1640822400000|2021-12-30 00:00:00|805.71|803.11|805.48|802.88|805.71|803.11|805.25|802.65|0
1640822410000|2021-12-30 00:00:10|805.25|802.65|805.25|802.65|805.25|802.65|805.02|802.42|0
1640822420000|2021-12-30 00:00:20|805.48|802.88|805.25|802.65|805.48|802.88|805.25|802.65|0
1640822430000|2021-12-30 00:00:30|805.48|802.88|805.25|802.65|805.48|802.88|805.25|802.65|0
1640822440000|2021-12-30 00:00:40|805.48|802.88|805.71|803.11|805.71|803.11|805.48|802.88|0
1640822450000|2021-12-30 00:00:50|805.94|803.34|805.71|803.11|805.94|803.34|805.71|803.11|0
1640822460000|2021-12-30 00:01:00|805.02|802.42|805.02|802.42|805.13|802.53|805.02|802.42|0
1640822470000|2021-12-30 00:01:10|804.79|802.19|804.56|801.96|804.79|802.19|804.56|801.96|0
1640822480000|2021-12-30 00:01:20|805.02|802.42|805.25|802.65|805.25|802.65|805.02|802.42|0
1640822490000|2021-12-30 00:01:30|805.36|802.76|805.48|802.88|805.48|802.88|805.25|802.65|0
1640822500000|2021-12-30 00:01:40|805.36|802.76|804.79|802.19|805.36|802.76|804.79|802.19|0
1640822510000|2021-12-30 00:01:50|805.02|802.42|805.02|802.42|805.02|802.42|804.9|802.3|0
1640822520000|2021-12-30 00:02:00|804.9|802.3|805.25|802.65|805.25|802.65|804.9|802.3|0
1640822540000|2021-12-30 00:02:20|805.48|802.88|805.71|803.11|805.71|803.11|805.48|802.88|0
1640822550000|2021-12-30 00:02:30|805.48|802.88|805.94|803.34|805.94|803.34|805.48|802.88|0
1640822560000|2021-12-30 00:02:40|805.71|803.11|805.48|802.88|805.71|803.11|805.48|802.88|0
1640822570000|2021-12-30 00:02:50|805.82|803.22|805.71|803.11|805.94|803.34|805.71|803.11|0
1640822580000|2021-12-30 00:03:00|805.82|803.22|806.05|803.45|806.17|803.57|805.82|803.22|0
1640822590000|2021-12-30 00:03:10|805.94|803.34|805.71|803.11|805.94|803.34|805.71|803.11|0
1640822600000|2021-12-30 00:03:20|805.59|802.99|805.48|802.88|805.71|803.11|805.48|802.88|0
1640822610000|2021-12-30 00:03:30|805.36|802.76|805.48|802.88|805.48|802.88|805.25|802.65|0
1640822620000|2021-12-30 00:03:40|805.25|802.65|805.25|802.65|805.25|802.65|805.25|802.65|0
1640822630000|2021-12-30 00:03:50|805.01|802.41|805.01|802.41|805.01|802.41|805.01|802.41|0
1640822640000|2021-12-30 00:04:00|804.78|802.18|805.01|802.41|805.01|802.41|804.78|802.18|0
1640822650000|2021-12-30 00:04:10|804.78|802.18|805.01|802.41|805.01|802.41|804.78|802.18|0
1640822660000|2021-12-30 00:04:20|805.24|802.64|805.01|802.41|805.24|802.64|805.01|802.41|0
1640822680000|2021-12-30 00:04:40|805.13|802.53|805.24|802.64|805.24|802.64|805.13|802.53|0
1640822690000|2021-12-30 00:04:50|805.01|802.41|805.24|802.64|805.24|802.64|805.01|802.41|0
1640822700000|2021-12-30 00:05:00|805.01|802.41|804.78|802.18|805.01|802.41|804.78|802.18|0
1640822710000|2021-12-30 00:05:10|804.66|802.06|804.55|801.95|804.78|802.18|804.55|801.95|0
1640822720000|2021-12-30 00:05:20|804.66|802.06|804.78|802.18|804.78|802.18|804.66|802.06|0
1640822730000|2021-12-30 00:05:30|804.66|802.06|804.66|802.06|804.78|802.18|804.66|802.06|0
1640822740000|2021-12-30 00:05:40|804.55|801.95|804.55|801.95|804.55|801.95|804.55|801.95|0
1640822770000|2021-12-30 00:06:10|804.78|802.18|805.01|802.41|805.01|802.41|804.78|802.18|0
1640822780000|2021-12-30 00:06:20|805.24|802.64|805.24|802.64|805.24|802.64|805.12|802.52|0
1640822790000|2021-12-30 00:06:30|805.12|802.52|805.24|802.64|805.24|802.64|805.01|802.41|0
1640822810000|2021-12-30 00:06:50|805.01|802.41|805.01|802.41|805.01|802.41|805.01|802.41|0
1640822820000|2021-12-30 00:07:00|804.78|802.18|804.78|802.18|804.78|802.18|804.78|802.18|0
1640822830000|2021-12-30 00:07:10|805.01|802.41|804.89|802.29|805.01|802.41|804.89|802.29|0
1640822840000|2021-12-30 00:07:20|804.78|802.18|804.78|802.18|804.89|802.29|804.78|802.18|0
1640822850000|2021-12-30 00:07:30|804.89|802.29|805.01|802.41|805.01|802.41|804.89|802.29|0
1640822860000|2021-12-30 00:07:40|804.89|802.29|804.89|802.29|804.89|802.29|804.78|802.18|0
1640822870000|2021-12-30 00:07:50|804.78|802.18|804.78|802.18|804.78|802.18|804.78|802.18|0
1640822880000|2021-12-30 00:08:00|804.66|802.06|805.01|802.41|805.01|802.41|804.55|801.95|0
1640822890000|2021-12-30 00:08:10|805.35|802.75|805.24|802.64|805.35|802.75|805.24|802.64|0
1640822900000|2021-12-30 00:08:20|805.01|802.41|805.01|802.41|805.01|802.41|805.01|802.41|0
1640822910000|2021-12-30 00:08:30|805.12|802.52|805.01|802.41|805.12|802.52|805.01|802.41|0
1640822930000|2021-12-30 00:08:50|805.12|802.52|805.12|802.52|805.12|802.52|805.12|802.52|0
1640822940000|2021-12-30 00:09:00|805.24|802.64|805.24|802.64|805.24|802.64|805.01|802.41|0
1640822950000|2021-12-30 00:09:10|805.01|802.41|805.01|802.41|805.01|802.41|805.01|802.41|0
1640822960000|2021-12-30 00:09:20|805.12|802.52|805.01|802.41|805.24|802.64|805.01|802.41|0
1640822970000|2021-12-30 00:09:30|805.12|802.52|805.12|802.52|805.12|802.52|805.12|802.52|0
1640822980000|2021-12-30 00:09:40|805.24|802.64|805.24|802.64|805.24|802.64|805.24|802.64|0
1640822990000|2021-12-30 00:09:50|805.01|802.41|805.01|802.41|805.01|802.41|805.01|802.41|0
1640823000000|2021-12-30 00:10:00|805.24|802.64|805.01|802.41|805.24|802.64|805.01|802.41|0
1640823010000|2021-12-30 00:10:10|805.12|802.52|805.01|802.41|805.12|802.52|805.01|802.41|0
1640823020000|2021-12-30 00:10:20|804.78|802.18|804.78|802.18|804.78|802.18|804.78|802.18|0
1640823050000|2021-12-30 00:10:50|804.55|801.95|804.55|801.95|804.55|801.95|804.55|801.95|0
1640823060000|2021-12-30 00:11:00|804.78|802.18|804.55|801.95|804.78|802.18|804.55|801.95|0
1640823070000|2021-12-30 00:11:10|804.66|802.06|804.55|801.95|804.66|802.06|804.55|801.95|0
1640823080000|2021-12-30 00:11:20|804.32|801.72|804.32|801.72|804.32|801.72|804.32|801.72|0
1640823090000|2021-12-30 00:11:30|804.09|801.49|804.09|801.49|804.09|801.49|804.09|801.49|0
1640823100000|2021-12-30 00:11:40|804.2|801.6|804.32|801.72|804.32|801.72|804.2|801.6|0
1640823110000|2021-12-30 00:11:50|804.2|801.6|804.2|801.6|804.32|801.72|804.09|801.49|0
1640823120000|2021-12-30 00:12:00|804.32|801.72|804.32|801.72|804.32|801.72|804.32|801.72|0
1640823130000|2021-12-30 00:12:10|804.55|801.95|804.55|801.95|804.55|801.95|804.32|801.72|0
1640823150000|2021-12-30 00:12:30|804.32|801.72|804.55|801.95|804.55|801.95|804.32|801.72|0
1640823160000|2021-12-30 00:12:40|804.32|801.72|804.09|801.49|804.32|801.72|803.86|801.26|0
1640823180000|2021-12-30 00:13:00|803.86|801.26|804.09|801.49|804.09|801.49|803.86|801.26|0
1640823190000|2021-12-30 00:13:10|803.97|801.37|803.86|801.26|803.97|801.37|803.86|801.26|0
1640823210000|2021-12-30 00:13:30|803.4|800.8|803.4|800.8|803.4|800.8|803.17|800.57|0
1640823220000|2021-12-30 00:13:40|803.17|800.57|803.17|800.57|803.17|800.57|803.17|800.57|0
1640823240000|2021-12-30 00:14:00|802.94|800.34|802.71|800.11|802.94|800.34|802.71|800.11|0
1640823260000|2021-12-30 00:14:20|802.94|800.34|803.17|800.57|803.17|800.57|802.71|800.11|0
1640823270000|2021-12-30 00:14:30|802.94|800.34|803.17|800.57|803.17|800.57|802.94|800.34|0
1640823280000|2021-12-30 00:14:40|802.94|800.34|803.17|800.57|803.17|800.57|802.94|800.34|0
1640823290000|2021-12-30 00:14:50|803.4|800.8|803.4|800.8|803.4|800.8|803.4|800.8|0
1640823300000|2021-12-30 00:15:00|803.17|800.57|802.71|800.11|803.17|800.57|802.48|799.88|0
1640823310000|2021-12-30 00:15:10|802.82|800.22|802.94|800.34|802.94|800.34|802.82|800.22|0
1640823320000|2021-12-30 00:15:20|803.4|800.8|803.05|800.45|803.4|800.8|803.05|800.45|0
1640823330000|2021-12-30 00:15:30|802.94|800.34|802.94|800.34|803.05|800.45|802.82|800.22|0
1640823340000|2021-12-30 00:15:40|802.71|800.11|802.48|799.88|802.71|800.11|802.48|799.88|0
1640823350000|2021-12-30 00:15:50|802.25|799.65|802.02|799.42|802.25|799.65|802.02|799.42|0
1640823360000|2021-12-30 00:16:00|801.79|799.19|801.79|799.19|801.79|799.19|801.79|799.19|0
1640823370000|2021-12-30 00:16:10|801.56|798.96|802.02|799.42|802.02|799.42|801.56|798.96|0
1640823380000|2021-12-30 00:16:20|802.25|799.65|802.25|799.65|802.25|799.65|802.13|799.53|0
1640823390000|2021-12-30 00:16:30|802.48|799.88|802.48|799.88|802.48|799.88|802.48|799.88|0
1640823400000|2021-12-30 00:16:40|802.25|799.65|802.25|799.65|802.48|799.88|802.25|799.65|0
1640823410000|2021-12-30 00:16:50|802.36|799.76|802.25|799.65|802.36|799.76|802.25|799.65|0
1640823420000|2021-12-30 00:17:00|802.13|799.53|801.79|799.19|802.13|799.53|801.79|799.19|0
1640823430000|2021-12-30 00:17:10|802.25|799.65|802.02|799.42|802.25|799.65|802.02|799.42|0
1640823440000|2021-12-30 00:17:20|802.25|799.65|802.25|799.65|802.25|799.65|802.25|799.65|0
1640823450000|2021-12-30 00:17:30|802.36|799.76|802.25|799.65|802.48|799.88|802.25|799.65|0
1640823460000|2021-12-30 00:17:40|802.36|799.76|802.25|799.65|802.48|799.88|802.25|799.65|0
1640823470000|2021-12-30 00:17:50|802.02|799.42|802.13|799.53|802.25|799.65|802.02|799.42|0
1640823480000|2021-12-30 00:18:00|802.02|799.42|802.25|799.65|802.25|799.65|802.02|799.42|0
1640823490000|2021-12-30 00:18:10|802.36|799.76|802.02|799.42|802.36|799.76|802.02|799.42|0
1640823500000|2021-12-30 00:18:20|801.9|799.3|802.02|799.42|802.02|799.42|801.9|799.3|0
1640823510000|2021-12-30 00:18:30|802.13|799.53|802.13|799.53|802.13|799.53|802.13|799.53|0
1640823520000|2021-12-30 00:18:40|802.25|799.65|802.36|799.76|802.36|799.76|802.25|799.65|0
1640823530000|2021-12-30 00:18:50|802.25|799.65|802.25|799.65|802.25|799.65|802.02|799.42|0
1640823550000|2021-12-30 00:19:10|802.36|799.76|802.36|799.76|802.36|799.76|802.36|799.76|0
1640823560000|2021-12-30 00:19:20|802.48|799.88|802.71|800.11|802.71|800.11|802.36|799.76|0
1640823570000|2021-12-30 00:19:30|802.94|800.34|802.94|800.34|802.94|800.34|802.94|800.34|0
1640823580000|2021-12-30 00:19:40|803.17|800.57|802.94|800.34|803.17|800.57|802.94|800.34|0
1640823590000|2021-12-30 00:19:50|803.17|800.57|803.17|800.57|803.17|800.57|802.94|800.34|0
1640823600000|2021-12-30 00:20:00|803.28|800.68|803.17|800.57|803.28|800.68|803.17|800.57|0
1640823610000|2021-12-30 00:20:10|802.94|800.34|802.94|800.34|802.94|800.34|802.94|800.34|0
1640823620000|2021-12-30 00:20:20|803.17|800.57|803.17|800.57|803.17|800.57|803.17|800.57|0
1640823640000|2021-12-30 00:20:40|803.4|800.8|803.28|800.68|803.4|800.8|803.17|800.57|0
1640823650000|2021-12-30 00:20:50|803.4|800.8|803.4|800.8|803.4|800.8|803.4|800.8|0
1640823660000|2021-12-30 00:21:00|803.28|800.68|803.4|800.8|803.4|800.8|803.17|800.57|0
1640823680000|2021-12-30 00:21:20|803.63|801.03|803.63|801.03|803.63|801.03|803.63|801.03|0
1640823690000|2021-12-30 00:21:30|803.4|800.8|803.4|800.8|803.4|800.8|803.4|800.8|0
1640823700000|2021-12-30 00:21:40|803.63|801.03|803.63|801.03|803.63|801.03|803.63|801.03|0
1640823710000|2021-12-30 00:21:50|803.4|800.8|803.86|801.26|803.86|801.26|803.4|800.8|0
1640823720000|2021-12-30 00:22:00|803.74|801.14|803.86|801.26|803.86|801.26|803.63|801.03|0
1640823730000|2021-12-30 00:22:10|803.63|801.03|803.4|800.8|803.63|801.03|803.4|800.8|0
1640823750000|2021-12-30 00:22:30|803.63|801.03|803.63|801.03|803.74|801.14|803.63|801.03|0
1640823760000|2021-12-30 00:22:40|803.51|800.91|803.63|801.03|803.63|801.03|803.4|800.8|0
1640823770000|2021-12-30 00:22:50|803.51|800.91|803.51|800.91|803.51|800.91|803.4|800.8|0
1640823780000|2021-12-30 00:23:00|803.4|800.8|803.4|800.8|803.4|800.8|803.4|800.8|0
1640823790000|2021-12-30 00:23:10|803.63|801.03|803.63|801.03|803.63|801.03|803.63|801.03|0
1640823800000|2021-12-30 00:23:20|803.86|801.26|803.86|801.26|803.86|801.26|803.86|801.26|0
1640823810000|2021-12-30 00:23:30|803.74|801.14|803.74|801.14|803.74|801.14|803.63|801.03|0
1640823820000|2021-12-30 00:23:40|803.86|801.26|803.63|801.03|803.86|801.26|803.63|801.03|0
1640823830000|2021-12-30 00:23:50|803.4|800.8|803.63|801.03|803.63|801.03|803.4|800.8|0
1640823840000|2021-12-30 00:24:00|803.86|801.26|803.74|801.14|803.86|801.26|803.74|801.14|0
1640823850000|2021-12-30 00:24:10|803.86|801.26|804.09|801.49|804.09|801.49|803.86|801.26|0
1640823880000|2021-12-30 00:24:40|804.32|801.72|804.2|801.6|804.32|801.72|804.2|801.6|0
1640823890000|2021-12-30 00:24:50|804.32|801.72|803.97|801.37|804.32|801.72|803.97|801.37|0
1640823900000|2021-12-30 00:25:00|804.09|801.49|804.09|801.49|804.09|801.49|804.09|801.49|0
1640823930000|2021-12-30 00:25:30|803.86|801.26|803.63|801.03|803.86|801.26|803.63|801.03|0
1640823940000|2021-12-30 00:25:40|803.51|800.91|803.51|800.91|803.63|801.03|803.51|800.91|0
1640823950000|2021-12-30 00:25:50|803.63|801.03|803.63|801.03|803.63|801.03|803.63|801.03|0
1640823970000|2021-12-30 00:26:10|803.4|800.8|803.63|801.03|803.63|801.03|803.4|800.8|0
1640823980000|2021-12-30 00:26:20|803.4|800.8|803.63|801.03|803.63|801.03|803.4|800.8|0
1640824000000|2021-12-30 00:26:40|803.74|801.14|803.74|801.14|803.74|801.14|803.74|801.14|0
1640824010000|2021-12-30 00:26:50|803.86|801.26|803.86|801.26|803.86|801.26|803.86|801.26|0
1640824020000|2021-12-30 00:27:00|803.63|801.03|803.86|801.26|803.86|801.26|803.63|801.03|0
1640824030000|2021-12-30 00:27:10|804.09|801.49|803.74|801.14|804.09|801.49|803.74|801.14|0
1640824040000|2021-12-30 00:27:20|803.86|801.26|803.86|801.26|803.86|801.26|803.86|801.26|0
1640824050000|2021-12-30 00:27:30|803.97|801.37|803.86|801.26|803.97|801.37|803.86|801.26|0
1640824060000|2021-12-30 00:27:40|804.09|801.49|803.97|801.37|804.09|801.49|803.86|801.26|0
1640824070000|2021-12-30 00:27:50|803.86|801.26|803.63|801.03|803.86|801.26|803.63|801.03|0
1640824080000|2021-12-30 00:28:00|803.74|801.14|804.08|801.48|804.08|801.48|803.74|801.14|0
1640824100000|2021-12-30 00:28:20|804.31|801.71|804.54|801.94|804.54|801.94|804.31|801.71|0
1640824110000|2021-12-30 00:28:30|804.43|801.83|804.31|801.71|804.54|801.94|804.31|801.71|0
1640824130000|2021-12-30 00:28:50|804.43|801.83|804.31|801.71|804.43|801.83|804.31|801.71|0
1640824140000|2021-12-30 00:29:00|804.08|801.48|804.08|801.48|804.08|801.48|804.08|801.48|0
1640824150000|2021-12-30 00:29:10|803.96|801.36|804.08|801.48|804.08|801.48|803.85|801.25|0
1640824160000|2021-12-30 00:29:20|803.96|801.36|803.85|801.25|803.96|801.36|803.85|801.25|0
1640824170000|2021-12-30 00:29:30|804.08|801.48|804.08|801.48|804.08|801.48|804.08|801.48|0
1640824180000|2021-12-30 00:29:40|803.96|801.36|803.96|801.36|804.08|801.48|803.96|801.36|0
1640824190000|2021-12-30 00:29:50|803.85|801.25|803.85|801.25|803.85|801.25|803.85|801.25|0
1640824200000|2021-12-30 00:30:00|803.62|801.02|803.39|800.79|803.62|801.02|803.39|800.79|0
1640824220000|2021-12-30 00:30:20|803.62|801.02|803.62|801.02|803.62|801.02|803.62|801.02|0
1640824230000|2021-12-30 00:30:30|803.39|800.79|803.39|800.79|803.39|800.79|803.39|800.79|0
1640824240000|2021-12-30 00:30:40|803.5|800.9|803.5|800.9|803.5|800.9|803.39|800.79|0
1640824250000|2021-12-30 00:30:50|803.62|801.02|803.62|801.02|803.62|801.02|803.62|801.02|0
1640824260000|2021-12-30 00:31:00|803.39|800.79|803.62|801.02|803.62|801.02|803.39|800.79|0
1640824280000|2021-12-30 00:31:20|803.85|801.25|804.08|801.48|804.08|801.48|803.85|801.25|0
1640824290000|2021-12-30 00:31:30|804.31|801.71|804.54|801.94|804.54|801.94|804.31|801.71|0
1640824300000|2021-12-30 00:31:40|804.42|801.82|804.54|801.94|804.54|801.94|804.42|801.82|0
1640824310000|2021-12-30 00:31:50|804.42|801.82|804.42|801.82|804.42|801.82|804.42|801.82|0
1640824320000|2021-12-30 00:32:00|804.54|801.94|804.31|801.71|804.54|801.94|804.31|801.71|0
1640824330000|2021-12-30 00:32:10|804.42|801.82|804.54|801.94|804.54|801.94|804.42|801.82|0
1640824340000|2021-12-30 00:32:20|804.42|801.82|804.54|801.94|804.54|801.94|804.42|801.82|0
1640824350000|2021-12-30 00:32:30|804.77|802.17|804.77|802.17|804.77|802.17|804.77|802.17|0
1640824360000|2021-12-30 00:32:40|805|802.4|805|802.4|805|802.4|805|802.4|0
1640824370000|2021-12-30 00:32:50|805.23|802.63|805|802.4|805.23|802.63|805|802.4|0
1640824390000|2021-12-30 00:33:10|804.77|802.17|805|802.4|805|802.4|804.77|802.17|0
1640824400000|2021-12-30 00:33:20|804.88|802.28|804.88|802.28|804.88|802.28|804.88|802.28|0
1640824410000|2021-12-30 00:33:30|804.77|802.17|804.77|802.17|805|802.4|804.77|802.17|0
1640824420000|2021-12-30 00:33:40|805|802.4|805|802.4|805|802.4|805|802.4|0
1640824430000|2021-12-30 00:33:50|804.88|802.28|804.88|802.28|804.88|802.28|804.88|802.28|0
1640824440000|2021-12-30 00:34:00|804.77|802.17|804.65|802.05|804.77|802.17|804.65|802.05|0
1640824450000|2021-12-30 00:34:10|804.77|802.17|804.54|801.94|804.77|802.17|804.54|801.94|0
1640824460000|2021-12-30 00:34:20|804.65|802.05|804.65|802.05|804.65|802.05|804.54|801.94|0
1640824470000|2021-12-30 00:34:30|804.77|802.17|805|802.4|805|802.4|804.77|802.17|0
1640824480000|2021-12-30 00:34:40|804.88|802.28|804.77|802.17|804.88|802.28|804.77|802.17|0
1640824490000|2021-12-30 00:34:50|804.88|802.28|804.88|802.28|804.88|802.28|804.88|802.28|0
1640824500000|2021-12-30 00:35:00|804.77|802.17|804.65|802.05|804.77|802.17|804.65|802.05|0
1640824510000|2021-12-30 00:35:10|804.77|802.17|804.77|802.17|804.77|802.17|804.77|802.17|0
1640824520000|2021-12-30 00:35:20|804.88|802.28|804.88|802.28|804.88|802.28|804.88|802.28|0
1640824530000|2021-12-30 00:35:30|804.77|802.17|804.77|802.17|804.77|802.17|804.77|802.17|0
1640824540000|2021-12-30 00:35:40|804.65|802.05|804.65|802.05|804.65|802.05|804.65|802.05|0
1640824550000|2021-12-30 00:35:50|804.77|802.17|805|802.4|805|802.4|804.77|802.17|0
1640824560000|2021-12-30 00:36:00|804.88|802.28|804.88|802.28|804.88|802.28|804.88|802.28|0
1640824570000|2021-12-30 00:36:10|805|802.4|804.77|802.17|805|802.4|804.77|802.17|0
1640824580000|2021-12-30 00:36:20|804.88|802.28|804.88|802.28|804.88|802.28|804.88|802.28|0
1640824590000|2021-12-30 00:36:30|805|802.4|804.77|802.17|805|802.4|804.77|802.17|0
1640824600000|2021-12-30 00:36:40|804.88|802.28|805|802.4|805|802.4|804.88|802.28|0
1640824610000|2021-12-30 00:36:50|804.88|802.28|804.77|802.17|804.88|802.28|804.77|802.17|0
1640824620000|2021-12-30 00:37:00|804.65|802.05|804.77|802.17|804.77|802.17|804.65|802.05|0
1640824630000|2021-12-30 00:37:10|804.88|802.28|805|802.4|805|802.4|804.88|802.28|0
1640824650000|2021-12-30 00:37:30|804.77|802.17|804.77|802.17|804.77|802.17|804.77|802.17|0
1640824670000|2021-12-30 00:37:50|805|802.4|805|802.4|805|802.4|805|802.4|0
1640824680000|2021-12-30 00:38:00|805.23|802.63|805.23|802.63|805.23|802.63|805.23|802.63|0
1640824740000|2021-12-30 00:39:00|805.46|802.86|805.46|802.86|805.46|802.86|805.46|802.86|0
1640824750000|2021-12-30 00:39:10|805.69|803.09|805.46|802.86|805.69|803.09|805.46|802.86|0
1640824760000|2021-12-30 00:39:20|805.69|803.09|805.69|803.09|805.69|803.09|805.69|803.09|0
1640824800000|2021-12-30 00:40:00|805.46|802.86|805.46|802.86|805.46|802.86|805.46|802.86|0
1640824810000|2021-12-30 00:40:10|805.57|802.97|805.69|803.09|805.69|803.09|805.57|802.97|0
1640824840000|2021-12-30 00:40:40|805.46|802.86|805.46|802.86|805.46|802.86|805.46|802.86|0
1640824850000|2021-12-30 00:40:50|805.69|803.09|805.46|802.86|805.69|803.09|805.46|802.86|0
1640824870000|2021-12-30 00:41:10|805.57|802.97|805.57|802.97|805.69|803.09|805.57|802.97|0
1640824880000|2021-12-30 00:41:20|805.46|802.86|805.46|802.86|805.46|802.86|805.46|802.86|0
1640824890000|2021-12-30 00:41:30|805.23|802.63|805.23|802.63|805.46|802.86|805.23|802.63|0
1640824910000|2021-12-30 00:41:50|805.46|802.86|805.23|802.63|805.46|802.86|805.23|802.63|0
1640824930000|2021-12-30 00:42:10|805.34|802.74|805.46|802.86|805.46|802.86|805.23|802.63|0
1640824950000|2021-12-30 00:42:30|805.23|802.63|805.23|802.63|805.23|802.63|805.23|802.63|0
1640824960000|2021-12-30 00:42:40|805.34|802.74|805.23|802.63|805.34|802.74|805.23|802.63|0
1640824970000|2021-12-30 00:42:50|805.46|802.86|805.23|802.63|805.46|802.86|805.23|802.63|0
1640824980000|2021-12-30 00:43:00|805.46|802.86|805.23|802.63|805.46|802.86|805.23|802.63|0
1640825040000|2021-12-30 00:44:00|805.11|802.51|805.23|802.63|805.23|802.63|805.11|802.51|0
1640825050000|2021-12-30 00:44:10|805|802.4|805|802.4|805|802.4|805|802.4|0
1640825070000|2021-12-30 00:44:30|805.23|802.63|805.23|802.63|805.23|802.63|805.23|802.63|0
1640825090000|2021-12-30 00:44:50|805.11|802.51|805.11|802.51|805.11|802.51|805.11|802.51|0
1640825100000|2021-12-30 00:45:00|805.23|802.63|805|802.4|805.23|802.63|805|802.4|0
1640825110000|2021-12-30 00:45:10|804.77|802.17|804.77|802.17|805|802.4|804.77|802.17|0
1640825120000|2021-12-30 00:45:20|804.54|801.94|804.77|802.17|804.77|802.17|804.54|801.94|0
1640825130000|2021-12-30 00:45:30|805|802.4|805|802.4|805.11|802.51|804.77|802.17|0
1640825140000|2021-12-30 00:45:40|804.77|802.17|804.77|802.17|804.77|802.17|804.77|802.17|0
1640825150000|2021-12-30 00:45:50|805|802.4|805.23|802.63|805.23|802.63|805|802.4|0
1640825160000|2021-12-30 00:46:00|805.11|802.51|805.46|802.86|805.46|802.86|805.11|802.51|0
1640825170000|2021-12-30 00:46:10|805.69|803.09|805.69|803.09|805.69|803.09|805.69|803.09|0
1640825180000|2021-12-30 00:46:20|805.46|802.86|805.46|802.86|805.46|802.86|805.46|802.86|0
1640825200000|2021-12-30 00:46:40|805.57|802.97|805.57|802.97|805.69|803.09|805.57|802.97|0
1640825210000|2021-12-30 00:46:50|805.69|803.09|805.69|803.09|805.69|803.09|805.69|803.09|0
1640825220000|2021-12-30 00:47:00|805.46|802.86|805.46|802.86|805.46|802.86|805.46|802.86|0
1640825230000|2021-12-30 00:47:10|805.57|802.97|805.69|803.09|805.69|803.09|805.57|802.97|0
1640825240000|2021-12-30 00:47:20|805.46|802.86|805.46|802.86|805.46|802.86|805.46|802.86|0
1640825260000|2021-12-30 00:47:40|805.23|802.63|805.23|802.63|805.23|802.63|805.23|802.63|0
1640825270000|2021-12-30 00:47:50|805.34|802.74|805.46|802.86|805.46|802.86|805.34|802.74|0
1640825290000|2021-12-30 00:48:10|805.69|803.09|805.57|802.97|805.69|803.09|805.57|802.97|0
1640825300000|2021-12-30 00:48:20|805.69|803.09|805.69|803.09|805.69|803.09|805.69|803.09|0
1640825320000|2021-12-30 00:48:40|805.46|802.86|805.46|802.86|805.46|802.86|805.46|802.86|0
1640825330000|2021-12-30 00:48:50|805.57|802.97|805.69|803.09|805.69|803.09|805.46|802.86|0
1640825360000|2021-12-30 00:49:20|805.57|802.97|805.57|802.97|805.57|802.97|805.57|802.97|0
1640825370000|2021-12-30 00:49:30|805.46|802.86|805.69|803.09|805.69|803.09|805.46|802.86|0
1640825400000|2021-12-30 00:50:00|805.46|802.86|805.57|802.97|805.57|802.97|805.46|802.86|0
1640825410000|2021-12-30 00:50:10|805.69|803.09|805.57|802.97|805.69|803.09|805.46|802.86|0
1640825420000|2021-12-30 00:50:20|805.69|803.09|805.46|802.86|805.69|803.09|805.46|802.86|0
1640825440000|2021-12-30 00:50:40|805.34|802.74|805.34|802.74|805.34|802.74|805.34|802.74|0
1640825450000|2021-12-30 00:50:50|805.23|802.63|805.23|802.63|805.23|802.63|805.23|802.63|0
1640825470000|2021-12-30 00:51:10|805.11|802.51|805.11|802.51|805.11|802.51|805.11|802.51|0
1640825480000|2021-12-30 00:51:20|805|802.4|805.23|802.63|805.23|802.63|805|802.4|0
1640825490000|2021-12-30 00:51:30|805.34|802.74|805.34|802.74|805.34|802.74|805.34|802.74|0
1640825500000|2021-12-30 00:51:40|805.23|802.63|805.23|802.63|805.34|802.74|805.23|802.63|0
1640825510000|2021-12-30 00:51:50|805.34|802.74|805.45|802.85|805.45|802.85|805.34|802.74|0
1640825520000|2021-12-30 00:52:00|805.34|802.74|805.45|802.85|805.45|802.85|805.34|802.74|0
1640825540000|2021-12-30 00:52:20|805.68|803.08|805.68|803.08|805.68|803.08|805.68|803.08|0
1640825550000|2021-12-30 00:52:30|805.45|802.85|805.45|802.85|805.45|802.85|805.45|802.85|0
1640825580000|2021-12-30 00:53:00|805.68|803.08|805.68|803.08|805.68|803.08|805.68|803.08|0
1640825590000|2021-12-30 00:53:10|805.45|802.85|805.45|802.85|805.45|802.85|805.45|802.85|0
1640825620000|2021-12-30 00:53:40|805.22|802.62|805.33|802.73|805.33|802.73|805.22|802.62|0
1640825630000|2021-12-30 00:53:50|805.45|802.85|805.68|803.08|805.68|803.08|805.45|802.85|0
1640825640000|2021-12-30 00:54:00|805.56|802.96|805.45|802.85|805.56|802.96|805.45|802.85|0
1640825650000|2021-12-30 00:54:10|805.68|803.08|805.68|803.08|805.68|803.08|805.68|803.08|0
1640825680000|2021-12-30 00:54:40|805.91|803.31|805.91|803.31|805.91|803.31|805.91|803.31|0
1640825690000|2021-12-30 00:54:50|805.68|803.08|805.91|803.31|805.91|803.31|805.68|803.08|0
1640825700000|2021-12-30 00:55:00|805.68|803.08|805.68|803.08|805.68|803.08|805.68|803.08|0
1640825710000|2021-12-30 00:55:10|805.91|803.31|805.68|803.08|805.91|803.31|805.68|803.08|0
1640825720000|2021-12-30 00:55:20|805.91|803.31|805.91|803.31|805.91|803.31|805.91|803.31|0
1640825740000|2021-12-30 00:55:40|805.79|803.19|805.91|803.31|805.91|803.31|805.79|803.19|0
1640825750000|2021-12-30 00:55:50|805.68|803.08|805.68|803.08|805.68|803.08|805.68|803.08|0
1640825780000|2021-12-30 00:56:20|805.56|802.96|805.45|802.85|805.56|802.96|805.45|802.85|0
1640825810000|2021-12-30 00:56:50|805.56|802.96|805.56|802.96|805.56|802.96|805.45|802.85|0
1640825820000|2021-12-30 00:57:00|805.68|803.08|805.68|803.08|805.68|803.08|805.45|802.85|0
1640825830000|2021-12-30 00:57:10|805.79|803.19|805.68|803.08|805.79|803.19|805.68|803.08|0
1640825840000|2021-12-30 00:57:20|805.79|803.19|805.68|803.08|805.79|803.19|805.68|803.08|0
1640825850000|2021-12-30 00:57:30|805.91|803.31|805.91|803.31|805.91|803.31|805.91|803.31|0
1640825860000|2021-12-30 00:57:40|805.79|803.19|805.91|803.31|805.91|803.31|805.79|803.19|0
1640825870000|2021-12-30 00:57:50|805.79|803.19|805.91|803.31|805.91|803.31|805.79|803.19|0
1640825880000|2021-12-30 00:58:00|806.14|803.54|806.14|803.54|806.14|803.54|806.14|803.54|0
1640825940000|2021-12-30 00:59:00|805.91|803.31|805.91|803.31|805.91|803.31|805.91|803.31|0
1640825960000|2021-12-30 00:59:20|806.14|803.54|806.14|803.54|806.14|803.54|806.14|803.54|0
1640825980000|2021-12-30 00:59:40|805.91|803.31|805.91|803.31|805.91|803.31|805.91|803.31|0
1640825990000|2021-12-30 00:59:50|805.68|803.08|805.91|803.31|805.91|803.31|805.68|803.08|0
1640826000000|2021-12-30 01:00:00|806.02|803.42|805.91|803.31|806.14|803.54|805.91|803.31|0
1640826010000|2021-12-30 01:00:10|806.14|803.54|806.14|803.54|806.14|803.54|806.02|803.42|0
1640826020000|2021-12-30 01:00:20|805.91|803.31|805.91|803.31|805.91|803.31|805.91|803.31|0
1640826030000|2021-12-30 01:00:30|805.68|803.08|805.68|803.08|805.68|803.08|805.68|803.08|0
1640826040000|2021-12-30 01:00:40|805.79|803.19|805.68|803.08|805.79|803.19|805.68|803.08|0
1640826050000|2021-12-30 01:00:50|805.91|803.31|805.91|803.31|805.91|803.31|805.91|803.31|0
1640826060000|2021-12-30 01:01:00|805.68|803.08|805.56|802.96|805.68|803.08|805.45|802.85|0
1640826070000|2021-12-30 01:01:10|805.68|803.08|805.68|803.08|805.68|803.08|805.45|802.85|0
1640826080000|2021-12-30 01:01:20|805.45|802.85|805.45|802.85|805.56|802.96|805.45|802.85|0
1640826120000|2021-12-30 01:02:00|805.22|802.62|805.22|802.62|805.22|802.62|805.22|802.62|0
1640826140000|2021-12-30 01:02:20|804.99|802.39|804.99|802.39|804.99|802.39|804.99|802.39|0
1640826150000|2021-12-30 01:02:30|804.87|802.27|804.99|802.39|804.99|802.39|804.87|802.27|0
1640826160000|2021-12-30 01:02:40|804.87|802.27|804.76|802.16|804.87|802.27|804.76|802.16|0
1640826170000|2021-12-30 01:02:50|804.99|802.39|805.1|802.5|805.1|802.5|804.99|802.39|0
1640826180000|2021-12-30 01:03:00|804.99|802.39|805.1|802.5|805.22|802.62|804.99|802.39|0
1640826190000|2021-12-30 01:03:10|804.99|802.39|804.99|802.39|804.99|802.39|804.99|802.39|0
1640826200000|2021-12-30 01:03:20|804.76|802.16|804.76|802.16|804.76|802.16|804.76|802.16|0
1640826240000|2021-12-30 01:04:00|804.99|802.39|805.22|802.62|805.22|802.62|804.99|802.39|0
1640826250000|2021-12-30 01:04:10|805.1|802.5|805.22|802.62|805.22|802.62|805.1|802.5|0
1640826260000|2021-12-30 01:04:20|805.1|802.5|804.99|802.39|805.22|802.62|804.99|802.39|0
1640826270000|2021-12-30 01:04:30|805.1|802.5|805.22|802.62|805.22|802.62|804.99|802.39|0
1640826280000|2021-12-30 01:04:40|804.99|802.39|804.99|802.39|804.99|802.39|804.99|802.39|0
1640826290000|2021-12-30 01:04:50|804.76|802.16|804.76|802.16|804.76|802.16|804.76|802.16|0
1640826300000|2021-12-30 01:05:00|804.99|802.39|804.99|802.39|804.99|802.39|804.99|802.39|0
1640826330000|2021-12-30 01:05:30|805.22|802.62|804.99|802.39|805.22|802.62|804.99|802.39|0
1640826340000|2021-12-30 01:05:40|805.1|802.5|804.99|802.39|805.1|802.5|804.99|802.39|0
1640826350000|2021-12-30 01:05:50|805.1|802.5|805.1|802.5|805.1|802.5|805.1|802.5|0
1640826360000|2021-12-30 01:06:00|805.22|802.62|805.22|802.62|805.22|802.62|804.99|802.39|0
1640826390000|2021-12-30 01:06:30|805.33|802.73|805.45|802.85|805.45|802.85|805.33|802.73|0
1640826440000|2021-12-30 01:07:20|805.68|803.08|805.45|802.85|805.68|803.08|805.45|802.85|0
1640826450000|2021-12-30 01:07:30|805.56|802.96|805.45|802.85|805.68|803.08|805.45|802.85|0
1640826480000|2021-12-30 01:08:00|805.22|802.62|805.22|802.62|805.22|802.62|805.22|802.62|0
1640826490000|2021-12-30 01:08:10|804.99|802.39|804.99|802.39|804.99|802.39|804.99|802.39|0
1640826520000|2021-12-30 01:08:40|804.87|802.27|804.87|802.27|804.87|802.27|804.87|802.27|0
1640826540000|2021-12-30 01:09:00|804.76|802.16|805.22|802.62|805.22|802.62|804.76|802.16|0
1640826550000|2021-12-30 01:09:10|805.45|802.85|805.45|802.85|805.45|802.85|805.45|802.85|0
1640826560000|2021-12-30 01:09:20|805.22|802.62|805.22|802.62|805.22|802.62|805.22|802.62|0
1640826570000|2021-12-30 01:09:30|805.45|802.85|805.45|802.85|805.45|802.85|805.45|802.85|0
1640826580000|2021-12-30 01:09:40|805.22|802.62|805.22|802.62|805.22|802.62|805.22|802.62|0
1640826590000|2021-12-30 01:09:50|805.45|802.85|805.22|802.62|805.45|802.85|805.22|802.62|0
1640826600000|2021-12-30 01:10:00|805.45|802.85|805.45|802.85|805.45|802.85|805.33|802.73|0
1640826610000|2021-12-30 01:10:10|805.33|802.73|805.45|802.85|805.45|802.85|805.33|802.73|0
1640826620000|2021-12-30 01:10:20|805.33|802.73|805.22|802.62|805.33|802.73|805.22|802.62|0
1640826630000|2021-12-30 01:10:30|805.33|802.73|805.45|802.85|805.45|802.85|805.22|802.62|0
1640826640000|2021-12-30 01:10:40|805.33|802.73|805.45|802.85|805.45|802.85|805.33|802.73|0
1640826660000|2021-12-30 01:11:00|805.22|802.62|805.45|802.85|805.45|802.85|805.22|802.62|0
1640826670000|2021-12-30 01:11:10|805.22|802.62|805.22|802.62|805.22|802.62|805.22|802.62|0
1640826680000|2021-12-30 01:11:20|805.33|802.73|805.45|802.85|805.45|802.85|805.33|802.73|0
1640826700000|2021-12-30 01:11:40|805.68|803.08|805.68|803.08|805.68|803.08|805.68|803.08|0
1640826710000|2021-12-30 01:11:50|805.91|803.31|806.14|803.54|806.14|803.54|805.91|803.31|0
1640826760000|2021-12-30 01:12:40|806.6|804|806.6|804|806.6|804|806.6|804|0
1640826770000|2021-12-30 01:12:50|806.83|804.23|807.29|804.69|807.29|804.69|806.83|804.23|0
1640826780000|2021-12-30 01:13:00|807.06|804.46|807.06|804.46|807.06|804.46|806.94|804.34|0
1640826790000|2021-12-30 01:13:10|807.29|804.69|807.06|804.46|807.29|804.69|807.06|804.46|0
1640826810000|2021-12-30 01:13:30|807.17|804.57|807.17|804.57|807.17|804.57|807.17|804.57|0
1640826820000|2021-12-30 01:13:40|807.06|804.46|807.06|804.46|807.06|804.46|807.06|804.46|0
1640826840000|2021-12-30 01:14:00|807.17|804.57|807.29|804.69|807.29|804.69|807.17|804.57|0
1640826860000|2021-12-30 01:14:20|807.06|804.46|807.06|804.46|807.06|804.46|807.06|804.46|0
1640826880000|2021-12-30 01:14:40|807.29|804.69|807.29|804.69|807.29|804.69|807.29|804.69|0
1640826890000|2021-12-30 01:14:50|807.17|804.57|807.06|804.46|807.17|804.57|807.06|804.46|0
1640826900000|2021-12-30 01:15:00|807.29|804.69|807.06|804.46|807.29|804.69|807.06|804.46|0
1640826910000|2021-12-30 01:15:10|807.29|804.69|806.94|804.34|807.29|804.69|806.94|804.34|0
1640826920000|2021-12-30 01:15:20|807.06|804.46|807.52|804.92|807.52|804.92|807.06|804.46|0
1640826930000|2021-12-30 01:15:30|807.75|805.15|808.21|805.61|808.21|805.61|807.75|805.15|0
1640826940000|2021-12-30 01:15:40|807.98|805.38|807.98|805.38|807.98|805.38|807.98|805.38|0
1640826950000|2021-12-30 01:15:50|807.75|805.15|807.75|805.15|807.75|805.15|807.75|805.15|0
1640826960000|2021-12-30 01:16:00|807.98|805.38|807.75|805.15|807.98|805.38|807.75|805.15|0
1640826970000|2021-12-30 01:16:10|807.98|805.38|807.98|805.38|807.98|805.38|807.98|805.38|0
1640826980000|2021-12-30 01:16:20|807.75|805.15|807.98|805.38|807.98|805.38|807.75|805.15|0
1640826990000|2021-12-30 01:16:30|807.75|805.15|807.98|805.38|807.98|805.38|807.75|805.15|0
1640827000000|2021-12-30 01:16:40|807.86|805.26|807.75|805.15|807.86|805.26|807.75|805.15|0
1640827010000|2021-12-30 01:16:50|807.98|805.38|807.98|805.38|807.98|805.38|807.98|805.38|0
1640827020000|2021-12-30 01:17:00|807.75|805.15|807.29|804.69|807.98|805.38|807.29|804.69|0
1640827030000|2021-12-30 01:17:10|807.52|804.92|807.52|804.92|807.52|804.92|807.52|804.92|0
1640827040000|2021-12-30 01:17:20|807.75|805.15|807.75|805.15|807.75|805.15|807.75|805.15|0
1640827050000|2021-12-30 01:17:30|807.98|805.38|807.98|805.38|807.98|805.38|807.98|805.38|0
1640827070000|2021-12-30 01:17:50|808.21|805.61|808.21|805.61|808.21|805.61|808.09|805.49|0
1640827080000|2021-12-30 01:18:00|807.98|805.38|808.21|805.61|808.21|805.61|807.98|805.38|0
1640827100000|2021-12-30 01:18:20|808.09|805.49|807.98|805.38|808.09|805.49|807.98|805.38|0
1640827110000|2021-12-30 01:18:30|808.09|805.49|808.09|805.49|808.09|805.49|807.98|805.38|0
1640827120000|2021-12-30 01:18:40|807.98|805.38|807.98|805.38|807.98|805.38|807.98|805.38|0
1640827130000|2021-12-30 01:18:50|808.09|805.49|808.09|805.49|808.09|805.49|808.09|805.49|0
1640827140000|2021-12-30 01:19:00|808.21|805.61|808.21|805.61|808.21|805.61|808.21|805.61|0
1640827170000|2021-12-30 01:19:30|808.44|805.84|808.44|805.84|808.44|805.84|808.44|805.84|0
1640827180000|2021-12-30 01:19:40|808.2|805.6|808.44|805.84|808.44|805.84|808.2|805.6|0
1640827200000|2021-12-30 01:20:00|808.2|805.6|807.97|805.37|808.2|805.6|807.97|805.37|0
1640827210000|2021-12-30 01:20:10|808.09|805.49|807.97|805.37|808.09|805.49|807.97|805.37|0
1640827230000|2021-12-30 01:20:30|807.74|805.14|807.74|805.14|807.74|805.14|807.74|805.14|0
1640827240000|2021-12-30 01:20:40|807.51|804.91|807.51|804.91|807.51|804.91|807.51|804.91|0
1640827250000|2021-12-30 01:20:50|807.74|805.14|807.62|805.02|807.74|805.14|807.51|804.91|0
1640827260000|2021-12-30 01:21:00|807.51|804.91|807.51|804.91|807.51|804.91|807.51|804.91|0
1640827270000|2021-12-30 01:21:10|807.74|805.14|807.74|805.14|807.74|805.14|807.74|805.14|0
1640827280000|2021-12-30 01:21:20|807.51|804.91|807.51|804.91|807.51|804.91|807.51|804.91|0
1640827290000|2021-12-30 01:21:30|807.28|804.68|807.39|804.79|807.39|804.79|807.28|804.68|0
1640827300000|2021-12-30 01:21:40|807.51|804.91|807.28|804.68|807.51|804.91|807.28|804.68|0
1640827310000|2021-12-30 01:21:50|807.51|804.91|807.51|804.91|807.51|804.91|807.51|804.91|0
1640827320000|2021-12-30 01:22:00|807.74|805.14|807.74|805.14|807.74|805.14|807.74|805.14|0
1640827340000|2021-12-30 01:22:20|807.51|804.91|807.51|804.91|807.51|804.91|807.51|804.91|0
1640827360000|2021-12-30 01:22:40|807.39|804.79|807.51|804.91|807.51|804.91|807.39|804.79|0
1640827370000|2021-12-30 01:22:50|807.39|804.79|807.28|804.68|807.39|804.79|807.28|804.68|0
1640827380000|2021-12-30 01:23:00|807.05|804.45|806.82|804.22|807.05|804.45|806.82|804.22|0
1640827400000|2021-12-30 01:23:20|807.05|804.45|806.59|803.99|807.05|804.45|806.59|803.99|0
1640827440000|2021-12-30 01:24:00|806.47|803.87|806.59|803.99|806.59|803.99|806.47|803.87|0
1640827450000|2021-12-30 01:24:10|806.13|803.53|806.59|803.99|806.59|803.99|806.13|803.53|0
1640827470000|2021-12-30 01:24:30|806.82|804.22|806.82|804.22|806.82|804.22|806.82|804.22|0
1640827480000|2021-12-30 01:24:40|807.05|804.45|807.05|804.45|807.05|804.45|807.05|804.45|0
1640827490000|2021-12-30 01:24:50|807.16|804.56|807.28|804.68|807.28|804.68|807.16|804.56|0
1640827500000|2021-12-30 01:25:00|807.51|804.91|807.74|805.14|807.97|805.37|807.51|804.91|0
1640827530000|2021-12-30 01:25:30|807.62|805.02|807.51|804.91|807.62|805.02|807.51|804.91|0
1640827540000|2021-12-30 01:25:40|807.28|804.68|807.28|804.68|807.28|804.68|807.28|804.68|0
1640827560000|2021-12-30 01:26:00|807.39|804.79|807.51|804.91|807.51|804.91|807.39|804.79|0
1640827570000|2021-12-30 01:26:10|807.39|804.79|807.51|804.91|807.51|804.91|807.28|804.68|0
1640827580000|2021-12-30 01:26:20|807.39|804.79|807.51|804.91|807.51|804.91|807.39|804.79|0
1640827590000|2021-12-30 01:26:30|807.62|805.02|807.74|805.14|807.74|805.14|807.62|805.02|0
1640827610000|2021-12-30 01:26:50|807.97|805.37|807.97|805.37|807.97|805.37|807.97|805.37|0
1640827630000|2021-12-30 01:27:10|807.85|805.25|807.97|805.37|807.97|805.37|807.85|805.25|0
1640827650000|2021-12-30 01:27:30|807.74|805.14|807.74|805.14|807.74|805.14|807.74|805.14|0
1640827660000|2021-12-30 01:27:40|807.85|805.25|807.85|805.25|807.85|805.25|807.74|805.14|0
1640827670000|2021-12-30 01:27:50|807.74|805.14|807.74|805.14|807.74|805.14|807.74|805.14|0
1640827680000|2021-12-30 01:28:00|807.85|805.25|807.85|805.25|807.85|805.25|807.85|805.25|0
1640827690000|2021-12-30 01:28:10|807.74|805.14|807.62|805.02|807.74|805.14|807.62|805.02|0
1640827700000|2021-12-30 01:28:20|807.74|805.14|807.74|805.14|807.74|805.14|807.51|804.91|0
1640827710000|2021-12-30 01:28:30|807.62|805.02|807.62|805.02|807.62|805.02|807.62|805.02|0
1640827720000|2021-12-30 01:28:40|807.74|805.14|807.74|805.14|807.74|805.14|807.74|805.14|0
1640827730000|2021-12-30 01:28:50|807.62|805.02|807.51|804.91|807.62|805.02|807.51|804.91|0
1640827740000|2021-12-30 01:29:00|807.62|805.02|807.51|804.91|807.62|805.02|807.51|804.91|0
1640827770000|2021-12-30 01:29:30|807.39|804.79|807.28|804.68|807.39|804.79|807.28|804.68|0
1640827780000|2021-12-30 01:29:40|807.51|804.91|807.51|804.91|807.51|804.91|807.51|804.91|0
1640827790000|2021-12-30 01:29:50|807.74|805.14|807.51|804.91|807.74|805.14|807.51|804.91|0
1640827800000|2021-12-30 01:30:00|807.74|805.14|807.74|805.14|807.74|805.14|807.74|805.14|0
1640827810000|2021-12-30 01:30:10|807.97|805.37|807.97|805.37|807.97|805.37|807.97|805.37|0
1640827820000|2021-12-30 01:30:20|807.74|805.14|807.97|805.37|807.97|805.37|807.74|805.14|0
1640827830000|2021-12-30 01:30:30|808.08|805.48|807.97|805.37|808.08|805.48|807.97|805.37|0
1640827840000|2021-12-30 01:30:40|807.85|805.25|807.74|805.14|807.85|805.25|807.74|805.14|0
1640827850000|2021-12-30 01:30:50|807.85|805.25|807.74|805.14|807.85|805.25|807.74|805.14|0
1640827860000|2021-12-30 01:31:00|807.62|805.02|807.74|805.14|807.74|805.14|807.62|805.02|0
1640827900000|2021-12-30 01:31:40|807.51|804.91|807.51|804.91|807.51|804.91|807.51|804.91|0
1640827910000|2021-12-30 01:31:50|807.28|804.68|807.28|804.68|807.28|804.68|807.28|804.68|0
1640827920000|2021-12-30 01:32:00|807.51|804.91|807.16|804.56|807.51|804.91|807.16|804.56|0
1640827930000|2021-12-30 01:32:10|807.28|804.68|807.28|804.68|807.28|804.68|807.28|804.68|0
1640827960000|2021-12-30 01:32:40|807.16|804.56|807.16|804.56|807.16|804.56|807.16|804.56|0
1640827970000|2021-12-30 01:32:50|807.28|804.68|807.28|804.68|807.28|804.68|807.28|804.68|0
1640827980000|2021-12-30 01:33:00|807.51|804.91|807.51|804.91|807.51|804.91|807.51|804.91|0
1640827990000|2021-12-30 01:33:10|807.74|805.14|807.74|805.14|807.74|805.14|807.74|805.14|0
1640828000000|2021-12-30 01:33:20|807.97|805.37|807.97|805.37|807.97|805.37|807.97|805.37|0
1640828010000|2021-12-30 01:33:30|807.85|805.25|807.74|805.14|807.85|805.25|807.74|805.14|0
1640828030000|2021-12-30 01:33:50|807.97|805.37|807.97|805.37|807.97|805.37|807.97|805.37|0
1640828050000|2021-12-30 01:34:10|808.2|805.6|808.43|805.83|808.43|805.83|808.2|805.6|0
1640828060000|2021-12-30 01:34:20|808.2|805.6|807.97|805.37|808.2|805.6|807.97|805.37|0
1640828070000|2021-12-30 01:34:30|807.74|805.14|807.74|805.14|807.74|805.14|807.74|805.14|0
1640828090000|2021-12-30 01:34:50|807.85|805.25|807.74|805.14|807.85|805.25|807.74|805.14|0
1640828100000|2021-12-30 01:35:00|807.28|804.68|807.28|804.68|807.28|804.68|807.28|804.68|0
1640828120000|2021-12-30 01:35:20|807.39|804.79|807.28|804.68|807.39|804.79|807.28|804.68|0
1640828130000|2021-12-30 01:35:30|807.39|804.79|807.39|804.79|807.39|804.79|807.39|804.79|0
1640828140000|2021-12-30 01:35:40|807.28|804.68|807.39|804.79|807.39|804.79|807.28|804.68|0
1640828150000|2021-12-30 01:35:50|807.28|804.68|807.28|804.68|807.28|804.68|807.16|804.56|0
1640828160000|2021-12-30 01:36:00|807.51|804.91|807.51|804.91|807.51|804.91|807.51|804.91|0
1640828170000|2021-12-30 01:36:10|807.74|805.14|807.97|805.37|807.97|805.37|807.74|805.14|0
1640828180000|2021-12-30 01:36:20|808.2|805.6|808.2|805.6|808.2|805.6|808.2|805.6|0
1640828220000|2021-12-30 01:37:00|808.43|805.83|808.43|805.83|808.43|805.83|808.43|805.83|0
1640828230000|2021-12-30 01:37:10|808.66|806.06|808.66|806.06|808.66|806.06|808.66|806.06|0
1640828240000|2021-12-30 01:37:20|808.43|805.83|808.66|806.06|808.66|806.06|808.43|805.83|0
1640828250000|2021-12-30 01:37:30|808.89|806.29|808.66|806.06|808.89|806.29|808.66|806.06|0
1640828280000|2021-12-30 01:38:00|808.89|806.29|808.89|806.29|808.89|806.29|808.89|806.29|0
1640828290000|2021-12-30 01:38:10|809.12|806.52|809.35|806.75|809.35|806.75|809.12|806.52|0
1640828300000|2021-12-30 01:38:20|809.58|806.98|809.58|806.98|809.58|806.98|809.58|806.98|0
1640828310000|2021-12-30 01:38:30|809.35|806.75|809.35|806.75|809.35|806.75|809.35|806.75|0
1640828330000|2021-12-30 01:38:50|809.58|806.98|809.35|806.75|809.58|806.98|809.35|806.75|0
1640828350000|2021-12-30 01:39:10|809.58|806.98|809.58|806.98|809.58|806.98|809.58|806.98|0
1640828360000|2021-12-30 01:39:20|809.46|806.86|809.35|806.75|809.46|806.86|809.35|806.75|0
1640828410000|2021-12-30 01:40:10|809.58|806.98|809.58|806.98|809.58|806.98|809.58|806.98|0
1640828430000|2021-12-30 01:40:30|809.35|806.75|809.35|806.75|809.35|806.75|809.35|806.75|0
1640828440000|2021-12-30 01:40:40|809.12|806.52|809.12|806.52|809.12|806.52|809.12|806.52|0
1640828450000|2021-12-30 01:40:50|808.89|806.29|808.89|806.29|808.89|806.29|808.89|806.29|0
1640828460000|2021-12-30 01:41:00|808.66|806.06|808.89|806.29|808.89|806.29|808.66|806.06|0
1640828480000|2021-12-30 01:41:20|809.12|806.52|809.35|806.75|809.35|806.75|809.12|806.52|0
1640828490000|2021-12-30 01:41:30|809.23|806.63|809.12|806.52|809.23|806.63|809.12|806.52|0
1640828500000|2021-12-30 01:41:40|808.89|806.29|808.89|806.29|809|806.4|808.89|806.29|0
1640828510000|2021-12-30 01:41:50|809.12|806.52|809.12|806.52|809.12|806.52|809.12|806.52|0
1640828520000|2021-12-30 01:42:00|809.35|806.75|809.35|806.75|809.35|806.75|809.12|806.52|0
1640828530000|2021-12-30 01:42:10|809.12|806.52|809.12|806.52|809.23|806.63|809.12|806.52|0
1640828540000|2021-12-30 01:42:20|809.23|806.63|809.35|806.75|809.35|806.75|809.23|806.63|0
1640828580000|2021-12-30 01:43:00|809.58|806.98|809.46|806.86|809.58|806.98|809.46|806.86|0
1640828590000|2021-12-30 01:43:10|809.58|806.98|809.35|806.75|809.58|806.98|809.35|806.75|0
1640828610000|2021-12-30 01:43:30|809.58|806.98|809.58|806.98|809.58|806.98|809.58|806.98|0
1640828630000|2021-12-30 01:43:50|809.69|807.09|809.58|806.98|809.69|807.09|809.58|806.98|0
1640828640000|2021-12-30 01:44:00|809.69|807.09|809.69|807.09|809.69|807.09|809.69|807.09|0
1640828650000|2021-12-30 01:44:10|809.58|806.98|809.81|807.21|809.81|807.21|809.58|806.98|0
1640828680000|2021-12-30 01:44:40|809.58|806.98|809.58|806.98|809.58|806.98|809.46|806.86|0
1640828700000|2021-12-30 01:45:00|809.81|807.21|809.58|806.98|809.81|807.21|809.58|806.98|0
1640828710000|2021-12-30 01:45:10|809.81|807.21|809.58|806.98|809.81|807.21|809.58|806.98|0
1640828720000|2021-12-30 01:45:20|809.35|806.75|809.46|806.86|809.58|806.98|809.35|806.75|0
1640828730000|2021-12-30 01:45:30|809.35|806.75|809.12|806.52|809.35|806.75|809.12|806.52|0
1640828740000|2021-12-30 01:45:40|809.35|806.75|809.35|806.75|809.35|806.75|809.35|806.75|0
1640828760000|2021-12-30 01:46:00|809.58|806.98|809.35|806.75|809.58|806.98|809.35|806.75|0
1640828770000|2021-12-30 01:46:10|809.58|806.98|809.35|806.75|809.58|806.98|809.35|806.75|0
1640828780000|2021-12-30 01:46:20|809.58|806.98|809.81|807.21|809.81|807.21|809.58|806.98|0
1640828790000|2021-12-30 01:46:30|809.69|807.09|809.69|807.09|809.69|807.09|809.69|807.09|0
1640828800000|2021-12-30 01:46:40|809.81|807.21|809.58|806.98|809.81|807.21|809.58|806.98|0
1640828810000|2021-12-30 01:46:50|809.46|806.86|809.46|806.86|809.58|806.98|809.46|806.86|0
1640828820000|2021-12-30 01:47:00|809.35|806.75|809.34|806.74|809.35|806.75|809.34|806.74|0
1640828830000|2021-12-30 01:47:10|809.23|806.63|809.23|806.63|809.23|806.63|809.23|806.63|0
1640828840000|2021-12-30 01:47:20|809.34|806.74|809.58|806.98|809.58|806.98|809.34|806.74|0
1640828850000|2021-12-30 01:47:30|809.34|806.74|809.34|806.74|809.34|806.74|809.34|806.74|0
1640828860000|2021-12-30 01:47:40|809.46|806.86|809.46|806.86|809.46|806.86|809.34|806.74|0
1640828870000|2021-12-30 01:47:50|809.34|806.74|809.46|806.86|809.57|806.97|809.34|806.74|0
1640828880000|2021-12-30 01:48:00|809.57|806.97|809.57|806.97|809.57|806.97|809.34|806.74|0
1640828890000|2021-12-30 01:48:10|809.46|806.86|809.46|806.86|809.46|806.86|809.46|806.86|0
1640828900000|2021-12-30 01:48:20|809.34|806.74|809.45|806.85|809.45|806.85|809.34|806.74|0
1640828910000|2021-12-30 01:48:30|809.57|806.97|809.57|806.97|809.57|806.97|809.45|806.85|0
1640828920000|2021-12-30 01:48:40|809.8|807.2|809.8|807.2|809.8|807.2|809.8|807.2|0
1640828930000|2021-12-30 01:48:50|810.04|807.44|810.04|807.44|810.04|807.44|809.92|807.32|0
1640828950000|2021-12-30 01:49:10|809.8|807.2|809.8|807.2|809.8|807.2|809.8|807.2|0
1640828990000|2021-12-30 01:49:50|809.57|806.97|809.57|806.97|809.57|806.97|809.57|806.97|0
1640829000000|2021-12-30 01:50:00|809.34|806.74|809.22|806.62|809.34|806.74|809.22|806.62|0
1640829010000|2021-12-30 01:50:10|809.34|806.74|809.11|806.51|809.34|806.74|809.11|806.51|0
1640829020000|2021-12-30 01:50:20|809.22|806.62|809.22|806.62|809.22|806.62|809.22|806.62|0
1640829030000|2021-12-30 01:50:30|809.34|806.74|809.34|806.74|809.34|806.74|809.34|806.74|0
1640829040000|2021-12-30 01:50:40|809.22|806.62|809.34|806.74|809.34|806.74|809.11|806.51|0
1640829050000|2021-12-30 01:50:50|809.22|806.62|809.11|806.51|809.22|806.62|809.11|806.51|0
1640829060000|2021-12-30 01:51:00|809.34|806.74|809.34|806.74|809.34|806.74|809.22|806.62|0
1640829070000|2021-12-30 01:51:10|809.22|806.62|808.88|806.28|809.22|806.62|808.88|806.28|0
1640829090000|2021-12-30 01:51:30|809.11|806.51|809.11|806.51|809.11|806.51|808.99|806.39|0
1640829140000|2021-12-30 01:52:20|808.99|806.39|809.11|806.51|809.11|806.51|808.99|806.39|0
1640829180000|2021-12-30 01:53:00|809.34|806.74|809.34|806.74|809.34|806.74|809.34|806.74|0
1640829190000|2021-12-30 01:53:10|809.22|806.62|809.34|806.74|809.34|806.74|809.11|806.51|0
1640829220000|2021-12-30 01:53:40|809.57|806.97|809.57|806.97|809.57|806.97|809.57|806.97|0
1640829230000|2021-12-30 01:53:50|809.45|806.85|809.34|806.74|809.57|806.97|809.34|806.74|0
1640829280000|2021-12-30 01:54:40|809.57|806.97|809.34|806.74|809.57|806.97|809.34|806.74|0
1640829300000|2021-12-30 01:55:00|809.57|806.97|809.34|806.74|809.57|806.97|809.34|806.74|0
1640829310000|2021-12-30 01:55:10|809.45|806.85|809.34|806.74|809.45|806.85|809.34|806.74|0
1640829320000|2021-12-30 01:55:20|809.45|806.85|809.45|806.85|809.45|806.85|809.45|806.85|0
1640829330000|2021-12-30 01:55:30|809.57|806.97|809.34|806.74|809.57|806.97|809.34|806.74|0
1640829370000|2021-12-30 01:56:10|809.11|806.51|809.11|806.51|809.11|806.51|809.11|806.51|0
1640829380000|2021-12-30 01:56:20|808.88|806.28|809.11|806.51|809.11|806.51|808.88|806.28|0
1640829410000|2021-12-30 01:56:50|808.88|806.28|809.11|806.51|809.11|806.51|808.88|806.28|0
1640829540000|2021-12-30 01:59:00|809.34|806.74|809.34|806.74|809.34|806.74|809.34|806.74|0
1640829580000|2021-12-30 01:59:40|809.57|806.97|809.57|806.97|809.57|806.97|809.57|806.97|0
1640829590000|2021-12-30 01:59:50|809.34|806.74|809.34|806.74|809.34|806.74|809.34|806.74|0
1640829600000|2021-12-30 02:00:00|809.57|806.97|809.34|806.74|809.57|806.97|809.34|806.74|0
1640829610000|2021-12-30 02:00:10|809.11|806.51|809.34|806.74|809.34|806.74|809.11|806.51|0
1640829620000|2021-12-30 02:00:20|809.22|806.62|809.34|806.74|809.34|806.74|809.11|806.51|0
1640829630000|2021-12-30 02:00:30|809.22|806.62|809.34|806.74|809.34|806.74|809.22|806.62|0
1640829640000|2021-12-30 02:00:40|809.11|806.51|809.22|806.62|809.34|806.74|809.11|806.51|0
1640829650000|2021-12-30 02:00:50|809.11|806.51|809.34|806.74|809.34|806.74|809.11|806.51|0
1640829680000|2021-12-30 02:01:20|809.45|806.85|809.57|806.97|809.57|806.97|809.45|806.85|0
1640829700000|2021-12-30 02:01:40|809.8|807.2|810.26|807.66|810.26|807.66|809.8|807.2|0
1640829710000|2021-12-30 02:01:50|810.37|807.77|810.26|807.66|810.37|807.77|810.26|807.66|0
1640829720000|2021-12-30 02:02:00|810.72|808.12|810.72|808.12|810.72|808.12|810.72|808.12|0
1640829730000|2021-12-30 02:02:10|810.95|808.35|810.95|808.35|810.95|808.35|810.95|808.35|0
1640829740000|2021-12-30 02:02:20|811.18|808.58|811.18|808.58|811.18|808.58|810.95|808.35|0
1640829750000|2021-12-30 02:02:30|810.95|808.35|810.72|808.12|810.95|808.35|810.72|808.12|0
1640829770000|2021-12-30 02:02:50|810.95|808.35|810.95|808.35|810.95|808.35|810.95|808.35|0
1640829780000|2021-12-30 02:03:00|811.18|808.58|810.95|808.35|811.18|808.58|810.95|808.35|0
1640829810000|2021-12-30 02:03:30|810.72|808.12|810.95|808.35|810.95|808.35|810.72|808.12|0
1640829820000|2021-12-30 02:03:40|811.06|808.46|810.95|808.35|811.18|808.58|810.95|808.35|0
1640829840000|2021-12-30 02:04:00|811.06|808.46|811.06|808.46|811.06|808.46|811.06|808.46|0
1640829850000|2021-12-30 02:04:10|810.95|808.35|810.95|808.35|810.95|808.35|810.95|808.35|0
1640829900000|2021-12-30 02:05:00|810.72|808.12|810.72|808.12|810.72|808.12|810.49|807.89|0
1640829910000|2021-12-30 02:05:10|810.6|808|810.72|808.12|810.72|808.12|810.6|808|0
1640829970000|2021-12-30 02:06:10|810.6|808|810.72|808.12|810.72|808.12|810.6|808|0
1640829990000|2021-12-30 02:06:30|810.49|807.89|810.49|807.89|810.49|807.89|810.49|807.89|0
1640830010000|2021-12-30 02:06:50|810.72|808.12|810.72|808.12|810.72|808.12|810.6|808|0
1640830020000|2021-12-30 02:07:00|810.49|807.89|810.49|807.89|810.49|807.89|810.49|807.89|0
1640830050000|2021-12-30 02:07:30|810.72|808.12|810.72|808.12|810.72|808.12|810.72|808.12|0
1640830100000|2021-12-30 02:08:20|810.26|807.66|810.26|807.66|810.26|807.66|810.26|807.66|0
1640830190000|2021-12-30 02:09:50|810.37|807.77|810.26|807.66|810.37|807.77|810.26|807.66|0
1640830200000|2021-12-30 02:10:00|810.03|807.43|809.8|807.2|810.03|807.43|809.8|807.2|0
1640830210000|2021-12-30 02:10:10|810.03|807.43|810.03|807.43|810.03|807.43|810.03|807.43|0
1640830230000|2021-12-30 02:10:30|809.8|807.2|809.8|807.2|809.8|807.2|809.57|806.97|0
1640830260000|2021-12-30 02:11:00|809.57|806.97|809.8|807.2|809.8|807.2|809.57|806.97|0
1640830280000|2021-12-30 02:11:20|810.03|807.43|809.57|806.97|810.03|807.43|809.57|806.97|0
1640830310000|2021-12-30 02:11:50|809.33|806.73|809.33|806.73|809.33|806.73|809.33|806.73|0
1640830330000|2021-12-30 02:12:10|809.1|806.5|809.1|806.5|809.1|806.5|809.1|806.5|0
1640830340000|2021-12-30 02:12:20|809.21|806.61|809.1|806.5|809.21|806.61|809.1|806.5|0
1640830370000|2021-12-30 02:12:50|808.87|806.27|809.1|806.5|809.1|806.5|808.87|806.27|0
1640830390000|2021-12-30 02:13:10|808.98|806.38|809.1|806.5|809.1|806.5|808.98|806.38|0
1640830400000|2021-12-30 02:13:20|808.98|806.38|808.87|806.27|808.98|806.38|808.87|806.27|0
1640830410000|2021-12-30 02:13:30|809.1|806.5|808.87|806.27|809.1|806.5|808.87|806.27|0
1640830420000|2021-12-30 02:13:40|808.75|806.15|808.87|806.27|808.87|806.27|808.75|806.15|0
1640830440000|2021-12-30 02:14:00|808.75|806.15|808.75|806.15|808.87|806.27|808.75|806.15|0
1640830450000|2021-12-30 02:14:10|808.64|806.04|808.64|806.04|808.64|806.04|808.64|806.04|0
1640830460000|2021-12-30 02:14:20|808.87|806.27|808.64|806.04|808.87|806.27|808.64|806.04|0
1640830470000|2021-12-30 02:14:30|808.41|805.81|808.52|805.92|808.52|805.92|808.41|805.81|0
1640830480000|2021-12-30 02:14:40|808.41|805.81|808.41|805.81|808.41|805.81|808.41|805.81|0
1640830490000|2021-12-30 02:14:50|808.64|806.04|808.41|805.81|808.64|806.04|808.41|805.81|0
1640830500000|2021-12-30 02:15:00|808.64|806.04|808.64|806.04|808.64|806.04|808.64|806.04|0
1640830510000|2021-12-30 02:15:10|808.75|806.15|808.87|806.27|808.87|806.27|808.75|806.15|0
1640830520000|2021-12-30 02:15:20|809.1|806.5|808.87|806.27|809.1|806.5|808.87|806.27|0
1640830530000|2021-12-30 02:15:30|809.1|806.5|808.87|806.27|809.1|806.5|808.87|806.27|0
1640830540000|2021-12-30 02:15:40|809.1|806.5|808.87|806.27|809.1|806.5|808.87|806.27|0
1640830560000|2021-12-30 02:16:00|808.75|806.15|808.64|806.04|808.75|806.15|808.64|806.04|0
1640830570000|2021-12-30 02:16:10|808.75|806.15|808.87|806.27|808.87|806.27|808.75|806.15|0
1640830590000|2021-12-30 02:16:30|808.64|806.04|808.64|806.04|808.64|806.04|808.64|806.04|0
1640830600000|2021-12-30 02:16:40|808.41|805.81|808.41|805.81|808.41|805.81|808.41|805.81|0
1640830610000|2021-12-30 02:16:50|808.64|806.04|808.64|806.04|808.64|806.04|808.64|806.04|0
1640830630000|2021-12-30 02:17:10|808.75|806.15|808.64|806.04|808.75|806.15|808.64|806.04|0
1640830640000|2021-12-30 02:17:20|808.41|805.81|808.64|806.04|808.64|806.04|808.41|805.81|0
1640830650000|2021-12-30 02:17:30|808.52|805.92|808.41|805.81|808.52|805.92|808.41|805.81|0
1640830660000|2021-12-30 02:17:40|808.64|806.04|808.52|805.92|808.64|806.04|808.52|805.92|0
1640830670000|2021-12-30 02:17:50|808.64|806.04|808.64|806.04|808.64|806.04|808.52|805.92|0
1640830680000|2021-12-30 02:18:00|808.75|806.15|808.87|806.27|808.87|806.27|808.75|806.15|0
1640830750000|2021-12-30 02:19:10|809.1|806.5|809.1|806.5|809.1|806.5|809.1|806.5|0
1640830760000|2021-12-30 02:19:20|808.87|806.27|808.87|806.27|808.87|806.27|808.75|806.15|0
1640830780000|2021-12-30 02:19:40|808.75|806.15|808.87|806.27|808.87|806.27|808.75|806.15|0
1640830790000|2021-12-30 02:19:50|808.75|806.15|808.64|806.04|808.75|806.15|808.64|806.04|0
1640830800000|2021-12-30 02:20:00|808.75|806.15|808.87|806.27|808.87|806.27|808.75|806.15|0
1640830810000|2021-12-30 02:20:10|808.75|806.15|808.87|806.27|808.87|806.27|808.75|806.15|0
1640830820000|2021-12-30 02:20:20|808.64|806.04|808.64|806.04|808.64|806.04|808.64|806.04|0
1640830880000|2021-12-30 02:21:20|808.52|805.92|808.52|805.92|808.52|805.92|808.52|805.92|0
1640830890000|2021-12-30 02:21:30|808.64|806.04|808.64|806.04|808.64|806.04|808.64|806.04|0
1640830900000|2021-12-30 02:21:40|808.41|805.81|808.41|805.81|808.41|805.81|808.41|805.81|0
1640830920000|2021-12-30 02:22:00|808.29|805.69|808.18|805.58|808.29|805.69|808.18|805.58|0
1640830930000|2021-12-30 02:22:10|808.41|805.81|808.64|806.04|808.64|806.04|808.41|805.81|0
1640830940000|2021-12-30 02:22:20|808.75|806.15|808.64|806.04|808.75|806.15|808.64|806.04|0
1640830990000|2021-12-30 02:23:10|808.75|806.15|808.87|806.27|808.87|806.27|808.75|806.15|0
1640831010000|2021-12-30 02:23:30|808.75|806.15|808.64|806.04|808.75|806.15|808.64|806.04|0
1640831020000|2021-12-30 02:23:40|808.87|806.27|808.87|806.27|808.87|806.27|808.87|806.27|0
1640831040000|2021-12-30 02:24:00|809.1|806.5|808.87|806.27|809.1|806.5|808.87|806.27|0
1640831050000|2021-12-30 02:24:10|809.1|806.5|809.1|806.5|809.1|806.5|809.1|806.5|0
1640831080000|2021-12-30 02:24:40|808.87|806.27|808.87|806.27|808.87|806.27|808.87|806.27|0
1640831100000|2021-12-30 02:25:00|809.1|806.5|809.1|806.5|809.1|806.5|809.1|806.5|0
1640831150000|2021-12-30 02:25:50|808.98|806.38|809.1|806.5|809.1|806.5|808.98|806.38|0
1640831160000|2021-12-30 02:26:00|808.98|806.38|808.98|806.38|808.98|806.38|808.98|806.38|0
1640831170000|2021-12-30 02:26:10|809.1|806.5|809.1|806.5|809.1|806.5|809.1|806.5|0
1640831270000|2021-12-30 02:27:50|808.87|806.27|809.1|806.5|809.1|806.5|808.87|806.27|0
1640831290000|2021-12-30 02:28:10|808.98|806.38|809.1|806.5|809.1|806.5|808.98|806.38|0
1640831300000|2021-12-30 02:28:20|808.87|806.27|809.1|806.5|809.1|806.5|808.87|806.27|0
1640831320000|2021-12-30 02:28:40|808.98|806.38|808.98|806.38|808.98|806.38|808.98|806.38|0
1640831330000|2021-12-30 02:28:50|809.1|806.5|808.98|806.38|809.1|806.5|808.98|806.38|0
1640831340000|2021-12-30 02:29:00|809.1|806.5|808.87|806.27|809.1|806.5|808.87|806.27|0
1640831370000|2021-12-30 02:29:30|808.75|806.15|808.75|806.15|808.75|806.15|808.75|806.15|0
1640831380000|2021-12-30 02:29:40|808.87|806.27|808.87|806.27|808.87|806.27|808.87|806.27|0
1640831390000|2021-12-30 02:29:50|808.64|806.04|808.75|806.15|808.87|806.27|808.64|806.04|0
1640831400000|2021-12-30 02:30:00|808.87|806.27|809.1|806.5|809.1|806.5|808.87|806.27|0
1640831430000|2021-12-30 02:30:30|808.98|806.38|808.98|806.38|808.98|806.38|808.98|806.38|0
1640831440000|2021-12-30 02:30:40|808.87|806.27|808.87|806.27|808.87|806.27|808.87|806.27|0
1640831450000|2021-12-30 02:30:50|809.1|806.5|809.1|806.5|809.1|806.5|809.1|806.5|0
1640831460000|2021-12-30 02:31:00|808.98|806.38|808.98|806.38|808.98|806.38|808.98|806.38|0
1640831470000|2021-12-30 02:31:10|808.87|806.27|808.87|806.27|808.87|806.27|808.87|806.27|0
1640831480000|2021-12-30 02:31:20|808.64|806.04|808.64|806.04|808.64|806.04|808.64|806.04|0
1640831490000|2021-12-30 02:31:30|808.41|805.81|808.64|806.04|808.64|806.04|808.41|805.81|0
1640831500000|2021-12-30 02:31:40|808.41|805.81|808.41|805.81|808.41|805.81|808.41|805.81|0
1640831510000|2021-12-30 02:31:50|808.29|805.69|808.41|805.81|808.41|805.81|808.18|805.58|0
1640831520000|2021-12-30 02:32:00|808.18|805.58|808.41|805.81|808.41|805.81|808.18|805.58|0
1640831530000|2021-12-30 02:32:10|808.52|805.92|808.64|806.04|808.64|806.04|808.52|805.92|0
1640831540000|2021-12-30 02:32:20|808.87|806.27|808.87|806.27|808.87|806.27|808.87|806.27|0
1640831550000|2021-12-30 02:32:30|809.1|806.5|809.1|806.5|809.1|806.5|809.1|806.5|0
1640831560000|2021-12-30 02:32:40|808.98|806.38|808.98|806.38|808.98|806.38|808.98|806.38|0
1640831570000|2021-12-30 02:32:50|809.1|806.5|809.1|806.5|809.1|806.5|809.1|806.5|0
1640831600000|2021-12-30 02:33:20|809.33|806.73|809.33|806.73|809.33|806.73|809.21|806.61|0
1640831610000|2021-12-30 02:33:30|809.21|806.61|809.33|806.73|809.33|806.73|809.21|806.61|0
1640831620000|2021-12-30 02:33:40|809.1|806.5|809.1|806.5|809.33|806.73|809.1|806.5|0
1640831680000|2021-12-30 02:34:40|809.09|806.49|809.09|806.49|809.09|806.49|808.98|806.38|0
1640831690000|2021-12-30 02:34:50|808.98|806.38|809.09|806.49|809.09|806.49|808.98|806.38|0
1640831700000|2021-12-30 02:35:00|808.86|806.26|808.86|806.26|808.86|806.26|808.86|806.26|0
1640831710000|2021-12-30 02:35:10|808.63|806.03|808.63|806.03|808.63|806.03|808.63|806.03|0
1640831730000|2021-12-30 02:35:30|808.74|806.14|808.63|806.03|808.74|806.14|808.63|806.03|0
1640831740000|2021-12-30 02:35:40|808.4|805.8|808.4|805.8|808.4|805.8|808.4|805.8|0
1640831760000|2021-12-30 02:36:00|808.28|805.68|808.4|805.8|808.4|805.8|808.17|805.57|0
1640831770000|2021-12-30 02:36:10|808.28|805.68|808.17|805.57|808.28|805.68|808.17|805.57|0
1640831790000|2021-12-30 02:36:30|808.4|805.8|808.4|805.8|808.4|805.8|808.4|805.8|0
1640831800000|2021-12-30 02:36:40|808.28|805.68|808.17|805.57|808.28|805.68|808.17|805.57|0
1640831820000|2021-12-30 02:37:00|808.28|805.68|808.4|805.8|808.4|805.8|808.28|805.68|0
1640831860000|2021-12-30 02:37:40|808.51|805.91|808.51|805.91|808.51|805.91|808.51|805.91|0
1640831870000|2021-12-30 02:37:50|808.63|806.03|808.63|806.03|808.63|806.03|808.63|806.03|0
1640831880000|2021-12-30 02:38:00|808.51|805.91|808.63|806.03|808.63|806.03|808.4|805.8|0
1640831890000|2021-12-30 02:38:10|808.4|805.8|808.4|805.8|808.4|805.8|808.4|805.8|0
1640831960000|2021-12-30 02:39:20|808.28|805.68|808.28|805.68|808.28|805.68|808.28|805.68|0
1640831970000|2021-12-30 02:39:30|808.4|805.8|808.63|806.03|808.63|806.03|808.4|805.8|0
1640831980000|2021-12-30 02:39:40|808.86|806.26|808.86|806.26|808.86|806.26|808.86|806.26|0
1640832000000|2021-12-30 02:40:00|808.63|806.03|808.4|805.8|808.63|806.03|808.4|805.8|0
1640832030000|2021-12-30 02:40:30|808.17|805.57|808.17|805.57|808.17|805.57|808.17|805.57|0
1640832040000|2021-12-30 02:40:40|808.4|805.8|807.94|805.34|808.4|805.8|807.94|805.34|0
1640832050000|2021-12-30 02:40:50|807.82|805.22|807.71|805.11|807.82|805.22|807.71|805.11|0
1640832060000|2021-12-30 02:41:00|807.94|805.34|807.94|805.34|807.94|805.34|807.82|805.22|0
1640832070000|2021-12-30 02:41:10|808.17|805.57|808.17|805.57|808.17|805.57|808.17|805.57|0
1640832100000|2021-12-30 02:41:40|808.05|805.45|808.05|805.45|808.05|805.45|808.05|805.45|0
1640832110000|2021-12-30 02:41:50|808.17|805.57|808.4|805.8|808.4|805.8|808.17|805.57|0
1640832130000|2021-12-30 02:42:10|808.63|806.03|808.63|806.03|808.63|806.03|808.63|806.03|0
1640832140000|2021-12-30 02:42:20|808.74|806.14|808.86|806.26|808.86|806.26|808.74|806.14|0
1640832150000|2021-12-30 02:42:30|808.74|806.14|808.63|806.03|808.86|806.26|808.63|806.03|0
1640832160000|2021-12-30 02:42:40|808.74|806.14|808.63|806.03|808.86|806.26|808.63|806.03|0
1640832180000|2021-12-30 02:43:00|808.86|806.26|808.86|806.26|808.86|806.26|808.86|806.26|0
1640832190000|2021-12-30 02:43:10|808.74|806.14|808.74|806.14|808.86|806.26|808.74|806.14|0
1640832200000|2021-12-30 02:43:20|808.63|806.03|808.63|806.03|808.63|806.03|808.63|806.03|0
1640832290000|2021-12-30 02:44:50|808.51|805.91|808.63|806.03|808.63|806.03|808.51|805.91|0
1640832300000|2021-12-30 02:45:00|808.4|805.8|808.63|806.03|808.63|806.03|808.4|805.8|0
1640832310000|2021-12-30 02:45:10|808.4|805.8|808.4|805.8|808.4|805.8|808.4|805.8|0
1640832320000|2021-12-30 02:45:20|808.63|806.03|808.63|806.03|808.63|806.03|808.63|806.03|0
1640832360000|2021-12-30 02:46:00|808.51|805.91|808.63|806.03|808.63|806.03|808.51|805.91|0
1640832370000|2021-12-30 02:46:10|808.4|805.8|808.63|806.03|808.63|806.03|808.4|805.8|0
1640832380000|2021-12-30 02:46:20|808.4|805.8|808.4|805.8|808.4|805.8|808.4|805.8|0
1640832440000|2021-12-30 02:47:20|808.63|806.03|808.63|806.03|808.63|806.03|808.63|806.03|0
1640832450000|2021-12-30 02:47:30|808.51|805.91|808.63|806.03|808.63|806.03|808.51|805.91|0
1640832470000|2021-12-30 02:47:50|808.86|806.26|808.97|806.37|808.97|806.37|808.86|806.26|0
1640832480000|2021-12-30 02:48:00|809.09|806.49|808.86|806.26|809.09|806.49|808.86|806.26|0
1640832490000|2021-12-30 02:48:10|809.09|806.49|808.86|806.26|809.09|806.49|808.86|806.26|0
1640832500000|2021-12-30 02:48:20|808.97|806.37|808.97|806.37|808.97|806.37|808.97|806.37|0
1640832510000|2021-12-30 02:48:30|809.09|806.49|809.09|806.49|809.09|806.49|809.09|806.49|0
1640832520000|2021-12-30 02:48:40|808.86|806.26|808.86|806.26|808.86|806.26|808.86|806.26|0
1640832530000|2021-12-30 02:48:50|809.09|806.49|809.09|806.49|809.09|806.49|809.09|806.49|0
1640832540000|2021-12-30 02:49:00|808.86|806.26|808.86|806.26|808.86|806.26|808.86|806.26|0
1640832600000|2021-12-30 02:50:00|809.09|806.49|808.86|806.26|809.09|806.49|808.86|806.26|0
1640832650000|2021-12-30 02:50:50|808.74|806.14|808.74|806.14|808.74|806.14|808.74|806.14|0
1640832660000|2021-12-30 02:51:00|808.63|806.03|808.74|806.14|808.74|806.14|808.63|806.03|0
1640832670000|2021-12-30 02:51:10|808.86|806.26|808.74|806.14|808.86|806.26|808.74|806.14|0
1640832680000|2021-12-30 02:51:20|808.63|806.03|808.86|806.26|808.86|806.26|808.63|806.03|0
1640832710000|2021-12-30 02:51:50|808.74|806.14|808.63|806.03|808.74|806.14|808.63|806.03|0
1640832720000|2021-12-30 02:52:00|808.4|805.8|808.4|805.8|808.4|805.8|808.4|805.8|0
1640832740000|2021-12-30 02:52:20|808.17|805.57|808.17|805.57|808.17|805.57|808.17|805.57|0
1640832760000|2021-12-30 02:52:40|807.94|805.34|807.94|805.34|807.94|805.34|807.94|805.34|0
1640832770000|2021-12-30 02:52:50|807.71|805.11|807.94|805.34|807.94|805.34|807.71|805.11|0
1640832790000|2021-12-30 02:53:10|808.17|805.57|807.94|805.34|808.17|805.57|807.94|805.34|0
1640832820000|2021-12-30 02:53:40|807.71|805.11|807.71|805.11|807.71|805.11|807.71|805.11|0
1640832830000|2021-12-30 02:53:50|807.82|805.22|807.82|805.22|807.82|805.22|807.71|805.11|0
1640832840000|2021-12-30 02:54:00|807.94|805.34|807.82|805.22|807.94|805.34|807.71|805.11|0
1640832850000|2021-12-30 02:54:10|807.94|805.34|807.94|805.34|807.94|805.34|807.94|805.34|0
1640832900000|2021-12-30 02:55:00|807.71|805.11|807.71|805.11|807.94|805.34|807.71|805.11|0
1640832910000|2021-12-30 02:55:10|807.7|805.1|807.47|804.87|807.7|805.1|807.47|804.87|0
1640832930000|2021-12-30 02:55:30|807.24|804.64|807.01|804.41|807.24|804.64|807.01|804.41|0
1640832940000|2021-12-30 02:55:40|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640832950000|2021-12-30 02:55:50|807.12|804.52|807.12|804.52|807.12|804.52|807.01|804.41|0
1640832960000|2021-12-30 02:56:00|807.01|804.41|807.12|804.52|807.12|804.52|807.01|804.41|0
1640832970000|2021-12-30 02:56:10|807.01|804.41|807.01|804.41|807.01|804.41|807.01|804.41|0
1640832980000|2021-12-30 02:56:20|807.24|804.64|807.01|804.41|807.24|804.64|807.01|804.41|0
1640832990000|2021-12-30 02:56:30|807.12|804.52|807.12|804.52|807.12|804.52|807.12|804.52|0
1640833000000|2021-12-30 02:56:40|807.24|804.64|807.12|804.52|807.24|804.64|807.12|804.52|0
1640833010000|2021-12-30 02:56:50|807.01|804.41|807.24|804.64|807.24|804.64|807.01|804.41|0
1640833020000|2021-12-30 02:57:00|807.12|804.52|807.24|804.64|807.24|804.64|807.12|804.52|0
1640833030000|2021-12-30 02:57:10|807.01|804.41|807.24|804.64|807.24|804.64|807.01|804.41|0
1640833040000|2021-12-30 02:57:20|807.01|804.41|807.01|804.41|807.01|804.41|807.01|804.41|0
1640833050000|2021-12-30 02:57:30|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640833070000|2021-12-30 02:57:50|807.47|804.87|807.24|804.64|807.47|804.87|807.24|804.64|0
1640833080000|2021-12-30 02:58:00|807.35|804.75|807.47|804.87|807.47|804.87|807.35|804.75|0
1640833120000|2021-12-30 02:58:40|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640833130000|2021-12-30 02:58:50|807.35|804.75|807.35|804.75|807.35|804.75|807.35|804.75|0
1640833140000|2021-12-30 02:59:00|807.24|804.64|807.24|804.64|807.47|804.87|807.24|804.64|0
1640833150000|2021-12-30 02:59:10|807.47|804.87|807.24|804.64|807.47|804.87|807.24|804.64|0
1640833160000|2021-12-30 02:59:20|807.47|804.87|807.47|804.87|807.47|804.87|807.35|804.75|0
1640833170000|2021-12-30 02:59:30|807.35|804.75|807.47|804.87|807.47|804.87|807.35|804.75|0
1640833190000|2021-12-30 02:59:50|807.7|805.1|807.7|805.1|807.7|805.1|807.7|805.1|0
1640833200000|2021-12-30 03:00:00|807.47|804.87|807.47|804.87|807.47|804.87|807.47|804.87|0
1640833210000|2021-12-30 03:00:10|807.7|805.1|807.7|805.1|807.7|805.1|807.7|805.1|0
1640833240000|2021-12-30 03:00:40|807.81|805.21|807.7|805.1|807.81|805.21|807.7|805.1|0
1640833250000|2021-12-30 03:00:50|807.47|804.87|807.47|804.87|807.47|804.87|807.47|804.87|0
1640833260000|2021-12-30 03:01:00|807.24|804.64|807.47|804.87|807.47|804.87|807.24|804.64|0
1640833270000|2021-12-30 03:01:10|807.35|804.75|807.47|804.87|807.47|804.87|807.24|804.64|0
1640833280000|2021-12-30 03:01:20|807.35|804.75|807.47|804.87|807.47|804.87|807.35|804.75|0
1640833290000|2021-12-30 03:01:30|807.24|804.64|807.35|804.75|807.47|804.87|807.24|804.64|0
1640833300000|2021-12-30 03:01:40|807.47|804.87|807.47|804.87|807.47|804.87|807.47|804.87|0
1640833310000|2021-12-30 03:01:50|807.58|804.98|807.7|805.1|807.7|805.1|807.58|804.98|0
1640833320000|2021-12-30 03:02:00|807.58|804.98|807.47|804.87|807.58|804.98|807.47|804.87|0
1640833330000|2021-12-30 03:02:10|807.58|804.98|807.7|805.1|807.7|805.1|807.47|804.87|0
1640833350000|2021-12-30 03:02:30|807.47|804.87|807.47|804.87|807.47|804.87|807.47|804.87|0
1640833390000|2021-12-30 03:03:10|807.7|805.1|807.7|805.1|807.7|805.1|807.7|805.1|0
1640833400000|2021-12-30 03:03:20|807.93|805.33|807.93|805.33|807.93|805.33|807.93|805.33|0
1640833440000|2021-12-30 03:04:00|808.04|805.44|808.04|805.44|808.16|805.56|808.04|805.44|0
1640833450000|2021-12-30 03:04:10|808.16|805.56|808.16|805.56|808.16|805.56|808.16|805.56|0
1640833460000|2021-12-30 03:04:20|808.39|805.79|808.39|805.79|808.39|805.79|808.39|805.79|0
1640833480000|2021-12-30 03:04:40|808.5|805.9|808.62|806.02|808.62|806.02|808.5|805.9|0
1640833490000|2021-12-30 03:04:50|808.5|805.9|808.5|805.9|808.5|805.9|808.5|805.9|0
1640833500000|2021-12-30 03:05:00|808.39|805.79|808.39|805.79|808.39|805.79|808.39|805.79|0
1640833510000|2021-12-30 03:05:10|808.16|805.56|808.16|805.56|808.39|805.79|808.16|805.56|0
1640833520000|2021-12-30 03:05:20|808.27|805.67|808.16|805.56|808.39|805.79|808.16|805.56|0
1640833530000|2021-12-30 03:05:30|807.93|805.33|807.93|805.33|807.93|805.33|807.93|805.33|0
1640833550000|2021-12-30 03:05:50|808.16|805.56|808.39|805.79|808.39|805.79|808.16|805.56|0
1640833560000|2021-12-30 03:06:00|808.27|805.67|808.39|805.79|808.39|805.79|808.27|805.67|0
1640833600000|2021-12-30 03:06:40|808.16|805.56|808.16|805.56|808.16|805.56|808.16|805.56|0
1640833620000|2021-12-30 03:07:00|808.27|805.67|808.39|805.79|808.39|805.79|808.27|805.67|0
1640833630000|2021-12-30 03:07:10|808.62|806.02|808.62|806.02|808.62|806.02|808.62|806.02|0
1640833640000|2021-12-30 03:07:20|808.39|805.79|808.5|805.9|808.5|805.9|808.39|805.79|0
1640833650000|2021-12-30 03:07:30|808.39|805.79|808.39|805.79|808.39|805.79|808.39|805.79|0
1640833680000|2021-12-30 03:08:00|808.04|805.44|808.04|805.44|808.04|805.44|808.04|805.44|0
1640833690000|2021-12-30 03:08:10|808.16|805.56|808.16|805.56|808.16|805.56|808.16|805.56|0
1640833800000|2021-12-30 03:10:00|808.04|805.44|808.04|805.44|808.04|805.44|808.04|805.44|0
1640833810000|2021-12-30 03:10:10|808.16|805.56|808.16|805.56|808.16|805.56|808.16|805.56|0
1640833840000|2021-12-30 03:10:40|807.93|805.33|807.93|805.33|807.93|805.33|807.93|805.33|0
1640833890000|2021-12-30 03:11:30|808.04|805.44|807.93|805.33|808.04|805.44|807.93|805.33|0
1640833920000|2021-12-30 03:12:00|807.7|805.1|807.7|805.1|807.7|805.1|807.7|805.1|0
1640833930000|2021-12-30 03:12:10|807.47|804.87|807.47|804.87|807.47|804.87|807.47|804.87|0
1640833940000|2021-12-30 03:12:20|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640833970000|2021-12-30 03:12:50|807.01|804.41|807.24|804.64|807.24|804.64|807.01|804.41|0
1640833980000|2021-12-30 03:13:00|807.47|804.87|807.47|804.87|807.47|804.87|807.47|804.87|0
1640834000000|2021-12-30 03:13:20|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640834010000|2021-12-30 03:13:30|807.47|804.87|807.47|804.87|807.47|804.87|807.47|804.87|0
1640834020000|2021-12-30 03:13:40|807.35|804.75|807.47|804.87|807.47|804.87|807.35|804.75|0
1640834030000|2021-12-30 03:13:50|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640834040000|2021-12-30 03:14:00|807.12|804.52|807.01|804.41|807.24|804.64|807.01|804.41|0
1640834050000|2021-12-30 03:14:10|807.12|804.52|807.01|804.41|807.12|804.52|807.01|804.41|0
1640834070000|2021-12-30 03:14:30|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640834090000|2021-12-30 03:14:50|807.35|804.75|807.24|804.64|807.35|804.75|807.24|804.64|0
1640834100000|2021-12-30 03:15:00|807.47|804.87|807.47|804.87|807.47|804.87|807.47|804.87|0
1640834110000|2021-12-30 03:15:10|807.35|804.75|807.35|804.75|807.47|804.87|807.35|804.75|0
1640834120000|2021-12-30 03:15:20|807.47|804.87|807.47|804.87|807.47|804.87|807.47|804.87|0
1640834150000|2021-12-30 03:15:50|807.7|805.1|807.7|805.1|807.7|805.1|807.7|805.1|0
1640834180000|2021-12-30 03:16:20|807.47|804.87|807.47|804.87|807.58|804.98|807.47|804.87|0
1640834220000|2021-12-30 03:17:00|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640834230000|2021-12-30 03:17:10|807.47|804.87|807.47|804.87|807.47|804.87|807.47|804.87|0
1640834240000|2021-12-30 03:17:20|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640834250000|2021-12-30 03:17:30|807.12|804.52|807.01|804.41|807.12|804.52|807.01|804.41|0
1640834260000|2021-12-30 03:17:40|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640834280000|2021-12-30 03:18:00|807|804.4|807.12|804.52|807.12|804.52|807|804.4|0
1640834290000|2021-12-30 03:18:10|807.24|804.64|807.24|804.64|807.24|804.64|807.24|804.64|0
1640834300000|2021-12-30 03:18:20|807.23|804.63|807.23|804.63|807.23|804.63|807.23|804.63|0
1640834360000|2021-12-30 03:19:20|807|804.4|807|804.4|807|804.4|807|804.4|0
1640834370000|2021-12-30 03:19:30|807.23|804.63|807.11|804.51|807.23|804.63|807.11|804.51|0
1640834380000|2021-12-30 03:19:40|807.23|804.63|807.23|804.63|807.23|804.63|807.23|804.63|0
1640834390000|2021-12-30 03:19:50|807.46|804.86|807.46|804.86|807.46|804.86|807.46|804.86|0
1640834400000|2021-12-30 03:20:00|807.23|804.63|807.23|804.63|807.23|804.63|807.23|804.63|0
1640834410000|2021-12-30 03:20:10|807.34|804.74|807.34|804.74|807.34|804.74|807.34|804.74|0
1640834420000|2021-12-30 03:20:20|807.23|804.63|807.34|804.74|807.46|804.86|807.23|804.63|0
1640834430000|2021-12-30 03:20:30|807.46|804.86|807.23|804.63|807.46|804.86|807.23|804.63|0
1640834470000|2021-12-30 03:21:10|807|804.4|807|804.4|807|804.4|807|804.4|0
1640834480000|2021-12-30 03:21:20|807.11|804.51|807.11|804.51|807.11|804.51|807.11|804.51|0
1640834490000|2021-12-30 03:21:30|807.23|804.63|807.11|804.51|807.23|804.63|807.11|804.51|0
1640834500000|2021-12-30 03:21:40|807.23|804.63|807.23|804.63|807.23|804.63|807.23|804.63|0
1640834510000|2021-12-30 03:21:50|807.46|804.86|807.23|804.63|807.46|804.86|807.23|804.63|0
1640834520000|2021-12-30 03:22:00|807.46|804.86|807.46|804.86|807.46|804.86|807.46|804.86|0
1640834530000|2021-12-30 03:22:10|807.23|804.63|807.23|804.63|807.23|804.63|807.23|804.63|0
1640834550000|2021-12-30 03:22:30|807.46|804.86|807.46|804.86|807.46|804.86|807.46|804.86|0
1640834580000|2021-12-30 03:23:00|807.34|804.74|807.46|804.86|807.46|804.86|807.34|804.74|0
1640834620000|2021-12-30 03:23:40|807.23|804.63|807.23|804.63|807.23|804.63|807.23|804.63|0
1640834640000|2021-12-30 03:24:00|807.34|804.74|807.23|804.63|807.34|804.74|807.23|804.63|0
1640834650000|2021-12-30 03:24:10|807.34|804.74|807.34|804.74|807.34|804.74|807.23|804.63|0
1640834660000|2021-12-30 03:24:20|807.23|804.63|807.46|804.86|807.46|804.86|807.23|804.63|0
1640834700000|2021-12-30 03:25:00|807.23|804.63|807.23|804.63|807.23|804.63|807.23|804.63|0
1640834750000|2021-12-30 03:25:50|807.11|804.51|807.11|804.51|807.11|804.51|807.11|804.51|0
1640834760000|2021-12-30 03:26:00|807|804.4|807|804.4|807|804.4|807|804.4|0
1640834770000|2021-12-30 03:26:10|807.11|804.51|807|804.4|807.11|804.51|807|804.4|0
1640834810000|2021-12-30 03:26:50|806.88|804.28|806.77|804.17|806.88|804.28|806.77|804.17|0
1640834830000|2021-12-30 03:27:10|806.54|803.94|806.54|803.94|806.54|803.94|806.54|803.94|0
1640834840000|2021-12-30 03:27:20|806.31|803.71|806.31|803.71|806.54|803.94|806.31|803.71|0
1640834850000|2021-12-30 03:27:30|806.54|803.94|806.31|803.71|806.54|803.94|806.31|803.71|0
1640834860000|2021-12-30 03:27:40|806.42|803.82|806.31|803.71|806.42|803.82|806.31|803.71|0
1640834870000|2021-12-30 03:27:50|806.54|803.94|806.54|803.94|806.54|803.94|806.42|803.82|0
1640834960000|2021-12-30 03:29:20|806.42|803.82|806.31|803.71|806.42|803.82|806.31|803.71|0
1640835000000|2021-12-30 03:30:00|806.54|803.94|806.54|803.94|806.54|803.94|806.31|803.71|0
1640835010000|2021-12-30 03:30:10|806.65|804.05|806.77|804.17|806.77|804.17|806.65|804.05|0
1640835030000|2021-12-30 03:30:30|806.54|803.94|806.54|803.94|806.54|803.94|806.54|803.94|0
1640835050000|2021-12-30 03:30:50|806.31|803.71|806.31|803.71|806.31|803.71|806.31|803.71|0
1640835070000|2021-12-30 03:31:10|806.54|803.94|806.54|803.94|806.54|803.94|806.42|803.82|0
1640835080000|2021-12-30 03:31:20|806.77|804.17|806.77|804.17|806.77|804.17|806.65|804.05|0
1640835090000|2021-12-30 03:31:30|806.65|804.05|806.54|803.94|806.65|804.05|806.54|803.94|0
1640835190000|2021-12-30 03:33:10|806.31|803.71|806.31|803.71|806.31|803.71|806.31|803.71|0
1640835230000|2021-12-30 03:33:50|806.54|803.94|806.42|803.82|806.54|803.94|806.42|803.82|0
1640835240000|2021-12-30 03:34:00|806.54|803.94|806.31|803.71|806.54|803.94|806.31|803.71|0
1640835250000|2021-12-30 03:34:10|806.42|803.82|806.42|803.82|806.54|803.94|806.42|803.82|0
1640835260000|2021-12-30 03:34:20|806.31|803.71|806.31|803.71|806.31|803.71|806.31|803.71|0
1640835270000|2021-12-30 03:34:30|806.19|803.59|806.31|803.71|806.31|803.71|806.19|803.59|0
1640835280000|2021-12-30 03:34:40|806.54|803.94|806.42|803.82|806.54|803.94|806.42|803.82|0
1640835290000|2021-12-30 03:34:50|806.54|803.94|806.31|803.71|806.54|803.94|806.31|803.71|0
1640835300000|2021-12-30 03:35:00|806.54|803.94|806.54|803.94|806.54|803.94|806.54|803.94|0
1640835310000|2021-12-30 03:35:10|806.42|803.82|806.31|803.71|806.54|803.94|806.31|803.71|0
1640835420000|2021-12-30 03:37:00|806.42|803.82|806.42|803.82|806.42|803.82|806.42|803.82|0
1640835430000|2021-12-30 03:37:10|806.54|803.94|806.42|803.82|806.54|803.94|806.42|803.82|0
1640835440000|2021-12-30 03:37:20|806.54|803.94|806.31|803.71|806.54|803.94|806.31|803.71|0
1640835480000|2021-12-30 03:38:00|806.54|803.94|806.54|803.94|806.54|803.94|806.54|803.94|0
1640835610000|2021-12-30 03:40:10|806.77|804.17|806.77|804.17|806.77|804.17|806.77|804.17|0
1640835690000|2021-12-30 03:41:30|806.76|804.16|806.76|804.16|806.76|804.16|806.76|804.16|0
1640835720000|2021-12-30 03:42:00|806.99|804.39|806.76|804.16|806.99|804.39|806.76|804.16|0
1640835880000|2021-12-30 03:44:40|806.99|804.39|806.76|804.16|806.99|804.39|806.76|804.16|0
1640835920000|2021-12-30 03:45:20|806.99|804.39|806.99|804.39|806.99|804.39|806.99|804.39|0
1640836000000|2021-12-30 03:46:40|807.22|804.62|807.1|804.5|807.22|804.62|807.1|804.5|0
1640836010000|2021-12-30 03:46:50|806.99|804.39|807.1|804.5|807.1|804.5|806.99|804.39|0
1640836020000|2021-12-30 03:47:00|807.22|804.62|806.99|804.39|807.22|804.62|806.99|804.39|0
1640836040000|2021-12-30 03:47:20|806.76|804.16|806.99|804.39|806.99|804.39|806.76|804.16|0
1640836070000|2021-12-30 03:47:50|806.76|804.16|806.76|804.16|806.76|804.16|806.76|804.16|0
1640836080000|2021-12-30 03:48:00|806.99|804.39|806.99|804.39|806.99|804.39|806.99|804.39|0
1640836120000|2021-12-30 03:48:40|806.76|804.16|806.99|804.39|806.99|804.39|806.76|804.16|0
1640836130000|2021-12-30 03:48:50|806.76|804.16|806.76|804.16|806.76|804.16|806.76|804.16|0
1640836190000|2021-12-30 03:49:50|806.53|803.93|806.53|803.93|806.53|803.93|806.53|803.93|0
1640836200000|2021-12-30 03:50:00|806.76|804.16|806.76|804.16|806.76|804.16|806.64|804.04|0
1640836260000|2021-12-30 03:51:00|806.53|803.93|806.53|803.93|806.53|803.93|806.53|803.93|0
1640836340000|2021-12-30 03:52:20|806.3|803.7|806.3|803.7|806.3|803.7|806.3|803.7|0
1640836370000|2021-12-30 03:52:50|806.53|803.93|806.53|803.93|806.53|803.93|806.53|803.93|0
1640836530000|2021-12-30 03:55:30|806.76|804.16|806.53|803.93|806.76|804.16|806.53|803.93|0
1640836610000|2021-12-30 03:56:50|806.3|803.7|806.3|803.7|806.3|803.7|806.3|803.7|0
1640836620000|2021-12-30 03:57:00|806.53|803.93|806.41|803.81|806.53|803.93|806.41|803.81|0
1640836630000|2021-12-30 03:57:10|806.53|803.93|806.53|803.93|806.53|803.93|806.53|803.93|0
1640836640000|2021-12-30 03:57:20|806.41|803.81|806.3|803.7|806.53|803.93|806.3|803.7|0
1640836710000|2021-12-30 03:58:30|806.41|803.81|806.41|803.81|806.41|803.81|806.41|803.81|0
1640836720000|2021-12-30 03:58:40|806.53|803.93|806.53|803.93|806.53|803.93|806.41|803.81|0
1640836730000|2021-12-30 03:58:50|806.41|803.81|806.41|803.81|806.41|803.81|806.41|803.81|0
1640836740000|2021-12-30 03:59:00|806.53|803.93|806.53|803.93|806.53|803.93|806.53|803.93|0
1640836760000|2021-12-30 03:59:20|806.3|803.7|806.41|803.81|806.41|803.81|806.3|803.7|0
1640836770000|2021-12-30 03:59:30|806.53|803.93|806.53|803.93|806.53|803.93|806.41|803.81|0
1640836780000|2021-12-30 03:59:40|806.41|803.81|806.3|803.7|806.41|803.81|806.3|803.7|0
1640836810000|2021-12-30 04:00:10|806.41|803.81|806.41|803.81|806.41|803.81|806.3|803.7|0
1640836820000|2021-12-30 04:00:20|806.3|803.7|806.41|803.81|806.41|803.81|806.3|803.7|0
1640836830000|2021-12-30 04:00:30|806.3|803.7|806.41|803.81|806.41|803.81|806.3|803.7|0
1640836840000|2021-12-30 04:00:40|806.3|803.7|806.3|803.7|806.41|803.81|806.3|803.7|0
1640836890000|2021-12-30 04:01:30|806.53|803.93|806.3|803.7|806.53|803.93|806.3|803.7|0
1640836900000|2021-12-30 04:01:40|806.53|803.93|806.53|803.93|806.53|803.93|806.53|803.93|0
1640837000000|2021-12-30 04:03:20|806.41|803.81|806.41|803.81|806.41|803.81|806.41|803.81|0
1640837010000|2021-12-30 04:03:30|806.3|803.7|806.3|803.7|806.3|803.7|806.3|803.7|0
1640837050000|2021-12-30 04:04:10|806.18|803.58|806.3|803.7|806.3|803.7|806.18|803.58|0
1640837060000|2021-12-30 04:04:20|806.07|803.47|806.07|803.47|806.07|803.47|806.07|803.47|0
1640837070000|2021-12-30 04:04:30|806.06|803.46|806.06|803.46|806.06|803.46|806.06|803.46|0
1640837090000|2021-12-30 04:04:50|806.29|803.69|806.29|803.69|806.29|803.69|806.29|803.69|0
1640837100000|2021-12-30 04:05:00|806.18|803.58|806.29|803.69|806.29|803.69|806.18|803.58|0
1640837180000|2021-12-30 04:06:20|806.52|803.92|806.52|803.92|806.52|803.92|806.52|803.92|0
1640837200000|2021-12-30 04:06:40|806.29|803.69|806.29|803.69|806.29|803.69|806.29|803.69|0
1640837250000|2021-12-30 04:07:30|806.52|803.92|806.29|803.69|806.52|803.92|806.29|803.69|0
1640837260000|2021-12-30 04:07:40|806.52|803.92|806.29|803.69|806.52|803.92|806.29|803.69|0
1640837280000|2021-12-30 04:08:00|806.52|803.92|806.52|803.92|806.52|803.92|806.52|803.92|0
1640837360000|2021-12-30 04:09:20|806.75|804.15|806.75|804.15|806.75|804.15|806.75|804.15|0
1640837460000|2021-12-30 04:11:00|806.98|804.38|806.98|804.38|806.98|804.38|806.98|804.38|0
1640837490000|2021-12-30 04:11:30|807.09|804.49|806.98|804.38|807.21|804.61|806.98|804.38|0
1640837520000|2021-12-30 04:12:00|807.09|804.49|806.98|804.38|807.09|804.49|806.98|804.38|0
1640837530000|2021-12-30 04:12:10|807.21|804.61|807.21|804.61|807.21|804.61|807.21|804.61|0
1640837630000|2021-12-30 04:13:50|806.98|804.38|806.98|804.38|806.98|804.38|806.98|804.38|0
1640837700000|2021-12-30 04:15:00|807.09|804.49|806.98|804.38|807.09|804.49|806.98|804.38|0
1640837760000|2021-12-30 04:16:00|807.09|804.49|807.09|804.49|807.09|804.49|807.09|804.49|0
1640837770000|2021-12-30 04:16:10|807.21|804.61|807.21|804.61|807.21|804.61|807.21|804.61|0
1640837940000|2021-12-30 04:19:00|807.44|804.84|807.44|804.84|807.44|804.84|807.44|804.84|0
1640837960000|2021-12-30 04:19:20|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640837970000|2021-12-30 04:19:30|807.9|805.3|807.9|805.3|807.9|805.3|807.9|805.3|0
1640837980000|2021-12-30 04:19:40|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640838000000|2021-12-30 04:20:00|807.9|805.3|807.9|805.3|807.9|805.3|807.9|805.3|0
1640838030000|2021-12-30 04:20:30|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640838040000|2021-12-30 04:20:40|807.9|805.3|807.78|805.18|807.9|805.3|807.78|805.18|0
1640838050000|2021-12-30 04:20:50|807.9|805.3|807.9|805.3|807.9|805.3|807.9|805.3|0
1640838060000|2021-12-30 04:21:00|807.78|805.18|807.9|805.3|807.9|805.3|807.67|805.07|0
1640838080000|2021-12-30 04:21:20|808.13|805.53|808.13|805.53|808.13|805.53|808.13|805.53|0
1640838090000|2021-12-30 04:21:30|808.01|805.41|808.13|805.53|808.13|805.53|808.01|805.41|0
1640838160000|2021-12-30 04:22:40|808.01|805.41|808.01|805.41|808.13|805.53|808.01|805.41|0
1640838170000|2021-12-30 04:22:50|808.13|805.53|808.13|805.53|808.13|805.53|808.13|805.53|0
1640838180000|2021-12-30 04:23:00|807.9|805.3|807.9|805.3|808.13|805.53|807.9|805.3|0
1640838190000|2021-12-30 04:23:10|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640838200000|2021-12-30 04:23:20|807.78|805.18|807.78|805.18|807.78|805.18|807.78|805.18|0
1640838210000|2021-12-30 04:23:30|807.9|805.3|807.78|805.18|807.9|805.3|807.78|805.18|0
1640838220000|2021-12-30 04:23:40|807.9|805.3|807.67|805.07|807.9|805.3|807.67|805.07|0
1640838230000|2021-12-30 04:23:50|807.9|805.3|807.9|805.3|807.9|805.3|807.9|805.3|0
1640838260000|2021-12-30 04:24:20|807.67|805.07|807.78|805.18|807.9|805.3|807.67|805.07|0
1640838270000|2021-12-30 04:24:30|807.67|805.07|807.78|805.18|807.78|805.18|807.67|805.07|0
1640838280000|2021-12-30 04:24:40|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640838370000|2021-12-30 04:26:10|807.44|804.84|807.44|804.84|807.44|804.84|807.44|804.84|0
1640838390000|2021-12-30 04:26:30|807.21|804.61|807.55|804.95|807.55|804.95|807.21|804.61|0
1640838400000|2021-12-30 04:26:40|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640838420000|2021-12-30 04:27:00|807.9|805.3|807.9|805.3|807.9|805.3|807.9|805.3|0
1640838440000|2021-12-30 04:27:20|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640838530000|2021-12-30 04:28:50|807.44|804.84|807.55|804.95|807.55|804.95|807.44|804.84|0
1640838540000|2021-12-30 04:29:00|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640838550000|2021-12-30 04:29:10|807.55|804.95|807.55|804.95|807.55|804.95|807.55|804.95|0
1640838560000|2021-12-30 04:29:20|807.44|804.84|807.44|804.84|807.44|804.84|807.44|804.84|0
1640838570000|2021-12-30 04:29:30|807.67|805.07|807.44|804.84|807.67|805.07|807.44|804.84|0
1640838580000|2021-12-30 04:29:40|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640838590000|2021-12-30 04:29:50|807.55|804.95|807.55|804.95|807.55|804.95|807.55|804.95|0
1640838600000|2021-12-30 04:30:00|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640838620000|2021-12-30 04:30:20|807.55|804.95|807.55|804.95|807.55|804.95|807.55|804.95|0
1640838630000|2021-12-30 04:30:30|807.67|805.07|807.44|804.84|807.67|805.07|807.44|804.84|0
1640838640000|2021-12-30 04:30:40|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1640838660000|2021-12-30 04:31:00|807.55|804.95|807.55|804.95|807.67|805.07|807.55|804.95|0
1640838670000|2021-12-30 04:31:10|807.43|804.83|807.43|804.83|807.43|804.83|807.43|804.83|0
1640838830000|2021-12-30 04:33:50|807.2|804.6|807.2|804.6|807.2|804.6|807.2|804.6|0
1640838850000|2021-12-30 04:34:10|806.97|804.37|806.97|804.37|806.97|804.37|806.74|804.14|0
1640839080000|2021-12-30 04:38:00|807.2|804.6|807.2|804.6|807.2|804.6|807.2|804.6|0
1640839090000|2021-12-30 04:38:10|806.97|804.37|806.74|804.14|806.97|804.37|806.74|804.14|0
1640839100000|2021-12-30 04:38:20|806.85|804.25|806.74|804.14|806.85|804.25|806.74|804.14|0
1640839110000|2021-12-30 04:38:30|806.85|804.25|806.74|804.14|806.85|804.25|806.74|804.14|0
1640839120000|2021-12-30 04:38:40|806.85|804.25|806.74|804.14|806.85|804.25|806.74|804.14|0
1640839160000|2021-12-30 04:39:20|806.85|804.25|806.85|804.25|806.85|804.25|806.85|804.25|0
1640839170000|2021-12-30 04:39:30|806.74|804.14|806.74|804.14|806.74|804.14|806.74|804.14|0
1640839220000|2021-12-30 04:40:20|806.97|804.37|806.97|804.37|806.97|804.37|806.97|804.37|0
1640839320000|2021-12-30 04:42:00|807.2|804.6|807.2|804.6|807.2|804.6|807.2|804.6|0
1640839330000|2021-12-30 04:42:10|807.08|804.48|807.2|804.6|807.2|804.6|807.08|804.48|0
1640839340000|2021-12-30 04:42:20|807.08|804.48|807.2|804.6|807.2|804.6|807.08|804.48|0
1640839410000|2021-12-30 04:43:30|807.43|804.83|807.43|804.83|807.43|804.83|807.43|804.83|0
1640839420000|2021-12-30 04:43:40|807.31|804.71|807.2|804.6|807.43|804.83|807.2|804.6|0
1640839540000|2021-12-30 04:45:40|807.08|804.48|807.08|804.48|807.2|804.6|807.08|804.48|0
1640839550000|2021-12-30 04:45:50|806.97|804.37|806.97|804.37|806.97|804.37|806.85|804.25|0
1640839570000|2021-12-30 04:46:10|807.08|804.48|807.08|804.48|807.08|804.48|807.08|804.48|0
1640839580000|2021-12-30 04:46:20|807.2|804.6|807.08|804.48|807.2|804.6|807.08|804.48|0
1640839590000|2021-12-30 04:46:30|807.2|804.6|807.2|804.6|807.2|804.6|807.2|804.6|0
1640839600000|2021-12-30 04:46:40|806.97|804.37|806.97|804.37|806.97|804.37|806.97|804.37|0
1640839670000|2021-12-30 04:47:50|806.85|804.25|806.85|804.25|806.85|804.25|806.85|804.25|0
1640839680000|2021-12-30 04:48:00|806.97|804.37|806.97|804.37|806.97|804.37|806.97|804.37|0
1640839690000|2021-12-30 04:48:10|807.2|804.6|807.2|804.6|807.2|804.6|807.2|804.6|0
1640839720000|2021-12-30 04:48:40|807.43|804.83|807.43|804.83|807.43|804.83|807.43|804.83|0
1640839760000|2021-12-30 04:49:20|807.66|805.06|807.66|805.06|807.66|805.06|807.66|805.06|0
1640839770000|2021-12-30 04:49:30|807.89|805.29|807.77|805.17|807.89|805.29|807.77|805.17|0
1640839780000|2021-12-30 04:49:40|807.89|805.29|807.89|805.29|807.89|805.29|807.89|805.29|0
1640839860000|2021-12-30 04:51:00|807.66|805.06|807.66|805.06|807.66|805.06|807.66|805.06|0
1640839900000|2021-12-30 04:51:40|807.89|805.29|807.89|805.29|807.89|805.29|807.89|805.29|0
1640839910000|2021-12-30 04:51:50|808.12|805.52|808.12|805.52|808.12|805.52|808.12|805.52|0
1640839920000|2021-12-30 04:52:00|807.89|805.29|807.89|805.29|807.89|805.29|807.89|805.29|0
1640839950000|2021-12-30 04:52:30|807.66|805.06|807.66|805.06|807.66|805.06|807.66|805.06|0
1640839990000|2021-12-30 04:53:10|807.43|804.83|807.43|804.83|807.43|804.83|807.43|804.83|0
1640840020000|2021-12-30 04:53:40|807.2|804.6|806.97|804.37|807.2|804.6|806.97|804.37|0
1640840040000|2021-12-30 04:54:00|807.2|804.6|807.08|804.48|807.2|804.6|806.97|804.37|0
1640840050000|2021-12-30 04:54:10|806.97|804.37|806.96|804.36|806.97|804.37|806.96|804.36|0
1640840060000|2021-12-30 04:54:20|807.2|804.6|807.66|805.06|807.66|805.06|807.2|804.6|0
1640840070000|2021-12-30 04:54:30|807.43|804.83|807.66|805.06|807.66|805.06|807.43|804.83|0
1640840140000|2021-12-30 04:55:40|807.65|805.05|807.65|805.05|807.65|805.05|807.65|805.05|0
1640840150000|2021-12-30 04:55:50|807.42|804.82|807.42|804.82|807.42|804.82|807.42|804.82|0
1640840170000|2021-12-30 04:56:10|807.54|804.94|807.65|805.05|807.65|805.05|807.54|804.94|0
1640840230000|2021-12-30 04:57:10|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640840240000|2021-12-30 04:57:20|807.65|805.05|807.65|805.05|807.65|805.05|807.65|805.05|0
1640840250000|2021-12-30 04:57:30|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640840290000|2021-12-30 04:58:10|807.99|805.39|808.11|805.51|808.11|805.51|807.99|805.39|0
1640840360000|2021-12-30 04:59:20|808.34|805.74|808.34|805.74|808.34|805.74|808.34|805.74|0
1640840390000|2021-12-30 04:59:50|808.11|805.51|808.11|805.51|808.11|805.51|808.11|805.51|0
1640840400000|2021-12-30 05:00:00|808.22|805.62|808.11|805.51|808.34|805.74|808.11|805.51|0
1640840410000|2021-12-30 05:00:10|808.22|805.62|808.34|805.74|808.34|805.74|808.22|805.62|0
1640840420000|2021-12-30 05:00:20|808.11|805.51|808.34|805.74|808.34|805.74|808.11|805.51|0
1640840430000|2021-12-30 05:00:30|808.11|805.51|808.22|805.62|808.34|805.74|808.11|805.51|0
1640840440000|2021-12-30 05:00:40|808.34|805.74|808.34|805.74|808.34|805.74|808.34|805.74|0
1640840470000|2021-12-30 05:01:10|808.11|805.51|808.11|805.51|808.11|805.51|808.11|805.51|0
1640840480000|2021-12-30 05:01:20|808.34|805.74|808.22|805.62|808.34|805.74|808.22|805.62|0
1640840490000|2021-12-30 05:01:30|808.34|805.74|808.34|805.74|808.34|805.74|808.34|805.74|0
1640840540000|2021-12-30 05:02:20|808.45|805.85|808.45|805.85|808.45|805.85|808.45|805.85|0
1640840550000|2021-12-30 05:02:30|808.34|805.74|808.57|805.97|808.57|805.97|808.34|805.74|0
1640840570000|2021-12-30 05:02:50|808.8|806.2|808.57|805.97|808.8|806.2|808.57|805.97|0
1640840580000|2021-12-30 05:03:00|808.34|805.74|808.34|805.74|808.34|805.74|808.34|805.74|0
1640840590000|2021-12-30 05:03:10|808.57|805.97|808.57|805.97|808.57|805.97|808.57|805.97|0
1640840620000|2021-12-30 05:03:40|808.45|805.85|808.34|805.74|808.45|805.85|808.34|805.74|0
1640840630000|2021-12-30 05:03:50|808.57|805.97|808.57|805.97|808.57|805.97|808.57|805.97|0
1640840640000|2021-12-30 05:04:00|808.45|805.85|808.57|805.97|808.57|805.97|808.45|805.85|0
1640840650000|2021-12-30 05:04:10|808.8|806.2|808.8|806.2|808.8|806.2|808.8|806.2|0
1640840730000|2021-12-30 05:05:30|808.57|805.97|808.57|805.97|808.57|805.97|808.57|805.97|0
1640840760000|2021-12-30 05:06:00|808.34|805.74|808.34|805.74|808.34|805.74|808.34|805.74|0
1640840800000|2021-12-30 05:06:40|807.99|805.39|807.99|805.39|807.99|805.39|807.99|805.39|0
1640840810000|2021-12-30 05:06:50|808.11|805.51|808.11|805.51|808.11|805.51|808.11|805.51|0
1640840840000|2021-12-30 05:07:20|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640840860000|2021-12-30 05:07:40|808.11|805.51|808.11|805.51|808.11|805.51|808.11|805.51|0
1640840870000|2021-12-30 05:07:50|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640840890000|2021-12-30 05:08:10|808.11|805.51|808.11|805.51|808.11|805.51|808.11|805.51|0
1640840910000|2021-12-30 05:08:30|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640840940000|2021-12-30 05:09:00|807.76|805.16|807.88|805.28|807.88|805.28|807.76|805.16|0
1640840950000|2021-12-30 05:09:10|807.65|805.05|807.65|805.05|807.65|805.05|807.65|805.05|0
1640840960000|2021-12-30 05:09:20|807.88|805.28|807.76|805.16|807.88|805.28|807.76|805.16|0
1640840970000|2021-12-30 05:09:30|807.88|805.28|807.88|805.28|807.88|805.28|807.76|805.16|0
1640840990000|2021-12-30 05:09:50|808.11|805.51|808.11|805.51|808.11|805.51|807.99|805.39|0
1640841020000|2021-12-30 05:10:20|808.34|805.74|808.11|805.51|808.34|805.74|808.11|805.51|0
1640841030000|2021-12-30 05:10:30|808.34|805.74|808.34|805.74|808.34|805.74|808.34|805.74|0
1640841050000|2021-12-30 05:10:50|808.11|805.51|808.34|805.74|808.34|805.74|808.11|805.51|0
1640841060000|2021-12-30 05:11:00|808.22|805.62|808.34|805.74|808.34|805.74|808.22|805.62|0
1640841070000|2021-12-30 05:11:10|808.11|805.51|808.11|805.51|808.11|805.51|808.11|805.51|0
1640841090000|2021-12-30 05:11:30|808.34|805.74|808.11|805.51|808.34|805.74|808.11|805.51|0
1640841110000|2021-12-30 05:11:50|807.99|805.39|808.11|805.51|808.11|805.51|807.99|805.39|0
1640841140000|2021-12-30 05:12:20|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640841230000|2021-12-30 05:13:50|807.65|805.05|807.65|805.05|807.65|805.05|807.65|805.05|0
1640841240000|2021-12-30 05:14:00|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640841250000|2021-12-30 05:14:10|807.65|805.05|807.65|805.05|807.65|805.05|807.65|805.05|0
1640841260000|2021-12-30 05:14:20|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640841270000|2021-12-30 05:14:30|807.76|805.16|807.65|805.05|807.76|805.16|807.65|805.05|0
1640841280000|2021-12-30 05:14:40|807.76|805.16|807.65|805.05|807.88|805.28|807.65|805.05|0
1640841320000|2021-12-30 05:15:20|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640841380000|2021-12-30 05:16:20|807.76|805.16|807.76|805.16|807.76|805.16|807.76|805.16|0
1640841390000|2021-12-30 05:16:30|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640841400000|2021-12-30 05:16:40|807.76|805.16|807.65|805.05|807.76|805.16|807.65|805.05|0
1640841410000|2021-12-30 05:16:50|807.76|805.16|807.76|805.16|807.76|805.16|807.65|805.05|0
1640841420000|2021-12-30 05:17:00|807.65|805.05|807.65|805.05|807.65|805.05|807.65|805.05|0
1640841480000|2021-12-30 05:18:00|808.11|805.51|808.11|805.51|808.34|805.74|808.11|805.51|0
1640841490000|2021-12-30 05:18:10|808.22|805.62|808.11|805.51|808.34|805.74|808.11|805.51|0
1640841500000|2021-12-30 05:18:20|808.34|805.74|808.34|805.74|808.34|805.74|808.34|805.74|0
1640841510000|2021-12-30 05:18:30|808.11|805.51|808.11|805.51|808.11|805.51|808.11|805.51|0
1640841520000|2021-12-30 05:18:40|808.22|805.62|808.34|805.74|808.34|805.74|808.22|805.62|0
1640841580000|2021-12-30 05:19:40|808.11|805.51|808.11|805.51|808.11|805.51|808.11|805.51|0
1640841590000|2021-12-30 05:19:50|807.88|805.28|807.88|805.28|807.88|805.28|807.88|805.28|0
1640841610000|2021-12-30 05:20:10|807.76|805.16|807.88|805.28|807.88|805.28|807.76|805.16|0
1640841620000|2021-12-30 05:20:20|807.76|805.16|807.76|805.16|807.76|805.16|807.76|805.16|0
1640841630000|2021-12-30 05:20:30|807.87|805.27|807.76|805.16|807.87|805.27|807.76|805.16|0
1640841640000|2021-12-30 05:20:40|807.87|805.27|807.87|805.27|807.87|805.27|807.87|805.27|0
1640841650000|2021-12-30 05:20:50|807.64|805.04|807.64|805.04|807.64|805.04|807.64|805.04|0
1640841660000|2021-12-30 05:21:00|807.76|805.16|807.87|805.27|807.87|805.27|807.76|805.16|0
1640841670000|2021-12-30 05:21:10|807.64|805.04|807.87|805.27|807.87|805.27|807.64|805.04|0
1640841680000|2021-12-30 05:21:20|807.75|805.15|807.75|805.15|807.75|805.15|807.64|805.04|0
1640841690000|2021-12-30 05:21:30|807.64|805.04|807.64|805.04|807.64|805.04|807.64|805.04|0
1640841700000|2021-12-30 05:21:40|807.52|804.92|807.52|804.92|807.52|804.92|807.52|804.92|0
1640841710000|2021-12-30 05:21:50|807.41|804.81|807.52|804.92|807.52|804.92|807.41|804.81|0
1640841720000|2021-12-30 05:22:00|807.41|804.81|807.41|804.81|807.41|804.81|807.41|804.81|0
1640841780000|2021-12-30 05:23:00|807.64|805.04|807.64|805.04|807.64|805.04|807.64|805.04|0
1640841840000|2021-12-30 05:24:00|807.52|804.92|807.64|805.04|807.64|805.04|807.41|804.81|0
1640841850000|2021-12-30 05:24:10|807.87|805.27|807.64|805.04|807.87|805.27|807.64|805.04|0
1640841880000|2021-12-30 05:24:40|808.1|805.5|807.87|805.27|808.1|805.5|807.87|805.27|0
1640841910000|2021-12-30 05:25:10|807.64|805.04|807.75|805.15|807.75|805.15|807.64|805.04|0
1640841920000|2021-12-30 05:25:20|807.87|805.27|807.75|805.15|807.87|805.27|807.64|805.04|0
1640841930000|2021-12-30 05:25:30|807.64|805.04|807.64|805.04|807.64|805.04|807.64|805.04|0
1640841950000|2021-12-30 05:25:50|807.52|804.92|807.52|804.92|807.52|804.92|807.52|804.92|0
1640841960000|2021-12-30 05:26:00|807.41|804.81|807.18|804.58|807.41|804.81|807.18|804.58|0
1640842060000|2021-12-30 05:27:40|807.29|804.69|807.29|804.69|807.29|804.69|807.29|804.69|0
1640842070000|2021-12-30 05:27:50|807.41|804.81|807.18|804.58|807.41|804.81|807.18|804.58|0
1640842080000|2021-12-30 05:28:00|807.29|804.69|807.41|804.81|807.41|804.81|807.29|804.69|0
1640842090000|2021-12-30 05:28:10|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1640842100000|2021-12-30 05:28:20|807.29|804.69|807.29|804.69|807.41|804.81|807.29|804.69|0
1640842110000|2021-12-30 05:28:30|807.41|804.81|807.41|804.81|807.41|804.81|807.41|804.81|0
1640842120000|2021-12-30 05:28:40|807.29|804.69|807.18|804.58|807.29|804.69|807.18|804.58|0
1640842130000|2021-12-30 05:28:50|807.29|804.69|806.95|804.35|807.29|804.69|806.95|804.35|0
1640842160000|2021-12-30 05:29:20|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1640842170000|2021-12-30 05:29:30|807.41|804.81|807.41|804.81|807.41|804.81|807.41|804.81|0
1640842200000|2021-12-30 05:30:00|807.29|804.69|807.18|804.58|807.29|804.69|807.18|804.58|0
1640842210000|2021-12-30 05:30:10|807.29|804.69|807.18|804.58|807.29|804.69|807.18|804.58|0
1640842220000|2021-12-30 05:30:20|806.49|803.89|806.72|804.12|806.72|804.12|806.49|803.89|0
1640842230000|2021-12-30 05:30:30|806.49|803.89|806.49|803.89|806.49|803.89|806.49|803.89|0
1640842240000|2021-12-30 05:30:40|806.37|803.77|806.49|803.89|806.49|803.89|806.37|803.77|0
1640842250000|2021-12-30 05:30:50|806.26|803.66|806.49|803.89|806.49|803.89|806.26|803.66|0
1640842260000|2021-12-30 05:31:00|806.26|803.66|806.49|803.89|806.49|803.89|806.26|803.66|0
1640842270000|2021-12-30 05:31:10|806.6|804|806.72|804.12|806.72|804.12|806.6|804|0
1640842280000|2021-12-30 05:31:20|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1640842310000|2021-12-30 05:31:50|806.83|804.23|806.83|804.23|806.83|804.23|806.83|804.23|0
1640842320000|2021-12-30 05:32:00|806.95|804.35|806.72|804.12|806.95|804.35|806.72|804.12|0
1640842330000|2021-12-30 05:32:10|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1640842350000|2021-12-30 05:32:30|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1640842360000|2021-12-30 05:32:40|807.06|804.46|807.06|804.46|807.06|804.46|807.06|804.46|0
1640842370000|2021-12-30 05:32:50|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1640842410000|2021-12-30 05:33:30|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1640842430000|2021-12-30 05:33:50|806.72|804.12|806.95|804.35|806.95|804.35|806.72|804.12|0
1640842440000|2021-12-30 05:34:00|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1640842450000|2021-12-30 05:34:10|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1640842470000|2021-12-30 05:34:30|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1640842490000|2021-12-30 05:34:50|807.06|804.46|806.95|804.35|807.06|804.46|806.95|804.35|0
1640842500000|2021-12-30 05:35:00|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1640842520000|2021-12-30 05:35:20|806.6|804|806.6|804|806.6|804|806.6|804|0
1640842530000|2021-12-30 05:35:30|806.72|804.12|806.6|804|806.72|804.12|806.6|804|0
1640842540000|2021-12-30 05:35:40|806.49|803.89|806.49|803.89|806.49|803.89|806.49|803.89|0
1640842550000|2021-12-30 05:35:50|806.6|804|806.72|804.12|806.72|804.12|806.49|803.89|0
1640842560000|2021-12-30 05:36:00|806.49|803.89|806.49|803.89|806.49|803.89|806.37|803.77|0
1640842570000|2021-12-30 05:36:10|806.26|803.66|806.49|803.89|806.49|803.89|806.26|803.66|0
1640842580000|2021-12-30 05:36:20|806.37|803.77|806.26|803.66|806.37|803.77|806.26|803.66|0
1640842590000|2021-12-30 05:36:30|806.49|803.89|806.49|803.89|806.49|803.89|806.26|803.66|0
1640842600000|2021-12-30 05:36:40|806.6|804|806.6|804|806.72|804.12|806.49|803.89|0
1640842610000|2021-12-30 05:36:50|806.49|803.89|806.49|803.89|806.49|803.89|806.49|803.89|0
1640842620000|2021-12-30 05:37:00|806.6|804|806.72|804.12|806.72|804.12|806.6|804|0
1640842630000|2021-12-30 05:37:10|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1640842640000|2021-12-30 05:37:20|807.18|804.58|807.41|804.81|807.41|804.81|807.18|804.58|0
1640842670000|2021-12-30 05:37:50|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1640842690000|2021-12-30 05:38:10|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1640842710000|2021-12-30 05:38:30|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1640842750000|2021-12-30 05:39:10|807.06|804.46|807.06|804.46|807.06|804.46|807.06|804.46|0
1640842760000|2021-12-30 05:39:20|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1640842770000|2021-12-30 05:39:30|807.06|804.46|806.95|804.35|807.06|804.46|806.95|804.35|0
1640842800000|2021-12-30 05:40:00|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1640842860000|2021-12-30 05:41:00|806.83|804.23|806.83|804.23|806.83|804.23|806.83|804.23|0
1640842870000|2021-12-30 05:41:10|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1640842880000|2021-12-30 05:41:20|806.6|804|806.72|804.12|806.72|804.12|806.6|804|0
1640842900000|2021-12-30 05:41:40|806.6|804|806.72|804.12|806.72|804.12|806.6|804|0
1640842910000|2021-12-30 05:41:50|806.6|804|806.71|804.11|806.72|804.12|806.6|804|0
1640842920000|2021-12-30 05:42:00|806.48|803.88|806.6|804|806.6|804|806.48|803.88|0
1640842930000|2021-12-30 05:42:10|806.71|804.11|806.6|804|806.71|804.11|806.6|804|0
1640842940000|2021-12-30 05:42:20|806.71|804.11|806.48|803.88|806.71|804.11|806.48|803.88|0
1640842950000|2021-12-30 05:42:30|806.02|803.42|806.13|803.53|806.25|803.65|806.02|803.42|0
1640842960000|2021-12-30 05:42:40|806.25|803.65|806.25|803.65|806.25|803.65|806.25|803.65|0
1640842970000|2021-12-30 05:42:50|806.02|803.42|806.13|803.53|806.13|803.53|806.02|803.42|0
1640842980000|2021-12-30 05:43:00|806.02|803.42|806.02|803.42|806.02|803.42|806.02|803.42|0
1640842990000|2021-12-30 05:43:10|806.13|803.53|806.02|803.42|806.13|803.53|806.02|803.42|0
1640843010000|2021-12-30 05:43:30|806.13|803.53|806.25|803.65|806.25|803.65|806.13|803.53|0
1640843030000|2021-12-30 05:43:50|806.02|803.42|806.02|803.42|806.02|803.42|806.02|803.42|0
1640843040000|2021-12-30 05:44:00|806.25|803.65|806.02|803.42|806.25|803.65|806.02|803.42|0
1640843050000|2021-12-30 05:44:10|806.25|803.65|806.48|803.88|806.48|803.88|806.25|803.65|0
1640843060000|2021-12-30 05:44:20|806.36|803.76|806.36|803.76|806.36|803.76|806.36|803.76|0
1640843070000|2021-12-30 05:44:30|806.25|803.65|806.25|803.65|806.48|803.88|806.25|803.65|0
1640843090000|2021-12-30 05:44:50|806.13|803.53|806.36|803.76|806.36|803.76|806.13|803.53|0
1640843100000|2021-12-30 05:45:00|806.25|803.65|806.59|803.99|806.71|804.11|806.25|803.65|0
1640843110000|2021-12-30 05:45:10|806.71|804.11|806.71|804.11|806.71|804.11|806.71|804.11|0
1640843120000|2021-12-30 05:45:20|806.94|804.34|806.94|804.34|806.94|804.34|806.94|804.34|0
1640843130000|2021-12-30 05:45:30|806.82|804.22|806.82|804.22|806.94|804.34|806.82|804.22|0
1640843140000|2021-12-30 05:45:40|806.71|804.11|806.94|804.34|806.94|804.34|806.71|804.11|0
1640843150000|2021-12-30 05:45:50|806.82|804.22|806.71|804.11|806.82|804.22|806.71|804.11|0
1640843160000|2021-12-30 05:46:00|806.48|803.88|806.48|803.88|806.48|803.88|806.48|803.88|0
1640843190000|2021-12-30 05:46:30|806.36|803.76|806.36|803.76|806.36|803.76|806.36|803.76|0
1640843200000|2021-12-30 05:46:40|806.48|803.88|806.48|803.88|806.48|803.88|806.48|803.88|0
1640843220000|2021-12-30 05:47:00|806.71|804.11|806.71|804.11|806.71|804.11|806.71|804.11|0
1640843250000|2021-12-30 05:47:30|806.48|803.88|806.48|803.88|806.71|804.11|806.48|803.88|0
1640843270000|2021-12-30 05:47:50|806.36|803.76|806.36|803.76|806.48|803.88|806.36|803.76|0
1640843280000|2021-12-30 05:48:00|806.25|803.65|806.71|804.11|806.71|804.11|806.25|803.65|0
1640843300000|2021-12-30 05:48:20|806.59|803.99|806.71|804.11|806.71|804.11|806.59|803.99|0
1640843310000|2021-12-30 05:48:30|806.59|803.99|806.59|803.99|806.71|804.11|806.59|803.99|0
1640843320000|2021-12-30 05:48:40|806.48|803.88|806.25|803.65|806.48|803.88|806.25|803.65|0
1640843340000|2021-12-30 05:49:00|806.48|803.88|806.36|803.76|806.48|803.88|806.36|803.76|0
1640843350000|2021-12-30 05:49:10|806.25|803.65|806.25|803.65|806.25|803.65|806.25|803.65|0
1640843360000|2021-12-30 05:49:20|806.36|803.76|806.48|803.88|806.48|803.88|806.36|803.76|0
1640843370000|2021-12-30 05:49:30|806.36|803.76|806.36|803.76|806.36|803.76|806.25|803.65|0
1640843380000|2021-12-30 05:49:40|806.48|803.88|806.59|803.99|806.59|803.99|806.48|803.88|0
1640843390000|2021-12-30 05:49:50|806.71|804.11|806.71|804.11|806.71|804.11|806.71|804.11|0
1640843400000|2021-12-30 05:50:00|806.48|803.88|806.48|803.88|806.48|803.88|806.48|803.88|0
1640843430000|2021-12-30 05:50:30|806.71|804.11|806.48|803.88|806.71|804.11|806.48|803.88|0
1640843440000|2021-12-30 05:50:40|806.36|803.76|806.25|803.65|806.48|803.88|806.25|803.65|0
1640843450000|2021-12-30 05:50:50|806.13|803.53|806.25|803.65|806.25|803.65|806.13|803.53|0
1640843460000|2021-12-30 05:51:00|806.13|803.53|806.13|803.53|806.25|803.65|806.13|803.53|0
1640843470000|2021-12-30 05:51:10|806.02|803.42|806.13|803.53|806.13|803.53|806.02|803.42|0
1640843480000|2021-12-30 05:51:20|806.25|803.65|806.25|803.65|806.48|803.88|806.25|803.65|0
1640843490000|2021-12-30 05:51:30|806.48|803.88|806.48|803.88|806.48|803.88|806.48|803.88|0
1640843500000|2021-12-30 05:51:40|806.36|803.76|806.25|803.65|806.36|803.76|806.25|803.65|0
1640843510000|2021-12-30 05:51:50|806.13|803.53|806.25|803.65|806.25|803.65|806.02|803.42|0
1640843530000|2021-12-30 05:52:10|806.48|803.88|806.25|803.65|806.48|803.88|806.25|803.65|0
1640843550000|2021-12-30 05:52:30|806.48|803.88|806.13|803.53|806.48|803.88|806.13|803.53|0
1640843560000|2021-12-30 05:52:40|806.25|803.65|806.25|803.65|806.25|803.65|806.25|803.65|0
1640843570000|2021-12-30 05:52:50|806.48|803.88|806.25|803.65|806.48|803.88|806.25|803.65|0
1640843580000|2021-12-30 05:53:00|806.36|803.76|806.25|803.65|806.36|803.76|806.25|803.65|0
1640843590000|2021-12-30 05:53:10|806.48|803.88|806.25|803.65|806.48|803.88|806.25|803.65|0
1640843600000|2021-12-30 05:53:20|806.48|803.88|806.48|803.88|806.48|803.88|806.48|803.88|0
1640843630000|2021-12-30 05:53:50|806.36|803.76|806.36|803.76|806.36|803.76|806.36|803.76|0
1640843640000|2021-12-30 05:54:00|806.25|803.65|806.25|803.65|806.25|803.65|806.25|803.65|0
1640843650000|2021-12-30 05:54:10|806.48|803.88|806.48|803.88|806.48|803.88|806.48|803.88|0
1640843680000|2021-12-30 05:54:40|806.59|803.99|806.71|804.11|806.71|804.11|806.59|803.99|0
1640843690000|2021-12-30 05:54:50|806.48|803.88|806.71|804.11|806.71|804.11|806.48|803.88|0
1640843700000|2021-12-30 05:55:00|806.48|803.88|806.71|804.11|806.71|804.11|806.48|803.88|0
1640843710000|2021-12-30 05:55:10|806.59|803.99|806.59|803.99|806.71|804.11|806.59|803.99|0
1640843720000|2021-12-30 05:55:20|806.48|803.88|806.59|803.99|806.59|803.99|806.48|803.88|0
1640843730000|2021-12-30 05:55:30|806.71|804.11|806.48|803.88|806.71|804.11|806.48|803.88|0
1640843740000|2021-12-30 05:55:40|806.36|803.76|806.36|803.76|806.48|803.88|806.36|803.76|0
1640843750000|2021-12-30 05:55:50|806.25|803.65|806.25|803.65|806.48|803.88|806.25|803.65|0
1640843760000|2021-12-30 05:56:00|806.36|803.76|806.48|803.88|806.48|803.88|806.36|803.76|0
1640843810000|2021-12-30 05:56:50|806.59|803.99|806.71|804.11|806.71|804.11|806.59|803.99|0
1640843820000|2021-12-30 05:57:00|806.48|803.88|806.48|803.88|806.48|803.88|806.48|803.88|0
1640843830000|2021-12-30 05:57:10|806.36|803.76|806.48|803.88|806.48|803.88|806.25|803.65|0
1640843850000|2021-12-30 05:57:30|806.25|803.65|806.36|803.76|806.36|803.76|806.25|803.65|0
1640843860000|2021-12-30 05:57:40|806.48|803.88|806.36|803.76|806.48|803.88|806.36|803.76|0
1640843880000|2021-12-30 05:58:00|806.48|803.88|806.25|803.65|806.48|803.88|806.25|803.65|0
1640843890000|2021-12-30 05:58:10|806.02|803.42|806.02|803.42|806.02|803.42|806.02|803.42|0
1640843900000|2021-12-30 05:58:20|806.13|803.53|806.02|803.42|806.13|803.53|806.02|803.42|0
1640843910000|2021-12-30 05:58:30|806.25|803.65|806.13|803.53|806.25|803.65|806.13|803.53|0
1640843920000|2021-12-30 05:58:40|806.25|803.65|806.13|803.53|806.25|803.65|806.13|803.53|0
1640843930000|2021-12-30 05:58:50|806.25|803.65|806.13|803.53|806.25|803.65|806.13|803.53|0
1640843940000|2021-12-30 05:59:00|806.25|803.65|806.25|803.65|806.25|803.65|806.25|803.65|0
1640843950000|2021-12-30 05:59:10|806.13|803.53|806.25|803.65|806.25|803.65|806.13|803.53|0
1640843960000|2021-12-30 05:59:20|806.02|803.42|806.02|803.42|806.02|803.42|806.02|803.42|0
1640843970000|2021-12-30 05:59:30|805.9|803.3|805.79|803.19|805.9|803.3|805.79|803.19|0
1640843980000|2021-12-30 05:59:40|805.56|802.96|805.56|802.96|805.56|802.96|805.56|802.96|0
1640843990000|2021-12-30 05:59:50|805.33|802.73|805.1|802.5|805.33|802.73|804.87|802.27|0
1640844000000|2021-12-30 06:00:00|804.87|802.27|805.1|802.5|805.1|802.5|804.87|802.27|0
1640844010000|2021-12-30 06:00:10|805.33|802.73|805.33|802.73|805.33|802.73|805.33|802.73|0
1640844020000|2021-12-30 06:00:20|805.1|802.5|805.21|802.61|805.21|802.61|805.1|802.5|0
1640844030000|2021-12-30 06:00:30|805.56|802.96|805.79|803.19|805.79|803.19|805.33|802.73|0
1640844040000|2021-12-30 06:00:40|805.56|802.96|805.56|802.96|805.56|802.96|805.56|802.96|0
1640844050000|2021-12-30 06:00:50|805.44|802.84|805.33|802.73|805.44|802.84|805.33|802.73|0
1640844060000|2021-12-30 06:01:00|805.44|802.84|805.56|802.96|805.56|802.96|805.33|802.73|0
1640844070000|2021-12-30 06:01:10|805.44|802.84|805.79|803.19|805.79|803.19|805.44|802.84|0
1640844080000|2021-12-30 06:01:20|805.56|802.96|805.56|802.96|805.67|803.07|805.56|802.96|0
1640844090000|2021-12-30 06:01:30|805.79|803.19|805.67|803.07|805.79|803.19|805.67|803.07|0
1640844100000|2021-12-30 06:01:40|805.79|803.19|805.67|803.07|805.79|803.19|805.67|803.07|0
1640844110000|2021-12-30 06:01:50|805.56|802.96|805.56|802.96|805.56|802.96|805.56|802.96|0
1640844120000|2021-12-30 06:02:00|805.33|802.73|805.44|802.84|805.44|802.84|805.33|802.73|0
1640844130000|2021-12-30 06:02:10|805.56|802.96|805.67|803.07|805.79|803.19|805.56|802.96|0
1640844140000|2021-12-30 06:02:20|805.79|803.19|805.79|803.19|805.79|803.19|805.67|803.07|0
1640844150000|2021-12-30 06:02:30|805.67|803.07|805.79|803.19|805.79|803.19|805.67|803.07|0
1640844160000|2021-12-30 06:02:40|805.56|802.96|805.56|802.96|805.67|803.07|805.56|802.96|0
1640844170000|2021-12-30 06:02:50|805.67|803.07|805.79|803.19|805.79|803.19|805.67|803.07|0
1640844180000|2021-12-30 06:03:00|806.02|803.42|805.79|803.19|806.02|803.42|805.79|803.19|0
1640844190000|2021-12-30 06:03:10|805.67|803.07|805.67|803.07|805.67|803.07|805.56|802.96|0
1640844200000|2021-12-30 06:03:20|805.56|802.96|806.02|803.42|806.02|803.42|805.56|802.96|0
1640844210000|2021-12-30 06:03:30|806.25|803.65|806.25|803.65|806.25|803.65|806.25|803.65|0
1640844220000|2021-12-30 06:03:40|806.02|803.42|806.25|803.65|806.25|803.65|806.02|803.42|0
1640844240000|2021-12-30 06:04:00|806.02|803.42|806.02|803.42|806.02|803.42|806.02|803.42|0
1640844270000|2021-12-30 06:04:30|805.78|803.18|805.78|803.18|805.78|803.18|805.78|803.18|0
1640844290000|2021-12-30 06:04:50|805.55|802.95|805.32|802.72|805.55|802.95|805.32|802.72|0
1640844300000|2021-12-30 06:05:00|805.2|802.6|805.09|802.49|805.2|802.6|805.09|802.49|0
1640844320000|2021-12-30 06:05:20|804.86|802.26|804.86|802.26|804.86|802.26|804.86|802.26|0
1640844340000|2021-12-30 06:05:40|804.74|802.14|804.74|802.14|804.74|802.14|804.74|802.14|0
1640844350000|2021-12-30 06:05:50|804.86|802.26|804.86|802.26|805.09|802.49|804.86|802.26|0
1640844360000|2021-12-30 06:06:00|804.97|802.37|804.86|802.26|804.97|802.37|804.86|802.26|0
1640844370000|2021-12-30 06:06:10|805.09|802.49|805.32|802.72|805.55|802.95|805.09|802.49|0
1640844380000|2021-12-30 06:06:20|805.55|802.95|805.55|802.95|805.55|802.95|805.55|802.95|0
1640844390000|2021-12-30 06:06:30|805.78|803.18|805.78|803.18|805.78|803.18|805.78|803.18|0
1640844410000|2021-12-30 06:06:50|806.01|803.41|806.01|803.41|806.01|803.41|806.01|803.41|0
1640844420000|2021-12-30 06:07:00|805.78|803.18|805.78|803.18|805.78|803.18|805.78|803.18|0
1640844430000|2021-12-30 06:07:10|806.01|803.41|806.01|803.41|806.01|803.41|806.01|803.41|0
1640844450000|2021-12-30 06:07:30|806.24|803.64|806.24|803.64|806.24|803.64|806.24|803.64|0
1640844460000|2021-12-30 06:07:40|806.47|803.87|806.47|803.87|806.47|803.87|806.47|803.87|0
1640844480000|2021-12-30 06:08:00|806.7|804.1|806.7|804.1|806.7|804.1|806.7|804.1|0
1640844490000|2021-12-30 06:08:10|806.93|804.33|806.7|804.1|806.93|804.33|806.7|804.1|0
1640844500000|2021-12-30 06:08:20|806.93|804.33|806.93|804.33|806.93|804.33|806.93|804.33|0
1640844540000|2021-12-30 06:09:00|806.7|804.1|807.04|804.44|807.04|804.44|806.7|804.1|0
1640844550000|2021-12-30 06:09:10|807.16|804.56|807.16|804.56|807.16|804.56|807.16|804.56|0
1640844560000|2021-12-30 06:09:20|807.39|804.79|807.39|804.79|807.39|804.79|807.39|804.79|0
1640844570000|2021-12-30 06:09:30|807.62|805.02|807.62|805.02|807.62|805.02|807.62|805.02|0
1640844590000|2021-12-30 06:09:50|807.39|804.79|807.16|804.56|807.39|804.79|807.16|804.56|0
1640844600000|2021-12-30 06:10:00|807.04|804.44|807.04|804.44|807.04|804.44|807.04|804.44|0
1640844610000|2021-12-30 06:10:10|806.93|804.33|807.16|804.56|807.16|804.56|806.93|804.33|0
1640844620000|2021-12-30 06:10:20|807.39|804.79|807.39|804.79|807.39|804.79|807.39|804.79|0
1640844660000|2021-12-30 06:11:00|807.62|805.02|807.85|805.25|807.85|805.25|807.62|805.02|0
1640844670000|2021-12-30 06:11:10|807.62|805.02|807.73|805.13|807.73|805.13|807.62|805.02|0
1640844680000|2021-12-30 06:11:20|807.62|805.02|807.62|805.02|807.73|805.13|807.62|805.02|0
1640844720000|2021-12-30 06:12:00|807.73|805.13|807.73|805.13|807.85|805.25|807.73|805.13|0
1640844730000|2021-12-30 06:12:10|807.62|805.02|807.62|805.02|807.62|805.02|807.62|805.02|0
1640844750000|2021-12-30 06:12:30|807.39|804.79|807.39|804.79|807.39|804.79|807.39|804.79|0
1640844760000|2021-12-30 06:12:40|807.16|804.56|807.16|804.56|807.16|804.56|807.16|804.56|0
1640844770000|2021-12-30 06:12:50|807.27|804.67|807.27|804.67|807.27|804.67|807.16|804.56|0
1640844780000|2021-12-30 06:13:00|807.16|804.56|807.16|804.56|807.16|804.56|807.16|804.56|0
1640844790000|2021-12-30 06:13:10|807.39|804.79|807.39|804.79|807.39|804.79|807.39|804.79|0
1640844800000|2021-12-30 06:13:20|807.5|804.9|807.39|804.79|807.5|804.9|807.39|804.79|0
1640844810000|2021-12-30 06:13:30|807.62|805.02|807.62|805.02|807.62|805.02|807.62|805.02|0
1640844830000|2021-12-30 06:13:50|807.73|805.13|807.85|805.25|807.85|805.25|807.73|805.13|0
1640844840000|2021-12-30 06:14:00|808.08|805.48|808.08|805.48|808.08|805.48|808.08|805.48|0
1640844850000|2021-12-30 06:14:10|808.31|805.71|808.54|805.94|808.54|805.94|808.31|805.71|0
1640844860000|2021-12-30 06:14:20|808.42|805.82|808.54|805.94|808.54|805.94|808.42|805.82|0
1640844870000|2021-12-30 06:14:30|808.65|806.05|808.54|805.94|808.65|806.05|808.54|805.94|0
1640844880000|2021-12-30 06:14:40|808.65|806.05|808.54|805.94|808.65|806.05|808.54|805.94|0
1640844890000|2021-12-30 06:14:50|808.31|805.71|808.42|805.82|808.42|805.82|808.31|805.71|0
1640844900000|2021-12-30 06:15:00|808.31|805.71|808.08|805.48|808.31|805.71|807.96|805.36|0
1640844910000|2021-12-30 06:15:10|807.96|805.36|807.96|805.36|807.96|805.36|807.96|805.36|0
1640844920000|2021-12-30 06:15:20|807.85|805.25|807.96|805.36|807.96|805.36|807.85|805.25|0
1640844930000|2021-12-30 06:15:30|808.08|805.48|807.73|805.13|808.08|805.48|807.73|805.13|0
1640844940000|2021-12-30 06:15:40|807.85|805.25|807.62|805.02|807.85|805.25|807.62|805.02|0
1640844950000|2021-12-30 06:15:50|807.73|805.13|807.73|805.13|807.73|805.13|807.62|805.02|0
1640844960000|2021-12-30 06:16:00|807.85|805.25|807.85|805.25|807.85|805.25|807.73|805.13|0
1640844970000|2021-12-30 06:16:10|807.39|804.79|807.39|804.79|807.5|804.9|807.39|804.79|0
1640844980000|2021-12-30 06:16:20|807.62|805.02|807.73|805.13|807.73|805.13|807.62|805.02|0
1640844990000|2021-12-30 06:16:30|807.85|805.25|807.73|805.13|807.85|805.25|807.73|805.13|0
1640845000000|2021-12-30 06:16:40|807.85|805.25|807.85|805.25|807.85|805.25|807.85|805.25|0
1640845010000|2021-12-30 06:16:50|807.62|805.02|807.62|805.02|807.62|805.02|807.62|805.02|0
1640845060000|2021-12-30 06:17:40|807.5|804.9|807.5|804.9|807.5|804.9|807.5|804.9|0
1640845070000|2021-12-30 06:17:50|807.39|804.79|807.39|804.79|807.39|804.79|807.39|804.79|0
1640845090000|2021-12-30 06:18:10|807.62|805.02|807.62|805.02|807.73|805.13|807.62|805.02|0
1640845100000|2021-12-30 06:18:20|807.85|805.25|807.85|805.25|807.85|805.25|807.73|805.13|0
1640845130000|2021-12-30 06:18:50|807.73|805.13|807.62|805.02|807.73|805.13|807.62|805.02|0
1640845140000|2021-12-30 06:19:00|807.73|805.13|807.73|805.13|807.73|805.13|807.73|805.13|0
1640845150000|2021-12-30 06:19:10|807.85|805.25|807.73|805.13|807.85|805.25|807.62|805.02|0
1640845160000|2021-12-30 06:19:20|807.62|805.02|807.73|805.13|807.73|805.13|807.62|805.02|0
1640845170000|2021-12-30 06:19:30|807.85|805.25|807.73|805.13|807.85|805.25|807.73|805.13|0
1640845180000|2021-12-30 06:19:40|807.85|805.25|807.85|805.25|807.85|805.25|807.85|805.25|0
1640845190000|2021-12-30 06:19:50|807.73|805.13|807.85|805.25|807.85|805.25|807.73|805.13|0
1640845200000|2021-12-30 06:20:00|807.73|805.13|807.85|805.25|807.96|805.36|807.73|805.13|0
1640845210000|2021-12-30 06:20:10|807.96|805.36|807.85|805.25|807.96|805.36|807.85|805.25|0
1640845240000|2021-12-30 06:20:40|807.62|805.02|807.62|805.02|807.73|805.13|807.62|805.02|0
1640845250000|2021-12-30 06:20:50|807.5|804.9|807.5|804.9|807.5|804.9|807.5|804.9|0
1640845260000|2021-12-30 06:21:00|807.39|804.79|807.62|805.02|807.62|805.02|807.39|804.79|0
1640845270000|2021-12-30 06:21:10|807.5|804.9|807.5|804.9|807.62|805.02|807.5|804.9|0
1640845280000|2021-12-30 06:21:20|807.62|805.02|807.62|805.02|807.62|805.02|807.62|805.02|0
1640845290000|2021-12-30 06:21:30|807.5|804.9|807.62|805.02|807.62|805.02|807.5|804.9|0
1640845320000|2021-12-30 06:22:00|807.73|805.13|807.62|805.02|807.73|805.13|807.62|805.02|0
1640845340000|2021-12-30 06:22:20|807.39|804.79|807.39|804.79|807.39|804.79|807.39|804.79|0
1640845360000|2021-12-30 06:22:40|807.16|804.56|807.39|804.79|807.39|804.79|807.16|804.56|0
1640845370000|2021-12-30 06:22:50|807.62|805.02|807.5|804.9|807.62|805.02|807.39|804.79|0
1640845380000|2021-12-30 06:23:00|807.62|805.02|807.16|804.56|807.62|805.02|807.16|804.56|0
1640845390000|2021-12-30 06:23:10|807.27|804.67|807.27|804.67|807.27|804.67|807.27|804.67|0
1640845400000|2021-12-30 06:23:20|807.39|804.79|807.27|804.67|807.39|804.79|807.27|804.67|0
1640845410000|2021-12-30 06:23:30|807.39|804.79|807.39|804.79|807.39|804.79|807.27|804.67|0
1640845430000|2021-12-30 06:23:50|807.62|805.02|807.62|805.02|807.62|805.02|807.5|804.9|0
1640845450000|2021-12-30 06:24:10|807.73|805.13|807.73|805.13|807.73|805.13|807.73|805.13|0
1640845460000|2021-12-30 06:24:20|807.85|805.25|807.85|805.25|807.85|805.25|807.85|805.25|0
1640845480000|2021-12-30 06:24:40|807.73|805.13|807.73|805.13|807.73|805.13|807.73|805.13|0
1640845490000|2021-12-30 06:24:50|807.85|805.25|807.73|805.13|807.85|805.25|807.73|805.13|0
1640845500000|2021-12-30 06:25:00|807.62|805.02|807.62|805.02|807.62|805.02|807.62|805.02|0
1640845520000|2021-12-30 06:25:20|807.39|804.79|807.39|804.79|807.39|804.79|807.39|804.79|0
1640845530000|2021-12-30 06:25:30|807.5|804.9|807.62|805.02|807.62|805.02|807.5|804.9|0
1640845540000|2021-12-30 06:25:40|807.73|805.13|807.62|805.02|807.73|805.13|807.62|805.02|0
1640845560000|2021-12-30 06:26:00|807.85|805.25|807.85|805.25|807.85|805.25|807.62|805.02|0
1640845570000|2021-12-30 06:26:10|807.62|805.02|807.62|805.02|807.62|805.02|807.62|805.02|0
1640845610000|2021-12-30 06:26:50|807.5|804.9|807.5|804.9|807.5|804.9|807.5|804.9|0
1640845620000|2021-12-30 06:27:00|807.39|804.79|807.39|804.79|807.39|804.79|807.39|804.79|0
1640845640000|2021-12-30 06:27:20|807.27|804.67|807.16|804.56|807.27|804.67|807.16|804.56|0
1640845650000|2021-12-30 06:27:30|807.39|804.79|807.39|804.79|807.39|804.79|807.39|804.79|0
1640845680000|2021-12-30 06:28:00|807.5|804.9|807.27|804.67|807.5|804.9|807.27|804.67|0
1640845690000|2021-12-30 06:28:10|807.16|804.56|807.16|804.56|807.16|804.56|807.16|804.56|0
1640845710000|2021-12-30 06:28:30|806.93|804.33|807.16|804.56|807.16|804.56|806.93|804.33|0
1640845720000|2021-12-30 06:28:40|807.27|804.67|807.16|804.56|807.27|804.67|807.16|804.56|0
1640845740000|2021-12-30 06:29:00|807.04|804.44|807.04|804.44|807.04|804.44|807.04|804.44|0
1640845750000|2021-12-30 06:29:10|806.93|804.33|807.04|804.44|807.04|804.44|806.93|804.33|0
1640845760000|2021-12-30 06:29:20|806.93|804.33|806.93|804.33|806.93|804.33|806.93|804.33|0
1640845780000|2021-12-30 06:29:40|807.16|804.56|807.04|804.44|807.16|804.56|807.04|804.44|0
1640845790000|2021-12-30 06:29:50|807.16|804.56|807.16|804.56|807.16|804.56|807.16|804.56|0
1640845800000|2021-12-30 06:30:00|807.39|804.79|807.16|804.56|807.39|804.79|807.16|804.56|0
1640845810000|2021-12-30 06:30:10|807.04|804.44|807.04|804.44|807.04|804.44|806.93|804.33|0
1640845820000|2021-12-30 06:30:20|807.16|804.56|807.04|804.44|807.16|804.56|807.04|804.44|0
1640845830000|2021-12-30 06:30:30|806.93|804.33|807.04|804.44|807.04|804.44|806.93|804.33|0
1640845840000|2021-12-30 06:30:40|807.16|804.56|807.04|804.44|807.16|804.56|807.04|804.44|0
1640845850000|2021-12-30 06:30:50|806.92|804.32|806.92|804.32|806.92|804.32|806.92|804.32|0
1640845920000|2021-12-30 06:32:00|806.69|804.09|806.69|804.09|806.69|804.09|806.69|804.09|0
1640845970000|2021-12-30 06:32:50|806.8|804.2|806.92|804.32|806.92|804.32|806.8|804.2|0
1640846040000|2021-12-30 06:34:00|807.15|804.55|807.15|804.55|807.15|804.55|807.15|804.55|0
1640846050000|2021-12-30 06:34:10|806.92|804.32|806.92|804.32|806.92|804.32|806.92|804.32|0
1640846060000|2021-12-30 06:34:20|807.15|804.55|807.15|804.55|807.15|804.55|807.15|804.55|0
1640846070000|2021-12-30 06:34:30|807.26|804.66|807.15|804.55|807.38|804.78|807.15|804.55|0
1640846100000|2021-12-30 06:35:00|807.03|804.43|806.92|804.32|807.03|804.43|806.92|804.32|0
1640846110000|2021-12-30 06:35:10|807.15|804.55|807.15|804.55|807.15|804.55|807.15|804.55|0
1640846180000|2021-12-30 06:36:20|806.92|804.32|806.92|804.32|806.92|804.32|806.92|804.32|0
1640846190000|2021-12-30 06:36:30|807.03|804.43|807.15|804.55|807.15|804.55|807.03|804.43|0
1640846210000|2021-12-30 06:36:50|807.38|804.78|807.38|804.78|807.38|804.78|807.38|804.78|0
1640846220000|2021-12-30 06:37:00|807.15|804.55|807.15|804.55|807.15|804.55|807.15|804.55|0
1640846260000|2021-12-30 06:37:40|807.26|804.66|807.38|804.78|807.38|804.78|807.26|804.66|0
1640846280000|2021-12-30 06:38:00|807.26|804.66|807.38|804.78|807.38|804.78|807.26|804.66|0
1640846330000|2021-12-30 06:38:50|807.15|804.55|807.26|804.66|807.26|804.66|807.15|804.55|0
1640846340000|2021-12-30 06:39:00|807.38|804.78|807.38|804.78|807.38|804.78|807.38|804.78|0
1640846350000|2021-12-30 06:39:10|807.61|805.01|807.61|805.01|807.61|805.01|807.61|805.01|0
1640846370000|2021-12-30 06:39:30|807.84|805.24|807.84|805.24|807.84|805.24|807.84|805.24|0
1640846390000|2021-12-30 06:39:50|807.61|805.01|807.61|805.01|807.61|805.01|807.61|805.01|0
1640846450000|2021-12-30 06:40:50|807.38|804.78|807.38|804.78|807.38|804.78|807.38|804.78|0
1640846490000|2021-12-30 06:41:30|807.61|805.01|807.61|805.01|807.61|805.01|807.61|805.01|0
1640846540000|2021-12-30 06:42:20|807.49|804.89|807.61|805.01|807.61|805.01|807.49|804.89|0
1640846630000|2021-12-30 06:43:50|807.72|805.12|807.72|805.12|807.72|805.12|807.72|805.12|0
1640846640000|2021-12-30 06:44:00|807.61|805.01|807.61|805.01|807.61|805.01|807.61|805.01|0
1640846660000|2021-12-30 06:44:20|807.38|804.78|807.61|805.01|807.61|805.01|807.38|804.78|0
1640846700000|2021-12-30 06:45:00|807.38|804.78|807.15|804.55|807.38|804.78|807.15|804.55|0
1640846730000|2021-12-30 06:45:30|807.03|804.43|807.03|804.43|807.03|804.43|807.03|804.43|0
1640846740000|2021-12-30 06:45:40|806.92|804.32|806.92|804.32|806.92|804.32|806.92|804.32|0
1640846770000|2021-12-30 06:46:10|807.15|804.55|807.15|804.55|807.15|804.55|807.15|804.55|0
1640846800000|2021-12-30 06:46:40|807.38|804.78|807.38|804.78|807.38|804.78|807.38|804.78|0
1640846810000|2021-12-30 06:46:50|807.49|804.89|807.49|804.89|807.49|804.89|807.49|804.89|0
1640846820000|2021-12-30 06:47:00|807.61|805.01|807.15|804.55|807.61|805.01|807.15|804.55|0
1640846830000|2021-12-30 06:47:10|807.38|804.78|807.38|804.78|807.38|804.78|807.38|804.78|0
1640846850000|2021-12-30 06:47:30|807.61|805.01|807.49|804.89|807.61|805.01|807.38|804.78|0
1640846860000|2021-12-30 06:47:40|807.61|805.01|807.61|805.01|807.61|805.01|807.49|804.89|0
1640846890000|2021-12-30 06:48:10|807.49|804.89|807.49|804.89|807.49|804.89|807.49|804.89|0
1640846910000|2021-12-30 06:48:30|807.38|804.78|807.38|804.78|807.38|804.78|807.38|804.78|0
1640846940000|2021-12-30 06:49:00|807.15|804.55|807.15|804.55|807.38|804.78|807.15|804.55|0
1640846950000|2021-12-30 06:49:10|807.38|804.78|807.38|804.78|807.38|804.78|807.38|804.78|0
1640846970000|2021-12-30 06:49:30|807.61|805.01|807.61|805.01|807.61|805.01|807.61|805.01|0
1640846980000|2021-12-30 06:49:40|807.38|804.78|807.38|804.78|807.38|804.78|807.38|804.78|0
1640847000000|2021-12-30 06:50:00|807.26|804.66|807.38|804.78|807.38|804.78|807.26|804.66|0
1640847010000|2021-12-30 06:50:10|807.61|805.01|807.61|805.01|807.61|805.01|807.61|805.01|0
1640847060000|2021-12-30 06:51:00|807.49|804.89|807.38|804.78|807.61|805.01|807.38|804.78|0
1640847090000|2021-12-30 06:51:30|807.61|805.01|807.61|805.01|807.61|805.01|807.61|805.01|0
1640847110000|2021-12-30 06:51:50|807.72|805.12|807.72|805.12|807.72|805.12|807.72|805.12|0
1640847120000|2021-12-30 06:52:00|807.61|805.01|807.61|805.01|807.61|805.01|807.61|805.01|0
1640847130000|2021-12-30 06:52:10|807.49|804.89|807.49|804.89|807.49|804.89|807.49|804.89|0
1640847140000|2021-12-30 06:52:20|807.61|805.01|807.61|805.01|807.61|805.01|807.38|804.78|0
1640847150000|2021-12-30 06:52:30|807.84|805.24|807.84|805.24|807.84|805.24|807.84|805.24|0
1640847160000|2021-12-30 06:52:40|807.72|805.12|807.84|805.24|807.84|805.24|807.72|805.12|0
1640847170000|2021-12-30 06:52:50|807.95|805.35|807.95|805.35|807.95|805.35|807.84|805.24|0
1640847180000|2021-12-30 06:53:00|807.84|805.24|807.72|805.12|807.84|805.24|807.72|805.12|0
1640847190000|2021-12-30 06:53:10|807.84|805.24|807.84|805.24|807.84|805.24|807.84|805.24|0
1640847220000|2021-12-30 06:53:40|808.07|805.47|808.07|805.47|808.07|805.47|808.07|805.47|0
1640847240000|2021-12-30 06:54:00|808.18|805.58|808.18|805.58|808.18|805.58|808.18|805.58|0
1640847250000|2021-12-30 06:54:10|808.3|805.7|808.3|805.7|808.3|805.7|808.18|805.58|0
1640847260000|2021-12-30 06:54:20|808.07|805.47|808.07|805.47|808.07|805.47|808.07|805.47|0
1640847270000|2021-12-30 06:54:30|808.3|805.7|808.3|805.7|808.3|805.7|808.3|805.7|0
1640847290000|2021-12-30 06:54:50|808.18|805.58|808.3|805.7|808.3|805.7|808.18|805.58|0
1640847300000|2021-12-30 06:55:00|808.53|805.93|808.53|805.93|808.53|805.93|808.53|805.93|0
1640847310000|2021-12-30 06:55:10|808.41|805.81|808.3|805.7|808.41|805.81|808.3|805.7|0
1640847330000|2021-12-30 06:55:30|808.53|805.93|808.3|805.7|808.53|805.93|808.3|805.7|0
1640847340000|2021-12-30 06:55:40|808.41|805.81|808.3|805.7|808.53|805.93|808.3|805.7|0
1640847380000|2021-12-30 06:56:20|808.07|805.47|808.3|805.7|808.3|805.7|808.07|805.47|0
1640847410000|2021-12-30 06:56:50|808.18|805.58|808.53|805.93|808.53|805.93|808.18|805.58|0
1640847420000|2021-12-30 06:57:00|808.3|805.7|808.41|805.81|808.41|805.81|808.3|805.7|0
1640847430000|2021-12-30 06:57:10|808.53|805.93|808.3|805.7|808.53|805.93|808.3|805.7|0
1640847450000|2021-12-30 06:57:30|808.53|805.93|808.53|805.93|808.53|805.93|808.53|805.93|0
1640847460000|2021-12-30 06:57:40|808.3|805.7|808.3|805.7|808.3|805.7|808.3|805.7|0
1640847480000|2021-12-30 06:58:00|808.06|805.46|808.06|805.46|808.06|805.46|808.06|805.46|0
1640847510000|2021-12-30 06:58:30|807.83|805.23|807.83|805.23|807.83|805.23|807.83|805.23|0
1640847540000|2021-12-30 06:59:00|807.94|805.34|807.94|805.34|807.94|805.34|807.94|805.34|0
1640847550000|2021-12-30 06:59:10|808.06|805.46|807.83|805.23|808.06|805.46|807.83|805.23|0
1640847570000|2021-12-30 06:59:30|808.06|805.46|808.06|805.46|808.06|805.46|808.06|805.46|0
1640847590000|2021-12-30 06:59:50|808.29|805.69|808.29|805.69|808.29|805.69|808.29|805.69|0
1640847600000|2021-12-30 07:00:00|808.52|805.92|808.75|806.15|808.75|806.15|808.52|805.92|0
1640847610000|2021-12-30 07:00:10|808.52|805.92|808.52|805.92|808.64|806.04|808.52|805.92|0
1640847620000|2021-12-30 07:00:20|808.64|806.04|808.52|805.92|808.75|806.15|808.52|805.92|0
1640847630000|2021-12-30 07:00:30|808.29|805.69|808.4|805.8|808.4|805.8|808.29|805.69|0
1640847640000|2021-12-30 07:00:40|808.29|805.69|808.06|805.46|808.29|805.69|808.06|805.46|0
1640847650000|2021-12-30 07:00:50|808.17|805.57|808.29|805.69|808.29|805.69|808.17|805.57|0
1640847660000|2021-12-30 07:01:00|808.17|805.57|808.06|805.46|808.17|805.57|808.06|805.46|0
1640847680000|2021-12-30 07:01:20|807.83|805.23|807.83|805.23|807.83|805.23|807.83|805.23|0
1640847690000|2021-12-30 07:01:30|807.71|805.11|807.83|805.23|807.83|805.23|807.71|805.11|0
1640847700000|2021-12-30 07:01:40|807.6|805|807.6|805|807.6|805|807.6|805|0
1640847720000|2021-12-30 07:02:00|807.83|805.23|808.29|805.69|808.29|805.69|807.83|805.23|0
1640847730000|2021-12-30 07:02:10|808.06|805.46|808.29|805.69|808.29|805.69|808.06|805.46|0
1640847740000|2021-12-30 07:02:20|808.06|805.46|807.83|805.23|808.06|805.46|807.83|805.23|0
1640847760000|2021-12-30 07:02:40|807.94|805.34|807.83|805.23|807.94|805.34|807.83|805.23|0
1640847770000|2021-12-30 07:02:50|807.94|805.34|807.94|805.34|807.94|805.34|807.94|805.34|0
1640847780000|2021-12-30 07:03:00|808.06|805.46|808.06|805.46|808.06|805.46|808.06|805.46|0
1640847790000|2021-12-30 07:03:10|807.83|805.23|807.94|805.34|807.94|805.34|807.83|805.23|0
1640847800000|2021-12-30 07:03:20|807.83|805.23|807.83|805.23|807.83|805.23|807.83|805.23|0
1640847810000|2021-12-30 07:03:30|807.94|805.34|807.94|805.34|807.94|805.34|807.94|805.34|0
1640847820000|2021-12-30 07:03:40|807.83|805.23|808.06|805.46|808.06|805.46|807.83|805.23|0
1640847830000|2021-12-30 07:03:50|808.17|805.57|808.06|805.46|808.17|805.57|808.06|805.46|0
1640847850000|2021-12-30 07:04:10|807.83|805.23|807.83|805.23|807.83|805.23|807.83|805.23|0
1640847870000|2021-12-30 07:04:30|807.71|805.11|807.83|805.23|807.83|805.23|807.71|805.11|0
1640847880000|2021-12-30 07:04:40|807.94|805.34|807.83|805.23|808.06|805.46|807.83|805.23|0
1640847890000|2021-12-30 07:04:50|807.94|805.34|807.83|805.23|807.94|805.34|807.83|805.23|0
1640847900000|2021-12-30 07:05:00|807.71|805.11|807.83|805.23|807.83|805.23|807.71|805.11|0
1640847930000|2021-12-30 07:05:30|807.94|805.34|807.94|805.34|807.94|805.34|807.94|805.34|0
1640847950000|2021-12-30 07:05:50|808.06|805.46|808.06|805.46|808.06|805.46|808.06|805.46|0
1640847980000|2021-12-30 07:06:20|808.29|805.69|808.06|805.46|808.29|805.69|808.06|805.46|0
1640847990000|2021-12-30 07:06:30|807.83|805.23|808.06|805.46|808.06|805.46|807.83|805.23|0
1640848000000|2021-12-30 07:06:40|807.94|805.34|808.06|805.46|808.06|805.46|807.94|805.34|0
1640848010000|2021-12-30 07:06:50|808.17|805.57|808.06|805.46|808.17|805.57|808.06|805.46|0
1640848020000|2021-12-30 07:07:00|807.83|805.23|807.83|805.23|807.83|805.23|807.83|805.23|0
1640848040000|2021-12-30 07:07:20|807.37|804.77|807.37|804.77|807.37|804.77|807.37|804.77|0
1640848050000|2021-12-30 07:07:30|807.14|804.54|807.6|805|807.6|805|807.14|804.54|0
1640848070000|2021-12-30 07:07:50|807.37|804.77|807.37|804.77|807.37|804.77|807.37|804.77|0
1640848080000|2021-12-30 07:08:00|807.25|804.65|807.37|804.77|807.37|804.77|807.25|804.65|0
1640848100000|2021-12-30 07:08:20|807.25|804.65|807.25|804.65|807.25|804.65|807.25|804.65|0
1640848110000|2021-12-30 07:08:30|807.14|804.54|807.14|804.54|807.25|804.65|807.14|804.54|0
1640848160000|2021-12-30 07:09:20|806.91|804.31|806.91|804.31|806.91|804.31|806.79|804.19|0
1640848170000|2021-12-30 07:09:30|806.79|804.19|806.68|804.08|806.79|804.19|806.68|804.08|0
1640848190000|2021-12-30 07:09:50|806.91|804.31|806.91|804.31|806.91|804.31|806.91|804.31|0
1640848200000|2021-12-30 07:10:00|807.02|804.42|806.91|804.31|807.14|804.54|806.91|804.31|0
1640848210000|2021-12-30 07:10:10|806.79|804.19|806.91|804.31|806.91|804.31|806.79|804.19|0
1640848220000|2021-12-30 07:10:20|806.79|804.19|806.91|804.31|806.91|804.31|806.79|804.19|0
1640848240000|2021-12-30 07:10:40|806.68|804.08|806.79|804.19|806.79|804.19|806.68|804.08|0
1640848250000|2021-12-30 07:10:50|806.91|804.31|806.68|804.08|806.91|804.31|806.68|804.08|0
1640848270000|2021-12-30 07:11:10|806.56|803.96|806.45|803.85|806.68|804.08|806.45|803.85|0
1640848280000|2021-12-30 07:11:20|806.68|804.08|806.68|804.08|806.68|804.08|806.68|804.08|0
1640848310000|2021-12-30 07:11:50|806.91|804.31|806.79|804.19|806.91|804.31|806.68|804.08|0
1640848320000|2021-12-30 07:12:00|806.91|804.31|806.79|804.19|807.14|804.54|806.79|804.19|0
1640848330000|2021-12-30 07:12:10|806.91|804.31|806.91|804.31|806.91|804.31|806.91|804.31|0
1640848340000|2021-12-30 07:12:20|807.02|804.42|806.91|804.31|807.02|804.42|806.91|804.31|0
1640848350000|2021-12-30 07:12:30|806.79|804.19|806.68|804.08|806.79|804.19|806.68|804.08|0
1640848360000|2021-12-30 07:12:40|806.56|803.96|806.68|804.08|806.68|804.08|806.56|803.96|0
1640848380000|2021-12-30 07:13:00|806.79|804.19|806.79|804.19|806.79|804.19|806.79|804.19|0
1640848390000|2021-12-30 07:13:10|806.68|804.08|806.68|804.08|806.68|804.08|806.56|803.96|0
1640848400000|2021-12-30 07:13:20|806.45|803.85|806.45|803.85|806.45|803.85|806.45|803.85|0
1640848410000|2021-12-30 07:13:30|806.22|803.62|806.22|803.62|806.22|803.62|806.22|803.62|0
1640848420000|2021-12-30 07:13:40|805.99|803.39|806.33|803.73|806.33|803.73|805.99|803.39|0
1640848430000|2021-12-30 07:13:50|806.45|803.85|806.45|803.85|806.45|803.85|806.45|803.85|0
1640848440000|2021-12-30 07:14:00|806.33|803.73|806.45|803.85|806.45|803.85|806.33|803.73|0
1640848470000|2021-12-30 07:14:30|806.33|803.73|806.45|803.85|806.45|803.85|806.33|803.73|0
1640848490000|2021-12-30 07:14:50|806.22|803.62|806.22|803.62|806.22|803.62|806.22|803.62|0
1640848500000|2021-12-30 07:15:00|806.45|803.85|806.56|803.96|806.56|803.96|806.45|803.85|0
1640848510000|2021-12-30 07:15:10|806.45|803.85|806.56|803.96|806.56|803.96|806.45|803.85|0
1640848520000|2021-12-30 07:15:20|806.33|803.73|806.45|803.85|806.68|804.08|806.33|803.73|0
1640848530000|2021-12-30 07:15:30|806.68|804.08|806.56|803.96|806.68|804.08|806.56|803.96|0
1640848540000|2021-12-30 07:15:40|806.68|804.08|806.68|804.08|806.68|804.08|806.68|804.08|0
1640848550000|2021-12-30 07:15:50|806.45|803.85|806.45|803.85|806.45|803.85|806.45|803.85|0
1640848560000|2021-12-30 07:16:00|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1640848570000|2021-12-30 07:16:10|806.45|803.85|806.45|803.85|806.45|803.85|806.45|803.85|0
1640848580000|2021-12-30 07:16:20|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1640848590000|2021-12-30 07:16:30|806.45|803.85|806.45|803.85|806.45|803.85|806.22|803.62|0
1640848600000|2021-12-30 07:16:40|806.22|803.62|806.22|803.62|806.22|803.62|806.22|803.62|0
1640848610000|2021-12-30 07:16:50|806.33|803.73|806.22|803.62|806.33|803.73|806.22|803.62|0
1640848620000|2021-12-30 07:17:00|806.33|803.73|806.22|803.62|806.33|803.73|806.22|803.62|0
1640848630000|2021-12-30 07:17:10|805.98|803.38|806.22|803.62|806.22|803.62|805.98|803.38|0
1640848640000|2021-12-30 07:17:20|805.98|803.38|805.98|803.38|805.98|803.38|805.98|803.38|0
1640848650000|2021-12-30 07:17:30|805.75|803.15|805.98|803.38|805.98|803.38|805.75|803.15|0
1640848660000|2021-12-30 07:17:40|806.21|803.61|806.21|803.61|806.21|803.61|806.21|803.61|0
1640848670000|2021-12-30 07:17:50|805.98|803.38|806.21|803.61|806.21|803.61|805.98|803.38|0
1640848680000|2021-12-30 07:18:00|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1640848690000|2021-12-30 07:18:10|806.44|803.84|806.44|803.84|806.44|803.84|806.44|803.84|0
1640848700000|2021-12-30 07:18:20|806.33|803.73|806.44|803.84|806.44|803.84|806.33|803.73|0
1640848730000|2021-12-30 07:18:50|806.67|804.07|806.67|804.07|806.67|804.07|806.67|804.07|0
1640848750000|2021-12-30 07:19:10|806.44|803.84|806.21|803.61|806.44|803.84|806.21|803.61|0
1640848760000|2021-12-30 07:19:20|806.44|803.84|806.44|803.84|806.44|803.84|806.32|803.72|0
1640848770000|2021-12-30 07:19:30|806.55|803.95|806.67|804.07|806.67|804.07|806.55|803.95|0
1640848780000|2021-12-30 07:19:40|806.78|804.18|806.67|804.07|806.78|804.18|806.67|804.07|0
1640848800000|2021-12-30 07:20:00|806.9|804.3|806.78|804.18|806.9|804.3|806.67|804.07|0
1640848810000|2021-12-30 07:20:10|806.67|804.07|806.67|804.07|806.67|804.07|806.67|804.07|0
1640848830000|2021-12-30 07:20:30|806.78|804.18|806.67|804.07|806.9|804.3|806.67|804.07|0
1640848840000|2021-12-30 07:20:40|806.78|804.18|806.78|804.18|806.78|804.18|806.78|804.18|0
1640848850000|2021-12-30 07:20:50|806.9|804.3|806.9|804.3|806.9|804.3|806.78|804.18|0
1640848860000|2021-12-30 07:21:00|806.67|804.07|806.67|804.07|806.67|804.07|806.67|804.07|0
1640848870000|2021-12-30 07:21:10|806.55|803.95|806.44|803.84|806.55|803.95|806.44|803.84|0
1640848890000|2021-12-30 07:21:30|806.21|803.61|806.44|803.84|806.44|803.84|806.21|803.61|0
1640848900000|2021-12-30 07:21:40|806.67|804.07|806.78|804.18|806.78|804.18|806.67|804.07|0
1640848910000|2021-12-30 07:21:50|806.9|804.3|806.78|804.18|806.9|804.3|806.78|804.18|0
1640848920000|2021-12-30 07:22:00|806.9|804.3|806.67|804.07|806.9|804.3|806.67|804.07|0
1640848930000|2021-12-30 07:22:10|806.9|804.3|806.78|804.18|806.9|804.3|806.78|804.18|0
1640848940000|2021-12-30 07:22:20|806.9|804.3|806.9|804.3|806.9|804.3|806.9|804.3|0
1640848980000|2021-12-30 07:23:00|806.67|804.07|806.9|804.3|807.01|804.41|806.67|804.07|0
1640849000000|2021-12-30 07:23:20|806.67|804.07|806.67|804.07|806.67|804.07|806.67|804.07|0
1640849010000|2021-12-30 07:23:30|806.9|804.3|806.9|804.3|806.9|804.3|806.67|804.07|0
1640849020000|2021-12-30 07:23:40|806.67|804.07|806.9|804.3|806.9|804.3|806.67|804.07|0
1640849040000|2021-12-30 07:24:00|807.13|804.53|807.13|804.53|807.13|804.53|807.13|804.53|0
1640849050000|2021-12-30 07:24:10|807.36|804.76|807.59|804.99|807.59|804.99|807.36|804.76|0
1640849060000|2021-12-30 07:24:20|807.47|804.87|807.59|804.99|807.59|804.99|807.47|804.87|0
1640849070000|2021-12-30 07:24:30|807.7|805.1|807.82|805.22|807.82|805.22|807.7|805.1|0
1640849090000|2021-12-30 07:24:50|807.59|804.99|807.59|804.99|807.59|804.99|807.59|804.99|0
1640849130000|2021-12-30 07:25:30|807.7|805.1|807.7|805.1|807.7|805.1|807.7|805.1|0
1640849140000|2021-12-30 07:25:40|807.82|805.22|807.59|804.99|807.82|805.22|807.59|804.99|0
1640849150000|2021-12-30 07:25:50|807.7|805.1|807.59|804.99|807.82|805.22|807.59|804.99|0
1640849160000|2021-12-30 07:26:00|807.82|805.22|807.82|805.22|807.82|805.22|807.82|805.22|0
1640849170000|2021-12-30 07:26:10|807.93|805.33|807.82|805.22|807.93|805.33|807.82|805.22|0
1640849180000|2021-12-30 07:26:20|808.05|805.45|808.05|805.45|808.05|805.45|807.93|805.33|0
1640849190000|2021-12-30 07:26:30|807.93|805.33|808.05|805.45|808.05|805.45|807.93|805.33|0
1640849200000|2021-12-30 07:26:40|808.28|805.68|808.05|805.45|808.28|805.68|808.05|805.45|0
1640849220000|2021-12-30 07:27:00|808.28|805.68|808.28|805.68|808.28|805.68|808.28|805.68|0
1640849240000|2021-12-30 07:27:20|808.51|805.91|808.51|805.91|808.51|805.91|808.51|805.91|0
1640849290000|2021-12-30 07:28:10|808.74|806.14|808.74|806.14|808.74|806.14|808.74|806.14|0
1640849310000|2021-12-30 07:28:30|808.51|805.91|808.51|805.91|808.51|805.91|808.51|805.91|0
1640849320000|2021-12-30 07:28:40|808.62|806.02|808.51|805.91|808.62|806.02|808.51|805.91|0
1640849390000|2021-12-30 07:29:50|808.74|806.14|808.74|806.14|808.74|806.14|808.74|806.14|0
1640849400000|2021-12-30 07:30:00|808.97|806.37|809.43|806.83|809.43|806.83|808.97|806.37|0
1640849410000|2021-12-30 07:30:10|809.66|807.06|809.43|806.83|809.66|807.06|809.43|806.83|0
1640849420000|2021-12-30 07:30:20|809.2|806.6|809.2|806.6|809.2|806.6|809.2|806.6|0
1640849430000|2021-12-30 07:30:30|809.43|806.83|809.43|806.83|809.43|806.83|809.43|806.83|0
1640849440000|2021-12-30 07:30:40|809.2|806.6|809.43|806.83|809.43|806.83|809.2|806.6|0
1640849450000|2021-12-30 07:30:50|809.66|807.06|810.12|807.52|810.36|807.76|809.66|807.06|0
1640849460000|2021-12-30 07:31:00|810.24|807.64|810.35|807.75|810.35|807.75|810.24|807.64|0
1640849470000|2021-12-30 07:31:10|810.59|807.99|810.82|808.22|810.82|808.22|810.59|807.99|0
1640849490000|2021-12-30 07:31:30|811.05|808.45|811.05|808.45|811.05|808.45|811.05|808.45|0
1640849500000|2021-12-30 07:31:40|810.82|808.22|810.82|808.22|810.82|808.22|810.82|808.22|0
1640849510000|2021-12-30 07:31:50|810.59|807.99|810.59|807.99|810.59|807.99|810.59|807.99|0
1640849520000|2021-12-30 07:32:00|810.7|808.1|810.82|808.22|810.82|808.22|810.7|808.1|0
1640849530000|2021-12-30 07:32:10|811.05|808.45|811.05|808.45|811.05|808.45|811.05|808.45|0
1640849540000|2021-12-30 07:32:20|810.82|808.22|811.05|808.45|811.05|808.45|810.82|808.22|0
1640849550000|2021-12-30 07:32:30|811.16|808.56|811.05|808.45|811.16|808.56|811.05|808.45|0
1640849560000|2021-12-30 07:32:40|811.16|808.56|811.28|808.68|811.28|808.68|811.16|808.56|0
1640849570000|2021-12-30 07:32:50|811.39|808.79|811.28|808.68|811.51|808.91|811.28|808.68|0
1640849580000|2021-12-30 07:33:00|811.51|808.91|811.51|808.91|811.51|808.91|811.51|808.91|0
1640849590000|2021-12-30 07:33:10|811.28|808.68|811.28|808.68|811.28|808.68|811.16|808.56|0
1640849600000|2021-12-30 07:33:20|811.39|808.79|811.51|808.91|811.51|808.91|811.39|808.79|0
1640849610000|2021-12-30 07:33:30|811.74|809.14|811.62|809.02|811.74|809.14|811.62|809.02|0
1640849620000|2021-12-30 07:33:40|811.74|809.14|811.74|809.14|811.74|809.14|811.62|809.02|0
1640849630000|2021-12-30 07:33:50|811.51|808.91|811.51|808.91|811.51|808.91|811.51|808.91|0
1640849640000|2021-12-30 07:34:00|811.74|809.14|811.51|808.91|811.74|809.14|811.51|808.91|0
1640849650000|2021-12-30 07:34:10|811.28|808.68|811.28|808.68|811.28|808.68|811.28|808.68|0
1640849660000|2021-12-30 07:34:20|811.04|808.44|811.04|808.44|811.04|808.44|811.04|808.44|0
1640849670000|2021-12-30 07:34:30|810.93|808.33|811.04|808.44|811.04|808.44|810.93|808.33|0
1640849680000|2021-12-30 07:34:40|811.28|808.68|811.04|808.44|811.28|808.68|811.04|808.44|0
1640849690000|2021-12-30 07:34:50|811.28|808.68|811.28|808.68|811.28|808.68|811.28|808.68|0
1640849730000|2021-12-30 07:35:30|811.04|808.44|811.04|808.44|811.27|808.67|811.04|808.44|0
1640849740000|2021-12-30 07:35:40|811.27|808.67|811.04|808.44|811.27|808.67|811.04|808.44|0
1640849750000|2021-12-30 07:35:50|810.81|808.21|810.81|808.21|810.81|808.21|810.81|808.21|0
1640849760000|2021-12-30 07:36:00|811.04|808.44|810.81|808.21|811.04|808.44|810.81|808.21|0
1640849780000|2021-12-30 07:36:20|811.04|808.44|811.04|808.44|811.04|808.44|811.04|808.44|0
1640849800000|2021-12-30 07:36:40|810.81|808.21|811.04|808.44|811.04|808.44|810.81|808.21|0
1640849810000|2021-12-30 07:36:50|810.81|808.21|810.81|808.21|810.81|808.21|810.81|808.21|0
1640849820000|2021-12-30 07:37:00|810.58|807.98|810.58|807.98|810.58|807.98|810.58|807.98|0
1640849830000|2021-12-30 07:37:10|810.35|807.75|810.35|807.75|810.58|807.98|810.35|807.75|0
1640849850000|2021-12-30 07:37:30|809.89|807.29|809.89|807.29|809.89|807.29|809.89|807.29|0
1640849870000|2021-12-30 07:37:50|809.66|807.06|809.66|807.06|809.66|807.06|809.66|807.06|0
1640849880000|2021-12-30 07:38:00|809.89|807.29|809.89|807.29|810|807.4|809.89|807.29|0
1640849890000|2021-12-30 07:38:10|809.66|807.06|809.89|807.29|809.89|807.29|809.66|807.06|0
1640849920000|2021-12-30 07:38:40|809.66|807.06|810|807.4|810|807.4|809.66|807.06|0
1640849930000|2021-12-30 07:38:50|810.12|807.52|810.12|807.52|810.12|807.52|810.12|807.52|0
1640849940000|2021-12-30 07:39:00|810|807.4|810.12|807.52|810.12|807.52|810|807.4|0
1640849960000|2021-12-30 07:39:20|809.89|807.29|810.12|807.52|810.12|807.52|809.89|807.29|0
1640849970000|2021-12-30 07:39:30|809.89|807.29|809.89|807.29|809.89|807.29|809.89|807.29|0
1640849990000|2021-12-30 07:39:50|810.12|807.52|809.89|807.29|810.12|807.52|809.89|807.29|0
1640850000000|2021-12-30 07:40:00|810.12|807.52|810.12|807.52|810.12|807.52|810.12|807.52|0
1640850010000|2021-12-30 07:40:10|809.89|807.29|809.89|807.29|809.89|807.29|809.89|807.29|0
1640850020000|2021-12-30 07:40:20|810.12|807.52|810.12|807.52|810.12|807.52|810.12|807.52|0
1640850030000|2021-12-30 07:40:30|809.89|807.29|809.89|807.29|809.89|807.29|809.89|807.29|0
1640850070000|2021-12-30 07:41:10|809.43|806.83|809.2|806.6|809.43|806.83|809.2|806.6|0
1640850080000|2021-12-30 07:41:20|809.43|806.83|809.43|806.83|809.43|806.83|809.43|806.83|0
1640850090000|2021-12-30 07:41:30|809.2|806.6|809.43|806.83|809.43|806.83|809.2|806.6|0
1640850100000|2021-12-30 07:41:40|809.31|806.71|809.2|806.6|809.43|806.83|809.2|806.6|0
1640850120000|2021-12-30 07:42:00|808.97|806.37|809.2|806.6|809.2|806.6|808.74|806.14|0
1640850200000|2021-12-30 07:43:20|808.97|806.37|808.97|806.37|808.97|806.37|808.97|806.37|0
1640850210000|2021-12-30 07:43:30|808.74|806.14|808.74|806.14|808.74|806.14|808.74|806.14|0
1640850220000|2021-12-30 07:43:40|808.97|806.37|808.97|806.37|808.97|806.37|808.97|806.37|0
1640850260000|2021-12-30 07:44:20|809.08|806.48|809.2|806.6|809.2|806.6|809.08|806.48|0
1640850280000|2021-12-30 07:44:40|809.08|806.48|808.97|806.37|809.08|806.48|808.97|806.37|0
1640850290000|2021-12-30 07:44:50|808.85|806.25|808.97|806.37|808.97|806.37|808.85|806.25|0
1640850300000|2021-12-30 07:45:00|808.85|806.25|808.97|806.37|808.97|806.37|808.85|806.25|0
1640850310000|2021-12-30 07:45:10|808.74|806.14|808.74|806.14|808.74|806.14|808.74|806.14|0
1640850350000|2021-12-30 07:45:50|808.51|805.91|808.51|805.91|808.51|805.91|808.51|805.91|0
1640850370000|2021-12-30 07:46:10|808.28|805.68|808.28|805.68|808.28|805.68|808.28|805.68|0
1640850410000|2021-12-30 07:46:50|808.27|805.67|808.27|805.67|808.27|805.67|808.27|805.67|0
1640850430000|2021-12-30 07:47:10|808.51|805.91|808.51|805.91|808.51|805.91|808.51|805.91|0
1640850440000|2021-12-30 07:47:20|808.74|806.14|808.74|806.14|808.74|806.14|808.74|806.14|0
1640850470000|2021-12-30 07:47:50|808.85|806.25|808.85|806.25|808.97|806.37|808.85|806.25|0
1640850480000|2021-12-30 07:48:00|808.97|806.37|808.74|806.14|808.97|806.37|808.74|806.14|0
1640850490000|2021-12-30 07:48:10|808.85|806.25|808.74|806.14|808.85|806.25|808.74|806.14|0
1640850510000|2021-12-30 07:48:30|808.85|806.25|808.73|806.13|808.85|806.25|808.73|806.13|0
1640850520000|2021-12-30 07:48:40|808.85|806.25|808.85|806.25|808.85|806.25|808.85|806.25|0
1640850530000|2021-12-30 07:48:50|808.97|806.37|808.97|806.37|808.97|806.37|808.85|806.25|0
1640850540000|2021-12-30 07:49:00|808.73|806.13|808.73|806.13|808.73|806.13|808.73|806.13|0
1640850570000|2021-12-30 07:49:30|808.61|806.01|808.5|805.9|808.61|806.01|808.5|805.9|0
1640850600000|2021-12-30 07:50:00|808.27|805.67|808.27|805.67|808.27|805.67|808.15|805.55|0
1640850660000|2021-12-30 07:51:00|808.15|805.55|808.04|805.44|808.15|805.55|808.04|805.44|0
1640850670000|2021-12-30 07:51:10|808.15|805.55|808.27|805.67|808.27|805.67|808.15|805.55|0
1640850730000|2021-12-30 07:52:10|808.04|805.44|808.04|805.44|808.04|805.44|808.04|805.44|0
1640850770000|2021-12-30 07:52:50|807.81|805.21|807.81|805.21|807.81|805.21|807.81|805.21|0
1640850780000|2021-12-30 07:53:00|808.04|805.44|808.04|805.44|808.04|805.44|808.04|805.44|0
1640850790000|2021-12-30 07:53:10|807.81|805.21|807.81|805.21|807.81|805.21|807.81|805.21|0
1640850810000|2021-12-30 07:53:30|807.69|805.09|807.69|805.09|807.69|805.09|807.69|805.09|0
1640850820000|2021-12-30 07:53:40|807.58|804.98|807.58|804.98|807.58|804.98|807.58|804.98|0
1640850830000|2021-12-30 07:53:50|807.35|804.75|807.35|804.75|807.35|804.75|807.35|804.75|0
1640850840000|2021-12-30 07:54:00|807.58|804.98|807.58|804.98|807.58|804.98|807.58|804.98|0
1640850870000|2021-12-30 07:54:30|807.46|804.86|807.58|804.98|807.58|804.98|807.46|804.86|0
1640850880000|2021-12-30 07:54:40|807.46|804.86|807.58|804.98|807.58|804.98|807.46|804.86|0
1640850900000|2021-12-30 07:55:00|807.81|805.21|807.69|805.09|807.81|805.21|807.69|805.09|0
1640850910000|2021-12-30 07:55:10|807.81|805.21|807.81|805.21|807.81|805.21|807.69|805.09|0
1640850940000|2021-12-30 07:55:40|807.69|805.09|807.81|805.21|807.81|805.21|807.69|805.09|0
1640850950000|2021-12-30 07:55:50|807.58|804.98|807.35|804.75|807.58|804.98|807.35|804.75|0
1640850970000|2021-12-30 07:56:10|807.58|804.98|807.81|805.21|807.81|805.21|807.58|804.98|0
1640850980000|2021-12-30 07:56:20|807.58|804.98|807.81|805.21|807.81|805.21|807.58|804.98|0
1640850990000|2021-12-30 07:56:30|807.58|804.98|807.58|804.98|807.58|804.98|807.58|804.98|0
1640851000000|2021-12-30 07:56:40|807.69|805.09|807.69|805.09|807.69|805.09|807.69|805.09|0
1640851020000|2021-12-30 07:57:00|807.81|805.21|807.81|805.21|807.81|805.21|807.81|805.21|0
1640851030000|2021-12-30 07:57:10|807.92|805.32|808.27|805.67|808.27|805.67|807.92|805.32|0
1640851040000|2021-12-30 07:57:20|808.15|805.55|808.04|805.44|808.15|805.55|808.04|805.44|0
1640851060000|2021-12-30 07:57:40|807.81|805.21|808.04|805.44|808.04|805.44|807.81|805.21|0
1640851100000|2021-12-30 07:58:20|807.92|805.32|807.81|805.21|807.92|805.32|807.81|805.21|0
1640851110000|2021-12-30 07:58:30|807.69|805.09|807.58|804.98|807.69|805.09|807.58|804.98|0
1640851120000|2021-12-30 07:58:40|807.81|805.21|808.04|805.44|808.04|805.44|807.81|805.21|0
1640851130000|2021-12-30 07:58:50|808.27|805.67|808.27|805.67|808.27|805.67|808.27|805.67|0
1640851150000|2021-12-30 07:59:10|808.15|805.55|808.15|805.55|808.15|805.55|808.15|805.55|0
1640851160000|2021-12-30 07:59:20|808.27|805.67|808.04|805.44|808.27|805.67|808.04|805.44|0
1640851180000|2021-12-30 07:59:40|808.27|805.67|808.6|806|808.6|806|808.27|805.67|0
1640851190000|2021-12-30 07:59:50|808.83|806.23|808.6|806|808.83|806.23|808.48|805.88|0
1640851200000|2021-12-30 08:00:00|809.29|806.69|809.52|806.92|809.75|807.15|809.29|806.69|0
1640851210000|2021-12-30 08:00:10|809.98|807.38|809.29|806.69|809.98|807.38|809.29|806.69|0
1640851220000|2021-12-30 08:00:20|809.06|806.46|809.29|806.69|809.29|806.69|809.06|806.46|0
1640851230000|2021-12-30 08:00:30|808.83|806.23|808.94|806.34|808.94|806.34|808.83|806.23|0
1640851240000|2021-12-30 08:00:40|809.52|806.92|809.52|806.92|809.52|806.92|809.29|806.69|0
1640851250000|2021-12-30 08:00:50|809.75|807.15|809.75|807.15|809.98|807.38|809.75|807.15|0
1640851260000|2021-12-30 08:01:00|809.98|807.38|810.21|807.61|810.21|807.61|809.98|807.38|0
1640851270000|2021-12-30 08:01:10|810.44|807.84|810.21|807.61|810.44|807.84|810.21|807.61|0
1640851280000|2021-12-30 08:01:20|810.44|807.84|810.21|807.61|810.44|807.84|810.21|807.61|0
1640851290000|2021-12-30 08:01:30|809.98|807.38|809.75|807.15|809.98|807.38|809.75|807.15|0
1640851300000|2021-12-30 08:01:40|809.98|807.38|810.09|807.49|810.09|807.49|809.98|807.38|0
1640851310000|2021-12-30 08:01:50|810.21|807.61|810.21|807.61|810.44|807.84|810.21|807.61|0
1640851320000|2021-12-30 08:02:00|809.98|807.38|809.75|807.15|809.98|807.38|809.75|807.15|0
1640851330000|2021-12-30 08:02:10|809.98|807.38|809.86|807.26|809.98|807.38|809.75|807.15|0
1640851340000|2021-12-30 08:02:20|809.75|807.15|809.52|806.92|809.75|807.15|809.52|806.92|0
1640851350000|2021-12-30 08:02:30|809.75|807.15|809.75|807.15|809.75|807.15|809.75|807.15|0
1640851360000|2021-12-30 08:02:40|809.86|807.26|809.75|807.15|809.86|807.26|809.75|807.15|0
1640851370000|2021-12-30 08:02:50|809.98|807.38|809.75|807.15|809.98|807.38|809.75|807.15|0
1640851380000|2021-12-30 08:03:00|809.98|807.38|809.75|807.15|809.98|807.38|809.75|807.15|0
1640851390000|2021-12-30 08:03:10|809.98|807.38|809.98|807.38|809.98|807.38|809.98|807.38|0
1640851400000|2021-12-30 08:03:20|809.75|807.15|809.75|807.15|809.75|807.15|809.75|807.15|0
1640851410000|2021-12-30 08:03:30|809.52|806.92|809.75|807.15|809.75|807.15|809.52|806.92|0
1640851420000|2021-12-30 08:03:40|809.98|807.38|809.75|807.15|809.98|807.38|809.75|807.15|0
1640851430000|2021-12-30 08:03:50|809.98|807.38|809.98|807.38|809.98|807.38|809.98|807.38|0
1640851440000|2021-12-30 08:04:00|809.86|807.26|809.75|807.15|809.98|807.38|809.75|807.15|0
1640851450000|2021-12-30 08:04:10|809.98|807.38|809.98|807.38|809.98|807.38|809.98|807.38|0
1640851460000|2021-12-30 08:04:20|809.75|807.15|809.75|807.15|809.75|807.15|809.75|807.15|0
1640851470000|2021-12-30 08:04:30|809.74|807.14|809.74|807.14|809.74|807.14|809.74|807.14|0
1640851480000|2021-12-30 08:04:40|809.63|807.03|809.39|806.79|809.63|807.03|809.39|806.79|0
1640851490000|2021-12-30 08:04:50|809.51|806.91|809.51|806.91|809.51|806.91|809.51|806.91|0
1640851500000|2021-12-30 08:05:00|808.52|806.52|808.52|806.52|808.52|806.52|808.52|806.52|0
1640851510000|2021-12-30 08:05:10|808.06|806.06|808.06|806.06|808.06|806.06|807.83|805.83|0
1640851520000|2021-12-30 08:05:20|807.83|805.83|807.94|805.94|808.06|806.06|807.83|805.83|0
1640851530000|2021-12-30 08:05:30|808.06|806.06|808.06|806.06|808.06|806.06|807.94|805.94|0
1640851540000|2021-12-30 08:05:40|808.29|806.29|808.29|806.29|808.29|806.29|808.29|806.29|0
1640851550000|2021-12-30 08:05:50|808.06|806.06|808.06|806.06|808.06|806.06|808.06|806.06|0
1640851560000|2021-12-30 08:06:00|808.29|806.29|808.06|806.06|808.29|806.29|808.06|806.06|0
1640851570000|2021-12-30 08:06:10|807.94|805.94|807.83|805.83|807.94|805.94|807.83|805.83|0
1640851580000|2021-12-30 08:06:20|808.06|806.06|808.06|806.06|808.06|806.06|808.06|806.06|0
1640851590000|2021-12-30 08:06:30|807.94|805.94|808.06|806.06|808.06|806.06|807.94|805.94|0
1640851600000|2021-12-30 08:06:40|808.17|806.17|808.86|806.86|808.98|806.98|808.17|806.17|0
1640851610000|2021-12-30 08:06:50|808.98|806.98|809.09|807.09|809.09|807.09|808.98|806.98|0
1640851620000|2021-12-30 08:07:00|809.21|807.21|809.44|807.44|809.67|807.67|809.21|807.21|0
1640851630000|2021-12-30 08:07:10|809.67|807.67|809.67|807.67|809.9|807.9|809.67|807.67|0
1640851640000|2021-12-30 08:07:20|809.9|807.9|809.78|807.78|809.9|807.9|809.78|807.78|0
1640851650000|2021-12-30 08:07:30|809.9|807.9|809.67|807.67|809.9|807.9|809.67|807.67|0
1640851660000|2021-12-30 08:07:40|809.9|807.9|809.9|807.9|809.9|807.9|809.9|807.9|0
1640851670000|2021-12-30 08:07:50|810.13|808.13|810.13|808.13|810.13|808.13|809.9|807.9|0
1640851680000|2021-12-30 08:08:00|810.36|808.36|810.24|808.24|810.36|808.36|810.24|808.24|0
1640851690000|2021-12-30 08:08:10|810.13|808.13|810.13|808.13|810.13|808.13|810.13|808.13|0
1640851700000|2021-12-30 08:08:20|810.36|808.36|810.13|808.13|810.36|808.36|810.01|808.01|0
1640851710000|2021-12-30 08:08:30|810.24|808.24|810.13|808.13|810.24|808.24|810.13|808.13|0
1640851720000|2021-12-30 08:08:40|810.36|808.36|810.24|808.24|810.36|808.36|810.24|808.24|0
1640851730000|2021-12-30 08:08:50|809.9|807.9|809.67|807.67|809.9|807.9|809.67|807.67|0
1640851740000|2021-12-30 08:09:00|809.9|807.9|810.13|808.13|810.36|808.36|809.9|807.9|0
1640851750000|2021-12-30 08:09:10|810.01|808.01|810.13|808.13|810.13|808.13|810.01|808.01|0
1640851770000|2021-12-30 08:09:30|810.36|808.36|809.9|807.9|810.36|808.36|809.9|807.9|0
1640851780000|2021-12-30 08:09:40|810.13|808.13|810.01|808.01|810.13|808.13|810.01|808.01|0
1640851790000|2021-12-30 08:09:50|809.9|807.9|810.13|808.13|810.13|808.13|809.9|807.9|0
1640851800000|2021-12-30 08:10:00|809.9|807.9|809.9|807.9|809.9|807.9|809.67|807.67|0
1640851810000|2021-12-30 08:10:10|810.01|808.01|809.9|807.9|810.13|808.13|809.9|807.9|0
1640851820000|2021-12-30 08:10:20|810.01|808.01|810.13|808.13|810.13|808.13|809.9|807.9|0
1640851850000|2021-12-30 08:10:50|809.9|807.9|809.9|807.9|809.9|807.9|809.9|807.9|0
1640851860000|2021-12-30 08:11:00|810.13|808.13|810.13|808.13|810.13|808.13|810.13|808.13|0
1640851870000|2021-12-30 08:11:10|810.01|808.01|809.67|807.67|810.01|808.01|809.67|807.67|0
1640851880000|2021-12-30 08:11:20|809.9|807.9|809.9|807.9|809.9|807.9|809.9|807.9|0
1640851890000|2021-12-30 08:11:30|809.67|807.67|809.44|807.44|809.67|807.67|809.44|807.44|0
1640851900000|2021-12-30 08:11:40|809.21|807.21|809.21|807.21|809.21|807.21|809.21|807.21|0
1640851910000|2021-12-30 08:11:50|809.09|807.09|809.44|807.44|809.44|807.44|809.09|807.09|0
1640851920000|2021-12-30 08:12:00|809.67|807.67|809.67|807.67|809.78|807.78|809.67|807.67|0
1640851930000|2021-12-30 08:12:10|809.78|807.78|809.9|807.9|809.9|807.9|809.67|807.67|0
1640851940000|2021-12-30 08:12:20|809.67|807.67|809.67|807.67|809.67|807.67|809.67|807.67|0
1640851950000|2021-12-30 08:12:30|809.44|807.44|809.44|807.44|809.44|807.44|809.44|807.44|0
1640851960000|2021-12-30 08:12:40|809.21|807.21|809.44|807.44|809.55|807.55|809.21|807.21|0
1640851970000|2021-12-30 08:12:50|809.67|807.67|809.32|807.32|809.67|807.67|809.32|807.32|0
1640851980000|2021-12-30 08:13:00|809.44|807.44|809.44|807.44|809.44|807.44|809.44|807.44|0
1640851990000|2021-12-30 08:13:10|809.55|807.55|809.55|807.55|809.55|807.55|809.55|807.55|0
1640852000000|2021-12-30 08:13:20|809.44|807.44|809.44|807.44|809.67|807.67|809.44|807.44|0
1640852020000|2021-12-30 08:13:40|809.55|807.55|809.44|807.44|809.55|807.55|809.44|807.44|0
1640852030000|2021-12-30 08:13:50|809.55|807.55|809.9|807.9|809.9|807.9|809.55|807.55|0
1640852040000|2021-12-30 08:14:00|810.01|808.01|810.01|808.01|810.01|808.01|810.01|808.01|0
1640852050000|2021-12-30 08:14:10|809.9|807.9|810.01|808.01|810.01|808.01|809.9|807.9|0
1640852060000|2021-12-30 08:14:20|810.13|808.13|810.01|808.01|810.13|808.13|810.01|808.01|0
1640852070000|2021-12-30 08:14:30|809.9|807.9|809.9|807.9|809.9|807.9|809.9|807.9|0
1640852080000|2021-12-30 08:14:40|809.67|807.67|809.44|807.44|809.67|807.67|809.44|807.44|0
1640852090000|2021-12-30 08:14:50|809.67|807.67|809.67|807.67|809.67|807.67|809.67|807.67|0
1640852100000|2021-12-30 08:15:00|809.44|807.44|809.44|807.44|809.44|807.44|809.44|807.44|0
1640852110000|2021-12-30 08:15:10|809.67|807.67|809.67|807.67|809.67|807.67|809.67|807.67|0
1640852130000|2021-12-30 08:15:30|809.9|807.9|809.9|807.9|809.9|807.9|809.9|807.9|0
1640852150000|2021-12-30 08:15:50|810.13|808.13|809.9|807.9|810.13|808.13|809.9|807.9|0
1640852160000|2021-12-30 08:16:00|810.13|808.13|810.36|808.36|810.36|808.36|810.13|808.13|0
1640852170000|2021-12-30 08:16:10|810.59|808.59|810.59|808.59|810.59|808.59|810.59|808.59|0
1640852180000|2021-12-30 08:16:20|810.36|808.36|810.59|808.59|810.59|808.59|810.36|808.36|0
1640852200000|2021-12-30 08:16:40|810.36|808.36|810.82|808.82|810.82|808.82|810.36|808.36|0
1640852220000|2021-12-30 08:17:00|810.59|808.59|810.59|808.59|810.59|808.59|810.59|808.59|0
1640852230000|2021-12-30 08:17:10|810.36|808.36|810.36|808.36|810.36|808.36|810.36|808.36|0
1640852240000|2021-12-30 08:17:20|810.13|808.13|810.36|808.36|810.36|808.36|810.13|808.13|0
1640852250000|2021-12-30 08:17:30|810.13|808.13|810.36|808.36|810.36|808.36|810.13|808.13|0
1640852270000|2021-12-30 08:17:50|810.59|808.59|810.59|808.59|810.59|808.59|810.59|808.59|0
1640852280000|2021-12-30 08:18:00|810.7|808.7|810.59|808.59|810.7|808.7|810.59|808.59|0
1640852290000|2021-12-30 08:18:10|810.36|808.36|810.59|808.59|810.59|808.59|810.36|808.36|0
1640852310000|2021-12-30 08:18:30|810.36|808.36|810.36|808.36|810.36|808.36|810.36|808.36|0
1640852330000|2021-12-30 08:18:50|810.47|808.47|810.59|808.59|810.59|808.59|810.47|808.47|0
1640852340000|2021-12-30 08:19:00|810.82|808.82|810.82|808.82|810.82|808.82|810.82|808.82|0
1640852350000|2021-12-30 08:19:10|810.59|808.59|810.59|808.59|810.59|808.59|810.59|808.59|0
1640852380000|2021-12-30 08:19:40|810.36|808.36|810.36|808.36|810.36|808.36|810.36|808.36|0
1640852390000|2021-12-30 08:19:50|810.13|808.13|810.36|808.36|810.36|808.36|810.13|808.13|0
1640852400000|2021-12-30 08:20:00|810.24|808.24|810.36|808.36|810.36|808.36|810.24|808.24|0
1640852410000|2021-12-30 08:20:10|810.59|808.59|810.59|808.59|810.59|808.59|810.47|808.47|0
1640852420000|2021-12-30 08:20:20|810.24|808.24|810.59|808.59|810.59|808.59|810.24|808.24|0
1640852430000|2021-12-30 08:20:30|810.36|808.36|810.13|808.13|810.36|808.36|810.13|808.13|0
1640852440000|2021-12-30 08:20:40|810.36|808.36|810.24|808.24|810.36|808.36|810.24|808.24|0
1640852450000|2021-12-30 08:20:50|810.13|808.13|810.24|808.24|810.24|808.24|810.13|808.13|0
1640852460000|2021-12-30 08:21:00|810.36|808.36|810.36|808.36|810.59|808.59|810.36|808.36|0
1640852470000|2021-12-30 08:21:10|810.13|808.13|810.13|808.13|810.13|808.13|810.13|808.13|0
1640852480000|2021-12-30 08:21:20|810.24|808.24|810.13|808.13|810.24|808.24|810.13|808.13|0
1640852490000|2021-12-30 08:21:30|809.9|807.9|810.01|808.01|810.01|808.01|809.9|807.9|0
1640852500000|2021-12-30 08:21:40|810.13|808.13|810.36|808.36|810.36|808.36|810.13|808.13|0
1640852510000|2021-12-30 08:21:50|810.01|808.01|809.9|807.9|810.01|808.01|809.9|807.9|0
1640852520000|2021-12-30 08:22:00|810.13|808.13|810.01|808.01|810.13|808.13|810.01|808.01|0
1640852530000|2021-12-30 08:22:10|810.13|808.13|810.01|808.01|810.13|808.13|810.01|808.01|0
1640852540000|2021-12-30 08:22:20|810.13|808.13|810.13|808.13|810.13|808.13|810.01|808.01|0
1640852550000|2021-12-30 08:22:30|810.24|808.24|810.24|808.24|810.24|808.24|810.24|808.24|0
1640852560000|2021-12-30 08:22:40|810.36|808.36|810.36|808.36|810.36|808.36|810.13|808.13|0
1640852570000|2021-12-30 08:22:50|810.59|808.59|811.05|809.05|811.05|809.05|810.59|808.59|0
1640852580000|2021-12-30 08:23:00|810.93|808.93|811.05|809.05|811.05|809.05|810.93|808.93|0
1640852590000|2021-12-30 08:23:10|811.28|809.28|811.28|809.28|811.28|809.28|811.28|809.28|0
1640852600000|2021-12-30 08:23:20|811.51|809.51|811.51|809.51|811.51|809.51|811.51|809.51|0
1640852610000|2021-12-30 08:23:30|811.74|809.74|811.74|809.74|811.74|809.74|811.74|809.74|0
1640852620000|2021-12-30 08:23:40|811.97|809.97|811.97|809.97|812.2|810.2|811.97|809.97|0
1640852630000|2021-12-30 08:23:50|812.2|810.2|811.97|809.97|812.2|810.2|811.97|809.97|0
1640852640000|2021-12-30 08:24:00|811.62|809.62|811.51|809.51|811.62|809.62|811.51|809.51|0
1640852650000|2021-12-30 08:24:10|811.28|809.28|811.28|809.28|811.28|809.28|811.28|809.28|0
1640852660000|2021-12-30 08:24:20|811.51|809.51|811.51|809.51|811.51|809.51|811.51|809.51|0
1640852670000|2021-12-30 08:24:30|811.74|809.74|811.74|809.74|811.74|809.74|811.74|809.74|0
1640852700000|2021-12-30 08:25:00|812.66|810.66|812.43|810.43|812.66|810.66|812.43|810.43|0
1640852710000|2021-12-30 08:25:10|812.2|810.2|812.2|810.2|812.2|810.2|812.2|810.2|0
1640852720000|2021-12-30 08:25:20|811.97|809.97|811.97|809.97|811.97|809.97|811.97|809.97|0
1640852730000|2021-12-30 08:25:30|812.2|810.2|812.2|810.2|812.2|810.2|812.2|810.2|0
1640852740000|2021-12-30 08:25:40|812.08|810.08|812.43|810.43|812.43|810.43|812.08|810.08|0
1640852750000|2021-12-30 08:25:50|812.66|810.66|812.89|810.89|812.89|810.89|812.66|810.66|0
1640852760000|2021-12-30 08:26:00|812.66|810.66|812.66|810.66|812.89|810.89|812.66|810.66|0
1640852770000|2021-12-30 08:26:10|812.89|810.89|812.66|810.66|812.89|810.89|812.66|810.66|0
1640852780000|2021-12-30 08:26:20|812.89|810.89|812.43|810.43|812.89|810.89|812.43|810.43|0
1640852790000|2021-12-30 08:26:30|812.31|810.31|812.31|810.31|812.43|810.43|812.31|810.31|0
1640852800000|2021-12-30 08:26:40|812.43|810.43|812.2|810.2|812.43|810.43|812.2|810.2|0
1640852820000|2021-12-30 08:27:00|811.97|809.97|811.74|809.74|811.97|809.97|811.74|809.74|0
1640852840000|2021-12-30 08:27:20|811.85|809.85|811.74|809.74|811.85|809.85|811.74|809.74|0
1640852850000|2021-12-30 08:27:30|811.85|809.85|811.85|809.85|811.85|809.85|811.85|809.85|0
1640852860000|2021-12-30 08:27:40|812.08|810.08|812.2|810.2|812.2|810.2|812.08|810.08|0
1640852870000|2021-12-30 08:27:50|811.97|809.97|811.97|809.97|811.97|809.97|811.97|809.97|0
1640852880000|2021-12-30 08:28:00|812.2|810.2|811.74|809.74|812.2|810.2|811.74|809.74|0
1640852890000|2021-12-30 08:28:10|811.97|809.97|811.97|809.97|812.2|810.2|811.97|809.97|0
1640852910000|2021-12-30 08:28:30|811.85|809.85|812.2|810.2|812.2|810.2|811.74|809.74|0
1640852920000|2021-12-30 08:28:40|812.08|810.08|812.08|810.08|812.08|810.08|812.08|810.08|0
1640852930000|2021-12-30 08:28:50|811.97|809.97|811.97|809.97|812.08|810.08|811.97|809.97|0
1640852940000|2021-12-30 08:29:00|812.2|810.2|812.2|810.2|812.2|810.2|812.08|810.08|0
1640852950000|2021-12-30 08:29:10|811.97|809.97|811.97|809.97|811.97|809.97|811.97|809.97|0
1640852970000|2021-12-30 08:29:30|812.08|810.08|811.74|809.74|812.08|810.08|811.74|809.74|0
1640852980000|2021-12-30 08:29:40|811.97|809.97|812.2|810.2|812.2|810.2|811.97|809.97|0
1640853000000|2021-12-30 08:30:00|811.97|809.97|811.97|809.97|812.2|810.2|811.97|809.97|0
1640853010000|2021-12-30 08:30:10|812.2|810.2|812.2|810.2|812.2|810.2|812.2|810.2|0
1640853020000|2021-12-30 08:30:20|811.97|809.97|811.97|809.97|811.97|809.97|811.97|809.97|0
1640853030000|2021-12-30 08:30:30|812.08|810.08|812.08|810.08|812.08|810.08|812.08|810.08|0
1640853040000|2021-12-30 08:30:40|812.2|810.2|812.08|810.08|812.2|810.2|812.08|810.08|0
1640853050000|2021-12-30 08:30:50|811.97|809.97|812.2|810.2|812.2|810.2|811.97|809.97|0
1640853060000|2021-12-30 08:31:00|811.97|809.97|812.66|810.66|812.66|810.66|811.97|809.97|0
1640853070000|2021-12-30 08:31:10|812.54|810.54|812.66|810.66|812.66|810.66|812.43|810.43|0
1640853080000|2021-12-30 08:31:20|812.43|810.43|812.43|810.43|812.43|810.43|812.43|810.43|0
1640853100000|2021-12-30 08:31:40|812.2|810.2|812.2|810.2|812.2|810.2|812.2|810.2|0
1640853110000|2021-12-30 08:31:50|812.08|810.08|812.08|810.08|812.08|810.08|812.08|810.08|0
1640853120000|2021-12-30 08:32:00|812.2|810.2|812.2|810.2|812.2|810.2|811.97|809.97|0
1640853130000|2021-12-30 08:32:10|811.97|809.97|812.08|810.08|812.08|810.08|811.97|809.97|0
1640853140000|2021-12-30 08:32:20|812.2|810.2|812.2|810.2|812.2|810.2|812.2|810.2|0
1640853150000|2021-12-30 08:32:30|812.08|810.08|812.08|810.08|812.08|810.08|812.08|810.08|0
1640853160000|2021-12-30 08:32:40|811.97|809.97|812.08|810.08|812.08|810.08|811.97|809.97|0
1640853170000|2021-12-30 08:32:50|811.97|809.97|811.97|809.97|811.97|809.97|811.97|809.97|0
1640853190000|2021-12-30 08:33:10|811.74|809.74|811.51|809.51|811.74|809.74|811.51|809.51|0
1640853250000|2021-12-30 08:34:10|811.27|809.27|811.27|809.27|811.27|809.27|811.04|809.04|0
1640853280000|2021-12-30 08:34:40|811.04|809.04|811.04|809.04|811.04|809.04|811.04|809.04|0
1640853290000|2021-12-30 08:34:50|811.27|809.27|811.27|809.27|811.27|809.27|811.27|809.27|0
1640853300000|2021-12-30 08:35:00|811.04|809.04|810.81|808.81|811.04|809.04|810.81|808.81|0
1640853320000|2021-12-30 08:35:20|811.04|809.04|810.58|808.58|811.04|809.04|810.58|808.58|0
1640853330000|2021-12-30 08:35:30|810.35|808.35|810.35|808.35|810.35|808.35|810.35|808.35|0
1640853340000|2021-12-30 08:35:40|810.58|808.58|810.35|808.35|810.58|808.58|810.35|808.35|0
1640853360000|2021-12-30 08:36:00|810.23|808.23|810.35|808.35|810.35|808.35|810.12|808.12|0
1640853370000|2021-12-30 08:36:10|810.23|808.23|810.35|808.35|810.35|808.35|810.23|808.23|0
1640853380000|2021-12-30 08:36:20|810.23|808.23|810.35|808.35|810.35|808.35|810.23|808.23|0
1640853390000|2021-12-30 08:36:30|810.23|808.23|810.35|808.35|810.35|808.35|810.23|808.23|0
1640853400000|2021-12-30 08:36:40|810.23|808.23|810.35|808.35|810.35|808.35|810.23|808.23|0
1640853410000|2021-12-30 08:36:50|810.58|808.58|810.35|808.35|810.58|808.58|810.35|808.35|0
1640853420000|2021-12-30 08:37:00|810.46|808.46|810.46|808.46|810.46|808.46|810.35|808.35|0
1640853430000|2021-12-30 08:37:10|810.35|808.35|810.46|808.46|810.58|808.58|810.35|808.35|0
1640853440000|2021-12-30 08:37:20|810.35|808.35|810.35|808.35|810.35|808.35|810.35|808.35|0
1640853450000|2021-12-30 08:37:30|810.12|808.12|810.23|808.23|810.23|808.23|810.12|808.12|0
1640853460000|2021-12-30 08:37:40|810.12|808.12|810.58|808.58|810.58|808.58|810.12|808.12|0
1640853470000|2021-12-30 08:37:50|810.46|808.46|810.46|808.46|810.46|808.46|810.46|808.46|0
1640853480000|2021-12-30 08:38:00|810.58|808.58|810.58|808.58|810.58|808.58|810.46|808.46|0
1640853490000|2021-12-30 08:38:10|810.46|808.46|810.12|808.12|810.46|808.46|810.12|808.12|0
1640853520000|2021-12-30 08:38:40|809.89|807.89|809.89|807.89|809.89|807.89|809.89|807.89|0
1640853530000|2021-12-30 08:38:50|810.12|808.12|810.12|808.12|810.12|808.12|810.12|808.12|0
1640853540000|2021-12-30 08:39:00|809.89|807.89|809.89|807.89|810|808|809.89|807.89|0
1640853550000|2021-12-30 08:39:10|810.12|808.12|810.12|808.12|810.12|808.12|810.12|808.12|0
1640853560000|2021-12-30 08:39:20|810.35|808.35|810.35|808.35|810.35|808.35|810.35|808.35|0
1640853570000|2021-12-30 08:39:30|810.23|808.23|810.23|808.23|810.23|808.23|810.23|808.23|0
1640853580000|2021-12-30 08:39:40|810.35|808.35|810.12|808.12|810.35|808.35|810.12|808.12|0
1640853590000|2021-12-30 08:39:50|810|808|810|808|810|808|810|808|0
1640853600000|2021-12-30 08:40:00|809.89|807.89|809.89|807.89|809.89|807.89|809.77|807.77|0
1640853610000|2021-12-30 08:40:10|810|808|810|808|810|808|810|808|0
1640853620000|2021-12-30 08:40:20|809.89|807.89|810.12|808.12|810.12|808.12|809.89|807.89|0
1640853630000|2021-12-30 08:40:30|810.35|808.35|810.35|808.35|810.35|808.35|810.35|808.35|0
1640853640000|2021-12-30 08:40:40|810.23|808.23|810.12|808.12|810.23|808.23|810.12|808.12|0
1640853660000|2021-12-30 08:41:00|810|808|810.12|808.12|810.12|808.12|810|808|0
1640853670000|2021-12-30 08:41:10|810.35|808.35|810.35|808.35|810.35|808.35|810.35|808.35|0
1640853680000|2021-12-30 08:41:20|810.23|808.23|810.12|808.12|810.23|808.23|810.12|808.12|0
1640853690000|2021-12-30 08:41:30|810.23|808.23|810.35|808.35|810.35|808.35|810.23|808.23|0
1640853720000|2021-12-30 08:42:00|810.23|808.23|810.23|808.23|810.35|808.35|810.23|808.23|0
1640853730000|2021-12-30 08:42:10|810.35|808.35|810.58|808.58|810.58|808.58|810.35|808.35|0
1640853740000|2021-12-30 08:42:20|811.04|809.04|810.81|808.81|811.04|809.04|810.81|808.81|0
1640853760000|2021-12-30 08:42:40|811.04|809.04|811.04|809.04|811.04|809.04|811.04|809.04|0
1640853770000|2021-12-30 08:42:50|811.27|809.27|811.27|809.27|811.27|809.27|811.27|809.27|0
1640853810000|2021-12-30 08:43:30|811.5|809.5|811.27|809.27|811.5|809.5|811.27|809.27|0
1640853820000|2021-12-30 08:43:40|811.5|809.5|811.5|809.5|811.5|809.5|811.5|809.5|0
1640853830000|2021-12-30 08:43:50|811.27|809.27|811.5|809.5|811.5|809.5|811.27|809.27|0
1640853840000|2021-12-30 08:44:00|811.27|809.27|811.5|809.5|811.5|809.5|811.27|809.27|0
1640853850000|2021-12-30 08:44:10|811.27|809.27|811.38|809.38|811.38|809.38|811.27|809.27|0
1640853860000|2021-12-30 08:44:20|811.5|809.5|811.27|809.27|811.5|809.5|811.27|809.27|0
1640853870000|2021-12-30 08:44:30|811.15|809.15|811.15|809.15|811.15|809.15|811.15|809.15|0
1640853880000|2021-12-30 08:44:40|811.27|809.27|811.15|809.15|811.27|809.27|811.15|809.15|0
1640853890000|2021-12-30 08:44:50|811.5|809.5|811.27|809.27|811.5|809.5|811.27|809.27|0
1640853900000|2021-12-30 08:45:00|811.5|809.5|811.27|809.27|811.5|809.5|811.27|809.27|0
1640853910000|2021-12-30 08:45:10|811.15|809.15|811.04|809.04|811.15|809.15|811.04|809.04|0
1640853920000|2021-12-30 08:45:20|810.81|808.81|810.81|808.81|811.04|809.04|810.81|808.81|0
1640853940000|2021-12-30 08:45:40|811.27|809.27|811.27|809.27|811.5|809.5|811.27|809.27|0
1640853960000|2021-12-30 08:46:00|811.15|809.15|811.15|809.15|811.15|809.15|811.15|809.15|0
1640853970000|2021-12-30 08:46:10|811.27|809.27|811.27|809.27|811.27|809.27|811.27|809.27|0
1640853980000|2021-12-30 08:46:20|811.5|809.5|811.61|809.61|811.73|809.73|811.5|809.5|0
1640853990000|2021-12-30 08:46:30|811.5|809.5|811.61|809.61|811.73|809.73|811.5|809.5|0
1640854000000|2021-12-30 08:46:40|811.73|809.73|811.73|809.73|811.73|809.73|811.73|809.73|0
1640854010000|2021-12-30 08:46:50|811.96|809.96|811.96|809.96|812.07|810.07|811.96|809.96|0
1640854030000|2021-12-30 08:47:10|812.19|810.19|812.19|810.19|812.19|810.19|812.19|810.19|0
1640854060000|2021-12-30 08:47:40|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640854070000|2021-12-30 08:47:50|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640854090000|2021-12-30 08:48:10|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640854100000|2021-12-30 08:48:20|812.65|810.65|812.65|810.65|812.65|810.65|812.42|810.42|0
1640854110000|2021-12-30 08:48:30|812.53|810.53|812.42|810.42|812.53|810.53|812.42|810.42|0
1640854130000|2021-12-30 08:48:50|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640854140000|2021-12-30 08:49:00|812.42|810.42|812.65|810.65|812.65|810.65|812.42|810.42|0
1640854170000|2021-12-30 08:49:30|812.88|810.88|812.88|810.88|812.88|810.88|812.65|810.65|0
1640854190000|2021-12-30 08:49:50|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640854220000|2021-12-30 08:50:20|812.42|810.42|812.53|810.53|812.65|810.65|812.42|810.42|0
1640854230000|2021-12-30 08:50:30|812.65|810.65|812.65|810.65|812.65|810.65|812.53|810.53|0
1640854250000|2021-12-30 08:50:50|812.53|810.53|812.53|810.53|812.53|810.53|812.53|810.53|0
1640854260000|2021-12-30 08:51:00|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640854280000|2021-12-30 08:51:20|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640854290000|2021-12-30 08:51:30|812.53|810.53|812.42|810.42|812.53|810.53|812.42|810.42|0
1640854300000|2021-12-30 08:51:40|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640854320000|2021-12-30 08:52:00|812.42|810.42|812.53|810.53|812.65|810.65|812.42|810.42|0
1640854330000|2021-12-30 08:52:10|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640854340000|2021-12-30 08:52:20|812.53|810.53|812.42|810.42|812.53|810.53|812.42|810.42|0
1640854350000|2021-12-30 08:52:30|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640854400000|2021-12-30 08:53:20|812.53|810.53|812.53|810.53|812.53|810.53|812.53|810.53|0
1640854410000|2021-12-30 08:53:30|812.42|810.42|812.65|810.65|812.65|810.65|812.42|810.42|0
1640854420000|2021-12-30 08:53:40|812.42|810.42|812.65|810.65|812.65|810.65|812.42|810.42|0
1640854430000|2021-12-30 08:53:50|812.42|810.42|812.65|810.65|812.65|810.65|812.42|810.42|0
1640854440000|2021-12-30 08:54:00|812.88|810.88|812.88|810.88|812.88|810.88|812.88|810.88|0
1640854470000|2021-12-30 08:54:30|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640854480000|2021-12-30 08:54:40|812.88|810.88|812.88|810.88|812.88|810.88|812.88|810.88|0
1640854500000|2021-12-30 08:55:00|813.11|811.11|813.11|811.11|813.11|811.11|813.11|811.11|0
1640854520000|2021-12-30 08:55:20|813.34|811.34|813.34|811.34|813.34|811.34|813.34|811.34|0
1640854530000|2021-12-30 08:55:30|813.11|811.11|812.99|810.99|813.34|811.34|812.99|810.99|0
1640854540000|2021-12-30 08:55:40|813.11|811.11|813.11|811.11|813.11|811.11|812.99|810.99|0
1640854550000|2021-12-30 08:55:50|812.99|810.99|812.99|810.99|813.11|811.11|812.99|810.99|0
1640854560000|2021-12-30 08:56:00|812.88|810.88|813.11|811.11|813.11|811.11|812.88|810.88|0
1640854600000|2021-12-30 08:56:40|812.88|810.88|812.65|810.65|812.88|810.88|812.65|810.65|0
1640854610000|2021-12-30 08:56:50|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640854620000|2021-12-30 08:57:00|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640854630000|2021-12-30 08:57:10|812.53|810.53|812.42|810.42|812.53|810.53|812.42|810.42|0
1640854640000|2021-12-30 08:57:20|812.53|810.53|812.65|810.65|812.65|810.65|812.53|810.53|0
1640854650000|2021-12-30 08:57:30|812.88|810.88|812.53|810.53|812.88|810.88|812.53|810.53|0
1640854660000|2021-12-30 08:57:40|812.88|810.88|812.88|810.88|812.88|810.88|812.88|810.88|0
1640854670000|2021-12-30 08:57:50|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640854680000|2021-12-30 08:58:00|812.76|810.76|812.88|810.88|812.88|810.88|812.76|810.76|0
1640854710000|2021-12-30 08:58:30|813.11|811.11|813.11|811.11|813.11|811.11|813.11|811.11|0
1640854720000|2021-12-30 08:58:40|812.99|810.99|812.88|810.88|812.99|810.99|812.88|810.88|0
1640854730000|2021-12-30 08:58:50|813.11|811.11|813.11|811.11|813.11|811.11|813.11|811.11|0
1640854750000|2021-12-30 08:59:10|813.34|811.34|813.11|811.11|813.34|811.34|813.11|811.11|0
1640854770000|2021-12-30 08:59:30|812.88|810.88|812.99|810.99|812.99|810.99|812.88|810.88|0
1640854780000|2021-12-30 08:59:40|812.88|810.88|812.99|810.99|812.99|810.99|812.88|810.88|0
1640854790000|2021-12-30 08:59:50|812.88|810.88|812.88|810.88|812.88|810.88|812.88|810.88|0
1640854800000|2021-12-30 09:00:00|813.11|811.11|813.34|811.34|813.34|811.34|813.11|811.11|0
1640854820000|2021-12-30 09:00:20|813.11|811.11|813.11|811.11|813.11|811.11|813.11|811.11|0
1640854830000|2021-12-30 09:00:30|812.88|810.88|812.88|810.88|812.88|810.88|812.88|810.88|0
1640854840000|2021-12-30 09:00:40|812.65|810.65|812.42|810.42|812.65|810.65|812.42|810.42|0
1640854850000|2021-12-30 09:00:50|812.19|810.19|812.19|810.19|812.19|810.19|812.19|810.19|0
1640854900000|2021-12-30 09:01:40|811.95|809.95|811.72|809.72|811.95|809.95|811.72|809.72|0
1640854930000|2021-12-30 09:02:10|811.49|809.49|811.49|809.49|811.49|809.49|811.49|809.49|0
1640854940000|2021-12-30 09:02:20|811.72|809.72|811.72|809.72|811.72|809.72|811.72|809.72|0
1640854950000|2021-12-30 09:02:30|811.95|809.95|812.18|810.18|812.18|810.18|811.95|809.95|0
1640854960000|2021-12-30 09:02:40|811.95|809.95|812.18|810.18|812.18|810.18|811.95|809.95|0
1640854990000|2021-12-30 09:03:10|812.65|810.65|812.65|810.65|812.88|810.88|812.65|810.65|0
1640855010000|2021-12-30 09:03:30|812.88|810.88|812.88|810.88|813.11|811.11|812.88|810.88|0
1640855020000|2021-12-30 09:03:40|813.11|811.11|813.34|811.34|813.34|811.34|813.11|811.11|0
1640855070000|2021-12-30 09:04:30|813.57|811.57|813.57|811.57|813.57|811.57|813.57|811.57|0
1640855100000|2021-12-30 09:05:00|813.8|811.8|813.57|811.57|813.8|811.8|813.57|811.57|0
1640855110000|2021-12-30 09:05:10|813.34|811.34|813.57|811.57|813.57|811.57|813.34|811.34|0
1640855120000|2021-12-30 09:05:20|813.34|811.34|813.57|811.57|813.57|811.57|813.34|811.34|0
1640855130000|2021-12-30 09:05:30|813.34|811.34|813.34|811.34|813.34|811.34|813.34|811.34|0
1640855170000|2021-12-30 09:06:10|813.57|811.57|813.34|811.34|813.57|811.57|813.34|811.34|0
1640855180000|2021-12-30 09:06:20|813.8|811.8|813.8|811.8|813.8|811.8|813.8|811.8|0
1640855190000|2021-12-30 09:06:30|813.68|811.68|813.8|811.8|813.8|811.8|813.68|811.68|0
1640855210000|2021-12-30 09:06:50|814.03|812.03|814.03|812.03|814.03|812.03|814.03|812.03|0
1640855230000|2021-12-30 09:07:10|814.26|812.26|813.8|811.8|814.26|812.26|813.8|811.8|0
1640855250000|2021-12-30 09:07:30|814.03|812.03|814.03|812.03|814.03|812.03|814.03|812.03|0
1640855260000|2021-12-30 09:07:40|813.8|811.8|813.8|811.8|813.8|811.8|813.8|811.8|0
1640855270000|2021-12-30 09:07:50|814.03|812.03|814.03|812.03|814.03|812.03|814.03|812.03|0
1640855290000|2021-12-30 09:08:10|814.26|812.26|814.26|812.26|814.26|812.26|814.26|812.26|0
1640855300000|2021-12-30 09:08:20|814.14|812.14|814.14|812.14|814.14|812.14|814.14|812.14|0
1640855310000|2021-12-30 09:08:30|814.26|812.26|814.03|812.03|814.26|812.26|814.03|812.03|0
1640855320000|2021-12-30 09:08:40|814.14|812.14|814.03|812.03|814.26|812.26|814.03|812.03|0
1640855330000|2021-12-30 09:08:50|814.14|812.14|814.03|812.03|814.14|812.14|814.03|812.03|0
1640855340000|2021-12-30 09:09:00|814.26|812.26|814.26|812.26|814.26|812.26|814.26|812.26|0
1640855350000|2021-12-30 09:09:10|814.03|812.03|814.03|812.03|814.03|812.03|814.03|812.03|0
1640855370000|2021-12-30 09:09:30|813.8|811.8|814.03|812.03|814.03|812.03|813.8|811.8|0
1640855380000|2021-12-30 09:09:40|813.91|811.91|814.03|812.03|814.03|812.03|813.91|811.91|0
1640855430000|2021-12-30 09:10:30|813.79|811.79|813.79|811.79|813.79|811.79|813.79|811.79|0
1640855450000|2021-12-30 09:10:50|814.03|812.03|813.56|811.56|814.03|812.03|813.56|811.56|0
1640855460000|2021-12-30 09:11:00|813.79|811.79|813.79|811.79|813.79|811.79|813.79|811.79|0
1640855490000|2021-12-30 09:11:30|814.02|812.02|813.79|811.79|814.02|812.02|813.79|811.79|0
1640855500000|2021-12-30 09:11:40|813.9|811.9|814.26|812.26|814.26|812.26|813.9|811.9|0
1640855510000|2021-12-30 09:11:50|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640855520000|2021-12-30 09:12:00|813.56|811.56|813.56|811.56|813.56|811.56|813.56|811.56|0
1640855530000|2021-12-30 09:12:10|813.79|811.79|813.79|811.79|813.79|811.79|813.79|811.79|0
1640855540000|2021-12-30 09:12:20|813.67|811.67|813.79|811.79|813.79|811.79|813.67|811.67|0
1640855550000|2021-12-30 09:12:30|813.56|811.56|813.33|811.33|813.56|811.56|813.33|811.33|0
1640855560000|2021-12-30 09:12:40|813.56|811.56|813.56|811.56|813.56|811.56|813.56|811.56|0
1640855570000|2021-12-30 09:12:50|813.44|811.44|813.44|811.44|813.44|811.44|813.44|811.44|0
1640855580000|2021-12-30 09:13:00|813.33|811.33|813.33|811.33|813.44|811.44|813.33|811.33|0
1640855590000|2021-12-30 09:13:10|813.44|811.44|813.33|811.33|813.44|811.44|813.33|811.33|0
1640855600000|2021-12-30 09:13:20|813.56|811.56|813.44|811.44|813.56|811.56|813.44|811.44|0
1640855610000|2021-12-30 09:13:30|813.56|811.56|813.56|811.56|813.56|811.56|813.56|811.56|0
1640855620000|2021-12-30 09:13:40|813.33|811.33|813.33|811.33|813.44|811.44|813.33|811.33|0
1640855630000|2021-12-30 09:13:50|813.56|811.56|813.56|811.56|813.56|811.56|813.56|811.56|0
1640855640000|2021-12-30 09:14:00|813.44|811.44|813.56|811.56|813.56|811.56|813.44|811.44|0
1640855660000|2021-12-30 09:14:20|813.33|811.33|813.56|811.56|813.56|811.56|813.33|811.33|0
1640855690000|2021-12-30 09:14:50|813.33|811.33|813.1|811.1|813.33|811.33|813.1|811.1|0
1640855740000|2021-12-30 09:15:40|813.33|811.33|813.56|811.56|813.56|811.56|813.33|811.33|0
1640855760000|2021-12-30 09:16:00|813.44|811.44|813.56|811.56|813.56|811.56|813.33|811.33|0
1640855770000|2021-12-30 09:16:10|813.79|811.79|813.79|811.79|813.79|811.79|813.79|811.79|0
1640855780000|2021-12-30 09:16:20|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640855790000|2021-12-30 09:16:30|814.25|812.25|814.02|812.02|814.25|812.25|814.02|812.02|0
1640855820000|2021-12-30 09:17:00|814.13|812.13|814.02|812.02|814.13|812.13|814.02|812.02|0
1640855830000|2021-12-30 09:17:10|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640855840000|2021-12-30 09:17:20|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640855850000|2021-12-30 09:17:30|814.13|812.13|814.02|812.02|814.25|812.25|814.02|812.02|0
1640855880000|2021-12-30 09:18:00|813.79|811.79|813.79|811.79|813.79|811.79|813.79|811.79|0
1640855890000|2021-12-30 09:18:10|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640855900000|2021-12-30 09:18:20|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640855910000|2021-12-30 09:18:30|814.48|812.48|814.48|812.48|814.48|812.48|814.36|812.36|0
1640855920000|2021-12-30 09:18:40|814.25|812.25|814.48|812.48|814.48|812.48|814.25|812.25|0
1640855940000|2021-12-30 09:19:00|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640855960000|2021-12-30 09:19:20|814.13|812.13|814.13|812.13|814.13|812.13|814.13|812.13|0
1640855970000|2021-12-30 09:19:30|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640856000000|2021-12-30 09:20:00|814.02|812.02|814.02|812.02|814.02|812.02|813.79|811.79|0
1640856020000|2021-12-30 09:20:20|813.9|811.9|814.02|812.02|814.02|812.02|813.9|811.9|0
1640856060000|2021-12-30 09:21:00|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640856070000|2021-12-30 09:21:10|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640856100000|2021-12-30 09:21:40|813.79|811.79|814.02|812.02|814.02|812.02|813.79|811.79|0
1640856110000|2021-12-30 09:21:50|813.9|811.9|814.02|812.02|814.02|812.02|813.9|811.9|0
1640856140000|2021-12-30 09:22:20|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640856150000|2021-12-30 09:22:30|814.25|812.25|814.48|812.48|814.48|812.48|814.25|812.25|0
1640856190000|2021-12-30 09:23:10|814.94|812.94|815.17|813.17|815.17|813.17|814.94|812.94|0
1640856200000|2021-12-30 09:23:20|815.05|813.05|815.05|813.05|815.05|813.05|815.05|813.05|0
1640856210000|2021-12-30 09:23:30|814.94|812.94|815.17|813.17|815.17|813.17|814.94|812.94|0
1640856220000|2021-12-30 09:23:40|815.4|813.4|815.4|813.4|815.4|813.4|815.4|813.4|0
1640856230000|2021-12-30 09:23:50|815.17|813.17|814.94|812.94|815.17|813.17|814.94|812.94|0
1640856240000|2021-12-30 09:24:00|815.17|813.17|815.05|813.05|815.17|813.17|815.05|813.05|0
1640856250000|2021-12-30 09:24:10|814.94|812.94|814.94|812.94|815.17|813.17|814.94|812.94|0
1640856260000|2021-12-30 09:24:20|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640856270000|2021-12-30 09:24:30|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640856290000|2021-12-30 09:24:50|814.71|812.71|814.48|812.48|814.71|812.71|814.48|812.48|0
1640856300000|2021-12-30 09:25:00|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640856310000|2021-12-30 09:25:10|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640856320000|2021-12-30 09:25:20|813.9|811.9|813.9|811.9|813.9|811.9|813.9|811.9|0
1640856330000|2021-12-30 09:25:30|813.79|811.79|814.02|812.02|814.02|812.02|813.79|811.79|0
1640856370000|2021-12-30 09:26:10|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640856380000|2021-12-30 09:26:20|814.02|812.02|814.25|812.25|814.25|812.25|814.02|812.02|0
1640856390000|2021-12-30 09:26:30|814.13|812.13|814.25|812.25|814.25|812.25|814.13|812.13|0
1640856400000|2021-12-30 09:26:40|814.02|812.02|814.25|812.25|814.25|812.25|814.02|812.02|0
1640856410000|2021-12-30 09:26:50|814.02|812.02|813.79|811.79|814.02|812.02|813.79|811.79|0
1640856430000|2021-12-30 09:27:10|813.9|811.9|814.02|812.02|814.02|812.02|813.9|811.9|0
1640856460000|2021-12-30 09:27:40|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640856470000|2021-12-30 09:27:50|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640856490000|2021-12-30 09:28:10|814.82|812.82|814.94|812.94|814.94|812.94|814.82|812.82|0
1640856500000|2021-12-30 09:28:20|814.82|812.82|814.94|812.94|814.94|812.94|814.82|812.82|0
1640856530000|2021-12-30 09:28:50|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640856540000|2021-12-30 09:29:00|814.94|812.94|814.94|812.94|815.17|813.17|814.94|812.94|0
1640856560000|2021-12-30 09:29:20|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640856570000|2021-12-30 09:29:30|815.4|813.4|815.4|813.4|815.4|813.4|815.4|813.4|0
1640856580000|2021-12-30 09:29:40|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640856590000|2021-12-30 09:29:50|815.28|813.28|815.17|813.17|815.28|813.28|815.17|813.17|0
1640856600000|2021-12-30 09:30:00|815.28|813.28|815.28|813.28|815.4|813.4|815.28|813.28|0
1640856610000|2021-12-30 09:30:10|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640856620000|2021-12-30 09:30:20|815.28|813.28|815.28|813.28|815.28|813.28|815.28|813.28|0
1640856630000|2021-12-30 09:30:30|815.4|813.4|815.17|813.17|815.4|813.4|815.17|813.17|0
1640856640000|2021-12-30 09:30:40|814.94|812.94|814.71|812.71|814.94|812.94|814.71|812.71|0
1640856650000|2021-12-30 09:30:50|814.94|812.94|815.17|813.17|815.17|813.17|814.94|812.94|0
1640856670000|2021-12-30 09:31:10|815.28|813.28|815.17|813.17|815.28|813.28|815.17|813.17|0
1640856690000|2021-12-30 09:31:30|814.94|812.94|814.94|812.94|815.17|813.17|814.94|812.94|0
1640856720000|2021-12-30 09:32:00|815.17|813.17|814.94|812.94|815.17|813.17|814.94|812.94|0
1640856730000|2021-12-30 09:32:10|815.05|813.05|814.94|812.94|815.17|813.17|814.94|812.94|0
1640856740000|2021-12-30 09:32:20|815.17|813.17|815.05|813.05|815.17|813.17|815.05|813.05|0
1640856750000|2021-12-30 09:32:30|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640856760000|2021-12-30 09:32:40|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640856780000|2021-12-30 09:33:00|815.28|813.28|815.4|813.4|815.4|813.4|815.28|813.28|0
1640856820000|2021-12-30 09:33:40|815.17|813.17|815.28|813.28|815.28|813.28|815.17|813.17|0
1640856830000|2021-12-30 09:33:50|815.4|813.4|815.17|813.17|815.4|813.4|815.17|813.17|0
1640856840000|2021-12-30 09:34:00|815.4|813.4|815.4|813.4|815.4|813.4|815.4|813.4|0
1640856880000|2021-12-30 09:34:40|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640856900000|2021-12-30 09:35:00|815.4|813.4|815.17|813.17|815.4|813.4|815.17|813.17|0
1640856920000|2021-12-30 09:35:20|815.4|813.4|815.4|813.4|815.4|813.4|815.4|813.4|0
1640856930000|2021-12-30 09:35:30|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640856950000|2021-12-30 09:35:50|815.28|813.28|815.4|813.4|815.4|813.4|815.17|813.17|0
1640856960000|2021-12-30 09:36:00|815.17|813.17|815.4|813.4|815.4|813.4|815.17|813.17|0
1640856970000|2021-12-30 09:36:10|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640857010000|2021-12-30 09:36:50|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640857030000|2021-12-30 09:37:10|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640857040000|2021-12-30 09:37:20|814.94|812.94|814.94|812.94|815.17|813.17|814.94|812.94|0
1640857050000|2021-12-30 09:37:30|815.05|813.05|815.05|813.05|815.05|813.05|815.05|813.05|0
1640857060000|2021-12-30 09:37:40|815.17|813.17|815.17|813.17|815.17|813.17|815.05|813.05|0
1640857090000|2021-12-30 09:38:10|815.4|813.4|815.4|813.4|815.4|813.4|815.4|813.4|0
1640857100000|2021-12-30 09:38:20|815.28|813.28|815.4|813.4|815.4|813.4|815.28|813.28|0
1640857140000|2021-12-30 09:39:00|815.63|813.63|815.63|813.63|815.63|813.63|815.63|813.63|0
1640857150000|2021-12-30 09:39:10|816.55|814.55|816.66|814.66|816.66|814.66|816.55|814.55|0
1640857160000|2021-12-30 09:39:20|816.78|814.78|816.55|814.55|816.78|814.78|816.55|814.55|0
1640857170000|2021-12-30 09:39:30|816.78|814.78|816.78|814.78|816.78|814.78|816.78|814.78|0
1640857180000|2021-12-30 09:39:40|816.66|814.66|816.55|814.55|816.78|814.78|816.55|814.55|0
1640857200000|2021-12-30 09:40:00|816.32|814.32|816.55|814.55|816.55|814.55|816.32|814.32|0
1640857210000|2021-12-30 09:40:10|816.32|814.32|816.32|814.32|816.32|814.32|816.32|814.32|0
1640857220000|2021-12-30 09:40:20|816.55|814.55|816.55|814.55|816.55|814.55|816.55|814.55|0
1640857230000|2021-12-30 09:40:30|816.32|814.32|816.55|814.55|816.55|814.55|816.32|814.32|0
1640857250000|2021-12-30 09:40:50|816.32|814.32|816.32|814.32|816.32|814.32|816.32|814.32|0
1640857260000|2021-12-30 09:41:00|816.43|814.43|816.55|814.55|816.55|814.55|816.43|814.43|0
1640857270000|2021-12-30 09:41:10|816.32|814.32|816.32|814.32|816.32|814.32|816.32|814.32|0
1640857280000|2021-12-30 09:41:20|816.55|814.55|816.32|814.32|816.55|814.55|816.32|814.32|0
1640857320000|2021-12-30 09:42:00|816.43|814.43|816.32|814.32|816.43|814.43|816.32|814.32|0
1640857330000|2021-12-30 09:42:10|816.55|814.55|816.55|814.55|816.55|814.55|816.55|814.55|0
1640857340000|2021-12-30 09:42:20|816.78|814.78|816.78|814.78|816.78|814.78|816.78|814.78|0
1640857370000|2021-12-30 09:42:50|816.89|814.89|816.78|814.78|817.01|815.01|816.78|814.78|0
1640857400000|2021-12-30 09:43:20|816.55|814.55|816.78|814.78|816.78|814.78|816.55|814.55|0
1640857410000|2021-12-30 09:43:30|816.55|814.55|816.32|814.32|816.55|814.55|816.32|814.32|0
1640857440000|2021-12-30 09:44:00|816.55|814.55|816.32|814.32|816.55|814.55|816.32|814.32|0
1640857460000|2021-12-30 09:44:20|816.43|814.43|816.55|814.55|816.55|814.55|816.43|814.43|0
1640857470000|2021-12-30 09:44:30|816.32|814.32|816.32|814.32|816.32|814.32|816.32|814.32|0
1640857480000|2021-12-30 09:44:40|816.2|814.2|816.32|814.32|816.32|814.32|816.2|814.2|0
1640857490000|2021-12-30 09:44:50|816.09|814.09|816.09|814.09|816.09|814.09|816.09|814.09|0
1640857500000|2021-12-30 09:45:00|815.86|813.86|815.86|813.86|816.09|814.09|815.86|813.86|0
1640857510000|2021-12-30 09:45:10|816.09|814.09|816.09|814.09|816.09|814.09|816.09|814.09|0
1640857520000|2021-12-30 09:45:20|815.86|813.86|815.86|813.86|815.86|813.86|815.86|813.86|0
1640857530000|2021-12-30 09:45:30|815.62|813.62|815.62|813.62|815.62|813.62|815.62|813.62|0
1640857550000|2021-12-30 09:45:50|815.39|813.39|815.39|813.39|815.39|813.39|815.39|813.39|0
1640857560000|2021-12-30 09:46:00|815.16|813.16|815.16|813.16|815.16|813.16|815.16|813.16|0
1640857570000|2021-12-30 09:46:10|815.39|813.39|815.16|813.16|815.39|813.39|815.16|813.16|0
1640857590000|2021-12-30 09:46:30|815.39|813.39|815.39|813.39|815.39|813.39|815.39|813.39|0
1640857600000|2021-12-30 09:46:40|815.16|813.16|815.16|813.16|815.16|813.16|815.16|813.16|0
1640857610000|2021-12-30 09:46:50|814.93|812.93|815.16|813.16|815.16|813.16|814.93|812.93|0
1640857620000|2021-12-30 09:47:00|814.93|812.93|814.93|812.93|814.93|812.93|814.93|812.93|0
1640857630000|2021-12-30 09:47:10|814.7|812.7|814.7|812.7|814.7|812.7|814.7|812.7|0
1640857680000|2021-12-30 09:48:00|814.93|812.93|814.93|812.93|814.93|812.93|814.93|812.93|0
1640857720000|2021-12-30 09:48:40|814.7|812.7|814.7|812.7|814.7|812.7|814.7|812.7|0
1640857760000|2021-12-30 09:49:20|814.93|812.93|814.93|812.93|814.93|812.93|814.7|812.7|0
1640857770000|2021-12-30 09:49:30|814.7|812.7|814.7|812.7|814.93|812.93|814.7|812.7|0
1640857790000|2021-12-30 09:49:50|814.47|812.47|814.7|812.7|814.7|812.7|814.47|812.47|0
1640857800000|2021-12-30 09:50:00|814.93|812.93|814.7|812.7|814.93|812.93|814.7|812.7|0
1640857820000|2021-12-30 09:50:20|814.81|812.81|814.81|812.81|814.81|812.81|814.81|812.81|0
1640857830000|2021-12-30 09:50:30|814.7|812.7|814.93|812.93|814.93|812.93|814.7|812.7|0
1640857860000|2021-12-30 09:51:00|815.16|813.16|815.39|813.39|815.39|813.39|815.16|813.16|0
1640857870000|2021-12-30 09:51:10|815.16|813.16|815.16|813.16|815.16|813.16|815.16|813.16|0
1640857880000|2021-12-30 09:51:20|814.93|812.93|814.7|812.7|814.93|812.93|814.7|812.7|0
1640857890000|2021-12-30 09:51:30|814.93|812.93|814.93|812.93|814.93|812.93|814.7|812.7|0
1640857910000|2021-12-30 09:51:50|814.7|812.7|814.7|812.7|814.7|812.7|814.7|812.7|0
1640857920000|2021-12-30 09:52:00|814.47|812.47|814.47|812.47|814.47|812.47|814.47|812.47|0
1640857940000|2021-12-30 09:52:20|814.58|812.58|814.7|812.7|814.7|812.7|814.58|812.58|0
1640857950000|2021-12-30 09:52:30|814.58|812.58|814.7|812.7|814.7|812.7|814.58|812.58|0
1640857960000|2021-12-30 09:52:40|815.16|813.16|815.16|813.16|815.16|813.16|815.16|813.16|0
1640857980000|2021-12-30 09:53:00|814.93|812.93|814.81|812.81|814.93|812.93|814.81|812.81|0
1640857990000|2021-12-30 09:53:10|814.93|812.93|814.81|812.81|814.93|812.93|814.81|812.81|0
1640858000000|2021-12-30 09:53:20|814.93|812.93|814.81|812.81|814.93|812.93|814.81|812.81|0
1640858010000|2021-12-30 09:53:30|814.7|812.7|814.7|812.7|814.81|812.81|814.7|812.7|0
1640858020000|2021-12-30 09:53:40|814.93|812.93|814.93|812.93|814.93|812.93|814.93|812.93|0
1640858050000|2021-12-30 09:54:10|815.16|813.16|815.04|813.04|815.16|813.16|814.93|812.93|0
1640858060000|2021-12-30 09:54:20|815.16|813.16|815.04|813.04|815.16|813.16|815.04|813.04|0
1640858070000|2021-12-30 09:54:30|814.93|812.93|814.7|812.7|814.93|812.93|814.7|812.7|0
1640858100000|2021-12-30 09:55:00|814.47|812.47|814.47|812.47|814.58|812.58|814.47|812.47|0
1640858110000|2021-12-30 09:55:10|814.58|812.58|814.58|812.58|814.58|812.58|814.47|812.47|0
1640858120000|2021-12-30 09:55:20|814.7|812.7|814.7|812.7|814.81|812.81|814.7|812.7|0
1640858130000|2021-12-30 09:55:30|814.81|812.81|814.7|812.7|814.81|812.81|814.7|812.7|0
1640858140000|2021-12-30 09:55:40|814.81|812.81|814.7|812.7|814.81|812.81|814.7|812.7|0
1640858150000|2021-12-30 09:55:50|814.81|812.81|814.7|812.7|814.81|812.81|814.7|812.7|0
1640858170000|2021-12-30 09:56:10|814.58|812.58|814.58|812.58|814.58|812.58|814.58|812.58|0
1640858180000|2021-12-30 09:56:20|814.7|812.7|814.7|812.7|814.7|812.7|814.7|812.7|0
1640858190000|2021-12-30 09:56:30|814.93|812.93|814.7|812.7|814.93|812.93|814.7|812.7|0
1640858220000|2021-12-30 09:57:00|814.93|812.93|814.93|812.93|814.93|812.93|814.93|812.93|0
1640858230000|2021-12-30 09:57:10|815.16|813.16|814.93|812.93|815.16|813.16|814.93|812.93|0
1640858250000|2021-12-30 09:57:30|815.16|813.16|815.16|813.16|815.16|813.16|815.16|813.16|0
1640858290000|2021-12-30 09:58:10|814.93|812.93|815.04|813.04|815.16|813.16|814.93|812.93|0
1640858300000|2021-12-30 09:58:20|815.16|813.16|815.16|813.16|815.16|813.16|815.04|813.04|0
1640858340000|2021-12-30 09:59:00|815.04|813.04|814.93|812.93|815.04|813.04|814.93|812.93|0
1640858350000|2021-12-30 09:59:10|815.16|813.16|814.93|812.93|815.16|813.16|814.93|812.93|0
1640858360000|2021-12-30 09:59:20|815.04|813.04|814.81|812.81|815.04|813.04|814.81|812.81|0
1640858370000|2021-12-30 09:59:30|814.7|812.7|814.93|812.93|814.93|812.93|814.7|812.7|0
1640858380000|2021-12-30 09:59:40|814.81|812.81|814.81|812.81|814.81|812.81|814.7|812.7|0
1640858390000|2021-12-30 09:59:50|814.93|812.93|814.81|812.81|814.93|812.93|814.81|812.81|0
1640858400000|2021-12-30 10:00:00|815.16|813.16|815.16|813.16|815.39|813.39|815.16|813.16|0
1640858410000|2021-12-30 10:00:10|814.93|812.93|814.93|812.93|814.93|812.93|814.93|812.93|0
1640858420000|2021-12-30 10:00:20|815.16|813.16|815.16|813.16|815.39|813.39|815.16|813.16|0
1640858430000|2021-12-30 10:00:30|814.93|812.93|814.7|812.7|814.93|812.93|814.7|812.7|0
1640858440000|2021-12-30 10:00:40|814.47|812.47|814.47|812.47|814.47|812.47|814.47|812.47|0
1640858450000|2021-12-30 10:00:50|814.23|812.23|814|812|814.23|812.23|814|812|0
1640858460000|2021-12-30 10:01:00|814.12|812.12|814.12|812.12|814.12|812.12|814.12|812.12|0
1640858470000|2021-12-30 10:01:10|814|812|814.23|812.23|814.23|812.23|814|812|0
1640858490000|2021-12-30 10:01:30|814.11|812.11|814.23|812.23|814.23|812.23|814.11|812.11|0
1640858500000|2021-12-30 10:01:40|814|812|814|812|814|812|814|812|0
1640858510000|2021-12-30 10:01:50|814.11|812.11|814.23|812.23|814.23|812.23|814.11|812.11|0
1640858520000|2021-12-30 10:02:00|814.47|812.47|814.47|812.47|814.7|812.7|814.47|812.47|0
1640858530000|2021-12-30 10:02:10|814.58|812.58|814.46|812.46|814.58|812.58|814.46|812.46|0
1640858540000|2021-12-30 10:02:20|814.35|812.35|814.35|812.35|814.35|812.35|814.35|812.35|0
1640858550000|2021-12-30 10:02:30|814.46|812.46|814.46|812.46|814.46|812.46|814.46|812.46|0
1640858560000|2021-12-30 10:02:40|814.7|812.7|814.7|812.7|814.7|812.7|814.46|812.46|0
1640858580000|2021-12-30 10:03:00|814.46|812.46|814.7|812.7|814.7|812.7|814.46|812.46|0
1640858610000|2021-12-30 10:03:30|814.46|812.46|814.58|812.58|814.58|812.58|814.46|812.46|0
1640858620000|2021-12-30 10:03:40|814.69|812.69|814.46|812.46|814.69|812.69|814.46|812.46|0
1640858640000|2021-12-30 10:04:00|814.23|812.23|814.23|812.23|814.46|812.46|814.23|812.23|0
1640858650000|2021-12-30 10:04:10|814.46|812.46|814.46|812.46|814.46|812.46|814.46|812.46|0
1640858660000|2021-12-30 10:04:20|814.34|812.34|814|812|814.34|812.34|814|812|0
1640858670000|2021-12-30 10:04:30|813.88|811.88|813.88|811.88|814|812|813.88|811.88|0
1640858680000|2021-12-30 10:04:40|814|812|814|812|814|812|814|812|0
1640858690000|2021-12-30 10:04:50|813.88|811.88|813.88|811.88|814|812|813.88|811.88|0
1640858700000|2021-12-30 10:05:00|813.77|811.77|814|812|814|812|813.77|811.77|0
1640858710000|2021-12-30 10:05:10|814.11|812.11|814.11|812.11|814.11|812.11|814.11|812.11|0
1640858720000|2021-12-30 10:05:20|814.23|812.23|814.23|812.23|814.23|812.23|814.23|812.23|0
1640858730000|2021-12-30 10:05:30|814.11|812.11|814.23|812.23|814.23|812.23|814.11|812.11|0
1640858740000|2021-12-30 10:05:40|814|812|814|812|814|812|813.88|811.88|0
1640858750000|2021-12-30 10:05:50|814.11|812.11|814.23|812.23|814.23|812.23|814.11|812.11|0
1640858760000|2021-12-30 10:06:00|814.11|812.11|814|812|814.11|812.11|814|812|0
1640858820000|2021-12-30 10:07:00|814.11|812.11|814|812|814.23|812.23|814|812|0
1640858850000|2021-12-30 10:07:30|814.11|812.11|814.11|812.11|814.11|812.11|814.11|812.11|0
1640858860000|2021-12-30 10:07:40|814.23|812.23|814.11|812.11|814.23|812.23|814.11|812.11|0
1640858870000|2021-12-30 10:07:50|814.23|812.23|814.11|812.11|814.23|812.23|814.11|812.11|0
1640858880000|2021-12-30 10:08:00|814.23|812.23|813.77|811.77|814.23|812.23|813.77|811.77|0
1640858890000|2021-12-30 10:08:10|813.88|811.88|813.77|811.77|813.88|811.88|813.77|811.77|0
1640858910000|2021-12-30 10:08:30|813.88|811.88|813.88|811.88|813.88|811.88|813.88|811.88|0
1640858920000|2021-12-30 10:08:40|813.77|811.77|813.54|811.54|813.88|811.88|813.54|811.54|0
1640858960000|2021-12-30 10:09:20|813.31|811.31|813.31|811.31|813.31|811.31|813.31|811.31|0
1640858980000|2021-12-30 10:09:40|813.08|811.08|813.08|811.08|813.08|811.08|813.08|811.08|0
1640858990000|2021-12-30 10:09:50|812.85|810.85|812.85|810.85|812.85|810.85|812.85|810.85|0
1640859000000|2021-12-30 10:10:00|813.08|811.08|812.85|810.85|813.08|811.08|812.85|810.85|0
1640859020000|2021-12-30 10:10:20|813.08|811.08|812.85|810.85|813.08|811.08|812.85|810.85|0
1640859060000|2021-12-30 10:11:00|813.08|811.08|813.08|811.08|813.08|811.08|813.08|811.08|0
1640859070000|2021-12-30 10:11:10|813.31|811.31|813.31|811.31|813.31|811.31|813.31|811.31|0
1640859100000|2021-12-30 10:11:40|813.08|811.08|813.08|811.08|813.31|811.31|813.08|811.08|0
1640859110000|2021-12-30 10:11:50|813.19|811.19|813.08|811.08|813.31|811.31|813.08|811.08|0
1640859120000|2021-12-30 10:12:00|812.96|810.96|813.08|811.08|813.08|811.08|812.96|810.96|0
1640859130000|2021-12-30 10:12:10|812.85|810.85|812.85|810.85|813.08|811.08|812.85|810.85|0
1640859140000|2021-12-30 10:12:20|812.96|810.96|812.96|810.96|812.96|810.96|812.85|810.85|0
1640859150000|2021-12-30 10:12:30|813.31|811.31|813.31|811.31|813.31|811.31|813.31|811.31|0
1640859170000|2021-12-30 10:12:50|813.54|811.54|813.54|811.54|813.54|811.54|813.54|811.54|0
1640859180000|2021-12-30 10:13:00|813.42|811.42|813.31|811.31|813.54|811.54|813.31|811.31|0
1640859200000|2021-12-30 10:13:20|813.54|811.54|814|812|814|812|813.54|811.54|0
1640859210000|2021-12-30 10:13:30|813.77|811.77|813.77|811.77|813.77|811.77|813.65|811.65|0
1640859230000|2021-12-30 10:13:50|813.65|811.65|813.54|811.54|813.77|811.77|813.54|811.54|0
1640859240000|2021-12-30 10:14:00|813.31|811.31|813.31|811.31|813.31|811.31|813.31|811.31|0
1640859260000|2021-12-30 10:14:20|813.54|811.54|813.42|811.42|813.54|811.54|813.42|811.42|0
1640859270000|2021-12-30 10:14:30|813.54|811.54|813.54|811.54|813.54|811.54|813.42|811.42|0
1640859280000|2021-12-30 10:14:40|813.42|811.42|813.31|811.31|813.42|811.42|813.31|811.31|0
1640859310000|2021-12-30 10:15:10|813.54|811.54|813.31|811.31|813.54|811.54|813.31|811.31|0
1640859330000|2021-12-30 10:15:30|813.19|811.19|813.54|811.54|813.54|811.54|813.19|811.19|0
1640859350000|2021-12-30 10:15:50|813.77|811.77|813.54|811.54|813.77|811.77|813.54|811.54|0
1640859360000|2021-12-30 10:16:00|813.77|811.77|813.77|811.77|813.77|811.77|813.65|811.65|0
1640859370000|2021-12-30 10:16:10|814|812|814|812|814.23|812.23|814|812|0
1640859380000|2021-12-30 10:16:20|813.77|811.77|813.77|811.77|813.77|811.77|813.77|811.77|0
1640859420000|2021-12-30 10:17:00|813.88|811.88|813.88|811.88|813.88|811.88|813.88|811.88|0
1640859430000|2021-12-30 10:17:10|813.77|811.77|814|812|814|812|813.77|811.77|0
1640859440000|2021-12-30 10:17:20|814.23|812.23|814.23|812.23|814.23|812.23|814.23|812.23|0
1640859450000|2021-12-30 10:17:30|814.11|812.11|814.23|812.23|814.23|812.23|814.11|812.11|0
1640859460000|2021-12-30 10:17:40|814.11|812.11|814.11|812.11|814.11|812.11|814.11|812.11|0
1640859470000|2021-12-30 10:17:50|814|812|814.11|812.11|814.11|812.11|814|812|0
1640859480000|2021-12-30 10:18:00|814|812|814.11|812.11|814.11|812.11|814|812|0
1640859490000|2021-12-30 10:18:10|814.23|812.23|814.11|812.11|814.23|812.23|814|812|0
1640859500000|2021-12-30 10:18:20|814|812|814.46|812.46|814.46|812.46|814|812|0
1640859510000|2021-12-30 10:18:30|814.34|812.34|814.23|812.23|814.34|812.34|814.23|812.23|0
1640859520000|2021-12-30 10:18:40|814|812|814|812|814|812|814|812|0
1640859550000|2021-12-30 10:19:10|813.88|811.88|814|812|814|812|813.88|811.88|0
1640859590000|2021-12-30 10:19:50|814.23|812.23|814.23|812.23|814.23|812.23|814.23|812.23|0
1640859620000|2021-12-30 10:20:20|814.11|812.11|814.11|812.11|814.11|812.11|814.11|812.11|0
1640859630000|2021-12-30 10:20:30|814|812|814|812|814|812|814|812|0
1640859650000|2021-12-30 10:20:50|813.88|811.88|813.88|811.88|813.88|811.88|813.88|811.88|0
1640859660000|2021-12-30 10:21:00|814|812|814|812|814|812|814|812|0
1640859680000|2021-12-30 10:21:20|813.77|811.77|813.77|811.77|813.77|811.77|813.77|811.77|0
1640859690000|2021-12-30 10:21:30|814|812|814|812|814|812|814|812|0
1640859700000|2021-12-30 10:21:40|813.88|811.88|813.53|811.53|813.88|811.88|813.53|811.53|0
1640859720000|2021-12-30 10:22:00|813.3|811.3|813.53|811.53|813.53|811.53|813.3|811.3|0
1640859740000|2021-12-30 10:22:20|813.3|811.3|813.07|811.07|813.3|811.3|813.07|811.07|0
1640859750000|2021-12-30 10:22:30|813.18|811.18|813.18|811.18|813.18|811.18|813.18|811.18|0
1640859760000|2021-12-30 10:22:40|813.3|811.3|813.18|811.18|813.3|811.3|813.18|811.18|0
1640859770000|2021-12-30 10:22:50|813.07|811.07|813.07|811.07|813.18|811.18|813.07|811.07|0
1640859780000|2021-12-30 10:23:00|813.18|811.18|813.3|811.3|813.53|811.53|813.18|811.18|0
1640859810000|2021-12-30 10:23:30|813.53|811.53|813.53|811.53|813.53|811.53|813.3|811.3|0
1640859830000|2021-12-30 10:23:50|813.3|811.3|813.41|811.41|813.41|811.41|813.3|811.3|0
1640859840000|2021-12-30 10:24:00|813.53|811.53|813.3|811.3|813.53|811.53|813.3|811.3|0
1640859850000|2021-12-30 10:24:10|813.41|811.41|813.3|811.3|813.41|811.41|813.3|811.3|0
1640859870000|2021-12-30 10:24:30|813.07|811.07|813.07|811.07|813.07|811.07|813.07|811.07|0
1640859910000|2021-12-30 10:25:10|812.95|810.95|812.95|810.95|812.95|810.95|812.95|810.95|0
1640859920000|2021-12-30 10:25:20|812.84|810.84|812.84|810.84|812.84|810.84|812.84|810.84|0
1640859930000|2021-12-30 10:25:30|813.07|811.07|813.3|811.3|813.3|811.3|813.07|811.07|0
1640859970000|2021-12-30 10:26:10|813.07|811.07|813.07|811.07|813.07|811.07|813.07|811.07|0
1640859990000|2021-12-30 10:26:30|812.84|810.84|812.84|810.84|812.84|810.84|812.84|810.84|0
1640860020000|2021-12-30 10:27:00|812.72|810.72|812.84|810.84|812.84|810.84|812.72|810.72|0
1640860030000|2021-12-30 10:27:10|812.61|810.61|812.84|810.84|812.84|810.84|812.61|810.61|0
1640860040000|2021-12-30 10:27:20|812.72|810.72|812.84|810.84|813.07|811.07|812.61|810.61|0
1640860050000|2021-12-30 10:27:30|812.95|810.95|812.95|810.95|812.95|810.95|812.95|810.95|0
1640860060000|2021-12-30 10:27:40|813.07|811.07|813.07|811.07|813.07|811.07|813.07|811.07|0
1640860080000|2021-12-30 10:28:00|812.95|810.95|812.84|810.84|812.95|810.95|812.84|810.84|0
1640860120000|2021-12-30 10:28:40|812.61|810.61|812.61|810.61|812.61|810.61|812.61|810.61|0
1640860130000|2021-12-30 10:28:50|812.84|810.84|812.84|810.84|812.84|810.84|812.84|810.84|0
1640860140000|2021-12-30 10:29:00|812.61|810.61|812.84|810.84|812.84|810.84|812.61|810.61|0
1640860150000|2021-12-30 10:29:10|812.61|810.61|812.61|810.61|812.61|810.61|812.61|810.61|0
1640860170000|2021-12-30 10:29:30|812.38|810.38|812.38|810.38|812.38|810.38|812.38|810.38|0
1640860180000|2021-12-30 10:29:40|812.61|810.61|813.07|811.07|813.07|811.07|812.61|810.61|0
1640860200000|2021-12-30 10:30:00|812.84|810.84|813.07|811.07|813.07|811.07|812.84|810.84|0
1640860220000|2021-12-30 10:30:20|812.84|810.84|812.84|810.84|813.07|811.07|812.84|810.84|0
1640860230000|2021-12-30 10:30:30|812.72|810.72|812.72|810.72|812.72|810.72|812.72|810.72|0
1640860240000|2021-12-30 10:30:40|812.61|810.61|812.61|810.61|812.61|810.61|812.61|810.61|0
1640860250000|2021-12-30 10:30:50|812.84|810.84|812.84|810.84|812.84|810.84|812.84|810.84|0
1640860260000|2021-12-30 10:31:00|812.61|810.61|812.61|810.61|812.61|810.61|812.61|810.61|0
1640860300000|2021-12-30 10:31:40|812.38|810.38|812.15|810.15|812.38|810.38|812.15|810.15|0
1640860310000|2021-12-30 10:31:50|811.92|809.92|811.69|809.69|811.92|809.92|811.69|809.69|0
1640860320000|2021-12-30 10:32:00|811.92|809.92|811.92|809.92|811.92|809.92|811.92|809.92|0
1640860340000|2021-12-30 10:32:20|811.69|809.69|811.69|809.69|811.69|809.69|811.69|809.69|0
1640860350000|2021-12-30 10:32:30|811.92|809.92|811.69|809.69|811.92|809.92|811.69|809.69|0
1640860360000|2021-12-30 10:32:40|811.92|809.92|811.92|809.92|811.92|809.92|811.92|809.92|0
1640860370000|2021-12-30 10:32:50|811.69|809.69|811.46|809.46|811.69|809.69|811.46|809.46|0
1640860380000|2021-12-30 10:33:00|811.23|809.23|811.69|809.69|811.69|809.69|811.23|809.23|0
1640860390000|2021-12-30 10:33:10|811.92|809.92|811.92|809.92|811.92|809.92|811.92|809.92|0
1640860400000|2021-12-30 10:33:20|811.8|809.8|811.92|809.92|811.92|809.92|811.8|809.8|0
1640860410000|2021-12-30 10:33:30|811.8|809.8|811.92|809.92|811.92|809.92|811.8|809.8|0
1640860420000|2021-12-30 10:33:40|811.69|809.69|811.8|809.8|811.8|809.8|811.69|809.69|0
1640860430000|2021-12-30 10:33:50|811.92|809.92|811.92|809.92|812.15|810.15|811.92|809.92|0
1640860450000|2021-12-30 10:34:10|811.8|809.8|811.69|809.69|811.92|809.92|811.69|809.69|0
1640860470000|2021-12-30 10:34:30|811.92|809.92|811.92|809.92|811.92|809.92|811.92|809.92|0
1640860480000|2021-12-30 10:34:40|811.8|809.8|811.69|809.69|811.8|809.8|811.69|809.69|0
1640860490000|2021-12-30 10:34:50|811.57|809.57|811.57|809.57|811.57|809.57|811.57|809.57|0
1640860500000|2021-12-30 10:35:00|811.69|809.69|811.69|809.69|811.69|809.69|811.69|809.69|0
1640860530000|2021-12-30 10:35:30|811.92|809.92|811.69|809.69|811.92|809.92|811.57|809.57|0
1640860540000|2021-12-30 10:35:40|811.92|809.92|811.92|809.92|812.03|810.03|811.92|809.92|0
1640860550000|2021-12-30 10:35:50|811.69|809.69|811.8|809.8|811.8|809.8|811.69|809.69|0
1640860560000|2021-12-30 10:36:00|811.69|809.69|812.03|810.03|812.03|810.03|811.69|809.69|0
1640860570000|2021-12-30 10:36:10|812.15|810.15|812.15|810.15|812.15|810.15|812.15|810.15|0
1640860580000|2021-12-30 10:36:20|811.92|809.92|812.15|810.15|812.15|810.15|811.92|809.92|0
1640860620000|2021-12-30 10:37:00|811.92|809.92|811.92|809.92|811.92|809.92|811.92|809.92|0
1640860630000|2021-12-30 10:37:10|812.03|810.03|812.03|810.03|812.15|810.15|812.03|810.03|0
1640860640000|2021-12-30 10:37:20|812.15|810.15|812.15|810.15|812.15|810.15|812.15|810.15|0
1640860690000|2021-12-30 10:38:10|812.38|810.38|812.38|810.38|812.38|810.38|812.38|810.38|0
1640860710000|2021-12-30 10:38:30|812.61|810.61|812.49|810.49|812.61|810.61|812.38|810.38|0
1640860720000|2021-12-30 10:38:40|812.61|810.61|812.49|810.49|812.61|810.61|812.49|810.49|0
1640860730000|2021-12-30 10:38:50|812.61|810.61|812.61|810.61|812.61|810.61|812.49|810.49|0
1640860740000|2021-12-30 10:39:00|812.49|810.49|812.38|810.38|812.49|810.49|812.38|810.38|0
1640860750000|2021-12-30 10:39:10|812.49|810.49|812.61|810.61|812.61|810.61|812.49|810.49|0
1640860760000|2021-12-30 10:39:20|812.49|810.49|812.49|810.49|812.49|810.49|812.49|810.49|0
1640860770000|2021-12-30 10:39:30|812.38|810.38|812.61|810.61|812.61|810.61|812.38|810.38|0
1640860780000|2021-12-30 10:39:40|812.84|810.84|812.84|810.84|812.84|810.84|812.84|810.84|0
1640860800000|2021-12-30 10:40:00|812.72|810.72|812.72|810.72|812.84|810.84|812.72|810.72|0
1640860810000|2021-12-30 10:40:10|812.61|810.61|812.84|810.84|812.84|810.84|812.61|810.61|0
1640860850000|2021-12-30 10:40:50|812.6|810.6|812.6|810.6|812.6|810.6|812.6|810.6|0
1640860870000|2021-12-30 10:41:10|812.84|810.84|812.84|810.84|812.84|810.84|812.84|810.84|0
1640860880000|2021-12-30 10:41:20|813.07|811.07|812.84|810.84|813.07|811.07|812.84|810.84|0
1640860890000|2021-12-30 10:41:30|812.95|810.95|812.84|810.84|812.95|810.95|812.84|810.84|0
1640860910000|2021-12-30 10:41:50|812.83|810.83|812.83|810.83|812.83|810.83|812.83|810.83|0
1640860960000|2021-12-30 10:42:40|813.07|811.07|813.3|811.3|813.3|811.3|813.07|811.07|0
1640860970000|2021-12-30 10:42:50|813.18|811.18|813.3|811.3|813.3|811.3|813.18|811.18|0
1640860990000|2021-12-30 10:43:10|813.53|811.53|813.76|811.76|813.76|811.76|813.53|811.53|0
1640861020000|2021-12-30 10:43:40|813.53|811.53|813.53|811.53|813.53|811.53|813.53|811.53|0
1640861030000|2021-12-30 10:43:50|813.76|811.76|813.76|811.76|813.76|811.76|813.76|811.76|0
1640861040000|2021-12-30 10:44:00|813.99|811.99|813.76|811.76|813.99|811.99|813.76|811.76|0
1640861050000|2021-12-30 10:44:10|813.99|811.99|813.76|811.76|813.99|811.99|813.76|811.76|0
1640861090000|2021-12-30 10:44:50|813.53|811.53|813.29|811.29|813.53|811.53|813.29|811.29|0
1640861100000|2021-12-30 10:45:00|813.53|811.53|813.53|811.53|813.53|811.53|813.53|811.53|0
1640861110000|2021-12-30 10:45:10|813.64|811.64|813.64|811.64|813.64|811.64|813.64|811.64|0
1640861120000|2021-12-30 10:45:20|813.76|811.76|813.41|811.41|813.76|811.76|813.41|811.41|0
1640861130000|2021-12-30 10:45:30|813.52|811.52|813.52|811.52|813.52|811.52|813.52|811.52|0
1640861140000|2021-12-30 10:45:40|813.76|811.76|813.99|811.99|813.99|811.99|813.76|811.76|0
1640861150000|2021-12-30 10:45:50|813.76|811.76|813.76|811.76|813.76|811.76|813.76|811.76|0
1640861160000|2021-12-30 10:46:00|813.64|811.64|813.76|811.76|813.76|811.76|813.64|811.64|0
1640861200000|2021-12-30 10:46:40|813.64|811.64|813.52|811.52|813.64|811.64|813.52|811.52|0
1640861220000|2021-12-30 10:47:00|813.63|811.63|813.63|811.63|813.63|811.63|813.63|811.63|0
1640861230000|2021-12-30 10:47:10|813.75|811.75|813.75|811.75|813.75|811.75|813.75|811.75|0
1640861240000|2021-12-30 10:47:20|813.52|811.52|813.4|811.4|813.52|811.52|813.4|811.4|0
1640861250000|2021-12-30 10:47:30|813.29|811.29|813.29|811.29|813.29|811.29|813.29|811.29|0
1640861260000|2021-12-30 10:47:40|813.52|811.52|813.29|811.29|813.52|811.52|813.29|811.29|0
1640861270000|2021-12-30 10:47:50|813.52|811.52|813.52|811.52|813.52|811.52|813.52|811.52|0
1640861300000|2021-12-30 10:48:20|813.4|811.4|813.52|811.52|813.52|811.52|813.4|811.4|0
1640861340000|2021-12-30 10:49:00|813.29|811.29|813.29|811.29|813.29|811.29|813.29|811.29|0
1640861350000|2021-12-30 10:49:10|813.06|811.06|813.29|811.29|813.29|811.29|813.06|811.06|0
1640861360000|2021-12-30 10:49:20|813.17|811.17|813.17|811.17|813.17|811.17|813.17|811.17|0
1640861370000|2021-12-30 10:49:30|813.29|811.29|813.29|811.29|813.29|811.29|813.17|811.17|0
1640861380000|2021-12-30 10:49:40|813.06|811.06|813.06|811.06|813.06|811.06|813.06|811.06|0
1640861400000|2021-12-30 10:50:00|812.83|810.83|813.06|811.06|813.06|811.06|812.83|810.83|0
1640861410000|2021-12-30 10:50:10|812.94|810.94|812.94|810.94|812.94|810.94|812.94|810.94|0
1640861420000|2021-12-30 10:50:20|812.83|810.83|812.83|810.83|812.83|810.83|812.83|810.83|0
1640861430000|2021-12-30 10:50:30|813.06|811.06|813.06|811.06|813.06|811.06|813.06|811.06|0
1640861440000|2021-12-30 10:50:40|812.83|810.83|812.83|810.83|812.83|810.83|812.83|810.83|0
1640861450000|2021-12-30 10:50:50|812.71|810.71|812.6|810.6|812.83|810.83|812.6|810.6|0
1640861460000|2021-12-30 10:51:00|812.48|810.48|812.6|810.6|812.6|810.6|812.48|810.48|0
1640861470000|2021-12-30 10:51:10|812.71|810.71|812.6|810.6|812.71|810.71|812.6|810.6|0
1640861480000|2021-12-30 10:51:20|812.71|810.71|812.71|810.71|812.83|810.83|812.71|810.71|0
1640861490000|2021-12-30 10:51:30|812.6|810.6|812.6|810.6|812.6|810.6|812.6|810.6|0
1640861510000|2021-12-30 10:51:50|812.94|810.94|812.94|810.94|812.94|810.94|812.94|810.94|0
1640861520000|2021-12-30 10:52:00|813.06|811.06|813.06|811.06|813.06|811.06|813.06|811.06|0
1640861530000|2021-12-30 10:52:10|813.17|811.17|813.17|811.17|813.17|811.17|813.17|811.17|0
1640861550000|2021-12-30 10:52:30|812.83|810.83|813.06|811.06|813.06|811.06|812.83|810.83|0
1640861560000|2021-12-30 10:52:40|812.83|810.83|812.83|810.83|812.83|810.83|812.83|810.83|0
1640861570000|2021-12-30 10:52:50|812.6|810.6|812.6|810.6|812.6|810.6|812.6|810.6|0
1640861580000|2021-12-30 10:53:00|812.48|810.48|812.37|810.37|812.48|810.48|812.25|810.25|0
1640861600000|2021-12-30 10:53:20|812.6|810.6|812.6|810.6|812.6|810.6|812.6|810.6|0
1640861610000|2021-12-30 10:53:30|812.37|810.37|812.37|810.37|812.37|810.37|812.37|810.37|0
1640861640000|2021-12-30 10:54:00|812.25|810.25|812.25|810.25|812.25|810.25|812.14|810.14|0
1640861650000|2021-12-30 10:54:10|812.37|810.37|812.37|810.37|812.37|810.37|812.37|810.37|0
1640861660000|2021-12-30 10:54:20|812.6|810.6|812.6|810.6|812.6|810.6|812.6|810.6|0
1640861700000|2021-12-30 10:55:00|812.48|810.48|812.6|810.6|812.6|810.6|812.48|810.48|0
1640861710000|2021-12-30 10:55:10|812.37|810.37|812.37|810.37|812.37|810.37|812.37|810.37|0
1640861740000|2021-12-30 10:55:40|812.48|810.48|812.48|810.48|812.48|810.48|812.48|810.48|0
1640861750000|2021-12-30 10:55:50|812.6|810.6|813.29|811.29|813.29|811.29|812.6|810.6|0
1640861760000|2021-12-30 10:56:00|813.06|811.06|813.06|811.06|813.06|811.06|813.06|811.06|0
1640861770000|2021-12-30 10:56:10|813.75|811.75|813.98|811.98|813.98|811.98|813.75|811.75|0
1640861780000|2021-12-30 10:56:20|813.75|811.75|813.75|811.75|813.75|811.75|813.75|811.75|0
1640861790000|2021-12-30 10:56:30|813.52|811.52|813.75|811.75|813.75|811.75|813.52|811.52|0
1640861810000|2021-12-30 10:56:50|813.52|811.52|813.52|811.52|813.52|811.52|813.52|811.52|0
1640861820000|2021-12-30 10:57:00|813.63|811.63|813.52|811.52|813.63|811.63|813.52|811.52|0
1640861850000|2021-12-30 10:57:30|813.29|811.29|813.29|811.29|813.29|811.29|813.29|811.29|0
1640861860000|2021-12-30 10:57:40|813.52|811.52|813.52|811.52|813.52|811.52|813.52|811.52|0
1640861870000|2021-12-30 10:57:50|813.29|811.29|813.29|811.29|813.29|811.29|813.29|811.29|0
1640861880000|2021-12-30 10:58:00|813.52|811.52|813.75|811.75|813.75|811.75|813.52|811.52|0
1640861910000|2021-12-30 10:58:30|813.52|811.52|813.52|811.52|813.52|811.52|813.52|811.52|0
1640861920000|2021-12-30 10:58:40|813.75|811.75|813.75|811.75|813.75|811.75|813.52|811.52|0
1640861940000|2021-12-30 10:59:00|813.98|811.98|813.63|811.63|813.98|811.98|813.52|811.52|0
1640861950000|2021-12-30 10:59:10|813.75|811.75|813.4|811.4|813.75|811.75|813.4|811.4|0
1640861960000|2021-12-30 10:59:20|813.29|811.29|813.4|811.4|813.52|811.52|813.29|811.29|0
1640861970000|2021-12-30 10:59:30|813.29|811.29|813.29|811.29|813.29|811.29|813.29|811.29|0
1640861990000|2021-12-30 10:59:50|813.52|811.52|813.63|811.63|813.63|811.63|813.52|811.52|0
1640862000000|2021-12-30 11:00:00|813.52|811.52|813.29|811.29|813.52|811.52|813.29|811.29|0
1640862010000|2021-12-30 11:00:10|813.4|811.4|813.52|811.52|813.52|811.52|813.4|811.4|0
1640862020000|2021-12-30 11:00:20|813.29|811.29|813.29|811.29|813.29|811.29|813.29|811.29|0
1640862030000|2021-12-30 11:00:30|813.17|811.17|813.52|811.52|813.52|811.52|813.17|811.17|0
1640862040000|2021-12-30 11:00:40|813.29|811.29|813.06|811.06|813.29|811.29|813.06|811.06|0
1640862050000|2021-12-30 11:00:50|813.29|811.29|813.06|811.06|813.29|811.29|813.06|811.06|0
1640862060000|2021-12-30 11:01:00|813.29|811.29|813.06|811.06|813.29|811.29|813.06|811.06|0
1640862070000|2021-12-30 11:01:10|812.83|810.83|812.83|810.83|812.83|810.83|812.83|810.83|0
1640862080000|2021-12-30 11:01:20|812.6|810.6|812.83|810.83|812.83|810.83|812.6|810.6|0
1640862090000|2021-12-30 11:01:30|813.06|811.06|812.94|810.94|813.06|811.06|812.83|810.83|0
1640862100000|2021-12-30 11:01:40|813.06|811.06|813.75|811.75|813.75|811.75|813.06|811.06|0
1640862110000|2021-12-30 11:01:50|813.63|811.63|813.75|811.75|813.98|811.98|813.63|811.63|0
1640862120000|2021-12-30 11:02:00|813.52|811.52|813.06|811.06|813.52|811.52|813.06|811.06|0
1640862140000|2021-12-30 11:02:20|813.29|811.29|813.29|811.29|813.29|811.29|813.29|811.29|0
1640862150000|2021-12-30 11:02:30|813.4|811.4|813.29|811.29|813.4|811.4|813.29|811.29|0
1640862160000|2021-12-30 11:02:40|813.06|811.06|813.06|811.06|813.06|811.06|813.06|811.06|0
1640862190000|2021-12-30 11:03:10|813.29|811.29|813.29|811.29|813.29|811.29|813.29|811.29|0
1640862200000|2021-12-30 11:03:20|813.06|811.06|813.17|811.17|813.17|811.17|813.06|811.06|0
1640862210000|2021-12-30 11:03:30|813.29|811.29|813.29|811.29|813.29|811.29|813.29|811.29|0
1640862220000|2021-12-30 11:03:40|813.06|811.06|813.06|811.06|813.06|811.06|813.06|811.06|0
1640862240000|2021-12-30 11:04:00|813.17|811.17|813.06|811.06|813.17|811.17|813.06|811.06|0
1640862250000|2021-12-30 11:04:10|813.17|811.17|813.29|811.29|813.29|811.29|813.17|811.17|0
1640862300000|2021-12-30 11:05:00|813.52|811.52|813.52|811.52|813.52|811.52|813.52|811.52|0
1640862310000|2021-12-30 11:05:10|813.75|811.75|813.63|811.63|813.75|811.75|813.63|811.63|0
1640862320000|2021-12-30 11:05:20|813.52|811.52|813.75|811.75|813.75|811.75|813.52|811.52|0
1640862330000|2021-12-30 11:05:30|813.52|811.52|813.52|811.52|813.52|811.52|813.52|811.52|0
1640862340000|2021-12-30 11:05:40|813.75|811.75|813.52|811.52|813.75|811.75|813.52|811.52|0
1640862350000|2021-12-30 11:05:50|813.75|811.75|813.63|811.63|813.75|811.75|813.63|811.63|0
1640862360000|2021-12-30 11:06:00|813.52|811.52|813.63|811.63|813.75|811.75|813.52|811.52|0
1640862370000|2021-12-30 11:06:10|813.52|811.52|813.75|811.75|813.75|811.75|813.52|811.52|0
1640862410000|2021-12-30 11:06:50|813.98|811.98|813.98|811.98|813.98|811.98|813.98|811.98|0
1640862420000|2021-12-30 11:07:00|814.09|812.09|814.21|812.21|814.21|812.21|814.09|812.09|0
1640862440000|2021-12-30 11:07:20|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1640862460000|2021-12-30 11:07:40|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1640862480000|2021-12-30 11:08:00|814.78|812.78|814.67|812.67|814.78|812.78|814.67|812.67|0
1640862490000|2021-12-30 11:08:10|814.55|812.55|814.55|812.55|814.55|812.55|814.55|812.55|0
1640862500000|2021-12-30 11:08:20|814.44|812.44|814.32|812.32|814.44|812.44|814.32|812.32|0
1640862510000|2021-12-30 11:08:30|814.21|812.21|814.32|812.32|814.32|812.32|814.21|812.21|0
1640862520000|2021-12-30 11:08:40|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1640862530000|2021-12-30 11:08:50|814.32|812.32|814.44|812.44|814.44|812.44|814.32|812.32|0
1640862540000|2021-12-30 11:09:00|814.32|812.32|814.21|812.21|814.44|812.44|814.21|812.21|0
1640862550000|2021-12-30 11:09:10|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1640862560000|2021-12-30 11:09:20|814.21|812.21|814.21|812.21|814.21|812.21|814.21|812.21|0
1640862570000|2021-12-30 11:09:30|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1640862580000|2021-12-30 11:09:40|814.55|812.55|814.67|812.67|814.67|812.67|814.55|812.55|0
1640862590000|2021-12-30 11:09:50|814.78|812.78|814.78|812.78|814.78|812.78|814.78|812.78|0
1640862600000|2021-12-30 11:10:00|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1640862620000|2021-12-30 11:10:20|814.78|812.78|814.9|812.9|814.9|812.9|814.67|812.67|0
1640862630000|2021-12-30 11:10:30|814.67|812.67|814.67|812.67|814.9|812.9|814.67|812.67|0
1640862660000|2021-12-30 11:11:00|814.9|812.9|814.9|812.9|814.9|812.9|814.67|812.67|0
1640862670000|2021-12-30 11:11:10|814.67|812.67|814.9|812.9|814.9|812.9|814.67|812.67|0
1640862680000|2021-12-30 11:11:20|814.67|812.67|814.67|812.67|814.78|812.78|814.67|812.67|0
1640862690000|2021-12-30 11:11:30|814.78|812.78|814.78|812.78|814.78|812.78|814.78|812.78|0
1640862700000|2021-12-30 11:11:40|814.9|812.9|814.9|812.9|814.9|812.9|814.9|812.9|0
1640862710000|2021-12-30 11:11:50|814.78|812.78|814.78|812.78|814.78|812.78|814.67|812.67|0
1640862720000|2021-12-30 11:12:00|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1640862730000|2021-12-30 11:12:10|814.78|812.78|814.67|812.67|814.78|812.78|814.67|812.67|0
1640862770000|2021-12-30 11:12:50|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1640862780000|2021-12-30 11:13:00|814.67|812.67|814.21|812.21|814.67|812.67|814.21|812.21|0
1640862800000|2021-12-30 11:13:20|814.32|812.32|814.44|812.44|814.44|812.44|814.32|812.32|0
1640862810000|2021-12-30 11:13:30|814.67|812.67|814.44|812.44|814.67|812.67|814.44|812.44|0
1640862820000|2021-12-30 11:13:40|814.2|812.2|814.2|812.2|814.2|812.2|814.2|812.2|0
1640862840000|2021-12-30 11:14:00|814.32|812.32|814.32|812.32|814.32|812.32|814.32|812.32|0
1640862850000|2021-12-30 11:14:10|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1640862900000|2021-12-30 11:15:00|814.32|812.32|814.67|812.67|814.67|812.67|814.32|812.32|0
1640862930000|2021-12-30 11:15:30|814.43|812.43|814.43|812.43|814.43|812.43|814.43|812.43|0
1640862960000|2021-12-30 11:16:00|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1640862970000|2021-12-30 11:16:10|814.55|812.55|814.55|812.55|814.55|812.55|814.55|812.55|0
1640862980000|2021-12-30 11:16:20|814.43|812.43|814.67|812.67|814.67|812.67|814.43|812.43|0
1640862990000|2021-12-30 11:16:30|814.66|812.66|814.2|812.2|814.66|812.66|814.2|812.2|0
1640863010000|2021-12-30 11:16:50|814.43|812.43|814.43|812.43|814.43|812.43|814.43|812.43|0
1640863020000|2021-12-30 11:17:00|814.54|812.54|814.43|812.43|814.54|812.54|814.43|812.43|0
1640863040000|2021-12-30 11:17:20|814.31|812.31|814.2|812.2|814.31|812.31|814.2|812.2|0
1640863060000|2021-12-30 11:17:40|813.97|811.97|813.74|811.74|813.97|811.97|813.74|811.74|0
1640863070000|2021-12-30 11:17:50|813.51|811.51|813.62|811.62|813.62|811.62|813.51|811.51|0
1640863080000|2021-12-30 11:18:00|813.74|811.74|813.74|811.74|813.74|811.74|813.74|811.74|0
1640863110000|2021-12-30 11:18:30|813.51|811.51|813.51|811.51|813.51|811.51|813.51|811.51|0
1640863120000|2021-12-30 11:18:40|813.74|811.74|813.74|811.74|813.74|811.74|813.74|811.74|0
1640863130000|2021-12-30 11:18:50|813.62|811.62|813.28|811.28|813.62|811.62|813.28|811.28|0
1640863140000|2021-12-30 11:19:00|813.51|811.51|813.51|811.51|813.74|811.74|813.51|811.51|0
1640863150000|2021-12-30 11:19:10|813.74|811.74|813.62|811.62|813.74|811.74|813.62|811.62|0
1640863160000|2021-12-30 11:19:20|813.51|811.51|813.62|811.62|813.62|811.62|813.51|811.51|0
1640863170000|2021-12-30 11:19:30|813.51|811.51|813.51|811.51|813.51|811.51|813.51|811.51|0
1640863180000|2021-12-30 11:19:40|813.74|811.74|813.62|811.62|813.74|811.74|813.62|811.62|0
1640863190000|2021-12-30 11:19:50|813.51|811.51|813.51|811.51|813.51|811.51|813.51|811.51|0
1640863210000|2021-12-30 11:20:10|813.28|811.28|813.28|811.28|813.28|811.28|813.28|811.28|0
1640863250000|2021-12-30 11:20:50|813.05|811.05|813.05|811.05|813.05|811.05|813.05|811.05|0
1640863260000|2021-12-30 11:21:00|813.28|811.28|813.28|811.28|813.28|811.28|813.05|811.05|0
1640863270000|2021-12-30 11:21:10|813.51|811.51|813.51|811.51|813.51|811.51|813.51|811.51|0
1640863280000|2021-12-30 11:21:20|813.28|811.28|813.51|811.51|813.51|811.51|813.28|811.28|0
1640863320000|2021-12-30 11:22:00|813.97|811.97|813.97|811.97|813.97|811.97|813.97|811.97|0
1640863330000|2021-12-30 11:22:10|813.85|811.85|813.74|811.74|813.85|811.85|813.74|811.74|0
1640863370000|2021-12-30 11:22:50|813.97|811.97|813.74|811.74|813.97|811.97|813.74|811.74|0
1640863380000|2021-12-30 11:23:00|813.85|811.85|813.74|811.74|813.85|811.85|813.74|811.74|0
1640863390000|2021-12-30 11:23:10|813.51|811.51|813.51|811.51|813.62|811.62|813.51|811.51|0
1640863400000|2021-12-30 11:23:20|813.62|811.62|813.62|811.62|813.62|811.62|813.62|811.62|0
1640863410000|2021-12-30 11:23:30|813.74|811.74|813.51|811.51|813.74|811.74|813.51|811.51|0
1640863440000|2021-12-30 11:24:00|813.74|811.74|813.74|811.74|813.74|811.74|813.74|811.74|0
1640863450000|2021-12-30 11:24:10|813.97|811.97|813.85|811.85|813.97|811.97|813.85|811.85|0
1640863460000|2021-12-30 11:24:20|813.97|811.97|813.74|811.74|813.97|811.97|813.74|811.74|0
1640863470000|2021-12-30 11:24:30|813.97|811.97|813.74|811.74|813.97|811.97|813.74|811.74|0
1640863490000|2021-12-30 11:24:50|813.97|811.97|814.31|812.31|814.31|812.31|813.97|811.97|0
1640863500000|2021-12-30 11:25:00|814.2|812.2|814.2|812.2|814.2|812.2|814.2|812.2|0
1640863510000|2021-12-30 11:25:10|814.43|812.43|814.2|812.2|814.43|812.43|814.2|812.2|0
1640863550000|2021-12-30 11:25:50|813.97|811.97|813.97|811.97|813.97|811.97|813.97|811.97|0
1640863560000|2021-12-30 11:26:00|814.08|812.08|813.97|811.97|814.08|812.08|813.97|811.97|0
1640863600000|2021-12-30 11:26:40|813.74|811.74|813.74|811.74|813.74|811.74|813.74|811.74|0
1640863620000|2021-12-30 11:27:00|813.97|811.97|813.74|811.74|813.97|811.97|813.74|811.74|0
1640863630000|2021-12-30 11:27:10|813.85|811.85|813.97|811.97|813.97|811.97|813.74|811.74|0
1640863640000|2021-12-30 11:27:20|813.85|811.85|813.74|811.74|813.85|811.85|813.74|811.74|0
1640863680000|2021-12-30 11:28:00|813.62|811.62|813.74|811.74|813.74|811.74|813.62|811.62|0
1640863710000|2021-12-30 11:28:30|813.28|811.28|813.28|811.28|813.28|811.28|813.28|811.28|0
1640863730000|2021-12-30 11:28:50|813.16|811.16|813.28|811.28|813.28|811.28|813.16|811.16|0
1640863740000|2021-12-30 11:29:00|813.16|811.16|813.16|811.16|813.16|811.16|813.16|811.16|0
1640863750000|2021-12-30 11:29:10|813.28|811.28|813.28|811.28|813.28|811.28|813.28|811.28|0
1640863760000|2021-12-30 11:29:20|813.39|811.39|813.51|811.51|813.51|811.51|813.39|811.39|0
1640863770000|2021-12-30 11:29:30|813.28|811.28|813.28|811.28|813.28|811.28|813.28|811.28|0
1640863780000|2021-12-30 11:29:40|813.51|811.51|813.51|811.51|813.51|811.51|813.51|811.51|0
1640863810000|2021-12-30 11:30:10|813.74|811.74|813.62|811.62|813.74|811.74|813.62|811.62|0
1640863820000|2021-12-30 11:30:20|813.74|811.74|813.74|811.74|813.74|811.74|813.74|811.74|0
1640863830000|2021-12-30 11:30:30|813.51|811.51|813.51|811.51|813.51|811.51|813.51|811.51|0
1640863840000|2021-12-30 11:30:40|813.62|811.62|813.62|811.62|813.62|811.62|813.62|811.62|0
1640863850000|2021-12-30 11:30:50|813.51|811.51|813.51|811.51|813.51|811.51|813.51|811.51|0
1640863880000|2021-12-30 11:31:20|813.62|811.62|813.74|811.74|813.74|811.74|813.62|811.62|0
1640863890000|2021-12-30 11:31:30|813.62|811.62|813.51|811.51|813.62|811.62|813.51|811.51|0
1640863920000|2021-12-30 11:32:00|813.97|811.97|813.97|811.97|813.97|811.97|813.97|811.97|0
1640863940000|2021-12-30 11:32:20|813.74|811.74|813.74|811.74|813.74|811.74|813.74|811.74|0
1640863960000|2021-12-30 11:32:40|813.97|811.97|813.97|811.97|813.97|811.97|813.97|811.97|0
1640863980000|2021-12-30 11:33:00|814.2|812.2|814.2|812.2|814.2|812.2|814.2|812.2|0
1640864020000|2021-12-30 11:33:40|814.31|812.31|814.43|812.43|814.43|812.43|814.31|812.31|0
1640864050000|2021-12-30 11:34:10|814.66|812.66|814.66|812.66|814.66|812.66|814.66|812.66|0
1640864120000|2021-12-30 11:35:20|814.89|812.89|814.89|812.89|814.89|812.89|814.89|812.89|0
1640864130000|2021-12-30 11:35:30|815.12|813.12|815.12|813.12|815.12|813.12|815.12|813.12|0
1640864140000|2021-12-30 11:35:40|815.35|813.35|815.35|813.35|815.35|813.35|815.35|813.35|0
1640864160000|2021-12-30 11:36:00|815.58|813.58|815.58|813.58|815.58|813.58|815.58|813.58|0
1640864180000|2021-12-30 11:36:20|815.35|813.35|815.58|813.58|815.58|813.58|815.35|813.35|0
1640864200000|2021-12-30 11:36:40|815.81|813.81|816.04|814.04|816.04|814.04|815.81|813.81|0
1640864220000|2021-12-30 11:37:00|815.81|813.81|815.81|813.81|815.81|813.81|815.81|813.81|0
1640864230000|2021-12-30 11:37:10|815.92|813.92|816.04|814.04|816.04|814.04|815.81|813.81|0
1640864270000|2021-12-30 11:37:50|815.81|813.81|815.81|813.81|815.81|813.81|815.81|813.81|0
1640864280000|2021-12-30 11:38:00|816.04|814.04|816.04|814.04|816.04|814.04|816.04|814.04|0
1640864300000|2021-12-30 11:38:20|816.27|814.27|816.27|814.27|816.27|814.27|816.27|814.27|0
1640864320000|2021-12-30 11:38:40|816.5|814.5|816.73|814.73|816.73|814.73|816.5|814.5|0
1640864350000|2021-12-30 11:39:10|816.5|814.5|816.5|814.5|816.73|814.73|816.5|814.5|0
1640864360000|2021-12-30 11:39:20|816.38|814.38|816.38|814.38|816.38|814.38|816.38|814.38|0
1640864370000|2021-12-30 11:39:30|816.5|814.5|816.5|814.5|816.5|814.5|816.5|814.5|0
1640864390000|2021-12-30 11:39:50|816.38|814.38|816.5|814.5|816.5|814.5|816.38|814.38|0
1640864410000|2021-12-30 11:40:10|816.73|814.73|816.5|814.5|816.73|814.73|816.5|814.5|0
1640864420000|2021-12-30 11:40:20|816.38|814.38|816.38|814.38|816.38|814.38|816.38|814.38|0
1640864430000|2021-12-30 11:40:30|816.27|814.27|816.27|814.27|816.5|814.5|816.27|814.27|0
1640864460000|2021-12-30 11:41:00|816.04|814.04|816.04|814.04|816.04|814.04|816.04|814.04|0
1640864470000|2021-12-30 11:41:10|816.15|814.15|816.15|814.15|816.15|814.15|816.15|814.15|0
1640864480000|2021-12-30 11:41:20|816.27|814.27|816.27|814.27|816.27|814.27|816.27|814.27|0
1640864510000|2021-12-30 11:41:50|816.5|814.5|816.38|814.38|816.5|814.5|816.27|814.27|0
1640864520000|2021-12-30 11:42:00|816.5|814.5|816.27|814.27|816.5|814.5|816.27|814.27|0
1640864530000|2021-12-30 11:42:10|816.5|814.5|816.5|814.5|816.5|814.5|816.5|814.5|0
1640864590000|2021-12-30 11:43:10|816.73|814.73|816.73|814.73|816.73|814.73|816.5|814.5|0
1640864600000|2021-12-30 11:43:20|816.5|814.5|816.5|814.5|816.5|814.5|816.5|814.5|0
1640864670000|2021-12-30 11:44:30|816.27|814.27|816.27|814.27|816.27|814.27|816.27|814.27|0
1640864680000|2021-12-30 11:44:40|816.5|814.5|816.5|814.5|816.5|814.5|816.5|814.5|0
1640864690000|2021-12-30 11:44:50|816.27|814.27|816.27|814.27|816.27|814.27|816.27|814.27|0
1640864710000|2021-12-30 11:45:10|816.5|814.5|816.73|814.73|816.73|814.73|816.5|814.5|0
1640864730000|2021-12-30 11:45:30|816.96|814.96|816.96|814.96|816.96|814.96|816.96|814.96|0
1640864740000|2021-12-30 11:45:40|816.73|814.73|816.73|814.73|816.73|814.73|816.73|814.73|0
1640864770000|2021-12-30 11:46:10|816.84|814.84|816.84|814.84|816.84|814.84|816.84|814.84|0
1640864780000|2021-12-30 11:46:20|816.96|814.96|816.84|814.84|816.96|814.96|816.84|814.84|0
1640864790000|2021-12-30 11:46:30|816.73|814.73|817.42|815.42|817.42|815.42|816.73|814.73|0
1640864810000|2021-12-30 11:46:50|817.65|815.65|817.42|815.42|817.65|815.65|817.42|815.42|0
1640864820000|2021-12-30 11:47:00|817.65|815.65|817.42|815.42|817.65|815.65|817.42|815.42|0
1640864830000|2021-12-30 11:47:10|817.65|815.65|817.65|815.65|817.65|815.65|817.65|815.65|0
1640864880000|2021-12-30 11:48:00|817.88|815.88|817.88|815.88|817.88|815.88|817.88|815.88|0
1640864890000|2021-12-30 11:48:10|817.99|815.99|817.99|815.99|817.99|815.99|817.88|815.88|0
1640864900000|2021-12-30 11:48:20|818.11|816.11|818.11|816.11|818.11|816.11|817.88|815.88|0
1640864910000|2021-12-30 11:48:30|818.34|816.34|818.34|816.34|818.34|816.34|818.34|816.34|0
1640864920000|2021-12-30 11:48:40|818.11|816.11|818.11|816.11|818.11|816.11|818.11|816.11|0
1640864930000|2021-12-30 11:48:50|817.88|815.88|817.99|815.99|817.99|815.99|817.88|815.88|0
1640864940000|2021-12-30 11:49:00|817.88|815.88|817.88|815.88|818.11|816.11|817.88|815.88|0
1640864950000|2021-12-30 11:49:10|818.11|816.11|818.11|816.11|818.11|816.11|818.11|816.11|0
1640864960000|2021-12-30 11:49:20|818.34|816.34|818.34|816.34|818.34|816.34|818.11|816.11|0
1640864990000|2021-12-30 11:49:50|818.57|816.57|818.57|816.57|818.57|816.57|818.34|816.34|0
1640865000000|2021-12-30 11:50:00|818.34|816.34|818.57|816.57|818.8|816.8|818.34|816.34|0
1640865010000|2021-12-30 11:50:10|818.8|816.8|818.8|816.8|818.8|816.8|818.8|816.8|0
1640865020000|2021-12-30 11:50:20|818.57|816.57|818.8|816.8|818.8|816.8|818.57|816.57|0
1640865030000|2021-12-30 11:50:30|818.57|816.57|818.57|816.57|818.57|816.57|818.57|816.57|0
1640865040000|2021-12-30 11:50:40|818.8|816.8|818.8|816.8|818.8|816.8|818.68|816.68|0
1640865050000|2021-12-30 11:50:50|818.57|816.57|818.57|816.57|818.57|816.57|818.57|816.57|0
1640865060000|2021-12-30 11:51:00|818.11|816.11|817.88|815.88|818.11|816.11|817.88|815.88|0
1640865100000|2021-12-30 11:51:40|817.65|815.65|817.88|815.88|817.88|815.88|817.65|815.65|0
1640865110000|2021-12-30 11:51:50|817.65|815.65|817.88|815.88|817.88|815.88|817.65|815.65|0
1640865120000|2021-12-30 11:52:00|817.76|815.76|817.65|815.65|817.88|815.88|817.65|815.65|0
1640865140000|2021-12-30 11:52:20|817.76|815.76|817.65|815.65|817.76|815.76|817.65|815.65|0
1640865150000|2021-12-30 11:52:30|817.42|815.42|817.42|815.42|817.42|815.42|817.42|815.42|0
1640865160000|2021-12-30 11:52:40|817.65|815.65|817.65|815.65|817.65|815.65|817.65|815.65|0
1640865190000|2021-12-30 11:53:10|817.88|815.88|817.88|815.88|817.99|815.99|817.88|815.88|0
1640865200000|2021-12-30 11:53:20|817.65|815.65|817.76|815.76|817.76|815.76|817.65|815.65|0
1640865210000|2021-12-30 11:53:30|817.65|815.65|817.65|815.65|817.65|815.65|817.65|815.65|0
1640865220000|2021-12-30 11:53:40|817.53|815.53|817.53|815.53|817.53|815.53|817.53|815.53|0
1640865230000|2021-12-30 11:53:50|817.65|815.65|817.42|815.42|817.65|815.65|817.42|815.42|0
1640865260000|2021-12-30 11:54:20|817.3|815.3|817.42|815.42|817.42|815.42|817.3|815.3|0
1640865320000|2021-12-30 11:55:20|817.3|815.3|817.42|815.42|817.42|815.42|817.3|815.3|0
1640865330000|2021-12-30 11:55:30|817.65|815.65|817.65|815.65|817.65|815.65|817.65|815.65|0
1640865350000|2021-12-30 11:55:50|817.42|815.42|817.65|815.65|817.65|815.65|817.42|815.42|0
1640865410000|2021-12-30 11:56:50|818.11|816.11|818.11|816.11|818.11|816.11|818.11|816.11|0
1640865420000|2021-12-30 11:57:00|817.88|815.88|818.11|816.11|818.11|816.11|817.88|815.88|0
1640865430000|2021-12-30 11:57:10|817.99|815.99|817.88|815.88|817.99|815.99|817.88|815.88|0
1640865440000|2021-12-30 11:57:20|818.11|816.11|818.22|816.22|818.34|816.34|818.11|816.11|0
1640865450000|2021-12-30 11:57:30|818.11|816.11|817.88|815.88|818.11|816.11|817.88|815.88|0
1640865480000|2021-12-30 11:58:00|817.76|815.76|817.88|815.88|817.88|815.88|817.76|815.76|0
1640865500000|2021-12-30 11:58:20|817.76|815.76|818.36|816.36|818.36|816.36|817.65|815.65|0
1640865510000|2021-12-30 11:58:30|817.71|815.71|817.71|815.71|817.71|815.71|817.71|815.71|0
1640865520000|2021-12-30 11:58:40|817.94|815.94|817.71|815.71|817.94|815.94|817.71|815.71|0
1640865530000|2021-12-30 11:58:50|817.94|815.94|817.82|815.82|817.94|815.94|817.82|815.82|0
1640865540000|2021-12-30 11:59:00|817.71|815.71|817.71|815.71|817.71|815.71|817.71|815.71|0
1640865550000|2021-12-30 11:59:10|817.55|815.55|817.55|815.55|817.55|815.55|817.55|815.55|0
1640865570000|2021-12-30 11:59:30|817.78|815.78|817.78|815.78|817.78|815.78|817.78|815.78|0
1640865590000|2021-12-30 11:59:50|818.01|816.01|818.01|816.01|818.01|816.01|818.01|816.01|0
1640865600000|2021-12-30 12:00:00|817.78|815.78|817.66|815.66|817.78|815.78|817.55|815.55|0
1640865610000|2021-12-30 12:00:10|817.78|815.78|817.55|815.55|817.78|815.78|817.55|815.55|0
1640865630000|2021-12-30 12:00:30|817.32|815.32|817.09|815.09|817.32|815.32|817.09|815.09|0
1640865640000|2021-12-30 12:00:40|816.86|814.86|816.86|814.86|816.86|814.86|816.86|814.86|0
1640865650000|2021-12-30 12:00:50|817.09|815.09|817.09|815.09|817.09|815.09|817.09|815.09|0
1640865660000|2021-12-30 12:01:00|816.86|814.86|816.86|814.86|816.86|814.86|816.63|814.63|0
1640865670000|2021-12-30 12:01:10|816.74|814.74|816.86|814.86|816.86|814.86|816.74|814.74|0
1640865680000|2021-12-30 12:01:20|816.63|814.63|816.63|814.63|816.63|814.63|816.63|814.63|0
1640865700000|2021-12-30 12:01:40|816.39|814.39|816.63|814.63|816.63|814.63|816.39|814.39|0
1640865710000|2021-12-30 12:01:50|816.39|814.39|816.63|814.63|816.63|814.63|816.39|814.39|0
1640865720000|2021-12-30 12:02:00|816.39|814.39|816.39|814.39|816.63|814.63|816.39|814.39|0
1640865730000|2021-12-30 12:02:10|816.16|814.16|816.16|814.16|816.16|814.16|816.16|814.16|0
1640865740000|2021-12-30 12:02:20|816.39|814.39|816.39|814.39|816.39|814.39|816.39|814.39|0
1640865760000|2021-12-30 12:02:40|816.62|814.62|816.5|814.5|816.62|814.62|816.5|814.5|0
1640865770000|2021-12-30 12:02:50|816.62|814.62|816.62|814.62|816.62|814.62|816.39|814.39|0
1640865780000|2021-12-30 12:03:00|816.5|814.5|816.39|814.39|816.62|814.62|816.39|814.39|0
1640865790000|2021-12-30 12:03:10|816.62|814.62|816.62|814.62|816.62|814.62|816.62|814.62|0
1640865800000|2021-12-30 12:03:20|816.86|814.86|816.62|814.62|816.86|814.86|816.62|814.62|0
1640865820000|2021-12-30 12:03:40|816.39|814.39|816.39|814.39|816.39|814.39|816.39|814.39|0
1640865830000|2021-12-30 12:03:50|816.5|814.5|816.39|814.39|816.5|814.5|816.39|814.39|0
1640865840000|2021-12-30 12:04:00|816.62|814.62|816.62|814.62|816.62|814.62|816.62|814.62|0
1640865860000|2021-12-30 12:04:20|816.39|814.39|816.39|814.39|816.39|814.39|816.39|814.39|0
1640865870000|2021-12-30 12:04:30|816.5|814.5|816.39|814.39|816.5|814.5|816.39|814.39|0
1640865890000|2021-12-30 12:04:50|816.5|814.5|816.85|814.85|816.85|814.85|816.5|814.5|0
1640865900000|2021-12-30 12:05:00|816.62|814.62|816.5|814.5|816.62|814.62|816.5|814.5|0
1640865910000|2021-12-30 12:05:10|816.39|814.39|816.62|814.62|816.62|814.62|816.39|814.39|0
1640865920000|2021-12-30 12:05:20|816.39|814.39|816.62|814.62|816.62|814.62|816.39|814.39|0
1640865930000|2021-12-30 12:05:30|816.39|814.39|816.39|814.39|816.39|814.39|816.39|814.39|0
1640865940000|2021-12-30 12:05:40|816.62|814.62|816.39|814.39|816.62|814.62|816.39|814.39|0
1640865960000|2021-12-30 12:06:00|816.62|814.62|816.39|814.39|816.62|814.62|816.39|814.39|0
1640865980000|2021-12-30 12:06:20|816.62|814.62|816.62|814.62|816.62|814.62|816.62|814.62|0
1640865990000|2021-12-30 12:06:30|816.85|814.85|816.85|814.85|816.85|814.85|816.85|814.85|0
1640866030000|2021-12-30 12:07:10|817.08|815.08|816.85|814.85|817.08|815.08|816.85|814.85|0
1640866040000|2021-12-30 12:07:20|816.96|814.96|816.96|814.96|816.96|814.96|816.96|814.96|0
1640866050000|2021-12-30 12:07:30|816.85|814.85|816.96|814.96|816.96|814.96|816.85|814.85|0
1640866060000|2021-12-30 12:07:40|816.85|814.85|817.08|815.08|817.08|815.08|816.85|814.85|0
1640866070000|2021-12-30 12:07:50|817.19|815.19|817.19|815.19|817.19|815.19|817.19|815.19|0
1640866080000|2021-12-30 12:08:00|817.08|815.08|817.08|815.08|817.08|815.08|817.08|815.08|0
1640866090000|2021-12-30 12:08:10|816.85|814.85|816.85|814.85|816.85|814.85|816.85|814.85|0
1640866140000|2021-12-30 12:09:00|816.73|814.73|816.62|814.62|816.73|814.73|816.62|814.62|0
1640866150000|2021-12-30 12:09:10|816.85|814.85|816.85|814.85|816.85|814.85|816.85|814.85|0
1640866180000|2021-12-30 12:09:40|817.08|815.08|816.85|814.85|817.08|815.08|816.85|814.85|0
1640866190000|2021-12-30 12:09:50|817.08|815.08|817.08|815.08|817.08|815.08|817.08|815.08|0
1640866200000|2021-12-30 12:10:00|816.85|814.85|817.08|815.08|817.08|815.08|816.85|814.85|0
1640866220000|2021-12-30 12:10:20|816.85|814.85|816.85|814.85|816.85|814.85|816.85|814.85|0
1640866230000|2021-12-30 12:10:30|816.96|814.96|817.08|815.08|817.08|815.08|816.96|814.96|0
1640866240000|2021-12-30 12:10:40|816.96|814.96|817.31|815.31|817.31|815.31|816.96|814.96|0
1640866250000|2021-12-30 12:10:50|817.08|815.08|816.96|814.96|817.08|815.08|816.96|814.96|0
1640866260000|2021-12-30 12:11:00|817.08|815.08|816.85|814.85|817.08|815.08|816.85|814.85|0
1640866280000|2021-12-30 12:11:20|817.31|815.31|817.31|815.31|817.31|815.31|817.31|815.31|0
1640866290000|2021-12-30 12:11:30|817.08|815.08|817.08|815.08|817.08|815.08|817.08|815.08|0
1640866300000|2021-12-30 12:11:40|817.19|815.19|817.08|815.08|817.31|815.31|817.08|815.08|0
1640866320000|2021-12-30 12:12:00|817.31|815.31|817.08|815.08|817.31|815.31|817.08|815.08|0
1640866330000|2021-12-30 12:12:10|817.19|815.19|817.19|815.19|817.19|815.19|817.19|815.19|0
1640866340000|2021-12-30 12:12:20|817.31|815.31|817.31|815.31|817.31|815.31|817.31|815.31|0
1640866380000|2021-12-30 12:13:00|817.54|815.54|817.54|815.54|817.54|815.54|817.54|815.54|0
1640866390000|2021-12-30 12:13:10|817.31|815.31|817.31|815.31|817.31|815.31|817.31|815.31|0
1640866440000|2021-12-30 12:14:00|817.54|815.54|817.54|815.54|817.54|815.54|817.31|815.31|0
1640866470000|2021-12-30 12:14:30|817.77|815.77|817.77|815.77|817.77|815.77|817.77|815.77|0
1640866490000|2021-12-30 12:14:50|818|816|818|816|818|816|818|816|0
1640866500000|2021-12-30 12:15:00|818.23|816.23|818.23|816.23|818.23|816.23|818.23|816.23|0
1640866510000|2021-12-30 12:15:10|818.11|816.11|818.11|816.11|818.11|816.11|818.11|816.11|0
1640866520000|2021-12-30 12:15:20|818|816|818.23|816.23|818.23|816.23|818|816|0
1640866530000|2021-12-30 12:15:30|818.11|816.11|818.23|816.23|818.23|816.23|818.11|816.11|0
1640866540000|2021-12-30 12:15:40|818|816|818|816|818|816|818|816|0
1640866550000|2021-12-30 12:15:50|817.77|815.77|817.77|815.77|817.77|815.77|817.77|815.77|0
1640866580000|2021-12-30 12:16:20|817.54|815.54|817.54|815.54|817.54|815.54|817.54|815.54|0
1640866590000|2021-12-30 12:16:30|817.65|815.65|817.77|815.77|817.77|815.77|817.65|815.65|0
1640866600000|2021-12-30 12:16:40|817.65|815.65|817.77|815.77|818|816|817.54|815.54|0
1640866610000|2021-12-30 12:16:50|817.65|815.65|817.77|815.77|817.77|815.77|817.65|815.65|0
1640866620000|2021-12-30 12:17:00|818|816|817.88|815.88|818|816|817.88|815.88|0
1640866630000|2021-12-30 12:17:10|817.77|815.77|817.77|815.77|817.77|815.77|817.77|815.77|0
1640866650000|2021-12-30 12:17:30|817.65|815.65|817.77|815.77|817.77|815.77|817.65|815.65|0
1640866670000|2021-12-30 12:17:50|818|816|818|816|818|816|818|816|0
1640866680000|2021-12-30 12:18:00|817.77|815.77|817.77|815.77|817.77|815.77|817.77|815.77|0
1640866700000|2021-12-30 12:18:20|818|816|818|816|818|816|818|816|0
1640866710000|2021-12-30 12:18:30|817.77|815.77|817.77|815.77|817.77|815.77|817.77|815.77|0
1640866720000|2021-12-30 12:18:40|817.54|815.54|817.31|815.31|817.54|815.54|817.31|815.31|0
1640866750000|2021-12-30 12:19:10|817.42|815.42|817.54|815.54|817.54|815.54|817.42|815.42|0
1640866760000|2021-12-30 12:19:20|817.77|815.77|817.77|815.77|817.77|815.77|817.65|815.65|0
1640866780000|2021-12-30 12:19:40|817.54|815.54|817.54|815.54|817.54|815.54|817.54|815.54|0
1640866830000|2021-12-30 12:20:30|817.77|815.77|818|816|818|816|817.77|815.77|0
1640866840000|2021-12-30 12:20:40|817.88|815.88|817.77|815.77|817.88|815.88|817.77|815.77|0
1640866850000|2021-12-30 12:20:50|817.54|815.54|817.54|815.54|817.54|815.54|817.54|815.54|0
1640866860000|2021-12-30 12:21:00|817.31|815.31|817.31|815.31|817.31|815.31|817.31|815.31|0
1640866870000|2021-12-30 12:21:10|817.08|815.08|817.08|815.08|817.08|815.08|817.08|815.08|0
1640866890000|2021-12-30 12:21:30|816.85|814.85|817.08|815.08|817.08|815.08|816.85|814.85|0
1640866900000|2021-12-30 12:21:40|816.96|814.96|817.08|815.08|817.08|815.08|816.96|814.96|0
1640866920000|2021-12-30 12:22:00|817.19|815.19|817.08|815.08|817.31|815.31|817.08|815.08|0
1640866940000|2021-12-30 12:22:20|816.96|814.96|816.96|814.96|816.96|814.96|816.96|814.96|0
1640866950000|2021-12-30 12:22:30|817.08|815.08|816.96|814.96|817.08|815.08|816.96|814.96|0
1640866960000|2021-12-30 12:22:40|816.85|814.85|816.85|814.85|816.85|814.85|816.85|814.85|0
1640866980000|2021-12-30 12:23:00|817.08|815.08|817.08|815.08|817.08|815.08|817.08|815.08|0
1640866990000|2021-12-30 12:23:10|816.85|814.85|816.85|814.85|816.85|814.85|816.85|814.85|0
1640867020000|2021-12-30 12:23:40|817.08|815.08|817.08|815.08|817.08|815.08|817.08|815.08|0
1640867030000|2021-12-30 12:23:50|816.85|814.85|816.85|814.85|816.96|814.96|816.85|814.85|0
1640867040000|2021-12-30 12:24:00|816.96|814.96|816.85|814.85|816.96|814.96|816.85|814.85|0
1640867050000|2021-12-30 12:24:10|817.08|815.08|816.85|814.85|817.08|815.08|816.85|814.85|0
1640867060000|2021-12-30 12:24:20|816.96|814.96|816.96|814.96|816.96|814.96|816.96|814.96|0
1640867070000|2021-12-30 12:24:30|817.08|815.08|817.08|815.08|817.08|815.08|817.08|815.08|0
1640867080000|2021-12-30 12:24:40|817.54|815.54|817.54|815.54|817.54|815.54|817.54|815.54|0
1640867090000|2021-12-30 12:24:50|817.42|815.42|817.42|815.42|817.54|815.54|817.42|815.42|0
1640867100000|2021-12-30 12:25:00|817.54|815.54|817.54|815.54|817.54|815.54|817.31|815.31|0
1640867110000|2021-12-30 12:25:10|817.31|815.31|817.54|815.54|817.54|815.54|817.31|815.31|0
1640867120000|2021-12-30 12:25:20|817.77|815.77|817.77|815.77|817.77|815.77|817.77|815.77|0
1640867210000|2021-12-30 12:26:50|817.54|815.54|817.54|815.54|817.54|815.54|817.54|815.54|0
1640867230000|2021-12-30 12:27:10|817.77|815.77|817.54|815.54|817.77|815.77|817.54|815.54|0
1640867250000|2021-12-30 12:27:30|817.77|815.77|817.77|815.77|817.77|815.77|817.77|815.77|0
1640867260000|2021-12-30 12:27:40|817.54|815.54|817.54|815.54|817.54|815.54|817.54|815.54|0
1640867270000|2021-12-30 12:27:50|817.77|815.77|817.77|815.77|817.77|815.77|817.77|815.77|0
1640867280000|2021-12-30 12:28:00|817.54|815.54|817.77|815.77|817.77|815.77|817.54|815.54|0
1640867310000|2021-12-30 12:28:30|818|816|817.77|815.77|818|816|817.77|815.77|0
1640867330000|2021-12-30 12:28:50|817.54|815.54|817.54|815.54|817.54|815.54|817.54|815.54|0
1640867340000|2021-12-30 12:29:00|817.77|815.77|817.77|815.77|817.77|815.77|817.77|815.77|0
1640867380000|2021-12-30 12:29:40|818|816|818|816|818|816|818|816|0
1640867390000|2021-12-30 12:29:50|817.77|815.77|817.77|815.77|817.88|815.88|817.77|815.77|0
1640867400000|2021-12-30 12:30:00|818|816|817.77|815.77|818|816|817.77|815.77|0
1640867410000|2021-12-30 12:30:10|817.54|815.54|817.54|815.54|817.54|815.54|817.54|815.54|0
1640867420000|2021-12-30 12:30:20|817.31|815.31|817.31|815.31|817.31|815.31|817.31|815.31|0
1640867430000|2021-12-30 12:30:30|816.84|814.84|816.84|814.84|816.84|814.84|816.84|814.84|0
1640867440000|2021-12-30 12:30:40|816.95|814.95|816.84|814.84|816.95|814.95|816.84|814.84|0
1640867460000|2021-12-30 12:31:00|817.07|815.07|817.07|815.07|817.07|815.07|817.07|815.07|0
1640867490000|2021-12-30 12:31:30|817.31|815.31|817.3|815.3|817.31|815.31|817.3|815.3|0
1640867500000|2021-12-30 12:31:40|817.42|815.42|817.54|815.54|817.54|815.54|817.42|815.42|0
1640867510000|2021-12-30 12:31:50|817.42|815.42|817.54|815.54|817.54|815.54|817.42|815.42|0
1640867520000|2021-12-30 12:32:00|817.3|815.3|817.3|815.3|817.3|815.3|817.3|815.3|0
1640867550000|2021-12-30 12:32:30|817.77|815.77|817.54|815.54|817.77|815.77|817.54|815.54|0
1640867560000|2021-12-30 12:32:40|817.65|815.65|817.65|815.65|817.65|815.65|817.65|815.65|0
1640867570000|2021-12-30 12:32:50|817.54|815.54|817.54|815.54|817.65|815.65|817.54|815.54|0
1640867590000|2021-12-30 12:33:10|817.53|815.53|817.53|815.53|817.53|815.53|817.53|815.53|0
1640867650000|2021-12-30 12:34:10|817.77|815.77|817.77|815.77|817.77|815.77|817.77|815.77|0
1640867690000|2021-12-30 12:34:50|817.53|815.53|817.53|815.53|817.53|815.53|817.53|815.53|0
1640867700000|2021-12-30 12:35:00|817.65|815.65|818|816|818|816|817.65|815.65|0
1640867710000|2021-12-30 12:35:10|817.76|815.76|817.53|815.53|817.76|815.76|817.53|815.53|0
1640867720000|2021-12-30 12:35:20|817.76|815.76|817.53|815.53|817.76|815.76|817.53|815.53|0
1640867740000|2021-12-30 12:35:40|817.76|815.76|817.76|815.76|817.76|815.76|817.76|815.76|0
1640867750000|2021-12-30 12:35:50|818|816|818|816|818|816|818|816|0
1640867770000|2021-12-30 12:36:10|817.76|815.76|817.76|815.76|817.76|815.76|817.76|815.76|0
1640867800000|2021-12-30 12:36:40|817.53|815.53|817.53|815.53|817.53|815.53|817.53|815.53|0
1640867810000|2021-12-30 12:36:50|817.76|815.76|817.76|815.76|817.76|815.76|817.76|815.76|0
1640867840000|2021-12-30 12:37:20|817.99|815.99|817.99|815.99|817.99|815.99|817.99|815.99|0
1640867850000|2021-12-30 12:37:30|817.76|815.76|817.76|815.76|817.76|815.76|817.76|815.76|0
1640867890000|2021-12-30 12:38:10|817.99|815.99|817.99|815.99|817.99|815.99|817.87|815.87|0
1640867920000|2021-12-30 12:38:40|817.76|815.76|817.76|815.76|817.76|815.76|817.76|815.76|0
1640867940000|2021-12-30 12:39:00|817.99|815.99|817.87|815.87|817.99|815.99|817.87|815.87|0
1640867950000|2021-12-30 12:39:10|817.76|815.76|817.99|815.99|817.99|815.99|817.76|815.76|0
1640867960000|2021-12-30 12:39:20|817.87|815.87|817.87|815.87|817.99|815.99|817.87|815.87|0
1640867970000|2021-12-30 12:39:30|817.99|815.99|817.76|815.76|817.99|815.99|817.76|815.76|0
1640867980000|2021-12-30 12:39:40|817.87|815.87|817.87|815.87|817.87|815.87|817.87|815.87|0
1640867990000|2021-12-30 12:39:50|817.76|815.76|817.87|815.87|817.99|815.99|817.76|815.76|0
1640868000000|2021-12-30 12:40:00|817.76|815.76|817.76|815.76|817.76|815.76|817.76|815.76|0
1640868010000|2021-12-30 12:40:10|817.53|815.53|817.53|815.53|817.53|815.53|817.53|815.53|0
1640868020000|2021-12-30 12:40:20|817.76|815.76|817.76|815.76|817.76|815.76|817.76|815.76|0
1640868050000|2021-12-30 12:40:50|817.64|815.64|817.53|815.53|817.64|815.64|817.53|815.53|0
1640868070000|2021-12-30 12:41:10|817.76|815.76|817.76|815.76|817.76|815.76|817.76|815.76|0
1640868080000|2021-12-30 12:41:20|817.87|815.87|817.87|815.87|817.87|815.87|817.76|815.76|0
1640868090000|2021-12-30 12:41:30|817.99|815.99|817.99|815.99|817.99|815.99|817.99|815.99|0
1640868110000|2021-12-30 12:41:50|817.87|815.87|817.99|815.99|817.99|815.99|817.76|815.76|0
1640868130000|2021-12-30 12:42:10|818.1|816.1|818.22|816.22|818.22|816.22|817.99|815.99|0
1640868140000|2021-12-30 12:42:20|817.99|815.99|817.99|815.99|817.99|815.99|817.99|815.99|0
1640868150000|2021-12-30 12:42:30|818.1|816.1|817.99|815.99|818.1|816.1|817.99|815.99|0
1640868160000|2021-12-30 12:42:40|818.1|816.1|818.22|816.22|818.22|816.22|818.1|816.1|0
1640868180000|2021-12-30 12:43:00|818.45|816.45|818.68|816.68|818.68|816.68|818.45|816.45|0
1640868190000|2021-12-30 12:43:10|818.45|816.45|818.45|816.45|818.45|816.45|818.45|816.45|0
1640868200000|2021-12-30 12:43:20|818.68|816.68|818.68|816.68|818.68|816.68|818.68|816.68|0
1640868210000|2021-12-30 12:43:30|818.56|816.56|818.56|816.56|818.56|816.56|818.56|816.56|0
1640868220000|2021-12-30 12:43:40|818.68|816.68|818.68|816.68|818.68|816.68|818.68|816.68|0
1640868250000|2021-12-30 12:44:10|818.92|816.92|818.92|816.92|818.92|816.92|818.92|816.92|0
1640868260000|2021-12-30 12:44:20|818.91|816.91|818.91|816.91|818.91|816.91|818.91|816.91|0
1640868270000|2021-12-30 12:44:30|818.68|816.68|818.68|816.68|818.68|816.68|818.68|816.68|0
1640868290000|2021-12-30 12:44:50|818.45|816.45|818.45|816.45|818.45|816.45|818.45|816.45|0
1640868300000|2021-12-30 12:45:00|818.22|816.22|818.22|816.22|818.22|816.22|818.22|816.22|0
1640868330000|2021-12-30 12:45:30|818.1|816.1|818.1|816.1|818.1|816.1|818.1|816.1|0
1640868340000|2021-12-30 12:45:40|818.22|816.22|818.22|816.22|818.22|816.22|818.1|816.1|0
1640868350000|2021-12-30 12:45:50|818.45|816.45|818.45|816.45|818.45|816.45|818.45|816.45|0
1640868360000|2021-12-30 12:46:00|818.68|816.68|818.45|816.45|818.68|816.68|818.45|816.45|0
1640868370000|2021-12-30 12:46:10|818.22|816.22|818.22|816.22|818.22|816.22|818.22|816.22|0
1640868400000|2021-12-30 12:46:40|817.99|815.99|817.76|815.76|817.99|815.99|817.76|815.76|0
1640868480000|2021-12-30 12:48:00|817.53|815.53|817.53|815.53|817.53|815.53|817.53|815.53|0
1640868490000|2021-12-30 12:48:10|817.3|815.3|817.3|815.3|817.3|815.3|817.3|815.3|0
1640868500000|2021-12-30 12:48:20|817.53|815.53|817.53|815.53|817.53|815.53|817.53|815.53|0
1640868510000|2021-12-30 12:48:30|817.3|815.3|817.3|815.3|817.3|815.3|817.3|815.3|0
1640868520000|2021-12-30 12:48:40|817.53|815.53|817.53|815.53|817.53|815.53|817.53|815.53|0
1640868570000|2021-12-30 12:49:30|817.05|815.05|817.28|815.28|817.28|815.28|817.05|815.05|0
1640868580000|2021-12-30 12:49:40|817.05|815.05|817.05|815.05|817.16|815.16|817.05|815.05|0
1640868600000|2021-12-30 12:50:00|817.16|815.16|817.05|815.05|817.16|815.16|817.05|815.05|0
1640868650000|2021-12-30 12:50:50|816.93|814.93|816.93|814.93|816.93|814.93|816.93|814.93|0
1640868660000|2021-12-30 12:51:00|817.05|815.05|816.82|814.82|817.05|815.05|816.82|814.82|0
1640868670000|2021-12-30 12:51:10|817.05|815.05|817.05|815.05|817.05|815.05|817.05|815.05|0
1640868710000|2021-12-30 12:51:50|816.82|814.82|816.82|814.82|816.82|814.82|816.82|814.82|0
1640868720000|2021-12-30 12:52:00|817.05|815.05|816.82|814.82|817.05|815.05|816.82|814.82|0
1640868730000|2021-12-30 12:52:10|817.05|815.05|817.05|815.05|817.05|815.05|817.05|815.05|0
1640868750000|2021-12-30 12:52:30|816.59|814.59|816.59|814.59|816.59|814.59|816.59|814.59|0
1640868780000|2021-12-30 12:53:00|815.89|813.89|815.89|813.89|815.89|813.89|815.89|813.89|0
1640868790000|2021-12-30 12:53:10|815.66|813.66|815.89|813.89|815.89|813.89|815.66|813.66|0
1640868920000|2021-12-30 12:55:20|815.66|813.66|815.66|813.66|815.66|813.66|815.66|813.66|0
1640868930000|2021-12-30 12:55:30|815.77|813.77|815.66|813.66|815.89|813.89|815.66|813.66|0
1640868940000|2021-12-30 12:55:40|815.89|813.89|815.66|813.66|815.89|813.89|815.66|813.66|0
1640868960000|2021-12-30 12:56:00|815.43|813.43|815.43|813.43|815.43|813.43|815.43|813.43|0
1640868990000|2021-12-30 12:56:30|815.66|813.66|815.66|813.66|815.66|813.66|815.66|813.66|0
1640869010000|2021-12-30 12:56:50|815.89|813.89|815.66|813.66|815.89|813.89|815.66|813.66|0
1640869050000|2021-12-30 12:57:30|815.43|813.43|815.43|813.43|815.43|813.43|815.43|813.43|0
1640869070000|2021-12-30 12:57:50|814.97|812.97|814.97|812.97|814.97|812.97|814.97|812.97|0
1640869190000|2021-12-30 12:59:50|814.74|812.74|814.97|812.97|814.97|812.97|814.74|812.74|0
1640869210000|2021-12-30 13:00:10|815.2|813.2|815.66|813.66|815.66|813.66|815.2|813.2|0
1640869230000|2021-12-30 13:00:30|815.43|813.43|814.74|812.74|815.43|813.43|814.74|812.74|0
1640869240000|2021-12-30 13:00:40|814.51|812.51|814.51|812.51|814.51|812.51|814.27|812.27|0
1640869250000|2021-12-30 13:00:50|814.74|812.74|814.97|812.97|814.97|812.97|814.74|812.74|0
1640869260000|2021-12-30 13:01:00|814.74|812.74|814.97|812.97|814.97|812.97|814.74|812.74|0
1640869270000|2021-12-30 13:01:10|814.85|812.85|814.97|812.97|814.97|812.97|814.85|812.85|0
1640869280000|2021-12-30 13:01:20|815.08|813.08|815.08|813.08|815.08|813.08|815.08|813.08|0
1640869290000|2021-12-30 13:01:30|814.97|812.97|814.97|812.97|814.97|812.97|814.97|812.97|0
1640869320000|2021-12-30 13:02:00|815.2|813.2|815.2|813.2|815.2|813.2|815.2|813.2|0
1640869330000|2021-12-30 13:02:10|814.97|812.97|814.97|812.97|814.97|812.97|814.97|812.97|0
1640869350000|2021-12-30 13:02:30|815.43|813.43|815.2|813.2|815.43|813.43|815.2|813.2|0
1640869360000|2021-12-30 13:02:40|815.31|813.31|815.2|813.2|815.31|813.31|815.2|813.2|0
1640869440000|2021-12-30 13:04:00|815.43|813.43|815.43|813.43|815.66|813.66|815.43|813.43|0
1640869450000|2021-12-30 13:04:10|815.66|813.66|815.66|813.66|815.66|813.66|815.66|813.66|0
1640869460000|2021-12-30 13:04:20|815.43|813.43|815.43|813.43|815.43|813.43|815.43|813.43|0
1640869470000|2021-12-30 13:04:30|815.66|813.66|815.66|813.66|815.66|813.66|815.66|813.66|0
1640869480000|2021-12-30 13:04:40|815.89|813.89|815.89|813.89|815.89|813.89|815.66|813.66|0
1640869500000|2021-12-30 13:05:00|816.12|814.12|815.89|813.89|816.12|814.12|815.89|813.89|0
1640869520000|2021-12-30 13:05:20|815.66|813.66|815.66|813.66|815.66|813.66|815.66|813.66|0
1640869530000|2021-12-30 13:05:30|815.89|813.89|815.89|813.89|815.89|813.89|815.89|813.89|0
1640869540000|2021-12-30 13:05:40|816.12|814.12|815.89|813.89|816.12|814.12|815.89|813.89|0
1640869550000|2021-12-30 13:05:50|816.12|814.12|815.89|813.89|816.12|814.12|815.89|813.89|0
1640869560000|2021-12-30 13:06:00|816|814|815.89|813.89|816.12|814.12|815.89|813.89|0
1640869570000|2021-12-30 13:06:10|816.12|814.12|816.12|814.12|816.12|814.12|816.12|814.12|0
1640869580000|2021-12-30 13:06:20|816.35|814.35|816.35|814.35|816.35|814.35|816.35|814.35|0
1640869590000|2021-12-30 13:06:30|816.12|814.12|816.12|814.12|816.12|814.12|816.12|814.12|0
1640869610000|2021-12-30 13:06:50|816.35|814.35|816.35|814.35|816.35|814.35|816.35|814.35|0
1640869620000|2021-12-30 13:07:00|816.23|814.23|816.12|814.12|816.35|814.35|816.12|814.12|0
1640869660000|2021-12-30 13:07:40|816.35|814.35|816.35|814.35|816.35|814.35|816.35|814.35|0
1640869680000|2021-12-30 13:08:00|816.23|814.23|816.12|814.12|816.23|814.23|816.12|814.12|0
1640869690000|2021-12-30 13:08:10|816|814|815.89|813.89|816.12|814.12|815.89|813.89|0
1640869700000|2021-12-30 13:08:20|816.12|814.12|816.12|814.12|816.12|814.12|816.12|814.12|0
1640869720000|2021-12-30 13:08:40|816.35|814.35|816.35|814.35|816.35|814.35|816.35|814.35|0
1640869730000|2021-12-30 13:08:50|816.12|814.12|816.23|814.23|816.35|814.35|816.12|814.12|0
1640869740000|2021-12-30 13:09:00|816.12|814.12|816.58|814.58|816.58|814.58|816.12|814.12|0
1640869750000|2021-12-30 13:09:10|816.81|814.81|816.58|814.58|816.81|814.81|816.58|814.58|0
1640869760000|2021-12-30 13:09:20|816.35|814.35|816.35|814.35|816.35|814.35|816.35|814.35|0
1640869770000|2021-12-30 13:09:30|816.12|814.12|815.89|813.89|816.12|814.12|815.89|813.89|0
1640869780000|2021-12-30 13:09:40|816.12|814.12|816.12|814.12|816.12|814.12|816.12|814.12|0
1640869790000|2021-12-30 13:09:50|815.89|813.89|815.89|813.89|816.12|814.12|815.89|813.89|0
1640869800000|2021-12-30 13:10:00|816.12|814.12|815.89|813.89|816.12|814.12|815.89|813.89|0
1640869830000|2021-12-30 13:10:30|815.66|813.66|815.89|813.89|815.89|813.89|815.66|813.66|0
1640869870000|2021-12-30 13:11:10|816.12|814.12|816.12|814.12|816.12|814.12|816.12|814.12|0
1640869900000|2021-12-30 13:11:40|815.89|813.89|816.12|814.12|816.12|814.12|815.89|813.89|0
1640869910000|2021-12-30 13:11:50|815.89|813.89|815.89|813.89|815.89|813.89|815.89|813.89|0
1640869950000|2021-12-30 13:12:30|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640869960000|2021-12-30 13:12:40|815.42|813.42|815.42|813.42|815.42|813.42|815.19|813.19|0
1640869970000|2021-12-30 13:12:50|815.3|813.3|815.42|813.42|815.42|813.42|815.3|813.3|0
1640869990000|2021-12-30 13:13:10|815.19|813.19|814.96|812.96|815.19|813.19|814.96|812.96|0
1640870000000|2021-12-30 13:13:20|815.19|813.19|815.19|813.19|815.19|813.19|815.19|813.19|0
1640870030000|2021-12-30 13:13:50|815.3|813.3|815.42|813.42|815.42|813.42|815.3|813.3|0
1640870040000|2021-12-30 13:14:00|815.19|813.19|815.19|813.19|815.19|813.19|815.19|813.19|0
1640870050000|2021-12-30 13:14:10|815.3|813.3|815.42|813.42|815.42|813.42|815.3|813.3|0
1640870060000|2021-12-30 13:14:20|815.19|813.19|815.19|813.19|815.19|813.19|815.19|813.19|0
1640870070000|2021-12-30 13:14:30|814.96|812.96|815.19|813.19|815.19|813.19|814.96|812.96|0
1640870090000|2021-12-30 13:14:50|814.96|812.96|814.96|812.96|814.96|812.96|814.96|812.96|0
1640870100000|2021-12-30 13:15:00|815.19|813.19|815.19|813.19|815.19|813.19|815.19|813.19|0
1640870150000|2021-12-30 13:15:50|814.96|812.96|814.96|812.96|814.96|812.96|814.96|812.96|0
1640870180000|2021-12-30 13:16:20|814.73|812.73|814.73|812.73|814.73|812.73|814.73|812.73|0
1640870190000|2021-12-30 13:16:30|814.96|812.96|814.73|812.73|814.96|812.96|814.73|812.73|0
1640870200000|2021-12-30 13:16:40|814.5|812.5|814.5|812.5|814.5|812.5|814.5|812.5|0
1640870210000|2021-12-30 13:16:50|814.73|812.73|814.73|812.73|814.73|812.73|814.73|812.73|0
1640870230000|2021-12-30 13:17:10|814.5|812.5|814.73|812.73|814.73|812.73|814.5|812.5|0
1640870240000|2021-12-30 13:17:20|814.5|812.5|814.73|812.73|814.73|812.73|814.5|812.5|0
1640870250000|2021-12-30 13:17:30|814.61|812.61|814.96|812.96|814.96|812.96|814.5|812.5|0
1640870270000|2021-12-30 13:17:50|814.73|812.73|814.73|812.73|814.73|812.73|814.73|812.73|0
1640870280000|2021-12-30 13:18:00|814.5|812.5|814.73|812.73|814.73|812.73|814.5|812.5|0
1640870290000|2021-12-30 13:18:10|814.84|812.84|814.73|812.73|814.84|812.84|814.73|812.73|0
1640870320000|2021-12-30 13:18:40|814.96|812.96|814.96|812.96|814.96|812.96|814.96|812.96|0
1640870330000|2021-12-30 13:18:50|814.73|812.73|814.5|812.5|814.73|812.73|814.5|812.5|0
1640870350000|2021-12-30 13:19:10|814.73|812.73|814.5|812.5|814.73|812.73|814.5|812.5|0
1640870390000|2021-12-30 13:19:50|814.38|812.38|814.5|812.5|814.5|812.5|814.38|812.38|0
1640870400000|2021-12-30 13:20:00|814.27|812.27|814.27|812.27|814.27|812.27|814.27|812.27|0
1640870410000|2021-12-30 13:20:10|814.5|812.5|814.5|812.5|814.5|812.5|814.5|812.5|0
1640870420000|2021-12-30 13:20:20|814.27|812.27|814.04|812.04|814.27|812.27|814.04|812.04|0
1640870440000|2021-12-30 13:20:40|814.27|812.27|814.27|812.27|814.27|812.27|814.27|812.27|0
1640870450000|2021-12-30 13:20:50|814.04|812.04|814.04|812.04|814.04|812.04|814.04|812.04|0
1640870470000|2021-12-30 13:21:10|813.8|811.8|814.04|812.04|814.04|812.04|813.8|811.8|0
1640870510000|2021-12-30 13:21:50|813.8|811.8|813.34|811.34|813.8|811.8|813.34|811.34|0
1640870520000|2021-12-30 13:22:00|813.57|811.57|813.57|811.57|813.57|811.57|813.34|811.34|0
1640870530000|2021-12-30 13:22:10|813.34|811.34|813.34|811.34|813.34|811.34|813.34|811.34|0
1640870540000|2021-12-30 13:22:20|813.11|811.11|812.65|810.65|813.11|811.11|812.65|810.65|0
1640870550000|2021-12-30 13:22:30|812.42|810.42|812.42|810.42|812.65|810.65|812.42|810.42|0
1640870560000|2021-12-30 13:22:40|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640870570000|2021-12-30 13:22:50|812.88|810.88|812.42|810.42|812.88|810.88|812.42|810.42|0
1640870600000|2021-12-30 13:23:20|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640870620000|2021-12-30 13:23:40|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640870630000|2021-12-30 13:23:50|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640870650000|2021-12-30 13:24:10|812.88|810.88|812.88|810.88|812.88|810.88|812.88|810.88|0
1640870660000|2021-12-30 13:24:20|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640870670000|2021-12-30 13:24:30|812.88|810.88|812.42|810.42|812.88|810.88|812.42|810.42|0
1640870680000|2021-12-30 13:24:40|812.88|810.88|812.88|810.88|812.88|810.88|812.88|810.88|0
1640870690000|2021-12-30 13:24:50|813.11|811.11|813.11|811.11|813.11|811.11|813.11|811.11|0
1640870700000|2021-12-30 13:25:00|812.88|810.88|812.88|810.88|813.11|811.11|812.88|810.88|0
1640870710000|2021-12-30 13:25:10|812.99|810.99|812.88|810.88|812.99|810.99|812.88|810.88|0
1640870720000|2021-12-30 13:25:20|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640870750000|2021-12-30 13:25:50|812.42|810.42|812.65|810.65|812.65|810.65|812.42|810.42|0
1640870770000|2021-12-30 13:26:10|812.88|810.88|812.88|810.88|812.88|810.88|812.88|810.88|0
1640870790000|2021-12-30 13:26:30|813.11|811.11|813.11|811.11|813.11|811.11|813.11|811.11|0
1640870820000|2021-12-30 13:27:00|812.88|810.88|813.11|811.11|813.11|811.11|812.88|810.88|0
1640870840000|2021-12-30 13:27:20|812.88|810.88|812.88|810.88|812.88|810.88|812.88|810.88|0
1640870850000|2021-12-30 13:27:30|813.11|811.11|813.11|811.11|813.11|811.11|813.11|811.11|0
1640870900000|2021-12-30 13:28:20|813.34|811.34|813.34|811.34|813.34|811.34|813.34|811.34|0
1640870930000|2021-12-30 13:28:50|813.57|811.57|813.57|811.57|813.57|811.57|813.57|811.57|0
1640870950000|2021-12-30 13:29:10|813.8|811.8|813.8|811.8|813.8|811.8|813.8|811.8|0
1640871000000|2021-12-30 13:30:00|814.03|812.03|814.96|812.96|814.96|812.96|814.03|812.03|0
1640871010000|2021-12-30 13:30:10|815.19|813.19|815.19|813.19|815.19|813.19|815.19|813.19|0
1640871020000|2021-12-30 13:30:20|814.96|812.96|814.72|812.72|814.96|812.96|814.49|812.49|0
1640871030000|2021-12-30 13:30:30|814.49|812.49|814.49|812.49|814.72|812.72|814.49|812.49|0
1640871040000|2021-12-30 13:30:40|814.72|812.72|814.96|812.96|815.19|813.19|814.72|812.72|0
1640871050000|2021-12-30 13:30:50|814.72|812.72|814.95|812.95|814.95|812.95|814.72|812.72|0
1640871070000|2021-12-30 13:31:10|814.72|812.72|814.49|812.49|814.72|812.72|814.49|812.49|0
1640871080000|2021-12-30 13:31:20|814.6|812.6|814.6|812.6|814.6|812.6|814.6|812.6|0
1640871090000|2021-12-30 13:31:30|814.49|812.49|814.72|812.72|814.72|812.72|814.49|812.49|0
1640871100000|2021-12-30 13:31:40|814.49|812.49|814.49|812.49|814.49|812.49|814.49|812.49|0
1640871110000|2021-12-30 13:31:50|814.95|812.95|814.95|812.95|814.95|812.95|814.95|812.95|0
1640871130000|2021-12-30 13:32:10|814.72|812.72|814.72|812.72|814.72|812.72|814.72|812.72|0
1640871160000|2021-12-30 13:32:40|814.95|812.95|814.95|812.95|814.95|812.95|814.95|812.95|0
1640871170000|2021-12-30 13:32:50|815.18|813.18|815.42|813.42|815.42|813.42|815.18|813.18|0
1640871190000|2021-12-30 13:33:10|815.18|813.18|815.18|813.18|815.18|813.18|815.18|813.18|0
1640871210000|2021-12-30 13:33:30|814.95|812.95|814.95|812.95|815.18|813.18|814.95|812.95|0
1640871220000|2021-12-30 13:33:40|815.18|813.18|815.18|813.18|815.18|813.18|815.18|813.18|0
1640871230000|2021-12-30 13:33:50|815.06|813.06|814.95|812.95|815.06|813.06|814.95|812.95|0
1640871250000|2021-12-30 13:34:10|815.18|813.18|815.18|813.18|815.18|813.18|815.18|813.18|0
1640871260000|2021-12-30 13:34:20|815.3|813.3|815.42|813.42|815.42|813.42|815.3|813.3|0
1640871300000|2021-12-30 13:35:00|815.53|813.53|815.65|813.65|815.65|813.65|815.53|813.53|0
1640871320000|2021-12-30 13:35:20|815.41|813.41|815.41|813.41|815.41|813.41|815.18|813.18|0
1640871330000|2021-12-30 13:35:30|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640871350000|2021-12-30 13:35:50|815.88|813.88|815.65|813.65|815.88|813.88|815.65|813.65|0
1640871360000|2021-12-30 13:36:00|816.11|814.11|816.11|814.11|816.11|814.11|815.88|813.88|0
1640871390000|2021-12-30 13:36:30|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640871420000|2021-12-30 13:37:00|815.53|813.53|815.41|813.41|815.65|813.65|815.41|813.41|0
1640871440000|2021-12-30 13:37:20|815.18|813.18|815.18|813.18|815.18|813.18|815.18|813.18|0
1640871460000|2021-12-30 13:37:40|815.41|813.41|815.41|813.41|815.64|813.64|815.41|813.41|0
1640871470000|2021-12-30 13:37:50|815.29|813.29|815.41|813.41|815.41|813.41|815.29|813.29|0
1640871480000|2021-12-30 13:38:00|815.64|813.64|815.64|813.64|815.64|813.64|815.64|813.64|0
1640871490000|2021-12-30 13:38:10|815.18|813.18|815.18|813.18|815.18|813.18|815.18|813.18|0
1640871510000|2021-12-30 13:38:30|815.41|813.41|815.41|813.41|815.41|813.41|815.41|813.41|0
1640871520000|2021-12-30 13:38:40|815.29|813.29|815.64|813.64|815.88|813.88|815.29|813.29|0
1640871540000|2021-12-30 13:39:00|815.76|813.76|815.88|813.88|815.88|813.88|815.64|813.64|0
1640871550000|2021-12-30 13:39:10|815.99|813.99|815.52|813.52|815.99|813.99|815.52|813.52|0
1640871560000|2021-12-30 13:39:20|815.41|813.41|815.64|813.64|815.64|813.64|815.41|813.41|0
1640871570000|2021-12-30 13:39:30|815.87|813.87|815.87|813.87|816.11|814.11|815.87|813.87|0
1640871580000|2021-12-30 13:39:40|815.99|813.99|816.11|814.11|816.11|814.11|815.99|813.99|0
1640871610000|2021-12-30 13:40:10|816.34|814.34|816.34|814.34|816.34|814.34|816.34|814.34|0
1640871630000|2021-12-30 13:40:30|816.57|814.57|816.34|814.34|816.57|814.57|816.34|814.34|0
1640871680000|2021-12-30 13:41:20|816.11|814.11|816.11|814.11|816.11|814.11|816.11|814.11|0
1640871690000|2021-12-30 13:41:30|816.34|814.34|816.34|814.34|816.34|814.34|816.34|814.34|0
1640871700000|2021-12-30 13:41:40|816.65|814.65|816.42|814.42|816.65|814.65|816.42|814.42|0
1640871710000|2021-12-30 13:41:50|816.65|814.65|816.42|814.42|816.65|814.65|816.42|814.42|0
1640871720000|2021-12-30 13:42:00|816.65|814.65|816.65|814.65|816.65|814.65|816.65|814.65|0
1640871730000|2021-12-30 13:42:10|816.42|814.42|816.65|814.65|816.65|814.65|816.42|814.42|0
1640871740000|2021-12-30 13:42:20|816.42|814.42|816.42|814.42|816.42|814.42|816.42|814.42|0
1640871750000|2021-12-30 13:42:30|816.19|814.19|816.19|814.19|816.19|814.19|816.19|814.19|0
1640871760000|2021-12-30 13:42:40|815.96|813.96|815.96|813.96|815.96|813.96|815.96|813.96|0
1640871770000|2021-12-30 13:42:50|815.73|813.73|815.73|813.73|815.73|813.73|815.73|813.73|0
1640871780000|2021-12-30 13:43:00|815.84|813.84|815.96|813.96|815.96|813.96|815.84|813.84|0
1640871790000|2021-12-30 13:43:10|815.84|813.84|815.73|813.73|815.84|813.84|815.5|813.5|0
1640871800000|2021-12-30 13:43:20|815.84|813.84|815.73|813.73|815.96|813.96|815.73|813.73|0
1640871810000|2021-12-30 13:43:30|815.84|813.84|815.96|813.96|815.96|813.96|815.84|813.84|0
1640871840000|2021-12-30 13:44:00|815.73|813.73|815.96|813.96|815.96|813.96|815.73|813.73|0
1640871850000|2021-12-30 13:44:10|816.07|814.07|815.96|813.96|816.07|814.07|815.96|813.96|0
1640871870000|2021-12-30 13:44:30|816.07|814.07|816.19|814.19|816.19|814.19|816.07|814.07|0
1640871880000|2021-12-30 13:44:40|815.96|813.96|815.96|813.96|815.96|813.96|815.96|813.96|0
1640871890000|2021-12-30 13:44:50|815.73|813.73|815.96|813.96|815.96|813.96|815.73|813.73|0
1640871910000|2021-12-30 13:45:10|815.73|813.73|815.84|813.84|815.84|813.84|815.73|813.73|0
1640871920000|2021-12-30 13:45:20|816.19|814.19|815.96|813.96|816.19|814.19|815.96|813.96|0
1640871930000|2021-12-30 13:45:30|815.73|813.73|815.96|813.96|815.96|813.96|815.73|813.73|0
1640871940000|2021-12-30 13:45:40|815.73|813.73|815.96|813.96|816.19|814.19|815.73|813.73|0
1640871950000|2021-12-30 13:45:50|816.19|814.19|816.19|814.19|816.19|814.19|816.19|814.19|0
1640871960000|2021-12-30 13:46:00|815.96|813.96|815.73|813.73|815.96|813.96|815.73|813.73|0
1640871970000|2021-12-30 13:46:10|815.96|813.96|815.73|813.73|815.96|813.96|815.73|813.73|0
1640871980000|2021-12-30 13:46:20|815.84|813.84|815.73|813.73|815.84|813.84|815.73|813.73|0
1640871990000|2021-12-30 13:46:30|815.96|813.96|815.73|813.73|815.96|813.96|815.73|813.73|0
1640872000000|2021-12-30 13:46:40|815.5|813.5|815.5|813.5|815.5|813.5|815.5|813.5|0
1640872010000|2021-12-30 13:46:50|815.27|813.27|815.27|813.27|815.27|813.27|815.27|813.27|0
1640872020000|2021-12-30 13:47:00|815.04|813.04|815.04|813.04|815.04|813.04|815.04|813.04|0
1640872030000|2021-12-30 13:47:10|815.27|813.27|815.27|813.27|815.27|813.27|815.27|813.27|0
1640872040000|2021-12-30 13:47:20|815.5|813.5|815.5|813.5|815.5|813.5|815.5|813.5|0
1640872050000|2021-12-30 13:47:30|815.73|813.73|815.73|813.73|815.73|813.73|815.73|813.73|0
1640872060000|2021-12-30 13:47:40|815.5|813.5|815.61|813.61|815.73|813.73|815.5|813.5|0
1640872070000|2021-12-30 13:47:50|815.73|813.73|815.73|813.73|815.73|813.73|815.73|813.73|0
1640872080000|2021-12-30 13:48:00|815.96|813.96|815.96|813.96|815.96|813.96|815.96|813.96|0
1640872090000|2021-12-30 13:48:10|815.73|813.73|815.96|813.96|815.96|813.96|815.73|813.73|0
1640872100000|2021-12-30 13:48:20|815.73|813.73|815.5|813.5|815.73|813.73|815.5|813.5|0
1640872110000|2021-12-30 13:48:30|815.73|813.73|815.73|813.73|815.73|813.73|815.73|813.73|0
1640872120000|2021-12-30 13:48:40|815.38|813.38|815.5|813.5|815.5|813.5|815.27|813.27|0
1640872140000|2021-12-30 13:49:00|815.27|813.27|815.27|813.27|815.5|813.5|815.27|813.27|0
1640872150000|2021-12-30 13:49:10|815.5|813.5|815.5|813.5|815.5|813.5|815.5|813.5|0
1640872170000|2021-12-30 13:49:30|815.27|813.27|814.81|812.81|815.27|813.27|814.81|812.81|0
1640872180000|2021-12-30 13:49:40|815.04|813.04|815.27|813.27|815.27|813.27|815.04|813.04|0
1640872210000|2021-12-30 13:50:10|815.04|813.04|815.04|813.04|815.04|813.04|815.04|813.04|0
1640872220000|2021-12-30 13:50:20|815.15|813.15|815.27|813.27|815.27|813.27|815.15|813.15|0
1640872230000|2021-12-30 13:50:30|815.15|813.15|815.15|813.15|815.15|813.15|815.15|813.15|0
1640872240000|2021-12-30 13:50:40|815.27|813.27|815.04|813.04|815.27|813.27|815.04|813.04|0
1640872250000|2021-12-30 13:50:50|815.27|813.27|814.81|812.81|815.27|813.27|814.81|812.81|0
1640872260000|2021-12-30 13:51:00|815.04|813.04|815.04|813.04|815.04|813.04|815.04|813.04|0
1640872270000|2021-12-30 13:51:10|815.27|813.27|815.27|813.27|815.27|813.27|815.27|813.27|0
1640872280000|2021-12-30 13:51:20|815.04|813.04|815.04|813.04|815.04|813.04|815.04|813.04|0
1640872290000|2021-12-30 13:51:30|815.27|813.27|815.15|813.15|815.27|813.27|815.15|813.15|0
1640872300000|2021-12-30 13:51:40|815.27|813.27|815.27|813.27|815.27|813.27|815.27|813.27|0
1640872340000|2021-12-30 13:52:20|815.5|813.5|815.5|813.5|815.5|813.5|815.5|813.5|0
1640872350000|2021-12-30 13:52:30|815.61|813.61|815.5|813.5|815.61|813.61|815.5|813.5|0
1640872370000|2021-12-30 13:52:50|815.27|813.27|815.5|813.5|815.5|813.5|815.27|813.27|0
1640872400000|2021-12-30 13:53:20|815.27|813.27|815.27|813.27|815.27|813.27|815.27|813.27|0
1640872410000|2021-12-30 13:53:30|815.03|813.03|815.03|813.03|815.03|813.03|815.03|813.03|0
1640872420000|2021-12-30 13:53:40|814.91|812.91|814.8|812.8|814.91|812.91|814.8|812.8|0
1640872440000|2021-12-30 13:54:00|814.57|812.57|814.8|812.8|814.8|812.8|814.57|812.57|0
1640872460000|2021-12-30 13:54:20|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640872500000|2021-12-30 13:55:00|814.68|812.68|814.57|812.57|814.68|812.68|814.57|812.57|0
1640872510000|2021-12-30 13:55:10|814.34|812.34|814.34|812.34|814.34|812.34|814.34|812.34|0
1640872520000|2021-12-30 13:55:20|814.57|812.57|815.03|813.03|815.03|813.03|814.57|812.57|0
1640872530000|2021-12-30 13:55:30|814.8|812.8|814.8|812.8|814.8|812.8|814.8|812.8|0
1640872540000|2021-12-30 13:55:40|815.03|813.03|815.03|813.03|815.03|813.03|815.03|813.03|0
1640872550000|2021-12-30 13:55:50|814.8|812.8|814.57|812.57|814.8|812.8|814.57|812.57|0
1640872560000|2021-12-30 13:56:00|814.8|812.8|814.57|812.57|814.8|812.8|814.57|812.57|0
1640872570000|2021-12-30 13:56:10|814.68|812.68|814.68|812.68|814.68|812.68|814.68|812.68|0
1640872580000|2021-12-30 13:56:20|814.57|812.57|814.57|812.57|814.8|812.8|814.57|812.57|0
1640872590000|2021-12-30 13:56:30|814.8|812.8|814.8|812.8|814.8|812.8|814.8|812.8|0
1640872600000|2021-12-30 13:56:40|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640872610000|2021-12-30 13:56:50|814.8|812.8|814.91|812.91|815.03|813.03|814.8|812.8|0
1640872620000|2021-12-30 13:57:00|815.03|813.03|815.03|813.03|815.03|813.03|814.8|812.8|0
1640872630000|2021-12-30 13:57:10|815.26|813.26|815.26|813.26|815.26|813.26|815.03|813.03|0
1640872650000|2021-12-30 13:57:30|815.49|813.49|815.49|813.49|815.49|813.49|815.49|813.49|0
1640872660000|2021-12-30 13:57:40|815.26|813.26|815.03|813.03|815.26|813.26|815.03|813.03|0
1640872680000|2021-12-30 13:58:00|815.26|813.26|815.26|813.26|815.26|813.26|815.03|813.03|0
1640872700000|2021-12-30 13:58:20|815.03|813.03|815.26|813.26|815.26|813.26|815.03|813.03|0
1640872710000|2021-12-30 13:58:30|815.14|813.14|815.14|813.14|815.14|813.14|815.03|813.03|0
1640872720000|2021-12-30 13:58:40|815.03|813.03|815.03|813.03|815.03|813.03|815.03|813.03|0
1640872750000|2021-12-30 13:59:10|815.26|813.26|815.26|813.26|815.26|813.26|815.26|813.26|0
1640872770000|2021-12-30 13:59:30|815.03|813.03|815.03|813.03|815.03|813.03|815.03|813.03|0
1640872810000|2021-12-30 14:00:10|814.8|812.8|814.11|812.11|814.8|812.8|814.11|812.11|0
1640872820000|2021-12-30 14:00:20|813.88|811.88|813.42|811.42|813.88|811.88|813.42|811.42|0
1640872830000|2021-12-30 14:00:30|812.96|810.96|813.65|811.65|813.65|811.65|812.96|810.96|0
1640872840000|2021-12-30 14:00:40|813.42|811.42|813.88|811.88|813.88|811.88|813.42|811.42|0
1640872850000|2021-12-30 14:00:50|814.11|812.11|814.8|812.8|814.8|812.8|813.99|811.99|0
1640872860000|2021-12-30 14:01:00|814.57|812.57|814.8|812.8|814.8|812.8|814.57|812.57|0
1640872870000|2021-12-30 14:01:10|815.03|813.03|814.8|812.8|815.03|813.03|814.8|812.8|0
1640872880000|2021-12-30 14:01:20|814.57|812.57|814.8|812.8|814.8|812.8|814.57|812.57|0
1640872890000|2021-12-30 14:01:30|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640872900000|2021-12-30 14:01:40|814.8|812.8|814.57|812.57|814.8|812.8|814.57|812.57|0
1640872910000|2021-12-30 14:01:50|814.34|812.34|814.34|812.34|814.34|812.34|814.34|812.34|0
1640872920000|2021-12-30 14:02:00|814.57|812.57|814.57|812.57|814.57|812.57|814.34|812.34|0
1640872930000|2021-12-30 14:02:10|814.68|812.68|814.57|812.57|814.8|812.8|814.57|812.57|0
1640872940000|2021-12-30 14:02:20|814.34|812.34|814.11|812.11|814.34|812.34|814.11|812.11|0
1640872950000|2021-12-30 14:02:30|813.88|811.88|813.88|811.88|813.88|811.88|813.88|811.88|0
1640872960000|2021-12-30 14:02:40|814.11|812.11|814.11|812.11|814.11|812.11|814.11|812.11|0
1640872970000|2021-12-30 14:02:50|813.99|811.99|813.99|811.99|813.99|811.99|813.99|811.99|0
1640872980000|2021-12-30 14:03:00|813.88|811.88|813.76|811.76|813.88|811.88|813.65|811.65|0
1640872990000|2021-12-30 14:03:10|813.88|811.88|813.88|811.88|814.11|812.11|813.88|811.88|0
1640873000000|2021-12-30 14:03:20|814.11|812.11|814.11|812.11|814.11|812.11|814.11|812.11|0
1640873020000|2021-12-30 14:03:40|814.34|812.34|814.57|812.57|814.57|812.57|814.34|812.34|0
1640873030000|2021-12-30 14:03:50|814.34|812.34|814.57|812.57|814.57|812.57|814.34|812.34|0
1640873040000|2021-12-30 14:04:00|814.34|812.34|814.34|812.34|814.34|812.34|814.11|812.11|0
1640873050000|2021-12-30 14:04:10|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640873060000|2021-12-30 14:04:20|814.34|812.34|813.88|811.88|814.34|812.34|813.88|811.88|0
1640873080000|2021-12-30 14:04:40|814.11|812.11|814.34|812.34|814.34|812.34|814.11|812.11|0
1640873110000|2021-12-30 14:05:10|814.11|812.11|814.11|812.11|814.11|812.11|814.11|812.11|0
1640873120000|2021-12-30 14:05:20|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640873130000|2021-12-30 14:05:30|814.34|812.34|814.34|812.34|814.34|812.34|814.34|812.34|0
1640873140000|2021-12-30 14:05:40|814.11|812.11|814.11|812.11|814.11|812.11|814.11|812.11|0
1640873150000|2021-12-30 14:05:50|814.34|812.34|814.34|812.34|814.34|812.34|814.34|812.34|0
1640873160000|2021-12-30 14:06:00|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640873170000|2021-12-30 14:06:10|814.34|812.34|814.34|812.34|814.34|812.34|814.34|812.34|0
1640873180000|2021-12-30 14:06:20|814.11|812.11|814.34|812.34|814.34|812.34|814.11|812.11|0
1640873190000|2021-12-30 14:06:30|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640873220000|2021-12-30 14:07:00|814.34|812.34|814.57|812.57|814.57|812.57|814.34|812.34|0
1640873230000|2021-12-30 14:07:10|814.34|812.34|814.57|812.57|814.57|812.57|814.34|812.34|0
1640873240000|2021-12-30 14:07:20|814.45|812.45|814.57|812.57|814.57|812.57|814.45|812.45|0
1640873260000|2021-12-30 14:07:40|814.34|812.34|814.57|812.57|814.57|812.57|814.34|812.34|0
1640873270000|2021-12-30 14:07:50|814.34|812.34|814.11|812.11|814.34|812.34|814.11|812.11|0
1640873280000|2021-12-30 14:08:00|814.34|812.34|814.34|812.34|814.34|812.34|814.34|812.34|0
1640873290000|2021-12-30 14:08:10|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640873300000|2021-12-30 14:08:20|814.34|812.34|814.34|812.34|814.34|812.34|814.34|812.34|0
1640873320000|2021-12-30 14:08:40|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640873340000|2021-12-30 14:09:00|814.45|812.45|814.45|812.45|814.45|812.45|814.45|812.45|0
1640873350000|2021-12-30 14:09:10|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640873390000|2021-12-30 14:09:50|814.8|812.8|814.8|812.8|814.8|812.8|814.8|812.8|0
1640873400000|2021-12-30 14:10:00|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640873410000|2021-12-30 14:10:10|814.8|812.8|814.8|812.8|814.8|812.8|814.8|812.8|0
1640873420000|2021-12-30 14:10:20|815.03|813.03|815.03|813.03|815.03|813.03|815.03|813.03|0
1640873430000|2021-12-30 14:10:30|814.8|812.8|814.8|812.8|814.8|812.8|814.8|812.8|0
1640873480000|2021-12-30 14:11:20|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640873490000|2021-12-30 14:11:30|814.8|812.8|814.8|812.8|814.8|812.8|814.8|812.8|0
1640873510000|2021-12-30 14:11:50|814.57|812.57|814.57|812.57|814.57|812.57|814.57|812.57|0
1640873520000|2021-12-30 14:12:00|814.68|812.68|814.57|812.57|814.8|812.8|814.57|812.57|0
1640873530000|2021-12-30 14:12:10|814.8|812.8|814.8|812.8|814.8|812.8|814.8|812.8|0
1640873540000|2021-12-30 14:12:20|815.03|813.03|815.03|813.03|815.03|813.03|815.03|813.03|0
1640873550000|2021-12-30 14:12:30|815.26|813.26|815.26|813.26|815.26|813.26|815.26|813.26|0
1640873590000|2021-12-30 14:13:10|815.03|813.03|815.03|813.03|815.03|813.03|815.03|813.03|0
1640873600000|2021-12-30 14:13:20|815.26|813.26|815.26|813.26|815.26|813.26|815.26|813.26|0
1640873640000|2021-12-30 14:14:00|815.49|813.49|815.49|813.49|815.49|813.49|815.49|813.49|0
1640873650000|2021-12-30 14:14:10|815.72|813.72|815.72|813.72|815.72|813.72|815.72|813.72|0
1640873660000|2021-12-30 14:14:20|815.95|813.95|815.95|813.95|815.95|813.95|815.95|813.95|0
1640873670000|2021-12-30 14:14:30|815.72|813.72|815.83|813.83|815.95|813.95|815.72|813.72|0
1640873680000|2021-12-30 14:14:40|815.72|813.72|815.72|813.72|815.72|813.72|815.72|813.72|0
1640873710000|2021-12-30 14:15:10|815.49|813.49|815.49|813.49|815.49|813.49|815.49|813.49|0
1640873740000|2021-12-30 14:15:40|815.72|813.72|815.95|813.95|815.95|813.95|815.72|813.72|0
1640873750000|2021-12-30 14:15:50|816.18|814.18|816.18|814.18|816.64|814.64|816.18|814.18|0
1640873770000|2021-12-30 14:16:10|816.41|814.41|816.41|814.41|816.41|814.41|816.41|814.41|0
1640873790000|2021-12-30 14:16:30|816.18|814.18|816.18|814.18|816.18|814.18|816.18|814.18|0
1640873810000|2021-12-30 14:16:50|816.41|814.41|816.18|814.18|816.41|814.41|816.18|814.18|0
1640873840000|2021-12-30 14:17:20|815.95|813.95|815.72|813.72|815.95|813.95|815.72|813.72|0
1640873850000|2021-12-30 14:17:30|815.95|813.95|815.49|813.49|815.95|813.95|815.49|813.49|0
1640873860000|2021-12-30 14:17:40|815.72|813.72|815.95|813.95|815.95|813.95|815.72|813.72|0
1640873880000|2021-12-30 14:18:00|815.72|813.72|815.72|813.72|815.72|813.72|815.72|813.72|0
1640873900000|2021-12-30 14:18:20|815.83|813.83|815.83|813.83|815.83|813.83|815.83|813.83|0
1640873910000|2021-12-30 14:18:30|815.95|813.95|815.95|813.95|815.95|813.95|815.95|813.95|0
1640873930000|2021-12-30 14:18:50|815.72|813.72|815.95|813.95|815.95|813.95|815.72|813.72|0
1640873940000|2021-12-30 14:19:00|815.72|813.72|815.72|813.72|815.72|813.72|815.72|813.72|0
1640873980000|2021-12-30 14:19:40|815.49|813.49|815.49|813.49|815.49|813.49|815.49|813.49|0
1640873990000|2021-12-30 14:19:50|815.25|813.25|815.25|813.25|815.49|813.49|815.25|813.25|0
1640874010000|2021-12-30 14:20:10|815.37|813.37|815.25|813.25|815.37|813.37|815.25|813.25|0
1640874020000|2021-12-30 14:20:20|814.79|812.79|814.79|812.79|814.79|812.79|814.79|812.79|0
1640874030000|2021-12-30 14:20:30|815.02|813.02|815.02|813.02|815.02|813.02|815.02|813.02|0
1640874040000|2021-12-30 14:20:40|815.25|813.25|815.25|813.25|815.25|813.25|815.25|813.25|0
1640874080000|2021-12-30 14:21:20|815.02|813.02|815.02|813.02|815.02|813.02|815.02|813.02|0
1640874090000|2021-12-30 14:21:30|815.25|813.25|815.25|813.25|815.25|813.25|815.25|813.25|0
1640874100000|2021-12-30 14:21:40|815.13|813.13|815.13|813.13|815.13|813.13|815.02|813.02|0
1640874110000|2021-12-30 14:21:50|815.25|813.25|815.25|813.25|815.25|813.25|815.25|813.25|0
1640874120000|2021-12-30 14:22:00|815.02|813.02|815.02|813.02|815.02|813.02|815.02|813.02|0
1640874130000|2021-12-30 14:22:10|814.79|812.79|814.79|812.79|814.79|812.79|814.79|812.79|0
1640874170000|2021-12-30 14:22:50|815.02|813.02|814.79|812.79|815.02|813.02|814.79|812.79|0
1640874190000|2021-12-30 14:23:10|815.02|813.02|815.02|813.02|815.02|813.02|815.02|813.02|0
1640874220000|2021-12-30 14:23:40|815.25|813.25|815.25|813.25|815.25|813.25|815.25|813.25|0
1640874240000|2021-12-30 14:24:00|815.48|813.48|815.48|813.48|815.48|813.48|815.48|813.48|0
1640874250000|2021-12-30 14:24:10|815.71|813.71|815.48|813.48|815.71|813.71|815.48|813.48|0
1640874260000|2021-12-30 14:24:20|815.71|813.71|815.71|813.71|815.71|813.71|815.71|813.71|0
1640874280000|2021-12-30 14:24:40|815.59|813.59|815.59|813.59|815.59|813.59|815.59|813.59|0
1640874290000|2021-12-30 14:24:50|815.48|813.48|815.25|813.25|815.48|813.48|815.25|813.25|0
1640874300000|2021-12-30 14:25:00|814.79|812.79|814.56|812.56|814.79|812.79|814.56|812.56|0
1640874310000|2021-12-30 14:25:10|814.33|812.33|814.1|812.1|814.33|812.33|814.1|812.1|0
1640874320000|2021-12-30 14:25:20|814.33|812.33|814.33|812.33|814.33|812.33|814.33|812.33|0
1640874350000|2021-12-30 14:25:50|814.1|812.1|813.87|811.87|814.1|812.1|813.87|811.87|0
1640874360000|2021-12-30 14:26:00|813.64|811.64|813.18|811.18|813.64|811.64|813.18|811.18|0
1640874370000|2021-12-30 14:26:10|812.95|810.95|813.18|811.18|813.18|811.18|812.95|810.95|0
1640874380000|2021-12-30 14:26:20|812.95|810.95|812.72|810.72|812.95|810.95|812.72|810.72|0
1640874390000|2021-12-30 14:26:30|812.95|810.95|812.95|810.95|812.95|810.95|812.72|810.72|0
1640874400000|2021-12-30 14:26:40|812.72|810.72|812.95|810.95|812.95|810.95|812.72|810.72|0
1640874410000|2021-12-30 14:26:50|813.41|811.41|813.41|811.41|813.41|811.41|813.41|811.41|0
1640874420000|2021-12-30 14:27:00|813.64|811.64|813.41|811.41|813.64|811.64|813.41|811.41|0
1640874430000|2021-12-30 14:27:10|813.64|811.64|813.64|811.64|813.64|811.64|813.41|811.41|0
1640874440000|2021-12-30 14:27:20|813.87|811.87|813.87|811.87|813.87|811.87|813.87|811.87|0
1640874450000|2021-12-30 14:27:30|813.64|811.64|813.64|811.64|813.64|811.64|813.64|811.64|0
1640874460000|2021-12-30 14:27:40|813.87|811.87|813.87|811.87|813.87|811.87|813.87|811.87|0
1640874470000|2021-12-30 14:27:50|813.64|811.64|813.64|811.64|813.87|811.87|813.64|811.64|0
1640874490000|2021-12-30 14:28:10|813.87|811.87|813.87|811.87|813.87|811.87|813.64|811.64|0
1640874500000|2021-12-30 14:28:20|814.1|812.1|813.87|811.87|814.1|812.1|813.87|811.87|0
1640874520000|2021-12-30 14:28:40|813.64|811.64|813.87|811.87|813.87|811.87|813.64|811.64|0
1640874530000|2021-12-30 14:28:50|813.64|811.64|813.41|811.41|813.64|811.64|813.41|811.41|0
1640874540000|2021-12-30 14:29:00|813.18|811.18|813.41|811.41|813.41|811.41|813.18|811.18|0
1640874550000|2021-12-30 14:29:10|813.18|811.18|813.18|811.18|813.18|811.18|813.18|811.18|0
1640874570000|2021-12-30 14:29:30|813.17|811.17|813.87|811.87|813.87|811.87|813.17|811.17|0
1640874580000|2021-12-30 14:29:40|813.64|811.64|813.87|811.87|813.87|811.87|813.64|811.64|0
1640874590000|2021-12-30 14:29:50|814.1|812.1|813.87|811.87|814.33|812.33|813.87|811.87|0
1640874600000|2021-12-30 14:30:00|813.17|811.17|813.87|811.87|813.87|811.87|813.17|811.17|0
1640874610000|2021-12-30 14:30:10|813.64|811.64|813.41|811.41|813.87|811.87|813.41|811.41|0
1640874620000|2021-12-30 14:30:20|813.64|811.64|812.94|810.94|813.64|811.64|812.94|810.94|0
1640874630000|2021-12-30 14:30:30|813.17|811.17|811.56|809.56|813.17|811.17|811.56|809.56|0
1640874640000|2021-12-30 14:30:40|811.33|809.33|812.25|810.25|812.25|810.25|811.33|809.33|0
1640874650000|2021-12-30 14:30:50|812.48|810.48|814.33|812.33|814.33|812.33|812.48|810.48|0
1640874660000|2021-12-30 14:31:00|814.79|812.79|815.94|813.94|815.94|813.94|814.79|812.79|0
1640874670000|2021-12-30 14:31:10|816.17|814.17|815.71|813.71|816.17|814.17|815.59|813.59|0
1640874680000|2021-12-30 14:31:20|815.25|813.25|815.02|813.02|815.25|813.25|815.02|813.02|0
1640874690000|2021-12-30 14:31:30|815.48|813.48|815.94|813.94|815.94|813.94|815.48|813.48|0
1640874700000|2021-12-30 14:31:40|816.17|814.17|815.48|813.48|816.17|814.17|815.48|813.48|0
1640874710000|2021-12-30 14:31:50|815.71|813.71|815.94|813.94|815.94|813.94|815.71|813.71|0
1640874720000|2021-12-30 14:32:00|815.71|813.71|815.94|813.94|815.94|813.94|815.59|813.59|0
1640874730000|2021-12-30 14:32:10|816.17|814.17|816.63|814.63|817.1|815.1|816.17|814.17|0
1640874740000|2021-12-30 14:32:20|816.4|814.4|816.28|814.28|816.4|814.4|816.17|814.17|0
1640874750000|2021-12-30 14:32:30|816.17|814.17|816.63|814.63|816.63|814.63|816.17|814.17|0
1640874760000|2021-12-30 14:32:40|816.86|814.86|816.4|814.4|817.1|815.1|816.4|814.4|0
1640874770000|2021-12-30 14:32:50|816.17|814.17|815.25|813.25|816.17|814.17|815.25|813.25|0
1640874780000|2021-12-30 14:33:00|815.71|813.71|816.17|814.17|816.17|814.17|815.71|813.71|0
1640874790000|2021-12-30 14:33:10|815.71|813.71|817.1|815.1|817.1|815.1|815.71|813.71|0
1640874800000|2021-12-30 14:33:20|817.33|815.33|817.79|815.79|817.79|815.79|817.1|815.1|0
1640874810000|2021-12-30 14:33:30|817.56|815.56|817.33|815.33|817.56|815.56|817.33|815.33|0
1640874820000|2021-12-30 14:33:40|816.86|814.86|817.33|815.33|817.33|815.33|816.86|814.86|0
1640874830000|2021-12-30 14:33:50|817.79|815.79|818.02|816.02|818.02|816.02|817.79|815.79|0
1640874840000|2021-12-30 14:34:00|817.79|815.79|817.67|815.67|817.79|815.79|817.56|815.56|0
1640874850000|2021-12-30 14:34:10|817.56|815.56|818.48|816.48|818.48|816.48|817.56|815.56|0
1640874860000|2021-12-30 14:34:20|818.25|816.25|819.17|817.17|819.17|817.17|818.25|816.25|0
1640874870000|2021-12-30 14:34:30|819.4|817.4|819.17|817.17|819.4|817.4|818.94|816.94|0
1640874880000|2021-12-30 14:34:40|819.4|817.4|819.4|817.4|819.4|817.4|818.94|816.94|0
1640874890000|2021-12-30 14:34:50|819.63|817.63|820.1|818.1|820.1|818.1|819.63|817.63|0
1640874900000|2021-12-30 14:35:00|821.02|819.02|820.79|818.79|821.02|819.02|820.79|818.79|0
1640874910000|2021-12-30 14:35:10|821.02|819.02|820.79|818.79|821.02|819.02|820.79|818.79|0
1640874920000|2021-12-30 14:35:20|820.33|818.33|820.79|818.79|820.79|818.79|820.33|818.33|0
1640874930000|2021-12-30 14:35:30|820.67|818.67|820.1|818.1|820.67|818.67|820.1|818.1|0
1640874940000|2021-12-30 14:35:40|820.33|818.33|820.33|818.33|820.56|818.56|820.33|818.33|0
1640874950000|2021-12-30 14:35:50|820.79|818.79|820.56|818.56|820.79|818.79|820.56|818.56|0
1640874960000|2021-12-30 14:36:00|820.79|818.79|821.94|819.94|821.94|819.94|820.79|818.79|0
1640874970000|2021-12-30 14:36:10|821.71|819.71|822.18|820.18|822.18|820.18|821.71|819.71|0
1640874980000|2021-12-30 14:36:20|821.94|819.94|822.64|820.64|822.64|820.64|821.94|819.94|0
1640874990000|2021-12-30 14:36:30|822.41|820.41|822.41|820.41|822.41|820.41|822.41|820.41|0
1640875000000|2021-12-30 14:36:40|822.64|820.64|822.17|820.17|822.64|820.64|821.94|819.94|0
1640875010000|2021-12-30 14:36:50|821.94|819.94|822.17|820.17|822.17|820.17|821.94|819.94|0
1640875020000|2021-12-30 14:37:00|821.94|819.94|821.71|819.71|821.94|819.94|821.71|819.71|0
1640875030000|2021-12-30 14:37:10|821.25|819.25|821.71|819.71|821.71|819.71|821.25|819.25|0
1640875040000|2021-12-30 14:37:20|821.48|819.48|821.48|819.48|821.48|819.48|821.48|819.48|0
1640875050000|2021-12-30 14:37:30|821.25|819.25|821.02|819.02|821.48|819.48|821.02|819.02|0
1640875060000|2021-12-30 14:37:40|821.94|819.94|822.17|820.17|822.41|820.41|821.94|819.94|0
1640875070000|2021-12-30 14:37:50|822.41|820.41|822.17|820.17|822.41|820.41|822.17|820.17|0
1640875080000|2021-12-30 14:38:00|822.41|820.41|822.17|820.17|822.41|820.41|822.17|820.17|0
1640875090000|2021-12-30 14:38:10|821.94|819.94|821.25|819.25|821.94|819.94|821.25|819.25|0
1640875100000|2021-12-30 14:38:20|820.79|818.79|820.79|818.79|820.79|818.79|820.56|818.56|0
1640875110000|2021-12-30 14:38:30|821.02|819.02|821.25|819.25|821.25|819.25|821.02|819.02|0
1640875120000|2021-12-30 14:38:40|821.02|819.02|821.02|819.02|821.25|819.25|821.02|819.02|0
1640875130000|2021-12-30 14:38:50|821.25|819.25|821.02|819.02|821.25|819.25|820.56|818.56|0
1640875140000|2021-12-30 14:39:00|821.25|819.25|821.02|819.02|821.25|819.25|820.56|818.56|0
1640875150000|2021-12-30 14:39:10|820.79|818.79|820.56|818.56|820.79|818.79|820.56|818.56|0
1640875160000|2021-12-30 14:39:20|821.02|819.02|821.02|819.02|821.02|819.02|820.79|818.79|0
1640875170000|2021-12-30 14:39:30|820.9|818.9|820.56|818.56|820.9|818.9|820.56|818.56|0
1640875180000|2021-12-30 14:39:40|820.79|818.79|821.02|819.02|821.02|819.02|820.79|818.79|0
1640875190000|2021-12-30 14:39:50|820.79|818.79|820.79|818.79|820.79|818.79|820.56|818.56|0
1640875200000|2021-12-30 14:40:00|821.02|819.02|819.86|817.86|821.02|819.02|819.86|817.86|0
1640875210000|2021-12-30 14:40:10|819.63|817.63|819.63|817.63|819.63|817.63|819.17|817.17|0
1640875220000|2021-12-30 14:40:20|819.4|817.4|819.4|817.4|819.4|817.4|819.4|817.4|0
1640875230000|2021-12-30 14:40:30|818.94|816.94|819.63|817.63|819.63|817.63|818.71|816.71|0
1640875240000|2021-12-30 14:40:40|819.17|817.17|818.94|816.94|819.4|817.4|818.94|816.94|0
1640875250000|2021-12-30 14:40:50|819.05|817.05|819.05|817.05|819.05|817.05|819.05|817.05|0
1640875260000|2021-12-30 14:41:00|819.17|817.17|818.02|816.02|819.17|817.17|817.9|815.9|0
1640875270000|2021-12-30 14:41:10|817.43|815.43|817.32|815.32|817.43|815.43|816.86|814.86|0
1640875280000|2021-12-30 14:41:20|817.78|815.78|818.25|816.25|818.25|816.25|817.78|815.78|0
1640875290000|2021-12-30 14:41:30|818.02|816.02|816.86|814.86|818.02|816.02|816.86|814.86|0
1640875300000|2021-12-30 14:41:40|815.94|813.94|815.71|813.71|815.94|813.94|815.48|813.48|0
1640875310000|2021-12-30 14:41:50|815.48|813.48|815.25|813.25|815.48|813.48|815.25|813.25|0
1640875320000|2021-12-30 14:42:00|814.78|812.78|814.89|812.89|815.01|813.01|814.78|812.78|0
1640875330000|2021-12-30 14:42:10|813.86|811.86|814.55|812.55|814.55|812.55|813.86|811.86|0
1640875340000|2021-12-30 14:42:20|814.32|812.32|814.55|812.55|814.55|812.55|814.32|812.32|0
1640875350000|2021-12-30 14:42:30|813.86|811.86|814.09|812.09|814.09|812.09|813.4|811.4|0
1640875360000|2021-12-30 14:42:40|814.32|812.32|813.86|811.86|814.32|812.32|813.86|811.86|0
1640875370000|2021-12-30 14:42:50|813.05|811.05|812.71|810.71|813.05|811.05|812.48|810.48|0
1640875380000|2021-12-30 14:43:00|812.94|810.94|813.4|811.4|813.86|811.86|812.94|810.94|0
1640875390000|2021-12-30 14:43:10|813.17|811.17|813.86|811.86|813.86|811.86|813.17|811.17|0
1640875400000|2021-12-30 14:43:20|814.09|812.09|813.86|811.86|814.09|812.09|813.63|811.63|0
1640875410000|2021-12-30 14:43:30|814.09|812.09|814.55|812.55|814.55|812.55|814.09|812.09|0
1640875420000|2021-12-30 14:43:40|815.01|813.01|815.24|813.24|815.24|813.24|814.78|812.78|0
1640875430000|2021-12-30 14:43:50|815.48|813.48|815.24|813.24|815.48|813.48|815.24|813.24|0
1640875440000|2021-12-30 14:44:00|815.36|813.36|815.71|813.71|815.71|813.71|815.36|813.36|0
1640875450000|2021-12-30 14:44:10|815.48|813.48|814.32|812.32|815.48|813.48|814.32|812.32|0
1640875460000|2021-12-30 14:44:20|815.01|813.01|814.78|812.78|815.01|813.01|814.55|812.55|0
1640875470000|2021-12-30 14:44:30|814.55|812.55|813.86|811.86|814.55|812.55|813.86|811.86|0
1640875480000|2021-12-30 14:44:40|814.78|812.78|814.32|812.32|815.01|813.01|814.32|812.32|0
1640875490000|2021-12-30 14:44:50|814.09|812.09|814.09|812.09|814.32|812.32|814.09|812.09|0
1640875500000|2021-12-30 14:45:00|813.63|811.63|812.82|810.82|813.63|811.63|812.82|810.82|0
1640875510000|2021-12-30 14:45:10|812.94|810.94|813.86|811.86|813.86|811.86|812.94|810.94|0
1640875520000|2021-12-30 14:45:20|815.01|813.01|815.24|813.24|815.71|813.71|815.01|813.01|0
1640875530000|2021-12-30 14:45:30|815.71|813.71|815.94|813.94|816.63|814.63|815.71|813.71|0
1640875540000|2021-12-30 14:45:40|816.17|814.17|817.09|815.09|817.09|815.09|816.17|814.17|0
1640875550000|2021-12-30 14:45:50|816.86|814.86|816.63|814.63|817.09|815.09|816.63|814.63|0
1640875560000|2021-12-30 14:46:00|816.86|814.86|817.78|815.78|817.78|815.78|816.86|814.86|0
1640875570000|2021-12-30 14:46:10|817.55|815.55|816.63|814.63|817.55|815.55|816.63|814.63|0
1640875580000|2021-12-30 14:46:20|816.86|814.86|816.63|814.63|816.86|814.86|816.63|814.63|0
1640875590000|2021-12-30 14:46:30|816.4|814.4|816.17|814.17|816.4|814.4|816.17|814.17|0
1640875600000|2021-12-30 14:46:40|816.4|814.4|816.86|814.86|816.86|814.86|816.17|814.17|0
1640875610000|2021-12-30 14:46:50|816.4|814.4|817.09|815.09|817.09|815.09|816.4|814.4|0
1640875620000|2021-12-30 14:47:00|816.86|814.86|816.86|814.86|817.09|815.09|816.86|814.86|0
1640875630000|2021-12-30 14:47:10|816.63|814.63|816.4|814.4|816.63|814.63|816.17|814.17|0
1640875640000|2021-12-30 14:47:20|816.63|814.63|816.86|814.86|817.09|815.09|816.63|814.63|0
1640875650000|2021-12-30 14:47:30|817.09|815.09|817.32|815.32|817.32|815.32|817.09|815.09|0
1640875660000|2021-12-30 14:47:40|817.09|815.09|817.55|815.55|817.78|815.78|817.09|815.09|0
1640875670000|2021-12-30 14:47:50|817.32|815.32|817.09|815.09|817.32|815.32|817.09|815.09|0
1640875680000|2021-12-30 14:48:00|816.63|814.63|815.82|813.82|816.63|814.63|815.82|813.82|0
1640875690000|2021-12-30 14:48:10|815.7|813.7|815.7|813.7|815.94|813.94|815.7|813.7|0
1640875700000|2021-12-30 14:48:20|816.4|814.4|816.17|814.17|816.63|814.63|816.17|814.17|0
1640875710000|2021-12-30 14:48:30|815.94|813.94|815.7|813.7|815.94|813.94|815.7|813.7|0
1640875720000|2021-12-30 14:48:40|815.47|813.47|815.7|813.7|815.7|813.7|815.47|813.47|0
1640875730000|2021-12-30 14:48:50|815.93|813.93|816.4|814.4|816.4|814.4|815.93|813.93|0
1640875740000|2021-12-30 14:49:00|816.17|814.17|816.4|814.4|816.4|814.4|815.93|813.93|0
1640875750000|2021-12-30 14:49:10|816.63|814.63|816.4|814.4|816.63|814.63|816.17|814.17|0
1640875760000|2021-12-30 14:49:20|816.63|814.63|816.63|814.63|816.63|814.63|816.4|814.4|0
1640875770000|2021-12-30 14:49:30|816.4|814.4|816.63|814.63|816.63|814.63|816.17|814.17|0
1640875780000|2021-12-30 14:49:40|816.17|814.17|816.17|814.17|816.17|814.17|815.93|813.93|0
1640875790000|2021-12-30 14:49:50|816.63|814.63|816.63|814.63|816.86|814.86|816.63|814.63|0
1640875800000|2021-12-30 14:50:00|816.86|814.86|816.63|814.63|817.09|815.09|816.63|814.63|0
1640875810000|2021-12-30 14:50:10|816.4|814.4|816.17|814.17|816.63|814.63|816.17|814.17|0
1640875820000|2021-12-30 14:50:20|815.93|813.93|816.16|814.16|816.17|814.17|815.93|813.93|0
1640875830000|2021-12-30 14:50:30|816.04|814.04|816.4|814.4|816.4|814.4|816.04|814.04|0
1640875840000|2021-12-30 14:50:40|816.63|814.63|816.63|814.63|816.63|814.63|816.4|814.4|0
1640875850000|2021-12-30 14:50:50|816.4|814.4|816.16|814.16|816.4|814.4|816.16|814.16|0
1640875860000|2021-12-30 14:51:00|816.4|814.4|816.63|814.63|816.63|814.63|816.4|814.4|0
1640875870000|2021-12-30 14:51:10|817.09|815.09|816.4|814.4|817.09|815.09|816.4|814.4|0
1640875880000|2021-12-30 14:51:20|816.16|814.16|816.16|814.16|816.16|814.16|816.16|814.16|0
1640875890000|2021-12-30 14:51:30|815.93|813.93|815.47|813.47|815.93|813.93|815.47|813.47|0
1640875900000|2021-12-30 14:51:40|815.7|813.7|815.7|813.7|815.7|813.7|815.7|813.7|0
1640875910000|2021-12-30 14:51:50|815.47|813.47|815.01|813.01|815.47|813.47|815.01|813.01|0
1640875920000|2021-12-30 14:52:00|814.78|812.78|814.78|812.78|815.01|813.01|814.78|812.78|0
1640875930000|2021-12-30 14:52:10|815.01|813.01|813.86|811.86|815.01|813.01|813.86|811.86|0
1640875940000|2021-12-30 14:52:20|813.63|811.63|813.4|811.4|813.63|811.63|813.4|811.4|0
1640875950000|2021-12-30 14:52:30|813.86|811.86|814.09|812.09|814.43|812.43|813.86|811.86|0
1640875960000|2021-12-30 14:52:40|814.2|812.2|814.32|812.32|814.32|812.32|814.09|812.09|0
1640875970000|2021-12-30 14:52:50|814.09|812.09|814.09|812.09|814.09|812.09|813.86|811.86|0
1640875980000|2021-12-30 14:53:00|814.32|812.32|814.78|812.78|814.78|812.78|814.32|812.32|0
1640875990000|2021-12-30 14:53:10|815.01|813.01|815.01|813.01|815.47|813.47|815.01|813.01|0
1640876000000|2021-12-30 14:53:20|815.47|813.47|814.78|812.78|815.47|813.47|814.78|812.78|0
1640876010000|2021-12-30 14:53:30|815.01|813.01|815.24|813.24|815.47|813.47|815.01|813.01|0
1640876020000|2021-12-30 14:53:40|815.01|813.01|815.01|813.01|815.24|813.24|815.01|813.01|0
1640876030000|2021-12-30 14:53:50|814.78|812.78|814.78|812.78|814.78|812.78|814.55|812.55|0
1640876040000|2021-12-30 14:54:00|814.89|812.89|815.01|813.01|815.01|813.01|814.89|812.89|0
1640876050000|2021-12-30 14:54:10|815.7|813.7|815.81|813.81|815.81|813.81|815.7|813.7|0
1640876060000|2021-12-30 14:54:20|815.93|813.93|815.7|813.7|815.93|813.93|815.7|813.7|0
1640876070000|2021-12-30 14:54:30|815.47|813.47|814.78|812.78|815.47|813.47|814.78|812.78|0
1640876080000|2021-12-30 14:54:40|814.55|812.55|814.78|812.78|815.01|813.01|814.55|812.55|0
1640876090000|2021-12-30 14:54:50|814.55|812.55|814.55|812.55|814.78|812.78|814.55|812.55|0
1640876100000|2021-12-30 14:55:00|814.78|812.78|814.55|812.55|814.78|812.78|814.32|812.32|0
1640876110000|2021-12-30 14:55:10|814.78|812.78|814.55|812.55|814.78|812.78|814.55|812.55|0
1640876120000|2021-12-30 14:55:20|814.32|812.32|814.55|812.55|814.55|812.55|814.32|812.32|0
1640876130000|2021-12-30 14:55:30|814.32|812.32|814.32|812.32|814.32|812.32|814.09|812.09|0
1640876140000|2021-12-30 14:55:40|814.55|812.55|814.32|812.32|814.55|812.55|814.32|812.32|0
1640876150000|2021-12-30 14:55:50|814.09|812.09|814.55|812.55|814.55|812.55|814.09|812.09|0
1640876160000|2021-12-30 14:56:00|815.24|813.24|814.89|812.89|815.24|813.24|814.89|812.89|0
1640876170000|2021-12-30 14:56:10|815.24|813.24|815.24|813.24|815.24|813.24|814.78|812.78|0
1640876180000|2021-12-30 14:56:20|815.01|813.01|814.78|812.78|815.01|813.01|814.78|812.78|0
1640876190000|2021-12-30 14:56:30|815.01|813.01|815.01|813.01|815.24|813.24|815.01|813.01|0
1640876200000|2021-12-30 14:56:40|815.47|813.47|815.47|813.47|815.47|813.47|815.47|813.47|0
1640876210000|2021-12-30 14:56:50|815.35|813.35|815.01|813.01|815.47|813.47|815.01|813.01|0
1640876220000|2021-12-30 14:57:00|814.78|812.78|815.24|813.24|815.24|813.24|814.78|812.78|0
1640876230000|2021-12-30 14:57:10|815.01|813.01|815.24|813.24|815.47|813.47|815.01|813.01|0
1640876240000|2021-12-30 14:57:20|815.7|813.7|815.47|813.47|815.7|813.7|815.47|813.47|0
1640876250000|2021-12-30 14:57:30|815.93|813.93|815.7|813.7|815.93|813.93|815.7|813.7|0
1640876260000|2021-12-30 14:57:40|815.47|813.47|815.24|813.24|815.47|813.47|815.24|813.24|0
1640876270000|2021-12-30 14:57:50|815.47|813.47|814.78|812.78|815.47|813.47|814.78|812.78|0
1640876280000|2021-12-30 14:58:00|815.01|813.01|815.24|813.24|815.24|813.24|815.01|813.01|0
1640876300000|2021-12-30 14:58:20|815.47|813.47|815.47|813.47|815.47|813.47|815.24|813.24|0
1640876310000|2021-12-30 14:58:30|815.7|813.7|815.93|813.93|815.93|813.93|815.47|813.47|0
1640876320000|2021-12-30 14:58:40|816.16|814.16|816.16|814.16|816.39|814.39|816.16|814.16|0
1640876330000|2021-12-30 14:58:50|816.39|814.39|816.16|814.16|816.39|814.39|816.16|814.16|0
1640876340000|2021-12-30 14:59:00|815.93|813.93|816.39|814.39|816.39|814.39|815.93|813.93|0
1640876350000|2021-12-30 14:59:10|816.62|814.62|816.39|814.39|816.62|814.62|816.39|814.39|0
1640876360000|2021-12-30 14:59:20|816.73|814.73|816.62|814.62|816.73|814.73|816.39|814.39|0
1640876370000|2021-12-30 14:59:30|816.16|814.16|816.85|814.85|816.85|814.85|816.16|814.16|0
1640876380000|2021-12-30 14:59:40|816.39|814.39|816.16|814.16|816.62|814.62|816.16|814.16|0
1640876390000|2021-12-30 14:59:50|816.39|814.39|816.16|814.16|816.39|814.39|815.93|813.93|0
1640876400000|2021-12-30 15:00:00|815.93|813.93|816.39|814.39|816.62|814.62|815.93|813.93|0
1640876410000|2021-12-30 15:00:10|815.93|813.93|815.93|813.93|816.39|814.39|815.93|813.93|0
1640876420000|2021-12-30 15:00:20|816.27|814.27|816.16|814.16|816.27|814.27|815.93|813.93|0
1640876430000|2021-12-30 15:00:30|816.27|814.27|816.39|814.39|816.39|814.39|816.27|814.27|0
1640876440000|2021-12-30 15:00:40|816.62|814.62|816.62|814.62|816.62|814.62|816.39|814.39|0
1640876450000|2021-12-30 15:00:50|816.85|814.85|817.31|815.31|817.31|815.31|816.62|814.62|0
1640876460000|2021-12-30 15:01:00|817.08|815.08|816.85|814.85|817.08|815.08|816.62|814.62|0
1640876470000|2021-12-30 15:01:10|816.39|814.39|815.93|813.93|816.39|814.39|815.93|813.93|0
1640876480000|2021-12-30 15:01:20|816.16|814.16|815.7|813.7|816.16|814.16|815.7|813.7|0
1640876490000|2021-12-30 15:01:30|815.47|813.47|815.24|813.24|815.47|813.47|815.24|813.24|0
1640876500000|2021-12-30 15:01:40|815.01|813.01|815.01|813.01|815.24|813.24|815.01|813.01|0
1640876510000|2021-12-30 15:01:50|815.24|813.24|815.01|813.01|815.24|813.24|815.01|813.01|0
1640876520000|2021-12-30 15:02:00|814.78|812.78|814.55|812.55|814.78|812.78|814.55|812.55|0
1640876530000|2021-12-30 15:02:10|814.78|812.78|814.89|812.89|815.01|813.01|814.78|812.78|0
1640876540000|2021-12-30 15:02:20|815.01|813.01|814.08|812.08|815.01|813.01|814.08|812.08|0
1640876550000|2021-12-30 15:02:30|814.31|812.31|814.31|812.31|814.31|812.31|814.08|812.08|0
1640876560000|2021-12-30 15:02:40|814.55|812.55|815.24|813.24|815.24|813.24|814.54|812.54|0
1640876570000|2021-12-30 15:02:50|815.01|813.01|815.01|813.01|815.01|813.01|815.01|813.01|0
1640876580000|2021-12-30 15:03:00|815.24|813.24|815.47|813.47|815.7|813.7|815.24|813.24|0
1640876590000|2021-12-30 15:03:10|815.24|813.24|815.47|813.47|815.47|813.47|815.24|813.24|0
1640876600000|2021-12-30 15:03:20|815.24|813.24|815.24|813.24|815.24|813.24|815.24|813.24|0
1640876610000|2021-12-30 15:03:30|815.01|813.01|815.7|813.7|815.7|813.7|815.01|813.01|0
1640876620000|2021-12-30 15:03:40|815.93|813.93|815.81|813.81|815.93|813.93|815.7|813.7|0
1640876630000|2021-12-30 15:03:50|815.7|813.7|815.7|813.7|815.7|813.7|815.58|813.58|0
1640876640000|2021-12-30 15:04:00|815.47|813.47|815.24|813.24|815.47|813.47|815.24|813.24|0
1640876650000|2021-12-30 15:04:10|815.47|813.47|815.7|813.7|815.7|813.7|815.24|813.24|0
1640876660000|2021-12-30 15:04:20|815.47|813.47|815.7|813.7|815.7|813.7|815.47|813.47|0
1640876670000|2021-12-30 15:04:30|815.24|813.24|815.24|813.24|815.24|813.24|815.01|813.01|0
1640876680000|2021-12-30 15:04:40|815.01|813.01|815.24|813.24|815.24|813.24|815.01|813.01|0
1640876690000|2021-12-30 15:04:50|815.47|813.47|815.47|813.47|815.47|813.47|815.47|813.47|0
1640876700000|2021-12-30 15:05:00|815.7|813.7|815.47|813.47|815.7|813.7|815.47|813.47|0
1640876710000|2021-12-30 15:05:10|815.7|813.7|815.01|813.01|815.7|813.7|815.01|813.01|0
1640876720000|2021-12-30 15:05:20|815.24|813.24|815.7|813.7|815.7|813.7|815.24|813.24|0
1640876730000|2021-12-30 15:05:30|815.93|813.93|816.62|814.62|816.62|814.62|815.93|813.93|0
1640876740000|2021-12-30 15:05:40|816.85|814.85|816.96|814.96|816.96|814.96|816.85|814.85|0
1640876750000|2021-12-30 15:05:50|817.08|815.08|817.08|815.08|817.08|815.08|816.62|814.62|0
1640876760000|2021-12-30 15:06:00|817.31|815.31|817.31|815.31|817.31|815.31|817.31|815.31|0
1640876770000|2021-12-30 15:06:10|817.54|815.54|817.08|815.08|817.54|815.54|817.08|815.08|0
1640876780000|2021-12-30 15:06:20|817.31|815.31|816.85|814.85|817.31|815.31|816.85|814.85|0
1640876790000|2021-12-30 15:06:30|816.62|814.62|817.31|815.31|817.31|815.31|816.62|814.62|0
1640876800000|2021-12-30 15:06:40|817.54|815.54|817.31|815.31|817.54|815.54|817.31|815.31|0
1640876810000|2021-12-30 15:06:50|817.54|815.54|817.54|815.54|817.77|815.77|817.54|815.54|0
1640876820000|2021-12-30 15:07:00|817.77|815.77|817.54|815.54|817.77|815.77|817.31|815.31|0
1640876830000|2021-12-30 15:07:10|817.77|815.77|818.24|816.24|818.24|816.24|817.77|815.77|0
1640876840000|2021-12-30 15:07:20|818.47|816.47|818.24|816.24|818.47|816.47|818|816|0
1640876860000|2021-12-30 15:07:40|818.47|816.47|818.7|816.7|818.7|816.7|818.47|816.47|0
1640876870000|2021-12-30 15:07:50|818.93|816.93|818.93|816.93|819.16|817.16|818.93|816.93|0
1640876880000|2021-12-30 15:08:00|819.16|817.16|819.62|817.62|819.62|817.62|819.16|817.16|0
1640876890000|2021-12-30 15:08:10|819.39|817.39|819.85|817.85|819.85|817.85|819.39|817.39|0
1640876900000|2021-12-30 15:08:20|819.62|817.62|818.93|816.93|819.62|817.62|818.93|816.93|0
1640876910000|2021-12-30 15:08:30|819.16|817.16|819.62|817.62|819.62|817.62|819.16|817.16|0
1640876920000|2021-12-30 15:08:40|819.39|817.39|819.39|817.39|819.62|817.62|819.39|817.39|0
1640876930000|2021-12-30 15:08:50|819.62|817.62|819.85|817.85|819.85|817.85|819.62|817.62|0
1640876940000|2021-12-30 15:09:00|819.62|817.62|819.62|817.62|819.85|817.85|819.62|817.62|0
1640876950000|2021-12-30 15:09:10|819.39|817.39|819.39|817.39|819.62|817.62|819.39|817.39|0
1640876960000|2021-12-30 15:09:20|819.62|817.62|819.62|817.62|819.62|817.62|819.62|817.62|0
1640876970000|2021-12-30 15:09:30|819.39|817.39|819.39|817.39|819.62|817.62|819.39|817.39|0
1640876980000|2021-12-30 15:09:40|819.16|817.16|819.62|817.62|819.62|817.62|819.16|817.16|0
1640876990000|2021-12-30 15:09:50|819.85|817.85|819.85|817.85|819.85|817.85|819.85|817.85|0
1640877000000|2021-12-30 15:10:00|819.62|817.62|819.16|817.16|819.62|817.62|819.16|817.16|0
1640877010000|2021-12-30 15:10:10|818.93|816.93|819.62|817.62|819.62|817.62|818.93|816.93|0
1640877020000|2021-12-30 15:10:20|819.39|817.39|819.39|817.39|819.39|817.39|819.39|817.39|0
1640877030000|2021-12-30 15:10:30|819.16|817.16|819.62|817.62|819.62|817.62|819.16|817.16|0
1640877050000|2021-12-30 15:10:50|819.16|817.16|818.93|816.93|819.16|817.16|818.93|816.93|0
1640877060000|2021-12-30 15:11:00|818.46|816.46|818.93|816.93|818.93|816.93|818.46|816.46|0
1640877070000|2021-12-30 15:11:10|819.16|817.16|819.16|817.16|819.16|817.16|819.16|817.16|0
1640877080000|2021-12-30 15:11:20|818.93|816.93|818.93|816.93|818.93|816.93|818.93|816.93|0
1640877090000|2021-12-30 15:11:30|819.16|817.16|818.93|816.93|819.16|817.16|818.81|816.81|0
1640877100000|2021-12-30 15:11:40|819.16|817.16|819.16|817.16|819.16|817.16|819.16|817.16|0
1640877110000|2021-12-30 15:11:50|819.39|817.39|818.7|816.7|819.39|817.39|818.7|816.7|0
1640877120000|2021-12-30 15:12:00|819.16|817.16|818.93|816.93|819.16|817.16|818.7|816.7|0
1640877130000|2021-12-30 15:12:10|818.7|816.7|818.93|816.93|818.93|816.93|818.7|816.7|0
1640877140000|2021-12-30 15:12:20|818.7|816.7|818.7|816.7|818.7|816.7|818.7|816.7|0
1640877150000|2021-12-30 15:12:30|818.93|816.93|819.16|817.16|819.16|817.16|818.93|816.93|0
1640877160000|2021-12-30 15:12:40|818.93|816.93|819.16|817.16|819.16|817.16|818.93|816.93|0
1640877170000|2021-12-30 15:12:50|819.39|817.39|819.39|817.39|819.39|817.39|819.39|817.39|0
1640877180000|2021-12-30 15:13:00|819.62|817.62|819.62|817.62|819.62|817.62|819.39|817.39|0
1640877190000|2021-12-30 15:13:10|819.85|817.85|819.85|817.85|819.85|817.85|819.85|817.85|0
1640877200000|2021-12-30 15:13:20|819.62|817.62|819.39|817.39|819.62|817.62|819.39|817.39|0
1640877210000|2021-12-30 15:13:30|819.62|817.62|819.62|817.62|819.62|817.62|819.62|817.62|0
1640877220000|2021-12-30 15:13:40|819.85|817.85|820.31|818.31|820.31|818.31|819.85|817.85|0
1640877230000|2021-12-30 15:13:50|820.54|818.54|820.54|818.54|820.54|818.54|820.54|818.54|0
1640877240000|2021-12-30 15:14:00|820.31|818.31|820.08|818.08|820.31|818.31|820.08|818.08|0
1640877250000|2021-12-30 15:14:10|820.31|818.31|820.54|818.54|820.54|818.54|820.31|818.31|0
1640877260000|2021-12-30 15:14:20|820.77|818.77|821.24|819.24|821.24|819.24|820.77|818.77|0
1640877270000|2021-12-30 15:14:30|821.47|819.47|821.47|819.47|821.47|819.47|821.47|819.47|0
1640877280000|2021-12-30 15:14:40|821.24|819.24|821.24|819.24|821.24|819.24|821.24|819.24|0
1640877290000|2021-12-30 15:14:50|821.47|819.47|821.7|819.7|821.7|819.7|821.47|819.47|0
1640877300000|2021-12-30 15:15:00|821.47|819.47|821.7|819.7|821.7|819.7|821.47|819.47|0
1640877310000|2021-12-30 15:15:10|821.93|819.93|821.23|819.23|821.93|819.93|821.23|819.23|0
1640877320000|2021-12-30 15:15:20|821.47|819.47|820.54|818.54|821.47|819.47|820.54|818.54|0
1640877330000|2021-12-30 15:15:30|820.77|818.77|821|819|821|819|820.77|818.77|0
1640877340000|2021-12-30 15:15:40|821.11|819.11|821.11|819.11|821.11|819.11|821.11|819.11|0
1640877350000|2021-12-30 15:15:50|821.23|819.23|821|819|821.23|819.23|821|819|0
1640877360000|2021-12-30 15:16:00|820.77|818.77|821|819|821|819|820.77|818.77|0
1640877370000|2021-12-30 15:16:10|820.77|818.77|821.23|819.23|821.23|819.23|820.77|818.77|0
1640877380000|2021-12-30 15:16:20|821.47|819.47|821.7|819.7|821.7|819.7|821.47|819.47|0
1640877390000|2021-12-30 15:16:30|821.93|819.93|822.39|820.39|822.39|820.39|821.93|819.93|0
1640877400000|2021-12-30 15:16:40|822.16|820.16|822.16|820.16|822.16|820.16|821.93|819.93|0
1640877410000|2021-12-30 15:16:50|822.39|820.39|822.62|820.62|822.62|820.62|822.39|820.39|0
1640877420000|2021-12-30 15:17:00|822.85|820.85|823.08|821.08|823.08|821.08|822.85|820.85|0
1640877430000|2021-12-30 15:17:10|822.85|820.85|822.62|820.62|822.85|820.85|822.62|820.62|0
1640877440000|2021-12-30 15:17:20|822.39|820.39|822.62|820.62|822.62|820.62|822.39|820.39|0
1640877450000|2021-12-30 15:17:30|822.39|820.39|822.16|820.16|822.39|820.39|822.16|820.16|0
1640877460000|2021-12-30 15:17:40|822.39|820.39|822.62|820.62|822.62|820.62|822.39|820.39|0
1640877470000|2021-12-30 15:17:50|822.85|820.85|822.39|820.39|822.85|820.85|822.39|820.39|0
1640877480000|2021-12-30 15:18:00|822.16|820.16|821.93|819.93|822.16|820.16|821.93|819.93|0
1640877490000|2021-12-30 15:18:10|822.16|820.16|822.16|820.16|822.16|820.16|821.93|819.93|0
1640877500000|2021-12-30 15:18:20|821.93|819.93|821.93|819.93|821.93|819.93|821.93|819.93|0
1640877510000|2021-12-30 15:18:30|822.16|820.16|821.93|819.93|822.16|820.16|821.93|819.93|0
1640877520000|2021-12-30 15:18:40|821.7|819.7|821.93|819.93|821.93|819.93|821.46|819.46|0
1640877530000|2021-12-30 15:18:50|822.39|820.39|822.39|820.39|822.39|820.39|822.39|820.39|0
1640877540000|2021-12-30 15:19:00|822.62|820.62|822.16|820.16|822.62|820.62|822.16|820.16|0
1640877550000|2021-12-30 15:19:10|822.39|820.39|822.39|820.39|822.39|820.39|822.16|820.16|0
1640877560000|2021-12-30 15:19:20|822.16|820.16|822.39|820.39|822.39|820.39|822.16|820.16|0
1640877570000|2021-12-30 15:19:30|822.62|820.62|822.85|820.85|823.08|821.08|822.62|820.62|0
1640877580000|2021-12-30 15:19:40|823.08|821.08|823.08|821.08|823.08|821.08|823.08|821.08|0
1640877590000|2021-12-30 15:19:50|822.62|820.62|822.85|820.85|822.85|820.85|822.62|820.62|0
1640877600000|2021-12-30 15:20:00|822.62|820.62|822.39|820.39|822.62|820.62|822.39|820.39|0
1640877610000|2021-12-30 15:20:10|822.16|820.16|822.16|820.16|822.16|820.16|822.16|820.16|0
1640877620000|2021-12-30 15:20:20|822.39|820.39|821.93|819.93|822.39|820.39|821.93|819.93|0
1640877630000|2021-12-30 15:20:30|821.7|819.7|821.46|819.46|821.7|819.7|821.46|819.46|0
1640877640000|2021-12-30 15:20:40|821.69|819.69|822.39|820.39|822.39|820.39|821.69|819.69|0
1640877650000|2021-12-30 15:20:50|822.16|820.16|822.16|820.16|822.16|820.16|822.16|820.16|0
1640877660000|2021-12-30 15:21:00|821.93|819.93|821.23|819.23|821.93|819.93|821.23|819.23|0
1640877670000|2021-12-30 15:21:10|821|819|821|819|821|819|821|819|0
1640877680000|2021-12-30 15:21:20|821.23|819.23|820.31|818.31|821.23|819.23|820.31|818.31|0
1640877690000|2021-12-30 15:21:30|819.85|817.85|820.31|818.31|820.31|818.31|819.85|817.85|0
1640877700000|2021-12-30 15:21:40|820.08|818.08|820.54|818.54|820.54|818.54|820.08|818.08|0
1640877710000|2021-12-30 15:21:50|820.77|818.77|820.54|818.54|820.77|818.77|820.54|818.54|0
1640877720000|2021-12-30 15:22:00|820.77|818.77|820.77|818.77|820.77|818.77|820.54|818.54|0
1640877730000|2021-12-30 15:22:10|821|819|821.46|819.46|821.46|819.46|821|819|0
1640877740000|2021-12-30 15:22:20|821.23|819.23|821.46|819.46|821.46|819.46|821.23|819.23|0
1640877750000|2021-12-30 15:22:30|821.23|819.23|821.46|819.46|821.46|819.46|821.23|819.23|0
1640877760000|2021-12-30 15:22:40|821.69|819.69|821.69|819.69|821.93|819.93|821.69|819.69|0
1640877770000|2021-12-30 15:22:50|821.93|819.93|821.93|819.93|821.93|819.93|821.69|819.69|0
1640877780000|2021-12-30 15:23:00|821.69|819.69|821.69|819.69|821.69|819.69|821.46|819.46|0
1640877790000|2021-12-30 15:23:10|821.93|819.93|821.46|819.46|821.93|819.93|821.46|819.46|0
1640877800000|2021-12-30 15:23:20|821.69|819.69|821.69|819.69|821.69|819.69|821.46|819.46|0
1640877810000|2021-12-30 15:23:30|821.46|819.46|821.69|819.69|821.69|819.69|821.46|819.46|0
1640877820000|2021-12-30 15:23:40|821.46|819.46|821.69|819.69|821.69|819.69|821.46|819.46|0
1640877840000|2021-12-30 15:24:00|821.46|819.46|821.46|819.46|821.46|819.46|821.46|819.46|0
1640877850000|2021-12-30 15:24:10|821.69|819.69|821.23|819.23|821.69|819.69|821.23|819.23|0
1640877860000|2021-12-30 15:24:20|821.46|819.46|821.69|819.69|821.69|819.69|821.46|819.46|0
1640877870000|2021-12-30 15:24:30|821.46|819.46|821|819|821.46|819.46|821|819|0
1640877880000|2021-12-30 15:24:40|820.77|818.77|821.23|819.23|821.23|819.23|820.77|818.77|0
1640877890000|2021-12-30 15:24:50|821.46|819.46|822.16|820.16|822.16|820.16|821.46|819.46|0
1640877900000|2021-12-30 15:25:00|821.92|819.92|821.92|819.92|822.16|820.16|821.92|819.92|0
1640877910000|2021-12-30 15:25:10|821.69|819.69|821.69|819.69|821.69|819.69|821.69|819.69|0
1640877920000|2021-12-30 15:25:20|821.46|819.46|821.69|819.69|821.69|819.69|821.46|819.46|0
1640877930000|2021-12-30 15:25:30|821.46|819.46|821.69|819.69|821.69|819.69|821.46|819.46|0
1640877940000|2021-12-30 15:25:40|822.03|820.03|821.92|819.92|822.16|820.16|821.92|819.92|0
1640877950000|2021-12-30 15:25:50|822.16|820.16|822.62|820.62|822.62|820.62|822.16|820.16|0
1640877960000|2021-12-30 15:26:00|822.39|820.39|822.39|820.39|822.39|820.39|822.39|820.39|0
1640877970000|2021-12-30 15:26:10|822.62|820.62|822.62|820.62|822.62|820.62|822.62|820.62|0
1640877980000|2021-12-30 15:26:20|822.39|820.39|822.39|820.39|822.39|820.39|822.39|820.39|0
1640877990000|2021-12-30 15:26:30|822.62|820.62|822.62|820.62|822.62|820.62|822.62|820.62|0
1640878000000|2021-12-30 15:26:40|822.85|820.85|823.08|821.08|823.31|821.31|822.85|820.85|0
1640878020000|2021-12-30 15:27:00|822.85|820.85|823.31|821.31|823.31|821.31|822.85|820.85|0
1640878030000|2021-12-30 15:27:10|823.08|821.08|823.08|821.08|823.08|821.08|823.08|821.08|0
1640878060000|2021-12-30 15:27:40|823.31|821.31|823.08|821.08|823.31|821.31|823.08|821.08|0
1640878070000|2021-12-30 15:27:50|823.31|821.31|823.08|821.08|823.31|821.31|823.08|821.08|0
1640878090000|2021-12-30 15:28:10|823.19|821.19|823.08|821.08|823.19|821.19|822.85|820.85|0
1640878100000|2021-12-30 15:28:20|822.85|820.85|822.62|820.62|822.85|820.85|822.62|820.62|0
1640878110000|2021-12-30 15:28:30|822.15|820.15|821.92|819.92|822.15|820.15|821.69|819.69|0
1640878120000|2021-12-30 15:28:40|822.15|820.15|822.03|820.03|822.15|820.15|821.92|819.92|0
1640878130000|2021-12-30 15:28:50|821.92|819.92|821.46|819.46|821.92|819.92|821.46|819.46|0
1640878140000|2021-12-30 15:29:00|821.69|819.69|821.69|819.69|821.69|819.69|821.69|819.69|0
1640878150000|2021-12-30 15:29:10|821.57|819.57|821.92|819.92|821.92|819.92|821.57|819.57|0
1640878170000|2021-12-30 15:29:30|822.15|820.15|822.15|820.15|822.15|820.15|821.92|819.92|0
1640878180000|2021-12-30 15:29:40|821.69|819.69|821.69|819.69|821.69|819.69|821.46|819.46|0
1640878190000|2021-12-30 15:29:50|821.46|819.46|821.46|819.46|821.46|819.46|821.46|819.46|0
1640878200000|2021-12-30 15:30:00|821.23|819.23|821.69|819.69|821.69|819.69|821.23|819.23|0
1640878210000|2021-12-30 15:30:10|821.92|819.92|821.92|819.92|821.92|819.92|821.92|819.92|0
1640878220000|2021-12-30 15:30:20|821.69|819.69|821.69|819.69|821.69|819.69|821.69|819.69|0
1640878230000|2021-12-30 15:30:30|821.23|819.23|821|819|821.23|819.23|820.77|818.77|0
1640878240000|2021-12-30 15:30:40|820.77|818.77|820.77|818.77|821|819|820.77|818.77|0
1640878250000|2021-12-30 15:30:50|820.54|818.54|820.3|818.3|820.54|818.54|820.3|818.3|0
1640878260000|2021-12-30 15:31:00|820.54|818.54|820.07|818.07|820.54|818.54|820.07|818.07|0
1640878270000|2021-12-30 15:31:10|820.3|818.3|819.84|817.84|820.3|818.3|819.84|817.84|0
1640878280000|2021-12-30 15:31:20|819.61|817.61|820.07|818.07|820.07|818.07|819.61|817.61|0
1640878290000|2021-12-30 15:31:30|819.84|817.84|819.84|817.84|819.84|817.84|819.84|817.84|0
1640878300000|2021-12-30 15:31:40|819.61|817.61|820.07|818.07|820.07|818.07|819.61|817.61|0
1640878310000|2021-12-30 15:31:50|819.84|817.84|819.84|817.84|820.07|818.07|819.84|817.84|0
1640878320000|2021-12-30 15:32:00|819.61|817.61|819.84|817.84|819.84|817.84|819.61|817.61|0
1640878330000|2021-12-30 15:32:10|819.61|817.61|819.38|817.38|819.61|817.61|819.38|817.38|0
1640878340000|2021-12-30 15:32:20|818.69|816.69|818.92|816.92|818.92|816.92|818.69|816.69|0
1640878360000|2021-12-30 15:32:40|818.69|816.69|818.92|816.92|818.92|816.92|818.69|816.69|0
1640878370000|2021-12-30 15:32:50|819.15|817.15|819.15|817.15|819.15|817.15|819.15|817.15|0
1640878380000|2021-12-30 15:33:00|818.92|816.92|819.38|817.38|819.38|817.38|818.92|816.92|0
1640878390000|2021-12-30 15:33:10|819.84|817.84|819.84|817.84|819.84|817.84|819.84|817.84|0
1640878400000|2021-12-30 15:33:20|819.61|817.61|819.61|817.61|819.61|817.61|819.61|817.61|0
1640878420000|2021-12-30 15:33:40|819.84|817.84|819.84|817.84|819.84|817.84|819.84|817.84|0
1640878430000|2021-12-30 15:33:50|819.61|817.61|819.61|817.61|819.84|817.84|819.61|817.61|0
1640878440000|2021-12-30 15:34:00|819.84|817.84|820.07|818.07|820.3|818.3|819.84|817.84|0
1640878450000|2021-12-30 15:34:10|819.84|817.84|820.07|818.07|820.07|818.07|819.84|817.84|0
1640878460000|2021-12-30 15:34:20|820.3|818.3|820.3|818.3|820.3|818.3|820.07|818.07|0
1640878470000|2021-12-30 15:34:30|820.07|818.07|820.07|818.07|820.07|818.07|820.07|818.07|0
1640878480000|2021-12-30 15:34:40|820.3|818.3|820.07|818.07|820.3|818.3|820.07|818.07|0
1640878500000|2021-12-30 15:35:00|820.3|818.3|820.76|818.76|820.76|818.76|820.3|818.3|0
1640878510000|2021-12-30 15:35:10|820.53|818.53|820.3|818.3|820.53|818.53|820.3|818.3|0
1640878530000|2021-12-30 15:35:30|820.07|818.07|820.07|818.07|820.3|818.3|820.07|818.07|0
1640878540000|2021-12-30 15:35:40|820.3|818.3|820.3|818.3|820.3|818.3|820.3|818.3|0
1640878550000|2021-12-30 15:35:50|820.18|818.18|819.84|817.84|820.18|818.18|819.84|817.84|0
1640878560000|2021-12-30 15:36:00|819.61|817.61|819.84|817.84|819.84|817.84|819.61|817.61|0
1640878570000|2021-12-30 15:36:10|820.07|818.07|819.84|817.84|820.07|818.07|819.84|817.84|0
1640878580000|2021-12-30 15:36:20|820.07|818.07|819.84|817.84|820.07|818.07|819.84|817.84|0
1640878590000|2021-12-30 15:36:30|820.07|818.07|819.84|817.84|820.07|818.07|819.84|817.84|0
1640878600000|2021-12-30 15:36:40|819.61|817.61|819.38|817.38|819.61|817.61|819.38|817.38|0
1640878610000|2021-12-30 15:36:50|819.15|817.15|819.38|817.38|819.38|817.38|819.15|817.15|0
1640878620000|2021-12-30 15:37:00|819.61|817.61|819.61|817.61|819.61|817.61|819.61|817.61|0
1640878630000|2021-12-30 15:37:10|819.84|817.84|819.61|817.61|819.84|817.84|819.61|817.61|0
1640878640000|2021-12-30 15:37:20|819.84|817.84|819.84|817.84|819.84|817.84|819.61|817.61|0
1640878650000|2021-12-30 15:37:30|819.61|817.61|819.84|817.84|819.84|817.84|819.61|817.61|0
1640878660000|2021-12-30 15:37:40|819.61|817.61|819.38|817.38|819.84|817.84|819.38|817.38|0
1640878670000|2021-12-30 15:37:50|819.15|817.15|819.15|817.15|819.15|817.15|819.15|817.15|0
1640878680000|2021-12-30 15:38:00|819.38|817.38|819.15|817.15|819.38|817.38|819.15|817.15|0
1640878690000|2021-12-30 15:38:10|818.92|816.92|818.92|816.92|818.92|816.92|818.92|816.92|0
1640878710000|2021-12-30 15:38:30|818.68|816.68|817.99|815.99|818.68|816.68|817.99|815.99|0
1640878720000|2021-12-30 15:38:40|817.76|815.76|817.76|815.76|817.76|815.76|817.53|815.53|0
1640878730000|2021-12-30 15:38:50|817.99|815.99|817.99|815.99|818.22|816.22|817.99|815.99|0
1640878740000|2021-12-30 15:39:00|818.22|816.22|818.45|816.45|818.45|816.45|818.22|816.22|0
1640878750000|2021-12-30 15:39:10|818.68|816.68|818.68|816.68|818.68|816.68|818.68|816.68|0
1640878760000|2021-12-30 15:39:20|818.45|816.45|818.22|816.22|818.45|816.45|818.22|816.22|0
1640878770000|2021-12-30 15:39:30|817.99|815.99|817.99|815.99|817.99|815.99|817.99|815.99|0
1640878780000|2021-12-30 15:39:40|818.22|816.22|818.22|816.22|818.45|816.45|818.22|816.22|0
1640878790000|2021-12-30 15:39:50|817.99|815.99|817.99|815.99|817.99|815.99|817.99|815.99|0
1640878800000|2021-12-30 15:40:00|818.22|816.22|817.99|815.99|818.22|816.22|817.99|815.99|0
1640878810000|2021-12-30 15:40:10|818.22|816.22|818.68|816.68|818.68|816.68|818.22|816.22|0
1640878820000|2021-12-30 15:40:20|818.91|816.91|818.91|816.91|818.91|816.91|818.68|816.68|0
1640878830000|2021-12-30 15:40:30|819.15|817.15|819.15|817.15|819.15|817.15|819.15|817.15|0
1640878840000|2021-12-30 15:40:40|818.91|816.91|818.91|816.91|819.15|817.15|818.91|816.91|0
1640878850000|2021-12-30 15:40:50|818.68|816.68|819.15|817.15|819.15|817.15|818.68|816.68|0
1640878860000|2021-12-30 15:41:00|818.91|816.91|819.15|817.15|819.15|817.15|818.91|816.91|0
1640878870000|2021-12-30 15:41:10|819.38|817.38|819.38|817.38|819.38|817.38|819.15|817.15|0
1640878880000|2021-12-30 15:41:20|819.15|817.15|818.91|816.91|819.15|817.15|818.91|816.91|0
1640878900000|2021-12-30 15:41:40|819.15|817.15|819.15|817.15|819.15|817.15|819.15|817.15|0
1640878910000|2021-12-30 15:41:50|819.38|817.38|819.38|817.38|819.38|817.38|819.38|817.38|0
1640878920000|2021-12-30 15:42:00|819.61|817.61|819.61|817.61|819.61|817.61|819.61|817.61|0
1640878930000|2021-12-30 15:42:10|819.84|817.84|819.38|817.38|819.84|817.84|819.38|817.38|0
1640878940000|2021-12-30 15:42:20|819.14|817.14|819.14|817.14|819.14|817.14|818.91|816.91|0
1640878950000|2021-12-30 15:42:30|819.38|817.38|819.38|817.38|819.38|817.38|819.38|817.38|0
1640878960000|2021-12-30 15:42:40|819.26|817.26|819.38|817.38|819.38|817.38|819.26|817.26|0
1640878970000|2021-12-30 15:42:50|819.14|817.14|819.38|817.38|819.38|817.38|819.14|817.14|0
1640878980000|2021-12-30 15:43:00|819.14|817.14|818.91|816.91|819.14|817.14|818.91|816.91|0
1640878990000|2021-12-30 15:43:10|819.14|817.14|818.91|816.91|819.14|817.14|818.91|816.91|0
1640879000000|2021-12-30 15:43:20|819.02|817.02|819.14|817.14|819.14|817.14|818.91|816.91|0
1640879010000|2021-12-30 15:43:30|818.91|816.91|818.91|816.91|818.91|816.91|818.91|816.91|0
1640879020000|2021-12-30 15:43:40|819.14|817.14|818.91|816.91|819.14|817.14|818.91|816.91|0
1640879030000|2021-12-30 15:43:50|818.68|816.68|818.45|816.45|818.91|816.91|818.45|816.45|0
1640879040000|2021-12-30 15:44:00|818.68|816.68|818.68|816.68|818.91|816.91|818.68|816.68|0
1640879050000|2021-12-30 15:44:10|818.91|816.91|818.68|816.68|818.91|816.91|818.68|816.68|0
1640879060000|2021-12-30 15:44:20|818.91|816.91|819.37|817.37|819.38|817.38|818.91|816.91|0
1640879070000|2021-12-30 15:44:30|819.14|817.14|819.37|817.37|819.37|817.37|819.14|817.14|0
1640879080000|2021-12-30 15:44:40|819.61|817.61|819.37|817.37|819.61|817.61|819.37|817.37|0
1640879090000|2021-12-30 15:44:50|819.14|817.14|819.14|817.14|819.14|817.14|819.14|817.14|0
1640879100000|2021-12-30 15:45:00|819.37|817.37|819.84|817.84|819.84|817.84|819.37|817.37|0
1640879110000|2021-12-30 15:45:10|819.61|817.61|819.61|817.61|819.84|817.84|819.61|817.61|0
1640879120000|2021-12-30 15:45:20|819.37|817.37|819.61|817.61|819.61|817.61|819.37|817.37|0
1640879130000|2021-12-30 15:45:30|819.84|817.84|819.61|817.61|819.84|817.84|819.61|817.61|0
1640879140000|2021-12-30 15:45:40|819.37|817.37|819.14|817.14|819.37|817.37|819.14|817.14|0
1640879150000|2021-12-30 15:45:50|818.91|816.91|818.91|816.91|818.91|816.91|818.91|816.91|0
1640879160000|2021-12-30 15:46:00|819.14|817.14|818.91|816.91|819.14|817.14|818.91|816.91|0
1640879180000|2021-12-30 15:46:20|818.79|816.79|818.91|816.91|818.91|816.91|818.79|816.79|0
1640879190000|2021-12-30 15:46:30|819.14|817.14|819.14|817.14|819.14|817.14|819.14|817.14|0
1640879210000|2021-12-30 15:46:50|818.91|816.91|819.14|817.14|819.14|817.14|818.91|816.91|0
1640879220000|2021-12-30 15:47:00|818.91|816.91|819.14|817.14|819.14|817.14|818.91|816.91|0
1640879230000|2021-12-30 15:47:10|818.91|816.91|818.91|816.91|818.91|816.91|818.91|816.91|0
1640879250000|2021-12-30 15:47:30|819.14|817.14|819.14|817.14|819.14|817.14|818.91|816.91|0
1640879260000|2021-12-30 15:47:40|819.6|817.6|819.6|817.6|819.6|817.6|819.6|817.6|0
1640879270000|2021-12-30 15:47:50|819.72|817.72|819.6|817.6|819.72|817.72|819.6|817.6|0
1640879280000|2021-12-30 15:48:00|819.37|817.37|819.37|817.37|819.37|817.37|819.37|817.37|0
1640879290000|2021-12-30 15:48:10|819.6|817.6|819.6|817.6|819.6|817.6|819.6|817.6|0
1640879300000|2021-12-30 15:48:20|819.37|817.37|819.37|817.37|819.37|817.37|819.37|817.37|0
1640879310000|2021-12-30 15:48:30|819.14|817.14|819.37|817.37|819.37|817.37|819.14|817.14|0
1640879320000|2021-12-30 15:48:40|819.6|817.6|819.6|817.6|819.6|817.6|819.6|817.6|0
1640879330000|2021-12-30 15:48:50|819.37|817.37|819.37|817.37|819.37|817.37|819.14|817.14|0
1640879340000|2021-12-30 15:49:00|819.14|817.14|818.91|816.91|819.14|817.14|818.91|816.91|0
1640879350000|2021-12-30 15:49:10|818.45|816.45|818.91|816.91|818.91|816.91|818.45|816.45|0
1640879360000|2021-12-30 15:49:20|818.68|816.68|818.68|816.68|818.68|816.68|818.68|816.68|0
1640879370000|2021-12-30 15:49:30|818.91|816.91|818.91|816.91|818.91|816.91|818.91|816.91|0
1640879380000|2021-12-30 15:49:40|818.68|816.68|819.14|817.14|819.14|817.14|818.68|816.68|0
1640879390000|2021-12-30 15:49:50|819.02|817.02|818.91|816.91|819.02|817.02|818.91|816.91|0
1640879400000|2021-12-30 15:50:00|819.14|817.14|819.14|817.14|819.14|817.14|818.68|816.68|0
1640879410000|2021-12-30 15:50:10|818.91|816.91|818.91|816.91|818.91|816.91|818.91|816.91|0
1640879420000|2021-12-30 15:50:20|819.14|817.14|819.6|817.6|819.6|817.6|819.14|817.14|0
1640879430000|2021-12-30 15:50:30|819.37|817.37|819.37|817.37|819.37|817.37|819.37|817.37|0
1640879440000|2021-12-30 15:50:40|819.6|817.6|819.6|817.6|819.6|817.6|819.6|817.6|0
1640879450000|2021-12-30 15:50:50|819.37|817.37|819.37|817.37|819.6|817.6|819.37|817.37|0
1640879460000|2021-12-30 15:51:00|819.14|817.14|818.91|816.91|819.14|817.14|818.91|816.91|0
1640879470000|2021-12-30 15:51:10|818.68|816.68|818.68|816.68|818.68|816.68|818.45|816.45|0
1640879480000|2021-12-30 15:51:20|818.45|816.45|818.68|816.68|818.68|816.68|818.45|816.45|0
1640879490000|2021-12-30 15:51:30|819.14|817.14|819.14|817.14|819.14|817.14|818.91|816.91|0
1640879500000|2021-12-30 15:51:40|819.37|817.37|819.14|817.14|819.37|817.37|819.14|817.14|0
1640879510000|2021-12-30 15:51:50|819.37|817.37|820.06|818.06|820.06|818.06|819.37|817.37|0
1640879520000|2021-12-30 15:52:00|819.6|817.6|819.6|817.6|819.6|817.6|819.6|817.6|0
1640879530000|2021-12-30 15:52:10|819.37|817.37|819.6|817.6|819.6|817.6|819.37|817.37|0
1640879540000|2021-12-30 15:52:20|819.83|817.83|819.6|817.6|819.83|817.83|819.6|817.6|0
1640879550000|2021-12-30 15:52:30|819.83|817.83|819.37|817.37|819.83|817.83|819.37|817.37|0
1640879560000|2021-12-30 15:52:40|819.14|817.14|819.14|817.14|819.14|817.14|819.14|817.14|0
1640879570000|2021-12-30 15:52:50|819.37|817.37|819.37|817.37|819.37|817.37|819.37|817.37|0
1640879580000|2021-12-30 15:53:00|819.6|817.6|819.37|817.37|819.6|817.6|819.37|817.37|0
1640879590000|2021-12-30 15:53:10|819.6|817.6|819.6|817.6|819.6|817.6|819.6|817.6|0
1640879600000|2021-12-30 15:53:20|819.37|817.37|818.91|816.91|819.37|817.37|818.91|816.91|0
1640879610000|2021-12-30 15:53:30|819.14|817.14|819.14|817.14|819.14|817.14|819.14|817.14|0
1640879620000|2021-12-30 15:53:40|818.91|816.91|818.91|816.91|818.91|816.91|818.91|816.91|0
1640879630000|2021-12-30 15:53:50|819.14|817.14|819.37|817.37|819.37|817.37|819.14|817.14|0
1640879640000|2021-12-30 15:54:00|819.14|817.14|819.14|817.14|819.14|817.14|818.91|816.91|0
1640879650000|2021-12-30 15:54:10|818.91|816.91|818.91|816.91|818.91|816.91|818.91|816.91|0
1640879670000|2021-12-30 15:54:30|818.68|816.68|818.68|816.68|818.68|816.68|818.68|816.68|0
1640879680000|2021-12-30 15:54:40|818.91|816.91|818.68|816.68|818.91|816.91|818.68|816.68|0
1640879690000|2021-12-30 15:54:50|818.79|816.79|818.68|816.68|818.79|816.79|818.45|816.45|0
1640879700000|2021-12-30 15:55:00|818.45|816.45|818.45|816.45|818.45|816.45|818.22|816.22|0
1640879710000|2021-12-30 15:55:10|818.68|816.68|818.45|816.45|818.68|816.68|818.45|816.45|0
1640879720000|2021-12-30 15:55:20|818.68|816.68|818.45|816.45|818.68|816.68|818.22|816.22|0
1640879730000|2021-12-30 15:55:30|818.22|816.22|817.75|815.75|818.22|816.22|817.75|815.75|0
1640879740000|2021-12-30 15:55:40|817.98|815.98|818.22|816.22|818.22|816.22|817.98|815.98|0
1640879750000|2021-12-30 15:55:50|818.45|816.45|817.98|815.98|818.45|816.45|817.98|815.98|0
1640879770000|2021-12-30 15:56:10|817.75|815.75|817.75|815.75|817.98|815.98|817.75|815.75|0
1640879780000|2021-12-30 15:56:20|817.52|815.52|817.06|815.06|817.52|815.52|817.06|815.06|0
1640879790000|2021-12-30 15:56:30|816.37|814.37|816.37|814.37|816.6|814.6|816.37|814.37|0
1640879800000|2021-12-30 15:56:40|816.14|814.14|816.14|814.14|816.14|814.14|816.14|814.14|0
1640879810000|2021-12-30 15:56:50|815.91|813.91|816.14|814.14|816.14|814.14|815.91|813.91|0
1640879820000|2021-12-30 15:57:00|815.68|813.68|816.37|814.37|816.37|814.37|815.45|813.45|0
1640879830000|2021-12-30 15:57:10|816.14|814.14|816.14|814.14|816.37|814.37|816.14|814.14|0
1640879840000|2021-12-30 15:57:20|816.37|814.37|816.6|814.6|816.6|814.6|816.37|814.37|0
1640879850000|2021-12-30 15:57:30|816.83|814.83|816.83|814.83|816.83|814.83|816.6|814.6|0
1640879860000|2021-12-30 15:57:40|817.06|815.06|817.06|815.06|817.06|815.06|816.83|814.83|0
1640879870000|2021-12-30 15:57:50|817.29|815.29|817.06|815.06|817.29|815.29|817.06|815.06|0
1640879880000|2021-12-30 15:58:00|816.83|814.83|817.06|815.06|817.06|815.06|816.83|814.83|0
1640879890000|2021-12-30 15:58:10|816.83|814.83|816.83|814.83|816.83|814.83|816.6|814.6|0
1640879900000|2021-12-30 15:58:20|816.6|814.6|816.6|814.6|816.6|814.6|816.6|814.6|0
1640879910000|2021-12-30 15:58:30|816.37|814.37|816.37|814.37|816.37|814.37|816.14|814.14|0
1640879920000|2021-12-30 15:58:40|816.14|814.14|816.6|814.6|816.6|814.6|816.14|814.14|0
1640879930000|2021-12-30 15:58:50|816.83|814.83|816.37|814.37|816.83|814.83|816.37|814.37|0
1640879950000|2021-12-30 15:59:10|816.14|814.14|816.14|814.14|816.14|814.14|816.14|814.14|0
1640879960000|2021-12-30 15:59:20|815.91|813.91|815.91|813.91|815.91|813.91|815.91|813.91|0
1640879970000|2021-12-30 15:59:30|816.14|814.14|816.37|814.37|816.37|814.37|815.91|813.91|0
1640879980000|2021-12-30 15:59:40|816.14|814.14|815.91|813.91|816.14|814.14|815.91|813.91|0
1640879990000|2021-12-30 15:59:50|816.14|814.14|815.91|813.91|816.14|814.14|815.91|813.91|0
1640880000000|2021-12-30 16:00:00|815.44|813.44|815.44|813.44|815.67|813.67|815.44|813.44|0
1640880010000|2021-12-30 16:00:10|815.67|813.67|816.14|814.14|816.37|814.37|815.67|813.67|0
1640880020000|2021-12-30 16:00:20|815.91|813.91|815.67|813.67|815.91|813.91|815.67|813.67|0
1640880030000|2021-12-30 16:00:30|815.91|813.91|815.67|813.67|815.91|813.91|815.44|813.44|0
1640880040000|2021-12-30 16:00:40|815.44|813.44|815.44|813.44|815.44|813.44|815.44|813.44|0
1640880050000|2021-12-30 16:00:50|815.21|813.21|814.98|812.98|815.21|813.21|814.98|812.98|0
1640880060000|2021-12-30 16:01:00|814.75|812.75|814.75|812.75|814.98|812.98|814.75|812.75|0
1640880080000|2021-12-30 16:01:20|814.98|812.98|814.98|812.98|814.98|812.98|814.98|812.98|0
1640880090000|2021-12-30 16:01:30|815.21|813.21|814.98|812.98|815.21|813.21|814.75|812.75|0
1640880100000|2021-12-30 16:01:40|815.21|813.21|814.75|812.75|815.21|813.21|814.75|812.75|0
1640880110000|2021-12-30 16:01:50|814.52|812.52|814.52|812.52|814.52|812.52|814.52|812.52|0
1640880120000|2021-12-30 16:02:00|814.75|812.75|814.75|812.75|814.75|812.75|814.52|812.52|0
1640880140000|2021-12-30 16:02:20|814.98|812.98|814.98|812.98|814.98|812.98|814.98|812.98|0
1640880150000|2021-12-30 16:02:30|815.21|813.21|815.44|813.44|815.67|813.67|815.21|813.21|0
1640880160000|2021-12-30 16:02:40|815.67|813.67|815.44|813.44|815.67|813.67|815.44|813.44|0
1640880170000|2021-12-30 16:02:50|815.67|813.67|815.67|813.67|815.67|813.67|815.67|813.67|0
1640880180000|2021-12-30 16:03:00|815.44|813.44|815.44|813.44|815.67|813.67|815.44|813.44|0
1640880190000|2021-12-30 16:03:10|815.67|813.67|815.67|813.67|815.67|813.67|815.44|813.44|0
1640880200000|2021-12-30 16:03:20|815.9|813.9|816.14|814.14|816.14|814.14|815.9|813.9|0
1640880210000|2021-12-30 16:03:30|816.37|814.37|816.14|814.14|816.6|814.6|816.14|814.14|0
1640880220000|2021-12-30 16:03:40|816.37|814.37|816.37|814.37|816.37|814.37|816.13|814.13|0
1640880230000|2021-12-30 16:03:50|816.13|814.13|816.37|814.37|816.37|814.37|816.13|814.13|0
1640880240000|2021-12-30 16:04:00|816.13|814.13|816.13|814.13|816.13|814.13|815.9|813.9|0
1640880250000|2021-12-30 16:04:10|815.9|813.9|815.9|813.9|815.9|813.9|815.9|813.9|0
1640880260000|2021-12-30 16:04:20|816.13|814.13|816.13|814.13|816.13|814.13|816.13|814.13|0
1640880270000|2021-12-30 16:04:30|816.37|814.37|816.37|814.37|816.37|814.37|816.37|814.37|0
1640880290000|2021-12-30 16:04:50|816.13|814.13|816.37|814.37|816.37|814.37|816.13|814.13|0
1640880300000|2021-12-30 16:05:00|816.13|814.13|816.37|814.37|816.37|814.37|816.13|814.13|0
1640880310000|2021-12-30 16:05:10|816.6|814.6|816.37|814.37|816.6|814.6|816.37|814.37|0
1640880320000|2021-12-30 16:05:20|816.6|814.6|816.37|814.37|816.6|814.6|816.37|814.37|0
1640880330000|2021-12-30 16:05:30|816.6|814.6|816.36|814.36|816.6|814.6|816.36|814.36|0
1640880340000|2021-12-30 16:05:40|816.13|814.13|816.13|814.13|816.13|814.13|815.9|813.9|0
1640880350000|2021-12-30 16:05:50|815.9|813.9|815.9|813.9|815.9|813.9|815.9|813.9|0
1640880360000|2021-12-30 16:06:00|816.13|814.13|815.9|813.9|816.13|814.13|815.9|813.9|0
1640880370000|2021-12-30 16:06:10|816.13|814.13|816.13|814.13|816.13|814.13|816.13|814.13|0
1640880380000|2021-12-30 16:06:20|815.9|813.9|815.9|813.9|816.13|814.13|815.9|813.9|0
1640880390000|2021-12-30 16:06:30|816.13|814.13|815.9|813.9|816.13|814.13|815.9|813.9|0
1640880400000|2021-12-30 16:06:40|816.13|814.13|816.13|814.13|816.13|814.13|816.13|814.13|0
1640880420000|2021-12-30 16:07:00|815.9|813.9|816.13|814.13|816.13|814.13|815.9|813.9|0
1640880430000|2021-12-30 16:07:10|815.9|813.9|816.13|814.13|816.13|814.13|815.9|813.9|0
1640880440000|2021-12-30 16:07:20|815.9|813.9|816.13|814.13|816.13|814.13|815.9|813.9|0
1640880450000|2021-12-30 16:07:30|815.9|813.9|815.9|813.9|815.9|813.9|815.9|813.9|0
1640880460000|2021-12-30 16:07:40|816.13|814.13|815.9|813.9|816.13|814.13|815.9|813.9|0
1640880470000|2021-12-30 16:07:50|815.67|813.67|815.44|813.44|815.67|813.67|814.98|812.98|0
1640880480000|2021-12-30 16:08:00|815.67|813.67|815.67|813.67|815.67|813.67|815.67|813.67|0
1640880490000|2021-12-30 16:08:10|815.9|813.9|815.44|813.44|816.13|814.13|815.44|813.44|0
1640880500000|2021-12-30 16:08:20|815.67|813.67|815.67|813.67|815.67|813.67|815.55|813.55|0
1640880510000|2021-12-30 16:08:30|815.44|813.44|815.44|813.44|815.44|813.44|815.44|813.44|0
1640880520000|2021-12-30 16:08:40|815.67|813.67|815.44|813.44|815.67|813.67|815.44|813.44|0
1640880530000|2021-12-30 16:08:50|815.21|813.21|815.21|813.21|815.21|813.21|815.21|813.21|0
1640880540000|2021-12-30 16:09:00|815.44|813.44|814.98|812.98|815.44|813.44|814.98|812.98|0
1640880550000|2021-12-30 16:09:10|814.75|812.75|814.75|812.75|814.75|812.75|814.75|812.75|0
1640880570000|2021-12-30 16:09:30|814.98|812.98|815.21|813.21|815.21|813.21|814.98|812.98|0
1640880580000|2021-12-30 16:09:40|814.98|812.98|814.86|812.86|814.98|812.98|814.75|812.75|0
1640880590000|2021-12-30 16:09:50|814.75|812.75|814.98|812.98|814.98|812.98|814.75|812.75|0
1640880600000|2021-12-30 16:10:00|814.75|812.75|814.75|812.75|814.75|812.75|814.75|812.75|0
1640880610000|2021-12-30 16:10:10|814.52|812.52|814.98|812.98|814.98|812.98|814.52|812.52|0
1640880620000|2021-12-30 16:10:20|815.21|813.21|815.44|813.44|815.44|813.44|815.21|813.21|0
1640880630000|2021-12-30 16:10:30|815.67|813.67|815.67|813.67|815.67|813.67|815.67|813.67|0
1640880650000|2021-12-30 16:10:50|815.44|813.44|815.44|813.44|815.44|813.44|815.44|813.44|0
1640880660000|2021-12-30 16:11:00|815.67|813.67|815.67|813.67|815.9|813.9|815.67|813.67|0
1640880670000|2021-12-30 16:11:10|816.13|814.13|816.13|814.13|816.13|814.13|816.13|814.13|0
1640880680000|2021-12-30 16:11:20|815.9|813.9|815.9|813.9|815.9|813.9|815.9|813.9|0
1640880690000|2021-12-30 16:11:30|815.67|813.67|815.9|813.9|815.9|813.9|815.44|813.44|0
1640880700000|2021-12-30 16:11:40|815.67|813.67|815.44|813.44|815.67|813.67|815.44|813.44|0
1640880710000|2021-12-30 16:11:50|815.67|813.67|815.44|813.44|815.67|813.67|815.44|813.44|0
1640880720000|2021-12-30 16:12:00|815.67|813.67|815.9|813.9|815.9|813.9|815.44|813.44|0
1640880730000|2021-12-30 16:12:10|816.13|814.13|816.36|814.36|816.36|814.36|816.13|814.13|0
1640880750000|2021-12-30 16:12:30|816.59|814.59|816.59|814.59|816.59|814.59|816.59|814.59|0
1640880770000|2021-12-30 16:12:50|816.36|814.36|816.13|814.13|816.36|814.36|816.13|814.13|0
1640880780000|2021-12-30 16:13:00|816.36|814.36|816.36|814.36|816.36|814.36|816.36|814.36|0
1640880790000|2021-12-30 16:13:10|816.59|814.59|816.82|814.82|816.82|814.82|816.59|814.59|0
1640880800000|2021-12-30 16:13:20|816.59|814.59|816.82|814.82|816.82|814.82|816.59|814.59|0
1640880810000|2021-12-30 16:13:30|816.59|814.59|816.82|814.82|816.82|814.82|816.59|814.59|0
1640880820000|2021-12-30 16:13:40|817.05|815.05|817.05|815.05|817.05|815.05|816.82|814.82|0
1640880840000|2021-12-30 16:14:00|816.82|814.82|817.05|815.05|817.05|815.05|816.82|814.82|0
1640880850000|2021-12-30 16:14:10|816.82|814.82|817.05|815.05|817.05|815.05|816.82|814.82|0
1640880860000|2021-12-30 16:14:20|816.82|814.82|817.05|815.05|817.28|815.28|816.82|814.82|0
1640880870000|2021-12-30 16:14:30|817.28|815.28|817.05|815.05|817.28|815.28|817.05|815.05|0
1640880880000|2021-12-30 16:14:40|817.28|815.28|817.05|815.05|817.28|815.28|817.05|815.05|0
1640880890000|2021-12-30 16:14:50|816.82|814.82|816.82|814.82|816.82|814.82|816.82|814.82|0
1640880900000|2021-12-30 16:15:00|816.59|814.59|816.82|814.82|816.82|814.82|816.59|814.59|0
1640880910000|2021-12-30 16:15:10|816.59|814.59|816.59|814.59|816.59|814.59|816.59|814.59|0
1640880920000|2021-12-30 16:15:20|816.36|814.36|816.59|814.59|816.59|814.59|816.36|814.36|0
1640880930000|2021-12-30 16:15:30|816.36|814.36|816.59|814.59|816.59|814.59|816.36|814.36|0
1640880940000|2021-12-30 16:15:40|816.36|814.36|816.59|814.59|816.59|814.59|816.36|814.36|0
1640880960000|2021-12-30 16:16:00|816.36|814.36|816.59|814.59|816.59|814.59|816.36|814.36|0
1640880970000|2021-12-30 16:16:10|816.7|814.7|817.05|815.05|817.05|815.05|816.7|814.7|0
1640880980000|2021-12-30 16:16:20|816.82|814.82|816.82|814.82|816.82|814.82|816.82|814.82|0
1640880990000|2021-12-30 16:16:30|817.05|815.05|816.82|814.82|817.05|815.05|816.82|814.82|0
1640881000000|2021-12-30 16:16:40|816.59|814.59|816.82|814.82|816.82|814.82|816.59|814.59|0
1640881010000|2021-12-30 16:16:50|816.38|814.38|816.38|814.38|816.38|814.38|816.38|814.38|0
1640881020000|2021-12-30 16:17:00|816.61|814.61|816.61|814.61|816.61|814.61|816.61|814.61|0
1640881030000|2021-12-30 16:17:10|816.84|814.84|816.38|814.38|816.84|814.84|816.38|814.38|0
1640881060000|2021-12-30 16:17:40|816.15|814.15|816.15|814.15|816.15|814.15|816.15|814.15|0
1640881080000|2021-12-30 16:18:00|816.38|814.38|816.15|814.15|816.38|814.38|816.15|814.15|0
1640881090000|2021-12-30 16:18:10|815.45|813.45|815.68|813.68|815.68|813.68|815.45|813.45|0
1640881100000|2021-12-30 16:18:20|815.91|813.91|815.91|813.91|815.91|813.91|815.68|813.68|0
1640881110000|2021-12-30 16:18:30|815.68|813.68|815.79|813.79|815.79|813.79|815.68|813.68|0
1640881120000|2021-12-30 16:18:40|815.68|813.68|815.91|813.91|815.91|813.91|815.68|813.68|0
1640881130000|2021-12-30 16:18:50|815.68|813.68|815.45|813.45|815.68|813.68|815.45|813.45|0
1640881140000|2021-12-30 16:19:00|815.56|813.56|815.68|813.68|815.68|813.68|815.56|813.56|0
1640881150000|2021-12-30 16:19:10|815.45|813.45|815.45|813.45|815.45|813.45|815.45|813.45|0
1640881180000|2021-12-30 16:19:40|815.22|813.22|815.22|813.22|815.22|813.22|815.22|813.22|0
1640881200000|2021-12-30 16:20:00|815.45|813.45|815.22|813.22|815.45|813.45|815.22|813.22|0
1640881210000|2021-12-30 16:20:10|814.53|812.53|814.76|812.76|814.76|812.76|814.53|812.53|0
1640881220000|2021-12-30 16:20:20|814.99|812.99|814.99|812.99|814.99|812.99|814.99|812.99|0
1640881230000|2021-12-30 16:20:30|814.76|812.76|814.76|812.76|814.99|812.99|814.76|812.76|0
1640881240000|2021-12-30 16:20:40|814.53|812.53|814.53|812.53|814.76|812.76|814.53|812.53|0
1640881250000|2021-12-30 16:20:50|814.76|812.76|814.53|812.53|814.76|812.76|814.53|812.53|0
1640881260000|2021-12-30 16:21:00|814.3|812.3|814.3|812.3|814.3|812.3|814.3|812.3|0
1640881270000|2021-12-30 16:21:10|814.53|812.53|814.53|812.53|814.53|812.53|814.53|812.53|0
1640881280000|2021-12-30 16:21:20|814.3|812.3|814.53|812.53|814.53|812.53|814.3|812.3|0
1640881290000|2021-12-30 16:21:30|814.76|812.76|814.76|812.76|814.76|812.76|814.76|812.76|0
1640881300000|2021-12-30 16:21:40|814.64|812.64|814.53|812.53|814.76|812.76|814.53|812.53|0
1640881310000|2021-12-30 16:21:50|814.76|812.76|814.76|812.76|814.76|812.76|814.76|812.76|0
1640881320000|2021-12-30 16:22:00|814.53|812.53|814.53|812.53|814.76|812.76|814.53|812.53|0
1640881340000|2021-12-30 16:22:20|814.76|812.76|814.76|812.76|814.76|812.76|814.76|812.76|0
1640881350000|2021-12-30 16:22:30|814.99|812.99|814.99|812.99|814.99|812.99|814.99|812.99|0
1640881360000|2021-12-30 16:22:40|815.22|813.22|815.45|813.45|815.45|813.45|815.22|813.22|0
1640881370000|2021-12-30 16:22:50|815.22|813.22|815.45|813.45|815.45|813.45|815.22|813.22|0
1640881380000|2021-12-30 16:23:00|815.22|813.22|815.22|813.22|815.22|813.22|815.22|813.22|0
1640881390000|2021-12-30 16:23:10|814.99|812.99|815.68|813.68|815.68|813.68|814.99|812.99|0
1640881400000|2021-12-30 16:23:20|815.45|813.45|815.45|813.45|815.45|813.45|815.45|813.45|0
1640881410000|2021-12-30 16:23:30|815.68|813.68|815.68|813.68|815.68|813.68|815.68|813.68|0
1640881420000|2021-12-30 16:23:40|815.91|813.91|815.68|813.68|815.91|813.91|815.68|813.68|0
1640881430000|2021-12-30 16:23:50|815.45|813.45|815.68|813.68|815.68|813.68|815.45|813.45|0
1640881440000|2021-12-30 16:24:00|815.45|813.45|815.45|813.45|815.45|813.45|815.45|813.45|0
1640881460000|2021-12-30 16:24:20|815.22|813.22|815.22|813.22|815.45|813.45|815.22|813.22|0
1640881470000|2021-12-30 16:24:30|815.45|813.45|815.45|813.45|815.45|813.45|815.22|813.22|0
1640881480000|2021-12-30 16:24:40|815.68|813.68|815.45|813.45|815.68|813.68|815.45|813.45|0
1640881500000|2021-12-30 16:25:00|815.22|813.22|815.22|813.22|815.22|813.22|815.22|813.22|0
1640881510000|2021-12-30 16:25:10|815.33|813.33|815.45|813.45|815.45|813.45|815.22|813.22|0
1640881520000|2021-12-30 16:25:20|815.22|813.22|815.68|813.68|815.68|813.68|815.22|813.22|0
1640881530000|2021-12-30 16:25:30|815.91|813.91|816.14|814.14|816.14|814.14|815.91|813.91|0
1640881550000|2021-12-30 16:25:50|816.37|814.37|816.37|814.37|816.37|814.37|816.37|814.37|0
1640881560000|2021-12-30 16:26:00|816.14|814.14|816.14|814.14|816.37|814.37|816.14|814.14|0
1640881570000|2021-12-30 16:26:10|815.91|813.91|816.14|814.14|816.14|814.14|815.91|813.91|0
1640881590000|2021-12-30 16:26:30|816.37|814.37|816.14|814.14|816.37|814.37|816.14|814.14|0
1640881610000|2021-12-30 16:26:50|815.91|813.91|816.84|814.84|816.84|814.84|815.91|813.91|0
1640881620000|2021-12-30 16:27:00|817.07|815.07|817.18|815.18|817.18|815.18|816.84|814.84|0
1640881630000|2021-12-30 16:27:10|817.07|815.07|817.3|815.3|817.3|815.3|817.07|815.07|0
1640881640000|2021-12-30 16:27:20|817.53|815.53|817.3|815.3|817.53|815.53|817.3|815.3|0
1640881650000|2021-12-30 16:27:30|817.53|815.53|817.53|815.53|817.53|815.53|817.53|815.53|0
1640881660000|2021-12-30 16:27:40|817.3|815.3|817.53|815.53|817.53|815.53|817.3|815.3|0
1640881670000|2021-12-30 16:27:50|817.76|815.76|817.53|815.53|817.76|815.76|817.53|815.53|0
1640881680000|2021-12-30 16:28:00|817.76|815.76|817.76|815.76|817.76|815.76|817.76|815.76|0
1640881700000|2021-12-30 16:28:20|817.53|815.53|817.53|815.53|817.53|815.53|817.53|815.53|0
1640881710000|2021-12-30 16:28:30|817.3|815.3|817.3|815.3|817.3|815.3|817.3|815.3|0
1640881720000|2021-12-30 16:28:40|817.07|815.07|817.07|815.07|817.07|815.07|817.07|815.07|0
1640881730000|2021-12-30 16:28:50|816.83|814.83|816.83|814.83|816.83|814.83|816.83|814.83|0
1640881740000|2021-12-30 16:29:00|817.07|815.07|817.3|815.3|817.3|815.3|817.07|815.07|0
1640881750000|2021-12-30 16:29:10|817.07|815.07|816.83|814.83|817.07|815.07|816.83|814.83|0
1640881760000|2021-12-30 16:29:20|817.07|815.07|816.83|814.83|817.07|815.07|816.83|814.83|0
1640881770000|2021-12-30 16:29:30|817.07|815.07|817.07|815.07|817.07|815.07|817.07|815.07|0
1640881780000|2021-12-30 16:29:40|816.83|814.83|816.6|814.6|816.83|814.83|816.6|814.6|0
1640881800000|2021-12-30 16:30:00|816.83|814.83|816.14|814.14|816.83|814.83|816.14|814.14|0
1640881810000|2021-12-30 16:30:10|815.68|813.68|816.37|814.37|816.37|814.37|815.68|813.68|0
1640881820000|2021-12-30 16:30:20|816.83|814.83|816.83|814.83|816.83|814.83|816.83|814.83|0
1640881830000|2021-12-30 16:30:30|817.3|815.3|817.53|815.53|817.53|815.53|817.3|815.3|0
1640881840000|2021-12-30 16:30:40|817.3|815.3|817.3|815.3|817.3|815.3|817.3|815.3|0
1640881860000|2021-12-30 16:31:00|817.06|815.06|817.3|815.3|817.3|815.3|817.06|815.06|0
1640881870000|2021-12-30 16:31:10|817.06|815.06|817.3|815.3|817.3|815.3|817.06|815.06|0
1640881880000|2021-12-30 16:31:20|817.53|815.53|817.3|815.3|817.53|815.53|817.3|815.3|0
1640881890000|2021-12-30 16:31:30|817.53|815.53|817.06|815.06|817.53|815.53|817.06|815.06|0
1640881910000|2021-12-30 16:31:50|816.83|814.83|817.3|815.3|817.3|815.3|816.83|814.83|0
1640881920000|2021-12-30 16:32:00|817.06|815.06|817.06|815.06|817.06|815.06|817.06|815.06|0
1640881930000|2021-12-30 16:32:10|816.83|814.83|816.83|814.83|816.83|814.83|816.83|814.83|0
1640881940000|2021-12-30 16:32:20|816.6|814.6|816.6|814.6|816.6|814.6|816.6|814.6|0
1640881950000|2021-12-30 16:32:30|816.83|814.83|816.6|814.6|816.83|814.83|816.6|814.6|0
1640881960000|2021-12-30 16:32:40|816.83|814.83|816.6|814.6|816.83|814.83|816.6|814.6|0
1640881970000|2021-12-30 16:32:50|816.83|814.83|816.83|814.83|816.83|814.83|816.83|814.83|0
1640882000000|2021-12-30 16:33:20|817.06|815.06|817.06|815.06|817.06|815.06|817.06|815.06|0
1640882020000|2021-12-30 16:33:40|816.83|814.83|816.83|814.83|816.83|814.83|816.83|814.83|0
1640882030000|2021-12-30 16:33:50|817.06|815.06|816.83|814.83|817.06|815.06|816.83|814.83|0
1640882040000|2021-12-30 16:34:00|816.6|814.6|816.6|814.6|816.6|814.6|816.6|814.6|0
1640882050000|2021-12-30 16:34:10|816.14|814.14|816.14|814.14|816.14|814.14|815.91|813.91|0
1640882060000|2021-12-30 16:34:20|815.91|813.91|816.6|814.6|816.6|814.6|815.91|813.91|0
1640882070000|2021-12-30 16:34:30|816.37|814.37|816.6|814.6|816.6|814.6|816.37|814.37|0
1640882080000|2021-12-30 16:34:40|816.37|814.37|816.14|814.14|816.37|814.37|816.14|814.14|0
1640882090000|2021-12-30 16:34:50|816.37|814.37|816.37|814.37|816.37|814.37|816.37|814.37|0
1640882100000|2021-12-30 16:35:00|816.6|814.6|815.91|813.91|816.6|814.6|815.91|813.91|0
1640882110000|2021-12-30 16:35:10|816.14|814.14|815.91|813.91|816.14|814.14|815.91|813.91|0
1640882120000|2021-12-30 16:35:20|816.14|814.14|816.14|814.14|816.14|814.14|816.14|814.14|0
1640882140000|2021-12-30 16:35:40|815.91|813.91|816.14|814.14|816.14|814.14|815.91|813.91|0
1640882150000|2021-12-30 16:35:50|816.37|814.37|816.37|814.37|816.37|814.37|816.37|814.37|0
1640882160000|2021-12-30 16:36:00|816.6|814.6|816.6|814.6|816.6|814.6|816.14|814.14|0
1640882180000|2021-12-30 16:36:20|816.37|814.37|816.37|814.37|816.37|814.37|816.37|814.37|0
1640882200000|2021-12-30 16:36:40|816.14|814.14|816.6|814.6|816.6|814.6|816.14|814.14|0
1640882210000|2021-12-30 16:36:50|816.37|814.37|816.37|814.37|816.37|814.37|816.37|814.37|0
1640882220000|2021-12-30 16:37:00|816.6|814.6|816.37|814.37|816.6|814.6|816.37|814.37|0
1640882230000|2021-12-30 16:37:10|816.6|814.6|816.6|814.6|816.6|814.6|816.6|814.6|0
1640882240000|2021-12-30 16:37:20|816.37|814.37|816.37|814.37|816.37|814.37|816.37|814.37|0
1640882260000|2021-12-30 16:37:40|816.6|814.6|816.37|814.37|816.83|814.83|816.37|814.37|0
1640882270000|2021-12-30 16:37:50|816.6|814.6|816.6|814.6|816.6|814.6|816.6|814.6|0
1640882280000|2021-12-30 16:38:00|816.37|814.37|816.37|814.37|816.37|814.37|816.37|814.37|0
1640882290000|2021-12-30 16:38:10|816.6|814.6|816.6|814.6|816.6|814.6|816.6|814.6|0
1640882300000|2021-12-30 16:38:20|816.83|814.83|816.6|814.6|816.83|814.83|816.6|814.6|0
1640882310000|2021-12-30 16:38:30|816.83|814.83|816.6|814.6|816.83|814.83|816.6|814.6|0
1640882320000|2021-12-30 16:38:40|816.37|814.37|816.6|814.6|816.6|814.6|816.37|814.37|0
1640882330000|2021-12-30 16:38:50|816.83|814.83|816.83|814.83|816.83|814.83|816.83|814.83|0
1640882340000|2021-12-30 16:39:00|816.6|814.6|816.6|814.6|816.6|814.6|816.37|814.37|0
1640882350000|2021-12-30 16:39:10|816.83|814.83|816.6|814.6|816.83|814.83|816.6|814.6|0
1640882360000|2021-12-30 16:39:20|816.37|814.37|816.6|814.6|816.6|814.6|816.37|814.37|0
1640882370000|2021-12-30 16:39:30|816.83|814.83|816.6|814.6|816.83|814.83|816.6|814.6|0
1640882380000|2021-12-30 16:39:40|816.83|814.83|816.83|814.83|816.83|814.83|816.83|814.83|0
1640882390000|2021-12-30 16:39:50|817.06|815.06|817.29|815.29|817.29|815.29|817.06|815.06|0
1640882400000|2021-12-30 16:40:00|817.52|815.52|817.29|815.29|817.52|815.52|817.29|815.29|0
1640882420000|2021-12-30 16:40:20|817.52|815.52|817.06|815.06|817.52|815.52|817.06|815.06|0
1640882430000|2021-12-30 16:40:30|816.83|814.83|816.83|814.83|816.83|814.83|816.83|814.83|0
1640882450000|2021-12-30 16:40:50|816.71|814.71|816.83|814.83|816.83|814.83|816.71|814.71|0
1640882460000|2021-12-30 16:41:00|816.6|814.6|816.83|814.83|816.83|814.83|816.6|814.6|0
1640882480000|2021-12-30 16:41:20|816.6|814.6|816.6|814.6|816.6|814.6|816.6|814.6|0
1640882500000|2021-12-30 16:41:40|816.83|814.83|817.06|815.06|817.06|815.06|816.83|814.83|0
1640882510000|2021-12-30 16:41:50|816.83|814.83|816.83|814.83|816.83|814.83|816.83|814.83|0
1640882520000|2021-12-30 16:42:00|816.6|814.6|816.83|814.83|816.83|814.83|816.6|814.6|0
1640882530000|2021-12-30 16:42:10|816.6|814.6|816.6|814.6|816.6|814.6|816.6|814.6|0
1640882540000|2021-12-30 16:42:20|816.71|814.71|816.6|814.6|816.71|814.71|816.6|814.6|0
1640882550000|2021-12-30 16:42:30|816.37|814.37|816.37|814.37|816.37|814.37|816.37|814.37|0
1640882560000|2021-12-30 16:42:40|816.14|814.14|816.14|814.14|816.14|814.14|816.14|814.14|0
1640882570000|2021-12-30 16:42:50|815.9|813.9|815.67|813.67|815.9|813.9|815.67|813.67|0
1640882580000|2021-12-30 16:43:00|815.44|813.44|814.98|812.98|815.44|813.44|814.75|812.75|0
1640882590000|2021-12-30 16:43:10|814.75|812.75|814.75|812.75|814.98|812.98|814.75|812.75|0
1640882600000|2021-12-30 16:43:20|814.63|812.63|814.75|812.75|814.75|812.75|814.63|812.63|0
1640882610000|2021-12-30 16:43:30|814.63|812.63|815.44|813.44|815.44|813.44|814.63|812.63|0
1640882620000|2021-12-30 16:43:40|815.67|813.67|816.14|814.14|816.14|814.14|815.67|813.67|0
1640882630000|2021-12-30 16:43:50|815.67|813.67|815.9|813.9|815.9|813.9|815.67|813.67|0
1640882640000|2021-12-30 16:44:00|815.67|813.67|815.44|813.44|815.67|813.67|815.44|813.44|0
1640882650000|2021-12-30 16:44:10|815.67|813.67|815.67|813.67|815.9|813.9|815.67|813.67|0
1640882660000|2021-12-30 16:44:20|815.9|813.9|815.55|813.55|815.9|813.9|815.55|813.55|0
1640882670000|2021-12-30 16:44:30|815.67|813.67|815.21|813.21|815.67|813.67|815.21|813.21|0
1640882680000|2021-12-30 16:44:40|814.75|812.75|814.98|812.98|814.98|812.98|814.75|812.75|0
1640882690000|2021-12-30 16:44:50|815.21|813.21|815.21|813.21|815.21|813.21|815.21|813.21|0
1640882700000|2021-12-30 16:45:00|815.44|813.44|815.21|813.21|815.44|813.44|815.21|813.21|0
1640882710000|2021-12-30 16:45:10|814.98|812.98|814.98|812.98|814.98|812.98|814.98|812.98|0
1640882720000|2021-12-30 16:45:20|815.21|813.21|815.21|813.21|815.21|813.21|815.21|813.21|0
1640882730000|2021-12-30 16:45:30|814.75|812.75|814.98|812.98|814.98|812.98|814.75|812.75|0
1640882740000|2021-12-30 16:45:40|814.75|812.75|814.52|812.52|814.75|812.75|814.52|812.52|0
1640882760000|2021-12-30 16:46:00|814.29|812.29|814.52|812.52|814.52|812.52|814.29|812.29|0
1640882770000|2021-12-30 16:46:10|814.75|812.75|814.52|812.52|814.75|812.75|814.52|812.52|0
1640882780000|2021-12-30 16:46:20|814.75|812.75|814.75|812.75|814.75|812.75|814.52|812.52|0
1640882790000|2021-12-30 16:46:30|814.52|812.52|814.75|812.75|814.75|812.75|814.52|812.52|0
1640882800000|2021-12-30 16:46:40|814.98|812.98|814.98|812.98|814.98|812.98|814.98|812.98|0
1640882820000|2021-12-30 16:47:00|814.75|812.75|815.21|813.21|815.21|813.21|814.75|812.75|0
1640882830000|2021-12-30 16:47:10|814.98|812.98|814.98|812.98|814.98|812.98|814.98|812.98|0
1640882840000|2021-12-30 16:47:20|814.75|812.75|814.75|812.75|814.98|812.98|814.75|812.75|0
1640882850000|2021-12-30 16:47:30|814.63|812.63|814.52|812.52|814.75|812.75|814.52|812.52|0
1640882860000|2021-12-30 16:47:40|814.4|812.4|814.4|812.4|814.4|812.4|814.4|812.4|0
1640882870000|2021-12-30 16:47:50|814.52|812.52|814.29|812.29|814.52|812.52|814.29|812.29|0
1640882880000|2021-12-30 16:48:00|814.52|812.52|814.52|812.52|814.52|812.52|814.52|812.52|0
1640882890000|2021-12-30 16:48:10|814.98|812.98|814.98|812.98|815.21|813.21|814.98|812.98|0
1640882910000|2021-12-30 16:48:30|814.75|812.75|814.75|812.75|814.75|812.75|814.75|812.75|0
1640882920000|2021-12-30 16:48:40|814.86|812.86|814.98|812.98|814.98|812.98|814.86|812.86|0
1640882930000|2021-12-30 16:48:50|814.75|812.75|814.98|812.98|814.98|812.98|814.75|812.75|0
1640882940000|2021-12-30 16:49:00|814.75|812.75|814.98|812.98|814.98|812.98|814.75|812.75|0
1640882950000|2021-12-30 16:49:10|815.21|813.21|815.21|813.21|815.44|813.44|815.21|813.21|0
1640882970000|2021-12-30 16:49:30|814.98|812.98|814.98|812.98|814.98|812.98|814.98|812.98|0
1640882980000|2021-12-30 16:49:40|815.21|813.21|815.21|813.21|815.21|813.21|814.98|812.98|0
1640882990000|2021-12-30 16:49:50|814.98|812.98|814.98|812.98|815.21|813.21|814.98|812.98|0
1640883000000|2021-12-30 16:50:00|815.21|813.21|814.98|812.98|815.21|813.21|814.98|812.98|0
1640883010000|2021-12-30 16:50:10|814.75|812.75|814.75|812.75|814.75|812.75|814.75|812.75|0
1640883020000|2021-12-30 16:50:20|814.98|812.98|814.98|812.98|814.98|812.98|814.98|812.98|0
1640883030000|2021-12-30 16:50:30|814.75|812.75|814.75|812.75|814.75|812.75|814.75|812.75|0
1640883040000|2021-12-30 16:50:40|814.52|812.52|814.52|812.52|814.52|812.52|814.52|812.52|0
1640883060000|2021-12-30 16:51:00|814.75|812.75|815.09|813.09|815.09|813.09|814.75|812.75|0
1640883070000|2021-12-30 16:51:10|814.98|812.98|815.21|813.21|815.21|813.21|814.98|812.98|0
1640883080000|2021-12-30 16:51:20|814.98|812.98|814.75|812.75|814.98|812.98|814.75|812.75|0
1640883090000|2021-12-30 16:51:30|815.21|813.21|815.21|813.21|815.21|813.21|815.21|813.21|0
1640883110000|2021-12-30 16:51:50|814.98|812.98|814.98|812.98|814.98|812.98|814.98|812.98|0
1640883120000|2021-12-30 16:52:00|815.21|813.21|814.98|812.98|815.21|813.21|814.98|812.98|0
1640883130000|2021-12-30 16:52:10|814.75|812.75|814.98|812.98|814.98|812.98|814.75|812.75|0
1640883140000|2021-12-30 16:52:20|815.21|813.21|815.21|813.21|815.21|813.21|815.21|813.21|0
1640883150000|2021-12-30 16:52:30|814.98|812.98|814.98|812.98|814.98|812.98|814.98|812.98|0
1640883160000|2021-12-30 16:52:40|815.21|813.21|815.44|813.44|815.44|813.44|814.98|812.98|0
1640883170000|2021-12-30 16:52:50|815.21|813.21|815.44|813.44|815.44|813.44|815.21|813.21|0
1640883180000|2021-12-30 16:53:00|815.21|813.21|815.44|813.44|815.44|813.44|815.21|813.21|0
1640883210000|2021-12-30 16:53:30|815.67|813.67|815.67|813.67|815.67|813.67|815.67|813.67|0
1640883220000|2021-12-30 16:53:40|815.44|813.44|815.67|813.67|815.67|813.67|815.44|813.44|0
1640883230000|2021-12-30 16:53:50|815.44|813.44|815.44|813.44|815.44|813.44|815.44|813.44|0
1640883250000|2021-12-30 16:54:10|815.32|813.32|815.44|813.44|815.44|813.44|815.32|813.32|0
1640883260000|2021-12-30 16:54:20|815.21|813.21|815.21|813.21|815.21|813.21|815.21|813.21|0
1640883280000|2021-12-30 16:54:40|814.98|812.98|814.98|812.98|815.21|813.21|814.98|812.98|0
1640883320000|2021-12-30 16:55:20|814.74|812.74|814.74|812.74|814.74|812.74|814.74|812.74|0
1640883340000|2021-12-30 16:55:40|814.98|812.98|815.21|813.21|815.21|813.21|814.98|812.98|0
1640883360000|2021-12-30 16:56:00|815.44|813.44|814.98|812.98|815.44|813.44|814.98|812.98|0
1640883370000|2021-12-30 16:56:10|815.21|813.21|814.98|812.98|815.21|813.21|814.98|812.98|0
1640883380000|2021-12-30 16:56:20|815.21|813.21|815.21|813.21|815.21|813.21|815.21|813.21|0
1640883390000|2021-12-30 16:56:30|814.98|812.98|814.98|812.98|814.98|812.98|814.98|812.98|0
1640883400000|2021-12-30 16:56:40|815.21|813.21|815.21|813.21|815.21|813.21|815.21|813.21|0
1640883410000|2021-12-30 16:56:50|815.44|813.44|815.44|813.44|815.44|813.44|815.21|813.21|0
1640883420000|2021-12-30 16:57:00|815.21|813.21|815.44|813.44|815.44|813.44|815.21|813.21|0
1640883430000|2021-12-30 16:57:10|815.67|813.67|815.67|813.67|815.67|813.67|815.67|813.67|0
1640883440000|2021-12-30 16:57:20|815.44|813.44|815.44|813.44|815.44|813.44|815.44|813.44|0
1640883450000|2021-12-30 16:57:30|815.67|813.67|815.67|813.67|815.67|813.67|815.67|813.67|0
1640883460000|2021-12-30 16:57:40|815.9|813.9|815.67|813.67|815.9|813.9|815.67|813.67|0
1640883480000|2021-12-30 16:58:00|815.78|813.78|815.78|813.78|815.78|813.78|815.78|813.78|0
1640883490000|2021-12-30 16:58:10|815.67|813.67|815.9|813.9|815.9|813.9|815.67|813.67|0
1640883510000|2021-12-30 16:58:30|816.13|814.13|815.9|813.9|816.13|814.13|815.9|813.9|0
1640883530000|2021-12-30 16:58:50|816.13|814.13|816.13|814.13|816.13|814.13|816.13|814.13|0
1640883550000|2021-12-30 16:59:10|815.9|813.9|815.9|813.9|815.9|813.9|815.9|813.9|0
1640883560000|2021-12-30 16:59:20|815.67|813.67|815.9|813.9|815.9|813.9|815.67|813.67|0
1640883590000|2021-12-30 16:59:50|816.13|814.13|816.13|814.13|816.13|814.13|816.13|814.13|0
1640883610000|2021-12-30 17:00:10|816.36|814.36|816.59|814.59|816.59|814.59|816.36|814.36|0
1640883620000|2021-12-30 17:00:20|816.36|814.36|816.36|814.36|816.36|814.36|816.36|814.36|0
1640883630000|2021-12-30 17:00:30|816.59|814.59|816.82|814.82|816.82|814.82|816.59|814.59|0
1640883640000|2021-12-30 17:00:40|816.59|814.59|816.82|814.82|816.82|814.82|816.59|814.59|0
1640883650000|2021-12-30 17:00:50|816.59|814.59|816.82|814.82|816.82|814.82|816.59|814.59|0
1640883660000|2021-12-30 17:01:00|816.59|814.59|816.82|814.82|816.82|814.82|816.59|814.59|0
1640883690000|2021-12-30 17:01:30|817.05|815.05|817.28|815.28|817.28|815.28|817.05|815.05|0
1640883700000|2021-12-30 17:01:40|817.51|815.51|817.51|815.51|817.51|815.51|817.51|815.51|0
1640883710000|2021-12-30 17:01:50|817.75|815.75|817.51|815.51|817.75|815.75|817.51|815.51|0
1640883720000|2021-12-30 17:02:00|817.28|815.28|817.51|815.51|817.51|815.51|817.28|815.28|0
1640883730000|2021-12-30 17:02:10|817.28|815.28|817.05|815.05|817.28|815.28|817.05|815.05|0
1640883740000|2021-12-30 17:02:20|816.82|814.82|816.82|814.82|816.82|814.82|816.82|814.82|0
1640883750000|2021-12-30 17:02:30|817.05|815.05|817.05|815.05|817.05|815.05|816.82|814.82|0
1640883760000|2021-12-30 17:02:40|816.82|814.82|817.05|815.05|817.05|815.05|816.82|814.82|0
1640883770000|2021-12-30 17:02:50|817.16|815.16|817.05|815.05|817.16|815.16|817.05|815.05|0
1640883780000|2021-12-30 17:03:00|817.28|815.28|817.28|815.28|817.28|815.28|817.28|815.28|0
1640883790000|2021-12-30 17:03:10|817.05|815.05|817.05|815.05|817.28|815.28|817.05|815.05|0
1640883820000|2021-12-30 17:03:40|817.16|815.16|817.05|815.05|817.16|815.16|817.05|815.05|0
1640883850000|2021-12-30 17:04:10|817.51|815.51|817.51|815.51|817.51|815.51|817.28|815.28|0
1640883860000|2021-12-30 17:04:20|817.28|815.28|817.28|815.28|817.28|815.28|817.16|815.16|0
1640883890000|2021-12-30 17:04:50|817.51|815.51|817.51|815.51|817.51|815.51|817.51|815.51|0
1640883900000|2021-12-30 17:05:00|817.28|815.28|817.05|815.05|817.28|815.28|817.05|815.05|0
1640883910000|2021-12-30 17:05:10|817.28|815.28|817.05|815.05|817.28|815.28|817.05|815.05|0
1640883920000|2021-12-30 17:05:20|817.28|815.28|817.05|815.05|817.28|815.28|817.05|815.05|0
1640883930000|2021-12-30 17:05:30|817.28|815.28|817.05|815.05|817.28|815.28|817.05|815.05|0
1640883940000|2021-12-30 17:05:40|817.28|815.28|817.05|815.05|817.28|815.28|817.05|815.05|0
1640883950000|2021-12-30 17:05:50|817.28|815.28|817.28|815.28|817.28|815.28|817.28|815.28|0
1640883960000|2021-12-30 17:06:00|817.05|815.05|817.28|815.28|817.28|815.28|817.05|815.05|0
1640883970000|2021-12-30 17:06:10|817.51|815.51|817.51|815.51|817.51|815.51|817.51|815.51|0
1640883980000|2021-12-30 17:06:20|817.28|815.28|817.28|815.28|817.28|815.28|817.28|815.28|0
1640884000000|2021-12-30 17:06:40|817.05|815.05|817.05|815.05|817.05|815.05|817.05|815.05|0
1640884010000|2021-12-30 17:06:50|816.82|814.82|816.93|814.93|816.93|814.93|816.82|814.82|0
1640884020000|2021-12-30 17:07:00|817.05|815.05|816.59|814.59|817.05|815.05|816.59|814.59|0
1640884030000|2021-12-30 17:07:10|816.36|814.36|816.36|814.36|816.36|814.36|816.36|814.36|0
1640884080000|2021-12-30 17:08:00|816.59|814.59|816.59|814.59|816.59|814.59|816.59|814.59|0
1640884090000|2021-12-30 17:08:10|816.36|814.36|816.36|814.36|816.59|814.59|816.36|814.36|0
1640884100000|2021-12-30 17:08:20|816.59|814.59|816.59|814.59|816.59|814.59|816.59|814.59|0
1640884110000|2021-12-30 17:08:30|816.36|814.36|816.36|814.36|816.36|814.36|816.36|814.36|0
1640884120000|2021-12-30 17:08:40|816.59|814.59|816.47|814.47|816.59|814.59|816.47|814.47|0
1640884130000|2021-12-30 17:08:50|816.36|814.36|816.36|814.36|816.36|814.36|816.36|814.36|0
1640884160000|2021-12-30 17:09:20|816.13|814.13|815.89|813.89|816.13|814.13|815.89|813.89|0
1640884170000|2021-12-30 17:09:30|815.66|813.66|815.89|813.89|815.89|813.89|815.66|813.66|0
1640884180000|2021-12-30 17:09:40|815.66|813.66|815.89|813.89|815.89|813.89|815.66|813.66|0
1640884190000|2021-12-30 17:09:50|815.66|813.66|815.89|813.89|815.89|813.89|815.66|813.66|0
1640884210000|2021-12-30 17:10:10|815.66|813.66|815.66|813.66|815.66|813.66|815.66|813.66|0
1640884220000|2021-12-30 17:10:20|815.89|813.89|815.89|813.89|816.12|814.12|815.89|813.89|0
1640884230000|2021-12-30 17:10:30|815.66|813.66|815.66|813.66|815.66|813.66|815.66|813.66|0
1640884240000|2021-12-30 17:10:40|815.43|813.43|815.43|813.43|815.43|813.43|815.43|813.43|0
1640884270000|2021-12-30 17:11:10|815.2|813.2|815.2|813.2|815.2|813.2|815.2|813.2|0
1640884280000|2021-12-30 17:11:20|815.43|813.43|815.43|813.43|815.43|813.43|815.43|813.43|0
1640884290000|2021-12-30 17:11:30|815.2|813.2|815.43|813.43|815.43|813.43|815.2|813.2|0
1640884300000|2021-12-30 17:11:40|815.2|813.2|815.2|813.2|815.43|813.43|815.2|813.2|0
1640884310000|2021-12-30 17:11:50|815.43|813.43|815.2|813.2|815.43|813.43|815.2|813.2|0
1640884320000|2021-12-30 17:12:00|815.43|813.43|815.43|813.43|815.43|813.43|815.43|813.43|0
1640884340000|2021-12-30 17:12:20|815.2|813.2|815.2|813.2|815.43|813.43|815.2|813.2|0
1640884390000|2021-12-30 17:13:10|814.97|812.97|814.97|812.97|814.97|812.97|814.97|812.97|0
1640884400000|2021-12-30 17:13:20|814.51|812.51|814.51|812.51|814.51|812.51|814.04|812.04|0
1640884410000|2021-12-30 17:13:30|814.74|812.74|814.74|812.74|814.74|812.74|814.74|812.74|0
1640884420000|2021-12-30 17:13:40|814.51|812.51|814.51|812.51|814.51|812.51|814.51|812.51|0
1640884440000|2021-12-30 17:14:00|814.28|812.28|814.28|812.28|814.28|812.28|814.28|812.28|0
1640884460000|2021-12-30 17:14:20|814.51|812.51|814.28|812.28|814.51|812.51|814.28|812.28|0
1640884470000|2021-12-30 17:14:30|814.51|812.51|814.51|812.51|814.51|812.51|814.28|812.28|0
1640884490000|2021-12-30 17:14:50|814.74|812.74|814.74|812.74|814.74|812.74|814.74|812.74|0
1640884500000|2021-12-30 17:15:00|814.51|812.51|814.74|812.74|814.74|812.74|814.51|812.51|0
1640884540000|2021-12-30 17:15:40|814.51|812.51|814.51|812.51|814.51|812.51|814.51|812.51|0
1640884580000|2021-12-30 17:16:20|814.27|812.27|814.51|812.51|814.51|812.51|814.27|812.27|0
1640884590000|2021-12-30 17:16:30|814.27|812.27|814.51|812.51|814.51|812.51|814.27|812.27|0
1640884600000|2021-12-30 17:16:40|814.74|812.74|814.51|812.51|814.74|812.74|814.51|812.51|0
1640884620000|2021-12-30 17:17:00|814.27|812.27|814.51|812.51|814.51|812.51|814.27|812.27|0
1640884630000|2021-12-30 17:17:10|814.27|812.27|814.51|812.51|814.51|812.51|814.27|812.27|0
1640884640000|2021-12-30 17:17:20|814.27|812.27|814.51|812.51|814.51|812.51|814.27|812.27|0
1640884650000|2021-12-30 17:17:30|814.5|812.5|814.5|812.5|814.5|812.5|814.5|812.5|0
1640884670000|2021-12-30 17:17:50|814.27|812.27|814.27|812.27|814.27|812.27|814.27|812.27|0
1640884680000|2021-12-30 17:18:00|814.04|812.04|813.12|811.12|814.04|812.04|813.12|811.12|0
1640884690000|2021-12-30 17:18:10|813.35|811.35|813.58|811.58|813.58|811.58|813.35|811.35|0
1640884700000|2021-12-30 17:18:20|813.35|811.35|813.58|811.58|813.58|811.58|813.35|811.35|0
1640884710000|2021-12-30 17:18:30|813.35|811.35|813.35|811.35|813.58|811.58|813.35|811.35|0
1640884720000|2021-12-30 17:18:40|813.12|811.12|813.12|811.12|813.12|811.12|813.12|811.12|0
1640884730000|2021-12-30 17:18:50|813.35|811.35|813.58|811.58|813.58|811.58|813.35|811.35|0
1640884740000|2021-12-30 17:19:00|813.35|811.35|813.46|811.46|813.58|811.58|813.35|811.35|0
1640884750000|2021-12-30 17:19:10|812.89|810.89|812.89|810.89|813.12|811.12|812.66|810.66|0
1640884760000|2021-12-30 17:19:20|812.66|810.66|813.12|811.12|813.12|811.12|812.66|810.66|0
1640884770000|2021-12-30 17:19:30|812.89|810.89|813.12|811.12|813.12|811.12|812.89|810.89|0
1640884780000|2021-12-30 17:19:40|812.89|810.89|812.89|810.89|813.12|811.12|812.89|810.89|0
1640884790000|2021-12-30 17:19:50|812.66|810.66|812.89|810.89|812.89|810.89|812.66|810.66|0
1640884800000|2021-12-30 17:20:00|812.66|810.66|812.66|810.66|812.66|810.66|812.66|810.66|0
1640884820000|2021-12-30 17:20:20|812.89|810.89|812.89|810.89|812.89|810.89|812.89|810.89|0
1640884830000|2021-12-30 17:20:30|812.66|810.66|812.66|810.66|812.66|810.66|812.66|810.66|0
1640884840000|2021-12-30 17:20:40|812.89|810.89|812.66|810.66|812.89|810.89|812.66|810.66|0
1640884850000|2021-12-30 17:20:50|812.43|810.43|812.43|810.43|812.43|810.43|812.43|810.43|0
1640884860000|2021-12-30 17:21:00|812.19|810.19|812.31|810.31|812.43|810.43|812.19|810.19|0
1640884870000|2021-12-30 17:21:10|812.19|810.19|812.43|810.43|812.43|810.43|812.19|810.19|0
1640884880000|2021-12-30 17:21:20|812.66|810.66|812.43|810.43|812.66|810.66|812.19|810.19|0
1640884890000|2021-12-30 17:21:30|812.66|810.66|812.66|810.66|812.89|810.89|812.66|810.66|0
1640884900000|2021-12-30 17:21:40|812.89|810.89|812.89|810.89|812.89|810.89|812.89|810.89|0
1640884910000|2021-12-30 17:21:50|813.12|811.12|812.89|810.89|813.12|811.12|812.89|810.89|0
1640884920000|2021-12-30 17:22:00|812.66|810.66|813.12|811.12|813.12|811.12|812.66|810.66|0
1640884930000|2021-12-30 17:22:10|812.89|810.89|812.89|810.89|812.89|810.89|812.89|810.89|0
1640884940000|2021-12-30 17:22:20|812.66|810.66|812.89|810.89|812.89|810.89|812.66|810.66|0
1640884950000|2021-12-30 17:22:30|813.12|811.12|813.12|811.12|813.12|811.12|813.12|811.12|0
1640884970000|2021-12-30 17:22:50|812.89|810.89|812.89|810.89|812.89|810.89|812.77|810.77|0
1640884980000|2021-12-30 17:23:00|812.66|810.66|812.66|810.66|812.66|810.66|812.66|810.66|0
1640884990000|2021-12-30 17:23:10|812.54|810.54|812.66|810.66|812.66|810.66|812.54|810.54|0
1640885000000|2021-12-30 17:23:20|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640885010000|2021-12-30 17:23:30|812.66|810.66|812.42|810.42|812.66|810.66|812.42|810.42|0
1640885020000|2021-12-30 17:23:40|812.19|810.19|812.42|810.42|812.42|810.42|812.19|810.19|0
1640885040000|2021-12-30 17:24:00|812.19|810.19|812.42|810.42|812.42|810.42|812.19|810.19|0
1640885050000|2021-12-30 17:24:10|812.66|810.66|812.19|810.19|812.66|810.66|812.19|810.19|0
1640885060000|2021-12-30 17:24:20|812.42|810.42|812.42|810.42|812.42|810.42|812.19|810.19|0
1640885070000|2021-12-30 17:24:30|812.3|810.3|812.3|810.3|812.3|810.3|812.3|810.3|0
1640885080000|2021-12-30 17:24:40|812.19|810.19|812.19|810.19|812.42|810.42|812.19|810.19|0
1640885100000|2021-12-30 17:25:00|812.42|810.42|812.65|810.65|812.65|810.65|812.42|810.42|0
1640885120000|2021-12-30 17:25:20|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640885140000|2021-12-30 17:25:40|812.19|810.19|812.19|810.19|812.19|810.19|812.19|810.19|0
1640885150000|2021-12-30 17:25:50|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640885160000|2021-12-30 17:26:00|812.3|810.3|812.19|810.19|812.3|810.3|812.19|810.19|0
1640885170000|2021-12-30 17:26:10|811.96|809.96|812.19|810.19|812.19|810.19|811.96|809.96|0
1640885180000|2021-12-30 17:26:20|812.42|810.42|812.65|810.65|812.65|810.65|812.42|810.42|0
1640885200000|2021-12-30 17:26:40|812.89|810.89|812.65|810.65|812.89|810.89|812.65|810.65|0
1640885210000|2021-12-30 17:26:50|812.88|810.88|812.88|810.88|812.88|810.88|812.88|810.88|0
1640885220000|2021-12-30 17:27:00|813.12|811.12|813.12|811.12|813.12|811.12|813.12|811.12|0
1640885230000|2021-12-30 17:27:10|813.35|811.35|813.58|811.58|813.58|811.58|813.35|811.35|0
1640885240000|2021-12-30 17:27:20|813.35|811.35|813.58|811.58|813.58|811.58|813.35|811.35|0
1640885250000|2021-12-30 17:27:30|813.35|811.35|813.58|811.58|813.58|811.58|813.35|811.35|0
1640885260000|2021-12-30 17:27:40|813.35|811.35|813.35|811.35|813.35|811.35|813.35|811.35|0
1640885300000|2021-12-30 17:28:20|813.58|811.58|813.58|811.58|813.58|811.58|813.58|811.58|0
1640885310000|2021-12-30 17:28:30|813.35|811.35|813.58|811.58|813.58|811.58|813.35|811.35|0
1640885330000|2021-12-30 17:28:50|813.81|811.81|813.58|811.58|813.81|811.81|813.58|811.58|0
1640885340000|2021-12-30 17:29:00|813.81|811.81|813.58|811.58|813.81|811.81|813.58|811.58|0
1640885360000|2021-12-30 17:29:20|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640885370000|2021-12-30 17:29:30|814.04|812.04|814.04|812.04|814.04|812.04|814.04|812.04|0
1640885390000|2021-12-30 17:29:50|814.27|812.27|814.04|812.04|814.27|812.27|814.04|812.04|0
1640885400000|2021-12-30 17:30:00|814.27|812.27|814.04|812.04|814.27|812.27|814.04|812.04|0
1640885410000|2021-12-30 17:30:10|813.92|811.92|813.81|811.81|813.92|811.92|813.81|811.81|0
1640885430000|2021-12-30 17:30:30|813.58|811.58|813.58|811.58|813.81|811.81|813.58|811.58|0
1640885440000|2021-12-30 17:30:40|813.81|811.81|813.58|811.58|813.81|811.81|813.58|811.58|0
1640885450000|2021-12-30 17:30:50|813.35|811.35|813.58|811.58|813.58|811.58|813.35|811.35|0
1640885480000|2021-12-30 17:31:20|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640885490000|2021-12-30 17:31:30|813.58|811.58|813.69|811.69|813.69|811.69|813.58|811.58|0
1640885500000|2021-12-30 17:31:40|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640885550000|2021-12-30 17:32:30|813.58|811.58|813.58|811.58|813.58|811.58|813.58|811.58|0
1640885570000|2021-12-30 17:32:50|813.81|811.81|813.34|811.34|813.81|811.81|813.34|811.34|0
1640885580000|2021-12-30 17:33:00|813.58|811.58|813.58|811.58|813.81|811.81|813.58|811.58|0
1640885590000|2021-12-30 17:33:10|813.57|811.57|813.57|811.57|813.57|811.57|813.57|811.57|0
1640885600000|2021-12-30 17:33:20|813.34|811.34|813.57|811.57|813.57|811.57|813.34|811.34|0
1640885610000|2021-12-30 17:33:30|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640885620000|2021-12-30 17:33:40|813.57|811.57|813.57|811.57|813.57|811.57|813.57|811.57|0
1640885630000|2021-12-30 17:33:50|813.81|811.81|813.57|811.57|813.81|811.81|813.57|811.57|0
1640885650000|2021-12-30 17:34:10|813.34|811.34|813.34|811.34|813.34|811.34|813.34|811.34|0
1640885660000|2021-12-30 17:34:20|813.11|811.11|812.88|810.88|813.11|811.11|812.88|810.88|0
1640885690000|2021-12-30 17:34:50|813.11|811.11|813.11|811.11|813.11|811.11|813.11|811.11|0
1640885700000|2021-12-30 17:35:00|812.88|810.88|813.11|811.11|813.11|811.11|812.88|810.88|0
1640885710000|2021-12-30 17:35:10|813.34|811.34|813.11|811.11|813.34|811.34|813.11|811.11|0
1640885720000|2021-12-30 17:35:20|813.34|811.34|813.11|811.11|813.34|811.34|813.11|811.11|0
1640885730000|2021-12-30 17:35:30|813.34|811.34|813.34|811.34|813.34|811.34|813.34|811.34|0
1640885740000|2021-12-30 17:35:40|813.57|811.57|813.34|811.34|813.57|811.57|813.34|811.34|0
1640885750000|2021-12-30 17:35:50|813.57|811.57|813.34|811.34|813.57|811.57|813.34|811.34|0
1640885760000|2021-12-30 17:36:00|813.57|811.57|813.34|811.34|813.57|811.57|813.34|811.34|0
1640885770000|2021-12-30 17:36:10|813.11|811.11|813.11|811.11|813.11|811.11|813.11|811.11|0
1640885790000|2021-12-30 17:36:30|813.34|811.34|813.34|811.34|813.34|811.34|813.34|811.34|0
1640885810000|2021-12-30 17:36:50|813.57|811.57|813.57|811.57|813.57|811.57|813.34|811.34|0
1640885840000|2021-12-30 17:37:20|813.34|811.34|813.57|811.57|813.57|811.57|813.34|811.34|0
1640885860000|2021-12-30 17:37:40|813.8|811.8|813.57|811.57|813.8|811.8|813.57|811.57|0
1640885870000|2021-12-30 17:37:50|813.8|811.8|813.8|811.8|813.8|811.8|813.8|811.8|0
1640885880000|2021-12-30 17:38:00|814.03|812.03|814.03|812.03|814.03|812.03|814.03|812.03|0
1640885890000|2021-12-30 17:38:10|814.27|812.27|814.27|812.27|814.27|812.27|814.27|812.27|0
1640885900000|2021-12-30 17:38:20|814.03|812.03|813.8|811.8|814.03|812.03|813.8|811.8|0
1640885910000|2021-12-30 17:38:30|814.03|812.03|814.03|812.03|814.03|812.03|814.03|812.03|0
1640885920000|2021-12-30 17:38:40|814.27|812.27|814.03|812.03|814.27|812.27|814.03|812.03|0
1640885930000|2021-12-30 17:38:50|814.27|812.27|814.03|812.03|814.27|812.27|814.03|812.03|0
1640885940000|2021-12-30 17:39:00|813.8|811.8|813.8|811.8|814.03|812.03|813.8|811.8|0
1640885950000|2021-12-30 17:39:10|814.03|812.03|814.03|812.03|814.03|812.03|814.03|812.03|0
1640886010000|2021-12-30 17:40:10|813.8|811.8|813.8|811.8|813.8|811.8|813.8|811.8|0
1640886020000|2021-12-30 17:40:20|814.03|812.03|814.03|812.03|814.03|812.03|814.03|812.03|0
1640886030000|2021-12-30 17:40:30|813.8|811.8|814.03|812.03|814.03|812.03|813.8|811.8|0
1640886040000|2021-12-30 17:40:40|813.8|811.8|813.57|811.57|813.8|811.8|813.57|811.57|0
1640886050000|2021-12-30 17:40:50|813.8|811.8|814.03|812.03|814.03|812.03|813.8|811.8|0
1640886060000|2021-12-30 17:41:00|814.26|812.26|814.03|812.03|814.26|812.26|814.03|812.03|0
1640886080000|2021-12-30 17:41:20|814.26|812.26|814.26|812.26|814.26|812.26|814.26|812.26|0
1640886090000|2021-12-30 17:41:30|814.03|812.03|814.26|812.26|814.26|812.26|814.03|812.03|0
1640886100000|2021-12-30 17:41:40|814.03|812.03|814.5|812.5|814.5|812.5|814.03|812.03|0
1640886110000|2021-12-30 17:41:50|814.73|812.73|814.73|812.73|814.73|812.73|814.73|812.73|0
1640886120000|2021-12-30 17:42:00|814.5|812.5|814.5|812.5|814.5|812.5|814.5|812.5|0
1640886130000|2021-12-30 17:42:10|814.73|812.73|814.96|812.96|814.96|812.96|814.73|812.73|0
1640886150000|2021-12-30 17:42:30|815.19|813.19|815.19|813.19|815.19|813.19|815.19|813.19|0
1640886170000|2021-12-30 17:42:50|814.96|812.96|814.96|812.96|814.96|812.96|814.96|812.96|0
1640886180000|2021-12-30 17:43:00|814.73|812.73|814.73|812.73|814.73|812.73|814.73|812.73|0
1640886190000|2021-12-30 17:43:10|814.96|812.96|814.73|812.73|814.96|812.96|814.73|812.73|0
1640886200000|2021-12-30 17:43:20|814.96|812.96|814.96|812.96|814.96|812.96|814.96|812.96|0
1640886210000|2021-12-30 17:43:30|814.73|812.73|814.73|812.73|814.73|812.73|814.73|812.73|0
1640886220000|2021-12-30 17:43:40|815.19|813.19|815.19|813.19|815.19|813.19|815.19|813.19|0
1640886230000|2021-12-30 17:43:50|815.42|813.42|815.42|813.42|815.42|813.42|815.42|813.42|0
1640886280000|2021-12-30 17:44:40|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640886300000|2021-12-30 17:45:00|815.42|813.42|815.42|813.42|815.42|813.42|815.42|813.42|0
1640886310000|2021-12-30 17:45:10|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640886320000|2021-12-30 17:45:20|815.42|813.42|815.42|813.42|815.42|813.42|815.42|813.42|0
1640886350000|2021-12-30 17:45:50|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640886380000|2021-12-30 17:46:20|815.88|813.88|815.65|813.65|815.88|813.88|815.65|813.65|0
1640886420000|2021-12-30 17:47:00|815.42|813.42|815.65|813.65|815.65|813.65|815.42|813.42|0
1640886450000|2021-12-30 17:47:30|815.42|813.42|815.42|813.42|815.42|813.42|815.42|813.42|0
1640886460000|2021-12-30 17:47:40|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640886470000|2021-12-30 17:47:50|815.42|813.42|815.65|813.65|815.65|813.65|815.42|813.42|0
1640886480000|2021-12-30 17:48:00|815.88|813.88|816.11|814.11|816.11|814.11|815.88|813.88|0
1640886490000|2021-12-30 17:48:10|815.88|813.88|815.88|813.88|815.88|813.88|815.88|813.88|0
1640886510000|2021-12-30 17:48:30|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640886530000|2021-12-30 17:48:50|815.88|813.88|815.88|813.88|815.88|813.88|815.88|813.88|0
1640886540000|2021-12-30 17:49:00|815.99|813.99|815.88|813.88|815.99|813.99|815.88|813.88|0
1640886550000|2021-12-30 17:49:10|816.11|814.11|816.11|814.11|816.11|814.11|816.11|814.11|0
1640886560000|2021-12-30 17:49:20|816.34|814.34|816.11|814.11|816.34|814.34|816.11|814.11|0
1640886590000|2021-12-30 17:49:50|815.88|813.88|815.88|813.88|815.88|813.88|815.88|813.88|0
1640886600000|2021-12-30 17:50:00|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640886620000|2021-12-30 17:50:20|815.88|813.88|815.88|813.88|815.88|813.88|815.88|813.88|0
1640886630000|2021-12-30 17:50:30|815.65|813.65|815.88|813.88|815.88|813.88|815.65|813.65|0
1640886640000|2021-12-30 17:50:40|815.65|813.65|815.88|813.88|815.88|813.88|815.65|813.65|0
1640886660000|2021-12-30 17:51:00|816.11|814.11|815.88|813.88|816.11|814.11|815.88|813.88|0
1640886680000|2021-12-30 17:51:20|815.65|813.65|815.88|813.88|815.88|813.88|815.65|813.65|0
1640886690000|2021-12-30 17:51:30|815.65|813.65|815.88|813.88|815.88|813.88|815.65|813.65|0
1640886700000|2021-12-30 17:51:40|815.65|813.65|815.42|813.42|815.65|813.65|815.42|813.42|0
1640886710000|2021-12-30 17:51:50|815.18|813.18|815.42|813.42|815.42|813.42|815.18|813.18|0
1640886720000|2021-12-30 17:52:00|815.41|813.41|815.65|813.65|815.88|813.88|815.41|813.41|0
1640886740000|2021-12-30 17:52:20|815.76|813.76|815.76|813.76|815.76|813.76|815.76|813.76|0
1640886750000|2021-12-30 17:52:30|815.88|813.88|815.65|813.65|815.88|813.88|815.65|813.65|0
1640886760000|2021-12-30 17:52:40|815.88|813.88|815.65|813.65|815.88|813.88|815.65|813.65|0
1640886780000|2021-12-30 17:53:00|815.88|813.88|815.88|813.88|815.88|813.88|815.88|813.88|0
1640886790000|2021-12-30 17:53:10|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640886800000|2021-12-30 17:53:20|815.88|813.88|815.88|813.88|815.88|813.88|815.88|813.88|0
1640886820000|2021-12-30 17:53:40|815.65|813.65|815.88|813.88|815.88|813.88|815.65|813.65|0
1640886830000|2021-12-30 17:53:50|815.65|813.65|815.65|813.65|815.65|813.65|815.65|813.65|0
1640886840000|2021-12-30 17:54:00|815.88|813.88|816.11|814.11|816.11|814.11|815.88|813.88|0
1640886860000|2021-12-30 17:54:20|815.88|813.88|815.88|813.88|815.88|813.88|815.88|813.88|0
1640886870000|2021-12-30 17:54:30|815.76|813.76|815.41|813.41|815.76|813.76|815.41|813.41|0
1640886890000|2021-12-30 17:54:50|815.18|813.18|815.18|813.18|815.18|813.18|815.18|813.18|0
1640886900000|2021-12-30 17:55:00|815.41|813.41|815.41|813.41|815.64|813.64|815.41|813.41|0
1640886910000|2021-12-30 17:55:10|815.64|813.64|815.64|813.64|815.64|813.64|815.64|813.64|0
1640886930000|2021-12-30 17:55:30|815.88|813.88|815.88|813.88|816.11|814.11|815.88|813.88|0
1640886940000|2021-12-30 17:55:40|815.64|813.64|815.64|813.64|815.64|813.64|815.64|813.64|0
1640886950000|2021-12-30 17:55:50|815.88|813.88|815.88|813.88|815.88|813.88|815.88|813.88|0
1640886970000|2021-12-30 17:56:10|815.64|813.64|815.64|813.64|815.64|813.64|815.64|813.64|0
1640886980000|2021-12-30 17:56:20|815.88|813.88|815.88|813.88|815.88|813.88|815.64|813.64|0
1640887020000|2021-12-30 17:57:00|815.87|813.87|815.87|813.87|816.11|814.11|815.87|813.87|0
1640887030000|2021-12-30 17:57:10|815.99|813.99|816.11|814.11|816.11|814.11|815.99|813.99|0
1640887070000|2021-12-30 17:57:50|816.34|814.34|816.34|814.34|816.34|814.34|816.34|814.34|0
1640887090000|2021-12-30 17:58:10|816.57|814.57|816.57|814.57|816.57|814.57|816.57|814.57|0
1640887100000|2021-12-30 17:58:20|816.34|814.34|816.34|814.34|816.34|814.34|816.34|814.34|0
1640887110000|2021-12-30 17:58:30|816.11|814.11|816.57|814.57|816.57|814.57|816.11|814.11|0
1640887120000|2021-12-30 17:58:40|816.8|814.8|816.8|814.8|816.8|814.8|816.8|814.8|0
1640887140000|2021-12-30 17:59:00|816.57|814.57|816.57|814.57|816.57|814.57|816.57|814.57|0
1640887160000|2021-12-30 17:59:20|816.34|814.34|816.57|814.57|816.57|814.57|816.34|814.34|0
1640887170000|2021-12-30 17:59:30|816.8|814.8|816.8|814.8|816.8|814.8|816.8|814.8|0
1640887200000|2021-12-30 18:00:00|816.57|814.57|816.57|814.57|816.57|814.57|816.57|814.57|0
1640887210000|2021-12-30 18:00:10|816.34|814.34|816.57|814.57|816.57|814.57|816.34|814.34|0
1640887220000|2021-12-30 18:00:20|816.34|814.34|816.34|814.34|816.34|814.34|816.34|814.34|0
1640887230000|2021-12-30 18:00:30|816.57|814.57|816.57|814.57|816.57|814.57|816.34|814.34|0
1640887240000|2021-12-30 18:00:40|816.34|814.34|816.34|814.34|816.34|814.34|816.34|814.34|0
1640887250000|2021-12-30 18:00:50|816.57|814.57|816.57|814.57|816.57|814.57|816.57|814.57|0
1640887270000|2021-12-30 18:01:10|816.34|814.34|816.34|814.34|816.34|814.34|816.34|814.34|0
1640887280000|2021-12-30 18:01:20|816.57|814.57|816.34|814.34|816.57|814.57|816.34|814.34|0
1640887290000|2021-12-30 18:01:30|816.57|814.57|816.57|814.57|816.57|814.57|816.57|814.57|0
1640887340000|2021-12-30 18:02:20|816.33|814.33|816.33|814.33|816.57|814.57|816.33|814.33|0
1640887360000|2021-12-30 18:02:40|816.57|814.57|816.57|814.57|816.57|814.57|816.57|814.57|0
1640887370000|2021-12-30 18:02:50|816.33|814.33|816.33|814.33|816.33|814.33|816.33|814.33|0
1640887390000|2021-12-30 18:03:10|815.87|813.87|816.1|814.1|816.1|814.1|815.87|813.87|0
1640887400000|2021-12-30 18:03:20|815.87|813.87|815.87|813.87|815.87|813.87|815.87|813.87|0
1640887420000|2021-12-30 18:03:40|816.1|814.1|816.1|814.1|816.1|814.1|816.1|814.1|0
1640887430000|2021-12-30 18:03:50|815.87|813.87|815.87|813.87|815.87|813.87|815.87|813.87|0
1640887440000|2021-12-30 18:04:00|815.64|813.64|815.87|813.87|815.87|813.87|815.64|813.64|0
1640887450000|2021-12-30 18:04:10|815.64|813.64|815.87|813.87|815.87|813.87|815.64|813.64|0
1640887480000|2021-12-30 18:04:40|815.64|813.64|815.87|813.87|815.87|813.87|815.64|813.64|0
1640887490000|2021-12-30 18:04:50|815.64|813.64|815.64|813.64|815.64|813.64|815.64|813.64|0
1640887500000|2021-12-30 18:05:00|815.87|813.87|815.87|813.87|815.87|813.87|815.64|813.64|0
1640887520000|2021-12-30 18:05:20|816.1|814.1|816.1|814.1|816.1|814.1|816.1|814.1|0
1640887530000|2021-12-30 18:05:30|815.87|813.87|815.87|813.87|815.87|813.87|815.87|813.87|0
1640887560000|2021-12-30 18:06:00|816.1|814.1|816.1|814.1|816.1|814.1|816.1|814.1|0
1640887570000|2021-12-30 18:06:10|815.87|813.87|815.87|813.87|815.87|813.87|815.87|813.87|0
1640887580000|2021-12-30 18:06:20|815.64|813.64|815.64|813.64|815.64|813.64|815.64|813.64|0
1640887630000|2021-12-30 18:07:10|815.75|813.75|815.64|813.64|815.75|813.75|815.64|813.64|0
1640887660000|2021-12-30 18:07:40|815.41|813.41|815.41|813.41|815.41|813.41|815.41|813.41|0
1640887680000|2021-12-30 18:08:00|815.64|813.64|815.64|813.64|815.64|813.64|815.64|813.64|0
1640887710000|2021-12-30 18:08:30|815.87|813.87|815.87|813.87|815.87|813.87|815.64|813.64|0
1640887720000|2021-12-30 18:08:40|815.64|813.64|815.87|813.87|815.87|813.87|815.64|813.64|0
1640887750000|2021-12-30 18:09:10|815.64|813.64|815.87|813.87|815.87|813.87|815.64|813.64|0
1640887760000|2021-12-30 18:09:20|816.1|814.1|816.1|814.1|816.1|814.1|816.1|814.1|0
1640887770000|2021-12-30 18:09:30|816.33|814.33|816.56|814.56|816.56|814.56|816.33|814.33|0
1640887780000|2021-12-30 18:09:40|816.33|814.33|816.33|814.33|816.33|814.33|816.33|814.33|0
1640887800000|2021-12-30 18:10:00|815.87|813.87|815.64|813.64|815.87|813.87|815.64|813.64|0
1640887810000|2021-12-30 18:10:10|815.18|813.18|815.18|813.18|815.18|813.18|814.95|812.95|0
1640887820000|2021-12-30 18:10:20|814.95|812.95|815.18|813.18|815.18|813.18|814.95|812.95|0
1640887830000|2021-12-30 18:10:30|814.95|812.95|814.71|812.71|814.95|812.95|814.71|812.71|0
1640887840000|2021-12-30 18:10:40|814.95|812.95|814.95|812.95|814.95|812.95|814.95|812.95|0
1640887850000|2021-12-30 18:10:50|815.18|813.18|815.18|813.18|815.18|813.18|815.18|813.18|0
1640887870000|2021-12-30 18:11:10|815.41|813.41|815.41|813.41|815.41|813.41|815.41|813.41|0
1640887880000|2021-12-30 18:11:20|815.18|813.18|815.18|813.18|815.29|813.29|815.18|813.18|0
1640887890000|2021-12-30 18:11:30|814.95|812.95|814.95|812.95|814.95|812.95|814.95|812.95|0
1640887900000|2021-12-30 18:11:40|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640887910000|2021-12-30 18:11:50|815.18|813.18|815.18|813.18|815.18|813.18|815.18|813.18|0
1640887920000|2021-12-30 18:12:00|815.06|813.06|815.06|813.06|815.06|813.06|815.06|813.06|0
1640887930000|2021-12-30 18:12:10|815.18|813.18|814.94|812.94|815.29|813.29|814.94|812.94|0
1640887940000|2021-12-30 18:12:20|815.18|813.18|815.18|813.18|815.18|813.18|814.94|812.94|0
1640887950000|2021-12-30 18:12:30|814.94|812.94|815.18|813.18|815.18|813.18|814.94|812.94|0
1640887960000|2021-12-30 18:12:40|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640887990000|2021-12-30 18:13:10|814.71|812.71|814.71|812.71|814.94|812.94|814.71|812.71|0
1640888010000|2021-12-30 18:13:30|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640888020000|2021-12-30 18:13:40|814.71|812.71|814.71|812.71|814.71|812.71|814.48|812.48|0
1640888030000|2021-12-30 18:13:50|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640888040000|2021-12-30 18:14:00|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640888060000|2021-12-30 18:14:20|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640888070000|2021-12-30 18:14:30|814.71|812.71|814.48|812.48|814.71|812.71|814.48|812.48|0
1640888080000|2021-12-30 18:14:40|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640888100000|2021-12-30 18:15:00|814.48|812.48|814.71|812.71|814.71|812.71|814.48|812.48|0
1640888110000|2021-12-30 18:15:10|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640888120000|2021-12-30 18:15:20|814.71|812.71|814.94|812.94|814.94|812.94|814.71|812.71|0
1640888130000|2021-12-30 18:15:30|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640888160000|2021-12-30 18:16:00|814.48|812.48|814.71|812.71|814.71|812.71|814.48|812.48|0
1640888210000|2021-12-30 18:16:50|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640888220000|2021-12-30 18:17:00|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640888230000|2021-12-30 18:17:10|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640888240000|2021-12-30 18:17:20|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640888270000|2021-12-30 18:17:50|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640888290000|2021-12-30 18:18:10|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640888300000|2021-12-30 18:18:20|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640888320000|2021-12-30 18:18:40|813.79|811.79|813.79|811.79|813.79|811.79|813.79|811.79|0
1640888340000|2021-12-30 18:19:00|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640888350000|2021-12-30 18:19:10|813.79|811.79|813.56|811.56|813.79|811.79|813.56|811.56|0
1640888380000|2021-12-30 18:19:40|813.33|811.33|813.33|811.33|813.33|811.33|813.33|811.33|0
1640888390000|2021-12-30 18:19:50|813.56|811.56|813.56|811.56|813.56|811.56|813.56|811.56|0
1640888400000|2021-12-30 18:20:00|813.79|811.79|813.79|811.79|813.79|811.79|813.56|811.56|0
1640888410000|2021-12-30 18:20:10|814.02|812.02|814.25|812.25|814.25|812.25|814.02|812.02|0
1640888420000|2021-12-30 18:20:20|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640888430000|2021-12-30 18:20:30|813.79|811.79|813.79|811.79|813.79|811.79|813.79|811.79|0
1640888440000|2021-12-30 18:20:40|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640888450000|2021-12-30 18:20:50|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640888460000|2021-12-30 18:21:00|814.02|812.02|814.02|812.02|814.02|812.02|813.79|811.79|0
1640888470000|2021-12-30 18:21:10|813.79|811.79|813.79|811.79|814.02|812.02|813.79|811.79|0
1640888480000|2021-12-30 18:21:20|813.9|811.9|813.79|811.79|814.02|812.02|813.79|811.79|0
1640888500000|2021-12-30 18:21:40|813.56|811.56|813.56|811.56|813.56|811.56|813.56|811.56|0
1640888510000|2021-12-30 18:21:50|813.32|811.32|813.32|811.32|813.32|811.32|813.09|811.09|0
1640888520000|2021-12-30 18:22:00|813.56|811.56|813.56|811.56|813.56|811.56|813.56|811.56|0
1640888530000|2021-12-30 18:22:10|813.32|811.32|813.56|811.56|813.56|811.56|813.32|811.32|0
1640888540000|2021-12-30 18:22:20|813.79|811.79|813.79|811.79|813.79|811.79|813.56|811.56|0
1640888550000|2021-12-30 18:22:30|813.55|811.55|813.55|811.55|813.55|811.55|813.55|811.55|0
1640888560000|2021-12-30 18:22:40|813.79|811.79|813.79|811.79|813.79|811.79|813.79|811.79|0
1640888570000|2021-12-30 18:22:50|814.02|812.02|813.79|811.79|814.02|812.02|813.79|811.79|0
1640888580000|2021-12-30 18:23:00|814.02|812.02|814.02|812.02|814.02|812.02|814.02|812.02|0
1640888590000|2021-12-30 18:23:10|813.79|811.79|813.79|811.79|813.79|811.79|813.79|811.79|0
1640888610000|2021-12-30 18:23:30|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640888620000|2021-12-30 18:23:40|814.71|812.71|814.71|812.71|814.71|812.71|814.48|812.48|0
1640888630000|2021-12-30 18:23:50|814.48|812.48|814.71|812.71|814.71|812.71|814.48|812.48|0
1640888640000|2021-12-30 18:24:00|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640888660000|2021-12-30 18:24:20|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640888670000|2021-12-30 18:24:30|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640888690000|2021-12-30 18:24:50|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640888700000|2021-12-30 18:25:00|814.48|812.48|814.48|812.48|814.71|812.71|814.48|812.48|0
1640888710000|2021-12-30 18:25:10|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640888720000|2021-12-30 18:25:20|814.48|812.48|814.71|812.71|814.71|812.71|814.48|812.48|0
1640888730000|2021-12-30 18:25:30|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640888740000|2021-12-30 18:25:40|814.25|812.25|814.48|812.48|814.48|812.48|814.25|812.25|0
1640888750000|2021-12-30 18:25:50|814.25|812.25|814.25|812.25|814.36|812.36|814.25|812.25|0
1640888770000|2021-12-30 18:26:10|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640888780000|2021-12-30 18:26:20|814.25|812.25|814.48|812.48|814.48|812.48|814.25|812.25|0
1640888810000|2021-12-30 18:26:50|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640888870000|2021-12-30 18:27:50|814.48|812.48|814.48|812.48|814.48|812.48|814.25|812.25|0
1640888880000|2021-12-30 18:28:00|814.25|812.25|814.01|812.01|814.25|812.25|814.01|812.01|0
1640888900000|2021-12-30 18:28:20|814.25|812.25|814.01|812.01|814.25|812.25|814.01|812.01|0
1640888910000|2021-12-30 18:28:30|814.25|812.25|814.25|812.25|814.25|812.25|814.25|812.25|0
1640888920000|2021-12-30 18:28:40|814.01|812.01|814.25|812.25|814.25|812.25|814.01|812.01|0
1640888930000|2021-12-30 18:28:50|814.01|812.01|814.01|812.01|814.01|812.01|814.01|812.01|0
1640888940000|2021-12-30 18:29:00|814.25|812.25|814.01|812.01|814.25|812.25|814.01|812.01|0
1640888960000|2021-12-30 18:29:20|814.24|812.24|814.24|812.24|814.24|812.24|814.24|812.24|0
1640888970000|2021-12-30 18:29:30|814.48|812.48|814.24|812.24|814.48|812.48|814.24|812.24|0
1640889030000|2021-12-30 18:30:30|814.48|812.48|814.48|812.48|814.48|812.48|814.48|812.48|0
1640889040000|2021-12-30 18:30:40|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640889050000|2021-12-30 18:30:50|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640889060000|2021-12-30 18:31:00|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640889070000|2021-12-30 18:31:10|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640889080000|2021-12-30 18:31:20|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640889090000|2021-12-30 18:31:30|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640889100000|2021-12-30 18:31:40|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1640889120000|2021-12-30 18:32:00|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640889130000|2021-12-30 18:32:10|814.71|812.71|814.94|812.94|814.94|812.94|814.71|812.71|0
1640889150000|2021-12-30 18:32:30|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640889170000|2021-12-30 18:32:50|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1640889180000|2021-12-30 18:33:00|815.17|813.17|815.17|813.17|815.4|813.4|815.17|813.17|0
1640889190000|2021-12-30 18:33:10|815.4|813.4|815.4|813.4|815.4|813.4|815.4|813.4|0
1640889200000|2021-12-30 18:33:20|815.63|813.63|815.63|813.63|815.63|813.63|815.63|813.63|0
1640889210000|2021-12-30 18:33:30|815.4|813.4|815.4|813.4|815.4|813.4|815.4|813.4|0
1640889270000|2021-12-30 18:34:30|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1640889280000|2021-12-30 18:34:40|815.4|813.4|815.4|813.4|815.4|813.4|815.4|813.4|0
1640889300000|2021-12-30 18:35:00|815.17|813.17|815.17|813.17|815.4|813.4|815.17|813.17|0
1640889310000|2021-12-30 18:35:10|815.4|813.4|815.17|813.17|815.4|813.4|815.17|813.17|0
1640889340000|2021-12-30 18:35:40|814.94|812.94|815.17|813.17|815.17|813.17|814.94|812.94|0
1640889350000|2021-12-30 18:35:50|814.94|812.94|815.17|813.17|815.17|813.17|814.94|812.94|0
1640889360000|2021-12-30 18:36:00|814.94|812.94|814.7|812.7|814.94|812.94|814.7|812.7|0
1640889380000|2021-12-30 18:36:20|814.47|812.47|814.7|812.7|814.7|812.7|814.47|812.47|0
1640889390000|2021-12-30 18:36:30|814.58|812.58|814.47|812.47|814.58|812.58|814.47|812.47|0
1640889400000|2021-12-30 18:36:40|814.7|812.7|814.7|812.7|814.7|812.7|814.7|812.7|0
1640889410000|2021-12-30 18:36:50|814.93|812.93|814.47|812.47|814.93|812.93|814.47|812.47|0
1640889430000|2021-12-30 18:37:10|814.7|812.7|814.47|812.47|814.7|812.7|814.47|812.47|0
1640889440000|2021-12-30 18:37:20|814.7|812.7|814.47|812.47|814.7|812.7|814.47|812.47|0
1640889450000|2021-12-30 18:37:30|814.24|812.24|814.24|812.24|814.24|812.24|814.24|812.24|0
1640889460000|2021-12-30 18:37:40|814.35|812.35|814.35|812.35|814.35|812.35|814.35|812.35|0
1640889470000|2021-12-30 18:37:50|814.47|812.47|814.47|812.47|814.47|812.47|814.47|812.47|0
1640889480000|2021-12-30 18:38:00|814.7|812.7|814.47|812.47|814.7|812.7|814.47|812.47|0
1640889490000|2021-12-30 18:38:10|814.58|812.58|814.7|812.7|814.7|812.7|814.58|812.58|0
1640889500000|2021-12-30 18:38:20|814.93|812.93|814.93|812.93|814.93|812.93|814.93|812.93|0
1640889510000|2021-12-30 18:38:30|814.7|812.7|814.7|812.7|814.93|812.93|814.7|812.7|0
1640889520000|2021-12-30 18:38:40|814.93|812.93|814.93|812.93|814.93|812.93|814.93|812.93|0
1640889600000|2021-12-30 18:40:00|814.47|812.47|814.47|812.47|814.47|812.47|814.47|812.47|0
1640889610000|2021-12-30 18:40:10|814.7|812.7|814.47|812.47|814.7|812.7|814.47|812.47|0
1640889630000|2021-12-30 18:40:30|814.24|812.24|814.24|812.24|814.24|812.24|814.24|812.24|0
1640889640000|2021-12-30 18:40:40|814.47|812.47|814.24|812.24|814.47|812.47|814.24|812.24|0
1640889650000|2021-12-30 18:40:50|814.47|812.47|814.47|812.47|814.47|812.47|814.47|812.47|0
1640889660000|2021-12-30 18:41:00|814.7|812.7|814.7|812.7|814.7|812.7|814.47|812.47|0
1640889670000|2021-12-30 18:41:10|814.47|812.47|814.47|812.47|814.47|812.47|814.47|812.47|0
1640889680000|2021-12-30 18:41:20|814.7|812.7|814.47|812.47|814.7|812.7|814.47|812.47|0
1640889690000|2021-12-30 18:41:30|814.7|812.7|814.7|812.7|814.7|812.7|814.7|812.7|0
1640889700000|2021-12-30 18:41:40|814.93|812.93|814.93|812.93|814.93|812.93|814.93|812.93|0
1640889730000|2021-12-30 18:42:10|815.16|813.16|815.16|813.16|815.16|813.16|815.04|813.04|0
1640889750000|2021-12-30 18:42:30|815.39|813.39|815.39|813.39|815.39|813.39|815.39|813.39|0
1640889760000|2021-12-30 18:42:40|815.16|813.16|815.16|813.16|815.39|813.39|815.16|813.16|0
1640889780000|2021-12-30 18:43:00|814.93|812.93|814.93|812.93|814.93|812.93|814.93|812.93|0
1640889810000|2021-12-30 18:43:30|815.16|813.16|815.16|813.16|815.16|813.16|815.16|813.16|0
1640889830000|2021-12-30 18:43:50|815.39|813.39|815.39|813.39|815.39|813.39|815.16|813.16|0
1640889840000|2021-12-30 18:44:00|815.16|813.16|815.16|813.16|815.16|813.16|815.16|813.16|0
1640889850000|2021-12-30 18:44:10|815.39|813.39|815.39|813.39|815.39|813.39|815.39|813.39|0
1640889860000|2021-12-30 18:44:20|815.16|813.16|815.16|813.16|815.16|813.16|815.16|813.16|0
1640889890000|2021-12-30 18:44:50|815.39|813.39|815.39|813.39|815.39|813.39|815.39|813.39|0
1640889910000|2021-12-30 18:45:10|815.62|813.62|815.86|813.86|815.86|813.86|815.62|813.62|0
1640889920000|2021-12-30 18:45:20|815.62|813.62|815.62|813.62|815.62|813.62|815.62|813.62|0
1640889930000|2021-12-30 18:45:30|815.86|813.86|815.86|813.86|815.86|813.86|815.86|813.86|0
1640889940000|2021-12-30 18:45:40|815.62|813.62|815.86|813.86|815.86|813.86|815.62|813.62|0
1640889960000|2021-12-30 18:46:00|815.74|813.74|815.62|813.62|815.86|813.86|815.62|813.62|0
1640889970000|2021-12-30 18:46:10|815.86|813.86|815.86|813.86|815.86|813.86|815.86|813.86|0
1640889990000|2021-12-30 18:46:30|815.85|813.85|815.85|813.85|815.85|813.85|815.85|813.85|0
1640890000000|2021-12-30 18:46:40|816.09|814.09|816.09|814.09|816.09|814.09|816.09|814.09|0
1640890050000|2021-12-30 18:47:30|816.32|814.32|816.32|814.32|816.32|814.32|816.32|814.32|0
1640890060000|2021-12-30 18:47:40|816.55|814.55|816.55|814.55|816.55|814.55|816.55|814.55|0
1640890080000|2021-12-30 18:48:00|816.32|814.32|816.32|814.32|816.55|814.55|816.32|814.32|0
1640890120000|2021-12-30 18:48:40|816.09|814.09|816.09|814.09|816.09|814.09|816.09|814.09|0
1640890130000|2021-12-30 18:48:50|815.85|813.85|815.62|813.62|815.85|813.85|815.62|813.62|0
1640890140000|2021-12-30 18:49:00|815.73|813.73|815.85|813.85|815.85|813.85|815.62|813.62|0
1640890200000|2021-12-30 18:50:00|816.08|814.08|816.08|814.08|816.08|814.08|816.08|814.08|0
1640890210000|2021-12-30 18:50:10|815.85|813.85|815.85|813.85|815.85|813.85|815.85|813.85|0
1640890220000|2021-12-30 18:50:20|816.08|814.08|816.08|814.08|816.08|814.08|816.08|814.08|0
1640890270000|2021-12-30 18:51:10|816.32|814.32|816.32|814.32|816.32|814.32|816.32|814.32|0
1640890280000|2021-12-30 18:51:20|816.08|814.08|816.32|814.32|816.32|814.32|816.08|814.08|0
1640890290000|2021-12-30 18:51:30|816.55|814.55|816.55|814.55|816.55|814.55|816.55|814.55|0
1640890300000|2021-12-30 18:51:40|816.43|814.43|816.43|814.43|816.43|814.43|816.43|814.43|0
1640890310000|2021-12-30 18:51:50|816.32|814.32|816.31|814.31|816.32|814.32|816.31|814.31|0
1640890330000|2021-12-30 18:52:10|816.55|814.55|816.55|814.55|816.55|814.55|816.55|814.55|0
1640890340000|2021-12-30 18:52:20|816.78|814.78|816.78|814.78|816.78|814.78|816.78|814.78|0
1640890350000|2021-12-30 18:52:30|816.55|814.55|816.55|814.55|816.55|814.55|816.55|814.55|0
1640890360000|2021-12-30 18:52:40|816.78|814.78|816.78|814.78|816.78|814.78|816.78|814.78|0
1640890380000|2021-12-30 18:53:00|817.01|815.01|816.78|814.78|817.01|815.01|816.78|814.78|0
1640890400000|2021-12-30 18:53:20|816.46|814.46|816.69|814.69|816.69|814.69|816.46|814.46|0
1640890440000|2021-12-30 18:54:00|816.46|814.46|816.46|814.46|816.46|814.46|816.46|814.46|0
1640890450000|2021-12-30 18:54:10|816.69|814.69|816.69|814.69|816.69|814.69|816.69|814.69|0
1640890460000|2021-12-30 18:54:20|816.46|814.46|816.46|814.46|816.46|814.46|816.46|814.46|0
1640890520000|2021-12-30 18:55:20|816.23|814.23|816.23|814.23|816.23|814.23|816.23|814.23|0
1640890530000|2021-12-30 18:55:30|816|814|816.23|814.23|816.23|814.23|816|814|0
1640890540000|2021-12-30 18:55:40|816|814|816|814|816|814|816|814|0
1640890550000|2021-12-30 18:55:50|816.23|814.23|816.23|814.23|816.46|814.46|816.23|814.23|0
1640890580000|2021-12-30 18:56:20|816.34|814.34|816.34|814.34|816.34|814.34|816.34|814.34|0
1640890590000|2021-12-30 18:56:30|816.46|814.46|816.23|814.23|816.46|814.46|816.23|814.23|0
1640890610000|2021-12-30 18:56:50|816.46|814.46|816.23|814.23|816.46|814.46|816.23|814.23|0
1640890620000|2021-12-30 18:57:00|816|814|816|814|816|814|816|814|0
1640890630000|2021-12-30 18:57:10|816.23|814.23|816.23|814.23|816.23|814.23|816.23|814.23|0
1640890640000|2021-12-30 18:57:20|816|814|816.23|814.23|816.23|814.23|816|814|0
1640890670000|2021-12-30 18:57:50|816|814|816|814|816|814|816|814|0
1640890680000|2021-12-30 18:58:00|815.77|813.77|815.77|813.77|815.77|813.77|815.77|813.77|0
1640890690000|2021-12-30 18:58:10|815.88|813.88|815.88|813.88|815.88|813.88|815.88|813.88|0
1640890700000|2021-12-30 18:58:20|815.77|813.77|815.77|813.77|815.77|813.77|815.54|813.54|0
1640890710000|2021-12-30 18:58:30|815.54|813.54|815.54|813.54|815.54|813.54|815.3|813.3|0
1640890720000|2021-12-30 18:58:40|815.3|813.3|815.3|813.3|815.3|813.3|815.07|813.07|0
1640890730000|2021-12-30 18:58:50|815.07|813.07|815.3|813.3|815.3|813.3|815.07|813.07|0
1640890740000|2021-12-30 18:59:00|815.54|813.54|815.77|813.77|815.77|813.77|815.54|813.54|0
1640890750000|2021-12-30 18:59:10|815.54|813.54|815.54|813.54|815.65|813.65|815.54|813.54|0
1640890760000|2021-12-30 18:59:20|815.77|813.77|815.77|813.77|815.77|813.77|815.77|813.77|0
1640890770000|2021-12-30 18:59:30|815.54|813.54|815.54|813.54|815.54|813.54|815.54|813.54|0
1640890780000|2021-12-30 18:59:40|815.53|813.53|815.53|813.53|815.53|813.53|815.53|813.53|0
1640890790000|2021-12-30 18:59:50|815.77|813.77|815.53|813.53|815.77|813.77|815.53|813.53|0
1640890800000|2021-12-30 19:00:00|815.3|813.3|815.3|813.3|815.3|813.3|815.3|813.3|0
1640890810000|2021-12-30 19:00:10|815.07|813.07|815.3|813.3|815.3|813.3|815.07|813.07|0
1640890820000|2021-12-30 19:00:20|814.61|812.61|814.15|812.15|814.61|812.61|814.15|812.15|0
1640890830000|2021-12-30 19:00:30|814.38|812.38|814.15|812.15|814.38|812.38|814.15|812.15|0
1640890840000|2021-12-30 19:00:40|814.38|812.38|814.61|812.61|814.61|812.61|814.38|812.38|0
1640890850000|2021-12-30 19:00:50|814.38|812.38|814.15|812.15|814.38|812.38|814.15|812.15|0
1640890860000|2021-12-30 19:01:00|814.38|812.38|814.15|812.15|814.38|812.38|814.15|812.15|0
1640890870000|2021-12-30 19:01:10|813.92|811.92|813.69|811.69|813.92|811.92|813.69|811.69|0
1640890880000|2021-12-30 19:01:20|813.92|811.92|813.69|811.69|813.92|811.92|813.69|811.69|0
1640890890000|2021-12-30 19:01:30|812.76|810.76|811.84|809.84|812.76|810.76|811.84|809.84|0
1640890900000|2021-12-30 19:01:40|812.07|810.07|811.84|809.84|812.07|810.07|811.84|809.84|0
1640890910000|2021-12-30 19:01:50|811.61|809.61|811.61|809.61|811.84|809.84|811.61|809.61|0
1640890920000|2021-12-30 19:02:00|812.3|810.3|812.53|810.53|812.53|810.53|812.07|810.07|0
1640890930000|2021-12-30 19:02:10|812.76|810.76|812.99|810.99|812.99|810.99|812.76|810.76|0
1640890940000|2021-12-30 19:02:20|813.22|811.22|813.22|811.22|813.22|811.22|813.22|811.22|0
1640890950000|2021-12-30 19:02:30|813.45|811.45|813.92|811.92|813.92|811.92|813.45|811.45|0
1640890960000|2021-12-30 19:02:40|813.45|811.45|813.45|811.45|813.68|811.68|813.45|811.45|0
1640890970000|2021-12-30 19:02:50|813.68|811.68|813.22|811.22|813.68|811.68|813.22|811.22|0
1640890980000|2021-12-30 19:03:00|812.99|810.99|812.76|810.76|812.99|810.99|812.76|810.76|0
1640890990000|2021-12-30 19:03:10|812.99|810.99|812.99|810.99|813.22|811.22|812.99|810.99|0
1640891000000|2021-12-30 19:03:20|813.1|811.1|812.99|810.99|813.22|811.22|812.99|810.99|0
1640891010000|2021-12-30 19:03:30|812.76|810.76|812.53|810.53|812.76|810.76|812.53|810.53|0
1640891020000|2021-12-30 19:03:40|812.76|810.76|812.76|810.76|812.76|810.76|812.76|810.76|0
1640891030000|2021-12-30 19:03:50|812.53|810.53|812.76|810.76|812.76|810.76|812.53|810.53|0
1640891040000|2021-12-30 19:04:00|812.53|810.53|812.53|810.53|812.53|810.53|812.3|810.3|0
1640891050000|2021-12-30 19:04:10|812.76|810.76|812.99|810.99|812.99|810.99|812.76|810.76|0
1640891060000|2021-12-30 19:04:20|812.76|810.76|812.76|810.76|812.76|810.76|812.76|810.76|0
1640891070000|2021-12-30 19:04:30|812.53|810.53|812.07|810.07|812.53|810.53|812.07|810.07|0
1640891080000|2021-12-30 19:04:40|812.53|810.53|812.3|810.3|812.53|810.53|812.3|810.3|0
1640891100000|2021-12-30 19:05:00|812.07|810.07|812.3|810.3|812.3|810.3|812.07|810.07|0
1640891110000|2021-12-30 19:05:10|812.07|810.07|812.07|810.07|812.3|810.3|812.07|810.07|0
1640891120000|2021-12-30 19:05:20|812.18|810.18|812.07|810.07|812.3|810.3|812.07|810.07|0
1640891140000|2021-12-30 19:05:40|811.84|809.84|811.83|809.83|812.07|810.07|811.83|809.83|0
1640891150000|2021-12-30 19:05:50|812.07|810.07|811.37|809.37|812.07|810.07|811.37|809.37|0
1640891160000|2021-12-30 19:06:00|811.6|809.6|811.6|809.6|811.6|809.6|811.6|809.6|0
1640891170000|2021-12-30 19:06:10|811.37|809.37|811.37|809.37|811.37|809.37|811.37|809.37|0
1640891180000|2021-12-30 19:06:20|811.14|809.14|811.37|809.37|811.37|809.37|811.14|809.14|0
1640891190000|2021-12-30 19:06:30|811.6|809.6|811.6|809.6|811.6|809.6|811.6|809.6|0
1640891200000|2021-12-30 19:06:40|811.83|809.83|811.83|809.83|811.83|809.83|811.83|809.83|0
1640891210000|2021-12-30 19:06:50|812.3|810.3|812.3|810.3|812.53|810.53|812.3|810.3|0
1640891220000|2021-12-30 19:07:00|812.53|810.53|812.07|810.07|812.53|810.53|812.07|810.07|0
1640891230000|2021-12-30 19:07:10|812.3|810.3|812.07|810.07|812.3|810.3|812.07|810.07|0
1640891240000|2021-12-30 19:07:20|812.3|810.3|812.07|810.07|812.3|810.3|812.07|810.07|0
1640891250000|2021-12-30 19:07:30|812.3|810.3|812.53|810.53|812.53|810.53|812.3|810.3|0
1640891270000|2021-12-30 19:07:50|812.3|810.3|812.53|810.53|812.53|810.53|812.3|810.3|0
1640891280000|2021-12-30 19:08:00|812.3|810.3|812.53|810.53|812.53|810.53|812.3|810.3|0
1640891290000|2021-12-30 19:08:10|812.76|810.76|812.87|810.87|812.99|810.99|812.76|810.76|0
1640891300000|2021-12-30 19:08:20|812.99|810.99|813.45|811.45|813.45|811.45|812.99|810.99|0
1640891310000|2021-12-30 19:08:30|813.22|811.22|813.22|811.22|813.45|811.45|813.22|811.22|0
1640891320000|2021-12-30 19:08:40|812.99|810.99|813.22|811.22|813.22|811.22|812.99|810.99|0
1640891330000|2021-12-30 19:08:50|812.99|810.99|813.22|811.22|813.22|811.22|812.99|810.99|0
1640891340000|2021-12-30 19:09:00|812.99|810.99|812.99|810.99|812.99|810.99|812.99|810.99|0
1640891350000|2021-12-30 19:09:10|812.76|810.76|812.76|810.76|812.76|810.76|812.76|810.76|0
1640891360000|2021-12-30 19:09:20|812.99|810.99|812.99|810.99|812.99|810.99|812.99|810.99|0
1640891370000|2021-12-30 19:09:30|813.22|811.22|813.22|811.22|813.22|811.22|813.22|811.22|0
1640891380000|2021-12-30 19:09:40|812.99|810.99|812.99|810.99|812.99|810.99|812.99|810.99|0
1640891390000|2021-12-30 19:09:50|813.22|811.22|812.99|810.99|813.22|811.22|812.99|810.99|0
1640891400000|2021-12-30 19:10:00|813.1|811.1|812.99|810.99|813.1|811.1|812.76|810.76|0
1640891410000|2021-12-30 19:10:10|812.76|810.76|812.76|810.76|812.76|810.76|812.76|810.76|0
1640891430000|2021-12-30 19:10:30|812.53|810.53|812.53|810.53|812.53|810.53|812.53|810.53|0
1640891440000|2021-12-30 19:10:40|812.76|810.76|812.76|810.76|812.99|810.99|812.76|810.76|0
1640891450000|2021-12-30 19:10:50|812.53|810.53|812.53|810.53|812.76|810.76|812.53|810.53|0
1640891460000|2021-12-30 19:11:00|812.76|810.76|812.99|810.99|812.99|810.99|812.76|810.76|0
1640891470000|2021-12-30 19:11:10|813.22|811.22|813.22|811.22|813.22|811.22|812.99|810.99|0
1640891490000|2021-12-30 19:11:30|812.99|810.99|812.99|810.99|812.99|810.99|812.99|810.99|0
1640891500000|2021-12-30 19:11:40|812.76|810.76|812.76|810.76|812.76|810.76|812.76|810.76|0
1640891520000|2021-12-30 19:12:00|812.99|810.99|812.99|810.99|812.99|810.99|812.99|810.99|0
1640891550000|2021-12-30 19:12:30|812.76|810.76|812.76|810.76|812.76|810.76|812.76|810.76|0
1640891560000|2021-12-30 19:12:40|812.53|810.53|812.64|810.64|812.76|810.76|812.53|810.53|0
1640891570000|2021-12-30 19:12:50|812.53|810.53|812.53|810.53|812.53|810.53|812.53|810.53|0
1640891580000|2021-12-30 19:13:00|812.29|810.29|812.29|810.29|812.29|810.29|812.29|810.29|0
1640891590000|2021-12-30 19:13:10|812.06|810.06|812.06|810.06|812.06|810.06|812.06|810.06|0
1640891600000|2021-12-30 19:13:20|811.83|809.83|812.06|810.06|812.06|810.06|811.83|809.83|0
1640891630000|2021-12-30 19:13:50|812.29|810.29|812.29|810.29|812.52|810.52|812.29|810.29|0
1640891640000|2021-12-30 19:14:00|812.52|810.52|812.29|810.29|812.52|810.52|812.29|810.29|0
1640891650000|2021-12-30 19:14:10|812.52|810.52|812.29|810.29|812.52|810.52|812.29|810.29|0
1640891660000|2021-12-30 19:14:20|812.17|810.17|812.17|810.17|812.17|810.17|812.17|810.17|0
1640891670000|2021-12-30 19:14:30|812.29|810.29|812.29|810.29|812.29|810.29|812.29|810.29|0
1640891680000|2021-12-30 19:14:40|812.52|810.52|812.52|810.52|812.52|810.52|812.52|810.52|0
1640891700000|2021-12-30 19:15:00|812.76|810.76|812.76|810.76|812.76|810.76|812.52|810.52|0
1640891710000|2021-12-30 19:15:10|812.64|810.64|812.76|810.76|812.76|810.76|812.64|810.64|0
1640891720000|2021-12-30 19:15:20|812.52|810.52|812.76|810.76|812.76|810.76|812.52|810.52|0
1640891730000|2021-12-30 19:15:30|812.99|810.99|813.22|811.22|813.22|811.22|812.99|810.99|0
1640891740000|2021-12-30 19:15:40|813.45|811.45|813.45|811.45|813.68|811.68|813.45|811.45|0
1640891750000|2021-12-30 19:15:50|813.68|811.68|813.45|811.45|813.68|811.68|813.45|811.45|0
1640891780000|2021-12-30 19:16:20|813.22|811.22|813.22|811.22|813.22|811.22|813.22|811.22|0
1640891790000|2021-12-30 19:16:30|812.99|810.99|812.75|810.75|812.99|810.99|812.75|810.75|0
1640891800000|2021-12-30 19:16:40|812.99|810.99|812.99|810.99|812.99|810.99|812.99|810.99|0
1640891810000|2021-12-30 19:16:50|813.22|811.22|813.22|811.22|813.22|811.22|813.22|811.22|0
1640891840000|2021-12-30 19:17:20|813.45|811.45|813.22|811.22|813.45|811.45|813.22|811.22|0
1640891870000|2021-12-30 19:17:50|813.45|811.45|813.22|811.22|813.45|811.45|813.22|811.22|0
1640891880000|2021-12-30 19:18:00|813.45|811.45|812.99|810.99|813.45|811.45|812.99|810.99|0
1640891890000|2021-12-30 19:18:10|813.22|811.22|813.45|811.45|813.45|811.45|813.22|811.22|0
1640891930000|2021-12-30 19:18:50|813.68|811.68|813.68|811.68|813.68|811.68|813.68|811.68|0
1640891940000|2021-12-30 19:19:00|813.45|811.45|813.68|811.68|813.68|811.68|813.45|811.45|0
1640891950000|2021-12-30 19:19:10|813.91|811.91|813.68|811.68|813.91|811.91|813.68|811.68|0
1640891970000|2021-12-30 19:19:30|813.45|811.45|813.68|811.68|813.68|811.68|813.45|811.45|0
1640891980000|2021-12-30 19:19:40|813.91|811.91|813.45|811.45|813.91|811.91|813.45|811.45|0
1640891990000|2021-12-30 19:19:50|813.22|811.22|813.45|811.45|813.45|811.45|813.22|811.22|0
1640892000000|2021-12-30 19:20:00|813.22|811.22|813.22|811.22|813.22|811.22|812.98|810.98|0
1640892010000|2021-12-30 19:20:10|813.45|811.45|813.45|811.45|813.45|811.45|813.22|811.22|0
1640892030000|2021-12-30 19:20:30|813.68|811.68|813.68|811.68|813.68|811.68|813.68|811.68|0
1640892040000|2021-12-30 19:20:40|813.45|811.45|813.22|811.22|813.45|811.45|813.22|811.22|0
1640892050000|2021-12-30 19:20:50|812.98|810.98|813.22|811.22|813.22|811.22|812.98|810.98|0
1640892060000|2021-12-30 19:21:00|813.45|811.45|813.45|811.45|813.45|811.45|813.45|811.45|0
1640892070000|2021-12-30 19:21:10|813.68|811.68|813.68|811.68|813.68|811.68|813.68|811.68|0
1640892080000|2021-12-30 19:21:20|813.45|811.45|813.45|811.45|813.45|811.45|813.45|811.45|0
1640892100000|2021-12-30 19:21:40|813.21|811.21|813.45|811.45|813.45|811.45|813.21|811.21|0
1640892110000|2021-12-30 19:21:50|813.21|811.21|813.45|811.45|813.45|811.45|813.21|811.21|0
1640892120000|2021-12-30 19:22:00|813.68|811.68|813.68|811.68|813.68|811.68|813.68|811.68|0
1640892130000|2021-12-30 19:22:10|813.91|811.91|813.45|811.45|813.91|811.91|813.45|811.45|0
1640892150000|2021-12-30 19:22:30|813.21|811.21|813.21|811.21|813.21|811.21|813.21|811.21|0
1640892160000|2021-12-30 19:22:40|812.98|810.98|812.52|810.52|812.98|810.98|812.52|810.52|0
1640892170000|2021-12-30 19:22:50|812.63|810.63|812.63|810.63|812.63|810.63|812.63|810.63|0
1640892180000|2021-12-30 19:23:00|812.75|810.75|812.75|810.75|812.75|810.75|812.52|810.52|0
1640892200000|2021-12-30 19:23:20|812.86|810.86|812.86|810.86|812.86|810.86|812.86|810.86|0
1640892210000|2021-12-30 19:23:30|812.98|810.98|812.75|810.75|812.98|810.98|812.75|810.75|0
1640892220000|2021-12-30 19:23:40|812.98|810.98|812.75|810.75|812.98|810.98|812.75|810.75|0
1640892230000|2021-12-30 19:23:50|812.52|810.52|812.75|810.75|812.75|810.75|812.52|810.52|0
1640892240000|2021-12-30 19:24:00|812.98|810.98|812.98|810.98|812.98|810.98|812.98|810.98|0
1640892250000|2021-12-30 19:24:10|812.75|810.75|812.75|810.75|812.75|810.75|812.75|810.75|0
1640892260000|2021-12-30 19:24:20|812.52|810.52|812.52|810.52|812.52|810.52|812.52|810.52|0
1640892270000|2021-12-30 19:24:30|812.75|810.75|812.75|810.75|812.75|810.75|812.75|810.75|0
1640892300000|2021-12-30 19:25:00|812.98|810.98|812.98|810.98|812.98|810.98|812.75|810.75|0
1640892310000|2021-12-30 19:25:10|813.21|811.21|813.21|811.21|813.21|811.21|813.21|811.21|0
1640892320000|2021-12-30 19:25:20|812.98|810.98|813.21|811.21|813.21|811.21|812.98|810.98|0
1640892330000|2021-12-30 19:25:30|812.98|810.98|813.21|811.21|813.21|811.21|812.98|810.98|0
1640892340000|2021-12-30 19:25:40|813.44|811.44|813.68|811.68|813.68|811.68|813.44|811.44|0
1640892350000|2021-12-30 19:25:50|813.91|811.91|813.91|811.91|813.91|811.91|813.68|811.68|0
1640892360000|2021-12-30 19:26:00|813.68|811.68|813.91|811.91|813.91|811.91|813.68|811.68|0
1640892380000|2021-12-30 19:26:20|813.68|811.68|813.91|811.91|813.91|811.91|813.68|811.68|0
1640892400000|2021-12-30 19:26:40|813.67|811.67|813.67|811.67|813.67|811.67|813.67|811.67|0
1640892410000|2021-12-30 19:26:50|813.91|811.91|813.67|811.67|813.91|811.91|813.67|811.67|0
1640892430000|2021-12-30 19:27:10|813.91|811.91|813.91|811.91|813.91|811.91|813.91|811.91|0
1640892440000|2021-12-30 19:27:20|813.67|811.67|813.67|811.67|813.67|811.67|813.67|811.67|0
1640892450000|2021-12-30 19:27:30|813.44|811.44|813.67|811.67|813.67|811.67|813.44|811.44|0
1640892470000|2021-12-30 19:27:50|813.91|811.91|813.91|811.91|813.91|811.91|813.91|811.91|0
1640892480000|2021-12-30 19:28:00|814.14|812.14|813.67|811.67|814.14|812.14|813.67|811.67|0
1640892490000|2021-12-30 19:28:10|813.91|811.91|813.91|811.91|813.91|811.91|813.91|811.91|0
1640892500000|2021-12-30 19:28:20|813.67|811.67|814.14|812.14|814.14|812.14|813.67|811.67|0
1640892510000|2021-12-30 19:28:30|813.91|811.91|814.14|812.14|814.14|812.14|813.91|811.91|0
1640892520000|2021-12-30 19:28:40|813.91|811.91|814.14|812.14|814.14|812.14|813.91|811.91|0
1640892530000|2021-12-30 19:28:50|813.91|811.91|813.91|811.91|813.91|811.91|813.91|811.91|0
1640892540000|2021-12-30 19:29:00|813.44|811.44|813.91|811.91|813.91|811.91|813.44|811.44|0
1640892550000|2021-12-30 19:29:10|814.14|812.14|814.14|812.14|814.14|812.14|814.14|812.14|0
1640892560000|2021-12-30 19:29:20|814.37|812.37|814.37|812.37|814.37|812.37|814.37|812.37|0
1640892570000|2021-12-30 19:29:30|814.6|812.6|814.37|812.37|814.6|812.6|814.37|812.37|0
1640892580000|2021-12-30 19:29:40|814.6|812.6|814.6|812.6|814.6|812.6|814.6|812.6|0
1640892600000|2021-12-30 19:30:00|814.37|812.37|814.14|812.14|814.37|812.37|814.14|812.14|0
1640892610000|2021-12-30 19:30:10|814.37|812.37|814.14|812.14|814.37|812.37|814.14|812.14|0
1640892620000|2021-12-30 19:30:20|813.9|811.9|813.44|811.44|813.9|811.9|813.44|811.44|0
1640892630000|2021-12-30 19:30:30|813.67|811.67|813.67|811.67|813.67|811.67|813.67|811.67|0
1640892640000|2021-12-30 19:30:40|813.44|811.44|813.67|811.67|813.67|811.67|813.44|811.44|0
1640892660000|2021-12-30 19:31:00|813.9|811.9|813.67|811.67|813.9|811.9|813.67|811.67|0
1640892670000|2021-12-30 19:31:10|813.9|811.9|814.37|812.37|814.37|812.37|813.9|811.9|0
1640892680000|2021-12-30 19:31:20|814.6|812.6|814.37|812.37|814.6|812.6|814.37|812.37|0
1640892710000|2021-12-30 19:31:50|814.6|812.6|814.37|812.37|814.6|812.6|814.37|812.37|0
1640892720000|2021-12-30 19:32:00|814.6|812.6|814.6|812.6|814.6|812.6|814.6|812.6|0
1640892740000|2021-12-30 19:32:20|814.48|812.48|814.37|812.37|814.48|812.48|814.37|812.37|0
1640892750000|2021-12-30 19:32:30|814.13|812.13|814.13|812.13|814.13|812.13|814.13|812.13|0
1640892780000|2021-12-30 19:33:00|814.37|812.37|814.37|812.37|814.37|812.37|814.37|812.37|0
1640892790000|2021-12-30 19:33:10|814.13|812.13|814.37|812.37|814.37|812.37|814.13|812.13|0
1640892800000|2021-12-30 19:33:20|814.13|812.13|814.37|812.37|814.37|812.37|814.13|812.13|0
1640892810000|2021-12-30 19:33:30|814.13|812.13|814.13|812.13|814.13|812.13|814.13|812.13|0
1640892830000|2021-12-30 19:33:50|814.37|812.37|814.13|812.13|814.37|812.37|814.13|812.13|0
1640892840000|2021-12-30 19:34:00|814.37|812.37|814.13|812.13|814.37|812.37|814.13|812.13|0
1640892850000|2021-12-30 19:34:10|813.9|811.9|814.13|812.13|814.13|812.13|813.9|811.9|0
1640892860000|2021-12-30 19:34:20|814.01|812.01|814.13|812.13|814.13|812.13|814.01|812.01|0
1640892870000|2021-12-30 19:34:30|813.9|811.9|813.9|811.9|813.9|811.9|813.9|811.9|0
1640892880000|2021-12-30 19:34:40|814.13|812.13|814.13|812.13|814.13|812.13|814.13|812.13|0
1640892900000|2021-12-30 19:35:00|813.9|811.9|814.13|812.13|814.13|812.13|813.9|811.9|0
1640892910000|2021-12-30 19:35:10|814.36|812.36|814.13|812.13|814.36|812.36|813.9|811.9|0
1640892920000|2021-12-30 19:35:20|813.9|811.9|814.13|812.13|814.13|812.13|813.9|811.9|0
1640892930000|2021-12-30 19:35:30|814.01|812.01|814.01|812.01|814.01|812.01|814.01|812.01|0
1640892940000|2021-12-30 19:35:40|814.13|812.13|814.13|812.13|814.13|812.13|813.9|811.9|0
1640892950000|2021-12-30 19:35:50|814.36|812.36|814.36|812.36|814.36|812.36|814.36|812.36|0
1640893000000|2021-12-30 19:36:40|814.6|812.6|814.6|812.6|814.6|812.6|814.6|812.6|0
1640893020000|2021-12-30 19:37:00|814.83|812.83|814.6|812.6|814.83|812.83|814.6|812.6|0
1640893030000|2021-12-30 19:37:10|814.83|812.83|814.83|812.83|815.06|813.06|814.83|812.83|0
1640893050000|2021-12-30 19:37:30|815.06|813.06|814.83|812.83|815.06|813.06|814.83|812.83|0
1640893080000|2021-12-30 19:38:00|814.59|812.59|814.59|812.59|814.59|812.59|814.59|812.59|0
1640893110000|2021-12-30 19:38:30|814.83|812.83|814.83|812.83|814.83|812.83|814.83|812.83|0
1640893170000|2021-12-30 19:39:30|815.06|813.06|815.06|813.06|815.06|813.06|815.06|813.06|0
1640893180000|2021-12-30 19:39:40|814.83|812.83|814.83|812.83|814.83|812.83|814.83|812.83|0
1640893190000|2021-12-30 19:39:50|815.06|813.06|814.83|812.83|815.06|813.06|814.83|812.83|0
1640893200000|2021-12-30 19:40:00|815.06|813.06|815.06|813.06|815.06|813.06|815.06|813.06|0
1640893210000|2021-12-30 19:40:10|815.29|813.29|815.06|813.06|815.29|813.29|815.06|813.06|0
1640893230000|2021-12-30 19:40:30|815.29|813.29|815.29|813.29|815.29|813.29|815.29|813.29|0
1640893240000|2021-12-30 19:40:40|815.06|813.06|815.29|813.29|815.29|813.29|815.06|813.06|0
1640893290000|2021-12-30 19:41:30|815.52|813.52|815.29|813.29|815.52|813.52|815.29|813.29|0
1640893300000|2021-12-30 19:41:40|815.06|813.06|815.06|813.06|815.06|813.06|815.06|813.06|0
1640893310000|2021-12-30 19:41:50|815.29|813.29|815.52|813.52|815.52|813.52|815.29|813.29|0
1640893320000|2021-12-30 19:42:00|815.29|813.29|815.52|813.52|815.52|813.52|815.29|813.29|0
1640893340000|2021-12-30 19:42:20|815.29|813.29|815.52|813.52|815.52|813.52|815.29|813.29|0
1640893350000|2021-12-30 19:42:30|815.29|813.29|815.06|813.06|815.29|813.29|815.06|813.06|0
1640893360000|2021-12-30 19:42:40|815.29|813.29|815.29|813.29|815.29|813.29|815.06|813.06|0
1640893370000|2021-12-30 19:42:50|815.52|813.52|815.52|813.52|815.52|813.52|815.52|813.52|0
1640893420000|2021-12-30 19:43:40|815.75|813.75|815.75|813.75|815.75|813.75|815.75|813.75|0
1640893430000|2021-12-30 19:43:50|815.52|813.52|815.52|813.52|815.52|813.52|815.52|813.52|0
1640893440000|2021-12-30 19:44:00|815.75|813.75|815.75|813.75|815.75|813.75|815.75|813.75|0
1640893450000|2021-12-30 19:44:10|815.98|813.98|815.98|813.98|815.98|813.98|815.98|813.98|0
1640893470000|2021-12-30 19:44:30|816.21|814.21|816.21|814.21|816.21|814.21|816.21|814.21|0
1640893480000|2021-12-30 19:44:40|815.98|813.98|816.21|814.21|816.21|814.21|815.98|813.98|0
1640893500000|2021-12-30 19:45:00|815.98|813.98|815.98|813.98|815.98|813.98|815.98|813.98|0
1640893510000|2021-12-30 19:45:10|816.21|814.21|815.98|813.98|816.21|814.21|815.98|813.98|0
1640893520000|2021-12-30 19:45:20|815.52|813.52|815.52|813.52|815.52|813.52|815.52|813.52|0
1640893540000|2021-12-30 19:45:40|815.75|813.75|815.75|813.75|815.75|813.75|815.75|813.75|0
1640893550000|2021-12-30 19:45:50|815.52|813.52|815.52|813.52|815.52|813.52|815.52|813.52|0
1640893560000|2021-12-30 19:46:00|815.75|813.75|815.75|813.75|815.75|813.75|815.75|813.75|0
1640893590000|2021-12-30 19:46:30|815.44|813.44|814.97|812.97|815.44|813.44|814.97|812.97|0
1640893600000|2021-12-30 19:46:40|815.2|813.2|815.2|813.2|815.2|813.2|815.2|813.2|0
1640893620000|2021-12-30 19:47:00|814.97|812.97|814.51|812.51|814.97|812.97|814.51|812.51|0
1640893630000|2021-12-30 19:47:10|814.74|812.74|814.74|812.74|814.74|812.74|814.74|812.74|0
1640893660000|2021-12-30 19:47:40|814.97|812.97|814.97|812.97|814.97|812.97|814.97|812.97|0
1640893670000|2021-12-30 19:47:50|814.74|812.74|814.74|812.74|814.74|812.74|814.74|812.74|0
1640893680000|2021-12-30 19:48:00|814.97|812.97|814.97|812.97|814.97|812.97|814.97|812.97|0
1640893690000|2021-12-30 19:48:10|814.74|812.74|814.74|812.74|814.74|812.74|814.74|812.74|0
1640893700000|2021-12-30 19:48:20|814.51|812.51|814.05|812.05|814.51|812.51|814.05|812.05|0
1640893710000|2021-12-30 19:48:30|814.28|812.28|814.51|812.51|814.51|812.51|814.28|812.28|0
1640893720000|2021-12-30 19:48:40|814.74|812.74|814.51|812.51|814.74|812.74|814.51|812.51|0
1640893740000|2021-12-30 19:49:00|814.39|812.39|814.39|812.39|814.39|812.39|814.39|812.39|0
1640893750000|2021-12-30 19:49:10|814.28|812.28|814.28|812.28|814.28|812.28|814.28|812.28|0
1640893790000|2021-12-30 19:49:50|814.51|812.51|814.28|812.28|814.51|812.51|814.28|812.28|0
1640893800000|2021-12-30 19:50:00|814.51|812.51|814.51|812.51|814.51|812.51|814.51|812.51|0
1640893830000|2021-12-30 19:50:30|814.28|812.28|814.28|812.28|814.51|812.51|814.28|812.28|0
1640893850000|2021-12-30 19:50:50|814.05|812.05|814.05|812.05|814.05|812.05|814.05|812.05|0
1640893860000|2021-12-30 19:51:00|813.81|811.81|813.58|811.58|813.81|811.81|813.58|811.58|0
1640893870000|2021-12-30 19:51:10|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640893880000|2021-12-30 19:51:20|814.05|812.05|814.28|812.28|814.28|812.28|814.05|812.05|0
1640893890000|2021-12-30 19:51:30|814.05|812.05|814.28|812.28|814.28|812.28|814.05|812.05|0
1640893900000|2021-12-30 19:51:40|814.05|812.05|813.92|811.92|814.05|812.05|813.92|811.92|0
1640893910000|2021-12-30 19:51:50|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640893920000|2021-12-30 19:52:00|813.58|811.58|813.58|811.58|813.81|811.81|813.58|811.58|0
1640893930000|2021-12-30 19:52:10|813.81|811.81|813.69|811.69|813.81|811.81|813.69|811.69|0
1640893940000|2021-12-30 19:52:20|813.58|811.58|813.35|811.35|813.58|811.58|813.35|811.35|0
1640893980000|2021-12-30 19:53:00|813.58|811.58|813.35|811.35|813.58|811.58|813.35|811.35|0
1640893990000|2021-12-30 19:53:10|813.12|811.12|813.12|811.12|813.35|811.35|813.12|811.12|0
1640894010000|2021-12-30 19:53:30|813.35|811.35|813.35|811.35|813.35|811.35|813.35|811.35|0
1640894020000|2021-12-30 19:53:40|813.58|811.58|813.81|811.81|813.81|811.81|813.58|811.58|0
1640894030000|2021-12-30 19:53:50|813.58|811.58|813.35|811.35|813.58|811.58|813.35|811.35|0
1640894040000|2021-12-30 19:54:00|813.58|811.58|813.58|811.58|813.58|811.58|813.58|811.58|0
1640894050000|2021-12-30 19:54:10|813.35|811.35|813.35|811.35|813.35|811.35|813.35|811.35|0
1640894060000|2021-12-30 19:54:20|813.58|811.58|813.58|811.58|813.81|811.81|813.58|811.58|0
1640894100000|2021-12-30 19:55:00|813.35|811.35|813.58|811.58|813.58|811.58|813.35|811.35|0
1640894110000|2021-12-30 19:55:10|813.35|811.35|813.35|811.35|813.35|811.35|813.35|811.35|0
1640894120000|2021-12-30 19:55:20|813.58|811.58|813.58|811.58|813.58|811.58|813.58|811.58|0
1640894130000|2021-12-30 19:55:30|813.35|811.35|813.81|811.81|813.81|811.81|813.35|811.35|0
1640894140000|2021-12-30 19:55:40|813.58|811.58|813.58|811.58|813.58|811.58|813.58|811.58|0
1640894150000|2021-12-30 19:55:50|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640894160000|2021-12-30 19:56:00|813.58|811.58|813.58|811.58|813.58|811.58|813.58|811.58|0
1640894170000|2021-12-30 19:56:10|813.69|811.69|813.81|811.81|813.81|811.81|813.69|811.69|0
1640894190000|2021-12-30 19:56:30|814.04|812.04|814.04|812.04|814.04|812.04|813.81|811.81|0
1640894200000|2021-12-30 19:56:40|813.81|811.81|813.81|811.81|814.04|812.04|813.81|811.81|0
1640894210000|2021-12-30 19:56:50|814.04|812.04|814.04|812.04|814.04|812.04|814.04|812.04|0
1640894270000|2021-12-30 19:57:50|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640894280000|2021-12-30 19:58:00|814.04|812.04|814.04|812.04|814.04|812.04|814.04|812.04|0
1640894310000|2021-12-30 19:58:30|814.27|812.27|814.27|812.27|814.27|812.27|814.27|812.27|0
1640894320000|2021-12-30 19:58:40|814.04|812.04|813.81|811.81|814.04|812.04|813.81|811.81|0
1640894330000|2021-12-30 19:58:50|814.04|812.04|814.04|812.04|814.04|812.04|814.04|812.04|0
1640894340000|2021-12-30 19:59:00|813.81|811.81|814.04|812.04|814.04|812.04|813.81|811.81|0
1640894350000|2021-12-30 19:59:10|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640894360000|2021-12-30 19:59:20|814.04|812.04|813.81|811.81|814.04|812.04|813.81|811.81|0
1640894370000|2021-12-30 19:59:30|814.04|812.04|814.04|812.04|814.04|812.04|814.04|812.04|0
1640894380000|2021-12-30 19:59:40|814.27|812.27|814.27|812.27|814.27|812.27|814.27|812.27|0
1640894400000|2021-12-30 20:00:00|814.5|812.5|814.27|812.27|814.5|812.5|814.27|812.27|0
1640894410000|2021-12-30 20:00:10|814.04|812.04|813.81|811.81|814.04|812.04|813.81|811.81|0
1640894420000|2021-12-30 20:00:20|813.58|811.58|814.04|812.04|814.04|812.04|813.58|811.58|0
1640894430000|2021-12-30 20:00:30|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640894440000|2021-12-30 20:00:40|813.58|811.58|813.58|811.58|813.58|811.58|813.58|811.58|0
1640894450000|2021-12-30 20:00:50|813.81|811.81|813.81|811.81|813.81|811.81|813.81|811.81|0
1640894460000|2021-12-30 20:01:00|813.58|811.58|813.35|811.35|813.58|811.58|813.35|811.35|0
1640894470000|2021-12-30 20:01:10|813.46|811.46|812.65|810.65|813.46|811.46|812.65|810.65|0
1640894480000|2021-12-30 20:01:20|812.88|810.88|812.88|810.88|812.88|810.88|812.65|810.65|0
1640894490000|2021-12-30 20:01:30|812.65|810.65|812.42|810.42|812.65|810.65|812.42|810.42|0
1640894500000|2021-12-30 20:01:40|812.19|810.19|812.19|810.19|812.42|810.42|812.19|810.19|0
1640894510000|2021-12-30 20:01:50|812.3|810.3|812.42|810.42|812.42|810.42|812.3|810.3|0
1640894520000|2021-12-30 20:02:00|812.65|810.65|812.19|810.19|812.65|810.65|812.19|810.19|0
1640894530000|2021-12-30 20:02:10|811.96|809.96|811.96|809.96|811.96|809.96|811.96|809.96|0
1640894540000|2021-12-30 20:02:20|811.5|809.5|811.5|809.5|811.5|809.5|811.5|809.5|0
1640894550000|2021-12-30 20:02:30|811.61|809.61|811.5|809.5|811.61|809.61|811.5|809.5|0
1640894560000|2021-12-30 20:02:40|811.27|809.27|811.27|809.27|811.27|809.27|811.27|809.27|0
1640894570000|2021-12-30 20:02:50|811.73|809.73|811.5|809.5|811.73|809.73|811.5|809.5|0
1640894580000|2021-12-30 20:03:00|811.27|809.27|811.27|809.27|811.27|809.27|811.27|809.27|0
1640894590000|2021-12-30 20:03:10|811.03|809.03|811.03|809.03|811.03|809.03|811.03|809.03|0
1640894600000|2021-12-30 20:03:20|811.27|809.27|811.27|809.27|811.27|809.27|811.27|809.27|0
1640894610000|2021-12-30 20:03:30|811.5|809.5|811.96|809.96|811.96|809.96|811.5|809.5|0
1640894620000|2021-12-30 20:03:40|811.73|809.73|811.96|809.96|811.96|809.96|811.73|809.73|0
1640894630000|2021-12-30 20:03:50|812.19|810.19|812.42|810.42|812.42|810.42|812.19|810.19|0
1640894640000|2021-12-30 20:04:00|812.19|810.19|811.96|809.96|812.19|810.19|811.96|809.96|0
1640894650000|2021-12-30 20:04:10|812.19|810.19|812.19|810.19|812.19|810.19|812.19|810.19|0
1640894670000|2021-12-30 20:04:30|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640894680000|2021-12-30 20:04:40|812.65|810.65|812.42|810.42|812.65|810.65|812.42|810.42|0
1640894690000|2021-12-30 20:04:50|812.65|810.65|812.65|810.65|812.65|810.65|812.65|810.65|0
1640894700000|2021-12-30 20:05:00|812.42|810.42|812.65|810.65|812.65|810.65|812.42|810.42|0
1640894710000|2021-12-30 20:05:10|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640894720000|2021-12-30 20:05:20|812.65|810.65|812.42|810.42|812.65|810.65|812.42|810.42|0
1640894730000|2021-12-30 20:05:30|812.65|810.65|812.65|810.65|812.88|810.88|812.65|810.65|0
1640894740000|2021-12-30 20:05:40|812.42|810.42|812.42|810.42|812.42|810.42|812.42|810.42|0
1640894760000|2021-12-30 20:06:00|812.19|810.19|812.19|810.19|812.19|810.19|812.19|810.19|0
1640894770000|2021-12-30 20:06:10|812.42|810.42|812.19|810.19|812.42|810.42|812.19|810.19|0
1640894780000|2021-12-30 20:06:20|812.42|810.42|812.19|810.19|812.42|810.42|812.19|810.19|0
1640894790000|2021-12-30 20:06:30|811.96|809.96|811.96|809.96|811.96|809.96|811.96|809.96|0
1640894800000|2021-12-30 20:06:40|812.19|810.19|812.19|810.19|812.19|810.19|812.19|810.19|0
1640894820000|2021-12-30 20:07:00|811.96|809.96|811.96|809.96|811.96|809.96|811.96|809.96|0
1640894850000|2021-12-30 20:07:30|811.73|809.73|811.5|809.5|811.73|809.73|811.5|809.5|0
1640894860000|2021-12-30 20:07:40|811.61|809.61|811.61|809.61|811.61|809.61|811.61|809.61|0
1640894870000|2021-12-30 20:07:50|811.5|809.5|811.73|809.73|811.73|809.73|811.5|809.5|0
1640894880000|2021-12-30 20:08:00|811.49|809.49|811.49|809.49|811.49|809.49|811.49|809.49|0
1640894900000|2021-12-30 20:08:20|811.73|809.73|811.49|809.49|811.73|809.73|811.49|809.49|0
1640894910000|2021-12-30 20:08:30|811.73|809.73|811.37|809.37|811.73|809.73|811.26|809.26|0
1640894920000|2021-12-30 20:08:40|811.26|809.26|811.49|809.49|811.49|809.49|811.26|809.26|0
1640894930000|2021-12-30 20:08:50|811.73|809.73|811.73|809.73|811.73|809.73|811.73|809.73|0
1640894940000|2021-12-30 20:09:00|811.49|809.49|811.49|809.49|811.49|809.49|811.49|809.49|0
1640894950000|2021-12-30 20:09:10|811.26|809.26|811.03|809.03|811.26|809.26|811.03|809.03|0
1640894960000|2021-12-30 20:09:20|811.26|809.26|811.26|809.26|811.26|809.26|811.26|809.26|0
1640894980000|2021-12-30 20:09:40|811.03|809.03|811.03|809.03|811.26|809.26|811.03|809.03|0
1640894990000|2021-12-30 20:09:50|811.26|809.26|811.03|809.03|811.26|809.26|811.03|809.03|0
1640895010000|2021-12-30 20:10:10|811.26|809.26|811.03|809.03|811.26|809.26|811.03|809.03|0
1640895020000|2021-12-30 20:10:20|810.8|808.8|810.34|808.34|810.8|808.8|810.34|808.34|0
1640895040000|2021-12-30 20:10:40|810.11|808.11|810.34|808.34|810.34|808.34|810.11|808.11|0
1640895050000|2021-12-30 20:10:50|809.88|807.88|809.88|807.88|809.88|807.88|809.64|807.64|0
1640895060000|2021-12-30 20:11:00|809.41|807.41|809.41|807.41|809.64|807.64|808.95|806.95|0
1640895070000|2021-12-30 20:11:10|809.18|807.18|809.18|807.18|809.18|807.18|809.18|807.18|0
1640895080000|2021-12-30 20:11:20|809.41|807.41|809.64|807.64|809.64|807.64|809.41|807.41|0
1640895110000|2021-12-30 20:11:50|809.88|807.88|809.18|807.18|809.88|807.88|809.18|807.18|0
1640895120000|2021-12-30 20:12:00|809.41|807.41|810.11|808.11|810.11|808.11|809.41|807.41|0
1640895130000|2021-12-30 20:12:10|810.34|808.34|810.11|808.11|810.34|808.34|810.11|808.11|0
1640895140000|2021-12-30 20:12:20|810.34|808.34|810.11|808.11|810.34|808.34|810.11|808.11|0
1640895150000|2021-12-30 20:12:30|809.88|807.88|809.88|807.88|809.88|807.88|809.64|807.64|0
1640895160000|2021-12-30 20:12:40|810.11|808.11|810.34|808.34|810.34|808.34|810.11|808.11|0
1640895170000|2021-12-30 20:12:50|810.57|808.57|810.8|808.8|810.8|808.8|810.57|808.57|0
1640895180000|2021-12-30 20:13:00|810.57|808.57|810.8|808.8|810.8|808.8|810.57|808.57|0
1640895190000|2021-12-30 20:13:10|810.57|808.57|810.57|808.57|810.57|808.57|810.57|808.57|0
1640895200000|2021-12-30 20:13:20|810.11|808.11|809.87|807.87|810.11|808.11|809.87|807.87|0
1640895210000|2021-12-30 20:13:30|810.11|808.11|809.87|807.87|810.11|808.11|809.87|807.87|0
1640895220000|2021-12-30 20:13:40|810.11|808.11|810.34|808.34|810.34|808.34|810.11|808.11|0
1640895230000|2021-12-30 20:13:50|810.11|808.11|810.34|808.34|810.34|808.34|809.87|807.87|0
1640895240000|2021-12-30 20:14:00|810.11|808.11|810.11|808.11|810.11|808.11|809.87|807.87|0
1640895250000|2021-12-30 20:14:10|810.34|808.34|810.11|808.11|810.34|808.34|810.11|808.11|0
1640895260000|2021-12-30 20:14:20|809.87|807.87|809.64|807.64|809.87|807.87|809.64|807.64|0
1640895270000|2021-12-30 20:14:30|809.41|807.41|809.41|807.41|809.64|807.64|809.41|807.41|0
1640895280000|2021-12-30 20:14:40|809.52|807.52|809.41|807.41|809.52|807.52|809.41|807.41|0
1640895290000|2021-12-30 20:14:50|809.52|807.52|809.87|807.87|809.87|807.87|809.52|807.52|0
1640895300000|2021-12-30 20:15:00|809.64|807.64|809.64|807.64|809.87|807.87|809.64|807.64|0
1640895310000|2021-12-30 20:15:10|809.41|807.41|809.87|807.87|809.87|807.87|809.41|807.41|0
1640895320000|2021-12-30 20:15:20|809.64|807.64|809.41|807.41|809.64|807.64|809.41|807.41|0
1640895340000|2021-12-30 20:15:40|809.64|807.64|809.41|807.41|809.64|807.64|809.41|807.41|0
1640895350000|2021-12-30 20:15:50|809.64|807.64|809.64|807.64|809.64|807.64|809.64|807.64|0
1640895370000|2021-12-30 20:16:10|809.87|807.87|809.87|807.87|809.87|807.87|809.87|807.87|0
1640895380000|2021-12-30 20:16:20|810.1|808.1|810.34|808.34|810.34|808.34|810.1|808.1|0
1640895390000|2021-12-30 20:16:30|810.1|808.1|810.1|808.1|810.1|808.1|810.1|808.1|0
1640895400000|2021-12-30 20:16:40|809.87|807.87|809.87|807.87|809.87|807.87|809.87|807.87|0
1640895440000|2021-12-30 20:17:20|809.64|807.64|810.1|808.1|810.1|808.1|809.64|807.64|0
1640895450000|2021-12-30 20:17:30|809.87|807.87|810.1|808.1|810.1|808.1|809.87|807.87|0
1640895460000|2021-12-30 20:17:40|810.34|808.34|810.34|808.34|810.34|808.34|810.34|808.34|0
1640895470000|2021-12-30 20:17:50|810.57|808.57|810.57|808.57|810.57|808.57|810.57|808.57|0
1640895480000|2021-12-30 20:18:00|810.34|808.34|811.03|809.03|811.03|809.03|810.34|808.34|0
1640895490000|2021-12-30 20:18:10|811.26|809.26|811.26|809.26|811.26|809.26|811.26|809.26|0
1640895500000|2021-12-30 20:18:20|811.37|809.37|811.26|809.26|811.37|809.37|811.26|809.26|0
1640895530000|2021-12-30 20:18:50|811.49|809.49|811.49|809.49|811.49|809.49|811.49|809.49|0
1640895540000|2021-12-30 20:19:00|811.26|809.26|811.49|809.49|811.49|809.49|811.26|809.26|0
1640895550000|2021-12-30 20:19:10|811.26|809.26|811.49|809.49|811.49|809.49|811.26|809.26|0
1640895560000|2021-12-30 20:19:20|811.26|809.26|811.26|809.26|811.26|809.26|811.26|809.26|0
1640895570000|2021-12-30 20:19:30|811.49|809.49|811.49|809.49|811.49|809.49|811.49|809.49|0
1640895580000|2021-12-30 20:19:40|811.26|809.26|811.03|809.03|811.26|809.26|811.03|809.03|0
1640895590000|2021-12-30 20:19:50|811.26|809.26|811.26|809.26|811.26|809.26|811.26|809.26|0
1640895600000|2021-12-30 20:20:00|811.03|809.03|811.26|809.26|811.26|809.26|811.03|809.03|0
1640895610000|2021-12-30 20:20:10|811.49|809.49|811.26|809.26|811.49|809.49|811.26|809.26|0
1640895620000|2021-12-30 20:20:20|811.49|809.49|811.26|809.26|811.49|809.49|811.26|809.26|0
1640895630000|2021-12-30 20:20:30|811.72|809.72|811.72|809.72|811.72|809.72|811.72|809.72|0
1640895640000|2021-12-30 20:20:40|811.49|809.49|811.49|809.49|811.49|809.49|811.49|809.49|0
1640895650000|2021-12-30 20:20:50|811.72|809.72|811.72|809.72|811.72|809.72|811.72|809.72|0
1640895660000|2021-12-30 20:21:00|811.49|809.49|811.72|809.72|811.72|809.72|811.49|809.49|0
1640895670000|2021-12-30 20:21:10|811.49|809.49|811.49|809.49|811.49|809.49|811.49|809.49|0
1640895680000|2021-12-30 20:21:20|811.26|809.26|811.26|809.26|811.26|809.26|811.03|809.03|0
1640895690000|2021-12-30 20:21:30|811.49|809.49|811.49|809.49|811.49|809.49|811.49|809.49|0
1640895720000|2021-12-30 20:22:00|811.26|809.26|811.26|809.26|811.26|809.26|811.26|809.26|0
1640895730000|2021-12-30 20:22:10|811.49|809.49|811.49|809.49|811.49|809.49|811.49|809.49|0
1640895750000|2021-12-30 20:22:30|811.26|809.26|811.26|809.26|811.26|809.26|811.26|809.26|0
1640895770000|2021-12-30 20:22:50|811.49|809.49|811.72|809.72|811.72|809.72|811.49|809.49|0
1640895780000|2021-12-30 20:23:00|811.49|809.49|811.26|809.26|811.49|809.49|811.26|809.26|0
1640895800000|2021-12-30 20:23:20|811.03|809.03|811.26|809.26|811.26|809.26|811.03|809.03|0
1640895810000|2021-12-30 20:23:30|811.03|809.03|811.03|809.03|811.03|809.03|811.03|809.03|0
1640895840000|2021-12-30 20:24:00|810.56|808.56|810.56|808.56|810.56|808.56|810.56|808.56|0
1640895850000|2021-12-30 20:24:10|810.33|808.33|809.87|807.87|810.33|808.33|809.87|807.87|0
1640895860000|2021-12-30 20:24:20|809.64|807.64|809.64|807.64|809.64|807.64|809.41|807.41|0
1640895870000|2021-12-30 20:24:30|809.41|807.41|809.64|807.64|809.64|807.64|809.41|807.41|0
1640895880000|2021-12-30 20:24:40|809.87|807.87|810.1|808.1|810.1|808.1|809.87|807.87|0
1640895890000|2021-12-30 20:24:50|810.33|808.33|809.87|807.87|810.33|808.33|809.87|807.87|0
1640895900000|2021-12-30 20:25:00|809.64|807.64|809.64|807.64|809.64|807.64|809.41|807.41|0
1640895910000|2021-12-30 20:25:10|810.1|808.1|809.64|807.64|810.1|808.1|809.64|807.64|0
1640895920000|2021-12-30 20:25:20|809.87|807.87|810.1|808.1|810.1|808.1|809.87|807.87|0
1640895930000|2021-12-30 20:25:30|810.33|808.33|810.33|808.33|810.33|808.33|810.33|808.33|0
1640895940000|2021-12-30 20:25:40|810.79|808.79|810.79|808.79|810.91|808.91|810.79|808.79|0
1640895960000|2021-12-30 20:26:00|810.56|808.56|810.44|808.44|810.67|808.67|810.44|808.44|0
1640895970000|2021-12-30 20:26:10|810.33|808.33|810.56|808.56|810.79|808.79|810.33|808.33|0
1640895980000|2021-12-30 20:26:20|810.79|808.79|810.56|808.56|810.79|808.79|810.56|808.56|0
1640895990000|2021-12-30 20:26:30|810.79|808.79|810.79|808.79|810.91|808.91|810.79|808.79|0
1640896000000|2021-12-30 20:26:40|810.56|808.56|810.56|808.56|810.56|808.56|810.56|808.56|0
1640896010000|2021-12-30 20:26:50|810.79|808.79|810.79|808.79|810.79|808.79|810.79|808.79|0
1640896020000|2021-12-30 20:27:00|810.56|808.56|810.79|808.79|810.79|808.79|810.56|808.56|0
1640896030000|2021-12-30 20:27:10|810.56|808.56|810.56|808.56|810.79|808.79|810.56|808.56|0
1640896040000|2021-12-30 20:27:20|810.33|808.33|810.56|808.56|810.56|808.56|810.33|808.33|0
1640896050000|2021-12-30 20:27:30|810.33|808.33|810.33|808.33|810.33|808.33|810.1|808.1|0
1640896060000|2021-12-30 20:27:40|810.1|808.1|810.1|808.1|810.1|808.1|810.1|808.1|0
1640896070000|2021-12-30 20:27:50|810.21|808.21|810.33|808.33|810.33|808.33|810.21|808.21|0
1640896080000|2021-12-30 20:28:00|810.1|808.1|809.75|807.75|810.1|808.1|809.75|807.75|0
1640896090000|2021-12-30 20:28:10|809.87|807.87|809.87|807.87|809.87|807.87|809.87|807.87|0
1640896110000|2021-12-30 20:28:30|809.64|807.64|809.64|807.64|809.87|807.87|809.64|807.64|0
1640896120000|2021-12-30 20:28:40|809.41|807.41|809.64|807.64|809.64|807.64|809.41|807.41|0
1640896130000|2021-12-30 20:28:50|809.87|807.87|809.18|807.18|809.87|807.87|809.18|807.18|0
1640896140000|2021-12-30 20:29:00|808.94|806.94|809.18|807.18|809.18|807.18|808.94|806.94|0
1640896150000|2021-12-30 20:29:10|809.41|807.41|809.18|807.18|809.41|807.41|809.18|807.18|0
1640896160000|2021-12-30 20:29:20|808.94|806.94|809.18|807.18|809.18|807.18|808.94|806.94|0
1640896170000|2021-12-30 20:29:30|809.41|807.41|809.41|807.41|809.41|807.41|809.41|807.41|0
1640896180000|2021-12-30 20:29:40|809.18|807.18|809.41|807.41|809.41|807.41|809.18|807.18|0
1640896190000|2021-12-30 20:29:50|809.18|807.18|809.18|807.18|809.18|807.18|809.18|807.18|0
1640896200000|2021-12-30 20:30:00|809.41|807.41|809.64|807.64|809.64|807.64|809.41|807.41|0
1640896210000|2021-12-30 20:30:10|809.87|807.87|809.87|807.87|810.1|808.1|809.87|807.87|0
1640896220000|2021-12-30 20:30:20|810.1|808.1|809.87|807.87|810.1|808.1|809.87|807.87|0
1640896230000|2021-12-30 20:30:30|810.1|808.1|810.56|808.56|810.56|808.56|810.1|808.1|0
1640896240000|2021-12-30 20:30:40|810.33|808.33|810.33|808.33|810.56|808.56|810.33|808.33|0
1640896260000|2021-12-30 20:31:00|810.1|808.1|810.33|808.33|810.33|808.33|810.1|808.1|0
1640896270000|2021-12-30 20:31:10|810.1|808.1|809.64|807.64|810.1|808.1|809.64|807.64|0
1640896280000|2021-12-30 20:31:20|809.41|807.41|808.94|806.94|809.41|807.41|808.94|806.94|0
1640896290000|2021-12-30 20:31:30|808.71|806.71|808.48|806.48|808.71|806.71|808.48|806.48|0
1640896300000|2021-12-30 20:31:40|808.94|806.94|808.94|806.94|809.17|807.17|808.94|806.94|0
1640896310000|2021-12-30 20:31:50|808.82|806.82|808.94|806.94|808.94|806.94|808.71|806.71|0
1640896320000|2021-12-30 20:32:00|809.17|807.17|809.64|807.64|809.64|807.64|809.17|807.17|0
1640896330000|2021-12-30 20:32:10|809.75|807.75|809.87|807.87|809.87|807.87|809.64|807.64|0
1640896340000|2021-12-30 20:32:20|809.64|807.64|809.41|807.41|809.64|807.64|809.41|807.41|0
1640896350000|2021-12-30 20:32:30|809.64|807.64|809.64|807.64|809.87|807.87|809.64|807.64|0
1640896360000|2021-12-30 20:32:40|809.87|807.87|809.41|807.41|809.87|807.87|809.17|807.17|0
1640896370000|2021-12-30 20:32:50|809.64|807.64|809.64|807.64|809.64|807.64|809.64|807.64|0
1640896380000|2021-12-30 20:33:00|809.52|807.52|809.4|807.4|809.52|807.52|809.4|807.4|0
1640896390000|2021-12-30 20:33:10|809.17|807.17|808.94|806.94|809.17|807.17|808.94|806.94|0
1640896400000|2021-12-30 20:33:20|808.71|806.71|808.94|806.94|808.94|806.94|808.71|806.71|0
1640896410000|2021-12-30 20:33:30|808.71|806.71|808.71|806.71|808.94|806.94|808.71|806.71|0
1640896420000|2021-12-30 20:33:40|808.94|806.94|809.17|807.17|809.17|807.17|808.94|806.94|0
1640896430000|2021-12-30 20:33:50|808.94|806.94|808.94|806.94|808.94|806.94|808.94|806.94|0
1640896440000|2021-12-30 20:34:00|809.17|807.17|808.94|806.94|809.17|807.17|808.94|806.94|0
1640896450000|2021-12-30 20:34:10|808.71|806.71|808.71|806.71|808.71|806.71|808.71|806.71|0
1640896460000|2021-12-30 20:34:20|808.94|806.94|808.94|806.94|808.94|806.94|808.94|806.94|0
1640896470000|2021-12-30 20:34:30|808.71|806.71|808.71|806.71|808.71|806.71|808.71|806.71|0
1640896480000|2021-12-30 20:34:40|808.48|806.48|808.25|806.25|808.48|806.48|808.25|806.25|0
1640896490000|2021-12-30 20:34:50|808.02|806.02|807.79|805.79|808.25|806.25|807.79|805.79|0
1640896500000|2021-12-30 20:35:00|808.02|806.02|807.79|805.79|808.02|806.02|807.79|805.79|0
1640896520000|2021-12-30 20:35:20|807.56|805.56|807.33|805.33|807.56|805.56|807.33|805.33|0
1640896530000|2021-12-30 20:35:30|807.09|805.09|807.33|805.33|807.33|805.33|807.09|805.09|0
1640896540000|2021-12-30 20:35:40|807.56|805.56|808.48|806.48|808.48|806.48|807.56|805.56|0
1640896550000|2021-12-30 20:35:50|808.25|806.25|808.71|806.71|808.71|806.71|808.02|806.02|0
1640896570000|2021-12-30 20:36:10|808.02|806.02|808.02|806.02|808.02|806.02|808.02|806.02|0
1640896580000|2021-12-30 20:36:20|807.79|805.79|807.32|805.32|807.79|805.79|807.32|805.32|0
1640896590000|2021-12-30 20:36:30|807.09|805.09|807.09|805.09|807.32|805.32|807.09|805.09|0
1640896600000|2021-12-30 20:36:40|806.86|804.86|807.32|805.32|807.32|805.32|806.86|804.86|0
1640896610000|2021-12-30 20:36:50|807.56|805.56|808.25|806.25|808.25|806.25|807.32|805.32|0
1640896620000|2021-12-30 20:37:00|808.48|806.48|808.25|806.25|808.48|806.48|808.02|806.02|0
1640896630000|2021-12-30 20:37:10|808.48|806.48|808.25|806.25|808.48|806.48|808.25|806.25|0
1640896640000|2021-12-30 20:37:20|808.48|806.48|808.25|806.25|808.48|806.48|808.25|806.25|0
1640896650000|2021-12-30 20:37:30|808.02|806.02|808.02|806.02|808.02|806.02|808.02|806.02|0
1640896660000|2021-12-30 20:37:40|807.79|805.79|807.79|805.79|807.79|805.79|807.56|805.56|0
1640896670000|2021-12-30 20:37:50|808.02|806.02|807.79|805.79|808.02|806.02|807.79|805.79|0
1640896680000|2021-12-30 20:38:00|807.56|805.56|807.56|805.56|807.56|805.56|807.32|805.32|0
1640896690000|2021-12-30 20:38:10|807.32|805.32|807.09|805.09|807.32|805.32|807.09|805.09|0
1640896700000|2021-12-30 20:38:20|806.63|804.63|806.86|804.86|807.09|805.09|806.63|804.63|0
1640896710000|2021-12-30 20:38:30|807.09|805.09|806.86|804.86|807.09|805.09|806.86|804.86|0
1640896720000|2021-12-30 20:38:40|807.09|805.09|807.09|805.09|807.32|805.32|806.86|804.86|0
1640896730000|2021-12-30 20:38:50|807.32|805.32|807.32|805.32|807.32|805.32|807.32|805.32|0
1640896740000|2021-12-30 20:39:00|807.09|805.09|806.63|804.63|807.09|805.09|806.63|804.63|0
1640896750000|2021-12-30 20:39:10|806.4|804.4|806.86|804.86|806.86|804.86|806.4|804.4|0
1640896760000|2021-12-30 20:39:20|806.63|804.63|806.86|804.86|806.86|804.86|806.63|804.63|0
1640896770000|2021-12-30 20:39:30|807.09|805.09|807.09|805.09|807.09|805.09|807.09|805.09|0
1640896780000|2021-12-30 20:39:40|807.32|805.32|807.55|805.55|807.55|805.55|807.32|805.32|0
1640896790000|2021-12-30 20:39:50|807.32|805.32|807.32|805.32|807.32|805.32|807.32|805.32|0
1640896800000|2021-12-30 20:40:00|807.09|805.09|807.09|805.09|807.09|805.09|806.86|804.86|0
1640896820000|2021-12-30 20:40:20|806.86|804.86|806.86|804.86|807.09|805.09|806.86|804.86|0
1640896840000|2021-12-30 20:40:40|807.09|805.09|806.17|804.17|807.09|805.09|806.17|804.17|0
1640896850000|2021-12-30 20:40:50|806.4|804.4|806.17|804.17|806.4|804.4|806.17|804.17|0
1640896860000|2021-12-30 20:41:00|805.94|803.94|805.71|803.71|805.94|803.94|805.48|803.48|0
1640896870000|2021-12-30 20:41:10|805.94|803.94|805.71|803.71|805.94|803.94|805.71|803.71|0
1640896880000|2021-12-30 20:41:20|805.48|803.48|805.48|803.48|805.48|803.48|805.48|803.48|0
1640896890000|2021-12-30 20:41:30|805.25|803.25|805.25|803.25|805.25|803.25|805.01|803.01|0
1640896900000|2021-12-30 20:41:40|805.01|803.01|805.25|803.25|805.25|803.25|805.01|803.01|0
1640896910000|2021-12-30 20:41:50|805.48|803.48|805.25|803.25|805.48|803.48|805.25|803.25|0
1640896920000|2021-12-30 20:42:00|805.24|803.24|804.55|802.55|805.48|803.48|804.55|802.55|0
1640896940000|2021-12-30 20:42:20|804.32|802.32|803.63|801.63|804.32|802.32|803.4|801.4|0
1640896950000|2021-12-30 20:42:30|803.86|801.86|803.63|801.63|803.86|801.86|803.63|801.63|0
1640896960000|2021-12-30 20:42:40|803.4|801.4|802.94|800.94|803.4|801.4|802.94|800.94|0
1640896970000|2021-12-30 20:42:50|803.4|801.4|804.09|802.09|804.09|802.09|803.4|801.4|0
1640896980000|2021-12-30 20:43:00|804.32|802.32|805.01|803.01|805.01|803.01|804.32|802.32|0
1640896990000|2021-12-30 20:43:10|804.78|802.78|805.48|803.48|805.48|803.48|804.78|802.78|0
1640897000000|2021-12-30 20:43:20|805.71|803.71|805.48|803.48|805.71|803.71|805.48|803.48|0
1640897010000|2021-12-30 20:43:30|805.24|803.24|805.94|803.94|805.94|803.94|805.24|803.24|0
1640897020000|2021-12-30 20:43:40|805.71|803.71|805.71|803.71|805.71|803.71|805.48|803.48|0
1640897030000|2021-12-30 20:43:50|805.94|803.94|805.24|803.24|805.94|803.94|805.24|803.24|0
1640897040000|2021-12-30 20:44:00|804.78|802.78|804.09|802.09|804.78|802.78|804.09|802.09|0
1640897050000|2021-12-30 20:44:10|804.32|802.32|804.32|802.32|804.32|802.32|804.32|802.32|0
1640897060000|2021-12-30 20:44:20|804.09|802.09|804.09|802.09|804.09|802.09|804.09|802.09|0
1640897070000|2021-12-30 20:44:30|803.86|801.86|804.09|802.09|804.09|802.09|803.86|801.86|0
1640897080000|2021-12-30 20:44:40|804.32|802.32|804.32|802.32|804.55|802.55|804.32|802.32|0
1640897090000|2021-12-30 20:44:50|804.09|802.09|804.09|802.09|804.09|802.09|804.09|802.09|0
1640897100000|2021-12-30 20:45:00|803.86|801.86|803.4|801.4|803.86|801.86|803.4|801.4|0
1640897110000|2021-12-30 20:45:10|802.94|800.94|801.78|799.78|802.94|800.94|801.78|799.78|0
1640897120000|2021-12-30 20:45:20|802.24|800.24|802.01|800.01|802.48|800.48|802.01|800.01|0
1640897130000|2021-12-30 20:45:30|802.48|800.48|802.01|800.01|802.48|800.48|802.01|800.01|0
1640897140000|2021-12-30 20:45:40|801.55|799.55|801.78|799.78|801.78|799.78|801.55|799.55|0
1640897150000|2021-12-30 20:45:50|802.01|800.01|801.78|799.78|802.01|800.01|801.78|799.78|0
1640897160000|2021-12-30 20:46:00|802.01|800.01|802.71|800.71|802.71|800.71|802.01|800.01|0
1640897170000|2021-12-30 20:46:10|803.17|801.17|803.63|801.63|803.63|801.63|803.17|801.17|0
1640897180000|2021-12-30 20:46:20|804.09|802.09|804.55|802.55|804.55|802.55|804.09|802.09|0
1640897190000|2021-12-30 20:46:30|804.78|802.78|804.32|802.32|804.78|802.78|804.32|802.32|0
1640897200000|2021-12-30 20:46:40|804.78|802.78|805.24|803.24|805.24|803.24|804.55|802.55|0
1640897210000|2021-12-30 20:46:50|805.01|803.01|805.01|803.01|805.01|803.01|805.01|803.01|0
1640897220000|2021-12-30 20:47:00|804.78|802.78|804.32|802.32|805.01|803.01|804.32|802.32|0
1640897230000|2021-12-30 20:47:10|804.09|802.09|803.86|801.86|804.32|802.32|803.86|801.86|0
1640897240000|2021-12-30 20:47:20|803.63|801.63|803.17|801.17|803.63|801.63|803.17|801.17|0
1640897250000|2021-12-30 20:47:30|803.4|801.4|804.09|802.09|804.09|802.09|803.4|801.4|0
1640897260000|2021-12-30 20:47:40|803.86|801.86|804.32|802.32|804.32|802.32|803.86|801.86|0
1640897270000|2021-12-30 20:47:50|804.09|802.09|804.32|802.32|804.32|802.32|804.09|802.09|0
1640897280000|2021-12-30 20:48:00|804.09|802.09|804.09|802.09|804.09|802.09|803.86|801.86|0
1640897290000|2021-12-30 20:48:10|803.86|801.86|803.17|801.17|803.86|801.86|803.17|801.17|0
1640897300000|2021-12-30 20:48:20|803.4|801.4|802.94|800.94|803.4|801.4|802.94|800.94|0
1640897310000|2021-12-30 20:48:30|802.47|800.47|802.47|800.47|802.47|800.47|802.24|800.24|0
1640897320000|2021-12-30 20:48:40|802.24|800.24|802.01|800.01|802.24|800.24|802.01|800.01|0
1640897330000|2021-12-30 20:48:50|801.78|799.78|801.55|799.55|802.01|800.01|801.55|799.55|0
1640897340000|2021-12-30 20:49:00|801.32|799.32|800.86|798.86|801.32|799.32|800.86|798.86|0
1640897350000|2021-12-30 20:49:10|800.63|798.63|800.17|798.17|800.63|798.63|800.17|798.17|0
1640897360000|2021-12-30 20:49:20|799.94|797.94|800.63|798.63|800.63|798.63|799.94|797.94|0
1640897370000|2021-12-30 20:49:30|801.09|799.09|801.09|799.09|801.32|799.32|801.09|799.09|0
1640897380000|2021-12-30 20:49:40|801.55|799.55|802.24|800.24|802.47|800.47|801.55|799.55|0
1640897390000|2021-12-30 20:49:50|802.01|800.01|802.24|800.24|802.24|800.24|802.01|800.01|0
1640897400000|2021-12-30 20:50:00|799.71|797.71|797.86|795.86|799.71|797.71|797.86|795.86|0
1640897410000|2021-12-30 20:50:10|797.51|795.51|799.02|797.02|799.02|797.02|796.71|794.71|0
1640897420000|2021-12-30 20:50:20|798.09|796.09|798.79|796.79|799.02|797.02|798.09|796.09|0
1640897430000|2021-12-30 20:50:30|798.9|796.9|799.25|797.25|799.25|797.25|798.55|796.55|0
1640897440000|2021-12-30 20:50:40|798.79|796.79|798.32|796.32|798.79|796.79|798.32|796.32|0
1640897450000|2021-12-30 20:50:50|798.09|796.09|798.32|796.32|798.55|796.55|798.09|796.09|0
1640897460000|2021-12-30 20:51:00|798.55|796.55|798.09|796.09|798.55|796.55|798.09|796.09|0
1640897470000|2021-12-30 20:51:10|797.86|795.86|797.86|795.86|797.86|795.86|797.63|795.63|0
1640897480000|2021-12-30 20:51:20|797.17|795.17|796.25|794.25|797.17|795.17|796.25|794.25|0
1640897490000|2021-12-30 20:51:30|796.48|794.48|795.56|793.56|796.48|794.48|795.56|793.56|0
1640897500000|2021-12-30 20:51:40|795.1|793.1|795.1|793.1|795.79|793.79|795.1|793.1|0
1640897510000|2021-12-30 20:51:50|794.64|792.64|795.33|793.33|795.33|793.33|794.64|792.64|0
1640897520000|2021-12-30 20:52:00|795.56|793.56|796.71|794.71|796.71|794.71|795.56|793.56|0
1640897530000|2021-12-30 20:52:10|796.94|794.94|796.25|794.25|796.94|794.94|796.25|794.25|0
1640897540000|2021-12-30 20:52:20|796.71|794.71|798.32|796.32|798.32|796.32|796.71|794.71|0
1640897550000|2021-12-30 20:52:30|798.55|796.55|799.48|797.48|799.48|797.48|798.55|796.55|0
1640897560000|2021-12-30 20:52:40|799.25|797.25|799.48|797.48|799.48|797.48|799.25|797.25|0
1640897570000|2021-12-30 20:52:50|799.01|797.01|799.24|797.24|799.25|797.25|799.01|797.01|0
1640897580000|2021-12-30 20:53:00|799.71|797.71|799.71|797.71|799.94|797.94|799.48|797.48|0
1640897590000|2021-12-30 20:53:10|799.94|797.94|799.71|797.71|799.94|797.94|799.71|797.71|0
1640897600000|2021-12-30 20:53:20|799.24|797.24|799.01|797.01|799.48|797.48|799.01|797.01|0
1640897610000|2021-12-30 20:53:30|799.24|797.24|800.86|798.86|800.86|798.86|799.01|797.01|0
1640897620000|2021-12-30 20:53:40|800.51|798.51|801.55|799.55|801.55|799.55|800.51|798.51|0
1640897630000|2021-12-30 20:53:50|801.32|799.32|801.09|799.09|801.55|799.55|801.09|799.09|0
1640897640000|2021-12-30 20:54:00|800.4|798.4|801.55|799.55|801.55|799.55|800.4|798.4|0
1640897650000|2021-12-30 20:54:10|802.01|800.01|801.09|799.09|802.01|800.01|801.09|799.09|0
1640897660000|2021-12-30 20:54:20|802.01|800.01|802.24|800.24|802.47|800.47|802.01|800.01|0
1640897670000|2021-12-30 20:54:30|801.55|799.55|801.32|799.32|801.55|799.55|801.32|799.32|0
1640897680000|2021-12-30 20:54:40|801.55|799.55|799.94|797.94|801.55|799.55|799.71|797.71|0
1640897690000|2021-12-30 20:54:50|799.24|797.24|797.86|795.86|799.24|797.24|797.63|795.63|0
1640897700000|2021-12-30 20:55:00|798.32|796.32|799.47|797.47|799.7|797.7|798.32|796.32|0
1640897710000|2021-12-30 20:55:10|798.78|796.78|799.01|797.01|799.01|797.01|798.78|796.78|0
1640897720000|2021-12-30 20:55:20|798.55|796.55|797.86|795.86|798.55|796.55|797.86|795.86|0
1640897730000|2021-12-30 20:55:30|797.63|795.63|797.63|795.63|797.63|795.63|797.4|795.4|0
1640897740000|2021-12-30 20:55:40|797.86|795.86|798.09|796.09|798.09|796.09|797.4|795.4|0
1640897750000|2021-12-30 20:55:50|798.2|796.2|798.2|796.2|798.32|796.32|798.2|796.2|0
1640897760000|2021-12-30 20:56:00|798.09|796.09|796.94|794.94|798.55|796.55|796.94|794.94|0
1640897770000|2021-12-30 20:56:10|797.17|795.17|796.48|794.48|797.4|795.4|796.48|794.48|0
1640897780000|2021-12-30 20:56:20|796.02|794.02|795.56|793.56|796.02|794.02|795.33|793.33|0
1640897790000|2021-12-30 20:56:30|795.79|793.79|796.25|794.25|796.25|794.25|795.33|793.33|0
1640897800000|2021-12-30 20:56:40|795.79|793.79|795.79|793.79|795.79|793.79|795.33|793.33|0
1640897810000|2021-12-30 20:56:50|795.33|793.33|795.56|793.56|795.56|793.56|795.33|793.33|0
1640897820000|2021-12-30 20:57:00|796.25|794.25|796.02|794.02|796.25|794.25|795.79|793.79|0
1640897830000|2021-12-30 20:57:10|795.79|793.79|794.87|792.87|795.79|793.79|794.87|792.87|0
1640897840000|2021-12-30 20:57:20|794.41|792.41|793.26|791.26|794.41|792.41|793.26|791.26|0
1640897850000|2021-12-30 20:57:30|792.8|790.8|793.26|791.26|793.26|791.26|792.34|790.34|0
1640897860000|2021-12-30 20:57:40|793.49|791.49|792.8|790.8|793.49|791.49|792.8|790.8|0
1640897870000|2021-12-30 20:57:50|792.57|790.57|793.72|791.72|793.72|791.72|792.57|790.57|0
1640897880000|2021-12-30 20:58:00|793.6|791.6|793.49|791.49|793.72|791.72|793.49|791.49|0
1640897890000|2021-12-30 20:58:10|794.18|792.18|792.57|790.57|794.18|792.18|792.57|790.57|0
1640897900000|2021-12-30 20:58:20|792.8|790.8|792.57|790.57|793.03|791.03|792.57|790.57|0
1640897910000|2021-12-30 20:58:30|793.26|791.26|793.03|791.03|793.26|791.26|793.03|791.03|0
1640897920000|2021-12-30 20:58:40|793.49|791.49|793.72|791.72|793.72|791.72|793.49|791.49|0
1640897930000|2021-12-30 20:58:50|794.52|792.52|795.1|793.1|795.56|793.56|794.52|792.52|0
1640897940000|2021-12-30 20:59:00|794.18|792.18|793.95|791.95|794.18|792.18|793.26|791.26|0
1640897950000|2021-12-30 20:59:10|793.49|791.49|791.62|789.62|793.49|791.49|791.39|789.39|0
1640897960000|2021-12-30 20:59:20|791.39|789.39|792.31|790.31|792.31|790.31|791.15|789.15|0
1640897970000|2021-12-30 20:59:30|794.84|792.84|797.6|795.6|797.6|795.6|794.84|792.84|0
1640897980000|2021-12-30 20:59:40|798.06|796.06|798.06|796.06|798.06|796.06|797.14|795.14|0
1640897990000|2021-12-30 20:59:50|797.83|795.83|797.83|795.83|798.06|796.06|796.91|794.91|0
1640898010000|2021-12-30 21:00:10|798.52|796.52|797.6|795.6|798.52|796.52|797.6|795.6|0
1640898020000|2021-12-30 21:00:20|798.29|796.29|798.29|796.29|798.29|796.29|798.06|796.06|0
1640898030000|2021-12-30 21:00:30|798.06|796.06|798.52|796.52|798.52|796.52|798.06|796.06|0
1640898040000|2021-12-30 21:00:40|798.75|796.75|798.29|796.29|798.75|796.75|798.29|796.29|0
1640898050000|2021-12-30 21:00:50|798.52|796.52|799.21|797.21|799.44|797.44|798.52|796.52|0
1640898060000|2021-12-30 21:01:00|798.98|796.98|799.21|797.21|799.44|797.44|798.98|796.98|0
1640898070000|2021-12-30 21:01:10|798.75|796.75|798.52|796.52|798.98|796.98|798.52|796.52|0
1640898080000|2021-12-30 21:01:20|798.29|796.29|798.52|796.52|798.75|796.75|798.29|796.29|0
1640898090000|2021-12-30 21:01:30|798.75|796.75|798.98|796.98|798.98|796.98|798.75|796.75|0
1640898100000|2021-12-30 21:01:40|798.75|796.75|798.75|796.75|798.86|796.86|798.75|796.75|0
1640898110000|2021-12-30 21:01:50|798.52|796.52|798.75|796.75|798.75|796.75|798.52|796.52|0
1640898120000|2021-12-30 21:02:00|798.52|796.52|798.06|796.06|798.52|796.52|798.06|796.06|0
1640898130000|2021-12-30 21:02:10|797.83|795.83|796.91|794.91|797.83|795.83|796.91|794.91|0
1640898140000|2021-12-30 21:02:20|796.68|794.68|796.45|794.45|796.68|794.68|796.45|794.45|0
1640898150000|2021-12-30 21:02:30|796.22|794.22|795.82|793.82|796.22|794.22|795.82|793.82|0
1640898160000|2021-12-30 21:02:40|796.05|794.05|796.05|794.05|796.05|794.05|796.05|794.05|0
1640898170000|2021-12-30 21:02:50|796.28|794.28|796.51|794.51|796.51|794.51|796.28|794.28|0
1640898180000|2021-12-30 21:03:00|796.28|794.28|796.51|794.51|796.51|794.51|796.28|794.28|0
1640898200000|2021-12-30 21:03:20|796.05|794.05|795.36|793.36|796.05|794.05|795.36|793.36|0
1640898210000|2021-12-30 21:03:30|795.13|793.13|794.9|792.9|795.13|793.13|794.9|792.9|0
1640898220000|2021-12-30 21:03:40|795.13|793.13|795.13|793.13|795.13|793.13|794.9|792.9|0
1640898230000|2021-12-30 21:03:50|795.59|793.59|795.59|793.59|795.82|793.82|795.59|793.59|0
1640898240000|2021-12-30 21:04:00|795.82|793.82|795.36|793.36|795.82|793.82|795.36|793.36|0
1640898250000|2021-12-30 21:04:10|795.59|793.59|794.9|792.9|795.59|793.59|794.9|792.9|0
1640898260000|2021-12-30 21:04:20|795.36|793.36|795.36|793.36|795.36|793.36|795.13|793.13|0
1640898270000|2021-12-30 21:04:30|795.13|793.13|795.13|793.13|795.13|793.13|795.13|793.13|0
1640898280000|2021-12-30 21:04:40|794.9|792.9|795.13|793.13|795.13|793.13|794.9|792.9|0
1640898290000|2021-12-30 21:04:50|795.36|793.36|795.36|793.36|795.59|793.59|795.36|793.36|0
1640898300000|2021-12-30 21:05:00|794.9|792.9|795.13|793.13|795.13|793.13|794.9|792.9|0
1640898310000|2021-12-30 21:05:10|795.59|793.59|796.51|794.51|796.51|794.51|795.59|793.59|0
1640898320000|2021-12-30 21:05:20|796.28|794.28|796.05|794.05|796.28|794.28|796.05|794.05|0
1640898330000|2021-12-30 21:05:30|795.82|793.82|796.51|794.51|796.51|794.51|795.82|793.82|0
1640898340000|2021-12-30 21:05:40|796.28|794.28|796.28|794.28|796.28|794.28|796.28|794.28|0
1640898350000|2021-12-30 21:05:50|796.05|794.05|796.51|794.51|796.51|794.51|796.05|794.05|0
1640898360000|2021-12-30 21:06:00|796.74|794.74|796.28|794.28|796.74|794.74|796.28|794.28|0
1640898370000|2021-12-30 21:06:10|796.51|794.51|796.05|794.05|796.51|794.51|796.05|794.05|0
1640898380000|2021-12-30 21:06:20|796.28|794.28|796.05|794.05|796.28|794.28|796.05|794.05|0
1640898390000|2021-12-30 21:06:30|796.28|794.28|796.28|794.28|796.28|794.28|796.05|794.05|0
1640898400000|2021-12-30 21:06:40|796.05|794.05|796.05|794.05|796.05|794.05|795.82|793.82|0
1640898410000|2021-12-30 21:06:50|795.82|793.82|795.59|793.59|795.82|793.82|795.59|793.59|0
1640898420000|2021-12-30 21:07:00|795.36|793.36|795.36|793.36|795.36|793.36|795.36|793.36|0
1640898430000|2021-12-30 21:07:10|795.59|793.59|796.05|794.05|796.05|794.05|795.59|793.59|0
1640898440000|2021-12-30 21:07:20|796.28|794.28|795.82|793.82|796.28|794.28|795.82|793.82|0
1640898450000|2021-12-30 21:07:30|795.93|793.93|795.93|793.93|795.93|793.93|795.93|793.93|0
1640898460000|2021-12-30 21:07:40|796.05|794.05|796.28|794.28|796.28|794.28|796.05|794.05|0
1640898470000|2021-12-30 21:07:50|796.74|794.74|796.51|794.51|796.74|794.74|796.51|794.51|0
1640898480000|2021-12-30 21:08:00|796.28|794.28|796.28|794.28|796.28|794.28|796.28|794.28|0
1640898490000|2021-12-30 21:08:10|796.51|794.51|796.74|794.74|796.74|794.74|796.51|794.51|0
1640898500000|2021-12-30 21:08:20|796.97|794.97|797.2|795.2|797.2|795.2|796.74|794.74|0
1640898510000|2021-12-30 21:08:30|797.43|795.43|797.66|795.66|797.66|795.66|797.43|795.43|0
1640898520000|2021-12-30 21:08:40|797.89|795.89|797.43|795.43|797.89|795.89|797.43|795.43|0
1640898530000|2021-12-30 21:08:50|797.66|795.66|797.66|795.66|797.66|795.66|797.43|795.43|0
1640898540000|2021-12-30 21:09:00|797.89|795.89|798.12|796.12|798.12|796.12|797.89|795.89|0
1640898550000|2021-12-30 21:09:10|797.89|795.89|797.89|795.89|797.89|795.89|797.89|795.89|0
1640898560000|2021-12-30 21:09:20|797.2|795.2|797.43|795.43|797.43|795.43|797.2|795.2|0
1640898570000|2021-12-30 21:09:30|797.66|795.66|797.43|795.43|797.66|795.66|797.43|795.43|0
1640898580000|2021-12-30 21:09:40|797.66|795.66|797.89|795.89|797.89|795.89|797.43|795.43|0
1640898600000|2021-12-30 21:10:00|798.12|796.12|798.12|796.12|798.12|796.12|798.12|796.12|0
1640898610000|2021-12-30 21:10:10|797.89|795.89|798.58|796.58|798.58|796.58|797.89|795.89|0
1640898630000|2021-12-30 21:10:30|798.81|796.81|799.04|797.04|799.04|797.04|798.81|796.81|0
1640898640000|2021-12-30 21:10:40|798.81|796.81|799.04|797.04|799.04|797.04|798.81|796.81|0
1640898650000|2021-12-30 21:10:50|798.81|796.81|798.81|796.81|798.81|796.81|798.81|796.81|0
1640898660000|2021-12-30 21:11:00|798.58|796.58|799.04|797.04|799.04|797.04|798.58|796.58|0
1640898670000|2021-12-30 21:11:10|798.81|796.81|798.81|796.81|798.81|796.81|798.81|796.81|0
1640898680000|2021-12-30 21:11:20|798.58|796.58|798.58|796.58|798.58|796.58|798.58|796.58|0
1640898700000|2021-12-30 21:11:40|798.35|796.35|798.35|796.35|798.35|796.35|798.35|796.35|0
1640898710000|2021-12-30 21:11:50|798.58|796.58|798.58|796.58|798.58|796.58|798.58|796.58|0
1640898720000|2021-12-30 21:12:00|798.35|796.35|798.35|796.35|798.35|796.35|798.35|796.35|0
1640898730000|2021-12-30 21:12:10|798.58|796.58|798.35|796.35|798.58|796.58|798.35|796.35|0
1640898740000|2021-12-30 21:12:20|798.58|796.58|798.35|796.35|798.58|796.58|798.35|796.35|0
1640898750000|2021-12-30 21:12:30|798.12|796.12|798.58|796.58|798.58|796.58|798.12|796.12|0
1640898760000|2021-12-30 21:12:40|798.35|796.35|798.81|796.81|798.81|796.81|798.35|796.35|0
1640898770000|2021-12-30 21:12:50|798.58|796.58|799.04|797.04|799.04|797.04|798.58|796.58|0
1640898780000|2021-12-30 21:13:00|799.27|797.27|799.27|797.27|799.27|797.27|799.27|797.27|0
1640898790000|2021-12-30 21:13:10|799.5|797.5|799.5|797.5|799.73|797.73|799.5|797.5|0
1640898800000|2021-12-30 21:13:20|799.73|797.73|799.73|797.73|799.73|797.73|799.73|797.73|0
1640898810000|2021-12-30 21:13:30|799.5|797.5|799.5|797.5|799.5|797.5|799.5|797.5|0
1640898820000|2021-12-30 21:13:40|799.73|797.73|799.5|797.5|799.73|797.73|799.5|797.5|0
1640898830000|2021-12-30 21:13:50|799.73|797.73|799.5|797.5|799.73|797.73|799.5|797.5|0
1640898840000|2021-12-30 21:14:00|799.27|797.27|799.04|797.04|799.27|797.27|799.04|797.04|0
1640898850000|2021-12-30 21:14:10|799.5|797.5|799.27|797.27|799.5|797.5|799.27|797.27|0
1640898860000|2021-12-30 21:14:20|799.04|797.04|799.04|797.04|799.04|797.04|799.04|797.04|0
1640898870000|2021-12-30 21:14:30|799.27|797.27|799.27|797.27|799.38|797.38|799.27|797.27|0
1640898880000|2021-12-30 21:14:40|799.04|797.04|799.5|797.5|799.5|797.5|799.04|797.04|0
1640898890000|2021-12-30 21:14:50|799.27|797.27|799.5|797.5|799.5|797.5|799.27|797.27|0
1640898930000|2021-12-30 21:15:30|798.19|795.59|798.42|795.82|798.42|795.82|798.19|795.59|0
1640898940000|2021-12-30 21:15:40|798.19|795.59|798.19|795.59|798.19|795.59|798.19|795.59|0
1640898960000|2021-12-30 21:16:00|798.3|795.7|798.42|795.82|798.65|796.05|798.3|795.7|0
1640898970000|2021-12-30 21:16:10|798.19|795.59|797.96|795.36|798.19|795.59|797.96|795.36|0
1640898990000|2021-12-30 21:16:30|798.19|795.59|798.19|795.59|798.19|795.59|797.96|795.36|0
1640899000000|2021-12-30 21:16:40|797.96|795.36|797.96|795.36|797.96|795.36|797.96|795.36|0
1640899030000|2021-12-30 21:17:10|798.19|795.59|798.19|795.59|798.19|795.59|798.19|795.59|0
1640899060000|2021-12-30 21:17:40|799.57|796.97|799.34|796.74|799.57|796.97|799.34|796.74|0
1640899070000|2021-12-30 21:17:50|799.57|796.97|799.34|796.74|799.57|796.97|799.34|796.74|0
1640899080000|2021-12-30 21:18:00|799.45|796.85|799.57|796.97|799.57|796.97|799.45|796.85|0
1640899100000|2021-12-30 21:18:20|799.34|796.74|799.34|796.74|799.34|796.74|799.34|796.74|0
1640899140000|2021-12-30 21:19:00|799.57|796.97|799.34|796.74|799.57|796.97|799.34|796.74|0
1640899160000|2021-12-30 21:19:20|799.45|796.85|799.57|796.97|799.57|796.97|799.34|796.74|0
1640899170000|2021-12-30 21:19:30|799.34|796.74|799.34|796.74|799.34|796.74|799.34|796.74|0
1640899180000|2021-12-30 21:19:40|799.11|796.51|799.11|796.51|799.11|796.51|799.11|796.51|0
1640899200000|2021-12-30 21:20:00|798.88|796.28|798.88|796.28|798.88|796.28|798.88|796.28|0
1640899210000|2021-12-30 21:20:10|798.65|796.05|798.42|795.82|798.65|796.05|798.19|795.59|0
1640899220000|2021-12-30 21:20:20|798.65|796.05|798.65|796.05|798.76|796.16|798.65|796.05|0
1640899240000|2021-12-30 21:20:40|799.11|796.51|799.11|796.51|799.11|796.51|799.11|796.51|0
1640899260000|2021-12-30 21:21:00|799.34|796.74|799.34|796.74|799.34|796.74|799.34|796.74|0
1640899270000|2021-12-30 21:21:10|799.11|796.51|799.11|796.51|799.11|796.51|799.11|796.51|0
1640899320000|2021-12-30 21:22:00|798.88|796.28|798.88|796.28|798.88|796.28|798.88|796.28|0
1640899330000|2021-12-30 21:22:10|798.65|796.05|798.65|796.05|798.65|796.05|798.65|796.05|0
1640899390000|2021-12-30 21:23:10|798.42|795.82|798.42|795.82|798.42|795.82|798.42|795.82|0
1640899450000|2021-12-30 21:24:10|798.19|795.59|798.19|795.59|798.19|795.59|798.19|795.59|0
1640899460000|2021-12-30 21:24:20|798.42|795.82|798.42|795.82|798.42|795.82|798.42|795.82|0
1640899470000|2021-12-30 21:24:30|798.53|795.93|798.53|795.93|798.53|795.93|798.53|795.93|0
1640899480000|2021-12-30 21:24:40|798.65|796.05|798.65|796.05|798.65|796.05|798.65|796.05|0
1640899490000|2021-12-30 21:24:50|798.42|795.82|798.42|795.82|798.42|795.82|798.42|795.82|0
1640899520000|2021-12-30 21:25:20|798.53|795.93|798.65|796.05|798.65|796.05|798.53|795.93|0
1640899560000|2021-12-30 21:26:00|798.18|795.58|798.3|795.7|798.41|795.81|798.18|795.58|0
1640899570000|2021-12-30 21:26:10|798.41|795.81|798.18|795.58|798.41|795.81|798.18|795.58|0
1640899580000|2021-12-30 21:26:20|797.95|795.35|797.95|795.35|797.95|795.35|797.95|795.35|0
1640899600000|2021-12-30 21:26:40|798.07|795.47|798.41|795.81|798.41|795.81|798.07|795.47|0
1640899620000|2021-12-30 21:27:00|798.29|795.69|798.29|795.69|798.41|795.81|798.29|795.69|0
1640899630000|2021-12-30 21:27:10|798.18|795.58|798.18|795.58|798.18|795.58|798.18|795.58|0
1640899650000|2021-12-30 21:27:30|798.41|795.81|798.41|795.81|798.41|795.81|798.41|795.81|0
1640899660000|2021-12-30 21:27:40|798.18|795.58|798.18|795.58|798.18|795.58|798.18|795.58|0
1640899710000|2021-12-30 21:28:30|797.95|795.35|798.18|795.58|798.18|795.58|797.95|795.35|0
1640899720000|2021-12-30 21:28:40|798.41|795.81|798.41|795.81|798.41|795.81|798.41|795.81|0
1640899730000|2021-12-30 21:28:50|798.18|795.58|798.18|795.58|798.18|795.58|798.18|795.58|0
1640899750000|2021-12-30 21:29:10|797.95|795.35|798.18|795.58|798.18|795.58|797.95|795.35|0
1640899770000|2021-12-30 21:29:30|798.29|795.69|798.18|795.58|798.41|795.81|798.18|795.58|0
1640899780000|2021-12-30 21:29:40|797.95|795.35|797.95|795.35|797.95|795.35|797.95|795.35|0
1640899820000|2021-12-30 21:30:20|798.18|795.58|798.18|795.58|798.18|795.58|798.18|795.58|0
1640899830000|2021-12-30 21:30:30|797.95|795.35|797.95|795.35|797.95|795.35|797.95|795.35|0
1640899840000|2021-12-30 21:30:40|797.72|795.12|797.72|795.12|797.72|795.12|797.72|795.12|0
1640899850000|2021-12-30 21:30:50|797.49|794.89|797.72|795.12|797.72|795.12|797.49|794.89|0
1640899860000|2021-12-30 21:31:00|797.95|795.35|797.72|795.12|797.95|795.35|797.72|795.12|0
1640899880000|2021-12-30 21:31:20|797.49|794.89|797.95|795.35|797.95|795.35|797.49|794.89|0
1640899890000|2021-12-30 21:31:30|797.72|795.12|797.72|795.12|797.72|795.12|797.72|795.12|0
1640899920000|2021-12-30 21:32:00|797.95|795.35|797.95|795.35|797.95|795.35|797.95|795.35|0
1640899950000|2021-12-30 21:32:30|798.18|795.58|797.95|795.35|798.18|795.58|797.95|795.35|0
1640899960000|2021-12-30 21:32:40|797.72|795.12|797.72|795.12|797.72|795.12|797.72|795.12|0
1640899980000|2021-12-30 21:33:00|797.95|795.35|797.95|795.35|797.95|795.35|797.95|795.35|0
1640900020000|2021-12-30 21:33:40|798.18|795.58|797.95|795.35|798.18|795.58|797.95|795.35|0
1640900050000|2021-12-30 21:34:10|797.72|795.12|797.72|795.12|797.72|795.12|797.72|795.12|0
1640900060000|2021-12-30 21:34:20|797.49|794.89|797.49|794.89|797.49|794.89|797.49|794.89|0
1640900070000|2021-12-30 21:34:30|797.72|795.12|797.72|795.12|797.72|795.12|797.72|795.12|0
1640900100000|2021-12-30 21:35:00|797.95|795.35|797.95|795.35|797.95|795.35|797.95|795.35|0
1640900110000|2021-12-30 21:35:10|798.18|795.58|798.18|795.58|798.18|795.58|798.18|795.58|0
1640900120000|2021-12-30 21:35:20|798.41|795.81|798.41|795.81|798.41|795.81|798.41|795.81|0
1640900150000|2021-12-30 21:35:50|798.18|795.58|798.18|795.58|798.18|795.58|798.18|795.58|0
1640900170000|2021-12-30 21:36:10|798.87|796.27|798.64|796.04|798.87|796.27|798.64|796.04|0
1640900200000|2021-12-30 21:36:40|798.41|795.81|798.41|795.81|798.41|795.81|798.41|795.81|0
1640900220000|2021-12-30 21:37:00|798.64|796.04|798.64|796.04|798.64|796.04|798.64|796.04|0
1640900390000|2021-12-30 21:39:50|798.41|795.81|797.95|795.35|798.41|795.81|797.95|795.35|0
1640900410000|2021-12-30 21:40:10|797.72|795.12|797.72|795.12|797.72|795.12|797.72|795.12|0
1640900420000|2021-12-30 21:40:20|797.49|794.89|797.49|794.89|797.49|794.89|797.49|794.89|0
1640900430000|2021-12-30 21:40:30|797.72|795.12|797.72|795.12|797.72|795.12|797.72|795.12|0
1640900440000|2021-12-30 21:40:40|797.49|794.89|797.49|794.89|797.49|794.89|797.49|794.89|0
1640900490000|2021-12-30 21:41:30|797.72|795.12|797.72|795.12|797.72|795.12|797.72|795.12|0
1640900510000|2021-12-30 21:41:50|797.49|794.89|797.49|794.89|797.49|794.89|797.49|794.89|0
1640900530000|2021-12-30 21:42:10|797.26|794.66|797.03|794.43|797.26|794.66|797.03|794.43|0
1640900550000|2021-12-30 21:42:30|796.8|794.2|796.8|794.2|796.8|794.2|796.8|794.2|0
1640900580000|2021-12-30 21:43:00|797.03|794.43|797.03|794.43|797.03|794.43|797.03|794.43|0
1640900590000|2021-12-30 21:43:10|796.8|794.2|797.03|794.43|797.03|794.43|796.8|794.2|0
1640900610000|2021-12-30 21:43:30|797.26|794.66|797.26|794.66|797.26|794.66|797.26|794.66|0
1640900640000|2021-12-30 21:44:00|797.49|794.89|797.83|795.23|797.83|795.23|797.49|794.89|0
1640900650000|2021-12-30 21:44:10|797.72|795.12|798.18|795.58|798.18|795.58|797.72|795.12|0
1640900660000|2021-12-30 21:44:20|797.95|795.35|797.72|795.12|798.18|795.58|797.72|795.12|0
1640900670000|2021-12-30 21:44:30|797.49|794.89|797.72|795.12|797.72|795.12|797.49|794.89|0
1640900680000|2021-12-30 21:44:40|797.49|794.89|797.49|794.89|797.49|794.89|797.49|794.89|0
1640900700000|2021-12-30 21:45:00|797.72|795.12|797.72|795.12|797.72|795.12|797.72|795.12|0
1640900710000|2021-12-30 21:45:10|797.95|795.35|797.95|795.35|797.95|795.35|797.95|795.35|0
1640900730000|2021-12-30 21:45:30|798.18|795.58|798.18|795.58|798.18|795.58|798.18|795.58|0
1640900750000|2021-12-30 21:45:50|798.41|795.81|798.18|795.58|798.41|795.81|798.18|795.58|0
1640900760000|2021-12-30 21:46:00|798.41|795.81|798.41|795.81|798.41|795.81|798.41|795.81|0
1640900770000|2021-12-30 21:46:10|798.06|795.46|798.41|795.81|798.41|795.81|798.06|795.46|0
1640900790000|2021-12-30 21:46:30|798.18|795.58|798.18|795.58|798.18|795.58|798.18|795.58|0
1640900800000|2021-12-30 21:46:40|797.95|795.35|797.95|795.35|797.95|795.35|797.95|795.35|0
1640900830000|2021-12-30 21:47:10|798.06|795.46|797.95|795.35|798.06|795.46|797.95|795.35|0
1640900840000|2021-12-30 21:47:20|798.06|795.46|797.95|795.35|798.18|795.58|797.95|795.35|0
1640900860000|2021-12-30 21:47:40|798.06|795.46|798.06|795.46|798.06|795.46|798.06|795.46|0
1640900870000|2021-12-30 21:47:50|798.18|795.58|798.18|795.58|798.18|795.58|798.18|795.58|0
1640900880000|2021-12-30 21:48:00|797.95|795.35|797.95|795.35|797.95|795.35|797.95|795.35|0
1640900890000|2021-12-30 21:48:10|797.72|795.12|797.49|794.89|797.72|795.12|797.49|794.89|0
1640900920000|2021-12-30 21:48:40|797.6|795|797.49|794.89|797.6|795|797.49|794.89|0
1640900940000|2021-12-30 21:49:00|797.72|795.12|797.49|794.89|797.72|795.12|797.49|794.89|0
1640900960000|2021-12-30 21:49:20|797.26|794.66|797.26|794.66|797.26|794.66|797.26|794.66|0
1640900970000|2021-12-30 21:49:30|797.25|794.65|797.25|794.65|797.25|794.65|797.25|794.65|0
1640900980000|2021-12-30 21:49:40|797.02|794.42|796.79|794.19|797.02|794.42|796.79|794.19|0
1640900990000|2021-12-30 21:49:50|796.56|793.96|796.56|793.96|796.56|793.96|796.56|793.96|0
1640901000000|2021-12-30 21:50:00|796.79|794.19|796.91|794.31|797.02|794.42|796.79|794.19|0
1640901010000|2021-12-30 21:50:10|796.79|794.19|796.79|794.19|796.79|794.19|796.79|794.19|0
1640901030000|2021-12-30 21:50:30|797.13|794.53|797.13|794.53|797.13|794.53|797.13|794.53|0
1640901040000|2021-12-30 21:50:40|797.02|794.42|797.02|794.42|797.13|794.53|797.02|794.42|0
1640901050000|2021-12-30 21:50:50|797.25|794.65|797.02|794.42|797.25|794.65|797.02|794.42|0
1640901070000|2021-12-30 21:51:10|797.13|794.53|797.02|794.42|797.13|794.53|797.02|794.42|0
1640901080000|2021-12-30 21:51:20|797.13|794.53|797.25|794.65|797.25|794.65|797.13|794.53|0
1640901090000|2021-12-30 21:51:30|797.02|794.42|797.02|794.42|797.02|794.42|797.02|794.42|0
1640901120000|2021-12-30 21:52:00|797.25|794.65|797.25|794.65|797.25|794.65|797.25|794.65|0
1640901140000|2021-12-30 21:52:20|797.36|794.76|797.48|794.88|797.48|794.88|797.36|794.76|0
1640901150000|2021-12-30 21:52:30|797.71|795.11|797.71|795.11|797.71|795.11|797.71|795.11|0
1640901170000|2021-12-30 21:52:50|797.94|795.34|797.94|795.34|797.94|795.34|797.94|795.34|0
1640901180000|2021-12-30 21:53:00|798.17|795.57|798.17|795.57|798.17|795.57|798.17|795.57|0
1640901190000|2021-12-30 21:53:10|797.94|795.34|797.94|795.34|797.94|795.34|797.94|795.34|0
1640901200000|2021-12-30 21:53:20|797.71|795.11|797.71|795.11|797.71|795.11|797.71|795.11|0
1640901240000|2021-12-30 21:54:00|797.48|794.88|797.71|795.11|797.71|795.11|797.48|794.88|0
1640901250000|2021-12-30 21:54:10|797.59|794.99|797.48|794.88|797.59|794.99|797.48|794.88|0
1640901260000|2021-12-30 21:54:20|797.25|794.65|797.02|794.42|797.25|794.65|797.02|794.42|0
1640901270000|2021-12-30 21:54:30|797.25|794.65|797.25|794.65|797.25|794.65|797.25|794.65|0
1640901280000|2021-12-30 21:54:40|797.36|794.76|797.48|794.88|797.48|794.88|797.36|794.76|0
1640901300000|2021-12-30 21:55:00|797.36|794.76|797.25|794.65|797.36|794.76|797.25|794.65|0
1640901310000|2021-12-30 21:55:10|797.71|795.11|797.71|795.11|797.71|795.11|797.71|795.11|0
1640901320000|2021-12-30 21:55:20|797.94|795.34|798.17|795.57|798.17|795.57|797.94|795.34|0
1640901330000|2021-12-30 21:55:30|798.05|795.45|797.71|795.11|798.05|795.45|797.71|795.11|0
1640901360000|2021-12-30 21:56:00|797.48|794.88|797.48|794.88|797.48|794.88|797.48|794.88|0
1640901460000|2021-12-30 21:57:40|797.36|794.76|797.25|794.65|797.36|794.76|797.25|794.65|0
1640901470000|2021-12-30 21:57:50|797.36|794.76|797.25|794.65|797.36|794.76|797.25|794.65|0
1640901480000|2021-12-30 21:58:00|797.48|794.88|797.48|794.88|797.48|794.88|797.48|794.88|0
1640901510000|2021-12-30 21:58:30|797.71|795.11|797.94|795.34|797.94|795.34|797.71|795.11|0
1640901550000|2021-12-30 21:59:10|798.17|795.57|797.94|795.34|798.17|795.57|797.94|795.34|0
1640901580000|2021-12-30 21:59:40|797.82|795.22|797.71|795.11|797.82|795.22|797.71|795.11|0
1640901590000|2021-12-30 21:59:50|797.59|794.99|797.82|795.22|797.82|795.22|797.59|794.99|0
1640901600000|2021-12-30 22:00:00|797.62|795.02|797.55|794.95|797.62|795.02|797.55|794.95|0
1640901610000|2021-12-30 22:00:10|797.54|794.94|797.54|794.94|797.54|794.94|797.54|794.94|0
1640901620000|2021-12-30 22:00:20|797.58|794.98|797.58|794.98|797.58|794.98|797.58|794.98|0
1640901650000|2021-12-30 22:00:50|797.54|794.94|797.54|794.94|797.54|794.94|797.54|794.94|0
1640901680000|2021-12-30 22:01:20|797.62|795.02|797.62|795.02|797.62|795.02|797.62|795.02|0
1640901690000|2021-12-30 22:01:30|797.65|795.05|797.58|794.98|797.65|795.05|797.58|794.98|0
1640901730000|2021-12-30 22:02:10|797.54|794.94|797.54|794.94|797.54|794.94|797.54|794.94|0
1640901930000|2021-12-30 22:05:30|797.64|795.04|797.64|795.04|797.64|795.04|797.64|795.04|0
1640901970000|2021-12-30 22:06:10|797.58|794.98|797.64|795.04|797.64|795.04|797.58|794.98|0
1640902000000|2021-12-30 22:06:40|797.82|795.22|797.82|795.22|797.82|795.22|797.82|795.22|0
1640902020000|2021-12-30 22:07:00|797.64|795.04|797.72|795.12|797.72|795.12|797.64|795.04|0
1640902040000|2021-12-30 22:07:20|797.94|795.34|797.94|795.34|797.94|795.34|797.94|795.34|0
1640902060000|2021-12-30 22:07:40|797.91|795.31|797.97|795.37|797.97|795.37|797.91|795.31|0
1640902070000|2021-12-30 22:07:50|797.94|795.34|797.94|795.34|797.94|795.34|797.94|795.34|0
1640902110000|2021-12-30 22:08:30|797.97|795.37|797.97|795.37|797.97|795.37|797.97|795.37|0
1640902120000|2021-12-30 22:08:40|797.87|795.27|798.14|795.54|798.14|795.54|797.87|795.27|0
1640902140000|2021-12-30 22:09:00|797.87|795.27|797.87|795.27|797.87|795.27|797.87|795.27|0
1640902200000|2021-12-30 22:10:00|797.94|795.34|797.94|795.34|797.94|795.34|797.94|795.34|0
1640902220000|2021-12-30 22:10:20|797.87|795.27|797.87|795.27|797.87|795.27|797.87|795.27|0
1640902260000|2021-12-30 22:11:00|797.84|795.24|797.84|795.24|797.84|795.24|797.84|795.24|0
1640902280000|2021-12-30 22:11:20|797.78|795.18|797.78|795.18|797.78|795.18|797.78|795.18|0
1640902330000|2021-12-30 22:12:10|797.82|795.22|797.87|795.27|797.87|795.27|797.82|795.22|0
1640902370000|2021-12-30 22:12:50|797.94|795.34|797.94|795.34|797.94|795.34|797.94|795.34|0
1640902380000|2021-12-30 22:13:00|797.87|795.27|797.94|795.34|797.94|795.34|797.87|795.27|0
1640902390000|2021-12-30 22:13:10|797.87|795.27|797.87|795.27|797.87|795.27|797.87|795.27|0
1640902400000|2021-12-30 22:13:20|797.84|795.24|797.84|795.24|797.84|795.24|797.84|795.24|0
1640902450000|2021-12-30 22:14:10|797.47|794.87|797.47|794.87|797.47|794.87|797.47|794.87|0
1640902460000|2021-12-30 22:14:20|797.31|794.71|797.31|794.71|797.31|794.71|797.31|794.71|0
1640902480000|2021-12-30 22:14:40|797.34|794.74|797.68|795.08|797.68|795.08|797.34|794.74|0
1640902490000|2021-12-30 22:14:50|797.58|794.98|797.58|794.98|797.58|794.98|797.58|794.98|0
1640902530000|2021-12-30 22:15:30|797.71|795.11|797.71|795.11|797.71|795.11|797.71|795.11|0
1640902560000|2021-12-30 22:16:00|797.58|794.98|797.54|794.94|797.58|794.98|797.54|794.94|0
1640902570000|2021-12-30 22:16:10|797.58|794.98|797.97|795.37|797.97|795.37|797.58|794.98|0
1640902580000|2021-12-30 22:16:20|797.68|795.08|797.68|795.08|797.68|795.08|797.68|795.08|0
1640902610000|2021-12-30 22:16:50|797.61|795.01|797.64|795.04|797.68|795.08|797.61|795.01|0
1640902620000|2021-12-30 22:17:00|797.84|795.24|797.87|795.27|797.87|795.27|797.84|795.24|0
1640902640000|2021-12-30 22:17:20|797.68|795.08|797.71|795.11|797.71|795.11|797.68|795.08|0
1640902670000|2021-12-30 22:17:50|797.61|795.01|797.61|795.01|797.61|795.01|797.61|795.01|0
1640902740000|2021-12-30 22:19:00|797.44|794.84|797.44|794.84|797.44|794.84|797.44|794.84|0
1640902770000|2021-12-30 22:19:30|797.41|794.81|797.41|794.81|797.41|794.81|797.41|794.81|0
1640902780000|2021-12-30 22:19:40|797.14|794.54|797.14|794.54|797.14|794.54|797.14|794.54|0
1640902790000|2021-12-30 22:19:50|797.47|794.87|797.47|794.87|797.47|794.87|797.47|794.87|0
1640902810000|2021-12-30 22:20:10|797.54|794.94|797.51|794.91|797.54|794.94|797.47|794.87|0
1640902820000|2021-12-30 22:20:20|797.47|794.87|797.47|794.87|797.47|794.87|797.47|794.87|0
1640902830000|2021-12-30 22:20:30|797.61|795.01|797.61|795.01|797.61|795.01|797.61|795.01|0
1640902840000|2021-12-30 22:20:40|797.51|794.91|797.51|794.91|797.51|794.91|797.51|794.91|0
1640902850000|2021-12-30 22:20:50|797.17|794.57|797.14|794.54|797.17|794.57|797.14|794.54|0
1640902890000|2021-12-30 22:21:30|797.43|794.83|797.43|794.83|797.43|794.83|797.43|794.83|0
1640902900000|2021-12-30 22:21:40|797.47|794.87|797.31|794.71|797.47|794.87|797.31|794.71|0
1640902910000|2021-12-30 22:21:50|797.2|794.6|796.97|794.37|797.2|794.6|796.97|794.37|0
1640902940000|2021-12-30 22:22:20|796.9|794.3|796.97|794.37|796.97|794.37|796.9|794.3|0
1640902950000|2021-12-30 22:22:30|797.1|794.5|797.1|794.5|797.1|794.5|797.1|794.5|0
1640902960000|2021-12-30 22:22:40|797.17|794.57|797.17|794.57|797.17|794.57|797.17|794.57|0
1640903010000|2021-12-30 22:23:30|797.2|794.6|797.2|794.6|797.2|794.6|797.2|794.6|0
1640903020000|2021-12-30 22:23:40|797.17|794.57|797.17|794.57|797.17|794.57|797.17|794.57|0
1640903060000|2021-12-30 22:24:20|797.33|794.73|797.33|794.73|797.33|794.73|797.33|794.73|0
1640903070000|2021-12-30 22:24:30|797.37|794.77|797.37|794.77|797.37|794.77|797.37|794.77|0
1640903140000|2021-12-30 22:25:40|797.2|794.6|797.2|794.6|797.2|794.6|797.2|794.6|0
1640903310000|2021-12-30 22:28:30|797.17|794.57|797.17|794.57|797.17|794.57|797.17|794.57|0
1640903320000|2021-12-30 22:28:40|797.3|794.7|797.3|794.7|797.3|794.7|797.3|794.7|0
1640903330000|2021-12-30 22:28:50|797.17|794.57|797.2|794.6|797.2|794.6|797.17|794.57|0
1640903340000|2021-12-30 22:29:00|797.33|794.73|797.33|794.73|797.33|794.73|797.33|794.73|0
1640903370000|2021-12-30 22:29:30|797.14|794.54|797.14|794.54|797.14|794.54|797.14|794.54|0
1640903400000|2021-12-30 22:30:00|797.1|794.5|797.1|794.5|797.1|794.5|797.1|794.5|0
1640903440000|2021-12-30 22:30:40|797.14|794.54|797.3|794.7|797.3|794.7|797.14|794.54|0
1640903450000|2021-12-30 22:30:50|797.27|794.67|797.27|794.67|797.27|794.67|797.27|794.67|0
1640903460000|2021-12-30 22:31:00|797.23|794.63|797.23|794.63|797.23|794.63|797.23|794.63|0
1640903520000|2021-12-30 22:32:00|797.16|794.56|797.16|794.56|797.16|794.56|797.16|794.56|0
1640903540000|2021-12-30 22:32:20|797.14|794.54|797.14|794.54|797.14|794.54|797.14|794.54|0
1640903550000|2021-12-30 22:32:30|797.23|794.63|797.23|794.63|797.23|794.63|797.23|794.63|0
1640903860000|2021-12-30 22:37:40|797.06|794.46|797.06|794.46|797.06|794.46|797.06|794.46|0
1640904180000|2021-12-30 22:43:00|797.09|794.49|797.09|794.49|797.09|794.49|797.09|794.49|0
1640904330000|2021-12-30 22:45:30|797.06|794.46|797.06|794.46|797.06|794.46|797.06|794.46|0
1640904390000|2021-12-30 22:46:30|797.09|794.49|797.06|794.46|797.09|794.49|797.06|794.46|0
1640904420000|2021-12-30 22:47:00|797.09|794.49|797.09|794.49|797.09|794.49|797.09|794.49|0
1640904590000|2021-12-30 22:49:50|797.29|794.69|797.46|794.86|797.46|794.86|797.29|794.69|0
1640904620000|2021-12-30 22:50:20|797.42|794.82|797.42|794.82|797.42|794.82|797.42|794.82|0
1640904660000|2021-12-30 22:51:00|797.46|794.86|797.46|794.86|797.46|794.86|797.46|794.86|0
1640904940000|2021-12-30 22:55:40|797.56|794.96|797.56|794.96|797.56|794.96|797.56|794.96|0
1640904950000|2021-12-30 22:55:50|797.6|795|797.49|794.89|797.6|795|797.49|794.89|0
1640904970000|2021-12-30 22:56:10|797.6|795|797.6|795|797.6|795|797.6|795|0
1640905000000|2021-12-30 22:56:40|797.59|794.99|797.59|794.99|797.59|794.99|797.59|794.99|0
1640905020000|2021-12-30 22:57:00|797.56|794.96|797.56|794.96|797.56|794.96|797.56|794.96|0
1640905040000|2021-12-30 22:57:20|797.52|794.92|797.52|794.92|797.52|794.92|797.52|794.92|0
1640905080000|2021-12-30 22:58:00|797.46|794.86|797.46|794.86|797.46|794.86|797.46|794.86|0
1640905090000|2021-12-30 22:58:10|797.36|794.76|797.36|794.76|797.36|794.76|797.36|794.76|0
1640905100000|2021-12-30 22:58:20|797.25|794.65|797.25|794.65|797.25|794.65|797.25|794.65|0
1640905120000|2021-12-30 22:58:40|797.39|794.79|797.39|794.79|797.39|794.79|797.39|794.79|0
1640905190000|2021-12-30 22:59:50|797.49|794.89|797.49|794.89|797.49|794.89|797.49|794.89|0
1640905200000|2021-12-30 23:00:00|798.95|796.35|800.1|797.5|800.1|797.5|798.95|796.35|0
1640905210000|2021-12-30 23:00:10|799.99|797.39|799.99|797.39|799.99|797.39|799.99|797.39|0
1640905220000|2021-12-30 23:00:20|800.22|797.62|800.68|798.08|800.68|798.08|800.22|797.62|0
1640905230000|2021-12-30 23:00:30|800.45|797.85|799.76|797.16|800.45|797.85|799.76|797.16|0
1640905240000|2021-12-30 23:00:40|799.53|796.93|799.3|796.7|799.53|796.93|799.3|796.7|0
1640905250000|2021-12-30 23:00:50|799.41|796.81|799.53|796.93|799.53|796.93|799.41|796.81|0
1640905260000|2021-12-30 23:01:00|799.41|796.81|799.87|797.27|799.87|797.27|799.41|796.81|0
1640905270000|2021-12-30 23:01:10|800.22|797.62|800.22|797.62|800.22|797.62|800.22|797.62|0
1640905280000|2021-12-30 23:01:20|800.56|797.96|799.99|797.39|800.56|797.96|799.99|797.39|0
1640905300000|2021-12-30 23:01:40|799.76|797.16|799.76|797.16|799.76|797.16|799.76|797.16|0
1640905310000|2021-12-30 23:01:50|799.3|796.7|799.07|796.47|799.3|796.7|799.07|796.47|0
1640905320000|2021-12-30 23:02:00|799.3|796.7|799.07|796.47|799.3|796.7|799.07|796.47|0
1640905330000|2021-12-30 23:02:10|799.3|796.7|799.3|796.7|799.3|796.7|799.3|796.7|0
1640905340000|2021-12-30 23:02:20|799.07|796.47|799.07|796.47|799.07|796.47|799.07|796.47|0
1640905360000|2021-12-30 23:02:40|799.06|796.46|799.06|796.46|799.06|796.46|799.06|796.46|0
1640905370000|2021-12-30 23:02:50|799.3|796.7|799.53|796.93|799.53|796.93|799.3|796.7|0
1640905380000|2021-12-30 23:03:00|799.3|796.7|799.06|796.46|799.3|796.7|799.06|796.46|0
1640905390000|2021-12-30 23:03:10|799.18|796.58|799.29|796.69|799.29|796.69|799.18|796.58|0
1640905410000|2021-12-30 23:03:30|799.06|796.46|799.06|796.46|799.06|796.46|799.06|796.46|0
1640905420000|2021-12-30 23:03:40|799.18|796.58|799.17|796.57|799.18|796.58|799.17|796.57|0
1640905430000|2021-12-30 23:03:50|799.06|796.46|799.06|796.46|799.17|796.57|799.06|796.46|0
1640905440000|2021-12-30 23:04:00|799.29|796.69|799.52|796.92|799.52|796.92|799.29|796.69|0
1640905450000|2021-12-30 23:04:10|799.29|796.69|799.64|797.04|799.64|797.04|799.29|796.69|0
1640905460000|2021-12-30 23:04:20|799.52|796.92|799.52|796.92|799.52|796.92|799.52|796.92|0
1640905470000|2021-12-30 23:04:30|799.64|797.04|799.75|797.15|799.75|797.15|799.52|796.92|0
1640905500000|2021-12-30 23:05:00|799.52|796.92|799.29|796.69|799.52|796.92|799.29|796.69|0
1640905520000|2021-12-30 23:05:20|799.4|796.8|799.4|796.8|799.4|796.8|799.4|796.8|0
1640905530000|2021-12-30 23:05:30|799.52|796.92|799.98|797.38|799.98|797.38|799.52|796.92|0
1640905540000|2021-12-30 23:05:40|799.86|797.26|799.86|797.26|799.86|797.26|799.86|797.26|0
1640905550000|2021-12-30 23:05:50|799.98|797.38|799.75|797.15|799.98|797.38|799.75|797.15|0
1640905560000|2021-12-30 23:06:00|799.86|797.26|800.21|797.61|800.21|797.61|799.63|797.03|0
1640905570000|2021-12-30 23:06:10|800.32|797.72|800.21|797.61|800.32|797.72|800.21|797.61|0
1640905580000|2021-12-30 23:06:20|800.32|797.72|800.44|797.84|800.44|797.84|800.32|797.72|0
1640905590000|2021-12-30 23:06:30|800.21|797.61|800.21|797.61|800.21|797.61|800.21|797.61|0
1640905610000|2021-12-30 23:06:50|800.32|797.72|800.32|797.72|800.32|797.72|800.32|797.72|0
1640905620000|2021-12-30 23:07:00|800.21|797.61|800.32|797.72|800.32|797.72|800.21|797.61|0
1640905630000|2021-12-30 23:07:10|800.44|797.84|800.32|797.72|800.44|797.84|800.21|797.61|0
1640905640000|2021-12-30 23:07:20|800.21|797.61|800.21|797.61|800.21|797.61|800.21|797.61|0
1640905650000|2021-12-30 23:07:30|800.44|797.84|800.67|798.07|800.67|798.07|800.44|797.84|0
1640905660000|2021-12-30 23:07:40|800.44|797.84|800.44|797.84|800.44|797.84|800.44|797.84|0
1640905670000|2021-12-30 23:07:50|800.21|797.61|800.21|797.61|800.21|797.61|800.21|797.61|0
1640905680000|2021-12-30 23:08:00|799.98|797.38|799.98|797.38|799.98|797.38|799.86|797.26|0
1640905730000|2021-12-30 23:08:50|799.52|796.92|799.63|797.03|799.63|797.03|799.52|796.92|0
1640905740000|2021-12-30 23:09:00|799.75|797.15|799.63|797.03|799.75|797.15|799.63|797.03|0
1640905750000|2021-12-30 23:09:10|799.52|796.92|799.75|797.15|799.75|797.15|799.52|796.92|0
1640905760000|2021-12-30 23:09:20|799.98|797.38|799.86|797.26|799.98|797.38|799.86|797.26|0
1640905770000|2021-12-30 23:09:30|799.98|797.38|799.98|797.38|799.98|797.38|799.98|797.38|0
1640905790000|2021-12-30 23:09:50|799.75|797.15|799.63|797.03|799.75|797.15|799.63|797.03|0
1640905800000|2021-12-30 23:10:00|799.75|797.15|799.75|797.15|799.75|797.15|799.52|796.92|0
1640905850000|2021-12-30 23:10:50|799.98|797.38|799.98|797.38|799.98|797.38|799.98|797.38|0
1640905860000|2021-12-30 23:11:00|799.75|797.15|799.75|797.15|799.75|797.15|799.75|797.15|0
1640905870000|2021-12-30 23:11:10|799.98|797.38|799.98|797.38|799.98|797.38|799.98|797.38|0
1640905900000|2021-12-30 23:11:40|799.86|797.26|799.75|797.15|799.86|797.26|799.75|797.15|0
1640905910000|2021-12-30 23:11:50|799.86|797.26|799.98|797.38|799.98|797.38|799.86|797.26|0
1640905930000|2021-12-30 23:12:10|799.75|797.15|799.63|797.03|799.75|797.15|799.63|797.03|0
1640905950000|2021-12-30 23:12:30|799.75|797.15|799.86|797.26|799.86|797.26|799.75|797.15|0
1640905960000|2021-12-30 23:12:40|799.75|797.15|799.75|797.15|799.75|797.15|799.75|797.15|0
1640905980000|2021-12-30 23:13:00|799.98|797.38|799.75|797.15|799.98|797.38|799.75|797.15|0
1640905990000|2021-12-30 23:13:10|799.86|797.26|799.86|797.26|799.86|797.26|799.86|797.26|0
1640906000000|2021-12-30 23:13:20|799.75|797.15|799.75|797.15|799.86|797.26|799.75|797.15|0
1640906040000|2021-12-30 23:14:00|799.52|796.92|799.52|796.92|799.52|796.92|799.52|796.92|0
1640906050000|2021-12-30 23:14:10|799.63|797.03|799.75|797.15|799.75|797.15|799.63|797.03|0
1640906090000|2021-12-30 23:14:50|799.86|797.26|799.52|796.92|799.86|797.26|799.52|796.92|0
1640906100000|2021-12-30 23:15:00|799.75|797.15|799.75|797.15|799.75|797.15|799.75|797.15|0
1640906140000|2021-12-30 23:15:40|799.86|797.26|799.86|797.26|799.86|797.26|799.86|797.26|0
1640906150000|2021-12-30 23:15:50|799.98|797.38|799.75|797.15|799.98|797.38|799.75|797.15|0
1640906160000|2021-12-30 23:16:00|799.98|797.38|799.98|797.38|799.98|797.38|799.98|797.38|0
1640906170000|2021-12-30 23:16:10|799.75|797.15|799.75|797.15|799.75|797.15|799.75|797.15|0
1640906200000|2021-12-30 23:16:40|799.52|796.92|799.52|796.92|799.52|796.92|799.52|796.92|0
1640906210000|2021-12-30 23:16:50|799.29|796.69|799.17|796.57|799.29|796.69|799.17|796.57|0
1640906220000|2021-12-30 23:17:00|799.29|796.69|799.52|796.92|799.52|796.92|799.29|796.69|0
1640906240000|2021-12-30 23:17:20|799.75|797.15|799.75|797.15|799.75|797.15|799.75|797.15|0
1640906250000|2021-12-30 23:17:30|799.98|797.38|799.98|797.38|799.98|797.38|799.98|797.38|0
1640906260000|2021-12-30 23:17:40|800.44|797.84|800.55|797.95|800.55|797.95|800.44|797.84|0
1640906270000|2021-12-30 23:17:50|800.44|797.84|800.44|797.84|800.67|798.07|800.44|797.84|0
1640906280000|2021-12-30 23:18:00|800.21|797.61|800.44|797.84|800.44|797.84|800.21|797.61|0
1640906290000|2021-12-30 23:18:10|800.21|797.61|800.21|797.61|800.21|797.61|800.21|797.61|0
1640906300000|2021-12-30 23:18:20|800.32|797.72|800.21|797.61|800.32|797.72|800.21|797.61|0
1640906310000|2021-12-30 23:18:30|800.32|797.72|800.32|797.72|800.32|797.72|800.32|797.72|0
1640906320000|2021-12-30 23:18:40|800.21|797.61|800.44|797.84|800.44|797.84|800.21|797.61|0
1640906330000|2021-12-30 23:18:50|800.67|798.07|800.67|798.07|800.67|798.07|800.67|798.07|0
1640906340000|2021-12-30 23:19:00|800.44|797.84|800.44|797.84|800.44|797.84|800.44|797.84|0
1640906350000|2021-12-30 23:19:10|799.98|797.38|799.98|797.38|799.98|797.38|799.98|797.38|0
1640906360000|2021-12-30 23:19:20|799.75|797.15|799.75|797.15|799.75|797.15|799.75|797.15|0
1640906370000|2021-12-30 23:19:30|799.98|797.38|799.98|797.38|799.98|797.38|799.98|797.38|0
1640906380000|2021-12-30 23:19:40|799.75|797.15|799.75|797.15|799.86|797.26|799.75|797.15|0
1640906420000|2021-12-30 23:20:20|799.86|797.26|799.75|797.15|799.86|797.26|799.75|797.15|0
1640906440000|2021-12-30 23:20:40|799.52|796.92|799.52|796.92|799.52|796.92|799.52|796.92|0
1640906450000|2021-12-30 23:20:50|799.63|797.03|799.75|797.15|799.75|797.15|799.63|797.03|0
1640906460000|2021-12-30 23:21:00|799.63|797.03|799.63|797.03|799.63|797.03|799.63|797.03|0
1640906470000|2021-12-30 23:21:10|799.75|797.15|799.63|797.03|799.75|797.15|799.52|796.92|0
1640906480000|2021-12-30 23:21:20|799.52|796.92|799.63|797.03|799.75|797.15|799.52|796.92|0
1640906490000|2021-12-30 23:21:30|799.52|796.92|799.52|796.92|799.52|796.92|799.52|796.92|0
1640906530000|2021-12-30 23:22:10|799.63|797.03|799.52|796.92|799.75|797.15|799.52|796.92|0
1640906540000|2021-12-30 23:22:20|799.4|796.8|799.52|796.92|799.52|796.92|799.4|796.8|0
1640906550000|2021-12-30 23:22:30|799.4|796.8|799.4|796.8|799.4|796.8|799.4|796.8|0
1640906560000|2021-12-30 23:22:40|799.29|796.69|799.06|796.46|799.29|796.69|799.06|796.46|0
1640906570000|2021-12-30 23:22:50|799.29|796.69|799.29|796.69|799.29|796.69|799.29|796.69|0
1640906590000|2021-12-30 23:23:10|799.4|796.8|799.4|796.8|799.4|796.8|799.4|796.8|0
1640906600000|2021-12-30 23:23:20|799.29|796.69|799.06|796.46|799.29|796.69|799.06|796.46|0
1640906610000|2021-12-30 23:23:30|798.83|796.23|798.83|796.23|798.83|796.23|798.83|796.23|0
1640906620000|2021-12-30 23:23:40|799.06|796.46|799.06|796.46|799.06|796.46|799.06|796.46|0
1640906630000|2021-12-30 23:23:50|799.29|796.69|799.52|796.92|799.52|796.92|799.29|796.69|0
1640906640000|2021-12-30 23:24:00|799.29|796.69|799.29|796.69|799.29|796.69|799.17|796.57|0
1640906650000|2021-12-30 23:24:10|799.17|796.57|799.06|796.46|799.17|796.57|799.06|796.46|0
1640906660000|2021-12-30 23:24:20|799.17|796.57|799.06|796.46|799.17|796.57|799.06|796.46|0
1640906670000|2021-12-30 23:24:30|799.17|796.57|799.4|796.8|799.4|796.8|799.17|796.57|0
1640906680000|2021-12-30 23:24:40|799.52|796.92|799.52|796.92|799.52|796.92|799.52|796.92|0
1640906710000|2021-12-30 23:25:10|799.29|796.69|799.17|796.57|799.29|796.69|799.06|796.46|0
1640906720000|2021-12-30 23:25:20|799.06|796.46|798.83|796.23|799.06|796.46|798.83|796.23|0
1640906730000|2021-12-30 23:25:30|798.6|796|798.83|796.23|798.83|796.23|798.6|796|0
1640906740000|2021-12-30 23:25:40|799.06|796.46|798.83|796.23|799.06|796.46|798.83|796.23|0
1640906760000|2021-12-30 23:26:00|798.6|796|798.71|796.11|798.71|796.11|798.6|796|0
1640906770000|2021-12-30 23:26:10|798.59|795.99|798.59|795.99|798.71|796.11|798.59|795.99|0
1640906800000|2021-12-30 23:26:40|798.71|796.11|798.82|796.22|798.82|796.22|798.71|796.11|0
1640906810000|2021-12-30 23:26:50|799.05|796.45|799.05|796.45|799.05|796.45|799.05|796.45|0
1640906850000|2021-12-30 23:27:30|798.82|796.22|799.05|796.45|799.05|796.45|798.82|796.22|0
1640906860000|2021-12-30 23:27:40|798.82|796.22|798.82|796.22|798.82|796.22|798.82|796.22|0
1640906880000|2021-12-30 23:28:00|798.93|796.33|799.05|796.45|799.05|796.45|798.82|796.22|0
1640906890000|2021-12-30 23:28:10|798.82|796.22|798.82|796.22|798.82|796.22|798.82|796.22|0
1640906910000|2021-12-30 23:28:30|799.05|796.45|799.05|796.45|799.05|796.45|799.05|796.45|0
1640906920000|2021-12-30 23:28:40|798.93|796.33|798.93|796.33|798.93|796.33|798.93|796.33|0
1640906930000|2021-12-30 23:28:50|798.82|796.22|798.93|796.33|798.93|796.33|798.82|796.22|0
1640906940000|2021-12-30 23:29:00|798.82|796.22|799.05|796.45|799.05|796.45|798.82|796.22|0
1640906980000|2021-12-30 23:29:40|799.28|796.68|799.28|796.68|799.28|796.68|799.28|796.68|0
1640907000000|2021-12-30 23:30:00|799.05|796.45|799.16|796.56|799.28|796.68|799.05|796.45|0
1640907010000|2021-12-30 23:30:10|799.05|796.45|799.16|796.56|799.16|796.56|799.05|796.45|0
1640907020000|2021-12-30 23:30:20|799.28|796.68|799.28|796.68|799.28|796.68|799.28|796.68|0
1640907030000|2021-12-30 23:30:30|799.05|796.45|799.16|796.56|799.28|796.68|799.05|796.45|0
1640907040000|2021-12-30 23:30:40|799.28|796.68|799.05|796.45|799.28|796.68|799.05|796.45|0
1640907060000|2021-12-30 23:31:00|798.82|796.22|798.59|795.99|798.82|796.22|798.59|795.99|0
1640907070000|2021-12-30 23:31:10|798.7|796.1|798.36|795.76|798.7|796.1|798.36|795.76|0
1640907080000|2021-12-30 23:31:20|798.13|795.53|798.13|795.53|798.13|795.53|798.13|795.53|0
1640907110000|2021-12-30 23:31:50|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1640907120000|2021-12-30 23:32:00|798.47|795.87|798.36|795.76|798.47|795.87|798.36|795.76|0
1640907130000|2021-12-30 23:32:10|798.13|795.53|798.13|795.53|798.13|795.53|798.13|795.53|0
1640907150000|2021-12-30 23:32:30|797.9|795.3|797.9|795.3|797.9|795.3|797.9|795.3|0
1640907180000|2021-12-30 23:33:00|797.67|795.07|797.44|794.84|797.67|795.07|797.21|794.61|0
1640907190000|2021-12-30 23:33:10|797.67|795.07|797.9|795.3|797.9|795.3|797.67|795.07|0
1640907200000|2021-12-30 23:33:20|797.67|795.07|797.9|795.3|797.9|795.3|797.67|795.07|0
1640907210000|2021-12-30 23:33:30|798.13|795.53|798.13|795.53|798.13|795.53|798.13|795.53|0
1640907230000|2021-12-30 23:33:50|798.01|795.41|797.9|795.3|798.01|795.41|797.9|795.3|0
1640907240000|2021-12-30 23:34:00|798.13|795.53|797.9|795.3|798.13|795.53|797.9|795.3|0
1640907260000|2021-12-30 23:34:20|798.13|795.53|798.47|795.87|798.59|795.99|798.13|795.53|0
1640907270000|2021-12-30 23:34:30|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1640907300000|2021-12-30 23:35:00|798.13|795.53|798.24|795.64|798.24|795.64|798.13|795.53|0
1640907310000|2021-12-30 23:35:10|798.36|795.76|798.13|795.53|798.36|795.76|798.13|795.53|0
1640907330000|2021-12-30 23:35:30|797.9|795.3|797.9|795.3|797.9|795.3|797.9|795.3|0
1640907340000|2021-12-30 23:35:40|797.67|795.07|797.67|795.07|797.67|795.07|797.67|795.07|0
1640907360000|2021-12-30 23:36:00|797.44|794.84|797.44|794.84|797.44|794.84|797.44|794.84|0
1640907370000|2021-12-30 23:36:10|797.67|795.07|797.55|794.95|797.67|795.07|797.55|794.95|0
1640907380000|2021-12-30 23:36:20|797.44|794.84|797.44|794.84|797.44|794.84|797.44|794.84|0
1640907390000|2021-12-30 23:36:30|797.67|795.07|797.67|795.07|797.67|795.07|797.67|795.07|0
1640907400000|2021-12-30 23:36:40|797.9|795.3|797.9|795.3|797.9|795.3|797.9|795.3|0
1640907420000|2021-12-30 23:37:00|797.78|795.18|797.67|795.07|797.78|795.18|797.67|795.07|0
1640907430000|2021-12-30 23:37:10|797.78|795.18|797.78|795.18|797.78|795.18|797.78|795.18|0
1640907440000|2021-12-30 23:37:20|797.67|795.07|797.9|795.3|797.9|795.3|797.67|795.07|0
1640907460000|2021-12-30 23:37:40|798.13|795.53|798.13|795.53|798.13|795.53|798.13|795.53|0
1640907490000|2021-12-30 23:38:10|797.9|795.3|798.13|795.53|798.13|795.53|797.9|795.3|0
1640907500000|2021-12-30 23:38:20|797.9|795.3|797.9|795.3|797.9|795.3|797.9|795.3|0
1640907520000|2021-12-30 23:38:40|798.01|795.41|798.01|795.41|798.01|795.41|798.01|795.41|0
1640907530000|2021-12-30 23:38:50|797.9|795.3|797.9|795.3|797.9|795.3|797.9|795.3|0
1640907540000|2021-12-30 23:39:00|798.01|795.41|798.01|795.41|798.01|795.41|798.01|795.41|0
1640907550000|2021-12-30 23:39:10|798.13|795.53|798.13|795.53|798.13|795.53|798.13|795.53|0
1640907560000|2021-12-30 23:39:20|798.36|795.76|798.24|795.64|798.36|795.76|798.24|795.64|0
1640907570000|2021-12-30 23:39:30|798.13|795.53|798.36|795.76|798.36|795.76|798.13|795.53|0
1640907600000|2021-12-30 23:40:00|798.59|795.99|798.36|795.76|798.59|795.99|798.36|795.76|0
1640907610000|2021-12-30 23:40:10|798.47|795.87|798.36|795.76|798.59|795.99|798.36|795.76|0
1640907620000|2021-12-30 23:40:20|798.47|795.87|798.36|795.76|798.47|795.87|798.36|795.76|0
1640907640000|2021-12-30 23:40:40|798.47|795.87|798.47|795.87|798.47|795.87|798.47|795.87|0
1640907650000|2021-12-30 23:40:50|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1640907660000|2021-12-30 23:41:00|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1640907690000|2021-12-30 23:41:30|798.36|795.76|798.59|795.99|798.59|795.99|798.36|795.76|0
1640907700000|2021-12-30 23:41:40|798.47|795.87|798.47|795.87|798.47|795.87|798.47|795.87|0
1640907710000|2021-12-30 23:41:50|798.59|795.99|798.47|795.87|798.59|795.99|798.47|795.87|0
1640907720000|2021-12-30 23:42:00|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1640907770000|2021-12-30 23:42:50|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1640907780000|2021-12-30 23:43:00|798.47|795.87|798.59|795.99|798.59|795.99|798.47|795.87|0
1640907800000|2021-12-30 23:43:20|798.47|795.87|798.47|795.87|798.47|795.87|798.47|795.87|0
1640907810000|2021-12-30 23:43:30|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1640907830000|2021-12-30 23:43:50|798.47|795.87|798.59|795.99|798.59|795.99|798.47|795.87|0
1640907840000|2021-12-30 23:44:00|798.47|795.87|798.59|795.99|798.59|795.99|798.47|795.87|0
1640907880000|2021-12-30 23:44:40|798.47|795.87|798.47|795.87|798.47|795.87|798.47|795.87|0
1640907900000|2021-12-30 23:45:00|798.36|795.76|798.13|795.53|798.36|795.76|798.13|795.53|0
1640907960000|2021-12-30 23:46:00|797.9|795.3|797.9|795.3|797.9|795.3|797.67|795.07|0
1640907990000|2021-12-30 23:46:30|797.78|795.18|797.78|795.18|797.78|795.18|797.78|795.18|0
1640908000000|2021-12-30 23:46:40|797.9|795.3|797.9|795.3|797.9|795.3|797.9|795.3|0
1640908020000|2021-12-30 23:47:00|797.78|795.18|797.67|795.07|797.78|795.18|797.67|795.07|0
1640908050000|2021-12-30 23:47:30|797.9|795.3|797.9|795.3|797.9|795.3|797.9|795.3|0
1640908090000|2021-12-30 23:48:10|798.01|795.41|797.9|795.3|798.01|795.41|797.9|795.3|0
1640908100000|2021-12-30 23:48:20|798.01|795.41|798.01|795.41|798.01|795.41|798.01|795.41|0
1640908110000|2021-12-30 23:48:30|797.9|795.3|797.9|795.3|797.9|795.3|797.9|795.3|0
1640908130000|2021-12-30 23:48:50|798.13|795.53|798.13|795.53|798.13|795.53|798.13|795.53|0
1640908140000|2021-12-30 23:49:00|798.01|795.41|798.13|795.53|798.13|795.53|798.01|795.41|0
1640908150000|2021-12-30 23:49:10|798.24|795.64|798.24|795.64|798.24|795.64|798.24|795.64|0
1640908160000|2021-12-30 23:49:20|798.13|795.53|797.9|795.3|798.13|795.53|797.9|795.3|0
1640908170000|2021-12-30 23:49:30|798.13|795.53|798.13|795.53|798.13|795.53|798.13|795.53|0
1640908180000|2021-12-30 23:49:40|798.12|795.52|797.89|795.29|798.12|795.52|797.89|795.29|0
1640908220000|2021-12-30 23:50:20|797.66|795.06|797.66|795.06|797.66|795.06|797.66|795.06|0
1640908230000|2021-12-30 23:50:30|797.89|795.29|797.89|795.29|797.89|795.29|797.89|795.29|0
1640908260000|2021-12-30 23:51:00|797.66|795.06|797.66|795.06|797.66|795.06|797.66|795.06|0
1640908280000|2021-12-30 23:51:20|797.43|794.83|797.43|794.83|797.43|794.83|797.43|794.83|0
1640908300000|2021-12-30 23:51:40|797.66|795.06|797.66|795.06|797.66|795.06|797.66|795.06|0
1640908310000|2021-12-30 23:51:50|797.43|794.83|797.43|794.83|797.43|794.83|797.43|794.83|0
1640908330000|2021-12-30 23:52:10|797.66|795.06|797.66|795.06|797.66|795.06|797.66|795.06|0
1640908350000|2021-12-30 23:52:30|797.54|794.94|797.54|794.94|797.54|794.94|797.54|794.94|0
1640908360000|2021-12-30 23:52:40|797.66|795.06|797.66|795.06|797.66|795.06|797.66|795.06|0
1640908370000|2021-12-30 23:52:50|797.54|794.94|797.54|794.94|797.54|794.94|797.54|794.94|0
1640908380000|2021-12-30 23:53:00|797.43|794.83|797.43|794.83|797.43|794.83|797.43|794.83|0
1640908390000|2021-12-30 23:53:10|797.2|794.6|796.97|794.37|797.2|794.6|796.97|794.37|0
1640908400000|2021-12-30 23:53:20|796.74|794.14|797.2|794.6|797.2|794.6|796.74|794.14|0
1640908430000|2021-12-30 23:53:50|797.43|794.83|797.43|794.83|797.43|794.83|797.43|794.83|0
1640908450000|2021-12-30 23:54:10|797.54|794.94|797.43|794.83|797.54|794.94|797.43|794.83|0
1640908490000|2021-12-30 23:54:50|797.2|794.6|797.43|794.83|797.43|794.83|797.2|794.6|0
1640908500000|2021-12-30 23:55:00|797.66|795.06|797.66|795.06|797.66|795.06|797.66|795.06|0
1640908510000|2021-12-30 23:55:10|797.89|795.29|797.66|795.06|797.89|795.29|797.66|795.06|0
1640908540000|2021-12-30 23:55:40|797.43|794.83|797.54|794.94|797.54|794.94|797.43|794.83|0
1640908550000|2021-12-30 23:55:50|797.66|795.06|797.66|795.06|797.66|795.06|797.66|795.06|0
1640908560000|2021-12-30 23:56:00|797.43|794.83|797.54|794.94|797.54|794.94|797.43|794.83|0
1640908570000|2021-12-30 23:56:10|797.66|795.06|797.66|795.06|797.66|795.06|797.66|795.06|0
1640908610000|2021-12-30 23:56:50|797.54|794.94|797.54|794.94|797.54|794.94|797.54|794.94|0
1640908620000|2021-12-30 23:57:00|797.43|794.83|797.66|795.06|797.66|795.06|797.43|794.83|0
1640908630000|2021-12-30 23:57:10|797.54|794.94|797.54|794.94|797.54|794.94|797.54|794.94|0
1640908640000|2021-12-30 23:57:20|797.43|794.83|797.66|795.06|797.66|795.06|797.43|794.83|0
1640908650000|2021-12-30 23:57:30|797.77|795.17|797.77|795.17|797.77|795.17|797.77|795.17|0
1640908660000|2021-12-30 23:57:40|797.89|795.29|797.89|795.29|797.89|795.29|797.89|795.29|0
1640908670000|2021-12-30 23:57:50|798|795.4|798|795.4|798|795.4|798|795.4|0
1640908680000|2021-12-30 23:58:00|798.12|795.52|798.23|795.63|798.35|795.75|798.12|795.52|0
1640908700000|2021-12-30 23:58:20|798.35|795.75|798.35|795.75|798.35|795.75|798.35|795.75|0
1640908730000|2021-12-30 23:58:50|798.46|795.86|798.46|795.86|798.58|795.98|798.46|795.86|0
1640908740000|2021-12-30 23:59:00|798.35|795.75|798.35|795.75|798.35|795.75|798.35|795.75|0
1640908750000|2021-12-30 23:59:10|798.23|795.63|798.23|795.63|798.23|795.63|798.12|795.52|0
1640908760000|2021-12-30 23:59:20|798.12|795.52|798.12|795.52|798.12|795.52|798.12|795.52|0
1640908780000|2021-12-30 23:59:40|798.23|795.63|798.12|795.52|798.23|795.63|798.12|795.52|0
1640908790000|2021-12-30 23:59:50|798.23|795.63|798.35|795.75|798.35|795.75|798.23|795.63|0
1640908800000|2021-12-31 00:00:00|798.46|795.86|798.12|795.52|798.46|795.86|798.12|795.52|0
1640908810000|2021-12-31 00:00:10|798.35|795.75|798.23|795.63|798.35|795.75|798.23|795.63|0
1640908820000|2021-12-31 00:00:20|798.35|795.75|798.35|795.75|798.35|795.75|798.35|795.75|0
1640908830000|2021-12-31 00:00:30|798.46|795.86|798.46|795.86|798.58|795.98|798.46|795.86|0
1640908840000|2021-12-31 00:00:40|798.58|795.98|798.46|795.86|798.58|795.98|798.46|795.86|0
1640908850000|2021-12-31 00:00:50|798.58|795.98|798.81|796.21|798.81|796.21|798.58|795.98|0
1640908870000|2021-12-31 00:01:10|798.58|795.98|798.35|795.75|798.58|795.98|798.35|795.75|0
1640908880000|2021-12-31 00:01:20|798.58|795.98|798.58|795.98|798.58|795.98|798.58|795.98|0
1640908900000|2021-12-31 00:01:40|798.46|795.86|798.46|795.86|798.46|795.86|798.46|795.86|0
1640908910000|2021-12-31 00:01:50|798.58|795.98|798.58|795.98|798.58|795.98|798.58|795.98|0
1640908920000|2021-12-31 00:02:00|798.46|795.86|798.58|795.98|798.58|795.98|798.46|795.86|0
1640908930000|2021-12-31 00:02:10|798.46|795.86|798.46|795.86|798.46|795.86|798.35|795.75|0
1640908980000|2021-12-31 00:03:00|798.35|795.75|798.12|795.52|798.35|795.75|798.12|795.52|0
1640908990000|2021-12-31 00:03:10|797.89|795.29|797.89|795.29|797.89|795.29|797.89|795.29|0
1640909020000|2021-12-31 00:03:40|798|795.4|798|795.4|798|795.4|798|795.4|0
1640909040000|2021-12-31 00:04:00|798.12|795.52|798.12|795.52|798.12|795.52|798.12|795.52|0
1640909050000|2021-12-31 00:04:10|798.58|795.98|798.58|795.98|798.58|795.98|798.58|795.98|0
1640909060000|2021-12-31 00:04:20|798.46|795.86|798.46|795.86|798.46|795.86|798.46|795.86|0
1640909070000|2021-12-31 00:04:30|798.35|795.75|798.35|795.75|798.35|795.75|798.35|795.75|0
1640909080000|2021-12-31 00:04:40|798.23|795.63|798.23|795.63|798.35|795.75|798.23|795.63|0
1640909090000|2021-12-31 00:04:50|798.12|795.52|798.23|795.63|798.23|795.63|798.12|795.52|0
1640909100000|2021-12-31 00:05:00|798.12|795.52|797.89|795.29|798.12|795.52|797.89|795.29|0
1640909110000|2021-12-31 00:05:10|798|795.4|798.12|795.52|798.12|795.52|798|795.4|0
1640909120000|2021-12-31 00:05:20|798|795.4|797.77|795.17|798|795.4|797.77|795.17|0
1640909140000|2021-12-31 00:05:40|797.89|795.29|797.89|795.29|797.89|795.29|797.89|795.29|0
1640909160000|2021-12-31 00:06:00|797.77|795.17|797.2|794.6|797.77|795.17|797.2|794.6|0
1640909200000|2021-12-31 00:06:40|796.97|794.37|796.74|794.14|796.97|794.37|796.74|794.14|0
1640909210000|2021-12-31 00:06:50|796.97|794.37|796.97|794.37|796.97|794.37|796.97|794.37|0
1640909280000|2021-12-31 00:08:00|797.2|794.6|797.2|794.6|797.2|794.6|797.2|794.6|0
1640909300000|2021-12-31 00:08:20|797.31|794.71|797.2|794.6|797.31|794.71|796.97|794.37|0
1640909310000|2021-12-31 00:08:30|797.08|794.48|796.97|794.37|797.08|794.48|796.97|794.37|0
1640909330000|2021-12-31 00:08:50|796.74|794.14|796.74|794.14|796.74|794.14|796.74|794.14|0
1640909350000|2021-12-31 00:09:10|796.51|793.91|796.74|794.14|796.74|794.14|796.51|793.91|0
1640909360000|2021-12-31 00:09:20|796.97|794.37|796.97|794.37|796.97|794.37|796.97|794.37|0
1640909370000|2021-12-31 00:09:30|796.74|794.14|796.74|794.14|796.74|794.14|796.74|794.14|0
1640909390000|2021-12-31 00:09:50|796.62|794.02|796.62|794.02|796.62|794.02|796.62|794.02|0
1640909400000|2021-12-31 00:10:00|796.51|793.91|797.43|794.83|797.43|794.83|796.51|793.91|0
1640909450000|2021-12-31 00:10:50|797.2|794.6|797.2|794.6|797.31|794.71|797.2|794.6|0
1640909460000|2021-12-31 00:11:00|797.31|794.71|797.31|794.71|797.43|794.83|797.31|794.71|0
1640909470000|2021-12-31 00:11:10|797.08|794.48|797.2|794.6|797.2|794.6|797.08|794.48|0
1640909480000|2021-12-31 00:11:20|797.08|794.48|797.2|794.6|797.2|794.6|797.08|794.48|0
1640909540000|2021-12-31 00:12:20|797.08|794.48|796.97|794.37|797.08|794.48|796.97|794.37|0
1640909550000|2021-12-31 00:12:30|796.74|794.14|796.97|794.37|796.97|794.37|796.74|794.14|0
1640909570000|2021-12-31 00:12:50|796.74|794.14|796.74|794.14|796.74|794.14|796.74|794.14|0
1640909580000|2021-12-31 00:13:00|796.85|794.25|796.85|794.25|796.85|794.25|796.74|794.14|0
1640909590000|2021-12-31 00:13:10|796.74|794.14|796.73|794.13|796.74|794.14|796.73|794.13|0
1640909600000|2021-12-31 00:13:20|796.5|793.9|796.73|794.13|796.73|794.13|796.5|793.9|0
1640909610000|2021-12-31 00:13:30|796.62|794.02|796.62|794.02|796.62|794.02|796.62|794.02|0
1640909630000|2021-12-31 00:13:50|796.73|794.13|796.73|794.13|796.73|794.13|796.73|794.13|0
1640909640000|2021-12-31 00:14:00|796.5|793.9|796.73|794.13|796.73|794.13|796.5|793.9|0
1640909650000|2021-12-31 00:14:10|796.61|794.01|796.61|794.01|796.61|794.01|796.61|794.01|0
1640909660000|2021-12-31 00:14:20|796.73|794.13|796.61|794.01|796.73|794.13|796.61|794.01|0
1640909670000|2021-12-31 00:14:30|796.73|794.13|796.73|794.13|796.73|794.13|796.5|793.9|0
1640909690000|2021-12-31 00:14:50|796.61|794.01|796.61|794.01|796.61|794.01|796.61|794.01|0
1640909700000|2021-12-31 00:15:00|796.5|793.9|796.27|793.67|796.5|793.9|796.27|793.67|0
1640909730000|2021-12-31 00:15:30|796.5|793.9|796.5|793.9|796.5|793.9|796.5|793.9|0
1640909740000|2021-12-31 00:15:40|796.73|794.13|796.96|794.36|796.96|794.36|796.73|794.13|0
1640909750000|2021-12-31 00:15:50|796.84|794.24|796.73|794.13|796.84|794.24|796.73|794.13|0
1640909760000|2021-12-31 00:16:00|796.5|793.9|796.5|793.9|796.5|793.9|796.5|793.9|0
1640909780000|2021-12-31 00:16:20|796.38|793.78|796.5|793.9|796.5|793.9|796.38|793.78|0
1640909790000|2021-12-31 00:16:30|796.27|793.67|796.27|793.67|796.27|793.67|796.27|793.67|0
1640909800000|2021-12-31 00:16:40|796.15|793.55|796.15|793.55|796.15|793.55|796.15|793.55|0
1640909810000|2021-12-31 00:16:50|796.04|793.44|796.04|793.44|796.04|793.44|796.04|793.44|0
1640909820000|2021-12-31 00:17:00|796.27|793.67|796.04|793.44|796.27|793.67|796.04|793.44|0
1640909830000|2021-12-31 00:17:10|795.58|792.98|795.81|793.21|795.81|793.21|795.58|792.98|0
1640909850000|2021-12-31 00:17:30|794.89|792.29|794.89|792.29|794.89|792.29|794.89|792.29|0
1640909870000|2021-12-31 00:17:50|794.66|792.06|793.51|790.91|794.66|792.06|793.51|790.91|0
1640909880000|2021-12-31 00:18:00|793.28|790.68|793.28|790.68|793.51|790.91|793.28|790.68|0
1640909890000|2021-12-31 00:18:10|793.17|790.57|793.28|790.68|793.28|790.68|793.17|790.57|0
1640909900000|2021-12-31 00:18:20|793.05|790.45|792.83|790.23|793.05|790.45|792.83|790.23|0
1640909910000|2021-12-31 00:18:30|792.14|789.54|792.37|789.77|792.37|789.77|792.14|789.54|0
1640909920000|2021-12-31 00:18:40|792.6|790|792.94|790.34|792.94|790.34|792.6|790|0
1640909930000|2021-12-31 00:18:50|792.82|790.22|792.37|789.77|792.82|790.22|792.37|789.77|0
1640909940000|2021-12-31 00:19:00|792.14|789.54|792.6|790|792.6|790|792.14|789.54|0
1640909950000|2021-12-31 00:19:10|792.59|789.99|792.82|790.22|792.82|790.22|792.59|789.99|0
1640909970000|2021-12-31 00:19:30|792.59|789.99|792.82|790.22|792.82|790.22|792.59|789.99|0
1640909980000|2021-12-31 00:19:40|792.48|789.88|792.48|789.88|792.48|789.88|792.48|789.88|0
1640909990000|2021-12-31 00:19:50|792.59|789.99|792.59|789.99|792.59|789.99|792.59|789.99|0
1640910000000|2021-12-31 00:20:00|792.82|790.22|792.82|790.22|792.82|790.22|792.82|790.22|0
1640910010000|2021-12-31 00:20:10|792.36|789.76|792.36|789.76|792.48|789.88|792.36|789.76|0
1640910020000|2021-12-31 00:20:20|792.25|789.65|792.14|789.54|792.25|789.65|791.68|789.08|0
1640910030000|2021-12-31 00:20:30|792.36|789.76|792.13|789.53|792.36|789.76|792.13|789.53|0
1640910040000|2021-12-31 00:20:40|792.36|789.76|791.91|789.31|792.36|789.76|791.91|789.31|0
1640910050000|2021-12-31 00:20:50|791.68|789.08|791.79|789.19|791.79|789.19|791.68|789.08|0
1640910060000|2021-12-31 00:21:00|791.68|789.08|790.76|788.16|791.68|789.08|790.53|787.93|0
1640910070000|2021-12-31 00:21:10|790.64|788.04|790.3|787.7|790.64|788.04|790.3|787.7|0
1640910080000|2021-12-31 00:21:20|790.18|787.58|790.07|787.47|790.3|787.7|790.07|787.47|0
1640910090000|2021-12-31 00:21:30|789.84|787.24|790.3|787.7|790.3|787.7|789.84|787.24|0
1640910100000|2021-12-31 00:21:40|790.07|787.47|790.07|787.47|790.07|787.47|789.84|787.24|0
1640910110000|2021-12-31 00:21:50|790.18|787.58|790.3|787.7|790.3|787.7|790.07|787.47|0
1640910120000|2021-12-31 00:22:00|790.07|787.47|790.41|787.81|790.41|787.81|790.07|787.47|0
1640910130000|2021-12-31 00:22:10|790.3|787.7|790.3|787.7|790.41|787.81|790.3|787.7|0
1640910140000|2021-12-31 00:22:20|790.41|787.81|790.18|787.58|790.53|787.93|790.18|787.58|0
1640910150000|2021-12-31 00:22:30|790.3|787.7|790.07|787.47|790.53|787.93|790.07|787.47|0
1640910160000|2021-12-31 00:22:40|790.53|787.93|790.41|787.81|790.53|787.93|790.3|787.7|0
1640910170000|2021-12-31 00:22:50|790.3|787.7|790.53|787.93|790.53|787.93|790.3|787.7|0
1640910180000|2021-12-31 00:23:00|790.76|788.16|790.76|788.16|790.76|788.16|790.76|788.16|0
1640910190000|2021-12-31 00:23:10|790.87|788.27|790.87|788.27|790.87|788.27|790.87|788.27|0
1640910200000|2021-12-31 00:23:20|790.76|788.16|790.87|788.27|790.87|788.27|790.76|788.16|0
1640910210000|2021-12-31 00:23:30|790.76|788.16|790.87|788.27|790.87|788.27|790.76|788.16|0
1640910220000|2021-12-31 00:23:40|790.99|788.39|790.07|787.47|790.99|788.39|790.07|787.47|0
1640910230000|2021-12-31 00:23:50|789.95|787.35|790.07|787.47|790.07|787.47|789.84|787.24|0
1640910240000|2021-12-31 00:24:00|789.61|787.01|789.61|787.01|789.61|787.01|789.61|787.01|0
1640910250000|2021-12-31 00:24:10|789.38|786.78|789.15|786.55|789.38|786.78|789.15|786.55|0
1640910260000|2021-12-31 00:24:20|789.03|786.43|789.15|786.55|789.15|786.55|789.03|786.43|0
1640910270000|2021-12-31 00:24:30|788.92|786.32|788.46|785.86|788.92|786.32|788.46|785.86|0
1640910280000|2021-12-31 00:24:40|788.23|785.63|788|785.4|788.23|785.63|788|785.4|0
1640910290000|2021-12-31 00:24:50|788.11|785.51|787.54|784.94|788.46|785.86|787.54|784.94|0
1640910300000|2021-12-31 00:25:00|787.65|785.05|787.77|785.17|787.77|785.17|787.65|785.05|0
1640910310000|2021-12-31 00:25:10|787.54|784.94|787.54|784.94|787.54|784.94|787.54|784.94|0
1640910320000|2021-12-31 00:25:20|787.42|784.82|788.23|785.63|788.23|785.63|787.42|784.82|0
1640910330000|2021-12-31 00:25:30|788.11|785.51|787.54|784.94|788.11|785.51|787.31|784.71|0
1640910340000|2021-12-31 00:25:40|787.77|785.17|787.77|785.17|787.77|785.17|787.77|785.17|0
1640910350000|2021-12-31 00:25:50|788|785.4|787.77|785.17|788|785.4|787.65|785.05|0
1640910360000|2021-12-31 00:26:00|787.88|785.28|787.08|784.48|788|785.4|787.08|784.48|0
1640910370000|2021-12-31 00:26:10|787.31|784.71|786.85|784.25|787.31|784.71|786.85|784.25|0
1640910400000|2021-12-31 00:26:40|786.96|784.36|787.08|784.48|787.08|784.48|786.96|784.36|0
1640910410000|2021-12-31 00:26:50|786.85|784.25|787.08|784.48|787.08|784.48|786.85|784.25|0
1640910420000|2021-12-31 00:27:00|786.85|784.25|786.85|784.25|787.08|784.48|786.85|784.25|0
1640910430000|2021-12-31 00:27:10|787.08|784.48|786.85|784.25|787.08|784.48|786.85|784.25|0
1640910440000|2021-12-31 00:27:20|787.08|784.48|787.08|784.48|787.08|784.48|787.08|784.48|0
1640910450000|2021-12-31 00:27:30|786.85|784.25|786.85|784.25|786.85|784.25|786.85|784.25|0
1640910460000|2021-12-31 00:27:40|785.94|783.34|783.98|781.38|785.94|783.34|783.98|781.38|0
1640910470000|2021-12-31 00:27:50|784.56|781.96|784.33|781.73|784.79|782.19|784.33|781.73|0
1640910480000|2021-12-31 00:28:00|783.98|781.38|782.27|779.67|783.98|781.38|782.27|779.67|0
1640910490000|2021-12-31 00:28:10|782.04|779.44|781.35|778.75|782.04|779.44|780.44|777.84|0
1640910500000|2021-12-31 00:28:20|781.12|778.52|780.67|778.07|781.35|778.75|780.67|778.07|0
1640910510000|2021-12-31 00:28:30|780.44|777.84|779.98|777.38|781|778.4|779.98|777.38|0
1640910520000|2021-12-31 00:28:40|779.63|777.03|779.29|776.69|779.86|777.26|779.29|776.69|0
1640910530000|2021-12-31 00:28:50|778.15|775.55|779.06|776.46|779.06|776.46|778.15|775.55|0
1640910540000|2021-12-31 00:29:00|779.52|776.92|779.29|776.69|779.52|776.92|778.61|776.01|0
1640910550000|2021-12-31 00:29:10|779.4|776.8|779.52|776.92|779.75|777.15|779.4|776.8|0
1640910560000|2021-12-31 00:29:20|779.75|777.15|780.44|777.84|780.44|777.84|779.75|777.15|0
1640910570000|2021-12-31 00:29:30|780.67|778.07|780.89|778.29|780.89|778.29|780.67|778.07|0
1640910580000|2021-12-31 00:29:40|781.12|778.52|781.23|778.63|781.35|778.75|781.12|778.52|0
1640910590000|2021-12-31 00:29:50|781.12|778.52|781.35|778.75|781.35|778.75|781.12|778.52|0
1640910600000|2021-12-31 00:30:00|781.58|778.98|781.58|778.98|781.58|778.98|781.23|778.63|0
1640910610000|2021-12-31 00:30:10|781.69|779.09|781.35|778.75|781.81|779.21|781.35|778.75|0
1640910620000|2021-12-31 00:30:20|781.46|778.86|781.81|779.21|781.81|779.21|781.46|778.86|0
1640910630000|2021-12-31 00:30:30|781.58|778.98|781.35|778.75|781.58|778.98|781.35|778.75|0
1640910640000|2021-12-31 00:30:40|781.58|778.98|781.35|778.75|781.81|779.21|781.35|778.75|0
1640910650000|2021-12-31 00:30:50|781.12|778.52|781.35|778.75|781.35|778.75|781.12|778.52|0
1640910660000|2021-12-31 00:31:00|781.12|778.52|781.23|778.63|781.35|778.75|781.12|778.52|0
1640910670000|2021-12-31 00:31:10|781.35|778.75|781.58|778.98|781.58|778.98|781.35|778.75|0
1640910680000|2021-12-31 00:31:20|781.35|778.75|781.12|778.52|781.35|778.75|781.12|778.52|0
1640910690000|2021-12-31 00:31:30|780.89|778.29|780.89|778.29|780.89|778.29|780.89|778.29|0
1640910700000|2021-12-31 00:31:40|780.66|778.06|780.89|778.29|780.89|778.29|780.66|778.06|0
1640910710000|2021-12-31 00:31:50|781.12|778.52|780.89|778.29|781.12|778.52|780.89|778.29|0
1640910720000|2021-12-31 00:32:00|781.23|778.63|781.35|778.75|781.35|778.75|781.12|778.52|0
1640910730000|2021-12-31 00:32:10|781.12|778.52|781.12|778.52|781.12|778.52|781.12|778.52|0
1640910740000|2021-12-31 00:32:20|781.35|778.75|781.35|778.75|781.35|778.75|781.35|778.75|0
1640910750000|2021-12-31 00:32:30|781.46|778.86|781.46|778.86|781.46|778.86|781.46|778.86|0
1640910760000|2021-12-31 00:32:40|781.35|778.75|781.58|778.98|781.58|778.98|781.35|778.75|0
1640910770000|2021-12-31 00:32:50|781.35|778.75|781.35|778.75|781.35|778.75|781.35|778.75|0
1640910780000|2021-12-31 00:33:00|781.58|778.98|781.58|778.98|781.58|778.98|781.58|778.98|0
1640910790000|2021-12-31 00:33:10|781.69|779.09|781.58|778.98|781.69|779.09|781.58|778.98|0
1640910800000|2021-12-31 00:33:20|781.35|778.75|781.35|778.75|781.35|778.75|781.35|778.75|0
1640910810000|2021-12-31 00:33:30|781.58|778.98|781.58|778.98|781.58|778.98|781.58|778.98|0
1640910820000|2021-12-31 00:33:40|781.81|779.21|781.81|779.21|781.81|779.21|781.81|779.21|0
1640910830000|2021-12-31 00:33:50|781.58|778.98|781.58|778.98|781.58|778.98|781.58|778.98|0
1640910840000|2021-12-31 00:34:00|781.35|778.75|781.35|778.75|781.35|778.75|781.35|778.75|0
1640910850000|2021-12-31 00:34:10|781.58|778.98|781.35|778.75|781.58|778.98|781.35|778.75|0
1640910860000|2021-12-31 00:34:20|780.89|778.29|780.66|778.06|780.89|778.29|780.66|778.06|0
1640910870000|2021-12-31 00:34:30|780.43|777.83|780.43|777.83|780.43|777.83|780.43|777.83|0
1640910880000|2021-12-31 00:34:40|780.21|777.61|780.2|777.6|780.21|777.61|780.2|777.6|0
1640910890000|2021-12-31 00:34:50|779.75|777.15|779.52|776.92|779.75|777.15|779.52|776.92|0
1640910900000|2021-12-31 00:35:00|779.75|777.15|779.75|777.15|779.75|777.15|779.75|777.15|0
1640910910000|2021-12-31 00:35:10|779.98|777.38|779.98|777.38|779.98|777.38|779.98|777.38|0
1640910920000|2021-12-31 00:35:20|780.2|777.6|780.2|777.6|780.43|777.83|780.2|777.6|0
1640910930000|2021-12-31 00:35:30|779.98|777.38|780.2|777.6|780.2|777.6|779.98|777.38|0
1640910940000|2021-12-31 00:35:40|780.43|777.83|780.2|777.6|780.43|777.83|780.2|777.6|0
1640910950000|2021-12-31 00:35:50|780.43|777.83|780.66|778.06|780.66|778.06|780.43|777.83|0
1640910960000|2021-12-31 00:36:00|780.43|777.83|780.89|778.29|780.89|778.29|780.43|777.83|0
1640910970000|2021-12-31 00:36:10|781.35|778.75|781.12|778.52|781.35|778.75|781.12|778.52|0
1640910980000|2021-12-31 00:36:20|781.35|778.75|781.12|778.52|781.35|778.75|781.12|778.52|0
1640910990000|2021-12-31 00:36:30|781.35|778.75|781.35|778.75|781.35|778.75|781.12|778.52|0
1640911000000|2021-12-31 00:36:40|781.23|778.63|781.35|778.75|781.35|778.75|781.12|778.52|0
1640911010000|2021-12-31 00:36:50|781.58|778.98|781.58|778.98|781.58|778.98|781.58|778.98|0
1640911020000|2021-12-31 00:37:00|781.35|778.75|781.58|778.98|781.58|778.98|781.35|778.75|0
1640911030000|2021-12-31 00:37:10|781.69|779.09|781.69|779.09|781.69|779.09|781.58|778.98|0
1640911040000|2021-12-31 00:37:20|781.58|778.98|781.58|778.98|781.58|778.98|781.58|778.98|0
1640911050000|2021-12-31 00:37:30|781.46|778.86|781.35|778.75|781.46|778.86|781.35|778.75|0
1640911060000|2021-12-31 00:37:40|781.46|778.86|781.46|778.86|781.46|778.86|781.46|778.86|0
1640911070000|2021-12-31 00:37:50|781.35|778.75|781.35|778.75|781.35|778.75|781.35|778.75|0
1640911080000|2021-12-31 00:38:00|781.58|778.98|781.58|778.98|781.58|778.98|781.58|778.98|0
1640911090000|2021-12-31 00:38:10|781.81|779.21|781.81|779.21|782.04|779.44|781.81|779.21|0
1640911110000|2021-12-31 00:38:30|782.04|779.44|781.81|779.21|782.04|779.44|781.81|779.21|0
1640911130000|2021-12-31 00:38:50|782.03|779.43|781.81|779.21|782.03|779.43|781.81|779.21|0
1640911140000|2021-12-31 00:39:00|782.03|779.43|782.26|779.66|782.26|779.66|782.03|779.43|0
1640911150000|2021-12-31 00:39:10|782.03|779.43|782.26|779.66|782.26|779.66|782.03|779.43|0
1640911160000|2021-12-31 00:39:20|782.37|779.77|782.37|779.77|782.37|779.77|782.37|779.77|0
1640911170000|2021-12-31 00:39:30|782.49|779.89|782.49|779.89|782.49|779.89|782.49|779.89|0
1640911180000|2021-12-31 00:39:40|782.26|779.66|782.26|779.66|782.26|779.66|782.26|779.66|0
1640911190000|2021-12-31 00:39:50|782.14|779.54|782.03|779.43|782.26|779.66|782.03|779.43|0
1640911200000|2021-12-31 00:40:00|782.14|779.54|781.58|778.98|782.14|779.54|781.58|778.98|0
1640911210000|2021-12-31 00:40:10|781.35|778.75|780.89|778.29|781.35|778.75|780.89|778.29|0
1640911220000|2021-12-31 00:40:20|780.77|778.17|780.77|778.17|780.89|778.29|780.77|778.17|0
1640911230000|2021-12-31 00:40:30|780.89|778.29|780.89|778.29|780.89|778.29|780.89|778.29|0
1640911250000|2021-12-31 00:40:50|780.77|778.17|780.89|778.29|780.89|778.29|780.66|778.06|0
1640911280000|2021-12-31 00:41:20|781.12|778.52|781.23|778.63|781.23|778.63|781.12|778.52|0
1640911290000|2021-12-31 00:41:30|781.35|778.75|781.58|778.98|781.58|778.98|781.35|778.75|0
1640911300000|2021-12-31 00:41:40|781.8|779.2|781.8|779.2|781.8|779.2|781.69|779.09|0
1640911310000|2021-12-31 00:41:50|781.58|778.98|781.8|779.2|781.8|779.2|781.58|778.98|0
1640911320000|2021-12-31 00:42:00|781.58|778.98|781.35|778.75|781.58|778.98|781.35|778.75|0
1640911330000|2021-12-31 00:42:10|781.46|778.86|781.35|778.75|781.46|778.86|781.35|778.75|0
1640911350000|2021-12-31 00:42:30|781.58|778.98|781.58|778.98|781.58|778.98|781.58|778.98|0
1640911370000|2021-12-31 00:42:50|781.35|778.75|781.35|778.75|781.35|778.75|781.35|778.75|0
1640911390000|2021-12-31 00:43:10|781.23|778.63|781.12|778.52|781.23|778.63|781.12|778.52|0
1640911400000|2021-12-31 00:43:20|781|778.4|781.12|778.52|781.12|778.52|781|778.4|0
1640911410000|2021-12-31 00:43:30|781.57|778.97|781.57|778.97|781.57|778.97|781.57|778.97|0
1640911420000|2021-12-31 00:43:40|781.35|778.75|781.35|778.75|781.35|778.75|781.35|778.75|0
1640911430000|2021-12-31 00:43:50|781.46|778.86|781.35|778.75|781.46|778.86|781.35|778.75|0
1640911440000|2021-12-31 00:44:00|781.57|778.97|781.12|778.52|781.57|778.97|781.12|778.52|0
1640911470000|2021-12-31 00:44:30|780.89|778.29|781.12|778.52|781.12|778.52|780.89|778.29|0
1640911480000|2021-12-31 00:44:40|781|778.4|781|778.4|781|778.4|781|778.4|0
1640911490000|2021-12-31 00:44:50|780.89|778.29|780.89|778.29|780.89|778.29|780.89|778.29|0
1640911500000|2021-12-31 00:45:00|781|778.4|781.35|778.75|781.35|778.75|781|778.4|0
1640911510000|2021-12-31 00:45:10|781.57|778.97|781.35|778.75|781.57|778.97|781.35|778.75|0
1640911520000|2021-12-31 00:45:20|781.57|778.97|781.8|779.2|781.8|779.2|781.57|778.97|0
1640911530000|2021-12-31 00:45:30|781.68|779.08|781.8|779.2|781.8|779.2|781.57|778.97|0
1640911550000|2021-12-31 00:45:50|782.03|779.43|781.8|779.2|782.03|779.43|781.8|779.2|0
1640911580000|2021-12-31 00:46:20|781.57|778.97|781.57|778.97|781.57|778.97|781.57|778.97|0
1640911600000|2021-12-31 00:46:40|781.34|778.74|781.34|778.74|781.34|778.74|781.34|778.74|0
1640911610000|2021-12-31 00:46:50|781.57|778.97|781.34|778.74|781.57|778.97|781.34|778.74|0
1640911650000|2021-12-31 00:47:30|781.12|778.52|781.12|778.52|781.12|778.52|781.12|778.52|0
1640911660000|2021-12-31 00:47:40|781.23|778.63|781.23|778.63|781.34|778.74|781.23|778.63|0
1640911670000|2021-12-31 00:47:50|781.34|778.74|781.34|778.74|781.34|778.74|781.22|778.62|0
1640911700000|2021-12-31 00:48:20|781.57|778.97|781.57|778.97|781.57|778.97|781.57|778.97|0
1640911730000|2021-12-31 00:48:50|781.8|779.2|781.8|779.2|781.8|779.2|781.8|779.2|0
1640911740000|2021-12-31 00:49:00|782.03|779.43|782.03|779.43|782.03|779.43|782.03|779.43|0
1640911770000|2021-12-31 00:49:30|781.8|779.2|781.8|779.2|781.8|779.2|781.8|779.2|0
1640911780000|2021-12-31 00:49:40|782.03|779.43|781.57|778.97|782.03|779.43|781.57|778.97|0
1640911790000|2021-12-31 00:49:50|781.34|778.74|781.34|778.74|781.34|778.74|781.34|778.74|0
1640911800000|2021-12-31 00:50:00|781.45|778.85|781.57|778.97|781.57|778.97|781.45|778.85|0
1640911810000|2021-12-31 00:50:10|781.45|778.85|781.57|778.97|781.57|778.97|781.45|778.85|0
1640911820000|2021-12-31 00:50:20|781.34|778.74|781.45|778.85|781.45|778.85|781.34|778.74|0
1640911830000|2021-12-31 00:50:30|781.57|778.97|781.57|778.97|781.57|778.97|781.57|778.97|0
1640911850000|2021-12-31 00:50:50|781.8|779.2|781.8|779.2|781.8|779.2|781.8|779.2|0
1640911890000|2021-12-31 00:51:30|781.57|778.97|781.57|778.97|781.57|778.97|781.57|778.97|0
1640911900000|2021-12-31 00:51:40|781.34|778.74|781.57|778.97|781.57|778.97|781.34|778.74|0
1640911920000|2021-12-31 00:52:00|781.68|779.08|781.57|778.97|781.68|779.08|781.57|778.97|0
1640911930000|2021-12-31 00:52:10|781.8|779.2|781.8|779.2|781.8|779.2|781.8|779.2|0
1640911970000|2021-12-31 00:52:50|781.91|779.31|782.03|779.43|782.03|779.43|781.91|779.31|0
1640911980000|2021-12-31 00:53:00|782.26|779.66|782.72|780.12|782.72|780.12|782.26|779.66|0
1640911990000|2021-12-31 00:53:10|782.95|780.35|782.95|780.35|782.95|780.35|782.95|780.35|0
1640912000000|2021-12-31 00:53:20|782.94|780.34|782.94|780.34|782.94|780.34|782.94|780.34|0
1640912020000|2021-12-31 00:53:40|782.72|780.12|782.72|780.12|782.72|780.12|782.72|780.12|0
1640912030000|2021-12-31 00:53:50|782.26|779.66|782.03|779.43|782.26|779.66|782.03|779.43|0
1640912040000|2021-12-31 00:54:00|781.8|779.2|781.91|779.31|782.03|779.43|781.8|779.2|0
1640912050000|2021-12-31 00:54:10|782.03|779.43|782.14|779.54|782.26|779.66|782.03|779.43|0
1640912060000|2021-12-31 00:54:20|782.03|779.43|782.26|779.66|782.26|779.66|782.03|779.43|0
1640912070000|2021-12-31 00:54:30|782.49|779.89|782.26|779.66|782.49|779.89|782.26|779.66|0
1640912090000|2021-12-31 00:54:50|782.72|780.12|782.72|780.12|782.72|780.12|782.6|780|0
1640912100000|2021-12-31 00:55:00|782.49|779.89|782.49|779.89|782.49|779.89|782.49|779.89|0
1640912110000|2021-12-31 00:55:10|782.72|780.12|782.72|780.12|782.72|780.12|782.72|780.12|0
1640912130000|2021-12-31 00:55:30|782.26|779.66|781.8|779.2|782.26|779.66|781.8|779.2|0
1640912140000|2021-12-31 00:55:40|781.91|779.31|782.03|779.43|782.03|779.43|781.91|779.31|0
1640912150000|2021-12-31 00:55:50|782.71|780.11|782.94|780.34|782.94|780.34|782.71|780.11|0
1640912160000|2021-12-31 00:56:00|782.71|780.11|782.94|780.34|782.94|780.34|782.71|780.11|0
1640912170000|2021-12-31 00:56:10|782.71|780.11|782.94|780.34|782.94|780.34|782.71|780.11|0
1640912180000|2021-12-31 00:56:20|782.49|779.89|782.03|779.43|782.49|779.89|782.03|779.43|0
1640912190000|2021-12-31 00:56:30|781.8|779.2|782.03|779.43|782.03|779.43|781.8|779.2|0
1640912210000|2021-12-31 00:56:50|782.26|779.66|782.26|779.66|782.26|779.66|782.14|779.54|0
1640912220000|2021-12-31 00:57:00|782.14|779.54|782.14|779.54|782.14|779.54|782.14|779.54|0
1640912230000|2021-12-31 00:57:10|782.03|779.43|782.03|779.43|782.03|779.43|782.03|779.43|0
1640912250000|2021-12-31 00:57:30|781.8|779.2|781.8|779.2|781.8|779.2|781.8|779.2|0
1640912260000|2021-12-31 00:57:40|781.57|778.97|781.8|779.2|781.8|779.2|781.57|778.97|0
1640912280000|2021-12-31 00:58:00|782.03|779.43|781.8|779.2|782.03|779.43|781.8|779.2|0
1640912290000|2021-12-31 00:58:10|782.03|779.43|782.03|779.43|782.03|779.43|782.03|779.43|0
1640912310000|2021-12-31 00:58:30|781.57|778.97|781.57|778.97|781.57|778.97|781.57|778.97|0
1640912320000|2021-12-31 00:58:40|781.8|779.2|781.57|778.97|781.8|779.2|781.57|778.97|0
1640912340000|2021-12-31 00:59:00|781.34|778.74|781.11|778.51|781.34|778.74|780.88|778.28|0
1640912350000|2021-12-31 00:59:10|780.88|778.28|780.88|778.28|780.88|778.28|780.88|778.28|0
1640912360000|2021-12-31 00:59:20|781.11|778.51|781.11|778.51|781.11|778.51|781.11|778.51|0
1640912370000|2021-12-31 00:59:30|781.34|778.74|781.34|778.74|781.34|778.74|781.34|778.74|0
1640912380000|2021-12-31 00:59:40|781.57|778.97|781.57|778.97|781.57|778.97|781.57|778.97|0
1640912390000|2021-12-31 00:59:50|781.8|779.2|781.8|779.2|781.8|779.2|781.8|779.2|0
1640912400000|2021-12-31 01:00:00|783.17|780.57|782.71|780.11|783.17|780.57|782.48|779.88|0
1640912410000|2021-12-31 01:00:10|783.17|780.57|784.32|781.72|784.32|781.72|783.17|780.57|0
1640912420000|2021-12-31 01:00:20|784.09|781.49|784.55|781.95|784.55|781.95|784.09|781.49|0
1640912430000|2021-12-31 01:00:30|784.43|781.83|784.09|781.49|784.55|781.95|784.09|781.49|0
1640912440000|2021-12-31 01:00:40|783.97|781.37|783.86|781.26|783.97|781.37|783.86|781.26|0
1640912450000|2021-12-31 01:00:50|784.09|781.49|783.97|781.37|784.09|781.49|783.97|781.37|0
1640912460000|2021-12-31 01:01:00|783.86|781.26|783.17|780.57|783.86|781.26|783.17|780.57|0
1640912470000|2021-12-31 01:01:10|783.4|780.8|783.63|781.03|783.63|781.03|783.4|780.8|0
1640912480000|2021-12-31 01:01:20|783.86|781.26|784.09|781.49|784.09|781.49|783.86|781.26|0
1640912490000|2021-12-31 01:01:30|783.86|781.26|783.86|781.26|783.97|781.37|783.86|781.26|0
1640912500000|2021-12-31 01:01:40|783.63|781.03|783.63|781.03|783.63|781.03|783.63|781.03|0
1640912510000|2021-12-31 01:01:50|783.74|781.14|783.63|781.03|783.74|781.14|783.63|781.03|0
1640912520000|2021-12-31 01:02:00|783.4|780.8|783.86|781.26|783.86|781.26|783.4|780.8|0
1640912530000|2021-12-31 01:02:10|783.63|781.03|784.09|781.49|784.2|781.6|783.63|781.03|0
1640912540000|2021-12-31 01:02:20|784.2|781.6|783.86|781.26|784.2|781.6|783.63|781.03|0
1640912550000|2021-12-31 01:02:30|783.97|781.37|783.86|781.26|783.97|781.37|783.86|781.26|0
1640912560000|2021-12-31 01:02:40|784.09|781.49|784.09|781.49|784.09|781.49|784.09|781.49|0
1640912570000|2021-12-31 01:02:50|783.86|781.26|783.86|781.26|783.86|781.26|783.86|781.26|0
1640912580000|2021-12-31 01:03:00|783.97|781.37|783.86|781.26|783.97|781.37|783.86|781.26|0
1640912590000|2021-12-31 01:03:10|784.09|781.49|784.09|781.49|784.09|781.49|784.09|781.49|0
1640912600000|2021-12-31 01:03:20|784.2|781.6|783.97|781.37|784.2|781.6|783.97|781.37|0
1640912610000|2021-12-31 01:03:30|783.86|781.26|783.86|781.26|784.09|781.49|783.86|781.26|0
1640912620000|2021-12-31 01:03:40|784.09|781.49|783.63|781.03|784.09|781.49|783.63|781.03|0
1640912640000|2021-12-31 01:04:00|783.86|781.26|783.86|781.26|783.86|781.26|783.74|781.14|0
1640912650000|2021-12-31 01:04:10|784.09|781.49|784.09|781.49|784.09|781.49|784.09|781.49|0
1640912660000|2021-12-31 01:04:20|784.32|781.72|784.54|781.94|784.54|781.94|784.32|781.72|0
1640912670000|2021-12-31 01:04:30|784.43|781.83|784.43|781.83|784.43|781.83|784.43|781.83|0
1640912680000|2021-12-31 01:04:40|784.32|781.72|784.42|781.82|784.54|781.94|784.32|781.72|0
1640912690000|2021-12-31 01:04:50|784.54|781.94|784.54|781.94|784.65|782.05|784.54|781.94|0
1640912700000|2021-12-31 01:05:00|784.65|782.05|784.31|781.71|784.65|782.05|784.31|781.71|0
1640912710000|2021-12-31 01:05:10|784.54|781.94|784.54|781.94|784.54|781.94|784.54|781.94|0
1640912720000|2021-12-31 01:05:20|784.77|782.17|784.77|782.17|784.77|782.17|784.77|782.17|0
1640912730000|2021-12-31 01:05:30|785|782.4|784.42|781.82|785|782.4|784.42|781.82|0
1640912740000|2021-12-31 01:05:40|784.54|781.94|784.31|781.71|784.54|781.94|784.31|781.71|0
1640912760000|2021-12-31 01:06:00|784.09|781.49|783.63|781.03|784.2|781.6|783.63|781.03|0
1640912770000|2021-12-31 01:06:10|783.86|781.26|783.74|781.14|783.86|781.26|783.74|781.14|0
1640912780000|2021-12-31 01:06:20|783.86|781.26|784.09|781.49|784.09|781.49|783.86|781.26|0
1640912790000|2021-12-31 01:06:30|783.97|781.37|783.86|781.26|783.97|781.37|783.86|781.26|0
1640912800000|2021-12-31 01:06:40|783.63|781.03|783.63|781.03|783.63|781.03|783.63|781.03|0
1640912810000|2021-12-31 01:06:50|783.86|781.26|783.86|781.26|783.86|781.26|783.86|781.26|0
1640912820000|2021-12-31 01:07:00|783.63|781.03|783.86|781.26|783.86|781.26|783.63|781.03|0
1640912830000|2021-12-31 01:07:10|783.74|781.14|784.08|781.48|784.08|781.48|783.74|781.14|0
1640912840000|2021-12-31 01:07:20|784.31|781.71|784.08|781.48|784.54|781.94|784.08|781.48|0
1640912880000|2021-12-31 01:08:00|783.86|781.26|783.63|781.03|783.86|781.26|783.63|781.03|0
1640912930000|2021-12-31 01:08:50|783.51|780.91|783.51|780.91|783.51|780.91|783.51|780.91|0
1640912940000|2021-12-31 01:09:00|783.63|781.03|783.51|780.91|783.63|781.03|783.51|780.91|0
1640912950000|2021-12-31 01:09:10|783.63|781.03|783.51|780.91|783.63|781.03|783.4|780.8|0
1640912960000|2021-12-31 01:09:20|783.4|780.8|783.4|780.8|783.4|780.8|783.4|780.8|0
1640912970000|2021-12-31 01:09:30|783.51|780.91|783.63|781.03|783.63|781.03|783.4|780.8|0
1640912980000|2021-12-31 01:09:40|783.51|780.91|783.51|780.91|783.63|781.03|783.51|780.91|0
1640912990000|2021-12-31 01:09:50|783.63|781.03|783.63|781.03|783.63|781.03|783.63|781.03|0
1640913000000|2021-12-31 01:10:00|783.74|781.14|783.85|781.25|783.85|781.25|783.74|781.14|0
1640913010000|2021-12-31 01:10:10|783.63|781.03|784.08|781.48|784.08|781.48|783.63|781.03|0
1640913020000|2021-12-31 01:10:20|783.85|781.25|783.96|781.36|784.08|781.48|783.85|781.25|0
1640913030000|2021-12-31 01:10:30|784.08|781.48|784.08|781.48|784.08|781.48|784.08|781.48|0
1640913040000|2021-12-31 01:10:40|783.85|781.25|784.08|781.48|784.08|781.48|783.85|781.25|0
1640913050000|2021-12-31 01:10:50|783.85|781.25|783.85|781.25|783.85|781.25|783.85|781.25|0
1640913060000|2021-12-31 01:11:00|783.62|781.02|783.4|780.8|783.62|781.02|783.4|780.8|0
1640913070000|2021-12-31 01:11:10|783.62|781.02|783.4|780.8|783.62|781.02|783.4|780.8|0
1640913080000|2021-12-31 01:11:20|783.17|780.57|783.05|780.45|783.17|780.57|783.05|780.45|0
1640913090000|2021-12-31 01:11:30|782.94|780.34|783.17|780.57|783.17|780.57|782.94|780.34|0
1640913100000|2021-12-31 01:11:40|783.4|780.8|783.17|780.57|783.4|780.8|783.17|780.57|0
1640913110000|2021-12-31 01:11:50|783.05|780.45|782.94|780.34|783.05|780.45|782.94|780.34|0
1640913120000|2021-12-31 01:12:00|782.71|780.11|782.71|780.11|782.71|780.11|782.71|780.11|0
1640913130000|2021-12-31 01:12:10|782.94|780.34|783.17|780.57|783.17|780.57|782.94|780.34|0
1640913140000|2021-12-31 01:12:20|783.4|780.8|783.4|780.8|783.4|780.8|783.4|780.8|0
1640913150000|2021-12-31 01:12:30|783.39|780.79|783.28|780.68|783.39|780.79|783.28|780.68|0
1640913160000|2021-12-31 01:12:40|783.39|780.79|783.39|780.79|783.39|780.79|783.28|780.68|0
1640913180000|2021-12-31 01:13:00|783.17|780.57|782.94|780.34|783.17|780.57|782.94|780.34|0
1640913190000|2021-12-31 01:13:10|782.71|780.11|782.82|780.22|782.82|780.22|782.71|780.11|0
1640913200000|2021-12-31 01:13:20|782.94|780.34|782.71|780.11|782.94|780.34|782.71|780.11|0
1640913220000|2021-12-31 01:13:40|782.94|780.34|782.71|780.11|782.94|780.34|782.71|780.11|0
1640913230000|2021-12-31 01:13:50|782.94|780.34|782.94|780.34|782.94|780.34|782.94|780.34|0
1640913240000|2021-12-31 01:14:00|783.17|780.57|783.05|780.45|783.17|780.57|782.94|780.34|0
1640913250000|2021-12-31 01:14:10|783.17|780.57|783.17|780.57|783.17|780.57|783.17|780.57|0
1640913270000|2021-12-31 01:14:30|783.16|780.56|783.16|780.56|783.16|780.56|783.16|780.56|0
1640913280000|2021-12-31 01:14:40|783.27|780.67|783.39|780.79|783.39|780.79|783.27|780.67|0
1640913300000|2021-12-31 01:15:00|783.05|780.45|783.27|780.67|783.39|780.79|783.05|780.45|0
1640913310000|2021-12-31 01:15:10|783.16|780.56|783.39|780.79|783.39|780.79|783.16|780.56|0
1640913320000|2021-12-31 01:15:20|783.5|780.9|783.39|780.79|783.5|780.9|783.39|780.79|0
1640913330000|2021-12-31 01:15:30|783.16|780.56|783.39|780.79|783.39|780.79|783.16|780.56|0
1640913340000|2021-12-31 01:15:40|783.62|781.02|783.62|781.02|783.62|781.02|783.62|781.02|0
1640913360000|2021-12-31 01:16:00|783.39|780.79|783.39|780.79|783.39|780.79|783.39|780.79|0
1640913380000|2021-12-31 01:16:20|783.5|780.9|783.62|781.02|783.62|781.02|783.5|780.9|0
1640913390000|2021-12-31 01:16:30|783.85|781.25|783.85|781.25|783.85|781.25|783.85|781.25|0
1640913400000|2021-12-31 01:16:40|784.08|781.48|784.08|781.48|784.08|781.48|784.08|781.48|0
1640913410000|2021-12-31 01:16:50|783.96|781.36|784.31|781.71|784.31|781.71|783.96|781.36|0
1640913420000|2021-12-31 01:17:00|784.08|781.48|784.08|781.48|784.08|781.48|784.08|781.48|0
1640913430000|2021-12-31 01:17:10|784.19|781.59|784.19|781.59|784.31|781.71|784.19|781.59|0
1640913440000|2021-12-31 01:17:20|784.08|781.48|784.54|781.94|784.54|781.94|784.08|781.48|0
1640913450000|2021-12-31 01:17:30|784.77|782.17|786.14|783.54|786.14|783.54|784.77|782.17|0
1640913460000|2021-12-31 01:17:40|786.6|784|786.6|784|786.6|784|786.6|784|0
1640913470000|2021-12-31 01:17:50|786.48|783.88|786.37|783.77|786.6|784|786.37|783.77|0
1640913480000|2021-12-31 01:18:00|786.83|784.23|787.06|784.46|787.29|784.69|786.83|784.23|0
1640913490000|2021-12-31 01:18:10|787.17|784.57|787.52|784.92|787.52|784.92|787.17|784.57|0
1640913500000|2021-12-31 01:18:20|787.75|785.15|787.75|785.15|787.75|785.15|787.75|785.15|0
1640913510000|2021-12-31 01:18:30|787.98|785.38|787.98|785.38|787.98|785.38|787.98|785.38|0
1640913520000|2021-12-31 01:18:40|788.9|786.3|788.9|786.3|788.9|786.3|788.44|785.84|0
1640913530000|2021-12-31 01:18:50|788.67|786.07|787.98|785.38|788.67|786.07|787.98|785.38|0
1640913540000|2021-12-31 01:19:00|789.58|786.98|788.9|786.3|789.58|786.98|788.9|786.3|0
1640913550000|2021-12-31 01:19:10|788.67|786.07|788.78|786.18|788.78|786.18|788.67|786.07|0
1640913560000|2021-12-31 01:19:20|788.9|786.3|788.21|785.61|788.9|786.3|788.21|785.61|0
1640913570000|2021-12-31 01:19:30|788.44|785.84|788.44|785.84|788.44|785.84|788.44|785.84|0
1640913580000|2021-12-31 01:19:40|788.21|785.61|788.21|785.61|788.21|785.61|788.21|785.61|0
1640913600000|2021-12-31 01:20:00|788.55|785.95|788.44|785.84|788.55|785.95|788.44|785.84|0
1640913610000|2021-12-31 01:20:10|788.21|785.61|788.21|785.61|788.21|785.61|788.21|785.61|0
1640913640000|2021-12-31 01:20:40|787.98|785.38|787.75|785.15|787.98|785.38|787.75|785.15|0
1640913650000|2021-12-31 01:20:50|787.98|785.38|787.98|785.38|787.98|785.38|787.98|785.38|0
1640913660000|2021-12-31 01:21:00|787.86|785.26|787.98|785.38|787.98|785.38|787.86|785.26|0
1640913670000|2021-12-31 01:21:10|788.21|785.61|788.21|785.61|788.21|785.61|788.21|785.61|0
1640913680000|2021-12-31 01:21:20|787.98|785.38|788.21|785.61|788.21|785.61|787.98|785.38|0
1640913690000|2021-12-31 01:21:30|788.67|786.07|788.44|785.84|788.67|786.07|788.44|785.84|0
1640913700000|2021-12-31 01:21:40|788.67|786.07|789.58|786.98|789.58|786.98|788.67|786.07|0
1640913710000|2021-12-31 01:21:50|789.35|786.75|789.35|786.75|789.35|786.75|788.89|786.29|0
1640913720000|2021-12-31 01:22:00|789.81|787.21|789.12|786.52|789.81|787.21|789.12|786.52|0
1640913730000|2021-12-31 01:22:10|790.27|787.67|790.96|788.36|791.19|788.59|790.27|787.67|0
1640913750000|2021-12-31 01:22:30|791.19|788.59|790.96|788.36|791.19|788.59|790.96|788.36|0
1640913760000|2021-12-31 01:22:40|791.76|789.16|792.11|789.51|792.45|789.85|791.76|789.16|0
1640913770000|2021-12-31 01:22:50|791.88|789.28|792.8|790.2|792.8|790.2|791.88|789.28|0
1640913780000|2021-12-31 01:23:00|792.57|789.97|792.34|789.74|792.57|789.97|792.34|789.74|0
1640913790000|2021-12-31 01:23:10|792.11|789.51|791.88|789.28|792.11|789.51|791.88|789.28|0
1640913800000|2021-12-31 01:23:20|791.65|789.05|791.76|789.16|791.76|789.16|791.65|789.05|0
1640913810000|2021-12-31 01:23:30|792.11|789.51|792.11|789.51|792.34|789.74|792.11|789.51|0
1640913820000|2021-12-31 01:23:40|791.88|789.28|791.88|789.28|791.88|789.28|791.88|789.28|0
1640913830000|2021-12-31 01:23:50|792.11|789.51|792.11|789.51|792.11|789.51|792.11|789.51|0
1640913840000|2021-12-31 01:24:00|792.34|789.74|792.34|789.74|792.34|789.74|792.11|789.51|0
1640913850000|2021-12-31 01:24:10|792.57|789.97|792.11|789.51|792.57|789.97|792.11|789.51|0
1640913860000|2021-12-31 01:24:20|792.22|789.62|792.11|789.51|792.22|789.62|792.11|789.51|0
1640913870000|2021-12-31 01:24:30|792.34|789.74|792.11|789.51|792.34|789.74|792.11|789.51|0
1640913880000|2021-12-31 01:24:40|792.22|789.62|791.42|788.82|792.22|789.62|791.42|788.82|0
1640913890000|2021-12-31 01:24:50|791.53|788.93|791.53|788.93|791.53|788.93|791.42|788.82|0
1640913900000|2021-12-31 01:25:00|791.42|788.82|791.42|788.82|791.65|789.05|791.42|788.82|0
1640913920000|2021-12-31 01:25:20|791.65|789.05|791.65|789.05|791.65|789.05|791.42|788.82|0
1640913930000|2021-12-31 01:25:30|791.53|788.93|791.53|788.93|791.53|788.93|791.53|788.93|0
1640913940000|2021-12-31 01:25:40|791.42|788.82|791.65|789.05|791.65|789.05|791.42|788.82|0
1640913970000|2021-12-31 01:26:10|791.88|789.28|791.88|789.28|791.88|789.28|791.88|789.28|0
1640913980000|2021-12-31 01:26:20|791.76|789.16|791.88|789.28|792.11|789.51|791.76|789.16|0
1640914010000|2021-12-31 01:26:50|791.65|789.05|791.65|789.05|791.65|789.05|791.65|789.05|0
1640914020000|2021-12-31 01:27:00|791.88|789.28|791.65|789.05|791.88|789.28|791.65|789.05|0
1640914030000|2021-12-31 01:27:10|791.76|789.16|792.11|789.51|792.11|789.51|791.76|789.16|0
1640914040000|2021-12-31 01:27:20|791.99|789.39|791.88|789.28|791.99|789.39|791.88|789.28|0
1640914050000|2021-12-31 01:27:30|792.11|789.51|791.88|789.28|792.11|789.51|791.88|789.28|0
1640914060000|2021-12-31 01:27:40|792.11|789.51|792.11|789.51|792.11|789.51|792.11|789.51|0
1640914070000|2021-12-31 01:27:50|792.34|789.74|792.34|789.74|792.34|789.74|792.11|789.51|0
1640914080000|2021-12-31 01:28:00|792.45|789.85|792.34|789.74|792.45|789.85|792.34|789.74|0
1640914090000|2021-12-31 01:28:10|792.45|789.85|792.34|789.74|792.45|789.85|792.34|789.74|0
1640914110000|2021-12-31 01:28:30|792.22|789.62|792.11|789.51|792.22|789.62|792.11|789.51|0
1640914120000|2021-12-31 01:28:40|792.34|789.74|792.22|789.62|792.34|789.74|792.22|789.62|0
1640914130000|2021-12-31 01:28:50|792.11|789.51|792.11|789.51|792.11|789.51|792.11|789.51|0
1640914140000|2021-12-31 01:29:00|791.88|789.28|792.11|789.51|792.11|789.51|791.88|789.28|0
1640914150000|2021-12-31 01:29:10|791.99|789.39|791.88|789.28|791.99|789.39|791.88|789.28|0
1640914160000|2021-12-31 01:29:20|791.99|789.39|791.88|789.28|791.99|789.39|791.88|789.28|0
1640914170000|2021-12-31 01:29:30|792.11|789.51|792.11|789.51|792.11|789.51|792.11|789.51|0
1640914180000|2021-12-31 01:29:40|791.99|789.39|792.57|789.97|792.57|789.97|791.99|789.39|0
1640914200000|2021-12-31 01:30:00|792.79|790.19|793.02|790.42|793.02|790.42|792.79|790.19|0
1640914210000|2021-12-31 01:30:10|792.91|790.31|792.79|790.19|792.91|790.31|792.79|790.19|0
1640914220000|2021-12-31 01:30:20|793.25|790.65|793.25|790.65|793.25|790.65|793.25|790.65|0
1640914230000|2021-12-31 01:30:30|793.02|790.42|793.25|790.65|793.25|790.65|793.02|790.42|0
1640914240000|2021-12-31 01:30:40|793.02|790.42|792.56|789.96|793.02|790.42|792.56|789.96|0
1640914250000|2021-12-31 01:30:50|792.68|790.08|792.33|789.73|792.68|790.08|792.33|789.73|0
1640914260000|2021-12-31 01:31:00|792.56|789.96|792.33|789.73|792.56|789.96|792.33|789.73|0
1640914270000|2021-12-31 01:31:10|792.11|789.51|792.11|789.51|792.22|789.62|792.11|789.51|0
1640914280000|2021-12-31 01:31:20|791.99|789.39|791.88|789.28|791.99|789.39|791.76|789.16|0
1640914290000|2021-12-31 01:31:30|791.99|789.39|791.99|789.39|791.99|789.39|791.99|789.39|0
1640914300000|2021-12-31 01:31:40|791.88|789.28|791.76|789.16|792.1|789.5|791.76|789.16|0
1640914310000|2021-12-31 01:31:50|791.88|789.28|791.65|789.05|792.1|789.5|791.65|789.05|0
1640914320000|2021-12-31 01:32:00|791.76|789.16|791.88|789.28|792.1|789.5|791.76|789.16|0
1640914330000|2021-12-31 01:32:10|791.99|789.39|791.87|789.27|791.99|789.39|791.87|789.27|0
1640914340000|2021-12-31 01:32:20|791.76|789.16|791.87|789.27|791.87|789.27|791.76|789.16|0
1640914350000|2021-12-31 01:32:30|792.1|789.5|792.1|789.5|792.1|789.5|792.1|789.5|0
1640914360000|2021-12-31 01:32:40|791.87|789.27|791.76|789.16|791.87|789.27|791.76|789.16|0
1640914370000|2021-12-31 01:32:50|791.65|789.05|791.87|789.27|791.87|789.27|791.65|789.05|0
1640914380000|2021-12-31 01:33:00|791.76|789.16|791.76|789.16|791.76|789.16|791.76|789.16|0
1640914390000|2021-12-31 01:33:10|791.64|789.04|791.76|789.16|791.76|789.16|791.64|789.04|0
1640914400000|2021-12-31 01:33:20|791.87|789.27|791.87|789.27|791.87|789.27|791.87|789.27|0
1640914410000|2021-12-31 01:33:30|791.76|789.16|791.87|789.27|791.87|789.27|791.75|789.15|0
1640914420000|2021-12-31 01:33:40|791.75|789.15|791.87|789.27|791.87|789.27|791.75|789.15|0
1640914430000|2021-12-31 01:33:50|791.75|789.15|791.87|789.27|791.87|789.27|791.75|789.15|0
1640914440000|2021-12-31 01:34:00|791.64|789.04|791.87|789.27|791.87|789.27|791.64|789.04|0
1640914450000|2021-12-31 01:34:10|791.75|789.15|791.87|789.27|791.87|789.27|791.75|789.15|0
1640914460000|2021-12-31 01:34:20|791.64|789.04|791.41|788.81|791.64|789.04|791.41|788.81|0
1640914470000|2021-12-31 01:34:30|791.18|788.58|790.96|788.36|791.18|788.58|790.96|788.36|0
1640914480000|2021-12-31 01:34:40|790.5|787.9|790.04|787.44|790.5|787.9|790.04|787.44|0
1640914490000|2021-12-31 01:34:50|789.92|787.32|790.15|787.55|790.15|787.55|789.92|787.32|0
1640914500000|2021-12-31 01:35:00|790.04|787.44|790.27|787.67|790.27|787.67|790.04|787.44|0
1640914510000|2021-12-31 01:35:10|790.38|787.78|790.73|788.13|790.73|788.13|790.38|787.78|0
1640914520000|2021-12-31 01:35:20|790.5|787.9|790.73|788.13|790.73|788.13|790.5|787.9|0
1640914530000|2021-12-31 01:35:30|790.5|787.9|790.27|787.67|790.5|787.9|790.27|787.67|0
1640914550000|2021-12-31 01:35:50|790.04|787.44|790.04|787.44|790.04|787.44|790.04|787.44|0
1640914560000|2021-12-31 01:36:00|789.81|787.21|790.27|787.67|790.27|787.67|789.81|787.21|0
1640914570000|2021-12-31 01:36:10|790.15|787.55|790.27|787.67|790.27|787.67|790.15|787.55|0
1640914600000|2021-12-31 01:36:40|790.04|787.44|790.04|787.44|790.04|787.44|790.04|787.44|0
1640914610000|2021-12-31 01:36:50|789.81|787.21|789.81|787.21|790.04|787.44|789.81|787.21|0
1640914620000|2021-12-31 01:37:00|789.92|787.32|789.81|787.21|790.04|787.44|789.81|787.21|0
1640914630000|2021-12-31 01:37:10|789.92|787.32|789.92|787.32|789.92|787.32|789.92|787.32|0
1640914640000|2021-12-31 01:37:20|789.81|787.21|790.04|787.44|790.04|787.44|789.81|787.21|0
1640914660000|2021-12-31 01:37:40|790.27|787.67|790.72|788.12|790.72|788.12|790.27|787.67|0
1640914680000|2021-12-31 01:38:00|790.83|788.23|790.83|788.23|790.83|788.23|790.83|788.23|0
1640914690000|2021-12-31 01:38:10|790.95|788.35|791.18|788.58|791.18|788.58|790.72|788.12|0
1640914700000|2021-12-31 01:38:20|790.83|788.23|790.95|788.35|791.06|788.46|790.83|788.23|0
1640914710000|2021-12-31 01:38:30|790.72|788.12|790.49|787.89|790.72|788.12|790.49|787.89|0
1640914720000|2021-12-31 01:38:40|790.6|788|790.6|788|790.6|788|790.6|788|0
1640914730000|2021-12-31 01:38:50|790.72|788.12|790.95|788.35|790.95|788.35|790.72|788.12|0
1640914740000|2021-12-31 01:39:00|791.18|788.58|791.29|788.69|791.52|788.92|791.18|788.58|0
1640914750000|2021-12-31 01:39:10|791.41|788.81|791.41|788.81|791.41|788.81|791.18|788.58|0
1640914760000|2021-12-31 01:39:20|791.29|788.69|791.41|788.81|791.41|788.81|791.29|788.69|0
1640914770000|2021-12-31 01:39:30|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1640914780000|2021-12-31 01:39:40|791.41|788.81|791.87|789.27|791.87|789.27|791.41|788.81|0
1640914790000|2021-12-31 01:39:50|791.64|789.04|791.87|789.27|791.87|789.27|791.64|789.04|0
1640914800000|2021-12-31 01:40:00|791.64|789.04|791.64|789.04|791.64|789.04|791.64|789.04|0
1640914810000|2021-12-31 01:40:10|791.75|789.15|791.87|789.27|791.87|789.27|791.75|789.15|0
1640914820000|2021-12-31 01:40:20|791.64|789.04|791.64|789.04|791.64|789.04|791.64|789.04|0
1640914830000|2021-12-31 01:40:30|791.87|789.27|791.87|789.27|791.87|789.27|791.87|789.27|0
1640914840000|2021-12-31 01:40:40|791.64|789.04|791.64|789.04|791.64|789.04|791.64|789.04|0
1640914850000|2021-12-31 01:40:50|791.41|788.81|791.18|788.58|791.41|788.81|791.18|788.58|0
1640914860000|2021-12-31 01:41:00|790.95|788.35|790.95|788.35|790.95|788.35|790.95|788.35|0
1640914870000|2021-12-31 01:41:10|790.72|788.12|790.95|788.35|790.95|788.35|790.72|788.12|0
1640914880000|2021-12-31 01:41:20|791.75|789.15|791.75|789.15|791.75|789.15|791.75|789.15|0
1640914890000|2021-12-31 01:41:30|791.87|789.27|791.87|789.27|791.87|789.27|791.75|789.15|0
1640914900000|2021-12-31 01:41:40|791.98|789.38|791.87|789.27|791.98|789.38|791.87|789.27|0
1640914910000|2021-12-31 01:41:50|792.1|789.5|792.56|789.96|792.56|789.96|792.1|789.5|0
1640914920000|2021-12-31 01:42:00|792.33|789.73|792.33|789.73|792.33|789.73|792.33|789.73|0
1640914930000|2021-12-31 01:42:10|791.87|789.27|791.87|789.27|791.87|789.27|791.87|789.27|0
1640914940000|2021-12-31 01:42:20|791.98|789.38|792.21|789.61|792.21|789.61|791.98|789.38|0
1640914950000|2021-12-31 01:42:30|792.1|789.5|792.33|789.73|792.33|789.73|792.1|789.5|0
1640914960000|2021-12-31 01:42:40|792.21|789.61|792.1|789.5|792.21|789.61|792.1|789.5|0
1640914970000|2021-12-31 01:42:50|791.87|789.27|791.98|789.38|791.98|789.38|791.64|789.04|0
1640914980000|2021-12-31 01:43:00|792.1|789.5|792.33|789.73|792.56|789.96|792.1|789.5|0
1640914990000|2021-12-31 01:43:10|792.56|789.96|793.25|790.65|793.25|790.65|792.56|789.96|0
1640915000000|2021-12-31 01:43:20|793.02|790.42|793.02|790.42|793.02|790.42|793.02|790.42|0
1640915010000|2021-12-31 01:43:30|793.25|790.65|793.48|790.88|793.48|790.88|793.25|790.65|0
1640915020000|2021-12-31 01:43:40|793.25|790.65|793.25|790.65|793.25|790.65|793.25|790.65|0
1640915040000|2021-12-31 01:44:00|793.02|790.42|793.02|790.42|793.02|790.42|793.02|790.42|0
1640915050000|2021-12-31 01:44:10|792.79|790.19|793.02|790.42|793.02|790.42|792.79|790.19|0
1640915060000|2021-12-31 01:44:20|792.79|790.19|792.79|790.19|792.79|790.19|792.56|789.96|0
1640915070000|2021-12-31 01:44:30|792.67|790.07|793.13|790.53|793.13|790.53|792.67|790.07|0
1640915080000|2021-12-31 01:44:40|793.02|790.42|793.48|790.88|793.48|790.88|793.02|790.42|0
1640915100000|2021-12-31 01:45:00|793.71|791.11|793.25|790.65|793.71|791.11|793.25|790.65|0
1640915110000|2021-12-31 01:45:10|793.36|790.76|793.25|790.65|793.36|790.76|793.25|790.65|0
1640915120000|2021-12-31 01:45:20|793.02|790.42|793.02|790.42|793.02|790.42|793.02|790.42|0
1640915130000|2021-12-31 01:45:30|792.79|790.19|792.79|790.19|792.79|790.19|792.79|790.19|0
1640915140000|2021-12-31 01:45:40|793.02|790.42|792.79|790.19|793.02|790.42|792.79|790.19|0
1640915150000|2021-12-31 01:45:50|792.67|790.07|793.25|790.65|793.25|790.65|792.44|789.84|0
1640915160000|2021-12-31 01:46:00|793.13|790.53|793.02|790.42|793.25|790.65|793.02|790.42|0
1640915170000|2021-12-31 01:46:10|793.25|790.65|793.02|790.42|793.25|790.65|793.02|790.42|0
1640915180000|2021-12-31 01:46:20|793.25|790.65|793.25|790.65|793.25|790.65|793.25|790.65|0
1640915200000|2021-12-31 01:46:40|793.02|790.42|793.02|790.42|793.02|790.42|793.02|790.42|0
1640915210000|2021-12-31 01:46:50|793.13|790.53|793.02|790.42|793.13|790.53|793.02|790.42|0
1640915220000|2021-12-31 01:47:00|792.79|790.19|793.02|790.42|793.02|790.42|792.79|790.19|0
1640915230000|2021-12-31 01:47:10|793.13|790.53|793.25|790.65|793.25|790.65|793.13|790.53|0
1640915240000|2021-12-31 01:47:20|793.48|790.88|793.25|790.65|793.48|790.88|793.25|790.65|0
1640915260000|2021-12-31 01:47:40|793.36|790.76|793.36|790.76|793.48|790.88|793.36|790.76|0
1640915270000|2021-12-31 01:47:50|793.48|790.88|793.36|790.76|793.48|790.88|793.36|790.76|0
1640915280000|2021-12-31 01:48:00|793.48|790.88|793.48|790.88|793.48|790.88|793.25|790.65|0
1640915290000|2021-12-31 01:48:10|793.25|790.65|793.25|790.65|793.36|790.76|793.25|790.65|0
1640915310000|2021-12-31 01:48:30|793.02|790.42|793.02|790.42|793.02|790.42|793.02|790.42|0
1640915320000|2021-12-31 01:48:40|792.79|790.19|792.79|790.19|792.79|790.19|792.79|790.19|0
1640915330000|2021-12-31 01:48:50|793.25|790.65|793.25|790.65|793.25|790.65|793.25|790.65|0
1640915340000|2021-12-31 01:49:00|793.48|790.88|793.48|790.88|793.48|790.88|793.48|790.88|0
1640915360000|2021-12-31 01:49:20|793.25|790.65|793.25|790.65|793.25|790.65|793.25|790.65|0
1640915400000|2021-12-31 01:50:00|793.48|790.88|793.25|790.65|793.48|790.88|793.25|790.65|0
1640915460000|2021-12-31 01:51:00|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1640915470000|2021-12-31 01:51:10|794.16|791.56|794.62|792.02|794.62|792.02|794.16|791.56|0
1640915480000|2021-12-31 01:51:20|794.85|792.25|794.62|792.02|794.85|792.25|794.62|792.02|0
1640915490000|2021-12-31 01:51:30|794.39|791.79|794.16|791.56|794.39|791.79|794.16|791.56|0
1640915500000|2021-12-31 01:51:40|793.93|791.33|794.39|791.79|794.39|791.79|793.7|791.1|0
1640915510000|2021-12-31 01:51:50|794.16|791.56|794.39|791.79|794.39|791.79|794.16|791.56|0
1640915530000|2021-12-31 01:52:10|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1640915560000|2021-12-31 01:52:40|794.39|791.79|794.16|791.56|794.39|791.79|794.16|791.56|0
1640915590000|2021-12-31 01:53:10|794.27|791.67|794.16|791.56|794.27|791.67|794.16|791.56|0
1640915600000|2021-12-31 01:53:20|793.93|791.33|793.81|791.21|793.93|791.33|793.81|791.21|0
1640915610000|2021-12-31 01:53:30|793.93|791.33|793.7|791.1|793.93|791.33|793.7|791.1|0
1640915620000|2021-12-31 01:53:40|793.24|790.64|793.12|790.52|793.24|790.64|793.12|790.52|0
1640915630000|2021-12-31 01:53:50|793.24|790.64|793.01|790.41|793.24|790.64|793.01|790.41|0
1640915650000|2021-12-31 01:54:10|792.78|790.18|792.33|789.73|792.78|790.18|792.33|789.73|0
1640915660000|2021-12-31 01:54:20|792.1|789.5|792.55|789.95|792.55|789.95|792.1|789.5|0
1640915670000|2021-12-31 01:54:30|792.89|790.29|792.89|790.29|792.89|790.29|792.89|790.29|0
1640915680000|2021-12-31 01:54:40|793.01|790.41|792.78|790.18|793.01|790.41|792.78|790.18|0
1640915690000|2021-12-31 01:54:50|793.01|790.41|793.01|790.41|793.01|790.41|793.01|790.41|0
1640915700000|2021-12-31 01:55:00|792.78|790.18|793.01|790.41|793.01|790.41|792.78|790.18|0
1640915730000|2021-12-31 01:55:30|793.47|790.87|793.47|790.87|793.47|790.87|793.47|790.87|0
1640915740000|2021-12-31 01:55:40|793.7|791.1|794.16|791.56|794.16|791.56|793.7|791.1|0
1640915750000|2021-12-31 01:55:50|794.39|791.79|794.85|792.25|794.85|792.25|794.39|791.79|0
1640915760000|2021-12-31 01:56:00|794.62|792.02|794.62|792.02|794.62|792.02|794.62|792.02|0
1640915770000|2021-12-31 01:56:10|794.39|791.79|794.16|791.56|794.39|791.79|794.16|791.56|0
1640915780000|2021-12-31 01:56:20|794.39|791.79|794.39|791.79|794.39|791.79|794.39|791.79|0
1640915790000|2021-12-31 01:56:30|794.62|792.02|794.85|792.25|794.85|792.25|794.62|792.02|0
1640915800000|2021-12-31 01:56:40|794.39|791.79|794.85|792.25|794.85|792.25|794.39|791.79|0
1640915810000|2021-12-31 01:56:50|794.39|791.79|794.16|791.56|794.62|792.02|794.16|791.56|0
1640915820000|2021-12-31 01:57:00|794.39|791.79|793.93|791.33|794.39|791.79|793.93|791.33|0
1640915830000|2021-12-31 01:57:10|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1640915840000|2021-12-31 01:57:20|793.81|791.21|794.04|791.44|794.04|791.44|793.81|791.21|0
1640915850000|2021-12-31 01:57:30|794.16|791.56|794.16|791.56|794.16|791.56|793.93|791.33|0
1640915860000|2021-12-31 01:57:40|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1640915880000|2021-12-31 01:58:00|794.16|791.56|794.39|791.79|794.39|791.79|794.16|791.56|0
1640915900000|2021-12-31 01:58:20|794.16|791.56|794.16|791.56|794.16|791.56|793.93|791.33|0
1640915910000|2021-12-31 01:58:30|794.27|791.67|794.39|791.79|794.39|791.79|794.27|791.67|0
1640915940000|2021-12-31 01:59:00|794.62|792.02|794.62|792.02|794.62|792.02|794.62|792.02|0
1640915950000|2021-12-31 01:59:10|794.85|792.25|794.85|792.25|794.85|792.25|794.85|792.25|0
1640915960000|2021-12-31 01:59:20|795.08|792.48|795.08|792.48|795.08|792.48|795.08|792.48|0
1640915970000|2021-12-31 01:59:30|794.96|792.36|795.08|792.48|795.08|792.48|794.85|792.25|0
1640916000000|2021-12-31 02:00:00|794.62|792.02|794.62|792.02|794.62|792.02|794.62|792.02|0
1640916010000|2021-12-31 02:00:10|794.16|791.56|794.39|791.79|794.39|791.79|794.16|791.56|0
1640916020000|2021-12-31 02:00:20|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1640916030000|2021-12-31 02:00:30|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1640916040000|2021-12-31 02:00:40|793.7|791.1|793.24|790.64|793.7|791.1|793.24|790.64|0
1640916050000|2021-12-31 02:00:50|793.01|790.41|793.01|790.41|793.01|790.41|793.01|790.41|0
1640916060000|2021-12-31 02:01:00|793.12|790.52|793.47|790.87|793.7|791.1|793.01|790.41|0
1640916070000|2021-12-31 02:01:10|793.58|790.98|793.7|791.1|793.7|791.1|793.58|790.98|0
1640916080000|2021-12-31 02:01:20|793.47|790.87|793.58|790.98|793.58|790.98|793.47|790.87|0
1640916090000|2021-12-31 02:01:30|793.7|791.1|793.7|791.1|793.7|791.1|793.58|790.98|0
1640916100000|2021-12-31 02:01:40|793.81|791.21|793.7|791.1|793.81|791.21|793.7|791.1|0
1640916110000|2021-12-31 02:01:50|793.93|791.33|793.81|791.21|793.93|791.33|793.7|791.1|0
1640916120000|2021-12-31 02:02:00|793.7|791.1|793.7|791.1|793.93|791.33|793.7|791.1|0
1640916130000|2021-12-31 02:02:10|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1640916150000|2021-12-31 02:02:30|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1640916160000|2021-12-31 02:02:40|794.39|791.79|794.39|791.79|794.39|791.79|794.39|791.79|0
1640916170000|2021-12-31 02:02:50|794.62|792.02|794.62|792.02|794.85|792.25|794.39|791.79|0
1640916200000|2021-12-31 02:03:20|794.85|792.25|795.08|792.48|795.08|792.48|794.85|792.25|0
1640916210000|2021-12-31 02:03:30|794.85|792.25|794.85|792.25|794.85|792.25|794.85|792.25|0
1640916220000|2021-12-31 02:03:40|794.62|792.02|794.62|792.02|794.62|792.02|794.62|792.02|0
1640916230000|2021-12-31 02:03:50|794.5|791.9|794.5|791.9|794.5|791.9|794.5|791.9|0
1640916240000|2021-12-31 02:04:00|794.62|792.02|794.39|791.79|794.62|792.02|794.39|791.79|0
1640916250000|2021-12-31 02:04:10|794.5|791.9|794.62|792.02|794.62|792.02|794.5|791.9|0
1640916260000|2021-12-31 02:04:20|794.5|791.9|794.5|791.9|794.5|791.9|794.5|791.9|0
1640916270000|2021-12-31 02:04:30|794.39|791.79|794.39|791.79|794.5|791.9|794.39|791.79|0
1640916280000|2021-12-31 02:04:40|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1640916290000|2021-12-31 02:04:50|793.93|791.33|793.7|791.1|793.93|791.33|793.7|791.1|0
1640916310000|2021-12-31 02:05:10|793.93|791.33|793.81|791.21|793.93|791.33|793.81|791.21|0
1640916320000|2021-12-31 02:05:20|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1640916340000|2021-12-31 02:05:40|793.47|790.87|793.7|791.1|793.7|791.1|793.47|790.87|0
1640916350000|2021-12-31 02:05:50|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1640916360000|2021-12-31 02:06:00|793.81|791.21|794.16|791.56|794.16|791.56|793.7|791.1|0
1640916370000|2021-12-31 02:06:10|794.27|791.67|794.16|791.56|794.27|791.67|794.16|791.56|0
1640916380000|2021-12-31 02:06:20|794.27|791.67|794.16|791.56|794.39|791.79|794.16|791.56|0
1640916390000|2021-12-31 02:06:30|794.39|791.79|794.39|791.79|794.39|791.79|794.39|791.79|0
1640916400000|2021-12-31 02:06:40|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1640916410000|2021-12-31 02:06:50|794.62|792.02|794.62|792.02|794.62|792.02|794.62|792.02|0
1640916420000|2021-12-31 02:07:00|794.39|791.79|794.39|791.79|794.62|792.02|794.39|791.79|0
1640916430000|2021-12-31 02:07:10|794.5|791.9|794.39|791.79|794.5|791.9|794.39|791.79|0
1640916440000|2021-12-31 02:07:20|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1640916450000|2021-12-31 02:07:30|794.39|791.79|794.39|791.79|794.39|791.79|794.39|791.79|0
1640916460000|2021-12-31 02:07:40|794.27|791.67|794.27|791.67|794.39|791.79|794.27|791.67|0
1640916470000|2021-12-31 02:07:50|794.39|791.79|794.16|791.56|794.39|791.79|794.16|791.56|0
1640916480000|2021-12-31 02:08:00|794.39|791.79|794.39|791.79|794.39|791.79|794.39|791.79|0
1640916490000|2021-12-31 02:08:10|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1640916500000|2021-12-31 02:08:20|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1640916510000|2021-12-31 02:08:30|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1640916530000|2021-12-31 02:08:50|794.39|791.79|794.39|791.79|794.39|791.79|794.39|791.79|0
1640916540000|2021-12-31 02:09:00|794.62|792.02|794.16|791.56|794.62|792.02|794.16|791.56|0
1640916570000|2021-12-31 02:09:30|794.39|791.79|794.39|791.79|794.39|791.79|794.39|791.79|0
1640916590000|2021-12-31 02:09:50|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1640916600000|2021-12-31 02:10:00|794.27|791.67|794.16|791.56|794.27|791.67|794.16|791.56|0
1640916610000|2021-12-31 02:10:10|793.93|791.33|793.93|791.33|794.16|791.56|793.93|791.33|0
1640916620000|2021-12-31 02:10:20|794.04|791.44|793.93|791.33|794.16|791.56|793.93|791.33|0
1640916630000|2021-12-31 02:10:30|794.04|791.44|793.93|791.33|794.04|791.44|793.93|791.33|0
1640916640000|2021-12-31 02:10:40|793.7|791.1|793.7|791.1|793.93|791.33|793.7|791.1|0
1640916650000|2021-12-31 02:10:50|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1640916660000|2021-12-31 02:11:00|794.16|791.56|794.04|791.44|794.16|791.56|794.04|791.44|0
1640916670000|2021-12-31 02:11:10|794.16|791.56|794.04|791.44|794.16|791.56|794.04|791.44|0
1640916680000|2021-12-31 02:11:20|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1640916700000|2021-12-31 02:11:40|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1640916710000|2021-12-31 02:11:50|793.81|791.21|793.81|791.21|793.81|791.21|793.81|791.21|0
1640916720000|2021-12-31 02:12:00|793.93|791.33|793.81|791.21|793.93|791.33|793.81|791.21|0
1640916730000|2021-12-31 02:12:10|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1640916740000|2021-12-31 02:12:20|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1640916750000|2021-12-31 02:12:30|793.7|791.1|793.47|790.87|793.7|791.1|793.47|790.87|0
1640916760000|2021-12-31 02:12:40|793.24|790.64|793.24|790.64|793.24|790.64|793.24|790.64|0
1640916770000|2021-12-31 02:12:50|793.47|790.87|793.47|790.87|793.47|790.87|793.47|790.87|0
1640916790000|2021-12-31 02:13:10|793.24|790.64|793.47|790.87|793.47|790.87|793.24|790.64|0
1640916800000|2021-12-31 02:13:20|793.24|790.64|793.24|790.64|793.24|790.64|793.01|790.41|0
1640916820000|2021-12-31 02:13:40|793.01|790.41|793.01|790.41|793.01|790.41|793.01|790.41|0
1640916840000|2021-12-31 02:14:00|793.24|790.64|793.24|790.64|793.24|790.64|793.01|790.41|0
1640916850000|2021-12-31 02:14:10|793.01|790.41|792.78|790.18|793.01|790.41|792.78|790.18|0
1640916880000|2021-12-31 02:14:40|793.01|790.41|793.01|790.41|793.01|790.41|793.01|790.41|0
1640916890000|2021-12-31 02:14:50|792.78|790.18|792.32|789.72|792.78|790.18|792.32|789.72|0
1640916900000|2021-12-31 02:15:00|792.55|789.95|792.32|789.72|792.55|789.95|792.32|789.72|0
1640916930000|2021-12-31 02:15:30|792.09|789.49|792.32|789.72|792.32|789.72|792.09|789.49|0
1640916940000|2021-12-31 02:15:40|792.09|789.49|792.09|789.49|792.09|789.49|792.09|789.49|0
1640916960000|2021-12-31 02:16:00|792.32|789.72|792.32|789.72|792.32|789.72|792.32|789.72|0
1640916980000|2021-12-31 02:16:20|792.55|789.95|792.55|789.95|792.55|789.95|792.55|789.95|0
1640917000000|2021-12-31 02:16:40|792.32|789.72|792.32|789.72|792.32|789.72|792.32|789.72|0
1640917010000|2021-12-31 02:16:50|792.55|789.95|792.78|790.18|792.78|790.18|792.55|789.95|0
1640917020000|2021-12-31 02:17:00|793|790.4|792.77|790.17|793|790.4|792.77|790.17|0
1640917030000|2021-12-31 02:17:10|792.55|789.95|792.32|789.72|792.55|789.95|792.32|789.72|0
1640917040000|2021-12-31 02:17:20|792.09|789.49|792.09|789.49|792.09|789.49|792.09|789.49|0
1640917050000|2021-12-31 02:17:30|792.32|789.72|792.32|789.72|792.32|789.72|792.32|789.72|0
1640917060000|2021-12-31 02:17:40|792.43|789.83|792.43|789.83|792.43|789.83|792.32|789.72|0
1640917070000|2021-12-31 02:17:50|792.32|789.72|792.32|789.72|792.32|789.72|792.32|789.72|0
1640917080000|2021-12-31 02:18:00|792.54|789.94|792.54|789.94|792.54|789.94|792.43|789.83|0
1640917090000|2021-12-31 02:18:10|792.66|790.06|792.54|789.94|792.66|790.06|792.54|789.94|0
1640917110000|2021-12-31 02:18:30|792.77|790.17|792.88|790.28|792.88|790.28|792.77|790.17|0
1640917120000|2021-12-31 02:18:40|792.77|790.17|792.77|790.17|792.77|790.17|792.77|790.17|0
1640917130000|2021-12-31 02:18:50|792.54|789.94|792.54|789.94|792.54|789.94|792.54|789.94|0
1640917140000|2021-12-31 02:19:00|792.65|790.05|792.77|790.17|792.77|790.17|792.65|790.05|0
1640917150000|2021-12-31 02:19:10|793.23|790.63|793.23|790.63|793.23|790.63|793|790.4|0
1640917160000|2021-12-31 02:19:20|793|790.4|793.11|790.51|793.11|790.51|793|790.4|0
1640917170000|2021-12-31 02:19:30|793.23|790.63|793.23|790.63|793.23|790.63|793.23|790.63|0
1640917180000|2021-12-31 02:19:40|793.34|790.74|793.23|790.63|793.34|790.74|793.23|790.63|0
1640917210000|2021-12-31 02:20:10|792.77|790.17|792.54|789.94|792.77|790.17|792.54|789.94|0
1640917230000|2021-12-31 02:20:30|792.77|790.17|792.77|790.17|792.77|790.17|792.77|790.17|0
1640917240000|2021-12-31 02:20:40|792.88|790.28|792.77|790.17|792.88|790.28|792.77|790.17|0
1640917260000|2021-12-31 02:21:00|792.65|790.05|792.54|789.94|792.77|790.17|792.54|789.94|0
1640917270000|2021-12-31 02:21:10|792.65|790.05|792.77|790.17|793|790.4|792.65|790.05|0
1640917280000|2021-12-31 02:21:20|793|790.4|792.77|790.17|793|790.4|792.77|790.17|0
1640917300000|2021-12-31 02:21:40|792.54|789.94|792.31|789.71|792.54|789.94|792.31|789.71|0
1640917310000|2021-12-31 02:21:50|792.19|789.59|792.08|789.48|792.19|789.59|792.08|789.48|0
1640917320000|2021-12-31 02:22:00|792.31|789.71|792.54|789.94|792.54|789.94|792.31|789.71|0
1640917330000|2021-12-31 02:22:10|792.31|789.71|792.31|789.71|792.31|789.71|792.31|789.71|0
1640917340000|2021-12-31 02:22:20|792.42|789.82|792.31|789.71|792.42|789.82|792.31|789.71|0
1640917350000|2021-12-31 02:22:30|792.54|789.94|792.31|789.71|792.54|789.94|792.31|789.71|0
1640917370000|2021-12-31 02:22:50|792.54|789.94|792.31|789.71|792.54|789.94|792.31|789.71|0
1640917380000|2021-12-31 02:23:00|792.54|789.94|790.93|788.33|792.54|789.94|790.93|788.33|0
1640917390000|2021-12-31 02:23:10|790.25|787.65|790.48|787.88|790.48|787.88|790.25|787.65|0
1640917400000|2021-12-31 02:23:20|790.59|787.99|790.59|787.99|790.59|787.99|790.59|787.99|0
1640917410000|2021-12-31 02:23:30|790.25|787.65|790.02|787.42|790.25|787.65|790.02|787.42|0
1640917420000|2021-12-31 02:23:40|790.25|787.65|790.25|787.65|790.25|787.65|790.02|787.42|0
1640917440000|2021-12-31 02:24:00|790.48|787.88|790.48|787.88|790.48|787.88|790.48|787.88|0
1640917450000|2021-12-31 02:24:10|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640917460000|2021-12-31 02:24:20|790.93|788.33|790.93|788.33|790.93|788.33|790.93|788.33|0
1640917470000|2021-12-31 02:24:30|791.16|788.56|790.93|788.33|791.16|788.56|790.93|788.33|0
1640917480000|2021-12-31 02:24:40|790.7|788.1|790.7|788.1|790.81|788.21|790.7|788.1|0
1640917490000|2021-12-31 02:24:50|790.93|788.33|790.7|788.1|790.93|788.33|790.7|788.1|0
1640917500000|2021-12-31 02:25:00|790.81|788.21|790.93|788.33|790.93|788.33|790.81|788.21|0
1640917510000|2021-12-31 02:25:10|790.7|788.1|790.24|787.64|790.7|788.1|790.24|787.64|0
1640917520000|2021-12-31 02:25:20|790.47|787.87|790.47|787.87|790.47|787.87|790.47|787.87|0
1640917540000|2021-12-31 02:25:40|790.24|787.64|790.47|787.87|790.47|787.87|790.24|787.64|0
1640917550000|2021-12-31 02:25:50|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640917580000|2021-12-31 02:26:20|790.47|787.87|790.47|787.87|790.47|787.87|790.47|787.87|0
1640917590000|2021-12-31 02:26:30|790.7|788.1|790.93|788.33|790.93|788.33|790.7|788.1|0
1640917600000|2021-12-31 02:26:40|791.04|788.44|791.39|788.79|791.39|788.79|791.04|788.44|0
1640917610000|2021-12-31 02:26:50|791.16|788.56|791.16|788.56|791.16|788.56|791.16|788.56|0
1640917620000|2021-12-31 02:27:00|791.39|788.79|791.16|788.56|791.39|788.79|791.16|788.56|0
1640917630000|2021-12-31 02:27:10|790.93|788.33|790.93|788.33|790.93|788.33|790.93|788.33|0
1640917640000|2021-12-31 02:27:20|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640917650000|2021-12-31 02:27:30|790.93|788.33|790.93|788.33|790.93|788.33|790.93|788.33|0
1640917680000|2021-12-31 02:28:00|791.04|788.44|791.16|788.56|791.16|788.56|791.04|788.44|0
1640917690000|2021-12-31 02:28:10|790.93|788.33|791.16|788.56|791.16|788.56|790.93|788.33|0
1640917700000|2021-12-31 02:28:20|791.04|788.44|791.16|788.56|791.16|788.56|791.04|788.44|0
1640917740000|2021-12-31 02:29:00|790.93|788.33|790.93|788.33|790.93|788.33|790.93|788.33|0
1640917750000|2021-12-31 02:29:10|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640917760000|2021-12-31 02:29:20|790.93|788.33|790.93|788.33|790.93|788.33|790.93|788.33|0
1640917770000|2021-12-31 02:29:30|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640917780000|2021-12-31 02:29:40|790.93|788.33|790.93|788.33|790.93|788.33|790.93|788.33|0
1640917790000|2021-12-31 02:29:50|790.7|788.1|790.93|788.33|790.93|788.33|790.7|788.1|0
1640917800000|2021-12-31 02:30:00|790.7|788.1|790.7|788.1|790.7|788.1|790.58|787.98|0
1640917810000|2021-12-31 02:30:10|790.47|787.87|790.7|788.1|790.7|788.1|790.47|787.87|0
1640917820000|2021-12-31 02:30:20|790.47|787.87|790.58|787.98|790.58|787.98|790.47|787.87|0
1640917830000|2021-12-31 02:30:30|790.47|787.87|790.47|787.87|790.47|787.87|790.35|787.75|0
1640917840000|2021-12-31 02:30:40|790.35|787.75|790.35|787.75|790.35|787.75|790.24|787.64|0
1640917850000|2021-12-31 02:30:50|790.47|787.87|790.24|787.64|790.47|787.87|790.24|787.64|0
1640917870000|2021-12-31 02:31:10|790.35|787.75|790.35|787.75|790.35|787.75|790.35|787.75|0
1640917880000|2021-12-31 02:31:20|790.24|787.64|790.01|787.41|790.24|787.64|790.01|787.41|0
1640917890000|2021-12-31 02:31:30|789.78|787.18|789.78|787.18|789.78|787.18|789.78|787.18|0
1640917900000|2021-12-31 02:31:40|789.89|787.29|790.01|787.41|790.01|787.41|789.78|787.18|0
1640917910000|2021-12-31 02:31:50|789.89|787.29|789.78|787.18|789.89|787.29|789.78|787.18|0
1640917920000|2021-12-31 02:32:00|789.66|787.06|789.78|787.18|789.78|787.18|789.66|787.06|0
1640917930000|2021-12-31 02:32:10|790.01|787.41|789.89|787.29|790.01|787.41|789.89|787.29|0
1640917940000|2021-12-31 02:32:20|789.78|787.18|789.32|786.72|789.78|787.18|789.32|786.72|0
1640917960000|2021-12-31 02:32:40|789.09|786.49|788.86|786.26|789.09|786.49|788.63|786.03|0
1640917970000|2021-12-31 02:32:50|788.63|786.03|788.86|786.26|788.86|786.26|788.41|785.81|0
1640917980000|2021-12-31 02:33:00|788.75|786.15|788.63|786.03|788.75|786.15|788.63|786.03|0
1640917990000|2021-12-31 02:33:10|788.41|785.81|789.2|786.6|789.2|786.6|788.41|785.81|0
1640918000000|2021-12-31 02:33:20|789.32|786.72|789.2|786.6|789.32|786.72|789.2|786.6|0
1640918010000|2021-12-31 02:33:30|789.09|786.49|788.86|786.26|789.09|786.49|788.86|786.26|0
1640918020000|2021-12-31 02:33:40|789.09|786.49|789.09|786.49|789.09|786.49|788.97|786.37|0
1640918040000|2021-12-31 02:34:00|788.86|786.26|789.09|786.49|789.09|786.49|788.86|786.26|0
1640918050000|2021-12-31 02:34:10|789.32|786.72|789.32|786.72|789.32|786.72|789.32|786.72|0
1640918060000|2021-12-31 02:34:20|789.09|786.49|788.86|786.26|789.09|786.49|788.86|786.26|0
1640918080000|2021-12-31 02:34:40|788.97|786.37|789.09|786.49|789.09|786.49|788.97|786.37|0
1640918090000|2021-12-31 02:34:50|789.2|786.6|789.09|786.49|789.2|786.6|789.09|786.49|0
1640918100000|2021-12-31 02:35:00|789.32|786.72|788.86|786.26|789.32|786.72|788.86|786.26|0
1640918110000|2021-12-31 02:35:10|789.09|786.49|788.97|786.37|789.09|786.49|788.97|786.37|0
1640918120000|2021-12-31 02:35:20|788.86|786.26|788.86|786.26|788.86|786.26|788.86|786.26|0
1640918130000|2021-12-31 02:35:30|788.63|786.03|788.63|786.03|788.63|786.03|788.63|786.03|0
1640918150000|2021-12-31 02:35:50|788.86|786.26|788.74|786.14|788.86|786.26|788.63|786.03|0
1640918160000|2021-12-31 02:36:00|788.63|786.03|788.4|785.8|788.63|786.03|788.4|785.8|0
1640918170000|2021-12-31 02:36:10|788.63|786.03|788.51|785.91|788.63|786.03|788.51|785.91|0
1640918180000|2021-12-31 02:36:20|788.63|786.03|788.63|786.03|788.63|786.03|788.4|785.8|0
1640918190000|2021-12-31 02:36:30|788.51|785.91|788.51|785.91|788.51|785.91|788.51|785.91|0
1640918200000|2021-12-31 02:36:40|788.63|786.03|788.63|786.03|788.63|786.03|788.63|786.03|0
1640918220000|2021-12-31 02:37:00|788.86|786.26|788.63|786.03|788.86|786.26|788.63|786.03|0
1640918230000|2021-12-31 02:37:10|788.4|785.8|788.4|785.8|788.4|785.8|788.4|785.8|0
1640918240000|2021-12-31 02:37:20|788.17|785.57|788.4|785.8|788.4|785.8|788.17|785.57|0
1640918260000|2021-12-31 02:37:40|788.17|785.57|788.17|785.57|788.17|785.57|788.17|785.57|0
1640918270000|2021-12-31 02:37:50|788.4|785.8|788.4|785.8|788.4|785.8|788.4|785.8|0
1640918280000|2021-12-31 02:38:00|788.17|785.57|788.17|785.57|788.17|785.57|788.17|785.57|0
1640918290000|2021-12-31 02:38:10|788.4|785.8|788.4|785.8|788.63|786.03|788.4|785.8|0
1640918310000|2021-12-31 02:38:30|788.17|785.57|788.17|785.57|788.17|785.57|788.17|785.57|0
1640918340000|2021-12-31 02:39:00|788.4|785.8|788.4|785.8|788.4|785.8|788.4|785.8|0
1640918360000|2021-12-31 02:39:20|788.63|786.03|788.74|786.14|788.74|786.14|788.63|786.03|0
1640918370000|2021-12-31 02:39:30|788.86|786.26|788.63|786.03|788.86|786.26|788.63|786.03|0
1640918380000|2021-12-31 02:39:40|788.86|786.26|788.63|786.03|788.86|786.26|788.63|786.03|0
1640918410000|2021-12-31 02:40:10|788.4|785.8|788.4|785.8|788.4|785.8|788.4|785.8|0
1640918430000|2021-12-31 02:40:30|788.17|785.57|788.28|785.68|788.28|785.68|788.17|785.57|0
1640918440000|2021-12-31 02:40:40|788.4|785.8|788.28|785.68|788.4|785.8|788.28|785.68|0
1640918450000|2021-12-31 02:40:50|788.17|785.57|788.17|785.57|788.17|785.57|788.17|785.57|0
1640918460000|2021-12-31 02:41:00|787.94|785.34|788.17|785.57|788.17|785.57|787.94|785.34|0
1640918470000|2021-12-31 02:41:10|788.4|785.8|788.4|785.8|788.4|785.8|788.4|785.8|0
1640918480000|2021-12-31 02:41:20|788.17|785.57|788.17|785.57|788.4|785.8|788.17|785.57|0
1640918500000|2021-12-31 02:41:40|788.4|785.8|788.4|785.8|788.4|785.8|788.4|785.8|0
1640918510000|2021-12-31 02:41:50|788.51|785.91|788.51|785.91|788.51|785.91|788.51|785.91|0
1640918520000|2021-12-31 02:42:00|788.63|786.03|788.4|785.8|788.63|786.03|788.4|785.8|0
1640918580000|2021-12-31 02:43:00|788.17|785.57|787.94|785.34|788.17|785.57|787.94|785.34|0
1640918590000|2021-12-31 02:43:10|787.82|785.22|787.48|784.88|787.82|785.22|787.48|784.88|0
1640918600000|2021-12-31 02:43:20|787.71|785.11|788.4|785.8|788.4|785.8|787.71|785.11|0
1640918610000|2021-12-31 02:43:30|788.17|785.57|787.94|785.34|788.17|785.57|787.94|785.34|0
1640918620000|2021-12-31 02:43:40|787.71|785.11|787.71|785.11|787.71|785.11|787.71|785.11|0
1640918630000|2021-12-31 02:43:50|787.48|784.88|787.48|784.88|787.48|784.88|787.48|784.88|0
1640918640000|2021-12-31 02:44:00|787.71|785.11|787.94|785.34|787.94|785.34|787.48|784.88|0
1640918650000|2021-12-31 02:44:10|788.05|785.45|787.94|785.34|788.05|785.45|787.94|785.34|0
1640918660000|2021-12-31 02:44:20|788.05|785.45|787.94|785.34|788.05|785.45|787.94|785.34|0
1640918670000|2021-12-31 02:44:30|788.17|785.57|788.4|785.8|788.4|785.8|788.17|785.57|0
1640918740000|2021-12-31 02:45:40|788.63|786.03|788.63|786.03|788.63|786.03|788.63|786.03|0
1640918760000|2021-12-31 02:46:00|788.51|785.91|788.4|785.8|788.51|785.91|788.4|785.8|0
1640918770000|2021-12-31 02:46:10|788.63|786.03|788.63|786.03|788.63|786.03|788.63|786.03|0
1640918790000|2021-12-31 02:46:30|788.86|786.26|788.86|786.26|788.86|786.26|788.63|786.03|0
1640918810000|2021-12-31 02:46:50|789.09|786.49|789.09|786.49|789.09|786.49|788.86|786.26|0
1640918820000|2021-12-31 02:47:00|789.2|786.6|789.55|786.95|789.55|786.95|789.2|786.6|0
1640918830000|2021-12-31 02:47:10|789.78|787.18|789.55|786.95|789.78|787.18|789.55|786.95|0
1640918840000|2021-12-31 02:47:20|789.32|786.72|789.32|786.72|789.32|786.72|789.32|786.72|0
1640918850000|2021-12-31 02:47:30|789.09|786.49|789.09|786.49|789.09|786.49|789.09|786.49|0
1640918860000|2021-12-31 02:47:40|789.32|786.72|789.32|786.72|789.32|786.72|789.32|786.72|0
1640918880000|2021-12-31 02:48:00|789.09|786.49|789.32|786.72|789.32|786.72|789.09|786.49|0
1640918890000|2021-12-31 02:48:10|789.2|786.6|789.09|786.49|789.2|786.6|789.09|786.49|0
1640918900000|2021-12-31 02:48:20|789.55|786.95|789.55|786.95|789.55|786.95|789.55|786.95|0
1640918910000|2021-12-31 02:48:30|789.78|787.18|789.78|787.18|789.78|787.18|789.78|787.18|0
1640918920000|2021-12-31 02:48:40|789.66|787.06|789.55|786.95|789.66|787.06|789.55|786.95|0
1640918950000|2021-12-31 02:49:10|789.78|787.18|789.32|786.72|789.78|787.18|789.32|786.72|0
1640918970000|2021-12-31 02:49:30|789.09|786.49|789.32|786.72|789.32|786.72|789.09|786.49|0
1640918980000|2021-12-31 02:49:40|789.43|786.83|789.55|786.95|789.55|786.95|789.43|786.83|0
1640919010000|2021-12-31 02:50:10|789.66|787.06|789.78|787.18|789.78|787.18|789.66|787.06|0
1640919020000|2021-12-31 02:50:20|789.55|786.95|789.78|787.18|789.78|787.18|789.55|786.95|0
1640919030000|2021-12-31 02:50:30|790|787.4|790|787.4|790|787.4|790|787.4|0
1640919040000|2021-12-31 02:50:40|789.78|787.18|789.77|787.17|790|787.4|789.77|787.17|0
1640919060000|2021-12-31 02:51:00|789.55|786.95|789.55|786.95|789.55|786.95|789.55|786.95|0
1640919070000|2021-12-31 02:51:10|789.77|787.17|789.55|786.95|789.77|787.17|789.55|786.95|0
1640919090000|2021-12-31 02:51:30|789.32|786.72|789.32|786.72|789.32|786.72|789.32|786.72|0
1640919100000|2021-12-31 02:51:40|789.55|786.95|789.32|786.72|789.55|786.95|789.32|786.72|0
1640919120000|2021-12-31 02:52:00|789.54|786.94|789.54|786.94|789.54|786.94|789.54|786.94|0
1640919130000|2021-12-31 02:52:10|789.43|786.83|789.54|786.94|789.54|786.94|789.43|786.83|0
1640919140000|2021-12-31 02:52:20|789.65|787.05|789.65|787.05|789.65|787.05|789.65|787.05|0
1640919150000|2021-12-31 02:52:30|789.77|787.17|789.32|786.72|789.77|787.17|789.32|786.72|0
1640919160000|2021-12-31 02:52:40|789.54|786.94|789.54|786.94|789.54|786.94|789.54|786.94|0
1640919180000|2021-12-31 02:53:00|789.43|786.83|789.43|786.83|789.54|786.94|789.43|786.83|0
1640919190000|2021-12-31 02:53:10|789.54|786.94|789.54|786.94|789.54|786.94|789.54|786.94|0
1640919210000|2021-12-31 02:53:30|789.42|786.82|789.54|786.94|789.54|786.94|789.31|786.71|0
1640919230000|2021-12-31 02:53:50|789.42|786.82|789.31|786.71|789.42|786.82|789.31|786.71|0
1640919240000|2021-12-31 02:54:00|789.54|786.94|789.54|786.94|789.77|787.17|789.54|786.94|0
1640919250000|2021-12-31 02:54:10|789.77|787.17|789.54|786.94|789.77|787.17|789.54|786.94|0
1640919260000|2021-12-31 02:54:20|789.65|787.05|789.65|787.05|789.65|787.05|789.65|787.05|0
1640919270000|2021-12-31 02:54:30|789.77|787.17|789.77|787.17|790|787.4|789.77|787.17|0
1640919300000|2021-12-31 02:55:00|790|787.4|790|787.4|790|787.4|790|787.4|0
1640919310000|2021-12-31 02:55:10|789.77|787.17|789.77|787.17|789.77|787.17|789.54|786.94|0
1640919370000|2021-12-31 02:56:10|789.88|787.28|790|787.4|790|787.4|789.77|787.17|0
1640919380000|2021-12-31 02:56:20|789.77|787.17|789.77|787.17|789.77|787.17|789.77|787.17|0
1640919390000|2021-12-31 02:56:30|789.54|786.94|789.54|786.94|789.54|786.94|789.54|786.94|0
1640919400000|2021-12-31 02:56:40|789.31|786.71|789.31|786.71|789.31|786.71|789.31|786.71|0
1640919420000|2021-12-31 02:57:00|789.08|786.48|789.08|786.48|789.08|786.48|789.08|786.48|0
1640919440000|2021-12-31 02:57:20|788.62|786.02|788.51|785.91|788.62|786.02|788.51|785.91|0
1640919450000|2021-12-31 02:57:30|788.62|786.02|788.39|785.79|788.62|786.02|788.39|785.79|0
1640919460000|2021-12-31 02:57:40|788.28|785.68|788.28|785.68|788.28|785.68|788.28|785.68|0
1640919470000|2021-12-31 02:57:50|788.17|785.57|788.39|785.79|788.39|785.79|788.17|785.57|0
1640919480000|2021-12-31 02:58:00|788.85|786.25|788.62|786.02|788.85|786.25|788.62|786.02|0
1640919490000|2021-12-31 02:58:10|788.85|786.25|788.85|786.25|788.85|786.25|788.85|786.25|0
1640919500000|2021-12-31 02:58:20|789.08|786.48|789.08|786.48|789.08|786.48|789.08|786.48|0
1640919510000|2021-12-31 02:58:30|788.96|786.36|788.96|786.36|788.96|786.36|788.96|786.36|0
1640919520000|2021-12-31 02:58:40|789.08|786.48|788.85|786.25|789.08|786.48|788.85|786.25|0
1640919530000|2021-12-31 02:58:50|788.73|786.13|788.73|786.13|788.73|786.13|788.62|786.02|0
1640919540000|2021-12-31 02:59:00|788.85|786.25|789.08|786.48|789.08|786.48|788.85|786.25|0
1640919580000|2021-12-31 02:59:40|789.31|786.71|789.31|786.71|789.31|786.71|789.31|786.71|0
1640919590000|2021-12-31 02:59:50|789.54|786.94|789.54|786.94|789.54|786.94|789.54|786.94|0
1640919610000|2021-12-31 03:00:10|789.31|786.71|789.31|786.71|789.31|786.71|789.08|786.48|0
1640919620000|2021-12-31 03:00:20|789.08|786.48|788.85|786.25|789.08|786.48|788.85|786.25|0
1640919630000|2021-12-31 03:00:30|788.62|786.02|788.62|786.02|788.62|786.02|788.62|786.02|0
1640919640000|2021-12-31 03:00:40|788.39|785.79|788.39|785.79|788.62|786.02|788.39|785.79|0
1640919650000|2021-12-31 03:00:50|788.16|785.56|788.16|785.56|788.27|785.67|788.16|785.56|0
1640919660000|2021-12-31 03:01:00|788.62|786.02|788.62|786.02|788.62|786.02|788.62|786.02|0
1640919680000|2021-12-31 03:01:20|788.85|786.25|788.85|786.25|788.85|786.25|788.85|786.25|0
1640919700000|2021-12-31 03:01:40|788.62|786.02|788.85|786.25|788.85|786.25|788.62|786.02|0
1640919710000|2021-12-31 03:01:50|788.73|786.13|788.85|786.25|788.85|786.25|788.73|786.13|0
1640919720000|2021-12-31 03:02:00|788.62|786.02|788.85|786.25|788.85|786.25|788.62|786.02|0
1640919730000|2021-12-31 03:02:10|789.08|786.48|789.08|786.48|789.08|786.48|789.08|786.48|0
1640919740000|2021-12-31 03:02:20|788.96|786.36|789.08|786.48|789.08|786.48|788.96|786.36|0
1640919770000|2021-12-31 03:02:50|788.96|786.36|788.96|786.36|788.96|786.36|788.96|786.36|0
1640919780000|2021-12-31 03:03:00|789.08|786.48|789.31|786.71|789.31|786.71|789.08|786.48|0
1640919790000|2021-12-31 03:03:10|789.54|786.94|789.54|786.94|789.54|786.94|789.42|786.82|0
1640919800000|2021-12-31 03:03:20|789.31|786.71|789.31|786.71|789.31|786.71|789.31|786.71|0
1640919810000|2021-12-31 03:03:30|789.42|786.82|789.31|786.71|789.54|786.94|789.31|786.71|0
1640919840000|2021-12-31 03:04:00|789.54|786.94|789.54|786.94|789.54|786.94|789.54|786.94|0
1640919850000|2021-12-31 03:04:10|789.42|786.82|789.54|786.94|789.54|786.94|789.42|786.82|0
1640919860000|2021-12-31 03:04:20|789.77|787.17|789.77|787.17|789.77|787.17|789.77|787.17|0
1640919870000|2021-12-31 03:04:30|789.65|787.05|789.54|786.94|789.77|787.17|789.54|786.94|0
1640919880000|2021-12-31 03:04:40|789.65|787.05|789.77|787.17|789.77|787.17|789.65|787.05|0
1640919890000|2021-12-31 03:04:50|789.65|787.05|789.65|787.05|789.65|787.05|789.65|787.05|0
1640919900000|2021-12-31 03:05:00|789.54|786.94|789.54|786.94|789.54|786.94|789.54|786.94|0
1640919910000|2021-12-31 03:05:10|789.65|787.05|789.54|786.94|789.65|787.05|789.54|786.94|0
1640919930000|2021-12-31 03:05:30|789.65|787.05|789.65|787.05|789.65|787.05|789.65|787.05|0
1640919940000|2021-12-31 03:05:40|789.54|786.94|789.54|786.94|789.65|787.05|789.54|786.94|0
1640919950000|2021-12-31 03:05:50|789.31|786.71|789.31|786.71|789.31|786.71|789.31|786.71|0
1640919960000|2021-12-31 03:06:00|789.08|786.48|788.85|786.25|789.08|786.48|788.85|786.25|0
1640919980000|2021-12-31 03:06:20|788.62|786.02|788.62|786.02|788.62|786.02|788.62|786.02|0
1640920000000|2021-12-31 03:06:40|788.85|786.25|788.85|786.25|788.85|786.25|788.85|786.25|0
1640920010000|2021-12-31 03:06:50|788.62|786.02|788.62|786.02|788.62|786.02|788.62|786.02|0
1640920020000|2021-12-31 03:07:00|788.85|786.25|788.85|786.25|788.85|786.25|788.85|786.25|0
1640920070000|2021-12-31 03:07:50|788.73|786.13|788.62|786.02|788.73|786.13|788.62|786.02|0
1640920080000|2021-12-31 03:08:00|788.39|785.79|788.27|785.67|788.5|785.9|788.27|785.67|0
1640920090000|2021-12-31 03:08:10|788.39|785.79|788.39|785.79|788.39|785.79|788.39|785.79|0
1640920100000|2021-12-31 03:08:20|788.5|785.9|788.39|785.79|788.5|785.9|788.39|785.79|0
1640920110000|2021-12-31 03:08:30|788.5|785.9|788.39|785.79|788.5|785.9|788.39|785.79|0
1640920120000|2021-12-31 03:08:40|788.5|785.9|788.62|786.02|788.62|786.02|788.5|785.9|0
1640920130000|2021-12-31 03:08:50|788.85|786.25|789.08|786.48|789.08|786.48|788.85|786.25|0
1640920150000|2021-12-31 03:09:10|788.85|786.25|788.39|785.79|788.85|786.25|788.39|785.79|0
1640920160000|2021-12-31 03:09:20|788.62|786.02|788.62|786.02|788.62|786.02|788.62|786.02|0
1640920180000|2021-12-31 03:09:40|788.5|785.9|788.62|786.02|788.62|786.02|788.5|785.9|0
1640920190000|2021-12-31 03:09:50|788.39|785.79|788.39|785.79|788.39|785.79|788.39|785.79|0
1640920200000|2021-12-31 03:10:00|786.55|783.95|787.24|784.64|787.24|784.64|786.55|783.95|0
1640920210000|2021-12-31 03:10:10|787.47|784.87|787.01|784.41|787.47|784.87|787.01|784.41|0
1640920220000|2021-12-31 03:10:20|786.78|784.18|786.78|784.18|786.78|784.18|786.78|784.18|0
1640920230000|2021-12-31 03:10:30|787.01|784.41|786.32|783.72|787.01|784.41|786.32|783.72|0
1640920240000|2021-12-31 03:10:40|786.55|783.95|786.21|783.61|786.55|783.95|786.21|783.61|0
1640920250000|2021-12-31 03:10:50|786.32|783.72|786.1|783.5|786.32|783.72|786.1|783.5|0
1640920260000|2021-12-31 03:11:00|786.09|783.49|786.32|783.72|786.32|783.72|786.09|783.49|0
1640920270000|2021-12-31 03:11:10|786.09|783.49|785.87|783.27|786.09|783.49|785.87|783.27|0
1640920280000|2021-12-31 03:11:20|785.64|783.04|785.64|783.04|785.64|783.04|785.41|782.81|0
1640920290000|2021-12-31 03:11:30|785.75|783.15|785.87|783.27|785.98|783.38|785.75|783.15|0
1640920300000|2021-12-31 03:11:40|786.09|783.49|785.87|783.27|786.09|783.49|785.87|783.27|0
1640920310000|2021-12-31 03:11:50|785.64|783.04|785.41|782.81|785.64|783.04|785.41|782.81|0
1640920330000|2021-12-31 03:12:10|785.64|783.04|785.52|782.92|785.64|783.04|785.52|782.92|0
1640920340000|2021-12-31 03:12:20|785.41|782.81|785.41|782.81|785.41|782.81|785.41|782.81|0
1640920360000|2021-12-31 03:12:40|785.18|782.58|785.18|782.58|785.18|782.58|785.18|782.58|0
1640920380000|2021-12-31 03:13:00|785.52|782.92|785.64|783.04|785.64|783.04|785.41|782.81|0
1640920390000|2021-12-31 03:13:10|785.41|782.81|785.41|782.81|785.41|782.81|785.41|782.81|0
1640920410000|2021-12-31 03:13:30|785.64|783.04|785.41|782.81|785.64|783.04|785.41|782.81|0
1640920420000|2021-12-31 03:13:40|785.18|782.58|784.72|782.12|785.18|782.58|784.72|782.12|0
1640920440000|2021-12-31 03:14:00|784.49|781.89|784.83|782.23|784.95|782.35|784.49|781.89|0
1640920450000|2021-12-31 03:14:10|784.95|782.35|784.95|782.35|785.18|782.58|784.95|782.35|0
1640920460000|2021-12-31 03:14:20|785.18|782.58|785.18|782.58|785.18|782.58|785.18|782.58|0
1640920470000|2021-12-31 03:14:30|785.41|782.81|785.63|783.03|785.63|783.03|785.41|782.81|0
1640920480000|2021-12-31 03:14:40|785.41|782.81|785.41|782.81|785.63|783.03|785.41|782.81|0
1640920490000|2021-12-31 03:14:50|785.63|783.03|785.63|783.03|785.63|783.03|785.63|783.03|0
1640920500000|2021-12-31 03:15:00|785.52|782.92|785.63|783.03|785.63|783.03|785.52|782.92|0
1640920510000|2021-12-31 03:15:10|785.52|782.92|785.41|782.81|785.52|782.92|785.41|782.81|0
1640920540000|2021-12-31 03:15:40|785.63|783.03|785.41|782.81|785.63|783.03|785.41|782.81|0
1640920550000|2021-12-31 03:15:50|785.18|782.58|785.18|782.58|785.29|782.69|785.18|782.58|0
1640920570000|2021-12-31 03:16:10|785.4|782.8|785.18|782.58|785.4|782.8|785.18|782.58|0
1640920580000|2021-12-31 03:16:20|784.95|782.35|784.95|782.35|784.95|782.35|784.95|782.35|0
1640920590000|2021-12-31 03:16:30|785.18|782.58|785.18|782.58|785.18|782.58|785.18|782.58|0
1640920600000|2021-12-31 03:16:40|785.06|782.46|785.29|782.69|785.29|782.69|785.06|782.46|0
1640920610000|2021-12-31 03:16:50|785.18|782.58|785.4|782.8|785.4|782.8|785.18|782.58|0
1640920620000|2021-12-31 03:17:00|785.18|782.58|785.18|782.58|785.18|782.58|785.06|782.46|0
1640920630000|2021-12-31 03:17:10|784.95|782.35|785.18|782.58|785.18|782.58|784.95|782.35|0
1640920640000|2021-12-31 03:17:20|785.4|782.8|785.4|782.8|785.4|782.8|785.4|782.8|0
1640920660000|2021-12-31 03:17:40|785.63|783.03|785.63|783.03|785.63|783.03|785.63|783.03|0
1640920680000|2021-12-31 03:18:00|785.4|782.8|785.63|783.03|785.63|783.03|785.4|782.8|0
1640920700000|2021-12-31 03:18:20|785.4|782.8|785.4|782.8|785.4|782.8|785.4|782.8|0
1640920710000|2021-12-31 03:18:30|785.17|782.57|785.4|782.8|785.4|782.8|785.17|782.57|0
1640920720000|2021-12-31 03:18:40|785.17|782.57|785.17|782.57|785.17|782.57|785.17|782.57|0
1640920730000|2021-12-31 03:18:50|785.63|783.03|785.63|783.03|785.63|783.03|785.63|783.03|0
1640920750000|2021-12-31 03:19:10|785.86|783.26|786.09|783.49|786.09|783.49|785.86|783.26|0
1640920760000|2021-12-31 03:19:20|786.55|783.95|786.78|784.18|786.78|784.18|786.55|783.95|0
1640920770000|2021-12-31 03:19:30|786.55|783.95|786.55|783.95|786.55|783.95|786.55|783.95|0
1640920780000|2021-12-31 03:19:40|786.78|784.18|786.78|784.18|786.78|784.18|786.78|784.18|0
1640920800000|2021-12-31 03:20:00|786.55|783.95|786.55|783.95|786.55|783.95|786.32|783.72|0
1640920810000|2021-12-31 03:20:10|786.78|784.18|786.78|784.18|786.78|784.18|786.78|784.18|0
1640920820000|2021-12-31 03:20:20|786.55|783.95|786.55|783.95|786.55|783.95|786.43|783.83|0
1640920830000|2021-12-31 03:20:30|786.78|784.18|786.78|784.18|786.78|784.18|786.78|784.18|0
1640920860000|2021-12-31 03:21:00|786.55|783.95|786.78|784.18|786.78|784.18|786.55|783.95|0
1640920900000|2021-12-31 03:21:40|786.66|784.06|786.66|784.06|786.66|784.06|786.66|784.06|0
1640920910000|2021-12-31 03:21:50|786.55|783.95|786.55|783.95|786.55|783.95|786.55|783.95|0
1640920920000|2021-12-31 03:22:00|786.32|783.72|786.43|783.83|786.43|783.83|786.32|783.72|0
1640920930000|2021-12-31 03:22:10|786.32|783.72|786.55|783.95|786.55|783.95|786.32|783.72|0
1640920940000|2021-12-31 03:22:20|786.32|783.72|786.32|783.72|786.32|783.72|786.32|783.72|0
1640920960000|2021-12-31 03:22:40|786.2|783.6|786.09|783.49|786.2|783.6|785.97|783.37|0
1640920970000|2021-12-31 03:22:50|785.86|783.26|785.74|783.14|785.86|783.26|785.63|783.03|0
1640920980000|2021-12-31 03:23:00|785.63|783.03|785.63|783.03|785.63|783.03|785.63|783.03|0
1640920990000|2021-12-31 03:23:10|785.4|782.8|785.17|782.57|785.4|782.8|785.17|782.57|0
1640921000000|2021-12-31 03:23:20|784.94|782.34|784.94|782.34|784.94|782.34|784.94|782.34|0
1640921010000|2021-12-31 03:23:30|785.17|782.57|785.05|782.45|785.17|782.57|785.05|782.45|0
1640921020000|2021-12-31 03:23:40|784.94|782.34|785.05|782.45|785.05|782.45|784.94|782.34|0
1640921030000|2021-12-31 03:23:50|784.94|782.34|785.17|782.57|785.17|782.57|784.94|782.34|0
1640921040000|2021-12-31 03:24:00|785.28|782.68|785.4|782.8|785.4|782.8|785.17|782.57|0
1640921050000|2021-12-31 03:24:10|785.17|782.57|784.94|782.34|785.17|782.57|784.94|782.34|0
1640921060000|2021-12-31 03:24:20|785.17|782.57|785.17|782.57|785.17|782.57|785.17|782.57|0
1640921070000|2021-12-31 03:24:30|785.28|782.68|785.28|782.68|785.28|782.68|785.28|782.68|0
1640921080000|2021-12-31 03:24:40|785.17|782.57|785.28|782.68|785.28|782.68|785.17|782.57|0
1640921090000|2021-12-31 03:24:50|785.4|782.8|785.17|782.57|785.4|782.8|785.17|782.57|0
1640921100000|2021-12-31 03:25:00|785.28|782.68|785.17|782.57|785.28|782.68|785.17|782.57|0
1640921110000|2021-12-31 03:25:10|784.94|782.34|784.94|782.34|784.94|782.34|784.94|782.34|0
1640921120000|2021-12-31 03:25:20|785.17|782.57|785.17|782.57|785.4|782.8|785.17|782.57|0
1640921140000|2021-12-31 03:25:40|784.94|782.34|784.94|782.34|784.94|782.34|784.94|782.34|0
1640921150000|2021-12-31 03:25:50|785.4|782.8|784.94|782.34|785.4|782.8|784.94|782.34|0
1640921160000|2021-12-31 03:26:00|784.82|782.22|784.71|782.11|784.82|782.22|784.71|782.11|0
1640921170000|2021-12-31 03:26:10|784.48|781.88|784.48|781.88|784.48|781.88|784.36|781.76|0
1640921180000|2021-12-31 03:26:20|784.36|781.76|784.48|781.88|784.59|781.99|784.36|781.76|0
1640921190000|2021-12-31 03:26:30|784.71|782.11|784.59|781.99|784.71|782.11|784.59|781.99|0
1640921200000|2021-12-31 03:26:40|784.48|781.88|784.48|781.88|784.71|782.11|784.48|781.88|0
1640921210000|2021-12-31 03:26:50|784.71|782.11|784.71|782.11|784.71|782.11|784.71|782.11|0
1640921240000|2021-12-31 03:27:20|784.94|782.34|784.94|782.34|784.94|782.34|784.94|782.34|0
1640921250000|2021-12-31 03:27:30|785.17|782.57|785.4|782.8|785.4|782.8|785.17|782.57|0
1640921260000|2021-12-31 03:27:40|785.28|782.68|785.17|782.57|785.28|782.68|785.17|782.57|0
1640921270000|2021-12-31 03:27:50|785.4|782.8|785.63|783.03|785.63|783.03|785.4|782.8|0
1640921280000|2021-12-31 03:28:00|785.4|782.8|785.17|782.57|785.4|782.8|785.17|782.57|0
1640921300000|2021-12-31 03:28:20|784.94|782.34|784.94|782.34|784.94|782.34|784.94|782.34|0
1640921320000|2021-12-31 03:28:40|785.17|782.57|785.4|782.8|785.4|782.8|785.17|782.57|0
1640921350000|2021-12-31 03:29:10|785.17|782.57|785.17|782.57|785.17|782.57|785.17|782.57|0
1640921360000|2021-12-31 03:29:20|785.4|782.8|785.4|782.8|785.4|782.8|785.4|782.8|0
1640921370000|2021-12-31 03:29:30|785.17|782.57|785.17|782.57|785.4|782.8|785.17|782.57|0
1640921380000|2021-12-31 03:29:40|785.28|782.68|785.4|782.8|785.4|782.8|785.28|782.68|0
1640921390000|2021-12-31 03:29:50|785.63|783.03|785.63|783.03|785.63|783.03|785.63|783.03|0
1640921400000|2021-12-31 03:30:00|785.86|783.26|785.86|783.26|785.86|783.26|785.86|783.26|0
1640921410000|2021-12-31 03:30:10|786.32|783.72|785.86|783.26|786.32|783.72|785.86|783.26|0
1640921460000|2021-12-31 03:31:00|786.09|783.49|785.86|783.26|786.09|783.49|785.86|783.26|0
1640921470000|2021-12-31 03:31:10|786.09|783.49|786.09|783.49|786.09|783.49|786.09|783.49|0
1640921510000|2021-12-31 03:31:50|785.86|783.26|786.09|783.49|786.09|783.49|785.86|783.26|0
1640921520000|2021-12-31 03:32:00|785.97|783.37|785.97|783.37|785.97|783.37|785.97|783.37|0
1640921530000|2021-12-31 03:32:10|785.86|783.26|785.86|783.26|785.86|783.26|785.86|783.26|0
1640921540000|2021-12-31 03:32:20|786.2|783.6|786.09|783.49|786.2|783.6|786.09|783.49|0
1640921550000|2021-12-31 03:32:30|786.2|783.6|786.32|783.72|786.32|783.72|786.2|783.6|0
1640921560000|2021-12-31 03:32:40|786.09|783.49|786.09|783.49|786.09|783.49|786.09|783.49|0
1640921590000|2021-12-31 03:33:10|785.86|783.26|785.86|783.26|785.86|783.26|785.86|783.26|0
1640921600000|2021-12-31 03:33:20|785.63|783.03|785.4|782.8|785.63|783.03|785.4|782.8|0
1640921610000|2021-12-31 03:33:30|785.17|782.57|785.4|782.8|785.4|782.8|785.17|782.57|0
1640921640000|2021-12-31 03:34:00|785.63|783.03|785.86|783.26|785.86|783.26|785.63|783.03|0
1640921650000|2021-12-31 03:34:10|785.63|783.03|785.63|783.03|785.63|783.03|785.63|783.03|0
1640921660000|2021-12-31 03:34:20|785.74|783.14|785.74|783.14|785.74|783.14|785.63|783.03|0
1640921670000|2021-12-31 03:34:30|785.86|783.26|787|784.4|787.23|784.63|785.86|783.26|0
1640921680000|2021-12-31 03:34:40|786.88|784.28|786.54|783.94|786.88|784.28|786.54|783.94|0
1640921690000|2021-12-31 03:34:50|786.08|783.48|786.19|783.59|786.19|783.59|786.08|783.48|0
1640921700000|2021-12-31 03:35:00|786.31|783.71|786.31|783.71|786.31|783.71|786.31|783.71|0
1640921730000|2021-12-31 03:35:30|786.08|783.48|786.08|783.48|786.08|783.48|786.08|783.48|0
1640921740000|2021-12-31 03:35:40|785.97|783.37|785.97|783.37|786.08|783.48|785.86|783.26|0
1640921750000|2021-12-31 03:35:50|785.86|783.26|785.85|783.25|785.86|783.26|785.85|783.25|0
1640921770000|2021-12-31 03:36:10|785.74|783.14|785.74|783.14|785.74|783.14|785.74|783.14|0
1640921780000|2021-12-31 03:36:20|785.85|783.25|785.63|783.03|785.85|783.25|785.63|783.03|0
1640921790000|2021-12-31 03:36:30|785.4|782.8|785.4|782.8|785.4|782.8|785.17|782.57|0
1640921800000|2021-12-31 03:36:40|785.17|782.57|785.17|782.57|785.17|782.57|785.17|782.57|0
1640921810000|2021-12-31 03:36:50|785.4|782.8|785.17|782.57|785.4|782.8|785.17|782.57|0
1640921820000|2021-12-31 03:37:00|785.28|782.68|785.4|782.8|785.4|782.8|785.28|782.68|0
1640921830000|2021-12-31 03:37:10|785.63|783.03|785.63|783.03|785.63|783.03|785.63|783.03|0
1640921840000|2021-12-31 03:37:20|785.85|783.25|786.08|783.48|786.08|783.48|785.85|783.25|0
1640921850000|2021-12-31 03:37:30|785.85|783.25|785.85|783.25|785.85|783.25|785.85|783.25|0
1640921860000|2021-12-31 03:37:40|786.08|783.48|786.08|783.48|786.31|783.71|786.08|783.48|0
1640921870000|2021-12-31 03:37:50|785.85|783.25|786.08|783.48|786.08|783.48|785.85|783.25|0
1640921880000|2021-12-31 03:38:00|785.96|783.36|786.08|783.48|786.08|783.48|785.96|783.36|0
1640921890000|2021-12-31 03:38:10|785.96|783.36|786.08|783.48|786.08|783.48|785.96|783.36|0
1640921900000|2021-12-31 03:38:20|786.31|783.71|786.54|783.94|786.54|783.94|786.31|783.71|0
1640921910000|2021-12-31 03:38:30|786.65|784.05|786.31|783.71|786.65|784.05|786.31|783.71|0
1640921930000|2021-12-31 03:38:50|786.08|783.48|785.85|783.25|786.08|783.48|785.85|783.25|0
1640921940000|2021-12-31 03:39:00|785.73|783.13|785.85|783.25|785.85|783.25|785.73|783.13|0
1640921960000|2021-12-31 03:39:20|786.08|783.48|786.08|783.48|786.08|783.48|786.08|783.48|0
1640921970000|2021-12-31 03:39:30|786.31|783.71|786.08|783.48|786.31|783.71|786.08|783.48|0
1640922000000|2021-12-31 03:40:00|785.85|783.25|785.85|783.25|785.85|783.25|785.85|783.25|0
1640922020000|2021-12-31 03:40:20|785.73|783.13|785.73|783.13|785.73|783.13|785.73|783.13|0
1640922030000|2021-12-31 03:40:30|785.85|783.25|785.73|783.13|785.85|783.25|785.73|783.13|0
1640922040000|2021-12-31 03:40:40|785.85|783.25|785.85|783.25|785.85|783.25|785.85|783.25|0
1640922070000|2021-12-31 03:41:10|785.73|783.13|785.73|783.13|785.73|783.13|785.73|783.13|0
1640922080000|2021-12-31 03:41:20|785.85|783.25|785.73|783.13|785.85|783.25|785.73|783.13|0
1640922090000|2021-12-31 03:41:30|785.85|783.25|785.85|783.25|785.85|783.25|785.73|783.13|0
1640922110000|2021-12-31 03:41:50|786.08|783.48|786.08|783.48|786.08|783.48|786.08|783.48|0
1640922120000|2021-12-31 03:42:00|785.96|783.36|785.96|783.36|785.96|783.36|785.96|783.36|0
1640922130000|2021-12-31 03:42:10|785.85|783.25|785.85|783.25|785.85|783.25|785.85|783.25|0
1640922140000|2021-12-31 03:42:20|785.73|783.13|785.85|783.25|785.85|783.25|785.73|783.13|0
1640922150000|2021-12-31 03:42:30|785.73|783.13|785.73|783.13|785.73|783.13|785.73|783.13|0
1640922160000|2021-12-31 03:42:40|785.85|783.25|785.85|783.25|785.85|783.25|785.85|783.25|0
1640922170000|2021-12-31 03:42:50|785.73|783.13|785.73|783.13|785.73|783.13|785.73|783.13|0
1640922180000|2021-12-31 03:43:00|785.85|783.25|785.85|783.25|785.85|783.25|785.85|783.25|0
1640922200000|2021-12-31 03:43:20|785.73|783.13|785.5|782.9|785.73|783.13|785.39|782.79|0
1640922210000|2021-12-31 03:43:30|785.39|782.79|785.39|782.79|785.39|782.79|785.39|782.79|0
1640922220000|2021-12-31 03:43:40|785.62|783.02|785.62|783.02|785.62|783.02|785.62|783.02|0
1640922230000|2021-12-31 03:43:50|785.39|782.79|785.39|782.79|785.39|782.79|785.39|782.79|0
1640922240000|2021-12-31 03:44:00|785.27|782.67|785.39|782.79|785.39|782.79|785.27|782.67|0
1640922280000|2021-12-31 03:44:40|785.27|782.67|785.27|782.67|785.27|782.67|785.27|782.67|0
1640922290000|2021-12-31 03:44:50|785.16|782.56|785.39|782.79|785.39|782.79|785.16|782.56|0
1640922300000|2021-12-31 03:45:00|785.5|782.9|785.39|782.79|785.5|782.9|785.39|782.79|0
1640922320000|2021-12-31 03:45:20|785.62|783.02|785.62|783.02|785.62|783.02|785.62|783.02|0
1640922380000|2021-12-31 03:46:20|785.73|783.13|785.73|783.13|785.73|783.13|785.73|783.13|0
1640922390000|2021-12-31 03:46:30|785.85|783.25|785.85|783.25|785.85|783.25|785.85|783.25|0
1640922400000|2021-12-31 03:46:40|786.08|783.48|785.96|783.36|786.08|783.48|785.96|783.36|0
1640922410000|2021-12-31 03:46:50|785.85|783.25|786.08|783.48|786.08|783.48|785.85|783.25|0
1640922420000|2021-12-31 03:47:00|785.96|783.36|785.96|783.36|785.96|783.36|785.85|783.25|0
1640922430000|2021-12-31 03:47:10|786.08|783.48|785.96|783.36|786.08|783.48|785.96|783.36|0
1640922440000|2021-12-31 03:47:20|786.08|783.48|786.08|783.48|786.08|783.48|786.08|783.48|0
1640922450000|2021-12-31 03:47:30|786.31|783.71|786.31|783.71|786.31|783.71|786.31|783.71|0
1640922460000|2021-12-31 03:47:40|786.19|783.59|786.08|783.48|786.19|783.59|786.08|783.48|0
1640922490000|2021-12-31 03:48:10|785.85|783.25|785.85|783.25|785.85|783.25|785.85|783.25|0
1640922500000|2021-12-31 03:48:20|786.08|783.48|786.08|783.48|786.08|783.48|786.08|783.48|0
1640922530000|2021-12-31 03:48:50|785.96|783.36|785.96|783.36|785.96|783.36|785.96|783.36|0
1640922540000|2021-12-31 03:49:00|786.08|783.48|785.85|783.25|786.08|783.48|785.85|783.25|0
1640922550000|2021-12-31 03:49:10|785.62|783.02|785.73|783.13|785.73|783.13|785.62|783.02|0
1640922560000|2021-12-31 03:49:20|785.85|783.25|785.73|783.13|785.85|783.25|785.73|783.13|0
1640922570000|2021-12-31 03:49:30|785.62|783.02|785.73|783.13|785.85|783.25|785.62|783.02|0
1640922580000|2021-12-31 03:49:40|785.85|783.25|785.62|783.02|785.85|783.25|785.62|783.02|0
1640922590000|2021-12-31 03:49:50|785.73|783.13|785.85|783.25|785.85|783.25|785.73|783.13|0
1640922600000|2021-12-31 03:50:00|785.73|783.13|785.62|783.02|785.73|783.13|785.62|783.02|0
1640922610000|2021-12-31 03:50:10|785.85|783.25|785.85|783.25|785.85|783.25|785.85|783.25|0
1640922630000|2021-12-31 03:50:30|786.08|783.48|786.31|783.71|786.31|783.71|786.08|783.48|0
1640922660000|2021-12-31 03:51:00|786.54|783.94|786.54|783.94|786.54|783.94|786.54|783.94|0
1640922670000|2021-12-31 03:51:10|786.31|783.71|786.31|783.71|786.31|783.71|786.31|783.71|0
1640922690000|2021-12-31 03:51:30|786.54|783.94|786.54|783.94|786.54|783.94|786.54|783.94|0
1640922700000|2021-12-31 03:51:40|786.77|784.17|786.77|784.17|786.77|784.17|786.77|784.17|0
1640922710000|2021-12-31 03:51:50|787.22|784.62|787|784.4|787.22|784.62|787|784.4|0
1640922720000|2021-12-31 03:52:00|786.99|784.39|786.54|783.94|786.99|784.39|786.54|783.94|0
1640922730000|2021-12-31 03:52:10|786.65|784.05|786.99|784.39|786.99|784.39|786.54|783.94|0
1640922760000|2021-12-31 03:52:40|787.22|784.62|787.1|784.5|787.22|784.62|787.1|784.5|0
1640922770000|2021-12-31 03:52:50|786.99|784.39|787.22|784.62|787.22|784.62|786.99|784.39|0
1640922780000|2021-12-31 03:53:00|787.1|784.5|786.99|784.39|787.1|784.5|786.99|784.39|0
1640922870000|2021-12-31 03:54:30|786.87|784.27|786.87|784.27|786.87|784.27|786.87|784.27|0
1640922880000|2021-12-31 03:54:40|786.76|784.16|786.76|784.16|786.76|784.16|786.76|784.16|0
1640922890000|2021-12-31 03:54:50|786.65|784.05|786.53|783.93|786.65|784.05|786.53|783.93|0
1640922900000|2021-12-31 03:55:00|786.65|784.05|786.53|783.93|786.65|784.05|786.53|783.93|0
1640922920000|2021-12-31 03:55:20|786.42|783.82|786.31|783.71|786.42|783.82|786.31|783.71|0
1640922930000|2021-12-31 03:55:30|786.53|783.93|786.53|783.93|786.53|783.93|786.42|783.82|0
1640922940000|2021-12-31 03:55:40|786.31|783.71|786.42|783.82|786.42|783.82|786.31|783.71|0
1640922950000|2021-12-31 03:55:50|786.31|783.71|786.53|783.93|786.53|783.93|786.31|783.71|0
1640922960000|2021-12-31 03:56:00|786.42|783.82|786.31|783.71|786.42|783.82|786.31|783.71|0
1640922970000|2021-12-31 03:56:10|786.53|783.93|786.53|783.93|786.53|783.93|786.53|783.93|0
1640922980000|2021-12-31 03:56:20|786.76|784.16|786.76|784.16|786.76|784.16|786.76|784.16|0
1640923000000|2021-12-31 03:56:40|786.53|783.93|786.53|783.93|786.53|783.93|786.53|783.93|0
1640923010000|2021-12-31 03:56:50|786.64|784.04|786.64|784.04|786.64|784.04|786.64|784.04|0
1640923020000|2021-12-31 03:57:00|786.53|783.93|786.76|784.16|786.76|784.16|786.53|783.93|0
1640923030000|2021-12-31 03:57:10|786.64|784.04|786.76|784.16|786.76|784.16|786.64|784.04|0
1640923060000|2021-12-31 03:57:40|786.53|783.93|786.53|783.93|786.53|783.93|786.53|783.93|0
1640923070000|2021-12-31 03:57:50|786.76|784.16|786.76|784.16|786.76|784.16|786.76|784.16|0
1640923080000|2021-12-31 03:58:00|786.53|783.93|786.53|783.93|786.53|783.93|786.53|783.93|0
1640923090000|2021-12-31 03:58:10|786.64|784.04|786.53|783.93|786.64|784.04|786.53|783.93|0
1640923110000|2021-12-31 03:58:30|786.76|784.16|786.76|784.16|786.76|784.16|786.76|784.16|0
1640923170000|2021-12-31 03:59:30|786.53|783.93|786.76|784.16|786.76|784.16|786.53|783.93|0
1640923190000|2021-12-31 03:59:50|786.64|784.04|786.64|784.04|786.64|784.04|786.64|784.04|0
1640923200000|2021-12-31 04:00:00|786.99|784.39|786.76|784.16|786.99|784.39|786.76|784.16|0
1640923210000|2021-12-31 04:00:10|786.64|784.04|786.64|784.04|786.76|784.16|786.64|784.04|0
1640923220000|2021-12-31 04:00:20|786.76|784.16|786.76|784.16|786.76|784.16|786.64|784.04|0
1640923230000|2021-12-31 04:00:30|786.99|784.39|786.99|784.39|786.99|784.39|786.99|784.39|0
1640923240000|2021-12-31 04:00:40|787.22|784.62|787.68|785.08|787.68|785.08|787.22|784.62|0
1640923250000|2021-12-31 04:00:50|787.45|784.85|787.45|784.85|787.45|784.85|787.45|784.85|0
1640923260000|2021-12-31 04:01:00|787.22|784.62|787.45|784.85|787.45|784.85|787.22|784.62|0
1640923290000|2021-12-31 04:01:30|787.68|785.08|787.68|785.08|787.68|785.08|787.68|785.08|0
1640923300000|2021-12-31 04:01:40|787.91|785.31|787.68|785.08|787.91|785.31|787.68|785.08|0
1640923330000|2021-12-31 04:02:10|787.45|784.85|787.68|785.08|787.68|785.08|787.45|784.85|0
1640923350000|2021-12-31 04:02:30|787.91|785.31|787.91|785.31|787.91|785.31|787.91|785.31|0
1640923360000|2021-12-31 04:02:40|787.68|785.08|787.68|785.08|787.68|785.08|787.68|785.08|0
1640923380000|2021-12-31 04:03:00|787.56|784.96|787.56|784.96|787.56|784.96|787.56|784.96|0
1640923390000|2021-12-31 04:03:10|787.45|784.85|787.45|784.85|787.45|784.85|787.45|784.85|0
1640923400000|2021-12-31 04:03:20|787.68|785.08|787.68|785.08|787.68|785.08|787.68|785.08|0
1640923410000|2021-12-31 04:03:30|787.45|784.85|787.45|784.85|787.45|784.85|787.45|784.85|0
1640923420000|2021-12-31 04:03:40|787.56|784.96|787.91|785.31|787.91|785.31|787.56|784.96|0
1640923430000|2021-12-31 04:03:50|788.14|785.54|788.14|785.54|788.14|785.54|788.14|785.54|0
1640923450000|2021-12-31 04:04:10|788.37|785.77|788.37|785.77|788.6|786|788.37|785.77|0
1640923490000|2021-12-31 04:04:50|788.14|785.54|788.25|785.65|788.37|785.77|788.14|785.54|0
1640923500000|2021-12-31 04:05:00|788.14|785.54|788.14|785.54|788.14|785.54|788.14|785.54|0
1640923510000|2021-12-31 04:05:10|788.37|785.77|788.14|785.54|788.37|785.77|788.14|785.54|0
1640923560000|2021-12-31 04:06:00|788.37|785.77|788.37|785.77|788.37|785.77|788.37|785.77|0
1640923610000|2021-12-31 04:06:50|788.25|785.65|788.37|785.77|788.37|785.77|788.25|785.65|0
1640923620000|2021-12-31 04:07:00|788.48|785.88|788.37|785.77|788.48|785.88|788.37|785.77|0
1640923630000|2021-12-31 04:07:10|788.59|785.99|788.59|785.99|788.59|785.99|788.59|785.99|0
1640923640000|2021-12-31 04:07:20|788.7|786.1|788.48|785.88|788.7|786.1|788.37|785.77|0
1640923650000|2021-12-31 04:07:30|788.59|785.99|788.59|785.99|788.59|785.99|788.59|785.99|0
1640923670000|2021-12-31 04:07:50|788.36|785.76|788.36|785.76|788.36|785.76|788.36|785.76|0
1640923680000|2021-12-31 04:08:00|788.48|785.88|788.59|785.99|788.59|785.99|788.48|785.88|0
1640923690000|2021-12-31 04:08:10|788.36|785.76|788.36|785.76|788.36|785.76|788.36|785.76|0
1640923740000|2021-12-31 04:09:00|788.14|785.54|788.13|785.53|788.14|785.54|788.13|785.53|0
1640923770000|2021-12-31 04:09:30|788.36|785.76|788.24|785.64|788.36|785.76|788.24|785.64|0
1640923780000|2021-12-31 04:09:40|788.36|785.76|788.36|785.76|788.36|785.76|788.36|785.76|0
1640923790000|2021-12-31 04:09:50|788.24|785.64|788.13|785.53|788.24|785.64|788.13|785.53|0
1640923830000|2021-12-31 04:10:30|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640923860000|2021-12-31 04:11:00|788.13|785.53|787.9|785.3|788.13|785.53|787.9|785.3|0
1640923890000|2021-12-31 04:11:30|787.67|785.07|787.9|785.3|787.9|785.3|787.67|785.07|0
1640923900000|2021-12-31 04:11:40|787.67|785.07|787.9|785.3|787.9|785.3|787.67|785.07|0
1640923910000|2021-12-31 04:11:50|787.79|785.19|787.9|785.3|787.9|785.3|787.79|785.19|0
1640923920000|2021-12-31 04:12:00|788.13|785.53|788.13|785.53|788.13|785.53|788.13|785.53|0
1640923940000|2021-12-31 04:12:20|788.36|785.76|788.36|785.76|788.36|785.76|788.36|785.76|0
1640923950000|2021-12-31 04:12:30|788.24|785.64|788.36|785.76|788.36|785.76|788.24|785.64|0
1640924010000|2021-12-31 04:13:30|788.59|785.99|788.36|785.76|788.59|785.99|788.36|785.76|0
1640924030000|2021-12-31 04:13:50|788.59|785.99|788.47|785.87|788.59|785.99|788.47|785.87|0
1640924040000|2021-12-31 04:14:00|788.59|785.99|788.59|785.99|788.59|785.99|788.59|785.99|0
1640924060000|2021-12-31 04:14:20|788.36|785.76|788.36|785.76|788.36|785.76|788.36|785.76|0
1640924070000|2021-12-31 04:14:30|788.13|785.53|788.24|785.64|788.24|785.64|788.13|785.53|0
1640924080000|2021-12-31 04:14:40|788.13|785.53|788.24|785.64|788.24|785.64|788.13|785.53|0
1640924090000|2021-12-31 04:14:50|788.13|785.53|788.13|785.53|788.13|785.53|788.13|785.53|0
1640924160000|2021-12-31 04:16:00|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640924210000|2021-12-31 04:16:50|787.67|785.07|787.67|785.07|787.67|785.07|787.67|785.07|0
1640924250000|2021-12-31 04:17:30|787.9|785.3|787.78|785.18|787.9|785.3|787.78|785.18|0
1640924260000|2021-12-31 04:17:40|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640924320000|2021-12-31 04:18:40|787.78|785.18|787.9|785.3|787.9|785.3|787.78|785.18|0
1640924400000|2021-12-31 04:20:00|788.13|785.53|787.9|785.3|788.13|785.53|787.9|785.3|0
1640924420000|2021-12-31 04:20:20|788.13|785.53|787.9|785.3|788.13|785.53|787.9|785.3|0
1640924430000|2021-12-31 04:20:30|788.01|785.41|787.9|785.3|788.01|785.41|787.9|785.3|0
1640924440000|2021-12-31 04:20:40|788.01|785.41|788.01|785.41|788.13|785.53|788.01|785.41|0
1640924450000|2021-12-31 04:20:50|788.13|785.53|788.13|785.53|788.13|785.53|788.13|785.53|0
1640924470000|2021-12-31 04:21:10|788.01|785.41|788.01|785.41|788.01|785.41|788.01|785.41|0
1640924480000|2021-12-31 04:21:20|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640924500000|2021-12-31 04:21:40|788.01|785.41|788.01|785.41|788.01|785.41|788.01|785.41|0
1640924510000|2021-12-31 04:21:50|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640924520000|2021-12-31 04:22:00|787.67|785.07|787.67|785.07|787.67|785.07|787.67|785.07|0
1640924600000|2021-12-31 04:23:20|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640924610000|2021-12-31 04:23:30|787.78|785.18|787.78|785.18|787.78|785.18|787.78|785.18|0
1640924620000|2021-12-31 04:23:40|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640924630000|2021-12-31 04:23:50|787.67|785.07|787.67|785.07|787.67|785.07|787.67|785.07|0
1640924640000|2021-12-31 04:24:00|787.78|785.18|787.9|785.3|787.9|785.3|787.78|785.18|0
1640924690000|2021-12-31 04:24:50|788.01|785.41|787.9|785.3|788.01|785.41|787.9|785.3|0
1640924710000|2021-12-31 04:25:10|788.01|785.41|787.9|785.3|788.01|785.41|787.9|785.3|0
1640924720000|2021-12-31 04:25:20|788.01|785.41|787.9|785.3|788.01|785.41|787.9|785.3|0
1640924760000|2021-12-31 04:26:00|788.01|785.41|788.13|785.53|788.13|785.53|788.01|785.41|0
1640924770000|2021-12-31 04:26:10|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640924820000|2021-12-31 04:27:00|788.13|785.53|788.13|785.53|788.13|785.53|788.01|785.41|0
1640924830000|2021-12-31 04:27:10|788.01|785.41|788.13|785.53|788.13|785.53|788.01|785.41|0
1640924840000|2021-12-31 04:27:20|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640924850000|2021-12-31 04:27:30|788.13|785.53|788.13|785.53|788.13|785.53|788.13|785.53|0
1640924870000|2021-12-31 04:27:50|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640924880000|2021-12-31 04:28:00|787.67|785.07|787.67|785.07|787.67|785.07|787.67|785.07|0
1640924940000|2021-12-31 04:29:00|787.44|784.84|787.67|785.07|787.67|785.07|787.44|784.84|0
1640924960000|2021-12-31 04:29:20|787.55|784.95|787.67|785.07|787.67|785.07|787.55|784.95|0
1640924970000|2021-12-31 04:29:30|787.55|784.95|787.67|785.07|787.67|785.07|787.55|784.95|0
1640924980000|2021-12-31 04:29:40|787.44|784.84|787.55|784.95|787.55|784.95|787.44|784.84|0
1640924990000|2021-12-31 04:29:50|787.44|784.84|787.44|784.84|787.44|784.84|787.44|784.84|0
1640925010000|2021-12-31 04:30:10|787.32|784.72|787.44|784.84|787.44|784.84|787.32|784.72|0
1640925060000|2021-12-31 04:31:00|787.55|784.95|787.44|784.84|787.55|784.95|787.44|784.84|0
1640925080000|2021-12-31 04:31:20|787.55|784.95|787.55|784.95|787.55|784.95|787.55|784.95|0
1640925090000|2021-12-31 04:31:30|787.67|785.07|787.55|784.95|787.67|785.07|787.44|784.84|0
1640925100000|2021-12-31 04:31:40|787.67|785.07|787.67|785.07|787.67|785.07|787.67|785.07|0
1640925200000|2021-12-31 04:33:20|787.9|785.3|787.9|785.3|787.9|785.3|787.9|785.3|0
1640925210000|2021-12-31 04:33:30|788.12|785.52|788.12|785.52|788.12|785.52|788.12|785.52|0
1640925230000|2021-12-31 04:33:50|788.23|785.63|788.12|785.52|788.23|785.63|788.12|785.52|0
1640925240000|2021-12-31 04:34:00|788.35|785.75|788.35|785.75|788.35|785.75|788.35|785.75|0
1640925250000|2021-12-31 04:34:10|788.23|785.63|788.12|785.52|788.23|785.63|788.12|785.52|0
1640925260000|2021-12-31 04:34:20|788.23|785.63|788.35|785.75|788.35|785.75|788.23|785.63|0
1640925280000|2021-12-31 04:34:40|788.23|785.63|788.23|785.63|788.23|785.63|788.23|785.63|0
1640925290000|2021-12-31 04:34:50|788.12|785.52|788.23|785.63|788.23|785.63|788.12|785.52|0
1640925300000|2021-12-31 04:35:00|788.35|785.75|788.35|785.75|788.35|785.75|788.35|785.75|0
1640925310000|2021-12-31 04:35:10|787.89|785.29|787.89|785.29|788|785.4|787.89|785.29|0
1640925340000|2021-12-31 04:35:40|788.12|785.52|788.12|785.52|788.12|785.52|788.12|785.52|0
1640925360000|2021-12-31 04:36:00|787.89|785.29|787.89|785.29|787.89|785.29|787.89|785.29|0
1640925370000|2021-12-31 04:36:10|788|785.4|788|785.4|788|785.4|788|785.4|0
1640925380000|2021-12-31 04:36:20|787.89|785.29|788|785.4|788|785.4|787.89|785.29|0
1640925390000|2021-12-31 04:36:30|788.12|785.52|788.12|785.52|788.12|785.52|788.12|785.52|0
1640925400000|2021-12-31 04:36:40|788.35|785.75|788.35|785.75|788.35|785.75|788.35|785.75|0
1640925420000|2021-12-31 04:37:00|788.12|785.52|788.12|785.52|788.12|785.52|788.12|785.52|0
1640925430000|2021-12-31 04:37:10|788.23|785.63|788.23|785.63|788.23|785.63|788.12|785.52|0
1640925450000|2021-12-31 04:37:30|788.35|785.75|788.35|785.75|788.35|785.75|788.35|785.75|0
1640925460000|2021-12-31 04:37:40|788.12|785.52|788.12|785.52|788.12|785.52|788.12|785.52|0
1640925470000|2021-12-31 04:37:50|788.35|785.75|788.35|785.75|788.35|785.75|788.35|785.75|0
1640925480000|2021-12-31 04:38:00|788.23|785.63|788.23|785.63|788.23|785.63|788.23|785.63|0
1640925500000|2021-12-31 04:38:20|788.35|785.75|788.35|785.75|788.35|785.75|788.35|785.75|0
1640925520000|2021-12-31 04:38:40|788.46|785.86|788.58|785.98|788.58|785.98|788.46|785.86|0
1640925620000|2021-12-31 04:40:20|788.81|786.21|788.81|786.21|788.81|786.21|788.81|786.21|0
1640925650000|2021-12-31 04:40:50|788.58|785.98|788.58|785.98|788.58|785.98|788.58|785.98|0
1640925660000|2021-12-31 04:41:00|788.69|786.09|788.58|785.98|788.69|786.09|788.58|785.98|0
1640925670000|2021-12-31 04:41:10|788.69|786.09|788.58|785.98|788.69|786.09|788.58|785.98|0
1640925690000|2021-12-31 04:41:30|788.69|786.09|788.58|785.98|788.69|786.09|788.58|785.98|0
1640925710000|2021-12-31 04:41:50|788.69|786.09|788.58|785.98|788.69|786.09|788.58|785.98|0
1640925720000|2021-12-31 04:42:00|788.35|785.75|788.35|785.75|788.35|785.75|788.35|785.75|0
1640925750000|2021-12-31 04:42:30|788.12|785.52|788.12|785.52|788.12|785.52|788.12|785.52|0
1640925760000|2021-12-31 04:42:40|788.35|785.75|788.35|785.75|788.35|785.75|788.35|785.75|0
1640925770000|2021-12-31 04:42:50|788.12|785.52|788.12|785.52|788.12|785.52|788.12|785.52|0
1640925780000|2021-12-31 04:43:00|788.23|785.63|788.35|785.75|788.35|785.75|788.23|785.63|0
1640925790000|2021-12-31 04:43:10|788.12|785.52|788.12|785.52|788.12|785.52|788.12|785.52|0
1640925800000|2021-12-31 04:43:20|788.35|785.75|788.35|785.75|788.35|785.75|788.35|785.75|0
1640925810000|2021-12-31 04:43:30|788.12|785.52|788.12|785.52|788.12|785.52|788.12|785.52|0
1640925820000|2021-12-31 04:43:40|788.23|785.63|788.23|785.63|788.23|785.63|788.23|785.63|0
1640925840000|2021-12-31 04:44:00|788.35|785.75|788.35|785.75|788.35|785.75|788.35|785.75|0
1640925860000|2021-12-31 04:44:20|788.58|785.98|788.58|785.98|788.58|785.98|788.58|785.98|0
1640925880000|2021-12-31 04:44:40|788.46|785.86|788.58|785.98|788.58|785.98|788.46|785.86|0
1640925900000|2021-12-31 04:45:00|788.81|786.21|788.81|786.21|788.81|786.21|788.81|786.21|0
1640925970000|2021-12-31 04:46:10|789.04|786.44|789.04|786.44|789.04|786.44|789.04|786.44|0
1640925980000|2021-12-31 04:46:20|788.81|786.21|788.81|786.21|788.81|786.21|788.81|786.21|0
1640926030000|2021-12-31 04:47:10|788.69|786.09|788.69|786.09|788.69|786.09|788.69|786.09|0
1640926040000|2021-12-31 04:47:20|788.58|785.98|788.69|786.09|788.69|786.09|788.58|785.98|0
1640926050000|2021-12-31 04:47:30|788.58|785.98|788.58|785.98|788.58|785.98|788.58|785.98|0
1640926070000|2021-12-31 04:47:50|788.69|786.09|788.81|786.21|788.81|786.21|788.69|786.09|0
1640926100000|2021-12-31 04:48:20|788.92|786.32|788.92|786.32|788.92|786.32|788.92|786.32|0
1640926110000|2021-12-31 04:48:30|788.81|786.21|788.81|786.21|788.81|786.21|788.81|786.21|0
1640926130000|2021-12-31 04:48:50|788.92|786.32|788.92|786.32|788.92|786.32|788.92|786.32|0
1640926140000|2021-12-31 04:49:00|788.81|786.21|788.81|786.21|788.81|786.21|788.81|786.21|0
1640926150000|2021-12-31 04:49:10|788.92|786.32|788.92|786.32|788.92|786.32|788.92|786.32|0
1640926160000|2021-12-31 04:49:20|789.04|786.44|789.04|786.44|789.04|786.44|789.04|786.44|0
1640926170000|2021-12-31 04:49:30|788.81|786.21|789.04|786.44|789.04|786.44|788.81|786.21|0
1640926180000|2021-12-31 04:49:40|788.81|786.21|788.81|786.21|788.81|786.21|788.81|786.21|0
1640926190000|2021-12-31 04:49:50|788.92|786.32|788.81|786.21|789.04|786.44|788.81|786.21|0
1640926200000|2021-12-31 04:50:00|789.04|786.44|789.04|786.44|789.04|786.44|789.04|786.44|0
1640926230000|2021-12-31 04:50:30|789.15|786.55|789.15|786.55|789.15|786.55|789.15|786.55|0
1640926250000|2021-12-31 04:50:50|789.26|786.66|789.04|786.44|789.26|786.66|789.04|786.44|0
1640926260000|2021-12-31 04:51:00|789.26|786.66|789.26|786.66|789.26|786.66|789.26|786.66|0
1640926300000|2021-12-31 04:51:40|789.03|786.43|789.03|786.43|789.03|786.43|789.03|786.43|0
1640926340000|2021-12-31 04:52:20|789.14|786.54|789.03|786.43|789.14|786.54|789.03|786.43|0
1640926350000|2021-12-31 04:52:30|789.14|786.54|789.14|786.54|789.14|786.54|789.14|786.54|0
1640926360000|2021-12-31 04:52:40|789.26|786.66|789.26|786.66|789.26|786.66|789.26|786.66|0
1640926430000|2021-12-31 04:53:50|789.03|786.43|789.03|786.43|789.03|786.43|789.03|786.43|0
1640926440000|2021-12-31 04:54:00|788.8|786.2|788.91|786.31|788.91|786.31|788.8|786.2|0
1640926450000|2021-12-31 04:54:10|788.8|786.2|788.8|786.2|788.8|786.2|788.8|786.2|0
1640926460000|2021-12-31 04:54:20|788.57|785.97|788.8|786.2|788.8|786.2|788.57|785.97|0
1640926610000|2021-12-31 04:56:50|789.03|786.43|789.03|786.43|789.03|786.43|789.03|786.43|0
1640926620000|2021-12-31 04:57:00|788.91|786.31|789.03|786.43|789.03|786.43|788.91|786.31|0
1640926660000|2021-12-31 04:57:40|789.14|786.54|789.14|786.54|789.14|786.54|789.14|786.54|0
1640926680000|2021-12-31 04:58:00|789.03|786.43|789.03|786.43|789.03|786.43|789.03|786.43|0
1640926700000|2021-12-31 04:58:20|789.26|786.66|789.26|786.66|789.26|786.66|789.26|786.66|0
1640926760000|2021-12-31 04:59:20|789.49|786.89|789.49|786.89|789.49|786.89|789.49|786.89|0
1640926770000|2021-12-31 04:59:30|789.26|786.66|789.26|786.66|789.26|786.66|789.26|786.66|0
1640926780000|2021-12-31 04:59:40|789.03|786.43|789.03|786.43|789.03|786.43|789.03|786.43|0
1640926790000|2021-12-31 04:59:50|789.14|786.54|789.26|786.66|789.26|786.66|789.03|786.43|0
1640926800000|2021-12-31 05:00:00|789.14|786.54|789.03|786.43|789.26|786.66|789.03|786.43|0
1640926860000|2021-12-31 05:01:00|788.91|786.31|789.03|786.43|789.03|786.43|788.91|786.31|0
1640926890000|2021-12-31 05:01:30|788.91|786.31|789.03|786.43|789.03|786.43|788.91|786.31|0
1640926910000|2021-12-31 05:01:50|788.91|786.31|788.8|786.2|788.91|786.31|788.8|786.2|0
1640926950000|2021-12-31 05:02:30|788.57|785.97|788.57|785.97|788.57|785.97|788.57|785.97|0
1640926980000|2021-12-31 05:03:00|788.34|785.74|788.57|785.97|788.57|785.97|788.34|785.74|0
1640926990000|2021-12-31 05:03:10|788.45|785.85|788.57|785.97|788.57|785.97|788.45|785.85|0
1640927000000|2021-12-31 05:03:20|788.45|785.85|788.45|785.85|788.45|785.85|788.45|785.85|0
1640927010000|2021-12-31 05:03:30|788.57|785.97|788.57|785.97|788.57|785.97|788.57|785.97|0
1640927020000|2021-12-31 05:03:40|788.45|785.85|788.45|785.85|788.57|785.97|788.45|785.85|0
1640927030000|2021-12-31 05:03:50|788.34|785.74|788.22|785.62|788.34|785.74|788.22|785.62|0
1640927040000|2021-12-31 05:04:00|788.34|785.74|788.11|785.51|788.34|785.74|788.11|785.51|0
1640927050000|2021-12-31 05:04:10|788.34|785.74|788.22|785.62|788.34|785.74|788.22|785.62|0
1640927060000|2021-12-31 05:04:20|788.11|785.51|788.34|785.74|788.34|785.74|788.11|785.51|0
1640927070000|2021-12-31 05:04:30|788.45|785.85|788.45|785.85|788.45|785.85|788.45|785.85|0
1640927080000|2021-12-31 05:04:40|788.57|785.97|788.45|785.85|788.57|785.97|788.45|785.85|0
1640927090000|2021-12-31 05:04:50|788.57|785.97|788.57|785.97|788.57|785.97|788.57|785.97|0
1640927100000|2021-12-31 05:05:00|788.45|785.85|788.57|785.97|788.57|785.97|788.45|785.85|0
1640927110000|2021-12-31 05:05:10|788.45|785.85|788.57|785.97|788.57|785.97|788.45|785.85|0
1640927120000|2021-12-31 05:05:20|788.34|785.74|788.34|785.74|788.34|785.74|788.34|785.74|0
1640927140000|2021-12-31 05:05:40|788.11|785.51|788.11|785.51|788.11|785.51|788.11|785.51|0
1640927180000|2021-12-31 05:06:20|787.88|785.28|787.88|785.28|788.11|785.51|787.88|785.28|0
1640927190000|2021-12-31 05:06:30|788.11|785.51|788.11|785.51|788.11|785.51|788.11|785.51|0
1640927210000|2021-12-31 05:06:50|787.99|785.39|788.11|785.51|788.11|785.51|787.99|785.39|0
1640927220000|2021-12-31 05:07:00|787.99|785.39|787.88|785.28|788.11|785.51|787.88|785.28|0
1640927250000|2021-12-31 05:07:30|787.65|785.05|787.65|785.05|787.65|785.05|787.65|785.05|0
1640927270000|2021-12-31 05:07:50|787.88|785.28|787.88|785.28|787.88|785.28|787.88|785.28|0
1640927290000|2021-12-31 05:08:10|787.65|785.05|787.88|785.28|787.88|785.28|787.65|785.05|0
1640927300000|2021-12-31 05:08:20|787.76|785.16|787.76|785.16|787.76|785.16|787.76|785.16|0
1640927310000|2021-12-31 05:08:30|787.88|785.28|787.88|785.28|787.88|785.28|787.76|785.16|0
1640927320000|2021-12-31 05:08:40|788.11|785.51|788.11|785.51|788.11|785.51|788.11|785.51|0
1640927330000|2021-12-31 05:08:50|788.22|785.62|788.22|785.62|788.22|785.62|788.22|785.62|0
1640927340000|2021-12-31 05:09:00|788.11|785.51|788.11|785.51|788.11|785.51|788.11|785.51|0
1640927350000|2021-12-31 05:09:10|788.22|785.62|788.22|785.62|788.22|785.62|788.22|785.62|0
1640927360000|2021-12-31 05:09:20|788.34|785.74|788.34|785.74|788.34|785.74|788.34|785.74|0
1640927370000|2021-12-31 05:09:30|788.11|785.51|788.11|785.51|788.11|785.51|788.11|785.51|0
1640927450000|2021-12-31 05:10:50|788.34|785.74|788.34|785.74|788.34|785.74|788.34|785.74|0
1640927470000|2021-12-31 05:11:10|788.57|785.97|788.57|785.97|788.57|785.97|788.45|785.85|0
1640927480000|2021-12-31 05:11:20|788.45|785.85|788.45|785.85|788.45|785.85|788.45|785.85|0
1640927490000|2021-12-31 05:11:30|788.57|785.97|788.57|785.97|788.57|785.97|788.57|785.97|0
1640927510000|2021-12-31 05:11:50|788.68|786.08|788.8|786.2|788.8|786.2|788.68|786.08|0
1640927580000|2021-12-31 05:13:00|788.68|786.08|788.8|786.2|788.8|786.2|788.68|786.08|0
1640927590000|2021-12-31 05:13:10|788.68|786.08|788.57|785.97|788.8|786.2|788.57|785.97|0
1640927610000|2021-12-31 05:13:30|788.8|786.2|788.8|786.2|788.8|786.2|788.68|786.08|0
1640927620000|2021-12-31 05:13:40|788.68|786.08|788.8|786.2|788.8|786.2|788.68|786.08|0
1640927640000|2021-12-31 05:14:00|788.91|786.31|789.03|786.43|789.03|786.43|788.91|786.31|0
1640927650000|2021-12-31 05:14:10|788.91|786.31|788.91|786.31|788.91|786.31|788.91|786.31|0
1640927660000|2021-12-31 05:14:20|789.03|786.43|789.03|786.43|789.03|786.43|789.03|786.43|0
1640927670000|2021-12-31 05:14:30|789.25|786.65|789.25|786.65|789.25|786.65|789.25|786.65|0
1640927680000|2021-12-31 05:14:40|789.14|786.54|789.14|786.54|789.14|786.54|789.14|786.54|0
1640927690000|2021-12-31 05:14:50|789.25|786.65|789.25|786.65|789.25|786.65|789.25|786.65|0
1640927780000|2021-12-31 05:16:20|789.48|786.88|789.71|787.11|789.71|787.11|789.48|786.88|0
1640927810000|2021-12-31 05:16:50|789.48|786.88|789.25|786.65|789.48|786.88|789.25|786.65|0
1640927900000|2021-12-31 05:18:20|789.36|786.76|789.48|786.88|789.48|786.88|789.36|786.76|0
1640927940000|2021-12-31 05:19:00|789.25|786.65|789.25|786.65|789.25|786.65|789.25|786.65|0
1640928040000|2021-12-31 05:20:40|789.13|786.53|789.25|786.65|789.25|786.65|789.13|786.53|0
1640928060000|2021-12-31 05:21:00|789.02|786.42|789.02|786.42|789.02|786.42|789.02|786.42|0
1640928170000|2021-12-31 05:22:50|788.79|786.19|788.79|786.19|788.79|786.19|788.79|786.19|0
1640928330000|2021-12-31 05:25:30|788.56|785.96|788.56|785.96|788.56|785.96|788.56|785.96|0
1640928430000|2021-12-31 05:27:10|788.79|786.19|788.79|786.19|788.79|786.19|788.79|786.19|0
1640928440000|2021-12-31 05:27:20|788.56|785.96|788.56|785.96|788.56|785.96|788.56|785.96|0
1640928480000|2021-12-31 05:28:00|788.33|785.73|788.33|785.73|788.33|785.73|788.33|785.73|0
1640928520000|2021-12-31 05:28:40|788.56|785.96|788.56|785.96|788.56|785.96|788.56|785.96|0
1640928530000|2021-12-31 05:28:50|788.33|785.73|788.33|785.73|788.33|785.73|788.1|785.5|0
1640928540000|2021-12-31 05:29:00|788.56|785.96|788.56|785.96|788.56|785.96|788.56|785.96|0
1640928550000|2021-12-31 05:29:10|788.44|785.84|788.56|785.96|788.56|785.96|788.44|785.84|0
1640928600000|2021-12-31 05:30:00|788.79|786.19|788.79|786.19|788.79|786.19|788.79|786.19|0
1640928610000|2021-12-31 05:30:10|789.02|786.42|789.48|786.88|789.48|786.88|789.02|786.42|0
1640928620000|2021-12-31 05:30:20|789.25|786.65|789.25|786.65|789.25|786.65|789.25|786.65|0
1640928630000|2021-12-31 05:30:30|789.36|786.76|789.25|786.65|789.36|786.76|789.25|786.65|0
1640928640000|2021-12-31 05:30:40|789.36|786.76|789.48|786.88|789.48|786.88|789.36|786.76|0
1640928650000|2021-12-31 05:30:50|789.36|786.76|789.36|786.76|789.36|786.76|789.36|786.76|0
1640928660000|2021-12-31 05:31:00|789.25|786.65|789.25|786.65|789.25|786.65|789.25|786.65|0
1640928670000|2021-12-31 05:31:10|789.48|786.88|789.48|786.88|789.48|786.88|789.48|786.88|0
1640928690000|2021-12-31 05:31:30|789.71|787.11|789.71|787.11|789.71|787.11|789.71|787.11|0
1640928720000|2021-12-31 05:32:00|789.94|787.34|791.08|788.48|791.31|788.71|789.94|787.34|0
1640928730000|2021-12-31 05:32:10|790.85|788.25|791.42|788.82|791.42|788.82|790.85|788.25|0
1640928740000|2021-12-31 05:32:20|792.23|789.63|791.54|788.94|792.23|789.63|791.54|788.94|0
1640928750000|2021-12-31 05:32:30|791.77|789.17|792.23|789.63|792.23|789.63|791.77|789.17|0
1640928760000|2021-12-31 05:32:40|792|789.4|792.69|790.09|792.69|790.09|792|789.4|0
1640928770000|2021-12-31 05:32:50|792.92|790.32|792.69|790.09|792.92|790.32|792.69|790.09|0
1640928780000|2021-12-31 05:33:00|792.92|790.32|792.69|790.09|792.92|790.32|792.69|790.09|0
1640928790000|2021-12-31 05:33:10|792.46|789.86|792.46|789.86|792.69|790.09|792.46|789.86|0
1640928810000|2021-12-31 05:33:30|792.23|789.63|792.23|789.63|792.23|789.63|792.23|789.63|0
1640928830000|2021-12-31 05:33:50|792.34|789.74|792.23|789.63|792.34|789.74|792.23|789.63|0
1640928860000|2021-12-31 05:34:20|792.34|789.74|792.34|789.74|792.34|789.74|792.34|789.74|0
1640928870000|2021-12-31 05:34:30|792.23|789.63|792.23|789.63|792.23|789.63|792.23|789.63|0
1640928880000|2021-12-31 05:34:40|792.34|789.74|792.23|789.63|792.34|789.74|792.23|789.63|0
1640928930000|2021-12-31 05:35:30|792|789.4|792|789.4|792|789.4|792|789.4|0
1640928940000|2021-12-31 05:35:40|791.54|788.94|791.54|788.94|791.54|788.94|791.31|788.71|0
1640928950000|2021-12-31 05:35:50|791.08|788.48|790.85|788.25|791.08|788.48|790.85|788.25|0
1640928970000|2021-12-31 05:36:10|790.62|788.02|790.85|788.25|790.85|788.25|790.62|788.02|0
1640928980000|2021-12-31 05:36:20|790.96|788.36|790.85|788.25|790.96|788.36|790.85|788.25|0
1640928990000|2021-12-31 05:36:30|791.08|788.48|790.96|788.36|791.08|788.48|790.96|788.36|0
1640929000000|2021-12-31 05:36:40|790.85|788.25|790.85|788.25|790.96|788.36|790.85|788.25|0
1640929010000|2021-12-31 05:36:50|790.96|788.36|790.85|788.25|790.96|788.36|790.85|788.25|0
1640929020000|2021-12-31 05:37:00|790.96|788.36|790.85|788.25|790.96|788.36|790.85|788.25|0
1640929050000|2021-12-31 05:37:30|790.96|788.36|790.96|788.36|790.96|788.36|790.85|788.25|0
1640929060000|2021-12-31 05:37:40|790.85|788.25|790.85|788.25|790.85|788.25|790.85|788.25|0
1640929090000|2021-12-31 05:38:10|791.08|788.48|790.85|788.25|791.08|788.48|790.85|788.25|0
1640929110000|2021-12-31 05:38:30|790.96|788.36|790.85|788.25|790.96|788.36|790.85|788.25|0
1640929120000|2021-12-31 05:38:40|790.96|788.36|790.85|788.25|791.08|788.48|790.85|788.25|0
1640929130000|2021-12-31 05:38:50|790.96|788.36|790.96|788.36|790.96|788.36|790.85|788.25|0
1640929140000|2021-12-31 05:39:00|790.85|788.25|790.85|788.25|790.85|788.25|790.85|788.25|0
1640929150000|2021-12-31 05:39:10|791.08|788.48|791.08|788.48|791.08|788.48|791.08|788.48|0
1640929170000|2021-12-31 05:39:30|790.85|788.25|790.85|788.25|790.85|788.25|790.85|788.25|0
1640929200000|2021-12-31 05:40:00|790.62|788.02|790.62|788.02|790.62|788.02|790.62|788.02|0
1640929250000|2021-12-31 05:40:50|790.39|787.79|790.39|787.79|790.39|787.79|790.39|787.79|0
1640929260000|2021-12-31 05:41:00|790.62|788.02|790.85|788.25|790.85|788.25|790.62|788.02|0
1640929270000|2021-12-31 05:41:10|790.73|788.13|790.85|788.25|790.85|788.25|790.73|788.13|0
1640929330000|2021-12-31 05:42:10|790.62|788.02|790.85|788.25|790.85|788.25|790.62|788.02|0
1640929410000|2021-12-31 05:43:30|790.73|788.13|790.62|788.02|790.73|788.13|790.62|788.02|0
1640929420000|2021-12-31 05:43:40|790.39|787.79|790.39|787.79|790.39|787.79|790.39|787.79|0
1640929440000|2021-12-31 05:44:00|790.5|787.9|790.62|788.02|790.62|788.02|790.5|787.9|0
1640929450000|2021-12-31 05:44:10|790.73|788.13|790.73|788.13|790.73|788.13|790.73|788.13|0
1640929460000|2021-12-31 05:44:20|790.62|788.02|790.62|788.02|790.62|788.02|790.62|788.02|0
1640929500000|2021-12-31 05:45:00|790.39|787.79|790.39|787.79|790.39|787.79|790.39|787.79|0
1640929510000|2021-12-31 05:45:10|790.16|787.56|790.16|787.56|790.16|787.56|790.16|787.56|0
1640929580000|2021-12-31 05:46:20|790.39|787.79|790.39|787.79|790.39|787.79|790.39|787.79|0
1640929590000|2021-12-31 05:46:30|790.5|787.9|790.5|787.9|790.5|787.9|790.5|787.9|0
1640929600000|2021-12-31 05:46:40|790.62|788.02|790.5|787.9|790.62|788.02|790.5|787.9|0
1640929610000|2021-12-31 05:46:50|790.62|788.02|790.62|788.02|790.62|788.02|790.62|788.02|0
1640929620000|2021-12-31 05:47:00|790.5|787.9|790.62|788.02|790.62|788.02|790.5|787.9|0
1640929640000|2021-12-31 05:47:20|790.39|787.79|790.39|787.79|790.39|787.79|790.39|787.79|0
1640929680000|2021-12-31 05:48:00|790.62|788.02|790.62|788.02|790.62|788.02|790.62|788.02|0
1640929690000|2021-12-31 05:48:10|790.39|787.79|790.39|787.79|790.39|787.79|790.39|787.79|0
1640929730000|2021-12-31 05:48:50|790.27|787.67|790.39|787.79|790.39|787.79|790.27|787.67|0
1640929740000|2021-12-31 05:49:00|790.5|787.9|790.62|788.02|790.62|788.02|790.5|787.9|0
1640929760000|2021-12-31 05:49:20|790.73|788.13|790.73|788.13|790.73|788.13|790.73|788.13|0
1640929770000|2021-12-31 05:49:30|790.62|788.02|790.62|788.02|790.73|788.13|790.62|788.02|0
1640929780000|2021-12-31 05:49:40|790.73|788.13|790.85|788.25|790.85|788.25|790.73|788.13|0
1640929790000|2021-12-31 05:49:50|791.08|788.48|791.08|788.48|791.08|788.48|791.08|788.48|0
1640929800000|2021-12-31 05:50:00|790.96|788.36|791.08|788.48|791.08|788.48|790.96|788.36|0
1640929830000|2021-12-31 05:50:30|791.19|788.59|791.19|788.59|791.19|788.59|791.19|788.59|0
1640929840000|2021-12-31 05:50:40|791.31|788.71|791.31|788.71|791.31|788.71|791.31|788.71|0
1640929850000|2021-12-31 05:50:50|791.19|788.59|791.31|788.71|791.31|788.71|791.19|788.59|0
1640929860000|2021-12-31 05:51:00|791.08|788.48|791.19|788.59|791.19|788.59|791.08|788.48|0
1640929870000|2021-12-31 05:51:10|791.08|788.48|791.08|788.48|791.08|788.48|791.08|788.48|0
1640929890000|2021-12-31 05:51:30|791.19|788.59|791.31|788.71|791.31|788.71|791.19|788.59|0
1640929910000|2021-12-31 05:51:50|791.54|788.94|791.54|788.94|791.54|788.94|791.54|788.94|0
1640929990000|2021-12-31 05:53:10|791.76|789.16|791.76|789.16|791.99|789.39|791.76|789.16|0
1640930080000|2021-12-31 05:54:40|791.87|789.27|791.87|789.27|791.87|789.27|791.87|789.27|0
1640930090000|2021-12-31 05:54:50|791.99|789.39|791.99|789.39|791.99|789.39|791.99|789.39|0
1640930100000|2021-12-31 05:55:00|792.1|789.5|792.1|789.5|792.1|789.5|791.99|789.39|0
1640930110000|2021-12-31 05:55:10|792.22|789.62|791.99|789.39|792.22|789.62|791.99|789.39|0
1640930120000|2021-12-31 05:55:20|792.22|789.62|792.22|789.62|792.22|789.62|792.22|789.62|0
1640930140000|2021-12-31 05:55:40|792.1|789.5|791.99|789.39|792.1|789.5|791.99|789.39|0
1640930150000|2021-12-31 05:55:50|792.1|789.5|792.1|789.5|792.1|789.5|792.1|789.5|0
1640930160000|2021-12-31 05:56:00|792.22|789.62|792.22|789.62|792.22|789.62|792.22|789.62|0
1640930180000|2021-12-31 05:56:20|792.1|789.5|792.1|789.5|792.1|789.5|792.1|789.5|0
1640930190000|2021-12-31 05:56:30|791.99|789.39|791.99|789.39|791.99|789.39|791.99|789.39|0
1640930220000|2021-12-31 05:57:00|792.1|789.5|792.22|789.62|792.22|789.62|792.1|789.5|0
1640930250000|2021-12-31 05:57:30|792.33|789.73|792.22|789.62|792.33|789.73|792.22|789.62|0
1640930270000|2021-12-31 05:57:50|792.33|789.73|792.45|789.85|792.45|789.85|792.33|789.73|0
1640930290000|2021-12-31 05:58:10|792.22|789.62|792.22|789.62|792.22|789.62|792.22|789.62|0
1640930300000|2021-12-31 05:58:20|792.45|789.85|792.45|789.85|792.45|789.85|792.45|789.85|0
1640930310000|2021-12-31 05:58:30|792.22|789.62|792.22|789.62|792.22|789.62|792.22|789.62|0
1640930330000|2021-12-31 05:58:50|792.33|789.73|792.22|789.62|792.33|789.73|792.22|789.62|0
1640930390000|2021-12-31 05:59:50|791.99|789.39|791.99|789.39|791.99|789.39|791.99|789.39|0
1640930400000|2021-12-31 06:00:00|792.22|789.62|792.22|789.62|792.45|789.85|792.22|789.62|0
1640930440000|2021-12-31 06:00:40|792.1|789.5|792.22|789.62|792.22|789.62|791.99|789.39|0
1640930450000|2021-12-31 06:00:50|792.68|790.08|792.68|790.08|792.68|790.08|792.45|789.85|0
1640930460000|2021-12-31 06:01:00|792.56|789.96|792.68|790.08|792.68|790.08|792.56|789.96|0
1640930470000|2021-12-31 06:01:10|792.45|789.85|792.45|789.85|792.45|789.85|792.45|789.85|0
1640930480000|2021-12-31 06:01:20|792.68|790.08|792.68|790.08|792.68|790.08|792.56|789.96|0
1640930500000|2021-12-31 06:01:40|792.91|790.31|793.14|790.54|793.14|790.54|792.91|790.31|0
1640930510000|2021-12-31 06:01:50|792.91|790.31|792.91|790.31|792.91|790.31|792.91|790.31|0
1640930520000|2021-12-31 06:02:00|793.14|790.54|792.91|790.31|793.14|790.54|792.91|790.31|0
1640930530000|2021-12-31 06:02:10|792.79|790.19|792.91|790.31|792.91|790.31|792.68|790.08|0
1640930550000|2021-12-31 06:02:30|792.68|790.08|792.68|790.08|792.68|790.08|792.68|790.08|0
1640930560000|2021-12-31 06:02:40|792.33|789.73|792.45|789.85|792.45|789.85|792.33|789.73|0
1640930570000|2021-12-31 06:02:50|792.33|789.73|792.45|789.85|792.45|789.85|792.33|789.73|0
1640930580000|2021-12-31 06:03:00|792.22|789.62|791.99|789.39|792.22|789.62|791.99|789.39|0
1640930620000|2021-12-31 06:03:40|791.76|789.16|791.76|789.16|791.76|789.16|791.76|789.16|0
1640930630000|2021-12-31 06:03:50|791.53|788.93|791.53|788.93|791.53|788.93|791.53|788.93|0
1640930640000|2021-12-31 06:04:00|791.41|788.81|791.53|788.93|791.53|788.93|791.41|788.81|0
1640930660000|2021-12-31 06:04:20|791.76|789.16|791.76|789.16|791.76|789.16|791.76|789.16|0
1640930680000|2021-12-31 06:04:40|791.99|789.39|791.99|789.39|791.99|789.39|791.99|789.39|0
1640930720000|2021-12-31 06:05:20|792.22|789.62|792.45|789.85|792.45|789.85|792.22|789.62|0
1640930740000|2021-12-31 06:05:40|792.56|789.96|792.56|789.96|792.56|789.96|792.56|789.96|0
1640930750000|2021-12-31 06:05:50|792.91|790.31|792.91|790.31|792.91|790.31|792.91|790.31|0
1640930760000|2021-12-31 06:06:00|793.14|790.54|793.14|790.54|793.14|790.54|793.14|790.54|0
1640930770000|2021-12-31 06:06:10|793.25|790.65|793.25|790.65|793.25|790.65|793.25|790.65|0
1640930780000|2021-12-31 06:06:20|793.37|790.77|793.6|791|793.6|791|793.37|790.77|0
1640930790000|2021-12-31 06:06:30|793.37|790.77|793.14|790.54|793.37|790.77|793.14|790.54|0
1640930800000|2021-12-31 06:06:40|793.25|790.65|793.14|790.54|793.25|790.65|793.14|790.54|0
1640930810000|2021-12-31 06:06:50|792.91|790.31|792.91|790.31|792.91|790.31|792.91|790.31|0
1640930850000|2021-12-31 06:07:30|792.79|790.19|792.68|790.08|792.79|790.19|792.68|790.08|0
1640930920000|2021-12-31 06:08:40|792.79|790.19|792.91|790.31|792.91|790.31|792.79|790.19|0
1640930930000|2021-12-31 06:08:50|792.79|790.19|792.68|790.08|792.79|790.19|792.68|790.08|0
1640930940000|2021-12-31 06:09:00|792.56|789.96|792.56|789.96|792.56|789.96|792.56|789.96|0
1640930950000|2021-12-31 06:09:10|792.68|790.08|792.68|790.08|792.68|790.08|792.68|790.08|0
1640930970000|2021-12-31 06:09:30|792.56|789.96|792.56|789.96|792.56|789.96|792.56|789.96|0
1640930980000|2021-12-31 06:09:40|792.45|789.85|792.45|789.85|792.45|789.85|792.45|789.85|0
1640930990000|2021-12-31 06:09:50|792.56|789.96|792.56|789.96|792.56|789.96|792.56|789.96|0
1640931000000|2021-12-31 06:10:00|792.68|790.08|792.45|789.85|792.68|790.08|792.45|789.85|0
1640931080000|2021-12-31 06:11:20|792.56|789.96|792.56|789.96|792.56|789.96|792.56|789.96|0
1640931090000|2021-12-31 06:11:30|792.45|789.85|792.56|789.96|792.56|789.96|792.45|789.85|0
1640931110000|2021-12-31 06:11:50|792.45|789.85|792.56|789.96|792.56|789.96|792.45|789.85|0
1640931120000|2021-12-31 06:12:00|792.45|789.85|792.45|789.85|792.45|789.85|792.45|789.85|0
1640931130000|2021-12-31 06:12:10|792.22|789.62|792.22|789.62|792.22|789.62|792.22|789.62|0
1640931150000|2021-12-31 06:12:30|792.1|789.5|792.1|789.5|792.1|789.5|791.99|789.39|0
1640931180000|2021-12-31 06:13:00|791.99|789.39|791.99|789.39|791.99|789.39|791.99|789.39|0
1640931200000|2021-12-31 06:13:20|791.87|789.27|791.76|789.16|791.87|789.27|791.76|789.16|0
1640931210000|2021-12-31 06:13:30|791.99|789.39|791.87|789.27|791.99|789.39|791.87|789.27|0
1640931220000|2021-12-31 06:13:40|791.99|789.39|791.99|789.39|791.99|789.39|791.99|789.39|0
1640931300000|2021-12-31 06:15:00|791.87|789.27|791.87|789.27|791.87|789.27|791.87|789.27|0
1640931310000|2021-12-31 06:15:10|791.76|789.16|792.1|789.5|792.1|789.5|791.76|789.16|0
1640931320000|2021-12-31 06:15:20|792.22|789.62|792.33|789.73|792.33|789.73|792.21|789.61|0
1640931330000|2021-12-31 06:15:30|792.44|789.84|792.33|789.73|792.44|789.84|792.33|789.73|0
1640931340000|2021-12-31 06:15:40|792.44|789.84|792.21|789.61|792.44|789.84|792.21|789.61|0
1640931360000|2021-12-31 06:16:00|792.1|789.5|792.1|789.5|792.1|789.5|791.98|789.38|0
1640931370000|2021-12-31 06:16:10|791.98|789.38|791.98|789.38|791.98|789.38|791.98|789.38|0
1640931390000|2021-12-31 06:16:30|791.75|789.15|791.75|789.15|791.75|789.15|791.75|789.15|0
1640931400000|2021-12-31 06:16:40|791.87|789.27|791.87|789.27|791.87|789.27|791.75|789.15|0
1640931420000|2021-12-31 06:17:00|791.86|789.26|791.86|789.26|791.86|789.26|791.86|789.26|0
1640931430000|2021-12-31 06:17:10|791.98|789.38|791.98|789.38|791.98|789.38|791.98|789.38|0
1640931440000|2021-12-31 06:17:20|791.75|789.15|791.86|789.26|791.86|789.26|791.75|789.15|0
1640931450000|2021-12-31 06:17:30|791.98|789.38|791.98|789.38|791.98|789.38|791.98|789.38|0
1640931470000|2021-12-31 06:17:50|791.86|789.26|791.86|789.26|791.86|789.26|791.86|789.26|0
1640931490000|2021-12-31 06:18:10|791.98|789.38|791.98|789.38|791.98|789.38|791.98|789.38|0
1640931500000|2021-12-31 06:18:20|791.86|789.26|791.86|789.26|791.86|789.26|791.86|789.26|0
1640931510000|2021-12-31 06:18:30|791.75|789.15|791.86|789.26|791.86|789.26|791.75|789.15|0
1640931520000|2021-12-31 06:18:40|791.98|789.38|791.98|789.38|791.98|789.38|791.98|789.38|0
1640931560000|2021-12-31 06:19:20|792.21|789.61|792.44|789.84|792.44|789.84|792.21|789.61|0
1640931570000|2021-12-31 06:19:30|792.32|789.72|792.32|789.72|792.32|789.72|792.32|789.72|0
1640931590000|2021-12-31 06:19:50|792.44|789.84|792.44|789.84|792.44|789.84|792.44|789.84|0
1640931600000|2021-12-31 06:20:00|792.67|790.07|792.67|790.07|792.67|790.07|792.67|790.07|0
1640931610000|2021-12-31 06:20:10|792.78|790.18|792.67|790.07|792.78|790.18|792.67|790.07|0
1640931630000|2021-12-31 06:20:30|792.55|789.95|792.44|789.84|792.55|789.95|792.44|789.84|0
1640931650000|2021-12-31 06:20:50|792.09|789.49|791.98|789.38|792.09|789.49|791.98|789.38|0
1640931660000|2021-12-31 06:21:00|792.09|789.49|791.75|789.15|792.09|789.49|791.75|789.15|0
1640931670000|2021-12-31 06:21:10|791.63|789.03|791.75|789.15|791.75|789.15|791.63|789.03|0
1640931680000|2021-12-31 06:21:20|791.52|788.92|791.63|789.03|791.63|789.03|791.52|788.92|0
1640931690000|2021-12-31 06:21:30|791.52|788.92|791.63|789.03|791.63|789.03|791.52|788.92|0
1640931700000|2021-12-31 06:21:40|791.52|788.92|791.52|788.92|791.52|788.92|791.52|788.92|0
1640931710000|2021-12-31 06:21:50|791.4|788.8|791.4|788.8|791.4|788.8|791.4|788.8|0
1640931720000|2021-12-31 06:22:00|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1640931730000|2021-12-31 06:22:10|790.94|788.34|791.17|788.57|791.29|788.69|790.94|788.34|0
1640931740000|2021-12-31 06:22:20|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640931750000|2021-12-31 06:22:30|790.94|788.34|790.94|788.34|790.94|788.34|790.94|788.34|0
1640931760000|2021-12-31 06:22:40|790.83|788.23|790.94|788.34|790.94|788.34|790.83|788.23|0
1640931770000|2021-12-31 06:22:50|790.83|788.23|790.83|788.23|790.83|788.23|790.83|788.23|0
1640931780000|2021-12-31 06:23:00|790.71|788.11|790.71|788.11|790.71|788.11|790.71|788.11|0
1640931790000|2021-12-31 06:23:10|790.83|788.23|790.83|788.23|790.83|788.23|790.71|788.11|0
1640931800000|2021-12-31 06:23:20|790.6|788|790.48|787.88|790.6|788|790.48|787.88|0
1640931810000|2021-12-31 06:23:30|790.6|788|790.6|788|790.6|788|790.6|788|0
1640931820000|2021-12-31 06:23:40|790.71|788.11|791.06|788.46|791.06|788.46|790.71|788.11|0
1640931830000|2021-12-31 06:23:50|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1640931840000|2021-12-31 06:24:00|791.17|788.57|791.29|788.69|791.29|788.69|791.17|788.57|0
1640931850000|2021-12-31 06:24:10|791.17|788.57|791.06|788.46|791.17|788.57|791.06|788.46|0
1640931860000|2021-12-31 06:24:20|791.29|788.69|791.06|788.46|791.29|788.69|791.06|788.46|0
1640931890000|2021-12-31 06:24:50|791.29|788.69|791.17|788.57|791.29|788.69|791.17|788.57|0
1640931900000|2021-12-31 06:25:00|791.29|788.69|791.17|788.57|791.29|788.69|791.17|788.57|0
1640931910000|2021-12-31 06:25:10|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640931950000|2021-12-31 06:25:50|791.29|788.69|791.17|788.57|791.29|788.69|791.17|788.57|0
1640931960000|2021-12-31 06:26:00|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640931970000|2021-12-31 06:26:10|791.17|788.57|791.17|788.57|791.17|788.57|791.17|788.57|0
1640931990000|2021-12-31 06:26:30|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640932000000|2021-12-31 06:26:40|791.17|788.57|791.17|788.57|791.17|788.57|791.17|788.57|0
1640932010000|2021-12-31 06:26:50|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640932030000|2021-12-31 06:27:10|790.94|788.34|790.94|788.34|790.94|788.34|790.94|788.34|0
1640932040000|2021-12-31 06:27:20|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640932060000|2021-12-31 06:27:40|791.17|788.57|791.17|788.57|791.17|788.57|791.17|788.57|0
1640932080000|2021-12-31 06:28:00|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1640932100000|2021-12-31 06:28:20|791.17|788.57|791.17|788.57|791.17|788.57|791.17|788.57|0
1640932110000|2021-12-31 06:28:30|791.29|788.69|791.4|788.8|791.4|788.8|791.29|788.69|0
1640932120000|2021-12-31 06:28:40|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1640932130000|2021-12-31 06:28:50|791.4|788.8|791.4|788.8|791.4|788.8|791.4|788.8|0
1640932140000|2021-12-31 06:29:00|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1640932170000|2021-12-31 06:29:30|791.52|788.92|791.29|788.69|791.52|788.92|791.29|788.69|0
1640932180000|2021-12-31 06:29:40|791.4|788.8|791.4|788.8|791.4|788.8|791.4|788.8|0
1640932190000|2021-12-31 06:29:50|791.29|788.69|791.06|788.46|791.29|788.69|791.06|788.46|0
1640932200000|2021-12-31 06:30:00|791.29|788.69|791.17|788.57|791.29|788.69|791.17|788.57|0
1640932210000|2021-12-31 06:30:10|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1640932240000|2021-12-31 06:30:40|791.17|788.57|791.17|788.57|791.17|788.57|791.17|788.57|0
1640932250000|2021-12-31 06:30:50|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1640932260000|2021-12-31 06:31:00|791.17|788.57|791.17|788.57|791.17|788.57|791.17|788.57|0
1640932270000|2021-12-31 06:31:10|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640932310000|2021-12-31 06:31:50|790.94|788.34|790.94|788.34|790.94|788.34|790.94|788.34|0
1640932320000|2021-12-31 06:32:00|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640932350000|2021-12-31 06:32:30|790.83|788.23|790.83|788.23|790.94|788.34|790.83|788.23|0
1640932360000|2021-12-31 06:32:40|790.94|788.34|790.94|788.34|790.94|788.34|790.94|788.34|0
1640932370000|2021-12-31 06:32:50|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640932380000|2021-12-31 06:33:00|790.94|788.34|790.94|788.34|790.94|788.34|790.94|788.34|0
1640932390000|2021-12-31 06:33:10|790.83|788.23|790.6|788|790.83|788.23|790.6|788|0
1640932400000|2021-12-31 06:33:20|790.83|788.23|790.83|788.23|790.83|788.23|790.83|788.23|0
1640932410000|2021-12-31 06:33:30|791.06|788.46|790.83|788.23|791.06|788.46|790.83|788.23|0
1640932440000|2021-12-31 06:34:00|790.71|788.11|790.6|788|790.71|788.11|790.6|788|0
1640932500000|2021-12-31 06:35:00|790.83|788.23|790.71|788.11|790.83|788.23|790.6|788|0
1640932510000|2021-12-31 06:35:10|790.6|788|790.6|788|790.6|788|790.6|788|0
1640932520000|2021-12-31 06:35:20|790.71|788.11|790.6|788|790.71|788.11|790.6|788|0
1640932540000|2021-12-31 06:35:40|790.71|788.11|790.71|788.11|790.71|788.11|790.71|788.11|0
1640932570000|2021-12-31 06:36:10|790.83|788.23|790.83|788.23|790.83|788.23|790.83|788.23|0
1640932600000|2021-12-31 06:36:40|790.6|788|790.6|788|790.6|788|790.6|788|0
1640932620000|2021-12-31 06:37:00|790.37|787.77|790.6|788|790.6|788|790.37|787.77|0
1640932630000|2021-12-31 06:37:10|790.48|787.88|790.37|787.77|790.48|787.88|790.37|787.77|0
1640932650000|2021-12-31 06:37:30|790.25|787.65|790.25|787.65|790.25|787.65|790.25|787.65|0
1640932660000|2021-12-31 06:37:40|790.37|787.77|790.37|787.77|790.37|787.77|790.25|787.65|0
1640932670000|2021-12-31 06:37:50|790.48|787.88|790.37|787.77|790.48|787.88|790.37|787.77|0
1640932700000|2021-12-31 06:38:20|790.14|787.54|790.14|787.54|790.14|787.54|790.14|787.54|0
1640932710000|2021-12-31 06:38:30|790.02|787.42|790.14|787.54|790.14|787.54|790.02|787.42|0
1640932720000|2021-12-31 06:38:40|790.37|787.77|790.25|787.65|790.37|787.77|790.25|787.65|0
1640932730000|2021-12-31 06:38:50|790.37|787.77|790.37|787.77|790.37|787.77|790.37|787.77|0
1640932740000|2021-12-31 06:39:00|790.25|787.65|790.25|787.65|790.37|787.77|790.25|787.65|0
1640932750000|2021-12-31 06:39:10|790.14|787.54|790.37|787.77|790.37|787.77|790.14|787.54|0
1640932760000|2021-12-31 06:39:20|790.6|788|790.6|788|790.6|788|790.6|788|0
1640932770000|2021-12-31 06:39:30|790.37|787.77|790.6|788|790.6|788|790.37|787.77|0
1640932800000|2021-12-31 06:40:00|790.83|788.23|790.83|788.23|790.83|788.23|790.83|788.23|0
1640932810000|2021-12-31 06:40:10|791.06|788.46|790.83|788.23|791.06|788.46|790.83|788.23|0
1640932820000|2021-12-31 06:40:20|790.94|788.34|790.94|788.34|790.94|788.34|790.94|788.34|0
1640932830000|2021-12-31 06:40:30|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640932840000|2021-12-31 06:40:40|790.94|788.34|790.94|788.34|790.94|788.34|790.94|788.34|0
1640932850000|2021-12-31 06:40:50|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1640932920000|2021-12-31 06:42:00|791.05|788.45|791.17|788.57|791.17|788.57|791.05|788.45|0
1640932940000|2021-12-31 06:42:20|791.05|788.45|791.17|788.57|791.17|788.57|791.05|788.45|0
1640932950000|2021-12-31 06:42:30|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1640932960000|2021-12-31 06:42:40|791.16|788.56|791.16|788.56|791.16|788.56|791.16|788.56|0
1640932970000|2021-12-31 06:42:50|791.28|788.68|791.16|788.56|791.28|788.68|791.16|788.56|0
1640932980000|2021-12-31 06:43:00|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1640933010000|2021-12-31 06:43:30|790.93|788.33|791.05|788.45|791.05|788.45|790.93|788.33|0
1640933020000|2021-12-31 06:43:40|791.16|788.56|791.05|788.45|791.16|788.56|791.05|788.45|0
1640933040000|2021-12-31 06:44:00|791.16|788.56|791.28|788.68|791.28|788.68|791.16|788.56|0
1640933050000|2021-12-31 06:44:10|791.16|788.56|791.16|788.56|791.16|788.56|791.16|788.56|0
1640933060000|2021-12-31 06:44:20|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1640933080000|2021-12-31 06:44:40|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1640933100000|2021-12-31 06:45:00|790.93|788.33|790.93|788.33|790.93|788.33|790.82|788.22|0
1640933120000|2021-12-31 06:45:20|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1640933140000|2021-12-31 06:45:40|790.59|787.99|790.59|787.99|790.59|787.99|790.59|787.99|0
1640933150000|2021-12-31 06:45:50|790.82|788.22|791.05|788.45|791.05|788.45|790.82|788.22|0
1640933160000|2021-12-31 06:46:00|790.93|788.33|790.93|788.33|790.93|788.33|790.93|788.33|0
1640933170000|2021-12-31 06:46:10|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1640933200000|2021-12-31 06:46:40|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1640933220000|2021-12-31 06:47:00|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640933230000|2021-12-31 06:47:10|790.59|787.99|790.59|787.99|790.59|787.99|790.59|787.99|0
1640933240000|2021-12-31 06:47:20|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1640933260000|2021-12-31 06:47:40|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1640933270000|2021-12-31 06:47:50|790.93|788.33|790.93|788.33|790.93|788.33|790.93|788.33|0
1640933340000|2021-12-31 06:49:00|790.82|788.22|790.82|788.22|790.82|788.22|790.7|788.1|0
1640933370000|2021-12-31 06:49:30|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640933380000|2021-12-31 06:49:40|790.59|787.99|790.7|788.1|790.7|788.1|790.59|787.99|0
1640933400000|2021-12-31 06:50:00|790.82|788.22|790.7|788.1|790.82|788.22|790.7|788.1|0
1640933420000|2021-12-31 06:50:20|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1640933480000|2021-12-31 06:51:20|790.7|788.1|790.59|787.99|790.7|788.1|790.59|787.99|0
1640933530000|2021-12-31 06:52:10|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1640933540000|2021-12-31 06:52:20|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640933560000|2021-12-31 06:52:40|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1640933580000|2021-12-31 06:53:00|790.59|787.99|790.59|787.99|790.59|787.99|790.59|787.99|0
1640933590000|2021-12-31 06:53:10|790.47|787.87|790.59|787.99|790.59|787.99|790.47|787.87|0
1640933630000|2021-12-31 06:53:50|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1640933640000|2021-12-31 06:54:00|790.59|787.99|790.82|788.22|790.82|788.22|790.59|787.99|0
1640933650000|2021-12-31 06:54:10|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640933670000|2021-12-31 06:54:30|790.82|788.22|790.82|788.22|790.82|788.22|790.7|788.1|0
1640933690000|2021-12-31 06:54:50|790.7|788.1|790.7|788.1|790.82|788.22|790.7|788.1|0
1640933700000|2021-12-31 06:55:00|790.59|787.99|790.93|788.33|790.93|788.33|790.59|787.99|0
1640933710000|2021-12-31 06:55:10|790.82|788.22|790.82|788.22|790.93|788.33|790.82|788.22|0
1640933730000|2021-12-31 06:55:30|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640933740000|2021-12-31 06:55:40|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1640933750000|2021-12-31 06:55:50|790.7|788.1|790.82|788.22|790.82|788.22|790.7|788.1|0
1640933770000|2021-12-31 06:56:10|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640933780000|2021-12-31 06:56:20|790.36|787.76|790.36|787.76|790.36|787.76|790.36|787.76|0
1640933820000|2021-12-31 06:57:00|790.13|787.53|790.13|787.53|790.13|787.53|790.13|787.53|0
1640933850000|2021-12-31 06:57:30|790.36|787.76|790.36|787.76|790.36|787.76|790.36|787.76|0
1640933890000|2021-12-31 06:58:10|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1640933920000|2021-12-31 06:58:40|791.05|788.45|790.93|788.33|791.05|788.45|790.93|788.33|0
1640933940000|2021-12-31 06:59:00|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1640933950000|2021-12-31 06:59:10|790.7|788.1|790.7|788.1|790.7|788.1|790.7|788.1|0
1640933960000|2021-12-31 06:59:20|790.59|787.99|790.59|787.99|790.59|787.99|790.59|787.99|0
1640933970000|2021-12-31 06:59:30|790.36|787.76|790.36|787.76|790.36|787.76|790.36|787.76|0
1640933980000|2021-12-31 06:59:40|790.13|787.53|790.13|787.53|790.13|787.53|790.13|787.53|0
1640933990000|2021-12-31 06:59:50|790.59|787.99|790.47|787.87|790.59|787.99|790.47|787.87|0
1640934000000|2021-12-31 07:00:00|790.59|787.99|790.59|787.99|790.59|787.99|790.59|787.99|0
1640934080000|2021-12-31 07:01:20|790.47|787.87|790.59|787.99|790.59|787.99|790.47|787.87|0
1640934110000|2021-12-31 07:01:50|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1640934120000|2021-12-31 07:02:00|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1640934130000|2021-12-31 07:02:10|791.51|788.91|791.51|788.91|791.51|788.91|791.51|788.91|0
1640934160000|2021-12-31 07:02:40|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1640934170000|2021-12-31 07:02:50|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1640934190000|2021-12-31 07:03:10|791.39|788.79|791.28|788.68|791.39|788.79|791.28|788.68|0
1640934200000|2021-12-31 07:03:20|791.51|788.91|791.28|788.68|791.51|788.91|791.28|788.68|0
1640934210000|2021-12-31 07:03:30|791.39|788.79|791.28|788.68|791.39|788.79|791.28|788.68|0
1640934220000|2021-12-31 07:03:40|791.51|788.91|791.28|788.68|791.51|788.91|791.28|788.68|0
1640934230000|2021-12-31 07:03:50|791.51|788.91|791.51|788.91|791.51|788.91|791.51|788.91|0
1640934240000|2021-12-31 07:04:00|791.73|789.13|791.51|788.91|791.73|789.13|791.51|788.91|0
1640934250000|2021-12-31 07:04:10|791.73|789.13|791.73|789.13|791.73|789.13|791.73|789.13|0
1640934260000|2021-12-31 07:04:20|791.96|789.36|791.96|789.36|791.96|789.36|791.96|789.36|0
1640934280000|2021-12-31 07:04:40|791.73|789.13|791.73|789.13|791.73|789.13|791.73|789.13|0
1640934320000|2021-12-31 07:05:20|791.96|789.36|791.96|789.36|791.96|789.36|791.96|789.36|0
1640934330000|2021-12-31 07:05:30|792.07|789.47|792.07|789.47|792.07|789.47|792.07|789.47|0
1640934340000|2021-12-31 07:05:40|791.96|789.36|792.19|789.59|792.19|789.59|791.96|789.36|0
1640934350000|2021-12-31 07:05:50|791.96|789.36|792.07|789.47|792.07|789.47|791.96|789.36|0
1640934360000|2021-12-31 07:06:00|792.19|789.59|792.19|789.59|792.19|789.59|792.19|789.59|0
1640934380000|2021-12-31 07:06:20|791.96|789.36|791.96|789.36|791.96|789.36|791.96|789.36|0
1640934400000|2021-12-31 07:06:40|792.19|789.59|792.19|789.59|792.19|789.59|792.19|789.59|0
1640934420000|2021-12-31 07:07:00|792.07|789.47|792.07|789.47|792.07|789.47|792.07|789.47|0
1640934430000|2021-12-31 07:07:10|791.96|789.36|792.07|789.47|792.07|789.47|791.96|789.36|0
1640934440000|2021-12-31 07:07:20|792.19|789.59|792.19|789.59|792.3|789.7|792.19|789.59|0
1640934460000|2021-12-31 07:07:40|792.3|789.7|792.42|789.82|792.42|789.82|792.3|789.7|0
1640934480000|2021-12-31 07:08:00|792.19|789.59|792.19|789.59|792.19|789.59|792.19|789.59|0
1640934490000|2021-12-31 07:08:10|792.07|789.47|791.96|789.36|792.19|789.59|791.96|789.36|0
1640934510000|2021-12-31 07:08:30|792.19|789.59|792.19|789.59|792.19|789.59|792.19|789.59|0
1640934570000|2021-12-31 07:09:30|792.3|789.7|792.3|789.7|792.3|789.7|792.3|789.7|0
1640934580000|2021-12-31 07:09:40|792.19|789.59|792.42|789.82|792.42|789.82|792.19|789.59|0
1640934620000|2021-12-31 07:10:20|792.53|789.93|792.53|789.93|792.53|789.93|792.53|789.93|0
1640934630000|2021-12-31 07:10:30|792.42|789.82|792.42|789.82|792.42|789.82|792.42|789.82|0
1640934640000|2021-12-31 07:10:40|792.53|789.93|792.65|790.05|792.65|790.05|792.53|789.93|0
1640934650000|2021-12-31 07:10:50|792.42|789.82|792.65|790.05|792.65|790.05|792.42|789.82|0
1640934660000|2021-12-31 07:11:00|792.53|789.93|792.65|790.05|792.65|790.05|792.53|789.93|0
1640934670000|2021-12-31 07:11:10|792.88|790.28|792.88|790.28|792.88|790.28|792.88|790.28|0
1640934680000|2021-12-31 07:11:20|792.76|790.16|792.88|790.28|792.88|790.28|792.65|790.05|0
1640934690000|2021-12-31 07:11:30|792.65|790.05|792.88|790.28|792.88|790.28|792.65|790.05|0
1640934710000|2021-12-31 07:11:50|793.11|790.51|793.11|790.51|793.11|790.51|793.11|790.51|0
1640934720000|2021-12-31 07:12:00|792.88|790.28|792.88|790.28|792.99|790.39|792.88|790.28|0
1640934730000|2021-12-31 07:12:10|793.11|790.51|793.11|790.51|793.11|790.51|793.11|790.51|0
1640934740000|2021-12-31 07:12:20|792.88|790.28|792.88|790.28|792.88|790.28|792.88|790.28|0
1640934750000|2021-12-31 07:12:30|792.99|790.39|793.11|790.51|793.11|790.51|792.99|790.39|0
1640934760000|2021-12-31 07:12:40|792.88|790.28|792.99|790.39|792.99|790.39|792.88|790.28|0
1640934770000|2021-12-31 07:12:50|793.11|790.51|792.88|790.28|793.11|790.51|792.88|790.28|0
1640934780000|2021-12-31 07:13:00|792.76|790.16|792.65|790.05|792.76|790.16|792.65|790.05|0
1640934790000|2021-12-31 07:13:10|792.76|790.16|792.65|790.05|792.76|790.16|792.65|790.05|0
1640934800000|2021-12-31 07:13:20|792.76|790.16|792.76|790.16|792.76|790.16|792.65|790.05|0
1640934810000|2021-12-31 07:13:30|792.65|790.05|792.88|790.28|792.88|790.28|792.65|790.05|0
1640934820000|2021-12-31 07:13:40|792.76|790.16|792.76|790.16|792.76|790.16|792.76|790.16|0
1640934830000|2021-12-31 07:13:50|792.65|790.05|792.65|790.05|792.65|790.05|792.65|790.05|0
1640934840000|2021-12-31 07:14:00|792.76|790.16|792.88|790.28|792.88|790.28|792.76|790.16|0
1640934870000|2021-12-31 07:14:30|792.99|790.39|793.11|790.51|793.11|790.51|792.99|790.39|0
1640934910000|2021-12-31 07:15:10|793.34|790.74|793.34|790.74|793.34|790.74|793.34|790.74|0
1640934920000|2021-12-31 07:15:20|793.57|790.97|793.57|790.97|793.57|790.97|793.57|790.97|0
1640934940000|2021-12-31 07:15:40|793.34|790.74|793.34|790.74|793.34|790.74|793.34|790.74|0
1640934990000|2021-12-31 07:16:30|793.11|790.51|793.22|790.62|793.22|790.62|793.11|790.51|0
1640935000000|2021-12-31 07:16:40|793.11|790.51|792.99|790.39|793.11|790.51|792.99|790.39|0
1640935010000|2021-12-31 07:16:50|792.88|790.28|792.88|790.28|792.88|790.28|792.88|790.28|0
1640935020000|2021-12-31 07:17:00|793.11|790.51|793.11|790.51|793.11|790.51|793.11|790.51|0
1640935040000|2021-12-31 07:17:20|792.88|790.28|792.99|790.39|792.99|790.39|792.88|790.28|0
1640935050000|2021-12-31 07:17:30|792.88|790.28|792.88|790.28|792.88|790.28|792.88|790.28|0
1640935060000|2021-12-31 07:17:40|792.99|790.39|793.11|790.51|793.11|790.51|792.99|790.39|0
1640935070000|2021-12-31 07:17:50|792.99|790.39|792.99|790.39|792.99|790.39|792.88|790.28|0
1640935080000|2021-12-31 07:18:00|793.11|790.51|792.76|790.16|793.11|790.51|792.76|790.16|0
1640935090000|2021-12-31 07:18:10|792.88|790.28|792.88|790.28|792.88|790.28|792.88|790.28|0
1640935100000|2021-12-31 07:18:20|792.76|790.16|792.42|789.82|792.76|790.16|792.42|789.82|0
1640935110000|2021-12-31 07:18:30|792.65|790.05|792.76|790.16|792.76|790.16|792.65|790.05|0
1640935120000|2021-12-31 07:18:40|792.88|790.28|792.88|790.28|792.88|790.28|792.88|790.28|0
1640935150000|2021-12-31 07:19:10|793.11|790.51|793.11|790.51|793.11|790.51|793.11|790.51|0
1640935190000|2021-12-31 07:19:50|793.22|790.62|793.22|790.62|793.22|790.62|793.22|790.62|0
1640935200000|2021-12-31 07:20:00|793.11|790.51|793.11|790.51|793.11|790.51|793.11|790.51|0
1640935240000|2021-12-31 07:20:40|793.34|790.74|793.34|790.74|793.34|790.74|793.34|790.74|0
1640935250000|2021-12-31 07:20:50|793.11|790.51|793.11|790.51|793.11|790.51|793.11|790.51|0
1640935260000|2021-12-31 07:21:00|793.22|790.62|793.11|790.51|793.22|790.62|793.11|790.51|0
1640935270000|2021-12-31 07:21:10|793.22|790.62|793.22|790.62|793.22|790.62|793.22|790.62|0
1640935280000|2021-12-31 07:21:20|793.11|790.51|793.11|790.51|793.11|790.51|793.11|790.51|0
1640935290000|2021-12-31 07:21:30|792.99|790.39|792.99|790.39|792.99|790.39|792.99|790.39|0
1640935300000|2021-12-31 07:21:40|792.88|790.28|792.99|790.39|792.99|790.39|792.88|790.28|0
1640935310000|2021-12-31 07:21:50|793.11|790.51|793.11|790.51|793.11|790.51|793.11|790.51|0
1640935320000|2021-12-31 07:22:00|793.22|790.62|793.11|790.51|793.34|790.74|793.11|790.51|0
1640935340000|2021-12-31 07:22:20|792.99|790.39|793.11|790.51|793.11|790.51|792.99|790.39|0
1640935380000|2021-12-31 07:23:00|792.88|790.28|792.88|790.28|792.88|790.28|792.88|790.28|0
1640935400000|2021-12-31 07:23:20|793.11|790.51|793.11|790.51|793.11|790.51|793.11|790.51|0
1640935430000|2021-12-31 07:23:50|793.22|790.62|793.22|790.62|793.22|790.62|793.22|790.62|0
1640935440000|2021-12-31 07:24:00|793.34|790.74|793.11|790.51|793.34|790.74|793.11|790.51|0
1640935470000|2021-12-31 07:24:30|792.88|790.28|792.88|790.28|792.88|790.28|792.88|790.28|0
1640935490000|2021-12-31 07:24:50|792.65|790.05|792.65|790.05|792.65|790.05|792.65|790.05|0
1640935500000|2021-12-31 07:25:00|792.53|789.93|792.42|789.82|792.53|789.93|792.42|789.82|0
1640935510000|2021-12-31 07:25:10|792.65|790.05|792.65|790.05|792.65|790.05|792.65|790.05|0
1640935530000|2021-12-31 07:25:30|792.53|789.93|792.65|790.05|792.65|790.05|792.53|789.93|0
1640935540000|2021-12-31 07:25:40|792.53|789.93|792.42|789.82|792.53|789.93|792.42|789.82|0
1640935560000|2021-12-31 07:26:00|792.41|789.81|792.41|789.81|792.41|789.81|792.41|789.81|0
1640935650000|2021-12-31 07:27:30|792.29|789.69|792.41|789.81|792.41|789.81|792.29|789.69|0
1640935660000|2021-12-31 07:27:40|792.29|789.69|792.41|789.81|792.41|789.81|792.29|789.69|0
1640935760000|2021-12-31 07:29:20|792.64|790.04|792.64|790.04|792.64|790.04|792.64|790.04|0
1640935800000|2021-12-31 07:30:00|792.41|789.81|792.41|789.81|792.41|789.81|792.41|789.81|0
1640935830000|2021-12-31 07:30:30|792.29|789.69|792.29|789.69|792.29|789.69|792.29|789.69|0
1640935840000|2021-12-31 07:30:40|792.41|789.81|792.41|789.81|792.41|789.81|792.41|789.81|0
1640935860000|2021-12-31 07:31:00|792.52|789.92|792.52|789.92|792.52|789.92|792.52|789.92|0
1640935870000|2021-12-31 07:31:10|792.64|790.04|792.64|790.04|792.64|790.04|792.64|790.04|0
1640935880000|2021-12-31 07:31:20|792.75|790.15|792.75|790.15|792.75|790.15|792.64|790.04|0
1640935890000|2021-12-31 07:31:30|792.87|790.27|792.87|790.27|792.87|790.27|792.87|790.27|0
1640935980000|2021-12-31 07:33:00|792.64|790.04|792.87|790.27|792.87|790.27|792.64|790.04|0
1640935990000|2021-12-31 07:33:10|792.64|790.04|792.64|790.04|792.64|790.04|792.64|790.04|0
1640936000000|2021-12-31 07:33:20|792.75|790.15|792.75|790.15|792.75|790.15|792.75|790.15|0
1640936010000|2021-12-31 07:33:30|792.64|790.04|792.64|790.04|792.64|790.04|792.64|790.04|0
1640936050000|2021-12-31 07:34:10|792.41|789.81|792.41|789.81|792.41|789.81|792.41|789.81|0
1640936060000|2021-12-31 07:34:20|792.64|790.04|792.64|790.04|792.64|790.04|792.64|790.04|0
1640936070000|2021-12-31 07:34:30|792.75|790.15|792.75|790.15|792.75|790.15|792.75|790.15|0
1640936080000|2021-12-31 07:34:40|792.87|790.27|792.64|790.04|792.87|790.27|792.64|790.04|0
1640936100000|2021-12-31 07:35:00|792.41|789.81|792.64|790.04|792.64|790.04|792.41|789.81|0
1640936110000|2021-12-31 07:35:10|792.41|789.81|792.41|789.81|792.41|789.81|792.41|789.81|0
1640936120000|2021-12-31 07:35:20|792.52|789.92|792.64|790.04|792.64|790.04|792.52|789.92|0
1640936150000|2021-12-31 07:35:50|792.52|789.92|792.52|789.92|792.52|789.92|792.52|789.92|0
1640936160000|2021-12-31 07:36:00|792.41|789.81|792.52|789.92|792.52|789.92|792.41|789.81|0
1640936170000|2021-12-31 07:36:10|792.41|789.81|792.41|789.81|792.41|789.81|792.41|789.81|0
1640936180000|2021-12-31 07:36:20|792.29|789.69|792.29|789.69|792.29|789.69|792.29|789.69|0
1640936190000|2021-12-31 07:36:30|792.41|789.81|792.41|789.81|792.41|789.81|792.41|789.81|0
1640936200000|2021-12-31 07:36:40|792.29|789.69|792.29|789.69|792.29|789.69|792.29|789.69|0
1640936210000|2021-12-31 07:36:50|792.41|789.81|792.41|789.81|792.41|789.81|792.41|789.81|0
1640936230000|2021-12-31 07:37:10|792.18|789.58|792.29|789.69|792.29|789.69|792.18|789.58|0
1640936250000|2021-12-31 07:37:30|792.18|789.58|792.41|789.81|792.41|789.81|792.18|789.58|0
1640936270000|2021-12-31 07:37:50|792.64|790.04|792.64|790.04|792.64|790.04|792.64|790.04|0
1640936280000|2021-12-31 07:38:00|792.75|790.15|792.64|790.04|792.75|790.15|792.64|790.04|0
1640936340000|2021-12-31 07:39:00|792.87|790.27|792.98|790.38|793.1|790.5|792.87|790.27|0
1640936350000|2021-12-31 07:39:10|793.1|790.5|793.1|790.5|793.1|790.5|793.1|790.5|0
1640936360000|2021-12-31 07:39:20|792.98|790.38|792.98|790.38|792.98|790.38|792.98|790.38|0
1640936370000|2021-12-31 07:39:30|793.1|790.5|793.33|790.73|793.33|790.73|793.1|790.5|0
1640936380000|2021-12-31 07:39:40|793.1|790.5|793.21|790.61|793.21|790.61|793.1|790.5|0
1640936390000|2021-12-31 07:39:50|793.1|790.5|793.1|790.5|793.1|790.5|793.1|790.5|0
1640936420000|2021-12-31 07:40:20|792.98|790.38|793.1|790.5|793.1|790.5|792.87|790.27|0
1640936450000|2021-12-31 07:40:50|793.33|790.73|793.33|790.73|793.33|790.73|793.33|790.73|0
1640936460000|2021-12-31 07:41:00|793.21|790.61|793.33|790.73|793.33|790.73|793.21|790.61|0
1640936480000|2021-12-31 07:41:20|793.1|790.5|793.1|790.5|793.1|790.5|793.1|790.5|0
1640936490000|2021-12-31 07:41:30|793.33|790.73|793.33|790.73|793.33|790.73|793.33|790.73|0
1640936540000|2021-12-31 07:42:20|793.1|790.5|793.1|790.5|793.1|790.5|793.1|790.5|0
1640936570000|2021-12-31 07:42:50|792.87|790.27|792.87|790.27|792.87|790.27|792.87|790.27|0
1640936620000|2021-12-31 07:43:40|793.21|790.61|793.33|790.73|793.33|790.73|793.21|790.61|0
1640936630000|2021-12-31 07:43:50|793.1|790.5|793.1|790.5|793.1|790.5|793.1|790.5|0
1640936640000|2021-12-31 07:44:00|793.33|790.73|793.33|790.73|793.33|790.73|793.33|790.73|0
1640936680000|2021-12-31 07:44:40|793.21|790.61|793.21|790.61|793.21|790.61|793.21|790.61|0
1640936690000|2021-12-31 07:44:50|793.33|790.73|793.33|790.73|793.33|790.73|793.33|790.73|0
1640936700000|2021-12-31 07:45:00|793.1|790.5|793.1|790.5|793.1|790.5|793.1|790.5|0
1640936730000|2021-12-31 07:45:30|793.21|790.61|793.21|790.61|793.21|790.61|793.21|790.61|0
1640936740000|2021-12-31 07:45:40|793.33|790.73|793.33|790.73|793.33|790.73|793.33|790.73|0
1640936760000|2021-12-31 07:46:00|793.21|790.61|793.33|790.73|793.33|790.73|793.21|790.61|0
1640936790000|2021-12-31 07:46:30|793.44|790.84|793.56|790.96|793.56|790.96|793.44|790.84|0
1640936800000|2021-12-31 07:46:40|793.33|790.73|793.33|790.73|793.33|790.73|793.33|790.73|0
1640936810000|2021-12-31 07:46:50|793.44|790.84|793.44|790.84|793.44|790.84|793.44|790.84|0
1640936820000|2021-12-31 07:47:00|793.56|790.96|793.56|790.96|793.56|790.96|793.56|790.96|0
1640936830000|2021-12-31 07:47:10|793.33|790.73|793.33|790.73|793.33|790.73|793.33|790.73|0
1640936900000|2021-12-31 07:48:20|793.32|790.72|793.32|790.72|793.32|790.72|793.32|790.72|0
1640936910000|2021-12-31 07:48:30|792.18|789.58|792.18|789.58|792.18|789.58|792.18|789.58|0
1640936950000|2021-12-31 07:49:10|791.95|789.35|791.95|789.35|791.95|789.35|791.95|789.35|0
1640936960000|2021-12-31 07:49:20|792.18|789.58|792.18|789.58|792.18|789.58|792.18|789.58|0
1640937000000|2021-12-31 07:50:00|792.4|789.8|792.63|790.03|792.63|790.03|792.4|789.8|0
1640937020000|2021-12-31 07:50:20|792.74|790.14|792.63|790.03|792.74|790.14|792.63|790.03|0
1640937030000|2021-12-31 07:50:30|792.74|790.14|792.63|790.03|792.74|790.14|792.63|790.03|0
1640937050000|2021-12-31 07:50:50|792.74|790.14|792.74|790.14|792.86|790.26|792.74|790.14|0
1640937060000|2021-12-31 07:51:00|792.63|790.03|792.63|790.03|792.74|790.14|792.63|790.03|0
1640937080000|2021-12-31 07:51:20|792.51|789.91|792.51|789.91|792.51|789.91|792.51|789.91|0
1640937090000|2021-12-31 07:51:30|791.94|789.34|791.94|789.34|791.94|789.34|791.94|789.34|0
1640937140000|2021-12-31 07:52:20|791.26|788.66|791.37|788.77|791.37|788.77|791.25|788.65|0
1640937150000|2021-12-31 07:52:30|791.25|788.65|791.03|788.43|791.25|788.65|791.03|788.43|0
1640937170000|2021-12-31 07:52:50|791.25|788.65|791.25|788.65|791.25|788.65|791.25|788.65|0
1640937210000|2021-12-31 07:53:30|791.36|788.76|791.25|788.65|791.36|788.76|791.25|788.65|0
1640937220000|2021-12-31 07:53:40|792.17|789.57|791.71|789.11|792.17|789.57|791.71|789.11|0
1640937230000|2021-12-31 07:53:50|791.48|788.88|791.48|788.88|791.48|788.88|791.48|788.88|0
1640937240000|2021-12-31 07:54:00|791.25|788.65|791.48|788.88|791.48|788.88|791.25|788.65|0
1640937260000|2021-12-31 07:54:20|792.05|789.45|791.82|789.22|792.17|789.57|791.82|789.22|0
1640937270000|2021-12-31 07:54:30|791.71|789.11|791.48|788.88|791.71|789.11|791.48|788.88|0
1640937280000|2021-12-31 07:54:40|791.36|788.76|791.25|788.65|791.36|788.76|791.25|788.65|0
1640937290000|2021-12-31 07:54:50|791.36|788.76|791.25|788.65|791.36|788.76|791.25|788.65|0
1640937300000|2021-12-31 07:55:00|791.48|788.88|791.48|788.88|791.48|788.88|791.48|788.88|0
1640937330000|2021-12-31 07:55:30|791.71|789.11|791.71|789.11|791.71|789.11|791.71|789.11|0
1640937340000|2021-12-31 07:55:40|791.48|788.88|791.36|788.76|791.48|788.88|791.36|788.76|0
1640937360000|2021-12-31 07:56:00|791.25|788.65|791.25|788.65|791.25|788.65|791.25|788.65|0
1640937370000|2021-12-31 07:56:10|791.02|788.42|791.02|788.42|791.02|788.42|791.02|788.42|0
1640937390000|2021-12-31 07:56:30|791.25|788.65|791.25|788.65|791.25|788.65|791.25|788.65|0
1640937410000|2021-12-31 07:56:50|791.36|788.76|791.94|789.34|791.94|789.34|791.36|788.76|0
1640937420000|2021-12-31 07:57:00|791.71|789.11|791.71|789.11|791.71|789.11|791.71|789.11|0
1640937460000|2021-12-31 07:57:40|791.59|788.99|791.48|788.88|791.59|788.99|791.48|788.88|0
1640937470000|2021-12-31 07:57:50|791.71|789.11|791.59|788.99|791.71|789.11|791.59|788.99|0
1640937480000|2021-12-31 07:58:00|791.48|788.88|791.71|789.11|791.71|789.11|791.48|788.88|0
1640937530000|2021-12-31 07:58:50|791.59|788.99|791.59|788.99|791.59|788.99|791.59|788.99|0
1640937550000|2021-12-31 07:59:10|791.48|788.88|791.94|789.34|791.94|789.34|791.48|788.88|0
1640937570000|2021-12-31 07:59:30|792.17|789.57|792.17|789.57|792.17|789.57|792.17|789.57|0
1640937590000|2021-12-31 07:59:50|792.4|789.8|792.4|789.8|792.4|789.8|792.4|789.8|0
1640937600000|2021-12-31 08:00:00|792.63|790.03|792.51|789.91|792.63|790.03|792.4|789.8|0
1640937610000|2021-12-31 08:00:10|792.63|790.03|793.55|790.95|793.55|790.95|792.63|790.03|0
1640937620000|2021-12-31 08:00:20|793.32|790.72|793.78|791.18|793.78|791.18|793.32|790.72|0
1640937630000|2021-12-31 08:00:30|793.55|790.95|793.78|791.18|793.78|791.18|793.55|790.95|0
1640937640000|2021-12-31 08:00:40|794.01|791.41|793.78|791.18|794.01|791.41|793.78|791.18|0
1640937650000|2021-12-31 08:00:50|793.55|790.95|793.55|790.95|793.55|790.95|793.55|790.95|0
1640937660000|2021-12-31 08:01:00|793.78|791.18|794.01|791.41|794.01|791.41|793.78|791.18|0
1640937670000|2021-12-31 08:01:10|793.78|791.18|793.89|791.29|793.89|791.29|793.78|791.18|0
1640937680000|2021-12-31 08:01:20|793.78|791.18|793.78|791.18|793.78|791.18|793.78|791.18|0
1640937700000|2021-12-31 08:01:40|793.55|790.95|793.55|790.95|793.55|790.95|793.55|790.95|0
1640937710000|2021-12-31 08:01:50|792.63|790.03|792.86|790.26|792.86|790.26|792.63|790.03|0
1640937720000|2021-12-31 08:02:00|792.63|790.03|792.97|790.37|792.97|790.37|792.63|790.03|0
1640937730000|2021-12-31 08:02:10|793.09|790.49|792.86|790.26|793.09|790.49|792.86|790.26|0
1640937740000|2021-12-31 08:02:20|793.32|790.72|793.09|790.49|793.32|790.72|793.09|790.49|0
1640937750000|2021-12-31 08:02:30|793.32|790.72|793.09|790.49|793.32|790.72|793.09|790.49|0
1640937760000|2021-12-31 08:02:40|792.86|790.26|792.86|790.26|792.86|790.26|792.86|790.26|0
1640937770000|2021-12-31 08:02:50|792.97|790.37|792.86|790.26|792.97|790.37|792.86|790.26|0
1640937780000|2021-12-31 08:03:00|793.09|790.49|793.55|790.95|793.55|790.95|793.09|790.49|0
1640937790000|2021-12-31 08:03:10|793.78|791.18|793.78|791.18|793.78|791.18|793.78|791.18|0
1640937810000|2021-12-31 08:03:30|793.55|790.95|793.55|790.95|793.78|791.18|793.55|790.95|0
1640937820000|2021-12-31 08:03:40|793.78|791.18|793.78|791.18|793.78|791.18|793.78|791.18|0
1640937830000|2021-12-31 08:03:50|794.01|791.41|793.78|791.18|794.01|791.41|793.78|791.18|0
1640937840000|2021-12-31 08:04:00|794.01|791.41|794.12|791.52|794.24|791.64|794.01|791.41|0
1640937850000|2021-12-31 08:04:10|794.01|791.41|794.01|791.41|794.01|791.41|794.01|791.41|0
1640937860000|2021-12-31 08:04:20|794.24|791.64|794.24|791.64|794.24|791.64|794.24|791.64|0
1640937880000|2021-12-31 08:04:40|793.66|791.06|793.66|791.06|793.66|791.06|793.66|791.06|0
1640937890000|2021-12-31 08:04:50|793.78|791.18|793.78|791.18|793.78|791.18|793.78|791.18|0
1640937900000|2021-12-31 08:05:00|793.48|791.48|793.36|791.36|793.71|791.71|793.36|791.36|0
1640937910000|2021-12-31 08:05:10|792.79|790.79|792.79|790.79|792.79|790.79|792.56|790.56|0
1640937920000|2021-12-31 08:05:20|793.02|791.02|793.13|791.13|793.25|791.25|793.02|791.02|0
1640937940000|2021-12-31 08:05:40|793.02|791.02|792.79|790.79|793.02|791.02|792.56|790.56|0
1640937950000|2021-12-31 08:05:50|793.02|791.02|792.79|790.79|793.02|791.02|792.79|790.79|0
1640937960000|2021-12-31 08:06:00|792.56|790.56|792.79|790.79|792.79|790.79|792.56|790.56|0
1640937970000|2021-12-31 08:06:10|792.56|790.56|792.56|790.56|792.56|790.56|792.56|790.56|0
1640937990000|2021-12-31 08:06:30|792.44|790.44|792.33|790.33|792.44|790.44|792.33|790.33|0
1640938000000|2021-12-31 08:06:40|792.44|790.44|792.33|790.33|792.44|790.44|792.33|790.33|0
1640938010000|2021-12-31 08:06:50|792.44|790.44|792.56|790.56|792.56|790.56|792.33|790.33|0
1640938020000|2021-12-31 08:07:00|792.79|790.79|793.02|791.02|793.25|791.25|792.79|790.79|0
1640938030000|2021-12-31 08:07:10|793.25|791.25|793.25|791.25|793.25|791.25|793.25|791.25|0
1640938040000|2021-12-31 08:07:20|793.36|791.36|793.25|791.25|793.36|791.36|793.25|791.25|0
1640938050000|2021-12-31 08:07:30|793.48|791.48|793.48|791.48|793.48|791.48|793.48|791.48|0
1640938060000|2021-12-31 08:07:40|793.25|791.25|793.48|791.48|793.48|791.48|793.25|791.25|0
1640938080000|2021-12-31 08:08:00|793.36|791.36|793.71|791.71|793.71|791.71|793.36|791.36|0
1640938090000|2021-12-31 08:08:10|793.94|791.94|793.94|791.94|793.94|791.94|793.94|791.94|0
1640938100000|2021-12-31 08:08:20|793.71|791.71|793.71|791.71|793.71|791.71|793.71|791.71|0
1640938110000|2021-12-31 08:08:30|793.94|791.94|793.94|791.94|793.94|791.94|793.94|791.94|0
1640938140000|2021-12-31 08:09:00|793.82|791.82|793.94|791.94|793.94|791.94|793.82|791.82|0
1640938150000|2021-12-31 08:09:10|793.82|791.82|793.82|791.82|793.82|791.82|793.82|791.82|0
1640938160000|2021-12-31 08:09:20|793.94|791.94|793.94|791.94|793.94|791.94|793.94|791.94|0
1640938170000|2021-12-31 08:09:30|793.71|791.71|793.94|791.94|793.94|791.94|793.71|791.71|0
1640938250000|2021-12-31 08:10:50|794.4|792.4|794.4|792.4|794.4|792.4|794.4|792.4|0
1640938270000|2021-12-31 08:11:10|794.39|792.39|794.39|792.39|794.39|792.39|794.39|792.39|0
1640938310000|2021-12-31 08:11:50|794.85|792.85|794.85|792.85|794.85|792.85|794.85|792.85|0
1640938330000|2021-12-31 08:12:10|795.31|793.31|795.77|793.77|795.77|793.77|795.31|793.31|0
1640938340000|2021-12-31 08:12:20|796|794|795.31|793.31|796|794|795.31|793.31|0
1640938360000|2021-12-31 08:12:40|795.08|793.08|795.08|793.08|795.08|793.08|795.08|793.08|0
1640938410000|2021-12-31 08:13:30|795.31|793.31|795.31|793.31|795.31|793.31|795.31|793.31|0
1640938440000|2021-12-31 08:14:00|795.19|793.19|795.54|793.54|795.54|793.54|795.19|793.19|0
1640938470000|2021-12-31 08:14:30|796|794|795.77|793.77|796|794|795.77|793.77|0
1640938480000|2021-12-31 08:14:40|795.88|793.88|795.77|793.77|795.88|793.88|795.77|793.77|0
1640938490000|2021-12-31 08:14:50|795.88|793.88|795.77|793.77|795.88|793.88|795.77|793.77|0
1640938500000|2021-12-31 08:15:00|795.54|793.54|795.77|793.77|795.88|793.88|795.54|793.54|0
1640938510000|2021-12-31 08:15:10|795.54|793.54|795.65|793.65|795.65|793.65|795.54|793.54|0
1640938520000|2021-12-31 08:15:20|795.77|793.77|795.77|793.77|795.77|793.77|795.77|793.77|0
1640938540000|2021-12-31 08:15:40|796|794|796|794|796|794|796|794|0
1640938550000|2021-12-31 08:15:50|796.23|794.23|796.23|794.23|796.23|794.23|796.23|794.23|0
1640938560000|2021-12-31 08:16:00|796|794|796|794|796|794|796|794|0
1640938570000|2021-12-31 08:16:10|795.54|793.54|795.54|793.54|795.54|793.54|795.54|793.54|0
1640938580000|2021-12-31 08:16:20|795.65|793.65|795.65|793.65|795.65|793.65|795.65|793.65|0
1640938590000|2021-12-31 08:16:30|795.77|793.77|795.77|793.77|795.77|793.77|795.77|793.77|0
1640938620000|2021-12-31 08:17:00|795.54|793.54|795.54|793.54|795.54|793.54|795.54|793.54|0
1640938640000|2021-12-31 08:17:20|795.31|793.31|794.85|792.85|795.31|793.31|794.85|792.85|0
1640938660000|2021-12-31 08:17:40|795.08|793.08|795.08|793.08|795.08|793.08|795.08|793.08|0
1640938670000|2021-12-31 08:17:50|794.85|792.85|794.62|792.62|794.85|792.85|794.62|792.62|0
1640938680000|2021-12-31 08:18:00|794.73|792.73|794.73|792.73|794.73|792.73|794.73|792.73|0
1640938690000|2021-12-31 08:18:10|794.85|792.85|794.62|792.62|794.85|792.85|794.62|792.62|0
1640938700000|2021-12-31 08:18:20|794.16|792.16|794.04|792.04|794.16|792.16|794.04|792.04|0
1640938710000|2021-12-31 08:18:30|793.93|791.93|793.93|791.93|794.04|792.04|793.93|791.93|0
1640938720000|2021-12-31 08:18:40|793.7|791.7|793.7|791.7|793.7|791.7|793.7|791.7|0
1640938730000|2021-12-31 08:18:50|793.93|791.93|793.93|791.93|793.93|791.93|793.93|791.93|0
1640938740000|2021-12-31 08:19:00|794.04|792.04|793.93|791.93|794.04|792.04|793.93|791.93|0
1640938750000|2021-12-31 08:19:10|793.7|791.7|793.7|791.7|793.7|791.7|793.7|791.7|0
1640938760000|2021-12-31 08:19:20|793.58|791.58|793.7|791.7|793.7|791.7|793.58|791.58|0
1640938780000|2021-12-31 08:19:40|793.47|791.47|793.47|791.47|793.47|791.47|793.47|791.47|0
1640938790000|2021-12-31 08:19:50|793.7|791.7|793.7|791.7|793.7|791.7|793.7|791.7|0
1640938800000|2021-12-31 08:20:00|793.93|791.93|793.93|791.93|793.93|791.93|793.93|791.93|0
1640938820000|2021-12-31 08:20:20|794.16|792.16|794.16|792.16|794.16|792.16|794.16|792.16|0
1640938850000|2021-12-31 08:20:50|793.93|791.93|793.93|791.93|793.93|791.93|793.93|791.93|0
1640938870000|2021-12-31 08:21:10|793.47|791.47|793.47|791.47|793.47|791.47|793.47|791.47|0
1640938890000|2021-12-31 08:21:30|793.58|791.58|793.93|791.93|793.93|791.93|793.58|791.58|0
1640938920000|2021-12-31 08:22:00|794.04|792.04|794.16|792.16|794.16|792.16|794.04|792.04|0
1640938930000|2021-12-31 08:22:10|794.04|792.04|794.04|792.04|794.04|792.04|794.04|792.04|0
1640938940000|2021-12-31 08:22:20|794.16|792.16|794.16|792.16|794.16|792.16|794.16|792.16|0
1640938950000|2021-12-31 08:22:30|794.39|792.39|794.27|792.27|794.39|792.39|794.27|792.27|0
1640938960000|2021-12-31 08:22:40|794.39|792.39|794.27|792.27|794.39|792.39|794.27|792.27|0
1640938970000|2021-12-31 08:22:50|793.93|791.93|793.93|791.93|793.93|791.93|793.93|791.93|0
1640938980000|2021-12-31 08:23:00|793.81|791.81|793.81|791.81|793.81|791.81|793.7|791.7|0
1640939000000|2021-12-31 08:23:20|793.7|791.7|793.7|791.7|793.7|791.7|793.7|791.7|0
1640939040000|2021-12-31 08:24:00|793.93|791.93|793.93|791.93|793.93|791.93|793.93|791.93|0
1640939070000|2021-12-31 08:24:30|793.47|791.47|793.47|791.47|793.47|791.47|793.47|791.47|0
1640939080000|2021-12-31 08:24:40|793.58|791.58|793.7|791.7|793.7|791.7|793.58|791.58|0
1640939090000|2021-12-31 08:24:50|793.81|791.81|793.7|791.7|793.81|791.81|793.7|791.7|0
1640939130000|2021-12-31 08:25:30|793.93|791.93|793.93|791.93|793.93|791.93|793.93|791.93|0
1640939160000|2021-12-31 08:26:00|794.16|792.16|794.16|792.16|794.16|792.16|794.16|792.16|0
1640939170000|2021-12-31 08:26:10|794.39|792.39|794.16|792.16|794.39|792.39|794.16|792.16|0
1640939220000|2021-12-31 08:27:00|794.39|792.39|794.39|792.39|794.39|792.39|794.39|792.39|0
1640939270000|2021-12-31 08:27:50|794.62|792.62|794.5|792.5|794.62|792.62|794.5|792.5|0
1640939280000|2021-12-31 08:28:00|794.39|792.39|794.5|792.5|794.5|792.5|794.39|792.39|0
1640939290000|2021-12-31 08:28:10|794.39|792.39|794.39|792.39|794.39|792.39|794.39|792.39|0
1640939300000|2021-12-31 08:28:20|794.16|792.16|794.39|792.39|794.39|792.39|794.16|792.16|0
1640939310000|2021-12-31 08:28:30|794.27|792.27|794.27|792.27|794.27|792.27|794.27|792.27|0
1640939320000|2021-12-31 08:28:40|794.16|792.16|794.16|792.16|794.16|792.16|794.16|792.16|0
1640939340000|2021-12-31 08:29:00|794.39|792.39|794.39|792.39|794.39|792.39|794.27|792.27|0
1640939350000|2021-12-31 08:29:10|794.27|792.27|794.27|792.27|794.27|792.27|794.27|792.27|0
1640939360000|2021-12-31 08:29:20|794.39|792.39|794.16|792.16|794.39|792.39|794.16|792.16|0
1640939370000|2021-12-31 08:29:30|793.93|791.93|793.81|791.81|793.93|791.93|793.7|791.7|0
1640939380000|2021-12-31 08:29:40|793.93|791.93|794.04|792.04|794.04|792.04|793.93|791.93|0
1640939390000|2021-12-31 08:29:50|794.16|792.16|794.16|792.16|794.16|792.16|794.16|792.16|0
1640939400000|2021-12-31 08:30:00|794.04|792.04|794.16|792.16|794.16|792.16|794.04|792.04|0
1640939410000|2021-12-31 08:30:10|794.04|792.04|794.16|792.16|794.16|792.16|794.04|792.04|0
1640939420000|2021-12-31 08:30:20|794.39|792.39|794.39|792.39|794.39|792.39|794.39|792.39|0
1640939430000|2021-12-31 08:30:30|794.27|792.27|794.5|792.5|794.5|792.5|794.27|792.27|0
1640939440000|2021-12-31 08:30:40|794.39|792.39|794.39|792.39|794.39|792.39|794.39|792.39|0
1640939460000|2021-12-31 08:31:00|794.85|792.85|795.08|793.08|795.08|793.08|794.85|792.85|0
1640939470000|2021-12-31 08:31:10|795.31|793.31|794.85|792.85|795.31|793.31|794.85|792.85|0
1640939480000|2021-12-31 08:31:20|795.08|793.08|795.08|793.08|795.08|793.08|795.08|793.08|0
1640939490000|2021-12-31 08:31:30|794.85|792.85|794.96|792.96|794.96|792.96|794.85|792.85|0
1640939500000|2021-12-31 08:31:40|795.08|793.08|795.08|793.08|795.08|793.08|795.08|793.08|0
1640939510000|2021-12-31 08:31:50|795.31|793.31|795.08|793.08|795.31|793.31|795.08|793.08|0
1640939560000|2021-12-31 08:32:40|795.31|793.31|795.08|793.08|795.31|793.31|795.08|793.08|0
1640939580000|2021-12-31 08:33:00|795.19|793.19|795.08|793.08|795.19|793.19|795.08|793.08|0
1640939590000|2021-12-31 08:33:10|795.31|793.31|795.31|793.31|795.31|793.31|795.08|793.08|0
1640939630000|2021-12-31 08:33:50|795.54|793.54|795.54|793.54|795.77|793.77|795.54|793.54|0
1640939640000|2021-12-31 08:34:00|795.31|793.31|795.54|793.54|795.54|793.54|795.31|793.31|0
1640939650000|2021-12-31 08:34:10|795.65|793.65|795.65|793.65|795.65|793.65|795.65|793.65|0
1640939660000|2021-12-31 08:34:20|795.54|793.54|795.54|793.54|795.54|793.54|795.54|793.54|0
1640939670000|2021-12-31 08:34:30|795.77|793.77|795.77|793.77|795.77|793.77|795.77|793.77|0
1640939710000|2021-12-31 08:35:10|795.54|793.54|795.54|793.54|795.54|793.54|795.54|793.54|0
1640939720000|2021-12-31 08:35:20|795.3|793.3|795.3|793.3|795.3|793.3|795.3|793.3|0
1640939750000|2021-12-31 08:35:50|795.07|793.07|795.07|793.07|795.07|793.07|794.96|792.96|0
1640939780000|2021-12-31 08:36:20|795.18|793.18|795.18|793.18|795.18|793.18|795.18|793.18|0
1640939790000|2021-12-31 08:36:30|795.07|793.07|795.18|793.18|795.18|793.18|795.07|793.07|0
1640939810000|2021-12-31 08:36:50|795.07|793.07|795.07|793.07|795.07|793.07|795.07|793.07|0
1640939820000|2021-12-31 08:37:00|795.18|793.18|795.07|793.07|795.3|793.3|795.07|793.07|0
1640939830000|2021-12-31 08:37:10|795.18|793.18|795.18|793.18|795.18|793.18|795.18|793.18|0
1640939850000|2021-12-31 08:37:30|795.3|793.3|795.18|793.18|795.3|793.3|795.18|793.18|0
1640939860000|2021-12-31 08:37:40|795.07|793.07|795.07|793.07|795.07|793.07|795.07|793.07|0
1640939890000|2021-12-31 08:38:10|794.84|792.84|794.95|792.95|794.95|792.95|794.84|792.84|0
1640939900000|2021-12-31 08:38:20|794.84|792.84|794.72|792.72|794.84|792.84|794.61|792.61|0
1640939910000|2021-12-31 08:38:30|794.84|792.84|794.95|792.95|794.95|792.95|794.84|792.84|0
1640939920000|2021-12-31 08:38:40|795.07|793.07|795.07|793.07|795.07|793.07|795.07|793.07|0
1640939940000|2021-12-31 08:39:00|794.84|792.84|794.61|792.61|794.84|792.84|794.61|792.61|0
1640939950000|2021-12-31 08:39:10|794.38|792.38|794.61|792.61|794.61|792.61|794.38|792.38|0
1640940000000|2021-12-31 08:40:00|794.38|792.38|794.38|792.38|794.38|792.38|794.38|792.38|0
1640940060000|2021-12-31 08:41:00|794.15|792.15|794.15|792.15|794.15|792.15|794.15|792.15|0
1640940070000|2021-12-31 08:41:10|793.92|791.92|793.92|791.92|793.92|791.92|793.92|791.92|0
1640940110000|2021-12-31 08:41:50|794.15|792.15|794.15|792.15|794.15|792.15|794.15|792.15|0
1640940120000|2021-12-31 08:42:00|794.38|792.38|794.38|792.38|794.49|792.49|794.38|792.38|0
1640940150000|2021-12-31 08:42:30|794.61|792.61|794.61|792.61|794.61|792.61|794.61|792.61|0
1640940170000|2021-12-31 08:42:50|794.38|792.38|794.38|792.38|794.38|792.38|794.38|792.38|0
1640940180000|2021-12-31 08:43:00|794.15|792.15|794.26|792.26|794.26|792.26|794.15|792.15|0
1640940200000|2021-12-31 08:43:20|794.38|792.38|794.84|792.84|794.84|792.84|794.38|792.38|0
1640940210000|2021-12-31 08:43:30|795.07|793.07|795.3|793.3|795.3|793.3|795.07|793.07|0
1640940220000|2021-12-31 08:43:40|795.53|793.53|795.3|793.3|795.53|793.53|795.3|793.3|0
1640940230000|2021-12-31 08:43:50|795.53|793.53|795.53|793.53|795.53|793.53|795.53|793.53|0
1640940240000|2021-12-31 08:44:00|795.41|793.41|795.53|793.53|795.53|793.53|795.41|793.41|0
1640940290000|2021-12-31 08:44:50|795.3|793.3|795.3|793.3|795.3|793.3|795.3|793.3|0
1640940300000|2021-12-31 08:45:00|795.41|793.41|795.76|793.76|795.76|793.76|795.41|793.41|0
1640940310000|2021-12-31 08:45:10|795.99|793.99|795.76|793.76|796.22|794.22|795.76|793.76|0
1640940340000|2021-12-31 08:45:40|795.53|793.53|795.07|793.07|795.53|793.53|795.07|793.07|0
1640940370000|2021-12-31 08:46:10|794.84|792.84|794.84|792.84|794.95|792.95|794.84|792.84|0
1640940390000|2021-12-31 08:46:30|794.95|792.95|795.07|793.07|795.07|793.07|794.95|792.95|0
1640940400000|2021-12-31 08:46:40|795.18|793.18|795.07|793.07|795.18|793.18|795.07|793.07|0
1640940410000|2021-12-31 08:46:50|794.95|792.95|794.84|792.84|794.95|792.95|794.84|792.84|0
1640940420000|2021-12-31 08:47:00|795.07|793.07|795.07|793.07|795.07|793.07|795.07|793.07|0
1640940430000|2021-12-31 08:47:10|794.84|792.84|794.95|792.95|795.07|793.07|794.84|792.84|0
1640940440000|2021-12-31 08:47:20|795.07|793.07|795.07|793.07|795.07|793.07|794.95|792.95|0
1640940450000|2021-12-31 08:47:30|794.95|792.95|794.95|792.95|794.95|792.95|794.95|792.95|0
1640940460000|2021-12-31 08:47:40|795.07|793.07|794.84|792.84|795.07|793.07|794.84|792.84|0
1640940470000|2021-12-31 08:47:50|794.61|792.61|795.07|793.07|795.07|793.07|794.61|792.61|0
1640940480000|2021-12-31 08:48:00|794.84|792.84|794.84|792.84|794.84|792.84|794.84|792.84|0
1640940500000|2021-12-31 08:48:20|795.07|793.07|795.07|793.07|795.07|793.07|795.07|793.07|0
1640940510000|2021-12-31 08:48:30|794.84|792.84|794.84|792.84|794.84|792.84|794.84|792.84|0
1640940520000|2021-12-31 08:48:40|794.61|792.61|794.61|792.61|794.61|792.61|794.61|792.61|0
1640940550000|2021-12-31 08:49:10|794.84|792.84|794.84|792.84|794.84|792.84|794.84|792.84|0
1640940560000|2021-12-31 08:49:20|794.61|792.61|794.61|792.61|794.61|792.61|794.61|792.61|0
1640940600000|2021-12-31 08:50:00|794.84|792.84|794.84|792.84|794.84|792.84|794.84|792.84|0
1640940620000|2021-12-31 08:50:20|794.72|792.72|794.72|792.72|794.72|792.72|794.72|792.72|0
1640940630000|2021-12-31 08:50:30|794.61|792.61|794.61|792.61|794.61|792.61|794.61|792.61|0
1640940730000|2021-12-31 08:52:10|794.38|792.38|794.38|792.38|794.38|792.38|794.38|792.38|0
1640940760000|2021-12-31 08:52:40|794.61|792.61|794.61|792.61|794.61|792.61|794.61|792.61|0
1640940780000|2021-12-31 08:53:00|794.49|792.49|794.72|792.72|794.84|792.84|794.38|792.38|0
1640940790000|2021-12-31 08:53:10|794.84|792.84|794.61|792.61|794.84|792.84|794.61|792.61|0
1640940800000|2021-12-31 08:53:20|794.38|792.38|794.38|792.38|794.38|792.38|794.38|792.38|0
1640940810000|2021-12-31 08:53:30|794.61|792.61|794.84|792.84|794.84|792.84|794.61|792.61|0
1640940820000|2021-12-31 08:53:40|794.72|792.72|794.72|792.72|794.72|792.72|794.72|792.72|0
1640940830000|2021-12-31 08:53:50|794.84|792.84|794.84|792.84|794.84|792.84|794.84|792.84|0
1640940860000|2021-12-31 08:54:20|794.38|792.38|794.38|792.38|794.38|792.38|794.38|792.38|0
1640940880000|2021-12-31 08:54:40|794.49|792.49|794.38|792.38|794.49|792.49|794.38|792.38|0
1640940910000|2021-12-31 08:55:10|794.26|792.26|794.38|792.38|794.38|792.38|794.26|792.26|0
1640940920000|2021-12-31 08:55:20|794.15|792.15|794.15|792.15|794.15|792.15|794.15|792.15|0
1640940940000|2021-12-31 08:55:40|793.92|791.92|793.92|791.92|793.92|791.92|793.92|791.92|0
1640940950000|2021-12-31 08:55:50|794.15|792.15|794.15|792.15|794.15|792.15|794.15|792.15|0
1640940960000|2021-12-31 08:56:00|793.92|791.92|793.69|791.69|793.92|791.92|793.69|791.69|0
1640940970000|2021-12-31 08:56:10|793.46|791.46|793.46|791.46|793.46|791.46|793.46|791.46|0
1640940980000|2021-12-31 08:56:20|793.69|791.69|793.8|791.8|793.92|791.92|793.69|791.69|0
1640940990000|2021-12-31 08:56:30|793.69|791.69|793.8|791.8|793.92|791.92|793.69|791.69|0
1640941000000|2021-12-31 08:56:40|793.92|791.92|793.92|791.92|793.92|791.92|793.92|791.92|0
1640941010000|2021-12-31 08:56:50|793.8|791.8|793.8|791.8|793.8|791.8|793.8|791.8|0
1640941020000|2021-12-31 08:57:00|793.69|791.69|793.46|791.46|793.69|791.69|793.46|791.46|0
1640941070000|2021-12-31 08:57:50|793.34|791.34|793.46|791.46|793.46|791.46|793.34|791.34|0
1640941080000|2021-12-31 08:58:00|793.34|791.34|793.46|791.46|793.46|791.46|793.34|791.34|0
1640941110000|2021-12-31 08:58:30|793.69|791.69|793.57|791.57|793.69|791.69|793.57|791.57|0
1640941120000|2021-12-31 08:58:40|793.46|791.46|793.69|791.69|793.69|791.69|793.46|791.46|0
1640941130000|2021-12-31 08:58:50|793.46|791.46|793.46|791.46|793.46|791.46|793.46|791.46|0
1640941140000|2021-12-31 08:59:00|793.57|791.57|793.46|791.46|793.57|791.57|793.46|791.46|0
1640941160000|2021-12-31 08:59:20|793.45|791.45|793.45|791.45|793.45|791.45|793.45|791.45|0
1640941170000|2021-12-31 08:59:30|793.68|791.68|793.68|791.68|793.68|791.68|793.68|791.68|0
1640941180000|2021-12-31 08:59:40|793.57|791.57|793.68|791.68|793.68|791.68|793.57|791.57|0
1640941190000|2021-12-31 08:59:50|793.91|791.91|793.91|791.91|793.91|791.91|793.91|791.91|0
1640941200000|2021-12-31 09:00:00|793.68|791.68|793.68|791.68|793.8|791.8|793.68|791.68|0
1640941220000|2021-12-31 09:00:20|793.56|791.56|793.56|791.56|793.56|791.56|793.56|791.56|0
1640941230000|2021-12-31 09:00:30|793.68|791.68|793.68|791.68|793.68|791.68|793.68|791.68|0
1640941240000|2021-12-31 09:00:40|793.91|791.91|793.91|791.91|793.91|791.91|793.91|791.91|0
1640941260000|2021-12-31 09:01:00|793.68|791.68|793.68|791.68|793.68|791.68|793.68|791.68|0
1640941300000|2021-12-31 09:01:40|793.45|791.45|793.45|791.45|793.45|791.45|793.45|791.45|0
1640941310000|2021-12-31 09:01:50|793.22|791.22|793.22|791.22|793.22|791.22|793.22|791.22|0
1640941350000|2021-12-31 09:02:30|793.45|791.45|793.22|791.22|793.45|791.45|793.22|791.22|0
1640941360000|2021-12-31 09:02:40|793.45|791.45|793.22|791.22|793.45|791.45|793.22|791.22|0
1640941370000|2021-12-31 09:02:50|793.45|791.45|793.45|791.45|793.45|791.45|793.45|791.45|0
1640941380000|2021-12-31 09:03:00|793.68|791.68|793.45|791.45|793.68|791.68|793.45|791.45|0
1640941390000|2021-12-31 09:03:10|793.56|791.56|793.68|791.68|793.68|791.68|793.56|791.56|0
1640941400000|2021-12-31 09:03:20|793.56|791.56|793.68|791.68|793.68|791.68|793.56|791.56|0
1640941440000|2021-12-31 09:04:00|793.45|791.45|793.45|791.45|793.45|791.45|793.45|791.45|0
1640941450000|2021-12-31 09:04:10|793.68|791.68|793.68|791.68|793.68|791.68|793.68|791.68|0
1640941460000|2021-12-31 09:04:20|793.79|791.79|793.68|791.68|793.79|791.79|793.68|791.68|0
1640941470000|2021-12-31 09:04:30|793.79|791.79|793.79|791.79|793.79|791.79|793.68|791.68|0
1640941490000|2021-12-31 09:04:50|793.68|791.68|793.68|791.68|793.68|791.68|793.68|791.68|0
1640941500000|2021-12-31 09:05:00|793.79|791.79|793.68|791.68|793.79|791.79|793.68|791.68|0
1640941510000|2021-12-31 09:05:10|793.45|791.45|793.68|791.68|793.68|791.68|793.45|791.45|0
1640941540000|2021-12-31 09:05:40|793.91|791.91|793.79|791.79|793.91|791.91|793.79|791.79|0
1640941550000|2021-12-31 09:05:50|793.91|791.91|793.91|791.91|793.91|791.91|793.91|791.91|0
1640941560000|2021-12-31 09:06:00|794.14|792.14|794.37|792.37|794.37|792.37|794.14|792.14|0
1640941600000|2021-12-31 09:06:40|794.14|792.14|794.14|792.14|794.14|792.14|794.14|792.14|0
1640941610000|2021-12-31 09:06:50|793.91|791.91|794.37|792.37|794.37|792.37|793.91|791.91|0
1640941620000|2021-12-31 09:07:00|794.6|792.6|794.6|792.6|794.6|792.6|794.6|792.6|0
1640941690000|2021-12-31 09:08:10|794.83|792.83|794.83|792.83|794.83|792.83|794.83|792.83|0
1640941700000|2021-12-31 09:08:20|794.94|792.94|794.94|792.94|794.94|792.94|794.94|792.94|0
1640941710000|2021-12-31 09:08:30|795.29|793.29|795.06|793.06|795.29|793.29|795.06|793.06|0
1640941730000|2021-12-31 09:08:50|795.29|793.29|795.52|793.52|795.52|793.52|795.29|793.29|0
1640941740000|2021-12-31 09:09:00|795.29|793.29|795.29|793.29|795.29|793.29|795.29|793.29|0
1640941760000|2021-12-31 09:09:20|795.4|793.4|795.52|793.52|795.52|793.52|795.4|793.4|0
1640941810000|2021-12-31 09:10:10|795.29|793.29|795.52|793.52|795.52|793.52|795.29|793.29|0
1640941820000|2021-12-31 09:10:20|795.4|793.4|795.4|793.4|795.4|793.4|795.4|793.4|0
1640941830000|2021-12-31 09:10:30|795.52|793.52|795.52|793.52|795.52|793.52|795.52|793.52|0
1640941840000|2021-12-31 09:10:40|795.4|793.4|795.29|793.29|795.4|793.4|795.29|793.29|0
1640941850000|2021-12-31 09:10:50|795.4|793.4|795.52|793.52|795.52|793.52|795.4|793.4|0
1640941880000|2021-12-31 09:11:20|795.29|793.29|795.29|793.29|795.29|793.29|795.29|793.29|0
1640941910000|2021-12-31 09:11:50|795.52|793.52|795.52|793.52|795.52|793.52|795.52|793.52|0
1640941930000|2021-12-31 09:12:10|795.29|793.29|795.29|793.29|795.29|793.29|795.29|793.29|0
1640941990000|2021-12-31 09:13:10|795.52|793.52|795.52|793.52|795.52|793.52|795.52|793.52|0
1640942020000|2021-12-31 09:13:40|795.29|793.29|795.29|793.29|795.29|793.29|795.29|793.29|0
1640942030000|2021-12-31 09:13:50|795.06|793.06|795.06|793.06|795.06|793.06|795.06|793.06|0
1640942050000|2021-12-31 09:14:10|795.29|793.29|795.29|793.29|795.29|793.29|795.17|793.17|0
1640942060000|2021-12-31 09:14:20|795.06|793.06|795.06|793.06|795.17|793.17|795.06|793.06|0
1640942100000|2021-12-31 09:15:00|795.17|793.17|795.17|793.17|795.17|793.17|795.06|793.06|0
1640942110000|2021-12-31 09:15:10|795.29|793.29|795.06|793.06|795.29|793.29|795.06|793.06|0
1640942130000|2021-12-31 09:15:30|794.94|792.94|794.94|792.94|794.94|792.94|794.94|792.94|0
1640942140000|2021-12-31 09:15:40|795.06|793.06|794.83|792.83|795.06|793.06|794.83|792.83|0
1640942150000|2021-12-31 09:15:50|794.94|792.94|794.83|792.83|794.94|792.94|794.83|792.83|0
1640942210000|2021-12-31 09:16:50|795.06|793.06|795.17|793.17|795.17|793.17|795.06|793.06|0
1640942220000|2021-12-31 09:17:00|795.29|793.29|794.83|792.83|795.29|793.29|794.83|792.83|0
1640942230000|2021-12-31 09:17:10|794.6|792.6|794.14|792.14|794.6|792.6|794.14|792.14|0
1640942240000|2021-12-31 09:17:20|793.91|791.91|794.14|792.14|794.14|792.14|793.91|791.91|0
1640942260000|2021-12-31 09:17:40|794.48|792.48|794.48|792.48|794.48|792.48|794.48|792.48|0
1640942270000|2021-12-31 09:17:50|794.37|792.37|794.37|792.37|794.37|792.37|794.37|792.37|0
1640942280000|2021-12-31 09:18:00|794.14|792.14|794.14|792.14|794.14|792.14|794.14|792.14|0
1640942290000|2021-12-31 09:18:10|794.25|792.25|794.14|792.14|794.25|792.25|794.14|792.14|0
1640942310000|2021-12-31 09:18:30|793.91|791.91|793.68|791.68|793.91|791.91|793.68|791.68|0
1640942320000|2021-12-31 09:18:40|793.45|791.45|793.45|791.45|793.45|791.45|793.45|791.45|0
1640942340000|2021-12-31 09:19:00|793.22|791.22|792.99|790.99|793.22|791.22|792.99|790.99|0
1640942350000|2021-12-31 09:19:10|792.3|790.3|792.3|790.3|792.53|790.53|792.3|790.3|0
1640942360000|2021-12-31 09:19:20|792.41|790.41|792.41|790.41|792.41|790.41|792.41|790.41|0
1640942370000|2021-12-31 09:19:30|792.53|790.53|792.3|790.3|792.53|790.53|792.3|790.3|0
1640942380000|2021-12-31 09:19:40|792.07|790.07|791.84|789.84|792.07|790.07|791.84|789.84|0
1640942390000|2021-12-31 09:19:50|791.72|789.72|791.61|789.61|791.72|789.72|791.61|789.61|0
1640942400000|2021-12-31 09:20:00|791.49|789.49|791.61|789.61|791.84|789.84|791.49|789.49|0
1640942410000|2021-12-31 09:20:10|791.15|789.15|791.38|789.38|791.61|789.61|791.15|789.15|0
1640942430000|2021-12-31 09:20:30|791.61|789.61|791.61|789.61|791.61|789.61|791.38|789.38|0
1640942440000|2021-12-31 09:20:40|791.84|789.84|791.84|789.84|791.84|789.84|791.84|789.84|0
1640942460000|2021-12-31 09:21:00|792.07|790.07|792.07|790.07|792.07|790.07|792.07|790.07|0
1640942470000|2021-12-31 09:21:10|791.95|789.95|791.84|789.84|792.07|790.07|791.61|789.61|0
1640942480000|2021-12-31 09:21:20|791.61|789.61|791.38|789.38|791.61|789.61|791.38|789.38|0
1640942490000|2021-12-31 09:21:30|791.15|789.15|790.92|788.92|791.15|789.15|790.92|788.92|0
1640942500000|2021-12-31 09:21:40|791.15|789.15|791.15|789.15|791.15|789.15|791.15|789.15|0
1640942510000|2021-12-31 09:21:50|791.03|789.03|791.03|789.03|791.15|789.15|791.03|789.03|0
1640942520000|2021-12-31 09:22:00|791.15|789.15|790.92|788.92|791.15|789.15|790.92|788.92|0
1640942530000|2021-12-31 09:22:10|791.15|789.15|791.38|789.38|791.38|789.38|791.15|789.15|0
1640942550000|2021-12-31 09:22:30|791.15|789.15|791.15|789.15|791.15|789.15|791.15|789.15|0
1640942560000|2021-12-31 09:22:40|791.03|789.03|791.03|789.03|791.15|789.15|791.03|789.03|0
1640942570000|2021-12-31 09:22:50|791.15|789.15|791.03|789.03|791.15|789.15|791.03|789.03|0
1640942580000|2021-12-31 09:23:00|791.15|789.15|791.38|789.38|791.38|789.38|791.15|789.15|0
1640942590000|2021-12-31 09:23:10|791.61|789.61|791.38|789.38|791.61|789.61|791.38|789.38|0
1640942600000|2021-12-31 09:23:20|791.15|789.15|791.15|789.15|791.15|789.15|791.15|789.15|0
1640942610000|2021-12-31 09:23:30|791.03|789.03|791.03|789.03|791.03|789.03|791.03|789.03|0
1640942620000|2021-12-31 09:23:40|790.92|788.92|790.92|788.92|791.03|789.03|790.92|788.92|0
1640942630000|2021-12-31 09:23:50|790.69|788.69|790.69|788.69|790.69|788.69|790.69|788.69|0
1640942640000|2021-12-31 09:24:00|790.46|788.46|790.69|788.69|790.69|788.69|790.46|788.46|0
1640942650000|2021-12-31 09:24:10|790.92|788.92|790.92|788.92|791.15|789.15|790.92|788.92|0
1640942670000|2021-12-31 09:24:30|791.03|789.03|791.15|789.15|791.15|789.15|791.03|789.03|0
1640942690000|2021-12-31 09:24:50|791.03|789.03|791.15|789.15|791.15|789.15|791.03|789.03|0
1640942720000|2021-12-31 09:25:20|790.92|788.92|791.15|789.15|791.15|789.15|790.92|788.92|0
1640942730000|2021-12-31 09:25:30|791.38|789.38|791.38|789.38|791.38|789.38|791.38|789.38|0
1640942740000|2021-12-31 09:25:40|791.26|789.26|791.26|789.26|791.26|789.26|791.26|789.26|0
1640942750000|2021-12-31 09:25:50|791.38|789.38|791.38|789.38|791.38|789.38|791.38|789.38|0
1640942760000|2021-12-31 09:26:00|791.26|789.26|791.37|789.37|791.37|789.37|791.15|789.15|0
1640942770000|2021-12-31 09:26:10|791.15|789.15|791.15|789.15|791.15|789.15|791.15|789.15|0
1640942780000|2021-12-31 09:26:20|791.37|789.37|791.37|789.37|791.37|789.37|791.37|789.37|0
1640942820000|2021-12-31 09:27:00|791.6|789.6|791.6|789.6|791.6|789.6|791.6|789.6|0
1640942830000|2021-12-31 09:27:10|791.71|789.71|791.6|789.6|791.71|789.71|791.6|789.6|0
1640942860000|2021-12-31 09:27:40|791.48|789.48|791.48|789.48|791.48|789.48|791.48|789.48|0
1640942870000|2021-12-31 09:27:50|791.37|789.37|791.48|789.48|791.6|789.6|791.37|789.37|0
1640942880000|2021-12-31 09:28:00|791.6|789.6|791.6|789.6|791.6|789.6|791.6|789.6|0
1640942920000|2021-12-31 09:28:40|791.83|789.83|791.83|789.83|791.83|789.83|791.83|789.83|0
1640942930000|2021-12-31 09:28:50|792.06|790.06|792.06|790.06|792.06|790.06|792.06|790.06|0
1640942970000|2021-12-31 09:29:30|791.94|789.94|791.83|789.83|791.94|789.94|791.83|789.83|0
1640943000000|2021-12-31 09:30:00|791.6|789.6|791.71|789.71|791.71|789.71|791.6|789.6|0
1640943010000|2021-12-31 09:30:10|791.6|789.6|791.6|789.6|791.71|789.71|791.6|789.6|0
1640943020000|2021-12-31 09:30:20|791.83|789.83|791.83|789.83|791.83|789.83|791.83|789.83|0
1640943040000|2021-12-31 09:30:40|792.06|790.06|792.06|790.06|792.06|790.06|792.06|790.06|0
1640943050000|2021-12-31 09:30:50|791.94|789.94|792.06|790.06|792.06|790.06|791.94|789.94|0
1640943060000|2021-12-31 09:31:00|791.94|789.94|791.94|789.94|791.94|789.94|791.94|789.94|0
1640943070000|2021-12-31 09:31:10|792.06|790.06|791.83|789.83|792.06|790.06|791.83|789.83|0
1640943090000|2021-12-31 09:31:30|792.06|790.06|792.06|790.06|792.06|790.06|792.06|790.06|0
1640943110000|2021-12-31 09:31:50|792.29|790.29|792.29|790.29|792.29|790.29|792.29|790.29|0
1640943120000|2021-12-31 09:32:00|792.17|790.17|792.29|790.29|792.29|790.29|792.17|790.17|0
1640943130000|2021-12-31 09:32:10|792.17|790.17|792.06|790.06|792.17|790.17|792.06|790.06|0
1640943160000|2021-12-31 09:32:40|791.94|789.94|792.06|790.06|792.06|790.06|791.94|789.94|0
1640943170000|2021-12-31 09:32:50|792.29|790.29|792.29|790.29|792.29|790.29|792.29|790.29|0
1640943200000|2021-12-31 09:33:20|792.17|790.17|792.06|790.06|792.17|790.17|792.06|790.06|0
1640943230000|2021-12-31 09:33:50|791.94|789.94|791.83|789.83|791.94|789.94|791.83|789.83|0
1640943270000|2021-12-31 09:34:30|791.6|789.6|791.83|789.83|791.83|789.83|791.6|789.6|0
1640943300000|2021-12-31 09:35:00|791.94|789.94|792.06|790.06|792.06|790.06|791.94|789.94|0
1640943310000|2021-12-31 09:35:10|792.29|790.29|792.17|790.17|792.29|790.29|792.17|790.17|0
1640943320000|2021-12-31 09:35:20|792.29|790.29|792.29|790.29|792.4|790.4|792.29|790.29|0
1640943330000|2021-12-31 09:35:30|792.4|790.4|792.52|790.52|792.52|790.52|792.4|790.4|0
1640943370000|2021-12-31 09:36:10|792.4|790.4|792.29|790.29|792.4|790.4|792.29|790.29|0
1640943380000|2021-12-31 09:36:20|792.52|790.52|792.52|790.52|792.52|790.52|792.52|790.52|0
1640943400000|2021-12-31 09:36:40|792.29|790.29|792.4|790.4|792.4|790.4|792.29|790.29|0
1640943410000|2021-12-31 09:36:50|792.29|790.29|792.52|790.52|792.52|790.52|792.29|790.29|0
1640943420000|2021-12-31 09:37:00|792.4|790.4|792.4|790.4|792.4|790.4|792.4|790.4|0
1640943430000|2021-12-31 09:37:10|792.29|790.29|792.29|790.29|792.29|790.29|792.29|790.29|0
1640943470000|2021-12-31 09:37:50|792.52|790.52|792.52|790.52|792.52|790.52|792.52|790.52|0
1640943490000|2021-12-31 09:38:10|792.75|790.75|792.75|790.75|792.75|790.75|792.75|790.75|0
1640943500000|2021-12-31 09:38:20|792.4|790.4|792.29|790.29|792.52|790.52|792.29|790.29|0
1640943510000|2021-12-31 09:38:30|792.52|790.52|792.52|790.52|792.52|790.52|792.52|790.52|0
1640943520000|2021-12-31 09:38:40|792.63|790.63|792.75|790.75|792.75|790.75|792.63|790.63|0
1640943540000|2021-12-31 09:39:00|792.63|790.63|792.75|790.75|792.75|790.75|792.63|790.63|0
1640943620000|2021-12-31 09:40:20|792.98|790.98|792.98|790.98|792.98|790.98|792.98|790.98|0
1640943630000|2021-12-31 09:40:30|793.21|791.21|793.21|791.21|793.21|791.21|793.21|791.21|0
1640943660000|2021-12-31 09:41:00|793.09|791.09|792.98|790.98|793.09|791.09|792.98|790.98|0
1640943670000|2021-12-31 09:41:10|793.21|791.21|793.21|791.21|793.21|791.21|793.21|791.21|0
1640943700000|2021-12-31 09:41:40|793.44|791.44|793.21|791.21|793.44|791.44|793.21|791.21|0
1640943730000|2021-12-31 09:42:10|793.44|791.44|793.21|791.21|793.44|791.44|793.21|791.21|0
1640943840000|2021-12-31 09:44:00|793.44|791.44|792.98|790.98|793.44|791.44|792.98|790.98|0
1640943860000|2021-12-31 09:44:20|792.75|790.75|792.75|790.75|792.75|790.75|792.75|790.75|0
1640943870000|2021-12-31 09:44:30|792.98|790.98|793.21|791.21|793.21|791.21|792.98|790.98|0
1640943880000|2021-12-31 09:44:40|792.98|790.98|793.09|791.09|793.09|791.09|792.98|790.98|0
1640943900000|2021-12-31 09:45:00|793.21|791.21|793.21|791.21|793.21|791.21|793.21|791.21|0
1640943910000|2021-12-31 09:45:10|793.32|791.32|793.21|791.21|793.44|791.44|793.21|791.21|0
1640943940000|2021-12-31 09:45:40|793.32|791.32|793.32|791.32|793.32|791.32|793.32|791.32|0
1640943950000|2021-12-31 09:45:50|793.44|791.44|793.44|791.44|793.44|791.44|793.44|791.44|0
1640943970000|2021-12-31 09:46:10|793.21|791.21|793.21|791.21|793.21|791.21|793.21|791.21|0
1640943980000|2021-12-31 09:46:20|793.32|791.32|793.44|791.44|793.44|791.44|793.32|791.32|0
1640943990000|2021-12-31 09:46:30|793.21|791.21|793.32|791.32|793.32|791.32|793.21|791.21|0
1640944000000|2021-12-31 09:46:40|793.44|791.44|793.44|791.44|793.44|791.44|793.44|791.44|0
1640944010000|2021-12-31 09:46:50|793.21|791.21|793.21|791.21|793.21|791.21|793.21|791.21|0
1640944020000|2021-12-31 09:47:00|793.32|791.32|793.21|791.21|793.32|791.32|793.21|791.21|0
1640944030000|2021-12-31 09:47:10|793.32|791.32|793.32|791.32|793.32|791.32|793.32|791.32|0
1640944040000|2021-12-31 09:47:20|793.43|791.43|793.43|791.43|793.43|791.43|793.43|791.43|0
1640944070000|2021-12-31 09:47:50|793.2|791.2|793.2|791.2|793.2|791.2|793.2|791.2|0
1640944080000|2021-12-31 09:48:00|793.32|791.32|793.2|791.2|793.32|791.32|793.2|791.2|0
1640944090000|2021-12-31 09:48:10|792.97|790.97|792.97|790.97|792.97|790.97|792.97|790.97|0
1640944100000|2021-12-31 09:48:20|793.2|791.2|793.2|791.2|793.2|791.2|793.2|791.2|0
1640944130000|2021-12-31 09:48:50|792.97|790.97|792.97|790.97|792.97|790.97|792.97|790.97|0
1640944140000|2021-12-31 09:49:00|793.08|791.08|793.08|791.08|793.08|791.08|793.08|791.08|0
1640944170000|2021-12-31 09:49:30|792.97|790.97|792.97|790.97|792.97|790.97|792.97|790.97|0
1640944180000|2021-12-31 09:49:40|792.74|790.74|792.74|790.74|792.74|790.74|792.74|790.74|0
1640944200000|2021-12-31 09:50:00|792.97|790.97|792.97|790.97|792.97|790.97|792.97|790.97|0
1640944220000|2021-12-31 09:50:20|793.08|791.08|793.08|791.08|793.08|791.08|793.08|791.08|0
1640944230000|2021-12-31 09:50:30|793.2|791.2|792.97|790.97|793.2|791.2|792.97|790.97|0
1640944240000|2021-12-31 09:50:40|793.08|791.08|792.97|790.97|793.08|791.08|792.97|790.97|0
1640944260000|2021-12-31 09:51:00|793.08|791.08|793.08|791.08|793.08|791.08|793.08|791.08|0
1640944280000|2021-12-31 09:51:20|793.2|791.2|793.2|791.2|793.2|791.2|793.2|791.2|0
1640944290000|2021-12-31 09:51:30|792.97|790.97|792.97|790.97|792.97|790.97|792.97|790.97|0
1640944320000|2021-12-31 09:52:00|793.08|791.08|792.97|790.97|793.2|791.2|792.97|790.97|0
1640944330000|2021-12-31 09:52:10|793.08|791.08|793.08|791.08|793.08|791.08|793.08|791.08|0
1640944340000|2021-12-31 09:52:20|792.97|790.97|792.97|790.97|792.97|790.97|792.97|790.97|0
1640944380000|2021-12-31 09:53:00|793.2|791.2|793.31|791.31|793.31|791.31|793.2|791.2|0
1640944390000|2021-12-31 09:53:10|793.2|791.2|793.2|791.2|793.31|791.31|793.2|791.2|0
1640944400000|2021-12-31 09:53:20|793.31|791.31|793.43|791.43|793.43|791.43|793.31|791.31|0
1640944410000|2021-12-31 09:53:30|793.66|791.66|793.66|791.66|793.66|791.66|793.66|791.66|0
1640944420000|2021-12-31 09:53:40|793.43|791.43|793.43|791.43|793.43|791.43|793.43|791.43|0
1640944430000|2021-12-31 09:53:50|793.66|791.66|793.66|791.66|793.66|791.66|793.66|791.66|0
1640944440000|2021-12-31 09:54:00|793.54|791.54|793.66|791.66|793.66|791.66|793.54|791.54|0
1640944460000|2021-12-31 09:54:20|793.43|791.43|793.54|791.54|793.66|791.66|793.43|791.43|0
1640944470000|2021-12-31 09:54:30|793.43|791.43|793.43|791.43|793.43|791.43|793.43|791.43|0
1640944490000|2021-12-31 09:54:50|793.2|791.2|793.2|791.2|793.2|791.2|793.2|791.2|0
1640944500000|2021-12-31 09:55:00|793.43|791.43|793.66|791.66|793.66|791.66|793.43|791.43|0
1640944510000|2021-12-31 09:55:10|793.54|791.54|793.54|791.54|793.54|791.54|793.54|791.54|0
1640944520000|2021-12-31 09:55:20|793.43|791.43|793.43|791.43|793.43|791.43|793.43|791.43|0
1640944530000|2021-12-31 09:55:30|793.54|791.54|793.54|791.54|793.54|791.54|793.54|791.54|0
1640944550000|2021-12-31 09:55:50|793.66|791.66|793.54|791.54|793.66|791.66|793.54|791.54|0
1640944570000|2021-12-31 09:56:10|793.66|791.66|793.43|791.43|793.66|791.66|793.43|791.43|0
1640944580000|2021-12-31 09:56:20|793.66|791.66|793.66|791.66|793.66|791.66|793.66|791.66|0
1640944620000|2021-12-31 09:57:00|793.43|791.43|793.2|791.2|793.43|791.43|793.2|791.2|0
1640944630000|2021-12-31 09:57:10|793.43|791.43|793.31|791.31|793.43|791.43|793.31|791.31|0
1640944640000|2021-12-31 09:57:20|793.43|791.43|793.43|791.43|793.43|791.43|793.43|791.43|0
1640944680000|2021-12-31 09:58:00|793.31|791.31|793.43|791.43|793.43|791.43|793.31|791.31|0
1640944700000|2021-12-31 09:58:20|793.31|791.31|793.31|791.31|793.31|791.31|793.2|791.2|0
1640944710000|2021-12-31 09:58:30|793.43|791.43|793.2|791.2|793.43|791.43|793.2|791.2|0
1640944720000|2021-12-31 09:58:40|793.31|791.31|793.31|791.31|793.31|791.31|793.2|791.2|0
1640944730000|2021-12-31 09:58:50|793.43|791.43|793.43|791.43|793.43|791.43|793.43|791.43|0
1640944780000|2021-12-31 09:59:40|793.66|791.66|793.66|791.66|793.66|791.66|793.66|791.66|0
1640944800000|2021-12-31 10:00:00|793.89|791.89|793.89|791.89|793.89|791.89|793.89|791.89|0
1640944820000|2021-12-31 10:00:20|793.66|791.66|793.66|791.66|793.66|791.66|793.66|791.66|0
1640944870000|2021-12-31 10:01:10|793.54|791.54|793.54|791.54|793.54|791.54|793.54|791.54|0
1640944890000|2021-12-31 10:01:30|793.43|791.43|793.66|791.66|793.66|791.66|793.43|791.43|0
1640944900000|2021-12-31 10:01:40|793.54|791.54|793.54|791.54|793.54|791.54|793.54|791.54|0
1640944910000|2021-12-31 10:01:50|793.66|791.66|793.66|791.66|793.66|791.66|793.66|791.66|0
1640944920000|2021-12-31 10:02:00|793.54|791.54|793.2|791.2|793.54|791.54|793.2|791.2|0
1640944940000|2021-12-31 10:02:20|793.08|791.08|792.97|790.97|793.08|791.08|792.97|790.97|0
1640944950000|2021-12-31 10:02:30|793.08|791.08|793.08|791.08|793.08|791.08|793.08|791.08|0
1640944960000|2021-12-31 10:02:40|792.97|790.97|792.97|790.97|792.97|790.97|792.97|790.97|0
1640945080000|2021-12-31 10:04:40|792.74|790.74|792.74|790.74|792.74|790.74|792.74|790.74|0
1640945120000|2021-12-31 10:05:20|792.51|790.51|792.74|790.74|792.74|790.74|792.51|790.51|0
1640945140000|2021-12-31 10:05:40|792.62|790.62|792.51|790.51|792.62|790.62|792.51|790.51|0
1640945170000|2021-12-31 10:06:10|792.74|790.74|792.74|790.74|792.74|790.74|792.74|790.74|0
1640945190000|2021-12-31 10:06:30|792.62|790.62|792.85|790.85|792.85|790.85|792.62|790.62|0
1640945200000|2021-12-31 10:06:40|792.97|790.97|792.97|790.97|792.97|790.97|792.97|790.97|0
1640945210000|2021-12-31 10:06:50|792.85|790.85|792.74|790.74|792.85|790.85|792.74|790.74|0
1640945220000|2021-12-31 10:07:00|792.62|790.62|792.51|790.51|792.62|790.62|792.51|790.51|0
1640945240000|2021-12-31 10:07:20|792.74|790.74|792.74|790.74|792.74|790.74|792.74|790.74|0
1640945280000|2021-12-31 10:08:00|792.85|790.85|792.97|790.97|792.97|790.97|792.74|790.74|0
1640945290000|2021-12-31 10:08:10|792.74|790.74|792.74|790.74|792.74|790.74|792.74|790.74|0
1640945320000|2021-12-31 10:08:40|792.51|790.51|792.51|790.51|792.51|790.51|792.51|790.51|0
1640945350000|2021-12-31 10:09:10|792.28|790.28|792.05|790.05|792.28|790.28|792.05|790.05|0
1640945360000|2021-12-31 10:09:20|792.39|790.39|792.28|790.28|792.39|790.39|792.28|790.28|0
1640945480000|2021-12-31 10:11:20|792.51|790.51|792.51|790.51|792.51|790.51|792.51|790.51|0
1640945500000|2021-12-31 10:11:40|792.5|790.5|792.5|790.5|792.5|790.5|792.5|790.5|0
1640945580000|2021-12-31 10:13:00|792.38|790.38|792.27|790.27|792.38|790.38|792.27|790.27|0
1640945610000|2021-12-31 10:13:30|792.04|790.04|792.04|790.04|792.04|790.04|792.04|790.04|0
1640945660000|2021-12-31 10:14:20|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640945760000|2021-12-31 10:16:00|792.38|790.38|792.27|790.27|792.38|790.38|792.27|790.27|0
1640945780000|2021-12-31 10:16:20|792.15|790.15|792.15|790.15|792.15|790.15|792.15|790.15|0
1640945800000|2021-12-31 10:16:40|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640945850000|2021-12-31 10:17:30|792.5|790.5|792.5|790.5|792.5|790.5|792.5|790.5|0
1640945920000|2021-12-31 10:18:40|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640945940000|2021-12-31 10:19:00|792.5|790.5|792.5|790.5|792.5|790.5|792.27|790.27|0
1640945990000|2021-12-31 10:19:50|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640946000000|2021-12-31 10:20:00|792.15|790.15|792.15|790.15|792.27|790.27|792.15|790.15|0
1640946020000|2021-12-31 10:20:20|792.27|790.27|792.15|790.15|792.27|790.27|792.15|790.15|0
1640946030000|2021-12-31 10:20:30|792.27|790.27|792.04|790.04|792.27|790.27|792.04|790.04|0
1640946040000|2021-12-31 10:20:40|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640946110000|2021-12-31 10:21:50|792.04|790.04|792.15|790.15|792.15|790.15|792.04|790.04|0
1640946130000|2021-12-31 10:22:10|792.04|790.04|792.15|790.15|792.15|790.15|792.04|790.04|0
1640946140000|2021-12-31 10:22:20|792.04|790.04|792.04|790.04|792.04|790.04|792.04|790.04|0
1640946180000|2021-12-31 10:23:00|791.92|789.92|791.81|789.81|792.04|790.04|791.81|789.81|0
1640946210000|2021-12-31 10:23:30|791.92|789.92|791.81|789.81|791.92|789.92|791.81|789.81|0
1640946230000|2021-12-31 10:23:50|791.92|789.92|791.81|789.81|791.92|789.92|791.81|789.81|0
1640946240000|2021-12-31 10:24:00|791.58|789.58|791.81|789.81|791.81|789.81|791.58|789.58|0
1640946250000|2021-12-31 10:24:10|792.04|790.04|791.81|789.81|792.04|790.04|791.81|789.81|0
1640946290000|2021-12-31 10:24:50|792.04|790.04|791.81|789.81|792.04|790.04|791.81|789.81|0
1640946300000|2021-12-31 10:25:00|791.92|789.92|792.04|790.04|792.04|790.04|791.92|789.92|0
1640946310000|2021-12-31 10:25:10|791.81|789.81|791.81|789.81|791.81|789.81|791.81|789.81|0
1640946350000|2021-12-31 10:25:50|792.04|790.04|792.04|790.04|792.04|790.04|792.04|790.04|0
1640946380000|2021-12-31 10:26:20|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640946390000|2021-12-31 10:26:30|792.5|790.5|792.5|790.5|792.5|790.5|792.5|790.5|0
1640946420000|2021-12-31 10:27:00|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640946430000|2021-12-31 10:27:10|792.38|790.38|792.38|790.38|792.38|790.38|792.38|790.38|0
1640946440000|2021-12-31 10:27:20|792.5|790.5|792.5|790.5|792.5|790.5|792.5|790.5|0
1640946450000|2021-12-31 10:27:30|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640946480000|2021-12-31 10:28:00|792.5|790.5|792.5|790.5|792.5|790.5|792.5|790.5|0
1640946530000|2021-12-31 10:28:50|792.38|790.38|792.38|790.38|792.38|790.38|792.38|790.38|0
1640946540000|2021-12-31 10:29:00|792.5|790.5|792.5|790.5|792.5|790.5|792.5|790.5|0
1640946590000|2021-12-31 10:29:50|792.73|790.73|792.73|790.73|792.73|790.73|792.73|790.73|0
1640946600000|2021-12-31 10:30:00|792.96|790.96|793.19|791.19|793.19|791.19|792.96|790.96|0
1640946690000|2021-12-31 10:31:30|793.42|791.42|793.42|791.42|793.42|791.42|793.42|791.42|0
1640946720000|2021-12-31 10:32:00|793.07|791.07|792.96|790.96|793.19|791.19|792.96|790.96|0
1640946760000|2021-12-31 10:32:40|792.73|790.73|792.73|790.73|792.73|790.73|792.73|790.73|0
1640946810000|2021-12-31 10:33:30|792.84|790.84|792.84|790.84|792.84|790.84|792.84|790.84|0
1640946820000|2021-12-31 10:33:40|792.96|790.96|792.73|790.73|792.96|790.96|792.73|790.73|0
1640946860000|2021-12-31 10:34:20|792.96|790.96|792.84|790.84|792.96|790.96|792.84|790.84|0
1640946880000|2021-12-31 10:34:40|792.96|790.96|792.96|790.96|792.96|790.96|792.96|790.96|0
1640946900000|2021-12-31 10:35:00|792.95|790.95|792.95|790.95|792.95|790.95|792.95|790.95|0
1640947080000|2021-12-31 10:38:00|792.72|790.72|792.95|790.95|792.95|790.95|792.72|790.72|0
1640947120000|2021-12-31 10:38:40|792.72|790.72|792.72|790.72|792.95|790.95|792.72|790.72|0
1640947140000|2021-12-31 10:39:00|792.49|790.49|792.26|790.26|792.6|790.6|792.26|790.26|0
1640947150000|2021-12-31 10:39:10|792.49|790.49|792.26|790.26|792.49|790.49|792.26|790.26|0
1640947170000|2021-12-31 10:39:30|792.03|790.03|792.03|790.03|792.03|790.03|792.03|790.03|0
1640947180000|2021-12-31 10:39:40|792.14|790.14|792.03|790.03|792.14|790.14|792.03|790.03|0
1640947260000|2021-12-31 10:41:00|791.8|789.8|791.68|789.68|791.8|789.8|791.68|789.68|0
1640947270000|2021-12-31 10:41:10|791.57|789.57|791.57|789.57|791.57|789.57|791.57|789.57|0
1640947280000|2021-12-31 10:41:20|791.34|789.34|791.11|789.11|791.34|789.34|791.11|789.11|0
1640947290000|2021-12-31 10:41:30|790.88|788.88|790.88|788.88|790.88|788.88|790.88|788.88|0
1640947300000|2021-12-31 10:41:40|791.11|789.11|790.88|788.88|791.11|789.11|790.88|788.88|0
1640947320000|2021-12-31 10:42:00|790.65|788.65|790.42|788.42|790.65|788.65|790.42|788.42|0
1640947330000|2021-12-31 10:42:10|790.65|788.65|790.42|788.42|790.65|788.65|790.42|788.42|0
1640947340000|2021-12-31 10:42:20|789.73|787.73|789.73|787.73|789.73|787.73|789.73|787.73|0
1640947350000|2021-12-31 10:42:30|789.96|787.96|789.96|787.96|789.96|787.96|789.96|787.96|0
1640947370000|2021-12-31 10:42:50|789.73|787.73|789.73|787.73|789.73|787.73|789.73|787.73|0
1640947380000|2021-12-31 10:43:00|789.96|787.96|790.19|788.19|790.3|788.3|789.96|787.96|0
1640947390000|2021-12-31 10:43:10|790.3|788.3|790.65|788.65|790.65|788.65|790.3|788.3|0
1640947440000|2021-12-31 10:44:00|790.88|788.88|790.88|788.88|790.88|788.88|790.88|788.88|0
1640947450000|2021-12-31 10:44:10|790.65|788.65|790.65|788.65|790.65|788.65|790.65|788.65|0
1640947460000|2021-12-31 10:44:20|790.42|788.42|790.42|788.42|790.42|788.42|790.42|788.42|0
1640947470000|2021-12-31 10:44:30|790.65|788.65|790.65|788.65|790.65|788.65|790.65|788.65|0
1640947500000|2021-12-31 10:45:00|790.88|788.88|790.88|788.88|790.88|788.88|790.88|788.88|0
1640947510000|2021-12-31 10:45:10|791.11|789.11|790.76|788.76|791.11|789.11|790.76|788.76|0
1640947520000|2021-12-31 10:45:20|790.65|788.65|790.42|788.42|790.65|788.65|790.42|788.42|0
1640947540000|2021-12-31 10:45:40|790.76|788.76|790.65|788.65|790.76|788.76|790.65|788.65|0
1640947550000|2021-12-31 10:45:50|790.42|788.42|790.42|788.42|790.42|788.42|790.42|788.42|0
1640947620000|2021-12-31 10:47:00|790.19|788.19|790.19|788.19|790.19|788.19|790.19|788.19|0
1640947640000|2021-12-31 10:47:20|790.42|788.42|790.42|788.42|790.42|788.42|790.42|788.42|0
1640947650000|2021-12-31 10:47:30|790.53|788.53|790.42|788.42|790.53|788.53|790.42|788.42|0
1640947690000|2021-12-31 10:48:10|790.19|788.19|790.19|788.19|790.19|788.19|790.19|788.19|0
1640947700000|2021-12-31 10:48:20|789.96|787.96|789.96|787.96|789.96|787.96|789.96|787.96|0
1640947710000|2021-12-31 10:48:30|789.84|787.84|789.84|787.84|789.84|787.84|789.84|787.84|0
1640947720000|2021-12-31 10:48:40|789.96|787.96|789.84|787.84|789.96|787.96|789.84|787.84|0
1640947730000|2021-12-31 10:48:50|789.96|787.96|789.73|787.73|789.96|787.96|789.73|787.73|0
1640947740000|2021-12-31 10:49:00|789.96|787.96|789.96|787.96|789.96|787.96|789.84|787.84|0
1640947750000|2021-12-31 10:49:10|790.07|788.07|790.07|788.07|790.07|788.07|790.07|788.07|0
1640947760000|2021-12-31 10:49:20|789.96|787.96|789.96|787.96|789.96|787.96|789.96|787.96|0
1640947800000|2021-12-31 10:50:00|790.19|788.19|790.07|788.07|790.19|788.19|790.07|788.07|0
1640947810000|2021-12-31 10:50:10|790.19|788.19|789.96|787.96|790.19|788.19|789.96|787.96|0
1640947850000|2021-12-31 10:50:50|789.73|787.73|789.5|787.5|789.73|787.73|789.5|787.5|0
1640947860000|2021-12-31 10:51:00|789.73|787.73|789.5|787.5|789.73|787.73|789.5|787.5|0
1640947890000|2021-12-31 10:51:30|789.61|787.61|789.73|787.73|789.73|787.73|789.61|787.61|0
1640947920000|2021-12-31 10:52:00|789.96|787.96|789.96|787.96|790.19|788.19|789.96|787.96|0
1640947930000|2021-12-31 10:52:10|790.19|788.19|790.19|788.19|790.19|788.19|790.19|788.19|0
1640947970000|2021-12-31 10:52:50|789.96|787.96|789.96|787.96|789.96|787.96|789.96|787.96|0
1640947980000|2021-12-31 10:53:00|789.73|787.73|789.73|787.73|789.73|787.73|789.73|787.73|0
1640947990000|2021-12-31 10:53:10|789.96|787.96|790.19|788.19|790.19|788.19|789.96|787.96|0
1640948040000|2021-12-31 10:54:00|789.96|787.96|790.19|788.19|790.19|788.19|789.96|787.96|0
1640948090000|2021-12-31 10:54:50|790.42|788.42|790.19|788.19|790.42|788.42|790.19|788.19|0
1640948100000|2021-12-31 10:55:00|790.42|788.42|790.42|788.42|790.42|788.42|790.42|788.42|0
1640948120000|2021-12-31 10:55:20|790.65|788.65|790.65|788.65|790.65|788.65|790.65|788.65|0
1640948130000|2021-12-31 10:55:30|790.53|788.53|790.65|788.65|790.65|788.65|790.53|788.53|0
1640948180000|2021-12-31 10:56:20|790.88|788.88|790.88|788.88|790.88|788.88|790.88|788.88|0
1640948190000|2021-12-31 10:56:30|790.76|788.76|790.88|788.88|790.88|788.88|790.76|788.76|0
1640948330000|2021-12-31 10:58:50|790.65|788.65|790.65|788.65|790.65|788.65|790.65|788.65|0
1640948340000|2021-12-31 10:59:00|790.53|788.53|790.42|788.42|790.65|788.65|790.42|788.42|0
1640948360000|2021-12-31 10:59:20|790.19|788.19|790.3|788.3|790.3|788.3|790.19|788.19|0
1640948370000|2021-12-31 10:59:30|790.42|788.42|790.19|788.19|790.42|788.42|790.19|788.19|0
1640948410000|2021-12-31 11:00:10|790.65|788.65|790.65|788.65|790.65|788.65|790.65|788.65|0
1640948420000|2021-12-31 11:00:20|790.76|788.76|790.65|788.65|790.76|788.76|790.65|788.65|0
1640948430000|2021-12-31 11:00:30|790.76|788.76|790.76|788.76|790.76|788.76|790.76|788.76|0
1640948440000|2021-12-31 11:00:40|790.65|788.65|790.65|788.65|790.65|788.65|790.65|788.65|0
1640948470000|2021-12-31 11:01:10|789.96|787.96|789.96|787.96|789.96|787.96|789.96|787.96|0
1640948480000|2021-12-31 11:01:20|790.19|788.19|790.19|788.19|790.19|788.19|790.19|788.19|0
1640948510000|2021-12-31 11:01:50|790.07|788.07|790.07|788.07|790.07|788.07|790.07|788.07|0
1640948520000|2021-12-31 11:02:00|789.96|787.96|790.07|788.07|790.07|788.07|789.96|787.96|0
1640948530000|2021-12-31 11:02:10|790.19|788.19|790.07|788.07|790.19|788.19|790.07|788.07|0
1640948540000|2021-12-31 11:02:20|789.96|787.96|790.19|788.19|790.19|788.19|789.96|787.96|0
1640948570000|2021-12-31 11:02:50|790.07|788.07|790.07|788.07|790.07|788.07|789.96|787.96|0
1640948580000|2021-12-31 11:03:00|790.19|788.19|790.19|788.19|790.19|788.19|790.19|788.19|0
1640948610000|2021-12-31 11:03:30|790.18|788.18|790.18|788.18|790.18|788.18|790.18|788.18|0
1640948630000|2021-12-31 11:03:50|789.96|787.96|789.96|787.96|789.96|787.96|789.96|787.96|0
1640948640000|2021-12-31 11:04:00|789.73|787.73|789.73|787.73|789.73|787.73|789.73|787.73|0
1640948680000|2021-12-31 11:04:40|789.5|787.5|789.5|787.5|789.5|787.5|789.5|787.5|0
1640948690000|2021-12-31 11:04:50|789.72|787.72|789.5|787.5|789.72|787.72|789.5|787.5|0
1640948700000|2021-12-31 11:05:00|788.58|786.58|788.81|786.81|788.81|786.81|788.58|786.58|0
1640948710000|2021-12-31 11:05:10|788.69|786.69|788.35|786.35|788.69|786.69|788.35|786.35|0
1640948720000|2021-12-31 11:05:20|788.12|786.12|787.89|785.89|788.12|786.12|787.89|785.89|0
1640948730000|2021-12-31 11:05:30|788.12|786.12|788.35|786.35|788.35|786.35|788.12|786.12|0
1640948740000|2021-12-31 11:05:40|788.58|786.58|788.58|786.58|788.58|786.58|788.58|786.58|0
1640948750000|2021-12-31 11:05:50|788.46|786.46|788.58|786.58|788.58|786.58|788.35|786.35|0
1640948770000|2021-12-31 11:06:10|788.81|786.81|788.81|786.81|788.81|786.81|788.81|786.81|0
1640948780000|2021-12-31 11:06:20|788.58|786.58|788.58|786.58|788.58|786.58|788.58|786.58|0
1640948810000|2021-12-31 11:06:50|787.89|785.89|787.66|785.66|787.89|785.89|787.66|785.66|0
1640948820000|2021-12-31 11:07:00|787.77|785.77|787.66|785.66|787.77|785.77|787.66|785.66|0
1640948830000|2021-12-31 11:07:10|787.43|785.43|787.08|785.08|787.43|785.43|787.08|785.08|0
1640948840000|2021-12-31 11:07:20|787.2|785.2|787.08|785.08|787.2|785.2|787.08|785.08|0
1640948850000|2021-12-31 11:07:30|786.85|784.85|787.2|785.2|787.2|785.2|786.85|784.85|0
1640948860000|2021-12-31 11:07:40|786.97|784.97|786.97|784.97|786.97|784.97|786.97|784.97|0
1640948870000|2021-12-31 11:07:50|787.2|785.2|787.2|785.2|787.2|785.2|787.2|785.2|0
1640948880000|2021-12-31 11:08:00|786.97|784.97|786.74|784.74|786.97|784.97|786.74|784.74|0
1640948890000|2021-12-31 11:08:10|786.97|784.97|786.97|784.97|786.97|784.97|786.97|784.97|0
1640948900000|2021-12-31 11:08:20|787.08|785.08|787.43|785.43|787.43|785.43|787.08|785.08|0
1640948910000|2021-12-31 11:08:30|787.2|785.2|787.2|785.2|787.2|785.2|787.2|785.2|0
1640948930000|2021-12-31 11:08:50|787.08|785.08|787.2|785.2|787.2|785.2|787.08|785.08|0
1640948940000|2021-12-31 11:09:00|786.97|784.97|786.97|784.97|786.97|784.97|786.97|784.97|0
1640948950000|2021-12-31 11:09:10|786.85|784.85|786.97|784.97|786.97|784.97|786.85|784.85|0
1640948980000|2021-12-31 11:09:40|786.85|784.85|786.85|784.85|786.85|784.85|786.85|784.85|0
1640948990000|2021-12-31 11:09:50|786.97|784.97|786.97|784.97|786.97|784.97|786.85|784.85|0
1640949000000|2021-12-31 11:10:00|786.85|784.85|786.74|784.74|786.85|784.85|786.74|784.74|0
1640949010000|2021-12-31 11:10:10|786.97|784.97|786.85|784.85|786.97|784.97|786.85|784.85|0
1640949020000|2021-12-31 11:10:20|786.97|784.97|786.85|784.85|786.97|784.97|786.85|784.85|0
1640949030000|2021-12-31 11:10:30|786.97|784.97|787.08|785.08|787.08|785.08|786.97|784.97|0
1640949040000|2021-12-31 11:10:40|787.2|785.2|787.2|785.2|787.2|785.2|787.2|785.2|0
1640949050000|2021-12-31 11:10:50|787.31|785.31|787.43|785.43|787.43|785.43|787.31|785.31|0
1640949080000|2021-12-31 11:11:20|787.66|785.66|787.66|785.66|787.66|785.66|787.66|785.66|0
1640949090000|2021-12-31 11:11:30|787.54|785.54|787.54|785.54|787.54|785.54|787.54|785.54|0
1640949100000|2021-12-31 11:11:40|787.66|785.66|787.54|785.54|787.66|785.66|787.54|785.54|0
1640949110000|2021-12-31 11:11:50|787.43|785.43|787.43|785.43|787.43|785.43|787.43|785.43|0
1640949120000|2021-12-31 11:12:00|787.54|785.54|787.66|785.66|787.66|785.66|787.54|785.54|0
1640949130000|2021-12-31 11:12:10|787.88|785.88|787.88|785.88|787.88|785.88|787.88|785.88|0
1640949140000|2021-12-31 11:12:20|787.77|785.77|787.88|785.88|787.88|785.88|787.65|785.65|0
1640949170000|2021-12-31 11:12:50|787.65|785.65|787.65|785.65|787.65|785.65|787.65|785.65|0
1640949180000|2021-12-31 11:13:00|787.88|785.88|787.88|785.88|787.88|785.88|787.76|785.76|0
1640949190000|2021-12-31 11:13:10|787.76|785.76|787.88|785.88|787.88|785.88|787.76|785.76|0
1640949200000|2021-12-31 11:13:20|788.11|786.11|788.11|786.11|788.11|786.11|788.11|786.11|0
1640949210000|2021-12-31 11:13:30|787.65|785.65|787.65|785.65|787.65|785.65|787.65|785.65|0
1640949220000|2021-12-31 11:13:40|787.88|785.88|787.88|785.88|787.88|785.88|787.88|785.88|0
1640949240000|2021-12-31 11:14:00|787.76|785.76|787.76|785.76|787.76|785.76|787.76|785.76|0
1640949250000|2021-12-31 11:14:10|787.65|785.65|787.65|785.65|787.65|785.65|787.65|785.65|0
1640949280000|2021-12-31 11:14:40|787.42|785.42|787.65|785.65|787.65|785.65|787.42|785.42|0
1640949290000|2021-12-31 11:14:50|787.53|785.53|788.11|786.11|788.11|786.11|787.53|785.53|0
1640949300000|2021-12-31 11:15:00|788.22|786.22|788.11|786.11|788.22|786.22|788.11|786.11|0
1640949310000|2021-12-31 11:15:10|788.22|786.22|788.11|786.11|788.22|786.22|788.11|786.11|0
1640949320000|2021-12-31 11:15:20|788.34|786.34|788.34|786.34|788.34|786.34|788.34|786.34|0
1640949380000|2021-12-31 11:16:20|788.8|786.8|788.57|786.57|788.8|786.8|788.57|786.57|0
1640949390000|2021-12-31 11:16:30|788.8|786.8|788.8|786.8|788.8|786.8|788.8|786.8|0
1640949440000|2021-12-31 11:17:20|789.03|787.03|789.03|787.03|789.03|787.03|789.03|787.03|0
1640949450000|2021-12-31 11:17:30|788.8|786.8|789.03|787.03|789.03|787.03|788.8|786.8|0
1640949460000|2021-12-31 11:17:40|788.91|786.91|788.91|786.91|788.91|786.91|788.91|786.91|0
1640949470000|2021-12-31 11:17:50|788.8|786.8|788.8|786.8|788.8|786.8|788.8|786.8|0
1640949480000|2021-12-31 11:18:00|788.68|786.68|788.68|786.68|788.68|786.68|788.68|786.68|0
1640949490000|2021-12-31 11:18:10|788.8|786.8|788.8|786.8|788.8|786.8|788.68|786.68|0
1640949500000|2021-12-31 11:18:20|788.57|786.57|788.57|786.57|788.57|786.57|788.57|786.57|0
1640949530000|2021-12-31 11:18:50|788.34|786.34|788.57|786.57|788.57|786.57|788.34|786.34|0
1640949550000|2021-12-31 11:19:10|788.45|786.45|788.45|786.45|788.45|786.45|788.45|786.45|0
1640949560000|2021-12-31 11:19:20|788.57|786.57|788.34|786.34|788.57|786.57|788.34|786.34|0
1640949570000|2021-12-31 11:19:30|788.57|786.57|788.57|786.57|788.57|786.57|788.57|786.57|0
1640949580000|2021-12-31 11:19:40|788.45|786.45|788.45|786.45|788.45|786.45|788.45|786.45|0
1640949590000|2021-12-31 11:19:50|788.57|786.57|788.57|786.57|788.57|786.57|788.57|786.57|0
1640949600000|2021-12-31 11:20:00|788.8|786.8|788.8|786.8|788.8|786.8|788.68|786.68|0
1640949620000|2021-12-31 11:20:20|789.03|787.03|789.03|787.03|789.03|787.03|789.03|787.03|0
1640949650000|2021-12-31 11:20:50|788.8|786.8|788.68|786.68|788.8|786.8|788.68|786.68|0
1640949660000|2021-12-31 11:21:00|788.57|786.57|789.26|787.26|789.26|787.26|788.57|786.57|0
1640949680000|2021-12-31 11:21:20|789.49|787.49|789.49|787.49|789.49|787.49|789.49|787.49|0
1640949720000|2021-12-31 11:22:00|789.37|787.37|789.49|787.49|789.49|787.49|789.37|787.37|0
1640949730000|2021-12-31 11:22:10|789.72|787.72|789.49|787.49|789.72|787.72|789.49|787.49|0
1640949740000|2021-12-31 11:22:20|789.26|787.26|789.26|787.26|789.26|787.26|789.26|787.26|0
1640949780000|2021-12-31 11:23:00|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1640949820000|2021-12-31 11:23:40|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1640949850000|2021-12-31 11:24:10|789.75|787.75|789.75|787.75|789.75|787.75|789.52|787.52|0
1640949860000|2021-12-31 11:24:20|789.63|787.63|789.52|787.52|789.63|787.63|789.52|787.52|0
1640949870000|2021-12-31 11:24:30|789.29|787.29|789.29|787.29|789.29|787.29|789.29|787.29|0
1640949880000|2021-12-31 11:24:40|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1640949910000|2021-12-31 11:25:10|789.4|787.4|789.29|787.29|789.4|787.4|789.29|787.29|0
1640949920000|2021-12-31 11:25:20|789.4|787.4|789.52|787.52|789.52|787.52|789.4|787.4|0
1640949950000|2021-12-31 11:25:50|789.29|787.29|789.06|787.06|789.29|787.29|789.06|787.06|0
1640949970000|2021-12-31 11:26:10|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1640949980000|2021-12-31 11:26:20|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1640949990000|2021-12-31 11:26:30|789.98|787.98|789.98|787.98|789.98|787.98|789.98|787.98|0
1640950020000|2021-12-31 11:27:00|790.21|788.21|790.44|788.44|790.44|788.44|790.21|788.21|0
1640950030000|2021-12-31 11:27:10|790.21|788.21|790.32|788.32|790.32|788.32|790.21|788.21|0
1640950040000|2021-12-31 11:27:20|790.21|788.21|790.44|788.44|790.44|788.44|790.21|788.21|0
1640950050000|2021-12-31 11:27:30|790.67|788.67|790.44|788.44|790.67|788.67|790.44|788.44|0
1640950060000|2021-12-31 11:27:40|790.67|788.67|790.67|788.67|790.67|788.67|790.67|788.67|0
1640950070000|2021-12-31 11:27:50|790.44|788.44|790.44|788.44|790.44|788.44|790.44|788.44|0
1640950080000|2021-12-31 11:28:00|790.67|788.67|790.67|788.67|790.67|788.67|790.67|788.67|0
1640950140000|2021-12-31 11:29:00|790.44|788.44|790.44|788.44|790.44|788.44|790.44|788.44|0
1640950150000|2021-12-31 11:29:10|790.21|788.21|790.21|788.21|790.21|788.21|790.21|788.21|0
1640950260000|2021-12-31 11:31:00|789.98|787.98|789.98|787.98|789.98|787.98|789.98|787.98|0
1640950350000|2021-12-31 11:32:30|789.86|787.86|789.98|787.98|789.98|787.98|789.86|787.86|0
1640950370000|2021-12-31 11:32:50|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1640950380000|2021-12-31 11:33:00|789.63|787.63|789.63|787.63|789.63|787.63|789.63|787.63|0
1640950390000|2021-12-31 11:33:10|789.52|787.52|789.29|787.29|789.52|787.52|789.29|787.29|0
1640950460000|2021-12-31 11:34:20|789.17|787.17|789.17|787.17|789.17|787.17|789.17|787.17|0
1640950470000|2021-12-31 11:34:30|789.06|787.06|789.06|787.06|789.06|787.06|789.06|787.06|0
1640950480000|2021-12-31 11:34:40|788.94|786.94|789.06|787.06|789.06|787.06|788.94|786.94|0
1640950540000|2021-12-31 11:35:40|788.83|786.83|788.83|786.83|788.83|786.83|788.83|786.83|0
1640950620000|2021-12-31 11:37:00|789.06|787.06|789.06|787.06|789.29|787.29|789.06|787.06|0
1640950630000|2021-12-31 11:37:10|789.29|787.29|789.29|787.29|789.29|787.29|789.29|787.29|0
1640950640000|2021-12-31 11:37:20|789.06|787.06|789.06|787.06|789.06|787.06|789.06|787.06|0
1640950650000|2021-12-31 11:37:30|788.83|786.83|788.94|786.94|788.94|786.94|788.83|786.83|0
1640950660000|2021-12-31 11:37:40|788.83|786.83|788.83|786.83|788.83|786.83|788.83|786.83|0
1640950670000|2021-12-31 11:37:50|789.06|787.06|789.06|787.06|789.06|787.06|789.06|787.06|0
1640950730000|2021-12-31 11:38:50|789.29|787.29|789.29|787.29|789.29|787.29|789.29|787.29|0
1640950760000|2021-12-31 11:39:20|789.06|787.06|789.06|787.06|789.06|787.06|789.06|787.06|0
1640950780000|2021-12-31 11:39:40|789.17|787.17|789.17|787.17|789.17|787.17|789.17|787.17|0
1640950790000|2021-12-31 11:39:50|789.06|787.06|789.06|787.06|789.06|787.06|789.06|787.06|0
1640950820000|2021-12-31 11:40:20|789.29|787.29|789.29|787.29|789.29|787.29|789.29|787.29|0
1640950840000|2021-12-31 11:40:40|789.4|787.4|789.4|787.4|789.4|787.4|789.4|787.4|0
1640950850000|2021-12-31 11:40:50|789.52|787.52|789.4|787.4|789.52|787.52|789.4|787.4|0
1640950870000|2021-12-31 11:41:10|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1640950880000|2021-12-31 11:41:20|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1640950900000|2021-12-31 11:41:40|789.52|787.52|789.63|787.63|789.63|787.63|789.52|787.52|0
1640950910000|2021-12-31 11:41:50|789.52|787.52|789.75|787.75|789.75|787.75|789.52|787.52|0
1640950920000|2021-12-31 11:42:00|789.98|787.98|789.98|787.98|789.98|787.98|789.98|787.98|0
1640950940000|2021-12-31 11:42:20|790.09|788.09|789.98|787.98|790.09|788.09|789.98|787.98|0
1640950980000|2021-12-31 11:43:00|789.75|787.75|789.63|787.63|789.75|787.75|789.63|787.63|0
1640950990000|2021-12-31 11:43:10|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1640951020000|2021-12-31 11:43:40|789.4|787.4|789.4|787.4|789.52|787.52|789.4|787.4|0
1640951030000|2021-12-31 11:43:50|789.52|787.52|789.4|787.4|789.52|787.52|789.4|787.4|0
1640951040000|2021-12-31 11:44:00|789.29|787.29|789.17|787.17|789.29|787.29|789.17|787.17|0
1640951050000|2021-12-31 11:44:10|789.29|787.29|789.06|787.06|789.29|787.29|789.06|787.06|0
1640951060000|2021-12-31 11:44:20|788.94|786.94|789.17|787.17|789.17|787.17|788.94|786.94|0
1640951070000|2021-12-31 11:44:30|789.06|787.06|789.06|787.06|789.06|787.06|789.06|787.06|0
1640951130000|2021-12-31 11:45:30|789.29|787.29|789.29|787.29|789.29|787.29|789.29|787.29|0
1640951140000|2021-12-31 11:45:40|789.06|787.06|789.06|787.06|789.06|787.06|789.06|787.06|0
1640951230000|2021-12-31 11:47:10|788.83|786.83|788.83|786.83|788.83|786.83|788.83|786.83|0
1640951250000|2021-12-31 11:47:30|788.71|786.71|788.71|786.71|788.71|786.71|788.6|786.6|0
1640951260000|2021-12-31 11:47:40|788.83|786.83|788.83|786.83|788.83|786.83|788.83|786.83|0
1640951340000|2021-12-31 11:49:00|789.05|787.05|789.05|787.05|789.05|787.05|789.05|787.05|0
1640951360000|2021-12-31 11:49:20|788.83|786.83|788.83|786.83|788.83|786.83|788.83|786.83|0
1640951370000|2021-12-31 11:49:30|788.71|786.71|788.71|786.71|788.83|786.83|788.71|786.71|0
1640951380000|2021-12-31 11:49:40|788.83|786.83|788.83|786.83|788.83|786.83|788.83|786.83|0
1640951390000|2021-12-31 11:49:50|788.71|786.71|788.82|786.82|788.83|786.83|788.71|786.71|0
1640951420000|2021-12-31 11:50:20|789.05|787.05|789.05|787.05|789.05|787.05|789.05|787.05|0
1640951430000|2021-12-31 11:50:30|788.82|786.82|788.82|786.82|788.82|786.82|788.82|786.82|0
1640951480000|2021-12-31 11:51:20|788.37|786.37|788.14|786.14|788.37|786.37|788.14|786.14|0
1640951490000|2021-12-31 11:51:30|787.68|785.68|787.56|785.56|787.68|785.68|787.56|785.56|0
1640951500000|2021-12-31 11:51:40|787.68|785.68|787.45|785.45|787.68|785.68|787.45|785.45|0
1640951510000|2021-12-31 11:51:50|787.22|785.22|787.45|785.45|787.45|785.45|787.22|785.22|0
1640951520000|2021-12-31 11:52:00|787.22|785.22|787.22|785.22|787.22|785.22|787.22|785.22|0
1640951530000|2021-12-31 11:52:10|786.99|784.99|786.99|784.99|786.99|784.99|786.99|784.99|0
1640951540000|2021-12-31 11:52:20|787.22|785.22|787.56|785.56|787.68|785.68|787.22|785.22|0
1640951550000|2021-12-31 11:52:30|787.68|785.68|787.45|785.45|787.68|785.68|787.45|785.45|0
1640951570000|2021-12-31 11:52:50|787.91|785.91|787.79|785.79|787.91|785.91|787.79|785.79|0
1640951580000|2021-12-31 11:53:00|787.91|785.91|787.91|785.91|787.91|785.91|787.91|785.91|0
1640951600000|2021-12-31 11:53:20|787.68|785.68|787.68|785.68|787.68|785.68|787.68|785.68|0
1640951630000|2021-12-31 11:53:50|788.14|786.14|788.14|786.14|788.14|786.14|787.91|785.91|0
1640951640000|2021-12-31 11:54:00|787.91|785.91|787.91|785.91|787.91|785.91|787.91|785.91|0
1640951650000|2021-12-31 11:54:10|787.79|785.79|787.79|785.79|787.79|785.79|787.79|785.79|0
1640951660000|2021-12-31 11:54:20|787.68|785.68|787.68|785.68|787.68|785.68|787.68|785.68|0
1640951700000|2021-12-31 11:55:00|787.91|785.91|787.91|785.91|787.91|785.91|787.91|785.91|0
1640951730000|2021-12-31 11:55:30|788.13|786.13|787.91|785.91|788.13|786.13|787.91|785.91|0
1640951750000|2021-12-31 11:55:50|787.9|785.9|787.9|785.9|787.9|785.9|787.9|785.9|0
1640951760000|2021-12-31 11:56:00|787.68|785.68|787.68|785.68|787.68|785.68|787.68|785.68|0
1640951770000|2021-12-31 11:56:10|787.9|785.9|787.68|785.68|787.9|785.9|787.68|785.68|0
1640951780000|2021-12-31 11:56:20|787.56|785.56|787.56|785.56|787.68|785.68|787.56|785.56|0
1640951790000|2021-12-31 11:56:30|787.45|785.45|787.22|785.22|787.45|785.45|787.22|785.22|0
1640951800000|2021-12-31 11:56:40|787.1|785.1|786.99|784.99|787.1|785.1|786.99|784.99|0
1640951830000|2021-12-31 11:57:10|786.76|784.76|786.76|784.76|786.76|784.76|786.76|784.76|0
1640951840000|2021-12-31 11:57:20|786.53|784.53|786.3|784.3|786.76|784.76|786.3|784.3|0
1640951860000|2021-12-31 11:57:40|785.61|783.61|785.61|783.61|785.61|783.61|785.61|783.61|0
1640951870000|2021-12-31 11:57:50|785.38|783.38|786.07|784.07|786.07|784.07|785.38|783.38|0
1640951890000|2021-12-31 11:58:10|785.84|783.84|786.07|784.07|786.07|784.07|785.84|783.84|0
1640951920000|2021-12-31 11:58:40|786.3|784.3|786.3|784.3|786.3|784.3|786.3|784.3|0
1640951940000|2021-12-31 11:59:00|786.53|784.53|786.53|784.53|786.53|784.53|786.53|784.53|0
1640952000000|2021-12-31 12:00:00|786.76|784.76|786.41|784.41|786.76|784.76|786.41|784.41|0
1640952010000|2021-12-31 12:00:10|786.3|784.3|786.07|784.07|786.3|784.3|786.07|784.07|0
1640952020000|2021-12-31 12:00:20|785.95|783.95|785.84|783.84|785.95|783.95|785.84|783.84|0
1640952030000|2021-12-31 12:00:30|785.61|783.61|785.84|783.84|785.95|783.95|785.61|783.61|0
1640952040000|2021-12-31 12:00:40|785.61|783.61|785.61|783.61|785.61|783.61|785.61|783.61|0
1640952050000|2021-12-31 12:00:50|785.84|783.84|785.84|783.84|786.07|784.07|785.84|783.84|0
1640952060000|2021-12-31 12:01:00|786.07|784.07|786.07|784.07|786.07|784.07|786.07|784.07|0
1640952070000|2021-12-31 12:01:10|786.18|784.18|785.84|783.84|786.18|784.18|785.84|783.84|0
1640952080000|2021-12-31 12:01:20|785.72|783.72|785.72|783.72|785.72|783.72|785.72|783.72|0
1640952090000|2021-12-31 12:01:30|785.84|783.84|785.84|783.84|785.84|783.84|785.84|783.84|0
1640952100000|2021-12-31 12:01:40|785.61|783.61|785.61|783.61|785.61|783.61|785.61|783.61|0
1640952110000|2021-12-31 12:01:50|785.38|783.38|785.38|783.38|785.38|783.38|785.38|783.38|0
1640952120000|2021-12-31 12:02:00|785.61|783.61|785.61|783.61|785.61|783.61|785.61|783.61|0
1640952150000|2021-12-31 12:02:30|785.84|783.84|785.84|783.84|785.84|783.84|785.84|783.84|0
1640952180000|2021-12-31 12:03:00|785.61|783.61|785.38|783.38|785.61|783.61|785.38|783.38|0
1640952190000|2021-12-31 12:03:10|785.61|783.61|785.15|783.15|785.61|783.61|785.15|783.15|0
1640952210000|2021-12-31 12:03:30|785.03|783.03|785.03|783.03|785.03|783.03|785.03|783.03|0
1640952220000|2021-12-31 12:03:40|784.92|782.92|784.69|782.69|784.92|782.92|784.69|782.69|0
1640952270000|2021-12-31 12:04:30|784.92|782.92|784.92|782.92|784.92|782.92|784.92|782.92|0
1640952290000|2021-12-31 12:04:50|784.69|782.69|784.69|782.69|784.69|782.69|784.69|782.69|0
1640952320000|2021-12-31 12:05:20|784.23|782.23|784.23|782.23|784.23|782.23|784.23|782.23|0
1640952340000|2021-12-31 12:05:40|784.92|782.92|784.92|782.92|784.92|782.92|784.92|782.92|0
1640952360000|2021-12-31 12:06:00|784.69|782.69|784.46|782.46|784.69|782.69|784.46|782.46|0
1640952380000|2021-12-31 12:06:20|784.69|782.69|784.69|782.69|784.69|782.69|784.69|782.69|0
1640952390000|2021-12-31 12:06:30|784.92|782.92|784.8|782.8|784.92|782.92|784.8|782.8|0
1640952400000|2021-12-31 12:06:40|784.69|782.69|784.46|782.46|784.69|782.69|784.46|782.46|0
1640952430000|2021-12-31 12:07:10|784.23|782.23|784.23|782.23|784.23|782.23|784.23|782.23|0
1640952440000|2021-12-31 12:07:20|783.55|781.55|783.55|781.55|783.55|781.55|783.55|781.55|0
1640952450000|2021-12-31 12:07:30|783.32|781.32|783.32|781.32|783.32|781.32|783.32|781.32|0
1640952460000|2021-12-31 12:07:40|783.09|781.09|783.32|781.32|783.32|781.32|783.09|781.09|0
1640952470000|2021-12-31 12:07:50|783.09|781.09|783.09|781.09|783.09|781.09|783.09|781.09|0
1640952490000|2021-12-31 12:08:10|782.86|780.86|782.86|780.86|782.86|780.86|782.86|780.86|0
1640952500000|2021-12-31 12:08:20|782.63|780.63|783.09|781.09|783.09|781.09|782.63|780.63|0
1640952530000|2021-12-31 12:08:50|783.32|781.32|783.32|781.32|783.32|781.32|783.32|781.32|0
1640952540000|2021-12-31 12:09:00|783.2|781.2|783.54|781.54|783.54|781.54|783.2|781.2|0
1640952560000|2021-12-31 12:09:20|783.32|781.32|783.32|781.32|783.32|781.32|783.32|781.32|0
1640952570000|2021-12-31 12:09:30|783.54|781.54|783.32|781.32|783.54|781.54|783.32|781.32|0
1640952600000|2021-12-31 12:10:00|783.54|781.54|783.77|781.77|783.77|781.77|783.54|781.54|0
1640952610000|2021-12-31 12:10:10|783.23|781.23|784.47|782.47|784.47|782.47|783.23|781.23|0
1640952630000|2021-12-31 12:10:30|784.24|782.24|784.24|782.24|784.24|782.24|784.24|782.24|0
1640952640000|2021-12-31 12:10:40|783.9|781.9|784.82|782.82|784.82|782.82|783.9|781.9|0
1640952650000|2021-12-31 12:10:50|784.93|782.93|784.93|782.93|785.05|783.05|784.93|782.93|0
1640952660000|2021-12-31 12:11:00|784.82|782.82|784.93|782.93|784.93|782.93|784.82|782.82|0
1640952670000|2021-12-31 12:11:10|785.28|783.28|785.05|783.05|785.28|783.28|785.05|783.05|0
1640952680000|2021-12-31 12:11:20|785.28|783.28|785.05|783.05|785.28|783.28|785.05|783.05|0
1640952700000|2021-12-31 12:11:40|785.27|783.27|785.16|783.16|785.27|783.27|785.16|783.16|0
1640952710000|2021-12-31 12:11:50|785.05|783.05|785.16|783.16|785.16|783.16|785.05|783.05|0
1640952720000|2021-12-31 12:12:00|785.05|783.05|785.05|783.05|785.27|783.27|784.93|782.93|0
1640952730000|2021-12-31 12:12:10|785.27|783.27|785.27|783.27|785.27|783.27|785.27|783.27|0
1640952740000|2021-12-31 12:12:20|785.05|783.05|785.27|783.27|785.27|783.27|785.05|783.05|0
1640952770000|2021-12-31 12:12:50|785.5|783.5|785.5|783.5|785.5|783.5|785.5|783.5|0
1640952780000|2021-12-31 12:13:00|785.73|783.73|785.73|783.73|785.73|783.73|785.5|783.5|0
1640952790000|2021-12-31 12:13:10|786.19|784.19|786.19|784.19|786.19|784.19|786.19|784.19|0
1640952800000|2021-12-31 12:13:20|786.42|784.42|785.73|783.73|786.42|784.42|785.73|783.73|0
1640952810000|2021-12-31 12:13:30|785.5|783.5|785.73|783.73|785.73|783.73|785.5|783.5|0
1640952830000|2021-12-31 12:13:50|785.96|783.96|785.96|783.96|785.96|783.96|785.96|783.96|0
1640952840000|2021-12-31 12:14:00|785.73|783.73|785.73|783.73|785.73|783.73|785.73|783.73|0
1640952860000|2021-12-31 12:14:20|785.84|783.84|785.84|783.84|785.84|783.84|785.84|783.84|0
1640952870000|2021-12-31 12:14:30|785.96|783.96|785.61|783.61|785.96|783.96|785.61|783.61|0
1640952880000|2021-12-31 12:14:40|785.73|783.73|785.73|783.73|785.73|783.73|785.61|783.61|0
1640952890000|2021-12-31 12:14:50|785.96|783.96|785.73|783.73|785.96|783.96|785.73|783.73|0
1640952910000|2021-12-31 12:15:10|786.19|784.19|786.19|784.19|786.19|784.19|786.19|784.19|0
1640952920000|2021-12-31 12:15:20|785.96|783.96|786.19|784.19|786.19|784.19|785.96|783.96|0
1640952930000|2021-12-31 12:15:30|786.07|784.07|785.96|783.96|786.07|784.07|785.96|783.96|0
1640952940000|2021-12-31 12:15:40|786.07|784.07|786.88|784.88|786.88|784.88|786.07|784.07|0
1640952950000|2021-12-31 12:15:50|787.11|785.11|787.11|785.11|787.11|785.11|787.11|785.11|0
1640952960000|2021-12-31 12:16:00|786.88|784.88|786.88|784.88|786.88|784.88|786.88|784.88|0
1640952980000|2021-12-31 12:16:20|786.65|784.65|786.65|784.65|786.65|784.65|786.65|784.65|0
1640952990000|2021-12-31 12:16:30|786.42|784.42|786.42|784.42|786.42|784.42|786.42|784.42|0
1640953000000|2021-12-31 12:16:40|786.65|784.65|786.65|784.65|786.65|784.65|786.65|784.65|0
1640953010000|2021-12-31 12:16:50|786.53|784.53|786.65|784.65|786.65|784.65|786.53|784.53|0
1640953020000|2021-12-31 12:17:00|786.42|784.42|786.53|784.53|786.53|784.53|786.42|784.42|0
1640953030000|2021-12-31 12:17:10|786.42|784.42|786.42|784.42|786.42|784.42|786.42|784.42|0
1640953050000|2021-12-31 12:17:30|786.65|784.65|786.42|784.42|786.65|784.65|786.42|784.42|0
1640953060000|2021-12-31 12:17:40|786.19|784.19|786.19|784.19|786.19|784.19|786.19|784.19|0
1640953080000|2021-12-31 12:18:00|786.42|784.42|786.42|784.42|786.42|784.42|786.42|784.42|0
1640953100000|2021-12-31 12:18:20|786.65|784.65|786.65|784.65|786.65|784.65|786.65|784.65|0
1640953130000|2021-12-31 12:18:50|786.88|784.88|787.11|785.11|787.11|785.11|786.88|784.88|0
1640953140000|2021-12-31 12:19:00|786.88|784.88|787.33|785.33|787.33|785.33|786.88|784.88|0
1640953150000|2021-12-31 12:19:10|787.1|785.1|787.33|785.33|787.33|785.33|787.1|785.1|0
1640953160000|2021-12-31 12:19:20|787.1|785.1|787.33|785.33|787.33|785.33|787.1|785.1|0
1640953180000|2021-12-31 12:19:40|787.44|785.44|787.56|785.56|787.56|785.56|787.44|785.44|0
1640953190000|2021-12-31 12:19:50|787.33|785.33|787.33|785.33|787.33|785.33|787.33|785.33|0
1640953210000|2021-12-31 12:20:10|787.1|785.1|786.88|784.88|787.1|785.1|786.88|784.88|0
1640953220000|2021-12-31 12:20:20|787.1|785.1|787.1|785.1|787.1|785.1|787.1|785.1|0
1640953230000|2021-12-31 12:20:30|787.33|785.33|787.33|785.33|787.33|785.33|787.33|785.33|0
1640953260000|2021-12-31 12:21:00|787.1|785.1|787.1|785.1|787.1|785.1|787.1|785.1|0
1640953270000|2021-12-31 12:21:10|786.87|784.87|786.87|784.87|786.87|784.87|786.87|784.87|0
1640953290000|2021-12-31 12:21:30|787.1|785.1|786.87|784.87|787.1|785.1|786.87|784.87|0
1640953310000|2021-12-31 12:21:50|787.1|785.1|787.1|785.1|787.1|785.1|787.1|785.1|0
1640953320000|2021-12-31 12:22:00|786.87|784.87|786.98|784.98|786.98|784.98|786.87|784.87|0
1640953330000|2021-12-31 12:22:10|786.87|784.87|786.87|784.87|786.87|784.87|786.87|784.87|0
1640953350000|2021-12-31 12:22:30|787.1|785.1|787.1|785.1|787.1|785.1|787.1|785.1|0
1640953360000|2021-12-31 12:22:40|787.33|785.33|787.56|785.56|787.56|785.56|787.33|785.33|0
1640953380000|2021-12-31 12:23:00|787.79|785.79|787.79|785.79|787.79|785.79|787.79|785.79|0
1640953390000|2021-12-31 12:23:10|788.02|786.02|788.02|786.02|788.02|786.02|788.02|786.02|0
1640953400000|2021-12-31 12:23:20|788.25|786.25|788.13|786.13|788.48|786.48|788.13|786.13|0
1640953410000|2021-12-31 12:23:30|788.02|786.02|788.02|786.02|788.02|786.02|788.02|786.02|0
1640953420000|2021-12-31 12:23:40|787.79|785.79|787.79|785.79|788.02|786.02|787.79|785.79|0
1640953440000|2021-12-31 12:24:00|788.02|786.02|788.02|786.02|788.02|786.02|788.02|786.02|0
1640953460000|2021-12-31 12:24:20|788.25|786.25|788.71|786.71|788.71|786.71|788.25|786.25|0
1640953470000|2021-12-31 12:24:30|788.48|786.48|788.48|786.48|788.48|786.48|788.48|786.48|0
1640953480000|2021-12-31 12:24:40|788.71|786.71|788.71|786.71|788.71|786.71|788.71|786.71|0
1640953490000|2021-12-31 12:24:50|788.94|786.94|788.94|786.94|788.94|786.94|788.94|786.94|0
1640953510000|2021-12-31 12:25:10|789.17|787.17|788.94|786.94|789.17|787.17|788.94|786.94|0
1640953520000|2021-12-31 12:25:20|789.17|787.17|788.94|786.94|789.17|787.17|788.94|786.94|0
1640953530000|2021-12-31 12:25:30|789.17|787.17|789.17|787.17|789.17|787.17|789.17|787.17|0
1640953540000|2021-12-31 12:25:40|788.94|786.94|788.48|786.48|788.94|786.94|788.48|786.48|0
1640953570000|2021-12-31 12:26:10|788.71|786.71|788.71|786.71|788.71|786.71|788.71|786.71|0
1640953590000|2021-12-31 12:26:30|788.48|786.48|788.71|786.71|788.71|786.71|788.48|786.48|0
1640953600000|2021-12-31 12:26:40|788.48|786.48|788.48|786.48|788.48|786.48|788.48|786.48|0
1640953610000|2021-12-31 12:26:50|788.94|786.94|788.94|786.94|788.94|786.94|788.94|786.94|0
1640953620000|2021-12-31 12:27:00|789.17|787.17|789.39|787.39|789.39|787.39|789.17|787.17|0
1640953630000|2021-12-31 12:27:10|789.62|787.62|789.62|787.62|789.62|787.62|789.62|787.62|0
1640953640000|2021-12-31 12:27:20|789.39|787.39|789.85|787.85|789.85|787.85|789.39|787.39|0
1640953650000|2021-12-31 12:27:30|790.08|788.08|790.08|788.08|790.08|788.08|789.85|787.85|0
1640953660000|2021-12-31 12:27:40|789.85|787.85|789.85|787.85|789.85|787.85|789.85|787.85|0
1640953680000|2021-12-31 12:28:00|789.62|787.62|789.85|787.85|789.85|787.85|789.62|787.62|0
1640953690000|2021-12-31 12:28:10|789.96|787.96|789.85|787.85|789.96|787.96|789.73|787.73|0
1640953700000|2021-12-31 12:28:20|789.96|787.96|789.85|787.85|789.96|787.96|789.85|787.85|0
1640953710000|2021-12-31 12:28:30|789.62|787.62|789.85|787.85|789.85|787.85|789.62|787.62|0
1640953720000|2021-12-31 12:28:40|789.62|787.62|789.62|787.62|789.62|787.62|789.62|787.62|0
1640953730000|2021-12-31 12:28:50|789.85|787.85|789.85|787.85|789.85|787.85|789.85|787.85|0
1640953740000|2021-12-31 12:29:00|790.08|788.08|790.08|788.08|790.08|788.08|789.85|787.85|0
1640953750000|2021-12-31 12:29:10|789.85|787.85|789.62|787.62|789.85|787.85|789.62|787.62|0
1640953760000|2021-12-31 12:29:20|789.5|787.5|789.62|787.62|789.62|787.62|789.5|787.5|0
1640953770000|2021-12-31 12:29:30|789.85|787.85|789.85|787.85|789.85|787.85|789.85|787.85|0
1640953790000|2021-12-31 12:29:50|790.08|788.08|790.08|788.08|790.08|788.08|790.08|788.08|0
1640953810000|2021-12-31 12:30:10|790.19|788.19|790.54|788.54|790.54|788.54|790.19|788.19|0
1640953820000|2021-12-31 12:30:20|790.31|788.31|790.54|788.54|790.54|788.54|790.31|788.31|0
1640953830000|2021-12-31 12:30:30|790.31|788.31|790.31|788.31|790.31|788.31|790.31|788.31|0
1640953840000|2021-12-31 12:30:40|790.54|788.54|790.54|788.54|790.54|788.54|790.54|788.54|0
1640953850000|2021-12-31 12:30:50|790.08|788.08|790.08|788.08|790.08|788.08|790.08|788.08|0
1640953860000|2021-12-31 12:31:00|790.19|788.19|790.19|788.19|790.19|788.19|790.19|788.19|0
1640953870000|2021-12-31 12:31:10|790.08|788.08|790.08|788.08|790.08|788.08|790.08|788.08|0
1640953880000|2021-12-31 12:31:20|790.31|788.31|790.31|788.31|790.31|788.31|790.31|788.31|0
1640953890000|2021-12-31 12:31:30|789.85|787.85|789.85|787.85|789.85|787.85|789.85|787.85|0
1640953900000|2021-12-31 12:31:40|789.73|787.73|789.85|787.85|789.85|787.85|789.73|787.73|0
1640953910000|2021-12-31 12:31:50|789.73|787.73|789.73|787.73|789.85|787.85|789.73|787.73|0
1640953920000|2021-12-31 12:32:00|789.85|787.85|790.08|788.08|790.08|788.08|789.85|787.85|0
1640953930000|2021-12-31 12:32:10|789.85|787.85|789.85|787.85|789.85|787.85|789.85|787.85|0
1640953950000|2021-12-31 12:32:30|790.08|788.08|790.08|788.08|790.08|788.08|790.08|788.08|0
1640953960000|2021-12-31 12:32:40|789.96|787.96|790.08|788.08|790.08|788.08|789.96|787.96|0
1640953970000|2021-12-31 12:32:50|790.31|788.31|790.31|788.31|790.31|788.31|790.31|788.31|0
1640953980000|2021-12-31 12:33:00|790.08|788.08|790.31|788.31|790.31|788.31|790.08|788.08|0
1640953990000|2021-12-31 12:33:10|790.54|788.54|790.54|788.54|790.54|788.54|790.54|788.54|0
1640954000000|2021-12-31 12:33:20|790.77|788.77|790.65|788.65|790.77|788.77|790.54|788.54|0
1640954010000|2021-12-31 12:33:30|790.77|788.77|790.65|788.65|790.77|788.77|790.65|788.65|0
1640954020000|2021-12-31 12:33:40|790.77|788.77|790.54|788.54|790.77|788.77|790.54|788.54|0
1640954030000|2021-12-31 12:33:50|790.77|788.77|790.54|788.54|790.77|788.77|790.54|788.54|0
1640954070000|2021-12-31 12:34:30|790.77|788.77|790.77|788.77|790.77|788.77|790.77|788.77|0
1640954080000|2021-12-31 12:34:40|790.65|788.65|790.54|788.54|790.65|788.65|790.31|788.31|0
1640954090000|2021-12-31 12:34:50|790.42|788.42|790.31|788.31|790.42|788.42|790.31|788.31|0
1640954110000|2021-12-31 12:35:10|790.08|788.08|790.08|788.08|790.08|788.08|790.08|788.08|0
1640954120000|2021-12-31 12:35:20|790.19|788.19|790.08|788.08|790.19|788.19|790.08|788.08|0
1640954140000|2021-12-31 12:35:40|789.58|787.58|789.58|787.58|789.58|787.58|789.58|787.58|0
1640954150000|2021-12-31 12:35:50|789.35|787.35|789.35|787.35|789.35|787.35|789.35|787.35|0
1640954160000|2021-12-31 12:36:00|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1640954180000|2021-12-31 12:36:20|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1640954190000|2021-12-31 12:36:30|789.52|787.52|789.52|787.52|789.63|787.63|789.52|787.52|0
1640954200000|2021-12-31 12:36:40|789.63|787.63|789.52|787.52|789.63|787.63|789.52|787.52|0
1640954220000|2021-12-31 12:37:00|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1640954240000|2021-12-31 12:37:20|789.86|787.86|789.98|787.98|789.98|787.98|789.86|787.86|0
1640954250000|2021-12-31 12:37:30|789.86|787.86|789.86|787.86|789.86|787.86|789.86|787.86|0
1640954260000|2021-12-31 12:37:40|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1640954270000|2021-12-31 12:37:50|789.98|787.98|789.98|787.98|789.98|787.98|789.86|787.86|0
1640954310000|2021-12-31 12:38:30|790.09|788.09|789.98|787.98|790.21|788.21|789.98|787.98|0
1640954320000|2021-12-31 12:38:40|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1640954330000|2021-12-31 12:38:50|789.63|787.63|789.52|787.52|789.63|787.63|789.52|787.52|0
1640954340000|2021-12-31 12:39:00|789.63|787.63|789.63|787.63|789.63|787.63|789.63|787.63|0
1640954350000|2021-12-31 12:39:10|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1640954360000|2021-12-31 12:39:20|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1640954380000|2021-12-31 12:39:40|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1640954400000|2021-12-31 12:40:00|789.63|787.63|789.75|787.75|789.75|787.75|789.63|787.63|0
1640954420000|2021-12-31 12:40:20|789.97|787.97|789.97|787.97|789.97|787.97|789.97|787.97|0
1640954450000|2021-12-31 12:40:50|789.74|787.74|789.74|787.74|789.74|787.74|789.74|787.74|0
1640954460000|2021-12-31 12:41:00|789.97|787.97|789.97|787.97|789.97|787.97|789.97|787.97|0
1640954480000|2021-12-31 12:41:20|789.85|787.85|789.97|787.97|789.97|787.97|789.85|787.85|0
1640954520000|2021-12-31 12:42:00|790.2|788.2|790.43|788.43|790.43|788.43|790.2|788.2|0
1640954550000|2021-12-31 12:42:30|790.2|788.2|790.43|788.43|790.43|788.43|790.2|788.2|0
1640954570000|2021-12-31 12:42:50|790.66|788.66|790.66|788.66|790.66|788.66|790.66|788.66|0
1640954580000|2021-12-31 12:43:00|790.89|788.89|791.12|789.12|791.12|789.12|790.89|788.89|0
1640954590000|2021-12-31 12:43:10|791.35|789.35|791.58|789.58|791.58|789.58|791.35|789.35|0
1640954600000|2021-12-31 12:43:20|791.81|789.81|792.04|790.04|792.04|790.04|791.81|789.81|0
1640954610000|2021-12-31 12:43:30|791.81|789.81|791.81|789.81|791.81|789.81|791.81|789.81|0
1640954620000|2021-12-31 12:43:40|792.04|790.04|792.04|790.04|792.04|790.04|792.04|790.04|0
1640954630000|2021-12-31 12:43:50|792.15|790.15|792.27|790.27|792.27|790.27|792.15|790.15|0
1640954640000|2021-12-31 12:44:00|792.04|790.04|792.04|790.04|792.04|790.04|792.04|790.04|0
1640954660000|2021-12-31 12:44:20|792.27|790.27|792.5|790.5|792.5|790.5|792.27|790.27|0
1640954670000|2021-12-31 12:44:30|792.61|790.61|792.5|790.5|792.61|790.61|792.5|790.5|0
1640954680000|2021-12-31 12:44:40|792.73|790.73|792.61|790.61|792.73|790.73|792.61|790.61|0
1640954690000|2021-12-31 12:44:50|792.5|790.5|792.5|790.5|792.5|790.5|792.5|790.5|0
1640954710000|2021-12-31 12:45:10|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640954720000|2021-12-31 12:45:20|792.5|790.5|792.5|790.5|792.61|790.61|792.5|790.5|0
1640954730000|2021-12-31 12:45:30|792.73|790.73|792.73|790.73|792.73|790.73|792.73|790.73|0
1640954740000|2021-12-31 12:45:40|792.5|790.5|792.73|790.73|792.73|790.73|792.5|790.5|0
1640954770000|2021-12-31 12:46:10|792.96|790.96|792.73|790.73|792.96|790.96|792.73|790.73|0
1640954780000|2021-12-31 12:46:20|792.96|790.96|792.73|790.73|792.96|790.96|792.73|790.73|0
1640954790000|2021-12-31 12:46:30|792.27|790.27|792.5|790.5|792.5|790.5|792.27|790.27|0
1640954840000|2021-12-31 12:47:20|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640954850000|2021-12-31 12:47:30|792.5|790.5|792.5|790.5|792.5|790.5|792.5|790.5|0
1640954860000|2021-12-31 12:47:40|792.27|790.27|792.5|790.5|792.5|790.5|792.27|790.27|0
1640954870000|2021-12-31 12:47:50|792.27|790.27|792.5|790.5|792.5|790.5|792.27|790.27|0
1640954890000|2021-12-31 12:48:10|792.61|790.61|792.5|790.5|792.61|790.61|792.5|790.5|0
1640954920000|2021-12-31 12:48:40|792.27|790.27|792.04|790.04|792.27|790.27|792.04|790.04|0
1640954990000|2021-12-31 12:49:50|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640955020000|2021-12-31 12:50:20|792.38|790.38|792.38|790.38|792.38|790.38|792.38|790.38|0
1640955030000|2021-12-31 12:50:30|792.5|790.5|792.5|790.5|792.5|790.5|792.5|790.5|0
1640955050000|2021-12-31 12:50:50|792.38|790.38|792.38|790.38|792.38|790.38|792.38|790.38|0
1640955060000|2021-12-31 12:51:00|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640955090000|2021-12-31 12:51:30|792.04|790.04|792.04|790.04|792.04|790.04|792.04|790.04|0
1640955120000|2021-12-31 12:52:00|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640955130000|2021-12-31 12:52:10|792.15|790.15|792.04|790.04|792.15|790.15|792.04|790.04|0
1640955150000|2021-12-31 12:52:30|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640955180000|2021-12-31 12:53:00|792.73|790.73|792.73|790.73|792.73|790.73|792.73|790.73|0
1640955210000|2021-12-31 12:53:30|792.5|790.5|792.5|790.5|792.5|790.5|792.5|790.5|0
1640955240000|2021-12-31 12:54:00|792.27|790.27|792.27|790.27|792.27|790.27|792.27|790.27|0
1640955250000|2021-12-31 12:54:10|792.38|790.38|792.27|790.27|792.38|790.38|792.27|790.27|0
1640955260000|2021-12-31 12:54:20|792.5|790.5|792.72|790.72|792.72|790.72|792.5|790.5|0
1640955280000|2021-12-31 12:54:40|792.95|790.95|792.95|790.95|792.95|790.95|792.95|790.95|0
1640955300000|2021-12-31 12:55:00|792.72|790.72|792.95|790.95|792.95|790.95|792.72|790.72|0
1640955310000|2021-12-31 12:55:10|793.18|791.18|793.18|791.18|793.18|791.18|793.18|791.18|0
1640955320000|2021-12-31 12:55:20|793.41|791.41|793.18|791.18|793.41|791.41|793.18|791.18|0
1640955330000|2021-12-31 12:55:30|792.95|790.95|792.95|790.95|792.95|790.95|792.95|790.95|0
1640955350000|2021-12-31 12:55:50|792.72|790.72|792.72|790.72|792.72|790.72|792.72|790.72|0
1640955360000|2021-12-31 12:56:00|792.49|790.49|792.6|790.6|792.6|790.6|792.49|790.49|0
1640955370000|2021-12-31 12:56:10|792.72|790.72|793.18|791.18|793.18|791.18|792.49|790.49|0
1640955380000|2021-12-31 12:56:20|792.95|790.95|792.95|790.95|792.95|790.95|792.95|790.95|0
1640955390000|2021-12-31 12:56:30|793.18|791.18|793.18|791.18|793.18|791.18|793.18|791.18|0
1640955410000|2021-12-31 12:56:50|792.95|790.95|792.72|790.72|792.95|790.95|792.72|790.72|0
1640955420000|2021-12-31 12:57:00|792.49|790.49|792.49|790.49|792.49|790.49|792.49|790.49|0
1640955430000|2021-12-31 12:57:10|792.72|790.72|792.72|790.72|792.72|790.72|792.72|790.72|0
1640955450000|2021-12-31 12:57:30|792.95|790.95|792.95|790.95|792.95|790.95|792.95|790.95|0
1640955460000|2021-12-31 12:57:40|792.72|790.72|792.6|790.6|792.72|790.72|792.6|790.6|0
1640955470000|2021-12-31 12:57:50|792.49|790.49|792.26|790.26|792.49|790.49|792.26|790.26|0
1640955490000|2021-12-31 12:58:10|792.03|790.03|792.03|790.03|792.03|790.03|792.03|790.03|0
1640955500000|2021-12-31 12:58:20|792.26|790.26|792.26|790.26|792.26|790.26|792.26|790.26|0
1640955510000|2021-12-31 12:58:30|792.49|790.49|792.72|790.72|792.72|790.72|792.49|790.49|0
1640955520000|2021-12-31 12:58:40|792.6|790.6|792.49|790.49|792.6|790.6|792.49|790.49|0
1640955530000|2021-12-31 12:58:50|792.6|790.6|792.6|790.6|792.6|790.6|792.6|790.6|0
1640955540000|2021-12-31 12:59:00|792.72|790.72|792.72|790.72|792.72|790.72|792.72|790.72|0
1640955550000|2021-12-31 12:59:10|792.49|790.49|792.37|790.37|792.49|790.49|792.37|790.37|0
1640955560000|2021-12-31 12:59:20|792.26|790.26|792.03|790.03|792.26|790.26|792.03|790.03|0
1640955570000|2021-12-31 12:59:30|792.26|790.26|792.26|790.26|792.26|790.26|792.26|790.26|0
1640955600000|2021-12-31 13:00:00|792.49|790.49|792.03|790.03|792.49|790.49|792.03|790.03|0
1640955610000|2021-12-31 13:00:10|792.26|790.26|792.03|790.03|792.26|790.26|792.03|790.03|0
1640955620000|2021-12-31 13:00:20|792.26|790.26|792.26|790.26|792.26|790.26|792.26|790.26|0
1640955630000|2021-12-31 13:00:30|792.03|790.03|792.03|790.03|792.03|790.03|792.03|790.03|0
1640955640000|2021-12-31 13:00:40|792.26|790.26|792.26|790.26|792.26|790.26|792.26|790.26|0
1640955650000|2021-12-31 13:00:50|792.03|790.03|792.03|790.03|792.03|790.03|792.03|790.03|0
1640955660000|2021-12-31 13:01:00|792.26|790.26|791.8|789.8|792.26|790.26|791.8|789.8|0
1640955670000|2021-12-31 13:01:10|792.03|790.03|791.8|789.8|792.26|790.26|791.8|789.8|0
1640955680000|2021-12-31 13:01:20|791.91|789.91|792.03|790.03|792.03|790.03|791.91|789.91|0
1640955690000|2021-12-31 13:01:30|791.91|789.91|792.03|790.03|792.03|790.03|791.91|789.91|0
1640955700000|2021-12-31 13:01:40|791.8|789.8|791.8|789.8|791.8|789.8|791.8|789.8|0
1640955710000|2021-12-31 13:01:50|791.68|789.68|791.34|789.34|791.68|789.68|791.34|789.34|0
1640955730000|2021-12-31 13:02:10|791.11|789.11|791.11|789.11|791.11|789.11|791.11|789.11|0
1640955740000|2021-12-31 13:02:20|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640955750000|2021-12-31 13:02:30|791.11|789.11|791.11|789.11|791.11|789.11|791.11|789.11|0
1640955780000|2021-12-31 13:03:00|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640955790000|2021-12-31 13:03:10|791.11|789.11|791.34|789.34|791.34|789.34|791.11|789.11|0
1640955810000|2021-12-31 13:03:30|791.11|789.11|790.88|788.88|791.11|789.11|790.88|788.88|0
1640955820000|2021-12-31 13:03:40|791.11|789.11|791.11|789.11|791.11|789.11|791.11|789.11|0
1640955840000|2021-12-31 13:04:00|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640955860000|2021-12-31 13:04:20|792.26|790.26|792.26|790.26|792.26|790.26|792.26|790.26|0
1640955870000|2021-12-31 13:04:30|792.03|790.03|791.8|789.8|792.03|790.03|791.8|789.8|0
1640955890000|2021-12-31 13:04:50|792.03|790.03|791.57|789.57|792.03|790.03|791.57|789.57|0
1640955910000|2021-12-31 13:05:10|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640955920000|2021-12-31 13:05:20|791.57|789.57|791.57|789.57|791.57|789.57|791.57|789.57|0
1640955950000|2021-12-31 13:05:50|791.45|789.45|791.45|789.45|791.45|789.45|791.45|789.45|0
1640955960000|2021-12-31 13:06:00|791.57|789.57|791.8|789.8|791.8|789.8|791.57|789.57|0
1640955970000|2021-12-31 13:06:10|792.03|790.03|791.57|789.57|792.03|790.03|791.57|789.57|0
1640955980000|2021-12-31 13:06:20|791.68|789.68|791.57|789.57|791.8|789.8|791.57|789.57|0
1640955990000|2021-12-31 13:06:30|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640956000000|2021-12-31 13:06:40|791.45|789.45|791.34|789.34|791.45|789.45|791.34|789.34|0
1640956010000|2021-12-31 13:06:50|791.11|789.11|791.11|789.11|791.11|789.11|791.11|789.11|0
1640956020000|2021-12-31 13:07:00|791.34|789.34|790.88|788.88|791.34|789.34|790.88|788.88|0
1640956030000|2021-12-31 13:07:10|790.65|788.65|790.88|788.88|790.88|788.88|790.65|788.65|0
1640956040000|2021-12-31 13:07:20|791.11|789.11|791.11|789.11|791.11|789.11|791.11|789.11|0
1640956100000|2021-12-31 13:08:20|791.22|789.22|791.11|789.11|791.22|789.22|791.11|789.11|0
1640956140000|2021-12-31 13:09:00|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640956150000|2021-12-31 13:09:10|791.11|789.11|791.11|789.11|791.11|789.11|791.11|789.11|0
1640956160000|2021-12-31 13:09:20|790.88|788.88|791.11|789.11|791.11|789.11|790.88|788.88|0
1640956180000|2021-12-31 13:09:40|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640956200000|2021-12-31 13:10:00|791.57|789.57|791.8|789.8|791.8|789.8|791.57|789.57|0
1640956210000|2021-12-31 13:10:10|792.03|790.03|791.57|789.57|792.03|790.03|791.57|789.57|0
1640956230000|2021-12-31 13:10:30|791.8|789.8|792.03|790.03|792.03|790.03|791.8|789.8|0
1640956240000|2021-12-31 13:10:40|792.26|790.26|792.26|790.26|792.49|790.49|792.26|790.26|0
1640956250000|2021-12-31 13:10:50|792.03|790.03|791.8|789.8|792.26|790.26|791.8|789.8|0
1640956260000|2021-12-31 13:11:00|791.57|789.57|792.26|790.26|792.26|790.26|791.57|789.57|0
1640956270000|2021-12-31 13:11:10|792.37|790.37|792.26|790.26|792.37|790.37|792.26|790.26|0
1640956280000|2021-12-31 13:11:20|792.03|790.03|792.14|790.14|792.14|790.14|792.03|790.03|0
1640956290000|2021-12-31 13:11:30|792.03|790.03|791.91|789.91|792.03|790.03|791.91|789.91|0
1640956300000|2021-12-31 13:11:40|791.8|789.8|791.8|789.8|791.91|789.91|791.8|789.8|0
1640956310000|2021-12-31 13:11:50|791.68|789.68|791.8|789.8|791.8|789.8|791.68|789.68|0
1640956320000|2021-12-31 13:12:00|792.03|790.03|792.03|790.03|792.03|790.03|792.03|790.03|0
1640956340000|2021-12-31 13:12:20|791.91|789.91|792.03|790.03|792.03|790.03|791.91|789.91|0
1640956350000|2021-12-31 13:12:30|791.8|789.8|791.8|789.8|791.8|789.8|791.8|789.8|0
1640956360000|2021-12-31 13:12:40|792.03|790.03|792.03|790.03|792.03|790.03|792.03|790.03|0
1640956370000|2021-12-31 13:12:50|791.91|789.91|791.91|789.91|791.91|789.91|791.91|789.91|0
1640956380000|2021-12-31 13:13:00|791.8|789.8|791.91|789.91|792.26|790.26|791.8|789.8|0
1640956390000|2021-12-31 13:13:10|792.03|790.03|791.57|789.57|792.03|790.03|791.57|789.57|0
1640956400000|2021-12-31 13:13:20|791.8|789.8|791.68|789.68|791.8|789.8|791.68|789.68|0
1640956410000|2021-12-31 13:13:30|791.57|789.57|791.57|789.57|791.57|789.57|791.57|789.57|0
1640956420000|2021-12-31 13:13:40|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640956430000|2021-12-31 13:13:50|791.57|789.57|791.45|789.45|791.57|789.57|791.45|789.45|0
1640956440000|2021-12-31 13:14:00|791.57|789.57|791.57|789.57|791.57|789.57|791.57|789.57|0
1640956450000|2021-12-31 13:14:10|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640956460000|2021-12-31 13:14:20|791.45|789.45|791.34|789.34|791.45|789.45|791.34|789.34|0
1640956490000|2021-12-31 13:14:50|791.11|789.11|791.11|789.11|791.11|789.11|791.11|789.11|0
1640956500000|2021-12-31 13:15:00|791.22|789.22|791.34|789.34|791.34|789.34|791.22|789.22|0
1640956510000|2021-12-31 13:15:10|791.11|789.11|790.88|788.88|791.11|789.11|790.88|788.88|0
1640956520000|2021-12-31 13:15:20|791.11|789.11|791.34|789.34|791.34|789.34|791.11|789.11|0
1640956530000|2021-12-31 13:15:30|791.11|789.11|791.11|789.11|791.11|789.11|791.11|789.11|0
1640956540000|2021-12-31 13:15:40|791.22|789.22|791.34|789.34|791.34|789.34|791.22|789.22|0
1640956550000|2021-12-31 13:15:50|791.57|789.57|791.57|789.57|791.57|789.57|791.57|789.57|0
1640956560000|2021-12-31 13:16:00|791.34|789.34|791.11|789.11|791.34|789.34|791.11|789.11|0
1640956580000|2021-12-31 13:16:20|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640956590000|2021-12-31 13:16:30|791.11|789.11|790.88|788.88|791.11|789.11|790.88|788.88|0
1640956600000|2021-12-31 13:16:40|791.11|789.11|791.34|789.34|791.34|789.34|791.11|789.11|0
1640956630000|2021-12-31 13:17:10|791.11|789.11|791.34|789.34|791.34|789.34|791.11|789.11|0
1640956640000|2021-12-31 13:17:20|791.57|789.57|791.8|789.8|791.8|789.8|791.57|789.57|0
1640956650000|2021-12-31 13:17:30|792.03|790.03|792.03|790.03|792.03|790.03|792.03|790.03|0
1640956670000|2021-12-31 13:17:50|792.14|790.14|792.03|790.03|792.26|790.26|792.03|790.03|0
1640956680000|2021-12-31 13:18:00|792.14|790.14|792.26|790.26|792.26|790.26|792.14|790.14|0
1640956690000|2021-12-31 13:18:10|792.14|790.14|792.26|790.26|792.26|790.26|792.14|790.14|0
1640956710000|2021-12-31 13:18:30|792.03|790.03|791.91|789.91|792.03|790.03|791.8|789.8|0
1640956720000|2021-12-31 13:18:40|792.03|790.03|792.03|790.03|792.03|790.03|792.03|790.03|0
1640956730000|2021-12-31 13:18:50|791.8|789.8|791.8|789.8|791.8|789.8|791.8|789.8|0
1640956740000|2021-12-31 13:19:00|792.03|790.03|792.03|790.03|792.03|790.03|792.03|790.03|0
1640956760000|2021-12-31 13:19:20|792.02|790.02|791.8|789.8|792.02|790.02|791.8|789.8|0
1640956780000|2021-12-31 13:19:40|792.02|790.02|792.02|790.02|792.02|790.02|792.02|790.02|0
1640956790000|2021-12-31 13:19:50|791.8|789.8|791.8|789.8|791.8|789.8|791.8|789.8|0
1640956800000|2021-12-31 13:20:00|791.79|789.79|791.79|789.79|792.02|790.02|791.79|789.79|0
1640956820000|2021-12-31 13:20:20|791.57|789.57|791.68|789.68|791.68|789.68|791.34|789.34|0
1640956830000|2021-12-31 13:20:30|791.79|789.79|791.68|789.68|791.79|789.79|791.57|789.57|0
1640956840000|2021-12-31 13:20:40|791.57|789.57|791.56|789.56|791.57|789.57|791.56|789.56|0
1640956860000|2021-12-31 13:21:00|791.34|789.34|791.34|789.34|791.34|789.34|791.34|789.34|0
1640956880000|2021-12-31 13:21:20|791.33|789.33|791.33|789.33|791.33|789.33|791.33|789.33|0
1640956890000|2021-12-31 13:21:30|791.11|789.11|791.56|789.56|791.56|789.56|791.11|789.11|0
1640956920000|2021-12-31 13:22:00|791.79|789.79|791.79|789.79|791.79|789.79|791.79|789.79|0
1640956940000|2021-12-31 13:22:20|791.56|789.56|791.56|789.56|791.79|789.79|791.56|789.56|0
1640956950000|2021-12-31 13:22:30|791.79|789.79|791.79|789.79|791.79|789.79|791.79|789.79|0
1640956960000|2021-12-31 13:22:40|791.9|789.9|791.9|789.9|791.9|789.9|791.9|789.9|0
1640956970000|2021-12-31 13:22:50|791.79|789.79|791.9|789.9|791.9|789.9|791.79|789.79|0
1640956980000|2021-12-31 13:23:00|791.79|789.79|791.79|789.79|791.79|789.79|791.79|789.79|0
1640956990000|2021-12-31 13:23:10|792.02|790.02|792.02|790.02|792.02|790.02|792.02|790.02|0
1640957000000|2021-12-31 13:23:20|791.79|789.79|791.79|789.79|791.79|789.79|791.79|789.79|0
1640957020000|2021-12-31 13:23:40|791.56|789.56|791.56|789.56|791.56|789.56|791.56|789.56|0
1640957030000|2021-12-31 13:23:50|791.79|789.79|791.56|789.56|791.79|789.79|791.56|789.56|0
1640957040000|2021-12-31 13:24:00|791.33|789.33|791.56|789.56|791.79|789.79|791.33|789.33|0
1640957050000|2021-12-31 13:24:10|791.33|789.33|791.33|789.33|791.33|789.33|791.33|789.33|0
1640957060000|2021-12-31 13:24:20|791.44|789.44|791.44|789.44|791.44|789.44|791.44|789.44|0
1640957070000|2021-12-31 13:24:30|791.56|789.56|791.79|789.79|791.79|789.79|791.56|789.56|0
1640957100000|2021-12-31 13:25:00|791.9|789.9|792.02|790.02|792.02|790.02|791.9|789.9|0
1640957110000|2021-12-31 13:25:10|791.79|789.79|791.79|789.79|791.79|789.79|791.79|789.79|0
1640957120000|2021-12-31 13:25:20|791.9|789.9|791.9|789.9|791.9|789.9|791.9|789.9|0
1640957130000|2021-12-31 13:25:30|791.79|789.79|791.79|789.79|792.02|790.02|791.79|789.79|0
1640957140000|2021-12-31 13:25:40|791.9|789.9|791.79|789.79|791.9|789.9|791.79|789.79|0
1640957150000|2021-12-31 13:25:50|792.02|790.02|792.02|790.02|792.02|790.02|792.02|790.02|0
1640957160000|2021-12-31 13:26:00|792.25|790.25|792.13|790.13|792.25|790.25|792.13|790.13|0
1640957170000|2021-12-31 13:26:10|792.25|790.25|792.25|790.25|792.25|790.25|792.25|790.25|0
1640957220000|2021-12-31 13:27:00|792.02|790.02|792.02|790.02|792.02|790.02|792.02|790.02|0
1640957240000|2021-12-31 13:27:20|791.79|789.79|792.25|790.25|792.25|790.25|791.79|789.79|0
1640957250000|2021-12-31 13:27:30|792.13|790.13|792.25|790.25|792.25|790.25|792.13|790.13|0
1640957260000|2021-12-31 13:27:40|792.02|790.02|792.02|790.02|792.13|790.13|792.02|790.02|0
1640957280000|2021-12-31 13:28:00|792.13|790.13|792.25|790.25|792.25|790.25|792.13|790.13|0
1640957310000|2021-12-31 13:28:30|792.02|790.02|792.13|790.13|792.13|790.13|792.02|790.02|0
1640957320000|2021-12-31 13:28:40|792.02|790.02|792.02|790.02|792.02|790.02|792.02|790.02|0
1640957330000|2021-12-31 13:28:50|792.25|790.25|792.25|790.25|792.25|790.25|792.25|790.25|0
1640957340000|2021-12-31 13:29:00|792.02|790.02|791.9|789.9|792.02|790.02|791.9|789.9|0
1640957350000|2021-12-31 13:29:10|792.02|790.02|791.9|789.9|792.02|790.02|791.9|789.9|0
1640957360000|2021-12-31 13:29:20|791.79|789.79|791.79|789.79|791.79|789.79|791.79|789.79|0
1640957370000|2021-12-31 13:29:30|791.9|789.9|791.9|789.9|791.9|789.9|791.9|789.9|0
1640957380000|2021-12-31 13:29:40|792.02|790.02|792.02|790.02|792.02|790.02|792.02|790.02|0
1640957400000|2021-12-31 13:30:00|792.25|790.25|791.9|789.9|792.25|790.25|791.9|789.9|0
1640957410000|2021-12-31 13:30:10|792.02|790.02|792.02|790.02|792.02|790.02|792.02|790.02|0
1640957440000|2021-12-31 13:30:40|791.79|789.79|791.79|789.79|791.79|789.79|791.79|789.79|0
1640957460000|2021-12-31 13:31:00|792.02|790.02|791.79|789.79|792.02|790.02|791.79|789.79|0
1640957470000|2021-12-31 13:31:10|792.02|790.02|792.25|790.25|792.25|790.25|792.02|790.02|0
1640957510000|2021-12-31 13:31:50|792.02|790.02|792.02|790.02|792.02|790.02|792.02|790.02|0
1640957520000|2021-12-31 13:32:00|792.25|790.25|792.25|790.25|792.25|790.25|792.25|790.25|0
1640957530000|2021-12-31 13:32:10|792.02|790.02|792.25|790.25|792.25|790.25|792.02|790.02|0
1640957540000|2021-12-31 13:32:20|792.13|790.13|792.25|790.25|792.25|790.25|792.13|790.13|0
1640957600000|2021-12-31 13:33:20|792.13|790.13|792.13|790.13|792.13|790.13|792.13|790.13|0
1640957610000|2021-12-31 13:33:30|792.02|790.02|792.02|790.02|792.02|790.02|792.02|790.02|0
1640957630000|2021-12-31 13:33:50|792.13|790.13|792.02|790.02|792.13|790.13|792.02|790.02|0
1640957640000|2021-12-31 13:34:00|792.13|790.13|792.25|790.25|792.25|790.25|792.02|790.02|0
1640957660000|2021-12-31 13:34:20|792.13|790.13|792.13|790.13|792.13|790.13|792.13|790.13|0
1640957670000|2021-12-31 13:34:30|792.25|790.25|792.02|790.02|792.25|790.25|792.02|790.02|0
1640957680000|2021-12-31 13:34:40|792.13|790.13|792.25|790.25|792.25|790.25|792.13|790.13|0
1640957690000|2021-12-31 13:34:50|791.79|789.79|791.79|789.79|791.79|789.79|791.56|789.56|0
1640957700000|2021-12-31 13:35:00|791.56|789.56|791.56|789.56|791.56|789.56|791.56|789.56|0
1640957710000|2021-12-31 13:35:10|791.33|789.33|791.33|789.33|791.33|789.33|791.33|789.33|0
1640957720000|2021-12-31 13:35:20|791.21|789.21|791.1|789.1|791.21|789.21|791.1|789.1|0
1640957730000|2021-12-31 13:35:30|791.33|789.33|791.56|789.56|791.56|789.56|791.33|789.33|0
1640957760000|2021-12-31 13:36:00|791.79|789.79|792.02|790.02|792.02|790.02|791.79|789.79|0
1640957770000|2021-12-31 13:36:10|791.9|789.9|792.02|790.02|792.02|790.02|791.9|789.9|0
1640957790000|2021-12-31 13:36:30|792.25|790.25|792.25|790.25|792.25|790.25|792.25|790.25|0
1640957810000|2021-12-31 13:36:50|792.48|790.48|792.25|790.25|792.48|790.48|792.25|790.25|0
1640957820000|2021-12-31 13:37:00|792.48|790.48|792.71|790.71|792.71|790.71|792.48|790.48|0
1640957830000|2021-12-31 13:37:10|792.94|790.94|793.86|791.86|793.86|791.86|792.94|790.94|0
1640957840000|2021-12-31 13:37:20|793.63|791.63|793.63|791.63|793.63|791.63|793.63|791.63|0
1640957850000|2021-12-31 13:37:30|793.86|791.86|793.86|791.86|793.86|791.86|793.86|791.86|0
1640957860000|2021-12-31 13:37:40|793.63|791.63|793.63|791.63|793.63|791.63|793.63|791.63|0
1640957870000|2021-12-31 13:37:50|793.74|791.74|793.86|791.86|793.86|791.86|793.74|791.74|0
1640957880000|2021-12-31 13:38:00|794.09|792.09|794.32|792.32|794.32|792.32|794.09|792.09|0
1640957890000|2021-12-31 13:38:10|794.54|792.54|794.54|792.54|794.54|792.54|794.54|792.54|0
1640957900000|2021-12-31 13:38:20|794.31|792.31|794.31|792.31|794.31|792.31|794.31|792.31|0
1640957920000|2021-12-31 13:38:40|794.54|792.54|794.31|792.31|794.54|792.54|794.31|792.31|0
1640957950000|2021-12-31 13:39:10|794.08|792.08|794.08|792.08|794.08|792.08|794.08|792.08|0
1640957970000|2021-12-31 13:39:30|793.62|791.62|793.62|791.62|793.62|791.62|793.4|791.4|0
1640957980000|2021-12-31 13:39:40|793.85|791.85|793.85|791.85|793.85|791.85|793.85|791.85|0
1640957990000|2021-12-31 13:39:50|793.62|791.62|793.39|791.39|793.62|791.62|793.39|791.39|0
1640958000000|2021-12-31 13:40:00|793.51|791.51|793.51|791.51|793.51|791.51|793.39|791.39|0
1640958010000|2021-12-31 13:40:10|793.62|791.62|793.62|791.62|793.62|791.62|793.39|791.39|0
1640958020000|2021-12-31 13:40:20|792.94|790.94|792.94|790.94|792.94|790.94|792.94|790.94|0
1640958040000|2021-12-31 13:40:40|792.93|790.93|792.93|790.93|792.93|790.93|792.93|790.93|0
1640958070000|2021-12-31 13:41:10|793.05|791.05|792.93|790.93|793.05|791.05|792.93|790.93|0
1640958080000|2021-12-31 13:41:20|792.82|790.82|792.93|790.93|792.93|790.93|792.82|790.82|0
1640958090000|2021-12-31 13:41:30|792.82|790.82|792.93|790.93|792.93|790.93|792.82|790.82|0
1640958100000|2021-12-31 13:41:40|793.16|791.16|793.16|791.16|793.16|791.16|793.16|791.16|0
1640958110000|2021-12-31 13:41:50|792.93|790.93|792.93|790.93|792.93|790.93|792.93|790.93|0
1640958140000|2021-12-31 13:42:20|793.16|791.16|793.16|791.16|793.16|791.16|793.16|791.16|0
1640958160000|2021-12-31 13:42:40|793.62|791.62|793.62|791.62|793.62|791.62|793.62|791.62|0
1640958170000|2021-12-31 13:42:50|793.39|791.39|793.39|791.39|793.39|791.39|793.39|791.39|0
1640958220000|2021-12-31 13:43:40|793.16|791.16|793.16|791.16|793.16|791.16|793.16|791.16|0
1640958230000|2021-12-31 13:43:50|792.93|790.93|792.93|790.93|792.93|790.93|792.7|790.7|0
1640958240000|2021-12-31 13:44:00|793.16|791.16|793.16|791.16|793.16|791.16|793.16|791.16|0
1640958260000|2021-12-31 13:44:20|793.39|791.39|793.39|791.39|793.39|791.39|793.39|791.39|0
1640958270000|2021-12-31 13:44:30|793.62|791.62|793.39|791.39|793.62|791.62|793.39|791.39|0
1640958290000|2021-12-31 13:44:50|794.08|792.08|793.85|791.85|794.08|792.08|793.85|791.85|0
1640958300000|2021-12-31 13:45:00|793.62|791.62|793.62|791.62|793.62|791.62|793.62|791.62|0
1640958320000|2021-12-31 13:45:20|793.85|791.85|793.85|791.85|793.85|791.85|793.85|791.85|0
1640958330000|2021-12-31 13:45:30|793.62|791.62|793.62|791.62|793.62|791.62|793.62|791.62|0
1640958350000|2021-12-31 13:45:50|793.39|791.39|793.16|791.16|793.39|791.39|793.16|791.16|0
1640958360000|2021-12-31 13:46:00|793.04|791.04|793.04|791.04|793.04|791.04|793.04|791.04|0
1640958370000|2021-12-31 13:46:10|793.16|791.16|793.16|791.16|793.16|791.16|793.16|791.16|0
1640958380000|2021-12-31 13:46:20|793.39|791.39|793.39|791.39|793.39|791.39|793.39|791.39|0
1640958390000|2021-12-31 13:46:30|793.16|791.16|793.16|791.16|793.16|791.16|793.16|791.16|0
1640958400000|2021-12-31 13:46:40|792.93|790.93|793.16|791.16|793.16|791.16|792.93|790.93|0
1640958430000|2021-12-31 13:47:10|793.39|791.39|793.04|791.04|793.39|791.39|793.04|791.04|0
1640958440000|2021-12-31 13:47:20|793.16|791.16|793.62|791.62|793.62|791.62|793.16|791.16|0
1640958450000|2021-12-31 13:47:30|793.73|791.73|793.85|791.85|793.85|791.85|793.62|791.62|0
1640958460000|2021-12-31 13:47:40|793.62|791.62|793.39|791.39|793.62|791.62|793.39|791.39|0
1640958490000|2021-12-31 13:48:10|793.62|791.62|793.39|791.39|793.62|791.62|793.39|791.39|0
1640958500000|2021-12-31 13:48:20|792.93|790.93|792.93|790.93|792.93|790.93|792.93|790.93|0
1640958520000|2021-12-31 13:48:40|792.7|790.7|792.7|790.7|792.7|790.7|792.7|790.7|0
1640958560000|2021-12-31 13:49:20|792.47|790.47|792.47|790.47|792.47|790.47|792.47|790.47|0
1640958580000|2021-12-31 13:49:40|792.24|790.24|792.47|790.47|792.47|790.47|792.24|790.24|0
1640958590000|2021-12-31 13:49:50|792.7|790.7|792.7|790.7|792.7|790.7|792.7|790.7|0
1640958600000|2021-12-31 13:50:00|792.24|790.24|792.01|790.01|792.24|790.24|792.01|790.01|0
1640958610000|2021-12-31 13:50:10|792.12|790.12|792.01|790.01|792.12|790.12|792.01|790.01|0
1640958620000|2021-12-31 13:50:20|791.89|789.89|792.01|790.01|792.01|790.01|791.89|789.89|0
1640958640000|2021-12-31 13:50:40|791.89|789.89|792.01|790.01|792.01|790.01|791.89|789.89|0
1640958650000|2021-12-31 13:50:50|792.24|790.24|792.24|790.24|792.24|790.24|792.24|790.24|0
1640958660000|2021-12-31 13:51:00|791.78|789.78|791.78|789.78|791.78|789.78|791.78|789.78|0
1640958670000|2021-12-31 13:51:10|791.89|789.89|792.01|790.01|792.01|790.01|791.89|789.89|0
1640958680000|2021-12-31 13:51:20|791.78|789.78|791.55|789.55|791.78|789.78|791.55|789.55|0
1640958690000|2021-12-31 13:51:30|791.32|789.32|791.09|789.09|791.32|789.32|791.09|789.09|0
1640958700000|2021-12-31 13:51:40|791.32|789.32|791.09|789.09|791.32|789.32|791.09|789.09|0
1640958710000|2021-12-31 13:51:50|791.32|789.32|791.55|789.55|791.55|789.55|791.32|789.32|0
1640958720000|2021-12-31 13:52:00|791.89|789.89|792.12|790.12|792.12|790.12|791.89|789.89|0
1640958730000|2021-12-31 13:52:10|792.01|790.01|792.24|790.24|792.24|790.24|792.01|790.01|0
1640958740000|2021-12-31 13:52:20|792.01|790.01|792.01|790.01|792.01|790.01|792.01|790.01|0
1640958750000|2021-12-31 13:52:30|792.24|790.24|792.24|790.24|792.24|790.24|792.24|790.24|0
1640958790000|2021-12-31 13:53:10|792.47|790.47|792.93|790.93|792.93|790.93|792.47|790.47|0
1640958800000|2021-12-31 13:53:20|793.04|791.04|793.16|791.16|793.16|791.16|793.04|791.04|0
1640958810000|2021-12-31 13:53:30|792.93|790.93|792.93|790.93|792.93|790.93|792.93|790.93|0
1640958820000|2021-12-31 13:53:40|793.16|791.16|793.39|791.39|793.39|791.39|793.16|791.16|0
1640958830000|2021-12-31 13:53:50|793.62|791.62|793.16|791.16|793.62|791.62|793.16|791.16|0
1640958840000|2021-12-31 13:54:00|793.39|791.39|793.16|791.16|793.39|791.39|793.16|791.16|0
1640958850000|2021-12-31 13:54:10|793.39|791.39|793.39|791.39|793.39|791.39|793.39|791.39|0
1640958870000|2021-12-31 13:54:30|793.16|791.16|793.85|791.85|793.85|791.85|793.16|791.16|0
1640958890000|2021-12-31 13:54:50|793.62|791.62|793.62|791.62|793.62|791.62|793.62|791.62|0
1640958900000|2021-12-31 13:55:00|793.39|791.39|793.62|791.62|793.62|791.62|793.39|791.39|0
1640958920000|2021-12-31 13:55:20|793.85|791.85|793.39|791.39|793.85|791.85|793.39|791.39|0
1640958930000|2021-12-31 13:55:30|793.16|791.16|793.16|791.16|793.16|791.16|793.16|791.16|0
1640958940000|2021-12-31 13:55:40|793.04|791.04|792.93|790.93|793.04|791.04|792.93|790.93|0
1640958950000|2021-12-31 13:55:50|793.16|791.16|793.16|791.16|793.16|791.16|793.16|791.16|0
1640958960000|2021-12-31 13:56:00|792.93|790.93|792.93|790.93|792.93|790.93|792.93|790.93|0
1640958970000|2021-12-31 13:56:10|792.7|790.7|792.7|790.7|792.7|790.7|792.7|790.7|0
1640959000000|2021-12-31 13:56:40|792.93|790.93|792.93|790.93|792.93|790.93|792.93|790.93|0
1640959040000|2021-12-31 13:57:20|792.7|790.7|792.7|790.7|792.93|790.93|792.7|790.7|0
1640959060000|2021-12-31 13:57:40|792.58|790.58|792.47|790.47|792.58|790.58|792.47|790.47|0
1640959070000|2021-12-31 13:57:50|792.58|790.58|792.7|790.7|792.7|790.7|792.58|790.58|0
1640959090000|2021-12-31 13:58:10|792.47|790.47|792.47|790.47|792.47|790.47|792.47|790.47|0
1640959100000|2021-12-31 13:58:20|792.7|790.7|792.24|790.24|792.7|790.7|792.24|790.24|0
1640959110000|2021-12-31 13:58:30|792.01|790.01|792.24|790.24|792.24|790.24|791.89|789.89|0
1640959120000|2021-12-31 13:58:40|792.01|790.01|792.01|790.01|792.24|790.24|792.01|790.01|0
1640959140000|2021-12-31 13:59:00|791.89|789.89|792.24|790.24|792.24|790.24|791.89|789.89|0
1640959150000|2021-12-31 13:59:10|792.01|790.01|792.12|790.12|792.24|790.24|792.01|790.01|0
1640959160000|2021-12-31 13:59:20|792.24|790.24|792.01|790.01|792.24|790.24|792.01|790.01|0
1640959180000|2021-12-31 13:59:40|792.12|790.12|792.24|790.24|792.24|790.24|792.12|790.12|0
1640959190000|2021-12-31 13:59:50|792.12|790.12|792.01|790.01|792.24|790.24|792.01|790.01|0
1640959200000|2021-12-31 14:00:00|792.24|790.24|792.01|790.01|792.24|790.24|792.01|790.01|0
1640959210000|2021-12-31 14:00:10|791.78|789.78|791.78|789.78|791.78|789.78|791.78|789.78|0
1640959220000|2021-12-31 14:00:20|792.24|790.24|792.24|790.24|792.24|790.24|792.24|790.24|0
1640959230000|2021-12-31 14:00:30|792.47|790.47|792.47|790.47|792.47|790.47|792.47|790.47|0
1640959240000|2021-12-31 14:00:40|792.7|790.7|792.93|790.93|792.93|790.93|792.7|790.7|0
1640959260000|2021-12-31 14:01:00|793.16|791.16|793.16|791.16|793.16|791.16|793.16|791.16|0
1640959270000|2021-12-31 14:01:10|792.93|790.93|793.04|791.04|793.04|791.04|792.93|790.93|0
1640959280000|2021-12-31 14:01:20|792.93|790.93|793.16|791.16|793.16|791.16|792.93|790.93|0
1640959290000|2021-12-31 14:01:30|793.27|791.27|793.39|791.39|793.39|791.39|793.27|791.27|0
1640959300000|2021-12-31 14:01:40|793.62|791.62|793.39|791.39|793.62|791.62|793.39|791.39|0
1640959320000|2021-12-31 14:02:00|793.5|791.5|793.62|791.62|793.62|791.62|793.39|791.39|0
1640959330000|2021-12-31 14:02:10|793.39|791.39|793.39|791.39|793.39|791.39|793.39|791.39|0
1640959380000|2021-12-31 14:03:00|793.16|791.16|793.39|791.39|793.39|791.39|793.16|791.16|0
1640959390000|2021-12-31 14:03:10|793.16|791.16|793.16|791.16|793.16|791.16|793.16|791.16|0
1640959400000|2021-12-31 14:03:20|792.93|790.93|792.93|790.93|792.93|790.93|792.93|790.93|0
1640959440000|2021-12-31 14:04:00|793.15|791.15|793.15|791.15|793.15|791.15|793.15|791.15|0
1640959470000|2021-12-31 14:04:30|792.7|790.7|792.7|790.7|792.7|790.7|792.7|790.7|0
1640959480000|2021-12-31 14:04:40|792.69|790.69|792.69|790.69|792.69|790.69|792.69|790.69|0
1640959500000|2021-12-31 14:05:00|792.92|790.92|793.15|791.15|793.15|791.15|792.92|790.92|0
1640959520000|2021-12-31 14:05:20|793.38|791.38|793.15|791.15|793.38|791.38|793.15|791.15|0
1640959530000|2021-12-31 14:05:30|793.26|791.26|793.15|791.15|793.26|791.26|793.15|791.15|0
1640959540000|2021-12-31 14:05:40|793.26|791.26|793.38|791.38|793.38|791.38|793.26|791.26|0
1640959550000|2021-12-31 14:05:50|793.15|791.15|793.15|791.15|793.15|791.15|793.15|791.15|0
1640959560000|2021-12-31 14:06:00|793.38|791.38|793.38|791.38|793.38|791.38|793.38|791.38|0
1640959570000|2021-12-31 14:06:10|793.15|791.15|793.38|791.38|793.38|791.38|793.15|791.15|0
1640959580000|2021-12-31 14:06:20|793.61|791.61|793.61|791.61|793.61|791.61|793.61|791.61|0
1640959590000|2021-12-31 14:06:30|793.84|791.84|793.61|791.61|793.84|791.84|793.61|791.61|0
1640959600000|2021-12-31 14:06:40|793.72|791.72|793.72|791.72|793.72|791.72|793.61|791.61|0
1640959610000|2021-12-31 14:06:50|793.61|791.61|793.61|791.61|793.61|791.61|793.61|791.61|0
1640959620000|2021-12-31 14:07:00|793.84|791.84|793.61|791.61|793.84|791.84|793.61|791.61|0
1640959630000|2021-12-31 14:07:10|793.84|791.84|793.84|791.84|793.84|791.84|793.84|791.84|0
1640959640000|2021-12-31 14:07:20|794.07|792.07|793.84|791.84|794.07|792.07|793.84|791.84|0
1640959650000|2021-12-31 14:07:30|793.95|791.95|793.95|791.95|793.95|791.95|793.95|791.95|0
1640959660000|2021-12-31 14:07:40|794.07|792.07|794.07|792.07|794.07|792.07|794.07|792.07|0
1640959690000|2021-12-31 14:08:10|793.84|791.84|793.84|791.84|793.84|791.84|793.84|791.84|0
1640959730000|2021-12-31 14:08:50|793.61|791.61|793.61|791.61|793.61|791.61|793.61|791.61|0
1640959740000|2021-12-31 14:09:00|793.84|791.84|793.72|791.72|793.84|791.84|793.72|791.72|0
1640959750000|2021-12-31 14:09:10|793.84|791.84|793.61|791.61|793.84|791.84|793.61|791.61|0
1640959760000|2021-12-31 14:09:20|793.72|791.72|793.72|791.72|793.84|791.84|793.72|791.72|0
1640959770000|2021-12-31 14:09:30|793.61|791.61|793.61|791.61|793.61|791.61|793.61|791.61|0
1640959780000|2021-12-31 14:09:40|793.72|791.72|793.61|791.61|793.72|791.72|793.61|791.61|0
1640959800000|2021-12-31 14:10:00|793.84|791.84|793.84|791.84|793.84|791.84|793.84|791.84|0
1640959810000|2021-12-31 14:10:10|793.61|791.61|793.61|791.61|793.61|791.61|793.61|791.61|0
1640959820000|2021-12-31 14:10:20|793.84|791.84|793.84|791.84|793.84|791.84|793.61|791.61|0
1640959830000|2021-12-31 14:10:30|793.61|791.61|793.84|791.84|793.84|791.84|793.61|791.61|0
1640959850000|2021-12-31 14:10:50|793.61|791.61|793.84|791.84|793.84|791.84|793.61|791.61|0
1640959870000|2021-12-31 14:11:10|793.61|791.61|793.61|791.61|793.61|791.61|793.61|791.61|0
1640959880000|2021-12-31 14:11:20|793.49|791.49|793.49|791.49|793.49|791.49|793.38|791.38|0
1640959890000|2021-12-31 14:11:30|793.61|791.61|793.38|791.38|793.61|791.61|793.38|791.38|0
1640959900000|2021-12-31 14:11:40|793.15|791.15|793.15|791.15|793.15|791.15|793.15|791.15|0
1640959920000|2021-12-31 14:12:00|792.92|790.92|792.92|790.92|792.92|790.92|792.69|790.69|0
1640959930000|2021-12-31 14:12:10|793.15|791.15|792.92|790.92|793.15|791.15|792.92|790.92|0
1640959950000|2021-12-31 14:12:30|792.69|790.69|792.69|790.69|792.69|790.69|792.69|790.69|0
1640959960000|2021-12-31 14:12:40|792.92|790.92|793.15|791.15|793.15|791.15|792.92|790.92|0
1640960000000|2021-12-31 14:13:20|792.92|790.92|793.15|791.15|793.15|791.15|792.92|790.92|0
1640960010000|2021-12-31 14:13:30|792.92|790.92|792.92|790.92|792.92|790.92|792.92|790.92|0
1640960020000|2021-12-31 14:13:40|793.03|791.03|793.03|791.03|793.15|791.15|793.03|791.03|0
1640960030000|2021-12-31 14:13:50|792.92|790.92|792.92|790.92|792.92|790.92|792.92|790.92|0
1640960040000|2021-12-31 14:14:00|793.15|791.15|792.92|790.92|793.15|791.15|792.92|790.92|0
1640960050000|2021-12-31 14:14:10|793.03|791.03|792.92|790.92|793.03|791.03|792.92|790.92|0
1640960060000|2021-12-31 14:14:20|793.15|791.15|792.92|790.92|793.15|791.15|792.92|790.92|0
1640960080000|2021-12-31 14:14:40|793.03|791.03|792.92|790.92|793.03|791.03|792.92|790.92|0
1640960110000|2021-12-31 14:15:10|793.15|791.15|793.15|791.15|793.15|791.15|793.15|791.15|0
1640960120000|2021-12-31 14:15:20|793.38|791.38|793.38|791.38|793.38|791.38|793.38|791.38|0
1640960130000|2021-12-31 14:15:30|793.61|791.61|793.61|791.61|793.61|791.61|793.61|791.61|0
1640960150000|2021-12-31 14:15:50|793.38|791.38|793.38|791.38|793.38|791.38|793.38|791.38|0
1640960160000|2021-12-31 14:16:00|793.15|791.15|793.15|791.15|793.15|791.15|793.15|791.15|0
1640960180000|2021-12-31 14:16:20|793.38|791.38|793.38|791.38|793.38|791.38|793.38|791.38|0
1640960190000|2021-12-31 14:16:30|793.15|791.15|793.15|791.15|793.15|791.15|793.15|791.15|0
1640960220000|2021-12-31 14:17:00|792.92|790.92|792.92|790.92|792.92|790.92|792.92|790.92|0
1640960260000|2021-12-31 14:17:40|792.69|790.69|792.69|790.69|792.69|790.69|792.69|790.69|0
1640960290000|2021-12-31 14:18:10|792.92|790.92|792.69|790.69|792.92|790.92|792.69|790.69|0
1640960300000|2021-12-31 14:18:20|792.92|790.92|792.92|790.92|792.92|790.92|792.69|790.69|0
1640960310000|2021-12-31 14:18:30|792.69|790.69|792.23|790.23|792.69|790.69|792.23|790.23|0
1640960320000|2021-12-31 14:18:40|792.46|790.46|792.23|790.23|792.46|790.46|792.23|790.23|0
1640960330000|2021-12-31 14:18:50|792|790|791.08|789.08|792|790|791.08|789.08|0
1640960340000|2021-12-31 14:19:00|791.31|789.31|791.54|789.54|791.54|789.54|791.31|789.31|0
1640960350000|2021-12-31 14:19:10|791.31|789.31|791.31|789.31|791.31|789.31|791.31|789.31|0
1640960360000|2021-12-31 14:19:20|791.54|789.54|791.31|789.31|791.54|789.54|791.31|789.31|0
1640960380000|2021-12-31 14:19:40|791.54|789.54|791.54|789.54|791.54|789.54|791.31|789.31|0
1640960390000|2021-12-31 14:19:50|791.31|789.31|791.77|789.77|791.77|789.77|791.31|789.31|0
1640960430000|2021-12-31 14:20:30|792.23|790.23|792.23|790.23|792.23|790.23|792.23|790.23|0
1640960440000|2021-12-31 14:20:40|792|790|792|790|792|790|792|790|0
1640960450000|2021-12-31 14:20:50|792.23|790.23|792.23|790.23|792.23|790.23|792.23|790.23|0
1640960460000|2021-12-31 14:21:00|792|790|791.77|789.77|792|790|791.77|789.77|0
1640960480000|2021-12-31 14:21:20|791.65|789.65|791.77|789.77|791.77|789.77|791.54|789.54|0
1640960510000|2021-12-31 14:21:50|792|790|792|790|792|790|792|790|0
1640960520000|2021-12-31 14:22:00|791.77|789.77|792|790|792|790|791.77|789.77|0
1640960530000|2021-12-31 14:22:10|792.23|790.23|792.46|790.46|792.46|790.46|792.23|790.23|0
1640960540000|2021-12-31 14:22:20|792.69|790.69|792.69|790.69|792.92|790.92|792.69|790.69|0
1640960570000|2021-12-31 14:22:50|792.57|790.57|792.57|790.57|792.57|790.57|792.57|790.57|0
1640960580000|2021-12-31 14:23:00|792.46|790.46|792.23|790.23|792.46|790.46|792.23|790.23|0
1640960590000|2021-12-31 14:23:10|792|790|792|790|792|790|792|790|0
1640960610000|2021-12-31 14:23:30|792.23|790.23|792.23|790.23|792.23|790.23|792.23|790.23|0
1640960620000|2021-12-31 14:23:40|792|790|792|790|792|790|792|790|0
1640960650000|2021-12-31 14:24:10|792.23|790.23|792.23|790.23|792.23|790.23|792.23|790.23|0
1640960660000|2021-12-31 14:24:20|792|790|792|790|792|790|792|790|0
1640960690000|2021-12-31 14:24:50|792.11|790.11|792|790|792.11|790.11|792|790|0
1640960700000|2021-12-31 14:25:00|791.77|789.77|792.11|790.11|792.11|790.11|791.77|789.77|0
1640960710000|2021-12-31 14:25:10|791.77|789.77|791.77|789.77|792|790|791.77|789.77|0
1640960730000|2021-12-31 14:25:30|791.88|789.88|791.77|789.77|791.88|789.88|791.77|789.77|0
1640960740000|2021-12-31 14:25:40|792|790|791.77|789.77|792|790|791.77|789.77|0
1640960750000|2021-12-31 14:25:50|792|790|792|790|792|790|792|790|0
1640960760000|2021-12-31 14:26:00|792.11|790.11|792.11|790.11|792.11|790.11|792.11|790.11|0
1640960770000|2021-12-31 14:26:10|792.23|790.23|792|790|792.23|790.23|792|790|0
1640960780000|2021-12-31 14:26:20|792.23|790.23|792.11|790.11|792.23|790.23|792.11|790.11|0
1640960790000|2021-12-31 14:26:30|792|790|791.77|789.77|792|790|791.77|789.77|0
1640960800000|2021-12-31 14:26:40|792|790|792|790|792|790|792|790|0
1640960820000|2021-12-31 14:27:00|791.77|789.77|791.88|789.88|792|790|791.77|789.77|0
1640960830000|2021-12-31 14:27:10|792|790|791.77|789.77|792|790|791.77|789.77|0
1640960840000|2021-12-31 14:27:20|792|790|792|790|792|790|792|790|0
1640960850000|2021-12-31 14:27:30|791.77|789.77|792|790|792|790|791.77|789.77|0
1640960870000|2021-12-31 14:27:50|791.77|789.77|792|790|792|790|791.77|789.77|0
1640960880000|2021-12-31 14:28:00|792.23|790.23|792.23|790.23|792.23|790.23|792.23|790.23|0
1640960900000|2021-12-31 14:28:20|792|790|792|790|792|790|792|790|0
1640960920000|2021-12-31 14:28:40|791.77|789.77|791.54|789.54|791.77|789.77|791.54|789.54|0
1640960940000|2021-12-31 14:29:00|791.31|789.31|791.54|789.54|791.54|789.54|791.31|789.31|0
1640960960000|2021-12-31 14:29:20|791.31|789.31|791.77|789.77|791.77|789.77|791.31|789.31|0
1640960970000|2021-12-31 14:29:30|791.54|789.54|791.54|789.54|791.77|789.77|791.54|789.54|0
1640960990000|2021-12-31 14:29:50|791.31|789.31|791.31|789.31|791.54|789.54|791.31|789.31|0
1640961000000|2021-12-31 14:30:00|791.54|789.54|792.22|790.22|792.22|790.22|791.54|789.54|0
1640961010000|2021-12-31 14:30:10|792.11|790.11|791.65|789.65|792.11|790.11|790.85|788.85|0
1640961020000|2021-12-31 14:30:20|791.77|789.77|792.68|790.68|792.68|790.68|791.77|789.77|0
1640961030000|2021-12-31 14:30:30|792.91|790.91|792.45|790.45|793.14|791.14|792.45|790.45|0
1640961040000|2021-12-31 14:30:40|791.31|789.31|791.99|789.99|791.99|789.99|791.31|789.31|0
1640961050000|2021-12-31 14:30:50|791.67|789.67|792.36|790.36|792.36|790.36|791.67|789.67|0
1640961060000|2021-12-31 14:31:00|792.59|790.59|793.97|791.97|793.97|791.97|792.59|790.59|0
1640961070000|2021-12-31 14:31:10|794.2|792.2|796.27|794.27|796.27|794.27|794.2|792.2|0
1640961080000|2021-12-31 14:31:20|795.58|793.58|796.04|794.04|796.04|794.04|795.58|793.58|0
1640961090000|2021-12-31 14:31:30|797.59|795.59|798.28|796.28|798.28|796.28|797.59|795.59|0
1640961100000|2021-12-31 14:31:40|798.05|796.05|797.59|795.59|798.28|796.28|797.36|795.36|0
1640961110000|2021-12-31 14:31:50|797.4|795.4|798.41|796.41|798.41|796.41|797.17|795.17|0
1640961120000|2021-12-31 14:32:00|798.18|796.18|799.11|797.11|799.11|797.11|798.18|796.18|0
1640961130000|2021-12-31 14:32:10|799.8|797.8|799.57|797.57|799.8|797.8|799.57|797.57|0
1640961140000|2021-12-31 14:32:20|800.03|798.03|799.11|797.11|800.03|798.03|799.11|797.11|0
1640961150000|2021-12-31 14:32:30|798.87|796.87|798.41|796.41|798.87|796.87|798.41|796.41|0
1640961160000|2021-12-31 14:32:40|798.18|796.18|798.18|796.18|798.41|796.41|798.18|796.18|0
1640961170000|2021-12-31 14:32:50|797.95|795.95|798.18|796.18|798.18|796.18|797.72|795.72|0
1640961180000|2021-12-31 14:33:00|797.95|795.95|798.18|796.18|798.18|796.18|797.49|795.49|0
1640961190000|2021-12-31 14:33:10|797.95|795.95|798.18|796.18|798.18|796.18|797.95|795.95|0
1640961200000|2021-12-31 14:33:20|797.49|795.49|798.18|796.18|798.41|796.41|797.49|795.49|0
1640961210000|2021-12-31 14:33:30|797.95|795.95|797.95|795.95|797.95|795.95|797.72|795.72|0
1640961220000|2021-12-31 14:33:40|798.18|796.18|799.1|797.1|799.1|797.1|797.95|795.95|0
1640961230000|2021-12-31 14:33:50|798.87|796.87|798.87|796.87|799.1|797.1|798.87|796.87|0
1640961240000|2021-12-31 14:34:00|798.64|796.64|798.87|796.87|798.87|796.87|798.64|796.64|0
1640961250000|2021-12-31 14:34:10|799.33|797.33|798.41|796.41|799.33|797.33|798.41|796.41|0
1640961260000|2021-12-31 14:34:20|798.18|796.18|798.29|796.29|798.29|796.29|798.18|796.18|0
1640961270000|2021-12-31 14:34:30|798.64|796.64|798.87|796.87|798.87|796.87|798.64|796.64|0
1640961280000|2021-12-31 14:34:40|799.1|797.1|799.79|797.79|799.79|797.79|799.1|797.1|0
1640961290000|2021-12-31 14:34:50|800.03|798.03|801.41|799.41|801.41|799.41|800.03|798.03|0
1640961300000|2021-12-31 14:35:00|801.18|799.18|801.87|799.87|801.87|799.87|801.18|799.18|0
1640961310000|2021-12-31 14:35:10|801.41|799.41|800.26|798.26|801.41|799.41|800.26|798.26|0
1640961320000|2021-12-31 14:35:20|800.72|798.72|801.87|799.87|801.87|799.87|800.72|798.72|0
1640961330000|2021-12-31 14:35:30|801.64|799.64|801.87|799.87|802.1|800.1|801.64|799.64|0
1640961340000|2021-12-31 14:35:40|802.1|800.1|800.95|798.95|802.1|800.1|800.95|798.95|0
1640961350000|2021-12-31 14:35:50|801.87|799.87|801.18|799.18|801.87|799.87|801.18|799.18|0
1640961360000|2021-12-31 14:36:00|800.72|798.72|800.72|798.72|801.18|799.18|800.72|798.72|0
1640961370000|2021-12-31 14:36:10|800.95|798.95|800.25|798.25|800.95|798.95|800.25|798.25|0
1640961380000|2021-12-31 14:36:20|800.49|798.49|800.49|798.49|800.49|798.49|800.49|798.49|0
1640961390000|2021-12-31 14:36:30|800.25|798.25|800.72|798.72|800.72|798.72|800.25|798.25|0
1640961400000|2021-12-31 14:36:40|800.48|798.48|800.02|798.02|800.48|798.48|800.02|798.02|0
1640961410000|2021-12-31 14:36:50|800.25|798.25|800.48|798.48|800.48|798.48|800.02|798.02|0
1640961420000|2021-12-31 14:37:00|800.02|798.02|799.79|797.79|800.02|798.02|799.79|797.79|0
1640961430000|2021-12-31 14:37:10|800.02|798.02|800.72|798.72|800.72|798.72|800.02|798.02|0
1640961440000|2021-12-31 14:37:20|800.95|798.95|801.18|799.18|801.18|799.18|800.95|798.95|0
1640961450000|2021-12-31 14:37:30|800.95|798.95|800.48|798.48|800.95|798.95|800.48|798.48|0
1640961460000|2021-12-31 14:37:40|800.95|798.95|800.25|798.25|800.95|798.95|800.25|798.25|0
1640961470000|2021-12-31 14:37:50|799.1|797.1|799.56|797.56|799.67|797.67|799.1|797.1|0
1640961480000|2021-12-31 14:38:00|799.79|797.79|800.25|798.25|800.25|798.25|799.33|797.33|0
1640961490000|2021-12-31 14:38:10|800.02|798.02|800.02|798.02|800.02|798.02|799.79|797.79|0
1640961500000|2021-12-31 14:38:20|800.25|798.25|800.02|798.02|800.25|798.25|800.02|798.02|0
1640961510000|2021-12-31 14:38:30|800.13|798.13|801.18|799.18|801.18|799.18|800.02|798.02|0
1640961520000|2021-12-31 14:38:40|800.94|798.94|800.71|798.71|801.18|799.18|800.71|798.71|0
1640961530000|2021-12-31 14:38:50|800.48|798.48|800.48|798.48|800.48|798.48|800.48|798.48|0
1640961540000|2021-12-31 14:39:00|800.71|798.71|800.48|798.48|800.94|798.94|800.48|798.48|0
1640961550000|2021-12-31 14:39:10|800.71|798.71|800.94|798.94|801.17|799.17|800.71|798.71|0
1640961560000|2021-12-31 14:39:20|801.41|799.41|801.87|799.87|801.87|799.87|800.94|798.94|0
1640961570000|2021-12-31 14:39:30|801.64|799.64|802.1|800.1|802.1|800.1|801.64|799.64|0
1640961580000|2021-12-31 14:39:40|801.64|799.64|801.64|799.64|801.64|799.64|801.64|799.64|0
1640961590000|2021-12-31 14:39:50|801.41|799.41|800.94|798.94|801.41|799.41|800.94|798.94|0
1640961600000|2021-12-31 14:40:00|801.17|799.17|802.1|800.1|802.1|800.1|800.94|798.94|0
1640961610000|2021-12-31 14:40:10|802.33|800.33|802.1|800.1|802.33|800.33|802.1|800.1|0
1640961620000|2021-12-31 14:40:20|802.56|800.56|801.87|799.87|802.79|800.79|801.87|799.87|0
1640961630000|2021-12-31 14:40:30|801.64|799.64|801.64|799.64|801.64|799.64|801.64|799.64|0
1640961640000|2021-12-31 14:40:40|801.4|799.4|801.4|799.4|801.4|799.4|801.4|799.4|0
1640961650000|2021-12-31 14:40:50|801.63|799.63|801.17|799.17|801.63|799.63|801.17|799.17|0
1640961660000|2021-12-31 14:41:00|801.4|799.4|800.02|798.02|801.4|799.4|800.02|798.02|0
1640961670000|2021-12-31 14:41:10|800.48|798.48|801.4|799.4|801.4|799.4|800.48|798.48|0
1640961680000|2021-12-31 14:41:20|801.63|799.63|801.17|799.17|801.63|799.63|801.17|799.17|0
1640961690000|2021-12-31 14:41:30|801.63|799.63|800.94|798.94|801.63|799.63|800.71|798.71|0
1640961700000|2021-12-31 14:41:40|801.4|799.4|800.94|798.94|801.4|799.4|800.71|798.71|0
1640961710000|2021-12-31 14:41:50|800.71|798.71|800.71|798.71|800.94|798.94|800.71|798.71|0
1640961720000|2021-12-31 14:42:00|800.94|798.94|799.79|797.79|800.94|798.94|799.79|797.79|0
1640961730000|2021-12-31 14:42:10|800.02|798.02|799.56|797.56|800.02|798.02|799.56|797.56|0
1640961740000|2021-12-31 14:42:20|799.79|797.79|799.79|797.79|799.79|797.79|799.56|797.56|0
1640961750000|2021-12-31 14:42:30|799.56|797.56|798.41|796.41|799.56|797.56|798.41|796.41|0
1640961760000|2021-12-31 14:42:40|797.95|795.95|797.49|795.49|797.95|795.95|797.49|795.49|0
1640961770000|2021-12-31 14:42:50|797.95|795.95|798.18|796.18|798.18|796.18|797.95|795.95|0
1640961780000|2021-12-31 14:43:00|798.41|796.41|798.87|796.87|798.87|796.87|798.41|796.41|0
1640961790000|2021-12-31 14:43:10|798.64|796.64|798.87|796.87|799.1|797.1|798.64|796.64|0
1640961800000|2021-12-31 14:43:20|799.1|797.1|799.56|797.56|799.56|797.56|799.1|797.1|0
1640961810000|2021-12-31 14:43:30|799.33|797.33|798.75|796.75|799.33|797.33|798.75|796.75|0
1640961820000|2021-12-31 14:43:40|798.87|796.87|798.29|796.29|798.87|796.87|798.29|796.29|0
1640961830000|2021-12-31 14:43:50|798.18|796.18|797.95|795.95|798.41|796.41|797.95|795.95|0
1640961840000|2021-12-31 14:44:00|798.18|796.18|798.41|796.41|798.52|796.52|797.95|795.95|0
1640961850000|2021-12-31 14:44:10|797.72|795.72|798.18|796.18|798.41|796.41|797.72|795.72|0
1640961860000|2021-12-31 14:44:20|797.72|795.72|795.88|793.88|797.72|795.72|795.88|793.88|0
1640961870000|2021-12-31 14:44:30|795.65|793.65|795.42|793.42|795.65|793.65|794.96|792.96|0
1640961880000|2021-12-31 14:44:40|795.65|793.65|795.42|793.42|796.11|794.11|795.42|793.42|0
1640961890000|2021-12-31 14:44:50|794.96|792.96|794.73|792.73|795.19|793.19|794.73|792.73|0
1640961900000|2021-12-31 14:45:00|795.19|793.19|794.96|792.96|795.19|793.19|794.73|792.73|0
1640961910000|2021-12-31 14:45:10|795.42|793.42|796.34|794.34|796.34|794.34|795.42|793.42|0
1640961920000|2021-12-31 14:45:20|796.8|794.8|796.34|794.34|796.8|794.8|796.34|794.34|0
1640961930000|2021-12-31 14:45:30|796.57|794.57|797.03|795.03|797.26|795.26|796.57|794.57|0
1640961940000|2021-12-31 14:45:40|796.91|794.91|797.03|795.03|797.03|795.03|796.8|794.8|0
1640961950000|2021-12-31 14:45:50|797.26|795.26|796.34|794.34|797.26|795.26|796.34|794.34|0
1640961960000|2021-12-31 14:46:00|796.11|794.11|794.5|792.5|796.11|794.11|794.5|792.5|0
1640961970000|2021-12-31 14:46:10|795.07|793.07|794.96|792.96|795.19|793.19|794.96|792.96|0
1640961980000|2021-12-31 14:46:20|794.73|792.73|794.38|792.38|794.73|792.73|794.04|792.04|0
1640961990000|2021-12-31 14:46:30|794.04|792.04|794.5|792.5|794.5|792.5|793.81|791.81|0
1640962000000|2021-12-31 14:46:40|794.96|792.96|794.73|792.73|795.42|793.42|794.73|792.73|0
1640962010000|2021-12-31 14:46:50|795.19|793.19|795.65|793.65|795.88|793.88|795.19|793.19|0
1640962020000|2021-12-31 14:47:00|795.88|793.88|795.42|793.42|795.88|793.88|795.42|793.42|0
1640962030000|2021-12-31 14:47:10|794.5|792.5|792.89|790.89|794.5|792.5|792.89|790.89|0
1640962040000|2021-12-31 14:47:20|793.12|791.12|791.74|789.74|793.12|791.12|791.74|789.74|0
1640962050000|2021-12-31 14:47:30|791.85|789.85|792.43|790.43|792.43|790.43|791.85|789.85|0
1640962060000|2021-12-31 14:47:40|791.97|789.97|792.43|790.43|792.43|790.43|791.97|789.97|0
1640962070000|2021-12-31 14:47:50|791.97|789.97|791.62|789.62|791.97|789.97|791.28|789.28|0
1640962080000|2021-12-31 14:48:00|791.74|789.74|792.43|790.43|792.43|790.43|791.74|789.74|0
1640962090000|2021-12-31 14:48:10|792.2|790.2|793.35|791.35|793.35|791.35|792.2|790.2|0
1640962100000|2021-12-31 14:48:20|793.12|791.12|793.12|791.12|793.35|791.35|792.89|790.89|0
1640962110000|2021-12-31 14:48:30|793.35|791.35|792.89|790.89|793.35|791.35|792.89|790.89|0
1640962120000|2021-12-31 14:48:40|792.66|790.66|791.97|789.97|792.66|790.66|791.97|789.97|0
1640962130000|2021-12-31 14:48:50|792.2|790.2|792.66|790.66|792.66|790.66|792.2|790.2|0
1640962140000|2021-12-31 14:49:00|792.2|790.2|792.66|790.66|792.66|790.66|791.97|789.97|0
1640962150000|2021-12-31 14:49:10|792.89|790.89|792.2|790.2|792.89|790.89|792.2|790.2|0
1640962160000|2021-12-31 14:49:20|792.43|790.43|792.89|790.89|792.89|790.89|792.43|790.43|0
1640962170000|2021-12-31 14:49:30|792.66|790.66|792.89|790.89|792.89|790.89|792.66|790.66|0
1640962180000|2021-12-31 14:49:40|793.12|791.12|793|791|793.12|791.12|792.89|790.89|0
1640962190000|2021-12-31 14:49:50|792.66|790.66|793.12|791.12|793.12|791.12|792.66|790.66|0
1640962200000|2021-12-31 14:50:00|792.89|790.89|792.2|790.2|792.89|790.89|792.2|790.2|0
1640962210000|2021-12-31 14:50:10|793.35|791.35|793.12|791.12|793.35|791.35|793.12|791.12|0
1640962220000|2021-12-31 14:50:20|793.58|791.58|794.04|792.04|794.5|792.5|793.58|791.58|0
1640962230000|2021-12-31 14:50:30|794.27|792.27|794.15|792.15|794.38|792.38|794.15|792.15|0
1640962240000|2021-12-31 14:50:40|794.27|792.27|793.81|791.81|794.5|792.5|793.81|791.81|0
1640962250000|2021-12-31 14:50:50|793.35|791.35|793.58|791.58|793.81|791.81|793.35|791.35|0
1640962260000|2021-12-31 14:51:00|794.27|792.27|794.04|792.04|794.27|792.27|794.04|792.04|0
1640962270000|2021-12-31 14:51:10|793.81|791.81|794.04|792.04|794.04|792.04|793.81|791.81|0
1640962280000|2021-12-31 14:51:20|794.15|792.15|793.81|791.81|794.15|792.15|793.35|791.35|0
1640962290000|2021-12-31 14:51:30|793.58|791.58|793.35|791.35|793.58|791.58|793.35|791.35|0
1640962300000|2021-12-31 14:51:40|794.5|792.5|794.5|792.5|794.73|792.73|794.5|792.5|0
1640962310000|2021-12-31 14:51:50|794.27|792.27|794.73|792.73|794.73|792.73|794.27|792.27|0
1640962320000|2021-12-31 14:52:00|794.38|792.38|794.27|792.27|794.5|792.5|794.27|792.27|0
1640962330000|2021-12-31 14:52:10|794.04|792.04|794.96|792.96|794.96|792.96|794.04|792.04|0
1640962340000|2021-12-31 14:52:20|795.19|793.19|794.96|792.96|795.19|793.19|794.96|792.96|0
1640962350000|2021-12-31 14:52:30|794.73|792.73|794.27|792.27|794.73|792.73|794.27|792.27|0
1640962360000|2021-12-31 14:52:40|794.73|792.73|794.5|792.5|794.73|792.73|794.5|792.5|0
1640962370000|2021-12-31 14:52:50|794.73|792.73|794.96|792.96|794.96|792.96|794.73|792.73|0
1640962380000|2021-12-31 14:53:00|795.41|793.41|795.18|793.18|795.41|793.41|795.18|793.18|0
1640962390000|2021-12-31 14:53:10|794.95|792.95|794.72|792.72|794.95|792.95|794.5|792.5|0
1640962400000|2021-12-31 14:53:20|794.27|792.27|794.27|792.27|794.27|792.27|793.35|791.35|0
1640962410000|2021-12-31 14:53:30|794.04|792.04|794.49|792.49|794.49|792.49|794.04|792.04|0
1640962420000|2021-12-31 14:53:40|794.72|792.72|794.95|792.95|795.18|793.18|794.72|792.72|0
1640962430000|2021-12-31 14:53:50|795.18|793.18|794.72|792.72|795.18|793.18|794.72|792.72|0
1640962440000|2021-12-31 14:54:00|794.49|792.49|794.49|792.49|794.49|792.49|794.49|792.49|0
1640962450000|2021-12-31 14:54:10|794.72|792.72|794.49|792.49|794.72|792.72|794.26|792.26|0
1640962460000|2021-12-31 14:54:20|795.41|793.41|796.33|794.33|796.33|794.33|795.41|793.41|0
1640962470000|2021-12-31 14:54:30|796.56|794.56|796.56|794.56|796.79|794.79|796.56|794.56|0
1640962480000|2021-12-31 14:54:40|796.79|794.79|796.56|794.56|796.79|794.79|796.33|794.33|0
1640962490000|2021-12-31 14:54:50|796.33|794.33|796.56|794.56|796.79|794.79|796.33|794.33|0
1640962500000|2021-12-31 14:55:00|796.79|794.79|797.02|795.02|797.02|795.02|796.79|794.79|0
1640962510000|2021-12-31 14:55:10|797.71|795.71|798.87|796.87|798.87|796.87|797.71|795.71|0
1640962520000|2021-12-31 14:55:20|798.64|796.64|797.94|795.94|798.64|796.64|797.94|795.94|0
1640962530000|2021-12-31 14:55:30|797.71|795.71|797.48|795.48|797.71|795.71|797.48|795.48|0
1640962540000|2021-12-31 14:55:40|796.79|794.79|796.79|794.79|797.02|795.02|796.79|794.79|0
1640962560000|2021-12-31 14:56:00|797.02|795.02|797.71|795.71|797.71|795.71|797.02|795.02|0
1640962570000|2021-12-31 14:56:10|798.17|796.17|797.71|795.71|798.17|796.17|797.71|795.71|0
1640962580000|2021-12-31 14:56:20|797.25|795.25|797.25|795.25|797.25|795.25|797.25|795.25|0
1640962590000|2021-12-31 14:56:30|797.02|795.02|797.02|795.02|797.02|795.02|796.56|794.56|0
1640962600000|2021-12-31 14:56:40|796.79|794.79|796.79|794.79|796.79|794.79|796.33|794.33|0
1640962610000|2021-12-31 14:56:50|797.02|795.02|795.87|793.87|797.02|795.02|795.87|793.87|0
1640962620000|2021-12-31 14:57:00|796.1|794.1|796.1|794.1|796.56|794.56|796.1|794.1|0
1640962630000|2021-12-31 14:57:10|795.87|793.87|795.87|793.87|795.87|793.87|795.18|793.18|0
1640962640000|2021-12-31 14:57:20|795.64|793.64|795.41|793.41|795.87|793.87|795.41|793.41|0
1640962650000|2021-12-31 14:57:30|795.18|793.18|795.64|793.64|795.64|793.64|795.18|793.18|0
1640962660000|2021-12-31 14:57:40|795.41|793.41|795.41|793.41|795.64|793.64|795.41|793.41|0
1640962670000|2021-12-31 14:57:50|795.18|793.18|794.49|792.49|795.18|793.18|794.49|792.49|0
1640962680000|2021-12-31 14:58:00|794.03|792.03|794.26|792.26|794.72|792.72|794.03|792.03|0
1640962690000|2021-12-31 14:58:10|794.49|792.49|794.26|792.26|794.49|792.49|794.26|792.26|0
1640962700000|2021-12-31 14:58:20|794.49|792.49|794.26|792.26|794.49|792.49|794.03|792.03|0
1640962710000|2021-12-31 14:58:30|794.03|792.03|794.03|792.03|794.26|792.26|794.03|792.03|0
1640962720000|2021-12-31 14:58:40|794.26|792.26|793.57|791.57|794.49|792.49|793.57|791.57|0
1640962730000|2021-12-31 14:58:50|792.88|790.88|792.42|790.42|792.88|790.88|792.42|790.42|0
1640962740000|2021-12-31 14:59:00|792.65|790.65|792.65|790.65|792.65|790.65|792.42|790.42|0
1640962750000|2021-12-31 14:59:10|792.19|790.19|790.82|788.82|792.19|790.19|790.82|788.82|0
1640962760000|2021-12-31 14:59:20|790.36|788.36|789.9|787.9|790.36|788.36|789.9|787.9|0
1640962770000|2021-12-31 14:59:30|790.01|788.01|790.59|788.59|790.59|788.59|790.01|788.01|0
1640962780000|2021-12-31 14:59:40|791.05|789.05|791.5|789.5|791.5|789.5|791.05|789.05|0
1640962790000|2021-12-31 14:59:50|791.96|789.96|792.19|790.19|792.19|790.19|791.73|789.73|0
1640962800000|2021-12-31 15:00:00|792.42|790.42|792.19|790.19|792.42|790.42|792.19|790.19|0
1640962810000|2021-12-31 15:00:10|791.73|789.73|791.5|789.5|791.73|789.73|791.5|789.5|0
1640962820000|2021-12-31 15:00:20|791.96|789.96|792.65|790.65|792.88|790.88|791.96|789.96|0
1640962830000|2021-12-31 15:00:30|793.34|791.34|792.88|790.88|793.34|791.34|792.88|790.88|0
1640962840000|2021-12-31 15:00:40|793.11|791.11|792.88|790.88|793.11|791.11|792.65|790.65|0
1640962850000|2021-12-31 15:00:50|793.11|791.11|793.11|791.11|793.45|791.45|793.11|791.11|0
1640962860000|2021-12-31 15:01:00|792.65|790.65|792.65|790.65|792.88|790.88|792.42|790.42|0
1640962870000|2021-12-31 15:01:10|792.42|790.42|789.9|787.9|792.42|790.42|789.9|787.9|0
1640962880000|2021-12-31 15:01:20|789.44|787.44|789.21|787.21|789.67|787.67|789.21|787.21|0
1640962890000|2021-12-31 15:01:30|788.98|786.98|788.06|786.06|788.98|786.98|788.06|786.06|0
1640962900000|2021-12-31 15:01:40|787.83|785.83|786.45|784.45|787.83|785.83|786.45|784.45|0
1640962910000|2021-12-31 15:01:50|784.62|782.62|785.76|783.76|785.76|783.76|784.62|782.62|0
1640962920000|2021-12-31 15:02:00|785.99|783.99|786.22|784.22|786.68|784.68|785.99|783.99|0
1640962930000|2021-12-31 15:02:10|786.45|784.45|786.91|784.91|786.91|784.91|785.76|783.76|0
1640962940000|2021-12-31 15:02:20|786.68|784.68|787.37|785.37|787.37|785.37|786.68|784.68|0
1640962950000|2021-12-31 15:02:30|787.14|785.14|786.91|784.91|787.37|785.37|786.91|784.91|0
1640962960000|2021-12-31 15:02:40|787.14|785.14|787.37|785.37|787.6|785.6|787.14|785.14|0
1640962970000|2021-12-31 15:02:50|788.06|786.06|788.52|786.52|788.52|786.52|788.06|786.06|0
1640962980000|2021-12-31 15:03:00|788.29|786.29|788.98|786.98|788.98|786.98|788.29|786.29|0
1640962990000|2021-12-31 15:03:10|789.44|787.44|788.75|786.75|789.44|787.44|788.75|786.75|0
1640963000000|2021-12-31 15:03:20|788.98|786.98|789.21|787.21|789.21|787.21|788.98|786.98|0
1640963010000|2021-12-31 15:03:30|789.9|787.9|789.67|787.67|789.9|787.9|789.21|787.21|0
1640963020000|2021-12-31 15:03:40|789.44|787.44|789.44|787.44|789.44|787.44|789.21|787.21|0
1640963030000|2021-12-31 15:03:50|789.67|787.67|790.35|788.35|790.35|788.35|789.67|787.67|0
1640963040000|2021-12-31 15:04:00|790.81|788.81|790.58|788.58|791.04|789.04|790.58|788.58|0
1640963050000|2021-12-31 15:04:10|790.35|788.35|789.89|787.89|790.35|788.35|789.89|787.89|0
1640963060000|2021-12-31 15:04:20|790.12|788.12|790.35|788.35|790.58|788.58|789.89|787.89|0
1640963070000|2021-12-31 15:04:30|790.58|788.58|790.35|788.35|790.58|788.58|789.89|787.89|0
1640963080000|2021-12-31 15:04:40|790.69|788.69|790.81|788.81|790.81|788.81|790.58|788.58|0
1640963090000|2021-12-31 15:04:50|790.35|788.35|790.12|788.12|790.35|788.35|789.44|787.44|0
1640963100000|2021-12-31 15:05:00|789.89|787.89|790.12|788.12|790.12|788.12|789.44|787.44|0
1640963110000|2021-12-31 15:05:10|790.58|788.58|790.81|788.81|791.04|789.04|790.58|788.58|0
1640963120000|2021-12-31 15:05:20|791.27|789.27|791.04|789.04|791.27|789.27|791.04|789.04|0
1640963130000|2021-12-31 15:05:30|791.5|789.5|791.73|789.73|791.73|789.73|791.5|789.5|0
1640963140000|2021-12-31 15:05:40|791.5|789.5|791.5|789.5|791.5|789.5|791.27|789.27|0
1640963150000|2021-12-31 15:05:50|791.27|789.27|791.04|789.04|791.27|789.27|791.04|789.04|0
1640963160000|2021-12-31 15:06:00|791.5|789.5|792.65|790.65|792.65|790.65|791.5|789.5|0
1640963170000|2021-12-31 15:06:10|792.42|790.42|792.88|790.88|792.88|790.88|792.42|790.42|0
1640963180000|2021-12-31 15:06:20|792.42|790.42|793.34|791.34|793.34|791.34|792.42|790.42|0
1640963190000|2021-12-31 15:06:30|793.11|791.11|792.65|790.65|793.11|791.11|792.65|790.65|0
1640963200000|2021-12-31 15:06:40|792.19|790.19|792.42|790.42|792.42|790.42|791.96|789.96|0
1640963210000|2021-12-31 15:06:50|792.19|790.19|792.88|790.88|792.88|790.88|792.19|790.19|0
1640963220000|2021-12-31 15:07:00|792.65|790.65|793.8|791.8|793.8|791.8|792.65|790.65|0
1640963230000|2021-12-31 15:07:10|793.57|791.57|793.11|791.11|793.8|791.8|793.11|791.11|0
1640963240000|2021-12-31 15:07:20|792.65|790.65|792.88|790.88|792.88|790.88|792.65|790.65|0
1640963250000|2021-12-31 15:07:30|793.11|791.11|793.11|791.11|793.11|791.11|792.88|790.88|0
1640963260000|2021-12-31 15:07:40|793.34|791.34|793.34|791.34|793.34|791.34|793.11|791.11|0
1640963270000|2021-12-31 15:07:50|793.57|791.57|793.34|791.34|793.57|791.57|793.34|791.34|0
1640963280000|2021-12-31 15:08:00|793.57|791.57|794.72|792.72|794.72|792.72|793.57|791.57|0
1640963290000|2021-12-31 15:08:10|794.95|792.95|795.87|793.87|795.87|793.87|794.95|792.95|0
1640963300000|2021-12-31 15:08:20|795.64|793.64|795.77|793.77|795.77|793.77|795.52|793.52|0
1640963310000|2021-12-31 15:08:30|795.54|793.54|794.96|792.96|795.54|793.54|794.96|792.96|0
1640963320000|2021-12-31 15:08:40|795.31|793.31|795.08|793.08|795.31|793.31|795.08|793.08|0
1640963330000|2021-12-31 15:08:50|794.85|792.85|794.39|792.39|794.85|792.85|794.39|792.39|0
1640963340000|2021-12-31 15:09:00|794.62|792.62|794.16|792.16|794.62|792.62|794.16|792.16|0
1640963350000|2021-12-31 15:09:10|793.93|791.93|793.93|791.93|794.39|792.39|793.93|791.93|0
1640963360000|2021-12-31 15:09:20|793.7|791.7|793.7|791.7|793.7|791.7|793.7|791.7|0
1640963370000|2021-12-31 15:09:30|793.47|791.47|793.47|791.47|793.47|791.47|793.01|791.01|0
1640963380000|2021-12-31 15:09:40|793.24|791.24|793.47|791.47|793.47|791.47|793.24|791.24|0
1640963390000|2021-12-31 15:09:50|793.7|791.7|793.47|791.47|793.7|791.7|793.47|791.47|0
1640963400000|2021-12-31 15:10:00|793.7|791.7|793.93|791.93|793.93|791.93|793.7|791.7|0
1640963410000|2021-12-31 15:10:10|794.16|792.16|793.93|791.93|794.16|792.16|793.93|791.93|0
1640963420000|2021-12-31 15:10:20|794.16|792.16|794.16|792.16|794.62|792.62|794.16|792.16|0
1640963430000|2021-12-31 15:10:30|793.93|791.93|793.24|791.24|794.16|792.16|793.24|791.24|0
1640963440000|2021-12-31 15:10:40|793.01|791.01|792.78|790.78|793.01|791.01|792.78|790.78|0
1640963450000|2021-12-31 15:10:50|793.01|791.01|793.24|791.24|793.47|791.47|793.01|791.01|0
1640963460000|2021-12-31 15:11:00|793.47|791.47|793.24|791.24|793.47|791.47|793.24|791.24|0
1640963470000|2021-12-31 15:11:10|793.47|791.47|793.01|791.01|793.47|791.47|793.01|791.01|0
1640963480000|2021-12-31 15:11:20|793.24|791.24|793.47|791.47|793.47|791.47|793.24|791.24|0
1640963490000|2021-12-31 15:11:30|793.7|791.7|794.16|792.16|794.16|792.16|793.7|791.7|0
1640963500000|2021-12-31 15:11:40|794.39|792.39|794.39|792.39|794.39|792.39|794.16|792.16|0
1640963510000|2021-12-31 15:11:50|794.16|792.16|794.39|792.39|794.62|792.62|794.16|792.16|0
1640963520000|2021-12-31 15:12:00|793.93|791.93|794.39|792.39|794.39|792.39|793.93|791.93|0
1640963530000|2021-12-31 15:12:10|794.62|792.62|793.93|791.93|794.62|792.62|793.93|791.93|0
1640963540000|2021-12-31 15:12:20|793.24|791.24|793.93|791.93|793.93|791.93|793.24|791.24|0
1640963550000|2021-12-31 15:12:30|793.47|791.47|793.93|791.93|793.93|791.93|793.47|791.47|0
1640963560000|2021-12-31 15:12:40|793.7|791.7|793.7|791.7|793.93|791.93|793.7|791.7|0
1640963570000|2021-12-31 15:12:50|793.47|791.47|793.7|791.7|793.7|791.7|793.47|791.47|0
1640963580000|2021-12-31 15:13:00|793.93|791.93|793.24|791.24|793.93|791.93|793.24|791.24|0
1640963590000|2021-12-31 15:13:10|793.47|791.47|793.47|791.47|793.47|791.47|793.47|791.47|0
1640963600000|2021-12-31 15:13:20|793.35|791.35|793.7|791.7|793.93|791.93|793.24|791.24|0
1640963610000|2021-12-31 15:13:30|793.47|791.47|793.47|791.47|793.47|791.47|793.47|791.47|0
1640963620000|2021-12-31 15:13:40|793.24|791.24|793.24|791.24|793.35|791.35|793.24|791.24|0
1640963630000|2021-12-31 15:13:50|793.47|791.47|793.47|791.47|793.47|791.47|793.47|791.47|0
1640963640000|2021-12-31 15:14:00|793.24|791.24|793.24|791.24|793.24|791.24|793.24|791.24|0
1640963650000|2021-12-31 15:14:10|792.09|790.09|792.09|790.09|792.09|790.09|792.09|790.09|0
1640963660000|2021-12-31 15:14:20|791.86|789.86|791.74|789.74|791.86|789.86|791.63|789.63|0
1640963670000|2021-12-31 15:14:30|791.4|789.4|791.4|789.4|791.4|789.4|791.17|789.17|0
1640963680000|2021-12-31 15:14:40|791.63|789.63|792.19|790.19|792.19|790.19|791.63|789.63|0
1640963690000|2021-12-31 15:14:50|792.42|790.42|792.75|790.75|792.75|790.75|792.19|790.19|0
1640963700000|2021-12-31 15:15:00|792.52|790.52|792.52|790.52|792.52|790.52|792.52|790.52|0
1640963710000|2021-12-31 15:15:10|792.29|790.29|792.06|790.06|792.29|790.29|792.06|790.06|0
1640963720000|2021-12-31 15:15:20|792.29|790.29|792.06|790.06|792.29|790.29|792.06|790.06|0
1640963730000|2021-12-31 15:15:30|793.43|791.43|793.89|791.89|793.89|791.89|793.21|791.21|0
1640963740000|2021-12-31 15:15:40|794.12|792.12|794.35|792.35|794.35|792.35|794.12|792.12|0
1640963750000|2021-12-31 15:15:50|794.81|792.81|794.58|792.58|794.81|792.81|794.58|792.58|0
1640963760000|2021-12-31 15:16:00|794.12|792.12|793.66|791.66|794.12|792.12|793.66|791.66|0
1640963770000|2021-12-31 15:16:10|793.89|791.89|794.35|792.35|794.58|792.58|793.89|791.89|0
1640963780000|2021-12-31 15:16:20|794.58|792.58|794.58|792.58|794.58|792.58|794.58|792.58|0
1640963790000|2021-12-31 15:16:30|795.04|793.04|794.58|792.58|795.04|793.04|794.58|792.58|0
1640963800000|2021-12-31 15:16:40|794.81|792.81|794.58|792.58|795.04|793.04|794.58|792.58|0
1640963810000|2021-12-31 15:16:50|794.81|792.81|795.04|793.04|795.04|793.04|794.58|792.58|0
1640963820000|2021-12-31 15:17:00|794.58|792.58|795.04|793.04|795.04|793.04|794.58|792.58|0
1640963830000|2021-12-31 15:17:10|795.73|793.73|796.19|794.19|796.19|794.19|795.73|793.73|0
1640963840000|2021-12-31 15:17:20|795.73|793.73|795.96|793.96|795.96|793.96|795.5|793.5|0
1640963850000|2021-12-31 15:17:30|795.73|793.73|795.73|793.73|795.73|793.73|795.5|793.5|0
1640963860000|2021-12-31 15:17:40|795.96|793.96|795.5|793.5|795.96|793.96|795.5|793.5|0
1640963870000|2021-12-31 15:17:50|795.73|793.73|795.73|793.73|795.73|793.73|795.5|793.5|0
1640963880000|2021-12-31 15:18:00|795.5|793.5|795.96|793.96|795.96|793.96|795.5|793.5|0
1640963890000|2021-12-31 15:18:10|796.42|794.42|796.42|794.42|796.42|794.42|796.19|794.19|0
1640963900000|2021-12-31 15:18:20|797.11|795.11|796.65|794.65|797.11|795.11|796.65|794.65|0
1640963910000|2021-12-31 15:18:30|796.88|794.88|796.88|794.88|796.88|794.88|796.88|794.88|0
1640963920000|2021-12-31 15:18:40|797.11|795.11|797.34|795.34|797.34|795.34|797.11|795.11|0
1640963930000|2021-12-31 15:18:50|797.22|795.22|797.34|795.34|797.34|795.34|797.11|795.11|0
1640963940000|2021-12-31 15:19:00|797.57|795.57|797.34|795.34|797.57|795.57|797.34|795.34|0
1640963950000|2021-12-31 15:19:10|797.11|795.11|797.34|795.34|797.34|795.34|797.11|795.11|0
1640963960000|2021-12-31 15:19:20|797.11|795.11|796.42|794.42|797.11|795.11|796.19|794.19|0
1640963970000|2021-12-31 15:19:30|796.19|794.19|795.96|793.96|796.42|794.42|795.96|793.96|0
1640963980000|2021-12-31 15:19:40|796.19|794.19|796.65|794.65|796.65|794.65|796.19|794.19|0
1640963990000|2021-12-31 15:19:50|796.42|794.42|796.65|794.65|796.65|794.65|796.42|794.42|0
1640964000000|2021-12-31 15:20:00|795.96|793.96|795.73|793.73|795.96|793.96|795.73|793.73|0
1640964010000|2021-12-31 15:20:10|795.5|793.5|795.27|793.27|795.5|793.5|795.27|793.27|0
1640964020000|2021-12-31 15:20:20|795.5|793.5|795.27|793.27|795.5|793.5|795.04|793.04|0
1640964030000|2021-12-31 15:20:30|795.04|793.04|794.81|792.81|795.04|793.04|794.58|792.58|0
1640964040000|2021-12-31 15:20:40|794.58|792.58|794.81|792.81|794.81|792.81|794.58|792.58|0
1640964050000|2021-12-31 15:20:50|795.27|793.27|795.04|793.04|795.27|793.27|795.04|793.04|0
1640964060000|2021-12-31 15:21:00|795.27|793.27|794.58|792.58|795.27|793.27|794.58|792.58|0
1640964070000|2021-12-31 15:21:10|794.12|792.12|793.89|791.89|794.35|792.35|793.89|791.89|0
1640964080000|2021-12-31 15:21:20|794.12|792.12|794.81|792.81|794.81|792.81|793.89|791.89|0
1640964090000|2021-12-31 15:21:30|795.04|793.04|795.5|793.5|795.73|793.73|795.04|793.04|0
1640964100000|2021-12-31 15:21:40|795.73|793.73|795.73|793.73|795.73|793.73|795.27|793.27|0
1640964110000|2021-12-31 15:21:50|795.5|793.5|794.81|792.81|795.5|793.5|794.81|792.81|0
1640964120000|2021-12-31 15:22:00|794.35|792.35|794.12|792.12|794.35|792.35|794.12|792.12|0
1640964130000|2021-12-31 15:22:10|794.35|792.35|794.35|792.35|794.58|792.58|794.12|792.12|0
1640964140000|2021-12-31 15:22:20|794.12|792.12|794.35|792.35|794.35|792.35|794.12|792.12|0
1640964150000|2021-12-31 15:22:30|794.12|792.12|793.89|791.89|794.12|792.12|793.89|791.89|0
1640964160000|2021-12-31 15:22:40|794.12|792.12|794.35|792.35|794.58|792.58|794.12|792.12|0
1640964170000|2021-12-31 15:22:50|794.12|792.12|794.35|792.35|794.35|792.35|794.12|792.12|0
1640964180000|2021-12-31 15:23:00|794.12|792.12|793.89|791.89|794.35|792.35|793.89|791.89|0
1640964190000|2021-12-31 15:23:10|793.66|791.66|793.66|791.66|793.66|791.66|793.43|791.43|0
1640964200000|2021-12-31 15:23:20|793.54|791.54|794.12|792.12|794.12|792.12|793.54|791.54|0
1640964210000|2021-12-31 15:23:30|793.89|791.89|793.89|791.89|794.12|792.12|793.89|791.89|0
1640964220000|2021-12-31 15:23:40|794.12|792.12|793.89|791.89|794.12|792.12|793.89|791.89|0
1640964230000|2021-12-31 15:23:50|794.12|792.12|794.12|792.12|794.12|792.12|794.12|792.12|0
1640964240000|2021-12-31 15:24:00|793.89|791.89|793.89|791.89|793.89|791.89|793.66|791.66|0
1640964250000|2021-12-31 15:24:10|794.12|792.12|793.2|791.2|794.12|792.12|793.2|791.2|0
1640964260000|2021-12-31 15:24:20|793.43|791.43|793.2|791.2|793.66|791.66|793.2|791.2|0
1640964270000|2021-12-31 15:24:30|792.97|790.97|792.74|790.74|792.97|790.97|792.74|790.74|0
1640964280000|2021-12-31 15:24:40|792.28|790.28|791.82|789.82|792.51|790.51|791.82|789.82|0
1640964290000|2021-12-31 15:24:50|792.05|790.05|792.28|790.28|792.28|790.28|791.82|789.82|0
1640964300000|2021-12-31 15:25:00|792.05|790.05|791.82|789.82|792.05|790.05|791.82|789.82|0
1640964310000|2021-12-31 15:25:10|792.28|790.28|792.97|790.97|792.97|790.97|792.28|790.28|0
1640964320000|2021-12-31 15:25:20|793.2|791.2|793.66|791.66|793.66|791.66|793.2|791.2|0
1640964330000|2021-12-31 15:25:30|793.43|791.43|793.66|791.66|793.66|791.66|793.43|791.43|0
1640964340000|2021-12-31 15:25:40|793.43|791.43|793.2|791.2|793.43|791.43|793.2|791.2|0
1640964350000|2021-12-31 15:25:50|793.43|791.43|793.66|791.66|793.66|791.66|793.43|791.43|0
1640964360000|2021-12-31 15:26:00|793.43|791.43|793.89|791.89|793.89|791.89|793.43|791.43|0
1640964370000|2021-12-31 15:26:10|794.35|792.35|794.81|792.81|794.81|792.81|794.35|792.35|0
1640964380000|2021-12-31 15:26:20|794.58|792.58|794.58|792.58|794.81|792.81|794.58|792.58|0
1640964390000|2021-12-31 15:26:30|794.81|792.81|794.12|792.12|794.81|792.81|794.12|792.12|0
1640964400000|2021-12-31 15:26:40|793.89|791.89|794.35|792.35|794.58|792.58|793.89|791.89|0
1640964410000|2021-12-31 15:26:50|794.46|792.46|794.35|792.35|794.46|792.46|794.35|792.35|0
1640964420000|2021-12-31 15:27:00|794.12|792.12|794.58|792.58|794.58|792.58|793.89|791.89|0
1640964430000|2021-12-31 15:27:10|795.04|793.04|794.81|792.81|795.04|793.04|794.81|792.81|0
1640964440000|2021-12-31 15:27:20|795.04|793.04|794.58|792.58|795.04|793.04|794.58|792.58|0
1640964450000|2021-12-31 15:27:30|794.81|792.81|795.04|793.04|795.04|793.04|794.81|792.81|0
1640964460000|2021-12-31 15:27:40|794.58|792.58|795.04|793.04|795.04|793.04|794.58|792.58|0
1640964470000|2021-12-31 15:27:50|795.73|793.73|795.5|793.5|795.73|793.73|795.5|793.5|0
1640964480000|2021-12-31 15:28:00|795.73|793.73|795.04|793.04|795.73|793.73|795.04|793.04|0
1640964490000|2021-12-31 15:28:10|795.27|793.27|794.81|792.81|795.27|793.27|794.58|792.58|0
1640964500000|2021-12-31 15:28:20|795.04|793.04|794.58|792.58|795.04|793.04|794.35|792.35|0
1640964510000|2021-12-31 15:28:30|794.35|792.35|794.35|792.35|794.35|792.35|794.35|792.35|0
1640964520000|2021-12-31 15:28:40|794.12|792.12|794.12|792.12|794.12|792.12|794.12|792.12|0
1640964530000|2021-12-31 15:28:50|793.89|791.89|794.35|792.35|794.35|792.35|793.89|791.89|0
1640964540000|2021-12-31 15:29:00|794.12|792.12|794.58|792.58|794.58|792.58|794.12|792.12|0
1640964550000|2021-12-31 15:29:10|794.12|792.12|794.35|792.35|794.35|792.35|794.12|792.12|0
1640964560000|2021-12-31 15:29:20|794.12|792.12|794.35|792.35|794.58|792.58|794.12|792.12|0
1640964570000|2021-12-31 15:29:30|794.58|792.58|795.5|793.5|795.5|793.5|794.58|792.58|0
1640964580000|2021-12-31 15:29:40|795.27|793.27|795.27|793.27|795.73|793.73|795.27|793.27|0
1640964590000|2021-12-31 15:29:50|795.04|793.04|795.04|793.04|795.27|793.27|795.04|793.04|0
1640964600000|2021-12-31 15:30:00|795.5|793.5|795.04|793.04|795.5|793.5|795.04|793.04|0
1640964610000|2021-12-31 15:30:10|794.81|792.81|794.12|792.12|794.81|792.81|794.12|792.12|0
1640964620000|2021-12-31 15:30:20|793.66|791.66|793.66|791.66|793.66|791.66|793.43|791.43|0
1640964630000|2021-12-31 15:30:30|793.89|791.89|793.89|791.89|794|792|793.89|791.89|0
1640964640000|2021-12-31 15:30:40|794.81|792.81|794.35|792.35|794.81|792.81|794.35|792.35|0
1640964650000|2021-12-31 15:30:50|794.58|792.58|794.81|792.81|794.81|792.81|794.58|792.58|0
1640964660000|2021-12-31 15:31:00|794.48|792.48|794.02|792.02|794.48|792.48|794.02|792.02|0
1640964670000|2021-12-31 15:31:10|793.56|791.56|793.79|791.79|794.02|792.02|793.56|791.56|0
1640964680000|2021-12-31 15:31:20|793.1|791.1|793.33|791.33|793.33|791.33|792.87|790.87|0
1640964690000|2021-12-31 15:31:30|792.64|790.64|792.18|790.18|792.64|790.64|791.95|789.95|0
1640964700000|2021-12-31 15:31:40|791.95|789.95|792.41|790.41|792.41|790.41|791.95|789.95|0
1640964710000|2021-12-31 15:31:50|793.1|791.1|792.87|790.87|793.1|791.1|792.87|790.87|0
1640964720000|2021-12-31 15:32:00|793.1|791.1|792.98|790.98|793.1|791.1|792.87|790.87|0
1640964730000|2021-12-31 15:32:10|793.1|791.1|792.87|790.87|793.33|791.33|792.87|790.87|0
1640964740000|2021-12-31 15:32:20|793.1|791.1|793.1|791.1|793.33|791.33|793.1|791.1|0
1640964750000|2021-12-31 15:32:30|792.64|790.64|792.29|790.29|793.1|791.1|792.29|790.29|0
1640964760000|2021-12-31 15:32:40|792.18|790.18|792.18|790.18|792.29|790.29|792.18|790.18|0
1640964770000|2021-12-31 15:32:50|792.41|790.41|792.41|790.41|792.41|790.41|792.18|790.18|0
1640964780000|2021-12-31 15:33:00|792.64|790.64|792.87|790.87|793.1|791.1|792.64|790.64|0
1640964790000|2021-12-31 15:33:10|793.1|791.1|793.1|791.1|793.33|791.33|793.1|791.1|0
1640964800000|2021-12-31 15:33:20|792.87|790.87|792.41|790.41|792.87|790.87|792.18|790.18|0
1640964810000|2021-12-31 15:33:30|792.18|790.18|792.18|790.18|792.41|790.41|792.18|790.18|0
1640964820000|2021-12-31 15:33:40|791.95|789.95|791.72|789.72|791.95|789.95|791.49|789.49|0
1640964830000|2021-12-31 15:33:50|791.49|789.49|791.14|789.14|791.49|789.49|791.03|789.03|0
1640964840000|2021-12-31 15:34:00|790.11|788.11|790.57|788.57|790.8|788.8|790.11|788.11|0
1640964850000|2021-12-31 15:34:10|790.34|788.34|789.88|787.88|790.57|788.57|789.88|787.88|0
1640964860000|2021-12-31 15:34:20|789.42|787.42|789.42|787.42|789.65|787.65|789.42|787.42|0
1640964870000|2021-12-31 15:34:30|789.19|787.19|789.42|787.42|789.42|787.42|789.19|787.19|0
1640964880000|2021-12-31 15:34:40|789.65|787.65|790.11|788.11|790.34|788.34|789.65|787.65|0
1640964890000|2021-12-31 15:34:50|789.19|787.19|789.42|787.42|789.42|787.42|789.19|787.19|0
1640964900000|2021-12-31 15:35:00|789.65|787.65|790.11|788.11|790.34|788.34|789.65|787.65|0
1640964910000|2021-12-31 15:35:10|788.73|786.73|788.73|786.73|788.96|786.96|788.5|786.5|0
1640964920000|2021-12-31 15:35:20|789.19|787.19|788.96|786.96|789.42|787.42|788.73|786.73|0
1640964930000|2021-12-31 15:35:30|789.42|787.42|789.42|787.42|789.65|787.65|789.42|787.42|0
1640964940000|2021-12-31 15:35:40|789.88|787.88|790.34|788.34|790.34|788.34|789.65|787.65|0
1640964950000|2021-12-31 15:35:50|790.11|788.11|790.34|788.34|790.57|788.57|790.11|788.11|0
1640964960000|2021-12-31 15:36:00|790.57|788.57|789.88|787.88|790.57|788.57|789.88|787.88|0
1640964970000|2021-12-31 15:36:10|790.11|788.11|790.11|788.11|790.22|788.22|789.88|787.88|0
1640964980000|2021-12-31 15:36:20|791.03|789.03|791.26|789.26|791.49|789.49|791.03|789.03|0
1640964990000|2021-12-31 15:36:30|790.8|788.8|790.8|788.8|790.8|788.8|790.8|788.8|0
1640965000000|2021-12-31 15:36:40|790.57|788.57|791.03|789.03|791.03|789.03|790.57|788.57|0
1640965010000|2021-12-31 15:36:50|790.8|788.8|790.8|788.8|791.03|789.03|790.8|788.8|0
1640965030000|2021-12-31 15:37:10|790.57|788.57|789.42|787.42|790.57|788.57|789.42|787.42|0
1640965040000|2021-12-31 15:37:20|789.19|787.19|788.96|786.96|789.42|787.42|788.96|786.96|0
1640965050000|2021-12-31 15:37:30|789.19|787.19|788.96|786.96|789.42|787.42|788.73|786.73|0
1640965060000|2021-12-31 15:37:40|789.19|787.19|789.42|787.42|789.42|787.42|789.19|787.19|0
1640965070000|2021-12-31 15:37:50|789.19|787.19|788.5|786.5|789.19|787.19|788.5|786.5|0
1640965080000|2021-12-31 15:38:00|788.73|786.73|788.5|786.5|788.73|786.73|788.27|786.27|0
1640965090000|2021-12-31 15:38:10|788.73|786.73|789.42|787.42|789.42|787.42|788.73|786.73|0
1640965100000|2021-12-31 15:38:20|789.19|787.19|789.42|787.42|789.42|787.42|789.19|787.19|0
1640965110000|2021-12-31 15:38:30|788.84|786.84|788.73|786.73|788.84|786.84|788.5|786.5|0
1640965120000|2021-12-31 15:38:40|788.04|786.04|787.81|785.81|788.04|786.04|787.81|785.81|0
1640965130000|2021-12-31 15:38:50|787.58|785.58|788.04|786.04|788.04|786.04|787.58|785.58|0
1640965140000|2021-12-31 15:39:00|787.58|785.58|788.5|786.5|788.5|786.5|787.58|785.58|0
1640965150000|2021-12-31 15:39:10|789.42|787.42|788.96|786.96|789.42|787.42|788.96|786.96|0
1640965160000|2021-12-31 15:39:20|789.42|787.42|788.73|786.73|789.42|787.42|788.73|786.73|0
1640965170000|2021-12-31 15:39:30|788.5|786.5|788.27|786.27|788.5|786.5|788.27|786.27|0
1640965180000|2021-12-31 15:39:40|788.5|786.5|789.88|787.88|789.88|787.88|788.5|786.5|0
1640965190000|2021-12-31 15:39:50|789.65|787.65|789.42|787.42|789.65|787.65|789.42|787.42|0
1640965200000|2021-12-31 15:40:00|789.07|787.07|788.5|786.5|789.07|787.07|788.5|786.5|0
1640965210000|2021-12-31 15:40:10|788.96|786.96|788.96|786.96|788.96|786.96|788.73|786.73|0
1640965220000|2021-12-31 15:40:20|788.73|786.73|788.96|786.96|789.19|787.19|788.73|786.73|0
1640965230000|2021-12-31 15:40:30|788.5|786.5|788.96|786.96|788.96|786.96|788.5|786.5|0
1640965240000|2021-12-31 15:40:40|788.5|786.5|788.27|786.27|788.73|786.73|788.27|786.27|0
1640965250000|2021-12-31 15:40:50|788.04|786.04|788.04|786.04|788.04|786.04|788.04|786.04|0
1640965260000|2021-12-31 15:41:00|787.81|785.81|788.04|786.04|788.04|786.04|787.81|785.81|0
1640965270000|2021-12-31 15:41:10|788.27|786.27|787.81|785.81|788.27|786.27|787.81|785.81|0
1640965280000|2021-12-31 15:41:20|787.58|785.58|787.35|785.35|787.58|785.58|787.12|785.12|0
1640965290000|2021-12-31 15:41:30|787.12|785.12|787.35|785.35|787.35|785.35|787.12|785.12|0
1640965300000|2021-12-31 15:41:40|787.12|785.12|786.89|784.89|787.12|785.12|786.89|784.89|0
1640965310000|2021-12-31 15:41:50|786.44|784.44|787.35|785.35|787.35|785.35|786.44|784.44|0
1640965320000|2021-12-31 15:42:00|787.58|785.58|787.58|785.58|787.58|785.58|787.58|785.58|0
1640965330000|2021-12-31 15:42:10|787.35|785.35|787.81|785.81|787.81|785.81|787.35|785.35|0
1640965340000|2021-12-31 15:42:20|788.04|786.04|787.35|785.35|788.04|786.04|787.35|785.35|0
1640965350000|2021-12-31 15:42:30|787.58|785.58|788.04|786.04|788.04|786.04|787.58|785.58|0
1640965360000|2021-12-31 15:42:40|787.81|785.81|787.81|785.81|787.92|785.92|787.58|785.58|0
1640965370000|2021-12-31 15:42:50|787.58|785.58|787.81|785.81|787.81|785.81|787.58|785.58|0
1640965380000|2021-12-31 15:43:00|787.58|785.58|787.81|785.81|787.81|785.81|787.58|785.58|0
1640965390000|2021-12-31 15:43:10|788.04|786.04|788.04|786.04|788.04|786.04|788.04|786.04|0
1640965400000|2021-12-31 15:43:20|787.81|785.81|787.81|785.81|787.81|785.81|787.58|785.58|0
1640965410000|2021-12-31 15:43:30|788.04|786.04|786.51|784.51|788.04|786.04|786.51|784.51|0
1640965420000|2021-12-31 15:43:40|786.4|784.4|786.4|784.4|786.4|784.4|786.17|784.17|0
1640965430000|2021-12-31 15:43:50|786.86|784.86|787.51|785.51|787.51|785.51|786.63|784.63|0
1640965440000|2021-12-31 15:44:00|787.74|785.74|788.3|786.3|788.3|786.3|787.74|785.74|0
1640965450000|2021-12-31 15:44:10|788.53|786.53|788.98|786.98|788.98|786.98|788.53|786.53|0
1640965460000|2021-12-31 15:44:20|789.21|787.21|788.98|786.98|789.21|787.21|788.98|786.98|0
1640965470000|2021-12-31 15:44:30|789.21|787.21|788.75|786.75|789.21|787.21|788.75|786.75|0
1640965480000|2021-12-31 15:44:40|788.98|786.98|788.98|786.98|788.98|786.98|788.98|786.98|0
1640965490000|2021-12-31 15:44:50|789.21|787.21|789.67|787.67|789.67|787.67|789.21|787.21|0
1640965500000|2021-12-31 15:45:00|790.13|788.13|789.67|787.67|790.13|788.13|789.67|787.67|0
1640965510000|2021-12-31 15:45:10|789.9|787.9|790.13|788.13|790.36|788.36|789.9|787.9|0
1640965520000|2021-12-31 15:45:20|790.36|788.36|790.13|788.13|790.36|788.36|790.13|788.13|0
1640965530000|2021-12-31 15:45:30|789.9|787.9|790.13|788.13|790.47|788.47|789.9|787.9|0
1640965540000|2021-12-31 15:45:40|790.36|788.36|790.59|788.59|790.59|788.59|790.13|788.13|0
1640965550000|2021-12-31 15:45:50|790.36|788.36|790.36|788.36|790.59|788.59|790.36|788.36|0
1640965560000|2021-12-31 15:46:00|790.13|788.13|789.21|787.21|790.36|788.36|789.21|787.21|0
1640965570000|2021-12-31 15:46:10|789.44|787.44|789.21|787.21|789.44|787.44|789.21|787.21|0
1640965580000|2021-12-31 15:46:20|788.98|786.98|788.98|786.98|789.44|787.44|788.75|786.75|0
1640965590000|2021-12-31 15:46:30|788.75|786.75|788.75|786.75|788.75|786.75|788.75|786.75|0
1640965600000|2021-12-31 15:46:40|788.98|786.98|789.21|787.21|789.21|787.21|788.98|786.98|0
1640965610000|2021-12-31 15:46:50|788.98|786.98|788.98|786.98|789.21|787.21|788.98|786.98|0
1640965620000|2021-12-31 15:47:00|788.75|786.75|788.29|786.29|788.98|786.98|788.29|786.29|0
1640965630000|2021-12-31 15:47:10|787.84|785.84|788.06|786.06|788.06|786.06|787.84|785.84|0
1640965640000|2021-12-31 15:47:20|788.29|786.29|788.06|786.06|788.52|786.52|788.06|786.06|0
1640965650000|2021-12-31 15:47:30|788.29|786.29|788.75|786.75|788.75|786.75|788.29|786.29|0
1640965660000|2021-12-31 15:47:40|788.98|786.98|789.21|787.21|789.44|787.44|788.98|786.98|0
1640965670000|2021-12-31 15:47:50|788.98|786.98|788.98|786.98|788.98|786.98|788.98|786.98|0
1640965680000|2021-12-31 15:48:00|789.21|787.21|788.98|786.98|789.21|787.21|788.98|786.98|0
1640965690000|2021-12-31 15:48:10|789.21|787.21|789.44|787.44|789.44|787.44|789.21|787.21|0
1640965700000|2021-12-31 15:48:20|789.21|787.21|788.75|786.75|789.21|787.21|788.75|786.75|0
1640965710000|2021-12-31 15:48:30|788.98|786.98|788.75|786.75|788.98|786.98|788.75|786.75|0
1640965720000|2021-12-31 15:48:40|788.52|786.52|788.52|786.52|788.52|786.52|788.52|786.52|0
1640965730000|2021-12-31 15:48:50|788.75|786.75|789.21|787.21|789.21|787.21|788.75|786.75|0
1640965740000|2021-12-31 15:49:00|788.75|786.75|788.06|786.06|788.75|786.75|788.06|786.06|0
1640965750000|2021-12-31 15:49:10|788.75|786.75|788.75|786.75|788.75|786.75|788.52|786.52|0
1640965770000|2021-12-31 15:49:30|788.29|786.29|788.29|786.29|788.29|786.29|788.06|786.06|0
1640965780000|2021-12-31 15:49:40|788.52|786.52|788.52|786.52|788.52|786.52|788.29|786.29|0
1640965790000|2021-12-31 15:49:50|788.98|786.98|788.98|786.98|788.98|786.98|788.98|786.98|0
1640965800000|2021-12-31 15:50:00|789.21|787.21|789.21|787.21|789.44|787.44|789.21|787.21|0
1640965810000|2021-12-31 15:50:10|788.98|786.98|788.75|786.75|788.98|786.98|788.75|786.75|0
1640965820000|2021-12-31 15:50:20|788.98|786.98|789.44|787.44|789.44|787.44|788.98|786.98|0
1640965830000|2021-12-31 15:50:30|789.67|787.67|789.9|787.9|789.9|787.9|789.67|787.67|0
1640965840000|2021-12-31 15:50:40|790.13|788.13|789.67|787.67|790.13|788.13|789.67|787.67|0
1640965850000|2021-12-31 15:50:50|789.9|787.9|789.9|787.9|789.9|787.9|789.9|787.9|0
1640965860000|2021-12-31 15:51:00|789.67|787.67|789.21|787.21|789.67|787.67|789.21|787.21|0
1640965870000|2021-12-31 15:51:10|788.75|786.75|788.06|786.06|788.75|786.75|788.06|786.06|0
1640965880000|2021-12-31 15:51:20|787.83|785.83|787.37|785.37|787.83|785.83|787.37|785.37|0
1640965890000|2021-12-31 15:51:30|787.14|785.14|787.14|785.14|787.14|785.14|786.91|784.91|0
1640965900000|2021-12-31 15:51:40|787.37|785.37|787.37|785.37|787.6|785.6|787.37|785.37|0
1640965910000|2021-12-31 15:51:50|786.91|784.91|786.91|784.91|786.91|784.91|786.69|784.69|0
1640965920000|2021-12-31 15:52:00|786.69|784.69|786.91|784.91|787.37|785.37|786.69|784.69|0
1640965930000|2021-12-31 15:52:10|787.14|785.14|786.91|784.91|787.14|785.14|786.91|784.91|0
1640965940000|2021-12-31 15:52:20|787.14|785.14|787.6|785.6|787.6|785.6|787.14|785.14|0
1640965950000|2021-12-31 15:52:30|788.06|786.06|788.52|786.52|788.52|786.52|788.06|786.06|0
1640965960000|2021-12-31 15:52:40|788.17|786.17|788.98|786.98|788.98|786.98|788.06|786.06|0
1640965970000|2021-12-31 15:52:50|788.75|786.75|788.75|786.75|788.75|786.75|788.75|786.75|0
1640965980000|2021-12-31 15:53:00|788.98|786.98|789.44|787.44|789.44|787.44|788.98|786.98|0
1640965990000|2021-12-31 15:53:10|789.67|787.67|789.78|787.78|789.78|787.78|789.67|787.67|0
1640966000000|2021-12-31 15:53:20|790.13|788.13|791.05|789.05|791.05|789.05|790.13|788.13|0
1640966010000|2021-12-31 15:53:30|790.82|788.82|790.82|788.82|790.82|788.82|790.59|788.59|0
1640966020000|2021-12-31 15:53:40|790.59|788.59|791.05|789.05|791.05|789.05|790.59|788.59|0
1640966030000|2021-12-31 15:53:50|791.28|789.28|791.51|789.51|791.51|789.51|791.28|789.28|0
1640966040000|2021-12-31 15:54:00|791.28|789.28|791.51|789.51|791.51|789.51|791.28|789.28|0
1640966050000|2021-12-31 15:54:10|791.28|789.28|791.74|789.74|791.74|789.74|791.28|789.28|0
1640966060000|2021-12-31 15:54:20|791.51|789.51|791.51|789.51|791.74|789.74|791.51|789.51|0
1640966070000|2021-12-31 15:54:30|791.28|789.28|791.51|789.51|791.51|789.51|791.28|789.28|0
1640966080000|2021-12-31 15:54:40|791.74|789.74|791.97|789.97|791.97|789.97|791.74|789.74|0
1640966090000|2021-12-31 15:54:50|791.74|789.74|791.51|789.51|791.74|789.74|791.51|789.51|0
1640966100000|2021-12-31 15:55:00|791.28|789.28|791.74|789.74|791.74|789.74|791.28|789.28|0
1640966110000|2021-12-31 15:55:10|792.43|790.43|791.97|789.97|792.43|790.43|791.97|789.97|0
1640966120000|2021-12-31 15:55:20|791.51|789.51|791.97|789.97|791.97|789.97|791.51|789.51|0
1640966130000|2021-12-31 15:55:30|792.2|790.2|791.97|789.97|792.2|790.2|791.97|789.97|0
1640966140000|2021-12-31 15:55:40|792.2|790.2|792.2|790.2|792.43|790.43|792.2|790.2|0
1640966150000|2021-12-31 15:55:50|791.97|789.97|791.97|789.97|791.97|789.97|791.97|789.97|0
1640966160000|2021-12-31 15:56:00|792.2|790.2|791.74|789.74|792.2|790.2|791.74|789.74|0
1640966170000|2021-12-31 15:56:10|791.51|789.51|791.28|789.28|791.51|789.51|791.28|789.28|0
1640966180000|2021-12-31 15:56:20|791.05|789.05|791.51|789.51|791.74|789.74|791.05|789.05|0
1640966190000|2021-12-31 15:56:30|791.74|789.74|791.74|789.74|791.74|789.74|791.51|789.51|0
1640966200000|2021-12-31 15:56:40|791.51|789.51|792.66|790.66|792.66|790.66|791.51|789.51|0
1640966210000|2021-12-31 15:56:50|792.89|790.89|792.66|790.66|793.12|791.12|792.66|790.66|0
1640966220000|2021-12-31 15:57:00|792.89|790.89|792.31|790.31|792.89|790.89|792.31|790.31|0
1640966230000|2021-12-31 15:57:10|792.66|790.66|791.97|789.97|792.66|790.66|791.97|789.97|0
1640966240000|2021-12-31 15:57:20|792.2|790.2|792.43|790.43|792.66|790.66|792.2|790.2|0
1640966250000|2021-12-31 15:57:30|792.66|790.66|792.2|790.2|792.66|790.66|792.2|790.2|0
1640966260000|2021-12-31 15:57:40|791.97|789.97|792.2|790.2|792.2|790.2|791.97|789.97|0
1640966270000|2021-12-31 15:57:50|791.97|789.97|792.08|790.08|792.08|790.08|791.97|789.97|0
1640966280000|2021-12-31 15:58:00|791.97|789.97|791.74|789.74|792.2|790.2|791.74|789.74|0
1640966290000|2021-12-31 15:58:10|791.51|789.51|791.62|789.62|791.62|789.62|791.51|789.51|0
1640966300000|2021-12-31 15:58:20|791.51|789.51|791.97|789.97|791.97|789.97|791.51|789.51|0
1640966310000|2021-12-31 15:58:30|791.74|789.74|791.97|789.97|792.2|790.2|791.74|789.74|0
1640966320000|2021-12-31 15:58:40|791.74|789.74|791.51|789.51|791.74|789.74|791.28|789.28|0
1640966330000|2021-12-31 15:58:50|791.28|789.28|791.28|789.28|791.51|789.51|791.28|789.28|0
1640966340000|2021-12-31 15:59:00|791.51|789.51|791.97|789.97|791.97|789.97|791.51|789.51|0
1640966350000|2021-12-31 15:59:10|791.74|789.74|791.74|789.74|791.74|789.74|791.51|789.51|0
1640966360000|2021-12-31 15:59:20|791.51|789.51|791.97|789.97|791.97|789.97|791.51|789.51|0
1640966370000|2021-12-31 15:59:30|791.74|789.74|791.51|789.51|791.74|789.74|791.28|789.28|0
1640966380000|2021-12-31 15:59:40|791.97|789.97|791.74|789.74|791.97|789.97|791.51|789.51|0
1640966390000|2021-12-31 15:59:50|792.2|790.2|792.31|790.31|792.31|790.31|792.2|790.2|0
1640966400000|2021-12-31 16:00:00|792.66|790.66|793.8|791.8|793.8|791.8|792.66|790.66|0
1640966410000|2021-12-31 16:00:10|794.03|792.03|794.03|792.03|794.26|792.26|794.03|792.03|0
1640966420000|2021-12-31 16:00:20|793.34|791.34|792.88|790.88|793.34|791.34|792.65|790.65|0
1640966430000|2021-12-31 16:00:30|792.65|790.65|792.42|790.42|792.65|790.65|792.19|790.19|0
1640966440000|2021-12-31 16:00:40|792.65|790.65|792.19|790.19|792.65|790.65|792.19|790.19|0
1640966450000|2021-12-31 16:00:50|792.42|790.42|792.42|790.42|792.65|790.65|792.42|790.42|0
1640966460000|2021-12-31 16:01:00|792.19|790.19|790.59|788.59|792.19|790.19|790.59|788.59|0
1640966470000|2021-12-31 16:01:10|790.93|788.93|791.05|789.05|791.05|789.05|790.93|788.93|0
1640966480000|2021-12-31 16:01:20|790.82|788.82|790.82|788.82|791.05|789.05|790.82|788.82|0
1640966490000|2021-12-31 16:01:30|790.59|788.59|790.82|788.82|790.82|788.82|790.59|788.59|0
1640966500000|2021-12-31 16:01:40|790.59|788.59|790.59|788.59|790.59|788.59|790.36|788.36|0
1640966510000|2021-12-31 16:01:50|790.82|788.82|790.59|788.59|790.82|788.82|790.59|788.59|0
1640966520000|2021-12-31 16:02:00|790.36|788.36|789.9|787.9|790.59|788.59|789.9|787.9|0
1640966530000|2021-12-31 16:02:10|789.67|787.67|789.44|787.44|789.67|787.67|789.44|787.44|0
1640966540000|2021-12-31 16:02:20|789.67|787.67|789.67|787.67|789.9|787.9|789.44|787.44|0
1640966550000|2021-12-31 16:02:30|790.13|788.13|789.44|787.44|790.13|788.13|789.21|787.21|0
1640966560000|2021-12-31 16:02:40|789.21|787.21|789.67|787.67|789.67|787.67|789.21|787.21|0
1640966570000|2021-12-31 16:02:50|789.44|787.44|789.67|787.67|789.67|787.67|789.44|787.44|0
1640966580000|2021-12-31 16:03:00|789.9|787.9|790.13|788.13|790.13|788.13|789.9|787.9|0
1640966590000|2021-12-31 16:03:10|789.9|787.9|789.67|787.67|789.9|787.9|789.67|787.67|0
1640966600000|2021-12-31 16:03:20|789.9|787.9|789.67|787.67|789.9|787.9|789.67|787.67|0
1640966610000|2021-12-31 16:03:30|789.44|787.44|789.9|787.9|790.81|788.81|789.44|787.44|0
1640966620000|2021-12-31 16:03:40|790.13|788.13|789.9|787.9|790.13|788.13|789.9|787.9|0
1640966630000|2021-12-31 16:03:50|790.12|788.12|790.12|788.12|790.35|788.35|790.12|788.12|0
1640966640000|2021-12-31 16:04:00|790.35|788.35|790.58|788.58|790.58|788.58|790.12|788.12|0
1640966650000|2021-12-31 16:04:10|790.35|788.35|789.9|787.9|790.35|788.35|789.9|787.9|0
1640966660000|2021-12-31 16:04:20|789.89|787.89|789.89|787.89|789.89|787.89|789.89|787.89|0
1640966670000|2021-12-31 16:04:30|789.67|787.67|789.67|787.67|789.89|787.89|789.67|787.67|0
1640966680000|2021-12-31 16:04:40|790.12|788.12|790.35|788.35|790.58|788.58|790.12|788.12|0
1640966690000|2021-12-31 16:04:50|790.58|788.58|790.81|788.81|790.81|788.81|790.58|788.58|0
1640966700000|2021-12-31 16:05:00|790.58|788.58|791.04|789.04|791.04|789.04|790.58|788.58|0
1640966710000|2021-12-31 16:05:10|790.69|788.69|790.35|788.35|790.69|788.69|790.12|788.12|0
1640966720000|2021-12-31 16:05:20|790.12|788.12|790.35|788.35|790.58|788.58|790.12|788.12|0
1640966730000|2021-12-31 16:05:30|790.12|788.12|790.58|788.58|790.58|788.58|790.12|788.12|0
1640966740000|2021-12-31 16:05:40|790.35|788.35|789.66|787.66|790.35|788.35|789.66|787.66|0
1640966750000|2021-12-31 16:05:50|789.89|787.89|790.58|788.58|790.58|788.58|789.89|787.89|0
1640966760000|2021-12-31 16:06:00|790.35|788.35|789.89|787.89|790.35|788.35|789.89|787.89|0
1640966770000|2021-12-31 16:06:10|789.43|787.43|789.66|787.66|789.66|787.66|789.43|787.43|0
1640966780000|2021-12-31 16:06:20|790.12|788.12|790.35|788.35|790.35|788.35|790.12|788.12|0
1640966790000|2021-12-31 16:06:30|790.12|788.12|790.12|788.12|790.12|788.12|790|788|0
1640966800000|2021-12-31 16:06:40|789.89|787.89|789.89|787.89|789.89|787.89|789.89|787.89|0
1640966810000|2021-12-31 16:06:50|789.66|787.66|789.43|787.43|789.66|787.66|789.43|787.43|0
1640966820000|2021-12-31 16:07:00|789.66|787.66|789.89|787.89|789.89|787.89|789.66|787.66|0
1640966830000|2021-12-31 16:07:10|790.35|788.35|790.35|788.35|790.58|788.58|790.35|788.35|0
1640966840000|2021-12-31 16:07:20|790.23|788.23|789.89|787.89|790.23|788.23|789.89|787.89|0
1640966850000|2021-12-31 16:07:30|789.66|787.66|788.97|786.97|789.66|787.66|788.97|786.97|0
1640966860000|2021-12-31 16:07:40|789.2|787.2|789.31|787.31|789.43|787.43|789.2|787.2|0
1640966870000|2021-12-31 16:07:50|789.2|787.2|788.74|786.74|789.2|787.2|788.74|786.74|0
1640966880000|2021-12-31 16:08:00|788.97|786.97|789.66|787.66|789.66|787.66|788.97|786.97|0
1640966890000|2021-12-31 16:08:10|789.89|787.89|789.54|787.54|789.89|787.89|789.54|787.54|0
1640966900000|2021-12-31 16:08:20|789.43|787.43|789.2|787.2|789.43|787.43|789.2|787.2|0
1640966910000|2021-12-31 16:08:30|789.31|787.31|789.2|787.2|789.43|787.43|789.2|787.2|0
1640966920000|2021-12-31 16:08:40|788.97|786.97|789.43|787.43|789.66|787.66|788.97|786.97|0
1640966930000|2021-12-31 16:08:50|789.66|787.66|789.89|787.89|789.89|787.89|789.66|787.66|0
1640966940000|2021-12-31 16:09:00|790.12|788.12|790.58|788.58|790.58|788.58|790.12|788.12|0
1640966950000|2021-12-31 16:09:10|790.81|788.81|790.12|788.12|791.04|789.04|790.12|788.12|0
1640966960000|2021-12-31 16:09:20|789.89|787.89|789.89|787.89|790|788|789.89|787.89|0
1640966970000|2021-12-31 16:09:30|790.35|788.35|790.35|788.35|790.58|788.58|790.35|788.35|0
1640966980000|2021-12-31 16:09:40|790.58|788.58|790.58|788.58|790.81|788.81|790.35|788.35|0
1640966990000|2021-12-31 16:09:50|790.35|788.35|790.35|788.35|790.35|788.35|790.35|788.35|0
1640967000000|2021-12-31 16:10:00|790.12|788.12|790.35|788.35|790.35|788.35|790.12|788.12|0
1640967010000|2021-12-31 16:10:10|789.66|787.66|789.89|787.89|789.89|787.89|789.43|787.43|0
1640967020000|2021-12-31 16:10:20|789.66|787.66|790.35|788.35|790.35|788.35|789.66|787.66|0
1640967030000|2021-12-31 16:10:30|790|788|789.89|787.89|790.12|788.12|789.89|787.89|0
1640967040000|2021-12-31 16:10:40|789.66|787.66|789.77|787.77|789.77|787.77|789.66|787.66|0
1640967050000|2021-12-31 16:10:50|789.66|787.66|789.89|787.89|789.89|787.89|789.66|787.66|0
1640967060000|2021-12-31 16:11:00|789.66|787.66|789.43|787.43|789.66|787.66|789.43|787.43|0
1640967070000|2021-12-31 16:11:10|789.89|787.89|790.58|788.58|790.58|788.58|789.89|787.89|0
1640967080000|2021-12-31 16:11:20|790.12|788.12|790.81|788.81|790.81|788.81|790.12|788.12|0
1640967090000|2021-12-31 16:11:30|790.58|788.58|791.27|789.27|791.27|789.27|790.58|788.58|0
1640967100000|2021-12-31 16:11:40|791.5|789.5|791.73|789.73|791.73|789.73|791.27|789.27|0
1640967110000|2021-12-31 16:11:50|791.96|789.96|792.19|790.19|792.19|790.19|791.96|789.96|0
1640967120000|2021-12-31 16:12:00|791.96|789.96|791.84|789.84|792.19|790.19|791.84|789.84|0
1640967130000|2021-12-31 16:12:10|791.96|789.96|792.42|790.42|792.42|790.42|791.96|789.96|0
1640967140000|2021-12-31 16:12:20|792.19|790.19|792.42|790.42|792.42|790.42|791.96|789.96|0
1640967150000|2021-12-31 16:12:30|792.65|790.65|792.65|790.65|792.88|790.88|792.42|790.42|0
1640967160000|2021-12-31 16:12:40|792.88|790.88|792.65|790.65|792.88|790.88|792.65|790.65|0
1640967170000|2021-12-31 16:12:50|792.88|790.88|792.65|790.65|792.88|790.88|792.65|790.65|0
1640967180000|2021-12-31 16:13:00|792.42|790.42|792.88|790.88|793.11|791.11|792.42|790.42|0
1640967190000|2021-12-31 16:13:10|793.11|791.11|793.45|791.45|793.45|791.45|793.11|791.11|0
1640967200000|2021-12-31 16:13:20|793.11|791.11|792.65|790.65|793.11|791.11|792.65|790.65|0
1640967210000|2021-12-31 16:13:30|792.42|790.42|792.42|790.42|792.42|790.42|792.19|790.19|0
1640967220000|2021-12-31 16:13:40|792.19|790.19|791.96|789.96|792.19|790.19|791.96|789.96|0
1640967230000|2021-12-31 16:13:50|791.73|789.73|791.96|789.96|791.96|789.96|791.73|789.73|0
1640967240000|2021-12-31 16:14:00|791.73|789.73|791.96|789.96|792.19|790.19|791.73|789.73|0
1640967250000|2021-12-31 16:14:10|791.73|789.73|791.73|789.73|791.73|789.73|791.73|789.73|0
1640967260000|2021-12-31 16:14:20|791.96|789.96|791.5|789.5|791.96|789.96|791.5|789.5|0
1640967280000|2021-12-31 16:14:40|791.27|789.27|791.04|789.04|791.27|789.27|791.04|789.04|0
1640967300000|2021-12-31 16:15:00|790.81|788.81|790.58|788.58|790.81|788.81|790.58|788.58|0
1640967310000|2021-12-31 16:15:10|790.81|788.81|791.27|789.27|791.27|789.27|790.81|788.81|0
1640967320000|2021-12-31 16:15:20|791.5|789.5|791.5|789.5|791.73|789.73|791.5|789.5|0
1640967330000|2021-12-31 16:15:30|791.73|789.73|791.5|789.5|791.96|789.96|791.5|789.5|0
1640967340000|2021-12-31 16:15:40|791.73|789.73|791.73|789.73|791.73|789.73|791.73|789.73|0
1640967350000|2021-12-31 16:15:50|791.27|789.27|791.73|789.73|791.73|789.73|791.27|789.27|0
1640967360000|2021-12-31 16:16:00|791.27|789.27|791.04|789.04|791.27|789.27|791.04|789.04|0
1640967370000|2021-12-31 16:16:10|791.27|789.27|791.27|789.27|791.27|789.27|791.04|789.04|0
1640967380000|2021-12-31 16:16:20|791.5|789.5|791.96|789.96|791.96|789.96|791.27|789.27|0
1640967390000|2021-12-31 16:16:30|792.19|790.19|792.19|790.19|792.42|790.42|792.19|790.19|0
1640967400000|2021-12-31 16:16:40|792.42|790.42|792.19|790.19|792.42|790.42|792.19|790.19|0
1640967410000|2021-12-31 16:16:50|791.96|789.96|791.96|789.96|791.96|789.96|791.96|789.96|0
1640967420000|2021-12-31 16:17:00|791.73|789.73|791.73|789.73|791.73|789.73|791.73|789.73|0
1640967430000|2021-12-31 16:17:10|791.96|789.96|792.19|790.19|792.42|790.42|791.96|789.96|0
1640967440000|2021-12-31 16:17:20|792.42|790.42|792.42|790.42|792.42|790.42|792.19|790.19|0
1640967450000|2021-12-31 16:17:30|792.19|790.19|792.65|790.65|792.65|790.65|792.19|790.19|0
1640967460000|2021-12-31 16:17:40|792.88|790.88|792.65|790.65|792.88|790.88|792.65|790.65|0
1640967470000|2021-12-31 16:17:50|792.88|790.88|792.88|790.88|792.88|790.88|792.88|790.88|0
1640967480000|2021-12-31 16:18:00|792.65|790.65|792.88|790.88|792.88|790.88|792.65|790.65|0
1640967490000|2021-12-31 16:18:10|793.34|791.34|793.34|791.34|793.57|791.57|793.34|791.34|0
1640967500000|2021-12-31 16:18:20|793.57|791.57|793.57|791.57|793.57|791.57|793.57|791.57|0
1640967510000|2021-12-31 16:18:30|793.34|791.34|793.57|791.57|793.57|791.57|793.34|791.34|0
1640967520000|2021-12-31 16:18:40|793.45|791.45|793.57|791.57|793.57|791.57|793.34|791.34|0
1640967530000|2021-12-31 16:18:50|793.34|791.34|793.57|791.57|793.57|791.57|793.34|791.34|0
1640967540000|2021-12-31 16:19:00|793.34|791.34|793.57|791.57|793.57|791.57|793.34|791.34|0
1640967550000|2021-12-31 16:19:10|793.34|791.34|793.57|791.57|793.57|791.57|793.34|791.34|0
1640967560000|2021-12-31 16:19:20|793.34|791.34|793.57|791.57|793.57|791.57|793.34|791.34|0
1640967570000|2021-12-31 16:19:30|793.8|791.8|793.8|791.8|793.8|791.8|793.8|791.8|0
1640967580000|2021-12-31 16:19:40|794.03|792.03|793.34|791.34|794.03|792.03|793.34|791.34|0
1640967590000|2021-12-31 16:19:50|793.11|791.11|793.11|791.11|793.11|791.11|793.11|791.11|0
1640967600000|2021-12-31 16:20:00|792.88|790.88|792.88|790.88|793.11|791.11|792.88|790.88|0
1640967610000|2021-12-31 16:20:10|793.11|791.11|793.11|791.11|793.11|791.11|792.88|790.88|0
1640967620000|2021-12-31 16:20:20|793.57|791.57|793.34|791.34|793.57|791.57|793.34|791.34|0
1640967630000|2021-12-31 16:20:30|793.11|791.11|793.11|791.11|793.11|791.11|793.11|791.11|0
1640967640000|2021-12-31 16:20:40|793.34|791.34|793.34|791.34|793.34|791.34|793.34|791.34|0
1640967650000|2021-12-31 16:20:50|793.22|791.22|793.34|791.34|793.34|791.34|793.11|791.11|0
1640967670000|2021-12-31 16:21:10|793.57|791.57|793.57|791.57|793.57|791.57|793.57|791.57|0
1640967680000|2021-12-31 16:21:20|793.8|791.8|793.8|791.8|793.8|791.8|793.8|791.8|0
1640967690000|2021-12-31 16:21:30|793.34|791.34|793.34|791.34|793.34|791.34|793.34|791.34|0
1640967700000|2021-12-31 16:21:40|793.8|791.8|793.8|791.8|793.8|791.8|793.8|791.8|0
1640967710000|2021-12-31 16:21:50|794.03|792.03|794.03|792.03|794.03|792.03|794.03|792.03|0
1640967720000|2021-12-31 16:22:00|793.8|791.8|793.8|791.8|794.03|792.03|793.8|791.8|0
1640967730000|2021-12-31 16:22:10|793.57|791.57|793.57|791.57|793.8|791.8|793.57|791.57|0
1640967740000|2021-12-31 16:22:20|793.8|791.8|793.57|791.57|793.8|791.8|793.57|791.57|0
1640967760000|2021-12-31 16:22:40|793.34|791.34|793.34|791.34|793.34|791.34|793.34|791.34|0
1640967780000|2021-12-31 16:23:00|793.11|791.11|793.57|791.57|793.57|791.57|793.11|791.11|0
1640967810000|2021-12-31 16:23:30|793.56|791.56|793.56|791.56|793.56|791.56|793.56|791.56|0
1640967820000|2021-12-31 16:23:40|793.79|791.79|793.56|791.56|793.79|791.79|793.56|791.56|0
1640967830000|2021-12-31 16:23:50|793.33|791.33|793.33|791.33|793.33|791.33|793.33|791.33|0
1640967850000|2021-12-31 16:24:10|793.1|791.1|793.33|791.33|793.33|791.33|793.1|791.1|0
1640967860000|2021-12-31 16:24:20|793.1|791.1|793.1|791.1|793.1|791.1|793.1|791.1|0
1640967870000|2021-12-31 16:24:30|793.33|791.33|793.33|791.33|793.33|791.33|793.33|791.33|0
1640967880000|2021-12-31 16:24:40|793.56|791.56|793.56|791.56|793.56|791.56|793.56|791.56|0
1640967890000|2021-12-31 16:24:50|793.1|791.1|793.33|791.33|793.33|791.33|793.1|791.1|0
1640967920000|2021-12-31 16:25:20|793.1|791.1|793.1|791.1|793.1|791.1|793.1|791.1|0
1640967930000|2021-12-31 16:25:30|793.33|791.33|793.33|791.33|793.33|791.33|793.33|791.33|0
1640967940000|2021-12-31 16:25:40|793.56|791.56|793.56|791.56|793.56|791.56|793.56|791.56|0
1640967960000|2021-12-31 16:26:00|793.79|791.79|793.56|791.56|793.79|791.79|793.56|791.56|0
1640967980000|2021-12-31 16:26:20|793.33|791.33|793.56|791.56|793.56|791.56|793.33|791.33|0
1640967990000|2021-12-31 16:26:30|793.33|791.33|793.33|791.33|793.33|791.33|793.33|791.33|0
1640968010000|2021-12-31 16:26:50|793.1|791.1|793.1|791.1|793.1|791.1|793.1|791.1|0
1640968020000|2021-12-31 16:27:00|793.33|791.33|793.79|791.79|793.79|791.79|793.33|791.33|0
1640968030000|2021-12-31 16:27:10|794.02|792.02|793.79|791.79|794.02|792.02|793.79|791.79|0
1640968050000|2021-12-31 16:27:30|793.56|791.56|793.79|791.79|793.79|791.79|793.56|791.56|0
1640968060000|2021-12-31 16:27:40|793.56|791.56|794.02|792.02|794.02|792.02|793.56|791.56|0
1640968070000|2021-12-31 16:27:50|793.79|791.79|793.79|791.79|793.79|791.79|793.79|791.79|0
1640968080000|2021-12-31 16:28:00|794.02|792.02|794.02|792.02|794.02|792.02|794.02|792.02|0
1640968090000|2021-12-31 16:28:10|793.79|791.79|794.02|792.02|794.02|792.02|793.79|791.79|0
1640968130000|2021-12-31 16:28:50|793.79|791.79|793.79|791.79|793.79|791.79|793.56|791.56|0
1640968140000|2021-12-31 16:29:00|793.56|791.56|793.56|791.56|793.56|791.56|793.56|791.56|0
1640968160000|2021-12-31 16:29:20|793.33|791.33|793.56|791.56|793.56|791.56|793.33|791.33|0
1640968200000|2021-12-31 16:30:00|793.33|791.33|793.56|791.56|793.56|791.56|793.33|791.33|0
1640968210000|2021-12-31 16:30:10|793.33|791.33|793.33|791.33|793.33|791.33|793.33|791.33|0
1640968220000|2021-12-31 16:30:20|793.79|791.79|793.79|791.79|794.02|792.02|793.79|791.79|0
1640968230000|2021-12-31 16:30:30|794.02|792.02|794.02|792.02|794.02|792.02|794.02|792.02|0
1640968240000|2021-12-31 16:30:40|793.79|791.79|793.56|791.56|793.79|791.79|793.56|791.56|0
1640968260000|2021-12-31 16:31:00|793.33|791.33|793.33|791.33|793.33|791.33|793.33|791.33|0
1640968270000|2021-12-31 16:31:10|793.1|791.1|793.33|791.33|793.33|791.33|793.1|791.1|0
1640968290000|2021-12-31 16:31:30|793.56|791.56|793.56|791.56|793.56|791.56|793.56|791.56|0
1640968300000|2021-12-31 16:31:40|793.33|791.33|793.33|791.33|793.33|791.33|793.33|791.33|0
1640968320000|2021-12-31 16:32:00|793.1|791.1|793.1|791.1|793.1|791.1|793.1|791.1|0
1640968340000|2021-12-31 16:32:20|792.64|790.64|792.64|790.64|792.64|790.64|792.64|790.64|0
1640968350000|2021-12-31 16:32:30|792.41|790.41|792.64|790.64|792.64|790.64|792.41|790.41|0
1640968370000|2021-12-31 16:32:50|792.41|790.41|792.41|790.41|792.41|790.41|792.41|790.41|0
1640968380000|2021-12-31 16:33:00|792.18|790.18|792.18|790.18|792.18|790.18|792.18|790.18|0
1640968390000|2021-12-31 16:33:10|792.41|790.41|792.41|790.41|792.41|790.41|792.41|790.41|0
1640968400000|2021-12-31 16:33:20|792.18|790.18|792.18|790.18|792.41|790.41|792.18|790.18|0
1640968410000|2021-12-31 16:33:30|792.41|790.41|792.18|790.18|792.41|790.41|792.18|790.18|0
1640968420000|2021-12-31 16:33:40|791.95|789.95|792.41|790.41|792.41|790.41|791.95|789.95|0
1640968430000|2021-12-31 16:33:50|792.18|790.18|792.18|790.18|792.18|790.18|792.18|790.18|0
1640968440000|2021-12-31 16:34:00|791.95|789.95|792.18|790.18|792.18|790.18|791.95|789.95|0
1640968450000|2021-12-31 16:34:10|791.95|789.95|791.72|789.72|791.95|789.95|791.72|789.72|0
1640968460000|2021-12-31 16:34:20|791.49|789.49|791.49|789.49|791.49|789.49|791.49|789.49|0
1640968470000|2021-12-31 16:34:30|791.72|789.72|791.95|789.95|791.95|789.95|791.72|789.72|0
1640968480000|2021-12-31 16:34:40|791.72|789.72|791.72|789.72|791.72|789.72|791.72|789.72|0
1640968490000|2021-12-31 16:34:50|791.95|789.95|791.95|789.95|791.95|789.95|791.95|789.95|0
1640968500000|2021-12-31 16:35:00|792.18|790.18|791.72|789.72|792.18|790.18|791.72|789.72|0
1640968510000|2021-12-31 16:35:10|791.49|789.49|791.72|789.72|791.72|789.72|791.49|789.49|0
1640968520000|2021-12-31 16:35:20|791.95|789.95|792.18|790.18|792.18|790.18|791.95|789.95|0
1640968530000|2021-12-31 16:35:30|791.95|789.95|791.95|789.95|791.95|789.95|791.95|789.95|0
1640968540000|2021-12-31 16:35:40|791.72|789.72|791.72|789.72|791.72|789.72|791.72|789.72|0
1640968550000|2021-12-31 16:35:50|791.95|789.95|791.95|789.95|791.95|789.95|791.95|789.95|0
1640968560000|2021-12-31 16:36:00|791.72|789.72|791.72|789.72|791.72|789.72|791.72|789.72|0
1640968570000|2021-12-31 16:36:10|791.95|789.95|791.72|789.72|791.95|789.95|791.72|789.72|0
1640968610000|2021-12-31 16:36:50|791.49|789.49|791.49|789.49|791.49|789.49|791.49|789.49|0
1640968620000|2021-12-31 16:37:00|791.72|789.72|791.95|789.95|791.95|789.95|791.72|789.72|0
1640968630000|2021-12-31 16:37:10|791.72|789.72|791.72|789.72|791.95|789.95|791.72|789.72|0
1640968660000|2021-12-31 16:37:40|791.49|789.49|791.26|789.26|791.49|789.49|791.26|789.26|0
1640968680000|2021-12-31 16:38:00|791.03|789.03|790.8|788.8|791.03|789.03|790.8|788.8|0
1640968690000|2021-12-31 16:38:10|791.03|789.03|791.03|789.03|791.03|789.03|791.03|789.03|0
1640968700000|2021-12-31 16:38:20|790.8|788.8|790.8|788.8|790.8|788.8|790.8|788.8|0
1640968710000|2021-12-31 16:38:30|790.34|788.34|790.34|788.34|790.34|788.34|790.34|788.34|0
1640968720000|2021-12-31 16:38:40|790.57|788.57|790.34|788.34|790.57|788.57|790.34|788.34|0
1640968730000|2021-12-31 16:38:50|791.03|789.03|791.03|789.03|791.26|789.26|791.03|789.03|0
1640968740000|2021-12-31 16:39:00|791.26|789.26|791.72|789.72|791.72|789.72|791.26|789.26|0
1640968750000|2021-12-31 16:39:10|791.49|789.49|791.72|789.72|791.72|789.72|791.49|789.49|0
1640968760000|2021-12-31 16:39:20|791.49|789.49|791.49|789.49|791.49|789.49|791.49|789.49|0
1640968770000|2021-12-31 16:39:30|791.72|789.72|791.72|789.72|791.72|789.72|791.72|789.72|0
1640968780000|2021-12-31 16:39:40|791.49|789.49|791.49|789.49|791.49|789.49|791.49|789.49|0
1640968800000|2021-12-31 16:40:00|791.72|789.72|791.72|789.72|791.72|789.72|791.72|789.72|0
1640968810000|2021-12-31 16:40:10|791.26|789.26|791.26|789.26|791.26|789.26|791.26|789.26|0
1640968820000|2021-12-31 16:40:20|791.72|789.72|791.95|789.95|791.95|789.95|791.72|789.72|0
1640968840000|2021-12-31 16:40:40|792.18|790.18|792.18|790.18|792.18|790.18|792.18|790.18|0
1640968850000|2021-12-31 16:40:50|791.95|789.95|792.18|790.18|792.18|790.18|791.95|789.95|0
1640968860000|2021-12-31 16:41:00|792.41|790.41|792.41|790.41|792.41|790.41|791.95|789.95|0
1640968870000|2021-12-31 16:41:10|792.18|790.18|791.95|789.95|792.41|790.41|791.95|789.95|0
1640968880000|2021-12-31 16:41:20|792.18|790.18|792.41|790.41|792.41|790.41|792.18|790.18|0
1640968890000|2021-12-31 16:41:30|792.18|790.18|792.41|790.41|792.41|790.41|792.18|790.18|0
1640968900000|2021-12-31 16:41:40|792.18|790.18|792.41|790.41|792.41|790.41|792.18|790.18|0
1640968920000|2021-12-31 16:42:00|792.64|790.64|792.64|790.64|792.64|790.64|792.64|790.64|0
1640968930000|2021-12-31 16:42:10|792.87|790.87|792.87|790.87|792.87|790.87|792.87|790.87|0
1640968940000|2021-12-31 16:42:20|792.64|790.64|792.41|790.41|792.64|790.64|792.41|790.41|0
1640968980000|2021-12-31 16:43:00|792.64|790.64|792.87|790.87|792.87|790.87|792.64|790.64|0
1640968990000|2021-12-31 16:43:10|792.64|790.64|792.41|790.41|792.64|790.64|792.18|790.18|0
1640969000000|2021-12-31 16:43:20|792.18|790.18|792.18|790.18|792.18|790.18|792.18|790.18|0
1640969010000|2021-12-31 16:43:30|792.41|790.41|792.41|790.41|792.41|790.41|792.41|790.41|0
1640969020000|2021-12-31 16:43:40|792.18|790.18|792.41|790.41|792.41|790.41|792.18|790.18|0
1640969030000|2021-12-31 16:43:50|792.64|790.64|792.64|790.64|792.64|790.64|792.64|790.64|0
1640969040000|2021-12-31 16:44:00|792.87|790.87|792.64|790.64|792.87|790.87|792.64|790.64|0
1640969050000|2021-12-31 16:44:10|792.41|790.41|792.64|790.64|792.64|790.64|792.41|790.41|0
1640969060000|2021-12-31 16:44:20|792.41|790.41|792.41|790.41|792.41|790.41|792.41|790.41|0
1640969080000|2021-12-31 16:44:40|792.64|790.64|792.64|790.64|792.64|790.64|792.64|790.64|0
1640969100000|2021-12-31 16:45:00|792.87|790.87|792.64|790.64|792.87|790.87|792.64|790.64|0
1640969110000|2021-12-31 16:45:10|792.87|790.87|792.87|790.87|792.87|790.87|792.87|790.87|0
1640969120000|2021-12-31 16:45:20|792.64|790.64|792.64|790.64|792.64|790.64|792.64|790.64|0
1640969130000|2021-12-31 16:45:30|792.87|790.87|793.33|791.33|793.33|791.33|792.87|790.87|0
1640969140000|2021-12-31 16:45:40|793.1|791.1|793.33|791.33|793.33|791.33|793.1|791.1|0
1640969150000|2021-12-31 16:45:50|793.1|791.1|793.33|791.33|793.33|791.33|793.1|791.1|0
1640969160000|2021-12-31 16:46:00|793.1|791.1|793.33|791.33|793.33|791.33|793.1|791.1|0
1640969170000|2021-12-31 16:46:10|793.56|791.56|793.33|791.33|793.56|791.56|793.33|791.33|0
1640969180000|2021-12-31 16:46:20|793.56|791.56|793.56|791.56|793.56|791.56|793.33|791.33|0
1640969190000|2021-12-31 16:46:30|793.33|791.33|793.33|791.33|793.56|791.56|793.33|791.33|0
1640969200000|2021-12-31 16:46:40|793.56|791.56|793.56|791.56|793.56|791.56|793.56|791.56|0
1640969210000|2021-12-31 16:46:50|793.33|791.33|793.33|791.33|793.33|791.33|793.21|791.21|0
1640969220000|2021-12-31 16:47:00|793.1|791.1|792.87|790.87|793.1|791.1|792.87|790.87|0
1640969230000|2021-12-31 16:47:10|792.64|790.64|792.41|790.41|792.64|790.64|792.41|790.41|0
1640969260000|2021-12-31 16:47:40|792.18|790.18|792.4|790.4|792.4|790.4|792.18|790.18|0
1640969270000|2021-12-31 16:47:50|792.18|790.18|792.17|790.17|792.4|790.4|792.17|790.17|0
1640969280000|2021-12-31 16:48:00|792.4|790.4|792.4|790.4|792.4|790.4|792.4|790.4|0
1640969290000|2021-12-31 16:48:10|792.17|790.17|792.17|790.17|792.17|790.17|792.17|790.17|0
1640969300000|2021-12-31 16:48:20|791.94|789.94|791.71|789.71|791.94|789.94|791.71|789.71|0
1640969310000|2021-12-31 16:48:30|791.94|789.94|791.94|789.94|791.94|789.94|791.94|789.94|0
1640969320000|2021-12-31 16:48:40|791.71|789.71|791.71|789.71|791.71|789.71|791.71|789.71|0
1640969330000|2021-12-31 16:48:50|791.94|789.94|791.71|789.71|791.94|789.94|791.71|789.71|0
1640969340000|2021-12-31 16:49:00|791.48|789.48|791.25|789.25|791.48|789.48|791.25|789.25|0
1640969350000|2021-12-31 16:49:10|791.37|789.37|791.37|789.37|791.37|789.37|791.37|789.37|0
1640969360000|2021-12-31 16:49:20|791.48|789.48|791.71|789.71|791.71|789.71|791.48|789.48|0
1640969370000|2021-12-31 16:49:30|791.48|789.48|791.71|789.71|791.71|789.71|791.48|789.48|0
1640969390000|2021-12-31 16:49:50|791.94|789.94|791.94|789.94|791.94|789.94|791.94|789.94|0
1640969400000|2021-12-31 16:50:00|791.71|789.71|791.71|789.71|791.71|789.71|791.71|789.71|0
1640969410000|2021-12-31 16:50:10|791.48|789.48|791.48|789.48|791.48|789.48|791.48|789.48|0
1640969430000|2021-12-31 16:50:30|791.71|789.71|791.48|789.48|791.71|789.71|791.48|789.48|0
1640969440000|2021-12-31 16:50:40|791.36|789.36|790.79|788.79|791.36|789.36|790.79|788.79|0
1640969450000|2021-12-31 16:50:50|790.56|788.56|790.56|788.56|790.56|788.56|790.56|788.56|0
1640969460000|2021-12-31 16:51:00|790.79|788.79|790.33|788.33|790.79|788.79|790.33|788.33|0
1640969480000|2021-12-31 16:51:20|790.56|788.56|790.79|788.79|790.79|788.79|790.56|788.56|0
1640969490000|2021-12-31 16:51:30|790.56|788.56|791.02|789.02|791.02|789.02|790.56|788.56|0
1640969500000|2021-12-31 16:51:40|790.79|788.79|790.9|788.9|790.9|788.9|790.79|788.79|0
1640969510000|2021-12-31 16:51:50|791.02|789.02|791.02|789.02|791.02|789.02|791.02|789.02|0
1640969520000|2021-12-31 16:52:00|790.79|788.79|790.79|788.79|791.02|789.02|790.79|788.79|0
1640969530000|2021-12-31 16:52:10|790.56|788.56|790.56|788.56|790.67|788.67|790.56|788.56|0
1640969550000|2021-12-31 16:52:30|790.79|788.79|790.56|788.56|790.79|788.79|790.56|788.56|0
1640969560000|2021-12-31 16:52:40|790.33|788.33|790.1|788.1|790.33|788.33|790.1|788.1|0
1640969570000|2021-12-31 16:52:50|790.21|788.21|790.1|788.1|790.21|788.21|790.1|788.1|0
1640969580000|2021-12-31 16:53:00|790.33|788.33|790.1|788.1|790.33|788.33|790.1|788.1|0
1640969590000|2021-12-31 16:53:10|789.41|787.41|789.41|787.41|789.41|787.41|789.41|787.41|0
1640969600000|2021-12-31 16:53:20|789.19|787.19|788.96|786.96|789.19|787.19|788.96|786.96|0
1640969610000|2021-12-31 16:53:30|788.73|786.73|788.5|786.5|788.73|786.73|788.5|786.5|0
1640969620000|2021-12-31 16:53:40|788.27|786.27|788.73|786.73|788.96|786.96|788.27|786.27|0
1640969630000|2021-12-31 16:53:50|788.5|786.5|788.5|786.5|788.73|786.73|788.5|786.5|0
1640969640000|2021-12-31 16:54:00|788.73|786.73|788.5|786.5|788.73|786.73|788.5|786.5|0
1640969650000|2021-12-31 16:54:10|788.04|786.04|788.5|786.5|788.5|786.5|788.04|786.04|0
1640969660000|2021-12-31 16:54:20|788.73|786.73|788.95|786.95|788.95|786.95|788.73|786.73|0
1640969670000|2021-12-31 16:54:30|788.73|786.73|788.95|786.95|788.95|786.95|788.73|786.73|0
1640969680000|2021-12-31 16:54:40|789.18|787.18|789.41|787.41|789.41|787.41|789.18|787.18|0
1640969690000|2021-12-31 16:54:50|789.87|787.87|789.87|787.87|789.87|787.87|789.87|787.87|0
1640969700000|2021-12-31 16:55:00|789.64|787.64|789.41|787.41|789.64|787.64|789.41|787.41|0
1640969710000|2021-12-31 16:55:10|789.18|787.18|789.64|787.64|789.64|787.64|789.18|787.18|0
1640969720000|2021-12-31 16:55:20|789.41|787.41|789.64|787.64|789.64|787.64|789.41|787.41|0
1640969730000|2021-12-31 16:55:30|789.87|787.87|790.1|788.1|790.1|788.1|789.87|787.87|0
1640969740000|2021-12-31 16:55:40|789.87|787.87|789.87|787.87|789.87|787.87|789.87|787.87|0
1640969750000|2021-12-31 16:55:50|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1640969770000|2021-12-31 16:56:10|790.33|788.33|790.56|788.56|790.56|788.56|790.33|788.33|0
1640969780000|2021-12-31 16:56:20|790.79|788.79|790.79|788.79|790.79|788.79|790.79|788.79|0
1640969800000|2021-12-31 16:56:40|791.02|789.02|790.79|788.79|791.02|789.02|790.79|788.79|0
1640969810000|2021-12-31 16:56:50|790.56|788.56|790.79|788.79|790.79|788.79|790.56|788.56|0
1640969820000|2021-12-31 16:57:00|790.56|788.56|789.87|787.87|790.56|788.56|789.87|787.87|0
1640969830000|2021-12-31 16:57:10|790.1|788.1|789.87|787.87|790.1|788.1|789.64|787.64|0
1640969840000|2021-12-31 16:57:20|789.75|787.75|788.72|786.72|789.75|787.75|788.72|786.72|0
1640969850000|2021-12-31 16:57:30|788.49|786.49|788.49|786.49|788.49|786.49|788.26|786.26|0
1640969860000|2021-12-31 16:57:40|788.26|786.26|788.26|786.26|788.26|786.26|788.26|786.26|0
1640969870000|2021-12-31 16:57:50|788.6|786.6|788.95|786.95|788.95|786.95|788.6|786.6|0
1640969880000|2021-12-31 16:58:00|788.49|786.49|788.03|786.03|788.49|786.49|788.03|786.03|0
1640969890000|2021-12-31 16:58:10|788.26|786.26|788.26|786.26|788.6|786.6|788.26|786.26|0
1640969900000|2021-12-31 16:58:20|788.03|786.03|788.26|786.26|788.26|786.26|788.03|786.03|0
1640969910000|2021-12-31 16:58:30|788.49|786.49|788.49|786.49|788.49|786.49|788.49|786.49|0
1640969920000|2021-12-31 16:58:40|788.26|786.26|788.26|786.26|788.26|786.26|788.26|786.26|0
1640969930000|2021-12-31 16:58:50|788.03|786.03|788.03|786.03|788.26|786.26|788.03|786.03|0
1640969940000|2021-12-31 16:59:00|788.26|786.26|788.49|786.49|788.49|786.49|788.26|786.26|0
1640969950000|2021-12-31 16:59:10|788.26|786.26|788.03|786.03|788.26|786.26|788.03|786.03|0
1640969960000|2021-12-31 16:59:20|788.26|786.26|788.72|786.72|788.95|786.95|788.26|786.26|0
1640969970000|2021-12-31 16:59:30|789.18|787.18|788.95|786.95|789.18|787.18|788.95|786.95|0
1640969980000|2021-12-31 16:59:40|789.18|787.18|788.49|786.49|789.18|787.18|788.49|786.49|0
1640969990000|2021-12-31 16:59:50|788.26|786.26|788.26|786.26|788.49|786.49|788.26|786.26|0
1640970000000|2021-12-31 17:00:00|788.49|786.49|788.49|786.49|788.49|786.49|788.26|786.26|0
1640970010000|2021-12-31 17:00:10|788.26|786.26|788.03|786.03|788.26|786.26|788.03|786.03|0
1640970020000|2021-12-31 17:00:20|787.8|785.8|787.8|785.8|787.8|785.8|787.57|785.57|0
1640970030000|2021-12-31 17:00:30|787.57|785.57|787.34|785.34|787.57|785.57|787.34|785.34|0
1640970040000|2021-12-31 17:00:40|787.11|785.11|786.43|784.43|787.11|785.11|786.43|784.43|0
1640970050000|2021-12-31 17:00:50|786.66|784.66|787.34|785.34|787.34|785.34|786.66|784.66|0
1640970060000|2021-12-31 17:01:00|787.57|785.57|788.26|786.26|788.26|786.26|787.57|785.57|0
1640970070000|2021-12-31 17:01:10|788.03|786.03|788.03|786.03|788.03|786.03|788.03|786.03|0
1640970080000|2021-12-31 17:01:20|788.49|786.49|788.49|786.49|788.49|786.49|788.26|786.26|0
1640970090000|2021-12-31 17:01:30|788.72|786.72|788.26|786.26|788.72|786.72|788.26|786.26|0
1640970100000|2021-12-31 17:01:40|788.49|786.49|788.49|786.49|788.49|786.49|788.49|786.49|0
1640970110000|2021-12-31 17:01:50|788.26|786.26|788.49|786.49|788.49|786.49|788.26|786.26|0
1640970120000|2021-12-31 17:02:00|788.72|786.72|788.95|786.95|788.95|786.95|788.49|786.49|0
1640970130000|2021-12-31 17:02:10|789.64|787.64|789.64|787.64|789.64|787.64|789.64|787.64|0
1640970140000|2021-12-31 17:02:20|789.41|787.41|789.41|787.41|789.64|787.64|789.41|787.41|0
1640970150000|2021-12-31 17:02:30|789.64|787.64|789.87|787.87|789.87|787.87|789.64|787.64|0
1640970160000|2021-12-31 17:02:40|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1640970180000|2021-12-31 17:03:00|789.87|787.87|790.1|788.1|790.1|788.1|789.87|787.87|0
1640970190000|2021-12-31 17:03:10|789.87|787.87|790.1|788.1|790.1|788.1|789.87|787.87|0
1640970200000|2021-12-31 17:03:20|790.33|788.33|790.33|788.33|790.33|788.33|790.1|788.1|0
1640970210000|2021-12-31 17:03:30|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1640970220000|2021-12-31 17:03:40|790.56|788.56|790.56|788.56|790.56|788.56|790.56|788.56|0
1640970230000|2021-12-31 17:03:50|790.79|788.79|790.56|788.56|790.79|788.79|790.56|788.56|0
1640970240000|2021-12-31 17:04:00|790.33|788.33|790.79|788.79|790.79|788.79|790.33|788.33|0
1640970270000|2021-12-31 17:04:30|790.56|788.56|790.33|788.33|790.56|788.56|790.33|788.33|0
1640970290000|2021-12-31 17:04:50|790.56|788.56|790.33|788.33|790.56|788.56|790.33|788.33|0
1640970300000|2021-12-31 17:05:00|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1640970310000|2021-12-31 17:05:10|789.87|787.87|790.1|788.1|790.1|788.1|789.87|787.87|0
1640970320000|2021-12-31 17:05:20|789.87|787.87|789.87|787.87|789.87|787.87|789.64|787.64|0
1640970330000|2021-12-31 17:05:30|790.1|788.1|790.33|788.33|790.33|788.33|790.1|788.1|0
1640970340000|2021-12-31 17:05:40|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1640970360000|2021-12-31 17:06:00|790.33|788.33|790.21|788.21|790.33|788.33|790.1|788.1|0
1640970370000|2021-12-31 17:06:10|790.33|788.33|790.56|788.56|790.56|788.56|790.33|788.33|0
1640970380000|2021-12-31 17:06:20|790.33|788.33|790.79|788.79|790.79|788.79|790.33|788.33|0
1640970390000|2021-12-31 17:06:30|791.25|789.25|791.25|789.25|791.25|789.25|791.25|789.25|0
1640970410000|2021-12-31 17:06:50|791.02|789.02|791.02|789.02|791.25|789.25|791.02|789.02|0
1640970440000|2021-12-31 17:07:20|791.25|789.25|791.02|789.02|791.25|789.25|791.02|789.02|0
1640970460000|2021-12-31 17:07:40|790.79|788.79|790.56|788.56|790.79|788.79|790.56|788.56|0
1640970470000|2021-12-31 17:07:50|790.33|788.33|790.33|788.33|790.33|788.33|790.33|788.33|0
1640970480000|2021-12-31 17:08:00|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1640970490000|2021-12-31 17:08:10|790.33|788.33|790.33|788.33|790.56|788.56|790.33|788.33|0
1640970510000|2021-12-31 17:08:30|790.56|788.56|790.56|788.56|790.56|788.56|790.56|788.56|0
1640970520000|2021-12-31 17:08:40|790.33|788.33|790.1|788.1|790.33|788.33|790.1|788.1|0
1640970530000|2021-12-31 17:08:50|789.87|787.87|790.1|788.1|790.1|788.1|789.87|787.87|0
1640970540000|2021-12-31 17:09:00|790.33|788.33|790.33|788.33|790.33|788.33|790.1|788.1|0
1640970550000|2021-12-31 17:09:10|790.1|788.1|789.87|787.87|790.1|788.1|789.87|787.87|0
1640970560000|2021-12-31 17:09:20|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1640970580000|2021-12-31 17:09:40|789.87|787.87|789.87|787.87|789.87|787.87|789.87|787.87|0
1640970590000|2021-12-31 17:09:50|789.64|787.64|789.64|787.64|789.64|787.64|789.64|787.64|0
1640970620000|2021-12-31 17:10:20|789.87|787.87|789.87|787.87|789.87|787.87|789.87|787.87|0
1640970630000|2021-12-31 17:10:30|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1640970640000|2021-12-31 17:10:40|790.33|788.33|790.33|788.33|790.33|788.33|790.33|788.33|0
1640970650000|2021-12-31 17:10:50|790.56|788.56|790.33|788.33|790.56|788.56|790.33|788.33|0
1640970670000|2021-12-31 17:11:10|790.1|788.1|790.33|788.33|790.33|788.33|790.1|788.1|0
1640970680000|2021-12-31 17:11:20|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1640970690000|2021-12-31 17:11:30|789.87|787.87|789.87|787.87|789.87|787.87|789.87|787.87|0
1640970700000|2021-12-31 17:11:40|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1640970710000|2021-12-31 17:11:50|789.87|787.87|789.18|787.18|789.87|787.87|789.18|787.18|0
1640970720000|2021-12-31 17:12:00|789.41|787.41|789.64|787.64|789.64|787.64|789.41|787.41|0
1640970740000|2021-12-31 17:12:20|789.41|787.41|789.41|787.41|789.41|787.41|789.18|787.18|0
1640970750000|2021-12-31 17:12:30|788.95|786.95|788.95|786.95|788.95|786.95|788.95|786.95|0
1640970760000|2021-12-31 17:12:40|789.18|787.18|788.95|786.95|789.18|787.18|788.95|786.95|0
1640970770000|2021-12-31 17:12:50|789.18|787.18|788.95|786.95|789.18|787.18|788.95|786.95|0
1640970780000|2021-12-31 17:13:00|788.72|786.72|788.26|786.26|788.72|786.72|788.26|786.26|0
1640970790000|2021-12-31 17:13:10|788.03|786.03|788.03|786.03|788.03|786.03|788.03|786.03|0
1640970800000|2021-12-31 17:13:20|788.26|786.26|788.49|786.49|788.49|786.49|788.26|786.26|0
1640970810000|2021-12-31 17:13:30|788.26|786.26|788.49|786.49|788.49|786.49|788.26|786.26|0
1640970820000|2021-12-31 17:13:40|788.26|786.26|788.72|786.72|788.72|786.72|788.26|786.26|0
1640970830000|2021-12-31 17:13:50|788.49|786.49|788.49|786.49|788.49|786.49|788.49|786.49|0
1640970840000|2021-12-31 17:14:00|788.72|786.72|788.72|786.72|788.95|786.95|788.49|786.49|0
1640970850000|2021-12-31 17:14:10|788.49|786.49|788.03|786.03|788.49|786.49|788.03|786.03|0
1640970860000|2021-12-31 17:14:20|787.8|785.8|788.72|786.72|788.72|786.72|787.8|785.8|0
1640970870000|2021-12-31 17:14:30|788.95|786.95|788.95|786.95|788.95|786.95|788.95|786.95|0
1640970880000|2021-12-31 17:14:40|788.72|786.72|788.95|786.95|788.95|786.95|788.72|786.72|0
1640970890000|2021-12-31 17:14:50|788.72|786.72|788.72|786.72|788.72|786.72|788.72|786.72|0
1640970900000|2021-12-31 17:15:00|788.49|786.49|788.03|786.03|788.49|786.49|788.03|786.03|0
1640970910000|2021-12-31 17:15:10|787.8|785.8|788.26|786.26|788.26|786.26|787.8|785.8|0
1640970920000|2021-12-31 17:15:20|788.49|786.49|788.03|786.03|788.49|786.49|788.03|786.03|0
1640970930000|2021-12-31 17:15:30|787.8|785.8|787.57|785.57|788.03|786.03|787.57|785.57|0
1640970940000|2021-12-31 17:15:40|787.8|785.8|787.57|785.57|787.8|785.8|787.57|785.57|0
1640970960000|2021-12-31 17:16:00|787.8|785.8|788.03|786.03|788.03|786.03|787.8|785.8|0
1640970970000|2021-12-31 17:16:10|787.11|785.11|787.11|785.11|787.11|785.11|787.11|785.11|0
1640970980000|2021-12-31 17:16:20|786.88|784.88|786.88|784.88|786.88|784.88|786.88|784.88|0
1640970990000|2021-12-31 17:16:30|787.11|785.11|787.34|785.34|787.34|785.34|787.11|785.11|0
1640971000000|2021-12-31 17:16:40|787.11|785.11|787.34|785.34|787.34|785.34|787.11|785.11|0
1640971020000|2021-12-31 17:17:00|787.8|785.8|788.03|786.03|788.03|786.03|787.8|785.8|0
1640971030000|2021-12-31 17:17:10|788.26|786.26|787.8|785.8|788.26|786.26|787.8|785.8|0
1640971040000|2021-12-31 17:17:20|787.57|785.57|786.42|784.42|787.57|785.57|786.42|784.42|0
1640971050000|2021-12-31 17:17:30|786.65|784.65|786.65|784.65|786.65|784.65|786.65|784.65|0
1640971060000|2021-12-31 17:17:40|786.88|784.88|786.65|784.65|786.88|784.88|786.65|784.65|0
1640971070000|2021-12-31 17:17:50|786.42|784.42|786.88|784.88|786.88|784.88|786.42|784.42|0
1640971080000|2021-12-31 17:18:00|786.65|784.65|786.88|784.88|786.88|784.88|786.65|784.65|0
1640971090000|2021-12-31 17:18:10|786.42|784.42|786.19|784.19|786.42|784.42|785.96|783.96|0
1640971100000|2021-12-31 17:18:20|785.96|783.96|785.73|783.73|785.96|783.96|785.73|783.73|0
1640971110000|2021-12-31 17:18:30|785.04|783.04|785.27|783.27|785.27|783.27|785.04|783.04|0
1640971120000|2021-12-31 17:18:40|785.04|783.04|785.04|783.04|785.04|783.04|785.04|783.04|0
1640971130000|2021-12-31 17:18:50|785.73|783.73|785.73|783.73|785.73|783.73|785.5|783.5|0
1640971140000|2021-12-31 17:19:00|785.96|783.96|785.73|783.73|785.96|783.96|785.73|783.73|0
1640971150000|2021-12-31 17:19:10|785.96|783.96|785.73|783.73|785.96|783.96|785.73|783.73|0
1640971160000|2021-12-31 17:19:20|785.96|783.96|785.96|783.96|786.19|784.19|785.96|783.96|0
1640971170000|2021-12-31 17:19:30|785.73|783.73|785.96|783.96|785.96|783.96|785.73|783.73|0
1640971180000|2021-12-31 17:19:40|785.73|783.73|785.73|783.73|785.73|783.73|785.73|783.73|0
1640971190000|2021-12-31 17:19:50|785.5|783.5|785.73|783.73|785.73|783.73|785.5|783.5|0
1640971210000|2021-12-31 17:20:10|785.5|783.5|785.5|783.5|785.5|783.5|785.5|783.5|0
1640971220000|2021-12-31 17:20:20|785.73|783.73|785.73|783.73|785.73|783.73|785.73|783.73|0
1640971230000|2021-12-31 17:20:30|785.96|783.96|786.19|784.19|786.19|784.19|785.96|783.96|0
1640971240000|2021-12-31 17:20:40|786.42|784.42|786.42|784.42|786.42|784.42|786.42|784.42|0
1640971250000|2021-12-31 17:20:50|786.19|784.19|786.19|784.19|786.42|784.42|786.19|784.19|0
1640971260000|2021-12-31 17:21:00|786.42|784.42|786.42|784.42|786.42|784.42|786.42|784.42|0
1640971270000|2021-12-31 17:21:10|786.19|784.19|785.96|783.96|786.19|784.19|785.73|783.73|0
1640971280000|2021-12-31 17:21:20|786.19|784.19|785.96|783.96|786.19|784.19|785.96|783.96|0
1640971290000|2021-12-31 17:21:30|785.73|783.73|785.73|783.73|785.73|783.73|785.73|783.73|0
1640971300000|2021-12-31 17:21:40|785.5|783.5|785.27|783.27|785.5|783.5|785.27|783.27|0
1640971310000|2021-12-31 17:21:50|785.04|783.04|785.27|783.27|785.27|783.27|785.04|783.04|0
1640971320000|2021-12-31 17:22:00|785.5|783.5|785.27|783.27|785.5|783.5|785.27|783.27|0
1640971330000|2021-12-31 17:22:10|785.5|783.5|785.04|783.04|785.5|783.5|785.04|783.04|0
1640971340000|2021-12-31 17:22:20|785.27|783.27|785.5|783.5|785.96|783.96|785.27|783.27|0
1640971350000|2021-12-31 17:22:30|785.27|783.27|785.27|783.27|785.27|783.27|785.27|783.27|0
1640971360000|2021-12-31 17:22:40|785.04|783.04|785.96|783.96|785.96|783.96|785.04|783.04|0
1640971370000|2021-12-31 17:22:50|786.19|784.19|786.42|784.42|786.42|784.42|786.19|784.19|0
1640971380000|2021-12-31 17:23:00|786.65|784.65|786.65|784.65|786.65|784.65|786.65|784.65|0
1640971390000|2021-12-31 17:23:10|786.53|784.53|786.19|784.19|786.53|784.53|786.19|784.19|0
1640971400000|2021-12-31 17:23:20|786.3|784.3|786.19|784.19|786.3|784.3|786.19|784.19|0
1640971420000|2021-12-31 17:23:40|786.42|784.42|786.65|784.65|786.65|784.65|786.42|784.42|0
1640971430000|2021-12-31 17:23:50|786.42|784.42|786.42|784.42|786.65|784.65|786.42|784.42|0
1640971440000|2021-12-31 17:24:00|786.65|784.65|786.65|784.65|786.65|784.65|786.65|784.65|0
1640971450000|2021-12-31 17:24:10|786.88|784.88|787.1|785.1|787.1|785.1|786.88|784.88|0
1640971460000|2021-12-31 17:24:20|787.79|785.79|787.79|785.79|787.79|785.79|787.56|785.56|0
1640971470000|2021-12-31 17:24:30|787.56|785.56|788.02|786.02|788.02|786.02|787.56|785.56|0
1640971490000|2021-12-31 17:24:50|787.79|785.79|787.56|785.56|787.79|785.79|787.56|785.56|0
1640971500000|2021-12-31 17:25:00|787.33|785.33|787.56|785.56|787.56|785.56|787.33|785.33|0
1640971510000|2021-12-31 17:25:10|787.79|785.79|787.56|785.56|788.02|786.02|787.56|785.56|0
1640971520000|2021-12-31 17:25:20|787.79|785.79|787.9|785.9|788.02|786.02|787.79|785.79|0
1640971530000|2021-12-31 17:25:30|788.02|786.02|787.79|785.79|788.25|786.25|787.79|785.79|0
1640971540000|2021-12-31 17:25:40|788.02|786.02|788.25|786.25|788.25|786.25|788.02|786.02|0
1640971550000|2021-12-31 17:25:50|788.02|786.02|788.02|786.02|788.02|786.02|788.02|786.02|0
1640971560000|2021-12-31 17:26:00|787.79|785.79|788.02|786.02|788.02|786.02|787.79|785.79|0
1640971570000|2021-12-31 17:26:10|787.9|785.9|788.25|786.25|788.25|786.25|787.9|785.9|0
1640971580000|2021-12-31 17:26:20|788.48|786.48|788.48|786.48|788.48|786.48|788.48|786.48|0
1640971590000|2021-12-31 17:26:30|788.25|786.25|788.94|786.94|788.94|786.94|788.25|786.25|0
1640971600000|2021-12-31 17:26:40|788.71|786.71|788.94|786.94|788.94|786.94|788.71|786.71|0
1640971610000|2021-12-31 17:26:50|788.71|786.71|788.71|786.71|788.71|786.71|788.71|786.71|0
1640971620000|2021-12-31 17:27:00|788.48|786.48|788.48|786.48|788.48|786.48|788.48|786.48|0
1640971630000|2021-12-31 17:27:10|788.25|786.25|788.48|786.48|788.48|786.48|788.25|786.25|0
1640971640000|2021-12-31 17:27:20|788.25|786.25|788.25|786.25|788.25|786.25|788.25|786.25|0
1640971650000|2021-12-31 17:27:30|788.13|786.13|788.02|786.02|788.13|786.13|788.02|786.02|0
1640971670000|2021-12-31 17:27:50|788.25|786.25|788.25|786.25|788.25|786.25|788.13|786.13|0
1640971680000|2021-12-31 17:28:00|788.48|786.48|788.25|786.25|788.71|786.71|788.25|786.25|0
1640971700000|2021-12-31 17:28:20|788.13|786.13|788.13|786.13|788.13|786.13|788.13|786.13|0
1640971710000|2021-12-31 17:28:30|788.02|786.02|788.02|786.02|788.02|786.02|788.02|786.02|0
1640971720000|2021-12-31 17:28:40|787.79|785.79|787.79|785.79|788.02|786.02|787.79|785.79|0
1640971730000|2021-12-31 17:28:50|787.56|785.56|787.79|785.79|787.79|785.79|787.56|785.56|0
1640971740000|2021-12-31 17:29:00|788.02|786.02|787.56|785.56|788.02|786.02|787.56|785.56|0
1640971750000|2021-12-31 17:29:10|787.79|785.79|787.1|785.1|787.79|785.79|787.1|785.1|0
1640971790000|2021-12-31 17:29:50|786.87|784.87|786.87|784.87|786.87|784.87|786.87|784.87|0
1640971800000|2021-12-31 17:30:00|787.1|785.1|787.1|785.1|787.1|785.1|787.1|785.1|0
1640971810000|2021-12-31 17:30:10|786.87|784.87|786.87|784.87|786.87|784.87|786.87|784.87|0
1640971820000|2021-12-31 17:30:20|787.1|785.1|787.1|785.1|787.1|785.1|787.1|785.1|0
1640971830000|2021-12-31 17:30:30|787.33|785.33|787.33|785.33|787.33|785.33|787.33|785.33|0
1640971840000|2021-12-31 17:30:40|787.1|785.1|786.87|784.87|787.1|785.1|786.87|784.87|0
1640971850000|2021-12-31 17:30:50|787.1|785.1|787.33|785.33|787.33|785.33|787.1|785.1|0
1640971860000|2021-12-31 17:31:00|787.56|785.56|787.33|785.33|787.56|785.56|787.33|785.33|0
1640971870000|2021-12-31 17:31:10|787.1|785.1|786.87|784.87|787.1|785.1|786.87|784.87|0
1640971890000|2021-12-31 17:31:30|786.41|784.41|786.64|784.64|786.64|784.64|786.41|784.41|0
1640971920000|2021-12-31 17:32:00|786.87|784.87|786.64|784.64|786.87|784.87|786.64|784.64|0
1640971930000|2021-12-31 17:32:10|786.87|784.87|786.87|784.87|786.87|784.87|786.87|784.87|0
1640971950000|2021-12-31 17:32:30|786.64|784.64|786.87|784.87|786.87|784.87|786.64|784.64|0
1640971960000|2021-12-31 17:32:40|786.64|784.64|786.64|784.64|786.64|784.64|786.64|784.64|0
1640971970000|2021-12-31 17:32:50|786.87|784.87|786.87|784.87|786.87|784.87|786.87|784.87|0
1640971980000|2021-12-31 17:33:00|786.64|784.64|786.64|784.64|786.64|784.64|786.64|784.64|0
1640971990000|2021-12-31 17:33:10|786.41|784.41|786.41|784.41|786.41|784.41|786.41|784.41|0
1640972000000|2021-12-31 17:33:20|786.64|784.64|786.64|784.64|786.64|784.64|786.64|784.64|0
1640972010000|2021-12-31 17:33:30|786.41|784.41|786.41|784.41|786.41|784.41|786.41|784.41|0
1640972020000|2021-12-31 17:33:40|786.18|784.18|786.18|784.18|786.18|784.18|786.18|784.18|0
1640972040000|2021-12-31 17:34:00|786.41|784.41|786.41|784.41|786.41|784.41|786.41|784.41|0
1640972050000|2021-12-31 17:34:10|786.18|784.18|786.18|784.18|786.18|784.18|786.18|784.18|0
1640972060000|2021-12-31 17:34:20|786.41|784.41|786.41|784.41|786.64|784.64|786.41|784.41|0
1640972070000|2021-12-31 17:34:30|786.18|784.18|786.64|784.64|786.64|784.64|786.18|784.18|0
1640972080000|2021-12-31 17:34:40|786.41|784.41|786.41|784.41|786.41|784.41|786.41|784.41|0
1640972090000|2021-12-31 17:34:50|786.87|784.87|786.64|784.64|786.87|784.87|786.64|784.64|0
1640972100000|2021-12-31 17:35:00|786.87|784.87|786.87|784.87|786.87|784.87|786.87|784.87|0
1640972110000|2021-12-31 17:35:10|786.75|784.75|786.87|784.87|786.87|784.87|786.64|784.64|0
1640972120000|2021-12-31 17:35:20|786.64|784.64|787.33|785.33|787.33|785.33|786.64|784.64|0
1640972130000|2021-12-31 17:35:30|787.56|785.56|788.02|786.02|788.02|786.02|787.56|785.56|0
1640972140000|2021-12-31 17:35:40|787.79|785.79|788.02|786.02|788.02|786.02|787.79|785.79|0
1640972150000|2021-12-31 17:35:50|788.25|786.25|788.25|786.25|788.25|786.25|788.02|786.02|0
1640972160000|2021-12-31 17:36:00|788.02|786.02|788.71|786.71|788.71|786.71|788.02|786.02|0
1640972180000|2021-12-31 17:36:20|789.17|787.17|789.17|787.17|789.17|787.17|789.17|787.17|0
1640972190000|2021-12-31 17:36:30|789.4|787.4|789.17|787.17|789.4|787.4|789.17|787.17|0
1640972200000|2021-12-31 17:36:40|789.4|787.4|790.09|788.09|790.09|788.09|789.4|787.4|0
1640972210000|2021-12-31 17:36:50|789.86|787.86|789.86|787.86|790.09|788.09|789.86|787.86|0
1640972220000|2021-12-31 17:37:00|790.32|788.32|790.32|788.32|790.32|788.32|790.32|788.32|0
1640972230000|2021-12-31 17:37:10|790.55|788.55|790.32|788.32|790.55|788.55|790.32|788.32|0
1640972250000|2021-12-31 17:37:30|790.43|788.43|790.54|788.54|790.54|788.54|790.43|788.43|0
1640972280000|2021-12-31 17:38:00|790.31|788.31|790.54|788.54|791|789|790.31|788.31|0
1640972290000|2021-12-31 17:38:10|790.77|788.77|791|789|791|789|790.77|788.77|0
1640972300000|2021-12-31 17:38:20|791.23|789.23|791|789|791.23|789.23|791|789|0
1640972310000|2021-12-31 17:38:30|790.88|788.88|790.77|788.77|791|789|790.77|788.77|0
1640972320000|2021-12-31 17:38:40|791|789|791|789|791.23|789.23|791|789|0
1640972330000|2021-12-31 17:38:50|790.77|788.77|790.77|788.77|791|789|790.77|788.77|0
1640972340000|2021-12-31 17:39:00|790.54|788.54|791|789|791|789|790.54|788.54|0
1640972360000|2021-12-31 17:39:20|790.77|788.77|790.77|788.77|790.77|788.77|790.77|788.77|0
1640972370000|2021-12-31 17:39:30|791|789|791.23|789.23|791.23|789.23|791|789|0
1640972380000|2021-12-31 17:39:40|791.46|789.46|791.46|789.46|791.46|789.46|791.46|789.46|0
1640972400000|2021-12-31 17:40:00|791.23|789.23|791.69|789.69|791.69|789.69|791.23|789.23|0
1640972410000|2021-12-31 17:40:10|791.46|789.46|791.46|789.46|791.46|789.46|791.46|789.46|0
1640972420000|2021-12-31 17:40:20|791.92|789.92|791.46|789.46|791.92|789.92|791.46|789.46|0
1640972430000|2021-12-31 17:40:30|791.69|789.69|791.57|789.57|791.69|789.69|791.57|789.57|0
1640972440000|2021-12-31 17:40:40|791.69|789.69|791.46|789.46|791.69|789.69|791.46|789.46|0
1640972450000|2021-12-31 17:40:50|791.69|789.69|791.92|789.92|791.92|789.92|791.69|789.69|0
1640972460000|2021-12-31 17:41:00|791.69|789.69|791.69|789.69|791.92|789.92|791.69|789.69|0
1640972480000|2021-12-31 17:41:20|791.57|789.57|791.46|789.46|791.69|789.69|791.46|789.46|0
1640972490000|2021-12-31 17:41:30|791.69|789.69|791.69|789.69|791.92|789.92|791.69|789.69|0
1640972510000|2021-12-31 17:41:50|791.46|789.46|791.46|789.46|791.46|789.46|791.46|789.46|0
1640972520000|2021-12-31 17:42:00|791.57|789.57|791.69|789.69|791.69|789.69|791.57|789.57|0
1640972530000|2021-12-31 17:42:10|791.46|789.46|791.46|789.46|791.46|789.46|791.46|789.46|0
1640972540000|2021-12-31 17:42:20|791.34|789.34|791.46|789.46|791.46|789.46|791.23|789.23|0
1640972570000|2021-12-31 17:42:50|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1640972580000|2021-12-31 17:43:00|791.92|789.92|791.46|789.46|791.92|789.92|791.46|789.46|0
1640972610000|2021-12-31 17:43:30|791.69|789.69|791.46|789.46|791.69|789.69|791.46|789.46|0
1640972620000|2021-12-31 17:43:40|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1640972640000|2021-12-31 17:44:00|791.92|789.92|791.92|789.92|791.92|789.92|791.92|789.92|0
1640972650000|2021-12-31 17:44:10|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1640972670000|2021-12-31 17:44:30|791.46|789.46|791.46|789.46|791.46|789.46|791.46|789.46|0
1640972680000|2021-12-31 17:44:40|791.69|789.69|791.46|789.46|791.69|789.69|791.46|789.46|0
1640972700000|2021-12-31 17:45:00|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1640972710000|2021-12-31 17:45:10|791.46|789.46|791.46|789.46|791.46|789.46|791.46|789.46|0
1640972720000|2021-12-31 17:45:20|791.69|789.69|791.46|789.46|791.69|789.69|791.46|789.46|0
1640972730000|2021-12-31 17:45:30|791.23|789.23|790.77|788.77|791.23|789.23|790.77|788.77|0
1640972750000|2021-12-31 17:45:50|790.54|788.54|790.31|788.31|790.54|788.54|790.31|788.31|0
1640972760000|2021-12-31 17:46:00|790.77|788.77|790.54|788.54|790.77|788.77|790.54|788.54|0
1640972770000|2021-12-31 17:46:10|790.31|788.31|790.08|788.08|790.31|788.31|790.08|788.08|0
1640972780000|2021-12-31 17:46:20|790.31|788.31|790.31|788.31|790.31|788.31|790.31|788.31|0
1640972790000|2021-12-31 17:46:30|790.08|788.08|790.08|788.08|790.08|788.08|790.08|788.08|0
1640972810000|2021-12-31 17:46:50|790.31|788.31|790.31|788.31|790.31|788.31|790.31|788.31|0
1640972820000|2021-12-31 17:47:00|790.54|788.54|790.08|788.08|790.54|788.54|790.08|788.08|0
1640972840000|2021-12-31 17:47:20|789.85|787.85|790.31|788.31|790.31|788.31|789.85|787.85|0
1640972850000|2021-12-31 17:47:30|790.08|788.08|790.31|788.31|790.31|788.31|790.08|788.08|0
1640972860000|2021-12-31 17:47:40|790.54|788.54|790.31|788.31|790.54|788.54|790.31|788.31|0
1640972870000|2021-12-31 17:47:50|790.08|788.08|790.08|788.08|790.08|788.08|790.08|788.08|0
1640972880000|2021-12-31 17:48:00|789.85|787.85|789.85|787.85|789.85|787.85|789.85|787.85|0
1640972890000|2021-12-31 17:48:10|790.08|788.08|790.31|788.31|790.54|788.54|790.08|788.08|0
1640972910000|2021-12-31 17:48:30|790.08|788.08|789.85|787.85|790.08|788.08|789.85|787.85|0
1640972920000|2021-12-31 17:48:40|790.08|788.08|790.08|788.08|790.08|788.08|790.08|788.08|0
1640972940000|2021-12-31 17:49:00|790.31|788.31|790.08|788.08|790.31|788.31|790.08|788.08|0
1640972950000|2021-12-31 17:49:10|789.85|787.85|789.85|787.85|789.85|787.85|789.85|787.85|0
1640972960000|2021-12-31 17:49:20|790.19|788.19|789.85|787.85|790.19|788.19|789.85|787.85|0
1640972970000|2021-12-31 17:49:30|789.62|787.62|789.85|787.85|789.85|787.85|789.62|787.62|0
1640972980000|2021-12-31 17:49:40|790.08|788.08|790.08|788.08|790.08|788.08|790.08|788.08|0
1640972990000|2021-12-31 17:49:50|789.85|787.85|789.85|787.85|790.08|788.08|789.85|787.85|0
1640973000000|2021-12-31 17:50:00|790.08|788.08|790.31|788.31|790.31|788.31|790.08|788.08|0
1640973010000|2021-12-31 17:50:10|790.54|788.54|791|789|791|789|790.54|788.54|0
1640973020000|2021-12-31 17:50:20|791.23|789.23|791.46|789.46|791.46|789.46|791|789|0
1640973030000|2021-12-31 17:50:30|791.23|789.23|791.69|789.69|791.69|789.69|791.23|789.23|0
1640973040000|2021-12-31 17:50:40|791.46|789.46|791.69|789.69|791.69|789.69|791.46|789.46|0
1640973050000|2021-12-31 17:50:50|791.46|789.46|791.23|789.23|791.46|789.46|791.23|789.23|0
1640973060000|2021-12-31 17:51:00|791|789|791.23|789.23|791.23|789.23|791|789|0
1640973070000|2021-12-31 17:51:10|791|789|790.88|788.88|791|789|790.88|788.88|0
1640973080000|2021-12-31 17:51:20|790.77|788.77|790.77|788.77|790.77|788.77|790.77|788.77|0
1640973100000|2021-12-31 17:51:40|791.46|789.46|791.46|789.46|791.46|789.46|791.23|789.23|0
1640973110000|2021-12-31 17:51:50|791.23|789.23|791.46|789.46|791.46|789.46|791.23|789.23|0
1640973120000|2021-12-31 17:52:00|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1640973130000|2021-12-31 17:52:10|791.92|789.92|791.92|789.92|791.92|789.92|791.69|789.69|0
1640973140000|2021-12-31 17:52:20|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1640973150000|2021-12-31 17:52:30|791.92|789.92|791.92|789.92|791.92|789.92|791.92|789.92|0
1640973160000|2021-12-31 17:52:40|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1640973170000|2021-12-31 17:52:50|791.46|789.46|791.46|789.46|791.69|789.69|791.46|789.46|0
1640973180000|2021-12-31 17:53:00|791.69|789.69|791.46|789.46|791.69|789.69|791.46|789.46|0
1640973190000|2021-12-31 17:53:10|791.69|789.69|791.46|789.46|791.69|789.69|791.46|789.46|0
1640973230000|2021-12-31 17:53:50|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1640973240000|2021-12-31 17:54:00|791.92|789.92|791.69|789.69|791.92|789.92|791.69|789.69|0
1640973270000|2021-12-31 17:54:30|791.92|789.92|791.69|789.69|791.92|789.92|791.69|789.69|0
1640973280000|2021-12-31 17:54:40|791.46|789.46|791.46|789.46|791.46|789.46|791.46|789.46|0
1640973290000|2021-12-31 17:54:50|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1640973300000|2021-12-31 17:55:00|791.46|789.46|791.69|789.69|791.69|789.69|791.46|789.46|0
1640973320000|2021-12-31 17:55:20|791.46|789.46|791.46|789.46|791.46|789.46|791.46|789.46|0
1640973330000|2021-12-31 17:55:30|791.69|789.69|791.46|789.46|791.69|789.69|791.46|789.46|0
1640973340000|2021-12-31 17:55:40|791.69|789.69|791.46|789.46|791.69|789.69|791.46|789.46|0
1640973350000|2021-12-31 17:55:50|791.69|789.69|791.46|789.46|791.69|789.69|791.46|789.46|0
1640973360000|2021-12-31 17:56:00|791.69|789.69|791.46|789.46|791.69|789.69|791.46|789.46|0
1640973370000|2021-12-31 17:56:10|791.92|789.92|791.69|789.69|791.92|789.92|791.69|789.69|0
1640973380000|2021-12-31 17:56:20|791.92|789.92|791.92|789.92|791.92|789.92|791.92|789.92|0
1640973390000|2021-12-31 17:56:30|792.15|790.15|792.15|790.15|792.15|790.15|792.15|790.15|0
1640973400000|2021-12-31 17:56:40|792.38|790.38|792.84|790.84|792.84|790.84|792.38|790.38|0
1640973410000|2021-12-31 17:56:50|793.3|791.3|793.3|791.3|793.3|791.3|793.3|791.3|0
1640973420000|2021-12-31 17:57:00|793.76|791.76|793.76|791.76|793.99|791.99|793.76|791.76|0
1640973430000|2021-12-31 17:57:10|793.53|791.53|793.76|791.76|793.76|791.76|793.53|791.53|0
1640973440000|2021-12-31 17:57:20|793.53|791.53|794.22|792.22|794.22|792.22|793.53|791.53|0
1640973450000|2021-12-31 17:57:30|793.99|791.99|793.99|791.99|793.99|791.99|793.99|791.99|0
1640973460000|2021-12-31 17:57:40|793.76|791.76|793.76|791.76|793.76|791.76|793.64|791.64|0
1640973480000|2021-12-31 17:58:00|793.99|791.99|793.99|791.99|793.99|791.99|793.99|791.99|0
1640973490000|2021-12-31 17:58:10|793.76|791.76|793.99|791.99|793.99|791.99|793.76|791.76|0
1640973500000|2021-12-31 17:58:20|794.22|792.22|794.22|792.22|794.22|792.22|793.99|791.99|0
1640973510000|2021-12-31 17:58:30|793.99|791.99|794.45|792.45|794.45|792.45|793.99|791.99|0
1640973530000|2021-12-31 17:58:50|794.68|792.68|794.68|792.68|794.91|792.91|794.68|792.68|0
1640973540000|2021-12-31 17:59:00|794.91|792.91|794.91|792.91|794.91|792.91|794.91|792.91|0
1640973550000|2021-12-31 17:59:10|795.14|793.14|794.79|792.79|795.6|793.6|794.79|792.79|0
1640973560000|2021-12-31 17:59:20|794.68|792.68|794.91|792.91|795.14|793.14|794.68|792.68|0
1640973570000|2021-12-31 17:59:30|795.43|793.43|796.12|794.12|796.12|794.12|795.43|793.43|0
1640973580000|2021-12-31 17:59:40|796.58|794.58|796.35|794.35|796.58|794.58|796.35|794.35|0
1640973590000|2021-12-31 17:59:50|796.12|794.12|796.03|794.03|796.12|794.12|796.03|794.03|0
1640973600000|2021-12-31 18:00:00|796.49|794.49|796.49|794.49|796.49|794.49|796.49|794.49|0
1640973610000|2021-12-31 18:00:10|796.26|794.26|795.57|793.57|796.26|794.26|795.57|793.57|0
1640973620000|2021-12-31 18:00:20|795.8|793.8|795.57|793.57|795.8|793.8|795.57|793.57|0
1640973630000|2021-12-31 18:00:30|795.34|793.34|795.34|793.34|795.34|793.34|795.34|793.34|0
1640973640000|2021-12-31 18:00:40|795.57|793.57|795.57|793.57|795.8|793.8|795.57|793.57|0
1640973650000|2021-12-31 18:00:50|795.8|793.8|795.57|793.57|795.8|793.8|795.57|793.57|0
1640973660000|2021-12-31 18:01:00|795.8|793.8|795.57|793.57|795.8|793.8|795.57|793.57|0
1640973680000|2021-12-31 18:01:20|795.8|793.8|796.03|794.03|796.03|794.03|795.8|793.8|0
1640973690000|2021-12-31 18:01:30|795.8|793.8|796.03|794.03|796.03|794.03|795.8|793.8|0
1640973700000|2021-12-31 18:01:40|796.26|794.26|796.26|794.26|796.26|794.26|796.26|794.26|0
1640973710000|2021-12-31 18:01:50|796.03|794.03|796.49|794.49|796.49|794.49|796.03|794.03|0
1640973730000|2021-12-31 18:02:10|796.26|794.26|796.49|794.49|796.49|794.49|796.26|794.26|0
1640973740000|2021-12-31 18:02:20|796.26|794.26|796.03|794.03|796.26|794.26|796.03|794.03|0
1640973750000|2021-12-31 18:02:30|795.8|793.8|795.8|793.8|795.8|793.8|795.8|793.8|0
1640973760000|2021-12-31 18:02:40|795.57|793.57|795.57|793.57|795.8|793.8|795.57|793.57|0
1640973770000|2021-12-31 18:02:50|795.34|793.34|795.33|793.33|795.34|793.34|795.33|793.33|0
1640973790000|2021-12-31 18:03:10|795.56|793.56|795.79|793.79|795.79|793.79|795.56|793.56|0
1640973800000|2021-12-31 18:03:20|795.56|793.56|795.33|793.33|795.79|793.79|795.33|793.33|0
1640973810000|2021-12-31 18:03:30|795.56|793.56|795.56|793.56|795.56|793.56|795.56|793.56|0
1640973820000|2021-12-31 18:03:40|795.79|793.79|795.56|793.56|795.79|793.79|795.56|793.56|0
1640973830000|2021-12-31 18:03:50|795.79|793.79|795.79|793.79|795.79|793.79|795.79|793.79|0
1640973840000|2021-12-31 18:04:00|795.56|793.56|795.33|793.33|795.56|793.56|795.33|793.33|0
1640973850000|2021-12-31 18:04:10|795.56|793.56|795.79|793.79|795.79|793.79|795.33|793.33|0
1640973860000|2021-12-31 18:04:20|796.02|794.02|797.18|795.18|797.18|795.18|796.02|794.02|0
1640973870000|2021-12-31 18:04:30|796.94|794.94|797.17|795.17|797.18|795.18|796.94|794.94|0
1640973880000|2021-12-31 18:04:40|796.94|794.94|796.94|794.94|796.94|794.94|796.94|794.94|0
1640973890000|2021-12-31 18:04:50|796.71|794.71|796.71|794.71|796.71|794.71|796.71|794.71|0
1640973900000|2021-12-31 18:05:00|796.94|794.94|797.64|795.64|797.64|795.64|796.94|794.94|0
1640973910000|2021-12-31 18:05:10|797.4|795.4|797.4|795.4|797.4|795.4|797.4|795.4|0
1640973930000|2021-12-31 18:05:30|797.63|795.63|797.87|795.87|797.87|795.87|797.4|795.4|0
1640973940000|2021-12-31 18:05:40|798.1|796.1|797.63|795.63|798.1|796.1|797.63|795.63|0
1640973950000|2021-12-31 18:05:50|797.28|795.28|797.17|795.17|797.28|795.28|797.17|795.17|0
1640973960000|2021-12-31 18:06:00|797.4|795.4|796.94|794.94|797.4|795.4|796.94|794.94|0
1640973970000|2021-12-31 18:06:10|797.17|795.17|796.94|794.94|797.17|795.17|796.94|794.94|0
1640973990000|2021-12-31 18:06:30|797.17|795.17|796.94|794.94|797.17|795.17|796.94|794.94|0
1640974000000|2021-12-31 18:06:40|797.17|795.17|797.4|795.4|797.63|795.63|797.17|795.17|0
1640974010000|2021-12-31 18:06:50|797.63|795.63|797.4|795.4|797.63|795.63|797.4|795.4|0
1640974020000|2021-12-31 18:07:00|797.63|795.63|797.86|795.86|798.09|796.09|797.63|795.63|0
1640974030000|2021-12-31 18:07:10|797.63|795.63|797.63|795.63|797.63|795.63|797.63|795.63|0
1640974040000|2021-12-31 18:07:20|798.09|796.09|797.86|795.86|798.09|796.09|797.86|795.86|0
1640974050000|2021-12-31 18:07:30|797.63|795.63|797.63|795.63|797.63|795.63|797.63|795.63|0
1640974060000|2021-12-31 18:07:40|797.4|795.4|797.63|795.63|797.63|795.63|797.4|795.4|0
1640974070000|2021-12-31 18:07:50|797.4|795.4|797.4|795.4|797.63|795.63|797.4|795.4|0
1640974080000|2021-12-31 18:08:00|797.63|795.63|797.63|795.63|797.86|795.86|797.63|795.63|0
1640974090000|2021-12-31 18:08:10|797.51|795.51|797.4|795.4|797.51|795.51|797.4|795.4|0
1640974100000|2021-12-31 18:08:20|797.63|795.63|797.4|795.4|797.63|795.63|797.4|795.4|0
1640974110000|2021-12-31 18:08:30|797.17|795.17|797.17|795.17|797.17|795.17|797.17|795.17|0
1640974120000|2021-12-31 18:08:40|797.4|795.4|797.17|795.17|797.4|795.4|797.17|795.17|0
1640974130000|2021-12-31 18:08:50|796.94|794.94|796.94|794.94|796.94|794.94|796.94|794.94|0
1640974140000|2021-12-31 18:09:00|796.71|794.71|796.71|794.71|796.71|794.71|796.71|794.71|0
1640974150000|2021-12-31 18:09:10|796.48|794.48|796.71|794.71|796.71|794.71|796.48|794.48|0
1640974160000|2021-12-31 18:09:20|796.48|794.48|796.25|794.25|796.48|794.48|796.25|794.25|0
1640974170000|2021-12-31 18:09:30|796.48|794.48|796.94|794.94|796.94|794.94|796.48|794.48|0
1640974180000|2021-12-31 18:09:40|796.82|794.82|796.71|794.71|796.94|794.94|796.71|794.71|0
1640974200000|2021-12-31 18:10:00|796.48|794.48|796.71|794.71|796.71|794.71|796.48|794.48|0
1640974210000|2021-12-31 18:10:10|797.17|795.17|797.17|795.17|797.17|795.17|797.17|795.17|0
1640974220000|2021-12-31 18:10:20|796.94|794.94|796.94|794.94|796.94|794.94|796.94|794.94|0
1640974230000|2021-12-31 18:10:30|796.71|794.71|796.71|794.71|796.71|794.71|796.71|794.71|0
1640974250000|2021-12-31 18:10:50|796.48|794.48|796.71|794.71|796.71|794.71|796.48|794.48|0
1640974260000|2021-12-31 18:11:00|796.94|794.94|796.71|794.71|796.94|794.94|796.71|794.71|0
1640974270000|2021-12-31 18:11:10|796.94|794.94|796.94|794.94|796.94|794.94|796.71|794.71|0
1640974280000|2021-12-31 18:11:20|797.17|795.17|797.17|795.17|797.17|795.17|797.17|795.17|0
1640974300000|2021-12-31 18:11:40|796.94|794.94|796.94|794.94|796.94|794.94|796.94|794.94|0
1640974310000|2021-12-31 18:11:50|797.17|795.17|797.17|795.17|797.17|795.17|797.17|795.17|0
1640974320000|2021-12-31 18:12:00|797.4|795.4|797.4|795.4|797.4|795.4|797.28|795.28|0
1640974330000|2021-12-31 18:12:10|797.17|795.17|796.94|794.94|797.17|795.17|796.94|794.94|0
1640974340000|2021-12-31 18:12:20|796.71|794.71|796.48|794.48|796.71|794.71|796.48|794.48|0
1640974350000|2021-12-31 18:12:30|796.71|794.71|796.48|794.48|796.71|794.71|796.48|794.48|0
1640974360000|2021-12-31 18:12:40|796.71|794.71|796.48|794.48|796.71|794.71|796.48|794.48|0
1640974370000|2021-12-31 18:12:50|796.71|794.71|796.48|794.48|796.71|794.71|796.48|794.48|0
1640974380000|2021-12-31 18:13:00|796.71|794.71|796.48|794.48|796.94|794.94|796.48|794.48|0
1640974390000|2021-12-31 18:13:10|796.94|794.94|796.94|794.94|796.94|794.94|796.94|794.94|0
1640974400000|2021-12-31 18:13:20|797.17|795.17|796.94|794.94|797.17|795.17|796.94|794.94|0
1640974410000|2021-12-31 18:13:30|796.71|794.71|796.71|794.71|796.71|794.71|796.71|794.71|0
1640974420000|2021-12-31 18:13:40|796.59|794.59|796.71|794.71|796.71|794.71|796.48|794.48|0
1640974430000|2021-12-31 18:13:50|797.17|795.17|796.94|794.94|797.17|795.17|796.94|794.94|0
1640974450000|2021-12-31 18:14:10|796.71|794.71|796.71|794.71|796.71|794.71|796.71|794.71|0
1640974460000|2021-12-31 18:14:20|796.94|794.94|796.71|794.71|796.94|794.94|796.71|794.71|0
1640974470000|2021-12-31 18:14:30|796.59|794.59|796.48|794.48|796.71|794.71|796.48|794.48|0
1640974480000|2021-12-31 18:14:40|796.25|794.25|796.48|794.48|796.48|794.48|796.25|794.25|0
1640974500000|2021-12-31 18:15:00|796.25|794.25|795.79|793.79|796.25|794.25|795.79|793.79|0
1640974510000|2021-12-31 18:15:10|796.02|794.02|795.56|793.56|796.02|794.02|795.56|793.56|0
1640974520000|2021-12-31 18:15:20|795.79|793.79|795.79|793.79|795.79|793.79|795.79|793.79|0
1640974530000|2021-12-31 18:15:30|795.56|793.56|795.79|793.79|795.79|793.79|795.56|793.56|0
1640974540000|2021-12-31 18:15:40|796.02|794.02|796.02|794.02|796.02|794.02|796.02|794.02|0
1640974550000|2021-12-31 18:15:50|796.25|794.25|796.25|794.25|796.48|794.48|796.25|794.25|0
1640974570000|2021-12-31 18:16:10|796.48|794.48|796.48|794.48|796.59|794.59|796.25|794.25|0
1640974580000|2021-12-31 18:16:20|796.71|794.71|796.94|794.94|797.17|795.17|796.71|794.71|0
1640974590000|2021-12-31 18:16:30|796.71|794.71|796.48|794.48|796.71|794.71|796.48|794.48|0
1640974600000|2021-12-31 18:16:40|796.71|794.71|796.71|794.71|796.71|794.71|796.71|794.71|0
1640974610000|2021-12-31 18:16:50|796.48|794.48|796.48|794.48|796.48|794.48|796.25|794.25|0
1640974620000|2021-12-31 18:17:00|796.25|794.25|796.48|794.48|796.48|794.48|796.25|794.25|0
1640974630000|2021-12-31 18:17:10|796.25|794.25|796.25|794.25|796.25|794.25|796.25|794.25|0
1640974660000|2021-12-31 18:17:40|796.02|794.02|796.02|794.02|796.02|794.02|796.02|794.02|0
1640974670000|2021-12-31 18:17:50|795.79|793.79|795.33|793.33|795.79|793.79|795.33|793.33|0
1640974680000|2021-12-31 18:18:00|795.56|793.56|795.33|793.33|795.56|793.56|795.33|793.33|0
1640974690000|2021-12-31 18:18:10|795.79|793.79|795.79|793.79|795.79|793.79|795.79|793.79|0
1640974700000|2021-12-31 18:18:20|795.56|793.56|795.56|793.56|795.56|793.56|795.56|793.56|0
1640974710000|2021-12-31 18:18:30|795.79|793.79|795.56|793.56|795.79|793.79|795.56|793.56|0
1640974720000|2021-12-31 18:18:40|795.79|793.79|795.79|793.79|795.79|793.79|795.79|793.79|0
1640974730000|2021-12-31 18:18:50|796.02|794.02|796.02|794.02|796.02|794.02|796.02|794.02|0
1640974750000|2021-12-31 18:19:10|795.79|793.79|795.79|793.79|795.79|793.79|795.79|793.79|0
1640974760000|2021-12-31 18:19:20|795.56|793.56|795.79|793.79|795.79|793.79|795.56|793.56|0
1640974810000|2021-12-31 18:20:10|795.56|793.56|795.33|793.33|795.56|793.56|795.33|793.33|0
1640974820000|2021-12-31 18:20:20|795.56|793.56|795.56|793.56|795.56|793.56|795.56|793.56|0
1640974830000|2021-12-31 18:20:30|795.79|793.79|796.02|794.02|796.02|794.02|795.79|793.79|0
1640974840000|2021-12-31 18:20:40|796.25|794.25|796.25|794.25|796.25|794.25|796.25|794.25|0
1640974850000|2021-12-31 18:20:50|796.48|794.48|796.36|794.36|796.48|794.48|796.36|794.36|0
1640974860000|2021-12-31 18:21:00|796.48|794.48|796.48|794.48|796.48|794.48|796.25|794.25|0
1640974880000|2021-12-31 18:21:20|796.71|794.71|796.48|794.48|796.71|794.71|796.48|794.48|0
1640974890000|2021-12-31 18:21:30|796.94|794.94|796.94|794.94|796.94|794.94|796.94|794.94|0
1640974900000|2021-12-31 18:21:40|797.17|795.17|797.17|795.17|797.17|795.17|797.17|795.17|0
1640974910000|2021-12-31 18:21:50|797.4|795.4|797.4|795.4|797.4|795.4|797.4|795.4|0
1640974920000|2021-12-31 18:22:00|797.17|795.17|797.63|795.63|797.63|795.63|797.17|795.17|0
1640974930000|2021-12-31 18:22:10|797.4|795.4|797.63|795.63|797.63|795.63|797.4|795.4|0
1640974940000|2021-12-31 18:22:20|797.17|795.17|797.17|795.17|797.17|795.17|797.17|795.17|0
1640974950000|2021-12-31 18:22:30|797.4|795.4|797.63|795.63|797.63|795.63|797.4|795.4|0
1640974960000|2021-12-31 18:22:40|797.4|795.4|797.17|795.17|797.4|795.4|797.17|795.17|0
1640974970000|2021-12-31 18:22:50|797.4|795.4|797.17|795.17|797.4|795.4|797.17|795.17|0
1640974990000|2021-12-31 18:23:10|797.4|795.4|797.17|795.17|797.4|795.4|797.17|795.17|0
1640975000000|2021-12-31 18:23:20|796.94|794.94|796.94|794.94|796.94|794.94|796.94|794.94|0
1640975010000|2021-12-31 18:23:30|796.71|794.71|796.94|794.94|796.94|794.94|796.71|794.71|0
1640975020000|2021-12-31 18:23:40|796.71|794.71|796.71|794.71|796.71|794.71|796.71|794.71|0
1640975030000|2021-12-31 18:23:50|796.48|794.48|796.71|794.71|796.71|794.71|796.48|794.48|0
1640975050000|2021-12-31 18:24:10|796.48|794.48|796.71|794.71|796.71|794.71|796.48|794.48|0
1640975080000|2021-12-31 18:24:40|796.48|794.48|796.48|794.48|796.48|794.48|796.48|794.48|0
1640975100000|2021-12-31 18:25:00|796.25|794.25|796.25|794.25|796.25|794.25|796.25|794.25|0
1640975110000|2021-12-31 18:25:10|796.02|794.02|796.02|794.02|796.02|794.02|796.02|794.02|0
1640975120000|2021-12-31 18:25:20|796.25|794.25|796.48|794.48|796.48|794.48|796.25|794.25|0
1640975130000|2021-12-31 18:25:30|796.71|794.71|796.48|794.48|796.71|794.71|796.48|794.48|0
1640975140000|2021-12-31 18:25:40|796.71|794.71|796.71|794.71|796.71|794.71|796.71|794.71|0
1640975150000|2021-12-31 18:25:50|796.94|794.94|797.17|795.17|797.17|795.17|796.94|794.94|0
1640975160000|2021-12-31 18:26:00|796.94|794.94|797.17|795.17|797.17|795.17|796.94|794.94|0
1640975170000|2021-12-31 18:26:10|797.4|795.4|797.63|795.63|797.63|795.63|797.4|795.4|0
1640975190000|2021-12-31 18:26:30|797.4|795.4|797.17|795.17|797.4|795.4|797.17|795.17|0
1640975200000|2021-12-31 18:26:40|797.4|795.4|797.17|795.17|797.4|795.4|797.17|795.17|0
1640975210000|2021-12-31 18:26:50|796.94|794.94|797.17|795.17|797.17|795.17|796.94|794.94|0
1640975220000|2021-12-31 18:27:00|796.94|794.94|796.82|794.82|797.17|795.17|796.82|794.82|0
1640975230000|2021-12-31 18:27:10|796.94|794.94|796.94|794.94|796.94|794.94|796.94|794.94|0
1640975260000|2021-12-31 18:27:40|797.17|795.17|797.17|795.17|797.17|795.17|797.17|795.17|0
1640975280000|2021-12-31 18:28:00|796.94|794.94|796.93|794.93|797.17|795.17|796.93|794.93|0
1640975290000|2021-12-31 18:28:10|797.17|795.17|797.17|795.17|797.17|795.17|797.17|795.17|0
1640975300000|2021-12-31 18:28:20|797.4|795.4|797.4|795.4|797.4|795.4|797.4|795.4|0
1640975330000|2021-12-31 18:28:50|797.39|795.39|797.63|795.63|797.63|795.63|797.39|795.39|0
1640975340000|2021-12-31 18:29:00|797.39|795.39|797.39|795.39|797.39|795.39|797.39|795.39|0
1640975360000|2021-12-31 18:29:20|797.62|795.62|797.39|795.39|797.62|795.62|797.39|795.39|0
1640975370000|2021-12-31 18:29:30|797.62|795.62|797.62|795.62|797.62|795.62|797.62|795.62|0
1640975380000|2021-12-31 18:29:40|797.85|795.85|797.85|795.85|797.85|795.85|797.85|795.85|0
1640975390000|2021-12-31 18:29:50|797.62|795.62|797.62|795.62|797.62|795.62|797.62|795.62|0
1640975400000|2021-12-31 18:30:00|797.85|795.85|797.62|795.62|797.85|795.85|797.62|795.62|0
1640975410000|2021-12-31 18:30:10|797.85|795.85|798.08|796.08|798.08|796.08|797.85|795.85|0
1640975440000|2021-12-31 18:30:40|797.85|795.85|797.62|795.62|797.85|795.85|797.62|795.62|0
1640975450000|2021-12-31 18:30:50|797.39|795.39|796.47|794.47|797.39|795.39|796.47|794.47|0
1640975460000|2021-12-31 18:31:00|796.7|794.7|796.7|794.7|796.7|794.7|796.47|794.47|0
1640975470000|2021-12-31 18:31:10|796.24|794.24|795.78|793.78|796.24|794.24|795.78|793.78|0
1640975480000|2021-12-31 18:31:20|795.55|793.55|795.78|793.78|795.78|793.78|795.55|793.55|0
1640975490000|2021-12-31 18:31:30|796.01|794.01|796.24|794.24|796.24|794.24|796.01|794.01|0
1640975500000|2021-12-31 18:31:40|796.01|794.01|796.24|794.24|796.24|794.24|796.01|794.01|0
1640975510000|2021-12-31 18:31:50|796.47|794.47|796.47|794.47|796.7|794.7|796.47|794.47|0
1640975520000|2021-12-31 18:32:00|796.7|794.7|796.47|794.47|796.7|794.7|796.47|794.47|0
1640975530000|2021-12-31 18:32:10|796.7|794.7|796.7|794.7|796.7|794.7|796.7|794.7|0
1640975540000|2021-12-31 18:32:20|796.93|794.93|796.93|794.93|796.93|794.93|796.93|794.93|0
1640975550000|2021-12-31 18:32:30|797.16|795.16|797.39|795.39|797.39|795.39|797.16|795.16|0
1640975560000|2021-12-31 18:32:40|797.62|795.62|797.39|795.39|797.62|795.62|797.39|795.39|0
1640975570000|2021-12-31 18:32:50|797.62|795.62|797.62|795.62|797.62|795.62|797.62|795.62|0
1640975580000|2021-12-31 18:33:00|797.85|795.85|797.85|795.85|797.85|795.85|797.85|795.85|0
1640975590000|2021-12-31 18:33:10|797.62|795.62|797.85|795.85|797.85|795.85|797.62|795.62|0
1640975600000|2021-12-31 18:33:20|798.08|796.08|798.08|796.08|798.08|796.08|798.08|796.08|0
1640975610000|2021-12-31 18:33:30|798.54|796.54|798.54|796.54|798.54|796.54|798.54|796.54|0
1640975620000|2021-12-31 18:33:40|798.77|796.77|798.77|796.77|799|797|798.77|796.77|0
1640975630000|2021-12-31 18:33:50|798.54|796.54|798.31|796.31|798.54|796.54|798.31|796.31|0
1640975640000|2021-12-31 18:34:00|798.08|796.08|798.31|796.31|798.31|796.31|798.08|796.08|0
1640975650000|2021-12-31 18:34:10|798.77|796.77|799.23|797.23|799.23|797.23|798.77|796.77|0
1640975660000|2021-12-31 18:34:20|799.11|797.11|799|797|799.11|797.11|799|797|0
1640975670000|2021-12-31 18:34:30|798.77|796.77|798.77|796.77|798.77|796.77|798.77|796.77|0
1640975680000|2021-12-31 18:34:40|798.54|796.54|798.54|796.54|798.77|796.77|798.54|796.54|0
1640975690000|2021-12-31 18:34:50|798.77|796.77|798.77|796.77|798.77|796.77|798.77|796.77|0
1640975700000|2021-12-31 18:35:00|798.54|796.54|799|797|799|797|798.54|796.54|0
1640975720000|2021-12-31 18:35:20|798.77|796.77|799.23|797.23|799.23|797.23|798.77|796.77|0
1640975730000|2021-12-31 18:35:30|799|797|799.23|797.23|799.23|797.23|799|797|0
1640975740000|2021-12-31 18:35:40|799|797|798.31|796.31|799|797|798.31|796.31|0
1640975750000|2021-12-31 18:35:50|798.54|796.54|798.54|796.54|798.54|796.54|798.54|796.54|0
1640975760000|2021-12-31 18:36:00|798.31|796.31|798.08|796.08|798.31|796.31|798.08|796.08|0
1640975770000|2021-12-31 18:36:10|797.85|795.85|797.62|795.62|797.85|795.85|797.62|795.62|0
1640975780000|2021-12-31 18:36:20|797.39|795.39|797.16|795.16|797.39|795.39|797.16|795.16|0
1640975790000|2021-12-31 18:36:30|796.93|794.93|797.16|795.16|797.16|795.16|796.93|794.93|0
1640975800000|2021-12-31 18:36:40|797.39|795.39|797.16|795.16|797.39|795.39|797.16|795.16|0
1640975830000|2021-12-31 18:37:10|797.04|795.04|796.93|794.93|797.04|795.04|796.93|794.93|0
1640975840000|2021-12-31 18:37:20|797.16|795.16|796.93|794.93|797.16|795.16|796.93|794.93|0
1640975850000|2021-12-31 18:37:30|797.16|795.16|797.27|795.27|797.39|795.39|797.16|795.16|0
1640975860000|2021-12-31 18:37:40|797.16|795.16|797.16|795.16|797.16|795.16|797.16|795.16|0
1640975870000|2021-12-31 18:37:50|796.93|794.93|796.93|794.93|796.93|794.93|796.93|794.93|0
1640975880000|2021-12-31 18:38:00|796.7|794.7|796.7|794.7|796.7|794.7|796.7|794.7|0
1640975890000|2021-12-31 18:38:10|796.93|794.93|796.7|794.7|796.93|794.93|796.7|794.7|0
1640975910000|2021-12-31 18:38:30|796.93|794.93|796.93|794.93|796.93|794.93|796.93|794.93|0
1640975920000|2021-12-31 18:38:40|796.7|794.7|796.7|794.7|796.7|794.7|796.7|794.7|0
1640975930000|2021-12-31 18:38:50|796.81|794.81|796.93|794.93|796.93|794.93|796.81|794.81|0
1640975940000|2021-12-31 18:39:00|796.7|794.7|796.7|794.7|796.7|794.7|796.7|794.7|0
1640975950000|2021-12-31 18:39:10|796.93|794.93|796.93|794.93|796.93|794.93|796.93|794.93|0
1640975960000|2021-12-31 18:39:20|796.7|794.7|796.93|794.93|796.93|794.93|796.7|794.7|0
1640975970000|2021-12-31 18:39:30|797.16|795.16|797.16|795.16|797.16|795.16|796.93|794.93|0
1640975980000|2021-12-31 18:39:40|796.93|794.93|796.93|794.93|796.93|794.93|796.93|794.93|0
1640975990000|2021-12-31 18:39:50|796.7|794.7|796.7|794.7|796.7|794.7|796.7|794.7|0
1640976000000|2021-12-31 18:40:00|796.93|794.93|796.7|794.7|796.93|794.93|796.7|794.7|0
1640976010000|2021-12-31 18:40:10|796.24|794.24|796.01|794.01|796.24|794.24|796.01|794.01|0
1640976020000|2021-12-31 18:40:20|795.78|793.78|795.78|793.78|796.01|794.01|795.78|793.78|0
1640976030000|2021-12-31 18:40:30|796.01|794.01|795.55|793.55|796.01|794.01|795.55|793.55|0
1640976040000|2021-12-31 18:40:40|795.66|793.66|795.78|793.78|795.78|793.78|795.66|793.66|0
1640976050000|2021-12-31 18:40:50|795.55|793.55|795.32|793.32|795.55|793.55|795.32|793.32|0
1640976060000|2021-12-31 18:41:00|795.55|793.55|795.32|793.32|795.55|793.55|795.32|793.32|0
1640976070000|2021-12-31 18:41:10|795.09|793.09|794.86|792.86|795.09|793.09|794.86|792.86|0
1640976080000|2021-12-31 18:41:20|794.63|792.63|794.86|792.86|795.09|793.09|794.63|792.63|0
1640976090000|2021-12-31 18:41:30|794.97|792.97|794.86|792.86|794.97|792.97|794.86|792.86|0
1640976100000|2021-12-31 18:41:40|795.09|793.09|795.09|793.09|795.32|793.32|795.09|793.09|0
1640976120000|2021-12-31 18:42:00|795.32|793.32|795.32|793.32|795.32|793.32|795.32|793.32|0
1640976130000|2021-12-31 18:42:10|795.09|793.09|795.09|793.09|795.09|793.09|795.09|793.09|0
1640976140000|2021-12-31 18:42:20|795.32|793.32|795.32|793.32|795.32|793.32|795.32|793.32|0
1640976160000|2021-12-31 18:42:40|794.86|792.86|794.86|792.86|794.86|792.86|794.86|792.86|0
1640976170000|2021-12-31 18:42:50|794.63|792.63|794.86|792.86|794.86|792.86|794.63|792.63|0
1640976180000|2021-12-31 18:43:00|794.63|792.63|794.86|792.86|794.86|792.86|794.63|792.63|0
1640976190000|2021-12-31 18:43:10|794.63|792.63|794.86|792.86|794.86|792.86|794.63|792.63|0
1640976220000|2021-12-31 18:43:40|795.09|793.09|795.09|793.09|795.09|793.09|795.09|793.09|0
1640976230000|2021-12-31 18:43:50|795.32|793.32|795.09|793.09|795.32|793.32|795.09|793.09|0
1640976240000|2021-12-31 18:44:00|795.32|793.32|795.09|793.09|795.32|793.32|795.09|793.09|0
1640976260000|2021-12-31 18:44:20|794.86|792.86|794.63|792.63|794.86|792.86|794.63|792.63|0
1640976290000|2021-12-31 18:44:50|794.86|792.86|794.63|792.63|794.86|792.86|794.63|792.63|0
1640976300000|2021-12-31 18:45:00|794.4|792.4|794.63|792.63|794.63|792.63|794.4|792.4|0
1640976310000|2021-12-31 18:45:10|794.86|792.86|794.63|792.63|794.86|792.86|794.63|792.63|0
1640976320000|2021-12-31 18:45:20|794.86|792.86|794.86|792.86|795.09|793.09|794.86|792.86|0
1640976330000|2021-12-31 18:45:30|794.63|792.63|794.63|792.63|794.63|792.63|794.63|792.63|0
1640976340000|2021-12-31 18:45:40|794.4|792.4|794.17|792.17|794.4|792.4|794.17|792.17|0
1640976360000|2021-12-31 18:46:00|794.4|792.4|794.4|792.4|794.4|792.4|794.17|792.17|0
1640976390000|2021-12-31 18:46:30|794.17|792.17|794.17|792.17|794.17|792.17|794.17|792.17|0
1640976410000|2021-12-31 18:46:50|793.94|791.94|793.94|791.94|793.94|791.94|793.94|791.94|0
1640976430000|2021-12-31 18:47:10|794.17|792.17|794.86|792.86|794.86|792.86|794.17|792.17|0
1640976440000|2021-12-31 18:47:20|795.09|793.09|795.09|793.09|795.09|793.09|795.09|793.09|0
1640976450000|2021-12-31 18:47:30|795.32|793.32|794.86|792.86|795.32|793.32|794.86|792.86|0
1640976480000|2021-12-31 18:48:00|794.63|792.63|794.86|792.86|794.86|792.86|794.63|792.63|0
1640976490000|2021-12-31 18:48:10|794.63|792.63|794.63|792.63|794.63|792.63|794.63|792.63|0
1640976520000|2021-12-31 18:48:40|794.4|792.4|794.4|792.4|794.63|792.63|794.4|792.4|0
1640976530000|2021-12-31 18:48:50|794.63|792.63|794.86|792.86|794.86|792.86|794.63|792.63|0
1640976540000|2021-12-31 18:49:00|794.63|792.63|794.63|792.63|794.63|792.63|794.63|792.63|0
1640976550000|2021-12-31 18:49:10|794.86|792.86|795.09|793.09|795.09|793.09|794.86|792.86|0
1640976560000|2021-12-31 18:49:20|795.32|793.32|795.32|793.32|795.32|793.32|795.32|793.32|0
1640976570000|2021-12-31 18:49:30|795.09|793.09|795.09|793.09|795.32|793.32|795.09|793.09|0
1640976580000|2021-12-31 18:49:40|795.32|793.32|795.09|793.09|795.32|793.32|795.09|793.09|0
1640976590000|2021-12-31 18:49:50|794.86|792.86|794.86|792.86|794.86|792.86|794.86|792.86|0
1640976600000|2021-12-31 18:50:00|794.63|792.63|794.63|792.63|794.86|792.86|794.63|792.63|0
1640976610000|2021-12-31 18:50:10|794.4|792.4|794.63|792.63|794.63|792.63|794.4|792.4|0
1640976620000|2021-12-31 18:50:20|794.62|792.62|794.62|792.62|794.62|792.62|794.62|792.62|0
1640976650000|2021-12-31 18:50:50|794.39|792.39|794.39|792.39|794.39|792.39|794.39|792.39|0
1640976660000|2021-12-31 18:51:00|794.16|792.16|794.39|792.39|794.39|792.39|794.16|792.16|0
1640976670000|2021-12-31 18:51:10|794.62|792.62|794.85|792.85|794.85|792.85|794.62|792.62|0
1640976680000|2021-12-31 18:51:20|794.62|792.62|794.62|792.62|794.62|792.62|794.62|792.62|0
1640976690000|2021-12-31 18:51:30|794.85|792.85|794.62|792.62|794.85|792.85|794.62|792.62|0
1640976710000|2021-12-31 18:51:50|794.85|792.85|794.85|792.85|794.85|792.85|794.85|792.85|0
1640976750000|2021-12-31 18:52:30|794.62|792.62|794.62|792.62|794.62|792.62|794.62|792.62|0
1640976760000|2021-12-31 18:52:40|794.85|792.85|794.62|792.62|794.85|792.85|794.62|792.62|0
1640976770000|2021-12-31 18:52:50|794.85|792.85|794.85|792.85|794.85|792.85|794.62|792.62|0
1640976780000|2021-12-31 18:53:00|794.62|792.62|794.62|792.62|794.62|792.62|794.62|792.62|0
1640976790000|2021-12-31 18:53:10|794.85|792.85|795.08|793.08|795.08|793.08|794.85|792.85|0
1640976800000|2021-12-31 18:53:20|795.31|793.31|794.85|792.85|795.31|793.31|794.85|792.85|0
1640976810000|2021-12-31 18:53:30|794.96|792.96|794.85|792.85|794.96|792.96|794.85|792.85|0
1640976840000|2021-12-31 18:54:00|795.08|793.08|795.31|793.31|795.31|793.31|795.08|793.08|0
1640976870000|2021-12-31 18:54:30|795.54|793.54|795.54|793.54|795.54|793.54|795.54|793.54|0
1640976880000|2021-12-31 18:54:40|795.77|793.77|795.54|793.54|795.77|793.77|795.54|793.54|0
1640976890000|2021-12-31 18:54:50|795.77|793.77|796|794|796|794|795.77|793.77|0
1640976900000|2021-12-31 18:55:00|795.77|793.77|795.77|793.77|795.77|793.77|795.77|793.77|0
1640976910000|2021-12-31 18:55:10|796|794|796.23|794.23|796.23|794.23|796|794|0
1640976920000|2021-12-31 18:55:20|796.46|794.46|797.15|795.15|797.15|795.15|796.46|794.46|0
1640976930000|2021-12-31 18:55:30|797.38|795.38|797.61|795.61|797.61|795.61|797.38|795.38|0
1640976940000|2021-12-31 18:55:40|797.38|795.38|796.92|794.92|797.38|795.38|796.92|794.92|0
1640976950000|2021-12-31 18:55:50|796.46|794.46|796.46|794.46|796.46|794.46|796.46|794.46|0
1640976960000|2021-12-31 18:56:00|796.69|794.69|796.69|794.69|796.69|794.69|796.69|794.69|0
1640976970000|2021-12-31 18:56:10|796.92|794.92|796.92|794.92|796.92|794.92|796.69|794.69|0
1640976980000|2021-12-31 18:56:20|796.69|794.69|797.15|795.15|797.38|795.38|796.69|794.69|0
1640976990000|2021-12-31 18:56:30|796.92|794.92|797.38|795.38|797.38|795.38|796.92|794.92|0
1640977000000|2021-12-31 18:56:40|797.15|795.15|797.38|795.38|797.38|795.38|797.15|795.15|0
1640977010000|2021-12-31 18:56:50|797.61|795.61|797.61|795.61|797.61|795.61|797.61|795.61|0
1640977020000|2021-12-31 18:57:00|797.26|795.26|797.03|795.03|797.38|795.38|797.03|795.03|0
1640977030000|2021-12-31 18:57:10|796.69|794.69|797.15|795.15|797.15|795.15|796.69|794.69|0
1640977040000|2021-12-31 18:57:20|796.92|794.92|797.38|795.38|797.38|795.38|796.92|794.92|0
1640977050000|2021-12-31 18:57:30|797.15|795.15|796.92|794.92|797.15|795.15|796.92|794.92|0
1640977060000|2021-12-31 18:57:40|797.38|795.38|797.15|795.15|797.38|795.38|797.15|795.15|0
1640977070000|2021-12-31 18:57:50|796.92|794.92|796.92|794.92|796.92|794.92|796.92|794.92|0
1640977080000|2021-12-31 18:58:00|797.38|795.38|797.61|795.61|797.61|795.61|797.38|795.38|0
1640977090000|2021-12-31 18:58:10|797.38|795.38|797.61|795.61|797.61|795.61|797.38|795.38|0
1640977100000|2021-12-31 18:58:20|797.15|795.15|797.61|795.61|797.61|795.61|797.15|795.15|0
1640977110000|2021-12-31 18:58:30|797.38|795.38|797.61|795.61|797.61|795.61|797.38|795.38|0
1640977150000|2021-12-31 18:59:10|797.84|795.84|797.38|795.38|797.84|795.84|797.38|795.38|0
1640977160000|2021-12-31 18:59:20|797.61|795.61|797.61|795.61|797.61|795.61|797.38|795.38|0
1640977170000|2021-12-31 18:59:30|797.84|795.84|797.61|795.61|797.84|795.84|797.61|795.61|0
1640977180000|2021-12-31 18:59:40|797.38|795.38|797.61|795.61|797.61|795.61|797.38|795.38|0
1640977190000|2021-12-31 18:59:50|797.38|795.38|797.84|795.84|797.84|795.84|797.38|795.38|0
1640977200000|2021-12-31 19:00:00|798.07|796.07|797.84|795.84|798.07|796.07|797.84|795.84|0
1640977210000|2021-12-31 19:00:10|797.61|795.61|797.61|795.61|797.61|795.61|797.61|795.61|0
1640977220000|2021-12-31 19:00:20|797.49|795.49|797.15|795.15|797.49|795.49|797.15|795.15|0
1640977230000|2021-12-31 19:00:30|797.61|795.61|798.07|796.07|798.07|796.07|797.61|795.61|0
1640977240000|2021-12-31 19:00:40|797.84|795.84|797.38|795.38|797.84|795.84|797.26|795.26|0
1640977260000|2021-12-31 19:01:00|797.61|795.61|797.84|795.84|797.84|795.84|797.61|795.61|0
1640977280000|2021-12-31 19:01:20|798.53|796.53|798.3|796.3|798.53|796.53|798.3|796.3|0
1640977310000|2021-12-31 19:01:50|798.07|796.07|798.07|796.07|798.07|796.07|798.07|796.07|0
1640977320000|2021-12-31 19:02:00|797.84|795.84|797.61|795.61|797.84|795.84|797.61|795.61|0
1640977330000|2021-12-31 19:02:10|797.84|795.84|797.84|795.84|797.84|795.84|797.84|795.84|0
1640977340000|2021-12-31 19:02:20|797.61|795.61|797.49|795.49|797.61|795.61|797.49|795.49|0
1640977350000|2021-12-31 19:02:30|797.61|795.61|798.76|796.76|798.76|796.76|797.61|795.61|0
1640977360000|2021-12-31 19:02:40|798.99|796.99|798.99|796.99|798.99|796.99|798.99|796.99|0
1640977370000|2021-12-31 19:02:50|799.22|797.22|798.99|796.99|799.22|797.22|798.99|796.99|0
1640977380000|2021-12-31 19:03:00|799.22|797.22|798.76|796.76|799.22|797.22|798.76|796.76|0
1640977390000|2021-12-31 19:03:10|798.99|796.99|798.99|796.99|798.99|796.99|798.99|796.99|0
1640977400000|2021-12-31 19:03:20|799.22|797.22|798.99|796.99|799.22|797.22|798.99|796.99|0
1640977410000|2021-12-31 19:03:30|798.76|796.76|798.99|796.99|798.99|796.99|798.76|796.76|0
1640977420000|2021-12-31 19:03:40|799.22|797.22|799.45|797.45|799.45|797.45|799.22|797.22|0
1640977430000|2021-12-31 19:03:50|799.22|797.22|798.99|796.99|799.22|797.22|798.99|796.99|0
1640977440000|2021-12-31 19:04:00|798.76|796.76|798.76|796.76|798.76|796.76|798.76|796.76|0
1640977480000|2021-12-31 19:04:40|798.99|796.99|798.76|796.76|798.99|796.99|798.76|796.76|0
1640977490000|2021-12-31 19:04:50|798.53|796.53|798.76|796.76|798.76|796.76|798.53|796.53|0
1640977500000|2021-12-31 19:05:00|798.99|796.99|799.45|797.45|799.45|797.45|798.99|796.99|0
1640977510000|2021-12-31 19:05:10|798.81|796.81|798.81|796.81|798.81|796.81|798.81|796.81|0
1640977520000|2021-12-31 19:05:20|798.12|796.12|798.12|796.12|798.35|796.35|798.12|796.12|0
1640977530000|2021-12-31 19:05:30|798.58|796.58|798.81|796.81|798.81|796.81|798.58|796.58|0
1640977540000|2021-12-31 19:05:40|798.58|796.58|798.58|796.58|798.58|796.58|798.58|796.58|0
1640977550000|2021-12-31 19:05:50|798.81|796.81|798.58|796.58|798.81|796.81|798.58|796.58|0
1640977560000|2021-12-31 19:06:00|798.81|796.81|798.58|796.58|798.81|796.81|798.58|796.58|0
1640977570000|2021-12-31 19:06:10|798.12|796.12|798.12|796.12|798.12|796.12|798.12|796.12|0
1640977580000|2021-12-31 19:06:20|798.35|796.35|798.35|796.35|798.35|796.35|798.35|796.35|0
1640977590000|2021-12-31 19:06:30|798.81|796.81|800.2|798.2|800.2|798.2|798.81|796.81|0
1640977610000|2021-12-31 19:06:50|800.43|798.43|800.2|798.2|800.43|798.43|800.2|798.2|0
1640977620000|2021-12-31 19:07:00|799.5|797.5|799.5|797.5|799.5|797.5|799.27|797.27|0
1640977630000|2021-12-31 19:07:10|799.73|797.73|799.5|797.5|799.73|797.73|799.5|797.5|0
1640977650000|2021-12-31 19:07:30|799.27|797.27|799.38|797.38|799.38|797.38|799.27|797.27|0
1640977660000|2021-12-31 19:07:40|799.5|797.5|799.27|797.27|799.73|797.73|799.27|797.27|0
1640977670000|2021-12-31 19:07:50|798.81|796.81|798.58|796.58|798.81|796.81|798.58|796.58|0
1640977680000|2021-12-31 19:08:00|798.35|796.35|798.81|796.81|798.81|796.81|798.35|796.35|0
1640977690000|2021-12-31 19:08:10|799.04|797.04|798.58|796.58|799.04|797.04|798.58|796.58|0
1640977700000|2021-12-31 19:08:20|798.35|796.35|798.35|796.35|798.35|796.35|798.35|796.35|0
1640977710000|2021-12-31 19:08:30|798.12|796.12|798.12|796.12|798.12|796.12|798.12|796.12|0
1640977720000|2021-12-31 19:08:40|797.89|795.89|798.12|796.12|798.12|796.12|797.89|795.89|0
1640977730000|2021-12-31 19:08:50|797.77|795.77|797.89|795.89|797.89|795.89|797.77|795.77|0
1640977740000|2021-12-31 19:09:00|798.12|796.12|798.12|796.12|798.35|796.35|798.12|796.12|0
1640977750000|2021-12-31 19:09:10|797.89|795.89|797.89|795.89|797.89|795.89|797.89|795.89|0
1640977760000|2021-12-31 19:09:20|798.12|796.12|798.35|796.35|798.35|796.35|798.12|796.12|0
1640977770000|2021-12-31 19:09:30|798.12|796.12|797.89|795.89|798.12|796.12|797.89|795.89|0
1640977780000|2021-12-31 19:09:40|798.35|796.35|798.35|796.35|798.35|796.35|798.35|796.35|0
1640977790000|2021-12-31 19:09:50|798.12|796.12|797.89|795.89|798.12|796.12|797.89|795.89|0
1640977800000|2021-12-31 19:10:00|797.66|795.66|797.66|795.66|797.89|795.89|797.66|795.66|0
1640977810000|2021-12-31 19:10:10|797.89|795.89|797.66|795.66|797.89|795.89|797.66|795.66|0
1640977820000|2021-12-31 19:10:20|797.89|795.89|797.89|795.89|797.89|795.89|797.89|795.89|0
1640977830000|2021-12-31 19:10:30|797.66|795.66|797.89|795.89|798.12|796.12|797.66|795.66|0
1640977840000|2021-12-31 19:10:40|798.12|796.12|797.89|795.89|798.12|796.12|797.89|795.89|0
1640977850000|2021-12-31 19:10:50|798.12|796.12|798.35|796.35|798.35|796.35|798.12|796.12|0
1640977860000|2021-12-31 19:11:00|798.12|796.12|797.89|795.89|798.12|796.12|797.89|795.89|0
1640977870000|2021-12-31 19:11:10|797.66|795.66|797.66|795.66|797.66|795.66|797.66|795.66|0
1640977880000|2021-12-31 19:11:20|797.43|795.43|797.66|795.66|797.66|795.66|797.43|795.43|0
1640977900000|2021-12-31 19:11:40|797.43|795.43|797.43|795.43|797.43|795.43|797.43|795.43|0
1640977910000|2021-12-31 19:11:50|797.2|795.2|797.2|795.2|797.2|795.2|797.2|795.2|0
1640977920000|2021-12-31 19:12:00|797.43|795.43|797.2|795.2|797.43|795.43|796.96|794.96|0
1640977930000|2021-12-31 19:12:10|796.96|794.96|797.2|795.2|797.2|795.2|796.96|794.96|0
1640977940000|2021-12-31 19:12:20|797.54|795.54|797.43|795.43|797.66|795.66|797.43|795.43|0
1640977950000|2021-12-31 19:12:30|797.66|795.66|797.66|795.66|797.89|795.89|797.66|795.66|0
1640977960000|2021-12-31 19:12:40|797.43|795.43|797.66|795.66|797.66|795.66|797.43|795.43|0
1640977980000|2021-12-31 19:13:00|797.54|795.54|797.89|795.89|797.89|795.89|797.43|795.43|0
1640977990000|2021-12-31 19:13:10|797.66|795.66|797.43|795.43|797.66|795.66|797.43|795.43|0
1640978000000|2021-12-31 19:13:20|797.54|795.54|797.66|795.66|797.66|795.66|797.54|795.54|0
1640978010000|2021-12-31 19:13:30|797.43|795.43|797.43|795.43|797.43|795.43|797.43|795.43|0
1640978020000|2021-12-31 19:13:40|797.66|795.66|797.43|795.43|797.66|795.66|797.43|795.43|0
1640978030000|2021-12-31 19:13:50|797.19|795.19|797.19|795.19|797.19|795.19|797.19|795.19|0
1640978040000|2021-12-31 19:14:00|796.96|794.96|796.73|794.73|796.96|794.96|796.73|794.73|0
1640978050000|2021-12-31 19:14:10|796.5|794.5|796.5|794.5|796.5|794.5|796.5|794.5|0
1640978060000|2021-12-31 19:14:20|796.73|794.73|796.5|794.5|796.73|794.73|796.5|794.5|0
1640978070000|2021-12-31 19:14:30|796.27|794.27|796.73|794.73|796.73|794.73|796.27|794.27|0
1640978080000|2021-12-31 19:14:40|796.96|794.96|796.73|794.73|796.96|794.96|796.73|794.73|0
1640978090000|2021-12-31 19:14:50|796.84|794.84|796.73|794.73|796.84|794.84|796.73|794.73|0
1640978110000|2021-12-31 19:15:10|796.5|794.5|796.5|794.5|796.73|794.73|796.5|794.5|0
1640978120000|2021-12-31 19:15:20|796.27|794.27|796.27|794.27|796.27|794.27|796.04|794.04|0
1640978130000|2021-12-31 19:15:30|796.04|794.04|796.04|794.04|796.04|794.04|795.81|793.81|0
1640978140000|2021-12-31 19:15:40|795.92|793.92|795.58|793.58|795.92|793.92|795.58|793.58|0
1640978150000|2021-12-31 19:15:50|795.35|793.35|794.89|792.89|795.35|793.35|794.89|792.89|0
1640978160000|2021-12-31 19:16:00|795.12|793.12|794.89|792.89|795.35|793.35|794.89|792.89|0
1640978170000|2021-12-31 19:16:10|795.12|793.12|795.12|793.12|795.35|793.35|795.12|793.12|0
1640978180000|2021-12-31 19:16:20|795.35|793.35|795.35|793.35|795.58|793.58|795.35|793.35|0
1640978190000|2021-12-31 19:16:30|795.23|793.23|795.23|793.23|795.23|793.23|795.23|793.23|0
1640978200000|2021-12-31 19:16:40|795.35|793.35|795.12|793.12|795.35|793.35|795.12|793.12|0
1640978210000|2021-12-31 19:16:50|794.89|792.89|794.89|792.89|794.89|792.89|794.89|792.89|0
1640978220000|2021-12-31 19:17:00|794.43|792.43|794.43|792.43|794.89|792.89|794.43|792.43|0
1640978230000|2021-12-31 19:17:10|794.89|792.89|795.12|793.12|795.35|793.35|794.89|792.89|0
1640978240000|2021-12-31 19:17:20|794.89|792.89|794.89|792.89|794.89|792.89|794.89|792.89|0
1640978260000|2021-12-31 19:17:40|794.66|792.66|794.89|792.89|794.89|792.89|794.66|792.66|0
1640978270000|2021-12-31 19:17:50|794.66|792.66|794.43|792.43|794.66|792.66|794.43|792.43|0
1640978290000|2021-12-31 19:18:10|794.2|792.2|794.2|792.2|794.2|792.2|794.2|792.2|0
1640978300000|2021-12-31 19:18:20|793.97|791.97|793.74|791.74|793.97|791.97|793.74|791.74|0
1640978310000|2021-12-31 19:18:30|794.2|792.2|794.43|792.43|794.43|792.43|794.2|792.2|0
1640978320000|2021-12-31 19:18:40|794.2|792.2|793.97|791.97|794.2|792.2|793.97|791.97|0
1640978330000|2021-12-31 19:18:50|794.2|792.2|794.2|792.2|794.2|792.2|793.97|791.97|0
1640978340000|2021-12-31 19:19:00|793.97|791.97|793.97|791.97|793.97|791.97|793.97|791.97|0
1640978350000|2021-12-31 19:19:10|793.74|791.74|793.51|791.51|793.74|791.74|793.51|791.51|0
1640978380000|2021-12-31 19:19:40|793.74|791.74|793.97|791.97|793.97|791.97|793.74|791.74|0
1640978400000|2021-12-31 19:20:00|793.74|791.74|793.28|791.28|793.74|791.74|793.28|791.28|0
1640978410000|2021-12-31 19:20:10|793.51|791.51|793.51|791.51|793.74|791.74|793.51|791.51|0
1640978420000|2021-12-31 19:20:20|793.74|791.74|793.74|791.74|793.74|791.74|793.51|791.51|0
1640978430000|2021-12-31 19:20:30|793.97|791.97|793.97|791.97|793.97|791.97|793.97|791.97|0
1640978440000|2021-12-31 19:20:40|794.43|792.43|794.43|792.43|794.43|792.43|794.43|792.43|0
1640978450000|2021-12-31 19:20:50|794.66|792.66|794.66|792.66|794.66|792.66|794.66|792.66|0
1640978460000|2021-12-31 19:21:00|794.43|792.43|794.43|792.43|794.43|792.43|794.43|792.43|0
1640978470000|2021-12-31 19:21:10|794.2|792.2|794.2|792.2|794.2|792.2|794.2|792.2|0
1640978480000|2021-12-31 19:21:20|794.43|792.43|794.66|792.66|794.66|792.66|794.43|792.43|0
1640978490000|2021-12-31 19:21:30|794.89|792.89|794.66|792.66|794.89|792.89|794.66|792.66|0
1640978500000|2021-12-31 19:21:40|794.89|792.89|794.66|792.66|794.89|792.89|794.66|792.66|0
1640978510000|2021-12-31 19:21:50|794.43|792.43|794.43|792.43|794.43|792.43|794.43|792.43|0
1640978520000|2021-12-31 19:22:00|794.66|792.66|794.66|792.66|794.66|792.66|794.66|792.66|0
1640978530000|2021-12-31 19:22:10|794.43|792.43|794.43|792.43|794.43|792.43|794.43|792.43|0
1640978540000|2021-12-31 19:22:20|794.66|792.66|794.66|792.66|794.89|792.89|794.66|792.66|0
1640978550000|2021-12-31 19:22:30|794.43|792.43|794.43|792.43|794.43|792.43|794.43|792.43|0
1640978560000|2021-12-31 19:22:40|794.66|792.66|794.43|792.43|794.66|792.66|794.43|792.43|0
1640978580000|2021-12-31 19:23:00|794.2|792.2|793.73|791.73|794.2|792.2|793.73|791.73|0
1640978610000|2021-12-31 19:23:30|793.5|791.5|793.5|791.5|793.5|791.5|793.27|791.27|0
1640978620000|2021-12-31 19:23:40|793.27|791.27|793.27|791.27|793.27|791.27|793.04|791.04|0
1640978630000|2021-12-31 19:23:50|793.04|791.04|793.04|791.04|793.04|791.04|793.04|791.04|0
1640978640000|2021-12-31 19:24:00|793.27|791.27|793.27|791.27|793.5|791.5|793.27|791.27|0
1640978650000|2021-12-31 19:24:10|793.5|791.5|793.27|791.27|793.5|791.5|793.27|791.27|0
1640978660000|2021-12-31 19:24:20|793.5|791.5|793.27|791.27|793.5|791.5|793.27|791.27|0
1640978670000|2021-12-31 19:24:30|793.5|791.5|793.27|791.27|793.5|791.5|793.27|791.27|0
1640978680000|2021-12-31 19:24:40|793.5|791.5|793.27|791.27|793.5|791.5|793.27|791.27|0
1640978700000|2021-12-31 19:25:00|793.5|791.5|793.04|791.04|793.5|791.5|793.04|791.04|0
1640978710000|2021-12-31 19:25:10|793.27|791.27|793.5|791.5|793.5|791.5|793.27|791.27|0
1640978720000|2021-12-31 19:25:20|793.27|791.27|793.27|791.27|793.27|791.27|793.27|791.27|0
1640978730000|2021-12-31 19:25:30|793.04|791.04|793.27|791.27|793.5|791.5|793.04|791.04|0
1640978740000|2021-12-31 19:25:40|793.5|791.5|793.96|791.96|793.96|791.96|793.5|791.5|0
1640978750000|2021-12-31 19:25:50|794.19|792.19|794.19|792.19|794.19|792.19|793.96|791.96|0
1640978760000|2021-12-31 19:26:00|793.96|791.96|793.96|791.96|794.19|792.19|793.96|791.96|0
1640978770000|2021-12-31 19:26:10|793.73|791.73|793.5|791.5|793.73|791.73|793.5|791.5|0
1640978780000|2021-12-31 19:26:20|793.73|791.73|793.73|791.73|793.73|791.73|793.5|791.5|0
1640978790000|2021-12-31 19:26:30|793.5|791.5|793.27|791.27|793.5|791.5|793.27|791.27|0
1640978800000|2021-12-31 19:26:40|793.04|791.04|793.04|791.04|793.04|791.04|793.04|791.04|0
1640978810000|2021-12-31 19:26:50|793.27|791.27|793.04|791.04|793.27|791.27|793.04|791.04|0
1640978820000|2021-12-31 19:27:00|793.27|791.27|793.04|791.04|793.27|791.27|793.04|791.04|0
1640978830000|2021-12-31 19:27:10|793.27|791.27|793.27|791.27|793.27|791.27|793.27|791.27|0
1640978840000|2021-12-31 19:27:20|793.5|791.5|793.5|791.5|793.5|791.5|793.5|791.5|0
1640978850000|2021-12-31 19:27:30|793.73|791.73|793.73|791.73|793.73|791.73|793.73|791.73|0
1640978860000|2021-12-31 19:27:40|793.96|791.96|793.96|791.96|793.96|791.96|793.96|791.96|0
1640978870000|2021-12-31 19:27:50|793.73|791.73|793.73|791.73|793.73|791.73|793.73|791.73|0
1640978880000|2021-12-31 19:28:00|793.5|791.5|794.19|792.19|794.19|792.19|793.5|791.5|0
1640978890000|2021-12-31 19:28:10|794.42|792.42|794.42|792.42|794.42|792.42|794.42|792.42|0
1640978900000|2021-12-31 19:28:20|794.65|792.65|794.88|792.88|794.88|792.88|794.65|792.65|0
1640978910000|2021-12-31 19:28:30|795.11|793.11|795.34|793.34|795.34|793.34|795.11|793.11|0
1640978920000|2021-12-31 19:28:40|795.11|793.11|795.11|793.11|795.11|793.11|795.11|793.11|0
1640978930000|2021-12-31 19:28:50|795.34|793.34|795.11|793.11|795.34|793.34|795.11|793.11|0
1640978940000|2021-12-31 19:29:00|795.34|793.34|795.57|793.57|795.57|793.57|795.34|793.34|0
1640978950000|2021-12-31 19:29:10|795.34|793.34|794.88|792.88|795.34|793.34|794.88|792.88|0
1640978960000|2021-12-31 19:29:20|794.65|792.65|795.11|793.11|795.11|793.11|794.65|792.65|0
1640978970000|2021-12-31 19:29:30|794.88|792.88|795.11|793.11|795.11|793.11|794.88|792.88|0
1640978990000|2021-12-31 19:29:50|794.88|792.88|794.88|792.88|794.88|792.88|794.88|792.88|0
1640979000000|2021-12-31 19:30:00|795.11|793.11|795.11|793.11|795.11|793.11|794.76|792.76|0
1640979010000|2021-12-31 19:30:10|795.34|793.34|796.04|794.04|796.04|794.04|795.34|793.34|0
1640979020000|2021-12-31 19:30:20|796.27|794.27|796.96|794.96|796.96|794.96|796.27|794.27|0
1640979030000|2021-12-31 19:30:30|796.73|794.73|796.61|794.61|796.96|794.96|796.61|794.61|0
1640979040000|2021-12-31 19:30:40|796.96|794.96|796.5|794.5|796.96|794.96|796.5|794.5|0
1640979050000|2021-12-31 19:30:50|796.27|794.27|796.73|794.73|796.73|794.73|796.27|794.27|0
1640979060000|2021-12-31 19:31:00|796.5|794.5|796.73|794.73|796.73|794.73|796.5|794.5|0
1640979070000|2021-12-31 19:31:10|796.96|794.96|796.73|794.73|796.96|794.96|796.73|794.73|0
1640979080000|2021-12-31 19:31:20|796.5|794.5|796.5|794.5|796.5|794.5|796.5|794.5|0
1640979090000|2021-12-31 19:31:30|796.73|794.73|796.73|794.73|796.96|794.96|796.73|794.73|0
1640979100000|2021-12-31 19:31:40|796.96|794.96|797.19|795.19|797.19|795.19|796.84|794.84|0
1640979110000|2021-12-31 19:31:50|796.73|794.73|796.73|794.73|796.73|794.73|796.73|794.73|0
1640979120000|2021-12-31 19:32:00|796.5|794.5|796.27|794.27|796.5|794.5|796.27|794.27|0
1640979130000|2021-12-31 19:32:10|796.5|794.5|796.5|794.5|796.5|794.5|796.5|794.5|0
1640979150000|2021-12-31 19:32:30|796.26|794.26|796.5|794.5|796.5|794.5|796.26|794.26|0
1640979160000|2021-12-31 19:32:40|796.73|794.73|796.5|794.5|796.73|794.73|796.5|794.5|0
1640979180000|2021-12-31 19:33:00|796.73|794.73|796.96|794.96|797.19|795.19|796.73|794.73|0
1640979190000|2021-12-31 19:33:10|797.19|795.19|797.19|795.19|797.19|795.19|797.19|795.19|0
1640979200000|2021-12-31 19:33:20|796.96|794.96|797.19|795.19|797.19|795.19|796.96|794.96|0
1640979220000|2021-12-31 19:33:40|796.96|794.96|796.96|794.96|796.96|794.96|796.96|794.96|0
1640979230000|2021-12-31 19:33:50|796.73|794.73|796.96|794.96|796.96|794.96|796.73|794.73|0
1640979240000|2021-12-31 19:34:00|796.73|794.73|796.49|794.49|796.73|794.73|796.49|794.49|0
1640979250000|2021-12-31 19:34:10|796.26|794.26|795.8|793.8|796.26|794.26|795.8|793.8|0
1640979260000|2021-12-31 19:34:20|796.03|794.03|795.8|793.8|796.03|794.03|795.8|793.8|0
1640979280000|2021-12-31 19:34:40|796.03|794.03|796.03|794.03|796.03|794.03|796.03|794.03|0
1640979290000|2021-12-31 19:34:50|795.8|793.8|795.8|793.8|795.8|793.8|795.8|793.8|0
1640979310000|2021-12-31 19:35:10|795.57|793.57|795.57|793.57|795.57|793.57|795.57|793.57|0
1640979320000|2021-12-31 19:35:20|795.8|793.8|796.03|794.03|796.03|794.03|795.8|793.8|0
1640979330000|2021-12-31 19:35:30|795.8|793.8|795.68|793.68|795.8|793.8|795.68|793.68|0
1640979340000|2021-12-31 19:35:40|795.57|793.57|795.57|793.57|795.57|793.57|795.57|793.57|0
1640979350000|2021-12-31 19:35:50|795.11|793.11|795.11|793.11|795.11|793.11|795.11|793.11|0
1640979370000|2021-12-31 19:36:10|795.34|793.34|795.34|793.34|795.34|793.34|795.34|793.34|0
1640979390000|2021-12-31 19:36:30|795.11|793.11|794.88|792.88|795.11|793.11|794.88|792.88|0
1640979400000|2021-12-31 19:36:40|795.11|793.11|795.34|793.34|795.34|793.34|795.11|793.11|0
1640979410000|2021-12-31 19:36:50|795.11|793.11|795.11|793.11|795.11|793.11|795.11|793.11|0
1640979420000|2021-12-31 19:37:00|795.34|793.34|795.34|793.34|795.34|793.34|795.34|793.34|0
1640979430000|2021-12-31 19:37:10|795.57|793.57|795.11|793.11|795.57|793.57|795.11|793.11|0
1640979440000|2021-12-31 19:37:20|795.34|793.34|795.57|793.57|795.57|793.57|795.34|793.34|0
1640979450000|2021-12-31 19:37:30|795.34|793.34|795.57|793.57|795.57|793.57|795.34|793.34|0
1640979460000|2021-12-31 19:37:40|795.34|793.34|795.8|793.8|795.8|793.8|795.34|793.34|0
1640979470000|2021-12-31 19:37:50|795.57|793.57|795.8|793.8|795.8|793.8|795.57|793.57|0
1640979480000|2021-12-31 19:38:00|795.57|793.57|795.34|793.34|795.57|793.57|795.34|793.34|0
1640979510000|2021-12-31 19:38:30|795.11|793.11|795.57|793.57|795.57|793.57|795.11|793.11|0
1640979520000|2021-12-31 19:38:40|795.34|793.34|795.34|793.34|795.34|793.34|795.34|793.34|0
1640979530000|2021-12-31 19:38:50|795.57|793.57|795.57|793.57|795.57|793.57|795.57|793.57|0
1640979540000|2021-12-31 19:39:00|795.8|793.8|795.8|793.8|795.8|793.8|795.8|793.8|0
1640979550000|2021-12-31 19:39:10|796.03|794.03|796.72|794.72|796.72|794.72|796.03|794.03|0
1640979560000|2021-12-31 19:39:20|796.49|794.49|796.26|794.26|796.72|794.72|796.26|794.26|0
1640979570000|2021-12-31 19:39:30|796.49|794.49|796.49|794.49|796.49|794.49|796.49|794.49|0
1640979580000|2021-12-31 19:39:40|796.37|794.37|796.49|794.49|796.72|794.72|796.37|794.37|0
1640979590000|2021-12-31 19:39:50|796.72|794.72|796.72|794.72|796.72|794.72|796.72|794.72|0
1640979600000|2021-12-31 19:40:00|796.49|794.49|796.49|794.49|796.72|794.72|796.49|794.49|0
1640979610000|2021-12-31 19:40:10|796.72|794.72|796.72|794.72|796.95|794.95|796.72|794.72|0
1640979620000|2021-12-31 19:40:20|796.49|794.49|796.26|794.26|796.49|794.49|796.26|794.26|0
1640979630000|2021-12-31 19:40:30|796.03|794.03|796.03|794.03|796.03|794.03|796.03|794.03|0
1640979660000|2021-12-31 19:41:00|795.8|793.8|796.03|794.03|796.03|794.03|795.8|793.8|0
1640979670000|2021-12-31 19:41:10|796.26|794.26|796.72|794.72|796.95|794.95|796.26|794.26|0
1640979680000|2021-12-31 19:41:20|796.95|794.95|796.95|794.95|796.95|794.95|796.95|794.95|0
1640979690000|2021-12-31 19:41:30|797.18|795.18|797.18|795.18|797.18|795.18|797.18|795.18|0
1640979700000|2021-12-31 19:41:40|796.72|794.72|796.72|794.72|796.72|794.72|796.72|794.72|0
1640979710000|2021-12-31 19:41:50|796.95|794.95|796.95|794.95|796.95|794.95|796.95|794.95|0
1640979720000|2021-12-31 19:42:00|796.72|794.72|796.95|794.95|796.95|794.95|796.72|794.72|0
1640979730000|2021-12-31 19:42:10|797.18|795.18|796.95|794.95|797.18|795.18|796.95|794.95|0
1640979740000|2021-12-31 19:42:20|796.72|794.72|796.72|794.72|796.72|794.72|796.72|794.72|0
1640979750000|2021-12-31 19:42:30|796.95|794.95|796.72|794.72|796.95|794.95|796.72|794.72|0
1640979760000|2021-12-31 19:42:40|796.49|794.49|796.49|794.49|796.49|794.49|796.49|794.49|0
1640979780000|2021-12-31 19:43:00|796.26|794.26|796.49|794.49|796.49|794.49|796.26|794.26|0
1640979800000|2021-12-31 19:43:20|796.26|794.26|796.26|794.26|796.26|794.26|796.03|794.03|0
1640979810000|2021-12-31 19:43:30|796.49|794.49|796.49|794.49|796.49|794.49|796.49|794.49|0
1640979820000|2021-12-31 19:43:40|796.26|794.26|796.26|794.26|796.26|794.26|796.26|794.26|0
1640979830000|2021-12-31 19:43:50|796.49|794.49|796.49|794.49|796.49|794.49|796.49|794.49|0
1640979840000|2021-12-31 19:44:00|796.26|794.26|796.26|794.26|796.26|794.26|796.26|794.26|0
1640979850000|2021-12-31 19:44:10|796.49|794.49|796.49|794.49|796.49|794.49|796.49|794.49|0
1640979860000|2021-12-31 19:44:20|796.26|794.26|796.49|794.49|796.49|794.49|796.26|794.26|0
1640979870000|2021-12-31 19:44:30|796.26|794.26|796.26|794.26|796.26|794.26|796.26|794.26|0
1640979880000|2021-12-31 19:44:40|796.49|794.49|796.26|794.26|796.49|794.49|796.26|794.26|0
1640979890000|2021-12-31 19:44:50|796.03|794.03|796.26|794.26|796.26|794.26|796.03|794.03|0
1640979900000|2021-12-31 19:45:00|796.03|794.03|795.8|793.8|796.26|794.26|795.8|793.8|0
1640979920000|2021-12-31 19:45:20|796.03|794.03|795.8|793.8|796.03|794.03|795.8|793.8|0
1640979930000|2021-12-31 19:45:30|796.03|794.03|795.8|793.8|796.03|794.03|795.8|793.8|0
1640979940000|2021-12-31 19:45:40|795.57|793.57|795.57|793.57|795.57|793.57|795.57|793.57|0
1640979970000|2021-12-31 19:46:10|796.03|794.03|796.03|794.03|796.26|794.26|796.03|794.03|0
1640979980000|2021-12-31 19:46:20|795.8|793.8|795.8|793.8|795.8|793.8|795.8|793.8|0
1640979990000|2021-12-31 19:46:30|795.57|793.57|795.57|793.57|795.57|793.57|795.57|793.57|0
1640980010000|2021-12-31 19:46:50|795.8|793.8|795.8|793.8|795.8|793.8|795.8|793.8|0
1640980020000|2021-12-31 19:47:00|796.03|794.03|796.03|794.03|796.03|794.03|796.03|794.03|0
1640980030000|2021-12-31 19:47:10|795.8|793.8|796.03|794.03|796.03|794.03|795.8|793.8|0
1640980040000|2021-12-31 19:47:20|796.26|794.26|796.26|794.26|796.26|794.26|796.26|794.26|0
1640980050000|2021-12-31 19:47:30|796.49|794.49|796.26|794.26|796.49|794.49|796.26|794.26|0
1640980060000|2021-12-31 19:47:40|795.8|793.8|796.03|794.03|796.03|794.03|795.8|793.8|0
1640980070000|2021-12-31 19:47:50|795.8|793.8|795.8|793.8|795.8|793.8|795.8|793.8|0
1640980080000|2021-12-31 19:48:00|795.57|793.57|795.34|793.34|795.57|793.57|795.34|793.34|0
1640980090000|2021-12-31 19:48:10|795.11|793.11|795.11|793.11|795.11|793.11|795.11|793.11|0
1640980100000|2021-12-31 19:48:20|794.88|792.88|794.88|792.88|794.88|792.88|794.88|792.88|0
1640980110000|2021-12-31 19:48:30|795.11|793.11|795.11|793.11|795.11|793.11|795.11|793.11|0
1640980120000|2021-12-31 19:48:40|795.34|793.34|795.57|793.57|795.57|793.57|795.34|793.34|0
1640980130000|2021-12-31 19:48:50|795.34|793.34|795.34|793.34|795.34|793.34|795.11|793.11|0
1640980140000|2021-12-31 19:49:00|795.11|793.11|794.65|792.65|795.11|793.11|794.65|792.65|0
1640980150000|2021-12-31 19:49:10|794.41|792.41|794.65|792.65|794.65|792.65|794.41|792.41|0
1640980160000|2021-12-31 19:49:20|794.88|792.88|795.11|793.11|795.11|793.11|794.88|792.88|0
1640980170000|2021-12-31 19:49:30|794.88|792.88|794.88|792.88|794.88|792.88|794.88|792.88|0
1640980180000|2021-12-31 19:49:40|794.99|792.99|794.88|792.88|794.99|792.99|794.88|792.88|0
1640980190000|2021-12-31 19:49:50|795.11|793.11|795.11|793.11|795.11|793.11|795.11|793.11|0
1640980200000|2021-12-31 19:50:00|795.34|793.34|794.88|792.88|795.34|793.34|794.88|792.88|0
1640980210000|2021-12-31 19:50:10|795.11|793.11|794.64|792.64|795.11|793.11|794.64|792.64|0
1640980220000|2021-12-31 19:50:20|794.87|792.87|794.87|792.87|794.87|792.87|794.87|792.87|0
1640980230000|2021-12-31 19:50:30|794.64|792.64|794.64|792.64|794.64|792.64|794.64|792.64|0
1640980260000|2021-12-31 19:51:00|794.41|792.41|794.18|792.18|794.41|792.41|794.18|792.18|0
1640980270000|2021-12-31 19:51:10|794.41|792.41|794.18|792.18|794.41|792.41|794.18|792.18|0
1640980280000|2021-12-31 19:51:20|793.95|791.95|794.18|792.18|794.18|792.18|793.95|791.95|0
1640980290000|2021-12-31 19:51:30|794.41|792.41|794.64|792.64|794.64|792.64|794.41|792.41|0
1640980300000|2021-12-31 19:51:40|795.34|793.34|795.1|793.1|795.34|793.34|795.1|793.1|0
1640980310000|2021-12-31 19:51:50|795.34|793.34|795.8|793.8|795.8|793.8|795.1|793.1|0
1640980320000|2021-12-31 19:52:00|795.57|793.57|795.1|793.1|795.57|793.57|795.1|793.1|0
1640980330000|2021-12-31 19:52:10|794.87|792.87|794.64|792.64|794.87|792.87|794.64|792.64|0
1640980340000|2021-12-31 19:52:20|794.87|792.87|794.64|792.64|794.87|792.87|794.64|792.64|0
1640980350000|2021-12-31 19:52:30|794.41|792.41|794.41|792.41|794.41|792.41|794.41|792.41|0
1640980360000|2021-12-31 19:52:40|794.52|792.52|794.64|792.64|794.64|792.64|794.41|792.41|0
1640980370000|2021-12-31 19:52:50|794.41|792.41|794.41|792.41|794.41|792.41|794.41|792.41|0
1640980380000|2021-12-31 19:53:00|794.64|792.64|795.1|793.1|795.1|793.1|794.64|792.64|0
1640980390000|2021-12-31 19:53:10|794.87|792.87|794.87|792.87|794.87|792.87|794.87|792.87|0
1640980400000|2021-12-31 19:53:20|794.75|792.75|794.64|792.64|794.87|792.87|794.64|792.64|0
1640980430000|2021-12-31 19:53:50|794.41|792.41|794.41|792.41|794.41|792.41|794.41|792.41|0
1640980460000|2021-12-31 19:54:20|794.18|792.18|794.18|792.18|794.18|792.18|794.18|792.18|0
1640980470000|2021-12-31 19:54:30|793.95|791.95|793.95|791.95|793.95|791.95|793.95|791.95|0
1640980480000|2021-12-31 19:54:40|794.18|792.18|794.18|792.18|794.18|792.18|794.18|792.18|0
1640980490000|2021-12-31 19:54:50|793.95|791.95|793.95|791.95|793.95|791.95|793.95|791.95|0
1640980500000|2021-12-31 19:55:00|794.18|792.18|793.95|791.95|794.18|792.18|793.95|791.95|0
1640980510000|2021-12-31 19:55:10|794.18|792.18|794.18|792.18|794.18|792.18|794.06|792.06|0
1640980520000|2021-12-31 19:55:20|793.95|791.95|793.95|791.95|793.95|791.95|793.95|791.95|0
1640980530000|2021-12-31 19:55:30|794.18|792.18|794.64|792.64|794.64|792.64|794.18|792.18|0
1640980540000|2021-12-31 19:55:40|794.41|792.41|794.18|792.18|794.41|792.41|794.18|792.18|0
1640980550000|2021-12-31 19:55:50|793.95|791.95|793.72|791.72|793.95|791.95|793.72|791.72|0
1640980560000|2021-12-31 19:56:00|793.49|791.49|793.26|791.26|793.49|791.49|793.26|791.26|0
1640980570000|2021-12-31 19:56:10|793.03|791.03|793.03|791.03|793.03|791.03|793.03|791.03|0
1640980580000|2021-12-31 19:56:20|792.11|790.11|792.57|790.57|792.57|790.57|792.11|790.11|0
1640980590000|2021-12-31 19:56:30|792.45|790.45|792.57|790.57|792.57|790.57|792.11|790.11|0
1640980600000|2021-12-31 19:56:40|792.34|790.34|792.68|790.68|792.68|790.68|792.34|790.34|0
1640980610000|2021-12-31 19:56:50|792.8|790.8|792.68|790.68|792.8|790.8|792.68|790.68|0
1640980620000|2021-12-31 19:57:00|792.8|790.8|792.45|790.45|792.8|790.8|792.45|790.45|0
1640980630000|2021-12-31 19:57:10|792.34|790.34|792.11|790.11|792.34|790.34|792.11|790.11|0
1640980640000|2021-12-31 19:57:20|792.34|790.34|792.34|790.34|792.34|790.34|792.34|790.34|0
1640980650000|2021-12-31 19:57:30|792.11|790.11|792.34|790.34|792.34|790.34|792.11|790.11|0
1640980660000|2021-12-31 19:57:40|792.57|790.57|792.8|790.8|792.8|790.8|792.57|790.57|0
1640980670000|2021-12-31 19:57:50|792.57|790.57|792.8|790.8|792.8|790.8|792.57|790.57|0
1640980680000|2021-12-31 19:58:00|792.57|790.57|792.8|790.8|792.8|790.8|792.57|790.57|0
1640980690000|2021-12-31 19:58:10|792.57|790.57|792.57|790.57|792.57|790.57|792.57|790.57|0
1640980700000|2021-12-31 19:58:20|792.34|790.34|792.34|790.34|792.34|790.34|792.34|790.34|0
1640980710000|2021-12-31 19:58:30|792.11|790.11|792.34|790.34|792.34|790.34|792.11|790.11|0
1640980720000|2021-12-31 19:58:40|792.11|790.11|792.11|790.11|792.11|790.11|792.11|790.11|0
1640980740000|2021-12-31 19:59:00|792.34|790.34|792.57|790.57|792.57|790.57|792.11|790.11|0
1640980750000|2021-12-31 19:59:10|792.34|790.34|792.8|790.8|792.8|790.8|792.34|790.34|0
1640980760000|2021-12-31 19:59:20|792.57|790.57|792.8|790.8|792.8|790.8|792.57|790.57|0
1640980770000|2021-12-31 19:59:30|793.26|791.26|793.49|791.49|793.49|791.49|793.26|791.26|0
1640980780000|2021-12-31 19:59:40|793.03|791.03|793.37|791.37|793.49|791.49|793.03|791.03|0
1640980790000|2021-12-31 19:59:50|793.26|791.26|793.72|791.72|793.72|791.72|793.26|791.26|0
1640980800000|2021-12-31 20:00:00|793.49|791.49|793.95|791.95|793.95|791.95|793.49|791.49|0
1640980810000|2021-12-31 20:00:10|794.18|792.18|794.18|792.18|794.18|792.18|794.18|792.18|0
1640980820000|2021-12-31 20:00:20|794.64|792.64|795.33|793.33|795.33|793.33|794.64|792.64|0
1640980830000|2021-12-31 20:00:30|795.56|793.56|796.48|794.48|796.48|794.48|795.56|793.56|0
1640980840000|2021-12-31 20:00:40|796.71|794.71|796.71|794.71|796.94|794.94|796.71|794.71|0
1640980850000|2021-12-31 20:00:50|796.94|794.94|796.94|794.94|796.94|794.94|796.94|794.94|0
1640980860000|2021-12-31 20:01:00|796.71|794.71|796.71|794.71|796.71|794.71|796.25|794.25|0
1640980870000|2021-12-31 20:01:10|796.48|794.48|796.25|794.25|796.48|794.48|796.25|794.25|0
1640980880000|2021-12-31 20:01:20|796.48|794.48|797.18|795.18|797.18|795.18|796.48|794.48|0
1640980890000|2021-12-31 20:01:30|797.41|795.41|797.41|795.41|797.41|795.41|797.18|795.18|0
1640980900000|2021-12-31 20:01:40|797.64|795.64|797.41|795.41|797.64|795.64|797.41|795.41|0
1640980910000|2021-12-31 20:01:50|797.64|795.64|798.1|796.1|798.1|796.1|797.64|795.64|0
1640980920000|2021-12-31 20:02:00|797.87|795.87|797.64|795.64|797.87|795.87|797.64|795.64|0
1640980930000|2021-12-31 20:02:10|797.41|795.41|797.41|795.41|797.64|795.64|797.41|795.41|0
1640980940000|2021-12-31 20:02:20|797.64|795.64|797.41|795.41|797.64|795.64|797.41|795.41|0
1640980950000|2021-12-31 20:02:30|797.17|795.17|797.64|795.64|797.64|795.64|797.17|795.17|0
1640980960000|2021-12-31 20:02:40|797.87|795.87|797.87|795.87|797.87|795.87|797.87|795.87|0
1640980970000|2021-12-31 20:02:50|797.64|795.64|797.41|795.41|797.64|795.64|797.41|795.41|0
1640980980000|2021-12-31 20:03:00|797.17|795.17|797.17|795.17|797.17|795.17|797.17|795.17|0
1640980990000|2021-12-31 20:03:10|796.94|794.94|797.17|795.17|797.17|795.17|796.94|794.94|0
1640981000000|2021-12-31 20:03:20|796.94|794.94|796.48|794.48|796.94|794.94|796.25|794.25|0
1640981010000|2021-12-31 20:03:30|796.02|794.02|796.48|794.48|796.48|794.48|796.02|794.02|0
1640981020000|2021-12-31 20:03:40|796.71|794.71|796.25|794.25|796.71|794.71|796.25|794.25|0
1640981030000|2021-12-31 20:03:50|796.48|794.48|796.25|794.25|796.48|794.48|796.25|794.25|0
1640981040000|2021-12-31 20:04:00|796.48|794.48|797.17|795.17|797.17|795.17|796.48|794.48|0
1640981050000|2021-12-31 20:04:10|797.05|795.05|797.05|795.05|797.05|795.05|797.05|795.05|0
1640981060000|2021-12-31 20:04:20|797.17|795.17|797.17|795.17|797.17|795.17|796.71|794.71|0
1640981070000|2021-12-31 20:04:30|797.4|795.4|797.17|795.17|797.4|795.4|797.17|795.17|0
1640981080000|2021-12-31 20:04:40|796.94|794.94|796.94|794.94|796.94|794.94|796.94|794.94|0
1640981090000|2021-12-31 20:04:50|796.71|794.71|796.48|794.48|796.71|794.71|796.48|794.48|0
1640981100000|2021-12-31 20:05:00|796.25|794.25|796.02|794.02|796.25|794.25|796.02|794.02|0
1640981110000|2021-12-31 20:05:10|795.9|793.9|794.87|792.87|795.9|793.9|794.87|792.87|0
1640981120000|2021-12-31 20:05:20|795.1|793.1|795.79|793.79|796.02|794.02|795.1|793.1|0
1640981130000|2021-12-31 20:05:30|796.02|794.02|796.02|794.02|796.02|794.02|796.02|794.02|0
1640981140000|2021-12-31 20:05:40|795.79|793.79|796.13|794.13|796.13|794.13|795.79|793.79|0
1640981150000|2021-12-31 20:05:50|796.02|794.02|795.79|793.79|796.02|794.02|795.79|793.79|0
1640981160000|2021-12-31 20:06:00|795.56|793.56|795.79|793.79|795.79|793.79|795.56|793.56|0
1640981170000|2021-12-31 20:06:10|795.56|793.56|796.02|794.02|796.02|794.02|795.56|793.56|0
1640981180000|2021-12-31 20:06:20|795.79|793.79|796.25|794.25|796.25|794.25|795.79|793.79|0
1640981190000|2021-12-31 20:06:30|796.02|794.02|795.79|793.79|796.25|794.25|795.79|793.79|0
1640981210000|2021-12-31 20:06:50|795.56|793.56|795.79|793.79|795.79|793.79|795.56|793.56|0
1640981220000|2021-12-31 20:07:00|796.02|794.02|796.25|794.25|796.25|794.25|796.02|794.02|0
1640981230000|2021-12-31 20:07:10|796.48|794.48|796.48|794.48|796.48|794.48|796.25|794.25|0
1640981260000|2021-12-31 20:07:40|796.25|794.25|796.02|794.02|796.25|794.25|795.79|793.79|0
1640981270000|2021-12-31 20:07:50|795.79|793.79|795.56|793.56|795.79|793.79|795.56|793.56|0
1640981280000|2021-12-31 20:08:00|795.79|793.79|795.21|793.21|795.79|793.79|795.21|793.21|0
1640981290000|2021-12-31 20:08:10|795.33|793.33|795.56|793.56|795.56|793.56|795.33|793.33|0
1640981300000|2021-12-31 20:08:20|795.79|793.79|796.48|794.48|796.48|794.48|795.79|793.79|0
1640981320000|2021-12-31 20:08:40|796.25|794.25|796.48|794.48|796.48|794.48|796.25|794.25|0
1640981330000|2021-12-31 20:08:50|796.25|794.25|796.25|794.25|796.25|794.25|796.25|794.25|0
1640981340000|2021-12-31 20:09:00|796.48|794.48|796.48|794.48|796.48|794.48|796.48|794.48|0
1640981350000|2021-12-31 20:09:10|796.25|794.25|796.25|794.25|796.25|794.25|796.25|794.25|0
1640981360000|2021-12-31 20:09:20|796.71|794.71|796.71|794.71|796.71|794.71|796.71|794.71|0
1640981370000|2021-12-31 20:09:30|796.48|794.48|796.25|794.25|796.48|794.48|796.25|794.25|0
1640981380000|2021-12-31 20:09:40|796.02|794.02|796.02|794.02|796.02|794.02|795.79|793.79|0
1640981390000|2021-12-31 20:09:50|795.79|793.79|796.02|794.02|796.02|794.02|795.79|793.79|0
1640981400000|2021-12-31 20:10:00|796.25|794.25|796.02|794.02|796.25|794.25|796.02|794.02|0
1640981410000|2021-12-31 20:10:10|795.79|793.79|796.02|794.02|796.02|794.02|795.79|793.79|0
1640981420000|2021-12-31 20:10:20|796.25|794.25|796.25|794.25|796.25|794.25|796.25|794.25|0
1640981430000|2021-12-31 20:10:30|795.79|793.79|796.02|794.02|796.02|794.02|795.79|793.79|0
1640981440000|2021-12-31 20:10:40|796.71|794.71|796.25|794.25|796.71|794.71|796.25|794.25|0
1640981450000|2021-12-31 20:10:50|796.02|794.02|796.48|794.48|796.48|794.48|796.02|794.02|0
1640981460000|2021-12-31 20:11:00|796.02|794.02|796.02|794.02|796.02|794.02|796.02|794.02|0
1640981470000|2021-12-31 20:11:10|796.25|794.25|796.02|794.02|796.25|794.25|795.79|793.79|0
1640981480000|2021-12-31 20:11:20|796.25|794.25|796.48|794.48|796.48|794.48|796.25|794.25|0
1640981490000|2021-12-31 20:11:30|796.71|794.71|796.71|794.71|796.71|794.71|796.71|794.71|0
1640981500000|2021-12-31 20:11:40|796.94|794.94|797.17|795.17|797.17|795.17|796.94|794.94|0
1640981510000|2021-12-31 20:11:50|796.94|794.94|796.71|794.71|796.94|794.94|796.71|794.71|0
1640981520000|2021-12-31 20:12:00|796.25|794.25|796.25|794.25|796.25|794.25|796.25|794.25|0
1640981530000|2021-12-31 20:12:10|796.48|794.48|796.25|794.25|796.48|794.48|796.25|794.25|0
1640981540000|2021-12-31 20:12:20|796.02|794.02|795.79|793.79|796.02|794.02|795.79|793.79|0
1640981550000|2021-12-31 20:12:30|795.56|793.56|795.56|793.56|795.56|793.56|795.56|793.56|0
1640981560000|2021-12-31 20:12:40|795.79|793.79|795.56|793.56|795.79|793.79|795.56|793.56|0
1640981570000|2021-12-31 20:12:50|795.33|793.33|795.33|793.33|795.33|793.33|795.33|793.33|0
1640981580000|2021-12-31 20:13:00|795.56|793.56|795.56|793.56|795.56|793.56|795.56|793.56|0
1640981590000|2021-12-31 20:13:10|795.1|793.1|795.1|793.1|795.1|793.1|795.1|793.1|0
1640981600000|2021-12-31 20:13:20|794.87|792.87|794.87|792.87|795.1|793.1|794.87|792.87|0
1640981610000|2021-12-31 20:13:30|795.1|793.1|794.87|792.87|795.33|793.33|794.87|792.87|0
1640981620000|2021-12-31 20:13:40|794.63|792.63|794.17|792.17|794.63|792.63|794.17|792.17|0
1640981630000|2021-12-31 20:13:50|794.4|792.4|794.17|792.17|794.4|792.4|794.17|792.17|0
1640981640000|2021-12-31 20:14:00|793.94|791.94|794.4|792.4|794.4|792.4|793.94|791.94|0
1640981650000|2021-12-31 20:14:10|794.17|792.17|794.17|792.17|794.17|792.17|794.17|792.17|0
1640981660000|2021-12-31 20:14:20|794.4|792.4|794.4|792.4|794.4|792.4|794.4|792.4|0
1640981670000|2021-12-31 20:14:30|794.17|792.17|794.4|792.4|794.4|792.4|794.17|792.17|0
1640981680000|2021-12-31 20:14:40|794.17|792.17|794.4|792.4|794.4|792.4|794.17|792.17|0
1640981690000|2021-12-31 20:14:50|793.94|791.94|794.17|792.17|794.17|792.17|793.94|791.94|0
1640981700000|2021-12-31 20:15:00|793.94|791.94|793.48|791.48|793.94|791.94|793.48|791.48|0
1640981720000|2021-12-31 20:15:20|793.25|791.25|793.48|791.48|793.48|791.48|793.25|791.25|0
1640981730000|2021-12-31 20:15:30|793.71|791.71|793.25|791.25|793.71|791.71|793.25|791.25|0
1640981740000|2021-12-31 20:15:40|793.36|791.36|793.48|791.48|793.48|791.48|793.36|791.36|0
1640981750000|2021-12-31 20:15:50|793.71|791.71|793.71|791.71|793.71|791.71|793.48|791.48|0
1640981760000|2021-12-31 20:16:00|793.48|791.48|793.48|791.48|793.48|791.48|793.48|791.48|0
1640981770000|2021-12-31 20:16:10|793.71|791.71|794.4|792.4|794.4|792.4|793.71|791.71|0
1640981780000|2021-12-31 20:16:20|794.17|792.17|794.4|792.4|794.4|792.4|794.17|792.17|0
1640981790000|2021-12-31 20:16:30|794.17|792.17|794.4|792.4|794.4|792.4|794.17|792.17|0
1640981800000|2021-12-31 20:16:40|794.63|792.63|794.86|792.86|794.86|792.86|794.63|792.63|0
1640981810000|2021-12-31 20:16:50|794.63|792.63|794.63|792.63|794.63|792.63|794.63|792.63|0
1640981820000|2021-12-31 20:17:00|794.86|792.86|794.86|792.86|795.09|793.09|794.86|792.86|0
1640981830000|2021-12-31 20:17:10|795.09|793.09|794.86|792.86|795.09|793.09|794.86|792.86|0
1640981840000|2021-12-31 20:17:20|794.63|792.63|795.32|793.32|795.32|793.32|794.63|792.63|0
1640981850000|2021-12-31 20:17:30|795.09|793.09|795.32|793.32|795.32|793.32|795.09|793.09|0
1640981860000|2021-12-31 20:17:40|795.55|793.55|795.09|793.09|795.55|793.55|795.09|793.09|0
1640981870000|2021-12-31 20:17:50|795.32|793.32|795.09|793.09|795.32|793.32|795.09|793.09|0
1640981880000|2021-12-31 20:18:00|794.86|792.86|795.09|793.09|795.09|793.09|794.86|792.86|0
1640981890000|2021-12-31 20:18:10|794.86|792.86|794.63|792.63|794.86|792.86|794.63|792.63|0
1640981900000|2021-12-31 20:18:20|794.86|792.86|794.4|792.4|794.86|792.86|794.4|792.4|0
1640981920000|2021-12-31 20:18:40|794.63|792.63|794.63|792.63|794.63|792.63|794.4|792.4|0
1640981930000|2021-12-31 20:18:50|794.4|792.4|794.63|792.63|794.63|792.63|794.4|792.4|0
1640981940000|2021-12-31 20:19:00|795.09|793.09|795.09|793.09|795.09|793.09|795.09|793.09|0
1640981950000|2021-12-31 20:19:10|794.86|792.86|795.09|793.09|795.09|793.09|794.86|792.86|0
1640981970000|2021-12-31 20:19:30|795.32|793.32|796.02|794.02|796.02|794.02|795.32|793.32|0
1640981980000|2021-12-31 20:19:40|796.25|794.25|796.48|794.48|796.48|794.48|796.25|794.25|0
1640981990000|2021-12-31 20:19:50|796.25|794.25|796.48|794.48|796.48|794.48|796.25|794.25|0
1640982000000|2021-12-31 20:20:00|796.25|794.25|795.55|793.55|796.25|794.25|795.55|793.55|0
1640982010000|2021-12-31 20:20:10|795.32|793.32|794.86|792.86|795.32|793.32|794.63|792.63|0
1640982020000|2021-12-31 20:20:20|795.09|793.09|794.17|792.17|795.09|793.09|794.17|792.17|0
1640982030000|2021-12-31 20:20:30|794.4|792.4|794.4|792.4|794.4|792.4|794.17|792.17|0
1640982050000|2021-12-31 20:20:50|794.17|792.17|794.17|792.17|794.17|792.17|794.17|792.17|0
1640982060000|2021-12-31 20:21:00|794.4|792.4|794.63|792.63|794.63|792.63|794.4|792.4|0
1640982070000|2021-12-31 20:21:10|794.4|792.4|794.17|792.17|794.63|792.63|794.17|792.17|0
1640982080000|2021-12-31 20:21:20|794.4|792.4|794.4|792.4|794.4|792.4|794.4|792.4|0
1640982090000|2021-12-31 20:21:30|794.86|792.86|794.86|792.86|794.86|792.86|794.63|792.63|0
1640982100000|2021-12-31 20:21:40|795.09|793.09|795.78|793.78|795.78|793.78|795.09|793.09|0
1640982110000|2021-12-31 20:21:50|795.55|793.55|795.55|793.55|795.55|793.55|795.55|793.55|0
1640982120000|2021-12-31 20:22:00|795.32|793.32|795.55|793.55|795.55|793.55|795.32|793.32|0
1640982130000|2021-12-31 20:22:10|795.78|793.78|795.55|793.55|795.78|793.78|795.55|793.55|0
1640982140000|2021-12-31 20:22:20|795.09|793.09|795.32|793.32|795.32|793.32|795.09|793.09|0
1640982150000|2021-12-31 20:22:30|795.09|793.09|795.09|793.09|795.09|793.09|795.09|793.09|0
1640982160000|2021-12-31 20:22:40|795.32|793.32|795.55|793.55|795.55|793.55|795.32|793.32|0
1640982170000|2021-12-31 20:22:50|795.32|793.32|795.09|793.09|795.32|793.32|794.86|792.86|0
1640982180000|2021-12-31 20:23:00|795.32|793.32|795.32|793.32|795.32|793.32|795.09|793.09|0
1640982190000|2021-12-31 20:23:10|795.09|793.09|795.09|793.09|795.32|793.32|795.09|793.09|0
1640982210000|2021-12-31 20:23:30|795.32|793.32|795.55|793.55|795.55|793.55|795.32|793.32|0
1640982220000|2021-12-31 20:23:40|795.32|793.32|795.09|793.09|795.32|793.32|795.09|793.09|0
1640982240000|2021-12-31 20:24:00|795.32|793.32|794.86|792.86|795.32|793.32|794.86|792.86|0
1640982260000|2021-12-31 20:24:20|795.09|793.09|795.09|793.09|795.09|793.09|795.09|793.09|0
1640982270000|2021-12-31 20:24:30|795.32|793.32|795.55|793.55|795.55|793.55|795.32|793.32|0
1640982280000|2021-12-31 20:24:40|795.32|793.32|795.55|793.55|795.55|793.55|795.32|793.32|0
1640982290000|2021-12-31 20:24:50|795.89|793.89|796.01|794.01|796.24|794.24|795.78|793.78|0
1640982300000|2021-12-31 20:25:00|795.78|793.78|796.01|794.01|796.01|794.01|795.78|793.78|0
1640982310000|2021-12-31 20:25:10|795.78|793.78|795.55|793.55|796.01|794.01|795.55|793.55|0
1640982320000|2021-12-31 20:25:20|795.78|793.78|796.24|794.24|796.24|794.24|795.78|793.78|0
1640982330000|2021-12-31 20:25:30|796.47|794.47|796.7|794.7|796.7|794.7|796.47|794.47|0
1640982340000|2021-12-31 20:25:40|796.93|794.93|797.17|795.17|797.17|795.17|796.93|794.93|0
1640982350000|2021-12-31 20:25:50|796.7|794.7|796.7|794.7|796.93|794.93|796.7|794.7|0
1640982360000|2021-12-31 20:26:00|796.93|794.93|797.16|795.16|797.16|795.16|796.93|794.93|0
1640982370000|2021-12-31 20:26:10|796.7|794.7|796.47|794.47|796.93|794.93|796.47|794.47|0
1640982380000|2021-12-31 20:26:20|796.7|794.7|796.7|794.7|796.93|794.93|796.7|794.7|0
1640982390000|2021-12-31 20:26:30|796.93|794.93|796.93|794.93|797.16|795.16|796.93|794.93|0
1640982400000|2021-12-31 20:26:40|796.58|794.58|796.93|794.93|796.93|794.93|796.58|794.58|0
1640982410000|2021-12-31 20:26:50|797.16|795.16|796.7|794.7|797.16|795.16|796.7|794.7|0
1640982420000|2021-12-31 20:27:00|797.16|795.16|797.16|795.16|797.16|795.16|797.16|795.16|0
1640982430000|2021-12-31 20:27:10|797.4|795.4|797.4|795.4|797.4|795.4|797.16|795.16|0
1640982440000|2021-12-31 20:27:20|797.16|795.16|796.93|794.93|797.16|795.16|796.93|794.93|0
1640982450000|2021-12-31 20:27:30|797.16|795.16|797.39|795.39|797.39|795.39|797.16|795.16|0
1640982460000|2021-12-31 20:27:40|797.16|795.16|797.63|795.63|797.63|795.63|797.16|795.16|0
1640982470000|2021-12-31 20:27:50|797.86|795.86|797.63|795.63|797.86|795.86|797.63|795.63|0
1640982480000|2021-12-31 20:28:00|798.09|796.09|798.09|796.09|798.09|796.09|798.09|796.09|0
1640982490000|2021-12-31 20:28:10|797.63|795.63|798.32|796.32|798.32|796.32|797.63|795.63|0
1640982500000|2021-12-31 20:28:20|798.09|796.09|798.55|796.55|798.55|796.55|798.09|796.09|0
1640982520000|2021-12-31 20:28:40|798.78|796.78|799.01|797.01|799.01|797.01|798.78|796.78|0
1640982530000|2021-12-31 20:28:50|799.24|797.24|799.01|797.01|799.47|797.47|799.01|797.01|0
1640982540000|2021-12-31 20:29:00|798.89|796.89|799.01|797.01|799.01|797.01|798.78|796.78|0
1640982550000|2021-12-31 20:29:10|798.78|796.78|798.78|796.78|798.78|796.78|798.32|796.32|0
1640982560000|2021-12-31 20:29:20|799.01|797.01|798.78|796.78|799.24|797.24|798.78|796.78|0
1640982570000|2021-12-31 20:29:30|798.55|796.55|799.01|797.01|799.01|797.01|798.55|796.55|0
1640982580000|2021-12-31 20:29:40|798.78|796.78|798.55|796.55|798.78|796.78|798.55|796.55|0
1640982590000|2021-12-31 20:29:50|798.32|796.32|798.55|796.55|798.55|796.55|798.32|796.32|0
1640982600000|2021-12-31 20:30:00|798.78|796.78|799.7|797.7|799.7|797.7|798.78|796.78|0
1640982610000|2021-12-31 20:30:10|799.93|797.93|799.47|797.47|799.93|797.93|799.47|797.47|0
1640982620000|2021-12-31 20:30:20|799.7|797.7|799.01|797.01|799.7|797.7|799.01|797.01|0
1640982630000|2021-12-31 20:30:30|798.55|796.55|798.43|796.43|798.55|796.55|798.09|796.09|0
1640982640000|2021-12-31 20:30:40|798.09|796.09|797.85|795.85|798.32|796.32|797.85|795.85|0
1640982650000|2021-12-31 20:30:50|797.62|795.62|798.09|796.09|798.09|796.09|797.62|795.62|0
1640982660000|2021-12-31 20:31:00|797.85|795.85|797.16|795.16|797.85|795.85|797.16|795.16|0
1640982670000|2021-12-31 20:31:10|796.93|794.93|796.93|794.93|797.16|795.16|796.93|794.93|0
1640982680000|2021-12-31 20:31:20|797.16|795.16|797.39|795.39|797.39|795.39|797.16|795.16|0
1640982690000|2021-12-31 20:31:30|797.16|795.16|796.7|794.7|797.16|795.16|796.7|794.7|0
1640982700000|2021-12-31 20:31:40|796.47|794.47|796.7|794.7|796.7|794.7|796.47|794.47|0
1640982710000|2021-12-31 20:31:50|796.24|794.24|796.24|794.24|796.24|794.24|796.01|794.01|0
1640982720000|2021-12-31 20:32:00|796.47|794.47|796.93|794.93|796.93|794.93|796.47|794.47|0
1640982730000|2021-12-31 20:32:10|796.7|794.7|796.93|794.93|796.93|794.93|796.7|794.7|0
1640982740000|2021-12-31 20:32:20|797.16|795.16|797.16|795.16|797.16|795.16|796.93|794.93|0
1640982750000|2021-12-31 20:32:30|797.39|795.39|796.7|794.7|797.39|795.39|796.7|794.7|0
1640982760000|2021-12-31 20:32:40|796.93|794.93|796.93|794.93|796.93|794.93|796.93|794.93|0
1640982770000|2021-12-31 20:32:50|797.16|795.16|796.93|794.93|797.16|795.16|796.93|794.93|0
1640982780000|2021-12-31 20:33:00|796.7|794.7|796.01|794.01|796.93|794.93|796.01|794.01|0
1640982790000|2021-12-31 20:33:10|795.78|793.78|795.78|793.78|796.01|794.01|795.78|793.78|0
1640982800000|2021-12-31 20:33:20|795.55|793.55|795.55|793.55|795.55|793.55|795.32|793.32|0
1640982820000|2021-12-31 20:33:40|795.43|793.43|795.78|793.78|795.78|793.78|795.43|793.43|0
1640982830000|2021-12-31 20:33:50|795.55|793.55|795.09|793.09|795.55|793.55|795.09|793.09|0
1640982840000|2021-12-31 20:34:00|795.32|793.32|795.55|793.55|795.55|793.55|795.32|793.32|0
1640982850000|2021-12-31 20:34:10|795.78|793.78|795.78|793.78|795.78|793.78|795.55|793.55|0
1640982870000|2021-12-31 20:34:30|795.32|793.32|794.86|792.86|795.32|793.32|794.86|792.86|0
1640982880000|2021-12-31 20:34:40|794.63|792.63|794.86|792.86|794.86|792.86|794.63|792.63|0
1640982890000|2021-12-31 20:34:50|795.09|793.09|795.09|793.09|795.09|793.09|795.09|793.09|0
1640982900000|2021-12-31 20:35:00|795.32|793.32|795.32|793.32|795.32|793.32|795.32|793.32|0
1640982910000|2021-12-31 20:35:10|795.09|793.09|795.09|793.09|795.09|793.09|795.09|793.09|0
1640982920000|2021-12-31 20:35:20|794.86|792.86|794.4|792.4|794.86|792.86|794.4|792.4|0
1640982930000|2021-12-31 20:35:30|794.63|792.63|794.4|792.4|794.86|792.86|794.4|792.4|0
1640982940000|2021-12-31 20:35:40|794.63|792.63|794.51|792.51|794.63|792.63|794.51|792.51|0
1640982950000|2021-12-31 20:35:50|794.4|792.4|794.86|792.86|794.86|792.86|794.4|792.4|0
1640982960000|2021-12-31 20:36:00|794.63|792.63|794.63|792.63|794.63|792.63|794.63|792.63|0
1640982970000|2021-12-31 20:36:10|794.51|792.51|794.63|792.63|794.63|792.63|794.4|792.4|0
1640982980000|2021-12-31 20:36:20|794.4|792.4|794.4|792.4|794.63|792.63|794.4|792.4|0
1640982990000|2021-12-31 20:36:30|794.63|792.63|794.63|792.63|794.63|792.63|794.63|792.63|0
1640983000000|2021-12-31 20:36:40|794.86|792.86|794.86|792.86|794.86|792.86|794.86|792.86|0
1640983010000|2021-12-31 20:36:50|794.63|792.63|794.63|792.63|794.63|792.63|794.63|792.63|0
1640983020000|2021-12-31 20:37:00|794.86|792.86|794.39|792.39|794.86|792.86|794.39|792.39|0
1640983030000|2021-12-31 20:37:10|794.63|792.63|794.86|792.86|794.86|792.86|794.63|792.63|0
1640983040000|2021-12-31 20:37:20|795.09|793.09|795.32|793.32|795.32|793.32|795.09|793.09|0
1640983050000|2021-12-31 20:37:30|795.55|793.55|795.32|793.32|795.55|793.55|795.32|793.32|0
1640983060000|2021-12-31 20:37:40|794.86|792.86|794.86|792.86|794.86|792.86|794.86|792.86|0
1640983070000|2021-12-31 20:37:50|795.55|793.55|795.32|793.32|795.55|793.55|795.32|793.32|0
1640983080000|2021-12-31 20:38:00|795.09|793.09|795.09|793.09|795.09|793.09|795.09|793.09|0
1640983090000|2021-12-31 20:38:10|794.86|792.86|795.09|793.09|795.32|793.32|794.86|792.86|0
1640983100000|2021-12-31 20:38:20|794.86|792.86|794.39|792.39|794.86|792.86|794.39|792.39|0
1640983110000|2021-12-31 20:38:30|794.62|792.62|794.62|792.62|794.62|792.62|794.62|792.62|0
1640983120000|2021-12-31 20:38:40|794.86|792.86|794.86|792.86|794.86|792.86|794.62|792.62|0
1640983130000|2021-12-31 20:38:50|794.85|792.85|794.85|792.85|794.85|792.85|794.39|792.39|0
1640983140000|2021-12-31 20:39:00|794.62|792.62|794.62|792.62|794.85|792.85|794.62|792.62|0
1640983150000|2021-12-31 20:39:10|794.39|792.39|794.62|792.62|794.62|792.62|794.39|792.39|0
1640983160000|2021-12-31 20:39:20|794.85|792.85|795.09|793.09|795.09|793.09|794.85|792.85|0
1640983180000|2021-12-31 20:39:40|794.97|792.97|795.32|793.32|795.55|793.55|794.97|792.97|0
1640983190000|2021-12-31 20:39:50|795.55|793.55|796.01|794.01|796.01|794.01|795.55|793.55|0
1640983200000|2021-12-31 20:40:00|796.24|794.24|796.01|794.01|796.24|794.24|796.01|794.01|0
1640983210000|2021-12-31 20:40:10|796.24|794.24|796.47|794.47|796.47|794.47|796.01|794.01|0
1640983220000|2021-12-31 20:40:20|796.7|794.7|796.93|794.93|796.93|794.93|796.7|794.7|0
1640983230000|2021-12-31 20:40:30|796.7|794.7|797.16|795.16|797.16|795.16|796.7|794.7|0
1640983240000|2021-12-31 20:40:40|797.85|795.85|797.85|795.85|797.85|795.85|797.62|795.62|0
1640983250000|2021-12-31 20:40:50|798.54|796.54|798.54|796.54|798.54|796.54|798.31|796.31|0
1640983260000|2021-12-31 20:41:00|798.31|796.31|797.85|795.85|798.31|796.31|797.85|795.85|0
1640983270000|2021-12-31 20:41:10|798.31|796.31|798.31|796.31|798.54|796.54|798.31|796.31|0
1640983280000|2021-12-31 20:41:20|797.62|795.62|797.62|795.62|797.62|795.62|797.62|795.62|0
1640983290000|2021-12-31 20:41:30|797.85|795.85|797.85|795.85|797.85|795.85|797.85|795.85|0
1640983300000|2021-12-31 20:41:40|798.08|796.08|798.31|796.31|798.31|796.31|798.08|796.08|0
1640983310000|2021-12-31 20:41:50|798.08|796.08|798.08|796.08|798.31|796.31|798.08|796.08|0
1640983320000|2021-12-31 20:42:00|798.31|796.31|798.08|796.08|798.31|796.31|798.08|796.08|0
1640983330000|2021-12-31 20:42:10|797.85|795.85|798.19|796.19|798.19|796.19|797.85|795.85|0
1640983340000|2021-12-31 20:42:20|798.08|796.08|797.85|795.85|798.31|796.31|797.85|795.85|0
1640983350000|2021-12-31 20:42:30|797.62|795.62|797.62|795.62|797.85|795.85|797.62|795.62|0
1640983360000|2021-12-31 20:42:40|797.16|795.16|797.16|795.16|797.16|795.16|797.16|795.16|0
1640983370000|2021-12-31 20:42:50|796.93|794.93|796.93|794.93|797.16|795.16|796.93|794.93|0
1640983380000|2021-12-31 20:43:00|796.7|794.7|796.47|794.47|796.7|794.7|796.24|794.24|0
1640983390000|2021-12-31 20:43:10|796.24|794.24|796.24|794.24|796.47|794.47|796.24|794.24|0
1640983400000|2021-12-31 20:43:20|796.47|794.47|796.24|794.24|796.47|794.47|796.24|794.24|0
1640983410000|2021-12-31 20:43:30|796.47|794.47|796.47|794.47|796.47|794.47|796.47|794.47|0
1640983420000|2021-12-31 20:43:40|796.24|794.24|795.77|793.77|796.24|794.24|795.77|793.77|0
1640983430000|2021-12-31 20:43:50|796.01|794.01|795.77|793.77|796.01|794.01|795.77|793.77|0
1640983440000|2021-12-31 20:44:00|796.01|794.01|796.24|794.24|796.24|794.24|796.01|794.01|0
1640983450000|2021-12-31 20:44:10|796.7|794.7|796.7|794.7|796.7|794.7|796.47|794.47|0
1640983470000|2021-12-31 20:44:30|796.47|794.47|797.62|795.62|797.62|795.62|796.47|794.47|0
1640983480000|2021-12-31 20:44:40|797.85|795.85|798.31|796.31|798.31|796.31|797.85|795.85|0
1640983490000|2021-12-31 20:44:50|798.54|796.54|798.54|796.54|798.77|796.77|798.54|796.54|0
1640983500000|2021-12-31 20:45:00|798.31|796.31|798.31|796.31|798.54|796.54|798.31|796.31|0
1640983510000|2021-12-31 20:45:10|798.54|796.54|798.31|796.31|798.54|796.54|798.31|796.31|0
1640983520000|2021-12-31 20:45:20|798.54|796.54|799|797|799|797|798.54|796.54|0
1640983530000|2021-12-31 20:45:30|799.23|797.23|798.77|796.77|799.23|797.23|798.77|796.77|0
1640983540000|2021-12-31 20:45:40|799|797|798.31|796.31|799|797|798.31|796.31|0
1640983550000|2021-12-31 20:45:50|798.54|796.54|799.23|797.23|799.23|797.23|798.54|796.54|0
1640983560000|2021-12-31 20:46:00|798.77|796.77|798.77|796.77|798.77|796.77|798.77|796.77|0
1640983570000|2021-12-31 20:46:10|799|797|799.23|797.23|799.23|797.23|799|797|0
1640983580000|2021-12-31 20:46:20|799|797|798.77|796.77|799|797|798.54|796.54|0
1640983590000|2021-12-31 20:46:30|798.54|796.54|798.77|796.77|798.77|796.77|798.54|796.54|0
1640983600000|2021-12-31 20:46:40|798.31|796.31|800.85|798.85|800.85|798.85|798.31|796.31|0
1640983610000|2021-12-31 20:46:50|799.69|797.69|798.77|796.77|799.69|797.69|798.77|796.77|0
1640983620000|2021-12-31 20:47:00|799|797|798.31|796.31|799|797|798.31|796.31|0
1640983630000|2021-12-31 20:47:10|798.08|796.08|797.62|795.62|798.08|796.08|797.62|795.62|0
1640983640000|2021-12-31 20:47:20|797.85|795.85|797.85|795.85|797.85|795.85|797.62|795.62|0
1640983650000|2021-12-31 20:47:30|797.62|795.62|797.39|795.39|797.85|795.85|797.39|795.39|0
1640983660000|2021-12-31 20:47:40|797.62|795.62|798.31|796.31|798.31|796.31|797.62|795.62|0
1640983670000|2021-12-31 20:47:50|798.08|796.08|797.85|795.85|798.31|796.31|797.85|795.85|0
1640983680000|2021-12-31 20:48:00|798.08|796.08|798.19|796.19|798.19|796.19|797.85|795.85|0
1640983690000|2021-12-31 20:48:10|798.31|796.31|798.54|796.54|798.54|796.54|797.85|795.85|0
1640983700000|2021-12-31 20:48:20|799|797|798.08|796.08|799|797|798.08|796.08|0
1640983710000|2021-12-31 20:48:30|798.54|796.54|798.77|796.77|798.77|796.77|798.54|796.54|0
1640983720000|2021-12-31 20:48:40|799|797|798.77|796.77|799|797|798.77|796.77|0
1640983730000|2021-12-31 20:48:50|799|797|798.31|796.31|799|797|798.31|796.31|0
1640983740000|2021-12-31 20:49:00|798.08|796.08|798.31|796.31|798.31|796.31|798.08|796.08|0
1640983750000|2021-12-31 20:49:10|798.42|796.42|798.31|796.31|798.54|796.54|798.31|796.31|0
1640983760000|2021-12-31 20:49:20|798.08|796.08|797.16|795.16|798.08|796.08|797.16|795.16|0
1640983770000|2021-12-31 20:49:30|797.39|795.39|797.16|795.16|797.39|795.39|796.92|794.92|0
1640983780000|2021-12-31 20:49:40|796.92|794.92|796.69|794.69|797.16|795.16|796.69|794.69|0
1640983790000|2021-12-31 20:49:50|796.46|794.46|796.46|794.46|796.46|794.46|796.46|794.46|0
1640983800000|2021-12-31 20:50:00|796.34|794.34|794.85|792.85|796.34|794.34|794.85|792.85|0
1640983810000|2021-12-31 20:50:10|795.08|793.08|794.39|792.39|795.08|793.08|794.39|792.39|0
1640983820000|2021-12-31 20:50:20|793.24|791.24|793.24|791.24|793.24|791.24|793.24|791.24|0
1640983830000|2021-12-31 20:50:30|793.01|791.01|791.17|789.17|793.01|791.01|791.17|789.17|0
1640983840000|2021-12-31 20:50:40|790.24|788.24|789.78|787.78|790.24|788.24|789.78|787.78|0
1640983850000|2021-12-31 20:50:50|789.32|787.32|789.55|787.55|789.55|787.55|789.32|787.32|0
1640983860000|2021-12-31 20:51:00|789.32|787.32|787.71|785.71|789.32|787.32|787.71|785.71|0
1640983870000|2021-12-31 20:51:10|788.4|786.4|788.63|786.63|788.86|786.86|788.4|786.4|0
1640983880000|2021-12-31 20:51:20|788.17|786.17|787.94|785.94|788.4|786.4|787.94|785.94|0
1640983890000|2021-12-31 20:51:30|788.17|786.17|787.94|785.94|788.17|786.17|787.71|785.71|0
1640983900000|2021-12-31 20:51:40|787.71|785.71|787.71|785.71|788.17|786.17|787.71|785.71|0
1640983910000|2021-12-31 20:51:50|787.25|785.25|786.56|784.56|787.25|785.25|786.56|784.56|0
1640983920000|2021-12-31 20:52:00|786.1|784.1|786.56|784.56|786.56|784.56|786.1|784.1|0
1640983930000|2021-12-31 20:52:10|786.33|784.33|786.56|784.56|786.56|784.56|786.33|784.33|0
1640983940000|2021-12-31 20:52:20|786.79|784.79|787.25|785.25|787.48|785.48|786.79|784.79|0
1640983950000|2021-12-31 20:52:30|787.48|785.48|788.17|786.17|788.28|786.28|787.48|785.48|0
1640983960000|2021-12-31 20:52:40|788.4|786.4|788.17|786.17|788.4|786.4|788.17|786.17|0
1640983970000|2021-12-31 20:52:50|788.4|786.4|788.63|786.63|788.63|786.63|788.4|786.4|0
1640983980000|2021-12-31 20:53:00|787.48|785.48|788.63|786.63|788.63|786.63|787.48|785.48|0
1640983990000|2021-12-31 20:53:10|787.94|785.94|787.94|785.94|788.28|786.28|787.94|785.94|0
1640984000000|2021-12-31 20:53:20|787.48|785.48|786.79|784.79|787.48|785.48|786.79|784.79|0
1640984010000|2021-12-31 20:53:30|787.02|785.02|786.79|784.79|787.02|785.02|786.56|784.56|0
1640984020000|2021-12-31 20:53:40|787.48|785.48|788.17|786.17|788.17|786.17|787.48|785.48|0
1640984030000|2021-12-31 20:53:50|788.4|786.4|790.01|788.01|790.01|788.01|788.4|786.4|0
1640984040000|2021-12-31 20:54:00|788.86|786.86|787.02|785.02|788.86|786.86|787.02|785.02|0
1640984050000|2021-12-31 20:54:10|786.79|784.79|786.56|784.56|786.79|784.79|786.56|784.56|0
1640984060000|2021-12-31 20:54:20|786.79|784.79|786.79|784.79|786.79|784.79|786.79|784.79|0
1640984070000|2021-12-31 20:54:30|786.1|784.1|786.1|784.1|786.1|784.1|786.1|784.1|0
1640984080000|2021-12-31 20:54:40|786.33|784.33|786.56|784.56|786.56|784.56|786.1|784.1|0
1640984090000|2021-12-31 20:54:50|785.18|783.18|785.41|783.41|785.64|783.64|785.18|783.18|0
1640984100000|2021-12-31 20:55:00|785.18|783.18|785.18|783.18|785.18|783.18|785.18|783.18|0
1640984120000|2021-12-31 20:55:20|785.41|783.41|785.18|783.18|785.41|783.41|785.18|783.18|0
1640984130000|2021-12-31 20:55:30|784.72|782.72|785.41|783.41|785.41|783.41|784.72|782.72|0
1640984140000|2021-12-31 20:55:40|784.72|782.72|784.95|782.95|784.95|782.95|784.72|782.72|0
1640984150000|2021-12-31 20:55:50|784.72|782.72|784.26|782.26|784.72|782.72|784.26|782.26|0
1640984160000|2021-12-31 20:56:00|784.04|782.04|784.04|782.04|784.04|782.04|784.04|782.04|0
1640984170000|2021-12-31 20:56:10|783.81|781.81|784.49|782.49|784.49|782.49|783.81|781.81|0
1640984180000|2021-12-31 20:56:20|785.18|783.18|786.1|784.1|786.1|784.1|785.18|783.18|0
1640984190000|2021-12-31 20:56:30|787.02|785.02|786.1|784.1|787.02|785.02|786.1|784.1|0
1640984200000|2021-12-31 20:56:40|785.64|783.64|784.95|782.95|785.87|783.87|784.95|782.95|0
1640984210000|2021-12-31 20:56:50|784.72|782.72|784.72|782.72|784.72|782.72|784.49|782.49|0
1640984220000|2021-12-31 20:57:00|784.95|782.95|784.95|782.95|785.18|783.18|784.95|782.95|0
1640984230000|2021-12-31 20:57:10|784.72|782.72|784.49|782.49|784.72|782.72|784.26|782.26|0
1640984240000|2021-12-31 20:57:20|785.18|783.18|785.18|783.18|785.18|783.18|785.18|783.18|0
1640984250000|2021-12-31 20:57:30|785.41|783.41|785.64|783.64|785.64|783.64|785.18|783.18|0
1640984260000|2021-12-31 20:57:40|786.1|784.1|786.1|784.1|786.1|784.1|785.87|783.87|0
1640984270000|2021-12-31 20:57:50|785.87|783.87|785.87|783.87|786.1|784.1|785.87|783.87|0
1640984280000|2021-12-31 20:58:00|785.18|783.18|785.18|783.18|785.41|783.41|785.18|783.18|0
1640984290000|2021-12-31 20:58:10|784.95|782.95|784.49|782.49|784.95|782.95|784.49|782.49|0
1640984300000|2021-12-31 20:58:20|784.72|782.72|784.95|782.95|784.95|782.95|784.72|782.72|0
1640984310000|2021-12-31 20:58:30|784.72|782.72|785.18|783.18|785.18|783.18|784.72|782.72|0
1640984320000|2021-12-31 20:58:40|785.64|783.64|785.87|783.87|785.87|783.87|785.18|783.18|0
1640984330000|2021-12-31 20:58:50|786.1|784.1|785.87|783.87|786.33|784.33|785.87|783.87|0
1640984340000|2021-12-31 20:59:00|785.18|783.18|785.41|783.41|785.64|783.64|785.18|783.18|0
1640984350000|2021-12-31 20:59:10|785.18|783.18|784.72|782.72|785.41|783.41|784.72|782.72|0
1640984360000|2021-12-31 20:59:20|784.49|782.49|784.95|782.95|784.95|782.95|783.8|781.8|0
1640984370000|2021-12-31 20:59:30|784.72|782.72|784.26|782.26|784.72|782.72|784.26|782.26|0
1640984380000|2021-12-31 20:59:40|783.34|781.34|783.8|781.8|783.8|781.8|783.11|781.11|0
1640984390000|2021-12-31 20:59:50|784.03|782.03|782.89|780.89|784.03|782.03|782.89|780.89|0
1640984400000|2021-12-31 21:00:00|783.57|781.57|783.57|781.57|783.57|781.57|783.57|781.57|0
1640984410000|2021-12-31 21:00:10|785.41|783.41|785.41|783.41|785.41|783.41|785.41|783.41|0
1640984420000|2021-12-31 21:00:20|788.86|786.86|790.01|788.01|790.47|788.47|788.63|786.63|0
1640984430000|2021-12-31 21:00:30|790.24|788.24|790.24|788.24|790.24|788.24|790.01|788.01|0
1640984440000|2021-12-31 21:00:40|789.78|787.78|789.55|787.55|789.78|787.78|789.32|787.32|0
1640984450000|2021-12-31 21:00:50|790.24|788.24|790.47|788.47|790.7|788.7|790.24|788.24|0
1640984460000|2021-12-31 21:01:00|789.78|787.78|789.32|787.32|789.78|787.78|789.32|787.32|0
1640984470000|2021-12-31 21:01:10|789.55|787.55|789.09|787.09|789.55|787.55|789.09|787.09|0
1640984480000|2021-12-31 21:01:20|788.63|786.63|788.86|786.86|789.09|787.09|788.63|786.63|0
1640984490000|2021-12-31 21:01:30|789.09|787.09|788.4|786.4|789.09|787.09|788.4|786.4|0
1640984500000|2021-12-31 21:01:40|788.17|786.17|788.4|786.4|788.4|786.4|788.17|786.17|0
1640984510000|2021-12-31 21:01:50|788.17|786.17|788.4|786.4|788.4|786.4|788.17|786.17|0
1640984520000|2021-12-31 21:02:00|788.17|786.17|787.71|785.71|788.17|786.17|787.71|785.71|0
1640984530000|2021-12-31 21:02:10|787.94|785.94|787.02|785.02|787.94|785.94|787.02|785.02|0
1640984540000|2021-12-31 21:02:20|786.56|784.56|786.56|784.56|786.56|784.56|786.56|784.56|0
1640984550000|2021-12-31 21:02:30|786.33|784.33|786.33|784.33|786.33|784.33|786.33|784.33|0
1640984560000|2021-12-31 21:02:40|786.1|784.1|786.1|784.1|786.1|784.1|786.1|784.1|0
1640984570000|2021-12-31 21:02:50|785.98|783.98|786.1|784.1|786.1|784.1|785.87|783.87|0
1640984580000|2021-12-31 21:03:00|786.33|784.33|786.1|784.1|786.33|784.33|785.87|783.87|0
1640984590000|2021-12-31 21:03:10|786.56|784.56|786.56|784.56|786.56|784.56|786.56|784.56|0
1640984600000|2021-12-31 21:03:20|786.79|784.79|787.25|785.25|787.25|785.25|786.79|784.79|0
1640984610000|2021-12-31 21:03:30|787.71|785.71|787.48|785.48|787.71|785.71|787.48|785.48|0
1640984620000|2021-12-31 21:03:40|787.25|785.25|787.48|785.48|787.48|785.48|787.25|785.25|0
1640984630000|2021-12-31 21:03:50|787.25|785.25|787.71|785.71|787.71|785.71|787.25|785.25|0
1640984640000|2021-12-31 21:04:00|787.48|785.48|787.25|785.25|787.48|785.48|787.25|785.25|0
1640984650000|2021-12-31 21:04:10|786.79|784.79|786.56|784.56|786.79|784.79|786.33|784.33|0
1640984660000|2021-12-31 21:04:20|786.79|784.79|786.56|784.56|786.79|784.79|786.56|784.56|0
1640984670000|2021-12-31 21:04:30|787.02|785.02|787.25|785.25|787.25|785.25|787.02|785.02|0
1640984680000|2021-12-31 21:04:40|787.13|785.13|787.71|785.71|787.71|785.71|787.13|785.13|0
1640984690000|2021-12-31 21:04:50|788.17|786.17|787.94|785.94|788.17|786.17|787.94|785.94|0
1640984700000|2021-12-31 21:05:00|787.71|785.71|788.05|786.05|788.05|786.05|787.71|785.71|0
1640984710000|2021-12-31 21:05:10|787.94|785.94|787.94|785.94|788.4|786.4|787.94|785.94|0
1640984720000|2021-12-31 21:05:20|788.17|786.17|787.02|785.02|788.17|786.17|787.02|785.02|0
1640984730000|2021-12-31 21:05:30|787.25|785.25|787.36|785.36|787.48|785.48|787.25|785.25|0
1640984740000|2021-12-31 21:05:40|787.25|785.25|787.48|785.48|787.48|785.48|787.25|785.25|0
1640984750000|2021-12-31 21:05:50|787.71|785.71|787.59|785.59|787.71|785.71|787.48|785.48|0
1640984760000|2021-12-31 21:06:00|787.48|785.48|787.48|785.48|787.48|785.48|787.02|785.02|0
1640984770000|2021-12-31 21:06:10|787.25|785.25|787.48|785.48|787.48|785.48|787.25|785.25|0
1640984780000|2021-12-31 21:06:20|787.59|785.59|787.48|785.48|787.59|785.59|787.48|785.48|0
1640984790000|2021-12-31 21:06:30|787.25|785.25|787.94|785.94|787.94|785.94|787.25|785.25|0
1640984800000|2021-12-31 21:06:40|787.71|785.71|787.94|785.94|787.94|785.94|787.71|785.71|0
1640984810000|2021-12-31 21:06:50|787.71|785.71|787.94|785.94|787.94|785.94|787.71|785.71|0
1640984820000|2021-12-31 21:07:00|788.17|786.17|787.48|785.48|788.17|786.17|787.48|785.48|0
1640984830000|2021-12-31 21:07:10|787.94|785.94|788.17|786.17|788.17|786.17|787.94|785.94|0
1640984840000|2021-12-31 21:07:20|787.94|785.94|787.94|785.94|787.94|785.94|787.94|785.94|0
1640984850000|2021-12-31 21:07:30|788.17|786.17|787.94|785.94|788.17|786.17|787.94|785.94|0
1640984860000|2021-12-31 21:07:40|787.48|785.48|787.48|785.48|787.48|785.48|787.25|785.25|0
1640984870000|2021-12-31 21:07:50|787.25|785.25|787.71|785.71|787.71|785.71|787.25|785.25|0
1640984880000|2021-12-31 21:08:00|787.48|785.48|787.02|785.02|787.48|785.48|787.02|785.02|0
1640984890000|2021-12-31 21:08:10|787.36|785.36|787.25|785.25|787.36|785.36|787.25|785.25|0
1640984900000|2021-12-31 21:08:20|787.13|785.13|787.25|785.25|787.25|785.25|787.02|785.02|0
1640984910000|2021-12-31 21:08:30|787.48|785.48|787.25|785.25|787.48|785.48|787.25|785.25|0
1640984920000|2021-12-31 21:08:40|787.02|785.02|787.02|785.02|787.25|785.25|787.02|785.02|0
1640984930000|2021-12-31 21:08:50|787.25|785.25|787.25|785.25|787.25|785.25|787.25|785.25|0
1640984940000|2021-12-31 21:09:00|787.02|785.02|786.79|784.79|787.02|785.02|786.79|784.79|0
1640984950000|2021-12-31 21:09:10|787.02|785.02|787.25|785.25|787.25|785.25|787.02|785.02|0
1640984970000|2021-12-31 21:09:30|787.13|785.13|787.02|785.02|787.13|785.13|787.02|785.02|0
1640984980000|2021-12-31 21:09:40|787.25|785.25|787.25|785.25|787.25|785.25|787.02|785.02|0
1640984990000|2021-12-31 21:09:50|787.48|785.48|787.48|785.48|787.48|785.48|787.48|785.48|0
1640985010000|2021-12-31 21:10:10|787.71|785.71|787.48|785.48|787.71|785.71|787.48|785.48|0
1640985020000|2021-12-31 21:10:20|787.25|785.25|787.48|785.48|787.48|785.48|787.25|785.25|0
1640985030000|2021-12-31 21:10:30|787.36|785.36|787.25|785.25|787.36|785.36|787.25|785.25|0
1640985040000|2021-12-31 21:10:40|787.02|785.02|787.25|785.25|787.25|785.25|787.02|785.02|0
1640985050000|2021-12-31 21:10:50|787.48|785.48|787.48|785.48|787.48|785.48|787.48|785.48|0
1640985060000|2021-12-31 21:11:00|787.25|785.25|787.25|785.25|787.25|785.25|787.25|785.25|0
1640985070000|2021-12-31 21:11:10|787.48|785.48|786.79|784.79|787.48|785.48|786.79|784.79|0
1640985080000|2021-12-31 21:11:20|787.02|785.02|787.02|785.02|787.02|785.02|787.02|785.02|0
1640985100000|2021-12-31 21:11:40|787.25|785.25|787.25|785.25|787.25|785.25|787.25|785.25|0
1640985110000|2021-12-31 21:11:50|787.71|785.71|787.71|785.71|787.71|785.71|787.71|785.71|0
1640985120000|2021-12-31 21:12:00|788.17|786.17|787.94|785.94|788.17|786.17|787.94|785.94|0
1640985130000|2021-12-31 21:12:10|787.71|785.71|787.94|785.94|787.94|785.94|787.71|785.71|0
1640985140000|2021-12-31 21:12:20|787.71|785.71|787.48|785.48|787.71|785.71|787.48|785.48|0
1640985160000|2021-12-31 21:12:40|787.25|785.25|787.25|785.25|787.25|785.25|787.25|785.25|0
1640985170000|2021-12-31 21:12:50|787.48|785.48|787.71|785.71|787.71|785.71|787.25|785.25|0
1640985180000|2021-12-31 21:13:00|787.48|785.48|787.48|785.48|787.48|785.48|787.48|785.48|0
1640985190000|2021-12-31 21:13:10|787.71|785.71|787.94|785.94|788.17|786.17|787.71|785.71|0
1640985200000|2021-12-31 21:13:20|788.17|786.17|788.16|786.16|788.17|786.17|787.94|785.94|0
1640985210000|2021-12-31 21:13:30|787.93|785.93|787.93|785.93|787.93|785.93|787.93|785.93|0
1640985220000|2021-12-31 21:13:40|787.7|785.7|787.82|785.82|787.82|785.82|787.7|785.7|0
1640985230000|2021-12-31 21:13:50|787.7|785.7|787.93|785.93|787.93|785.93|787.7|785.7|0
1640985240000|2021-12-31 21:14:00|788.16|786.16|787.93|785.93|788.16|786.16|787.93|785.93|0
1640985270000|2021-12-31 21:14:30|789.08|787.08|789.08|787.08|789.08|787.08|789.08|787.08|0
1640985300000|2021-12-31 21:15:00|788.85|786.85|788.85|786.85|788.85|786.85|788.85|786.85|0
1640985350000|2021-12-31 21:15:50|788.92|786.32|788.92|786.32|788.92|786.32|788.92|786.32|0
1640985360000|2021-12-31 21:16:00|788.46|785.86|788.46|785.86|788.46|785.86|788.46|785.86|0
1640985380000|2021-12-31 21:16:20|788.23|785.63|788.46|785.86|788.46|785.86|788.23|785.63|0
1640985390000|2021-12-31 21:16:30|788.69|786.09|788.92|786.32|788.92|786.32|788.69|786.09|0
1640985400000|2021-12-31 21:16:40|789.15|786.55|789.15|786.55|789.15|786.55|789.15|786.55|0
1640985410000|2021-12-31 21:16:50|788.92|786.32|788.92|786.32|788.92|786.32|788.92|786.32|0
1640985460000|2021-12-31 21:17:40|789.38|786.78|789.38|786.78|789.38|786.78|789.38|786.78|0
1641197100000|2022-01-03 08:05:00|800.12|798.12|799.89|797.89|800.12|798.12|799.89|797.89|0
1641197110000|2022-01-03 08:05:10|799.66|797.66|799.66|797.66|799.89|797.89|799.66|797.66|0
1641197120000|2022-01-03 08:05:20|799.89|797.89|800.12|798.12|800.12|798.12|799.89|797.89|0
1641197130000|2022-01-03 08:05:30|800|798|800.12|798.12|800.12|798.12|800|798|0
1641197140000|2022-01-03 08:05:40|800.23|798.23|800.35|798.35|800.35|798.35|800.12|798.12|0
1641197150000|2022-01-03 08:05:50|800.12|798.12|800.35|798.35|800.35|798.35|800.12|798.12|0
1641197160000|2022-01-03 08:06:00|800.12|798.12|800.58|798.58|800.58|798.58|800.12|798.12|0
1641197180000|2022-01-03 08:06:20|800.81|798.81|800.81|798.81|800.81|798.81|800.81|798.81|0
1641197200000|2022-01-03 08:06:40|800.58|798.58|800.81|798.81|800.81|798.81|800.58|798.58|0
1641197210000|2022-01-03 08:06:50|801.04|799.04|800.81|798.81|801.04|799.04|800.81|798.81|0
1641197240000|2022-01-03 08:07:20|800.69|798.69|800.81|798.81|800.81|798.81|800.69|798.69|0
1641197250000|2022-01-03 08:07:30|800.58|798.58|800.35|798.35|800.58|798.58|800.35|798.35|0
1641197260000|2022-01-03 08:07:40|800.46|798.46|800.81|798.81|800.81|798.81|800.46|798.46|0
1641197270000|2022-01-03 08:07:50|800.58|798.58|800.46|798.46|800.69|798.69|800.46|798.46|0
1641197280000|2022-01-03 08:08:00|800.58|798.58|800.46|798.46|800.58|798.58|800.46|798.46|0
1641197290000|2022-01-03 08:08:10|800.58|798.58|800.58|798.58|800.58|798.58|800.58|798.58|0
1641197310000|2022-01-03 08:08:30|800.81|798.81|800.46|798.46|800.81|798.81|800.46|798.46|0
1641197320000|2022-01-03 08:08:40|800.35|798.35|800.35|798.35|800.35|798.35|800.35|798.35|0
1641197330000|2022-01-03 08:08:50|800.58|798.58|800.12|798.12|800.58|798.58|800.12|798.12|0
1641197340000|2022-01-03 08:09:00|800.23|798.23|800.12|798.12|800.23|798.23|800.12|798.12|0
1641197350000|2022-01-03 08:09:10|800|798|800.12|798.12|800.12|798.12|800|798|0
1641197360000|2022-01-03 08:09:20|800|798|800.12|798.12|800.23|798.23|800|798|0
1641197370000|2022-01-03 08:09:30|800|798|799.89|797.89|800|798|799.89|797.89|0
1641197380000|2022-01-03 08:09:40|800|798|799.89|797.89|800|798|799.89|797.89|0
1641197390000|2022-01-03 08:09:50|799.88|797.88|799.19|797.19|799.88|797.88|799.19|797.19|0
1641197400000|2022-01-03 08:10:00|799.42|797.42|799.53|797.53|799.53|797.53|799.42|797.42|0
1641197410000|2022-01-03 08:10:10|799.65|797.65|799.42|797.42|799.65|797.65|799.42|797.42|0
1641197420000|2022-01-03 08:10:20|799.53|797.53|799.65|797.65|799.65|797.65|799.42|797.42|0
1641197430000|2022-01-03 08:10:30|799.42|797.42|799.42|797.42|799.42|797.42|799.42|797.42|0
1641197440000|2022-01-03 08:10:40|799.65|797.65|799.65|797.65|799.65|797.65|799.53|797.53|0
1641197450000|2022-01-03 08:10:50|799.88|797.88|799.88|797.88|799.88|797.88|799.65|797.65|0
1641197460000|2022-01-03 08:11:00|799.76|797.76|799.76|797.76|799.88|797.88|799.76|797.76|0
1641197470000|2022-01-03 08:11:10|799.65|797.65|799.42|797.42|799.65|797.65|799.42|797.42|0
1641197480000|2022-01-03 08:11:20|799.3|797.3|799.19|797.19|799.3|797.3|799.19|797.19|0
1641197490000|2022-01-03 08:11:30|798.96|796.96|798.96|796.96|799.07|797.07|798.96|796.96|0
1641197500000|2022-01-03 08:11:40|799.07|797.07|799.07|797.07|799.19|797.19|799.07|797.07|0
1641197510000|2022-01-03 08:11:50|799.19|797.19|799.19|797.19|799.19|797.19|798.96|796.96|0
1641197520000|2022-01-03 08:12:00|799.42|797.42|799.19|797.19|799.42|797.42|799.19|797.19|0
1641197540000|2022-01-03 08:12:20|799.42|797.42|799.42|797.42|799.42|797.42|799.42|797.42|0
1641197560000|2022-01-03 08:12:40|799.3|797.3|799.42|797.42|799.42|797.42|799.3|797.3|0
1641197580000|2022-01-03 08:13:00|799.65|797.65|799.53|797.53|799.65|797.65|799.53|797.53|0
1641197590000|2022-01-03 08:13:10|799.42|797.42|799.42|797.42|799.42|797.42|799.42|797.42|0
1641197600000|2022-01-03 08:13:20|799.65|797.65|799.42|797.42|799.65|797.65|799.42|797.42|0
1641197610000|2022-01-03 08:13:30|799.53|797.53|799.65|797.65|799.65|797.65|799.53|797.53|0
1641197620000|2022-01-03 08:13:40|799.88|797.88|799.88|797.88|799.88|797.88|799.88|797.88|0
1641197630000|2022-01-03 08:13:50|800.11|798.11|799.99|797.99|800.11|798.11|799.99|797.99|0
1641197640000|2022-01-03 08:14:00|799.88|797.88|800.11|798.11|800.11|798.11|799.88|797.88|0
1641197670000|2022-01-03 08:14:30|800.23|798.23|800.11|798.11|800.35|798.35|800.11|798.11|0
1641197680000|2022-01-03 08:14:40|800.35|798.35|800.35|798.35|800.35|798.35|800.35|798.35|0
1641197700000|2022-01-03 08:15:00|800.46|798.46|800.58|798.58|800.58|798.58|800.46|798.46|0
1641197710000|2022-01-03 08:15:10|800.81|798.81|800.81|798.81|800.81|798.81|800.81|798.81|0
1641197720000|2022-01-03 08:15:20|800.58|798.58|800.81|798.81|800.81|798.81|800.58|798.58|0
1641197730000|2022-01-03 08:15:30|800.92|798.92|801.04|799.04|801.04|799.04|800.92|798.92|0
1641197740000|2022-01-03 08:15:40|801.27|799.27|801.5|799.5|801.5|799.5|801.27|799.27|0
1641197750000|2022-01-03 08:15:50|801.73|799.73|801.73|799.73|801.73|799.73|801.73|799.73|0
1641197760000|2022-01-03 08:16:00|801.97|799.97|801.97|799.97|801.97|799.97|801.97|799.97|0
1641197770000|2022-01-03 08:16:10|801.73|799.73|801.73|799.73|801.73|799.73|801.73|799.73|0
1641197790000|2022-01-03 08:16:30|801.5|799.5|801.61|799.61|801.61|799.61|801.5|799.5|0
1641197800000|2022-01-03 08:16:40|801.5|799.5|801.27|799.27|801.5|799.5|801.27|799.27|0
1641197810000|2022-01-03 08:16:50|801.5|799.5|801.5|799.5|801.5|799.5|801.5|799.5|0
1641197830000|2022-01-03 08:17:10|801.27|799.27|801.5|799.5|801.5|799.5|801.27|799.27|0
1641197840000|2022-01-03 08:17:20|801.27|799.27|801.27|799.27|801.5|799.5|801.27|799.27|0
1641197850000|2022-01-03 08:17:30|801.38|799.38|801.27|799.27|801.38|799.38|801.27|799.27|0
1641197880000|2022-01-03 08:18:00|801.5|799.5|801.5|799.5|801.5|799.5|801.5|799.5|0
1641197900000|2022-01-03 08:18:20|801.73|799.73|801.73|799.73|801.73|799.73|801.73|799.73|0
1641197910000|2022-01-03 08:18:30|801.5|799.5|801.5|799.5|801.5|799.5|801.5|799.5|0
1641197920000|2022-01-03 08:18:40|801.27|799.27|801.38|799.38|801.5|799.5|801.27|799.27|0
1641197930000|2022-01-03 08:18:50|801.27|799.27|801.27|799.27|801.38|799.38|801.27|799.27|0
1641197960000|2022-01-03 08:19:20|801.04|799.04|801.27|799.27|801.27|799.27|801.04|799.04|0
1641197970000|2022-01-03 08:19:30|801.15|799.15|801.04|799.04|801.15|799.15|801.04|799.04|0
1641197980000|2022-01-03 08:19:40|800.81|798.81|801.04|799.04|801.04|799.04|800.81|798.81|0
1641197990000|2022-01-03 08:19:50|800.81|798.81|800.34|798.34|800.81|798.81|800.34|798.34|0
1641198000000|2022-01-03 08:20:00|800.81|798.81|801.04|799.04|801.04|799.04|800.58|798.58|0
1641198010000|2022-01-03 08:20:10|800.81|798.81|801.04|799.04|801.04|799.04|800.81|798.81|0
1641198020000|2022-01-03 08:20:20|800.81|798.81|800.81|798.81|800.81|798.81|800.69|798.69|0
1641198040000|2022-01-03 08:20:40|800.57|798.57|800.57|798.57|800.81|798.81|800.57|798.57|0
1641198050000|2022-01-03 08:20:50|800.81|798.81|800.57|798.57|800.81|798.81|800.57|798.57|0
1641198060000|2022-01-03 08:21:00|800.34|798.34|800.81|798.81|800.81|798.81|800.34|798.34|0
1641198090000|2022-01-03 08:21:30|801.04|799.04|800.81|798.81|801.04|799.04|800.81|798.81|0
1641198100000|2022-01-03 08:21:40|801.04|799.04|800.92|798.92|801.04|799.04|800.81|798.81|0
1641198110000|2022-01-03 08:21:50|801.04|799.04|801.04|799.04|801.04|799.04|800.81|798.81|0
1641198120000|2022-01-03 08:22:00|800.81|798.81|801.04|799.04|801.04|799.04|800.81|798.81|0
1641198150000|2022-01-03 08:22:30|801.15|799.15|801.27|799.27|801.27|799.27|801.04|799.04|0
1641198160000|2022-01-03 08:22:40|801.04|799.04|800.92|798.92|801.04|799.04|800.69|798.69|0
1641198170000|2022-01-03 08:22:50|801.04|799.04|801.27|799.27|801.27|799.27|801.04|799.04|0
1641198180000|2022-01-03 08:23:00|801.04|799.04|801.04|799.04|801.04|799.04|801.04|799.04|0
1641198190000|2022-01-03 08:23:10|801.27|799.27|801.27|799.27|801.27|799.27|801.27|799.27|0
1641198200000|2022-01-03 08:23:20|801.04|799.04|801.27|799.27|801.27|799.27|801.04|799.04|0
1641198210000|2022-01-03 08:23:30|801.15|799.15|801.27|799.27|801.27|799.27|801.15|799.15|0
1641198220000|2022-01-03 08:23:40|801.5|799.5|801.5|799.5|801.5|799.5|801.5|799.5|0
1641198240000|2022-01-03 08:24:00|801.38|799.38|801.27|799.27|801.5|799.5|801.27|799.27|0
1641198270000|2022-01-03 08:24:30|801.15|799.15|801.27|799.27|801.27|799.27|801.15|799.15|0
1641198280000|2022-01-03 08:24:40|801.15|799.15|800.92|798.92|801.15|799.15|800.92|798.92|0
1641198290000|2022-01-03 08:24:50|801.04|799.04|801.04|799.04|801.04|799.04|800.8|798.8|0
1641198300000|2022-01-03 08:25:00|800.8|798.8|800.92|798.92|801.04|799.04|800.8|798.8|0
1641198310000|2022-01-03 08:25:10|801.04|799.04|800.57|798.57|801.04|799.04|800.57|798.57|0
1641198320000|2022-01-03 08:25:20|800.68|798.68|800.8|798.8|800.92|798.92|800.68|798.68|0
1641198330000|2022-01-03 08:25:30|800.68|798.68|801.04|799.04|801.04|799.04|800.68|798.68|0
1641198340000|2022-01-03 08:25:40|800.8|798.8|800.92|798.92|800.92|798.92|800.8|798.8|0
1641198350000|2022-01-03 08:25:50|801.04|799.04|801.04|799.04|801.04|799.04|800.92|798.92|0
1641198360000|2022-01-03 08:26:00|801.27|799.27|801.04|799.04|801.27|799.27|801.04|799.04|0
1641198370000|2022-01-03 08:26:10|801.27|799.27|801.27|799.27|801.27|799.27|801.27|799.27|0
1641198380000|2022-01-03 08:26:20|801.15|799.15|801.27|799.27|801.27|799.27|801.15|799.15|0
1641198410000|2022-01-03 08:26:50|801.04|799.04|801.15|799.15|801.15|799.15|801.04|799.04|0
1641198420000|2022-01-03 08:27:00|801.27|799.27|801.15|799.15|801.27|799.27|801.15|799.15|0
1641198430000|2022-01-03 08:27:10|801.27|799.27|801.27|799.27|801.27|799.27|801.15|799.15|0
1641198460000|2022-01-03 08:27:40|801.04|799.04|801.04|799.04|801.04|799.04|801.04|799.04|0
1641198470000|2022-01-03 08:27:50|800.8|798.8|801.27|799.27|801.27|799.27|800.8|798.8|0
1641198480000|2022-01-03 08:28:00|801.15|799.15|801.15|799.15|801.15|799.15|801.03|799.03|0
1641198490000|2022-01-03 08:28:10|801.03|799.03|801.03|799.03|801.03|799.03|801.03|799.03|0
1641198510000|2022-01-03 08:28:30|800.8|798.8|801.03|799.03|801.03|799.03|800.8|798.8|0
1641198520000|2022-01-03 08:28:40|801.15|799.15|801.03|799.03|801.15|799.15|801.03|799.03|0
1641198530000|2022-01-03 08:28:50|801.27|799.27|801.27|799.27|801.27|799.27|801.03|799.03|0
1641198540000|2022-01-03 08:29:00|801.5|799.5|801.38|799.38|801.5|799.5|801.38|799.38|0
1641198550000|2022-01-03 08:29:10|801.5|799.5|801.5|799.5|801.5|799.5|801.5|799.5|0
1641198600000|2022-01-03 08:30:00|801.73|799.73|801.73|799.73|801.73|799.73|801.73|799.73|0
1641198610000|2022-01-03 08:30:10|801.5|799.5|801.27|799.27|801.5|799.5|801.27|799.27|0
1641198630000|2022-01-03 08:30:30|801.03|799.03|801.27|799.27|801.27|799.27|801.03|799.03|0
1641198640000|2022-01-03 08:30:40|801.14|799.14|801.14|799.14|801.14|799.14|801.14|799.14|0
1641198650000|2022-01-03 08:30:50|801.27|799.27|801.14|799.14|801.27|799.27|801.03|799.03|0
1641198660000|2022-01-03 08:31:00|801.27|799.27|801.27|799.27|801.27|799.27|801.27|799.27|0
1641198670000|2022-01-03 08:31:10|801.14|799.14|801.14|799.14|801.14|799.14|801.14|799.14|0
1641198680000|2022-01-03 08:31:20|801.27|799.27|801.14|799.14|801.27|799.27|801.14|799.14|0
1641198690000|2022-01-03 08:31:30|801.27|799.27|801.27|799.27|801.27|799.27|801.27|799.27|0
1641198700000|2022-01-03 08:31:40|801.26|799.26|801.5|799.5|801.5|799.5|801.26|799.26|0
1641198750000|2022-01-03 08:32:30|801.73|799.73|801.73|799.73|801.73|799.73|801.5|799.5|0
1641198760000|2022-01-03 08:32:40|801.5|799.5|801.5|799.5|801.5|799.5|801.5|799.5|0
1641198770000|2022-01-03 08:32:50|801.73|799.73|801.73|799.73|801.73|799.73|801.73|799.73|0
1641198830000|2022-01-03 08:33:50|801.61|799.61|801.26|799.26|801.61|799.61|801.26|799.26|0
1641198840000|2022-01-03 08:34:00|801.03|799.03|801.26|799.26|801.26|799.26|801.03|799.03|0
1641198850000|2022-01-03 08:34:10|801.14|799.14|801.03|799.03|801.14|799.14|801.03|799.03|0
1641198870000|2022-01-03 08:34:30|800.8|798.8|800.57|798.57|800.8|798.8|800.57|798.57|0
1641198890000|2022-01-03 08:34:50|800.8|798.8|800.8|798.8|800.8|798.8|800.8|798.8|0
1641198900000|2022-01-03 08:35:00|800.91|798.91|800.91|798.91|800.91|798.91|800.91|798.91|0
1641198910000|2022-01-03 08:35:10|801.03|799.03|801.03|799.03|801.03|799.03|801.03|799.03|0
1641198920000|2022-01-03 08:35:20|800.91|798.91|801.03|799.03|801.03|799.03|800.91|798.91|0
1641198950000|2022-01-03 08:35:50|800.8|798.8|801.03|799.03|801.03|799.03|800.8|798.8|0
1641199010000|2022-01-03 08:36:50|801.14|799.14|801.03|799.03|801.14|799.14|801.03|799.03|0
1641199020000|2022-01-03 08:37:00|801.14|799.14|801.14|799.14|801.14|799.14|801.14|799.14|0
1641199030000|2022-01-03 08:37:10|801.26|799.26|801.26|799.26|801.26|799.26|801.26|799.26|0
1641199100000|2022-01-03 08:38:20|801.49|799.49|801.49|799.49|801.49|799.49|801.49|799.49|0
1641199110000|2022-01-03 08:38:30|801.96|799.96|801.96|799.96|801.96|799.96|801.96|799.96|0
1641199140000|2022-01-03 08:39:00|802.19|800.19|802.19|800.19|802.19|800.19|802.19|800.19|0
1641199150000|2022-01-03 08:39:10|801.96|799.96|801.96|799.96|801.96|799.96|801.96|799.96|0
1641199160000|2022-01-03 08:39:20|801.72|799.72|801.72|799.72|801.72|799.72|801.72|799.72|0
1641199170000|2022-01-03 08:39:30|801.96|799.96|801.72|799.72|801.96|799.96|801.72|799.72|0
1641199180000|2022-01-03 08:39:40|801.96|799.96|801.72|799.72|801.96|799.96|801.72|799.72|0
1641199190000|2022-01-03 08:39:50|801.84|799.84|801.72|799.72|801.84|799.84|801.72|799.72|0
1641199200000|2022-01-03 08:40:00|801.6|799.6|801.49|799.49|801.6|799.6|801.49|799.49|0
1641199210000|2022-01-03 08:40:10|801.72|799.72|801.49|799.49|801.72|799.72|801.49|799.49|0
1641199230000|2022-01-03 08:40:30|801.26|799.26|801.26|799.26|801.26|799.26|801.26|799.26|0
1641199240000|2022-01-03 08:40:40|801.49|799.49|801.49|799.49|801.49|799.49|801.49|799.49|0
1641199250000|2022-01-03 08:40:50|801.26|799.26|801.26|799.26|801.26|799.26|801.26|799.26|0
1641199290000|2022-01-03 08:41:30|801.49|799.49|801.72|799.72|801.72|799.72|801.49|799.49|0
1641199310000|2022-01-03 08:41:50|801.6|799.6|801.72|799.72|801.72|799.72|801.6|799.6|0
1641199340000|2022-01-03 08:42:20|801.96|799.96|801.72|799.72|801.96|799.96|801.72|799.72|0
1641199350000|2022-01-03 08:42:30|801.6|799.6|801.72|799.72|801.72|799.72|801.6|799.6|0
1641199370000|2022-01-03 08:42:50|801.83|799.83|801.72|799.72|801.83|799.83|801.72|799.72|0
1641199380000|2022-01-03 08:43:00|801.96|799.96|801.96|799.96|801.96|799.96|801.96|799.96|0
1641199390000|2022-01-03 08:43:10|801.95|799.95|801.95|799.95|801.95|799.95|801.95|799.95|0
1641199410000|2022-01-03 08:43:30|801.72|799.72|801.72|799.72|801.72|799.72|801.72|799.72|0
1641199430000|2022-01-03 08:43:50|801.26|799.26|801.26|799.26|801.26|799.26|801.26|799.26|0
1641199450000|2022-01-03 08:44:10|801.03|799.03|801.03|799.03|801.03|799.03|801.03|799.03|0
1641199460000|2022-01-03 08:44:20|800.8|798.8|800.8|798.8|800.8|798.8|800.8|798.8|0
1641199470000|2022-01-03 08:44:30|801.03|799.03|801.49|799.49|801.49|799.49|800.91|798.91|0
1641199480000|2022-01-03 08:44:40|801.26|799.26|801.14|799.14|801.26|799.26|801.14|799.14|0
1641199490000|2022-01-03 08:44:50|801.26|799.26|801.03|799.03|801.26|799.26|801.03|799.03|0
1641199530000|2022-01-03 08:45:30|801.26|799.26|801.26|799.26|801.26|799.26|801.26|799.26|0
1641199540000|2022-01-03 08:45:40|801.37|799.37|801.37|799.37|801.37|799.37|801.26|799.26|0
1641199550000|2022-01-03 08:45:50|801.26|799.26|801.26|799.26|801.26|799.26|801.26|799.26|0
1641199560000|2022-01-03 08:46:00|801.49|799.49|801.49|799.49|801.49|799.49|801.49|799.49|0
1641199570000|2022-01-03 08:46:10|801.26|799.26|801.37|799.37|801.37|799.37|801.26|799.26|0
1641199580000|2022-01-03 08:46:20|801.26|799.26|801.03|799.03|801.26|799.26|801.03|799.03|0
1641199590000|2022-01-03 08:46:30|801.14|799.14|801.14|799.14|801.26|799.26|801.14|799.14|0
1641199600000|2022-01-03 08:46:40|801.26|799.26|801.14|799.14|801.26|799.26|801.14|799.14|0
1641199610000|2022-01-03 08:46:50|801.03|799.03|801.03|799.03|801.03|799.03|801.03|799.03|0
1641199620000|2022-01-03 08:47:00|800.8|798.8|800.91|798.91|800.91|798.91|800.8|798.8|0
1641199630000|2022-01-03 08:47:10|801.03|799.03|800.8|798.8|801.03|799.03|800.8|798.8|0
1641199640000|2022-01-03 08:47:20|800.91|798.91|800.8|798.8|800.91|798.91|800.8|798.8|0
1641199690000|2022-01-03 08:48:10|800.56|798.56|800.56|798.56|800.56|798.56|800.56|798.56|0
1641199700000|2022-01-03 08:48:20|800.8|798.8|800.56|798.56|800.8|798.8|800.56|798.56|0
1641199710000|2022-01-03 08:48:30|800.33|798.33|800.33|798.33|800.33|798.33|800.33|798.33|0
1641199720000|2022-01-03 08:48:40|800.21|798.21|800.21|798.21|800.21|798.21|800.21|798.21|0
1641199730000|2022-01-03 08:48:50|800.33|798.33|800.1|798.1|800.33|798.33|800.1|798.1|0
1641199740000|2022-01-03 08:49:00|800.21|798.21|800.1|798.1|800.21|798.21|800.1|798.1|0
1641199750000|2022-01-03 08:49:10|800.21|798.21|800.1|798.1|800.21|798.21|800.1|798.1|0
1641199760000|2022-01-03 08:49:20|800.21|798.21|800.33|798.33|800.33|798.33|800.21|798.21|0
1641199790000|2022-01-03 08:49:50|800.21|798.21|800.1|798.1|800.21|798.21|800.1|798.1|0
1641199810000|2022-01-03 08:50:10|800.33|798.33|800.33|798.33|800.33|798.33|800.21|798.21|0
1641199830000|2022-01-03 08:50:30|800.21|798.21|800.21|798.21|800.21|798.21|800.21|798.21|0
1641199840000|2022-01-03 08:50:40|800.33|798.33|799.87|797.87|800.33|798.33|799.87|797.87|0
1641199850000|2022-01-03 08:50:50|800.1|798.1|799.87|797.87|800.1|798.1|799.87|797.87|0
1641199860000|2022-01-03 08:51:00|799.64|797.64|799.87|797.87|799.87|797.87|799.64|797.64|0
1641199870000|2022-01-03 08:51:10|799.64|797.64|799.64|797.64|799.64|797.64|799.64|797.64|0
1641199880000|2022-01-03 08:51:20|799.75|797.75|799.64|797.64|799.87|797.87|799.64|797.64|0
1641199890000|2022-01-03 08:51:30|799.41|797.41|799.41|797.41|799.64|797.64|799.41|797.41|0
1641199900000|2022-01-03 08:51:40|799.28|797.28|799.28|797.28|799.41|797.41|799.17|797.17|0
1641199910000|2022-01-03 08:51:50|799.41|797.41|799.17|797.17|799.41|797.41|799.17|797.17|0
1641199920000|2022-01-03 08:52:00|799.41|797.41|799.41|797.41|799.41|797.41|799.17|797.17|0
1641199930000|2022-01-03 08:52:10|799.64|797.64|799.75|797.75|799.75|797.75|799.64|797.64|0
1641199940000|2022-01-03 08:52:20|799.64|797.64|799.87|797.87|799.87|797.87|799.64|797.64|0
1641199950000|2022-01-03 08:52:30|799.75|797.75|799.4|797.4|799.75|797.75|799.4|797.4|0
1641199960000|2022-01-03 08:52:40|799.28|797.28|798.94|796.94|799.28|797.28|798.94|796.94|0
1641199970000|2022-01-03 08:52:50|799.17|797.17|799.4|797.4|799.4|797.4|799.17|797.17|0
1641199980000|2022-01-03 08:53:00|799.52|797.52|799.52|797.52|799.52|797.52|799.52|797.52|0
1641199990000|2022-01-03 08:53:10|799.87|797.87|799.87|797.87|799.87|797.87|799.87|797.87|0
1641200000000|2022-01-03 08:53:20|800.1|798.1|800.1|798.1|800.1|798.1|800.1|798.1|0
1641200010000|2022-01-03 08:53:30|800.33|798.33|800.1|798.1|800.33|798.33|800.1|798.1|0
1641200020000|2022-01-03 08:53:40|799.28|797.28|799.28|797.28|799.28|797.28|799.17|797.17|0
1641200030000|2022-01-03 08:53:50|799.17|797.17|799.4|797.4|799.4|797.4|799.17|797.17|0
1641200040000|2022-01-03 08:54:00|799.17|797.17|799.17|797.17|799.4|797.4|799.17|797.17|0
1641200050000|2022-01-03 08:54:10|799.05|797.05|799.17|797.17|799.17|797.17|798.94|796.94|0
1641200060000|2022-01-03 08:54:20|798.94|796.94|798.71|796.71|798.94|796.94|798.71|796.71|0
1641200070000|2022-01-03 08:54:30|798.48|796.48|798.48|796.48|798.48|796.48|798.48|796.48|0
1641200090000|2022-01-03 08:54:50|798.71|796.71|798.71|796.71|798.82|796.82|798.71|796.71|0
1641200100000|2022-01-03 08:55:00|798.59|796.59|798.48|796.48|798.59|796.59|798.48|796.48|0
1641200130000|2022-01-03 08:55:30|798.71|796.71|798.71|796.71|798.71|796.71|798.71|796.71|0
1641200140000|2022-01-03 08:55:40|798.48|796.48|798.48|796.48|798.48|796.48|798.48|796.48|0
1641200150000|2022-01-03 08:55:50|798.59|796.59|798.71|796.71|798.71|796.71|798.59|796.59|0
1641200160000|2022-01-03 08:56:00|798.48|796.48|798.71|796.71|798.71|796.71|798.48|796.48|0
1641200190000|2022-01-03 08:56:30|798.94|796.94|798.94|796.94|799.17|797.17|798.94|796.94|0
1641200220000|2022-01-03 08:57:00|798.71|796.71|798.94|796.94|798.94|796.94|798.71|796.71|0
1641200230000|2022-01-03 08:57:10|798.71|796.71|798.94|796.94|798.94|796.94|798.71|796.71|0
1641200270000|2022-01-03 08:57:50|798.82|796.82|799.17|797.17|799.17|797.17|798.82|796.82|0
1641200280000|2022-01-03 08:58:00|799.4|797.4|799.4|797.4|799.4|797.4|799.4|797.4|0
1641200290000|2022-01-03 08:58:10|799.28|797.28|799.17|797.17|799.28|797.28|799.17|797.17|0
1641200300000|2022-01-03 08:58:20|799.4|797.4|799.17|797.17|799.4|797.4|799.17|797.17|0
1641200310000|2022-01-03 08:58:30|799.4|797.4|799.17|797.17|799.4|797.4|799.17|797.17|0
1641200320000|2022-01-03 08:58:40|798.94|796.94|798.94|796.94|798.94|796.94|798.94|796.94|0
1641200330000|2022-01-03 08:58:50|799.17|797.17|799.17|797.17|799.17|797.17|798.94|796.94|0
1641200340000|2022-01-03 08:59:00|799.05|797.05|798.94|796.94|799.05|797.05|798.94|796.94|0
1641200370000|2022-01-03 08:59:30|798.71|796.71|798.25|796.25|798.71|796.71|798.25|796.25|0
1641200380000|2022-01-03 08:59:40|798.12|796.12|798.48|796.48|798.48|796.48|798.12|796.12|0
1641200390000|2022-01-03 08:59:50|798.71|796.71|798.71|796.71|798.71|796.71|798.71|796.71|0
1641200400000|2022-01-03 09:00:00|798.94|796.94|799.17|797.17|799.17|797.17|798.94|796.94|0
1641200410000|2022-01-03 09:00:10|799.4|797.4|799.4|797.4|799.4|797.4|799.4|797.4|0
1641200420000|2022-01-03 09:00:20|799.17|797.17|799.28|797.28|799.28|797.28|799.17|797.17|0
1641200430000|2022-01-03 09:00:30|799.17|797.17|799.4|797.4|799.4|797.4|799.17|797.17|0
1641200440000|2022-01-03 09:00:40|799.63|797.63|799.63|797.63|799.63|797.63|799.63|797.63|0
1641200450000|2022-01-03 09:00:50|799.4|797.4|799.4|797.4|799.4|797.4|799.4|797.4|0
1641200460000|2022-01-03 09:01:00|799.63|797.63|799.63|797.63|799.63|797.63|799.63|797.63|0
1641200480000|2022-01-03 09:01:20|799.4|797.4|799.63|797.63|799.63|797.63|799.4|797.4|0
1641200490000|2022-01-03 09:01:30|799.86|797.86|799.63|797.63|799.86|797.86|799.63|797.63|0
1641200500000|2022-01-03 09:01:40|799.86|797.86|799.86|797.86|799.86|797.86|799.86|797.86|0
1641200510000|2022-01-03 09:01:50|799.63|797.63|799.63|797.63|799.63|797.63|799.63|797.63|0
1641200520000|2022-01-03 09:02:00|799.4|797.4|799.4|797.4|799.63|797.63|799.4|797.4|0
1641200540000|2022-01-03 09:02:20|799.17|797.17|799.28|797.28|799.28|797.28|799.17|797.17|0
1641200550000|2022-01-03 09:02:30|799.4|797.4|799.4|797.4|799.4|797.4|799.4|797.4|0
1641200560000|2022-01-03 09:02:40|799.17|797.17|799.17|797.17|799.17|797.17|799.17|797.17|0
1641200570000|2022-01-03 09:02:50|798.94|796.94|798.71|796.71|798.94|796.94|798.71|796.71|0
1641200580000|2022-01-03 09:03:00|798.94|796.94|798.01|796.01|798.94|796.94|798.01|796.01|0
1641200590000|2022-01-03 09:03:10|797.78|795.78|798.01|796.01|798.01|796.01|797.78|795.78|0
1641200600000|2022-01-03 09:03:20|798.24|796.24|798.01|796.01|798.24|796.24|798.01|796.01|0
1641200610000|2022-01-03 09:03:30|798.24|796.24|798.24|796.24|798.24|796.24|798.01|796.01|0
1641200620000|2022-01-03 09:03:40|798.12|796.12|798.01|796.01|798.12|796.12|798.01|796.01|0
1641200630000|2022-01-03 09:03:50|798.24|796.24|798.24|796.24|798.24|796.24|798.24|796.24|0
1641200660000|2022-01-03 09:04:20|798.01|796.01|798.24|796.24|798.24|796.24|798.01|796.01|0
1641200670000|2022-01-03 09:04:30|798.01|796.01|798.24|796.24|798.24|796.24|798.01|796.01|0
1641200690000|2022-01-03 09:04:50|798.01|796.01|798.24|796.24|798.24|796.24|798.01|796.01|0
1641200700000|2022-01-03 09:05:00|798.35|796.35|798.35|796.35|798.35|796.35|798.35|796.35|0
1641200710000|2022-01-03 09:05:10|798.24|796.24|798.24|796.24|798.24|796.24|798.24|796.24|0
1641200730000|2022-01-03 09:05:30|798.01|796.01|798.01|796.01|798.01|796.01|798.01|796.01|0
1641200740000|2022-01-03 09:05:40|798.24|796.24|798.24|796.24|798.24|796.24|798.24|796.24|0
1641200760000|2022-01-03 09:06:00|798.01|796.01|797.55|795.55|798.01|796.01|797.55|795.55|0
1641200790000|2022-01-03 09:06:30|797.32|795.32|797.32|795.32|797.32|795.32|797.32|795.32|0
1641200810000|2022-01-03 09:06:50|797.09|795.09|796.85|794.85|797.09|795.09|796.62|794.62|0
1641200830000|2022-01-03 09:07:10|796.97|794.97|796.85|794.85|796.97|794.97|796.85|794.85|0
1641200840000|2022-01-03 09:07:20|797.09|795.09|797.09|795.09|797.09|795.09|797.09|795.09|0
1641200850000|2022-01-03 09:07:30|797.2|795.2|797.09|795.09|797.32|795.32|797.09|795.09|0
1641200880000|2022-01-03 09:08:00|796.85|794.85|797.09|795.09|797.09|795.09|796.85|794.85|0
1641200890000|2022-01-03 09:08:10|796.85|794.85|796.85|794.85|796.85|794.85|796.85|794.85|0
1641200900000|2022-01-03 09:08:20|796.62|794.62|796.62|794.62|796.62|794.62|796.62|794.62|0
1641200910000|2022-01-03 09:08:30|796.85|794.85|797.08|795.08|797.08|795.08|796.85|794.85|0
1641200920000|2022-01-03 09:08:40|796.85|794.85|797.08|795.08|797.08|795.08|796.85|794.85|0
1641200930000|2022-01-03 09:08:50|797.2|795.2|797.08|795.08|797.2|795.2|797.08|795.08|0
1641200940000|2022-01-03 09:09:00|797.32|795.32|797.32|795.32|797.32|795.32|797.32|795.32|0
1641200960000|2022-01-03 09:09:20|797.55|795.55|797.55|795.55|797.55|795.55|797.55|795.55|0
1641200980000|2022-01-03 09:09:40|797.32|795.32|797.55|795.55|797.55|795.55|797.32|795.32|0
1641200990000|2022-01-03 09:09:50|797.32|795.32|797.55|795.55|797.55|795.55|797.32|795.32|0
1641201000000|2022-01-03 09:10:00|797.32|795.32|797.32|795.32|797.32|795.32|797.32|795.32|0
1641201010000|2022-01-03 09:10:10|797.55|795.55|797.55|795.55|797.55|795.55|797.55|795.55|0
1641201020000|2022-01-03 09:10:20|797.78|795.78|797.78|795.78|797.78|795.78|797.78|795.78|0
1641201030000|2022-01-03 09:10:30|797.89|795.89|798.01|796.01|798.01|796.01|797.89|795.89|0
1641201040000|2022-01-03 09:10:40|797.78|795.78|798.01|796.01|798.01|796.01|797.78|795.78|0
1641201050000|2022-01-03 09:10:50|798.24|796.24|798.7|796.7|798.7|796.7|798.24|796.24|0
1641201060000|2022-01-03 09:11:00|798.93|796.93|798.93|796.93|798.93|796.93|798.7|796.7|0
1641201070000|2022-01-03 09:11:10|798.7|796.7|798.58|796.58|798.7|796.7|798.58|796.58|0
1641201080000|2022-01-03 09:11:20|798.7|796.7|798.7|796.7|798.7|796.7|798.7|796.7|0
1641201090000|2022-01-03 09:11:30|798.93|796.93|798.93|796.93|798.93|796.93|798.93|796.93|0
1641201110000|2022-01-03 09:11:50|799.17|797.17|799.4|797.4|799.4|797.4|799.17|797.17|0
1641201120000|2022-01-03 09:12:00|799.17|797.17|799.4|797.4|799.4|797.4|799.17|797.17|0
1641201130000|2022-01-03 09:12:10|799.17|797.17|799.4|797.4|799.4|797.4|799.17|797.17|0
1641201160000|2022-01-03 09:12:40|799.17|797.17|799.17|797.17|799.17|797.17|799.17|797.17|0
1641201180000|2022-01-03 09:13:00|799.28|797.28|799.17|797.17|799.28|797.28|799.17|797.17|0
1641201200000|2022-01-03 09:13:20|798.93|796.93|799.17|797.17|799.17|797.17|798.93|796.93|0
1641201210000|2022-01-03 09:13:30|799.16|797.16|799.16|797.16|799.16|797.16|799.16|797.16|0
1641201230000|2022-01-03 09:13:50|799.4|797.4|799.4|797.4|799.4|797.4|799.4|797.4|0
1641201240000|2022-01-03 09:14:00|799.16|797.16|799.4|797.4|799.4|797.4|799.16|797.16|0
1641201260000|2022-01-03 09:14:20|800.55|798.55|800.55|798.55|800.55|798.55|800.32|798.32|0
1641201270000|2022-01-03 09:14:30|800.66|798.66|800.32|798.32|800.78|798.78|800.32|798.32|0
1641201280000|2022-01-03 09:14:40|800.55|798.55|800.66|798.66|800.66|798.66|800.32|798.32|0
1641201290000|2022-01-03 09:14:50|800.78|798.78|800.55|798.55|800.78|798.78|800.55|798.55|0
1641201300000|2022-01-03 09:15:00|800.66|798.66|800.78|798.78|800.78|798.78|800.55|798.55|0
1641201320000|2022-01-03 09:15:20|800.55|798.55|800.78|798.78|800.78|798.78|800.55|798.55|0
1641201330000|2022-01-03 09:15:30|800.32|798.32|800.78|798.78|800.78|798.78|800.32|798.32|0
1641201350000|2022-01-03 09:15:50|800.55|798.55|800.66|798.66|800.66|798.66|800.55|798.55|0
1641201360000|2022-01-03 09:16:00|800.55|798.55|800.55|798.55|800.55|798.55|800.43|798.43|0
1641201370000|2022-01-03 09:16:10|800.32|798.32|799.86|797.86|800.55|798.55|799.86|797.86|0
1641201380000|2022-01-03 09:16:20|800.09|798.09|800.09|798.09|800.09|798.09|800.09|798.09|0
1641201390000|2022-01-03 09:16:30|799.86|797.86|799.86|797.86|799.86|797.86|799.86|797.86|0
1641201420000|2022-01-03 09:17:00|800.09|798.09|799.86|797.86|800.09|798.09|799.86|797.86|0
1641201430000|2022-01-03 09:17:10|800.09|798.09|800.09|798.09|800.09|798.09|799.97|797.97|0
1641201440000|2022-01-03 09:17:20|799.86|797.86|799.86|797.86|800.09|798.09|799.86|797.86|0
1641201450000|2022-01-03 09:17:30|799.63|797.63|799.16|797.16|799.63|797.63|799.16|797.16|0
1641201460000|2022-01-03 09:17:40|798.93|796.93|798.81|796.81|798.93|796.93|798.81|796.81|0
1641201470000|2022-01-03 09:17:50|798.7|796.7|798.93|796.93|798.93|796.93|798.7|796.7|0
1641201490000|2022-01-03 09:18:10|799.16|797.16|798.7|796.7|799.16|797.16|798.7|796.7|0
1641201500000|2022-01-03 09:18:20|798.47|796.47|798.47|796.47|798.47|796.47|798.47|796.47|0
1641201510000|2022-01-03 09:18:30|798.24|796.24|798.35|796.35|798.35|796.35|798.24|796.24|0
1641201520000|2022-01-03 09:18:40|798.24|796.24|798.24|796.24|798.47|796.47|798.24|796.24|0
1641201530000|2022-01-03 09:18:50|798.47|796.47|798.35|796.35|798.47|796.47|798.35|796.35|0
1641201540000|2022-01-03 09:19:00|798.47|796.47|798.7|796.7|798.7|796.7|798.47|796.47|0
1641201550000|2022-01-03 09:19:10|798.93|796.93|798.7|796.7|798.93|796.93|798.7|796.7|0
1641201560000|2022-01-03 09:19:20|798.47|796.47|798.47|796.47|798.58|796.58|798.47|796.47|0
1641201570000|2022-01-03 09:19:30|798.7|796.7|798.7|796.7|798.7|796.7|798.58|796.58|0
1641201580000|2022-01-03 09:19:40|798.47|796.47|798.47|796.47|798.47|796.47|798.47|796.47|0
1641201590000|2022-01-03 09:19:50|798.7|796.7|798.58|796.58|798.7|796.7|798.58|796.58|0
1641201600000|2022-01-03 09:20:00|798.7|796.7|798.93|796.93|798.93|796.93|798.7|796.7|0
1641201610000|2022-01-03 09:20:10|798.81|796.81|798.7|796.7|798.93|796.93|798.7|796.7|0
1641201620000|2022-01-03 09:20:20|798.81|796.81|798.7|796.7|798.81|796.81|798.7|796.7|0
1641201630000|2022-01-03 09:20:30|798.93|796.93|798.81|796.81|798.93|796.93|798.81|796.81|0
1641201640000|2022-01-03 09:20:40|799.16|797.16|799.39|797.39|799.39|797.39|799.16|797.16|0
1641201660000|2022-01-03 09:21:00|799.27|797.27|799.16|797.16|799.39|797.39|799.16|797.16|0
1641201670000|2022-01-03 09:21:10|799.39|797.39|799.62|797.62|799.62|797.62|799.39|797.39|0
1641201680000|2022-01-03 09:21:20|799.5|797.5|799.5|797.5|799.5|797.5|799.39|797.39|0
1641201690000|2022-01-03 09:21:30|799.39|797.39|799.39|797.39|799.39|797.39|799.39|797.39|0
1641201700000|2022-01-03 09:21:40|799.62|797.62|799.5|797.5|799.62|797.62|799.39|797.39|0
1641201710000|2022-01-03 09:21:50|799.62|797.62|799.62|797.62|799.62|797.62|799.62|797.62|0
1641201720000|2022-01-03 09:22:00|799.39|797.39|799.62|797.62|799.62|797.62|799.39|797.39|0
1641201730000|2022-01-03 09:22:10|799.5|797.5|799.39|797.39|799.5|797.5|799.27|797.27|0
1641201740000|2022-01-03 09:22:20|799.5|797.5|799.62|797.62|799.62|797.62|799.5|797.5|0
1641201750000|2022-01-03 09:22:30|799.5|797.5|799.39|797.39|799.5|797.5|799.39|797.39|0
1641201760000|2022-01-03 09:22:40|799.62|797.62|799.74|797.74|799.74|797.74|799.62|797.62|0
1641201770000|2022-01-03 09:22:50|799.86|797.86|799.97|797.97|799.97|797.97|799.86|797.86|0
1641201780000|2022-01-03 09:23:00|800.09|798.09|799.86|797.86|800.09|798.09|799.86|797.86|0
1641201790000|2022-01-03 09:23:10|800.09|798.09|800.32|798.32|800.32|798.32|800.09|798.09|0
1641201800000|2022-01-03 09:23:20|800.09|798.09|800.09|798.09|800.2|798.2|800.09|798.09|0
1641201810000|2022-01-03 09:23:30|800.2|798.2|800.09|798.09|800.2|798.2|800.09|798.09|0
1641201820000|2022-01-03 09:23:40|800.2|798.2|800.2|798.2|800.2|798.2|800.2|798.2|0
1641201830000|2022-01-03 09:23:50|800.32|798.32|800.09|798.09|800.32|798.32|800.09|798.09|0
1641201840000|2022-01-03 09:24:00|800.2|798.2|800.32|798.32|800.32|798.32|800.2|798.2|0
1641201860000|2022-01-03 09:24:20|800.43|798.43|800.43|798.43|800.43|798.43|800.43|798.43|0
1641201870000|2022-01-03 09:24:30|800.32|798.32|800.55|798.55|800.55|798.55|800.32|798.32|0
1641201910000|2022-01-03 09:25:10|800.32|798.32|800.32|798.32|800.32|798.32|800.32|798.32|0
1641201920000|2022-01-03 09:25:20|800.55|798.55|800.66|798.66|800.66|798.66|800.55|798.55|0
1641201930000|2022-01-03 09:25:30|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641201940000|2022-01-03 09:25:40|801.01|799.01|800.89|798.89|801.01|799.01|800.89|798.89|0
1641201950000|2022-01-03 09:25:50|801.01|799.01|801.01|799.01|801.01|799.01|801.01|799.01|0
1641201960000|2022-01-03 09:26:00|801.12|799.12|801.01|799.01|801.12|799.12|801.01|799.01|0
1641201970000|2022-01-03 09:26:10|800.78|798.78|801.01|799.01|801.01|799.01|800.78|798.78|0
1641201990000|2022-01-03 09:26:30|801.12|799.12|800.78|798.78|801.12|799.12|800.78|798.78|0
1641202010000|2022-01-03 09:26:50|800.89|798.89|801.01|799.01|801.01|799.01|800.78|798.78|0
1641202030000|2022-01-03 09:27:10|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641202040000|2022-01-03 09:27:20|801.01|799.01|800.32|798.32|801.01|799.01|800.32|798.32|0
1641202050000|2022-01-03 09:27:30|800.55|798.55|800.32|798.32|800.55|798.55|800.32|798.32|0
1641202060000|2022-01-03 09:27:40|800.43|798.43|800.32|798.32|800.43|798.43|800.32|798.32|0
1641202070000|2022-01-03 09:27:50|800.43|798.43|800.43|798.43|800.43|798.43|800.43|798.43|0
1641202080000|2022-01-03 09:28:00|800.32|798.32|800.32|798.32|800.32|798.32|800.32|798.32|0
1641202090000|2022-01-03 09:28:10|800.2|798.2|800.2|798.2|800.2|798.2|800.2|798.2|0
1641202100000|2022-01-03 09:28:20|800.32|798.32|800.08|798.08|800.32|798.32|800.08|798.08|0
1641202110000|2022-01-03 09:28:30|799.85|797.85|799.85|797.85|799.85|797.85|799.85|797.85|0
1641202120000|2022-01-03 09:28:40|799.62|797.62|799.62|797.62|799.62|797.62|799.62|797.62|0
1641202130000|2022-01-03 09:28:50|799.73|797.73|799.85|797.85|799.85|797.85|799.73|797.73|0
1641202140000|2022-01-03 09:29:00|800.08|798.08|800.08|798.08|800.08|798.08|800.08|798.08|0
1641202160000|2022-01-03 09:29:20|800.32|798.32|800.55|798.55|800.55|798.55|800.32|798.32|0
1641202170000|2022-01-03 09:29:30|800.32|798.32|800.32|798.32|800.43|798.43|800.32|798.32|0
1641202190000|2022-01-03 09:29:50|800.55|798.55|800.32|798.32|800.55|798.55|800.32|798.32|0
1641202200000|2022-01-03 09:30:00|800.55|798.55|800.78|798.78|800.78|798.78|800.32|798.32|0
1641202210000|2022-01-03 09:30:10|800.66|798.66|801.01|799.01|801.01|799.01|800.66|798.66|0
1641202220000|2022-01-03 09:30:20|800.78|798.78|800.55|798.55|800.78|798.78|800.55|798.55|0
1641202230000|2022-01-03 09:30:30|800.66|798.66|800.66|798.66|800.66|798.66|800.66|798.66|0
1641202240000|2022-01-03 09:30:40|800.78|798.78|800.55|798.55|800.78|798.78|800.55|798.55|0
1641202250000|2022-01-03 09:30:50|800.78|798.78|800.66|798.66|800.78|798.78|800.66|798.66|0
1641202260000|2022-01-03 09:31:00|800.55|798.55|800.32|798.32|800.55|798.55|800.32|798.32|0
1641202270000|2022-01-03 09:31:10|800.43|798.43|800.43|798.43|800.55|798.55|800.32|798.32|0
1641202280000|2022-01-03 09:31:20|800.55|798.55|800.78|798.78|800.78|798.78|800.55|798.55|0
1641202290000|2022-01-03 09:31:30|800.55|798.55|800.66|798.66|800.66|798.66|800.55|798.55|0
1641202300000|2022-01-03 09:31:40|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641202310000|2022-01-03 09:31:50|800.31|798.31|800.55|798.55|800.55|798.55|800.31|798.31|0
1641202320000|2022-01-03 09:32:00|800.08|798.08|800.08|798.08|800.08|798.08|800.08|798.08|0
1641202330000|2022-01-03 09:32:10|800.19|798.19|800.08|798.08|800.19|798.19|800.08|798.08|0
1641202340000|2022-01-03 09:32:20|799.85|797.85|799.85|797.85|799.85|797.85|799.85|797.85|0
1641202350000|2022-01-03 09:32:30|799.96|797.96|799.96|797.96|799.96|797.96|799.96|797.96|0
1641202360000|2022-01-03 09:32:40|800.08|798.08|799.96|797.96|800.08|798.08|799.96|797.96|0
1641202370000|2022-01-03 09:32:50|800.08|798.08|799.85|797.85|800.08|798.08|799.85|797.85|0
1641202380000|2022-01-03 09:33:00|799.62|797.62|799.85|797.85|799.85|797.85|799.62|797.62|0
1641202400000|2022-01-03 09:33:20|799.73|797.73|799.73|797.73|799.73|797.73|799.73|797.73|0
1641202410000|2022-01-03 09:33:30|799.62|797.62|799.62|797.62|799.62|797.62|799.62|797.62|0
1641202420000|2022-01-03 09:33:40|799.85|797.85|799.85|797.85|799.85|797.85|799.85|797.85|0
1641202430000|2022-01-03 09:33:50|799.96|797.96|800.31|798.31|800.31|798.31|799.96|797.96|0
1641202440000|2022-01-03 09:34:00|800.08|798.08|800.31|798.31|800.31|798.31|800.08|798.08|0
1641202450000|2022-01-03 09:34:10|800.19|798.19|800.19|798.19|800.19|798.19|800.19|798.19|0
1641202460000|2022-01-03 09:34:20|800.31|798.31|800.31|798.31|800.31|798.31|800.31|798.31|0
1641202470000|2022-01-03 09:34:30|800.55|798.55|801.01|799.01|801.01|799.01|800.55|798.55|0
1641202480000|2022-01-03 09:34:40|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641202490000|2022-01-03 09:34:50|801.01|799.01|800.89|798.89|801.01|799.01|800.78|798.78|0
1641202500000|2022-01-03 09:35:00|800.78|798.78|801.01|799.01|801.01|799.01|800.78|798.78|0
1641202540000|2022-01-03 09:35:40|800.78|798.78|801.01|799.01|801.01|799.01|800.78|798.78|0
1641202580000|2022-01-03 09:36:20|801.12|799.12|801.12|799.12|801.24|799.24|801.12|799.12|0
1641202590000|2022-01-03 09:36:30|801.01|799.01|800.89|798.89|801.01|799.01|800.89|798.89|0
1641202600000|2022-01-03 09:36:40|801.01|799.01|801.01|799.01|801.01|799.01|801.01|799.01|0
1641202610000|2022-01-03 09:36:50|800.89|798.89|800.89|798.89|800.89|798.89|800.89|798.89|0
1641202620000|2022-01-03 09:37:00|800.78|798.78|800.78|798.78|800.89|798.89|800.78|798.78|0
1641202630000|2022-01-03 09:37:10|800.66|798.66|800.78|798.78|800.78|798.78|800.66|798.66|0
1641202640000|2022-01-03 09:37:20|800.89|798.89|800.78|798.78|800.89|798.89|800.78|798.78|0
1641202650000|2022-01-03 09:37:30|800.66|798.66|800.78|798.78|800.78|798.78|800.66|798.66|0
1641202670000|2022-01-03 09:37:50|800.65|798.65|800.78|798.78|800.78|798.78|800.65|798.65|0
1641202680000|2022-01-03 09:38:00|800.65|798.65|800.54|798.54|800.65|798.65|800.54|798.54|0
1641202690000|2022-01-03 09:38:10|800.42|798.42|800.42|798.42|800.42|798.42|800.42|798.42|0
1641202700000|2022-01-03 09:38:20|800.31|798.31|800.54|798.54|800.54|798.54|800.31|798.31|0
1641202730000|2022-01-03 09:38:50|800.77|798.77|800.54|798.54|800.77|798.77|800.54|798.54|0
1641202750000|2022-01-03 09:39:10|800.77|798.77|800.77|798.77|800.77|798.77|800.77|798.77|0
1641202760000|2022-01-03 09:39:20|800.89|798.89|800.54|798.54|800.89|798.89|800.54|798.54|0
1641202770000|2022-01-03 09:39:30|800.77|798.77|800.54|798.54|800.77|798.77|800.54|798.54|0
1641202780000|2022-01-03 09:39:40|800.31|798.31|800.08|798.08|800.31|798.31|800.08|798.08|0
1641202790000|2022-01-03 09:39:50|800.19|798.19|800.42|798.42|800.42|798.42|800.19|798.19|0
1641202800000|2022-01-03 09:40:00|800.08|798.08|800.31|798.31|800.31|798.31|800.08|798.08|0
1641202810000|2022-01-03 09:40:10|800.42|798.42|800.31|798.31|800.54|798.54|800.31|798.31|0
1641202820000|2022-01-03 09:40:20|800.54|798.54|800.31|798.31|800.54|798.54|800.31|798.31|0
1641202830000|2022-01-03 09:40:30|800.42|798.42|800.31|798.31|800.42|798.42|800.31|798.31|0
1641202840000|2022-01-03 09:40:40|800.54|798.54|800.77|798.77|800.77|798.77|800.54|798.54|0
1641202850000|2022-01-03 09:40:50|800.65|798.65|800.31|798.31|800.65|798.65|800.31|798.31|0
1641202860000|2022-01-03 09:41:00|800.42|798.42|800.31|798.31|800.42|798.42|800.31|798.31|0
1641202870000|2022-01-03 09:41:10|800.54|798.54|800.54|798.54|800.54|798.54|800.54|798.54|0
1641202880000|2022-01-03 09:41:20|800.42|798.42|800.42|798.42|800.42|798.42|800.42|798.42|0
1641202890000|2022-01-03 09:41:30|800.54|798.54|800.54|798.54|800.54|798.54|800.54|798.54|0
1641202910000|2022-01-03 09:41:50|800.42|798.42|800.54|798.54|800.54|798.54|800.42|798.42|0
1641202920000|2022-01-03 09:42:00|800.42|798.42|800.31|798.31|800.42|798.42|800.31|798.31|0
1641202930000|2022-01-03 09:42:10|800.19|798.19|799.85|797.85|800.19|798.19|799.85|797.85|0
1641202940000|2022-01-03 09:42:20|799.62|797.62|799.62|797.62|799.62|797.62|799.62|797.62|0
1641202950000|2022-01-03 09:42:30|799.85|797.85|799.85|797.85|799.85|797.85|799.85|797.85|0
1641202960000|2022-01-03 09:42:40|800.08|798.08|800.08|798.08|800.08|798.08|800.08|798.08|0
1641202970000|2022-01-03 09:42:50|799.96|797.96|799.96|797.96|800.08|798.08|799.85|797.85|0
1641202980000|2022-01-03 09:43:00|799.85|797.85|799.85|797.85|800.08|798.08|799.85|797.85|0
1641202990000|2022-01-03 09:43:10|799.96|797.96|799.96|797.96|799.96|797.96|799.96|797.96|0
1641203000000|2022-01-03 09:43:20|800.08|798.08|800.19|798.19|800.19|798.19|800.08|798.08|0
1641203010000|2022-01-03 09:43:30|800.08|798.08|800.08|798.08|800.08|798.08|800.08|798.08|0
1641203030000|2022-01-03 09:43:50|800.19|798.19|800.31|798.31|800.31|798.31|800.19|798.19|0
1641203040000|2022-01-03 09:44:00|800.54|798.54|800.54|798.54|800.54|798.54|800.54|798.54|0
1641203050000|2022-01-03 09:44:10|800.31|798.31|800.31|798.31|800.31|798.31|800.31|798.31|0
1641203060000|2022-01-03 09:44:20|800.54|798.54|800.54|798.54|800.54|798.54|800.54|798.54|0
1641203080000|2022-01-03 09:44:40|800.42|798.42|800.31|798.31|800.42|798.42|800.31|798.31|0
1641203090000|2022-01-03 09:44:50|800.54|798.54|800.54|798.54|800.54|798.54|800.54|798.54|0
1641203100000|2022-01-03 09:45:00|800.42|798.42|800.77|798.77|800.77|798.77|800.42|798.42|0
1641203110000|2022-01-03 09:45:10|800.54|798.54|800.54|798.54|800.54|798.54|800.54|798.54|0
1641203120000|2022-01-03 09:45:20|800.31|798.31|800.31|798.31|800.31|798.31|800.31|798.31|0
1641203130000|2022-01-03 09:45:30|800.42|798.42|800.54|798.54|800.54|798.54|800.42|798.42|0
1641203140000|2022-01-03 09:45:40|800.31|798.31|800.42|798.42|800.42|798.42|800.31|798.31|0
1641203150000|2022-01-03 09:45:50|800.54|798.54|800.54|798.54|800.54|798.54|800.54|798.54|0
1641203160000|2022-01-03 09:46:00|800.31|798.31|800.31|798.31|800.31|798.31|800.31|798.31|0
1641203170000|2022-01-03 09:46:10|800.54|798.54|800.54|798.54|800.54|798.54|800.54|798.54|0
1641203180000|2022-01-03 09:46:20|800.31|798.31|800.31|798.31|800.31|798.31|800.31|798.31|0
1641203190000|2022-01-03 09:46:30|800.08|798.08|800.19|798.19|800.19|798.19|800.08|798.08|0
1641203200000|2022-01-03 09:46:40|800.08|798.08|800.08|798.08|800.08|798.08|800.08|798.08|0
1641203210000|2022-01-03 09:46:50|800.31|798.31|800.31|798.31|800.31|798.31|800.31|798.31|0
1641203220000|2022-01-03 09:47:00|800.42|798.42|800.42|798.42|800.42|798.42|800.42|798.42|0
1641203230000|2022-01-03 09:47:10|800.31|798.31|800.31|798.31|800.31|798.31|800.31|798.31|0
1641203240000|2022-01-03 09:47:20|800.42|798.42|800.31|798.31|800.42|798.42|800.31|798.31|0
1641203250000|2022-01-03 09:47:30|800.42|798.42|800.42|798.42|800.42|798.42|800.31|798.31|0
1641203260000|2022-01-03 09:47:40|800.54|798.54|800.54|798.54|800.54|798.54|800.54|798.54|0
1641203270000|2022-01-03 09:47:50|800.31|798.31|800.31|798.31|800.31|798.31|800.31|798.31|0
1641203280000|2022-01-03 09:48:00|800.54|798.54|800.54|798.54|800.54|798.54|800.54|798.54|0
1641203300000|2022-01-03 09:48:20|800.65|798.65|800.54|798.54|800.65|798.65|800.54|798.54|0
1641203310000|2022-01-03 09:48:30|800.77|798.77|800.77|798.77|800.77|798.77|800.77|798.77|0
1641203320000|2022-01-03 09:48:40|801|799|801|799|801|799|801|799|0
1641203330000|2022-01-03 09:48:50|801.11|799.11|801.23|799.23|801.23|799.23|801|799|0
1641203340000|2022-01-03 09:49:00|801.11|799.11|801.23|799.23|801.23|799.23|801.11|799.11|0
1641203350000|2022-01-03 09:49:10|801.34|799.34|801.47|799.47|801.47|799.47|801.34|799.34|0
1641203380000|2022-01-03 09:49:40|801.7|799.7|801.7|799.7|801.93|799.93|801.7|799.7|0
1641203390000|2022-01-03 09:49:50|801.93|799.93|801.93|799.93|801.93|799.93|801.93|799.93|0
1641203400000|2022-01-03 09:50:00|801.7|799.7|801.93|799.93|801.93|799.93|801.7|799.7|0
1641203410000|2022-01-03 09:50:10|802.04|800.04|801.93|799.93|802.16|800.16|801.93|799.93|0
1641203420000|2022-01-03 09:50:20|802.04|800.04|801.93|799.93|802.04|800.04|801.93|799.93|0
1641203440000|2022-01-03 09:50:40|802.04|800.04|802.16|800.16|802.16|800.16|802.04|800.04|0
1641203450000|2022-01-03 09:50:50|802.27|800.27|802.16|800.16|802.39|800.39|802.16|800.16|0
1641203470000|2022-01-03 09:51:10|802.39|800.39|802.39|800.39|802.39|800.39|802.39|800.39|0
1641203480000|2022-01-03 09:51:20|802.27|800.27|802.62|800.62|802.62|800.62|802.27|800.27|0
1641203490000|2022-01-03 09:51:30|803.09|801.09|803.09|801.09|803.09|801.09|803.09|801.09|0
1641203500000|2022-01-03 09:51:40|802.85|800.85|803.09|801.09|803.09|801.09|802.85|800.85|0
1641203520000|2022-01-03 09:52:00|803.55|801.55|803.32|801.32|803.55|801.55|803.32|801.32|0
1641203530000|2022-01-03 09:52:10|803.43|801.43|803.32|801.32|803.43|801.43|803.32|801.32|0
1641203540000|2022-01-03 09:52:20|803.55|801.55|803.32|801.32|803.55|801.55|803.32|801.32|0
1641203550000|2022-01-03 09:52:30|803.55|801.55|803.32|801.32|803.55|801.55|803.32|801.32|0
1641203560000|2022-01-03 09:52:40|803.55|801.55|803.55|801.55|803.55|801.55|803.55|801.55|0
1641203570000|2022-01-03 09:52:50|803.66|801.66|803.55|801.55|803.66|801.66|803.55|801.55|0
1641203580000|2022-01-03 09:53:00|803.66|801.66|803.66|801.66|803.66|801.66|803.66|801.66|0
1641203590000|2022-01-03 09:53:10|803.55|801.55|803.55|801.55|803.55|801.55|803.55|801.55|0
1641203600000|2022-01-03 09:53:20|803.78|801.78|803.55|801.55|803.78|801.78|803.55|801.55|0
1641203610000|2022-01-03 09:53:30|803.66|801.66|803.78|801.78|803.78|801.78|803.66|801.66|0
1641203640000|2022-01-03 09:54:00|803.55|801.55|803.55|801.55|803.55|801.55|803.55|801.55|0
1641203650000|2022-01-03 09:54:10|803.32|801.32|803.32|801.32|803.32|801.32|803.32|801.32|0
1641203660000|2022-01-03 09:54:20|803.55|801.55|803.32|801.32|803.55|801.55|803.32|801.32|0
1641203670000|2022-01-03 09:54:30|803.08|801.08|803.08|801.08|803.08|801.08|803.08|801.08|0
1641203690000|2022-01-03 09:54:50|803.2|801.2|803.08|801.08|803.2|801.2|803.08|801.08|0
1641203700000|2022-01-03 09:55:00|803.2|801.2|803.55|801.55|803.55|801.55|803.2|801.2|0
1641203710000|2022-01-03 09:55:10|803.32|801.32|803.32|801.32|803.32|801.32|803.32|801.32|0
1641203720000|2022-01-03 09:55:20|803.08|801.08|802.85|800.85|803.08|801.08|802.85|800.85|0
1641203730000|2022-01-03 09:55:30|802.96|800.96|802.96|800.96|802.96|800.96|802.96|800.96|0
1641203740000|2022-01-03 09:55:40|803.08|801.08|803.08|801.08|803.08|801.08|803.08|801.08|0
1641203750000|2022-01-03 09:55:50|802.85|800.85|802.85|800.85|802.85|800.85|802.85|800.85|0
1641203760000|2022-01-03 09:56:00|803.08|801.08|803.32|801.32|803.32|801.32|803.08|801.08|0
1641203780000|2022-01-03 09:56:20|803.43|801.43|803.55|801.55|803.55|801.55|803.43|801.43|0
1641203790000|2022-01-03 09:56:30|803.78|801.78|803.78|801.78|803.78|801.78|803.78|801.78|0
1641203800000|2022-01-03 09:56:40|803.89|801.89|804.01|802.01|804.01|802.01|803.89|801.89|0
1641203810000|2022-01-03 09:56:50|803.78|801.78|803.78|801.78|803.78|801.78|803.78|801.78|0
1641203820000|2022-01-03 09:57:00|803.55|801.55|803.78|801.78|803.78|801.78|803.55|801.55|0
1641203840000|2022-01-03 09:57:20|804.01|802.01|803.78|801.78|804.01|802.01|803.78|801.78|0
1641203850000|2022-01-03 09:57:30|803.89|801.89|803.89|801.89|803.89|801.89|803.89|801.89|0
1641203860000|2022-01-03 09:57:40|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641203900000|2022-01-03 09:58:20|804.12|802.12|804.24|802.24|804.24|802.24|804.01|802.01|0
1641203910000|2022-01-03 09:58:30|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641203920000|2022-01-03 09:58:40|804.24|802.24|804.7|802.7|804.7|802.7|804.24|802.24|0
1641203950000|2022-01-03 09:59:10|804.47|802.47|804.47|802.47|804.47|802.47|804.47|802.47|0
1641203960000|2022-01-03 09:59:20|804.7|802.7|804.7|802.7|804.7|802.7|804.7|802.7|0
1641203990000|2022-01-03 09:59:50|804.47|802.47|804.47|802.47|804.47|802.47|804.47|802.47|0
1641204010000|2022-01-03 10:00:10|804.7|802.7|804.7|802.7|804.7|802.7|804.47|802.47|0
1641204030000|2022-01-03 10:00:30|804.47|802.47|804.47|802.47|804.47|802.47|804.47|802.47|0
1641204040000|2022-01-03 10:00:40|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641204070000|2022-01-03 10:01:10|804.47|802.47|804.47|802.47|804.47|802.47|804.47|802.47|0
1641204090000|2022-01-03 10:01:30|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641204120000|2022-01-03 10:02:00|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641204130000|2022-01-03 10:02:10|803.78|801.78|804.01|802.01|804.01|802.01|803.78|801.78|0
1641204160000|2022-01-03 10:02:40|803.78|801.78|804.01|802.01|804.01|802.01|803.78|801.78|0
1641204180000|2022-01-03 10:03:00|803.78|801.78|803.78|801.78|803.78|801.78|803.78|801.78|0
1641204190000|2022-01-03 10:03:10|803.54|801.54|803.54|801.54|803.54|801.54|803.42|801.42|0
1641204210000|2022-01-03 10:03:30|803.78|801.78|803.78|801.78|803.78|801.78|803.54|801.54|0
1641204240000|2022-01-03 10:04:00|803.54|801.54|803.54|801.54|803.66|801.66|803.54|801.54|0
1641204250000|2022-01-03 10:04:10|803.78|801.78|803.78|801.78|803.78|801.78|803.78|801.78|0
1641204280000|2022-01-03 10:04:40|803.89|801.89|803.78|801.78|803.89|801.89|803.78|801.78|0
1641204290000|2022-01-03 10:04:50|803.89|801.89|803.78|801.78|803.89|801.89|803.78|801.78|0
1641204300000|2022-01-03 10:05:00|803.89|801.89|803.89|801.89|803.89|801.89|803.89|801.89|0
1641204310000|2022-01-03 10:05:10|803.78|801.78|804.01|802.01|804.01|802.01|803.78|801.78|0
1641204340000|2022-01-03 10:05:40|803.77|801.77|803.77|801.77|803.77|801.77|803.77|801.77|0
1641204360000|2022-01-03 10:06:00|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641204390000|2022-01-03 10:06:30|804.12|802.12|804.12|802.12|804.12|802.12|804.12|802.12|0
1641204400000|2022-01-03 10:06:40|804.01|802.01|804.24|802.24|804.24|802.24|804.01|802.01|0
1641204410000|2022-01-03 10:06:50|804.35|802.35|804.35|802.35|804.35|802.35|804.35|802.35|0
1641204420000|2022-01-03 10:07:00|804.24|802.24|804.24|802.24|804.35|802.35|804.24|802.24|0
1641204470000|2022-01-03 10:07:50|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641204540000|2022-01-03 10:09:00|804.12|802.12|804.24|802.24|804.24|802.24|804.12|802.12|0
1641204550000|2022-01-03 10:09:10|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641204560000|2022-01-03 10:09:20|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641204580000|2022-01-03 10:09:40|804.47|802.47|804.47|802.47|804.47|802.47|804.47|802.47|0
1641204600000|2022-01-03 10:10:00|804.35|802.35|804.35|802.35|804.35|802.35|804.24|802.24|0
1641204610000|2022-01-03 10:10:10|804.47|802.47|804.47|802.47|804.47|802.47|804.47|802.47|0
1641204620000|2022-01-03 10:10:20|804.58|802.58|804.58|802.58|804.58|802.58|804.58|802.58|0
1641204630000|2022-01-03 10:10:30|804.47|802.47|804.93|802.93|804.93|802.93|804.47|802.47|0
1641204640000|2022-01-03 10:10:40|805.04|803.04|805.04|803.04|805.04|803.04|805.04|803.04|0
1641204650000|2022-01-03 10:10:50|804.93|802.93|804.93|802.93|805.04|803.04|804.93|802.93|0
1641204670000|2022-01-03 10:11:10|805.16|803.16|805.16|803.16|805.16|803.16|805.16|803.16|0
1641204680000|2022-01-03 10:11:20|805.04|803.04|805.16|803.16|805.16|803.16|804.93|802.93|0
1641204700000|2022-01-03 10:11:40|805.39|803.39|805.39|803.39|805.39|803.39|805.39|803.39|0
1641204710000|2022-01-03 10:11:50|805.63|803.63|805.63|803.63|805.63|803.63|805.63|803.63|0
1641204720000|2022-01-03 10:12:00|805.86|803.86|805.86|803.86|805.86|803.86|805.86|803.86|0
1641204730000|2022-01-03 10:12:10|805.63|803.63|805.74|803.74|805.74|803.74|805.63|803.63|0
1641204740000|2022-01-03 10:12:20|805.63|803.63|805.86|803.86|805.86|803.86|805.63|803.63|0
1641204760000|2022-01-03 10:12:40|805.63|803.63|805.63|803.63|805.63|803.63|805.63|803.63|0
1641204780000|2022-01-03 10:13:00|805.39|803.39|805.39|803.39|805.63|803.63|805.39|803.39|0
1641204790000|2022-01-03 10:13:10|805.51|803.51|805.63|803.63|805.63|803.63|805.51|803.51|0
1641204800000|2022-01-03 10:13:20|805.86|803.86|805.86|803.86|805.86|803.86|805.86|803.86|0
1641204830000|2022-01-03 10:13:50|805.74|803.74|805.86|803.86|805.86|803.86|805.74|803.74|0
1641204840000|2022-01-03 10:14:00|805.74|803.74|805.86|803.86|805.86|803.86|805.63|803.63|0
1641204850000|2022-01-03 10:14:10|805.74|803.74|805.86|803.86|805.86|803.86|805.74|803.74|0
1641204860000|2022-01-03 10:14:20|805.63|803.63|805.63|803.63|805.63|803.63|805.63|803.63|0
1641204870000|2022-01-03 10:14:30|805.86|803.86|805.86|803.86|805.86|803.86|805.86|803.86|0
1641204880000|2022-01-03 10:14:40|805.63|803.63|805.63|803.63|805.63|803.63|805.63|803.63|0
1641204890000|2022-01-03 10:14:50|805.86|803.86|805.86|803.86|805.86|803.86|805.74|803.74|0
1641204910000|2022-01-03 10:15:10|806.09|804.09|806.32|804.32|806.32|804.32|806.09|804.09|0
1641204920000|2022-01-03 10:15:20|806.09|804.09|806.32|804.32|806.32|804.32|806.09|804.09|0
1641204930000|2022-01-03 10:15:30|806.09|804.09|806.32|804.32|806.32|804.32|806.09|804.09|0
1641204940000|2022-01-03 10:15:40|806.55|804.55|806.55|804.55|806.55|804.55|806.55|804.55|0
1641204970000|2022-01-03 10:16:10|806.66|804.66|806.78|804.78|806.78|804.78|806.66|804.66|0
1641204980000|2022-01-03 10:16:20|806.55|804.55|806.55|804.55|806.55|804.55|806.55|804.55|0
1641204990000|2022-01-03 10:16:30|806.43|804.43|806.09|804.09|806.43|804.43|806.09|804.09|0
1641205010000|2022-01-03 10:16:50|806.32|804.32|806.09|804.09|806.32|804.32|806.09|804.09|0
1641205060000|2022-01-03 10:17:40|805.97|803.97|805.86|803.86|806.09|804.09|805.86|803.86|0
1641205080000|2022-01-03 10:18:00|805.62|803.62|805.62|803.62|805.62|803.62|805.62|803.62|0
1641205090000|2022-01-03 10:18:10|805.74|803.74|805.86|803.86|805.86|803.86|805.74|803.74|0
1641205100000|2022-01-03 10:18:20|806.09|804.09|806.09|804.09|806.09|804.09|806.09|804.09|0
1641205110000|2022-01-03 10:18:30|805.86|803.86|805.86|803.86|805.86|803.86|805.86|803.86|0
1641205120000|2022-01-03 10:18:40|805.74|803.74|805.74|803.74|805.74|803.74|805.74|803.74|0
1641205130000|2022-01-03 10:18:50|805.62|803.62|805.62|803.62|805.62|803.62|805.62|803.62|0
1641205140000|2022-01-03 10:19:00|805.73|803.73|805.73|803.73|805.73|803.73|805.73|803.73|0
1641205150000|2022-01-03 10:19:10|805.62|803.62|805.73|803.73|805.73|803.73|805.62|803.62|0
1641205160000|2022-01-03 10:19:20|805.62|803.62|805.86|803.86|805.97|803.97|805.62|803.62|0
1641205170000|2022-01-03 10:19:30|806.09|804.09|805.86|803.86|806.09|804.09|805.86|803.86|0
1641205180000|2022-01-03 10:19:40|805.97|803.97|805.97|803.97|805.97|803.97|805.97|803.97|0
1641205190000|2022-01-03 10:19:50|805.86|803.86|805.86|803.86|805.86|803.86|805.86|803.86|0
1641205200000|2022-01-03 10:20:00|806.09|804.09|806.09|804.09|806.09|804.09|806.09|804.09|0
1641205210000|2022-01-03 10:20:10|806.2|804.2|806.43|804.43|806.43|804.43|806.2|804.2|0
1641205220000|2022-01-03 10:20:20|806.32|804.32|806.43|804.43|806.43|804.43|806.32|804.32|0
1641205230000|2022-01-03 10:20:30|806.32|804.32|806.32|804.32|806.32|804.32|806.32|804.32|0
1641205240000|2022-01-03 10:20:40|806.55|804.55|806.55|804.55|806.55|804.55|806.55|804.55|0
1641205250000|2022-01-03 10:20:50|806.66|804.66|806.55|804.55|806.66|804.66|806.55|804.55|0
1641205270000|2022-01-03 10:21:10|806.66|804.66|806.55|804.55|806.66|804.66|806.55|804.55|0
1641205290000|2022-01-03 10:21:30|806.66|804.66|806.55|804.55|806.66|804.66|806.55|804.55|0
1641205300000|2022-01-03 10:21:40|806.66|804.66|806.55|804.55|806.66|804.66|806.55|804.55|0
1641205310000|2022-01-03 10:21:50|806.66|804.66|806.66|804.66|806.66|804.66|806.55|804.55|0
1641205320000|2022-01-03 10:22:00|806.78|804.78|806.78|804.78|806.78|804.78|806.78|804.78|0
1641205330000|2022-01-03 10:22:10|807.25|805.25|807.25|805.25|807.25|805.25|807.25|805.25|0
1641205340000|2022-01-03 10:22:20|807.48|805.48|807.48|805.48|807.48|805.48|807.48|805.48|0
1641205350000|2022-01-03 10:22:30|807.71|805.71|807.94|805.94|807.94|805.94|807.71|805.71|0
1641205370000|2022-01-03 10:22:50|808.17|806.17|808.17|806.17|808.17|806.17|807.94|805.94|0
1641205380000|2022-01-03 10:23:00|807.94|805.94|807.94|805.94|807.94|805.94|807.94|805.94|0
1641205390000|2022-01-03 10:23:10|807.82|805.82|807.82|805.82|807.82|805.82|807.71|805.71|0
1641205400000|2022-01-03 10:23:20|807.94|805.94|807.94|805.94|807.94|805.94|807.94|805.94|0
1641205410000|2022-01-03 10:23:30|807.71|805.71|807.48|805.48|807.71|805.71|807.48|805.48|0
1641205420000|2022-01-03 10:23:40|807.24|805.24|807.24|805.24|807.36|805.36|807.24|805.24|0
1641205430000|2022-01-03 10:23:50|807.36|805.36|807.48|805.48|807.48|805.48|807.36|805.36|0
1641205440000|2022-01-03 10:24:00|807.36|805.36|807.24|805.24|807.36|805.36|807.24|805.24|0
1641205450000|2022-01-03 10:24:10|807.36|805.36|807.24|805.24|807.36|805.36|807.24|805.24|0
1641205460000|2022-01-03 10:24:20|807.36|805.36|807.24|805.24|807.36|805.36|807.24|805.24|0
1641205470000|2022-01-03 10:24:30|807.01|805.01|807.01|805.01|807.01|805.01|807.01|805.01|0
1641205490000|2022-01-03 10:24:50|807.12|805.12|807.24|805.24|807.24|805.24|807.12|805.12|0
1641205500000|2022-01-03 10:25:00|807.36|805.36|807.24|805.24|807.36|805.36|807.24|805.24|0
1641205510000|2022-01-03 10:25:10|807.48|805.48|807.59|805.59|807.59|805.59|807.48|805.48|0
1641205520000|2022-01-03 10:25:20|807.48|805.48|807.48|805.48|807.48|805.48|807.48|805.48|0
1641205530000|2022-01-03 10:25:30|807.36|805.36|807.36|805.36|807.36|805.36|807.36|805.36|0
1641205540000|2022-01-03 10:25:40|807.24|805.24|807.36|805.36|807.36|805.36|807.24|805.24|0
1641205550000|2022-01-03 10:25:50|807.48|805.48|807.36|805.36|807.48|805.48|807.24|805.24|0
1641205560000|2022-01-03 10:26:00|807.48|805.48|807.24|805.24|807.48|805.48|807.24|805.24|0
1641205570000|2022-01-03 10:26:10|807.36|805.36|807.24|805.24|807.36|805.36|807.24|805.24|0
1641205580000|2022-01-03 10:26:20|807.36|805.36|807.48|805.48|807.48|805.48|807.36|805.36|0
1641205600000|2022-01-03 10:26:40|807.59|805.59|807.71|805.71|807.71|805.71|807.48|805.48|0
1641205610000|2022-01-03 10:26:50|807.94|805.94|807.82|805.82|807.94|805.94|807.71|805.71|0
1641205620000|2022-01-03 10:27:00|807.71|805.71|807.94|805.94|807.94|805.94|807.71|805.71|0
1641205640000|2022-01-03 10:27:20|808.05|806.05|808.17|806.17|808.17|806.17|808.05|806.05|0
1641205650000|2022-01-03 10:27:30|807.94|805.94|807.94|805.94|807.94|805.94|807.94|805.94|0
1641205660000|2022-01-03 10:27:40|807.71|805.71|807.71|805.71|807.82|805.82|807.71|805.71|0
1641205670000|2022-01-03 10:27:50|807.82|805.82|807.94|805.94|807.94|805.94|807.71|805.71|0
1641205710000|2022-01-03 10:28:30|807.71|805.71|807.59|805.59|807.71|805.71|807.59|805.59|0
1641205720000|2022-01-03 10:28:40|807.47|805.47|807.71|805.71|807.71|805.71|807.47|805.47|0
1641205730000|2022-01-03 10:28:50|807.94|805.94|807.94|805.94|807.94|805.94|807.94|805.94|0
1641205740000|2022-01-03 10:29:00|808.17|806.17|808.17|806.17|808.17|806.17|808.17|806.17|0
1641205760000|2022-01-03 10:29:20|808.4|806.4|808.4|806.4|808.4|806.4|808.17|806.17|0
1641205780000|2022-01-03 10:29:40|808.63|806.63|808.63|806.63|808.63|806.63|808.63|806.63|0
1641205820000|2022-01-03 10:30:20|808.4|806.4|808.4|806.4|808.4|806.4|808.4|806.4|0
1641205840000|2022-01-03 10:30:40|808.51|806.51|808.51|806.51|808.51|806.51|808.51|806.51|0
1641205850000|2022-01-03 10:30:50|808.4|806.4|808.17|806.17|808.4|806.4|808.17|806.17|0
1641205860000|2022-01-03 10:31:00|808.28|806.28|808.17|806.17|808.28|806.28|808.17|806.17|0
1641205870000|2022-01-03 10:31:10|807.94|805.94|807.94|805.94|807.94|805.94|807.94|805.94|0
1641205880000|2022-01-03 10:31:20|807.47|805.47|807.94|805.94|807.94|805.94|807.47|805.47|0
1641205890000|2022-01-03 10:31:30|807.71|805.71|807.71|805.71|807.71|805.71|807.71|805.71|0
1641205920000|2022-01-03 10:32:00|807.94|805.94|807.94|805.94|807.94|805.94|807.94|805.94|0
1641205950000|2022-01-03 10:32:30|807.71|805.71|807.71|805.71|807.71|805.71|807.71|805.71|0
1641205960000|2022-01-03 10:32:40|807.58|805.58|807.47|805.47|807.58|805.58|807.47|805.47|0
1641205970000|2022-01-03 10:32:50|807.71|805.71|807.58|805.58|807.71|805.71|807.58|805.58|0
1641205980000|2022-01-03 10:33:00|807.71|805.71|807.7|805.7|807.71|805.71|807.7|805.7|0
1641206000000|2022-01-03 10:33:20|807.94|805.94|807.94|805.94|807.94|805.94|807.94|805.94|0
1641206020000|2022-01-03 10:33:40|808.05|806.05|807.94|805.94|808.05|806.05|807.94|805.94|0
1641206040000|2022-01-03 10:34:00|808.05|806.05|807.94|805.94|808.05|806.05|807.94|805.94|0
1641206050000|2022-01-03 10:34:10|808.17|806.17|808.17|806.17|808.17|806.17|808.17|806.17|0
1641206060000|2022-01-03 10:34:20|808.4|806.4|808.17|806.17|808.4|806.4|808.17|806.17|0
1641206080000|2022-01-03 10:34:40|807.94|805.94|807.7|805.7|807.94|805.94|807.7|805.7|0
1641206090000|2022-01-03 10:34:50|807.58|805.58|807.94|805.94|808.05|806.05|807.58|805.58|0
1641206100000|2022-01-03 10:35:00|808.17|806.17|808.17|806.17|808.17|806.17|808.17|806.17|0
1641206110000|2022-01-03 10:35:10|807.94|805.94|807.94|805.94|807.94|805.94|807.94|805.94|0
1641206120000|2022-01-03 10:35:20|807.7|805.7|807.7|805.7|807.7|805.7|807.7|805.7|0
1641206160000|2022-01-03 10:36:00|807.94|805.94|807.82|805.82|807.94|805.94|807.82|805.82|0
1641206170000|2022-01-03 10:36:10|807.94|805.94|807.94|805.94|807.94|805.94|807.94|805.94|0
1641206180000|2022-01-03 10:36:20|807.7|805.7|807.7|805.7|807.7|805.7|807.7|805.7|0
1641206190000|2022-01-03 10:36:30|807.94|805.94|807.94|805.94|807.94|805.94|807.94|805.94|0
1641206200000|2022-01-03 10:36:40|808.17|806.17|808.17|806.17|808.17|806.17|808.17|806.17|0
1641206210000|2022-01-03 10:36:50|808.4|806.4|808.4|806.4|808.4|806.4|808.4|806.4|0
1641206220000|2022-01-03 10:37:00|808.63|806.63|808.63|806.63|808.63|806.63|808.63|806.63|0
1641206260000|2022-01-03 10:37:40|808.86|806.86|808.63|806.63|808.86|806.86|808.63|806.63|0
1641206280000|2022-01-03 10:38:00|808.4|806.4|808.4|806.4|808.4|806.4|808.4|806.4|0
1641206290000|2022-01-03 10:38:10|808.51|806.51|808.4|806.4|808.51|806.51|808.4|806.4|0
1641206310000|2022-01-03 10:38:30|808.28|806.28|808.17|806.17|808.28|806.28|808.17|806.17|0
1641206320000|2022-01-03 10:38:40|808.4|806.4|808.4|806.4|808.4|806.4|808.4|806.4|0
1641206380000|2022-01-03 10:39:40|808.63|806.63|808.4|806.4|808.63|806.63|808.4|806.4|0
1641206400000|2022-01-03 10:40:00|808.17|806.17|808.17|806.17|808.17|806.17|808.17|806.17|0
1641206420000|2022-01-03 10:40:20|807.93|805.93|807.93|805.93|807.93|805.93|807.93|805.93|0
1641206430000|2022-01-03 10:40:30|808.17|806.17|808.4|806.4|808.4|806.4|808.17|806.17|0
1641206480000|2022-01-03 10:41:20|808.17|806.17|808.17|806.17|808.17|806.17|808.17|806.17|0
1641206510000|2022-01-03 10:41:50|808.28|806.28|808.28|806.28|808.28|806.28|808.28|806.28|0
1641206520000|2022-01-03 10:42:00|808.17|806.17|808.17|806.17|808.17|806.17|808.17|806.17|0
1641206570000|2022-01-03 10:42:50|808.16|806.16|808.16|806.16|808.16|806.16|808.16|806.16|0
1641206600000|2022-01-03 10:43:20|807.93|805.93|807.93|805.93|807.93|805.93|807.93|805.93|0
1641206630000|2022-01-03 10:43:50|807.7|805.7|807.93|805.93|807.93|805.93|807.7|805.7|0
1641206640000|2022-01-03 10:44:00|808.16|806.16|808.16|806.16|808.16|806.16|807.93|805.93|0
1641206650000|2022-01-03 10:44:10|808.28|806.28|808.16|806.16|808.28|806.28|808.16|806.16|0
1641206670000|2022-01-03 10:44:30|808.28|806.28|808.28|806.28|808.28|806.28|808.28|806.28|0
1641206680000|2022-01-03 10:44:40|808.4|806.4|808.4|806.4|808.4|806.4|808.4|806.4|0
1641206750000|2022-01-03 10:45:50|808.28|806.28|808.28|806.28|808.28|806.28|808.28|806.28|0
1641206760000|2022-01-03 10:46:00|808.16|806.16|808.28|806.28|808.28|806.28|808.16|806.16|0
1641206770000|2022-01-03 10:46:10|808.4|806.4|808.4|806.4|808.4|806.4|808.4|806.4|0
1641206800000|2022-01-03 10:46:40|808.27|806.27|808.4|806.4|808.4|806.4|808.27|806.27|0
1641206820000|2022-01-03 10:47:00|808.27|806.27|808.4|806.4|808.4|806.4|808.27|806.27|0
1641206850000|2022-01-03 10:47:30|808.16|806.16|808.16|806.16|808.16|806.16|808.16|806.16|0
1641206900000|2022-01-03 10:48:20|808.39|806.39|808.39|806.39|808.39|806.39|808.39|806.39|0
1641206920000|2022-01-03 10:48:40|808.27|806.27|808.39|806.39|808.39|806.39|808.27|806.27|0
1641206960000|2022-01-03 10:49:20|808.27|806.27|808.39|806.39|808.39|806.39|808.27|806.27|0
1641206980000|2022-01-03 10:49:40|808.16|806.16|808.16|806.16|808.16|806.16|808.16|806.16|0
1641206990000|2022-01-03 10:49:50|808.39|806.39|808.27|806.27|808.39|806.39|808.27|806.27|0
1641207000000|2022-01-03 10:50:00|808.39|806.39|808.39|806.39|808.39|806.39|808.16|806.16|0
1641207020000|2022-01-03 10:50:20|808.16|806.16|808.16|806.16|808.16|806.16|808.16|806.16|0
1641207050000|2022-01-03 10:50:50|807.93|805.93|807.7|805.7|807.93|805.93|807.7|805.7|0
1641207060000|2022-01-03 10:51:00|807.93|805.93|807.93|805.93|807.93|805.93|807.93|805.93|0
1641207080000|2022-01-03 10:51:20|807.7|805.7|807.93|805.93|807.93|805.93|807.7|805.7|0
1641207100000|2022-01-03 10:51:40|808.16|806.16|808.16|806.16|808.16|806.16|808.16|806.16|0
1641207120000|2022-01-03 10:52:00|808.39|806.39|808.39|806.39|808.39|806.39|808.39|806.39|0
1641207140000|2022-01-03 10:52:20|808.27|806.27|808.16|806.16|808.27|806.27|808.16|806.16|0
1641207150000|2022-01-03 10:52:30|808.04|806.04|808.04|806.04|808.04|806.04|808.04|806.04|0
1641207160000|2022-01-03 10:52:40|808.16|806.16|808.16|806.16|808.16|806.16|808.16|806.16|0
1641207170000|2022-01-03 10:52:50|808.27|806.27|808.27|806.27|808.27|806.27|808.27|806.27|0
1641207180000|2022-01-03 10:53:00|808.39|806.39|808.39|806.39|808.39|806.39|808.39|806.39|0
1641207190000|2022-01-03 10:53:10|808.16|806.16|808.16|806.16|808.16|806.16|808.16|806.16|0
1641207210000|2022-01-03 10:53:30|808.39|806.39|808.39|806.39|808.39|806.39|808.39|806.39|0
1641207220000|2022-01-03 10:53:40|808.16|806.16|808.27|806.27|808.27|806.27|808.16|806.16|0
1641207230000|2022-01-03 10:53:50|808.39|806.39|808.39|806.39|808.39|806.39|808.39|806.39|0
1641207250000|2022-01-03 10:54:10|808.5|806.5|808.5|806.5|808.5|806.5|808.5|806.5|0
1641207260000|2022-01-03 10:54:20|808.39|806.39|808.62|806.62|808.62|806.62|808.39|806.39|0
1641207270000|2022-01-03 10:54:30|808.39|806.39|808.39|806.39|808.39|806.39|808.39|806.39|0
1641207280000|2022-01-03 10:54:40|808.62|806.62|808.39|806.39|808.62|806.62|808.39|806.39|0
1641207350000|2022-01-03 10:55:50|808.62|806.62|808.5|806.5|808.62|806.62|808.5|806.5|0
1641207360000|2022-01-03 10:56:00|808.39|806.39|808.39|806.39|808.39|806.39|808.39|806.39|0
1641207370000|2022-01-03 10:56:10|808.5|806.5|808.5|806.5|808.5|806.5|808.5|806.5|0
1641207380000|2022-01-03 10:56:20|808.62|806.62|808.62|806.62|808.62|806.62|808.62|806.62|0
1641207410000|2022-01-03 10:56:50|808.39|806.39|808.62|806.62|808.62|806.62|808.39|806.39|0
1641207440000|2022-01-03 10:57:20|808.86|806.86|808.73|806.73|808.86|806.86|808.73|806.73|0
1641207450000|2022-01-03 10:57:30|808.86|806.86|808.86|806.86|808.86|806.86|808.86|806.86|0
1641207480000|2022-01-03 10:58:00|809.09|807.09|809.09|807.09|809.09|807.09|809.09|807.09|0
1641207490000|2022-01-03 10:58:10|808.85|806.85|808.85|806.85|808.85|806.85|808.85|806.85|0
1641207500000|2022-01-03 10:58:20|809.09|807.09|809.09|807.09|809.09|807.09|809.09|807.09|0
1641207520000|2022-01-03 10:58:40|809.2|807.2|809.2|807.2|809.2|807.2|809.2|807.2|0
1641207530000|2022-01-03 10:58:50|809.32|807.32|809.09|807.09|809.32|807.32|809.09|807.09|0
1641207540000|2022-01-03 10:59:00|809.32|807.32|809.32|807.32|809.32|807.32|809.32|807.32|0
1641207550000|2022-01-03 10:59:10|809.09|807.09|809.09|807.09|809.09|807.09|809.09|807.09|0
1641207620000|2022-01-03 11:00:20|809.32|807.32|810.71|808.71|810.94|808.94|809.32|807.32|0
1641207630000|2022-01-03 11:00:30|810.82|808.82|810.71|808.71|810.82|808.82|810.71|808.71|0
1641207650000|2022-01-03 11:00:50|810.48|808.48|810.48|808.48|810.48|808.48|810.48|808.48|0
1641207660000|2022-01-03 11:01:00|810.71|808.71|810.94|808.94|810.94|808.94|810.71|808.71|0
1641207670000|2022-01-03 11:01:10|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641207680000|2022-01-03 11:01:20|811.29|809.29|810.71|808.71|811.29|809.29|810.71|808.71|0
1641207690000|2022-01-03 11:01:30|810.48|808.48|810.71|808.71|810.71|808.71|810.48|808.48|0
1641207700000|2022-01-03 11:01:40|810.48|808.48|810.48|808.48|810.48|808.48|810.48|808.48|0
1641207730000|2022-01-03 11:02:10|810.25|808.25|810.01|808.01|810.25|808.25|810.01|808.01|0
1641207740000|2022-01-03 11:02:20|809.89|807.89|809.78|807.78|810.01|808.01|809.78|807.78|0
1641207750000|2022-01-03 11:02:30|810.01|808.01|810.01|808.01|810.01|808.01|810.01|808.01|0
1641207760000|2022-01-03 11:02:40|809.78|807.78|809.55|807.55|809.78|807.78|809.55|807.55|0
1641207770000|2022-01-03 11:02:50|809.78|807.78|809.78|807.78|809.78|807.78|809.55|807.55|0
1641207780000|2022-01-03 11:03:00|810.01|808.01|809.78|807.78|810.01|808.01|809.78|807.78|0
1641207790000|2022-01-03 11:03:10|809.89|807.89|809.89|807.89|809.89|807.89|809.89|807.89|0
1641207800000|2022-01-03 11:03:20|810.01|808.01|810.01|808.01|810.01|808.01|810.01|808.01|0
1641207810000|2022-01-03 11:03:30|810.48|808.48|810.48|808.48|810.48|808.48|810.48|808.48|0
1641207820000|2022-01-03 11:03:40|810.25|808.25|810.25|808.25|810.25|808.25|810.25|808.25|0
1641207830000|2022-01-03 11:03:50|810.71|808.71|810.71|808.71|810.71|808.71|810.48|808.48|0
1641207840000|2022-01-03 11:04:00|810.59|808.59|810.36|808.36|810.59|808.59|810.36|808.36|0
1641207850000|2022-01-03 11:04:10|810.48|808.48|810.01|808.01|810.48|808.48|810.01|808.01|0
1641207860000|2022-01-03 11:04:20|810.24|808.24|810.24|808.24|810.24|808.24|810.24|808.24|0
1641207870000|2022-01-03 11:04:30|810.71|808.71|810.71|808.71|810.71|808.71|810.71|808.71|0
1641207880000|2022-01-03 11:04:40|810.94|808.94|810.94|808.94|810.94|808.94|810.82|808.82|0
1641207900000|2022-01-03 11:05:00|811.17|809.17|810.94|808.94|811.17|809.17|810.94|808.94|0
1641207910000|2022-01-03 11:05:10|811.17|809.17|811.17|809.17|811.41|809.41|811.17|809.17|0
1641207920000|2022-01-03 11:05:20|810.94|808.94|810.94|808.94|810.94|808.94|810.94|808.94|0
1641207940000|2022-01-03 11:05:40|811.05|809.05|811.17|809.17|811.17|809.17|811.05|809.05|0
1641207950000|2022-01-03 11:05:50|810.94|808.94|811.17|809.17|811.17|809.17|810.94|808.94|0
1641207960000|2022-01-03 11:06:00|811.28|809.28|811.28|809.28|811.28|809.28|811.28|809.28|0
1641207970000|2022-01-03 11:06:10|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641207980000|2022-01-03 11:06:20|811.05|809.05|810.94|808.94|811.05|809.05|810.94|808.94|0
1641207990000|2022-01-03 11:06:30|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641208000000|2022-01-03 11:06:40|811.05|809.05|810.94|808.94|811.05|809.05|810.94|808.94|0
1641208010000|2022-01-03 11:06:50|811.05|809.05|811.17|809.17|811.17|809.17|811.05|809.05|0
1641208020000|2022-01-03 11:07:00|810.94|808.94|811.4|809.4|811.4|809.4|810.94|808.94|0
1641208040000|2022-01-03 11:07:20|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641208070000|2022-01-03 11:07:50|810.94|808.94|810.94|808.94|810.94|808.94|810.94|808.94|0
1641208080000|2022-01-03 11:08:00|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641208110000|2022-01-03 11:08:30|810.94|808.94|810.94|808.94|810.94|808.94|810.94|808.94|0
1641208120000|2022-01-03 11:08:40|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641208130000|2022-01-03 11:08:50|811.4|809.4|811.4|809.4|811.4|809.4|811.4|809.4|0
1641208140000|2022-01-03 11:09:00|811.87|809.87|811.64|809.64|811.87|809.87|811.64|809.64|0
1641208150000|2022-01-03 11:09:10|811.87|809.87|811.87|809.87|811.87|809.87|811.87|809.87|0
1641208160000|2022-01-03 11:09:20|811.64|809.64|811.64|809.64|811.64|809.64|811.64|809.64|0
1641208170000|2022-01-03 11:09:30|811.4|809.4|811.4|809.4|811.4|809.4|811.4|809.4|0
1641208180000|2022-01-03 11:09:40|811.64|809.64|811.51|809.51|811.64|809.64|811.51|809.51|0
1641208190000|2022-01-03 11:09:50|811.64|809.64|811.17|809.17|811.64|809.64|811.17|809.17|0
1641208200000|2022-01-03 11:10:00|811.4|809.4|811.4|809.4|811.4|809.4|811.4|809.4|0
1641208220000|2022-01-03 11:10:20|811.17|809.17|811.4|809.4|811.4|809.4|811.17|809.17|0
1641208230000|2022-01-03 11:10:30|811.87|809.87|811.75|809.75|811.87|809.87|811.75|809.75|0
1641208240000|2022-01-03 11:10:40|811.64|809.64|811.75|809.75|811.75|809.75|811.64|809.64|0
1641208250000|2022-01-03 11:10:50|811.64|809.64|811.64|809.64|811.64|809.64|811.64|809.64|0
1641208260000|2022-01-03 11:11:00|811.75|809.75|811.87|809.87|811.87|809.87|811.64|809.64|0
1641208270000|2022-01-03 11:11:10|811.64|809.64|811.63|809.63|811.75|809.75|811.4|809.4|0
1641208280000|2022-01-03 11:11:20|811.87|809.87|811.87|809.87|811.87|809.87|811.87|809.87|0
1641208300000|2022-01-03 11:11:40|812.1|810.1|811.87|809.87|812.1|810.1|811.87|809.87|0
1641208320000|2022-01-03 11:12:00|811.63|809.63|811.63|809.63|811.63|809.63|811.63|809.63|0
1641208330000|2022-01-03 11:12:10|811.4|809.4|811.4|809.4|811.4|809.4|811.4|809.4|0
1641208370000|2022-01-03 11:12:50|811.63|809.63|811.4|809.4|811.63|809.63|811.4|809.4|0
1641208390000|2022-01-03 11:13:10|811.28|809.28|811.28|809.28|811.4|809.4|811.28|809.28|0
1641208400000|2022-01-03 11:13:20|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641208410000|2022-01-03 11:13:30|811.4|809.4|811.17|809.17|811.4|809.4|811.17|809.17|0
1641208420000|2022-01-03 11:13:40|811.4|809.4|811.17|809.17|811.4|809.4|811.17|809.17|0
1641208430000|2022-01-03 11:13:50|811.28|809.28|811.28|809.28|811.4|809.4|811.28|809.28|0
1641208440000|2022-01-03 11:14:00|811.4|809.4|811.4|809.4|811.4|809.4|811.4|809.4|0
1641208490000|2022-01-03 11:14:50|811.17|809.17|810.94|808.94|811.17|809.17|810.94|808.94|0
1641208500000|2022-01-03 11:15:00|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641208580000|2022-01-03 11:16:20|811.4|809.4|811.4|809.4|811.4|809.4|811.4|809.4|0
1641208590000|2022-01-03 11:16:30|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641208660000|2022-01-03 11:17:40|811.4|809.4|811.4|809.4|811.4|809.4|811.4|809.4|0
1641208670000|2022-01-03 11:17:50|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641208690000|2022-01-03 11:18:10|810.94|808.94|810.94|808.94|810.94|808.94|810.94|808.94|0
1641208730000|2022-01-03 11:18:50|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641208780000|2022-01-03 11:19:40|811.4|809.4|811.4|809.4|811.4|809.4|811.4|809.4|0
1641208790000|2022-01-03 11:19:50|811.63|809.63|811.63|809.63|811.63|809.63|811.63|809.63|0
1641208810000|2022-01-03 11:20:10|811.86|809.86|812.1|810.1|812.1|810.1|811.86|809.86|0
1641208820000|2022-01-03 11:20:20|811.86|809.86|811.86|809.86|811.86|809.86|811.86|809.86|0
1641208840000|2022-01-03 11:20:40|811.97|809.97|811.86|809.86|811.97|809.97|811.86|809.86|0
1641208870000|2022-01-03 11:21:10|811.97|809.97|812.1|810.1|812.1|810.1|811.97|809.97|0
1641208890000|2022-01-03 11:21:30|811.97|809.97|811.86|809.86|811.97|809.97|811.86|809.86|0
1641208940000|2022-01-03 11:22:20|811.97|809.97|811.86|809.86|811.97|809.97|811.86|809.86|0
1641209050000|2022-01-03 11:24:10|812.33|810.33|812.21|810.21|812.33|810.33|812.21|810.21|0
1641209060000|2022-01-03 11:24:20|812.09|810.09|812.33|810.33|812.33|810.33|812.09|810.09|0
1641209080000|2022-01-03 11:24:40|812.21|810.21|812.33|810.33|812.33|810.33|812.21|810.21|0
1641209090000|2022-01-03 11:24:50|812.21|810.21|812.09|810.09|812.21|810.21|812.09|810.09|0
1641209120000|2022-01-03 11:25:20|812.33|810.33|812.56|810.56|812.56|810.56|812.33|810.33|0
1641209140000|2022-01-03 11:25:40|812.33|810.33|812.09|810.09|812.33|810.33|812.09|810.09|0
1641209150000|2022-01-03 11:25:50|811.86|809.86|811.97|809.97|811.97|809.97|811.86|809.86|0
1641209160000|2022-01-03 11:26:00|811.86|809.86|811.86|809.86|811.86|809.86|811.86|809.86|0
1641209170000|2022-01-03 11:26:10|811.63|809.63|811.86|809.86|811.86|809.86|811.63|809.63|0
1641209180000|2022-01-03 11:26:20|811.63|809.63|811.51|809.51|811.63|809.63|811.51|809.51|0
1641209190000|2022-01-03 11:26:30|811.63|809.63|811.4|809.4|811.63|809.63|811.4|809.4|0
1641209200000|2022-01-03 11:26:40|811.16|809.16|811.16|809.16|811.16|809.16|811.16|809.16|0
1641209210000|2022-01-03 11:26:50|811.4|809.4|811.4|809.4|811.4|809.4|811.4|809.4|0
1641209220000|2022-01-03 11:27:00|811.16|809.16|811.16|809.16|811.16|809.16|811.16|809.16|0
1641209230000|2022-01-03 11:27:10|810.93|808.93|810.93|808.93|810.93|808.93|810.93|808.93|0
1641209250000|2022-01-03 11:27:30|810.7|808.7|810.7|808.7|810.7|808.7|810.7|808.7|0
1641209260000|2022-01-03 11:27:40|810.47|808.47|810.47|808.47|810.47|808.47|810.47|808.47|0
1641209270000|2022-01-03 11:27:50|810.24|808.24|810.24|808.24|810.35|808.35|810.24|808.24|0
1641209280000|2022-01-03 11:28:00|810.47|808.47|810.47|808.47|810.7|808.7|810.24|808.24|0
1641209320000|2022-01-03 11:28:40|810.7|808.7|810.7|808.7|810.7|808.7|810.7|808.7|0
1641209330000|2022-01-03 11:28:50|810.47|808.47|810.47|808.47|810.47|808.47|810.47|808.47|0
1641209340000|2022-01-03 11:29:00|810.58|808.58|810.47|808.47|810.58|808.58|810.47|808.47|0
1641209350000|2022-01-03 11:29:10|810.7|808.7|810.81|808.81|810.81|808.81|810.7|808.7|0
1641209360000|2022-01-03 11:29:20|810.93|808.93|810.93|808.93|810.93|808.93|810.93|808.93|0
1641209400000|2022-01-03 11:30:00|811.04|809.04|811.04|809.04|811.04|809.04|811.04|809.04|0
1641209410000|2022-01-03 11:30:10|811.16|809.16|811.16|809.16|811.16|809.16|811.16|809.16|0
1641209420000|2022-01-03 11:30:20|810.93|808.93|810.93|808.93|810.93|808.93|810.93|808.93|0
1641209430000|2022-01-03 11:30:30|811.04|809.04|810.93|808.93|811.04|809.04|810.93|808.93|0
1641209440000|2022-01-03 11:30:40|811.16|809.16|811.16|809.16|811.16|809.16|811.16|809.16|0
1641209460000|2022-01-03 11:31:00|811.27|809.27|811.16|809.16|811.27|809.27|811.16|809.16|0
1641209470000|2022-01-03 11:31:10|811.4|809.4|811.39|809.39|811.4|809.4|811.39|809.39|0
1641209510000|2022-01-03 11:31:50|811.51|809.51|811.63|809.63|811.63|809.63|811.51|809.51|0
1641209520000|2022-01-03 11:32:00|811.74|809.74|811.86|809.86|811.86|809.86|811.74|809.74|0
1641209540000|2022-01-03 11:32:20|811.97|809.97|811.97|809.97|811.97|809.97|811.86|809.86|0
1641209550000|2022-01-03 11:32:30|811.86|809.86|811.86|809.86|811.86|809.86|811.86|809.86|0
1641209560000|2022-01-03 11:32:40|811.63|809.63|811.63|809.63|811.63|809.63|811.63|809.63|0
1641209570000|2022-01-03 11:32:50|811.39|809.39|811.51|809.51|811.51|809.51|811.39|809.39|0
1641209580000|2022-01-03 11:33:00|811.39|809.39|811.51|809.51|811.51|809.51|811.39|809.39|0
1641209590000|2022-01-03 11:33:10|811.39|809.39|811.39|809.39|811.39|809.39|811.39|809.39|0
1641209610000|2022-01-03 11:33:30|811.51|809.51|811.39|809.39|811.63|809.63|811.39|809.39|0
1641209620000|2022-01-03 11:33:40|811.51|809.51|811.63|809.63|811.63|809.63|811.51|809.51|0
1641209630000|2022-01-03 11:33:50|811.39|809.39|811.39|809.39|811.39|809.39|811.39|809.39|0
1641209660000|2022-01-03 11:34:20|811.63|809.63|811.63|809.63|811.63|809.63|811.39|809.39|0
1641209670000|2022-01-03 11:34:30|811.51|809.51|811.63|809.63|811.63|809.63|811.51|809.51|0
1641209680000|2022-01-03 11:34:40|811.51|809.51|811.51|809.51|811.51|809.51|811.51|809.51|0
1641209690000|2022-01-03 11:34:50|811.63|809.63|811.63|809.63|811.63|809.63|811.63|809.63|0
1641209700000|2022-01-03 11:35:00|811.5|809.5|811.39|809.39|811.5|809.5|811.39|809.39|0
1641209770000|2022-01-03 11:36:10|811.5|809.5|811.39|809.39|811.5|809.5|811.27|809.27|0
1641209780000|2022-01-03 11:36:20|811.63|809.63|811.5|809.5|811.63|809.63|811.5|809.5|0
1641209790000|2022-01-03 11:36:30|811.63|809.63|811.63|809.63|811.63|809.63|811.63|809.63|0
1641209800000|2022-01-03 11:36:40|811.62|809.62|811.62|809.62|811.62|809.62|811.62|809.62|0
1641209810000|2022-01-03 11:36:50|811.74|809.74|811.62|809.62|811.74|809.74|811.62|809.62|0
1641209820000|2022-01-03 11:37:00|811.5|809.5|811.39|809.39|811.5|809.5|811.39|809.39|0
1641209840000|2022-01-03 11:37:20|811.27|809.27|811.16|809.16|811.27|809.27|811.16|809.16|0
1641209850000|2022-01-03 11:37:30|811.04|809.04|811.16|809.16|811.16|809.16|810.93|808.93|0
1641209860000|2022-01-03 11:37:40|810.93|808.93|810.93|808.93|810.93|808.93|810.93|808.93|0
1641209870000|2022-01-03 11:37:50|811.16|809.16|811.39|809.39|811.39|809.39|811.16|809.16|0
1641209890000|2022-01-03 11:38:10|811.5|809.5|811.5|809.5|811.5|809.5|811.5|809.5|0
1641209900000|2022-01-03 11:38:20|811.39|809.39|811.74|809.74|811.74|809.74|811.39|809.39|0
1641209910000|2022-01-03 11:38:30|811.86|809.86|811.74|809.74|811.86|809.86|811.62|809.62|0
1641209920000|2022-01-03 11:38:40|811.86|809.86|811.86|809.86|811.86|809.86|811.86|809.86|0
1641209940000|2022-01-03 11:39:00|812.09|810.09|812.09|810.09|812.09|810.09|812.09|810.09|0
1641209950000|2022-01-03 11:39:10|812.2|810.2|812.32|810.32|812.32|810.32|812.2|810.2|0
1641209980000|2022-01-03 11:39:40|812.09|810.09|812.09|810.09|812.09|810.09|812.09|810.09|0
1641210010000|2022-01-03 11:40:10|811.86|809.86|811.86|809.86|811.86|809.86|811.86|809.86|0
1641210020000|2022-01-03 11:40:20|811.74|809.74|811.74|809.74|811.74|809.74|811.62|809.62|0
1641210030000|2022-01-03 11:40:30|811.39|809.39|811.62|809.62|811.62|809.62|811.39|809.39|0
1641210040000|2022-01-03 11:40:40|811.39|809.39|811.39|809.39|811.39|809.39|811.39|809.39|0
1641210050000|2022-01-03 11:40:50|811.5|809.5|811.39|809.39|811.5|809.5|811.39|809.39|0
1641210060000|2022-01-03 11:41:00|811.27|809.27|811.16|809.16|811.27|809.27|811.16|809.16|0
1641210070000|2022-01-03 11:41:10|811.39|809.39|811.5|809.5|811.5|809.5|811.39|809.39|0
1641210080000|2022-01-03 11:41:20|811.39|809.39|811.39|809.39|811.39|809.39|811.39|809.39|0
1641210100000|2022-01-03 11:41:40|811.27|809.27|811.16|809.16|811.39|809.39|811.16|809.16|0
1641210110000|2022-01-03 11:41:50|811.27|809.27|811.27|809.27|811.27|809.27|811.27|809.27|0
1641210120000|2022-01-03 11:42:00|811.16|809.16|811.39|809.39|811.39|809.39|811.16|809.16|0
1641210130000|2022-01-03 11:42:10|811.27|809.27|811.27|809.27|811.39|809.39|811.27|809.27|0
1641210140000|2022-01-03 11:42:20|811.39|809.39|811.27|809.27|811.39|809.39|811.27|809.27|0
1641210150000|2022-01-03 11:42:30|811.39|809.39|811.39|809.39|811.39|809.39|811.39|809.39|0
1641210180000|2022-01-03 11:43:00|811.5|809.5|811.62|809.62|811.62|809.62|811.5|809.5|0
1641210190000|2022-01-03 11:43:10|811.5|809.5|811.39|809.39|811.5|809.5|811.39|809.39|0
1641210250000|2022-01-03 11:44:10|811.16|809.16|811.16|809.16|811.16|809.16|811.16|809.16|0
1641210270000|2022-01-03 11:44:30|810.93|808.93|810.93|808.93|810.93|808.93|810.93|808.93|0
1641210290000|2022-01-03 11:44:50|811.16|809.16|811.39|809.39|811.39|809.39|811.16|809.16|0
1641210300000|2022-01-03 11:45:00|811.27|809.27|811.16|809.16|811.27|809.27|811.16|809.16|0
1641210330000|2022-01-03 11:45:30|811.27|809.27|811.16|809.16|811.27|809.27|811.16|809.16|0
1641210350000|2022-01-03 11:45:50|811.27|809.27|811.27|809.27|811.27|809.27|811.27|809.27|0
1641210370000|2022-01-03 11:46:10|811.16|809.16|811.16|809.16|811.27|809.27|811.16|809.16|0
1641210380000|2022-01-03 11:46:20|810.92|808.92|810.92|808.92|810.92|808.92|810.92|808.92|0
1641210430000|2022-01-03 11:47:10|811.16|809.16|810.92|808.92|811.16|809.16|810.92|808.92|0
1641210450000|2022-01-03 11:47:30|810.69|808.69|810.69|808.69|810.69|808.69|810.69|808.69|0
1641210460000|2022-01-03 11:47:40|810.8|808.8|810.8|808.8|810.8|808.8|810.8|808.8|0
1641210470000|2022-01-03 11:47:50|810.92|808.92|810.92|808.92|810.92|808.92|810.92|808.92|0
1641210480000|2022-01-03 11:48:00|810.69|808.69|810.69|808.69|810.69|808.69|810.69|808.69|0
1641210490000|2022-01-03 11:48:10|810.8|808.8|810.92|808.92|810.92|808.92|810.8|808.8|0
1641210540000|2022-01-03 11:49:00|811.04|809.04|810.92|808.92|811.04|809.04|810.92|808.92|0
1641210550000|2022-01-03 11:49:10|811.04|809.04|811.03|809.03|811.04|809.04|811.03|809.03|0
1641210560000|2022-01-03 11:49:20|811.16|809.16|811.16|809.16|811.16|809.16|811.16|809.16|0
1641210580000|2022-01-03 11:49:40|811.27|809.27|811.27|809.27|811.39|809.39|811.27|809.27|0
1641210590000|2022-01-03 11:49:50|811.16|809.16|811.16|809.16|811.39|809.39|811.16|809.16|0
1641210610000|2022-01-03 11:50:10|810.92|808.92|810.92|808.92|810.92|808.92|810.92|808.92|0
1641210630000|2022-01-03 11:50:30|811.16|809.16|811.16|809.16|811.16|809.16|811.16|809.16|0
1641210640000|2022-01-03 11:50:40|810.92|808.92|810.92|808.92|810.92|808.92|810.92|808.92|0
1641210650000|2022-01-03 11:50:50|811.16|809.16|811.16|809.16|811.16|809.16|811.16|809.16|0
1641210660000|2022-01-03 11:51:00|810.92|808.92|811.15|809.15|811.39|809.39|810.92|808.92|0
1641210670000|2022-01-03 11:51:10|811.27|809.27|811.27|809.27|811.27|809.27|811.27|809.27|0
1641210680000|2022-01-03 11:51:20|811.39|809.39|811.15|809.15|811.39|809.39|811.15|809.15|0
1641210700000|2022-01-03 11:51:40|811.39|809.39|811.39|809.39|811.39|809.39|811.39|809.39|0
1641210730000|2022-01-03 11:52:10|811.62|809.62|811.39|809.39|811.62|809.62|811.39|809.39|0
1641210760000|2022-01-03 11:52:40|811.27|809.27|811.39|809.39|811.39|809.39|811.27|809.27|0
1641210770000|2022-01-03 11:52:50|811.5|809.5|811.62|809.62|811.62|809.62|811.5|809.5|0
1641210780000|2022-01-03 11:53:00|811.85|809.85|811.85|809.85|811.85|809.85|811.85|809.85|0
1641210800000|2022-01-03 11:53:20|811.62|809.62|811.85|809.85|811.85|809.85|811.62|809.62|0
1641210840000|2022-01-03 11:54:00|811.73|809.73|811.73|809.73|811.73|809.73|811.73|809.73|0
1641210850000|2022-01-03 11:54:10|811.62|809.62|811.62|809.62|811.62|809.62|811.62|809.62|0
1641210860000|2022-01-03 11:54:20|811.85|809.85|811.85|809.85|811.85|809.85|811.85|809.85|0
1641210870000|2022-01-03 11:54:30|811.62|809.62|811.85|809.85|811.85|809.85|811.62|809.62|0
1641210880000|2022-01-03 11:54:40|811.62|809.62|811.15|809.15|811.62|809.62|811.15|809.15|0
1641210890000|2022-01-03 11:54:50|811.39|809.39|811.39|809.39|811.39|809.39|811.39|809.39|0
1641210900000|2022-01-03 11:55:00|811.5|809.5|811.62|809.62|811.62|809.62|811.5|809.5|0
1641210910000|2022-01-03 11:55:10|811.39|809.39|811.39|809.39|811.39|809.39|811.39|809.39|0
1641210920000|2022-01-03 11:55:20|811.62|809.62|811.62|809.62|811.62|809.62|811.62|809.62|0
1641210940000|2022-01-03 11:55:40|811.85|809.85|811.85|809.85|811.85|809.85|811.85|809.85|0
1641210950000|2022-01-03 11:55:50|811.73|809.73|811.85|809.85|811.85|809.85|811.73|809.73|0
1641210960000|2022-01-03 11:56:00|811.62|809.62|811.62|809.62|811.62|809.62|811.62|809.62|0
1641210980000|2022-01-03 11:56:20|811.73|809.73|811.85|809.85|811.85|809.85|811.73|809.73|0
1641210990000|2022-01-03 11:56:30|811.73|809.73|812.08|810.08|812.08|810.08|811.73|809.73|0
1641211010000|2022-01-03 11:56:50|811.96|809.96|812.08|810.08|812.08|810.08|811.96|809.96|0
1641211020000|2022-01-03 11:57:00|812.31|810.31|812.31|810.31|812.31|810.31|812.31|810.31|0
1641211030000|2022-01-03 11:57:10|812.08|810.08|812.19|810.19|812.19|810.19|812.08|810.08|0
1641211040000|2022-01-03 11:57:20|812.08|810.08|812.19|810.19|812.19|810.19|812.08|810.08|0
1641211050000|2022-01-03 11:57:30|812.08|810.08|812.08|810.08|812.08|810.08|812.08|810.08|0
1641211080000|2022-01-03 11:58:00|811.85|809.85|812.08|810.08|812.08|810.08|811.85|809.85|0
1641211090000|2022-01-03 11:58:10|811.96|809.96|811.85|809.85|811.96|809.96|811.85|809.85|0
1641211100000|2022-01-03 11:58:20|812.08|810.08|811.85|809.85|812.08|810.08|811.85|809.85|0
1641211110000|2022-01-03 11:58:30|811.96|809.96|812.08|810.08|812.08|810.08|811.96|809.96|0
1641211140000|2022-01-03 11:59:00|812.19|810.19|812.08|810.08|812.19|810.19|812.08|810.08|0
1641211180000|2022-01-03 11:59:40|811.96|809.96|812.08|810.08|812.08|810.08|811.96|809.96|0
1641211190000|2022-01-03 11:59:50|811.85|809.85|812.08|810.08|812.08|810.08|811.85|809.85|0
1641211200000|2022-01-03 12:00:00|811.85|809.85|811.85|809.85|811.85|809.85|811.85|809.85|0
1641211210000|2022-01-03 12:00:10|811.62|809.62|811.62|809.62|811.62|809.62|811.62|809.62|0
1641211220000|2022-01-03 12:00:20|811.49|809.49|811.49|809.49|811.49|809.49|811.49|809.49|0
1641211230000|2022-01-03 12:00:30|811.38|809.38|811.38|809.38|811.38|809.38|811.38|809.38|0
1641211240000|2022-01-03 12:00:40|811.62|809.62|811.62|809.62|811.62|809.62|811.62|809.62|0
1641211250000|2022-01-03 12:00:50|811.38|809.38|811.26|809.26|811.38|809.38|811.26|809.26|0
1641211260000|2022-01-03 12:01:00|811.38|809.38|811.15|809.15|811.38|809.38|811.15|809.15|0
1641211270000|2022-01-03 12:01:10|811.38|809.38|811.15|809.15|811.38|809.38|811.15|809.15|0
1641211290000|2022-01-03 12:01:30|810.92|808.92|810.92|808.92|810.92|808.92|810.92|808.92|0
1641211300000|2022-01-03 12:01:40|810.8|808.8|810.92|808.92|810.92|808.92|810.8|808.8|0
1641211310000|2022-01-03 12:01:50|811.15|809.15|811.15|809.15|811.15|809.15|811.15|809.15|0
1641211340000|2022-01-03 12:02:20|810.92|808.92|810.92|808.92|810.92|808.92|810.92|808.92|0
1641211350000|2022-01-03 12:02:30|810.69|808.69|810.92|808.92|810.92|808.92|810.69|808.69|0
1641211360000|2022-01-03 12:02:40|811.15|809.15|811.15|809.15|811.15|809.15|811.15|809.15|0
1641211370000|2022-01-03 12:02:50|810.92|808.92|810.92|808.92|810.92|808.92|810.92|808.92|0
1641211380000|2022-01-03 12:03:00|811.03|809.03|811.03|809.03|811.03|809.03|811.03|809.03|0
1641211390000|2022-01-03 12:03:10|810.92|808.92|810.92|808.92|810.92|808.92|810.92|808.92|0
1641211400000|2022-01-03 12:03:20|811.15|809.15|811.03|809.03|811.15|809.15|811.03|809.03|0
1641211410000|2022-01-03 12:03:30|810.92|808.92|810.92|808.92|810.92|808.92|810.92|808.92|0
1641211460000|2022-01-03 12:04:20|810.69|808.69|810.92|808.92|810.92|808.92|810.69|808.69|0
1641211470000|2022-01-03 12:04:30|811.15|809.15|811.15|809.15|811.15|809.15|811.15|809.15|0
1641211480000|2022-01-03 12:04:40|810.92|808.92|810.92|808.92|810.92|808.92|810.92|808.92|0
1641211500000|2022-01-03 12:05:00|810.45|808.45|810.45|808.45|810.45|808.45|810.45|808.45|0
1641211520000|2022-01-03 12:05:20|810.22|808.22|810.45|808.45|810.45|808.45|810.22|808.22|0
1641211530000|2022-01-03 12:05:30|810.69|808.69|810.45|808.45|810.69|808.69|810.45|808.45|0
1641211540000|2022-01-03 12:05:40|810.68|808.68|810.68|808.68|810.68|808.68|810.68|808.68|0
1641211550000|2022-01-03 12:05:50|810.8|808.8|810.68|808.68|810.8|808.8|810.68|808.68|0
1641211560000|2022-01-03 12:06:00|810.8|808.8|810.68|808.68|810.8|808.8|810.68|808.68|0
1641211570000|2022-01-03 12:06:10|810.56|808.56|810.45|808.45|810.56|808.56|810.45|808.45|0
1641211600000|2022-01-03 12:06:40|810.22|808.22|810.22|808.22|810.22|808.22|810.22|808.22|0
1641211610000|2022-01-03 12:06:50|809.99|807.99|809.99|807.99|809.99|807.99|809.99|807.99|0
1641211620000|2022-01-03 12:07:00|809.76|807.76|809.76|807.76|809.76|807.76|809.76|807.76|0
1641211660000|2022-01-03 12:07:40|809.99|807.99|809.99|807.99|809.99|807.99|809.99|807.99|0
1641211690000|2022-01-03 12:08:10|809.76|807.76|809.76|807.76|809.76|807.76|809.76|807.76|0
1641211700000|2022-01-03 12:08:20|809.52|807.52|809.52|807.52|809.52|807.52|809.52|807.52|0
1641211710000|2022-01-03 12:08:30|809.76|807.76|809.63|807.63|809.76|807.76|809.63|807.63|0
1641211720000|2022-01-03 12:08:40|809.52|807.52|809.52|807.52|809.63|807.63|809.52|807.52|0
1641211730000|2022-01-03 12:08:50|809.29|807.29|809.29|807.29|809.29|807.29|809.29|807.29|0
1641211740000|2022-01-03 12:09:00|809.52|807.52|809.52|807.52|809.52|807.52|809.52|807.52|0
1641211750000|2022-01-03 12:09:10|809.76|807.76|809.29|807.29|809.76|807.76|809.29|807.29|0
1641211780000|2022-01-03 12:09:40|809.06|807.06|809.06|807.06|809.06|807.06|809.06|807.06|0
1641211800000|2022-01-03 12:10:00|809.29|807.29|809.06|807.06|809.29|807.29|809.06|807.06|0
1641211810000|2022-01-03 12:10:10|809.29|807.29|809.29|807.29|809.29|807.29|809.29|807.29|0
1641211820000|2022-01-03 12:10:20|809.52|807.52|809.75|807.75|809.75|807.75|809.52|807.52|0
1641211830000|2022-01-03 12:10:30|809.87|807.87|809.87|807.87|809.87|807.87|809.87|807.87|0
1641211840000|2022-01-03 12:10:40|810.22|808.22|810.22|808.22|810.22|808.22|810.22|808.22|0
1641211850000|2022-01-03 12:10:50|809.99|807.99|809.99|807.99|810.22|808.22|809.99|807.99|0
1641211870000|2022-01-03 12:11:10|809.75|807.75|809.75|807.75|809.75|807.75|809.75|807.75|0
1641211890000|2022-01-03 12:11:30|809.52|807.52|809.52|807.52|809.52|807.52|809.52|807.52|0
1641211900000|2022-01-03 12:11:40|809.75|807.75|809.75|807.75|809.75|807.75|809.75|807.75|0
1641211920000|2022-01-03 12:12:00|809.87|807.87|809.75|807.75|809.87|807.87|809.75|807.75|0
1641211950000|2022-01-03 12:12:30|809.99|807.99|809.99|807.99|809.99|807.99|809.99|807.99|0
1641211980000|2022-01-03 12:13:00|810.1|808.1|810.1|808.1|810.1|808.1|810.1|808.1|0
1641211990000|2022-01-03 12:13:10|810.22|808.22|810.22|808.22|810.22|808.22|810.22|808.22|0
1641212000000|2022-01-03 12:13:20|810.33|808.33|810.33|808.33|810.33|808.33|810.33|808.33|0
1641212010000|2022-01-03 12:13:30|810.45|808.45|810.45|808.45|810.45|808.45|810.45|808.45|0
1641212020000|2022-01-03 12:13:40|810.22|808.22|810.45|808.45|810.45|808.45|810.22|808.22|0
1641212050000|2022-01-03 12:14:10|810.33|808.33|810.22|808.22|810.33|808.33|810.22|808.22|0
1641212060000|2022-01-03 12:14:20|809.99|807.99|809.75|807.75|809.99|807.99|809.75|807.75|0
1641212070000|2022-01-03 12:14:30|809.99|807.99|809.99|807.99|809.99|807.99|809.99|807.99|0
1641212080000|2022-01-03 12:14:40|809.75|807.75|809.75|807.75|809.75|807.75|809.75|807.75|0
1641212090000|2022-01-03 12:14:50|809.98|807.98|809.86|807.86|809.98|807.98|809.86|807.86|0
1641212100000|2022-01-03 12:15:00|809.75|807.75|809.75|807.75|809.75|807.75|809.75|807.75|0
1641212110000|2022-01-03 12:15:10|809.86|807.86|809.86|807.86|809.86|807.86|809.86|807.86|0
1641212120000|2022-01-03 12:15:20|809.75|807.75|809.75|807.75|809.75|807.75|809.75|807.75|0
1641212130000|2022-01-03 12:15:30|809.98|807.98|809.98|807.98|809.98|807.98|809.98|807.98|0
1641212150000|2022-01-03 12:15:50|809.86|807.86|809.98|807.98|809.98|807.98|809.75|807.75|0
1641212170000|2022-01-03 12:16:10|810.1|808.1|810.22|808.22|810.22|808.22|809.98|807.98|0
1641212190000|2022-01-03 12:16:30|810.45|808.45|810.45|808.45|810.45|808.45|810.45|808.45|0
1641212210000|2022-01-03 12:16:50|810.22|808.22|810.45|808.45|810.45|808.45|810.22|808.22|0
1641212220000|2022-01-03 12:17:00|810.33|808.33|810.33|808.33|810.33|808.33|810.22|808.22|0
1641212230000|2022-01-03 12:17:10|810.22|808.22|810.45|808.45|810.45|808.45|810.22|808.22|0
1641212270000|2022-01-03 12:17:50|810.56|808.56|810.68|808.68|810.68|808.68|810.56|808.56|0
1641212280000|2022-01-03 12:18:00|810.56|808.56|810.33|808.33|810.56|808.56|810.33|808.33|0
1641212290000|2022-01-03 12:18:10|810.45|808.45|810.56|808.56|810.56|808.56|810.45|808.45|0
1641212320000|2022-01-03 12:18:40|810.68|808.68|810.56|808.56|810.68|808.68|810.56|808.56|0
1641212340000|2022-01-03 12:19:00|810.45|808.45|810.45|808.45|810.45|808.45|810.45|808.45|0
1641212350000|2022-01-03 12:19:10|810.22|808.22|810.33|808.33|810.33|808.33|810.22|808.22|0
1641212360000|2022-01-03 12:19:20|810.45|808.45|810.45|808.45|810.45|808.45|810.45|808.45|0
1641212370000|2022-01-03 12:19:30|810.33|808.33|810.45|808.45|810.45|808.45|810.22|808.22|0
1641212410000|2022-01-03 12:20:10|810.22|808.22|810.33|808.33|810.33|808.33|810.21|808.21|0
1641212420000|2022-01-03 12:20:20|810.45|808.45|810.45|808.45|810.45|808.45|810.45|808.45|0
1641212430000|2022-01-03 12:20:30|810.21|808.21|810.45|808.45|810.45|808.45|810.21|808.21|0
1641212490000|2022-01-03 12:21:30|810.68|808.68|810.68|808.68|810.68|808.68|810.68|808.68|0
1641212500000|2022-01-03 12:21:40|810.56|808.56|810.45|808.45|810.56|808.56|810.45|808.45|0
1641212510000|2022-01-03 12:21:50|810.68|808.68|810.21|808.21|810.68|808.68|810.21|808.21|0
1641212520000|2022-01-03 12:22:00|810.45|808.45|810.45|808.45|810.45|808.45|810.45|808.45|0
1641212530000|2022-01-03 12:22:10|810.21|808.21|810.21|808.21|810.21|808.21|810.21|808.21|0
1641212550000|2022-01-03 12:22:30|810.33|808.33|810.33|808.33|810.33|808.33|810.33|808.33|0
1641212560000|2022-01-03 12:22:40|810.45|808.45|810.45|808.45|810.45|808.45|810.45|808.45|0
1641212570000|2022-01-03 12:22:50|810.21|808.21|810.21|808.21|810.21|808.21|810.21|808.21|0
1641212590000|2022-01-03 12:23:10|809.98|807.98|809.98|807.98|809.98|807.98|809.98|807.98|0
1641212600000|2022-01-03 12:23:20|809.75|807.75|809.75|807.75|809.75|807.75|809.75|807.75|0
1641212630000|2022-01-03 12:23:50|809.52|807.52|809.52|807.52|809.52|807.52|809.52|807.52|0
1641212640000|2022-01-03 12:24:00|809.75|807.75|809.75|807.75|809.75|807.75|809.75|807.75|0
1641212650000|2022-01-03 12:24:10|809.52|807.52|809.52|807.52|809.52|807.52|809.52|807.52|0
1641212680000|2022-01-03 12:24:40|809.28|807.28|809.28|807.28|809.28|807.28|809.28|807.28|0
1641212690000|2022-01-03 12:24:50|809.05|807.05|809.05|807.05|809.05|807.05|809.05|807.05|0
1641212710000|2022-01-03 12:25:10|809.16|807.16|809.05|807.05|809.16|807.16|809.05|807.05|0
1641212760000|2022-01-03 12:26:00|808.93|806.93|808.93|806.93|808.93|806.93|808.93|806.93|0
1641212770000|2022-01-03 12:26:10|809.05|807.05|809.52|807.52|809.52|807.52|809.05|807.05|0
1641212780000|2022-01-03 12:26:20|809.75|807.75|809.75|807.75|809.75|807.75|809.75|807.75|0
1641212810000|2022-01-03 12:26:50|809.86|807.86|809.98|807.98|809.98|807.98|809.86|807.86|0
1641212860000|2022-01-03 12:27:40|810.21|808.21|810.21|808.21|810.21|808.21|810.21|808.21|0
1641212870000|2022-01-03 12:27:50|809.28|807.28|809.52|807.52|809.52|807.52|809.28|807.28|0
1641212880000|2022-01-03 12:28:00|809.39|807.39|808.82|806.82|809.52|807.52|808.82|806.82|0
1641212890000|2022-01-03 12:28:10|808.7|806.7|808.7|806.7|808.7|806.7|808.7|806.7|0
1641212900000|2022-01-03 12:28:20|808.59|806.59|809.05|807.05|809.05|807.05|808.59|806.59|0
1641212910000|2022-01-03 12:28:30|809.28|807.28|809.28|807.28|809.28|807.28|809.28|807.28|0
1641212930000|2022-01-03 12:28:50|809.16|807.16|809.16|807.16|809.16|807.16|809.16|807.16|0
1641212940000|2022-01-03 12:29:00|809.28|807.28|809.28|807.28|809.28|807.28|809.28|807.28|0
1641212960000|2022-01-03 12:29:20|809.16|807.16|809.05|807.05|809.16|807.16|809.05|807.05|0
1641212970000|2022-01-03 12:29:30|809.28|807.28|809.28|807.28|809.28|807.28|809.28|807.28|0
1641212990000|2022-01-03 12:29:50|809.51|807.51|809.28|807.28|809.51|807.51|809.28|807.28|0
1641213020000|2022-01-03 12:30:20|809.05|807.05|808.82|806.82|809.05|807.05|808.82|806.82|0
1641213030000|2022-01-03 12:30:30|809.05|807.05|808.82|806.82|809.05|807.05|808.82|806.82|0
1641213040000|2022-01-03 12:30:40|809.05|807.05|809.05|807.05|809.05|807.05|809.05|807.05|0
1641213050000|2022-01-03 12:30:50|808.82|806.82|808.93|806.93|808.93|806.93|808.82|806.82|0
1641213060000|2022-01-03 12:31:00|809.05|807.05|808.82|806.82|809.05|807.05|808.82|806.82|0
1641213070000|2022-01-03 12:31:10|809.05|807.05|809.05|807.05|809.05|807.05|809.05|807.05|0
1641213090000|2022-01-03 12:31:30|808.35|806.35|808.35|806.35|808.35|806.35|808.35|806.35|0
1641213100000|2022-01-03 12:31:40|808.47|806.47|808.47|806.47|808.47|806.47|808.47|806.47|0
1641213110000|2022-01-03 12:31:50|808.59|806.59|808.59|806.59|808.59|806.59|808.59|806.59|0
1641213120000|2022-01-03 12:32:00|808.47|806.47|808.59|806.59|808.59|806.59|808.35|806.35|0
1641213150000|2022-01-03 12:32:30|808.46|806.46|808.46|806.46|808.46|806.46|808.46|806.46|0
1641213160000|2022-01-03 12:32:40|808.59|806.59|808.59|806.59|808.59|806.59|808.46|806.46|0
1641213170000|2022-01-03 12:32:50|808.12|806.12|808.12|806.12|808.12|806.12|808.12|806.12|0
1641213180000|2022-01-03 12:33:00|807.43|805.43|807.43|805.43|807.43|805.43|807.43|805.43|0
1641213190000|2022-01-03 12:33:10|807.66|805.66|807.89|805.89|807.89|805.89|807.66|805.66|0
1641213200000|2022-01-03 12:33:20|808.35|806.35|808.35|806.35|808.35|806.35|808.35|806.35|0
1641213230000|2022-01-03 12:33:50|808.59|806.59|808.82|806.82|808.82|806.82|808.59|806.59|0
1641213240000|2022-01-03 12:34:00|808.59|806.59|808.59|806.59|808.59|806.59|808.59|806.59|0
1641213250000|2022-01-03 12:34:10|808.58|806.58|808.58|806.58|808.58|806.58|808.58|806.58|0
1641213260000|2022-01-03 12:34:20|808.82|806.82|808.82|806.82|808.82|806.82|808.82|806.82|0
1641213270000|2022-01-03 12:34:30|808.58|806.58|808.58|806.58|808.58|806.58|808.58|806.58|0
1641213300000|2022-01-03 12:35:00|808.46|806.46|808.58|806.58|808.58|806.58|808.46|806.46|0
1641213310000|2022-01-03 12:35:10|808.46|806.46|808.58|806.58|808.58|806.58|808.46|806.46|0
1641213340000|2022-01-03 12:35:40|808.12|806.12|807.89|805.89|808.12|806.12|807.89|805.89|0
1641213350000|2022-01-03 12:35:50|808.12|806.12|808.12|806.12|808.12|806.12|808.12|806.12|0
1641213360000|2022-01-03 12:36:00|807.89|805.89|807.89|805.89|807.89|805.89|807.89|805.89|0
1641213370000|2022-01-03 12:36:10|808.12|806.12|807.89|805.89|808.12|806.12|807.89|805.89|0
1641213380000|2022-01-03 12:36:20|808.12|806.12|808.12|806.12|808.12|806.12|808.12|806.12|0
1641213400000|2022-01-03 12:36:40|808.35|806.35|808.35|806.35|808.35|806.35|808.35|806.35|0
1641213430000|2022-01-03 12:37:10|808.12|806.12|808.12|806.12|808.12|806.12|808.12|806.12|0
1641213440000|2022-01-03 12:37:20|808.35|806.35|808.35|806.35|808.35|806.35|808.35|806.35|0
1641213490000|2022-01-03 12:38:10|807.89|805.89|807.89|805.89|808.12|806.12|807.89|805.89|0
1641213500000|2022-01-03 12:38:20|808.12|806.12|808.12|806.12|808.12|806.12|808.12|806.12|0
1641213520000|2022-01-03 12:38:40|807.89|805.89|808.12|806.12|808.12|806.12|807.89|805.89|0
1641213530000|2022-01-03 12:38:50|808.35|806.35|808.35|806.35|808.35|806.35|808.35|806.35|0
1641213540000|2022-01-03 12:39:00|808.58|806.58|808.35|806.35|808.58|806.58|808.35|806.35|0
1641213550000|2022-01-03 12:39:10|808.46|806.46|808.58|806.58|808.58|806.58|808.46|806.46|0
1641213560000|2022-01-03 12:39:20|808.35|806.35|808.58|806.58|808.58|806.58|808.35|806.35|0
1641213570000|2022-01-03 12:39:30|808.81|806.81|808.81|806.81|808.81|806.81|808.81|806.81|0
1641213600000|2022-01-03 12:40:00|808.58|806.58|808.81|806.81|808.81|806.81|808.35|806.35|0
1641213610000|2022-01-03 12:40:10|809.05|807.05|809.05|807.05|809.05|807.05|809.05|807.05|0
1641213620000|2022-01-03 12:40:20|808.81|806.81|808.81|806.81|808.81|806.81|808.81|806.81|0
1641213630000|2022-01-03 12:40:30|808.93|806.93|808.93|806.93|808.93|806.93|808.93|806.93|0
1641213640000|2022-01-03 12:40:40|809.05|807.05|809.05|807.05|809.05|807.05|809.05|807.05|0
1641213700000|2022-01-03 12:41:40|808.81|806.81|809.05|807.05|809.05|807.05|808.81|806.81|0
1641213710000|2022-01-03 12:41:50|808.93|806.93|809.05|807.05|809.05|807.05|808.93|806.93|0
1641213720000|2022-01-03 12:42:00|808.93|806.93|808.93|806.93|808.93|806.93|808.93|806.93|0
1641213730000|2022-01-03 12:42:10|809.05|807.05|809.28|807.28|809.28|807.28|809.05|807.05|0
1641213760000|2022-01-03 12:42:40|809.05|807.05|809.05|807.05|809.05|807.05|809.05|807.05|0
1641213800000|2022-01-03 12:43:20|809.16|807.16|809.16|807.16|809.16|807.16|809.05|807.05|0
1641213810000|2022-01-03 12:43:30|809.05|807.05|809.05|807.05|809.05|807.05|809.05|807.05|0
1641213830000|2022-01-03 12:43:50|808.81|806.81|808.35|806.35|808.81|806.81|808.35|806.35|0
1641213850000|2022-01-03 12:44:10|808.23|806.23|808.12|806.12|808.23|806.23|808.12|806.12|0
1641213890000|2022-01-03 12:44:50|807.88|805.88|807.88|805.88|807.88|805.88|807.88|805.88|0
1641213900000|2022-01-03 12:45:00|808.12|806.12|808.12|806.12|808.12|806.12|808.12|806.12|0
1641213910000|2022-01-03 12:45:10|807.65|805.65|807.65|805.65|807.65|805.65|807.65|805.65|0
1641213920000|2022-01-03 12:45:20|807.42|805.42|807.19|805.19|807.42|805.42|807.19|805.19|0
1641213930000|2022-01-03 12:45:30|806.96|804.96|807.19|805.19|807.19|805.19|806.96|804.96|0
1641213940000|2022-01-03 12:45:40|806.96|804.96|806.96|804.96|806.96|804.96|806.96|804.96|0
1641213950000|2022-01-03 12:45:50|807.19|805.19|807.19|805.19|807.19|805.19|807.19|805.19|0
1641213970000|2022-01-03 12:46:10|807.42|805.42|807.42|805.42|807.42|805.42|807.42|805.42|0
1641213980000|2022-01-03 12:46:20|807.19|805.19|807.19|805.19|807.19|805.19|807.19|805.19|0
1641213990000|2022-01-03 12:46:30|806.72|804.72|806.72|804.72|806.72|804.72|806.72|804.72|0
1641214020000|2022-01-03 12:47:00|806.6|804.6|806.72|804.72|806.72|804.72|806.6|804.6|0
1641214030000|2022-01-03 12:47:10|806.49|804.49|806.26|804.26|806.49|804.49|806.26|804.26|0
1641214040000|2022-01-03 12:47:20|806.03|804.03|806.03|804.03|806.03|804.03|806.03|804.03|0
1641214050000|2022-01-03 12:47:30|805.91|803.91|805.8|803.8|805.91|803.91|805.8|803.8|0
1641214080000|2022-01-03 12:48:00|806.03|804.03|806.03|804.03|806.03|804.03|806.03|804.03|0
1641214090000|2022-01-03 12:48:10|806.26|804.26|806.26|804.26|806.26|804.26|806.26|804.26|0
1641214110000|2022-01-03 12:48:30|806.49|804.49|806.49|804.49|806.49|804.49|806.49|804.49|0
1641214120000|2022-01-03 12:48:40|807.19|805.19|807.19|805.19|807.19|805.19|807.19|805.19|0
1641214130000|2022-01-03 12:48:50|807.42|805.42|807.42|805.42|807.42|805.42|807.42|805.42|0
1641214140000|2022-01-03 12:49:00|807.65|805.65|807.65|805.65|807.65|805.65|807.65|805.65|0
1641214160000|2022-01-03 12:49:20|807.76|805.76|807.65|805.65|807.76|805.76|807.65|805.65|0
1641214180000|2022-01-03 12:49:40|806.96|804.96|806.95|804.95|806.96|804.96|806.95|804.95|0
1641214190000|2022-01-03 12:49:50|807.19|805.19|807.3|805.3|807.3|805.3|807.19|805.19|0
1641214200000|2022-01-03 12:50:00|807.42|805.42|807.19|805.19|807.42|805.42|807.19|805.19|0
1641214210000|2022-01-03 12:50:10|807.42|805.42|807.42|805.42|807.42|805.42|807.42|805.42|0
1641214220000|2022-01-03 12:50:20|807.19|805.19|807.19|805.19|807.19|805.19|807.19|805.19|0
1641214230000|2022-01-03 12:50:30|807.42|805.42|807.42|805.42|807.42|805.42|807.42|805.42|0
1641214270000|2022-01-03 12:51:10|807.88|805.88|807.88|805.88|807.88|805.88|807.88|805.88|0
1641214280000|2022-01-03 12:51:20|807.53|805.53|807.65|805.65|807.65|805.65|807.53|805.53|0
1641214290000|2022-01-03 12:51:30|807.88|805.88|807.65|805.65|807.88|805.88|807.65|805.65|0
1641214310000|2022-01-03 12:51:50|807.88|805.88|807.65|805.65|807.88|805.88|807.65|805.65|0
1641214320000|2022-01-03 12:52:00|807.88|805.88|807.65|805.65|807.88|805.88|807.65|805.65|0
1641214340000|2022-01-03 12:52:20|807.88|805.88|807.88|805.88|807.88|805.88|807.88|805.88|0
1641214350000|2022-01-03 12:52:30|808.11|806.11|808.11|806.11|808.11|806.11|808.11|806.11|0
1641214360000|2022-01-03 12:52:40|807.88|805.88|807.88|805.88|807.88|805.88|807.88|805.88|0
1641214370000|2022-01-03 12:52:50|808.11|806.11|808.11|806.11|808.11|806.11|808.11|806.11|0
1641214400000|2022-01-03 12:53:20|807.88|805.88|807.88|805.88|807.88|805.88|807.88|805.88|0
1641214420000|2022-01-03 12:53:40|808.11|806.11|807.42|805.42|808.11|806.11|807.42|805.42|0
1641214430000|2022-01-03 12:53:50|807.65|805.65|807.65|805.65|807.65|805.65|807.65|805.65|0
1641214460000|2022-01-03 12:54:20|807.42|805.42|807.42|805.42|807.42|805.42|807.42|805.42|0
1641214470000|2022-01-03 12:54:30|807.65|805.65|807.65|805.65|807.65|805.65|807.65|805.65|0
1641214480000|2022-01-03 12:54:40|807.42|805.42|807.42|805.42|807.42|805.42|807.42|805.42|0
1641214490000|2022-01-03 12:54:50|807.65|805.65|807.42|805.42|807.65|805.65|807.42|805.42|0
1641214530000|2022-01-03 12:55:30|806.95|804.95|806.95|804.95|806.95|804.95|806.95|804.95|0
1641214540000|2022-01-03 12:55:40|807.18|805.18|807.18|805.18|807.18|805.18|807.18|805.18|0
1641214590000|2022-01-03 12:56:30|807.06|805.06|806.95|804.95|807.06|805.06|806.95|804.95|0
1641214610000|2022-01-03 12:56:50|807.18|805.18|807.06|805.06|807.18|805.18|807.06|805.06|0
1641214620000|2022-01-03 12:57:00|807.18|805.18|806.95|804.95|807.18|805.18|806.95|804.95|0
1641214630000|2022-01-03 12:57:10|806.72|804.72|806.95|804.95|806.95|804.95|806.72|804.72|0
1641214640000|2022-01-03 12:57:20|806.72|804.72|807.18|805.18|807.18|805.18|806.72|804.72|0
1641214660000|2022-01-03 12:57:40|806.95|804.95|806.95|804.95|806.95|804.95|806.95|804.95|0
1641214670000|2022-01-03 12:57:50|806.72|804.72|806.72|804.72|806.95|804.95|806.72|804.72|0
1641214680000|2022-01-03 12:58:00|806.95|804.95|806.95|804.95|806.95|804.95|806.83|804.83|0
1641214690000|2022-01-03 12:58:10|806.72|804.72|806.49|804.49|806.72|804.72|806.49|804.49|0
1641214700000|2022-01-03 12:58:20|806.6|804.6|806.72|804.72|806.72|804.72|806.49|804.49|0
1641214720000|2022-01-03 12:58:40|806.49|804.49|806.72|804.72|806.72|804.72|806.49|804.49|0
1641214730000|2022-01-03 12:58:50|806.49|804.49|806.26|804.26|806.49|804.49|806.26|804.26|0
1641214760000|2022-01-03 12:59:20|806.02|804.02|806.02|804.02|806.02|804.02|806.02|804.02|0
1641214790000|2022-01-03 12:59:50|806.26|804.26|806.26|804.26|806.26|804.26|806.26|804.26|0
1641214800000|2022-01-03 13:00:00|805.79|803.79|805.79|803.79|805.79|803.79|805.79|803.79|0
1641214810000|2022-01-03 13:00:10|806.26|804.26|806.26|804.26|806.26|804.26|806.26|804.26|0
1641214830000|2022-01-03 13:00:30|806.25|804.25|806.25|804.25|806.25|804.25|806.02|804.02|0
1641214850000|2022-01-03 13:00:50|806.02|804.02|806.25|804.25|806.25|804.25|806.02|804.02|0
1641214870000|2022-01-03 13:01:10|806.49|804.49|806.72|804.72|806.72|804.72|806.49|804.49|0
1641214880000|2022-01-03 13:01:20|806.95|804.95|806.72|804.72|806.95|804.95|806.49|804.49|0
1641214890000|2022-01-03 13:01:30|806.49|804.49|806.49|804.49|806.49|804.49|806.49|804.49|0
1641214910000|2022-01-03 13:01:50|806.25|804.25|806.25|804.25|806.25|804.25|806.25|804.25|0
1641214920000|2022-01-03 13:02:00|806.02|804.02|806.25|804.25|806.25|804.25|806.02|804.02|0
1641214940000|2022-01-03 13:02:20|806.49|804.49|806.49|804.49|806.49|804.49|806.49|804.49|0
1641214950000|2022-01-03 13:02:30|806.6|804.6|806.72|804.72|806.72|804.72|806.6|804.6|0
1641214960000|2022-01-03 13:02:40|806.49|804.49|806.25|804.25|806.49|804.49|806.25|804.25|0
1641214970000|2022-01-03 13:02:50|806.49|804.49|806.49|804.49|806.49|804.49|806.49|804.49|0
1641214980000|2022-01-03 13:03:00|806.25|804.25|806.25|804.25|806.25|804.25|806.25|804.25|0
1641214990000|2022-01-03 13:03:10|806.49|804.49|806.25|804.25|806.49|804.49|806.25|804.25|0
1641215010000|2022-01-03 13:03:30|806.49|804.49|806.49|804.49|806.72|804.72|806.49|804.49|0
1641215020000|2022-01-03 13:03:40|806.72|804.72|806.72|804.72|806.72|804.72|806.72|804.72|0
1641215030000|2022-01-03 13:03:50|806.49|804.49|806.49|804.49|806.72|804.72|806.49|804.49|0
1641215040000|2022-01-03 13:04:00|806.6|804.6|806.72|804.72|806.72|804.72|806.49|804.49|0
1641215050000|2022-01-03 13:04:10|806.49|804.49|806.72|804.72|806.72|804.72|806.49|804.49|0
1641215070000|2022-01-03 13:04:30|806.95|804.95|806.95|804.95|806.95|804.95|806.95|804.95|0
1641215100000|2022-01-03 13:05:00|806.72|804.72|806.95|804.95|806.95|804.95|806.72|804.72|0
1641215160000|2022-01-03 13:06:00|806.72|804.72|806.72|804.72|806.72|804.72|806.72|804.72|0
1641215170000|2022-01-03 13:06:10|806.48|804.48|806.72|804.72|806.72|804.72|806.48|804.48|0
1641215180000|2022-01-03 13:06:20|806.6|804.6|806.02|804.02|806.6|804.6|806.02|804.02|0
1641215200000|2022-01-03 13:06:40|806.25|804.25|806.25|804.25|806.25|804.25|806.25|804.25|0
1641215240000|2022-01-03 13:07:20|806.48|804.48|806.48|804.48|806.48|804.48|806.48|804.48|0
1641215250000|2022-01-03 13:07:30|806.25|804.25|806.25|804.25|806.25|804.25|806.25|804.25|0
1641215260000|2022-01-03 13:07:40|806.02|804.02|806.02|804.02|806.02|804.02|805.79|803.79|0
1641215270000|2022-01-03 13:07:50|805.79|803.79|806.02|804.02|806.02|804.02|805.79|803.79|0
1641215280000|2022-01-03 13:08:00|805.79|803.79|805.79|803.79|805.79|803.79|805.56|803.56|0
1641215290000|2022-01-03 13:08:10|805.56|803.56|805.56|803.56|805.56|803.56|805.56|803.56|0
1641215300000|2022-01-03 13:08:20|805.79|803.79|805.79|803.79|805.79|803.79|805.79|803.79|0
1641215340000|2022-01-03 13:09:00|805.9|803.9|806.02|804.02|806.02|804.02|805.9|803.9|0
1641215350000|2022-01-03 13:09:10|806.13|804.13|806.25|804.25|806.25|804.25|806.13|804.13|0
1641215360000|2022-01-03 13:09:20|806.48|804.48|806.48|804.48|806.48|804.48|806.48|804.48|0
1641215370000|2022-01-03 13:09:30|806.72|804.72|806.72|804.72|806.72|804.72|806.72|804.72|0
1641215380000|2022-01-03 13:09:40|806.48|804.48|806.48|804.48|806.48|804.48|806.48|804.48|0
1641215390000|2022-01-03 13:09:50|806.25|804.25|806.48|804.48|806.48|804.48|806.25|804.25|0
1641215400000|2022-01-03 13:10:00|806.72|804.72|806.71|804.71|806.72|804.72|806.71|804.71|0
1641215420000|2022-01-03 13:10:20|806.48|804.48|806.48|804.48|806.48|804.48|806.48|804.48|0
1641215440000|2022-01-03 13:10:40|806.25|804.25|806.25|804.25|806.25|804.25|806.25|804.25|0
1641215450000|2022-01-03 13:10:50|806.48|804.48|806.25|804.25|806.48|804.48|806.25|804.25|0
1641215460000|2022-01-03 13:11:00|806.48|804.48|806.25|804.25|806.48|804.48|806.25|804.25|0
1641215470000|2022-01-03 13:11:10|806.02|804.02|806.02|804.02|806.02|804.02|806.02|804.02|0
1641215480000|2022-01-03 13:11:20|806.25|804.25|806.25|804.25|806.25|804.25|806.25|804.25|0
1641215490000|2022-01-03 13:11:30|806.48|804.48|806.48|804.48|806.48|804.48|806.48|804.48|0
1641215510000|2022-01-03 13:11:50|806.25|804.25|806.25|804.25|806.25|804.25|806.25|804.25|0
1641215520000|2022-01-03 13:12:00|806.48|804.48|806.48|804.48|806.48|804.48|806.48|804.48|0
1641215530000|2022-01-03 13:12:10|806.59|804.59|806.48|804.48|806.59|804.59|806.48|804.48|0
1641215540000|2022-01-03 13:12:20|806.25|804.25|806.25|804.25|806.25|804.25|806.25|804.25|0
1641215550000|2022-01-03 13:12:30|806.48|804.48|806.48|804.48|806.48|804.48|806.48|804.48|0
1641215560000|2022-01-03 13:12:40|806.25|804.25|806.48|804.48|806.48|804.48|806.25|804.25|0
1641215570000|2022-01-03 13:12:50|806.25|804.25|806.48|804.48|806.48|804.48|806.25|804.25|0
1641215600000|2022-01-03 13:13:20|806.71|804.71|806.71|804.71|806.71|804.71|806.71|804.71|0
1641215610000|2022-01-03 13:13:30|806.25|804.25|806.25|804.25|806.25|804.25|806.02|804.02|0
1641215640000|2022-01-03 13:14:00|806.02|804.02|806.02|804.02|806.02|804.02|806.02|804.02|0
1641215650000|2022-01-03 13:14:10|806.25|804.25|806.25|804.25|806.25|804.25|806.02|804.02|0
1641215660000|2022-01-03 13:14:20|806.13|804.13|806.25|804.25|806.25|804.25|806.13|804.13|0
1641215670000|2022-01-03 13:14:30|806.36|804.36|806.25|804.25|806.36|804.36|806.25|804.25|0
1641215690000|2022-01-03 13:14:50|806.02|804.02|806.25|804.25|806.25|804.25|806.02|804.02|0
1641215710000|2022-01-03 13:15:10|806.02|804.02|805.38|803.38|806.5|804.5|805.38|803.38|0
1641215720000|2022-01-03 13:15:20|804.91|802.91|804.68|802.68|804.91|802.91|804.68|802.68|0
1641215730000|2022-01-03 13:15:30|804.91|802.91|804.68|802.68|804.91|802.91|804.68|802.68|0
1641215740000|2022-01-03 13:15:40|804.91|802.91|805.14|803.14|805.14|803.14|804.91|802.91|0
1641215750000|2022-01-03 13:15:50|805.38|803.38|805.84|803.84|805.84|803.84|805.38|803.38|0
1641215760000|2022-01-03 13:16:00|805.61|803.61|805.61|803.61|805.61|803.61|805.61|803.61|0
1641215780000|2022-01-03 13:16:20|805.84|803.84|805.84|803.84|805.84|803.84|805.61|803.61|0
1641215800000|2022-01-03 13:16:40|805.61|803.61|805.61|803.61|805.61|803.61|805.61|803.61|0
1641215820000|2022-01-03 13:17:00|806.18|804.18|806.3|804.3|806.3|804.3|806.18|804.18|0
1641215840000|2022-01-03 13:17:20|806.07|804.07|806.07|804.07|806.07|804.07|806.07|804.07|0
1641215850000|2022-01-03 13:17:30|805.84|803.84|805.84|803.84|805.84|803.84|805.84|803.84|0
1641215860000|2022-01-03 13:17:40|806.07|804.07|806.07|804.07|806.07|804.07|806.07|804.07|0
1641215870000|2022-01-03 13:17:50|805.84|803.84|805.84|803.84|805.84|803.84|805.84|803.84|0
1641215880000|2022-01-03 13:18:00|806.07|804.07|805.84|803.84|806.07|804.07|805.84|803.84|0
1641215910000|2022-01-03 13:18:30|805.61|803.61|805.61|803.61|805.61|803.61|805.61|803.61|0
1641215920000|2022-01-03 13:18:40|805.38|803.38|805.38|803.38|805.38|803.38|805.38|803.38|0
1641215940000|2022-01-03 13:19:00|805.14|803.14|805.14|803.14|805.14|803.14|805.14|803.14|0
1641215950000|2022-01-03 13:19:10|804.68|802.68|804.68|802.68|804.68|802.68|804.68|802.68|0
1641215960000|2022-01-03 13:19:20|804.91|802.91|804.91|802.91|804.91|802.91|804.91|802.91|0
1641215970000|2022-01-03 13:19:30|804.68|802.68|804.68|802.68|804.68|802.68|804.68|802.68|0
1641215980000|2022-01-03 13:19:40|804.91|802.91|804.91|802.91|804.91|802.91|804.91|802.91|0
1641215990000|2022-01-03 13:19:50|805.14|803.14|805.14|803.14|805.14|803.14|805.14|803.14|0
1641216010000|2022-01-03 13:20:10|804.91|802.91|804.91|802.91|804.91|802.91|804.91|802.91|0
1641216050000|2022-01-03 13:20:50|804.68|802.68|804.68|802.68|804.68|802.68|804.68|802.68|0
1641216060000|2022-01-03 13:21:00|804.91|802.91|804.91|802.91|804.91|802.91|804.91|802.91|0
1641216070000|2022-01-03 13:21:10|805.14|803.14|805.37|803.37|805.37|803.37|805.14|803.14|0
1641216080000|2022-01-03 13:21:20|805.14|803.14|805.37|803.37|805.37|803.37|805.14|803.14|0
1641216090000|2022-01-03 13:21:30|805.14|803.14|805.14|803.14|805.25|803.25|805.14|803.14|0
1641216110000|2022-01-03 13:21:50|804.91|802.91|804.91|802.91|804.91|802.91|804.91|802.91|0
1641216150000|2022-01-03 13:22:30|805.14|803.14|805.14|803.14|805.14|803.14|805.14|803.14|0
1641216180000|2022-01-03 13:23:00|804.91|802.91|804.91|802.91|804.91|802.91|804.91|802.91|0
1641216190000|2022-01-03 13:23:10|804.68|802.68|804.91|802.91|804.91|802.91|804.68|802.68|0
1641216200000|2022-01-03 13:23:20|805.14|803.14|805.14|803.14|805.14|803.14|805.14|803.14|0
1641216210000|2022-01-03 13:23:30|805.25|803.25|805.14|803.14|805.37|803.37|805.14|803.14|0
1641216230000|2022-01-03 13:23:50|805.37|803.37|805.37|803.37|805.37|803.37|805.37|803.37|0
1641216250000|2022-01-03 13:24:10|805.14|803.14|804.91|802.91|805.14|803.14|804.91|802.91|0
1641216260000|2022-01-03 13:24:20|805.37|803.37|805.37|803.37|805.37|803.37|805.37|803.37|0
1641216270000|2022-01-03 13:24:30|805.14|803.14|805.61|803.61|805.61|803.61|805.14|803.14|0
1641216300000|2022-01-03 13:25:00|805.84|803.84|805.84|803.84|805.84|803.84|805.84|803.84|0
1641216310000|2022-01-03 13:25:10|806.07|804.07|805.84|803.84|806.07|804.07|805.84|803.84|0
1641216330000|2022-01-03 13:25:30|805.61|803.61|805.37|803.37|805.84|803.84|805.37|803.37|0
1641216340000|2022-01-03 13:25:40|805.14|803.14|805.14|803.14|805.37|803.37|805.14|803.14|0
1641216360000|2022-01-03 13:26:00|804.91|802.91|804.91|802.91|804.91|802.91|804.91|802.91|0
1641216370000|2022-01-03 13:26:10|805.14|803.14|805.14|803.14|805.14|803.14|804.91|802.91|0
1641216390000|2022-01-03 13:26:30|805.37|803.37|805.37|803.37|805.37|803.37|805.14|803.14|0
1641216410000|2022-01-03 13:26:50|805.14|803.14|805.37|803.37|805.37|803.37|805.14|803.14|0
1641216430000|2022-01-03 13:27:10|805.48|803.48|805.37|803.37|805.6|803.6|805.37|803.37|0
1641216450000|2022-01-03 13:27:30|805.6|803.6|805.6|803.6|805.6|803.6|805.6|803.6|0
1641216470000|2022-01-03 13:27:50|805.37|803.37|805.6|803.6|805.6|803.6|805.37|803.37|0
1641216480000|2022-01-03 13:28:00|805.37|803.37|805.6|803.6|805.6|803.6|805.37|803.37|0
1641216490000|2022-01-03 13:28:10|805.37|803.37|805.6|803.6|805.6|803.6|805.37|803.37|0
1641216500000|2022-01-03 13:28:20|805.37|803.37|805.37|803.37|805.37|803.37|805.37|803.37|0
1641216510000|2022-01-03 13:28:30|805.14|803.14|805.14|803.14|805.14|803.14|805.14|803.14|0
1641216520000|2022-01-03 13:28:40|804.91|802.91|805.37|803.37|805.37|803.37|804.91|802.91|0
1641216530000|2022-01-03 13:28:50|805.6|803.6|805.6|803.6|805.6|803.6|805.37|803.37|0
1641216540000|2022-01-03 13:29:00|805.37|803.37|805.6|803.6|805.6|803.6|805.37|803.37|0
1641216560000|2022-01-03 13:29:20|805.84|803.84|806.07|804.07|806.07|804.07|805.84|803.84|0
1641216570000|2022-01-03 13:29:30|805.95|803.95|806.07|804.07|806.07|804.07|805.95|803.95|0
1641216580000|2022-01-03 13:29:40|805.84|803.84|806.07|804.07|806.07|804.07|805.84|803.84|0
1641216590000|2022-01-03 13:29:50|806.3|804.3|806.07|804.07|806.3|804.3|806.07|804.07|0
1641216600000|2022-01-03 13:30:00|805.84|803.84|805.84|803.84|805.84|803.84|805.6|803.6|0
1641216610000|2022-01-03 13:30:10|805.6|803.6|805.84|803.84|805.84|803.84|805.6|803.6|0
1641216620000|2022-01-03 13:30:20|805.6|803.6|805.6|803.6|805.6|803.6|805.6|803.6|0
1641216630000|2022-01-03 13:30:30|805.71|803.71|805.84|803.84|805.84|803.84|805.71|803.71|0
1641216640000|2022-01-03 13:30:40|806.07|804.07|806.07|804.07|806.07|804.07|805.84|803.84|0
1641216650000|2022-01-03 13:30:50|805.84|803.84|805.84|803.84|805.84|803.84|805.84|803.84|0
1641216660000|2022-01-03 13:31:00|805.83|803.83|805.83|803.83|806.07|804.07|805.83|803.83|0
1641216680000|2022-01-03 13:31:20|806.07|804.07|806.3|804.3|806.3|804.3|806.07|804.07|0
1641216690000|2022-01-03 13:31:30|806.07|804.07|806.07|804.07|806.07|804.07|806.07|804.07|0
1641216700000|2022-01-03 13:31:40|806.18|804.18|806.3|804.3|806.3|804.3|806.18|804.18|0
1641216710000|2022-01-03 13:31:50|806.53|804.53|806.3|804.3|806.53|804.53|806.3|804.3|0
1641216720000|2022-01-03 13:32:00|806.07|804.07|805.83|803.83|806.07|804.07|805.83|803.83|0
1641216740000|2022-01-03 13:32:20|806.07|804.07|806.07|804.07|806.18|804.18|806.07|804.07|0
1641216750000|2022-01-03 13:32:30|805.83|803.83|805.83|803.83|805.83|803.83|805.6|803.6|0
1641216760000|2022-01-03 13:32:40|805.6|803.6|805.83|803.83|805.83|803.83|805.6|803.6|0
1641216770000|2022-01-03 13:32:50|805.6|803.6|805.6|803.6|805.6|803.6|805.6|803.6|0
1641216780000|2022-01-03 13:33:00|805.14|803.14|804.91|802.91|805.14|803.14|804.67|802.67|0
1641216790000|2022-01-03 13:33:10|804.67|802.67|804.91|802.91|804.91|802.91|804.67|802.67|0
1641216800000|2022-01-03 13:33:20|805.14|803.14|804.91|802.91|805.14|803.14|804.91|802.91|0
1641216810000|2022-01-03 13:33:30|805.02|803.02|804.91|802.91|805.02|803.02|804.91|802.91|0
1641216830000|2022-01-03 13:33:50|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641216850000|2022-01-03 13:34:10|804.55|802.55|804.44|802.44|804.55|802.55|804.44|802.44|0
1641216860000|2022-01-03 13:34:20|804.21|802.21|803.75|801.75|804.21|802.21|803.51|801.51|0
1641216870000|2022-01-03 13:34:30|803.98|801.98|803.98|801.98|803.98|801.98|803.98|801.98|0
1641216880000|2022-01-03 13:34:40|803.86|801.86|804.21|802.21|804.21|802.21|803.86|801.86|0
1641216900000|2022-01-03 13:35:00|804.09|802.09|804.21|802.21|804.21|802.21|804.09|802.09|0
1641216910000|2022-01-03 13:35:10|804.44|802.44|804.44|802.44|804.44|802.44|804.44|802.44|0
1641216920000|2022-01-03 13:35:20|804.67|802.67|804.9|802.9|804.9|802.9|804.67|802.67|0
1641216940000|2022-01-03 13:35:40|805.14|803.14|804.9|802.9|805.14|803.14|804.9|802.9|0
1641216960000|2022-01-03 13:36:00|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641216990000|2022-01-03 13:36:30|804.9|802.9|804.9|802.9|804.9|802.9|804.9|802.9|0
1641217020000|2022-01-03 13:37:00|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641217030000|2022-01-03 13:37:10|804.9|802.9|804.44|802.44|804.9|802.9|804.44|802.44|0
1641217040000|2022-01-03 13:37:20|804.21|802.21|804.44|802.44|804.44|802.44|804.21|802.21|0
1641217050000|2022-01-03 13:37:30|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641217060000|2022-01-03 13:37:40|804.21|802.21|804.21|802.21|804.21|802.21|804.21|802.21|0
1641217070000|2022-01-03 13:37:50|803.98|801.98|804.21|802.21|804.21|802.21|803.98|801.98|0
1641217080000|2022-01-03 13:38:00|804.44|802.44|804.44|802.44|804.44|802.44|804.44|802.44|0
1641217090000|2022-01-03 13:38:10|804.67|802.67|804.44|802.44|804.67|802.67|804.44|802.44|0
1641217100000|2022-01-03 13:38:20|804.67|802.67|804.9|802.9|804.9|802.9|804.67|802.67|0
1641217110000|2022-01-03 13:38:30|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641217120000|2022-01-03 13:38:40|804.78|802.78|804.9|802.9|804.9|802.9|804.67|802.67|0
1641217130000|2022-01-03 13:38:50|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641217140000|2022-01-03 13:39:00|804.9|802.9|804.67|802.67|804.9|802.9|804.67|802.67|0
1641217160000|2022-01-03 13:39:20|804.44|802.44|804.44|802.44|804.44|802.44|804.44|802.44|0
1641217170000|2022-01-03 13:39:30|804.67|802.67|804.67|802.67|804.67|802.67|804.55|802.55|0
1641217180000|2022-01-03 13:39:40|804.44|802.44|804.44|802.44|804.44|802.44|804.44|802.44|0
1641217190000|2022-01-03 13:39:50|804.21|802.21|804.21|802.21|804.21|802.21|804.21|802.21|0
1641217200000|2022-01-03 13:40:00|803.97|801.97|804.21|802.21|804.44|802.44|803.97|801.97|0
1641217220000|2022-01-03 13:40:20|804.09|802.09|803.97|801.97|804.21|802.21|803.97|801.97|0
1641217230000|2022-01-03 13:40:30|804.21|802.21|803.97|801.97|804.21|802.21|803.97|801.97|0
1641217240000|2022-01-03 13:40:40|803.51|801.51|803.74|801.74|803.74|801.74|803.51|801.51|0
1641217250000|2022-01-03 13:40:50|803.97|801.97|803.97|801.97|803.97|801.97|803.97|801.97|0
1641217260000|2022-01-03 13:41:00|804.21|802.21|804.21|802.21|804.21|802.21|804.21|802.21|0
1641217270000|2022-01-03 13:41:10|803.97|801.97|803.97|801.97|803.97|801.97|803.97|801.97|0
1641217300000|2022-01-03 13:41:40|804.21|802.21|803.97|801.97|804.21|802.21|803.97|801.97|0
1641217310000|2022-01-03 13:41:50|803.74|801.74|803.74|801.74|803.74|801.74|803.74|801.74|0
1641217330000|2022-01-03 13:42:10|803.51|801.51|803.74|801.74|803.74|801.74|803.51|801.51|0
1641217350000|2022-01-03 13:42:30|803.51|801.51|803.28|801.28|803.51|801.51|803.28|801.28|0
1641217360000|2022-01-03 13:42:40|803.05|801.05|803.05|801.05|803.05|801.05|802.81|800.81|0
1641217370000|2022-01-03 13:42:50|803.28|801.28|803.28|801.28|803.51|801.51|803.28|801.28|0
1641217400000|2022-01-03 13:43:20|803.51|801.51|803.51|801.51|803.74|801.74|803.51|801.51|0
1641217430000|2022-01-03 13:43:50|803.74|801.74|803.74|801.74|803.74|801.74|803.74|801.74|0
1641217440000|2022-01-03 13:44:00|803.85|801.85|803.74|801.74|803.85|801.85|803.74|801.74|0
1641217480000|2022-01-03 13:44:40|803.51|801.51|803.51|801.51|803.51|801.51|803.51|801.51|0
1641217500000|2022-01-03 13:45:00|803.28|801.28|803.51|801.51|803.51|801.51|803.28|801.28|0
1641217510000|2022-01-03 13:45:10|803.28|801.28|803.51|801.51|803.51|801.51|803.28|801.28|0
1641217530000|2022-01-03 13:45:30|803.74|801.74|803.74|801.74|803.74|801.74|803.74|801.74|0
1641217540000|2022-01-03 13:45:40|803.97|801.97|803.74|801.74|803.97|801.97|803.74|801.74|0
1641217550000|2022-01-03 13:45:50|803.97|801.97|803.97|801.97|803.97|801.97|803.97|801.97|0
1641217580000|2022-01-03 13:46:20|804.2|802.2|804.2|802.2|804.2|802.2|804.2|802.2|0
1641217600000|2022-01-03 13:46:40|804.44|802.44|804.44|802.44|804.44|802.44|804.44|802.44|0
1641217630000|2022-01-03 13:47:10|804.67|802.67|804.67|802.67|804.9|802.9|804.67|802.67|0
1641217640000|2022-01-03 13:47:20|804.44|802.44|804.2|802.2|804.44|802.44|804.2|802.2|0
1641217650000|2022-01-03 13:47:30|803.97|801.97|803.97|801.97|803.97|801.97|803.97|801.97|0
1641217660000|2022-01-03 13:47:40|803.74|801.74|803.74|801.74|803.74|801.74|803.74|801.74|0
1641217680000|2022-01-03 13:48:00|803.51|801.51|803.74|801.74|803.74|801.74|803.51|801.51|0
1641217690000|2022-01-03 13:48:10|803.51|801.51|803.97|801.97|803.97|801.97|803.51|801.51|0
1641217700000|2022-01-03 13:48:20|803.74|801.74|803.97|801.97|803.97|801.97|803.74|801.74|0
1641217720000|2022-01-03 13:48:40|804.2|802.2|804.2|802.2|804.2|802.2|804.2|802.2|0
1641217750000|2022-01-03 13:49:10|804.44|802.44|804.44|802.44|804.44|802.44|804.44|802.44|0
1641217760000|2022-01-03 13:49:20|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641217790000|2022-01-03 13:49:50|804.9|802.9|804.9|802.9|804.9|802.9|804.9|802.9|0
1641217800000|2022-01-03 13:50:00|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641217810000|2022-01-03 13:50:10|804.9|802.9|804.9|802.9|804.9|802.9|804.9|802.9|0
1641217820000|2022-01-03 13:50:20|804.43|802.43|804.2|802.2|804.43|802.43|804.2|802.2|0
1641217830000|2022-01-03 13:50:30|804.43|802.43|804.43|802.43|804.43|802.43|804.43|802.43|0
1641217840000|2022-01-03 13:50:40|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641217860000|2022-01-03 13:51:00|804.43|802.43|804.67|802.67|804.67|802.67|804.43|802.43|0
1641217870000|2022-01-03 13:51:10|804.43|802.43|804.67|802.67|804.67|802.67|804.43|802.43|0
1641217890000|2022-01-03 13:51:30|805.13|803.13|804.9|802.9|805.13|803.13|804.9|802.9|0
1641217900000|2022-01-03 13:51:40|805.13|803.13|805.13|803.13|805.13|803.13|805.13|803.13|0
1641217930000|2022-01-03 13:52:10|804.9|802.9|804.9|802.9|804.9|802.9|804.9|802.9|0
1641217940000|2022-01-03 13:52:20|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641217950000|2022-01-03 13:52:30|804.9|802.9|804.67|802.67|804.9|802.9|804.67|802.67|0
1641217970000|2022-01-03 13:52:50|804.9|802.9|804.9|802.9|804.9|802.9|804.9|802.9|0
1641217980000|2022-01-03 13:53:00|804.67|802.67|805.13|803.13|805.13|803.13|804.67|802.67|0
1641217990000|2022-01-03 13:53:10|805.01|803.01|804.9|802.9|805.01|803.01|804.9|802.9|0
1641218030000|2022-01-03 13:53:50|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641218050000|2022-01-03 13:54:10|803.97|801.97|803.74|801.74|803.97|801.97|803.74|801.74|0
1641218060000|2022-01-03 13:54:20|803.97|801.97|803.74|801.74|803.97|801.97|803.74|801.74|0
1641218070000|2022-01-03 13:54:30|803.97|801.97|803.97|801.97|804.2|802.2|803.97|801.97|0
1641218080000|2022-01-03 13:54:40|803.74|801.74|804.2|802.2|804.2|802.2|803.74|801.74|0
1641218090000|2022-01-03 13:54:50|803.97|801.97|804.2|802.2|804.2|802.2|803.97|801.97|0
1641218100000|2022-01-03 13:55:00|804.31|802.31|804.43|802.43|804.43|802.43|804.31|802.31|0
1641218120000|2022-01-03 13:55:20|804.31|802.31|804.31|802.31|804.31|802.31|804.31|802.31|0
1641218130000|2022-01-03 13:55:30|804.2|802.2|804.43|802.43|804.43|802.43|804.2|802.2|0
1641218150000|2022-01-03 13:55:50|804.2|802.2|804.2|802.2|804.2|802.2|804.2|802.2|0
1641218170000|2022-01-03 13:56:10|803.97|801.97|803.97|801.97|803.97|801.97|803.97|801.97|0
1641218180000|2022-01-03 13:56:20|803.74|801.74|803.5|801.5|803.74|801.74|803.5|801.5|0
1641218190000|2022-01-03 13:56:30|803.27|801.27|803.27|801.27|803.27|801.27|803.27|801.27|0
1641218210000|2022-01-03 13:56:50|803.04|801.04|803.04|801.04|803.04|801.04|802.81|800.81|0
1641218230000|2022-01-03 13:57:10|802.11|800.11|802.11|800.11|802.11|800.11|802.11|800.11|0
1641218240000|2022-01-03 13:57:20|801.88|799.88|802.11|800.11|802.11|800.11|801.88|799.88|0
1641218250000|2022-01-03 13:57:30|801.88|799.88|801.65|799.65|802.11|800.11|801.65|799.65|0
1641218260000|2022-01-03 13:57:40|801.88|799.88|801.88|799.88|801.88|799.88|801.88|799.88|0
1641218270000|2022-01-03 13:57:50|801.65|799.65|802.11|800.11|802.11|800.11|801.65|799.65|0
1641218280000|2022-01-03 13:58:00|801.88|799.88|801.65|799.65|801.88|799.88|801.65|799.65|0
1641218290000|2022-01-03 13:58:10|801.88|799.88|801.65|799.65|801.88|799.88|801.65|799.65|0
1641218300000|2022-01-03 13:58:20|801.88|799.88|801.65|799.65|801.88|799.88|801.65|799.65|0
1641218310000|2022-01-03 13:58:30|801.42|799.42|801.18|799.18|801.42|799.42|801.18|799.18|0
1641218320000|2022-01-03 13:58:40|800.95|798.95|800.72|798.72|800.95|798.95|800.72|798.72|0
1641218330000|2022-01-03 13:58:50|800.49|798.49|799.33|797.33|800.49|798.49|799.33|797.33|0
1641218340000|2022-01-03 13:59:00|799.56|797.56|800.03|798.03|800.26|798.26|799.56|797.56|0
1641218350000|2022-01-03 13:59:10|799.79|797.79|799.56|797.56|800.03|798.03|799.56|797.56|0
1641218360000|2022-01-03 13:59:20|799.79|797.79|799.79|797.79|799.79|797.79|799.79|797.79|0
1641218370000|2022-01-03 13:59:30|800.03|798.03|798.87|796.87|800.03|798.03|798.87|796.87|0
1641218380000|2022-01-03 13:59:40|798.4|796.4|798.17|796.17|798.4|796.4|798.17|796.17|0
1641218390000|2022-01-03 13:59:50|797.71|795.71|797.24|795.24|797.71|795.71|797.24|795.24|0
1641218400000|2022-01-03 14:00:00|797.71|795.71|796.55|794.55|797.71|795.71|796.55|794.55|0
1641218410000|2022-01-03 14:00:10|796.09|794.09|796.78|794.78|796.78|794.78|795.86|793.86|0
1641218420000|2022-01-03 14:00:20|797.01|795.01|796.32|794.32|797.24|795.24|796.32|794.32|0
1641218430000|2022-01-03 14:00:30|796.78|794.78|797.01|795.01|797.24|795.24|796.78|794.78|0
1641218450000|2022-01-03 14:00:50|797.24|795.24|797.48|795.48|797.48|795.48|797.24|795.24|0
1641218460000|2022-01-03 14:01:00|797.24|795.24|797.24|795.24|797.24|795.24|797.24|795.24|0
1641218470000|2022-01-03 14:01:10|797.48|795.48|798.17|796.17|798.17|796.17|797.48|795.48|0
1641218480000|2022-01-03 14:01:20|798.4|796.4|798.4|796.4|798.4|796.4|798.4|796.4|0
1641218490000|2022-01-03 14:01:30|798.17|796.17|798.17|796.17|798.4|796.4|798.17|796.17|0
1641218500000|2022-01-03 14:01:40|797.94|795.94|796.78|794.78|797.94|795.94|796.78|794.78|0
1641218510000|2022-01-03 14:01:50|796.32|794.32|795.85|793.85|796.32|794.32|795.85|793.85|0
1641218520000|2022-01-03 14:02:00|796.09|794.09|796.78|794.78|796.78|794.78|796.09|794.09|0
1641218530000|2022-01-03 14:02:10|797.01|795.01|796.32|794.32|797.01|795.01|796.32|794.32|0
1641218540000|2022-01-03 14:02:20|796.55|794.55|796.78|794.78|797.01|795.01|796.55|794.55|0
1641218550000|2022-01-03 14:02:30|796.55|794.55|796.78|794.78|796.78|794.78|796.55|794.55|0
1641218560000|2022-01-03 14:02:40|797.24|795.24|797.24|795.24|797.24|795.24|797.24|795.24|0
1641218570000|2022-01-03 14:02:50|797.01|795.01|797.01|795.01|797.24|795.24|797.01|795.01|0
1641218580000|2022-01-03 14:03:00|796.78|794.78|797.48|795.48|797.48|795.48|796.78|794.78|0
1641218590000|2022-01-03 14:03:10|797.01|795.01|797.48|795.48|797.48|795.48|797.01|795.01|0
1641218600000|2022-01-03 14:03:20|797.24|795.24|797.24|795.24|797.47|795.47|797.24|795.24|0
1641218610000|2022-01-03 14:03:30|796.89|794.89|797.01|795.01|797.01|795.01|796.55|794.55|0
1641218620000|2022-01-03 14:03:40|797.24|795.24|796.32|794.32|797.24|795.24|796.09|794.09|0
1641218630000|2022-01-03 14:03:50|796.09|794.09|795.39|793.39|796.09|794.09|795.39|793.39|0
1641218640000|2022-01-03 14:04:00|795.85|793.85|795.62|793.62|795.85|793.85|795.39|793.39|0
1641218650000|2022-01-03 14:04:10|795.39|793.39|795.39|793.39|795.39|793.39|795.16|793.16|0
1641218660000|2022-01-03 14:04:20|795.62|793.62|796.09|794.09|796.09|794.09|795.62|793.62|0
1641218680000|2022-01-03 14:04:40|796.32|794.32|796.55|794.55|796.55|794.55|796.32|794.32|0
1641218690000|2022-01-03 14:04:50|796.78|794.78|796.78|794.78|797.01|795.01|796.78|794.78|0
1641218700000|2022-01-03 14:05:00|797.01|795.01|797.47|795.47|797.47|795.47|797.01|795.01|0
1641218710000|2022-01-03 14:05:10|797.71|795.71|797.47|795.47|797.71|795.71|797.47|795.47|0
1641218720000|2022-01-03 14:05:20|797.01|795.01|797.01|795.01|797.24|795.24|797.01|795.01|0
1641218730000|2022-01-03 14:05:30|797.24|795.24|797.12|795.12|797.24|795.24|797.12|795.12|0
1641218740000|2022-01-03 14:05:40|797.01|795.01|796.78|794.78|797.01|795.01|796.78|794.78|0
1641218750000|2022-01-03 14:05:50|795.62|793.62|795.39|793.39|795.62|793.62|795.39|793.39|0
1641218760000|2022-01-03 14:06:00|795.16|793.16|794.93|792.93|795.16|793.16|794.7|792.7|0
1641218770000|2022-01-03 14:06:10|795.16|793.16|795.85|793.85|795.85|793.85|795.16|793.16|0
1641218780000|2022-01-03 14:06:20|795.73|793.73|795.85|793.85|795.85|793.85|795.73|793.73|0
1641218800000|2022-01-03 14:06:40|796.08|794.08|796.08|794.08|796.08|794.08|796.08|794.08|0
1641218810000|2022-01-03 14:06:50|795.85|793.85|796.08|794.08|796.08|794.08|795.85|793.85|0
1641218820000|2022-01-03 14:07:00|795.85|793.85|795.62|793.62|796.08|794.08|795.62|793.62|0
1641218830000|2022-01-03 14:07:10|795.16|793.16|794.93|792.93|795.16|793.16|794.93|792.93|0
1641218840000|2022-01-03 14:07:20|795.16|793.16|795.16|793.16|795.39|793.39|795.16|793.16|0
1641218850000|2022-01-03 14:07:30|795.39|793.39|795.39|793.39|795.39|793.39|795.39|793.39|0
1641218860000|2022-01-03 14:07:40|795.62|793.62|795.39|793.39|795.62|793.62|795.39|793.39|0
1641218870000|2022-01-03 14:07:50|795.62|793.62|795.85|793.85|795.85|793.85|795.62|793.62|0
1641218880000|2022-01-03 14:08:00|796.08|794.08|796.08|794.08|796.08|794.08|795.85|793.85|0
1641218890000|2022-01-03 14:08:10|795.85|793.85|796.08|794.08|796.08|794.08|795.85|793.85|0
1641218900000|2022-01-03 14:08:20|795.96|793.96|795.96|793.96|795.96|793.96|795.96|793.96|0
1641218910000|2022-01-03 14:08:30|795.85|793.85|795.85|793.85|795.85|793.85|795.85|793.85|0
1641218920000|2022-01-03 14:08:40|796.08|794.08|795.85|793.85|796.08|794.08|795.85|793.85|0
1641218930000|2022-01-03 14:08:50|796.08|794.08|796.08|794.08|796.08|794.08|795.85|793.85|0
1641218940000|2022-01-03 14:09:00|795.85|793.85|795.85|793.85|795.85|793.85|795.85|793.85|0
1641218950000|2022-01-03 14:09:10|796.08|794.08|797.01|795.01|797.01|795.01|796.08|794.08|0
1641218960000|2022-01-03 14:09:20|797.47|795.47|797.47|795.47|797.47|795.47|797.47|795.47|0
1641218970000|2022-01-03 14:09:30|797.7|795.7|797.7|795.7|797.7|795.7|797.7|795.7|0
1641218980000|2022-01-03 14:09:40|797.94|795.94|797.24|795.24|797.94|795.94|797.01|795.01|0
1641218990000|2022-01-03 14:09:50|797.7|795.7|797.94|795.94|797.94|795.94|797.7|795.7|0
1641219000000|2022-01-03 14:10:00|798.17|796.17|798.4|796.4|798.4|796.4|798.17|796.17|0
1641219010000|2022-01-03 14:10:10|798.17|796.17|798.63|796.63|798.63|796.63|798.17|796.17|0
1641219020000|2022-01-03 14:10:20|798.17|796.17|798.4|796.4|798.4|796.4|798.17|796.17|0
1641219030000|2022-01-03 14:10:30|798.17|796.17|798.17|796.17|798.4|796.4|798.17|796.17|0
1641219040000|2022-01-03 14:10:40|798.4|796.4|798.17|796.17|798.4|796.4|798.17|796.17|0
1641219050000|2022-01-03 14:10:50|798.4|796.4|797.94|795.94|798.4|796.4|797.94|795.94|0
1641219060000|2022-01-03 14:11:00|798.17|796.17|798.4|796.4|798.4|796.4|798.17|796.17|0
1641219070000|2022-01-03 14:11:10|798.05|796.05|798.4|796.4|798.4|796.4|798.05|796.05|0
1641219080000|2022-01-03 14:11:20|798.63|796.63|798.63|796.63|798.63|796.63|798.63|796.63|0
1641219090000|2022-01-03 14:11:30|798.4|796.4|798.63|796.63|798.63|796.63|798.4|796.4|0
1641219100000|2022-01-03 14:11:40|798.4|796.4|798.17|796.17|798.4|796.4|798.17|796.17|0
1641219110000|2022-01-03 14:11:50|797.93|795.93|797.93|795.93|797.93|795.93|797.93|795.93|0
1641219120000|2022-01-03 14:12:00|797.7|795.7|797.47|795.47|797.7|795.7|797.47|795.47|0
1641219130000|2022-01-03 14:12:10|797.58|795.58|797.47|795.47|797.7|795.7|797.47|795.47|0
1641219140000|2022-01-03 14:12:20|797.24|795.24|797.24|795.24|797.24|795.24|797.24|795.24|0
1641219150000|2022-01-03 14:12:30|797.47|795.47|797.01|795.01|797.47|795.47|797.01|795.01|0
1641219160000|2022-01-03 14:12:40|796.78|794.78|797.01|795.01|797.01|795.01|796.78|794.78|0
1641219170000|2022-01-03 14:12:50|796.78|794.78|796.78|794.78|796.78|794.78|796.78|794.78|0
1641219180000|2022-01-03 14:13:00|797.01|795.01|797.47|795.47|797.47|795.47|797.01|795.01|0
1641219190000|2022-01-03 14:13:10|797.7|795.7|797.7|795.7|797.7|795.7|797.47|795.47|0
1641219200000|2022-01-03 14:13:20|797.47|795.47|797.47|795.47|797.47|795.47|797.47|795.47|0
1641219210000|2022-01-03 14:13:30|797.24|795.24|797.93|795.93|797.93|795.93|797.24|795.24|0
1641219220000|2022-01-03 14:13:40|797.7|795.7|797.93|795.93|797.93|795.93|797.7|795.7|0
1641219230000|2022-01-03 14:13:50|797.7|795.7|797.93|795.93|797.93|795.93|797.7|795.7|0
1641219240000|2022-01-03 14:14:00|798.17|796.17|798.17|796.17|798.17|796.17|798.17|796.17|0
1641219250000|2022-01-03 14:14:10|797.93|795.93|797.93|795.93|797.93|795.93|797.7|795.7|0
1641219260000|2022-01-03 14:14:20|797.81|795.81|798.4|796.4|798.4|796.4|797.81|795.81|0
1641219270000|2022-01-03 14:14:30|797.93|795.93|798.17|796.17|798.17|796.17|797.93|795.93|0
1641219280000|2022-01-03 14:14:40|797.93|795.93|798.63|796.63|798.63|796.63|797.93|795.93|0
1641219290000|2022-01-03 14:14:50|799.09|797.09|799.09|797.09|799.09|797.09|798.86|796.86|0
1641219300000|2022-01-03 14:15:00|798.86|796.86|798.63|796.63|798.86|796.86|798.51|796.51|0
1641219310000|2022-01-03 14:15:10|798.86|796.86|798.63|796.63|798.86|796.86|798.63|796.63|0
1641219330000|2022-01-03 14:15:30|798.4|796.4|798.4|796.4|798.4|796.4|798.4|796.4|0
1641219340000|2022-01-03 14:15:40|798.16|796.16|798.28|796.28|798.28|796.28|798.16|796.16|0
1641219350000|2022-01-03 14:15:50|798.4|796.4|797.93|795.93|798.4|796.4|797.93|795.93|0
1641219360000|2022-01-03 14:16:00|797.7|795.7|797.47|795.47|797.7|795.7|797.24|795.24|0
1641219370000|2022-01-03 14:16:10|797.24|795.24|797.47|795.47|797.47|795.47|797.24|795.24|0
1641219380000|2022-01-03 14:16:20|797.7|795.7|797.7|795.7|797.7|795.7|797.7|795.7|0
1641219390000|2022-01-03 14:16:30|797.81|795.81|798.16|796.16|798.16|796.16|797.81|795.81|0
1641219400000|2022-01-03 14:16:40|798.63|796.63|798.86|796.86|798.86|796.86|798.63|796.63|0
1641219410000|2022-01-03 14:16:50|798.63|796.63|798.63|796.63|798.86|796.86|798.63|796.63|0
1641219420000|2022-01-03 14:17:00|798.86|796.86|798.63|796.63|798.86|796.86|798.63|796.63|0
1641219430000|2022-01-03 14:17:10|798.86|796.86|799.32|797.32|799.32|797.32|798.86|796.86|0
1641219440000|2022-01-03 14:17:20|799.55|797.55|799.32|797.32|799.55|797.55|799.32|797.32|0
1641219450000|2022-01-03 14:17:30|799.55|797.55|799.79|797.79|799.79|797.79|799.55|797.55|0
1641219460000|2022-01-03 14:17:40|800.02|798.02|799.79|797.79|800.02|798.02|799.79|797.79|0
1641219470000|2022-01-03 14:17:50|799.55|797.55|799.55|797.55|799.55|797.55|799.55|797.55|0
1641219480000|2022-01-03 14:18:00|799.79|797.79|799.55|797.55|799.79|797.79|799.55|797.55|0
1641219490000|2022-01-03 14:18:10|799.79|797.79|799.55|797.55|799.79|797.79|799.55|797.55|0
1641219500000|2022-01-03 14:18:20|799.79|797.79|799.55|797.55|799.79|797.79|799.55|797.55|0
1641219510000|2022-01-03 14:18:30|799.79|797.79|800.02|798.02|800.02|798.02|799.79|797.79|0
1641219530000|2022-01-03 14:18:50|800.25|798.25|800.25|798.25|800.25|798.25|800.25|798.25|0
1641219540000|2022-01-03 14:19:00|800.02|798.02|800.02|798.02|800.25|798.25|800.02|798.02|0
1641219550000|2022-01-03 14:19:10|800.25|798.25|800.13|798.13|800.25|798.25|800.13|798.13|0
1641219560000|2022-01-03 14:19:20|800.02|798.02|800.02|798.02|800.02|798.02|800.02|798.02|0
1641219570000|2022-01-03 14:19:30|799.79|797.79|800.02|798.02|800.02|798.02|799.79|797.79|0
1641219580000|2022-01-03 14:19:40|799.79|797.79|799.79|797.79|799.79|797.79|799.79|797.79|0
1641219600000|2022-01-03 14:20:00|799.66|797.66|799.55|797.55|799.66|797.66|799.55|797.55|0
1641219610000|2022-01-03 14:20:10|799.32|797.32|799.09|797.09|799.32|797.32|799.09|797.09|0
1641219620000|2022-01-03 14:20:20|798.97|796.97|799.09|797.09|799.09|797.09|798.86|796.86|0
1641219630000|2022-01-03 14:20:30|798.86|796.86|799.09|797.09|799.09|797.09|798.86|796.86|0
1641219650000|2022-01-03 14:20:50|799.32|797.32|799.2|797.2|799.32|797.32|799.2|797.2|0
1641219660000|2022-01-03 14:21:00|799.09|797.09|799.09|797.09|799.09|797.09|798.86|796.86|0
1641219670000|2022-01-03 14:21:10|798.86|796.86|799.09|797.09|799.09|797.09|798.86|796.86|0
1641219680000|2022-01-03 14:21:20|799.55|797.55|799.55|797.55|799.55|797.55|799.55|797.55|0
1641219690000|2022-01-03 14:21:30|799.32|797.32|799.32|797.32|799.32|797.32|799.32|797.32|0
1641219710000|2022-01-03 14:21:50|799.09|797.09|798.63|796.63|799.09|797.09|798.63|796.63|0
1641219720000|2022-01-03 14:22:00|798.86|796.86|798.63|796.63|798.86|796.86|798.51|796.51|0
1641219730000|2022-01-03 14:22:10|798.39|796.39|798.16|796.16|798.39|796.39|798.16|796.16|0
1641219740000|2022-01-03 14:22:20|798.39|796.39|798.16|796.16|798.39|796.39|798.16|796.16|0
1641219750000|2022-01-03 14:22:30|798.39|796.39|798.16|796.16|798.39|796.39|798.16|796.16|0
1641219760000|2022-01-03 14:22:40|798.39|796.39|798.16|796.16|798.39|796.39|798.16|796.16|0
1641219770000|2022-01-03 14:22:50|798.39|796.39|798.27|796.27|798.39|796.39|798.27|796.27|0
1641219780000|2022-01-03 14:23:00|797.93|795.93|797.93|795.93|798.16|796.16|797.93|795.93|0
1641219790000|2022-01-03 14:23:10|798.16|796.16|798.16|796.16|798.27|796.27|798.16|796.16|0
1641219800000|2022-01-03 14:23:20|798.39|796.39|798.86|796.86|798.86|796.86|798.39|796.39|0
1641219810000|2022-01-03 14:23:30|798.63|796.63|798.39|796.39|798.63|796.63|798.39|796.39|0
1641219820000|2022-01-03 14:23:40|798.16|796.16|798.16|796.16|798.16|796.16|797.93|795.93|0
1641219830000|2022-01-03 14:23:50|798.04|796.04|798.16|796.16|798.16|796.16|798.04|796.04|0
1641219840000|2022-01-03 14:24:00|797.93|795.93|798.39|796.39|798.39|796.39|797.93|795.93|0
1641219850000|2022-01-03 14:24:10|798.16|796.16|798.62|796.62|798.62|796.62|798.16|796.16|0
1641219860000|2022-01-03 14:24:20|798.39|796.39|798.16|796.16|798.39|796.39|797.93|795.93|0
1641219870000|2022-01-03 14:24:30|798.39|796.39|798.39|796.39|798.39|796.39|798.39|796.39|0
1641219880000|2022-01-03 14:24:40|798.62|796.62|798.62|796.62|798.62|796.62|798.62|796.62|0
1641219890000|2022-01-03 14:24:50|798.86|796.86|798.86|796.86|798.86|796.86|798.86|796.86|0
1641219900000|2022-01-03 14:25:00|798.62|796.62|798.74|796.74|798.74|796.74|798.62|796.62|0
1641219910000|2022-01-03 14:25:10|798.86|796.86|799.09|797.09|799.09|797.09|798.86|796.86|0
1641219920000|2022-01-03 14:25:20|798.86|796.86|798.16|796.16|798.86|796.86|798.16|796.16|0
1641219930000|2022-01-03 14:25:30|798.39|796.39|798.39|796.39|798.39|796.39|798.16|796.16|0
1641219940000|2022-01-03 14:25:40|798.16|796.16|798.16|796.16|798.16|796.16|798.16|796.16|0
1641219950000|2022-01-03 14:25:50|798.39|796.39|798.16|796.16|798.39|796.39|798.16|796.16|0
1641219960000|2022-01-03 14:26:00|798.39|796.39|798.16|796.16|798.39|796.39|797.93|795.93|0
1641219970000|2022-01-03 14:26:10|798.39|796.39|798.16|796.16|798.39|796.39|798.16|796.16|0
1641219980000|2022-01-03 14:26:20|798.39|796.39|797.93|795.93|798.39|796.39|797.93|795.93|0
1641219990000|2022-01-03 14:26:30|797.7|795.7|797.47|795.47|797.7|795.7|797.47|795.47|0
1641220000000|2022-01-03 14:26:40|797.23|795.23|797|795|797.23|795.23|797|795|0
1641220010000|2022-01-03 14:26:50|797.23|795.23|797.23|795.23|797.47|795.47|797.23|795.23|0
1641220020000|2022-01-03 14:27:00|797.47|795.47|797|795|797.47|795.47|797|795|0
1641220030000|2022-01-03 14:27:10|797.23|795.23|797.47|795.47|797.47|795.47|797.23|795.23|0
1641220040000|2022-01-03 14:27:20|797.23|795.23|797|795|797.23|795.23|797|795|0
1641220050000|2022-01-03 14:27:30|796.77|794.77|797.47|795.47|797.47|795.47|796.77|794.77|0
1641220060000|2022-01-03 14:27:40|797.23|795.23|796.77|794.77|797.23|795.23|796.77|794.77|0
1641220070000|2022-01-03 14:27:50|797|795|796.31|794.31|797|795|796.31|794.31|0
1641220080000|2022-01-03 14:28:00|796.08|794.08|796.31|794.31|796.31|794.31|796.08|794.08|0
1641220090000|2022-01-03 14:28:10|796.08|794.08|794.69|792.69|796.08|794.08|794.69|792.69|0
1641220100000|2022-01-03 14:28:20|794.92|792.92|795.15|793.15|795.15|793.15|794.92|792.92|0
1641220110000|2022-01-03 14:28:30|795.61|793.61|795.61|793.61|795.84|793.84|795.61|793.61|0
1641220120000|2022-01-03 14:28:40|795.84|793.84|795.61|793.61|795.84|793.84|795.61|793.61|0
1641220130000|2022-01-03 14:28:50|795.38|793.38|795.38|793.38|795.61|793.61|795.38|793.38|0
1641220140000|2022-01-03 14:29:00|795.15|793.15|794.92|792.92|795.15|793.15|794.69|792.69|0
1641220150000|2022-01-03 14:29:10|795.15|793.15|795.15|793.15|795.38|793.38|795.15|793.15|0
1641220160000|2022-01-03 14:29:20|795.38|793.38|795.38|793.38|795.38|793.38|795.38|793.38|0
1641220170000|2022-01-03 14:29:30|795.15|793.15|795.84|793.84|795.84|793.84|795.15|793.15|0
1641220180000|2022-01-03 14:29:40|796.08|794.08|795.38|793.38|796.08|794.08|795.38|793.38|0
1641220190000|2022-01-03 14:29:50|795.61|793.61|795.15|793.15|795.61|793.61|795.15|793.15|0
1641220200000|2022-01-03 14:30:00|794.92|792.92|796.54|794.54|796.54|794.54|794.92|792.92|0
1641220210000|2022-01-03 14:30:10|796.07|794.07|796.54|794.54|796.54|794.54|795.61|793.61|0
1641220220000|2022-01-03 14:30:20|797|795|797.23|795.23|797.23|795.23|797|795|0
1641220230000|2022-01-03 14:30:30|796.54|794.54|796.31|794.31|796.77|794.77|796.31|794.31|0
1641220240000|2022-01-03 14:30:40|795.61|793.61|796.31|794.31|796.54|794.54|795.61|793.61|0
1641220250000|2022-01-03 14:30:50|796.54|794.54|796.54|794.54|796.77|794.77|796.54|794.54|0
1641220260000|2022-01-03 14:31:00|796.07|794.07|796.07|794.07|796.07|794.07|795.15|793.15|0
1641220270000|2022-01-03 14:31:10|796.54|794.54|798.16|796.16|798.16|796.16|796.54|794.54|0
1641220280000|2022-01-03 14:31:20|798.39|796.39|798.85|796.85|798.85|796.85|798.39|796.39|0
1641220290000|2022-01-03 14:31:30|798.62|796.62|799.32|797.32|799.32|797.32|798.62|796.62|0
1641220300000|2022-01-03 14:31:40|799.55|797.55|798.62|796.62|799.55|797.55|798.16|796.16|0
1641220310000|2022-01-03 14:31:50|798.5|796.5|798.62|796.62|798.85|796.85|798.39|796.39|0
1641220320000|2022-01-03 14:32:00|799.09|797.09|797|795|799.09|797.09|796.77|794.77|0
1641220330000|2022-01-03 14:32:10|796.77|794.77|796.77|794.77|796.77|794.77|796.31|794.31|0
1641220340000|2022-01-03 14:32:20|797.93|795.93|797.23|795.23|797.93|795.93|797.23|795.23|0
1641220350000|2022-01-03 14:32:30|797|795|796.65|794.65|797|795|796.54|794.54|0
1641220360000|2022-01-03 14:32:40|797.46|795.46|798.16|796.16|798.16|796.16|797.46|795.46|0
1641220370000|2022-01-03 14:32:50|798.39|796.39|797.69|795.69|798.5|796.5|797.69|795.69|0
1641220380000|2022-01-03 14:33:00|797.23|795.23|797.69|795.69|797.69|795.69|797.23|795.23|0
1641220390000|2022-01-03 14:33:10|797.93|795.93|798.16|796.16|798.39|796.39|797.93|795.93|0
1641220400000|2022-01-03 14:33:20|798.39|796.39|799.08|797.08|799.08|797.08|798.16|796.16|0
1641220410000|2022-01-03 14:33:30|799.32|797.32|799.55|797.55|799.55|797.55|799.32|797.32|0
1641220420000|2022-01-03 14:33:40|800.01|798.01|800.48|798.48|800.48|798.48|800.01|798.01|0
1641220430000|2022-01-03 14:33:50|800.71|798.71|800.94|798.94|800.94|798.94|800.71|798.71|0
1641220440000|2022-01-03 14:34:00|801.4|799.4|802.1|800.1|802.1|800.1|801.4|799.4|0
1641220450000|2022-01-03 14:34:10|802.56|800.56|801.4|799.4|802.79|800.79|801.4|799.4|0
1641220460000|2022-01-03 14:34:20|801.17|799.17|801.63|799.63|801.63|799.63|800.94|798.94|0
1641220470000|2022-01-03 14:34:30|802.1|800.1|801.4|799.4|802.1|800.1|801.4|799.4|0
1641220480000|2022-01-03 14:34:40|801.63|799.63|801.28|799.28|801.63|799.63|801.17|799.17|0
1641220490000|2022-01-03 14:34:50|801.17|799.17|802.33|800.33|802.33|800.33|801.17|799.17|0
1641220500000|2022-01-03 14:35:00|801.87|799.87|802.67|800.67|802.67|800.67|801.87|799.87|0
1641220510000|2022-01-03 14:35:10|802.79|800.79|802.79|800.79|802.79|800.79|802.56|800.56|0
1641220520000|2022-01-03 14:35:20|802.1|800.1|800.71|798.71|802.1|800.1|800.71|798.71|0
1641220530000|2022-01-03 14:35:30|800.94|798.94|801.4|799.4|801.4|799.4|800.94|798.94|0
1641220540000|2022-01-03 14:35:40|801.63|799.63|801.4|799.4|801.63|799.63|801.4|799.4|0
1641220550000|2022-01-03 14:35:50|801.63|799.63|802.1|800.1|802.1|800.1|801.63|799.63|0
1641220560000|2022-01-03 14:36:00|801.87|799.87|802.79|800.79|802.79|800.79|801.87|799.87|0
1641220570000|2022-01-03 14:36:10|803.26|801.26|804.18|802.18|804.18|802.18|803.26|801.26|0
1641220580000|2022-01-03 14:36:20|803.95|801.95|803.26|801.26|803.95|801.95|803.26|801.26|0
1641220590000|2022-01-03 14:36:30|803.02|801.02|803.49|801.49|803.49|801.49|803.02|801.02|0
1641220600000|2022-01-03 14:36:40|803.72|801.72|804.88|802.88|804.88|802.88|803.72|801.72|0
1641220610000|2022-01-03 14:36:50|804.65|802.65|804.18|802.18|804.88|802.88|804.18|802.18|0
1641220620000|2022-01-03 14:37:00|803.72|801.72|804.42|802.42|804.42|802.42|803.72|801.72|0
1641220630000|2022-01-03 14:37:10|804.88|802.88|805.58|803.58|805.58|803.58|804.88|802.88|0
1641220640000|2022-01-03 14:37:20|806.27|804.27|806.74|804.74|806.74|804.74|806.27|804.27|0
1641220650000|2022-01-03 14:37:30|807.43|805.43|807.43|805.43|807.67|805.67|807.43|805.43|0
1641220660000|2022-01-03 14:37:40|806.51|804.51|805.81|803.81|806.51|804.51|805.81|803.81|0
1641220670000|2022-01-03 14:37:50|805.58|803.58|805.81|803.81|806.27|804.27|805.58|803.58|0
1641220680000|2022-01-03 14:38:00|806.04|804.04|805.81|803.81|806.27|804.27|805.81|803.81|0
1641220690000|2022-01-03 14:38:10|805.58|803.58|805.58|803.58|806.27|804.27|805.58|803.58|0
1641220700000|2022-01-03 14:38:20|805.81|803.81|806.27|804.27|806.27|804.27|805.81|803.81|0
1641220710000|2022-01-03 14:38:30|806.04|804.04|806.04|804.04|806.27|804.27|806.04|804.04|0
1641220720000|2022-01-03 14:38:40|805.58|803.58|805.34|803.34|806.04|804.04|805.34|803.34|0
1641220730000|2022-01-03 14:38:50|806.04|804.04|805.34|803.34|806.04|804.04|805.34|803.34|0
1641220740000|2022-01-03 14:39:00|804.88|802.88|804.88|802.88|804.88|802.88|804.65|802.65|0
1641220750000|2022-01-03 14:39:10|804.65|802.65|804.18|802.18|804.65|802.65|804.18|802.18|0
1641220760000|2022-01-03 14:39:20|803.72|801.72|803.95|801.95|803.95|801.95|803.72|801.72|0
1641220770000|2022-01-03 14:39:30|803.26|801.26|802.79|800.79|803.26|801.26|802.56|800.56|0
1641220780000|2022-01-03 14:39:40|803.49|801.49|803.26|801.26|803.49|801.49|803.26|801.26|0
1641220790000|2022-01-03 14:39:50|803.02|801.02|803.02|801.02|803.02|801.02|803.02|801.02|0
1641220800000|2022-01-03 14:40:00|804.42|802.42|804.42|802.42|804.42|802.42|803.95|801.95|0
1641220810000|2022-01-03 14:40:10|804.53|802.53|804.88|802.88|804.88|802.88|804.42|802.42|0
1641220820000|2022-01-03 14:40:20|803.95|801.95|803.95|801.95|803.95|801.95|803.95|801.95|0
1641220830000|2022-01-03 14:40:30|803.72|801.72|803.72|801.72|803.83|801.83|803.49|801.49|0
1641220840000|2022-01-03 14:40:40|803.49|801.49|803.26|801.26|803.49|801.49|803.26|801.26|0
1641220850000|2022-01-03 14:40:50|803.02|801.02|803.49|801.49|803.49|801.49|803.02|801.02|0
1641220860000|2022-01-03 14:41:00|803.02|801.02|802.56|800.56|803.02|801.02|802.56|800.56|0
1641220870000|2022-01-03 14:41:10|803.25|801.25|803.25|801.25|803.25|801.25|803.02|801.02|0
1641220880000|2022-01-03 14:41:20|803.95|801.95|802.33|800.33|803.95|801.95|802.1|800.1|0
1641220890000|2022-01-03 14:41:30|802.56|800.56|803.02|801.02|803.02|801.02|802.1|800.1|0
1641220900000|2022-01-03 14:41:40|803.25|801.25|802.79|800.79|803.25|801.25|802.79|800.79|0
1641220910000|2022-01-03 14:41:50|803.25|801.25|803.25|801.25|803.25|801.25|802.79|800.79|0
1641220920000|2022-01-03 14:42:00|803.02|801.02|803.02|801.02|803.25|801.25|803.02|801.02|0
1641220930000|2022-01-03 14:42:10|802.79|800.79|803.02|801.02|803.02|801.02|802.79|800.79|0
1641220940000|2022-01-03 14:42:20|802.79|800.79|802.33|800.33|802.79|800.79|802.09|800.09|0
1641220950000|2022-01-03 14:42:30|802.09|800.09|802.33|800.33|802.33|800.33|802.09|800.09|0
1641220960000|2022-01-03 14:42:40|802.56|800.56|802.33|800.33|802.56|800.56|802.33|800.33|0
1641220970000|2022-01-03 14:42:50|802.09|800.09|802.33|800.33|802.33|800.33|801.86|799.86|0
1641220980000|2022-01-03 14:43:00|802.09|800.09|802.44|800.44|802.56|800.56|802.09|800.09|0
1641220990000|2022-01-03 14:43:10|802.56|800.56|802.56|800.56|802.79|800.79|802.33|800.33|0
1641221000000|2022-01-03 14:43:20|802.44|800.44|802.79|800.79|802.79|800.79|802.44|800.44|0
1641221010000|2022-01-03 14:43:30|802.56|800.56|802.56|800.56|802.56|800.56|802.56|800.56|0
1641221020000|2022-01-03 14:43:40|802.79|800.79|802.56|800.56|802.79|800.79|802.56|800.56|0
1641221030000|2022-01-03 14:43:50|802.79|800.79|803.02|801.02|803.02|801.02|802.79|800.79|0
1641221040000|2022-01-03 14:44:00|802.79|800.79|802.33|800.33|802.79|800.79|802.33|800.33|0
1641221050000|2022-01-03 14:44:10|801.63|799.63|801.17|799.17|801.63|799.63|801.17|799.17|0
1641221060000|2022-01-03 14:44:20|801.63|799.63|801.86|799.86|801.86|799.86|801.63|799.63|0
1641221070000|2022-01-03 14:44:30|801.74|799.74|801.4|799.4|801.74|799.74|801.4|799.4|0
1641221080000|2022-01-03 14:44:40|801.86|799.86|801.86|799.86|802.09|800.09|801.86|799.86|0
1641221090000|2022-01-03 14:44:50|801.63|799.63|801.74|799.74|801.74|799.74|801.63|799.63|0
1641221100000|2022-01-03 14:45:00|803.25|801.25|802.79|800.79|803.25|801.25|802.33|800.33|0
1641221110000|2022-01-03 14:45:10|802.44|800.44|801.63|799.63|802.44|800.44|801.63|799.63|0
1641221120000|2022-01-03 14:45:20|800.7|798.7|799.89|797.89|800.7|798.7|799.78|797.78|0
1641221130000|2022-01-03 14:45:30|799.78|797.78|800.47|798.47|800.47|798.47|799.78|797.78|0
1641221140000|2022-01-03 14:45:40|800.93|798.93|801.17|799.17|801.17|799.17|800.93|798.93|0
1641221150000|2022-01-03 14:45:50|800.93|798.93|800.01|798.01|800.93|798.93|800.01|798.01|0
1641221160000|2022-01-03 14:46:00|799.54|797.54|798.15|796.15|799.54|797.54|797.69|795.69|0
1641221170000|2022-01-03 14:46:10|797.92|795.92|796.99|794.99|797.92|795.92|796.99|794.99|0
1641221180000|2022-01-03 14:46:20|797.46|795.46|796.76|794.76|797.46|795.46|796.76|794.76|0
1641221190000|2022-01-03 14:46:30|796.99|794.99|796.99|794.99|796.99|794.99|796.99|794.99|0
1641221200000|2022-01-03 14:46:40|796.53|794.53|796.3|794.3|796.53|794.53|796.3|794.3|0
1641221210000|2022-01-03 14:46:50|796.53|794.53|796.76|794.76|796.99|794.99|796.3|794.3|0
1641221220000|2022-01-03 14:47:00|796.3|794.3|793.75|791.75|796.3|794.3|793.75|791.75|0
1641221230000|2022-01-03 14:47:10|794.91|792.91|794.68|792.68|794.91|792.91|794.45|792.45|0
1641221240000|2022-01-03 14:47:20|794.91|792.91|792.83|790.83|794.91|792.91|792.6|790.6|0
1641221250000|2022-01-03 14:47:30|792.6|790.6|791.67|789.67|792.6|790.6|791.44|789.44|0
1641221260000|2022-01-03 14:47:40|791.44|789.44|790.28|788.28|791.67|789.67|790.05|788.05|0
1641221270000|2022-01-03 14:47:50|790.75|788.75|787.05|785.05|790.75|788.75|787.05|785.05|0
1641221280000|2022-01-03 14:48:00|787.51|785.51|786.12|784.12|787.74|785.74|786.12|784.12|0
1641221290000|2022-01-03 14:48:10|785.89|783.89|782.2|780.2|785.89|783.89|782.2|780.2|0
1641221300000|2022-01-03 14:48:20|781.97|779.97|781.28|779.28|782.66|780.66|780.82|778.82|0
1641221310000|2022-01-03 14:48:30|781.97|779.97|781.05|779.05|781.97|779.97|781.05|779.05|0
1641221320000|2022-01-03 14:48:40|781.51|779.51|783.82|781.82|783.82|781.82|781.51|779.51|0
1641221330000|2022-01-03 14:48:50|784.51|782.51|784.28|782.28|784.97|782.97|784.28|782.28|0
1641221340000|2022-01-03 14:49:00|782.66|780.66|783.12|781.12|783.12|781.12|782.66|780.66|0
1641221350000|2022-01-03 14:49:10|782.66|780.66|781.74|779.74|782.89|780.89|781.74|779.74|0
1641221360000|2022-01-03 14:49:20|780.73|778.73|778.65|776.65|780.73|778.73|778.65|776.65|0
1641221370000|2022-01-03 14:49:30|779.11|777.11|779.34|777.34|779.34|777.34|778.65|776.65|0
1641221380000|2022-01-03 14:49:40|779.11|777.11|780.05|778.05|780.05|778.05|779.11|777.11|0
1641221390000|2022-01-03 14:49:50|779.93|777.93|781.2|779.2|781.89|779.89|779.93|777.93|0
1641221400000|2022-01-03 14:50:00|781.89|779.89|781.54|779.54|781.89|779.89|781.54|779.54|0
1641221410000|2022-01-03 14:50:10|779.36|777.36|777.52|775.52|779.36|777.36|777.52|775.52|0
1641221420000|2022-01-03 14:50:20|777.06|775.06|774.53|772.53|777.06|775.06|774.53|772.53|0
1641221430000|2022-01-03 14:50:30|774.3|772.3|774.53|772.53|774.53|772.53|773.61|771.61|0
1641221440000|2022-01-03 14:50:40|774.3|772.3|774.3|772.3|774.3|772.3|772.69|770.69|0
1641221450000|2022-01-03 14:50:50|775.22|773.22|776.6|774.6|776.83|774.83|775.22|773.22|0
1641221460000|2022-01-03 14:51:00|777.29|775.29|777.98|775.98|777.98|775.98|776.37|774.37|0
1641221470000|2022-01-03 14:51:10|778.44|776.44|777.75|775.75|778.44|776.44|777.52|775.52|0
1641221480000|2022-01-03 14:51:20|778.67|776.67|778.9|776.9|778.9|776.9|778.44|776.44|0
1641221490000|2022-01-03 14:51:30|779.59|777.59|781.43|779.43|781.43|779.43|779.59|777.59|0
1641221500000|2022-01-03 14:51:40|781.66|779.66|782.35|780.35|782.58|780.58|781.66|779.66|0
1641221510000|2022-01-03 14:51:50|781.2|779.2|782.58|780.58|783.04|781.04|781.2|779.2|0
1641221520000|2022-01-03 14:52:00|783.04|781.04|784.42|782.42|784.42|782.42|782.58|780.58|0
1641221530000|2022-01-03 14:52:10|784.19|782.19|786.5|784.5|786.84|784.84|784.19|782.19|0
1641221540000|2022-01-03 14:52:20|786.04|784.04|785.8|783.8|786.38|784.38|785.8|783.8|0
1641221550000|2022-01-03 14:52:30|784.88|782.88|783.27|781.27|784.88|782.88|783.27|781.27|0
1641221560000|2022-01-03 14:52:40|783.04|781.04|781.89|779.89|783.04|781.04|781.89|779.89|0
1641221570000|2022-01-03 14:52:50|781.43|779.43|779.82|777.82|781.43|779.43|779.82|777.82|0
1641221580000|2022-01-03 14:53:00|780.51|778.51|782.35|780.35|782.35|780.35|780.51|778.51|0
1641221590000|2022-01-03 14:53:10|783.04|781.04|781.89|779.89|783.04|781.04|781.89|779.89|0
1641221600000|2022-01-03 14:53:20|781.66|779.66|780.74|778.74|781.66|779.66|780.74|778.74|0
1641221610000|2022-01-03 14:53:30|781.66|779.66|782.12|780.12|782.12|780.12|781.66|779.66|0
1641221620000|2022-01-03 14:53:40|781.89|779.89|782.46|780.46|782.46|780.46|781.66|779.66|0
1641221630000|2022-01-03 14:53:50|782.81|780.81|782.81|780.81|782.81|780.81|782.81|780.81|0
1641221640000|2022-01-03 14:54:00|781.43|779.43|782.12|780.12|782.35|780.35|781.43|779.43|0
1641221650000|2022-01-03 14:54:10|783.04|781.04|784.42|782.42|784.42|782.42|783.04|781.04|0
1641221660000|2022-01-03 14:54:20|784.19|782.19|782.81|780.81|784.19|782.19|782.58|780.58|0
1641221670000|2022-01-03 14:54:30|783.04|781.04|783.96|781.96|783.96|781.96|783.04|781.04|0
1641221680000|2022-01-03 14:54:40|784.19|782.19|782.81|780.81|784.19|782.19|782.81|780.81|0
1641221690000|2022-01-03 14:54:50|782.03|780.03|782.26|780.26|782.49|780.49|782.03|780.03|0
1641221700000|2022-01-03 14:55:00|782.96|780.96|781.11|779.11|782.96|780.96|781.11|779.11|0
1641221710000|2022-01-03 14:55:10|780.42|778.42|779.27|777.27|780.42|778.42|779.27|777.27|0
1641221720000|2022-01-03 14:55:20|779.5|777.5|779.73|777.73|779.73|777.73|779.27|777.27|0
1641221730000|2022-01-03 14:55:30|779.96|777.96|779.96|777.96|779.96|777.96|779.27|777.27|0
1641221740000|2022-01-03 14:55:40|779.84|777.84|779.73|777.73|780.19|778.19|779.73|777.73|0
1641221750000|2022-01-03 14:55:50|779.96|777.96|782.72|780.72|782.72|780.72|779.96|777.96|0
1641221760000|2022-01-03 14:56:00|781.57|779.57|781.8|779.8|781.8|779.8|781.57|779.57|0
1641221770000|2022-01-03 14:56:10|782.49|780.49|784.57|782.57|784.57|782.57|782.49|780.49|0
1641221780000|2022-01-03 14:56:20|785.49|783.49|785.95|783.95|785.95|783.95|785.49|783.49|0
1641221790000|2022-01-03 14:56:30|786.18|784.18|786.65|784.65|787.34|785.34|786.18|784.18|0
1641221800000|2022-01-03 14:56:40|785.95|783.95|785.72|783.72|785.95|783.95|785.26|783.26|0
1641221810000|2022-01-03 14:56:50|785.95|783.95|787.57|785.57|787.57|785.57|785.95|783.95|0
1641221820000|2022-01-03 14:57:00|786.65|784.65|784.57|782.57|786.65|784.65|784.57|782.57|0
1641221830000|2022-01-03 14:57:10|785.26|783.26|784.34|782.34|785.26|783.26|784.34|782.34|0
1641221840000|2022-01-03 14:57:20|784.8|782.8|785.49|783.49|785.49|783.49|784.8|782.8|0
1641221850000|2022-01-03 14:57:30|785.14|783.14|785.49|783.49|785.72|783.72|785.14|783.14|0
1641221860000|2022-01-03 14:57:40|785.72|783.72|785.72|783.72|785.95|783.95|785.72|783.72|0
1641221870000|2022-01-03 14:57:50|785.49|783.49|786.64|784.64|786.64|784.64|785.49|783.49|0
1641221880000|2022-01-03 14:58:00|786.99|784.99|787.11|785.11|787.11|785.11|786.76|784.76|0
1641221890000|2022-01-03 14:58:10|786.52|784.52|786.41|784.41|787.11|785.11|786.41|784.41|0
1641221900000|2022-01-03 14:58:20|786.18|784.18|785.03|783.03|786.18|784.18|785.03|783.03|0
1641221910000|2022-01-03 14:58:30|784.8|782.8|784.11|782.11|784.8|782.8|784.11|782.11|0
1641221920000|2022-01-03 14:58:40|784.22|782.22|783.65|781.65|784.22|782.22|783.41|781.41|0
1641221930000|2022-01-03 14:58:50|783.53|781.53|782.72|780.72|783.53|781.53|782.72|780.72|0
1641221940000|2022-01-03 14:59:00|782.49|780.49|782.83|780.83|782.83|780.83|782.49|780.49|0
1641221950000|2022-01-03 14:59:10|783.41|781.41|781.57|779.57|783.41|781.41|781.57|779.57|0
1641221960000|2022-01-03 14:59:20|782.26|780.26|782.26|780.26|782.83|780.83|782.26|780.26|0
1641221970000|2022-01-03 14:59:30|782.03|780.03|782.03|780.03|782.03|780.03|782.03|780.03|0
1641221980000|2022-01-03 14:59:40|781.68|779.68|781.34|779.34|781.68|779.68|781.34|779.34|0
1641221990000|2022-01-03 14:59:50|781.57|779.57|782.03|780.03|782.03|780.03|781.57|779.57|0
1641222000000|2022-01-03 15:00:00|782.26|780.26|781.8|779.8|782.72|780.72|781.8|779.8|0
1641222010000|2022-01-03 15:00:10|781.45|779.45|782.49|780.49|782.49|780.49|781.11|779.11|0
1641222020000|2022-01-03 15:00:20|783.41|781.41|784.8|782.8|784.8|782.8|783.41|781.41|0
1641222030000|2022-01-03 15:00:30|784.34|782.34|786.41|784.41|786.87|784.87|784.34|782.34|0
1641222040000|2022-01-03 15:00:40|786.87|784.87|786.18|784.18|786.87|784.87|786.18|784.18|0
1641222050000|2022-01-03 15:00:50|786.41|784.41|788.49|786.49|788.49|786.49|785.72|783.72|0
1641222060000|2022-01-03 15:01:00|788.6|786.6|789.29|787.29|789.29|787.29|788.6|786.6|0
1641222070000|2022-01-03 15:01:10|788.95|786.95|788.6|786.6|789.18|787.18|788.6|786.6|0
1641222080000|2022-01-03 15:01:20|789.29|787.29|787.57|785.57|789.29|787.29|787.57|785.57|0
1641222090000|2022-01-03 15:01:30|787.8|785.8|787.8|785.8|787.8|785.8|787.57|785.57|0
1641222100000|2022-01-03 15:01:40|788.72|786.72|787.1|785.1|788.95|786.95|787.1|785.1|0
1641222110000|2022-01-03 15:01:50|788.49|786.49|787.57|785.57|788.49|786.49|787.57|785.57|0
1641222120000|2022-01-03 15:02:00|787.1|785.1|786.87|784.87|787.8|785.8|786.87|784.87|0
1641222130000|2022-01-03 15:02:10|786.41|784.41|785.95|783.95|786.41|784.41|785.95|783.95|0
1641222140000|2022-01-03 15:02:20|786.41|784.41|786.41|784.41|786.64|784.64|785.95|783.95|0
1641222150000|2022-01-03 15:02:30|786.87|784.87|784.57|782.57|786.87|784.87|784.57|782.57|0
1641222160000|2022-01-03 15:02:40|784.45|782.45|784.11|782.11|785.03|783.03|784.11|782.11|0
1641222170000|2022-01-03 15:02:50|783.87|781.87|785.03|783.03|785.03|783.03|783.87|781.87|0
1641222180000|2022-01-03 15:03:00|785.26|783.26|786.41|784.41|786.41|784.41|785.26|783.26|0
1641222190000|2022-01-03 15:03:10|786.64|784.64|783.41|781.41|786.64|784.64|783.41|781.41|0
1641222200000|2022-01-03 15:03:20|783.18|781.18|784.1|782.1|784.1|782.1|783.18|781.18|0
1641222210000|2022-01-03 15:03:30|784.68|782.68|786.18|784.18|786.18|784.18|784.68|782.68|0
1641222220000|2022-01-03 15:03:40|785.95|783.95|784.57|782.57|785.95|783.95|784.57|782.57|0
1641222230000|2022-01-03 15:03:50|784.34|782.34|784.34|782.34|784.34|782.34|784.1|782.1|0
1641222240000|2022-01-03 15:04:00|784.68|782.68|785.26|783.26|785.26|783.26|784.68|782.68|0
1641222250000|2022-01-03 15:04:10|786.64|784.64|786.41|784.41|786.64|784.64|785.49|783.49|0
1641222260000|2022-01-03 15:04:20|786.18|784.18|785.49|783.49|786.18|784.18|785.49|783.49|0
1641222270000|2022-01-03 15:04:30|785.26|783.26|786.41|784.41|786.41|784.41|785.26|783.26|0
1641222280000|2022-01-03 15:04:40|786.29|784.29|785.95|783.95|786.64|784.64|785.95|783.95|0
1641222290000|2022-01-03 15:04:50|785.72|783.72|784.8|782.8|785.72|783.72|784.8|782.8|0
1641222300000|2022-01-03 15:05:00|784.57|782.57|786.18|784.18|786.18|784.18|784.45|782.45|0
1641222310000|2022-01-03 15:05:10|785.95|783.95|785.26|783.26|785.95|783.95|784.8|782.8|0
1641222320000|2022-01-03 15:05:20|785.03|783.03|782.72|780.72|785.03|783.03|782.26|780.26|0
1641222330000|2022-01-03 15:05:30|782.95|780.95|783.18|781.18|783.64|781.64|782.95|780.95|0
1641222340000|2022-01-03 15:05:40|782.72|780.72|782.49|780.49|782.72|780.72|782.49|780.49|0
1641222350000|2022-01-03 15:05:50|782.72|780.72|784.57|782.57|784.57|782.57|782.72|780.72|0
1641222360000|2022-01-03 15:06:00|784.56|782.56|785.49|783.49|785.72|783.72|784.56|782.56|0
1641222370000|2022-01-03 15:06:10|785.95|783.95|786.64|784.64|787.33|785.33|785.95|783.95|0
1641222380000|2022-01-03 15:06:20|785.95|783.95|784.91|782.91|785.95|783.95|784.91|782.91|0
1641222390000|2022-01-03 15:06:30|785.26|783.26|785.26|783.26|785.26|783.26|784.1|782.1|0
1641222400000|2022-01-03 15:06:40|785.95|783.95|785.49|783.49|785.95|783.95|785.49|783.49|0
1641222410000|2022-01-03 15:06:50|785.26|783.26|784.33|782.33|785.26|783.26|784.33|782.33|0
1641222420000|2022-01-03 15:07:00|784.8|782.8|784.56|782.56|784.8|782.8|784.56|782.56|0
1641222430000|2022-01-03 15:07:10|784.1|782.1|783.41|781.41|784.1|782.1|783.18|781.18|0
1641222440000|2022-01-03 15:07:20|783.18|781.18|783.18|781.18|783.41|781.41|783.18|781.18|0
1641222450000|2022-01-03 15:07:30|784.1|782.1|784.56|782.56|784.8|782.8|784.1|782.1|0
1641222460000|2022-01-03 15:07:40|784.33|782.33|784.33|782.33|784.33|782.33|784.33|782.33|0
1641222470000|2022-01-03 15:07:50|784.1|782.1|785.03|783.03|785.03|783.03|784.1|782.1|0
1641222480000|2022-01-03 15:08:00|784.33|782.33|783.41|781.41|784.56|782.56|783.41|781.41|0
1641222490000|2022-01-03 15:08:10|783.87|781.87|784.1|782.1|784.1|782.1|783.87|781.87|0
1641222500000|2022-01-03 15:08:20|784.33|782.33|784.33|782.33|784.33|782.33|784.1|782.1|0
1641222510000|2022-01-03 15:08:30|784.1|782.1|783.41|781.41|784.1|782.1|783.41|781.41|0
1641222520000|2022-01-03 15:08:40|783.64|781.64|783.87|781.87|784.1|782.1|783.64|781.64|0
1641222530000|2022-01-03 15:08:50|783.64|781.64|784.1|782.1|784.44|782.44|783.64|781.64|0
1641222540000|2022-01-03 15:09:00|783.75|781.75|783.18|781.18|784.1|782.1|783.18|781.18|0
1641222550000|2022-01-03 15:09:10|782.72|780.72|783.06|781.06|783.29|781.29|782.72|780.72|0
1641222560000|2022-01-03 15:09:20|782.72|780.72|783.29|781.29|783.41|781.41|782.72|780.72|0
1641222570000|2022-01-03 15:09:30|782.95|780.95|783.64|781.64|783.64|781.64|782.95|780.95|0
1641222580000|2022-01-03 15:09:40|784.1|782.1|783.64|781.64|784.1|782.1|783.64|781.64|0
1641222590000|2022-01-03 15:09:50|783.41|781.41|784.79|782.79|784.79|782.79|783.41|781.41|0
1641222600000|2022-01-03 15:10:00|785.02|783.02|786.41|784.41|786.87|784.87|785.02|783.02|0
1641222610000|2022-01-03 15:10:10|787.1|785.1|788.02|786.02|788.02|786.02|786.41|784.41|0
1641222620000|2022-01-03 15:10:20|788.49|786.49|788.26|786.26|788.49|786.49|788.26|786.26|0
1641222630000|2022-01-03 15:10:30|787.79|785.79|787.33|785.33|787.79|785.79|787.33|785.33|0
1641222640000|2022-01-03 15:10:40|787.79|785.79|788.95|786.95|789.18|787.18|787.79|785.79|0
1641222650000|2022-01-03 15:10:50|789.18|787.18|789.64|787.64|789.87|787.87|789.18|787.18|0
1641222660000|2022-01-03 15:11:00|789.06|787.06|788.26|786.26|789.18|787.18|788.26|786.26|0
1641222670000|2022-01-03 15:11:10|788.02|786.02|786.87|784.87|788.26|786.26|786.87|784.87|0
1641222680000|2022-01-03 15:11:20|786.98|784.98|787.79|785.79|787.79|785.79|786.98|784.98|0
1641222690000|2022-01-03 15:11:30|787.33|785.33|786.87|784.87|787.33|785.33|786.87|784.87|0
1641222700000|2022-01-03 15:11:40|786.98|784.98|786.64|784.64|786.98|784.98|786.64|784.64|0
1641222710000|2022-01-03 15:11:50|786.41|784.41|786.41|784.41|786.41|784.41|786.41|784.41|0
1641222720000|2022-01-03 15:12:00|787.1|785.1|787.21|785.21|788.02|786.02|787.1|785.1|0
1641222730000|2022-01-03 15:12:10|786.87|784.87|787.67|785.67|788.02|786.02|786.87|784.87|0
1641222740000|2022-01-03 15:12:20|787.44|785.44|787.21|785.21|787.56|785.56|787.1|785.1|0
1641222750000|2022-01-03 15:12:30|787.33|785.33|787.67|785.67|787.79|785.79|787.33|785.33|0
1641222760000|2022-01-03 15:12:40|787.56|785.56|787.44|785.44|787.56|785.56|787.1|785.1|0
1641222770000|2022-01-03 15:12:50|787.56|785.56|787.79|785.79|787.79|785.79|787.33|785.33|0
1641222780000|2022-01-03 15:13:00|788.25|786.25|787.33|785.33|788.25|786.25|787.33|785.33|0
1641222790000|2022-01-03 15:13:10|786.87|784.87|788.49|786.49|788.49|786.49|786.87|784.87|0
1641222800000|2022-01-03 15:13:20|789.41|787.41|789.41|787.41|789.41|787.41|788.95|786.95|0
1641222810000|2022-01-03 15:13:30|789.87|787.87|789.64|787.64|789.87|787.87|789.64|787.64|0
1641222820000|2022-01-03 15:13:40|789.41|787.41|790.33|788.33|790.33|788.33|789.41|787.41|0
1641222830000|2022-01-03 15:13:50|790.1|788.1|791.03|789.03|791.03|789.03|790.1|788.1|0
1641222840000|2022-01-03 15:14:00|791.26|789.26|791.72|789.72|791.72|789.72|791.03|789.03|0
1641222850000|2022-01-03 15:14:10|791.26|789.26|791.26|789.26|791.26|789.26|791.26|789.26|0
1641222860000|2022-01-03 15:14:20|792.41|790.41|792.64|790.64|792.64|790.64|792.18|790.18|0
1641222870000|2022-01-03 15:14:30|792.18|790.18|792.18|790.18|792.64|790.64|792.18|790.18|0
1641222880000|2022-01-03 15:14:40|793.34|791.34|793.34|791.34|793.34|791.34|793.11|791.11|0
1641222890000|2022-01-03 15:14:50|793.57|791.57|793.11|791.11|793.57|791.57|793.11|791.11|0
1641222900000|2022-01-03 15:15:00|792.52|790.52|791.95|789.95|792.52|790.52|791.49|789.49|0
1641222910000|2022-01-03 15:15:10|793.11|791.11|792.87|790.87|793.57|791.57|792.87|790.87|0
1641222920000|2022-01-03 15:15:20|792.18|790.18|791.49|789.49|792.18|790.18|791.49|789.49|0
1641222930000|2022-01-03 15:15:30|791.95|789.95|791.72|789.72|791.95|789.95|791.72|789.72|0
1641222940000|2022-01-03 15:15:40|791.49|789.49|791.14|789.14|791.49|789.49|791.02|789.02|0
1641222950000|2022-01-03 15:15:50|790.56|788.56|791.26|789.26|791.26|789.26|790.56|788.56|0
1641222960000|2022-01-03 15:16:00|791.49|789.49|791.95|789.95|791.95|789.95|791.49|789.49|0
1641222970000|2022-01-03 15:16:10|791.26|789.26|791.49|789.49|791.49|789.49|791.26|789.26|0
1641222980000|2022-01-03 15:16:20|792.18|790.18|792.41|790.41|792.64|790.64|792.18|790.18|0
1641222990000|2022-01-03 15:16:30|792.18|790.18|791.95|789.95|792.64|790.64|791.95|789.95|0
1641223000000|2022-01-03 15:16:40|791.72|789.72|791.49|789.49|791.72|789.72|791.49|789.49|0
1641223010000|2022-01-03 15:16:50|791.26|789.26|791.95|789.95|791.95|789.95|791.26|789.26|0
1641223020000|2022-01-03 15:17:00|792.18|790.18|792.06|790.06|792.18|790.18|791.95|789.95|0
1641223030000|2022-01-03 15:17:10|791.72|789.72|793.34|791.34|793.34|791.34|791.72|789.72|0
1641223040000|2022-01-03 15:17:20|793.22|791.22|792.64|790.64|793.22|791.22|792.64|790.64|0
1641223050000|2022-01-03 15:17:30|792.87|790.87|792.64|790.64|793.1|791.1|792.64|790.64|0
1641223060000|2022-01-03 15:17:40|792.87|790.87|793.34|791.34|793.34|791.34|792.87|790.87|0
1641223070000|2022-01-03 15:17:50|793.1|791.1|793.1|791.1|793.34|791.34|793.1|791.1|0
1641223080000|2022-01-03 15:18:00|794.72|792.72|794.72|792.72|795.19|793.19|794.72|792.72|0
1641223090000|2022-01-03 15:18:10|795.19|793.19|795.65|793.65|795.65|793.65|794.95|792.95|0
1641223100000|2022-01-03 15:18:20|795.19|793.19|795.19|793.19|795.19|793.19|795.19|793.19|0
1641223110000|2022-01-03 15:18:30|794.72|792.72|795.65|793.65|795.65|793.65|794.72|792.72|0
1641223120000|2022-01-03 15:18:40|795.88|793.88|795.65|793.65|795.88|793.88|795.42|793.42|0
1641223130000|2022-01-03 15:18:50|795.42|793.42|795.42|793.42|795.65|793.65|795.42|793.42|0
1641223140000|2022-01-03 15:19:00|794.95|792.95|794.95|792.95|795.18|793.18|794.95|792.95|0
1641223150000|2022-01-03 15:19:10|794.49|792.49|794.49|792.49|795.18|793.18|794.49|792.49|0
1641223160000|2022-01-03 15:19:20|794.26|792.26|794.26|792.26|794.26|792.26|794.03|792.03|0
1641223170000|2022-01-03 15:19:30|793.8|791.8|793.57|791.57|793.8|791.8|793.1|791.1|0
1641223180000|2022-01-03 15:19:40|794.03|792.03|793.91|791.91|794.03|792.03|793.57|791.57|0
1641223190000|2022-01-03 15:19:50|794.03|792.03|793.57|791.57|794.49|792.49|793.33|791.33|0
1641223200000|2022-01-03 15:20:00|793.1|791.1|793.1|791.1|793.1|791.1|791.95|789.95|0
1641223210000|2022-01-03 15:20:10|793.33|791.33|793.33|791.33|793.33|791.33|793.33|791.33|0
1641223220000|2022-01-03 15:20:20|793.57|791.57|793.57|791.57|793.57|791.57|792.87|790.87|0
1641223230000|2022-01-03 15:20:30|794.26|792.26|792.87|790.87|794.26|792.26|792.87|790.87|0
1641223240000|2022-01-03 15:20:40|792.75|790.75|791.48|789.48|792.75|790.75|791.48|789.48|0
1641223250000|2022-01-03 15:20:50|791.72|789.72|791.02|789.02|791.72|789.72|791.02|789.02|0
1641223260000|2022-01-03 15:21:00|791.72|789.72|792.06|790.06|792.06|790.06|791.72|789.72|0
1641223270000|2022-01-03 15:21:10|792.41|790.41|792.18|790.18|792.41|790.41|792.18|790.18|0
1641223280000|2022-01-03 15:21:20|792.41|790.41|792.18|790.18|792.41|790.41|791.72|789.72|0
1641223290000|2022-01-03 15:21:30|791.95|789.95|791.72|789.72|791.95|789.95|791.72|789.72|0
1641223300000|2022-01-03 15:21:40|791.48|789.48|790.33|788.33|791.48|789.48|790.33|788.33|0
1641223310000|2022-01-03 15:21:50|789.64|787.64|789.64|787.64|789.87|787.87|789.64|787.64|0
1641223320000|2022-01-03 15:22:00|789.41|787.41|788.02|786.02|789.41|787.41|788.02|786.02|0
1641223330000|2022-01-03 15:22:10|789.29|787.29|789.41|787.41|789.64|787.64|789.17|787.17|0
1641223340000|2022-01-03 15:22:20|789.64|787.64|789.41|787.41|789.64|787.64|789.41|787.41|0
1641223350000|2022-01-03 15:22:30|789.64|787.64|790.79|788.79|790.79|788.79|789.64|787.64|0
1641223360000|2022-01-03 15:22:40|790.56|788.56|790.1|788.1|790.56|788.56|789.87|787.87|0
1641223370000|2022-01-03 15:22:50|789.87|787.87|789.87|787.87|789.87|787.87|789.87|787.87|0
1641223380000|2022-01-03 15:23:00|790.1|788.1|790.33|788.33|790.56|788.56|789.87|787.87|0
1641223390000|2022-01-03 15:23:10|790.56|788.56|790.1|788.1|790.56|788.56|789.98|787.98|0
1641223400000|2022-01-03 15:23:20|790.33|788.33|790.67|788.67|790.67|788.67|790.33|788.33|0
1641223410000|2022-01-03 15:23:30|791.02|789.02|791.71|789.71|791.71|789.71|790.79|788.79|0
1641223420000|2022-01-03 15:23:40|791.59|789.59|791.95|789.95|791.95|789.95|791.48|789.48|0
1641223430000|2022-01-03 15:23:50|792.18|790.18|791.95|789.95|792.18|790.18|791.71|789.71|0
1641223440000|2022-01-03 15:24:00|791.71|789.71|792.64|790.64|792.64|790.64|791.71|789.71|0
1641223450000|2022-01-03 15:24:10|792.87|790.87|792.87|790.87|793.33|791.33|792.87|790.87|0
1641223460000|2022-01-03 15:24:20|793.1|791.1|793.8|791.8|794.03|792.03|793.1|791.1|0
1641223470000|2022-01-03 15:24:30|793.79|791.79|793.33|791.33|793.79|791.79|793.33|791.33|0
1641223480000|2022-01-03 15:24:40|792.87|790.87|792.64|790.64|792.87|790.87|792.41|790.41|0
1641223490000|2022-01-03 15:24:50|793.1|791.1|793.79|791.79|793.79|791.79|793.1|791.1|0
1641223500000|2022-01-03 15:25:00|793.1|791.1|792.64|790.64|793.1|791.1|792.64|790.64|0
1641223510000|2022-01-03 15:25:10|793.56|791.56|794.49|792.49|794.72|792.72|793.56|791.56|0
1641223520000|2022-01-03 15:25:20|794.72|792.72|794.95|792.95|794.95|792.95|794.49|792.49|0
1641223530000|2022-01-03 15:25:30|795.88|793.88|796.11|794.11|796.34|794.34|795.88|793.88|0
1641223540000|2022-01-03 15:25:40|795.41|793.41|796.11|794.11|796.11|794.11|795.41|793.41|0
1641223550000|2022-01-03 15:25:50|796.34|794.34|796.8|794.8|796.8|794.8|796.11|794.11|0
1641223560000|2022-01-03 15:26:00|797.5|795.5|797.03|795.03|797.5|795.5|797.03|795.03|0
1641223570000|2022-01-03 15:26:10|796.57|794.57|796.57|794.57|796.8|794.8|796.57|794.57|0
1641223580000|2022-01-03 15:26:20|796.45|794.45|796.34|794.34|796.45|794.45|796.34|794.34|0
1641223590000|2022-01-03 15:26:30|796.11|794.11|795.64|793.64|796.8|794.8|794.95|792.95|0
1641223600000|2022-01-03 15:26:40|795.18|793.18|794.72|792.72|795.18|793.18|794.72|792.72|0
1641223610000|2022-01-03 15:26:50|795.18|793.18|794.95|792.95|795.18|793.18|794.95|792.95|0
1641223620000|2022-01-03 15:27:00|795.41|793.41|795.18|793.18|795.41|793.41|795.18|793.18|0
1641223630000|2022-01-03 15:27:10|795.41|793.41|795.64|793.64|795.64|793.64|794.95|792.95|0
1641223640000|2022-01-03 15:27:20|795.41|793.41|796.11|794.11|796.11|794.11|795.41|793.41|0
1641223650000|2022-01-03 15:27:30|796.34|794.34|795.88|793.88|796.34|794.34|795.88|793.88|0
1641223660000|2022-01-03 15:27:40|796.11|794.11|798.19|796.19|798.19|796.19|796.11|794.11|0
1641223670000|2022-01-03 15:27:50|797.73|795.73|797.5|795.5|797.73|795.73|797.26|795.26|0
1641223680000|2022-01-03 15:28:00|797.26|795.26|796.57|794.57|797.26|795.26|796.57|794.57|0
1641223690000|2022-01-03 15:28:10|797.03|795.03|797.73|795.73|797.73|795.73|797.03|795.03|0
1641223700000|2022-01-03 15:28:20|797.96|795.96|797.03|795.03|797.96|795.96|797.03|795.03|0
1641223710000|2022-01-03 15:28:30|797.14|795.14|797.14|795.14|797.14|795.14|797.14|795.14|0
1641223720000|2022-01-03 15:28:40|797.03|795.03|797.49|795.49|797.49|795.49|797.03|795.03|0
1641223730000|2022-01-03 15:28:50|797.26|795.26|797.49|795.49|797.49|795.49|797.26|795.26|0
1641223740000|2022-01-03 15:29:00|797.26|795.26|797.49|795.49|797.96|795.96|797.26|795.26|0
1641223750000|2022-01-03 15:29:10|797.73|795.73|797.26|795.26|797.73|795.73|797.03|795.03|0
1641223760000|2022-01-03 15:29:20|797.49|795.49|797.49|795.49|797.49|795.49|797.26|795.26|0
1641223770000|2022-01-03 15:29:30|797.73|795.73|798.19|796.19|798.19|796.19|797.49|795.49|0
1641223780000|2022-01-03 15:29:40|797.96|795.96|797.73|795.73|798.19|796.19|797.73|795.73|0
1641223790000|2022-01-03 15:29:50|798.19|796.19|798.65|796.65|798.65|796.65|798.19|796.19|0
1641223800000|2022-01-03 15:30:00|798.88|796.88|798.65|796.65|799.11|797.11|798.65|796.65|0
1641223810000|2022-01-03 15:30:10|797.26|795.26|795.18|793.18|797.26|795.26|794.95|792.95|0
1641223820000|2022-01-03 15:30:20|795.41|793.41|793.56|791.56|795.41|793.41|793.56|791.56|0
1641223830000|2022-01-03 15:30:30|793.1|791.1|793.56|791.56|793.56|791.56|793.1|791.1|0
1641223840000|2022-01-03 15:30:40|793.79|791.79|793.1|791.1|793.79|791.79|793.1|791.1|0
1641223850000|2022-01-03 15:30:50|793.56|791.56|793.79|791.79|793.79|791.79|793.33|791.33|0
1641223860000|2022-01-03 15:31:00|794.02|792.02|794.49|792.49|794.49|792.49|794.02|792.02|0
1641223870000|2022-01-03 15:31:10|794.72|792.72|794.95|792.95|794.95|792.95|794.49|792.49|0
1641223880000|2022-01-03 15:31:20|794.72|792.72|793.79|791.79|794.72|792.72|793.79|791.79|0
1641223890000|2022-01-03 15:31:30|793.33|791.33|793.1|791.1|793.33|791.33|792.87|790.87|0
1641223900000|2022-01-03 15:31:40|792.87|790.87|793.1|791.1|793.1|791.1|792.87|790.87|0
1641223910000|2022-01-03 15:31:50|793.33|791.33|793.1|791.1|793.33|791.33|793.1|791.1|0
1641223920000|2022-01-03 15:32:00|792.87|790.87|792.87|790.87|792.87|790.87|792.87|790.87|0
1641223930000|2022-01-03 15:32:10|792.64|790.64|792.64|790.64|792.87|790.87|792.64|790.64|0
1641223940000|2022-01-03 15:32:20|793.33|791.33|793.1|791.1|793.56|791.56|793.1|791.1|0
1641223950000|2022-01-03 15:32:30|793.33|791.33|792.64|790.64|793.33|791.33|792.4|790.4|0
1641223960000|2022-01-03 15:32:40|792.4|790.4|792.87|790.87|792.87|790.87|792.17|790.17|0
1641223970000|2022-01-03 15:32:50|792.4|790.4|792.4|790.4|792.64|790.64|792.4|790.4|0
1641223980000|2022-01-03 15:33:00|792.64|790.64|791.02|789.02|792.64|790.64|791.02|789.02|0
1641223990000|2022-01-03 15:33:10|790.79|788.79|789.63|787.63|790.79|788.79|789.63|787.63|0
1641224000000|2022-01-03 15:33:20|789.86|787.86|790.56|788.56|790.56|788.56|789.86|787.86|0
1641224010000|2022-01-03 15:33:30|789.86|787.86|789.63|787.63|789.86|787.86|789.63|787.63|0
1641224020000|2022-01-03 15:33:40|789.86|787.86|788.82|786.82|789.86|787.86|788.82|786.82|0
1641224030000|2022-01-03 15:33:50|788.71|786.71|788.48|786.48|789.17|787.17|788.48|786.48|0
1641224040000|2022-01-03 15:34:00|789.63|787.63|789.4|787.4|789.63|787.63|788.71|786.71|0
1641224050000|2022-01-03 15:34:10|789.63|787.63|789.86|787.86|790.09|788.09|789.63|787.63|0
1641224060000|2022-01-03 15:34:20|790.32|788.32|790.79|788.79|790.79|788.79|790.32|788.32|0
1641224070000|2022-01-03 15:34:30|790.56|788.56|791.25|789.25|791.25|789.25|790.56|788.56|0
1641224080000|2022-01-03 15:34:40|791.71|789.71|791.94|789.94|791.94|789.94|791.71|789.71|0
1641224090000|2022-01-03 15:34:50|792.98|790.98|792.17|790.17|792.98|790.98|792.17|790.17|0
1641224100000|2022-01-03 15:35:00|792.4|790.4|792.63|790.63|793.33|791.33|792.4|790.4|0
1641224110000|2022-01-03 15:35:10|792.17|790.17|792.87|790.87|792.87|790.87|792.17|790.17|0
1641224120000|2022-01-03 15:35:20|793.1|791.1|793.1|791.1|793.56|791.56|793.1|791.1|0
1641224130000|2022-01-03 15:35:30|792.87|790.87|793.33|791.33|793.33|791.33|792.87|790.87|0
1641224140000|2022-01-03 15:35:40|792.17|790.17|791.94|789.94|792.4|790.4|791.94|789.94|0
1641224150000|2022-01-03 15:35:50|791.48|789.48|791.48|789.48|791.48|789.48|791.48|789.48|0
1641224160000|2022-01-03 15:36:00|791.94|789.94|791.94|789.94|791.94|789.94|791.25|789.25|0
1641224170000|2022-01-03 15:36:10|791.48|789.48|792.4|790.4|792.4|790.4|791.48|789.48|0
1641224180000|2022-01-03 15:36:20|792.17|790.17|791.1|789.1|792.17|790.17|791.1|789.1|0
1641224190000|2022-01-03 15:36:30|790.87|788.87|791.82|789.82|791.82|789.82|790.87|788.87|0
1641224200000|2022-01-03 15:36:40|792.51|790.51|792.74|790.74|792.97|790.97|792.51|790.51|0
1641224210000|2022-01-03 15:36:50|792.97|790.97|792.51|790.51|792.97|790.97|792.51|790.51|0
1641224220000|2022-01-03 15:37:00|792.28|790.28|792.97|790.97|792.97|790.97|792.28|790.28|0
1641224230000|2022-01-03 15:37:10|793.2|791.2|793.2|791.2|793.2|791.2|792.97|790.97|0
1641224240000|2022-01-03 15:37:20|792.97|790.97|793.2|791.2|793.2|791.2|792.97|790.97|0
1641224250000|2022-01-03 15:37:30|792.97|790.97|792.85|790.85|792.97|790.97|792.74|790.74|0
1641224260000|2022-01-03 15:37:40|792.74|790.74|793.2|791.2|793.2|791.2|792.74|790.74|0
1641224270000|2022-01-03 15:37:50|792.97|790.97|792.51|790.51|792.97|790.97|792.51|790.51|0
1641224280000|2022-01-03 15:38:00|792.28|790.28|791.35|789.35|792.51|790.51|791.35|789.35|0
1641224290000|2022-01-03 15:38:10|791.82|789.82|792.74|790.74|792.74|790.74|791.82|789.82|0
1641224300000|2022-01-03 15:38:20|792.62|790.62|793.43|791.43|793.43|791.43|792.62|790.62|0
1641224310000|2022-01-03 15:38:30|792.97|790.97|792.05|790.05|792.97|790.97|792.05|790.05|0
1641224320000|2022-01-03 15:38:40|791.58|789.58|792.05|790.05|792.05|790.05|791.35|789.35|0
1641224330000|2022-01-03 15:38:50|791.82|789.82|791.82|789.82|791.82|789.82|791.58|789.58|0
1641224340000|2022-01-03 15:39:00|791.69|789.69|791.58|789.58|791.69|789.69|791.58|789.58|0
1641224350000|2022-01-03 15:39:10|791.35|789.35|791.35|789.35|791.35|789.35|791.12|789.12|0
1641224360000|2022-01-03 15:39:20|791.81|789.81|792.74|790.74|792.74|790.74|791.81|789.81|0
1641224370000|2022-01-03 15:39:30|792.51|790.51|792.28|790.28|792.51|790.51|792.28|790.28|0
1641224380000|2022-01-03 15:39:40|792.74|790.74|793.66|791.66|793.66|791.66|792.74|790.74|0
1641224390000|2022-01-03 15:39:50|792.51|790.51|792.51|790.51|792.51|790.51|792.28|790.28|0
1641224400000|2022-01-03 15:40:00|792.05|790.05|792.05|790.05|792.51|790.51|792.05|790.05|0
1641224410000|2022-01-03 15:40:10|791.81|789.81|791.81|789.81|791.81|789.81|791.58|789.58|0
1641224420000|2022-01-03 15:40:20|792.05|790.05|791.58|789.58|792.05|790.05|791.58|789.58|0
1641224430000|2022-01-03 15:40:30|791.12|789.12|790.66|788.66|791.12|789.12|790.66|788.66|0
1641224440000|2022-01-03 15:40:40|790.89|788.89|791.58|789.58|791.58|789.58|790.89|788.89|0
1641224450000|2022-01-03 15:40:50|792.05|790.05|792.51|790.51|792.51|790.51|791.81|789.81|0
1641224460000|2022-01-03 15:41:00|792.28|790.28|792.05|790.05|792.51|790.51|792.05|790.05|0
1641224470000|2022-01-03 15:41:10|791.58|789.58|791.58|789.58|791.58|789.58|791.58|789.58|0
1641224480000|2022-01-03 15:41:20|791.81|789.81|792.51|790.51|792.51|790.51|791.81|789.81|0
1641224490000|2022-01-03 15:41:30|792.74|790.74|792.97|790.97|792.97|790.97|792.74|790.74|0
1641224500000|2022-01-03 15:41:40|793.2|791.2|793.66|791.66|793.66|791.66|792.97|790.97|0
1641224510000|2022-01-03 15:41:50|794.12|792.12|794.7|792.7|794.7|792.7|794.12|792.12|0
1641224520000|2022-01-03 15:42:00|794.35|792.35|795.39|793.39|795.39|793.39|794.35|792.35|0
1641224530000|2022-01-03 15:42:10|795.28|793.28|794.35|792.35|795.28|793.28|794.35|792.35|0
1641224540000|2022-01-03 15:42:20|794.59|792.59|794.12|792.12|794.59|792.59|794.12|792.12|0
1641224550000|2022-01-03 15:42:30|794.35|792.35|793.89|791.89|794.35|792.35|793.89|791.89|0
1641224560000|2022-01-03 15:42:40|793.66|791.66|793.2|791.2|793.66|791.66|793.2|791.2|0
1641224570000|2022-01-03 15:42:50|792.74|790.74|792.74|790.74|792.74|790.74|792.51|790.51|0
1641224580000|2022-01-03 15:43:00|792.51|790.51|791.35|789.35|792.51|790.51|791.35|789.35|0
1641224590000|2022-01-03 15:43:10|791.58|789.58|791.12|789.12|791.81|789.81|791.12|789.12|0
1641224600000|2022-01-03 15:43:20|790.89|788.89|790.43|788.43|790.89|788.89|790.43|788.43|0
1641224610000|2022-01-03 15:43:30|790.66|788.66|791.35|789.35|791.58|789.58|790.66|788.66|0
1641224620000|2022-01-03 15:43:40|791.12|789.12|791.58|789.58|791.58|789.58|791.12|789.12|0
1641224630000|2022-01-03 15:43:50|791.35|789.35|791.81|789.81|791.81|789.81|791.12|789.12|0
1641224640000|2022-01-03 15:44:00|792.27|790.27|792.74|790.74|792.74|790.74|792.27|790.27|0
1641224650000|2022-01-03 15:44:10|792.97|790.97|792.97|790.97|793.43|791.43|792.97|790.97|0
1641224660000|2022-01-03 15:44:20|792.74|790.74|792.27|790.27|792.74|790.74|792.27|790.27|0
1641224670000|2022-01-03 15:44:30|791.35|789.35|791.35|789.35|791.58|789.58|791.35|789.35|0
1641224680000|2022-01-03 15:44:40|791.12|789.12|791.12|789.12|791.12|789.12|790.89|788.89|0
1641224690000|2022-01-03 15:44:50|791.35|789.35|791.35|789.35|791.35|789.35|791.35|789.35|0
1641224700000|2022-01-03 15:45:00|791.12|789.12|790.89|788.89|791.81|789.81|790.89|788.89|0
1641224710000|2022-01-03 15:45:10|791|789|790.2|788.2|791.35|789.35|790.2|788.2|0
1641224720000|2022-01-03 15:45:20|790.43|788.43|790.66|788.66|790.89|788.89|790.43|788.43|0
1641224730000|2022-01-03 15:45:30|790.89|788.89|791.58|789.58|791.58|789.58|790.89|788.89|0
1641224740000|2022-01-03 15:45:40|792.04|790.04|792.27|790.27|792.27|790.27|792.04|790.04|0
1641224750000|2022-01-03 15:45:50|792.5|790.5|792.27|790.27|792.5|790.5|792.27|790.27|0
1641224760000|2022-01-03 15:46:00|792.97|790.97|792.5|790.5|792.97|790.97|792.5|790.5|0
1641224770000|2022-01-03 15:46:10|792.04|790.04|792.27|790.27|792.27|790.27|792.04|790.04|0
1641224780000|2022-01-03 15:46:20|792.04|790.04|792.74|790.74|792.74|790.74|792.04|790.04|0
1641224790000|2022-01-03 15:46:30|792.5|790.5|794.58|792.58|794.58|792.58|792.5|790.5|0
1641224800000|2022-01-03 15:46:40|794.81|792.81|794.93|792.93|794.93|792.93|794.12|792.12|0
1641224810000|2022-01-03 15:46:50|794.81|792.81|795.51|793.51|795.51|793.51|794.35|792.35|0
1641224820000|2022-01-03 15:47:00|794.81|792.81|794.81|792.81|794.81|792.81|794.58|792.58|0
1641224830000|2022-01-03 15:47:10|794.58|792.58|794.58|792.58|794.58|792.58|794.35|792.35|0
1641224840000|2022-01-03 15:47:20|795.28|793.28|795.28|793.28|795.51|793.51|795.05|793.05|0
1641224850000|2022-01-03 15:47:30|795.05|793.05|795.28|793.28|795.28|793.28|794.81|792.81|0
1641224860000|2022-01-03 15:47:40|795.16|793.16|795.28|793.28|795.28|793.28|795.16|793.16|0
1641224870000|2022-01-03 15:47:50|795.05|793.05|794.35|792.35|795.05|793.05|794.35|792.35|0
1641224880000|2022-01-03 15:48:00|794.58|792.58|794.81|792.81|795.05|793.05|794.58|792.58|0
1641224890000|2022-01-03 15:48:10|795.05|793.05|795.51|793.51|795.51|793.51|795.05|793.05|0
1641224900000|2022-01-03 15:48:20|794.81|792.81|795.28|793.28|795.28|793.28|794.81|792.81|0
1641224910000|2022-01-03 15:48:30|795.51|793.51|795.39|793.39|795.74|793.74|795.39|793.39|0
1641224920000|2022-01-03 15:48:40|794.81|792.81|795.05|793.05|795.05|793.05|794.81|792.81|0
1641224930000|2022-01-03 15:48:50|794.81|792.81|794.12|792.12|794.81|792.81|794.12|792.12|0
1641224940000|2022-01-03 15:49:00|793.89|791.89|794.12|792.12|794.12|792.12|793.89|791.89|0
1641224950000|2022-01-03 15:49:10|794.35|792.35|794.35|792.35|794.35|792.35|794.35|792.35|0
1641224960000|2022-01-03 15:49:20|794.58|792.58|794.58|792.58|794.81|792.81|794.58|792.58|0
1641224970000|2022-01-03 15:49:30|795.28|793.28|794.12|792.12|795.28|793.28|794.12|792.12|0
1641224980000|2022-01-03 15:49:40|793.89|791.89|794.35|792.35|794.35|792.35|793.89|791.89|0
1641224990000|2022-01-03 15:49:50|794.58|792.58|794.81|792.81|794.81|792.81|794.58|792.58|0
1641225000000|2022-01-03 15:50:00|795.04|793.04|795.28|793.28|795.28|793.28|794.81|792.81|0
1641225010000|2022-01-03 15:50:10|795.04|793.04|793.43|791.43|795.04|793.04|793.43|791.43|0
1641225020000|2022-01-03 15:50:20|793.2|791.2|792.97|790.97|793.2|791.2|792.97|790.97|0
1641225030000|2022-01-03 15:50:30|793.43|791.43|794.58|792.58|794.58|792.58|793.43|791.43|0
1641225040000|2022-01-03 15:50:40|794.81|792.81|794.12|792.12|794.81|792.81|794.12|792.12|0
1641225050000|2022-01-03 15:50:50|794.35|792.35|793.89|791.89|794.35|792.35|793.89|791.89|0
1641225060000|2022-01-03 15:51:00|794.12|792.12|793.89|791.89|794.12|792.12|793.89|791.89|0
1641225070000|2022-01-03 15:51:10|793.66|791.66|793.89|791.89|793.89|791.89|793.43|791.43|0
1641225080000|2022-01-03 15:51:20|794.12|792.12|794.35|792.35|794.35|792.35|794.12|792.12|0
1641225090000|2022-01-03 15:51:30|794.12|792.12|793.66|791.66|794.12|792.12|793.43|791.43|0
1641225100000|2022-01-03 15:51:40|793.89|791.89|794.12|792.12|794.12|792.12|793.43|791.43|0
1641225110000|2022-01-03 15:51:50|794.35|792.35|794.12|792.12|794.35|792.35|794.12|792.12|0
1641225120000|2022-01-03 15:52:00|794.58|792.58|794.35|792.35|794.81|792.81|794.35|792.35|0
1641225130000|2022-01-03 15:52:10|794.12|792.12|793.46|791.46|794.12|792.12|793.46|791.46|0
1641225140000|2022-01-03 15:52:20|793.23|791.23|793|791|793.23|791.23|793|791|0
1641225150000|2022-01-03 15:52:30|793.11|791.11|793.46|791.46|793.46|791.46|793|791|0
1641225160000|2022-01-03 15:52:40|793.69|791.69|793.46|791.46|793.69|791.69|793.46|791.46|0
1641225170000|2022-01-03 15:52:50|793.23|791.23|793.46|791.46|793.46|791.46|793.23|791.23|0
1641225180000|2022-01-03 15:53:00|791.61|789.61|792.07|790.07|792.07|790.07|791.61|789.61|0
1641225190000|2022-01-03 15:53:10|791.61|789.61|791.84|789.84|792.07|790.07|791.61|789.61|0
1641225200000|2022-01-03 15:53:20|792.3|790.3|792.3|790.3|792.3|790.3|792.07|790.07|0
1641225210000|2022-01-03 15:53:30|792.07|790.07|792.3|790.3|792.3|790.3|792.07|790.07|0
1641225220000|2022-01-03 15:53:40|792.42|790.42|792.3|790.3|792.65|790.65|792.3|790.3|0
1641225230000|2022-01-03 15:53:50|792.54|790.54|792.07|790.07|792.54|790.54|792.07|790.07|0
1641225240000|2022-01-03 15:54:00|792.18|790.18|792.18|790.18|792.54|790.54|792.18|790.18|0
1641225250000|2022-01-03 15:54:10|792.07|790.07|791.61|789.61|792.3|790.3|791.61|789.61|0
1641225260000|2022-01-03 15:54:20|791.84|789.84|792.07|790.07|792.3|790.3|791.84|789.84|0
1641225270000|2022-01-03 15:54:30|792.3|790.3|792.54|790.54|792.54|790.54|792.3|790.3|0
1641225280000|2022-01-03 15:54:40|792.42|790.42|792.77|790.77|793|791|792.42|790.42|0
1641225290000|2022-01-03 15:54:50|793|791|793|791|793|791|792.77|790.77|0
1641225300000|2022-01-03 15:55:00|793.23|791.23|792.3|790.3|793.23|791.23|792.3|790.3|0
1641225310000|2022-01-03 15:55:10|792.07|790.07|792.54|790.54|792.54|790.54|791.84|789.84|0
1641225320000|2022-01-03 15:55:20|791.61|789.61|791.61|789.61|791.61|789.61|791.61|789.61|0
1641225330000|2022-01-03 15:55:30|791.38|789.38|791.15|789.15|791.38|789.38|791.15|789.15|0
1641225340000|2022-01-03 15:55:40|790.92|788.92|791.84|789.84|791.84|789.84|790.92|788.92|0
1641225350000|2022-01-03 15:55:50|791.61|789.61|791.61|789.61|791.61|789.61|791.38|789.38|0
1641225360000|2022-01-03 15:56:00|791.84|789.84|792.53|790.53|792.53|790.53|791.84|789.84|0
1641225370000|2022-01-03 15:56:10|792.3|790.3|792.77|790.77|793|791|792.3|790.3|0
1641225380000|2022-01-03 15:56:20|793.23|791.23|793|791|793.23|791.23|793|791|0
1641225390000|2022-01-03 15:56:30|792.77|790.77|794.15|792.15|794.15|792.15|792.77|790.77|0
1641225400000|2022-01-03 15:56:40|793.92|791.92|793.92|791.92|794.38|792.38|793.92|791.92|0
1641225410000|2022-01-03 15:56:50|793.46|791.46|793|791|793.46|791.46|793|791|0
1641225420000|2022-01-03 15:57:00|792.77|790.77|792.3|790.3|793|791|792.3|790.3|0
1641225430000|2022-01-03 15:57:10|792.41|790.41|793|791|793|791|792.41|790.41|0
1641225440000|2022-01-03 15:57:20|793.23|791.23|793.69|791.69|793.92|791.92|793.23|791.23|0
1641225450000|2022-01-03 15:57:30|793.92|791.92|793.92|791.92|793.92|791.92|793.69|791.69|0
1641225460000|2022-01-03 15:57:40|793.69|791.69|793.69|791.69|793.92|791.92|793.69|791.69|0
1641225470000|2022-01-03 15:57:50|793.46|791.46|793.46|791.46|793.46|791.46|793.46|791.46|0
1641225480000|2022-01-03 15:58:00|793.23|791.23|792.41|790.41|793.23|791.23|792.41|790.41|0
1641225490000|2022-01-03 15:58:10|792.53|790.53|792.77|790.77|792.77|790.77|792.3|790.3|0
1641225500000|2022-01-03 15:58:20|792.53|790.53|792.07|790.07|792.53|790.53|792.07|790.07|0
1641225510000|2022-01-03 15:58:30|791.84|789.84|791.84|789.84|791.95|789.95|791.61|789.61|0
1641225520000|2022-01-03 15:58:40|791.38|789.38|791.15|789.15|791.38|789.38|791.15|789.15|0
1641225530000|2022-01-03 15:58:50|791.38|789.38|791.26|789.26|791.38|789.38|791.26|789.26|0
1641225540000|2022-01-03 15:59:00|791.15|789.15|791.61|789.61|791.61|789.61|791.15|789.15|0
1641225550000|2022-01-03 15:59:10|791.84|789.84|791.84|789.84|792.07|790.07|791.84|789.84|0
1641225560000|2022-01-03 15:59:20|792.07|790.07|791.84|789.84|792.07|790.07|791.84|789.84|0
1641225570000|2022-01-03 15:59:30|792.07|790.07|792.53|790.53|792.53|790.53|792.07|790.07|0
1641225580000|2022-01-03 15:59:40|792.76|790.76|793|791|793|791|792.53|790.53|0
1641225590000|2022-01-03 15:59:50|792.88|790.88|793.23|791.23|793.23|791.23|792.88|790.88|0
1641225600000|2022-01-03 16:00:00|793.46|791.46|793.23|791.23|793.46|791.46|793.23|791.23|0
1641225610000|2022-01-03 16:00:10|794.15|792.15|793.69|791.69|794.15|792.15|793.57|791.57|0
1641225620000|2022-01-03 16:00:20|793.23|791.23|792.53|790.53|793.23|791.23|792.3|790.3|0
1641225630000|2022-01-03 16:00:30|793|791|793|791|793.23|791.23|793|791|0
1641225640000|2022-01-03 16:00:40|792.76|790.76|792.53|790.53|792.76|790.76|792.3|790.3|0
1641225650000|2022-01-03 16:00:50|792.3|790.3|792.07|790.07|792.3|790.3|791.84|789.84|0
1641225660000|2022-01-03 16:01:00|792.18|790.18|792.41|790.41|792.41|790.41|792.18|790.18|0
1641225670000|2022-01-03 16:01:10|793|791|792.3|790.3|793|791|792.3|790.3|0
1641225680000|2022-01-03 16:01:20|792.18|790.18|791.61|789.61|792.18|790.18|791.61|789.61|0
1641225690000|2022-01-03 16:01:30|791.84|789.84|792.53|790.53|792.53|790.53|791.84|789.84|0
1641225700000|2022-01-03 16:01:40|792.76|790.76|793.46|791.46|793.46|791.46|792.76|790.76|0
1641225710000|2022-01-03 16:01:50|793.23|791.23|793.23|791.23|793.23|791.23|792.99|790.99|0
1641225720000|2022-01-03 16:02:00|792.76|790.76|792.99|790.99|792.99|790.99|792.53|790.53|0
1641225730000|2022-01-03 16:02:10|792.76|790.76|791.84|789.84|792.76|790.76|791.84|789.84|0
1641225740000|2022-01-03 16:02:20|791.38|789.38|791.38|789.38|791.61|789.61|791.38|789.38|0
1641225750000|2022-01-03 16:02:30|791.15|789.15|791.15|789.15|791.15|789.15|791.15|789.15|0
1641225760000|2022-01-03 16:02:40|791.14|789.14|791.14|789.14|791.14|789.14|791.02|789.02|0
1641225770000|2022-01-03 16:02:50|791.38|789.38|791.14|789.14|791.38|789.38|791.14|789.14|0
1641225780000|2022-01-03 16:03:00|790.22|788.22|790.56|788.56|790.68|788.68|790.22|788.22|0
1641225790000|2022-01-03 16:03:10|790.68|788.68|791.26|789.26|791.26|789.26|790.68|788.68|0
1641225800000|2022-01-03 16:03:20|791.38|789.38|791.84|789.84|792.07|790.07|791.38|789.38|0
1641225810000|2022-01-03 16:03:30|792.07|790.07|792.07|790.07|792.07|790.07|791.84|789.84|0
1641225820000|2022-01-03 16:03:40|791.84|789.84|791.61|789.61|792.07|790.07|791.61|789.61|0
1641225830000|2022-01-03 16:03:50|791.38|789.38|791.61|789.61|791.61|789.61|791.38|789.38|0
1641225840000|2022-01-03 16:04:00|791.84|789.84|791.14|789.14|791.84|789.84|791.14|789.14|0
1641225850000|2022-01-03 16:04:10|791.38|789.38|791.14|789.14|791.38|789.38|790.91|788.91|0
1641225860000|2022-01-03 16:04:20|790.91|788.91|789.99|787.99|790.91|788.91|789.99|787.99|0
1641225870000|2022-01-03 16:04:30|790.22|788.22|791.14|789.14|791.14|789.14|790.22|788.22|0
1641225880000|2022-01-03 16:04:40|791.38|789.38|791.61|789.61|791.61|789.61|791.38|789.38|0
1641225890000|2022-01-03 16:04:50|791.84|789.84|791.84|789.84|791.84|789.84|791.84|789.84|0
1641225900000|2022-01-03 16:05:00|791.61|789.61|791.14|789.14|791.61|789.61|791.14|789.14|0
1641225910000|2022-01-03 16:05:10|791.38|789.38|791.14|789.14|791.38|789.38|790.91|788.91|0
1641225920000|2022-01-03 16:05:20|791.38|789.38|790.22|788.22|791.38|789.38|790.22|788.22|0
1641225930000|2022-01-03 16:05:30|789.99|787.99|790.1|788.1|790.1|788.1|789.99|787.99|0
1641225940000|2022-01-03 16:05:40|789.99|787.99|791.84|789.84|791.84|789.84|789.99|787.99|0
1641225950000|2022-01-03 16:05:50|792.3|790.3|792.07|790.07|792.3|790.3|791.95|789.95|0
1641225960000|2022-01-03 16:06:00|791.84|789.84|792.53|790.53|792.53|790.53|791.84|789.84|0
1641225970000|2022-01-03 16:06:10|793.22|791.22|793.22|791.22|793.22|791.22|793.22|791.22|0
1641225980000|2022-01-03 16:06:20|792.99|790.99|792.76|790.76|792.99|790.99|792.76|790.76|0
1641225990000|2022-01-03 16:06:30|792.53|790.53|792.07|790.07|792.76|790.76|792.07|790.07|0
1641226000000|2022-01-03 16:06:40|792.3|790.3|791.61|789.61|792.3|790.3|791.61|789.61|0
1641226010000|2022-01-03 16:06:50|791.84|789.84|792.07|790.07|792.18|790.18|791.61|789.61|0
1641226020000|2022-01-03 16:07:00|792.3|790.3|791.37|789.37|792.3|790.3|791.37|789.37|0
1641226030000|2022-01-03 16:07:10|791.14|789.14|791.37|789.37|791.37|789.37|791.14|789.14|0
1641226040000|2022-01-03 16:07:20|790.91|788.91|790.45|788.45|790.91|788.91|790.45|788.45|0
1641226050000|2022-01-03 16:07:30|790.91|788.91|790.22|788.22|790.91|788.91|790.22|788.22|0
1641226060000|2022-01-03 16:07:40|789.99|787.99|790.22|788.22|790.33|788.33|789.99|787.99|0
1641226070000|2022-01-03 16:07:50|789.99|787.99|789.76|787.76|789.99|787.99|789.76|787.76|0
1641226080000|2022-01-03 16:08:00|788.6|786.6|788.6|786.6|789.06|787.06|788.6|786.6|0
1641226090000|2022-01-03 16:08:10|788.48|786.48|788.6|786.6|788.6|786.6|788.48|786.48|0
1641226100000|2022-01-03 16:08:20|788.14|786.14|788.6|786.6|788.6|786.6|788.14|786.14|0
1641226110000|2022-01-03 16:08:30|788.14|786.14|787.45|785.45|788.14|786.14|787.45|785.45|0
1641226120000|2022-01-03 16:08:40|788.14|786.14|788.37|786.37|788.37|786.37|788.14|786.14|0
1641226130000|2022-01-03 16:08:50|788.6|786.6|789.06|787.06|789.29|787.29|788.6|786.6|0
1641226140000|2022-01-03 16:09:00|789.29|787.29|789.52|787.52|789.76|787.76|789.29|787.29|0
1641226150000|2022-01-03 16:09:10|788.83|786.83|789.29|787.29|789.29|787.29|788.83|786.83|0
1641226160000|2022-01-03 16:09:20|788.94|786.94|788.6|786.6|788.94|786.94|788.6|786.6|0
1641226170000|2022-01-03 16:09:30|788.37|786.37|788.14|786.14|788.37|786.37|788.14|786.14|0
1641226180000|2022-01-03 16:09:40|788.37|786.37|788.6|786.6|788.83|786.83|788.37|786.37|0
1641226190000|2022-01-03 16:09:50|788.83|786.83|788.6|786.6|788.83|786.83|788.6|786.6|0
1641226200000|2022-01-03 16:10:00|788.37|786.37|788.83|786.83|788.83|786.83|788.14|786.14|0
1641226210000|2022-01-03 16:10:10|788.6|786.6|788.14|786.14|788.6|786.6|787.91|785.91|0
1641226220000|2022-01-03 16:10:20|787.91|785.91|788.14|786.14|788.14|786.14|787.68|785.68|0
1641226230000|2022-01-03 16:10:30|788.37|786.37|788.14|786.14|788.6|786.6|788.14|786.14|0
1641226240000|2022-01-03 16:10:40|788.37|786.37|788.14|786.14|788.37|786.37|788.14|786.14|0
1641226250000|2022-01-03 16:10:50|788.37|786.37|788.37|786.37|788.37|786.37|788.37|786.37|0
1641226260000|2022-01-03 16:11:00|787.91|785.91|787.21|785.21|787.91|785.91|787.21|785.21|0
1641226270000|2022-01-03 16:11:10|787.33|785.33|787.68|785.68|787.68|785.68|786.98|784.98|0
1641226280000|2022-01-03 16:11:20|787.45|785.45|786.29|784.29|787.45|785.45|785.83|783.83|0
1641226290000|2022-01-03 16:11:30|786.52|784.52|785.83|783.83|786.52|784.52|785.83|783.83|0
1641226300000|2022-01-03 16:11:40|786.29|784.29|787.91|785.91|787.91|785.91|786.29|784.29|0
1641226310000|2022-01-03 16:11:50|788.14|786.14|787.91|785.91|788.14|786.14|787.91|785.91|0
1641226320000|2022-01-03 16:12:00|788.14|786.14|788.14|786.14|788.14|786.14|787.91|785.91|0
1641226330000|2022-01-03 16:12:10|787.44|785.44|786.06|784.06|787.44|785.44|786.06|784.06|0
1641226340000|2022-01-03 16:12:20|786.52|784.52|786.52|784.52|786.75|784.75|786.52|784.52|0
1641226350000|2022-01-03 16:12:30|786.29|784.29|786.52|784.52|786.52|784.52|786.06|784.06|0
1641226360000|2022-01-03 16:12:40|786.75|784.75|786.29|784.29|786.75|784.75|786.29|784.29|0
1641226370000|2022-01-03 16:12:50|786.06|784.06|786.06|784.06|786.29|784.29|786.06|784.06|0
1641226380000|2022-01-03 16:13:00|785.37|783.37|785.37|783.37|785.6|783.6|785.37|783.37|0
1641226390000|2022-01-03 16:13:10|784.91|782.91|784.67|782.67|784.91|782.91|784.67|782.67|0
1641226400000|2022-01-03 16:13:20|784.91|782.91|785.37|783.37|785.37|783.37|784.44|782.44|0
1641226410000|2022-01-03 16:13:30|785.83|783.83|786.06|784.06|786.29|784.29|785.83|783.83|0
1641226420000|2022-01-03 16:13:40|786.29|784.29|786.29|784.29|786.29|784.29|786.06|784.06|0
1641226430000|2022-01-03 16:13:50|786.06|784.06|786.29|784.29|786.29|784.29|786.06|784.06|0
1641226440000|2022-01-03 16:14:00|785.83|783.83|785.37|783.37|786.06|784.06|785.37|783.37|0
1641226450000|2022-01-03 16:14:10|785.14|783.14|785.14|783.14|785.14|783.14|784.9|782.9|0
1641226460000|2022-01-03 16:14:20|784.9|782.9|784.9|782.9|784.9|782.9|784.67|782.67|0
1641226470000|2022-01-03 16:14:30|784.78|782.78|785.25|783.25|785.25|783.25|784.78|782.78|0
1641226480000|2022-01-03 16:14:40|784.9|782.9|784.67|782.67|784.9|782.9|784.67|782.67|0
1641226490000|2022-01-03 16:14:50|784.9|782.9|784.9|782.9|785.14|783.14|784.78|782.78|0
1641226500000|2022-01-03 16:15:00|785.14|783.14|784.9|782.9|785.14|783.14|784.9|782.9|0
1641226510000|2022-01-03 16:15:10|785.14|783.14|784.9|782.9|785.14|783.14|784.67|782.67|0
1641226520000|2022-01-03 16:15:20|784.67|782.67|785.14|783.14|785.14|783.14|784.67|782.67|0
1641226530000|2022-01-03 16:15:30|784.44|782.44|784.44|782.44|784.67|782.67|784.44|782.44|0
1641226540000|2022-01-03 16:15:40|784.67|782.67|784.21|782.21|784.67|782.67|784.21|782.21|0
1641226550000|2022-01-03 16:15:50|784.44|782.44|783.98|781.98|784.44|782.44|783.98|781.98|0
1641226560000|2022-01-03 16:16:00|784.44|782.44|785.83|783.83|785.83|783.83|784.44|782.44|0
1641226570000|2022-01-03 16:16:10|785.6|783.6|786.06|784.06|786.06|784.06|785.6|783.6|0
1641226580000|2022-01-03 16:16:20|786.29|784.29|785.83|783.83|786.29|784.29|785.83|783.83|0
1641226590000|2022-01-03 16:16:30|786.06|784.06|785.83|783.83|786.06|784.06|785.83|783.83|0
1641226600000|2022-01-03 16:16:40|785.6|783.6|785.83|783.83|785.83|783.83|785.48|783.48|0
1641226610000|2022-01-03 16:16:50|786.52|784.52|786.29|784.29|786.52|784.52|786.29|784.29|0
1641226620000|2022-01-03 16:17:00|786.06|784.06|785.37|783.37|786.06|784.06|785.37|783.37|0
1641226630000|2022-01-03 16:17:10|784.9|782.9|785.13|783.13|785.13|783.13|784.9|782.9|0
1641226640000|2022-01-03 16:17:20|784.9|782.9|784.44|782.44|784.9|782.9|784.44|782.44|0
1641226650000|2022-01-03 16:17:30|784.21|782.21|784.9|782.9|784.9|782.9|784.21|782.21|0
1641226660000|2022-01-03 16:17:40|784.21|782.21|784.21|782.21|784.21|782.21|783.98|781.98|0
1641226670000|2022-01-03 16:17:50|784.44|782.44|784.44|782.44|784.44|782.44|784.21|782.21|0
1641226680000|2022-01-03 16:18:00|783.98|781.98|783.98|781.98|783.98|781.98|783.98|781.98|0
1641226690000|2022-01-03 16:18:10|783.75|781.75|784.21|782.21|784.21|782.21|783.75|781.75|0
1641226700000|2022-01-03 16:18:20|783.98|781.98|783.52|781.52|783.98|781.98|783.52|781.52|0
1641226710000|2022-01-03 16:18:30|783.29|781.29|783.98|781.98|783.98|781.98|783.29|781.29|0
1641226720000|2022-01-03 16:18:40|784.67|782.67|785.36|783.36|785.36|783.36|784.67|782.67|0
1641226730000|2022-01-03 16:18:50|785.6|783.6|784.67|782.67|785.6|783.6|784.67|782.67|0
1641226740000|2022-01-03 16:19:00|785.13|783.13|784.44|782.44|785.36|783.36|784.44|782.44|0
1641226750000|2022-01-03 16:19:10|784.67|782.67|784.21|782.21|784.67|782.67|784.21|782.21|0
1641226760000|2022-01-03 16:19:20|784.67|782.67|784.44|782.44|784.67|782.67|784.21|782.21|0
1641226770000|2022-01-03 16:19:30|784.67|782.67|784.44|782.44|784.67|782.67|784.44|782.44|0
1641226780000|2022-01-03 16:19:40|784.21|782.21|784.44|782.44|784.44|782.44|784.21|782.21|0
1641226790000|2022-01-03 16:19:50|784.67|782.67|785.13|783.13|785.13|783.13|784.67|782.67|0
1641226800000|2022-01-03 16:20:00|784.9|782.9|783.4|781.4|784.9|782.9|783.4|781.4|0
1641226810000|2022-01-03 16:20:10|783.29|781.29|783.98|781.98|783.98|781.98|783.29|781.29|0
1641226820000|2022-01-03 16:20:20|784.44|782.44|784.9|782.9|785.36|783.36|784.44|782.44|0
1641226830000|2022-01-03 16:20:30|784.44|782.44|784.44|782.44|784.67|782.67|784.44|782.44|0
1641226840000|2022-01-03 16:20:40|784.21|782.21|784.21|782.21|784.21|782.21|783.98|781.98|0
1641226850000|2022-01-03 16:20:50|783.98|781.98|783.98|781.98|783.98|781.98|783.75|781.75|0
1641226860000|2022-01-03 16:21:00|783.75|781.75|784.67|782.67|784.67|782.67|783.75|781.75|0
1641226870000|2022-01-03 16:21:10|784.44|782.44|784.55|782.55|784.55|782.55|784.21|782.21|0
1641226880000|2022-01-03 16:21:20|784.9|782.9|785.13|783.13|785.13|783.13|784.67|782.67|0
1641226890000|2022-01-03 16:21:30|785.36|783.36|785.59|783.59|785.59|783.59|785.36|783.36|0
1641226900000|2022-01-03 16:21:40|785.36|783.36|785.59|783.59|785.59|783.59|785.36|783.36|0
1641226910000|2022-01-03 16:21:50|785.82|783.82|785.82|783.82|785.82|783.82|785.59|783.59|0
1641226920000|2022-01-03 16:22:00|785.59|783.59|786.06|784.06|786.06|784.06|785.59|783.59|0
1641226930000|2022-01-03 16:22:10|785.59|783.59|786.06|784.06|786.29|784.29|785.59|783.59|0
1641226940000|2022-01-03 16:22:20|785.82|783.82|786.52|784.52|786.52|784.52|785.82|783.82|0
1641226950000|2022-01-03 16:22:30|786.75|784.75|787.21|785.21|787.44|785.44|786.75|784.75|0
1641226960000|2022-01-03 16:22:40|787.44|785.44|786.98|784.98|787.44|785.44|786.98|784.98|0
1641226970000|2022-01-03 16:22:50|786.52|784.52|786.29|784.29|786.52|784.52|786.29|784.29|0
1641226980000|2022-01-03 16:23:00|786.06|784.06|786.29|784.29|786.29|784.29|785.82|783.82|0
1641226990000|2022-01-03 16:23:10|786.52|784.52|786.75|784.75|786.75|784.75|786.52|784.52|0
1641227000000|2022-01-03 16:23:20|786.29|784.29|785.82|783.82|786.29|784.29|785.82|783.82|0
1641227010000|2022-01-03 16:23:30|786.06|784.06|785.82|783.82|786.06|784.06|785.82|783.82|0
1641227020000|2022-01-03 16:23:40|786.06|784.06|786.98|784.98|786.98|784.98|786.05|784.05|0
1641227030000|2022-01-03 16:23:50|786.75|784.75|787.9|785.9|787.9|785.9|786.75|784.75|0
1641227040000|2022-01-03 16:24:00|787.67|785.67|787.44|785.44|787.67|785.67|787.44|785.44|0
1641227050000|2022-01-03 16:24:10|786.98|784.98|787.67|785.67|788.01|786.01|786.98|784.98|0
1641227060000|2022-01-03 16:24:20|787.9|785.9|787.9|785.9|788.13|786.13|787.9|785.9|0
1641227070000|2022-01-03 16:24:30|787.67|785.67|787.67|785.67|787.9|785.9|787.67|785.67|0
1641227080000|2022-01-03 16:24:40|787.44|785.44|786.75|784.75|787.44|785.44|786.75|784.75|0
1641227090000|2022-01-03 16:24:50|786.98|784.98|787.44|785.44|787.44|785.44|786.98|784.98|0
1641227100000|2022-01-03 16:25:00|787.21|785.21|786.98|784.98|787.21|785.21|786.63|784.63|0
1641227110000|2022-01-03 16:25:10|787.21|785.21|786.98|784.98|787.21|785.21|786.75|784.75|0
1641227120000|2022-01-03 16:25:20|786.75|784.75|786.05|784.05|786.75|784.75|786.05|784.05|0
1641227130000|2022-01-03 16:25:30|786.29|784.29|786.4|784.4|786.4|784.4|786.29|784.29|0
1641227140000|2022-01-03 16:25:40|786.28|784.28|786.28|784.28|786.28|784.28|786.05|784.05|0
1641227150000|2022-01-03 16:25:50|786.05|784.05|786.75|784.75|786.75|784.75|786.05|784.05|0
1641227160000|2022-01-03 16:26:00|786.52|784.52|786.05|784.05|786.52|784.52|786.05|784.05|0
1641227170000|2022-01-03 16:26:10|785.82|783.82|785.36|783.36|785.82|783.82|785.13|783.13|0
1641227180000|2022-01-03 16:26:20|785.59|783.59|785.59|783.59|785.59|783.59|785.59|783.59|0
1641227190000|2022-01-03 16:26:30|785.36|783.36|786.28|784.28|786.28|784.28|785.36|783.36|0
1641227200000|2022-01-03 16:26:40|786.05|784.05|785.82|783.82|786.28|784.28|785.82|783.82|0
1641227210000|2022-01-03 16:26:50|786.28|784.28|786.52|784.52|786.52|784.52|786.28|784.28|0
1641227220000|2022-01-03 16:27:00|786.28|784.28|787.67|785.67|787.67|785.67|786.28|784.28|0
1641227230000|2022-01-03 16:27:10|787.9|785.9|787.67|785.67|787.9|785.9|787.67|785.67|0
1641227240000|2022-01-03 16:27:20|787.44|785.44|787.21|785.21|787.44|785.44|787.21|785.21|0
1641227250000|2022-01-03 16:27:30|786.75|784.75|786.75|784.75|786.75|784.75|786.75|784.75|0
1641227260000|2022-01-03 16:27:40|786.98|784.98|787.21|785.21|787.21|785.21|786.86|784.86|0
1641227270000|2022-01-03 16:27:50|786.98|784.98|786.98|784.98|786.98|784.98|786.75|784.75|0
1641227280000|2022-01-03 16:28:00|787.09|785.09|787.21|785.21|787.21|785.21|786.98|784.98|0
1641227290000|2022-01-03 16:28:10|786.98|784.98|786.51|784.51|786.98|784.98|786.51|784.51|0
1641227300000|2022-01-03 16:28:20|786.28|784.28|785.59|783.59|786.28|784.28|785.59|783.59|0
1641227310000|2022-01-03 16:28:30|785.82|783.82|785.36|783.36|785.82|783.82|785.36|783.36|0
1641227320000|2022-01-03 16:28:40|785.59|783.59|785.36|783.36|785.59|783.59|785.36|783.36|0
1641227330000|2022-01-03 16:28:50|785.47|783.47|785.82|783.82|785.82|783.82|785.47|783.47|0
1641227340000|2022-01-03 16:29:00|785.59|783.59|785.13|783.13|785.59|783.59|785.13|783.13|0
1641227350000|2022-01-03 16:29:10|785.36|783.36|785.13|783.13|785.82|783.82|785.13|783.13|0
1641227360000|2022-01-03 16:29:20|785.36|783.36|785.82|783.82|785.82|783.82|785.13|783.13|0
1641227370000|2022-01-03 16:29:30|786.05|784.05|786.98|784.98|786.98|784.98|786.05|784.05|0
1641227380000|2022-01-03 16:29:40|787.21|785.21|787.44|785.44|787.55|785.55|787.21|785.21|0
1641227390000|2022-01-03 16:29:50|787.21|785.21|787.44|785.44|787.44|785.44|787.21|785.21|0
1641227400000|2022-01-03 16:30:00|786.74|784.74|786.51|784.51|786.74|784.74|786.51|784.51|0
1641227410000|2022-01-03 16:30:10|786.28|784.28|786.51|784.51|786.51|784.51|786.05|784.05|0
1641227420000|2022-01-03 16:30:20|786.05|784.05|785.13|783.13|786.05|784.05|785.13|783.13|0
1641227430000|2022-01-03 16:30:30|786.05|784.05|786.98|784.98|786.98|784.98|786.05|784.05|0
1641227440000|2022-01-03 16:30:40|786.74|784.74|786.51|784.51|786.98|784.98|786.51|784.51|0
1641227450000|2022-01-03 16:30:50|786.28|784.28|786.05|784.05|786.28|784.28|786.05|784.05|0
1641227460000|2022-01-03 16:31:00|786.28|784.28|786.51|784.51|786.51|784.51|786.28|784.28|0
1641227470000|2022-01-03 16:31:10|786.98|784.98|786.28|784.28|786.98|784.98|786.05|784.05|0
1641227480000|2022-01-03 16:31:20|786.51|784.51|786.51|784.51|786.98|784.98|786.51|784.51|0
1641227490000|2022-01-03 16:31:30|786.28|784.28|785.59|783.59|786.28|784.28|785.59|783.59|0
1641227500000|2022-01-03 16:31:40|786.28|784.28|786.51|784.51|786.51|784.51|786.28|784.28|0
1641227510000|2022-01-03 16:31:50|786.97|784.97|786.51|784.51|786.97|784.97|786.51|784.51|0
1641227520000|2022-01-03 16:32:00|786.74|784.74|786.05|784.05|786.74|784.74|786.05|784.05|0
1641227530000|2022-01-03 16:32:10|786.51|784.51|786.28|784.28|786.51|784.51|786.28|784.28|0
1641227540000|2022-01-03 16:32:20|785.82|783.82|785.59|783.59|785.82|783.82|785.47|783.47|0
1641227560000|2022-01-03 16:32:40|785.36|783.36|784.9|782.9|785.36|783.36|784.9|782.9|0
1641227570000|2022-01-03 16:32:50|785.13|783.13|785.13|783.13|785.13|783.13|785.13|783.13|0
1641227580000|2022-01-03 16:33:00|785.24|783.24|785.36|783.36|785.36|783.36|785.24|783.24|0
1641227590000|2022-01-03 16:33:10|785.59|783.59|785.59|783.59|785.59|783.59|785.13|783.13|0
1641227600000|2022-01-03 16:33:20|785.36|783.36|785.13|783.13|785.59|783.59|785.13|783.13|0
1641227610000|2022-01-03 16:33:30|784.9|782.9|784.67|782.67|784.9|782.9|784.44|782.44|0
1641227620000|2022-01-03 16:33:40|784.55|782.55|784.44|782.44|784.55|782.55|784.44|782.44|0
1641227630000|2022-01-03 16:33:50|784.67|782.67|785.13|783.13|785.13|783.13|784.67|782.67|0
1641227640000|2022-01-03 16:34:00|784.9|782.9|785.93|783.93|785.93|783.93|784.9|782.9|0
1641227650000|2022-01-03 16:34:10|785.24|783.24|784.2|782.2|785.24|783.24|784.2|782.2|0
1641227660000|2022-01-03 16:34:20|783.97|781.97|783.74|781.74|783.97|781.97|783.74|781.74|0
1641227670000|2022-01-03 16:34:30|784.2|782.2|784.32|782.32|784.67|782.67|784.2|782.2|0
1641227680000|2022-01-03 16:34:40|784.44|782.44|783.97|781.97|784.44|782.44|783.97|781.97|0
1641227690000|2022-01-03 16:34:50|783.74|781.74|784.2|782.2|784.2|782.2|783.74|781.74|0
1641227700000|2022-01-03 16:35:00|784.43|782.43|784.43|782.43|784.43|782.43|784.2|782.2|0
1641227710000|2022-01-03 16:35:10|784.9|782.9|784.9|782.9|784.9|782.9|784.43|782.43|0
1641227720000|2022-01-03 16:35:20|784.67|782.67|782.36|780.36|784.67|782.67|782.36|780.36|0
1641227730000|2022-01-03 16:35:30|782.13|780.13|781.44|779.44|782.13|780.13|781.44|779.44|0
1641227740000|2022-01-03 16:35:40|780.75|778.75|780.86|778.86|780.86|778.86|780.05|778.05|0
1641227750000|2022-01-03 16:35:50|780.51|778.51|781.21|779.21|781.21|779.21|780.51|778.51|0
1641227760000|2022-01-03 16:36:00|781.44|779.44|781.67|779.67|781.67|779.67|781.44|779.44|0
1641227770000|2022-01-03 16:36:10|781.9|779.9|781.44|779.44|781.9|779.9|781.21|779.21|0
1641227780000|2022-01-03 16:36:20|782.36|780.36|782.13|780.13|782.36|780.36|782.13|780.13|0
1641227790000|2022-01-03 16:36:30|782.01|780.01|781.9|779.9|782.01|780.01|781.9|779.9|0
1641227800000|2022-01-03 16:36:40|781.67|779.67|780.98|778.98|781.67|779.67|780.98|778.98|0
1641227810000|2022-01-03 16:36:50|781.21|779.21|781.21|779.21|781.21|779.21|780.98|778.98|0
1641227820000|2022-01-03 16:37:00|780.98|778.98|780.28|778.28|780.98|778.98|780.28|778.28|0
1641227830000|2022-01-03 16:37:10|780.05|778.05|780.05|778.05|780.05|778.05|779.82|777.82|0
1641227840000|2022-01-03 16:37:20|779.36|777.36|779.82|777.82|779.82|777.82|779.36|777.36|0
1641227850000|2022-01-03 16:37:30|779.36|777.36|777.75|775.75|779.36|777.36|777.75|775.75|0
1641227860000|2022-01-03 16:37:40|777.98|775.98|778.67|776.67|778.9|776.9|777.98|775.98|0
1641227870000|2022-01-03 16:37:50|779.13|777.13|779.13|777.13|779.13|777.13|778.9|776.9|0
1641227880000|2022-01-03 16:38:00|778.44|776.44|777.75|775.75|778.44|776.44|777.75|775.75|0
1641227890000|2022-01-03 16:38:10|777.98|775.98|778.21|776.21|778.21|776.21|777.98|775.98|0
1641227900000|2022-01-03 16:38:20|777.98|775.98|777.98|775.98|778.21|776.21|777.98|775.98|0
1641227910000|2022-01-03 16:38:30|778.21|776.21|778.21|776.21|778.21|776.21|777.75|775.75|0
1641227920000|2022-01-03 16:38:40|778.44|776.44|778.21|776.21|778.44|776.44|778.21|776.21|0
1641227930000|2022-01-03 16:38:50|778.44|776.44|778.44|776.44|778.67|776.67|778.21|776.21|0
1641227940000|2022-01-03 16:39:00|778.67|776.67|777.98|775.98|778.67|776.67|777.98|775.98|0
1641227950000|2022-01-03 16:39:10|778.67|776.67|778.67|776.67|778.67|776.67|778.44|776.44|0
1641227960000|2022-01-03 16:39:20|778.9|776.9|778.67|776.67|778.9|776.9|778.44|776.44|0
1641227970000|2022-01-03 16:39:30|778.44|776.44|778.67|776.67|778.9|776.9|778.44|776.44|0
1641227980000|2022-01-03 16:39:40|778.44|776.44|778.44|776.44|778.44|776.44|778.21|776.21|0
1641227990000|2022-01-03 16:39:50|778.21|776.21|778.44|776.44|778.67|776.67|778.21|776.21|0
1641228000000|2022-01-03 16:40:00|778.67|776.67|779.13|777.13|779.13|777.13|778.67|776.67|0
1641228010000|2022-01-03 16:40:10|778.9|776.9|779.59|777.59|779.59|777.59|778.9|776.9|0
1641228020000|2022-01-03 16:40:20|779.82|777.82|780.05|778.05|780.05|778.05|779.82|777.82|0
1641228030000|2022-01-03 16:40:30|780.28|778.28|779.93|777.93|780.28|778.28|779.93|777.93|0
1641228040000|2022-01-03 16:40:40|779.36|777.36|779.82|777.82|779.82|777.82|779.36|777.36|0
1641228050000|2022-01-03 16:40:50|780.28|778.28|781.2|779.2|781.2|779.2|780.28|778.28|0
1641228060000|2022-01-03 16:41:00|780.97|778.97|782.36|780.36|782.36|780.36|780.97|778.97|0
1641228070000|2022-01-03 16:41:10|782.13|780.13|782.82|780.82|782.82|780.82|782.13|780.13|0
1641228080000|2022-01-03 16:41:20|782.59|780.59|783.28|781.28|783.28|781.28|782.59|780.59|0
1641228090000|2022-01-03 16:41:30|783.05|781.05|783.51|781.51|783.51|781.51|783.05|781.05|0
1641228100000|2022-01-03 16:41:40|783.74|781.74|784.43|782.43|784.43|782.43|783.51|781.51|0
1641228110000|2022-01-03 16:41:50|784.2|782.2|783.74|781.74|784.2|782.2|783.74|781.74|0
1641228120000|2022-01-03 16:42:00|783.51|781.51|783.74|781.74|783.74|781.74|783.39|781.39|0
1641228130000|2022-01-03 16:42:10|784.43|782.43|784.2|782.2|784.43|782.43|784.2|782.2|0
1641228140000|2022-01-03 16:42:20|784.43|782.43|784.2|782.2|784.43|782.43|784.2|782.2|0
1641228150000|2022-01-03 16:42:30|783.97|781.97|783.97|781.97|783.97|781.97|783.74|781.74|0
1641228160000|2022-01-03 16:42:40|783.51|781.51|783.51|781.51|783.51|781.51|783.51|781.51|0
1641228170000|2022-01-03 16:42:50|783.74|781.74|783.51|781.51|783.74|781.74|783.51|781.51|0
1641228180000|2022-01-03 16:43:00|783.97|781.97|783.97|781.97|784.2|782.2|783.97|781.97|0
1641228190000|2022-01-03 16:43:10|784.2|782.2|783.74|781.74|784.2|782.2|783.74|781.74|0
1641228200000|2022-01-03 16:43:20|783.97|781.97|783.74|781.74|783.97|781.97|783.51|781.51|0
1641228210000|2022-01-03 16:43:30|783.97|781.97|783.74|781.74|783.97|781.97|783.74|781.74|0
1641228220000|2022-01-03 16:43:40|784.2|782.2|784.89|782.89|785.12|783.12|784.2|782.2|0
1641228230000|2022-01-03 16:43:50|785.12|783.12|785.35|783.35|785.59|783.59|785.12|783.12|0
1641228240000|2022-01-03 16:44:00|785.58|783.58|785.35|783.35|785.58|783.58|785.35|783.35|0
1641228250000|2022-01-03 16:44:10|785.58|783.58|785.58|783.58|785.58|783.58|785.35|783.35|0
1641228260000|2022-01-03 16:44:20|785.35|783.35|785.35|783.35|785.58|783.58|785.35|783.35|0
1641228270000|2022-01-03 16:44:30|785.12|783.12|784.89|782.89|785.12|783.12|784.89|782.89|0
1641228280000|2022-01-03 16:44:40|784.66|782.66|785.35|783.35|785.35|783.35|784.66|782.66|0
1641228290000|2022-01-03 16:44:50|785.12|783.12|785.58|783.58|785.58|783.58|785.12|783.12|0
1641228300000|2022-01-03 16:45:00|785.35|783.35|785.12|783.12|785.58|783.58|785.12|783.12|0
1641228310000|2022-01-03 16:45:10|784.66|782.66|785.35|783.35|785.35|783.35|784.43|782.43|0
1641228320000|2022-01-03 16:45:20|785.12|783.12|785.12|783.12|785.35|783.35|785.12|783.12|0
1641228330000|2022-01-03 16:45:30|785.35|783.35|785.58|783.58|785.58|783.58|785.35|783.35|0
1641228340000|2022-01-03 16:45:40|785.35|783.35|786.05|784.05|786.05|784.05|785.35|783.35|0
1641228350000|2022-01-03 16:45:50|785.58|783.58|785.58|783.58|785.58|783.58|785.58|783.58|0
1641228360000|2022-01-03 16:46:00|785.35|783.35|785.12|783.12|785.35|783.35|784.89|782.89|0
1641228370000|2022-01-03 16:46:10|785.35|783.35|785.35|783.35|785.35|783.35|785.35|783.35|0
1641228380000|2022-01-03 16:46:20|785.58|783.58|785.81|783.81|785.81|783.81|785.58|783.58|0
1641228390000|2022-01-03 16:46:30|786.28|784.28|786.74|784.74|786.74|784.74|786.28|784.28|0
1641228400000|2022-01-03 16:46:40|786.28|784.28|786.28|784.28|786.51|784.51|786.28|784.28|0
1641228410000|2022-01-03 16:46:50|786.05|784.05|786.05|784.05|786.05|784.05|786.05|784.05|0
1641228420000|2022-01-03 16:47:00|786.28|784.28|786.51|784.51|786.74|784.74|786.28|784.28|0
1641228430000|2022-01-03 16:47:10|787.43|785.43|787.66|785.66|787.89|785.89|787.43|785.43|0
1641228440000|2022-01-03 16:47:20|787.89|785.89|788.82|786.82|788.82|786.82|787.89|785.89|0
1641228450000|2022-01-03 16:47:30|789.05|787.05|789.28|787.28|789.28|787.28|789.05|787.05|0
1641228460000|2022-01-03 16:47:40|789.05|787.05|788.58|786.58|789.05|787.05|788.58|786.58|0
1641228470000|2022-01-03 16:47:50|788.35|786.35|788.58|786.58|788.58|786.58|788.12|786.12|0
1641228480000|2022-01-03 16:48:00|789.28|787.28|789.97|787.97|789.97|787.97|789.28|787.28|0
1641228490000|2022-01-03 16:48:10|789.74|787.74|789.74|787.74|789.74|787.74|789.28|787.28|0
1641228500000|2022-01-03 16:48:20|789.97|787.97|789.28|787.28|789.97|787.97|789.28|787.28|0
1641228510000|2022-01-03 16:48:30|789.51|787.51|789.05|787.05|789.51|787.51|789.05|787.05|0
1641228520000|2022-01-03 16:48:40|788.82|786.82|788.82|786.82|788.82|786.82|788.82|786.82|0
1641228530000|2022-01-03 16:48:50|788.58|786.58|788.35|786.35|788.58|786.58|788.35|786.35|0
1641228540000|2022-01-03 16:49:00|788.58|786.58|789.28|787.28|789.28|787.28|788.58|786.58|0
1641228550000|2022-01-03 16:49:10|789.05|787.05|788.35|786.35|789.05|787.05|788.35|786.35|0
1641228560000|2022-01-03 16:49:20|788.12|786.12|788.12|786.12|788.35|786.35|788.12|786.12|0
1641228570000|2022-01-03 16:49:30|788.23|786.23|788.12|786.12|788.23|786.23|788.12|786.12|0
1641228580000|2022-01-03 16:49:40|787.66|785.66|787.2|785.2|787.66|785.66|787.2|785.2|0
1641228590000|2022-01-03 16:49:50|786.97|784.97|786.97|784.97|787.2|785.2|786.97|784.97|0
1641228600000|2022-01-03 16:50:00|785.81|783.81|786.97|784.97|786.97|784.97|785.81|783.81|0
1641228610000|2022-01-03 16:50:10|787.2|785.2|787.43|785.43|787.89|785.89|787.2|785.2|0
1641228620000|2022-01-03 16:50:20|787.2|785.2|785.58|783.58|787.2|785.2|785.58|783.58|0
1641228630000|2022-01-03 16:50:30|785.35|783.35|784.66|782.66|785.35|783.35|784.66|782.66|0
1641228640000|2022-01-03 16:50:40|784.89|782.89|785.12|783.12|785.35|783.35|784.89|782.89|0
1641228650000|2022-01-03 16:50:50|784.89|782.89|784.89|782.89|785.35|783.35|784.89|782.89|0
1641228660000|2022-01-03 16:51:00|783.97|781.97|783.97|781.97|784.2|782.2|783.97|781.97|0
1641228670000|2022-01-03 16:51:10|784.2|782.2|784.66|782.66|784.89|782.89|784.2|782.2|0
1641228680000|2022-01-03 16:51:20|784.43|782.43|783.51|781.51|784.43|782.43|783.51|781.51|0
1641228690000|2022-01-03 16:51:30|783.27|781.27|783.74|781.74|783.74|781.74|783.27|781.27|0
1641228700000|2022-01-03 16:51:40|784.2|782.2|784.89|782.89|784.89|782.89|783.97|781.97|0
1641228710000|2022-01-03 16:51:50|784.66|782.66|784.2|782.2|784.66|782.66|784.2|782.2|0
1641228720000|2022-01-03 16:52:00|784.43|782.43|784.66|782.66|784.66|782.66|784.43|782.43|0
1641228730000|2022-01-03 16:52:10|784.43|782.43|783.97|781.97|784.66|782.66|783.97|781.97|0
1641228740000|2022-01-03 16:52:20|784.66|782.66|784.2|782.2|784.66|782.66|784.2|782.2|0
1641228750000|2022-01-03 16:52:30|784.43|782.43|784.89|782.89|784.89|782.89|784.43|782.43|0
1641228760000|2022-01-03 16:52:40|784.43|782.43|784.43|782.43|784.43|782.43|784.2|782.2|0
1641228770000|2022-01-03 16:52:50|784.2|782.2|784.89|782.89|784.89|782.89|784.2|782.2|0
1641228780000|2022-01-03 16:53:00|784.66|782.66|785.12|783.12|785.35|783.35|784.66|782.66|0
1641228790000|2022-01-03 16:53:10|784.89|782.89|785.12|783.12|785.12|783.12|784.77|782.77|0
1641228800000|2022-01-03 16:53:20|784.89|782.89|784.89|782.89|785.12|783.12|784.89|782.89|0
1641228810000|2022-01-03 16:53:30|784.54|782.54|783.97|781.97|784.54|782.54|783.97|781.97|0
1641228820000|2022-01-03 16:53:40|784.2|782.2|785.35|783.35|785.35|783.35|784.2|782.2|0
1641228830000|2022-01-03 16:53:50|785.12|783.12|784.89|782.89|785.35|783.35|784.89|782.89|0
1641228840000|2022-01-03 16:54:00|785.12|783.12|785.35|783.35|785.35|783.35|785.12|783.12|0
1641228850000|2022-01-03 16:54:10|785.12|783.12|785.35|783.35|785.58|783.58|785.12|783.12|0
1641228860000|2022-01-03 16:54:20|785.58|783.58|785.81|783.81|785.81|783.81|785.58|783.58|0
1641228870000|2022-01-03 16:54:30|785.58|783.58|785.58|783.58|785.81|783.81|785.58|783.58|0
1641228880000|2022-01-03 16:54:40|785.35|783.35|786.04|784.04|786.04|784.04|785.35|783.35|0
1641228890000|2022-01-03 16:54:50|785.81|783.81|785.92|783.92|785.92|783.92|785.58|783.58|0
1641228900000|2022-01-03 16:55:00|786.04|784.04|786.04|784.04|786.04|784.04|785.58|783.58|0
1641228910000|2022-01-03 16:55:10|785.81|783.81|785.58|783.58|785.81|783.81|785.35|783.35|0
1641228920000|2022-01-03 16:55:20|785.35|783.35|785.58|783.58|785.81|783.81|785.35|783.35|0
1641228930000|2022-01-03 16:55:30|786.04|784.04|786.5|784.5|786.5|784.5|786.04|784.04|0
1641228940000|2022-01-03 16:55:40|786.73|784.73|787.2|785.2|787.2|785.2|786.73|784.73|0
1641228950000|2022-01-03 16:55:50|787.43|785.43|786.97|784.97|787.43|785.43|786.97|784.97|0
1641228960000|2022-01-03 16:56:00|786.73|784.73|785.58|783.58|786.73|784.73|785.58|783.58|0
1641228970000|2022-01-03 16:56:10|785.81|783.81|785.35|783.35|785.81|783.81|785.12|783.12|0
1641228980000|2022-01-03 16:56:20|785.58|783.58|785.58|783.58|785.58|783.58|785.35|783.35|0
1641228990000|2022-01-03 16:56:30|785.35|783.35|784.66|782.66|785.35|783.35|784.66|782.66|0
1641229000000|2022-01-03 16:56:40|785.12|783.12|786.04|784.04|786.04|784.04|785.12|783.12|0
1641229010000|2022-01-03 16:56:50|785.81|783.81|786.27|784.27|786.27|784.27|785.81|783.81|0
1641229020000|2022-01-03 16:57:00|786.04|784.04|785.58|783.58|786.27|784.27|785.58|783.58|0
1641229030000|2022-01-03 16:57:10|785.35|783.35|784.89|782.89|785.58|783.58|784.89|782.89|0
1641229040000|2022-01-03 16:57:20|784.43|782.43|784.66|782.66|784.89|782.89|784.43|782.43|0
1641229050000|2022-01-03 16:57:30|785.12|783.12|785.35|783.35|785.35|783.35|785.12|783.12|0
1641229060000|2022-01-03 16:57:40|785.58|783.58|785.35|783.35|785.81|783.81|785.35|783.35|0
1641229070000|2022-01-03 16:57:50|784.89|782.89|785.12|783.12|785.12|783.12|784.89|782.89|0
1641229080000|2022-01-03 16:58:00|785.58|783.58|785.35|783.35|785.58|783.58|785.12|783.12|0
1641229090000|2022-01-03 16:58:10|785.04|783.04|785.5|783.5|785.5|783.5|785.04|783.04|0
1641229100000|2022-01-03 16:58:20|785.73|783.73|785.27|783.27|785.73|783.73|785.27|783.27|0
1641229110000|2022-01-03 16:58:30|785.5|783.5|785.96|783.96|785.96|783.96|785.27|783.27|0
1641229120000|2022-01-03 16:58:40|785.5|783.5|785.96|783.96|785.96|783.96|785.5|783.5|0
1641229130000|2022-01-03 16:58:50|785.5|783.5|785.5|783.5|785.73|783.73|785.27|783.27|0
1641229140000|2022-01-03 16:59:00|785.04|783.04|785.27|783.27|785.27|783.27|785.04|783.04|0
1641229150000|2022-01-03 16:59:10|785.5|783.5|785.27|783.27|785.5|783.5|785.04|783.04|0
1641229160000|2022-01-03 16:59:20|785.04|783.04|784.81|782.81|785.04|783.04|784.58|782.58|0
1641229170000|2022-01-03 16:59:30|785.04|783.04|784.81|782.81|785.04|783.04|784.81|782.81|0
1641229180000|2022-01-03 16:59:40|784.35|782.35|785.15|783.15|785.15|783.15|784.35|782.35|0
1641229190000|2022-01-03 16:59:50|785.27|783.27|785.73|783.73|785.73|783.73|785.27|783.27|0
1641229200000|2022-01-03 17:00:00|785.5|783.5|784.81|782.81|785.5|783.5|784.81|782.81|0
1641229210000|2022-01-03 17:00:10|784.58|782.58|785.15|783.15|785.27|783.27|784.58|782.58|0
1641229220000|2022-01-03 17:00:20|784.81|782.81|784.58|782.58|784.81|782.81|784.58|782.58|0
1641229230000|2022-01-03 17:00:30|784.12|782.12|784.12|782.12|784.35|782.35|784.12|782.12|0
1641229240000|2022-01-03 17:00:40|784.35|782.35|784.12|782.12|784.35|782.35|784.12|782.12|0
1641229250000|2022-01-03 17:00:50|783.88|781.88|783.42|781.42|783.88|781.88|783.42|781.42|0
1641229260000|2022-01-03 17:01:00|783.19|781.19|783.42|781.42|783.42|781.42|783.19|781.19|0
1641229270000|2022-01-03 17:01:10|783.19|781.19|783.42|781.42|783.42|781.42|783.19|781.19|0
1641229280000|2022-01-03 17:01:20|783.19|781.19|783.07|781.07|783.42|781.42|783.07|781.07|0
1641229290000|2022-01-03 17:01:30|782.96|780.96|782.96|780.96|783.42|781.42|782.96|780.96|0
1641229300000|2022-01-03 17:01:40|783.19|781.19|783.88|781.88|783.88|781.88|783.19|781.19|0
1641229310000|2022-01-03 17:01:50|783.65|781.65|783.3|781.3|783.65|781.65|783.3|781.3|0
1641229320000|2022-01-03 17:02:00|782.96|780.96|782.96|780.96|782.96|780.96|782.73|780.73|0
1641229330000|2022-01-03 17:02:10|782.5|780.5|782.5|780.5|782.73|780.73|782.5|780.5|0
1641229340000|2022-01-03 17:02:20|782.73|780.73|783.42|781.42|783.42|781.42|782.73|780.73|0
1641229350000|2022-01-03 17:02:30|783.19|781.19|783.42|781.42|783.42|781.42|783.19|781.19|0
1641229360000|2022-01-03 17:02:40|783.65|781.65|783.65|781.65|783.65|781.65|783.42|781.42|0
1641229370000|2022-01-03 17:02:50|783.88|781.88|783.88|781.88|783.88|781.88|783.88|781.88|0
1641229380000|2022-01-03 17:03:00|783.65|781.65|784.35|782.35|784.35|782.35|783.65|781.65|0
1641229390000|2022-01-03 17:03:10|784.58|782.58|785.04|783.04|785.04|783.04|784.58|782.58|0
1641229400000|2022-01-03 17:03:20|785.5|783.5|785.04|783.04|785.5|783.5|785.04|783.04|0
1641229410000|2022-01-03 17:03:30|785.27|783.27|785.04|783.04|785.27|783.27|785.04|783.04|0
1641229420000|2022-01-03 17:03:40|785.27|783.27|785.5|783.5|785.5|783.5|785.27|783.27|0
1641229430000|2022-01-03 17:03:50|785.27|783.27|785.27|783.27|785.5|783.5|785.04|783.04|0
1641229440000|2022-01-03 17:04:00|785.5|783.5|785.5|783.5|785.5|783.5|785.27|783.27|0
1641229450000|2022-01-03 17:04:10|785.96|783.96|785.5|783.5|785.96|783.96|785.5|783.5|0
1641229460000|2022-01-03 17:04:20|785.73|783.73|785.96|783.96|785.96|783.96|785.73|783.73|0
1641229470000|2022-01-03 17:04:30|786.19|784.19|786.19|784.19|786.19|784.19|786.19|784.19|0
1641229480000|2022-01-03 17:04:40|785.96|783.96|785.73|783.73|785.96|783.96|785.73|783.73|0
1641229490000|2022-01-03 17:04:50|785.5|783.5|785.73|783.73|785.73|783.73|785.5|783.5|0
1641229500000|2022-01-03 17:05:00|785.5|783.5|785.73|783.73|785.84|783.84|785.5|783.5|0
1641229510000|2022-01-03 17:05:10|785.96|783.96|785.73|783.73|785.96|783.96|785.73|783.73|0
1641229520000|2022-01-03 17:05:20|785.61|783.61|784.58|782.58|785.61|783.61|784.58|782.58|0
1641229530000|2022-01-03 17:05:30|784.34|782.34|784.58|782.58|784.58|782.58|784.34|782.34|0
1641229540000|2022-01-03 17:05:40|783.88|781.88|783.76|781.76|783.88|781.88|783.76|781.76|0
1641229550000|2022-01-03 17:05:50|783.42|781.42|783.53|781.53|783.53|781.53|783.42|781.42|0
1641229560000|2022-01-03 17:06:00|783.65|781.65|784.58|782.58|784.58|782.58|783.65|781.65|0
1641229570000|2022-01-03 17:06:10|784.34|782.34|784.34|782.34|784.34|782.34|784.11|782.11|0
1641229580000|2022-01-03 17:06:20|784.58|782.58|784.81|782.81|784.81|782.81|784.34|782.34|0
1641229590000|2022-01-03 17:06:30|785.04|783.04|784.57|782.57|785.04|783.04|784.57|782.57|0
1641229600000|2022-01-03 17:06:40|784.81|782.81|784.81|782.81|784.81|782.81|784.81|782.81|0
1641229620000|2022-01-03 17:07:00|784.57|782.57|784.81|782.81|784.81|782.81|784.57|782.57|0
1641229630000|2022-01-03 17:07:10|785.04|783.04|785.04|783.04|785.04|783.04|784.81|782.81|0
1641229640000|2022-01-03 17:07:20|784.81|782.81|784.81|782.81|784.81|782.81|784.57|782.57|0
1641229650000|2022-01-03 17:07:30|784.57|782.57|784.81|782.81|784.81|782.81|784.57|782.57|0
1641229660000|2022-01-03 17:07:40|784.57|782.57|784.34|782.34|784.57|782.57|784.34|782.34|0
1641229670000|2022-01-03 17:07:50|784.81|782.81|785.04|783.04|785.04|783.04|784.81|782.81|0
1641229680000|2022-01-03 17:08:00|785.15|783.15|785.73|783.73|785.73|783.73|784.81|782.81|0
1641229690000|2022-01-03 17:08:10|785.96|783.96|785.96|783.96|785.96|783.96|785.96|783.96|0
1641229700000|2022-01-03 17:08:20|786.19|784.19|785.96|783.96|786.19|784.19|785.96|783.96|0
1641229710000|2022-01-03 17:08:30|786.19|784.19|786.19|784.19|786.19|784.19|786.19|784.19|0
1641229720000|2022-01-03 17:08:40|785.96|783.96|785.96|783.96|786.19|784.19|785.96|783.96|0
1641229730000|2022-01-03 17:08:50|786.19|784.19|785.96|783.96|786.19|784.19|785.5|783.5|0
1641229740000|2022-01-03 17:09:00|785.73|783.73|786.42|784.42|786.42|784.42|785.73|783.73|0
1641229750000|2022-01-03 17:09:10|787.11|785.11|787.11|785.11|787.11|785.11|786.88|784.88|0
1641229760000|2022-01-03 17:09:20|786.88|784.88|787.11|785.11|787.11|785.11|786.88|784.88|0
1641229770000|2022-01-03 17:09:30|787.35|785.35|786.99|784.99|787.35|785.35|786.99|784.99|0
1641229780000|2022-01-03 17:09:40|787.11|785.11|787.11|785.11|787.35|785.35|787.11|785.11|0
1641229790000|2022-01-03 17:09:50|787.35|785.35|786.65|784.65|787.35|785.35|786.65|784.65|0
1641229800000|2022-01-03 17:10:00|786.88|784.88|787.11|785.11|787.35|785.35|786.88|784.88|0
1641229810000|2022-01-03 17:10:10|786.65|784.65|785.5|783.5|786.65|784.65|785.5|783.5|0
1641229820000|2022-01-03 17:10:20|785.27|783.27|785.73|783.73|785.73|783.73|785.27|783.27|0
1641229830000|2022-01-03 17:10:30|785.5|783.5|786.65|784.65|786.65|784.65|785.5|783.5|0
1641229840000|2022-01-03 17:10:40|786.88|784.88|787.35|785.35|787.35|785.35|786.88|784.88|0
1641229850000|2022-01-03 17:10:50|787.58|785.58|787.11|785.11|787.58|785.58|787.11|785.11|0
1641229860000|2022-01-03 17:11:00|786.88|784.88|786.88|784.88|787.11|785.11|786.88|784.88|0
1641229870000|2022-01-03 17:11:10|786.42|784.42|786.19|784.19|787.11|785.11|786.19|784.19|0
1641229880000|2022-01-03 17:11:20|785.96|783.96|785.96|783.96|785.96|783.96|785.73|783.73|0
1641229890000|2022-01-03 17:11:30|785.73|783.73|785.96|783.96|785.96|783.96|785.73|783.73|0
1641229900000|2022-01-03 17:11:40|785.73|783.73|785.27|783.27|785.73|783.73|785.27|783.27|0
1641229910000|2022-01-03 17:11:50|785.03|783.03|785.03|783.03|785.27|783.27|785.03|783.03|0
1641229920000|2022-01-03 17:12:00|785.5|783.5|785.03|783.03|785.5|783.5|785.03|783.03|0
1641229930000|2022-01-03 17:12:10|784.8|782.8|784.11|782.11|784.8|782.8|784.11|782.11|0
1641229940000|2022-01-03 17:12:20|784.34|782.34|784.34|782.34|784.57|782.57|784.34|782.34|0
1641229950000|2022-01-03 17:12:30|784.57|782.57|784.57|782.57|784.8|782.8|784.57|782.57|0
1641229960000|2022-01-03 17:12:40|785.03|783.03|785.27|783.27|785.5|783.5|785.03|783.03|0
1641229970000|2022-01-03 17:12:50|785.03|783.03|785.38|783.38|785.38|783.38|785.03|783.03|0
1641229980000|2022-01-03 17:13:00|785.5|783.5|785.96|783.96|785.96|783.96|785.38|783.38|0
1641229990000|2022-01-03 17:13:10|785.73|783.73|785.96|783.96|785.96|783.96|785.5|783.5|0
1641230000000|2022-01-03 17:13:20|785.73|783.73|785.5|783.5|785.73|783.73|785.26|783.26|0
1641230010000|2022-01-03 17:13:30|785.73|783.73|785.73|783.73|785.96|783.96|785.73|783.73|0
1641230020000|2022-01-03 17:13:40|786.42|784.42|786.65|784.65|786.65|784.65|786.42|784.42|0
1641230030000|2022-01-03 17:13:50|786.88|784.88|786.65|784.65|786.88|784.88|786.65|784.65|0
1641230040000|2022-01-03 17:14:00|786.88|784.88|786.88|784.88|786.88|784.88|786.65|784.65|0
1641230050000|2022-01-03 17:14:10|786.65|784.65|787.11|785.11|787.11|785.11|786.65|784.65|0
1641230060000|2022-01-03 17:14:20|787.34|785.34|787.57|785.57|787.57|785.57|787.34|785.34|0
1641230070000|2022-01-03 17:14:30|787.45|785.45|787.57|785.57|787.57|785.57|787.45|785.45|0
1641230080000|2022-01-03 17:14:40|787.34|785.34|787.11|785.11|787.34|785.34|787.11|785.11|0
1641230090000|2022-01-03 17:14:50|787.57|785.57|787.57|785.57|787.57|785.57|787.57|785.57|0
1641230100000|2022-01-03 17:15:00|787.34|785.34|787.57|785.57|787.57|785.57|787.34|785.34|0
1641230110000|2022-01-03 17:15:10|787.81|785.81|787.45|785.45|788.04|786.04|787.45|785.45|0
1641230120000|2022-01-03 17:15:20|787.57|785.57|787.81|785.81|787.81|785.81|787.57|785.57|0
1641230130000|2022-01-03 17:15:30|787.57|785.57|787.34|785.34|787.57|785.57|787.11|785.11|0
1641230140000|2022-01-03 17:15:40|787.11|785.11|787.34|785.34|787.34|785.34|787.11|785.11|0
1641230150000|2022-01-03 17:15:50|787.11|785.11|787.34|785.34|787.34|785.34|787.11|785.11|0
1641230160000|2022-01-03 17:16:00|787.11|785.11|787.11|785.11|787.11|785.11|787.11|785.11|0
1641230170000|2022-01-03 17:16:10|786.88|784.88|786.88|784.88|786.88|784.88|786.88|784.88|0
1641230180000|2022-01-03 17:16:20|786.76|784.76|786.88|784.88|786.88|784.88|786.76|784.76|0
1641230190000|2022-01-03 17:16:30|786.99|784.99|786.88|784.88|786.99|784.99|786.88|784.88|0
1641230200000|2022-01-03 17:16:40|787.11|785.11|787.34|785.34|787.34|785.34|786.88|784.88|0
1641230210000|2022-01-03 17:16:50|787.11|785.11|787.11|785.11|787.11|785.11|787.11|785.11|0
1641230220000|2022-01-03 17:17:00|787.34|785.34|787.57|785.57|787.8|785.8|787.11|785.11|0
1641230230000|2022-01-03 17:17:10|787.34|785.34|786.88|784.88|787.34|785.34|786.88|784.88|0
1641230240000|2022-01-03 17:17:20|786.65|784.65|786.19|784.19|786.65|784.65|785.96|783.96|0
1641230250000|2022-01-03 17:17:30|786.42|784.42|786.65|784.65|786.65|784.65|786.42|784.42|0
1641230260000|2022-01-03 17:17:40|787.11|785.11|786.53|784.53|787.11|785.11|786.53|784.53|0
1641230270000|2022-01-03 17:17:50|786.65|784.65|787.11|785.11|787.11|785.11|786.65|784.65|0
1641230280000|2022-01-03 17:18:00|786.88|784.88|786.42|784.42|786.88|784.88|786.42|784.42|0
1641230290000|2022-01-03 17:18:10|786.65|784.65|787.11|785.11|787.11|785.11|786.65|784.65|0
1641230300000|2022-01-03 17:18:20|786.88|784.88|787.11|785.11|787.11|785.11|786.88|784.88|0
1641230310000|2022-01-03 17:18:30|786.88|784.88|787.34|785.34|787.34|785.34|786.88|784.88|0
1641230320000|2022-01-03 17:18:40|787.11|785.11|787.8|785.8|787.8|785.8|787.11|785.11|0
1641230330000|2022-01-03 17:18:50|787.34|785.34|787.57|785.57|787.57|785.57|787.34|785.34|0
1641230340000|2022-01-03 17:19:00|787.8|785.8|787.57|785.57|788.04|786.04|787.57|785.57|0
1641230350000|2022-01-03 17:19:10|787.34|785.34|787.57|785.57|787.57|785.57|787.34|785.34|0
1641230360000|2022-01-03 17:19:20|787.34|785.34|787.34|785.34|787.34|785.34|787.34|785.34|0
1641230370000|2022-01-03 17:19:30|787.57|785.57|787.8|785.8|787.8|785.8|787.57|785.57|0
1641230380000|2022-01-03 17:19:40|788.03|786.03|788.03|786.03|788.03|786.03|788.03|786.03|0
1641230390000|2022-01-03 17:19:50|787.8|785.8|787.68|785.68|787.8|785.8|787.68|785.68|0
1641230400000|2022-01-03 17:20:00|787.57|785.57|787.8|785.8|788.03|786.03|787.57|785.57|0
1641230410000|2022-01-03 17:20:10|788.03|786.03|788.03|786.03|788.27|786.27|788.03|786.03|0
1641230420000|2022-01-03 17:20:20|788.27|786.27|788.27|786.27|788.27|786.27|788.27|786.27|0
1641230430000|2022-01-03 17:20:30|788.5|786.5|788.5|786.5|788.5|786.5|788.27|786.27|0
1641230440000|2022-01-03 17:20:40|788.27|786.27|788.03|786.03|788.27|786.27|788.03|786.03|0
1641230450000|2022-01-03 17:20:50|788.27|786.27|788.27|786.27|788.27|786.27|788.03|786.03|0
1641230460000|2022-01-03 17:21:00|788.5|786.5|788.96|786.96|788.96|786.96|788.5|786.5|0
1641230470000|2022-01-03 17:21:10|789.19|787.19|789.19|787.19|789.19|787.19|789.19|787.19|0
1641230480000|2022-01-03 17:21:20|789.42|787.42|789.42|787.42|789.42|787.42|789.42|787.42|0
1641230490000|2022-01-03 17:21:30|789.65|787.65|789.42|787.42|789.65|787.65|789.42|787.42|0
1641230500000|2022-01-03 17:21:40|789.65|787.65|789.42|787.42|789.65|787.65|789.42|787.42|0
1641230520000|2022-01-03 17:22:00|789.65|787.65|789.65|787.65|789.65|787.65|789.65|787.65|0
1641230530000|2022-01-03 17:22:10|789.88|787.88|789.88|787.88|790.11|788.11|789.88|787.88|0
1641230550000|2022-01-03 17:22:30|789.65|787.65|789.99|787.99|789.99|787.99|789.65|787.65|0
1641230560000|2022-01-03 17:22:40|790.11|788.11|789.88|787.88|790.11|788.11|789.88|787.88|0
1641230570000|2022-01-03 17:22:50|789.65|787.65|789.88|787.88|789.88|787.88|789.65|787.65|0
1641230580000|2022-01-03 17:23:00|789.65|787.65|789.88|787.88|789.88|787.88|789.65|787.65|0
1641230590000|2022-01-03 17:23:10|789.42|787.42|789.88|787.88|789.88|787.88|789.42|787.42|0
1641230600000|2022-01-03 17:23:20|789.65|787.65|789.42|787.42|789.65|787.65|789.42|787.42|0
1641230610000|2022-01-03 17:23:30|789.65|787.65|789.88|787.88|789.88|787.88|789.65|787.65|0
1641230620000|2022-01-03 17:23:40|790.11|788.11|790.35|788.35|790.35|788.35|790.11|788.11|0
1641230630000|2022-01-03 17:23:50|790.58|788.58|790.58|788.58|790.81|788.81|790.58|788.58|0
1641230640000|2022-01-03 17:24:00|790.35|788.35|790.81|788.81|790.81|788.81|790.35|788.35|0
1641230650000|2022-01-03 17:24:10|790.58|788.58|790.81|788.81|790.81|788.81|790.58|788.58|0
1641230660000|2022-01-03 17:24:20|790.92|788.92|790.81|788.81|790.92|788.92|790.81|788.81|0
1641230670000|2022-01-03 17:24:30|791.04|789.04|791.27|789.27|791.27|789.27|791.04|789.04|0
1641230680000|2022-01-03 17:24:40|791.04|789.04|790.81|788.81|791.04|789.04|790.81|788.81|0
1641230690000|2022-01-03 17:24:50|790.58|788.58|790.58|788.58|790.58|788.58|790.34|788.34|0
1641230700000|2022-01-03 17:25:00|790.46|788.46|790.34|788.34|790.58|788.58|790.34|788.34|0
1641230710000|2022-01-03 17:25:10|790.11|788.11|789.88|787.88|790.11|788.11|789.88|787.88|0
1641230720000|2022-01-03 17:25:20|789.42|787.42|789.65|787.65|789.65|787.65|789.42|787.42|0
1641230730000|2022-01-03 17:25:30|789.42|787.42|789.42|787.42|789.65|787.65|789.42|787.42|0
1641230740000|2022-01-03 17:25:40|789.19|787.19|789.19|787.19|789.42|787.42|789.19|787.19|0
1641230750000|2022-01-03 17:25:50|789.42|787.42|789.65|787.65|789.65|787.65|789.42|787.42|0
1641230760000|2022-01-03 17:26:00|789.88|787.88|789.88|787.88|789.99|787.99|789.65|787.65|0
1641230770000|2022-01-03 17:26:10|790.11|788.11|789.88|787.88|790.11|788.11|789.88|787.88|0
1641230780000|2022-01-03 17:26:20|790.11|788.11|790.34|788.34|790.34|788.34|790.11|788.11|0
1641230790000|2022-01-03 17:26:30|790.58|788.58|790.58|788.58|790.58|788.58|790.58|788.58|0
1641230810000|2022-01-03 17:26:50|790.34|788.34|790.11|788.11|790.58|788.58|790.11|788.11|0
1641230820000|2022-01-03 17:27:00|790.34|788.34|790.34|788.34|790.34|788.34|790.11|788.11|0
1641230830000|2022-01-03 17:27:10|790.11|788.11|790.11|788.11|790.11|788.11|790.11|788.11|0
1641230840000|2022-01-03 17:27:20|789.88|787.88|789.88|787.88|789.88|787.88|789.88|787.88|0
1641230850000|2022-01-03 17:27:30|790.11|788.11|790.11|788.11|790.11|788.11|790.11|788.11|0
1641230870000|2022-01-03 17:27:50|790.34|788.34|790.11|788.11|790.34|788.34|790.11|788.11|0
1641230880000|2022-01-03 17:28:00|790.34|788.34|789.65|787.65|790.34|788.34|789.65|787.65|0
1641230890000|2022-01-03 17:28:10|789.88|787.88|789.65|787.65|789.88|787.88|789.65|787.65|0
1641230900000|2022-01-03 17:28:20|789.88|787.88|789.88|787.88|789.88|787.88|789.88|787.88|0
1641230910000|2022-01-03 17:28:30|789.65|787.65|789.88|787.88|789.88|787.88|789.65|787.65|0
1641230920000|2022-01-03 17:28:40|789.99|787.99|789.99|787.99|789.99|787.99|789.99|787.99|0
1641230930000|2022-01-03 17:28:50|789.88|787.88|790.11|788.11|790.34|788.34|789.88|787.88|0
1641230940000|2022-01-03 17:29:00|790.34|788.34|790.34|788.34|790.34|788.34|790.34|788.34|0
1641230950000|2022-01-03 17:29:10|790.57|788.57|790.11|788.11|790.57|788.57|790.11|788.11|0
1641230960000|2022-01-03 17:29:20|790.34|788.34|790.57|788.57|790.57|788.57|790.34|788.34|0
1641230970000|2022-01-03 17:29:30|790.81|788.81|790.81|788.81|790.81|788.81|790.81|788.81|0
1641230980000|2022-01-03 17:29:40|790.57|788.57|790.69|788.69|790.69|788.69|790.57|788.57|0
1641230990000|2022-01-03 17:29:50|790.57|788.57|790.57|788.57|790.57|788.57|790.57|788.57|0
1641231000000|2022-01-03 17:30:00|790.81|788.81|790.57|788.57|790.81|788.81|790.57|788.57|0
1641231010000|2022-01-03 17:30:10|790.34|788.34|790.81|788.81|790.81|788.81|790.34|788.34|0
1641231020000|2022-01-03 17:30:20|790.57|788.57|789.99|787.99|790.57|788.57|789.99|787.99|0
1641231030000|2022-01-03 17:30:30|789.88|787.88|789.88|787.88|789.88|787.88|789.88|787.88|0
1641231040000|2022-01-03 17:30:40|789.65|787.65|789.88|787.88|789.88|787.88|789.65|787.65|0
1641231050000|2022-01-03 17:30:50|789.65|787.65|789.65|787.65|789.88|787.88|789.65|787.65|0
1641231060000|2022-01-03 17:31:00|789.42|787.42|789.88|787.88|789.88|787.88|789.42|787.42|0
1641231070000|2022-01-03 17:31:10|789.65|787.65|789.65|787.65|789.88|787.88|789.65|787.65|0
1641231080000|2022-01-03 17:31:20|789.19|787.19|789.19|787.19|789.19|787.19|789.19|787.19|0
1641231090000|2022-01-03 17:31:30|788.95|786.95|789.19|787.19|789.19|787.19|788.95|786.95|0
1641231100000|2022-01-03 17:31:40|789.3|787.3|788.95|786.95|789.3|787.3|788.95|786.95|0
1641231110000|2022-01-03 17:31:50|788.72|786.72|788.72|786.72|788.72|786.72|788.72|786.72|0
1641231120000|2022-01-03 17:32:00|789.19|787.19|788.95|786.95|789.19|787.19|788.95|786.95|0
1641231130000|2022-01-03 17:32:10|789.19|787.19|789.19|787.19|789.19|787.19|789.07|787.07|0
1641231140000|2022-01-03 17:32:20|789.3|787.3|789.19|787.19|789.3|787.3|789.19|787.19|0
1641231150000|2022-01-03 17:32:30|789.42|787.42|789.19|787.19|789.42|787.42|789.19|787.19|0
1641231160000|2022-01-03 17:32:40|789.42|787.42|789.65|787.65|789.65|787.65|789.42|787.42|0
1641231170000|2022-01-03 17:32:50|789.42|787.42|789.42|787.42|789.42|787.42|789.42|787.42|0
1641231190000|2022-01-03 17:33:10|789.19|787.19|789.65|787.65|789.65|787.65|789.19|787.19|0
1641231210000|2022-01-03 17:33:30|789.42|787.42|789.42|787.42|789.42|787.42|789.42|787.42|0
1641231230000|2022-01-03 17:33:50|789.19|787.19|789.19|787.19|789.19|787.19|789.19|787.19|0
1641231240000|2022-01-03 17:34:00|788.95|786.95|789.19|787.19|789.19|787.19|788.95|786.95|0
1641231250000|2022-01-03 17:34:10|788.95|786.95|789.42|787.42|789.42|787.42|788.95|786.95|0
1641231260000|2022-01-03 17:34:20|789.18|787.18|789.42|787.42|789.42|787.42|789.18|787.18|0
1641231270000|2022-01-03 17:34:30|789.65|787.65|789.65|787.65|789.65|787.65|789.65|787.65|0
1641231280000|2022-01-03 17:34:40|789.42|787.42|789.42|787.42|789.42|787.42|789.42|787.42|0
1641231300000|2022-01-03 17:35:00|789.65|787.65|789.65|787.65|789.65|787.65|789.65|787.65|0
1641231310000|2022-01-03 17:35:10|789.42|787.42|789.42|787.42|789.42|787.42|789.42|787.42|0
1641231320000|2022-01-03 17:35:20|789.18|787.18|789.42|787.42|789.42|787.42|789.18|787.18|0
1641231330000|2022-01-03 17:35:30|789.65|787.65|789.88|787.88|790.11|788.11|789.65|787.65|0
1641231340000|2022-01-03 17:35:40|790.11|788.11|789.88|787.88|790.11|788.11|789.88|787.88|0
1641231350000|2022-01-03 17:35:50|789.65|787.65|789.42|787.42|789.65|787.65|789.42|787.42|0
1641231360000|2022-01-03 17:36:00|789.18|787.18|789.65|787.65|789.65|787.65|789.18|787.18|0
1641231370000|2022-01-03 17:36:10|789.42|787.42|789.18|787.18|789.42|787.42|789.18|787.18|0
1641231380000|2022-01-03 17:36:20|789.42|787.42|789.18|787.18|789.42|787.42|789.18|787.18|0
1641231400000|2022-01-03 17:36:40|788.95|786.95|788.95|786.95|789.18|787.18|788.72|786.72|0
1641231410000|2022-01-03 17:36:50|788.72|786.72|788.95|786.95|788.95|786.95|788.72|786.72|0
1641231420000|2022-01-03 17:37:00|789.18|787.18|788.95|786.95|789.18|787.18|788.95|786.95|0
1641231430000|2022-01-03 17:37:10|788.72|786.72|788.49|786.49|788.72|786.72|788.49|786.49|0
1641231440000|2022-01-03 17:37:20|788.26|786.26|788.03|786.03|788.26|786.26|788.03|786.03|0
1641231460000|2022-01-03 17:37:40|788.26|786.26|788.95|786.95|788.95|786.95|788.26|786.26|0
1641231480000|2022-01-03 17:38:00|788.72|786.72|788.49|786.49|788.72|786.72|788.49|786.49|0
1641231490000|2022-01-03 17:38:10|788.26|786.26|788.03|786.03|788.26|786.26|788.03|786.03|0
1641231500000|2022-01-03 17:38:20|788.26|786.26|788.49|786.49|788.49|786.49|788.26|786.26|0
1641231510000|2022-01-03 17:38:30|788.72|786.72|788.72|786.72|788.72|786.72|788.72|786.72|0
1641231520000|2022-01-03 17:38:40|788.49|786.49|788.49|786.49|788.49|786.49|788.49|786.49|0
1641231530000|2022-01-03 17:38:50|788.26|786.26|788.26|786.26|788.26|786.26|788.26|786.26|0
1641231540000|2022-01-03 17:39:00|788.49|786.49|788.49|786.49|788.72|786.72|788.49|786.49|0
1641231550000|2022-01-03 17:39:10|788.26|786.26|788.49|786.49|788.49|786.49|788.26|786.26|0
1641231560000|2022-01-03 17:39:20|788.26|786.26|788.26|786.26|788.49|786.49|788.26|786.26|0
1641231570000|2022-01-03 17:39:30|788.03|786.03|787.8|785.8|788.03|786.03|787.8|785.8|0
1641231580000|2022-01-03 17:39:40|788.03|786.03|788.26|786.26|788.26|786.26|788.03|786.03|0
1641231590000|2022-01-03 17:39:50|788.49|786.49|788.49|786.49|788.49|786.49|788.49|786.49|0
1641231600000|2022-01-03 17:40:00|788.26|786.26|788.26|786.26|788.26|786.26|788.26|786.26|0
1641231610000|2022-01-03 17:40:10|788.03|786.03|787.56|785.56|788.03|786.03|787.56|785.56|0
1641231620000|2022-01-03 17:40:20|787.33|785.33|787.33|785.33|787.33|785.33|787.33|785.33|0
1641231630000|2022-01-03 17:40:30|787.56|785.56|787.56|785.56|787.56|785.56|787.56|785.56|0
1641231640000|2022-01-03 17:40:40|787.8|785.8|787.8|785.8|787.8|785.8|787.8|785.8|0
1641231650000|2022-01-03 17:40:50|788.03|786.03|788.26|786.26|788.26|786.26|788.03|786.03|0
1641231660000|2022-01-03 17:41:00|788.03|786.03|787.8|785.8|788.26|786.26|787.8|785.8|0
1641231670000|2022-01-03 17:41:10|788.03|786.03|788.26|786.26|788.49|786.49|788.03|786.03|0
1641231690000|2022-01-03 17:41:30|788.49|786.49|788.49|786.49|788.49|786.49|788.49|786.49|0
1641231700000|2022-01-03 17:41:40|788.72|786.72|788.72|786.72|788.72|786.72|788.72|786.72|0
1641231710000|2022-01-03 17:41:50|788.95|786.95|788.72|786.72|788.95|786.95|788.72|786.72|0
1641231720000|2022-01-03 17:42:00|788.49|786.49|788.26|786.26|788.49|786.49|788.26|786.26|0
1641231730000|2022-01-03 17:42:10|788.03|786.03|788.03|786.03|788.03|786.03|787.79|785.79|0
1641231740000|2022-01-03 17:42:20|787.79|785.79|787.33|785.33|787.79|785.79|787.33|785.33|0
1641231750000|2022-01-03 17:42:30|787.56|785.56|787.56|785.56|787.56|785.56|787.56|785.56|0
1641231760000|2022-01-03 17:42:40|787.79|785.79|787.79|785.79|787.79|785.79|787.79|785.79|0
1641231770000|2022-01-03 17:42:50|787.56|785.56|787.79|785.79|787.79|785.79|787.56|785.56|0
1641231780000|2022-01-03 17:43:00|787.56|785.56|787.33|785.33|787.56|785.56|787.33|785.33|0
1641231790000|2022-01-03 17:43:10|787.1|785.1|787.33|785.33|787.33|785.33|787.1|785.1|0
1641231800000|2022-01-03 17:43:20|787.1|785.1|786.87|784.87|787.1|785.1|786.87|784.87|0
1641231810000|2022-01-03 17:43:30|786.64|784.64|786.87|784.87|786.87|784.87|786.41|784.41|0
1641231820000|2022-01-03 17:43:40|787.1|785.1|787.1|785.1|787.1|785.1|787.1|785.1|0
1641231830000|2022-01-03 17:43:50|787.33|785.33|787.33|785.33|787.33|785.33|787.33|785.33|0
1641231840000|2022-01-03 17:44:00|787.1|785.1|787.79|785.79|787.79|785.79|787.1|785.1|0
1641231850000|2022-01-03 17:44:10|788.03|786.03|787.79|785.79|788.03|786.03|787.79|785.79|0
1641231860000|2022-01-03 17:44:20|788.02|786.02|787.56|785.56|788.02|786.02|787.56|785.56|0
1641231870000|2022-01-03 17:44:30|787.79|785.79|787.79|785.79|787.79|785.79|787.79|785.79|0
1641231880000|2022-01-03 17:44:40|788.02|786.02|787.79|785.79|788.02|786.02|787.79|785.79|0
1641231890000|2022-01-03 17:44:50|788.02|786.02|788.02|786.02|788.02|786.02|788.02|786.02|0
1641231900000|2022-01-03 17:45:00|788.49|786.49|788.72|786.72|788.72|786.72|788.49|786.49|0
1641231910000|2022-01-03 17:45:10|788.49|786.49|788.72|786.72|788.72|786.72|788.49|786.49|0
1641231920000|2022-01-03 17:45:20|788.95|786.95|788.95|786.95|788.95|786.95|788.95|786.95|0
1641231940000|2022-01-03 17:45:40|789.18|787.18|789.18|787.18|789.18|787.18|789.18|787.18|0
1641231960000|2022-01-03 17:46:00|788.95|786.95|789.18|787.18|789.18|787.18|788.95|786.95|0
1641231970000|2022-01-03 17:46:10|789.41|787.41|789.41|787.41|789.64|787.64|789.41|787.41|0
1641231990000|2022-01-03 17:46:30|789.18|787.18|789.41|787.41|789.41|787.41|789.18|787.18|0
1641232000000|2022-01-03 17:46:40|788.95|786.95|789.18|787.18|789.18|787.18|788.95|786.95|0
1641232010000|2022-01-03 17:46:50|788.95|786.95|789.18|787.18|789.18|787.18|788.95|786.95|0
1641232020000|2022-01-03 17:47:00|788.95|786.95|788.72|786.72|788.95|786.95|788.72|786.72|0
1641232030000|2022-01-03 17:47:10|788.95|786.95|788.95|786.95|788.95|786.95|788.95|786.95|0
1641232040000|2022-01-03 17:47:20|788.72|786.72|788.72|786.72|788.72|786.72|788.72|786.72|0
1641232050000|2022-01-03 17:47:30|788.95|786.95|788.95|786.95|788.95|786.95|788.72|786.72|0
1641232060000|2022-01-03 17:47:40|789.18|787.18|789.18|787.18|789.18|787.18|789.18|787.18|0
1641232080000|2022-01-03 17:48:00|788.95|786.95|788.95|786.95|788.95|786.95|788.72|786.72|0
1641232090000|2022-01-03 17:48:10|789.18|787.18|788.72|786.72|789.18|787.18|788.72|786.72|0
1641232100000|2022-01-03 17:48:20|788.95|786.95|789.06|787.06|789.06|787.06|788.95|786.95|0
1641232110000|2022-01-03 17:48:30|789.18|787.18|789.18|787.18|789.41|787.41|789.18|787.18|0
1641232120000|2022-01-03 17:48:40|788.95|786.95|788.95|786.95|788.95|786.95|788.95|786.95|0
1641232130000|2022-01-03 17:48:50|788.72|786.72|788.49|786.49|788.72|786.72|788.49|786.49|0
1641232140000|2022-01-03 17:49:00|788.72|786.72|788.95|786.95|788.95|786.95|788.72|786.72|0
1641232150000|2022-01-03 17:49:10|789.18|787.18|788.95|786.95|789.18|787.18|788.95|786.95|0
1641232160000|2022-01-03 17:49:20|789.18|787.18|789.18|787.18|789.18|787.18|789.18|787.18|0
1641232170000|2022-01-03 17:49:30|788.95|786.95|788.95|786.95|788.95|786.95|788.95|786.95|0
1641232180000|2022-01-03 17:49:40|789.18|787.18|788.95|786.95|789.18|787.18|788.95|786.95|0
1641232190000|2022-01-03 17:49:50|789.18|787.18|789.18|787.18|789.18|787.18|789.18|787.18|0
1641232200000|2022-01-03 17:50:00|789.41|787.41|789.64|787.64|789.64|787.64|789.41|787.41|0
1641232210000|2022-01-03 17:50:10|789.87|787.87|789.75|787.75|789.87|787.87|789.75|787.75|0
1641232220000|2022-01-03 17:50:20|789.87|787.87|789.87|787.87|790.1|788.1|789.87|787.87|0
1641232230000|2022-01-03 17:50:30|790.1|788.1|789.87|787.87|790.1|788.1|789.87|787.87|0
1641232250000|2022-01-03 17:50:50|790.1|788.1|790.1|788.1|790.1|788.1|789.87|787.87|0
1641232260000|2022-01-03 17:51:00|789.87|787.87|789.87|787.87|789.87|787.87|789.87|787.87|0
1641232270000|2022-01-03 17:51:10|790.1|788.1|790.1|788.1|790.1|788.1|789.87|787.87|0
1641232280000|2022-01-03 17:51:20|790.33|788.33|790.33|788.33|790.33|788.33|790.1|788.1|0
1641232290000|2022-01-03 17:51:30|790.57|788.57|790.57|788.57|790.57|788.57|790.57|788.57|0
1641232300000|2022-01-03 17:51:40|790.33|788.33|790.1|788.1|790.33|788.33|789.87|787.87|0
1641232310000|2022-01-03 17:51:50|790.33|788.33|790.33|788.33|790.33|788.33|790.33|788.33|0
1641232320000|2022-01-03 17:52:00|790.1|788.1|790.1|788.1|790.1|788.1|790.1|788.1|0
1641232330000|2022-01-03 17:52:10|790.33|788.33|790.1|788.1|790.33|788.33|790.1|788.1|0
1641232350000|2022-01-03 17:52:30|789.87|787.87|789.87|787.87|789.87|787.87|789.87|787.87|0
1641232360000|2022-01-03 17:52:40|789.41|787.41|789.41|787.41|789.41|787.41|789.41|787.41|0
1641232370000|2022-01-03 17:52:50|789.18|787.18|789.18|787.18|789.41|787.41|789.18|787.18|0
1641232380000|2022-01-03 17:53:00|788.95|786.95|788.95|786.95|788.95|786.95|788.71|786.71|0
1641232390000|2022-01-03 17:53:10|788.71|786.71|788.71|786.71|788.71|786.71|788.71|786.71|0
1641232400000|2022-01-03 17:53:20|787.79|785.79|787.79|785.79|787.79|785.79|787.79|785.79|0
1641232410000|2022-01-03 17:53:30|787.56|785.56|787.56|785.56|787.56|785.56|787.56|785.56|0
1641232420000|2022-01-03 17:53:40|787.79|785.79|787.79|785.79|787.79|785.79|787.79|785.79|0
1641232430000|2022-01-03 17:53:50|787.56|785.56|787.33|785.33|787.56|785.56|787.33|785.33|0
1641232440000|2022-01-03 17:54:00|787.56|785.56|787.1|785.1|787.56|785.56|787.1|785.1|0
1641232450000|2022-01-03 17:54:10|787.33|785.33|787.56|785.56|787.56|785.56|787.33|785.33|0
1641232460000|2022-01-03 17:54:20|787.33|785.33|787.1|785.1|787.56|785.56|787.1|785.1|0
1641232480000|2022-01-03 17:54:40|787.21|785.21|787.33|785.33|787.33|785.33|787.1|785.1|0
1641232490000|2022-01-03 17:54:50|787.1|785.1|787.1|785.1|787.1|785.1|787.1|785.1|0
1641232500000|2022-01-03 17:55:00|787.33|785.33|787.56|785.56|787.79|785.79|787.33|785.33|0
1641232510000|2022-01-03 17:55:10|787.67|785.67|787.33|785.33|787.67|785.67|787.33|785.33|0
1641232520000|2022-01-03 17:55:20|787.56|785.56|787.56|785.56|787.56|785.56|787.56|785.56|0
1641232530000|2022-01-03 17:55:30|787.79|785.79|787.79|785.79|787.79|785.79|787.79|785.79|0
1641232540000|2022-01-03 17:55:40|788.02|786.02|788.02|786.02|788.02|786.02|788.02|786.02|0
1641232560000|2022-01-03 17:56:00|787.79|785.79|788.02|786.02|788.02|786.02|787.79|785.79|0
1641232570000|2022-01-03 17:56:10|788.25|786.25|788.25|786.25|788.25|786.25|788.25|786.25|0
1641232580000|2022-01-03 17:56:20|788.02|786.02|788.02|786.02|788.02|786.02|788.02|786.02|0
1641232590000|2022-01-03 17:56:30|788.25|786.25|788.25|786.25|788.25|786.25|788.25|786.25|0
1641232610000|2022-01-03 17:56:50|788.02|786.02|787.79|785.79|788.02|786.02|787.79|785.79|0
1641232620000|2022-01-03 17:57:00|787.56|785.56|787.33|785.33|787.56|785.56|787.33|785.33|0
1641232630000|2022-01-03 17:57:10|787.56|785.56|787.56|785.56|787.56|785.56|787.56|785.56|0
1641232650000|2022-01-03 17:57:30|787.79|785.79|787.79|785.79|787.79|785.79|787.56|785.56|0
1641232680000|2022-01-03 17:58:00|787.56|785.56|787.79|785.79|787.79|785.79|787.56|785.56|0
1641232690000|2022-01-03 17:58:10|787.56|785.56|787.56|785.56|787.56|785.56|787.56|785.56|0
1641232700000|2022-01-03 17:58:20|787.33|785.33|787.67|785.67|787.67|785.67|787.33|785.33|0
1641232710000|2022-01-03 17:58:30|787.56|785.56|787.56|785.56|787.56|785.56|787.56|785.56|0
1641232720000|2022-01-03 17:58:40|787.33|785.33|787.33|785.33|787.33|785.33|787.33|785.33|0
1641232740000|2022-01-03 17:59:00|787.56|785.56|787.79|785.79|787.79|785.79|787.56|785.56|0
1641232750000|2022-01-03 17:59:10|787.56|785.56|787.79|785.79|787.79|785.79|787.56|785.56|0
1641232760000|2022-01-03 17:59:20|788.02|786.02|788.02|786.02|788.02|786.02|788.02|786.02|0
1641232770000|2022-01-03 17:59:30|787.33|785.33|787.09|785.09|787.33|785.33|786.86|784.86|0
1641232780000|2022-01-03 17:59:40|787.33|785.33|787.56|785.56|787.56|785.56|787.33|785.33|0
1641232790000|2022-01-03 17:59:50|787.33|785.33|787.33|785.33|787.56|785.56|787.33|785.33|0
1641232800000|2022-01-03 18:00:00|787.56|785.56|788.02|786.02|788.02|786.02|787.56|785.56|0
1641232810000|2022-01-03 18:00:10|787.79|785.79|787.79|785.79|787.79|785.79|787.79|785.79|0
1641232820000|2022-01-03 18:00:20|788.02|786.02|787.79|785.79|788.02|786.02|787.79|785.79|0
1641232830000|2022-01-03 18:00:30|787.56|785.56|787.56|785.56|787.56|785.56|787.56|785.56|0
1641232840000|2022-01-03 18:00:40|787.09|785.09|786.86|784.86|787.09|785.09|786.86|784.86|0
1641232850000|2022-01-03 18:00:50|787.09|785.09|787.09|785.09|787.09|785.09|786.86|784.86|0
1641232860000|2022-01-03 18:01:00|787.32|785.32|787.56|785.56|787.56|785.56|787.32|785.32|0
1641232870000|2022-01-03 18:01:10|787.32|785.32|786.86|784.86|787.32|785.32|786.86|784.86|0
1641232880000|2022-01-03 18:01:20|786.63|784.63|786.63|784.63|786.63|784.63|786.63|784.63|0
1641232890000|2022-01-03 18:01:30|786.86|784.86|786.86|784.86|786.86|784.86|786.63|784.63|0
1641232900000|2022-01-03 18:01:40|786.4|784.4|786.4|784.4|786.4|784.4|786.4|784.4|0
1641232910000|2022-01-03 18:01:50|786.63|784.63|785.71|783.71|786.63|784.63|785.71|783.71|0
1641232920000|2022-01-03 18:02:00|785.94|783.94|785.94|783.94|785.94|783.94|785.94|783.94|0
1641232930000|2022-01-03 18:02:10|786.17|784.17|786.4|784.4|786.4|784.4|786.17|784.17|0
1641232940000|2022-01-03 18:02:20|786.63|784.63|786.63|784.63|786.63|784.63|786.63|784.63|0
1641232950000|2022-01-03 18:02:30|786.86|784.86|786.86|784.86|786.86|784.86|786.86|784.86|0
1641232960000|2022-01-03 18:02:40|786.63|784.63|786.4|784.4|786.63|784.63|786.4|784.4|0
1641232970000|2022-01-03 18:02:50|786.63|784.63|786.74|784.74|786.74|784.74|786.63|784.63|0
1641232980000|2022-01-03 18:03:00|786.86|784.86|787.56|785.56|787.56|785.56|786.86|784.86|0
1641232990000|2022-01-03 18:03:10|787.79|785.79|788.02|786.02|788.02|786.02|787.79|785.79|0
1641233000000|2022-01-03 18:03:20|787.79|785.79|788.02|786.02|788.02|786.02|787.79|785.79|0
1641233020000|2022-01-03 18:03:40|787.79|785.79|787.55|785.55|787.79|785.79|787.55|785.55|0
1641233030000|2022-01-03 18:03:50|787.32|785.32|787.79|785.79|787.79|785.79|787.32|785.32|0
1641233040000|2022-01-03 18:04:00|787.55|785.55|787.55|785.55|787.79|785.79|787.55|785.55|0
1641233050000|2022-01-03 18:04:10|787.32|785.32|787.32|785.32|787.32|785.32|787.32|785.32|0
1641233060000|2022-01-03 18:04:20|787.55|785.55|787.55|785.55|787.55|785.55|787.55|785.55|0
1641233070000|2022-01-03 18:04:30|787.32|785.32|787.32|785.32|787.55|785.55|787.32|785.32|0
1641233080000|2022-01-03 18:04:40|787.55|785.55|787.79|785.79|787.79|785.79|787.55|785.55|0
1641233090000|2022-01-03 18:04:50|788.02|786.02|787.79|785.79|788.02|786.02|787.79|785.79|0
1641233100000|2022-01-03 18:05:00|788.02|786.02|787.79|785.79|788.02|786.02|787.79|785.79|0
1641233120000|2022-01-03 18:05:20|787.55|785.55|787.32|785.32|787.55|785.55|787.32|785.32|0
1641233140000|2022-01-03 18:05:40|787.55|785.55|787.32|785.32|787.55|785.55|787.32|785.32|0
1641233150000|2022-01-03 18:05:50|787.09|785.09|787.32|785.32|787.32|785.32|787.09|785.09|0
1641233160000|2022-01-03 18:06:00|787.43|785.43|787.55|785.55|787.55|785.55|787.43|785.43|0
1641233170000|2022-01-03 18:06:10|788.02|786.02|788.02|786.02|788.02|786.02|788.02|786.02|0
1641233180000|2022-01-03 18:06:20|787.78|785.78|787.78|785.78|788.02|786.02|787.78|785.78|0
1641233190000|2022-01-03 18:06:30|788.02|786.02|787.32|785.32|788.02|786.02|787.32|785.32|0
1641233200000|2022-01-03 18:06:40|787.2|785.2|787.09|785.09|787.2|785.2|787.09|785.09|0
1641233210000|2022-01-03 18:06:50|787.32|785.32|787.55|785.55|787.55|785.55|787.32|785.32|0
1641233220000|2022-01-03 18:07:00|787.32|785.32|787.32|785.32|787.32|785.32|787.32|785.32|0
1641233230000|2022-01-03 18:07:10|787.09|785.09|787.09|785.09|787.09|785.09|787.09|785.09|0
1641233240000|2022-01-03 18:07:20|786.63|784.63|786.63|784.63|786.63|784.63|786.4|784.4|0
1641233250000|2022-01-03 18:07:30|786.4|784.4|786.4|784.4|786.63|784.63|786.4|784.4|0
1641233260000|2022-01-03 18:07:40|786.63|784.63|786.17|784.17|786.63|784.63|786.17|784.17|0
1641233270000|2022-01-03 18:07:50|786.4|784.4|786.86|784.86|786.86|784.86|786.17|784.17|0
1641233280000|2022-01-03 18:08:00|786.63|784.63|786.86|784.86|786.86|784.86|786.63|784.63|0
1641233290000|2022-01-03 18:08:10|787.09|785.09|786.86|784.86|787.09|785.09|786.86|784.86|0
1641233300000|2022-01-03 18:08:20|787.09|785.09|786.51|784.51|787.09|785.09|786.51|784.51|0
1641233310000|2022-01-03 18:08:30|786.63|784.63|786.63|784.63|786.63|784.63|786.4|784.4|0
1641233320000|2022-01-03 18:08:40|786.4|784.4|786.17|784.17|786.4|784.4|786.17|784.17|0
1641233330000|2022-01-03 18:08:50|786.51|784.51|786.4|784.4|786.51|784.51|786.4|784.4|0
1641233340000|2022-01-03 18:09:00|786.63|784.63|786.4|784.4|786.63|784.63|786.4|784.4|0
1641233360000|2022-01-03 18:09:20|786.63|784.63|786.63|784.63|786.63|784.63|786.4|784.4|0
1641233370000|2022-01-03 18:09:30|786.4|784.4|786.51|784.51|786.63|784.63|786.17|784.17|0
1641233380000|2022-01-03 18:09:40|786.63|784.63|785.93|783.93|786.63|784.63|785.93|783.93|0
1641233390000|2022-01-03 18:09:50|786.05|784.05|786.17|784.17|786.17|784.17|785.93|783.93|0
1641233400000|2022-01-03 18:10:00|785.93|783.93|785.24|783.24|785.93|783.93|785.24|783.24|0
1641233410000|2022-01-03 18:10:10|785.12|783.12|785.24|783.24|785.24|783.24|785.01|783.01|0
1641233420000|2022-01-03 18:10:20|785.47|783.47|785.47|783.47|785.7|783.7|785.47|783.47|0
1641233430000|2022-01-03 18:10:30|785.7|783.7|785.93|783.93|785.93|783.93|785.7|783.7|0
1641233440000|2022-01-03 18:10:40|785.7|783.7|785.93|783.93|785.93|783.93|785.7|783.7|0
1641233450000|2022-01-03 18:10:50|786.17|784.17|786.28|784.28|786.28|784.28|786.17|784.17|0
1641233460000|2022-01-03 18:11:00|786.4|784.4|787.09|785.09|787.09|785.09|786.4|784.4|0
1641233470000|2022-01-03 18:11:10|787.55|785.55|787.78|785.78|787.78|785.78|787.55|785.55|0
1641233480000|2022-01-03 18:11:20|787.55|785.55|787.78|785.78|787.78|785.78|787.55|785.55|0
1641233490000|2022-01-03 18:11:30|787.55|785.55|787.55|785.55|787.55|785.55|787.55|785.55|0
1641233510000|2022-01-03 18:11:50|787.32|785.32|787.32|785.32|787.32|785.32|787.32|785.32|0
1641233520000|2022-01-03 18:12:00|787.55|785.55|787.32|785.32|787.55|785.55|787.32|785.32|0
1641233530000|2022-01-03 18:12:10|787.55|785.55|787.55|785.55|787.55|785.55|787.55|785.55|0
1641233540000|2022-01-03 18:12:20|787.78|785.78|788.24|786.24|788.24|786.24|787.78|785.78|0
1641233550000|2022-01-03 18:12:30|788.71|786.71|789.4|787.4|789.4|787.4|788.71|786.71|0
1641233560000|2022-01-03 18:12:40|789.63|787.63|789.4|787.4|789.63|787.63|789.4|787.4|0
1641233580000|2022-01-03 18:13:00|789.86|787.86|789.86|787.86|789.86|787.86|789.86|787.86|0
1641233590000|2022-01-03 18:13:10|789.63|787.63|790.33|788.33|790.33|788.33|789.63|787.63|0
1641233600000|2022-01-03 18:13:20|790.56|788.56|791.94|789.94|791.94|789.94|790.56|788.56|0
1641233610000|2022-01-03 18:13:30|791.71|789.71|792.18|790.18|792.18|790.18|791.71|789.71|0
1641233620000|2022-01-03 18:13:40|791.94|789.94|791.25|789.25|791.94|789.94|791.25|789.25|0
1641233630000|2022-01-03 18:13:50|791.02|789.02|791.25|789.25|791.25|789.25|791.02|789.02|0
1641233640000|2022-01-03 18:14:00|791.71|789.71|792.18|790.18|792.18|790.18|791.71|789.71|0
1641233650000|2022-01-03 18:14:10|791.94|789.94|791.48|789.48|791.94|789.94|791.48|789.48|0
1641233660000|2022-01-03 18:14:20|791.71|789.71|791.48|789.48|791.71|789.71|791.25|789.25|0
1641233670000|2022-01-03 18:14:30|791.25|789.25|791.02|789.02|791.48|789.48|791.02|789.02|0
1641233680000|2022-01-03 18:14:40|790.79|788.79|790.56|788.56|790.79|788.79|790.56|788.56|0
1641233690000|2022-01-03 18:14:50|790.79|788.79|790.32|788.32|790.79|788.79|790.32|788.32|0
1641233700000|2022-01-03 18:15:00|790.09|788.09|790.09|788.09|790.09|788.09|790.09|788.09|0
1641233720000|2022-01-03 18:15:20|789.86|787.86|790.09|788.09|790.09|788.09|789.86|787.86|0
1641233730000|2022-01-03 18:15:30|790.32|788.32|790.32|788.32|790.32|788.32|790.32|788.32|0
1641233740000|2022-01-03 18:15:40|790.56|788.56|790.56|788.56|790.56|788.56|790.56|788.56|0
1641233750000|2022-01-03 18:15:50|790.32|788.32|790.09|788.09|790.32|788.32|790.09|788.09|0
1641233760000|2022-01-03 18:16:00|790.32|788.32|789.63|787.63|790.32|788.32|789.63|787.63|0
1641233770000|2022-01-03 18:16:10|789.74|787.74|789.74|787.74|789.74|787.74|789.63|787.63|0
1641233780000|2022-01-03 18:16:20|789.86|787.86|789.86|787.86|789.86|787.86|789.63|787.63|0
1641233790000|2022-01-03 18:16:30|790.09|788.09|790.09|788.09|790.09|788.09|790.09|788.09|0
1641233800000|2022-01-03 18:16:40|789.86|787.86|790.09|788.09|790.09|788.09|789.86|787.86|0
1641233810000|2022-01-03 18:16:50|789.86|787.86|790.32|788.32|790.32|788.32|789.86|787.86|0
1641233820000|2022-01-03 18:17:00|790.56|788.56|790.32|788.32|790.56|788.56|790.32|788.32|0
1641233830000|2022-01-03 18:17:10|790.56|788.56|789.86|787.86|790.56|788.56|789.86|787.86|0
1641233840000|2022-01-03 18:17:20|789.63|787.63|789.86|787.86|789.86|787.86|789.63|787.63|0
1641233850000|2022-01-03 18:17:30|790.09|788.09|790.55|788.55|790.55|788.55|790.09|788.09|0
1641233860000|2022-01-03 18:17:40|790.79|788.79|791.02|789.02|791.02|789.02|790.79|788.79|0
1641233870000|2022-01-03 18:17:50|790.9|788.9|790.9|788.9|791.25|789.25|790.9|788.9|0
1641233880000|2022-01-03 18:18:00|791.02|789.02|791.02|789.02|791.02|789.02|791.02|789.02|0
1641233900000|2022-01-03 18:18:20|791.25|789.25|791.25|789.25|791.25|789.25|791.25|789.25|0
1641233920000|2022-01-03 18:18:40|791.48|789.48|791.48|789.48|791.48|789.48|791.48|789.48|0
1641233940000|2022-01-03 18:19:00|791.71|789.71|791.48|789.48|791.71|789.71|791.48|789.48|0
1641233950000|2022-01-03 18:19:10|791.71|789.71|791.71|789.71|791.82|789.82|791.71|789.71|0
1641233960000|2022-01-03 18:19:20|791.94|789.94|791.71|789.71|791.94|789.94|791.71|789.71|0
1641233970000|2022-01-03 18:19:30|791.94|789.94|791.71|789.71|791.94|789.94|791.71|789.71|0
1641233980000|2022-01-03 18:19:40|791.48|789.48|791.25|789.25|791.48|789.48|791.25|789.25|0
1641233990000|2022-01-03 18:19:50|791.02|789.02|790.79|788.79|791.02|789.02|790.79|788.79|0
1641234000000|2022-01-03 18:20:00|791.02|789.02|791.48|789.48|791.48|789.48|791.02|789.02|0
1641234010000|2022-01-03 18:20:10|791.25|789.25|791.48|789.48|791.48|789.48|791.25|789.25|0
1641234020000|2022-01-03 18:20:20|791.25|789.25|791.48|789.48|791.48|789.48|791.25|789.25|0
1641234030000|2022-01-03 18:20:30|791.25|789.25|791.48|789.48|791.48|789.48|791.25|789.25|0
1641234050000|2022-01-03 18:20:50|791.25|789.25|791.71|789.71|791.71|789.71|791.25|789.25|0
1641234060000|2022-01-03 18:21:00|791.82|789.82|791.94|789.94|792.17|790.17|791.82|789.82|0
1641234070000|2022-01-03 18:21:10|792.17|790.17|791.94|789.94|792.17|790.17|791.94|789.94|0
1641234080000|2022-01-03 18:21:20|792.17|790.17|792.4|790.4|792.4|790.4|792.17|790.17|0
1641234110000|2022-01-03 18:21:50|792.28|790.28|792.17|790.17|792.4|790.4|792.17|790.17|0
1641234120000|2022-01-03 18:22:00|791.94|789.94|791.71|789.71|791.94|789.94|791.71|789.71|0
1641234130000|2022-01-03 18:22:10|791.94|789.94|791.71|789.71|791.94|789.94|791.71|789.71|0
1641234140000|2022-01-03 18:22:20|791.48|789.48|791.71|789.71|791.71|789.71|791.48|789.48|0
1641234150000|2022-01-03 18:22:30|791.82|789.82|791.71|789.71|791.94|789.94|791.71|789.71|0
1641234160000|2022-01-03 18:22:40|791.94|789.94|791.71|789.71|791.94|789.94|791.71|789.71|0
1641234170000|2022-01-03 18:22:50|791.94|789.94|791.94|789.94|791.94|789.94|791.94|789.94|0
1641234180000|2022-01-03 18:23:00|792.17|790.17|791.94|789.94|792.17|790.17|791.94|789.94|0
1641234190000|2022-01-03 18:23:10|792.05|790.05|791.94|789.94|792.05|790.05|791.94|789.94|0
1641234200000|2022-01-03 18:23:20|792.05|790.05|791.94|789.94|792.05|790.05|791.94|789.94|0
1641234220000|2022-01-03 18:23:40|791.71|789.71|791.71|789.71|791.71|789.71|791.71|789.71|0
1641234230000|2022-01-03 18:23:50|791.94|789.94|791.94|789.94|791.94|789.94|791.94|789.94|0
1641234240000|2022-01-03 18:24:00|791.71|789.71|791.94|789.94|791.94|789.94|791.71|789.71|0
1641234260000|2022-01-03 18:24:20|791.71|789.71|791.48|789.48|791.71|789.71|791.48|789.48|0
1641234270000|2022-01-03 18:24:30|791.71|789.71|792.17|790.17|792.17|790.17|791.71|789.71|0
1641234280000|2022-01-03 18:24:40|791.94|789.94|791.48|789.48|791.94|789.94|791.48|789.48|0
1641234290000|2022-01-03 18:24:50|791.25|789.25|791.25|789.25|791.25|789.25|791.25|789.25|0
1641234300000|2022-01-03 18:25:00|791.48|789.48|791.48|789.48|791.71|789.71|791.48|789.48|0
1641234310000|2022-01-03 18:25:10|791.59|789.59|791.48|789.48|791.59|789.59|791.48|789.48|0
1641234330000|2022-01-03 18:25:30|791.25|789.25|791.48|789.48|791.48|789.48|791.25|789.25|0
1641234340000|2022-01-03 18:25:40|791.94|789.94|791.94|789.94|791.94|789.94|791.71|789.71|0
1641234350000|2022-01-03 18:25:50|791.71|789.71|791.94|789.94|791.94|789.94|791.71|789.71|0
1641234360000|2022-01-03 18:26:00|791.71|789.71|791.71|789.71|791.71|789.71|791.71|789.71|0
1641234370000|2022-01-03 18:26:10|791.48|789.48|791.48|789.48|791.48|789.48|791.48|789.48|0
1641234380000|2022-01-03 18:26:20|791.71|789.71|791.25|789.25|791.71|789.71|791.25|789.25|0
1641234400000|2022-01-03 18:26:40|791.48|789.48|791.48|789.48|791.48|789.48|791.48|789.48|0
1641234410000|2022-01-03 18:26:50|791.71|789.71|791.48|789.48|791.71|789.71|791.48|789.48|0
1641234420000|2022-01-03 18:27:00|791.25|789.25|791.48|789.48|791.48|789.48|791.25|789.25|0
1641234430000|2022-01-03 18:27:10|791.71|789.71|791.71|789.71|791.71|789.71|791.71|789.71|0
1641234450000|2022-01-03 18:27:30|791.94|789.94|791.71|789.71|791.94|789.94|791.71|789.71|0
1641234460000|2022-01-03 18:27:40|791.94|789.94|791.71|789.71|791.94|789.94|791.71|789.71|0
1641234480000|2022-01-03 18:28:00|791.94|789.94|792.17|790.17|792.17|790.17|791.94|789.94|0
1641234490000|2022-01-03 18:28:10|792.63|790.63|792.63|790.63|792.63|790.63|792.63|790.63|0
1641234500000|2022-01-03 18:28:20|792.4|790.4|792.63|790.63|792.63|790.63|792.4|790.4|0
1641234510000|2022-01-03 18:28:30|792.86|790.86|792.63|790.63|792.86|790.86|792.63|790.63|0
1641234520000|2022-01-03 18:28:40|792.4|790.4|792.17|790.17|792.4|790.4|792.17|790.17|0
1641234530000|2022-01-03 18:28:50|791.94|789.94|791.94|789.94|791.94|789.94|791.94|789.94|0
1641234540000|2022-01-03 18:29:00|792.17|790.17|791.94|789.94|792.17|790.17|791.94|789.94|0
1641234550000|2022-01-03 18:29:10|791.71|789.71|791.71|789.71|791.94|789.94|791.71|789.71|0
1641234560000|2022-01-03 18:29:20|791.94|789.94|791.48|789.48|791.94|789.94|791.48|789.48|0
1641234590000|2022-01-03 18:29:50|791.71|789.71|791.71|789.71|791.71|789.71|791.71|789.71|0
1641234600000|2022-01-03 18:30:00|792.17|790.17|792.17|790.17|792.17|790.17|792.17|790.17|0
1641234610000|2022-01-03 18:30:10|792.4|790.4|792.17|790.17|792.4|790.4|792.17|790.17|0
1641234620000|2022-01-03 18:30:20|792.4|790.4|792.86|790.86|792.86|790.86|792.4|790.4|0
1641234650000|2022-01-03 18:30:50|792.63|790.63|792.63|790.63|792.63|790.63|792.63|790.63|0
1641234660000|2022-01-03 18:31:00|792.86|790.86|792.17|790.17|792.86|790.86|792.17|790.17|0
1641234670000|2022-01-03 18:31:10|791.94|789.94|792.17|790.17|792.17|790.17|791.94|789.94|0
1641234680000|2022-01-03 18:31:20|792.4|790.4|792.17|790.17|792.4|790.4|792.17|790.17|0
1641234690000|2022-01-03 18:31:30|792.4|790.4|792.17|790.17|792.4|790.4|792.17|790.17|0
1641234700000|2022-01-03 18:31:40|791.94|789.94|791.94|789.94|791.94|789.94|791.94|789.94|0
1641234730000|2022-01-03 18:32:10|791.24|789.24|791.47|789.47|791.47|789.47|791.24|789.24|0
1641234740000|2022-01-03 18:32:20|791.59|789.59|791.71|789.71|791.71|789.71|791.47|789.47|0
1641234750000|2022-01-03 18:32:30|791.47|789.47|791.24|789.24|791.47|789.47|791.24|789.24|0
1641234760000|2022-01-03 18:32:40|791.47|789.47|791.47|789.47|791.47|789.47|791.47|789.47|0
1641234770000|2022-01-03 18:32:50|791.24|789.24|791.01|789.01|791.24|789.24|790.78|788.78|0
1641234780000|2022-01-03 18:33:00|790.55|788.55|790.55|788.55|790.55|788.55|790.55|788.55|0
1641234800000|2022-01-03 18:33:20|790.32|788.32|790.55|788.55|790.55|788.55|790.32|788.32|0
1641234810000|2022-01-03 18:33:30|790.32|788.32|790.32|788.32|790.55|788.55|790.32|788.32|0
1641234820000|2022-01-03 18:33:40|790.09|788.09|790.09|788.09|790.09|788.09|790.09|788.09|0
1641234840000|2022-01-03 18:34:00|790.32|788.32|790.66|788.66|790.78|788.78|790.32|788.32|0
1641234850000|2022-01-03 18:34:10|790.78|788.78|790.55|788.55|790.78|788.78|790.55|788.55|0
1641234880000|2022-01-03 18:34:40|791.01|789.01|790.78|788.78|791.01|789.01|790.78|788.78|0
1641234900000|2022-01-03 18:35:00|791.01|789.01|790.55|788.55|791.01|789.01|790.55|788.55|0
1641234910000|2022-01-03 18:35:10|790.78|788.78|791.01|789.01|791.01|789.01|790.78|788.78|0
1641234920000|2022-01-03 18:35:20|791.24|789.24|791.47|789.47|791.47|789.47|791.24|789.24|0
1641234930000|2022-01-03 18:35:30|791.24|789.24|791.7|789.7|791.7|789.7|791.24|789.24|0
1641234940000|2022-01-03 18:35:40|791.47|789.47|791.47|789.47|791.47|789.47|791.47|789.47|0
1641234950000|2022-01-03 18:35:50|791.24|789.24|791.24|789.24|791.47|789.47|791.24|789.24|0
1641234970000|2022-01-03 18:36:10|791.47|789.47|791.47|789.47|791.47|789.47|791.47|789.47|0
1641234980000|2022-01-03 18:36:20|791.24|789.24|791.47|789.47|791.47|789.47|791.24|789.24|0
1641234990000|2022-01-03 18:36:30|791.24|789.24|791.24|789.24|791.24|789.24|791.01|789.01|0
1641235000000|2022-01-03 18:36:40|791.47|789.47|791.47|789.47|791.47|789.47|791.47|789.47|0
1641235010000|2022-01-03 18:36:50|791.7|789.7|791.47|789.47|791.7|789.7|791.47|789.47|0
1641235020000|2022-01-03 18:37:00|791.24|789.24|791.01|789.01|791.24|789.24|791.01|789.01|0
1641235040000|2022-01-03 18:37:20|791.24|789.24|791.24|789.24|791.24|789.24|791.24|789.24|0
1641235050000|2022-01-03 18:37:30|791.12|789.12|791.12|789.12|791.12|789.12|791.12|789.12|0
1641235060000|2022-01-03 18:37:40|791.01|789.01|790.55|788.55|791.01|789.01|790.55|788.55|0
1641235080000|2022-01-03 18:38:00|790.78|788.78|790.55|788.55|790.78|788.78|790.55|788.55|0
1641235090000|2022-01-03 18:38:10|790.78|788.78|790.78|788.78|790.78|788.78|790.78|788.78|0
1641235100000|2022-01-03 18:38:20|790.66|788.66|790.55|788.55|790.66|788.66|790.55|788.55|0
1641235110000|2022-01-03 18:38:30|790.78|788.78|790.78|788.78|790.78|788.78|790.78|788.78|0
1641235130000|2022-01-03 18:38:50|790.66|788.66|790.78|788.78|790.78|788.78|790.66|788.66|0
1641235140000|2022-01-03 18:39:00|790.55|788.55|790.55|788.55|790.78|788.78|790.55|788.55|0
1641235150000|2022-01-03 18:39:10|790.78|788.78|790.78|788.78|790.78|788.78|790.78|788.78|0
1641235170000|2022-01-03 18:39:30|790.55|788.55|790.78|788.78|790.78|788.78|790.55|788.55|0
1641235190000|2022-01-03 18:39:50|791.01|789.01|791.01|789.01|791.01|789.01|790.78|788.78|0
1641235200000|2022-01-03 18:40:00|790.78|788.78|790.78|788.78|790.78|788.78|790.78|788.78|0
1641235230000|2022-01-03 18:40:30|790.55|788.55|790.55|788.55|790.55|788.55|790.55|788.55|0
1641235240000|2022-01-03 18:40:40|790.78|788.78|790.55|788.55|790.78|788.78|790.55|788.55|0
1641235250000|2022-01-03 18:40:50|790.31|788.31|790.55|788.55|790.55|788.55|790.31|788.31|0
1641235260000|2022-01-03 18:41:00|790.43|788.43|790.43|788.43|790.43|788.43|790.43|788.43|0
1641235270000|2022-01-03 18:41:10|790.31|788.31|790.31|788.31|790.55|788.55|790.31|788.31|0
1641235280000|2022-01-03 18:41:20|790.55|788.55|790.55|788.55|790.55|788.55|790.55|788.55|0
1641235300000|2022-01-03 18:41:40|790.78|788.78|790.78|788.78|791.01|789.01|790.78|788.78|0
1641235310000|2022-01-03 18:41:50|791.01|789.01|791.93|789.93|791.93|789.93|791.01|789.01|0
1641235320000|2022-01-03 18:42:00|792.16|790.16|792.86|790.86|792.86|790.86|791.93|789.93|0
1641235330000|2022-01-03 18:42:10|792.63|790.63|792.86|790.86|792.86|790.86|792.63|790.63|0
1641235340000|2022-01-03 18:42:20|792.63|790.63|792.63|790.63|792.63|790.63|792.63|790.63|0
1641235350000|2022-01-03 18:42:30|792.86|790.86|793.09|791.09|793.09|791.09|792.86|790.86|0
1641235360000|2022-01-03 18:42:40|792.86|790.86|792.63|790.63|792.86|790.86|792.63|790.63|0
1641235370000|2022-01-03 18:42:50|792.86|790.86|792.97|790.97|792.97|790.97|792.86|790.86|0
1641235380000|2022-01-03 18:43:00|792.86|790.86|792.86|790.86|792.86|790.86|792.86|790.86|0
1641235390000|2022-01-03 18:43:10|792.63|790.63|792.63|790.63|792.63|790.63|792.63|790.63|0
1641235400000|2022-01-03 18:43:20|792.86|790.86|792.86|790.86|793.09|791.09|792.86|790.86|0
1641235410000|2022-01-03 18:43:30|792.63|790.63|793.09|791.09|793.09|791.09|792.63|790.63|0
1641235420000|2022-01-03 18:43:40|792.86|790.86|792.86|790.86|792.86|790.86|792.86|790.86|0
1641235430000|2022-01-03 18:43:50|792.63|790.63|792.86|790.86|792.86|790.86|792.63|790.63|0
1641235450000|2022-01-03 18:44:10|792.97|790.97|793.09|791.09|793.09|791.09|792.86|790.86|0
1641235470000|2022-01-03 18:44:30|793.55|791.55|794.48|792.48|794.48|792.48|793.55|791.55|0
1641235480000|2022-01-03 18:44:40|794.71|792.71|794.94|792.94|794.94|792.94|794.48|792.48|0
1641235490000|2022-01-03 18:44:50|794.71|792.71|794.71|792.71|794.71|792.71|794.71|792.71|0
1641235500000|2022-01-03 18:45:00|794.94|792.94|794.71|792.71|794.94|792.94|794.71|792.71|0
1641235510000|2022-01-03 18:45:10|794.48|792.48|794.25|792.25|794.71|792.71|794.25|792.25|0
1641235520000|2022-01-03 18:45:20|794.48|792.48|794.48|792.48|794.48|792.48|794.48|792.48|0
1641235530000|2022-01-03 18:45:30|794.71|792.71|794.71|792.71|794.71|792.71|794.71|792.71|0
1641235550000|2022-01-03 18:45:50|794.94|792.94|794.71|792.71|794.94|792.94|794.71|792.71|0
1641235560000|2022-01-03 18:46:00|794.48|792.48|794.71|792.71|794.71|792.71|794.48|792.48|0
1641235570000|2022-01-03 18:46:10|794.94|792.94|794.25|792.25|794.94|792.94|794.25|792.25|0
1641235590000|2022-01-03 18:46:30|794.01|792.01|794.01|792.01|794.01|792.01|794.01|792.01|0
1641235610000|2022-01-03 18:46:50|794.25|792.25|794.01|792.01|794.25|792.25|794.01|792.01|0
1641235620000|2022-01-03 18:47:00|794.25|792.25|794.01|792.01|794.25|792.25|794.01|792.01|0
1641235630000|2022-01-03 18:47:10|794.25|792.25|794.48|792.48|794.48|792.48|794.25|792.25|0
1641235640000|2022-01-03 18:47:20|794.25|792.25|794.25|792.25|794.25|792.25|794.25|792.25|0
1641235670000|2022-01-03 18:47:50|794.01|792.01|794.01|792.01|794.01|792.01|794.01|792.01|0
1641235680000|2022-01-03 18:48:00|794.25|792.25|794.25|792.25|794.25|792.25|794.01|792.01|0
1641235690000|2022-01-03 18:48:10|794.01|792.01|793.09|791.09|794.01|792.01|793.09|791.09|0
1641235700000|2022-01-03 18:48:20|793.32|791.32|794.01|792.01|794.25|792.25|793.32|791.32|0
1641235730000|2022-01-03 18:48:50|794.25|792.25|794.25|792.25|794.25|792.25|794.25|792.25|0
1641235740000|2022-01-03 18:49:00|794.48|792.48|794.48|792.48|794.48|792.48|794.25|792.25|0
1641235750000|2022-01-03 18:49:10|794.71|792.71|794.94|792.94|794.94|792.94|794.71|792.71|0
1641235760000|2022-01-03 18:49:20|794.71|792.71|794.71|792.71|794.71|792.71|794.71|792.71|0
1641235770000|2022-01-03 18:49:30|794.48|792.48|794.71|792.71|794.71|792.71|794.48|792.48|0
1641235800000|2022-01-03 18:50:00|794.94|792.94|794.94|792.94|794.94|792.94|794.71|792.71|0
1641235830000|2022-01-03 18:50:30|795.17|793.17|795.17|793.17|795.17|793.17|795.17|793.17|0
1641235840000|2022-01-03 18:50:40|795.4|793.4|795.4|793.4|795.4|793.4|795.4|793.4|0
1641235860000|2022-01-03 18:51:00|795.63|793.63|795.63|793.63|795.63|793.63|795.63|793.63|0
1641235870000|2022-01-03 18:51:10|795.4|793.4|795.4|793.4|795.63|793.63|795.4|793.4|0
1641235880000|2022-01-03 18:51:20|795.63|793.63|795.63|793.63|795.87|793.87|795.63|793.63|0
1641235890000|2022-01-03 18:51:30|795.4|793.4|795.63|793.63|795.63|793.63|795.4|793.4|0
1641235900000|2022-01-03 18:51:40|795.87|793.87|795.87|793.87|795.87|793.87|795.87|793.87|0
1641235910000|2022-01-03 18:51:50|795.63|793.63|796.1|794.1|796.1|794.1|795.63|793.63|0
1641235920000|2022-01-03 18:52:00|795.87|793.87|795.63|793.63|795.87|793.87|795.63|793.63|0
1641235930000|2022-01-03 18:52:10|795.4|793.4|795.63|793.63|795.63|793.63|795.4|793.4|0
1641235950000|2022-01-03 18:52:30|795.87|793.87|795.86|793.86|795.87|793.87|795.86|793.86|0
1641235960000|2022-01-03 18:52:40|795.63|793.63|795.63|793.63|795.63|793.63|795.63|793.63|0
1641235970000|2022-01-03 18:52:50|795.86|793.86|795.86|793.86|795.86|793.86|795.86|793.86|0
1641235980000|2022-01-03 18:53:00|795.74|793.74|795.86|793.86|795.86|793.86|795.74|793.74|0
1641235990000|2022-01-03 18:53:10|795.63|793.63|795.63|793.63|795.63|793.63|795.63|793.63|0
1641236000000|2022-01-03 18:53:20|795.4|793.4|795.63|793.63|795.63|793.63|795.4|793.4|0
1641236010000|2022-01-03 18:53:30|795.86|793.86|795.86|793.86|795.86|793.86|795.74|793.74|0
1641236020000|2022-01-03 18:53:40|795.63|793.63|796.1|794.1|796.1|794.1|795.63|793.63|0
1641236030000|2022-01-03 18:53:50|795.86|793.86|796.1|794.1|796.33|794.33|795.86|793.86|0
1641236040000|2022-01-03 18:54:00|796.33|794.33|796.1|794.1|796.33|794.33|796.1|794.1|0
1641236050000|2022-01-03 18:54:10|796.33|794.33|796.56|794.56|796.56|794.56|796.33|794.33|0
1641236070000|2022-01-03 18:54:30|796.79|794.79|797.25|795.25|797.25|795.25|796.79|794.79|0
1641236080000|2022-01-03 18:54:40|797.02|795.02|797.25|795.25|797.25|795.25|797.02|795.02|0
1641236090000|2022-01-03 18:54:50|797.02|795.02|797.25|795.25|797.25|795.25|797.02|795.02|0
1641236100000|2022-01-03 18:55:00|797.49|795.49|797.49|795.49|797.49|795.49|797.49|795.49|0
1641236110000|2022-01-03 18:55:10|797.6|795.6|798.18|796.18|798.18|796.18|797.6|795.6|0
1641236130000|2022-01-03 18:55:30|797.95|795.95|797.95|795.95|797.95|795.95|797.95|795.95|0
1641236140000|2022-01-03 18:55:40|798.18|796.18|798.18|796.18|798.18|796.18|798.18|796.18|0
1641236160000|2022-01-03 18:56:00|797.95|795.95|797.95|795.95|797.95|795.95|797.95|795.95|0
1641236170000|2022-01-03 18:56:10|797.25|795.25|797.25|795.25|797.25|795.25|797.25|795.25|0
1641236180000|2022-01-03 18:56:20|797.72|795.72|797.49|795.49|797.72|795.72|797.49|795.49|0
1641236190000|2022-01-03 18:56:30|797.25|795.25|797.72|795.72|797.72|795.72|797.25|795.25|0
1641236200000|2022-01-03 18:56:40|797.49|795.49|797.72|795.72|797.72|795.72|797.49|795.49|0
1641236210000|2022-01-03 18:56:50|797.95|795.95|797.95|795.95|797.95|795.95|797.95|795.95|0
1641236220000|2022-01-03 18:57:00|797.72|795.72|797.72|795.72|797.72|795.72|797.72|795.72|0
1641236230000|2022-01-03 18:57:10|797.49|795.49|797.49|795.49|797.49|795.49|797.49|795.49|0
1641236240000|2022-01-03 18:57:20|797.25|795.25|797.48|795.48|797.48|795.48|797.25|795.25|0
1641236250000|2022-01-03 18:57:30|797.25|795.25|797.25|795.25|797.25|795.25|797.25|795.25|0
1641236270000|2022-01-03 18:57:50|797.48|795.48|797.48|795.48|797.48|795.48|797.48|795.48|0
1641236290000|2022-01-03 18:58:10|797.02|795.02|797.02|795.02|797.02|795.02|796.79|794.79|0
1641236300000|2022-01-03 18:58:20|796.79|794.79|796.56|794.56|796.79|794.79|796.56|794.56|0
1641236310000|2022-01-03 18:58:30|796.79|794.79|796.79|794.79|796.79|794.79|796.79|794.79|0
1641236320000|2022-01-03 18:58:40|796.56|794.56|796.79|794.79|796.79|794.79|796.56|794.56|0
1641236330000|2022-01-03 18:58:50|796.56|794.56|796.79|794.79|796.79|794.79|796.56|794.56|0
1641236340000|2022-01-03 18:59:00|796.9|794.9|796.79|794.79|796.9|794.9|796.79|794.79|0
1641236350000|2022-01-03 18:59:10|797.02|795.02|797.25|795.25|797.25|795.25|797.02|795.02|0
1641236360000|2022-01-03 18:59:20|797.48|795.48|797.95|795.95|797.95|795.95|797.25|795.25|0
1641236380000|2022-01-03 18:59:40|798.06|796.06|797.95|795.95|798.18|796.18|797.95|795.95|0
1641236390000|2022-01-03 18:59:50|798.18|796.18|797.95|795.95|798.18|796.18|797.72|795.72|0
1641236400000|2022-01-03 19:00:00|797.72|795.72|797.72|795.72|797.72|795.72|797.72|795.72|0
1641236420000|2022-01-03 19:00:20|797.48|795.48|798.18|796.18|798.18|796.18|797.48|795.48|0
1641236430000|2022-01-03 19:00:30|797.95|795.95|798.18|796.18|798.18|796.18|797.95|795.95|0
1641236450000|2022-01-03 19:00:50|798.41|796.41|798.64|796.64|798.64|796.64|798.41|796.41|0
1641236460000|2022-01-03 19:01:00|798.87|796.87|798.87|796.87|798.87|796.87|798.64|796.64|0
1641236470000|2022-01-03 19:01:10|799.11|797.11|798.64|796.64|799.11|797.11|798.64|796.64|0
1641236480000|2022-01-03 19:01:20|798.41|796.41|798.41|796.41|798.41|796.41|798.41|796.41|0
1641236500000|2022-01-03 19:01:40|798.52|796.52|798.18|796.18|798.64|796.64|798.18|796.18|0
1641236510000|2022-01-03 19:01:50|798.41|796.41|798.18|796.18|798.41|796.41|798.18|796.18|0
1641236520000|2022-01-03 19:02:00|798.41|796.41|798.41|796.41|798.41|796.41|798.41|796.41|0
1641236530000|2022-01-03 19:02:10|798.18|796.18|798.41|796.41|798.41|796.41|798.18|796.18|0
1641236540000|2022-01-03 19:02:20|798.18|796.18|798.18|796.18|798.18|796.18|798.18|796.18|0
1641236550000|2022-01-03 19:02:30|797.95|795.95|797.95|795.95|798.18|796.18|797.95|795.95|0
1641236560000|2022-01-03 19:02:40|797.71|795.71|797.71|795.71|797.71|795.71|797.71|795.71|0
1641236570000|2022-01-03 19:02:50|797.48|795.48|797.02|795.02|797.48|795.48|797.02|795.02|0
1641236580000|2022-01-03 19:03:00|797.25|795.25|797.13|795.13|797.25|795.25|797.02|795.02|0
1641236590000|2022-01-03 19:03:10|797.02|795.02|797.02|795.02|797.02|795.02|796.79|794.79|0
1641236600000|2022-01-03 19:03:20|796.79|794.79|797.02|795.02|797.02|795.02|796.79|794.79|0
1641236610000|2022-01-03 19:03:30|796.79|794.79|796.79|794.79|796.79|794.79|796.79|794.79|0
1641236620000|2022-01-03 19:03:40|797.02|795.02|797.02|795.02|797.02|795.02|797.02|795.02|0
1641236630000|2022-01-03 19:03:50|797.25|795.25|797.71|795.71|797.95|795.95|797.25|795.25|0
1641236640000|2022-01-03 19:04:00|797.48|795.48|797.25|795.25|797.48|795.48|797.25|795.25|0
1641236660000|2022-01-03 19:04:20|797.48|795.48|797.48|795.48|797.71|795.71|797.48|795.48|0
1641236670000|2022-01-03 19:04:30|797.25|795.25|797.48|795.48|797.48|795.48|797.25|795.25|0
1641236680000|2022-01-03 19:04:40|797.71|795.71|797.71|795.71|797.95|795.95|797.71|795.71|0
1641236690000|2022-01-03 19:04:50|797.48|795.48|797.71|795.71|797.71|795.71|797.48|795.48|0
1641236740000|2022-01-03 19:05:40|797.48|795.48|797.02|795.02|797.48|795.48|797.02|795.02|0
1641236750000|2022-01-03 19:05:50|797.25|795.25|797.02|795.02|797.25|795.25|797.02|795.02|0
1641236770000|2022-01-03 19:06:10|797.25|795.25|797.02|795.02|797.25|795.25|797.02|795.02|0
1641236780000|2022-01-03 19:06:20|796.79|794.79|797.25|795.25|797.25|795.25|796.79|794.79|0
1641236790000|2022-01-03 19:06:30|797.02|795.02|797.25|795.25|797.25|795.25|797.02|795.02|0
1641236800000|2022-01-03 19:06:40|797.48|795.48|797.48|795.48|797.48|795.48|797.25|795.25|0
1641236810000|2022-01-03 19:06:50|797.71|795.71|798.18|796.18|798.18|796.18|797.48|795.48|0
1641236830000|2022-01-03 19:07:10|798.41|796.41|797.94|795.94|798.41|796.41|797.94|795.94|0
1641236840000|2022-01-03 19:07:20|798.18|796.18|798.41|796.41|798.41|796.41|797.94|795.94|0
1641236850000|2022-01-03 19:07:30|798.64|796.64|798.41|796.41|798.64|796.64|798.41|796.41|0
1641236860000|2022-01-03 19:07:40|798.64|796.64|798.87|796.87|798.87|796.87|798.41|796.41|0
1641236870000|2022-01-03 19:07:50|798.64|796.64|798.41|796.41|798.64|796.64|798.18|796.18|0
1641236880000|2022-01-03 19:08:00|798.64|796.64|798.41|796.41|798.64|796.64|798.41|796.41|0
1641236890000|2022-01-03 19:08:10|798.64|796.64|798.41|796.41|798.64|796.64|798.41|796.41|0
1641236900000|2022-01-03 19:08:20|798.64|796.64|799.1|797.1|799.1|797.1|798.64|796.64|0
1641236910000|2022-01-03 19:08:30|799.21|797.21|800.26|798.26|800.26|798.26|799.21|797.21|0
1641236920000|2022-01-03 19:08:40|800.49|798.49|800.73|798.73|800.73|798.73|800.49|798.49|0
1641236930000|2022-01-03 19:08:50|800.49|798.49|800.49|798.49|800.49|798.49|800.49|798.49|0
1641236940000|2022-01-03 19:09:00|800.73|798.73|800.73|798.73|800.73|798.73|800.73|798.73|0
1641236950000|2022-01-03 19:09:10|800.96|798.96|800.49|798.49|800.96|798.96|800.49|798.49|0
1641236960000|2022-01-03 19:09:20|800.73|798.73|800.73|798.73|800.73|798.73|800.73|798.73|0
1641236970000|2022-01-03 19:09:30|800.49|798.49|800.49|798.49|800.49|798.49|800.49|798.49|0
1641236990000|2022-01-03 19:09:50|800.03|798.03|800.26|798.26|800.26|798.26|800.03|798.03|0
1641237000000|2022-01-03 19:10:00|800.03|798.03|800.03|798.03|800.03|798.03|800.03|798.03|0
1641237010000|2022-01-03 19:10:10|800.26|798.26|800.03|798.03|800.26|798.26|800.03|798.03|0
1641237020000|2022-01-03 19:10:20|799.8|797.8|800.03|798.03|800.03|798.03|799.8|797.8|0
1641237030000|2022-01-03 19:10:30|800.26|798.26|800.26|798.26|800.26|798.26|800.26|798.26|0
1641237050000|2022-01-03 19:10:50|800.03|798.03|800.03|798.03|800.03|798.03|800.03|798.03|0
1641237060000|2022-01-03 19:11:00|800.26|798.26|800.26|798.26|800.26|798.26|800.03|798.03|0
1641237070000|2022-01-03 19:11:10|800.49|798.49|800.26|798.26|800.49|798.49|800.26|798.26|0
1641237090000|2022-01-03 19:11:30|800.03|798.03|800.26|798.26|800.26|798.26|800.03|798.03|0
1641237120000|2022-01-03 19:12:00|800.03|798.03|800.26|798.26|800.26|798.26|800.03|798.03|0
1641237130000|2022-01-03 19:12:10|800.03|798.03|800.03|798.03|800.26|798.26|800.03|798.03|0
1641237140000|2022-01-03 19:12:20|800.26|798.26|800.03|798.03|800.26|798.26|800.03|798.03|0
1641237150000|2022-01-03 19:12:30|799.8|797.8|800.03|798.03|800.03|798.03|799.8|797.8|0
1641237160000|2022-01-03 19:12:40|799.8|797.8|799.57|797.57|799.8|797.8|799.57|797.57|0
1641237170000|2022-01-03 19:12:50|799.44|797.44|799.57|797.57|799.57|797.57|799.44|797.44|0
1641237180000|2022-01-03 19:13:00|799.33|797.33|799.33|797.33|799.33|797.33|799.33|797.33|0
1641237200000|2022-01-03 19:13:20|799.1|797.1|799.1|797.1|799.1|797.1|799.1|797.1|0
1641237210000|2022-01-03 19:13:30|799.33|797.33|799.33|797.33|799.33|797.33|799.33|797.33|0
1641237220000|2022-01-03 19:13:40|799.1|797.1|799.21|797.21|799.21|797.21|799.1|797.1|0
1641237230000|2022-01-03 19:13:50|799.33|797.33|799.56|797.56|799.56|797.56|799.33|797.33|0
1641237240000|2022-01-03 19:14:00|799.68|797.68|800.03|798.03|800.26|798.26|799.68|797.68|0
1641237250000|2022-01-03 19:14:10|799.8|797.8|799.33|797.33|799.8|797.8|799.33|797.33|0
1641237260000|2022-01-03 19:14:20|799.56|797.56|799.56|797.56|799.56|797.56|799.33|797.33|0
1641237270000|2022-01-03 19:14:30|799.33|797.33|799.33|797.33|799.56|797.56|799.33|797.33|0
1641237280000|2022-01-03 19:14:40|799.56|797.56|799.56|797.56|799.56|797.56|799.56|797.56|0
1641237300000|2022-01-03 19:15:00|799.33|797.33|798.64|796.64|799.33|797.33|798.41|796.41|0
1641237310000|2022-01-03 19:15:10|798.41|796.41|798.64|796.64|798.87|796.87|798.41|796.41|0
1641237330000|2022-01-03 19:15:30|798.87|796.87|798.87|796.87|798.87|796.87|798.87|796.87|0
1641237340000|2022-01-03 19:15:40|799.1|797.1|799.1|797.1|799.1|797.1|799.1|797.1|0
1641237350000|2022-01-03 19:15:50|799.33|797.33|799.1|797.1|799.33|797.33|799.1|797.1|0
1641237360000|2022-01-03 19:16:00|799.56|797.56|799.56|797.56|799.68|797.68|799.56|797.56|0
1641237380000|2022-01-03 19:16:20|799.33|797.33|800.03|798.03|800.03|798.03|799.33|797.33|0
1641237390000|2022-01-03 19:16:30|800.26|798.26|800.72|798.72|800.72|798.72|800.26|798.26|0
1641237400000|2022-01-03 19:16:40|800.49|798.49|800.49|798.49|800.49|798.49|800.49|798.49|0
1641237430000|2022-01-03 19:17:10|800.26|798.26|800.26|798.26|800.26|798.26|800.26|798.26|0
1641237440000|2022-01-03 19:17:20|800.03|798.03|800.49|798.49|800.49|798.49|800.03|798.03|0
1641237450000|2022-01-03 19:17:30|800.26|798.26|800.03|798.03|800.26|798.26|800.03|798.03|0
1641237460000|2022-01-03 19:17:40|800.49|798.49|800.26|798.26|800.49|798.49|800.26|798.26|0
1641237470000|2022-01-03 19:17:50|800.49|798.49|799.8|797.8|800.49|798.49|799.8|797.8|0
1641237480000|2022-01-03 19:18:00|799.56|797.56|799.91|797.91|799.91|797.91|799.56|797.56|0
1641237490000|2022-01-03 19:18:10|800.03|798.03|800.03|798.03|800.03|798.03|800.03|798.03|0
1641237500000|2022-01-03 19:18:20|800.26|798.26|800.26|798.26|800.26|798.26|800.26|798.26|0
1641237510000|2022-01-03 19:18:30|800.37|798.37|800.49|798.49|800.49|798.49|800.37|798.37|0
1641237520000|2022-01-03 19:18:40|800.26|798.26|800.26|798.26|800.26|798.26|800.26|798.26|0
1641237530000|2022-01-03 19:18:50|799.79|797.79|799.79|797.79|799.79|797.79|799.79|797.79|0
1641237540000|2022-01-03 19:19:00|800.03|798.03|800.03|798.03|800.03|798.03|800.03|798.03|0
1641237550000|2022-01-03 19:19:10|799.79|797.79|799.79|797.79|799.79|797.79|799.79|797.79|0
1641237580000|2022-01-03 19:19:40|800.03|798.03|799.79|797.79|800.03|798.03|799.79|797.79|0
1641237590000|2022-01-03 19:19:50|799.56|797.56|799.56|797.56|799.56|797.56|799.56|797.56|0
1641237620000|2022-01-03 19:20:20|799.79|797.79|799.33|797.33|799.79|797.79|799.33|797.33|0
1641237630000|2022-01-03 19:20:30|799.56|797.56|799.33|797.33|799.56|797.56|799.33|797.33|0
1641237650000|2022-01-03 19:20:50|799.56|797.56|799.56|797.56|799.56|797.56|799.56|797.56|0
1641237660000|2022-01-03 19:21:00|799.33|797.33|799.33|797.33|799.33|797.33|799.33|797.33|0
1641237670000|2022-01-03 19:21:10|799.56|797.56|799.56|797.56|799.79|797.79|799.56|797.56|0
1641237680000|2022-01-03 19:21:20|799.67|797.67|799.56|797.56|799.67|797.67|799.56|797.56|0
1641237700000|2022-01-03 19:21:40|799.79|797.79|799.33|797.33|799.79|797.79|799.33|797.33|0
1641237710000|2022-01-03 19:21:50|799.1|797.1|799.1|797.1|799.33|797.33|799.1|797.1|0
1641237720000|2022-01-03 19:22:00|798.87|796.87|798.87|796.87|798.87|796.87|798.87|796.87|0
1641237760000|2022-01-03 19:22:40|798.63|796.63|798.63|796.63|798.63|796.63|798.63|796.63|0
1641237810000|2022-01-03 19:23:30|798.87|796.87|798.87|796.87|798.87|796.87|798.87|796.87|0
1641237820000|2022-01-03 19:23:40|799.69|797.69|799.69|797.69|799.69|797.69|799.69|797.69|0
1641237830000|2022-01-03 19:23:50|799.46|797.46|798.86|796.86|799.46|797.46|798.86|796.86|0
1641237840000|2022-01-03 19:24:00|798.63|796.63|798.63|796.63|798.63|796.63|798.63|796.63|0
1641237850000|2022-01-03 19:24:10|798.16|796.16|798.39|796.39|798.39|796.39|798.16|796.16|0
1641237860000|2022-01-03 19:24:20|798.16|796.16|798.16|796.16|798.16|796.16|798.16|796.16|0
1641237880000|2022-01-03 19:24:40|797.93|795.93|798.16|796.16|798.16|796.16|797.93|795.93|0
1641237900000|2022-01-03 19:25:00|798.39|796.39|798.16|796.16|798.39|796.39|798.16|796.16|0
1641237920000|2022-01-03 19:25:20|797.93|795.93|797.93|795.93|797.93|795.93|797.93|795.93|0
1641237940000|2022-01-03 19:25:40|798.16|796.16|798.16|796.16|798.39|796.39|798.16|796.16|0
1641237950000|2022-01-03 19:25:50|798.39|796.39|798.16|796.16|798.39|796.39|798.16|796.16|0
1641237960000|2022-01-03 19:26:00|798.39|796.39|799.09|797.09|799.09|797.09|798.39|796.39|0
1641237970000|2022-01-03 19:26:10|798.86|796.86|798.86|796.86|799.09|797.09|798.86|796.86|0
1641237980000|2022-01-03 19:26:20|798.97|796.97|799.09|797.09|799.09|797.09|798.97|796.97|0
1641237990000|2022-01-03 19:26:30|798.86|796.86|798.86|796.86|798.86|796.86|798.86|796.86|0
1641238000000|2022-01-03 19:26:40|798.63|796.63|798.86|796.86|798.86|796.86|798.63|796.63|0
1641238010000|2022-01-03 19:26:50|799.09|797.09|799.09|797.09|799.09|797.09|799.09|797.09|0
1641238020000|2022-01-03 19:27:00|798.86|796.86|799.09|797.09|799.09|797.09|798.86|796.86|0
1641238030000|2022-01-03 19:27:10|798.86|796.86|799.09|797.09|799.09|797.09|798.86|796.86|0
1641238040000|2022-01-03 19:27:20|799.55|797.55|799.78|797.78|799.78|797.78|799.55|797.55|0
1641238050000|2022-01-03 19:27:30|799.55|797.55|799.55|797.55|799.55|797.55|799.55|797.55|0
1641238060000|2022-01-03 19:27:40|799.32|797.32|799.55|797.55|799.55|797.55|799.32|797.32|0
1641238070000|2022-01-03 19:27:50|799.32|797.32|799.32|797.32|799.32|797.32|799.32|797.32|0
1641238080000|2022-01-03 19:28:00|799.09|797.09|799.09|797.09|799.09|797.09|798.86|796.86|0
1641238110000|2022-01-03 19:28:30|799.32|797.32|799.55|797.55|799.55|797.55|799.32|797.32|0
1641238120000|2022-01-03 19:28:40|799.78|797.78|799.55|797.55|799.78|797.78|799.55|797.55|0
1641238130000|2022-01-03 19:28:50|799.78|797.78|799.78|797.78|799.78|797.78|799.78|797.78|0
1641238140000|2022-01-03 19:29:00|800.01|798.01|800.01|798.01|800.01|798.01|799.89|797.89|0
1641238170000|2022-01-03 19:29:30|799.78|797.78|800.01|798.01|800.01|798.01|799.78|797.78|0
1641238200000|2022-01-03 19:30:00|799.78|797.78|800.01|798.01|800.01|798.01|799.78|797.78|0
1641238210000|2022-01-03 19:30:10|799.78|797.78|799.78|797.78|799.78|797.78|799.78|797.78|0
1641238220000|2022-01-03 19:30:20|799.55|797.55|800.01|798.01|800.01|798.01|799.55|797.55|0
1641238230000|2022-01-03 19:30:30|800.48|798.48|800.48|798.48|800.48|798.48|800.48|798.48|0
1641238240000|2022-01-03 19:30:40|800.71|798.71|800.48|798.48|800.71|798.71|800.48|798.48|0
1641238250000|2022-01-03 19:30:50|800.71|798.71|800.94|798.94|800.94|798.94|800.71|798.71|0
1641238260000|2022-01-03 19:31:00|800.71|798.71|800.94|798.94|800.94|798.94|800.71|798.71|0
1641238280000|2022-01-03 19:31:20|800.71|798.71|800.71|798.71|800.71|798.71|800.71|798.71|0
1641238290000|2022-01-03 19:31:30|800.94|798.94|800.71|798.71|800.94|798.94|800.71|798.71|0
1641238300000|2022-01-03 19:31:40|800.48|798.48|800.01|798.01|800.48|798.48|800.01|798.01|0
1641238310000|2022-01-03 19:31:50|799.78|797.78|799.78|797.78|799.89|797.89|799.78|797.78|0
1641238320000|2022-01-03 19:32:00|799.55|797.55|799.55|797.55|799.78|797.78|799.55|797.55|0
1641238330000|2022-01-03 19:32:10|799.78|797.78|799.09|797.09|799.78|797.78|799.09|797.09|0
1641238340000|2022-01-03 19:32:20|798.85|796.85|798.85|796.85|799.09|797.09|798.85|796.85|0
1641238350000|2022-01-03 19:32:30|799.09|797.09|798.85|796.85|799.09|797.09|798.85|796.85|0
1641238360000|2022-01-03 19:32:40|799.09|797.09|799.09|797.09|799.09|797.09|799.09|797.09|0
1641238370000|2022-01-03 19:32:50|798.97|796.97|798.97|796.97|798.97|796.97|798.97|796.97|0
1641238380000|2022-01-03 19:33:00|799.09|797.09|799.09|797.09|799.32|797.32|799.09|797.09|0
1641238390000|2022-01-03 19:33:10|798.85|796.85|798.85|796.85|798.85|796.85|798.85|796.85|0
1641238410000|2022-01-03 19:33:30|799.09|797.09|798.97|796.97|799.09|797.09|798.97|796.97|0
1641238420000|2022-01-03 19:33:40|798.85|796.85|798.85|796.85|798.85|796.85|798.85|796.85|0
1641238440000|2022-01-03 19:34:00|799.09|797.09|799.32|797.32|799.32|797.32|799.09|797.09|0
1641238450000|2022-01-03 19:34:10|799.09|797.09|798.85|796.85|799.09|797.09|798.85|796.85|0
1641238460000|2022-01-03 19:34:20|799.09|797.09|798.85|796.85|799.09|797.09|798.85|796.85|0
1641238500000|2022-01-03 19:35:00|799.09|797.09|799.09|797.09|799.09|797.09|799.09|797.09|0
1641238510000|2022-01-03 19:35:10|799.08|797.08|799.08|797.08|799.08|797.08|799.08|797.08|0
1641238520000|2022-01-03 19:35:20|798.85|796.85|798.85|796.85|798.85|796.85|798.85|796.85|0
1641238540000|2022-01-03 19:35:40|799.08|797.08|799.32|797.32|799.32|797.32|799.08|797.08|0
1641238560000|2022-01-03 19:36:00|799.55|797.55|800.01|798.01|800.01|798.01|799.55|797.55|0
1641238570000|2022-01-03 19:36:10|799.78|797.78|799.78|797.78|799.78|797.78|799.78|797.78|0
1641238580000|2022-01-03 19:36:20|799.55|797.55|799.55|797.55|799.55|797.55|799.55|797.55|0
1641238590000|2022-01-03 19:36:30|799.32|797.32|799.32|797.32|799.32|797.32|799.32|797.32|0
1641238600000|2022-01-03 19:36:40|799.08|797.08|798.85|796.85|799.08|797.08|798.85|796.85|0
1641238610000|2022-01-03 19:36:50|799.08|797.08|799.08|797.08|799.2|797.2|799.08|797.08|0
1641238630000|2022-01-03 19:37:10|798.85|796.85|798.85|796.85|798.85|796.85|798.85|796.85|0
1641238640000|2022-01-03 19:37:20|798.62|796.62|798.62|796.62|798.62|796.62|798.62|796.62|0
1641238650000|2022-01-03 19:37:30|799.32|797.32|799.55|797.55|799.55|797.55|799.32|797.32|0
1641238670000|2022-01-03 19:37:50|799.32|797.32|799.32|797.32|799.32|797.32|799.32|797.32|0
1641238680000|2022-01-03 19:38:00|799.08|797.08|799.2|797.2|799.32|797.32|799.08|797.08|0
1641238690000|2022-01-03 19:38:10|799.08|797.08|799.08|797.08|799.08|797.08|799.08|797.08|0
1641238700000|2022-01-03 19:38:20|798.85|796.85|799.08|797.08|799.08|797.08|798.85|796.85|0
1641238710000|2022-01-03 19:38:30|798.85|796.85|798.62|796.62|798.85|796.85|798.62|796.62|0
1641238730000|2022-01-03 19:38:50|798.85|796.85|799.08|797.08|799.08|797.08|798.85|796.85|0
1641238740000|2022-01-03 19:39:00|799.32|797.32|799.55|797.55|799.55|797.55|799.32|797.32|0
1641238750000|2022-01-03 19:39:10|799.78|797.78|800.01|798.01|800.01|798.01|799.78|797.78|0
1641238760000|2022-01-03 19:39:20|800.24|798.24|800.47|798.47|800.47|798.47|800.24|798.24|0
1641238780000|2022-01-03 19:39:40|800.24|798.24|800.71|798.71|800.71|798.71|800.24|798.24|0
1641238790000|2022-01-03 19:39:50|800.94|798.94|801.17|799.17|801.17|799.17|800.94|798.94|0
1641238800000|2022-01-03 19:40:00|801.86|799.86|802.33|800.33|802.33|800.33|801.86|799.86|0
1641238810000|2022-01-03 19:40:10|802.1|800.1|802.56|800.56|802.56|800.56|802.1|800.1|0
1641238820000|2022-01-03 19:40:20|802.33|800.33|802.33|800.33|802.33|800.33|802.1|800.1|0
1641238830000|2022-01-03 19:40:30|802.56|800.56|802.56|800.56|802.56|800.56|802.56|800.56|0
1641238840000|2022-01-03 19:40:40|802.33|800.33|802.79|800.79|802.79|800.79|802.33|800.33|0
1641238850000|2022-01-03 19:40:50|802.56|800.56|802.1|800.1|802.56|800.56|802.1|800.1|0
1641238860000|2022-01-03 19:41:00|802.33|800.33|802.56|800.56|802.56|800.56|802.33|800.33|0
1641238870000|2022-01-03 19:41:10|803.02|801.02|803.02|801.02|803.26|801.26|803.02|801.02|0
1641238880000|2022-01-03 19:41:20|803.26|801.26|803.26|801.26|803.26|801.26|803.26|801.26|0
1641238900000|2022-01-03 19:41:40|803.49|801.49|803.26|801.26|803.49|801.49|803.26|801.26|0
1641238910000|2022-01-03 19:41:50|803.02|801.02|803.02|801.02|803.02|801.02|803.02|801.02|0
1641238920000|2022-01-03 19:42:00|803.26|801.26|803.49|801.49|803.49|801.49|803.26|801.26|0
1641238930000|2022-01-03 19:42:10|803.26|801.26|803.26|801.26|803.26|801.26|803.26|801.26|0
1641238950000|2022-01-03 19:42:30|803.02|801.02|802.79|800.79|803.02|801.02|802.79|800.79|0
1641238960000|2022-01-03 19:42:40|803.02|801.02|803.02|801.02|803.02|801.02|802.79|800.79|0
1641238970000|2022-01-03 19:42:50|803.26|801.26|803.26|801.26|803.37|801.37|803.26|801.26|0
1641238990000|2022-01-03 19:43:10|803.49|801.49|803.72|801.72|803.72|801.72|803.49|801.49|0
1641239000000|2022-01-03 19:43:20|804.18|802.18|804.18|802.18|804.42|802.42|804.18|802.18|0
1641239020000|2022-01-03 19:43:40|804.42|802.42|804.41|802.41|804.65|802.65|804.41|802.41|0
1641239030000|2022-01-03 19:43:50|804.65|802.65|805.11|803.11|805.11|803.11|804.65|802.65|0
1641239040000|2022-01-03 19:44:00|804.88|802.88|804.65|802.65|804.88|802.88|804.65|802.65|0
1641239050000|2022-01-03 19:44:10|804.41|802.41|804.88|802.88|804.88|802.88|804.41|802.41|0
1641239060000|2022-01-03 19:44:20|805.11|803.11|805.11|803.11|805.11|803.11|804.88|802.88|0
1641239070000|2022-01-03 19:44:30|805.34|803.34|806.04|804.04|806.27|804.27|805.34|803.34|0
1641239080000|2022-01-03 19:44:40|806.5|804.5|806.5|804.5|806.5|804.5|806.5|804.5|0
1641239090000|2022-01-03 19:44:50|806.74|804.74|806.27|804.27|806.74|804.74|806.27|804.27|0
1641239100000|2022-01-03 19:45:00|806.04|804.04|806.04|804.04|806.04|804.04|806.04|804.04|0
1641239110000|2022-01-03 19:45:10|805.57|803.57|806.27|804.27|806.27|804.27|805.57|803.57|0
1641239120000|2022-01-03 19:45:20|806.97|804.97|806.97|804.97|806.97|804.97|806.74|804.74|0
1641239130000|2022-01-03 19:45:30|806.74|804.74|806.74|804.74|806.74|804.74|806.5|804.5|0
1641239140000|2022-01-03 19:45:40|806.97|804.97|806.5|804.5|806.97|804.97|806.5|804.5|0
1641239150000|2022-01-03 19:45:50|806.74|804.74|806.5|804.5|806.74|804.74|806.5|804.5|0
1641239160000|2022-01-03 19:46:00|806.27|804.27|806.74|804.74|806.74|804.74|806.27|804.27|0
1641239170000|2022-01-03 19:46:10|806.85|804.85|806.5|804.5|806.85|804.85|806.5|804.5|0
1641239180000|2022-01-03 19:46:20|806.27|804.27|806.04|804.04|806.5|804.5|806.04|804.04|0
1641239190000|2022-01-03 19:46:30|806.27|804.27|806.04|804.04|806.27|804.27|806.04|804.04|0
1641239200000|2022-01-03 19:46:40|806.27|804.27|806.04|804.04|806.27|804.27|806.04|804.04|0
1641239210000|2022-01-03 19:46:50|806.27|804.27|806.27|804.27|806.27|804.27|806.27|804.27|0
1641239220000|2022-01-03 19:47:00|806.5|804.5|806.5|804.5|806.5|804.5|806.5|804.5|0
1641239230000|2022-01-03 19:47:10|806.27|804.27|806.27|804.27|806.27|804.27|806.27|804.27|0
1641239240000|2022-01-03 19:47:20|806.5|804.5|806.5|804.5|806.73|804.73|806.5|804.5|0
1641239250000|2022-01-03 19:47:30|806.27|804.27|806.73|804.73|806.73|804.73|806.27|804.27|0
1641239270000|2022-01-03 19:47:50|806.27|804.27|806.15|804.15|806.27|804.27|806.04|804.04|0
1641239280000|2022-01-03 19:48:00|806.27|804.27|806.04|804.04|806.27|804.27|806.04|804.04|0
1641239290000|2022-01-03 19:48:10|805.81|803.81|805.81|803.81|805.81|803.81|805.57|803.57|0
1641239300000|2022-01-03 19:48:20|805.57|803.57|805.57|803.57|805.57|803.57|805.57|803.57|0
1641239310000|2022-01-03 19:48:30|805.34|803.34|805.57|803.57|805.57|803.57|805.34|803.34|0
1641239320000|2022-01-03 19:48:40|805.34|803.34|805.34|803.34|805.34|803.34|805.34|803.34|0
1641239330000|2022-01-03 19:48:50|805.11|803.11|805.11|803.11|805.11|803.11|805.11|803.11|0
1641239340000|2022-01-03 19:49:00|804.88|802.88|804.88|802.88|804.88|802.88|804.88|802.88|0
1641239350000|2022-01-03 19:49:10|805.11|803.11|805.11|803.11|805.11|803.11|805.11|803.11|0
1641239360000|2022-01-03 19:49:20|804.88|802.88|804.88|802.88|804.88|802.88|804.88|802.88|0
1641239370000|2022-01-03 19:49:30|804.64|802.64|804.41|802.41|804.64|802.64|804.41|802.41|0
1641239380000|2022-01-03 19:49:40|804.64|802.64|804.88|802.88|804.88|802.88|804.64|802.64|0
1641239390000|2022-01-03 19:49:50|805.11|803.11|805.11|803.11|805.11|803.11|804.88|802.88|0
1641239400000|2022-01-03 19:50:00|805.34|803.34|805.11|803.11|805.34|803.34|805.11|803.11|0
1641239410000|2022-01-03 19:50:10|805.34|803.34|805.34|803.34|805.34|803.34|805.34|803.34|0
1641239420000|2022-01-03 19:50:20|805.57|803.57|805.8|803.8|805.8|803.8|805.57|803.57|0
1641239430000|2022-01-03 19:50:30|806.04|804.04|805.8|803.8|806.04|804.04|805.8|803.8|0
1641239440000|2022-01-03 19:50:40|805.57|803.57|805.57|803.57|805.57|803.57|805.57|803.57|0
1641239450000|2022-01-03 19:50:50|805.34|803.34|804.88|802.88|805.34|803.34|804.88|802.88|0
1641239460000|2022-01-03 19:51:00|805.11|803.11|804.64|802.64|805.11|803.11|804.64|802.64|0
1641239470000|2022-01-03 19:51:10|804.88|802.88|804.88|802.88|804.88|802.88|804.88|802.88|0
1641239480000|2022-01-03 19:51:20|804.64|802.64|804.41|802.41|804.88|802.88|804.41|802.41|0
1641239490000|2022-01-03 19:51:30|804.64|802.64|804.18|802.18|804.64|802.64|804.18|802.18|0
1641239500000|2022-01-03 19:51:40|803.95|801.95|804.18|802.18|804.18|802.18|803.95|801.95|0
1641239510000|2022-01-03 19:51:50|804.41|802.41|804.18|802.18|804.41|802.41|804.18|802.18|0
1641239520000|2022-01-03 19:52:00|804.41|802.41|804.41|802.41|804.41|802.41|804.41|802.41|0
1641239530000|2022-01-03 19:52:10|804.18|802.18|804.41|802.41|804.41|802.41|804.18|802.18|0
1641239540000|2022-01-03 19:52:20|804.18|802.18|804.18|802.18|804.18|802.18|804.18|802.18|0
1641239550000|2022-01-03 19:52:30|804.41|802.41|804.41|802.41|804.64|802.64|804.41|802.41|0
1641239560000|2022-01-03 19:52:40|804.52|802.52|804.41|802.41|804.52|802.52|804.41|802.41|0
1641239570000|2022-01-03 19:52:50|804.88|802.88|805.11|803.11|805.11|803.11|804.88|802.88|0
1641239580000|2022-01-03 19:53:00|804.64|802.64|804.88|802.88|804.88|802.88|804.64|802.64|0
1641239590000|2022-01-03 19:53:10|804.64|802.64|804.88|802.88|805.34|803.34|804.64|802.64|0
1641239600000|2022-01-03 19:53:20|805.11|803.11|805.11|803.11|805.11|803.11|805.11|803.11|0
1641239610000|2022-01-03 19:53:30|804.88|802.88|804.64|802.64|804.88|802.88|804.64|802.64|0
1641239620000|2022-01-03 19:53:40|804.41|802.41|804.41|802.41|804.41|802.41|804.18|802.18|0
1641239630000|2022-01-03 19:53:50|804.18|802.18|804.41|802.41|804.41|802.41|804.18|802.18|0
1641239640000|2022-01-03 19:54:00|804.52|802.52|804.52|802.52|804.52|802.52|804.52|802.52|0
1641239650000|2022-01-03 19:54:10|804.41|802.41|804.41|802.41|804.41|802.41|804.41|802.41|0
1641239660000|2022-01-03 19:54:20|804.64|802.64|804.41|802.41|804.64|802.64|804.41|802.41|0
1641239680000|2022-01-03 19:54:40|804.64|802.64|804.64|802.64|804.64|802.64|804.64|802.64|0
1641239690000|2022-01-03 19:54:50|804.41|802.41|804.41|802.41|804.41|802.41|804.41|802.41|0
1641239700000|2022-01-03 19:55:00|804.18|802.18|803.95|801.95|804.18|802.18|803.95|801.95|0
1641239710000|2022-01-03 19:55:10|803.71|801.71|803.95|801.95|803.95|801.95|803.71|801.71|0
1641239720000|2022-01-03 19:55:20|804.06|802.06|804.06|802.06|804.06|802.06|804.06|802.06|0
1641239730000|2022-01-03 19:55:30|803.71|801.71|803.71|801.71|803.71|801.71|803.71|801.71|0
1641239740000|2022-01-03 19:55:40|803.48|801.48|803.48|801.48|803.71|801.71|803.48|801.48|0
1641239750000|2022-01-03 19:55:50|803.71|801.71|803.71|801.71|803.71|801.71|803.71|801.71|0
1641239760000|2022-01-03 19:56:00|803.83|801.83|803.83|801.83|803.83|801.83|803.83|801.83|0
1641239770000|2022-01-03 19:56:10|803.71|801.71|803.95|801.95|803.95|801.95|803.71|801.71|0
1641239780000|2022-01-03 19:56:20|803.71|801.71|803.25|801.25|803.71|801.71|803.25|801.25|0
1641239790000|2022-01-03 19:56:30|803.48|801.48|803.48|801.48|803.48|801.48|803.48|801.48|0
1641239800000|2022-01-03 19:56:40|803.25|801.25|803.48|801.48|803.48|801.48|803.25|801.25|0
1641239810000|2022-01-03 19:56:50|803.25|801.25|803.71|801.71|803.71|801.71|803.25|801.25|0
1641239820000|2022-01-03 19:57:00|803.95|801.95|803.71|801.71|803.95|801.95|803.71|801.71|0
1641239830000|2022-01-03 19:57:10|803.48|801.48|803.48|801.48|803.48|801.48|803.48|801.48|0
1641239840000|2022-01-03 19:57:20|803.71|801.71|803.71|801.71|803.71|801.71|803.71|801.71|0
1641239850000|2022-01-03 19:57:30|803.95|801.95|803.71|801.71|803.95|801.95|803.71|801.71|0
1641239860000|2022-01-03 19:57:40|803.48|801.48|803.71|801.71|803.71|801.71|803.48|801.48|0
1641239880000|2022-01-03 19:58:00|803.48|801.48|803.02|801.02|803.48|801.48|803.02|801.02|0
1641239890000|2022-01-03 19:58:10|802.79|800.79|802.79|800.79|802.79|800.79|802.79|800.79|0
1641239900000|2022-01-03 19:58:20|803.02|801.02|803.25|801.25|803.25|801.25|803.02|801.02|0
1641239910000|2022-01-03 19:58:30|803.02|801.02|803.25|801.25|803.25|801.25|803.02|801.02|0
1641239920000|2022-01-03 19:58:40|803.02|801.02|803.02|801.02|803.02|801.02|803.02|801.02|0
1641239930000|2022-01-03 19:58:50|803.25|801.25|803.48|801.48|803.48|801.48|803.25|801.25|0
1641239940000|2022-01-03 19:59:00|803.25|801.25|803.02|801.02|803.25|801.25|803.02|801.02|0
1641239950000|2022-01-03 19:59:10|802.78|800.78|802.78|800.78|802.78|800.78|802.78|800.78|0
1641239960000|2022-01-03 19:59:20|802.32|800.32|802.78|800.78|802.78|800.78|802.32|800.32|0
1641239970000|2022-01-03 19:59:30|802.55|800.55|802.78|800.78|802.78|800.78|802.55|800.55|0
1641239980000|2022-01-03 19:59:40|803.02|801.02|803.02|801.02|803.02|801.02|803.02|801.02|0
1641239990000|2022-01-03 19:59:50|803.25|801.25|802.78|800.78|803.25|801.25|802.78|800.78|0
1641240000000|2022-01-03 20:00:00|802.55|800.55|803.02|801.02|803.02|801.02|802.55|800.55|0
1641240010000|2022-01-03 20:00:10|803.25|801.25|803.48|801.48|803.48|801.48|803.25|801.25|0
1641240020000|2022-01-03 20:00:20|803.25|801.25|803.48|801.48|803.48|801.48|803.25|801.25|0
1641240030000|2022-01-03 20:00:30|803.25|801.25|803.48|801.48|803.71|801.71|803.25|801.25|0
1641240040000|2022-01-03 20:00:40|803.71|801.71|803.71|801.71|803.71|801.71|803.71|801.71|0
1641240050000|2022-01-03 20:00:50|803.94|801.94|803.94|801.94|803.94|801.94|803.94|801.94|0
1641240060000|2022-01-03 20:01:00|804.18|802.18|803.48|801.48|804.18|802.18|803.48|801.48|0
1641240070000|2022-01-03 20:01:10|803.71|801.71|803.71|801.71|803.71|801.71|803.71|801.71|0
1641240080000|2022-01-03 20:01:20|803.25|801.25|803.02|801.02|803.25|801.25|802.78|800.78|0
1641240090000|2022-01-03 20:01:30|802.78|800.78|802.78|800.78|802.78|800.78|802.78|800.78|0
1641240100000|2022-01-03 20:01:40|802.55|800.55|802.32|800.32|802.55|800.55|802.09|800.09|0
1641240110000|2022-01-03 20:01:50|802.09|800.09|801.86|799.86|802.09|800.09|801.86|799.86|0
1641240120000|2022-01-03 20:02:00|801.62|799.62|802.09|800.09|802.09|800.09|801.62|799.62|0
1641240130000|2022-01-03 20:02:10|802.32|800.32|802.32|800.32|802.32|800.32|802.32|800.32|0
1641240140000|2022-01-03 20:02:20|802.09|800.09|802.32|800.32|802.32|800.32|802.09|800.09|0
1641240150000|2022-01-03 20:02:30|802.43|800.43|802.32|800.32|802.43|800.43|802.32|800.32|0
1641240160000|2022-01-03 20:02:40|802.55|800.55|802.32|800.32|802.55|800.55|802.32|800.32|0
1641240170000|2022-01-03 20:02:50|802.55|800.55|802.55|800.55|802.55|800.55|802.55|800.55|0
1641240180000|2022-01-03 20:03:00|802.32|800.32|801.86|799.86|802.32|800.32|801.86|799.86|0
1641240190000|2022-01-03 20:03:10|801.62|799.62|801.62|799.62|801.62|799.62|801.62|799.62|0
1641240200000|2022-01-03 20:03:20|801.86|799.86|801.16|799.16|801.86|799.86|801.16|799.16|0
1641240210000|2022-01-03 20:03:30|800.93|798.93|800.93|798.93|800.93|798.93|800.93|798.93|0
1641240220000|2022-01-03 20:03:40|801.27|799.27|801.16|799.16|801.39|799.39|801.16|799.16|0
1641240230000|2022-01-03 20:03:50|801.39|799.39|801.62|799.62|801.62|799.62|801.39|799.39|0
1641240240000|2022-01-03 20:04:00|801.86|799.86|801.62|799.62|801.86|799.86|801.62|799.62|0
1641240250000|2022-01-03 20:04:10|801.39|799.39|801.39|799.39|801.62|799.62|801.39|799.39|0
1641240260000|2022-01-03 20:04:20|801.62|799.62|802.78|800.78|802.78|800.78|801.62|799.62|0
1641240270000|2022-01-03 20:04:30|803.01|801.01|803.01|801.01|803.01|801.01|803.01|801.01|0
1641240280000|2022-01-03 20:04:40|803.25|801.25|803.25|801.25|803.25|801.25|803.25|801.25|0
1641240290000|2022-01-03 20:04:50|803.48|801.48|803.48|801.48|803.71|801.71|803.48|801.48|0
1641240300000|2022-01-03 20:05:00|803.25|801.25|803.25|801.25|803.25|801.25|803.25|801.25|0
1641240310000|2022-01-03 20:05:10|803.48|801.48|803.48|801.48|803.48|801.48|803.48|801.48|0
1641240320000|2022-01-03 20:05:20|803.25|801.25|803.25|801.25|803.25|801.25|803.25|801.25|0
1641240330000|2022-01-03 20:05:30|803.01|801.01|802.78|800.78|803.01|801.01|802.66|800.66|0
1641240340000|2022-01-03 20:05:40|803.01|801.01|803.01|801.01|803.25|801.25|803.01|801.01|0
1641240350000|2022-01-03 20:05:50|802.78|800.78|802.78|800.78|802.78|800.78|802.78|800.78|0
1641240360000|2022-01-03 20:06:00|802.55|800.55|802.78|800.78|802.78|800.78|802.55|800.55|0
1641240370000|2022-01-03 20:06:10|802.55|800.55|802.78|800.78|803.01|801.01|802.55|800.55|0
1641240380000|2022-01-03 20:06:20|802.55|800.55|802.55|800.55|802.55|800.55|802.55|800.55|0
1641240390000|2022-01-03 20:06:30|802.32|800.32|802.32|800.32|802.32|800.32|802.32|800.32|0
1641240400000|2022-01-03 20:06:40|802.55|800.55|802.32|800.32|802.55|800.55|802.32|800.32|0
1641240410000|2022-01-03 20:06:50|802.09|800.09|802.32|800.32|802.32|800.32|801.85|799.85|0
1641240420000|2022-01-03 20:07:00|802.55|800.55|802.55|800.55|802.55|800.55|802.55|800.55|0
1641240430000|2022-01-03 20:07:10|802.32|800.32|802.55|800.55|802.55|800.55|802.32|800.32|0
1641240440000|2022-01-03 20:07:20|802.32|800.32|802.32|800.32|802.32|800.32|802.32|800.32|0
1641240450000|2022-01-03 20:07:30|802.55|800.55|802.55|800.55|802.55|800.55|802.32|800.32|0
1641240460000|2022-01-03 20:07:40|802.78|800.78|802.78|800.78|803.01|801.01|802.78|800.78|0
1641240470000|2022-01-03 20:07:50|802.55|800.55|802.55|800.55|802.55|800.55|802.55|800.55|0
1641240480000|2022-01-03 20:08:00|802.78|800.78|803.01|801.01|803.01|801.01|802.78|800.78|0
1641240490000|2022-01-03 20:08:10|803.25|801.25|803.25|801.25|803.25|801.25|803.25|801.25|0
1641240500000|2022-01-03 20:08:20|803.01|801.01|803.25|801.25|803.25|801.25|803.01|801.01|0
1641240510000|2022-01-03 20:08:30|803.48|801.48|803.71|801.71|803.71|801.71|803.48|801.48|0
1641240520000|2022-01-03 20:08:40|803.94|801.94|803.71|801.71|803.94|801.94|803.71|801.71|0
1641240530000|2022-01-03 20:08:50|803.94|801.94|803.94|801.94|803.94|801.94|803.94|801.94|0
1641240540000|2022-01-03 20:09:00|803.71|801.71|803.71|801.71|803.71|801.71|803.48|801.48|0
1641240550000|2022-01-03 20:09:10|803.59|801.59|803.71|801.71|803.71|801.71|803.48|801.48|0
1641240560000|2022-01-03 20:09:20|803.94|801.94|803.48|801.48|803.94|801.94|803.48|801.48|0
1641240570000|2022-01-03 20:09:30|803.71|801.71|803.48|801.48|803.71|801.71|803.48|801.48|0
1641240580000|2022-01-03 20:09:40|803.71|801.71|803.94|801.94|803.94|801.94|803.71|801.71|0
1641240590000|2022-01-03 20:09:50|803.71|801.71|803.48|801.48|803.71|801.71|803.48|801.48|0
1641240600000|2022-01-03 20:10:00|803.24|801.24|803.24|801.24|803.24|801.24|803.24|801.24|0
1641240610000|2022-01-03 20:10:10|803.48|801.48|803.71|801.71|803.71|801.71|803.48|801.48|0
1641240620000|2022-01-03 20:10:20|803.94|801.94|804.17|802.17|804.4|802.4|803.94|801.94|0
1641240630000|2022-01-03 20:10:30|803.94|801.94|804.17|802.17|804.17|802.17|803.94|801.94|0
1641240640000|2022-01-03 20:10:40|803.94|801.94|804.17|802.17|804.4|802.4|803.94|801.94|0
1641240650000|2022-01-03 20:10:50|803.94|801.94|804.17|802.17|804.17|802.17|803.94|801.94|0
1641240670000|2022-01-03 20:11:10|803.94|801.94|803.71|801.71|803.94|801.94|803.71|801.71|0
1641240680000|2022-01-03 20:11:20|803.94|801.94|803.94|801.94|803.94|801.94|803.94|801.94|0
1641240690000|2022-01-03 20:11:30|804.17|802.17|803.94|801.94|804.17|802.17|803.94|801.94|0
1641240710000|2022-01-03 20:11:50|803.71|801.71|803.71|801.71|803.71|801.71|803.71|801.71|0
1641240720000|2022-01-03 20:12:00|803.94|801.94|803.94|801.94|803.94|801.94|803.94|801.94|0
1641240730000|2022-01-03 20:12:10|804.17|802.17|803.94|801.94|804.17|802.17|803.94|801.94|0
1641240740000|2022-01-03 20:12:20|804.17|802.17|804.17|802.17|804.17|802.17|804.17|802.17|0
1641240750000|2022-01-03 20:12:30|804.28|802.28|804.4|802.4|804.4|802.4|804.17|802.17|0
1641240760000|2022-01-03 20:12:40|804.28|802.28|804.64|802.64|804.64|802.64|804.28|802.28|0
1641240770000|2022-01-03 20:12:50|804.87|802.87|804.87|802.87|804.87|802.87|804.87|802.87|0
1641240780000|2022-01-03 20:13:00|804.64|802.64|804.4|802.4|804.64|802.64|804.4|802.4|0
1641240790000|2022-01-03 20:13:10|804.64|802.64|804.64|802.64|804.64|802.64|804.64|802.64|0
1641240820000|2022-01-03 20:13:40|804.87|802.87|804.87|802.87|804.87|802.87|804.87|802.87|0
1641240830000|2022-01-03 20:13:50|804.64|802.64|804.64|802.64|804.64|802.64|804.64|802.64|0
1641240840000|2022-01-03 20:14:00|804.87|802.87|805.1|803.1|805.1|803.1|804.64|802.64|0
1641240850000|2022-01-03 20:14:10|804.87|802.87|804.87|802.87|804.87|802.87|804.87|802.87|0
1641240870000|2022-01-03 20:14:30|805.1|803.1|805.1|803.1|805.1|803.1|805.1|803.1|0
1641240880000|2022-01-03 20:14:40|804.87|802.87|804.4|802.4|804.87|802.87|804.4|802.4|0
1641240890000|2022-01-03 20:14:50|804.17|802.17|804.17|802.17|804.17|802.17|804.17|802.17|0
1641240900000|2022-01-03 20:15:00|804.4|802.4|804.63|802.63|804.63|802.63|804.4|802.4|0
1641240910000|2022-01-03 20:15:10|804.87|802.87|804.63|802.63|804.87|802.87|804.63|802.63|0
1641240920000|2022-01-03 20:15:20|804.87|802.87|804.87|802.87|804.87|802.87|804.87|802.87|0
1641240930000|2022-01-03 20:15:30|805.1|803.1|804.87|802.87|805.1|803.1|804.87|802.87|0
1641240940000|2022-01-03 20:15:40|804.4|802.4|804.4|802.4|804.4|802.4|804.4|802.4|0
1641240950000|2022-01-03 20:15:50|804.63|802.63|804.87|802.87|804.87|802.87|804.63|802.63|0
1641240960000|2022-01-03 20:16:00|805.1|803.1|804.4|802.4|805.1|803.1|804.4|802.4|0
1641240970000|2022-01-03 20:16:10|804.17|802.17|803.94|801.94|804.4|802.4|803.94|801.94|0
1641240980000|2022-01-03 20:16:20|804.17|802.17|804.17|802.17|804.17|802.17|804.17|802.17|0
1641240990000|2022-01-03 20:16:30|803.94|801.94|803.94|801.94|803.94|801.94|803.94|801.94|0
1641241000000|2022-01-03 20:16:40|804.17|802.17|804.17|802.17|804.17|802.17|804.17|802.17|0
1641241010000|2022-01-03 20:16:50|804.4|802.4|804.4|802.4|804.4|802.4|804.4|802.4|0
1641241020000|2022-01-03 20:17:00|804.17|802.17|804.4|802.4|804.4|802.4|804.17|802.17|0
1641241040000|2022-01-03 20:17:20|804.17|802.17|804.4|802.4|804.4|802.4|804.17|802.17|0
1641241060000|2022-01-03 20:17:40|804.17|802.17|804.17|802.17|804.17|802.17|804.17|802.17|0
1641241070000|2022-01-03 20:17:50|803.94|801.94|803.71|801.71|803.94|801.94|803.71|801.71|0
1641241080000|2022-01-03 20:18:00|803.94|801.94|803.47|801.47|803.94|801.94|803.47|801.47|0
1641241090000|2022-01-03 20:18:10|803.71|801.71|803.47|801.47|803.71|801.71|803.47|801.47|0
1641241100000|2022-01-03 20:18:20|803.24|801.24|803.24|801.24|803.24|801.24|803.24|801.24|0
1641241110000|2022-01-03 20:18:30|803.35|801.35|803.24|801.24|803.35|801.35|803.24|801.24|0
1641241130000|2022-01-03 20:18:50|803.47|801.47|803.71|801.71|803.71|801.71|803.47|801.47|0
1641241140000|2022-01-03 20:19:00|803.47|801.47|803.24|801.24|803.47|801.47|803.24|801.24|0
1641241150000|2022-01-03 20:19:10|803.01|801.01|803.24|801.24|803.24|801.24|803.01|801.01|0
1641241160000|2022-01-03 20:19:20|803.47|801.47|803.47|801.47|803.47|801.47|803.47|801.47|0
1641241170000|2022-01-03 20:19:30|803.01|801.01|802.78|800.78|803.01|801.01|802.78|800.78|0
1641241180000|2022-01-03 20:19:40|803.24|801.24|803.47|801.47|803.47|801.47|803.24|801.24|0
1641241190000|2022-01-03 20:19:50|803.7|801.7|803.94|801.94|803.94|801.94|803.7|801.7|0
1641241200000|2022-01-03 20:20:00|804.4|802.4|804.63|802.63|804.63|802.63|804.17|802.17|0
1641241210000|2022-01-03 20:20:10|804.4|802.4|804.4|802.4|804.63|802.63|804.4|802.4|0
1641241220000|2022-01-03 20:20:20|804.17|802.17|804.17|802.17|804.17|802.17|804.17|802.17|0
1641241230000|2022-01-03 20:20:30|804.4|802.4|804.17|802.17|804.4|802.4|804.17|802.17|0
1641241240000|2022-01-03 20:20:40|804.4|802.4|804.63|802.63|804.63|802.63|804.4|802.4|0
1641241250000|2022-01-03 20:20:50|804.86|802.86|805.1|803.1|805.1|803.1|804.86|802.86|0
1641241260000|2022-01-03 20:21:00|804.86|802.86|805.1|803.1|805.1|803.1|804.86|802.86|0
1641241270000|2022-01-03 20:21:10|805.33|803.33|805.1|803.1|805.33|803.33|805.1|803.1|0
1641241280000|2022-01-03 20:21:20|805.33|803.33|804.86|802.86|805.33|803.33|804.86|802.86|0
1641241310000|2022-01-03 20:21:50|804.63|802.63|804.86|802.86|804.86|802.86|804.63|802.63|0
1641241320000|2022-01-03 20:22:00|805.1|803.1|805.1|803.1|805.1|803.1|805.1|803.1|0
1641241330000|2022-01-03 20:22:10|805.33|803.33|805.33|803.33|805.33|803.33|805.33|803.33|0
1641241340000|2022-01-03 20:22:20|805.1|803.1|805.33|803.33|805.56|803.56|805.1|803.1|0
1641241350000|2022-01-03 20:22:30|805.1|803.1|804.86|802.86|805.1|803.1|804.86|802.86|0
1641241360000|2022-01-03 20:22:40|804.74|802.74|804.63|802.63|804.74|802.74|804.63|802.63|0
1641241370000|2022-01-03 20:22:50|804.4|802.4|803.94|801.94|804.4|802.4|803.94|801.94|0
1641241380000|2022-01-03 20:23:00|804.17|802.17|803.47|801.47|804.17|802.17|803.47|801.47|0
1641241390000|2022-01-03 20:23:10|803.7|801.7|803.7|801.7|803.7|801.7|803.7|801.7|0
1641241400000|2022-01-03 20:23:20|803.47|801.47|803.47|801.47|803.47|801.47|803.47|801.47|0
1641241410000|2022-01-03 20:23:30|803.7|801.7|803.94|801.94|803.94|801.94|803.7|801.7|0
1641241420000|2022-01-03 20:23:40|803.7|801.7|803.7|801.7|803.7|801.7|803.7|801.7|0
1641241430000|2022-01-03 20:23:50|803.58|801.58|803.47|801.47|803.58|801.58|803.47|801.47|0
1641241440000|2022-01-03 20:24:00|803.24|801.24|803.47|801.47|803.47|801.47|803.24|801.24|0
1641241450000|2022-01-03 20:24:10|803.7|801.7|803.47|801.47|803.7|801.7|803.47|801.47|0
1641241460000|2022-01-03 20:24:20|803.24|801.24|803.47|801.47|803.47|801.47|803.24|801.24|0
1641241470000|2022-01-03 20:24:30|803.7|801.7|803.7|801.7|803.7|801.7|803.7|801.7|0
1641241480000|2022-01-03 20:24:40|803.47|801.47|803.47|801.47|803.47|801.47|803.47|801.47|0
1641241490000|2022-01-03 20:24:50|803.7|801.7|803.47|801.47|803.7|801.7|803.47|801.47|0
1641241500000|2022-01-03 20:25:00|803.7|801.7|804.05|802.05|804.05|802.05|803.7|801.7|0
1641241510000|2022-01-03 20:25:10|803.93|801.93|804.17|802.17|804.17|802.17|803.93|801.93|0
1641241520000|2022-01-03 20:25:20|804.4|802.4|804.4|802.4|804.4|802.4|804.4|802.4|0
1641241530000|2022-01-03 20:25:30|804.63|802.63|804.63|802.63|804.63|802.63|804.63|802.63|0
1641241540000|2022-01-03 20:25:40|804.4|802.4|804.17|802.17|804.4|802.4|804.17|802.17|0
1641241550000|2022-01-03 20:25:50|804.4|802.4|804.17|802.17|804.4|802.4|804.17|802.17|0
1641241560000|2022-01-03 20:26:00|804.86|802.86|804.86|802.86|804.86|802.86|804.86|802.86|0
1641241570000|2022-01-03 20:26:10|804.63|802.63|805.09|803.09|805.09|803.09|804.63|802.63|0
1641241590000|2022-01-03 20:26:30|804.86|802.86|804.86|802.86|804.86|802.86|804.86|802.86|0
1641241600000|2022-01-03 20:26:40|804.97|802.97|804.86|802.86|804.97|802.97|804.86|802.86|0
1641241610000|2022-01-03 20:26:50|804.63|802.63|804.63|802.63|804.63|802.63|804.63|802.63|0
1641241630000|2022-01-03 20:27:10|804.4|802.4|804.4|802.4|804.4|802.4|804.4|802.4|0
1641241640000|2022-01-03 20:27:20|804.17|802.17|804.17|802.17|804.17|802.17|804.17|802.17|0
1641241650000|2022-01-03 20:27:30|804.4|802.4|804.63|802.63|804.63|802.63|804.4|802.4|0
1641241660000|2022-01-03 20:27:40|804.51|802.51|804.4|802.4|804.51|802.51|804.4|802.4|0
1641241670000|2022-01-03 20:27:50|804.17|802.17|804.17|802.17|804.4|802.4|804.17|802.17|0
1641241680000|2022-01-03 20:28:00|804.4|802.4|804.4|802.4|804.63|802.63|804.4|802.4|0
1641241690000|2022-01-03 20:28:10|804.63|802.63|804.63|802.63|804.63|802.63|804.4|802.4|0
1641241700000|2022-01-03 20:28:20|804.4|802.4|804.17|802.17|804.4|802.4|804.17|802.17|0
1641241710000|2022-01-03 20:28:30|803.93|801.93|803.7|801.7|803.93|801.93|803.7|801.7|0
1641241730000|2022-01-03 20:28:50|803.47|801.47|803.7|801.7|803.7|801.7|803.47|801.47|0
1641241740000|2022-01-03 20:29:00|803.93|801.93|803.7|801.7|803.93|801.93|803.7|801.7|0
1641241750000|2022-01-03 20:29:10|803.47|801.47|803.47|801.47|803.47|801.47|803.47|801.47|0
1641241760000|2022-01-03 20:29:20|803.24|801.24|803.47|801.47|803.47|801.47|803.24|801.24|0
1641241770000|2022-01-03 20:29:30|803.7|801.7|803.93|801.93|803.93|801.93|803.7|801.7|0
1641241780000|2022-01-03 20:29:40|804.04|802.04|803.7|801.7|804.16|802.16|803.7|801.7|0
1641241790000|2022-01-03 20:29:50|803.93|801.93|804.16|802.16|804.16|802.16|803.93|801.93|0
1641241800000|2022-01-03 20:30:00|804.4|802.4|804.63|802.63|804.63|802.63|804.4|802.4|0
1641241810000|2022-01-03 20:30:10|804.86|802.86|804.63|802.63|804.86|802.86|804.63|802.63|0
1641241820000|2022-01-03 20:30:20|804.4|802.4|804.4|802.4|804.4|802.4|804.4|802.4|0
1641241830000|2022-01-03 20:30:30|804.16|802.16|803.47|801.47|804.16|802.16|803.47|801.47|0
1641241840000|2022-01-03 20:30:40|803.7|801.7|803.7|801.7|803.7|801.7|803.7|801.7|0
1641241850000|2022-01-03 20:30:50|804.16|802.16|804.74|802.74|804.74|802.74|804.16|802.16|0
1641241860000|2022-01-03 20:31:00|804.86|802.86|804.63|802.63|805.09|803.09|804.63|802.63|0
1641241870000|2022-01-03 20:31:10|804.86|802.86|804.4|802.4|804.86|802.86|804.4|802.4|0
1641241880000|2022-01-03 20:31:20|804.16|802.16|804.4|802.4|804.4|802.4|804.16|802.16|0
1641241890000|2022-01-03 20:31:30|804.63|802.63|804.4|802.4|804.63|802.63|804.4|802.4|0
1641241900000|2022-01-03 20:31:40|804.16|802.16|804.16|802.16|804.16|802.16|804.16|802.16|0
1641241910000|2022-01-03 20:31:50|803.93|801.93|803.93|801.93|803.93|801.93|803.93|801.93|0
1641241920000|2022-01-03 20:32:00|804.16|802.16|804.16|802.16|804.16|802.16|803.93|801.93|0
1641241930000|2022-01-03 20:32:10|803.93|801.93|803.47|801.47|804.16|802.16|803.47|801.47|0
1641241940000|2022-01-03 20:32:20|803.24|801.24|803.24|801.24|803.35|801.35|803.24|801.24|0
1641241960000|2022-01-03 20:32:40|803.47|801.47|803.24|801.24|803.47|801.47|803.24|801.24|0
1641241970000|2022-01-03 20:32:50|803.47|801.47|803.47|801.47|803.47|801.47|803.47|801.47|0
1641241980000|2022-01-03 20:33:00|803.7|801.7|803.93|801.93|803.93|801.93|803.7|801.7|0
1641242000000|2022-01-03 20:33:20|804.16|802.16|803.47|801.47|804.16|802.16|803.47|801.47|0
1641242010000|2022-01-03 20:33:30|803.7|801.7|804.63|802.63|804.63|802.63|803.7|801.7|0
1641242020000|2022-01-03 20:33:40|804.86|802.86|805.32|803.32|805.32|803.32|804.63|802.63|0
1641242040000|2022-01-03 20:34:00|805.56|803.56|804.4|802.4|805.56|803.56|804.16|802.16|0
1641242050000|2022-01-03 20:34:10|804.63|802.63|804.4|802.4|804.63|802.63|804.4|802.4|0
1641242060000|2022-01-03 20:34:20|804.63|802.63|804.63|802.63|804.63|802.63|804.63|802.63|0
1641242070000|2022-01-03 20:34:30|804.86|802.86|804.86|802.86|804.86|802.86|804.86|802.86|0
1641242080000|2022-01-03 20:34:40|805.09|803.09|804.63|802.63|805.09|803.09|804.63|802.63|0
1641242090000|2022-01-03 20:34:50|804.86|802.86|805.32|803.32|805.32|803.32|804.86|802.86|0
1641242100000|2022-01-03 20:35:00|805.56|803.56|805.79|803.79|805.79|803.79|805.32|803.32|0
1641242110000|2022-01-03 20:35:10|805.56|803.56|805.79|803.79|805.79|803.79|805.32|803.32|0
1641242120000|2022-01-03 20:35:20|805.56|803.56|805.79|803.79|805.79|803.79|805.56|803.56|0
1641242130000|2022-01-03 20:35:30|806.02|804.02|805.56|803.56|806.02|804.02|805.32|803.32|0
1641242140000|2022-01-03 20:35:40|805.79|803.79|805.79|803.79|805.79|803.79|805.79|803.79|0
1641242150000|2022-01-03 20:35:50|806.25|804.25|806.02|804.02|806.25|804.25|806.02|804.02|0
1641242160000|2022-01-03 20:36:00|805.79|803.79|805.79|803.79|805.79|803.79|805.55|803.55|0
1641242170000|2022-01-03 20:36:10|806.02|804.02|806.48|804.48|806.48|804.48|806.02|804.02|0
1641242180000|2022-01-03 20:36:20|806.72|804.72|806.25|804.25|806.72|804.72|806.25|804.25|0
1641242190000|2022-01-03 20:36:30|806.02|804.02|806.02|804.02|806.25|804.25|806.02|804.02|0
1641242200000|2022-01-03 20:36:40|806.25|804.25|806.25|804.25|806.48|804.48|806.25|804.25|0
1641242210000|2022-01-03 20:36:50|806.48|804.48|806.48|804.48|806.48|804.48|806.25|804.25|0
1641242220000|2022-01-03 20:37:00|806.25|804.25|806.25|804.25|806.25|804.25|806.25|804.25|0
1641242230000|2022-01-03 20:37:10|806.02|804.02|806.48|804.48|806.48|804.48|806.02|804.02|0
1641242240000|2022-01-03 20:37:20|806.72|804.72|806.72|804.72|806.72|804.72|806.72|804.72|0
1641242260000|2022-01-03 20:37:40|807.18|805.18|807.41|805.41|807.41|805.41|807.18|805.18|0
1641242270000|2022-01-03 20:37:50|807.18|805.18|806.95|804.95|807.18|805.18|806.95|804.95|0
1641242280000|2022-01-03 20:38:00|806.71|804.71|806.48|804.48|806.71|804.71|806.48|804.48|0
1641242290000|2022-01-03 20:38:10|806.25|804.25|806.48|804.48|806.48|804.48|806.02|804.02|0
1641242300000|2022-01-03 20:38:20|806.25|804.25|806.48|804.48|806.48|804.48|806.25|804.25|0
1641242310000|2022-01-03 20:38:30|806.25|804.25|805.55|803.55|806.25|804.25|805.55|803.55|0
1641242320000|2022-01-03 20:38:40|805.2|803.2|804.63|802.63|805.2|803.2|804.63|802.63|0
1641242330000|2022-01-03 20:38:50|804.86|802.86|804.63|802.63|804.86|802.86|804.63|802.63|0
1641242340000|2022-01-03 20:39:00|804.86|802.86|804.63|802.63|805.09|803.09|804.63|802.63|0
1641242350000|2022-01-03 20:39:10|804.39|802.39|803.93|801.93|804.39|802.39|803.93|801.93|0
1641242360000|2022-01-03 20:39:20|803.7|801.7|803.7|801.7|803.7|801.7|803.46|801.46|0
1641242370000|2022-01-03 20:39:30|803.93|801.93|804.16|802.16|804.16|802.16|803.93|801.93|0
1641242380000|2022-01-03 20:39:40|804.27|802.27|804.39|802.39|804.39|802.39|804.27|802.27|0
1641242400000|2022-01-03 20:40:00|804.16|802.16|804.16|802.16|804.62|802.62|804.16|802.16|0
1641242410000|2022-01-03 20:40:10|804.39|802.39|803.93|801.93|804.39|802.39|803.93|801.93|0
1641242420000|2022-01-03 20:40:20|803.7|801.7|803.46|801.46|803.7|801.7|803.46|801.46|0
1641242430000|2022-01-03 20:40:30|803.23|801.23|803.23|801.23|803.23|801.23|803.23|801.23|0
1641242440000|2022-01-03 20:40:40|803.46|801.46|803.93|801.93|803.93|801.93|803.46|801.46|0
1641242450000|2022-01-03 20:40:50|804.16|802.16|804.16|802.16|804.16|802.16|803.93|801.93|0
1641242460000|2022-01-03 20:41:00|803.93|801.93|803.93|801.93|804.16|802.16|803.93|801.93|0
1641242470000|2022-01-03 20:41:10|803.7|801.7|803.93|801.93|803.93|801.93|803.7|801.7|0
1641242480000|2022-01-03 20:41:20|803.81|801.81|803.93|801.93|803.93|801.93|803.7|801.7|0
1641242490000|2022-01-03 20:41:30|803.7|801.7|803.23|801.23|803.7|801.7|803.23|801.23|0
1641242500000|2022-01-03 20:41:40|803.46|801.46|802.3|800.3|803.46|801.46|802.3|800.3|0
1641242510000|2022-01-03 20:41:50|801.84|799.84|801.61|799.61|802.07|800.07|801.61|799.61|0
1641242520000|2022-01-03 20:42:00|801.38|799.38|800.68|798.68|801.38|799.38|800.45|798.45|0
1641242530000|2022-01-03 20:42:10|800.45|798.45|800.45|798.45|800.68|798.68|800.45|798.45|0
1641242540000|2022-01-03 20:42:20|800.68|798.68|801.61|799.61|801.61|799.61|800.68|798.68|0
1641242550000|2022-01-03 20:42:30|801.38|799.38|801.61|799.61|801.61|799.61|801.38|799.38|0
1641242560000|2022-01-03 20:42:40|801.84|799.84|801.38|799.38|801.84|799.84|801.38|799.38|0
1641242570000|2022-01-03 20:42:50|801.14|799.14|799.75|797.75|801.14|799.14|799.75|797.75|0
1641242580000|2022-01-03 20:43:00|799.52|797.52|798.36|796.36|799.52|797.52|798.36|796.36|0
1641242590000|2022-01-03 20:43:10|798.83|796.83|798.59|796.59|798.83|796.83|798.36|796.36|0
1641242600000|2022-01-03 20:43:20|798.36|796.36|798.13|796.13|798.36|796.36|798.13|796.13|0
1641242610000|2022-01-03 20:43:30|798.36|796.36|798.36|796.36|798.59|796.59|798.13|796.13|0
1641242620000|2022-01-03 20:43:40|797.9|795.9|798.13|796.13|798.13|796.13|797.9|795.9|0
1641242630000|2022-01-03 20:43:50|797.9|795.9|797.67|795.67|797.9|795.9|797.67|795.67|0
1641242640000|2022-01-03 20:44:00|797.44|795.44|797.9|795.9|797.9|795.9|797.44|795.44|0
1641242650000|2022-01-03 20:44:10|797.67|795.67|798.59|796.59|798.59|796.59|797.67|795.67|0
1641242670000|2022-01-03 20:44:30|798.83|796.83|799.06|797.06|799.06|797.06|798.83|796.83|0
1641242680000|2022-01-03 20:44:40|799.29|797.29|799.29|797.29|799.29|797.29|798.83|796.83|0
1641242690000|2022-01-03 20:44:50|799.52|797.52|799.98|797.98|799.98|797.98|799.29|797.29|0
1641242700000|2022-01-03 20:45:00|799.75|797.75|800.45|798.45|800.45|798.45|799.75|797.75|0
1641242710000|2022-01-03 20:45:10|800.68|798.68|801.14|799.14|801.14|799.14|800.68|798.68|0
1641242720000|2022-01-03 20:45:20|800.91|798.91|799.52|797.52|800.91|798.91|799.52|797.52|0
1641242730000|2022-01-03 20:45:30|799.29|797.29|799.98|797.98|799.98|797.98|799.29|797.29|0
1641242740000|2022-01-03 20:45:40|800.68|798.68|801.37|799.37|801.37|799.37|800.68|798.68|0
1641242750000|2022-01-03 20:45:50|801.84|799.84|803|801|803|801|801.84|799.84|0
1641242760000|2022-01-03 20:46:00|802.3|800.3|801.84|799.84|802.3|800.3|801.84|799.84|0
1641242770000|2022-01-03 20:46:10|802.07|800.07|801.84|799.84|802.07|800.07|801.84|799.84|0
1641242780000|2022-01-03 20:46:20|802.07|800.07|802.3|800.3|802.3|800.3|802.07|800.07|0
1641242790000|2022-01-03 20:46:30|802.07|800.07|803|801|803|801|802.07|800.07|0
1641242800000|2022-01-03 20:46:40|803.23|801.23|802.07|800.07|803.69|801.69|802.07|800.07|0
1641242810000|2022-01-03 20:46:50|802.3|800.3|802.53|800.53|802.53|800.53|802.3|800.3|0
1641242820000|2022-01-03 20:47:00|802.77|800.77|802.3|800.3|802.77|800.77|802.3|800.3|0
1641242830000|2022-01-03 20:47:10|802.53|800.53|802.77|800.77|802.77|800.77|802.3|800.3|0
1641242840000|2022-01-03 20:47:20|802.53|800.53|802.53|800.53|802.53|800.53|802.53|800.53|0
1641242850000|2022-01-03 20:47:30|803|801|803.46|801.46|803.46|801.46|803|801|0
1641242860000|2022-01-03 20:47:40|803.93|801.93|803.93|801.93|803.93|801.93|803.93|801.93|0
1641242870000|2022-01-03 20:47:50|803.69|801.69|803.93|801.93|803.93|801.93|803.69|801.69|0
1641242880000|2022-01-03 20:48:00|803.69|801.69|804.85|802.85|804.85|802.85|803.69|801.69|0
1641242890000|2022-01-03 20:48:10|805.09|803.09|804.85|802.85|805.09|803.09|804.85|802.85|0
1641242900000|2022-01-03 20:48:20|805.09|803.09|805.09|803.09|805.09|803.09|805.09|803.09|0
1641242910000|2022-01-03 20:48:30|805.32|803.32|805.32|803.32|805.32|803.32|805.32|803.32|0
1641242920000|2022-01-03 20:48:40|805.09|803.09|805.55|803.55|805.55|803.55|805.09|803.09|0
1641242930000|2022-01-03 20:48:50|805.09|803.09|805.43|803.43|805.43|803.43|805.09|803.09|0
1641242940000|2022-01-03 20:49:00|805.09|803.09|805.09|803.09|805.32|803.32|805.09|803.09|0
1641242950000|2022-01-03 20:49:10|805.32|803.32|805.09|803.09|805.32|803.32|804.85|802.85|0
1641242960000|2022-01-03 20:49:20|805.32|803.32|804.04|802.04|805.32|803.32|804.04|802.04|0
1641242970000|2022-01-03 20:49:30|804.39|802.39|805.78|803.78|805.78|803.78|804.39|802.39|0
1641242980000|2022-01-03 20:49:40|806.01|804.01|805.89|803.89|806.01|804.01|805.89|803.89|0
1641242990000|2022-01-03 20:49:50|806.01|804.01|806.94|804.94|806.94|804.94|806.01|804.01|0
1641243000000|2022-01-03 20:50:00|804.85|802.85|805.55|803.55|805.55|803.55|804.85|802.85|0
1641243010000|2022-01-03 20:50:10|805.78|803.78|806.48|804.48|806.48|804.48|805.55|803.55|0
1641243020000|2022-01-03 20:50:20|806.71|804.71|807.17|805.17|807.17|805.17|806.71|804.71|0
1641243030000|2022-01-03 20:50:30|806.94|804.94|806.71|804.71|806.94|804.94|806.71|804.71|0
1641243040000|2022-01-03 20:50:40|806.48|804.48|805.55|803.55|806.48|804.48|805.55|803.55|0
1641243050000|2022-01-03 20:50:50|805.32|803.32|805.08|803.08|805.32|803.32|804.85|802.85|0
1641243070000|2022-01-03 20:51:10|805.32|803.32|805.55|803.55|805.55|803.55|805.32|803.32|0
1641243080000|2022-01-03 20:51:20|805.78|803.78|806.01|804.01|806.01|804.01|805.78|803.78|0
1641243090000|2022-01-03 20:51:30|806.25|804.25|806.01|804.01|806.25|804.25|806.01|804.01|0
1641243100000|2022-01-03 20:51:40|805.78|803.78|806.25|804.25|806.25|804.25|805.78|803.78|0
1641243110000|2022-01-03 20:51:50|806.71|804.71|806.25|804.25|806.71|804.71|806.25|804.25|0
1641243120000|2022-01-03 20:52:00|806.01|804.01|806.01|804.01|806.01|804.01|805.55|803.55|0
1641243130000|2022-01-03 20:52:10|805.78|803.78|805.78|803.78|805.78|803.78|805.32|803.32|0
1641243140000|2022-01-03 20:52:20|806.01|804.01|806.48|804.48|806.48|804.48|806.01|804.01|0
1641243150000|2022-01-03 20:52:30|806.59|804.59|806.24|804.24|806.59|804.59|806.24|804.24|0
1641243160000|2022-01-03 20:52:40|806.01|804.01|805.78|803.78|806.01|804.01|805.78|803.78|0
1641243170000|2022-01-03 20:52:50|805.55|803.55|805.32|803.32|805.55|803.55|805.32|803.32|0
1641243180000|2022-01-03 20:53:00|805.08|803.08|805.78|803.78|805.78|803.78|805.08|803.08|0
1641243190000|2022-01-03 20:53:10|805.55|803.55|803.92|801.92|805.55|803.55|803.92|801.92|0
1641243200000|2022-01-03 20:53:20|803.46|801.46|802.53|800.53|803.46|801.46|802.53|800.53|0
1641243210000|2022-01-03 20:53:30|803|801|803.23|801.23|803.23|801.23|802.76|800.76|0
1641243220000|2022-01-03 20:53:40|803.46|801.46|803.23|801.23|803.46|801.46|803.23|801.23|0
1641243230000|2022-01-03 20:53:50|803|801|803|801|803|801|802.76|800.76|0
1641243240000|2022-01-03 20:54:00|803.69|801.69|803.92|801.92|804.39|802.39|803.69|801.69|0
1641243250000|2022-01-03 20:54:10|803.69|801.69|803.69|801.69|804.16|802.16|803.69|801.69|0
1641243260000|2022-01-03 20:54:20|803.46|801.46|802.53|800.53|803.46|801.46|802.53|800.53|0
1641243270000|2022-01-03 20:54:30|802.3|800.3|802.3|800.3|802.3|800.3|802.07|800.07|0
1641243280000|2022-01-03 20:54:40|801.84|799.84|804.39|802.39|805.08|803.08|801.84|799.84|0
1641243290000|2022-01-03 20:54:50|804.15|802.15|805.08|803.08|805.08|803.08|804.15|802.15|0
1641243300000|2022-01-03 20:55:00|805.32|803.32|804.62|802.62|805.32|803.32|804.62|802.62|0
1641243310000|2022-01-03 20:55:10|805.08|803.08|804.15|802.15|805.32|803.32|804.15|802.15|0
1641243320000|2022-01-03 20:55:20|803.92|801.92|803.46|801.46|803.92|801.92|803.46|801.46|0
1641243330000|2022-01-03 20:55:30|802.3|800.3|802.3|800.3|802.3|800.3|802.3|800.3|0
1641243340000|2022-01-03 20:55:40|802.53|800.53|802.99|800.99|803.23|801.23|802.53|800.53|0
1641243350000|2022-01-03 20:55:50|802.76|800.76|802.3|800.3|802.76|800.76|802.07|800.07|0
1641243360000|2022-01-03 20:56:00|802.41|800.41|802.3|800.3|802.41|800.41|802.3|800.3|0
1641243370000|2022-01-03 20:56:10|802.76|800.76|802.99|800.99|803.23|801.23|802.76|800.76|0
1641243380000|2022-01-03 20:56:20|802.76|800.76|802.99|800.99|802.99|800.99|802.76|800.76|0
1641243390000|2022-01-03 20:56:30|803.23|801.23|802.87|800.87|803.46|801.46|802.87|800.87|0
1641243400000|2022-01-03 20:56:40|803.23|801.23|803.46|801.46|803.46|801.46|803.23|801.23|0
1641243420000|2022-01-03 20:57:00|803.92|801.92|803.92|801.92|803.92|801.92|803.69|801.69|0
1641243430000|2022-01-03 20:57:10|804.62|802.62|804.85|802.85|804.85|802.85|804.39|802.39|0
1641243440000|2022-01-03 20:57:20|805.08|803.08|804.85|802.85|805.08|803.08|804.85|802.85|0
1641243450000|2022-01-03 20:57:30|805.08|803.08|804.96|802.96|805.08|803.08|804.85|802.85|0
1641243460000|2022-01-03 20:57:40|804.85|802.85|804.85|802.85|805.08|803.08|804.85|802.85|0
1641243470000|2022-01-03 20:57:50|805.08|803.08|804.85|802.85|805.19|803.19|804.85|802.85|0
1641243480000|2022-01-03 20:58:00|804.62|802.62|804.39|802.39|804.62|802.62|804.15|802.15|0
1641243490000|2022-01-03 20:58:10|804.62|802.62|804.15|802.15|804.62|802.62|804.15|802.15|0
1641243500000|2022-01-03 20:58:20|804.39|802.39|804.85|802.85|804.85|802.85|804.39|802.39|0
1641243510000|2022-01-03 20:58:30|804.15|802.15|804.62|802.62|804.62|802.62|804.15|802.15|0
1641243520000|2022-01-03 20:58:40|804.39|802.39|803.69|801.69|804.39|802.39|803.69|801.69|0
1641243530000|2022-01-03 20:58:50|804.15|802.15|804.39|802.39|804.39|802.39|803.92|801.92|0
1641243540000|2022-01-03 20:59:00|804.15|802.15|803.46|801.46|804.62|802.62|803.46|801.46|0
1641243550000|2022-01-03 20:59:10|803.23|801.23|804.15|802.15|804.15|802.15|802.99|800.99|0
1641243560000|2022-01-03 20:59:20|804.39|802.39|805.55|803.55|805.55|803.55|804.39|802.39|0
1641243570000|2022-01-03 20:59:30|805.78|803.78|806.47|804.47|806.47|804.47|805.78|803.78|0
1641243580000|2022-01-03 20:59:40|807.64|805.64|807.64|805.64|807.64|805.64|806.94|804.94|0
1641243590000|2022-01-03 20:59:50|807.4|805.4|807.17|805.17|807.4|805.4|807.17|805.17|0
1641243600000|2022-01-03 21:00:00|807.87|805.87|807.87|805.87|807.87|805.87|807.87|805.87|0
1641243610000|2022-01-03 21:00:10|806.24|804.24|806.24|804.24|806.24|804.24|806.24|804.24|0
1641243620000|2022-01-03 21:00:20|807.17|805.17|806.24|804.24|807.17|805.17|806.24|804.24|0
1641243630000|2022-01-03 21:00:30|806.71|804.71|807.17|805.17|807.17|805.17|806.71|804.71|0
1641243640000|2022-01-03 21:00:40|806.71|804.71|806.47|804.47|806.71|804.71|806.47|804.47|0
1641243650000|2022-01-03 21:00:50|806.71|804.71|806.94|804.94|807.17|805.17|806.71|804.71|0
1641243660000|2022-01-03 21:01:00|806.71|804.71|806.71|804.71|806.71|804.71|806.71|804.71|0
1641243670000|2022-01-03 21:01:10|806.94|804.94|807.17|805.17|807.17|805.17|806.71|804.71|0
1641243680000|2022-01-03 21:01:20|806.94|804.94|807.17|805.17|807.17|805.17|806.94|804.94|0
1641243690000|2022-01-03 21:01:30|807.4|805.4|807.4|805.4|807.4|805.4|807.4|805.4|0
1641243700000|2022-01-03 21:01:40|807.17|805.17|807.63|805.63|807.63|805.63|807.17|805.17|0
1641243720000|2022-01-03 21:02:00|807.4|805.4|807.63|805.63|807.63|805.63|807.4|805.4|0
1641243730000|2022-01-03 21:02:10|807.4|805.4|807.4|805.4|807.4|805.4|807.4|805.4|0
1641243740000|2022-01-03 21:02:20|807.63|805.63|807.4|805.4|807.63|805.63|807.4|805.4|0
1641243750000|2022-01-03 21:02:30|807.17|805.17|807.17|805.17|807.28|805.28|807.17|805.17|0
1641243760000|2022-01-03 21:02:40|807.4|805.4|806.94|804.94|807.4|805.4|806.94|804.94|0
1641243770000|2022-01-03 21:02:50|807.17|805.17|807.17|805.17|807.17|805.17|806.94|804.94|0
1641243800000|2022-01-03 21:03:20|807.28|805.28|806.94|804.94|807.4|805.4|806.94|804.94|0
1641243810000|2022-01-03 21:03:30|807.17|805.17|807.17|805.17|807.4|805.4|807.17|805.17|0
1641243820000|2022-01-03 21:03:40|806.94|804.94|807.17|805.17|807.17|805.17|806.94|804.94|0
1641243830000|2022-01-03 21:03:50|807.4|805.4|806.94|804.94|807.4|805.4|806.94|804.94|0
1641243840000|2022-01-03 21:04:00|806.7|804.7|806.7|804.7|806.7|804.7|806.47|804.47|0
1641243850000|2022-01-03 21:04:10|806.94|804.94|806.94|804.94|806.94|804.94|806.94|804.94|0
1641243860000|2022-01-03 21:04:20|806.7|804.7|806.47|804.47|806.7|804.7|806.47|804.47|0
1641243870000|2022-01-03 21:04:30|806.7|804.7|806.94|804.94|807.17|805.17|806.7|804.7|0
1641243880000|2022-01-03 21:04:40|807.17|805.17|807.4|805.4|807.4|805.4|807.17|805.17|0
1641243890000|2022-01-03 21:04:50|807.63|805.63|807.87|805.87|807.87|805.87|807.63|805.63|0
1641243910000|2022-01-03 21:05:10|808.1|806.1|808.33|806.33|808.33|806.33|808.1|806.1|0
1641243920000|2022-01-03 21:05:20|808.56|806.56|808.1|806.1|808.56|806.56|808.1|806.1|0
1641243930000|2022-01-03 21:05:30|807.87|805.87|807.4|805.4|807.87|805.87|807.4|805.4|0
1641243940000|2022-01-03 21:05:40|807.17|805.17|806.94|804.94|807.17|805.17|806.7|804.7|0
1641243950000|2022-01-03 21:05:50|806.7|804.7|806.7|804.7|806.94|804.94|806.7|804.7|0
1641243960000|2022-01-03 21:06:00|806.94|804.94|807.4|805.4|807.4|805.4|806.94|804.94|0
1641243970000|2022-01-03 21:06:10|807.17|805.17|807.4|805.4|807.4|805.4|807.17|805.17|0
1641243980000|2022-01-03 21:06:20|807.17|805.17|807.4|805.4|807.4|805.4|807.17|805.17|0
1641243990000|2022-01-03 21:06:30|807.17|805.17|807.4|805.4|807.4|805.4|807.17|805.17|0
1641244010000|2022-01-03 21:06:50|807.63|805.63|807.63|805.63|807.63|805.63|807.4|805.4|0
1641244020000|2022-01-03 21:07:00|807.4|805.4|807.4|805.4|807.4|805.4|807.4|805.4|0
1641244030000|2022-01-03 21:07:10|807.63|805.63|807.86|805.86|807.86|805.86|807.63|805.63|0
1641244040000|2022-01-03 21:07:20|807.63|805.63|807.63|805.63|807.63|805.63|807.63|805.63|0
1641244050000|2022-01-03 21:07:30|807.86|805.86|807.63|805.63|807.86|805.86|807.63|805.63|0
1641244070000|2022-01-03 21:07:50|807.86|805.86|807.63|805.63|807.86|805.86|807.63|805.63|0
1641244080000|2022-01-03 21:08:00|807.86|805.86|807.63|805.63|807.86|805.86|807.63|805.63|0
1641244090000|2022-01-03 21:08:10|807.4|805.4|807.4|805.4|807.4|805.4|807.4|805.4|0
1641244100000|2022-01-03 21:08:20|807.63|805.63|807.4|805.4|807.63|805.63|807.4|805.4|0
1641244110000|2022-01-03 21:08:30|807.63|805.63|807.63|805.63|807.63|805.63|807.63|805.63|0
1641244120000|2022-01-03 21:08:40|807.4|805.4|807.4|805.4|807.4|805.4|807.4|805.4|0
1641244140000|2022-01-03 21:09:00|807.63|805.63|807.4|805.4|807.63|805.63|807.4|805.4|0
1641244160000|2022-01-03 21:09:20|807.83|805.83|807.83|805.83|807.83|805.83|807.83|805.83|0
1641244170000|2022-01-03 21:09:30|807.94|805.94|807.47|805.47|807.94|805.94|807.47|805.47|0
1641244180000|2022-01-03 21:09:40|807.24|805.24|807.24|805.24|807.24|805.24|807.24|805.24|0
1641244200000|2022-01-03 21:10:00|807.01|805.01|807.01|805.01|807.01|805.01|807.01|805.01|0
1641244210000|2022-01-03 21:10:10|807.24|805.24|807.47|805.47|807.47|805.47|807.24|805.24|0
1641244220000|2022-01-03 21:10:20|807.24|805.24|807.24|805.24|807.24|805.24|807.24|805.24|0
1641244240000|2022-01-03 21:10:40|807.01|805.01|807.01|805.01|807.01|805.01|807.01|805.01|0
1641244250000|2022-01-03 21:10:50|806.78|804.78|806.54|804.54|806.78|804.78|806.54|804.54|0
1641244260000|2022-01-03 21:11:00|806.78|804.78|806.78|804.78|806.78|804.78|806.78|804.78|0
1641244270000|2022-01-03 21:11:10|807.01|805.01|807.01|805.01|807.01|805.01|807.01|805.01|0
1641244300000|2022-01-03 21:11:40|807.24|805.24|807.24|805.24|807.24|805.24|807.24|805.24|0
1641244310000|2022-01-03 21:11:50|807.47|805.47|807.47|805.47|807.47|805.47|807.47|805.47|0
1641244320000|2022-01-03 21:12:00|807.24|805.24|807.24|805.24|807.24|805.24|807.24|805.24|0
1641244330000|2022-01-03 21:12:10|807.47|805.47|807.47|805.47|807.47|805.47|807.47|805.47|0
1641244350000|2022-01-03 21:12:30|807.24|805.24|807.24|805.24|807.24|805.24|807.24|805.24|0
1641244370000|2022-01-03 21:12:50|807.01|805.01|807.01|805.01|807.01|805.01|807.01|805.01|0
1641244380000|2022-01-03 21:13:00|806.78|804.78|806.78|804.78|806.78|804.78|806.54|804.54|0
1641244420000|2022-01-03 21:13:40|806.42|804.42|806.31|804.31|806.54|804.54|806.31|804.31|0
1641244430000|2022-01-03 21:13:50|806.54|804.54|806.31|804.31|806.54|804.54|806.31|804.31|0
1641244450000|2022-01-03 21:14:10|806.54|804.54|806.08|804.08|806.54|804.54|806.08|804.08|0
1641244460000|2022-01-03 21:14:20|806.31|804.31|806.08|804.08|806.31|804.31|806.08|804.08|0
1641244470000|2022-01-03 21:14:30|806.31|804.31|805.85|803.85|806.31|804.31|805.85|803.85|0
1641244480000|2022-01-03 21:14:40|805.61|803.61|805.61|803.61|805.61|803.61|805.61|803.61|0
1641244490000|2022-01-03 21:14:50|805.38|803.38|805.85|803.85|805.85|803.85|805.38|803.38|0
1641244530000|2022-01-03 21:15:30|806.61|804.01|806.84|804.24|806.84|804.24|806.61|804.01|0
1641244540000|2022-01-03 21:15:40|806.61|804.01|806.84|804.24|806.84|804.24|806.61|804.01|0
1641244550000|2022-01-03 21:15:50|807.07|804.47|807.07|804.47|807.07|804.47|807.07|804.47|0
1641244580000|2022-01-03 21:16:20|807.31|804.71|807.07|804.47|807.31|804.71|807.07|804.47|0
1641244600000|2022-01-03 21:16:40|806.84|804.24|806.84|804.24|806.84|804.24|806.84|804.24|0
1641244630000|2022-01-03 21:17:10|807.07|804.47|807.31|804.71|807.31|804.71|807.07|804.47|0
1641244650000|2022-01-03 21:17:30|807.07|804.47|807.07|804.47|807.07|804.47|807.07|804.47|0
1641244680000|2022-01-03 21:18:00|806.95|804.35|807.07|804.47|807.07|804.47|806.95|804.35|0
1641244690000|2022-01-03 21:18:10|807.31|804.71|807.54|804.94|807.54|804.94|807.31|804.71|0
1641244700000|2022-01-03 21:18:20|807.31|804.71|807.31|804.71|807.31|804.71|807.07|804.47|0
1641244720000|2022-01-03 21:18:40|807.54|804.94|807.31|804.71|807.54|804.94|807.31|804.71|0
1641244770000|2022-01-03 21:19:30|807.54|804.94|807.54|804.94|807.54|804.94|807.54|804.94|0
1641244780000|2022-01-03 21:19:40|807.77|805.17|807.77|805.17|807.77|805.17|807.77|805.17|0
1641244790000|2022-01-03 21:19:50|808|805.4|808|805.4|808|805.4|808|805.4|0
1641244800000|2022-01-03 21:20:00|808.23|805.63|808.35|805.75|808.35|805.75|808.23|805.63|0
1641244810000|2022-01-03 21:20:10|808.47|805.87|808.47|805.87|808.47|805.87|808.47|805.87|0
1641244820000|2022-01-03 21:20:20|808.23|805.63|808.35|805.75|808.35|805.75|808.23|805.63|0
1641244830000|2022-01-03 21:20:30|808.47|805.87|808.23|805.63|808.47|805.87|808|805.4|0
1641244840000|2022-01-03 21:20:40|808|805.4|808.23|805.63|808.23|805.63|808|805.4|0
1641244850000|2022-01-03 21:20:50|808|805.4|808|805.4|808|805.4|808|805.4|0
1641244860000|2022-01-03 21:21:00|808.23|805.63|808.23|805.63|808.23|805.63|808.23|805.63|0
1641244880000|2022-01-03 21:21:20|808.47|805.87|808.47|805.87|808.47|805.87|808.47|805.87|0
1641244890000|2022-01-03 21:21:30|808.7|806.1|808.7|806.1|808.7|806.1|808.7|806.1|0
1641244900000|2022-01-03 21:21:40|808.93|806.33|808.93|806.33|808.93|806.33|808.93|806.33|0
1641244910000|2022-01-03 21:21:50|808.7|806.1|808.7|806.1|808.7|806.1|808.7|806.1|0
1641244920000|2022-01-03 21:22:00|808.47|805.87|808.47|805.87|808.47|805.87|808.47|805.87|0
1641244940000|2022-01-03 21:22:20|808.23|805.63|808.23|805.63|808.23|805.63|808.23|805.63|0
1641245040000|2022-01-03 21:24:00|808|805.4|808|805.4|808|805.4|808|805.4|0
1641245050000|2022-01-03 21:24:10|808.23|805.63|808.23|805.63|808.23|805.63|808.23|805.63|0
1641245060000|2022-01-03 21:24:20|808|805.4|808|805.4|808|805.4|808|805.4|0
1641245070000|2022-01-03 21:24:30|808.23|805.63|808.23|805.63|808.23|805.63|808.23|805.63|0
1641245100000|2022-01-03 21:25:00|808|805.4|808.23|805.63|808.23|805.63|808|805.4|0
1641245110000|2022-01-03 21:25:10|808.46|805.86|808.46|805.86|808.46|805.86|808.46|805.86|0
1641245130000|2022-01-03 21:25:30|808.7|806.1|808.46|805.86|808.7|806.1|808.46|805.86|0
1641245150000|2022-01-03 21:25:50|808.23|805.63|808.23|805.63|808.23|805.63|808.23|805.63|0
1641245180000|2022-01-03 21:26:20|808.11|805.51|808|805.4|808.11|805.51|808|805.4|0
1641245220000|2022-01-03 21:27:00|807.88|805.28|808|805.4|808|805.4|807.88|805.28|0
1641245310000|2022-01-03 21:28:30|807.77|805.17|807.77|805.17|807.77|805.17|807.77|805.17|0
1641245320000|2022-01-03 21:28:40|807.53|804.93|807.53|804.93|807.53|804.93|807.53|804.93|0
1641245340000|2022-01-03 21:29:00|807.3|804.7|807.53|804.93|807.53|804.93|807.3|804.7|0
1641245370000|2022-01-03 21:29:30|807.77|805.17|807.53|804.93|807.77|805.17|807.53|804.93|0
1641245380000|2022-01-03 21:29:40|807.64|805.04|807.64|805.04|807.64|805.04|807.64|805.04|0
1641245390000|2022-01-03 21:29:50|807.53|804.93|807.53|804.93|807.53|804.93|807.53|804.93|0
1641245400000|2022-01-03 21:30:00|807.77|805.17|807.77|805.17|807.77|805.17|807.77|805.17|0
1641245410000|2022-01-03 21:30:10|808|805.4|807.77|805.17|808|805.4|807.77|805.17|0
1641245460000|2022-01-03 21:31:00|808|805.4|808|805.4|808|805.4|808|805.4|0
1641245480000|2022-01-03 21:31:20|807.77|805.17|807.77|805.17|807.77|805.17|807.77|805.17|0
1641245500000|2022-01-03 21:31:40|807.76|805.16|807.76|805.16|807.76|805.16|807.76|805.16|0
1641245580000|2022-01-03 21:33:00|807.53|804.93|807.53|804.93|807.53|804.93|807.53|804.93|0
1641245640000|2022-01-03 21:34:00|807.76|805.16|807.76|805.16|807.76|805.16|807.76|805.16|0
1641245660000|2022-01-03 21:34:20|807.53|804.93|807.76|805.16|807.76|805.16|807.53|804.93|0
1641245710000|2022-01-03 21:35:10|807.53|804.93|807.53|804.93|807.53|804.93|807.53|804.93|0
1641245720000|2022-01-03 21:35:20|807.76|805.16|807.76|805.16|807.76|805.16|807.76|805.16|0
1641245760000|2022-01-03 21:36:00|808|805.4|808|805.4|808|805.4|808|805.4|0
1641245780000|2022-01-03 21:36:20|808.11|805.51|808.23|805.63|808.23|805.63|808.11|805.51|0
1641245880000|2022-01-03 21:38:00|808.69|806.09|808.46|805.86|808.69|806.09|808.46|805.86|0
1641245890000|2022-01-03 21:38:10|808.69|806.09|808.46|805.86|808.69|806.09|808.46|805.86|0
1641245900000|2022-01-03 21:38:20|808.69|806.09|808.69|806.09|808.69|806.09|808.69|806.09|0
1641245930000|2022-01-03 21:38:50|808.92|806.32|808.92|806.32|808.92|806.32|808.92|806.32|0
1641245980000|2022-01-03 21:39:40|808.69|806.09|808.69|806.09|808.69|806.09|808.69|806.09|0
1641246030000|2022-01-03 21:40:30|808.46|805.86|808.46|805.86|808.46|805.86|808.46|805.86|0
1641246050000|2022-01-03 21:40:50|808.57|805.97|808.46|805.86|808.57|805.97|808.46|805.86|0
1641246090000|2022-01-03 21:41:30|808.23|805.63|808.23|805.63|808.23|805.63|808.23|805.63|0
1641246100000|2022-01-03 21:41:40|808.34|805.74|808.34|805.74|808.34|805.74|808.34|805.74|0
1641246110000|2022-01-03 21:41:50|808.23|805.63|808.23|805.63|808.23|805.63|808.23|805.63|0
1641246120000|2022-01-03 21:42:00|807.99|805.39|807.99|805.39|807.99|805.39|807.99|805.39|0
1641246150000|2022-01-03 21:42:30|807.76|805.16|807.76|805.16|807.76|805.16|807.76|805.16|0
1641246170000|2022-01-03 21:42:50|807.53|804.93|807.53|804.93|807.53|804.93|807.53|804.93|0
1641246180000|2022-01-03 21:43:00|807.3|804.7|807.53|804.93|807.53|804.93|807.3|804.7|0
1641246190000|2022-01-03 21:43:10|807.64|805.04|807.64|805.04|807.64|805.04|807.64|805.04|0
1641246200000|2022-01-03 21:43:20|807.76|805.16|807.53|804.93|807.76|805.16|807.53|804.93|0
1641246210000|2022-01-03 21:43:30|807.76|805.16|807.76|805.16|807.76|805.16|807.76|805.16|0
1641246220000|2022-01-03 21:43:40|807.64|805.04|807.76|805.16|807.76|805.16|807.53|804.93|0
1641246240000|2022-01-03 21:44:00|807.53|804.93|807.53|804.93|807.53|804.93|807.53|804.93|0
1641246280000|2022-01-03 21:44:40|807.3|804.7|807.3|804.7|807.3|804.7|807.3|804.7|0
1641246290000|2022-01-03 21:44:50|807.53|804.93|807.53|804.93|807.53|804.93|807.53|804.93|0
1641246300000|2022-01-03 21:45:00|807.76|805.16|807.76|805.16|807.76|805.16|807.53|804.93|0
1641246310000|2022-01-03 21:45:10|807.53|804.93|807.53|804.93|807.53|804.93|807.53|804.93|0
1641246360000|2022-01-03 21:46:00|807.76|805.16|807.76|805.16|807.76|805.16|807.53|804.93|0
1641246380000|2022-01-03 21:46:20|807.53|804.93|807.53|804.93|807.53|804.93|807.53|804.93|0
1641246390000|2022-01-03 21:46:30|807.29|804.69|807.29|804.69|807.29|804.69|807.29|804.69|0
1641246400000|2022-01-03 21:46:40|807.53|804.93|807.53|804.93|807.53|804.93|807.53|804.93|0
1641246410000|2022-01-03 21:46:50|807.29|804.69|807.29|804.69|807.29|804.69|807.29|804.69|0
1641246440000|2022-01-03 21:47:20|807.41|804.81|807.29|804.69|807.41|804.81|807.29|804.69|0
1641246450000|2022-01-03 21:47:30|807.06|804.46|807.06|804.46|807.06|804.46|807.06|804.46|0
1641246500000|2022-01-03 21:48:20|806.83|804.23|806.83|804.23|806.83|804.23|806.83|804.23|0
1641246520000|2022-01-03 21:48:40|806.6|804|806.6|804|806.6|804|806.6|804|0
1641246550000|2022-01-03 21:49:10|806.36|803.76|806.36|803.76|806.36|803.76|806.36|803.76|0
1641246560000|2022-01-03 21:49:20|806.13|803.53|805.67|803.07|806.13|803.53|805.67|803.07|0
1641246570000|2022-01-03 21:49:30|805.9|803.3|805.9|803.3|805.9|803.3|805.9|803.3|0
1641246590000|2022-01-03 21:49:50|805.67|803.07|805.67|803.07|805.67|803.07|805.67|803.07|0
1641246640000|2022-01-03 21:50:40|805.9|803.3|806.13|803.53|806.13|803.53|805.9|803.3|0
1641246740000|2022-01-03 21:52:20|805.9|803.3|805.67|803.07|805.9|803.3|805.67|803.07|0
1641246830000|2022-01-03 21:53:50|805.9|803.3|805.9|803.3|805.9|803.3|805.9|803.3|0
1641246860000|2022-01-03 21:54:20|806.13|803.53|806.13|803.53|806.13|803.53|806.13|803.53|0
1641246900000|2022-01-03 21:55:00|806.24|803.64|806.13|803.53|806.24|803.64|806.13|803.53|0
1641246910000|2022-01-03 21:55:10|805.9|803.3|805.9|803.3|805.9|803.3|805.9|803.3|0
1641246930000|2022-01-03 21:55:30|805.67|803.07|805.67|803.07|805.67|803.07|805.67|803.07|0
1641246940000|2022-01-03 21:55:40|805.66|803.06|805.66|803.06|805.66|803.06|805.66|803.06|0
1641246960000|2022-01-03 21:56:00|805.9|803.3|806.13|803.53|806.13|803.53|805.9|803.3|0
1641246970000|2022-01-03 21:56:10|806.01|803.41|806.13|803.53|806.13|803.53|805.9|803.3|0
1641246980000|2022-01-03 21:56:20|805.9|803.3|805.9|803.3|805.9|803.3|805.9|803.3|0
1641246990000|2022-01-03 21:56:30|806.36|803.76|806.36|803.76|806.36|803.76|806.36|803.76|0
1641247010000|2022-01-03 21:56:50|806.24|803.64|806.24|803.64|806.24|803.64|806.24|803.64|0
1641247020000|2022-01-03 21:57:00|806.13|803.53|806.13|803.53|806.13|803.53|806.13|803.53|0
1641247030000|2022-01-03 21:57:10|806.36|803.76|806.36|803.76|806.36|803.76|806.36|803.76|0
1641247040000|2022-01-03 21:57:20|806.24|803.64|806.36|803.76|806.36|803.76|806.24|803.64|0
1641247050000|2022-01-03 21:57:30|806.13|803.53|805.9|803.3|806.13|803.53|805.9|803.3|0
1641247090000|2022-01-03 21:58:10|805.78|803.18|805.9|803.3|805.9|803.3|805.78|803.18|0
1641247110000|2022-01-03 21:58:30|806.13|803.53|806.13|803.53|806.13|803.53|806.13|803.53|0
1641247120000|2022-01-03 21:58:40|806.36|803.76|806.36|803.76|806.36|803.76|806.36|803.76|0
1641247130000|2022-01-03 21:58:50|806.13|803.53|806.13|803.53|806.13|803.53|806.13|803.53|0
1641247140000|2022-01-03 21:59:00|805.9|803.3|805.78|803.18|805.9|803.3|805.66|803.06|0
1641247150000|2022-01-03 21:59:10|805.66|803.06|805.9|803.3|805.9|803.3|805.66|803.06|0
1641247180000|2022-01-03 21:59:40|806.13|803.53|806.13|803.53|806.13|803.53|806.13|803.53|0
1641247190000|2022-01-03 21:59:50|806.01|803.41|806.01|803.41|806.01|803.41|805.77|803.17|0
1641247200000|2022-01-03 22:00:00|805.94|803.34|806.01|803.41|806.01|803.41|805.94|803.34|0
1641247260000|2022-01-03 22:01:00|806.08|803.48|806.08|803.48|806.08|803.48|806.08|803.48|0
1641247280000|2022-01-03 22:01:20|806.21|803.61|806.25|803.65|806.29|803.69|806.21|803.61|0
1641247370000|2022-01-03 22:02:50|806.28|803.68|806.28|803.68|806.28|803.68|806.28|803.68|0
1641247410000|2022-01-03 22:03:30|806.18|803.58|806.18|803.58|806.18|803.58|806.18|803.58|0
1641247420000|2022-01-03 22:03:40|806.21|803.61|806.21|803.61|806.21|803.61|806.21|803.61|0
1641247440000|2022-01-03 22:04:00|806.31|803.71|806.31|803.71|806.31|803.71|806.31|803.71|0
1641247530000|2022-01-03 22:05:30|806.35|803.75|806.35|803.75|806.35|803.75|806.35|803.75|0
1641247560000|2022-01-03 22:06:00|806.31|803.71|806.35|803.75|806.35|803.75|806.31|803.71|0
1641247570000|2022-01-03 22:06:10|806.31|803.71|806.35|803.75|806.35|803.75|806.31|803.71|0
1641247600000|2022-01-03 22:06:40|806.49|803.89|806.49|803.89|806.49|803.89|806.49|803.89|0
1641247630000|2022-01-03 22:07:10|806.41|803.81|806.41|803.81|806.41|803.81|806.41|803.81|0
1641247670000|2022-01-03 22:07:50|806.45|803.85|806.45|803.85|806.45|803.85|806.45|803.85|0
1641247710000|2022-01-03 22:08:30|806.41|803.81|806.45|803.85|806.45|803.85|806.41|803.81|0
1641247720000|2022-01-03 22:08:40|806.41|803.81|806.41|803.81|806.41|803.81|806.41|803.81|0
1641247730000|2022-01-03 22:08:50|806.49|803.89|806.49|803.89|806.49|803.89|806.49|803.89|0
1641247880000|2022-01-03 22:11:20|806.45|803.85|806.45|803.85|806.45|803.85|806.45|803.85|0
1641248070000|2022-01-03 22:14:30|806.38|803.78|806.38|803.78|806.38|803.78|806.38|803.78|0
1641248080000|2022-01-03 22:14:40|806.41|803.81|806.41|803.81|806.41|803.81|806.41|803.81|0
1641248150000|2022-01-03 22:15:50|806.45|803.85|806.41|803.81|806.45|803.85|806.41|803.81|0
1641248190000|2022-01-03 22:16:30|806.38|803.78|806.41|803.81|806.41|803.81|806.38|803.78|0
1641248260000|2022-01-03 22:17:40|806.38|803.78|806.38|803.78|806.38|803.78|806.38|803.78|0
1641248270000|2022-01-03 22:17:50|806.41|803.81|806.41|803.81|806.41|803.81|806.41|803.81|0
1641248290000|2022-01-03 22:18:10|806.38|803.78|806.38|803.78|806.38|803.78|806.38|803.78|0
1641248310000|2022-01-03 22:18:30|806.41|803.81|806.38|803.78|806.41|803.81|806.38|803.78|0
1641248320000|2022-01-03 22:18:40|806.34|803.74|806.24|803.64|806.34|803.74|806.24|803.64|0
1641248330000|2022-01-03 22:18:50|806.28|803.68|806.28|803.68|806.28|803.68|806.28|803.68|0
1641248370000|2022-01-03 22:19:30|806.31|803.71|806.31|803.71|806.31|803.71|806.31|803.71|0
1641248380000|2022-01-03 22:19:40|806.51|803.91|806.51|803.91|806.51|803.91|806.51|803.91|0
1641248460000|2022-01-03 22:21:00|806.28|803.68|806.28|803.68|806.28|803.68|806.28|803.68|0
1641248490000|2022-01-03 22:21:30|806.31|803.71|806.31|803.71|806.31|803.71|806.31|803.71|0
1641248530000|2022-01-03 22:22:10|806.3|803.7|806.3|803.7|806.3|803.7|806.3|803.7|0
1641248540000|2022-01-03 22:22:20|806.44|803.84|806.44|803.84|806.44|803.84|806.44|803.84|0
1641248550000|2022-01-03 22:22:30|806.3|803.7|806.3|803.7|806.3|803.7|806.3|803.7|0
1641248560000|2022-01-03 22:22:40|806.34|803.74|806.34|803.74|806.34|803.74|806.34|803.74|0
1641248600000|2022-01-03 22:23:20|806.51|803.91|806.51|803.91|806.51|803.91|806.51|803.91|0
1641248630000|2022-01-03 22:23:50|806.55|803.95|806.55|803.95|806.55|803.95|806.55|803.95|0
1641248660000|2022-01-03 22:24:20|806.51|803.91|806.51|803.91|806.51|803.91|806.51|803.91|0
1641248680000|2022-01-03 22:24:40|806.55|803.95|806.55|803.95|806.55|803.95|806.55|803.95|0
1641248690000|2022-01-03 22:24:50|806.65|804.05|806.65|804.05|806.65|804.05|806.65|804.05|0
1641248770000|2022-01-03 22:26:10|806.48|803.88|806.48|803.88|806.48|803.88|806.48|803.88|0
1641248820000|2022-01-03 22:27:00|806.67|804.07|806.67|804.07|806.67|804.07|806.67|804.07|0
1641248960000|2022-01-03 22:29:20|806.65|804.05|806.65|804.05|806.65|804.05|806.65|804.05|0
1641249010000|2022-01-03 22:30:10|806.58|803.98|806.58|803.98|806.58|803.98|806.58|803.98|0
1641249040000|2022-01-03 22:30:40|806.65|804.05|806.65|804.05|806.65|804.05|806.65|804.05|0
1641249110000|2022-01-03 22:31:50|806.64|804.04|806.64|804.04|806.64|804.04|806.64|804.04|0
1641249140000|2022-01-03 22:32:20|806.48|803.88|806.64|804.04|806.64|804.04|806.48|803.88|0
1641249230000|2022-01-03 22:33:50|806.67|804.07|806.67|804.07|806.67|804.07|806.67|804.07|0
1641249310000|2022-01-03 22:35:10|806.64|804.04|806.61|804.01|806.64|804.04|806.61|804.01|0
1641249330000|2022-01-03 22:35:30|806.64|804.04|806.67|804.07|806.67|804.07|806.61|804.01|0
1641249340000|2022-01-03 22:35:40|806.61|804.01|806.64|804.04|806.64|804.04|806.61|804.01|0
1641249380000|2022-01-03 22:36:20|806.61|804.01|806.67|804.07|806.67|804.07|806.61|804.01|0
1641249390000|2022-01-03 22:36:30|806.61|804.01|806.64|804.04|806.71|804.11|806.61|804.01|0
1641249400000|2022-01-03 22:36:40|806.61|804.01|806.61|804.01|806.61|804.01|806.61|804.01|0
1641249410000|2022-01-03 22:36:50|806.54|803.94|806.54|803.94|806.54|803.94|806.54|803.94|0
1641249420000|2022-01-03 22:37:00|806.58|803.98|806.58|803.98|806.58|803.98|806.58|803.98|0
1641249460000|2022-01-03 22:37:40|806.54|803.94|806.54|803.94|806.54|803.94|806.54|803.94|0
1641249470000|2022-01-03 22:37:50|806.5|803.9|806.5|803.9|806.5|803.9|806.5|803.9|0
1641249570000|2022-01-03 22:39:30|806.54|803.94|806.5|803.9|806.54|803.94|806.5|803.9|0
1641249670000|2022-01-03 22:41:10|806.47|803.87|806.47|803.87|806.47|803.87|806.47|803.87|0
1641249680000|2022-01-03 22:41:20|806.5|803.9|806.47|803.87|806.5|803.9|806.47|803.87|0
1641249870000|2022-01-03 22:44:30|806.44|803.84|806.44|803.84|806.44|803.84|806.44|803.84|0
1641249920000|2022-01-03 22:45:20|806.23|803.63|806.23|803.63|806.23|803.63|806.23|803.63|0
1641249930000|2022-01-03 22:45:30|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641249980000|2022-01-03 22:46:20|806.23|803.63|806.23|803.63|806.23|803.63|806.23|803.63|0
1641250010000|2022-01-03 22:46:50|806.17|803.57|806.17|803.57|806.17|803.57|806.17|803.57|0
1641250050000|2022-01-03 22:47:30|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641250060000|2022-01-03 22:47:40|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1641250100000|2022-01-03 22:48:20|806.29|803.69|806.29|803.69|806.29|803.69|806.29|803.69|0
1641250240000|2022-01-03 22:50:40|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1641250250000|2022-01-03 22:50:50|806.5|803.9|806.5|803.9|806.5|803.9|806.5|803.9|0
1641250260000|2022-01-03 22:51:00|806.54|803.94|806.54|803.94|806.54|803.94|806.54|803.94|0
1641250270000|2022-01-03 22:51:10|806.5|803.9|806.5|803.9|806.5|803.9|806.5|803.9|0
1641250290000|2022-01-03 22:51:30|806.47|803.87|806.47|803.87|806.47|803.87|806.47|803.87|0
1641250300000|2022-01-03 22:51:40|806.5|803.9|806.5|803.9|806.5|803.9|806.5|803.9|0
1641250360000|2022-01-03 22:52:40|806.47|803.87|806.47|803.87|806.47|803.87|806.47|803.87|0
1641250400000|2022-01-03 22:53:20|806.43|803.83|806.43|803.83|806.43|803.83|806.43|803.83|0
1641250470000|2022-01-03 22:54:30|806.57|803.97|806.57|803.97|806.57|803.97|806.57|803.97|0
1641250540000|2022-01-03 22:55:40|806.6|804|806.6|804|806.6|804|806.6|804|0
1641250590000|2022-01-03 22:56:30|806.64|804.04|806.64|804.04|806.64|804.04|806.64|804.04|0
1641250600000|2022-01-03 22:56:40|806.66|804.06|806.66|804.06|806.66|804.06|806.66|804.06|0
1641250620000|2022-01-03 22:57:00|806.7|804.1|806.7|804.1|806.7|804.1|806.7|804.1|0
1641250650000|2022-01-03 22:57:30|806.64|804.04|806.63|804.03|806.64|804.04|806.63|804.03|0
1641250750000|2022-01-03 22:59:10|806.36|803.76|806.36|803.76|806.36|803.76|806.36|803.76|0
1641250760000|2022-01-03 22:59:20|806.39|803.79|806.43|803.83|806.43|803.83|806.39|803.79|0
1641250770000|2022-01-03 22:59:30|806.47|803.87|806.63|804.03|806.63|804.03|806.47|803.87|0
1641250800000|2022-01-03 23:00:00|806.45|803.85|807.15|804.55|807.61|805.01|806.45|803.85|0
1641250810000|2022-01-03 23:00:10|806.91|804.31|807.03|804.43|807.03|804.43|806.91|804.31|0
1641250820000|2022-01-03 23:00:20|807.15|804.55|806.91|804.31|807.15|804.55|806.91|804.31|0
1641250830000|2022-01-03 23:00:30|806.8|804.2|807.14|804.54|807.14|804.54|806.8|804.2|0
1641250840000|2022-01-03 23:00:40|807.38|804.78|807.5|804.9|807.5|804.9|807.38|804.78|0
1641250850000|2022-01-03 23:00:50|807.27|804.67|807.27|804.67|807.38|804.78|807.27|804.67|0
1641250860000|2022-01-03 23:01:00|807.03|804.43|807.03|804.43|807.03|804.43|807.03|804.43|0
1641250870000|2022-01-03 23:01:10|806.91|804.31|806.91|804.31|806.91|804.31|806.91|804.31|0
1641250880000|2022-01-03 23:01:20|807.03|804.43|807.27|804.67|807.27|804.67|807.03|804.43|0
1641250900000|2022-01-03 23:01:40|807.14|804.54|807.14|804.54|807.14|804.54|807.14|804.54|0
1641250910000|2022-01-03 23:01:50|807.27|804.67|807.03|804.43|807.27|804.67|807.03|804.43|0
1641250920000|2022-01-03 23:02:00|806.91|804.31|806.8|804.2|806.91|804.31|806.8|804.2|0
1641250930000|2022-01-03 23:02:10|807.03|804.43|807.03|804.43|807.03|804.43|807.03|804.43|0
1641250950000|2022-01-03 23:02:30|807.27|804.67|807.26|804.66|807.27|804.67|807.26|804.66|0
1641250960000|2022-01-03 23:02:40|807.03|804.43|807.03|804.43|807.03|804.43|807.03|804.43|0
1641250970000|2022-01-03 23:02:50|806.8|804.2|806.8|804.2|806.8|804.2|806.8|804.2|0
1641250980000|2022-01-03 23:03:00|806.68|804.08|806.45|803.85|806.68|804.08|806.45|803.85|0
1641250990000|2022-01-03 23:03:10|806.34|803.74|806.34|803.74|806.34|803.74|806.34|803.74|0
1641251000000|2022-01-03 23:03:20|806.1|803.5|806.21|803.61|806.21|803.61|806.1|803.5|0
1641251010000|2022-01-03 23:03:30|806.34|803.74|806.1|803.5|806.34|803.74|806.1|803.5|0
1641251020000|2022-01-03 23:03:40|806.34|803.74|806.57|803.97|806.57|803.97|806.34|803.74|0
1641251030000|2022-01-03 23:03:50|806.34|803.74|806.57|803.97|806.57|803.97|806.34|803.74|0
1641251050000|2022-01-03 23:04:10|806.8|804.2|806.8|804.2|806.8|804.2|806.8|804.2|0
1641251060000|2022-01-03 23:04:20|806.57|803.97|806.8|804.2|806.8|804.2|806.57|803.97|0
1641251080000|2022-01-03 23:04:40|806.57|803.97|806.57|803.97|806.57|803.97|806.57|803.97|0
1641251090000|2022-01-03 23:04:50|806.68|804.08|806.57|803.97|806.68|804.08|806.57|803.97|0
1641251100000|2022-01-03 23:05:00|806.8|804.2|806.8|804.2|806.8|804.2|806.8|804.2|0
1641251120000|2022-01-03 23:05:20|806.91|804.31|806.8|804.2|806.91|804.31|806.8|804.2|0
1641251150000|2022-01-03 23:05:50|806.91|804.31|807.26|804.66|807.26|804.66|806.91|804.31|0
1641251160000|2022-01-03 23:06:00|806.8|804.2|806.91|804.31|806.91|804.31|806.8|804.2|0
1641251170000|2022-01-03 23:06:10|807.03|804.43|806.8|804.2|807.03|804.43|806.8|804.2|0
1641251180000|2022-01-03 23:06:20|806.91|804.31|806.8|804.2|806.91|804.31|806.8|804.2|0
1641251190000|2022-01-03 23:06:30|806.57|803.97|806.57|803.97|806.57|803.97|806.57|803.97|0
1641251210000|2022-01-03 23:06:50|806.8|804.2|806.57|803.97|806.8|804.2|806.57|803.97|0
1641251220000|2022-01-03 23:07:00|806.8|804.2|806.57|803.97|806.8|804.2|806.57|803.97|0
1641251230000|2022-01-03 23:07:10|806.8|804.2|806.68|804.08|806.8|804.2|806.68|804.08|0
1641251240000|2022-01-03 23:07:20|806.8|804.2|806.8|804.2|806.8|804.2|806.8|804.2|0
1641251250000|2022-01-03 23:07:30|806.68|804.08|806.68|804.08|806.68|804.08|806.68|804.08|0
1641251260000|2022-01-03 23:07:40|806.8|804.2|806.8|804.2|806.8|804.2|806.8|804.2|0
1641251270000|2022-01-03 23:07:50|807.03|804.43|806.8|804.2|807.03|804.43|806.8|804.2|0
1641251280000|2022-01-03 23:08:00|807.03|804.43|807.03|804.43|807.03|804.43|807.03|804.43|0
1641251300000|2022-01-03 23:08:20|807.14|804.54|807.03|804.43|807.14|804.54|807.03|804.43|0
1641251310000|2022-01-03 23:08:30|807.14|804.54|807.26|804.66|807.26|804.66|807.14|804.54|0
1641251320000|2022-01-03 23:08:40|807.37|804.77|807.26|804.66|807.37|804.77|807.26|804.66|0
1641251360000|2022-01-03 23:09:20|807.49|804.89|807.26|804.66|807.49|804.89|807.26|804.66|0
1641251370000|2022-01-03 23:09:30|807.37|804.77|807.49|804.89|807.49|804.89|807.37|804.77|0
1641251380000|2022-01-03 23:09:40|807.26|804.66|807.26|804.66|807.26|804.66|807.26|804.66|0
1641251400000|2022-01-03 23:10:00|807.49|804.89|807.73|805.13|807.73|805.13|807.49|804.89|0
1641251410000|2022-01-03 23:10:10|807.61|805.01|807.49|804.89|807.61|805.01|807.49|804.89|0
1641251420000|2022-01-03 23:10:20|807.26|804.66|807.03|804.43|807.26|804.66|807.03|804.43|0
1641251430000|2022-01-03 23:10:30|806.8|804.2|806.8|804.2|806.91|804.31|806.8|804.2|0
1641251440000|2022-01-03 23:10:40|806.91|804.31|807.03|804.43|807.03|804.43|806.91|804.31|0
1641251450000|2022-01-03 23:10:50|807.26|804.66|807.26|804.66|807.26|804.66|807.26|804.66|0
1641251460000|2022-01-03 23:11:00|807.14|804.54|807.26|804.66|807.26|804.66|807.14|804.54|0
1641251470000|2022-01-03 23:11:10|807.49|804.89|807.73|805.13|807.73|805.13|807.49|804.89|0
1641251480000|2022-01-03 23:11:20|807.96|805.36|807.96|805.36|807.96|805.36|807.73|805.13|0
1641251490000|2022-01-03 23:11:30|807.73|805.13|807.84|805.24|807.84|805.24|807.73|805.13|0
1641251500000|2022-01-03 23:11:40|807.73|805.13|807.73|805.13|807.73|805.13|807.73|805.13|0
1641251510000|2022-01-03 23:11:50|807.49|804.89|807.73|805.13|807.73|805.13|807.49|804.89|0
1641251520000|2022-01-03 23:12:00|807.84|805.24|807.84|805.24|807.84|805.24|807.84|805.24|0
1641251530000|2022-01-03 23:12:10|807.96|805.36|807.73|805.13|807.96|805.36|807.61|805.01|0
1641251540000|2022-01-03 23:12:20|807.49|804.89|807.49|804.89|807.49|804.89|807.49|804.89|0
1641251550000|2022-01-03 23:12:30|807.73|805.13|807.73|805.13|807.73|805.13|807.6|805|0
1641251560000|2022-01-03 23:12:40|807.84|805.24|807.73|805.13|807.84|805.24|807.73|805.13|0
1641251570000|2022-01-03 23:12:50|807.96|805.36|807.84|805.24|807.96|805.36|807.73|805.13|0
1641251580000|2022-01-03 23:13:00|807.96|805.36|807.96|805.36|807.96|805.36|807.96|805.36|0
1641251590000|2022-01-03 23:13:10|807.84|805.24|807.96|805.36|807.96|805.36|807.84|805.24|0
1641251600000|2022-01-03 23:13:20|808.19|805.59|807.73|805.13|808.19|805.59|807.73|805.13|0
1641251610000|2022-01-03 23:13:30|807.96|805.36|807.73|805.13|807.96|805.36|807.73|805.13|0
1641251630000|2022-01-03 23:13:50|807.96|805.36|807.73|805.13|807.96|805.36|807.73|805.13|0
1641251640000|2022-01-03 23:14:00|807.96|805.36|807.84|805.24|807.96|805.36|807.84|805.24|0
1641251650000|2022-01-03 23:14:10|807.96|805.36|807.73|805.13|807.96|805.36|807.73|805.13|0
1641251680000|2022-01-03 23:14:40|807.72|805.12|807.72|805.12|807.72|805.12|807.72|805.12|0
1641251690000|2022-01-03 23:14:50|807.84|805.24|807.72|805.12|807.84|805.24|807.72|805.12|0
1641251700000|2022-01-03 23:15:00|807.84|805.24|807.72|805.12|807.84|805.24|807.72|805.12|0
1641251710000|2022-01-03 23:15:10|807.84|805.24|807.84|805.24|807.84|805.24|807.84|805.24|0
1641251720000|2022-01-03 23:15:20|807.72|805.12|807.72|805.12|807.72|805.12|807.72|805.12|0
1641251770000|2022-01-03 23:16:10|807.96|805.36|807.96|805.36|807.96|805.36|807.96|805.36|0
1641251780000|2022-01-03 23:16:20|807.84|805.24|807.72|805.12|807.84|805.24|807.72|805.12|0
1641251830000|2022-01-03 23:17:10|807.49|804.89|807.49|804.89|807.49|804.89|807.49|804.89|0
1641251840000|2022-01-03 23:17:20|807.26|804.66|807.26|804.66|807.26|804.66|807.26|804.66|0
1641251870000|2022-01-03 23:17:50|807.03|804.43|807.03|804.43|807.03|804.43|807.03|804.43|0
1641251880000|2022-01-03 23:18:00|807.26|804.66|807.26|804.66|807.26|804.66|807.26|804.66|0
1641251890000|2022-01-03 23:18:10|807.03|804.43|807.03|804.43|807.03|804.43|807.03|804.43|0
1641251900000|2022-01-03 23:18:20|807.26|804.66|807.26|804.66|807.26|804.66|807.26|804.66|0
1641251930000|2022-01-03 23:18:50|807.03|804.43|807.03|804.43|807.03|804.43|807.03|804.43|0
1641251970000|2022-01-03 23:19:30|806.91|804.31|806.91|804.31|806.91|804.31|806.91|804.31|0
1641251980000|2022-01-03 23:19:40|807.03|804.43|807.03|804.43|807.03|804.43|807.03|804.43|0
1641251990000|2022-01-03 23:19:50|807.14|804.54|807.26|804.66|807.26|804.66|807.14|804.54|0
1641252000000|2022-01-03 23:20:00|807.49|804.89|807.03|804.43|807.49|804.89|807.03|804.43|0
1641252010000|2022-01-03 23:20:10|806.91|804.31|806.79|804.19|806.91|804.31|806.79|804.19|0
1641252020000|2022-01-03 23:20:20|806.9|804.3|807.03|804.43|807.03|804.43|806.9|804.3|0
1641252030000|2022-01-03 23:20:30|806.79|804.19|806.9|804.3|806.9|804.3|806.79|804.19|0
1641252040000|2022-01-03 23:20:40|807.03|804.43|807.03|804.43|807.03|804.43|807.03|804.43|0
1641252050000|2022-01-03 23:20:50|806.9|804.3|807.03|804.43|807.03|804.43|806.9|804.3|0
1641252070000|2022-01-03 23:21:10|807.26|804.66|807.26|804.66|807.26|804.66|807.26|804.66|0
1641252100000|2022-01-03 23:21:40|807.72|805.12|807.72|805.12|807.72|805.12|807.72|805.12|0
1641252130000|2022-01-03 23:22:10|807.95|805.35|807.95|805.35|807.95|805.35|807.95|805.35|0
1641252150000|2022-01-03 23:22:30|807.72|805.12|807.72|805.12|807.72|805.12|807.72|805.12|0
1641252200000|2022-01-03 23:23:20|807.26|804.66|807.26|804.66|807.26|804.66|807.26|804.66|0
1641252230000|2022-01-03 23:23:50|807.49|804.89|807.49|804.89|807.49|804.89|807.49|804.89|0
1641252240000|2022-01-03 23:24:00|807.26|804.66|807.26|804.66|807.26|804.66|807.26|804.66|0
1641252250000|2022-01-03 23:24:10|806.56|803.96|806.56|803.96|806.56|803.96|806.56|803.96|0
1641252260000|2022-01-03 23:24:20|806.67|804.07|806.56|803.96|806.67|804.07|806.56|803.96|0
1641252280000|2022-01-03 23:24:40|806.67|804.07|806.56|803.96|806.67|804.07|806.56|803.96|0
1641252290000|2022-01-03 23:24:50|806.67|804.07|806.79|804.19|806.79|804.19|806.67|804.07|0
1641252300000|2022-01-03 23:25:00|806.9|804.3|806.79|804.19|806.9|804.3|806.79|804.19|0
1641252310000|2022-01-03 23:25:10|806.56|803.96|806.56|803.96|806.56|803.96|806.56|803.96|0
1641252330000|2022-01-03 23:25:30|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1641252340000|2022-01-03 23:25:40|806.56|803.96|806.56|803.96|806.56|803.96|806.56|803.96|0
1641252350000|2022-01-03 23:25:50|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1641252380000|2022-01-03 23:26:20|806.56|803.96|806.56|803.96|806.56|803.96|806.56|803.96|0
1641252390000|2022-01-03 23:26:30|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1641252420000|2022-01-03 23:27:00|806.21|803.61|806.09|803.49|806.21|803.61|806.09|803.49|0
1641252440000|2022-01-03 23:27:20|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1641252460000|2022-01-03 23:27:40|806.21|803.61|806.33|803.73|806.33|803.73|806.21|803.61|0
1641252500000|2022-01-03 23:28:20|806.2|803.6|806.2|803.6|806.2|803.6|806.2|803.6|0
1641252510000|2022-01-03 23:28:30|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1641252530000|2022-01-03 23:28:50|806.09|803.49|806.09|803.49|806.33|803.73|806.09|803.49|0
1641252550000|2022-01-03 23:29:10|806.33|803.73|806.2|803.6|806.33|803.73|806.2|803.6|0
1641252560000|2022-01-03 23:29:20|806.09|803.49|806.2|803.6|806.2|803.6|806.09|803.49|0
1641252570000|2022-01-03 23:29:30|806.33|803.73|806.33|803.73|806.33|803.73|806.33|803.73|0
1641252590000|2022-01-03 23:29:50|806.09|803.49|806.09|803.49|806.2|803.6|806.09|803.49|0
1641252600000|2022-01-03 23:30:00|806.33|803.73|805.86|803.26|806.33|803.73|805.86|803.26|0
1641252610000|2022-01-03 23:30:10|806.09|803.49|806.09|803.49|806.09|803.49|806.09|803.49|0
1641252630000|2022-01-03 23:30:30|805.63|803.03|805.63|803.03|805.63|803.03|805.63|803.03|0
1641252650000|2022-01-03 23:30:50|805.4|802.8|805.4|802.8|805.4|802.8|805.4|802.8|0
1641252660000|2022-01-03 23:31:00|805.16|802.56|805.16|802.56|805.16|802.56|805.16|802.56|0
1641252670000|2022-01-03 23:31:10|804.93|802.33|804.93|802.33|804.93|802.33|804.93|802.33|0
1641252690000|2022-01-03 23:31:30|805.16|802.56|804.93|802.33|805.16|802.56|804.93|802.33|0
1641252710000|2022-01-03 23:31:50|805.16|802.56|805.16|802.56|805.16|802.56|805.16|802.56|0
1641252730000|2022-01-03 23:32:10|804.93|802.33|804.93|802.33|804.93|802.33|804.93|802.33|0
1641252740000|2022-01-03 23:32:20|804.7|802.1|804.7|802.1|804.7|802.1|804.7|802.1|0
1641252760000|2022-01-03 23:32:40|804.93|802.33|804.93|802.33|804.93|802.33|804.93|802.33|0
1641252770000|2022-01-03 23:32:50|804.7|802.1|805.04|802.44|805.04|802.44|804.7|802.1|0
1641252780000|2022-01-03 23:33:00|805.16|802.56|805.16|802.56|805.16|802.56|804.93|802.33|0
1641252790000|2022-01-03 23:33:10|805.39|802.79|805.16|802.56|805.39|802.79|805.16|802.56|0
1641252810000|2022-01-03 23:33:30|805.27|802.67|805.39|802.79|805.39|802.79|805.27|802.67|0
1641252820000|2022-01-03 23:33:40|805.51|802.91|805.51|802.91|805.51|802.91|805.51|802.91|0
1641252830000|2022-01-03 23:33:50|805.63|803.03|805.86|803.26|805.86|803.26|805.63|803.03|0
1641252840000|2022-01-03 23:34:00|806.09|803.49|806.32|803.72|806.32|803.72|806.09|803.49|0
1641252850000|2022-01-03 23:34:10|806.09|803.49|806.2|803.6|806.32|803.72|806.09|803.49|0
1641252860000|2022-01-03 23:34:20|806.32|803.72|805.86|803.26|806.32|803.72|805.86|803.26|0
1641252870000|2022-01-03 23:34:30|806.09|803.49|806.09|803.49|806.09|803.49|806.09|803.49|0
1641252880000|2022-01-03 23:34:40|805.86|803.26|806.32|803.72|806.32|803.72|805.86|803.26|0
1641252890000|2022-01-03 23:34:50|806.2|803.6|806.32|803.72|806.32|803.72|806.09|803.49|0
1641252900000|2022-01-03 23:35:00|806.09|803.49|805.86|803.26|806.09|803.49|805.86|803.26|0
1641252920000|2022-01-03 23:35:20|805.63|803.03|805.63|803.03|805.63|803.03|805.63|803.03|0
1641252930000|2022-01-03 23:35:30|805.39|802.79|805.39|802.79|805.39|802.79|805.39|802.79|0
1641252940000|2022-01-03 23:35:40|805.16|802.56|805.16|802.56|805.16|802.56|805.16|802.56|0
1641252950000|2022-01-03 23:35:50|804.93|802.33|805.16|802.56|805.16|802.56|804.93|802.33|0
1641252960000|2022-01-03 23:36:00|805.39|802.79|805.27|802.67|805.39|802.79|805.16|802.56|0
1641252970000|2022-01-03 23:36:10|805.16|802.56|805.63|803.03|805.63|803.03|805.16|802.56|0
1641252980000|2022-01-03 23:36:20|805.74|803.14|805.86|803.26|805.86|803.26|805.63|803.03|0
1641252990000|2022-01-03 23:36:30|805.74|803.14|805.74|803.14|805.86|803.26|805.74|803.14|0
1641253000000|2022-01-03 23:36:40|805.63|803.03|805.63|803.03|805.63|803.03|805.39|802.79|0
1641253020000|2022-01-03 23:37:00|805.86|803.26|805.63|803.03|805.86|803.26|805.63|803.03|0
1641253040000|2022-01-03 23:37:20|805.74|803.14|805.74|803.14|805.74|803.14|805.74|803.14|0
1641253050000|2022-01-03 23:37:30|805.86|803.26|805.63|803.03|805.86|803.26|805.63|803.03|0
1641253060000|2022-01-03 23:37:40|804.93|802.33|804.93|802.33|804.93|802.33|804.93|802.33|0
1641253080000|2022-01-03 23:38:00|804.7|802.1|805.16|802.56|805.16|802.56|804.7|802.1|0
1641253090000|2022-01-03 23:38:10|804.93|802.33|804.7|802.1|804.93|802.33|804.7|802.1|0
1641253100000|2022-01-03 23:38:20|804.93|802.33|805.04|802.44|805.16|802.56|804.93|802.33|0
1641253110000|2022-01-03 23:38:30|805.16|802.56|805.16|802.56|805.16|802.56|805.16|802.56|0
1641253120000|2022-01-03 23:38:40|805.39|802.79|805.16|802.56|805.39|802.79|805.16|802.56|0
1641253130000|2022-01-03 23:38:50|805.62|803.02|805.62|803.02|805.62|803.02|805.62|803.02|0
1641253140000|2022-01-03 23:39:00|805.39|802.79|805.62|803.02|805.62|803.02|805.39|802.79|0
1641253150000|2022-01-03 23:39:10|805.39|802.79|805.39|802.79|805.39|802.79|805.39|802.79|0
1641253180000|2022-01-03 23:39:40|805.5|802.9|805.39|802.79|805.62|803.02|805.39|802.79|0
1641253190000|2022-01-03 23:39:50|805.16|802.56|805.16|802.56|805.16|802.56|805.16|802.56|0
1641253200000|2022-01-03 23:40:00|805.27|802.67|805.27|802.67|805.39|802.79|805.27|802.67|0
1641253210000|2022-01-03 23:40:10|805.16|802.56|805.27|802.67|805.39|802.79|805.16|802.56|0
1641253230000|2022-01-03 23:40:30|805.39|802.79|805.39|802.79|805.39|802.79|805.39|802.79|0
1641253240000|2022-01-03 23:40:40|805.16|802.56|805.16|802.56|805.16|802.56|805.16|802.56|0
1641253250000|2022-01-03 23:40:50|805.27|802.67|805.16|802.56|805.27|802.67|805.16|802.56|0
1641253260000|2022-01-03 23:41:00|805.04|802.44|805.04|802.44|805.16|802.56|805.04|802.44|0
1641253270000|2022-01-03 23:41:10|805.16|802.56|805.16|802.56|805.16|802.56|805.16|802.56|0
1641253280000|2022-01-03 23:41:20|805.39|802.79|805.16|802.56|805.39|802.79|805.16|802.56|0
1641253290000|2022-01-03 23:41:30|805.27|802.67|805.39|802.79|805.39|802.79|805.27|802.67|0
1641253310000|2022-01-03 23:41:50|805.27|802.67|804.93|802.33|805.27|802.67|804.93|802.33|0
1641253320000|2022-01-03 23:42:00|805.16|802.56|805.27|802.67|805.27|802.67|805.16|802.56|0
1641253330000|2022-01-03 23:42:10|805.39|802.79|805.39|802.79|805.39|802.79|805.39|802.79|0
1641253380000|2022-01-03 23:43:00|805.62|803.02|805.62|803.02|805.62|803.02|805.62|803.02|0
1641253390000|2022-01-03 23:43:10|805.86|803.26|806.09|803.49|806.09|803.49|805.86|803.26|0
1641253400000|2022-01-03 23:43:20|805.86|803.26|805.86|803.26|805.86|803.26|805.86|803.26|0
1641253410000|2022-01-03 23:43:30|806.09|803.49|806.09|803.49|806.32|803.72|806.09|803.49|0
1641253420000|2022-01-03 23:43:40|805.86|803.26|806.09|803.49|806.09|803.49|805.86|803.26|0
1641253430000|2022-01-03 23:43:50|806.32|803.72|806.32|803.72|806.32|803.72|806.09|803.49|0
1641253440000|2022-01-03 23:44:00|806.09|803.49|805.85|803.25|806.09|803.49|805.85|803.25|0
1641253450000|2022-01-03 23:44:10|806.09|803.49|806.09|803.49|806.32|803.72|806.09|803.49|0
1641253470000|2022-01-03 23:44:30|806.32|803.72|806.2|803.6|806.32|803.72|806.2|803.6|0
1641253480000|2022-01-03 23:44:40|806.32|803.72|806.32|803.72|806.32|803.72|806.32|803.72|0
1641253490000|2022-01-03 23:44:50|806.2|803.6|806.32|803.72|806.32|803.72|806.2|803.6|0
1641253500000|2022-01-03 23:45:00|806.55|803.95|806.55|803.95|806.55|803.95|806.55|803.95|0
1641253510000|2022-01-03 23:45:10|806.32|803.72|806.32|803.72|806.32|803.72|806.32|803.72|0
1641253520000|2022-01-03 23:45:20|806.55|803.95|806.32|803.72|806.55|803.95|806.32|803.72|0
1641253530000|2022-01-03 23:45:30|805.85|803.25|805.85|803.25|805.85|803.25|805.85|803.25|0
1641253540000|2022-01-03 23:45:40|805.62|803.02|805.62|803.02|805.85|803.25|805.62|803.02|0
1641253560000|2022-01-03 23:46:00|805.73|803.13|805.62|803.02|805.73|803.13|805.62|803.02|0
1641253570000|2022-01-03 23:46:10|805.85|803.25|805.85|803.25|805.85|803.25|805.85|803.25|0
1641253580000|2022-01-03 23:46:20|805.73|803.13|805.73|803.13|805.73|803.13|805.73|803.13|0
1641253590000|2022-01-03 23:46:30|805.62|803.02|806.09|803.49|806.09|803.49|805.62|803.02|0
1641253610000|2022-01-03 23:46:50|805.97|803.37|805.85|803.25|805.97|803.37|805.85|803.25|0
1641253620000|2022-01-03 23:47:00|806.09|803.49|806.32|803.72|806.32|803.72|806.09|803.49|0
1641253630000|2022-01-03 23:47:10|806.09|803.49|806.2|803.6|806.2|803.6|806.09|803.49|0
1641253640000|2022-01-03 23:47:20|806.09|803.49|806.09|803.49|806.2|803.6|806.09|803.49|0
1641253650000|2022-01-03 23:47:30|806.2|803.6|805.85|803.25|806.32|803.72|805.85|803.25|0
1641253660000|2022-01-03 23:47:40|805.97|803.37|805.85|803.25|806.09|803.49|805.85|803.25|0
1641253680000|2022-01-03 23:48:00|806.09|803.49|805.85|803.25|806.09|803.49|805.85|803.25|0
1641253700000|2022-01-03 23:48:20|805.62|803.02|805.73|803.13|805.73|803.13|805.62|803.02|0
1641253710000|2022-01-03 23:48:30|805.85|803.25|805.85|803.25|805.85|803.25|805.85|803.25|0
1641253720000|2022-01-03 23:48:40|806.09|803.49|805.85|803.25|806.09|803.49|805.85|803.25|0
1641253740000|2022-01-03 23:49:00|805.62|803.02|805.62|803.02|805.62|803.02|805.62|803.02|0
1641253750000|2022-01-03 23:49:10|805.39|802.79|805.16|802.56|805.39|802.79|805.16|802.56|0
1641253770000|2022-01-03 23:49:30|805.39|802.79|805.62|803.02|805.62|803.02|805.39|802.79|0
1641253780000|2022-01-03 23:49:40|805.85|803.25|805.73|803.13|805.85|803.25|805.62|803.02|0
1641253790000|2022-01-03 23:49:50|805.62|803.02|805.62|803.02|805.62|803.02|805.62|803.02|0
1641253800000|2022-01-03 23:50:00|805.39|802.79|805.39|802.79|805.39|802.79|805.39|802.79|0
1641253810000|2022-01-03 23:50:10|805.5|802.9|805.5|802.9|805.5|802.9|805.5|802.9|0
1641253830000|2022-01-03 23:50:30|805.39|802.79|805.27|802.67|805.39|802.79|805.16|802.56|0
1641253840000|2022-01-03 23:50:40|805.16|802.56|805.27|802.67|805.39|802.79|805.16|802.56|0
1641253850000|2022-01-03 23:50:50|805.39|802.79|805.39|802.79|805.39|802.79|805.27|802.67|0
1641253860000|2022-01-03 23:51:00|805.27|802.67|805.39|802.79|805.39|802.79|805.27|802.67|0
1641253870000|2022-01-03 23:51:10|805.16|802.56|805.16|802.56|805.39|802.79|805.16|802.56|0
1641253880000|2022-01-03 23:51:20|805.03|802.43|805.16|802.56|805.16|802.56|805.03|802.43|0
1641253890000|2022-01-03 23:51:30|804.92|802.32|804.46|801.86|804.92|802.32|804.46|801.86|0
1641253900000|2022-01-03 23:51:40|804.69|802.09|804.69|802.09|804.69|802.09|804.69|802.09|0
1641253910000|2022-01-03 23:51:50|804.8|802.2|804.69|802.09|804.8|802.2|804.69|802.09|0
1641253920000|2022-01-03 23:52:00|804.92|802.32|804.69|802.09|804.92|802.32|804.69|802.09|0
1641253930000|2022-01-03 23:52:10|804.92|802.32|804.69|802.09|804.92|802.32|804.69|802.09|0
1641253940000|2022-01-03 23:52:20|804.92|802.32|804.92|802.32|804.92|802.32|804.92|802.32|0
1641253960000|2022-01-03 23:52:40|804.69|802.09|804.69|802.09|804.69|802.09|804.69|802.09|0
1641253970000|2022-01-03 23:52:50|804.92|802.32|804.92|802.32|804.92|802.32|804.92|802.32|0
1641253980000|2022-01-03 23:53:00|804.69|802.09|804.69|802.09|804.69|802.09|804.69|802.09|0
1641253990000|2022-01-03 23:53:10|804.92|802.32|804.92|802.32|804.92|802.32|804.92|802.32|0
1641254030000|2022-01-03 23:53:50|805.15|802.55|804.92|802.32|805.15|802.55|804.92|802.32|0
1641254070000|2022-01-03 23:54:30|805.15|802.55|805.15|802.55|805.15|802.55|805.15|802.55|0
1641254080000|2022-01-03 23:54:40|805.03|802.43|805.03|802.43|805.03|802.43|805.03|802.43|0
1641254090000|2022-01-03 23:54:50|805.15|802.55|805.15|802.55|805.15|802.55|805.15|802.55|0
1641254100000|2022-01-03 23:55:00|805.03|802.43|805.15|802.55|805.15|802.55|804.92|802.32|0
1641254130000|2022-01-03 23:55:30|805.39|802.79|804.46|801.86|805.39|802.79|804.46|801.86|0
1641254140000|2022-01-03 23:55:40|804.69|802.09|804.69|802.09|804.69|802.09|804.69|802.09|0
1641254150000|2022-01-03 23:55:50|804.92|802.32|804.92|802.32|804.92|802.32|804.92|802.32|0
1641254160000|2022-01-03 23:56:00|804.69|802.09|804.69|802.09|804.69|802.09|804.69|802.09|0
1641254170000|2022-01-03 23:56:10|804.46|801.86|804.46|801.86|804.46|801.86|804.46|801.86|0
1641254180000|2022-01-03 23:56:20|804.22|801.62|804.22|801.62|804.22|801.62|804.22|801.62|0
1641254190000|2022-01-03 23:56:30|803.99|801.39|804.22|801.62|804.22|801.62|803.99|801.39|0
1641254210000|2022-01-03 23:56:50|804.1|801.5|804.1|801.5|804.1|801.5|804.1|801.5|0
1641254220000|2022-01-03 23:57:00|803.99|801.39|804.1|801.5|804.22|801.62|803.99|801.39|0
1641254230000|2022-01-03 23:57:10|804.46|801.86|804.46|801.86|804.46|801.86|804.46|801.86|0
1641254240000|2022-01-03 23:57:20|804.69|802.09|804.69|802.09|804.69|802.09|804.69|802.09|0
1641254260000|2022-01-03 23:57:40|804.92|802.32|804.69|802.09|804.92|802.32|804.69|802.09|0
1641254270000|2022-01-03 23:57:50|804.57|801.97|804.69|802.09|804.69|802.09|804.46|801.86|0
1641254290000|2022-01-03 23:58:10|804.46|801.86|804.46|801.86|804.46|801.86|804.46|801.86|0
1641254330000|2022-01-03 23:58:50|804.22|801.62|804.1|801.5|804.22|801.62|804.1|801.5|0
1641254340000|2022-01-03 23:59:00|804.22|801.62|803.99|801.39|804.22|801.62|803.99|801.39|0
1641254350000|2022-01-03 23:59:10|803.76|801.16|803.76|801.16|803.76|801.16|803.76|801.16|0
1641254360000|2022-01-03 23:59:20|803.87|801.27|803.99|801.39|803.99|801.39|803.87|801.27|0
1641254370000|2022-01-03 23:59:30|804.1|801.5|803.99|801.39|804.1|801.5|803.99|801.39|0
1641254380000|2022-01-03 23:59:40|803.87|801.27|804.1|801.5|804.22|801.62|803.87|801.27|0
1641254390000|2022-01-03 23:59:50|804.22|801.62|804.46|801.86|804.46|801.86|804.22|801.62|0
1641254400000|2022-01-04 00:00:00|804.69|802.09|804.1|801.5|804.69|802.09|804.1|801.5|0
1641254410000|2022-01-04 00:00:10|803.99|801.39|803.29|800.69|803.99|801.39|803.29|800.69|0
1641254420000|2022-01-04 00:00:20|803.53|800.93|803.41|800.81|803.53|800.93|803.41|800.81|0
1641254430000|2022-01-04 00:00:30|803.53|800.93|803.17|800.57|803.76|801.16|803.06|800.46|0
1641254440000|2022-01-04 00:00:40|802.83|800.23|802.83|800.23|802.83|800.23|802.83|800.23|0
1641254450000|2022-01-04 00:00:50|803.06|800.46|802.94|800.34|803.06|800.46|802.83|800.23|0
1641254460000|2022-01-04 00:01:00|802.83|800.23|802.83|800.23|803.06|800.46|802.83|800.23|0
1641254470000|2022-01-04 00:01:10|802.94|800.34|803.76|801.16|803.76|801.16|802.94|800.34|0
1641254480000|2022-01-04 00:01:20|803.64|801.04|803.53|800.93|803.76|801.16|803.53|800.93|0
1641254490000|2022-01-04 00:01:30|803.29|800.69|803.06|800.46|803.29|800.69|803.06|800.46|0
1641254510000|2022-01-04 00:01:50|803.29|800.69|803.06|800.46|803.29|800.69|803.06|800.46|0
1641254520000|2022-01-04 00:02:00|803.17|800.57|803.06|800.46|803.17|800.57|803.06|800.46|0
1641254530000|2022-01-04 00:02:10|803.29|800.69|802.94|800.34|803.29|800.69|802.83|800.23|0
1641254540000|2022-01-04 00:02:20|802.83|800.23|803.06|800.46|803.06|800.46|802.83|800.23|0
1641254560000|2022-01-04 00:02:40|803.29|800.69|803.29|800.69|803.29|800.69|803.29|800.69|0
1641254570000|2022-01-04 00:02:50|803.53|800.93|803.53|800.93|803.53|800.93|803.53|800.93|0
1641254580000|2022-01-04 00:03:00|803.4|800.8|803.4|800.8|803.4|800.8|803.4|800.8|0
1641254590000|2022-01-04 00:03:10|803.29|800.69|803.53|800.93|803.53|800.93|803.29|800.69|0
1641254600000|2022-01-04 00:03:20|803.29|800.69|803.17|800.57|803.29|800.69|803.06|800.46|0
1641254610000|2022-01-04 00:03:30|803.29|800.69|803.99|801.39|803.99|801.39|803.29|800.69|0
1641254620000|2022-01-04 00:03:40|803.76|801.16|803.76|801.16|803.76|801.16|803.76|801.16|0
1641254630000|2022-01-04 00:03:50|803.53|800.93|803.99|801.39|803.99|801.39|803.53|800.93|0
1641254640000|2022-01-04 00:04:00|803.87|801.27|804.45|801.85|804.45|801.85|803.76|801.16|0
1641254650000|2022-01-04 00:04:10|804.69|802.09|804.45|801.85|804.69|802.09|804.45|801.85|0
1641254660000|2022-01-04 00:04:20|804.69|802.09|804.69|802.09|804.92|802.32|804.69|802.09|0
1641254670000|2022-01-04 00:04:30|804.8|802.2|805.15|802.55|805.15|802.55|804.8|802.2|0
1641254680000|2022-01-04 00:04:40|804.92|802.32|804.92|802.32|805.03|802.43|804.92|802.32|0
1641254690000|2022-01-04 00:04:50|804.69|802.09|804.56|801.96|804.69|802.09|804.56|801.96|0
1641254700000|2022-01-04 00:05:00|804.33|801.73|803.99|801.39|804.33|801.73|803.76|801.16|0
1641254720000|2022-01-04 00:05:20|803.76|801.16|803.99|801.39|803.99|801.39|803.76|801.16|0
1641254730000|2022-01-04 00:05:30|803.87|801.27|803.76|801.16|803.87|801.27|803.76|801.16|0
1641254740000|2022-01-04 00:05:40|803.64|801.04|803.76|801.16|803.76|801.16|803.64|801.04|0
1641254750000|2022-01-04 00:05:50|803.99|801.39|803.99|801.39|803.99|801.39|803.99|801.39|0
1641254760000|2022-01-04 00:06:00|803.52|800.92|803.64|801.04|803.64|801.04|803.4|800.8|0
1641254770000|2022-01-04 00:06:10|803.76|801.16|803.76|801.16|803.76|801.16|803.64|801.04|0
1641254780000|2022-01-04 00:06:20|803.52|800.92|803.29|800.69|803.52|800.92|803.29|800.69|0
1641254790000|2022-01-04 00:06:30|803.52|800.92|803.29|800.69|803.64|801.04|803.29|800.69|0
1641254800000|2022-01-04 00:06:40|803.4|800.8|803.52|800.92|803.52|800.92|803.29|800.69|0
1641254810000|2022-01-04 00:06:50|803.76|801.16|803.76|801.16|803.76|801.16|803.76|801.16|0
1641254820000|2022-01-04 00:07:00|803.64|801.04|803.52|800.92|803.64|801.04|803.52|800.92|0
1641254830000|2022-01-04 00:07:10|803.76|801.16|803.76|801.16|803.87|801.27|803.76|801.16|0
1641254840000|2022-01-04 00:07:20|803.99|801.39|803.87|801.27|803.99|801.39|803.87|801.27|0
1641254850000|2022-01-04 00:07:30|803.99|801.39|803.99|801.39|803.99|801.39|803.99|801.39|0
1641254860000|2022-01-04 00:07:40|804.22|801.62|804.22|801.62|804.33|801.73|804.22|801.62|0
1641254870000|2022-01-04 00:07:50|803.99|801.39|803.99|801.39|803.99|801.39|803.99|801.39|0
1641254880000|2022-01-04 00:08:00|803.76|801.16|803.76|801.16|803.99|801.39|803.76|801.16|0
1641254890000|2022-01-04 00:08:10|803.63|801.03|803.99|801.39|803.99|801.39|803.63|801.03|0
1641254900000|2022-01-04 00:08:20|804.1|801.5|804.1|801.5|804.1|801.5|804.1|801.5|0
1641254910000|2022-01-04 00:08:30|803.99|801.39|803.99|801.39|803.99|801.39|803.99|801.39|0
1641254920000|2022-01-04 00:08:40|804.1|801.5|803.99|801.39|804.1|801.5|803.99|801.39|0
1641254930000|2022-01-04 00:08:50|804.22|801.62|804.22|801.62|804.22|801.62|804.22|801.62|0
1641254940000|2022-01-04 00:09:00|803.99|801.39|803.99|801.39|803.99|801.39|803.99|801.39|0
1641254950000|2022-01-04 00:09:10|803.87|801.27|803.87|801.27|803.87|801.27|803.87|801.27|0
1641254960000|2022-01-04 00:09:20|803.76|801.16|803.76|801.16|803.76|801.16|803.76|801.16|0
1641254970000|2022-01-04 00:09:30|803.52|800.92|803.63|801.03|803.63|801.03|803.52|800.92|0
1641254980000|2022-01-04 00:09:40|803.52|800.92|803.52|800.92|803.76|801.16|803.52|800.92|0
1641254990000|2022-01-04 00:09:50|803.63|801.03|803.75|801.15|803.75|801.15|803.63|801.03|0
1641255000000|2022-01-04 00:10:00|803.52|800.92|803.75|801.15|803.75|801.15|803.52|800.92|0
1641255010000|2022-01-04 00:10:10|803.87|801.27|803.75|801.15|803.87|801.27|803.75|801.15|0
1641255030000|2022-01-04 00:10:30|803.99|801.39|803.99|801.39|803.99|801.39|803.99|801.39|0
1641255040000|2022-01-04 00:10:40|804.45|801.85|804.45|801.85|804.45|801.85|804.45|801.85|0
1641255050000|2022-01-04 00:10:50|804.68|802.08|804.45|801.85|804.68|802.08|804.45|801.85|0
1641255060000|2022-01-04 00:11:00|804.22|801.62|804.22|801.62|804.22|801.62|804.22|801.62|0
1641255070000|2022-01-04 00:11:10|804.45|801.85|804.45|801.85|804.45|801.85|804.45|801.85|0
1641255080000|2022-01-04 00:11:20|804.33|801.73|804.33|801.73|804.33|801.73|804.33|801.73|0
1641255090000|2022-01-04 00:11:30|804.22|801.62|804.22|801.62|804.22|801.62|804.1|801.5|0
1641255100000|2022-01-04 00:11:40|804.1|801.5|803.87|801.27|804.22|801.62|803.87|801.27|0
1641255110000|2022-01-04 00:11:50|803.99|801.39|804.22|801.62|804.22|801.62|803.87|801.27|0
1641255120000|2022-01-04 00:12:00|804.1|801.5|804.22|801.62|804.22|801.62|804.1|801.5|0
1641255140000|2022-01-04 00:12:20|804.33|801.73|804.33|801.73|804.33|801.73|804.33|801.73|0
1641255150000|2022-01-04 00:12:30|804.45|801.85|804.1|801.5|804.45|801.85|804.1|801.5|0
1641255160000|2022-01-04 00:12:40|803.99|801.39|803.99|801.39|804.1|801.5|803.99|801.39|0
1641255170000|2022-01-04 00:12:50|804.1|801.5|804.22|801.62|804.22|801.62|804.1|801.5|0
1641255180000|2022-01-04 00:13:00|804.45|801.85|804.22|801.62|804.45|801.85|804.22|801.62|0
1641255190000|2022-01-04 00:13:10|804.33|801.73|804.22|801.62|804.33|801.73|804.22|801.62|0
1641255200000|2022-01-04 00:13:20|804.45|801.85|804.45|801.85|804.45|801.85|804.45|801.85|0
1641255210000|2022-01-04 00:13:30|804.33|801.73|804.22|801.62|804.33|801.73|804.22|801.62|0
1641255220000|2022-01-04 00:13:40|803.99|801.39|803.75|801.15|803.99|801.39|803.75|801.15|0
1641255230000|2022-01-04 00:13:50|803.86|801.26|804.1|801.5|804.1|801.5|803.86|801.26|0
1641255240000|2022-01-04 00:14:00|804.22|801.62|804.45|801.85|804.45|801.85|804.22|801.62|0
1641255250000|2022-01-04 00:14:10|804.33|801.73|804.33|801.73|804.33|801.73|804.33|801.73|0
1641255260000|2022-01-04 00:14:20|804.22|801.62|804.22|801.62|804.33|801.73|804.22|801.62|0
1641255270000|2022-01-04 00:14:30|804.33|801.73|804.45|801.85|804.45|801.85|804.22|801.62|0
1641255290000|2022-01-04 00:14:50|804.33|801.73|804.22|801.62|804.45|801.85|804.22|801.62|0
1641255300000|2022-01-04 00:15:00|804.45|801.85|804.45|801.85|804.45|801.85|804.45|801.85|0
1641255310000|2022-01-04 00:15:10|804.22|801.62|804.22|801.62|804.22|801.62|803.99|801.39|0
1641255320000|2022-01-04 00:15:20|803.99|801.39|803.98|801.38|803.99|801.39|803.98|801.38|0
1641255330000|2022-01-04 00:15:30|803.75|801.15|803.29|800.69|803.75|801.15|803.29|800.69|0
1641255340000|2022-01-04 00:15:40|803.06|800.46|803.17|800.57|803.17|800.57|803.06|800.46|0
1641255350000|2022-01-04 00:15:50|803.06|800.46|803.29|800.69|803.29|800.69|803.06|800.46|0
1641255360000|2022-01-04 00:16:00|803.06|800.46|803.29|800.69|803.29|800.69|803.06|800.46|0
1641255370000|2022-01-04 00:16:10|803.4|800.8|803.29|800.69|803.4|800.8|803.29|800.69|0
1641255380000|2022-01-04 00:16:20|803.06|800.46|803.29|800.69|803.29|800.69|803.06|800.46|0
1641255390000|2022-01-04 00:16:30|803.17|800.57|803.29|800.69|803.29|800.69|803.06|800.46|0
1641255440000|2022-01-04 00:17:20|803.52|800.92|803.52|800.92|803.52|800.92|803.52|800.92|0
1641255460000|2022-01-04 00:17:40|803.75|801.15|803.29|800.69|803.75|801.15|803.29|800.69|0
1641255470000|2022-01-04 00:17:50|803.4|800.8|803.52|800.92|803.52|800.92|803.4|800.8|0
1641255500000|2022-01-04 00:18:20|803.63|801.03|803.75|801.15|803.75|801.15|803.63|801.03|0
1641255510000|2022-01-04 00:18:30|803.52|800.92|803.63|801.03|803.75|801.15|803.52|800.92|0
1641255520000|2022-01-04 00:18:40|803.75|801.15|803.75|801.15|803.75|801.15|803.75|801.15|0
1641255530000|2022-01-04 00:18:50|803.98|801.38|804.22|801.62|804.22|801.62|803.98|801.38|0
1641255540000|2022-01-04 00:19:00|804.45|801.85|804.45|801.85|804.68|802.08|804.45|801.85|0
1641255550000|2022-01-04 00:19:10|804.33|801.73|804.22|801.62|804.33|801.73|804.22|801.62|0
1641255570000|2022-01-04 00:19:30|804.09|801.49|803.98|801.38|804.09|801.49|803.98|801.38|0
1641255580000|2022-01-04 00:19:40|804.22|801.62|804.22|801.62|804.22|801.62|804.22|801.62|0
1641255590000|2022-01-04 00:19:50|804.45|801.85|804.45|801.85|804.45|801.85|804.45|801.85|0
1641255600000|2022-01-04 00:20:00|804.33|801.73|804.22|801.62|804.45|801.85|803.98|801.38|0
1641255640000|2022-01-04 00:20:40|804.09|801.49|804.45|801.85|804.45|801.85|804.09|801.49|0
1641255650000|2022-01-04 00:20:50|804.22|801.62|804.45|801.85|804.45|801.85|804.22|801.62|0
1641255660000|2022-01-04 00:21:00|804.56|801.96|804.21|801.61|804.56|801.96|804.21|801.61|0
1641255680000|2022-01-04 00:21:20|804.33|801.73|804.21|801.61|804.45|801.85|804.21|801.61|0
1641255690000|2022-01-04 00:21:30|804.45|801.85|804.21|801.61|804.45|801.85|804.21|801.61|0
1641255700000|2022-01-04 00:21:40|804.45|801.85|804.21|801.61|804.45|801.85|804.21|801.61|0
1641255710000|2022-01-04 00:21:50|804.33|801.73|804.21|801.61|804.45|801.85|804.21|801.61|0
1641255720000|2022-01-04 00:22:00|804.33|801.73|804.45|801.85|804.45|801.85|804.21|801.61|0
1641255750000|2022-01-04 00:22:30|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641255760000|2022-01-04 00:22:40|804.45|801.85|804.45|801.85|804.45|801.85|804.45|801.85|0
1641255770000|2022-01-04 00:22:50|804.68|802.08|804.45|801.85|804.68|802.08|804.45|801.85|0
1641255780000|2022-01-04 00:23:00|804.56|801.96|804.68|802.08|804.68|802.08|804.56|801.96|0
1641255790000|2022-01-04 00:23:10|804.45|801.85|804.21|801.61|804.45|801.85|804.21|801.61|0
1641255800000|2022-01-04 00:23:20|804.33|801.73|804.45|801.85|804.45|801.85|804.33|801.73|0
1641255830000|2022-01-04 00:23:50|804.21|801.61|803.75|801.15|804.21|801.61|803.75|801.15|0
1641255840000|2022-01-04 00:24:00|803.86|801.26|803.98|801.38|803.98|801.38|803.86|801.26|0
1641255860000|2022-01-04 00:24:20|803.75|801.15|803.63|801.03|803.75|801.15|803.52|800.92|0
1641255870000|2022-01-04 00:24:30|803.75|801.15|803.63|801.03|803.75|801.15|803.52|800.92|0
1641255880000|2022-01-04 00:24:40|803.75|801.15|803.52|800.92|803.75|801.15|803.52|800.92|0
1641255890000|2022-01-04 00:24:50|803.63|801.03|803.75|801.15|803.75|801.15|803.63|801.03|0
1641255900000|2022-01-04 00:25:00|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641255910000|2022-01-04 00:25:10|804.21|801.61|804.45|801.85|804.45|801.85|804.21|801.61|0
1641255920000|2022-01-04 00:25:20|804.32|801.72|804.21|801.61|804.45|801.85|804.21|801.61|0
1641255930000|2022-01-04 00:25:30|804.32|801.72|804.21|801.61|804.32|801.72|804.21|801.61|0
1641255960000|2022-01-04 00:26:00|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641255970000|2022-01-04 00:26:10|804.09|801.49|804.09|801.49|804.09|801.49|804.09|801.49|0
1641255980000|2022-01-04 00:26:20|804.21|801.61|803.98|801.38|804.21|801.61|803.98|801.38|0
1641255990000|2022-01-04 00:26:30|804.21|801.61|804.44|801.84|804.45|801.85|804.21|801.61|0
1641256000000|2022-01-04 00:26:40|804.68|802.08|804.68|802.08|804.68|802.08|804.68|802.08|0
1641256010000|2022-01-04 00:26:50|804.56|801.96|804.56|801.96|804.56|801.96|804.56|801.96|0
1641256020000|2022-01-04 00:27:00|804.44|801.84|804.56|801.96|804.56|801.96|804.44|801.84|0
1641256030000|2022-01-04 00:27:10|804.68|802.08|804.44|801.84|804.68|802.08|804.44|801.84|0
1641256040000|2022-01-04 00:27:20|804.56|801.96|804.44|801.84|804.56|801.96|804.44|801.84|0
1641256080000|2022-01-04 00:28:00|804.56|801.96|804.68|802.08|804.68|802.08|804.56|801.96|0
1641256090000|2022-01-04 00:28:10|804.44|801.84|804.56|801.96|804.56|801.96|804.44|801.84|0
1641256100000|2022-01-04 00:28:20|804.44|801.84|804.21|801.61|804.44|801.84|804.21|801.61|0
1641256110000|2022-01-04 00:28:30|804.44|801.84|804.44|801.84|804.44|801.84|804.44|801.84|0
1641256120000|2022-01-04 00:28:40|804.32|801.72|804.44|801.84|804.44|801.84|804.32|801.72|0
1641256130000|2022-01-04 00:28:50|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641256140000|2022-01-04 00:29:00|804.09|801.49|804.09|801.49|804.21|801.61|804.09|801.49|0
1641256150000|2022-01-04 00:29:10|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641256160000|2022-01-04 00:29:20|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641256180000|2022-01-04 00:29:40|803.86|801.26|803.86|801.26|803.86|801.26|803.86|801.26|0
1641256190000|2022-01-04 00:29:50|803.75|801.15|803.86|801.26|803.98|801.38|803.75|801.15|0
1641256200000|2022-01-04 00:30:00|803.75|801.15|803.39|800.79|803.75|801.15|803.39|800.79|0
1641256210000|2022-01-04 00:30:10|803.51|800.91|803.51|800.91|803.51|800.91|803.39|800.79|0
1641256220000|2022-01-04 00:30:20|803.75|801.15|803.86|801.26|803.86|801.26|803.75|801.15|0
1641256230000|2022-01-04 00:30:30|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641256250000|2022-01-04 00:30:50|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641256270000|2022-01-04 00:31:10|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641256280000|2022-01-04 00:31:20|804.09|801.49|804.21|801.61|804.21|801.61|803.98|801.38|0
1641256300000|2022-01-04 00:31:40|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641256310000|2022-01-04 00:31:50|804.21|801.61|803.98|801.38|804.21|801.61|803.98|801.38|0
1641256320000|2022-01-04 00:32:00|803.75|801.15|803.98|801.38|803.98|801.38|803.75|801.15|0
1641256340000|2022-01-04 00:32:20|804.21|801.61|804.44|801.84|804.44|801.84|804.21|801.61|0
1641256350000|2022-01-04 00:32:30|804.32|801.72|804.21|801.61|804.32|801.72|804.21|801.61|0
1641256360000|2022-01-04 00:32:40|804.09|801.49|804.09|801.49|804.09|801.49|804.09|801.49|0
1641256370000|2022-01-04 00:32:50|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641256380000|2022-01-04 00:33:00|804.44|801.84|804.44|801.84|804.44|801.84|804.44|801.84|0
1641256390000|2022-01-04 00:33:10|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641256400000|2022-01-04 00:33:20|804.09|801.49|804.21|801.61|804.21|801.61|804.09|801.49|0
1641256430000|2022-01-04 00:33:50|804.32|801.72|804.32|801.72|804.32|801.72|804.32|801.72|0
1641256440000|2022-01-04 00:34:00|804.21|801.61|804.21|801.61|804.32|801.72|804.21|801.61|0
1641256460000|2022-01-04 00:34:20|804.09|801.49|804.21|801.61|804.21|801.61|804.09|801.49|0
1641256470000|2022-01-04 00:34:30|804.09|801.49|804.21|801.61|804.21|801.61|804.09|801.49|0
1641256490000|2022-01-04 00:34:50|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641256500000|2022-01-04 00:35:00|803.86|801.26|803.98|801.38|803.98|801.38|803.86|801.26|0
1641256510000|2022-01-04 00:35:10|803.86|801.26|803.75|801.15|803.86|801.26|803.75|801.15|0
1641256520000|2022-01-04 00:35:20|803.74|801.14|803.74|801.14|803.74|801.14|803.74|801.14|0
1641256540000|2022-01-04 00:35:40|803.51|800.91|803.51|800.91|803.51|800.91|803.51|800.91|0
1641256550000|2022-01-04 00:35:50|803.74|801.14|803.62|801.02|803.74|801.14|803.62|801.02|0
1641256560000|2022-01-04 00:36:00|803.74|801.14|803.51|800.91|803.74|801.14|803.51|800.91|0
1641256630000|2022-01-04 00:37:10|803.74|801.14|803.74|801.14|803.74|801.14|803.74|801.14|0
1641256640000|2022-01-04 00:37:20|803.98|801.38|804.21|801.61|804.21|801.61|803.98|801.38|0
1641256660000|2022-01-04 00:37:40|804.32|801.72|804.21|801.61|804.32|801.72|804.21|801.61|0
1641256680000|2022-01-04 00:38:00|804.44|801.84|804.44|801.84|804.44|801.84|804.44|801.84|0
1641256690000|2022-01-04 00:38:10|804.21|801.61|804.44|801.84|804.44|801.84|804.21|801.61|0
1641256700000|2022-01-04 00:38:20|804.21|801.61|804.32|801.72|804.44|801.84|804.21|801.61|0
1641256710000|2022-01-04 00:38:30|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641256740000|2022-01-04 00:39:00|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641256760000|2022-01-04 00:39:20|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641256770000|2022-01-04 00:39:30|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641256800000|2022-01-04 00:40:00|803.74|801.14|803.51|800.91|803.74|801.14|803.51|800.91|0
1641256810000|2022-01-04 00:40:10|803.28|800.68|803.28|800.68|803.39|800.79|803.28|800.68|0
1641256830000|2022-01-04 00:40:30|803.51|800.91|803.51|800.91|803.51|800.91|803.51|800.91|0
1641256860000|2022-01-04 00:41:00|803.74|801.14|803.39|800.79|803.74|801.14|803.39|800.79|0
1641256870000|2022-01-04 00:41:10|803.51|800.91|803.51|800.91|803.51|800.91|803.51|800.91|0
1641256880000|2022-01-04 00:41:20|803.39|800.79|803.51|800.91|803.51|800.91|803.39|800.79|0
1641256890000|2022-01-04 00:41:30|803.62|801.02|803.51|800.91|803.62|801.02|803.51|800.91|0
1641256900000|2022-01-04 00:41:40|803.28|800.68|803.05|800.45|803.28|800.68|803.05|800.45|0
1641256910000|2022-01-04 00:41:50|802.93|800.33|803.05|800.45|803.05|800.45|802.93|800.33|0
1641256930000|2022-01-04 00:42:10|803.28|800.68|803.28|800.68|803.28|800.68|803.05|800.45|0
1641256950000|2022-01-04 00:42:30|803.51|800.91|803.51|800.91|803.51|800.91|803.51|800.91|0
1641256960000|2022-01-04 00:42:40|803.39|800.79|803.28|800.68|803.51|800.91|803.28|800.68|0
1641256970000|2022-01-04 00:42:50|803.51|800.91|803.62|801.02|803.62|801.02|803.51|800.91|0
1641256980000|2022-01-04 00:43:00|803.74|801.14|803.74|801.14|803.74|801.14|803.74|801.14|0
1641256990000|2022-01-04 00:43:10|803.62|801.02|803.74|801.14|803.74|801.14|803.62|801.02|0
1641257010000|2022-01-04 00:43:30|803.97|801.37|803.97|801.37|803.97|801.37|803.97|801.37|0
1641257020000|2022-01-04 00:43:40|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641257030000|2022-01-04 00:43:50|804.09|801.49|804.21|801.61|804.21|801.61|804.09|801.49|0
1641257040000|2022-01-04 00:44:00|804.09|801.49|804.21|801.61|804.21|801.61|804.09|801.49|0
1641257050000|2022-01-04 00:44:10|804.09|801.49|803.97|801.37|804.09|801.49|803.97|801.37|0
1641257060000|2022-01-04 00:44:20|804.09|801.49|804.21|801.61|804.21|801.61|804.09|801.49|0
1641257070000|2022-01-04 00:44:30|804.09|801.49|803.97|801.37|804.09|801.49|803.97|801.37|0
1641257100000|2022-01-04 00:45:00|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641257110000|2022-01-04 00:45:10|804.44|801.84|804.44|801.84|804.44|801.84|804.44|801.84|0
1641257120000|2022-01-04 00:45:20|804.67|802.07|804.67|802.07|804.67|802.07|804.67|802.07|0
1641257130000|2022-01-04 00:45:30|804.9|802.3|804.9|802.3|804.9|802.3|804.9|802.3|0
1641257140000|2022-01-04 00:45:40|805.13|802.53|805.01|802.41|805.13|802.53|804.9|802.3|0
1641257150000|2022-01-04 00:45:50|804.9|802.3|804.9|802.3|804.9|802.3|804.9|802.3|0
1641257160000|2022-01-04 00:46:00|805.13|802.53|805.13|802.53|805.13|802.53|805.13|802.53|0
1641257170000|2022-01-04 00:46:10|805.01|802.41|804.9|802.3|805.13|802.53|804.9|802.3|0
1641257180000|2022-01-04 00:46:20|804.67|802.07|804.67|802.07|804.67|802.07|804.67|802.07|0
1641257190000|2022-01-04 00:46:30|804.78|802.18|804.9|802.3|804.9|802.3|804.67|802.07|0
1641257200000|2022-01-04 00:46:40|804.67|802.07|804.9|802.3|804.9|802.3|804.67|802.07|0
1641257210000|2022-01-04 00:46:50|805.13|802.53|805.13|802.53|805.13|802.53|805.13|802.53|0
1641257250000|2022-01-04 00:47:30|805.37|802.77|805.37|802.77|805.37|802.77|805.37|802.77|0
1641257280000|2022-01-04 00:48:00|805.6|803|805.6|803|805.6|803|805.6|803|0
1641257300000|2022-01-04 00:48:20|805.37|802.77|805.48|802.88|805.48|802.88|805.37|802.77|0
1641257310000|2022-01-04 00:48:30|805.37|802.77|805.37|802.77|805.37|802.77|805.37|802.77|0
1641257330000|2022-01-04 00:48:50|805.13|802.53|805.13|802.53|805.13|802.53|805.13|802.53|0
1641257340000|2022-01-04 00:49:00|805.37|802.77|805.37|802.77|805.37|802.77|805.37|802.77|0
1641257350000|2022-01-04 00:49:10|805.48|802.88|805.37|802.77|805.48|802.88|805.37|802.77|0
1641257360000|2022-01-04 00:49:20|805.48|802.88|805.6|803|805.6|803|805.36|802.76|0
1641257370000|2022-01-04 00:49:30|805.36|802.76|805.6|803|805.6|803|805.36|802.76|0
1641257400000|2022-01-04 00:50:00|805.83|803.23|805.6|803|805.83|803.23|805.6|803|0
1641257410000|2022-01-04 00:50:10|805.36|802.76|805.36|802.76|805.36|802.76|805.36|802.76|0
1641257440000|2022-01-04 00:50:40|805.6|803|805.6|803|805.6|803|805.6|803|0
1641257460000|2022-01-04 00:51:00|805.71|803.11|805.6|803|805.71|803.11|805.6|803|0
1641257470000|2022-01-04 00:51:10|805.71|803.11|805.6|803|805.71|803.11|805.6|803|0
1641257480000|2022-01-04 00:51:20|805.83|803.23|805.83|803.23|805.83|803.23|805.83|803.23|0
1641257490000|2022-01-04 00:51:30|806.06|803.46|805.83|803.23|806.06|803.46|805.83|803.23|0
1641257500000|2022-01-04 00:51:40|805.94|803.34|805.83|803.23|806.06|803.46|805.83|803.23|0
1641257560000|2022-01-04 00:52:40|806.06|803.46|806.17|803.57|806.29|803.69|806.06|803.46|0
1641257570000|2022-01-04 00:52:50|806.29|803.69|806.29|803.69|806.29|803.69|806.29|803.69|0
1641257580000|2022-01-04 00:53:00|806.06|803.46|806.29|803.69|806.29|803.69|806.06|803.46|0
1641257590000|2022-01-04 00:53:10|806.06|803.46|806.06|803.46|806.06|803.46|806.06|803.46|0
1641257600000|2022-01-04 00:53:20|806.29|803.69|806.06|803.46|806.29|803.69|806.06|803.46|0
1641257620000|2022-01-04 00:53:40|805.83|803.23|805.83|803.23|805.83|803.23|805.83|803.23|0
1641257640000|2022-01-04 00:54:00|806.06|803.46|806.06|803.46|806.06|803.46|806.06|803.46|0
1641257650000|2022-01-04 00:54:10|806.29|803.69|806.29|803.69|806.29|803.69|806.29|803.69|0
1641257660000|2022-01-04 00:54:20|806.52|803.92|806.52|803.92|806.52|803.92|806.52|803.92|0
1641257690000|2022-01-04 00:54:50|806.29|803.69|806.29|803.69|806.29|803.69|806.29|803.69|0
1641257700000|2022-01-04 00:55:00|806.06|803.46|806.29|803.69|806.29|803.69|806.06|803.46|0
1641257710000|2022-01-04 00:55:10|806.17|803.57|806.52|803.92|806.52|803.92|806.17|803.57|0
1641257720000|2022-01-04 00:55:20|806.29|803.69|806.29|803.69|806.29|803.69|806.29|803.69|0
1641257730000|2022-01-04 00:55:30|806.17|803.57|805.83|803.23|806.17|803.57|805.83|803.23|0
1641257750000|2022-01-04 00:55:50|806.06|803.46|805.94|803.34|806.06|803.46|805.94|803.34|0
1641257760000|2022-01-04 00:56:00|806.06|803.46|805.83|803.23|806.06|803.46|805.83|803.23|0
1641257770000|2022-01-04 00:56:10|806.06|803.46|806.29|803.69|806.52|803.92|806.06|803.46|0
1641257780000|2022-01-04 00:56:20|806.17|803.57|806.29|803.69|806.29|803.69|806.17|803.57|0
1641257800000|2022-01-04 00:56:40|806.06|803.46|806.06|803.46|806.06|803.46|806.06|803.46|0
1641257810000|2022-01-04 00:56:50|806.29|803.69|806.17|803.57|806.29|803.69|806.17|803.57|0
1641257820000|2022-01-04 00:57:00|806.29|803.69|806.4|803.8|806.4|803.8|806.17|803.57|0
1641257830000|2022-01-04 00:57:10|806.29|803.69|806.52|803.92|806.52|803.92|806.29|803.69|0
1641257840000|2022-01-04 00:57:20|806.76|804.16|806.29|803.69|806.76|804.16|806.29|803.69|0
1641257850000|2022-01-04 00:57:30|806.52|803.92|806.76|804.16|806.76|804.16|806.52|803.92|0
1641257860000|2022-01-04 00:57:40|806.87|804.27|806.76|804.16|806.99|804.39|806.76|804.16|0
1641257870000|2022-01-04 00:57:50|806.52|803.92|806.76|804.16|806.76|804.16|806.52|803.92|0
1641257880000|2022-01-04 00:58:00|806.52|803.92|806.52|803.92|806.52|803.92|806.52|803.92|0
1641257890000|2022-01-04 00:58:10|806.76|804.16|806.87|804.27|806.87|804.27|806.52|803.92|0
1641257900000|2022-01-04 00:58:20|807.1|804.5|806.99|804.39|807.1|804.5|806.76|804.16|0
1641257930000|2022-01-04 00:58:50|806.76|804.16|806.52|803.92|806.76|804.16|806.52|803.92|0
1641257940000|2022-01-04 00:59:00|806.76|804.16|806.76|804.16|806.76|804.16|806.52|803.92|0
1641257950000|2022-01-04 00:59:10|806.52|803.92|806.29|803.69|806.52|803.92|806.29|803.69|0
1641257960000|2022-01-04 00:59:20|806.06|803.46|806.06|803.46|806.06|803.46|806.06|803.46|0
1641257970000|2022-01-04 00:59:30|805.83|803.23|805.83|803.23|805.83|803.23|805.83|803.23|0
1641257980000|2022-01-04 00:59:40|805.59|802.99|805.59|802.99|805.59|802.99|805.59|802.99|0
1641257990000|2022-01-04 00:59:50|805.83|803.23|805.83|803.23|805.83|803.23|805.59|802.99|0
1641258000000|2022-01-04 01:00:00|805.59|802.99|805.13|802.53|805.59|802.99|805.13|802.53|0
1641258020000|2022-01-04 01:00:20|805.36|802.76|805.36|802.76|805.36|802.76|805.36|802.76|0
1641258030000|2022-01-04 01:00:30|805.13|802.53|805.13|802.53|805.36|802.76|805.13|802.53|0
1641258040000|2022-01-04 01:00:40|804.9|802.3|804.9|802.3|804.9|802.3|804.9|802.3|0
1641258050000|2022-01-04 01:00:50|804.66|802.06|804.9|802.3|804.9|802.3|804.66|802.06|0
1641258060000|2022-01-04 01:01:00|804.66|802.06|804.9|802.3|805.01|802.41|804.66|802.06|0
1641258070000|2022-01-04 01:01:10|804.66|802.06|804.43|801.83|804.66|802.06|804.43|801.83|0
1641258080000|2022-01-04 01:01:20|804.66|802.06|804.66|802.06|804.66|802.06|804.66|802.06|0
1641258090000|2022-01-04 01:01:30|804.9|802.3|804.9|802.3|804.9|802.3|804.9|802.3|0
1641258100000|2022-01-04 01:01:40|804.66|802.06|804.66|802.06|804.77|802.17|804.66|802.06|0
1641258110000|2022-01-04 01:01:50|804.9|802.3|804.54|801.94|804.9|802.3|804.54|801.94|0
1641258120000|2022-01-04 01:02:00|804.43|801.83|804.66|802.06|804.77|802.17|804.43|801.83|0
1641258130000|2022-01-04 01:02:10|804.77|802.17|804.66|802.06|804.77|802.17|804.66|802.06|0
1641258140000|2022-01-04 01:02:20|804.43|801.83|804.43|801.83|804.43|801.83|804.43|801.83|0
1641258160000|2022-01-04 01:02:40|804.2|801.6|804.2|801.6|804.2|801.6|804.2|801.6|0
1641258180000|2022-01-04 01:03:00|803.97|801.37|803.97|801.37|803.97|801.37|803.97|801.37|0
1641258190000|2022-01-04 01:03:10|804.2|801.6|804.08|801.48|804.2|801.6|803.97|801.37|0
1641258200000|2022-01-04 01:03:20|803.97|801.37|804.2|801.6|804.2|801.6|803.97|801.37|0
1641258210000|2022-01-04 01:03:30|804.43|801.83|804.66|802.06|804.66|802.06|804.43|801.83|0
1641258220000|2022-01-04 01:03:40|804.43|801.83|804.43|801.83|804.66|802.06|804.43|801.83|0
1641258240000|2022-01-04 01:04:00|804.2|801.6|804.43|801.83|804.43|801.83|804.2|801.6|0
1641258250000|2022-01-04 01:04:10|804.31|801.71|804.43|801.83|804.43|801.83|804.31|801.71|0
1641258260000|2022-01-04 01:04:20|804.66|802.06|804.66|802.06|804.66|802.06|804.66|802.06|0
1641258270000|2022-01-04 01:04:30|804.43|801.83|804.66|802.06|804.66|802.06|804.43|801.83|0
1641258280000|2022-01-04 01:04:40|804.89|802.29|804.89|802.29|804.89|802.29|804.89|802.29|0
1641258290000|2022-01-04 01:04:50|804.66|802.06|804.43|801.83|804.66|802.06|804.43|801.83|0
1641258300000|2022-01-04 01:05:00|804.66|802.06|804.66|802.06|804.66|802.06|804.66|802.06|0
1641258310000|2022-01-04 01:05:10|804.89|802.29|804.89|802.29|804.89|802.29|804.66|802.06|0
1641258320000|2022-01-04 01:05:20|804.66|802.06|804.89|802.29|804.89|802.29|804.66|802.06|0
1641258340000|2022-01-04 01:05:40|804.66|802.06|804.66|802.06|804.66|802.06|804.66|802.06|0
1641258350000|2022-01-04 01:05:50|804.77|802.17|804.66|802.06|804.77|802.17|804.66|802.06|0
1641258360000|2022-01-04 01:06:00|804.77|802.17|804.66|802.06|804.77|802.17|804.66|802.06|0
1641258380000|2022-01-04 01:06:20|804.89|802.29|804.66|802.06|804.89|802.29|804.66|802.06|0
1641258410000|2022-01-04 01:06:50|804.89|802.29|804.89|802.29|804.89|802.29|804.89|802.29|0
1641258420000|2022-01-04 01:07:00|805.13|802.53|805.59|802.99|805.59|802.99|805.13|802.53|0
1641258430000|2022-01-04 01:07:10|805.82|803.22|805.59|802.99|805.82|803.22|805.59|802.99|0
1641258440000|2022-01-04 01:07:20|805.82|803.22|805.82|803.22|805.82|803.22|805.82|803.22|0
1641258450000|2022-01-04 01:07:30|805.59|802.99|805.59|802.99|805.59|802.99|805.59|802.99|0
1641258460000|2022-01-04 01:07:40|805.36|802.76|805.36|802.76|805.36|802.76|805.36|802.76|0
1641258470000|2022-01-04 01:07:50|805.59|802.99|805.59|802.99|805.7|803.1|805.59|802.99|0
1641258480000|2022-01-04 01:08:00|805.82|803.22|805.82|803.22|805.82|803.22|805.82|803.22|0
1641258500000|2022-01-04 01:08:20|805.7|803.1|805.82|803.22|805.82|803.22|805.7|803.1|0
1641258510000|2022-01-04 01:08:30|805.59|802.99|805.59|802.99|805.59|802.99|805.59|802.99|0
1641258520000|2022-01-04 01:08:40|805.36|802.76|805.59|802.99|805.59|802.99|805.36|802.76|0
1641258530000|2022-01-04 01:08:50|805.36|802.76|805.47|802.87|805.47|802.87|805.36|802.76|0
1641258540000|2022-01-04 01:09:00|805.59|802.99|805.59|802.99|805.82|803.22|805.59|802.99|0
1641258550000|2022-01-04 01:09:10|805.7|803.1|805.7|803.1|805.7|803.1|805.7|803.1|0
1641258560000|2022-01-04 01:09:20|805.82|803.22|806.05|803.45|806.05|803.45|805.82|803.22|0
1641258570000|2022-01-04 01:09:30|806.29|803.69|806.29|803.69|806.29|803.69|806.29|803.69|0
1641258580000|2022-01-04 01:09:40|806.05|803.45|806.05|803.45|806.05|803.45|806.05|803.45|0
1641258590000|2022-01-04 01:09:50|806.17|803.57|806.17|803.57|806.17|803.57|806.17|803.57|0
1641258600000|2022-01-04 01:10:00|806.29|803.69|806.05|803.45|806.29|803.69|806.05|803.45|0
1641258610000|2022-01-04 01:10:10|806.4|803.8|806.52|803.92|806.52|803.92|806.29|803.69|0
1641258620000|2022-01-04 01:10:20|806.4|803.8|806.63|804.03|806.63|804.03|806.29|803.69|0
1641258630000|2022-01-04 01:10:30|806.75|804.15|806.75|804.15|806.75|804.15|806.75|804.15|0
1641258650000|2022-01-04 01:10:50|806.52|803.92|806.75|804.15|806.75|804.15|806.52|803.92|0
1641258660000|2022-01-04 01:11:00|806.52|803.92|806.63|804.03|806.63|804.03|806.52|803.92|0
1641258670000|2022-01-04 01:11:10|806.05|803.45|805.36|802.76|806.05|803.45|805.36|802.76|0
1641258680000|2022-01-04 01:11:20|805.47|802.87|805.59|802.99|805.59|802.99|805.47|802.87|0
1641258700000|2022-01-04 01:11:40|805.7|803.1|806.05|803.45|806.05|803.45|805.7|803.1|0
1641258720000|2022-01-04 01:12:00|806.16|803.56|806.52|803.92|806.52|803.92|806.16|803.56|0
1641258730000|2022-01-04 01:12:10|806.75|804.15|806.75|804.15|806.75|804.15|806.75|804.15|0
1641258740000|2022-01-04 01:12:20|806.52|803.92|806.75|804.15|806.75|804.15|806.52|803.92|0
1641258760000|2022-01-04 01:12:40|806.52|803.92|806.63|804.03|806.63|804.03|806.52|803.92|0
1641258770000|2022-01-04 01:12:50|806.52|803.92|806.63|804.03|806.75|804.15|806.52|803.92|0
1641258780000|2022-01-04 01:13:00|806.75|804.15|806.28|803.68|806.75|804.15|806.28|803.68|0
1641258790000|2022-01-04 01:13:10|806.52|803.92|806.52|803.92|806.52|803.92|806.52|803.92|0
1641258800000|2022-01-04 01:13:20|806.28|803.68|806.4|803.8|806.4|803.8|806.28|803.68|0
1641258810000|2022-01-04 01:13:30|806.52|803.92|806.52|803.92|806.52|803.92|806.52|803.92|0
1641258830000|2022-01-04 01:13:50|806.28|803.68|806.52|803.92|806.52|803.92|806.28|803.68|0
1641258850000|2022-01-04 01:14:10|806.28|803.68|806.52|803.92|806.52|803.92|806.28|803.68|0
1641258860000|2022-01-04 01:14:20|806.28|803.68|806.4|803.8|806.52|803.92|806.28|803.68|0
1641258870000|2022-01-04 01:14:30|806.52|803.92|806.75|804.15|806.75|804.15|806.52|803.92|0
1641258890000|2022-01-04 01:14:50|806.98|804.38|806.98|804.38|806.98|804.38|806.98|804.38|0
1641258900000|2022-01-04 01:15:00|806.75|804.15|806.98|804.38|806.98|804.38|806.75|804.15|0
1641258910000|2022-01-04 01:15:10|807.21|804.61|807.21|804.61|807.21|804.61|807.21|804.61|0
1641258940000|2022-01-04 01:15:40|806.98|804.38|806.98|804.38|806.98|804.38|806.98|804.38|0
1641258950000|2022-01-04 01:15:50|807.21|804.61|807.45|804.85|807.45|804.85|807.21|804.61|0
1641258960000|2022-01-04 01:16:00|807.68|805.08|807.68|805.08|807.68|805.08|807.68|805.08|0
1641258980000|2022-01-04 01:16:20|807.45|804.85|807.45|804.85|807.68|805.08|807.45|804.85|0
1641258990000|2022-01-04 01:16:30|807.21|804.61|807.21|804.61|807.21|804.61|807.21|804.61|0
1641259000000|2022-01-04 01:16:40|807.45|804.85|807.21|804.61|807.45|804.85|807.21|804.61|0
1641259010000|2022-01-04 01:16:50|807.45|804.85|806.98|804.38|807.45|804.85|806.98|804.38|0
1641259020000|2022-01-04 01:17:00|806.52|803.92|806.98|804.38|806.98|804.38|806.52|803.92|0
1641259030000|2022-01-04 01:17:10|807.21|804.61|806.86|804.26|807.21|804.61|806.86|804.26|0
1641259040000|2022-01-04 01:17:20|806.75|804.15|806.75|804.15|806.75|804.15|806.75|804.15|0
1641259050000|2022-01-04 01:17:30|806.98|804.38|806.98|804.38|806.98|804.38|806.98|804.38|0
1641259070000|2022-01-04 01:17:50|806.86|804.26|806.75|804.15|806.98|804.38|806.75|804.15|0
1641259080000|2022-01-04 01:18:00|806.86|804.26|806.98|804.38|806.98|804.38|806.86|804.26|0
1641259090000|2022-01-04 01:18:10|807.21|804.61|806.98|804.38|807.21|804.61|806.98|804.38|0
1641259110000|2022-01-04 01:18:30|807.09|804.49|807.09|804.49|807.21|804.61|806.98|804.38|0
1641259120000|2022-01-04 01:18:40|806.98|804.38|806.75|804.15|806.98|804.38|806.75|804.15|0
1641259150000|2022-01-04 01:19:10|806.63|804.03|806.75|804.15|806.75|804.15|806.63|804.03|0
1641259160000|2022-01-04 01:19:20|806.51|803.91|806.51|803.91|806.51|803.91|806.51|803.91|0
1641259170000|2022-01-04 01:19:30|806.75|804.15|806.75|804.15|806.75|804.15|806.75|804.15|0
1641259190000|2022-01-04 01:19:50|806.51|803.91|806.51|803.91|806.51|803.91|806.51|803.91|0
1641259200000|2022-01-04 01:20:00|806.28|803.68|806.51|803.91|806.51|803.91|806.28|803.68|0
1641259210000|2022-01-04 01:20:10|806.39|803.79|806.51|803.91|806.51|803.91|806.39|803.79|0
1641259240000|2022-01-04 01:20:40|806.63|804.03|806.75|804.15|806.75|804.15|806.63|804.03|0
1641259250000|2022-01-04 01:20:50|806.51|803.91|806.51|803.91|806.51|803.91|806.51|803.91|0
1641259260000|2022-01-04 01:21:00|806.75|804.15|806.75|804.15|806.75|804.15|806.75|804.15|0
1641259270000|2022-01-04 01:21:10|806.63|804.03|806.63|804.03|806.63|804.03|806.63|804.03|0
1641259280000|2022-01-04 01:21:20|806.75|804.15|806.75|804.15|806.75|804.15|806.75|804.15|0
1641259320000|2022-01-04 01:22:00|806.98|804.38|806.86|804.26|806.98|804.38|806.75|804.15|0
1641259330000|2022-01-04 01:22:10|806.75|804.15|806.75|804.15|806.75|804.15|806.51|803.91|0
1641259340000|2022-01-04 01:22:20|806.51|803.91|806.75|804.15|806.75|804.15|806.51|803.91|0
1641259350000|2022-01-04 01:22:30|806.51|803.91|806.63|804.03|806.63|804.03|806.51|803.91|0
1641259360000|2022-01-04 01:22:40|806.51|803.91|806.75|804.15|806.75|804.15|806.51|803.91|0
1641259370000|2022-01-04 01:22:50|806.62|804.02|806.75|804.15|806.75|804.15|806.62|804.02|0
1641259380000|2022-01-04 01:23:00|806.62|804.02|806.75|804.15|806.75|804.15|806.62|804.02|0
1641259440000|2022-01-04 01:24:00|806.98|804.38|806.98|804.38|806.98|804.38|806.98|804.38|0
1641259490000|2022-01-04 01:24:50|807.21|804.61|806.98|804.38|807.21|804.61|806.98|804.38|0
1641259500000|2022-01-04 01:25:00|807.09|804.49|806.98|804.38|807.09|804.49|806.98|804.38|0
1641259510000|2022-01-04 01:25:10|807.21|804.61|807.09|804.49|807.21|804.61|807.09|804.49|0
1641259520000|2022-01-04 01:25:20|806.98|804.38|806.98|804.38|806.98|804.38|806.98|804.38|0
1641259530000|2022-01-04 01:25:30|807.09|804.49|806.98|804.38|807.21|804.61|806.98|804.38|0
1641259540000|2022-01-04 01:25:40|806.86|804.26|806.98|804.38|806.98|804.38|806.86|804.26|0
1641259550000|2022-01-04 01:25:50|807.09|804.49|807.21|804.61|807.21|804.61|807.09|804.49|0
1641259560000|2022-01-04 01:26:00|807.09|804.49|807.09|804.49|807.09|804.49|807.09|804.49|0
1641259570000|2022-01-04 01:26:10|807.21|804.61|806.98|804.38|807.21|804.61|806.98|804.38|0
1641259580000|2022-01-04 01:26:20|806.74|804.14|806.74|804.14|806.74|804.14|806.74|804.14|0
1641259610000|2022-01-04 01:26:50|806.51|803.91|806.74|804.14|806.74|804.14|806.51|803.91|0
1641259620000|2022-01-04 01:27:00|806.51|803.91|806.51|803.91|806.51|803.91|806.51|803.91|0
1641259630000|2022-01-04 01:27:10|806.62|804.02|806.62|804.02|806.62|804.02|806.51|803.91|0
1641259640000|2022-01-04 01:27:20|806.74|804.14|806.74|804.14|806.74|804.14|806.74|804.14|0
1641259650000|2022-01-04 01:27:30|806.51|803.91|806.51|803.91|806.51|803.91|806.51|803.91|0
1641259660000|2022-01-04 01:27:40|806.74|804.14|806.74|804.14|806.74|804.14|806.74|804.14|0
1641259680000|2022-01-04 01:28:00|806.98|804.38|806.86|804.26|806.98|804.38|806.74|804.14|0
1641259690000|2022-01-04 01:28:10|806.74|804.14|806.74|804.14|806.86|804.26|806.74|804.14|0
1641259700000|2022-01-04 01:28:20|806.86|804.26|806.74|804.14|806.86|804.26|806.74|804.14|0
1641259710000|2022-01-04 01:28:30|806.98|804.38|806.86|804.26|806.98|804.38|806.86|804.26|0
1641259720000|2022-01-04 01:28:40|806.98|804.38|806.85|804.25|806.98|804.38|806.85|804.25|0
1641259730000|2022-01-04 01:28:50|806.74|804.14|806.74|804.14|806.74|804.14|806.74|804.14|0
1641259740000|2022-01-04 01:29:00|806.85|804.25|806.98|804.38|806.98|804.38|806.74|804.14|0
1641259750000|2022-01-04 01:29:10|807.09|804.49|807.32|804.72|807.32|804.72|807.09|804.49|0
1641259760000|2022-01-04 01:29:20|807.21|804.61|807.21|804.61|807.21|804.61|807.21|804.61|0
1641259770000|2022-01-04 01:29:30|806.98|804.38|806.51|803.91|806.98|804.38|806.51|803.91|0
1641259780000|2022-01-04 01:29:40|806.74|804.14|806.74|804.14|806.74|804.14|806.74|804.14|0
1641259800000|2022-01-04 01:30:00|806.51|803.91|806.74|804.14|806.74|804.14|806.51|803.91|0
1641259810000|2022-01-04 01:30:10|806.51|803.91|806.51|803.91|806.51|803.91|806.51|803.91|0
1641259820000|2022-01-04 01:30:20|806.62|804.02|806.51|803.91|806.62|804.02|806.51|803.91|0
1641259860000|2022-01-04 01:31:00|806.28|803.68|806.28|803.68|806.28|803.68|806.28|803.68|0
1641259880000|2022-01-04 01:31:20|806.05|803.45|806.05|803.45|806.05|803.45|806.05|803.45|0
1641259890000|2022-01-04 01:31:30|806.28|803.68|806.05|803.45|806.28|803.68|806.05|803.45|0
1641259900000|2022-01-04 01:31:40|805.92|803.32|805.92|803.32|805.92|803.32|805.92|803.32|0
1641259910000|2022-01-04 01:31:50|806.05|803.45|805.92|803.32|806.05|803.45|805.92|803.32|0
1641259920000|2022-01-04 01:32:00|805.81|803.21|806.28|803.68|806.28|803.68|805.81|803.21|0
1641259930000|2022-01-04 01:32:10|806.51|803.91|806.51|803.91|806.51|803.91|806.51|803.91|0
1641259940000|2022-01-04 01:32:20|806.39|803.79|806.51|803.91|806.51|803.91|806.28|803.68|0
1641259950000|2022-01-04 01:32:30|806.62|804.02|806.62|804.02|806.62|804.02|806.62|804.02|0
1641259960000|2022-01-04 01:32:40|806.51|803.91|806.51|803.91|806.62|804.02|806.51|803.91|0
1641259970000|2022-01-04 01:32:50|806.74|804.14|806.28|803.68|806.74|804.14|806.28|803.68|0
1641259980000|2022-01-04 01:33:00|806.04|803.44|806.04|803.44|806.04|803.44|806.04|803.44|0
1641259990000|2022-01-04 01:33:10|806.28|803.68|806.28|803.68|806.51|803.91|806.28|803.68|0
1641260010000|2022-01-04 01:33:30|806.51|803.91|806.04|803.44|806.51|803.91|806.04|803.44|0
1641260020000|2022-01-04 01:33:40|806.28|803.68|806.04|803.44|806.28|803.68|806.04|803.44|0
1641260030000|2022-01-04 01:33:50|806.28|803.68|806.28|803.68|806.28|803.68|806.28|803.68|0
1641260040000|2022-01-04 01:34:00|806.39|803.79|806.51|803.91|806.51|803.91|806.39|803.79|0
1641260060000|2022-01-04 01:34:20|806.28|803.68|806.39|803.79|806.39|803.79|806.28|803.68|0
1641260070000|2022-01-04 01:34:30|806.28|803.68|806.28|803.68|806.28|803.68|806.28|803.68|0
1641260080000|2022-01-04 01:34:40|806.04|803.44|806.04|803.44|806.04|803.44|806.04|803.44|0
1641260090000|2022-01-04 01:34:50|805.81|803.21|805.81|803.21|805.81|803.21|805.81|803.21|0
1641260100000|2022-01-04 01:35:00|806.04|803.44|805.92|803.32|806.04|803.44|805.81|803.21|0
1641260110000|2022-01-04 01:35:10|805.81|803.21|806.28|803.68|806.28|803.68|805.81|803.21|0
1641260120000|2022-01-04 01:35:20|806.04|803.44|806.04|803.44|806.04|803.44|806.04|803.44|0
1641260130000|2022-01-04 01:35:30|805.81|803.21|805.92|803.32|805.92|803.32|805.81|803.21|0
1641260140000|2022-01-04 01:35:40|805.81|803.21|805.92|803.32|806.04|803.44|805.81|803.21|0
1641260150000|2022-01-04 01:35:50|806.04|803.44|806.16|803.56|806.16|803.56|806.04|803.44|0
1641260160000|2022-01-04 01:36:00|806.04|803.44|806.04|803.44|806.28|803.68|806.04|803.44|0
1641260170000|2022-01-04 01:36:10|806.28|803.68|806.28|803.68|806.28|803.68|806.28|803.68|0
1641260190000|2022-01-04 01:36:30|806.04|803.44|806.04|803.44|806.04|803.44|806.04|803.44|0
1641260200000|2022-01-04 01:36:40|806.15|803.55|806.28|803.68|806.28|803.68|806.15|803.55|0
1641260220000|2022-01-04 01:37:00|806.15|803.55|806.51|803.91|806.51|803.91|806.15|803.55|0
1641260230000|2022-01-04 01:37:10|806.39|803.79|806.51|803.91|806.51|803.91|806.39|803.79|0
1641260240000|2022-01-04 01:37:20|806.62|804.02|806.74|804.14|806.74|804.14|806.62|804.02|0
1641260280000|2022-01-04 01:38:00|806.85|804.25|806.51|803.91|806.85|804.25|806.51|803.91|0
1641260290000|2022-01-04 01:38:10|806.74|804.14|806.51|803.91|806.74|804.14|806.51|803.91|0
1641260300000|2022-01-04 01:38:20|806.39|803.79|806.39|803.79|806.39|803.79|806.39|803.79|0
1641260310000|2022-01-04 01:38:30|806.51|803.91|806.97|804.37|806.97|804.37|806.51|803.91|0
1641260330000|2022-01-04 01:38:50|807.2|804.6|806.97|804.37|807.2|804.6|806.97|804.37|0
1641260350000|2022-01-04 01:39:10|807.08|804.48|806.97|804.37|807.08|804.48|806.97|804.37|0
1641260360000|2022-01-04 01:39:20|807.2|804.6|806.97|804.37|807.2|804.6|806.97|804.37|0
1641260390000|2022-01-04 01:39:50|806.74|804.14|806.85|804.25|806.85|804.25|806.74|804.14|0
1641260400000|2022-01-04 01:40:00|806.74|804.14|807.08|804.48|807.08|804.48|806.74|804.14|0
1641260410000|2022-01-04 01:40:10|807.2|804.6|806.97|804.37|807.2|804.6|806.97|804.37|0
1641260430000|2022-01-04 01:40:30|806.74|804.14|806.74|804.14|806.74|804.14|806.74|804.14|0
1641260460000|2022-01-04 01:41:00|806.62|804.02|806.51|803.91|806.62|804.02|806.27|803.67|0
1641260470000|2022-01-04 01:41:10|806.39|803.79|806.51|803.91|806.51|803.91|806.39|803.79|0
1641260480000|2022-01-04 01:41:20|806.62|804.02|806.74|804.14|806.74|804.14|806.62|804.02|0
1641260490000|2022-01-04 01:41:30|806.85|804.25|807.2|804.6|807.2|804.6|806.85|804.25|0
1641260500000|2022-01-04 01:41:40|807.44|804.84|807.44|804.84|807.44|804.84|807.44|804.84|0
1641260520000|2022-01-04 01:42:00|807.2|804.6|807.08|804.48|807.2|804.6|806.97|804.37|0
1641260530000|2022-01-04 01:42:10|806.97|804.37|806.97|804.37|806.97|804.37|806.97|804.37|0
1641260540000|2022-01-04 01:42:20|807.2|804.6|806.97|804.37|807.2|804.6|806.97|804.37|0
1641260550000|2022-01-04 01:42:30|807.2|804.6|806.97|804.37|807.2|804.6|806.97|804.37|0
1641260560000|2022-01-04 01:42:40|807.08|804.48|806.97|804.37|807.08|804.48|806.97|804.37|0
1641260590000|2022-01-04 01:43:10|807.2|804.6|807.2|804.6|807.2|804.6|806.97|804.37|0
1641260600000|2022-01-04 01:43:20|806.97|804.37|806.97|804.37|806.97|804.37|806.97|804.37|0
1641260630000|2022-01-04 01:43:50|807.2|804.6|807.2|804.6|807.2|804.6|807.2|804.6|0
1641260640000|2022-01-04 01:44:00|807.08|804.48|807.2|804.6|807.2|804.6|807.08|804.48|0
1641260680000|2022-01-04 01:44:40|807.08|804.48|806.97|804.37|807.08|804.48|806.97|804.37|0
1641260700000|2022-01-04 01:45:00|807.2|804.6|806.97|804.37|807.2|804.6|806.97|804.37|0
1641260730000|2022-01-04 01:45:30|807.2|804.6|807.2|804.6|807.2|804.6|807.2|804.6|0
1641260760000|2022-01-04 01:46:00|807.43|804.83|807.43|804.83|807.43|804.83|807.43|804.83|0
1641260770000|2022-01-04 01:46:10|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1641260780000|2022-01-04 01:46:20|807.55|804.95|807.55|804.95|807.55|804.95|807.55|804.95|0
1641260790000|2022-01-04 01:46:30|807.67|805.07|807.78|805.18|807.78|805.18|807.67|805.07|0
1641260800000|2022-01-04 01:46:40|807.9|805.3|807.9|805.3|807.9|805.3|807.9|805.3|0
1641260810000|2022-01-04 01:46:50|807.67|805.07|807.9|805.3|807.9|805.3|807.67|805.07|0
1641260820000|2022-01-04 01:47:00|807.67|805.07|807.67|805.07|807.67|805.07|807.67|805.07|0
1641260830000|2022-01-04 01:47:10|807.43|804.83|807.31|804.71|807.43|804.83|807.31|804.71|0
1641260840000|2022-01-04 01:47:20|807.43|804.83|807.2|804.6|807.43|804.83|807.2|804.6|0
1641260850000|2022-01-04 01:47:30|807.43|804.83|807.67|805.07|807.67|805.07|807.2|804.6|0
1641260860000|2022-01-04 01:47:40|807.43|804.83|807.54|804.94|807.67|805.07|807.43|804.83|0
1641260870000|2022-01-04 01:47:50|807.43|804.83|807.67|805.07|807.67|805.07|807.43|804.83|0
1641260890000|2022-01-04 01:48:10|807.54|804.94|807.43|804.83|807.54|804.94|807.43|804.83|0
1641260900000|2022-01-04 01:48:20|807.2|804.6|807.2|804.6|807.31|804.71|807.2|804.6|0
1641260910000|2022-01-04 01:48:30|807.31|804.71|807.31|804.71|807.31|804.71|807.2|804.6|0
1641260920000|2022-01-04 01:48:40|807.43|804.83|807.2|804.6|807.43|804.83|807.2|804.6|0
1641260930000|2022-01-04 01:48:50|807.08|804.48|807.08|804.48|807.2|804.6|807.08|804.48|0
1641260940000|2022-01-04 01:49:00|807.2|804.6|806.61|804.01|807.2|804.6|806.61|804.01|0
1641260950000|2022-01-04 01:49:10|806.5|803.9|806.5|803.9|806.61|804.01|806.5|803.9|0
1641260960000|2022-01-04 01:49:20|806.61|804.01|806.61|804.01|806.61|804.01|806.61|804.01|0
1641260970000|2022-01-04 01:49:30|806.5|803.9|806.61|804.01|806.61|804.01|806.5|803.9|0
1641260990000|2022-01-04 01:49:50|806.74|804.14|806.5|803.9|806.74|804.14|806.5|803.9|0
1641261000000|2022-01-04 01:50:00|806.74|804.14|806.74|804.14|806.74|804.14|806.74|804.14|0
1641261020000|2022-01-04 01:50:20|806.85|804.25|806.61|804.01|806.85|804.25|806.61|804.01|0
1641261030000|2022-01-04 01:50:30|806.5|803.9|806.5|803.9|806.5|803.9|806.5|803.9|0
1641261040000|2022-01-04 01:50:40|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261050000|2022-01-04 01:50:50|806.5|803.9|806.5|803.9|806.5|803.9|806.5|803.9|0
1641261060000|2022-01-04 01:51:00|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261080000|2022-01-04 01:51:20|806.04|803.44|806.04|803.44|806.04|803.44|806.04|803.44|0
1641261090000|2022-01-04 01:51:30|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261110000|2022-01-04 01:51:50|806.04|803.44|806.04|803.44|806.04|803.44|806.04|803.44|0
1641261120000|2022-01-04 01:52:00|805.81|803.21|806.04|803.44|806.04|803.44|805.81|803.21|0
1641261130000|2022-01-04 01:52:10|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261140000|2022-01-04 01:52:20|806.5|803.9|806.27|803.67|806.5|803.9|806.27|803.67|0
1641261150000|2022-01-04 01:52:30|806.38|803.78|806.27|803.67|806.38|803.78|806.27|803.67|0
1641261160000|2022-01-04 01:52:40|806.38|803.78|806.27|803.67|806.5|803.9|806.27|803.67|0
1641261170000|2022-01-04 01:52:50|806.5|803.9|806.5|803.9|806.5|803.9|806.5|803.9|0
1641261180000|2022-01-04 01:53:00|806.27|803.67|806.38|803.78|806.38|803.78|806.27|803.67|0
1641261190000|2022-01-04 01:53:10|806.27|803.67|806.27|803.67|806.27|803.67|806.04|803.44|0
1641261200000|2022-01-04 01:53:20|806.5|803.9|806.5|803.9|806.5|803.9|806.27|803.67|0
1641261210000|2022-01-04 01:53:30|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261230000|2022-01-04 01:53:50|806.04|803.44|806.04|803.44|806.04|803.44|806.04|803.44|0
1641261250000|2022-01-04 01:54:10|805.8|803.2|805.92|803.32|806.04|803.44|805.8|803.2|0
1641261260000|2022-01-04 01:54:20|806.04|803.44|806.27|803.67|806.27|803.67|806.04|803.44|0
1641261270000|2022-01-04 01:54:30|806.15|803.55|806.15|803.55|806.15|803.55|806.15|803.55|0
1641261280000|2022-01-04 01:54:40|806.04|803.44|806.04|803.44|806.04|803.44|806.04|803.44|0
1641261320000|2022-01-04 01:55:20|806.15|803.55|806.04|803.44|806.15|803.55|806.04|803.44|0
1641261330000|2022-01-04 01:55:30|806.15|803.55|806.15|803.55|806.15|803.55|806.15|803.55|0
1641261340000|2022-01-04 01:55:40|806.27|803.67|806.04|803.44|806.27|803.67|806.04|803.44|0
1641261350000|2022-01-04 01:55:50|805.8|803.2|805.8|803.2|805.8|803.2|805.8|803.2|0
1641261360000|2022-01-04 01:56:00|805.92|803.32|805.8|803.2|805.92|803.32|805.8|803.2|0
1641261380000|2022-01-04 01:56:20|806.04|803.44|806.04|803.44|806.04|803.44|806.04|803.44|0
1641261390000|2022-01-04 01:56:30|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261400000|2022-01-04 01:56:40|806.04|803.44|806.04|803.44|806.04|803.44|806.04|803.44|0
1641261420000|2022-01-04 01:57:00|805.8|803.2|805.8|803.2|805.8|803.2|805.8|803.2|0
1641261450000|2022-01-04 01:57:30|805.91|803.31|806.04|803.44|806.04|803.44|805.8|803.2|0
1641261460000|2022-01-04 01:57:40|805.8|803.2|806.04|803.44|806.04|803.44|805.8|803.2|0
1641261470000|2022-01-04 01:57:50|805.91|803.31|806.04|803.44|806.04|803.44|805.91|803.31|0
1641261480000|2022-01-04 01:58:00|805.91|803.31|805.91|803.31|805.91|803.31|805.8|803.2|0
1641261490000|2022-01-04 01:58:10|805.8|803.2|806.03|803.43|806.04|803.44|805.8|803.2|0
1641261500000|2022-01-04 01:58:20|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261510000|2022-01-04 01:58:30|806.73|804.13|806.73|804.13|806.73|804.13|806.73|804.13|0
1641261520000|2022-01-04 01:58:40|806.5|803.9|806.5|803.9|806.5|803.9|806.5|803.9|0
1641261530000|2022-01-04 01:58:50|806.73|804.13|806.73|804.13|806.73|804.13|806.73|804.13|0
1641261540000|2022-01-04 01:59:00|806.5|803.9|806.5|803.9|806.5|803.9|806.5|803.9|0
1641261560000|2022-01-04 01:59:20|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261570000|2022-01-04 01:59:30|806.5|803.9|806.27|803.67|806.5|803.9|806.27|803.67|0
1641261580000|2022-01-04 01:59:40|806.03|803.43|805.8|803.2|806.03|803.43|805.8|803.2|0
1641261590000|2022-01-04 01:59:50|805.91|803.31|805.8|803.2|805.91|803.31|805.8|803.2|0
1641261600000|2022-01-04 02:00:00|806.03|803.43|806.27|803.67|806.27|803.67|806.03|803.43|0
1641261610000|2022-01-04 02:00:10|806.03|803.43|806.03|803.43|806.27|803.67|806.03|803.43|0
1641261630000|2022-01-04 02:00:30|805.8|803.2|805.8|803.2|805.8|803.2|805.8|803.2|0
1641261640000|2022-01-04 02:00:40|805.91|803.31|806.03|803.43|806.03|803.43|805.91|803.31|0
1641261650000|2022-01-04 02:00:50|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261660000|2022-01-04 02:01:00|806.15|803.55|806.03|803.43|806.15|803.55|806.03|803.43|0
1641261670000|2022-01-04 02:01:10|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261690000|2022-01-04 02:01:30|806.03|803.43|806.03|803.43|806.03|803.43|806.03|803.43|0
1641261700000|2022-01-04 02:01:40|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261710000|2022-01-04 02:01:50|806.03|803.43|805.91|803.31|806.03|803.43|805.91|803.31|0
1641261720000|2022-01-04 02:02:00|806.03|803.43|805.8|803.2|806.03|803.43|805.8|803.2|0
1641261730000|2022-01-04 02:02:10|806.03|803.43|806.03|803.43|806.03|803.43|806.03|803.43|0
1641261740000|2022-01-04 02:02:20|805.91|803.31|806.03|803.43|806.03|803.43|805.91|803.31|0
1641261750000|2022-01-04 02:02:30|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261760000|2022-01-04 02:02:40|806.03|803.43|806.03|803.43|806.03|803.43|806.03|803.43|0
1641261770000|2022-01-04 02:02:50|806.14|803.54|806.27|803.67|806.27|803.67|806.14|803.54|0
1641261780000|2022-01-04 02:03:00|806.03|803.43|806.03|803.43|806.27|803.67|806.03|803.43|0
1641261790000|2022-01-04 02:03:10|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261810000|2022-01-04 02:03:30|806.5|803.9|806.03|803.43|806.5|803.9|806.03|803.43|0
1641261820000|2022-01-04 02:03:40|806.27|803.67|806.27|803.67|806.27|803.67|806.27|803.67|0
1641261840000|2022-01-04 02:04:00|806.38|803.78|806.27|803.67|806.38|803.78|806.27|803.67|0
1641261850000|2022-01-04 02:04:10|806.5|803.9|806.61|804.01|806.73|804.13|806.5|803.9|0
1641261860000|2022-01-04 02:04:20|806.73|804.13|806.5|803.9|806.73|804.13|806.5|803.9|0
1641261870000|2022-01-04 02:04:30|806.14|803.54|806.03|803.43|806.26|803.66|806.03|803.43|0
1641261890000|2022-01-04 02:04:50|805.8|803.2|805.68|803.08|805.8|803.2|805.68|803.08|0
1641261900000|2022-01-04 02:05:00|805.57|802.97|805.34|802.74|805.57|802.97|805.34|802.74|0
1641261920000|2022-01-04 02:05:20|805.45|802.85|805.57|802.97|805.57|802.97|805.34|802.74|0
1641261930000|2022-01-04 02:05:30|805.45|802.85|805.34|802.74|805.45|802.85|805.34|802.74|0
1641261940000|2022-01-04 02:05:40|805.45|802.85|805.57|802.97|805.57|802.97|805.45|802.85|0
1641261960000|2022-01-04 02:06:00|805.34|802.74|805.57|802.97|805.57|802.97|805.34|802.74|0
1641261970000|2022-01-04 02:06:10|805.34|802.74|805.45|802.85|805.45|802.85|805.33|802.73|0
1641261980000|2022-01-04 02:06:20|805.33|802.73|805.33|802.73|805.57|802.97|805.33|802.73|0
1641261990000|2022-01-04 02:06:30|805.57|802.97|805.8|803.2|805.8|803.2|805.57|802.97|0
1641262010000|2022-01-04 02:06:50|806.03|803.43|806.03|803.43|806.03|803.43|805.8|803.2|0
1641262020000|2022-01-04 02:07:00|806.26|803.66|806.5|803.9|806.5|803.9|806.26|803.66|0
1641262030000|2022-01-04 02:07:10|806.38|803.78|806.26|803.66|806.38|803.78|806.26|803.66|0
1641262050000|2022-01-04 02:07:30|806.5|803.9|806.26|803.66|806.5|803.9|806.26|803.66|0
1641262060000|2022-01-04 02:07:40|806.03|803.43|806.03|803.43|806.03|803.43|806.03|803.43|0
1641262070000|2022-01-04 02:07:50|805.8|803.2|805.8|803.2|805.8|803.2|805.8|803.2|0
1641262080000|2022-01-04 02:08:00|805.91|803.31|806.03|803.43|806.26|803.66|805.91|803.31|0
1641262090000|2022-01-04 02:08:10|805.91|803.31|805.91|803.31|805.91|803.31|805.8|803.2|0
1641262100000|2022-01-04 02:08:20|806.03|803.43|806.03|803.43|806.03|803.43|806.03|803.43|0
1641262140000|2022-01-04 02:09:00|806.14|803.54|806.03|803.43|806.14|803.54|806.03|803.43|0
1641262160000|2022-01-04 02:09:20|805.8|803.2|805.8|803.2|805.8|803.2|805.8|803.2|0
1641262180000|2022-01-04 02:09:40|805.91|803.31|805.57|802.97|805.91|803.31|805.57|802.97|0
1641262190000|2022-01-04 02:09:50|805.68|803.08|805.8|803.2|805.8|803.2|805.68|803.08|0
1641262200000|2022-01-04 02:10:00|805.91|803.31|805.91|803.31|805.91|803.31|805.91|803.31|0
1641262210000|2022-01-04 02:10:10|806.03|803.43|806.03|803.43|806.03|803.43|806.03|803.43|0
1641262220000|2022-01-04 02:10:20|805.91|803.31|806.03|803.43|806.03|803.43|805.91|803.31|0
1641262270000|2022-01-04 02:11:10|806.26|803.66|806.26|803.66|806.26|803.66|806.26|803.66|0
1641262280000|2022-01-04 02:11:20|806.03|803.43|806.49|803.89|806.49|803.89|806.03|803.43|0
1641262290000|2022-01-04 02:11:30|806.37|803.77|806.37|803.77|806.37|803.77|806.37|803.77|0
1641262300000|2022-01-04 02:11:40|806.49|803.89|806.26|803.66|806.49|803.89|806.26|803.66|0
1641262320000|2022-01-04 02:12:00|806.03|803.43|806.26|803.66|806.26|803.66|806.03|803.43|0
1641262380000|2022-01-04 02:13:00|806.37|803.77|806.26|803.66|806.37|803.77|806.26|803.66|0
1641262390000|2022-01-04 02:13:10|806.37|803.77|806.26|803.66|806.37|803.77|806.26|803.66|0
1641262420000|2022-01-04 02:13:40|806.03|803.43|806.14|803.54|806.26|803.66|806.03|803.43|0
1641262430000|2022-01-04 02:13:50|806.26|803.66|806.26|803.66|806.26|803.66|806.26|803.66|0
1641262440000|2022-01-04 02:14:00|806.03|803.43|806.26|803.66|806.26|803.66|806.03|803.43|0
1641262470000|2022-01-04 02:14:30|806.49|803.89|806.49|803.89|806.49|803.89|806.26|803.66|0
1641262480000|2022-01-04 02:14:40|806.26|803.66|806.49|803.89|806.49|803.89|806.26|803.66|0
1641262490000|2022-01-04 02:14:50|806.37|803.77|806.26|803.66|806.37|803.77|806.26|803.66|0
1641262500000|2022-01-04 02:15:00|806.37|803.77|806.49|803.89|806.49|803.89|806.37|803.77|0
1641262510000|2022-01-04 02:15:10|806.26|803.66|806.49|803.89|806.49|803.89|806.26|803.66|0
1641262520000|2022-01-04 02:15:20|806.26|803.66|806.26|803.66|806.26|803.66|806.26|803.66|0
1641262530000|2022-01-04 02:15:30|806.49|803.89|806.26|803.66|806.49|803.89|806.26|803.66|0
1641262550000|2022-01-04 02:15:50|806.37|803.77|806.49|803.89|806.49|803.89|806.37|803.77|0
1641262580000|2022-01-04 02:16:20|806.37|803.77|806.26|803.66|806.37|803.77|806.26|803.66|0
1641262590000|2022-01-04 02:16:30|806.49|803.89|806.49|803.89|806.49|803.89|806.49|803.89|0
1641262620000|2022-01-04 02:17:00|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1641262630000|2022-01-04 02:17:10|806.49|803.89|806.72|804.12|806.72|804.12|806.49|803.89|0
1641262640000|2022-01-04 02:17:20|806.49|803.89|806.49|803.89|806.49|803.89|806.49|803.89|0
1641262660000|2022-01-04 02:17:40|806.37|803.77|806.37|803.77|806.37|803.77|806.37|803.77|0
1641262670000|2022-01-04 02:17:50|806.26|803.66|806.49|803.89|806.49|803.89|806.26|803.66|0
1641262680000|2022-01-04 02:18:00|806.6|804|806.49|803.89|806.6|804|806.49|803.89|0
1641262690000|2022-01-04 02:18:10|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1641262700000|2022-01-04 02:18:20|806.96|804.36|806.96|804.36|806.96|804.36|806.96|804.36|0
1641262710000|2022-01-04 02:18:30|806.84|804.24|807.19|804.59|807.19|804.59|806.84|804.24|0
1641262720000|2022-01-04 02:18:40|807.07|804.47|807.07|804.47|807.07|804.47|807.07|804.47|0
1641262730000|2022-01-04 02:18:50|807.19|804.59|807.19|804.59|807.19|804.59|807.19|804.59|0
1641262740000|2022-01-04 02:19:00|806.96|804.36|806.96|804.36|807.19|804.59|806.96|804.36|0
1641262760000|2022-01-04 02:19:20|806.84|804.24|806.72|804.12|806.84|804.24|806.72|804.12|0
1641262780000|2022-01-04 02:19:40|806.49|803.89|806.49|803.89|806.49|803.89|806.49|803.89|0
1641262800000|2022-01-04 02:20:00|806.26|803.66|806.26|803.66|806.26|803.66|806.26|803.66|0
1641262810000|2022-01-04 02:20:10|806.03|803.43|806.26|803.66|806.26|803.66|806.03|803.43|0
1641262820000|2022-01-04 02:20:20|806.03|803.43|806.03|803.43|806.03|803.43|806.03|803.43|0
1641262830000|2022-01-04 02:20:30|806.14|803.54|806.26|803.66|806.26|803.66|806.14|803.54|0
1641262850000|2022-01-04 02:20:50|806.03|803.43|806.26|803.66|806.26|803.66|806.03|803.43|0
1641262860000|2022-01-04 02:21:00|806.03|803.43|806.03|803.43|806.03|803.43|806.03|803.43|0
1641262890000|2022-01-04 02:21:30|806.26|803.66|806.26|803.66|806.26|803.66|806.26|803.66|0
1641262920000|2022-01-04 02:22:00|806.03|803.43|806.03|803.43|806.03|803.43|806.03|803.43|0
1641262930000|2022-01-04 02:22:10|806.26|803.66|806.26|803.66|806.26|803.66|806.26|803.66|0
1641262940000|2022-01-04 02:22:20|806.37|803.77|806.49|803.89|806.49|803.89|806.37|803.77|0
1641262950000|2022-01-04 02:22:30|806.26|803.66|806.49|803.89|806.49|803.89|806.26|803.66|0
1641262980000|2022-01-04 02:23:00|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1641262990000|2022-01-04 02:23:10|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263000000|2022-01-04 02:23:20|806.83|804.23|806.72|804.12|806.95|804.35|806.72|804.12|0
1641263010000|2022-01-04 02:23:30|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1641263030000|2022-01-04 02:23:50|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1641263040000|2022-01-04 02:24:00|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263060000|2022-01-04 02:24:20|807.07|804.47|807.19|804.59|807.19|804.59|807.07|804.47|0
1641263070000|2022-01-04 02:24:30|807.07|804.47|807.07|804.47|807.19|804.59|806.95|804.35|0
1641263080000|2022-01-04 02:24:40|807.19|804.59|806.95|804.35|807.19|804.59|806.95|804.35|0
1641263100000|2022-01-04 02:25:00|806.83|804.23|806.83|804.23|806.83|804.23|806.83|804.23|0
1641263110000|2022-01-04 02:25:10|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1641263120000|2022-01-04 02:25:20|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1641263140000|2022-01-04 02:25:40|806.83|804.23|806.83|804.23|806.83|804.23|806.83|804.23|0
1641263150000|2022-01-04 02:25:50|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1641263170000|2022-01-04 02:26:10|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263200000|2022-01-04 02:26:40|807.06|804.46|806.95|804.35|807.06|804.46|806.95|804.35|0
1641263240000|2022-01-04 02:27:20|807.06|804.46|807.06|804.46|807.06|804.46|807.06|804.46|0
1641263250000|2022-01-04 02:27:30|806.95|804.35|806.72|804.12|806.95|804.35|806.72|804.12|0
1641263280000|2022-01-04 02:28:00|806.95|804.35|807.06|804.46|807.06|804.46|806.95|804.35|0
1641263290000|2022-01-04 02:28:10|806.95|804.35|807.06|804.46|807.06|804.46|806.95|804.35|0
1641263300000|2022-01-04 02:28:20|807.19|804.59|807.18|804.58|807.19|804.59|807.18|804.58|0
1641263310000|2022-01-04 02:28:30|806.95|804.35|807.06|804.46|807.06|804.46|806.95|804.35|0
1641263320000|2022-01-04 02:28:40|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263330000|2022-01-04 02:28:50|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1641263340000|2022-01-04 02:29:00|806.72|804.12|806.72|804.12|806.83|804.23|806.72|804.12|0
1641263350000|2022-01-04 02:29:10|806.95|804.35|807.06|804.46|807.06|804.46|806.95|804.35|0
1641263360000|2022-01-04 02:29:20|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263390000|2022-01-04 02:29:50|807.06|804.46|807.18|804.58|807.18|804.58|807.06|804.46|0
1641263400000|2022-01-04 02:30:00|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263410000|2022-01-04 02:30:10|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1641263440000|2022-01-04 02:30:40|806.95|804.35|807.18|804.58|807.18|804.58|806.95|804.35|0
1641263450000|2022-01-04 02:30:50|806.95|804.35|806.95|804.35|807.06|804.46|806.95|804.35|0
1641263490000|2022-01-04 02:31:30|806.83|804.23|806.83|804.23|806.83|804.23|806.83|804.23|0
1641263500000|2022-01-04 02:31:40|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1641263530000|2022-01-04 02:32:10|806.49|803.89|806.49|803.89|806.49|803.89|806.49|803.89|0
1641263540000|2022-01-04 02:32:20|806.25|803.65|806.25|803.65|806.25|803.65|806.25|803.65|0
1641263560000|2022-01-04 02:32:40|806.49|803.89|806.72|804.12|806.72|804.12|806.49|803.89|0
1641263570000|2022-01-04 02:32:50|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1641263580000|2022-01-04 02:33:00|806.83|804.23|806.83|804.23|806.83|804.23|806.72|804.12|0
1641263600000|2022-01-04 02:33:20|806.95|804.35|807.06|804.46|807.06|804.46|806.95|804.35|0
1641263610000|2022-01-04 02:33:30|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263640000|2022-01-04 02:34:00|806.83|804.23|806.6|804|806.83|804.23|806.6|804|0
1641263650000|2022-01-04 02:34:10|806.49|803.89|806.49|803.89|806.72|804.12|806.49|803.89|0
1641263660000|2022-01-04 02:34:20|806.72|804.12|806.72|804.12|806.83|804.23|806.72|804.12|0
1641263670000|2022-01-04 02:34:30|806.83|804.23|806.83|804.23|806.83|804.23|806.83|804.23|0
1641263680000|2022-01-04 02:34:40|806.72|804.12|806.95|804.35|806.95|804.35|806.72|804.12|0
1641263700000|2022-01-04 02:35:00|806.83|804.23|806.95|804.35|806.95|804.35|806.83|804.23|0
1641263710000|2022-01-04 02:35:10|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1641263720000|2022-01-04 02:35:20|806.6|804|806.49|803.89|806.6|804|806.49|803.89|0
1641263740000|2022-01-04 02:35:40|806.25|803.65|806.49|803.89|806.49|803.89|806.25|803.65|0
1641263750000|2022-01-04 02:35:50|806.48|803.88|806.72|804.12|806.72|804.12|806.48|803.88|0
1641263760000|2022-01-04 02:36:00|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263790000|2022-01-04 02:36:30|806.72|804.12|806.72|804.12|806.72|804.12|806.72|804.12|0
1641263860000|2022-01-04 02:37:40|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263870000|2022-01-04 02:37:50|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1641263880000|2022-01-04 02:38:00|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263890000|2022-01-04 02:38:10|806.72|804.12|806.83|804.23|806.95|804.35|806.72|804.12|0
1641263900000|2022-01-04 02:38:20|806.72|804.12|806.95|804.35|806.95|804.35|806.72|804.12|0
1641263910000|2022-01-04 02:38:30|806.83|804.23|806.83|804.23|806.83|804.23|806.83|804.23|0
1641263920000|2022-01-04 02:38:40|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641263930000|2022-01-04 02:38:50|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1641263960000|2022-01-04 02:39:20|807.41|804.81|807.41|804.81|807.41|804.81|807.41|804.81|0
1641263990000|2022-01-04 02:39:50|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1641264060000|2022-01-04 02:41:00|806.95|804.35|806.95|804.35|806.95|804.35|806.95|804.35|0
1641264070000|2022-01-04 02:41:10|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1641264110000|2022-01-04 02:41:50|807.41|804.81|807.41|804.81|807.41|804.81|807.41|804.81|0
1641264150000|2022-01-04 02:42:30|807.64|805.04|807.41|804.81|807.64|805.04|807.41|804.81|0
1641264160000|2022-01-04 02:42:40|807.64|805.04|807.64|805.04|807.64|805.04|807.64|805.04|0
1641264200000|2022-01-04 02:43:20|807.41|804.81|807.64|805.04|807.64|805.04|807.41|804.81|0
1641264240000|2022-01-04 02:44:00|807.41|804.81|807.41|804.81|807.41|804.81|807.41|804.81|0
1641264250000|2022-01-04 02:44:10|807.64|805.04|807.64|805.04|807.64|805.04|807.64|805.04|0
1641264270000|2022-01-04 02:44:30|807.41|804.81|807.41|804.81|807.41|804.81|807.41|804.81|0
1641264290000|2022-01-04 02:44:50|807.52|804.92|807.64|805.04|807.64|805.04|807.52|804.92|0
1641264310000|2022-01-04 02:45:10|807.88|805.28|808.11|805.51|808.11|805.51|807.88|805.28|0
1641264330000|2022-01-04 02:45:30|807.99|805.39|807.88|805.28|807.99|805.39|807.88|805.28|0
1641264340000|2022-01-04 02:45:40|807.64|805.04|807.64|805.04|807.64|805.04|807.64|805.04|0
1641264360000|2022-01-04 02:46:00|807.41|804.81|807.41|804.81|807.52|804.92|807.41|804.81|0
1641264390000|2022-01-04 02:46:30|807.64|805.04|807.41|804.81|807.64|805.04|807.41|804.81|0
1641264400000|2022-01-04 02:46:40|807.64|805.04|807.41|804.81|807.64|805.04|807.41|804.81|0
1641264410000|2022-01-04 02:46:50|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1641264420000|2022-01-04 02:47:00|807.41|804.81|807.41|804.81|807.41|804.81|807.41|804.81|0
1641264440000|2022-01-04 02:47:20|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1641264450000|2022-01-04 02:47:30|807.41|804.81|807.41|804.81|807.41|804.81|807.41|804.81|0
1641264470000|2022-01-04 02:47:50|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1641264480000|2022-01-04 02:48:00|807.41|804.81|807.41|804.81|807.41|804.81|807.41|804.81|0
1641264490000|2022-01-04 02:48:10|807.18|804.58|807.18|804.58|807.18|804.58|807.18|804.58|0
1641264500000|2022-01-04 02:48:20|807.29|804.69|807.41|804.81|807.41|804.81|807.29|804.69|0
1641264520000|2022-01-04 02:48:40|807.52|804.92|807.41|804.81|807.52|804.92|807.41|804.81|0
1641264530000|2022-01-04 02:48:50|807.52|804.92|807.52|804.92|807.52|804.92|807.52|804.92|0
1641264540000|2022-01-04 02:49:00|807.64|805.04|807.64|805.04|807.64|805.04|807.64|805.04|0
1641264610000|2022-01-04 02:50:10|807.87|805.27|807.75|805.15|807.87|805.27|807.75|805.15|0
1641264620000|2022-01-04 02:50:20|807.87|805.27|808.11|805.51|808.11|805.51|807.87|805.27|0
1641264630000|2022-01-04 02:50:30|807.99|805.39|808.11|805.51|808.11|805.51|807.99|805.39|0
1641264660000|2022-01-04 02:51:00|807.99|805.39|807.99|805.39|807.99|805.39|807.99|805.39|0
1641264670000|2022-01-04 02:51:10|807.98|805.38|808.11|805.51|808.11|805.51|807.98|805.38|0
1641264700000|2022-01-04 02:51:40|807.87|805.27|807.87|805.27|807.87|805.27|807.87|805.27|0
1641264710000|2022-01-04 02:51:50|808.11|805.51|808.11|805.51|808.11|805.51|808.11|805.51|0
1641264720000|2022-01-04 02:52:00|808.22|805.62|808.11|805.51|808.22|805.62|808.11|805.51|0
1641264750000|2022-01-04 02:52:30|808.22|805.62|808.22|805.62|808.22|805.62|808.22|805.62|0
1641264760000|2022-01-04 02:52:40|808.34|805.74|808.34|805.74|808.34|805.74|808.34|805.74|0
1641264780000|2022-01-04 02:53:00|808.11|805.51|808.34|805.74|808.34|805.74|808.11|805.51|0
1641264790000|2022-01-04 02:53:10|808.22|805.62|808.34|805.74|808.34|805.74|808.22|805.62|0
1641264800000|2022-01-04 02:53:20|808.22|805.62|808.34|805.74|808.34|805.74|808.22|805.62|0
1641264830000|2022-01-04 02:53:50|808.57|805.97|808.57|805.97|808.57|805.97|808.57|805.97|0
1641264840000|2022-01-04 02:54:00|808.8|806.2|808.8|806.2|808.8|806.2|808.8|806.2|0
1641264860000|2022-01-04 02:54:20|808.57|805.97|808.8|806.2|808.8|806.2|808.57|805.97|0
1641264870000|2022-01-04 02:54:30|808.68|806.08|808.68|806.08|808.68|806.08|808.68|806.08|0
1641264880000|2022-01-04 02:54:40|808.8|806.2|808.8|806.2|808.8|806.2|808.68|806.08|0
1641264920000|2022-01-04 02:55:20|808.57|805.97|808.57|805.97|808.57|805.97|808.57|805.97|0
1641264950000|2022-01-04 02:55:50|808.8|806.2|808.8|806.2|808.8|806.2|808.8|806.2|0
1641264990000|2022-01-04 02:56:30|808.57|805.97|808.57|805.97|808.57|805.97|808.57|805.97|0
1641265010000|2022-01-04 02:56:50|808.34|805.74|808.34|805.74|808.34|805.74|808.34|805.74|0
1641265020000|2022-01-04 02:57:00|808.57|805.97|808.34|805.74|808.57|805.97|808.34|805.74|0
1641265050000|2022-01-04 02:57:30|808.57|805.97|808.57|805.97|808.57|805.97|808.57|805.97|0
1641265100000|2022-01-04 02:58:20|808.8|806.2|808.8|806.2|808.8|806.2|808.8|806.2|0
1641265130000|2022-01-04 02:58:50|809.03|806.43|809.73|807.13|809.73|807.13|809.03|806.43|0
1641265140000|2022-01-04 02:59:00|809.84|807.24|809.96|807.36|809.96|807.36|809.84|807.24|0
1641265160000|2022-01-04 02:59:20|810.2|807.6|810.2|807.6|810.2|807.6|810.2|807.6|0
1641265170000|2022-01-04 02:59:30|809.96|807.36|810.2|807.6|810.2|807.6|809.96|807.36|0
1641265180000|2022-01-04 02:59:40|809.96|807.36|809.96|807.36|809.96|807.36|809.96|807.36|0
1641265200000|2022-01-04 03:00:00|810.07|807.47|810.19|807.59|810.2|807.6|810.07|807.47|0
1641265210000|2022-01-04 03:00:10|810.43|807.83|810.43|807.83|810.43|807.83|810.43|807.83|0
1641265220000|2022-01-04 03:00:20|810.19|807.59|810.19|807.59|810.19|807.59|810.19|807.59|0
1641265240000|2022-01-04 03:00:40|809.96|807.36|809.73|807.13|809.96|807.36|809.73|807.13|0
1641265250000|2022-01-04 03:00:50|809.5|806.9|809.73|807.13|809.73|807.13|809.5|806.9|0
1641265260000|2022-01-04 03:01:00|809.5|806.9|809.61|807.01|809.73|807.13|809.5|806.9|0
1641265270000|2022-01-04 03:01:10|809.5|806.9|809.26|806.66|809.5|806.9|809.26|806.66|0
1641265280000|2022-01-04 03:01:20|809.14|806.54|809.03|806.43|809.14|806.54|809.03|806.43|0
1641265290000|2022-01-04 03:01:30|809.14|806.54|809.03|806.43|809.26|806.66|809.03|806.43|0
1641265320000|2022-01-04 03:02:00|808.8|806.2|808.8|806.2|808.8|806.2|808.8|806.2|0
1641265350000|2022-01-04 03:02:30|809.03|806.43|809.03|806.43|809.03|806.43|809.03|806.43|0
1641265360000|2022-01-04 03:02:40|808.91|806.31|809.03|806.43|809.03|806.43|808.91|806.31|0
1641265370000|2022-01-04 03:02:50|808.8|806.2|809.03|806.43|809.03|806.43|808.8|806.2|0
1641265380000|2022-01-04 03:03:00|808.91|806.31|808.8|806.2|809.03|806.43|808.8|806.2|0
1641265390000|2022-01-04 03:03:10|809.03|806.43|809.03|806.43|809.03|806.43|809.03|806.43|0
1641265400000|2022-01-04 03:03:20|808.8|806.2|809.14|806.54|809.14|806.54|808.8|806.2|0
1641265410000|2022-01-04 03:03:30|809.03|806.43|809.03|806.43|809.03|806.43|809.03|806.43|0
1641265420000|2022-01-04 03:03:40|809.26|806.66|809.03|806.43|809.26|806.66|809.03|806.43|0
1641265430000|2022-01-04 03:03:50|809.14|806.54|809.03|806.43|809.14|806.54|809.03|806.43|0
1641265440000|2022-01-04 03:04:00|809.14|806.54|809.14|806.54|809.26|806.66|809.14|806.54|0
1641265450000|2022-01-04 03:04:10|809.26|806.66|809.03|806.43|809.26|806.66|809.03|806.43|0
1641265470000|2022-01-04 03:04:30|808.8|806.2|808.8|806.2|808.8|806.2|808.8|806.2|0
1641265490000|2022-01-04 03:04:50|808.91|806.31|809.03|806.43|809.03|806.43|808.91|806.31|0
1641265510000|2022-01-04 03:05:10|808.8|806.2|808.8|806.2|808.8|806.2|808.8|806.2|0
1641265520000|2022-01-04 03:05:20|809.03|806.43|809.03|806.43|809.03|806.43|809.03|806.43|0
1641265530000|2022-01-04 03:05:30|808.91|806.31|808.57|805.97|808.91|806.31|808.57|805.97|0
1641265540000|2022-01-04 03:05:40|808.33|805.73|808.33|805.73|808.33|805.73|808.33|805.73|0
1641265560000|2022-01-04 03:06:00|808.44|805.84|808.21|805.61|808.44|805.84|808.21|805.61|0
1641265570000|2022-01-04 03:06:10|808.33|805.73|808.33|805.73|808.33|805.73|808.33|805.73|0
1641265620000|2022-01-04 03:07:00|808.56|805.96|808.33|805.73|808.56|805.96|808.33|805.73|0
1641265630000|2022-01-04 03:07:10|808.44|805.84|808.44|805.84|808.44|805.84|808.44|805.84|0
1641265640000|2022-01-04 03:07:20|808.33|805.73|808.33|805.73|808.33|805.73|808.33|805.73|0
1641265690000|2022-01-04 03:08:10|808.44|805.84|808.44|805.84|808.44|805.84|808.44|805.84|0
1641265700000|2022-01-04 03:08:20|808.33|805.73|808.33|805.73|808.33|805.73|808.33|805.73|0
1641265720000|2022-01-04 03:08:40|808.21|805.61|808.33|805.73|808.33|805.73|808.21|805.61|0
1641265740000|2022-01-04 03:09:00|808.56|805.96|808.44|805.84|808.56|805.96|808.44|805.84|0
1641265750000|2022-01-04 03:09:10|808.56|805.96|808.56|805.96|808.56|805.96|808.56|805.96|0
1641265800000|2022-01-04 03:10:00|808.33|805.73|808.44|805.84|808.44|805.84|808.33|805.73|0
1641265810000|2022-01-04 03:10:10|808.56|805.96|808.56|805.96|808.56|805.96|808.44|805.84|0
1641265830000|2022-01-04 03:10:30|808.33|805.73|808.33|805.73|808.33|805.73|808.33|805.73|0
1641265840000|2022-01-04 03:10:40|808.56|805.96|808.56|805.96|808.56|805.96|808.56|805.96|0
1641265870000|2022-01-04 03:11:10|808.8|806.2|808.8|806.2|808.8|806.2|808.8|806.2|0
1641265880000|2022-01-04 03:11:20|808.67|806.07|808.8|806.2|808.8|806.2|808.67|806.07|0
1641265900000|2022-01-04 03:11:40|808.56|805.96|808.8|806.2|808.8|806.2|808.56|805.96|0
1641265930000|2022-01-04 03:12:10|808.56|805.96|808.56|805.96|808.56|805.96|808.56|805.96|0
1641265990000|2022-01-04 03:13:10|808.79|806.19|808.67|806.07|808.79|806.19|808.56|805.96|0
1641266000000|2022-01-04 03:13:20|808.79|806.19|808.79|806.19|808.79|806.19|808.79|806.19|0
1641266030000|2022-01-04 03:13:50|808.56|805.96|808.56|805.96|808.56|805.96|808.56|805.96|0
1641266040000|2022-01-04 03:14:00|808.79|806.19|808.79|806.19|808.79|806.19|808.79|806.19|0
1641266050000|2022-01-04 03:14:10|808.56|805.96|808.56|805.96|808.56|805.96|808.56|805.96|0
1641266070000|2022-01-04 03:14:30|808.79|806.19|808.79|806.19|808.79|806.19|808.79|806.19|0
1641266090000|2022-01-04 03:14:50|808.56|805.96|808.56|805.96|808.56|805.96|808.56|805.96|0
1641266100000|2022-01-04 03:15:00|808.79|806.19|808.79|806.19|808.79|806.19|808.79|806.19|0
1641266170000|2022-01-04 03:16:10|808.91|806.31|808.91|806.31|808.91|806.31|808.91|806.31|0
1641266180000|2022-01-04 03:16:20|809.03|806.43|809.03|806.43|809.03|806.43|809.03|806.43|0
1641266190000|2022-01-04 03:16:30|809.26|806.66|809.03|806.43|809.26|806.66|809.03|806.43|0
1641266230000|2022-01-04 03:17:10|809.26|806.66|809.26|806.66|809.26|806.66|809.26|806.66|0
1641266240000|2022-01-04 03:17:20|809.03|806.43|809.26|806.66|809.26|806.66|809.03|806.43|0
1641266250000|2022-01-04 03:17:30|809.03|806.43|809.26|806.66|809.26|806.66|809.03|806.43|0
1641266270000|2022-01-04 03:17:50|809.14|806.54|809.26|806.66|809.26|806.66|809.14|806.54|0
1641266280000|2022-01-04 03:18:00|809.03|806.43|809.14|806.54|809.14|806.54|809.03|806.43|0
1641266290000|2022-01-04 03:18:10|809.03|806.43|809.03|806.43|809.14|806.54|809.03|806.43|0
1641266300000|2022-01-04 03:18:20|809.14|806.54|809.03|806.43|809.14|806.54|809.03|806.43|0
1641266310000|2022-01-04 03:18:30|809.26|806.66|809.26|806.66|809.26|806.66|809.26|806.66|0
1641266370000|2022-01-04 03:19:30|809.49|806.89|809.49|806.89|809.49|806.89|809.49|806.89|0
1641266400000|2022-01-04 03:20:00|809.72|807.12|809.72|807.12|809.72|807.12|809.72|807.12|0
1641266420000|2022-01-04 03:20:20|809.49|806.89|809.49|806.89|809.49|806.89|809.49|806.89|0
1641266430000|2022-01-04 03:20:30|809.72|807.12|809.72|807.12|809.72|807.12|809.72|807.12|0
1641266460000|2022-01-04 03:21:00|809.95|807.35|809.95|807.35|809.95|807.35|809.95|807.35|0
1641266470000|2022-01-04 03:21:10|809.83|807.23|809.83|807.23|809.83|807.23|809.83|807.23|0
1641266480000|2022-01-04 03:21:20|809.95|807.35|809.95|807.35|809.95|807.35|809.95|807.35|0
1641266490000|2022-01-04 03:21:30|810.19|807.59|810.19|807.59|810.19|807.59|810.19|807.59|0
1641266550000|2022-01-04 03:22:30|810.42|807.82|810.65|808.05|810.65|808.05|810.42|807.82|0
1641266570000|2022-01-04 03:22:50|810.53|807.93|810.42|807.82|810.53|807.93|810.42|807.82|0
1641266600000|2022-01-04 03:23:20|810.65|808.05|810.65|808.05|810.65|808.05|810.65|808.05|0
1641266630000|2022-01-04 03:23:50|810.42|807.82|810.42|807.82|810.42|807.82|810.42|807.82|0
1641266660000|2022-01-04 03:24:20|810.65|808.05|810.88|808.28|810.88|808.28|810.65|808.05|0
1641266680000|2022-01-04 03:24:40|810.65|808.05|810.65|808.05|810.65|808.05|810.65|808.05|0
1641266710000|2022-01-04 03:25:10|810.42|807.82|810.65|808.05|810.65|808.05|810.42|807.82|0
1641266720000|2022-01-04 03:25:20|810.42|807.82|810.42|807.82|810.42|807.82|810.42|807.82|0
1641266730000|2022-01-04 03:25:30|810.88|808.28|810.88|808.28|810.88|808.28|810.88|808.28|0
1641266830000|2022-01-04 03:27:10|810.65|808.05|810.65|808.05|810.65|808.05|810.65|808.05|0
1641266860000|2022-01-04 03:27:40|810.88|808.28|810.88|808.28|810.88|808.28|810.88|808.28|0
1641266890000|2022-01-04 03:28:10|810.65|808.05|810.65|808.05|810.65|808.05|810.65|808.05|0
1641266990000|2022-01-04 03:29:50|810.42|807.82|810.42|807.82|810.42|807.82|810.42|807.82|0
1641267000000|2022-01-04 03:30:00|810.65|808.05|810.65|808.05|810.65|808.05|810.65|808.05|0
1641267010000|2022-01-04 03:30:10|810.53|807.93|810.42|807.82|810.53|807.93|810.42|807.82|0
1641267020000|2022-01-04 03:30:20|810.18|807.58|810.18|807.58|810.18|807.58|810.18|807.58|0
1641267050000|2022-01-04 03:30:50|810.29|807.69|810.42|807.82|810.42|807.82|810.29|807.69|0
1641267160000|2022-01-04 03:32:40|810.41|807.81|810.41|807.81|810.41|807.81|810.41|807.81|0
1641267170000|2022-01-04 03:32:50|810.65|808.05|810.65|808.05|810.65|808.05|810.65|808.05|0
1641267230000|2022-01-04 03:33:50|810.41|807.81|810.41|807.81|810.41|807.81|810.41|807.81|0
1641267240000|2022-01-04 03:34:00|810.65|808.05|810.65|808.05|810.65|808.05|810.65|808.05|0
1641267250000|2022-01-04 03:34:10|810.53|807.93|810.65|808.05|810.65|808.05|810.53|807.93|0
1641267290000|2022-01-04 03:34:50|810.88|808.28|810.76|808.16|810.88|808.28|810.76|808.16|0
1641267300000|2022-01-04 03:35:00|810.88|808.28|810.88|808.28|810.88|808.28|810.88|808.28|0
1641267310000|2022-01-04 03:35:10|810.76|808.16|810.65|808.05|810.76|808.16|810.65|808.05|0
1641267320000|2022-01-04 03:35:20|810.41|807.81|810.41|807.81|810.41|807.81|810.41|807.81|0
1641267450000|2022-01-04 03:37:30|810.18|807.58|810.41|807.81|810.41|807.81|810.18|807.58|0
1641267460000|2022-01-04 03:37:40|810.29|807.69|810.41|807.81|810.41|807.81|810.29|807.69|0
1641267560000|2022-01-04 03:39:20|810.52|807.92|810.65|808.05|810.65|808.05|810.52|807.92|0
1641267570000|2022-01-04 03:39:30|810.52|807.92|810.41|807.81|810.52|807.92|810.41|807.81|0
1641267580000|2022-01-04 03:39:40|810.64|808.04|810.64|808.04|810.64|808.04|810.64|808.04|0
1641267690000|2022-01-04 03:41:30|810.76|808.16|810.64|808.04|810.76|808.16|810.64|808.04|0
1641267710000|2022-01-04 03:41:50|810.88|808.28|810.88|808.28|810.88|808.28|810.88|808.28|0
1641267720000|2022-01-04 03:42:00|810.76|808.16|810.88|808.28|810.88|808.28|810.64|808.04|0
1641267730000|2022-01-04 03:42:10|810.76|808.16|810.64|808.04|810.76|808.16|810.64|808.04|0
1641267740000|2022-01-04 03:42:20|810.88|808.28|810.88|808.28|810.88|808.28|810.88|808.28|0
1641267820000|2022-01-04 03:43:40|811.11|808.51|811.11|808.51|811.11|808.51|811.11|808.51|0
1641267870000|2022-01-04 03:44:30|811.22|808.62|811.11|808.51|811.22|808.62|811.11|808.51|0
1641267880000|2022-01-04 03:44:40|811.22|808.62|811.34|808.74|811.34|808.74|811.11|808.51|0
1641267890000|2022-01-04 03:44:50|811.11|808.51|811.34|808.74|811.34|808.74|811.11|808.51|0
1641267950000|2022-01-04 03:45:50|811.11|808.51|811.22|808.62|811.22|808.62|811.11|808.51|0
1641267960000|2022-01-04 03:46:00|811.11|808.51|811.11|808.51|811.11|808.51|811.11|808.51|0
1641267970000|2022-01-04 03:46:10|811.34|808.74|811.34|808.74|811.34|808.74|811.34|808.74|0
1641267980000|2022-01-04 03:46:20|811.57|808.97|811.57|808.97|811.57|808.97|811.57|808.97|0
1641268000000|2022-01-04 03:46:40|811.34|808.74|811.34|808.74|811.34|808.74|811.34|808.74|0
1641268090000|2022-01-04 03:48:10|811.45|808.85|811.45|808.85|811.57|808.97|811.45|808.85|0
1641268100000|2022-01-04 03:48:20|811.57|808.97|811.34|808.74|811.57|808.97|811.34|808.74|0
1641268110000|2022-01-04 03:48:30|811.45|808.85|811.34|808.74|811.45|808.85|811.34|808.74|0
1641268120000|2022-01-04 03:48:40|811.57|808.97|811.57|808.97|811.57|808.97|811.57|808.97|0
1641268130000|2022-01-04 03:48:50|811.34|808.74|811.34|808.74|811.34|808.74|811.34|808.74|0
1641268180000|2022-01-04 03:49:40|811.11|808.51|811.11|808.51|811.11|808.51|811.11|808.51|0
1641268240000|2022-01-04 03:50:40|810.87|808.27|810.87|808.27|810.87|808.27|810.87|808.27|0
1641268330000|2022-01-04 03:52:10|810.64|808.04|810.64|808.04|810.64|808.04|810.64|808.04|0
1641268350000|2022-01-04 03:52:30|810.87|808.27|810.87|808.27|810.87|808.27|810.87|808.27|0
1641268380000|2022-01-04 03:53:00|810.64|808.04|810.64|808.04|810.64|808.04|810.64|808.04|0
1641268390000|2022-01-04 03:53:10|810.87|808.27|810.87|808.27|810.87|808.27|810.87|808.27|0
1641268400000|2022-01-04 03:53:20|810.75|808.15|810.75|808.15|810.75|808.15|810.75|808.15|0
1641268410000|2022-01-04 03:53:30|810.64|808.04|810.64|808.04|810.75|808.15|810.64|808.04|0
1641268460000|2022-01-04 03:54:20|810.41|807.81|810.41|807.81|810.41|807.81|810.41|807.81|0
1641268470000|2022-01-04 03:54:30|810.52|807.92|810.41|807.81|810.52|807.92|810.41|807.81|0
1641268490000|2022-01-04 03:54:50|810.52|807.92|810.41|807.81|810.52|807.92|810.41|807.81|0
1641268500000|2022-01-04 03:55:00|810.52|807.92|810.41|807.81|810.52|807.92|810.41|807.81|0
1641268540000|2022-01-04 03:55:40|810.52|807.92|810.64|808.04|810.64|808.04|810.52|807.92|0
1641268600000|2022-01-04 03:56:40|810.41|807.81|810.41|807.81|810.41|807.81|810.41|807.81|0
1641268620000|2022-01-04 03:57:00|810.64|808.04|810.64|808.04|810.64|808.04|810.64|808.04|0
1641268670000|2022-01-04 03:57:50|810.87|808.27|810.87|808.27|810.87|808.27|810.87|808.27|0
1641268680000|2022-01-04 03:58:00|810.75|808.15|810.87|808.27|810.87|808.27|810.75|808.15|0
1641268690000|2022-01-04 03:58:10|810.75|808.15|810.87|808.27|810.87|808.27|810.75|808.15|0
1641268700000|2022-01-04 03:58:20|810.64|808.04|810.87|808.27|810.87|808.27|810.64|808.04|0
1641268720000|2022-01-04 03:58:40|810.64|808.04|810.64|808.04|810.64|808.04|810.64|808.04|0
1641268730000|2022-01-04 03:58:50|810.87|808.27|810.87|808.27|810.87|808.27|810.87|808.27|0
1641268760000|2022-01-04 03:59:20|811.1|808.5|811.1|808.5|811.1|808.5|811.1|808.5|0
1641268780000|2022-01-04 03:59:40|810.87|808.27|810.87|808.27|810.87|808.27|810.87|808.27|0
1641268810000|2022-01-04 04:00:10|811.1|808.5|811.1|808.5|811.1|808.5|811.1|808.5|0
1641268820000|2022-01-04 04:00:20|810.87|808.27|810.87|808.27|810.87|808.27|810.87|808.27|0
1641268920000|2022-01-04 04:02:00|811.1|808.5|811.1|808.5|811.1|808.5|811.1|808.5|0
1641268930000|2022-01-04 04:02:10|810.98|808.38|811.1|808.5|811.1|808.5|810.98|808.38|0
1641268990000|2022-01-04 04:03:10|811.33|808.73|811.33|808.73|811.33|808.73|811.33|808.73|0
1641269040000|2022-01-04 04:04:00|811.21|808.61|811.1|808.5|811.21|808.61|811.1|808.5|0
1641269100000|2022-01-04 04:05:00|810.87|808.27|810.87|808.27|811.1|808.5|810.87|808.27|0
1641269170000|2022-01-04 04:06:10|810.63|808.03|810.63|808.03|810.63|808.03|810.63|808.03|0
1641269280000|2022-01-04 04:08:00|810.87|808.27|810.87|808.27|810.87|808.27|810.87|808.27|0
1641269350000|2022-01-04 04:09:10|811.1|808.5|811.1|808.5|811.1|808.5|811.1|808.5|0
1641269390000|2022-01-04 04:09:50|811.33|808.73|811.33|808.73|811.33|808.73|811.33|808.73|0
1641269410000|2022-01-04 04:10:10|811.1|808.5|811.1|808.5|811.1|808.5|811.1|808.5|0
1641269420000|2022-01-04 04:10:20|811.33|808.73|811.33|808.73|811.33|808.73|811.33|808.73|0
1641269440000|2022-01-04 04:10:40|811.1|808.5|811.1|808.5|811.1|808.5|811.1|808.5|0
1641269550000|2022-01-04 04:12:30|811.33|808.73|811.33|808.73|811.33|808.73|811.33|808.73|0
1641269700000|2022-01-04 04:15:00|811.1|808.5|811.33|808.73|811.33|808.73|811.1|808.5|0
1641269780000|2022-01-04 04:16:20|811.21|808.61|811.33|808.73|811.33|808.73|811.21|808.61|0
1641269790000|2022-01-04 04:16:30|811.1|808.5|811.21|808.61|811.21|808.61|811.1|808.5|0
1641269800000|2022-01-04 04:16:40|811.33|808.73|811.21|808.61|811.33|808.73|811.1|808.5|0
1641269810000|2022-01-04 04:16:50|811.33|808.73|811.1|808.5|811.33|808.73|811.1|808.5|0
1641269820000|2022-01-04 04:17:00|811.33|808.73|811.33|808.73|811.33|808.73|811.33|808.73|0
1641269950000|2022-01-04 04:19:10|811.56|808.96|811.56|808.96|811.56|808.96|811.56|808.96|0
1641269970000|2022-01-04 04:19:30|811.79|809.19|811.79|809.19|811.79|809.19|811.79|809.19|0
1641270050000|2022-01-04 04:20:50|812.03|809.43|812.96|810.36|812.96|810.36|812.03|809.43|0
1641270090000|2022-01-04 04:21:30|812.72|810.12|812.72|810.12|812.72|810.12|812.72|810.12|0
1641270120000|2022-01-04 04:22:00|812.49|809.89|812.49|809.89|812.49|809.89|812.49|809.89|0
1641270180000|2022-01-04 04:23:00|812.72|810.12|812.72|810.12|812.72|810.12|812.72|810.12|0
1641270210000|2022-01-04 04:23:30|812.83|810.23|812.83|810.23|812.83|810.23|812.72|810.12|0
1641270220000|2022-01-04 04:23:40|812.72|810.12|812.72|810.12|812.72|810.12|812.72|810.12|0
1641270250000|2022-01-04 04:24:10|812.95|810.35|812.95|810.35|812.95|810.35|812.95|810.35|0
1641270270000|2022-01-04 04:24:30|813.42|810.82|813.65|811.05|813.65|811.05|813.42|810.82|0
1641270290000|2022-01-04 04:24:50|813.89|811.29|813.89|811.29|813.89|811.29|813.89|811.29|0
1641270300000|2022-01-04 04:25:00|813.65|811.05|813.65|811.05|813.65|811.05|813.65|811.05|0
1641270310000|2022-01-04 04:25:10|813.42|810.82|813.19|810.59|813.42|810.82|813.19|810.59|0
1641270330000|2022-01-04 04:25:30|813.42|810.82|813.19|810.59|813.42|810.82|813.19|810.59|0
1641270340000|2022-01-04 04:25:40|813.42|810.82|813.42|810.82|813.42|810.82|813.42|810.82|0
1641270350000|2022-01-04 04:25:50|813.65|811.05|813.65|811.05|813.65|811.05|813.65|811.05|0
1641270360000|2022-01-04 04:26:00|813.42|810.82|813.65|811.05|813.65|811.05|813.42|810.82|0
1641270370000|2022-01-04 04:26:10|813.89|811.29|814.12|811.52|814.12|811.52|813.89|811.29|0
1641270390000|2022-01-04 04:26:30|813.88|811.28|813.88|811.28|814|811.4|813.88|811.28|0
1641270400000|2022-01-04 04:26:40|813.76|811.16|813.76|811.16|813.76|811.16|813.76|811.16|0
1641270410000|2022-01-04 04:26:50|813.88|811.28|813.88|811.28|813.88|811.28|813.65|811.05|0
1641270450000|2022-01-04 04:27:30|813.76|811.16|813.76|811.16|813.88|811.28|813.76|811.16|0
1641270460000|2022-01-04 04:27:40|813.65|811.05|813.88|811.28|813.88|811.28|813.65|811.05|0
1641270490000|2022-01-04 04:28:10|813.65|811.05|813.76|811.16|813.76|811.16|813.65|811.05|0
1641270500000|2022-01-04 04:28:20|813.88|811.28|813.88|811.28|813.88|811.28|813.88|811.28|0
1641270540000|2022-01-04 04:29:00|813.76|811.16|813.65|811.05|813.76|811.16|813.65|811.05|0
1641270550000|2022-01-04 04:29:10|813.88|811.28|813.76|811.16|813.88|811.28|813.76|811.16|0
1641270560000|2022-01-04 04:29:20|813.65|811.05|813.88|811.28|813.88|811.28|813.65|811.05|0
1641270570000|2022-01-04 04:29:30|813.76|811.16|813.76|811.16|813.88|811.28|813.76|811.16|0
1641270580000|2022-01-04 04:29:40|813.88|811.28|813.88|811.28|813.88|811.28|813.88|811.28|0
1641270590000|2022-01-04 04:29:50|814|811.4|814|811.4|814|811.4|814|811.4|0
1641270600000|2022-01-04 04:30:00|813.88|811.28|813.88|811.28|814|811.4|813.88|811.28|0
1641270610000|2022-01-04 04:30:10|814|811.4|813.88|811.28|814.12|811.52|813.88|811.28|0
1641270620000|2022-01-04 04:30:20|814.12|811.52|814.12|811.52|814.12|811.52|814.12|811.52|0
1641270650000|2022-01-04 04:30:50|814.35|811.75|814.35|811.75|814.35|811.75|814.35|811.75|0
1641270670000|2022-01-04 04:31:10|814.12|811.52|814.23|811.63|814.23|811.63|814.12|811.52|0
1641270680000|2022-01-04 04:31:20|814.12|811.52|814.12|811.52|814.12|811.52|814.12|811.52|0
1641270730000|2022-01-04 04:32:10|814.23|811.63|814.12|811.52|814.23|811.63|814.12|811.52|0
1641270810000|2022-01-04 04:33:30|813.88|811.28|813.88|811.28|813.88|811.28|813.88|811.28|0
1641270830000|2022-01-04 04:33:50|813.99|811.39|813.99|811.39|813.99|811.39|813.99|811.39|0
1641270840000|2022-01-04 04:34:00|813.88|811.28|813.88|811.28|813.88|811.28|813.88|811.28|0
1641270870000|2022-01-04 04:34:30|814.11|811.51|814.11|811.51|814.11|811.51|814.11|811.51|0
1641270880000|2022-01-04 04:34:40|813.88|811.28|813.88|811.28|813.88|811.28|813.88|811.28|0
1641270940000|2022-01-04 04:35:40|814.11|811.51|814.11|811.51|814.11|811.51|814.11|811.51|0
1641270950000|2022-01-04 04:35:50|813.99|811.39|814.11|811.51|814.11|811.51|813.99|811.39|0
1641271050000|2022-01-04 04:37:30|813.99|811.39|813.99|811.39|813.99|811.39|813.99|811.39|0
1641271060000|2022-01-04 04:37:40|814.11|811.51|814.11|811.51|814.11|811.51|814.11|811.51|0
1641271070000|2022-01-04 04:37:50|813.88|811.28|814.11|811.51|814.11|811.51|813.88|811.28|0
1641271090000|2022-01-04 04:38:10|813.88|811.28|813.88|811.28|814.11|811.51|813.88|811.28|0
1641271160000|2022-01-04 04:39:20|813.65|811.05|813.88|811.28|813.88|811.28|813.65|811.05|0
1641271200000|2022-01-04 04:40:00|813.65|811.05|813.88|811.28|813.88|811.28|813.65|811.05|0
1641271210000|2022-01-04 04:40:10|813.76|811.16|813.65|811.05|813.76|811.16|813.65|811.05|0
1641271230000|2022-01-04 04:40:30|813.76|811.16|813.88|811.28|813.88|811.28|813.76|811.16|0
1641271250000|2022-01-04 04:40:50|813.65|811.05|813.76|811.16|813.76|811.16|813.65|811.05|0
1641271260000|2022-01-04 04:41:00|813.65|811.05|813.88|811.28|813.88|811.28|813.65|811.05|0
1641271270000|2022-01-04 04:41:10|813.65|811.05|813.65|811.05|813.65|811.05|813.65|811.05|0
1641271280000|2022-01-04 04:41:20|813.88|811.28|813.65|811.05|813.88|811.28|813.65|811.05|0
1641271320000|2022-01-04 04:42:00|813.88|811.28|813.88|811.28|813.88|811.28|813.88|811.28|0
1641271350000|2022-01-04 04:42:30|814.11|811.51|814.11|811.51|814.11|811.51|814.11|811.51|0
1641271390000|2022-01-04 04:43:10|813.88|811.28|813.88|811.28|813.88|811.28|813.88|811.28|0
1641271500000|2022-01-04 04:45:00|814.11|811.51|814.11|811.51|814.11|811.51|814.11|811.51|0
1641271510000|2022-01-04 04:45:10|813.88|811.28|814.11|811.51|814.11|811.51|813.88|811.28|0
1641271520000|2022-01-04 04:45:20|814.22|811.62|814.22|811.62|814.22|811.62|814.11|811.51|0
1641271530000|2022-01-04 04:45:30|814.34|811.74|814.34|811.74|814.34|811.74|814.34|811.74|0
1641271550000|2022-01-04 04:45:50|814.22|811.62|814.22|811.62|814.34|811.74|814.22|811.62|0
1641271560000|2022-01-04 04:46:00|814.34|811.74|814.34|811.74|814.34|811.74|814.22|811.62|0
1641271640000|2022-01-04 04:47:20|814.58|811.98|814.58|811.98|814.58|811.98|814.58|811.98|0
1641271680000|2022-01-04 04:48:00|814.45|811.85|814.58|811.98|814.58|811.98|814.45|811.85|0
1641271690000|2022-01-04 04:48:10|814.45|811.85|814.34|811.74|814.45|811.85|814.34|811.74|0
1641271760000|2022-01-04 04:49:20|814.45|811.85|814.34|811.74|814.45|811.85|814.34|811.74|0
1641271840000|2022-01-04 04:50:40|814.45|811.85|814.34|811.74|814.57|811.97|814.34|811.74|0
1641271860000|2022-01-04 04:51:00|814.57|811.97|814.57|811.97|814.57|811.97|814.57|811.97|0
1641271930000|2022-01-04 04:52:10|814.69|812.09|814.57|811.97|814.69|812.09|814.57|811.97|0
1641271940000|2022-01-04 04:52:20|814.81|812.21|814.81|812.21|814.81|812.21|814.81|812.21|0
1641272040000|2022-01-04 04:54:00|814.92|812.32|815.04|812.44|815.04|812.44|814.92|812.32|0
1641272060000|2022-01-04 04:54:20|815.5|812.9|815.5|812.9|815.5|812.9|815.5|812.9|0
1641272130000|2022-01-04 04:55:30|815.27|812.67|815.27|812.67|815.27|812.67|815.27|812.67|0
1641272170000|2022-01-04 04:56:10|815.04|812.44|815.27|812.67|815.27|812.67|815.04|812.44|0
1641272180000|2022-01-04 04:56:20|815.15|812.55|815.27|812.67|815.27|812.67|815.04|812.44|0
1641272360000|2022-01-04 04:59:20|815.04|812.44|815.04|812.44|815.04|812.44|815.04|812.44|0
1641272400000|2022-01-04 05:00:00|815.27|812.67|815.27|812.67|815.27|812.67|815.27|812.67|0
1641272430000|2022-01-04 05:00:30|815.5|812.9|815.5|812.9|815.5|812.9|815.5|812.9|0
1641272440000|2022-01-04 05:00:40|815.27|812.67|815.5|812.9|815.5|812.9|815.27|812.67|0
1641272450000|2022-01-04 05:00:50|815.73|813.13|815.73|813.13|815.73|813.13|815.73|813.13|0
1641272470000|2022-01-04 05:01:10|815.5|812.9|815.5|812.9|815.5|812.9|815.5|812.9|0
1641272510000|2022-01-04 05:01:50|815.27|812.67|815.5|812.9|815.5|812.9|815.27|812.67|0
1641272530000|2022-01-04 05:02:10|815.38|812.78|815.38|812.78|815.38|812.78|815.38|812.78|0
1641272540000|2022-01-04 05:02:20|815.27|812.67|815.27|812.67|815.38|812.78|815.27|812.67|0
1641272550000|2022-01-04 05:02:30|815.38|812.78|815.27|812.67|815.38|812.78|815.27|812.67|0
1641272590000|2022-01-04 05:03:10|815.04|812.44|815.04|812.44|815.04|812.44|815.04|812.44|0
1641272620000|2022-01-04 05:03:40|815.27|812.67|815.15|812.55|815.27|812.67|815.15|812.55|0
1641272630000|2022-01-04 05:03:50|815.27|812.67|815.03|812.43|815.27|812.67|815.03|812.43|0
1641272660000|2022-01-04 05:04:20|815.15|812.55|815.03|812.43|815.15|812.55|815.03|812.43|0
1641272670000|2022-01-04 05:04:30|815.15|812.55|815.27|812.67|815.27|812.67|815.03|812.43|0
1641272690000|2022-01-04 05:04:50|815.03|812.43|815.27|812.67|815.27|812.67|815.03|812.43|0
1641272780000|2022-01-04 05:06:20|815.5|812.9|815.5|812.9|815.5|812.9|815.5|812.9|0
1641272790000|2022-01-04 05:06:30|815.27|812.67|815.27|812.67|815.27|812.67|815.27|812.67|0
1641272800000|2022-01-04 05:06:40|815.5|812.9|815.5|812.9|815.5|812.9|815.5|812.9|0
1641272820000|2022-01-04 05:07:00|815.27|812.67|815.27|812.67|815.27|812.67|815.27|812.67|0
1641272900000|2022-01-04 05:08:20|815.5|812.9|815.27|812.67|815.5|812.9|815.27|812.67|0
1641272930000|2022-01-04 05:08:50|815.5|812.9|815.38|812.78|815.5|812.9|815.27|812.67|0
1641272940000|2022-01-04 05:09:00|815.27|812.67|815.5|812.9|815.5|812.9|815.27|812.67|0
1641272950000|2022-01-04 05:09:10|815.27|812.67|815.27|812.67|815.27|812.67|815.27|812.67|0
1641272960000|2022-01-04 05:09:20|815.5|812.9|815.5|812.9|815.5|812.9|815.5|812.9|0
1641272980000|2022-01-04 05:09:40|815.27|812.67|815.27|812.67|815.27|812.67|815.27|812.67|0
1641272990000|2022-01-04 05:09:50|815.5|812.9|815.5|812.9|815.5|812.9|815.5|812.9|0
1641273010000|2022-01-04 05:10:10|815.73|813.13|815.73|813.13|815.73|813.13|815.73|813.13|0
1641273030000|2022-01-04 05:10:30|815.5|812.9|815.5|812.9|815.5|812.9|815.5|812.9|0
1641273050000|2022-01-04 05:10:50|815.61|813.01|815.5|812.9|815.61|813.01|815.5|812.9|0
1641273060000|2022-01-04 05:11:00|815.73|813.13|815.73|813.13|815.73|813.13|815.73|813.13|0
1641273170000|2022-01-04 05:12:50|815.96|813.36|815.96|813.36|815.96|813.36|815.96|813.36|0
1641273190000|2022-01-04 05:13:10|816.2|813.6|816.2|813.6|816.2|813.6|816.2|813.6|0
1641273240000|2022-01-04 05:14:00|815.96|813.36|815.96|813.36|815.96|813.36|815.96|813.36|0
1641273250000|2022-01-04 05:14:10|816.2|813.6|816.2|813.6|816.2|813.6|815.96|813.36|0
1641273260000|2022-01-04 05:14:20|815.96|813.36|815.96|813.36|815.96|813.36|815.96|813.36|0
1641273370000|2022-01-04 05:16:10|815.73|813.13|815.96|813.36|815.96|813.36|815.73|813.13|0
1641273380000|2022-01-04 05:16:20|815.73|813.13|815.73|813.13|815.73|813.13|815.73|813.13|0
1641273400000|2022-01-04 05:16:40|815.61|813.01|815.73|813.13|815.73|813.13|815.61|813.01|0
1641273410000|2022-01-04 05:16:50|815.61|813.01|815.73|813.13|815.73|813.13|815.61|813.01|0
1641273430000|2022-01-04 05:17:10|815.96|813.36|815.96|813.36|815.96|813.36|815.96|813.36|0
1641273440000|2022-01-04 05:17:20|815.84|813.24|815.73|813.13|815.84|813.24|815.73|813.13|0
1641273450000|2022-01-04 05:17:30|815.96|813.36|815.96|813.36|815.96|813.36|815.96|813.36|0
1641273480000|2022-01-04 05:18:00|816.19|813.59|816.89|814.29|816.89|814.29|816.19|813.59|0
1641273490000|2022-01-04 05:18:10|816.66|814.06|816.66|814.06|816.66|814.06|816.66|814.06|0
1641273500000|2022-01-04 05:18:20|816.77|814.17|816.89|814.29|816.89|814.29|816.77|814.17|0
1641273530000|2022-01-04 05:18:50|817.13|814.53|816.89|814.29|817.13|814.53|816.89|814.29|0
1641273540000|2022-01-04 05:19:00|817.13|814.53|817.13|814.53|817.13|814.53|817.13|814.53|0
1641273560000|2022-01-04 05:19:20|816.89|814.29|816.89|814.29|816.89|814.29|816.89|814.29|0
1641273590000|2022-01-04 05:19:50|817.13|814.53|817.13|814.53|817.13|814.53|817.13|814.53|0
1641273600000|2022-01-04 05:20:00|816.89|814.29|816.89|814.29|816.89|814.29|816.89|814.29|0
1641273620000|2022-01-04 05:20:20|817|814.4|817|814.4|817|814.4|817|814.4|0
1641273630000|2022-01-04 05:20:30|816.89|814.29|816.89|814.29|816.89|814.29|816.89|814.29|0
1641273650000|2022-01-04 05:20:50|817.12|814.52|817.12|814.52|817.12|814.52|817.12|814.52|0
1641273660000|2022-01-04 05:21:00|816.89|814.29|816.89|814.29|816.89|814.29|816.89|814.29|0
1641273670000|2022-01-04 05:21:10|817|814.4|817|814.4|817|814.4|817|814.4|0
1641273680000|2022-01-04 05:21:20|816.89|814.29|816.89|814.29|816.89|814.29|816.89|814.29|0
1641273860000|2022-01-04 05:24:20|817.12|814.52|817.12|814.52|817.12|814.52|817.12|814.52|0
1641273890000|2022-01-04 05:24:50|817.36|814.76|817.36|814.76|817.36|814.76|817.36|814.76|0
1641273900000|2022-01-04 05:25:00|817.12|814.52|817.12|814.52|817.12|814.52|817.12|814.52|0
1641273910000|2022-01-04 05:25:10|816.89|814.29|816.89|814.29|816.89|814.29|816.89|814.29|0
1641273940000|2022-01-04 05:25:40|816.66|814.06|816.89|814.29|816.89|814.29|816.66|814.06|0
1641273950000|2022-01-04 05:25:50|816.66|814.06|816.66|814.06|816.66|814.06|816.66|814.06|0
1641273960000|2022-01-04 05:26:00|816.89|814.29|816.66|814.06|816.89|814.29|816.66|814.06|0
1641274000000|2022-01-04 05:26:40|816.89|814.29|816.66|814.06|816.89|814.29|816.66|814.06|0
1641274110000|2022-01-04 05:28:30|816.89|814.29|816.89|814.29|816.89|814.29|816.89|814.29|0
1641274140000|2022-01-04 05:29:00|817.12|814.52|817.12|814.52|817.12|814.52|817.12|814.52|0
1641274150000|2022-01-04 05:29:10|816.89|814.29|816.89|814.29|816.89|814.29|816.89|814.29|0
1641274160000|2022-01-04 05:29:20|817|814.4|816.89|814.29|817|814.4|816.89|814.29|0
1641274170000|2022-01-04 05:29:30|817.12|814.52|817.12|814.52|817.12|814.52|817.12|814.52|0
1641274180000|2022-01-04 05:29:40|817.35|814.75|817.59|814.99|817.59|814.99|817.35|814.75|0
1641274200000|2022-01-04 05:30:00|817.35|814.75|817.59|814.99|817.59|814.99|817.35|814.75|0
1641274210000|2022-01-04 05:30:10|817.35|814.75|817.35|814.75|817.35|814.75|817.35|814.75|0
1641274230000|2022-01-04 05:30:30|817.59|814.99|817.59|814.99|817.59|814.99|817.35|814.75|0
1641274260000|2022-01-04 05:31:00|817.47|814.87|817.35|814.75|817.47|814.87|817.35|814.75|0
1641274310000|2022-01-04 05:31:50|817.12|814.52|817.12|814.52|817.12|814.52|817.12|814.52|0
1641274330000|2022-01-04 05:32:10|817.23|814.63|817.23|814.63|817.23|814.63|817.23|814.63|0
1641274340000|2022-01-04 05:32:20|817.12|814.52|817.35|814.75|817.35|814.75|817.12|814.52|0
1641274360000|2022-01-04 05:32:40|817.23|814.63|817.12|814.52|817.23|814.63|817.12|814.52|0
1641274370000|2022-01-04 05:32:50|817.23|814.63|817.12|814.52|817.23|814.63|817.12|814.52|0
1641274390000|2022-01-04 05:33:10|816.89|814.29|817.12|814.52|817.12|814.52|816.89|814.29|0
1641274430000|2022-01-04 05:33:50|817.35|814.75|817.35|814.75|817.35|814.75|817.35|814.75|0
1641274450000|2022-01-04 05:34:10|817.12|814.52|817.12|814.52|817.12|814.52|817.12|814.52|0
1641274460000|2022-01-04 05:34:20|817.35|814.75|817.35|814.75|817.35|814.75|817.35|814.75|0
1641274530000|2022-01-04 05:35:30|817.59|814.99|817.59|814.99|817.59|814.99|817.59|814.99|0
1641274550000|2022-01-04 05:35:50|817.35|814.75|817.59|814.99|817.59|814.99|817.35|814.75|0
1641274570000|2022-01-04 05:36:10|817.82|815.22|817.59|814.99|817.82|815.22|817.59|814.99|0
1641274580000|2022-01-04 05:36:20|817.82|815.22|817.82|815.22|817.82|815.22|817.82|815.22|0
1641274600000|2022-01-04 05:36:40|817.59|814.99|817.59|814.99|817.59|814.99|817.59|814.99|0
1641274610000|2022-01-04 05:36:50|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641274630000|2022-01-04 05:37:10|817.7|815.1|817.58|814.98|817.7|815.1|817.58|814.98|0
1641274640000|2022-01-04 05:37:20|817.82|815.22|817.82|815.22|817.82|815.22|817.82|815.22|0
1641274660000|2022-01-04 05:37:40|817.58|814.98|817.58|814.98|817.82|815.22|817.58|814.98|0
1641274670000|2022-01-04 05:37:50|817.7|815.1|817.7|815.1|817.7|815.1|817.7|815.1|0
1641274680000|2022-01-04 05:38:00|817.82|815.22|817.7|815.1|817.82|815.22|817.7|815.1|0
1641274690000|2022-01-04 05:38:10|817.82|815.22|817.82|815.22|817.82|815.22|817.82|815.22|0
1641274720000|2022-01-04 05:38:40|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641274730000|2022-01-04 05:38:50|817.7|815.1|817.58|814.98|817.7|815.1|817.58|814.98|0
1641274750000|2022-01-04 05:39:10|817.82|815.22|817.82|815.22|817.82|815.22|817.82|815.22|0
1641274760000|2022-01-04 05:39:20|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641274780000|2022-01-04 05:39:40|817.35|814.75|817.46|814.86|817.46|814.86|817.35|814.75|0
1641274790000|2022-01-04 05:39:50|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641274800000|2022-01-04 05:40:00|817.35|814.75|817.46|814.86|817.46|814.86|817.35|814.75|0
1641274810000|2022-01-04 05:40:10|817.58|814.98|817.35|814.75|817.58|814.98|817.35|814.75|0
1641274820000|2022-01-04 05:40:20|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641274860000|2022-01-04 05:41:00|817.35|814.75|817.35|814.75|817.35|814.75|817.35|814.75|0
1641274910000|2022-01-04 05:41:50|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641274980000|2022-01-04 05:43:00|817.82|815.22|817.58|814.98|817.82|815.22|817.58|814.98|0
1641274990000|2022-01-04 05:43:10|817.82|815.22|817.82|815.22|817.82|815.22|817.82|815.22|0
1641275020000|2022-01-04 05:43:40|817.93|815.33|818.05|815.45|818.05|815.45|817.93|815.33|0
1641275050000|2022-01-04 05:44:10|817.93|815.33|817.82|815.22|817.93|815.33|817.82|815.22|0
1641275060000|2022-01-04 05:44:20|818.05|815.45|817.93|815.33|818.05|815.45|817.93|815.33|0
1641275070000|2022-01-04 05:44:30|817.82|815.22|817.82|815.22|817.82|815.22|817.82|815.22|0
1641275090000|2022-01-04 05:44:50|817.58|814.98|817.82|815.22|817.82|815.22|817.58|814.98|0
1641275100000|2022-01-04 05:45:00|817.81|815.21|817.58|814.98|817.81|815.21|817.58|814.98|0
1641275110000|2022-01-04 05:45:10|817.81|815.21|817.81|815.21|817.81|815.21|817.81|815.21|0
1641275190000|2022-01-04 05:46:30|817.93|815.33|818.05|815.45|818.05|815.45|817.81|815.21|0
1641275200000|2022-01-04 05:46:40|817.81|815.21|817.81|815.21|818.05|815.45|817.81|815.21|0
1641275210000|2022-01-04 05:46:50|817.93|815.33|817.81|815.21|817.93|815.33|817.81|815.21|0
1641275270000|2022-01-04 05:47:50|818.05|815.45|818.05|815.45|818.05|815.45|818.05|815.45|0
1641275320000|2022-01-04 05:48:40|817.81|815.21|817.81|815.21|817.81|815.21|817.81|815.21|0
1641275330000|2022-01-04 05:48:50|818.05|815.45|818.05|815.45|818.05|815.45|818.05|815.45|0
1641275340000|2022-01-04 05:49:00|817.81|815.21|817.81|815.21|817.93|815.33|817.81|815.21|0
1641275370000|2022-01-04 05:49:30|818.05|815.45|818.05|815.45|818.05|815.45|818.05|815.45|0
1641275420000|2022-01-04 05:50:20|817.81|815.21|818.05|815.45|818.05|815.45|817.81|815.21|0
1641275430000|2022-01-04 05:50:30|817.92|815.32|817.81|815.21|817.92|815.32|817.81|815.21|0
1641275460000|2022-01-04 05:51:00|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641275580000|2022-01-04 05:53:00|817.81|815.21|817.81|815.21|817.81|815.21|817.81|815.21|0
1641275610000|2022-01-04 05:53:30|818.04|815.44|818.04|815.44|818.04|815.44|818.04|815.44|0
1641275620000|2022-01-04 05:53:40|817.81|815.21|817.81|815.21|817.81|815.21|817.81|815.21|0
1641275700000|2022-01-04 05:55:00|818.04|815.44|817.81|815.21|818.04|815.44|817.81|815.21|0
1641275710000|2022-01-04 05:55:10|817.92|815.32|817.81|815.21|817.92|815.32|817.81|815.21|0
1641275750000|2022-01-04 05:55:50|818.04|815.44|817.81|815.21|818.04|815.44|817.81|815.21|0
1641275760000|2022-01-04 05:56:00|818.04|815.44|818.04|815.44|818.04|815.44|818.04|815.44|0
1641275770000|2022-01-04 05:56:10|817.92|815.32|817.81|815.21|818.04|815.44|817.81|815.21|0
1641275790000|2022-01-04 05:56:30|818.04|815.44|818.04|815.44|818.04|815.44|818.04|815.44|0
1641275810000|2022-01-04 05:56:50|818.28|815.68|818.28|815.68|818.28|815.68|818.28|815.68|0
1641275820000|2022-01-04 05:57:00|818.04|815.44|818.04|815.44|818.04|815.44|818.04|815.44|0
1641275850000|2022-01-04 05:57:30|817.92|815.32|818.04|815.44|818.04|815.44|817.92|815.32|0
1641275880000|2022-01-04 05:58:00|817.81|815.21|817.81|815.21|817.81|815.21|817.81|815.21|0
1641275890000|2022-01-04 05:58:10|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641275900000|2022-01-04 05:58:20|817.81|815.21|817.81|815.21|817.81|815.21|817.81|815.21|0
1641275950000|2022-01-04 05:59:10|817.69|815.09|817.69|815.09|817.81|815.21|817.69|815.09|0
1641275960000|2022-01-04 05:59:20|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641275990000|2022-01-04 05:59:50|817.81|815.21|817.58|814.98|817.81|815.21|817.58|814.98|0
1641276000000|2022-01-04 06:00:00|817.81|815.21|817.58|814.98|817.81|815.21|817.58|814.98|0
1641276010000|2022-01-04 06:00:10|817.81|815.21|817.81|815.21|817.81|815.21|817.81|815.21|0
1641276040000|2022-01-04 06:00:40|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641276100000|2022-01-04 06:01:40|817.81|815.21|817.81|815.21|817.81|815.21|817.81|815.21|0
1641276110000|2022-01-04 06:01:50|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641276120000|2022-01-04 06:02:00|817.81|815.21|817.81|815.21|817.81|815.21|817.81|815.21|0
1641276160000|2022-01-04 06:02:40|817.58|814.98|817.58|814.98|817.58|814.98|817.58|814.98|0
1641276170000|2022-01-04 06:02:50|817.69|815.09|817.58|814.98|817.69|815.09|817.58|814.98|0
1641276180000|2022-01-04 06:03:00|817.81|815.21|817.58|814.98|817.81|815.21|817.58|814.98|0
1641276200000|2022-01-04 06:03:20|817.57|814.97|817.57|814.97|817.57|814.97|817.57|814.97|0
1641276230000|2022-01-04 06:03:50|817.34|814.74|817.34|814.74|817.34|814.74|817.34|814.74|0
1641276240000|2022-01-04 06:04:00|817.57|814.97|817.57|814.97|817.57|814.97|817.57|814.97|0
1641276250000|2022-01-04 06:04:10|817.81|815.21|817.81|815.21|817.81|815.21|817.81|815.21|0
1641276440000|2022-01-04 06:07:20|817.92|815.32|818.04|815.44|818.04|815.44|817.92|815.32|0
1641276470000|2022-01-04 06:07:50|818.27|815.67|818.27|815.67|818.27|815.67|818.27|815.67|0
1641276500000|2022-01-04 06:08:20|818.51|815.91|818.51|815.91|818.51|815.91|818.51|815.91|0
1641276530000|2022-01-04 06:08:50|818.74|816.14|818.74|816.14|818.74|816.14|818.74|816.14|0
1641276540000|2022-01-04 06:09:00|818.51|815.91|818.51|815.91|818.51|815.91|818.51|815.91|0
1641276550000|2022-01-04 06:09:10|818.27|815.67|818.27|815.67|818.27|815.67|818.27|815.67|0
1641276570000|2022-01-04 06:09:30|818.5|815.9|818.27|815.67|818.5|815.9|818.27|815.67|0
1641276600000|2022-01-04 06:10:00|818.5|815.9|818.27|815.67|818.5|815.9|818.27|815.67|0
1641276630000|2022-01-04 06:10:30|818.5|815.9|818.5|815.9|818.5|815.9|818.5|815.9|0
1641276640000|2022-01-04 06:10:40|818.27|815.67|818.27|815.67|818.27|815.67|818.27|815.67|0
1641276650000|2022-01-04 06:10:50|818.5|815.9|818.5|815.9|818.5|815.9|818.5|815.9|0
1641276750000|2022-01-04 06:12:30|818.62|816.02|818.74|816.14|818.74|816.14|818.5|815.9|0
1641276830000|2022-01-04 06:13:50|818.5|815.9|818.5|815.9|818.5|815.9|818.5|815.9|0
1641276840000|2022-01-04 06:14:00|818.74|816.14|818.74|816.14|818.74|816.14|818.74|816.14|0
1641276850000|2022-01-04 06:14:10|818.5|815.9|818.5|815.9|818.5|815.9|818.5|815.9|0
1641276860000|2022-01-04 06:14:20|818.27|815.67|818.27|815.67|818.27|815.67|818.27|815.67|0
1641276900000|2022-01-04 06:15:00|818.15|815.55|818.04|815.44|818.15|815.55|818.04|815.44|0
1641276930000|2022-01-04 06:15:30|817.8|815.2|817.8|815.2|817.8|815.2|817.8|815.2|0
1641276970000|2022-01-04 06:16:10|817.68|815.08|817.57|814.97|817.68|815.08|817.57|814.97|0
1641276980000|2022-01-04 06:16:20|817.34|814.74|817.34|814.74|817.45|814.85|817.34|814.74|0
1641276990000|2022-01-04 06:16:30|817.57|814.97|817.34|814.74|817.57|814.97|817.34|814.74|0
1641277020000|2022-01-04 06:17:00|817.1|814.5|817.1|814.5|817.1|814.5|817.1|814.5|0
1641277030000|2022-01-04 06:17:10|816.87|814.27|816.64|814.04|816.87|814.27|816.64|814.04|0
1641277040000|2022-01-04 06:17:20|816.87|814.27|816.87|814.27|816.87|814.27|816.87|814.27|0
1641277050000|2022-01-04 06:17:30|816.98|814.38|816.87|814.27|816.98|814.38|816.87|814.27|0
1641277060000|2022-01-04 06:17:40|816.64|814.04|816.64|814.04|816.64|814.04|816.64|814.04|0
1641277080000|2022-01-04 06:18:00|816.4|813.8|816.4|813.8|816.4|813.8|816.4|813.8|0
1641277090000|2022-01-04 06:18:10|816.64|814.04|816.64|814.04|816.64|814.04|816.64|814.04|0
1641277100000|2022-01-04 06:18:20|816.52|813.92|816.52|813.92|816.52|813.92|816.52|813.92|0
1641277110000|2022-01-04 06:18:30|816.64|814.04|816.64|814.04|816.64|814.04|816.64|814.04|0
1641277150000|2022-01-04 06:19:10|816.4|813.8|816.4|813.8|816.4|813.8|816.4|813.8|0
1641277200000|2022-01-04 06:20:00|816.17|813.57|816.17|813.57|816.17|813.57|816.17|813.57|0
1641277210000|2022-01-04 06:20:10|815.94|813.34|815.94|813.34|815.94|813.34|815.94|813.34|0
1641277230000|2022-01-04 06:20:30|816.05|813.45|815.94|813.34|816.05|813.45|815.94|813.34|0
1641277240000|2022-01-04 06:20:40|816.17|813.57|815.94|813.34|816.17|813.57|815.94|813.34|0
1641277290000|2022-01-04 06:21:30|816.17|813.57|816.17|813.57|816.17|813.57|816.17|813.57|0
1641277300000|2022-01-04 06:21:40|815.94|813.34|815.94|813.34|816.17|813.57|815.94|813.34|0
1641277340000|2022-01-04 06:22:20|816.05|813.45|815.94|813.34|816.05|813.45|815.94|813.34|0
1641277350000|2022-01-04 06:22:30|816.17|813.57|816.17|813.57|816.17|813.57|816.17|813.57|0
1641277370000|2022-01-04 06:22:50|816.4|813.8|816.4|813.8|816.4|813.8|816.4|813.8|0
1641277380000|2022-01-04 06:23:00|816.28|813.68|816.17|813.57|816.28|813.68|816.17|813.57|0
1641277460000|2022-01-04 06:24:20|816.4|813.8|816.28|813.68|816.4|813.8|816.28|813.68|0
1641277470000|2022-01-04 06:24:30|816.4|813.8|816.4|813.8|816.4|813.8|816.4|813.8|0
1641277490000|2022-01-04 06:24:50|816.63|814.03|816.63|814.03|816.63|814.03|816.63|814.03|0
1641277520000|2022-01-04 06:25:20|816.4|813.8|816.4|813.8|816.4|813.8|816.4|813.8|0
1641277530000|2022-01-04 06:25:30|816.63|814.03|816.51|813.91|816.63|814.03|816.51|813.91|0
1641277540000|2022-01-04 06:25:40|816.63|814.03|816.63|814.03|816.63|814.03|816.63|814.03|0
1641277560000|2022-01-04 06:26:00|816.4|813.8|816.4|813.8|816.4|813.8|816.4|813.8|0
1641277570000|2022-01-04 06:26:10|816.63|814.03|816.4|813.8|816.63|814.03|816.4|813.8|0
1641277680000|2022-01-04 06:28:00|816.17|813.57|816.4|813.8|816.4|813.8|816.17|813.57|0
1641277690000|2022-01-04 06:28:10|816.28|813.68|816.28|813.68|816.28|813.68|816.28|813.68|0
1641277700000|2022-01-04 06:28:20|816.17|813.57|816.17|813.57|816.28|813.68|816.17|813.57|0
1641277720000|2022-01-04 06:28:40|816.28|813.68|816.28|813.68|816.28|813.68|816.28|813.68|0
1641277730000|2022-01-04 06:28:50|816.17|813.57|816.17|813.57|816.17|813.57|816.17|813.57|0
1641277780000|2022-01-04 06:29:40|815.93|813.33|815.93|813.33|815.93|813.33|815.93|813.33|0
1641277790000|2022-01-04 06:29:50|816.17|813.57|816.17|813.57|816.17|813.57|816.17|813.57|0
1641277800000|2022-01-04 06:30:00|816.05|813.45|815.93|813.33|816.05|813.45|815.93|813.33|0
1641277810000|2022-01-04 06:30:10|816.17|813.57|816.17|813.57|816.17|813.57|816.17|813.57|0
1641277840000|2022-01-04 06:30:40|816.4|813.8|816.4|813.8|816.4|813.8|816.4|813.8|0
1641277860000|2022-01-04 06:31:00|816.17|813.57|816.17|813.57|816.17|813.57|816.17|813.57|0
1641277920000|2022-01-04 06:32:00|816.4|813.8|816.4|813.8|816.4|813.8|816.4|813.8|0
1641277930000|2022-01-04 06:32:10|816.17|813.57|816.17|813.57|816.17|813.57|816.17|813.57|0
1641277940000|2022-01-04 06:32:20|816.28|813.68|816.17|813.57|816.4|813.8|816.17|813.57|0
1641277960000|2022-01-04 06:32:40|816.28|813.68|816.17|813.57|816.28|813.68|816.17|813.57|0
1641277970000|2022-01-04 06:32:50|816.4|813.8|816.4|813.8|816.4|813.8|816.4|813.8|0
1641277980000|2022-01-04 06:33:00|816.28|813.68|816.28|813.68|816.4|813.8|816.28|813.68|0
1641277990000|2022-01-04 06:33:10|816.17|813.57|816.17|813.57|816.17|813.57|816.17|813.57|0
1641278060000|2022-01-04 06:34:20|816.4|813.8|816.4|813.8|816.4|813.8|816.4|813.8|0
1641278070000|2022-01-04 06:34:30|816.63|814.03|816.63|814.03|816.63|814.03|816.63|814.03|0
1641278100000|2022-01-04 06:35:00|816.86|814.26|816.86|814.26|816.86|814.26|816.86|814.26|0
1641278130000|2022-01-04 06:35:30|816.98|814.38|817.1|814.5|817.1|814.5|816.98|814.38|0
1641278150000|2022-01-04 06:35:50|816.86|814.26|816.86|814.26|816.86|814.26|816.86|814.26|0
1641278260000|2022-01-04 06:37:40|816.63|814.03|816.86|814.26|816.86|814.26|816.63|814.03|0
1641278280000|2022-01-04 06:38:00|816.74|814.14|816.74|814.14|816.74|814.14|816.74|814.14|0
1641278290000|2022-01-04 06:38:10|816.63|814.03|816.63|814.03|816.63|814.03|816.63|814.03|0
1641278330000|2022-01-04 06:38:50|816.51|813.91|816.4|813.8|816.51|813.91|816.4|813.8|0
1641278350000|2022-01-04 06:39:10|816.63|814.03|816.63|814.03|816.63|814.03|816.63|814.03|0
1641278380000|2022-01-04 06:39:40|816.74|814.14|816.86|814.26|816.86|814.26|816.74|814.14|0
1641278400000|2022-01-04 06:40:00|817.09|814.49|817.09|814.49|817.09|814.49|817.09|814.49|0
1641278420000|2022-01-04 06:40:20|817.33|814.73|817.33|814.73|817.33|814.73|817.33|814.73|0
1641278500000|2022-01-04 06:41:40|817.56|814.96|817.56|814.96|817.56|814.96|817.56|814.96|0
1641278530000|2022-01-04 06:42:10|817.33|814.73|817.33|814.73|817.56|814.96|817.33|814.73|0
1641278620000|2022-01-04 06:43:40|817.09|814.49|817.09|814.49|817.09|814.49|817.09|814.49|0
1641278630000|2022-01-04 06:43:50|816.97|814.37|816.86|814.26|816.97|814.37|816.86|814.26|0
1641278690000|2022-01-04 06:44:50|816.97|814.37|816.97|814.37|816.97|814.37|816.97|814.37|0
1641278700000|2022-01-04 06:45:00|816.86|814.26|816.86|814.26|816.86|814.26|816.86|814.26|0
1641278720000|2022-01-04 06:45:20|816.63|814.03|816.63|814.03|816.63|814.03|816.63|814.03|0
1641278730000|2022-01-04 06:45:30|816.51|813.91|816.39|813.79|816.51|813.91|816.39|813.79|0
1641278750000|2022-01-04 06:45:50|816.27|813.67|816.27|813.67|816.27|813.67|816.27|813.67|0
1641278760000|2022-01-04 06:46:00|816.39|813.79|816.39|813.79|816.39|813.79|816.27|813.67|0
1641278770000|2022-01-04 06:46:10|816.27|813.67|816.27|813.67|816.27|813.67|816.27|813.67|0
1641278780000|2022-01-04 06:46:20|816.39|813.79|816.39|813.79|816.39|813.79|816.27|813.67|0
1641278790000|2022-01-04 06:46:30|816.27|813.67|816.39|813.79|816.39|813.79|816.27|813.67|0
1641278800000|2022-01-04 06:46:40|816.63|814.03|816.63|814.03|816.63|814.03|816.39|813.79|0
1641278810000|2022-01-04 06:46:50|816.39|813.79|816.39|813.79|816.39|813.79|816.39|813.79|0
1641278820000|2022-01-04 06:47:00|816.63|814.03|816.63|814.03|816.63|814.03|816.63|814.03|0
1641278830000|2022-01-04 06:47:10|816.51|813.91|816.51|813.91|816.51|813.91|816.51|813.91|0
1641278840000|2022-01-04 06:47:20|816.39|813.79|816.39|813.79|816.39|813.79|816.39|813.79|0
1641278870000|2022-01-04 06:47:50|817.09|814.49|817.33|814.73|817.33|814.73|817.09|814.49|0
1641278890000|2022-01-04 06:48:10|817.32|814.72|817.09|814.49|817.32|814.72|817.09|814.49|0
1641278930000|2022-01-04 06:48:50|816.86|814.26|816.86|814.26|816.86|814.26|816.86|814.26|0
1641278940000|2022-01-04 06:49:00|817.09|814.49|817.09|814.49|817.09|814.49|817.09|814.49|0
1641279000000|2022-01-04 06:50:00|816.86|814.26|816.86|814.26|816.86|814.26|816.86|814.26|0
1641279080000|2022-01-04 06:51:20|816.62|814.02|816.62|814.02|816.62|814.02|816.62|814.02|0
1641279130000|2022-01-04 06:52:10|816.86|814.26|816.86|814.26|816.86|814.26|816.86|814.26|0
1641279150000|2022-01-04 06:52:30|816.97|814.37|816.97|814.37|816.97|814.37|816.97|814.37|0
1641279160000|2022-01-04 06:52:40|816.86|814.26|817.09|814.49|817.09|814.49|816.86|814.26|0
1641279180000|2022-01-04 06:53:00|816.97|814.37|816.97|814.37|816.97|814.37|816.86|814.26|0
1641279200000|2022-01-04 06:53:20|816.86|814.26|817.09|814.49|817.09|814.49|816.86|814.26|0
1641279220000|2022-01-04 06:53:40|817.32|814.72|817.32|814.72|817.32|814.72|817.09|814.49|0
1641279230000|2022-01-04 06:53:50|817.56|814.96|817.56|814.96|817.56|814.96|817.56|814.96|0
1641279250000|2022-01-04 06:54:10|817.32|814.72|817.32|814.72|817.32|814.72|817.32|814.72|0
1641279290000|2022-01-04 06:54:50|817.09|814.49|817.09|814.49|817.09|814.49|817.09|814.49|0
1641279300000|2022-01-04 06:55:00|817.2|814.6|817.32|814.72|817.32|814.72|817.2|814.6|0
1641279340000|2022-01-04 06:55:40|816.86|814.26|816.86|814.26|816.86|814.26|816.86|814.26|0
1641279350000|2022-01-04 06:55:50|816.62|814.02|816.62|814.02|816.62|814.02|816.62|814.02|0
1641279360000|2022-01-04 06:56:00|816.73|814.13|816.62|814.02|816.73|814.13|816.62|814.02|0
1641279390000|2022-01-04 06:56:30|816.86|814.26|816.86|814.26|816.86|814.26|816.86|814.26|0
1641279420000|2022-01-04 06:57:00|817.09|814.49|817.09|814.49|817.09|814.49|817.09|814.49|0
1641279440000|2022-01-04 06:57:20|816.86|814.26|816.86|814.26|816.86|814.26|816.86|814.26|0
1641279460000|2022-01-04 06:57:40|816.62|814.02|816.62|814.02|816.62|814.02|816.62|814.02|0
1641279470000|2022-01-04 06:57:50|816.73|814.13|816.86|814.26|816.86|814.26|816.73|814.13|0
1641279480000|2022-01-04 06:58:00|816.62|814.02|816.73|814.13|816.73|814.13|816.62|814.02|0
1641279490000|2022-01-04 06:58:10|816.86|814.26|816.86|814.26|816.86|814.26|816.86|814.26|0
1641279510000|2022-01-04 06:58:30|816.85|814.25|816.85|814.25|816.85|814.25|816.85|814.25|0
1641279540000|2022-01-04 06:59:00|816.97|814.37|816.85|814.25|816.97|814.37|816.85|814.25|0
1641279580000|2022-01-04 06:59:40|816.62|814.02|816.85|814.25|816.85|814.25|816.62|814.02|0
1641279600000|2022-01-04 07:00:00|816.39|813.79|815.69|813.09|816.39|813.79|815.69|813.09|0
1641279610000|2022-01-04 07:00:10|815.92|813.32|816.16|813.56|816.16|813.56|815.92|813.32|0
1641279630000|2022-01-04 07:00:30|815.92|813.32|815.92|813.32|815.92|813.32|815.8|813.2|0
1641279640000|2022-01-04 07:00:40|815.8|813.2|815.92|813.32|815.92|813.32|815.8|813.2|0
1641279650000|2022-01-04 07:00:50|815.69|813.09|815.69|813.09|815.69|813.09|815.46|812.86|0
1641279660000|2022-01-04 07:01:00|815.92|813.32|815.92|813.32|815.92|813.32|815.92|813.32|0
1641279670000|2022-01-04 07:01:10|815.8|813.2|815.8|813.2|815.8|813.2|815.8|813.2|0
1641279680000|2022-01-04 07:01:20|815.69|813.09|815.8|813.2|815.92|813.32|815.69|813.09|0
1641279690000|2022-01-04 07:01:30|815.69|813.09|815.69|813.09|815.69|813.09|815.69|813.09|0
1641279700000|2022-01-04 07:01:40|815.57|812.97|815.92|813.32|815.92|813.32|815.57|812.97|0
1641279710000|2022-01-04 07:01:50|816.03|813.43|815.8|813.2|816.15|813.55|815.8|813.2|0
1641279720000|2022-01-04 07:02:00|815.92|813.32|815.92|813.32|815.92|813.32|815.92|813.32|0
1641279730000|2022-01-04 07:02:10|815.69|813.09|815.69|813.09|815.69|813.09|815.69|813.09|0
1641279750000|2022-01-04 07:02:30|815.92|813.32|815.92|813.32|815.92|813.32|815.92|813.32|0
1641279770000|2022-01-04 07:02:50|815.69|813.09|815.69|813.09|815.69|813.09|815.69|813.09|0
1641279780000|2022-01-04 07:03:00|815.46|812.86|815.46|812.86|815.46|812.86|815.46|812.86|0
1641279800000|2022-01-04 07:03:20|815.57|812.97|815.22|812.62|815.69|813.09|815.22|812.62|0
1641279810000|2022-01-04 07:03:30|815.1|812.5|815.1|812.5|815.1|812.5|815.1|812.5|0
1641279820000|2022-01-04 07:03:40|814.99|812.39|815.33|812.73|815.33|812.73|814.99|812.39|0
1641279830000|2022-01-04 07:03:50|815.22|812.62|814.99|812.39|815.22|812.62|814.99|812.39|0
1641279840000|2022-01-04 07:04:00|815.22|812.62|814.99|812.39|815.22|812.62|814.99|812.39|0
1641279850000|2022-01-04 07:04:10|814.87|812.27|814.76|812.16|814.87|812.27|814.76|812.16|0
1641279880000|2022-01-04 07:04:40|814.52|811.92|814.76|812.16|814.76|812.16|814.52|811.92|0
1641279890000|2022-01-04 07:04:50|814.99|812.39|814.99|812.39|814.99|812.39|814.76|812.16|0
1641279900000|2022-01-04 07:05:00|814.76|812.16|814.99|812.39|814.99|812.39|814.76|812.16|0
1641279910000|2022-01-04 07:05:10|815.22|812.62|815.22|812.62|815.22|812.62|815.22|812.62|0
1641279920000|2022-01-04 07:05:20|814.99|812.39|814.99|812.39|815.22|812.62|814.99|812.39|0
1641279930000|2022-01-04 07:05:30|815.1|812.5|815.22|812.62|815.22|812.62|815.1|812.5|0
1641279940000|2022-01-04 07:05:40|814.99|812.39|814.87|812.27|814.99|812.39|814.87|812.27|0
1641279950000|2022-01-04 07:05:50|814.99|812.39|814.99|812.39|814.99|812.39|814.99|812.39|0
1641279960000|2022-01-04 07:06:00|814.87|812.27|815.22|812.62|815.22|812.62|814.87|812.27|0
1641279970000|2022-01-04 07:06:10|815.1|812.5|815.22|812.62|815.22|812.62|815.1|812.5|0
1641279980000|2022-01-04 07:06:20|815.1|812.5|815.22|812.62|815.22|812.62|815.1|812.5|0
1641279990000|2022-01-04 07:06:30|815.1|812.5|814.99|812.39|815.1|812.5|814.99|812.39|0
1641280010000|2022-01-04 07:06:50|815.1|812.5|814.99|812.39|815.1|812.5|814.99|812.39|0
1641280020000|2022-01-04 07:07:00|815.1|812.5|815.1|812.5|815.22|812.62|815.1|812.5|0
1641280030000|2022-01-04 07:07:10|814.99|812.39|814.76|812.16|814.99|812.39|814.76|812.16|0
1641280040000|2022-01-04 07:07:20|814.87|812.27|814.75|812.15|814.87|812.27|814.75|812.15|0
1641280050000|2022-01-04 07:07:30|814.87|812.27|814.99|812.39|814.99|812.39|814.75|812.15|0
1641280060000|2022-01-04 07:07:40|814.75|812.15|814.52|811.92|814.75|812.15|814.52|811.92|0
1641280080000|2022-01-04 07:08:00|814.63|812.03|814.29|811.69|814.63|812.03|814.29|811.69|0
1641280090000|2022-01-04 07:08:10|814.17|811.57|814.06|811.46|814.17|811.57|814.06|811.46|0
1641280100000|2022-01-04 07:08:20|814.29|811.69|814.06|811.46|814.29|811.69|814.06|811.46|0
1641280110000|2022-01-04 07:08:30|813.82|811.22|813.82|811.22|813.82|811.22|813.82|811.22|0
1641280130000|2022-01-04 07:08:50|814.06|811.46|814.06|811.46|814.06|811.46|813.93|811.33|0
1641280150000|2022-01-04 07:09:10|813.93|811.33|814.06|811.46|814.06|811.46|813.93|811.33|0
1641280160000|2022-01-04 07:09:20|813.93|811.33|813.93|811.33|813.93|811.33|813.82|811.22|0
1641280170000|2022-01-04 07:09:30|814.06|811.46|814.06|811.46|814.06|811.46|814.06|811.46|0
1641280200000|2022-01-04 07:10:00|814.17|811.57|813.82|811.22|814.17|811.57|813.82|811.22|0
1641280210000|2022-01-04 07:10:10|814.06|811.46|814.06|811.46|814.06|811.46|814.06|811.46|0
1641280220000|2022-01-04 07:10:20|814.29|811.69|814.29|811.69|814.29|811.69|814.29|811.69|0
1641280230000|2022-01-04 07:10:30|814.06|811.46|814.06|811.46|814.06|811.46|814.06|811.46|0
1641280240000|2022-01-04 07:10:40|814.17|811.57|814.29|811.69|814.29|811.69|814.06|811.46|0
1641280250000|2022-01-04 07:10:50|814.52|811.92|814.29|811.69|814.52|811.92|814.29|811.69|0
1641280260000|2022-01-04 07:11:00|814.52|811.92|814.52|811.92|814.52|811.92|814.29|811.69|0
1641280270000|2022-01-04 07:11:10|814.29|811.69|814.17|811.57|814.29|811.69|814.17|811.57|0
1641280280000|2022-01-04 07:11:20|814.29|811.69|814.29|811.69|814.29|811.69|814.29|811.69|0
1641280290000|2022-01-04 07:11:30|814.17|811.57|814.52|811.92|814.52|811.92|814.17|811.57|0
1641280300000|2022-01-04 07:11:40|814.4|811.8|814.29|811.69|814.4|811.8|814.29|811.69|0
1641280320000|2022-01-04 07:12:00|814.52|811.92|814.52|811.92|814.52|811.92|814.4|811.8|0
1641280350000|2022-01-04 07:12:30|814.75|812.15|814.63|812.03|814.75|812.15|814.52|811.92|0
1641280360000|2022-01-04 07:12:40|814.75|812.15|814.75|812.15|814.75|812.15|814.75|812.15|0
1641280370000|2022-01-04 07:12:50|814.99|812.39|814.99|812.39|814.99|812.39|814.99|812.39|0
1641280380000|2022-01-04 07:13:00|815.1|812.5|815.22|812.62|815.22|812.62|815.1|812.5|0
1641280390000|2022-01-04 07:13:10|815.1|812.5|815.1|812.5|815.1|812.5|815.1|812.5|0
1641280400000|2022-01-04 07:13:20|814.99|812.39|814.99|812.39|814.99|812.39|814.99|812.39|0
1641280420000|2022-01-04 07:13:40|814.75|812.15|814.75|812.15|814.75|812.15|814.52|811.92|0
1641280430000|2022-01-04 07:13:50|814.99|812.39|814.99|812.39|814.99|812.39|814.99|812.39|0
1641280440000|2022-01-04 07:14:00|814.86|812.26|814.99|812.39|814.99|812.39|814.86|812.26|0
1641280450000|2022-01-04 07:14:10|815.22|812.62|815.22|812.62|815.22|812.62|815.22|812.62|0
1641280490000|2022-01-04 07:14:50|815.45|812.85|815.22|812.62|815.45|812.85|815.22|812.62|0
1641280500000|2022-01-04 07:15:00|815.33|812.73|815.45|812.85|815.45|812.85|815.22|812.62|0
1641280510000|2022-01-04 07:15:10|815.1|812.5|815.22|812.62|815.22|812.62|814.98|812.38|0
1641280520000|2022-01-04 07:15:20|814.98|812.38|814.86|812.26|814.98|812.38|814.75|812.15|0
1641280530000|2022-01-04 07:15:30|814.98|812.38|814.98|812.38|814.98|812.38|814.75|812.15|0
1641280550000|2022-01-04 07:15:50|815.1|812.5|814.98|812.38|815.1|812.5|814.98|812.38|0
1641280560000|2022-01-04 07:16:00|814.86|812.26|814.98|812.38|814.98|812.38|814.75|812.15|0
1641280570000|2022-01-04 07:16:10|815.1|812.5|814.98|812.38|815.22|812.62|814.98|812.38|0
1641280580000|2022-01-04 07:16:20|815.22|812.62|814.86|812.26|815.22|812.62|814.86|812.26|0
1641280590000|2022-01-04 07:16:30|814.98|812.38|814.98|812.38|815.1|812.5|814.98|812.38|0
1641280600000|2022-01-04 07:16:40|815.22|812.62|815.1|812.5|815.22|812.62|815.1|812.5|0
1641280610000|2022-01-04 07:16:50|814.98|812.38|814.98|812.38|814.98|812.38|814.98|812.38|0
1641280640000|2022-01-04 07:17:20|815.1|812.5|814.98|812.38|815.1|812.5|814.98|812.38|0
1641280670000|2022-01-04 07:17:50|814.75|812.15|814.75|812.15|814.75|812.15|814.75|812.15|0
1641280680000|2022-01-04 07:18:00|814.52|811.92|814.52|811.92|814.52|811.92|814.29|811.69|0
1641280690000|2022-01-04 07:18:10|814.29|811.69|814.52|811.92|814.52|811.92|814.29|811.69|0
1641280710000|2022-01-04 07:18:30|814.75|812.15|814.75|812.15|814.75|812.15|814.75|812.15|0
1641280720000|2022-01-04 07:18:40|814.63|812.03|814.63|812.03|814.75|812.15|814.52|811.92|0
1641280730000|2022-01-04 07:18:50|814.75|812.15|814.75|812.15|814.75|812.15|814.75|812.15|0
1641280740000|2022-01-04 07:19:00|814.63|812.03|814.52|811.92|814.63|812.03|814.52|811.92|0
1641280770000|2022-01-04 07:19:30|814.4|811.8|814.4|811.8|814.4|811.8|814.4|811.8|0
1641280780000|2022-01-04 07:19:40|814.52|811.92|814.52|811.92|814.52|811.92|814.52|811.92|0
1641280800000|2022-01-04 07:20:00|814.28|811.68|814.05|811.45|814.28|811.68|814.05|811.45|0
1641280810000|2022-01-04 07:20:10|814.28|811.68|814.05|811.45|814.28|811.68|814.05|811.45|0
1641280830000|2022-01-04 07:20:30|813.82|811.22|813.82|811.22|813.82|811.22|813.82|811.22|0
1641280840000|2022-01-04 07:20:40|814.05|811.45|814.05|811.45|814.05|811.45|814.05|811.45|0
1641280860000|2022-01-04 07:21:00|813.93|811.33|813.82|811.22|814.05|811.45|813.82|811.22|0
1641280900000|2022-01-04 07:21:40|813.93|811.33|813.93|811.33|813.93|811.33|813.93|811.33|0
1641280910000|2022-01-04 07:21:50|814.05|811.45|814.28|811.68|814.28|811.68|814.05|811.45|0
1641280940000|2022-01-04 07:22:20|814.52|811.92|814.52|811.92|814.52|811.92|814.52|811.92|0
1641280960000|2022-01-04 07:22:40|814.4|811.8|814.52|811.92|814.52|811.92|814.4|811.8|0
1641280980000|2022-01-04 07:23:00|814.28|811.68|814.28|811.68|814.52|811.92|814.28|811.68|0
1641280990000|2022-01-04 07:23:10|814.52|811.92|814.28|811.68|814.52|811.92|814.28|811.68|0
1641281000000|2022-01-04 07:23:20|814.52|811.92|814.28|811.68|814.52|811.92|814.28|811.68|0
1641281020000|2022-01-04 07:23:40|814.52|811.92|814.52|811.92|814.52|811.92|814.52|811.92|0
1641281070000|2022-01-04 07:24:30|814.28|811.68|814.39|811.79|814.52|811.92|814.28|811.68|0
1641281080000|2022-01-04 07:24:40|814.28|811.68|814.28|811.68|814.28|811.68|814.28|811.68|0
1641281110000|2022-01-04 07:25:10|814.52|811.92|814.52|811.92|814.52|811.92|814.52|811.92|0
1641281130000|2022-01-04 07:25:30|814.28|811.68|814.52|811.92|814.52|811.92|814.28|811.68|0
1641281140000|2022-01-04 07:25:40|814.75|812.15|814.75|812.15|814.75|812.15|814.75|812.15|0
1641281180000|2022-01-04 07:26:20|814.51|811.91|814.75|812.15|814.75|812.15|814.51|811.91|0
1641281190000|2022-01-04 07:26:30|814.98|812.38|814.98|812.38|814.98|812.38|814.98|812.38|0
1641281220000|2022-01-04 07:27:00|815.21|812.61|815.21|812.61|815.21|812.61|815.21|812.61|0
1641281240000|2022-01-04 07:27:20|815.09|812.49|814.98|812.38|815.09|812.49|814.98|812.38|0
1641281270000|2022-01-04 07:27:50|815.21|812.61|814.98|812.38|815.21|812.61|814.98|812.38|0
1641281300000|2022-01-04 07:28:20|814.75|812.15|814.75|812.15|814.75|812.15|814.75|812.15|0
1641281320000|2022-01-04 07:28:40|814.86|812.26|814.86|812.26|814.86|812.26|814.86|812.26|0
1641281330000|2022-01-04 07:28:50|814.75|812.15|814.75|812.15|814.98|812.38|814.75|812.15|0
1641281350000|2022-01-04 07:29:10|814.98|812.38|814.75|812.15|814.98|812.38|814.75|812.15|0
1641281370000|2022-01-04 07:29:30|814.63|812.03|814.75|812.15|814.75|812.15|814.63|812.03|0
1641281380000|2022-01-04 07:29:40|814.51|811.91|814.51|811.91|814.51|811.91|814.51|811.91|0
1641281390000|2022-01-04 07:29:50|814.63|812.03|814.51|811.91|814.63|812.03|814.51|811.91|0
1641281400000|2022-01-04 07:30:00|814.75|812.15|814.75|812.15|814.75|812.15|814.63|812.03|0
1641281420000|2022-01-04 07:30:20|814.98|812.38|815.09|812.49|815.09|812.49|814.98|812.38|0
1641281430000|2022-01-04 07:30:30|815.21|812.61|814.98|812.38|815.21|812.61|814.98|812.38|0
1641281440000|2022-01-04 07:30:40|814.75|812.15|814.75|812.15|814.75|812.15|814.75|812.15|0
1641281450000|2022-01-04 07:30:50|814.86|812.26|814.98|812.38|814.98|812.38|814.86|812.26|0
1641281460000|2022-01-04 07:31:00|815.09|812.49|815.21|812.61|815.21|812.61|815.09|812.49|0
1641281470000|2022-01-04 07:31:10|815.09|812.49|815.21|812.61|815.21|812.61|815.09|812.49|0
1641281480000|2022-01-04 07:31:20|815.32|812.72|815.32|812.72|815.32|812.72|815.32|812.72|0
1641281490000|2022-01-04 07:31:30|815.21|812.61|815.44|812.84|815.44|812.84|815.21|812.61|0
1641281520000|2022-01-04 07:32:00|815.68|813.08|815.68|813.08|815.68|813.08|815.68|813.08|0
1641281560000|2022-01-04 07:32:40|815.44|812.84|815.44|812.84|815.44|812.84|815.44|812.84|0
1641281570000|2022-01-04 07:32:50|815.56|812.96|815.68|813.08|815.68|813.08|815.56|812.96|0
1641281580000|2022-01-04 07:33:00|815.44|812.84|815.68|813.08|815.68|813.08|815.44|812.84|0
1641281590000|2022-01-04 07:33:10|815.44|812.84|815.68|813.08|815.68|813.08|815.44|812.84|0
1641281600000|2022-01-04 07:33:20|815.44|812.84|815.21|812.61|815.44|812.84|815.21|812.61|0
1641281610000|2022-01-04 07:33:30|815.44|812.84|815.44|812.84|815.44|812.84|815.44|812.84|0
1641281630000|2022-01-04 07:33:50|815.56|812.96|815.68|813.08|815.68|813.08|815.56|812.96|0
1641281640000|2022-01-04 07:34:00|815.91|813.31|815.91|813.31|815.91|813.31|815.91|813.31|0
1641281650000|2022-01-04 07:34:10|815.68|813.08|815.68|813.08|815.68|813.08|815.68|813.08|0
1641281670000|2022-01-04 07:34:30|815.44|812.84|815.44|812.84|815.44|812.84|815.44|812.84|0
1641281680000|2022-01-04 07:34:40|815.68|813.08|815.68|813.08|815.68|813.08|815.68|813.08|0
1641281690000|2022-01-04 07:34:50|815.56|812.96|815.68|813.08|815.68|813.08|815.56|812.96|0
1641281700000|2022-01-04 07:35:00|815.44|812.84|815.44|812.84|815.44|812.84|815.44|812.84|0
1641281710000|2022-01-04 07:35:10|815.21|812.61|815.44|812.84|815.44|812.84|815.21|812.61|0
1641281720000|2022-01-04 07:35:20|815.32|812.72|815.55|812.95|815.55|812.95|815.32|812.72|0
1641281730000|2022-01-04 07:35:30|815.44|812.84|815.44|812.84|815.44|812.84|815.44|812.84|0
1641281750000|2022-01-04 07:35:50|815.55|812.95|815.55|812.95|815.55|812.95|815.55|812.95|0
1641281760000|2022-01-04 07:36:00|815.44|812.84|815.68|813.08|815.68|813.08|815.44|812.84|0
1641281770000|2022-01-04 07:36:10|815.44|812.84|815.44|812.84|815.55|812.95|815.44|812.84|0
1641281780000|2022-01-04 07:36:20|815.68|813.08|815.68|813.08|815.68|813.08|815.55|812.95|0
1641281800000|2022-01-04 07:36:40|815.55|812.95|815.55|812.95|815.55|812.95|815.55|812.95|0
1641281810000|2022-01-04 07:36:50|815.68|813.08|815.68|813.08|815.68|813.08|815.68|813.08|0
1641281830000|2022-01-04 07:37:10|815.79|813.19|815.91|813.31|815.91|813.31|815.79|813.19|0
1641281870000|2022-01-04 07:37:50|816.14|813.54|816.14|813.54|816.14|813.54|816.14|813.54|0
1641281880000|2022-01-04 07:38:00|816.02|813.42|815.91|813.31|816.02|813.42|815.91|813.31|0
1641281900000|2022-01-04 07:38:20|815.67|813.07|815.79|813.19|815.79|813.19|815.67|813.07|0
1641281910000|2022-01-04 07:38:30|815.67|813.07|815.44|812.84|815.67|813.07|815.44|812.84|0
1641281920000|2022-01-04 07:38:40|815.55|812.95|815.67|813.07|815.67|813.07|815.44|812.84|0
1641281940000|2022-01-04 07:39:00|815.79|813.19|815.79|813.19|815.79|813.19|815.79|813.19|0
1641281950000|2022-01-04 07:39:10|815.67|813.07|815.91|813.31|815.91|813.31|815.67|813.07|0
1641281970000|2022-01-04 07:39:30|816.02|813.42|815.91|813.31|816.02|813.42|815.91|813.31|0
1641281980000|2022-01-04 07:39:40|815.44|812.84|815.44|812.84|815.44|812.84|815.44|812.84|0
1641281990000|2022-01-04 07:39:50|815.67|813.07|815.67|813.07|815.67|813.07|815.67|813.07|0
1641282000000|2022-01-04 07:40:00|815.44|812.84|815.55|812.95|815.55|812.95|815.44|812.84|0
1641282010000|2022-01-04 07:40:10|815.67|813.07|815.55|812.95|815.67|813.07|815.55|812.95|0
1641282020000|2022-01-04 07:40:20|815.67|813.07|815.67|813.07|815.67|813.07|815.67|813.07|0
1641282060000|2022-01-04 07:41:00|815.91|813.31|815.91|813.31|815.91|813.31|815.91|813.31|0
1641282080000|2022-01-04 07:41:20|815.67|813.07|815.67|813.07|815.67|813.07|815.67|813.07|0
1641282090000|2022-01-04 07:41:30|815.55|812.95|815.55|812.95|815.55|812.95|815.55|812.95|0
1641282100000|2022-01-04 07:41:40|815.44|812.84|815.67|813.07|815.67|813.07|815.44|812.84|0
1641282150000|2022-01-04 07:42:30|815.79|813.19|815.67|813.07|815.91|813.31|815.67|813.07|0
1641282190000|2022-01-04 07:43:10|815.91|813.31|815.91|813.31|815.91|813.31|815.91|813.31|0
1641282200000|2022-01-04 07:43:20|816.14|813.54|816.14|813.54|816.14|813.54|816.14|813.54|0
1641282230000|2022-01-04 07:43:50|816.37|813.77|816.14|813.54|816.37|813.77|816.14|813.54|0
1641282240000|2022-01-04 07:44:00|816.37|813.77|816.37|813.77|816.37|813.77|816.37|813.77|0
1641282270000|2022-01-04 07:44:30|816.6|814|816.6|814|816.6|814|816.6|814|0
1641282290000|2022-01-04 07:44:50|816.84|814.24|816.84|814.24|816.84|814.24|816.84|814.24|0
1641282300000|2022-01-04 07:45:00|816.72|814.12|816.84|814.24|816.84|814.24|816.72|814.12|0
1641282320000|2022-01-04 07:45:20|816.6|814|816.6|814|816.6|814|816.6|814|0
1641282390000|2022-01-04 07:46:30|816.37|813.77|816.14|813.54|816.37|813.77|816.14|813.54|0
1641282400000|2022-01-04 07:46:40|816.37|813.77|816.37|813.77|816.37|813.77|816.14|813.54|0
1641282410000|2022-01-04 07:46:50|816.14|813.54|816.14|813.54|816.14|813.54|816.14|813.54|0
1641282420000|2022-01-04 07:47:00|815.9|813.3|816.14|813.54|816.14|813.54|815.9|813.3|0
1641282430000|2022-01-04 07:47:10|815.9|813.3|815.9|813.3|816.02|813.42|815.9|813.3|0
1641282440000|2022-01-04 07:47:20|815.67|813.07|815.67|813.07|815.67|813.07|815.67|813.07|0
1641282450000|2022-01-04 07:47:30|815.78|813.18|815.9|813.3|815.9|813.3|815.78|813.18|0
1641282470000|2022-01-04 07:47:50|815.78|813.18|815.67|813.07|815.78|813.18|815.67|813.07|0
1641282480000|2022-01-04 07:48:00|815.9|813.3|815.67|813.07|815.9|813.3|815.67|813.07|0
1641282490000|2022-01-04 07:48:10|815.78|813.18|815.67|813.07|815.78|813.18|815.67|813.07|0
1641282520000|2022-01-04 07:48:40|815.9|813.3|815.9|813.3|815.9|813.3|815.9|813.3|0
1641282550000|2022-01-04 07:49:10|816.14|813.54|816.14|813.54|816.14|813.54|816.14|813.54|0
1641282600000|2022-01-04 07:50:00|815.9|813.3|815.9|813.3|815.9|813.3|815.9|813.3|0
1641282620000|2022-01-04 07:50:20|816.14|813.54|816.02|813.42|816.14|813.54|816.02|813.42|0
1641282630000|2022-01-04 07:50:30|816.14|813.54|816.02|813.42|816.14|813.54|815.9|813.3|0
1641282640000|2022-01-04 07:50:40|816.14|813.54|816.14|813.54|816.14|813.54|816.14|813.54|0
1641282650000|2022-01-04 07:50:50|816.37|813.77|816.37|813.77|816.37|813.77|816.37|813.77|0
1641282670000|2022-01-04 07:51:10|816.6|814|816.84|814.24|816.84|814.24|816.6|814|0
1641282680000|2022-01-04 07:51:20|816.83|814.23|817.07|814.47|817.07|814.47|816.83|814.23|0
1641282690000|2022-01-04 07:51:30|816.83|814.23|816.83|814.23|816.83|814.23|816.83|814.23|0
1641282700000|2022-01-04 07:51:40|817.07|814.47|817.07|814.47|817.07|814.47|817.07|814.47|0
1641282740000|2022-01-04 07:52:20|816.83|814.23|817.07|814.47|817.07|814.47|816.83|814.23|0
1641282750000|2022-01-04 07:52:30|816.83|814.23|816.83|814.23|816.95|814.35|816.83|814.23|0
1641282760000|2022-01-04 07:52:40|816.95|814.35|817.07|814.47|817.07|814.47|816.83|814.23|0
1641282780000|2022-01-04 07:53:00|816.95|814.35|817.07|814.47|817.07|814.47|816.95|814.35|0
1641282820000|2022-01-04 07:53:40|817.3|814.7|817.07|814.47|817.3|814.7|817.07|814.47|0
1641282830000|2022-01-04 07:53:50|817.3|814.7|817.07|814.47|817.3|814.7|817.07|814.47|0
1641282840000|2022-01-04 07:54:00|817.3|814.7|817.07|814.47|817.3|814.7|817.07|814.47|0
1641282870000|2022-01-04 07:54:30|816.83|814.23|816.83|814.23|816.83|814.23|816.83|814.23|0
1641282880000|2022-01-04 07:54:40|816.6|814|816.83|814.23|816.83|814.23|816.6|814|0
1641282900000|2022-01-04 07:55:00|816.6|814|816.83|814.23|816.83|814.23|816.6|814|0
1641282910000|2022-01-04 07:55:10|816.71|814.11|816.83|814.23|816.83|814.23|816.6|814|0
1641282940000|2022-01-04 07:55:40|816.6|814|816.37|813.77|816.6|814|816.37|813.77|0
1641282960000|2022-01-04 07:56:00|816.13|813.53|816.13|813.53|816.13|813.53|816.13|813.53|0
1641282970000|2022-01-04 07:56:10|815.9|813.3|815.9|813.3|815.9|813.3|815.9|813.3|0
1641282980000|2022-01-04 07:56:20|816.13|813.53|815.9|813.3|816.13|813.53|815.9|813.3|0
1641282990000|2022-01-04 07:56:30|816.13|813.53|816.13|813.53|816.13|813.53|816.13|813.53|0
1641283000000|2022-01-04 07:56:40|815.9|813.3|815.9|813.3|815.9|813.3|815.9|813.3|0
1641283040000|2022-01-04 07:57:20|816.13|813.53|815.9|813.3|816.13|813.53|815.9|813.3|0
1641283050000|2022-01-04 07:57:30|816.01|813.41|816.13|813.53|816.13|813.53|816.01|813.41|0
1641283060000|2022-01-04 07:57:40|816.25|813.65|816.13|813.53|816.25|813.65|816.13|813.53|0
1641283070000|2022-01-04 07:57:50|816.37|813.77|816.37|813.77|816.37|813.77|816.37|813.77|0
1641283080000|2022-01-04 07:58:00|816.13|813.53|816.13|813.53|816.13|813.53|816.13|813.53|0
1641283090000|2022-01-04 07:58:10|816.37|813.77|816.13|813.53|816.37|813.77|816.13|813.53|0
1641283100000|2022-01-04 07:58:20|816.25|813.65|816.13|813.53|816.25|813.65|816.13|813.53|0
1641283110000|2022-01-04 07:58:30|816.25|813.65|816.25|813.65|816.37|813.77|816.25|813.65|0
1641283120000|2022-01-04 07:58:40|816.13|813.53|816.37|813.77|816.37|813.77|816.13|813.53|0
1641283130000|2022-01-04 07:58:50|816.6|814|816.6|814|816.6|814|816.6|814|0
1641283140000|2022-01-04 07:59:00|816.37|813.77|816.6|814|816.6|814|816.37|813.77|0
1641283160000|2022-01-04 07:59:20|816.83|814.23|817.3|814.7|817.3|814.7|816.83|814.23|0
1641283170000|2022-01-04 07:59:30|817.06|814.46|817.3|814.7|817.3|814.7|817.06|814.46|0
1641283180000|2022-01-04 07:59:40|817.53|814.93|817.53|814.93|817.53|814.93|817.53|814.93|0
1641283190000|2022-01-04 07:59:50|817.64|815.04|817.53|814.93|817.64|815.04|817.3|814.7|0
1641283200000|2022-01-04 08:00:00|817.76|815.16|817.3|814.7|817.76|815.16|817.3|814.7|0
1641283210000|2022-01-04 08:00:10|817.41|814.81|817.3|814.7|817.76|815.16|817.3|814.7|0
1641283220000|2022-01-04 08:00:20|817.53|814.93|817.3|814.7|817.53|814.93|817.3|814.7|0
1641283230000|2022-01-04 08:00:30|817.06|814.46|817.53|814.93|817.53|814.93|817.06|814.46|0
1641283240000|2022-01-04 08:00:40|817.3|814.7|817.18|814.58|817.53|814.93|817.18|814.58|0
1641283250000|2022-01-04 08:00:50|817.06|814.46|817.3|814.7|817.3|814.7|817.06|814.46|0
1641283260000|2022-01-04 08:01:00|817.06|814.46|816.6|814|817.06|814.46|816.6|814|0
1641283270000|2022-01-04 08:01:10|816.48|813.88|816.6|814|816.6|814|816.37|813.77|0
1641283280000|2022-01-04 08:01:20|816.71|814.11|816.71|814.11|816.71|814.11|816.71|814.11|0
1641283290000|2022-01-04 08:01:30|816.6|814|816.6|814|816.6|814|816.37|813.77|0
1641283300000|2022-01-04 08:01:40|816.37|813.77|816.36|813.76|816.48|813.88|816.36|813.76|0
1641283310000|2022-01-04 08:01:50|815.9|813.3|816.13|813.53|816.13|813.53|815.9|813.3|0
1641283320000|2022-01-04 08:02:00|815.67|813.07|815.43|812.83|815.67|813.07|815.43|812.83|0
1641283330000|2022-01-04 08:02:10|815.67|813.07|815.67|813.07|815.67|813.07|815.2|812.6|0
1641283340000|2022-01-04 08:02:20|815.43|812.83|815.67|813.07|815.67|813.07|815.43|812.83|0
1641283350000|2022-01-04 08:02:30|815.43|812.83|815.67|813.07|815.67|813.07|815.43|812.83|0
1641283360000|2022-01-04 08:02:40|815.43|812.83|815.9|813.3|815.9|813.3|815.43|812.83|0
1641283370000|2022-01-04 08:02:50|815.78|813.18|816.13|813.53|816.13|813.53|815.78|813.18|0
1641283380000|2022-01-04 08:03:00|815.67|813.07|815.67|813.07|815.67|813.07|815.43|812.83|0
1641283390000|2022-01-04 08:03:10|815.43|812.83|815.78|813.18|815.78|813.18|815.43|812.83|0
1641283400000|2022-01-04 08:03:20|815.9|813.3|815.67|813.07|815.9|813.3|815.67|813.07|0
1641283410000|2022-01-04 08:03:30|815.43|812.83|815.43|812.83|815.43|812.83|815.43|812.83|0
1641283430000|2022-01-04 08:03:50|815.67|813.07|815.67|813.07|815.67|813.07|815.67|813.07|0
1641283440000|2022-01-04 08:04:00|815.9|813.3|815.9|813.3|816.01|813.41|815.9|813.3|0
1641283450000|2022-01-04 08:04:10|815.67|813.07|815.9|813.3|815.9|813.3|815.67|813.07|0
1641283460000|2022-01-04 08:04:20|816.13|813.53|816.36|813.76|816.36|813.76|816.13|813.53|0
1641283470000|2022-01-04 08:04:30|816.6|814|816.6|814|816.6|814|816.36|813.76|0
1641283480000|2022-01-04 08:04:40|816.36|813.76|816.36|813.76|816.36|813.76|816.36|813.76|0
1641283490000|2022-01-04 08:04:50|816.13|813.53|816.36|813.76|816.36|813.76|816.13|813.53|0
1641283500000|2022-01-04 08:05:00|815.6|813.6|816.06|814.06|816.06|814.06|815.6|813.6|0
1641283510000|2022-01-04 08:05:10|816.3|814.3|816.3|814.3|816.3|814.3|816.3|814.3|0
1641283520000|2022-01-04 08:05:20|816.53|814.53|816.53|814.53|816.53|814.53|816.3|814.3|0
1641283530000|2022-01-04 08:05:30|816.3|814.3|816.3|814.3|816.3|814.3|816.3|814.3|0
1641283550000|2022-01-04 08:05:50|816.06|814.06|816.3|814.3|816.3|814.3|816.06|814.06|0
1641283560000|2022-01-04 08:06:00|816.53|814.53|816.53|814.53|816.53|814.53|816.3|814.3|0
1641283570000|2022-01-04 08:06:10|816.3|814.3|817|815|817|815|816.3|814.3|0
1641283590000|2022-01-04 08:06:30|817.23|815.23|817|815|817.23|815.23|817|815|0
1641283600000|2022-01-04 08:06:40|816.76|814.76|817|815|817|815|816.76|814.76|0
1641283610000|2022-01-04 08:06:50|817.23|815.23|817.23|815.23|817.23|815.23|817.23|815.23|0
1641283620000|2022-01-04 08:07:00|817.46|815.46|817.11|815.11|817.46|815.46|817.11|815.11|0
1641283630000|2022-01-04 08:07:10|817|815|816.53|814.53|817|815|816.53|814.53|0
1641283640000|2022-01-04 08:07:20|816.06|814.06|816.3|814.3|816.3|814.3|816.06|814.06|0
1641283650000|2022-01-04 08:07:30|816.06|814.06|816.06|814.06|816.06|814.06|816.06|814.06|0
1641283660000|2022-01-04 08:07:40|815.83|813.83|816.06|814.06|816.06|814.06|815.83|813.83|0
1641283670000|2022-01-04 08:07:50|816.17|814.17|816.06|814.06|816.17|814.17|816.06|814.06|0
1641283680000|2022-01-04 08:08:00|816.3|814.3|815.6|813.6|816.3|814.3|815.6|813.6|0
1641283690000|2022-01-04 08:08:10|815.83|813.83|815.83|813.83|816.06|814.06|815.83|813.83|0
1641283700000|2022-01-04 08:08:20|816.06|814.06|816.06|814.06|816.06|814.06|815.83|813.83|0
1641283710000|2022-01-04 08:08:30|815.94|813.94|816.06|814.06|816.06|814.06|815.94|813.94|0
1641283720000|2022-01-04 08:08:40|815.83|813.83|815.83|813.83|815.83|813.83|815.83|813.83|0
1641283730000|2022-01-04 08:08:50|816.06|814.06|816.06|814.06|816.06|814.06|815.94|813.94|0
1641283740000|2022-01-04 08:09:00|816.3|814.3|815.6|813.6|816.3|814.3|815.36|813.36|0
1641283750000|2022-01-04 08:09:10|815.36|813.36|815.13|813.13|815.36|813.36|814.9|812.9|0
1641283760000|2022-01-04 08:09:20|815.6|813.6|815.6|813.6|815.6|813.6|815.47|813.47|0
1641283770000|2022-01-04 08:09:30|815.13|813.13|815.13|813.13|815.13|813.13|815.13|813.13|0
1641283780000|2022-01-04 08:09:40|814.9|812.9|814.9|812.9|814.9|812.9|814.9|812.9|0
1641283790000|2022-01-04 08:09:50|815.13|813.13|815.13|813.13|815.13|813.13|815.13|813.13|0
1641283800000|2022-01-04 08:10:00|815.01|813.01|815.01|813.01|815.13|813.13|815.01|813.01|0
1641283810000|2022-01-04 08:10:10|814.9|812.9|814.9|812.9|815.01|813.01|814.78|812.78|0
1641283820000|2022-01-04 08:10:20|814.78|812.78|814.9|812.9|814.9|812.9|814.78|812.78|0
1641283830000|2022-01-04 08:10:30|814.66|812.66|814.9|812.9|814.9|812.9|814.66|812.66|0
1641283840000|2022-01-04 08:10:40|815.01|813.01|814.9|812.9|815.01|813.01|814.9|812.9|0
1641283850000|2022-01-04 08:10:50|814.66|812.66|814.43|812.43|814.66|812.66|814.43|812.43|0
1641283860000|2022-01-04 08:11:00|814.66|812.66|814.9|812.9|814.9|812.9|814.54|812.54|0
1641283870000|2022-01-04 08:11:10|814.78|812.78|815.13|813.13|815.13|813.13|814.78|812.78|0
1641283880000|2022-01-04 08:11:20|814.9|812.9|815.13|813.13|815.13|813.13|814.9|812.9|0
1641283890000|2022-01-04 08:11:30|815.01|813.01|814.66|812.66|815.01|813.01|814.66|812.66|0
1641283900000|2022-01-04 08:11:40|814.43|812.43|814.66|812.66|814.66|812.66|814.43|812.43|0
1641283910000|2022-01-04 08:11:50|814.54|812.54|814.43|812.43|814.54|812.54|814.43|812.43|0
1641283920000|2022-01-04 08:12:00|814.2|812.2|814.43|812.43|814.43|812.43|814.2|812.2|0
1641283940000|2022-01-04 08:12:20|814.66|812.66|814.66|812.66|814.66|812.66|814.66|812.66|0
1641283950000|2022-01-04 08:12:30|814.43|812.43|814.43|812.43|814.43|812.43|814.43|812.43|0
1641283960000|2022-01-04 08:12:40|814.31|812.31|814.43|812.43|814.43|812.43|814.31|812.31|0
1641283970000|2022-01-04 08:12:50|814.66|812.66|814.2|812.2|814.66|812.66|814.2|812.2|0
1641283980000|2022-01-04 08:13:00|814.31|812.31|814.2|812.2|814.31|812.31|814.2|812.2|0
1641283990000|2022-01-04 08:13:10|814.43|812.43|814.66|812.66|814.66|812.66|814.43|812.43|0
1641284000000|2022-01-04 08:13:20|814.43|812.43|814.2|812.2|814.43|812.43|814.2|812.2|0
1641284010000|2022-01-04 08:13:30|814.31|812.31|813.73|811.73|814.31|812.31|813.73|811.73|0
1641284030000|2022-01-04 08:13:50|813.96|811.96|814.2|812.2|814.2|812.2|813.96|811.96|0
1641284040000|2022-01-04 08:14:00|814.08|812.08|813.96|811.96|814.08|812.08|813.96|811.96|0
1641284050000|2022-01-04 08:14:10|814.2|812.2|813.96|811.96|814.2|812.2|813.96|811.96|0
1641284060000|2022-01-04 08:14:20|813.84|811.84|813.73|811.73|813.84|811.84|813.73|811.73|0
1641284070000|2022-01-04 08:14:30|813.96|811.96|813.96|811.96|813.96|811.96|813.96|811.96|0
1641284100000|2022-01-04 08:15:00|814.2|812.2|814.43|812.43|814.43|812.43|814.2|812.2|0
1641284110000|2022-01-04 08:15:10|814.9|812.9|814.2|812.2|814.9|812.9|814.2|812.2|0
1641284120000|2022-01-04 08:15:20|814.08|812.08|814.43|812.43|814.43|812.43|814.08|812.08|0
1641284130000|2022-01-04 08:15:30|814.54|812.54|814.66|812.66|814.66|812.66|814.43|812.43|0
1641284140000|2022-01-04 08:15:40|814.43|812.43|814.2|812.2|814.43|812.43|814.2|812.2|0
1641284150000|2022-01-04 08:15:50|813.96|811.96|813.96|811.96|813.96|811.96|813.96|811.96|0
1641284160000|2022-01-04 08:16:00|814.2|812.2|813.73|811.73|814.2|812.2|813.73|811.73|0
1641284170000|2022-01-04 08:16:10|813.96|811.96|814.43|812.43|814.43|812.43|813.96|811.96|0
1641284180000|2022-01-04 08:16:20|814.2|812.2|814.2|812.2|814.2|812.2|814.2|812.2|0
1641284200000|2022-01-04 08:16:40|814.31|812.31|813.96|811.96|814.31|812.31|813.96|811.96|0
1641284210000|2022-01-04 08:16:50|813.84|811.84|813.73|811.73|813.84|811.84|813.73|811.73|0
1641284220000|2022-01-04 08:17:00|813.96|811.96|813.96|811.96|813.96|811.96|813.96|811.96|0
1641284230000|2022-01-04 08:17:10|813.73|811.73|813.73|811.73|813.73|811.73|813.73|811.73|0
1641284240000|2022-01-04 08:17:20|813.96|811.96|814.2|812.2|814.2|812.2|813.96|811.96|0
1641284250000|2022-01-04 08:17:30|813.96|811.96|813.73|811.73|813.96|811.96|813.73|811.73|0
1641284260000|2022-01-04 08:17:40|813.5|811.5|813.26|811.26|813.73|811.73|813.26|811.26|0
1641284270000|2022-01-04 08:17:50|813.5|811.5|813.5|811.5|813.5|811.5|813.5|811.5|0
1641284280000|2022-01-04 08:18:00|813.26|811.26|813.26|811.26|813.5|811.5|813.26|811.26|0
1641284290000|2022-01-04 08:18:10|813.5|811.5|813.26|811.26|813.5|811.5|813.26|811.26|0
1641284300000|2022-01-04 08:18:20|813.5|811.5|813.5|811.5|813.5|811.5|813.5|811.5|0
1641284310000|2022-01-04 08:18:30|813.61|811.61|813.73|811.73|813.73|811.73|813.5|811.5|0
1641284320000|2022-01-04 08:18:40|813.96|811.96|814.19|812.19|814.19|812.19|813.96|811.96|0
1641284330000|2022-01-04 08:18:50|813.96|811.96|814.43|812.43|814.43|812.43|813.96|811.96|0
1641284340000|2022-01-04 08:19:00|814.54|812.54|814.43|812.43|814.54|812.54|814.43|812.43|0
1641284350000|2022-01-04 08:19:10|814.66|812.66|814.89|812.89|814.89|812.89|814.66|812.66|0
1641284370000|2022-01-04 08:19:30|815.13|813.13|815.13|813.13|815.13|813.13|815.13|813.13|0
1641284380000|2022-01-04 08:19:40|815.36|813.36|815.24|813.24|815.36|813.36|815.13|813.13|0
1641284390000|2022-01-04 08:19:50|815.13|813.13|815.36|813.36|815.36|813.36|815.13|813.13|0
1641284400000|2022-01-04 08:20:00|815.24|813.24|815.24|813.24|815.24|813.24|815.13|813.13|0
1641284410000|2022-01-04 08:20:10|815|813|814.89|812.89|815|813|814.77|812.77|0
1641284420000|2022-01-04 08:20:20|814.77|812.77|814.77|812.77|814.77|812.77|814.77|812.77|0
1641284430000|2022-01-04 08:20:30|814.89|812.89|814.89|812.89|815|813|814.89|812.89|0
1641284440000|2022-01-04 08:20:40|815.13|813.13|814.89|812.89|815.13|813.13|814.89|812.89|0
1641284450000|2022-01-04 08:20:50|815.13|813.13|814.89|812.89|815.13|813.13|814.89|812.89|0
1641284460000|2022-01-04 08:21:00|814.66|812.66|815.24|813.24|815.24|813.24|814.66|812.66|0
1641284470000|2022-01-04 08:21:10|815.36|813.36|815.24|813.24|815.36|813.36|815.13|813.13|0
1641284480000|2022-01-04 08:21:20|815.36|813.36|815.13|813.13|815.36|813.36|815.13|813.13|0
1641284490000|2022-01-04 08:21:30|815.24|813.24|815.13|813.13|815.24|813.24|815.13|813.13|0
1641284500000|2022-01-04 08:21:40|815.24|813.24|815.13|813.13|815.24|813.24|815.13|813.13|0
1641284510000|2022-01-04 08:21:50|814.89|812.89|814.89|812.89|814.89|812.89|814.89|812.89|0
1641284520000|2022-01-04 08:22:00|815.13|813.13|815.24|813.24|815.24|813.24|815.13|813.13|0
1641284530000|2022-01-04 08:22:10|815.36|813.36|815.59|813.59|815.59|813.59|815.36|813.36|0
1641284540000|2022-01-04 08:22:20|815.47|813.47|815.36|813.36|815.47|813.47|815.36|813.36|0
1641284550000|2022-01-04 08:22:30|815.59|813.59|815.82|813.82|815.82|813.82|815.59|813.59|0
1641284570000|2022-01-04 08:22:50|815.59|813.59|815.59|813.59|815.59|813.59|815.59|813.59|0
1641284580000|2022-01-04 08:23:00|815.7|813.7|815.82|813.82|815.82|813.82|815.7|813.7|0
1641284590000|2022-01-04 08:23:10|816.06|814.06|816.06|814.06|816.06|814.06|816.06|814.06|0
1641284600000|2022-01-04 08:23:20|815.82|813.82|815.82|813.82|815.82|813.82|815.82|813.82|0
1641284610000|2022-01-04 08:23:30|815.59|813.59|815.59|813.59|815.59|813.59|815.59|813.59|0
1641284620000|2022-01-04 08:23:40|815.82|813.82|815.82|813.82|816.06|814.06|815.82|813.82|0
1641284630000|2022-01-04 08:23:50|815.94|813.94|815.82|813.82|815.94|813.94|815.82|813.82|0
1641284650000|2022-01-04 08:24:10|816.06|814.06|816.29|814.29|816.29|814.29|815.82|813.82|0
1641284660000|2022-01-04 08:24:20|816.52|814.52|816.4|814.4|816.52|814.52|816.4|814.4|0
1641284670000|2022-01-04 08:24:30|816.52|814.52|816.29|814.29|816.52|814.52|816.29|814.29|0
1641284710000|2022-01-04 08:25:10|816.06|814.06|815.59|813.59|816.06|814.06|815.59|813.59|0
1641284720000|2022-01-04 08:25:20|815.36|813.36|815.82|813.82|815.82|813.82|815.36|813.36|0
1641284730000|2022-01-04 08:25:30|815.59|813.59|815.82|813.82|815.82|813.82|815.59|813.59|0
1641284740000|2022-01-04 08:25:40|816.06|814.06|815.93|813.93|816.06|814.06|815.93|813.93|0
1641284750000|2022-01-04 08:25:50|815.82|813.82|815.36|813.36|815.82|813.82|815.36|813.36|0
1641284760000|2022-01-04 08:26:00|815.59|813.59|815.59|813.59|815.59|813.59|815.59|813.59|0
1641284790000|2022-01-04 08:26:30|815.7|813.7|815.59|813.59|815.7|813.7|815.47|813.47|0
1641284800000|2022-01-04 08:26:40|815.36|813.36|815.36|813.36|815.36|813.36|815.36|813.36|0
1641284810000|2022-01-04 08:26:50|815.12|813.12|815.12|813.12|815.12|813.12|815.12|813.12|0
1641284820000|2022-01-04 08:27:00|815.36|813.36|815.36|813.36|815.36|813.36|815.36|813.36|0
1641284830000|2022-01-04 08:27:10|815.12|813.12|815.54|813.54|815.54|813.54|815.12|813.12|0
1641284840000|2022-01-04 08:27:20|815.3|813.3|815.54|813.54|815.54|813.54|815.3|813.3|0
1641284850000|2022-01-04 08:27:30|815.3|813.3|815.54|813.54|815.54|813.54|815.3|813.3|0
1641284860000|2022-01-04 08:27:40|815.3|813.3|815.54|813.54|815.54|813.54|815.3|813.3|0
1641284870000|2022-01-04 08:27:50|815.77|813.77|815.77|813.77|815.77|813.77|815.77|813.77|0
1641284880000|2022-01-04 08:28:00|815.54|813.54|815.77|813.77|815.77|813.77|815.54|813.54|0
1641284890000|2022-01-04 08:28:10|815.54|813.54|815.54|813.54|815.54|813.54|815.54|813.54|0
1641284900000|2022-01-04 08:28:20|815.3|813.3|815.3|813.3|815.3|813.3|815.3|813.3|0
1641284910000|2022-01-04 08:28:30|815.07|813.07|815.3|813.3|815.3|813.3|815.07|813.07|0
1641284920000|2022-01-04 08:28:40|815.42|813.42|815.42|813.42|815.42|813.42|815.42|813.42|0
1641284930000|2022-01-04 08:28:50|815.54|813.54|815.54|813.54|815.54|813.54|815.54|813.54|0
1641284950000|2022-01-04 08:29:10|815.3|813.3|815.3|813.3|815.3|813.3|815.3|813.3|0
1641284960000|2022-01-04 08:29:20|815.54|813.54|815.54|813.54|815.54|813.54|815.54|813.54|0
1641284970000|2022-01-04 08:29:30|815.77|813.77|815.77|813.77|815.77|813.77|815.77|813.77|0
1641284980000|2022-01-04 08:29:40|816|814|816|814|816|814|816|814|0
1641284990000|2022-01-04 08:29:50|815.77|813.77|816|814|816|814|815.77|813.77|0
1641285000000|2022-01-04 08:30:00|816.23|814.23|816.23|814.23|816.23|814.23|816.23|814.23|0
1641285010000|2022-01-04 08:30:10|816.35|814.35|816.23|814.23|816.47|814.47|816.23|814.23|0
1641285020000|2022-01-04 08:30:20|815.88|813.88|815.54|813.54|815.88|813.88|815.54|813.54|0
1641285030000|2022-01-04 08:30:30|815.3|813.3|815.3|813.3|815.3|813.3|815.3|813.3|0
1641285040000|2022-01-04 08:30:40|815.18|813.18|814.84|812.84|815.18|813.18|814.84|812.84|0
1641285060000|2022-01-04 08:31:00|814.95|812.95|814.95|812.95|814.95|812.95|814.95|812.95|0
1641285070000|2022-01-04 08:31:10|814.84|812.84|814.84|812.84|814.84|812.84|814.84|812.84|0
1641285080000|2022-01-04 08:31:20|815.07|813.07|814.84|812.84|815.07|813.07|814.84|812.84|0
1641285090000|2022-01-04 08:31:30|814.72|812.72|814.84|812.84|814.84|812.84|814.72|812.72|0
1641285100000|2022-01-04 08:31:40|815.07|813.07|815.07|813.07|815.07|813.07|815.07|813.07|0
1641285110000|2022-01-04 08:31:50|815.18|813.18|815.3|813.3|815.3|813.3|815.18|813.18|0
1641285130000|2022-01-04 08:32:10|815.41|813.41|815.77|813.77|815.77|813.77|815.41|813.41|0
1641285140000|2022-01-04 08:32:20|816|814|815.77|813.77|816|814|815.54|813.54|0
1641285150000|2022-01-04 08:32:30|815.54|813.54|815.77|813.77|815.77|813.77|815.54|813.54|0
1641285160000|2022-01-04 08:32:40|815.54|813.54|815.65|813.65|815.65|813.65|815.54|813.54|0
1641285170000|2022-01-04 08:32:50|815.77|813.77|816|814|816|814|815.77|813.77|0
1641285180000|2022-01-04 08:33:00|816.23|814.23|816.23|814.23|816.23|814.23|816.23|814.23|0
1641285190000|2022-01-04 08:33:10|816|814|816|814|816|814|815.77|813.77|0
1641285220000|2022-01-04 08:33:40|816.11|814.11|816.23|814.23|816.23|814.23|816.11|814.11|0
1641285230000|2022-01-04 08:33:50|816.11|814.11|816|814|816.11|814.11|816|814|0
1641285240000|2022-01-04 08:34:00|816.23|814.23|816.23|814.23|816.23|814.23|816|814|0
1641285260000|2022-01-04 08:34:20|816.47|814.47|815.77|813.77|816.47|814.47|815.77|813.77|0
1641285270000|2022-01-04 08:34:30|815.53|813.53|815.53|813.53|815.53|813.53|815.53|813.53|0
1641285280000|2022-01-04 08:34:40|815.3|813.3|815.53|813.53|815.53|813.53|815.3|813.3|0
1641285290000|2022-01-04 08:34:50|816|814|816|814|816|814|815.77|813.77|0
1641285300000|2022-01-04 08:35:00|815.88|813.88|816.23|814.23|816.23|814.23|815.88|813.88|0
1641285310000|2022-01-04 08:35:10|816|814|816|814|816|814|816|814|0
1641285320000|2022-01-04 08:35:20|815.77|813.77|815.77|813.77|815.77|813.77|815.77|813.77|0
1641285330000|2022-01-04 08:35:30|815.53|813.53|815.53|813.53|815.53|813.53|815.53|813.53|0
1641285340000|2022-01-04 08:35:40|815.41|813.41|815.3|813.3|815.53|813.53|815.3|813.3|0
1641285350000|2022-01-04 08:35:50|815.53|813.53|815.77|813.77|815.77|813.77|815.53|813.53|0
1641285360000|2022-01-04 08:36:00|815.65|813.65|815.53|813.53|815.65|813.65|815.53|813.53|0
1641285370000|2022-01-04 08:36:10|815.77|813.77|815.77|813.77|815.77|813.77|815.77|813.77|0
1641285400000|2022-01-04 08:36:40|815.53|813.53|815.53|813.53|815.53|813.53|815.53|813.53|0
1641285410000|2022-01-04 08:36:50|815.3|813.3|815.53|813.53|815.53|813.53|815.3|813.3|0
1641285430000|2022-01-04 08:37:10|815.3|813.3|815.3|813.3|815.3|813.3|815.3|813.3|0
1641285440000|2022-01-04 08:37:20|815.53|813.53|815.3|813.3|815.53|813.53|815.3|813.3|0
1641285450000|2022-01-04 08:37:30|815.53|813.53|815.88|813.88|815.88|813.88|815.53|813.53|0
1641285460000|2022-01-04 08:37:40|815.77|813.77|816|814|816|814|815.77|813.77|0
1641285480000|2022-01-04 08:38:00|815.77|813.77|816.23|814.23|816.23|814.23|815.77|813.77|0
1641285490000|2022-01-04 08:38:10|816.11|814.11|816.23|814.23|816.23|814.23|816|814|0
1641285500000|2022-01-04 08:38:20|816.46|814.46|816.46|814.46|816.46|814.46|816.46|814.46|0
1641285520000|2022-01-04 08:38:40|816.7|814.7|816.7|814.7|816.7|814.7|816.7|814.7|0
1641285530000|2022-01-04 08:38:50|816.46|814.46|816.46|814.46|816.46|814.46|816.46|814.46|0
1641285540000|2022-01-04 08:39:00|816.58|814.58|816.7|814.7|816.7|814.7|816.46|814.46|0
1641285550000|2022-01-04 08:39:10|816.46|814.46|816.58|814.58|816.7|814.7|816.46|814.46|0
1641285560000|2022-01-04 08:39:20|816.7|814.7|816.46|814.46|816.7|814.7|816.46|814.46|0
1641285570000|2022-01-04 08:39:30|816.58|814.58|816.23|814.23|816.58|814.58|816.23|814.23|0
1641285580000|2022-01-04 08:39:40|816.46|814.46|816.46|814.46|816.46|814.46|816.46|814.46|0
1641285590000|2022-01-04 08:39:50|816.23|814.23|816.23|814.23|816.34|814.34|816.23|814.23|0
1641285610000|2022-01-04 08:40:10|816.46|814.46|816.23|814.23|816.46|814.46|816.23|814.23|0
1641285620000|2022-01-04 08:40:20|816|814|816|814|816|814|816|814|0
1641285630000|2022-01-04 08:40:30|816.23|814.23|816.46|814.46|816.46|814.46|816.23|814.23|0
1641285640000|2022-01-04 08:40:40|816.7|814.7|816.7|814.7|816.7|814.7|816.7|814.7|0
1641285660000|2022-01-04 08:41:00|816.93|814.93|816.93|814.93|816.93|814.93|816.93|814.93|0
1641285680000|2022-01-04 08:41:20|817.16|815.16|817.16|815.16|817.16|815.16|817.16|815.16|0
1641285710000|2022-01-04 08:41:50|816.93|814.93|817.16|815.16|817.16|815.16|816.93|814.93|0
1641285720000|2022-01-04 08:42:00|816.93|814.93|817.16|815.16|817.16|815.16|816.93|814.93|0
1641285730000|2022-01-04 08:42:10|816.93|814.93|817.39|815.39|817.39|815.39|816.93|814.93|0
1641285740000|2022-01-04 08:42:20|817.16|815.16|817.16|815.16|817.16|815.16|817.16|815.16|0
1641285750000|2022-01-04 08:42:30|816.93|814.93|816.7|814.7|817.16|815.16|816.7|814.7|0
1641285760000|2022-01-04 08:42:40|816.46|814.46|816.23|814.23|816.46|814.46|816.23|814.23|0
1641285770000|2022-01-04 08:42:50|816.46|814.46|816.23|814.23|816.46|814.46|816.23|814.23|0
1641285790000|2022-01-04 08:43:10|816.11|814.11|816.23|814.23|816.23|814.23|816.11|814.11|0
1641285800000|2022-01-04 08:43:20|816.46|814.46|816.23|814.23|816.46|814.46|816.23|814.23|0
1641285810000|2022-01-04 08:43:30|816.46|814.46|816.23|814.23|816.46|814.46|816.23|814.23|0
1641285820000|2022-01-04 08:43:40|816|814|816|814|816.11|814.11|816|814|0
1641285830000|2022-01-04 08:43:50|816.23|814.23|816|814|816.23|814.23|816|814|0
1641285840000|2022-01-04 08:44:00|815.53|813.53|815.53|813.53|815.53|813.53|815.3|813.3|0
1641285860000|2022-01-04 08:44:20|815.3|813.3|815.3|813.3|815.3|813.3|815.3|813.3|0
1641285870000|2022-01-04 08:44:30|815.07|813.07|814.83|812.83|815.07|813.07|814.83|812.83|0
1641285880000|2022-01-04 08:44:40|815.07|813.07|814.94|812.94|815.07|813.07|814.94|812.94|0
1641285890000|2022-01-04 08:44:50|814.83|812.83|814.37|812.37|814.83|812.83|814.37|812.37|0
1641285900000|2022-01-04 08:45:00|814.6|812.6|814.71|812.71|814.71|812.71|814.6|812.6|0
1641285910000|2022-01-04 08:45:10|814.83|812.83|814.94|812.94|814.94|812.94|814.6|812.6|0
1641285920000|2022-01-04 08:45:20|814.6|812.6|814.6|812.6|814.71|812.71|814.6|812.6|0
1641285930000|2022-01-04 08:45:30|814.83|812.83|815.07|813.07|815.07|813.07|814.83|812.83|0
1641285940000|2022-01-04 08:45:40|814.83|812.83|815.3|813.3|815.3|813.3|814.83|812.83|0
1641285950000|2022-01-04 08:45:50|815.06|813.06|815.06|813.06|815.06|813.06|815.06|813.06|0
1641285960000|2022-01-04 08:46:00|815.18|813.18|814.83|812.83|815.18|813.18|814.83|812.83|0
1641285970000|2022-01-04 08:46:10|814.6|812.6|814.6|812.6|814.6|812.6|814.6|812.6|0
1641285980000|2022-01-04 08:46:20|814.83|812.83|814.83|812.83|814.83|812.83|814.83|812.83|0
1641285990000|2022-01-04 08:46:30|814.94|812.94|815.06|813.06|815.06|813.06|814.94|812.94|0
1641286000000|2022-01-04 08:46:40|815.18|813.18|815.3|813.3|815.3|813.3|815.06|813.06|0
1641286010000|2022-01-04 08:46:50|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1641286020000|2022-01-04 08:47:00|815.06|813.06|814.83|812.83|815.06|813.06|814.83|812.83|0
1641286030000|2022-01-04 08:47:10|814.6|812.6|814.37|812.37|814.6|812.6|814.37|812.37|0
1641286040000|2022-01-04 08:47:20|814.6|812.6|814.6|812.6|814.6|812.6|814.6|812.6|0
1641286050000|2022-01-04 08:47:30|814.71|812.71|814.6|812.6|814.71|812.71|814.6|812.6|0
1641286060000|2022-01-04 08:47:40|814.83|812.83|814.71|812.71|814.83|812.83|814.6|812.6|0
1641286070000|2022-01-04 08:47:50|814.6|812.6|814.6|812.6|814.6|812.6|814.37|812.37|0
1641286090000|2022-01-04 08:48:10|814.37|812.37|814.37|812.37|814.37|812.37|814.37|812.37|0
1641286100000|2022-01-04 08:48:20|814.6|812.6|814.6|812.6|814.6|812.6|814.6|812.6|0
1641286110000|2022-01-04 08:48:30|814.71|812.71|814.83|812.83|814.83|812.83|814.71|812.71|0
1641286120000|2022-01-04 08:48:40|814.94|812.94|814.6|812.6|814.94|812.94|814.6|812.6|0
1641286130000|2022-01-04 08:48:50|814.83|812.83|814.83|812.83|814.83|812.83|814.6|812.6|0
1641286140000|2022-01-04 08:49:00|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1641286150000|2022-01-04 08:49:10|815.06|813.06|815.06|813.06|815.06|813.06|815.06|813.06|0
1641286160000|2022-01-04 08:49:20|814.94|812.94|815.3|813.3|815.3|813.3|814.94|812.94|0
1641286170000|2022-01-04 08:49:30|815.53|813.53|815.3|813.3|815.53|813.53|815.3|813.3|0
1641286180000|2022-01-04 08:49:40|815.41|813.41|815.3|813.3|815.53|813.53|815.3|813.3|0
1641286190000|2022-01-04 08:49:50|815.53|813.53|815.3|813.3|815.53|813.53|815.3|813.3|0
1641286200000|2022-01-04 08:50:00|815.18|813.18|815.3|813.3|815.3|813.3|815.06|813.06|0
1641286220000|2022-01-04 08:50:20|815.06|813.06|815.06|813.06|815.06|813.06|815.06|813.06|0
1641286230000|2022-01-04 08:50:30|814.94|812.94|815.06|813.06|815.06|813.06|814.83|812.83|0
1641286240000|2022-01-04 08:50:40|815.3|813.3|815.3|813.3|815.3|813.3|815.3|813.3|0
1641286250000|2022-01-04 08:50:50|814.83|812.83|814.83|812.83|814.83|812.83|814.83|812.83|0
1641286260000|2022-01-04 08:51:00|814.94|812.94|814.6|812.6|814.94|812.94|814.6|812.6|0
1641286280000|2022-01-04 08:51:20|814.36|812.36|814.13|812.13|814.48|812.48|814.13|812.13|0
1641286290000|2022-01-04 08:51:30|814.36|812.36|814.36|812.36|814.36|812.36|814.36|812.36|0
1641286300000|2022-01-04 08:51:40|814.13|812.13|814.13|812.13|814.13|812.13|814.13|812.13|0
1641286310000|2022-01-04 08:51:50|814.36|812.36|814.13|812.13|814.36|812.36|814.13|812.13|0
1641286320000|2022-01-04 08:52:00|814.36|812.36|814.83|812.83|814.83|812.83|814.36|812.36|0
1641286330000|2022-01-04 08:52:10|815.06|813.06|815.3|813.3|815.3|813.3|815.06|813.06|0
1641286340000|2022-01-04 08:52:20|815.06|813.06|815.3|813.3|815.3|813.3|815.06|813.06|0
1641286350000|2022-01-04 08:52:30|815.17|813.17|815.3|813.3|815.3|813.3|815.17|813.17|0
1641286360000|2022-01-04 08:52:40|815.29|813.29|815.29|813.29|815.29|813.29|815.29|813.29|0
1641286390000|2022-01-04 08:53:10|815.41|813.41|815.41|813.41|815.41|813.41|815.41|813.41|0
1641286400000|2022-01-04 08:53:20|815.53|813.53|815.53|813.53|815.53|813.53|815.53|813.53|0
1641286410000|2022-01-04 08:53:30|815.29|813.29|815.29|813.29|815.29|813.29|815.29|813.29|0
1641286420000|2022-01-04 08:53:40|814.83|812.83|815.06|813.06|815.06|813.06|814.83|812.83|0
1641286430000|2022-01-04 08:53:50|814.83|812.83|815.06|813.06|815.06|813.06|814.83|812.83|0
1641286440000|2022-01-04 08:54:00|814.83|812.83|815.29|813.29|815.29|813.29|814.83|812.83|0
1641286450000|2022-01-04 08:54:10|815.06|813.06|815.06|813.06|815.06|813.06|815.06|813.06|0
1641286460000|2022-01-04 08:54:20|814.83|812.83|815.06|813.06|815.06|813.06|814.83|812.83|0
1641286470000|2022-01-04 08:54:30|814.83|812.83|814.83|812.83|814.83|812.83|814.83|812.83|0
1641286480000|2022-01-04 08:54:40|815.06|813.06|814.83|812.83|815.06|813.06|814.83|812.83|0
1641286490000|2022-01-04 08:54:50|815.06|813.06|814.94|812.94|815.06|813.06|814.83|812.83|0
1641286500000|2022-01-04 08:55:00|814.83|812.83|814.83|812.83|815.06|813.06|814.83|812.83|0
1641286510000|2022-01-04 08:55:10|814.71|812.71|814.71|812.71|814.71|812.71|814.71|812.71|0
1641286520000|2022-01-04 08:55:20|814.6|812.6|815.06|813.06|815.06|813.06|814.6|812.6|0
1641286530000|2022-01-04 08:55:30|815.17|813.17|815.06|813.06|815.17|813.17|815.06|813.06|0
1641286540000|2022-01-04 08:55:40|814.36|812.36|814.13|812.13|814.6|812.6|814.13|812.13|0
1641286550000|2022-01-04 08:55:50|813.9|811.9|813.9|811.9|814.13|812.13|813.9|811.9|0
1641286560000|2022-01-04 08:56:00|813.67|811.67|813.66|811.66|813.67|811.67|813.43|811.43|0
1641286570000|2022-01-04 08:56:10|813.9|811.9|813.9|811.9|813.9|811.9|813.9|811.9|0
1641286580000|2022-01-04 08:56:20|813.66|811.66|813.66|811.66|813.66|811.66|813.66|811.66|0
1641286590000|2022-01-04 08:56:30|813.54|811.54|813.66|811.66|813.66|811.66|813.43|811.43|0
1641286600000|2022-01-04 08:56:40|813.43|811.43|813.43|811.43|813.43|811.43|813.43|811.43|0
1641286610000|2022-01-04 08:56:50|813.54|811.54|813.54|811.54|813.54|811.54|813.43|811.43|0
1641286620000|2022-01-04 08:57:00|813.9|811.9|814.01|812.01|814.01|812.01|813.9|811.9|0
1641286630000|2022-01-04 08:57:10|814.13|812.13|813.9|811.9|814.13|812.13|813.9|811.9|0
1641286640000|2022-01-04 08:57:20|814.13|812.13|814.13|812.13|814.13|812.13|814.13|812.13|0
1641286680000|2022-01-04 08:58:00|813.9|811.9|813.66|811.66|813.9|811.9|813.66|811.66|0
1641286690000|2022-01-04 08:58:10|813.78|811.78|813.9|811.9|814.01|812.01|813.78|811.78|0
1641286700000|2022-01-04 08:58:20|814.13|812.13|813.9|811.9|814.13|812.13|813.9|811.9|0
1641286730000|2022-01-04 08:58:50|814.24|812.24|814.36|812.36|814.36|812.36|814.24|812.24|0
1641286750000|2022-01-04 08:59:10|814.24|812.24|814.13|812.13|814.24|812.24|814.13|812.13|0
1641286760000|2022-01-04 08:59:20|814.24|812.24|814.36|812.36|814.36|812.36|814.13|812.13|0
1641286770000|2022-01-04 08:59:30|814.24|812.24|814.13|812.13|814.24|812.24|814.13|812.13|0
1641286780000|2022-01-04 08:59:40|814.24|812.24|814.13|812.13|814.24|812.24|814.13|812.13|0
1641286790000|2022-01-04 08:59:50|814.24|812.24|814.24|812.24|814.24|812.24|814.24|812.24|0
1641286800000|2022-01-04 09:00:00|814.13|812.13|813.9|811.9|814.13|812.13|813.9|811.9|0
1641286810000|2022-01-04 09:00:10|814.13|812.13|814.13|812.13|814.13|812.13|814.13|812.13|0
1641286830000|2022-01-04 09:00:30|814.36|812.36|814.36|812.36|814.36|812.36|814.36|812.36|0
1641286840000|2022-01-04 09:00:40|814.59|812.59|814.83|812.83|814.83|812.83|814.59|812.59|0
1641286850000|2022-01-04 09:00:50|814.59|812.59|814.36|812.36|814.59|812.59|814.36|812.36|0
1641286880000|2022-01-04 09:01:20|814.13|812.13|814.13|812.13|814.36|812.36|814.13|812.13|0
1641286890000|2022-01-04 09:01:30|814.36|812.36|814.36|812.36|814.36|812.36|814.36|812.36|0
1641286920000|2022-01-04 09:02:00|814.59|812.59|814.59|812.59|814.59|812.59|814.59|812.59|0
1641286930000|2022-01-04 09:02:10|814.36|812.36|814.36|812.36|814.36|812.36|814.36|812.36|0
1641286940000|2022-01-04 09:02:20|814.59|812.59|814.36|812.36|814.59|812.59|814.36|812.36|0
1641286950000|2022-01-04 09:02:30|814.59|812.59|814.59|812.59|814.59|812.59|814.59|812.59|0
1641286960000|2022-01-04 09:02:40|814.83|812.83|815.06|813.06|815.06|813.06|814.83|812.83|0
1641286970000|2022-01-04 09:02:50|814.83|812.83|814.83|812.83|814.83|812.83|814.7|812.7|0
1641286980000|2022-01-04 09:03:00|814.59|812.59|814.59|812.59|814.59|812.59|814.59|812.59|0
1641286990000|2022-01-04 09:03:10|814.36|812.36|814.36|812.36|814.36|812.36|814.13|812.13|0
1641287010000|2022-01-04 09:03:30|814.13|812.13|814.13|812.13|814.36|812.36|814.13|812.13|0
1641287020000|2022-01-04 09:03:40|814.24|812.24|814.59|812.59|814.59|812.59|814.13|812.13|0
1641287030000|2022-01-04 09:03:50|814.47|812.47|814.59|812.59|814.59|812.59|814.47|812.47|0
1641287040000|2022-01-04 09:04:00|814.36|812.36|814.36|812.36|814.36|812.36|814.24|812.24|0
1641287050000|2022-01-04 09:04:10|814.13|812.13|814.13|812.13|814.13|812.13|814.13|812.13|0
1641287060000|2022-01-04 09:04:20|814.36|812.36|814.59|812.59|814.59|812.59|814.36|812.36|0
1641287070000|2022-01-04 09:04:30|814.7|812.7|814.82|812.82|814.83|812.83|814.7|812.7|0
1641287080000|2022-01-04 09:04:40|814.59|812.59|814.59|812.59|814.59|812.59|814.59|812.59|0
1641287090000|2022-01-04 09:04:50|814.82|812.82|814.82|812.82|814.82|812.82|814.82|812.82|0
1641287100000|2022-01-04 09:05:00|814.59|812.59|814.59|812.59|814.82|812.82|814.59|812.59|0
1641287110000|2022-01-04 09:05:10|814.7|812.7|814.59|812.59|814.7|812.7|814.59|812.59|0
1641287130000|2022-01-04 09:05:30|814.7|812.7|814.82|812.82|814.82|812.82|814.7|812.7|0
1641287140000|2022-01-04 09:05:40|814.7|812.7|814.82|812.82|814.82|812.82|814.7|812.7|0
1641287150000|2022-01-04 09:05:50|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1641287160000|2022-01-04 09:06:00|814.82|812.82|814.82|812.82|814.82|812.82|814.82|812.82|0
1641287170000|2022-01-04 09:06:10|815.06|813.06|814.82|812.82|815.06|813.06|814.82|812.82|0
1641287180000|2022-01-04 09:06:20|815.06|813.06|815.29|813.29|815.29|813.29|815.06|813.06|0
1641287220000|2022-01-04 09:07:00|815.4|813.4|815.29|813.29|815.4|813.4|815.29|813.29|0
1641287230000|2022-01-04 09:07:10|815.06|813.06|815.06|813.06|815.29|813.29|815.06|813.06|0
1641287240000|2022-01-04 09:07:20|815.29|813.29|815.06|813.06|815.29|813.29|815.06|813.06|0
1641287250000|2022-01-04 09:07:30|814.94|812.94|814.94|812.94|814.94|812.94|814.94|812.94|0
1641287260000|2022-01-04 09:07:40|814.82|812.82|814.82|812.82|814.82|812.82|814.82|812.82|0
1641287270000|2022-01-04 09:07:50|814.59|812.59|814.59|812.59|814.59|812.59|814.59|812.59|0
1641287280000|2022-01-04 09:08:00|814.7|812.7|814.82|812.82|814.82|812.82|814.7|812.7|0
1641287290000|2022-01-04 09:08:10|814.94|812.94|814.82|812.82|814.94|812.94|814.82|812.82|0
1641287300000|2022-01-04 09:08:20|814.59|812.59|814.59|812.59|814.59|812.59|814.59|812.59|0
1641287310000|2022-01-04 09:08:30|814.82|812.82|814.82|812.82|814.82|812.82|814.82|812.82|0
1641287320000|2022-01-04 09:08:40|814.59|812.59|814.59|812.59|814.7|812.7|814.59|812.59|0
1641287340000|2022-01-04 09:09:00|814.47|812.47|814.59|812.59|814.59|812.59|814.47|812.47|0
1641287350000|2022-01-04 09:09:10|814.82|812.82|814.59|812.59|814.82|812.82|814.59|812.59|0
1641287360000|2022-01-04 09:09:20|814.82|812.82|814.82|812.82|814.82|812.82|814.82|812.82|0
1641287370000|2022-01-04 09:09:30|815.06|813.06|814.82|812.82|815.06|813.06|814.82|812.82|0
1641287390000|2022-01-04 09:09:50|815.06|813.06|814.82|812.82|815.06|813.06|814.82|812.82|0
1641287400000|2022-01-04 09:10:00|815.06|813.06|815.06|813.06|815.06|813.06|815.06|813.06|0
1641287410000|2022-01-04 09:10:10|814.82|812.82|815.06|813.06|815.06|813.06|814.82|812.82|0
1641287420000|2022-01-04 09:10:20|814.93|812.93|815.06|813.06|815.06|813.06|814.93|812.93|0
1641287430000|2022-01-04 09:10:30|814.93|812.93|815.06|813.06|815.06|813.06|814.82|812.82|0
1641287460000|2022-01-04 09:11:00|815.17|813.17|815.17|813.17|815.17|813.17|815.17|813.17|0
1641287470000|2022-01-04 09:11:10|815.06|813.06|815.06|813.06|815.06|813.06|815.06|813.06|0
1641287480000|2022-01-04 09:11:20|814.93|812.93|815.06|813.06|815.06|813.06|814.82|812.82|0
1641287490000|2022-01-04 09:11:30|815.05|813.05|815.05|813.05|815.05|813.05|815.05|813.05|0
1641287500000|2022-01-04 09:11:40|814.82|812.82|814.82|812.82|814.82|812.82|814.82|812.82|0
1641287510000|2022-01-04 09:11:50|814.93|812.93|814.93|812.93|814.93|812.93|814.82|812.82|0
1641287520000|2022-01-04 09:12:00|814.82|812.82|814.93|812.93|815.05|813.05|814.82|812.82|0
1641287530000|2022-01-04 09:12:10|815.05|813.05|815.29|813.29|815.29|813.29|815.05|813.05|0
1641287540000|2022-01-04 09:12:20|815.05|813.05|815.05|813.05|815.05|813.05|815.05|813.05|0
1641287550000|2022-01-04 09:12:30|815.17|813.17|815.29|813.29|815.29|813.29|815.17|813.17|0
1641287560000|2022-01-04 09:12:40|815.4|813.4|815.52|813.52|815.52|813.52|815.29|813.29|0
1641287580000|2022-01-04 09:13:00|815.63|813.63|815.52|813.52|815.63|813.63|815.52|813.52|0
1641287590000|2022-01-04 09:13:10|815.4|813.4|815.52|813.52|815.52|813.52|815.4|813.4|0
1641287610000|2022-01-04 09:13:30|815.63|813.63|815.52|813.52|815.63|813.63|815.52|813.52|0
1641287620000|2022-01-04 09:13:40|815.63|813.63|815.52|813.52|815.63|813.63|815.52|813.52|0
1641287630000|2022-01-04 09:13:50|815.63|813.63|815.52|813.52|815.63|813.63|815.52|813.52|0
1641287640000|2022-01-04 09:14:00|815.29|813.29|815.4|813.4|815.4|813.4|815.29|813.29|0
1641287650000|2022-01-04 09:14:10|815.29|813.29|815.29|813.29|815.29|813.29|815.29|813.29|0
1641287660000|2022-01-04 09:14:20|815.52|813.52|815.52|813.52|815.52|813.52|815.52|813.52|0
1641287680000|2022-01-04 09:14:40|815.75|813.75|815.52|813.52|815.75|813.75|815.52|813.52|0
1641287690000|2022-01-04 09:14:50|815.63|813.63|815.52|813.52|815.63|813.63|815.52|813.52|0
1641287700000|2022-01-04 09:15:00|815.75|813.75|815.75|813.75|815.75|813.75|815.75|813.75|0
1641287710000|2022-01-04 09:15:10|815.52|813.52|815.75|813.75|815.75|813.75|815.52|813.52|0
1641287720000|2022-01-04 09:15:20|815.52|813.52|815.52|813.52|815.52|813.52|815.52|813.52|0
1641287730000|2022-01-04 09:15:30|815.75|813.75|815.75|813.75|815.75|813.75|815.75|813.75|0
1641287740000|2022-01-04 09:15:40|815.98|813.98|815.98|813.98|815.98|813.98|815.98|813.98|0
1641287750000|2022-01-04 09:15:50|815.75|813.75|815.75|813.75|815.98|813.98|815.75|813.75|0
1641287760000|2022-01-04 09:16:00|815.98|813.98|815.98|813.98|815.98|813.98|815.98|813.98|0
1641287780000|2022-01-04 09:16:20|816.1|814.1|816.22|814.22|816.22|814.22|816.1|814.1|0
1641287790000|2022-01-04 09:16:30|815.98|813.98|815.98|813.98|815.98|813.98|815.98|813.98|0
1641287810000|2022-01-04 09:16:50|815.75|813.75|815.98|813.98|815.98|813.98|815.75|813.75|0
1641287820000|2022-01-04 09:17:00|815.75|813.75|815.75|813.75|815.75|813.75|815.75|813.75|0
1641287890000|2022-01-04 09:18:10|815.86|813.86|815.98|813.98|815.98|813.98|815.86|813.86|0
1641287940000|2022-01-04 09:19:00|816.22|814.22|816.22|814.22|816.22|814.22|816.22|814.22|0
1641287950000|2022-01-04 09:19:10|815.98|813.98|815.98|813.98|815.98|813.98|815.98|813.98|0
1641287960000|2022-01-04 09:19:20|816.09|814.09|816.22|814.22|816.22|814.22|815.98|813.98|0
1641287970000|2022-01-04 09:19:30|815.98|813.98|815.98|813.98|815.98|813.98|815.98|813.98|0
1641287980000|2022-01-04 09:19:40|816.22|814.22|816.22|814.22|816.22|814.22|816.22|814.22|0
1641287990000|2022-01-04 09:19:50|816.45|814.45|816.45|814.45|816.45|814.45|816.45|814.45|0
1641288000000|2022-01-04 09:20:00|816.22|814.22|816.22|814.22|816.45|814.45|816.22|814.22|0
1641288020000|2022-01-04 09:20:20|815.98|813.98|815.98|813.98|815.98|813.98|815.98|813.98|0
1641288030000|2022-01-04 09:20:30|816.09|814.09|815.75|813.75|816.09|814.09|815.75|813.75|0
1641288040000|2022-01-04 09:20:40|815.52|813.52|815.52|813.52|815.75|813.75|815.52|813.52|0
1641288050000|2022-01-04 09:20:50|815.75|813.75|815.75|813.75|815.75|813.75|815.75|813.75|0
1641288060000|2022-01-04 09:21:00|815.52|813.52|815.63|813.63|815.63|813.63|815.52|813.52|0
1641288070000|2022-01-04 09:21:10|815.75|813.75|815.63|813.63|815.75|813.75|815.63|813.63|0
1641288080000|2022-01-04 09:21:20|815.75|813.75|815.75|813.75|815.75|813.75|815.75|813.75|0
1641288090000|2022-01-04 09:21:30|815.98|813.98|815.98|813.98|815.98|813.98|815.98|813.98|0
1641288120000|2022-01-04 09:22:00|816.09|814.09|816.09|814.09|816.09|814.09|816.09|814.09|0
1641288130000|2022-01-04 09:22:10|815.98|813.98|815.98|813.98|816.09|814.09|815.98|813.98|0
1641288140000|2022-01-04 09:22:20|816.09|814.09|816.21|814.21|816.21|814.21|816.09|814.09|0
1641288150000|2022-01-04 09:22:30|815.98|813.98|815.7|813.7|815.98|813.98|815.7|813.7|0
1641288160000|2022-01-04 09:22:40|815.93|813.93|815.46|813.46|815.93|813.93|815.46|813.46|0
1641288180000|2022-01-04 09:23:00|815.7|813.7|815.7|813.7|815.7|813.7|815.7|813.7|0
1641288190000|2022-01-04 09:23:10|815.46|813.46|815.46|813.46|815.46|813.46|815.46|813.46|0
1641288200000|2022-01-04 09:23:20|815.7|813.7|815.7|813.7|815.7|813.7|815.7|813.7|0
1641288210000|2022-01-04 09:23:30|815.46|813.46|815.7|813.7|815.7|813.7|815.46|813.46|0
1641288220000|2022-01-04 09:23:40|815.46|813.46|815.46|813.46|815.58|813.58|815.46|813.46|0
1641288230000|2022-01-04 09:23:50|815.23|813.23|815.46|813.46|815.46|813.46|815.23|813.23|0
1641288260000|2022-01-04 09:24:20|815.75|813.75|815.75|813.75|815.75|813.75|815.75|813.75|0
1641288270000|2022-01-04 09:24:30|815.61|813.61|815.61|813.61|815.61|813.61|815.61|813.61|0
1641288310000|2022-01-04 09:25:10|815.84|813.84|815.61|813.61|815.84|813.84|815.61|813.61|0
1641288330000|2022-01-04 09:25:30|815.37|813.37|815.37|813.37|815.37|813.37|815.37|813.37|0
1641288340000|2022-01-04 09:25:40|815.48|813.48|815.37|813.37|815.48|813.48|815.37|813.37|0
1641288360000|2022-01-04 09:26:00|815.25|813.25|815.14|813.14|815.25|813.25|815.14|813.14|0
1641288370000|2022-01-04 09:26:10|815.25|813.25|815.37|813.37|815.37|813.37|815.14|813.14|0
1641288380000|2022-01-04 09:26:20|815.25|813.25|815.37|813.37|815.37|813.37|815.25|813.25|0
1641288420000|2022-01-04 09:27:00|815.6|813.6|815.6|813.6|815.6|813.6|815.6|813.6|0
1641288520000|2022-01-04 09:28:40|815.37|813.37|815.37|813.37|815.37|813.37|815.37|813.37|0
1641288570000|2022-01-04 09:29:30|815.14|813.14|815.14|813.14|815.14|813.14|815.14|813.14|0
1641288590000|2022-01-04 09:29:50|815.37|813.37|815.37|813.37|815.37|813.37|815.14|813.14|0
1641288600000|2022-01-04 09:30:00|815.25|813.25|815.37|813.37|815.37|813.37|815.25|813.25|0
1641288610000|2022-01-04 09:30:10|815.14|813.14|815.37|813.37|815.37|813.37|815.14|813.14|0
1641288640000|2022-01-04 09:30:40|815.25|813.25|815.14|813.14|815.25|813.25|815.14|813.14|0
1641288660000|2022-01-04 09:31:00|815.37|813.37|815.14|813.14|815.37|813.37|815.14|813.14|0
1641288670000|2022-01-04 09:31:10|815.37|813.37|815.37|813.37|815.37|813.37|815.37|813.37|0
1641288680000|2022-01-04 09:31:20|815.14|813.14|815.14|813.14|815.14|813.14|815.14|813.14|0
1641288690000|2022-01-04 09:31:30|815.25|813.25|815.37|813.37|815.37|813.37|815.25|813.25|0
1641288700000|2022-01-04 09:31:40|815.6|813.6|815.6|813.6|815.6|813.6|815.6|813.6|0
1641288710000|2022-01-04 09:31:50|815.37|813.37|815.37|813.37|815.37|813.37|815.37|813.37|0
1641288760000|2022-01-04 09:32:40|815.14|813.14|815.37|813.37|815.37|813.37|815.14|813.14|0
1641288780000|2022-01-04 09:33:00|815.25|813.25|815.14|813.14|815.37|813.37|815.14|813.14|0
1641288820000|2022-01-04 09:33:40|814.9|812.9|815.14|813.14|815.14|813.14|814.9|812.9|0
1641288830000|2022-01-04 09:33:50|814.9|812.9|814.9|812.9|814.9|812.9|814.67|812.67|0
1641288840000|2022-01-04 09:34:00|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1641288850000|2022-01-04 09:34:10|814.9|812.9|814.9|812.9|814.9|812.9|814.9|812.9|0
1641288860000|2022-01-04 09:34:20|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1641288880000|2022-01-04 09:34:40|814.78|812.78|814.67|812.67|814.78|812.78|814.67|812.67|0
1641288890000|2022-01-04 09:34:50|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1641288910000|2022-01-04 09:35:10|814.21|812.21|814.44|812.44|814.44|812.44|814.21|812.21|0
1641288920000|2022-01-04 09:35:20|814.32|812.32|814.44|812.44|814.44|812.44|814.32|812.32|0
1641288940000|2022-01-04 09:35:40|814.67|812.67|814.9|812.9|814.9|812.9|814.67|812.67|0
1641288960000|2022-01-04 09:36:00|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1641288970000|2022-01-04 09:36:10|814.55|812.55|814.2|812.2|814.55|812.55|814.2|812.2|0
1641288980000|2022-01-04 09:36:20|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1641289000000|2022-01-04 09:36:40|814.2|812.2|814.2|812.2|814.2|812.2|814.2|812.2|0
1641289020000|2022-01-04 09:37:00|813.97|811.97|813.97|811.97|813.97|811.97|813.85|811.85|0
1641289040000|2022-01-04 09:37:20|814.2|812.2|814.2|812.2|814.2|812.2|813.97|811.97|0
1641289060000|2022-01-04 09:37:40|813.97|811.97|813.97|811.97|814.2|812.2|813.97|811.97|0
1641289070000|2022-01-04 09:37:50|814.2|812.2|814.2|812.2|814.2|812.2|814.2|812.2|0
1641289100000|2022-01-04 09:38:20|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1641289110000|2022-01-04 09:38:30|814.55|812.55|814.67|812.67|814.67|812.67|814.55|812.55|0
1641289150000|2022-01-04 09:39:10|814.9|812.9|814.9|812.9|814.9|812.9|814.9|812.9|0
1641289160000|2022-01-04 09:39:20|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1641289180000|2022-01-04 09:39:40|814.78|812.78|814.78|812.78|814.78|812.78|814.78|812.78|0
1641289190000|2022-01-04 09:39:50|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1641289210000|2022-01-04 09:40:10|814.78|812.78|814.78|812.78|814.78|812.78|814.78|812.78|0
1641289220000|2022-01-04 09:40:20|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1641289230000|2022-01-04 09:40:30|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1641289240000|2022-01-04 09:40:40|814.67|812.67|814.44|812.44|814.67|812.67|814.44|812.44|0
1641289250000|2022-01-04 09:40:50|814.67|812.67|814.67|812.67|814.67|812.67|814.67|812.67|0
1641289260000|2022-01-04 09:41:00|814.44|812.44|814.67|812.67|814.67|812.67|814.44|812.44|0
1641289270000|2022-01-04 09:41:10|814.44|812.44|814.2|812.2|814.44|812.44|814.2|812.2|0
1641289280000|2022-01-04 09:41:20|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1641289290000|2022-01-04 09:41:30|814.55|812.55|814.55|812.55|814.55|812.55|814.55|812.55|0
1641289300000|2022-01-04 09:41:40|814.44|812.44|814.44|812.44|814.44|812.44|814.44|812.44|0
1641289320000|2022-01-04 09:42:00|814.31|812.31|814.44|812.44|814.44|812.44|814.31|812.31|0
1641289330000|2022-01-04 09:42:10|814.9|812.9|814.9|812.9|814.9|812.9|814.9|812.9|0
1641289340000|2022-01-04 09:42:20|815.01|813.01|815.13|813.13|815.13|813.13|815.01|813.01|0
1641289350000|2022-01-04 09:42:30|815.37|813.37|815.37|813.37|815.37|813.37|815.37|813.37|0
1641289360000|2022-01-04 09:42:40|815.13|813.13|815.13|813.13|815.13|813.13|815.13|813.13|0
1641289370000|2022-01-04 09:42:50|815.24|813.24|815.13|813.13|815.37|813.37|815.13|813.13|0
1641289380000|2022-01-04 09:43:00|815.24|813.24|815.24|813.24|815.24|813.24|815.24|813.24|0
1641289390000|2022-01-04 09:43:10|815.13|813.13|815.13|813.13|815.13|813.13|815.13|813.13|0
1641289440000|2022-01-04 09:44:00|815.37|813.37|815.83|813.83|815.83|813.83|815.37|813.37|0
1641289470000|2022-01-04 09:44:30|815.6|813.6|815.6|813.6|815.6|813.6|815.6|813.6|0
1641289490000|2022-01-04 09:44:50|815.83|813.83|815.83|813.83|815.83|813.83|815.83|813.83|0
1641289510000|2022-01-04 09:45:10|815.6|813.6|815.6|813.6|815.6|813.6|815.6|813.6|0
1641289520000|2022-01-04 09:45:20|815.37|813.37|815.37|813.37|815.37|813.37|815.37|813.37|0
1641289530000|2022-01-04 09:45:30|815.6|813.6|815.48|813.48|815.6|813.6|815.48|813.48|0
1641289540000|2022-01-04 09:45:40|815.36|813.36|815.36|813.36|815.6|813.6|815.36|813.36|0
1641289580000|2022-01-04 09:46:20|815.6|813.6|815.6|813.6|815.6|813.6|815.6|813.6|0
1641289590000|2022-01-04 09:46:30|815.83|813.83|815.83|813.83|815.83|813.83|815.83|813.83|0
1641289600000|2022-01-04 09:46:40|816.06|814.06|816.06|814.06|816.06|814.06|816.06|814.06|0
1641289610000|2022-01-04 09:46:50|815.83|813.83|815.83|813.83|815.83|813.83|815.83|813.83|0
1641289620000|2022-01-04 09:47:00|816.06|814.06|815.83|813.83|816.06|814.06|815.83|813.83|0
1641289650000|2022-01-04 09:47:30|815.6|813.6|815.83|813.83|815.83|813.83|815.6|813.6|0
1641289680000|2022-01-04 09:48:00|816.06|814.06|816.06|814.06|816.06|814.06|816.06|814.06|0
1641289690000|2022-01-04 09:48:10|815.83|813.83|815.83|813.83|815.83|813.83|815.83|813.83|0
1641289750000|2022-01-04 09:49:10|815.6|813.6|815.6|813.6|815.6|813.6|815.6|813.6|0
1641289760000|2022-01-04 09:49:20|815.71|813.71|815.6|813.6|815.71|813.71|815.6|813.6|0
1641289780000|2022-01-04 09:49:40|815.48|813.48|815.83|813.83|815.83|813.83|815.48|813.48|0
1641289840000|2022-01-04 09:50:40|816.06|814.06|816.06|814.06|816.06|814.06|816.06|814.06|0
1641289850000|2022-01-04 09:50:50|816.29|814.29|816.29|814.29|816.29|814.29|816.29|814.29|0
1641289860000|2022-01-04 09:51:00|816.53|814.53|816.29|814.29|816.53|814.53|816.29|814.29|0
1641289900000|2022-01-04 09:51:40|816.06|814.06|816.29|814.29|816.29|814.29|816.06|814.06|0
1641289940000|2022-01-04 09:52:20|816.06|814.06|816.29|814.29|816.29|814.29|816.06|814.06|0
1641289980000|2022-01-04 09:53:00|816.53|814.53|816.53|814.53|816.53|814.53|816.53|814.53|0
1641289990000|2022-01-04 09:53:10|816.29|814.29|816.29|814.29|816.29|814.29|816.29|814.29|0
1641290080000|2022-01-04 09:54:40|816.06|814.06|816.06|814.06|816.06|814.06|816.06|814.06|0
1641290100000|2022-01-04 09:55:00|815.83|813.83|816.06|814.06|816.06|814.06|815.83|813.83|0
1641290130000|2022-01-04 09:55:30|815.83|813.83|815.83|813.83|815.83|813.83|815.83|813.83|0
1641290140000|2022-01-04 09:55:40|816.06|814.06|816.06|814.06|816.06|814.06|816.06|814.06|0
1641290160000|2022-01-04 09:56:00|815.94|813.94|816.06|814.06|816.06|814.06|815.83|813.83|0
1641290170000|2022-01-04 09:56:10|815.94|813.94|815.94|813.94|815.94|813.94|815.94|813.94|0
1641290180000|2022-01-04 09:56:20|815.83|813.83|815.83|813.83|816.06|814.06|815.83|813.83|0
1641290190000|2022-01-04 09:56:30|815.94|813.94|816.06|814.06|816.06|814.06|815.83|813.83|0
1641290200000|2022-01-04 09:56:40|816.29|814.29|816.29|814.29|816.29|814.29|816.29|814.29|0
1641290230000|2022-01-04 09:57:10|816.06|814.06|816.29|814.29|816.29|814.29|816.06|814.06|0
1641290250000|2022-01-04 09:57:30|816.52|814.52|816.29|814.29|816.52|814.52|816.29|814.29|0
1641290290000|2022-01-04 09:58:10|816.52|814.52|816.52|814.52|816.52|814.52|816.52|814.52|0
1641290310000|2022-01-04 09:58:30|816.76|814.76|816.76|814.76|816.76|814.76|816.76|814.76|0
1641290320000|2022-01-04 09:58:40|816.52|814.52|816.52|814.52|816.52|814.52|816.52|814.52|0
1641290330000|2022-01-04 09:58:50|816.76|814.76|816.76|814.76|816.76|814.76|816.76|814.76|0
1641290340000|2022-01-04 09:59:00|816.52|814.52|816.76|814.76|816.76|814.76|816.52|814.52|0
1641290400000|2022-01-04 10:00:00|816.99|814.99|817.46|815.46|817.46|815.46|816.99|814.99|0
1641290460000|2022-01-04 10:01:00|817.45|815.45|817.45|815.45|817.45|815.45|817.45|815.45|0
1641290550000|2022-01-04 10:02:30|817.57|815.57|817.69|815.69|817.69|815.69|817.57|815.57|0
1641290560000|2022-01-04 10:02:40|817.8|815.8|817.8|815.8|817.8|815.8|817.8|815.8|0
1641290570000|2022-01-04 10:02:50|817.92|815.92|817.92|815.92|817.92|815.92|817.92|815.92|0
1641290580000|2022-01-04 10:03:00|818.15|816.15|818.15|816.15|818.15|816.15|818.15|816.15|0
1641290600000|2022-01-04 10:03:20|817.92|815.92|817.92|815.92|817.92|815.92|817.92|815.92|0
1641290610000|2022-01-04 10:03:30|818.15|816.15|817.92|815.92|818.15|816.15|817.92|815.92|0
1641290660000|2022-01-04 10:04:20|817.69|815.69|817.69|815.69|817.69|815.69|817.69|815.69|0
1641290680000|2022-01-04 10:04:40|817.92|815.92|817.92|815.92|817.92|815.92|817.92|815.92|0
1641290690000|2022-01-04 10:04:50|818.15|816.15|818.15|816.15|818.15|816.15|818.15|816.15|0
1641290700000|2022-01-04 10:05:00|817.92|815.92|817.8|815.8|817.92|815.92|817.8|815.8|0
1641290710000|2022-01-04 10:05:10|817.69|815.69|817.45|815.45|817.69|815.69|817.45|815.45|0
1641290720000|2022-01-04 10:05:20|817.69|815.69|817.69|815.69|817.69|815.69|817.69|815.69|0
1641290730000|2022-01-04 10:05:30|817.45|815.45|817.45|815.45|817.45|815.45|817.45|815.45|0
1641290740000|2022-01-04 10:05:40|817.69|815.69|817.69|815.69|817.69|815.69|817.69|815.69|0
1641290750000|2022-01-04 10:05:50|817.92|815.92|817.69|815.69|817.92|815.92|817.69|815.69|0
1641290760000|2022-01-04 10:06:00|817.92|815.92|817.92|815.92|817.92|815.92|817.92|815.92|0
1641290780000|2022-01-04 10:06:20|818.03|816.03|817.92|815.92|818.03|816.03|817.92|815.92|0
1641290790000|2022-01-04 10:06:30|818.03|816.03|818.15|816.15|818.15|816.15|818.03|816.03|0
1641290800000|2022-01-04 10:06:40|818.03|816.03|818.15|816.15|818.15|816.15|818.03|816.03|0
1641290830000|2022-01-04 10:07:10|817.92|815.92|817.92|815.92|817.92|815.92|817.69|815.69|0
1641290840000|2022-01-04 10:07:20|817.69|815.69|817.69|815.69|817.69|815.69|817.69|815.69|0
1641290880000|2022-01-04 10:08:00|817.8|815.8|817.8|815.8|817.8|815.8|817.8|815.8|0
1641290890000|2022-01-04 10:08:10|817.69|815.69|817.92|815.92|817.92|815.92|817.69|815.69|0
1641290900000|2022-01-04 10:08:20|818.15|816.15|818.15|816.15|818.15|816.15|818.15|816.15|0
1641290910000|2022-01-04 10:08:30|817.92|815.92|818.15|816.15|818.15|816.15|817.92|815.92|0
1641290930000|2022-01-04 10:08:50|818.38|816.38|818.38|816.38|818.38|816.38|818.38|816.38|0
1641290940000|2022-01-04 10:09:00|818.62|816.62|818.85|816.85|818.85|816.85|818.62|816.62|0
1641290950000|2022-01-04 10:09:10|819.08|817.08|819.08|817.08|819.08|817.08|819.08|817.08|0
1641290960000|2022-01-04 10:09:20|819.55|817.55|819.55|817.55|819.55|817.55|819.55|817.55|0
1641290970000|2022-01-04 10:09:30|819.78|817.78|819.78|817.78|819.78|817.78|819.78|817.78|0
1641290980000|2022-01-04 10:09:40|819.55|817.55|819.55|817.55|819.55|817.55|819.55|817.55|0
1641291000000|2022-01-04 10:10:00|819.32|817.32|819.32|817.32|819.32|817.32|819.32|817.32|0
1641291010000|2022-01-04 10:10:10|819.55|817.55|819.55|817.55|819.55|817.55|819.55|817.55|0
1641291020000|2022-01-04 10:10:20|819.43|817.43|819.55|817.55|819.55|817.55|819.32|817.32|0
1641291050000|2022-01-04 10:10:50|819.66|817.66|819.55|817.55|819.66|817.66|819.55|817.55|0
1641291060000|2022-01-04 10:11:00|819.78|817.78|819.78|817.78|819.78|817.78|819.78|817.78|0
1641291070000|2022-01-04 10:11:10|819.55|817.55|819.55|817.55|819.55|817.55|819.55|817.55|0
1641291080000|2022-01-04 10:11:20|819.78|817.78|819.55|817.55|819.78|817.78|819.55|817.55|0
1641291100000|2022-01-04 10:11:40|819.78|817.78|819.55|817.55|819.78|817.78|819.55|817.55|0
1641291110000|2022-01-04 10:11:50|819.78|817.78|819.55|817.55|819.78|817.78|819.55|817.55|0
1641291120000|2022-01-04 10:12:00|819.78|817.78|819.78|817.78|819.78|817.78|819.78|817.78|0
1641291130000|2022-01-04 10:12:10|819.55|817.55|819.55|817.55|819.55|817.55|819.55|817.55|0
1641291140000|2022-01-04 10:12:20|819.66|817.66|819.55|817.55|819.66|817.66|819.55|817.55|0
1641291160000|2022-01-04 10:12:40|819.78|817.78|819.78|817.78|819.78|817.78|819.78|817.78|0
1641291170000|2022-01-04 10:12:50|820.01|818.01|820.01|818.01|820.01|818.01|820.01|818.01|0
1641291180000|2022-01-04 10:13:00|820.71|818.71|820.48|818.48|820.71|818.71|820.48|818.48|0
1641291190000|2022-01-04 10:13:10|820.59|818.59|820.59|818.59|820.59|818.59|820.59|818.59|0
1641291200000|2022-01-04 10:13:20|820.71|818.71|821.18|819.18|821.18|819.18|820.71|818.71|0
1641291210000|2022-01-04 10:13:30|820.95|818.95|820.95|818.95|820.95|818.95|820.95|818.95|0
1641291220000|2022-01-04 10:13:40|821.18|819.18|822.11|820.11|822.11|820.11|821.18|819.18|0
1641291230000|2022-01-04 10:13:50|822.35|820.35|822.11|820.11|822.35|820.35|822.11|820.11|0
1641291240000|2022-01-04 10:14:00|821.88|819.88|821.88|819.88|821.88|819.88|821.88|819.88|0
1641291250000|2022-01-04 10:14:10|821.65|819.65|821.18|819.18|821.65|819.65|821.18|819.18|0
1641291260000|2022-01-04 10:14:20|820.95|818.95|820.95|818.95|820.95|818.95|820.95|818.95|0
1641291280000|2022-01-04 10:14:40|821.06|819.06|821.18|819.18|821.18|819.18|821.06|819.06|0
1641291290000|2022-01-04 10:14:50|820.95|818.95|821.18|819.18|821.18|819.18|820.95|818.95|0
1641291300000|2022-01-04 10:15:00|820.95|818.95|820.95|818.95|820.95|818.95|820.95|818.95|0
1641291320000|2022-01-04 10:15:20|820.25|818.25|820.36|818.36|820.48|818.48|820.25|818.25|0
1641291330000|2022-01-04 10:15:30|820.48|818.48|820.48|818.48|820.71|818.71|820.48|818.48|0
1641291340000|2022-01-04 10:15:40|820.71|818.71|820.71|818.71|820.71|818.71|820.71|818.71|0
1641291350000|2022-01-04 10:15:50|820.48|818.48|820.71|818.71|820.71|818.71|820.48|818.48|0
1641291360000|2022-01-04 10:16:00|820.82|818.82|820.82|818.82|820.82|818.82|820.71|818.71|0
1641291370000|2022-01-04 10:16:10|820.71|818.71|820.71|818.71|820.71|818.71|820.71|818.71|0
1641291380000|2022-01-04 10:16:20|820.94|818.94|820.94|818.94|820.94|818.94|820.71|818.71|0
1641291420000|2022-01-04 10:17:00|820.82|818.82|820.82|818.82|820.82|818.82|820.82|818.82|0
1641291430000|2022-01-04 10:17:10|820.71|818.71|820.71|818.71|820.71|818.71|820.71|818.71|0
1641291480000|2022-01-04 10:18:00|820.94|818.94|820.94|818.94|820.94|818.94|820.94|818.94|0
1641291500000|2022-01-04 10:18:20|821.18|819.18|820.94|818.94|821.18|819.18|820.94|818.94|0
1641291520000|2022-01-04 10:18:40|821.06|819.06|820.94|818.94|821.06|819.06|820.94|818.94|0
1641291540000|2022-01-04 10:19:00|820.71|818.71|820.94|818.94|820.94|818.94|820.71|818.71|0
1641291550000|2022-01-04 10:19:10|821.18|819.18|821.06|819.06|821.18|819.18|820.94|818.94|0
1641291560000|2022-01-04 10:19:20|821.18|819.18|820.94|818.94|821.18|819.18|820.94|818.94|0
1641291570000|2022-01-04 10:19:30|820.71|818.71|820.94|818.94|820.94|818.94|820.71|818.71|0
1641291580000|2022-01-04 10:19:40|821.18|819.18|821.29|819.29|821.41|819.41|821.18|819.18|0
1641291590000|2022-01-04 10:19:50|821.41|819.41|821.64|819.64|821.64|819.64|821.41|819.41|0
1641291600000|2022-01-04 10:20:00|821.88|819.88|822.11|820.11|822.11|820.11|821.88|819.88|0
1641291610000|2022-01-04 10:20:10|822.34|820.34|822.34|820.34|822.34|820.34|822.34|820.34|0
1641291620000|2022-01-04 10:20:20|822.58|820.58|822.34|820.34|822.58|820.58|822.34|820.34|0
1641291630000|2022-01-04 10:20:30|822.11|820.11|822.11|820.11|822.34|820.34|822.11|820.11|0
1641291640000|2022-01-04 10:20:40|822.34|820.34|822.45|820.45|822.45|820.45|822.34|820.34|0
1641291650000|2022-01-04 10:20:50|822.58|820.58|822.58|820.58|822.58|820.58|822.58|820.58|0
1641291660000|2022-01-04 10:21:00|822.69|820.69|822.58|820.58|822.81|820.81|822.58|820.58|0
1641291670000|2022-01-04 10:21:10|822.34|820.34|822.34|820.34|822.34|820.34|822.34|820.34|0
1641291680000|2022-01-04 10:21:20|822.11|820.11|822.11|820.11|822.11|820.11|822.11|820.11|0
1641291690000|2022-01-04 10:21:30|822.22|820.22|822.11|820.11|822.34|820.34|822.11|820.11|0
1641291700000|2022-01-04 10:21:40|821.88|819.88|821.75|819.75|821.88|819.88|821.75|819.75|0
1641291710000|2022-01-04 10:21:50|821.64|819.64|821.41|819.41|821.75|819.75|821.41|819.41|0
1641291720000|2022-01-04 10:22:00|821.64|819.64|821.64|819.64|821.64|819.64|821.64|819.64|0
1641291730000|2022-01-04 10:22:10|821.41|819.41|821.41|819.41|821.41|819.41|821.41|819.41|0
1641291740000|2022-01-04 10:22:20|821.52|819.52|821.64|819.64|821.75|819.75|821.52|819.52|0
1641291750000|2022-01-04 10:22:30|821.88|819.88|822.11|820.11|822.11|820.11|821.88|819.88|0
1641291760000|2022-01-04 10:22:40|822.34|820.34|822.34|820.34|822.57|820.57|822.34|820.34|0
1641291770000|2022-01-04 10:22:50|822.57|820.57|822.57|820.57|822.57|820.57|822.57|820.57|0
1641291780000|2022-01-04 10:23:00|822.81|820.81|822.57|820.57|822.81|820.81|822.57|820.57|0
1641291790000|2022-01-04 10:23:10|822.81|820.81|823.27|821.27|823.27|821.27|822.81|820.81|0
1641291800000|2022-01-04 10:23:20|823.15|821.15|823.15|821.15|823.15|821.15|823.15|821.15|0
1641291810000|2022-01-04 10:23:30|823.27|821.27|823.74|821.74|823.97|821.97|823.27|821.27|0
1641291820000|2022-01-04 10:23:40|823.51|821.51|823.74|821.74|823.74|821.74|823.51|821.51|0
1641291840000|2022-01-04 10:24:00|823.51|821.51|823.51|821.51|823.51|821.51|823.27|821.27|0
1641291850000|2022-01-04 10:24:10|823.27|821.27|823.51|821.51|823.51|821.51|823.27|821.27|0
1641291860000|2022-01-04 10:24:20|823.74|821.74|823.97|821.97|823.97|821.97|823.74|821.74|0
1641291870000|2022-01-04 10:24:30|823.74|821.74|823.74|821.74|823.85|821.85|823.74|821.74|0
1641291900000|2022-01-04 10:25:00|823.97|821.97|823.74|821.74|823.97|821.97|823.74|821.74|0
1641291910000|2022-01-04 10:25:10|823.51|821.51|823.51|821.51|823.51|821.51|823.51|821.51|0
1641291940000|2022-01-04 10:25:40|823.27|821.27|823.27|821.27|823.27|821.27|823.27|821.27|0
1641291950000|2022-01-04 10:25:50|823.04|821.04|823.04|821.04|823.04|821.04|823.04|821.04|0
1641291960000|2022-01-04 10:26:00|823.27|821.27|823.27|821.27|823.27|821.27|823.27|821.27|0
1641291970000|2022-01-04 10:26:10|823.04|821.04|823.04|821.04|823.04|821.04|823.04|821.04|0
1641291990000|2022-01-04 10:26:30|823.27|821.27|823.27|821.27|823.27|821.27|823.04|821.04|0
1641292000000|2022-01-04 10:26:40|823.04|821.04|823.27|821.27|823.27|821.27|823.04|821.04|0
1641292010000|2022-01-04 10:26:50|823.51|821.51|823.74|821.74|823.74|821.74|823.51|821.51|0
1641292020000|2022-01-04 10:27:00|823.97|821.97|823.74|821.74|823.97|821.97|823.74|821.74|0
1641292030000|2022-01-04 10:27:10|823.51|821.51|823.51|821.51|823.51|821.51|823.51|821.51|0
1641292040000|2022-01-04 10:27:20|823.27|821.27|823.51|821.51|823.51|821.51|823.27|821.27|0
1641292050000|2022-01-04 10:27:30|823.27|821.27|823.27|821.27|823.51|821.51|823.27|821.27|0
1641292060000|2022-01-04 10:27:40|823.51|821.51|823.51|821.51|823.51|821.51|823.51|821.51|0
1641292070000|2022-01-04 10:27:50|823.27|821.27|823.27|821.27|823.27|821.27|823.27|821.27|0
1641292080000|2022-01-04 10:28:00|823.51|821.51|823.38|821.38|823.51|821.51|823.27|821.27|0
1641292090000|2022-01-04 10:28:10|823.51|821.51|823.74|821.74|823.74|821.74|823.51|821.51|0
1641292100000|2022-01-04 10:28:20|823.51|821.51|823.51|821.51|823.51|821.51|823.51|821.51|0
1641292110000|2022-01-04 10:28:30|823.74|821.74|823.51|821.51|823.74|821.74|823.51|821.51|0
1641292130000|2022-01-04 10:28:50|823.74|821.74|823.74|821.74|823.74|821.74|823.74|821.74|0
1641292140000|2022-01-04 10:29:00|823.51|821.51|823.51|821.51|823.51|821.51|823.51|821.51|0
1641292150000|2022-01-04 10:29:10|823.62|821.62|823.51|821.51|823.62|821.62|823.51|821.51|0
1641292160000|2022-01-04 10:29:20|823.62|821.62|823.74|821.74|823.74|821.74|823.62|821.62|0
1641292180000|2022-01-04 10:29:40|823.97|821.97|824.21|822.21|824.44|822.44|823.97|821.97|0
1641292190000|2022-01-04 10:29:50|823.97|821.97|823.97|821.97|823.97|821.97|823.97|821.97|0
1641292200000|2022-01-04 10:30:00|824.08|822.08|824.21|822.21|824.21|822.21|824.08|822.08|0
1641292230000|2022-01-04 10:30:30|823.97|821.97|823.74|821.74|823.97|821.97|823.74|821.74|0
1641292240000|2022-01-04 10:30:40|823.97|821.97|823.74|821.74|823.97|821.97|823.74|821.74|0
1641292250000|2022-01-04 10:30:50|823.5|821.5|823.5|821.5|823.74|821.74|823.5|821.5|0
1641292260000|2022-01-04 10:31:00|823.74|821.74|823.74|821.74|823.74|821.74|823.74|821.74|0
1641292280000|2022-01-04 10:31:20|823.5|821.5|823.74|821.74|823.74|821.74|823.5|821.5|0
1641292300000|2022-01-04 10:31:40|823.85|821.85|823.74|821.74|823.85|821.85|823.5|821.5|0
1641292310000|2022-01-04 10:31:50|823.97|821.97|823.97|821.97|823.97|821.97|823.97|821.97|0
1641292320000|2022-01-04 10:32:00|824.2|822.2|824.2|822.2|824.2|822.2|824.2|822.2|0
1641292330000|2022-01-04 10:32:10|824.32|822.32|824.44|822.44|824.44|822.44|824.2|822.2|0
1641292350000|2022-01-04 10:32:30|824.2|822.2|824.44|822.44|824.44|822.44|824.2|822.2|0
1641292360000|2022-01-04 10:32:40|824.2|822.2|824.2|822.2|824.44|822.44|824.2|822.2|0
1641292380000|2022-01-04 10:33:00|823.97|821.97|823.97|821.97|823.97|821.97|823.97|821.97|0
1641292390000|2022-01-04 10:33:10|824.08|822.08|824.2|822.2|824.2|822.2|824.08|822.08|0
1641292400000|2022-01-04 10:33:20|824.08|822.08|824.44|822.44|824.44|822.44|824.08|822.08|0
1641292410000|2022-01-04 10:33:30|824.32|822.32|824.32|822.32|824.44|822.44|824.32|822.32|0
1641292420000|2022-01-04 10:33:40|824.44|822.44|824.44|822.44|824.44|822.44|824.32|822.32|0
1641292470000|2022-01-04 10:34:30|824.9|822.9|824.9|822.9|824.9|822.9|824.9|822.9|0
1641292490000|2022-01-04 10:34:50|824.67|822.67|824.67|822.67|824.67|822.67|824.67|822.67|0
1641292500000|2022-01-04 10:35:00|824.44|822.44|824.44|822.44|824.44|822.44|824.44|822.44|0
1641292510000|2022-01-04 10:35:10|824.55|822.55|824.44|822.44|824.67|822.67|824.44|822.44|0
1641292520000|2022-01-04 10:35:20|824.2|822.2|824.44|822.44|824.44|822.44|824.2|822.2|0
1641292530000|2022-01-04 10:35:30|824.2|822.2|824.2|822.2|824.2|822.2|824.2|822.2|0
1641292540000|2022-01-04 10:35:40|824.44|822.44|824.2|822.2|824.44|822.44|824.2|822.2|0
1641292560000|2022-01-04 10:36:00|824.44|822.44|824.44|822.44|824.44|822.44|824.44|822.44|0
1641292570000|2022-01-04 10:36:10|824.31|822.31|823.97|821.97|824.44|822.44|823.97|821.97|0
1641292600000|2022-01-04 10:36:40|823.85|821.85|823.97|821.97|823.97|821.97|823.74|821.74|0
1641292610000|2022-01-04 10:36:50|823.74|821.74|823.97|821.97|823.97|821.97|823.74|821.74|0
1641292620000|2022-01-04 10:37:00|823.74|821.74|823.74|821.74|823.74|821.74|823.74|821.74|0
1641292630000|2022-01-04 10:37:10|823.61|821.61|823.61|821.61|823.61|821.61|823.61|821.61|0
1641292640000|2022-01-04 10:37:20|823.5|821.5|823.27|821.27|823.5|821.5|823.27|821.27|0
1641292650000|2022-01-04 10:37:30|823.5|821.5|823.38|821.38|823.5|821.5|823.38|821.38|0
1641292660000|2022-01-04 10:37:40|823.5|821.5|823.5|821.5|823.5|821.5|823.38|821.38|0
1641292670000|2022-01-04 10:37:50|823.38|821.38|823.5|821.5|823.5|821.5|823.38|821.38|0
1641292750000|2022-01-04 10:39:10|823.61|821.61|823.97|821.97|823.97|821.97|823.61|821.61|0
1641292760000|2022-01-04 10:39:20|823.74|821.74|823.74|821.74|823.74|821.74|823.74|821.74|0
1641292770000|2022-01-04 10:39:30|823.73|821.73|823.73|821.73|823.73|821.73|823.73|821.73|0
1641292820000|2022-01-04 10:40:20|823.97|821.97|823.73|821.73|823.97|821.97|823.73|821.73|0
1641292830000|2022-01-04 10:40:30|823.97|821.97|823.97|821.97|823.97|821.97|823.97|821.97|0
1641292840000|2022-01-04 10:40:40|823.73|821.73|823.73|821.73|823.73|821.73|823.73|821.73|0
1641292850000|2022-01-04 10:40:50|823.5|821.5|823.73|821.73|823.73|821.73|823.5|821.5|0
1641292860000|2022-01-04 10:41:00|823.5|821.5|823.73|821.73|823.73|821.73|823.5|821.5|0
1641292870000|2022-01-04 10:41:10|823.5|821.5|823.5|821.5|823.5|821.5|823.5|821.5|0
1641292880000|2022-01-04 10:41:20|823.73|821.73|823.73|821.73|823.73|821.73|823.73|821.73|0
1641292890000|2022-01-04 10:41:30|824.2|822.2|823.97|821.97|824.2|822.2|823.97|821.97|0
1641292900000|2022-01-04 10:41:40|824.2|822.2|824.2|822.2|824.2|822.2|824.2|822.2|0
1641292920000|2022-01-04 10:42:00|824.31|822.31|824.2|822.2|824.31|822.31|824.2|822.2|0
1641292930000|2022-01-04 10:42:10|824.43|822.43|824.2|822.2|824.43|822.43|824.2|822.2|0
1641292940000|2022-01-04 10:42:20|824.43|822.43|824.43|822.43|824.43|822.43|824.43|822.43|0
1641292950000|2022-01-04 10:42:30|824.67|822.67|824.43|822.43|824.67|822.67|824.43|822.43|0
1641292960000|2022-01-04 10:42:40|824.2|822.2|824.31|822.31|824.31|822.31|824.2|822.2|0
1641292970000|2022-01-04 10:42:50|824.43|822.43|824.43|822.43|824.43|822.43|824.43|822.43|0
1641292980000|2022-01-04 10:43:00|824.2|822.2|824.2|822.2|824.2|822.2|824.2|822.2|0
1641292990000|2022-01-04 10:43:10|824.31|822.31|824.2|822.2|824.31|822.31|824.2|822.2|0
1641293010000|2022-01-04 10:43:30|824.43|822.43|824.43|822.43|824.43|822.43|824.43|822.43|0
1641293030000|2022-01-04 10:43:50|824.67|822.67|824.43|822.43|824.67|822.67|824.43|822.43|0
1641293040000|2022-01-04 10:44:00|824.55|822.55|824.43|822.43|824.55|822.55|824.43|822.43|0
1641293050000|2022-01-04 10:44:10|824.2|822.2|824.2|822.2|824.2|822.2|824.2|822.2|0
1641293060000|2022-01-04 10:44:20|823.97|821.97|824.2|822.2|824.2|822.2|823.97|821.97|0
1641293070000|2022-01-04 10:44:30|824.43|822.43|824.43|822.43|824.43|822.43|824.43|822.43|0
1641293080000|2022-01-04 10:44:40|824.67|822.67|824.67|822.67|824.67|822.67|824.67|822.67|0
1641293100000|2022-01-04 10:45:00|824.78|822.78|824.9|822.9|824.9|822.9|824.78|822.78|0
1641293110000|2022-01-04 10:45:10|824.67|822.67|824.67|822.67|824.78|822.78|824.67|822.67|0
1641293130000|2022-01-04 10:45:30|824.54|822.54|824.43|822.43|824.54|822.54|824.43|822.43|0
1641293140000|2022-01-04 10:45:40|824.67|822.67|824.43|822.43|824.67|822.67|824.43|822.43|0
1641293150000|2022-01-04 10:45:50|824.2|822.2|824.2|822.2|824.2|822.2|824.2|822.2|0
1641293160000|2022-01-04 10:46:00|824.43|822.43|823.97|821.97|824.43|822.43|823.97|821.97|0
1641293180000|2022-01-04 10:46:20|824.2|822.2|824.08|822.08|824.2|822.2|824.08|822.08|0
1641293190000|2022-01-04 10:46:30|823.97|821.97|823.97|821.97|823.97|821.97|823.73|821.73|0
1641293200000|2022-01-04 10:46:40|824.2|822.2|824.08|822.08|824.2|822.2|824.08|822.08|0
1641293210000|2022-01-04 10:46:50|823.97|821.97|824.37|822.37|824.37|822.37|823.97|821.97|0
1641293220000|2022-01-04 10:47:00|823.68|821.68|823.68|821.68|823.68|821.68|823.68|821.68|0
1641293230000|2022-01-04 10:47:10|823.72|821.72|823.72|821.72|823.72|821.72|823.72|821.72|0
1641293240000|2022-01-04 10:47:20|823.49|821.49|823.72|821.72|823.72|821.72|823.49|821.49|0
1641293250000|2022-01-04 10:47:30|823.6|821.6|823.72|821.72|823.72|821.72|823.49|821.49|0
1641293260000|2022-01-04 10:47:40|823.49|821.49|823.72|821.72|823.72|821.72|823.49|821.49|0
1641293280000|2022-01-04 10:48:00|823.95|821.95|823.95|821.95|823.95|821.95|823.83|821.83|0
1641293290000|2022-01-04 10:48:10|823.72|821.72|823.49|821.49|823.72|821.72|823.49|821.49|0
1641293300000|2022-01-04 10:48:20|823.72|821.72|823.72|821.72|823.72|821.72|823.72|821.72|0
1641293310000|2022-01-04 10:48:30|823.6|821.6|823.72|821.72|823.72|821.72|823.6|821.6|0
1641293320000|2022-01-04 10:48:40|823.6|821.6|823.6|821.6|823.6|821.6|823.6|821.6|0
1641293330000|2022-01-04 10:48:50|823.49|821.49|823.37|821.37|823.72|821.72|823.37|821.37|0
1641293340000|2022-01-04 10:49:00|823.25|821.25|823.49|821.49|823.49|821.49|823.25|821.25|0
1641293350000|2022-01-04 10:49:10|823.25|821.25|823.25|821.25|823.25|821.25|823.25|821.25|0
1641293360000|2022-01-04 10:49:20|823.02|821.02|823.25|821.25|823.25|821.25|823.02|821.02|0
1641293370000|2022-01-04 10:49:30|823.13|821.13|823.49|821.49|823.49|821.49|823.13|821.13|0
1641293400000|2022-01-04 10:50:00|823.72|821.72|823.95|821.95|823.95|821.95|823.72|821.72|0
1641293410000|2022-01-04 10:50:10|823.72|821.72|823.49|821.49|823.72|821.72|823.49|821.49|0
1641293420000|2022-01-04 10:50:20|823.72|821.72|823.49|821.49|823.72|821.72|823.49|821.49|0
1641293430000|2022-01-04 10:50:30|823.25|821.25|823.25|821.25|823.25|821.25|823.25|821.25|0
1641293470000|2022-01-04 10:51:10|823.02|821.02|823.25|821.25|823.25|821.25|823.02|821.02|0
1641293480000|2022-01-04 10:51:20|823.02|821.02|823.02|821.02|823.02|821.02|823.02|821.02|0
1641293490000|2022-01-04 10:51:30|822.79|820.79|822.79|820.79|822.79|820.79|822.79|820.79|0
1641293500000|2022-01-04 10:51:40|823.25|821.25|823.25|821.25|823.25|821.25|823.13|821.13|0
1641293510000|2022-01-04 10:51:50|823.02|821.02|823.02|821.02|823.02|821.02|823.02|821.02|0
1641293530000|2022-01-04 10:52:10|822.79|820.79|823.02|821.02|823.02|821.02|822.79|820.79|0
1641293540000|2022-01-04 10:52:20|823.25|821.25|823.25|821.25|823.25|821.25|823.02|821.02|0
1641293550000|2022-01-04 10:52:30|823.02|821.02|822.79|820.79|823.02|821.02|822.79|820.79|0
1641293570000|2022-01-04 10:52:50|822.9|820.9|822.79|820.79|822.9|820.9|822.79|820.79|0
1641293580000|2022-01-04 10:53:00|822.9|820.9|822.78|820.78|822.9|820.9|822.78|820.78|0
1641293590000|2022-01-04 10:53:10|823.02|821.02|823.02|821.02|823.02|821.02|822.78|820.78|0
1641293600000|2022-01-04 10:53:20|822.78|820.78|822.78|820.78|822.78|820.78|822.78|820.78|0
1641293640000|2022-01-04 10:54:00|822.55|820.55|822.55|820.55|822.55|820.55|822.55|820.55|0
1641293670000|2022-01-04 10:54:30|822.78|820.78|822.55|820.55|822.78|820.78|822.55|820.55|0
1641293690000|2022-01-04 10:54:50|822.43|820.43|822.32|820.32|822.43|820.43|822.32|820.32|0
1641293730000|2022-01-04 10:55:30|822.55|820.55|822.32|820.32|822.55|820.55|822.32|820.32|0
1641293740000|2022-01-04 10:55:40|822.55|820.55|822.55|820.55|822.55|820.55|822.55|820.55|0
1641293820000|2022-01-04 10:57:00|822.32|820.32|822.78|820.78|822.78|820.78|822.32|820.32|0
1641293830000|2022-01-04 10:57:10|823.02|821.02|822.55|820.55|823.02|821.02|822.55|820.55|0
1641293840000|2022-01-04 10:57:20|822.78|820.78|822.78|820.78|822.78|820.78|822.78|820.78|0
1641293860000|2022-01-04 10:57:40|822.9|820.9|823.02|821.02|823.02|821.02|822.9|820.9|0
1641293880000|2022-01-04 10:58:00|822.9|820.9|822.78|820.78|823.02|821.02|822.78|820.78|0
1641293890000|2022-01-04 10:58:10|823.02|821.02|823.48|821.48|823.48|821.48|823.02|821.02|0
1641293900000|2022-01-04 10:58:20|823.72|821.72|823.48|821.48|823.72|821.72|823.48|821.48|0
1641293910000|2022-01-04 10:58:30|823.72|821.72|823.72|821.72|823.72|821.72|823.72|821.72|0
1641293920000|2022-01-04 10:58:40|823.59|821.59|823.72|821.72|823.72|821.72|823.59|821.59|0
1641293930000|2022-01-04 10:58:50|823.48|821.48|823.72|821.72|823.72|821.72|823.48|821.48|0
1641293940000|2022-01-04 10:59:00|823.48|821.48|823.48|821.48|823.48|821.48|823.48|821.48|0
1641293960000|2022-01-04 10:59:20|823.72|821.72|823.48|821.48|823.72|821.72|823.48|821.48|0
1641293970000|2022-01-04 10:59:30|823.72|821.72|823.72|821.72|823.72|821.72|823.72|821.72|0
1641294000000|2022-01-04 11:00:00|823.48|821.48|823.48|821.48|823.48|821.48|823.48|821.48|0
1641294010000|2022-01-04 11:00:10|823.25|821.25|822.55|820.55|823.25|821.25|822.55|820.55|0
1641294020000|2022-01-04 11:00:20|822.78|820.78|822.55|820.55|822.78|820.78|822.55|820.55|0
1641294030000|2022-01-04 11:00:30|822.32|820.32|822.78|820.78|822.78|820.78|822.32|820.32|0
1641294040000|2022-01-04 11:00:40|822.55|820.55|822.55|820.55|822.78|820.78|822.55|820.55|0
1641294050000|2022-01-04 11:00:50|822.78|820.78|822.78|820.78|822.78|820.78|822.78|820.78|0
1641294060000|2022-01-04 11:01:00|822.55|820.55|822.78|820.78|823.02|821.02|822.55|820.55|0
1641294070000|2022-01-04 11:01:10|823.02|821.02|824.18|822.18|824.18|822.18|823.02|821.02|0
1641294080000|2022-01-04 11:01:20|824.42|822.42|824.42|822.42|824.42|822.42|824.42|822.42|0
1641294100000|2022-01-04 11:01:40|824.41|822.41|824.65|822.65|824.65|822.65|824.41|822.41|0
1641294110000|2022-01-04 11:01:50|824.88|822.88|825.12|823.12|825.12|823.12|824.88|822.88|0
1641294120000|2022-01-04 11:02:00|824.65|822.65|824.65|822.65|824.65|822.65|824.65|822.65|0
1641294130000|2022-01-04 11:02:10|824.88|822.88|824.88|822.88|824.88|822.88|824.88|822.88|0
1641294140000|2022-01-04 11:02:20|825.11|823.11|825.35|823.35|825.35|823.35|824.88|822.88|0
1641294150000|2022-01-04 11:02:30|825.11|823.11|824.88|822.88|825.11|823.11|824.88|822.88|0
1641294160000|2022-01-04 11:02:40|825.11|823.11|824.88|822.88|825.11|823.11|824.88|822.88|0
1641294170000|2022-01-04 11:02:50|825.11|823.11|825.11|823.11|825.11|823.11|825.11|823.11|0
1641294180000|2022-01-04 11:03:00|825.23|823.23|825.23|823.23|825.23|823.23|825.23|823.23|0
1641294190000|2022-01-04 11:03:10|825.35|823.35|825.23|823.23|825.35|823.35|825.11|823.11|0
1641294200000|2022-01-04 11:03:20|825.35|823.35|825.58|823.58|825.81|823.81|825.35|823.35|0
1641294210000|2022-01-04 11:03:30|825.11|823.11|825.11|823.11|825.11|823.11|825.11|823.11|0
1641294230000|2022-01-04 11:03:50|825.35|823.35|825.11|823.11|825.35|823.35|825.11|823.11|0
1641294270000|2022-01-04 11:04:30|824.88|822.88|824.88|822.88|824.88|822.88|824.88|822.88|0
1641294280000|2022-01-04 11:04:40|824.65|822.65|824.65|822.65|824.65|822.65|824.65|822.65|0
1641294290000|2022-01-04 11:04:50|825.11|823.11|824.88|822.88|825.11|823.11|824.88|822.88|0
1641294300000|2022-01-04 11:05:00|825.11|823.11|825.11|823.11|825.35|823.35|825.11|823.11|0
1641294310000|2022-01-04 11:05:10|825.35|823.35|825.35|823.35|825.35|823.35|825.35|823.35|0
1641294320000|2022-01-04 11:05:20|825.46|823.46|825.58|823.58|825.58|823.58|825.46|823.46|0
1641294330000|2022-01-04 11:05:30|825.35|823.35|824.88|822.88|825.35|823.35|824.76|822.76|0
1641294340000|2022-01-04 11:05:40|825.11|823.11|825.11|823.11|825.11|823.11|825.11|823.11|0
1641294350000|2022-01-04 11:05:50|825.35|823.35|825.11|823.11|825.35|823.35|825.11|823.11|0
1641294360000|2022-01-04 11:06:00|824.88|822.88|825.11|823.11|825.11|823.11|824.88|822.88|0
1641294370000|2022-01-04 11:06:10|824.88|822.88|825.11|823.11|825.11|823.11|824.88|822.88|0
1641294380000|2022-01-04 11:06:20|825.35|823.35|825.35|823.35|825.46|823.46|825.35|823.35|0
1641294400000|2022-01-04 11:06:40|825.58|823.58|825.58|823.58|825.58|823.58|825.58|823.58|0
1641294410000|2022-01-04 11:06:50|825.35|823.35|825.35|823.35|825.35|823.35|825.35|823.35|0
1641294420000|2022-01-04 11:07:00|825.58|823.58|825.58|823.58|825.58|823.58|825.58|823.58|0
1641294440000|2022-01-04 11:07:20|825.35|823.35|825.58|823.58|825.58|823.58|825.35|823.35|0
1641294450000|2022-01-04 11:07:30|825.35|823.35|825.35|823.35|825.35|823.35|825.35|823.35|0
1641294460000|2022-01-04 11:07:40|825.81|823.81|825.58|823.58|825.81|823.81|825.58|823.58|0
1641294470000|2022-01-04 11:07:50|825.81|823.81|825.58|823.58|825.81|823.81|825.58|823.58|0
1641294480000|2022-01-04 11:08:00|825.81|823.81|825.81|823.81|825.81|823.81|825.81|823.81|0
1641294490000|2022-01-04 11:08:10|825.69|823.69|825.81|823.81|825.81|823.81|825.69|823.69|0
1641294520000|2022-01-04 11:08:40|826.05|824.05|826.16|824.16|826.16|824.16|826.05|824.05|0
1641294530000|2022-01-04 11:08:50|826.28|824.28|826.05|824.05|826.28|824.28|826.05|824.05|0
1641294540000|2022-01-04 11:09:00|825.81|823.81|825.81|823.81|825.81|823.81|825.81|823.81|0
1641294560000|2022-01-04 11:09:20|826.05|824.05|826.05|824.05|826.05|824.05|826.05|824.05|0
1641294570000|2022-01-04 11:09:30|825.81|823.81|826.05|824.05|826.05|824.05|825.81|823.81|0
1641294600000|2022-01-04 11:10:00|826.51|824.51|826.51|824.51|826.51|824.51|826.51|824.51|0
1641294610000|2022-01-04 11:10:10|826.28|824.28|826.28|824.28|826.28|824.28|826.28|824.28|0
1641294620000|2022-01-04 11:10:20|826.05|824.05|826.28|824.28|826.28|824.28|826.05|824.05|0
1641294630000|2022-01-04 11:10:30|826.05|824.05|825.81|823.81|826.05|824.05|825.81|823.81|0
1641294640000|2022-01-04 11:10:40|826.05|824.05|826.05|824.05|826.05|824.05|826.05|824.05|0
1641294650000|2022-01-04 11:10:50|825.81|823.81|826.05|824.05|826.05|824.05|825.81|823.81|0
1641294680000|2022-01-04 11:11:20|826.16|824.16|826.05|824.05|826.28|824.28|826.05|824.05|0
1641294690000|2022-01-04 11:11:30|826.28|824.28|826.28|824.28|826.28|824.28|826.28|824.28|0
1641294700000|2022-01-04 11:11:40|826.16|824.16|826.28|824.28|826.28|824.28|826.05|824.05|0
1641294710000|2022-01-04 11:11:50|826.51|824.51|826.28|824.28|826.51|824.51|826.28|824.28|0
1641294730000|2022-01-04 11:12:10|826.51|824.51|826.51|824.51|826.51|824.51|826.51|824.51|0
1641294780000|2022-01-04 11:13:00|826.28|824.28|826.28|824.28|826.28|824.28|826.28|824.28|0
1641294790000|2022-01-04 11:13:10|826.51|824.51|826.51|824.51|826.51|824.51|826.51|824.51|0
1641294820000|2022-01-04 11:13:40|826.98|824.98|826.74|824.74|826.98|824.98|826.74|824.74|0
1641294830000|2022-01-04 11:13:50|826.51|824.51|826.51|824.51|826.51|824.51|826.51|824.51|0
1641294840000|2022-01-04 11:14:00|826.74|824.74|826.28|824.28|826.74|824.74|826.28|824.28|0
1641294850000|2022-01-04 11:14:10|826.04|824.04|826.28|824.28|826.28|824.28|826.04|824.04|0
1641294860000|2022-01-04 11:14:20|826.04|824.04|826.04|824.04|826.04|824.04|826.04|824.04|0
1641294870000|2022-01-04 11:14:30|826.16|824.16|826.28|824.28|826.28|824.28|826.16|824.16|0
1641294890000|2022-01-04 11:14:50|826.39|824.39|826.28|824.28|826.39|824.39|826.28|824.28|0
1641294900000|2022-01-04 11:15:00|826.39|824.39|826.51|824.51|826.51|824.51|826.39|824.39|0
1641294910000|2022-01-04 11:15:10|826.74|824.74|826.51|824.51|826.74|824.74|826.51|824.51|0
1641294930000|2022-01-04 11:15:30|826.28|824.28|826.04|824.04|826.28|824.28|826.04|824.04|0
1641294970000|2022-01-04 11:16:10|826.39|824.39|826.51|824.51|826.51|824.51|826.28|824.28|0
1641294990000|2022-01-04 11:16:30|826.28|824.28|826.28|824.28|826.28|824.28|826.28|824.28|0
1641295000000|2022-01-04 11:16:40|826.51|824.51|826.28|824.28|826.51|824.51|826.28|824.28|0
1641295020000|2022-01-04 11:17:00|826.51|824.51|826.51|824.51|826.51|824.51|826.39|824.39|0
1641295030000|2022-01-04 11:17:10|826.74|824.74|826.39|824.39|826.74|824.74|826.39|824.39|0
1641295040000|2022-01-04 11:17:20|826.28|824.28|826.28|824.28|826.28|824.28|826.28|824.28|0
1641295050000|2022-01-04 11:17:30|826.04|824.04|826.04|824.04|826.04|824.04|826.04|824.04|0
1641295060000|2022-01-04 11:17:40|825.81|823.81|825.81|823.81|825.81|823.81|825.81|823.81|0
1641295070000|2022-01-04 11:17:50|826.04|824.04|826.28|824.28|826.28|824.28|826.04|824.04|0
1641295080000|2022-01-04 11:18:00|826.39|824.39|826.28|824.28|826.39|824.39|826.28|824.28|0
1641295090000|2022-01-04 11:18:10|826.51|824.51|826.51|824.51|826.51|824.51|826.51|824.51|0
1641295100000|2022-01-04 11:18:20|826.28|824.28|826.28|824.28|826.28|824.28|826.28|824.28|0
1641295130000|2022-01-04 11:18:50|826.51|824.51|826.51|824.51|826.51|824.51|826.51|824.51|0
1641295140000|2022-01-04 11:19:00|826.28|824.28|826.39|824.39|826.51|824.51|826.28|824.28|0
1641295150000|2022-01-04 11:19:10|826.51|824.51|826.28|824.28|826.51|824.51|826.28|824.28|0
1641295160000|2022-01-04 11:19:20|826.04|824.04|826.04|824.04|826.04|824.04|826.04|824.04|0
1641295170000|2022-01-04 11:19:30|826.28|824.28|826.28|824.28|826.28|824.28|826.28|824.28|0
1641295180000|2022-01-04 11:19:40|826.04|824.04|826.04|824.04|826.04|824.04|826.04|824.04|0
1641295210000|2022-01-04 11:20:10|826.28|824.28|826.28|824.28|826.28|824.28|826.28|824.28|0
1641295230000|2022-01-04 11:20:30|826.04|824.04|826.28|824.28|826.28|824.28|826.04|824.04|0
1641295270000|2022-01-04 11:21:10|826.04|824.04|826.04|824.04|826.04|824.04|826.04|824.04|0
1641295280000|2022-01-04 11:21:20|826.28|824.28|826.39|824.39|826.51|824.51|826.27|824.27|0
1641295290000|2022-01-04 11:21:30|826.27|824.27|826.27|824.27|826.27|824.27|826.27|824.27|0
1641295310000|2022-01-04 11:21:50|826.51|824.51|826.51|824.51|826.51|824.51|826.51|824.51|0
1641295330000|2022-01-04 11:22:10|826.27|824.27|826.51|824.51|826.51|824.51|826.27|824.27|0
1641295340000|2022-01-04 11:22:20|826.74|824.74|826.51|824.51|826.74|824.74|826.51|824.51|0
1641295350000|2022-01-04 11:22:30|826.27|824.27|826.04|824.04|826.27|824.27|826.04|824.04|0
1641295360000|2022-01-04 11:22:40|825.81|823.81|825.81|823.81|825.81|823.81|825.81|823.81|0
1641295380000|2022-01-04 11:23:00|825.92|823.92|825.92|823.92|825.92|823.92|825.92|823.92|0
1641295390000|2022-01-04 11:23:10|825.81|823.81|825.81|823.81|825.81|823.81|825.81|823.81|0
1641295420000|2022-01-04 11:23:40|826.08|824.08|826.08|824.08|826.08|824.08|826.08|824.08|0
1641295430000|2022-01-04 11:23:50|826.32|824.32|826.46|824.46|826.46|824.46|826.32|824.32|0
1641295440000|2022-01-04 11:24:00|826.22|824.22|826.22|824.22|826.22|824.22|826.22|824.22|0
1641295460000|2022-01-04 11:24:20|825.99|823.99|825.99|823.99|825.99|823.99|825.99|823.99|0
1641295470000|2022-01-04 11:24:30|825.76|823.76|825.76|823.76|825.76|823.76|825.76|823.76|0
1641295480000|2022-01-04 11:24:40|825.99|823.99|825.76|823.76|825.99|823.99|825.76|823.76|0
1641295510000|2022-01-04 11:25:10|825.29|823.29|825.29|823.29|825.29|823.29|825.29|823.29|0
1641295520000|2022-01-04 11:25:20|825.52|823.52|825.52|823.52|825.52|823.52|825.52|823.52|0
1641295570000|2022-01-04 11:26:10|825.29|823.29|825.52|823.52|825.52|823.52|825.06|823.06|0
1641295590000|2022-01-04 11:26:30|825.76|823.76|825.76|823.76|825.76|823.76|825.52|823.52|0
1641295600000|2022-01-04 11:26:40|825.52|823.52|825.52|823.52|825.52|823.52|825.52|823.52|0
1641295620000|2022-01-04 11:27:00|825.76|823.76|825.64|823.64|825.76|823.76|825.52|823.52|0
1641295630000|2022-01-04 11:27:10|825.52|823.52|825.52|823.52|825.64|823.64|825.52|823.52|0
1641295640000|2022-01-04 11:27:20|825.29|823.29|825.29|823.29|825.29|823.29|825.29|823.29|0
1641295650000|2022-01-04 11:27:30|825.06|823.06|825.17|823.17|825.17|823.17|825.06|823.06|0
1641295660000|2022-01-04 11:27:40|825.06|823.06|825.06|823.06|825.29|823.29|825.06|823.06|0
1641295670000|2022-01-04 11:27:50|824.82|822.82|824.59|822.59|824.82|822.82|824.59|822.59|0
1641295690000|2022-01-04 11:28:10|824.47|822.47|824.59|822.59|824.59|822.59|824.36|822.36|0
1641295700000|2022-01-04 11:28:20|824.82|822.82|824.82|822.82|824.82|822.82|824.82|822.82|0
1641295720000|2022-01-04 11:28:40|825.06|823.06|824.82|822.82|825.06|823.06|824.82|822.82|0
1641295800000|2022-01-04 11:30:00|824.7|822.7|824.7|822.7|824.82|822.82|824.7|822.7|0
1641295810000|2022-01-04 11:30:10|824.59|822.59|824.82|822.82|824.82|822.82|824.59|822.59|0
1641295820000|2022-01-04 11:30:20|825.06|823.06|824.82|822.82|825.06|823.06|824.82|822.82|0
1641295830000|2022-01-04 11:30:30|824.93|822.93|824.93|822.93|824.93|822.93|824.93|822.93|0
1641295840000|2022-01-04 11:30:40|825.06|823.06|825.29|823.29|825.29|823.29|825.06|823.06|0
1641295860000|2022-01-04 11:31:00|825.06|823.06|825.06|823.06|825.06|823.06|825.06|823.06|0
1641295880000|2022-01-04 11:31:20|824.82|822.82|824.59|822.59|824.82|822.82|824.59|822.59|0
1641295890000|2022-01-04 11:31:30|824.82|822.82|824.82|822.82|824.82|822.82|824.82|822.82|0
1641295920000|2022-01-04 11:32:00|824.7|822.7|825.06|823.06|825.06|823.06|824.7|822.7|0
1641295930000|2022-01-04 11:32:10|825.29|823.29|825.06|823.06|825.29|823.29|825.06|823.06|0
1641295950000|2022-01-04 11:32:30|824.82|822.82|825.06|823.06|825.06|823.06|824.82|822.82|0
1641295960000|2022-01-04 11:32:40|824.82|822.82|824.82|822.82|824.82|822.82|824.82|822.82|0
1641295970000|2022-01-04 11:32:50|824.93|822.93|824.82|822.82|825.06|823.06|824.82|822.82|0
1641295990000|2022-01-04 11:33:10|824.59|822.59|824.59|822.59|824.59|822.59|824.59|822.59|0
1641296010000|2022-01-04 11:33:30|824.82|822.82|824.82|822.82|824.82|822.82|824.82|822.82|0
1641296040000|2022-01-04 11:34:00|824.59|822.59|824.59|822.59|824.59|822.59|824.59|822.59|0
1641296050000|2022-01-04 11:34:10|824.82|822.82|824.59|822.59|824.82|822.82|824.59|822.59|0
1641296060000|2022-01-04 11:34:20|824.36|822.36|824.36|822.36|824.36|822.36|824.36|822.36|0
1641296070000|2022-01-04 11:34:30|824.12|822.12|824.35|822.35|824.35|822.35|824.12|822.12|0
1641296080000|2022-01-04 11:34:40|824.12|822.12|824.23|822.23|824.23|822.23|824.12|822.12|0
1641296090000|2022-01-04 11:34:50|824.12|822.12|824.12|822.12|824.12|822.12|824.12|822.12|0
1641296100000|2022-01-04 11:35:00|823.89|821.89|824|822|824|822|823.89|821.89|0
1641296110000|2022-01-04 11:35:10|824.12|822.12|824|822|824.12|822.12|824|822|0
1641296120000|2022-01-04 11:35:20|824.12|822.12|823.89|821.89|824.12|822.12|823.89|821.89|0
1641296160000|2022-01-04 11:36:00|824.12|822.12|824.12|822.12|824.12|822.12|824.12|822.12|0
1641296170000|2022-01-04 11:36:10|823.89|821.89|824.12|822.12|824.12|822.12|823.89|821.89|0
1641296180000|2022-01-04 11:36:20|823.89|821.89|823.66|821.66|823.89|821.89|823.66|821.66|0
1641296190000|2022-01-04 11:36:30|823.89|821.89|823.89|821.89|823.89|821.89|823.89|821.89|0
1641296210000|2022-01-04 11:36:50|823.65|821.65|823.89|821.89|823.89|821.89|823.65|821.65|0
1641296240000|2022-01-04 11:37:20|824.12|822.12|824.12|822.12|824.12|822.12|824.12|822.12|0
1641296250000|2022-01-04 11:37:30|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296270000|2022-01-04 11:37:50|824.23|822.23|824.23|822.23|824.23|822.23|824.23|822.23|0
1641296280000|2022-01-04 11:38:00|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296290000|2022-01-04 11:38:10|824.59|822.59|824.59|822.59|824.59|822.59|824.59|822.59|0
1641296300000|2022-01-04 11:38:20|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296320000|2022-01-04 11:38:40|824.59|822.59|824.59|822.59|824.59|822.59|824.59|822.59|0
1641296340000|2022-01-04 11:39:00|824.7|822.7|824.7|822.7|824.7|822.7|824.7|822.7|0
1641296350000|2022-01-04 11:39:10|824.82|822.82|824.82|822.82|824.82|822.82|824.82|822.82|0
1641296370000|2022-01-04 11:39:30|825.05|823.05|825.05|823.05|825.05|823.05|825.05|823.05|0
1641296380000|2022-01-04 11:39:40|824.82|822.82|824.82|822.82|825.05|823.05|824.82|822.82|0
1641296410000|2022-01-04 11:40:10|824.93|822.93|824.82|822.82|824.93|822.93|824.82|822.82|0
1641296420000|2022-01-04 11:40:20|824.59|822.59|824.35|822.35|824.59|822.59|824.35|822.35|0
1641296430000|2022-01-04 11:40:30|824.12|822.12|824.12|822.12|824.12|822.12|824.12|822.12|0
1641296440000|2022-01-04 11:40:40|824.35|822.35|824.12|822.12|824.35|822.35|823.89|821.89|0
1641296460000|2022-01-04 11:41:00|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296470000|2022-01-04 11:41:10|824.59|822.59|824.59|822.59|824.59|822.59|824.59|822.59|0
1641296480000|2022-01-04 11:41:20|824.82|822.82|824.59|822.59|824.82|822.82|824.59|822.59|0
1641296490000|2022-01-04 11:41:30|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296520000|2022-01-04 11:42:00|824.59|822.59|824.59|822.59|824.59|822.59|824.59|822.59|0
1641296550000|2022-01-04 11:42:30|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296560000|2022-01-04 11:42:40|824.23|822.23|824.35|822.35|824.35|822.35|824.23|822.23|0
1641296570000|2022-01-04 11:42:50|824.12|822.12|824.12|822.12|824.12|822.12|824.12|822.12|0
1641296620000|2022-01-04 11:43:40|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296630000|2022-01-04 11:43:50|824.12|822.12|824.12|822.12|824.12|822.12|824.12|822.12|0
1641296640000|2022-01-04 11:44:00|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296650000|2022-01-04 11:44:10|824.23|822.23|824.12|822.12|824.23|822.23|824.12|822.12|0
1641296660000|2022-01-04 11:44:20|824.35|822.35|824.35|822.35|824.35|822.35|824.12|822.12|0
1641296670000|2022-01-04 11:44:30|824.12|822.12|824.35|822.35|824.35|822.35|824.12|822.12|0
1641296680000|2022-01-04 11:44:40|824.12|822.12|824.12|822.12|824.12|822.12|824.12|822.12|0
1641296700000|2022-01-04 11:45:00|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296710000|2022-01-04 11:45:10|824.23|822.23|824.35|822.35|824.35|822.35|824.23|822.23|0
1641296720000|2022-01-04 11:45:20|824.23|822.23|824.35|822.35|824.35|822.35|824.23|822.23|0
1641296730000|2022-01-04 11:45:30|824.12|822.12|824.12|822.12|824.12|822.12|824.12|822.12|0
1641296810000|2022-01-04 11:46:50|824.35|822.35|824.35|822.35|824.35|822.35|824.12|822.12|0
1641296820000|2022-01-04 11:47:00|824.12|822.12|824.35|822.35|824.35|822.35|824.12|822.12|0
1641296830000|2022-01-04 11:47:10|824.12|822.12|824.12|822.12|824.35|822.35|824.12|822.12|0
1641296850000|2022-01-04 11:47:30|824.35|822.35|824.35|822.35|824.35|822.35|824.12|822.12|0
1641296860000|2022-01-04 11:47:40|824.58|822.58|824.58|822.58|824.58|822.58|824.58|822.58|0
1641296880000|2022-01-04 11:48:00|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296910000|2022-01-04 11:48:30|824.46|822.46|824.46|822.46|824.46|822.46|824.46|822.46|0
1641296920000|2022-01-04 11:48:40|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296930000|2022-01-04 11:48:50|824.12|822.12|824.12|822.12|824.12|822.12|824.12|822.12|0
1641296940000|2022-01-04 11:49:00|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641296980000|2022-01-04 11:49:40|824.58|822.58|824.58|822.58|824.58|822.58|824.58|822.58|0
1641296990000|2022-01-04 11:49:50|824.46|822.46|824.82|822.82|824.82|822.82|824.46|822.46|0
1641297020000|2022-01-04 11:50:20|825.05|823.05|825.05|823.05|825.05|823.05|825.05|823.05|0
1641297030000|2022-01-04 11:50:30|824.82|822.82|824.82|822.82|824.82|822.82|824.82|822.82|0
1641297040000|2022-01-04 11:50:40|825.05|823.05|825.05|823.05|825.05|823.05|825.05|823.05|0
1641297070000|2022-01-04 11:51:10|825.28|823.28|825.28|823.28|825.28|823.28|825.28|823.28|0
1641297080000|2022-01-04 11:51:20|825.05|823.05|825.05|823.05|825.05|823.05|825.05|823.05|0
1641297110000|2022-01-04 11:51:50|825.28|823.28|825.28|823.28|825.28|823.28|825.28|823.28|0
1641297150000|2022-01-04 11:52:30|825.05|823.05|825.05|823.05|825.28|823.28|825.05|823.05|0
1641297160000|2022-01-04 11:52:40|824.81|822.81|824.81|822.81|824.81|822.81|824.81|822.81|0
1641297170000|2022-01-04 11:52:50|825.05|823.05|825.05|823.05|825.05|823.05|825.05|823.05|0
1641297190000|2022-01-04 11:53:10|824.81|822.81|824.81|822.81|824.81|822.81|824.81|822.81|0
1641297240000|2022-01-04 11:54:00|825.05|823.05|825.05|823.05|825.05|823.05|825.05|823.05|0
1641297260000|2022-01-04 11:54:20|825.28|823.28|825.28|823.28|825.28|823.28|825.28|823.28|0
1641297300000|2022-01-04 11:55:00|825.05|823.05|825.05|823.05|825.16|823.16|825.05|823.05|0
1641297310000|2022-01-04 11:55:10|825.28|823.28|825.28|823.28|825.28|823.28|825.28|823.28|0
1641297330000|2022-01-04 11:55:30|825.05|823.05|825.05|823.05|825.05|823.05|825.05|823.05|0
1641297360000|2022-01-04 11:56:00|825.16|823.16|825.28|823.28|825.28|823.28|825.16|823.16|0
1641297390000|2022-01-04 11:56:30|825.05|823.05|825.05|823.05|825.05|823.05|825.05|823.05|0
1641297410000|2022-01-04 11:56:50|825.28|823.28|825.05|823.05|825.28|823.28|825.05|823.05|0
1641297420000|2022-01-04 11:57:00|825.16|823.16|825.05|823.05|825.16|823.16|825.05|823.05|0
1641297440000|2022-01-04 11:57:20|824.81|822.81|824.81|822.81|824.81|822.81|824.81|822.81|0
1641297450000|2022-01-04 11:57:30|825.05|823.05|825.28|823.28|825.28|823.28|825.05|823.05|0
1641297460000|2022-01-04 11:57:40|824.81|822.81|825.05|823.05|825.05|823.05|824.81|822.81|0
1641297470000|2022-01-04 11:57:50|824.81|822.81|825.05|823.05|825.05|823.05|824.81|822.81|0
1641297480000|2022-01-04 11:58:00|824.81|822.81|824.81|822.81|824.81|822.81|824.81|822.81|0
1641297490000|2022-01-04 11:58:10|824.69|822.69|824.81|822.81|824.81|822.81|824.58|822.58|0
1641297500000|2022-01-04 11:58:20|825.05|823.05|824.81|822.81|825.05|823.05|824.81|822.81|0
1641297510000|2022-01-04 11:58:30|824.69|822.69|824.58|822.58|824.69|822.69|824.58|822.58|0
1641297530000|2022-01-04 11:58:50|824.35|822.35|824.35|822.35|824.35|822.35|824.35|822.35|0
1641297540000|2022-01-04 11:59:00|823.88|821.88|824.11|822.11|824.11|822.11|823.88|821.88|0
1641297550000|2022-01-04 11:59:10|823.88|821.88|823.65|821.65|823.88|821.88|823.65|821.65|0
1641297570000|2022-01-04 11:59:30|823.41|821.41|823.18|821.18|823.41|821.41|823.18|821.18|0
1641297580000|2022-01-04 11:59:40|823.41|821.41|823.41|821.41|823.41|821.41|823.41|821.41|0
1641297590000|2022-01-04 11:59:50|823.18|821.18|823.41|821.41|823.41|821.41|823.18|821.18|0
1641297600000|2022-01-04 12:00:00|823.18|821.18|823.18|821.18|823.18|821.18|823.18|821.18|0
1641297610000|2022-01-04 12:00:10|823.41|821.41|823.18|821.18|823.65|821.65|823.18|821.18|0
1641297620000|2022-01-04 12:00:20|823.29|821.29|823.29|821.29|823.29|821.29|823.29|821.29|0
1641297630000|2022-01-04 12:00:30|823.41|821.41|823.41|821.41|823.41|821.41|823.41|821.41|0
1641297640000|2022-01-04 12:00:40|823.29|821.29|823.29|821.29|823.29|821.29|823.29|821.29|0
1641297650000|2022-01-04 12:00:50|823.18|821.18|823.41|821.41|823.41|821.41|823.18|821.18|0
1641297670000|2022-01-04 12:01:10|823.18|821.18|823.18|821.18|823.18|821.18|823.18|821.18|0
1641297680000|2022-01-04 12:01:20|823.41|821.41|823.41|821.41|823.41|821.41|823.41|821.41|0
1641297710000|2022-01-04 12:01:50|823.65|821.65|823.65|821.65|823.65|821.65|823.65|821.65|0
1641297720000|2022-01-04 12:02:00|823.41|821.41|823.29|821.29|823.41|821.41|823.29|821.29|0
1641297730000|2022-01-04 12:02:10|823.41|821.41|823.18|821.18|823.41|821.41|823.18|821.18|0
1641297740000|2022-01-04 12:02:20|822.95|820.95|822.95|820.95|822.95|820.95|822.95|820.95|0
1641297750000|2022-01-04 12:02:30|823.18|821.18|823.18|821.18|823.18|821.18|823.18|821.18|0
1641297790000|2022-01-04 12:03:10|822.95|820.95|822.95|820.95|822.95|820.95|822.95|820.95|0
1641297800000|2022-01-04 12:03:20|823.18|821.18|823.18|821.18|823.18|821.18|823.18|821.18|0
1641297840000|2022-01-04 12:04:00|823.41|821.41|823.18|821.18|823.41|821.41|823.18|821.18|0
1641297860000|2022-01-04 12:04:20|822.95|820.95|823.18|821.18|823.18|821.18|822.95|820.95|0
1641297880000|2022-01-04 12:04:40|822.95|820.95|823.18|821.18|823.18|821.18|822.95|820.95|0
1641297890000|2022-01-04 12:04:50|822.94|820.94|822.71|820.71|822.94|820.94|822.71|820.71|0
1641297900000|2022-01-04 12:05:00|822.94|820.94|822.71|820.71|822.94|820.94|822.71|820.71|0
1641297910000|2022-01-04 12:05:10|822.94|820.94|822.94|820.94|822.94|820.94|822.94|820.94|0
1641297920000|2022-01-04 12:05:20|822.71|820.71|822.71|820.71|822.71|820.71|822.71|820.71|0
1641297960000|2022-01-04 12:06:00|822.82|820.82|822.94|820.94|822.94|820.94|822.82|820.82|0
1641297990000|2022-01-04 12:06:30|823.18|821.18|823.18|821.18|823.18|821.18|823.18|821.18|0
1641298010000|2022-01-04 12:06:50|823.41|821.41|823.41|821.41|823.41|821.41|823.41|821.41|0
1641298030000|2022-01-04 12:07:10|823.64|821.64|823.64|821.64|823.64|821.64|823.64|821.64|0
1641298040000|2022-01-04 12:07:20|823.41|821.41|823.18|821.18|823.41|821.41|823.18|821.18|0
1641298080000|2022-01-04 12:08:00|823.64|821.64|823.64|821.64|823.64|821.64|823.64|821.64|0
1641298140000|2022-01-04 12:09:00|823.88|821.88|823.88|821.88|823.88|821.88|823.88|821.88|0
1641298150000|2022-01-04 12:09:10|823.41|821.41|823.41|821.41|823.41|821.41|823.41|821.41|0
1641298160000|2022-01-04 12:09:20|823.64|821.64|823.41|821.41|823.64|821.64|823.41|821.41|0
1641298170000|2022-01-04 12:09:30|823.64|821.64|823.64|821.64|823.64|821.64|823.64|821.64|0
1641298180000|2022-01-04 12:09:40|823.52|821.52|823.52|821.52|823.52|821.52|823.52|821.52|0
1641298190000|2022-01-04 12:09:50|823.18|821.18|823.18|821.18|823.18|821.18|823.18|821.18|0
1641298210000|2022-01-04 12:10:10|822.94|820.94|822.94|820.94|822.94|820.94|822.94|820.94|0
1641298220000|2022-01-04 12:10:20|823.41|821.41|823.41|821.41|823.41|821.41|823.29|821.29|0
1641298260000|2022-01-04 12:11:00|823.64|821.64|823.41|821.41|823.64|821.64|823.41|821.41|0
1641298290000|2022-01-04 12:11:30|823.64|821.64|823.64|821.64|823.87|821.87|823.64|821.64|0
1641298300000|2022-01-04 12:11:40|823.75|821.75|823.64|821.64|823.75|821.75|823.64|821.64|0
1641298360000|2022-01-04 12:12:40|823.41|821.41|823.41|821.41|823.41|821.41|823.41|821.41|0
1641298390000|2022-01-04 12:13:10|823.64|821.64|823.52|821.52|823.64|821.64|823.52|821.52|0
1641298400000|2022-01-04 12:13:20|823.41|821.41|823.41|821.41|823.41|821.41|823.41|821.41|0
1641298430000|2022-01-04 12:13:50|823.64|821.64|823.64|821.64|823.64|821.64|823.64|821.64|0
1641298440000|2022-01-04 12:14:00|823.52|821.52|823.64|821.64|823.64|821.64|823.52|821.52|0
1641298450000|2022-01-04 12:14:10|823.52|821.52|823.64|821.64|823.64|821.64|823.52|821.52|0
1641298460000|2022-01-04 12:14:20|822.24|820.24|822.24|820.24|822.24|820.24|822.24|820.24|0
1641298470000|2022-01-04 12:14:30|822.35|820.35|822.24|820.24|822.48|820.48|822.24|820.24|0
1641298490000|2022-01-04 12:14:50|822.48|820.48|822.01|820.01|822.48|820.48|822.01|820.01|0
1641298500000|2022-01-04 12:15:00|821.78|819.78|822.01|820.01|822.01|820.01|821.78|819.78|0
1641298510000|2022-01-04 12:15:10|822.24|820.24|822.24|820.24|822.24|820.24|822.24|820.24|0
1641298530000|2022-01-04 12:15:30|822.12|820.12|822.12|820.12|822.12|820.12|822.12|820.12|0
1641298540000|2022-01-04 12:15:40|822.24|820.24|822.24|820.24|822.24|820.24|822.24|820.24|0
1641298550000|2022-01-04 12:15:50|822.47|820.47|822.47|820.47|822.47|820.47|822.47|820.47|0
1641298560000|2022-01-04 12:16:00|822.24|820.24|822.35|820.35|822.47|820.47|822.24|820.24|0
1641298570000|2022-01-04 12:16:10|822.24|820.24|822.24|820.24|822.24|820.24|822.24|820.24|0
1641298580000|2022-01-04 12:16:20|822.47|820.47|822.47|820.47|822.47|820.47|822.47|820.47|0
1641298590000|2022-01-04 12:16:30|822.24|820.24|822.47|820.47|822.47|820.47|822.24|820.24|0
1641298610000|2022-01-04 12:16:50|822.71|820.71|822.71|820.71|822.71|820.71|822.71|820.71|0
1641298620000|2022-01-04 12:17:00|822.47|820.47|822.47|820.47|822.47|820.47|822.47|820.47|0
1641298630000|2022-01-04 12:17:10|822.24|820.24|822.35|820.35|822.47|820.47|822.24|820.24|0
1641298640000|2022-01-04 12:17:20|822.47|820.47|822.47|820.47|822.47|820.47|822.47|820.47|0
1641298650000|2022-01-04 12:17:30|822.71|820.71|822.71|820.71|822.71|820.71|822.71|820.71|0
1641298660000|2022-01-04 12:17:40|822.59|820.59|822.47|820.47|822.59|820.59|822.47|820.47|0
1641298680000|2022-01-04 12:18:00|821.77|819.77|821.77|819.77|821.77|819.77|821.77|819.77|0
1641298690000|2022-01-04 12:18:10|821.54|819.54|821.54|819.54|821.54|819.54|821.54|819.54|0
1641298700000|2022-01-04 12:18:20|821.65|819.65|821.54|819.54|821.65|819.65|821.54|819.54|0
1641298710000|2022-01-04 12:18:30|821.77|819.77|821.77|819.77|821.77|819.77|821.77|819.77|0
1641298720000|2022-01-04 12:18:40|822.01|820.01|822.01|820.01|822.01|820.01|822.01|820.01|0
1641298730000|2022-01-04 12:18:50|822.24|820.24|822.12|820.12|822.24|820.24|822.12|820.12|0
1641298740000|2022-01-04 12:19:00|822.01|820.01|822.01|820.01|822.01|820.01|822.01|820.01|0
1641298750000|2022-01-04 12:19:10|821.89|819.89|821.77|819.77|821.89|819.89|821.77|819.77|0
1641298760000|2022-01-04 12:19:20|822.01|820.01|821.77|819.77|822.01|820.01|821.65|819.65|0
1641298770000|2022-01-04 12:19:30|821.54|819.54|821.77|819.77|821.77|819.77|821.54|819.54|0
1641298780000|2022-01-04 12:19:40|822.01|820.01|821.77|819.77|822.01|820.01|821.77|819.77|0
1641298800000|2022-01-04 12:20:00|821.89|819.89|822.01|820.01|822.01|820.01|821.89|819.89|0
1641298820000|2022-01-04 12:20:20|822.24|820.24|822.01|820.01|822.24|820.24|822.01|820.01|0
1641298860000|2022-01-04 12:21:00|821.77|819.77|821.77|819.77|821.77|819.77|821.54|819.54|0
1641298890000|2022-01-04 12:21:30|821.54|819.54|821.77|819.77|821.77|819.77|821.54|819.54|0
1641298910000|2022-01-04 12:21:50|821.54|819.54|821.77|819.77|821.77|819.77|821.54|819.54|0
1641298920000|2022-01-04 12:22:00|821.89|819.89|822.01|820.01|822.01|820.01|821.89|819.89|0
1641298930000|2022-01-04 12:22:10|821.77|819.77|822.01|820.01|822.01|820.01|821.77|819.77|0
1641298940000|2022-01-04 12:22:20|821.89|819.89|821.77|819.77|821.89|819.89|821.77|819.77|0
1641298980000|2022-01-04 12:23:00|821.54|819.54|821.54|819.54|821.54|819.54|821.54|819.54|0
1641298990000|2022-01-04 12:23:10|820.84|818.84|820.84|818.84|820.84|818.84|820.84|818.84|0
1641299010000|2022-01-04 12:23:30|821.07|819.07|821.07|819.07|821.07|819.07|821.07|819.07|0
1641299030000|2022-01-04 12:23:50|821.31|819.31|821.07|819.07|821.31|819.31|821.07|819.07|0
1641299040000|2022-01-04 12:24:00|820.61|818.61|820.37|818.37|820.61|818.61|820.37|818.37|0
1641299050000|2022-01-04 12:24:10|820.61|818.61|820.61|818.61|820.61|818.61|820.37|818.37|0
1641299060000|2022-01-04 12:24:20|820.37|818.37|819.44|817.44|820.37|818.37|819.44|817.44|0
1641299080000|2022-01-04 12:24:40|818.98|816.98|819.21|817.21|819.21|817.21|818.98|816.98|0
1641299090000|2022-01-04 12:24:50|818.98|816.98|819.21|817.21|819.21|817.21|818.98|816.98|0
1641299100000|2022-01-04 12:25:00|818.98|816.98|818.28|816.28|818.98|816.98|818.28|816.28|0
1641299110000|2022-01-04 12:25:10|818.51|816.51|818.28|816.28|818.51|816.51|818.28|816.28|0
1641299120000|2022-01-04 12:25:20|818.05|816.05|817.81|815.81|818.05|816.05|817.58|815.58|0
1641299130000|2022-01-04 12:25:30|817.23|815.23|817.58|815.58|817.58|815.58|817.12|815.12|0
1641299140000|2022-01-04 12:25:40|817.81|815.81|818.05|816.05|818.28|816.28|817.81|815.81|0
1641299150000|2022-01-04 12:25:50|817.81|815.81|817.81|815.81|817.81|815.81|817.81|815.81|0
1641299160000|2022-01-04 12:26:00|818.05|816.05|818.28|816.28|818.28|816.28|818.05|816.05|0
1641299180000|2022-01-04 12:26:20|818.51|816.51|818.51|816.51|818.51|816.51|818.51|816.51|0
1641299190000|2022-01-04 12:26:30|818.28|816.28|818.05|816.05|818.28|816.28|817.81|815.81|0
1641299200000|2022-01-04 12:26:40|818.28|816.28|818.28|816.28|818.28|816.28|818.28|816.28|0
1641299210000|2022-01-04 12:26:50|818.51|816.51|818.51|816.51|818.51|816.51|818.39|816.39|0
1641299220000|2022-01-04 12:27:00|818.28|816.28|818.39|816.39|818.39|816.39|818.28|816.28|0
1641299230000|2022-01-04 12:27:10|818.05|816.05|817.81|815.81|818.05|816.05|817.81|815.81|0
1641299240000|2022-01-04 12:27:20|818.05|816.05|818.16|816.16|818.16|816.16|818.05|816.05|0
1641299250000|2022-01-04 12:27:30|818.28|816.28|818.51|816.51|818.51|816.51|818.28|816.28|0
1641299260000|2022-01-04 12:27:40|818.62|816.62|818.62|816.62|818.62|816.62|818.51|816.51|0
1641299270000|2022-01-04 12:27:50|818.74|816.74|818.74|816.74|818.74|816.74|818.74|816.74|0
1641299290000|2022-01-04 12:28:10|818.51|816.51|818.51|816.51|818.74|816.74|818.51|816.51|0
1641299300000|2022-01-04 12:28:20|818.28|816.28|817.81|815.81|818.51|816.51|817.81|815.81|0
1641299310000|2022-01-04 12:28:30|817.58|815.58|816.65|814.65|817.58|815.58|816.65|814.65|0
1641299320000|2022-01-04 12:28:40|816.88|814.88|816.42|814.42|816.88|814.88|816.18|814.18|0
1641299330000|2022-01-04 12:28:50|816.18|814.18|815.95|813.95|816.18|814.18|815.95|813.95|0
1641299340000|2022-01-04 12:29:00|816.42|814.42|816.65|814.65|816.65|814.65|816.42|814.42|0
1641299350000|2022-01-04 12:29:10|816.88|814.88|817.11|815.11|817.11|815.11|816.88|814.88|0
1641299360000|2022-01-04 12:29:20|816.88|814.88|816.88|814.88|816.88|814.88|816.65|814.65|0
1641299370000|2022-01-04 12:29:30|817.11|815.11|816.88|814.88|817.11|815.11|816.88|814.88|0
1641299380000|2022-01-04 12:29:40|817.11|815.11|817.35|815.35|817.35|815.35|817.11|815.11|0
1641299390000|2022-01-04 12:29:50|817.58|815.58|817.58|815.58|817.58|815.58|817.58|815.58|0
1641299400000|2022-01-04 12:30:00|817.35|815.35|816.88|814.88|817.35|815.35|816.88|814.88|0
1641299410000|2022-01-04 12:30:10|817.11|815.11|816.88|814.88|817.11|815.11|816.65|814.65|0
1641299420000|2022-01-04 12:30:20|816.65|814.65|817.58|815.58|817.58|815.58|816.65|814.65|0
1641299430000|2022-01-04 12:30:30|817.81|815.81|817.81|815.81|817.81|815.81|817.81|815.81|0
1641299440000|2022-01-04 12:30:40|817.35|815.35|817.11|815.11|817.35|815.35|817.11|815.11|0
1641299450000|2022-01-04 12:30:50|816.88|814.88|816.88|814.88|816.88|814.88|816.88|814.88|0
1641299460000|2022-01-04 12:31:00|817.35|815.35|817.35|815.35|817.35|815.35|817.11|815.11|0
1641299470000|2022-01-04 12:31:10|817.11|815.11|817.11|815.11|817.35|815.35|817.11|815.11|0
1641299480000|2022-01-04 12:31:20|817.35|815.35|817.81|815.81|817.81|815.81|817.35|815.35|0
1641299500000|2022-01-04 12:31:40|818.04|816.04|818.04|816.04|818.04|816.04|818.04|816.04|0
1641299510000|2022-01-04 12:31:50|818.28|816.28|818.28|816.28|818.51|816.51|818.28|816.28|0
1641299520000|2022-01-04 12:32:00|818.51|816.51|818.74|816.74|818.74|816.74|818.51|816.51|0
1641299530000|2022-01-04 12:32:10|818.51|816.51|818.51|816.51|818.51|816.51|818.51|816.51|0
1641299540000|2022-01-04 12:32:20|818.74|816.74|818.97|816.97|818.97|816.97|818.74|816.74|0
1641299550000|2022-01-04 12:32:30|818.74|816.74|818.74|816.74|818.74|816.74|818.74|816.74|0
1641299560000|2022-01-04 12:32:40|818.62|816.62|818.74|816.74|818.74|816.74|818.62|816.62|0
1641299570000|2022-01-04 12:32:50|818.97|816.97|818.97|816.97|818.97|816.97|818.97|816.97|0
1641299580000|2022-01-04 12:33:00|818.74|816.74|818.97|816.97|818.97|816.97|818.74|816.74|0
1641299590000|2022-01-04 12:33:10|818.74|816.74|818.74|816.74|818.74|816.74|818.74|816.74|0
1641299610000|2022-01-04 12:33:30|818.85|816.85|818.97|816.97|818.97|816.97|818.74|816.74|0
1641299640000|2022-01-04 12:34:00|818.85|816.85|818.74|816.74|818.97|816.97|818.74|816.74|0
1641299650000|2022-01-04 12:34:10|818.97|816.97|819.21|817.21|819.21|817.21|818.97|816.97|0
1641299660000|2022-01-04 12:34:20|818.97|816.97|818.97|816.97|818.97|816.97|818.97|816.97|0
1641299670000|2022-01-04 12:34:30|819.21|817.21|819.21|817.21|819.21|817.21|819.21|817.21|0
1641299680000|2022-01-04 12:34:40|819.44|817.44|819.44|817.44|819.44|817.44|819.44|817.44|0
1641299690000|2022-01-04 12:34:50|819.67|817.67|819.67|817.67|819.67|817.67|819.44|817.44|0
1641299700000|2022-01-04 12:35:00|819.44|817.44|819.67|817.67|819.67|817.67|819.44|817.44|0
1641299710000|2022-01-04 12:35:10|819.44|817.44|819.44|817.44|819.44|817.44|819.44|817.44|0
1641299720000|2022-01-04 12:35:20|819.21|817.21|819.21|817.21|819.32|817.32|819.21|817.21|0
1641299740000|2022-01-04 12:35:40|818.97|816.97|819.44|817.44|819.44|817.44|818.97|816.97|0
1641299760000|2022-01-04 12:36:00|819.67|817.67|819.67|817.67|819.67|817.67|819.44|817.44|0
1641299770000|2022-01-04 12:36:10|819.44|817.44|819.67|817.67|819.67|817.67|819.44|817.44|0
1641299780000|2022-01-04 12:36:20|819.9|817.9|819.67|817.67|819.9|817.9|819.67|817.67|0
1641299800000|2022-01-04 12:36:40|819.44|817.44|819.44|817.44|819.44|817.44|819.44|817.44|0
1641299810000|2022-01-04 12:36:50|819.55|817.55|819.67|817.67|819.67|817.67|819.55|817.55|0
1641299820000|2022-01-04 12:37:00|819.44|817.44|819.44|817.44|819.44|817.44|819.44|817.44|0
1641299830000|2022-01-04 12:37:10|819.67|817.67|819.44|817.44|819.67|817.67|819.44|817.44|0
1641299840000|2022-01-04 12:37:20|819.21|817.21|819.44|817.44|819.44|817.44|819.21|817.21|0
1641299860000|2022-01-04 12:37:40|819.21|817.21|819.21|817.21|819.21|817.21|819.21|817.21|0
1641299870000|2022-01-04 12:37:50|818.97|816.97|818.97|816.97|818.97|816.97|818.97|816.97|0
1641299880000|2022-01-04 12:38:00|819.44|817.44|819.67|817.67|819.67|817.67|819.44|817.44|0
1641299890000|2022-01-04 12:38:10|819.21|817.21|819.08|817.08|819.21|817.21|818.97|816.97|0
1641299900000|2022-01-04 12:38:20|818.97|816.97|818.74|816.74|818.97|816.97|818.74|816.74|0
1641299910000|2022-01-04 12:38:30|818.97|816.97|818.97|816.97|818.97|816.97|818.97|816.97|0
1641299930000|2022-01-04 12:38:50|818.74|816.74|818.51|816.51|818.74|816.74|818.27|816.27|0
1641299940000|2022-01-04 12:39:00|818.27|816.27|817.92|815.92|818.27|816.27|817.92|815.92|0
1641299950000|2022-01-04 12:39:10|818.04|816.04|818.04|816.04|818.04|816.04|818.04|816.04|0
1641299960000|2022-01-04 12:39:20|817.92|815.92|817.92|815.92|818.04|816.04|817.92|815.92|0
1641299970000|2022-01-04 12:39:30|817.81|815.81|817.81|815.81|817.81|815.81|817.81|815.81|0
1641299980000|2022-01-04 12:39:40|818.04|816.04|817.81|815.81|818.04|816.04|817.81|815.81|0
1641299990000|2022-01-04 12:39:50|818.04|816.04|817.81|815.81|818.04|816.04|817.81|815.81|0
1641300000000|2022-01-04 12:40:00|818.04|816.04|817.81|815.81|818.04|816.04|817.81|815.81|0
1641300010000|2022-01-04 12:40:10|818.04|816.04|817.81|815.81|818.04|816.04|817.81|815.81|0
1641300030000|2022-01-04 12:40:30|818.04|816.04|817.81|815.81|818.04|816.04|817.81|815.81|0
1641300040000|2022-01-04 12:40:40|817.92|815.92|818.04|816.04|818.04|816.04|817.92|815.92|0
1641300050000|2022-01-04 12:40:50|817.92|815.92|817.81|815.81|817.92|815.92|817.81|815.81|0
1641300060000|2022-01-04 12:41:00|817.69|815.69|817.69|815.69|817.69|815.69|817.69|815.69|0
1641300070000|2022-01-04 12:41:10|817.57|815.57|817.81|815.81|817.81|815.81|817.57|815.57|0
1641300080000|2022-01-04 12:41:20|817.57|815.57|817.57|815.57|817.57|815.57|817.57|815.57|0
1641300090000|2022-01-04 12:41:30|817.69|815.69|817.81|815.81|817.81|815.81|817.69|815.69|0
1641300110000|2022-01-04 12:41:50|818.04|816.04|818.04|816.04|818.04|816.04|818.04|816.04|0
1641300120000|2022-01-04 12:42:00|817.81|815.81|817.81|815.81|817.81|815.81|817.81|815.81|0
1641300140000|2022-01-04 12:42:20|818.04|816.04|817.81|815.81|818.04|816.04|817.81|815.81|0
1641300150000|2022-01-04 12:42:30|818.04|816.04|818.04|816.04|818.04|816.04|818.04|816.04|0
1641300160000|2022-01-04 12:42:40|818.27|816.27|818.27|816.27|818.27|816.27|818.27|816.27|0
1641300170000|2022-01-04 12:42:50|818.5|816.5|818.27|816.27|818.5|816.5|818.27|816.27|0
1641300180000|2022-01-04 12:43:00|818.5|816.5|818.5|816.5|818.5|816.5|818.5|816.5|0
1641300210000|2022-01-04 12:43:30|819.2|817.2|819.2|817.2|819.2|817.2|819.2|817.2|0
1641300220000|2022-01-04 12:43:40|819.44|817.44|819.31|817.31|819.44|817.44|819.31|817.31|0
1641300230000|2022-01-04 12:43:50|819.2|817.2|819.44|817.44|819.44|817.44|819.2|817.2|0
1641300240000|2022-01-04 12:44:00|819.2|817.2|819.67|817.67|819.67|817.67|819.2|817.2|0
1641300250000|2022-01-04 12:44:10|819.44|817.44|819.44|817.44|819.67|817.67|819.44|817.44|0
1641300270000|2022-01-04 12:44:30|819.2|817.2|819.2|817.2|819.2|817.2|819.2|817.2|0
1641300280000|2022-01-04 12:44:40|818.74|816.74|818.5|816.5|818.74|816.74|818.5|816.5|0
1641300290000|2022-01-04 12:44:50|818.74|816.74|818.74|816.74|818.74|816.74|818.74|816.74|0
1641300300000|2022-01-04 12:45:00|818.27|816.27|818.5|816.5|818.5|816.5|818.27|816.27|0
1641300310000|2022-01-04 12:45:10|818.38|816.38|818.38|816.38|818.5|816.5|818.38|816.38|0
1641300320000|2022-01-04 12:45:20|818.27|816.27|818.74|816.74|818.74|816.74|818.27|816.27|0
1641300340000|2022-01-04 12:45:40|818.97|816.97|819.44|817.44|819.44|817.44|818.97|816.97|0
1641300360000|2022-01-04 12:46:00|819.43|817.43|819.43|817.43|819.43|817.43|819.43|817.43|0
1641300390000|2022-01-04 12:46:30|819.2|817.2|819.2|817.2|819.2|817.2|819.2|817.2|0
1641300400000|2022-01-04 12:46:40|819.31|817.31|819.2|817.2|819.31|817.31|819.2|817.2|0
1641300430000|2022-01-04 12:47:10|818.97|816.97|818.97|816.97|818.97|816.97|818.97|816.97|0
1641300440000|2022-01-04 12:47:20|818.74|816.74|818.74|816.74|818.74|816.74|818.74|816.74|0
1641300450000|2022-01-04 12:47:30|818.97|816.97|818.74|816.74|818.97|816.97|818.74|816.74|0
1641300460000|2022-01-04 12:47:40|818.97|816.97|818.97|816.97|818.97|816.97|818.97|816.97|0
1641300470000|2022-01-04 12:47:50|819.2|817.2|819.2|817.2|819.2|817.2|819.2|817.2|0
1641300480000|2022-01-04 12:48:00|818.97|816.97|818.97|816.97|818.97|816.97|818.97|816.97|0
1641300490000|2022-01-04 12:48:10|819.43|817.43|819.43|817.43|819.43|817.43|819.43|817.43|0
1641300520000|2022-01-04 12:48:40|819.2|817.2|818.97|816.97|819.2|817.2|818.97|816.97|0
1641300550000|2022-01-04 12:49:10|818.74|816.74|818.74|816.74|818.74|816.74|818.74|816.74|0
1641300570000|2022-01-04 12:49:30|818.5|816.5|818.15|816.15|818.5|816.5|818.15|816.15|0
1641300580000|2022-01-04 12:49:40|818.27|816.27|818.27|816.27|818.27|816.27|818.04|816.04|0
1641300600000|2022-01-04 12:50:00|818.04|816.04|818.04|816.04|818.04|816.04|818.04|816.04|0
1641300610000|2022-01-04 12:50:10|818.5|816.5|818.5|816.5|818.5|816.5|818.5|816.5|0
1641300640000|2022-01-04 12:50:40|818.27|816.27|818.27|816.27|818.27|816.27|818.04|816.04|0
1641300650000|2022-01-04 12:50:50|818.04|816.04|818.04|816.04|818.04|816.04|818.04|816.04|0
1641300660000|2022-01-04 12:51:00|818.27|816.27|818.27|816.27|818.5|816.5|818.27|816.27|0
1641300680000|2022-01-04 12:51:20|818.15|816.15|818.15|816.15|818.27|816.27|818.15|816.15|0
1641300690000|2022-01-04 12:51:30|818.27|816.27|818.04|816.04|818.27|816.27|818.04|816.04|0
1641300720000|2022-01-04 12:52:00|818.27|816.27|817.57|815.57|818.27|816.27|817.57|815.57|0
1641300730000|2022-01-04 12:52:10|817.8|815.8|817.57|815.57|817.8|815.8|817.57|815.57|0
1641300740000|2022-01-04 12:52:20|817.8|815.8|817.8|815.8|817.8|815.8|817.8|815.8|0
1641300770000|2022-01-04 12:52:50|817.57|815.57|817.57|815.57|817.57|815.57|817.57|815.57|0
1641300780000|2022-01-04 12:53:00|817.8|815.8|817.68|815.68|817.8|815.8|817.68|815.68|0
1641300790000|2022-01-04 12:53:10|817.8|815.8|817.8|815.8|817.8|815.8|817.8|815.8|0
1641300800000|2022-01-04 12:53:20|817.91|815.91|818.04|816.04|818.04|816.04|817.8|815.8|0
1641300810000|2022-01-04 12:53:30|817.8|815.8|817.57|815.57|817.8|815.8|817.57|815.57|0
1641300830000|2022-01-04 12:53:50|817.34|815.34|817.34|815.34|817.34|815.34|817.1|815.1|0
1641300840000|2022-01-04 12:54:00|817.57|815.57|817.8|815.8|817.8|815.8|817.57|815.57|0
1641300850000|2022-01-04 12:54:10|818.03|816.03|817.8|815.8|818.03|816.03|817.8|815.8|0
1641300860000|2022-01-04 12:54:20|818.03|816.03|817.8|815.8|818.03|816.03|817.68|815.68|0
1641300870000|2022-01-04 12:54:30|818.03|816.03|818.03|816.03|818.03|816.03|818.03|816.03|0
1641300880000|2022-01-04 12:54:40|818.15|816.15|818.03|816.03|818.15|816.15|818.03|816.03|0
1641300890000|2022-01-04 12:54:50|817.8|815.8|817.8|815.8|817.8|815.8|817.8|815.8|0
1641300900000|2022-01-04 12:55:00|818.03|816.03|818.03|816.03|818.03|816.03|818.03|816.03|0
1641300910000|2022-01-04 12:55:10|817.8|815.8|817.8|815.8|817.8|815.8|817.8|815.8|0
1641300920000|2022-01-04 12:55:20|818.03|816.03|818.03|816.03|818.03|816.03|818.03|816.03|0
1641300930000|2022-01-04 12:55:30|818.27|816.27|818.15|816.15|818.27|816.27|818.15|816.15|0
1641300940000|2022-01-04 12:55:40|818.03|816.03|818.03|816.03|818.27|816.27|818.03|816.03|0
1641300950000|2022-01-04 12:55:50|818.27|816.27|817.91|815.91|818.27|816.27|817.91|815.91|0
1641300960000|2022-01-04 12:56:00|817.8|815.8|818.27|816.27|818.27|816.27|817.8|815.8|0
1641300970000|2022-01-04 12:56:10|818.03|816.03|818.27|816.27|818.27|816.27|818.03|816.03|0
1641300980000|2022-01-04 12:56:20|818.03|816.03|818.03|816.03|818.03|816.03|818.03|816.03|0
1641300990000|2022-01-04 12:56:30|818.27|816.27|818.27|816.27|818.27|816.27|818.27|816.27|0
1641301000000|2022-01-04 12:56:40|818.38|816.38|818.5|816.5|818.5|816.5|818.27|816.27|0
1641301020000|2022-01-04 12:57:00|818.27|816.27|818.5|816.5|818.5|816.5|818.27|816.27|0
1641301030000|2022-01-04 12:57:10|818.27|816.27|818.27|816.27|818.5|816.5|818.27|816.27|0
1641301050000|2022-01-04 12:57:30|818.5|816.5|818.5|816.5|818.5|816.5|818.5|816.5|0
1641301060000|2022-01-04 12:57:40|818.73|816.73|818.73|816.73|818.73|816.73|818.5|816.5|0
1641301090000|2022-01-04 12:58:10|819.2|817.2|819.43|817.43|819.43|817.43|819.2|817.2|0
1641301130000|2022-01-04 12:58:50|819.66|817.66|819.66|817.66|819.66|817.66|819.54|817.54|0
1641301140000|2022-01-04 12:59:00|819.77|817.77|819.77|817.77|819.77|817.77|819.77|817.77|0
1641301150000|2022-01-04 12:59:10|819.9|817.9|819.9|817.9|819.9|817.9|819.9|817.9|0
1641301160000|2022-01-04 12:59:20|820.13|818.13|820.13|818.13|820.13|818.13|820.13|818.13|0
1641301170000|2022-01-04 12:59:30|820.01|818.01|819.9|817.9|820.01|818.01|819.9|817.9|0
1641301190000|2022-01-04 12:59:50|819.66|817.66|819.66|817.66|819.77|817.77|819.66|817.66|0
1641301200000|2022-01-04 13:00:00|819.54|817.54|819.43|817.43|819.54|817.54|819.43|817.43|0
1641301210000|2022-01-04 13:00:10|819.31|817.31|819.66|817.66|819.66|817.66|819.31|817.31|0
1641301220000|2022-01-04 13:00:20|819.9|817.9|819.9|817.9|819.9|817.9|819.9|817.9|0
1641301230000|2022-01-04 13:00:30|820.13|818.13|820.13|818.13|820.13|818.13|820.13|818.13|0
1641301240000|2022-01-04 13:00:40|819.9|817.9|820.13|818.13|820.13|818.13|819.9|817.9|0
1641301250000|2022-01-04 13:00:50|819.9|817.9|819.66|817.66|819.9|817.9|819.54|817.54|0
1641301260000|2022-01-04 13:01:00|819.43|817.43|819.2|817.2|819.43|817.43|819.2|817.2|0
1641301270000|2022-01-04 13:01:10|819.43|817.43|819.2|817.2|819.43|817.43|819.2|817.2|0
1641301280000|2022-01-04 13:01:20|818.96|816.96|819.2|817.2|819.2|817.2|818.73|816.73|0
1641301290000|2022-01-04 13:01:30|819.08|817.08|819.2|817.2|819.2|817.2|819.08|817.08|0
1641301300000|2022-01-04 13:01:40|819.43|817.43|819.43|817.43|819.43|817.43|819.43|817.43|0
1641301310000|2022-01-04 13:01:50|819.66|817.66|819.66|817.66|819.66|817.66|819.66|817.66|0
1641301320000|2022-01-04 13:02:00|819.43|817.43|819.43|817.43|819.43|817.43|819.43|817.43|0
1641301330000|2022-01-04 13:02:10|819.66|817.66|819.43|817.43|819.66|817.66|819.43|817.43|0
1641301350000|2022-01-04 13:02:30|819.2|817.2|819.2|817.2|819.43|817.43|819.2|817.2|0
1641301360000|2022-01-04 13:02:40|818.96|816.96|818.96|816.96|818.96|816.96|818.96|816.96|0
1641301380000|2022-01-04 13:03:00|819.2|817.2|819.2|817.2|819.2|817.2|819.2|817.2|0
1641301400000|2022-01-04 13:03:20|819.43|817.43|819.2|817.2|819.43|817.43|819.2|817.2|0
1641301420000|2022-01-04 13:03:40|818.96|816.96|818.96|816.96|818.96|816.96|818.96|816.96|0
1641301440000|2022-01-04 13:04:00|818.73|816.73|819.2|817.2|819.2|817.2|818.73|816.73|0
1641301460000|2022-01-04 13:04:20|818.96|816.96|819.2|817.2|819.2|817.2|818.96|816.96|0
1641301470000|2022-01-04 13:04:30|819.19|817.19|819.19|817.19|819.19|817.19|819.19|817.19|0
1641301480000|2022-01-04 13:04:40|819.31|817.31|819.31|817.31|819.31|817.31|819.31|817.31|0
1641301490000|2022-01-04 13:04:50|819.19|817.19|819.19|817.19|819.19|817.19|819.19|817.19|0
1641301500000|2022-01-04 13:05:00|819.43|817.43|819.43|817.43|819.43|817.43|819.43|817.43|0
1641301510000|2022-01-04 13:05:10|819.19|817.19|819.43|817.43|819.43|817.43|819.19|817.19|0
1641301520000|2022-01-04 13:05:20|819.19|817.19|819.19|817.19|819.43|817.43|819.19|817.19|0
1641301530000|2022-01-04 13:05:30|819.43|817.43|818.96|816.96|819.43|817.43|818.96|816.96|0
1641301540000|2022-01-04 13:05:40|819.19|817.19|819.19|817.19|819.19|817.19|819.19|817.19|0
1641301550000|2022-01-04 13:05:50|819.43|817.43|819.43|817.43|819.43|817.43|819.43|817.43|0
1641301560000|2022-01-04 13:06:00|819.66|817.66|819.43|817.43|819.66|817.66|819.43|817.43|0
1641301570000|2022-01-04 13:06:10|819.66|817.66|819.66|817.66|819.66|817.66|819.66|817.66|0
1641301580000|2022-01-04 13:06:20|819.54|817.54|819.54|817.54|819.54|817.54|819.54|817.54|0
1641301590000|2022-01-04 13:06:30|819.43|817.43|819.43|817.43|819.43|817.43|819.43|817.43|0
1641301600000|2022-01-04 13:06:40|819.19|817.19|819.19|817.19|819.19|817.19|818.96|816.96|0
1641301620000|2022-01-04 13:07:00|819.43|817.43|819.43|817.43|819.43|817.43|819.43|817.43|0
1641301630000|2022-01-04 13:07:10|819.66|817.66|819.66|817.66|819.66|817.66|819.43|817.43|0
1641301640000|2022-01-04 13:07:20|819.43|817.43|819.89|817.89|819.89|817.89|819.43|817.43|0
1641301670000|2022-01-04 13:07:50|820.13|818.13|819.89|817.89|820.13|818.13|819.89|817.89|0
1641301680000|2022-01-04 13:08:00|820.13|818.13|820.36|818.36|820.36|818.36|820.13|818.13|0
1641301700000|2022-01-04 13:08:20|820.12|818.12|820.12|818.12|820.12|818.12|820.12|818.12|0
1641301710000|2022-01-04 13:08:30|819.89|817.89|819.89|817.89|819.89|817.89|819.89|817.89|0
1641301720000|2022-01-04 13:08:40|820.12|818.12|820.12|818.12|820.12|818.12|820.12|818.12|0
1641301730000|2022-01-04 13:08:50|820.36|818.36|820.36|818.36|820.36|818.36|820.36|818.36|0
1641301740000|2022-01-04 13:09:00|820.24|818.24|820.36|818.36|820.36|818.36|820.24|818.24|0
1641301760000|2022-01-04 13:09:20|820.59|818.59|820.36|818.36|820.59|818.59|820.36|818.36|0
1641301800000|2022-01-04 13:10:00|820.12|818.12|820.12|818.12|820.12|818.12|820|818|0
1641301830000|2022-01-04 13:10:30|820.36|818.36|820.59|818.59|820.59|818.59|820.36|818.36|0
1641301840000|2022-01-04 13:10:40|820.36|818.36|820.12|818.12|820.36|818.36|820.12|818.12|0
1641301850000|2022-01-04 13:10:50|820.36|818.36|820.36|818.36|820.36|818.36|820.36|818.36|0
1641301860000|2022-01-04 13:11:00|820.59|818.59|820.59|818.59|820.59|818.59|820.59|818.59|0
1641301890000|2022-01-04 13:11:30|820.36|818.36|820.82|818.82|820.82|818.82|820.36|818.36|0
1641301900000|2022-01-04 13:11:40|820.59|818.59|820.82|818.82|820.82|818.82|820.59|818.59|0
1641301940000|2022-01-04 13:12:20|821.06|819.06|821.29|819.29|821.29|819.29|821.06|819.06|0
1641301950000|2022-01-04 13:12:30|820.82|818.82|820.82|818.82|820.82|818.82|820.82|818.82|0
1641301960000|2022-01-04 13:12:40|821.06|819.06|821.05|819.05|821.06|819.06|821.05|819.05|0
1641301970000|2022-01-04 13:12:50|821.17|819.17|821.29|819.29|821.29|819.29|821.17|819.17|0
1641301980000|2022-01-04 13:13:00|821.05|819.05|821.29|819.29|821.29|819.29|821.05|819.05|0
1641302000000|2022-01-04 13:13:20|821.05|819.05|821.29|819.29|821.29|819.29|821.05|819.05|0
1641302020000|2022-01-04 13:13:40|821.05|819.05|821.05|819.05|821.05|819.05|821.05|819.05|0
1641302030000|2022-01-04 13:13:50|821.29|819.29|821.29|819.29|821.29|819.29|821.29|819.29|0
1641302040000|2022-01-04 13:14:00|821.17|819.17|821.29|819.29|821.29|819.29|821.17|819.17|0
1641302050000|2022-01-04 13:14:10|821.17|819.17|821.29|819.29|821.29|819.29|821.05|819.05|0
1641302070000|2022-01-04 13:14:30|821.05|819.05|821.29|819.29|821.29|819.29|821.05|819.05|0
1641302090000|2022-01-04 13:14:50|821.52|819.52|821.75|819.75|821.75|819.75|821.52|819.52|0
1641302120000|2022-01-04 13:15:20|821.52|819.52|821.99|819.99|821.99|819.99|821.52|819.52|0
1641302140000|2022-01-04 13:15:40|822.22|820.22|821.99|819.99|822.22|820.22|821.99|819.99|0
1641302150000|2022-01-04 13:15:50|821.75|819.75|821.75|819.75|821.75|819.75|821.75|819.75|0
1641302170000|2022-01-04 13:16:10|821.99|819.99|821.29|819.29|821.99|819.99|821.29|819.29|0
1641302190000|2022-01-04 13:16:30|821.05|819.05|820.82|818.82|821.05|819.05|820.82|818.82|0
1641302210000|2022-01-04 13:16:50|820.59|818.59|820.82|818.82|820.82|818.82|820.59|818.59|0
1641302230000|2022-01-04 13:17:10|821.29|819.29|821.75|819.75|821.75|819.75|821.29|819.29|0
1641302240000|2022-01-04 13:17:20|821.52|819.52|821.75|819.75|821.75|819.75|821.52|819.52|0
1641302260000|2022-01-04 13:17:40|821.52|819.52|821.75|819.75|821.75|819.75|821.52|819.52|0
1641302270000|2022-01-04 13:17:50|821.98|819.98|821.98|819.98|821.98|819.98|821.98|819.98|0
1641302280000|2022-01-04 13:18:00|821.75|819.75|821.52|819.52|821.75|819.75|821.52|819.52|0
1641302300000|2022-01-04 13:18:20|821.29|819.29|821.75|819.75|821.75|819.75|821.29|819.29|0
1641302310000|2022-01-04 13:18:30|821.98|819.98|821.75|819.75|821.98|819.98|821.75|819.75|0
1641302320000|2022-01-04 13:18:40|821.98|819.98|821.98|819.98|821.98|819.98|821.98|819.98|0
1641302330000|2022-01-04 13:18:50|821.75|819.75|821.75|819.75|821.75|819.75|821.75|819.75|0
1641302340000|2022-01-04 13:19:00|821.98|819.98|821.98|819.98|821.98|819.98|821.98|819.98|0
1641302350000|2022-01-04 13:19:10|822.22|820.22|822.68|820.68|822.68|820.68|822.22|820.22|0
1641302360000|2022-01-04 13:19:20|822.45|820.45|822.45|820.45|822.45|820.45|822.45|820.45|0
1641302370000|2022-01-04 13:19:30|822.68|820.68|822.68|820.68|822.68|820.68|822.68|820.68|0
1641302390000|2022-01-04 13:19:50|822.45|820.45|822.45|820.45|822.45|820.45|822.45|820.45|0
1641302400000|2022-01-04 13:20:00|822.22|820.22|822.68|820.68|822.68|820.68|822.22|820.22|0
1641302420000|2022-01-04 13:20:20|822.92|820.92|822.92|820.92|822.92|820.92|822.92|820.92|0
1641302430000|2022-01-04 13:20:30|823.15|821.15|823.62|821.62|823.62|821.62|823.15|821.15|0
1641302440000|2022-01-04 13:20:40|823.38|821.38|824.08|822.08|824.08|822.08|823.38|821.38|0
1641302450000|2022-01-04 13:20:50|824.31|822.31|824.08|822.08|824.31|822.31|824.08|822.08|0
1641302460000|2022-01-04 13:21:00|823.85|821.85|824.55|822.55|824.55|822.55|823.85|821.85|0
1641302470000|2022-01-04 13:21:10|824.31|822.31|824.08|822.08|824.31|822.31|824.08|822.08|0
1641302480000|2022-01-04 13:21:20|824.31|822.31|824.55|822.55|824.55|822.55|824.31|822.31|0
1641302490000|2022-01-04 13:21:30|824.78|822.78|825.01|823.01|825.01|823.01|824.78|822.78|0
1641302500000|2022-01-04 13:21:40|824.78|822.78|824.78|822.78|824.78|822.78|824.78|822.78|0
1641302510000|2022-01-04 13:21:50|825.01|823.01|824.31|822.31|825.01|823.01|824.31|822.31|0
1641302520000|2022-01-04 13:22:00|824.08|822.08|824.31|822.31|824.31|822.31|824.08|822.08|0
1641302540000|2022-01-04 13:22:20|824.55|822.55|824.31|822.31|824.55|822.55|824.31|822.31|0
1641302550000|2022-01-04 13:22:30|824.08|822.08|824.19|822.19|824.31|822.31|824.08|822.08|0
1641302560000|2022-01-04 13:22:40|824.08|822.08|823.85|821.85|824.08|822.08|823.85|821.85|0
1641302570000|2022-01-04 13:22:50|823.61|821.61|823.61|821.61|823.61|821.61|823.61|821.61|0
1641302580000|2022-01-04 13:23:00|823.38|821.38|823.61|821.61|823.61|821.61|823.38|821.38|0
1641302600000|2022-01-04 13:23:20|823.38|821.38|823.15|821.15|823.38|821.38|823.15|821.15|0
1641302610000|2022-01-04 13:23:30|823.38|821.38|823.38|821.38|823.38|821.38|823.38|821.38|0
1641302620000|2022-01-04 13:23:40|823.61|821.61|823.61|821.61|823.61|821.61|823.61|821.61|0
1641302630000|2022-01-04 13:23:50|823.85|821.85|823.85|821.85|823.85|821.85|823.85|821.85|0
1641302640000|2022-01-04 13:24:00|824.08|822.08|824.31|822.31|824.31|822.31|824.08|822.08|0
1641302650000|2022-01-04 13:24:10|824.08|822.08|824.08|822.08|824.08|822.08|824.08|822.08|0
1641302680000|2022-01-04 13:24:40|824.31|822.31|824.31|822.31|824.31|822.31|824.31|822.31|0
1641302690000|2022-01-04 13:24:50|824.08|822.08|824.08|822.08|824.08|822.08|824.08|822.08|0
1641302700000|2022-01-04 13:25:00|824.31|822.31|824.31|822.31|824.31|822.31|824.08|822.08|0
1641302710000|2022-01-04 13:25:10|824.08|822.08|824.19|822.19|824.31|822.31|824.08|822.08|0
1641302720000|2022-01-04 13:25:20|824.08|822.08|824.08|822.08|824.08|822.08|824.08|822.08|0
1641302730000|2022-01-04 13:25:30|824.31|822.31|824.31|822.31|824.31|822.31|824.31|822.31|0
1641302740000|2022-01-04 13:25:40|824.55|822.55|824.55|822.55|824.55|822.55|824.55|822.55|0
1641302750000|2022-01-04 13:25:50|824.31|822.31|824.31|822.31|824.31|822.31|824.31|822.31|0
1641302760000|2022-01-04 13:26:00|824.42|822.42|824.31|822.31|824.42|822.42|824.31|822.31|0
1641302780000|2022-01-04 13:26:20|824.08|822.08|824.31|822.31|824.31|822.31|824.08|822.08|0
1641302790000|2022-01-04 13:26:30|824.08|822.08|823.85|821.85|824.08|822.08|823.85|821.85|0
1641302800000|2022-01-04 13:26:40|823.61|821.61|823.61|821.61|823.61|821.61|823.61|821.61|0
1641302810000|2022-01-04 13:26:50|823.38|821.38|823.38|821.38|823.38|821.38|823.38|821.38|0
1641302820000|2022-01-04 13:27:00|823.15|821.15|822.91|820.91|823.15|821.15|822.91|820.91|0
1641302830000|2022-01-04 13:27:10|823.15|821.15|823.15|821.15|823.15|821.15|823.15|821.15|0
1641302840000|2022-01-04 13:27:20|822.68|820.68|822.68|820.68|822.68|820.68|822.68|820.68|0
1641302850000|2022-01-04 13:27:30|822.56|820.56|822.91|820.91|822.91|820.91|822.56|820.56|0
1641302860000|2022-01-04 13:27:40|823.15|821.15|823.26|821.26|823.26|821.26|823.15|821.15|0
1641302870000|2022-01-04 13:27:50|823.15|821.15|823.26|821.26|823.38|821.38|823.15|821.15|0
1641302880000|2022-01-04 13:28:00|822.91|820.91|822.91|820.91|822.91|820.91|822.68|820.68|0
1641302900000|2022-01-04 13:28:20|823.15|821.15|823.38|821.38|823.38|821.38|823.15|821.15|0
1641302920000|2022-01-04 13:28:40|823.61|821.61|823.61|821.61|823.61|821.61|823.61|821.61|0
1641302940000|2022-01-04 13:29:00|823.72|821.72|823.72|821.72|823.72|821.72|823.72|821.72|0
1641302950000|2022-01-04 13:29:10|824.08|822.08|824.08|822.08|824.08|822.08|824.08|822.08|0
1641302980000|2022-01-04 13:29:40|823.84|821.84|823.84|821.84|823.84|821.84|823.84|821.84|0
1641302990000|2022-01-04 13:29:50|823.61|821.61|823.61|821.61|823.61|821.61|823.61|821.61|0
1641303000000|2022-01-04 13:30:00|823.49|821.49|823.61|821.61|823.61|821.61|823.49|821.49|0
1641303010000|2022-01-04 13:30:10|823.72|821.72|823.61|821.61|823.72|821.72|823.61|821.61|0
1641303020000|2022-01-04 13:30:20|824.08|822.08|824.08|822.08|824.08|822.08|824.08|822.08|0
1641303040000|2022-01-04 13:30:40|823.61|821.61|823.84|821.84|823.84|821.84|823.61|821.61|0
1641303050000|2022-01-04 13:30:50|823.96|821.96|823.61|821.61|824.08|822.08|823.61|821.61|0
1641303060000|2022-01-04 13:31:00|823.84|821.84|823.84|821.84|823.84|821.84|823.84|821.84|0
1641303080000|2022-01-04 13:31:20|823.38|821.38|823.38|821.38|823.38|821.38|823.38|821.38|0
1641303110000|2022-01-04 13:31:50|823.14|821.14|823.14|821.14|823.38|821.38|823.14|821.14|0
1641303130000|2022-01-04 13:32:10|822.91|820.91|822.91|820.91|822.91|820.91|822.91|820.91|0
1641303140000|2022-01-04 13:32:20|823.14|821.14|823.14|821.14|823.14|821.14|823.14|821.14|0
1641303150000|2022-01-04 13:32:30|823.38|821.38|823.38|821.38|823.38|821.38|823.38|821.38|0
1641303170000|2022-01-04 13:32:50|822.91|820.91|822.91|820.91|822.91|820.91|822.91|820.91|0
1641303180000|2022-01-04 13:33:00|822.68|820.68|822.68|820.68|822.68|820.68|822.68|820.68|0
1641303190000|2022-01-04 13:33:10|822.45|820.45|822.68|820.68|822.68|820.68|822.45|820.45|0
1641303200000|2022-01-04 13:33:20|822.45|820.45|822.44|820.44|822.45|820.45|822.44|820.44|0
1641303210000|2022-01-04 13:33:30|822.68|820.68|822.91|820.91|822.91|820.91|822.68|820.68|0
1641303220000|2022-01-04 13:33:40|823.14|821.14|823.14|821.14|823.14|821.14|823.14|821.14|0
1641303230000|2022-01-04 13:33:50|822.91|820.91|822.68|820.68|822.91|820.91|822.68|820.68|0
1641303240000|2022-01-04 13:34:00|822.91|820.91|822.91|820.91|822.91|820.91|822.68|820.68|0
1641303250000|2022-01-04 13:34:10|823.14|821.14|822.91|820.91|823.14|821.14|822.91|820.91|0
1641303270000|2022-01-04 13:34:30|822.68|820.68|822.68|820.68|822.68|820.68|822.44|820.44|0
1641303280000|2022-01-04 13:34:40|822.44|820.44|822.44|820.44|822.44|820.44|822.44|820.44|0
1641303290000|2022-01-04 13:34:50|822.21|820.21|822.44|820.44|822.44|820.44|822.21|820.21|0
1641303300000|2022-01-04 13:35:00|822.21|820.21|821.75|819.75|822.44|820.44|821.75|819.75|0
1641303320000|2022-01-04 13:35:20|821.51|819.51|821.75|819.75|821.75|819.75|821.51|819.51|0
1641303330000|2022-01-04 13:35:30|821.51|819.51|821.28|819.28|821.51|819.51|821.28|819.28|0
1641303340000|2022-01-04 13:35:40|821.51|819.51|821.62|819.62|821.62|819.62|821.51|819.51|0
1641303350000|2022-01-04 13:35:50|821.51|819.51|821.51|819.51|821.51|819.51|821.51|819.51|0
1641303360000|2022-01-04 13:36:00|821.98|819.98|821.51|819.51|821.98|819.98|821.51|819.51|0
1641303370000|2022-01-04 13:36:10|821.74|819.74|821.74|819.74|821.98|819.98|821.74|819.74|0
1641303380000|2022-01-04 13:36:20|821.28|819.28|820.81|818.81|821.28|819.28|820.81|818.81|0
1641303390000|2022-01-04 13:36:30|821.05|819.05|821.05|819.05|821.05|819.05|821.05|819.05|0
1641303400000|2022-01-04 13:36:40|821.16|819.16|821.05|819.05|821.51|819.51|821.05|819.05|0
1641303410000|2022-01-04 13:36:50|821.28|819.28|821.28|819.28|821.28|819.28|821.28|819.28|0
1641303420000|2022-01-04 13:37:00|821.05|819.05|821.28|819.28|821.28|819.28|821.05|819.05|0
1641303430000|2022-01-04 13:37:10|821.51|819.51|821.51|819.51|821.51|819.51|821.28|819.28|0
1641303450000|2022-01-04 13:37:30|821.28|819.28|821.28|819.28|821.51|819.51|821.28|819.28|0
1641303460000|2022-01-04 13:37:40|821.16|819.16|821.28|819.28|821.28|819.28|821.05|819.05|0
1641303470000|2022-01-04 13:37:50|821.51|819.51|821.28|819.28|821.51|819.51|821.28|819.28|0
1641303480000|2022-01-04 13:38:00|821.51|819.51|821.51|819.51|821.51|819.51|821.51|819.51|0
1641303500000|2022-01-04 13:38:20|821.28|819.28|821.51|819.51|821.74|819.74|821.28|819.28|0
1641303520000|2022-01-04 13:38:40|821.74|819.74|821.74|819.74|821.74|819.74|821.74|819.74|0
1641303530000|2022-01-04 13:38:50|821.51|819.51|821.51|819.51|821.74|819.74|821.51|819.51|0
1641303540000|2022-01-04 13:39:00|821.74|819.74|821.74|819.74|821.74|819.74|821.74|819.74|0
1641303550000|2022-01-04 13:39:10|821.51|819.51|821.51|819.51|821.51|819.51|821.51|819.51|0
1641303560000|2022-01-04 13:39:20|821.62|819.62|821.74|819.74|821.74|819.74|821.62|819.62|0
1641303570000|2022-01-04 13:39:30|821.98|819.98|821.98|819.98|821.98|819.98|821.98|819.98|0
1641303580000|2022-01-04 13:39:40|822.21|820.21|822.21|820.21|822.21|820.21|822.21|820.21|0
1641303590000|2022-01-04 13:39:50|821.98|819.98|822.21|820.21|822.21|820.21|821.98|819.98|0
1641303600000|2022-01-04 13:40:00|821.98|819.98|822.21|820.21|822.21|820.21|821.98|819.98|0
1641303620000|2022-01-04 13:40:20|822.44|820.44|822.44|820.44|822.44|820.44|822.44|820.44|0
1641303630000|2022-01-04 13:40:30|822.21|820.21|822.21|820.21|822.21|820.21|822.21|820.21|0
1641303640000|2022-01-04 13:40:40|822.44|820.44|822.21|820.21|822.44|820.44|822.21|820.21|0
1641303670000|2022-01-04 13:41:10|822.44|820.44|822.44|820.44|822.44|820.44|822.44|820.44|0
1641303680000|2022-01-04 13:41:20|822.21|820.21|822.21|820.21|822.21|820.21|822.21|820.21|0
1641303700000|2022-01-04 13:41:40|821.98|819.98|821.98|819.98|821.98|819.98|821.98|819.98|0
1641303710000|2022-01-04 13:41:50|822.21|820.21|822.21|820.21|822.21|820.21|822.21|820.21|0
1641303720000|2022-01-04 13:42:00|821.98|819.98|821.98|819.98|821.98|819.98|821.98|819.98|0
1641303730000|2022-01-04 13:42:10|821.74|819.74|821.74|819.74|821.74|819.74|821.74|819.74|0
1641303740000|2022-01-04 13:42:20|821.51|819.51|821.51|819.51|821.51|819.51|821.51|819.51|0
1641303770000|2022-01-04 13:42:50|821.74|819.74|821.98|819.98|821.98|819.98|821.74|819.74|0
1641303810000|2022-01-04 13:43:30|822.21|820.21|822.44|820.44|822.44|820.44|822.21|820.21|0
1641303830000|2022-01-04 13:43:50|822.67|820.67|822.67|820.67|822.67|820.67|822.67|820.67|0
1641303840000|2022-01-04 13:44:00|822.91|820.91|822.91|820.91|822.91|820.91|822.91|820.91|0
1641303850000|2022-01-04 13:44:10|822.67|820.67|822.44|820.44|822.67|820.67|822.44|820.44|0
1641303860000|2022-01-04 13:44:20|822.67|820.67|822.55|820.55|822.67|820.67|822.44|820.44|0
1641303870000|2022-01-04 13:44:30|822.44|820.44|822.67|820.67|822.67|820.67|822.44|820.44|0
1641303880000|2022-01-04 13:44:40|822.44|820.44|822.44|820.44|822.44|820.44|822.44|820.44|0
1641303900000|2022-01-04 13:45:00|822.21|820.21|822.44|820.44|822.44|820.44|822.21|820.21|0
1641303910000|2022-01-04 13:45:10|822.21|820.21|821.97|819.97|822.21|820.21|821.97|819.97|0
1641303920000|2022-01-04 13:45:20|821.74|819.74|821.74|819.74|821.74|819.74|821.74|819.74|0
1641303930000|2022-01-04 13:45:30|821.97|819.97|821.97|819.97|821.97|819.97|821.74|819.74|0
1641303940000|2022-01-04 13:45:40|821.74|819.74|821.97|819.97|821.97|819.97|821.74|819.74|0
1641303970000|2022-01-04 13:46:10|821.74|819.74|821.97|819.97|821.97|819.97|821.74|819.74|0
1641303980000|2022-01-04 13:46:20|821.74|819.74|821.74|819.74|821.74|819.74|821.74|819.74|0
1641303990000|2022-01-04 13:46:30|821.51|819.51|821.51|819.51|821.51|819.51|821.51|819.51|0
1641304000000|2022-01-04 13:46:40|821.74|819.74|821.97|819.97|821.97|819.97|821.74|819.74|0
1641304020000|2022-01-04 13:47:00|821.74|819.74|821.51|819.51|821.97|819.97|821.51|819.51|0
1641304030000|2022-01-04 13:47:10|821.74|819.74|821.51|819.51|821.74|819.74|821.51|819.51|0
1641304040000|2022-01-04 13:47:20|821.74|819.74|821.74|819.74|821.74|819.74|821.74|819.74|0
1641304050000|2022-01-04 13:47:30|821.85|819.85|821.97|819.97|821.97|819.97|821.85|819.85|0
1641304060000|2022-01-04 13:47:40|821.74|819.74|821.74|819.74|821.74|819.74|821.74|819.74|0
1641304090000|2022-01-04 13:48:10|821.51|819.51|821.51|819.51|821.51|819.51|821.51|819.51|0
1641304100000|2022-01-04 13:48:20|821.27|819.27|821.51|819.51|821.51|819.51|821.04|819.04|0
1641304110000|2022-01-04 13:48:30|821.27|819.27|821.27|819.27|821.27|819.27|821.27|819.27|0
1641304120000|2022-01-04 13:48:40|821.04|819.04|821.04|819.04|821.04|819.04|821.04|819.04|0
1641304130000|2022-01-04 13:48:50|820.81|818.81|820.81|818.81|820.81|818.81|820.81|818.81|0
1641304140000|2022-01-04 13:49:00|821.04|819.04|821.27|819.27|821.27|819.27|821.04|819.04|0
1641304150000|2022-01-04 13:49:10|821.04|819.04|821.04|819.04|821.27|819.27|821.04|819.04|0
1641304160000|2022-01-04 13:49:20|820.81|818.81|820.81|818.81|820.81|818.81|820.81|818.81|0
1641304170000|2022-01-04 13:49:30|821.04|819.04|821.04|819.04|821.04|819.04|821.04|819.04|0
1641304180000|2022-01-04 13:49:40|820.81|818.81|820.81|818.81|820.81|818.81|820.81|818.81|0
1641304190000|2022-01-04 13:49:50|821.04|819.04|820.81|818.81|821.04|819.04|820.81|818.81|0
1641304200000|2022-01-04 13:50:00|821.04|819.04|821.04|819.04|821.04|819.04|821.04|819.04|0
1641304210000|2022-01-04 13:50:10|821.27|819.27|821.04|819.04|821.27|819.27|821.04|819.04|0
1641304220000|2022-01-04 13:50:20|821.27|819.27|821.15|819.15|821.27|819.27|821.15|819.15|0
1641304230000|2022-01-04 13:50:30|821.27|819.27|821.27|819.27|821.27|819.27|821.27|819.27|0
1641304250000|2022-01-04 13:50:50|821.51|819.51|821.27|819.27|821.51|819.51|821.27|819.27|0
1641304260000|2022-01-04 13:51:00|821.51|819.51|821.27|819.27|821.51|819.51|821.27|819.27|0
1641304280000|2022-01-04 13:51:20|821.51|819.51|821.51|819.51|821.51|819.51|821.51|819.51|0
1641304290000|2022-01-04 13:51:30|821.74|819.74|821.51|819.51|821.74|819.74|821.51|819.51|0
1641304300000|2022-01-04 13:51:40|821.74|819.74|821.97|819.97|822.08|820.08|821.74|819.74|0
1641304310000|2022-01-04 13:51:50|822.2|820.2|821.74|819.74|822.2|820.2|821.74|819.74|0
1641304320000|2022-01-04 13:52:00|821.97|819.97|821.97|819.97|821.97|819.97|821.97|819.97|0
1641304330000|2022-01-04 13:52:10|822.08|820.08|822.2|820.2|822.2|820.2|822.08|820.08|0
1641304340000|2022-01-04 13:52:20|821.74|819.74|821.74|819.74|821.97|819.97|821.74|819.74|0
1641304350000|2022-01-04 13:52:30|821.51|819.51|821.51|819.51|821.51|819.51|821.38|819.38|0
1641304360000|2022-01-04 13:52:40|821.74|819.74|821.74|819.74|821.74|819.74|821.74|819.74|0
1641304380000|2022-01-04 13:53:00|821.97|819.97|821.74|819.74|821.97|819.97|821.74|819.74|0
1641304390000|2022-01-04 13:53:10|821.97|819.97|822.67|820.67|822.67|820.67|821.97|819.97|0
1641304400000|2022-01-04 13:53:20|822.9|820.9|822.67|820.67|822.9|820.9|822.67|820.67|0
1641304410000|2022-01-04 13:53:30|822.78|820.78|822.9|820.9|822.9|820.9|822.67|820.67|0
1641304430000|2022-01-04 13:53:50|823.14|821.14|822.9|820.9|823.14|821.14|822.9|820.9|0
1641304440000|2022-01-04 13:54:00|823.14|821.14|822.9|820.9|823.14|821.14|822.9|820.9|0
1641304460000|2022-01-04 13:54:20|822.67|820.67|822.9|820.9|822.9|820.9|822.67|820.67|0
1641304470000|2022-01-04 13:54:30|822.67|820.67|822.67|820.67|822.67|820.67|822.67|820.67|0
1641304480000|2022-01-04 13:54:40|822.9|820.9|822.67|820.67|822.9|820.9|822.67|820.67|0
1641304490000|2022-01-04 13:54:50|822.78|820.78|823.01|821.01|823.01|821.01|822.78|820.78|0
1641304500000|2022-01-04 13:55:00|822.9|820.9|822.9|820.9|822.9|820.9|822.9|820.9|0
1641304520000|2022-01-04 13:55:20|822.67|820.67|822.9|820.9|822.9|820.9|822.67|820.67|0
1641304550000|2022-01-04 13:55:50|822.67|820.67|822.67|820.67|822.67|820.67|822.67|820.67|0
1641304580000|2022-01-04 13:56:20|822.78|820.78|822.67|820.67|822.78|820.78|822.67|820.67|0
1641304600000|2022-01-04 13:56:40|822.78|820.78|822.9|820.9|822.9|820.9|822.78|820.78|0
1641304610000|2022-01-04 13:56:50|823.14|821.14|823.14|821.14|823.14|821.14|823.14|821.14|0
1641304620000|2022-01-04 13:57:00|823.37|821.37|823.37|821.37|823.37|821.37|823.37|821.37|0
1641304630000|2022-01-04 13:57:10|822.9|820.9|822.9|820.9|822.9|820.9|822.9|820.9|0
1641304640000|2022-01-04 13:57:20|823.01|821.01|823.13|821.13|823.13|821.13|823.01|821.01|0
1641304660000|2022-01-04 13:57:40|823.37|821.37|823.13|821.13|823.37|821.37|823.13|821.13|0
1641304680000|2022-01-04 13:58:00|822.9|820.9|823.37|821.37|823.37|821.37|822.9|820.9|0
1641304690000|2022-01-04 13:58:10|823.13|821.13|823.13|821.13|823.13|821.13|823.13|821.13|0
1641304720000|2022-01-04 13:58:40|823.01|821.01|823.13|821.13|823.13|821.13|823.01|821.01|0
1641304740000|2022-01-04 13:59:00|823.01|821.01|823.13|821.13|823.13|821.13|823.01|821.01|0
1641304750000|2022-01-04 13:59:10|822.9|820.9|822.9|820.9|822.9|820.9|822.9|820.9|0
1641304760000|2022-01-04 13:59:20|823.13|821.13|823.13|821.13|823.13|821.13|823.13|821.13|0
1641304770000|2022-01-04 13:59:30|823.01|821.01|823.13|821.13|823.13|821.13|823.01|821.01|0
1641304780000|2022-01-04 13:59:40|823.37|821.37|823.13|821.13|823.37|821.37|823.13|821.13|0
1641304790000|2022-01-04 13:59:50|823.01|821.01|822.9|820.9|823.13|821.13|822.9|820.9|0
1641304810000|2022-01-04 14:00:10|823.13|821.13|823.13|821.13|823.13|821.13|823.13|821.13|0
1641304820000|2022-01-04 14:00:20|823.25|821.25|823.37|821.37|823.37|821.37|823.25|821.25|0
1641304830000|2022-01-04 14:00:30|823.6|821.6|823.6|821.6|823.83|821.83|823.6|821.6|0
1641304840000|2022-01-04 14:00:40|823.37|821.37|823.13|821.13|823.37|821.37|823.13|821.13|0
1641304850000|2022-01-04 14:00:50|822.9|820.9|822.9|820.9|822.9|820.9|822.9|820.9|0
1641304860000|2022-01-04 14:01:00|823.13|821.13|823.13|821.13|823.13|821.13|823.13|821.13|0
1641304870000|2022-01-04 14:01:10|823.37|821.37|822.9|820.9|823.37|821.37|822.9|820.9|0
1641304880000|2022-01-04 14:01:20|822.67|820.67|822.67|820.67|822.67|820.67|822.67|820.67|0
1641304890000|2022-01-04 14:01:30|822.43|820.43|822.78|820.78|822.78|820.78|822.43|820.43|0
1641304900000|2022-01-04 14:01:40|822.9|820.9|822.9|820.9|822.9|820.9|822.9|820.9|0
1641304910000|2022-01-04 14:01:50|823.13|821.13|822.67|820.67|823.13|821.13|822.67|820.67|0
1641304920000|2022-01-04 14:02:00|822.9|820.9|822.67|820.67|822.9|820.9|822.67|820.67|0
1641304940000|2022-01-04 14:02:20|822.43|820.43|822.43|820.43|822.43|820.43|822.43|820.43|0
1641304950000|2022-01-04 14:02:30|822.67|820.67|822.43|820.43|822.67|820.67|822.43|820.43|0
1641304960000|2022-01-04 14:02:40|822.67|820.67|822.67|820.67|822.67|820.67|822.67|820.67|0
1641304970000|2022-01-04 14:02:50|822.43|820.43|822.2|820.2|822.43|820.43|822.2|820.2|0
1641304980000|2022-01-04 14:03:00|821.97|819.97|822.2|820.2|822.2|820.2|821.97|819.97|0
1641304990000|2022-01-04 14:03:10|821.97|819.97|822.2|820.2|822.2|820.2|821.97|819.97|0
1641305000000|2022-01-04 14:03:20|821.97|819.97|822.2|820.2|822.2|820.2|821.97|819.97|0
1641305030000|2022-01-04 14:03:50|821.97|819.97|821.73|819.73|821.97|819.97|821.73|819.73|0
1641305050000|2022-01-04 14:04:10|821.5|819.5|821.27|819.27|821.5|819.5|821.27|819.27|0
1641305060000|2022-01-04 14:04:20|821.15|819.15|821.27|819.27|821.27|819.27|821.04|819.04|0
1641305070000|2022-01-04 14:04:30|821.38|819.38|821.27|819.27|821.38|819.38|821.27|819.27|0
1641305080000|2022-01-04 14:04:40|821.04|819.04|820.8|818.8|821.04|819.04|820.8|818.8|0
1641305090000|2022-01-04 14:04:50|820.57|818.57|820.57|818.57|820.57|818.57|820.57|818.57|0
1641305100000|2022-01-04 14:05:00|820.8|818.8|821.03|819.03|821.27|819.27|820.8|818.8|0
1641305110000|2022-01-04 14:05:10|821.27|819.27|821.5|819.5|821.5|819.5|821.27|819.27|0
1641305120000|2022-01-04 14:05:20|821.27|819.27|821.27|819.27|821.27|819.27|821.27|819.27|0
1641305130000|2022-01-04 14:05:30|821.5|819.5|821.27|819.27|821.5|819.5|821.27|819.27|0
1641305140000|2022-01-04 14:05:40|821.5|819.5|821.73|819.73|821.73|819.73|821.5|819.5|0
1641305150000|2022-01-04 14:05:50|821.97|819.97|821.73|819.73|821.97|819.97|821.73|819.73|0
1641305160000|2022-01-04 14:06:00|821.61|819.61|821.5|819.5|821.61|819.61|821.5|819.5|0
1641305170000|2022-01-04 14:06:10|821.73|819.73|821.73|819.73|821.73|819.73|821.73|819.73|0
1641305190000|2022-01-04 14:06:30|821.5|819.5|821.73|819.73|821.73|819.73|821.5|819.5|0
1641305200000|2022-01-04 14:06:40|821.5|819.5|821.97|819.97|822.2|820.2|821.5|819.5|0
1641305220000|2022-01-04 14:07:00|821.73|819.73|821.73|819.73|821.73|819.73|821.61|819.61|0
1641305240000|2022-01-04 14:07:20|821.97|819.97|821.97|819.97|821.97|819.97|821.97|819.97|0
1641305250000|2022-01-04 14:07:30|822.2|820.2|822.2|820.2|822.2|820.2|822.2|820.2|0
1641305260000|2022-01-04 14:07:40|822.31|820.31|822.31|820.31|822.31|820.31|822.2|820.2|0
1641305270000|2022-01-04 14:07:50|822.2|820.2|822.54|820.54|822.54|820.54|822.2|820.2|0
1641305280000|2022-01-04 14:08:00|822.43|820.43|822.43|820.43|822.66|820.66|822.43|820.43|0
1641305290000|2022-01-04 14:08:10|822.2|820.2|822.54|820.54|822.54|820.54|822.2|820.2|0
1641305300000|2022-01-04 14:08:20|822.43|820.43|822.43|820.43|822.43|820.43|822.43|820.43|0
1641305340000|2022-01-04 14:09:00|822.2|820.2|822.43|820.43|822.43|820.43|822.2|820.2|0
1641305350000|2022-01-04 14:09:10|822.2|820.2|822.43|820.43|822.43|820.43|822.2|820.2|0
1641305370000|2022-01-04 14:09:30|822.66|820.66|822.66|820.66|822.66|820.66|822.66|820.66|0
1641305390000|2022-01-04 14:09:50|822.43|820.43|822.43|820.43|822.43|820.43|822.43|820.43|0
1641305400000|2022-01-04 14:10:00|822.31|820.31|822.43|820.43|822.43|820.43|822.2|820.2|0
1641305410000|2022-01-04 14:10:10|822.2|820.2|822.43|820.43|822.43|820.43|822.2|820.2|0
1641305420000|2022-01-04 14:10:20|822.66|820.66|822.66|820.66|822.66|820.66|822.66|820.66|0
1641305430000|2022-01-04 14:10:30|822.43|820.43|822.43|820.43|822.66|820.66|822.43|820.43|0
1641305440000|2022-01-04 14:10:40|822.66|820.66|822.43|820.43|822.66|820.66|822.43|820.43|0
1641305450000|2022-01-04 14:10:50|822.66|820.66|822.66|820.66|822.66|820.66|822.66|820.66|0
1641305460000|2022-01-04 14:11:00|822.9|820.9|823.13|821.13|823.13|821.13|822.9|820.9|0
1641305470000|2022-01-04 14:11:10|823.83|821.83|823.83|821.83|823.83|821.83|823.83|821.83|0
1641305480000|2022-01-04 14:11:20|823.6|821.6|823.71|821.71|823.83|821.83|823.6|821.6|0
1641305490000|2022-01-04 14:11:30|823.6|821.6|823.6|821.6|823.6|821.6|823.6|821.6|0
1641305500000|2022-01-04 14:11:40|823.36|821.36|823.36|821.36|823.36|821.36|823.36|821.36|0
1641305510000|2022-01-04 14:11:50|823.6|821.6|823.83|821.83|823.83|821.83|823.6|821.6|0
1641305520000|2022-01-04 14:12:00|824.06|822.06|824.29|822.29|824.29|822.29|824.06|822.06|0
1641305530000|2022-01-04 14:12:10|824.06|822.06|823.83|821.83|824.06|822.06|823.83|821.83|0
1641305540000|2022-01-04 14:12:20|823.6|821.6|823.6|821.6|823.6|821.6|823.6|821.6|0
1641305550000|2022-01-04 14:12:30|823.83|821.83|823.6|821.6|823.83|821.83|823.6|821.6|0
1641305570000|2022-01-04 14:12:50|823.36|821.36|823.36|821.36|823.36|821.36|823.36|821.36|0
1641305580000|2022-01-04 14:13:00|823.47|821.47|823.47|821.47|823.47|821.47|823.47|821.47|0
1641305590000|2022-01-04 14:13:10|823.6|821.6|823.6|821.6|823.6|821.6|823.6|821.6|0
1641305600000|2022-01-04 14:13:20|823.83|821.83|823.83|821.83|823.83|821.83|823.83|821.83|0
1641305610000|2022-01-04 14:13:30|823.94|821.94|823.94|821.94|823.94|821.94|823.94|821.94|0
1641305620000|2022-01-04 14:13:40|823.83|821.83|823.83|821.83|823.83|821.83|823.83|821.83|0
1641305640000|2022-01-04 14:14:00|824.06|822.06|824.06|822.06|824.06|822.06|824.06|822.06|0
1641305650000|2022-01-04 14:14:10|823.83|821.83|823.59|821.59|823.83|821.83|823.59|821.59|0
1641305660000|2022-01-04 14:14:20|823.36|821.36|823.36|821.36|823.36|821.36|823.36|821.36|0
1641305670000|2022-01-04 14:14:30|823.59|821.59|823.59|821.59|823.59|821.59|823.59|821.59|0
1641305680000|2022-01-04 14:14:40|823.83|821.83|823.59|821.59|823.83|821.83|823.59|821.59|0
1641305690000|2022-01-04 14:14:50|823.36|821.36|823.36|821.36|823.36|821.36|823.36|821.36|0
1641305700000|2022-01-04 14:15:00|823.13|821.13|823.36|821.36|823.36|821.36|823.13|821.13|0
1641305710000|2022-01-04 14:15:10|823.13|821.13|823.13|821.13|823.13|821.13|823.13|821.13|0
1641305730000|2022-01-04 14:15:30|823.36|821.36|823.36|821.36|823.36|821.36|823.36|821.36|0
1641305740000|2022-01-04 14:15:40|823.59|821.59|823.36|821.36|823.59|821.59|823.36|821.36|0
1641305750000|2022-01-04 14:15:50|823.59|821.59|823.36|821.36|823.59|821.59|823.36|821.36|0
1641305760000|2022-01-04 14:16:00|823.59|821.59|823.59|821.59|823.59|821.59|823.59|821.59|0
1641305770000|2022-01-04 14:16:10|823.36|821.36|823.36|821.36|823.36|821.36|823.36|821.36|0
1641305780000|2022-01-04 14:16:20|823.13|821.13|823.13|821.13|823.13|821.13|822.89|820.89|0
1641305800000|2022-01-04 14:16:40|823.36|821.36|823.13|821.13|823.36|821.36|823.13|821.13|0
1641305810000|2022-01-04 14:16:50|822.89|820.89|822.89|820.89|822.89|820.89|822.89|820.89|0
1641305820000|2022-01-04 14:17:00|822.66|820.66|822.89|820.89|822.89|820.89|822.66|820.66|0
1641305830000|2022-01-04 14:17:10|822.66|820.66|822.66|820.66|822.66|820.66|822.66|820.66|0
1641305840000|2022-01-04 14:17:20|822.43|820.43|822.66|820.66|822.66|820.66|822.43|820.43|0
1641305850000|2022-01-04 14:17:30|822.89|820.89|822.89|820.89|822.89|820.89|822.89|820.89|0
1641305860000|2022-01-04 14:17:40|822.77|820.77|822.66|820.66|822.77|820.77|822.66|820.66|0
1641305870000|2022-01-04 14:17:50|823.13|821.13|822.89|820.89|823.13|821.13|822.89|820.89|0
1641305880000|2022-01-04 14:18:00|822.66|820.66|822.66|820.66|822.66|820.66|822.66|820.66|0
1641305890000|2022-01-04 14:18:10|822.89|820.89|822.89|820.89|822.89|820.89|822.66|820.66|0
1641305910000|2022-01-04 14:18:30|822.66|820.66|822.89|820.89|822.89|820.89|822.66|820.66|0
1641305930000|2022-01-04 14:18:50|823.13|821.13|822.89|820.89|823.13|821.13|822.89|820.89|0
1641305940000|2022-01-04 14:19:00|823.13|821.13|822.89|820.89|823.13|821.13|822.89|820.89|0
1641305960000|2022-01-04 14:19:20|822.77|820.77|822.89|820.89|822.89|820.89|822.66|820.66|0
1641305970000|2022-01-04 14:19:30|822.66|820.66|822.89|820.89|822.89|820.89|822.66|820.66|0
1641306010000|2022-01-04 14:20:10|823.13|821.13|822.89|820.89|823.13|821.13|822.89|820.89|0
1641306020000|2022-01-04 14:20:20|823|821|822.89|820.89|823|821|822.89|820.89|0
1641306030000|2022-01-04 14:20:30|823.13|821.13|823.36|821.36|823.36|821.36|823.13|821.13|0
1641306050000|2022-01-04 14:20:50|823.24|821.24|823.36|821.36|823.36|821.36|823.24|821.24|0
1641306070000|2022-01-04 14:21:10|823.13|821.13|823.13|821.13|823.13|821.13|823.13|821.13|0
1641306080000|2022-01-04 14:21:20|823.36|821.36|823.13|821.13|823.36|821.36|823.13|821.13|0
1641306090000|2022-01-04 14:21:30|823.36|821.36|823.13|821.13|823.36|821.36|823.13|821.13|0
1641306100000|2022-01-04 14:21:40|823.36|821.36|823.36|821.36|823.36|821.36|823.36|821.36|0
1641306110000|2022-01-04 14:21:50|823.13|821.13|823.59|821.59|823.59|821.59|823.13|821.13|0
1641306120000|2022-01-04 14:22:00|823.36|821.36|823.36|821.36|823.36|821.36|823.36|821.36|0
1641306150000|2022-01-04 14:22:30|823.13|821.13|822.89|820.89|823.13|821.13|822.89|820.89|0
1641306170000|2022-01-04 14:22:50|823.13|821.13|823.13|821.13|823.13|821.13|823.13|821.13|0
1641306190000|2022-01-04 14:23:10|823.24|821.24|823.13|821.13|823.24|821.24|823.13|821.13|0
1641306200000|2022-01-04 14:23:20|823.36|821.36|823.13|821.13|823.36|821.36|823.13|821.13|0
1641306210000|2022-01-04 14:23:30|823.12|821.12|823.12|821.12|823.12|821.12|823.12|821.12|0
1641306220000|2022-01-04 14:23:40|823.36|821.36|823.12|821.12|823.36|821.36|823.12|821.12|0
1641306240000|2022-01-04 14:24:00|823.36|821.36|823.36|821.36|823.36|821.36|823.36|821.36|0
1641306270000|2022-01-04 14:24:30|823.59|821.59|823.59|821.59|823.59|821.59|823.59|821.59|0
1641306300000|2022-01-04 14:25:00|823.36|821.36|823.12|821.12|823.36|821.36|823.12|821.12|0
1641306310000|2022-01-04 14:25:10|823.36|821.36|823.24|821.24|823.36|821.36|823.24|821.24|0
1641306320000|2022-01-04 14:25:20|823.12|821.12|823.24|821.24|823.24|821.24|823.12|821.12|0
1641306330000|2022-01-04 14:25:30|823.12|821.12|823.12|821.12|823.12|821.12|823.12|821.12|0
1641306340000|2022-01-04 14:25:40|823.36|821.36|823.36|821.36|823.36|821.36|823.36|821.36|0
1641306350000|2022-01-04 14:25:50|823.12|821.12|823.12|821.12|823.12|821.12|823.12|821.12|0
1641306360000|2022-01-04 14:26:00|822.89|820.89|823.12|821.12|823.12|821.12|822.89|820.89|0
1641306370000|2022-01-04 14:26:10|822.89|820.89|822.89|820.89|822.89|820.89|822.89|820.89|0
1641306380000|2022-01-04 14:26:20|822.66|820.66|822.66|820.66|822.66|820.66|822.66|820.66|0
1641306400000|2022-01-04 14:26:40|822.89|820.89|822.42|820.42|822.89|820.89|822.42|820.42|0
1641306420000|2022-01-04 14:27:00|822.66|820.66|822.66|820.66|822.66|820.66|822.66|820.66|0
1641306440000|2022-01-04 14:27:20|822.89|820.89|822.89|820.89|822.89|820.89|822.89|820.89|0
1641306450000|2022-01-04 14:27:30|822.66|820.66|822.19|820.19|822.66|820.66|822.19|820.19|0
1641306460000|2022-01-04 14:27:40|822.42|820.42|822.19|820.19|822.42|820.42|822.19|820.19|0
1641306470000|2022-01-04 14:27:50|821.96|819.96|822.42|820.42|822.42|820.42|821.96|819.96|0
1641306480000|2022-01-04 14:28:00|822.19|820.19|822.66|820.66|822.66|820.66|822.19|820.19|0
1641306490000|2022-01-04 14:28:10|822.42|820.42|822.42|820.42|822.42|820.42|822.42|820.42|0
1641306500000|2022-01-04 14:28:20|822.19|820.19|821.72|819.72|822.19|820.19|821.72|819.72|0
1641306510000|2022-01-04 14:28:30|821.49|819.49|821.49|819.49|821.49|819.49|821.26|819.26|0
1641306530000|2022-01-04 14:28:50|821.72|819.72|821.96|819.96|821.96|819.96|821.72|819.72|0
1641306540000|2022-01-04 14:29:00|821.72|819.72|821.72|819.72|821.72|819.72|821.49|819.49|0
1641306550000|2022-01-04 14:29:10|821.49|819.49|821.49|819.49|821.49|819.49|821.49|819.49|0
1641306560000|2022-01-04 14:29:20|821.26|819.26|821.26|819.26|821.49|819.49|821.26|819.26|0
1641306570000|2022-01-04 14:29:30|821.49|819.49|821.72|819.72|821.72|819.72|821.49|819.49|0
1641306580000|2022-01-04 14:29:40|821.96|819.96|821.49|819.49|821.96|819.96|821.49|819.49|0
1641306590000|2022-01-04 14:29:50|821.6|819.6|821.96|819.96|821.96|819.96|821.6|819.6|0
1641306600000|2022-01-04 14:30:00|822.19|820.19|821.96|819.96|822.19|820.19|821.26|819.26|0
1641306610000|2022-01-04 14:30:10|822.42|820.42|821.72|819.72|822.42|820.42|821.72|819.72|0
1641306620000|2022-01-04 14:30:20|821.03|819.03|820.33|818.33|821.03|819.03|820.09|818.09|0
1641306630000|2022-01-04 14:30:30|820.56|818.56|820.79|818.79|820.79|818.79|820.09|818.09|0
1641306640000|2022-01-04 14:30:40|821.03|819.03|821.49|819.49|821.49|819.49|820.79|818.79|0
1641306650000|2022-01-04 14:30:50|821.02|819.02|821.26|819.26|821.26|819.26|821.02|819.02|0
1641306660000|2022-01-04 14:31:00|821.72|819.72|820.79|818.79|821.72|819.72|820.79|818.79|0
1641306670000|2022-01-04 14:31:10|820.33|818.33|820.33|818.33|820.33|818.33|819.63|817.63|0
1641306680000|2022-01-04 14:31:20|820.56|818.56|821.02|819.02|821.02|819.02|820.33|818.33|0
1641306690000|2022-01-04 14:31:30|822.42|820.42|822.42|820.42|822.42|820.42|821.96|819.96|0
1641306700000|2022-01-04 14:31:40|822.66|820.66|823.12|821.12|823.12|821.12|822.66|820.66|0
1641306710000|2022-01-04 14:31:50|823.35|821.35|823.35|821.35|823.35|821.35|823.35|821.35|0
1641306720000|2022-01-04 14:32:00|823.82|821.82|824.05|822.05|824.05|822.05|823.59|821.59|0
1641306730000|2022-01-04 14:32:10|824.29|822.29|824.05|822.05|824.29|822.29|824.05|822.05|0
1641306740000|2022-01-04 14:32:20|823.82|821.82|824.52|822.52|824.52|822.52|823.59|821.59|0
1641306750000|2022-01-04 14:32:30|824.29|822.29|824.52|822.52|824.52|822.52|824.29|822.29|0
1641306760000|2022-01-04 14:32:40|824.75|822.75|824.75|822.75|824.75|822.75|824.52|822.52|0
1641306770000|2022-01-04 14:32:50|823.82|821.82|823.59|821.59|823.82|821.82|823.35|821.35|0
1641306780000|2022-01-04 14:33:00|823.35|821.35|822.42|820.42|823.35|821.35|822.42|820.42|0
1641306790000|2022-01-04 14:33:10|822.89|820.89|822.3|820.3|822.89|820.89|822.19|820.19|0
1641306800000|2022-01-04 14:33:20|821.72|819.72|823.59|821.59|823.59|821.59|821.49|819.49|0
1641306810000|2022-01-04 14:33:30|824.05|822.05|824.05|822.05|824.29|822.29|824.05|822.05|0
1641306820000|2022-01-04 14:33:40|824.29|822.29|824.05|822.05|824.52|822.52|824.05|822.05|0
1641306830000|2022-01-04 14:33:50|823.82|821.82|823.35|821.35|823.82|821.82|822.89|820.89|0
1641306840000|2022-01-04 14:34:00|823.12|821.12|823.82|821.82|824.05|822.05|823.12|821.12|0
1641306850000|2022-01-04 14:34:10|823.35|821.35|823.82|821.82|823.82|821.82|822.89|820.89|0
1641306860000|2022-01-04 14:34:20|824.05|822.05|825.22|823.22|825.22|823.22|824.05|822.05|0
1641306870000|2022-01-04 14:34:30|824.75|822.75|824.75|822.75|824.99|822.99|824.52|822.52|0
1641306880000|2022-01-04 14:34:40|824.99|822.99|824.99|822.99|825.22|823.22|824.99|822.99|0
1641306890000|2022-01-04 14:34:50|824.75|822.75|824.75|822.75|824.99|822.99|824.52|822.52|0
1641306900000|2022-01-04 14:35:00|824.05|822.05|825.45|823.45|825.69|823.69|824.05|822.05|0
1641306910000|2022-01-04 14:35:10|825.69|823.69|826.38|824.38|826.38|824.38|825.45|823.45|0
1641306920000|2022-01-04 14:35:20|826.62|824.62|825.22|823.22|826.62|824.62|825.22|823.22|0
1641306930000|2022-01-04 14:35:30|825.69|823.69|825.22|823.22|825.69|823.69|824.99|822.99|0
1641306940000|2022-01-04 14:35:40|824.99|822.99|824.52|822.52|824.99|822.99|824.52|822.52|0
1641306950000|2022-01-04 14:35:50|823.82|821.82|822.42|820.42|823.82|821.82|822.42|820.42|0
1641306960000|2022-01-04 14:36:00|821.95|819.95|822.89|820.89|822.89|820.89|821.49|819.49|0
1641306970000|2022-01-04 14:36:10|822.19|820.19|822.89|820.89|822.89|820.89|821.95|819.95|0
1641306980000|2022-01-04 14:36:20|822.65|820.65|823.82|821.82|823.82|821.82|822.65|820.65|0
1641306990000|2022-01-04 14:36:30|824.29|822.29|824.99|822.99|824.99|822.99|824.29|822.29|0
1641307000000|2022-01-04 14:36:40|824.75|822.75|825.22|823.22|825.45|823.45|824.75|822.75|0
1641307010000|2022-01-04 14:36:50|824.98|822.98|825.45|823.45|825.45|823.45|824.98|822.98|0
1641307020000|2022-01-04 14:37:00|825.22|823.22|826.15|824.15|826.15|824.15|824.98|822.98|0
1641307030000|2022-01-04 14:37:10|826.85|824.85|826.15|824.15|826.85|824.85|826.15|824.15|0
1641307040000|2022-01-04 14:37:20|825.68|823.68|825.68|823.68|825.68|823.68|825.22|823.22|0
1641307050000|2022-01-04 14:37:30|825.45|823.45|825.68|823.68|825.68|823.68|825.45|823.45|0
1641307060000|2022-01-04 14:37:40|826.15|824.15|825.92|823.92|826.15|824.15|825.68|823.68|0
1641307070000|2022-01-04 14:37:50|826.38|824.38|825.92|823.92|826.38|824.38|825.92|823.92|0
1641307080000|2022-01-04 14:38:00|826.38|824.38|826.15|824.15|826.38|824.38|826.15|824.15|0
1641307090000|2022-01-04 14:38:10|826.62|824.62|827.55|825.55|827.55|825.55|826.62|824.62|0
1641307100000|2022-01-04 14:38:20|827.78|825.78|827.78|825.78|827.78|825.78|827.55|825.55|0
1641307110000|2022-01-04 14:38:30|827.32|825.32|827.32|825.32|827.32|825.32|827.08|825.08|0
1641307120000|2022-01-04 14:38:40|827.08|825.08|827.55|825.55|827.55|825.55|827.08|825.08|0
1641307130000|2022-01-04 14:38:50|827.32|825.32|825.22|823.22|827.78|825.78|825.22|823.22|0
1641307140000|2022-01-04 14:39:00|824.98|822.98|824.98|822.98|824.98|822.98|824.52|822.52|0
1641307150000|2022-01-04 14:39:10|825.22|823.22|824.98|822.98|825.22|823.22|824.75|822.75|0
1641307160000|2022-01-04 14:39:20|824.52|822.52|824.28|822.28|824.52|822.52|824.05|822.05|0
1641307170000|2022-01-04 14:39:30|824.52|822.52|824.75|822.75|824.98|822.98|824.52|822.52|0
1641307180000|2022-01-04 14:39:40|825.45|823.45|825.22|823.22|825.45|823.45|825.22|823.22|0
1641307190000|2022-01-04 14:39:50|825.45|823.45|825.68|823.68|825.68|823.68|825.45|823.45|0
1641307200000|2022-01-04 14:40:00|825.92|823.92|826.15|824.15|826.38|824.38|825.92|823.92|0
1641307210000|2022-01-04 14:40:10|826.38|824.38|826.62|824.62|826.85|824.85|826.38|824.38|0
1641307220000|2022-01-04 14:40:20|826.85|824.85|826.85|824.85|827.08|825.08|826.85|824.85|0
1641307230000|2022-01-04 14:40:30|827.08|825.08|827.08|825.08|827.32|825.32|827.08|825.08|0
1641307240000|2022-01-04 14:40:40|826.85|824.85|826.85|824.85|826.85|824.85|826.85|824.85|0
1641307250000|2022-01-04 14:40:50|826.62|824.62|826.62|824.62|826.85|824.85|826.62|824.62|0
1641307260000|2022-01-04 14:41:00|826.85|824.85|825.68|823.68|826.85|824.85|825.68|823.68|0
1641307270000|2022-01-04 14:41:10|825.45|823.45|825.92|823.92|825.92|823.92|825.45|823.45|0
1641307280000|2022-01-04 14:41:20|826.15|824.15|826.38|824.38|826.38|824.38|825.92|823.92|0
1641307290000|2022-01-04 14:41:30|826.85|824.85|826.15|824.15|826.85|824.85|826.15|824.15|0
1641307300000|2022-01-04 14:41:40|826.38|824.38|826.38|824.38|826.38|824.38|825.92|823.92|0
1641307310000|2022-01-04 14:41:50|826.85|824.85|826.85|824.85|826.85|824.85|826.85|824.85|0
1641307320000|2022-01-04 14:42:00|827.08|825.08|828.15|826.15|828.15|826.15|827.08|825.08|0
1641307330000|2022-01-04 14:42:10|828.2|826.2|827.5|825.5|828.2|826.2|827.5|825.5|0
1641307340000|2022-01-04 14:42:20|827.27|825.27|826.8|824.8|827.5|825.5|826.8|824.8|0
1641307350000|2022-01-04 14:42:30|825.4|823.4|825.4|823.4|825.64|823.64|825.4|823.4|0
1641307360000|2022-01-04 14:42:40|825.17|823.17|825.4|823.4|825.64|823.64|825.17|823.17|0
1641307370000|2022-01-04 14:42:50|824.71|822.71|824.47|822.47|824.71|822.71|824.47|822.47|0
1641307380000|2022-01-04 14:43:00|824.24|822.24|825.17|823.17|825.17|823.17|824.24|822.24|0
1641307390000|2022-01-04 14:43:10|825.87|823.87|825.87|823.87|825.87|823.87|825.64|823.64|0
1641307400000|2022-01-04 14:43:20|825.64|823.64|825.64|823.64|825.87|823.87|825.64|823.64|0
1641307410000|2022-01-04 14:43:30|825.4|823.4|825.98|823.98|825.98|823.98|825.4|823.4|0
1641307420000|2022-01-04 14:43:40|826.1|824.1|826.34|824.34|826.57|824.57|826.1|824.1|0
1641307430000|2022-01-04 14:43:50|826.1|824.1|825.4|823.4|826.1|824.1|825.4|823.4|0
1641307440000|2022-01-04 14:44:00|825.64|823.64|825.17|823.17|825.64|823.64|824.94|822.94|0
1641307450000|2022-01-04 14:44:10|825.4|823.4|825.17|823.17|825.4|823.4|825.17|823.17|0
1641307460000|2022-01-04 14:44:20|824.94|822.94|825.4|823.4|825.4|823.4|824.94|822.94|0
1641307470000|2022-01-04 14:44:30|825.17|823.17|825.4|823.4|825.4|823.4|825.17|823.17|0
1641307480000|2022-01-04 14:44:40|825.64|823.64|826.1|824.1|826.1|824.1|825.64|823.64|0
1641307490000|2022-01-04 14:44:50|826.34|824.34|826.1|824.1|826.34|824.34|826.1|824.1|0
1641307500000|2022-01-04 14:45:00|825.87|823.87|826.34|824.34|826.57|824.57|825.87|823.87|0
1641307510000|2022-01-04 14:45:10|826.57|824.57|826.57|824.57|826.8|824.8|826.57|824.57|0
1641307520000|2022-01-04 14:45:20|826.8|824.8|827.27|825.27|827.27|825.27|826.8|824.8|0
1641307530000|2022-01-04 14:45:30|827.03|825.03|827.27|825.27|827.27|825.27|827.03|825.03|0
1641307540000|2022-01-04 14:45:40|827.03|825.03|826.57|824.57|827.03|825.03|826.57|824.57|0
1641307550000|2022-01-04 14:45:50|826.8|824.8|826.1|824.1|826.8|824.8|826.1|824.1|0
1641307560000|2022-01-04 14:46:00|826.34|824.34|825.4|823.4|826.34|824.34|825.4|823.4|0
1641307570000|2022-01-04 14:46:10|825.17|823.17|825.64|823.64|825.64|823.64|825.17|823.17|0
1641307580000|2022-01-04 14:46:20|825.17|823.17|824.94|822.94|825.17|823.17|824.94|822.94|0
1641307590000|2022-01-04 14:46:30|824.7|822.7|824.94|822.94|824.94|822.94|824.7|822.7|0
1641307600000|2022-01-04 14:46:40|825.17|823.17|824.94|822.94|825.64|823.64|824.94|822.94|0
1641307610000|2022-01-04 14:46:50|825.17|823.17|825.64|823.64|825.64|823.64|825.17|823.17|0
1641307620000|2022-01-04 14:47:00|825.17|823.17|825.17|823.17|825.4|823.4|825.17|823.17|0
1641307630000|2022-01-04 14:47:10|825.4|823.4|825.4|823.4|825.64|823.64|825.4|823.4|0
1641307640000|2022-01-04 14:47:20|825.87|823.87|826.8|824.8|826.8|824.8|825.87|823.87|0
1641307650000|2022-01-04 14:47:30|827.03|825.03|826.1|824.1|827.03|825.03|826.1|824.1|0
1641307660000|2022-01-04 14:47:40|825.87|823.87|826.33|824.33|826.33|824.33|825.87|823.87|0
1641307670000|2022-01-04 14:47:50|826.1|824.1|825.87|823.87|826.1|824.1|825.87|823.87|0
1641307680000|2022-01-04 14:48:00|826.57|824.57|826.1|824.1|826.8|824.8|826.1|824.1|0
1641307690000|2022-01-04 14:48:10|826.33|824.33|826.57|824.57|826.57|824.57|826.1|824.1|0
1641307700000|2022-01-04 14:48:20|826.33|824.33|826.57|824.57|826.8|824.8|826.33|824.33|0
1641307710000|2022-01-04 14:48:30|826.33|824.33|826.57|824.57|826.57|824.57|826.33|824.33|0
1641307720000|2022-01-04 14:48:40|826.33|824.33|825.87|823.87|826.57|824.57|825.87|823.87|0
1641307730000|2022-01-04 14:48:50|825.64|823.64|825.64|823.64|825.64|823.64|825.17|823.17|0
1641307740000|2022-01-04 14:49:00|825.17|823.17|825.4|823.4|825.4|823.4|825.17|823.17|0
1641307750000|2022-01-04 14:49:10|825.63|823.63|825.4|823.4|825.63|823.63|825.4|823.4|0
1641307760000|2022-01-04 14:49:20|825.17|823.17|825.4|823.4|825.4|823.4|825.17|823.17|0
1641307770000|2022-01-04 14:49:30|825.17|823.17|825.17|823.17|825.4|823.4|825.17|823.17|0
1641307780000|2022-01-04 14:49:40|825.4|823.4|825.17|823.17|825.63|823.63|825.17|823.17|0
1641307790000|2022-01-04 14:49:50|825.4|823.4|825.17|823.17|825.4|823.4|825.17|823.17|0
1641307800000|2022-01-04 14:50:00|824.7|822.7|822.84|820.84|824.7|822.7|822.84|820.84|0
1641307810000|2022-01-04 14:50:10|822.61|820.61|822.84|820.84|822.84|820.84|822.61|820.61|0
1641307820000|2022-01-04 14:50:20|822.61|820.61|822.37|820.37|822.61|820.61|822.37|820.37|0
1641307830000|2022-01-04 14:50:30|822.14|820.14|822.37|820.37|822.61|820.61|822.14|820.14|0
1641307840000|2022-01-04 14:50:40|822.61|820.61|822.84|820.84|823.07|821.07|822.61|820.61|0
1641307850000|2022-01-04 14:50:50|822.61|820.61|822.61|820.61|822.84|820.84|822.61|820.61|0
1641307860000|2022-01-04 14:51:00|822.84|820.84|822.84|820.84|822.84|820.84|822.72|820.72|0
1641307870000|2022-01-04 14:51:10|822.37|820.37|823.31|821.31|823.31|821.31|822.37|820.37|0
1641307880000|2022-01-04 14:51:20|823.77|821.77|824.24|822.24|824.24|822.24|823.77|821.77|0
1641307890000|2022-01-04 14:51:30|824.47|822.47|824.7|822.7|824.7|822.7|824.47|822.47|0
1641307900000|2022-01-04 14:51:40|824.47|822.47|824.7|822.7|824.94|822.94|824.47|822.47|0
1641307910000|2022-01-04 14:51:50|824.47|822.47|824.94|822.94|824.94|822.94|824.47|822.47|0
1641307920000|2022-01-04 14:52:00|825.17|823.17|825.63|823.63|825.63|823.63|824.94|822.94|0
1641307930000|2022-01-04 14:52:10|825.4|823.4|825.63|823.63|825.63|823.63|825.4|823.4|0
1641307940000|2022-01-04 14:52:20|825.4|823.4|825.63|823.63|825.63|823.63|825.4|823.4|0
1641307950000|2022-01-04 14:52:30|825.87|823.87|826.33|824.33|826.33|824.33|825.87|823.87|0
1641307960000|2022-01-04 14:52:40|826.57|824.57|825.63|823.63|826.57|824.57|825.63|823.63|0
1641307970000|2022-01-04 14:52:50|825.4|823.4|825.4|823.4|825.4|823.4|825.4|823.4|0
1641307990000|2022-01-04 14:53:10|825.87|823.87|826.1|824.1|826.1|824.1|825.87|823.87|0
1641308000000|2022-01-04 14:53:20|825.87|823.87|825.63|823.63|826.33|824.33|825.63|823.63|0
1641308010000|2022-01-04 14:53:30|826.1|824.1|825.87|823.87|826.1|824.1|825.87|823.87|0
1641308020000|2022-01-04 14:53:40|825.63|823.63|825.87|823.87|825.87|823.87|825.63|823.63|0
1641308030000|2022-01-04 14:53:50|826.1|824.1|825.63|823.63|826.1|824.1|825.63|823.63|0
1641308040000|2022-01-04 14:54:00|825.4|823.4|825.4|823.4|825.87|823.87|825.4|823.4|0
1641308050000|2022-01-04 14:54:10|824.7|822.7|824.47|822.47|824.7|822.7|824.47|822.47|0
1641308060000|2022-01-04 14:54:20|824.7|822.7|825.17|823.17|825.17|823.17|824.7|822.7|0
1641308070000|2022-01-04 14:54:30|824.47|822.47|825.87|823.87|825.87|823.87|824.47|822.47|0
1641308080000|2022-01-04 14:54:40|826.33|824.33|827.03|825.03|827.03|825.03|826.33|824.33|0
1641308090000|2022-01-04 14:54:50|826.8|824.8|826.8|824.8|826.8|824.8|826.56|824.56|0
1641308100000|2022-01-04 14:55:00|827.03|825.03|827.73|825.73|827.73|825.73|827.03|825.03|0
1641308110000|2022-01-04 14:55:10|827.03|825.03|826.85|824.85|827.03|825.03|826.33|824.33|0
1641308120000|2022-01-04 14:55:20|826.96|824.96|827.08|825.08|827.31|825.31|826.96|824.96|0
1641308130000|2022-01-04 14:55:30|826.85|824.85|827.08|825.08|827.08|825.08|826.85|824.85|0
1641308140000|2022-01-04 14:55:40|826.85|824.85|826.15|824.15|826.85|824.85|826.15|824.15|0
1641308150000|2022-01-04 14:55:50|826.38|824.38|826.38|824.38|826.61|824.61|826.38|824.38|0
1641308160000|2022-01-04 14:56:00|826.61|824.61|826.15|824.15|826.61|824.61|825.92|823.92|0
1641308170000|2022-01-04 14:56:10|825.92|823.92|825.92|823.92|826.15|824.15|825.92|823.92|0
1641308180000|2022-01-04 14:56:20|826.15|824.15|825.92|823.92|826.15|824.15|825.92|823.92|0
1641308190000|2022-01-04 14:56:30|826.15|824.15|825.92|823.92|826.15|824.15|825.92|823.92|0
1641308200000|2022-01-04 14:56:40|826.15|824.15|826.15|824.15|826.38|824.38|826.15|824.15|0
1641308210000|2022-01-04 14:56:50|826.38|824.38|826.15|824.15|826.38|824.38|826.15|824.15|0
1641308220000|2022-01-04 14:57:00|825.92|823.92|826.15|824.15|826.38|824.38|825.92|823.92|0
1641308230000|2022-01-04 14:57:10|825.92|823.92|825.92|823.92|826.15|824.15|825.92|823.92|0
1641308240000|2022-01-04 14:57:20|825.68|823.68|825.22|823.22|825.92|823.92|825.22|823.22|0
1641308250000|2022-01-04 14:57:30|825.45|823.45|825.45|823.45|825.45|823.45|825.45|823.45|0
1641308260000|2022-01-04 14:57:40|825.68|823.68|825.45|823.45|825.68|823.68|825.45|823.45|0
1641308270000|2022-01-04 14:57:50|825.22|823.22|825.22|823.22|825.22|823.22|825.22|823.22|0
1641308280000|2022-01-04 14:58:00|825.1|823.1|825.1|823.1|825.1|823.1|825.1|823.1|0
1641308290000|2022-01-04 14:58:10|825.22|823.22|825.22|823.22|825.22|823.22|825.22|823.22|0
1641308300000|2022-01-04 14:58:20|825.45|823.45|825.45|823.45|825.45|823.45|825.45|823.45|0
1641308310000|2022-01-04 14:58:30|825.68|823.68|825.45|823.45|825.79|823.79|825.45|823.45|0
1641308320000|2022-01-04 14:58:40|824.98|822.98|825.22|823.22|825.22|823.22|824.98|822.98|0
1641308330000|2022-01-04 14:58:50|825.45|823.45|825.91|823.91|825.91|823.91|825.45|823.45|0
1641308340000|2022-01-04 14:59:00|825.79|823.79|825.68|823.68|825.91|823.91|825.68|823.68|0
1641308350000|2022-01-04 14:59:10|825.79|823.79|826.15|824.15|826.15|824.15|825.68|823.68|0
1641308360000|2022-01-04 14:59:20|825.91|823.91|826.15|824.15|826.15|824.15|825.91|823.91|0
1641308370000|2022-01-04 14:59:30|826.03|824.03|825.22|823.22|826.03|824.03|825.22|823.22|0
1641308380000|2022-01-04 14:59:40|825.45|823.45|825.68|823.68|825.68|823.68|825.22|823.22|0
1641308390000|2022-01-04 14:59:50|825.45|823.45|825.91|823.91|825.91|823.91|825.45|823.45|0
1641308400000|2022-01-04 15:00:00|825.79|823.79|825.91|823.91|825.91|823.91|825.22|823.22|0
1641308410000|2022-01-04 15:00:10|825.68|823.68|825.56|823.56|825.68|823.68|825.33|823.33|0
1641308420000|2022-01-04 15:00:20|824.86|822.86|824.28|822.28|824.86|822.86|824.05|822.05|0
1641308430000|2022-01-04 15:00:30|824.86|822.86|824.98|822.98|824.98|822.98|824.75|822.75|0
1641308440000|2022-01-04 15:00:40|824.52|822.52|824.75|822.75|824.98|822.98|824.52|822.52|0
1641308450000|2022-01-04 15:00:50|824.52|822.52|825.45|823.45|825.45|823.45|824.52|822.52|0
1641308460000|2022-01-04 15:01:00|825.22|823.22|824.98|822.98|825.22|823.22|824.98|822.98|0
1641308470000|2022-01-04 15:01:10|825.68|823.68|824.98|822.98|825.68|823.68|824.98|822.98|0
1641308480000|2022-01-04 15:01:20|824.75|822.75|824.28|822.28|824.75|822.75|824.28|822.28|0
1641308490000|2022-01-04 15:01:30|824.75|822.75|824.75|822.75|824.75|822.75|824.28|822.28|0
1641308500000|2022-01-04 15:01:40|824.05|822.05|823.59|821.59|824.05|822.05|823.59|821.59|0
1641308510000|2022-01-04 15:01:50|823.82|821.82|823.82|821.82|824.05|822.05|823.82|821.82|0
1641308520000|2022-01-04 15:02:00|823.59|821.59|823.82|821.82|823.82|821.82|823.59|821.59|0
1641308530000|2022-01-04 15:02:10|823.59|821.59|822.89|820.89|823.59|821.59|822.89|820.89|0
1641308540000|2022-01-04 15:02:20|823.35|821.35|823|821|823.35|821.35|822.89|820.89|0
1641308550000|2022-01-04 15:02:30|823.12|821.12|822.89|820.89|823.12|821.12|822.66|820.66|0
1641308560000|2022-01-04 15:02:40|823.12|821.12|822.89|820.89|823.12|821.12|822.89|820.89|0
1641308570000|2022-01-04 15:02:50|822.42|820.42|822.42|820.42|822.42|820.42|821.72|819.72|0
1641308580000|2022-01-04 15:03:00|822.19|820.19|822.65|820.65|822.65|820.65|822.19|820.19|0
1641308590000|2022-01-04 15:03:10|822.89|820.89|822.65|820.65|822.89|820.89|822.65|820.65|0
1641308600000|2022-01-04 15:03:20|822.19|820.19|821.49|819.49|822.19|820.19|821.49|819.49|0
1641308610000|2022-01-04 15:03:30|821.96|819.96|822.19|820.19|822.19|820.19|821.96|819.96|0
1641308620000|2022-01-04 15:03:40|821.49|819.49|820.56|818.56|821.72|819.72|820.1|818.1|0
1641308630000|2022-01-04 15:03:50|821.03|819.03|820.1|818.1|821.03|819.03|820.1|818.1|0
1641308640000|2022-01-04 15:04:00|819.86|817.86|821.03|819.03|821.03|819.03|819.63|817.63|0
1641308650000|2022-01-04 15:04:10|821.49|819.49|822.19|820.19|822.19|820.19|821.49|819.49|0
1641308660000|2022-01-04 15:04:20|822.89|820.89|821.96|819.96|822.89|820.89|821.96|819.96|0
1641308670000|2022-01-04 15:04:30|821.72|819.72|821.72|819.72|821.72|819.72|821.49|819.49|0
1641308680000|2022-01-04 15:04:40|821.49|819.49|821.49|819.49|821.72|819.72|821.49|819.49|0
1641308690000|2022-01-04 15:04:50|821.26|819.26|822.19|820.19|822.19|820.19|821.26|819.26|0
1641308700000|2022-01-04 15:05:00|821.96|819.96|821.72|819.72|821.96|819.96|821.72|819.72|0
1641308710000|2022-01-04 15:05:10|821.96|819.96|822.42|820.42|822.42|820.42|821.49|819.49|0
1641308720000|2022-01-04 15:05:20|822.19|820.19|821.03|819.03|822.19|820.19|821.03|819.03|0
1641308730000|2022-01-04 15:05:30|820.79|818.79|820.79|818.79|821.03|819.03|820.79|818.79|0
1641308740000|2022-01-04 15:05:40|821.03|819.03|821.26|819.26|821.49|819.49|821.03|819.03|0
1641308750000|2022-01-04 15:05:50|821.49|819.49|821.96|819.96|821.96|819.96|821.26|819.26|0
1641308760000|2022-01-04 15:06:00|821.72|819.72|821.49|819.49|821.72|819.72|821.49|819.49|0
1641308770000|2022-01-04 15:06:10|821.6|819.6|821.26|819.26|821.72|819.72|821.26|819.26|0
1641308780000|2022-01-04 15:06:20|821.03|819.03|821.26|819.26|821.26|819.26|821.03|819.03|0
1641308790000|2022-01-04 15:06:30|821.49|819.49|821.72|819.72|821.72|819.72|821.49|819.49|0
1641308800000|2022-01-04 15:06:40|821.49|819.49|821.49|819.49|821.72|819.72|821.49|819.49|0
1641308810000|2022-01-04 15:06:50|821.03|819.03|821.26|819.26|821.26|819.26|821.03|819.03|0
1641308820000|2022-01-04 15:07:00|821.03|819.03|820.79|818.79|821.03|819.03|820.79|818.79|0
1641308830000|2022-01-04 15:07:10|821.03|819.03|821.26|819.26|821.26|819.26|821.03|819.03|0
1641308840000|2022-01-04 15:07:20|821.03|819.03|820.79|818.79|821.03|819.03|820.79|818.79|0
1641308850000|2022-01-04 15:07:30|820.56|818.56|821.02|819.02|821.02|819.02|820.56|818.56|0
1641308860000|2022-01-04 15:07:40|821.26|819.26|821.02|819.02|821.26|819.26|821.02|819.02|0
1641308870000|2022-01-04 15:07:50|820.56|818.56|820.79|818.79|820.79|818.79|820.56|818.56|0
1641308880000|2022-01-04 15:08:00|820.9|818.9|820.79|818.79|821.02|819.02|820.79|818.79|0
1641308890000|2022-01-04 15:08:10|821.02|819.02|821.26|819.26|821.26|819.26|821.02|819.02|0
1641308900000|2022-01-04 15:08:20|821.02|819.02|821.72|819.72|821.72|819.72|821.02|819.02|0
1641308910000|2022-01-04 15:08:30|821.95|819.95|822.65|820.65|822.65|820.65|821.95|819.95|0
1641308920000|2022-01-04 15:08:40|823.12|821.12|822.89|820.89|823.12|821.12|822.89|820.89|0
1641308930000|2022-01-04 15:08:50|823.12|821.12|822.89|820.89|823.12|821.12|822.89|820.89|0
1641308940000|2022-01-04 15:09:00|822.76|820.76|821.95|819.95|822.76|820.76|821.95|819.95|0
1641308950000|2022-01-04 15:09:10|821.72|819.72|822.89|820.89|822.89|820.89|821.72|819.72|0
1641308960000|2022-01-04 15:09:20|822.88|820.88|822.88|820.88|823.12|821.12|822.88|820.88|0
1641308970000|2022-01-04 15:09:30|822.65|820.65|822.19|820.19|822.65|820.65|822.19|820.19|0
1641308980000|2022-01-04 15:09:40|822.65|820.65|823.12|821.12|823.12|821.12|822.65|820.65|0
1641308990000|2022-01-04 15:09:50|822.88|820.88|823.35|821.35|823.35|821.35|822.88|820.88|0
1641309000000|2022-01-04 15:10:00|823.12|821.12|823.35|821.35|823.35|821.35|822.88|820.88|0
1641309010000|2022-01-04 15:10:10|823.82|821.82|824.05|822.05|824.05|822.05|823.82|821.82|0
1641309020000|2022-01-04 15:10:20|824.28|822.28|824.51|822.51|824.51|822.51|824.28|822.28|0
1641309030000|2022-01-04 15:10:30|824.75|822.75|824.28|822.28|824.75|822.75|824.28|822.28|0
1641309040000|2022-01-04 15:10:40|824.16|822.16|824.51|822.51|824.51|822.51|824.05|822.05|0
1641309050000|2022-01-04 15:10:50|824.05|822.05|823.82|821.82|824.05|822.05|823.82|821.82|0
1641309060000|2022-01-04 15:11:00|823.58|821.58|822.42|820.42|823.58|821.58|822.42|820.42|0
1641309070000|2022-01-04 15:11:10|822.19|820.19|821.95|819.95|822.19|820.19|821.95|819.95|0
1641309080000|2022-01-04 15:11:20|822.19|820.19|822.88|820.88|822.88|820.88|821.95|819.95|0
1641309090000|2022-01-04 15:11:30|822.42|820.42|822.65|820.65|822.65|820.65|822.19|820.19|0
1641309100000|2022-01-04 15:11:40|822.88|820.88|822.88|820.88|822.88|820.88|822.65|820.65|0
1641309110000|2022-01-04 15:11:50|823.12|821.12|822.65|820.65|823.12|821.12|822.65|820.65|0
1641309120000|2022-01-04 15:12:00|823.12|821.12|822.65|820.65|823.12|821.12|822.65|820.65|0
1641309130000|2022-01-04 15:12:10|822.88|820.88|822.65|820.65|823.12|821.12|822.65|820.65|0
1641309140000|2022-01-04 15:12:20|822.42|820.42|822.42|820.42|822.42|820.42|822.42|820.42|0
1641309150000|2022-01-04 15:12:30|822.88|820.88|822.19|820.19|822.88|820.88|822.19|820.19|0
1641309160000|2022-01-04 15:12:40|822.42|820.42|821.95|819.95|822.42|820.42|821.72|819.72|0
1641309170000|2022-01-04 15:12:50|821.72|819.72|821.26|819.26|821.72|819.72|821.26|819.26|0
1641309180000|2022-01-04 15:13:00|820.56|818.56|820.79|818.79|820.79|818.79|820.56|818.56|0
1641309190000|2022-01-04 15:13:10|821.26|819.26|822.19|820.19|822.19|820.19|821.26|819.26|0
1641309200000|2022-01-04 15:13:20|821.95|819.95|821.26|819.26|821.95|819.95|821.26|819.26|0
1641309210000|2022-01-04 15:13:30|821.02|819.02|820.32|818.32|821.02|819.02|820.32|818.32|0
1641309220000|2022-01-04 15:13:40|820.56|818.56|820.79|818.79|821.02|819.02|820.56|818.56|0
1641309230000|2022-01-04 15:13:50|820.56|818.56|820.79|818.79|820.79|818.79|820.32|818.32|0
1641309240000|2022-01-04 15:14:00|820.32|818.32|820.32|818.32|820.56|818.56|820.32|818.32|0
1641309250000|2022-01-04 15:14:10|819.86|817.86|820.79|818.79|820.79|818.79|819.86|817.86|0
1641309260000|2022-01-04 15:14:20|821.02|819.02|821.25|819.25|821.25|819.25|820.9|818.9|0
1641309270000|2022-01-04 15:14:30|821.49|819.49|821.49|819.49|821.49|819.49|821.49|819.49|0
1641309280000|2022-01-04 15:14:40|821.25|819.25|821.49|819.49|821.49|819.49|821.25|819.25|0
1641309290000|2022-01-04 15:14:50|821.02|819.02|821.25|819.25|821.49|819.49|821.02|819.02|0
1641309300000|2022-01-04 15:15:00|821.49|819.49|821.25|819.25|821.49|819.49|821.25|819.25|0
1641309310000|2022-01-04 15:15:10|821.72|819.72|822.42|820.42|822.42|820.42|821.72|819.72|0
1641309320000|2022-01-04 15:15:20|822.65|820.65|822.18|820.18|822.65|820.65|822.18|820.18|0
1641309330000|2022-01-04 15:15:30|822.06|820.06|821.72|819.72|822.06|820.06|821.72|819.72|0
1641309340000|2022-01-04 15:15:40|821.37|819.37|821.95|819.95|821.95|819.95|821.25|819.25|0
1641309350000|2022-01-04 15:15:50|821.49|819.49|821.49|819.49|821.49|819.49|821.49|819.49|0
1641309360000|2022-01-04 15:16:00|821.72|819.72|821.49|819.49|821.72|819.72|821.49|819.49|0
1641309370000|2022-01-04 15:16:10|821.02|819.02|820.79|818.79|821.02|819.02|820.79|818.79|0
1641309380000|2022-01-04 15:16:20|820.56|818.56|820.09|818.09|820.56|818.56|820.09|818.09|0
1641309390000|2022-01-04 15:16:30|819.86|817.86|819.86|817.86|819.86|817.86|819.63|817.63|0
1641309400000|2022-01-04 15:16:40|819.39|817.39|820.56|818.56|820.56|818.56|819.39|817.39|0
1641309410000|2022-01-04 15:16:50|820.32|818.32|820.09|818.09|820.32|818.32|820.09|818.09|0
1641309420000|2022-01-04 15:17:00|820.32|818.32|820.09|818.09|820.32|818.32|819.86|817.86|0
1641309430000|2022-01-04 15:17:10|819.86|817.86|819.86|817.86|819.86|817.86|819.63|817.63|0
1641309440000|2022-01-04 15:17:20|819.63|817.63|818.7|816.7|819.63|817.63|818.7|816.7|0
1641309450000|2022-01-04 15:17:30|818.93|816.93|818.93|816.93|818.93|816.93|818.93|816.93|0
1641309460000|2022-01-04 15:17:40|819.16|817.16|818.7|816.7|819.16|817.16|818.7|816.7|0
1641309470000|2022-01-04 15:17:50|818.93|816.93|819.16|817.16|819.16|817.16|818.93|816.93|0
1641309480000|2022-01-04 15:18:00|819.39|817.39|819.39|817.39|819.63|817.63|819.39|817.39|0
1641309490000|2022-01-04 15:18:10|819.63|817.63|819.04|817.04|819.63|817.63|819.04|817.04|0
1641309500000|2022-01-04 15:18:20|819.16|817.16|818.93|816.93|819.16|817.16|818.7|816.7|0
1641309510000|2022-01-04 15:18:30|819.16|817.16|819.86|817.86|819.86|817.86|819.16|817.16|0
1641309520000|2022-01-04 15:18:40|819.63|817.63|819.39|817.39|819.63|817.63|819.39|817.39|0
1641309530000|2022-01-04 15:18:50|819.16|817.16|819.39|817.39|819.39|817.39|819.16|817.16|0
1641309540000|2022-01-04 15:19:00|819.63|817.63|818.93|816.93|819.63|817.63|818.93|816.93|0
1641309550000|2022-01-04 15:19:10|818.81|816.81|818.93|816.93|818.93|816.93|818.7|816.7|0
1641309560000|2022-01-04 15:19:20|819.39|817.39|819.63|817.63|819.86|817.86|819.39|817.39|0
1641309570000|2022-01-04 15:19:30|819.39|817.39|819.63|817.63|819.63|817.63|819.39|817.39|0
1641309580000|2022-01-04 15:19:40|819.86|817.86|819.16|817.16|819.86|817.86|819.16|817.16|0
1641309590000|2022-01-04 15:19:50|819.39|817.39|819.16|817.16|819.39|817.39|819.16|817.16|0
1641309600000|2022-01-04 15:20:00|819.86|817.86|819.86|817.86|819.86|817.86|819.86|817.86|0
1641309610000|2022-01-04 15:20:10|819.62|817.62|820.32|818.32|820.32|818.32|819.62|817.62|0
1641309620000|2022-01-04 15:20:20|820.09|818.09|821.48|819.48|821.48|819.48|819.62|817.62|0
1641309630000|2022-01-04 15:20:30|821.72|819.72|822.18|820.18|822.42|820.42|821.72|819.72|0
1641309640000|2022-01-04 15:20:40|822.42|820.42|822.18|820.18|823.22|821.22|822.18|820.18|0
1641309650000|2022-01-04 15:20:50|822.42|820.42|821.72|819.72|822.42|820.42|821.72|819.72|0
1641309660000|2022-01-04 15:21:00|821.48|819.48|821.48|819.48|821.95|819.95|821.25|819.25|0
1641309670000|2022-01-04 15:21:10|821.25|819.25|821.25|819.25|821.48|819.48|821.25|819.25|0
1641309680000|2022-01-04 15:21:20|821.02|819.02|821.02|819.02|821.02|819.02|820.79|818.79|0
1641309690000|2022-01-04 15:21:30|821.25|819.25|820.79|818.79|821.25|819.25|820.79|818.79|0
1641309700000|2022-01-04 15:21:40|821.02|819.02|820.79|818.79|821.02|819.02|820.55|818.55|0
1641309710000|2022-01-04 15:21:50|820.32|818.32|820.2|818.2|820.32|818.32|820.09|818.09|0
1641309720000|2022-01-04 15:22:00|820.32|818.32|820.09|818.09|820.32|818.32|820.09|818.09|0
1641309730000|2022-01-04 15:22:10|820.55|818.55|820.55|818.55|820.79|818.79|820.32|818.32|0
1641309740000|2022-01-04 15:22:20|820.32|818.32|820.09|818.09|820.32|818.32|819.97|817.97|0
1641309750000|2022-01-04 15:22:30|819.86|817.86|819.86|817.86|819.86|817.86|819.86|817.86|0
1641309760000|2022-01-04 15:22:40|819.62|817.62|819.62|817.62|819.62|817.62|819.62|817.62|0
1641309770000|2022-01-04 15:22:50|819.39|817.39|819.16|817.16|819.39|817.39|819.16|817.16|0
1641309780000|2022-01-04 15:23:00|819.39|817.39|818.46|816.46|819.39|817.39|818.46|816.46|0
1641309790000|2022-01-04 15:23:10|818.69|816.69|819.16|817.16|819.16|817.16|818.23|816.23|0
1641309800000|2022-01-04 15:23:20|819.39|817.39|820.09|818.09|820.09|818.09|819.39|817.39|0
1641309810000|2022-01-04 15:23:30|820.32|818.32|820.32|818.32|820.55|818.55|820.32|818.32|0
1641309820000|2022-01-04 15:23:40|820.09|818.09|819.86|817.86|820.09|818.09|819.86|817.86|0
1641309830000|2022-01-04 15:23:50|820.09|818.09|820.32|818.32|820.32|818.32|820.09|818.09|0
1641309840000|2022-01-04 15:24:00|820.55|818.55|821.02|819.02|821.02|819.02|820.55|818.55|0
1641309850000|2022-01-04 15:24:10|821.25|819.25|821.25|819.25|821.25|819.25|821.02|819.02|0
1641309860000|2022-01-04 15:24:20|821.02|819.02|821.25|819.25|821.25|819.25|821.02|819.02|0
1641309870000|2022-01-04 15:24:30|821.48|819.48|821.48|819.48|821.48|819.48|821.48|819.48|0
1641309880000|2022-01-04 15:24:40|821.02|819.02|821.48|819.48|821.48|819.48|821.02|819.02|0
1641309890000|2022-01-04 15:24:50|821.25|819.25|821.25|819.25|821.25|819.25|821.25|819.25|0
1641309900000|2022-01-04 15:25:00|821.36|819.36|821.25|819.25|821.48|819.48|821.25|819.25|0
1641309910000|2022-01-04 15:25:10|821.02|819.02|820.55|818.55|821.02|819.02|820.55|818.55|0
1641309920000|2022-01-04 15:25:20|821.02|819.02|820.79|818.79|821.02|819.02|820.79|818.79|0
1641309930000|2022-01-04 15:25:30|820.32|818.32|819.86|817.86|820.32|818.32|819.86|817.86|0
1641309940000|2022-01-04 15:25:40|820.09|818.09|819.39|817.39|820.09|818.09|819.39|817.39|0
1641309950000|2022-01-04 15:25:50|819.16|817.16|819.39|817.39|819.39|817.39|819.16|817.16|0
1641309960000|2022-01-04 15:26:00|819.62|817.62|818.93|816.93|819.62|817.62|818.93|816.93|0
1641309970000|2022-01-04 15:26:10|819.04|817.04|818.93|816.93|819.16|817.16|818.93|816.93|0
1641309980000|2022-01-04 15:26:20|819.16|817.16|819.04|817.04|819.16|817.16|819.04|817.04|0
1641309990000|2022-01-04 15:26:30|818.93|816.93|818.69|816.69|818.93|816.93|818.69|816.69|0
1641310000000|2022-01-04 15:26:40|819.16|817.16|819.85|817.85|819.85|817.85|819.16|817.16|0
1641310010000|2022-01-04 15:26:50|819.62|817.62|819.62|817.62|819.62|817.62|819.62|817.62|0
1641310020000|2022-01-04 15:27:00|819.39|817.39|819.16|817.16|819.39|817.39|819.16|817.16|0
1641310030000|2022-01-04 15:27:10|819.39|817.39|819.62|817.62|819.62|817.62|819.39|817.39|0
1641310040000|2022-01-04 15:27:20|819.39|817.39|818.69|816.69|819.39|817.39|818.69|816.69|0
1641310050000|2022-01-04 15:27:30|817.3|815.3|818.46|816.46|818.46|816.46|817.3|815.3|0
1641310060000|2022-01-04 15:27:40|818.11|816.11|818.69|816.69|818.69|816.69|818|816|0
1641310070000|2022-01-04 15:27:50|818.23|816.23|818.23|816.23|818.23|816.23|817.99|815.99|0
1641310080000|2022-01-04 15:28:00|817.99|815.99|817.99|815.99|818.23|816.23|817.99|815.99|0
1641310090000|2022-01-04 15:28:10|818.23|816.23|818.92|816.92|818.92|816.92|818.23|816.23|0
1641310100000|2022-01-04 15:28:20|819.16|817.16|819.16|817.16|819.16|817.16|818.92|816.92|0
1641310110000|2022-01-04 15:28:30|819.39|817.39|819.85|817.85|819.85|817.85|819.39|817.39|0
1641310120000|2022-01-04 15:28:40|820.09|818.09|820.55|818.55|820.55|818.55|820.09|818.09|0
1641310130000|2022-01-04 15:28:50|820.32|818.32|820.78|818.78|820.78|818.78|820.32|818.32|0
1641310140000|2022-01-04 15:29:00|821.02|819.02|822.18|820.18|822.18|820.18|821.02|819.02|0
1641310150000|2022-01-04 15:29:10|822.41|820.41|822.64|820.64|822.64|820.64|822.41|820.41|0
1641310160000|2022-01-04 15:29:20|822.88|820.88|822.64|820.64|822.88|820.88|822.64|820.64|0
1641310170000|2022-01-04 15:29:30|823.11|821.11|823.58|821.58|824.04|822.04|823.11|821.11|0
1641310180000|2022-01-04 15:29:40|823.81|821.81|824.51|822.51|824.51|822.51|823.81|821.81|0
1641310190000|2022-01-04 15:29:50|824.27|822.27|825.2|823.2|825.2|823.2|824.27|822.27|0
1641310200000|2022-01-04 15:30:00|825.44|823.44|825.2|823.2|825.44|823.44|824.27|822.27|0
1641310210000|2022-01-04 15:30:10|825.44|823.44|826.37|824.37|826.37|824.37|825.44|823.44|0
1641310220000|2022-01-04 15:30:20|826.83|824.83|826.37|824.37|826.83|824.83|826.37|824.37|0
1641310230000|2022-01-04 15:30:30|825.67|823.67|825.9|823.9|826.14|824.14|825.44|823.44|0
1641310240000|2022-01-04 15:30:40|825.44|823.44|825.44|823.44|825.67|823.67|825.44|823.44|0
1641310250000|2022-01-04 15:30:50|825.2|823.2|824.97|822.97|825.2|823.2|824.97|822.97|0
1641310260000|2022-01-04 15:31:00|824.51|822.51|824.51|822.51|824.74|822.74|824.51|822.51|0
1641310270000|2022-01-04 15:31:10|824.74|822.74|824.74|822.74|824.74|822.74|824.74|822.74|0
1641310280000|2022-01-04 15:31:20|824.51|822.51|825.67|823.67|825.67|823.67|824.51|822.51|0
1641310290000|2022-01-04 15:31:30|826.37|824.37|824.74|822.74|826.37|824.37|824.74|822.74|0
1641310300000|2022-01-04 15:31:40|824.97|822.97|824.97|822.97|824.97|822.97|824.74|822.74|0
1641310310000|2022-01-04 15:31:50|824.74|822.74|824.74|822.74|824.74|822.74|824.51|822.51|0
1641310320000|2022-01-04 15:32:00|824.04|822.04|824.74|822.74|824.74|822.74|823.57|821.57|0
1641310330000|2022-01-04 15:32:10|824.27|822.27|823.11|821.11|824.27|822.27|822.88|820.88|0
1641310340000|2022-01-04 15:32:20|822.88|820.88|823.34|821.34|823.34|821.34|822.88|820.88|0
1641310350000|2022-01-04 15:32:30|822.88|820.88|823.34|821.34|823.34|821.34|822.88|820.88|0
1641310360000|2022-01-04 15:32:40|823.81|821.81|823.34|821.34|823.81|821.81|823.34|821.34|0
1641310370000|2022-01-04 15:32:50|824.04|822.04|823.57|821.57|824.04|822.04|823.57|821.57|0
1641310380000|2022-01-04 15:33:00|823.11|821.11|822.41|820.41|823.11|821.11|822.18|820.18|0
1641310390000|2022-01-04 15:33:10|821.95|819.95|821.95|819.95|822.41|820.41|821.95|819.95|0
1641310400000|2022-01-04 15:33:20|821.71|819.71|821.48|819.48|821.71|819.71|821.48|819.48|0
1641310410000|2022-01-04 15:33:30|821.25|819.25|821.71|819.71|821.71|819.71|821.25|819.25|0
1641310420000|2022-01-04 15:33:40|821.48|819.48|820.78|818.78|821.48|819.48|820.78|818.78|0
1641310430000|2022-01-04 15:33:50|821.01|819.01|821.25|819.25|821.25|819.25|821.01|819.01|0
1641310440000|2022-01-04 15:34:00|821.48|819.48|821.94|819.94|821.94|819.94|821.48|819.48|0
1641310450000|2022-01-04 15:34:10|822.18|820.18|821.01|819.01|822.18|820.18|821.01|819.01|0
1641310460000|2022-01-04 15:34:20|821.71|819.71|822.41|820.41|822.41|820.41|821.71|819.71|0
1641310470000|2022-01-04 15:34:30|821.25|819.25|821.25|819.25|821.25|819.25|821.01|819.01|0
1641310480000|2022-01-04 15:34:40|821.71|819.71|820.55|818.55|821.71|819.71|820.55|818.55|0
1641310490000|2022-01-04 15:34:50|820.43|818.43|820.55|818.55|820.78|818.78|820.43|818.43|0
1641310500000|2022-01-04 15:35:00|821.25|819.25|820.78|818.78|821.25|819.25|820.66|818.66|0
1641310510000|2022-01-04 15:35:10|820.55|818.55|819.39|817.39|820.55|818.55|819.39|817.39|0
1641310520000|2022-01-04 15:35:20|819.62|817.62|821.01|819.01|821.01|819.01|819.62|817.62|0
1641310530000|2022-01-04 15:35:30|820.55|818.55|821.01|819.01|821.01|819.01|820.55|818.55|0
1641310540000|2022-01-04 15:35:40|821.25|819.25|821.01|819.01|821.48|819.48|821.01|819.01|0
1641310550000|2022-01-04 15:35:50|821.25|819.25|821.25|819.25|821.48|819.48|821.25|819.25|0
1641310560000|2022-01-04 15:36:00|821.01|819.01|820.78|818.78|821.25|819.25|820.78|818.78|0
1641310570000|2022-01-04 15:36:10|820.32|818.32|820.08|818.08|820.32|818.32|819.85|817.85|0
1641310580000|2022-01-04 15:36:20|819.85|817.85|819.85|817.85|819.85|817.85|819.62|817.62|0
1641310590000|2022-01-04 15:36:30|819.62|817.62|819.15|817.15|819.62|817.62|819.15|817.15|0
1641310600000|2022-01-04 15:36:40|818.92|816.92|819.15|817.15|819.15|817.15|818.92|816.92|0
1641310610000|2022-01-04 15:36:50|819.39|817.39|818.92|816.92|819.39|817.39|818.92|816.92|0
1641310620000|2022-01-04 15:37:00|818.69|816.69|818.92|816.92|818.92|816.92|818.46|816.46|0
1641310630000|2022-01-04 15:37:10|818.8|816.8|818.69|816.69|819.15|817.15|818.69|816.69|0
1641310640000|2022-01-04 15:37:20|818.92|816.92|818.69|816.69|819.62|817.62|818.69|816.69|0
1641310650000|2022-01-04 15:37:30|818.46|816.46|818.92|816.92|818.92|816.92|818.46|816.46|0
1641310660000|2022-01-04 15:37:40|818.46|816.46|817.53|815.53|818.69|816.69|817.53|815.53|0
1641310670000|2022-01-04 15:37:50|817.76|815.76|817.76|815.76|817.76|815.76|817.29|815.29|0
1641310680000|2022-01-04 15:38:00|817.99|815.99|817.99|815.99|817.99|815.99|817.76|815.76|0
1641310690000|2022-01-04 15:38:10|817.76|815.76|817.76|815.76|817.99|815.99|817.76|815.76|0
1641310700000|2022-01-04 15:38:20|817.53|815.53|816.83|814.83|817.53|815.53|816.6|814.6|0
1641310710000|2022-01-04 15:38:30|816.6|814.6|816.83|814.83|816.83|814.83|816.6|814.6|0
1641310720000|2022-01-04 15:38:40|816.6|814.6|816.83|814.83|817.06|815.06|816.6|814.6|0
1641310730000|2022-01-04 15:38:50|817.06|815.06|817.06|815.06|817.76|815.76|817.06|815.06|0
1641310740000|2022-01-04 15:39:00|816.83|814.83|816.6|814.6|817.06|815.06|816.6|814.6|0
1641310750000|2022-01-04 15:39:10|816.83|814.83|816.83|814.83|816.83|814.83|816.6|814.6|0
1641310760000|2022-01-04 15:39:20|816.6|814.6|816.83|814.83|816.83|814.83|816.6|814.6|0
1641310770000|2022-01-04 15:39:30|816.6|814.6|816.6|814.6|816.6|814.6|816.6|814.6|0
1641310780000|2022-01-04 15:39:40|816.83|814.83|816.6|814.6|816.83|814.83|816.6|814.6|0
1641310800000|2022-01-04 15:40:00|817.06|815.06|817.06|815.06|817.06|815.06|817.06|815.06|0
1641310810000|2022-01-04 15:40:10|817.29|815.29|817.53|815.53|817.53|815.53|817.29|815.29|0
1641310820000|2022-01-04 15:40:20|817.29|815.29|817.29|815.29|817.53|815.53|817.29|815.29|0
1641310830000|2022-01-04 15:40:30|817.06|815.06|817.76|815.76|817.76|815.76|817.06|815.06|0
1641310840000|2022-01-04 15:40:40|818.22|816.22|818.69|816.69|818.69|816.69|818.22|816.22|0
1641310850000|2022-01-04 15:40:50|818.22|816.22|818.69|816.69|818.69|816.69|818.1|816.1|0
1641310860000|2022-01-04 15:41:00|818.45|816.45|818.45|816.45|819.15|817.15|818.45|816.45|0
1641310870000|2022-01-04 15:41:10|818.22|816.22|817.99|815.99|818.22|816.22|817.99|815.99|0
1641310880000|2022-01-04 15:41:20|817.76|815.76|818.45|816.45|818.45|816.45|817.76|815.76|0
1641310890000|2022-01-04 15:41:30|818.22|816.22|818.22|816.22|818.22|816.22|818.22|816.22|0
1641310900000|2022-01-04 15:41:40|818.1|816.1|817.99|815.99|818.1|816.1|817.76|815.76|0
1641310910000|2022-01-04 15:41:50|817.76|815.76|817.52|815.52|817.99|815.99|817.52|815.52|0
1641310920000|2022-01-04 15:42:00|817.99|815.99|817.76|815.76|817.99|815.99|817.52|815.52|0
1641310930000|2022-01-04 15:42:10|817.52|815.52|817.52|815.52|817.76|815.76|817.52|815.52|0
1641310940000|2022-01-04 15:42:20|817.29|815.29|817.29|815.29|817.29|815.29|817.29|815.29|0
1641310950000|2022-01-04 15:42:30|817.52|815.52|817.52|815.52|817.52|815.52|817.29|815.29|0
1641310960000|2022-01-04 15:42:40|817.76|815.76|817.29|815.29|817.76|815.76|817.29|815.29|0
1641310970000|2022-01-04 15:42:50|817.52|815.52|817.06|815.06|817.52|815.52|817.06|815.06|0
1641310980000|2022-01-04 15:43:00|817.29|815.29|817.06|815.06|817.29|815.29|817.06|815.06|0
1641310990000|2022-01-04 15:43:10|817.29|815.29|817.29|815.29|817.52|815.52|817.29|815.29|0
1641311010000|2022-01-04 15:43:30|817.06|815.06|817.29|815.29|817.29|815.29|817.06|815.06|0
1641311020000|2022-01-04 15:43:40|817.06|815.06|816.83|814.83|817.06|815.06|816.83|814.83|0
1641311030000|2022-01-04 15:43:50|817.06|815.06|816.41|814.41|817.29|815.29|816.41|814.41|0
1641311040000|2022-01-04 15:44:00|816.17|814.17|816.64|814.64|816.64|814.64|816.17|814.17|0
1641311050000|2022-01-04 15:44:10|816.87|814.87|816.64|814.64|816.87|814.87|816.64|814.64|0
1641311060000|2022-01-04 15:44:20|816.41|814.41|816.17|814.17|816.41|814.41|816.17|814.17|0
1641311070000|2022-01-04 15:44:30|815.24|813.24|813.38|811.38|815.24|813.24|813.38|811.38|0
1641311080000|2022-01-04 15:44:40|813.62|811.62|814.08|812.08|814.08|812.08|813.38|811.38|0
1641311090000|2022-01-04 15:44:50|814.55|812.55|814.08|812.08|814.55|812.55|814.08|812.08|0
1641311100000|2022-01-04 15:45:00|813.62|811.62|813.38|811.38|813.62|811.62|813.38|811.38|0
1641311110000|2022-01-04 15:45:10|813.62|811.62|813.85|811.85|813.85|811.85|813.38|811.38|0
1641311120000|2022-01-04 15:45:20|814.08|812.08|814.08|812.08|814.08|812.08|814.08|812.08|0
1641311130000|2022-01-04 15:45:30|813.85|811.85|813.38|811.38|813.85|811.85|813.38|811.38|0
1641311140000|2022-01-04 15:45:40|813.62|811.62|813.62|811.62|813.62|811.62|813.38|811.38|0
1641311150000|2022-01-04 15:45:50|813.38|811.38|814.08|812.08|814.08|812.08|813.38|811.38|0
1641311160000|2022-01-04 15:46:00|813.85|811.85|813.62|811.62|813.85|811.85|813.62|811.62|0
1641311170000|2022-01-04 15:46:10|813.38|811.38|813.15|811.15|813.62|811.62|813.15|811.15|0
1641311180000|2022-01-04 15:46:20|813.38|811.38|813.62|811.62|813.62|811.62|813.15|811.15|0
1641311190000|2022-01-04 15:46:30|813.85|811.85|813.85|811.85|813.85|811.85|813.62|811.62|0
1641311200000|2022-01-04 15:46:40|814.08|812.08|815.01|813.01|815.01|813.01|814.08|812.08|0
1641311210000|2022-01-04 15:46:50|814.78|812.78|815.47|813.47|815.71|813.71|814.78|812.78|0
1641311220000|2022-01-04 15:47:00|815.01|813.01|815.94|813.94|815.94|813.94|815.01|813.01|0
1641311230000|2022-01-04 15:47:10|815.71|813.71|815.47|813.47|815.71|813.71|815.47|813.47|0
1641311240000|2022-01-04 15:47:20|815.01|813.01|815.71|813.71|815.71|813.71|815.01|813.01|0
1641311250000|2022-01-04 15:47:30|815.94|813.94|816.4|814.4|816.4|814.4|815.94|813.94|0
1641311260000|2022-01-04 15:47:40|816.64|814.64|816.4|814.4|816.64|814.64|816.4|814.4|0
1641311270000|2022-01-04 15:47:50|816.64|814.64|816.4|814.4|816.64|814.64|816.17|814.17|0
1641311280000|2022-01-04 15:48:00|816.17|814.17|815.71|813.71|816.17|814.17|815.71|813.71|0
1641311290000|2022-01-04 15:48:10|815.47|813.47|816.4|814.4|816.64|814.64|815.47|813.47|0
1641311300000|2022-01-04 15:48:20|816.64|814.64|815.94|813.94|816.64|814.64|815.94|813.94|0
1641311310000|2022-01-04 15:48:30|816.17|814.17|815.71|813.71|816.17|814.17|815.71|813.71|0
1641311320000|2022-01-04 15:48:40|815.47|813.47|815.94|813.94|815.94|813.94|815.47|813.47|0
1641311330000|2022-01-04 15:48:50|816.17|814.17|815.94|813.94|816.17|814.17|815.94|813.94|0
1641311340000|2022-01-04 15:49:00|815.71|813.71|815.94|813.94|816.17|814.17|815.71|813.71|0
1641311350000|2022-01-04 15:49:10|816.17|814.17|816.17|814.17|816.17|814.17|815.94|813.94|0
1641311360000|2022-01-04 15:49:20|816.4|814.4|815.94|813.94|816.4|814.4|815.94|813.94|0
1641311370000|2022-01-04 15:49:30|815.71|813.71|815.71|813.71|815.71|813.71|815.47|813.47|0
1641311380000|2022-01-04 15:49:40|815.47|813.47|815.47|813.47|815.47|813.47|815.24|813.24|0
1641311390000|2022-01-04 15:49:50|815.01|813.01|815.24|813.24|815.24|813.24|815.01|813.01|0
1641311400000|2022-01-04 15:50:00|815.47|813.47|815.24|813.24|815.47|813.47|815.24|813.24|0
1641311410000|2022-01-04 15:50:10|815.47|813.47|815.01|813.01|815.47|813.47|815.01|813.01|0
1641311420000|2022-01-04 15:50:20|815.24|813.24|815.47|813.47|815.47|813.47|815.24|813.24|0
1641311430000|2022-01-04 15:50:30|815.58|813.58|816.17|814.17|816.17|814.17|815.58|813.58|0
1641311440000|2022-01-04 15:50:40|815.94|813.94|815.01|813.01|815.94|813.94|815.01|813.01|0
1641311450000|2022-01-04 15:50:50|815.24|813.24|815.71|813.71|815.71|813.71|815.24|813.24|0
1641311460000|2022-01-04 15:51:00|815.01|813.01|815.71|813.71|815.71|813.71|815.01|813.01|0
1641311470000|2022-01-04 15:51:10|815.47|813.47|815.47|813.47|815.47|813.47|815.47|813.47|0
1641311480000|2022-01-04 15:51:20|815.71|813.71|815.24|813.24|815.71|813.71|815.24|813.24|0
1641311490000|2022-01-04 15:51:30|814.78|812.78|815.01|813.01|815.01|813.01|814.78|812.78|0
1641311500000|2022-01-04 15:51:40|815.47|813.47|815.24|813.24|815.47|813.47|815.24|813.24|0
1641311510000|2022-01-04 15:51:50|815.01|813.01|815.01|813.01|815.24|813.24|814.78|812.78|0
1641311520000|2022-01-04 15:52:00|815.24|813.24|815.24|813.24|815.24|813.24|815.01|813.01|0
1641311530000|2022-01-04 15:52:10|815.01|813.01|814.08|812.08|815.01|813.01|814.08|812.08|0
1641311540000|2022-01-04 15:52:20|814.31|812.31|814.08|812.08|814.31|812.31|814.08|812.08|0
1641311550000|2022-01-04 15:52:30|813.85|811.85|814.31|812.31|814.31|812.31|813.85|811.85|0
1641311560000|2022-01-04 15:52:40|814.54|812.54|814.31|812.31|814.54|812.54|814.08|812.08|0
1641311570000|2022-01-04 15:52:50|814.08|812.08|814.31|812.31|814.31|812.31|814.08|812.08|0
1641311580000|2022-01-04 15:53:00|814.54|812.54|814.31|812.31|814.77|812.77|814.31|812.31|0
1641311590000|2022-01-04 15:53:10|814.54|812.54|814.08|812.08|814.54|812.54|813.85|811.85|0
1641311600000|2022-01-04 15:53:20|814.31|812.31|814.77|812.77|814.77|812.77|814.08|812.08|0
1641311610000|2022-01-04 15:53:30|814.54|812.54|813.84|811.84|814.77|812.77|813.84|811.84|0
1641311620000|2022-01-04 15:53:40|813.38|811.38|813.15|811.15|813.61|811.61|813.15|811.15|0
1641311630000|2022-01-04 15:53:50|812.22|810.22|812.22|810.22|812.22|810.22|811.99|809.99|0
1641311640000|2022-01-04 15:54:00|812.45|810.45|811.99|809.99|812.45|810.45|811.99|809.99|0
1641311650000|2022-01-04 15:54:10|812.22|810.22|811.99|809.99|812.22|810.22|811.99|809.99|0
1641311660000|2022-01-04 15:54:20|811.75|809.75|811.75|809.75|811.75|809.75|811.75|809.75|0
1641311670000|2022-01-04 15:54:30|811.52|809.52|811.99|809.99|812.22|810.22|811.52|809.52|0
1641311680000|2022-01-04 15:54:40|812.22|810.22|812.56|810.56|812.56|810.56|812.22|810.22|0
1641311690000|2022-01-04 15:54:50|812.45|810.45|812.22|810.22|812.45|810.45|812.22|810.22|0
1641311700000|2022-01-04 15:55:00|811.99|809.99|811.75|809.75|811.99|809.99|811.75|809.75|0
1641311710000|2022-01-04 15:55:10|811.52|809.52|811.75|809.75|811.75|809.75|811.52|809.52|0
1641311720000|2022-01-04 15:55:20|811.63|809.63|811.52|809.52|811.63|809.63|811.52|809.52|0
1641311740000|2022-01-04 15:55:40|810.13|808.13|809.9|807.9|810.13|808.13|809.9|807.9|0
1641311750000|2022-01-04 15:55:50|809.2|807.2|810.36|808.36|810.36|808.36|809.2|807.2|0
1641311760000|2022-01-04 15:56:00|809.9|807.9|809.66|807.66|810.82|808.82|809.66|807.66|0
1641311770000|2022-01-04 15:56:10|809.2|807.2|807.57|805.57|809.2|807.2|807.57|805.57|0
1641311780000|2022-01-04 15:56:20|806.65|804.65|807.57|805.57|807.57|805.57|806.65|804.65|0
1641311790000|2022-01-04 15:56:30|807.34|805.34|806.88|804.88|807.34|805.34|806.88|804.88|0
1641311800000|2022-01-04 15:56:40|807.34|805.34|808.73|806.73|808.73|806.73|807.34|805.34|0
1641311810000|2022-01-04 15:56:50|808.97|806.97|808.5|806.5|808.97|806.97|808.27|806.27|0
1641311820000|2022-01-04 15:57:00|807.81|805.81|808.27|806.27|808.27|806.27|807.81|805.81|0
1641311830000|2022-01-04 15:57:10|808.04|806.04|807.57|805.57|808.04|806.04|807.57|805.57|0
1641311840000|2022-01-04 15:57:20|807.34|805.34|807.57|805.57|807.57|805.57|807.22|805.22|0
1641311850000|2022-01-04 15:57:30|807.81|805.81|807.81|805.81|808.27|806.27|807.57|805.57|0
1641311860000|2022-01-04 15:57:40|807.57|805.57|807.11|805.11|807.57|805.57|807.11|805.11|0
1641311870000|2022-01-04 15:57:50|806.88|804.88|806.29|804.29|806.88|804.88|806.18|804.18|0
1641311880000|2022-01-04 15:58:00|806.18|804.18|806.41|804.41|806.41|804.41|806.18|804.18|0
1641311890000|2022-01-04 15:58:10|806.18|804.18|806.65|804.65|806.88|804.88|806.18|804.18|0
1641311900000|2022-01-04 15:58:20|807.11|805.11|807.57|805.57|807.57|805.57|806.88|804.88|0
1641311910000|2022-01-04 15:58:30|807.81|805.81|807.81|805.81|807.81|805.81|807.68|805.68|0
1641311920000|2022-01-04 15:58:40|807.57|805.57|807.57|805.57|807.57|805.57|807.57|805.57|0
1641311930000|2022-01-04 15:58:50|807.11|805.11|807.11|805.11|807.11|805.11|806.99|804.99|0
1641311940000|2022-01-04 15:59:00|806.88|804.88|806.18|804.18|806.88|804.88|806.18|804.18|0
1641311950000|2022-01-04 15:59:10|805.95|803.95|806.18|804.18|806.41|804.41|805.72|803.72|0
1641311960000|2022-01-04 15:59:20|806.65|804.65|806.18|804.18|806.65|804.65|806.18|804.18|0
1641311970000|2022-01-04 15:59:30|806.88|804.88|806.88|804.88|807.11|805.11|806.88|804.88|0
1641311980000|2022-01-04 15:59:40|806.65|804.65|805.95|803.95|806.65|804.65|805.95|803.95|0
1641311990000|2022-01-04 15:59:50|806.18|804.18|806.65|804.65|806.65|804.65|806.18|804.18|0
1641312000000|2022-01-04 16:00:00|806.41|804.41|804.79|802.79|806.88|804.88|804.79|802.79|0
1641312010000|2022-01-04 16:00:10|804.33|802.33|803.63|801.63|804.56|802.56|803.63|801.63|0
1641312020000|2022-01-04 16:00:20|804.79|802.79|803.63|801.63|804.79|802.79|803.4|801.4|0
1641312030000|2022-01-04 16:00:30|803.17|801.17|801.31|799.31|803.17|801.17|801.31|799.31|0
1641312040000|2022-01-04 16:00:40|801.78|799.78|802.24|800.24|802.47|800.47|801.78|799.78|0
1641312050000|2022-01-04 16:00:50|802.47|800.47|802.7|800.7|803.4|801.4|802.47|800.47|0
1641312060000|2022-01-04 16:01:00|802.47|800.47|802.47|800.47|802.7|800.7|802.47|800.47|0
1641312070000|2022-01-04 16:01:10|802.24|800.24|802.24|800.24|802.47|800.47|802.24|800.24|0
1641312080000|2022-01-04 16:01:20|802.01|800.01|801.31|799.31|802.01|800.01|801.31|799.31|0
1641312090000|2022-01-04 16:01:30|800.85|798.85|800.16|798.16|801.31|799.31|800.16|798.16|0
1641312100000|2022-01-04 16:01:40|801.31|799.31|802.24|800.24|802.24|800.24|801.31|799.31|0
1641312110000|2022-01-04 16:01:50|802.47|800.47|803.4|801.4|803.4|801.4|802.24|800.24|0
1641312120000|2022-01-04 16:02:00|803.86|801.86|803.63|801.63|804.09|802.09|803.4|801.4|0
1641312130000|2022-01-04 16:02:10|804.33|802.33|803.4|801.4|804.33|802.33|803.4|801.4|0
1641312140000|2022-01-04 16:02:20|802.7|800.7|802.47|800.47|802.7|800.7|802.24|800.24|0
1641312150000|2022-01-04 16:02:30|802.01|800.01|801.54|799.54|802.01|800.01|801.54|799.54|0
1641312160000|2022-01-04 16:02:40|801.31|799.31|800.62|798.62|801.31|799.31|800.62|798.62|0
1641312170000|2022-01-04 16:02:50|800.85|798.85|800.39|798.39|801.08|799.08|800.39|798.39|0
1641312180000|2022-01-04 16:03:00|800.15|798.15|799.92|797.92|800.15|798.15|799.92|797.92|0
1641312190000|2022-01-04 16:03:10|799.69|797.69|799|797|799.69|797.69|798.77|796.77|0
1641312200000|2022-01-04 16:03:20|798.77|796.77|796.45|794.45|798.77|796.77|796.45|794.45|0
1641312210000|2022-01-04 16:03:30|797.38|795.38|798.77|796.77|798.77|796.77|797.38|795.38|0
1641312220000|2022-01-04 16:03:40|798.53|796.53|798.53|796.53|798.77|796.77|798.53|796.53|0
1641312230000|2022-01-04 16:03:50|798.07|796.07|799|797|799|797|798.07|796.07|0
1641312240000|2022-01-04 16:04:00|798.18|796.18|798.07|796.07|798.53|796.53|798.07|796.07|0
1641312250000|2022-01-04 16:04:10|797.61|795.61|796.91|794.91|797.61|795.61|796.91|794.91|0
1641312260000|2022-01-04 16:04:20|797.14|795.14|797.26|795.26|797.26|795.26|796.91|794.91|0
1641312270000|2022-01-04 16:04:30|796.91|794.91|797.84|795.84|797.84|795.84|796.91|794.91|0
1641312280000|2022-01-04 16:04:40|798.3|796.3|798.04|796.04|798.76|796.76|797.8|795.8|0
1641312290000|2022-01-04 16:04:50|798.73|796.73|798.5|796.5|798.73|796.73|798.27|796.27|0
1641312300000|2022-01-04 16:05:00|798.97|796.97|800.38|798.38|800.38|798.38|798.97|796.97|0
1641312310000|2022-01-04 16:05:10|801.08|799.08|803.08|801.08|803.08|801.08|800.84|798.84|0
1641312320000|2022-01-04 16:05:20|802.31|800.31|802.77|800.77|803.01|801.01|802.31|800.31|0
1641312330000|2022-01-04 16:05:30|802.31|800.31|803.24|801.24|803.47|801.47|802.31|800.31|0
1641312340000|2022-01-04 16:05:40|803|801|803|801|803|801|803|801|0
1641312350000|2022-01-04 16:05:50|802.77|800.77|802.08|800.08|803|801|802.08|800.08|0
1641312360000|2022-01-04 16:06:00|801.62|799.62|801.62|799.62|801.62|799.62|801.39|799.39|0
1641312370000|2022-01-04 16:06:10|802.08|800.08|802.31|800.31|802.77|800.77|802.08|800.08|0
1641312380000|2022-01-04 16:06:20|801.85|799.85|801.85|799.85|802.08|800.08|801.85|799.85|0
1641312390000|2022-01-04 16:06:30|801.62|799.62|802.08|800.08|802.08|800.08|801.62|799.62|0
1641312400000|2022-01-04 16:06:40|802.31|800.31|802.31|800.31|802.77|800.77|802.31|800.31|0
1641312410000|2022-01-04 16:06:50|803|801|802.31|800.31|803|801|802.31|800.31|0
1641312420000|2022-01-04 16:07:00|802.08|800.08|801.62|799.62|802.08|800.08|801.39|799.39|0
1641312430000|2022-01-04 16:07:10|801.85|799.85|802.08|800.08|802.31|800.31|801.85|799.85|0
1641312440000|2022-01-04 16:07:20|802.31|800.31|801.62|799.62|802.31|800.31|801.62|799.62|0
1641312450000|2022-01-04 16:07:30|801.85|799.85|801.15|799.15|801.85|799.85|801.15|799.15|0
1641312460000|2022-01-04 16:07:40|801.39|799.39|801.15|799.15|801.39|799.39|800.92|798.92|0
1641312470000|2022-01-04 16:07:50|801.39|799.39|802.08|800.08|802.31|800.31|801.39|799.39|0
1641312480000|2022-01-04 16:08:00|801.85|799.85|802.08|800.08|802.08|800.08|801.62|799.62|0
1641312490000|2022-01-04 16:08:10|802.31|800.31|802.54|800.54|802.54|800.54|802.31|800.31|0
1641312500000|2022-01-04 16:08:20|803.47|801.47|802.77|800.77|803.47|801.47|802.77|800.77|0
1641312510000|2022-01-04 16:08:30|802.88|800.88|802.77|800.77|802.88|800.88|802.54|800.54|0
1641312520000|2022-01-04 16:08:40|802.54|800.54|802.08|800.08|802.54|800.54|802.08|800.08|0
1641312530000|2022-01-04 16:08:50|802.31|800.31|802.31|800.31|802.77|800.77|802.31|800.31|0
1641312540000|2022-01-04 16:09:00|802.08|800.08|802.08|800.08|802.08|800.08|801.62|799.62|0
1641312550000|2022-01-04 16:09:10|802.77|800.77|802.77|800.77|802.77|800.77|802.54|800.54|0
1641312560000|2022-01-04 16:09:20|802.54|800.54|802.54|800.54|803|801|802.54|800.54|0
1641312570000|2022-01-04 16:09:30|802.77|800.77|802.77|800.77|803|801|802.77|800.77|0
1641312580000|2022-01-04 16:09:40|802.54|800.54|802.31|800.31|802.54|800.54|802.08|800.08|0
1641312590000|2022-01-04 16:09:50|802.54|800.54|802.54|800.54|802.77|800.77|802.31|800.31|0
1641312600000|2022-01-04 16:10:00|802.77|800.77|802.54|800.54|802.77|800.77|802.08|800.08|0
1641312610000|2022-01-04 16:10:10|802.31|800.31|803.7|801.7|803.7|801.7|802.31|800.31|0
1641312620000|2022-01-04 16:10:20|803.23|801.23|803.23|801.23|803.23|801.23|803|801|0
1641312630000|2022-01-04 16:10:30|803|801|802.77|800.77|803|801|802.77|800.77|0
1641312640000|2022-01-04 16:10:40|802.54|800.54|802.08|800.08|802.54|800.54|802.08|800.08|0
1641312650000|2022-01-04 16:10:50|801.85|799.85|801.15|799.15|801.85|799.85|801.15|799.15|0
1641312660000|2022-01-04 16:11:00|801.38|799.38|800.23|798.23|801.38|799.38|800.23|798.23|0
1641312670000|2022-01-04 16:11:10|800.69|798.69|799.54|797.54|800.69|798.69|799.54|797.54|0
1641312680000|2022-01-04 16:11:20|800|798|800.46|798.46|800.46|798.46|799.77|797.77|0
1641312690000|2022-01-04 16:11:30|800.92|798.92|801.15|799.15|801.15|799.15|800.69|798.69|0
1641312700000|2022-01-04 16:11:40|801.38|799.38|800.92|798.92|801.38|799.38|800.92|798.92|0
1641312710000|2022-01-04 16:11:50|800.69|798.69|800.92|798.92|800.92|798.92|800.69|798.69|0
1641312720000|2022-01-04 16:12:00|801.15|799.15|801.15|799.15|801.38|799.38|801.15|799.15|0
1641312730000|2022-01-04 16:12:10|801.61|799.61|801.15|799.15|801.85|799.85|801.15|799.15|0
1641312740000|2022-01-04 16:12:20|800.92|798.92|800.92|798.92|800.92|798.92|800.69|798.69|0
1641312750000|2022-01-04 16:12:30|801.15|799.15|801.85|799.85|802.08|800.08|801.15|799.15|0
1641312760000|2022-01-04 16:12:40|802.31|800.31|802.77|800.77|802.77|800.77|802.31|800.31|0
1641312770000|2022-01-04 16:12:50|802.54|800.54|803.23|801.23|803.23|801.23|802.54|800.54|0
1641312780000|2022-01-04 16:13:00|802.54|800.54|802.08|800.08|802.54|800.54|802.08|800.08|0
1641312790000|2022-01-04 16:13:10|802.31|800.31|801.85|799.85|802.54|800.54|801.85|799.85|0
1641312800000|2022-01-04 16:13:20|801.61|799.61|802.08|800.08|802.31|800.31|801.61|799.61|0
1641312810000|2022-01-04 16:13:30|802.31|800.31|802.31|800.31|802.31|800.31|802.08|800.08|0
1641312820000|2022-01-04 16:13:40|802.08|800.08|803.23|801.23|803.23|801.23|802.08|800.08|0
1641312830000|2022-01-04 16:13:50|802.54|800.54|802.77|800.77|803|801|802.54|800.54|0
1641312840000|2022-01-04 16:14:00|803.23|801.23|802.08|800.08|803.23|801.23|802.08|800.08|0
1641312850000|2022-01-04 16:14:10|802.31|800.31|802.08|800.08|802.31|800.31|801.61|799.61|0
1641312860000|2022-01-04 16:14:20|802.31|800.31|802.08|800.08|802.31|800.31|802.08|800.08|0
1641312870000|2022-01-04 16:14:30|801.85|799.85|802.08|800.08|802.31|800.31|801.85|799.85|0
1641312880000|2022-01-04 16:14:40|802.77|800.77|803|801|803.23|801.23|802.77|800.77|0
1641312890000|2022-01-04 16:14:50|803.23|801.23|803.23|801.23|803.46|801.46|803.23|801.23|0
1641312900000|2022-01-04 16:15:00|803|801|802.54|800.54|803|801|802.54|800.54|0
1641312910000|2022-01-04 16:15:10|803|801|802.77|800.77|803|801|802.77|800.77|0
1641312920000|2022-01-04 16:15:20|802.54|800.54|801.61|799.61|802.54|800.54|801.61|799.61|0
1641312930000|2022-01-04 16:15:30|801.38|799.38|801.38|799.38|801.38|799.38|801.15|799.15|0
1641312940000|2022-01-04 16:15:40|800.92|798.92|800.23|798.23|800.92|798.92|800.23|798.23|0
1641312950000|2022-01-04 16:15:50|800.46|798.46|799.53|797.53|800.46|798.46|799.53|797.53|0
1641312960000|2022-01-04 16:16:00|799.76|797.76|800.46|798.46|800.69|798.69|799.76|797.76|0
1641312970000|2022-01-04 16:16:10|800.69|798.69|800.92|798.92|801.15|799.15|800.69|798.69|0
1641312980000|2022-01-04 16:16:20|801.38|799.38|801.26|799.26|801.38|799.38|801.26|799.26|0
1641312990000|2022-01-04 16:16:30|801.15|799.15|800.69|798.69|801.38|799.38|800.69|798.69|0
1641313000000|2022-01-04 16:16:40|800.92|798.92|801.15|799.15|801.38|799.38|800.92|798.92|0
1641313010000|2022-01-04 16:16:50|801.84|799.84|801.84|799.84|802.08|800.08|801.84|799.84|0
1641313020000|2022-01-04 16:17:00|801.61|799.61|801.84|799.84|801.84|799.84|801.61|799.61|0
1641313030000|2022-01-04 16:17:10|801.38|799.38|800.46|798.46|801.38|799.38|800.46|798.46|0
1641313040000|2022-01-04 16:17:20|799.99|797.99|800.46|798.46|800.46|798.46|799.99|797.99|0
1641313050000|2022-01-04 16:17:30|800.23|798.23|800.92|798.92|800.92|798.92|799.99|797.99|0
1641313060000|2022-01-04 16:17:40|801.15|799.15|801.61|799.61|801.61|799.61|801.15|799.15|0
1641313070000|2022-01-04 16:17:50|801.84|799.84|802.07|800.07|802.07|800.07|801.84|799.84|0
1641313080000|2022-01-04 16:18:00|801.84|799.84|801.84|799.84|801.84|799.84|801.61|799.61|0
1641313090000|2022-01-04 16:18:10|801.61|799.61|801.84|799.84|802.07|800.07|801.61|799.61|0
1641313100000|2022-01-04 16:18:20|802.07|800.07|802.31|800.31|802.31|800.31|801.84|799.84|0
1641313110000|2022-01-04 16:18:30|802.77|800.77|802.54|800.54|802.77|800.77|802.54|800.54|0
1641313120000|2022-01-04 16:18:40|802.77|800.77|803|801|803|801|802.77|800.77|0
1641313130000|2022-01-04 16:18:50|802.77|800.77|802.54|800.54|802.77|800.77|802.31|800.31|0
1641313140000|2022-01-04 16:19:00|802.31|800.31|803|801|803|801|802.07|800.07|0
1641313150000|2022-01-04 16:19:10|802.77|800.77|802.77|800.77|802.77|800.77|802.54|800.54|0
1641313160000|2022-01-04 16:19:20|802.54|800.54|802.77|800.77|803|801|802.54|800.54|0
1641313170000|2022-01-04 16:19:30|802.54|800.54|802.54|800.54|802.77|800.77|802.54|800.54|0
1641313180000|2022-01-04 16:19:40|802.77|800.77|802.31|800.31|802.77|800.77|802.31|800.31|0
1641313190000|2022-01-04 16:19:50|802.07|800.07|801.84|799.84|802.07|800.07|801.61|799.61|0
1641313200000|2022-01-04 16:20:00|802.07|800.07|801.38|799.38|802.07|800.07|801.38|799.38|0
1641313210000|2022-01-04 16:20:10|801.15|799.15|801.61|799.61|801.84|799.84|801.15|799.15|0
1641313220000|2022-01-04 16:20:20|801.38|799.38|801.61|799.61|801.61|799.61|801.15|799.15|0
1641313230000|2022-01-04 16:20:30|801.38|799.38|801.84|799.84|802.07|800.07|801.38|799.38|0
1641313240000|2022-01-04 16:20:40|801.38|799.38|800.22|798.22|801.38|799.38|800.22|798.22|0
1641313250000|2022-01-04 16:20:50|800.69|798.69|801.15|799.15|801.15|799.15|800.69|798.69|0
1641313260000|2022-01-04 16:21:00|800.69|798.69|800.92|798.92|800.92|798.92|800.69|798.69|0
1641313270000|2022-01-04 16:21:10|801.15|799.15|801.15|799.15|801.15|799.15|800.69|798.69|0
1641313280000|2022-01-04 16:21:20|801.38|799.38|801.15|799.15|801.61|799.61|801.15|799.15|0
1641313290000|2022-01-04 16:21:30|800.92|798.92|800.92|798.92|800.92|798.92|800.92|798.92|0
1641313300000|2022-01-04 16:21:40|801.15|799.15|801.38|799.38|801.38|799.38|801.15|799.15|0
1641313310000|2022-01-04 16:21:50|801.15|799.15|801.15|799.15|801.61|799.61|801.15|799.15|0
1641313320000|2022-01-04 16:22:00|800.92|798.92|801.15|799.15|801.15|799.15|800.92|798.92|0
1641313330000|2022-01-04 16:22:10|800.92|798.92|800.45|798.45|801.15|799.15|800.45|798.45|0
1641313340000|2022-01-04 16:22:20|800.22|798.22|800.22|798.22|800.22|798.22|799.99|797.99|0
1641313350000|2022-01-04 16:22:30|800.45|798.45|799.99|797.99|800.45|798.45|799.99|797.99|0
1641313360000|2022-01-04 16:22:40|799.76|797.76|799.99|797.99|800.45|798.45|799.76|797.76|0
1641313370000|2022-01-04 16:22:50|800.1|798.1|800.45|798.45|800.69|798.69|800.1|798.1|0
1641313380000|2022-01-04 16:23:00|800.22|798.22|799.76|797.76|800.22|798.22|799.76|797.76|0
1641313390000|2022-01-04 16:23:10|799.3|797.3|799.53|797.53|799.53|797.53|799.3|797.3|0
1641313400000|2022-01-04 16:23:20|799.76|797.76|799.3|797.3|799.76|797.76|799.3|797.3|0
1641313410000|2022-01-04 16:23:30|798.84|796.84|797.91|795.91|798.84|796.84|797.91|795.91|0
1641313420000|2022-01-04 16:23:40|797.68|795.68|796.76|794.76|797.68|795.68|796.76|794.76|0
1641313430000|2022-01-04 16:23:50|796.99|794.99|796.53|794.53|796.99|794.99|796.53|794.53|0
1641313440000|2022-01-04 16:24:00|796.76|794.76|797.22|795.22|797.91|795.91|796.76|794.76|0
1641313450000|2022-01-04 16:24:10|796.99|794.99|797.45|795.45|797.45|795.45|796.99|794.99|0
1641313460000|2022-01-04 16:24:20|797.68|795.68|798.37|796.37|798.61|796.61|797.68|795.68|0
1641313470000|2022-01-04 16:24:30|798.61|796.61|799.3|797.3|799.53|797.53|798.61|796.61|0
1641313480000|2022-01-04 16:24:40|799.53|797.53|799.53|797.53|799.53|797.53|799.3|797.3|0
1641313490000|2022-01-04 16:24:50|799.76|797.76|799.76|797.76|799.99|797.99|799.76|797.76|0
1641313500000|2022-01-04 16:25:00|799.99|797.99|798.84|796.84|799.99|797.99|798.84|796.84|0
1641313510000|2022-01-04 16:25:10|798.61|796.61|798.6|796.6|798.61|796.61|798.14|796.14|0
1641313520000|2022-01-04 16:25:20|797.91|795.91|797.45|795.45|797.91|795.91|797.45|795.45|0
1641313530000|2022-01-04 16:25:30|797.68|795.68|798.6|796.6|798.6|796.6|797.68|795.68|0
1641313540000|2022-01-04 16:25:40|798.84|796.84|799.53|797.53|799.53|797.53|798.84|796.84|0
1641313550000|2022-01-04 16:25:50|799.3|797.3|799.3|797.3|799.53|797.53|799.07|797.07|0
1641313560000|2022-01-04 16:26:00|799.07|797.07|799.07|797.07|799.07|797.07|798.6|796.6|0
1641313570000|2022-01-04 16:26:10|799.3|797.3|798.6|796.6|799.3|797.3|798.6|796.6|0
1641313580000|2022-01-04 16:26:20|798.37|796.37|798.14|796.14|798.37|796.37|798.14|796.14|0
1641313590000|2022-01-04 16:26:30|798.37|796.37|798.14|796.14|798.6|796.6|798.14|796.14|0
1641313600000|2022-01-04 16:26:40|798.37|796.37|799.53|797.53|799.53|797.53|798.37|796.37|0
1641313610000|2022-01-04 16:26:50|799.76|797.76|799.76|797.76|799.76|797.76|799.76|797.76|0
1641313620000|2022-01-04 16:27:00|799.53|797.53|799.99|797.99|799.99|797.99|799.53|797.53|0
1641313630000|2022-01-04 16:27:10|800.45|798.45|800.22|798.22|800.92|798.92|800.22|798.22|0
1641313640000|2022-01-04 16:27:20|799.99|797.99|799.53|797.53|799.99|797.99|799.53|797.53|0
1641313650000|2022-01-04 16:27:30|799.3|797.3|798.6|796.6|799.3|797.3|798.6|796.6|0
1641313660000|2022-01-04 16:27:40|798.83|796.83|798.48|796.48|798.83|796.83|798.48|796.48|0
1641313670000|2022-01-04 16:27:50|798.37|796.37|798.48|796.48|798.48|796.48|798.37|796.37|0
1641313680000|2022-01-04 16:28:00|798.37|796.37|798.83|796.83|798.83|796.83|798.37|796.37|0
1641313690000|2022-01-04 16:28:10|798.37|796.37|798.14|796.14|798.37|796.37|797.68|795.68|0
1641313700000|2022-01-04 16:28:20|797.91|795.91|797.45|795.45|798.14|796.14|797.45|795.45|0
1641313710000|2022-01-04 16:28:30|797.91|795.91|798.37|796.37|798.37|796.37|797.91|795.91|0
1641313720000|2022-01-04 16:28:40|798.14|796.14|797.91|795.91|798.14|796.14|797.68|795.68|0
1641313730000|2022-01-04 16:28:50|797.22|795.22|796.99|794.99|797.22|795.22|796.99|794.99|0
1641313740000|2022-01-04 16:29:00|797.68|795.68|798.37|796.37|798.6|796.6|797.68|795.68|0
1641313750000|2022-01-04 16:29:10|798.83|796.83|799.07|797.07|799.07|797.07|798.83|796.83|0
1641313760000|2022-01-04 16:29:20|799.53|797.53|800.22|798.22|800.22|798.22|799.53|797.53|0
1641313770000|2022-01-04 16:29:30|799.99|797.99|800.22|798.22|800.22|798.22|799.99|797.99|0
1641313780000|2022-01-04 16:29:40|799.99|797.99|800.68|798.68|800.68|798.68|799.99|797.99|0
1641313790000|2022-01-04 16:29:50|800.91|798.91|800.91|798.91|801.38|799.38|800.91|798.91|0
1641313800000|2022-01-04 16:30:00|800.68|798.68|800.91|798.91|800.91|798.91|800.45|798.45|0
1641313810000|2022-01-04 16:30:10|801.14|799.14|800.68|798.68|801.14|799.14|800.68|798.68|0
1641313820000|2022-01-04 16:30:20|800.22|798.22|800.22|798.22|800.22|798.22|800.22|798.22|0
1641313830000|2022-01-04 16:30:30|800.68|798.68|800.91|798.91|800.91|798.91|800.68|798.68|0
1641313840000|2022-01-04 16:30:40|801.84|799.84|801.84|799.84|801.84|799.84|801.61|799.61|0
1641313850000|2022-01-04 16:30:50|802.3|800.3|802.3|800.3|802.3|800.3|802.07|800.07|0
1641313860000|2022-01-04 16:31:00|801.61|799.61|800.91|798.91|801.61|799.61|800.91|798.91|0
1641313870000|2022-01-04 16:31:10|801.14|799.14|801.84|799.84|801.84|799.84|801.14|799.14|0
1641313880000|2022-01-04 16:31:20|801.61|799.61|801.84|799.84|801.84|799.84|801.61|799.61|0
1641313890000|2022-01-04 16:31:30|802.07|800.07|802.3|800.3|802.53|800.53|802.07|800.07|0
1641313900000|2022-01-04 16:31:40|802.07|800.07|801.61|799.61|802.07|800.07|801.61|799.61|0
1641313910000|2022-01-04 16:31:50|801.38|799.38|801.14|799.14|801.38|799.38|801.14|799.14|0
1641313920000|2022-01-04 16:32:00|800.91|798.91|800.91|798.91|801.14|799.14|800.91|798.91|0
1641313930000|2022-01-04 16:32:10|801.38|799.38|801.14|799.14|801.38|799.38|801.14|799.14|0
1641313940000|2022-01-04 16:32:20|800.91|798.91|801.25|799.25|801.38|799.38|800.91|798.91|0
1641313950000|2022-01-04 16:32:30|800.91|798.91|801.14|799.14|801.38|799.38|800.91|798.91|0
1641313960000|2022-01-04 16:32:40|801.38|799.38|800.91|798.91|801.38|799.38|800.91|798.91|0
1641313970000|2022-01-04 16:32:50|800.68|798.68|800.91|798.91|800.91|798.91|800.68|798.68|0
1641313980000|2022-01-04 16:33:00|801.14|799.14|801.84|799.84|801.84|799.84|800.91|798.91|0
1641313990000|2022-01-04 16:33:10|802.07|800.07|801.84|799.84|802.07|800.07|801.84|799.84|0
1641314000000|2022-01-04 16:33:20|801.61|799.61|801.61|799.61|801.61|799.61|801.37|799.37|0
1641314010000|2022-01-04 16:33:30|801.37|799.37|802.3|800.3|802.3|800.3|801.37|799.37|0
1641314020000|2022-01-04 16:33:40|802.53|800.53|802.76|800.76|802.76|800.76|802.53|800.53|0
1641314030000|2022-01-04 16:33:50|802.99|800.99|803.22|801.22|803.22|801.22|802.99|800.99|0
1641314040000|2022-01-04 16:34:00|801.84|799.84|802.07|800.07|802.3|800.3|801.84|799.84|0
1641314050000|2022-01-04 16:34:10|802.3|800.3|803.22|801.22|803.69|801.69|802.3|800.3|0
1641314060000|2022-01-04 16:34:20|802.99|800.99|803.92|801.92|803.92|801.92|802.99|800.99|0
1641314070000|2022-01-04 16:34:30|804.15|802.15|804.38|802.38|804.84|802.84|804.15|802.15|0
1641314080000|2022-01-04 16:34:40|805.08|803.08|804.84|802.84|805.08|803.08|804.84|802.84|0
1641314090000|2022-01-04 16:34:50|805.07|803.07|805.31|803.31|805.31|803.31|805.07|803.07|0
1641314100000|2022-01-04 16:35:00|805.54|803.54|804.84|802.84|805.54|803.54|804.84|802.84|0
1641314110000|2022-01-04 16:35:10|804.38|802.38|804.84|802.84|804.84|802.84|804.38|802.38|0
1641314120000|2022-01-04 16:35:20|805.07|803.07|805.54|803.54|805.54|803.54|805.07|803.07|0
1641314130000|2022-01-04 16:35:30|805.07|803.07|805.07|803.07|805.07|803.07|804.84|802.84|0
1641314140000|2022-01-04 16:35:40|804.38|802.38|805.31|803.31|805.31|803.31|804.38|802.38|0
1641314150000|2022-01-04 16:35:50|805.07|803.07|804.84|802.84|805.31|803.31|804.84|802.84|0
1641314160000|2022-01-04 16:36:00|804.61|802.61|805.07|803.07|805.07|803.07|804.61|802.61|0
1641314170000|2022-01-04 16:36:10|804.84|802.84|804.84|802.84|804.84|802.84|804.84|802.84|0
1641314180000|2022-01-04 16:36:20|805.07|803.07|804.84|802.84|805.07|803.07|804.61|802.61|0
1641314190000|2022-01-04 16:36:30|804.61|802.61|805.42|803.42|805.42|803.42|804.61|802.61|0
1641314200000|2022-01-04 16:36:40|805.31|803.31|805.07|803.07|805.31|803.31|804.84|802.84|0
1641314210000|2022-01-04 16:36:50|805.31|803.31|804.84|802.84|805.31|803.31|804.84|802.84|0
1641314220000|2022-01-04 16:37:00|804.61|802.61|804.61|802.61|804.84|802.84|804.61|802.61|0
1641314230000|2022-01-04 16:37:10|804.38|802.38|804.15|802.15|804.38|802.38|804.15|802.15|0
1641314240000|2022-01-04 16:37:20|803.92|801.92|804.38|802.38|804.38|802.38|803.92|801.92|0
1641314250000|2022-01-04 16:37:30|804.61|802.61|804.38|802.38|804.61|802.61|804.38|802.38|0
1641314260000|2022-01-04 16:37:40|804.61|802.61|805.31|803.31|805.31|803.31|804.61|802.61|0
1641314270000|2022-01-04 16:37:50|805.07|803.07|805.07|803.07|805.07|803.07|805.07|803.07|0
1641314280000|2022-01-04 16:38:00|805.31|803.31|805.31|803.31|805.54|803.54|805.31|803.31|0
1641314290000|2022-01-04 16:38:10|805.3|803.3|805.54|803.54|805.54|803.54|805.3|803.3|0
1641314300000|2022-01-04 16:38:20|805.3|803.3|805.77|803.77|805.77|803.77|805.3|803.3|0
1641314310000|2022-01-04 16:38:30|805.54|803.54|805.77|803.77|805.77|803.77|805.54|803.54|0
1641314320000|2022-01-04 16:38:40|805.54|803.54|805.54|803.54|805.54|803.54|805.3|803.3|0
1641314330000|2022-01-04 16:38:50|805.77|803.77|805.54|803.54|805.77|803.77|805.54|803.54|0
1641314340000|2022-01-04 16:39:00|805.77|803.77|805.88|803.88|805.88|803.88|805.54|803.54|0
1641314350000|2022-01-04 16:39:10|806|804|805.77|803.77|806|804|805.77|803.77|0
1641314360000|2022-01-04 16:39:20|805.54|803.54|805.54|803.54|805.54|803.54|805.3|803.3|0
1641314370000|2022-01-04 16:39:30|805.77|803.77|805.3|803.3|805.77|803.77|805.3|803.3|0
1641314380000|2022-01-04 16:39:40|805.54|803.54|806|804|806|804|805.54|803.54|0
1641314390000|2022-01-04 16:39:50|805.77|803.77|806|804|806|804|805.77|803.77|0
1641314400000|2022-01-04 16:40:00|805.77|803.77|805.77|803.77|805.77|803.77|805.77|803.77|0
1641314410000|2022-01-04 16:40:10|805.54|803.54|805.3|803.3|805.54|803.54|805.3|803.3|0
1641314420000|2022-01-04 16:40:20|805.07|803.07|804.84|802.84|805.07|803.07|804.84|802.84|0
1641314430000|2022-01-04 16:40:30|804.61|802.61|804.38|802.38|804.84|802.84|804.38|802.38|0
1641314440000|2022-01-04 16:40:40|804.84|802.84|804.38|802.38|804.84|802.84|804.38|802.38|0
1641314450000|2022-01-04 16:40:50|804.15|802.15|803.92|801.92|804.15|802.15|803.92|801.92|0
1641314460000|2022-01-04 16:41:00|803.68|801.68|803.92|801.92|803.92|801.92|803.68|801.68|0
1641314470000|2022-01-04 16:41:10|804.38|802.38|804.38|802.38|804.38|802.38|804.15|802.15|0
1641314480000|2022-01-04 16:41:20|804.15|802.15|804.61|802.61|804.61|802.61|804.15|802.15|0
1641314490000|2022-01-04 16:41:30|804.84|802.84|804.84|802.84|804.84|802.84|804.61|802.61|0
1641314500000|2022-01-04 16:41:40|804.61|802.61|804.15|802.15|804.61|802.61|804.15|802.15|0
1641314510000|2022-01-04 16:41:50|804.38|802.38|804.61|802.61|804.61|802.61|804.15|802.15|0
1641314520000|2022-01-04 16:42:00|804.15|802.15|804.38|802.38|804.49|802.49|804.15|802.15|0
1641314530000|2022-01-04 16:42:10|804.61|802.61|804.61|802.61|804.61|802.61|804.38|802.38|0
1641314540000|2022-01-04 16:42:20|804.49|802.49|804.84|802.84|804.84|802.84|804.49|802.49|0
1641314550000|2022-01-04 16:42:30|804.61|802.61|803.91|801.91|804.61|802.61|803.91|801.91|0
1641314560000|2022-01-04 16:42:40|804.15|802.15|804.15|802.15|804.15|802.15|804.15|802.15|0
1641314570000|2022-01-04 16:42:50|803.91|801.91|803.91|801.91|803.91|801.91|803.91|801.91|0
1641314580000|2022-01-04 16:43:00|804.15|802.15|804.15|802.15|804.38|802.38|804.15|802.15|0
1641314590000|2022-01-04 16:43:10|804.38|802.38|803.91|801.91|804.38|802.38|803.91|801.91|0
1641314600000|2022-01-04 16:43:20|804.15|802.15|804.15|802.15|804.15|802.15|804.15|802.15|0
1641314610000|2022-01-04 16:43:30|804.38|802.38|804.84|802.84|804.84|802.84|804.38|802.38|0
1641314620000|2022-01-04 16:43:40|805.07|803.07|805.07|803.07|805.07|803.07|804.95|802.95|0
1641314630000|2022-01-04 16:43:50|804.84|802.84|805.3|803.3|805.41|803.41|804.84|802.84|0
1641314640000|2022-01-04 16:44:00|804.84|802.84|805.07|803.07|805.07|803.07|804.84|802.84|0
1641314650000|2022-01-04 16:44:10|804.84|802.84|804.84|802.84|805.07|803.07|804.84|802.84|0
1641314660000|2022-01-04 16:44:20|805.07|803.07|805.3|803.3|805.3|803.3|804.84|802.84|0
1641314670000|2022-01-04 16:44:30|805.07|803.07|805.3|803.3|805.53|803.53|805.07|803.07|0
1641314680000|2022-01-04 16:44:40|805.53|803.53|805.53|803.53|805.53|803.53|805.3|803.3|0
1641314690000|2022-01-04 16:44:50|806.46|804.46|806.69|804.69|806.69|804.69|806.23|804.23|0
1641314700000|2022-01-04 16:45:00|806.92|804.92|806.69|804.69|806.92|804.92|806.69|804.69|0
1641314710000|2022-01-04 16:45:10|806.46|804.46|806.69|804.69|806.92|804.92|806.46|804.46|0
1641314720000|2022-01-04 16:45:20|806.92|804.92|806.92|804.92|806.92|804.92|806.69|804.69|0
1641314730000|2022-01-04 16:45:30|806.46|804.46|806.69|804.69|806.69|804.69|806.46|804.46|0
1641314740000|2022-01-04 16:45:40|807.15|805.15|807.62|805.62|807.62|805.62|807.15|805.15|0
1641314750000|2022-01-04 16:45:50|807.39|805.39|807.15|805.15|807.39|805.39|807.15|805.15|0
1641314760000|2022-01-04 16:46:00|807.26|805.26|807.85|805.85|807.85|805.85|807.15|805.15|0
1641314770000|2022-01-04 16:46:10|808.08|806.08|808.31|806.31|808.54|806.54|808.08|806.08|0
1641314780000|2022-01-04 16:46:20|808.54|806.54|808.77|806.77|808.77|806.77|808.31|806.31|0
1641314790000|2022-01-04 16:46:30|808.54|806.54|809.24|807.24|809.24|807.24|808.54|806.54|0
1641314800000|2022-01-04 16:46:40|809.47|807.47|809.47|807.47|809.47|807.47|809.47|807.47|0
1641314810000|2022-01-04 16:46:50|809.24|807.24|809.7|807.7|809.7|807.7|809.24|807.24|0
1641314820000|2022-01-04 16:47:00|809.47|807.47|809.7|807.7|809.7|807.7|809.47|807.47|0
1641314830000|2022-01-04 16:47:10|809.47|807.47|809.93|807.93|809.93|807.93|809.47|807.47|0
1641314840000|2022-01-04 16:47:20|810.16|808.16|809.93|807.93|810.16|808.16|809.93|807.93|0
1641314850000|2022-01-04 16:47:30|810.16|808.16|809.47|807.47|810.16|808.16|809.47|807.47|0
1641314860000|2022-01-04 16:47:40|809.93|807.93|810.16|808.16|810.16|808.16|809.93|807.93|0
1641314880000|2022-01-04 16:48:00|809.93|807.93|810.16|808.16|810.16|808.16|809.93|807.93|0
1641314890000|2022-01-04 16:48:10|810.63|808.63|809.93|807.93|810.63|808.63|809.93|807.93|0
1641314900000|2022-01-04 16:48:20|809.7|807.7|809.93|807.93|810.16|808.16|809.7|807.7|0
1641314910000|2022-01-04 16:48:30|810.16|808.16|809.93|807.93|810.16|808.16|809.93|807.93|0
1641314920000|2022-01-04 16:48:40|809.7|807.7|809.47|807.47|809.7|807.7|809.47|807.47|0
1641314930000|2022-01-04 16:48:50|809.7|807.7|809.24|807.24|809.7|807.7|809.24|807.24|0
1641314940000|2022-01-04 16:49:00|809.7|807.7|809.47|807.47|809.93|807.93|809.47|807.47|0
1641314950000|2022-01-04 16:49:10|809.24|807.24|810.16|808.16|810.16|808.16|809.24|807.24|0
1641314960000|2022-01-04 16:49:20|809.93|807.93|809.7|807.7|809.93|807.93|809.7|807.7|0
1641314970000|2022-01-04 16:49:30|809.47|807.47|809.47|807.47|809.47|807.47|809.24|807.24|0
1641314980000|2022-01-04 16:49:40|809.24|807.24|809.58|807.58|809.58|807.58|809.24|807.24|0
1641314990000|2022-01-04 16:49:50|809.47|807.47|809.7|807.7|809.7|807.7|809.47|807.47|0
1641315000000|2022-01-04 16:50:00|809.47|807.47|809.47|807.47|809.47|807.47|809.47|807.47|0
1641315010000|2022-01-04 16:50:10|809.7|807.7|809.24|807.24|809.7|807.7|809.24|807.24|0
1641315020000|2022-01-04 16:50:20|809.47|807.47|809.24|807.24|809.47|807.47|809.24|807.24|0
1641315030000|2022-01-04 16:50:30|809.47|807.47|809.47|807.47|809.7|807.7|809.47|807.47|0
1641315040000|2022-01-04 16:50:40|809.93|807.93|809.47|807.47|809.93|807.93|809.47|807.47|0
1641315060000|2022-01-04 16:51:00|809.7|807.7|809.93|807.93|809.93|807.93|809.47|807.47|0
1641315070000|2022-01-04 16:51:10|809.7|807.7|809.93|807.93|809.93|807.93|809.7|807.7|0
1641315090000|2022-01-04 16:51:30|809.7|807.7|809.47|807.47|809.7|807.7|809.47|807.47|0
1641315100000|2022-01-04 16:51:40|809.7|807.7|809.47|807.47|809.7|807.7|809.47|807.47|0
1641315110000|2022-01-04 16:51:50|809.24|807.24|809.24|807.24|809.24|807.24|809.24|807.24|0
1641315120000|2022-01-04 16:52:00|808.77|806.77|808.54|806.54|809|807|808.54|806.54|0
1641315130000|2022-01-04 16:52:10|808.77|806.77|809|807|809|807|808.77|806.77|0
1641315140000|2022-01-04 16:52:20|808.77|806.77|808.08|806.08|808.77|806.77|808.08|806.08|0
1641315150000|2022-01-04 16:52:30|807.85|805.85|808.08|806.08|808.08|806.08|807.85|805.85|0
1641315160000|2022-01-04 16:52:40|808.54|806.54|808.54|806.54|808.65|806.65|808.54|806.54|0
1641315170000|2022-01-04 16:52:50|808.77|806.77|808.54|806.54|808.77|806.77|808.54|806.54|0
1641315180000|2022-01-04 16:53:00|808.77|806.77|809|807|809|807|808.77|806.77|0
1641315190000|2022-01-04 16:53:10|808.77|806.77|808.54|806.54|808.77|806.77|808.54|806.54|0
1641315200000|2022-01-04 16:53:20|808.31|806.31|808.31|806.31|808.31|806.31|808.31|806.31|0
1641315210000|2022-01-04 16:53:30|808.08|806.08|807.85|805.85|808.31|806.31|807.85|805.85|0
1641315220000|2022-01-04 16:53:40|807.61|805.61|808.08|806.08|808.08|806.08|807.61|805.61|0
1641315230000|2022-01-04 16:53:50|807.85|805.85|807.85|805.85|807.85|805.85|807.85|805.85|0
1641315240000|2022-01-04 16:54:00|808.08|806.08|808.31|806.31|808.31|806.31|808.08|806.08|0
1641315250000|2022-01-04 16:54:10|808.54|806.54|809|807|809|807|808.54|806.54|0
1641315260000|2022-01-04 16:54:20|809.47|807.47|809.23|807.23|809.7|807.7|809.23|807.23|0
1641315270000|2022-01-04 16:54:30|809.47|807.47|809.23|807.23|809.7|807.7|809.23|807.23|0
1641315290000|2022-01-04 16:54:50|809|807|809.47|807.47|809.47|807.47|809|807|0
1641315300000|2022-01-04 16:55:00|809.23|807.23|809.47|807.47|809.47|807.47|809.23|807.23|0
1641315310000|2022-01-04 16:55:10|809.23|807.23|809.23|807.23|809.47|807.47|809.23|807.23|0
1641315320000|2022-01-04 16:55:20|809.47|807.47|809.47|807.47|809.47|807.47|809.47|807.47|0
1641315330000|2022-01-04 16:55:30|809.23|807.23|809|807|809.23|807.23|809|807|0
1641315340000|2022-01-04 16:55:40|809.23|807.23|809.7|807.7|809.7|807.7|809.23|807.23|0
1641315350000|2022-01-04 16:55:50|809.47|807.47|809.23|807.23|809.47|807.47|809.23|807.23|0
1641315360000|2022-01-04 16:56:00|809|807|809|807|809|807|809|807|0
1641315370000|2022-01-04 16:56:10|809.23|807.23|809.23|807.23|809.23|807.23|809.23|807.23|0
1641315380000|2022-01-04 16:56:20|809|807|808.77|806.77|809|807|808.77|806.77|0
1641315390000|2022-01-04 16:56:30|809|807|809.23|807.23|809.23|807.23|809|807|0
1641315400000|2022-01-04 16:56:40|809.47|807.47|809.23|807.23|809.47|807.47|809.23|807.23|0
1641315410000|2022-01-04 16:56:50|809.47|807.47|809.23|807.23|809.47|807.47|809.23|807.23|0
1641315420000|2022-01-04 16:57:00|808.77|806.77|808.77|806.77|808.77|806.77|808.77|806.77|0
1641315430000|2022-01-04 16:57:10|808.54|806.54|808.31|806.31|808.54|806.54|808.31|806.31|0
1641315440000|2022-01-04 16:57:20|808.08|806.08|807.15|805.15|808.08|806.08|807.15|805.15|0
1641315450000|2022-01-04 16:57:30|807.38|805.38|806.45|804.45|807.38|805.38|806.45|804.45|0
1641315460000|2022-01-04 16:57:40|806.69|804.69|806.22|804.22|806.92|804.92|806.22|804.22|0
1641315470000|2022-01-04 16:57:50|806.45|804.45|806.92|804.92|806.92|804.92|806.22|804.22|0
1641315480000|2022-01-04 16:58:00|807.49|805.49|807.15|805.15|807.49|805.49|807.15|805.15|0
1641315490000|2022-01-04 16:58:10|806.92|804.92|806.92|804.92|806.92|804.92|806.45|804.45|0
1641315500000|2022-01-04 16:58:20|807.03|805.03|806.92|804.92|807.03|805.03|806.92|804.92|0
1641315510000|2022-01-04 16:58:30|806.69|804.69|806.45|804.45|806.69|804.69|806.45|804.45|0
1641315520000|2022-01-04 16:58:40|806.69|804.69|806.22|804.22|806.69|804.69|805.99|803.99|0
1641315530000|2022-01-04 16:58:50|805.76|803.76|805.76|803.76|805.99|803.99|805.76|803.76|0
1641315540000|2022-01-04 16:59:00|805.99|803.99|805.76|803.76|806.22|804.22|805.76|803.76|0
1641315550000|2022-01-04 16:59:10|805.53|803.53|805.3|803.3|805.53|803.53|805.3|803.3|0
1641315560000|2022-01-04 16:59:20|805.53|803.53|805.53|803.53|805.76|803.76|805.53|803.53|0
1641315570000|2022-01-04 16:59:30|805.76|803.76|805.99|803.99|805.99|803.99|805.53|803.53|0
1641315580000|2022-01-04 16:59:40|805.76|803.76|805.99|803.99|805.99|803.99|805.76|803.76|0
1641315590000|2022-01-04 16:59:50|806.22|804.22|805.99|803.99|806.22|804.22|805.76|803.76|0
1641315600000|2022-01-04 17:00:00|805.87|803.87|805.76|803.76|805.99|803.99|805.76|803.76|0
1641315610000|2022-01-04 17:00:10|805.3|803.3|804.83|802.83|805.3|803.3|804.83|802.83|0
1641315620000|2022-01-04 17:00:20|805.06|803.06|805.3|803.3|805.53|803.53|805.06|803.06|0
1641315630000|2022-01-04 17:00:30|805.06|803.06|805.3|803.3|805.3|803.3|805.06|803.06|0
1641315640000|2022-01-04 17:00:40|805.53|803.53|805.3|803.3|805.76|803.76|805.3|803.3|0
1641315650000|2022-01-04 17:00:50|805.06|803.06|805.3|803.3|805.53|803.53|805.06|803.06|0
1641315660000|2022-01-04 17:01:00|805.06|803.06|806.45|804.45|806.45|804.45|805.06|803.06|0
1641315670000|2022-01-04 17:01:10|806.68|804.68|805.99|803.99|806.92|804.92|805.99|803.99|0
1641315680000|2022-01-04 17:01:20|805.76|803.76|805.53|803.53|805.76|803.76|805.53|803.53|0
1641315690000|2022-01-04 17:01:30|805.3|803.3|805.17|803.17|805.3|803.3|805.17|803.17|0
1641315700000|2022-01-04 17:01:40|805.06|803.06|804.6|802.6|805.06|803.06|804.6|802.6|0
1641315710000|2022-01-04 17:01:50|804.83|802.83|804.14|802.14|804.83|802.83|804.14|802.14|0
1641315720000|2022-01-04 17:02:00|803.91|801.91|803.68|801.68|803.91|801.91|803.68|801.68|0
1641315730000|2022-01-04 17:02:10|803.91|801.91|803.91|801.91|804.14|802.14|803.91|801.91|0
1641315740000|2022-01-04 17:02:20|804.14|802.14|804.37|802.37|804.37|802.37|804.14|802.14|0
1641315750000|2022-01-04 17:02:30|804.6|802.6|804.6|802.6|804.6|802.6|804.37|802.37|0
1641315760000|2022-01-04 17:02:40|804.71|802.71|804.37|802.37|804.83|802.83|804.37|802.37|0
1641315770000|2022-01-04 17:02:50|804.6|802.6|804.6|802.6|805.06|803.06|804.48|802.48|0
1641315780000|2022-01-04 17:03:00|804.37|802.37|803.91|801.91|804.37|802.37|803.91|801.91|0
1641315790000|2022-01-04 17:03:10|803.67|801.67|803.91|801.91|803.91|801.91|803.67|801.67|0
1641315800000|2022-01-04 17:03:20|804.14|802.14|804.6|802.6|804.6|802.6|804.14|802.14|0
1641315810000|2022-01-04 17:03:30|804.37|802.37|804.37|802.37|804.37|802.37|804.37|802.37|0
1641315830000|2022-01-04 17:03:50|804.14|802.14|804.14|802.14|804.37|802.37|803.91|801.91|0
1641315840000|2022-01-04 17:04:00|803.91|801.91|804.14|802.14|804.14|802.14|803.91|801.91|0
1641315850000|2022-01-04 17:04:10|803.67|801.67|804.37|802.37|804.37|802.37|803.67|801.67|0
1641315860000|2022-01-04 17:04:20|804.14|802.14|804.37|802.37|804.37|802.37|804.14|802.14|0
1641315870000|2022-01-04 17:04:30|804.14|802.14|804.37|802.37|804.37|802.37|804.14|802.14|0
1641315880000|2022-01-04 17:04:40|804.14|802.14|804.37|802.37|804.37|802.37|803.91|801.91|0
1641315890000|2022-01-04 17:04:50|804.83|802.83|804.37|802.37|804.83|802.83|804.37|802.37|0
1641315900000|2022-01-04 17:05:00|804.83|802.83|804.37|802.37|804.83|802.83|804.37|802.37|0
1641315910000|2022-01-04 17:05:10|804.14|802.14|803.91|801.91|804.37|802.37|803.91|801.91|0
1641315920000|2022-01-04 17:05:20|803.67|801.67|803.67|801.67|803.91|801.91|803.67|801.67|0
1641315930000|2022-01-04 17:05:30|803.44|801.44|803.44|801.44|803.67|801.67|803.44|801.44|0
1641315940000|2022-01-04 17:05:40|803.21|801.21|803.67|801.67|803.67|801.67|803.21|801.21|0
1641315950000|2022-01-04 17:05:50|803.91|801.91|803.91|801.91|803.91|801.91|803.67|801.67|0
1641315960000|2022-01-04 17:06:00|803.67|801.67|803.44|801.44|803.67|801.67|803.44|801.44|0
1641315970000|2022-01-04 17:06:10|803.21|801.21|803.21|801.21|803.44|801.44|803.21|801.21|0
1641315980000|2022-01-04 17:06:20|802.98|800.98|802.98|800.98|802.98|800.98|802.75|800.75|0
1641315990000|2022-01-04 17:06:30|803.21|801.21|802.75|800.75|803.21|801.21|802.75|800.75|0
1641316000000|2022-01-04 17:06:40|802.98|800.98|803.21|801.21|803.21|801.21|802.98|800.98|0
1641316010000|2022-01-04 17:06:50|803.44|801.44|803.44|801.44|803.67|801.67|803.44|801.44|0
1641316020000|2022-01-04 17:07:00|803.21|801.21|802.98|800.98|803.21|801.21|802.98|800.98|0
1641316030000|2022-01-04 17:07:10|803.44|801.44|803.44|801.44|803.44|801.44|803.21|801.21|0
1641316040000|2022-01-04 17:07:20|803.21|801.21|804.14|802.14|804.14|802.14|803.21|801.21|0
1641316060000|2022-01-04 17:07:40|804.37|802.37|804.37|802.37|804.37|802.37|804.37|802.37|0
1641316070000|2022-01-04 17:07:50|804.6|802.6|804.83|802.83|804.83|802.83|804.37|802.37|0
1641316080000|2022-01-04 17:08:00|805.06|803.06|805.06|803.06|805.06|803.06|805.06|803.06|0
1641316090000|2022-01-04 17:08:10|805.52|803.52|805.06|803.06|805.52|803.52|805.06|803.06|0
1641316100000|2022-01-04 17:08:20|805.29|803.29|805.06|803.06|805.29|803.29|805.06|803.06|0
1641316110000|2022-01-04 17:08:30|805.29|803.29|805.29|803.29|805.29|803.29|805.06|803.06|0
1641316120000|2022-01-04 17:08:40|805.06|803.06|805.52|803.52|805.52|803.52|805.06|803.06|0
1641316130000|2022-01-04 17:08:50|805.29|803.29|805.29|803.29|805.52|803.52|805.29|803.29|0
1641316140000|2022-01-04 17:09:00|805.06|803.06|804.6|802.6|805.06|803.06|804.6|802.6|0
1641316150000|2022-01-04 17:09:10|804.37|802.37|804.14|802.14|804.37|802.37|804.14|802.14|0
1641316160000|2022-01-04 17:09:20|804.37|802.37|804.83|802.83|804.83|802.83|804.37|802.37|0
1641316180000|2022-01-04 17:09:40|804.37|802.37|803.9|801.9|804.37|802.37|803.9|801.9|0
1641316190000|2022-01-04 17:09:50|804.13|802.13|804.13|802.13|804.37|802.37|804.13|802.13|0
1641316200000|2022-01-04 17:10:00|804.37|802.37|804.37|802.37|804.37|802.37|804.13|802.13|0
1641316210000|2022-01-04 17:10:10|804.13|802.13|804.6|802.6|804.6|802.6|804.13|802.13|0
1641316220000|2022-01-04 17:10:20|804.37|802.37|804.37|802.37|804.6|802.6|804.37|802.37|0
1641316230000|2022-01-04 17:10:30|804.6|802.6|805.06|803.06|805.06|803.06|804.6|802.6|0
1641316240000|2022-01-04 17:10:40|804.83|802.83|804.83|802.83|804.83|802.83|804.6|802.6|0
1641316250000|2022-01-04 17:10:50|805.06|803.06|805.06|803.06|805.06|803.06|805.06|803.06|0
1641316260000|2022-01-04 17:11:00|805.29|803.29|805.29|803.29|805.29|803.29|805.06|803.06|0
1641316270000|2022-01-04 17:11:10|805.06|803.06|805.99|803.99|805.99|803.99|805.06|803.06|0
1641316280000|2022-01-04 17:11:20|806.22|804.22|806.45|804.45|806.68|804.68|806.22|804.22|0
1641316290000|2022-01-04 17:11:30|806.68|804.68|806.45|804.45|806.68|804.68|806.45|804.45|0
1641316300000|2022-01-04 17:11:40|806.68|804.68|806.45|804.45|806.68|804.68|806.45|804.45|0
1641316310000|2022-01-04 17:11:50|806.68|804.68|806.91|804.91|806.91|804.91|806.68|804.68|0
1641316320000|2022-01-04 17:12:00|806.68|804.68|806.91|804.91|806.91|804.91|806.68|804.68|0
1641316330000|2022-01-04 17:12:10|807.37|805.37|807.37|805.37|807.37|805.37|807.37|805.37|0
1641316340000|2022-01-04 17:12:20|807.61|805.61|807.61|805.61|807.84|805.84|807.61|805.61|0
1641316350000|2022-01-04 17:12:30|807.84|805.84|807.84|805.84|808.07|806.07|807.84|805.84|0
1641316360000|2022-01-04 17:12:40|807.95|805.95|807.84|805.84|807.95|805.95|807.84|805.84|0
1641316370000|2022-01-04 17:12:50|807.61|805.61|807.61|805.61|807.61|805.61|807.61|805.61|0
1641316380000|2022-01-04 17:13:00|807.14|805.14|806.91|804.91|807.14|805.14|806.91|804.91|0
1641316390000|2022-01-04 17:13:10|806.68|804.68|806.68|804.68|806.68|804.68|806.45|804.45|0
1641316400000|2022-01-04 17:13:20|807.14|805.14|806.91|804.91|807.37|805.37|806.91|804.91|0
1641316410000|2022-01-04 17:13:30|807.14|805.14|807.14|805.14|807.14|805.14|807.14|805.14|0
1641316420000|2022-01-04 17:13:40|806.91|804.91|806.91|804.91|806.91|804.91|806.91|804.91|0
1641316430000|2022-01-04 17:13:50|807.14|805.14|807.14|805.14|807.14|805.14|807.14|805.14|0
1641316440000|2022-01-04 17:14:00|806.91|804.91|807.14|805.14|807.37|805.37|806.91|804.91|0
1641316450000|2022-01-04 17:14:10|806.91|804.91|807.14|805.14|807.14|805.14|806.91|804.91|0
1641316460000|2022-01-04 17:14:20|807.37|805.37|807.37|805.37|807.37|805.37|807.37|805.37|0
1641316470000|2022-01-04 17:14:30|807.61|805.61|807.84|805.84|807.84|805.84|807.61|805.61|0
1641316480000|2022-01-04 17:14:40|808.07|806.07|807.84|805.84|808.07|806.07|807.84|805.84|0
1641316500000|2022-01-04 17:15:00|807.6|805.6|807.6|805.6|807.6|805.6|807.6|805.6|0
1641316510000|2022-01-04 17:15:10|807.84|805.84|808.07|806.07|808.07|806.07|807.84|805.84|0
1641316520000|2022-01-04 17:15:20|808.3|806.3|808.3|806.3|808.3|806.3|808.3|806.3|0
1641316530000|2022-01-04 17:15:30|808.76|806.76|808.53|806.53|808.76|806.76|808.53|806.53|0
1641316540000|2022-01-04 17:15:40|808.3|806.3|808.53|806.53|808.53|806.53|808.3|806.3|0
1641316550000|2022-01-04 17:15:50|808.3|806.3|808.3|806.3|808.3|806.3|808.3|806.3|0
1641316560000|2022-01-04 17:16:00|809.23|807.23|809.46|807.46|809.46|807.46|808.99|806.99|0
1641316570000|2022-01-04 17:16:10|809.23|807.23|808.99|806.99|809.23|807.23|808.99|806.99|0
1641316580000|2022-01-04 17:16:20|809.23|807.23|808.99|806.99|809.23|807.23|808.99|806.99|0
1641316590000|2022-01-04 17:16:30|809.23|807.23|808.76|806.76|809.23|807.23|808.76|806.76|0
1641316600000|2022-01-04 17:16:40|809.23|807.23|809.46|807.46|809.46|807.46|809.23|807.23|0
1641316610000|2022-01-04 17:16:50|809.69|807.69|809.46|807.46|809.69|807.69|809.46|807.46|0
1641316620000|2022-01-04 17:17:00|809.69|807.69|809.69|807.69|809.69|807.69|809.69|807.69|0
1641316630000|2022-01-04 17:17:10|810.15|808.15|810.15|808.15|810.15|808.15|810.15|808.15|0
1641316640000|2022-01-04 17:17:20|810.38|808.38|810.15|808.15|810.38|808.38|810.15|808.15|0
1641316650000|2022-01-04 17:17:30|809.92|807.92|809.92|807.92|809.92|807.92|809.92|807.92|0
1641316660000|2022-01-04 17:17:40|809.69|807.69|810.15|808.15|810.15|808.15|809.69|807.69|0
1641316670000|2022-01-04 17:17:50|809.92|807.92|809.69|807.69|809.92|807.92|809.69|807.69|0
1641316680000|2022-01-04 17:18:00|809.46|807.46|809.69|807.69|809.69|807.69|809.46|807.46|0
1641316690000|2022-01-04 17:18:10|809.46|807.46|809.46|807.46|809.46|807.46|809.46|807.46|0
1641316700000|2022-01-04 17:18:20|809.22|807.22|808.76|806.76|809.22|807.22|808.76|806.76|0
1641316710000|2022-01-04 17:18:30|808.99|806.99|808.99|806.99|808.99|806.99|808.99|806.99|0
1641316720000|2022-01-04 17:18:40|808.76|806.76|808.99|806.99|809.22|807.22|808.76|806.76|0
1641316740000|2022-01-04 17:19:00|808.3|806.3|808.53|806.53|808.53|806.53|808.3|806.3|0
1641316750000|2022-01-04 17:19:10|809.01|807.01|809.48|807.48|809.48|807.48|809.01|807.01|0
1641316760000|2022-01-04 17:19:20|809.25|807.25|808.65|806.65|809.25|807.25|808.65|806.65|0
1641316770000|2022-01-04 17:19:30|808.42|806.42|809.18|807.18|809.18|807.18|808.42|806.42|0
1641316780000|2022-01-04 17:19:40|808.95|806.95|808.71|806.71|808.95|806.95|808.71|806.71|0
1641316800000|2022-01-04 17:20:00|808.48|806.48|808.02|806.02|808.48|806.48|808.02|806.02|0
1641316810000|2022-01-04 17:20:10|808.25|806.25|808.25|806.25|808.25|806.25|808.02|806.02|0
1641316820000|2022-01-04 17:20:20|808.48|806.48|808.71|806.71|808.71|806.71|808.48|806.48|0
1641316830000|2022-01-04 17:20:30|808.95|806.95|809.18|807.18|809.18|807.18|808.95|806.95|0
1641316840000|2022-01-04 17:20:40|808.95|806.95|809.18|807.18|809.18|807.18|808.95|806.95|0
1641316850000|2022-01-04 17:20:50|808.95|806.95|808.95|806.95|808.95|806.95|808.95|806.95|0
1641316860000|2022-01-04 17:21:00|808.71|806.71|808.48|806.48|808.71|806.71|808.48|806.48|0
1641316870000|2022-01-04 17:21:10|808.71|806.71|808.71|806.71|808.71|806.71|808.48|806.48|0
1641316880000|2022-01-04 17:21:20|808.48|806.48|808.18|806.18|808.48|806.48|808.18|806.18|0
1641316890000|2022-01-04 17:21:30|808.42|806.42|808.65|806.65|808.65|806.65|808.42|806.42|0
1641316900000|2022-01-04 17:21:40|808.42|806.42|808.18|806.18|808.42|806.42|808.18|806.18|0
1641316910000|2022-01-04 17:21:50|808.42|806.42|808.65|806.65|808.65|806.65|808.18|806.18|0
1641316920000|2022-01-04 17:22:00|808.88|806.88|808.18|806.18|808.88|806.88|808.18|806.18|0
1641316930000|2022-01-04 17:22:10|808.42|806.42|808.42|806.42|808.42|806.42|808.42|806.42|0
1641316940000|2022-01-04 17:22:20|808.65|806.65|807.95|805.95|808.65|806.65|807.95|805.95|0
1641316950000|2022-01-04 17:22:30|808.18|806.18|808.42|806.42|808.42|806.42|808.18|806.18|0
1641316960000|2022-01-04 17:22:40|808.88|806.88|808.88|806.88|808.88|806.88|808.88|806.88|0
1641316970000|2022-01-04 17:22:50|809.11|807.11|808.88|806.88|809.11|807.11|808.88|806.88|0
1641316980000|2022-01-04 17:23:00|808.65|806.65|808.65|806.65|808.65|806.65|808.41|806.41|0
1641316990000|2022-01-04 17:23:10|808.41|806.41|807.49|805.49|808.41|806.41|807.49|805.49|0
1641317000000|2022-01-04 17:23:20|807.72|805.72|807.95|805.95|807.95|805.95|807.72|805.72|0
1641317010000|2022-01-04 17:23:30|807.72|805.72|807.72|805.72|807.72|805.72|807.49|805.49|0
1641317020000|2022-01-04 17:23:40|807.49|805.49|807.95|805.95|807.95|805.95|807.49|805.49|0
1641317030000|2022-01-04 17:23:50|807.26|805.26|807.72|805.72|807.72|805.72|807.26|805.26|0
1641317040000|2022-01-04 17:24:00|807.95|805.95|807.95|805.95|808.18|806.18|807.95|805.95|0
1641317050000|2022-01-04 17:24:10|808.18|806.18|808.18|806.18|808.18|806.18|808.18|806.18|0
1641317060000|2022-01-04 17:24:20|808.41|806.41|808.18|806.18|808.41|806.41|807.95|805.95|0
1641317070000|2022-01-04 17:24:30|807.95|805.95|807.49|805.49|807.95|805.95|807.49|805.49|0
1641317080000|2022-01-04 17:24:40|807.72|805.72|807.49|805.49|807.72|805.72|807.49|805.49|0
1641317090000|2022-01-04 17:24:50|807.26|805.26|807.26|805.26|807.26|805.26|807.26|805.26|0
1641317100000|2022-01-04 17:25:00|807.02|805.02|807.49|805.49|807.72|805.72|807.02|805.02|0
1641317110000|2022-01-04 17:25:10|807.72|805.72|807.02|805.02|807.72|805.72|807.02|805.02|0
1641317120000|2022-01-04 17:25:20|806.79|804.79|807.02|805.02|807.02|805.02|806.79|804.79|0
1641317130000|2022-01-04 17:25:30|806.79|804.79|806.56|804.56|806.79|804.79|806.56|804.56|0
1641317140000|2022-01-04 17:25:40|807.02|805.02|807.49|805.49|807.72|805.72|807.02|805.02|0
1641317150000|2022-01-04 17:25:50|807.72|805.72|807.26|805.26|807.72|805.72|807.26|805.26|0
1641317160000|2022-01-04 17:26:00|807.13|805.13|807.26|805.26|807.49|805.49|807.13|805.13|0
1641317170000|2022-01-04 17:26:10|807.83|805.83|807.72|805.72|807.83|805.83|807.72|805.72|0
1641317190000|2022-01-04 17:26:30|808.18|806.18|807.95|805.95|808.18|806.18|807.95|805.95|0
1641317200000|2022-01-04 17:26:40|807.72|805.72|807.72|805.72|807.72|805.72|807.26|805.26|0
1641317210000|2022-01-04 17:26:50|807.49|805.49|807.49|805.49|807.49|805.49|807.49|805.49|0
1641317220000|2022-01-04 17:27:00|807.72|805.72|807.72|805.72|807.72|805.72|807.72|805.72|0
1641317230000|2022-01-04 17:27:10|807.49|805.49|807.49|805.49|807.49|805.49|807.49|805.49|0
1641317240000|2022-01-04 17:27:20|807.25|805.25|807.25|805.25|807.49|805.49|807.25|805.25|0
1641317250000|2022-01-04 17:27:30|807.02|805.02|807.25|805.25|807.25|805.25|807.02|805.02|0
1641317260000|2022-01-04 17:27:40|807.02|805.02|806.79|804.79|807.02|805.02|806.79|804.79|0
1641317270000|2022-01-04 17:27:50|807.02|805.02|807.02|805.02|807.02|805.02|806.79|804.79|0
1641317280000|2022-01-04 17:28:00|807.25|805.25|807.25|805.25|807.49|805.49|807.25|805.25|0
1641317290000|2022-01-04 17:28:10|807.02|805.02|807.25|805.25|807.72|805.72|807.02|805.02|0
1641317300000|2022-01-04 17:28:20|807.02|805.02|807.02|805.02|807.02|805.02|806.79|804.79|0
1641317310000|2022-01-04 17:28:30|806.79|804.79|807.02|805.02|807.02|805.02|806.79|804.79|0
1641317320000|2022-01-04 17:28:40|807.25|805.25|807.25|805.25|807.25|805.25|807.02|805.02|0
1641317330000|2022-01-04 17:28:50|807.49|805.49|807.25|805.25|807.49|805.49|807.25|805.25|0
1641317340000|2022-01-04 17:29:00|807.49|805.49|806.79|804.79|807.49|805.49|806.79|804.79|0
1641317350000|2022-01-04 17:29:10|807.02|805.02|807.25|805.25|807.25|805.25|806.79|804.79|0
1641317360000|2022-01-04 17:29:20|807.02|805.02|807.02|805.02|807.02|805.02|807.02|805.02|0
1641317370000|2022-01-04 17:29:30|806.79|804.79|806.79|804.79|806.79|804.79|806.79|804.79|0
1641317380000|2022-01-04 17:29:40|806.56|804.56|806.33|804.33|806.56|804.56|806.33|804.33|0
1641317390000|2022-01-04 17:29:50|806.56|804.56|806.56|804.56|806.56|804.56|806.33|804.33|0
1641317400000|2022-01-04 17:30:00|806.33|804.33|805.63|803.63|806.33|804.33|805.63|803.63|0
1641317410000|2022-01-04 17:30:10|805.86|803.86|805.17|803.17|805.86|803.86|805.17|803.17|0
1641317420000|2022-01-04 17:30:20|804.48|802.48|804.47|802.47|804.48|802.48|804.47|802.47|0
1641317430000|2022-01-04 17:30:30|804.71|802.71|804.94|802.94|804.94|802.94|804.71|802.71|0
1641317440000|2022-01-04 17:30:40|805.17|803.17|805.63|803.63|805.63|803.63|805.17|803.17|0
1641317450000|2022-01-04 17:30:50|805.17|803.17|804.94|802.94|805.17|803.17|804.94|802.94|0
1641317460000|2022-01-04 17:31:00|805.17|803.17|804.94|802.94|805.17|803.17|804.94|802.94|0
1641317470000|2022-01-04 17:31:10|805.17|803.17|804.47|802.47|805.17|803.17|804.47|802.47|0
1641317480000|2022-01-04 17:31:20|804.24|802.24|804.24|802.24|804.24|802.24|804.01|802.01|0
1641317490000|2022-01-04 17:31:30|804.01|802.01|803.78|801.78|804.01|802.01|803.78|801.78|0
1641317500000|2022-01-04 17:31:40|804.01|802.01|804.71|802.71|804.71|802.71|804.01|802.01|0
1641317510000|2022-01-04 17:31:50|804.94|802.94|804.71|802.71|804.94|802.94|804.71|802.71|0
1641317520000|2022-01-04 17:32:00|805.4|803.4|805.86|803.86|805.86|803.86|805.4|803.4|0
1641317530000|2022-01-04 17:32:10|806.09|804.09|805.74|803.74|806.09|804.09|805.74|803.74|0
1641317540000|2022-01-04 17:32:20|805.63|803.63|805.17|803.17|805.63|803.63|805.17|803.17|0
1641317560000|2022-01-04 17:32:40|804.94|802.94|804.47|802.47|804.94|802.94|804.47|802.47|0
1641317570000|2022-01-04 17:32:50|804.71|802.71|804.47|802.47|804.71|802.71|804.47|802.47|0
1641317580000|2022-01-04 17:33:00|804.24|802.24|804.01|802.01|804.24|802.24|804.01|802.01|0
1641317590000|2022-01-04 17:33:10|803.89|801.89|804.01|802.01|804.01|802.01|803.89|801.89|0
1641317600000|2022-01-04 17:33:20|804.24|802.24|804.94|802.94|804.94|802.94|804.24|802.24|0
1641317610000|2022-01-04 17:33:30|804.71|802.71|804.71|802.71|804.94|802.94|804.71|802.71|0
1641317620000|2022-01-04 17:33:40|804.94|802.94|804.71|802.71|804.94|802.94|804.71|802.71|0
1641317630000|2022-01-04 17:33:50|804.47|802.47|804.47|802.47|804.47|802.47|804.47|802.47|0
1641317640000|2022-01-04 17:34:00|804.71|802.71|805.17|803.17|805.17|803.17|804.47|802.47|0
1641317650000|2022-01-04 17:34:10|804.94|802.94|804.94|802.94|805.4|803.4|804.94|802.94|0
1641317660000|2022-01-04 17:34:20|805.17|803.17|804.7|802.7|805.17|803.17|804.7|802.7|0
1641317670000|2022-01-04 17:34:30|804.94|802.94|804.94|802.94|804.94|802.94|804.94|802.94|0
1641317680000|2022-01-04 17:34:40|805.17|803.17|805.17|803.17|805.17|803.17|804.94|802.94|0
1641317690000|2022-01-04 17:34:50|805.4|803.4|805.17|803.17|805.4|803.4|805.17|803.17|0
1641317700000|2022-01-04 17:35:00|805.4|803.4|806.79|804.79|806.79|804.79|805.4|803.4|0
1641317710000|2022-01-04 17:35:10|806.67|804.67|806.56|804.56|806.67|804.67|806.33|804.33|0
1641317720000|2022-01-04 17:35:20|806.79|804.79|806.56|804.56|806.79|804.79|806.33|804.33|0
1641317730000|2022-01-04 17:35:30|806.33|804.33|806.09|804.09|806.33|804.33|806.09|804.09|0
1641317740000|2022-01-04 17:35:40|805.86|803.86|806.56|804.56|806.56|804.56|805.86|803.86|0
1641317750000|2022-01-04 17:35:50|807.02|805.02|806.79|804.79|807.02|805.02|806.79|804.79|0
1641317760000|2022-01-04 17:36:00|806.56|804.56|806.67|804.67|806.67|804.67|806.56|804.56|0
1641317770000|2022-01-04 17:36:10|806.56|804.56|805.97|803.97|806.56|804.56|805.97|803.97|0
1641317780000|2022-01-04 17:36:20|805.63|803.63|805.63|803.63|805.86|803.86|805.63|803.63|0
1641317790000|2022-01-04 17:36:30|805.86|803.86|805.86|803.86|805.86|803.86|805.86|803.86|0
1641317800000|2022-01-04 17:36:40|805.63|803.63|805.63|803.63|805.86|803.86|805.63|803.63|0
1641317810000|2022-01-04 17:36:50|806.09|804.09|805.86|803.86|806.09|804.09|805.86|803.86|0
1641317820000|2022-01-04 17:37:00|805.97|803.97|806.09|804.09|806.09|804.09|805.97|803.97|0
1641317830000|2022-01-04 17:37:10|806.32|804.32|806.32|804.32|806.32|804.32|806.32|804.32|0
1641317840000|2022-01-04 17:37:20|806.09|804.09|805.86|803.86|806.09|804.09|805.86|803.86|0
1641317850000|2022-01-04 17:37:30|806.09|804.09|807.02|805.02|807.02|805.02|806.09|804.09|0
1641317860000|2022-01-04 17:37:40|806.79|804.79|806.56|804.56|806.79|804.79|806.56|804.56|0
1641317870000|2022-01-04 17:37:50|806.79|804.79|806.56|804.56|806.79|804.79|806.56|804.56|0
1641317880000|2022-01-04 17:38:00|806.09|804.09|806.09|804.09|806.09|804.09|806.09|804.09|0
1641317890000|2022-01-04 17:38:10|806.32|804.32|806.56|804.56|806.56|804.56|806.32|804.32|0
1641317900000|2022-01-04 17:38:20|806.79|804.79|806.56|804.56|806.79|804.79|806.56|804.56|0
1641317910000|2022-01-04 17:38:30|806.32|804.32|806.32|804.32|806.32|804.32|806.32|804.32|0
1641317920000|2022-01-04 17:38:40|806.09|804.09|806.32|804.32|806.32|804.32|806.09|804.09|0
1641317930000|2022-01-04 17:38:50|806.79|804.79|806.56|804.56|806.79|804.79|806.56|804.56|0
1641317950000|2022-01-04 17:39:10|806.32|804.32|806.56|804.56|806.56|804.56|806.32|804.32|0
1641317960000|2022-01-04 17:39:20|806.32|804.32|806.09|804.09|806.32|804.32|806.09|804.09|0
1641317970000|2022-01-04 17:39:30|805.86|803.86|805.86|803.86|806.09|804.09|805.86|803.86|0
1641317980000|2022-01-04 17:39:40|805.63|803.63|805.86|803.86|805.86|803.86|805.4|803.4|0
1641317990000|2022-01-04 17:39:50|805.63|803.63|805.63|803.63|805.63|803.63|805.63|803.63|0
1641318000000|2022-01-04 17:40:00|805.86|803.86|805.4|803.4|805.86|803.86|805.4|803.4|0
1641318010000|2022-01-04 17:40:10|805.86|803.86|805.97|803.97|806.09|804.09|805.86|803.86|0
1641318020000|2022-01-04 17:40:20|805.86|803.86|805.63|803.63|805.86|803.86|805.63|803.63|0
1641318030000|2022-01-04 17:40:30|805.4|803.4|805.4|803.4|805.63|803.63|805.4|803.4|0
1641318040000|2022-01-04 17:40:40|805.17|803.17|804.93|802.93|805.17|803.17|804.93|802.93|0
1641318050000|2022-01-04 17:40:50|804.7|802.7|804.47|802.47|804.7|802.7|804.47|802.47|0
1641318060000|2022-01-04 17:41:00|804.7|802.7|804.93|802.93|804.93|802.93|804.7|802.7|0
1641318070000|2022-01-04 17:41:10|804.7|802.7|804.93|802.93|804.93|802.93|804.7|802.7|0
1641318080000|2022-01-04 17:41:20|804.7|802.7|805.16|803.16|805.16|803.16|804.7|802.7|0
1641318090000|2022-01-04 17:41:30|804.93|802.93|804.93|802.93|804.93|802.93|804.93|802.93|0
1641318100000|2022-01-04 17:41:40|805.04|803.04|804.93|802.93|805.04|803.04|804.93|802.93|0
1641318110000|2022-01-04 17:41:50|805.16|803.16|805.16|803.16|805.28|803.28|805.16|803.16|0
1641318120000|2022-01-04 17:42:00|804.93|802.93|804.7|802.7|804.93|802.93|804.7|802.7|0
1641318140000|2022-01-04 17:42:20|804.47|802.47|804.93|802.93|804.93|802.93|804.47|802.47|0
1641318150000|2022-01-04 17:42:30|804.7|802.7|804.47|802.47|804.7|802.7|804.47|802.47|0
1641318160000|2022-01-04 17:42:40|804.58|802.58|804.7|802.7|804.93|802.93|804.58|802.58|0
1641318170000|2022-01-04 17:42:50|804.93|802.93|804.7|802.7|804.93|802.93|804.7|802.7|0
1641318180000|2022-01-04 17:43:00|804.47|802.47|804.47|802.47|804.47|802.47|804.47|802.47|0
1641318190000|2022-01-04 17:43:10|804.24|802.24|804.24|802.24|804.24|802.24|804.01|802.01|0
1641318200000|2022-01-04 17:43:20|804.01|802.01|804.01|802.01|804.01|802.01|803.78|801.78|0
1641318210000|2022-01-04 17:43:30|803.78|801.78|804.47|802.47|804.47|802.47|803.78|801.78|0
1641318220000|2022-01-04 17:43:40|804.7|802.7|804.47|802.47|804.7|802.7|804.47|802.47|0
1641318230000|2022-01-04 17:43:50|804.7|802.7|804.58|802.58|804.7|802.7|804.58|802.58|0
1641318240000|2022-01-04 17:44:00|804.7|802.7|804.47|802.47|804.7|802.7|804.24|802.24|0
1641318250000|2022-01-04 17:44:10|804.35|802.35|804.24|802.24|804.35|802.35|804.01|802.01|0
1641318260000|2022-01-04 17:44:20|804.47|802.47|804.47|802.47|804.47|802.47|804.47|802.47|0
1641318270000|2022-01-04 17:44:30|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641318290000|2022-01-04 17:44:50|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641318300000|2022-01-04 17:45:00|804.24|802.24|804.12|802.12|804.47|802.47|804.12|802.12|0
1641318310000|2022-01-04 17:45:10|803.77|801.77|804.01|802.01|804.01|802.01|803.77|801.77|0
1641318320000|2022-01-04 17:45:20|804.47|802.47|804.47|802.47|804.47|802.47|804.47|802.47|0
1641318330000|2022-01-04 17:45:30|804.7|802.7|804.7|802.7|804.7|802.7|804.7|802.7|0
1641318340000|2022-01-04 17:45:40|804.93|802.93|804.7|802.7|804.93|802.93|804.7|802.7|0
1641318350000|2022-01-04 17:45:50|804.93|802.93|805.16|803.16|805.16|803.16|804.93|802.93|0
1641318360000|2022-01-04 17:46:00|805.39|803.39|805.39|803.39|805.39|803.39|805.39|803.39|0
1641318370000|2022-01-04 17:46:10|805.63|803.63|805.86|803.86|805.97|803.97|805.63|803.63|0
1641318380000|2022-01-04 17:46:20|805.63|803.63|805.63|803.63|805.63|803.63|805.63|803.63|0
1641318390000|2022-01-04 17:46:30|805.16|803.16|805.16|803.16|805.16|803.16|805.16|803.16|0
1641318400000|2022-01-04 17:46:40|804.93|802.93|804.7|802.7|804.93|802.93|804.47|802.47|0
1641318410000|2022-01-04 17:46:50|805.16|803.16|804.93|802.93|805.16|803.16|804.93|802.93|0
1641318420000|2022-01-04 17:47:00|804.7|802.7|804.7|802.7|804.7|802.7|804.7|802.7|0
1641318430000|2022-01-04 17:47:10|804.93|802.93|805.16|803.16|805.16|803.16|804.7|802.7|0
1641318440000|2022-01-04 17:47:20|804.93|802.93|804.93|802.93|804.93|802.93|804.93|802.93|0
1641318450000|2022-01-04 17:47:30|804.7|802.7|804.93|802.93|804.93|802.93|804.7|802.7|0
1641318460000|2022-01-04 17:47:40|805.16|803.16|804.93|802.93|805.16|803.16|804.93|802.93|0
1641318470000|2022-01-04 17:47:50|805.16|803.16|804.7|802.7|805.16|803.16|804.7|802.7|0
1641318480000|2022-01-04 17:48:00|804.47|802.47|804.24|802.24|804.47|802.47|804.24|802.24|0
1641318490000|2022-01-04 17:48:10|804|802|804|802|804|802|803.77|801.77|0
1641318500000|2022-01-04 17:48:20|803.77|801.77|802.85|800.85|803.77|801.77|802.85|800.85|0
1641318510000|2022-01-04 17:48:30|802.38|800.38|801.92|799.92|802.38|800.38|801.92|799.92|0
1641318520000|2022-01-04 17:48:40|802.15|800.15|802.85|800.85|802.85|800.85|802.15|800.15|0
1641318530000|2022-01-04 17:48:50|802.62|800.62|803.08|801.08|803.08|801.08|802.62|800.62|0
1641318540000|2022-01-04 17:49:00|802.62|800.62|803.08|801.08|803.08|801.08|802.38|800.38|0
1641318550000|2022-01-04 17:49:10|802.85|800.85|802.38|800.38|802.85|800.85|802.38|800.38|0
1641318560000|2022-01-04 17:49:20|802.62|800.62|802.62|800.62|802.62|800.62|802.15|800.15|0
1641318570000|2022-01-04 17:49:30|802.85|800.85|802.62|800.62|802.85|800.85|802.62|800.62|0
1641318580000|2022-01-04 17:49:40|802.38|800.38|802.85|800.85|802.85|800.85|802.38|800.38|0
1641318590000|2022-01-04 17:49:50|802.62|800.62|802.62|800.62|802.62|800.62|802.38|800.38|0
1641318600000|2022-01-04 17:50:00|803.08|801.08|802.85|800.85|803.08|801.08|802.62|800.62|0
1641318610000|2022-01-04 17:50:10|803.08|801.08|804|802|804|802|803.08|801.08|0
1641318620000|2022-01-04 17:50:20|803.77|801.77|803.77|801.77|803.77|801.77|803.77|801.77|0
1641318630000|2022-01-04 17:50:30|803.54|801.54|803.54|801.54|803.54|801.54|803.54|801.54|0
1641318640000|2022-01-04 17:50:40|803.65|801.65|803.77|801.77|803.77|801.77|803.65|801.65|0
1641318650000|2022-01-04 17:50:50|803.54|801.54|803.08|801.08|803.77|801.77|803.08|801.08|0
1641318670000|2022-01-04 17:51:10|803.31|801.31|803.54|801.54|803.54|801.54|803.31|801.31|0
1641318680000|2022-01-04 17:51:20|803.77|801.77|803.77|801.77|804|802|803.77|801.77|0
1641318690000|2022-01-04 17:51:30|803.54|801.54|803.54|801.54|803.65|801.65|803.54|801.54|0
1641318700000|2022-01-04 17:51:40|803.31|801.31|803.77|801.77|803.77|801.77|803.31|801.31|0
1641318710000|2022-01-04 17:51:50|804|802|803.54|801.54|804|802|803.54|801.54|0
1641318720000|2022-01-04 17:52:00|803.31|801.31|803.54|801.54|803.54|801.54|803.31|801.31|0
1641318730000|2022-01-04 17:52:10|803.31|801.31|803.31|801.31|803.54|801.54|803.31|801.31|0
1641318740000|2022-01-04 17:52:20|803.08|801.08|803.31|801.31|803.31|801.31|803.08|801.08|0
1641318750000|2022-01-04 17:52:30|803.08|801.08|802.85|800.85|803.08|801.08|802.85|800.85|0
1641318760000|2022-01-04 17:52:40|802.61|800.61|802.85|800.85|802.85|800.85|802.61|800.61|0
1641318770000|2022-01-04 17:52:50|803.08|801.08|802.61|800.61|803.08|801.08|802.61|800.61|0
1641318780000|2022-01-04 17:53:00|802.38|800.38|802.85|800.85|802.85|800.85|802.38|800.38|0
1641318790000|2022-01-04 17:53:10|802.61|800.61|802.15|800.15|802.61|800.61|801.92|799.92|0
1641318800000|2022-01-04 17:53:20|801.92|799.92|801.92|799.92|802.15|800.15|801.92|799.92|0
1641318810000|2022-01-04 17:53:30|802.03|800.03|802.03|800.03|802.03|800.03|802.03|800.03|0
1641318820000|2022-01-04 17:53:40|801.92|799.92|802.15|800.15|802.15|800.15|801.92|799.92|0
1641318830000|2022-01-04 17:53:50|801.92|799.92|801.23|799.23|801.92|799.92|801.23|799.23|0
1641318840000|2022-01-04 17:54:00|801.69|799.69|802.03|800.03|802.03|800.03|801.69|799.69|0
1641318850000|2022-01-04 17:54:10|802.15|800.15|801.92|799.92|802.15|800.15|801.92|799.92|0
1641318860000|2022-01-04 17:54:20|801.69|799.69|800.99|798.99|801.69|799.69|800.99|798.99|0
1641318870000|2022-01-04 17:54:30|800.76|798.76|800.76|798.76|800.76|798.76|800.76|798.76|0
1641318880000|2022-01-04 17:54:40|801.23|799.23|801.92|799.92|801.92|799.92|801.23|799.23|0
1641318890000|2022-01-04 17:54:50|801.69|799.69|801.69|799.69|801.69|799.69|801.69|799.69|0
1641318900000|2022-01-04 17:55:00|801.92|799.92|801.69|799.69|801.92|799.92|801.69|799.69|0
1641318910000|2022-01-04 17:55:10|801.46|799.46|801.69|799.69|801.69|799.69|801.46|799.46|0
1641318920000|2022-01-04 17:55:20|801.46|799.46|801.46|799.46|801.46|799.46|801.46|799.46|0
1641318930000|2022-01-04 17:55:30|801.23|799.23|801.23|799.23|801.46|799.46|801.23|799.23|0
1641318940000|2022-01-04 17:55:40|801.46|799.46|802.38|800.38|802.38|800.38|801.46|799.46|0
1641318950000|2022-01-04 17:55:50|802.15|800.15|801.69|799.69|802.15|800.15|801.69|799.69|0
1641318960000|2022-01-04 17:56:00|801.92|799.92|801.23|799.23|801.92|799.92|801.23|799.23|0
1641318970000|2022-01-04 17:56:10|800.76|798.76|800.3|798.3|800.99|798.99|800.3|798.3|0
1641318980000|2022-01-04 17:56:20|800.53|798.53|800.53|798.53|800.53|798.53|800.3|798.3|0
1641318990000|2022-01-04 17:56:30|800.3|798.3|800.07|798.07|800.3|798.3|800.07|798.07|0
1641319000000|2022-01-04 17:56:40|800.3|798.3|800.53|798.53|800.53|798.53|800.3|798.3|0
1641319010000|2022-01-04 17:56:50|800.3|798.3|800.3|798.3|800.3|798.3|800.3|798.3|0
1641319020000|2022-01-04 17:57:00|800.53|798.53|800.07|798.07|800.53|798.53|800.07|798.07|0
1641319030000|2022-01-04 17:57:10|799.84|797.84|799.38|797.38|799.84|797.84|799.38|797.38|0
1641319040000|2022-01-04 17:57:20|799.61|797.61|799.38|797.38|799.61|797.61|799.38|797.38|0
1641319050000|2022-01-04 17:57:30|799.61|797.61|799.84|797.84|799.84|797.84|799.61|797.61|0
1641319070000|2022-01-04 17:57:50|799.37|797.37|799.14|797.14|799.61|797.61|799.14|797.14|0
1641319080000|2022-01-04 17:58:00|799.37|797.37|799.61|797.61|799.84|797.84|799.37|797.37|0
1641319090000|2022-01-04 17:58:10|800.07|798.07|799.84|797.84|800.07|798.07|799.84|797.84|0
1641319100000|2022-01-04 17:58:20|799.61|797.61|799.37|797.37|799.61|797.61|799.37|797.37|0
1641319110000|2022-01-04 17:58:30|799.14|797.14|798.68|796.68|799.14|797.14|798.68|796.68|0
1641319120000|2022-01-04 17:58:40|798.91|796.91|799.14|797.14|799.14|797.14|798.91|796.91|0
1641319130000|2022-01-04 17:58:50|798.91|796.91|799.14|797.14|799.14|797.14|798.91|796.91|0
1641319140000|2022-01-04 17:59:00|799.37|797.37|799.37|797.37|799.37|797.37|799.37|797.37|0
1641319150000|2022-01-04 17:59:10|799.61|797.61|799.61|797.61|799.61|797.61|799.61|797.61|0
1641319160000|2022-01-04 17:59:20|799.84|797.84|799.84|797.84|799.84|797.84|799.84|797.84|0
1641319170000|2022-01-04 17:59:30|800.07|798.07|799.84|797.84|800.07|798.07|799.84|797.84|0
1641319180000|2022-01-04 17:59:40|799.61|797.61|799.61|797.61|799.61|797.61|799.61|797.61|0
1641319190000|2022-01-04 17:59:50|799.37|797.37|799.61|797.61|799.61|797.61|799.37|797.37|0
1641319200000|2022-01-04 18:00:00|799.37|797.37|799.14|797.14|799.37|797.37|799.14|797.14|0
1641319210000|2022-01-04 18:00:10|798.91|796.91|798.91|796.91|799.14|797.14|798.91|796.91|0
1641319220000|2022-01-04 18:00:20|798.68|796.68|798.91|796.91|798.91|796.91|798.68|796.68|0
1641319230000|2022-01-04 18:00:30|798.68|796.68|798.91|796.91|798.91|796.91|798.68|796.68|0
1641319240000|2022-01-04 18:00:40|799.14|797.14|797.99|795.99|799.14|797.14|797.99|795.99|0
1641319250000|2022-01-04 18:00:50|798.1|796.1|798.22|796.22|798.22|796.22|798.1|796.1|0
1641319260000|2022-01-04 18:01:00|798.68|796.68|799.14|797.14|799.14|797.14|798.68|796.68|0
1641319270000|2022-01-04 18:01:10|798.91|796.91|799.14|797.14|799.14|797.14|798.91|796.91|0
1641319280000|2022-01-04 18:01:20|798.91|796.91|799.37|797.37|799.37|797.37|798.91|796.91|0
1641319290000|2022-01-04 18:01:30|799.6|797.6|799.14|797.14|799.6|797.6|799.14|797.14|0
1641319300000|2022-01-04 18:01:40|799.37|797.37|799.14|797.14|799.37|797.37|798.91|796.91|0
1641319310000|2022-01-04 18:01:50|799.37|797.37|799.37|797.37|799.37|797.37|799.14|797.14|0
1641319320000|2022-01-04 18:02:00|799.6|797.6|799.84|797.84|799.84|797.84|799.37|797.37|0
1641319330000|2022-01-04 18:02:10|800.53|798.53|800.99|798.99|800.99|798.99|800.53|798.53|0
1641319340000|2022-01-04 18:02:20|800.76|798.76|800.76|798.76|800.76|798.76|800.76|798.76|0
1641319350000|2022-01-04 18:02:30|800.99|798.99|800.99|798.99|800.99|798.99|800.99|798.99|0
1641319360000|2022-01-04 18:02:40|801.22|799.22|800.76|798.76|801.22|799.22|800.76|798.76|0
1641319370000|2022-01-04 18:02:50|800.53|798.53|800.53|798.53|800.53|798.53|800.3|798.3|0
1641319380000|2022-01-04 18:03:00|800.76|798.76|800.76|798.76|800.76|798.76|800.76|798.76|0
1641319390000|2022-01-04 18:03:10|800.53|798.53|800.76|798.76|800.76|798.76|800.53|798.53|0
1641319400000|2022-01-04 18:03:20|800.53|798.53|800.99|798.99|800.99|798.99|800.53|798.53|0
1641319410000|2022-01-04 18:03:30|800.76|798.76|800.76|798.76|800.99|798.99|800.76|798.76|0
1641319430000|2022-01-04 18:03:50|800.53|798.53|800.76|798.76|800.76|798.76|800.53|798.53|0
1641319440000|2022-01-04 18:04:00|801.22|799.22|801.22|799.22|801.22|799.22|800.99|798.99|0
1641319450000|2022-01-04 18:04:10|800.99|798.99|801.22|799.22|801.22|799.22|800.99|798.99|0
1641319460000|2022-01-04 18:04:20|800.99|798.99|801.22|799.22|801.45|799.45|800.99|798.99|0
1641319470000|2022-01-04 18:04:30|801.45|799.45|801.22|799.22|801.45|799.45|801.22|799.22|0
1641319490000|2022-01-04 18:04:50|800.99|798.99|800.99|798.99|800.99|798.99|800.99|798.99|0
1641319500000|2022-01-04 18:05:00|800.76|798.76|801.22|799.22|801.22|799.22|800.76|798.76|0
1641319510000|2022-01-04 18:05:10|800.99|798.99|801.22|799.22|801.22|799.22|800.99|798.99|0
1641319520000|2022-01-04 18:05:20|800.99|798.99|801.68|799.68|801.68|799.68|800.99|798.99|0
1641319530000|2022-01-04 18:05:30|801.45|799.45|801.45|799.45|801.45|799.45|801.22|799.22|0
1641319540000|2022-01-04 18:05:40|801.68|799.68|801.68|799.68|801.68|799.68|801.45|799.45|0
1641319560000|2022-01-04 18:06:00|801.45|799.45|801.45|799.45|801.45|799.45|801.45|799.45|0
1641319580000|2022-01-04 18:06:20|801.68|799.68|801.45|799.45|801.68|799.68|801.45|799.45|0
1641319590000|2022-01-04 18:06:30|801.68|799.68|801.91|799.91|801.91|799.91|801.68|799.68|0
1641319600000|2022-01-04 18:06:40|801.68|799.68|801.68|799.68|801.68|799.68|801.68|799.68|0
1641319610000|2022-01-04 18:06:50|801.91|799.91|801.91|799.91|801.91|799.91|801.91|799.91|0
1641319620000|2022-01-04 18:07:00|801.68|799.68|801.91|799.91|802.03|800.03|801.68|799.68|0
1641319630000|2022-01-04 18:07:10|802.15|800.15|802.15|800.15|802.15|800.15|802.15|800.15|0
1641319640000|2022-01-04 18:07:20|801.91|799.91|802.15|800.15|802.15|800.15|801.91|799.91|0
1641319650000|2022-01-04 18:07:30|802.38|800.38|801.91|799.91|802.38|800.38|801.91|799.91|0
1641319660000|2022-01-04 18:07:40|802.15|800.15|802.38|800.38|802.38|800.38|801.91|799.91|0
1641319670000|2022-01-04 18:07:50|802.15|800.15|802.15|800.15|802.15|800.15|802.15|800.15|0
1641319680000|2022-01-04 18:08:00|803.07|801.07|803.07|801.07|803.07|801.07|803.07|801.07|0
1641319690000|2022-01-04 18:08:10|803.53|801.53|804|802|804.23|802.23|803.53|801.53|0
1641319700000|2022-01-04 18:08:20|803.53|801.53|803.07|801.07|803.53|801.53|803.07|801.07|0
1641319710000|2022-01-04 18:08:30|802.84|800.84|803.07|801.07|803.07|801.07|802.84|800.84|0
1641319720000|2022-01-04 18:08:40|803.53|801.53|803.53|801.53|803.76|801.76|803.53|801.53|0
1641319730000|2022-01-04 18:08:50|803.76|801.76|803.53|801.53|803.76|801.76|803.3|801.3|0
1641319740000|2022-01-04 18:09:00|803.3|801.3|803.53|801.53|803.53|801.53|803.3|801.3|0
1641319750000|2022-01-04 18:09:10|803.3|801.3|803.3|801.3|803.3|801.3|803.3|801.3|0
1641319760000|2022-01-04 18:09:20|803.07|801.07|803.07|801.07|803.07|801.07|803.07|801.07|0
1641319770000|2022-01-04 18:09:30|803.3|801.3|803.07|801.07|803.3|801.3|803.07|801.07|0
1641319780000|2022-01-04 18:09:40|802.84|800.84|801.68|799.68|802.84|800.84|801.68|799.68|0
1641319790000|2022-01-04 18:09:50|801.91|799.91|801.91|799.91|801.91|799.91|801.91|799.91|0
1641319800000|2022-01-04 18:10:00|802.38|800.38|802.14|800.14|802.38|800.38|801.68|799.68|0
1641319810000|2022-01-04 18:10:10|802.38|800.38|801.91|799.91|802.38|800.38|801.91|799.91|0
1641319820000|2022-01-04 18:10:20|801.68|799.68|801.45|799.45|801.68|799.68|801.45|799.45|0
1641319830000|2022-01-04 18:10:30|801.68|799.68|801.22|799.22|801.68|799.68|801.22|799.22|0
1641319840000|2022-01-04 18:10:40|801.45|799.45|801.68|799.68|801.68|799.68|801.45|799.45|0
1641319850000|2022-01-04 18:10:50|801.45|799.45|801.91|799.91|801.91|799.91|801.45|799.45|0
1641319860000|2022-01-04 18:11:00|801.79|799.79|801.91|799.91|801.91|799.91|801.68|799.68|0
1641319870000|2022-01-04 18:11:10|801.68|799.68|801.68|799.68|801.68|799.68|801.68|799.68|0
1641319880000|2022-01-04 18:11:20|801.45|799.45|800.99|798.99|801.45|799.45|800.99|798.99|0
1641319890000|2022-01-04 18:11:30|801.22|799.22|801.22|799.22|801.22|799.22|801.22|799.22|0
1641319900000|2022-01-04 18:11:40|801.45|799.45|801.45|799.45|801.45|799.45|801.45|799.45|0
1641319910000|2022-01-04 18:11:50|801.68|799.68|801.68|799.68|801.68|799.68|801.68|799.68|0
1641319920000|2022-01-04 18:12:00|801.45|799.45|801.68|799.68|801.68|799.68|801.45|799.45|0
1641319930000|2022-01-04 18:12:10|801.45|799.45|802.14|800.14|802.14|800.14|801.45|799.45|0
1641319940000|2022-01-04 18:12:20|801.91|799.91|801.68|799.68|801.91|799.91|801.68|799.68|0
1641319950000|2022-01-04 18:12:30|801.79|799.79|801.68|799.68|801.79|799.79|801.68|799.68|0
1641319960000|2022-01-04 18:12:40|801.45|799.45|800.99|798.99|801.45|799.45|800.99|798.99|0
1641319970000|2022-01-04 18:12:50|801.22|799.22|801.45|799.45|801.45|799.45|801.22|799.22|0
1641319980000|2022-01-04 18:13:00|801.33|799.33|800.99|798.99|801.33|799.33|800.99|798.99|0
1641320000000|2022-01-04 18:13:20|801.1|799.1|801.1|799.1|801.1|799.1|801.1|799.1|0
1641320010000|2022-01-04 18:13:30|801.22|799.22|801.22|799.22|801.22|799.22|801.22|799.22|0
1641320020000|2022-01-04 18:13:40|801.45|799.45|801.22|799.22|801.45|799.45|801.22|799.22|0
1641320030000|2022-01-04 18:13:50|801.45|799.45|801.22|799.22|801.45|799.45|801.22|799.22|0
1641320050000|2022-01-04 18:14:10|800.99|798.99|801.45|799.45|801.45|799.45|800.99|798.99|0
1641320060000|2022-01-04 18:14:20|801.22|799.22|800.99|798.99|801.22|799.22|800.99|798.99|0
1641320070000|2022-01-04 18:14:30|800.76|798.76|800.52|798.52|800.76|798.76|800.52|798.52|0
1641320080000|2022-01-04 18:14:40|800.29|798.29|800.52|798.52|800.52|798.52|800.29|798.29|0
1641320090000|2022-01-04 18:14:50|800.29|798.29|800.75|798.75|800.75|798.75|800.29|798.29|0
1641320100000|2022-01-04 18:15:00|800.99|798.99|801.45|799.45|801.45|799.45|800.99|798.99|0
1641320110000|2022-01-04 18:15:10|801.22|799.22|800.99|798.99|801.22|799.22|800.99|798.99|0
1641320130000|2022-01-04 18:15:30|800.75|798.75|801.22|799.22|801.22|799.22|800.75|798.75|0
1641320140000|2022-01-04 18:15:40|800.99|798.99|800.75|798.75|801.22|799.22|800.75|798.75|0
1641320150000|2022-01-04 18:15:50|800.52|798.52|799.83|797.83|800.52|798.52|799.83|797.83|0
1641320160000|2022-01-04 18:16:00|799.6|797.6|799.83|797.83|799.83|797.83|799.6|797.6|0
1641320170000|2022-01-04 18:16:10|799.6|797.6|799.14|797.14|799.6|797.6|799.14|797.14|0
1641320180000|2022-01-04 18:16:20|798.9|796.9|798.9|796.9|798.9|796.9|798.9|796.9|0
1641320190000|2022-01-04 18:16:30|799.14|797.14|798.9|796.9|799.14|797.14|798.9|796.9|0
1641320200000|2022-01-04 18:16:40|798.67|796.67|799.14|797.14|799.14|797.14|798.67|796.67|0
1641320210000|2022-01-04 18:16:50|798.9|796.9|798.9|796.9|798.9|796.9|798.78|796.78|0
1641320220000|2022-01-04 18:17:00|798.67|796.67|798.67|796.67|798.67|796.67|798.67|796.67|0
1641320230000|2022-01-04 18:17:10|798.44|796.44|798.44|796.44|798.44|796.44|798.32|796.32|0
1641320240000|2022-01-04 18:17:20|798.67|796.67|798.67|796.67|798.9|796.9|798.67|796.67|0
1641320250000|2022-01-04 18:17:30|798.9|796.9|798.9|796.9|799.14|797.14|798.9|796.9|0
1641320260000|2022-01-04 18:17:40|799.14|797.14|799.37|797.37|799.37|797.37|799.14|797.14|0
1641320270000|2022-01-04 18:17:50|799.6|797.6|799.6|797.6|799.6|797.6|799.6|797.6|0
1641320280000|2022-01-04 18:18:00|799.37|797.37|799.37|797.37|799.37|797.37|799.14|797.14|0
1641320290000|2022-01-04 18:18:10|799.14|797.14|798.9|796.9|799.14|797.14|798.9|796.9|0
1641320300000|2022-01-04 18:18:20|798.55|796.55|798.44|796.44|798.67|796.67|798.44|796.44|0
1641320310000|2022-01-04 18:18:30|798.21|796.21|798.21|796.21|798.21|796.21|798.21|796.21|0
1641320320000|2022-01-04 18:18:40|798.44|796.44|798.67|796.67|798.67|796.67|798.44|796.44|0
1641320330000|2022-01-04 18:18:50|798.9|796.9|798.67|796.67|798.9|796.9|798.67|796.67|0
1641320340000|2022-01-04 18:19:00|798.44|796.44|798.67|796.67|798.67|796.67|798.44|796.44|0
1641320350000|2022-01-04 18:19:10|798.44|796.44|798.21|796.21|798.44|796.44|798.21|796.21|0
1641320360000|2022-01-04 18:19:20|798.44|796.44|798.44|796.44|798.44|796.44|798.44|796.44|0
1641320370000|2022-01-04 18:19:30|798.55|796.55|798.9|796.9|798.9|796.9|798.55|796.55|0
1641320380000|2022-01-04 18:19:40|798.67|796.67|798.67|796.67|798.67|796.67|798.67|796.67|0
1641320390000|2022-01-04 18:19:50|798.44|796.44|798.67|796.67|798.67|796.67|798.44|796.44|0
1641320400000|2022-01-04 18:20:00|798.44|796.44|798.9|796.9|798.9|796.9|798.44|796.44|0
1641320410000|2022-01-04 18:20:10|799.13|797.13|799.13|797.13|799.13|797.13|798.9|796.9|0
1641320420000|2022-01-04 18:20:20|798.9|796.9|798.9|796.9|798.9|796.9|798.67|796.67|0
1641320430000|2022-01-04 18:20:30|799.13|797.13|799.13|797.13|799.13|797.13|799.13|797.13|0
1641320440000|2022-01-04 18:20:40|799.37|797.37|799.13|797.13|799.37|797.37|799.13|797.13|0
1641320450000|2022-01-04 18:20:50|799.37|797.37|799.37|797.37|799.37|797.37|799.13|797.13|0
1641320460000|2022-01-04 18:21:00|799.83|797.83|800.29|798.29|800.29|798.29|799.83|797.83|0
1641320470000|2022-01-04 18:21:10|800.06|798.06|800.06|798.06|800.06|798.06|800.06|798.06|0
1641320480000|2022-01-04 18:21:20|799.6|797.6|799.6|797.6|799.6|797.6|799.37|797.37|0
1641320490000|2022-01-04 18:21:30|799.83|797.83|799.71|797.71|799.83|797.83|799.6|797.6|0
1641320500000|2022-01-04 18:21:40|799.6|797.6|798.9|796.9|799.6|797.6|798.9|796.9|0
1641320510000|2022-01-04 18:21:50|798.67|796.67|798.67|796.67|798.9|796.9|798.67|796.67|0
1641320520000|2022-01-04 18:22:00|798.9|796.9|798.9|796.9|798.9|796.9|798.67|796.67|0
1641320530000|2022-01-04 18:22:10|799.01|797.01|798.9|796.9|799.13|797.13|798.9|796.9|0
1641320540000|2022-01-04 18:22:20|799.13|797.13|798.9|796.9|799.13|797.13|798.9|796.9|0
1641320550000|2022-01-04 18:22:30|798.78|796.78|798.44|796.44|798.78|796.78|798.44|796.44|0
1641320560000|2022-01-04 18:22:40|798.67|796.67|798.67|796.67|798.67|796.67|798.67|796.67|0
1641320570000|2022-01-04 18:22:50|798.44|796.44|798.44|796.44|798.44|796.44|798.44|796.44|0
1641320580000|2022-01-04 18:23:00|798.67|796.67|798.44|796.44|798.67|796.67|798.44|796.44|0
1641320590000|2022-01-04 18:23:10|798.32|796.32|798.21|796.21|798.32|796.32|798.21|796.21|0
1641320600000|2022-01-04 18:23:20|797.75|795.75|797.98|795.98|798.21|796.21|797.75|795.75|0
1641320610000|2022-01-04 18:23:30|798.21|796.21|797.98|795.98|798.44|796.44|797.98|795.98|0
1641320620000|2022-01-04 18:23:40|797.86|795.86|797.98|795.98|797.98|795.98|797.86|795.86|0
1641320630000|2022-01-04 18:23:50|798.21|796.21|797.98|795.98|798.21|796.21|797.98|795.98|0
1641320640000|2022-01-04 18:24:00|798.21|796.21|798.21|796.21|798.21|796.21|797.98|795.98|0
1641320650000|2022-01-04 18:24:10|797.98|795.98|798.44|796.44|798.44|796.44|797.98|795.98|0
1641320660000|2022-01-04 18:24:20|798.9|796.9|798.9|796.9|798.9|796.9|798.9|796.9|0
1641320670000|2022-01-04 18:24:30|799.36|797.36|799.59|797.59|800.06|798.06|799.36|797.36|0
1641320680000|2022-01-04 18:24:40|799.36|797.36|799.59|797.59|799.59|797.59|799.36|797.36|0
1641320690000|2022-01-04 18:24:50|799.83|797.83|799.83|797.83|799.83|797.83|799.83|797.83|0
1641320700000|2022-01-04 18:25:00|799.59|797.59|799.36|797.36|799.59|797.59|799.36|797.36|0
1641320710000|2022-01-04 18:25:10|799.59|797.59|798.9|796.9|799.59|797.59|798.9|796.9|0
1641320730000|2022-01-04 18:25:30|799.13|797.13|799.59|797.59|799.59|797.59|799.13|797.13|0
1641320740000|2022-01-04 18:25:40|799.36|797.36|799.83|797.83|799.83|797.83|799.36|797.36|0
1641320750000|2022-01-04 18:25:50|800.06|798.06|800.98|798.98|800.98|798.98|800.06|798.06|0
1641320760000|2022-01-04 18:26:00|800.75|798.75|801.91|799.91|801.91|799.91|800.75|798.75|0
1641320770000|2022-01-04 18:26:10|801.68|799.68|802.37|800.37|802.37|800.37|801.68|799.68|0
1641320780000|2022-01-04 18:26:20|802.14|800.14|801.91|799.91|802.14|800.14|801.91|799.91|0
1641320790000|2022-01-04 18:26:30|801.68|799.68|801.44|799.44|801.68|799.68|801.44|799.44|0
1641320800000|2022-01-04 18:26:40|801.91|799.91|802.14|800.14|802.37|800.37|801.91|799.91|0
1641320810000|2022-01-04 18:26:50|802.37|800.37|802.14|800.14|802.37|800.37|802.14|800.14|0
1641320820000|2022-01-04 18:27:00|801.91|799.91|801.44|799.44|801.91|799.91|801.44|799.44|0
1641320830000|2022-01-04 18:27:10|801.67|799.67|801.67|799.67|801.67|799.67|801.44|799.44|0
1641320840000|2022-01-04 18:27:20|801.44|799.44|801.44|799.44|801.44|799.44|801.44|799.44|0
1641320850000|2022-01-04 18:27:30|801.21|799.21|800.98|798.98|801.21|799.21|800.75|798.75|0
1641320860000|2022-01-04 18:27:40|800.75|798.75|800.75|798.75|800.98|798.98|800.75|798.75|0
1641320870000|2022-01-04 18:27:50|800.52|798.52|800.52|798.52|800.75|798.75|800.52|798.52|0
1641320880000|2022-01-04 18:28:00|800.29|798.29|800.29|798.29|800.29|798.29|800.29|798.29|0
1641320890000|2022-01-04 18:28:10|800.06|798.06|800.06|798.06|800.17|798.17|800.06|798.06|0
1641320900000|2022-01-04 18:28:20|800.29|798.29|800.29|798.29|800.52|798.52|800.29|798.29|0
1641320910000|2022-01-04 18:28:30|800.52|798.52|800.75|798.75|800.75|798.75|800.52|798.52|0
1641320920000|2022-01-04 18:28:40|800.98|798.98|800.75|798.75|800.98|798.98|800.75|798.75|0
1641320930000|2022-01-04 18:28:50|800.98|798.98|800.98|798.98|800.98|798.98|800.98|798.98|0
1641320940000|2022-01-04 18:29:00|800.75|798.75|800.75|798.75|800.75|798.75|800.52|798.52|0
1641320950000|2022-01-04 18:29:10|800.29|798.29|800.29|798.29|800.29|798.29|800.29|798.29|0
1641320960000|2022-01-04 18:29:20|800.06|798.06|800.29|798.29|800.29|798.29|800.06|798.06|0
1641320970000|2022-01-04 18:29:30|800.06|798.06|799.82|797.82|800.06|798.06|799.59|797.59|0
1641320980000|2022-01-04 18:29:40|800.06|798.06|799.82|797.82|800.06|798.06|799.82|797.82|0
1641320990000|2022-01-04 18:29:50|799.59|797.59|799.59|797.59|799.59|797.59|799.59|797.59|0
1641321000000|2022-01-04 18:30:00|799.36|797.36|799.36|797.36|799.59|797.59|799.36|797.36|0
1641321010000|2022-01-04 18:30:10|798.9|796.9|798.21|796.21|798.9|796.9|797.97|795.97|0
1641321020000|2022-01-04 18:30:20|797.97|795.97|797.74|795.74|797.97|795.97|797.74|795.74|0
1641321030000|2022-01-04 18:30:30|797.05|795.05|796.13|794.13|797.05|795.05|796.13|794.13|0
1641321040000|2022-01-04 18:30:40|795.9|793.9|795.43|793.43|795.9|793.9|795.2|793.2|0
1641321050000|2022-01-04 18:30:50|794.97|792.97|793.36|791.36|794.97|792.97|793.36|791.36|0
1641321060000|2022-01-04 18:31:00|792.89|790.89|794.28|792.28|794.28|792.28|792.89|790.89|0
1641321070000|2022-01-04 18:31:10|794.51|792.51|795.2|793.2|795.2|793.2|794.51|792.51|0
1641321080000|2022-01-04 18:31:20|794.74|792.74|794.62|792.62|794.74|792.74|794.51|792.51|0
1641321090000|2022-01-04 18:31:30|794.74|792.74|795.9|793.9|795.9|793.9|794.74|792.74|0
1641321100000|2022-01-04 18:31:40|796.13|794.13|795.43|793.43|796.13|794.13|795.2|793.2|0
1641321110000|2022-01-04 18:31:50|795.66|793.66|795.43|793.43|795.66|793.66|795.43|793.43|0
1641321120000|2022-01-04 18:32:00|795.89|793.89|796.82|794.82|796.82|794.82|795.89|793.89|0
1641321130000|2022-01-04 18:32:10|796.59|794.59|795.2|793.2|796.59|794.59|795.2|793.2|0
1641321140000|2022-01-04 18:32:20|795.43|793.43|795.2|793.2|795.66|793.66|795.2|793.2|0
1641321150000|2022-01-04 18:32:30|795.43|793.43|795.66|793.66|795.66|793.66|795.43|793.43|0
1641321160000|2022-01-04 18:32:40|795.89|793.89|796.13|794.13|796.13|794.13|795.89|793.89|0
1641321170000|2022-01-04 18:32:50|795.66|793.66|795.31|793.31|795.66|793.66|795.31|793.31|0
1641321180000|2022-01-04 18:33:00|794.74|792.74|794.97|792.97|794.97|792.97|794.74|792.74|0
1641321190000|2022-01-04 18:33:10|795.2|793.2|794.51|792.51|795.2|793.2|794.51|792.51|0
1641321200000|2022-01-04 18:33:20|794.74|792.74|794.74|792.74|794.74|792.74|794.74|792.74|0
1641321210000|2022-01-04 18:33:30|794.97|792.97|794.51|792.51|794.97|792.97|794.51|792.51|0
1641321220000|2022-01-04 18:33:40|794.62|792.62|794.74|792.74|794.74|792.74|794.62|792.62|0
1641321230000|2022-01-04 18:33:50|794.97|792.97|795.43|793.43|795.43|793.43|794.97|792.97|0
1641321240000|2022-01-04 18:34:00|794.97|792.97|794.28|792.28|794.97|792.97|794.28|792.28|0
1641321250000|2022-01-04 18:34:10|794.51|792.51|794.05|792.05|794.51|792.51|794.05|792.05|0
1641321260000|2022-01-04 18:34:20|793.59|791.59|793.59|791.59|793.82|791.82|793.59|791.59|0
1641321270000|2022-01-04 18:34:30|793.82|791.82|794.05|792.05|794.28|792.28|793.82|791.82|0
1641321280000|2022-01-04 18:34:40|793.82|791.82|793.58|791.58|793.82|791.82|793.58|791.58|0
1641321290000|2022-01-04 18:34:50|793.12|791.12|793.12|791.12|793.35|791.35|793.12|791.12|0
1641321300000|2022-01-04 18:35:00|793.35|791.35|793.35|791.35|793.82|791.82|793.35|791.35|0
1641321310000|2022-01-04 18:35:10|793.58|791.58|793.82|791.82|793.82|791.82|793.35|791.35|0
1641321320000|2022-01-04 18:35:20|793.58|791.58|792.89|790.89|793.58|791.58|792.89|790.89|0
1641321330000|2022-01-04 18:35:30|793.12|791.12|793.58|791.58|793.58|791.58|793.12|791.12|0
1641321340000|2022-01-04 18:35:40|793.35|791.35|793.82|791.82|794.28|792.28|793.35|791.35|0
1641321350000|2022-01-04 18:35:50|793.35|791.35|793.58|791.58|793.58|791.58|793.35|791.35|0
1641321360000|2022-01-04 18:36:00|793.82|791.82|793.82|791.82|793.82|791.82|793.58|791.58|0
1641321370000|2022-01-04 18:36:10|793.58|791.58|793.35|791.35|793.82|791.82|793.35|791.35|0
1641321380000|2022-01-04 18:36:20|793.58|791.58|793.35|791.35|793.58|791.58|793.35|791.35|0
1641321390000|2022-01-04 18:36:30|793.12|791.12|793.58|791.58|793.58|791.58|793.12|791.12|0
1641321400000|2022-01-04 18:36:40|793.35|791.35|793.12|791.12|793.35|791.35|793.12|791.12|0
1641321410000|2022-01-04 18:36:50|792.66|790.66|792.66|790.66|793.12|791.12|792.66|790.66|0
1641321420000|2022-01-04 18:37:00|793.12|791.12|793.35|791.35|793.35|791.35|792.89|790.89|0
1641321430000|2022-01-04 18:37:10|793.58|791.58|793.58|791.58|793.58|791.58|793.35|791.35|0
1641321440000|2022-01-04 18:37:20|793.81|791.81|793.81|791.81|793.81|791.81|793.58|791.58|0
1641321450000|2022-01-04 18:37:30|794.05|792.05|794.28|792.28|794.28|792.28|794.05|792.05|0
1641321460000|2022-01-04 18:37:40|794.05|792.05|793.81|791.81|794.05|792.05|793.58|791.58|0
1641321470000|2022-01-04 18:37:50|794.05|792.05|793.58|791.58|794.05|792.05|793.58|791.58|0
1641321480000|2022-01-04 18:38:00|793.81|791.81|793.81|791.81|793.81|791.81|793.58|791.58|0
1641321490000|2022-01-04 18:38:10|793.69|791.69|793.81|791.81|793.81|791.81|793.58|791.58|0
1641321500000|2022-01-04 18:38:20|794.05|792.05|794.05|792.05|794.05|792.05|793.81|791.81|0
1641321510000|2022-01-04 18:38:30|794.51|792.51|794.74|792.74|794.97|792.97|794.51|792.51|0
1641321520000|2022-01-04 18:38:40|794.97|792.97|794.51|792.51|794.97|792.97|794.51|792.51|0
1641321530000|2022-01-04 18:38:50|794.28|792.28|794.51|792.51|794.51|792.51|794.28|792.28|0
1641321540000|2022-01-04 18:39:00|796.12|794.12|795.89|793.89|796.35|794.35|795.89|793.89|0
1641321550000|2022-01-04 18:39:10|795.43|793.43|796.12|794.12|796.12|794.12|795.43|793.43|0
1641321560000|2022-01-04 18:39:20|795.89|793.89|796.12|794.12|796.12|794.12|795.66|793.66|0
1641321570000|2022-01-04 18:39:30|796.35|794.35|796.58|794.58|796.58|794.58|796.12|794.12|0
1641321580000|2022-01-04 18:39:40|796.82|794.82|795.89|793.89|796.82|794.82|795.89|793.89|0
1641321590000|2022-01-04 18:39:50|795.66|793.66|795.66|793.66|795.66|793.66|795.66|793.66|0
1641321600000|2022-01-04 18:40:00|795.2|793.2|794.74|792.74|795.2|793.2|794.74|792.74|0
1641321610000|2022-01-04 18:40:10|794.51|792.51|794.97|792.97|794.97|792.97|794.51|792.51|0
1641321620000|2022-01-04 18:40:20|795.2|793.2|795.43|793.43|795.43|793.43|795.2|793.2|0
1641321630000|2022-01-04 18:40:30|795.2|793.2|794.51|792.51|795.2|793.2|794.51|792.51|0
1641321640000|2022-01-04 18:40:40|794.74|792.74|794.74|792.74|794.97|792.97|794.74|792.74|0
1641321650000|2022-01-04 18:40:50|794.97|792.97|795.2|793.2|795.2|793.2|794.97|792.97|0
1641321660000|2022-01-04 18:41:00|794.97|792.97|795.2|793.2|795.2|793.2|794.97|792.97|0
1641321670000|2022-01-04 18:41:10|794.97|792.97|794.51|792.51|794.97|792.97|794.51|792.51|0
1641321680000|2022-01-04 18:41:20|794.74|792.74|794.51|792.51|794.74|792.74|794.27|792.27|0
1641321690000|2022-01-04 18:41:30|794.74|792.74|794.51|792.51|794.74|792.74|794.51|792.51|0
1641321700000|2022-01-04 18:41:40|794.27|792.27|794.97|792.97|794.97|792.97|794.27|792.27|0
1641321710000|2022-01-04 18:41:50|794.74|792.74|794.74|792.74|794.74|792.74|794.74|792.74|0
1641321720000|2022-01-04 18:42:00|794.97|792.97|795.66|793.66|795.66|793.66|794.97|792.97|0
1641321730000|2022-01-04 18:42:10|795.77|793.77|795.89|793.89|795.89|793.89|795.66|793.66|0
1641321740000|2022-01-04 18:42:20|795.66|793.66|795.43|793.43|795.66|793.66|795.43|793.43|0
1641321750000|2022-01-04 18:42:30|795.66|793.66|795.66|793.66|795.89|793.89|795.66|793.66|0
1641321760000|2022-01-04 18:42:40|795.43|793.43|795.2|793.2|795.43|793.43|795.2|793.2|0
1641321770000|2022-01-04 18:42:50|795.43|793.43|795.43|793.43|795.43|793.43|795.2|793.2|0
1641321780000|2022-01-04 18:43:00|795.66|793.66|795.89|793.89|795.89|793.89|795.66|793.66|0
1641321790000|2022-01-04 18:43:10|795.66|793.66|795.2|793.2|795.66|793.66|795.2|793.2|0
1641321800000|2022-01-04 18:43:20|794.97|792.97|795.2|793.2|795.2|793.2|794.97|792.97|0
1641321810000|2022-01-04 18:43:30|794.97|792.97|794.97|792.97|794.97|792.97|794.74|792.74|0
1641321820000|2022-01-04 18:43:40|795.2|793.2|794.97|792.97|795.2|793.2|794.97|792.97|0
1641321830000|2022-01-04 18:43:50|795.2|793.2|795.43|793.43|795.43|793.43|795.2|793.2|0
1641321840000|2022-01-04 18:44:00|795.66|793.66|795.66|793.66|795.66|793.66|795.2|793.2|0
1641321850000|2022-01-04 18:44:10|796.12|794.12|796.12|794.12|796.12|794.12|796.12|794.12|0
1641321860000|2022-01-04 18:44:20|795.89|793.89|796.35|794.35|796.58|794.58|795.89|793.89|0
1641321870000|2022-01-04 18:44:30|795.89|793.89|795.43|793.43|795.89|793.89|795.43|793.43|0
1641321880000|2022-01-04 18:44:40|794.97|792.97|795.43|793.43|795.43|793.43|794.97|792.97|0
1641321890000|2022-01-04 18:44:50|794.97|792.97|795.66|793.66|795.66|793.66|794.97|792.97|0
1641321900000|2022-01-04 18:45:00|795.89|793.89|795.43|793.43|795.89|793.89|795.43|793.43|0
1641321910000|2022-01-04 18:45:10|795.89|793.89|795.89|793.89|796.12|794.12|795.89|793.89|0
1641321920000|2022-01-04 18:45:20|795.43|793.43|795.66|793.66|795.66|793.66|795.43|793.43|0
1641321930000|2022-01-04 18:45:30|795.89|793.89|796.12|794.12|796.12|794.12|795.89|793.89|0
1641321940000|2022-01-04 18:45:40|796.35|794.35|796.35|794.35|796.46|794.46|796.35|794.35|0
1641321950000|2022-01-04 18:45:50|796.12|794.12|796.81|794.81|796.81|794.81|796.12|794.12|0
1641321960000|2022-01-04 18:46:00|796.58|794.58|796.35|794.35|796.58|794.58|796.35|794.35|0
1641321970000|2022-01-04 18:46:10|796.12|794.12|796.12|794.12|796.35|794.35|796.12|794.12|0
1641321980000|2022-01-04 18:46:20|796.58|794.58|796.58|794.58|796.69|794.69|796.58|794.58|0
1641321990000|2022-01-04 18:46:30|796.35|794.35|796.35|794.35|796.35|794.35|796.35|794.35|0
1641322000000|2022-01-04 18:46:40|796.12|794.12|795.89|793.89|796.12|794.12|795.89|793.89|0
1641322010000|2022-01-04 18:46:50|795.77|793.77|795.89|793.89|795.89|793.89|795.66|793.66|0
1641322020000|2022-01-04 18:47:00|795.66|793.66|795.43|793.43|795.66|793.66|795.43|793.43|0
1641322030000|2022-01-04 18:47:10|795.89|793.89|796.12|794.12|796.12|794.12|795.89|793.89|0
1641322040000|2022-01-04 18:47:20|795.89|793.89|795.89|793.89|795.89|793.89|795.89|793.89|0
1641322050000|2022-01-04 18:47:30|796.12|794.12|795.66|793.66|796.12|794.12|795.66|793.66|0
1641322060000|2022-01-04 18:47:40|795.43|793.43|795.2|793.2|795.43|793.43|795.2|793.2|0
1641322070000|2022-01-04 18:47:50|795.43|793.43|794.96|792.96|795.43|793.43|794.96|792.96|0
1641322080000|2022-01-04 18:48:00|795.2|793.2|795.43|793.43|795.66|793.66|795.2|793.2|0
1641322090000|2022-01-04 18:48:10|795.2|793.2|795.43|793.43|795.43|793.43|795.2|793.2|0
1641322100000|2022-01-04 18:48:20|795.2|793.2|795.66|793.66|795.66|793.66|795.2|793.2|0
1641322110000|2022-01-04 18:48:30|795.43|793.43|795.2|793.2|795.43|793.43|795.2|793.2|0
1641322120000|2022-01-04 18:48:40|794.96|792.96|795.19|793.19|795.2|793.2|794.96|792.96|0
1641322130000|2022-01-04 18:48:50|795.43|793.43|795.19|793.19|795.43|793.43|795.19|793.19|0
1641322140000|2022-01-04 18:49:00|795.43|793.43|794.96|792.96|795.43|793.43|794.96|792.96|0
1641322150000|2022-01-04 18:49:10|795.19|793.19|795.43|793.43|795.43|793.43|795.19|793.19|0
1641322160000|2022-01-04 18:49:20|795.19|793.19|794.96|792.96|795.43|793.43|794.96|792.96|0
1641322170000|2022-01-04 18:49:30|795.19|793.19|794.96|792.96|795.19|793.19|794.96|792.96|0
1641322180000|2022-01-04 18:49:40|795.19|793.19|795.19|793.19|795.19|793.19|795.19|793.19|0
1641322190000|2022-01-04 18:49:50|795.43|793.43|795.19|793.19|795.43|793.43|795.19|793.19|0
1641322200000|2022-01-04 18:50:00|794.96|792.96|794.73|792.73|794.96|792.96|794.73|792.73|0
1641322210000|2022-01-04 18:50:10|794.96|792.96|794.27|792.27|794.96|792.96|794.27|792.27|0
1641322220000|2022-01-04 18:50:20|794.5|792.5|794.27|792.27|794.73|792.73|794.27|792.27|0
1641322230000|2022-01-04 18:50:30|794.5|792.5|794.5|792.5|794.5|792.5|794.5|792.5|0
1641322240000|2022-01-04 18:50:40|794.27|792.27|794.04|792.04|794.27|792.27|794.04|792.04|0
1641322250000|2022-01-04 18:50:50|794.27|792.27|794.15|792.15|794.27|792.27|794.15|792.15|0
1641322260000|2022-01-04 18:51:00|794.27|792.27|793.58|791.58|794.5|792.5|793.58|791.58|0
1641322270000|2022-01-04 18:51:10|794.04|792.04|794.27|792.27|794.27|792.27|794.04|792.04|0
1641322280000|2022-01-04 18:51:20|794.04|792.04|794.04|792.04|794.04|792.04|793.81|791.81|0
1641322290000|2022-01-04 18:51:30|793.81|791.81|793.35|791.35|793.81|791.81|793.12|791.12|0
1641322300000|2022-01-04 18:51:40|793.12|791.12|793.35|791.35|793.35|791.35|793.12|791.12|0
1641322310000|2022-01-04 18:51:50|793.58|791.58|793.58|791.58|793.58|791.58|793.35|791.35|0
1641322320000|2022-01-04 18:52:00|793.35|791.35|793.12|791.12|793.35|791.35|793.12|791.12|0
1641322330000|2022-01-04 18:52:10|792.89|790.89|792.89|790.89|793.12|791.12|792.89|790.89|0
1641322340000|2022-01-04 18:52:20|793.12|791.12|792.89|790.89|793.12|791.12|792.89|790.89|0
1641322350000|2022-01-04 18:52:30|792.65|790.65|792.89|790.89|792.89|790.89|792.65|790.65|0
1641322360000|2022-01-04 18:52:40|792.65|790.65|792.42|790.42|792.65|790.65|792.42|790.42|0
1641322370000|2022-01-04 18:52:50|793.35|791.35|793.58|791.58|793.58|791.58|793.35|791.35|0
1641322380000|2022-01-04 18:53:00|793.35|791.35|793.58|791.58|793.58|791.58|793.35|791.35|0
1641322390000|2022-01-04 18:53:10|793.35|791.35|792.88|790.88|793.35|791.35|792.65|790.65|0
1641322400000|2022-01-04 18:53:20|793.12|791.12|792.65|790.65|793.12|791.12|792.65|790.65|0
1641322410000|2022-01-04 18:53:30|792.88|790.88|792.42|790.42|792.88|790.88|792.42|790.42|0
1641322420000|2022-01-04 18:53:40|792.65|790.65|792.42|790.42|792.65|790.65|792.42|790.42|0
1641322430000|2022-01-04 18:53:50|792.19|790.19|792.42|790.42|792.42|790.42|792.19|790.19|0
1641322440000|2022-01-04 18:54:00|792.65|790.65|792.42|790.42|792.65|790.65|792.42|790.42|0
1641322450000|2022-01-04 18:54:10|791.5|789.5|791.27|789.27|791.5|789.5|791.27|789.27|0
1641322460000|2022-01-04 18:54:20|791.5|789.5|791.5|789.5|791.5|789.5|791.5|789.5|0
1641322470000|2022-01-04 18:54:30|791.27|789.27|790.81|788.81|791.27|789.27|790.81|788.81|0
1641322480000|2022-01-04 18:54:40|790.58|788.58|791.38|789.38|791.38|789.38|790.58|788.58|0
1641322490000|2022-01-04 18:54:50|791.96|789.96|792.19|790.19|792.19|790.19|791.96|789.96|0
1641322500000|2022-01-04 18:55:00|791.96|789.96|791.96|789.96|791.96|789.96|791.96|789.96|0
1641322510000|2022-01-04 18:55:10|791.73|789.73|791.04|789.04|791.73|789.73|791.04|789.04|0
1641322520000|2022-01-04 18:55:20|791.27|789.27|791.04|789.04|791.27|789.27|791.04|789.04|0
1641322530000|2022-01-04 18:55:30|790.81|788.81|790.58|788.58|790.81|788.81|790.58|788.58|0
1641322540000|2022-01-04 18:55:40|790.35|788.35|790.81|788.81|790.81|788.81|790.35|788.35|0
1641322550000|2022-01-04 18:55:50|790.58|788.58|790.35|788.35|790.58|788.58|790.35|788.35|0
1641322560000|2022-01-04 18:56:00|790.58|788.58|791.04|789.04|791.04|789.04|790.58|788.58|0
1641322570000|2022-01-04 18:56:10|790.81|788.81|791.04|789.04|791.04|789.04|790.58|788.58|0
1641322580000|2022-01-04 18:56:20|790.81|788.81|790.58|788.58|790.81|788.81|790.58|788.58|0
1641322590000|2022-01-04 18:56:30|790.81|788.81|790.58|788.58|790.81|788.81|790.58|788.58|0
1641322600000|2022-01-04 18:56:40|790.81|788.81|790.58|788.58|790.81|788.81|790.35|788.35|0
1641322610000|2022-01-04 18:56:50|790.35|788.35|789.88|787.88|790.35|788.35|789.88|787.88|0
1641322620000|2022-01-04 18:57:00|789.42|787.42|789.42|787.42|789.42|787.42|789.19|787.19|0
1641322630000|2022-01-04 18:57:10|788.73|786.73|788.96|786.96|789.19|787.19|788.73|786.73|0
1641322640000|2022-01-04 18:57:20|789.19|787.19|789.42|787.42|789.42|787.42|789.19|787.19|0
1641322650000|2022-01-04 18:57:30|789.65|787.65|790.11|788.11|790.11|788.11|789.42|787.42|0
1641322660000|2022-01-04 18:57:40|790.35|788.35|790.23|788.23|790.58|788.58|790.23|788.23|0
1641322670000|2022-01-04 18:57:50|790.35|788.35|789.88|787.88|790.35|788.35|789.88|787.88|0
1641322680000|2022-01-04 18:58:00|790.11|788.11|790.35|788.35|790.35|788.35|790.11|788.11|0
1641322690000|2022-01-04 18:58:10|790.81|788.81|790.58|788.58|791.04|789.04|790.58|788.58|0
1641322700000|2022-01-04 18:58:20|790.35|788.35|789.65|787.65|790.35|788.35|789.65|787.65|0
1641322710000|2022-01-04 18:58:30|789.42|787.42|789.65|787.65|789.65|787.65|789.42|787.42|0
1641322720000|2022-01-04 18:58:40|789.42|787.42|789.65|787.65|789.65|787.65|789.42|787.42|0
1641322730000|2022-01-04 18:58:50|789.42|787.42|789.65|787.65|789.65|787.65|789.42|787.42|0
1641322740000|2022-01-04 18:59:00|789.88|787.88|789.42|787.42|790.11|788.11|789.42|787.42|0
1641322750000|2022-01-04 18:59:10|789.19|787.19|789.19|787.19|789.19|787.19|788.73|786.73|0
1641322760000|2022-01-04 18:59:20|789.88|787.88|789.19|787.19|789.88|787.88|789.19|787.19|0
1641322770000|2022-01-04 18:59:30|789.42|787.42|789.19|787.19|789.42|787.42|789.19|787.19|0
1641322780000|2022-01-04 18:59:40|789.42|787.42|789.42|787.42|789.65|787.65|789.42|787.42|0
1641322790000|2022-01-04 18:59:50|789.65|787.65|789.65|787.65|789.65|787.65|789.42|787.42|0
1641322800000|2022-01-04 19:00:00|789.19|787.19|789.42|787.42|789.42|787.42|789.19|787.19|0
1641322810000|2022-01-04 19:00:10|789.65|787.65|790.81|788.81|790.81|788.81|789.65|787.65|0
1641322820000|2022-01-04 19:00:20|791.04|789.04|791.04|789.04|791.5|789.5|791.04|789.04|0
1641322830000|2022-01-04 19:00:30|791.27|789.27|791.73|789.73|791.73|789.73|791.27|789.27|0
1641322840000|2022-01-04 19:00:40|791.5|789.5|791.5|789.5|791.5|789.5|791.27|789.27|0
1641322850000|2022-01-04 19:00:50|791.27|789.27|791.96|789.96|791.96|789.96|791.27|789.27|0
1641322860000|2022-01-04 19:01:00|791.73|789.73|791.96|789.96|791.96|789.96|791.5|789.5|0
1641322870000|2022-01-04 19:01:10|792.19|790.19|792.19|790.19|792.19|790.19|792.19|790.19|0
1641322880000|2022-01-04 19:01:20|791.96|789.96|792.42|790.42|792.42|790.42|791.96|789.96|0
1641322890000|2022-01-04 19:01:30|792.65|790.65|792.65|790.65|792.65|790.65|792.42|790.42|0
1641322900000|2022-01-04 19:01:40|792.19|790.19|792.19|790.19|792.42|790.42|792.19|790.19|0
1641322910000|2022-01-04 19:01:50|792.42|790.42|792.65|790.65|792.65|790.65|792.42|790.42|0
1641322920000|2022-01-04 19:02:00|792.42|790.42|792.19|790.19|792.42|790.42|792.19|790.19|0
1641322930000|2022-01-04 19:02:10|792.42|790.42|792.88|790.88|792.88|790.88|792.42|790.42|0
1641322940000|2022-01-04 19:02:20|792.65|790.65|793.11|791.11|793.11|791.11|792.65|790.65|0
1641322950000|2022-01-04 19:02:30|793.34|791.34|794.03|792.03|794.03|792.03|793.34|791.34|0
1641322960000|2022-01-04 19:02:40|794.27|792.27|794.27|792.27|794.27|792.27|794.03|792.03|0
1641322970000|2022-01-04 19:02:50|794.03|792.03|794.03|792.03|794.27|792.27|794.03|792.03|0
1641322980000|2022-01-04 19:03:00|793.8|791.8|794.03|792.03|794.03|792.03|793.8|791.8|0
1641322990000|2022-01-04 19:03:10|794.27|792.27|794.27|792.27|794.27|792.27|794.03|792.03|0
1641323010000|2022-01-04 19:03:30|793.8|791.8|793.34|791.34|793.8|791.8|793.34|791.34|0
1641323020000|2022-01-04 19:03:40|793.57|791.57|793.11|791.11|793.57|791.57|793.11|791.11|0
1641323030000|2022-01-04 19:03:50|792.88|790.88|792.65|790.65|792.88|790.88|792.65|790.65|0
1641323040000|2022-01-04 19:04:00|793.11|791.11|793.34|791.34|793.34|791.34|793.11|791.11|0
1641323050000|2022-01-04 19:04:10|793.57|791.57|793.8|791.8|793.8|791.8|793.34|791.34|0
1641323060000|2022-01-04 19:04:20|794.03|792.03|794.03|792.03|794.03|792.03|794.03|792.03|0
1641323070000|2022-01-04 19:04:30|794.26|792.26|794.5|792.5|794.5|792.5|794.26|792.26|0
1641323080000|2022-01-04 19:04:40|794.73|792.73|794.26|792.26|794.73|792.73|794.26|792.26|0
1641323090000|2022-01-04 19:04:50|794.5|792.5|794.73|792.73|794.73|792.73|794.5|792.5|0
1641323100000|2022-01-04 19:05:00|794.5|792.5|794.73|792.73|794.73|792.73|794.26|792.26|0
1641323110000|2022-01-04 19:05:10|794.5|792.5|794.03|792.03|794.5|792.5|794.03|792.03|0
1641323120000|2022-01-04 19:05:20|793.8|791.8|794.03|792.03|794.03|792.03|793.8|791.8|0
1641323130000|2022-01-04 19:05:30|794.26|792.26|794.26|792.26|794.26|792.26|794.03|792.03|0
1641323140000|2022-01-04 19:05:40|794.5|792.5|794.5|792.5|794.73|792.73|794.5|792.5|0
1641323150000|2022-01-04 19:05:50|794.96|792.96|794.73|792.73|794.96|792.96|794.73|792.73|0
1641323160000|2022-01-04 19:06:00|794.5|792.5|794.5|792.5|794.73|792.73|794.5|792.5|0
1641323170000|2022-01-04 19:06:10|794.49|792.49|794.73|792.73|794.73|792.73|794.37|792.37|0
1641323180000|2022-01-04 19:06:20|794.49|792.49|794.26|792.26|794.49|792.49|794.26|792.26|0
1641323190000|2022-01-04 19:06:30|794.03|792.03|794.03|792.03|794.03|792.03|793.91|791.91|0
1641323200000|2022-01-04 19:06:40|794.26|792.26|794.03|792.03|794.26|792.26|794.03|792.03|0
1641323210000|2022-01-04 19:06:50|793.57|791.57|793.8|791.8|793.8|791.8|793.57|791.57|0
1641323220000|2022-01-04 19:07:00|794.26|792.26|794.26|792.26|794.26|792.26|794.26|792.26|0
1641323230000|2022-01-04 19:07:10|794.49|792.49|794.03|792.03|794.49|792.49|794.03|792.03|0
1641323240000|2022-01-04 19:07:20|793.8|791.8|794.26|792.26|794.49|792.49|793.8|791.8|0
1641323250000|2022-01-04 19:07:30|794.03|792.03|794.03|792.03|794.03|792.03|794.03|792.03|0
1641323260000|2022-01-04 19:07:40|793.8|791.8|793.34|791.34|793.8|791.8|793.34|791.34|0
1641323270000|2022-01-04 19:07:50|793.11|791.11|793.34|791.34|793.34|791.34|793.11|791.11|0
1641323280000|2022-01-04 19:08:00|793.57|791.57|793.8|791.8|793.8|791.8|793.57|791.57|0
1641323290000|2022-01-04 19:08:10|793.57|791.57|793.11|791.11|793.57|791.57|793.11|791.11|0
1641323310000|2022-01-04 19:08:30|792.99|790.99|792.65|790.65|792.99|790.99|792.65|790.65|0
1641323320000|2022-01-04 19:08:40|792.42|790.42|792.42|790.42|792.42|790.42|792.42|790.42|0
1641323330000|2022-01-04 19:08:50|792.19|790.19|792.42|790.42|792.42|790.42|792.19|790.19|0
1641323340000|2022-01-04 19:09:00|792.65|790.65|792.42|790.42|792.65|790.65|792.42|790.42|0
1641323350000|2022-01-04 19:09:10|792.65|790.65|792.42|790.42|792.65|790.65|792.19|790.19|0
1641323360000|2022-01-04 19:09:20|792.19|790.19|792.42|790.42|792.42|790.42|791.96|789.96|0
1641323370000|2022-01-04 19:09:30|792.19|790.19|792.42|790.42|792.42|790.42|792.19|790.19|0
1641323380000|2022-01-04 19:09:40|792.19|790.19|792.42|790.42|792.42|790.42|792.19|790.19|0
1641323390000|2022-01-04 19:09:50|792.19|790.19|792.65|790.65|792.65|790.65|792.19|790.19|0
1641323400000|2022-01-04 19:10:00|792.42|790.42|793.34|791.34|793.34|791.34|792.42|790.42|0
1641323410000|2022-01-04 19:10:10|793.11|791.11|792.88|790.88|793.11|791.11|792.88|790.88|0
1641323420000|2022-01-04 19:10:20|792.42|790.42|791.95|789.95|792.42|790.42|791.72|789.72|0
1641323430000|2022-01-04 19:10:30|792.19|790.19|792.19|790.19|792.19|790.19|792.19|790.19|0
1641323440000|2022-01-04 19:10:40|792.42|790.42|792.65|790.65|792.65|790.65|792.19|790.19|0
1641323450000|2022-01-04 19:10:50|792.88|790.88|793.57|791.57|793.57|791.57|792.88|790.88|0
1641323460000|2022-01-04 19:11:00|793.8|791.8|794.03|792.03|794.03|792.03|793.8|791.8|0
1641323470000|2022-01-04 19:11:10|794.26|792.26|794.03|792.03|794.26|792.26|794.03|792.03|0
1641323480000|2022-01-04 19:11:20|793.57|791.57|793.57|791.57|793.57|791.57|793.11|791.11|0
1641323490000|2022-01-04 19:11:30|794.03|792.03|794.26|792.26|794.26|792.26|793.8|791.8|0
1641323500000|2022-01-04 19:11:40|794.03|792.03|793.57|791.57|794.03|792.03|793.57|791.57|0
1641323510000|2022-01-04 19:11:50|794.03|792.03|794.26|792.26|794.26|792.26|793.8|791.8|0
1641323520000|2022-01-04 19:12:00|794.03|792.03|794.49|792.49|794.49|792.49|794.03|792.03|0
1641323530000|2022-01-04 19:12:10|794.37|792.37|794.49|792.49|794.72|792.72|794.26|792.26|0
1641323540000|2022-01-04 19:12:20|795.19|793.19|794.72|792.72|795.19|793.19|794.72|792.72|0
1641323550000|2022-01-04 19:12:30|794.95|792.95|794.72|792.72|794.95|792.95|794.72|792.72|0
1641323560000|2022-01-04 19:12:40|794.95|792.95|794.95|792.95|794.95|792.95|794.72|792.72|0
1641323570000|2022-01-04 19:12:50|795.18|793.18|795.18|793.18|795.18|793.18|794.95|792.95|0
1641323580000|2022-01-04 19:13:00|794.95|792.95|794.49|792.49|794.95|792.95|794.49|792.49|0
1641323590000|2022-01-04 19:13:10|794.03|792.03|794.03|792.03|794.03|792.03|794.03|792.03|0
1641323600000|2022-01-04 19:13:20|794.49|792.49|794.72|792.72|794.72|792.72|794.49|792.49|0
1641323610000|2022-01-04 19:13:30|794.49|792.49|794.72|792.72|794.95|792.95|794.49|792.49|0
1641323620000|2022-01-04 19:13:40|794.49|792.49|794.72|792.72|794.72|792.72|794.49|792.49|0
1641323630000|2022-01-04 19:13:50|794.49|792.49|794.49|792.49|794.49|792.49|794.49|792.49|0
1641323640000|2022-01-04 19:14:00|794.26|792.26|794.26|792.26|794.26|792.26|794.26|792.26|0
1641323650000|2022-01-04 19:14:10|794.49|792.49|795.42|793.42|795.42|793.42|794.49|792.49|0
1641323660000|2022-01-04 19:14:20|795.65|793.65|795.42|793.42|795.65|793.65|795.42|793.42|0
1641323670000|2022-01-04 19:14:30|795.18|793.18|795.18|793.18|795.18|793.18|794.95|792.95|0
1641323680000|2022-01-04 19:14:40|795.41|793.41|795.88|793.88|795.88|793.88|795.41|793.41|0
1641323690000|2022-01-04 19:14:50|795.65|793.65|796.11|794.11|796.11|794.11|795.65|793.65|0
1641323700000|2022-01-04 19:15:00|796.34|794.34|796.11|794.11|796.34|794.34|796.11|794.11|0
1641323710000|2022-01-04 19:15:10|795.88|793.88|796.11|794.11|796.11|794.11|795.88|793.88|0
1641323720000|2022-01-04 19:15:20|795.88|793.88|795.41|793.41|795.88|793.88|795.41|793.41|0
1641323730000|2022-01-04 19:15:30|795.18|793.18|795.41|793.41|795.41|793.41|795.18|793.18|0
1641323740000|2022-01-04 19:15:40|795.18|793.18|795.41|793.41|795.41|793.41|795.18|793.18|0
1641323750000|2022-01-04 19:15:50|796.34|794.34|796.34|794.34|796.57|794.57|796.34|794.34|0
1641323760000|2022-01-04 19:16:00|796.57|794.57|796.57|794.57|796.57|794.57|796.57|794.57|0
1641323770000|2022-01-04 19:16:10|796.34|794.34|796.57|794.57|796.57|794.57|796.34|794.34|0
1641323780000|2022-01-04 19:16:20|796.8|794.8|797.03|795.03|797.03|795.03|796.8|794.8|0
1641323790000|2022-01-04 19:16:30|797.26|795.26|797.26|795.26|797.26|795.26|797.26|795.26|0
1641323800000|2022-01-04 19:16:40|797.72|795.72|797.26|795.26|797.72|795.72|797.26|795.26|0
1641323810000|2022-01-04 19:16:50|797.49|795.49|797.26|795.26|797.49|795.49|797.03|795.03|0
1641323820000|2022-01-04 19:17:00|797.03|795.03|796.95|794.95|797.26|795.26|796.72|794.72|0
1641323830000|2022-01-04 19:17:10|796.12|794.12|796.89|794.89|796.89|794.89|796.12|794.12|0
1641323840000|2022-01-04 19:17:20|796.65|794.65|796.03|794.03|796.65|794.65|795.39|793.39|0
1641323850000|2022-01-04 19:17:30|795.8|793.8|795.8|793.8|795.8|793.8|795.8|793.8|0
1641323860000|2022-01-04 19:17:40|795.68|793.68|795.8|793.8|795.8|793.8|795.68|793.68|0
1641323870000|2022-01-04 19:17:50|795.57|793.57|795.8|793.8|795.8|793.8|795.57|793.57|0
1641323880000|2022-01-04 19:18:00|796.03|794.03|796.03|794.03|796.03|794.03|795.8|793.8|0
1641323890000|2022-01-04 19:18:10|795.8|793.8|796.03|794.03|796.03|794.03|795.8|793.8|0
1641323900000|2022-01-04 19:18:20|795.8|793.8|795.8|793.8|795.8|793.8|795.8|793.8|0
1641323910000|2022-01-04 19:18:30|796.03|794.03|796.03|794.03|796.03|794.03|796.03|794.03|0
1641323920000|2022-01-04 19:18:40|796.26|794.26|796.49|794.49|796.49|794.49|796.26|794.26|0
1641323930000|2022-01-04 19:18:50|796.26|794.26|796.26|794.26|796.26|794.26|796.26|794.26|0
1641323940000|2022-01-04 19:19:00|796.03|794.03|795.57|793.57|796.03|794.03|795.57|793.57|0
1641323950000|2022-01-04 19:19:10|795.8|793.8|795.57|793.57|795.8|793.8|795.57|793.57|0
1641323960000|2022-01-04 19:19:20|795.33|793.33|795.57|793.57|795.57|793.57|795.1|793.1|0
1641323970000|2022-01-04 19:19:30|795.33|793.33|795.33|793.33|795.33|793.33|795.1|793.1|0
1641323990000|2022-01-04 19:19:50|795.57|793.57|795.57|793.57|795.57|793.57|795.57|793.57|0
1641324000000|2022-01-04 19:20:00|795.33|793.33|795.57|793.57|795.57|793.57|795.33|793.33|0
1641324010000|2022-01-04 19:20:10|795.8|793.8|795.57|793.57|795.8|793.8|795.57|793.57|0
1641324020000|2022-01-04 19:20:20|795.8|793.8|795.57|793.57|795.8|793.8|795.57|793.57|0
1641324030000|2022-01-04 19:20:30|795.33|793.33|795.8|793.8|795.8|793.8|795.33|793.33|0
1641324040000|2022-01-04 19:20:40|796.03|794.03|796.26|794.26|796.26|794.26|796.03|794.03|0
1641324050000|2022-01-04 19:20:50|796.03|794.03|796.26|794.26|796.26|794.26|796.03|794.03|0
1641324060000|2022-01-04 19:21:00|796.03|794.03|795.57|793.57|796.03|794.03|795.57|793.57|0
1641324070000|2022-01-04 19:21:10|795.33|793.33|795.33|793.33|795.33|793.33|795.1|793.1|0
1641324080000|2022-01-04 19:21:20|794.64|792.64|794.64|792.64|794.64|792.64|794.64|792.64|0
1641324090000|2022-01-04 19:21:30|794.41|792.41|794.41|792.41|794.41|792.41|794.41|792.41|0
1641324100000|2022-01-04 19:21:40|794.64|792.64|794.87|792.87|794.87|792.87|794.41|792.41|0
1641324110000|2022-01-04 19:21:50|795.1|793.1|794.87|792.87|795.1|793.1|794.87|792.87|0
1641324120000|2022-01-04 19:22:00|795.1|793.1|795.1|793.1|795.1|793.1|795.1|793.1|0
1641324130000|2022-01-04 19:22:10|794.87|792.87|794.87|792.87|794.87|792.87|794.64|792.64|0
1641324140000|2022-01-04 19:22:20|795.1|793.1|794.87|792.87|795.1|793.1|794.87|792.87|0
1641324150000|2022-01-04 19:22:30|794.64|792.64|794.41|792.41|794.64|792.64|794.41|792.41|0
1641324160000|2022-01-04 19:22:40|794.64|792.64|794.64|792.64|794.87|792.87|794.64|792.64|0
1641324170000|2022-01-04 19:22:50|794.41|792.41|794.41|792.41|794.41|792.41|794.41|792.41|0
1641324180000|2022-01-04 19:23:00|793.94|791.94|794.17|792.17|794.17|792.17|793.94|791.94|0
1641324190000|2022-01-04 19:23:10|793.94|791.94|794.87|792.87|794.87|792.87|793.94|791.94|0
1641324200000|2022-01-04 19:23:20|794.64|792.64|794.41|792.41|794.64|792.64|794.41|792.41|0
1641324210000|2022-01-04 19:23:30|794.64|792.64|794.64|792.64|794.64|792.64|794.64|792.64|0
1641324220000|2022-01-04 19:23:40|794.41|792.41|794.17|792.17|794.41|792.41|794.17|792.17|0
1641324240000|2022-01-04 19:24:00|793.94|791.94|793.94|791.94|793.94|791.94|793.71|791.71|0
1641324250000|2022-01-04 19:24:10|794.17|792.17|793.94|791.94|794.17|792.17|793.94|791.94|0
1641324260000|2022-01-04 19:24:20|794.17|792.17|793.94|791.94|794.17|792.17|793.94|791.94|0
1641324270000|2022-01-04 19:24:30|793.71|791.71|793.71|791.71|793.71|791.71|793.48|791.48|0
1641324280000|2022-01-04 19:24:40|793.48|791.48|793.48|791.48|793.48|791.48|793.48|791.48|0
1641324290000|2022-01-04 19:24:50|793.71|791.71|793.71|791.71|793.94|791.94|793.71|791.71|0
1641324300000|2022-01-04 19:25:00|793.48|791.48|794.17|792.17|794.17|792.17|793.48|791.48|0
1641324320000|2022-01-04 19:25:20|793.94|791.94|793.71|791.71|794.17|792.17|793.71|791.71|0
1641324330000|2022-01-04 19:25:30|793.94|791.94|793.94|791.94|793.94|791.94|793.94|791.94|0
1641324340000|2022-01-04 19:25:40|794.17|792.17|794.87|792.87|794.87|792.87|794.17|792.17|0
1641324350000|2022-01-04 19:25:50|795.1|793.1|795.33|793.33|795.33|793.33|795.1|793.1|0
1641324360000|2022-01-04 19:26:00|795.1|793.1|794.87|792.87|795.1|793.1|794.87|792.87|0
1641324370000|2022-01-04 19:26:10|795.1|793.1|795.1|793.1|795.1|793.1|795.1|793.1|0
1641324380000|2022-01-04 19:26:20|795.33|793.33|795.33|793.33|795.56|793.56|795.33|793.33|0
1641324390000|2022-01-04 19:26:30|795.56|793.56|795.33|793.33|795.56|793.56|795.33|793.33|0
1641324400000|2022-01-04 19:26:40|795.8|793.8|795.8|793.8|796.03|794.03|795.8|793.8|0
1641324410000|2022-01-04 19:26:50|796.03|794.03|796.26|794.26|796.26|794.26|796.03|794.03|0
1641324420000|2022-01-04 19:27:00|796.03|794.03|796.03|794.03|796.03|794.03|795.8|793.8|0
1641324430000|2022-01-04 19:27:10|795.8|793.8|795.33|793.33|795.8|793.8|795.33|793.33|0
1641324440000|2022-01-04 19:27:20|795.1|793.1|795.1|793.1|795.1|793.1|794.87|792.87|0
1641324450000|2022-01-04 19:27:30|795.33|793.33|795.33|793.33|795.33|793.33|795.1|793.1|0
1641324460000|2022-01-04 19:27:40|795.1|793.1|795.33|793.33|795.33|793.33|795.1|793.1|0
1641324470000|2022-01-04 19:27:50|795.1|793.1|795.33|793.33|795.33|793.33|795.1|793.1|0
1641324480000|2022-01-04 19:28:00|795.1|793.1|795.1|793.1|795.1|793.1|795.1|793.1|0
1641324490000|2022-01-04 19:28:10|795.33|793.33|795.1|793.1|795.33|793.33|795.1|793.1|0
1641324500000|2022-01-04 19:28:20|794.64|792.64|794.17|792.17|794.64|792.64|793.94|791.94|0
1641324510000|2022-01-04 19:28:30|794.4|792.4|794.17|792.17|794.4|792.4|794.17|792.17|0
1641324520000|2022-01-04 19:28:40|794.4|792.4|794.64|792.64|794.64|792.64|794.4|792.4|0
1641324530000|2022-01-04 19:28:50|794.4|792.4|794.17|792.17|794.4|792.4|794.17|792.17|0
1641324540000|2022-01-04 19:29:00|794.4|792.4|794.87|792.87|794.87|792.87|794.4|792.4|0
1641324550000|2022-01-04 19:29:10|795.1|793.1|794.87|792.87|795.1|793.1|794.87|792.87|0
1641324560000|2022-01-04 19:29:20|794.64|792.64|794.87|792.87|794.87|792.87|794.64|792.64|0
1641324570000|2022-01-04 19:29:30|794.64|792.64|794.64|792.64|794.87|792.87|794.64|792.64|0
1641324580000|2022-01-04 19:29:40|794.4|792.4|794.64|792.64|794.64|792.64|794.4|792.4|0
1641324590000|2022-01-04 19:29:50|794.87|792.87|795.33|793.33|795.33|793.33|794.87|792.87|0
1641324600000|2022-01-04 19:30:00|795.56|793.56|795.33|793.33|795.56|793.56|795.1|793.1|0
1641324610000|2022-01-04 19:30:10|795.56|793.56|796.03|794.03|796.03|794.03|795.56|793.56|0
1641324620000|2022-01-04 19:30:20|796.26|794.26|797.42|795.42|797.42|795.42|796.26|794.26|0
1641324630000|2022-01-04 19:30:30|797.88|795.88|798.58|796.58|798.58|796.58|797.88|795.88|0
1641324640000|2022-01-04 19:30:40|798.11|796.11|798.11|796.11|798.11|796.11|797.88|795.88|0
1641324650000|2022-01-04 19:30:50|797.88|795.88|797.65|795.65|797.88|795.88|797.65|795.65|0
1641324660000|2022-01-04 19:31:00|797.42|795.42|797.88|795.88|797.88|795.88|797.42|795.42|0
1641324670000|2022-01-04 19:31:10|798.11|796.11|798.81|796.81|799.04|797.04|798.11|796.11|0
1641324680000|2022-01-04 19:31:20|798.58|796.58|798.58|796.58|798.81|796.81|798.58|796.58|0
1641324690000|2022-01-04 19:31:30|799.04|797.04|798.58|796.58|799.04|797.04|798.58|796.58|0
1641324700000|2022-01-04 19:31:40|798.81|796.81|799.5|797.5|799.5|797.5|798.81|796.81|0
1641324710000|2022-01-04 19:31:50|799.27|797.27|799.27|797.27|799.27|797.27|799.27|797.27|0
1641324720000|2022-01-04 19:32:00|799.5|797.5|799.74|797.74|799.74|797.74|799.27|797.27|0
1641324730000|2022-01-04 19:32:10|799.97|797.97|801.13|799.13|801.13|799.13|799.97|797.97|0
1641324740000|2022-01-04 19:32:20|800.9|798.9|800.9|798.9|801.13|799.13|800.9|798.9|0
1641324750000|2022-01-04 19:32:30|801.59|799.59|801.59|799.59|801.59|799.59|801.59|799.59|0
1641324760000|2022-01-04 19:32:40|801.36|799.36|801.36|799.36|801.36|799.36|801.36|799.36|0
1641324770000|2022-01-04 19:32:50|800.9|798.9|800.9|798.9|800.9|798.9|800.9|798.9|0
1641324780000|2022-01-04 19:33:00|800.66|798.66|800.43|798.43|800.66|798.66|800.43|798.43|0
1641324790000|2022-01-04 19:33:10|800.66|798.66|801.59|799.59|801.59|799.59|800.66|798.66|0
1641324800000|2022-01-04 19:33:20|801.83|799.83|801.13|799.13|801.83|799.83|801.13|799.13|0
1641324810000|2022-01-04 19:33:30|800.9|798.9|801.36|799.36|801.36|799.36|800.66|798.66|0
1641324820000|2022-01-04 19:33:40|801.13|799.13|800.66|798.66|801.13|799.13|800.66|798.66|0
1641324830000|2022-01-04 19:33:50|800.9|798.9|800.9|798.9|800.9|798.9|800.66|798.66|0
1641324840000|2022-01-04 19:34:00|800.66|798.66|799.97|797.97|800.66|798.66|799.97|797.97|0
1641324850000|2022-01-04 19:34:10|799.04|797.04|798.81|796.81|799.04|797.04|798.81|796.81|0
1641324860000|2022-01-04 19:34:20|799.27|797.27|799.27|797.27|799.27|797.27|799.27|797.27|0
1641324870000|2022-01-04 19:34:30|799.5|797.5|799.61|797.61|799.61|797.61|799.5|797.5|0
1641324880000|2022-01-04 19:34:40|799.5|797.5|799.27|797.27|799.5|797.5|799.04|797.04|0
1641324890000|2022-01-04 19:34:50|799.04|797.04|799.04|797.04|799.04|797.04|799.04|797.04|0
1641324900000|2022-01-04 19:35:00|799.5|797.5|799.5|797.5|799.5|797.5|799.15|797.15|0
1641324910000|2022-01-04 19:35:10|799.27|797.27|799.27|797.27|799.27|797.27|799.27|797.27|0
1641324920000|2022-01-04 19:35:20|799.5|797.5|799.5|797.5|799.74|797.74|799.5|797.5|0
1641324930000|2022-01-04 19:35:30|799.27|797.27|799.5|797.5|799.5|797.5|799.27|797.27|0
1641324940000|2022-01-04 19:35:40|799.27|797.27|799.5|797.5|799.74|797.74|799.27|797.27|0
1641324950000|2022-01-04 19:35:50|799.73|797.73|799.27|797.27|799.73|797.73|799.27|797.27|0
1641324960000|2022-01-04 19:36:00|799.5|797.5|799.27|797.27|799.5|797.5|799.27|797.27|0
1641324970000|2022-01-04 19:36:10|799.04|797.04|799.27|797.27|799.27|797.27|799.04|797.04|0
1641324980000|2022-01-04 19:36:20|799.04|797.04|799.04|797.04|799.27|797.27|799.04|797.04|0
1641324990000|2022-01-04 19:36:30|798.57|796.57|799.04|797.04|799.04|797.04|798.57|796.57|0
1641325010000|2022-01-04 19:36:50|799.27|797.27|799.5|797.5|799.73|797.73|799.27|797.27|0
1641325020000|2022-01-04 19:37:00|799.27|797.27|799.27|797.27|799.27|797.27|798.81|796.81|0
1641325030000|2022-01-04 19:37:10|799.5|797.5|799.5|797.5|799.5|797.5|799.5|797.5|0
1641325040000|2022-01-04 19:37:20|799.04|797.04|799.04|797.04|799.27|797.27|799.04|797.04|0
1641325050000|2022-01-04 19:37:30|799.27|797.27|799.04|797.04|799.27|797.27|799.04|797.04|0
1641325070000|2022-01-04 19:37:50|799.27|797.27|799.5|797.5|799.5|797.5|799.27|797.27|0
1641325080000|2022-01-04 19:38:00|799.27|797.27|798.81|796.81|799.27|797.27|798.81|796.81|0
1641325090000|2022-01-04 19:38:10|798.57|796.57|799.04|797.04|799.04|797.04|798.57|796.57|0
1641325100000|2022-01-04 19:38:20|799.15|797.15|798.57|796.57|799.27|797.27|798.57|796.57|0
1641325110000|2022-01-04 19:38:30|798.81|796.81|798.81|796.81|798.81|796.81|798.81|796.81|0
1641325120000|2022-01-04 19:38:40|798.57|796.57|798.57|796.57|798.57|796.57|798.34|796.34|0
1641325130000|2022-01-04 19:38:50|798.34|796.34|798.34|796.34|798.34|796.34|798.34|796.34|0
1641325140000|2022-01-04 19:39:00|798.57|796.57|798.81|796.81|798.81|796.81|798.57|796.57|0
1641325150000|2022-01-04 19:39:10|799.04|797.04|798.68|796.68|799.04|797.04|798.68|796.68|0
1641325160000|2022-01-04 19:39:20|798.57|796.57|798.34|796.34|798.57|796.57|798.11|796.11|0
1641325170000|2022-01-04 19:39:30|798.57|796.57|798.57|796.57|798.57|796.57|798.57|796.57|0
1641325180000|2022-01-04 19:39:40|798.34|796.34|798.34|796.34|798.34|796.34|798.34|796.34|0
1641325190000|2022-01-04 19:39:50|798.57|796.57|798.57|796.57|798.81|796.81|798.57|796.57|0
1641325200000|2022-01-04 19:40:00|798.81|796.81|798.81|796.81|798.81|796.81|798.57|796.57|0
1641325210000|2022-01-04 19:40:10|799.04|797.04|799.27|797.27|799.5|797.5|799.04|797.04|0
1641325220000|2022-01-04 19:40:20|799.04|797.04|799.5|797.5|799.5|797.5|799.04|797.04|0
1641325230000|2022-01-04 19:40:30|799.73|797.73|799.73|797.73|799.73|797.73|799.5|797.5|0
1641325240000|2022-01-04 19:40:40|800.2|798.2|800.2|798.2|800.43|798.43|800.2|798.2|0
1641325250000|2022-01-04 19:40:50|800.43|798.43|800.66|798.66|800.66|798.66|800.43|798.43|0
1641325260000|2022-01-04 19:41:00|800.89|798.89|801.13|799.13|801.13|799.13|800.66|798.66|0
1641325270000|2022-01-04 19:41:10|801.36|799.36|801.36|799.36|801.36|799.36|801.36|799.36|0
1641325280000|2022-01-04 19:41:20|801.59|799.59|802.52|800.52|802.52|800.52|801.36|799.36|0
1641325290000|2022-01-04 19:41:30|802.29|800.29|802.29|800.29|802.52|800.52|802.29|800.29|0
1641325300000|2022-01-04 19:41:40|802.52|800.52|802.05|800.05|802.52|800.52|802.05|800.05|0
1641325310000|2022-01-04 19:41:50|801.82|799.82|801.59|799.59|801.82|799.82|801.59|799.59|0
1641325320000|2022-01-04 19:42:00|801.36|799.36|801.59|799.59|801.59|799.59|801.36|799.36|0
1641325330000|2022-01-04 19:42:10|801.82|799.82|801.82|799.82|801.82|799.82|801.82|799.82|0
1641325340000|2022-01-04 19:42:20|801.59|799.59|800.66|798.66|801.59|799.59|800.66|798.66|0
1641325350000|2022-01-04 19:42:30|800.89|798.89|800.89|798.89|800.89|798.89|800.66|798.66|0
1641325370000|2022-01-04 19:42:50|801.12|799.12|800.89|798.89|801.12|799.12|800.89|798.89|0
1641325380000|2022-01-04 19:43:00|801.12|799.12|801.47|799.47|801.59|799.59|801.12|799.12|0
1641325390000|2022-01-04 19:43:10|801.59|799.59|801.59|799.59|801.82|799.82|801.59|799.59|0
1641325400000|2022-01-04 19:43:20|801.36|799.36|802.29|800.29|802.29|800.29|801.36|799.36|0
1641325410000|2022-01-04 19:43:30|801.82|799.82|801.82|799.82|801.82|799.82|801.59|799.59|0
1641325420000|2022-01-04 19:43:40|801.59|799.59|801.59|799.59|801.59|799.59|801.59|799.59|0
1641325430000|2022-01-04 19:43:50|801.47|799.47|801.82|799.82|801.82|799.82|801.47|799.47|0
1641325440000|2022-01-04 19:44:00|802.05|800.05|801.82|799.82|802.05|800.05|801.82|799.82|0
1641325450000|2022-01-04 19:44:10|802.29|800.29|802.29|800.29|802.29|800.29|802.29|800.29|0
1641325460000|2022-01-04 19:44:20|802.52|800.52|802.52|800.52|802.52|800.52|802.52|800.52|0
1641325470000|2022-01-04 19:44:30|802.29|800.29|802.29|800.29|802.29|800.29|802.29|800.29|0
1641325480000|2022-01-04 19:44:40|802.52|800.52|802.75|800.75|802.75|800.75|802.52|800.52|0
1641325490000|2022-01-04 19:44:50|802.52|800.52|802.52|800.52|802.52|800.52|802.52|800.52|0
1641325500000|2022-01-04 19:45:00|802.05|800.05|802.52|800.52|802.52|800.52|802.05|800.05|0
1641325510000|2022-01-04 19:45:10|802.05|800.05|802.28|800.28|802.28|800.28|802.05|800.05|0
1641325520000|2022-01-04 19:45:20|802.52|800.52|802.75|800.75|802.75|800.75|802.52|800.52|0
1641325530000|2022-01-04 19:45:30|802.52|800.52|802.75|800.75|802.75|800.75|802.52|800.52|0
1641325540000|2022-01-04 19:45:40|802.98|800.98|802.52|800.52|802.98|800.98|802.52|800.52|0
1641325550000|2022-01-04 19:45:50|802.98|800.98|802.98|800.98|802.98|800.98|802.98|800.98|0
1641325570000|2022-01-04 19:46:10|802.75|800.75|802.98|800.98|802.98|800.98|802.75|800.75|0
1641325580000|2022-01-04 19:46:20|802.75|800.75|803.21|801.21|803.21|801.21|802.75|800.75|0
1641325590000|2022-01-04 19:46:30|803.09|801.09|803.21|801.21|803.21|801.21|802.98|800.98|0
1641325600000|2022-01-04 19:46:40|803.91|801.91|803.91|801.91|803.91|801.91|803.91|801.91|0
1641325610000|2022-01-04 19:46:50|803.68|801.68|803.68|801.68|803.68|801.68|803.68|801.68|0
1641325620000|2022-01-04 19:47:00|803.91|801.91|803.45|801.45|803.91|801.91|803.45|801.45|0
1641325630000|2022-01-04 19:47:10|803.68|801.68|803.91|801.91|803.91|801.91|803.68|801.68|0
1641325640000|2022-01-04 19:47:20|803.68|801.68|803.45|801.45|803.68|801.68|803.45|801.45|0
1641325650000|2022-01-04 19:47:30|802.75|800.75|802.52|800.52|802.75|800.75|802.28|800.28|0
1641325660000|2022-01-04 19:47:40|802.75|800.75|802.52|800.52|802.75|800.75|802.52|800.52|0
1641325670000|2022-01-04 19:47:50|802.75|800.75|802.75|800.75|802.75|800.75|802.75|800.75|0
1641325680000|2022-01-04 19:48:00|802.52|800.52|802.05|800.05|802.52|800.52|802.05|800.05|0
1641325690000|2022-01-04 19:48:10|802.28|800.28|802.28|800.28|802.28|800.28|802.05|800.05|0
1641325700000|2022-01-04 19:48:20|802.05|800.05|802.05|800.05|802.28|800.28|802.05|800.05|0
1641325710000|2022-01-04 19:48:30|801.82|799.82|801.82|799.82|801.82|799.82|801.59|799.59|0
1641325720000|2022-01-04 19:48:40|801.59|799.59|801.82|799.82|801.82|799.82|801.59|799.59|0
1641325730000|2022-01-04 19:48:50|802.05|800.05|801.35|799.35|802.05|800.05|801.35|799.35|0
1641325740000|2022-01-04 19:49:00|801.82|799.82|802.28|800.28|802.28|800.28|801.82|799.82|0
1641325750000|2022-01-04 19:49:10|802.52|800.52|802.52|800.52|802.52|800.52|802.28|800.28|0
1641325760000|2022-01-04 19:49:20|802.28|800.28|802.75|800.75|802.75|800.75|802.28|800.28|0
1641325770000|2022-01-04 19:49:30|802.98|800.98|802.98|800.98|802.98|800.98|802.98|800.98|0
1641325780000|2022-01-04 19:49:40|802.75|800.75|802.98|800.98|803.44|801.44|802.75|800.75|0
1641325790000|2022-01-04 19:49:50|803.21|801.21|802.98|800.98|803.21|801.21|802.98|800.98|0
1641325800000|2022-01-04 19:50:00|803.44|801.44|803.68|801.68|803.68|801.68|803.21|801.21|0
1641325810000|2022-01-04 19:50:10|803.44|801.44|804.61|802.61|804.61|802.61|803.44|801.44|0
1641325820000|2022-01-04 19:50:20|804.84|802.84|804.84|802.84|804.84|802.84|804.84|802.84|0
1641325830000|2022-01-04 19:50:30|804.61|802.61|804.61|802.61|804.61|802.61|804.61|802.61|0
1641325840000|2022-01-04 19:50:40|804.84|802.84|804.84|802.84|804.84|802.84|804.84|802.84|0
1641325850000|2022-01-04 19:50:50|804.61|802.61|804.37|802.37|804.61|802.61|804.37|802.37|0
1641325860000|2022-01-04 19:51:00|804.61|802.61|804.14|802.14|804.61|802.61|804.14|802.14|0
1641325870000|2022-01-04 19:51:10|803.91|801.91|803.21|801.21|803.91|801.91|803.21|801.21|0
1641325880000|2022-01-04 19:51:20|803.44|801.44|803.21|801.21|803.44|801.44|803.21|801.21|0
1641325890000|2022-01-04 19:51:30|802.98|800.98|803.21|801.21|803.21|801.21|802.98|800.98|0
1641325900000|2022-01-04 19:51:40|803.44|801.44|802.75|800.75|803.44|801.44|802.75|800.75|0
1641325910000|2022-01-04 19:51:50|802.51|800.51|802.75|800.75|802.75|800.75|802.51|800.51|0
1641325920000|2022-01-04 19:52:00|802.51|800.51|802.51|800.51|802.75|800.75|802.51|800.51|0
1641325930000|2022-01-04 19:52:10|802.75|800.75|802.98|800.98|802.98|800.98|802.75|800.75|0
1641325940000|2022-01-04 19:52:20|803.44|801.44|803.44|801.44|803.44|801.44|803.44|801.44|0
1641325950000|2022-01-04 19:52:30|803.21|801.21|803.68|801.68|803.68|801.68|803.21|801.21|0
1641325960000|2022-01-04 19:52:40|803.44|801.44|803.68|801.68|803.68|801.68|803.44|801.44|0
1641325970000|2022-01-04 19:52:50|803.91|801.91|803.91|801.91|803.91|801.91|803.91|801.91|0
1641325990000|2022-01-04 19:53:10|803.68|801.68|803.91|801.91|803.91|801.91|803.68|801.68|0
1641326000000|2022-01-04 19:53:20|803.68|801.68|803.91|801.91|803.91|801.91|803.68|801.68|0
1641326010000|2022-01-04 19:53:30|804.14|802.14|803.91|801.91|804.14|802.14|803.91|801.91|0
1641326030000|2022-01-04 19:53:50|803.68|801.68|803.91|801.91|804.02|802.02|803.68|801.68|0
1641326040000|2022-01-04 19:54:00|803.68|801.68|803.44|801.44|803.68|801.68|803.44|801.44|0
1641326050000|2022-01-04 19:54:10|803.21|801.21|803.44|801.44|803.44|801.44|803.21|801.21|0
1641326060000|2022-01-04 19:54:20|803.21|801.21|803.67|801.67|803.67|801.67|803.21|801.21|0
1641326070000|2022-01-04 19:54:30|803.91|801.91|803.91|801.91|803.91|801.91|803.91|801.91|0
1641326100000|2022-01-04 19:55:00|803.44|801.44|803.67|801.67|803.67|801.67|803.44|801.44|0
1641326110000|2022-01-04 19:55:10|803.91|801.91|803.91|801.91|803.91|801.91|803.91|801.91|0
1641326130000|2022-01-04 19:55:30|804.02|802.02|803.91|801.91|804.02|802.02|803.91|801.91|0
1641326150000|2022-01-04 19:55:50|803.67|801.67|804.02|802.02|804.02|802.02|803.67|801.67|0
1641326160000|2022-01-04 19:56:00|803.91|801.91|803.91|801.91|803.91|801.91|803.91|801.91|0
1641326170000|2022-01-04 19:56:10|803.67|801.67|803.67|801.67|803.67|801.67|803.67|801.67|0
1641326180000|2022-01-04 19:56:20|803.91|801.91|803.67|801.67|803.91|801.91|803.67|801.67|0
1641326190000|2022-01-04 19:56:30|803.44|801.44|803.21|801.21|803.44|801.44|803.21|801.21|0
1641326200000|2022-01-04 19:56:40|802.98|800.98|803.21|801.21|803.21|801.21|802.98|800.98|0
1641326210000|2022-01-04 19:56:50|802.98|800.98|802.74|800.74|802.98|800.98|802.74|800.74|0
1641326220000|2022-01-04 19:57:00|802.98|800.98|803.44|801.44|803.44|801.44|802.98|800.98|0
1641326230000|2022-01-04 19:57:10|803.67|801.67|803.67|801.67|803.67|801.67|803.67|801.67|0
1641326240000|2022-01-04 19:57:20|803.91|801.91|803.67|801.67|803.91|801.91|803.67|801.67|0
1641326250000|2022-01-04 19:57:30|803.44|801.44|803.44|801.44|803.44|801.44|803.21|801.21|0
1641326270000|2022-01-04 19:57:50|803.67|801.67|803.67|801.67|803.67|801.67|803.67|801.67|0
1641326280000|2022-01-04 19:58:00|803.91|801.91|803.91|801.91|803.91|801.91|803.91|801.91|0
1641326290000|2022-01-04 19:58:10|803.67|801.67|803.91|801.91|803.91|801.91|803.67|801.67|0
1641326300000|2022-01-04 19:58:20|803.67|801.67|802.98|800.98|803.67|801.67|802.74|800.74|0
1641326310000|2022-01-04 19:58:30|802.86|800.86|803.21|801.21|803.21|801.21|802.86|800.86|0
1641326320000|2022-01-04 19:58:40|803.44|801.44|803.44|801.44|803.44|801.44|803.44|801.44|0
1641326340000|2022-01-04 19:59:00|803.21|801.21|803.91|801.91|803.91|801.91|803.21|801.21|0
1641326350000|2022-01-04 19:59:10|803.67|801.67|803.67|801.67|803.67|801.67|803.67|801.67|0
1641326360000|2022-01-04 19:59:20|803.44|801.44|803.67|801.67|803.67|801.67|803.44|801.44|0
1641326370000|2022-01-04 19:59:30|803.44|801.44|803.44|801.44|803.44|801.44|803.21|801.21|0
1641326380000|2022-01-04 19:59:40|803.67|801.67|803.67|801.67|803.67|801.67|803.67|801.67|0
1641326390000|2022-01-04 19:59:50|803.55|801.55|803.44|801.44|803.55|801.55|803.44|801.44|0
1641326400000|2022-01-04 20:00:00|803.67|801.67|803.9|801.9|803.9|801.9|803.44|801.44|0
1641326410000|2022-01-04 20:00:10|803.67|801.67|803.9|801.9|804.14|802.14|803.67|801.67|0
1641326420000|2022-01-04 20:00:20|804.37|802.37|804.14|802.14|804.37|802.37|804.14|802.14|0
1641326430000|2022-01-04 20:00:30|803.67|801.67|804.14|802.14|804.14|802.14|803.44|801.44|0
1641326440000|2022-01-04 20:00:40|804.02|802.02|804.14|802.14|804.14|802.14|804.02|802.02|0
1641326450000|2022-01-04 20:00:50|804.37|802.37|804.6|802.6|804.6|802.6|804.37|802.37|0
1641326460000|2022-01-04 20:01:00|804.83|802.83|804.37|802.37|804.83|802.83|804.37|802.37|0
1641326470000|2022-01-04 20:01:10|804.6|802.6|804.83|802.83|804.83|802.83|804.6|802.6|0
1641326480000|2022-01-04 20:01:20|805.07|803.07|805.07|803.07|805.07|803.07|805.07|803.07|0
1641326500000|2022-01-04 20:01:40|805.3|803.3|805.07|803.07|805.3|803.3|805.07|803.07|0
1641326510000|2022-01-04 20:01:50|805.3|803.3|805.3|803.3|805.3|803.3|805.3|803.3|0
1641326520000|2022-01-04 20:02:00|805.07|803.07|805.3|803.3|805.3|803.3|805.07|803.07|0
1641326530000|2022-01-04 20:02:10|805.07|803.07|805.3|803.3|805.3|803.3|805.07|803.07|0
1641326540000|2022-01-04 20:02:20|805.07|803.07|805.07|803.07|805.07|803.07|805.07|803.07|0
1641326550000|2022-01-04 20:02:30|804.83|802.83|804.83|802.83|804.83|802.83|804.83|802.83|0
1641326560000|2022-01-04 20:02:40|805.07|803.07|804.83|802.83|805.07|803.07|804.83|802.83|0
1641326570000|2022-01-04 20:02:50|805.07|803.07|805.53|803.53|805.53|803.53|805.07|803.07|0
1641326580000|2022-01-04 20:03:00|805.3|803.3|805.07|803.07|805.3|803.3|805.07|803.07|0
1641326600000|2022-01-04 20:03:20|805.3|803.3|805.07|803.07|805.3|803.3|805.07|803.07|0
1641326610000|2022-01-04 20:03:30|805.3|803.3|805.53|803.53|805.53|803.53|805.3|803.3|0
1641326620000|2022-01-04 20:03:40|805.76|803.76|806|804|806|804|805.76|803.76|0
1641326630000|2022-01-04 20:03:50|805.99|803.99|805.99|803.99|805.99|803.99|805.99|803.99|0
1641326650000|2022-01-04 20:04:10|806.23|804.23|805.99|803.99|806.23|804.23|805.99|803.99|0
1641326660000|2022-01-04 20:04:20|806.23|804.23|805.99|803.99|806.23|804.23|805.99|803.99|0
1641326670000|2022-01-04 20:04:30|805.76|803.76|805.76|803.76|805.99|803.99|805.76|803.76|0
1641326680000|2022-01-04 20:04:40|805.53|803.53|805.53|803.53|805.76|803.76|805.53|803.53|0
1641326690000|2022-01-04 20:04:50|805.76|803.76|805.99|803.99|805.99|803.99|805.76|803.76|0
1641326710000|2022-01-04 20:05:10|805.76|803.76|805.76|803.76|805.76|803.76|805.76|803.76|0
1641326720000|2022-01-04 20:05:20|805.53|803.53|805.3|803.3|805.53|803.53|805.3|803.3|0
1641326730000|2022-01-04 20:05:30|805.41|803.41|805.53|803.53|805.53|803.53|805.3|803.3|0
1641326740000|2022-01-04 20:05:40|805.3|803.3|805.06|803.06|805.3|803.3|805.06|803.06|0
1641326750000|2022-01-04 20:05:50|805.3|803.3|805.3|803.3|805.3|803.3|805.3|803.3|0
1641326760000|2022-01-04 20:06:00|805.53|803.53|805.3|803.3|805.53|803.53|805.3|803.3|0
1641326770000|2022-01-04 20:06:10|805.76|803.76|805.99|803.99|805.99|803.99|805.76|803.76|0
1641326790000|2022-01-04 20:06:30|805.76|803.76|805.53|803.53|805.76|803.76|805.53|803.53|0
1641326800000|2022-01-04 20:06:40|805.76|803.76|805.76|803.76|805.76|803.76|805.76|803.76|0
1641326810000|2022-01-04 20:06:50|805.99|803.99|805.76|803.76|805.99|803.99|805.76|803.76|0
1641326830000|2022-01-04 20:07:10|805.99|803.99|805.99|803.99|805.99|803.99|805.99|803.99|0
1641326840000|2022-01-04 20:07:20|806.46|804.46|805.99|803.99|806.46|804.46|805.99|803.99|0
1641326850000|2022-01-04 20:07:30|806.23|804.23|805.99|803.99|806.23|804.23|805.99|803.99|0
1641326870000|2022-01-04 20:07:50|806.23|804.23|806.23|804.23|806.46|804.46|806.23|804.23|0
1641326880000|2022-01-04 20:08:00|805.99|803.99|806.23|804.23|806.23|804.23|805.99|803.99|0
1641326890000|2022-01-04 20:08:10|806.46|804.46|806.69|804.69|806.69|804.69|806.46|804.46|0
1641326900000|2022-01-04 20:08:20|806.46|804.46|806.46|804.46|806.46|804.46|806.46|804.46|0
1641326910000|2022-01-04 20:08:30|806.69|804.69|806.69|804.69|806.69|804.69|806.69|804.69|0
1641326920000|2022-01-04 20:08:40|806.46|804.46|806.46|804.46|806.46|804.46|806.23|804.23|0
1641326930000|2022-01-04 20:08:50|806.23|804.23|805.99|803.99|806.46|804.46|805.99|803.99|0
1641326940000|2022-01-04 20:09:00|805.53|803.53|805.76|803.76|805.76|803.76|805.53|803.53|0
1641326950000|2022-01-04 20:09:10|805.53|803.53|805.53|803.53|805.53|803.53|805.53|803.53|0
1641326960000|2022-01-04 20:09:20|805.3|803.3|805.53|803.53|805.53|803.53|805.3|803.3|0
1641326970000|2022-01-04 20:09:30|805.76|803.76|805.76|803.76|805.76|803.76|805.76|803.76|0
1641326980000|2022-01-04 20:09:40|805.99|803.99|805.76|803.76|805.99|803.99|805.76|803.76|0
1641326990000|2022-01-04 20:09:50|806.23|804.23|806.23|804.23|806.23|804.23|806.23|804.23|0
1641327000000|2022-01-04 20:10:00|806.46|804.46|806.92|804.92|806.92|804.92|806.46|804.46|0
1641327010000|2022-01-04 20:10:10|806.69|804.69|806.69|804.69|806.69|804.69|806.69|804.69|0
1641327020000|2022-01-04 20:10:20|806.92|804.92|806.92|804.92|807.15|805.15|806.92|804.92|0
1641327030000|2022-01-04 20:10:30|807.39|805.39|807.15|805.15|807.39|805.39|807.15|805.15|0
1641327040000|2022-01-04 20:10:40|807.39|805.39|807.15|805.15|807.39|805.39|807.15|805.15|0
1641327050000|2022-01-04 20:10:50|807.62|805.62|807.85|805.85|807.85|805.85|807.62|805.62|0
1641327060000|2022-01-04 20:11:00|807.39|805.39|808.08|806.08|808.08|806.08|807.39|805.39|0
1641327070000|2022-01-04 20:11:10|808.32|806.32|808.32|806.32|808.55|806.55|808.32|806.32|0
1641327080000|2022-01-04 20:11:20|808.08|806.08|808.08|806.08|808.32|806.32|807.85|805.85|0
1641327090000|2022-01-04 20:11:30|807.85|805.85|808.08|806.08|808.08|806.08|807.85|805.85|0
1641327100000|2022-01-04 20:11:40|807.85|805.85|808.32|806.32|808.32|806.32|807.85|805.85|0
1641327110000|2022-01-04 20:11:50|808.08|806.08|807.85|805.85|808.08|806.08|807.85|805.85|0
1641327120000|2022-01-04 20:12:00|807.62|805.62|807.39|805.39|807.62|805.62|807.39|805.39|0
1641327130000|2022-01-04 20:12:10|807.62|805.62|807.62|805.62|807.62|805.62|807.39|805.39|0
1641327140000|2022-01-04 20:12:20|808.32|806.32|808.55|806.55|808.55|806.55|808.32|806.32|0
1641327150000|2022-01-04 20:12:30|808.32|806.32|808.32|806.32|808.32|806.32|808.08|806.08|0
1641327160000|2022-01-04 20:12:40|808.55|806.55|808.55|806.55|808.55|806.55|808.55|806.55|0
1641327170000|2022-01-04 20:12:50|808.32|806.32|808.08|806.08|808.32|806.32|808.08|806.08|0
1641327180000|2022-01-04 20:13:00|807.85|805.85|807.62|805.62|807.85|805.85|807.62|805.62|0
1641327190000|2022-01-04 20:13:10|807.39|805.39|807.15|805.15|807.39|805.39|807.15|805.15|0
1641327200000|2022-01-04 20:13:20|807.39|805.39|807.39|805.39|807.39|805.39|807.39|805.39|0
1641327210000|2022-01-04 20:13:30|807.62|805.62|807.39|805.39|807.62|805.62|807.39|805.39|0
1641327220000|2022-01-04 20:13:40|807.62|805.62|807.39|805.39|807.62|805.62|807.15|805.15|0
1641327230000|2022-01-04 20:13:50|807.62|805.62|808.08|806.08|808.08|806.08|807.62|805.62|0
1641327250000|2022-01-04 20:14:10|807.85|805.85|807.96|805.96|807.96|805.96|807.85|805.85|0
1641327260000|2022-01-04 20:14:20|808.08|806.08|808.08|806.08|808.08|806.08|808.08|806.08|0
1641327270000|2022-01-04 20:14:30|808.32|806.32|808.32|806.32|808.32|806.32|808.32|806.32|0
1641327280000|2022-01-04 20:14:40|808.08|806.08|807.85|805.85|808.08|806.08|807.85|805.85|0
1641327290000|2022-01-04 20:14:50|808.08|806.08|807.85|805.85|808.08|806.08|807.85|805.85|0
1641327300000|2022-01-04 20:15:00|808.08|806.08|808.32|806.32|808.32|806.32|808.08|806.08|0
1641327310000|2022-01-04 20:15:10|808.55|806.55|808.55|806.55|808.78|806.78|808.55|806.55|0
1641327320000|2022-01-04 20:15:20|808.32|806.32|808.08|806.08|808.32|806.32|808.08|806.08|0
1641327330000|2022-01-04 20:15:30|808.32|806.32|808.55|806.55|808.55|806.55|808.32|806.32|0
1641327340000|2022-01-04 20:15:40|808.32|806.32|808.78|806.78|808.78|806.78|808.32|806.32|0
1641327350000|2022-01-04 20:15:50|808.55|806.55|808.55|806.55|809.01|807.01|808.55|806.55|0
1641327360000|2022-01-04 20:16:00|808.32|806.32|808.08|806.08|808.32|806.32|808.08|806.08|0
1641327380000|2022-01-04 20:16:20|807.85|805.85|807.39|805.39|807.85|805.85|807.39|805.39|0
1641327390000|2022-01-04 20:16:30|807.15|805.15|806.92|804.92|807.15|805.15|806.92|804.92|0
1641327400000|2022-01-04 20:16:40|806.69|804.69|806.69|804.69|806.69|804.69|806.69|804.69|0
1641327410000|2022-01-04 20:16:50|806.92|804.92|806.92|804.92|806.92|804.92|806.69|804.69|0
1641327420000|2022-01-04 20:17:00|807.15|805.15|807.15|805.15|807.38|805.38|807.15|805.15|0
1641327430000|2022-01-04 20:17:10|807.38|805.38|807.62|805.62|808.08|806.08|807.38|805.38|0
1641327440000|2022-01-04 20:17:20|807.38|805.38|807.85|805.85|808.08|806.08|807.38|805.38|0
1641327450000|2022-01-04 20:17:30|808.08|806.08|808.78|806.78|808.78|806.78|808.08|806.08|0
1641327460000|2022-01-04 20:17:40|808.31|806.31|808.08|806.08|808.31|806.31|808.08|806.08|0
1641327470000|2022-01-04 20:17:50|807.85|805.85|807.85|805.85|808.08|806.08|807.85|805.85|0
1641327480000|2022-01-04 20:18:00|808.08|806.08|808.31|806.31|808.31|806.31|808.08|806.08|0
1641327490000|2022-01-04 20:18:10|808.55|806.55|808.55|806.55|808.78|806.78|808.55|806.55|0
1641327500000|2022-01-04 20:18:20|808.78|806.78|808.31|806.31|808.78|806.78|808.31|806.31|0
1641327510000|2022-01-04 20:18:30|808.08|806.08|807.85|805.85|808.08|806.08|807.85|805.85|0
1641327520000|2022-01-04 20:18:40|808.08|806.08|808.08|806.08|808.08|806.08|807.85|805.85|0
1641327530000|2022-01-04 20:18:50|807.85|805.85|807.62|805.62|807.85|805.85|807.62|805.62|0
1641327540000|2022-01-04 20:19:00|807.85|805.85|807.62|805.62|807.85|805.85|807.62|805.62|0
1641327550000|2022-01-04 20:19:10|807.38|805.38|807.62|805.62|807.62|805.62|807.38|805.38|0
1641327560000|2022-01-04 20:19:20|807.85|805.85|807.85|805.85|808.08|806.08|807.85|805.85|0
1641327570000|2022-01-04 20:19:30|807.62|805.62|807.85|805.85|807.85|805.85|807.62|805.62|0
1641327590000|2022-01-04 20:19:50|808.08|806.08|808.08|806.08|808.08|806.08|808.08|806.08|0
1641327600000|2022-01-04 20:20:00|808.31|806.31|808.31|806.31|808.31|806.31|808.31|806.31|0
1641327610000|2022-01-04 20:20:10|808.43|806.43|808.55|806.55|808.55|806.55|808.31|806.31|0
1641327620000|2022-01-04 20:20:20|808.31|806.31|809.01|807.01|809.01|807.01|808.31|806.31|0
1641327630000|2022-01-04 20:20:30|809.24|807.24|810.64|808.64|811.11|809.11|809.24|807.24|0
1641327640000|2022-01-04 20:20:40|810.41|808.41|811.34|809.34|811.57|809.57|810.41|808.41|0
1641327650000|2022-01-04 20:20:50|811.57|809.57|811.11|809.11|811.57|809.57|811.11|809.11|0
1641327660000|2022-01-04 20:21:00|810.87|808.87|810.41|808.41|810.87|808.87|810.41|808.41|0
1641327670000|2022-01-04 20:21:10|810.87|808.87|810.87|808.87|810.87|808.87|810.87|808.87|0
1641327680000|2022-01-04 20:21:20|810.64|808.64|809.94|807.94|810.64|808.64|809.94|807.94|0
1641327690000|2022-01-04 20:21:30|809.48|807.48|809.24|807.24|809.48|807.48|809.24|807.24|0
1641327700000|2022-01-04 20:21:40|809.48|807.48|809.24|807.24|809.48|807.48|809.24|807.24|0
1641327710000|2022-01-04 20:21:50|809.01|807.01|809.48|807.48|809.48|807.48|809.01|807.01|0
1641327720000|2022-01-04 20:22:00|809.71|807.71|809.48|807.48|809.94|807.94|809.48|807.48|0
1641327730000|2022-01-04 20:22:10|809.36|807.36|809.71|807.71|809.71|807.71|809.36|807.36|0
1641327740000|2022-01-04 20:22:20|809.94|807.94|810.17|808.17|810.17|808.17|809.94|807.94|0
1641327750000|2022-01-04 20:22:30|810.64|808.64|810.87|808.87|810.87|808.87|810.64|808.64|0
1641327760000|2022-01-04 20:22:40|810.64|808.64|810.17|808.17|810.64|808.64|810.17|808.17|0
1641327770000|2022-01-04 20:22:50|810.41|808.41|810.17|808.17|810.41|808.41|810.17|808.17|0
1641327780000|2022-01-04 20:23:00|810.41|808.41|809.48|807.48|810.41|808.41|809.48|807.48|0
1641327790000|2022-01-04 20:23:10|809.71|807.71|809.94|807.94|809.94|807.94|809.71|807.71|0
1641327800000|2022-01-04 20:23:20|810.17|808.17|810.41|808.41|810.41|808.41|810.17|808.17|0
1641327810000|2022-01-04 20:23:30|810.17|808.17|810.41|808.41|810.41|808.41|809.94|807.94|0
1641327820000|2022-01-04 20:23:40|810.17|808.17|810.17|808.17|810.17|808.17|810.17|808.17|0
1641327830000|2022-01-04 20:23:50|810.41|808.41|809.71|807.71|810.41|808.41|809.71|807.71|0
1641327840000|2022-01-04 20:24:00|809.94|807.94|810.17|808.17|810.17|808.17|809.71|807.71|0
1641327850000|2022-01-04 20:24:10|809.94|807.94|809.94|807.94|810.41|808.41|809.71|807.71|0
1641327860000|2022-01-04 20:24:20|810.17|808.17|809.94|807.94|810.17|808.17|809.71|807.71|0
1641327870000|2022-01-04 20:24:30|809.71|807.71|809.24|807.24|809.71|807.71|809.24|807.24|0
1641327890000|2022-01-04 20:24:50|809.48|807.48|810.17|808.17|810.17|808.17|809.48|807.48|0
1641327900000|2022-01-04 20:25:00|810.41|808.41|810.41|808.41|810.41|808.41|810.41|808.41|0
1641327910000|2022-01-04 20:25:10|810.17|808.17|810.41|808.41|810.41|808.41|810.17|808.17|0
1641327920000|2022-01-04 20:25:20|810.64|808.64|810.87|808.87|810.87|808.87|810.64|808.64|0
1641327930000|2022-01-04 20:25:30|811.1|809.1|810.87|808.87|811.1|809.1|810.87|808.87|0
1641327940000|2022-01-04 20:25:40|810.64|808.64|810.41|808.41|810.64|808.64|810.41|808.41|0
1641327950000|2022-01-04 20:25:50|810.17|808.17|809.71|807.71|810.17|808.17|809.71|807.71|0
1641327960000|2022-01-04 20:26:00|809.47|807.47|809.47|807.47|809.47|807.47|809.24|807.24|0
1641327970000|2022-01-04 20:26:10|809.24|807.24|809.24|807.24|809.24|807.24|809.24|807.24|0
1641327980000|2022-01-04 20:26:20|809.47|807.47|809.24|807.24|809.47|807.47|809.24|807.24|0
1641327990000|2022-01-04 20:26:30|809.01|807.01|809.01|807.01|809.24|807.24|809.01|807.01|0
1641328000000|2022-01-04 20:26:40|809.24|807.24|809.47|807.47|809.47|807.47|809.24|807.24|0
1641328010000|2022-01-04 20:26:50|809.24|807.24|809.24|807.24|809.24|807.24|809.01|807.01|0
1641328020000|2022-01-04 20:27:00|809.47|807.47|809.71|807.71|809.71|807.71|809.24|807.24|0
1641328030000|2022-01-04 20:27:10|809.94|807.94|809.94|807.94|810.17|808.17|809.94|807.94|0
1641328040000|2022-01-04 20:27:20|810.17|808.17|809.71|807.71|810.17|808.17|809.71|807.71|0
1641328050000|2022-01-04 20:27:30|809.47|807.47|810.17|808.17|810.17|808.17|809.47|807.47|0
1641328060000|2022-01-04 20:27:40|810.4|808.4|810.64|808.64|810.64|808.64|810.4|808.4|0
1641328070000|2022-01-04 20:27:50|810.4|808.4|810.17|808.17|810.4|808.4|810.17|808.17|0
1641328080000|2022-01-04 20:28:00|809.94|807.94|809.71|807.71|810.17|808.17|809.71|807.71|0
1641328090000|2022-01-04 20:28:10|809.94|807.94|810.17|808.17|810.17|808.17|809.71|807.71|0
1641328100000|2022-01-04 20:28:20|809.71|807.71|810.17|808.17|810.17|808.17|809.71|807.71|0
1641328110000|2022-01-04 20:28:30|810.64|808.64|810.87|808.87|810.87|808.87|810.64|808.64|0
1641328120000|2022-01-04 20:28:40|810.64|808.64|810.87|808.87|810.87|808.87|810.64|808.64|0
1641328130000|2022-01-04 20:28:50|810.64|808.64|810.87|808.87|810.87|808.87|810.64|808.64|0
1641328140000|2022-01-04 20:29:00|811.1|809.1|811.8|809.8|811.8|809.8|810.87|808.87|0
1641328150000|2022-01-04 20:29:10|811.57|809.57|811.34|809.34|811.57|809.57|811.34|809.34|0
1641328160000|2022-01-04 20:29:20|811.1|809.1|811.34|809.34|811.34|809.34|811.1|809.1|0
1641328170000|2022-01-04 20:29:30|811.57|809.57|811.57|809.57|811.57|809.57|811.57|809.57|0
1641328180000|2022-01-04 20:29:40|811.1|809.1|810.87|808.87|811.1|809.1|810.87|808.87|0
1641328190000|2022-01-04 20:29:50|811.1|809.1|811.34|809.34|811.34|809.34|811.1|809.1|0
1641328200000|2022-01-04 20:30:00|811.57|809.57|810.87|808.87|811.57|809.57|810.87|808.87|0
1641328210000|2022-01-04 20:30:10|810.64|808.64|810.64|808.64|810.64|808.64|810.64|808.64|0
1641328220000|2022-01-04 20:30:20|810.87|808.87|811.1|809.1|811.1|809.1|810.87|808.87|0
1641328230000|2022-01-04 20:30:30|811.33|809.33|810.87|808.87|811.33|809.33|810.87|808.87|0
1641328240000|2022-01-04 20:30:40|810.64|808.64|810.64|808.64|810.64|808.64|810.64|808.64|0
1641328250000|2022-01-04 20:30:50|810.4|808.4|809.71|807.71|810.4|808.4|809.71|807.71|0
1641328260000|2022-01-04 20:31:00|809.94|807.94|809.94|807.94|809.94|807.94|809.71|807.71|0
1641328270000|2022-01-04 20:31:10|809.71|807.71|809.47|807.47|809.71|807.71|809.47|807.47|0
1641328280000|2022-01-04 20:31:20|809.01|807.01|808.54|806.54|809.01|807.01|808.54|806.54|0
1641328290000|2022-01-04 20:31:30|808.77|806.77|808.77|806.77|808.77|806.77|808.65|806.65|0
1641328300000|2022-01-04 20:31:40|809.01|807.01|808.77|806.77|809.01|807.01|808.54|806.54|0
1641328310000|2022-01-04 20:31:50|808.54|806.54|808.77|806.77|808.77|806.77|808.54|806.54|0
1641328320000|2022-01-04 20:32:00|808.54|806.54|809.01|807.01|809.01|807.01|808.54|806.54|0
1641328330000|2022-01-04 20:32:10|808.77|806.77|808.54|806.54|808.77|806.77|808.54|806.54|0
1641328340000|2022-01-04 20:32:20|808.31|806.31|808.54|806.54|808.54|806.54|808.31|806.31|0
1641328350000|2022-01-04 20:32:30|809.01|807.01|809.24|807.24|809.24|807.24|809.01|807.01|0
1641328360000|2022-01-04 20:32:40|808.77|806.77|809.24|807.24|809.24|807.24|808.77|806.77|0
1641328370000|2022-01-04 20:32:50|809.01|807.01|809.01|807.01|809.24|807.24|809.01|807.01|0
1641328380000|2022-01-04 20:33:00|808.77|806.77|809.7|807.7|809.7|807.7|808.77|806.77|0
1641328390000|2022-01-04 20:33:10|809.94|807.94|809.94|807.94|810.4|808.4|809.94|807.94|0
1641328400000|2022-01-04 20:33:20|810.17|808.17|809.94|807.94|810.17|808.17|809.94|807.94|0
1641328410000|2022-01-04 20:33:30|810.17|808.17|810.4|808.4|810.4|808.4|810.17|808.17|0
1641328420000|2022-01-04 20:33:40|810.17|808.17|809.7|807.7|810.17|808.17|809.7|807.7|0
1641328430000|2022-01-04 20:33:50|810.4|808.4|810.64|808.64|810.64|808.64|810.4|808.4|0
1641328440000|2022-01-04 20:34:00|810.4|808.4|810.4|808.4|810.64|808.64|810.4|808.4|0
1641328450000|2022-01-04 20:34:10|810.17|808.17|810.64|808.64|810.87|808.87|810.17|808.17|0
1641328460000|2022-01-04 20:34:20|810.87|808.87|810.87|808.87|811.1|809.1|810.87|808.87|0
1641328470000|2022-01-04 20:34:30|810.64|808.64|810.4|808.4|810.64|808.64|810.4|808.4|0
1641328480000|2022-01-04 20:34:40|810.17|808.17|809.7|807.7|810.17|808.17|809.7|807.7|0
1641328490000|2022-01-04 20:34:50|809.47|807.47|809.47|807.47|809.47|807.47|809.24|807.24|0
1641328500000|2022-01-04 20:35:00|809.01|807.01|809.66|807.66|809.89|807.89|809.01|807.01|0
1641328510000|2022-01-04 20:35:10|810.12|808.12|810.35|808.35|810.35|808.35|810.12|808.12|0
1641328520000|2022-01-04 20:35:20|810.12|808.12|809.08|807.08|810.12|808.12|809.08|807.08|0
1641328530000|2022-01-04 20:35:30|809.31|807.31|809.31|807.31|809.31|807.31|809.31|807.31|0
1641328540000|2022-01-04 20:35:40|808.85|806.85|809.78|807.78|809.78|807.78|808.85|806.85|0
1641328550000|2022-01-04 20:35:50|810.01|808.01|810.71|808.71|810.71|808.71|810.01|808.01|0
1641328560000|2022-01-04 20:36:00|810.48|808.48|810.25|808.25|810.48|808.48|810.25|808.25|0
1641328570000|2022-01-04 20:36:10|810.71|808.71|810.71|808.71|810.71|808.71|810.48|808.48|0
1641328580000|2022-01-04 20:36:20|810.25|808.25|810.01|808.01|810.48|808.48|810.01|808.01|0
1641328590000|2022-01-04 20:36:30|810.25|808.25|810.01|808.01|810.25|808.25|810.01|808.01|0
1641328600000|2022-01-04 20:36:40|809.78|807.78|809.78|807.78|809.78|807.78|809.55|807.55|0
1641328610000|2022-01-04 20:36:50|809.55|807.55|809.55|807.55|809.55|807.55|809.31|807.31|0
1641328620000|2022-01-04 20:37:00|809.78|807.78|809.08|807.08|809.78|807.78|808.85|806.85|0
1641328630000|2022-01-04 20:37:10|809.31|807.31|809.08|807.08|809.31|807.31|809.08|807.08|0
1641328640000|2022-01-04 20:37:20|809.78|807.78|809.55|807.55|809.78|807.78|809.55|807.55|0
1641328650000|2022-01-04 20:37:30|809.78|807.78|810.01|808.01|810.01|808.01|809.55|807.55|0
1641328660000|2022-01-04 20:37:40|809.78|807.78|809.78|807.78|809.78|807.78|809.55|807.55|0
1641328670000|2022-01-04 20:37:50|810.01|808.01|809.78|807.78|810.01|808.01|809.78|807.78|0
1641328680000|2022-01-04 20:38:00|809.89|807.89|810.01|808.01|810.01|808.01|809.78|807.78|0
1641328690000|2022-01-04 20:38:10|809.78|807.78|808.85|806.85|809.78|807.78|808.85|806.85|0
1641328700000|2022-01-04 20:38:20|809.08|807.08|809.31|807.31|809.31|807.31|808.85|806.85|0
1641328710000|2022-01-04 20:38:30|809.08|807.08|809.31|807.31|809.31|807.31|809.08|807.08|0
1641328720000|2022-01-04 20:38:40|809.55|807.55|809.31|807.31|809.55|807.55|809.31|807.31|0
1641328730000|2022-01-04 20:38:50|809.55|807.55|809.78|807.78|809.78|807.78|809.55|807.55|0
1641328740000|2022-01-04 20:39:00|809.55|807.55|809.78|807.78|809.78|807.78|809.55|807.55|0
1641328750000|2022-01-04 20:39:10|810.01|808.01|810.24|808.24|810.24|808.24|810.01|808.01|0
1641328760000|2022-01-04 20:39:20|810.01|808.01|810.01|808.01|810.24|808.24|810.01|808.01|0
1641328770000|2022-01-04 20:39:30|810.24|808.24|810.24|808.24|810.48|808.48|810.24|808.24|0
1641328780000|2022-01-04 20:39:40|810.48|808.48|810.48|808.48|810.94|808.94|810.48|808.48|0
1641328790000|2022-01-04 20:39:50|810.24|808.24|809.78|807.78|810.24|808.24|809.78|807.78|0
1641328800000|2022-01-04 20:40:00|810.01|808.01|810.24|808.24|810.24|808.24|810.01|808.01|0
1641328810000|2022-01-04 20:40:10|809.55|807.55|809.78|807.78|809.78|807.78|809.31|807.31|0
1641328820000|2022-01-04 20:40:20|810.01|808.01|810.48|808.48|810.48|808.48|810.01|808.01|0
1641328830000|2022-01-04 20:40:30|811.17|809.17|811.17|809.17|811.17|809.17|811.17|809.17|0
1641328840000|2022-01-04 20:40:40|811.64|809.64|811.41|809.41|811.64|809.64|811.17|809.17|0
1641328850000|2022-01-04 20:40:50|811.17|809.17|811.41|809.41|811.41|809.41|811.17|809.17|0
1641328860000|2022-01-04 20:41:00|811.17|809.17|810.94|808.94|811.17|809.17|810.94|808.94|0
1641328870000|2022-01-04 20:41:10|811.17|809.17|810.94|808.94|811.17|809.17|810.94|808.94|0
1641328880000|2022-01-04 20:41:20|810.24|808.24|809.78|807.78|810.24|808.24|809.78|807.78|0
1641328890000|2022-01-04 20:41:30|810.01|808.01|810.01|808.01|810.01|808.01|809.78|807.78|0
1641328900000|2022-01-04 20:41:40|809.78|807.78|809.78|807.78|809.78|807.78|809.55|807.55|0
1641328910000|2022-01-04 20:41:50|809.55|807.55|809.55|807.55|809.78|807.78|809.55|807.55|0
1641328920000|2022-01-04 20:42:00|810.01|808.01|810.24|808.24|810.24|808.24|810.01|808.01|0
1641328930000|2022-01-04 20:42:10|810.48|808.48|810.94|808.94|810.94|808.94|810.24|808.24|0
1641328940000|2022-01-04 20:42:20|811.17|809.17|811.17|809.17|811.41|809.41|811.17|809.17|0
1641328950000|2022-01-04 20:42:30|811.64|809.64|811.64|809.64|811.87|809.87|811.64|809.64|0
1641328960000|2022-01-04 20:42:40|811.87|809.87|811.87|809.87|811.87|809.87|811.64|809.64|0
1641328970000|2022-01-04 20:42:50|811.64|809.64|811.17|809.17|811.64|809.64|811.17|809.17|0
1641328980000|2022-01-04 20:43:00|810.94|808.94|810.94|808.94|811.17|809.17|810.94|808.94|0
1641328990000|2022-01-04 20:43:10|811.17|809.17|811.64|809.64|811.64|809.64|811.17|809.17|0
1641329000000|2022-01-04 20:43:20|811.52|809.52|811.64|809.64|811.64|809.64|811.52|809.52|0
1641329010000|2022-01-04 20:43:30|812.1|810.1|812.8|810.8|812.8|810.8|812.1|810.1|0
1641329020000|2022-01-04 20:43:40|813.04|811.04|813.27|811.27|813.27|811.27|813.04|811.04|0
1641329030000|2022-01-04 20:43:50|812.8|810.8|812.34|810.34|813.04|811.04|812.34|810.34|0
1641329040000|2022-01-04 20:44:00|811.87|809.87|811.64|809.64|812.1|810.1|811.64|809.64|0
1641329050000|2022-01-04 20:44:10|811.41|809.41|811.41|809.41|811.41|809.41|811.17|809.17|0
1641329060000|2022-01-04 20:44:20|811.64|809.64|811.87|809.87|811.87|809.87|811.41|809.41|0
1641329070000|2022-01-04 20:44:30|812.1|810.1|812.57|810.57|812.57|810.57|812.1|810.1|0
1641329080000|2022-01-04 20:44:40|812.8|810.8|812.8|810.8|812.8|810.8|812.8|810.8|0
1641329090000|2022-01-04 20:44:50|812.68|810.68|812.34|810.34|812.8|810.8|812.34|810.34|0
1641329100000|2022-01-04 20:45:00|812.57|810.57|812.8|810.8|812.8|810.8|812.34|810.34|0
1641329110000|2022-01-04 20:45:10|813.03|811.03|813.03|811.03|813.03|811.03|812.8|810.8|0
1641329120000|2022-01-04 20:45:20|813.73|811.73|813.5|811.5|813.73|811.73|813.5|811.5|0
1641329130000|2022-01-04 20:45:30|813.73|811.73|813.97|811.97|813.97|811.97|813.73|811.73|0
1641329140000|2022-01-04 20:45:40|813.73|811.73|813.5|811.5|813.73|811.73|813.5|811.5|0
1641329150000|2022-01-04 20:45:50|813.73|811.73|813.27|811.27|813.73|811.73|813.27|811.27|0
1641329160000|2022-01-04 20:46:00|813.5|811.5|813.5|811.5|814.2|812.2|813.5|811.5|0
1641329170000|2022-01-04 20:46:10|813.27|811.27|812.8|810.8|813.27|811.27|812.57|810.57|0
1641329180000|2022-01-04 20:46:20|812.57|810.57|812.34|810.34|812.57|810.57|812.1|810.1|0
1641329190000|2022-01-04 20:46:30|812.1|810.1|812.34|810.34|812.34|810.34|812.1|810.1|0
1641329200000|2022-01-04 20:46:40|812.8|810.8|813.03|811.03|813.03|811.03|812.8|810.8|0
1641329210000|2022-01-04 20:46:50|813.27|811.27|813.73|811.73|813.73|811.73|813.27|811.27|0
1641329220000|2022-01-04 20:47:00|813.97|811.97|813.5|811.5|813.97|811.97|813.5|811.5|0
1641329230000|2022-01-04 20:47:10|813.73|811.73|813.73|811.73|813.73|811.73|813.73|811.73|0
1641329240000|2022-01-04 20:47:20|813.97|811.97|814.2|812.2|814.2|812.2|813.73|811.73|0
1641329250000|2022-01-04 20:47:30|814.43|812.43|813.97|811.97|814.43|812.43|813.97|811.97|0
1641329260000|2022-01-04 20:47:40|813.5|811.5|812.8|810.8|813.5|811.5|812.8|810.8|0
1641329270000|2022-01-04 20:47:50|813.03|811.03|813.27|811.27|813.27|811.27|813.03|811.03|0
1641329280000|2022-01-04 20:48:00|813.5|811.5|813.5|811.5|814.2|812.2|813.5|811.5|0
1641329290000|2022-01-04 20:48:10|814.2|812.2|814.43|812.43|814.43|812.43|813.97|811.97|0
1641329300000|2022-01-04 20:48:20|814.66|812.66|814.2|812.2|814.66|812.66|813.96|811.96|0
1641329310000|2022-01-04 20:48:30|813.96|811.96|813.73|811.73|813.96|811.96|813.73|811.73|0
1641329320000|2022-01-04 20:48:40|813.96|811.96|814.2|812.2|814.43|812.43|813.96|811.96|0
1641329330000|2022-01-04 20:48:50|813.96|811.96|814.43|812.43|814.43|812.43|813.96|811.96|0
1641329340000|2022-01-04 20:49:00|813.96|811.96|813.5|811.5|813.96|811.96|813.27|811.27|0
1641329350000|2022-01-04 20:49:10|813.73|811.73|813.96|811.96|813.96|811.96|813.73|811.73|0
1641329360000|2022-01-04 20:49:20|814.2|812.2|814.43|812.43|814.43|812.43|814.2|812.2|0
1641329370000|2022-01-04 20:49:30|814.66|812.66|814.66|812.66|814.66|812.66|814.43|812.43|0
1641329380000|2022-01-04 20:49:40|814.9|812.9|815.13|813.13|815.13|813.13|814.9|812.9|0
1641329390000|2022-01-04 20:49:50|814.66|812.66|814.9|812.9|814.9|812.9|814.43|812.43|0
1641329400000|2022-01-04 20:50:00|813.96|811.96|815.59|813.59|815.59|813.59|813.96|811.96|0
1641329410000|2022-01-04 20:50:10|816.29|814.29|816.76|814.76|816.76|814.76|816.29|814.29|0
1641329420000|2022-01-04 20:50:20|817.23|815.23|816.76|814.76|817.23|815.23|816.76|814.76|0
1641329430000|2022-01-04 20:50:30|816.99|814.99|817.46|815.46|817.46|815.46|816.99|814.99|0
1641329440000|2022-01-04 20:50:40|816.76|814.76|816.76|814.76|817.46|815.46|816.76|814.76|0
1641329450000|2022-01-04 20:50:50|816.99|814.99|817.69|815.69|817.69|815.69|816.99|814.99|0
1641329460000|2022-01-04 20:51:00|817.46|815.46|816.53|814.53|817.46|815.46|816.53|814.53|0
1641329470000|2022-01-04 20:51:10|816.06|814.06|816.29|814.29|816.29|814.29|815.83|813.83|0
1641329480000|2022-01-04 20:51:20|816.76|814.76|816.53|814.53|816.76|814.76|816.53|814.53|0
1641329490000|2022-01-04 20:51:30|816.29|814.29|815.01|813.01|816.29|814.29|815.01|813.01|0
1641329500000|2022-01-04 20:51:40|814.9|812.9|814.9|812.9|815.13|813.13|814.66|812.66|0
1641329510000|2022-01-04 20:51:50|814.66|812.66|815.13|813.13|815.13|813.13|814.66|812.66|0
1641329520000|2022-01-04 20:52:00|814.2|812.2|814.43|812.43|814.43|812.43|814.2|812.2|0
1641329530000|2022-01-04 20:52:10|814.66|812.66|814.43|812.43|814.66|812.66|814.43|812.43|0
1641329540000|2022-01-04 20:52:20|814.2|812.2|814.2|812.2|814.2|812.2|813.96|811.96|0
1641329550000|2022-01-04 20:52:30|813.96|811.96|813.5|811.5|814.2|812.2|813.5|811.5|0
1641329560000|2022-01-04 20:52:40|813.73|811.73|813.73|811.73|813.73|811.73|813.73|811.73|0
1641329570000|2022-01-04 20:52:50|813.5|811.5|813.5|811.5|813.73|811.73|813.5|811.5|0
1641329580000|2022-01-04 20:53:00|812.8|810.8|813.96|811.96|813.96|811.96|812.8|810.8|0
1641329590000|2022-01-04 20:53:10|814.2|812.2|814.43|812.43|814.43|812.43|814.2|812.2|0
1641329600000|2022-01-04 20:53:20|814.66|812.66|814.43|812.43|814.66|812.66|814.43|812.43|0
1641329610000|2022-01-04 20:53:30|814.66|812.66|814.43|812.43|814.89|812.89|814.43|812.43|0
1641329630000|2022-01-04 20:53:50|814.66|812.66|814.89|812.89|814.89|812.89|814.66|812.66|0
1641329640000|2022-01-04 20:54:00|815.36|813.36|815.36|813.36|815.36|813.36|815.36|813.36|0
1641329650000|2022-01-04 20:54:10|815.59|813.59|815.36|813.36|815.59|813.59|815.36|813.36|0
1641329660000|2022-01-04 20:54:20|814.89|812.89|814.43|812.43|814.89|812.89|814.43|812.43|0
1641329670000|2022-01-04 20:54:30|814.2|812.2|813.96|811.96|814.2|812.2|813.96|811.96|0
1641329680000|2022-01-04 20:54:40|812.1|810.1|811.63|809.63|812.1|810.1|811.63|809.63|0
1641329690000|2022-01-04 20:54:50|810.94|808.94|810.7|808.7|811.17|809.17|810.7|808.7|0
1641329700000|2022-01-04 20:55:00|809.31|807.31|808.38|806.38|809.31|807.31|807.68|805.68|0
1641329710000|2022-01-04 20:55:10|808.61|806.61|807.91|805.91|808.61|806.61|807.68|805.68|0
1641329720000|2022-01-04 20:55:20|807.68|805.68|807.91|805.91|807.91|805.91|807.68|805.68|0
1641329730000|2022-01-04 20:55:30|808.84|806.84|809.54|807.54|809.54|807.54|808.84|806.84|0
1641329740000|2022-01-04 20:55:40|808.84|806.84|807.91|805.91|809.07|807.07|807.91|805.91|0
1641329750000|2022-01-04 20:55:50|808.14|806.14|807.68|805.68|808.14|806.14|807.68|805.68|0
1641329760000|2022-01-04 20:56:00|808.38|806.38|807.91|805.91|808.38|806.38|807.91|805.91|0
1641329770000|2022-01-04 20:56:10|807.68|805.68|808.14|806.14|808.14|806.14|807.45|805.45|0
1641329780000|2022-01-04 20:56:20|808.38|806.38|808.14|806.14|808.38|806.38|808.14|806.14|0
1641329790000|2022-01-04 20:56:30|807.91|805.91|808.14|806.14|808.14|806.14|807.91|805.91|0
1641329800000|2022-01-04 20:56:40|808.61|806.61|808.84|806.84|808.84|806.84|808.61|806.61|0
1641329810000|2022-01-04 20:56:50|808.61|806.61|807.91|805.91|808.61|806.61|807.91|805.91|0
1641329820000|2022-01-04 20:57:00|807.68|805.68|807.21|805.21|807.68|805.68|807.21|805.21|0
1641329830000|2022-01-04 20:57:10|806.98|804.98|807.21|805.21|807.21|805.21|806.98|804.98|0
1641329840000|2022-01-04 20:57:20|807.68|805.68|809.07|807.07|809.31|807.31|807.68|805.68|0
1641329850000|2022-01-04 20:57:30|808.84|806.84|809.07|807.07|809.31|807.31|808.84|806.84|0
1641329860000|2022-01-04 20:57:40|808.38|806.38|808.61|806.61|808.84|806.84|808.38|806.38|0
1641329870000|2022-01-04 20:57:50|808.38|806.38|808.38|806.38|808.38|806.38|808.38|806.38|0
1641329880000|2022-01-04 20:58:00|807.91|805.91|807.91|805.91|808.14|806.14|807.91|805.91|0
1641329890000|2022-01-04 20:58:10|807.68|805.68|808.38|806.38|808.38|806.38|807.68|805.68|0
1641329900000|2022-01-04 20:58:20|808.14|806.14|808.38|806.38|808.61|806.61|808.14|806.14|0
1641329910000|2022-01-04 20:58:30|808.61|806.61|808.84|806.84|808.84|806.84|808.38|806.38|0
1641329920000|2022-01-04 20:58:40|809.07|807.07|808.38|806.38|809.07|807.07|808.38|806.38|0
1641329930000|2022-01-04 20:58:50|808.14|806.14|808.14|806.14|808.14|806.14|808.14|806.14|0
1641329940000|2022-01-04 20:59:00|807.91|805.91|809.07|807.07|809.07|807.07|807.91|805.91|0
1641329950000|2022-01-04 20:59:10|809.31|807.31|807.68|805.68|809.31|807.31|807.68|805.68|0
1641329960000|2022-01-04 20:59:20|807.45|805.45|806.98|804.98|807.45|805.45|806.75|804.75|0
1641329970000|2022-01-04 20:59:30|806.05|804.05|806.75|804.75|806.75|804.75|806.05|804.05|0
1641329980000|2022-01-04 20:59:40|806.52|804.52|805.59|803.59|806.52|804.52|805.59|803.59|0
1641329990000|2022-01-04 20:59:50|805.12|803.12|804.19|802.19|805.12|803.12|804.19|802.19|0
1641330000000|2022-01-04 21:00:00|804.89|802.89|804.89|802.89|804.89|802.89|804.89|802.89|0
1641330030000|2022-01-04 21:00:30|804.42|802.42|804.19|802.19|804.42|802.42|804.19|802.19|0
1641330040000|2022-01-04 21:00:40|803.96|801.96|803.96|801.96|804.19|802.19|803.96|801.96|0
1641330050000|2022-01-04 21:00:50|804.19|802.19|803.96|801.96|804.19|802.19|803.96|801.96|0
1641330060000|2022-01-04 21:01:00|804.19|802.19|804.19|802.19|804.19|802.19|804.19|802.19|0
1641330070000|2022-01-04 21:01:10|803.96|801.96|804.66|802.66|804.66|802.66|803.96|801.96|0
1641330080000|2022-01-04 21:01:20|805.12|803.12|805.58|803.58|805.58|803.58|805.12|803.12|0
1641330090000|2022-01-04 21:01:30|805.82|803.82|805.35|803.35|805.82|803.82|805.35|803.35|0
1641330100000|2022-01-04 21:01:40|805.12|803.12|804.19|802.19|805.12|803.12|804.19|802.19|0
1641330110000|2022-01-04 21:01:50|804.42|802.42|803.96|801.96|804.42|802.42|803.96|801.96|0
1641330120000|2022-01-04 21:02:00|803.73|801.73|803.49|801.49|803.73|801.73|803.49|801.49|0
1641330130000|2022-01-04 21:02:10|803.73|801.73|804.42|802.42|804.42|802.42|803.49|801.49|0
1641330140000|2022-01-04 21:02:20|804.65|802.65|804.65|802.65|804.65|802.65|804.42|802.42|0
1641330150000|2022-01-04 21:02:30|804.19|802.19|803.73|801.73|804.19|802.19|803.73|801.73|0
1641330160000|2022-01-04 21:02:40|803.96|801.96|803.96|801.96|804.19|802.19|803.96|801.96|0
1641330170000|2022-01-04 21:02:50|803.73|801.73|803.73|801.73|803.73|801.73|803.49|801.49|0
1641330190000|2022-01-04 21:03:10|803.49|801.49|803.73|801.73|803.73|801.73|803.49|801.49|0
1641330200000|2022-01-04 21:03:20|803.96|801.96|804.19|802.19|804.19|802.19|803.96|801.96|0
1641330210000|2022-01-04 21:03:30|803.96|801.96|803.96|801.96|804.19|802.19|803.96|801.96|0
1641330220000|2022-01-04 21:03:40|803.84|801.84|803.96|801.96|803.96|801.96|803.73|801.73|0
1641330230000|2022-01-04 21:03:50|804.19|802.19|804.19|802.19|804.19|802.19|804.07|802.07|0
1641330240000|2022-01-04 21:04:00|803.96|801.96|803.73|801.73|803.96|801.96|803.49|801.49|0
1641330250000|2022-01-04 21:04:10|803.49|801.49|802.8|800.8|803.49|801.49|802.8|800.8|0
1641330260000|2022-01-04 21:04:20|803.03|801.03|803.49|801.49|803.49|801.49|803.03|801.03|0
1641330270000|2022-01-04 21:04:30|803.72|801.72|803.72|801.72|803.96|801.96|803.72|801.72|0
1641330280000|2022-01-04 21:04:40|803.84|801.84|803.72|801.72|804.19|802.19|803.72|801.72|0
1641330290000|2022-01-04 21:04:50|803.96|801.96|803.72|801.72|803.96|801.96|803.72|801.72|0
1641330300000|2022-01-04 21:05:00|803.49|801.49|803.26|801.26|803.49|801.49|803.26|801.26|0
1641330310000|2022-01-04 21:05:10|803.49|801.49|803.49|801.49|803.49|801.49|803.49|801.49|0
1641330320000|2022-01-04 21:05:20|803.37|801.37|803.49|801.49|803.72|801.72|803.37|801.37|0
1641330330000|2022-01-04 21:05:30|803.6|801.6|803.37|801.37|803.72|801.72|803.37|801.37|0
1641330340000|2022-01-04 21:05:40|803.26|801.26|803.26|801.26|803.26|801.26|803.26|801.26|0
1641330350000|2022-01-04 21:05:50|803.49|801.49|803.49|801.49|803.49|801.49|803.26|801.26|0
1641330360000|2022-01-04 21:06:00|803.26|801.26|803.26|801.26|803.26|801.26|803.26|801.26|0
1641330370000|2022-01-04 21:06:10|803.37|801.37|803.6|801.6|803.72|801.72|803.37|801.37|0
1641330380000|2022-01-04 21:06:20|803.96|801.96|803.72|801.72|803.96|801.96|803.72|801.72|0
1641330390000|2022-01-04 21:06:30|803.84|801.84|803.72|801.72|803.84|801.84|803.72|801.72|0
1641330400000|2022-01-04 21:06:40|803.49|801.49|803.49|801.49|803.49|801.49|803.49|801.49|0
1641330410000|2022-01-04 21:06:50|803.72|801.72|803.72|801.72|803.72|801.72|803.72|801.72|0
1641330420000|2022-01-04 21:07:00|803.96|801.96|803.96|801.96|803.96|801.96|803.96|801.96|0
1641330430000|2022-01-04 21:07:10|804.42|802.42|804.42|802.42|804.42|802.42|804.42|802.42|0
1641330440000|2022-01-04 21:07:20|804.65|802.65|804.42|802.42|804.65|802.65|804.42|802.42|0
1641330450000|2022-01-04 21:07:30|804.19|802.19|804.19|802.19|804.19|802.19|804.19|802.19|0
1641330460000|2022-01-04 21:07:40|804.42|802.42|804.42|802.42|804.42|802.42|804.42|802.42|0
1641330480000|2022-01-04 21:08:00|804.65|802.65|804.42|802.42|804.65|802.65|804.42|802.42|0
1641330500000|2022-01-04 21:08:20|804.65|802.65|804.88|802.88|804.88|802.88|804.65|802.65|0
1641330510000|2022-01-04 21:08:30|805.12|803.12|805.35|803.35|805.35|803.35|805.12|803.12|0
1641330520000|2022-01-04 21:08:40|805.12|803.12|805.12|803.12|805.12|803.12|805.12|803.12|0
1641330530000|2022-01-04 21:08:50|804.88|802.88|804.42|802.42|804.88|802.88|804.42|802.42|0
1641330560000|2022-01-04 21:09:20|804.65|802.65|804.65|802.65|804.65|802.65|804.65|802.65|0
1641330570000|2022-01-04 21:09:30|804.42|802.42|804.19|802.19|804.42|802.42|804.19|802.19|0
1641330600000|2022-01-04 21:10:00|803.96|801.96|803.95|801.95|803.96|801.96|803.95|801.95|0
1641330620000|2022-01-04 21:10:20|803.72|801.72|803.72|801.72|803.72|801.72|803.72|801.72|0
1641330630000|2022-01-04 21:10:30|803.49|801.49|803.49|801.49|803.49|801.49|803.49|801.49|0
1641330640000|2022-01-04 21:10:40|803.72|801.72|803.72|801.72|803.72|801.72|803.72|801.72|0
1641330650000|2022-01-04 21:10:50|803.49|801.49|803.72|801.72|803.72|801.72|803.49|801.49|0
1641330660000|2022-01-04 21:11:00|803.49|801.49|803.49|801.49|803.49|801.49|803.49|801.49|0
1641330670000|2022-01-04 21:11:10|803.26|801.26|803.26|801.26|803.26|801.26|803.26|801.26|0
1641330680000|2022-01-04 21:11:20|803.03|801.03|803.26|801.26|803.26|801.26|802.79|800.79|0
1641330690000|2022-01-04 21:11:30|803.03|801.03|803.03|801.03|803.03|801.03|803.03|801.03|0
1641330700000|2022-01-04 21:11:40|803.26|801.26|803.03|801.03|803.26|801.26|803.03|801.03|0
1641330710000|2022-01-04 21:11:50|802.79|800.79|802.79|800.79|802.79|800.79|802.79|800.79|0
1641330720000|2022-01-04 21:12:00|802.67|800.67|803.03|801.03|803.03|801.03|802.56|800.56|0
1641330730000|2022-01-04 21:12:10|802.79|800.79|802.79|800.79|802.79|800.79|802.79|800.79|0
1641330740000|2022-01-04 21:12:20|802.33|800.33|802.56|800.56|802.56|800.56|802.33|800.33|0
1641330770000|2022-01-04 21:12:50|802.79|800.79|804.19|802.19|804.19|802.19|802.79|800.79|0
1641330790000|2022-01-04 21:13:10|803.95|801.95|803.95|801.95|804.19|802.19|803.95|801.95|0
1641330800000|2022-01-04 21:13:20|803.49|801.49|803.49|801.49|803.49|801.49|803.49|801.49|0
1641330810000|2022-01-04 21:13:30|803.72|801.72|803.72|801.72|803.72|801.72|803.72|801.72|0
1641330820000|2022-01-04 21:13:40|803.6|801.6|803.6|801.6|803.6|801.6|803.6|801.6|0
1641330830000|2022-01-04 21:13:50|803.72|801.72|803.95|801.95|803.95|801.95|803.72|801.72|0
1641330840000|2022-01-04 21:14:00|803.72|801.72|803.95|801.95|803.95|801.95|803.72|801.72|0
1641330860000|2022-01-04 21:14:20|803.49|801.49|803.49|801.49|803.49|801.49|803.49|801.49|0
1641330870000|2022-01-04 21:14:30|803.95|801.95|803.26|801.26|803.95|801.95|803.26|801.26|0
1641330880000|2022-01-04 21:14:40|803.37|801.37|803.26|801.26|803.49|801.49|803.26|801.26|0
1641330890000|2022-01-04 21:14:50|803.02|801.02|803.02|801.02|803.02|801.02|802.79|800.79|0
1641330930000|2022-01-04 21:15:30|802.86|800.26|802.86|800.26|802.86|800.26|802.86|800.26|0
1641330950000|2022-01-04 21:15:50|803.09|800.49|803.2|800.6|803.2|800.6|803.09|800.49|0
1641330960000|2022-01-04 21:16:00|803.32|800.72|803.2|800.6|803.32|800.72|803.2|800.6|0
1641330970000|2022-01-04 21:16:10|803.32|800.72|803.32|800.72|803.32|800.72|803.32|800.72|0
1641330980000|2022-01-04 21:16:20|803.56|800.96|803.79|801.19|803.79|801.19|803.56|800.96|0
1641330990000|2022-01-04 21:16:30|803.9|801.3|803.79|801.19|803.9|801.3|803.79|801.19|0
1641331000000|2022-01-04 21:16:40|804.02|801.42|804.02|801.42|804.02|801.42|804.02|801.42|0
1641331010000|2022-01-04 21:16:50|803.67|801.07|803.56|800.96|803.79|801.19|803.56|800.96|0
1641331020000|2022-01-04 21:17:00|803.79|801.19|803.79|801.19|803.79|801.19|803.79|801.19|0
1641331030000|2022-01-04 21:17:10|804.02|801.42|804.02|801.42|804.25|801.65|804.02|801.42|0
1641331050000|2022-01-04 21:17:30|803.79|801.19|803.79|801.19|803.79|801.19|803.79|801.19|0
1641331070000|2022-01-04 21:17:50|804.25|801.65|804.25|801.65|804.25|801.65|804.25|801.65|0
1641331080000|2022-01-04 21:18:00|804.02|801.42|804.02|801.42|804.02|801.42|804.02|801.42|0
1641331090000|2022-01-04 21:18:10|804.25|801.65|804.48|801.88|804.48|801.88|804.25|801.65|0
1641331100000|2022-01-04 21:18:20|804.72|802.12|804.48|801.88|804.72|802.12|804.48|801.88|0
1641331110000|2022-01-04 21:18:30|804.25|801.65|804.25|801.65|804.25|801.65|804.25|801.65|0
1641331120000|2022-01-04 21:18:40|804.48|801.88|804.25|801.65|804.48|801.88|804.25|801.65|0
1641331130000|2022-01-04 21:18:50|804.02|801.42|804.02|801.42|804.02|801.42|804.02|801.42|0
1641331140000|2022-01-04 21:19:00|804.25|801.65|804.25|801.65|804.25|801.65|804.25|801.65|0
1641331150000|2022-01-04 21:19:10|804.48|801.88|804.48|801.88|804.48|801.88|804.48|801.88|0
1641331170000|2022-01-04 21:19:30|804.72|802.12|804.72|802.12|804.72|802.12|804.72|802.12|0
1641331190000|2022-01-04 21:19:50|804.95|802.35|804.95|802.35|804.95|802.35|804.95|802.35|0
1641331220000|2022-01-04 21:20:20|805.41|802.81|805.41|802.81|805.41|802.81|805.41|802.81|0
1641331230000|2022-01-04 21:20:30|805.18|802.58|805.18|802.58|805.18|802.58|805.18|802.58|0
1641331240000|2022-01-04 21:20:40|805.41|802.81|805.41|802.81|805.41|802.81|805.41|802.81|0
1641331250000|2022-01-04 21:20:50|805.29|802.69|805.18|802.58|805.29|802.69|805.18|802.58|0
1641331260000|2022-01-04 21:21:00|805.06|802.46|804.95|802.35|805.18|802.58|804.95|802.35|0
1641331270000|2022-01-04 21:21:10|805.06|802.46|805.18|802.58|805.18|802.58|805.06|802.46|0
1641331280000|2022-01-04 21:21:20|804.95|802.35|805.52|802.92|805.52|802.92|804.95|802.35|0
1641331290000|2022-01-04 21:21:30|805.41|802.81|805.41|802.81|805.41|802.81|805.41|802.81|0
1641331300000|2022-01-04 21:21:40|805.18|802.58|805.41|802.81|805.64|803.04|805.18|802.58|0
1641331320000|2022-01-04 21:22:00|804.95|802.35|804.95|802.35|804.95|802.35|804.95|802.35|0
1641331370000|2022-01-04 21:22:50|805.18|802.58|805.18|802.58|805.18|802.58|805.18|802.58|0
1641331380000|2022-01-04 21:23:00|805.41|802.81|805.41|802.81|805.41|802.81|805.41|802.81|0
1641331400000|2022-01-04 21:23:20|805.18|802.58|805.18|802.58|805.18|802.58|805.18|802.58|0
1641331410000|2022-01-04 21:23:30|805.41|802.81|805.41|802.81|805.41|802.81|805.41|802.81|0
1641331420000|2022-01-04 21:23:40|805.18|802.58|805.18|802.58|805.18|802.58|805.18|802.58|0
1641331440000|2022-01-04 21:24:00|804.95|802.35|804.95|802.35|804.95|802.35|804.95|802.35|0
1641331450000|2022-01-04 21:24:10|805.18|802.58|805.18|802.58|805.18|802.58|805.06|802.46|0
1641331480000|2022-01-04 21:24:40|805.41|802.81|805.41|802.81|805.41|802.81|805.41|802.81|0
1641331490000|2022-01-04 21:24:50|805.18|802.58|805.41|802.81|805.41|802.81|805.18|802.58|0
1641331500000|2022-01-04 21:25:00|805.18|802.58|805.18|802.58|805.18|802.58|805.18|802.58|0
1641331540000|2022-01-04 21:25:40|805.41|802.81|805.41|802.81|805.41|802.81|805.41|802.81|0
1641331580000|2022-01-04 21:26:20|804.95|802.35|804.48|801.88|804.95|802.35|804.48|801.88|0
1641331590000|2022-01-04 21:26:30|804.71|802.11|804.48|801.88|804.71|802.11|804.48|801.88|0
1641331600000|2022-01-04 21:26:40|804.25|801.65|804.02|801.42|804.25|801.65|804.02|801.42|0
1641331610000|2022-01-04 21:26:50|803.78|801.18|803.78|801.18|803.9|801.3|803.78|801.18|0
1641331620000|2022-01-04 21:27:00|804.13|801.53|804.25|801.65|804.25|801.65|804.13|801.53|0
1641331630000|2022-01-04 21:27:10|804.02|801.42|804.02|801.42|804.02|801.42|804.02|801.42|0
1641331640000|2022-01-04 21:27:20|804.25|801.65|804.13|801.53|804.25|801.65|804.02|801.42|0
1641331650000|2022-01-04 21:27:30|804.02|801.42|804.02|801.42|804.02|801.42|804.02|801.42|0
1641331660000|2022-01-04 21:27:40|804.25|801.65|804.25|801.65|804.25|801.65|804.25|801.65|0
1641331680000|2022-01-04 21:28:00|804.48|801.88|804.25|801.65|804.48|801.88|804.25|801.65|0
1641331690000|2022-01-04 21:28:10|804.36|801.76|804.25|801.65|804.36|801.76|804.25|801.65|0
1641331700000|2022-01-04 21:28:20|804.13|801.53|804.13|801.53|804.13|801.53|804.13|801.53|0
1641331710000|2022-01-04 21:28:30|804.25|801.65|804.25|801.65|804.25|801.65|804.25|801.65|0
1641331730000|2022-01-04 21:28:50|804.13|801.53|804.25|801.65|804.25|801.65|804.13|801.53|0
1641331740000|2022-01-04 21:29:00|804.13|801.53|804.36|801.76|804.36|801.76|804.13|801.53|0
1641331750000|2022-01-04 21:29:10|804.48|801.88|804.25|801.65|804.48|801.88|804.25|801.65|0
1641331770000|2022-01-04 21:29:30|804.13|801.53|804.13|801.53|804.13|801.53|804.13|801.53|0
1641331780000|2022-01-04 21:29:40|804.25|801.65|804.13|801.53|804.25|801.65|804.13|801.53|0
1641331790000|2022-01-04 21:29:50|804.01|801.41|804.25|801.65|804.25|801.65|804.01|801.41|0
1641331830000|2022-01-04 21:30:30|804.01|801.41|804.25|801.65|804.25|801.65|804.01|801.41|0
1641331840000|2022-01-04 21:30:40|804.01|801.41|804.25|801.65|804.25|801.65|804.01|801.41|0
1641331880000|2022-01-04 21:31:20|804.48|801.88|804.48|801.88|804.48|801.88|804.48|801.88|0
1641331900000|2022-01-04 21:31:40|804.36|801.76|804.25|801.65|804.36|801.76|804.25|801.65|0
1641331950000|2022-01-04 21:32:30|804.01|801.41|804.01|801.41|804.01|801.41|804.01|801.41|0
1641331960000|2022-01-04 21:32:40|804.25|801.65|804.01|801.41|804.25|801.65|804.01|801.41|0
1641332000000|2022-01-04 21:33:20|803.78|801.18|803.55|800.95|803.78|801.18|803.55|800.95|0
1641332020000|2022-01-04 21:33:40|803.32|800.72|803.32|800.72|803.32|800.72|803.32|800.72|0
1641332030000|2022-01-04 21:33:50|803.08|800.48|803.08|800.48|803.08|800.48|803.08|800.48|0
1641332040000|2022-01-04 21:34:00|802.85|800.25|803.08|800.48|803.08|800.48|802.85|800.25|0
1641332050000|2022-01-04 21:34:10|803.32|800.72|803.32|800.72|803.32|800.72|803.32|800.72|0
1641332110000|2022-01-04 21:35:10|803.78|801.18|803.78|801.18|804.01|801.41|803.78|801.18|0
1641332120000|2022-01-04 21:35:20|804.01|801.41|804.01|801.41|804.01|801.41|804.01|801.41|0
1641332140000|2022-01-04 21:35:40|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641332200000|2022-01-04 21:36:40|804.01|801.41|804.01|801.41|804.01|801.41|804.01|801.41|0
1641332220000|2022-01-04 21:37:00|803.89|801.29|804.01|801.41|804.01|801.41|803.78|801.18|0
1641332230000|2022-01-04 21:37:10|803.78|801.18|803.78|801.18|803.78|801.18|803.78|801.18|0
1641332240000|2022-01-04 21:37:20|803.55|800.95|803.55|800.95|803.55|800.95|803.55|800.95|0
1641332250000|2022-01-04 21:37:30|803.78|801.18|803.78|801.18|803.78|801.18|803.78|801.18|0
1641332320000|2022-01-04 21:38:40|804.01|801.41|804.01|801.41|804.01|801.41|804.01|801.41|0
1641332340000|2022-01-04 21:39:00|804.24|801.64|804.24|801.64|804.24|801.64|804.01|801.41|0
1641332350000|2022-01-04 21:39:10|804.01|801.41|804.01|801.41|804.01|801.41|804.01|801.41|0
1641332360000|2022-01-04 21:39:20|803.89|801.29|803.89|801.29|803.89|801.29|803.89|801.29|0
1641332380000|2022-01-04 21:39:40|804.01|801.41|804.01|801.41|804.01|801.41|804.01|801.41|0
1641332410000|2022-01-04 21:40:10|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641332430000|2022-01-04 21:40:30|804.48|801.88|804.48|801.88|804.48|801.88|804.48|801.88|0
1641332450000|2022-01-04 21:40:50|804.71|802.11|804.71|802.11|804.71|802.11|804.71|802.11|0
1641332460000|2022-01-04 21:41:00|804.59|801.99|804.71|802.11|804.71|802.11|804.48|801.88|0
1641332470000|2022-01-04 21:41:10|804.59|801.99|804.48|801.88|804.59|801.99|804.48|801.88|0
1641332480000|2022-01-04 21:41:20|804.47|801.87|804.47|801.87|804.47|801.87|804.47|801.87|0
1641332500000|2022-01-04 21:41:40|804.71|802.11|804.71|802.11|804.71|802.11|804.71|802.11|0
1641332530000|2022-01-04 21:42:10|804.94|802.34|804.94|802.34|804.94|802.34|804.94|802.34|0
1641332540000|2022-01-04 21:42:20|804.71|802.11|804.71|802.11|804.71|802.11|804.71|802.11|0
1641332550000|2022-01-04 21:42:30|804.94|802.34|804.94|802.34|804.94|802.34|804.94|802.34|0
1641332670000|2022-01-04 21:44:30|804.82|802.22|804.71|802.11|804.82|802.22|804.71|802.11|0
1641332780000|2022-01-04 21:46:20|804.58|801.98|804.71|802.11|804.71|802.11|804.58|801.98|0
1641332790000|2022-01-04 21:46:30|804.58|801.98|804.47|801.87|804.58|801.98|804.47|801.87|0
1641332810000|2022-01-04 21:46:50|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641332820000|2022-01-04 21:47:00|804.01|801.41|804.01|801.41|804.01|801.41|804.01|801.41|0
1641332860000|2022-01-04 21:47:40|803.78|801.18|803.78|801.18|803.78|801.18|803.78|801.18|0
1641332880000|2022-01-04 21:48:00|804.01|801.41|803.89|801.29|804.01|801.41|803.78|801.18|0
1641332890000|2022-01-04 21:48:10|803.78|801.18|803.78|801.18|803.78|801.18|803.78|801.18|0
1641332920000|2022-01-04 21:48:40|803.65|801.05|803.78|801.18|803.78|801.18|803.54|800.94|0
1641332940000|2022-01-04 21:49:00|804.01|801.41|804.01|801.41|804.01|801.41|804.01|801.41|0
1641332960000|2022-01-04 21:49:20|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641333120000|2022-01-04 21:52:00|804.01|801.41|804.01|801.41|804.01|801.41|804.01|801.41|0
1641333210000|2022-01-04 21:53:30|803.77|801.17|803.77|801.17|803.77|801.17|803.77|801.17|0
1641333240000|2022-01-04 21:54:00|804.01|801.41|804.01|801.41|804.01|801.41|804.01|801.41|0
1641333260000|2022-01-04 21:54:20|803.88|801.28|804.01|801.41|804.01|801.41|803.88|801.28|0
1641333300000|2022-01-04 21:55:00|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641333380000|2022-01-04 21:56:20|804|801.4|803.77|801.17|804|801.4|803.77|801.17|0
1641333390000|2022-01-04 21:56:30|804|801.4|803.77|801.17|804|801.4|803.77|801.17|0
1641333400000|2022-01-04 21:56:40|804|801.4|804|801.4|804|801.4|804|801.4|0
1641333410000|2022-01-04 21:56:50|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641333430000|2022-01-04 21:57:10|804.47|801.87|804.47|801.87|804.47|801.87|804.47|801.87|0
1641333440000|2022-01-04 21:57:20|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641333450000|2022-01-04 21:57:30|804.47|801.87|804.47|801.87|804.47|801.87|804.47|801.87|0
1641333470000|2022-01-04 21:57:50|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641333510000|2022-01-04 21:58:30|804.47|801.87|804.35|801.75|804.47|801.87|804.35|801.75|0
1641333520000|2022-01-04 21:58:40|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641333530000|2022-01-04 21:58:50|804.47|801.87|804.7|802.1|804.7|802.1|804.47|801.87|0
1641333570000|2022-01-04 21:59:30|804.93|802.33|804.93|802.33|804.93|802.33|804.93|802.33|0
1641333590000|2022-01-04 21:59:50|805.04|802.44|804.94|802.34|805.04|802.44|804.94|802.34|0
1641333600000|2022-01-04 22:00:00|804.7|802.1|804.7|802.1|804.7|802.1|804.7|802.1|0
1641333670000|2022-01-04 22:01:10|804.66|802.06|804.66|802.06|804.66|802.06|804.66|802.06|0
1641333690000|2022-01-04 22:01:30|804.7|802.1|804.7|802.1|804.7|802.1|804.7|802.1|0
1641333710000|2022-01-04 22:01:50|804.66|802.06|804.66|802.06|804.66|802.06|804.66|802.06|0
1641333720000|2022-01-04 22:02:00|804.63|802.03|804.6|802|804.7|802.1|804.6|802|0
1641333740000|2022-01-04 22:02:20|804.53|801.93|804.53|801.93|804.53|801.93|804.53|801.93|0
1641333770000|2022-01-04 22:02:50|804.49|801.89|804.49|801.89|804.49|801.89|804.49|801.89|0
1641333810000|2022-01-04 22:03:30|804.66|802.06|804.49|801.89|804.66|802.06|804.49|801.89|0
1641333820000|2022-01-04 22:03:40|804.66|802.06|804.66|802.06|804.66|802.06|804.66|802.06|0
1641333870000|2022-01-04 22:04:30|804.29|801.69|804.29|801.69|804.29|801.69|804.29|801.69|0
1641333880000|2022-01-04 22:04:40|804.6|802|804.66|802.06|804.66|802.06|804.6|802|0
1641333890000|2022-01-04 22:04:50|804.29|801.69|804.29|801.69|804.29|801.69|804.29|801.69|0
1641333950000|2022-01-04 22:05:50|804.6|802|804.63|802.03|804.63|802.03|804.6|802|0
1641333960000|2022-01-04 22:06:00|804.66|802.06|804.53|801.93|804.66|802.06|804.53|801.93|0
1641334030000|2022-01-04 22:07:10|804.63|802.03|804.63|802.03|804.63|802.03|804.63|802.03|0
1641334080000|2022-01-04 22:08:00|804.53|801.93|804.53|801.93|804.53|801.93|804.53|801.93|0
1641334140000|2022-01-04 22:09:00|804.49|801.89|804.49|801.89|804.49|801.89|804.49|801.89|0
1641334150000|2022-01-04 22:09:10|804.59|801.99|804.53|801.93|804.59|801.99|804.49|801.89|0
1641334170000|2022-01-04 22:09:30|804.45|801.85|804.45|801.85|804.45|801.85|804.45|801.85|0
1641334280000|2022-01-04 22:11:20|804.39|801.79|804.39|801.79|804.39|801.79|804.39|801.79|0
1641334290000|2022-01-04 22:11:30|804.45|801.85|804.45|801.85|804.45|801.85|804.45|801.85|0
1641334300000|2022-01-04 22:11:40|804.36|801.76|804.39|801.79|804.39|801.79|804.36|801.76|0
1641334310000|2022-01-04 22:11:50|804.36|801.76|804.36|801.76|804.36|801.76|804.36|801.76|0
1641334320000|2022-01-04 22:12:00|804.32|801.72|804.32|801.72|804.32|801.72|804.32|801.72|0
1641334330000|2022-01-04 22:12:10|804.36|801.76|804.36|801.76|804.36|801.76|804.36|801.76|0
1641334350000|2022-01-04 22:12:30|804.39|801.79|804.32|801.72|804.39|801.79|804.32|801.72|0
1641334380000|2022-01-04 22:13:00|804.36|801.76|804.36|801.76|804.36|801.76|804.36|801.76|0
1641334390000|2022-01-04 22:13:10|804.32|801.72|804.32|801.72|804.32|801.72|804.29|801.69|0
1641334400000|2022-01-04 22:13:20|804.36|801.76|804.36|801.76|804.36|801.76|804.36|801.76|0
1641334550000|2022-01-04 22:15:50|804.22|801.62|804.22|801.62|804.22|801.62|804.22|801.62|0
1641334560000|2022-01-04 22:16:00|804.36|801.76|804.36|801.76|804.36|801.76|804.36|801.76|0
1641334580000|2022-01-04 22:16:20|804.26|801.66|804.26|801.66|804.26|801.66|804.26|801.66|0
1641334590000|2022-01-04 22:16:30|804.36|801.76|804.36|801.76|804.36|801.76|804.36|801.76|0
1641334640000|2022-01-04 22:17:20|804.28|801.68|804.28|801.68|804.28|801.68|804.28|801.68|0
1641334650000|2022-01-04 22:17:30|804.26|801.66|804.26|801.66|804.26|801.66|804.26|801.66|0
1641334670000|2022-01-04 22:17:50|804.18|801.58|804.18|801.58|804.18|801.58|804.15|801.55|0
1641334680000|2022-01-04 22:18:00|804.22|801.62|804.22|801.62|804.22|801.62|804.22|801.62|0
1641334710000|2022-01-04 22:18:30|804.39|801.79|804.53|801.93|804.53|801.93|804.39|801.79|0
1641334780000|2022-01-04 22:19:40|804.52|801.92|804.52|801.92|804.52|801.92|804.52|801.92|0
1641334820000|2022-01-04 22:20:20|804.39|801.79|804.52|801.92|804.52|801.92|804.39|801.79|0
1641334960000|2022-01-04 22:22:40|804.63|802.03|804.83|802.23|804.83|802.23|804.63|802.03|0
1641334970000|2022-01-04 22:22:50|804.65|802.05|804.65|802.05|804.65|802.05|804.65|802.05|0
1641335010000|2022-01-04 22:23:30|804.49|801.89|804.52|801.92|804.52|801.92|804.49|801.89|0
1641335050000|2022-01-04 22:24:10|804.65|802.05|804.65|802.05|804.65|802.05|804.65|802.05|0
1641335080000|2022-01-04 22:24:40|804.69|802.09|804.69|802.09|804.69|802.09|804.69|802.09|0
1641335090000|2022-01-04 22:24:50|804.73|802.13|804.73|802.13|804.73|802.13|804.73|802.13|0
1641335110000|2022-01-04 22:25:10|804.52|801.92|804.69|802.09|804.69|802.09|804.52|801.92|0
1641335150000|2022-01-04 22:25:50|804.65|802.05|804.65|802.05|804.65|802.05|804.65|802.05|0
1641335160000|2022-01-04 22:26:00|804.75|802.15|804.75|802.15|804.75|802.15|804.75|802.15|0
1641335170000|2022-01-04 22:26:10|804.73|802.13|804.73|802.13|804.73|802.13|804.73|802.13|0
1641335240000|2022-01-04 22:27:20|804.59|801.99|804.59|801.99|804.59|801.99|804.59|801.99|0
1641335250000|2022-01-04 22:27:30|804.55|801.95|804.55|801.95|804.55|801.95|804.55|801.95|0
1641335430000|2022-01-04 22:30:30|804.59|801.99|804.59|801.99|804.59|801.99|804.59|801.99|0
1641335440000|2022-01-04 22:30:40|804.38|801.78|804.38|801.78|804.38|801.78|804.38|801.78|0
1641335450000|2022-01-04 22:30:50|804.59|801.99|804.59|801.99|804.59|801.99|804.59|801.99|0
1641335460000|2022-01-04 22:31:00|804.73|802.13|804.72|802.12|804.73|802.13|804.72|802.12|0
1641335490000|2022-01-04 22:31:30|804.62|802.02|804.62|802.02|804.62|802.02|804.62|802.02|0
1641335520000|2022-01-04 22:32:00|804.59|801.99|804.59|801.99|804.59|801.99|804.59|801.99|0
1641335530000|2022-01-04 22:32:10|804.45|801.85|804.38|801.78|804.45|801.85|804.38|801.78|0
1641335560000|2022-01-04 22:32:40|804.45|801.85|804.45|801.85|804.45|801.85|804.45|801.85|0
1641335640000|2022-01-04 22:34:00|804.62|802.02|804.52|801.92|804.62|802.02|804.52|801.92|0
1641335670000|2022-01-04 22:34:30|804.28|801.68|804.28|801.68|804.28|801.68|804.28|801.68|0
1641335730000|2022-01-04 22:35:30|804.38|801.78|804.15|801.55|804.38|801.78|804.15|801.55|0
1641335740000|2022-01-04 22:35:40|804.17|801.57|804.17|801.57|804.17|801.57|804.17|801.57|0
1641335750000|2022-01-04 22:35:50|804.35|801.75|804.35|801.75|804.35|801.75|804.35|801.75|0
1641335780000|2022-01-04 22:36:20|804.17|801.57|804.17|801.57|804.17|801.57|804.17|801.57|0
1641335820000|2022-01-04 22:37:00|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641335930000|2022-01-04 22:38:50|804.17|801.57|804.17|801.57|804.17|801.57|804.17|801.57|0
1641336090000|2022-01-04 22:41:30|804.27|801.67|804.27|801.67|804.27|801.67|804.27|801.67|0
1641336100000|2022-01-04 22:41:40|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641336110000|2022-01-04 22:41:50|804.17|801.57|804.17|801.57|804.17|801.57|804.17|801.57|0
1641336190000|2022-01-04 22:43:10|804.14|801.54|804.14|801.54|804.14|801.54|804.14|801.54|0
1641336210000|2022-01-04 22:43:30|804.17|801.57|804.17|801.57|804.17|801.57|804.17|801.57|0
1641336300000|2022-01-04 22:45:00|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641336310000|2022-01-04 22:45:10|804.11|801.51|804.25|801.65|804.25|801.65|804.11|801.51|0
1641336380000|2022-01-04 22:46:20|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641336850000|2022-01-04 22:54:10|804.2|801.6|804.2|801.6|804.2|801.6|804.2|801.6|0
1641336870000|2022-01-04 22:54:30|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641336920000|2022-01-04 22:55:20|804.41|801.81|804.31|801.71|804.41|801.81|804.31|801.71|0
1641336950000|2022-01-04 22:55:50|804.06|801.46|804.24|801.64|804.24|801.64|804.06|801.46|0
1641336960000|2022-01-04 22:56:00|804.2|801.6|804.2|801.6|804.2|801.6|804.2|801.6|0
1641336970000|2022-01-04 22:56:10|804.17|801.57|804.34|801.74|804.34|801.74|804.17|801.57|0
1641336980000|2022-01-04 22:56:20|804.17|801.57|804.17|801.57|804.17|801.57|804.17|801.57|0
1641337030000|2022-01-04 22:57:10|804.14|801.54|804.17|801.57|804.17|801.57|804.14|801.54|0
1641337050000|2022-01-04 22:57:30|804.2|801.6|804.2|801.6|804.2|801.6|804.2|801.6|0
1641337090000|2022-01-04 22:58:10|804.24|801.64|804.24|801.64|804.24|801.64|804.24|801.64|0
1641337200000|2022-01-04 23:00:00|804.56|801.96|804.56|801.96|804.79|802.19|804.56|801.96|0
1641337210000|2022-01-04 23:00:10|804.44|801.84|804.21|801.61|804.56|801.96|804.21|801.61|0
1641337220000|2022-01-04 23:00:20|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641337230000|2022-01-04 23:00:30|804.09|801.49|804.44|801.84|804.44|801.84|804.09|801.49|0
1641337240000|2022-01-04 23:00:40|804.68|802.08|804.68|802.08|805.14|802.54|804.68|802.08|0
1641337250000|2022-01-04 23:00:50|804.91|802.31|804.68|802.08|804.91|802.31|804.68|802.08|0
1641337260000|2022-01-04 23:01:00|804.79|802.19|804.91|802.31|804.91|802.31|804.79|802.19|0
1641337270000|2022-01-04 23:01:10|804.68|802.08|804.56|801.96|804.68|802.08|804.56|801.96|0
1641337280000|2022-01-04 23:01:20|804.68|802.08|804.68|802.08|804.68|802.08|804.68|802.08|0
1641337300000|2022-01-04 23:01:40|804.91|802.31|804.91|802.31|804.91|802.31|804.91|802.31|0
1641337310000|2022-01-04 23:01:50|805.02|802.42|805.14|802.54|805.14|802.54|805.02|802.42|0
1641337320000|2022-01-04 23:02:00|804.91|802.31|805.14|802.54|805.14|802.54|804.91|802.31|0
1641337330000|2022-01-04 23:02:10|805.02|802.42|805.02|802.42|805.02|802.42|805.02|802.42|0
1641337340000|2022-01-04 23:02:20|804.91|802.31|804.91|802.31|804.91|802.31|804.91|802.31|0
1641337350000|2022-01-04 23:02:30|804.79|802.19|804.79|802.19|804.79|802.19|804.79|802.19|0
1641337360000|2022-01-04 23:02:40|804.91|802.31|805.14|802.54|805.14|802.54|804.79|802.19|0
1641337380000|2022-01-04 23:03:00|805.37|802.77|805.48|802.88|805.48|802.88|805.37|802.77|0
1641337390000|2022-01-04 23:03:10|805.37|802.77|805.14|802.54|805.37|802.77|805.14|802.54|0
1641337420000|2022-01-04 23:03:40|805.25|802.65|805.37|802.77|805.37|802.77|805.25|802.65|0
1641337430000|2022-01-04 23:03:50|805.14|802.54|805.14|802.54|805.14|802.54|805.14|802.54|0
1641337440000|2022-01-04 23:04:00|805.25|802.65|805.14|802.54|805.25|802.65|805.14|802.54|0
1641337460000|2022-01-04 23:04:20|805.02|802.42|804.91|802.31|805.02|802.42|804.91|802.31|0
1641337480000|2022-01-04 23:04:40|804.67|802.07|804.67|802.07|804.67|802.07|804.67|802.07|0
1641337490000|2022-01-04 23:04:50|804.44|801.84|804.44|801.84|804.44|801.84|804.44|801.84|0
1641337500000|2022-01-04 23:05:00|804.67|802.07|804.67|802.07|804.67|802.07|804.67|802.07|0
1641337510000|2022-01-04 23:05:10|804.91|802.31|804.91|802.31|804.91|802.31|804.91|802.31|0
1641337540000|2022-01-04 23:05:40|805.14|802.54|805.14|802.54|805.14|802.54|805.14|802.54|0
1641337550000|2022-01-04 23:05:50|804.91|802.31|804.91|802.31|804.91|802.31|804.91|802.31|0
1641337570000|2022-01-04 23:06:10|805.14|802.54|804.91|802.31|805.14|802.54|804.91|802.31|0
1641337580000|2022-01-04 23:06:20|805.02|802.42|804.91|802.31|805.02|802.42|804.91|802.31|0
1641337590000|2022-01-04 23:06:30|804.67|802.07|804.67|802.07|804.67|802.07|804.67|802.07|0
1641337600000|2022-01-04 23:06:40|804.44|801.84|804.21|801.61|804.44|801.84|804.21|801.61|0
1641337650000|2022-01-04 23:07:30|804.44|801.84|804.44|801.84|804.44|801.84|804.44|801.84|0
1641337660000|2022-01-04 23:07:40|804.55|801.95|804.44|801.84|804.55|801.95|804.44|801.84|0
1641337670000|2022-01-04 23:07:50|804.67|802.07|804.67|802.07|804.67|802.07|804.67|802.07|0
1641337680000|2022-01-04 23:08:00|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641337700000|2022-01-04 23:08:20|803.51|800.91|803.51|800.91|803.51|800.91|803.51|800.91|0
1641337710000|2022-01-04 23:08:30|803.28|800.68|803.28|800.68|803.28|800.68|803.28|800.68|0
1641337720000|2022-01-04 23:08:40|803.05|800.45|803.05|800.45|803.05|800.45|803.05|800.45|0
1641337740000|2022-01-04 23:09:00|803.28|800.68|803.28|800.68|803.28|800.68|803.28|800.68|0
1641337760000|2022-01-04 23:09:20|803.05|800.45|803.05|800.45|803.05|800.45|803.05|800.45|0
1641337780000|2022-01-04 23:09:40|803.28|800.68|803.05|800.45|803.28|800.68|803.05|800.45|0
1641337800000|2022-01-04 23:10:00|803.51|800.91|803.74|801.14|803.74|801.14|803.51|800.91|0
1641337810000|2022-01-04 23:10:10|803.51|800.91|803.51|800.91|803.51|800.91|803.51|800.91|0
1641337820000|2022-01-04 23:10:20|803.74|801.14|803.51|800.91|803.74|801.14|803.51|800.91|0
1641337830000|2022-01-04 23:10:30|803.74|801.14|803.74|801.14|803.74|801.14|803.74|801.14|0
1641337850000|2022-01-04 23:10:50|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641337860000|2022-01-04 23:11:00|803.98|801.38|803.98|801.38|803.98|801.38|803.98|801.38|0
1641337870000|2022-01-04 23:11:10|804.21|801.61|804.21|801.61|804.21|801.61|804.21|801.61|0
1641337880000|2022-01-04 23:11:20|803.97|801.37|804.09|801.49|804.09|801.49|803.97|801.37|0
1641337890000|2022-01-04 23:11:30|803.97|801.37|803.97|801.37|803.97|801.37|803.97|801.37|0
1641337900000|2022-01-04 23:11:40|804.09|801.49|803.97|801.37|804.21|801.61|803.97|801.37|0
1641337910000|2022-01-04 23:11:50|803.62|801.02|803.28|800.68|803.62|801.02|803.28|800.68|0
1641337920000|2022-01-04 23:12:00|803.51|800.91|803.51|800.91|803.51|800.91|803.51|800.91|0
1641337940000|2022-01-04 23:12:20|803.74|801.14|803.74|801.14|803.74|801.14|803.74|801.14|0
1641337970000|2022-01-04 23:12:50|803.51|800.91|803.28|800.68|803.51|800.91|803.28|800.68|0
1641337980000|2022-01-04 23:13:00|803.51|800.91|803.51|800.91|803.51|800.91|803.51|800.91|0
1641337990000|2022-01-04 23:13:10|803.74|801.14|803.74|801.14|803.74|801.14|803.74|801.14|0
1641338000000|2022-01-04 23:13:20|803.97|801.37|803.97|801.37|803.97|801.37|803.97|801.37|0
1641338020000|2022-01-04 23:13:40|803.74|801.14|803.74|801.14|803.74|801.14|803.74|801.14|0
1641338040000|2022-01-04 23:14:00|803.97|801.37|803.97|801.37|803.97|801.37|803.97|801.37|0
1641338050000|2022-01-04 23:14:10|803.74|801.14|803.74|801.14|803.74|801.14|803.74|801.14|0
1641338090000|2022-01-04 23:14:50|803.62|801.02|803.62|801.02|803.62|801.02|803.62|801.02|0
1641338100000|2022-01-04 23:15:00|803.51|800.91|803.28|800.68|803.51|800.91|803.28|800.68|0
1641338110000|2022-01-04 23:15:10|803.51|800.91|803.39|800.79|803.51|800.91|803.39|800.79|0
1641338120000|2022-01-04 23:15:20|803.51|800.91|803.51|800.91|803.51|800.91|803.39|800.79|0
1641338130000|2022-01-04 23:15:30|803.39|800.79|803.28|800.68|803.39|800.79|803.28|800.68|0
1641338140000|2022-01-04 23:15:40|803.04|800.44|803.04|800.44|803.04|800.44|803.04|800.44|0
1641338150000|2022-01-04 23:15:50|802.81|800.21|802.81|800.21|802.81|800.21|802.81|800.21|0
1641338170000|2022-01-04 23:16:10|802.58|799.98|802.11|799.51|802.58|799.98|802.11|799.51|0
1641338180000|2022-01-04 23:16:20|802.35|799.75|802.11|799.51|802.35|799.75|802.11|799.51|0
1641338190000|2022-01-04 23:16:30|802.35|799.75|802.35|799.75|802.35|799.75|802.35|799.75|0
1641338200000|2022-01-04 23:16:40|802.58|799.98|802.35|799.75|802.58|799.98|802.35|799.75|0
1641338210000|2022-01-04 23:16:50|802.11|799.51|802.11|799.51|802.11|799.51|802.11|799.51|0
1641338220000|2022-01-04 23:17:00|801.88|799.28|801.88|799.28|801.88|799.28|801.88|799.28|0
1641338230000|2022-01-04 23:17:10|802.11|799.51|802.11|799.51|802.11|799.51|802.11|799.51|0
1641338240000|2022-01-04 23:17:20|802.35|799.75|802.35|799.75|802.35|799.75|802.35|799.75|0
1641338250000|2022-01-04 23:17:30|802.58|799.98|802.35|799.75|802.58|799.98|802.35|799.75|0
1641338260000|2022-01-04 23:17:40|802.58|799.98|802.58|799.98|802.58|799.98|802.58|799.98|0
1641338270000|2022-01-04 23:17:50|802.81|800.21|802.81|800.21|802.81|800.21|802.81|800.21|0
1641338280000|2022-01-04 23:18:00|802.58|799.98|802.35|799.75|802.58|799.98|802.35|799.75|0
1641338300000|2022-01-04 23:18:20|802.11|799.51|802.11|799.51|802.11|799.51|801.88|799.28|0
1641338340000|2022-01-04 23:19:00|801.88|799.28|802.11|799.51|802.11|799.51|801.88|799.28|0
1641338360000|2022-01-04 23:19:20|801.88|799.28|801.99|799.39|801.99|799.39|801.88|799.28|0
1641338370000|2022-01-04 23:19:30|801.88|799.28|801.88|799.28|801.88|799.28|801.88|799.28|0
1641338380000|2022-01-04 23:19:40|801.65|799.05|801.65|799.05|801.65|799.05|801.65|799.05|0
1641338390000|2022-01-04 23:19:50|801.42|798.82|801.42|798.82|801.42|798.82|801.42|798.82|0
1641338400000|2022-01-04 23:20:00|801.65|799.05|801.42|798.82|801.65|799.05|801.42|798.82|0
1641338410000|2022-01-04 23:20:10|800.95|798.35|800.95|798.35|800.95|798.35|800.72|798.12|0
1641338430000|2022-01-04 23:20:30|800.83|798.23|800.72|798.12|800.83|798.23|800.72|798.12|0
1641338440000|2022-01-04 23:20:40|800.95|798.35|800.95|798.35|800.95|798.35|800.95|798.35|0
1641338450000|2022-01-04 23:20:50|800.72|798.12|800.95|798.35|800.95|798.35|800.72|798.12|0
1641338460000|2022-01-04 23:21:00|801.18|798.58|801.18|798.58|801.18|798.58|801.18|798.58|0
1641338470000|2022-01-04 23:21:10|800.95|798.35|800.95|798.35|800.95|798.35|800.72|798.12|0
1641338480000|2022-01-04 23:21:20|801.18|798.58|800.95|798.35|801.18|798.58|800.95|798.35|0
1641338500000|2022-01-04 23:21:40|801.06|798.46|801.18|798.58|801.18|798.58|801.06|798.46|0
1641338510000|2022-01-04 23:21:50|800.95|798.35|801.18|798.58|801.18|798.58|800.95|798.35|0
1641338520000|2022-01-04 23:22:00|801.42|798.82|801.18|798.58|801.42|798.82|801.18|798.58|0
1641338530000|2022-01-04 23:22:10|800.95|798.35|800.95|798.35|800.95|798.35|800.83|798.23|0
1641338550000|2022-01-04 23:22:30|801.18|798.58|801.18|798.58|801.18|798.58|801.18|798.58|0
1641338560000|2022-01-04 23:22:40|801.06|798.46|800.95|798.35|801.06|798.46|800.95|798.35|0
1641338570000|2022-01-04 23:22:50|801.18|798.58|800.95|798.35|801.18|798.58|800.95|798.35|0
1641338580000|2022-01-04 23:23:00|801.18|798.58|801.18|798.58|801.18|798.58|801.18|798.58|0
1641338590000|2022-01-04 23:23:10|800.72|798.12|800.72|798.12|800.72|798.12|800.72|798.12|0
1641338610000|2022-01-04 23:23:30|800.49|797.89|800.49|797.89|800.49|797.89|800.25|797.65|0
1641338620000|2022-01-04 23:23:40|800.95|798.35|800.72|798.12|800.95|798.35|800.72|798.12|0
1641338660000|2022-01-04 23:24:20|800.49|797.89|800.49|797.89|800.49|797.89|800.49|797.89|0
1641338670000|2022-01-04 23:24:30|800.6|798|800.25|797.65|800.6|798|800.02|797.42|0
1641338680000|2022-01-04 23:24:40|800.02|797.42|800.25|797.65|800.25|797.65|800.02|797.42|0
1641338690000|2022-01-04 23:24:50|800.49|797.89|800.25|797.65|800.49|797.89|800.25|797.65|0
1641338700000|2022-01-04 23:25:00|800.37|797.77|800.49|797.89|800.49|797.89|800.37|797.77|0
1641338710000|2022-01-04 23:25:10|800.37|797.77|800.25|797.65|800.49|797.89|800.25|797.65|0
1641338720000|2022-01-04 23:25:20|800.49|797.89|800.49|797.89|800.49|797.89|800.49|797.89|0
1641338730000|2022-01-04 23:25:30|800.25|797.65|800.25|797.65|800.25|797.65|800.25|797.65|0
1641338770000|2022-01-04 23:26:10|800.02|797.42|800.02|797.42|800.02|797.42|800.02|797.42|0
1641338780000|2022-01-04 23:26:20|800.25|797.65|800.25|797.65|800.25|797.65|800.25|797.65|0
1641338790000|2022-01-04 23:26:30|800.49|797.89|800.49|797.89|800.49|797.89|800.49|797.89|0
1641338800000|2022-01-04 23:26:40|800.72|798.12|800.72|798.12|800.72|798.12|800.72|798.12|0
1641338810000|2022-01-04 23:26:50|800.95|798.35|800.72|798.12|800.95|798.35|800.72|798.12|0
1641338820000|2022-01-04 23:27:00|800.95|798.35|801.18|798.58|801.18|798.58|800.95|798.35|0
1641338830000|2022-01-04 23:27:10|801.65|799.05|801.88|799.28|801.88|799.28|801.65|799.05|0
1641338840000|2022-01-04 23:27:20|802.11|799.51|802.11|799.51|802.34|799.74|802.11|799.51|0
1641338850000|2022-01-04 23:27:30|802.34|799.74|802.11|799.51|802.34|799.74|802.11|799.51|0
1641338860000|2022-01-04 23:27:40|801.88|799.28|801.88|799.28|801.88|799.28|801.88|799.28|0
1641338870000|2022-01-04 23:27:50|801.65|799.05|801.41|798.81|801.65|799.05|801.41|798.81|0
1641338890000|2022-01-04 23:28:10|801.65|799.05|801.65|799.05|801.65|799.05|801.65|799.05|0
1641338910000|2022-01-04 23:28:30|801.41|798.81|801.65|799.05|801.65|799.05|801.41|798.81|0
1641338920000|2022-01-04 23:28:40|801.52|798.92|801.41|798.81|801.52|798.92|801.41|798.81|0
1641338950000|2022-01-04 23:29:10|801.18|798.58|801.18|798.58|801.18|798.58|801.18|798.58|0
1641338960000|2022-01-04 23:29:20|801.06|798.46|801.06|798.46|801.06|798.46|801.06|798.46|0
1641338970000|2022-01-04 23:29:30|801.18|798.58|801.18|798.58|801.18|798.58|801.18|798.58|0
1641338980000|2022-01-04 23:29:40|801.41|798.81|801.18|798.58|801.41|798.81|801.18|798.58|0
1641338990000|2022-01-04 23:29:50|801.29|798.69|801.29|798.69|801.29|798.69|801.29|798.69|0
1641339000000|2022-01-04 23:30:00|800.95|798.35|800.72|798.12|800.95|798.35|800.72|798.12|0
1641339010000|2022-01-04 23:30:10|800.48|797.88|800.48|797.88|800.48|797.88|800.48|797.88|0
1641339030000|2022-01-04 23:30:30|800.72|798.12|800.48|797.88|800.72|798.12|800.48|797.88|0
1641339040000|2022-01-04 23:30:40|800.36|797.76|800.48|797.88|800.48|797.88|800.36|797.76|0
1641339050000|2022-01-04 23:30:50|800.36|797.76|800.48|797.88|800.48|797.88|800.25|797.65|0
1641339060000|2022-01-04 23:31:00|800.36|797.76|800.02|797.42|800.36|797.76|800.02|797.42|0
1641339070000|2022-01-04 23:31:10|800.25|797.65|800.02|797.42|800.25|797.65|800.02|797.42|0
1641339080000|2022-01-04 23:31:20|800.13|797.53|800.13|797.53|800.13|797.53|800.13|797.53|0
1641339090000|2022-01-04 23:31:30|800.25|797.65|800.25|797.65|800.25|797.65|800.25|797.65|0
1641339100000|2022-01-04 23:31:40|800.48|797.88|800.48|797.88|800.48|797.88|800.48|797.88|0
1641339120000|2022-01-04 23:32:00|800.95|798.35|800.72|798.12|800.95|798.35|800.72|798.12|0
1641339130000|2022-01-04 23:32:10|800.6|798|800.72|798.12|800.72|798.12|800.6|798|0
1641339150000|2022-01-04 23:32:30|800.83|798.23|800.72|798.12|800.83|798.23|800.72|798.12|0
1641339160000|2022-01-04 23:32:40|800.59|797.99|800.48|797.88|800.59|797.99|800.48|797.88|0
1641339170000|2022-01-04 23:32:50|800.25|797.65|800.13|797.53|800.25|797.65|800.13|797.53|0
1641339180000|2022-01-04 23:33:00|800.25|797.65|799.79|797.19|800.25|797.65|799.79|797.19|0
1641339190000|2022-01-04 23:33:10|800.02|797.42|800.02|797.42|800.02|797.42|800.02|797.42|0
1641339200000|2022-01-04 23:33:20|800.25|797.65|800.25|797.65|800.25|797.65|800.25|797.65|0
1641339250000|2022-01-04 23:34:10|800.13|797.53|800.25|797.65|800.25|797.65|800.13|797.53|0
1641339260000|2022-01-04 23:34:20|800.48|797.88|800.48|797.88|800.48|797.88|800.48|797.88|0
1641339270000|2022-01-04 23:34:30|800.95|798.35|800.95|798.35|800.95|798.35|800.95|798.35|0
1641339290000|2022-01-04 23:34:50|800.83|798.23|800.71|798.11|800.83|798.23|800.71|798.11|0
1641339300000|2022-01-04 23:35:00|800.59|797.99|800.48|797.88|800.71|798.11|800.48|797.88|0
1641339310000|2022-01-04 23:35:10|800.71|798.11|800.48|797.88|800.71|798.11|800.48|797.88|0
1641339320000|2022-01-04 23:35:20|800.25|797.65|800.25|797.65|800.25|797.65|800.25|797.65|0
1641339330000|2022-01-04 23:35:30|800.48|797.88|800.48|797.88|800.48|797.88|800.48|797.88|0
1641339370000|2022-01-04 23:36:10|800.71|798.11|800.71|798.11|800.71|798.11|800.71|798.11|0
1641339380000|2022-01-04 23:36:20|800.59|797.99|800.71|798.11|800.71|798.11|800.59|797.99|0
1641339410000|2022-01-04 23:36:50|800.95|798.35|800.83|798.23|800.95|798.35|800.71|798.11|0
1641339420000|2022-01-04 23:37:00|800.95|798.35|800.95|798.35|800.95|798.35|800.95|798.35|0
1641339430000|2022-01-04 23:37:10|800.71|798.11|800.95|798.35|800.95|798.35|800.71|798.11|0
1641339440000|2022-01-04 23:37:20|801.18|798.58|800.95|798.35|801.18|798.58|800.95|798.35|0
1641339450000|2022-01-04 23:37:30|801.06|798.46|800.95|798.35|801.18|798.58|800.95|798.35|0
1641339460000|2022-01-04 23:37:40|801.18|798.58|801.18|798.58|801.18|798.58|801.18|798.58|0
1641339470000|2022-01-04 23:37:50|801.06|798.46|801.18|798.58|801.18|798.58|801.06|798.46|0
1641339480000|2022-01-04 23:38:00|800.95|798.35|801.18|798.58|801.18|798.58|800.95|798.35|0
1641339490000|2022-01-04 23:38:10|801.06|798.46|801.06|798.46|801.18|798.58|801.06|798.46|0
1641339500000|2022-01-04 23:38:20|800.95|798.35|800.95|798.35|800.95|798.35|800.95|798.35|0
1641339510000|2022-01-04 23:38:30|801.06|798.46|800.95|798.35|801.06|798.46|800.95|798.35|0
1641339520000|2022-01-04 23:38:40|801.18|798.58|801.06|798.46|801.18|798.58|801.06|798.46|0
1641339530000|2022-01-04 23:38:50|800.95|798.35|800.95|798.35|800.95|798.35|800.95|798.35|0
1641339540000|2022-01-04 23:39:00|801.18|798.58|801.18|798.58|801.18|798.58|801.18|798.58|0
1641339560000|2022-01-04 23:39:20|801.06|798.46|800.94|798.34|801.06|798.46|800.94|798.34|0
1641339570000|2022-01-04 23:39:30|801.06|798.46|801.18|798.58|801.18|798.58|801.06|798.46|0
1641339590000|2022-01-04 23:39:50|800.94|798.34|800.94|798.34|800.94|798.34|800.82|798.22|0
1641339600000|2022-01-04 23:40:00|800.71|798.11|800.71|798.11|800.71|798.11|800.71|798.11|0
1641339610000|2022-01-04 23:40:10|800.59|797.99|800.48|797.88|800.59|797.99|800.48|797.88|0
1641339620000|2022-01-04 23:40:20|800.71|798.11|800.94|798.34|800.94|798.34|800.71|798.11|0
1641339630000|2022-01-04 23:40:30|800.82|798.22|800.94|798.34|800.94|798.34|800.82|798.22|0
1641339640000|2022-01-04 23:40:40|800.71|798.11|800.71|798.11|800.71|798.11|800.71|798.11|0
1641339650000|2022-01-04 23:40:50|801.06|798.46|801.06|798.46|801.06|798.46|801.06|798.46|0
1641339660000|2022-01-04 23:41:00|800.94|798.34|801.18|798.58|801.18|798.58|800.94|798.34|0
1641339670000|2022-01-04 23:41:10|800.94|798.34|800.94|798.34|800.94|798.34|800.94|798.34|0
1641339680000|2022-01-04 23:41:20|800.82|798.22|801.18|798.58|801.18|798.58|800.82|798.22|0
1641339690000|2022-01-04 23:41:30|800.94|798.34|800.94|798.34|800.94|798.34|800.94|798.34|0
1641339700000|2022-01-04 23:41:40|800.71|798.11|800.71|798.11|800.71|798.11|800.71|798.11|0
1641339710000|2022-01-04 23:41:50|800.48|797.88|800.71|798.11|800.71|798.11|800.48|797.88|0
1641339720000|2022-01-04 23:42:00|800.82|798.22|800.71|798.11|800.94|798.34|800.71|798.11|0
1641339730000|2022-01-04 23:42:10|800.94|798.34|800.82|798.22|800.94|798.34|800.71|798.11|0
1641339740000|2022-01-04 23:42:20|800.94|798.34|800.94|798.34|800.94|798.34|800.94|798.34|0
1641339750000|2022-01-04 23:42:30|800.71|798.11|800.82|798.22|800.82|798.22|800.71|798.11|0
1641339760000|2022-01-04 23:42:40|800.71|798.11|800.71|798.11|800.71|798.11|800.71|798.11|0
1641339800000|2022-01-04 23:43:20|800.59|797.99|800.48|797.88|800.59|797.99|800.48|797.88|0
1641339820000|2022-01-04 23:43:40|800.25|797.65|799.78|797.18|800.25|797.65|799.78|797.18|0
1641339830000|2022-01-04 23:43:50|800.01|797.41|800.01|797.41|800.01|797.41|800.01|797.41|0
1641339870000|2022-01-04 23:44:30|800.25|797.65|800.25|797.65|800.25|797.65|800.25|797.65|0
1641339900000|2022-01-04 23:45:00|800.48|797.88|800.25|797.65|800.48|797.88|800.25|797.65|0
1641339910000|2022-01-04 23:45:10|800.01|797.41|800.01|797.41|800.01|797.41|800.01|797.41|0
1641339920000|2022-01-04 23:45:20|800.13|797.53|800.48|797.88|800.48|797.88|800.13|797.53|0
1641339930000|2022-01-04 23:45:30|800.36|797.76|800.25|797.65|800.48|797.88|800.25|797.65|0
1641339940000|2022-01-04 23:45:40|800.48|797.88|800.25|797.65|800.48|797.88|800.25|797.65|0
1641339950000|2022-01-04 23:45:50|800.01|797.41|799.89|797.29|800.01|797.41|799.89|797.29|0
1641339960000|2022-01-04 23:46:00|800.01|797.41|799.55|796.95|800.01|797.41|799.55|796.95|0
1641339970000|2022-01-04 23:46:10|799.78|797.18|799.78|797.18|800.01|797.41|799.66|797.06|0
1641339980000|2022-01-04 23:46:20|800.01|797.41|800.25|797.65|800.25|797.65|800.01|797.41|0
1641339990000|2022-01-04 23:46:30|800.01|797.41|800.25|797.65|800.25|797.65|800.01|797.41|0
1641340000000|2022-01-04 23:46:40|800.01|797.41|799.78|797.18|800.01|797.41|799.78|797.18|0
1641340020000|2022-01-04 23:47:00|799.55|796.95|799.32|796.72|799.55|796.95|799.32|796.72|0
1641340030000|2022-01-04 23:47:10|799.55|796.95|799.55|796.95|799.55|796.95|799.55|796.95|0
1641340040000|2022-01-04 23:47:20|799.32|796.72|799.32|796.72|799.32|796.72|799.32|796.72|0
1641340050000|2022-01-04 23:47:30|799.55|796.95|799.55|796.95|799.55|796.95|799.55|796.95|0
1641340080000|2022-01-04 23:48:00|800.01|797.41|799.78|797.18|800.01|797.41|799.78|797.18|0
1641340090000|2022-01-04 23:48:10|799.55|796.95|799.55|796.95|799.55|796.95|799.55|796.95|0
1641340100000|2022-01-04 23:48:20|799.32|796.72|799.32|796.72|799.32|796.72|799.32|796.72|0
1641340110000|2022-01-04 23:48:30|799.43|796.83|799.55|796.95|799.55|796.95|799.32|796.72|0
1641340120000|2022-01-04 23:48:40|799.43|796.83|799.55|796.95|799.55|796.95|799.32|796.72|0
1641340150000|2022-01-04 23:49:10|799.32|796.72|799.32|796.72|799.32|796.72|799.32|796.72|0
1641340160000|2022-01-04 23:49:20|799.08|796.48|799.08|796.48|799.08|796.48|799.08|796.48|0
1641340170000|2022-01-04 23:49:30|798.85|796.25|799.08|796.48|799.08|796.48|798.85|796.25|0
1641340180000|2022-01-04 23:49:40|798.85|796.25|798.85|796.25|798.85|796.25|798.85|796.25|0
1641340190000|2022-01-04 23:49:50|799.08|796.48|799.08|796.48|799.08|796.48|799.08|796.48|0
1641340200000|2022-01-04 23:50:00|799.2|796.6|799.08|796.48|799.2|796.6|799.08|796.48|0
1641340210000|2022-01-04 23:50:10|799.32|796.72|799.32|796.72|799.32|796.72|799.32|796.72|0
1641340220000|2022-01-04 23:50:20|799.08|796.48|799.08|796.48|799.08|796.48|799.08|796.48|0
1641340230000|2022-01-04 23:50:30|799.32|796.72|799.55|796.95|799.55|796.95|799.32|796.72|0
1641340250000|2022-01-04 23:50:50|799.78|797.18|799.78|797.18|799.78|797.18|799.78|797.18|0
1641340260000|2022-01-04 23:51:00|799.55|796.95|799.55|796.95|799.55|796.95|799.55|796.95|0
1641340270000|2022-01-04 23:51:10|799.66|797.06|799.66|797.06|799.78|797.18|799.66|797.06|0
1641340280000|2022-01-04 23:51:20|799.78|797.18|799.78|797.18|799.78|797.18|799.66|797.06|0
1641340300000|2022-01-04 23:51:40|800.01|797.41|800.01|797.41|800.01|797.41|800.01|797.41|0
1641340320000|2022-01-04 23:52:00|800.24|797.64|800.24|797.64|800.24|797.64|800.24|797.64|0
1641340340000|2022-01-04 23:52:20|800.01|797.41|800.01|797.41|800.01|797.41|800.01|797.41|0
1641340350000|2022-01-04 23:52:30|800.12|797.52|800.24|797.64|800.24|797.64|800.01|797.41|0
1641340360000|2022-01-04 23:52:40|800.12|797.52|800.12|797.52|800.12|797.52|800.12|797.52|0
1641340370000|2022-01-04 23:52:50|800.01|797.41|800.12|797.52|800.12|797.52|800.01|797.41|0
1641340380000|2022-01-04 23:53:00|800.01|797.41|800.01|797.41|800.01|797.41|800.01|797.41|0
1641340390000|2022-01-04 23:53:10|799.78|797.18|800.01|797.41|800.01|797.41|799.78|797.18|0
1641340400000|2022-01-04 23:53:20|799.78|797.18|800.01|797.41|800.01|797.41|799.78|797.18|0
1641340420000|2022-01-04 23:53:40|799.89|797.29|799.78|797.18|799.89|797.29|799.78|797.18|0
1641340440000|2022-01-04 23:54:00|799.89|797.29|799.78|797.18|799.89|797.29|799.78|797.18|0
1641340490000|2022-01-04 23:54:50|799.89|797.29|799.78|797.18|799.89|797.29|799.78|797.18|0
1641340510000|2022-01-04 23:55:10|800.01|797.41|800.01|797.41|800.01|797.41|800.01|797.41|0
1641340520000|2022-01-04 23:55:20|800.12|797.52|800.01|797.41|800.12|797.52|800.01|797.41|0
1641340530000|2022-01-04 23:55:30|800.24|797.64|800.24|797.64|800.24|797.64|800.24|797.64|0
1641340570000|2022-01-04 23:56:10|800.01|797.41|799.78|797.18|800.01|797.41|799.78|797.18|0
1641340590000|2022-01-04 23:56:30|799.55|796.95|799.78|797.18|799.78|797.18|799.55|796.95|0
1641340600000|2022-01-04 23:56:40|799.66|797.06|799.55|796.95|799.66|797.06|799.55|796.95|0
1641340610000|2022-01-04 23:56:50|799.66|797.06|799.78|797.18|799.78|797.18|799.66|797.06|0
1641340620000|2022-01-04 23:57:00|800.01|797.41|799.89|797.29|800.01|797.41|799.89|797.29|0
1641340630000|2022-01-04 23:57:10|800.01|797.41|799.78|797.18|800.01|797.41|799.78|797.18|0
1641340640000|2022-01-04 23:57:20|800.01|797.41|800.01|797.41|800.01|797.41|800.01|797.41|0
1641340650000|2022-01-04 23:57:30|799.89|797.29|799.78|797.18|799.89|797.29|799.78|797.18|0
1641340670000|2022-01-04 23:57:50|799.55|796.95|799.78|797.18|799.78|797.18|799.55|796.95|0
1641340680000|2022-01-04 23:58:00|799.55|796.95|799.31|796.71|799.55|796.95|799.31|796.71|0
1641340700000|2022-01-04 23:58:20|799.54|796.94|799.54|796.94|799.54|796.94|799.54|796.94|0
1641340710000|2022-01-04 23:58:30|799.78|797.18|800.01|797.41|800.01|797.41|799.78|797.18|0
1641340720000|2022-01-04 23:58:40|799.78|797.18|800.01|797.41|800.01|797.41|799.78|797.18|0
1641340740000|2022-01-04 23:59:00|800.24|797.64|800.01|797.41|800.24|797.64|800.01|797.41|0
1641340750000|2022-01-04 23:59:10|800.24|797.64|800.24|797.64|800.24|797.64|800.24|797.64|0
1641340760000|2022-01-04 23:59:20|800.01|797.41|800.01|797.41|800.01|797.41|800.01|797.41|0
1641340770000|2022-01-04 23:59:30|800.24|797.64|800.47|797.87|800.47|797.87|800.24|797.64|0
1641340780000|2022-01-04 23:59:40|800.24|797.64|800.24|797.64|800.24|797.64|800.24|797.64|0
1641340790000|2022-01-04 23:59:50|800.01|797.41|799.78|797.18|800.01|797.41|799.78|797.18|0
1641340800000|2022-01-05 00:00:00|800.01|797.41|800.01|797.41|800.01|797.41|800.01|797.41|0
1641340810000|2022-01-05 00:00:10|799.78|797.18|798.96|796.36|799.78|797.18|798.96|796.36|0
1641340820000|2022-01-05 00:00:20|799.08|796.48|799.08|796.48|799.08|796.48|798.96|796.36|0
1641340830000|2022-01-05 00:00:30|798.96|796.36|798.85|796.25|798.96|796.36|798.85|796.25|0
1641340840000|2022-01-05 00:00:40|798.62|796.02|799.08|796.48|799.08|796.48|798.62|796.02|0
1641340850000|2022-01-05 00:00:50|799.31|796.71|799.31|796.71|799.31|796.71|799.31|796.71|0
1641340870000|2022-01-05 00:01:10|799.19|796.59|799.54|796.94|799.54|796.94|799.19|796.59|0
1641340880000|2022-01-05 00:01:20|799.78|797.18|800.24|797.64|800.24|797.64|799.78|797.18|0
1641340890000|2022-01-05 00:01:30|800.47|797.87|800.7|798.1|800.7|798.1|800.47|797.87|0
1641340900000|2022-01-05 00:01:40|800.47|797.87|800.01|797.41|800.47|797.87|800.01|797.41|0
1641340910000|2022-01-05 00:01:50|799.78|797.18|800.01|797.41|800.01|797.41|799.78|797.18|0
1641340920000|2022-01-05 00:02:00|800.12|797.52|800.01|797.41|800.12|797.52|800.01|797.41|0
1641340930000|2022-01-05 00:02:10|799.78|797.18|799.54|796.94|799.78|797.18|799.54|796.94|0
1641340940000|2022-01-05 00:02:20|799.42|796.82|798.85|796.25|799.42|796.82|798.85|796.25|0
1641340950000|2022-01-05 00:02:30|798.73|796.13|797.92|795.32|798.73|796.13|797.92|795.32|0
1641340960000|2022-01-05 00:02:40|798.15|795.55|797.92|795.32|798.15|795.55|797.92|795.32|0
1641340970000|2022-01-05 00:02:50|798.03|795.43|798.15|795.55|798.15|795.55|798.03|795.43|0
1641340980000|2022-01-05 00:03:00|798.03|795.43|797.69|795.09|798.03|795.43|797.69|795.09|0
1641340990000|2022-01-05 00:03:10|797.92|795.32|798.03|795.43|798.03|795.43|797.92|795.32|0
1641341000000|2022-01-05 00:03:20|798.15|795.55|798.03|795.43|798.15|795.55|798.03|795.43|0
1641341010000|2022-01-05 00:03:30|798.15|795.55|799.08|796.48|799.08|796.48|798.15|795.55|0
1641341020000|2022-01-05 00:03:40|798.85|796.25|798.61|796.01|798.85|796.25|798.61|796.01|0
1641341030000|2022-01-05 00:03:50|798.73|796.13|798.73|796.13|798.73|796.13|798.73|796.13|0
1641341040000|2022-01-05 00:04:00|798.61|796.01|798.38|795.78|798.61|796.01|798.38|795.78|0
1641341060000|2022-01-05 00:04:20|798.15|795.55|798.15|795.55|798.15|795.55|798.15|795.55|0
1641341070000|2022-01-05 00:04:30|798.26|795.66|798.26|795.66|798.26|795.66|798.15|795.55|0
1641341080000|2022-01-05 00:04:40|798.15|795.55|798.15|795.55|798.15|795.55|798.15|795.55|0
1641341090000|2022-01-05 00:04:50|798.38|795.78|798.61|796.01|798.61|796.01|798.38|795.78|0
1641341100000|2022-01-05 00:05:00|798.85|796.25|798.61|796.01|798.85|796.25|798.38|795.78|0
1641341110000|2022-01-05 00:05:10|798.85|796.25|798.85|796.25|798.85|796.25|798.85|796.25|0
1641341120000|2022-01-05 00:05:20|798.73|796.13|798.61|796.01|798.73|796.13|798.61|796.01|0
1641341130000|2022-01-05 00:05:30|799.08|796.48|798.85|796.25|799.08|796.48|798.85|796.25|0
1641341140000|2022-01-05 00:05:40|799.08|796.48|798.85|796.25|799.08|796.48|798.85|796.25|0
1641341160000|2022-01-05 00:06:00|798.61|796.01|798.38|795.78|798.61|796.01|798.38|795.78|0
1641341170000|2022-01-05 00:06:10|798.15|795.55|798.15|795.55|798.15|795.55|797.92|795.32|0
1641341180000|2022-01-05 00:06:20|798.26|795.66|798.15|795.55|798.26|795.66|798.15|795.55|0
1641341190000|2022-01-05 00:06:30|798.38|795.78|798.03|795.43|798.38|795.78|798.03|795.43|0
1641341200000|2022-01-05 00:06:40|797.92|795.32|797.92|795.32|797.92|795.32|797.92|795.32|0
1641341220000|2022-01-05 00:07:00|797.8|795.2|797.45|794.85|797.8|795.2|797.45|794.85|0
1641341230000|2022-01-05 00:07:10|797.33|794.73|797.22|794.62|797.45|794.85|797.22|794.62|0
1641341240000|2022-01-05 00:07:20|797.45|794.85|797.45|794.85|797.45|794.85|797.45|794.85|0
1641341250000|2022-01-05 00:07:30|797.69|795.09|797.33|794.73|797.69|795.09|797.33|794.73|0
1641341260000|2022-01-05 00:07:40|797.45|794.85|797.45|794.85|797.45|794.85|797.22|794.62|0
1641341270000|2022-01-05 00:07:50|797.22|794.62|797.45|794.85|797.45|794.85|797.22|794.62|0
1641341280000|2022-01-05 00:08:00|797.22|794.62|797.22|794.62|797.22|794.62|797.22|794.62|0
1641341290000|2022-01-05 00:08:10|797.1|794.5|797.1|794.5|797.1|794.5|797.1|794.5|0
1641341300000|2022-01-05 00:08:20|797.22|794.62|797.45|794.85|797.45|794.85|797.22|794.62|0
1641341320000|2022-01-05 00:08:40|797.33|794.73|797.45|794.85|797.45|794.85|797.22|794.62|0
1641341330000|2022-01-05 00:08:50|797.68|795.08|797.92|795.32|797.92|795.32|797.68|795.08|0
1641341340000|2022-01-05 00:09:00|797.68|795.08|797.68|795.08|797.68|795.08|797.68|795.08|0
1641341350000|2022-01-05 00:09:10|797.92|795.32|797.92|795.32|797.92|795.32|797.92|795.32|0
1641341360000|2022-01-05 00:09:20|798.15|795.55|797.92|795.32|798.15|795.55|797.92|795.32|0
1641341390000|2022-01-05 00:09:50|798.15|795.55|798.15|795.55|798.38|795.78|798.15|795.55|0
1641341400000|2022-01-05 00:10:00|798.38|795.78|797.92|795.32|798.38|795.78|797.92|795.32|0
1641341410000|2022-01-05 00:10:10|798.15|795.55|798.15|795.55|798.15|795.55|798.15|795.55|0
1641341420000|2022-01-05 00:10:20|797.92|795.32|797.92|795.32|797.92|795.32|797.92|795.32|0
1641341430000|2022-01-05 00:10:30|797.68|795.08|797.45|794.85|797.68|795.08|797.45|794.85|0
1641341440000|2022-01-05 00:10:40|797.68|795.08|797.92|795.32|797.92|795.32|797.68|795.08|0
1641341450000|2022-01-05 00:10:50|797.8|795.2|797.92|795.32|797.92|795.32|797.8|795.2|0
1641341460000|2022-01-05 00:11:00|797.8|795.2|797.92|795.32|797.92|795.32|797.8|795.2|0
1641341470000|2022-01-05 00:11:10|798.15|795.55|798.15|795.55|798.15|795.55|798.15|795.55|0
1641341480000|2022-01-05 00:11:20|798.38|795.78|798.15|795.55|798.38|795.78|798.15|795.55|0
1641341500000|2022-01-05 00:11:40|797.92|795.32|797.92|795.32|797.92|795.32|797.92|795.32|0
1641341510000|2022-01-05 00:11:50|798.15|795.55|798.15|795.55|798.15|795.55|797.92|795.32|0
1641341520000|2022-01-05 00:12:00|798.38|795.78|798.15|795.55|798.38|795.78|798.15|795.55|0
1641341530000|2022-01-05 00:12:10|798.38|795.78|798.38|795.78|798.38|795.78|798.38|795.78|0
1641341540000|2022-01-05 00:12:20|798.61|796.01|798.61|796.01|798.61|796.01|798.49|795.89|0
1641341550000|2022-01-05 00:12:30|798.49|795.89|798.38|795.78|798.49|795.89|798.38|795.78|0
1641341560000|2022-01-05 00:12:40|798.61|796.01|798.61|796.01|798.61|796.01|798.61|796.01|0
1641341570000|2022-01-05 00:12:50|798.38|795.78|798.38|795.78|798.38|795.78|798.38|795.78|0
1641341580000|2022-01-05 00:13:00|798.61|796.01|798.38|795.78|798.61|796.01|798.38|795.78|0
1641341590000|2022-01-05 00:13:10|798.49|795.89|798.61|796.01|798.61|796.01|798.49|795.89|0
1641341600000|2022-01-05 00:13:20|798.84|796.24|798.84|796.24|798.84|796.24|798.84|796.24|0
1641341610000|2022-01-05 00:13:30|798.61|796.01|798.61|796.01|798.61|796.01|798.61|796.01|0
1641341630000|2022-01-05 00:13:50|798.38|795.78|798.38|795.78|798.38|795.78|798.38|795.78|0
1641341640000|2022-01-05 00:14:00|798.49|795.89|798.61|796.01|798.61|796.01|798.49|795.89|0
1641341650000|2022-01-05 00:14:10|798.72|796.12|798.84|796.24|798.84|796.24|798.72|796.12|0
1641341660000|2022-01-05 00:14:20|798.72|796.12|798.84|796.24|798.84|796.24|798.72|796.12|0
1641341670000|2022-01-05 00:14:30|799.07|796.47|799.07|796.47|799.07|796.47|799.07|796.47|0
1641341680000|2022-01-05 00:14:40|798.95|796.35|799.07|796.47|799.07|796.47|798.95|796.35|0
1641341690000|2022-01-05 00:14:50|798.84|796.24|798.72|796.12|798.84|796.24|798.72|796.12|0
1641341700000|2022-01-05 00:15:00|798.61|796.01|798.84|796.24|798.84|796.24|798.61|796.01|0
1641341710000|2022-01-05 00:15:10|798.61|796.01|798.26|795.66|798.61|796.01|798.26|795.66|0
1641341720000|2022-01-05 00:15:20|798.38|795.78|798.15|795.55|798.38|795.78|798.15|795.55|0
1641341730000|2022-01-05 00:15:30|798.38|795.78|798.38|795.78|798.38|795.78|798.38|795.78|0
1641341740000|2022-01-05 00:15:40|798.49|795.89|799.07|796.47|799.07|796.47|798.49|795.89|0
1641341750000|2022-01-05 00:15:50|798.84|796.24|798.95|796.35|798.95|796.35|798.84|796.24|0
1641341760000|2022-01-05 00:16:00|798.84|796.24|798.84|796.24|798.84|796.24|798.72|796.12|0
1641341770000|2022-01-05 00:16:10|798.72|796.12|798.72|796.12|798.72|796.12|798.72|796.12|0
1641341780000|2022-01-05 00:16:20|798.61|796.01|798.61|796.01|798.61|796.01|798.61|796.01|0
1641341790000|2022-01-05 00:16:30|798.84|796.24|798.61|796.01|798.84|796.24|798.61|796.01|0
1641341810000|2022-01-05 00:16:50|798.38|795.78|798.49|795.89|798.61|796.01|798.38|795.78|0
1641341820000|2022-01-05 00:17:00|798.61|796.01|798.38|795.78|798.61|796.01|798.38|795.78|0
1641341830000|2022-01-05 00:17:10|798.49|795.89|798.49|795.89|798.49|795.89|798.49|795.89|0
1641341840000|2022-01-05 00:17:20|798.38|795.78|798.84|796.24|798.84|796.24|798.38|795.78|0
1641341850000|2022-01-05 00:17:30|798.61|796.01|798.61|796.01|798.61|796.01|798.61|796.01|0
1641341860000|2022-01-05 00:17:40|798.84|796.24|798.72|796.12|798.84|796.24|798.61|796.01|0
1641341870000|2022-01-05 00:17:50|798.84|796.24|798.84|796.24|798.84|796.24|798.84|796.24|0
1641341880000|2022-01-05 00:18:00|798.38|795.78|798.14|795.54|798.38|795.78|797.91|795.31|0
1641341890000|2022-01-05 00:18:10|797.91|795.31|797.91|795.31|797.91|795.31|797.91|795.31|0
1641341900000|2022-01-05 00:18:20|797.45|794.85|797.68|795.08|797.68|795.08|797.45|794.85|0
1641341910000|2022-01-05 00:18:30|797.45|794.85|797.45|794.85|797.45|794.85|797.45|794.85|0
1641341920000|2022-01-05 00:18:40|797.68|795.08|797.68|795.08|797.68|795.08|797.56|794.96|0
1641341930000|2022-01-05 00:18:50|797.91|795.31|797.91|795.31|797.91|795.31|797.91|795.31|0
1641341940000|2022-01-05 00:19:00|797.68|795.08|797.45|794.85|797.68|795.08|797.45|794.85|0
1641341950000|2022-01-05 00:19:10|797.22|794.62|797.22|794.62|797.33|794.73|797.22|794.62|0
1641341960000|2022-01-05 00:19:20|797.45|794.85|797.45|794.85|797.45|794.85|797.45|794.85|0
1641341980000|2022-01-05 00:19:40|797.22|794.62|797.22|794.62|797.22|794.62|797.22|794.62|0
1641341990000|2022-01-05 00:19:50|796.98|794.38|796.98|794.38|796.98|794.38|796.98|794.38|0
1641342000000|2022-01-05 00:20:00|797.22|794.62|796.98|794.38|797.22|794.62|796.75|794.15|0
1641342010000|2022-01-05 00:20:10|796.75|794.15|796.75|794.15|796.75|794.15|796.75|794.15|0
1641342020000|2022-01-05 00:20:20|796.98|794.38|797.22|794.62|797.22|794.62|796.98|794.38|0
1641342030000|2022-01-05 00:20:30|797.45|794.85|797.45|794.85|797.45|794.85|797.45|794.85|0
1641342050000|2022-01-05 00:20:50|797.68|795.08|797.68|795.08|797.68|795.08|797.68|795.08|0
1641342070000|2022-01-05 00:21:10|797.91|795.31|797.91|795.31|797.91|795.31|797.91|795.31|0
1641342090000|2022-01-05 00:21:30|798.14|795.54|798.02|795.42|798.14|795.54|797.91|795.31|0
1641342100000|2022-01-05 00:21:40|797.91|795.31|797.91|795.31|797.91|795.31|797.91|795.31|0
1641342110000|2022-01-05 00:21:50|798.02|795.42|798.02|795.42|798.14|795.54|797.91|795.31|0
1641342120000|2022-01-05 00:22:00|797.91|795.31|798.14|795.54|798.14|795.54|797.91|795.31|0
1641342130000|2022-01-05 00:22:10|798.38|795.78|798.38|795.78|798.38|795.78|798.38|795.78|0
1641342140000|2022-01-05 00:22:20|798.49|795.89|798.49|795.89|798.49|795.89|798.49|795.89|0
1641342150000|2022-01-05 00:22:30|798.38|795.78|798.61|796.01|798.61|796.01|798.38|795.78|0
1641342170000|2022-01-05 00:22:50|798.84|796.24|798.84|796.24|798.84|796.24|798.84|796.24|0
1641342180000|2022-01-05 00:23:00|798.37|795.77|798.37|795.77|798.37|795.77|798.37|795.77|0
1641342200000|2022-01-05 00:23:20|798.61|796.01|798.61|796.01|798.61|796.01|798.61|796.01|0
1641342210000|2022-01-05 00:23:30|798.49|795.89|798.49|795.89|798.49|795.89|798.49|795.89|0
1641342220000|2022-01-05 00:23:40|798.37|795.77|798.61|796.01|798.61|796.01|798.37|795.77|0
1641342230000|2022-01-05 00:23:50|798.49|795.89|798.61|796.01|798.61|796.01|798.49|795.89|0
1641342260000|2022-01-05 00:24:20|798.37|795.77|798.37|795.77|798.37|795.77|798.14|795.54|0
1641342270000|2022-01-05 00:24:30|798.49|795.89|798.61|796.01|798.61|796.01|798.37|795.77|0
1641342280000|2022-01-05 00:24:40|798.84|796.24|798.84|796.24|798.84|796.24|798.84|796.24|0
1641342290000|2022-01-05 00:24:50|798.61|796.01|798.61|796.01|798.61|796.01|798.61|796.01|0
1641342310000|2022-01-05 00:25:10|798.49|795.89|798.61|796.01|798.61|796.01|798.49|795.89|0
1641342320000|2022-01-05 00:25:20|798.49|795.89|798.37|795.77|798.49|795.89|798.37|795.77|0
1641342340000|2022-01-05 00:25:40|798.25|795.65|798.25|795.65|798.37|795.77|798.14|795.54|0
1641342350000|2022-01-05 00:25:50|798.14|795.54|798.14|795.54|798.25|795.65|798.14|795.54|0
1641342360000|2022-01-05 00:26:00|798.25|795.65|798.14|795.54|798.37|795.77|798.14|795.54|0
1641342370000|2022-01-05 00:26:10|798.25|795.65|798.14|795.54|798.25|795.65|798.14|795.54|0
1641342380000|2022-01-05 00:26:20|798.37|795.77|798.37|795.77|798.37|795.77|798.37|795.77|0
1641342390000|2022-01-05 00:26:30|798.14|795.54|798.14|795.54|798.14|795.54|798.14|795.54|0
1641342400000|2022-01-05 00:26:40|798.37|795.77|798.14|795.54|798.37|795.77|798.14|795.54|0
1641342430000|2022-01-05 00:27:10|798.37|795.77|798.37|795.77|798.37|795.77|798.37|795.77|0
1641342450000|2022-01-05 00:27:30|798.25|795.65|798.25|795.65|798.37|795.77|798.25|795.65|0
1641342460000|2022-01-05 00:27:40|798.37|795.77|798.14|795.54|798.37|795.77|798.14|795.54|0
1641342470000|2022-01-05 00:27:50|798.02|795.42|798.14|795.54|798.14|795.54|798.02|795.42|0
1641342500000|2022-01-05 00:28:20|798.25|795.65|798.14|795.54|798.25|795.65|798.14|795.54|0
1641342530000|2022-01-05 00:28:50|797.91|795.31|797.91|795.31|797.91|795.31|797.91|795.31|0
1641342540000|2022-01-05 00:29:00|797.79|795.19|797.91|795.31|797.91|795.31|797.79|795.19|0
1641342570000|2022-01-05 00:29:30|798.14|795.54|797.91|795.31|798.14|795.54|797.91|795.31|0
1641342580000|2022-01-05 00:29:40|798.02|795.42|797.91|795.31|798.14|795.54|797.91|795.31|0
1641342590000|2022-01-05 00:29:50|798.02|795.42|798.02|795.42|798.14|795.54|798.02|795.42|0
1641342600000|2022-01-05 00:30:00|798.14|795.54|797.68|795.08|798.14|795.54|797.68|795.08|0
1641342610000|2022-01-05 00:30:10|797.91|795.31|797.79|795.19|797.91|795.31|797.68|795.08|0
1641342620000|2022-01-05 00:30:20|797.68|795.08|797.68|795.08|797.68|795.08|797.68|795.08|0
1641342630000|2022-01-05 00:30:30|797.44|794.84|797.44|794.84|797.44|794.84|797.44|794.84|0
1641342640000|2022-01-05 00:30:40|797.21|794.61|797.21|794.61|797.21|794.61|797.21|794.61|0
1641342680000|2022-01-05 00:31:20|796.98|794.38|796.75|794.15|796.98|794.38|796.63|794.03|0
1641342690000|2022-01-05 00:31:30|796.98|794.38|796.98|794.38|796.98|794.38|796.98|794.38|0
1641342700000|2022-01-05 00:31:40|796.86|794.26|796.75|794.15|796.86|794.26|796.75|794.15|0
1641342730000|2022-01-05 00:32:10|796.98|794.38|796.98|794.38|796.98|794.38|796.98|794.38|0
1641342740000|2022-01-05 00:32:20|796.75|794.15|796.75|794.15|796.75|794.15|796.75|794.15|0
1641342750000|2022-01-05 00:32:30|796.98|794.38|796.98|794.38|796.98|794.38|796.98|794.38|0
1641342760000|2022-01-05 00:32:40|796.75|794.15|796.98|794.38|796.98|794.38|796.75|794.15|0
1641342770000|2022-01-05 00:32:50|797.21|794.61|797.44|794.84|797.44|794.84|797.21|794.61|0
1641342780000|2022-01-05 00:33:00|797.21|794.61|797.21|794.61|797.21|794.61|797.21|794.61|0
1641342790000|2022-01-05 00:33:10|797.09|794.49|797.09|794.49|797.21|794.61|796.98|794.38|0
1641342800000|2022-01-05 00:33:20|797.21|794.61|797.21|794.61|797.21|794.61|797.21|794.61|0
1641342820000|2022-01-05 00:33:40|797.44|794.84|797.44|794.84|797.44|794.84|797.44|794.84|0
1641342840000|2022-01-05 00:34:00|797.32|794.72|797.55|794.95|797.55|794.95|797.32|794.72|0
1641342850000|2022-01-05 00:34:10|797.44|794.84|797.67|795.07|797.67|795.07|797.44|794.84|0
1641342860000|2022-01-05 00:34:20|797.55|794.95|797.67|795.07|797.67|795.07|797.55|794.95|0
1641342890000|2022-01-05 00:34:50|797.44|794.84|797.44|794.84|797.44|794.84|797.44|794.84|0
1641342900000|2022-01-05 00:35:00|797.91|795.31|797.91|795.31|797.91|795.31|797.91|795.31|0
1641342910000|2022-01-05 00:35:10|798.14|795.54|798.37|795.77|798.37|795.77|798.14|795.54|0
1641342930000|2022-01-05 00:35:30|798.14|795.54|798.25|795.65|798.25|795.65|798.14|795.54|0
1641342940000|2022-01-05 00:35:40|798.14|795.54|798.02|795.42|798.14|795.54|797.91|795.31|0
1641342950000|2022-01-05 00:35:50|798.14|795.54|798.14|795.54|798.14|795.54|797.91|795.31|0
1641342960000|2022-01-05 00:36:00|797.91|795.31|797.91|795.31|797.91|795.31|797.91|795.31|0
1641342980000|2022-01-05 00:36:20|797.67|795.07|796.98|794.38|797.67|795.07|796.98|794.38|0
1641342990000|2022-01-05 00:36:30|796.86|794.26|796.75|794.15|796.86|794.26|796.75|794.15|0
1641343000000|2022-01-05 00:36:40|796.86|794.26|796.75|794.15|796.86|794.26|796.75|794.15|0
1641343010000|2022-01-05 00:36:50|796.51|793.91|796.51|793.91|796.51|793.91|796.51|793.91|0
1641343020000|2022-01-05 00:37:00|796.28|793.68|796.51|793.91|796.51|793.91|796.28|793.68|0
1641343030000|2022-01-05 00:37:10|796.28|793.68|796.51|793.91|796.51|793.91|796.28|793.68|0
1641343040000|2022-01-05 00:37:20|796.75|794.15|796.75|794.15|796.75|794.15|796.75|794.15|0
1641343050000|2022-01-05 00:37:30|796.63|794.03|796.51|793.91|796.75|794.15|796.51|793.91|0
1641343060000|2022-01-05 00:37:40|796.28|793.68|796.28|793.68|796.28|793.68|796.28|793.68|0
1641343070000|2022-01-05 00:37:50|796.51|793.91|796.51|793.91|796.51|793.91|796.51|793.91|0
1641343080000|2022-01-05 00:38:00|796.28|793.68|796.51|793.91|796.51|793.91|796.28|793.68|0
1641343090000|2022-01-05 00:38:10|796.28|793.68|796.28|793.68|796.28|793.68|796.28|793.68|0
1641343100000|2022-01-05 00:38:20|796.51|793.91|796.51|793.91|796.51|793.91|796.51|793.91|0
1641343110000|2022-01-05 00:38:30|796.75|794.15|796.75|794.15|796.75|794.15|796.75|794.15|0
1641343130000|2022-01-05 00:38:50|797.21|794.61|796.98|794.38|797.21|794.61|796.98|794.38|0
1641343150000|2022-01-05 00:39:10|797.09|794.49|797.21|794.61|797.21|794.61|797.09|794.49|0
1641343180000|2022-01-05 00:39:40|796.98|794.38|796.98|794.38|796.98|794.38|796.98|794.38|0
1641343200000|2022-01-05 00:40:00|797.09|794.49|797.09|794.49|797.09|794.49|797.09|794.49|0
1641343210000|2022-01-05 00:40:10|796.98|794.38|796.98|794.38|796.98|794.38|796.98|794.38|0
1641343220000|2022-01-05 00:40:20|797.09|794.49|797.21|794.61|797.21|794.61|797.09|794.49|0
1641343250000|2022-01-05 00:40:50|797.32|794.72|797.44|794.84|797.44|794.84|797.32|794.72|0
1641343270000|2022-01-05 00:41:10|797.67|795.07|797.67|795.07|797.67|795.07|797.67|795.07|0
1641343280000|2022-01-05 00:41:20|797.44|794.84|797.44|794.84|797.44|794.84|797.44|794.84|0
1641343290000|2022-01-05 00:41:30|797.67|795.07|797.67|795.07|797.67|795.07|797.67|795.07|0
1641343320000|2022-01-05 00:42:00|797.44|794.84|797.21|794.61|797.44|794.84|797.21|794.61|0
1641343330000|2022-01-05 00:42:10|797.44|794.84|797.44|794.84|797.44|794.84|797.44|794.84|0
1641343340000|2022-01-05 00:42:20|797.32|794.72|797.32|794.72|797.32|794.72|797.32|794.72|0
1641343350000|2022-01-05 00:42:30|797.21|794.61|797.21|794.61|797.21|794.61|797.21|794.61|0
1641343360000|2022-01-05 00:42:40|796.98|794.38|796.98|794.38|796.98|794.38|796.98|794.38|0
1641343370000|2022-01-05 00:42:50|797.09|794.49|797.21|794.61|797.21|794.61|797.09|794.49|0
1641343380000|2022-01-05 00:43:00|796.98|794.38|796.74|794.14|797.09|794.49|796.74|794.14|0
1641343390000|2022-01-05 00:43:10|796.98|794.38|796.98|794.38|796.98|794.38|796.98|794.38|0
1641343400000|2022-01-05 00:43:20|796.74|794.14|796.98|794.38|796.98|794.38|796.74|794.14|0
1641343410000|2022-01-05 00:43:30|797.09|794.49|796.98|794.38|797.09|794.49|796.98|794.38|0
1641343420000|2022-01-05 00:43:40|797.21|794.61|797.44|794.84|797.44|794.84|797.21|794.61|0
1641343430000|2022-01-05 00:43:50|797.32|794.72|797.21|794.61|797.32|794.72|797.21|794.61|0
1641343440000|2022-01-05 00:44:00|797.32|794.72|797.21|794.61|797.32|794.72|797.21|794.61|0
1641343460000|2022-01-05 00:44:20|796.97|794.37|797.21|794.61|797.21|794.61|796.97|794.37|0
1641343470000|2022-01-05 00:44:30|797.44|794.84|797.44|794.84|797.44|794.84|797.44|794.84|0
1641343500000|2022-01-05 00:45:00|797.32|794.72|797.44|794.84|797.44|794.84|797.32|794.72|0
1641343510000|2022-01-05 00:45:10|797.21|794.61|797.21|794.61|797.21|794.61|797.21|794.61|0
1641343520000|2022-01-05 00:45:20|797.44|794.84|797.21|794.61|797.44|794.84|797.21|794.61|0
1641343540000|2022-01-05 00:45:40|796.97|794.37|796.97|794.37|796.97|794.37|796.97|794.37|0
1641343550000|2022-01-05 00:45:50|797.21|794.61|797.21|794.61|797.21|794.61|797.21|794.61|0
1641343560000|2022-01-05 00:46:00|797.44|794.84|797.67|795.07|797.67|795.07|797.44|794.84|0
1641343570000|2022-01-05 00:46:10|797.78|795.18|797.78|795.18|797.78|795.18|797.78|795.18|0
1641343580000|2022-01-05 00:46:20|797.9|795.3|797.9|795.3|797.9|795.3|797.78|795.18|0
1641343590000|2022-01-05 00:46:30|797.67|795.07|797.44|794.84|797.67|795.07|797.44|794.84|0
1641343600000|2022-01-05 00:46:40|797.21|794.61|797.21|794.61|797.21|794.61|797.21|794.61|0
1641343610000|2022-01-05 00:46:50|797.32|794.72|797.44|794.84|797.44|794.84|797.32|794.72|0
1641343620000|2022-01-05 00:47:00|797.09|794.49|797.08|794.48|797.09|794.49|797.08|794.48|0
1641343630000|2022-01-05 00:47:10|796.97|794.37|796.97|794.37|796.97|794.37|796.97|794.37|0
1641343640000|2022-01-05 00:47:20|797.08|794.48|797.21|794.61|797.21|794.61|797.08|794.48|0
1641343650000|2022-01-05 00:47:30|797.08|794.48|797.21|794.61|797.21|794.61|797.08|794.48|0
1641343660000|2022-01-05 00:47:40|797.08|794.48|797.21|794.61|797.21|794.61|797.08|794.48|0
1641343680000|2022-01-05 00:48:00|796.97|794.37|797.21|794.61|797.21|794.61|796.97|794.37|0
1641343690000|2022-01-05 00:48:10|797.44|794.84|797.21|794.61|797.44|794.84|797.21|794.61|0
1641343710000|2022-01-05 00:48:30|797.2|794.6|797.32|794.72|797.32|794.72|797.2|794.6|0
1641343720000|2022-01-05 00:48:40|797.2|794.6|797.2|794.6|797.2|794.6|797.2|794.6|0
1641343760000|2022-01-05 00:49:20|797.32|794.72|797.32|794.72|797.32|794.72|797.32|794.72|0
1641343770000|2022-01-05 00:49:30|797.2|794.6|797.44|794.84|797.44|794.84|797.2|794.6|0
1641343780000|2022-01-05 00:49:40|797.67|795.07|797.67|795.07|797.67|795.07|797.67|795.07|0
1641343800000|2022-01-05 00:50:00|797.44|794.84|797.44|794.84|797.67|795.07|797.44|794.84|0
1641343810000|2022-01-05 00:50:10|797.55|794.95|797.55|794.95|797.55|794.95|797.55|794.95|0
1641343820000|2022-01-05 00:50:20|797.67|795.07|797.67|795.07|797.67|795.07|797.67|795.07|0
1641343830000|2022-01-05 00:50:30|797.78|795.18|797.78|795.18|797.9|795.3|797.78|795.18|0
1641343840000|2022-01-05 00:50:40|797.9|795.3|797.9|795.3|797.9|795.3|797.9|795.3|0
1641343860000|2022-01-05 00:51:00|798.01|795.41|798.24|795.64|798.24|795.64|798.01|795.41|0
1641343870000|2022-01-05 00:51:10|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1641343880000|2022-01-05 00:51:20|798.6|796|798.6|796|798.6|796|798.6|796|0
1641343890000|2022-01-05 00:51:30|798.24|795.64|798.36|795.76|798.36|795.76|798.24|795.64|0
1641343900000|2022-01-05 00:51:40|798.47|795.87|798.36|795.76|798.47|795.87|798.36|795.76|0
1641343910000|2022-01-05 00:51:50|798.13|795.53|797.9|795.3|798.13|795.53|797.9|795.3|0
1641343930000|2022-01-05 00:52:10|797.67|795.07|797.67|795.07|797.67|795.07|797.67|795.07|0
1641343950000|2022-01-05 00:52:30|797.44|794.84|797.55|794.95|797.55|794.95|797.44|794.84|0
1641343960000|2022-01-05 00:52:40|797.44|794.84|797.67|795.07|797.67|795.07|797.44|794.84|0
1641343970000|2022-01-05 00:52:50|797.55|794.95|797.44|794.84|797.55|794.95|797.44|794.84|0
1641343990000|2022-01-05 00:53:10|797.67|795.07|797.55|794.95|797.67|795.07|797.55|794.95|0
1641344000000|2022-01-05 00:53:20|797.67|795.07|797.67|795.07|797.67|795.07|797.67|795.07|0
1641344020000|2022-01-05 00:53:40|797.9|795.3|797.9|795.3|797.9|795.3|797.9|795.3|0
1641344030000|2022-01-05 00:53:50|798.13|795.53|798.13|795.53|798.13|795.53|797.9|795.3|0
1641344040000|2022-01-05 00:54:00|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1641344060000|2022-01-05 00:54:20|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344070000|2022-01-05 00:54:30|798.36|795.76|798.59|795.99|798.59|795.99|798.36|795.76|0
1641344080000|2022-01-05 00:54:40|798.47|795.87|798.36|795.76|798.47|795.87|798.36|795.76|0
1641344090000|2022-01-05 00:54:50|798.13|795.53|798.36|795.76|798.36|795.76|798.13|795.53|0
1641344120000|2022-01-05 00:55:20|798.47|795.87|798.47|795.87|798.47|795.87|798.47|795.87|0
1641344130000|2022-01-05 00:55:30|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1641344140000|2022-01-05 00:55:40|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344150000|2022-01-05 00:55:50|798.47|795.87|798.47|795.87|798.47|795.87|798.36|795.76|0
1641344160000|2022-01-05 00:56:00|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1641344170000|2022-01-05 00:56:10|798.59|795.99|798.36|795.76|798.59|795.99|798.36|795.76|0
1641344180000|2022-01-05 00:56:20|798.24|795.64|798.13|795.53|798.24|795.64|798.13|795.53|0
1641344190000|2022-01-05 00:56:30|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1641344200000|2022-01-05 00:56:40|798.59|795.99|798.36|795.76|798.59|795.99|798.36|795.76|0
1641344210000|2022-01-05 00:56:50|798.47|795.87|798.47|795.87|798.59|795.99|798.47|795.87|0
1641344220000|2022-01-05 00:57:00|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344230000|2022-01-05 00:57:10|798.47|795.87|798.59|795.99|798.59|795.99|798.47|795.87|0
1641344240000|2022-01-05 00:57:20|798.47|795.87|798.47|795.87|798.59|795.99|798.47|795.87|0
1641344250000|2022-01-05 00:57:30|798.59|795.99|798.47|795.87|798.59|795.99|798.36|795.76|0
1641344260000|2022-01-05 00:57:40|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1641344270000|2022-01-05 00:57:50|798.24|795.64|798.36|795.76|798.36|795.76|798.24|795.64|0
1641344310000|2022-01-05 00:58:30|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344330000|2022-01-05 00:58:50|798.47|795.87|798.47|795.87|798.47|795.87|798.47|795.87|0
1641344340000|2022-01-05 00:59:00|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344360000|2022-01-05 00:59:20|798.82|796.22|798.82|796.22|798.82|796.22|798.82|796.22|0
1641344370000|2022-01-05 00:59:30|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344380000|2022-01-05 00:59:40|798.82|796.22|798.7|796.1|798.82|796.22|798.7|796.1|0
1641344390000|2022-01-05 00:59:50|798.82|796.22|798.59|795.99|798.82|796.22|798.59|795.99|0
1641344400000|2022-01-05 01:00:00|798.82|796.22|799.29|796.69|799.29|796.69|798.82|796.22|0
1641344420000|2022-01-05 01:00:20|799.06|796.46|799.06|796.46|799.06|796.46|799.06|796.46|0
1641344430000|2022-01-05 01:00:30|799.29|796.69|799.06|796.46|799.29|796.69|799.06|796.46|0
1641344460000|2022-01-05 01:01:00|798.82|796.22|798.82|796.22|798.82|796.22|798.59|795.99|0
1641344470000|2022-01-05 01:01:10|798.59|795.99|798.59|795.99|798.82|796.22|798.59|795.99|0
1641344480000|2022-01-05 01:01:20|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1641344520000|2022-01-05 01:02:00|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344530000|2022-01-05 01:02:10|798.36|795.76|798.59|795.99|798.59|795.99|798.36|795.76|0
1641344580000|2022-01-05 01:03:00|798.36|795.76|798.47|795.87|798.47|795.87|798.36|795.76|0
1641344590000|2022-01-05 01:03:10|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344630000|2022-01-05 01:03:50|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1641344640000|2022-01-05 01:04:00|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344670000|2022-01-05 01:04:30|798.82|796.22|798.59|795.99|798.82|796.22|798.59|795.99|0
1641344680000|2022-01-05 01:04:40|798.82|796.22|798.82|796.22|798.82|796.22|798.7|796.1|0
1641344700000|2022-01-05 01:05:00|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344720000|2022-01-05 01:05:20|798.82|796.22|798.82|796.22|798.82|796.22|798.7|796.1|0
1641344730000|2022-01-05 01:05:30|799.05|796.45|799.05|796.45|799.05|796.45|799.05|796.45|0
1641344740000|2022-01-05 01:05:40|798.93|796.33|798.82|796.22|798.93|796.33|798.82|796.22|0
1641344750000|2022-01-05 01:05:50|799.05|796.45|799.05|796.45|799.05|796.45|799.05|796.45|0
1641344760000|2022-01-05 01:06:00|799.29|796.69|799.29|796.69|799.29|796.69|799.29|796.69|0
1641344770000|2022-01-05 01:06:10|799.05|796.45|799.05|796.45|799.05|796.45|799.05|796.45|0
1641344780000|2022-01-05 01:06:20|798.82|796.22|798.82|796.22|798.82|796.22|798.82|796.22|0
1641344800000|2022-01-05 01:06:40|798.7|796.1|798.7|796.1|798.7|796.1|798.7|796.1|0
1641344810000|2022-01-05 01:06:50|798.82|796.22|798.82|796.22|798.82|796.22|798.82|796.22|0
1641344820000|2022-01-05 01:07:00|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641344830000|2022-01-05 01:07:10|798.82|796.22|798.59|795.99|798.82|796.22|798.59|795.99|0
1641344850000|2022-01-05 01:07:30|798.82|796.22|798.59|795.99|798.82|796.22|798.59|795.99|0
1641344880000|2022-01-05 01:08:00|798.36|795.76|798.13|795.53|798.36|795.76|798.13|795.53|0
1641344890000|2022-01-05 01:08:10|798.12|795.52|798.12|795.52|798.12|795.52|798.12|795.52|0
1641344900000|2022-01-05 01:08:20|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1641344910000|2022-01-05 01:08:30|798.12|795.52|798.36|795.76|798.36|795.76|798.12|795.52|0
1641344920000|2022-01-05 01:08:40|798.12|795.52|798.12|795.52|798.12|795.52|798.12|795.52|0
1641344950000|2022-01-05 01:09:10|798.36|795.76|798.24|795.64|798.36|795.76|798.24|795.64|0
1641344960000|2022-01-05 01:09:20|798.36|795.76|798.24|795.64|798.36|795.76|798.24|795.64|0
1641344970000|2022-01-05 01:09:30|798.36|795.76|798.36|795.76|798.36|795.76|798.24|795.64|0
1641344980000|2022-01-05 01:09:40|798.24|795.64|798.36|795.76|798.36|795.76|798.24|795.64|0
1641344990000|2022-01-05 01:09:50|798.24|795.64|798.12|795.52|798.24|795.64|798.12|795.52|0
1641345000000|2022-01-05 01:10:00|797.89|795.29|797.89|795.29|797.89|795.29|797.89|795.29|0
1641345010000|2022-01-05 01:10:10|797.66|795.06|797.66|795.06|797.66|795.06|797.66|795.06|0
1641345020000|2022-01-05 01:10:20|797.77|795.17|797.77|795.17|797.77|795.17|797.66|795.06|0
1641345030000|2022-01-05 01:10:30|797.66|795.06|797.54|794.94|797.66|795.06|797.54|794.94|0
1641345040000|2022-01-05 01:10:40|797.66|795.06|797.66|795.06|797.66|795.06|797.43|794.83|0
1641345070000|2022-01-05 01:11:10|797.43|794.83|797.66|795.06|797.66|795.06|797.43|794.83|0
1641345080000|2022-01-05 01:11:20|797.54|794.94|797.66|795.06|797.66|795.06|797.54|794.94|0
1641345090000|2022-01-05 01:11:30|797.54|794.94|797.66|795.06|797.66|795.06|797.54|794.94|0
1641345110000|2022-01-05 01:11:50|797.89|795.29|798.12|795.52|798.12|795.52|797.89|795.29|0
1641345120000|2022-01-05 01:12:00|798.36|795.76|798.36|795.76|798.36|795.76|798.36|795.76|0
1641345150000|2022-01-05 01:12:30|798.23|795.63|798.36|795.76|798.36|795.76|798.23|795.63|0
1641345160000|2022-01-05 01:12:40|798.59|795.99|798.59|795.99|798.59|795.99|798.59|795.99|0
1641345170000|2022-01-05 01:12:50|798.82|796.22|798.82|796.22|798.82|796.22|798.82|796.22|0
1641345200000|2022-01-05 01:13:20|799.05|796.45|799.75|797.15|799.75|797.15|799.05|796.45|0
1641345210000|2022-01-05 01:13:30|799.98|797.38|799.75|797.15|799.98|797.38|799.75|797.15|0
1641345230000|2022-01-05 01:13:50|799.51|796.91|799.75|797.15|799.75|797.15|799.51|796.91|0
1641345240000|2022-01-05 01:14:00|799.98|797.38|799.98|797.38|799.98|797.38|799.98|797.38|0
1641345250000|2022-01-05 01:14:10|799.75|797.15|799.75|797.15|799.98|797.38|799.75|797.15|0
1641345260000|2022-01-05 01:14:20|799.98|797.38|799.98|797.38|799.98|797.38|799.98|797.38|0
1641345300000|2022-01-05 01:15:00|800.21|797.61|800.21|797.61|800.21|797.61|800.21|797.61|0
1641345310000|2022-01-05 01:15:10|799.98|797.38|800.09|797.49|800.09|797.49|799.98|797.38|0
1641345320000|2022-01-05 01:15:20|799.98|797.38|799.98|797.38|799.98|797.38|799.98|797.38|0
1641345330000|2022-01-05 01:15:30|800.21|797.61|800.44|797.84|800.44|797.84|800.21|797.61|0
1641345340000|2022-01-05 01:15:40|800.67|798.07|801.37|798.77|801.37|798.77|800.67|798.07|0
1641345350000|2022-01-05 01:15:50|802.07|799.47|802.53|799.93|802.53|799.93|802.07|799.47|0
1641345360000|2022-01-05 01:16:00|802.3|799.7|802.3|799.7|802.3|799.7|802.3|799.7|0
1641345370000|2022-01-05 01:16:10|802.07|799.47|802.07|799.47|802.07|799.47|802.07|799.47|0
1641345380000|2022-01-05 01:16:20|801.6|799|801.84|799.24|801.84|799.24|801.14|798.54|0
1641345390000|2022-01-05 01:16:30|802.07|799.47|801.84|799.24|802.07|799.47|801.84|799.24|0
1641345400000|2022-01-05 01:16:40|802.07|799.47|801.84|799.24|802.07|799.47|801.84|799.24|0
1641345420000|2022-01-05 01:17:00|801.6|799|801.6|799|801.6|799|801.6|799|0
1641345430000|2022-01-05 01:17:10|801.84|799.24|801.84|799.24|801.84|799.24|801.84|799.24|0
1641345440000|2022-01-05 01:17:20|801.83|799.23|801.83|799.23|801.83|799.23|801.83|799.23|0
1641345450000|2022-01-05 01:17:30|801.6|799|801.6|799|801.6|799|801.6|799|0
1641345460000|2022-01-05 01:17:40|801.37|798.77|801.37|798.77|801.37|798.77|801.37|798.77|0
1641345470000|2022-01-05 01:17:50|801.6|799|801.83|799.23|801.83|799.23|801.6|799|0
1641345480000|2022-01-05 01:18:00|801.71|799.11|801.71|799.11|801.71|799.11|801.71|799.11|0
1641345490000|2022-01-05 01:18:10|801.83|799.23|801.71|799.11|801.83|799.23|801.71|799.11|0
1641345500000|2022-01-05 01:18:20|801.6|799|801.48|798.88|801.6|799|801.48|798.88|0
1641345510000|2022-01-05 01:18:30|801.6|799|801.6|799|801.6|799|801.48|798.88|0
1641345520000|2022-01-05 01:18:40|801.48|798.88|801.37|798.77|801.48|798.88|801.37|798.77|0
1641345530000|2022-01-05 01:18:50|801.48|798.88|801.48|798.88|801.6|799|801.48|798.88|0
1641345540000|2022-01-05 01:19:00|801.6|799|801.83|799.23|801.83|799.23|801.6|799|0
1641345550000|2022-01-05 01:19:10|801.6|799|801.6|799|801.6|799|801.6|799|0
1641345560000|2022-01-05 01:19:20|801.37|798.77|801.37|798.77|801.48|798.88|801.37|798.77|0
1641345570000|2022-01-05 01:19:30|801.6|799|801.6|799|801.6|799|801.37|798.77|0
1641345580000|2022-01-05 01:19:40|801.83|799.23|801.83|799.23|801.83|799.23|801.83|799.23|0
1641345600000|2022-01-05 01:20:00|801.6|799|801.6|799|801.83|799.23|801.6|799|0
1641345610000|2022-01-05 01:20:10|801.37|798.77|801.37|798.77|801.37|798.77|801.37|798.77|0
1641345630000|2022-01-05 01:20:30|801.14|798.54|801.14|798.54|801.14|798.54|801.14|798.54|0
1641345640000|2022-01-05 01:20:40|801.02|798.42|801.02|798.42|801.14|798.54|801.02|798.42|0
1641345650000|2022-01-05 01:20:50|800.9|798.3|800.78|798.18|800.9|798.3|800.67|798.07|0
1641345660000|2022-01-05 01:21:00|800.67|798.07|800.44|797.84|800.67|798.07|800.44|797.84|0
1641345670000|2022-01-05 01:21:10|800.55|797.95|800.9|798.3|800.9|798.3|800.55|797.95|0
1641345690000|2022-01-05 01:21:30|800.67|798.07|800.78|798.18|800.78|798.18|800.67|798.07|0
1641345700000|2022-01-05 01:21:40|800.9|798.3|800.9|798.3|800.9|798.3|800.9|798.3|0
1641345710000|2022-01-05 01:21:50|800.67|798.07|800.67|798.07|800.67|798.07|800.67|798.07|0
1641345720000|2022-01-05 01:22:00|800.55|797.95|800.67|798.07|800.67|798.07|800.55|797.95|0
1641345730000|2022-01-05 01:22:10|800.78|798.18|801.14|798.54|801.14|798.54|800.78|798.18|0
1641345740000|2022-01-05 01:22:20|800.9|798.3|800.9|798.3|800.9|798.3|800.9|798.3|0
1641345750000|2022-01-05 01:22:30|801.02|798.42|801.14|798.54|801.14|798.54|801.02|798.42|0
1641345760000|2022-01-05 01:22:40|801.02|798.42|800.9|798.3|801.14|798.54|800.9|798.3|0
1641345770000|2022-01-05 01:22:50|801.14|798.54|801.14|798.54|801.14|798.54|801.14|798.54|0
1641345780000|2022-01-05 01:23:00|801.37|798.77|801.37|798.77|801.37|798.77|801.37|798.77|0
1641345810000|2022-01-05 01:23:30|801.48|798.88|801.48|798.88|801.48|798.88|801.37|798.77|0
1641345820000|2022-01-05 01:23:40|801.37|798.77|801.37|798.77|801.37|798.77|801.37|798.77|0
1641345830000|2022-01-05 01:23:50|801.25|798.65|801.37|798.77|801.37|798.77|801.25|798.65|0
1641345840000|2022-01-05 01:24:00|801.48|798.88|801.48|798.88|801.48|798.88|801.48|798.88|0
1641345850000|2022-01-05 01:24:10|801.37|798.77|801.48|798.88|801.48|798.88|801.37|798.77|0
1641345860000|2022-01-05 01:24:20|801.6|799|801.37|798.77|801.6|799|801.37|798.77|0
1641345870000|2022-01-05 01:24:30|801.14|798.54|801.25|798.65|801.25|798.65|801.14|798.54|0
1641345880000|2022-01-05 01:24:40|801.14|798.54|801.14|798.54|801.14|798.54|801.14|798.54|0
1641345920000|2022-01-05 01:25:20|800.9|798.3|800.9|798.3|800.9|798.3|800.9|798.3|0
1641345930000|2022-01-05 01:25:30|800.67|798.07|800.67|798.07|800.67|798.07|800.67|798.07|0
1641345940000|2022-01-05 01:25:40|800.9|798.3|800.67|798.07|800.9|798.3|800.67|798.07|0
1641345950000|2022-01-05 01:25:50|800.78|798.18|800.67|798.07|800.9|798.3|800.67|798.07|0
1641345960000|2022-01-05 01:26:00|800.78|798.18|800.9|798.3|800.9|798.3|800.67|798.07|0
1641345970000|2022-01-05 01:26:10|800.67|798.07|800.44|797.84|800.67|798.07|800.44|797.84|0
1641345980000|2022-01-05 01:26:20|800.21|797.61|799.97|797.37|800.21|797.61|799.97|797.37|0
1641345990000|2022-01-05 01:26:30|800.21|797.61|800.09|797.49|800.21|797.61|799.97|797.37|0
1641346000000|2022-01-05 01:26:40|799.97|797.37|799.97|797.37|800.21|797.61|799.97|797.37|0
1641346010000|2022-01-05 01:26:50|800.21|797.61|799.97|797.37|800.21|797.61|799.97|797.37|0
1641346030000|2022-01-05 01:27:10|800.21|797.61|799.97|797.37|800.21|797.61|799.97|797.37|0
1641346040000|2022-01-05 01:27:20|800.21|797.61|799.97|797.37|800.21|797.61|799.97|797.37|0
1641346060000|2022-01-05 01:27:40|800.21|797.61|800.21|797.61|800.21|797.61|800.21|797.61|0
1641346080000|2022-01-05 01:28:00|800.44|797.84|800.44|797.84|800.44|797.84|800.44|797.84|0
1641346090000|2022-01-05 01:28:10|800.32|797.72|800.21|797.61|800.32|797.72|800.21|797.61|0
1641346100000|2022-01-05 01:28:20|799.97|797.37|799.97|797.37|799.97|797.37|799.97|797.37|0
1641346120000|2022-01-05 01:28:40|799.85|797.25|799.74|797.14|799.85|797.25|799.74|797.14|0
1641346130000|2022-01-05 01:28:50|799.85|797.25|799.85|797.25|799.85|797.25|799.85|797.25|0
1641346140000|2022-01-05 01:29:00|799.97|797.37|799.97|797.37|799.97|797.37|799.74|797.14|0
1641346150000|2022-01-05 01:29:10|799.74|797.14|799.97|797.37|799.97|797.37|799.74|797.14|0
1641346160000|2022-01-05 01:29:20|799.85|797.25|799.97|797.37|799.97|797.37|799.74|797.14|0
1641346170000|2022-01-05 01:29:30|799.85|797.25|799.85|797.25|799.85|797.25|799.74|797.14|0
1641346180000|2022-01-05 01:29:40|799.97|797.37|799.74|797.14|799.97|797.37|799.74|797.14|0
1641346200000|2022-01-05 01:30:00|799.51|796.91|798.58|795.98|799.51|796.91|798.35|795.75|0
1641346220000|2022-01-05 01:30:20|798.69|796.09|798.81|796.21|798.81|796.21|798.58|795.98|0
1641346240000|2022-01-05 01:30:40|798.69|796.09|798.81|796.21|798.81|796.21|798.69|796.09|0
1641346250000|2022-01-05 01:30:50|798.58|795.98|798.69|796.09|798.81|796.21|798.58|795.98|0
1641346260000|2022-01-05 01:31:00|798.58|795.98|798.58|795.98|798.69|796.09|798.58|795.98|0
1641346270000|2022-01-05 01:31:10|798.35|795.75|797.65|795.05|798.35|795.75|797.65|795.05|0
1641346280000|2022-01-05 01:31:20|797.42|794.82|796.96|794.36|797.42|794.82|796.96|794.36|0
1641346290000|2022-01-05 01:31:30|797.19|794.59|795.8|793.2|797.19|794.59|795.8|793.2|0
1641346300000|2022-01-05 01:31:40|796.03|793.43|796.37|793.77|796.37|793.77|796.03|793.43|0
1641346310000|2022-01-05 01:31:50|796.49|793.89|796.03|793.43|796.49|793.89|796.03|793.43|0
1641346320000|2022-01-05 01:32:00|795.8|793.2|796.03|793.43|796.03|793.43|795.8|793.2|0
1641346330000|2022-01-05 01:32:10|796.26|793.66|796.49|793.89|796.49|793.89|796.26|793.66|0
1641346340000|2022-01-05 01:32:20|796.72|794.12|796.72|794.12|796.72|794.12|796.72|794.12|0
1641346360000|2022-01-05 01:32:40|796.49|793.89|796.49|793.89|796.72|794.12|796.49|793.89|0
1641346370000|2022-01-05 01:32:50|796.26|793.66|796.49|793.89|796.49|793.89|796.26|793.66|0
1641346380000|2022-01-05 01:33:00|796.72|794.12|796.96|794.36|796.96|794.36|796.72|794.12|0
1641346390000|2022-01-05 01:33:10|796.72|794.12|797.42|794.82|797.42|794.82|796.72|794.12|0
1641346400000|2022-01-05 01:33:20|797.19|794.59|797.19|794.59|797.19|794.59|797.19|794.59|0
1641346410000|2022-01-05 01:33:30|796.96|794.36|797.19|794.59|797.3|794.7|796.96|794.36|0
1641346420000|2022-01-05 01:33:40|797.3|794.7|797.07|794.47|797.42|794.82|797.07|794.47|0
1641346430000|2022-01-05 01:33:50|797.19|794.59|797.19|794.59|797.19|794.59|797.19|794.59|0
1641346440000|2022-01-05 01:34:00|796.95|794.35|796.83|794.23|796.95|794.35|796.72|794.12|0
1641346450000|2022-01-05 01:34:10|796.95|794.35|796.95|794.35|796.95|794.35|796.95|794.35|0
1641346470000|2022-01-05 01:34:30|796.72|794.12|796.72|794.12|796.72|794.12|796.72|794.12|0
1641346480000|2022-01-05 01:34:40|796.83|794.23|796.72|794.12|796.83|794.23|796.72|794.12|0
1641346490000|2022-01-05 01:34:50|796.49|793.89|796.49|793.89|796.6|794|796.49|793.89|0
1641346500000|2022-01-05 01:35:00|796.72|794.12|796.49|793.89|796.72|794.12|796.49|793.89|0
1641346510000|2022-01-05 01:35:10|796.26|793.66|796.26|793.66|796.26|793.66|796.03|793.43|0
1641346520000|2022-01-05 01:35:20|796.03|793.43|795.79|793.19|796.03|793.43|795.79|793.19|0
1641346530000|2022-01-05 01:35:30|795.67|793.07|795.79|793.19|795.79|793.19|795.56|792.96|0
1641346540000|2022-01-05 01:35:40|795.56|792.96|795.56|792.96|795.56|792.96|795.56|792.96|0
1641346550000|2022-01-05 01:35:50|795.67|793.07|795.79|793.19|795.79|793.19|795.56|792.96|0
1641346560000|2022-01-05 01:36:00|795.56|792.96|795.33|792.73|795.56|792.96|794.87|792.27|0
1641346570000|2022-01-05 01:36:10|795.56|792.96|796.26|793.66|796.26|793.66|795.56|792.96|0
1641346580000|2022-01-05 01:36:20|796.49|793.89|796.72|794.12|796.72|794.12|796.49|793.89|0
1641346590000|2022-01-05 01:36:30|796.83|794.23|796.95|794.35|796.95|794.35|796.83|794.23|0
1641346600000|2022-01-05 01:36:40|797.19|794.59|796.95|794.35|797.19|794.59|796.95|794.35|0
1641346610000|2022-01-05 01:36:50|796.72|794.12|796.72|794.12|796.72|794.12|796.72|794.12|0
1641346620000|2022-01-05 01:37:00|796.49|793.89|796.03|793.43|796.49|793.89|796.03|793.43|0
1641346630000|2022-01-05 01:37:10|796.26|793.66|796.26|793.66|796.26|793.66|796.26|793.66|0
1641346640000|2022-01-05 01:37:20|796.03|793.43|796.03|793.43|796.03|793.43|796.03|793.43|0
1641346650000|2022-01-05 01:37:30|796.14|793.54|796.14|793.54|796.14|793.54|796.14|793.54|0
1641346660000|2022-01-05 01:37:40|796.26|793.66|796.26|793.66|796.26|793.66|796.26|793.66|0
1641346670000|2022-01-05 01:37:50|796.03|793.43|796.03|793.43|796.03|793.43|796.03|793.43|0
1641346680000|2022-01-05 01:38:00|796.26|793.66|795.79|793.19|796.26|793.66|795.79|793.19|0
1641346690000|2022-01-05 01:38:10|795.56|792.96|795.56|792.96|795.56|792.96|795.33|792.73|0
1641346700000|2022-01-05 01:38:20|795.33|792.73|795.33|792.73|795.33|792.73|795.21|792.61|0
1641346710000|2022-01-05 01:38:30|795.56|792.96|795.56|792.96|795.56|792.96|795.33|792.73|0
1641346730000|2022-01-05 01:38:50|795.79|793.19|796.03|793.43|796.03|793.43|795.79|793.19|0
1641346740000|2022-01-05 01:39:00|795.44|792.84|795.44|792.84|795.44|792.84|795.44|792.84|0
1641346750000|2022-01-05 01:39:10|795.56|792.96|795.33|792.73|795.56|792.96|795.33|792.73|0
1641346760000|2022-01-05 01:39:20|795.56|792.96|795.67|793.07|795.67|793.07|795.56|792.96|0
1641346770000|2022-01-05 01:39:30|795.79|793.19|795.79|793.19|795.79|793.19|795.79|793.19|0
1641346780000|2022-01-05 01:39:40|795.56|792.96|795.79|793.19|795.79|793.19|795.56|792.96|0
1641346790000|2022-01-05 01:39:50|795.56|792.96|795.67|793.07|795.67|793.07|795.56|792.96|0
1641346800000|2022-01-05 01:40:00|795.56|792.96|795.33|792.73|795.56|792.96|795.1|792.5|0
1641346810000|2022-01-05 01:40:10|795.21|792.61|795.1|792.5|795.21|792.61|795.1|792.5|0
1641346820000|2022-01-05 01:40:20|794.87|792.27|794.87|792.27|794.87|792.27|794.87|792.27|0
1641346830000|2022-01-05 01:40:30|795.1|792.5|795.33|792.73|795.33|792.73|795.1|792.5|0
1641346840000|2022-01-05 01:40:40|795.21|792.61|795.1|792.5|795.21|792.61|795.1|792.5|0
1641346850000|2022-01-05 01:40:50|794.87|792.27|794.87|792.27|794.87|792.27|794.87|792.27|0
1641346860000|2022-01-05 01:41:00|794.63|792.03|794.4|791.8|794.63|792.03|794.4|791.8|0
1641346870000|2022-01-05 01:41:10|794.63|792.03|795.1|792.5|795.1|792.5|794.63|792.03|0
1641346880000|2022-01-05 01:41:20|795.33|792.73|795.1|792.5|795.33|792.73|795.1|792.5|0
1641346890000|2022-01-05 01:41:30|795.21|792.61|795.1|792.5|795.21|792.61|795.1|792.5|0
1641346900000|2022-01-05 01:41:40|795.33|792.73|795.33|792.73|795.33|792.73|795.1|792.5|0
1641346910000|2022-01-05 01:41:50|795.1|792.5|795.1|792.5|795.1|792.5|795.1|792.5|0
1641346920000|2022-01-05 01:42:00|795.21|792.61|795.33|792.73|795.33|792.73|795.21|792.61|0
1641346930000|2022-01-05 01:42:10|795.1|792.5|795.56|792.96|795.56|792.96|795.1|792.5|0
1641346950000|2022-01-05 01:42:30|795.79|793.19|795.79|793.19|795.79|793.19|795.79|793.19|0
1641346960000|2022-01-05 01:42:40|796.02|793.42|796.02|793.42|796.02|793.42|796.02|793.42|0
1641346980000|2022-01-05 01:43:00|795.9|793.3|796.02|793.42|796.02|793.42|795.9|793.3|0
1641346990000|2022-01-05 01:43:10|795.79|793.19|795.79|793.19|795.79|793.19|795.79|793.19|0
1641347000000|2022-01-05 01:43:20|795.67|793.07|795.56|792.96|795.79|793.19|795.56|792.96|0
1641347040000|2022-01-05 01:44:00|795.33|792.73|795.33|792.73|795.33|792.73|795.1|792.5|0
1641347050000|2022-01-05 01:44:10|795.1|792.5|795.1|792.5|795.1|792.5|795.1|792.5|0
1641347060000|2022-01-05 01:44:20|794.86|792.26|794.86|792.26|794.86|792.26|794.86|792.26|0
1641347070000|2022-01-05 01:44:30|795.1|792.5|795.1|792.5|795.33|792.73|795.1|792.5|0
1641347080000|2022-01-05 01:44:40|795.33|792.73|795.33|792.73|795.33|792.73|795.33|792.73|0
1641347090000|2022-01-05 01:44:50|795.1|792.5|795.1|792.5|795.33|792.73|795.1|792.5|0
1641347100000|2022-01-05 01:45:00|795.21|792.61|795.1|792.5|795.21|792.61|794.86|792.26|0
1641347110000|2022-01-05 01:45:10|794.97|792.37|794.17|791.57|794.97|792.37|794.17|791.57|0
1641347120000|2022-01-05 01:45:20|794.28|791.68|794.4|791.8|794.4|791.8|794.17|791.57|0
1641347130000|2022-01-05 01:45:30|794.17|791.57|793.94|791.34|794.17|791.57|793.94|791.34|0
1641347140000|2022-01-05 01:45:40|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1641347150000|2022-01-05 01:45:50|793.82|791.22|794.17|791.57|794.4|791.8|793.82|791.22|0
1641347160000|2022-01-05 01:46:00|794.4|791.8|793.94|791.34|794.4|791.8|793.94|791.34|0
1641347170000|2022-01-05 01:46:10|794.17|791.57|794.17|791.57|794.17|791.57|794.17|791.57|0
1641347180000|2022-01-05 01:46:20|793.94|791.34|794.28|791.68|794.28|791.68|793.94|791.34|0
1641347190000|2022-01-05 01:46:30|794.17|791.57|794.17|791.57|794.17|791.57|793.94|791.34|0
1641347210000|2022-01-05 01:46:50|794.28|791.68|793.94|791.34|794.28|791.68|793.94|791.34|0
1641347220000|2022-01-05 01:47:00|794.17|791.57|793.94|791.34|794.17|791.57|793.94|791.34|0
1641347230000|2022-01-05 01:47:10|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1641347240000|2022-01-05 01:47:20|793.94|791.34|793.7|791.1|793.94|791.34|793.7|791.1|0
1641347250000|2022-01-05 01:47:30|793.47|790.87|793.47|790.87|793.47|790.87|793.47|790.87|0
1641347270000|2022-01-05 01:47:50|793.7|791.1|793.94|791.34|793.94|791.34|793.7|791.1|0
1641347280000|2022-01-05 01:48:00|793.7|791.1|793.81|791.21|793.94|791.34|793.7|791.1|0
1641347290000|2022-01-05 01:48:10|793.94|791.34|793.7|791.1|793.94|791.34|793.7|791.1|0
1641347310000|2022-01-05 01:48:30|793.47|790.87|793.24|790.64|793.47|790.87|793.24|790.64|0
1641347320000|2022-01-05 01:48:40|793.01|790.41|793.01|790.41|793.01|790.41|793.01|790.41|0
1641347340000|2022-01-05 01:49:00|792.78|790.18|792.54|789.94|792.78|790.18|792.54|789.94|0
1641347350000|2022-01-05 01:49:10|792.78|790.18|793.24|790.64|793.24|790.64|792.78|790.18|0
1641347360000|2022-01-05 01:49:20|793.47|790.87|793.47|790.87|793.47|790.87|793.24|790.64|0
1641347370000|2022-01-05 01:49:30|793.24|790.64|793.01|790.41|793.24|790.64|793.01|790.41|0
1641347390000|2022-01-05 01:49:50|793.12|790.52|793.24|790.64|793.24|790.64|793.12|790.52|0
1641347400000|2022-01-05 01:50:00|793.01|790.41|793.24|790.64|793.24|790.64|793.01|790.41|0
1641347410000|2022-01-05 01:50:10|793.47|790.87|793.47|790.87|793.47|790.87|793.47|790.87|0
1641347420000|2022-01-05 01:50:20|793.93|791.33|794.17|791.57|794.17|791.57|793.93|791.33|0
1641347430000|2022-01-05 01:50:30|793.93|791.33|794.17|791.57|794.17|791.57|793.93|791.33|0
1641347440000|2022-01-05 01:50:40|794.4|791.8|794.28|791.68|794.4|791.8|794.28|791.68|0
1641347450000|2022-01-05 01:50:50|794.17|791.57|794.17|791.57|794.17|791.57|794.05|791.45|0
1641347460000|2022-01-05 01:51:00|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1641347470000|2022-01-05 01:51:10|794.17|791.57|793.93|791.33|794.17|791.57|793.93|791.33|0
1641347490000|2022-01-05 01:51:30|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1641347500000|2022-01-05 01:51:40|793.81|791.21|793.93|791.33|793.93|791.33|793.81|791.21|0
1641347520000|2022-01-05 01:52:00|794.17|791.57|794.17|791.57|794.17|791.57|794.17|791.57|0
1641347530000|2022-01-05 01:52:10|794.4|791.8|794.17|791.57|794.4|791.8|794.17|791.57|0
1641347540000|2022-01-05 01:52:20|794.4|791.8|794.17|791.57|794.4|791.8|794.17|791.57|0
1641347550000|2022-01-05 01:52:30|794.4|791.8|794.4|791.8|794.4|791.8|794.4|791.8|0
1641347560000|2022-01-05 01:52:40|794.17|791.57|794.4|791.8|794.4|791.8|794.17|791.57|0
1641347570000|2022-01-05 01:52:50|794.17|791.57|794.17|791.57|794.17|791.57|794.17|791.57|0
1641347580000|2022-01-05 01:53:00|794.4|791.8|794.4|791.8|794.4|791.8|794.04|791.44|0
1641347590000|2022-01-05 01:53:10|794.28|791.68|794.4|791.8|794.4|791.8|794.28|791.68|0
1641347600000|2022-01-05 01:53:20|794.28|791.68|794.4|791.8|794.4|791.8|794.28|791.68|0
1641347620000|2022-01-05 01:53:40|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1641347630000|2022-01-05 01:53:50|794.28|791.68|794.16|791.56|794.28|791.68|794.16|791.56|0
1641347640000|2022-01-05 01:54:00|794.28|791.68|794.4|791.8|794.4|791.8|794.16|791.56|0
1641347650000|2022-01-05 01:54:10|794.63|792.03|794.86|792.26|794.86|792.26|794.63|792.03|0
1641347660000|2022-01-05 01:54:20|794.63|792.03|794.63|792.03|794.86|792.26|794.63|792.03|0
1641347670000|2022-01-05 01:54:30|794.4|791.8|794.4|791.8|794.4|791.8|794.4|791.8|0
1641347680000|2022-01-05 01:54:40|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1641347690000|2022-01-05 01:54:50|794.4|791.8|794.28|791.68|794.4|791.8|794.16|791.56|0
1641347700000|2022-01-05 01:55:00|794.16|791.56|794.4|791.8|794.4|791.8|794.16|791.56|0
1641347710000|2022-01-05 01:55:10|794.63|792.03|794.4|791.8|794.63|792.03|794.4|791.8|0
1641347720000|2022-01-05 01:55:20|794.51|791.91|794.4|791.8|794.51|791.91|794.4|791.8|0
1641347730000|2022-01-05 01:55:30|794.28|791.68|794.28|791.68|794.28|791.68|794.28|791.68|0
1641347740000|2022-01-05 01:55:40|794.4|791.8|794.16|791.56|794.4|791.8|794.16|791.56|0
1641347750000|2022-01-05 01:55:50|794.4|791.8|794.28|791.68|794.4|791.8|794.16|791.56|0
1641347760000|2022-01-05 01:56:00|794.4|791.8|793.93|791.33|794.4|791.8|793.93|791.33|0
1641347770000|2022-01-05 01:56:10|794.16|791.56|794.4|791.8|794.4|791.8|794.04|791.44|0
1641347780000|2022-01-05 01:56:20|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1641347790000|2022-01-05 01:56:30|794.4|791.8|794.4|791.8|794.4|791.8|794.4|791.8|0
1641347800000|2022-01-05 01:56:40|794.28|791.68|794.16|791.56|794.4|791.8|794.16|791.56|0
1641347810000|2022-01-05 01:56:50|794.4|791.8|794.4|791.8|794.4|791.8|794.4|791.8|0
1641347820000|2022-01-05 01:57:00|794.27|791.67|794.4|791.8|794.4|791.8|794.16|791.56|0
1641347830000|2022-01-05 01:57:10|794.63|792.03|794.4|791.8|794.63|792.03|794.4|791.8|0
1641347850000|2022-01-05 01:57:30|794.51|791.91|794.51|791.91|794.51|791.91|794.51|791.91|0
1641347860000|2022-01-05 01:57:40|794.63|792.03|794.63|792.03|794.63|792.03|794.63|792.03|0
1641347870000|2022-01-05 01:57:50|794.4|791.8|794.4|791.8|794.4|791.8|794.4|791.8|0
1641347880000|2022-01-05 01:58:00|794.51|791.91|794.39|791.79|794.51|791.91|794.39|791.79|0
1641347890000|2022-01-05 01:58:10|794.63|792.03|794.63|792.03|794.63|792.03|794.39|791.79|0
1641347900000|2022-01-05 01:58:20|794.86|792.26|794.86|792.26|794.86|792.26|794.86|792.26|0
1641347910000|2022-01-05 01:58:30|794.74|792.14|794.63|792.03|794.74|792.14|794.63|792.03|0
1641347940000|2022-01-05 01:59:00|794.39|791.79|794.39|791.79|794.39|791.79|794.39|791.79|0
1641347970000|2022-01-05 01:59:30|794.27|791.67|794.16|791.56|794.27|791.67|794.16|791.56|0
1641347990000|2022-01-05 01:59:50|793.93|791.33|794.16|791.56|794.16|791.56|793.93|791.33|0
1641348010000|2022-01-05 02:00:10|794.39|791.79|794.63|792.03|794.63|792.03|794.39|791.79|0
1641348020000|2022-01-05 02:00:20|794.86|792.26|794.86|792.26|794.86|792.26|794.74|792.14|0
1641348050000|2022-01-05 02:00:50|794.63|792.03|794.86|792.26|794.86|792.26|794.63|792.03|0
1641348060000|2022-01-05 02:01:00|795.09|792.49|795.09|792.49|795.09|792.49|795.09|792.49|0
1641348070000|2022-01-05 02:01:10|795.32|792.72|795.09|792.49|795.32|792.72|795.09|792.49|0
1641348080000|2022-01-05 02:01:20|794.97|792.37|795.09|792.49|795.09|792.49|794.97|792.37|0
1641348100000|2022-01-05 02:01:40|794.86|792.26|795.09|792.49|795.09|792.49|794.86|792.26|0
1641348120000|2022-01-05 02:02:00|795.2|792.6|795.55|792.95|795.55|792.95|795.2|792.6|0
1641348130000|2022-01-05 02:02:10|795.32|792.72|795.78|793.18|795.78|793.18|795.32|792.72|0
1641348140000|2022-01-05 02:02:20|795.55|792.95|795.55|792.95|795.55|792.95|795.55|792.95|0
1641348150000|2022-01-05 02:02:30|795.32|792.72|795.32|792.72|795.32|792.72|795.32|792.72|0
1641348160000|2022-01-05 02:02:40|795.09|792.49|795.32|792.72|795.32|792.72|795.09|792.49|0
1641348170000|2022-01-05 02:02:50|795.55|792.95|795.55|792.95|795.55|792.95|795.55|792.95|0
1641348180000|2022-01-05 02:03:00|795.32|792.72|795.32|792.72|795.32|792.72|795.32|792.72|0
1641348200000|2022-01-05 02:03:20|795.09|792.49|795.09|792.49|795.09|792.49|795.09|792.49|0
1641348210000|2022-01-05 02:03:30|794.86|792.26|795.09|792.49|795.09|792.49|794.86|792.26|0
1641348240000|2022-01-05 02:04:00|794.86|792.26|794.86|792.26|794.86|792.26|794.86|792.26|0
1641348260000|2022-01-05 02:04:20|794.74|792.14|794.86|792.26|794.86|792.26|794.74|792.14|0
1641348270000|2022-01-05 02:04:30|794.62|792.02|794.39|791.79|794.62|792.02|794.39|791.79|0
1641348280000|2022-01-05 02:04:40|794.27|791.67|794.39|791.79|794.39|791.79|794.27|791.67|0
1641348290000|2022-01-05 02:04:50|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1641348300000|2022-01-05 02:05:00|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1641348330000|2022-01-05 02:05:30|794.16|791.56|794.39|791.79|794.39|791.79|794.16|791.56|0
1641348340000|2022-01-05 02:05:40|794.16|791.56|794.16|791.56|794.39|791.79|794.16|791.56|0
1641348350000|2022-01-05 02:05:50|794.04|791.44|793.93|791.33|794.16|791.56|793.93|791.33|0
1641348360000|2022-01-05 02:06:00|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1641348370000|2022-01-05 02:06:10|793.93|791.33|793.93|791.33|793.93|791.33|793.93|791.33|0
1641348390000|2022-01-05 02:06:30|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1641348400000|2022-01-05 02:06:40|793.81|791.21|793.7|791.1|793.81|791.21|793.7|791.1|0
1641348420000|2022-01-05 02:07:00|793.46|790.86|793.46|790.86|793.46|790.86|793.46|790.86|0
1641348440000|2022-01-05 02:07:20|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1641348450000|2022-01-05 02:07:30|793.58|790.98|793.7|791.1|793.7|791.1|793.46|790.86|0
1641348470000|2022-01-05 02:07:50|793.46|790.86|793.46|790.86|793.46|790.86|793.46|790.86|0
1641348480000|2022-01-05 02:08:00|793.23|790.63|793.46|790.86|793.46|790.86|793.23|790.63|0
1641348490000|2022-01-05 02:08:10|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1641348500000|2022-01-05 02:08:20|793.58|790.98|793.58|790.98|793.58|790.98|793.58|790.98|0
1641348510000|2022-01-05 02:08:30|793.46|790.86|793.57|790.97|793.57|790.97|793.46|790.86|0
1641348520000|2022-01-05 02:08:40|793.46|790.86|793.7|791.1|793.7|791.1|793.46|790.86|0
1641348530000|2022-01-05 02:08:50|793.93|791.33|793.81|791.21|793.93|791.33|793.7|791.1|0
1641348540000|2022-01-05 02:09:00|793.7|791.1|793.7|791.1|793.7|791.1|793.7|791.1|0
1641348560000|2022-01-05 02:09:20|793.81|791.21|793.7|791.1|793.93|791.33|793.7|791.1|0
1641348570000|2022-01-05 02:09:30|793.81|791.21|793.93|791.33|793.93|791.33|793.81|791.21|0
1641348600000|2022-01-05 02:10:00|794.39|791.79|794.39|791.79|794.39|791.79|794.39|791.79|0
1641348610000|2022-01-05 02:10:10|794.16|791.56|794.16|791.56|794.16|791.56|794.16|791.56|0
1641348630000|2022-01-05 02:10:30|794.39|791.79|794.27|791.67|794.39|791.79|794.27|791.67|0
1641348640000|2022-01-05 02:10:40|794.39|791.79|794.39|791.79|794.39|791.79|794.39|791.79|0
1641348650000|2022-01-05 02:10:50|794.62|792.02|794.62|792.02|794.62|792.02|794.62|792.02|0
1641348660000|2022-01-05 02:11:00|794.5|791.9|794.62|792.02|794.62|792.02|794.39|791.79|0
1641348670000|2022-01-05 02:11:10|794.73|792.13|794.85|792.25|794.85|792.25|794.62|792.02|0
1641348680000|2022-01-05 02:11:20|795.09|792.49|794.85|792.25|795.09|792.49|794.85|792.25|0
1641348700000|2022-01-05 02:11:40|794.96|792.36|795.08|792.48|795.08|792.48|794.96|792.36|0
1641348720000|2022-01-05 02:12:00|795.2|792.6|795.2|792.6|795.2|792.6|795.2|792.6|0
1641348730000|2022-01-05 02:12:10|795.08|792.48|795.08|792.48|795.08|792.48|795.08|792.48|0
1641348760000|2022-01-05 02:12:40|794.62|792.02|794.62|792.02|794.62|792.02|794.62|792.02|0
1641348770000|2022-01-05 02:12:50|794.85|792.25|795.43|792.83|795.55|792.95|794.85|792.25|0
1641348780000|2022-01-05 02:13:00|795.55|792.95|795.55|792.95|795.55|792.95|795.55|792.95|0
1641348790000|2022-01-05 02:13:10|795.78|793.18|795.55|792.95|795.78|793.18|795.55|792.95|0
1641348800000|2022-01-05 02:13:20|795.78|793.18|795.78|793.18|795.78|793.18|795.78|793.18|0
1641348810000|2022-01-05 02:13:30|795.55|792.95|795.55|792.95|795.55|792.95|795.55|792.95|0
1641348820000|2022-01-05 02:13:40|795.43|792.83|795.43|792.83|795.43|792.83|795.43|792.83|0
1641348830000|2022-01-05 02:13:50|795.32|792.72|795.32|792.72|795.55|792.95|795.32|792.72|0
1641348840000|2022-01-05 02:14:00|795.08|792.48|795.08|792.48|795.08|792.48|795.08|792.48|0
1641348850000|2022-01-05 02:14:10|795.32|792.72|795.32|792.72|795.32|792.72|795.32|792.72|0
1641348860000|2022-01-05 02:14:20|795.2|792.6|795.2|792.6|795.2|792.6|795.08|792.48|0
1641348870000|2022-01-05 02:14:30|795.08|792.48|795.08|792.48|795.2|792.6|795.08|792.48|0
1641348880000|2022-01-05 02:14:40|795.32|792.72|795.19|792.59|795.32|792.72|795.08|792.48|0
1641348890000|2022-01-05 02:14:50|795.08|792.48|795.08|792.48|795.08|792.48|795.08|792.48|0
1641348910000|2022-01-05 02:15:10|795.19|792.59|795.78|793.18|795.78|793.18|795.19|792.59|0
1641348920000|2022-01-05 02:15:20|795.55|792.95|795.55|792.95|795.55|792.95|795.55|792.95|0
1641348930000|2022-01-05 02:15:30|795.78|793.18|795.78|793.18|795.78|793.18|795.78|793.18|0
1641348940000|2022-01-05 02:15:40|795.89|793.29|796.01|793.41|796.01|793.41|795.89|793.29|0
1641348950000|2022-01-05 02:15:50|796.12|793.52|796.01|793.41|796.12|793.52|796.01|793.41|0
1641348960000|2022-01-05 02:16:00|795.78|793.18|795.78|793.18|795.78|793.18|795.78|793.18|0
1641348970000|2022-01-05 02:16:10|796.01|793.41|796.01|793.41|796.01|793.41|796.01|793.41|0
1641348980000|2022-01-05 02:16:20|796.12|793.52|796.01|793.41|796.24|793.64|796.01|793.41|0
1641349000000|2022-01-05 02:16:40|795.78|793.18|795.78|793.18|795.78|793.18|795.78|793.18|0
1641349010000|2022-01-05 02:16:50|796.01|793.41|796.01|793.41|796.01|793.41|796.01|793.41|0
1641349020000|2022-01-05 02:17:00|795.89|793.29|796.01|793.41|796.01|793.41|795.89|793.29|0
1641349030000|2022-01-05 02:17:10|795.78|793.18|795.78|793.18|795.78|793.18|795.78|793.18|0
1641349050000|2022-01-05 02:17:30|795.55|792.95|796.47|793.87|796.47|793.87|795.55|792.95|0
1641349070000|2022-01-05 02:17:50|796.24|793.64|796.24|793.64|796.24|793.64|796.24|793.64|0
1641349080000|2022-01-05 02:18:00|796.47|793.87|796.47|793.87|796.47|793.87|796.47|793.87|0
1641349090000|2022-01-05 02:18:10|796.24|793.64|796.24|793.64|796.24|793.64|796.24|793.64|0
1641349120000|2022-01-05 02:18:40|796.01|793.41|796.01|793.41|796.01|793.41|796.01|793.41|0
1641349130000|2022-01-05 02:18:50|795.78|793.18|796.01|793.41|796.01|793.41|795.78|793.18|0
1641349150000|2022-01-05 02:19:10|795.78|793.18|795.78|793.18|795.78|793.18|795.78|793.18|0
1641349160000|2022-01-05 02:19:20|796.01|793.41|795.78|793.18|796.01|793.41|795.78|793.18|0
1641349170000|2022-01-05 02:19:30|796.01|793.41|796.01|793.41|796.01|793.41|796.01|793.41|0
1641349190000|2022-01-05 02:19:50|796.12|793.52|796.24|793.64|796.24|793.64|796.01|793.41|0
1641349220000|2022-01-05 02:20:20|796.12|793.52|796.01|793.41|796.12|793.52|796.01|793.41|0
1641349240000|2022-01-05 02:20:40|795.89|793.29|795.89|793.29|796.01|793.41|795.89|793.29|0
1641349250000|2022-01-05 02:20:50|795.78|793.18|795.78|793.18|795.78|793.18|795.78|793.18|0
1641349260000|2022-01-05 02:21:00|795.89|793.29|795.89|793.29|795.89|793.29|795.89|793.29|0
1641349270000|2022-01-05 02:21:10|795.78|793.18|795.78|793.18|795.78|793.18|795.78|793.18|0
1641349280000|2022-01-05 02:21:20|796.01|793.41|796.01|793.41|796.01|793.41|796.01|793.41|0
1641349320000|2022-01-05 02:22:00|796.12|793.52|795.78|793.18|796.12|793.52|795.78|793.18|0
1641349330000|2022-01-05 02:22:10|795.89|793.29|795.78|793.18|795.89|793.29|795.78|793.18|0
1641349350000|2022-01-05 02:22:30|795.66|793.06|795.66|793.06|795.66|793.06|795.66|793.06|0
1641349360000|2022-01-05 02:22:40|795.54|792.94|795.54|792.94|795.54|792.94|795.54|792.94|0
1641349370000|2022-01-05 02:22:50|795.66|793.06|795.54|792.94|795.66|793.06|795.54|792.94|0
1641349380000|2022-01-05 02:23:00|795.66|793.06|795.54|792.94|795.66|793.06|795.54|792.94|0
1641349390000|2022-01-05 02:23:10|795.66|793.06|795.78|793.18|795.78|793.18|795.54|792.94|0
1641349410000|2022-01-05 02:23:30|796.01|793.41|796.01|793.41|796.01|793.41|796.01|793.41|0
1641349440000|2022-01-05 02:24:00|795.78|793.18|795.54|792.94|795.78|793.18|795.54|792.94|0
1641349450000|2022-01-05 02:24:10|795.31|792.71|795.31|792.71|795.31|792.71|795.31|792.71|0
1641349460000|2022-01-05 02:24:20|795.42|792.82|795.31|792.71|795.42|792.82|795.31|792.71|0
1641349470000|2022-01-05 02:24:30|795.54|792.94|795.54|792.94|795.54|792.94|795.54|792.94|0
1641349500000|2022-01-05 02:25:00|795.78|793.18|795.54|792.94|795.78|793.18|795.54|792.94|0
1641349510000|2022-01-05 02:25:10|795.78|793.18|796.01|793.41|796.01|793.41|795.77|793.17|0
1641349520000|2022-01-05 02:25:20|795.89|793.29|796.01|793.41|796.01|793.41|795.89|793.29|0
1641349560000|2022-01-05 02:26:00|795.77|793.17|795.77|793.17|795.77|793.17|795.77|793.17|0
1641349580000|2022-01-05 02:26:20|796.01|793.41|796.01|793.41|796.01|793.41|796.01|793.41|0
1641349610000|2022-01-05 02:26:50|795.31|792.71|795.31|792.71|795.31|792.71|795.31|792.71|0
1641349630000|2022-01-05 02:27:10|795.08|792.48|795.08|792.48|795.08|792.48|795.08|792.48|0
1641349640000|2022-01-05 02:27:20|795.31|792.71|794.85|792.25|795.31|792.71|794.85|792.25|0
1641349680000|2022-01-05 02:28:00|794.73|792.13|794.85|792.25|794.85|792.25|794.73|792.13|0
1641349770000|2022-01-05 02:29:30|794.61|792.01|794.61|792.01|794.85|792.25|794.61|792.01|0
1641349830000|2022-01-05 02:30:30|794.38|791.78|794.38|791.78|794.38|791.78|794.15|791.55|0
1641349840000|2022-01-05 02:30:40|794.15|791.55|794.15|791.55|794.15|791.55|794.15|791.55|0
1641349850000|2022-01-05 02:30:50|793.92|791.32|793.69|791.09|793.92|791.32|793.69|791.09|0
1641349860000|2022-01-05 02:31:00|793.92|791.32|793.92|791.32|793.92|791.32|793.92|791.32|0
1641349870000|2022-01-05 02:31:10|794.15|791.55|794.38|791.78|794.38|791.78|794.15|791.55|0
1641349880000|2022-01-05 02:31:20|794.49|791.89|794.38|791.78|794.49|791.89|794.38|791.78|0
1641349890000|2022-01-05 02:31:30|794.61|792.01|794.85|792.25|794.85|792.25|794.61|792.01|0
1641349910000|2022-01-05 02:31:50|794.84|792.24|794.84|792.24|794.84|792.24|794.84|792.24|0
1641349930000|2022-01-05 02:32:10|794.61|792.01|794.84|792.24|794.84|792.24|794.61|792.01|0
1641349960000|2022-01-05 02:32:40|794.61|792.01|794.84|792.24|794.84|792.24|794.61|792.01|0
1641349980000|2022-01-05 02:33:00|795.08|792.48|795.08|792.48|795.08|792.48|795.08|792.48|0
1641350030000|2022-01-05 02:33:50|795.31|792.71|795.31|792.71|795.31|792.71|795.31|792.71|0
1641350040000|2022-01-05 02:34:00|795.54|792.94|795.31|792.71|795.54|792.94|795.31|792.71|0
1641350050000|2022-01-05 02:34:10|795.54|792.94|795.54|792.94|795.54|792.94|795.54|792.94|0
1641350060000|2022-01-05 02:34:20|795.31|792.71|795.31|792.71|795.31|792.71|795.31|792.71|0
1641350070000|2022-01-05 02:34:30|795.08|792.48|795.08|792.48|795.08|792.48|795.08|792.48|0
1641350080000|2022-01-05 02:34:40|794.84|792.24|795.08|792.48|795.08|792.48|794.84|792.24|0
1641350100000|2022-01-05 02:35:00|795.31|792.71|795.54|792.94|795.54|792.94|795.31|792.71|0
1641350110000|2022-01-05 02:35:10|795.31|792.71|795.31|792.71|795.31|792.71|795.31|792.71|0
1641350130000|2022-01-05 02:35:30|795.08|792.48|795.08|792.48|795.08|792.48|795.08|792.48|0
1641350140000|2022-01-05 02:35:40|795.31|792.71|795.31|792.71|795.31|792.71|795.31|792.71|0
1641350150000|2022-01-05 02:35:50|795.08|792.48|795.08|792.48|795.08|792.48|795.08|792.48|0
1641350160000|2022-01-05 02:36:00|794.84|792.24|794.84|792.24|794.84|792.24|794.84|792.24|0
1641350170000|2022-01-05 02:36:10|794.72|792.12|794.61|792.01|794.72|792.12|794.61|792.01|0
1641350180000|2022-01-05 02:36:20|794.84|792.24|794.72|792.12|794.84|792.24|794.61|792.01|0
1641350190000|2022-01-05 02:36:30|794.84|792.24|794.84|792.24|794.84|792.24|794.61|792.01|0
1641350200000|2022-01-05 02:36:40|794.72|792.12|794.72|792.12|794.72|792.12|794.72|792.12|0
1641350210000|2022-01-05 02:36:50|794.84|792.24|794.84|792.24|794.84|792.24|794.61|792.01|0
1641350220000|2022-01-05 02:37:00|794.72|792.12|794.84|792.24|794.84|792.24|794.72|792.12|0
1641350250000|2022-01-05 02:37:30|795.07|792.47|794.84|792.24|795.07|792.47|794.84|792.24|0
1641350270000|2022-01-05 02:37:50|794.61|792.01|794.61|792.01|794.61|792.01|794.61|792.01|0
1641350280000|2022-01-05 02:38:00|794.38|791.78|794.61|792.01|794.61|792.01|794.38|791.78|0
1641350310000|2022-01-05 02:38:30|794.49|791.89|794.61|792.01|794.61|792.01|794.49|791.89|0
1641350340000|2022-01-05 02:39:00|794.38|791.78|794.38|791.78|794.38|791.78|794.38|791.78|0
1641350360000|2022-01-05 02:39:20|794.49|791.89|794.38|791.78|794.49|791.89|794.38|791.78|0
1641350370000|2022-01-05 02:39:30|794.15|791.55|794.15|791.55|794.15|791.55|794.15|791.55|0
1641350380000|2022-01-05 02:39:40|794.38|791.78|794.15|791.55|794.38|791.78|794.15|791.55|0
1641350390000|2022-01-05 02:39:50|794.38|791.78|794.38|791.78|794.38|791.78|794.38|791.78|0
1641350400000|2022-01-05 02:40:00|794.15|791.55|793.91|791.31|794.15|791.55|793.91|791.31|0
1641350430000|2022-01-05 02:40:30|793.68|791.08|793.68|791.08|793.68|791.08|793.68|791.08|0
1641350440000|2022-01-05 02:40:40|793.45|790.85|793.45|790.85|793.45|790.85|793.45|790.85|0
1641350460000|2022-01-05 02:41:00|793.68|791.08|793.68|791.08|793.68|791.08|793.68|791.08|0
1641350470000|2022-01-05 02:41:10|793.45|790.85|793.91|791.31|793.91|791.31|793.45|790.85|0
1641350500000|2022-01-05 02:41:40|794.15|791.55|793.91|791.31|794.15|791.55|793.91|791.31|0
1641350530000|2022-01-05 02:42:10|793.68|791.08|793.91|791.31|793.91|791.31|793.68|791.08|0
1641350540000|2022-01-05 02:42:20|794.15|791.55|793.91|791.31|794.15|791.55|793.91|791.31|0
1641350550000|2022-01-05 02:42:30|794.15|791.55|794.15|791.55|794.15|791.55|794.02|791.42|0
1641350560000|2022-01-05 02:42:40|793.91|791.31|793.91|791.31|793.91|791.31|793.91|791.31|0
1641350570000|2022-01-05 02:42:50|793.79|791.19|793.91|791.31|793.91|791.31|793.79|791.19|0
1641350580000|2022-01-05 02:43:00|794.15|791.55|794.02|791.42|794.15|791.55|794.02|791.42|0
1641350590000|2022-01-05 02:43:10|793.91|791.31|794.15|791.55|794.15|791.55|793.91|791.31|0
1641350600000|2022-01-05 02:43:20|794.02|791.42|794.02|791.42|794.15|791.55|794.02|791.42|0
1641350610000|2022-01-05 02:43:30|793.91|791.31|794.14|791.54|794.14|791.54|793.91|791.31|0
1641350620000|2022-01-05 02:43:40|793.91|791.31|793.91|791.31|793.91|791.31|793.91|791.31|0
1641350660000|2022-01-05 02:44:20|793.68|791.08|793.68|791.08|793.68|791.08|793.68|791.08|0
1641350700000|2022-01-05 02:45:00|793.91|791.31|793.91|791.31|794.02|791.42|793.91|791.31|0
1641350710000|2022-01-05 02:45:10|794.02|791.42|794.14|791.54|794.14|791.54|794.02|791.42|0
1641350720000|2022-01-05 02:45:20|794.02|791.42|794.02|791.42|794.02|791.42|794.02|791.42|0
1641350730000|2022-01-05 02:45:30|793.91|791.31|793.91|791.31|794.14|791.54|793.91|791.31|0
1641350750000|2022-01-05 02:45:50|793.68|791.08|793.68|791.08|793.68|791.08|793.68|791.08|0
1641350760000|2022-01-05 02:46:00|793.79|791.19|793.68|791.08|793.79|791.19|793.68|791.08|0
1641350770000|2022-01-05 02:46:10|793.91|791.31|793.68|791.08|793.91|791.31|793.68|791.08|0
1641350790000|2022-01-05 02:46:30|793.91|791.31|793.91|791.31|793.91|791.31|793.91|791.31|0
1641350800000|2022-01-05 02:46:40|794.14|791.54|794.02|791.42|794.14|791.54|794.02|791.42|0
1641350810000|2022-01-05 02:46:50|793.91|791.31|793.91|791.31|793.91|791.31|793.91|791.31|0
1641350820000|2022-01-05 02:47:00|794.14|791.54|794.14|791.54|794.14|791.54|794.14|791.54|0
1641350860000|2022-01-05 02:47:40|794.38|791.78|794.38|791.78|794.38|791.78|794.38|791.78|0
1641350870000|2022-01-05 02:47:50|794.37|791.77|794.37|791.77|794.37|791.77|794.37|791.77|0
1641350890000|2022-01-05 02:48:10|794.14|791.54|794.37|791.77|794.61|792.01|794.14|791.54|0
1641350910000|2022-01-05 02:48:30|794.61|792.01|794.61|792.01|794.61|792.01|794.37|791.77|0
1641350920000|2022-01-05 02:48:40|794.14|791.54|794.14|791.54|794.14|791.54|794.14|791.54|0
1641350930000|2022-01-05 02:48:50|794.37|791.77|794.14|791.54|794.37|791.77|794.14|791.54|0
1641350940000|2022-01-05 02:49:00|794.25|791.65|794.14|791.54|794.25|791.65|794.14|791.54|0
1641350960000|2022-01-05 02:49:20|794.37|791.77|794.37|791.77|794.37|791.77|794.37|791.77|0
1641351020000|2022-01-05 02:50:20|794.61|792.01|794.61|792.01|794.61|792.01|794.61|792.01|0
1641351050000|2022-01-05 02:50:50|794.84|792.24|794.84|792.24|794.84|792.24|794.61|792.01|0
1641351060000|2022-01-05 02:51:00|794.61|792.01|794.84|792.24|794.84|792.24|794.61|792.01|0
1641351070000|2022-01-05 02:51:10|794.61|792.01|794.84|792.24|794.84|792.24|794.61|792.01|0
1641351090000|2022-01-05 02:51:30|795.07|792.47|794.84|792.24|795.07|792.47|794.84|792.24|0
1641351100000|2022-01-05 02:51:40|794.95|792.35|795.07|792.47|795.07|792.47|794.95|792.35|0
1641351110000|2022-01-05 02:51:50|794.95|792.35|794.84|792.24|795.07|792.47|794.84|792.24|0
1641351120000|2022-01-05 02:52:00|795.07|792.47|795.07|792.47|795.07|792.47|795.07|792.47|0
1641351130000|2022-01-05 02:52:10|794.95|792.35|794.84|792.24|794.95|792.35|794.84|792.24|0
1641351160000|2022-01-05 02:52:40|795.07|792.47|795.07|792.47|795.07|792.47|795.07|792.47|0
1641351170000|2022-01-05 02:52:50|794.84|792.24|794.84|792.24|794.84|792.24|794.84|792.24|0
1641351180000|2022-01-05 02:53:00|795.07|792.47|795.07|792.47|795.07|792.47|795.07|792.47|0
1641351210000|2022-01-05 02:53:30|794.84|792.24|794.84|792.24|794.84|792.24|794.84|792.24|0
1641351220000|2022-01-05 02:53:40|794.6|792|794.6|792|794.6|792|794.6|792|0
1641351240000|2022-01-05 02:54:00|794.37|791.77|794.6|792|794.6|792|794.37|791.77|0
1641351300000|2022-01-05 02:55:00|794.37|791.77|794.37|791.77|794.37|791.77|794.37|791.77|0
1641351310000|2022-01-05 02:55:10|794.6|792|794.6|792|794.6|792|794.6|792|0
1641351320000|2022-01-05 02:55:20|794.72|792.12|794.84|792.24|794.84|792.24|794.72|792.12|0
1641351350000|2022-01-05 02:55:50|794.6|792|794.6|792|794.6|792|794.6|792|0
1641351360000|2022-01-05 02:56:00|794.84|792.24|795.07|792.47|795.07|792.47|794.84|792.24|0
1641351390000|2022-01-05 02:56:30|795.53|792.93|795.53|792.93|795.76|793.16|795.53|792.93|0
1641351410000|2022-01-05 02:56:50|795.64|793.04|795.53|792.93|795.64|793.04|795.53|792.93|0
1641351420000|2022-01-05 02:57:00|795.64|793.04|795.76|793.16|795.76|793.16|795.64|793.04|0
1641351430000|2022-01-05 02:57:10|795.87|793.27|795.76|793.16|795.99|793.39|795.76|793.16|0
1641351440000|2022-01-05 02:57:20|795.87|793.27|795.64|793.04|795.87|793.27|795.64|793.04|0
1641351450000|2022-01-05 02:57:30|795.76|793.16|795.76|793.16|795.76|793.16|795.76|793.16|0
1641351460000|2022-01-05 02:57:40|795.64|793.04|795.64|793.04|795.64|793.04|795.64|793.04|0
1641351470000|2022-01-05 02:57:50|795.76|793.16|795.53|792.93|795.76|793.16|795.53|792.93|0
1641351500000|2022-01-05 02:58:20|795.76|793.16|795.76|793.16|795.76|793.16|795.76|793.16|0
1641351510000|2022-01-05 02:58:30|795.64|793.04|795.64|793.04|795.64|793.04|795.64|793.04|0
1641351520000|2022-01-05 02:58:40|795.76|793.16|795.53|792.93|795.76|793.16|795.53|792.93|0
1641351540000|2022-01-05 02:59:00|795.76|793.16|795.53|792.93|795.76|793.16|795.53|792.93|0
1641351560000|2022-01-05 02:59:20|795.3|792.7|795.53|792.93|795.53|792.93|795.3|792.7|0
1641351600000|2022-01-05 03:00:00|795.76|793.16|795.87|793.27|795.99|793.39|795.76|793.16|0
1641351610000|2022-01-05 03:00:10|795.99|793.39|795.99|793.39|795.99|793.39|795.99|793.39|0
1641351620000|2022-01-05 03:00:20|796.22|793.62|796.22|793.62|796.22|793.62|796.22|793.62|0
1641351640000|2022-01-05 03:00:40|795.99|793.39|795.99|793.39|795.99|793.39|795.99|793.39|0
1641351650000|2022-01-05 03:00:50|795.76|793.16|795.99|793.39|795.99|793.39|795.76|793.16|0
1641351660000|2022-01-05 03:01:00|795.76|793.16|795.76|793.16|795.76|793.16|795.76|793.16|0
1641351670000|2022-01-05 03:01:10|795.87|793.27|795.99|793.39|795.99|793.39|795.87|793.27|0
1641351690000|2022-01-05 03:01:30|795.76|793.16|795.76|793.16|795.76|793.16|795.76|793.16|0
1641351700000|2022-01-05 03:01:40|795.99|793.39|795.76|793.16|795.99|793.39|795.76|793.16|0
1641351720000|2022-01-05 03:02:00|795.87|793.27|795.76|793.16|795.87|793.27|795.76|793.16|0
1641351740000|2022-01-05 03:02:20|795.53|792.93|795.64|793.04|795.64|793.04|795.53|792.93|0
1641351750000|2022-01-05 03:02:30|795.53|792.93|795.53|792.93|795.76|793.16|795.53|792.93|0
1641351760000|2022-01-05 03:02:40|795.3|792.7|795.3|792.7|795.3|792.7|795.3|792.7|0
1641351770000|2022-01-05 03:02:50|795.41|792.81|795.53|792.93|795.53|792.93|795.41|792.81|0
1641351800000|2022-01-05 03:03:20|795.76|793.16|795.53|792.93|795.76|793.16|795.53|792.93|0
1641351810000|2022-01-05 03:03:30|795.76|793.16|795.76|793.16|795.76|793.16|795.76|793.16|0
1641351820000|2022-01-05 03:03:40|795.53|792.93|795.76|793.16|795.76|793.16|795.53|792.93|0
1641351850000|2022-01-05 03:04:10|795.64|793.04|795.64|793.04|795.76|793.16|795.64|793.04|0
1641351860000|2022-01-05 03:04:20|795.53|792.93|795.53|792.93|795.53|792.93|795.53|792.93|0
1641351890000|2022-01-05 03:04:50|795.76|793.16|795.76|793.16|795.76|793.16|795.76|793.16|0
1641351910000|2022-01-05 03:05:10|795.87|793.27|795.99|793.39|795.99|793.39|795.87|793.27|0
1641351940000|2022-01-05 03:05:40|796.22|793.62|796.22|793.62|796.22|793.62|796.22|793.62|0
1641351950000|2022-01-05 03:05:50|795.99|793.39|795.99|793.39|796.22|793.62|795.99|793.39|0
1641351960000|2022-01-05 03:06:00|796.1|793.5|795.76|793.16|796.1|793.5|795.76|793.16|0
1641351980000|2022-01-05 03:06:20|795.64|793.04|795.76|793.16|795.76|793.16|795.64|793.04|0
1641351990000|2022-01-05 03:06:30|795.53|792.93|795.76|793.16|795.76|793.16|795.53|792.93|0
1641352000000|2022-01-05 03:06:40|795.87|793.27|795.99|793.39|795.99|793.39|795.87|793.27|0
1641352060000|2022-01-05 03:07:40|795.76|793.16|795.76|793.16|795.76|793.16|795.76|793.16|0
1641352090000|2022-01-05 03:08:10|795.53|792.93|795.76|793.16|795.76|793.16|795.53|792.93|0
1641352100000|2022-01-05 03:08:20|795.99|793.39|795.99|793.39|795.99|793.39|795.99|793.39|0
1641352120000|2022-01-05 03:08:40|795.76|793.16|795.76|793.16|795.76|793.16|795.76|793.16|0
1641352140000|2022-01-05 03:09:00|795.53|792.93|795.53|792.93|795.53|792.93|795.53|792.93|0
1641352160000|2022-01-05 03:09:20|795.76|793.16|795.76|793.16|795.76|793.16|795.76|793.16|0
1641352170000|2022-01-05 03:09:30|795.64|793.04|795.76|793.16|795.76|793.16|795.64|793.04|0
1641352180000|2022-01-05 03:09:40|795.64|793.04|795.53|792.93|795.64|793.04|795.53|792.93|0
1641352190000|2022-01-05 03:09:50|795.76|793.16|795.76|793.16|795.76|793.16|795.76|793.16|0
1641352220000|2022-01-05 03:10:20|795.53|792.93|795.52|792.92|795.53|792.93|795.52|792.92|0
1641352230000|2022-01-05 03:10:30|795.64|793.04|795.64|793.04|795.64|793.04|795.64|793.04|0
1641352240000|2022-01-05 03:10:40|795.76|793.16|795.52|792.92|795.76|793.16|795.52|792.92|0
1641352260000|2022-01-05 03:11:00|795.29|792.69|795.29|792.69|795.52|792.92|795.29|792.69|0
1641352270000|2022-01-05 03:11:10|795.52|792.92|795.29|792.69|795.52|792.92|795.29|792.69|0
1641352290000|2022-01-05 03:11:30|795.06|792.46|795.06|792.46|795.06|792.46|795.06|792.46|0
1641352310000|2022-01-05 03:11:50|794.83|792.23|795.06|792.46|795.06|792.46|794.83|792.23|0
1641352330000|2022-01-05 03:12:10|794.83|792.23|794.83|792.23|794.83|792.23|794.83|792.23|0
1641352340000|2022-01-05 03:12:20|794.6|792|794.6|792|794.6|792|794.6|792|0
1641352360000|2022-01-05 03:12:40|794.83|792.23|794.83|792.23|794.83|792.23|794.83|792.23|0
1641352380000|2022-01-05 03:13:00|794.6|792|794.6|792|794.83|792.23|794.6|792|0
1641352400000|2022-01-05 03:13:20|794.71|792.11|794.83|792.23|794.83|792.23|794.71|792.11|0
1641352410000|2022-01-05 03:13:30|794.71|792.11|794.6|792|794.71|792.11|794.6|792|0
1641352420000|2022-01-05 03:13:40|794.36|791.76|794.36|791.76|794.36|791.76|794.36|791.76|0
1641352450000|2022-01-05 03:14:10|794.13|791.53|794.13|791.53|794.13|791.53|794.13|791.53|0
1641352490000|2022-01-05 03:14:50|794.36|791.76|794.36|791.76|794.36|791.76|794.36|791.76|0
1641352500000|2022-01-05 03:15:00|794.13|791.53|793.44|790.84|794.13|791.53|793.44|790.84|0
1641352510000|2022-01-05 03:15:10|793.67|791.07|793.67|791.07|793.67|791.07|793.44|790.84|0
1641352520000|2022-01-05 03:15:20|793.78|791.18|793.78|791.18|793.78|791.18|793.78|791.18|0
1641352530000|2022-01-05 03:15:30|793.9|791.3|793.9|791.3|793.9|791.3|793.67|791.07|0
1641352540000|2022-01-05 03:15:40|794.13|791.53|794.13|791.53|794.13|791.53|794.13|791.53|0
1641352550000|2022-01-05 03:15:50|793.9|791.3|793.9|791.3|793.9|791.3|793.9|791.3|0
1641352560000|2022-01-05 03:16:00|794.01|791.41|793.9|791.3|794.01|791.41|793.9|791.3|0
1641352610000|2022-01-05 03:16:50|794.01|791.41|794.13|791.53|794.13|791.53|794.01|791.41|0
1641352650000|2022-01-05 03:17:30|794.01|791.41|794.01|791.41|794.13|791.53|794.01|791.41|0
1641352660000|2022-01-05 03:17:40|793.9|791.3|793.9|791.3|793.9|791.3|793.9|791.3|0
1641352670000|2022-01-05 03:17:50|794.13|791.53|794.01|791.41|794.13|791.53|794.01|791.41|0
1641352680000|2022-01-05 03:18:00|793.9|791.3|794.01|791.41|794.13|791.53|793.9|791.3|0
1641352690000|2022-01-05 03:18:10|793.9|791.3|793.9|791.3|793.9|791.3|793.9|791.3|0
1641352700000|2022-01-05 03:18:20|793.67|791.07|793.67|791.07|793.67|791.07|793.67|791.07|0
1641352710000|2022-01-05 03:18:30|793.78|791.18|793.67|791.07|793.78|791.18|793.67|791.07|0
1641352730000|2022-01-05 03:18:50|793.44|790.84|793.44|790.84|793.44|790.84|793.44|790.84|0
1641352740000|2022-01-05 03:19:00|793.67|791.07|793.67|791.07|793.67|791.07|793.67|791.07|0
1641352760000|2022-01-05 03:19:20|793.9|791.3|793.9|791.3|793.9|791.3|793.9|791.3|0
1641352770000|2022-01-05 03:19:30|793.78|791.18|793.67|791.07|793.78|791.18|793.67|791.07|0
1641352780000|2022-01-05 03:19:40|793.78|791.18|793.67|791.07|793.78|791.18|793.67|791.07|0
1641352790000|2022-01-05 03:19:50|793.9|791.3|793.9|791.3|793.9|791.3|793.78|791.18|0
1641352800000|2022-01-05 03:20:00|793.67|791.07|793.43|790.83|793.67|791.07|793.43|790.83|0
1641352820000|2022-01-05 03:20:20|793.55|790.95|793.67|791.07|793.67|791.07|793.55|790.95|0
1641352850000|2022-01-05 03:20:50|793.9|791.3|793.9|791.3|793.9|791.3|793.9|791.3|0
1641352860000|2022-01-05 03:21:00|793.78|791.18|793.9|791.3|793.9|791.3|793.78|791.18|0
1641352870000|2022-01-05 03:21:10|794.01|791.41|794.24|791.64|794.24|791.64|793.9|791.3|0
1641352880000|2022-01-05 03:21:20|794.13|791.53|794.24|791.64|794.24|791.64|794.13|791.53|0
1641352890000|2022-01-05 03:21:30|794.13|791.53|794.13|791.53|794.13|791.53|794.13|791.53|0
1641352900000|2022-01-05 03:21:40|794.36|791.76|794.36|791.76|794.36|791.76|794.36|791.76|0
1641352910000|2022-01-05 03:21:50|794.59|791.99|794.59|791.99|794.59|791.99|794.59|791.99|0
1641352950000|2022-01-05 03:22:30|794.82|792.22|794.59|791.99|794.82|792.22|794.59|791.99|0
1641352980000|2022-01-05 03:23:00|794.47|791.87|794.59|791.99|794.59|791.99|794.47|791.87|0
1641353010000|2022-01-05 03:23:30|794.7|792.1|794.7|792.1|794.7|792.1|794.7|792.1|0
1641353020000|2022-01-05 03:23:40|794.59|791.99|794.59|791.99|794.59|791.99|794.59|791.99|0
1641353030000|2022-01-05 03:23:50|794.36|791.76|794.36|791.76|794.36|791.76|794.36|791.76|0
1641353050000|2022-01-05 03:24:10|794.24|791.64|794.24|791.64|794.24|791.64|794.24|791.64|0
1641353060000|2022-01-05 03:24:20|794.36|791.76|794.36|791.76|794.36|791.76|794.36|791.76|0
1641353100000|2022-01-05 03:25:00|794.13|791.53|794.13|791.53|794.13|791.53|794.13|791.53|0
1641353110000|2022-01-05 03:25:10|794.01|791.41|793.9|791.3|794.01|791.41|793.9|791.3|0
1641353130000|2022-01-05 03:25:30|794.13|791.53|794.13|791.53|794.13|791.53|794.13|791.53|0
1641353150000|2022-01-05 03:25:50|793.9|791.3|793.9|791.3|793.9|791.3|793.9|791.3|0
1641353160000|2022-01-05 03:26:00|794.01|791.41|794.13|791.53|794.13|791.53|794.01|791.41|0
1641353170000|2022-01-05 03:26:10|794.01|791.41|794.13|791.53|794.13|791.53|794.01|791.41|0
1641353180000|2022-01-05 03:26:20|794.36|791.76|794.36|791.76|794.36|791.76|794.36|791.76|0
1641353190000|2022-01-05 03:26:30|794.24|791.64|794.24|791.64|794.24|791.64|794.24|791.64|0
1641353200000|2022-01-05 03:26:40|794.36|791.76|794.36|791.76|794.36|791.76|794.24|791.64|0
1641353230000|2022-01-05 03:27:10|794.13|791.53|794.13|791.53|794.13|791.53|794.13|791.53|0
1641353270000|2022-01-05 03:27:50|793.9|791.3|793.9|791.3|793.9|791.3|793.9|791.3|0
1641353320000|2022-01-05 03:28:40|794.13|791.53|794.13|791.53|794.24|791.64|794.13|791.53|0
1641353330000|2022-01-05 03:28:50|794.24|791.64|794.36|791.76|794.36|791.76|794.13|791.53|0
1641353340000|2022-01-05 03:29:00|794.13|791.53|794.36|791.76|794.36|791.76|794.13|791.53|0
1641353350000|2022-01-05 03:29:10|794.24|791.64|794.36|791.76|794.36|791.76|794.24|791.64|0
1641353360000|2022-01-05 03:29:20|794.13|791.53|794.13|791.53|794.13|791.53|794.13|791.53|0
1641353370000|2022-01-05 03:29:30|794.36|791.76|794.36|791.76|794.36|791.76|794.24|791.64|0
1641353400000|2022-01-05 03:30:00|794.24|791.64|794.13|791.53|794.24|791.64|794.13|791.53|0
1641353410000|2022-01-05 03:30:10|794.36|791.76|794.59|791.99|794.59|791.99|794.36|791.76|0
1641353430000|2022-01-05 03:30:30|794.7|792.1|794.7|792.1|794.7|792.1|794.7|792.1|0
1641353440000|2022-01-05 03:30:40|794.59|791.99|794.82|792.22|794.82|792.22|794.59|791.99|0
1641353450000|2022-01-05 03:30:50|794.59|791.99|794.7|792.1|794.7|792.1|794.59|791.99|0
1641353460000|2022-01-05 03:31:00|794.59|791.99|794.59|791.99|794.59|791.99|794.59|791.99|0
1641353490000|2022-01-05 03:31:30|794.47|791.87|794.59|791.99|794.59|791.99|794.47|791.87|0
1641353500000|2022-01-05 03:31:40|794.47|791.87|794.36|791.76|794.47|791.87|794.36|791.76|0
1641353530000|2022-01-05 03:32:10|794.24|791.64|793.89|791.29|794.24|791.64|793.89|791.29|0
1641353540000|2022-01-05 03:32:20|793.66|791.06|793.66|791.06|793.66|791.06|793.66|791.06|0
1641353550000|2022-01-05 03:32:30|793.89|791.29|793.89|791.29|793.89|791.29|793.89|791.29|0
1641353560000|2022-01-05 03:32:40|794.13|791.53|794.13|791.53|794.13|791.53|794.13|791.53|0
1641353580000|2022-01-05 03:33:00|794.24|791.64|794.13|791.53|794.24|791.64|794.13|791.53|0
1641353590000|2022-01-05 03:33:10|794.12|791.52|794.24|791.64|794.24|791.64|794.12|791.52|0
1641353600000|2022-01-05 03:33:20|794.36|791.76|794.36|791.76|794.36|791.76|794.36|791.76|0
1641353640000|2022-01-05 03:34:00|794.59|791.99|794.36|791.76|794.59|791.99|794.36|791.76|0
1641353700000|2022-01-05 03:35:00|794.59|791.99|794.59|791.99|794.59|791.99|794.59|791.99|0
1641353710000|2022-01-05 03:35:10|794.82|792.22|794.82|792.22|794.82|792.22|794.82|792.22|0
1641353720000|2022-01-05 03:35:20|795.05|792.45|795.05|792.45|795.05|792.45|795.05|792.45|0
1641353730000|2022-01-05 03:35:30|795.28|792.68|795.05|792.45|795.28|792.68|795.05|792.45|0
1641353740000|2022-01-05 03:35:40|795.28|792.68|795.28|792.68|795.28|792.68|795.28|792.68|0
1641353750000|2022-01-05 03:35:50|795.16|792.56|795.16|792.56|795.16|792.56|795.16|792.56|0
1641353760000|2022-01-05 03:36:00|795.05|792.45|795.05|792.45|795.05|792.45|795.05|792.45|0
1641353770000|2022-01-05 03:36:10|795.28|792.68|795.28|792.68|795.28|792.68|795.28|792.68|0
1641353790000|2022-01-05 03:36:30|795.51|792.91|795.51|792.91|795.51|792.91|795.51|792.91|0
1641353810000|2022-01-05 03:36:50|795.28|792.68|795.05|792.45|795.28|792.68|795.05|792.45|0
1641353870000|2022-01-05 03:37:50|795.28|792.68|795.28|792.68|795.28|792.68|795.28|792.68|0
1641353880000|2022-01-05 03:38:00|795.05|792.45|795.05|792.45|795.05|792.45|795.05|792.45|0
1641353930000|2022-01-05 03:38:50|794.82|792.22|794.82|792.22|794.82|792.22|794.82|792.22|0
1641353940000|2022-01-05 03:39:00|794.93|792.33|794.93|792.33|794.93|792.33|794.82|792.22|0
1641353950000|2022-01-05 03:39:10|794.82|792.22|795.05|792.45|795.05|792.45|794.82|792.22|0
1641353970000|2022-01-05 03:39:30|795.28|792.68|795.28|792.68|795.28|792.68|795.28|792.68|0
1641353990000|2022-01-05 03:39:50|795.51|792.91|795.28|792.68|795.51|792.91|795.28|792.68|0
1641354030000|2022-01-05 03:40:30|795.05|792.45|795.28|792.68|795.28|792.68|795.05|792.45|0
1641354200000|2022-01-05 03:43:20|795.16|792.56|795.16|792.56|795.16|792.56|795.16|792.56|0
1641354210000|2022-01-05 03:43:30|795.28|792.68|795.28|792.68|795.28|792.68|795.05|792.45|0
1641354260000|2022-01-05 03:44:20|795.51|792.91|795.51|792.91|795.51|792.91|795.51|792.91|0
1641354270000|2022-01-05 03:44:30|795.28|792.68|795.39|792.79|795.39|792.79|795.28|792.68|0
1641354280000|2022-01-05 03:44:40|795.51|792.91|795.51|792.91|795.51|792.91|795.51|792.91|0
1641354360000|2022-01-05 03:46:00|795.28|792.68|795.28|792.68|795.28|792.68|795.28|792.68|0
1641354400000|2022-01-05 03:46:40|795.05|792.45|795.05|792.45|795.05|792.45|795.05|792.45|0
1641354420000|2022-01-05 03:47:00|795.28|792.68|795.28|792.68|795.28|792.68|795.28|792.68|0
1641354430000|2022-01-05 03:47:10|795.05|792.45|795.05|792.45|795.05|792.45|795.05|792.45|0
1641354460000|2022-01-05 03:47:40|794.81|792.21|794.81|792.21|794.81|792.21|794.81|792.21|0
1641354480000|2022-01-05 03:48:00|795.05|792.45|794.93|792.33|795.05|792.45|794.93|792.33|0
1641354490000|2022-01-05 03:48:10|794.81|792.21|794.81|792.21|794.81|792.21|794.81|792.21|0
1641354510000|2022-01-05 03:48:30|794.93|792.33|794.93|792.33|794.93|792.33|794.93|792.33|0
1641354520000|2022-01-05 03:48:40|795.05|792.45|794.81|792.21|795.05|792.45|794.81|792.21|0
1641354540000|2022-01-05 03:49:00|794.69|792.09|794.81|792.21|794.81|792.21|794.69|792.09|0
1641354550000|2022-01-05 03:49:10|794.58|791.98|794.58|791.98|794.58|791.98|794.58|791.98|0
1641354560000|2022-01-05 03:49:20|794.81|792.21|794.69|792.09|794.81|792.21|794.69|792.09|0
1641354570000|2022-01-05 03:49:30|794.58|791.98|794.58|791.98|794.58|791.98|794.58|791.98|0
1641354600000|2022-01-05 03:50:00|794.35|791.75|794.58|791.98|794.58|791.98|794.35|791.75|0
1641354620000|2022-01-05 03:50:20|794.46|791.86|794.46|791.86|794.46|791.86|794.46|791.86|0
1641354630000|2022-01-05 03:50:30|794.58|791.98|794.69|792.09|794.69|792.09|794.58|791.98|0
1641354640000|2022-01-05 03:50:40|794.81|792.21|794.69|792.09|794.81|792.21|794.69|792.09|0
1641354650000|2022-01-05 03:50:50|794.58|791.98|794.58|791.98|794.58|791.98|794.58|791.98|0
1641354690000|2022-01-05 03:51:30|794.46|791.86|794.46|791.86|794.46|791.86|794.46|791.86|0
1641354700000|2022-01-05 03:51:40|794.58|791.98|794.58|791.98|794.58|791.98|794.58|791.98|0
1641354740000|2022-01-05 03:52:20|794.81|792.21|794.81|792.21|794.81|792.21|794.81|792.21|0
1641354780000|2022-01-05 03:53:00|794.58|791.98|794.58|791.98|794.58|791.98|794.58|791.98|0
1641354790000|2022-01-05 03:53:10|794.81|792.21|794.81|792.21|794.81|792.21|794.81|792.21|0
1641354810000|2022-01-05 03:53:30|794.92|792.32|795.28|792.68|795.28|792.68|794.92|792.32|0
1641354880000|2022-01-05 03:54:40|795.51|792.91|795.28|792.68|795.51|792.91|795.28|792.68|0
1641354890000|2022-01-05 03:54:50|795.51|792.91|795.39|792.79|795.51|792.91|795.39|792.79|0
1641354900000|2022-01-05 03:55:00|795.51|792.91|795.51|792.91|795.51|792.91|795.51|792.91|0
1641355000000|2022-01-05 03:56:40|795.27|792.67|795.04|792.44|795.27|792.67|795.04|792.44|0
1641355070000|2022-01-05 03:57:50|795.15|792.55|795.27|792.67|795.27|792.67|795.15|792.55|0
1641355090000|2022-01-05 03:58:10|795.39|792.79|795.39|792.79|795.39|792.79|795.39|792.79|0
1641355100000|2022-01-05 03:58:20|795.51|792.91|795.39|792.79|795.51|792.91|795.27|792.67|0
1641355120000|2022-01-05 03:58:40|795.51|792.91|795.51|792.91|795.51|792.91|795.51|792.91|0
1641355130000|2022-01-05 03:58:50|795.39|792.79|795.51|792.91|795.51|792.91|795.39|792.79|0
1641355160000|2022-01-05 03:59:20|795.74|793.14|795.97|793.37|795.97|793.37|795.74|793.14|0
1641355170000|2022-01-05 03:59:30|795.74|793.14|795.74|793.14|795.74|793.14|795.74|793.14|0
1641355180000|2022-01-05 03:59:40|795.97|793.37|795.97|793.37|795.97|793.37|795.74|793.14|0
1641355190000|2022-01-05 03:59:50|795.74|793.14|795.62|793.02|795.74|793.14|795.62|793.02|0
1641355200000|2022-01-05 04:00:00|795.51|792.91|795.97|793.37|795.97|793.37|795.51|792.91|0
1641355210000|2022-01-05 04:00:10|795.74|793.14|795.74|793.14|795.74|793.14|795.74|793.14|0
1641355230000|2022-01-05 04:00:30|795.5|792.9|795.74|793.14|795.74|793.14|795.5|792.9|0
1641355240000|2022-01-05 04:00:40|795.62|793.02|795.62|793.02|795.62|793.02|795.62|793.02|0
1641355250000|2022-01-05 04:00:50|795.74|793.14|795.74|793.14|795.74|793.14|795.74|793.14|0
1641355260000|2022-01-05 04:01:00|795.5|792.9|795.74|793.14|795.74|793.14|795.5|792.9|0
1641355330000|2022-01-05 04:02:10|795.5|792.9|795.5|792.9|795.5|792.9|795.5|792.9|0
1641355360000|2022-01-05 04:02:40|795.74|793.14|795.74|793.14|795.74|793.14|795.74|793.14|0
1641355380000|2022-01-05 04:03:00|795.97|793.37|795.97|793.37|795.97|793.37|795.97|793.37|0
1641355430000|2022-01-05 04:03:50|796.08|793.48|796.2|793.6|796.2|793.6|796.08|793.48|0
1641355440000|2022-01-05 04:04:00|795.97|793.37|795.97|793.37|795.97|793.37|795.97|793.37|0
1641355490000|2022-01-05 04:04:50|795.74|793.14|795.74|793.14|795.74|793.14|795.74|793.14|0
1641355500000|2022-01-05 04:05:00|795.73|793.13|795.73|793.13|795.73|793.13|795.73|793.13|0
1641355540000|2022-01-05 04:05:40|795.5|792.9|795.5|792.9|795.5|792.9|795.5|792.9|0
1641355560000|2022-01-05 04:06:00|795.27|792.67|795.27|792.67|795.27|792.67|795.27|792.67|0
1641355680000|2022-01-05 04:08:00|795.04|792.44|795.04|792.44|795.04|792.44|795.04|792.44|0
1641355710000|2022-01-05 04:08:30|795.27|792.67|795.27|792.67|795.27|792.67|795.27|792.67|0
1641355720000|2022-01-05 04:08:40|795.15|792.55|795.04|792.44|795.15|792.55|795.04|792.44|0
1641355780000|2022-01-05 04:09:40|795.27|792.67|795.27|792.67|795.27|792.67|795.27|792.67|0
1641355820000|2022-01-05 04:10:20|795.5|792.9|795.5|792.9|795.5|792.9|795.5|792.9|0
1641355830000|2022-01-05 04:10:30|795.27|792.67|795.27|792.67|795.27|792.67|795.27|792.67|0
1641355920000|2022-01-05 04:12:00|795.38|792.78|795.38|792.78|795.38|792.78|795.38|792.78|0
1641355930000|2022-01-05 04:12:10|795.5|792.9|795.5|792.9|795.5|792.9|795.5|792.9|0
1641355940000|2022-01-05 04:12:20|795.38|792.78|795.38|792.78|795.38|792.78|795.38|792.78|0
1641355950000|2022-01-05 04:12:30|795.27|792.67|795.27|792.67|795.27|792.67|795.27|792.67|0
1641355990000|2022-01-05 04:13:10|795.5|792.9|795.5|792.9|795.5|792.9|795.5|792.9|0
1641356030000|2022-01-05 04:13:50|795.27|792.67|795.27|792.67|795.27|792.67|795.27|792.67|0
1641356130000|2022-01-05 04:15:30|795.04|792.44|795.04|792.44|795.04|792.44|795.04|792.44|0
1641356160000|2022-01-05 04:16:00|795.15|792.55|795.15|792.55|795.27|792.67|795.15|792.55|0
1641356170000|2022-01-05 04:16:10|795.03|792.43|795.03|792.43|795.03|792.43|795.03|792.43|0
1641356190000|2022-01-05 04:16:30|794.8|792.2|794.8|792.2|794.8|792.2|794.8|792.2|0
1641356280000|2022-01-05 04:18:00|795.03|792.43|795.03|792.43|795.03|792.43|795.03|792.43|0
1641356290000|2022-01-05 04:18:10|794.8|792.2|795.03|792.43|795.03|792.43|794.8|792.2|0
1641356300000|2022-01-05 04:18:20|794.8|792.2|794.8|792.2|794.8|792.2|794.8|792.2|0
1641356320000|2022-01-05 04:18:40|795.03|792.43|795.03|792.43|795.03|792.43|795.03|792.43|0
1641356340000|2022-01-05 04:19:00|794.91|792.31|795.03|792.43|795.03|792.43|794.91|792.31|0
1641356350000|2022-01-05 04:19:10|794.8|792.2|794.8|792.2|794.8|792.2|794.8|792.2|0
1641356370000|2022-01-05 04:19:30|794.91|792.31|794.91|792.31|794.91|792.31|794.91|792.31|0
1641356380000|2022-01-05 04:19:40|795.03|792.43|795.03|792.43|795.03|792.43|795.03|792.43|0
1641356580000|2022-01-05 04:23:00|795.26|792.66|795.14|792.54|795.26|792.66|795.14|792.54|0
1641356590000|2022-01-05 04:23:10|795.03|792.43|795.26|792.66|795.26|792.66|795.03|792.43|0
1641356680000|2022-01-05 04:24:40|795.37|792.77|795.5|792.9|795.5|792.9|795.37|792.77|0
1641356720000|2022-01-05 04:25:20|795.37|792.77|795.26|792.66|795.37|792.77|795.26|792.66|0
1641356820000|2022-01-05 04:27:00|795.03|792.43|795.03|792.43|795.03|792.43|795.03|792.43|0
1641356870000|2022-01-05 04:27:50|795.14|792.54|795.14|792.54|795.14|792.54|795.14|792.54|0
1641356880000|2022-01-05 04:28:00|795.26|792.66|795.26|792.66|795.26|792.66|795.26|792.66|0
1641356990000|2022-01-05 04:29:50|795.14|792.54|795.03|792.43|795.14|792.54|795.03|792.43|0
1641357070000|2022-01-05 04:31:10|794.8|792.2|794.8|792.2|794.8|792.2|794.8|792.2|0
1641357080000|2022-01-05 04:31:20|794.68|792.08|794.68|792.08|794.68|792.08|794.68|792.08|0
1641357090000|2022-01-05 04:31:30|794.57|791.97|794.68|792.08|794.68|792.08|794.57|791.97|0
1641357100000|2022-01-05 04:31:40|794.57|791.97|794.68|792.08|794.68|792.08|794.57|791.97|0
1641357110000|2022-01-05 04:31:50|794.57|791.97|794.33|791.73|794.57|791.97|794.33|791.73|0
1641357120000|2022-01-05 04:32:00|794.1|791.5|794.1|791.5|794.1|791.5|794.1|791.5|0
1641357150000|2022-01-05 04:32:30|794.33|791.73|794.1|791.5|794.33|791.73|794.1|791.5|0
1641357170000|2022-01-05 04:32:50|794.33|791.73|794.33|791.73|794.33|791.73|794.21|791.61|0
1641357180000|2022-01-05 04:33:00|794.1|791.5|794.33|791.73|794.33|791.73|794.1|791.5|0
1641357210000|2022-01-05 04:33:30|794.44|791.84|794.33|791.73|794.44|791.84|794.33|791.73|0
1641357220000|2022-01-05 04:33:40|794.44|791.84|794.56|791.96|794.56|791.96|794.44|791.84|0
1641357230000|2022-01-05 04:33:50|794.68|792.08|794.56|791.96|794.68|792.08|794.56|791.96|0
1641357260000|2022-01-05 04:34:20|794.33|791.73|794.33|791.73|794.33|791.73|794.33|791.73|0
1641357300000|2022-01-05 04:35:00|794.56|791.96|794.56|791.96|794.56|791.96|794.44|791.84|0
1641357310000|2022-01-05 04:35:10|794.33|791.73|794.33|791.73|794.33|791.73|794.33|791.73|0
1641357350000|2022-01-05 04:35:50|794.1|791.5|794.1|791.5|794.1|791.5|794.1|791.5|0
1641357360000|2022-01-05 04:36:00|793.87|791.27|793.87|791.27|793.87|791.27|793.87|791.27|0
1641357370000|2022-01-05 04:36:10|793.64|791.04|793.4|790.8|793.64|791.04|793.4|790.8|0
1641357410000|2022-01-05 04:36:50|793.64|791.04|793.64|791.04|793.64|791.04|793.64|791.04|0
1641357440000|2022-01-05 04:37:20|793.4|790.8|793.4|790.8|793.4|790.8|793.4|790.8|0
1641357460000|2022-01-05 04:37:40|793.64|791.04|793.4|790.8|793.64|791.04|793.4|790.8|0
1641357470000|2022-01-05 04:37:50|793.64|791.04|793.4|790.8|793.64|791.04|793.4|790.8|0
1641357480000|2022-01-05 04:38:00|793.64|791.04|793.51|790.91|793.64|791.04|793.51|790.91|0
1641357490000|2022-01-05 04:38:10|793.64|791.04|793.64|791.04|793.64|791.04|793.64|791.04|0
1641357520000|2022-01-05 04:38:40|793.4|790.8|793.4|790.8|793.4|790.8|793.4|790.8|0
1641357540000|2022-01-05 04:39:00|793.63|791.03|793.63|791.03|793.63|791.03|793.51|790.91|0
1641357570000|2022-01-05 04:39:30|793.87|791.27|793.87|791.27|793.87|791.27|793.87|791.27|0
1641357610000|2022-01-05 04:40:10|794.1|791.5|794.1|791.5|794.1|791.5|794.1|791.5|0
1641357750000|2022-01-05 04:42:30|794.33|791.73|794.33|791.73|794.33|791.73|794.33|791.73|0
1641357790000|2022-01-05 04:43:10|794.56|791.96|794.56|791.96|794.56|791.96|794.56|791.96|0
1641357890000|2022-01-05 04:44:50|794.33|791.73|794.33|791.73|794.33|791.73|794.33|791.73|0
1641357900000|2022-01-05 04:45:00|794.56|791.96|794.56|791.96|794.56|791.96|794.56|791.96|0
1641357940000|2022-01-05 04:45:40|794.44|791.84|794.44|791.84|794.44|791.84|794.44|791.84|0
1641357950000|2022-01-05 04:45:50|794.33|791.73|794.33|791.73|794.33|791.73|794.33|791.73|0
1641357960000|2022-01-05 04:46:00|794.56|791.96|794.56|791.96|794.56|791.96|794.56|791.96|0
1641357990000|2022-01-05 04:46:30|794.33|791.73|794.33|791.73|794.33|791.73|794.33|791.73|0
1641358000000|2022-01-05 04:46:40|794.44|791.84|794.44|791.84|794.44|791.84|794.44|791.84|0
1641358010000|2022-01-05 04:46:50|794.56|791.96|794.56|791.96|794.56|791.96|794.56|791.96|0
1641358020000|2022-01-05 04:47:00|794.44|791.84|794.56|791.96|794.56|791.96|794.44|791.84|0
1641358040000|2022-01-05 04:47:20|794.67|792.07|794.56|791.96|794.67|792.07|794.56|791.96|0
1641358070000|2022-01-05 04:47:50|794.67|792.07|794.67|792.07|794.67|792.07|794.67|792.07|0
1641358080000|2022-01-05 04:48:00|794.56|791.96|794.56|791.96|794.56|791.96|794.56|791.96|0
1641358090000|2022-01-05 04:48:10|794.79|792.19|794.79|792.19|794.79|792.19|794.79|792.19|0
1641358150000|2022-01-05 04:49:10|794.9|792.3|795.02|792.42|795.02|792.42|794.9|792.3|0
1641358170000|2022-01-05 04:49:30|795.13|792.53|795.02|792.42|795.13|792.53|795.02|792.42|0
1641358190000|2022-01-05 04:49:50|795.13|792.53|795.13|792.53|795.13|792.53|795.02|792.42|0
1641358200000|2022-01-05 04:50:00|795.02|792.42|795.02|792.42|795.25|792.65|795.02|792.42|0
1641358210000|2022-01-05 04:50:10|795.25|792.65|795.25|792.65|795.25|792.65|795.25|792.65|0
1641358270000|2022-01-05 04:51:10|795.02|792.42|795.02|792.42|795.02|792.42|795.02|792.42|0
1641358320000|2022-01-05 04:52:00|794.79|792.19|794.79|792.19|794.79|792.19|794.79|792.19|0
1641358350000|2022-01-05 04:52:30|794.67|792.07|794.67|792.07|794.67|792.07|794.67|792.07|0
1641358360000|2022-01-05 04:52:40|794.56|791.96|794.56|791.96|794.56|791.96|794.56|791.96|0
1641358390000|2022-01-05 04:53:10|794.67|792.07|794.79|792.19|794.79|792.19|794.67|792.07|0
1641358430000|2022-01-05 04:53:50|794.56|791.96|794.56|791.96|794.56|791.96|794.56|791.96|0
1641358440000|2022-01-05 04:54:00|794.67|792.07|794.56|791.96|794.67|792.07|794.56|791.96|0
1641358450000|2022-01-05 04:54:10|794.32|791.72|794.32|791.72|794.32|791.72|794.32|791.72|0
1641358460000|2022-01-05 04:54:20|794.56|791.96|794.56|791.96|794.56|791.96|794.56|791.96|0
1641358500000|2022-01-05 04:55:00|794.32|791.72|794.32|791.72|794.32|791.72|794.32|791.72|0
1641358510000|2022-01-05 04:55:10|794.44|791.84|794.44|791.84|794.44|791.84|794.44|791.84|0
1641358520000|2022-01-05 04:55:20|794.56|791.96|794.44|791.84|794.56|791.96|794.44|791.84|0
1641358530000|2022-01-05 04:55:30|794.56|791.96|794.32|791.72|794.56|791.96|794.32|791.72|0
1641358610000|2022-01-05 04:56:50|794.43|791.83|794.55|791.95|794.55|791.95|794.43|791.83|0
1641358630000|2022-01-05 04:57:10|794.32|791.72|794.32|791.72|794.32|791.72|794.32|791.72|0
1641358660000|2022-01-05 04:57:40|794.55|791.95|794.55|791.95|794.55|791.95|794.55|791.95|0
1641358800000|2022-01-05 05:00:00|794.79|792.19|794.55|791.95|794.79|792.19|794.32|791.72|0
1641358810000|2022-01-05 05:00:10|794.79|792.19|794.79|792.19|794.79|792.19|794.79|792.19|0
1641358820000|2022-01-05 05:00:20|794.9|792.3|794.79|792.19|794.9|792.3|794.79|792.19|0
1641358840000|2022-01-05 05:00:40|794.55|791.95|794.79|792.19|794.9|792.3|794.55|791.95|0
1641358860000|2022-01-05 05:01:00|794.55|791.95|794.55|791.95|794.55|791.95|794.55|791.95|0
1641358880000|2022-01-05 05:01:20|794.32|791.72|794.32|791.72|794.32|791.72|794.32|791.72|0
1641358910000|2022-01-05 05:01:50|794.2|791.6|794.2|791.6|794.2|791.6|794.2|791.6|0
1641358920000|2022-01-05 05:02:00|794.32|791.72|794.32|791.72|794.32|791.72|794.32|791.72|0
1641358940000|2022-01-05 05:02:20|794.09|791.49|794.09|791.49|794.09|791.49|794.09|791.49|0
1641358950000|2022-01-05 05:02:30|793.86|791.26|793.39|790.79|793.86|791.26|793.39|790.79|0
1641358960000|2022-01-05 05:02:40|793.63|791.03|793.5|790.9|793.63|791.03|793.39|790.79|0
1641358970000|2022-01-05 05:02:50|793.63|791.03|793.63|791.03|793.63|791.03|793.39|790.79|0
1641358980000|2022-01-05 05:03:00|793.39|790.79|793.39|790.79|793.39|790.79|793.39|790.79|0
1641358990000|2022-01-05 05:03:10|793.16|790.56|793.16|790.56|793.16|790.56|793.16|790.56|0
1641359000000|2022-01-05 05:03:20|793.39|790.79|793.16|790.56|793.39|790.79|793.16|790.56|0
1641359010000|2022-01-05 05:03:30|793.39|790.79|793.39|790.79|793.39|790.79|793.16|790.56|0
1641359020000|2022-01-05 05:03:40|793.27|790.67|793.16|790.56|793.27|790.67|793.16|790.56|0
1641359030000|2022-01-05 05:03:50|793.27|790.67|793.39|790.79|793.39|790.79|793.27|790.67|0
1641359080000|2022-01-05 05:04:40|793.62|791.02|793.62|791.02|793.62|791.02|793.62|791.02|0
1641359090000|2022-01-05 05:04:50|793.74|791.14|793.86|791.26|793.86|791.26|793.74|791.14|0
1641359100000|2022-01-05 05:05:00|793.74|791.14|793.86|791.26|793.86|791.26|793.74|791.14|0
1641359120000|2022-01-05 05:05:20|794.09|791.49|794.09|791.49|794.09|791.49|794.09|791.49|0
1641359130000|2022-01-05 05:05:30|793.86|791.26|793.86|791.26|793.86|791.26|793.86|791.26|0
1641359160000|2022-01-05 05:06:00|793.62|791.02|793.86|791.26|793.86|791.26|793.62|791.02|0
1641359200000|2022-01-05 05:06:40|793.62|791.02|793.62|791.02|793.74|791.14|793.62|791.02|0
1641359210000|2022-01-05 05:06:50|793.86|791.26|793.86|791.26|793.86|791.26|793.86|791.26|0
1641359220000|2022-01-05 05:07:00|793.62|791.02|793.62|791.02|793.62|791.02|793.62|791.02|0
1641359230000|2022-01-05 05:07:10|793.86|791.26|793.62|791.02|793.86|791.26|793.62|791.02|0
1641359240000|2022-01-05 05:07:20|793.73|791.13|793.86|791.26|793.86|791.26|793.73|791.13|0
1641359270000|2022-01-05 05:07:50|793.62|791.02|793.62|791.02|793.62|791.02|793.62|791.02|0
1641359280000|2022-01-05 05:08:00|793.86|791.26|793.86|791.26|793.86|791.26|793.86|791.26|0
1641359290000|2022-01-05 05:08:10|793.85|791.25|793.85|791.25|793.85|791.25|793.85|791.25|0
1641359330000|2022-01-05 05:08:50|793.62|791.02|793.62|791.02|793.62|791.02|793.62|791.02|0
1641359340000|2022-01-05 05:09:00|793.39|790.79|793.39|790.79|793.39|790.79|793.39|790.79|0
1641359350000|2022-01-05 05:09:10|793.16|790.56|793.16|790.56|793.16|790.56|793.16|790.56|0
1641359370000|2022-01-05 05:09:30|792.93|790.33|792.7|790.1|792.93|790.33|792.7|790.1|0
1641359390000|2022-01-05 05:09:50|793.16|790.56|793.16|790.56|793.16|790.56|793.16|790.56|0
1641359400000|2022-01-05 05:10:00|793.39|790.79|793.39|790.79|793.39|790.79|793.39|790.79|0
1641359420000|2022-01-05 05:10:20|793.16|790.56|793.16|790.56|793.16|790.56|793.16|790.56|0
1641359430000|2022-01-05 05:10:30|793.39|790.79|793.27|790.67|793.39|790.79|793.27|790.67|0
1641359440000|2022-01-05 05:10:40|793.39|790.79|793.62|791.02|793.62|791.02|793.39|790.79|0
1641359460000|2022-01-05 05:11:00|793.39|790.79|793.39|790.79|793.39|790.79|793.39|790.79|0
1641359490000|2022-01-05 05:11:30|793.62|791.02|793.62|791.02|793.62|791.02|793.62|791.02|0
1641359520000|2022-01-05 05:12:00|793.85|791.25|793.62|791.02|793.85|791.25|793.62|791.02|0
1641359530000|2022-01-05 05:12:10|793.73|791.13|793.62|791.02|793.73|791.13|793.62|791.02|0
1641359560000|2022-01-05 05:12:40|793.85|791.25|793.85|791.25|793.85|791.25|793.85|791.25|0
1641359580000|2022-01-05 05:13:00|794.08|791.48|793.96|791.36|794.08|791.48|793.96|791.36|0
1641359590000|2022-01-05 05:13:10|794.08|791.48|794.08|791.48|794.08|791.48|794.08|791.48|0
1641359600000|2022-01-05 05:13:20|794.32|791.72|794.32|791.72|794.32|791.72|794.32|791.72|0
1641359610000|2022-01-05 05:13:30|794.08|791.48|794.2|791.6|794.2|791.6|794.08|791.48|0
1641359620000|2022-01-05 05:13:40|794.08|791.48|794.32|791.72|794.32|791.72|794.08|791.48|0
1641359630000|2022-01-05 05:13:50|794.08|791.48|794.32|791.72|794.32|791.72|794.08|791.48|0
1641359650000|2022-01-05 05:14:10|794.55|791.95|794.55|791.95|794.55|791.95|794.55|791.95|0
1641359660000|2022-01-05 05:14:20|794.32|791.72|794.32|791.72|794.32|791.72|794.32|791.72|0
1641359670000|2022-01-05 05:14:30|794.43|791.83|794.43|791.83|794.43|791.83|794.32|791.72|0
1641359680000|2022-01-05 05:14:40|794.32|791.72|794.32|791.72|794.32|791.72|794.32|791.72|0
1641359690000|2022-01-05 05:14:50|794.55|791.95|794.32|791.72|794.55|791.95|794.32|791.72|0
1641359700000|2022-01-05 05:15:00|794.55|791.95|794.55|791.95|794.55|791.95|794.55|791.95|0
1641359710000|2022-01-05 05:15:10|794.32|791.72|794.32|791.72|794.43|791.83|794.32|791.72|0
1641359730000|2022-01-05 05:15:30|794.2|791.6|794.08|791.48|794.2|791.6|794.08|791.48|0
1641359740000|2022-01-05 05:15:40|793.85|791.25|793.85|791.25|793.85|791.25|793.85|791.25|0
1641359750000|2022-01-05 05:15:50|794.08|791.48|794.08|791.48|794.08|791.48|794.08|791.48|0
1641359760000|2022-01-05 05:16:00|793.96|791.36|794.08|791.48|794.08|791.48|793.96|791.36|0
1641359820000|2022-01-05 05:17:00|793.85|791.25|793.85|791.25|793.85|791.25|793.85|791.25|0
1641359840000|2022-01-05 05:17:20|793.62|791.02|793.62|791.02|793.62|791.02|793.62|791.02|0
1641359850000|2022-01-05 05:17:30|793.5|790.9|793.5|790.9|793.5|790.9|793.5|790.9|0
1641359860000|2022-01-05 05:17:40|793.39|790.79|793.39|790.79|793.39|790.79|793.39|790.79|0
1641359870000|2022-01-05 05:17:50|793.62|791.02|793.5|790.9|793.62|791.02|793.5|790.9|0
1641359880000|2022-01-05 05:18:00|793.39|790.79|793.5|790.9|793.5|790.9|793.39|790.79|0
1641359890000|2022-01-05 05:18:10|792.92|790.32|792.92|790.32|792.92|790.32|792.92|790.32|0
1641359940000|2022-01-05 05:19:00|792.8|790.2|792.69|790.09|792.92|790.32|792.69|790.09|0
1641359950000|2022-01-05 05:19:10|792.8|790.2|792.92|790.32|792.92|790.32|792.69|790.09|0
1641359960000|2022-01-05 05:19:20|793.03|790.43|793.03|790.43|793.03|790.43|793.03|790.43|0
1641359970000|2022-01-05 05:19:30|792.92|790.32|792.92|790.32|792.92|790.32|792.92|790.32|0
1641360030000|2022-01-05 05:20:30|793.15|790.55|793.15|790.55|793.15|790.55|793.15|790.55|0
1641360040000|2022-01-05 05:20:40|793.03|790.43|793.03|790.43|793.03|790.43|793.03|790.43|0
1641360050000|2022-01-05 05:20:50|792.92|790.32|792.92|790.32|792.92|790.32|792.92|790.32|0
1641360070000|2022-01-05 05:21:10|793.15|790.55|792.92|790.32|793.15|790.55|792.92|790.32|0
1641360080000|2022-01-05 05:21:20|792.46|789.86|792.69|790.09|792.69|790.09|792.46|789.86|0
1641360120000|2022-01-05 05:22:00|792.46|789.86|792.46|789.86|792.46|789.86|792.46|789.86|0
1641360140000|2022-01-05 05:22:20|792.23|789.63|792.23|789.63|792.23|789.63|792.23|789.63|0
1641360150000|2022-01-05 05:22:30|792|789.4|792|789.4|792|789.4|792|789.4|0
1641360180000|2022-01-05 05:23:00|792.23|789.63|791.76|789.16|792.23|789.63|791.76|789.16|0
1641360200000|2022-01-05 05:23:20|792|789.4|791.76|789.16|792|789.4|791.76|789.16|0
1641360230000|2022-01-05 05:23:50|791.99|789.39|791.3|788.7|791.99|789.39|791.3|788.7|0
1641360280000|2022-01-05 05:24:40|791.53|788.93|791.53|788.93|791.53|788.93|791.53|788.93|0
1641360300000|2022-01-05 05:25:00|791.76|789.16|792.23|789.63|792.23|789.63|791.76|789.16|0
1641360310000|2022-01-05 05:25:10|792.46|789.86|792.46|789.86|792.46|789.86|792.46|789.86|0
1641360340000|2022-01-05 05:25:40|792.69|790.09|792.69|790.09|792.69|790.09|792.69|790.09|0
1641360360000|2022-01-05 05:26:00|792.46|789.86|792.69|790.09|792.69|790.09|792.46|789.86|0
1641360370000|2022-01-05 05:26:10|792.46|789.86|792.69|790.09|792.69|790.09|792.46|789.86|0
1641360380000|2022-01-05 05:26:20|792.46|789.86|792.23|789.63|792.46|789.86|792.23|789.63|0
1641360440000|2022-01-05 05:27:20|791.99|789.39|791.76|789.16|791.99|789.39|791.76|789.16|0
1641360450000|2022-01-05 05:27:30|791.53|788.93|791.53|788.93|791.53|788.93|791.53|788.93|0
1641360470000|2022-01-05 05:27:50|791.3|788.7|791.3|788.7|791.3|788.7|791.3|788.7|0
1641360480000|2022-01-05 05:28:00|790.6|788|791.07|788.47|791.07|788.47|790.6|788|0
1641360490000|2022-01-05 05:28:10|791.18|788.58|791.07|788.47|791.18|788.58|791.07|788.47|0
1641360500000|2022-01-05 05:28:20|790.6|788|790.6|788|790.6|788|790.6|788|0
1641360510000|2022-01-05 05:28:30|790.71|788.11|790.6|788|790.83|788.23|790.6|788|0
1641360520000|2022-01-05 05:28:40|790.83|788.23|790.83|788.23|790.83|788.23|790.83|788.23|0
1641360530000|2022-01-05 05:28:50|790.71|788.11|790.6|788|790.71|788.11|790.6|788|0
1641360540000|2022-01-05 05:29:00|789.91|787.31|789.45|786.85|789.91|787.31|789.45|786.85|0
1641360550000|2022-01-05 05:29:10|789.91|787.31|789.68|787.08|789.91|787.31|789.68|787.08|0
1641360560000|2022-01-05 05:29:20|789.91|787.31|789.91|787.31|790.14|787.54|789.91|787.31|0
1641360580000|2022-01-05 05:29:40|790.02|787.42|790.02|787.42|790.02|787.42|790.02|787.42|0
1641360590000|2022-01-05 05:29:50|790.14|787.54|790.14|787.54|790.14|787.54|790.14|787.54|0
1641360600000|2022-01-05 05:30:00|790.37|787.77|790.6|788|790.6|788|790.37|787.77|0
1641360610000|2022-01-05 05:30:10|790.48|787.88|790.6|788|790.6|788|790.48|787.88|0
1641360620000|2022-01-05 05:30:20|790.48|787.88|790.6|788|790.6|788|790.48|787.88|0
1641360630000|2022-01-05 05:30:30|790.37|787.77|790.6|788|790.6|788|790.37|787.77|0
1641360640000|2022-01-05 05:30:40|791.07|788.47|791.3|788.7|791.53|788.93|791.07|788.47|0
1641360650000|2022-01-05 05:30:50|791.07|788.47|790.6|788|791.07|788.47|790.6|788|0
1641360660000|2022-01-05 05:31:00|790.71|788.11|791.07|788.47|791.07|788.47|790.71|788.11|0
1641360670000|2022-01-05 05:31:10|790.94|788.34|790.83|788.23|790.94|788.34|790.83|788.23|0
1641360680000|2022-01-05 05:31:20|790.71|788.11|790.6|788|790.71|788.11|790.48|787.88|0
1641360690000|2022-01-05 05:31:30|790.48|787.88|790.6|788|790.6|788|790.48|787.88|0
1641360700000|2022-01-05 05:31:40|791.07|788.47|790.83|788.23|791.07|788.47|790.83|788.23|0
1641360720000|2022-01-05 05:32:00|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1641360730000|2022-01-05 05:32:10|790.94|788.34|791.06|788.46|791.06|788.46|790.94|788.34|0
1641360750000|2022-01-05 05:32:30|791.3|788.7|791.3|788.7|791.3|788.7|791.3|788.7|0
1641360760000|2022-01-05 05:32:40|791.18|788.58|791.3|788.7|791.3|788.7|791.18|788.58|0
1641360770000|2022-01-05 05:32:50|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1641360780000|2022-01-05 05:33:00|790.83|788.23|790.83|788.23|791.06|788.46|790.83|788.23|0
1641360790000|2022-01-05 05:33:10|791.06|788.46|790.94|788.34|791.06|788.46|790.94|788.34|0
1641360800000|2022-01-05 05:33:20|790.83|788.23|790.83|788.23|791.06|788.46|790.83|788.23|0
1641360820000|2022-01-05 05:33:40|790.6|788|790.6|788|790.6|788|790.6|788|0
1641360830000|2022-01-05 05:33:50|790.71|788.11|790.83|788.23|790.83|788.23|790.71|788.11|0
1641360840000|2022-01-05 05:34:00|790.6|788|790.6|788|790.6|788|790.6|788|0
1641360850000|2022-01-05 05:34:10|790.37|787.77|790.37|787.77|790.37|787.77|790.37|787.77|0
1641360860000|2022-01-05 05:34:20|790.6|788|790.37|787.77|790.6|788|790.37|787.77|0
1641360870000|2022-01-05 05:34:30|790.48|787.88|790.37|787.77|790.48|787.88|790.37|787.77|0
1641360880000|2022-01-05 05:34:40|790.25|787.65|790.37|787.77|790.37|787.77|790.25|787.65|0
1641360910000|2022-01-05 05:35:10|790.6|788|790.6|788|790.6|788|790.6|788|0
1641360930000|2022-01-05 05:35:30|790.37|787.77|790.14|787.54|790.37|787.77|790.14|787.54|0
1641360940000|2022-01-05 05:35:40|789.91|787.31|789.91|787.31|789.91|787.31|789.91|787.31|0
1641360960000|2022-01-05 05:36:00|789.67|787.07|789.67|787.07|789.67|787.07|789.67|787.07|0
1641360970000|2022-01-05 05:36:10|789.91|787.31|789.91|787.31|789.91|787.31|789.91|787.31|0
1641360980000|2022-01-05 05:36:20|790.14|787.54|790.14|787.54|790.14|787.54|790.14|787.54|0
1641360990000|2022-01-05 05:36:30|790.37|787.77|790.37|787.77|790.37|787.77|790.37|787.77|0
1641361020000|2022-01-05 05:37:00|790.6|788|790.6|788|790.6|788|790.6|788|0
1641361030000|2022-01-05 05:37:10|790.83|788.23|790.83|788.23|790.83|788.23|790.83|788.23|0
1641361050000|2022-01-05 05:37:30|790.6|788|790.6|788|790.6|788|790.6|788|0
1641361080000|2022-01-05 05:38:00|790.83|788.23|790.83|788.23|790.83|788.23|790.71|788.11|0
1641361100000|2022-01-05 05:38:20|790.6|788|790.6|788|790.6|788|790.6|788|0
1641361120000|2022-01-05 05:38:40|790.48|787.88|790.48|787.88|790.48|787.88|790.48|787.88|0
1641361130000|2022-01-05 05:38:50|790.37|787.77|790.6|788|790.6|788|790.37|787.77|0
1641361140000|2022-01-05 05:39:00|790.83|788.23|790.83|788.23|790.83|788.23|790.83|788.23|0
1641361150000|2022-01-05 05:39:10|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1641361160000|2022-01-05 05:39:20|791.29|788.69|791.53|788.93|791.53|788.93|791.29|788.69|0
1641361170000|2022-01-05 05:39:30|791.76|789.16|791.76|789.16|791.76|789.16|791.76|789.16|0
1641361190000|2022-01-05 05:39:50|791.87|789.27|791.76|789.16|791.87|789.27|791.76|789.16|0
1641361200000|2022-01-05 05:40:00|791.64|789.04|791.52|788.92|791.64|789.04|791.52|788.92|0
1641361210000|2022-01-05 05:40:10|791.76|789.16|791.99|789.39|791.99|789.39|791.76|789.16|0
1641361230000|2022-01-05 05:40:30|791.87|789.27|791.99|789.39|791.99|789.39|791.87|789.27|0
1641361240000|2022-01-05 05:40:40|792.22|789.62|792.22|789.62|792.22|789.62|792.22|789.62|0
1641361250000|2022-01-05 05:40:50|791.99|789.39|791.99|789.39|792.22|789.62|791.99|789.39|0
1641361260000|2022-01-05 05:41:00|792.22|789.62|791.99|789.39|792.22|789.62|791.99|789.39|0
1641361270000|2022-01-05 05:41:10|792.22|789.62|791.99|789.39|792.22|789.62|791.99|789.39|0
1641361310000|2022-01-05 05:41:50|791.76|789.16|791.76|789.16|791.76|789.16|791.76|789.16|0
1641361320000|2022-01-05 05:42:00|791.99|789.39|791.99|789.39|791.99|789.39|791.99|789.39|0
1641361330000|2022-01-05 05:42:10|792.22|789.62|792.22|789.62|792.22|789.62|792.22|789.62|0
1641361340000|2022-01-05 05:42:20|791.99|789.39|792.22|789.62|792.22|789.62|791.99|789.39|0
1641361350000|2022-01-05 05:42:30|791.99|789.39|791.99|789.39|791.99|789.39|791.99|789.39|0
1641361380000|2022-01-05 05:43:00|791.76|789.16|791.99|789.39|791.99|789.39|791.76|789.16|0
1641361400000|2022-01-05 05:43:20|791.76|789.16|791.99|789.39|791.99|789.39|791.76|789.16|0
1641361430000|2022-01-05 05:43:50|791.76|789.16|791.76|789.16|791.76|789.16|791.76|789.16|0
1641361440000|2022-01-05 05:44:00|791.99|789.39|791.76|789.16|791.99|789.39|791.76|789.16|0
1641361450000|2022-01-05 05:44:10|791.75|789.15|791.52|788.92|791.75|789.15|791.52|788.92|0
1641361460000|2022-01-05 05:44:20|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1641361500000|2022-01-05 05:45:00|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1641361530000|2022-01-05 05:45:30|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1641361550000|2022-01-05 05:45:50|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1641361560000|2022-01-05 05:46:00|791.29|788.69|791.06|788.46|791.29|788.69|791.06|788.46|0
1641361570000|2022-01-05 05:46:10|791.17|788.57|791.29|788.69|791.29|788.69|791.06|788.46|0
1641361580000|2022-01-05 05:46:20|791.17|788.57|791.06|788.46|791.17|788.57|791.06|788.46|0
1641361600000|2022-01-05 05:46:40|790.83|788.23|790.83|788.23|790.83|788.23|790.83|788.23|0
1641361610000|2022-01-05 05:46:50|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1641361690000|2022-01-05 05:48:10|791.29|788.69|791.17|788.57|791.29|788.69|791.17|788.57|0
1641361700000|2022-01-05 05:48:20|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1641361720000|2022-01-05 05:48:40|791.52|788.92|791.52|788.92|791.52|788.92|791.52|788.92|0
1641361730000|2022-01-05 05:48:50|791.29|788.69|791.52|788.92|791.52|788.92|791.29|788.69|0
1641361740000|2022-01-05 05:49:00|791.4|788.8|791.52|788.92|791.52|788.92|791.4|788.8|0
1641361750000|2022-01-05 05:49:10|791.63|789.03|791.52|788.92|791.63|789.03|791.52|788.92|0
1641361760000|2022-01-05 05:49:20|791.75|789.15|791.52|788.92|791.75|789.15|791.52|788.92|0
1641361770000|2022-01-05 05:49:30|791.63|789.03|791.63|789.03|791.63|789.03|791.63|789.03|0
1641361780000|2022-01-05 05:49:40|791.52|788.92|791.75|789.15|791.75|789.15|791.52|788.92|0
1641361790000|2022-01-05 05:49:50|791.52|788.92|791.52|788.92|791.52|788.92|791.52|788.92|0
1641361810000|2022-01-05 05:50:10|791.4|788.8|791.06|788.46|791.4|788.8|791.06|788.46|0
1641361820000|2022-01-05 05:50:20|791.17|788.57|791.29|788.69|791.29|788.69|791.17|788.57|0
1641361850000|2022-01-05 05:50:50|791.06|788.46|790.83|788.23|791.06|788.46|790.83|788.23|0
1641361870000|2022-01-05 05:51:10|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1641361890000|2022-01-05 05:51:30|791.17|788.57|791.29|788.69|791.29|788.69|791.17|788.57|0
1641361910000|2022-01-05 05:51:50|791.06|788.46|791.29|788.69|791.29|788.69|791.06|788.46|0
1641361920000|2022-01-05 05:52:00|791.17|788.57|791.06|788.46|791.17|788.57|791.06|788.46|0
1641361950000|2022-01-05 05:52:30|790.83|788.23|791.06|788.46|791.06|788.46|790.83|788.23|0
1641361960000|2022-01-05 05:52:40|791.17|788.57|791.17|788.57|791.17|788.57|791.17|788.57|0
1641361970000|2022-01-05 05:52:50|791.29|788.69|791.06|788.46|791.29|788.69|791.06|788.46|0
1641362000000|2022-01-05 05:53:20|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1641362090000|2022-01-05 05:54:50|791.52|788.92|791.29|788.69|791.52|788.92|791.29|788.69|0
1641362100000|2022-01-05 05:55:00|791.52|788.92|791.29|788.69|791.52|788.92|791.29|788.69|0
1641362110000|2022-01-05 05:55:10|791.4|788.8|791.29|788.69|791.4|788.8|791.29|788.69|0
1641362170000|2022-01-05 05:56:10|791.06|788.46|791.17|788.57|791.29|788.69|791.06|788.46|0
1641362180000|2022-01-05 05:56:20|791.29|788.69|791.29|788.69|791.29|788.69|791.17|788.57|0
1641362190000|2022-01-05 05:56:30|791.06|788.46|791.06|788.46|791.06|788.46|791.06|788.46|0
1641362200000|2022-01-05 05:56:40|791.29|788.69|791.05|788.45|791.29|788.69|791.05|788.45|0
1641362210000|2022-01-05 05:56:50|791.29|788.69|791.29|788.69|791.29|788.69|791.29|788.69|0
1641362220000|2022-01-05 05:57:00|791.05|788.45|791.29|788.69|791.29|788.69|791.05|788.45|0
1641362280000|2022-01-05 05:58:00|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1641362300000|2022-01-05 05:58:20|791.29|788.69|791.05|788.45|791.29|788.69|791.05|788.45|0
1641362320000|2022-01-05 05:58:40|791.17|788.57|791.05|788.45|791.29|788.69|791.05|788.45|0
1641362370000|2022-01-05 05:59:30|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1641362380000|2022-01-05 05:59:40|790.93|788.33|790.82|788.22|790.93|788.33|790.82|788.22|0
1641362390000|2022-01-05 05:59:50|791.05|788.45|790.82|788.22|791.05|788.45|790.82|788.22|0
1641362400000|2022-01-05 06:00:00|790.59|787.99|790.82|788.22|790.82|788.22|790.59|787.99|0
1641362410000|2022-01-05 06:00:10|790.93|788.33|791.29|788.69|791.29|788.69|790.93|788.33|0
1641362440000|2022-01-05 06:00:40|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1641362460000|2022-01-05 06:01:00|791.05|788.45|790.82|788.22|791.05|788.45|790.82|788.22|0
1641362470000|2022-01-05 06:01:10|790.59|787.99|790.59|787.99|790.59|787.99|790.59|787.99|0
1641362490000|2022-01-05 06:01:30|790.82|788.22|790.82|788.22|790.82|788.22|790.82|788.22|0
1641362500000|2022-01-05 06:01:40|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1641362520000|2022-01-05 06:02:00|791.28|788.68|791.05|788.45|791.28|788.68|791.05|788.45|0
1641362530000|2022-01-05 06:02:10|790.93|788.33|790.82|788.22|790.93|788.33|790.82|788.22|0
1641362550000|2022-01-05 06:02:30|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1641362580000|2022-01-05 06:03:00|790.93|788.33|790.82|788.22|791.05|788.45|790.82|788.22|0
1641362590000|2022-01-05 06:03:10|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1641362650000|2022-01-05 06:04:10|790.82|788.22|790.82|788.22|791.05|788.45|790.82|788.22|0
1641362660000|2022-01-05 06:04:20|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1641362680000|2022-01-05 06:04:40|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1641362710000|2022-01-05 06:05:10|791.51|788.91|791.28|788.68|791.51|788.91|791.28|788.68|0
1641362720000|2022-01-05 06:05:20|791.51|788.91|791.28|788.68|791.51|788.91|791.28|788.68|0
1641362740000|2022-01-05 06:05:40|791.39|788.79|791.51|788.91|791.51|788.91|791.39|788.79|0
1641362770000|2022-01-05 06:06:10|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1641362780000|2022-01-05 06:06:20|791.39|788.79|791.39|788.79|791.39|788.79|791.39|788.79|0
1641362790000|2022-01-05 06:06:30|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1641362810000|2022-01-05 06:06:50|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1641362840000|2022-01-05 06:07:20|790.93|788.33|791.05|788.45|791.05|788.45|790.93|788.33|0
1641362870000|2022-01-05 06:07:50|790.93|788.33|790.93|788.33|790.93|788.33|790.93|788.33|0
1641362880000|2022-01-05 06:08:00|790.82|788.22|790.59|787.99|790.82|788.22|790.59|787.99|0
1641362930000|2022-01-05 06:08:50|790.47|787.87|790.36|787.76|790.47|787.87|790.36|787.76|0
1641362950000|2022-01-05 06:09:10|790.12|787.52|790.12|787.52|790.12|787.52|790.12|787.52|0
1641362960000|2022-01-05 06:09:20|790.36|787.76|790.12|787.52|790.36|787.76|790.12|787.52|0
1641362970000|2022-01-05 06:09:30|789.89|787.29|789.89|787.29|789.89|787.29|789.89|787.29|0
1641362980000|2022-01-05 06:09:40|789.66|787.06|789.2|786.6|789.66|787.06|789.2|786.6|0
1641362990000|2022-01-05 06:09:50|789.43|786.83|789.66|787.06|789.66|787.06|789.43|786.83|0
1641363000000|2022-01-05 06:10:00|789.77|787.17|789.89|787.29|789.89|787.29|789.77|787.17|0
1641363050000|2022-01-05 06:10:50|790|787.4|790|787.4|790|787.4|790|787.4|0
1641363060000|2022-01-05 06:11:00|790.12|787.52|790.35|787.75|790.35|787.75|790.12|787.52|0
1641363080000|2022-01-05 06:11:20|790.23|787.63|790.23|787.63|790.23|787.63|790.23|787.63|0
1641363090000|2022-01-05 06:11:30|790.12|787.52|790.35|787.75|790.35|787.75|790.12|787.52|0
1641363100000|2022-01-05 06:11:40|790.23|787.63|790.23|787.63|790.23|787.63|790.23|787.63|0
1641363110000|2022-01-05 06:11:50|790.35|787.75|790.35|787.75|790.35|787.75|790.35|787.75|0
1641363150000|2022-01-05 06:12:30|790.59|787.99|791.05|788.45|791.05|788.45|790.59|787.99|0
1641363160000|2022-01-05 06:12:40|791.28|788.68|791.28|788.68|791.28|788.68|791.16|788.56|0
1641363170000|2022-01-05 06:12:50|791.05|788.45|791.05|788.45|791.05|788.45|791.05|788.45|0
1641363180000|2022-01-05 06:13:00|791.16|788.56|791.05|788.45|791.16|788.56|791.05|788.45|0
1641363190000|2022-01-05 06:13:10|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1641363200000|2022-01-05 06:13:20|791.51|788.91|791.51|788.91|791.51|788.91|791.51|788.91|0
1641363210000|2022-01-05 06:13:30|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1641363230000|2022-01-05 06:13:50|791.16|788.56|791.05|788.45|791.16|788.56|791.05|788.45|0
1641363240000|2022-01-05 06:14:00|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1641363250000|2022-01-05 06:14:10|791.16|788.56|791.05|788.45|791.16|788.56|791.05|788.45|0
1641363270000|2022-01-05 06:14:30|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1641363290000|2022-01-05 06:14:50|791.39|788.79|791.39|788.79|791.39|788.79|791.28|788.68|0
1641363300000|2022-01-05 06:15:00|791.51|788.91|791.51|788.91|791.51|788.91|791.51|788.91|0
1641363320000|2022-01-05 06:15:20|791.74|789.14|791.74|789.14|791.74|789.14|791.74|789.14|0
1641363330000|2022-01-05 06:15:30|791.97|789.37|791.85|789.25|791.97|789.37|791.74|789.14|0
1641363340000|2022-01-05 06:15:40|791.74|789.14|791.74|789.14|791.74|789.14|791.74|789.14|0
1641363360000|2022-01-05 06:16:00|791.51|788.91|791.51|788.91|791.51|788.91|791.51|788.91|0
1641363370000|2022-01-05 06:16:10|791.62|789.02|791.51|788.91|791.62|789.02|791.51|788.91|0
1641363400000|2022-01-05 06:16:40|791.28|788.68|791.28|788.68|791.28|788.68|791.28|788.68|0
1641363410000|2022-01-05 06:16:50|791.39|788.79|791.39|788.79|791.39|788.79|791.28|788.68|0
1641363420000|2022-01-05 06:17:00|791.51|788.91|791.51|788.91|791.51|788.91|791.51|788.91|0
1641363430000|2022-01-05 06:17:10|791.62|789.02|791.51|788.91|791.62|789.02|791.51|788.91|0
1641363440000|2022-01-05 06:17:20|791.74|789.14|791.74|789.14|791.74|789.14|791.74|789.14|0
1641363450000|2022-01-05 06:17:30|791.97|789.37|791.97|789.37|791.97|789.37|791.97|789.37|0
1641363470000|2022-01-05 06:17:50|791.85|789.25|792.2|789.6|792.2|789.6|791.85|789.25|0
1641363480000|2022-01-05 06:18:00|791.97|789.37|792.2|789.6|792.2|789.6|791.97|789.37|0
1641363500000|2022-01-05 06:18:20|792.32|789.72|792.2|789.6|792.32|789.72|792.2|789.6|0
1641363510000|2022-01-05 06:18:30|791.97|789.37|791.97|789.37|791.97|789.37|791.97|789.37|0
1641363520000|2022-01-05 06:18:40|792.08|789.48|792.08|789.48|792.08|789.48|792.08|789.48|0
1641363530000|2022-01-05 06:18:50|791.97|789.37|791.97|789.37|791.97|789.37|791.97|789.37|0
1641363540000|2022-01-05 06:19:00|792.2|789.6|792.2|789.6|792.2|789.6|792.2|789.6|0
1641363570000|2022-01-05 06:19:30|791.97|789.37|791.97|789.37|791.97|789.37|791.97|789.37|0
1641363580000|2022-01-05 06:19:40|792.08|789.48|791.97|789.37|792.08|789.48|791.97|789.37|0
1641363660000|2022-01-05 06:21:00|792.2|789.6|792.44|789.84|792.44|789.84|792.2|789.6|0
1641363670000|2022-01-05 06:21:10|792.67|790.07|792.67|790.07|792.67|790.07|792.67|790.07|0
1641363680000|2022-01-05 06:21:20|792.9|790.3|792.9|790.3|792.9|790.3|792.9|790.3|0
1641363700000|2022-01-05 06:21:40|792.67|790.07|792.67|790.07|792.67|790.07|792.67|790.07|0
1641363710000|2022-01-05 06:21:50|792.43|789.83|792.43|789.83|792.43|789.83|792.43|789.83|0
1641363720000|2022-01-05 06:22:00|792.55|789.95|792.43|789.83|792.55|789.95|792.43|789.83|0
1641363750000|2022-01-05 06:22:30|792.2|789.6|792.2|789.6|792.2|789.6|792.2|789.6|0
1641363770000|2022-01-05 06:22:50|792.43|789.83|792.43|789.83|792.43|789.83|792.43|789.83|0
1641363820000|2022-01-05 06:23:40|792.67|790.07|792.67|790.07|792.67|790.07|792.67|790.07|0
1641363830000|2022-01-05 06:23:50|792.9|790.3|792.9|790.3|792.9|790.3|792.9|790.3|0
1641363840000|2022-01-05 06:24:00|792.67|790.07|792.78|790.18|792.78|790.18|792.67|790.07|0
1641363850000|2022-01-05 06:24:10|792.9|790.3|792.9|790.3|792.9|790.3|792.9|790.3|0
1641363920000|2022-01-05 06:25:20|792.67|790.07|792.78|790.18|792.78|790.18|792.67|790.07|0
1641363930000|2022-01-05 06:25:30|792.9|790.3|792.78|790.18|792.9|790.3|792.78|790.18|0
1641363950000|2022-01-05 06:25:50|792.67|790.07|792.66|790.06|792.67|790.07|792.66|790.06|0
1641363960000|2022-01-05 06:26:00|792.43|789.83|792.54|789.94|792.54|789.94|792.43|789.83|0
1641363970000|2022-01-05 06:26:10|792.66|790.06|792.66|790.06|792.66|790.06|792.66|790.06|0
1641363980000|2022-01-05 06:26:20|792.54|789.94|792.43|789.83|792.54|789.94|792.43|789.83|0
1641364010000|2022-01-05 06:26:50|792.2|789.6|792.2|789.6|792.2|789.6|792.2|789.6|0
1641364020000|2022-01-05 06:27:00|792.31|789.71|792.43|789.83|792.43|789.83|792.31|789.71|0
1641364030000|2022-01-05 06:27:10|792.54|789.94|792.66|790.06|792.66|790.06|792.54|789.94|0
1641364050000|2022-01-05 06:27:30|792.54|789.94|792.66|790.06|792.66|790.06|792.54|789.94|0
1641364060000|2022-01-05 06:27:40|792.43|789.83|792.43|789.83|792.43|789.83|792.43|789.83|0
1641364080000|2022-01-05 06:28:00|792.31|789.71|792.31|789.71|792.31|789.71|792.31|789.71|0
1641364090000|2022-01-05 06:28:10|792.43|789.83|792.43|789.83|792.43|789.83|792.43|789.83|0
1641364130000|2022-01-05 06:28:50|792.2|789.6|792.43|789.83|792.43|789.83|792.2|789.6|0
1641364140000|2022-01-05 06:29:00|792.31|789.71|792.2|789.6|792.31|789.71|792.2|789.6|0
1641364150000|2022-01-05 06:29:10|792.31|789.71|792.2|789.6|792.31|789.71|792.2|789.6|0
1641364170000|2022-01-05 06:29:30|792.31|789.71|792.43|789.83|792.43|789.83|792.31|789.71|0
1641364180000|2022-01-05 06:29:40|792.2|789.6|792.31|789.71|792.31|789.71|792.2|789.6|0
1641364190000|2022-01-05 06:29:50|792.43|789.83|792.43|789.83|792.43|789.83|792.31|789.71|0
1641364210000|2022-01-05 06:30:10|792.2|789.6|791.97|789.37|792.2|789.6|791.97|789.37|0
1641364220000|2022-01-05 06:30:20|792.2|789.6|792.2|789.6|792.2|789.6|792.2|789.6|0
1641364230000|2022-01-05 06:30:30|792.31|789.71|792.43|789.83|792.43|789.83|792.2|789.6|0
1641364270000|2022-01-05 06:31:10|792.54|789.94|792.43|789.83|792.54|789.94|792.43|789.83|0
1641364280000|2022-01-05 06:31:20|792.2|789.6|792.2|789.6|792.31|789.71|792.2|789.6|0
1641364300000|2022-01-05 06:31:40|792.08|789.48|791.97|789.37|792.08|789.48|791.97|789.37|0
1641364340000|2022-01-05 06:32:20|791.74|789.14|791.74|789.14|791.74|789.14|791.74|789.14|0
1641364350000|2022-01-05 06:32:30|791.97|789.37|791.97|789.37|791.97|789.37|791.97|789.37|0
1641364360000|2022-01-05 06:32:40|792.2|789.6|792.2|789.6|792.2|789.6|792.2|789.6|0
1641364400000|2022-01-05 06:33:20|791.97|789.37|792.08|789.48|792.08|789.48|791.97|789.37|0
1641364410000|2022-01-05 06:33:30|792.2|789.6|791.97|789.37|792.2|789.6|791.97|789.37|0
1641364430000|2022-01-05 06:33:50|791.73|789.13|791.73|789.13|791.73|789.13|791.73|789.13|0
1641364440000|2022-01-05 06:34:00|791.5|788.9|791.73|789.13|791.73|789.13|791.5|788.9|0
1641364470000|2022-01-05 06:34:30|791.97|789.37|791.97|789.37|791.97|789.37|791.97|789.37|0
1641364490000|2022-01-05 06:34:50|792.08|789.48|791.97|789.37|792.08|789.48|791.97|789.37|0
1641364500000|2022-01-05 06:35:00|792.2|789.6|792.66|790.06|792.66|790.06|792.2|789.6|0
1641364510000|2022-01-05 06:35:10|792.77|790.17|792.77|790.17|792.77|790.17|792.77|790.17|0
1641364520000|2022-01-05 06:35:20|792.66|790.06|792.66|790.06|792.66|790.06|792.66|790.06|0
1641364540000|2022-01-05 06:35:40|792.89|790.29|792.89|790.29|792.89|790.29|792.89|790.29|0
1641364550000|2022-01-05 06:35:50|792.66|790.06|792.43|789.83|792.66|790.06|792.43|789.83|0
1641364560000|2022-01-05 06:36:00|792.54|789.94|792.43|789.83|792.54|789.94|792.43|789.83|0
1641364600000|2022-01-05 06:36:40|792.2|789.6|792.31|789.71|792.43|789.83|792.2|789.6|0
1641364610000|2022-01-05 06:36:50|792.2|789.6|792.2|789.6|792.2|789.6|792.2|789.6|0
1641364620000|2022-01-05 06:37:00|792.31|789.71|792.31|789.71|792.31|789.71|792.31|789.71|0
1641364630000|2022-01-05 06:37:10|792.2|789.6|792.2|789.6|792.2|789.6|792.2|789.6|0
1641364640000|2022-01-05 06:37:20|792.43|789.83|792.2|789.6|792.43|789.83|792.2|789.6|0
1641364670000|2022-01-05 06:37:50|791.96|789.36|791.96|789.36|791.96|789.36|791.96|789.36|0
1641364680000|2022-01-05 06:38:00|792.08|789.48|792.2|789.6|792.2|789.6|791.96|789.36|0
1641364730000|2022-01-05 06:38:50|792.08|789.48|791.96|789.36|792.08|789.48|791.96|789.36|0
1641364740000|2022-01-05 06:39:00|792.2|789.6|792.2|789.6|792.2|789.6|792.2|789.6|0
1641364750000|2022-01-05 06:39:10|792.31|789.71|792.31|789.71|792.31|789.71|792.2|789.6|0
1641364760000|2022-01-05 06:39:20|792.2|789.6|792.31|789.71|792.31|789.71|792.2|789.6|0
1641364770000|2022-01-05 06:39:30|792.43|789.83|792.43|789.83|792.43|789.83|792.43|789.83|0
1641364780000|2022-01-05 06:39:40|792.66|790.06|792.66|790.06|792.66|790.06|792.66|790.06|0
1641364860000|2022-01-05 06:41:00|792.89|790.29|792.89|790.29|792.89|790.29|792.89|790.29|0
1641364910000|2022-01-05 06:41:50|793.12|790.52|793.12|790.52|793.12|790.52|793.12|790.52|0
1641364920000|2022-01-05 06:42:00|793.35|790.75|793.35|790.75|793.35|790.75|793.35|790.75|0
1641364940000|2022-01-05 06:42:20|793.59|790.99|793.35|790.75|793.59|790.99|793.35|790.75|0
1641364960000|2022-01-05 06:42:40|793.46|790.86|793.59|790.99|793.59|790.99|793.46|790.86|0
1641364970000|2022-01-05 06:42:50|793.35|790.75|793.59|790.99|793.59|790.99|793.35|790.75|0
1641364980000|2022-01-05 06:43:00|794.05|791.45|794.51|791.91|794.51|791.91|794.05|791.45|0
1641364990000|2022-01-05 06:43:10|794.74|792.14|794.74|792.14|795.09|792.49|794.74|792.14|0
1641365000000|2022-01-05 06:43:20|794.98|792.38|794.74|792.14|794.98|792.38|794.74|792.14|0
1641365010000|2022-01-05 06:43:30|794.98|792.38|794.98|792.38|795.09|792.49|794.98|792.38|0
1641365030000|2022-01-05 06:43:50|795.21|792.61|795.21|792.61|795.21|792.61|795.21|792.61|0
1641365040000|2022-01-05 06:44:00|794.74|792.14|794.74|792.14|794.74|792.14|794.74|792.14|0
1641365060000|2022-01-05 06:44:20|794.51|791.91|794.74|792.14|794.74|792.14|794.51|791.91|0
1641365070000|2022-01-05 06:44:30|794.62|792.02|794.74|792.14|794.74|792.14|794.62|792.02|0
1641365080000|2022-01-05 06:44:40|794.98|792.38|794.98|792.38|794.98|792.38|794.98|792.38|0
1641365090000|2022-01-05 06:44:50|795.21|792.61|795.44|792.84|795.44|792.84|795.21|792.61|0
1641365100000|2022-01-05 06:45:00|795.21|792.61|795.21|792.61|795.21|792.61|795.21|792.61|0
1641365110000|2022-01-05 06:45:10|795.32|792.72|795.67|793.07|795.67|793.07|795.32|792.72|0
1641365120000|2022-01-05 06:45:20|795.9|793.3|795.9|793.3|795.9|793.3|795.9|793.3|0
1641365130000|2022-01-05 06:45:30|796.13|793.53|796.37|793.77|796.37|793.77|796.13|793.53|0
1641365140000|2022-01-05 06:45:40|796.13|793.53|796.13|793.53|796.13|793.53|796.13|793.53|0
1641365150000|2022-01-05 06:45:50|796.01|793.41|795.9|793.3|796.01|793.41|795.9|793.3|0
1641365160000|2022-01-05 06:46:00|795.78|793.18|795.78|793.18|795.78|793.18|795.78|793.18|0
1641365170000|2022-01-05 06:46:10|796.13|793.53|795.9|793.3|796.13|793.53|795.9|793.3|0
1641365180000|2022-01-05 06:46:20|796.01|793.41|796.6|794|796.6|794|796.01|793.41|0
1641365190000|2022-01-05 06:46:30|796.37|793.77|796.6|794|796.6|794|796.13|793.53|0
1641365200000|2022-01-05 06:46:40|796.37|793.77|796.37|793.77|796.6|794|796.37|793.77|0
1641365210000|2022-01-05 06:46:50|796.6|794|796.6|794|796.6|794|796.6|794|0
1641365220000|2022-01-05 06:47:00|796.48|793.88|797.06|794.46|797.06|794.46|796.48|793.88|0
1641365230000|2022-01-05 06:47:10|796.83|794.23|796.83|794.23|796.83|794.23|796.83|794.23|0
1641365240000|2022-01-05 06:47:20|796.94|794.34|797.29|794.69|797.29|794.69|796.94|794.34|0
1641365250000|2022-01-05 06:47:30|797.06|794.46|797.06|794.46|797.06|794.46|797.06|794.46|0
1641365270000|2022-01-05 06:47:50|796.83|794.23|797.06|794.46|797.06|794.46|796.83|794.23|0
1641365280000|2022-01-05 06:48:00|796.83|794.23|796.83|794.23|796.94|794.34|796.83|794.23|0
1641365290000|2022-01-05 06:48:10|796.6|794|796.6|794|796.6|794|796.6|794|0
1641365310000|2022-01-05 06:48:30|796.37|793.77|796.6|794|796.6|794|796.37|793.77|0
1641365320000|2022-01-05 06:48:40|796.83|794.23|797.06|794.46|797.06|794.46|796.83|794.23|0
1641365330000|2022-01-05 06:48:50|796.94|794.34|796.83|794.23|796.94|794.34|796.83|794.23|0
1641365350000|2022-01-05 06:49:10|797.06|794.46|796.83|794.23|797.06|794.46|796.83|794.23|0
1641365360000|2022-01-05 06:49:20|797.06|794.46|797.06|794.46|797.06|794.46|797.06|794.46|0
1641365370000|2022-01-05 06:49:30|796.83|794.23|796.83|794.23|796.83|794.23|796.83|794.23|0
1641365390000|2022-01-05 06:49:50|797.06|794.46|796.94|794.34|797.06|794.46|796.94|794.34|0
1641365400000|2022-01-05 06:50:00|797.06|794.46|796.94|794.34|797.06|794.46|796.83|794.23|0
1641365410000|2022-01-05 06:50:10|796.83|794.23|796.94|794.34|796.94|794.34|796.83|794.23|0
1641365420000|2022-01-05 06:50:20|796.83|794.23|796.83|794.23|796.83|794.23|796.83|794.23|0
1641365430000|2022-01-05 06:50:30|796.94|794.34|796.83|794.23|796.94|794.34|796.83|794.23|0
1641365450000|2022-01-05 06:50:50|796.6|794|796.6|794|796.6|794|796.6|794|0
1641365460000|2022-01-05 06:51:00|796.36|793.76|796.36|793.76|796.36|793.76|796.36|793.76|0
1641365470000|2022-01-05 06:51:10|796.6|794|796.48|793.88|796.6|794|796.48|793.88|0
1641365480000|2022-01-05 06:51:20|796.36|793.76|796.36|793.76|796.36|793.76|796.36|793.76|0
1641365500000|2022-01-05 06:51:40|796.6|794|796.6|794|796.6|794|796.6|794|0
1641365510000|2022-01-05 06:51:50|796.71|794.11|796.83|794.23|796.83|794.23|796.71|794.11|0
1641365520000|2022-01-05 06:52:00|797.06|794.46|796.94|794.34|797.06|794.46|796.94|794.34|0
1641365530000|2022-01-05 06:52:10|797.06|794.46|796.94|794.34|797.06|794.46|796.83|794.23|0
1641365540000|2022-01-05 06:52:20|796.83|794.23|796.83|794.23|796.83|794.23|796.83|794.23|0
1641365550000|2022-01-05 06:52:30|796.94|794.34|796.94|794.34|797.06|794.46|796.94|794.34|0
1641365560000|2022-01-05 06:52:40|797.06|794.46|797.06|794.46|797.06|794.46|797.06|794.46|0
1641365570000|2022-01-05 06:52:50|796.83|794.23|796.83|794.23|796.83|794.23|796.83|794.23|0
1641365580000|2022-01-05 06:53:00|797.06|794.46|797.06|794.46|797.06|794.46|797.06|794.46|0
1641365590000|2022-01-05 06:53:10|796.83|794.23|797.06|794.46|797.06|794.46|796.83|794.23|0
1641365600000|2022-01-05 06:53:20|797.29|794.69|797.06|794.46|797.29|794.69|797.06|794.46|0
1641365610000|2022-01-05 06:53:30|796.94|794.34|797.06|794.46|797.06|794.46|796.94|794.34|0
1641365620000|2022-01-05 06:53:40|796.94|794.34|797.06|794.46|797.06|794.46|796.94|794.34|0
1641365630000|2022-01-05 06:53:50|796.83|794.23|796.83|794.23|796.83|794.23|796.83|794.23|0
1641365640000|2022-01-05 06:54:00|796.71|794.11|796.6|794|796.71|794.11|796.6|794|0
1641365650000|2022-01-05 06:54:10|796.71|794.11|796.6|794|796.83|794.23|796.6|794|0
1641365660000|2022-01-05 06:54:20|796.36|793.76|796.36|793.76|796.47|793.87|796.36|793.76|0
1641365680000|2022-01-05 06:54:40|796.59|793.99|796.59|793.99|796.59|793.99|796.59|793.99|0
1641365700000|2022-01-05 06:55:00|796.36|793.76|796.94|794.34|796.94|794.34|796.36|793.76|0
1641365710000|2022-01-05 06:55:10|797.06|794.46|796.83|794.23|797.06|794.46|796.83|794.23|0
1641365730000|2022-01-05 06:55:30|796.94|794.34|797.06|794.46|797.06|794.46|796.94|794.34|0
1641365740000|2022-01-05 06:55:40|796.83|794.23|797.06|794.46|797.06|794.46|796.83|794.23|0
1641365750000|2022-01-05 06:55:50|796.94|794.34|796.94|794.34|796.94|794.34|796.94|794.34|0
1641365760000|2022-01-05 06:56:00|797.06|794.46|796.83|794.23|797.06|794.46|796.83|794.23|0
1641365770000|2022-01-05 06:56:10|797.06|794.46|797.17|794.57|797.17|794.57|797.06|794.46|0
1641365780000|2022-01-05 06:56:20|797.29|794.69|797.17|794.57|797.29|794.69|797.06|794.46|0
1641365790000|2022-01-05 06:56:30|797.29|794.69|797.52|794.92|797.52|794.92|797.29|794.69|0
1641365810000|2022-01-05 06:56:50|797.4|794.8|797.06|794.46|797.4|794.8|797.06|794.46|0
1641365820000|2022-01-05 06:57:00|796.94|794.34|796.94|794.34|796.94|794.34|796.94|794.34|0
1641365830000|2022-01-05 06:57:10|796.83|794.23|797.06|794.46|797.06|794.46|796.83|794.23|0
1641365870000|2022-01-05 06:57:50|796.83|794.23|796.83|794.23|796.83|794.23|796.83|794.23|0
1641365880000|2022-01-05 06:58:00|797.06|794.46|797.06|794.46|797.06|794.46|797.06|794.46|0
1641365890000|2022-01-05 06:58:10|796.83|794.23|797.06|794.46|797.06|794.46|796.83|794.23|0
1641365900000|2022-01-05 06:58:20|796.94|794.34|796.83|794.23|796.94|794.34|796.83|794.23|0
1641365920000|2022-01-05 06:58:40|796.59|793.99|796.36|793.76|796.59|793.99|796.36|793.76|0
1641365940000|2022-01-05 06:59:00|796.13|793.53|796.36|793.76|796.36|793.76|796.13|793.53|0
1641365950000|2022-01-05 06:59:10|796.24|793.64|796.36|793.76|796.36|793.76|796.13|793.53|0
1641365980000|2022-01-05 06:59:40|796.24|793.64|796.24|793.64|796.24|793.64|796.24|793.64|0
1641365990000|2022-01-05 06:59:50|796.36|793.76|796.13|793.53|796.36|793.76|796.13|793.53|0
1641366000000|2022-01-05 07:00:00|796.47|793.87|796.13|793.53|796.59|793.99|796.13|793.53|0
1641366010000|2022-01-05 07:00:10|795.66|793.06|795.66|793.06|795.78|793.18|795.66|793.06|0
1641366020000|2022-01-05 07:00:20|796.13|793.53|795.9|793.3|796.13|793.53|795.78|793.18|0
1641366030000|2022-01-05 07:00:30|796.13|793.53|795.9|793.3|796.13|793.53|795.9|793.3|0
1641366040000|2022-01-05 07:00:40|795.78|793.18|795.43|792.83|795.78|793.18|795.2|792.6|0
1641366050000|2022-01-05 07:00:50|795.2|792.6|795.2|792.6|795.2|792.6|794.97|792.37|0
1641366060000|2022-01-05 07:01:00|794.97|792.37|795.08|792.48|795.08|792.48|794.97|792.37|0
1641366070000|2022-01-05 07:01:10|795.66|793.06|795.66|793.06|795.78|793.18|795.66|793.06|0
1641366080000|2022-01-05 07:01:20|795.78|793.18|795.9|793.3|795.9|793.3|795.78|793.18|0
1641366090000|2022-01-05 07:01:30|796.13|793.53|796.13|793.53|796.24|793.64|796.13|793.53|0
1641366110000|2022-01-05 07:01:50|796.36|793.76|796.59|793.99|796.59|793.99|796.36|793.76|0
1641366120000|2022-01-05 07:02:00|796.47|793.87|796.59|793.99|796.82|794.22|796.47|793.87|0
1641366130000|2022-01-05 07:02:10|796.7|794.1|796.36|793.76|796.7|794.1|796.36|793.76|0
1641366140000|2022-01-05 07:02:20|796.47|793.87|796.13|793.53|796.47|793.87|796.13|793.53|0
1641366150000|2022-01-05 07:02:30|796.59|793.99|796.36|793.76|796.59|793.99|796.36|793.76|0
1641366160000|2022-01-05 07:02:40|796.59|793.99|796.59|793.99|796.59|793.99|796.59|793.99|0
1641366180000|2022-01-05 07:03:00|796.7|794.1|796.59|793.99|796.82|794.22|796.59|793.99|0
1641366190000|2022-01-05 07:03:10|796.7|794.1|796.82|794.22|796.82|794.22|796.7|794.1|0
1641366200000|2022-01-05 07:03:20|796.7|794.1|796.82|794.22|796.82|794.22|796.59|793.99|0
1641366210000|2022-01-05 07:03:30|797.06|794.46|796.82|794.22|797.06|794.46|796.82|794.22|0
1641366220000|2022-01-05 07:03:40|797.06|794.46|797.06|794.46|797.06|794.46|796.82|794.22|0
1641366230000|2022-01-05 07:03:50|796.82|794.22|796.82|794.22|796.82|794.22|796.82|794.22|0
1641366240000|2022-01-05 07:04:00|796.59|793.99|796.59|793.99|796.59|793.99|796.59|793.99|0
1641366250000|2022-01-05 07:04:10|796.7|794.1|796.7|794.1|796.7|794.1|796.7|794.1|0
1641366260000|2022-01-05 07:04:20|796.59|793.99|796.82|794.22|796.82|794.22|796.59|793.99|0
1641366270000|2022-01-05 07:04:30|796.7|794.1|796.82|794.22|796.82|794.22|796.7|794.1|0
1641366280000|2022-01-05 07:04:40|796.93|794.33|796.82|794.22|796.93|794.33|796.82|794.22|0
1641366300000|2022-01-05 07:05:00|796.7|794.1|796.7|794.1|796.7|794.1|796.7|794.1|0
1641366310000|2022-01-05 07:05:10|796.59|793.99|796.59|793.99|796.59|793.99|796.59|793.99|0
1641366320000|2022-01-05 07:05:20|796.7|794.1|796.7|794.1|796.82|794.22|796.7|794.1|0
1641366330000|2022-01-05 07:05:30|796.59|793.99|796.59|793.99|796.59|793.99|796.59|793.99|0
1641366340000|2022-01-05 07:05:40|796.82|794.22|797.05|794.45|797.05|794.45|796.82|794.22|0
1641366350000|2022-01-05 07:05:50|797.52|794.92|797.52|794.92|797.52|794.92|797.52|794.92|0
1641366360000|2022-01-05 07:06:00|797.75|795.15|797.75|795.15|797.75|795.15|797.52|794.92|0
1641366370000|2022-01-05 07:06:10|797.52|794.92|797.52|794.92|797.52|794.92|797.52|794.92|0
1641366380000|2022-01-05 07:06:20|797.63|795.03|797.52|794.92|797.63|795.03|797.52|794.92|0
1641366390000|2022-01-05 07:06:30|797.29|794.69|797.05|794.45|797.29|794.69|797.05|794.45|0
1641366400000|2022-01-05 07:06:40|797.29|794.69|797.29|794.69|797.29|794.69|797.29|794.69|0
1641366420000|2022-01-05 07:07:00|797.05|794.45|797.05|794.45|797.05|794.45|797.05|794.45|0
1641366430000|2022-01-05 07:07:10|797.29|794.69|797.29|794.69|797.29|794.69|797.29|794.69|0
1641366440000|2022-01-05 07:07:20|797.4|794.8|797.4|794.8|797.4|794.8|797.4|794.8|0
1641366450000|2022-01-05 07:07:30|797.29|794.69|797.75|795.15|797.75|795.15|797.29|794.69|0
1641366460000|2022-01-05 07:07:40|797.98|795.38|797.98|795.38|797.98|795.38|797.75|795.15|0
1641366470000|2022-01-05 07:07:50|798.21|795.61|797.98|795.38|798.21|795.61|797.98|795.38|0
1641366480000|2022-01-05 07:08:00|797.75|795.15|797.75|795.15|797.75|795.15|797.75|795.15|0
1641366490000|2022-01-05 07:08:10|797.86|795.26|797.75|795.15|797.86|795.26|797.75|795.15|0
1641366500000|2022-01-05 07:08:20|797.52|794.92|797.52|794.92|797.52|794.92|797.52|794.92|0
1641366510000|2022-01-05 07:08:30|797.29|794.69|797.29|794.69|797.29|794.69|797.29|794.69|0
1641366540000|2022-01-05 07:09:00|797.52|794.92|797.52|794.92|797.52|794.92|797.52|794.92|0
1641366550000|2022-01-05 07:09:10|797.63|795.03|797.75|795.15|797.75|795.15|797.52|794.92|0
1641366560000|2022-01-05 07:09:20|797.86|795.26|798.21|795.61|798.21|795.61|797.86|795.26|0
1641366570000|2022-01-05 07:09:30|798.45|795.85|797.98|795.38|798.45|795.85|797.98|795.38|0
1641366580000|2022-01-05 07:09:40|798.21|795.61|798.21|795.61|798.21|795.61|798.21|795.61|0
1641366590000|2022-01-05 07:09:50|798.09|795.49|798.09|795.49|798.09|795.49|797.98|795.38|0
1641366600000|2022-01-05 07:10:00|797.98|795.38|798.21|795.61|798.21|795.61|797.98|795.38|0
1641366610000|2022-01-05 07:10:10|798.45|795.85|797.98|795.38|798.45|795.85|797.98|795.38|0
1641366620000|2022-01-05 07:10:20|798.21|795.61|798.21|795.61|798.21|795.61|798.21|795.61|0
1641366640000|2022-01-05 07:10:40|797.98|795.38|797.98|795.38|797.98|795.38|797.98|795.38|0
1641366650000|2022-01-05 07:10:50|798.09|795.49|798.21|795.61|798.21|795.61|798.09|795.49|0
1641366670000|2022-01-05 07:11:10|798.09|795.49|798.21|795.61|798.21|795.61|798.09|795.49|0
1641366680000|2022-01-05 07:11:20|797.98|795.38|797.75|795.15|797.98|795.38|797.75|795.15|0
1641366690000|2022-01-05 07:11:30|797.4|794.8|797.28|794.68|797.4|794.8|797.28|794.68|0
1641366710000|2022-01-05 07:11:50|797.52|794.92|797.52|794.92|797.52|794.92|797.52|794.92|0
1641366720000|2022-01-05 07:12:00|797.63|795.03|797.28|794.68|797.63|795.03|797.28|794.68|0
1641366760000|2022-01-05 07:12:40|797.52|794.92|797.52|794.92|797.52|794.92|797.52|794.92|0
1641366770000|2022-01-05 07:12:50|797.63|795.03|797.52|794.92|797.63|795.03|797.52|794.92|0
1641366800000|2022-01-05 07:13:20|797.28|794.68|797.52|794.92|797.52|794.92|797.28|794.68|0
1641366820000|2022-01-05 07:13:40|797.75|795.15|797.52|794.92|797.75|795.15|797.52|794.92|0
1641366830000|2022-01-05 07:13:50|797.28|794.68|797.52|794.92|797.52|794.92|797.28|794.68|0
1641366840000|2022-01-05 07:14:00|797.63|795.03|797.52|794.92|797.63|795.03|797.52|794.92|0
1641366850000|2022-01-05 07:14:10|797.75|795.15|797.75|795.15|797.75|795.15|797.75|795.15|0
1641366920000|2022-01-05 07:15:20|797.51|794.91|797.51|794.91|797.51|794.91|797.51|794.91|0
1641366960000|2022-01-05 07:16:00|797.75|795.15|797.98|795.38|797.98|795.38|797.75|795.15|0
1641366980000|2022-01-05 07:16:20|798.21|795.61|797.98|795.38|798.21|795.61|797.98|795.38|0
1641367010000|2022-01-05 07:16:50|798.09|795.49|798.09|795.49|798.09|795.49|798.09|795.49|0
1641367020000|2022-01-05 07:17:00|798.21|795.61|797.98|795.38|798.21|795.61|797.98|795.38|0
1641367070000|2022-01-05 07:17:50|797.86|795.26|797.98|795.38|797.98|795.38|797.86|795.26|0
1641367080000|2022-01-05 07:18:00|798.21|795.61|798.21|795.61|798.21|795.61|797.98|795.38|0
1641367090000|2022-01-05 07:18:10|798.44|795.84|798.21|795.61|798.44|795.84|798.21|795.61|0
1641367100000|2022-01-05 07:18:20|798.44|795.84|798.21|795.61|798.44|795.84|798.21|795.61|0
1641367110000|2022-01-05 07:18:30|798.44|795.84|798.44|795.84|798.44|795.84|798.32|795.72|0
1641367120000|2022-01-05 07:18:40|798.32|795.72|798.21|795.61|798.44|795.84|798.21|795.61|0
1641367130000|2022-01-05 07:18:50|797.98|795.38|797.98|795.38|797.98|795.38|797.98|795.38|0
1641367140000|2022-01-05 07:19:00|798.21|795.61|798.44|795.84|798.44|795.84|798.21|795.61|0
1641367150000|2022-01-05 07:19:10|798.32|795.72|798.44|795.84|798.44|795.84|798.21|795.61|0
1641367160000|2022-01-05 07:19:20|798.21|795.61|798.44|795.84|798.44|795.84|798.21|795.61|0
1641367170000|2022-01-05 07:19:30|798.21|795.61|798.21|795.61|798.21|795.61|798.21|795.61|0
1641367190000|2022-01-05 07:19:50|798.44|795.84|798.44|795.84|798.44|795.84|798.44|795.84|0
1641367200000|2022-01-05 07:20:00|798.32|795.72|798.32|795.72|798.32|795.72|798.32|795.72|0
1641367210000|2022-01-05 07:20:10|798.21|795.61|798.21|795.61|798.21|795.61|798.21|795.61|0
1641367220000|2022-01-05 07:20:20|797.98|795.38|797.98|795.38|797.98|795.38|797.98|795.38|0
1641367230000|2022-01-05 07:20:30|797.74|795.14|797.51|794.91|797.74|795.14|797.51|794.91|0
1641367250000|2022-01-05 07:20:50|797.74|795.14|797.74|795.14|797.74|795.14|797.51|794.91|0
1641367270000|2022-01-05 07:21:10|797.98|795.38|797.98|795.38|797.98|795.38|797.98|795.38|0
1641367300000|2022-01-05 07:21:40|798.21|795.61|798.44|795.84|798.44|795.84|798.21|795.61|0
1641367330000|2022-01-05 07:22:10|798.32|795.72|798.21|795.61|798.32|795.72|798.21|795.61|0
1641367350000|2022-01-05 07:22:30|797.98|795.38|797.98|795.38|797.98|795.38|797.98|795.38|0
1641367380000|2022-01-05 07:23:00|797.74|795.14|797.74|795.14|797.74|795.14|797.74|795.14|0
1641367390000|2022-01-05 07:23:10|797.62|795.02|797.51|794.91|797.62|795.02|797.51|794.91|0
1641367400000|2022-01-05 07:23:20|797.28|794.68|797.39|794.79|797.39|794.79|797.28|794.68|0
1641367410000|2022-01-05 07:23:30|797.28|794.68|797.28|794.68|797.28|794.68|797.28|794.68|0
1641367430000|2022-01-05 07:23:50|797.51|794.91|797.74|795.14|797.74|795.14|797.51|794.91|0
1641367440000|2022-01-05 07:24:00|797.62|795.02|797.51|794.91|797.62|795.02|797.51|794.91|0
1641367450000|2022-01-05 07:24:10|797.28|794.68|797.51|794.91|797.51|794.91|797.28|794.68|0
1641367460000|2022-01-05 07:24:20|797.28|794.68|797.28|794.68|797.28|794.68|797.28|794.68|0
1641367470000|2022-01-05 07:24:30|797.39|794.79|797.28|794.68|797.39|794.79|797.28|794.68|0
1641367480000|2022-01-05 07:24:40|797.05|794.45|797.05|794.45|797.05|794.45|797.05|794.45|0
1641367490000|2022-01-05 07:24:50|797.16|794.56|797.05|794.45|797.28|794.68|797.05|794.45|0
1641367500000|2022-01-05 07:25:00|797.28|794.68|797.51|794.91|797.51|794.91|797.05|794.45|0
1641367510000|2022-01-05 07:25:10|797.39|794.79|797.28|794.68|797.39|794.79|797.28|794.68|0
1641367520000|2022-01-05 07:25:20|797.39|794.79|797.28|794.68|797.39|794.79|797.28|794.68|0
1641367530000|2022-01-05 07:25:30|797.16|794.56|797.28|794.68|797.28|794.68|797.16|794.56|0
1641367540000|2022-01-05 07:25:40|797.05|794.45|797.05|794.45|797.05|794.45|797.05|794.45|0
1641367550000|2022-01-05 07:25:50|796.93|794.33|796.93|794.33|796.93|794.33|796.93|794.33|0
1641367560000|2022-01-05 07:26:00|797.05|794.45|796.81|794.21|797.05|794.45|796.81|794.21|0
1641367580000|2022-01-05 07:26:20|796.58|793.98|796.46|793.86|796.58|793.98|796.46|793.86|0
1641367590000|2022-01-05 07:26:30|796.58|793.98|796.58|793.98|796.58|793.98|796.58|793.98|0
1641367610000|2022-01-05 07:26:50|796.35|793.75|796.35|793.75|796.35|793.75|796.35|793.75|0
1641367620000|2022-01-05 07:27:00|796.58|793.98|796.58|793.98|796.58|793.98|796.58|793.98|0
1641367630000|2022-01-05 07:27:10|796.81|794.21|796.81|794.21|797.05|794.45|796.81|794.21|0
1641367640000|2022-01-05 07:27:20|797.05|794.45|797.05|794.45|797.05|794.45|797.05|794.45|0
1641367650000|2022-01-05 07:27:30|796.81|794.21|796.81|794.21|796.81|794.21|796.58|793.98|0
1641367660000|2022-01-05 07:27:40|796.69|794.09|796.58|793.98|796.69|794.09|796.58|793.98|0
1641367670000|2022-01-05 07:27:50|796.69|794.09|796.81|794.21|796.81|794.21|796.69|794.09|0
1641367690000|2022-01-05 07:28:10|797.05|794.45|797.05|794.45|797.05|794.45|797.05|794.45|0
1641367710000|2022-01-05 07:28:30|796.92|794.32|796.81|794.21|796.92|794.32|796.81|794.21|0
1641367720000|2022-01-05 07:28:40|796.92|794.32|796.81|794.21|796.92|794.32|796.81|794.21|0
1641367730000|2022-01-05 07:28:50|796.92|794.32|797.05|794.45|797.05|794.45|796.92|794.32|0
1641367740000|2022-01-05 07:29:00|796.92|794.32|796.92|794.32|797.05|794.45|796.92|794.32|0
1641367750000|2022-01-05 07:29:10|797.05|794.45|797.28|794.68|797.28|794.68|797.05|794.45|0
1641367760000|2022-01-05 07:29:20|797.16|794.56|797.05|794.45|797.16|794.56|797.05|794.45|0
1641367780000|2022-01-05 07:29:40|797.04|794.44|797.04|794.44|797.04|794.44|797.04|794.44|0
1641367790000|2022-01-05 07:29:50|796.81|794.21|796.81|794.21|796.81|794.21|796.81|794.21|0
1641367800000|2022-01-05 07:30:00|796.58|793.98|796.58|793.98|796.81|794.21|796.58|793.98|0
1641367810000|2022-01-05 07:30:10|796.81|794.21|796.81|794.21|796.81|794.21|796.58|793.98|0
1641367820000|2022-01-05 07:30:20|796.69|794.09|796.58|793.98|796.69|794.09|796.58|793.98|0
1641367830000|2022-01-05 07:30:30|796.35|793.75|796.46|793.86|796.58|793.98|796.35|793.75|0
1641367840000|2022-01-05 07:30:40|796.58|793.98|796.58|793.98|796.58|793.98|796.58|793.98|0
1641367850000|2022-01-05 07:30:50|796.81|794.21|796.81|794.21|796.81|794.21|796.81|794.21|0
1641367880000|2022-01-05 07:31:20|796.58|793.98|796.58|793.98|796.58|793.98|796.58|793.98|0
1641367890000|2022-01-05 07:31:30|796.69|794.09|796.69|794.09|796.69|794.09|796.69|794.09|0
1641367900000|2022-01-05 07:31:40|796.58|793.98|796.58|793.98|796.58|793.98|796.58|793.98|0
1641367920000|2022-01-05 07:32:00|796.81|794.21|796.81|794.21|796.81|794.21|796.81|794.21|0
1641367930000|2022-01-05 07:32:10|796.58|793.98|796.81|794.21|796.81|794.21|796.58|793.98|0
1641367940000|2022-01-05 07:32:20|796.58|793.98|796.58|793.98|796.58|793.98|796.58|793.98|0
1641367950000|2022-01-05 07:32:30|796.81|794.21|796.81|794.21|796.81|794.21|796.81|794.21|0
1641367960000|2022-01-05 07:32:40|797.04|794.44|797.04|794.44|797.04|794.44|797.04|794.44|0
1641367980000|2022-01-05 07:33:00|797.16|794.56|797.28|794.68|797.28|794.68|797.15|794.55|0
1641367990000|2022-01-05 07:33:10|797.51|794.91|797.51|794.91|797.51|794.91|797.51|794.91|0
1641368020000|2022-01-05 07:33:40|797.74|795.14|797.51|794.91|797.74|795.14|797.51|794.91|0
1641368030000|2022-01-05 07:33:50|797.74|795.14|797.85|795.25|797.85|795.25|797.74|795.14|0
1641368040000|2022-01-05 07:34:00|797.97|795.37|797.97|795.37|797.97|795.37|797.97|795.37|0
1641368100000|2022-01-05 07:35:00|798.2|795.6|798.44|795.84|798.44|795.84|798.2|795.6|0
1641368110000|2022-01-05 07:35:10|798.2|795.6|798.2|795.6|798.2|795.6|798.2|795.6|0
1641368120000|2022-01-05 07:35:20|798.44|795.84|798.44|795.84|798.44|795.84|798.31|795.71|0
1641368130000|2022-01-05 07:35:30|798.43|795.83|798.2|795.6|798.43|795.83|798.2|795.6|0
1641368150000|2022-01-05 07:35:50|797.97|795.37|797.74|795.14|797.97|795.37|797.74|795.14|0
1641368160000|2022-01-05 07:36:00|797.97|795.37|797.74|795.14|797.97|795.37|797.74|795.14|0
1641368170000|2022-01-05 07:36:10|797.62|795.02|797.62|795.02|797.74|795.14|797.62|795.02|0
1641368180000|2022-01-05 07:36:20|797.51|794.91|797.27|794.67|797.51|794.91|797.27|794.67|0
1641368190000|2022-01-05 07:36:30|797.51|794.91|797.74|795.14|797.74|795.14|797.51|794.91|0
1641368200000|2022-01-05 07:36:40|797.51|794.91|797.74|795.14|797.74|795.14|797.51|794.91|0
1641368210000|2022-01-05 07:36:50|797.62|795.02|797.51|794.91|797.62|795.02|797.51|794.91|0
1641368220000|2022-01-05 07:37:00|797.74|795.14|797.74|795.14|797.74|795.14|797.74|795.14|0
1641368230000|2022-01-05 07:37:10|797.62|795.02|797.74|795.14|797.74|795.14|797.51|794.91|0
1641368250000|2022-01-05 07:37:30|797.62|795.02|797.62|795.02|797.62|795.02|797.62|795.02|0
1641368260000|2022-01-05 07:37:40|797.51|794.91|797.27|794.67|797.51|794.91|797.27|794.67|0
1641368270000|2022-01-05 07:37:50|797.51|794.91|797.51|794.91|797.51|794.91|797.51|794.91|0
1641368290000|2022-01-05 07:38:10|797.74|795.14|797.74|795.14|797.74|795.14|797.74|795.14|0
1641368300000|2022-01-05 07:38:20|797.62|795.02|796.81|794.21|797.62|795.02|796.81|794.21|0
1641368350000|2022-01-05 07:39:10|796.58|793.98|796.35|793.75|796.58|793.98|796.35|793.75|0
1641368360000|2022-01-05 07:39:20|796.11|793.51|796.11|793.51|796.35|793.75|796.11|793.51|0
1641368370000|2022-01-05 07:39:30|795.88|793.28|795.88|793.28|796.11|793.51|795.88|793.28|0
1641368380000|2022-01-05 07:39:40|796.11|793.51|796.11|793.51|796.11|793.51|796.11|793.51|0
1641368390000|2022-01-05 07:39:50|795.99|793.39|795.88|793.28|796.11|793.51|795.88|793.28|0
1641368400000|2022-01-05 07:40:00|796.11|793.51|795.88|793.28|796.11|793.51|795.88|793.28|0
1641368410000|2022-01-05 07:40:10|796.11|793.51|795.88|793.28|796.11|793.51|795.88|793.28|0
1641368420000|2022-01-05 07:40:20|796.11|793.51|796.34|793.74|796.46|793.86|796.11|793.51|0
1641368430000|2022-01-05 07:40:30|796.22|793.62|796.34|793.74|796.34|793.74|796.22|793.62|0
1641368470000|2022-01-05 07:41:10|796.58|793.98|796.34|793.74|796.58|793.98|796.34|793.74|0
1641368490000|2022-01-05 07:41:30|796.58|793.98|796.58|793.98|796.58|793.98|796.58|793.98|0
1641368510000|2022-01-05 07:41:50|796.81|794.21|796.81|794.21|796.81|794.21|796.81|794.21|0
1641368530000|2022-01-05 07:42:10|796.58|793.98|796.34|793.74|796.58|793.98|796.34|793.74|0
1641368540000|2022-01-05 07:42:20|796.58|793.98|796.58|793.98|796.58|793.98|796.58|793.98|0
1641368550000|2022-01-05 07:42:30|796.46|793.86|796.58|793.98|796.58|793.98|796.46|793.86|0
1641368590000|2022-01-05 07:43:10|797.04|794.44|797.15|794.55|797.15|794.55|797.04|794.44|0
1641368600000|2022-01-05 07:43:20|797.04|794.44|797.04|794.44|797.04|794.44|797.04|794.44|0
1641368620000|2022-01-05 07:43:40|797.27|794.67|797.5|794.9|797.5|794.9|797.27|794.67|0
1641368630000|2022-01-05 07:43:50|797.74|795.14|797.74|795.14|797.74|795.14|797.74|795.14|0
1641368640000|2022-01-05 07:44:00|797.97|795.37|797.97|795.37|797.97|795.37|797.74|795.14|0
1641368650000|2022-01-05 07:44:10|797.74|795.14|797.74|795.14|797.74|795.14|797.74|795.14|0
1641368660000|2022-01-05 07:44:20|797.5|794.9|797.5|794.9|797.5|794.9|797.27|794.67|0
1641368670000|2022-01-05 07:44:30|797.61|795.01|797.5|794.9|797.61|795.01|797.5|794.9|0
1641368680000|2022-01-05 07:44:40|797.74|795.14|797.61|795.01|797.74|795.14|797.61|795.01|0
1641368690000|2022-01-05 07:44:50|797.5|794.9|797.74|795.14|797.74|795.14|797.5|794.9|0
1641368700000|2022-01-05 07:45:00|797.73|795.13|797.73|795.13|797.73|795.13|797.5|794.9|0
1641368760000|2022-01-05 07:46:00|797.97|795.37|797.97|795.37|797.97|795.37|797.97|795.37|0
1641368770000|2022-01-05 07:46:10|798.08|795.48|798.43|795.83|798.43|795.83|798.08|795.48|0
1641368780000|2022-01-05 07:46:20|798.66|796.06|799.36|796.76|799.36|796.76|798.66|796.06|0
1641368790000|2022-01-05 07:46:30|799.13|796.53|799.59|796.99|799.59|796.99|799.13|796.53|0
1641368800000|2022-01-05 07:46:40|799.47|796.87|799.36|796.76|799.47|796.87|799.36|796.76|0
1641368810000|2022-01-05 07:46:50|799.59|796.99|799.82|797.22|799.82|797.22|799.59|796.99|0
1641368820000|2022-01-05 07:47:00|799.59|796.99|799.82|797.22|799.82|797.22|799.59|796.99|0
1641368830000|2022-01-05 07:47:10|800.29|797.69|800.52|797.92|800.52|797.92|800.29|797.69|0
1641368840000|2022-01-05 07:47:20|800.75|798.15|800.75|798.15|800.75|798.15|800.75|798.15|0
1641368850000|2022-01-05 07:47:30|800.52|797.92|800.52|797.92|800.75|798.15|800.52|797.92|0
1641368860000|2022-01-05 07:47:40|800.29|797.69|800.52|797.92|800.52|797.92|800.29|797.69|0
1641368880000|2022-01-05 07:48:00|800.75|798.15|800.98|798.38|800.98|798.38|800.75|798.15|0
1641368890000|2022-01-05 07:48:10|800.63|798.03|800.29|797.69|800.63|798.03|800.29|797.69|0
1641368900000|2022-01-05 07:48:20|800.52|797.92|800.29|797.69|800.52|797.92|800.29|797.69|0
1641368910000|2022-01-05 07:48:30|800.05|797.45|800.29|797.69|800.29|797.69|800.05|797.45|0
1641368920000|2022-01-05 07:48:40|800.52|797.92|800.29|797.69|800.52|797.92|800.29|797.69|0
1641368930000|2022-01-05 07:48:50|800.52|797.92|800.52|797.92|800.52|797.92|800.52|797.92|0
1641368940000|2022-01-05 07:49:00|800.4|797.8|800.29|797.69|800.4|797.8|800.29|797.69|0
1641368950000|2022-01-05 07:49:10|800.52|797.92|800.52|797.92|800.52|797.92|800.52|797.92|0
1641368960000|2022-01-05 07:49:20|800.4|797.8|800.52|797.92|800.52|797.92|800.4|797.8|0
1641368970000|2022-01-05 07:49:30|800.75|798.15|800.75|798.15|800.75|798.15|800.75|798.15|0
1641368980000|2022-01-05 07:49:40|800.86|798.26|800.75|798.15|800.86|798.26|800.75|798.15|0
1641368990000|2022-01-05 07:49:50|800.86|798.26|800.98|798.38|800.98|798.38|800.75|798.15|0
1641369000000|2022-01-05 07:50:00|801.22|798.62|801.68|799.08|801.68|799.08|801.22|798.62|0
1641369010000|2022-01-05 07:50:10|801.45|798.85|801.22|798.62|801.45|798.85|801.22|798.62|0
1641369020000|2022-01-05 07:50:20|800.98|798.38|800.75|798.15|800.98|798.38|800.75|798.15|0
1641369030000|2022-01-05 07:50:30|800.52|797.92|800.52|797.92|800.75|798.15|800.52|797.92|0
1641369040000|2022-01-05 07:50:40|800.4|797.8|800.29|797.69|800.4|797.8|800.29|797.69|0
1641369050000|2022-01-05 07:50:50|800.52|797.92|800.52|797.92|800.52|797.92|800.52|797.92|0
1641369060000|2022-01-05 07:51:00|800.63|798.03|800.52|797.92|800.63|798.03|800.52|797.92|0
1641369070000|2022-01-05 07:51:10|800.29|797.69|800.29|797.69|800.29|797.69|800.29|797.69|0
1641369080000|2022-01-05 07:51:20|800.05|797.45|800.29|797.69|800.29|797.69|800.05|797.45|0
1641369100000|2022-01-05 07:51:40|800.17|797.57|800.29|797.69|800.29|797.69|800.17|797.57|0
1641369120000|2022-01-05 07:52:00|800.05|797.45|800.05|797.45|800.05|797.45|800.05|797.45|0
1641369130000|2022-01-05 07:52:10|800.29|797.69|800.29|797.69|800.29|797.69|800.29|797.69|0
1641369150000|2022-01-05 07:52:30|800.52|797.92|800.52|797.92|800.52|797.92|800.52|797.92|0
1641369160000|2022-01-05 07:52:40|800.29|797.69|800.29|797.69|800.29|797.69|800.29|797.69|0
1641369170000|2022-01-05 07:52:50|800.52|797.92|800.52|797.92|800.52|797.92|800.52|797.92|0
1641369190000|2022-01-05 07:53:10|800.29|797.69|800.29|797.69|800.29|797.69|800.29|797.69|0
1641369200000|2022-01-05 07:53:20|800.52|797.92|800.52|797.92|800.52|797.92|800.52|797.92|0
1641369210000|2022-01-05 07:53:30|800.63|798.03|800.63|798.03|800.63|798.03|800.63|798.03|0
1641369220000|2022-01-05 07:53:40|800.52|797.92|800.63|798.03|800.75|798.15|800.52|797.92|0
1641369230000|2022-01-05 07:53:50|800.75|798.15|800.75|798.15|800.75|798.15|800.75|798.15|0
1641369240000|2022-01-05 07:54:00|800.98|798.38|800.75|798.15|800.98|798.38|800.75|798.15|0
1641369250000|2022-01-05 07:54:10|800.98|798.38|800.98|798.38|800.98|798.38|800.98|798.38|0
1641369270000|2022-01-05 07:54:30|801.21|798.61|801.21|798.61|801.21|798.61|801.21|798.61|0
1641369280000|2022-01-05 07:54:40|800.98|798.38|800.98|798.38|800.98|798.38|800.98|798.38|0
1641369290000|2022-01-05 07:54:50|800.75|798.15|800.75|798.15|800.75|798.15|800.75|798.15|0
1641369310000|2022-01-05 07:55:10|800.98|798.38|800.98|798.38|800.98|798.38|800.98|798.38|0
1641369330000|2022-01-05 07:55:30|801.21|798.61|801.21|798.61|801.21|798.61|801.21|798.61|0
1641369350000|2022-01-05 07:55:50|800.98|798.38|800.98|798.38|800.98|798.38|800.98|798.38|0
1641369360000|2022-01-05 07:56:00|801.21|798.61|801.21|798.61|801.21|798.61|801.21|798.61|0
1641369400000|2022-01-05 07:56:40|801.45|798.85|801.45|798.85|801.45|798.85|801.45|798.85|0
1641369420000|2022-01-05 07:57:00|801.44|798.84|801.44|798.84|801.44|798.84|801.44|798.84|0
1641369430000|2022-01-05 07:57:10|801.21|798.61|801.21|798.61|801.21|798.61|801.21|798.61|0
1641369440000|2022-01-05 07:57:20|800.98|798.38|800.98|798.38|800.98|798.38|800.98|798.38|0
1641369450000|2022-01-05 07:57:30|801.21|798.61|801.09|798.49|801.21|798.61|800.98|798.38|0
1641369460000|2022-01-05 07:57:40|800.98|798.38|800.98|798.38|800.98|798.38|800.98|798.38|0
1641369470000|2022-01-05 07:57:50|800.75|798.15|800.98|798.38|800.98|798.38|800.75|798.15|0
1641369480000|2022-01-05 07:58:00|801.09|798.49|800.75|798.15|801.09|798.49|800.75|798.15|0
1641369490000|2022-01-05 07:58:10|800.52|797.92|800.52|797.92|800.63|798.03|800.52|797.92|0
1641369500000|2022-01-05 07:58:20|800.28|797.68|800.52|797.92|800.52|797.92|800.28|797.68|0
1641369510000|2022-01-05 07:58:30|800.63|798.03|800.75|798.15|800.75|798.15|800.63|798.03|0
1641369520000|2022-01-05 07:58:40|800.52|797.92|800.98|798.38|800.98|798.38|800.52|797.92|0
1641369530000|2022-01-05 07:58:50|800.75|798.15|800.98|798.38|800.98|798.38|800.75|798.15|0
1641369540000|2022-01-05 07:59:00|800.75|798.15|800.75|798.15|800.98|798.38|800.75|798.15|0
1641369550000|2022-01-05 07:59:10|800.86|798.26|800.52|797.92|800.86|798.26|800.52|797.92|0
1641369560000|2022-01-05 07:59:20|800.28|797.68|800.05|797.45|800.28|797.68|800.05|797.45|0
1641369570000|2022-01-05 07:59:30|800.28|797.68|800.05|797.45|800.28|797.68|800.05|797.45|0
1641369580000|2022-01-05 07:59:40|799.82|797.22|799.82|797.22|799.82|797.22|799.82|797.22|0
1641369590000|2022-01-05 07:59:50|800.05|797.45|800.05|797.45|800.05|797.45|800.05|797.45|0
1641369600000|2022-01-05 08:00:00|800.51|797.91|800.39|797.79|800.51|797.91|800.28|797.68|0
1641369610000|2022-01-05 08:00:10|800.51|797.91|800.28|797.68|801.44|798.84|800.28|797.68|0
1641369620000|2022-01-05 08:00:20|800.05|797.45|799.82|797.22|800.05|797.45|799.82|797.22|0
1641369630000|2022-01-05 08:00:30|800.05|797.45|800.05|797.45|800.28|797.68|800.05|797.45|0
1641369640000|2022-01-05 08:00:40|800.28|797.68|800.98|798.38|800.98|798.38|800.28|797.68|0
1641369650000|2022-01-05 08:00:50|801.21|798.61|801.21|798.61|801.44|798.84|801.21|798.61|0
1641369660000|2022-01-05 08:01:00|800.98|798.38|800.75|798.15|800.98|798.38|800.75|798.15|0
1641369670000|2022-01-05 08:01:10|800.98|798.38|800.98|798.38|800.98|798.38|800.75|798.15|0
1641369680000|2022-01-05 08:01:20|801.09|798.49|801.68|799.08|801.68|799.08|801.09|798.49|0
1641369690000|2022-01-05 08:01:30|801.91|799.31|801.44|798.84|801.91|799.31|801.44|798.84|0
1641369700000|2022-01-05 08:01:40|801.68|799.08|801.91|799.31|801.91|799.31|801.68|799.08|0
1641369710000|2022-01-05 08:01:50|801.68|799.08|801.68|799.08|801.91|799.31|801.68|799.08|0
1641369720000|2022-01-05 08:02:00|801.91|799.31|802.6|800|802.84|800.24|801.91|799.31|0
1641369730000|2022-01-05 08:02:10|802.84|800.24|803.07|800.47|803.07|800.47|802.84|800.24|0
1641369740000|2022-01-05 08:02:20|802.84|800.24|802.37|799.77|802.84|800.24|802.37|799.77|0
1641369750000|2022-01-05 08:02:30|801.91|799.31|801.21|798.61|801.91|799.31|801.21|798.61|0
1641369760000|2022-01-05 08:02:40|801.44|798.84|801.44|798.84|801.44|798.84|801.21|798.61|0
1641369770000|2022-01-05 08:02:50|800.98|798.38|800.75|798.15|800.98|798.38|800.75|798.15|0
1641369780000|2022-01-05 08:03:00|800.51|797.91|800.63|798.03|800.75|798.15|800.51|797.91|0
1641369790000|2022-01-05 08:03:10|800.75|798.15|800.51|797.91|800.75|798.15|800.51|797.91|0
1641369800000|2022-01-05 08:03:20|800.28|797.68|800.39|797.79|800.39|797.79|800.28|797.68|0
1641369810000|2022-01-05 08:03:30|800.51|797.91|800.28|797.68|800.75|798.15|800.28|797.68|0
1641369820000|2022-01-05 08:03:40|800.51|797.91|800.05|797.45|800.51|797.91|800.05|797.45|0
1641369830000|2022-01-05 08:03:50|799.82|797.22|799.82|797.22|799.82|797.22|799.82|797.22|0
1641369840000|2022-01-05 08:04:00|799.93|797.33|800.39|797.79|800.39|797.79|799.93|797.33|0
1641369850000|2022-01-05 08:04:10|800.28|797.68|800.51|797.91|800.51|797.91|800.28|797.68|0
1641369860000|2022-01-05 08:04:20|800.09|797.49|800.33|797.73|800.33|797.73|800.09|797.49|0
1641369870000|2022-01-05 08:04:30|800.56|797.96|800.09|797.49|800.56|797.96|800.09|797.49|0
1641369880000|2022-01-05 08:04:40|799.97|797.37|799.4|796.8|799.97|797.37|799.4|796.8|0
1641369890000|2022-01-05 08:04:50|799.28|796.68|798.7|796.1|799.28|796.68|798.7|796.1|0
1641369900000|2022-01-05 08:05:00|798.4|796.4|798.74|796.74|798.98|796.98|798.4|796.4|0
1641369910000|2022-01-05 08:05:10|798.51|796.51|798.98|796.98|798.98|796.98|798.51|796.51|0
1641369920000|2022-01-05 08:05:20|798.86|796.86|798.28|796.28|798.86|796.86|798.28|796.28|0
1641369930000|2022-01-05 08:05:30|798.51|796.51|798.51|796.51|798.51|796.51|798.28|796.28|0
1641369940000|2022-01-05 08:05:40|798.28|796.28|798.28|796.28|798.28|796.28|798.05|796.05|0
1641369950000|2022-01-05 08:05:50|798.51|796.51|799.21|797.21|799.21|797.21|798.51|796.51|0
1641369960000|2022-01-05 08:06:00|799.44|797.44|799.44|797.44|799.67|797.67|799.44|797.44|0
1641369970000|2022-01-05 08:06:10|799.55|797.55|799.21|797.21|799.67|797.67|799.21|797.21|0
1641369980000|2022-01-05 08:06:20|799.09|797.09|799.55|797.55|799.55|797.55|798.98|796.98|0
1641369990000|2022-01-05 08:06:30|799.78|797.78|799.73|797.73|800.2|798.2|799.73|797.73|0
1641370000000|2022-01-05 08:06:40|799.94|797.94|799.94|797.94|799.94|797.94|799.94|797.94|0
1641370010000|2022-01-05 08:06:50|799.71|797.71|799.47|797.47|799.82|797.82|799.47|797.47|0
1641370020000|2022-01-05 08:07:00|799.71|797.71|799.94|797.94|800.17|798.17|799.71|797.71|0
1641370030000|2022-01-05 08:07:10|800.17|798.17|800.05|798.05|800.4|798.4|800.05|798.05|0
1641370040000|2022-01-05 08:07:20|800.17|798.17|800.4|798.4|800.4|798.4|800.05|798.05|0
1641370050000|2022-01-05 08:07:30|800.51|798.51|800.17|798.17|800.51|798.51|800.17|798.17|0
1641370060000|2022-01-05 08:07:40|800.4|798.4|800.28|798.28|800.4|798.4|800.17|798.17|0
1641370070000|2022-01-05 08:07:50|799.94|797.94|799.71|797.71|800.17|798.17|799.71|797.71|0
1641370080000|2022-01-05 08:08:00|799.94|797.94|799.94|797.94|800.17|798.17|799.94|797.94|0
1641370090000|2022-01-05 08:08:10|799.82|797.82|799.35|797.35|799.94|797.94|799.35|797.35|0
1641370100000|2022-01-05 08:08:20|799.47|797.47|799.24|797.24|799.58|797.58|799.24|797.24|0
1641370110000|2022-01-05 08:08:30|799.58|797.58|799.94|797.94|799.94|797.94|799.58|797.58|0
1641370120000|2022-01-05 08:08:40|800.17|798.17|799.94|797.94|800.17|798.17|799.7|797.7|0
1641370130000|2022-01-05 08:08:50|799.7|797.7|800.4|798.4|800.4|798.4|799.7|797.7|0
1641370140000|2022-01-05 08:09:00|799.7|797.7|800.17|798.17|800.17|798.17|799.7|797.7|0
1641370150000|2022-01-05 08:09:10|800.4|798.4|800.17|798.17|800.63|798.63|800.17|798.17|0
1641370160000|2022-01-05 08:09:20|800.4|798.4|800.4|798.4|800.4|798.4|800.17|798.17|0
1641370170000|2022-01-05 08:09:30|799.94|797.94|800.4|798.4|800.4|798.4|799.94|797.94|0
1641370180000|2022-01-05 08:09:40|800.28|798.28|800.17|798.17|800.28|798.28|800.17|798.17|0
1641370190000|2022-01-05 08:09:50|799.94|797.94|800.17|798.17|800.17|798.17|799.94|797.94|0
1641370200000|2022-01-05 08:10:00|799.94|797.94|799.94|797.94|800.17|798.17|799.94|797.94|0
1641370210000|2022-01-05 08:10:10|799.7|797.7|800.17|798.17|800.17|798.17|799.7|797.7|0
1641370220000|2022-01-05 08:10:20|799.94|797.94|799.94|797.94|799.94|797.94|799.7|797.7|0
1641370230000|2022-01-05 08:10:30|799.7|797.7|799.47|797.47|799.7|797.7|799.47|797.47|0
1641370250000|2022-01-05 08:10:50|799.35|797.35|799.47|797.47|799.47|797.47|799.24|797.24|0
1641370260000|2022-01-05 08:11:00|799.24|797.24|799.58|797.58|799.58|797.58|799.24|797.24|0
1641370270000|2022-01-05 08:11:10|799.47|797.47|799.94|797.94|800.17|798.17|799.47|797.47|0
1641370280000|2022-01-05 08:11:20|800.17|798.17|800.17|798.17|800.4|798.4|800.17|798.17|0
1641370290000|2022-01-05 08:11:30|800.05|798.05|799.7|797.7|800.05|798.05|799.7|797.7|0
1641370300000|2022-01-05 08:11:40|799.24|797.24|799.47|797.47|799.47|797.47|799.24|797.24|0
1641370310000|2022-01-05 08:11:50|799.24|797.24|798.78|796.78|799.24|797.24|798.78|796.78|0
1641370320000|2022-01-05 08:12:00|799.01|797.01|799.24|797.24|799.24|797.24|799.01|797.01|0
1641370330000|2022-01-05 08:12:10|799.7|797.7|799.94|797.94|799.94|797.94|799.58|797.58|0
1641370340000|2022-01-05 08:12:20|799.81|797.81|800.17|798.17|800.17|798.17|799.7|797.7|0
1641370350000|2022-01-05 08:12:30|799.94|797.94|800.17|798.17|800.17|798.17|799.94|797.94|0
1641370360000|2022-01-05 08:12:40|800.63|798.63|800.17|798.17|800.63|798.63|800.17|798.17|0
1641370370000|2022-01-05 08:12:50|800.4|798.4|800.86|798.86|800.86|798.86|800.4|798.4|0
1641370380000|2022-01-05 08:13:00|800.63|798.63|800.63|798.63|800.86|798.86|800.63|798.63|0
1641370390000|2022-01-05 08:13:10|800.74|798.74|800.63|798.63|800.74|798.74|800.63|798.63|0
1641370400000|2022-01-05 08:13:20|800.4|798.4|800.51|798.51|800.51|798.51|800.4|798.4|0
1641370410000|2022-01-05 08:13:30|800.4|798.4|800.86|798.86|800.86|798.86|800.4|798.4|0
1641370420000|2022-01-05 08:13:40|801.09|799.09|801.09|799.09|801.09|799.09|801.09|799.09|0
1641370430000|2022-01-05 08:13:50|801.21|799.21|800.86|798.86|801.33|799.33|800.86|798.86|0
1641370440000|2022-01-05 08:14:00|801.09|799.09|801.56|799.56|801.56|799.56|801.09|799.09|0
1641370450000|2022-01-05 08:14:10|801.79|799.79|802.25|800.25|802.25|800.25|801.79|799.79|0
1641370460000|2022-01-05 08:14:20|802.02|800.02|801.9|799.9|802.02|800.02|801.9|799.9|0
1641370470000|2022-01-05 08:14:30|801.56|799.56|801.33|799.33|801.79|799.79|801.33|799.33|0
1641370480000|2022-01-05 08:14:40|801.2|799.2|801.33|799.33|801.33|799.33|801.2|799.2|0
1641370490000|2022-01-05 08:14:50|801.09|799.09|801.09|799.09|801.09|799.09|801.09|799.09|0
1641370500000|2022-01-05 08:15:00|801.79|799.79|801.56|799.56|801.79|799.79|801.33|799.33|0
1641370510000|2022-01-05 08:15:10|801.67|799.67|801.79|799.79|801.79|799.79|801.67|799.67|0
1641370520000|2022-01-05 08:15:20|801.9|799.9|801.67|799.67|802.02|800.02|801.44|799.44|0
1641370530000|2022-01-05 08:15:30|801.79|799.79|801.56|799.56|801.79|799.79|801.56|799.56|0
1641370540000|2022-01-05 08:15:40|801.79|799.79|801.67|799.67|801.79|799.79|801.56|799.56|0
1641370550000|2022-01-05 08:15:50|801.79|799.79|802.02|800.02|802.25|800.25|801.79|799.79|0
1641370560000|2022-01-05 08:16:00|802.25|800.25|802.36|800.36|802.48|800.48|802.25|800.25|0
1641370570000|2022-01-05 08:16:10|802.48|800.48|802.48|800.48|802.48|800.48|802.48|800.48|0
1641370580000|2022-01-05 08:16:20|801.79|799.79|802.02|800.02|802.02|800.02|801.79|799.79|0
1641370590000|2022-01-05 08:16:30|802.13|800.13|802.25|800.25|802.48|800.48|802.13|800.13|0
1641370600000|2022-01-05 08:16:40|802.36|800.36|802.13|800.13|802.36|800.36|802.02|800.02|0
1641370610000|2022-01-05 08:16:50|802.02|800.02|801.79|799.79|802.02|800.02|801.79|799.79|0
1641370620000|2022-01-05 08:17:00|801.44|799.44|801.56|799.56|801.56|799.56|801.44|799.44|0
1641370630000|2022-01-05 08:17:10|801.67|799.67|801.9|799.9|801.9|799.9|801.67|799.67|0
1641370640000|2022-01-05 08:17:20|801.79|799.79|801.56|799.56|801.79|799.79|801.56|799.56|0
1641370650000|2022-01-05 08:17:30|801.32|799.32|801.09|799.09|801.56|799.56|801.09|799.09|0
1641370670000|2022-01-05 08:17:50|801.2|799.2|801.09|799.09|801.2|799.2|801.09|799.09|0
1641370680000|2022-01-05 08:18:00|801.2|799.2|801.09|799.09|801.32|799.32|801.09|799.09|0
1641370690000|2022-01-05 08:18:10|801.32|799.32|800.86|798.86|801.32|799.32|800.86|798.86|0
1641370700000|2022-01-05 08:18:20|800.51|798.51|800.63|798.63|800.86|798.86|800.51|798.51|0
1641370710000|2022-01-05 08:18:30|800.86|798.86|800.63|798.63|800.86|798.86|800.63|798.63|0
1641370720000|2022-01-05 08:18:40|800.4|798.4|800.4|798.4|800.4|798.4|800.4|798.4|0
1641370730000|2022-01-05 08:18:50|800.63|798.63|800.97|798.97|800.97|798.97|800.63|798.63|0
1641370740000|2022-01-05 08:19:00|800.63|798.63|801.09|799.09|801.09|799.09|800.63|798.63|0
1641370750000|2022-01-05 08:19:10|800.97|798.97|800.97|798.97|800.97|798.97|800.97|798.97|0
1641370760000|2022-01-05 08:19:20|800.63|798.63|800.86|798.86|800.86|798.86|800.63|798.63|0
1641370770000|2022-01-05 08:19:30|800.63|798.63|800.63|798.63|800.86|798.86|800.63|798.63|0
1641370780000|2022-01-05 08:19:40|800.86|798.86|800.63|798.63|800.86|798.86|800.63|798.63|0
1641370790000|2022-01-05 08:19:50|800.74|798.74|800.63|798.63|800.86|798.86|800.63|798.63|0
1641370800000|2022-01-05 08:20:00|800.4|798.4|800.4|798.4|800.4|798.4|800.4|798.4|0
1641370810000|2022-01-05 08:20:10|800.16|798.16|799.93|797.93|800.16|798.16|799.93|797.93|0
1641370830000|2022-01-05 08:20:30|799.7|797.7|799.35|797.35|799.7|797.7|799.35|797.35|0
1641370840000|2022-01-05 08:20:40|799.47|797.47|799.58|797.58|799.7|797.7|799.47|797.47|0
1641370850000|2022-01-05 08:20:50|799.47|797.47|799.93|797.93|799.93|797.93|799.47|797.47|0
1641370860000|2022-01-05 08:21:00|799.47|797.47|799|797|799.47|797.47|799|797|0
1641370870000|2022-01-05 08:21:10|798.77|796.77|799.35|797.35|799.47|797.47|798.77|796.77|0
1641370880000|2022-01-05 08:21:20|799.47|797.47|799.47|797.47|799.47|797.47|799.35|797.35|0
1641370890000|2022-01-05 08:21:30|799.24|797.24|798.77|796.77|799.24|797.24|798.77|796.77|0
1641370900000|2022-01-05 08:21:40|799|797|798.77|796.77|799|797|798.77|796.77|0
1641370910000|2022-01-05 08:21:50|798.88|796.88|798.88|796.88|799|797|798.88|796.88|0
1641370920000|2022-01-05 08:22:00|799.24|797.24|799|797|799.24|797.24|799|797|0
1641370930000|2022-01-05 08:22:10|798.88|796.88|798.65|796.65|798.88|796.88|798.65|796.65|0
1641370940000|2022-01-05 08:22:20|798.54|796.54|798.54|796.54|798.54|796.54|798.31|796.31|0
1641370950000|2022-01-05 08:22:30|798.08|796.08|798.77|796.77|798.77|796.77|798.08|796.08|0
1641370960000|2022-01-05 08:22:40|799|797|799|797|799|797|799|797|0
1641370970000|2022-01-05 08:22:50|799.24|797.24|799.24|797.24|799.24|797.24|799.24|797.24|0
1641370980000|2022-01-05 08:23:00|799.47|797.47|799.93|797.93|799.93|797.93|799.47|797.47|0
1641370990000|2022-01-05 08:23:10|800.16|798.16|799.93|797.93|800.16|798.16|799.93|797.93|0
1641371000000|2022-01-05 08:23:20|800.16|798.16|800.16|798.16|800.16|798.16|799.93|797.93|0
1641371010000|2022-01-05 08:23:30|800.39|798.39|800.63|798.63|800.63|798.63|800.39|798.39|0
1641371020000|2022-01-05 08:23:40|800.86|798.86|800.86|798.86|800.86|798.86|800.86|798.86|0
1641371030000|2022-01-05 08:23:50|800.74|798.74|800.63|798.63|800.74|798.74|800.63|798.63|0
1641371040000|2022-01-05 08:24:00|800.86|798.86|800.51|798.51|800.86|798.86|800.51|798.51|0
1641371050000|2022-01-05 08:24:10|800.39|798.39|800.39|798.39|800.39|798.39|800.39|798.39|0
1641371060000|2022-01-05 08:24:20|800.86|798.86|800.86|798.86|800.86|798.86|800.86|798.86|0
1641371070000|2022-01-05 08:24:30|800.63|798.63|800.63|798.63|800.63|798.63|800.63|798.63|0
1641371080000|2022-01-05 08:24:40|800.74|798.74|801.09|799.09|801.09|799.09|800.63|798.63|0
1641371090000|2022-01-05 08:24:50|801.32|799.32|801.32|799.32|801.32|799.32|801.09|799.09|0
1641371100000|2022-01-05 08:25:00|801.55|799.55|801.78|799.78|801.78|799.78|801.55|799.55|0
1641371110000|2022-01-05 08:25:10|801.66|799.66|801.55|799.55|801.78|799.78|801.55|799.55|0
1641371120000|2022-01-05 08:25:20|801.9|799.9|801.78|799.78|802.25|800.25|801.78|799.78|0
1641371130000|2022-01-05 08:25:30|802.02|800.02|801.55|799.55|802.02|800.02|801.55|799.55|0
1641371140000|2022-01-05 08:25:40|802.02|800.02|801.78|799.78|802.25|800.25|801.78|799.78|0
1641371150000|2022-01-05 08:25:50|802.02|800.02|802.02|800.02|802.02|800.02|801.9|799.9|0
1641371160000|2022-01-05 08:26:00|801.78|799.78|802.02|800.02|802.25|800.25|801.78|799.78|0
1641371170000|2022-01-05 08:26:10|802.25|800.25|802.25|800.25|802.25|800.25|802.25|800.25|0
1641371180000|2022-01-05 08:26:20|802.13|800.13|801.9|799.9|802.13|800.13|801.9|799.9|0
1641371190000|2022-01-05 08:26:30|802.02|800.02|801.9|799.9|802.02|800.02|801.9|799.9|0
1641371200000|2022-01-05 08:26:40|801.55|799.55|801.2|799.2|801.55|799.55|801.09|799.09|0
1641371210000|2022-01-05 08:26:50|801.09|799.09|801.32|799.32|801.43|799.43|801.09|799.09|0
1641371220000|2022-01-05 08:27:00|801.78|799.78|801.43|799.43|801.78|799.78|801.43|799.43|0
1641371230000|2022-01-05 08:27:10|801.32|799.32|801.32|799.32|801.32|799.32|801.32|799.32|0
1641371240000|2022-01-05 08:27:20|801.55|799.55|801.32|799.32|801.78|799.78|801.32|799.32|0
1641371250000|2022-01-05 08:27:30|801.09|799.09|800.62|798.62|801.09|799.09|800.62|798.62|0
1641371260000|2022-01-05 08:27:40|800.74|798.74|800.86|798.86|800.86|798.86|800.74|798.74|0
1641371270000|2022-01-05 08:27:50|800.74|798.74|800.62|798.62|800.74|798.74|800.62|798.62|0
1641371280000|2022-01-05 08:28:00|800.74|798.74|800.5|798.5|800.74|798.74|800.5|798.5|0
1641371290000|2022-01-05 08:28:10|800.39|798.39|800.62|798.62|800.62|798.62|800.39|798.39|0
1641371300000|2022-01-05 08:28:20|800.86|798.86|800.86|798.86|800.86|798.86|800.86|798.86|0
1641371310000|2022-01-05 08:28:30|801.09|799.09|800.74|798.74|801.09|799.09|800.74|798.74|0
1641371320000|2022-01-05 08:28:40|800.62|798.62|800.62|798.62|800.86|798.86|800.62|798.62|0
1641371330000|2022-01-05 08:28:50|800.39|798.39|800.62|798.62|800.62|798.62|800.39|798.39|0
1641371340000|2022-01-05 08:29:00|800.86|798.86|800.86|798.86|800.86|798.86|800.62|798.62|0
1641371350000|2022-01-05 08:29:10|800.74|798.74|800.62|798.62|800.86|798.86|800.62|798.62|0
1641371360000|2022-01-05 08:29:20|801.09|799.09|801.09|799.09|801.09|799.09|800.86|798.86|0
1641371370000|2022-01-05 08:29:30|800.97|798.97|800.86|798.86|801.09|799.09|800.86|798.86|0
1641371380000|2022-01-05 08:29:40|800.97|798.97|800.97|798.97|800.97|798.97|800.97|798.97|0
1641371390000|2022-01-05 08:29:50|800.86|798.86|800.62|798.62|800.86|798.86|800.62|798.62|0
1641371400000|2022-01-05 08:30:00|801.09|799.09|800.86|798.86|801.09|799.09|800.86|798.86|0
1641371410000|2022-01-05 08:30:10|801.09|799.09|800.97|798.97|801.09|799.09|800.97|798.97|0
1641371420000|2022-01-05 08:30:20|800.86|798.86|801.09|799.09|801.09|799.09|800.86|798.86|0
1641371430000|2022-01-05 08:30:30|801.55|799.55|801.55|799.55|801.55|799.55|801.55|799.55|0
1641371440000|2022-01-05 08:30:40|801.78|799.78|801.66|799.66|801.78|799.78|801.66|799.66|0
1641371450000|2022-01-05 08:30:50|801.55|799.55|801.78|799.78|801.78|799.78|801.55|799.55|0
1641371460000|2022-01-05 08:31:00|802.01|800.01|802.01|800.01|802.01|800.01|802.01|800.01|0
1641371470000|2022-01-05 08:31:10|801.78|799.78|802.25|800.25|802.25|800.25|801.78|799.78|0
1641371480000|2022-01-05 08:31:20|802.36|800.36|802.36|800.36|802.48|800.48|802.36|800.36|0
1641371490000|2022-01-05 08:31:30|802.48|800.48|801.55|799.55|802.48|800.48|801.55|799.55|0
1641371510000|2022-01-05 08:31:50|801.32|799.32|801.55|799.55|801.55|799.55|801.32|799.32|0
1641371520000|2022-01-05 08:32:00|801.78|799.78|801.78|799.78|801.78|799.78|801.78|799.78|0
1641371530000|2022-01-05 08:32:10|801.66|799.66|801.55|799.55|801.66|799.66|801.55|799.55|0
1641371540000|2022-01-05 08:32:20|801.32|799.32|801.09|799.09|801.32|799.32|801.09|799.09|0
1641371550000|2022-01-05 08:32:30|801.32|799.32|801.32|799.32|801.32|799.32|801.32|799.32|0
1641371560000|2022-01-05 08:32:40|801.55|799.55|801.55|799.55|801.55|799.55|801.32|799.32|0
1641371570000|2022-01-05 08:32:50|801.66|799.66|801.66|799.66|801.78|799.78|801.66|799.66|0
1641371580000|2022-01-05 08:33:00|801.78|799.78|800.85|798.85|801.78|799.78|800.85|798.85|0
1641371590000|2022-01-05 08:33:10|800.62|798.62|800.39|798.39|800.62|798.62|800.39|798.39|0
1641371600000|2022-01-05 08:33:20|800.16|798.16|799.93|797.93|800.16|798.16|799.93|797.93|0
1641371610000|2022-01-05 08:33:30|800.16|798.16|800.16|798.16|800.39|798.39|800.16|798.16|0
1641371620000|2022-01-05 08:33:40|799.93|797.93|799.93|797.93|799.93|797.93|799.93|797.93|0
1641371630000|2022-01-05 08:33:50|799.81|797.81|799.93|797.93|799.93|797.93|799.81|797.81|0
1641371640000|2022-01-05 08:34:00|800.04|798.04|800.04|798.04|800.16|798.16|800.04|798.04|0
1641371650000|2022-01-05 08:34:10|800.16|798.16|799.93|797.93|800.16|798.16|799.93|797.93|0
1641371660000|2022-01-05 08:34:20|799.81|797.81|799.93|797.93|799.93|797.93|799.81|797.81|0
1641371670000|2022-01-05 08:34:30|799.81|797.81|799.93|797.93|799.93|797.93|799.81|797.81|0
1641371680000|2022-01-05 08:34:40|799.81|797.81|799.57|797.57|799.81|797.81|799.57|797.57|0
1641371690000|2022-01-05 08:34:50|799.69|797.69|799.46|797.46|799.69|797.69|799.46|797.46|0
1641371700000|2022-01-05 08:35:00|799.34|797.34|799.34|797.34|799.34|797.34|799.34|797.34|0
1641371710000|2022-01-05 08:35:10|799|797|799.46|797.46|799.46|797.46|799|797|0
1641371720000|2022-01-05 08:35:20|799.69|797.69|799.69|797.69|799.69|797.69|799.46|797.46|0
1641371730000|2022-01-05 08:35:30|799.93|797.93|799.81|797.81|799.93|797.93|799.69|797.69|0
1641371740000|2022-01-05 08:35:40|799.93|797.93|799.81|797.81|799.93|797.93|799.81|797.81|0
1641371750000|2022-01-05 08:35:50|799.69|797.69|799.69|797.69|799.93|797.93|799.69|797.69|0
1641371760000|2022-01-05 08:36:00|799.57|797.57|799.46|797.46|799.57|797.57|799.46|797.46|0
1641371770000|2022-01-05 08:36:10|799.34|797.34|799.46|797.46|799.46|797.46|799.34|797.34|0
1641371780000|2022-01-05 08:36:20|799.23|797.23|799.11|797.11|799.23|797.23|799.11|797.11|0
1641371790000|2022-01-05 08:36:30|799.23|797.23|799|797|799.23|797.23|799|797|0
1641371800000|2022-01-05 08:36:40|798.77|796.77|798.65|796.65|798.77|796.77|798.65|796.65|0
1641371810000|2022-01-05 08:36:50|798.53|796.53|798.3|796.3|798.53|796.53|798.3|796.3|0
1641371820000|2022-01-05 08:37:00|798.53|796.53|798.65|796.65|798.65|796.65|798.53|796.53|0
1641371830000|2022-01-05 08:37:10|798.53|796.53|798.77|796.77|798.77|796.77|798.53|796.53|0
1641371840000|2022-01-05 08:37:20|799|797|799.23|797.23|799.34|797.34|799|797|0
1641371850000|2022-01-05 08:37:30|799|797|799|797|799|797|799|797|0
1641371860000|2022-01-05 08:37:40|798.53|796.53|798.77|796.77|798.77|796.77|798.53|796.53|0
1641371870000|2022-01-05 08:37:50|798.53|796.53|798.77|796.77|798.77|796.77|798.53|796.53|0
1641371880000|2022-01-05 08:38:00|799|797|799|797|799.23|797.23|799|797|0
1641371890000|2022-01-05 08:38:10|799.34|797.34|799.57|797.57|799.57|797.57|799.34|797.34|0
1641371900000|2022-01-05 08:38:20|799.69|797.69|799.92|797.92|799.92|797.92|799.69|797.69|0
1641371910000|2022-01-05 08:38:30|800.16|798.16|800.16|798.16|800.16|798.16|800.16|798.16|0
1641371920000|2022-01-05 08:38:40|800.04|798.04|799.69|797.69|800.04|798.04|799.69|797.69|0
1641371930000|2022-01-05 08:38:50|799.46|797.46|799.57|797.57|799.69|797.69|799.46|797.46|0
1641371940000|2022-01-05 08:39:00|799.69|797.69|799.8|797.8|799.92|797.92|799.69|797.69|0
1641371950000|2022-01-05 08:39:10|799.69|797.69|800.16|798.16|800.16|798.16|799.69|797.69|0
1641371960000|2022-01-05 08:39:20|799.92|797.92|799.92|797.92|799.92|797.92|799.92|797.92|0
1641371970000|2022-01-05 08:39:30|800.16|798.16|799.92|797.92|800.16|798.16|799.92|797.92|0
1641371980000|2022-01-05 08:39:40|800.04|798.04|799.92|797.92|800.04|798.04|799.92|797.92|0
1641371990000|2022-01-05 08:39:50|800.04|798.04|800.27|798.27|800.27|798.27|800.04|798.04|0
1641372000000|2022-01-05 08:40:00|800.16|798.16|800.16|798.16|800.39|798.39|800.16|798.16|0
1641372010000|2022-01-05 08:40:10|800.27|798.27|800.5|798.5|800.62|798.62|800.27|798.27|0
1641372020000|2022-01-05 08:40:20|800.62|798.62|800.85|798.85|800.85|798.85|800.62|798.62|0
1641372030000|2022-01-05 08:40:30|801.08|799.08|801.08|799.08|801.08|799.08|800.85|798.85|0
1641372040000|2022-01-05 08:40:40|801.19|799.19|801.78|799.78|801.78|799.78|801.19|799.19|0
1641372050000|2022-01-05 08:40:50|801.66|799.66|801.55|799.55|801.66|799.66|801.55|799.55|0
1641372060000|2022-01-05 08:41:00|801.19|799.19|801.55|799.55|801.55|799.55|801.19|799.19|0
1641372090000|2022-01-05 08:41:30|801.08|799.08|800.39|798.39|801.08|799.08|800.39|798.39|0
1641372100000|2022-01-05 08:41:40|800.27|798.27|800.15|798.15|800.27|798.27|800.15|798.15|0
1641372110000|2022-01-05 08:41:50|800.39|798.39|800.15|798.15|800.39|798.39|800.15|798.15|0
1641372120000|2022-01-05 08:42:00|800.39|798.39|800.39|798.39|800.39|798.39|800.27|798.27|0
1641372130000|2022-01-05 08:42:10|800.62|798.62|800.39|798.39|800.62|798.62|800.39|798.39|0
1641372140000|2022-01-05 08:42:20|800.15|798.15|800.15|798.15|800.15|798.15|800.15|798.15|0
1641372150000|2022-01-05 08:42:30|800.39|798.39|800.39|798.39|800.39|798.39|800.27|798.27|0
1641372160000|2022-01-05 08:42:40|800.15|798.15|799.92|797.92|800.15|798.15|799.92|797.92|0
1641372180000|2022-01-05 08:43:00|800.15|798.15|800.15|798.15|800.39|798.39|800.15|798.15|0
1641372190000|2022-01-05 08:43:10|800.27|798.27|800.03|798.03|800.27|798.27|800.03|798.03|0
1641372200000|2022-01-05 08:43:20|800.15|798.15|800.39|798.39|800.39|798.39|800.15|798.15|0
1641372210000|2022-01-05 08:43:30|800.15|798.15|800.15|798.15|800.27|798.27|800.15|798.15|0
1641372220000|2022-01-05 08:43:40|800.27|798.27|800.39|798.39|800.39|798.39|800.27|798.27|0
1641372230000|2022-01-05 08:43:50|800.15|798.15|800.39|798.39|800.39|798.39|800.15|798.15|0
1641372240000|2022-01-05 08:44:00|800.62|798.62|800.62|798.62|800.85|798.85|800.62|798.62|0
1641372250000|2022-01-05 08:44:10|800.5|798.5|800.73|798.73|800.73|798.73|800.5|798.5|0
1641372260000|2022-01-05 08:44:20|800.62|798.62|800.85|798.85|800.85|798.85|800.5|798.5|0
1641372270000|2022-01-05 08:44:30|800.62|798.62|800.39|798.39|800.62|798.62|800.39|798.39|0
1641372290000|2022-01-05 08:44:50|800.15|798.15|800.15|798.15|800.15|798.15|800.03|798.03|0
1641372300000|2022-01-05 08:45:00|800.39|798.39|800.62|798.62|800.85|798.85|800.39|798.39|0
1641372310000|2022-01-05 08:45:10|800.85|798.85|800.15|798.15|800.85|798.85|800.15|798.15|0
1641372320000|2022-01-05 08:45:20|800.03|798.03|800.5|798.5|800.5|798.5|800.03|798.03|0
1641372330000|2022-01-05 08:45:30|800.39|798.39|800.39|798.39|800.39|798.39|800.39|798.39|0
1641372340000|2022-01-05 08:45:40|799.92|797.92|800.03|798.03|800.03|798.03|799.92|797.92|0
1641372350000|2022-01-05 08:45:50|799.92|797.92|800.03|798.03|800.03|798.03|799.92|797.92|0
1641372370000|2022-01-05 08:46:10|799.92|797.92|800.39|798.39|800.39|798.39|799.92|797.92|0
1641372380000|2022-01-05 08:46:20|800.15|798.15|800.15|798.15|800.15|798.15|800.15|798.15|0
1641372390000|2022-01-05 08:46:30|799.92|797.92|799.92|797.92|799.92|797.92|799.92|797.92|0
1641372400000|2022-01-05 08:46:40|800.03|798.03|799.8|797.8|800.03|798.03|799.8|797.8|0
1641372410000|2022-01-05 08:46:50|799.92|797.92|800.15|798.15|800.15|798.15|799.92|797.92|0
1641372420000|2022-01-05 08:47:00|800.38|798.38|800.5|798.5|800.5|798.5|800.38|798.38|0
1641372430000|2022-01-05 08:47:10|800.38|798.38|799.69|797.69|800.38|798.38|799.69|797.69|0
1641372440000|2022-01-05 08:47:20|799.8|797.8|799.92|797.92|799.92|797.92|799.8|797.8|0
1641372450000|2022-01-05 08:47:30|799.69|797.69|799.46|797.46|799.69|797.69|799.46|797.46|0
1641372460000|2022-01-05 08:47:40|799.57|797.57|799.46|797.46|799.69|797.69|799.46|797.46|0
1641372470000|2022-01-05 08:47:50|799.69|797.69|799.69|797.69|799.69|797.69|799.69|797.69|0
1641372480000|2022-01-05 08:48:00|799.8|797.8|799.69|797.69|799.8|797.8|799.69|797.69|0
1641372490000|2022-01-05 08:48:10|799.46|797.46|799.46|797.46|799.46|797.46|799.46|797.46|0
1641372500000|2022-01-05 08:48:20|799.23|797.23|799.1|797.1|799.23|797.23|799.1|797.1|0
1641372510000|2022-01-05 08:48:30|798.99|796.99|799.1|797.1|799.1|797.1|798.99|796.99|0
1641372520000|2022-01-05 08:48:40|798.99|796.99|799.22|797.22|799.22|797.22|798.99|796.99|0
1641372530000|2022-01-05 08:48:50|799.1|797.1|799.22|797.22|799.22|797.22|799.1|797.1|0
1641372540000|2022-01-05 08:49:00|798.99|796.99|798.99|796.99|798.99|796.99|798.99|796.99|0
1641372550000|2022-01-05 08:49:10|798.76|796.76|798.76|796.76|798.76|796.76|798.76|796.76|0
1641372560000|2022-01-05 08:49:20|798.53|796.53|798.53|796.53|798.53|796.53|798.53|796.53|0
1641372570000|2022-01-05 08:49:30|798.76|796.76|798.64|796.64|798.76|796.76|798.64|796.64|0
1641372580000|2022-01-05 08:49:40|798.53|796.53|798.53|796.53|798.53|796.53|798.53|796.53|0
1641372590000|2022-01-05 08:49:50|798.3|796.3|798.3|796.3|798.3|796.3|798.3|796.3|0
1641372600000|2022-01-05 08:50:00|798.53|796.53|798.53|796.53|798.53|796.53|798.53|796.53|0
1641372610000|2022-01-05 08:50:10|798.64|796.64|798.3|796.3|798.64|796.64|798.3|796.3|0
1641372620000|2022-01-05 08:50:20|798.18|796.18|798.07|796.07|798.18|796.18|798.07|796.07|0
1641372640000|2022-01-05 08:50:40|798.3|796.3|798.3|796.3|798.3|796.3|798.3|796.3|0
1641372660000|2022-01-05 08:51:00|798.07|796.07|798.18|796.18|798.18|796.18|798.07|796.07|0
1641372670000|2022-01-05 08:51:10|798.07|796.07|798.3|796.3|798.3|796.3|798.07|796.07|0
1641372680000|2022-01-05 08:51:20|798.76|796.76|798.76|796.76|798.76|796.76|798.76|796.76|0
1641372690000|2022-01-05 08:51:30|798.99|796.99|798.99|796.99|798.99|796.99|798.99|796.99|0
1641372700000|2022-01-05 08:51:40|798.87|796.87|798.99|796.99|798.99|796.99|798.87|796.87|0
1641372710000|2022-01-05 08:51:50|799.1|797.1|798.99|796.99|799.1|797.1|798.99|796.99|0
1641372720000|2022-01-05 08:52:00|798.64|796.64|798.99|796.99|798.99|796.99|798.64|796.64|0
1641372730000|2022-01-05 08:52:10|798.87|796.87|798.76|796.76|798.87|796.87|798.76|796.76|0
1641372740000|2022-01-05 08:52:20|798.64|796.64|798.53|796.53|798.76|796.76|798.53|796.53|0
1641372760000|2022-01-05 08:52:40|798.76|796.76|798.76|796.76|798.76|796.76|798.76|796.76|0
1641372770000|2022-01-05 08:52:50|798.99|796.99|798.99|796.99|798.99|796.99|798.99|796.99|0
1641372780000|2022-01-05 08:53:00|798.76|796.76|798.99|796.99|798.99|796.99|798.76|796.76|0
1641372790000|2022-01-05 08:53:10|798.87|796.87|798.99|796.99|799.22|797.22|798.87|796.87|0
1641372800000|2022-01-05 08:53:20|798.87|796.87|798.87|796.87|798.87|796.87|798.87|796.87|0
1641372810000|2022-01-05 08:53:30|798.99|796.99|798.99|796.99|798.99|796.99|798.99|796.99|0
1641372820000|2022-01-05 08:53:40|798.87|796.87|798.99|796.99|798.99|796.99|798.87|796.87|0
1641372830000|2022-01-05 08:53:50|798.76|796.76|798.87|796.87|798.87|796.87|798.76|796.76|0
1641372840000|2022-01-05 08:54:00|798.76|796.76|798.76|796.76|798.76|796.76|798.76|796.76|0
1641372850000|2022-01-05 08:54:10|798.99|796.99|798.87|796.87|798.99|796.99|798.87|796.87|0
1641372860000|2022-01-05 08:54:20|798.76|796.76|798.87|796.87|798.87|796.87|798.76|796.76|0
1641372870000|2022-01-05 08:54:30|798.76|796.76|798.76|796.76|798.87|796.87|798.76|796.76|0
1641372880000|2022-01-05 08:54:40|798.53|796.53|798.53|796.53|798.53|796.53|798.53|796.53|0
1641372920000|2022-01-05 08:55:20|798.3|796.3|798.3|796.3|798.3|796.3|798.3|796.3|0
1641372930000|2022-01-05 08:55:30|798.64|796.64|798.53|796.53|798.64|796.64|798.53|796.53|0
1641372940000|2022-01-05 08:55:40|798.3|796.3|798.06|796.06|798.3|796.3|797.83|795.83|0
1641372960000|2022-01-05 08:56:00|798.29|796.29|798.76|796.76|798.76|796.76|798.29|796.29|0
1641372970000|2022-01-05 08:56:10|798.64|796.64|798.87|796.87|798.87|796.87|798.64|796.64|0
1641372980000|2022-01-05 08:56:20|798.99|796.99|798.53|796.53|798.99|796.99|798.53|796.53|0
1641372990000|2022-01-05 08:56:30|798.41|796.41|798.53|796.53|798.53|796.53|798.41|796.41|0
1641373000000|2022-01-05 08:56:40|798.76|796.76|798.76|796.76|798.76|796.76|798.76|796.76|0
1641373010000|2022-01-05 08:56:50|798.99|796.99|798.99|796.99|798.99|796.99|798.99|796.99|0
1641373020000|2022-01-05 08:57:00|799.1|797.1|799.22|797.22|799.33|797.33|799.1|797.1|0
1641373030000|2022-01-05 08:57:10|799.45|797.45|799.45|797.45|799.45|797.45|799.45|797.45|0
1641373040000|2022-01-05 08:57:20|799.69|797.69|799.68|797.68|799.69|797.69|799.45|797.45|0
1641373050000|2022-01-05 08:57:30|799.45|797.45|799.45|797.45|799.45|797.45|799.45|797.45|0
1641373060000|2022-01-05 08:57:40|799.68|797.68|799.45|797.45|799.68|797.68|799.45|797.45|0
1641373070000|2022-01-05 08:57:50|799.22|797.22|799.22|797.22|799.33|797.33|799.22|797.22|0
1641373080000|2022-01-05 08:58:00|799.33|797.33|799.45|797.45|799.45|797.45|799.33|797.33|0
1641373100000|2022-01-05 08:58:20|799.56|797.56|799.56|797.56|799.56|797.56|799.56|797.56|0
1641373110000|2022-01-05 08:58:30|799.45|797.45|799.92|797.92|799.92|797.92|799.45|797.45|0
1641373120000|2022-01-05 08:58:40|800.15|798.15|799.68|797.68|800.15|798.15|799.68|797.68|0
1641373130000|2022-01-05 08:58:50|799.92|797.92|799.92|797.92|799.92|797.92|799.92|797.92|0
1641373140000|2022-01-05 08:59:00|800.15|798.15|800.15|798.15|800.15|798.15|800.15|798.15|0
1641373150000|2022-01-05 08:59:10|800.03|798.03|799.92|797.92|800.03|798.03|799.92|797.92|0
1641373160000|2022-01-05 08:59:20|800.15|798.15|800.15|798.15|800.15|798.15|800.03|798.03|0
1641373170000|2022-01-05 08:59:30|799.92|797.92|799.68|797.68|799.92|797.92|799.68|797.68|0
1641373180000|2022-01-05 08:59:40|799.8|797.8|799.8|797.8|799.8|797.8|799.8|797.8|0
1641373190000|2022-01-05 08:59:50|799.92|797.92|799.68|797.68|799.92|797.92|799.68|797.68|0
1641373200000|2022-01-05 09:00:00|799.92|797.92|800.38|798.38|800.38|798.38|799.92|797.92|0
1641373210000|2022-01-05 09:00:10|800.61|798.61|800.61|798.61|800.61|798.61|800.61|798.61|0
1641373220000|2022-01-05 09:00:20|801.07|799.07|801.07|799.07|801.07|799.07|801.07|799.07|0
1641373230000|2022-01-05 09:00:30|801.31|799.31|801.31|799.31|801.54|799.54|801.31|799.31|0
1641373240000|2022-01-05 09:00:40|801.54|799.54|801.31|799.31|801.54|799.54|801.31|799.31|0
1641373250000|2022-01-05 09:00:50|801.54|799.54|801.31|799.31|801.54|799.54|801.31|799.31|0
1641373260000|2022-01-05 09:01:00|801.07|799.07|800.61|798.61|801.07|799.07|800.61|798.61|0
1641373270000|2022-01-05 09:01:10|800.38|798.38|800.61|798.61|800.61|798.61|800.15|798.15|0
1641373280000|2022-01-05 09:01:20|800.38|798.38|800.15|798.15|800.38|798.38|800.15|798.15|0
1641373290000|2022-01-05 09:01:30|799.68|797.68|799.68|797.68|799.68|797.68|799.68|797.68|0
1641373300000|2022-01-05 09:01:40|799.45|797.45|799.33|797.33|799.45|797.45|799.22|797.22|0
1641373310000|2022-01-05 09:01:50|799.22|797.22|799.22|797.22|799.22|797.22|798.99|796.99|0
1641373320000|2022-01-05 09:02:00|799.1|797.1|798.99|796.99|799.1|797.1|798.99|796.99|0
1641373330000|2022-01-05 09:02:10|799.45|797.45|799.45|797.45|799.45|797.45|799.45|797.45|0
1641373340000|2022-01-05 09:02:20|799.33|797.33|799.22|797.22|799.33|797.33|799.22|797.22|0
1641373350000|2022-01-05 09:02:30|799.45|797.45|799.45|797.45|799.45|797.45|799.45|797.45|0
1641373370000|2022-01-05 09:02:50|799.33|797.33|799.45|797.45|799.45|797.45|799.33|797.33|0
1641373380000|2022-01-05 09:03:00|799.33|797.33|799.45|797.45|799.68|797.68|799.33|797.33|0
1641373390000|2022-01-05 09:03:10|799.68|797.68|799.68|797.68|799.68|797.68|799.56|797.56|0
1641373400000|2022-01-05 09:03:20|799.91|797.91|800.26|798.26|800.38|798.38|799.91|797.91|0
1641373410000|2022-01-05 09:03:30|800.15|798.15|800.26|798.26|800.38|798.38|800.15|798.15|0
1641373420000|2022-01-05 09:03:40|800.61|798.61|800.84|798.84|800.84|798.84|800.61|798.61|0
1641373430000|2022-01-05 09:03:50|800.72|798.72|800.84|798.84|800.84|798.84|800.72|798.72|0
1641373440000|2022-01-05 09:04:00|801.07|799.07|801.07|799.07|801.07|799.07|801.07|799.07|0
1641373450000|2022-01-05 09:04:10|801.31|799.31|801.07|799.07|801.31|799.31|801.07|799.07|0
1641373460000|2022-01-05 09:04:20|801.18|799.18|801.07|799.07|801.31|799.31|800.84|798.84|0
1641373470000|2022-01-05 09:04:30|800.84|798.84|800.26|798.26|800.84|798.84|800.26|798.26|0
1641373480000|2022-01-05 09:04:40|800.15|798.15|800.84|798.84|800.84|798.84|800.15|798.15|0
1641373490000|2022-01-05 09:04:50|800.72|798.72|800.61|798.61|800.72|798.72|800.61|798.61|0
1641373500000|2022-01-05 09:05:00|800.72|798.72|800.61|798.61|800.72|798.72|800.61|798.61|0
1641373510000|2022-01-05 09:05:10|800.84|798.84|800.84|798.84|800.84|798.84|800.84|798.84|0
1641373520000|2022-01-05 09:05:20|801.77|799.77|801.77|799.77|801.77|799.77|801.77|799.77|0
1641373530000|2022-01-05 09:05:30|802|800|802|800|802|800|801.77|799.77|0
1641373540000|2022-01-05 09:05:40|802.23|800.23|802|800|802.23|800.23|802|800|0
1641373550000|2022-01-05 09:05:50|802.23|800.23|802|800|802.23|800.23|802|800|0
1641373560000|2022-01-05 09:06:00|802.23|800.23|802.23|800.23|802.23|800.23|802|800|0
1641373570000|2022-01-05 09:06:10|802.46|800.46|802.46|800.46|802.93|800.93|802.46|800.46|0
1641373580000|2022-01-05 09:06:20|802.58|800.58|802.23|800.23|802.7|800.7|802.23|800.23|0
1641373590000|2022-01-05 09:06:30|802.46|800.46|802.46|800.46|802.46|800.46|802.46|800.46|0
1641373600000|2022-01-05 09:06:40|802.34|800.34|802|800|802.34|800.34|801.77|799.77|0
1641373610000|2022-01-05 09:06:50|801.88|799.88|802.23|800.23|802.23|800.23|801.88|799.88|0
1641373620000|2022-01-05 09:07:00|802.46|800.46|802.46|800.46|802.46|800.46|802.46|800.46|0
1641373630000|2022-01-05 09:07:10|802.23|800.23|802.34|800.34|802.34|800.34|802.23|800.23|0
1641373640000|2022-01-05 09:07:20|802.23|800.23|802.23|800.23|802.23|800.23|802.23|800.23|0
1641373650000|2022-01-05 09:07:30|802|800|802.11|800.11|802.11|800.11|802|800|0
1641373660000|2022-01-05 09:07:40|802.23|800.23|802.23|800.23|802.23|800.23|802.23|800.23|0
1641373670000|2022-01-05 09:07:50|802.46|800.46|802|800|802.46|800.46|802|800|0
1641373680000|2022-01-05 09:08:00|801.88|799.88|802|800|802.23|800.23|801.88|799.88|0
1641373700000|2022-01-05 09:08:20|801.77|799.77|801.77|799.77|801.77|799.77|801.54|799.54|0
1641373710000|2022-01-05 09:08:30|801.54|799.54|801.54|799.54|801.54|799.54|801.54|799.54|0
1641373740000|2022-01-05 09:09:00|801.3|799.3|801.07|799.07|801.3|799.3|801.07|799.07|0
1641373750000|2022-01-05 09:09:10|801.3|799.3|801.3|799.3|801.3|799.3|801.3|799.3|0
1641373760000|2022-01-05 09:09:20|801.54|799.54|801.65|799.65|801.77|799.77|801.54|799.54|0
1641373770000|2022-01-05 09:09:30|801.54|799.54|801.54|799.54|801.65|799.65|801.54|799.54|0
1641373780000|2022-01-05 09:09:40|801.65|799.65|801.77|799.77|801.88|799.88|801.54|799.54|0
1641373790000|2022-01-05 09:09:50|802|800|801.77|799.77|802|800|801.77|799.77|0
1641373800000|2022-01-05 09:10:00|802|800|801.77|799.77|802|800|801.77|799.77|0
1641373810000|2022-01-05 09:10:10|801.53|799.53|801.77|799.77|801.77|799.77|801.53|799.53|0
1641373820000|2022-01-05 09:10:20|801.88|799.88|802|800|802|800|801.88|799.88|0
1641373840000|2022-01-05 09:10:40|801.77|799.77|801.77|799.77|801.77|799.77|801.77|799.77|0
1641373850000|2022-01-05 09:10:50|802|800|802.11|800.11|802.11|800.11|802|800|0
1641373860000|2022-01-05 09:11:00|802|800|802|800|802.23|800.23|802|800|0
1641373870000|2022-01-05 09:11:10|801.77|799.77|801.77|799.77|801.77|799.77|801.77|799.77|0
1641373880000|2022-01-05 09:11:20|801.3|799.3|801.3|799.3|801.3|799.3|801.3|799.3|0
1641373890000|2022-01-05 09:11:30|801.53|799.53|801.53|799.53|801.53|799.53|801.53|799.53|0
1641373900000|2022-01-05 09:11:40|801.77|799.77|801.65|799.65|801.77|799.77|801.65|799.65|0
1641373910000|2022-01-05 09:11:50|801.77|799.77|801.3|799.3|801.77|799.77|801.3|799.3|0
1641373930000|2022-01-05 09:12:10|801.07|799.07|801.18|799.18|801.18|799.18|801.07|799.07|0
1641373940000|2022-01-05 09:12:20|801.07|799.07|801.53|799.53|801.53|799.53|801.07|799.07|0
1641373960000|2022-01-05 09:12:40|801.77|799.77|801.53|799.53|801.77|799.77|801.53|799.53|0
1641373970000|2022-01-05 09:12:50|801.3|799.3|801.3|799.3|801.3|799.3|801.3|799.3|0
1641373980000|2022-01-05 09:13:00|801.53|799.53|801.77|799.77|801.77|799.77|801.3|799.3|0
1641373990000|2022-01-05 09:13:10|802|800|802|800|802|800|801.88|799.88|0
1641374000000|2022-01-05 09:13:20|802.23|800.23|802.46|800.46|802.46|800.46|802.23|800.23|0
1641374010000|2022-01-05 09:13:30|802.69|800.69|802.93|800.93|803.16|801.16|802.69|800.69|0
1641374020000|2022-01-05 09:13:40|803.16|801.16|803.16|801.16|803.16|801.16|803.16|801.16|0
1641374030000|2022-01-05 09:13:50|803.39|801.39|803.39|801.39|803.39|801.39|803.39|801.39|0
1641374040000|2022-01-05 09:14:00|803.85|801.85|804.09|802.09|804.09|802.09|803.62|801.62|0
1641374050000|2022-01-05 09:14:10|804.32|802.32|804.32|802.32|804.32|802.32|804.32|802.32|0
1641374060000|2022-01-05 09:14:20|804.55|802.55|804.32|802.32|804.55|802.55|804.32|802.32|0
1641374080000|2022-01-05 09:14:40|804.55|802.55|804.32|802.32|804.55|802.55|804.32|802.32|0
1641374100000|2022-01-05 09:15:00|803.62|801.62|804.32|802.32|804.32|802.32|803.62|801.62|0
1641374110000|2022-01-05 09:15:10|804.2|802.2|804.32|802.32|804.32|802.32|804.2|802.2|0
1641374120000|2022-01-05 09:15:20|804.55|802.55|804.32|802.32|804.55|802.55|804.32|802.32|0
1641374130000|2022-01-05 09:15:30|804.55|802.55|804.55|802.55|804.55|802.55|804.43|802.43|0
1641374140000|2022-01-05 09:15:40|804.32|802.32|805.71|803.71|805.71|803.71|804.32|802.32|0
1641374150000|2022-01-05 09:15:50|805.94|803.94|806.41|804.41|806.41|804.41|805.94|803.94|0
1641374160000|2022-01-05 09:16:00|805.94|803.94|806.17|804.17|806.17|804.17|805.94|803.94|0
1641374170000|2022-01-05 09:16:10|806.41|804.41|806.64|804.64|806.64|804.64|806.41|804.41|0
1641374180000|2022-01-05 09:16:20|806.87|804.87|806.87|804.87|806.87|804.87|806.64|804.64|0
1641374190000|2022-01-05 09:16:30|806.64|804.64|806.64|804.64|806.64|804.64|806.64|804.64|0
1641374200000|2022-01-05 09:16:40|806.75|804.75|806.75|804.75|806.75|804.75|806.75|804.75|0
1641374210000|2022-01-05 09:16:50|806.64|804.64|806.17|804.17|806.64|804.64|806.17|804.17|0
1641374220000|2022-01-05 09:17:00|806.41|804.41|806.41|804.41|806.41|804.41|806.41|804.41|0
1641374230000|2022-01-05 09:17:10|806.28|804.28|806.17|804.17|806.52|804.52|806.17|804.17|0
1641374240000|2022-01-05 09:17:20|806.41|804.41|805.71|803.71|806.41|804.41|805.71|803.71|0
1641374250000|2022-01-05 09:17:30|805.94|803.94|805.94|803.94|805.94|803.94|805.94|803.94|0
1641374260000|2022-01-05 09:17:40|805.71|803.71|805.94|803.94|805.94|803.94|805.71|803.71|0
1641374270000|2022-01-05 09:17:50|805.71|803.71|805.01|803.01|805.71|803.71|805.01|803.01|0
1641374280000|2022-01-05 09:18:00|805.48|803.48|805.24|803.24|805.48|803.48|805.24|803.24|0
1641374290000|2022-01-05 09:18:10|804.78|802.78|805.01|803.01|805.01|803.01|804.78|802.78|0
1641374300000|2022-01-05 09:18:20|805.24|803.24|805.24|803.24|805.24|803.24|805.24|803.24|0
1641374310000|2022-01-05 09:18:30|805.36|803.36|805.24|803.24|805.36|803.36|805.24|803.24|0
1641374320000|2022-01-05 09:18:40|805.01|803.01|805.12|803.12|805.12|803.12|805.01|803.01|0
1641374330000|2022-01-05 09:18:50|805.24|803.24|805.01|803.01|805.24|803.24|805.01|803.01|0
1641374340000|2022-01-05 09:19:00|804.78|802.78|804.78|802.78|804.78|802.78|804.78|802.78|0
1641374350000|2022-01-05 09:19:10|805.12|803.12|805.24|803.24|805.24|803.24|805.12|803.12|0
1641374360000|2022-01-05 09:19:20|805.48|803.48|805.48|803.48|805.48|803.48|805.24|803.24|0
1641374370000|2022-01-05 09:19:30|805.24|803.24|805.36|803.36|805.36|803.36|805.24|803.24|0
1641374380000|2022-01-05 09:19:40|805.24|803.24|805.24|803.24|805.24|803.24|805.24|803.24|0
1641374400000|2022-01-05 09:20:00|805.48|803.48|805.48|803.48|805.48|803.48|805.48|803.48|0
1641374410000|2022-01-05 09:20:10|805.94|803.94|805.82|803.82|805.94|803.94|805.82|803.82|0
1641374420000|2022-01-05 09:20:20|805.94|803.94|806.17|804.17|806.17|804.17|805.94|803.94|0
1641374440000|2022-01-05 09:20:40|806.4|804.4|806.4|804.4|806.64|804.64|806.4|804.4|0
1641374450000|2022-01-05 09:20:50|806.52|804.52|806.4|804.4|806.64|804.64|806.4|804.4|0
1641374460000|2022-01-05 09:21:00|806.17|804.17|806.17|804.17|806.17|804.17|806.17|804.17|0
1641374470000|2022-01-05 09:21:10|806.4|804.4|805.94|803.94|806.4|804.4|805.94|803.94|0
1641374480000|2022-01-05 09:21:20|805.71|803.71|805.82|803.82|805.82|803.82|805.71|803.71|0
1641374490000|2022-01-05 09:21:30|805.71|803.71|805.82|803.82|805.94|803.94|805.71|803.71|0
1641374500000|2022-01-05 09:21:40|805.71|803.71|805.24|803.24|805.71|803.71|805.24|803.24|0
1641374520000|2022-01-05 09:22:00|805.47|803.47|805.47|803.47|805.47|803.47|805.47|803.47|0
1641374530000|2022-01-05 09:22:10|805.71|803.71|805.94|803.94|806.05|804.05|805.71|803.71|0
1641374540000|2022-01-05 09:22:20|805.71|803.71|805.71|803.71|805.71|803.71|805.71|803.71|0
1641374560000|2022-01-05 09:22:40|805.59|803.59|805.71|803.71|805.71|803.71|805.59|803.59|0
1641374570000|2022-01-05 09:22:50|805.59|803.59|805.47|803.47|805.59|803.59|805.47|803.47|0
1641374580000|2022-01-05 09:23:00|805.35|803.35|805.24|803.24|805.47|803.47|805.24|803.24|0
1641374590000|2022-01-05 09:23:10|805.12|803.12|804.78|802.78|805.24|803.24|804.78|802.78|0
1641374600000|2022-01-05 09:23:20|805.01|803.01|805.01|803.01|805.01|803.01|805.01|803.01|0
1641374610000|2022-01-05 09:23:30|805.47|803.47|805.24|803.24|805.47|803.47|805.24|803.24|0
1641374620000|2022-01-05 09:23:40|805.12|803.12|805.12|803.12|805.12|803.12|805.12|803.12|0
1641374630000|2022-01-05 09:23:50|805.24|803.24|805.01|803.01|805.24|803.24|805.01|803.01|0
1641374640000|2022-01-05 09:24:00|804.89|802.89|805.12|803.12|805.12|803.12|804.89|802.89|0
1641374650000|2022-01-05 09:24:10|805.01|803.01|805.47|803.47|805.47|803.47|805.01|803.01|0
1641374670000|2022-01-05 09:24:30|805.71|803.71|805.71|803.71|805.71|803.71|805.71|803.71|0
1641374680000|2022-01-05 09:24:40|805.47|803.47|805.71|803.71|805.71|803.71|805.47|803.47|0
1641374690000|2022-01-05 09:24:50|805.47|803.47|805.47|803.47|805.47|803.47|805.47|803.47|0
1641374700000|2022-01-05 09:25:00|805.24|803.24|805.24|803.24|805.35|803.35|805.24|803.24|0
1641374710000|2022-01-05 09:25:10|805.59|803.59|805.47|803.47|805.59|803.59|805.47|803.47|0
1641374720000|2022-01-05 09:25:20|805.59|803.59|805.47|803.47|805.59|803.59|805.47|803.47|0
1641374730000|2022-01-05 09:25:30|805.71|803.71|805.71|803.71|805.71|803.71|805.71|803.71|0
1641374740000|2022-01-05 09:25:40|805.58|803.58|805.71|803.71|805.71|803.71|805.58|803.58|0
1641374750000|2022-01-05 09:25:50|805.47|803.47|805.47|803.47|805.47|803.47|805.47|803.47|0
1641374780000|2022-01-05 09:26:20|805.71|803.71|805.71|803.71|805.71|803.71|805.71|803.71|0
1641374790000|2022-01-05 09:26:30|805.47|803.47|805.71|803.71|805.71|803.71|805.47|803.47|0
1641374800000|2022-01-05 09:26:40|805.58|803.58|805.71|803.71|805.71|803.71|805.58|803.58|0
1641374810000|2022-01-05 09:26:50|805.47|803.47|805.47|803.47|805.47|803.47|805.47|803.47|0
1641374820000|2022-01-05 09:27:00|805.71|803.71|805.47|803.47|805.71|803.71|805.47|803.47|0
1641374830000|2022-01-05 09:27:10|805.71|803.71|805.47|803.47|805.71|803.71|805.47|803.47|0
1641374840000|2022-01-05 09:27:20|805.24|803.24|805.01|803.01|805.24|803.24|805.01|803.01|0
1641374860000|2022-01-05 09:27:40|805.24|803.24|805.01|803.01|805.24|803.24|805.01|803.01|0
1641374890000|2022-01-05 09:28:10|805.24|803.24|805.24|803.24|805.24|803.24|805.24|803.24|0
1641374910000|2022-01-05 09:28:30|805.47|803.47|805.47|803.47|805.47|803.47|805.35|803.35|0
1641374930000|2022-01-05 09:28:50|805.24|803.24|805.01|803.01|805.24|803.24|805.01|803.01|0
1641374940000|2022-01-05 09:29:00|804.78|802.78|804.78|802.78|804.78|802.78|804.78|802.78|0
1641374950000|2022-01-05 09:29:10|805.01|803.01|805.01|803.01|805.01|803.01|805.01|803.01|0
1641374960000|2022-01-05 09:29:20|805.12|803.12|805.01|803.01|805.12|803.12|805.01|803.01|0
1641374980000|2022-01-05 09:29:40|805.24|803.24|805.01|803.01|805.24|803.24|805.01|803.01|0
1641374990000|2022-01-05 09:29:50|805.12|803.12|805.01|803.01|805.12|803.12|805.01|803.01|0
1641375000000|2022-01-05 09:30:00|805.12|803.12|805.01|803.01|805.12|803.12|805.01|803.01|0
1641375050000|2022-01-05 09:30:50|805.24|803.24|805.24|803.24|805.24|803.24|805.24|803.24|0
1641375060000|2022-01-05 09:31:00|805.12|803.12|805.24|803.24|805.24|803.24|805.12|803.12|0
1641375080000|2022-01-05 09:31:20|804.77|802.77|805.01|803.01|805.01|803.01|804.77|802.77|0
1641375100000|2022-01-05 09:31:40|804.54|802.54|804.54|802.54|804.54|802.54|804.54|802.54|0
1641375110000|2022-01-05 09:31:50|804.31|802.31|804.31|802.31|804.31|802.31|804.31|802.31|0
1641375120000|2022-01-05 09:32:00|804.19|802.19|804.54|802.54|804.54|802.54|804.19|802.19|0
1641375130000|2022-01-05 09:32:10|804.77|802.77|804.77|802.77|804.77|802.77|804.77|802.77|0
1641375140000|2022-01-05 09:32:20|804.54|802.54|804.77|802.77|804.77|802.77|804.54|802.54|0
1641375180000|2022-01-05 09:33:00|805.01|803.01|805.01|803.01|805.01|803.01|805.01|803.01|0
1641375190000|2022-01-05 09:33:10|804.77|802.77|804.77|802.77|804.77|802.77|804.77|802.77|0
1641375260000|2022-01-05 09:34:20|805.24|803.24|805.01|803.01|805.24|803.24|805.01|803.01|0
1641375270000|2022-01-05 09:34:30|804.65|802.65|804.54|802.54|804.77|802.77|804.54|802.54|0
1641375290000|2022-01-05 09:34:50|804.77|802.77|804.54|802.54|804.77|802.77|804.54|802.54|0
1641375300000|2022-01-05 09:35:00|804.65|802.65|804.77|802.77|804.77|802.77|804.54|802.54|0
1641375310000|2022-01-05 09:35:10|804.65|802.65|804.54|802.54|804.65|802.65|804.31|802.31|0
1641375330000|2022-01-05 09:35:30|804.42|802.42|804.31|802.31|804.42|802.42|804.31|802.31|0
1641375340000|2022-01-05 09:35:40|804.54|802.54|804.54|802.54|804.54|802.54|804.54|802.54|0
1641375350000|2022-01-05 09:35:50|804.77|802.77|804.54|802.54|804.77|802.77|804.54|802.54|0
1641375360000|2022-01-05 09:36:00|804.77|802.77|804.77|802.77|805.01|803.01|804.77|802.77|0
1641375370000|2022-01-05 09:36:10|805|803|804.77|802.77|805|803|804.77|802.77|0
1641375390000|2022-01-05 09:36:30|804.54|802.54|804.54|802.54|804.54|802.54|804.42|802.42|0
1641375400000|2022-01-05 09:36:40|804.42|802.42|804.54|802.54|804.54|802.54|804.31|802.31|0
1641375410000|2022-01-05 09:36:50|804.31|802.31|804.54|802.54|804.54|802.54|804.31|802.31|0
1641375420000|2022-01-05 09:37:00|804.77|802.77|805|803|805|803|804.77|802.77|0
1641375430000|2022-01-05 09:37:10|804.77|802.77|804.77|802.77|804.88|802.88|804.77|802.77|0
1641375440000|2022-01-05 09:37:20|804.42|802.42|804.31|802.31|804.42|802.42|804.31|802.31|0
1641375460000|2022-01-05 09:37:40|804.42|802.42|804.54|802.54|804.54|802.54|804.42|802.42|0
1641375470000|2022-01-05 09:37:50|804.77|802.77|804.88|802.88|804.88|802.88|804.77|802.77|0
1641375480000|2022-01-05 09:38:00|804.77|802.77|804.65|802.65|804.77|802.77|804.65|802.65|0
1641375490000|2022-01-05 09:38:10|804.54|802.54|804.54|802.54|804.54|802.54|804.54|802.54|0
1641375500000|2022-01-05 09:38:20|804.31|802.31|804.42|802.42|804.42|802.42|804.31|802.31|0
1641375510000|2022-01-05 09:38:30|804.54|802.54|804.54|802.54|804.65|802.65|804.54|802.54|0
1641375530000|2022-01-05 09:38:50|804.31|802.31|804.31|802.31|804.31|802.31|804.31|802.31|0
1641375540000|2022-01-05 09:39:00|804.54|802.54|804.31|802.31|804.54|802.54|804.31|802.31|0
1641375550000|2022-01-05 09:39:10|804.08|802.08|803.84|801.84|804.08|802.08|803.84|801.84|0
1641375560000|2022-01-05 09:39:20|803.61|801.61|803.72|801.72|803.72|801.72|803.61|801.61|0
1641375570000|2022-01-05 09:39:30|803.84|801.84|803.61|801.61|803.84|801.84|803.61|801.61|0
1641375580000|2022-01-05 09:39:40|803.38|801.38|803.38|801.38|803.38|801.38|803.38|801.38|0
1641375600000|2022-01-05 09:40:00|803.26|801.26|803.38|801.38|803.38|801.38|803.26|801.26|0
1641375610000|2022-01-05 09:40:10|803.26|801.26|803.15|801.15|803.26|801.26|803.15|801.15|0
1641375620000|2022-01-05 09:40:20|803.38|801.38|803.38|801.38|803.38|801.38|803.38|801.38|0
1641375630000|2022-01-05 09:40:30|803.15|801.15|803.15|801.15|803.15|801.15|803.15|801.15|0
1641375640000|2022-01-05 09:40:40|802.91|800.91|802.91|800.91|803.03|801.03|802.91|800.91|0
1641375650000|2022-01-05 09:40:50|803.15|801.15|803.15|801.15|803.15|801.15|803.15|801.15|0
1641375660000|2022-01-05 09:41:00|803.38|801.38|803.26|801.26|803.38|801.38|803.26|801.26|0
1641375670000|2022-01-05 09:41:10|803.38|801.38|803.38|801.38|803.38|801.38|803.38|801.38|0
1641375680000|2022-01-05 09:41:20|803.61|801.61|803.61|801.61|803.61|801.61|803.61|801.61|0
1641375690000|2022-01-05 09:41:30|803.84|801.84|803.38|801.38|803.84|801.84|803.38|801.38|0
1641375700000|2022-01-05 09:41:40|803.61|801.61|803.38|801.38|803.61|801.61|803.38|801.38|0
1641375710000|2022-01-05 09:41:50|803.15|801.15|803.61|801.61|803.61|801.61|803.15|801.15|0
1641375720000|2022-01-05 09:42:00|803.72|801.72|803.84|801.84|803.84|801.84|803.72|801.72|0
1641375730000|2022-01-05 09:42:10|804.07|802.07|804.31|802.31|804.31|802.31|804.07|802.07|0
1641375740000|2022-01-05 09:42:20|804.54|802.54|804.54|802.54|804.54|802.54|804.54|802.54|0
1641375750000|2022-01-05 09:42:30|804.31|802.31|804.31|802.31|804.31|802.31|804.31|802.31|0
1641375760000|2022-01-05 09:42:40|803.84|801.84|803.84|801.84|803.84|801.84|803.84|801.84|0
1641375770000|2022-01-05 09:42:50|804.07|802.07|804.07|802.07|804.07|802.07|803.84|801.84|0
1641375790000|2022-01-05 09:43:10|804.31|802.31|804.54|802.54|804.54|802.54|804.31|802.31|0
1641375800000|2022-01-05 09:43:20|804.31|802.31|804.31|802.31|804.31|802.31|804.31|802.31|0
1641375830000|2022-01-05 09:43:50|804.54|802.54|804.54|802.54|804.54|802.54|804.42|802.42|0
1641375840000|2022-01-05 09:44:00|804.77|802.77|804.88|802.88|805|803|804.77|802.77|0
1641375850000|2022-01-05 09:44:10|805|803|805|803|805.23|803.23|805|803|0
1641375860000|2022-01-05 09:44:20|804.88|802.88|804.77|802.77|805|803|804.77|802.77|0
1641375870000|2022-01-05 09:44:30|804.88|802.88|804.77|802.77|804.88|802.88|804.77|802.77|0
1641375880000|2022-01-05 09:44:40|805|803|804.54|802.54|805|803|804.54|802.54|0
1641375890000|2022-01-05 09:44:50|804.31|802.31|804.54|802.54|804.54|802.54|804.31|802.31|0
1641375900000|2022-01-05 09:45:00|804.07|802.07|804.07|802.07|804.07|802.07|804.07|802.07|0
1641375910000|2022-01-05 09:45:10|804.18|802.18|804.42|802.42|804.42|802.42|804.07|802.07|0
1641375920000|2022-01-05 09:45:20|804.65|802.65|804.54|802.54|804.77|802.77|804.54|802.54|0
1641375930000|2022-01-05 09:45:30|804.77|802.77|804.77|802.77|804.77|802.77|804.77|802.77|0
1641375940000|2022-01-05 09:45:40|805|803|805.23|803.23|805.23|803.23|805|803|0
1641375960000|2022-01-05 09:46:00|805|803|804.77|802.77|805|803|804.77|802.77|0
1641375970000|2022-01-05 09:46:10|804.65|802.65|804.3|802.3|804.65|802.65|804.3|802.3|0
1641375980000|2022-01-05 09:46:20|804.54|802.54|804.54|802.54|804.54|802.54|804.3|802.3|0
1641375990000|2022-01-05 09:46:30|804.42|802.42|804.3|802.3|804.42|802.42|804.3|802.3|0
1641376010000|2022-01-05 09:46:50|804.07|802.07|804.07|802.07|804.07|802.07|804.07|802.07|0
1641376020000|2022-01-05 09:47:00|804.3|802.3|804.07|802.07|804.3|802.3|804.07|802.07|0
1641376030000|2022-01-05 09:47:10|803.84|801.84|803.84|801.84|803.84|801.84|803.84|801.84|0
1641376040000|2022-01-05 09:47:20|803.72|801.72|803.38|801.38|803.72|801.72|803.38|801.38|0
1641376050000|2022-01-05 09:47:30|803.14|801.14|803.38|801.38|803.38|801.38|803.14|801.14|0
1641376060000|2022-01-05 09:47:40|803.61|801.61|803.61|801.61|803.61|801.61|803.61|801.61|0
1641376070000|2022-01-05 09:47:50|803.49|801.49|803.61|801.61|803.61|801.61|803.49|801.49|0
1641376080000|2022-01-05 09:48:00|803.95|801.95|804.07|802.07|804.07|802.07|803.95|801.95|0
1641376090000|2022-01-05 09:48:10|804.3|802.3|804.42|802.42|804.42|802.42|804.3|802.3|0
1641376100000|2022-01-05 09:48:20|804.54|802.54|804.42|802.42|804.54|802.54|804.42|802.42|0
1641376110000|2022-01-05 09:48:30|804.54|802.54|804.42|802.42|804.54|802.54|804.3|802.3|0
1641376120000|2022-01-05 09:48:40|804.3|802.3|804.3|802.3|804.42|802.42|804.3|802.3|0
1641376130000|2022-01-05 09:48:50|804.18|802.18|804.3|802.3|804.3|802.3|804.07|802.07|0
1641376140000|2022-01-05 09:49:00|804.18|802.18|804.3|802.3|804.3|802.3|804.18|802.18|0
1641376150000|2022-01-05 09:49:10|804.54|802.54|804.3|802.3|804.54|802.54|804.3|802.3|0
1641376160000|2022-01-05 09:49:20|804.41|802.41|804.41|802.41|804.41|802.41|804.3|802.3|0
1641376170000|2022-01-05 09:49:30|804.3|802.3|803.84|801.84|804.3|802.3|803.84|801.84|0
1641376180000|2022-01-05 09:49:40|804.07|802.07|804.07|802.07|804.07|802.07|804.07|802.07|0
1641376210000|2022-01-05 09:50:10|804.18|802.18|804.54|802.54|804.54|802.54|804.18|802.18|0
1641376220000|2022-01-05 09:50:20|804.53|802.53|804.53|802.53|804.53|802.53|804.53|802.53|0
1641376230000|2022-01-05 09:50:30|804.3|802.3|804.3|802.3|804.3|802.3|804.3|802.3|0
1641376240000|2022-01-05 09:50:40|804.18|802.18|804.3|802.3|804.3|802.3|804.18|802.18|0
1641376260000|2022-01-05 09:51:00|804.41|802.41|804.65|802.65|804.65|802.65|804.41|802.41|0
1641376270000|2022-01-05 09:51:10|804.53|802.53|804.53|802.53|804.65|802.65|804.53|802.53|0
1641376280000|2022-01-05 09:51:20|804.65|802.65|804.53|802.53|804.65|802.65|804.53|802.53|0
1641376290000|2022-01-05 09:51:30|804.3|802.3|804.3|802.3|804.3|802.3|804.3|802.3|0
1641376300000|2022-01-05 09:51:40|804.53|802.53|804.53|802.53|804.53|802.53|804.53|802.53|0
1641376310000|2022-01-05 09:51:50|804.41|802.41|804.3|802.3|804.41|802.41|804.3|802.3|0
1641376320000|2022-01-05 09:52:00|804.41|802.41|804.3|802.3|804.41|802.41|804.3|802.3|0
1641376330000|2022-01-05 09:52:10|804.41|802.41|804.53|802.53|804.53|802.53|804.3|802.3|0
1641376340000|2022-01-05 09:52:20|804.41|802.41|804.3|802.3|804.41|802.41|804.3|802.3|0
1641376350000|2022-01-05 09:52:30|804.41|802.41|804.53|802.53|804.53|802.53|804.41|802.41|0
1641376360000|2022-01-05 09:52:40|804.3|802.3|804.07|802.07|804.41|802.41|804.07|802.07|0
1641376370000|2022-01-05 09:52:50|803.84|801.84|803.84|801.84|803.84|801.84|803.84|801.84|0
1641376380000|2022-01-05 09:53:00|803.61|801.61|803.61|801.61|803.61|801.61|803.61|801.61|0
1641376400000|2022-01-05 09:53:20|803.84|801.84|804.07|802.07|804.07|802.07|803.84|801.84|0
1641376410000|2022-01-05 09:53:30|803.84|801.84|804.07|802.07|804.07|802.07|803.84|801.84|0
1641376440000|2022-01-05 09:54:00|804.3|802.3|804.3|802.3|804.3|802.3|804.07|802.07|0
1641376450000|2022-01-05 09:54:10|804.07|802.07|804.07|802.07|804.07|802.07|803.95|801.95|0
1641376470000|2022-01-05 09:54:30|804.3|802.3|804.3|802.3|804.3|802.3|804.3|802.3|0
1641376490000|2022-01-05 09:54:50|804.53|802.53|804.41|802.41|804.53|802.53|804.41|802.41|0
1641376500000|2022-01-05 09:55:00|804.53|802.53|804.07|802.07|804.53|802.53|803.84|801.84|0
1641376510000|2022-01-05 09:55:10|803.84|801.84|803.95|801.95|803.95|801.95|803.84|801.84|0
1641376520000|2022-01-05 09:55:20|804.07|802.07|804.07|802.07|804.07|802.07|804.07|802.07|0
1641376530000|2022-01-05 09:55:30|803.95|801.95|804.18|802.18|804.18|802.18|803.95|801.95|0
1641376540000|2022-01-05 09:55:40|804.3|802.3|804.07|802.07|804.3|802.3|804.07|802.07|0
1641376550000|2022-01-05 09:55:50|803.95|801.95|804.07|802.07|804.07|802.07|803.95|801.95|0
1641376560000|2022-01-05 09:56:00|803.84|801.84|804.07|802.07|804.07|802.07|803.84|801.84|0
1641376570000|2022-01-05 09:56:10|804.3|802.3|804.3|802.3|804.3|802.3|804.3|802.3|0
1641376580000|2022-01-05 09:56:20|804.07|802.07|804.07|802.07|804.07|802.07|804.07|802.07|0
1641376610000|2022-01-05 09:56:50|804.18|802.18|804.3|802.3|804.3|802.3|804.18|802.18|0
1641376620000|2022-01-05 09:57:00|804.76|802.76|805.23|803.23|805.23|803.23|804.76|802.76|0
1641376640000|2022-01-05 09:57:20|805.34|803.34|805.69|803.69|805.69|803.69|805.34|803.34|0
1641376650000|2022-01-05 09:57:30|805.8|803.8|805.69|803.69|805.8|803.8|805.69|803.69|0
1641376660000|2022-01-05 09:57:40|805.46|803.46|805.46|803.46|805.46|803.46|805.46|803.46|0
1641376670000|2022-01-05 09:57:50|805.34|803.34|805.23|803.23|805.34|803.34|805.23|803.23|0
1641376680000|2022-01-05 09:58:00|805|803|804.76|802.76|805|803|804.76|802.76|0
1641376690000|2022-01-05 09:58:10|805|803|804.76|802.76|805|803|804.76|802.76|0
1641376700000|2022-01-05 09:58:20|804.53|802.53|804.64|802.64|804.64|802.64|804.53|802.53|0
1641376710000|2022-01-05 09:58:30|804.53|802.53|804.53|802.53|804.53|802.53|804.3|802.3|0
1641376720000|2022-01-05 09:58:40|804.76|802.76|804.76|802.76|804.76|802.76|804.64|802.64|0
1641376730000|2022-01-05 09:58:50|804.64|802.64|804.53|802.53|804.76|802.76|804.53|802.53|0
1641376740000|2022-01-05 09:59:00|804.76|802.76|805|803|805|803|804.76|802.76|0
1641376750000|2022-01-05 09:59:10|804.88|802.88|805|803|805|803|804.88|802.88|0
1641376760000|2022-01-05 09:59:20|805.11|803.11|805|803|805.11|803.11|805|803|0
1641376770000|2022-01-05 09:59:30|805.11|803.11|805|803|805.11|803.11|805|803|0
1641376780000|2022-01-05 09:59:40|805.23|803.23|805.23|803.23|805.23|803.23|805.23|803.23|0
1641376790000|2022-01-05 09:59:50|805.11|803.11|805.11|803.11|805.11|803.11|805.11|803.11|0
1641376800000|2022-01-05 10:00:00|805.46|803.46|805.23|803.23|805.46|803.46|805.23|803.23|0
1641376810000|2022-01-05 10:00:10|805.46|803.46|805.46|803.46|805.46|803.46|805.34|803.34|0
1641376820000|2022-01-05 10:00:20|805.23|803.23|805.23|803.23|805.23|803.23|805.23|803.23|0
1641376830000|2022-01-05 10:00:30|805|803|804.87|802.87|805|803|804.87|802.87|0
1641376840000|2022-01-05 10:00:40|804.76|802.76|804.76|802.76|804.76|802.76|804.76|802.76|0
1641376850000|2022-01-05 10:00:50|804.87|802.87|805|803|805|803|804.87|802.87|0
1641376860000|2022-01-05 10:01:00|805.11|803.11|805.34|803.34|805.34|803.34|805.11|803.11|0
1641376870000|2022-01-05 10:01:10|805.23|803.23|805.23|803.23|805.23|803.23|805.23|803.23|0
1641376880000|2022-01-05 10:01:20|805.69|803.69|805.69|803.69|805.8|803.8|805.46|803.46|0
1641376890000|2022-01-05 10:01:30|805.46|803.46|805.46|803.46|805.46|803.46|805.46|803.46|0
1641376920000|2022-01-05 10:02:00|805.69|803.69|805.69|803.69|805.69|803.69|805.46|803.46|0
1641376930000|2022-01-05 10:02:10|805.92|803.92|806.39|804.39|806.39|804.39|805.92|803.92|0
1641376950000|2022-01-05 10:02:30|806.62|804.62|806.62|804.62|806.62|804.62|806.62|804.62|0
1641376970000|2022-01-05 10:02:50|807.08|805.08|806.85|804.85|807.08|805.08|806.85|804.85|0
1641376980000|2022-01-05 10:03:00|807.08|805.08|807.08|805.08|807.08|805.08|807.08|805.08|0
1641376990000|2022-01-05 10:03:10|806.96|804.96|806.85|804.85|807.08|805.08|806.85|804.85|0
1641377000000|2022-01-05 10:03:20|807.08|805.08|806.85|804.85|807.08|805.08|806.85|804.85|0
1641377010000|2022-01-05 10:03:30|807.08|805.08|807.08|805.08|807.08|805.08|807.08|805.08|0
1641377030000|2022-01-05 10:03:50|807.32|805.32|807.32|805.32|807.32|805.32|807.32|805.32|0
1641377040000|2022-01-05 10:04:00|807.55|805.55|807.32|805.32|807.55|805.55|807.32|805.32|0
1641377060000|2022-01-05 10:04:20|807.08|805.08|807.08|805.08|807.08|805.08|807.08|805.08|0
1641377090000|2022-01-05 10:04:50|806.85|804.85|806.62|804.62|806.85|804.85|806.62|804.62|0
1641377120000|2022-01-05 10:05:20|807.08|805.08|806.85|804.85|807.08|805.08|806.85|804.85|0
1641377130000|2022-01-05 10:05:30|806.73|804.73|806.62|804.62|806.85|804.85|806.62|804.62|0
1641377140000|2022-01-05 10:05:40|806.39|804.39|806.85|804.85|806.85|804.85|806.39|804.39|0
1641377150000|2022-01-05 10:05:50|806.73|804.73|806.62|804.62|806.85|804.85|806.62|804.62|0
1641377160000|2022-01-05 10:06:00|806.85|804.85|806.62|804.62|807.08|805.08|806.62|804.62|0
1641377170000|2022-01-05 10:06:10|806.85|804.85|806.85|804.85|806.85|804.85|806.85|804.85|0
1641377180000|2022-01-05 10:06:20|806.96|804.96|806.85|804.85|806.96|804.96|806.85|804.85|0
1641377200000|2022-01-05 10:06:40|806.62|804.62|806.62|804.62|806.62|804.62|806.62|804.62|0
1641377210000|2022-01-05 10:06:50|806.39|804.39|806.39|804.39|806.39|804.39|806.39|804.39|0
1641377220000|2022-01-05 10:07:00|806.62|804.62|806.62|804.62|806.62|804.62|806.62|804.62|0
1641377240000|2022-01-05 10:07:20|806.85|804.85|807.08|805.08|807.08|805.08|806.85|804.85|0
1641377250000|2022-01-05 10:07:30|806.85|804.85|806.85|804.85|806.85|804.85|806.85|804.85|0
1641377260000|2022-01-05 10:07:40|807.08|805.08|807.08|805.08|807.08|805.08|807.08|805.08|0
1641377280000|2022-01-05 10:08:00|806.85|804.85|807.08|805.08|807.08|805.08|806.85|804.85|0
1641377300000|2022-01-05 10:08:20|807.31|805.31|807.31|805.31|807.31|805.31|807.19|805.19|0
1641377310000|2022-01-05 10:08:30|807.55|805.55|807.78|805.78|807.78|805.78|807.55|805.55|0
1641377320000|2022-01-05 10:08:40|808.01|806.01|808.01|806.01|808.01|806.01|808.01|806.01|0
1641377330000|2022-01-05 10:08:50|807.89|805.89|808.24|806.24|808.24|806.24|807.78|805.78|0
1641377340000|2022-01-05 10:09:00|808.01|806.01|808.48|806.48|808.48|806.48|808.01|806.01|0
1641377350000|2022-01-05 10:09:10|808.71|806.71|808.71|806.71|808.71|806.71|808.71|806.71|0
1641377360000|2022-01-05 10:09:20|808.59|806.59|808.24|806.24|808.59|806.59|808.24|806.24|0
1641377380000|2022-01-05 10:09:40|808.48|806.48|808.24|806.24|808.48|806.48|808.24|806.24|0
1641377400000|2022-01-05 10:10:00|808.48|806.48|808.24|806.24|808.48|806.48|808.24|806.24|0
1641377410000|2022-01-05 10:10:10|808.48|806.48|808.48|806.48|808.48|806.48|808.48|806.48|0
1641377430000|2022-01-05 10:10:30|808.59|806.59|808.71|806.71|808.71|806.71|808.59|806.59|0
1641377440000|2022-01-05 10:10:40|808.48|806.48|808.24|806.24|808.48|806.48|808.24|806.24|0
1641377480000|2022-01-05 10:11:20|807.55|805.55|807.55|805.55|807.55|805.55|807.55|805.55|0
1641377490000|2022-01-05 10:11:30|807.31|805.31|807.55|805.55|807.55|805.55|807.31|805.31|0
1641377510000|2022-01-05 10:11:50|807.66|805.66|807.55|805.55|807.66|805.66|807.31|805.31|0
1641377520000|2022-01-05 10:12:00|807.42|805.42|807.55|805.55|807.55|805.55|807.42|805.42|0
1641377540000|2022-01-05 10:12:20|807.31|805.31|807.55|805.55|807.55|805.55|807.31|805.31|0
1641377550000|2022-01-05 10:12:30|807.54|805.54|807.31|805.31|807.54|805.54|807.31|805.31|0
1641377560000|2022-01-05 10:12:40|807.54|805.54|807.54|805.54|807.54|805.54|807.54|805.54|0
1641377570000|2022-01-05 10:12:50|807.31|805.31|805.69|803.69|807.31|805.31|805.69|803.69|0
1641377590000|2022-01-05 10:13:10|806.15|804.15|806.15|804.15|806.15|804.15|806.15|804.15|0
1641377600000|2022-01-05 10:13:20|805.92|803.92|805.69|803.69|806.15|804.15|805.69|803.69|0
1641377610000|2022-01-05 10:13:30|805.8|803.8|805.69|803.69|805.8|803.8|805.69|803.69|0
1641377620000|2022-01-05 10:13:40|805.92|803.92|805.92|803.92|805.92|803.92|805.92|803.92|0
1641377630000|2022-01-05 10:13:50|805.8|803.8|805.92|803.92|805.92|803.92|805.8|803.8|0
1641377650000|2022-01-05 10:14:10|806.03|804.03|805.92|803.92|806.03|804.03|805.92|803.92|0
1641377660000|2022-01-05 10:14:20|806.15|804.15|806.15|804.15|806.15|804.15|805.92|803.92|0
1641377670000|2022-01-05 10:14:30|805.92|803.92|806.15|804.15|806.15|804.15|805.92|803.92|0
1641377680000|2022-01-05 10:14:40|805.92|803.92|806.15|804.15|806.38|804.38|805.92|803.92|0
1641377690000|2022-01-05 10:14:50|806.38|804.38|806.38|804.38|806.38|804.38|806.38|804.38|0
1641377700000|2022-01-05 10:15:00|806.15|804.15|806.15|804.15|806.15|804.15|806.15|804.15|0
1641377710000|2022-01-05 10:15:10|806.38|804.38|806.38|804.38|806.38|804.38|806.38|804.38|0
1641377720000|2022-01-05 10:15:20|806.15|804.15|805.92|803.92|806.15|804.15|805.92|803.92|0
1641377730000|2022-01-05 10:15:30|806.03|804.03|806.15|804.15|806.15|804.15|805.92|803.92|0
1641377740000|2022-01-05 10:15:40|805.92|803.92|806.15|804.15|806.15|804.15|805.92|803.92|0
1641377750000|2022-01-05 10:15:50|806.03|804.03|805.92|803.92|806.03|804.03|805.92|803.92|0
1641377770000|2022-01-05 10:16:10|806.15|804.15|806.03|804.03|806.15|804.15|806.03|804.03|0
1641377780000|2022-01-05 10:16:20|806.15|804.15|805.92|803.92|806.15|804.15|805.92|803.92|0
1641377790000|2022-01-05 10:16:30|805.69|803.69|805.69|803.69|805.69|803.69|805.69|803.69|0
1641377800000|2022-01-05 10:16:40|805.92|803.92|805.69|803.69|805.92|803.92|805.69|803.69|0
1641377810000|2022-01-05 10:16:50|805.8|803.8|805.69|803.69|805.92|803.92|805.69|803.69|0
1641377840000|2022-01-05 10:17:20|805.92|803.92|805.92|803.92|805.92|803.92|805.92|803.92|0
1641377860000|2022-01-05 10:17:40|806.15|804.15|806.15|804.15|806.15|804.15|806.15|804.15|0
1641377870000|2022-01-05 10:17:50|806.03|804.03|806.03|804.03|806.03|804.03|806.03|804.03|0
1641377880000|2022-01-05 10:18:00|806.15|804.15|806.15|804.15|806.15|804.15|806.15|804.15|0
1641377900000|2022-01-05 10:18:20|805.92|803.92|806.15|804.15|806.15|804.15|805.92|803.92|0
1641377910000|2022-01-05 10:18:30|806.38|804.38|806.38|804.38|806.38|804.38|806.15|804.15|0
1641377920000|2022-01-05 10:18:40|806.15|804.15|806.15|804.15|806.15|804.15|806.15|804.15|0
1641377960000|2022-01-05 10:19:20|806.38|804.38|806.38|804.38|806.38|804.38|806.38|804.38|0
1641377970000|2022-01-05 10:19:30|806.15|804.15|805.92|803.92|806.15|804.15|805.92|803.92|0
1641377980000|2022-01-05 10:19:40|806.15|804.15|806.15|804.15|806.15|804.15|806.15|804.15|0
1641377990000|2022-01-05 10:19:50|806.03|804.03|805.92|803.92|806.03|804.03|805.92|803.92|0
1641378000000|2022-01-05 10:20:00|806.15|804.15|805.92|803.92|806.15|804.15|805.92|803.92|0
1641378010000|2022-01-05 10:20:10|806.03|804.03|806.15|804.15|806.15|804.15|806.03|804.03|0
1641378020000|2022-01-05 10:20:20|806.38|804.38|806.38|804.38|806.38|804.38|806.38|804.38|0
1641378030000|2022-01-05 10:20:30|806.61|804.61|806.61|804.61|806.61|804.61|806.61|804.61|0
1641378040000|2022-01-05 10:20:40|806.49|804.49|806.49|804.49|806.61|804.61|806.49|804.49|0
1641378050000|2022-01-05 10:20:50|806.38|804.38|806.38|804.38|806.38|804.38|806.38|804.38|0
1641378060000|2022-01-05 10:21:00|806.61|804.61|806.49|804.49|806.61|804.61|806.49|804.49|0
1641378070000|2022-01-05 10:21:10|806.61|804.61|806.38|804.38|806.61|804.61|806.38|804.38|0
1641378080000|2022-01-05 10:21:20|806.49|804.49|806.49|804.49|806.49|804.49|806.49|804.49|0
1641378090000|2022-01-05 10:21:30|806.38|804.38|806.38|804.38|806.38|804.38|806.38|804.38|0
1641378110000|2022-01-05 10:21:50|805.68|803.68|805.68|803.68|805.68|803.68|805.68|803.68|0
1641378120000|2022-01-05 10:22:00|805.45|803.45|805.68|803.68|805.68|803.68|805.45|803.45|0
1641378130000|2022-01-05 10:22:10|805.45|803.45|805.68|803.68|805.68|803.68|805.45|803.45|0
1641378150000|2022-01-05 10:22:30|805.92|803.92|805.92|803.92|805.92|803.92|805.92|803.92|0
1641378170000|2022-01-05 10:22:50|805.91|803.91|805.91|803.91|805.91|803.91|805.91|803.91|0
1641378180000|2022-01-05 10:23:00|806.15|804.15|806.15|804.15|806.38|804.38|806.15|804.15|0
1641378190000|2022-01-05 10:23:10|805.91|803.91|805.68|803.68|805.91|803.91|805.68|803.68|0
1641378200000|2022-01-05 10:23:20|805.45|803.45|805.22|803.22|805.45|803.45|805.22|803.22|0
1641378210000|2022-01-05 10:23:30|805.33|803.33|805.33|803.33|805.33|803.33|805.33|803.33|0
1641378220000|2022-01-05 10:23:40|805.45|803.45|805.45|803.45|805.45|803.45|805.45|803.45|0
1641378230000|2022-01-05 10:23:50|805.68|803.68|805.68|803.68|805.68|803.68|805.68|803.68|0
1641378240000|2022-01-05 10:24:00|805.79|803.79|805.68|803.68|805.79|803.79|805.68|803.68|0
1641378250000|2022-01-05 10:24:10|805.91|803.91|806.15|804.15|806.26|804.26|805.91|803.91|0
1641378260000|2022-01-05 10:24:20|806.26|804.26|806.15|804.15|806.26|804.26|806.15|804.15|0
1641378280000|2022-01-05 10:24:40|805.91|803.91|805.68|803.68|805.91|803.91|805.68|803.68|0
1641378300000|2022-01-05 10:25:00|805.91|803.91|805.91|803.91|805.91|803.91|805.91|803.91|0
1641378310000|2022-01-05 10:25:10|805.79|803.79|806.15|804.15|806.15|804.15|805.79|803.79|0
1641378320000|2022-01-05 10:25:20|806.26|804.26|806.15|804.15|806.38|804.38|806.15|804.15|0
1641378330000|2022-01-05 10:25:30|806.03|804.03|806.15|804.15|806.15|804.15|806.03|804.03|0
1641378340000|2022-01-05 10:25:40|806.26|804.26|806.38|804.38|806.38|804.38|806.15|804.15|0
1641378360000|2022-01-05 10:26:00|806.26|804.26|806.38|804.38|806.38|804.38|806.26|804.26|0
1641378390000|2022-01-05 10:26:30|806.15|804.15|806.15|804.15|806.15|804.15|806.15|804.15|0
1641378420000|2022-01-05 10:27:00|806.38|804.38|806.26|804.26|806.38|804.38|806.15|804.15|0
1641378430000|2022-01-05 10:27:10|806.38|804.38|806.38|804.38|806.38|804.38|806.38|804.38|0
1641378450000|2022-01-05 10:27:30|806.61|804.61|806.38|804.38|806.61|804.61|806.38|804.38|0
1641378470000|2022-01-05 10:27:50|806.15|804.15|806.38|804.38|806.38|804.38|806.15|804.15|0
1641378480000|2022-01-05 10:28:00|806.15|804.15|806.38|804.38|806.38|804.38|806.15|804.15|0
1641378490000|2022-01-05 10:28:10|806.61|804.61|806.38|804.38|806.61|804.61|806.38|804.38|0
1641378540000|2022-01-05 10:29:00|806.49|804.49|806.38|804.38|806.61|804.61|806.38|804.38|0
1641378550000|2022-01-05 10:29:10|806.61|804.61|806.61|804.61|806.61|804.61|806.61|804.61|0
1641378570000|2022-01-05 10:29:30|806.95|804.95|807.31|805.31|807.31|805.31|806.95|804.95|0
1641378590000|2022-01-05 10:29:50|807.18|805.18|807.31|805.31|807.31|805.31|807.07|805.07|0
1641378600000|2022-01-05 10:30:00|808|806|808|806|808|806|808|806|0
1641378610000|2022-01-05 10:30:10|807.88|805.88|808.47|806.47|808.47|806.47|807.88|805.88|0
1641378620000|2022-01-05 10:30:20|808.23|806.23|808|806|808.23|806.23|808|806|0
1641378630000|2022-01-05 10:30:30|808.23|806.23|808.23|806.23|808.47|806.47|808.23|806.23|0
1641378650000|2022-01-05 10:30:50|808.47|806.47|808.47|806.47|808.47|806.47|808.47|806.47|0
1641378660000|2022-01-05 10:31:00|808.23|806.23|808.23|806.23|808.23|806.23|808.23|806.23|0
1641378670000|2022-01-05 10:31:10|808.47|806.47|808.47|806.47|808.47|806.47|808.47|806.47|0
1641378720000|2022-01-05 10:32:00|808.23|806.23|808.47|806.47|808.47|806.47|808.23|806.23|0
1641378740000|2022-01-05 10:32:20|806.25|804.25|806.38|804.38|806.38|804.38|806.25|804.25|0
1641378750000|2022-01-05 10:32:30|806.14|804.14|806.14|804.14|806.14|804.14|806.14|804.14|0
1641378760000|2022-01-05 10:32:40|805.68|803.68|805.91|803.91|805.91|803.91|805.68|803.68|0
1641378770000|2022-01-05 10:32:50|806.14|804.14|806.14|804.14|806.14|804.14|806.14|804.14|0
1641378780000|2022-01-05 10:33:00|806.38|804.38|805.91|803.91|806.38|804.38|805.91|803.91|0
1641378790000|2022-01-05 10:33:10|805.79|803.79|805.79|803.79|805.91|803.91|805.79|803.79|0
1641378800000|2022-01-05 10:33:20|805.91|803.91|805.68|803.68|805.91|803.91|805.68|803.68|0
1641378830000|2022-01-05 10:33:50|805.91|803.91|805.45|803.45|805.91|803.91|805.45|803.45|0
1641378840000|2022-01-05 10:34:00|805.68|803.68|805.91|803.91|805.91|803.91|805.68|803.68|0
1641378850000|2022-01-05 10:34:10|805.68|803.68|805.45|803.45|805.68|803.68|805.45|803.45|0
1641378860000|2022-01-05 10:34:20|805.21|803.21|805.21|803.21|805.21|803.21|805.21|803.21|0
1641378870000|2022-01-05 10:34:30|804.98|802.98|805.45|803.45|805.45|803.45|804.98|802.98|0
1641378880000|2022-01-05 10:34:40|805.68|803.68|805.79|803.79|805.79|803.79|805.68|803.68|0
1641378890000|2022-01-05 10:34:50|805.91|803.91|805.68|803.68|805.91|803.91|805.68|803.68|0
1641378900000|2022-01-05 10:35:00|805.91|803.91|805.21|803.21|805.91|803.91|805.21|803.21|0
1641378910000|2022-01-05 10:35:10|805.09|803.09|805.45|803.45|805.45|803.45|805.09|803.09|0
1641378930000|2022-01-05 10:35:30|805.32|803.32|805.21|803.21|805.45|803.45|805.21|803.21|0
1641378940000|2022-01-05 10:35:40|804.98|802.98|804.98|802.98|804.98|802.98|804.98|802.98|0
1641378950000|2022-01-05 10:35:50|805.21|803.21|805.45|803.45|805.45|803.45|805.21|803.21|0
1641378960000|2022-01-05 10:36:00|805.21|803.21|804.98|802.98|805.21|803.21|804.98|802.98|0
1641378970000|2022-01-05 10:36:10|804.75|802.75|804.52|802.52|804.75|802.75|804.52|802.52|0
1641378990000|2022-01-05 10:36:30|804.63|802.63|804.52|802.52|804.63|802.63|804.52|802.52|0
1641379000000|2022-01-05 10:36:40|804.63|802.63|805.45|803.45|805.45|803.45|804.63|802.63|0
1641379010000|2022-01-05 10:36:50|805.68|803.68|805.91|803.91|805.91|803.91|805.68|803.68|0
1641379020000|2022-01-05 10:37:00|805.68|803.68|805.91|803.91|805.91|803.91|805.68|803.68|0
1641379030000|2022-01-05 10:37:10|805.68|803.68|805.44|803.44|805.68|803.68|805.44|803.44|0
1641379040000|2022-01-05 10:37:20|805.68|803.68|805.68|803.68|805.68|803.68|805.56|803.56|0
1641379050000|2022-01-05 10:37:30|805.44|803.44|805.44|803.44|805.44|803.44|805.44|803.44|0
1641379060000|2022-01-05 10:37:40|805.21|803.21|805.21|803.21|805.21|803.21|805.21|803.21|0
1641379070000|2022-01-05 10:37:50|804.75|802.75|804.75|802.75|804.75|802.75|804.75|802.75|0
1641379080000|2022-01-05 10:38:00|804.86|802.86|804.75|802.75|804.98|802.98|804.75|802.75|0
1641379090000|2022-01-05 10:38:10|804.86|802.86|804.75|802.75|804.98|802.98|804.75|802.75|0
1641379110000|2022-01-05 10:38:30|804.05|802.05|803.82|801.82|804.05|802.05|803.82|801.82|0
1641379130000|2022-01-05 10:38:50|804.05|802.05|804.05|802.05|804.05|802.05|804.05|802.05|0
1641379140000|2022-01-05 10:39:00|804.28|802.28|804.52|802.52|804.52|802.52|804.28|802.28|0
1641379150000|2022-01-05 10:39:10|804.75|802.75|804.52|802.52|804.75|802.75|804.52|802.52|0
1641379180000|2022-01-05 10:39:40|804.75|802.75|804.52|802.52|804.75|802.75|804.52|802.52|0
1641379190000|2022-01-05 10:39:50|804.28|802.28|804.28|802.28|804.28|802.28|804.28|802.28|0
1641379200000|2022-01-05 10:40:00|804.52|802.52|804.05|802.05|804.52|802.52|804.05|802.05|0
1641379210000|2022-01-05 10:40:10|804.28|802.28|804.28|802.28|804.28|802.28|804.28|802.28|0
1641379220000|2022-01-05 10:40:20|804.05|802.05|804.16|802.16|804.28|802.28|804.05|802.05|0
1641379230000|2022-01-05 10:40:30|804.28|802.28|804.28|802.28|804.28|802.28|804.05|802.05|0
1641379240000|2022-01-05 10:40:40|804.05|802.05|803.82|801.82|804.05|802.05|803.82|801.82|0
1641379250000|2022-01-05 10:40:50|804.05|802.05|804.05|802.05|804.05|802.05|804.05|802.05|0
1641379260000|2022-01-05 10:41:00|803.82|801.82|803.82|801.82|803.82|801.82|803.59|801.59|0
1641379270000|2022-01-05 10:41:10|804.05|802.05|804.05|802.05|804.05|802.05|804.05|802.05|0
1641379290000|2022-01-05 10:41:30|804.28|802.28|804.05|802.05|804.28|802.28|804.05|802.05|0
1641379310000|2022-01-05 10:41:50|803.82|801.82|804.05|802.05|804.05|802.05|803.82|801.82|0
1641379320000|2022-01-05 10:42:00|803.82|801.82|804.16|802.16|804.28|802.28|803.82|801.82|0
1641379330000|2022-01-05 10:42:10|804.28|802.28|804.28|802.28|804.28|802.28|804.28|802.28|0
1641379340000|2022-01-05 10:42:20|804.51|802.51|804.51|802.51|804.51|802.51|804.51|802.51|0
1641379360000|2022-01-05 10:42:40|804.63|802.63|804.51|802.51|804.75|802.75|804.51|802.51|0
1641379380000|2022-01-05 10:43:00|804.05|802.05|804.28|802.28|804.28|802.28|804.05|802.05|0
1641379390000|2022-01-05 10:43:10|804.05|802.05|804.05|802.05|804.05|802.05|804.05|802.05|0
1641379400000|2022-01-05 10:43:20|804.28|802.28|804.28|802.28|804.28|802.28|804.16|802.16|0
1641379410000|2022-01-05 10:43:30|804.05|802.05|803.82|801.82|804.05|802.05|803.82|801.82|0
1641379420000|2022-01-05 10:43:40|803.59|801.59|803.82|801.82|803.82|801.82|803.59|801.59|0
1641379430000|2022-01-05 10:43:50|803.59|801.59|803.59|801.59|803.82|801.82|803.59|801.59|0
1641379450000|2022-01-05 10:44:10|803.82|801.82|803.58|801.58|803.82|801.82|803.35|801.35|0
1641379460000|2022-01-05 10:44:20|803.46|801.46|803.35|801.35|803.46|801.46|803.35|801.35|0
1641379480000|2022-01-05 10:44:40|803.12|801.12|803.35|801.35|803.35|801.35|803.12|801.12|0
1641379490000|2022-01-05 10:44:50|803.12|801.12|803.35|801.35|803.35|801.35|803.12|801.12|0
1641379500000|2022-01-05 10:45:00|803.58|801.58|803.58|801.58|803.58|801.58|803.58|801.58|0
1641379510000|2022-01-05 10:45:10|803.35|801.35|803.35|801.35|803.35|801.35|803.35|801.35|0
1641379520000|2022-01-05 10:45:20|803.12|801.12|803.58|801.58|803.58|801.58|803.12|801.12|0
1641379540000|2022-01-05 10:45:40|803.46|801.46|803.46|801.46|803.46|801.46|803.46|801.46|0
1641379550000|2022-01-05 10:45:50|803.35|801.35|803.82|801.82|803.82|801.82|803.35|801.35|0
1641379570000|2022-01-05 10:46:10|804.05|802.05|803.82|801.82|804.05|802.05|803.82|801.82|0
1641379580000|2022-01-05 10:46:20|804.05|802.05|804.16|802.16|804.28|802.28|804.05|802.05|0
1641379590000|2022-01-05 10:46:30|804.28|802.28|803.58|801.58|804.28|802.28|803.58|801.58|0
1641379600000|2022-01-05 10:46:40|803.35|801.35|803.12|801.12|803.35|801.35|803.12|801.12|0
1641379610000|2022-01-05 10:46:50|803.35|801.35|803.35|801.35|803.35|801.35|803.35|801.35|0
1641379630000|2022-01-05 10:47:10|803.12|801.12|803.35|801.35|803.35|801.35|803.12|801.12|0
1641379640000|2022-01-05 10:47:20|803.23|801.23|803.23|801.23|803.35|801.35|803.23|801.23|0
1641379650000|2022-01-05 10:47:30|803.12|801.12|803.35|801.35|803.35|801.35|803.12|801.12|0
1641379670000|2022-01-05 10:47:50|803.23|801.23|803.35|801.35|803.35|801.35|803.12|801.12|0
1641379680000|2022-01-05 10:48:00|803.12|801.12|803.12|801.12|803.12|801.12|803.12|801.12|0
1641379690000|2022-01-05 10:48:10|803.35|801.35|803.35|801.35|803.35|801.35|803.23|801.23|0
1641379700000|2022-01-05 10:48:20|803.46|801.46|803.82|801.82|803.82|801.82|803.46|801.46|0
1641379710000|2022-01-05 10:48:30|803.58|801.58|803.58|801.58|803.58|801.58|803.58|801.58|0
1641379720000|2022-01-05 10:48:40|803.69|801.69|803.58|801.58|803.69|801.69|803.58|801.58|0
1641379740000|2022-01-05 10:49:00|803.82|801.82|803.82|801.82|803.82|801.82|803.69|801.69|0
1641379750000|2022-01-05 10:49:10|803.69|801.69|804.05|802.05|804.05|802.05|803.69|801.69|0
1641379760000|2022-01-05 10:49:20|803.82|801.82|803.82|801.82|803.93|801.93|803.82|801.82|0
1641379770000|2022-01-05 10:49:30|803.58|801.58|803.81|801.81|803.81|801.81|803.58|801.58|0
1641379780000|2022-01-05 10:49:40|804.05|802.05|803.81|801.81|804.05|802.05|803.81|801.81|0
1641379790000|2022-01-05 10:49:50|803.58|801.58|803.69|801.69|803.69|801.69|803.58|801.58|0
1641379800000|2022-01-05 10:50:00|803.81|801.81|804.05|802.05|804.05|802.05|803.81|801.81|0
1641379810000|2022-01-05 10:50:10|803.81|801.81|804.05|802.05|804.05|802.05|803.81|801.81|0
1641379820000|2022-01-05 10:50:20|803.93|801.93|804.05|802.05|804.05|802.05|803.93|801.93|0
1641379830000|2022-01-05 10:50:30|804.28|802.28|804.05|802.05|804.28|802.28|804.05|802.05|0
1641379840000|2022-01-05 10:50:40|804.16|802.16|804.28|802.28|804.28|802.28|804.16|802.16|0
1641379860000|2022-01-05 10:51:00|804.39|802.39|804.28|802.28|804.39|802.39|804.28|802.28|0
1641379880000|2022-01-05 10:51:20|804.05|802.05|804.05|802.05|804.05|802.05|804.05|802.05|0
1641379890000|2022-01-05 10:51:30|803.81|801.81|803.81|801.81|803.81|801.81|803.81|801.81|0
1641379900000|2022-01-05 10:51:40|803.58|801.58|803.58|801.58|803.69|801.69|803.58|801.58|0
1641379910000|2022-01-05 10:51:50|803.35|801.35|803.23|801.23|803.35|801.35|803.23|801.23|0
1641379920000|2022-01-05 10:52:00|803.12|801.12|802.89|800.89|803.12|801.12|802.89|800.89|0
1641379950000|2022-01-05 10:52:30|803|801|802.89|800.89|803|801|802.89|800.89|0
1641379960000|2022-01-05 10:52:40|803.12|801.12|802.89|800.89|803.12|801.12|802.89|800.89|0
1641379970000|2022-01-05 10:52:50|802.65|800.65|802.76|800.76|802.89|800.89|802.65|800.65|0
1641379980000|2022-01-05 10:53:00|802.89|800.89|803.12|801.12|803.12|801.12|802.89|800.89|0
1641379990000|2022-01-05 10:53:10|803|801|803.12|801.12|803.12|801.12|802.89|800.89|0
1641380010000|2022-01-05 10:53:30|803|801|802.89|800.89|803|801|802.89|800.89|0
1641380020000|2022-01-05 10:53:40|803.12|801.12|803.12|801.12|803.12|801.12|803.12|801.12|0
1641380030000|2022-01-05 10:53:50|803.35|801.35|803.12|801.12|803.35|801.35|803.12|801.12|0
1641380040000|2022-01-05 10:54:00|803.35|801.35|803.12|801.12|803.35|801.35|803.12|801.12|0
1641380050000|2022-01-05 10:54:10|803.35|801.35|803.23|801.23|803.35|801.35|803.23|801.23|0
1641380060000|2022-01-05 10:54:20|803.12|801.12|803.23|801.23|803.23|801.23|803.12|801.12|0
1641380070000|2022-01-05 10:54:30|803.12|801.12|803.12|801.12|803.12|801.12|803.12|801.12|0
1641380080000|2022-01-05 10:54:40|802.88|800.88|803.12|801.12|803.12|801.12|802.88|800.88|0
1641380100000|2022-01-05 10:55:00|803.35|801.35|803.35|801.35|803.35|801.35|803.35|801.35|0
1641380110000|2022-01-05 10:55:10|803.12|801.12|803.12|801.12|803.12|801.12|803.12|801.12|0
1641380120000|2022-01-05 10:55:20|803.35|801.35|803.35|801.35|803.35|801.35|803.35|801.35|0
1641380130000|2022-01-05 10:55:30|803.58|801.58|803.58|801.58|803.58|801.58|803.35|801.35|0
1641380140000|2022-01-05 10:55:40|803.35|801.35|803.46|801.46|803.46|801.46|803.35|801.35|0
1641380150000|2022-01-05 10:55:50|803.35|801.35|803.46|801.46|803.46|801.46|803.35|801.35|0
1641380160000|2022-01-05 10:56:00|803.58|801.58|803.58|801.58|803.58|801.58|803.58|801.58|0
1641380170000|2022-01-05 10:56:10|803.81|801.81|804.04|802.04|804.04|802.04|803.81|801.81|0
1641380180000|2022-01-05 10:56:20|803.81|801.81|803.81|801.81|803.92|801.92|803.81|801.81|0
1641380190000|2022-01-05 10:56:30|803.92|801.92|804.51|802.51|804.74|802.74|803.92|801.92|0
1641380200000|2022-01-05 10:56:40|804.74|802.74|804.74|802.74|804.74|802.74|804.74|802.74|0
1641380210000|2022-01-05 10:56:50|804.97|802.97|805.2|803.2|805.2|803.2|804.97|802.97|0
1641380220000|2022-01-05 10:57:00|804.97|802.97|804.74|802.74|805.44|803.44|804.74|802.74|0
1641380230000|2022-01-05 10:57:10|804.51|802.51|804.74|802.74|804.74|802.74|804.51|802.51|0
1641380260000|2022-01-05 10:57:40|804.85|802.85|804.74|802.74|804.85|802.85|804.74|802.74|0
1641380270000|2022-01-05 10:57:50|804.51|802.51|804.74|802.74|804.74|802.74|804.51|802.51|0
1641380280000|2022-01-05 10:58:00|804.97|802.97|804.97|802.97|804.97|802.97|804.97|802.97|0
1641380290000|2022-01-05 10:58:10|804.74|802.74|804.62|802.62|804.74|802.74|804.62|802.62|0
1641380300000|2022-01-05 10:58:20|804.51|802.51|804.51|802.51|804.51|802.51|804.28|802.28|0
1641380310000|2022-01-05 10:58:30|804.28|802.28|804.04|802.04|804.28|802.28|804.04|802.04|0
1641380340000|2022-01-05 10:59:00|803.92|801.92|804.04|802.04|804.04|802.04|803.92|801.92|0
1641380350000|2022-01-05 10:59:10|803.92|801.92|803.92|801.92|804.04|802.04|803.92|801.92|0
1641380360000|2022-01-05 10:59:20|803.81|801.81|803.81|801.81|803.81|801.81|803.81|801.81|0
1641380380000|2022-01-05 10:59:40|803.35|801.35|803.58|801.58|803.58|801.58|803.35|801.35|0
1641380390000|2022-01-05 10:59:50|803.35|801.35|803.35|801.35|803.46|801.46|803.35|801.35|0
1641380400000|2022-01-05 11:00:00|803.11|801.11|803.11|801.11|803.11|801.11|803.11|801.11|0
1641380410000|2022-01-05 11:00:10|802.88|800.88|802.65|800.65|802.88|800.88|802.65|800.65|0
1641380420000|2022-01-05 11:00:20|802.88|800.88|803.35|801.35|803.46|801.46|802.88|800.88|0
1641380430000|2022-01-05 11:00:30|803.46|801.46|803.35|801.35|803.46|801.46|803.35|801.35|0
1641380440000|2022-01-05 11:00:40|803.58|801.58|803.35|801.35|803.58|801.58|803.35|801.35|0
1641380450000|2022-01-05 11:00:50|803.11|801.11|803.11|801.11|803.11|801.11|803.11|801.11|0
1641380470000|2022-01-05 11:01:10|802.99|800.99|802.88|800.88|802.99|800.99|802.88|800.88|0
1641380490000|2022-01-05 11:01:30|802.65|800.65|802.65|800.65|802.65|800.65|802.65|800.65|0
1641380510000|2022-01-05 11:01:50|802.76|800.76|802.88|800.88|802.88|800.88|802.76|800.76|0
1641380520000|2022-01-05 11:02:00|803.35|801.35|803.11|801.11|803.35|801.35|803.11|801.11|0
1641380540000|2022-01-05 11:02:20|803.58|801.58|803.58|801.58|803.58|801.58|803.58|801.58|0
1641380550000|2022-01-05 11:02:30|803.81|801.81|803.81|801.81|803.81|801.81|803.81|801.81|0
1641380560000|2022-01-05 11:02:40|803.58|801.58|803.58|801.58|803.58|801.58|803.58|801.58|0
1641380570000|2022-01-05 11:02:50|803.35|801.35|803.35|801.35|803.35|801.35|803.35|801.35|0
1641380580000|2022-01-05 11:03:00|803.22|801.22|803.35|801.35|803.35|801.35|803.11|801.11|0
1641380600000|2022-01-05 11:03:20|803.22|801.22|803.22|801.22|803.22|801.22|803.22|801.22|0
1641380610000|2022-01-05 11:03:30|803.11|801.11|803.35|801.35|803.35|801.35|803.11|801.11|0
1641380620000|2022-01-05 11:03:40|802.42|800.42|802.18|800.18|802.42|800.42|802.18|800.18|0
1641380630000|2022-01-05 11:03:50|801.95|799.95|801.72|799.72|801.95|799.95|801.72|799.72|0
1641380640000|2022-01-05 11:04:00|801.95|799.95|801.95|799.95|802.18|800.18|801.72|799.72|0
1641380650000|2022-01-05 11:04:10|801.72|799.72|801.72|799.72|801.95|799.95|801.72|799.72|0
1641380660000|2022-01-05 11:04:20|802.42|800.42|802.42|800.42|802.42|800.42|802.18|800.18|0
1641380670000|2022-01-05 11:04:30|802.65|800.65|802.42|800.42|802.65|800.65|802.42|800.42|0
1641380680000|2022-01-05 11:04:40|802.53|800.53|802.42|800.42|802.53|800.53|802.42|800.42|0
1641380690000|2022-01-05 11:04:50|801.95|799.95|801.72|799.72|801.95|799.95|801.72|799.72|0
1641380700000|2022-01-05 11:05:00|801.95|799.95|801.95|799.95|801.95|799.95|801.95|799.95|0
1641380720000|2022-01-05 11:05:20|801.72|799.72|801.95|799.95|801.95|799.95|801.72|799.72|0
1641380740000|2022-01-05 11:05:40|802.65|800.65|802.65|800.65|802.65|800.65|802.65|800.65|0
1641380750000|2022-01-05 11:05:50|802.53|800.53|802.42|800.42|802.65|800.65|802.42|800.42|0
1641380760000|2022-01-05 11:06:00|802.18|800.18|801.72|799.72|802.18|800.18|801.72|799.72|0
1641380770000|2022-01-05 11:06:10|801.37|799.37|801.72|799.72|801.72|799.72|801.26|799.26|0
1641380780000|2022-01-05 11:06:20|801.49|799.49|801.49|799.49|801.49|799.49|801.49|799.49|0
1641380790000|2022-01-05 11:06:30|801.26|799.26|801.72|799.72|801.72|799.72|801.26|799.26|0
1641380800000|2022-01-05 11:06:40|801.49|799.49|801.6|799.6|801.6|799.6|801.49|799.49|0
1641380810000|2022-01-05 11:06:50|801.72|799.72|801.72|799.72|801.72|799.72|801.6|799.6|0
1641380820000|2022-01-05 11:07:00|801.49|799.49|801.49|799.49|801.49|799.49|801.26|799.26|0
1641380830000|2022-01-05 11:07:10|801.26|799.26|801.02|799.02|801.26|799.26|801.02|799.02|0
1641380840000|2022-01-05 11:07:20|801.49|799.49|801.13|799.13|801.49|799.49|801.02|799.02|0
1641380850000|2022-01-05 11:07:30|800.56|798.56|800.79|798.79|800.79|798.79|800.56|798.56|0
1641380860000|2022-01-05 11:07:40|800.56|798.56|800.56|798.56|800.56|798.56|800.56|798.56|0
1641380870000|2022-01-05 11:07:50|800.79|798.79|801.02|799.02|801.02|799.02|800.79|798.79|0
1641380880000|2022-01-05 11:08:00|800.79|798.79|801.26|799.26|801.26|799.26|800.79|798.79|0
1641380890000|2022-01-05 11:08:10|801.49|799.49|801.72|799.72|801.72|799.72|801.37|799.37|0
1641380900000|2022-01-05 11:08:20|801.37|799.37|801.49|799.49|801.49|799.49|801.26|799.26|0
1641380910000|2022-01-05 11:08:30|801.26|799.26|801.95|799.95|801.95|799.95|801.26|799.26|0
1641380920000|2022-01-05 11:08:40|801.83|799.83|801.95|799.95|801.95|799.95|801.83|799.83|0
1641380930000|2022-01-05 11:08:50|802.29|800.29|802.18|800.18|802.41|800.41|802.18|800.18|0
1641380940000|2022-01-05 11:09:00|802.41|800.41|802.18|800.18|802.41|800.41|802.18|800.18|0
1641380950000|2022-01-05 11:09:10|802.41|800.41|801.95|799.95|802.41|800.41|801.95|799.95|0
1641380970000|2022-01-05 11:09:30|802.18|800.18|802.18|800.18|802.18|800.18|802.18|800.18|0
1641381000000|2022-01-05 11:10:00|802.06|800.06|801.95|799.95|802.18|800.18|801.95|799.95|0
1641381010000|2022-01-05 11:10:10|802.41|800.41|802.29|800.29|802.41|800.41|802.18|800.18|0
1641381020000|2022-01-05 11:10:20|802.41|800.41|801.95|799.95|802.41|800.41|801.95|799.95|0
1641381030000|2022-01-05 11:10:30|801.72|799.72|801.95|799.95|801.95|799.95|801.72|799.72|0
1641381040000|2022-01-05 11:10:40|801.72|799.72|801.49|799.49|801.95|799.95|801.49|799.49|0
1641381050000|2022-01-05 11:10:50|801.25|799.25|801.72|799.72|801.72|799.72|801.25|799.25|0
1641381070000|2022-01-05 11:11:10|801.95|799.95|802.18|800.18|802.18|800.18|801.95|799.95|0
1641381080000|2022-01-05 11:11:20|802.41|800.41|802.18|800.18|802.41|800.41|802.18|800.18|0
1641381090000|2022-01-05 11:11:30|802.41|800.41|802.41|800.41|802.41|800.41|802.41|800.41|0
1641381110000|2022-01-05 11:11:50|802.65|800.65|802.65|800.65|802.65|800.65|802.65|800.65|0
1641381120000|2022-01-05 11:12:00|802.76|800.76|802.41|800.41|802.76|800.76|802.41|800.41|0
1641381140000|2022-01-05 11:12:20|802.65|800.65|802.65|800.65|802.65|800.65|802.65|800.65|0
1641381150000|2022-01-05 11:12:30|802.88|800.88|803.11|801.11|803.11|801.11|802.88|800.88|0
1641381170000|2022-01-05 11:12:50|802.88|800.88|802.65|800.65|802.88|800.88|802.65|800.65|0
1641381180000|2022-01-05 11:13:00|802.41|800.41|802.65|800.65|802.65|800.65|802.41|800.41|0
1641381190000|2022-01-05 11:13:10|802.88|800.88|803.34|801.34|803.34|801.34|802.88|800.88|0
1641381220000|2022-01-05 11:13:40|803.57|801.57|803.57|801.57|803.57|801.57|803.57|801.57|0
1641381240000|2022-01-05 11:14:00|803.34|801.34|803.57|801.57|803.57|801.57|803.34|801.34|0
1641381250000|2022-01-05 11:14:10|803.34|801.34|803.22|801.22|803.34|801.34|803.22|801.22|0
1641381260000|2022-01-05 11:14:20|803.34|801.34|803.57|801.57|803.57|801.57|803.34|801.34|0
1641381270000|2022-01-05 11:14:30|803.45|801.45|803.45|801.45|803.45|801.45|803.45|801.45|0
1641381280000|2022-01-05 11:14:40|803.34|801.34|803.34|801.34|803.34|801.34|803.22|801.22|0
1641381300000|2022-01-05 11:15:00|803.11|801.11|803.11|801.11|803.22|801.22|803.11|801.11|0
1641381310000|2022-01-05 11:15:10|803.34|801.34|803.34|801.34|803.57|801.57|803.34|801.34|0
1641381330000|2022-01-05 11:15:30|803.11|801.11|802.88|800.88|803.11|801.11|802.88|800.88|0
1641381350000|2022-01-05 11:15:50|802.76|800.76|802.88|800.88|802.88|800.88|802.76|800.76|0
1641381360000|2022-01-05 11:16:00|802.64|800.64|802.41|800.41|802.64|800.64|802.41|800.41|0
1641381370000|2022-01-05 11:16:10|802.29|800.29|802.29|800.29|802.29|800.29|802.29|800.29|0
1641381380000|2022-01-05 11:16:20|802.18|800.18|801.95|799.95|802.18|800.18|801.95|799.95|0
1641381390000|2022-01-05 11:16:30|801.72|799.72|801.72|799.72|801.72|799.72|801.72|799.72|0
1641381400000|2022-01-05 11:16:40|801.48|799.48|802.41|800.41|802.41|800.41|801.48|799.48|0
1641381410000|2022-01-05 11:16:50|802.88|800.88|802.88|800.88|802.88|800.88|802.88|800.88|0
1641381420000|2022-01-05 11:17:00|802.99|800.99|803.11|801.11|803.11|801.11|802.64|800.64|0
1641381430000|2022-01-05 11:17:10|803.22|801.22|803.34|801.34|803.34|801.34|803.22|801.22|0
1641381440000|2022-01-05 11:17:20|803.11|801.11|803.22|801.22|803.22|801.22|803.11|801.11|0
1641381450000|2022-01-05 11:17:30|803.34|801.34|802.88|800.88|803.34|801.34|802.88|800.88|0
1641381460000|2022-01-05 11:17:40|803.11|801.11|803.34|801.34|803.34|801.34|803.11|801.11|0
1641381470000|2022-01-05 11:17:50|803.22|801.22|803.11|801.11|803.34|801.34|803.11|801.11|0
1641381480000|2022-01-05 11:18:00|802.88|800.88|802.88|800.88|802.88|800.88|802.88|800.88|0
1641381490000|2022-01-05 11:18:10|802.64|800.64|802.41|800.41|802.64|800.64|802.41|800.41|0
1641381500000|2022-01-05 11:18:20|802.29|800.29|802.64|800.64|802.64|800.64|802.29|800.29|0
1641381510000|2022-01-05 11:18:30|802.75|800.75|802.64|800.64|802.75|800.75|802.64|800.64|0
1641381520000|2022-01-05 11:18:40|802.41|800.41|802.41|800.41|802.41|800.41|802.41|800.41|0
1641381530000|2022-01-05 11:18:50|802.29|800.29|803.11|801.11|803.11|801.11|802.29|800.29|0
1641381540000|2022-01-05 11:19:00|802.87|800.87|803.22|801.22|803.22|801.22|802.87|800.87|0
1641381550000|2022-01-05 11:19:10|803.11|801.11|803.34|801.34|803.34|801.34|803.11|801.11|0
1641381560000|2022-01-05 11:19:20|803.11|801.11|803.11|801.11|803.11|801.11|803.11|801.11|0
1641381570000|2022-01-05 11:19:30|802.99|800.99|802.41|800.41|802.99|800.99|802.41|800.41|0
1641381580000|2022-01-05 11:19:40|802.64|800.64|802.64|800.64|802.64|800.64|802.64|800.64|0
1641381590000|2022-01-05 11:19:50|802.41|800.41|802.41|800.41|802.41|800.41|802.41|800.41|0
1641381600000|2022-01-05 11:20:00|802.18|800.18|802.18|800.18|802.29|800.29|802.18|800.18|0
1641381610000|2022-01-05 11:20:10|802.29|800.29|802.64|800.64|802.64|800.64|802.29|800.29|0
1641381620000|2022-01-05 11:20:20|802.87|800.87|802.87|800.87|802.87|800.87|802.75|800.75|0
1641381630000|2022-01-05 11:20:30|802.64|800.64|802.41|800.41|802.64|800.64|802.41|800.41|0
1641381640000|2022-01-05 11:20:40|802.64|800.64|802.64|800.64|802.64|800.64|802.64|800.64|0
1641381650000|2022-01-05 11:20:50|802.75|800.75|802.87|800.87|802.87|800.87|802.75|800.75|0
1641381660000|2022-01-05 11:21:00|802.64|800.64|802.18|800.18|802.64|800.64|802.18|800.18|0
1641381670000|2022-01-05 11:21:10|802.06|800.06|801.95|799.95|802.06|800.06|801.95|799.95|0
1641381680000|2022-01-05 11:21:20|802.06|800.06|801.95|799.95|802.06|800.06|801.95|799.95|0
1641381700000|2022-01-05 11:21:40|802.18|800.18|802.18|800.18|802.18|800.18|802.18|800.18|0
1641381710000|2022-01-05 11:21:50|802.41|800.41|802.52|800.52|802.52|800.52|802.41|800.41|0
1641381720000|2022-01-05 11:22:00|802.18|800.18|801.95|799.95|802.18|800.18|801.95|799.95|0
1641381730000|2022-01-05 11:22:10|802.18|800.18|802.18|800.18|802.18|800.18|802.18|800.18|0
1641381740000|2022-01-05 11:22:20|802.41|800.41|802.64|800.64|802.64|800.64|802.41|800.41|0
1641381750000|2022-01-05 11:22:30|802.41|800.41|802.18|800.18|802.41|800.41|802.18|800.18|0
1641381760000|2022-01-05 11:22:40|802.41|800.41|801.95|799.95|802.41|800.41|801.95|799.95|0
1641381770000|2022-01-05 11:22:50|802.06|800.06|801.95|799.95|802.06|800.06|801.95|799.95|0
1641381780000|2022-01-05 11:23:00|802.18|800.18|801.95|799.95|802.18|800.18|801.71|799.71|0
1641381790000|2022-01-05 11:23:10|801.82|799.82|801.82|799.82|801.82|799.82|801.82|799.82|0
1641381800000|2022-01-05 11:23:20|801.95|799.95|801.95|799.95|802.18|800.18|801.95|799.95|0
1641381810000|2022-01-05 11:23:30|801.94|799.94|801.94|799.94|802.18|800.18|801.94|799.94|0
1641381820000|2022-01-05 11:23:40|802.18|800.18|801.94|799.94|802.18|800.18|801.94|799.94|0
1641381830000|2022-01-05 11:23:50|801.71|799.71|801.71|799.71|801.71|799.71|801.71|799.71|0
1641381850000|2022-01-05 11:24:10|801.48|799.48|801.48|799.48|801.48|799.48|801.25|799.25|0
1641381870000|2022-01-05 11:24:30|801.25|799.25|801.25|799.25|801.25|799.25|801.25|799.25|0
1641381890000|2022-01-05 11:24:50|801.02|799.02|801.02|799.02|801.02|799.02|801.02|799.02|0
1641381900000|2022-01-05 11:25:00|800.55|798.55|800.78|798.78|800.78|798.78|800.55|798.55|0
1641381910000|2022-01-05 11:25:10|801.02|799.02|801.02|799.02|801.02|799.02|801.02|799.02|0
1641381920000|2022-01-05 11:25:20|800.78|798.78|800.32|798.32|800.78|798.78|800.32|798.32|0
1641381940000|2022-01-05 11:25:40|800.09|798.09|801.13|799.13|801.48|799.48|800.09|798.09|0
1641381950000|2022-01-05 11:25:50|801.02|799.02|801.71|799.71|801.71|799.71|800.9|798.9|0
1641381960000|2022-01-05 11:26:00|801.94|799.94|801.94|799.94|801.94|799.94|801.94|799.94|0
1641381970000|2022-01-05 11:26:10|802.18|800.18|802.41|800.41|802.41|800.41|802.18|800.18|0
1641381980000|2022-01-05 11:26:20|801.94|799.94|801.25|799.25|801.94|799.94|801.25|799.25|0
1641381990000|2022-01-05 11:26:30|801.02|799.02|801.25|799.25|801.25|799.25|801.02|799.02|0
1641382000000|2022-01-05 11:26:40|801.13|799.13|801.02|799.02|801.25|799.25|801.02|799.02|0
1641382010000|2022-01-05 11:26:50|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641382020000|2022-01-05 11:27:00|800.9|798.9|800.78|798.78|800.9|798.9|800.78|798.78|0
1641382030000|2022-01-05 11:27:10|801.02|799.02|801.02|799.02|801.02|799.02|801.02|799.02|0
1641382050000|2022-01-05 11:27:30|800.78|798.78|801.02|799.02|801.02|799.02|800.78|798.78|0
1641382060000|2022-01-05 11:27:40|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641382070000|2022-01-05 11:27:50|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641382080000|2022-01-05 11:28:00|800.78|798.78|801.02|799.02|801.02|799.02|800.78|798.78|0
1641382110000|2022-01-05 11:28:30|800.78|798.78|801.02|799.02|801.02|799.02|800.78|798.78|0
1641382120000|2022-01-05 11:28:40|800.78|798.78|800.55|798.55|801.02|799.02|800.55|798.55|0
1641382130000|2022-01-05 11:28:50|800.32|798.32|800.32|798.32|800.32|798.32|800.32|798.32|0
1641382140000|2022-01-05 11:29:00|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641382160000|2022-01-05 11:29:20|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641382170000|2022-01-05 11:29:30|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641382180000|2022-01-05 11:29:40|800.32|798.32|800.32|798.32|800.32|798.32|800.32|798.32|0
1641382190000|2022-01-05 11:29:50|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641382200000|2022-01-05 11:30:00|800.32|798.32|800.55|798.55|800.55|798.55|800.32|798.32|0
1641382210000|2022-01-05 11:30:10|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641382220000|2022-01-05 11:30:20|800.55|798.55|800.78|798.78|800.78|798.78|800.55|798.55|0
1641382230000|2022-01-05 11:30:30|801.01|799.01|801.01|799.01|801.01|799.01|801.01|799.01|0
1641382250000|2022-01-05 11:30:50|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641382260000|2022-01-05 11:31:00|801.01|799.01|801.01|799.01|801.01|799.01|801.01|799.01|0
1641382270000|2022-01-05 11:31:10|800.78|798.78|801.01|799.01|801.01|799.01|800.78|798.78|0
1641382300000|2022-01-05 11:31:40|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641382310000|2022-01-05 11:31:50|800.89|798.89|800.78|798.78|800.89|798.89|800.78|798.78|0
1641382320000|2022-01-05 11:32:00|801.01|799.01|801.25|799.25|801.25|799.25|801.01|799.01|0
1641382330000|2022-01-05 11:32:10|801.01|799.01|801.01|799.01|801.01|799.01|801.01|799.01|0
1641382350000|2022-01-05 11:32:30|801.25|799.25|801.01|799.01|801.25|799.25|801.01|799.01|0
1641382360000|2022-01-05 11:32:40|801.12|799.12|801.01|799.01|801.12|799.12|801.01|799.01|0
1641382380000|2022-01-05 11:33:00|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641382400000|2022-01-05 11:33:20|801.01|799.01|801.01|799.01|801.12|799.12|801.01|799.01|0
1641382410000|2022-01-05 11:33:30|800.78|798.78|800.66|798.66|800.78|798.78|800.66|798.66|0
1641382420000|2022-01-05 11:33:40|800.55|798.55|800.55|798.55|800.55|798.55|800.43|798.43|0
1641382430000|2022-01-05 11:33:50|800.78|798.78|800.78|798.78|800.78|798.78|800.55|798.55|0
1641382440000|2022-01-05 11:34:00|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641382460000|2022-01-05 11:34:20|800.32|798.32|800.32|798.32|800.32|798.32|800.32|798.32|0
1641382470000|2022-01-05 11:34:30|800.43|798.43|800.32|798.32|800.43|798.43|800.32|798.32|0
1641382510000|2022-01-05 11:35:10|800.08|798.08|800.08|798.08|800.08|798.08|800.08|798.08|0
1641382520000|2022-01-05 11:35:20|800.32|798.32|800.55|798.55|800.55|798.55|800.32|798.32|0
1641382530000|2022-01-05 11:35:30|800.32|798.32|800.55|798.55|800.55|798.55|800.32|798.32|0
1641382540000|2022-01-05 11:35:40|800.78|798.78|800.08|798.08|800.78|798.78|800.08|798.08|0
1641382560000|2022-01-05 11:36:00|800.43|798.43|800.32|798.32|800.55|798.55|800.32|798.32|0
1641382570000|2022-01-05 11:36:10|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641382580000|2022-01-05 11:36:20|800.32|798.32|800.32|798.32|800.32|798.32|800.32|798.32|0
1641382590000|2022-01-05 11:36:30|800.2|798.2|800.32|798.32|800.32|798.32|800.2|798.2|0
1641382600000|2022-01-05 11:36:40|800.43|798.43|800.32|798.32|800.43|798.43|800.32|798.32|0
1641382610000|2022-01-05 11:36:50|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641382630000|2022-01-05 11:37:10|800.32|798.32|800.32|798.32|800.32|798.32|800.32|798.32|0
1641382640000|2022-01-05 11:37:20|800.08|798.08|800.32|798.32|800.32|798.32|800.08|798.08|0
1641382660000|2022-01-05 11:37:40|800.08|798.08|800.08|798.08|800.08|798.08|800.08|798.08|0
1641382670000|2022-01-05 11:37:50|800.32|798.32|800.32|798.32|800.32|798.32|800.32|798.32|0
1641382680000|2022-01-05 11:38:00|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641382690000|2022-01-05 11:38:10|800.43|798.43|800.32|798.32|800.43|798.43|800.32|798.32|0
1641382700000|2022-01-05 11:38:20|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641382720000|2022-01-05 11:38:40|800.32|798.32|800.32|798.32|800.32|798.32|800.32|798.32|0
1641382750000|2022-01-05 11:39:10|800.55|798.55|800.55|798.55|800.55|798.55|800.55|798.55|0
1641382780000|2022-01-05 11:39:40|801.01|799.01|801.01|799.01|801.01|799.01|801.01|799.01|0
1641382790000|2022-01-05 11:39:50|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641382800000|2022-01-05 11:40:00|801.01|799.01|800.78|798.78|801.01|799.01|800.78|798.78|0
1641382820000|2022-01-05 11:40:20|801.01|799.01|801.24|799.24|801.24|799.24|801.01|799.01|0
1641382830000|2022-01-05 11:40:30|801.01|799.01|801.01|799.01|801.01|799.01|801.01|799.01|0
1641382840000|2022-01-05 11:40:40|801.24|799.24|801.24|799.24|801.24|799.24|801.24|799.24|0
1641382860000|2022-01-05 11:41:00|801.01|799.01|801.01|799.01|801.01|799.01|801.01|799.01|0
1641382870000|2022-01-05 11:41:10|801.24|799.24|801.24|799.24|801.24|799.24|801.24|799.24|0
1641382880000|2022-01-05 11:41:20|801.47|799.47|801.94|799.94|801.94|799.94|801.47|799.47|0
1641382890000|2022-01-05 11:41:30|802.17|800.17|801.94|799.94|802.17|800.17|801.94|799.94|0
1641382900000|2022-01-05 11:41:40|802.17|800.17|802.17|800.17|802.17|800.17|802.17|800.17|0
1641382910000|2022-01-05 11:41:50|801.94|799.94|801.94|799.94|802.17|800.17|801.94|799.94|0
1641382930000|2022-01-05 11:42:10|802.17|800.17|802.17|800.17|802.17|800.17|802.17|800.17|0
1641382940000|2022-01-05 11:42:20|801.94|799.94|802.17|800.17|802.17|800.17|801.94|799.94|0
1641382950000|2022-01-05 11:42:30|801.94|799.94|801.94|799.94|801.94|799.94|801.94|799.94|0
1641382970000|2022-01-05 11:42:50|802.17|800.17|802.17|800.17|802.17|800.17|802.17|800.17|0
1641382980000|2022-01-05 11:43:00|801.94|799.94|801.94|799.94|801.94|799.94|801.94|799.94|0
1641382990000|2022-01-05 11:43:10|802.05|800.05|802.05|800.05|802.05|800.05|802.05|800.05|0
1641383000000|2022-01-05 11:43:20|801.94|799.94|801.94|799.94|801.94|799.94|801.94|799.94|0
1641383010000|2022-01-05 11:43:30|801.82|799.82|801.7|799.7|801.82|799.82|801.7|799.7|0
1641383020000|2022-01-05 11:43:40|801.47|799.47|801.24|799.24|801.47|799.47|801.24|799.24|0
1641383030000|2022-01-05 11:43:50|801.47|799.47|801.47|799.47|801.47|799.47|801.47|799.47|0
1641383040000|2022-01-05 11:44:00|801.24|799.24|801.24|799.24|801.24|799.24|801.24|799.24|0
1641383060000|2022-01-05 11:44:20|801.01|799.01|801.01|799.01|801.01|799.01|801.01|799.01|0
1641383070000|2022-01-05 11:44:30|801.7|799.7|801.94|799.94|801.94|799.94|801.7|799.7|0
1641383100000|2022-01-05 11:45:00|801.7|799.7|801.7|799.7|801.82|799.82|801.7|799.7|0
1641383110000|2022-01-05 11:45:10|801.94|799.94|801.94|799.94|801.94|799.94|801.94|799.94|0
1641383140000|2022-01-05 11:45:40|801.82|799.82|801.7|799.7|801.82|799.82|801.7|799.7|0
1641383180000|2022-01-05 11:46:20|801.47|799.47|801.94|799.94|801.94|799.94|801.47|799.47|0
1641383200000|2022-01-05 11:46:40|802.17|800.17|802.17|800.17|802.17|800.17|802.17|800.17|0
1641383210000|2022-01-05 11:46:50|801.94|799.94|801.94|799.94|801.94|799.94|801.94|799.94|0
1641383220000|2022-01-05 11:47:00|802.17|800.17|802.17|800.17|802.17|800.17|802.17|800.17|0
1641383230000|2022-01-05 11:47:10|802.4|800.4|802.63|800.63|802.63|800.63|802.4|800.4|0
1641383240000|2022-01-05 11:47:20|802.86|800.86|802.4|800.4|802.86|800.86|802.4|800.4|0
1641383250000|2022-01-05 11:47:30|802.63|800.63|802.51|800.51|802.63|800.63|802.51|800.51|0
1641383260000|2022-01-05 11:47:40|802.74|800.74|802.86|800.86|802.86|800.86|802.63|800.63|0
1641383270000|2022-01-05 11:47:50|802.63|800.63|802.63|800.63|802.63|800.63|802.63|800.63|0
1641383300000|2022-01-05 11:48:20|802.4|800.4|802.4|800.4|802.4|800.4|802.4|800.4|0
1641383310000|2022-01-05 11:48:30|802.51|800.51|802.63|800.63|802.63|800.63|802.51|800.51|0
1641383320000|2022-01-05 11:48:40|802.4|800.4|802.4|800.4|802.4|800.4|802.4|800.4|0
1641383330000|2022-01-05 11:48:50|802.51|800.51|802.4|800.4|802.51|800.51|802.4|800.4|0
1641383350000|2022-01-05 11:49:10|802.86|800.86|802.63|800.63|802.86|800.86|802.63|800.63|0
1641383370000|2022-01-05 11:49:30|802.4|800.4|802.4|800.4|802.4|800.4|802.4|800.4|0
1641383420000|2022-01-05 11:50:20|802.86|800.86|802.63|800.63|802.86|800.86|802.63|800.63|0
1641383430000|2022-01-05 11:50:30|802.86|800.86|802.86|800.86|802.86|800.86|802.86|800.86|0
1641383440000|2022-01-05 11:50:40|802.4|800.4|802.4|800.4|802.4|800.4|802.4|800.4|0
1641383450000|2022-01-05 11:50:50|802.63|800.63|802.4|800.4|802.63|800.63|802.4|800.4|0
1641383460000|2022-01-05 11:51:00|802.63|800.63|802.63|800.63|802.63|800.63|802.63|800.63|0
1641383470000|2022-01-05 11:51:10|802.4|800.4|802.17|800.17|802.63|800.63|802.17|800.17|0
1641383480000|2022-01-05 11:51:20|801.93|799.93|801.93|799.93|801.93|799.93|801.93|799.93|0
1641383490000|2022-01-05 11:51:30|801.7|799.7|801.93|799.93|801.93|799.93|801.7|799.7|0
1641383500000|2022-01-05 11:51:40|801.7|799.7|801.7|799.7|801.7|799.7|801.7|799.7|0
1641383510000|2022-01-05 11:51:50|801.47|799.47|801.47|799.47|801.47|799.47|801.47|799.47|0
1641383530000|2022-01-05 11:52:10|801.24|799.24|801.24|799.24|801.47|799.47|801.24|799.24|0
1641383550000|2022-01-05 11:52:30|801.47|799.47|801.7|799.7|801.7|799.7|801.47|799.47|0
1641383560000|2022-01-05 11:52:40|801.47|799.47|801.47|799.47|801.47|799.47|801.47|799.47|0
1641383570000|2022-01-05 11:52:50|801.7|799.7|801.7|799.7|801.7|799.7|801.7|799.7|0
1641383580000|2022-01-05 11:53:00|801.93|799.93|801.93|799.93|801.93|799.93|801.93|799.93|0
1641383590000|2022-01-05 11:53:10|801.81|799.81|801.81|799.81|801.81|799.81|801.81|799.81|0
1641383600000|2022-01-05 11:53:20|801.7|799.7|801.58|799.58|801.7|799.7|801.58|799.58|0
1641383610000|2022-01-05 11:53:30|801.7|799.7|801.7|799.7|801.7|799.7|801.7|799.7|0
1641383620000|2022-01-05 11:53:40|801.47|799.47|801.47|799.47|801.47|799.47|801.47|799.47|0
1641383630000|2022-01-05 11:53:50|801.7|799.7|802.63|800.63|802.63|800.63|801.58|799.58|0
1641383640000|2022-01-05 11:54:00|802.86|800.86|802.86|800.86|802.86|800.86|802.86|800.86|0
1641383650000|2022-01-05 11:54:10|803.09|801.09|802.86|800.86|803.09|801.09|802.86|800.86|0
1641383660000|2022-01-05 11:54:20|802.4|800.4|802.63|800.63|802.63|800.63|802.4|800.4|0
1641383670000|2022-01-05 11:54:30|802.4|800.4|802.4|800.4|802.4|800.4|802.4|800.4|0
1641383680000|2022-01-05 11:54:40|802.63|800.63|802.4|800.4|802.63|800.63|802.4|800.4|0
1641383690000|2022-01-05 11:54:50|802.63|800.63|802.63|800.63|802.63|800.63|802.63|800.63|0
1641383710000|2022-01-05 11:55:10|802.86|800.86|802.63|800.63|802.86|800.86|802.63|800.63|0
1641383720000|2022-01-05 11:55:20|802.4|800.4|802.4|800.4|802.51|800.51|802.4|800.4|0
1641383740000|2022-01-05 11:55:40|802.63|800.63|802.51|800.51|802.63|800.63|802.51|800.51|0
1641383750000|2022-01-05 11:55:50|802.63|800.63|802.63|800.63|802.63|800.63|802.4|800.4|0
1641383790000|2022-01-05 11:56:30|802.51|800.51|802.4|800.4|802.51|800.51|802.4|800.4|0
1641383810000|2022-01-05 11:56:50|801.93|799.93|802.16|800.16|802.16|800.16|801.93|799.93|0
1641383820000|2022-01-05 11:57:00|802.4|800.4|802.51|800.51|802.63|800.63|802.4|800.4|0
1641383830000|2022-01-05 11:57:10|802.4|800.4|802.4|800.4|802.4|800.4|802.4|800.4|0
1641383850000|2022-01-05 11:57:30|802.16|800.16|802.16|800.16|802.16|800.16|802.16|800.16|0
1641383860000|2022-01-05 11:57:40|802.63|800.63|802.86|800.86|803.09|801.09|802.63|800.63|0
1641383890000|2022-01-05 11:58:10|802.63|800.63|802.63|800.63|802.63|800.63|802.63|800.63|0
1641383900000|2022-01-05 11:58:20|802.74|800.74|802.63|800.63|802.74|800.74|802.63|800.63|0
1641383930000|2022-01-05 11:58:50|802.86|800.86|802.63|800.63|802.86|800.86|802.63|800.63|0
1641383940000|2022-01-05 11:59:00|802.86|800.86|802.86|800.86|802.86|800.86|802.86|800.86|0
1641383950000|2022-01-05 11:59:10|802.74|800.74|802.63|800.63|802.74|800.74|802.63|800.63|0
1641383960000|2022-01-05 11:59:20|802.86|800.86|802.86|800.86|802.86|800.86|802.86|800.86|0
1641383980000|2022-01-05 11:59:40|802.63|800.63|802.63|800.63|802.63|800.63|802.63|800.63|0
1641383990000|2022-01-05 11:59:50|802.51|800.51|802.63|800.63|802.63|800.63|802.51|800.51|0
1641384000000|2022-01-05 12:00:00|802.16|800.16|802.63|800.63|802.63|800.63|802.16|800.16|0
1641384010000|2022-01-05 12:00:10|802.39|800.39|801.93|799.93|802.39|800.39|801.93|799.93|0
1641384020000|2022-01-05 12:00:20|802.16|800.16|802.16|800.16|802.39|800.39|802.16|800.16|0
1641384030000|2022-01-05 12:00:30|802.27|800.27|802.39|800.39|802.39|800.39|802.27|800.27|0
1641384040000|2022-01-05 12:00:40|802.63|800.63|802.63|800.63|802.63|800.63|802.63|800.63|0
1641384060000|2022-01-05 12:01:00|802.39|800.39|802.63|800.63|802.63|800.63|802.39|800.39|0
1641384070000|2022-01-05 12:01:10|802.39|800.39|802.39|800.39|802.39|800.39|802.39|800.39|0
1641384090000|2022-01-05 12:01:30|802.16|800.16|802.39|800.39|802.39|800.39|802.16|800.16|0
1641384100000|2022-01-05 12:01:40|802.63|800.63|802.63|800.63|802.63|800.63|802.63|800.63|0
1641384110000|2022-01-05 12:01:50|802.86|800.86|802.63|800.63|802.86|800.86|802.63|800.63|0
1641384130000|2022-01-05 12:02:10|802.86|800.86|802.86|800.86|802.86|800.86|802.86|800.86|0
1641384140000|2022-01-05 12:02:20|803.09|801.09|803.09|801.09|803.09|801.09|803.09|801.09|0
1641384150000|2022-01-05 12:02:30|803.2|801.2|803.2|801.2|803.2|801.2|803.2|801.2|0
1641384160000|2022-01-05 12:02:40|803.09|801.09|803.09|801.09|803.09|801.09|803.09|801.09|0
1641384170000|2022-01-05 12:02:50|802.86|800.86|803.43|801.43|803.43|801.43|802.86|800.86|0
1641384180000|2022-01-05 12:03:00|803.32|801.32|803.32|801.32|803.32|801.32|803.32|801.32|0
1641384190000|2022-01-05 12:03:10|803.55|801.55|803.32|801.32|803.55|801.55|803.32|801.32|0
1641384200000|2022-01-05 12:03:20|803.09|801.09|803.09|801.09|803.09|801.09|803.09|801.09|0
1641384210000|2022-01-05 12:03:30|802.86|800.86|802.86|800.86|802.86|800.86|802.86|800.86|0
1641384220000|2022-01-05 12:03:40|802.62|800.62|802.86|800.86|802.86|800.86|802.62|800.62|0
1641384240000|2022-01-05 12:04:00|802.62|800.62|802.62|800.62|802.62|800.62|802.62|800.62|0
1641384250000|2022-01-05 12:04:10|802.39|800.39|802.16|800.16|802.39|800.39|802.16|800.16|0
1641384260000|2022-01-05 12:04:20|802.39|800.39|802.39|800.39|802.39|800.39|802.39|800.39|0
1641384270000|2022-01-05 12:04:30|802.5|800.5|802.39|800.39|802.62|800.62|802.39|800.39|0
1641384280000|2022-01-05 12:04:40|802.16|800.16|802.16|800.16|802.16|800.16|802.16|800.16|0
1641384290000|2022-01-05 12:04:50|802.27|800.27|802.16|800.16|802.27|800.27|801.93|799.93|0
1641384300000|2022-01-05 12:05:00|801.93|799.93|801.46|799.46|801.93|799.93|801.46|799.46|0
1641384310000|2022-01-05 12:05:10|801.23|799.23|801|799|801.34|799.34|801|799|0
1641384320000|2022-01-05 12:05:20|801.23|799.23|801.23|799.23|801.23|799.23|801.23|799.23|0
1641384330000|2022-01-05 12:05:30|801.46|799.46|801.58|799.58|801.7|799.7|801.46|799.46|0
1641384340000|2022-01-05 12:05:40|801.7|799.7|801.46|799.46|801.7|799.7|801.46|799.46|0
1641384350000|2022-01-05 12:05:50|801.23|799.23|801.7|799.7|801.7|799.7|801.23|799.23|0
1641384360000|2022-01-05 12:06:00|801.46|799.46|801.7|799.7|801.7|799.7|801.46|799.46|0
1641384370000|2022-01-05 12:06:10|802.39|800.39|802.62|800.62|802.62|800.62|802.39|800.39|0
1641384380000|2022-01-05 12:06:20|802.86|800.86|803.09|801.09|803.09|801.09|802.86|800.86|0
1641384390000|2022-01-05 12:06:30|803.2|801.2|803.32|801.32|803.32|801.32|803.2|801.2|0
1641384400000|2022-01-05 12:06:40|803.55|801.55|803.32|801.32|803.55|801.55|803.32|801.32|0
1641384410000|2022-01-05 12:06:50|803.09|801.09|803.09|801.09|803.32|801.32|803.09|801.09|0
1641384420000|2022-01-05 12:07:00|803.32|801.32|803.32|801.32|803.32|801.32|803.32|801.32|0
1641384430000|2022-01-05 12:07:10|803.09|801.09|803.32|801.32|803.32|801.32|803.09|801.09|0
1641384440000|2022-01-05 12:07:20|803.09|801.09|803.09|801.09|803.09|801.09|803.09|801.09|0
1641384450000|2022-01-05 12:07:30|803.32|801.32|803.32|801.32|803.32|801.32|803.32|801.32|0
1641384480000|2022-01-05 12:08:00|803.55|801.55|803.89|801.89|803.89|801.89|803.55|801.55|0
1641384490000|2022-01-05 12:08:10|803.78|801.78|803.89|801.89|803.89|801.89|803.78|801.78|0
1641384500000|2022-01-05 12:08:20|803.55|801.55|803.78|801.78|803.78|801.78|803.55|801.55|0
1641384520000|2022-01-05 12:08:40|803.89|801.89|803.89|801.89|803.89|801.89|803.89|801.89|0
1641384530000|2022-01-05 12:08:50|804.02|802.02|804.02|802.02|804.13|802.13|804.02|802.02|0
1641384540000|2022-01-05 12:09:00|804.13|802.13|804.02|802.02|804.13|802.13|804.02|802.02|0
1641384550000|2022-01-05 12:09:10|804.25|802.25|804.25|802.25|804.25|802.25|804.25|802.25|0
1641384560000|2022-01-05 12:09:20|804.02|802.02|804.02|802.02|804.02|802.02|804.02|802.02|0
1641384570000|2022-01-05 12:09:30|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641384580000|2022-01-05 12:09:40|803.78|801.78|803.78|801.78|803.78|801.78|803.78|801.78|0
1641384590000|2022-01-05 12:09:50|803.55|801.55|803.55|801.55|803.55|801.55|803.55|801.55|0
1641384630000|2022-01-05 12:10:30|803.78|801.78|803.78|801.78|803.78|801.78|803.55|801.55|0
1641384640000|2022-01-05 12:10:40|803.32|801.32|803.32|801.32|803.32|801.32|803.32|801.32|0
1641384670000|2022-01-05 12:11:10|803.55|801.55|803.78|801.78|803.78|801.78|803.55|801.55|0
1641384680000|2022-01-05 12:11:20|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641384690000|2022-01-05 12:11:30|803.78|801.78|803.78|801.78|804.01|802.01|803.78|801.78|0
1641384700000|2022-01-05 12:11:40|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641384720000|2022-01-05 12:12:00|804.48|802.48|804.48|802.48|804.48|802.48|804.48|802.48|0
1641384730000|2022-01-05 12:12:10|804.36|802.36|804.25|802.25|804.36|802.36|804.25|802.25|0
1641384750000|2022-01-05 12:12:30|804.71|802.71|804.59|802.59|804.71|802.71|804.59|802.59|0
1641384760000|2022-01-05 12:12:40|804.48|802.48|804.25|802.25|804.48|802.48|804.25|802.25|0
1641384770000|2022-01-05 12:12:50|804.48|802.48|804.25|802.25|804.48|802.48|804.25|802.25|0
1641384820000|2022-01-05 12:13:40|804.48|802.48|804.48|802.48|804.48|802.48|804.48|802.48|0
1641384850000|2022-01-05 12:14:10|804.25|802.25|804.25|802.25|804.25|802.25|804.25|802.25|0
1641384890000|2022-01-05 12:14:50|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641384900000|2022-01-05 12:15:00|804.48|802.48|804.36|802.36|804.48|802.48|804.36|802.36|0
1641384910000|2022-01-05 12:15:10|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641384930000|2022-01-05 12:15:30|804.36|802.36|804.48|802.48|804.48|802.48|804.24|802.24|0
1641384940000|2022-01-05 12:15:40|804.24|802.24|803.78|801.78|804.24|802.24|803.78|801.78|0
1641384950000|2022-01-05 12:15:50|803.55|801.55|803.55|801.55|803.55|801.55|803.55|801.55|0
1641384960000|2022-01-05 12:16:00|803.78|801.78|803.55|801.55|803.78|801.78|803.55|801.55|0
1641384970000|2022-01-05 12:16:10|803.78|801.78|803.55|801.55|803.78|801.78|803.55|801.55|0
1641384980000|2022-01-05 12:16:20|803.32|801.32|803.32|801.32|803.32|801.32|803.32|801.32|0
1641384990000|2022-01-05 12:16:30|803.55|801.55|803.55|801.55|803.55|801.55|803.32|801.32|0
1641385000000|2022-01-05 12:16:40|803.32|801.32|803.32|801.32|803.32|801.32|803.32|801.32|0
1641385010000|2022-01-05 12:16:50|803.55|801.55|803.55|801.55|803.55|801.55|803.55|801.55|0
1641385020000|2022-01-05 12:17:00|803.78|801.78|803.78|801.78|803.78|801.78|803.78|801.78|0
1641385030000|2022-01-05 12:17:10|804.12|802.12|804.24|802.24|804.24|802.24|804.12|802.12|0
1641385040000|2022-01-05 12:17:20|804.12|802.12|804.01|802.01|804.12|802.12|804.01|802.01|0
1641385050000|2022-01-05 12:17:30|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641385060000|2022-01-05 12:17:40|804.01|802.01|804.24|802.24|804.24|802.24|804.01|802.01|0
1641385080000|2022-01-05 12:18:00|804.48|802.48|804.48|802.48|804.48|802.48|804.36|802.36|0
1641385090000|2022-01-05 12:18:10|804.36|802.36|804.24|802.24|804.48|802.48|804.24|802.24|0
1641385100000|2022-01-05 12:18:20|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641385110000|2022-01-05 12:18:30|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641385120000|2022-01-05 12:18:40|804.35|802.35|804.24|802.24|804.35|802.35|804.24|802.24|0
1641385130000|2022-01-05 12:18:50|804.48|802.48|804.24|802.24|804.48|802.48|804.24|802.24|0
1641385140000|2022-01-05 12:19:00|804.48|802.48|804.94|802.94|804.94|802.94|804.48|802.48|0
1641385150000|2022-01-05 12:19:10|804.71|802.71|804.48|802.48|804.71|802.71|804.48|802.48|0
1641385180000|2022-01-05 12:19:40|804.24|802.24|804.01|802.01|804.24|802.24|804.01|802.01|0
1641385190000|2022-01-05 12:19:50|803.78|801.78|803.78|801.78|803.78|801.78|803.78|801.78|0
1641385200000|2022-01-05 12:20:00|803.89|801.89|803.89|801.89|803.89|801.89|803.89|801.89|0
1641385210000|2022-01-05 12:20:10|803.78|801.78|804.01|802.01|804.01|802.01|803.78|801.78|0
1641385220000|2022-01-05 12:20:20|803.78|801.78|803.78|801.78|803.78|801.78|803.78|801.78|0
1641385240000|2022-01-05 12:20:40|803.55|801.55|803.78|801.78|803.89|801.89|803.55|801.55|0
1641385260000|2022-01-05 12:21:00|803.55|801.55|803.08|801.08|803.55|801.55|803.08|801.08|0
1641385270000|2022-01-05 12:21:10|803.78|801.78|803.78|801.78|803.78|801.78|803.78|801.78|0
1641385280000|2022-01-05 12:21:20|803.55|801.55|803.78|801.78|803.78|801.78|803.55|801.55|0
1641385290000|2022-01-05 12:21:30|803.55|801.55|803.78|801.78|803.78|801.78|803.55|801.55|0
1641385300000|2022-01-05 12:21:40|803.55|801.55|803.31|801.31|803.55|801.55|803.31|801.31|0
1641385320000|2022-01-05 12:22:00|803.08|801.08|803.08|801.08|803.08|801.08|803.08|801.08|0
1641385340000|2022-01-05 12:22:20|802.85|800.85|802.85|800.85|802.85|800.85|802.85|800.85|0
1641385350000|2022-01-05 12:22:30|803.08|801.08|803.08|801.08|803.08|801.08|803.08|801.08|0
1641385360000|2022-01-05 12:22:40|803.55|801.55|803.66|801.66|803.66|801.66|803.55|801.55|0
1641385370000|2022-01-05 12:22:50|803.55|801.55|803.55|801.55|803.55|801.55|803.55|801.55|0
1641385390000|2022-01-05 12:23:10|803.42|801.42|803.42|801.42|803.42|801.42|803.31|801.31|0
1641385400000|2022-01-05 12:23:20|803.55|801.55|803.31|801.31|803.55|801.55|803.31|801.31|0
1641385410000|2022-01-05 12:23:30|803.08|801.08|803.08|801.08|803.08|801.08|803.08|801.08|0
1641385420000|2022-01-05 12:23:40|803.19|801.19|803.08|801.08|803.19|801.19|803.08|801.08|0
1641385430000|2022-01-05 12:23:50|803.19|801.19|803.08|801.08|803.31|801.31|803.08|801.08|0
1641385440000|2022-01-05 12:24:00|803.19|801.19|803.08|801.08|803.19|801.19|803.08|801.08|0
1641385450000|2022-01-05 12:24:10|802.62|800.62|802.62|800.62|802.62|800.62|802.62|800.62|0
1641385460000|2022-01-05 12:24:20|802.38|800.38|802.15|800.15|802.38|800.38|802.15|800.15|0
1641385470000|2022-01-05 12:24:30|801.92|799.92|801.92|799.92|801.92|799.92|801.69|799.69|0
1641385490000|2022-01-05 12:24:50|801.69|799.69|801.69|799.69|801.69|799.69|801.69|799.69|0
1641385500000|2022-01-05 12:25:00|801.8|799.8|801.69|799.69|801.92|799.92|801.46|799.46|0
1641385510000|2022-01-05 12:25:10|801.46|799.46|801.92|799.92|801.92|799.92|801.46|799.46|0
1641385520000|2022-01-05 12:25:20|802.15|800.15|802.38|800.38|802.38|800.38|802.15|800.15|0
1641385530000|2022-01-05 12:25:30|802.15|800.15|802.15|800.15|802.15|800.15|801.92|799.92|0
1641385540000|2022-01-05 12:25:40|802.73|800.73|802.73|800.73|802.73|800.73|802.73|800.73|0
1641385550000|2022-01-05 12:25:50|802.62|800.62|802.73|800.73|802.73|800.73|802.62|800.62|0
1641385560000|2022-01-05 12:26:00|802.62|800.62|802.73|800.73|802.73|800.73|802.62|800.62|0
1641385570000|2022-01-05 12:26:10|802.96|800.96|803.08|801.08|803.08|801.08|802.85|800.85|0
1641385600000|2022-01-05 12:26:40|803.31|801.31|803.31|801.31|803.31|801.31|803.31|801.31|0
1641385610000|2022-01-05 12:26:50|803.42|801.42|803.31|801.31|803.42|801.42|803.31|801.31|0
1641385620000|2022-01-05 12:27:00|803.54|801.54|803.54|801.54|803.54|801.54|803.54|801.54|0
1641385630000|2022-01-05 12:27:10|803.31|801.31|803.31|801.31|803.31|801.31|803.31|801.31|0
1641385650000|2022-01-05 12:27:30|803.54|801.54|803.78|801.78|803.78|801.78|803.54|801.54|0
1641385660000|2022-01-05 12:27:40|803.54|801.54|803.78|801.78|803.78|801.78|803.54|801.54|0
1641385670000|2022-01-05 12:27:50|803.54|801.54|803.54|801.54|803.54|801.54|803.54|801.54|0
1641385680000|2022-01-05 12:28:00|803.78|801.78|803.78|801.78|803.78|801.78|803.78|801.78|0
1641385690000|2022-01-05 12:28:10|803.54|801.54|804.01|802.01|804.01|802.01|803.54|801.54|0
1641385700000|2022-01-05 12:28:20|804.24|802.24|804.12|802.12|804.24|802.24|804.12|802.12|0
1641385710000|2022-01-05 12:28:30|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641385720000|2022-01-05 12:28:40|804.01|802.01|803.78|801.78|804.01|802.01|803.78|801.78|0
1641385730000|2022-01-05 12:28:50|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641385740000|2022-01-05 12:29:00|804.24|802.24|804.01|802.01|804.24|802.24|804.01|802.01|0
1641385750000|2022-01-05 12:29:10|803.78|801.78|803.54|801.54|803.78|801.78|803.31|801.31|0
1641385760000|2022-01-05 12:29:20|803.31|801.31|803.54|801.54|803.54|801.54|803.31|801.31|0
1641385770000|2022-01-05 12:29:30|803.31|801.31|803.31|801.31|803.31|801.31|803.31|801.31|0
1641385780000|2022-01-05 12:29:40|803.77|801.77|803.77|801.77|803.77|801.77|803.77|801.77|0
1641385790000|2022-01-05 12:29:50|804.01|802.01|804.01|802.01|804.24|802.24|804.01|802.01|0
1641385800000|2022-01-05 12:30:00|803.77|801.77|803.77|801.77|803.77|801.77|803.77|801.77|0
1641385820000|2022-01-05 12:30:20|803.65|801.65|803.77|801.77|803.77|801.77|803.65|801.65|0
1641385830000|2022-01-05 12:30:30|803.54|801.54|803.54|801.54|803.54|801.54|803.54|801.54|0
1641385840000|2022-01-05 12:30:40|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641385850000|2022-01-05 12:30:50|803.89|801.89|803.77|801.77|803.89|801.89|803.77|801.77|0
1641385870000|2022-01-05 12:31:10|804.01|802.01|804.24|802.24|804.24|802.24|804.01|802.01|0
1641385880000|2022-01-05 12:31:20|804.35|802.35|804.01|802.01|804.35|802.35|804.01|802.01|0
1641385890000|2022-01-05 12:31:30|804.12|802.12|804.01|802.01|804.12|802.12|803.89|801.89|0
1641385900000|2022-01-05 12:31:40|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641385910000|2022-01-05 12:31:50|804.12|802.12|804.01|802.01|804.12|802.12|804.01|802.01|0
1641385920000|2022-01-05 12:32:00|803.89|801.89|804.24|802.24|804.24|802.24|803.89|801.89|0
1641385930000|2022-01-05 12:32:10|804.12|802.12|804.01|802.01|804.12|802.12|804.01|802.01|0
1641385940000|2022-01-05 12:32:20|803.77|801.77|803.77|801.77|803.77|801.77|803.77|801.77|0
1641385960000|2022-01-05 12:32:40|804.24|802.24|804.24|802.24|804.24|802.24|804.24|802.24|0
1641385970000|2022-01-05 12:32:50|804.01|802.01|804.01|802.01|804.01|802.01|804.01|802.01|0
1641385980000|2022-01-05 12:33:00|803.77|801.77|803.77|801.77|803.77|801.77|803.77|801.77|0
1641385990000|2022-01-05 12:33:10|803.88|801.88|804.01|802.01|804.01|802.01|803.65|801.65|0
1641386000000|2022-01-05 12:33:20|803.88|801.88|803.77|801.77|803.88|801.88|803.77|801.77|0
1641386010000|2022-01-05 12:33:30|803.54|801.54|803.54|801.54|803.54|801.54|803.54|801.54|0
1641386040000|2022-01-05 12:34:00|803.31|801.31|803.08|801.08|803.31|801.31|803.08|801.08|0
1641386060000|2022-01-05 12:34:20|803.54|801.54|803.54|801.54|803.54|801.54|803.42|801.42|0
1641386070000|2022-01-05 12:34:30|803.31|801.31|802.96|800.96|803.31|801.31|802.96|800.96|0
1641386080000|2022-01-05 12:34:40|802.84|800.84|802.84|800.84|802.84|800.84|802.72|800.72|0
1641386090000|2022-01-05 12:34:50|802.61|800.61|802.84|800.84|802.84|800.84|802.61|800.61|0
1641386100000|2022-01-05 12:35:00|803.08|801.08|802.61|800.61|803.08|801.08|802.61|800.61|0
1641386110000|2022-01-05 12:35:10|802.84|800.84|802.61|800.61|802.84|800.84|802.61|800.61|0
1641386120000|2022-01-05 12:35:20|802.84|800.84|803.08|801.08|803.08|801.08|802.84|800.84|0
1641386140000|2022-01-05 12:35:40|802.84|800.84|803.08|801.08|803.08|801.08|802.84|800.84|0
1641386160000|2022-01-05 12:36:00|803.31|801.31|803.31|801.31|803.31|801.31|803.31|801.31|0
1641386170000|2022-01-05 12:36:10|803.08|801.08|802.96|800.96|803.08|801.08|802.96|800.96|0
1641386180000|2022-01-05 12:36:20|803.08|801.08|803.08|801.08|803.08|801.08|802.84|800.84|0
1641386190000|2022-01-05 12:36:30|802.84|800.84|802.84|800.84|802.84|800.84|802.61|800.61|0
1641386230000|2022-01-05 12:37:10|802.49|800.49|802.15|800.15|802.49|800.49|802.15|800.15|0
1641386240000|2022-01-05 12:37:20|802.61|800.61|802.61|800.61|802.61|800.61|802.61|800.61|0
1641386250000|2022-01-05 12:37:30|802.84|800.84|802.61|800.61|802.84|800.84|802.61|800.61|0
1641386260000|2022-01-05 12:37:40|802.72|800.72|802.72|800.72|802.84|800.84|802.72|800.72|0
1641386270000|2022-01-05 12:37:50|802.61|800.61|802.84|800.84|802.84|800.84|802.61|800.61|0
1641386280000|2022-01-05 12:38:00|802.72|800.72|802.72|800.72|802.84|800.84|802.61|800.61|0
1641386290000|2022-01-05 12:38:10|802.61|800.61|802.38|800.38|802.61|800.61|802.38|800.38|0
1641386300000|2022-01-05 12:38:20|802.26|800.26|802.15|800.15|802.26|800.26|802.15|800.15|0
1641386310000|2022-01-05 12:38:30|801.91|799.91|801.91|799.91|801.91|799.91|801.91|799.91|0
1641386340000|2022-01-05 12:39:00|802.61|800.61|801.68|799.68|802.61|800.61|801.68|799.68|0
1641386370000|2022-01-05 12:39:30|801.45|799.45|801.45|799.45|801.45|799.45|801.45|799.45|0
1641386400000|2022-01-05 12:40:00|801.22|799.22|801.45|799.45|801.45|799.45|801.22|799.22|0
1641386410000|2022-01-05 12:40:10|801.22|799.22|801.22|799.22|801.22|799.22|801.22|799.22|0
1641386420000|2022-01-05 12:40:20|801.45|799.45|801.45|799.45|801.45|799.45|801.22|799.22|0
1641386430000|2022-01-05 12:40:30|801.22|799.22|801.22|799.22|801.22|799.22|801.22|799.22|0
1641386450000|2022-01-05 12:40:50|801.45|799.45|801.45|799.45|801.45|799.45|801.45|799.45|0
1641386460000|2022-01-05 12:41:00|801.33|799.33|801.45|799.45|801.45|799.45|801.33|799.33|0
1641386480000|2022-01-05 12:41:20|801.22|799.22|801.22|799.22|801.22|799.22|801.22|799.22|0
1641386490000|2022-01-05 12:41:30|801.45|799.45|801.45|799.45|801.45|799.45|801.45|799.45|0
1641386500000|2022-01-05 12:41:40|801.22|799.22|801.45|799.45|801.45|799.45|801.22|799.22|0
1641386510000|2022-01-05 12:41:50|801.33|799.33|801.45|799.45|801.45|799.45|801.33|799.33|0
1641386520000|2022-01-05 12:42:00|801.22|799.22|801.22|799.22|801.22|799.22|801.22|799.22|0
1641386550000|2022-01-05 12:42:30|800.99|798.99|800.99|798.99|800.99|798.99|800.99|798.99|0
1641386570000|2022-01-05 12:42:50|800.75|798.75|800.99|798.99|800.99|798.99|800.75|798.75|0
1641386580000|2022-01-05 12:43:00|800.75|798.75|800.75|798.75|800.99|798.99|800.75|798.75|0
1641386590000|2022-01-05 12:43:10|800.52|798.52|800.98|798.98|800.98|798.98|800.52|798.52|0
1641386600000|2022-01-05 12:43:20|801.22|799.22|800.98|798.98|801.22|799.22|800.98|798.98|0
1641386650000|2022-01-05 12:44:10|800.75|798.75|800.52|798.52|800.75|798.75|800.52|798.52|0
1641386660000|2022-01-05 12:44:20|800.98|798.98|800.98|798.98|800.98|798.98|800.98|798.98|0
1641386710000|2022-01-05 12:45:10|800.75|798.75|800.75|798.75|800.75|798.75|800.75|798.75|0
1641386720000|2022-01-05 12:45:20|800.98|798.98|800.75|798.75|800.98|798.98|800.75|798.75|0
1641386760000|2022-01-05 12:46:00|800.06|798.06|800.06|798.06|800.06|798.06|800.06|798.06|0
1641386770000|2022-01-05 12:46:10|799.82|797.82|799.82|797.82|799.82|797.82|799.82|797.82|0
1641386780000|2022-01-05 12:46:20|800.06|798.06|800.29|798.29|800.29|798.29|800.06|798.06|0
1641386790000|2022-01-05 12:46:30|800.06|798.06|800.17|798.17|800.17|798.17|800.06|798.06|0
1641386800000|2022-01-05 12:46:40|800.29|798.29|800.29|798.29|800.52|798.52|800.29|798.29|0
1641386810000|2022-01-05 12:46:50|800.4|798.4|800.29|798.29|800.4|798.4|800.29|798.29|0
1641386820000|2022-01-05 12:47:00|800.06|798.06|799.82|797.82|800.06|798.06|799.82|797.82|0
1641386870000|2022-01-05 12:47:50|800.06|798.06|800.06|798.06|800.06|798.06|800.06|798.06|0
1641386900000|2022-01-05 12:48:20|799.82|797.82|799.59|797.59|799.82|797.82|799.59|797.59|0
1641386910000|2022-01-05 12:48:30|799.82|797.82|799.7|797.7|799.82|797.82|799.7|797.7|0
1641386920000|2022-01-05 12:48:40|799.82|797.82|799.59|797.59|799.82|797.82|799.59|797.59|0
1641386930000|2022-01-05 12:48:50|799.36|797.36|799.59|797.59|799.59|797.59|799.36|797.36|0
1641386940000|2022-01-05 12:49:00|799.82|797.82|799.59|797.59|799.82|797.82|799.59|797.59|0
1641386950000|2022-01-05 12:49:10|799.36|797.36|799.36|797.36|799.36|797.36|799.36|797.36|0
1641386960000|2022-01-05 12:49:20|799.13|797.13|799.13|797.13|799.13|797.13|799.13|797.13|0
1641386970000|2022-01-05 12:49:30|799.59|797.59|799.36|797.36|799.59|797.59|799.36|797.36|0
1641386980000|2022-01-05 12:49:40|799.01|797.01|799.01|797.01|799.01|797.01|799.01|797.01|0
1641386990000|2022-01-05 12:49:50|799.13|797.13|798.9|796.9|799.13|797.13|798.9|796.9|0
1641387000000|2022-01-05 12:50:00|799.13|797.13|799.59|797.59|799.59|797.59|799.13|797.13|0
1641387010000|2022-01-05 12:50:10|799.13|797.13|799.59|797.59|799.59|797.59|799.13|797.13|0
1641387020000|2022-01-05 12:50:20|799.36|797.36|799.59|797.59|799.59|797.59|799.36|797.36|0
1641387030000|2022-01-05 12:50:30|799.36|797.36|799.36|797.36|799.36|797.36|799.36|797.36|0
1641387040000|2022-01-05 12:50:40|799.13|797.13|799.13|797.13|799.13|797.13|799.13|797.13|0
1641387050000|2022-01-05 12:50:50|799.36|797.36|799.36|797.36|799.36|797.36|799.36|797.36|0
1641387060000|2022-01-05 12:51:00|799.59|797.59|799.36|797.36|799.59|797.59|799.36|797.36|0
1641387070000|2022-01-05 12:51:10|799.13|797.13|799.13|797.13|799.36|797.36|799.13|797.13|0
1641387080000|2022-01-05 12:51:20|798.89|796.89|798.89|796.89|798.89|796.89|798.89|796.89|0
1641387090000|2022-01-05 12:51:30|799.13|797.13|798.89|796.89|799.13|797.13|798.89|796.89|0
1641387100000|2022-01-05 12:51:40|799.01|797.01|799.01|797.01|799.13|797.13|799.01|797.01|0
1641387110000|2022-01-05 12:51:50|799.13|797.13|799.13|797.13|799.13|797.13|798.89|796.89|0
1641387120000|2022-01-05 12:52:00|799.01|797.01|799.13|797.13|799.13|797.13|799.01|797.01|0
1641387130000|2022-01-05 12:52:10|798.89|796.89|798.89|796.89|798.89|796.89|798.89|796.89|0
1641387200000|2022-01-05 12:53:20|799.13|797.13|799.13|797.13|799.13|797.13|799.13|797.13|0
1641387250000|2022-01-05 12:54:10|799.24|797.24|799.13|797.13|799.36|797.36|799.13|797.13|0
1641387290000|2022-01-05 12:54:50|799.36|797.36|799.36|797.36|799.36|797.36|799.36|797.36|0
1641387300000|2022-01-05 12:55:00|799.24|797.24|799.24|797.24|799.24|797.24|799.24|797.24|0
1641387310000|2022-01-05 12:55:10|799.36|797.36|799.24|797.24|799.36|797.36|799.24|797.24|0
1641387320000|2022-01-05 12:55:20|798.89|796.89|799.12|797.12|799.12|797.12|798.89|796.89|0
1641387330000|2022-01-05 12:55:30|798.89|796.89|798.89|796.89|798.89|796.89|798.89|796.89|0
1641387360000|2022-01-05 12:56:00|799.12|797.12|798.89|796.89|799.12|797.12|798.89|796.89|0
1641387380000|2022-01-05 12:56:20|799.12|797.12|799.12|797.12|799.12|797.12|799.12|797.12|0
1641387390000|2022-01-05 12:56:30|799.36|797.36|799.59|797.59|799.59|797.59|799.36|797.36|0
1641387400000|2022-01-05 12:56:40|799.47|797.47|799.36|797.36|799.47|797.47|799.36|797.36|0
1641387410000|2022-01-05 12:56:50|799.12|797.12|799.36|797.36|799.36|797.36|799.12|797.12|0
1641387420000|2022-01-05 12:57:00|799.59|797.59|799.82|797.82|799.82|797.82|799.59|797.59|0
1641387430000|2022-01-05 12:57:10|800.05|798.05|800.52|798.52|800.52|798.52|800.05|798.05|0
1641387440000|2022-01-05 12:57:20|800.75|798.75|800.52|798.52|800.75|798.75|800.52|798.52|0
1641387450000|2022-01-05 12:57:30|800.28|798.28|800.05|798.05|800.28|798.28|800.05|798.05|0
1641387460000|2022-01-05 12:57:40|800.28|798.28|800.28|798.28|800.28|798.28|800.28|798.28|0
1641387470000|2022-01-05 12:57:50|800.05|798.05|800.28|798.28|800.28|798.28|800.05|798.05|0
1641387480000|2022-01-05 12:58:00|800.39|798.39|800.28|798.28|800.39|798.39|800.28|798.28|0
1641387490000|2022-01-05 12:58:10|800.16|798.16|800.05|798.05|800.16|798.16|800.05|798.05|0
1641387500000|2022-01-05 12:58:20|799.82|797.82|799.7|797.7|799.82|797.82|799.7|797.7|0
1641387510000|2022-01-05 12:58:30|799.82|797.82|800.05|798.05|800.05|798.05|799.82|797.82|0
1641387520000|2022-01-05 12:58:40|799.82|797.82|800.28|798.28|800.28|798.28|799.82|797.82|0
1641387530000|2022-01-05 12:58:50|800.05|798.05|800.05|798.05|800.05|798.05|800.05|798.05|0
1641387540000|2022-01-05 12:59:00|800.28|798.28|800.28|798.28|800.28|798.28|800.28|798.28|0
1641387550000|2022-01-05 12:59:10|800.16|798.16|800.05|798.05|800.16|798.16|800.05|798.05|0
1641387560000|2022-01-05 12:59:20|800.28|798.28|800.28|798.28|800.28|798.28|800.28|798.28|0
1641387570000|2022-01-05 12:59:30|800.39|798.39|800.75|798.75|800.75|798.75|800.39|798.39|0
1641387580000|2022-01-05 12:59:40|800.51|798.51|800.75|798.75|800.75|798.75|800.51|798.51|0
1641387590000|2022-01-05 12:59:50|800.98|798.98|800.75|798.75|800.98|798.98|800.75|798.75|0
1641387600000|2022-01-05 13:00:00|801.21|799.21|801.44|799.44|801.44|799.44|801.21|799.21|0
1641387610000|2022-01-05 13:00:10|801.21|799.21|801.44|799.44|801.44|799.44|801.21|799.21|0
1641387620000|2022-01-05 13:00:20|801.67|799.67|802.14|800.14|802.14|800.14|801.67|799.67|0
1641387630000|2022-01-05 13:00:30|801.91|799.91|801.91|799.91|801.91|799.91|801.91|799.91|0
1641387640000|2022-01-05 13:00:40|802.14|800.14|801.67|799.67|802.14|800.14|801.67|799.67|0
1641387650000|2022-01-05 13:00:50|802.14|800.14|801.91|799.91|802.14|800.14|801.91|799.91|0
1641387660000|2022-01-05 13:01:00|802.14|800.14|801.91|799.91|802.14|800.14|801.91|799.91|0
1641387670000|2022-01-05 13:01:10|801.78|799.78|801.91|799.91|801.91|799.91|801.78|799.78|0
1641387680000|2022-01-05 13:01:20|801.67|799.67|801.67|799.67|801.67|799.67|801.67|799.67|0
1641387690000|2022-01-05 13:01:30|801.44|799.44|801.44|799.44|801.44|799.44|801.44|799.44|0
1641387700000|2022-01-05 13:01:40|801.21|799.21|800.98|798.98|801.21|799.21|800.98|798.98|0
1641387710000|2022-01-05 13:01:50|801.44|799.44|801.44|799.44|801.44|799.44|801.44|799.44|0
1641387720000|2022-01-05 13:02:00|801.21|799.21|801.44|799.44|801.44|799.44|801.21|799.21|0
1641387730000|2022-01-05 13:02:10|801.91|799.91|801.67|799.67|801.91|799.91|801.67|799.67|0
1641387740000|2022-01-05 13:02:20|801.44|799.44|801.44|799.44|801.44|799.44|801.44|799.44|0
1641387750000|2022-01-05 13:02:30|801.67|799.67|801.44|799.44|801.67|799.67|801.44|799.44|0
1641387760000|2022-01-05 13:02:40|801.67|799.67|801.67|799.67|801.67|799.67|801.44|799.44|0
1641387770000|2022-01-05 13:02:50|801.44|799.44|801.44|799.44|801.44|799.44|801.44|799.44|0
1641387780000|2022-01-05 13:03:00|801.21|799.21|801.21|799.21|801.21|799.21|801.21|799.21|0
1641387790000|2022-01-05 13:03:10|800.98|798.98|800.98|798.98|800.98|798.98|800.98|798.98|0
1641387800000|2022-01-05 13:03:20|800.74|798.74|800.98|798.98|800.98|798.98|800.74|798.74|0
1641387810000|2022-01-05 13:03:30|800.74|798.74|800.74|798.74|800.74|798.74|800.74|798.74|0
1641387820000|2022-01-05 13:03:40|800.98|798.98|800.98|798.98|800.98|798.98|800.86|798.86|0
1641387840000|2022-01-05 13:04:00|801.21|799.21|801.44|799.44|801.44|799.44|801.09|799.09|0
1641387850000|2022-01-05 13:04:10|801.21|799.21|801.21|799.21|801.21|799.21|801.21|799.21|0
1641387870000|2022-01-05 13:04:30|800.98|798.98|800.98|798.98|801.21|799.21|800.98|798.98|0
1641387900000|2022-01-05 13:05:00|801.21|799.21|801.21|799.21|801.21|799.21|801.21|799.21|0
1641387910000|2022-01-05 13:05:10|800.98|798.98|801.44|799.44|801.44|799.44|800.98|798.98|0
1641387920000|2022-01-05 13:05:20|801.67|799.67|801.67|799.67|801.67|799.67|801.67|799.67|0
1641387930000|2022-01-05 13:05:30|801.9|799.9|801.9|799.9|801.9|799.9|801.9|799.9|0
1641387940000|2022-01-05 13:05:40|801.78|799.78|801.78|799.78|801.78|799.78|801.78|799.78|0
1641387950000|2022-01-05 13:05:50|801.9|799.9|802.14|800.14|802.14|800.14|801.9|799.9|0
1641387960000|2022-01-05 13:06:00|801.9|799.9|801.9|799.9|801.9|799.9|801.9|799.9|0
1641387970000|2022-01-05 13:06:10|802.14|800.14|801.9|799.9|802.14|800.14|801.9|799.9|0
1641387980000|2022-01-05 13:06:20|801.67|799.67|801.67|799.67|801.67|799.67|801.67|799.67|0
1641387990000|2022-01-05 13:06:30|801.44|799.44|801.67|799.67|801.67|799.67|801.44|799.44|0
1641388000000|2022-01-05 13:06:40|801.78|799.78|801.67|799.67|801.78|799.78|801.67|799.67|0
1641388010000|2022-01-05 13:06:50|801.44|799.44|800.74|798.74|801.67|799.67|800.74|798.74|0
1641388030000|2022-01-05 13:07:10|800.98|798.98|801.21|799.21|801.21|799.21|800.98|798.98|0
1641388050000|2022-01-05 13:07:30|801.44|799.44|801.21|799.21|801.44|799.44|801.21|799.21|0
1641388080000|2022-01-05 13:08:00|801.44|799.44|801.44|799.44|801.44|799.44|801.44|799.44|0
1641388100000|2022-01-05 13:08:20|801.67|799.67|801.67|799.67|801.9|799.9|801.67|799.67|0
1641388110000|2022-01-05 13:08:30|801.9|799.9|802.13|800.13|802.13|800.13|801.9|799.9|0
1641388120000|2022-01-05 13:08:40|801.9|799.9|801.9|799.9|801.9|799.9|801.9|799.9|0
1641388130000|2022-01-05 13:08:50|802.13|800.13|802.37|800.37|802.37|800.37|802.13|800.13|0
1641388140000|2022-01-05 13:09:00|802.13|800.13|802.37|800.37|802.37|800.37|802.13|800.13|0
1641388160000|2022-01-05 13:09:20|802.13|800.13|801.9|799.9|802.37|800.37|801.9|799.9|0
1641388170000|2022-01-05 13:09:30|801.67|799.67|801.55|799.55|801.78|799.78|801.55|799.55|0
1641388180000|2022-01-05 13:09:40|801.44|799.44|801.44|799.44|801.44|799.44|801.21|799.21|0
1641388190000|2022-01-05 13:09:50|801.21|799.21|800.97|798.97|801.21|799.21|800.74|798.74|0
1641388200000|2022-01-05 13:10:00|800.74|798.74|800.05|798.05|800.74|798.74|800.05|798.05|0
1641388210000|2022-01-05 13:10:10|799.81|797.81|799.58|797.58|799.81|797.81|799.58|797.58|0
1641388230000|2022-01-05 13:10:30|799.81|797.81|799.81|797.81|799.81|797.81|799.81|797.81|0
1641388240000|2022-01-05 13:10:40|800.05|798.05|799.81|797.81|800.05|798.05|799.81|797.81|0
1641388250000|2022-01-05 13:10:50|799.35|797.35|799.35|797.35|799.35|797.35|799.35|797.35|0
1641388260000|2022-01-05 13:11:00|799.58|797.58|799.12|797.12|799.58|797.58|799.12|797.12|0
1641388270000|2022-01-05 13:11:10|799.35|797.35|799.12|797.12|799.35|797.35|799.12|797.12|0
1641388280000|2022-01-05 13:11:20|799.35|797.35|799.35|797.35|799.35|797.35|799.35|797.35|0
1641388290000|2022-01-05 13:11:30|799.58|797.58|799.58|797.58|799.58|797.58|799.58|797.58|0
1641388300000|2022-01-05 13:11:40|799.35|797.35|799.12|797.12|799.35|797.35|799.12|797.12|0
1641388310000|2022-01-05 13:11:50|799|797|798.89|796.89|799.12|797.12|798.89|796.89|0
1641388320000|2022-01-05 13:12:00|799.12|797.12|799.12|797.12|799.12|797.12|799.12|797.12|0
1641388330000|2022-01-05 13:12:10|798.89|796.89|798.89|796.89|798.89|796.89|798.89|796.89|0
1641388340000|2022-01-05 13:12:20|799.12|797.12|799.35|797.35|799.35|797.35|799.12|797.12|0
1641388350000|2022-01-05 13:12:30|799.46|797.46|799.58|797.58|799.81|797.81|799.46|797.46|0
1641388370000|2022-01-05 13:12:50|799.35|797.35|799.35|797.35|799.35|797.35|799.35|797.35|0
1641388380000|2022-01-05 13:13:00|799.58|797.58|799.58|797.58|799.58|797.58|799.58|797.58|0
1641388390000|2022-01-05 13:13:10|799.35|797.35|799.12|797.12|799.35|797.35|799.12|797.12|0
1641388400000|2022-01-05 13:13:20|799.35|797.35|799.12|797.12|799.35|797.35|799.12|797.12|0
1641388410000|2022-01-05 13:13:30|799.23|797.23|799.12|797.12|799.23|797.23|799.12|797.12|0
1641388420000|2022-01-05 13:13:40|799.23|797.23|799.12|797.12|799.23|797.23|799.12|797.12|0
1641388440000|2022-01-05 13:14:00|798.89|796.89|799.12|797.12|799.12|797.12|798.89|796.89|0
1641388450000|2022-01-05 13:14:10|798.89|796.89|798.89|796.89|799|797|798.89|796.89|0
1641388480000|2022-01-05 13:14:40|799.12|797.12|799.12|797.12|799.12|797.12|798.89|796.89|0
1641388500000|2022-01-05 13:15:00|798.89|796.89|797.49|795.49|798.89|796.89|797.14|795.14|0
1641388510000|2022-01-05 13:15:10|797.73|795.73|799.81|797.81|799.81|797.81|797.73|795.73|0
1641388520000|2022-01-05 13:15:20|799.35|797.35|799.35|797.35|799.35|797.35|799.35|797.35|0
1641388530000|2022-01-05 13:15:30|799.12|797.12|798.88|796.88|799.35|797.35|798.88|796.88|0
1641388540000|2022-01-05 13:15:40|799.12|797.12|800.04|798.04|800.04|798.04|799.12|797.12|0
1641388550000|2022-01-05 13:15:50|800.39|798.39|800.97|798.97|800.97|798.97|800.39|798.39|0
1641388560000|2022-01-05 13:16:00|801.2|799.2|802.6|800.6|802.6|800.6|801.2|799.2|0
1641388570000|2022-01-05 13:16:10|802.24|800.24|801.67|799.67|802.24|800.24|801.67|799.67|0
1641388580000|2022-01-05 13:16:20|802.13|800.13|801.67|799.67|802.13|800.13|801.67|799.67|0
1641388590000|2022-01-05 13:16:30|801.55|799.55|801.2|799.2|801.55|799.55|801.2|799.2|0
1641388600000|2022-01-05 13:16:40|800.74|798.74|801.2|799.2|801.2|799.2|800.51|798.51|0
1641388610000|2022-01-05 13:16:50|801.44|799.44|800.85|798.85|801.44|799.44|800.74|798.74|0
1641388620000|2022-01-05 13:17:00|800.74|798.74|800.74|798.74|800.74|798.74|800.28|798.28|0
1641388630000|2022-01-05 13:17:10|799.81|797.81|800.15|798.15|800.15|798.15|799.81|797.81|0
1641388640000|2022-01-05 13:17:20|800.04|798.04|800.04|798.04|800.28|798.28|800.04|798.04|0
1641388650000|2022-01-05 13:17:30|800.74|798.74|801.43|799.43|801.43|799.43|800.74|798.74|0
1641388660000|2022-01-05 13:17:40|801.08|799.08|801.43|799.43|801.43|799.43|801.08|799.08|0
1641388670000|2022-01-05 13:17:50|800.97|798.97|801.9|799.9|801.9|799.9|800.97|798.97|0
1641388680000|2022-01-05 13:18:00|802.13|800.13|802.13|800.13|802.13|800.13|801.78|799.78|0
1641388690000|2022-01-05 13:18:10|801.9|799.9|802.13|800.13|802.13|800.13|801.9|799.9|0
1641388700000|2022-01-05 13:18:20|801.67|799.67|801.2|799.2|801.67|799.67|801.2|799.2|0
1641388710000|2022-01-05 13:18:30|801.67|799.67|801.9|799.9|801.9|799.9|801.67|799.67|0
1641388720000|2022-01-05 13:18:40|801.67|799.67|801.55|799.55|801.67|799.67|801.55|799.55|0
1641388730000|2022-01-05 13:18:50|801.2|799.2|801.43|799.43|801.43|799.43|801.2|799.2|0
1641388740000|2022-01-05 13:19:00|801.9|799.9|801.9|799.9|802.13|800.13|801.9|799.9|0
1641388750000|2022-01-05 13:19:10|802.13|800.13|801.9|799.9|802.13|800.13|801.9|799.9|0
1641388760000|2022-01-05 13:19:20|801.43|799.43|801.67|799.67|801.67|799.67|801.2|799.2|0
1641388770000|2022-01-05 13:19:30|801.9|799.9|802.36|800.36|802.36|800.36|801.9|799.9|0
1641388780000|2022-01-05 13:19:40|802.13|800.13|801.9|799.9|802.13|800.13|801.9|799.9|0
1641388790000|2022-01-05 13:19:50|801.67|799.67|801.67|799.67|801.67|799.67|801.43|799.43|0
1641388800000|2022-01-05 13:20:00|801.43|799.43|801.2|799.2|801.43|799.43|801.2|799.2|0
1641388810000|2022-01-05 13:20:10|801.43|799.43|801.2|799.2|801.67|799.67|801.2|799.2|0
1641388820000|2022-01-05 13:20:20|800.97|798.97|800.62|798.62|801.2|799.2|800.62|798.62|0
1641388830000|2022-01-05 13:20:30|800.51|798.51|800.51|798.51|800.74|798.74|800.51|798.51|0
1641388840000|2022-01-05 13:20:40|800.74|798.74|801.31|799.31|801.31|799.31|800.74|798.74|0
1641388850000|2022-01-05 13:20:50|801.67|799.67|801.9|799.9|801.9|799.9|801.43|799.43|0
1641388860000|2022-01-05 13:21:00|801.67|799.67|801.67|799.67|801.67|799.67|801.67|799.67|0
1641388870000|2022-01-05 13:21:10|801.9|799.9|801.43|799.43|801.9|799.9|801.43|799.43|0
1641388900000|2022-01-05 13:21:40|801.54|799.54|801.43|799.43|801.54|799.54|801.43|799.43|0
1641388910000|2022-01-05 13:21:50|801.2|799.2|801.2|799.2|801.2|799.2|801.2|799.2|0
1641388920000|2022-01-05 13:22:00|800.97|798.97|801.2|799.2|801.2|799.2|800.97|798.97|0
1641388940000|2022-01-05 13:22:20|801.43|799.43|801.43|799.43|801.43|799.43|801.2|799.2|0
1641388950000|2022-01-05 13:22:30|801.2|799.2|801.2|799.2|801.2|799.2|801.2|799.2|0
1641388960000|2022-01-05 13:22:40|801.43|799.43|801.43|799.43|801.43|799.43|801.43|799.43|0
1641388970000|2022-01-05 13:22:50|801.66|799.66|801.43|799.43|801.66|799.66|801.43|799.43|0
1641388980000|2022-01-05 13:23:00|800.97|798.97|801.2|799.2|801.2|799.2|800.97|798.97|0
1641388990000|2022-01-05 13:23:10|801.66|799.66|801.43|799.43|801.66|799.66|801.43|799.43|0
1641389000000|2022-01-05 13:23:20|801.66|799.66|801.54|799.54|801.66|799.66|801.54|799.54|0
1641389010000|2022-01-05 13:23:30|801.43|799.43|801.43|799.43|801.66|799.66|801.43|799.43|0
1641389020000|2022-01-05 13:23:40|801.2|799.2|801.43|799.43|801.43|799.43|801.2|799.2|0
1641389030000|2022-01-05 13:23:50|801.66|799.66|801.43|799.43|801.66|799.66|801.43|799.43|0
1641389040000|2022-01-05 13:24:00|801.66|799.66|801.66|799.66|801.66|799.66|801.66|799.66|0
1641389050000|2022-01-05 13:24:10|801.9|799.9|801.9|799.9|801.9|799.9|801.66|799.66|0
1641389060000|2022-01-05 13:24:20|801.66|799.66|801.9|799.9|801.9|799.9|801.66|799.66|0
1641389070000|2022-01-05 13:24:30|801.66|799.66|801.78|799.78|801.9|799.9|801.66|799.66|0
1641389080000|2022-01-05 13:24:40|801.66|799.66|802.13|800.13|802.13|800.13|801.66|799.66|0
1641389090000|2022-01-05 13:24:50|801.9|799.9|801.78|799.78|801.9|799.9|801.78|799.78|0
1641389100000|2022-01-05 13:25:00|801.9|799.9|801.9|799.9|801.9|799.9|801.66|799.66|0
1641389110000|2022-01-05 13:25:10|801.66|799.66|801.66|799.66|801.9|799.9|801.66|799.66|0
1641389120000|2022-01-05 13:25:20|801.9|799.9|802.82|800.82|802.82|800.82|801.9|799.9|0
1641389130000|2022-01-05 13:25:30|802.59|800.59|802.59|800.59|802.59|800.59|802.59|800.59|0
1641389140000|2022-01-05 13:25:40|802.82|800.82|802.59|800.59|802.82|800.82|802.59|800.59|0
1641389150000|2022-01-05 13:25:50|802.36|800.36|802.36|800.36|802.36|800.36|802.36|800.36|0
1641389160000|2022-01-05 13:26:00|802.13|800.13|802.36|800.36|802.59|800.59|802.13|800.13|0
1641389170000|2022-01-05 13:26:10|802.59|800.59|802.36|800.36|802.59|800.59|802.36|800.36|0
1641389180000|2022-01-05 13:26:20|802.13|800.13|802.13|800.13|802.13|800.13|802.13|800.13|0
1641389190000|2022-01-05 13:26:30|802.24|800.24|802.36|800.36|802.36|800.36|802.13|800.13|0
1641389200000|2022-01-05 13:26:40|802.13|800.13|802.59|800.59|802.59|800.59|802.13|800.13|0
1641389210000|2022-01-05 13:26:50|802.82|800.82|802.59|800.59|802.82|800.82|802.59|800.59|0
1641389220000|2022-01-05 13:27:00|802.82|800.82|803.06|801.06|803.06|801.06|802.82|800.82|0
1641389230000|2022-01-05 13:27:10|802.82|800.82|802.7|800.7|802.82|800.82|802.59|800.59|0
1641389240000|2022-01-05 13:27:20|802.59|800.59|802.59|800.59|802.59|800.59|802.36|800.36|0
1641389260000|2022-01-05 13:27:40|802.36|800.36|802.7|800.7|802.7|800.7|802.36|800.36|0
1641389270000|2022-01-05 13:27:50|802.59|800.59|802.82|800.82|802.82|800.82|802.59|800.59|0
1641389280000|2022-01-05 13:28:00|803.06|801.06|803.52|801.52|803.52|801.52|803.06|801.06|0
1641389290000|2022-01-05 13:28:10|803.29|801.29|803.29|801.29|803.29|801.29|803.29|801.29|0
1641389300000|2022-01-05 13:28:20|802.82|800.82|802.59|800.59|802.82|800.82|802.59|800.59|0
1641389310000|2022-01-05 13:28:30|802.47|800.47|802.47|800.47|802.59|800.59|802.47|800.47|0
1641389320000|2022-01-05 13:28:40|802.59|800.59|802.59|800.59|802.82|800.82|802.59|800.59|0
1641389330000|2022-01-05 13:28:50|802.82|800.82|802.82|800.82|802.82|800.82|802.82|800.82|0
1641389340000|2022-01-05 13:29:00|802.59|800.59|802.59|800.59|802.59|800.59|802.59|800.59|0
1641389350000|2022-01-05 13:29:10|802.36|800.36|802.36|800.36|802.59|800.59|802.36|800.36|0
1641389360000|2022-01-05 13:29:20|802.13|800.13|802.13|800.13|802.13|800.13|802.13|800.13|0
1641389370000|2022-01-05 13:29:30|802.24|800.24|802.13|800.13|802.24|800.24|802.13|800.13|0
1641389380000|2022-01-05 13:29:40|801.89|799.89|802.13|800.13|802.13|800.13|801.89|799.89|0
1641389390000|2022-01-05 13:29:50|802.36|800.36|802.59|800.59|802.59|800.59|802.36|800.36|0
1641389400000|2022-01-05 13:30:00|802.82|800.82|802.59|800.59|802.82|800.82|802.59|800.59|0
1641389410000|2022-01-05 13:30:10|802.82|800.82|803.05|801.05|803.05|801.05|802.82|800.82|0
1641389420000|2022-01-05 13:30:20|802.82|800.82|802.82|800.82|803.05|801.05|802.82|800.82|0
1641389430000|2022-01-05 13:30:30|802.59|800.59|802.36|800.36|802.7|800.7|802.36|800.36|0
1641389440000|2022-01-05 13:30:40|802.13|800.13|802.36|800.36|802.36|800.36|802.13|800.13|0
1641389450000|2022-01-05 13:30:50|802.13|800.13|802.36|800.36|802.36|800.36|802.13|800.13|0
1641389460000|2022-01-05 13:31:00|802.59|800.59|801.89|799.89|802.59|800.59|801.89|799.89|0
1641389470000|2022-01-05 13:31:10|801.66|799.66|801.89|799.89|801.89|799.89|801.66|799.66|0
1641389480000|2022-01-05 13:31:20|801.66|799.66|801.66|799.66|801.66|799.66|801.66|799.66|0
1641389490000|2022-01-05 13:31:30|801.77|799.77|801.89|799.89|801.89|799.89|801.77|799.77|0
1641389500000|2022-01-05 13:31:40|801.66|799.66|801.89|799.89|801.89|799.89|801.43|799.43|0
1641389510000|2022-01-05 13:31:50|802|800|802.36|800.36|802.36|800.36|802|800|0
1641389520000|2022-01-05 13:32:00|802.59|800.59|803.05|801.05|803.05|801.05|802.59|800.59|0
1641389530000|2022-01-05 13:32:10|803.29|801.29|803.52|801.52|803.52|801.52|803.29|801.29|0
1641389540000|2022-01-05 13:32:20|803.29|801.29|803.05|801.05|803.29|801.29|803.05|801.05|0
1641389550000|2022-01-05 13:32:30|803.16|801.16|802.82|800.82|803.16|801.16|802.82|800.82|0
1641389560000|2022-01-05 13:32:40|802.59|800.59|802.12|800.12|802.59|800.59|802.12|800.12|0
1641389570000|2022-01-05 13:32:50|802.36|800.36|802.59|800.59|802.59|800.59|802.36|800.36|0
1641389580000|2022-01-05 13:33:00|802.82|800.82|802.82|800.82|802.82|800.82|802.59|800.59|0
1641389590000|2022-01-05 13:33:10|802.93|800.93|803.05|801.05|803.05|801.05|802.82|800.82|0
1641389600000|2022-01-05 13:33:20|803.29|801.29|803.28|801.28|803.29|801.29|803.28|801.28|0
1641389610000|2022-01-05 13:33:30|803.52|801.52|803.28|801.28|803.52|801.52|803.28|801.28|0
1641389620000|2022-01-05 13:33:40|803.52|801.52|803.28|801.28|803.52|801.52|803.05|801.05|0
1641389640000|2022-01-05 13:34:00|803.05|801.05|802.82|800.82|803.05|801.05|802.82|800.82|0
1641389650000|2022-01-05 13:34:10|803.28|801.28|803.05|801.05|803.28|801.28|802.82|800.82|0
1641389660000|2022-01-05 13:34:20|802.82|800.82|802.82|800.82|802.82|800.82|802.82|800.82|0
1641389670000|2022-01-05 13:34:30|802.59|800.59|802.82|800.82|802.82|800.82|802.59|800.59|0
1641389680000|2022-01-05 13:34:40|802.93|800.93|802.93|800.93|802.93|800.93|802.93|800.93|0
1641389690000|2022-01-05 13:34:50|803.16|801.16|802.82|800.82|803.16|801.16|802.82|800.82|0
1641389700000|2022-01-05 13:35:00|803.05|801.05|802.82|800.82|803.28|801.28|802.82|800.82|0
1641389710000|2022-01-05 13:35:10|803.05|801.05|803.05|801.05|803.28|801.28|803.05|801.05|0
1641389720000|2022-01-05 13:35:20|803.28|801.28|803.52|801.52|803.52|801.52|803.28|801.28|0
1641389730000|2022-01-05 13:35:30|803.28|801.28|803.52|801.52|803.52|801.52|803.28|801.28|0
1641389740000|2022-01-05 13:35:40|803.4|801.4|803.52|801.52|803.52|801.52|803.4|801.4|0
1641389750000|2022-01-05 13:35:50|803.28|801.28|803.28|801.28|803.28|801.28|803.28|801.28|0
1641389760000|2022-01-05 13:36:00|803.05|801.05|802.82|800.82|803.05|801.05|802.82|800.82|0
1641389770000|2022-01-05 13:36:10|802.93|800.93|803.05|801.05|803.05|801.05|802.93|800.93|0
1641389780000|2022-01-05 13:36:20|803.28|801.28|803.28|801.28|803.28|801.28|803.28|801.28|0
1641389790000|2022-01-05 13:36:30|803.16|801.16|803.28|801.28|803.28|801.28|803.05|801.05|0
1641389800000|2022-01-05 13:36:40|803.16|801.16|803.05|801.05|803.28|801.28|803.05|801.05|0
1641389810000|2022-01-05 13:36:50|803.16|801.16|803.28|801.28|803.28|801.28|803.16|801.16|0
1641389820000|2022-01-05 13:37:00|803.05|801.05|802.59|800.59|803.05|801.05|802.59|800.59|0
1641389830000|2022-01-05 13:37:10|802.12|800.12|802.12|800.12|802.12|800.12|802.12|800.12|0
1641389840000|2022-01-05 13:37:20|801.66|799.66|801.89|799.89|801.89|799.89|801.66|799.66|0
1641389850000|2022-01-05 13:37:30|802.12|800.12|802.12|800.12|802.12|800.12|802.12|800.12|0
1641389860000|2022-01-05 13:37:40|802.36|800.36|802.12|800.12|802.36|800.36|801.89|799.89|0
1641389870000|2022-01-05 13:37:50|801.89|799.89|802.12|800.12|802.35|800.35|801.89|799.89|0
1641389890000|2022-01-05 13:38:10|802.35|800.35|802.35|800.35|802.35|800.35|802.23|800.23|0
1641389900000|2022-01-05 13:38:20|802.12|800.12|802.12|800.12|802.12|800.12|802.12|800.12|0
1641389910000|2022-01-05 13:38:30|801.89|799.89|801.66|799.66|801.89|799.89|801.66|799.66|0
1641389920000|2022-01-05 13:38:40|801.43|799.43|801.66|799.66|801.66|799.66|801.43|799.43|0
1641389940000|2022-01-05 13:39:00|801.43|799.43|801.43|799.43|801.43|799.43|801.43|799.43|0
1641389950000|2022-01-05 13:39:10|801.19|799.19|801.19|799.19|801.19|799.19|801.19|799.19|0
1641389960000|2022-01-05 13:39:20|801.66|799.66|801.43|799.43|801.66|799.66|801.43|799.43|0
1641389970000|2022-01-05 13:39:30|801.66|799.66|801.66|799.66|801.66|799.66|801.66|799.66|0
1641389980000|2022-01-05 13:39:40|801.89|799.89|801.89|799.89|801.89|799.89|801.89|799.89|0
1641389990000|2022-01-05 13:39:50|802|800|801.89|799.89|802|800|801.89|799.89|0
1641390000000|2022-01-05 13:40:00|801.66|799.66|801.89|799.89|801.89|799.89|801.66|799.66|0
1641390010000|2022-01-05 13:40:10|801.77|799.77|802.12|800.12|802.12|800.12|801.66|799.66|0
1641390030000|2022-01-05 13:40:30|802.23|800.23|802.23|800.23|802.35|800.35|802.23|800.23|0
1641390040000|2022-01-05 13:40:40|802.12|800.12|802.35|800.35|802.35|800.35|802.12|800.12|0
1641390050000|2022-01-05 13:40:50|802.12|800.12|802.35|800.35|802.35|800.35|802.12|800.12|0
1641390060000|2022-01-05 13:41:00|802.12|800.12|802.12|800.12|802.12|800.12|802.12|800.12|0
1641390080000|2022-01-05 13:41:20|801.89|799.89|801.89|799.89|801.89|799.89|801.66|799.66|0
1641390090000|2022-01-05 13:41:30|802.12|800.12|802.35|800.35|802.35|800.35|802.12|800.12|0
1641390100000|2022-01-05 13:41:40|802.12|800.12|802.12|800.12|802.12|800.12|802.12|800.12|0
1641390110000|2022-01-05 13:41:50|802.35|800.35|802.12|800.12|802.35|800.35|802.12|800.12|0
1641390120000|2022-01-05 13:42:00|801.89|799.89|801.89|799.89|801.89|799.89|801.89|799.89|0
1641390130000|2022-01-05 13:42:10|802.12|800.12|802.12|800.12|802.12|800.12|802.12|800.12|0
1641390140000|2022-01-05 13:42:20|802.35|800.35|802.12|800.12|802.35|800.35|802.12|800.12|0
1641390150000|2022-01-05 13:42:30|801.89|799.89|801.89|799.89|801.89|799.89|801.89|799.89|0
1641390160000|2022-01-05 13:42:40|801.77|799.77|801.66|799.66|801.77|799.77|801.66|799.66|0
1641390170000|2022-01-05 13:42:50|801.42|799.42|801.42|799.42|801.42|799.42|801.42|799.42|0
1641390190000|2022-01-05 13:43:10|801.19|799.19|801.19|799.19|801.19|799.19|801.19|799.19|0
1641390200000|2022-01-05 13:43:20|802.35|800.35|802.35|800.35|802.35|800.35|802.12|800.12|0
1641390210000|2022-01-05 13:43:30|802.12|800.12|802.12|800.12|802.12|800.12|802.12|800.12|0
1641390220000|2022-01-05 13:43:40|802.35|800.35|802.12|800.12|802.35|800.35|802.12|800.12|0
1641390240000|2022-01-05 13:44:00|802.35|800.35|802.35|800.35|802.35|800.35|802.35|800.35|0
1641390250000|2022-01-05 13:44:10|802.12|800.12|802.35|800.35|802.35|800.35|802.12|800.12|0
1641390270000|2022-01-05 13:44:30|802.46|800.46|802.82|800.82|802.82|800.82|802.46|800.46|0
1641390280000|2022-01-05 13:44:40|802.58|800.58|802.58|800.58|802.58|800.58|802.58|800.58|0
1641390290000|2022-01-05 13:44:50|802.35|800.35|802.12|800.12|802.35|800.35|802.12|800.12|0
1641390300000|2022-01-05 13:45:00|802.35|800.35|802.58|800.58|802.58|800.58|802.35|800.35|0
1641390310000|2022-01-05 13:45:10|802.35|800.35|802.35|800.35|802.35|800.35|802.35|800.35|0
1641390320000|2022-01-05 13:45:20|802.82|800.82|802.82|800.82|802.82|800.82|802.82|800.82|0
1641390330000|2022-01-05 13:45:30|802.58|800.58|802.58|800.58|802.82|800.82|802.58|800.58|0
1641390340000|2022-01-05 13:45:40|802.35|800.35|802.23|800.23|802.35|800.35|802.23|800.23|0
1641390350000|2022-01-05 13:45:50|802.12|800.12|801.89|799.89|802.12|800.12|801.89|799.89|0
1641390360000|2022-01-05 13:46:00|802.12|800.12|802.23|800.23|802.23|800.23|802.12|800.12|0
1641390370000|2022-01-05 13:46:10|802.35|800.35|802.46|800.46|802.46|800.46|802.35|800.35|0
1641390380000|2022-01-05 13:46:20|802.35|800.35|802.35|800.35|802.46|800.46|802.35|800.35|0
1641390390000|2022-01-05 13:46:30|802.23|800.23|802.35|800.35|802.35|800.35|802.23|800.23|0
1641390400000|2022-01-05 13:46:40|801.89|799.89|801.89|799.89|802|800|801.89|799.89|0
1641390410000|2022-01-05 13:46:50|801.66|799.66|801.66|799.66|801.66|799.66|801.66|799.66|0
1641390420000|2022-01-05 13:47:00|801.89|799.89|802|800|802|800|801.89|799.89|0
1641390430000|2022-01-05 13:47:10|801.89|799.89|802|800|802|800|801.89|799.89|0
1641390440000|2022-01-05 13:47:20|802.12|800.12|801.65|799.65|802.12|800.12|801.65|799.65|0
1641390450000|2022-01-05 13:47:30|801.89|799.89|801.89|799.89|801.89|799.89|801.89|799.89|0
1641390460000|2022-01-05 13:47:40|801.65|799.65|801.65|799.65|801.89|799.89|801.65|799.65|0
1641390470000|2022-01-05 13:47:50|801.42|799.42|801.42|799.42|801.65|799.65|801.42|799.42|0
1641390480000|2022-01-05 13:48:00|801.65|799.65|801.19|799.19|801.65|799.65|801.19|799.19|0
1641390490000|2022-01-05 13:48:10|801.3|799.3|801.19|799.19|801.3|799.3|801.19|799.19|0
1641390500000|2022-01-05 13:48:20|800.96|798.96|800.96|798.96|800.96|798.96|800.96|798.96|0
1641390510000|2022-01-05 13:48:30|801.19|799.19|801.19|799.19|801.19|799.19|801.19|799.19|0
1641390520000|2022-01-05 13:48:40|801.42|799.42|801.42|799.42|801.42|799.42|801.42|799.42|0
1641390530000|2022-01-05 13:48:50|801.19|799.19|801.42|799.42|801.42|799.42|801.19|799.19|0
1641390540000|2022-01-05 13:49:00|801.19|799.19|800.96|798.96|801.19|799.19|800.96|798.96|0
1641390550000|2022-01-05 13:49:10|800.49|798.49|800.26|798.26|800.49|798.49|800.26|798.26|0
1641390560000|2022-01-05 13:49:20|800.03|798.03|800.49|798.49|800.49|798.49|800.03|798.03|0
1641390570000|2022-01-05 13:49:30|800.73|798.73|800.73|798.73|800.73|798.73|800.49|798.49|0
1641390580000|2022-01-05 13:49:40|801.19|799.19|801.19|799.19|801.19|799.19|801.19|799.19|0
1641390590000|2022-01-05 13:49:50|801.42|799.42|801.42|799.42|801.42|799.42|801.42|799.42|0
1641390600000|2022-01-05 13:50:00|800.96|798.96|800.96|798.96|800.96|798.96|800.96|798.96|0
1641390620000|2022-01-05 13:50:20|800.49|798.49|800.73|798.73|800.73|798.73|800.49|798.49|0
1641390630000|2022-01-05 13:50:30|800.96|798.96|800.96|798.96|800.96|798.96|800.96|798.96|0
1641390640000|2022-01-05 13:50:40|800.73|798.73|801.42|799.42|801.42|799.42|800.73|798.73|0
1641390650000|2022-01-05 13:50:50|801.19|799.19|801.3|799.3|801.42|799.42|801.19|799.19|0
1641390660000|2022-01-05 13:51:00|801.19|799.19|801.42|799.42|801.42|799.42|801.19|799.19|0
1641390670000|2022-01-05 13:51:10|801.19|799.19|801.19|799.19|801.19|799.19|801.19|799.19|0
1641390680000|2022-01-05 13:51:20|801.42|799.42|801.42|799.42|801.42|799.42|801.42|799.42|0
1641390700000|2022-01-05 13:51:40|801.89|799.89|801.65|799.65|801.89|799.89|801.65|799.65|0
1641390730000|2022-01-05 13:52:10|801.53|799.53|801.53|799.53|801.53|799.53|801.53|799.53|0
1641390740000|2022-01-05 13:52:20|801.65|799.65|801.65|799.65|801.88|799.88|801.42|799.42|0
1641390750000|2022-01-05 13:52:30|801.88|799.88|801.65|799.65|801.88|799.88|801.65|799.65|0
1641390760000|2022-01-05 13:52:40|801.88|799.88|801.65|799.65|801.88|799.88|801.65|799.65|0
1641390770000|2022-01-05 13:52:50|801.88|799.88|801.65|799.65|801.88|799.88|801.65|799.65|0
1641390780000|2022-01-05 13:53:00|801.76|799.76|801.76|799.76|801.76|799.76|801.76|799.76|0
1641390790000|2022-01-05 13:53:10|801.88|799.88|801.88|799.88|801.88|799.88|801.88|799.88|0
1641390810000|2022-01-05 13:53:30|802.12|800.12|802.35|800.35|802.35|800.35|802.12|800.12|0
1641390830000|2022-01-05 13:53:50|802.58|800.58|802.58|800.58|802.58|800.58|802.58|800.58|0
1641390840000|2022-01-05 13:54:00|802.46|800.46|802.35|800.35|802.46|800.46|802.35|800.35|0
1641390850000|2022-01-05 13:54:10|802.12|800.12|802.12|800.12|802.12|800.12|802.12|800.12|0
1641390860000|2022-01-05 13:54:20|802.35|800.35|802.58|800.58|802.69|800.69|802.35|800.35|0
1641390870000|2022-01-05 13:54:30|802.81|800.81|802.81|800.81|802.81|800.81|802.81|800.81|0
1641390880000|2022-01-05 13:54:40|803.04|801.04|803.28|801.28|803.28|801.28|802.81|800.81|0
1641390890000|2022-01-05 13:54:50|803.74|801.74|804.08|802.08|804.08|802.08|803.74|801.74|0
1641390900000|2022-01-05 13:55:00|803.97|801.97|803.97|801.97|803.97|801.97|803.97|801.97|0
1641390910000|2022-01-05 13:55:10|803.74|801.74|803.74|801.74|803.74|801.74|803.74|801.74|0
1641390920000|2022-01-05 13:55:20|803.97|801.97|804.2|802.2|804.2|802.2|803.97|801.97|0
1641390930000|2022-01-05 13:55:30|804.9|802.9|804.67|802.67|804.9|802.9|804.67|802.67|0
1641390940000|2022-01-05 13:55:40|804.9|802.9|804.9|802.9|804.9|802.9|804.67|802.67|0
1641390950000|2022-01-05 13:55:50|804.67|802.67|804.44|802.44|804.67|802.67|804.2|802.2|0
1641390960000|2022-01-05 13:56:00|804.67|802.67|804.67|802.67|805.13|803.13|804.67|802.67|0
1641390970000|2022-01-05 13:56:10|804.44|802.44|804.44|802.44|804.44|802.44|804.44|802.44|0
1641390980000|2022-01-05 13:56:20|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641391000000|2022-01-05 13:56:40|804.55|802.55|804.44|802.44|804.55|802.55|804.44|802.44|0
1641391010000|2022-01-05 13:56:50|804.9|802.9|804.9|802.9|804.9|802.9|804.67|802.67|0
1641391020000|2022-01-05 13:57:00|805.13|803.13|805.13|803.13|805.13|803.13|805.13|803.13|0
1641391030000|2022-01-05 13:57:10|805.01|803.01|805.13|803.13|805.13|803.13|804.9|802.9|0
1641391040000|2022-01-05 13:57:20|804.9|802.9|804.9|802.9|804.9|802.9|804.9|802.9|0
1641391050000|2022-01-05 13:57:30|805.13|803.13|804.2|802.2|805.13|803.13|804.2|802.2|0
1641391060000|2022-01-05 13:57:40|804.44|802.44|804.44|802.44|804.44|802.44|804.44|802.44|0
1641391070000|2022-01-05 13:57:50|804.2|802.2|804.2|802.2|804.2|802.2|804.2|802.2|0
1641391100000|2022-01-05 13:58:20|803.97|801.97|804.2|802.2|804.2|802.2|803.97|801.97|0
1641391110000|2022-01-05 13:58:30|803.97|801.97|803.85|801.85|803.97|801.97|803.85|801.85|0
1641391120000|2022-01-05 13:58:40|803.97|801.97|804.2|802.2|804.2|802.2|803.97|801.97|0
1641391170000|2022-01-05 13:59:30|803.97|801.97|803.74|801.74|803.97|801.97|803.74|801.74|0
1641391180000|2022-01-05 13:59:40|803.97|801.97|803.97|801.97|803.97|801.97|803.97|801.97|0
1641391190000|2022-01-05 13:59:50|803.74|801.74|803.74|801.74|803.74|801.74|803.74|801.74|0
1641391200000|2022-01-05 14:00:00|803.97|801.97|803.74|801.74|803.97|801.97|803.74|801.74|0
1641391210000|2022-01-05 14:00:10|803.85|801.85|804.2|802.2|804.2|802.2|803.85|801.85|0
1641391220000|2022-01-05 14:00:20|804.43|802.43|804.9|802.9|804.9|802.9|804.43|802.43|0
1641391230000|2022-01-05 14:00:30|804.67|802.67|804.67|802.67|804.67|802.67|804.67|802.67|0
1641391240000|2022-01-05 14:00:40|804.9|802.9|804.2|802.2|804.9|802.9|804.2|802.2|0
1641391250000|2022-01-05 14:00:50|803.97|801.97|803.74|801.74|803.97|801.97|803.51|801.51|0
1641391260000|2022-01-05 14:01:00|803.97|801.97|804.43|802.43|804.43|802.43|803.97|801.97|0
1641391270000|2022-01-05 14:01:10|804.2|802.2|804.2|802.2|804.2|802.2|804.2|802.2|0
1641391280000|2022-01-05 14:01:20|803.74|801.74|803.74|801.74|803.74|801.74|803.74|801.74|0
1641391290000|2022-01-05 14:01:30|803.51|801.51|803.27|801.27|803.51|801.51|803.27|801.27|0
1641391300000|2022-01-05 14:01:40|803.39|801.39|803.27|801.27|803.39|801.39|803.27|801.27|0
1641391310000|2022-01-05 14:01:50|803.51|801.51|803.51|801.51|803.74|801.74|803.51|801.51|0
1641391320000|2022-01-05 14:02:00|803.74|801.74|803.74|801.74|803.74|801.74|803.74|801.74|0
1641391340000|2022-01-05 14:02:20|803.51|801.51|803.51|801.51|803.51|801.51|803.51|801.51|0
1641391350000|2022-01-05 14:02:30|803.27|801.27|803.74|801.74|803.74|801.74|803.27|801.27|0
1641391380000|2022-01-05 14:03:00|803.97|801.97|803.85|801.85|803.97|801.97|803.74|801.74|0
1641391390000|2022-01-05 14:03:10|803.97|801.97|803.51|801.51|803.97|801.97|803.51|801.51|0
1641391400000|2022-01-05 14:03:20|803.74|801.74|803.74|801.74|803.74|801.74|803.74|801.74|0
1641391410000|2022-01-05 14:03:30|803.51|801.51|803.5|801.5|803.51|801.51|803.5|801.5|0
1641391420000|2022-01-05 14:03:40|803.74|801.74|803.74|801.74|803.74|801.74|803.74|801.74|0
1641391440000|2022-01-05 14:04:00|803.5|801.5|803.5|801.5|803.5|801.5|803.5|801.5|0
1641391450000|2022-01-05 14:04:10|803.27|801.27|802.81|800.81|803.27|801.27|802.81|800.81|0
1641391470000|2022-01-05 14:04:30|802.69|800.69|801.88|799.88|802.69|800.69|801.88|799.88|0
1641391480000|2022-01-05 14:04:40|801.42|799.42|801.88|799.88|801.88|799.88|801.42|799.42|0
1641391490000|2022-01-05 14:04:50|801.65|799.65|801.42|799.42|801.65|799.65|801.42|799.42|0
1641391500000|2022-01-05 14:05:00|801.65|799.65|801.42|799.42|801.65|799.65|801.18|799.18|0
1641391510000|2022-01-05 14:05:10|801.65|799.65|801.42|799.42|801.65|799.65|801.42|799.42|0
1641391520000|2022-01-05 14:05:20|801.65|799.65|801.65|799.65|801.88|799.88|801.65|799.65|0
1641391530000|2022-01-05 14:05:30|801.88|799.88|802.11|800.11|802.11|800.11|801.88|799.88|0
1641391560000|2022-01-05 14:06:00|801.88|799.88|801.88|799.88|801.88|799.88|801.88|799.88|0
1641391570000|2022-01-05 14:06:10|802.11|800.11|802.11|800.11|802.11|800.11|802.11|800.11|0
1641391580000|2022-01-05 14:06:20|801.88|799.88|801.88|799.88|802.11|800.11|801.88|799.88|0
1641391590000|2022-01-05 14:06:30|802.11|800.11|802.34|800.34|802.34|800.34|802.11|800.11|0
1641391600000|2022-01-05 14:06:40|802.11|800.11|801.88|799.88|802.11|800.11|801.88|799.88|0
1641391610000|2022-01-05 14:06:50|802.11|800.11|802.11|800.11|802.11|800.11|802.11|800.11|0
1641391630000|2022-01-05 14:07:10|802.22|800.22|801.88|799.88|802.22|800.22|801.88|799.88|0
1641391640000|2022-01-05 14:07:20|801.65|799.65|801.41|799.41|801.65|799.65|801.41|799.41|0
1641391650000|2022-01-05 14:07:30|801.29|799.29|801.88|799.88|801.88|799.88|801.29|799.29|0
1641391690000|2022-01-05 14:08:10|802.11|800.11|802.11|800.11|802.34|800.34|802.11|800.11|0
1641391700000|2022-01-05 14:08:20|801.88|799.88|801.65|799.65|801.88|799.88|801.65|799.65|0
1641391710000|2022-01-05 14:08:30|801.41|799.41|801.41|799.41|801.41|799.41|801.41|799.41|0
1641391720000|2022-01-05 14:08:40|801.18|799.18|801.18|799.18|801.18|799.18|801.18|799.18|0
1641391730000|2022-01-05 14:08:50|800.95|798.95|800.95|798.95|800.95|798.95|800.72|798.72|0
1641391740000|2022-01-05 14:09:00|800.72|798.72|800.49|798.49|800.72|798.72|800.49|798.49|0
1641391750000|2022-01-05 14:09:10|800.25|798.25|800.49|798.49|800.49|798.49|800.25|798.25|0
1641391780000|2022-01-05 14:09:40|800.95|798.95|800.72|798.72|800.95|798.95|800.72|798.72|0
1641391790000|2022-01-05 14:09:50|800.6|798.6|800.72|798.72|800.72|798.72|800.49|798.49|0
1641391800000|2022-01-05 14:10:00|800.95|798.95|801.18|799.18|801.18|799.18|800.95|798.95|0
1641391810000|2022-01-05 14:10:10|801.41|799.41|801.18|799.18|801.41|799.41|801.18|799.18|0
1641391820000|2022-01-05 14:10:20|801.41|799.41|801.65|799.65|801.65|799.65|801.41|799.41|0
1641391830000|2022-01-05 14:10:30|801.41|799.41|801.65|799.65|801.65|799.65|801.41|799.41|0
1641391840000|2022-01-05 14:10:40|801.88|799.88|801.88|799.88|801.88|799.88|801.88|799.88|0
1641391850000|2022-01-05 14:10:50|801.65|799.65|801.88|799.88|801.88|799.88|801.65|799.65|0
1641391870000|2022-01-05 14:11:10|802.11|800.11|802.34|800.34|802.34|800.34|802.11|800.11|0
1641391880000|2022-01-05 14:11:20|802.11|800.11|801.88|799.88|802.34|800.34|801.88|799.88|0
1641391890000|2022-01-05 14:11:30|802.11|800.11|802.11|800.11|802.11|800.11|802.11|800.11|0
1641391910000|2022-01-05 14:11:50|802.22|800.22|802.22|800.22|802.22|800.22|802.22|800.22|0
1641391920000|2022-01-05 14:12:00|802.11|800.11|802.34|800.34|802.34|800.34|802.11|800.11|0
1641391930000|2022-01-05 14:12:10|802.57|800.57|802.81|800.81|802.81|800.81|802.57|800.57|0
1641391940000|2022-01-05 14:12:20|802.57|800.57|803.04|801.04|803.04|801.04|802.57|800.57|0
1641391950000|2022-01-05 14:12:30|803.27|801.27|803.27|801.27|803.27|801.27|803.27|801.27|0
1641391960000|2022-01-05 14:12:40|803.04|801.04|803.27|801.27|803.27|801.27|803.04|801.04|0
1641391970000|2022-01-05 14:12:50|803.04|801.04|802.8|800.8|803.04|801.04|802.8|800.8|0
1641391980000|2022-01-05 14:13:00|803.04|801.04|803.27|801.27|803.27|801.27|803.04|801.04|0
1641392010000|2022-01-05 14:13:30|803.5|801.5|803.73|801.73|803.73|801.73|803.5|801.5|0
1641392030000|2022-01-05 14:13:50|803.5|801.5|803.5|801.5|803.5|801.5|803.5|801.5|0
1641392040000|2022-01-05 14:14:00|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392050000|2022-01-05 14:14:10|803.97|801.97|803.73|801.73|803.97|801.97|803.73|801.73|0
1641392060000|2022-01-05 14:14:20|803.5|801.5|803.5|801.5|803.5|801.5|803.5|801.5|0
1641392070000|2022-01-05 14:14:30|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392080000|2022-01-05 14:14:40|803.96|801.96|803.96|801.96|803.96|801.96|803.96|801.96|0
1641392100000|2022-01-05 14:15:00|804.2|802.2|804.43|802.43|804.43|802.43|804.2|802.2|0
1641392110000|2022-01-05 14:15:10|804.66|802.66|804.66|802.66|804.66|802.66|804.66|802.66|0
1641392120000|2022-01-05 14:15:20|804.89|802.89|804.66|802.66|804.89|802.89|804.66|802.66|0
1641392130000|2022-01-05 14:15:30|804.43|802.43|803.96|801.96|804.43|802.43|803.96|801.96|0
1641392150000|2022-01-05 14:15:50|804.2|802.2|804.2|802.2|804.2|802.2|804.2|802.2|0
1641392170000|2022-01-05 14:16:10|804.43|802.43|804.43|802.43|804.43|802.43|804.43|802.43|0
1641392180000|2022-01-05 14:16:20|804.2|802.2|804.2|802.2|804.2|802.2|804.2|802.2|0
1641392190000|2022-01-05 14:16:30|803.96|801.96|803.96|801.96|804.2|802.2|803.96|801.96|0
1641392200000|2022-01-05 14:16:40|803.73|801.73|803.96|801.96|803.96|801.96|803.5|801.5|0
1641392210000|2022-01-05 14:16:50|803.73|801.73|803.5|801.5|803.73|801.73|803.5|801.5|0
1641392220000|2022-01-05 14:17:00|803.73|801.73|803.5|801.5|803.73|801.73|803.5|801.5|0
1641392230000|2022-01-05 14:17:10|803.38|801.38|803.38|801.38|803.38|801.38|803.38|801.38|0
1641392240000|2022-01-05 14:17:20|803.5|801.5|803.27|801.27|803.5|801.5|803.27|801.27|0
1641392260000|2022-01-05 14:17:40|803.5|801.5|803.5|801.5|803.5|801.5|803.5|801.5|0
1641392270000|2022-01-05 14:17:50|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392280000|2022-01-05 14:18:00|803.5|801.5|803.5|801.5|803.5|801.5|803.27|801.27|0
1641392290000|2022-01-05 14:18:10|803.27|801.27|803.27|801.27|803.27|801.27|803.27|801.27|0
1641392300000|2022-01-05 14:18:20|803.5|801.5|803.5|801.5|803.5|801.5|803.5|801.5|0
1641392310000|2022-01-05 14:18:30|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392320000|2022-01-05 14:18:40|803.96|801.96|803.96|801.96|803.96|801.96|803.96|801.96|0
1641392330000|2022-01-05 14:18:50|804.2|802.2|803.96|801.96|804.2|802.2|803.96|801.96|0
1641392340000|2022-01-05 14:19:00|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392350000|2022-01-05 14:19:10|803.96|801.96|803.96|801.96|803.96|801.96|803.96|801.96|0
1641392360000|2022-01-05 14:19:20|804.2|802.2|804.2|802.2|804.2|802.2|804.2|802.2|0
1641392370000|2022-01-05 14:19:30|803.96|801.96|803.73|801.73|803.96|801.96|803.73|801.73|0
1641392380000|2022-01-05 14:19:40|803.84|801.84|803.96|801.96|804.19|802.19|803.84|801.84|0
1641392400000|2022-01-05 14:20:00|803.73|801.73|804.19|802.19|804.19|802.19|803.73|801.73|0
1641392410000|2022-01-05 14:20:10|803.96|801.96|804.19|802.19|804.19|802.19|803.96|801.96|0
1641392420000|2022-01-05 14:20:20|804.07|802.07|803.73|801.73|804.07|802.07|803.5|801.5|0
1641392430000|2022-01-05 14:20:30|803.96|801.96|803.96|801.96|803.96|801.96|803.96|801.96|0
1641392440000|2022-01-05 14:20:40|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392450000|2022-01-05 14:20:50|803.96|801.96|803.96|801.96|803.96|801.96|803.96|801.96|0
1641392460000|2022-01-05 14:21:00|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392480000|2022-01-05 14:21:20|803.96|801.96|803.96|801.96|803.96|801.96|803.96|801.96|0
1641392500000|2022-01-05 14:21:40|804.19|802.19|804.19|802.19|804.19|802.19|804.19|802.19|0
1641392510000|2022-01-05 14:21:50|803.96|801.96|803.96|801.96|803.96|801.96|803.96|801.96|0
1641392520000|2022-01-05 14:22:00|804.19|802.19|803.96|801.96|804.19|802.19|803.96|801.96|0
1641392550000|2022-01-05 14:22:30|803.73|801.73|803.73|801.73|803.96|801.96|803.73|801.73|0
1641392560000|2022-01-05 14:22:40|803.5|801.5|803.27|801.27|803.5|801.5|803.27|801.27|0
1641392570000|2022-01-05 14:22:50|803.5|801.5|803.27|801.27|803.5|801.5|803.27|801.27|0
1641392580000|2022-01-05 14:23:00|803.5|801.5|803.5|801.5|803.5|801.5|803.5|801.5|0
1641392590000|2022-01-05 14:23:10|803.73|801.73|803.5|801.5|803.73|801.73|803.5|801.5|0
1641392600000|2022-01-05 14:23:20|803.26|801.26|803.26|801.26|803.26|801.26|803.26|801.26|0
1641392620000|2022-01-05 14:23:40|803.03|801.03|803.03|801.03|803.03|801.03|803.03|801.03|0
1641392630000|2022-01-05 14:23:50|803.26|801.26|802.8|800.8|803.26|801.26|802.8|800.8|0
1641392650000|2022-01-05 14:24:10|803.73|801.73|803.96|801.96|803.96|801.96|803.73|801.73|0
1641392670000|2022-01-05 14:24:30|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392680000|2022-01-05 14:24:40|803.96|801.96|804.19|802.19|804.19|802.19|803.96|801.96|0
1641392690000|2022-01-05 14:24:50|804.43|802.43|804.19|802.19|804.43|802.43|804.19|802.19|0
1641392700000|2022-01-05 14:25:00|804.3|802.3|804.3|802.3|804.3|802.3|804.3|802.3|0
1641392710000|2022-01-05 14:25:10|804.19|802.19|803.5|801.5|804.19|802.19|803.5|801.5|0
1641392720000|2022-01-05 14:25:20|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392730000|2022-01-05 14:25:30|803.96|801.96|803.96|801.96|803.96|801.96|803.96|801.96|0
1641392740000|2022-01-05 14:25:40|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392750000|2022-01-05 14:25:50|803.5|801.5|803.61|801.61|803.61|801.61|803.5|801.5|0
1641392760000|2022-01-05 14:26:00|803.5|801.5|803.5|801.5|803.5|801.5|803.26|801.26|0
1641392770000|2022-01-05 14:26:10|803.73|801.73|803.96|801.96|803.96|801.96|803.73|801.73|0
1641392780000|2022-01-05 14:26:20|803.73|801.73|803.03|801.03|803.73|801.73|803.03|801.03|0
1641392790000|2022-01-05 14:26:30|803.26|801.26|803.26|801.26|803.26|801.26|803.26|801.26|0
1641392800000|2022-01-05 14:26:40|803.5|801.5|803.5|801.5|803.5|801.5|803.5|801.5|0
1641392810000|2022-01-05 14:26:50|803.73|801.73|803.73|801.73|803.73|801.73|803.73|801.73|0
1641392820000|2022-01-05 14:27:00|803.5|801.5|803.5|801.5|803.5|801.5|803.26|801.26|0
1641392830000|2022-01-05 14:27:10|803.26|801.26|803.26|801.26|803.26|801.26|803.26|801.26|0
1641392850000|2022-01-05 14:27:30|803.03|801.03|803.03|801.03|803.03|801.03|803.03|801.03|0
1641392860000|2022-01-05 14:27:40|802.8|800.8|802.8|800.8|802.8|800.8|802.57|800.57|0
1641392870000|2022-01-05 14:27:50|802.57|800.57|802.57|800.57|802.57|800.57|802.57|800.57|0
1641392880000|2022-01-05 14:28:00|802.8|800.8|802.1|800.1|802.8|800.8|801.64|799.64|0
1641392890000|2022-01-05 14:28:10|801.87|799.87|801.87|799.87|802.1|800.1|801.87|799.87|0
1641392900000|2022-01-05 14:28:20|801.41|799.41|801.41|799.41|801.64|799.64|801.41|799.41|0
1641392910000|2022-01-05 14:28:30|801.64|799.64|801.87|799.87|801.87|799.87|801.41|799.41|0
1641392920000|2022-01-05 14:28:40|801.64|799.64|801.41|799.41|801.64|799.64|801.41|799.41|0
1641392930000|2022-01-05 14:28:50|801.64|799.64|801.64|799.64|801.87|799.87|801.64|799.64|0
1641392940000|2022-01-05 14:29:00|801.41|799.41|801.29|799.29|801.41|799.41|801.29|799.29|0
1641392950000|2022-01-05 14:29:10|801.17|799.17|801.64|799.64|801.87|799.87|801.17|799.17|0
1641392960000|2022-01-05 14:29:20|801.41|799.41|801.64|799.64|801.64|799.64|801.41|799.41|0
1641392970000|2022-01-05 14:29:30|801.87|799.87|802.1|800.1|802.33|800.33|801.87|799.87|0
1641392980000|2022-01-05 14:29:40|802.33|800.33|802.33|800.33|802.33|800.33|802.33|800.33|0
1641392990000|2022-01-05 14:29:50|802.57|800.57|801.98|799.98|802.57|800.57|801.98|799.98|0
1641393000000|2022-01-05 14:30:00|802.8|800.8|800.48|798.48|802.8|800.8|800.48|798.48|0
1641393010000|2022-01-05 14:30:10|801.64|799.64|802.8|800.8|802.8|800.8|801.41|799.41|0
1641393020000|2022-01-05 14:30:20|802.57|800.57|804.66|802.66|804.66|802.66|802.57|800.57|0
1641393030000|2022-01-05 14:30:30|806.28|804.28|804.19|802.19|806.28|804.28|803.49|801.49|0
1641393040000|2022-01-05 14:30:40|803.26|801.26|803.49|801.49|803.73|801.73|803.26|801.26|0
1641393050000|2022-01-05 14:30:50|802.8|800.8|803.49|801.49|803.49|801.49|802.8|800.8|0
1641393060000|2022-01-05 14:31:00|803.26|801.26|804.65|802.65|804.65|802.65|803.26|801.26|0
1641393070000|2022-01-05 14:31:10|804.89|802.89|804.42|802.42|804.89|802.89|804.19|802.19|0
1641393080000|2022-01-05 14:31:20|805.12|803.12|805.35|803.35|805.35|803.35|805.12|803.12|0
1641393090000|2022-01-05 14:31:30|804.65|802.65|803.96|801.96|804.65|802.65|803.96|801.96|0
1641393100000|2022-01-05 14:31:40|803.03|801.03|803.03|801.03|803.03|801.03|802.8|800.8|0
1641393110000|2022-01-05 14:31:50|802.57|800.57|801.64|799.64|802.57|800.57|801.41|799.41|0
1641393120000|2022-01-05 14:32:00|800.01|798.01|797.46|795.46|800.01|798.01|797.46|795.46|0
1641393130000|2022-01-05 14:32:10|797.23|795.23|797.93|795.93|797.93|795.93|797.23|795.23|0
1641393140000|2022-01-05 14:32:20|798.39|796.39|799.55|797.55|799.55|797.55|798.39|796.39|0
1641393150000|2022-01-05 14:32:30|799.32|797.32|799.32|797.32|799.78|797.78|799.32|797.32|0
1641393160000|2022-01-05 14:32:40|798.85|796.85|796.77|794.77|798.85|796.85|796.77|794.77|0
1641393170000|2022-01-05 14:32:50|796.54|794.54|797.23|795.23|797.23|795.23|796.3|794.3|0
1641393180000|2022-01-05 14:33:00|797|795|795.84|793.84|797|795|795.84|793.84|0
1641393190000|2022-01-05 14:33:10|797|795|796.54|794.54|797|795|796.3|794.3|0
1641393200000|2022-01-05 14:33:20|797|795|797|795|797.11|795.11|796.77|794.77|0
1641393210000|2022-01-05 14:33:30|796.54|794.54|795.84|793.84|796.54|794.54|795.84|793.84|0
1641393220000|2022-01-05 14:33:40|795.61|793.61|796.07|794.07|796.07|794.07|795.61|793.61|0
1641393230000|2022-01-05 14:33:50|796.3|794.3|795.84|793.84|796.54|794.54|795.84|793.84|0
1641393240000|2022-01-05 14:34:00|796.07|794.07|796.54|794.54|796.54|794.54|795.61|793.61|0
1641393250000|2022-01-05 14:34:10|796.07|794.07|796.07|794.07|796.07|794.07|795.84|793.84|0
1641393260000|2022-01-05 14:34:20|795.61|793.61|796.77|794.77|796.77|794.77|795.61|793.61|0
1641393270000|2022-01-05 14:34:30|797.23|795.23|797.46|795.46|797.69|795.69|797.23|795.23|0
1641393280000|2022-01-05 14:34:40|797|795|796.77|794.77|797|795|796.53|794.53|0
1641393290000|2022-01-05 14:34:50|796.3|794.3|794.68|792.68|796.3|794.3|794.68|792.68|0
1641393300000|2022-01-05 14:35:00|793.99|791.99|793.06|791.06|793.99|791.99|793.06|791.06|0
1641393310000|2022-01-05 14:35:10|792.83|790.83|792.83|790.83|793.06|791.06|792.37|790.37|0
1641393320000|2022-01-05 14:35:20|793.29|791.29|793.76|791.76|793.76|791.76|793.29|791.29|0
1641393330000|2022-01-05 14:35:30|793.99|791.99|794.22|792.22|794.22|792.22|793.76|791.76|0
1641393340000|2022-01-05 14:35:40|795.14|793.14|795.38|793.38|795.38|793.38|795.14|793.14|0
1641393350000|2022-01-05 14:35:50|795.14|793.14|794.91|792.91|795.14|793.14|794.91|792.91|0
1641393360000|2022-01-05 14:36:00|795.84|793.84|794.91|792.91|795.84|793.84|794.91|792.91|0
1641393370000|2022-01-05 14:36:10|794.22|792.22|794.45|792.45|794.91|792.91|794.22|792.22|0
1641393380000|2022-01-05 14:36:20|794.91|792.91|796.53|794.53|796.77|794.77|794.91|792.91|0
1641393390000|2022-01-05 14:36:30|797|795|798.62|796.62|798.62|796.62|797|795|0
1641393400000|2022-01-05 14:36:40|798.16|796.16|799.08|797.08|799.43|797.43|798.16|796.16|0
1641393410000|2022-01-05 14:36:50|800.24|798.24|800.01|798.01|800.24|798.24|800.01|798.01|0
1641393420000|2022-01-05 14:37:00|800.48|798.48|799.78|797.78|800.48|798.48|799.78|797.78|0
1641393430000|2022-01-05 14:37:10|799.55|797.55|800.12|798.12|800.24|798.24|799.55|797.55|0
1641393440000|2022-01-05 14:37:20|800.24|798.24|799.32|797.32|800.24|798.24|799.32|797.32|0
1641393450000|2022-01-05 14:37:30|798.62|796.62|798.85|796.85|799.08|797.08|798.62|796.62|0
1641393460000|2022-01-05 14:37:40|798.73|796.73|798.62|796.62|799.08|797.08|798.62|796.62|0
1641393470000|2022-01-05 14:37:50|798.16|796.16|798.16|796.16|798.16|796.16|797.92|795.92|0
1641393480000|2022-01-05 14:38:00|797.46|795.46|797.46|795.46|797.69|795.69|797.46|795.46|0
1641393490000|2022-01-05 14:38:10|798.16|796.16|797.92|795.92|798.39|796.39|797.92|795.92|0
1641393500000|2022-01-05 14:38:20|797.23|795.23|795.14|793.14|797.23|795.23|795.14|793.14|0
1641393510000|2022-01-05 14:38:30|795.38|793.38|797.23|795.23|797.23|795.23|795.38|793.38|0
1641393520000|2022-01-05 14:38:40|796.77|794.77|797.23|795.23|797.23|795.23|796.77|794.77|0
1641393530000|2022-01-05 14:38:50|797|795|797.23|795.23|797.46|795.46|797|795|0
1641393540000|2022-01-05 14:39:00|797.69|795.69|797|795|797.69|795.69|797|795|0
1641393550000|2022-01-05 14:39:10|796.76|794.76|797.23|795.23|797.23|795.23|796.76|794.76|0
1641393560000|2022-01-05 14:39:20|797|795|797.23|795.23|797.23|795.23|796.76|794.76|0
1641393570000|2022-01-05 14:39:30|797.11|795.11|796.76|794.76|797.23|795.23|796.76|794.76|0
1641393580000|2022-01-05 14:39:40|796.53|794.53|796.76|794.76|796.76|794.76|796.53|794.53|0
1641393590000|2022-01-05 14:39:50|796.3|794.3|797|795|797|795|796.3|794.3|0
1641393600000|2022-01-05 14:40:00|796.76|794.76|799.08|797.08|799.08|797.08|796.76|794.76|0
1641393610000|2022-01-05 14:40:10|799.55|797.55|799.55|797.55|799.55|797.55|798.85|796.85|0
1641393620000|2022-01-05 14:40:20|799.78|797.78|799.55|797.55|799.78|797.78|799.31|797.31|0
1641393630000|2022-01-05 14:40:30|800.01|798.01|800.01|798.01|800.01|798.01|799.78|797.78|0
1641393650000|2022-01-05 14:40:50|800.24|798.24|799.78|797.78|800.24|798.24|799.55|797.55|0
1641393660000|2022-01-05 14:41:00|800.01|798.01|803.03|801.03|803.03|801.03|800.01|798.01|0
1641393670000|2022-01-05 14:41:10|803.49|801.49|804.19|802.19|804.19|802.19|803.49|801.49|0
1641393680000|2022-01-05 14:41:20|803.95|801.95|804.42|802.42|804.42|802.42|803.95|801.95|0
1641393690000|2022-01-05 14:41:30|803.95|801.95|804.19|802.19|804.3|802.3|803.95|801.95|0
1641393700000|2022-01-05 14:41:40|803.72|801.72|803.95|801.95|803.95|801.95|803.72|801.72|0
1641393710000|2022-01-05 14:41:50|803.72|801.72|800.01|798.01|803.72|801.72|800.01|798.01|0
1641393720000|2022-01-05 14:42:00|800.47|798.47|801.86|799.86|802.1|800.1|800.47|798.47|0
1641393730000|2022-01-05 14:42:10|802.33|800.33|801.63|799.63|802.33|800.33|801.63|799.63|0
1641393740000|2022-01-05 14:42:20|800.94|798.94|800.47|798.47|800.94|798.94|800.47|798.47|0
1641393750000|2022-01-05 14:42:30|800.01|798.01|797.69|795.69|800.01|798.01|797.69|795.69|0
1641393760000|2022-01-05 14:42:40|797.46|795.46|796.41|794.41|797.46|795.46|796.41|794.41|0
1641393770000|2022-01-05 14:42:50|797.46|795.46|797.92|795.92|798.15|796.15|797.46|795.46|0
1641393780000|2022-01-05 14:43:00|796.53|794.53|796.76|794.76|796.76|794.76|795.84|793.84|0
1641393790000|2022-01-05 14:43:10|797.23|795.23|797.69|795.69|797.92|795.92|797.23|795.23|0
1641393800000|2022-01-05 14:43:20|797.23|795.23|796.76|794.76|797.23|795.23|796.76|794.76|0
1641393810000|2022-01-05 14:43:30|796.99|794.99|797.46|795.46|797.46|795.46|796.99|794.99|0
1641393820000|2022-01-05 14:43:40|797.57|795.57|797.57|795.57|797.57|795.57|797.57|795.57|0
1641393830000|2022-01-05 14:43:50|798.15|796.15|798.62|796.62|798.62|796.62|798.15|796.15|0
1641393840000|2022-01-05 14:44:00|798.39|796.39|798.62|796.62|799.08|797.08|798.39|796.39|0
1641393850000|2022-01-05 14:44:10|798.39|796.39|798.39|796.39|798.39|796.39|797.69|795.69|0
1641393860000|2022-01-05 14:44:20|797.92|795.92|797.46|795.46|798.15|796.15|797.46|795.46|0
1641393870000|2022-01-05 14:44:30|797.23|795.23|797.57|795.57|797.57|795.57|797.23|795.23|0
1641393880000|2022-01-05 14:44:40|797.23|795.23|798.38|796.38|798.38|796.38|797.23|795.23|0
1641393890000|2022-01-05 14:44:50|798.5|796.5|798.85|796.85|799.08|797.08|798.38|796.38|0
1641393900000|2022-01-05 14:45:00|798.5|796.5|798.15|796.15|799.08|797.08|798.15|796.15|0
1641393910000|2022-01-05 14:45:10|798.85|796.85|798.15|796.15|798.96|796.96|797.92|795.92|0
1641393920000|2022-01-05 14:45:20|797.92|795.92|796.76|794.76|797.92|795.92|796.76|794.76|0
1641393930000|2022-01-05 14:45:30|798.38|796.38|798.62|796.62|798.62|796.62|798.38|796.38|0
1641393940000|2022-01-05 14:45:40|798.85|796.85|798.62|796.62|799.31|797.31|798.62|796.62|0
1641393950000|2022-01-05 14:45:50|797.92|795.92|797.57|795.57|797.92|795.92|797.46|795.46|0
1641393960000|2022-01-05 14:46:00|797.92|795.92|798.85|796.85|798.85|796.85|797.92|795.92|0
1641393970000|2022-01-05 14:46:10|798.62|796.62|798.62|796.62|798.62|796.62|798.15|796.15|0
1641393980000|2022-01-05 14:46:20|798.38|796.38|797.46|795.46|798.38|796.38|797.46|795.46|0
1641393990000|2022-01-05 14:46:30|797.23|795.23|797.46|795.46|797.69|795.69|797.23|795.23|0
1641394000000|2022-01-05 14:46:40|797.23|795.23|797.92|795.92|797.92|795.92|797.23|795.23|0
1641394010000|2022-01-05 14:46:50|798.03|796.03|796.76|794.76|798.03|796.03|796.76|794.76|0
1641394020000|2022-01-05 14:47:00|795.83|793.83|796.53|794.53|796.53|794.53|795.83|793.83|0
1641394030000|2022-01-05 14:47:10|797.1|795.1|795.6|793.6|797.1|795.1|795.6|793.6|0
1641394040000|2022-01-05 14:47:20|795.37|793.37|795.14|793.14|795.37|793.37|794.91|792.91|0
1641394050000|2022-01-05 14:47:30|794.91|792.91|795.14|793.14|795.14|793.14|794.91|792.91|0
1641394060000|2022-01-05 14:47:40|795.6|793.6|794.91|792.91|796.07|794.07|794.91|792.91|0
1641394070000|2022-01-05 14:47:50|795.37|793.37|795.83|793.83|795.83|793.83|795.37|793.37|0
1641394080000|2022-01-05 14:48:00|795.37|793.37|795.83|793.83|795.83|793.83|795.37|793.37|0
1641394090000|2022-01-05 14:48:10|795.6|793.6|795.14|793.14|795.6|793.6|794.91|792.91|0
1641394100000|2022-01-05 14:48:20|795.6|793.6|795.71|793.71|796.07|794.07|795.37|793.37|0
1641394110000|2022-01-05 14:48:30|795.83|793.83|795.14|793.14|795.83|793.83|794.91|792.91|0
1641394120000|2022-01-05 14:48:40|795.37|793.37|796.07|794.07|796.07|794.07|795.37|793.37|0
1641394130000|2022-01-05 14:48:50|796.3|794.3|796.76|794.76|796.99|794.99|796.3|794.3|0
1641394140000|2022-01-05 14:49:00|797.22|795.22|796.76|794.76|797.22|795.22|796.76|794.76|0
1641394150000|2022-01-05 14:49:10|796.53|794.53|796.07|794.07|796.53|794.53|796.07|794.07|0
1641394160000|2022-01-05 14:49:20|796.76|794.76|797.22|795.22|797.46|795.46|796.76|794.76|0
1641394170000|2022-01-05 14:49:30|796.76|794.76|796.3|794.3|796.76|794.76|796.3|794.3|0
1641394180000|2022-01-05 14:49:40|796.18|794.18|796.53|794.53|796.53|794.53|796.18|794.18|0
1641394190000|2022-01-05 14:49:50|796.76|794.76|797.46|795.46|797.46|795.46|796.76|794.76|0
1641394200000|2022-01-05 14:50:00|797.22|795.22|796.53|794.53|797.22|795.22|796.53|794.53|0
1641394210000|2022-01-05 14:50:10|796.3|794.3|796.87|794.87|796.87|794.87|796.3|794.3|0
1641394220000|2022-01-05 14:50:20|798.15|796.15|798.85|796.85|798.85|796.85|797.69|795.69|0
1641394230000|2022-01-05 14:50:30|798.38|796.38|799.54|797.54|799.54|797.54|798.38|796.38|0
1641394240000|2022-01-05 14:50:40|799.77|797.77|800.01|798.01|800.24|798.24|799.77|797.77|0
1641394250000|2022-01-05 14:50:50|799.77|797.77|800.01|798.01|800.01|798.01|799.77|797.77|0
1641394260000|2022-01-05 14:51:00|799.77|797.77|800.7|798.7|800.7|798.7|799.77|797.77|0
1641394270000|2022-01-05 14:51:10|800.47|798.47|800.24|798.24|800.7|798.7|800.24|798.24|0
1641394280000|2022-01-05 14:51:20|800.01|798.01|799.54|797.54|800.01|798.01|799.54|797.54|0
1641394290000|2022-01-05 14:51:30|799.31|797.31|801.17|799.17|801.4|799.4|799.31|797.31|0
1641394300000|2022-01-05 14:51:40|801.4|799.4|802.33|800.33|802.33|800.33|801.4|799.4|0
1641394310000|2022-01-05 14:51:50|802.79|800.79|803.25|801.25|803.25|801.25|802.56|800.56|0
1641394320000|2022-01-05 14:52:00|802.56|800.56|800.93|798.93|802.56|800.56|800.93|798.93|0
1641394330000|2022-01-05 14:52:10|801.63|799.63|802.56|800.56|802.56|800.56|801.63|799.63|0
1641394340000|2022-01-05 14:52:20|802.44|800.44|801.63|799.63|802.44|800.44|801.4|799.4|0
1641394350000|2022-01-05 14:52:30|801.86|799.86|803.02|801.02|803.02|801.02|801.86|799.86|0
1641394360000|2022-01-05 14:52:40|802.56|800.56|803.25|801.25|803.25|801.25|802.56|800.56|0
1641394370000|2022-01-05 14:52:50|804.18|802.18|801.4|799.4|804.18|802.18|801.4|799.4|0
1641394380000|2022-01-05 14:53:00|800.93|798.93|802.09|800.09|802.09|800.09|800.93|798.93|0
1641394390000|2022-01-05 14:53:10|801.86|799.86|802.32|800.32|802.56|800.56|801.86|799.86|0
1641394400000|2022-01-05 14:53:20|802.09|800.09|801.63|799.63|802.09|800.09|801.63|799.63|0
1641394410000|2022-01-05 14:53:30|802.2|800.2|802.79|800.79|803.25|801.25|802.2|800.2|0
1641394420000|2022-01-05 14:53:40|801.98|799.98|801.51|799.51|801.98|799.98|801.51|799.51|0
1641394430000|2022-01-05 14:53:50|801.28|799.28|800.59|798.59|801.28|799.28|800.59|798.59|0
1641394440000|2022-01-05 14:54:00|799.89|797.89|799.66|797.66|799.89|797.89|799.66|797.66|0
1641394450000|2022-01-05 14:54:10|799.77|797.77|799.66|797.66|799.89|797.89|799.66|797.66|0
1641394460000|2022-01-05 14:54:20|798.73|796.73|799.19|797.19|799.42|797.42|798.73|796.73|0
1641394470000|2022-01-05 14:54:30|799.66|797.66|799.89|797.89|799.89|797.89|799.19|797.19|0
1641394480000|2022-01-05 14:54:40|799.66|797.66|799.66|797.66|799.89|797.89|799.66|797.66|0
1641394490000|2022-01-05 14:54:50|799.42|797.42|800.12|798.12|800.12|798.12|799.19|797.19|0
1641394500000|2022-01-05 14:55:00|799.89|797.89|799.66|797.66|799.89|797.89|799.66|797.66|0
1641394510000|2022-01-05 14:55:10|800|798|800.82|798.82|800.82|798.82|800|798|0
1641394520000|2022-01-05 14:55:20|801.51|799.51|800.12|798.12|801.51|799.51|800.12|798.12|0
1641394530000|2022-01-05 14:55:30|799.89|797.89|799.89|797.89|799.89|797.89|799.42|797.42|0
1641394540000|2022-01-05 14:55:40|799.66|797.66|801.28|799.28|801.28|799.28|799.66|797.66|0
1641394550000|2022-01-05 14:55:50|801.75|799.75|802.32|800.32|802.32|800.32|801.75|799.75|0
1641394560000|2022-01-05 14:56:00|802.44|800.44|803.14|801.14|803.61|801.61|802.44|800.44|0
1641394570000|2022-01-05 14:56:10|802.68|800.68|801.51|799.51|802.68|800.68|801.51|799.51|0
1641394580000|2022-01-05 14:56:20|800.82|798.82|801.05|799.05|801.05|799.05|800.58|798.58|0
1641394590000|2022-01-05 14:56:30|800.82|798.82|801.51|799.51|801.51|799.51|800.82|798.82|0
1641394600000|2022-01-05 14:56:40|801.75|799.75|801.98|799.98|802.21|800.21|801.75|799.75|0
1641394610000|2022-01-05 14:56:50|801.75|799.75|800.58|798.58|801.75|799.75|800.58|798.58|0
1641394620000|2022-01-05 14:57:00|800.35|798.35|800.82|798.82|801.05|799.05|800.35|798.35|0
1641394630000|2022-01-05 14:57:10|800.58|798.58|800.58|798.58|800.58|798.58|800.35|798.35|0
1641394640000|2022-01-05 14:57:20|800.82|798.82|801.05|799.05|801.16|799.16|800.82|798.82|0
1641394650000|2022-01-05 14:57:30|800.82|798.82|801.28|799.28|801.51|799.51|800.82|798.82|0
1641394660000|2022-01-05 14:57:40|801.05|799.05|801.28|799.28|801.28|799.28|801.05|799.05|0
1641394670000|2022-01-05 14:57:50|801.51|799.51|800.58|798.58|801.51|799.51|800.35|798.35|0
1641394680000|2022-01-05 14:58:00|800.82|798.82|801.28|799.28|801.51|799.51|800.82|798.82|0
1641394690000|2022-01-05 14:58:10|800.58|798.58|800.12|798.12|800.58|798.58|800.12|798.12|0
1641394700000|2022-01-05 14:58:20|800.35|798.35|800.58|798.58|800.58|798.58|800.35|798.35|0
1641394710000|2022-01-05 14:58:30|800.82|798.82|801.51|799.51|801.51|799.51|800.82|798.82|0
1641394720000|2022-01-05 14:58:40|801.05|799.05|801.28|799.28|801.28|799.28|801.05|799.05|0
1641394730000|2022-01-05 14:58:50|801.05|799.05|801.28|799.28|801.51|799.51|801.05|799.05|0
1641394740000|2022-01-05 14:59:00|800.82|798.82|801.05|799.05|801.05|799.05|800.82|798.82|0
1641394750000|2022-01-05 14:59:10|801.51|799.51|801.51|799.51|801.51|799.51|801.51|799.51|0
1641394760000|2022-01-05 14:59:20|801.05|799.05|801.51|799.51|801.98|799.98|801.05|799.05|0
1641394770000|2022-01-05 14:59:30|801.39|799.39|801.28|799.28|801.39|799.39|801.28|799.28|0
1641394780000|2022-01-05 14:59:40|801.39|799.39|801.51|799.51|801.74|799.74|801.39|799.39|0
1641394790000|2022-01-05 14:59:50|801.74|799.74|801.51|799.51|801.74|799.74|801.51|799.51|0
1641394800000|2022-01-05 15:00:00|801.28|799.28|800.58|798.58|801.28|799.28|800.58|798.58|0
1641394810000|2022-01-05 15:00:10|800.35|798.35|802.44|800.44|802.44|800.44|800.35|798.35|0
1641394820000|2022-01-05 15:00:20|802.21|800.21|803.37|801.37|803.37|801.37|802.21|800.21|0
1641394830000|2022-01-05 15:00:30|802.91|800.91|802.91|800.91|803.14|801.14|802.91|800.91|0
1641394840000|2022-01-05 15:00:40|802.67|800.67|801.98|799.98|802.67|800.67|801.98|799.98|0
1641394850000|2022-01-05 15:00:50|801.74|799.74|802.21|800.21|802.21|800.21|801.74|799.74|0
1641394860000|2022-01-05 15:01:00|802.67|800.67|802.67|800.67|803.6|801.6|802.67|800.67|0
1641394870000|2022-01-05 15:01:10|802.21|800.21|802.21|800.21|802.21|800.21|801.98|799.98|0
1641394880000|2022-01-05 15:01:20|801.74|799.74|801.74|799.74|801.98|799.98|801.74|799.74|0
1641394890000|2022-01-05 15:01:30|802.21|800.21|802.21|800.21|802.21|800.21|801.74|799.74|0
1641394900000|2022-01-05 15:01:40|802.67|800.67|802.21|800.21|802.67|800.67|802.21|800.21|0
1641394910000|2022-01-05 15:01:50|800.35|798.35|800.12|798.12|800.58|798.58|800.12|798.12|0
1641394920000|2022-01-05 15:02:00|799.89|797.89|800.58|798.58|800.58|798.58|799.89|797.89|0
1641394930000|2022-01-05 15:02:10|800.35|798.35|800.12|798.12|800.35|798.35|799.89|797.89|0
1641394940000|2022-01-05 15:02:20|800.35|798.35|800.58|798.58|800.58|798.58|800.35|798.35|0
1641394950000|2022-01-05 15:02:30|800.81|798.81|801.05|799.05|801.05|799.05|800.81|798.81|0
1641394960000|2022-01-05 15:02:40|800.81|798.81|800.81|798.81|801.05|799.05|800.81|798.81|0
1641394970000|2022-01-05 15:02:50|800.58|798.58|800.81|798.81|800.81|798.81|800.58|798.58|0
1641394980000|2022-01-05 15:03:00|800.69|798.69|800.12|798.12|800.69|798.69|800.12|798.12|0
1641394990000|2022-01-05 15:03:10|799.65|797.65|800.12|798.12|800.12|798.12|799.42|797.42|0
1641395000000|2022-01-05 15:03:20|799.65|797.65|799.19|797.19|799.65|797.65|799.19|797.19|0
1641395010000|2022-01-05 15:03:30|798.96|796.96|798.96|796.96|798.96|796.96|798.49|796.49|0
1641395020000|2022-01-05 15:03:40|799.19|797.19|799.42|797.42|799.65|797.65|799.19|797.19|0
1641395030000|2022-01-05 15:03:50|799.19|797.19|799.88|797.88|799.88|797.88|799.19|797.19|0
1641395040000|2022-01-05 15:04:00|800.35|798.35|800.58|798.58|800.58|798.58|800.35|798.35|0
1641395050000|2022-01-05 15:04:10|799.88|797.88|798.72|796.72|800.12|798.12|798.72|796.72|0
1641395060000|2022-01-05 15:04:20|798.83|796.83|798.03|796.03|798.83|796.83|798.03|796.03|0
1641395070000|2022-01-05 15:04:30|797.56|795.56|797.56|795.56|797.56|795.56|797.33|795.33|0
1641395080000|2022-01-05 15:04:40|798.49|796.49|798.72|796.72|799.42|797.42|798.49|796.49|0
1641395090000|2022-01-05 15:04:50|798.96|796.96|798.14|796.14|798.96|796.96|798.14|796.14|0
1641395100000|2022-01-05 15:05:00|798.26|796.26|798.26|796.26|798.49|796.49|798.26|796.26|0
1641395110000|2022-01-05 15:05:10|798.49|796.49|799.19|797.19|799.19|797.19|798.26|796.26|0
1641395120000|2022-01-05 15:05:20|799.42|797.42|799.65|797.65|799.65|797.65|799.42|797.42|0
1641395130000|2022-01-05 15:05:30|799.88|797.88|799.19|797.19|799.88|797.88|799.19|797.19|0
1641395140000|2022-01-05 15:05:40|799.65|797.65|799.76|797.76|799.88|797.88|799.42|797.42|0
1641395150000|2022-01-05 15:05:50|800.35|798.35|800.58|798.58|800.58|798.58|800.35|798.35|0
1641395160000|2022-01-05 15:06:00|800.35|798.35|800.35|798.35|800.35|798.35|800.35|798.35|0
1641395170000|2022-01-05 15:06:10|800.81|798.81|801.05|799.05|801.28|799.28|800.81|798.81|0
1641395180000|2022-01-05 15:06:20|801.28|799.28|800.35|798.35|801.28|799.28|800.35|798.35|0
1641395190000|2022-01-05 15:06:30|800.58|798.58|801.05|799.05|801.05|799.05|800.58|798.58|0
1641395200000|2022-01-05 15:06:40|801.28|799.28|801.05|799.05|801.28|799.28|800.81|798.81|0
1641395210000|2022-01-05 15:06:50|801.39|799.39|801.28|799.28|801.51|799.51|801.28|799.28|0
1641395220000|2022-01-05 15:07:00|801.05|799.05|799.88|797.88|801.05|799.05|799.88|797.88|0
1641395230000|2022-01-05 15:07:10|800.58|798.58|800.81|798.81|800.81|798.81|800.58|798.58|0
1641395240000|2022-01-05 15:07:20|801.04|799.04|800.81|798.81|801.04|799.04|800.81|798.81|0
1641395250000|2022-01-05 15:07:30|800.58|798.58|800.81|798.81|800.92|798.92|800.58|798.58|0
1641395260000|2022-01-05 15:07:40|801.04|799.04|801.04|799.04|801.28|799.28|801.04|799.04|0
1641395270000|2022-01-05 15:07:50|800.35|798.35|799.88|797.88|800.35|798.35|799.88|797.88|0
1641395280000|2022-01-05 15:08:00|800.12|798.12|800.58|798.58|800.58|798.58|800.12|798.12|0
1641395290000|2022-01-05 15:08:10|800.35|798.35|800.35|798.35|800.58|798.58|800.35|798.35|0
1641395300000|2022-01-05 15:08:20|800.81|798.81|801.51|799.51|801.51|799.51|800.23|798.23|0
1641395310000|2022-01-05 15:08:30|802.21|800.21|802.44|800.44|802.44|800.44|801.97|799.97|0
1641395320000|2022-01-05 15:08:40|802.21|800.21|801.04|799.04|802.21|800.21|801.04|799.04|0
1641395330000|2022-01-05 15:08:50|801.28|799.28|800.81|798.81|801.28|799.28|800.81|798.81|0
1641395340000|2022-01-05 15:09:00|801.04|799.04|800.81|798.81|801.04|799.04|800.58|798.58|0
1641395350000|2022-01-05 15:09:10|801.51|799.51|801.04|799.04|801.51|799.51|801.04|799.04|0
1641395360000|2022-01-05 15:09:20|800.58|798.58|800.81|798.81|801.04|799.04|800.58|798.58|0
1641395370000|2022-01-05 15:09:30|800.58|798.58|799.76|797.76|800.58|798.58|799.76|797.76|0
1641395380000|2022-01-05 15:09:40|800.11|798.11|799.65|797.65|800.11|798.11|799.65|797.65|0
1641395390000|2022-01-05 15:09:50|799.88|797.88|799.99|797.99|800.11|798.11|799.88|797.88|0
1641395400000|2022-01-05 15:10:00|800.35|798.35|800.11|798.11|800.35|798.35|799.42|797.42|0
1641395410000|2022-01-05 15:10:10|800.58|798.58|800.69|798.69|801.04|799.04|800.58|798.58|0
1641395420000|2022-01-05 15:10:20|800.58|798.58|801.04|799.04|801.04|799.04|800.35|798.35|0
1641395430000|2022-01-05 15:10:30|800.23|798.23|799.88|797.88|800.23|798.23|799.88|797.88|0
1641395440000|2022-01-05 15:10:40|800.58|798.58|800.58|798.58|801.04|799.04|800.58|798.58|0
1641395450000|2022-01-05 15:10:50|800.35|798.35|799.65|797.65|800.35|798.35|799.65|797.65|0
1641395460000|2022-01-05 15:11:00|800.35|798.35|800.58|798.58|800.81|798.81|800.35|798.35|0
1641395470000|2022-01-05 15:11:10|800.35|798.35|800.11|798.11|800.35|798.35|800.11|798.11|0
1641395480000|2022-01-05 15:11:20|800.35|798.35|800.81|798.81|800.81|798.81|800.11|798.11|0
1641395490000|2022-01-05 15:11:30|799.88|797.88|800.35|798.35|800.35|798.35|799.88|797.88|0
1641395500000|2022-01-05 15:11:40|800.58|798.58|799.88|797.88|800.58|798.58|799.88|797.88|0
1641395510000|2022-01-05 15:11:50|800.11|798.11|800.35|798.35|800.35|798.35|799.88|797.88|0
1641395520000|2022-01-05 15:12:00|800.11|798.11|800.35|798.35|800.35|798.35|800.11|798.11|0
1641395530000|2022-01-05 15:12:10|800.81|798.81|800.58|798.58|800.81|798.81|800.35|798.35|0
1641395540000|2022-01-05 15:12:20|800.35|798.35|800.58|798.58|800.58|798.58|800.35|798.35|0
1641395550000|2022-01-05 15:12:30|800.81|798.81|800.81|798.81|801.04|799.04|800.58|798.58|0
1641395560000|2022-01-05 15:12:40|800.58|798.58|801.28|799.28|801.28|799.28|800.58|798.58|0
1641395570000|2022-01-05 15:12:50|801.74|799.74|801.74|799.74|801.97|799.97|801.74|799.74|0
1641395580000|2022-01-05 15:13:00|801.04|799.04|800.58|798.58|801.04|799.04|800.58|798.58|0
1641395590000|2022-01-05 15:13:10|801.04|799.04|801.51|799.51|801.51|799.51|801.04|799.04|0
1641395600000|2022-01-05 15:13:20|801.15|799.15|801.51|799.51|801.51|799.51|801.15|799.15|0
1641395610000|2022-01-05 15:13:30|801.74|799.74|801.27|799.27|801.97|799.97|801.27|799.27|0
1641395620000|2022-01-05 15:13:40|801.04|799.04|800.11|798.11|801.04|799.04|800.11|798.11|0
1641395630000|2022-01-05 15:13:50|800.35|798.35|798.95|796.95|800.35|798.35|798.95|796.95|0
1641395640000|2022-01-05 15:14:00|799.42|797.42|798.49|796.49|799.42|797.42|798.49|796.49|0
1641395650000|2022-01-05 15:14:10|798.95|796.95|799.42|797.42|799.42|797.42|798.95|796.95|0
1641395660000|2022-01-05 15:14:20|799.65|797.65|799.18|797.18|799.65|797.65|799.18|797.18|0
1641395670000|2022-01-05 15:14:30|799.42|797.42|799.42|797.42|799.42|797.42|799.42|797.42|0
1641395680000|2022-01-05 15:14:40|799.18|797.18|799.18|797.18|799.42|797.42|799.18|797.18|0
1641395690000|2022-01-05 15:14:50|798.95|796.95|798.95|796.95|798.95|796.95|798.72|796.72|0
1641395700000|2022-01-05 15:15:00|799.18|797.18|799.88|797.88|799.88|797.88|799.18|797.18|0
1641395710000|2022-01-05 15:15:10|799.65|797.65|800.11|798.11|800.11|798.11|799.65|797.65|0
1641395720000|2022-01-05 15:15:20|800.58|798.58|800.34|798.34|800.81|798.81|800.34|798.34|0
1641395730000|2022-01-05 15:15:30|800.11|798.11|799.18|797.18|800.11|798.11|799.18|797.18|0
1641395740000|2022-01-05 15:15:40|799.29|797.29|799.88|797.88|799.88|797.88|799.18|797.18|0
1641395750000|2022-01-05 15:15:50|799.65|797.65|799.88|797.88|800.11|798.11|799.65|797.65|0
1641395760000|2022-01-05 15:16:00|800.11|798.11|799.65|797.65|800.34|798.34|799.65|797.65|0
1641395770000|2022-01-05 15:16:10|799.42|797.42|799.88|797.88|799.88|797.88|799.42|797.42|0
1641395780000|2022-01-05 15:16:20|799.65|797.65|799.42|797.42|799.65|797.65|799.42|797.42|0
1641395790000|2022-01-05 15:16:30|799.65|797.65|800.34|798.34|800.58|798.58|799.65|797.65|0
1641395800000|2022-01-05 15:16:40|799.88|797.88|800.22|798.22|800.22|798.22|799.88|797.88|0
1641395810000|2022-01-05 15:16:50|800.34|798.34|800.58|798.58|800.58|798.58|800.34|798.34|0
1641395820000|2022-01-05 15:17:00|799.88|797.88|800.81|798.81|800.81|798.81|799.88|797.88|0
1641395830000|2022-01-05 15:17:10|801.04|799.04|800.11|798.11|801.04|799.04|800.11|798.11|0
1641395840000|2022-01-05 15:17:20|800.34|798.34|801.27|799.27|801.27|799.27|800.34|798.34|0
1641395850000|2022-01-05 15:17:30|801.51|799.51|801.51|799.51|801.51|799.51|801.51|799.51|0
1641395860000|2022-01-05 15:17:40|800.81|798.81|800.34|798.34|800.81|798.81|800.34|798.34|0
1641395870000|2022-01-05 15:17:50|800.11|798.11|800.46|798.46|800.58|798.58|800.11|798.11|0
1641395880000|2022-01-05 15:18:00|799.88|797.88|800.81|798.81|801.04|799.04|799.88|797.88|0
1641395890000|2022-01-05 15:18:10|801.04|799.04|800.81|798.81|801.27|799.27|800.81|798.81|0
1641395900000|2022-01-05 15:18:20|800.34|798.34|800.11|798.11|800.34|798.34|799.88|797.88|0
1641395910000|2022-01-05 15:18:30|799.88|797.88|799.88|797.88|799.88|797.88|799.65|797.65|0
1641395920000|2022-01-05 15:18:40|799.65|797.65|800.11|798.11|800.58|798.58|799.65|797.65|0
1641395930000|2022-01-05 15:18:50|799.88|797.88|798.95|796.95|799.88|797.88|798.95|796.95|0
1641395940000|2022-01-05 15:19:00|799.41|797.41|799.65|797.65|799.65|797.65|799.41|797.41|0
1641395950000|2022-01-05 15:19:10|799.41|797.41|799.41|797.41|799.65|797.65|799.41|797.41|0
1641395960000|2022-01-05 15:19:20|799.65|797.65|800.34|798.34|800.34|798.34|799.65|797.65|0
1641395970000|2022-01-05 15:19:30|800.11|798.11|800.11|798.11|800.34|798.34|800.11|798.11|0
1641395980000|2022-01-05 15:19:40|799.88|797.88|799.88|797.88|800.11|798.11|799.88|797.88|0
1641395990000|2022-01-05 15:19:50|799.65|797.65|799.76|797.76|799.88|797.88|799.65|797.65|0
1641396000000|2022-01-05 15:20:00|799.88|797.88|800.34|798.34|800.58|798.58|799.88|797.88|0
1641396010000|2022-01-05 15:20:10|800.11|798.11|800.58|798.58|800.58|798.58|800.11|798.11|0
1641396020000|2022-01-05 15:20:20|800.81|798.81|800.81|798.81|800.81|798.81|800.58|798.58|0
1641396030000|2022-01-05 15:20:30|801.04|799.04|801.27|799.27|801.27|799.27|801.04|799.04|0
1641396040000|2022-01-05 15:20:40|801.62|799.62|801.27|799.27|801.62|799.62|801.27|799.27|0
1641396050000|2022-01-05 15:20:50|801.04|799.04|801.5|799.5|801.5|799.5|800.81|798.81|0
1641396060000|2022-01-05 15:21:00|801.27|799.27|801.74|799.74|801.74|799.74|801.04|799.04|0
1641396070000|2022-01-05 15:21:10|802.67|800.67|802.9|800.9|803.13|801.13|802.67|800.67|0
1641396080000|2022-01-05 15:21:20|803.13|801.13|803.36|801.36|803.36|801.36|803.13|801.13|0
1641396090000|2022-01-05 15:21:30|803.6|801.6|802.43|800.43|803.6|801.6|802.43|800.43|0
1641396100000|2022-01-05 15:21:40|802.67|800.67|802.67|800.67|802.9|800.9|802.67|800.67|0
1641396110000|2022-01-05 15:21:50|802.9|800.9|803.36|801.36|803.36|801.36|802.9|800.9|0
1641396120000|2022-01-05 15:22:00|804.29|802.29|804.06|802.06|804.29|802.29|804.06|802.06|0
1641396130000|2022-01-05 15:22:10|804.29|802.29|803.83|801.83|804.29|802.29|803.6|801.6|0
1641396140000|2022-01-05 15:22:20|803.36|801.36|803.36|801.36|803.36|801.36|803.13|801.13|0
1641396150000|2022-01-05 15:22:30|803.13|801.13|803.13|801.13|803.36|801.36|803.13|801.13|0
1641396160000|2022-01-05 15:22:40|803.36|801.36|803.36|801.36|803.6|801.6|803.36|801.36|0
1641396170000|2022-01-05 15:22:50|803.6|801.6|803.6|801.6|803.83|801.83|803.6|801.6|0
1641396180000|2022-01-05 15:23:00|803.83|801.83|803.6|801.6|803.83|801.83|803.6|801.6|0
1641396190000|2022-01-05 15:23:10|803.83|801.83|804.53|802.53|804.53|802.53|803.83|801.83|0
1641396200000|2022-01-05 15:23:20|804.29|802.29|804.06|802.06|804.53|802.53|804.06|802.06|0
1641396210000|2022-01-05 15:23:30|803.83|801.83|801.5|799.5|803.83|801.83|801.5|799.5|0
1641396220000|2022-01-05 15:23:40|801.74|799.74|801.97|799.97|801.97|799.97|801.74|799.74|0
1641396230000|2022-01-05 15:23:50|802.43|800.43|802.9|800.9|802.9|800.9|802.43|800.43|0
1641396240000|2022-01-05 15:24:00|802.67|800.67|802.2|800.2|802.67|800.67|802.2|800.2|0
1641396250000|2022-01-05 15:24:10|801.97|799.97|801.97|799.97|801.97|799.97|801.97|799.97|0
1641396260000|2022-01-05 15:24:20|802.2|800.2|802.9|800.9|802.9|800.9|802.2|800.2|0
1641396270000|2022-01-05 15:24:30|802.78|800.78|803.13|801.13|803.13|801.13|802.78|800.78|0
1641396280000|2022-01-05 15:24:40|803.36|801.36|803.13|801.13|803.36|801.36|803.13|801.13|0
1641396290000|2022-01-05 15:24:50|803.36|801.36|803.59|801.59|803.59|801.59|803.36|801.36|0
1641396300000|2022-01-05 15:25:00|803.83|801.83|803.83|801.83|803.83|801.83|803.83|801.83|0
1641396310000|2022-01-05 15:25:10|804.06|802.06|806.39|804.39|806.39|804.39|804.06|802.06|0
1641396320000|2022-01-05 15:25:20|807.32|805.32|807.55|805.55|807.55|805.55|807.08|805.08|0
1641396330000|2022-01-05 15:25:30|807.08|805.08|807.32|805.32|807.78|805.78|807.08|805.08|0
1641396340000|2022-01-05 15:25:40|807.08|805.08|807.55|805.55|807.78|805.78|807.08|805.08|0
1641396350000|2022-01-05 15:25:50|807.78|805.78|807.32|805.32|807.78|805.78|807.32|805.32|0
1641396360000|2022-01-05 15:26:00|807.55|805.55|808.01|806.01|808.01|806.01|807.55|805.55|0
1641396370000|2022-01-05 15:26:10|808.25|806.25|808.01|806.01|808.48|806.48|808.01|806.01|0
1641396380000|2022-01-05 15:26:20|807.55|805.55|807.55|805.55|807.78|805.78|807.55|805.55|0
1641396390000|2022-01-05 15:26:30|807.08|805.08|807.32|805.32|807.32|805.32|807.08|805.08|0
1641396400000|2022-01-05 15:26:40|806.38|804.38|806.38|804.38|806.62|804.62|806.38|804.38|0
1641396410000|2022-01-05 15:26:50|806.85|804.85|806.38|804.38|806.85|804.85|806.38|804.38|0
1641396420000|2022-01-05 15:27:00|806.62|804.62|806.62|804.62|806.85|804.85|806.62|804.62|0
1641396430000|2022-01-05 15:27:10|806.85|804.85|807.08|805.08|807.32|805.32|806.85|804.85|0
1641396440000|2022-01-05 15:27:20|807.32|805.32|807.32|805.32|807.32|805.32|807.32|805.32|0
1641396450000|2022-01-05 15:27:30|805.92|803.92|806.38|804.38|806.38|804.38|805.92|803.92|0
1641396460000|2022-01-05 15:27:40|806.85|804.85|806.26|804.26|806.85|804.85|806.26|804.26|0
1641396470000|2022-01-05 15:27:50|806.15|804.15|806.62|804.62|806.62|804.62|806.15|804.15|0
1641396480000|2022-01-05 15:28:00|806.15|804.15|805.92|803.92|806.15|804.15|805.92|803.92|0
1641396490000|2022-01-05 15:28:10|806.38|804.38|806.15|804.15|806.38|804.38|806.15|804.15|0
1641396500000|2022-01-05 15:28:20|806.85|804.85|806.62|804.62|806.85|804.85|806.62|804.62|0
1641396510000|2022-01-05 15:28:30|806.85|804.85|807.08|805.08|807.08|805.08|806.85|804.85|0
1641396520000|2022-01-05 15:28:40|806.85|804.85|806.15|804.15|806.85|804.85|805.92|803.92|0
1641396530000|2022-01-05 15:28:50|805.69|803.69|805.69|803.69|805.69|803.69|805.69|803.69|0
1641396540000|2022-01-05 15:29:00|805.45|803.45|805.92|803.92|805.92|803.92|805.45|803.45|0
1641396550000|2022-01-05 15:29:10|805.69|803.69|806.38|804.38|806.38|804.38|805.69|803.69|0
1641396560000|2022-01-05 15:29:20|806.15|804.15|806.38|804.38|806.38|804.38|806.15|804.15|0
1641396570000|2022-01-05 15:29:30|806.62|804.62|806.62|804.62|806.62|804.62|806.38|804.38|0
1641396580000|2022-01-05 15:29:40|806.38|804.38|807.08|805.08|807.08|805.08|806.38|804.38|0
1641396590000|2022-01-05 15:29:50|806.38|804.38|806.38|804.38|806.38|804.38|806.15|804.15|0
1641396600000|2022-01-05 15:30:00|805.92|803.92|805.69|803.69|806.15|804.15|805.69|803.69|0
1641396610000|2022-01-05 15:30:10|805.22|803.22|804.52|802.52|805.22|803.22|804.52|802.52|0
1641396620000|2022-01-05 15:30:20|803.82|801.82|803.36|801.36|803.82|801.82|803.36|801.36|0
1641396630000|2022-01-05 15:30:30|803.59|801.59|804.29|802.29|804.29|802.29|803.59|801.59|0
1641396640000|2022-01-05 15:30:40|804.52|802.52|804.52|802.52|804.76|802.76|804.52|802.52|0
1641396650000|2022-01-05 15:30:50|804.29|802.29|804.06|802.06|804.29|802.29|804.06|802.06|0
1641396660000|2022-01-05 15:31:00|803.13|801.13|803.36|801.36|803.36|801.36|803.13|801.13|0
1641396670000|2022-01-05 15:31:10|803.59|801.59|804.06|802.06|804.06|802.06|803.59|801.59|0
1641396680000|2022-01-05 15:31:20|803.82|801.82|803.82|801.82|803.82|801.82|803.59|801.59|0
1641396690000|2022-01-05 15:31:30|803.59|801.59|803.82|801.82|803.82|801.82|803.59|801.59|0
1641396700000|2022-01-05 15:31:40|803.59|801.59|803.59|801.59|803.59|801.59|803.59|801.59|0
1641396710000|2022-01-05 15:31:50|803.36|801.36|802.89|800.89|803.59|801.59|802.89|800.89|0
1641396720000|2022-01-05 15:32:00|802.66|800.66|802.43|800.43|802.66|800.66|802.2|800.2|0
1641396730000|2022-01-05 15:32:10|802.66|800.66|803.59|801.59|803.59|801.59|802.66|800.66|0
1641396740000|2022-01-05 15:32:20|803.36|801.36|803.13|801.13|803.36|801.36|803.13|801.13|0
1641396750000|2022-01-05 15:32:30|803.36|801.36|803.59|801.59|803.59|801.59|803.13|801.13|0
1641396760000|2022-01-05 15:32:40|803.36|801.36|802.43|800.43|803.36|801.36|802.43|800.43|0
1641396770000|2022-01-05 15:32:50|802.2|800.2|802.66|800.66|802.66|800.66|802.2|800.2|0
1641396780000|2022-01-05 15:33:00|802.43|800.43|802.66|800.66|802.66|800.66|802.43|800.43|0
1641396790000|2022-01-05 15:33:10|802.89|800.89|801.96|799.96|802.89|800.89|801.96|799.96|0
1641396800000|2022-01-05 15:33:20|801.27|799.27|800.8|798.8|801.27|799.27|800.57|798.57|0
1641396810000|2022-01-05 15:33:30|800.34|798.34|800.8|798.8|800.8|798.8|800.34|798.34|0
1641396820000|2022-01-05 15:33:40|801.27|799.27|801.27|799.27|801.5|799.5|801.27|799.27|0
1641396830000|2022-01-05 15:33:50|801.03|799.03|801.5|799.5|801.5|799.5|801.03|799.03|0
1641396840000|2022-01-05 15:34:00|801.27|799.27|800.8|798.8|801.27|799.27|800.8|798.8|0
1641396850000|2022-01-05 15:34:10|801.03|799.03|800.34|798.34|801.03|799.03|800.34|798.34|0
1641396860000|2022-01-05 15:34:20|800.22|798.22|800.1|798.1|800.34|798.34|800.1|798.1|0
1641396870000|2022-01-05 15:34:30|800.34|798.34|800.57|798.57|800.57|798.57|800.34|798.34|0
1641396880000|2022-01-05 15:34:40|800.34|798.34|800.34|798.34|800.34|798.34|800.34|798.34|0
1641396890000|2022-01-05 15:34:50|800.57|798.57|800.57|798.57|800.8|798.8|800.34|798.34|0
1641396900000|2022-01-05 15:35:00|800.8|798.8|801.5|799.5|801.61|799.61|800.8|798.8|0
1641396910000|2022-01-05 15:35:10|801.03|799.03|801.5|799.5|801.5|799.5|800.57|798.57|0
1641396920000|2022-01-05 15:35:20|801.96|799.96|801.73|799.73|801.96|799.96|801.73|799.73|0
1641396930000|2022-01-05 15:35:30|801.5|799.5|802.2|800.2|802.2|800.2|801.5|799.5|0
1641396940000|2022-01-05 15:35:40|801.96|799.96|801.84|799.84|801.96|799.96|801.84|799.84|0
1641396950000|2022-01-05 15:35:50|802.2|800.2|802.89|800.89|802.89|800.89|801.96|799.96|0
1641396960000|2022-01-05 15:36:00|802.66|800.66|801.96|799.96|802.66|800.66|801.96|799.96|0
1641396970000|2022-01-05 15:36:10|801.5|799.5|801.5|799.5|801.73|799.73|801.27|799.27|0
1641396980000|2022-01-05 15:36:20|801.27|799.27|801.5|799.5|801.5|799.5|801.27|799.27|0
1641396990000|2022-01-05 15:36:30|801.27|799.27|801.73|799.73|801.73|799.73|801.27|799.27|0
1641397000000|2022-01-05 15:36:40|801.96|799.96|802.2|800.2|802.43|800.43|801.96|799.96|0
1641397010000|2022-01-05 15:36:50|801.96|799.96|801.96|799.96|801.96|799.96|801.73|799.73|0
1641397020000|2022-01-05 15:37:00|802.2|800.2|801.27|799.27|802.2|800.2|801.27|799.27|0
1641397030000|2022-01-05 15:37:10|801.03|799.03|801.96|799.96|801.96|799.96|801.03|799.03|0
1641397040000|2022-01-05 15:37:20|801.73|799.73|801.5|799.5|801.96|799.96|801.5|799.5|0
1641397050000|2022-01-05 15:37:30|801.73|799.73|801.27|799.27|801.73|799.73|801.14|799.14|0
1641397060000|2022-01-05 15:37:40|801.73|799.73|802.43|800.43|802.66|800.66|801.73|799.73|0
1641397070000|2022-01-05 15:37:50|802.66|800.66|802.43|800.43|802.66|800.66|802.43|800.43|0
1641397080000|2022-01-05 15:38:00|802.19|800.19|801.96|799.96|802.19|800.19|801.96|799.96|0
1641397090000|2022-01-05 15:38:10|801.73|799.73|801.5|799.5|801.73|799.73|801.5|799.5|0
1641397100000|2022-01-05 15:38:20|801.27|799.27|800.1|798.1|801.27|799.27|800.1|798.1|0
1641397110000|2022-01-05 15:38:30|799.87|797.87|800.1|798.1|800.21|798.21|799.87|797.87|0
1641397120000|2022-01-05 15:38:40|799.87|797.87|800.34|798.34|800.57|798.57|799.87|797.87|0
1641397130000|2022-01-05 15:38:50|800.1|798.1|800.57|798.57|800.57|798.57|799.87|797.87|0
1641397140000|2022-01-05 15:39:00|800.34|798.34|799.87|797.87|800.34|798.34|799.87|797.87|0
1641397150000|2022-01-05 15:39:10|800.1|798.1|799.64|797.64|800.1|798.1|799.64|797.64|0
1641397160000|2022-01-05 15:39:20|800.1|798.1|799.87|797.87|800.1|798.1|799.64|797.64|0
1641397170000|2022-01-05 15:39:30|800.34|798.34|800.8|798.8|800.8|798.8|800.34|798.34|0
1641397180000|2022-01-05 15:39:40|800.57|798.57|800.8|798.8|800.8|798.8|800.57|798.57|0
1641397190000|2022-01-05 15:39:50|801.03|799.03|800.57|798.57|801.03|799.03|800.57|798.57|0
1641397200000|2022-01-05 15:40:00|800.8|798.8|801.03|799.03|801.03|799.03|800.8|798.8|0
1641397210000|2022-01-05 15:40:10|800.8|798.8|800.8|798.8|800.8|798.8|800.8|798.8|0
1641397220000|2022-01-05 15:40:20|801.03|799.03|801.03|799.03|801.03|799.03|800.57|798.57|0
1641397230000|2022-01-05 15:40:30|800.8|798.8|800.57|798.57|800.8|798.8|800.57|798.57|0
1641397240000|2022-01-05 15:40:40|800.8|798.8|801.5|799.5|801.5|799.5|800.8|798.8|0
1641397250000|2022-01-05 15:40:50|801.26|799.26|800.57|798.57|801.26|799.26|800.57|798.57|0
1641397260000|2022-01-05 15:41:00|800.8|798.8|800.8|798.8|800.8|798.8|800.57|798.57|0
1641397270000|2022-01-05 15:41:10|800.57|798.57|800.8|798.8|800.8|798.8|800.57|798.57|0
1641397280000|2022-01-05 15:41:20|800.57|798.57|800.57|798.57|800.8|798.8|800.57|798.57|0
1641397290000|2022-01-05 15:41:30|800.8|798.8|801.26|799.26|801.26|799.26|800.8|798.8|0
1641397300000|2022-01-05 15:41:40|801.03|799.03|801.5|799.5|801.5|799.5|801.03|799.03|0
1641397310000|2022-01-05 15:41:50|801.26|799.26|801.26|799.26|801.26|799.26|801.03|799.03|0
1641397320000|2022-01-05 15:42:00|801.73|799.73|801.5|799.5|801.73|799.73|801.5|799.5|0
1641397330000|2022-01-05 15:42:10|801.73|799.73|801.5|799.5|801.73|799.73|801.5|799.5|0
1641397340000|2022-01-05 15:42:20|801.26|799.26|801.03|799.03|801.26|799.26|801.03|799.03|0
1641397350000|2022-01-05 15:42:30|801.26|799.26|800.8|798.8|801.26|799.26|800.8|798.8|0
1641397360000|2022-01-05 15:42:40|801.03|799.03|800.8|798.8|801.03|799.03|800.8|798.8|0
1641397370000|2022-01-05 15:42:50|801.03|799.03|801.5|799.5|801.5|799.5|801.03|799.03|0
1641397380000|2022-01-05 15:43:00|801.73|799.73|801.03|799.03|801.73|799.73|801.03|799.03|0
1641397390000|2022-01-05 15:43:10|800.8|798.8|800.8|798.8|800.91|798.91|800.57|798.57|0
1641397400000|2022-01-05 15:43:20|800.33|798.33|800.33|798.33|800.57|798.57|800.33|798.33|0
1641397410000|2022-01-05 15:43:30|800.57|798.57|800.8|798.8|800.8|798.8|800.57|798.57|0
1641397420000|2022-01-05 15:43:40|800.57|798.57|801.96|799.96|801.96|799.96|800.57|798.57|0
1641397440000|2022-01-05 15:44:00|801.73|799.73|801.96|799.96|801.96|799.96|801.73|799.73|0
1641397450000|2022-01-05 15:44:10|801.73|799.73|801.26|799.26|801.73|799.73|801.26|799.26|0
1641397460000|2022-01-05 15:44:20|801.5|799.5|802.19|800.19|802.19|800.19|801.5|799.5|0
1641397470000|2022-01-05 15:44:30|801.96|799.96|801.73|799.73|801.96|799.96|801.73|799.73|0
1641397480000|2022-01-05 15:44:40|802.42|800.42|802.66|800.66|802.66|800.66|802.42|800.42|0
1641397490000|2022-01-05 15:44:50|802.42|800.42|801.73|799.73|802.42|800.42|801.73|799.73|0
1641397500000|2022-01-05 15:45:00|801.96|799.96|801.73|799.73|802.19|800.19|801.49|799.49|0
1641397510000|2022-01-05 15:45:10|801.49|799.49|801.96|799.96|801.96|799.96|801.49|799.49|0
1641397520000|2022-01-05 15:45:20|801.73|799.73|801.96|799.96|801.96|799.96|801.73|799.73|0
1641397530000|2022-01-05 15:45:30|801.49|799.49|802.42|800.42|802.42|800.42|801.49|799.49|0
1641397540000|2022-01-05 15:45:40|802.66|800.66|802.89|800.89|802.89|800.89|802.42|800.42|0
1641397550000|2022-01-05 15:45:50|802.66|800.66|801.96|799.96|802.66|800.66|801.96|799.96|0
1641397560000|2022-01-05 15:46:00|801.73|799.73|801.96|799.96|801.96|799.96|801.26|799.26|0
1641397570000|2022-01-05 15:46:10|801.73|799.73|802.19|800.19|802.19|800.19|801.49|799.49|0
1641397580000|2022-01-05 15:46:20|801.96|799.96|801.96|799.96|801.96|799.96|801.73|799.73|0
1641397590000|2022-01-05 15:46:30|801.49|799.49|801.26|799.26|801.49|799.49|801.26|799.26|0
1641397600000|2022-01-05 15:46:40|801.03|799.03|800.56|798.56|801.03|799.03|800.56|798.56|0
1641397610000|2022-01-05 15:46:50|800.33|798.33|800.56|798.56|800.56|798.56|800.33|798.33|0
1641397620000|2022-01-05 15:47:00|800.33|798.33|799.87|797.87|800.33|798.33|799.64|797.64|0
1641397630000|2022-01-05 15:47:10|799.64|797.64|799.87|797.87|799.87|797.87|799.64|797.64|0
1641397640000|2022-01-05 15:47:20|799.64|797.64|799.4|797.4|799.64|797.64|799.4|797.4|0
1641397650000|2022-01-05 15:47:30|799.64|797.64|799.4|797.4|799.64|797.64|799.4|797.4|0
1641397660000|2022-01-05 15:47:40|799.64|797.64|799.64|797.64|799.64|797.64|799.64|797.64|0
1641397670000|2022-01-05 15:47:50|800.1|798.1|800.33|798.33|800.33|798.33|800.1|798.1|0
1641397680000|2022-01-05 15:48:00|800.56|798.56|799.87|797.87|800.56|798.56|799.87|797.87|0
1641397690000|2022-01-05 15:48:10|800.1|798.1|800.1|798.1|800.1|798.1|800.1|798.1|0
1641397700000|2022-01-05 15:48:20|800.33|798.33|800.33|798.33|800.33|798.33|800.33|798.33|0
1641397710000|2022-01-05 15:48:30|800.1|798.1|800.33|798.33|800.33|798.33|800.1|798.1|0
1641397720000|2022-01-05 15:48:40|800.8|798.8|800.56|798.56|800.8|798.8|800.56|798.56|0
1641397730000|2022-01-05 15:48:50|801.03|799.03|801.03|799.03|801.03|799.03|801.03|799.03|0
1641397740000|2022-01-05 15:49:00|800.8|798.8|801.49|799.49|801.73|799.73|800.8|798.8|0
1641397750000|2022-01-05 15:49:10|801.73|799.73|801.26|799.26|801.73|799.73|801.26|799.26|0
1641397760000|2022-01-05 15:49:20|801.49|799.49|801.49|799.49|801.73|799.73|801.49|799.49|0
1641397770000|2022-01-05 15:49:30|801.26|799.26|801.73|799.73|801.73|799.73|801.26|799.26|0
1641397780000|2022-01-05 15:49:40|801.49|799.49|801.73|799.73|801.73|799.73|801.49|799.49|0
1641397790000|2022-01-05 15:49:50|801.49|799.49|801.49|799.49|801.49|799.49|801.49|799.49|0
1641397800000|2022-01-05 15:50:00|801.26|799.26|800.56|798.56|801.26|799.26|800.56|798.56|0
1641397810000|2022-01-05 15:50:10|800.33|798.33|800.33|798.33|800.56|798.56|800.33|798.33|0
1641397820000|2022-01-05 15:50:20|799.87|797.87|799.87|797.87|799.87|797.87|799.63|797.63|0
1641397830000|2022-01-05 15:50:30|799.63|797.63|799.63|797.63|799.63|797.63|798.94|796.94|0
1641397840000|2022-01-05 15:50:40|799.4|797.4|799.63|797.63|799.63|797.63|799.4|797.4|0
1641397850000|2022-01-05 15:50:50|799.87|797.87|800.33|798.33|800.56|798.56|799.87|797.87|0
1641397860000|2022-01-05 15:51:00|800.1|798.1|799.63|797.63|800.1|798.1|799.63|797.63|0
1641397870000|2022-01-05 15:51:10|799.4|797.4|799.4|797.4|799.87|797.87|799.4|797.4|0
1641397880000|2022-01-05 15:51:20|799.63|797.63|799.87|797.87|799.87|797.87|799.4|797.4|0
1641397890000|2022-01-05 15:51:30|799.4|797.4|799.87|797.87|799.87|797.87|799.4|797.4|0
1641397920000|2022-01-05 15:52:00|799.63|797.63|800.1|798.1|800.1|798.1|799.4|797.4|0
1641397930000|2022-01-05 15:52:10|800.33|798.33|800.33|798.33|800.33|798.33|800.1|798.1|0
1641397940000|2022-01-05 15:52:20|800.1|798.1|800.1|798.1|800.33|798.33|800.1|798.1|0
1641397950000|2022-01-05 15:52:30|800.56|798.56|800.1|798.1|800.56|798.56|799.87|797.87|0
1641397960000|2022-01-05 15:52:40|799.87|797.87|800.1|798.1|800.1|798.1|799.87|797.87|0
1641397970000|2022-01-05 15:52:50|800.33|798.33|800.56|798.56|800.56|798.56|800.33|798.33|0
1641397980000|2022-01-05 15:53:00|800.79|798.79|800.79|798.79|800.79|798.79|800.79|798.79|0
1641397990000|2022-01-05 15:53:10|801.03|799.03|800.79|798.79|801.03|799.03|800.56|798.56|0
1641398000000|2022-01-05 15:53:20|800.33|798.33|800.56|798.56|800.56|798.56|800.33|798.33|0
1641398010000|2022-01-05 15:53:30|801.03|799.03|800.79|798.79|801.03|799.03|800.79|798.79|0
1641398020000|2022-01-05 15:53:40|800.56|798.56|801.03|799.03|801.03|799.03|800.56|798.56|0
1641398030000|2022-01-05 15:53:50|800.79|798.79|800.56|798.56|800.79|798.79|800.33|798.33|0
1641398040000|2022-01-05 15:54:00|800.67|798.67|800.56|798.56|800.67|798.67|800.56|798.56|0
1641398050000|2022-01-05 15:54:10|800.33|798.33|800.1|798.1|800.33|798.33|799.86|797.86|0
1641398060000|2022-01-05 15:54:20|800.33|798.33|800.33|798.33|800.56|798.56|800.33|798.33|0
1641398070000|2022-01-05 15:54:30|800.79|798.79|801.03|799.03|801.03|799.03|800.79|798.79|0
1641398080000|2022-01-05 15:54:40|801.72|799.72|801.72|799.72|801.96|799.96|801.72|799.72|0
1641398090000|2022-01-05 15:54:50|801.49|799.49|801.72|799.72|801.72|799.72|801.49|799.49|0
1641398100000|2022-01-05 15:55:00|801.49|799.49|802.19|800.19|802.42|800.42|801.49|799.49|0
1641398110000|2022-01-05 15:55:10|801.96|799.96|801.72|799.72|802.19|800.19|801.72|799.72|0
1641398120000|2022-01-05 15:55:20|802.19|800.19|801.26|799.26|802.19|800.19|801.26|799.26|0
1641398130000|2022-01-05 15:55:30|801.49|799.49|801.6|799.6|801.6|799.6|801.26|799.26|0
1641398140000|2022-01-05 15:55:40|801.72|799.72|801.26|799.26|801.96|799.96|801.26|799.26|0
1641398150000|2022-01-05 15:55:50|801.03|799.03|800.56|798.56|801.03|799.03|800.56|798.56|0
1641398160000|2022-01-05 15:56:00|800.79|798.79|801.03|799.03|801.03|799.03|800.79|798.79|0
1641398170000|2022-01-05 15:56:10|800.33|798.33|800.33|798.33|800.33|798.33|800.1|798.1|0
1641398180000|2022-01-05 15:56:20|800.79|798.79|800.56|798.56|801.03|799.03|800.56|798.56|0
1641398200000|2022-01-05 15:56:40|801.03|799.03|800.79|798.79|801.03|799.03|800.79|798.79|0
1641398210000|2022-01-05 15:56:50|801.03|799.03|800.79|798.79|801.03|799.03|800.56|798.56|0
1641398220000|2022-01-05 15:57:00|801.03|799.03|801.72|799.72|801.72|799.72|801.03|799.03|0
1641398230000|2022-01-05 15:57:10|801.95|799.95|802.19|800.19|802.19|800.19|801.95|799.95|0
1641398240000|2022-01-05 15:57:20|801.95|799.95|801.95|799.95|801.95|799.95|801.95|799.95|0
1641398250000|2022-01-05 15:57:30|802.19|800.19|801.72|799.72|802.19|800.19|801.72|799.72|0
1641398260000|2022-01-05 15:57:40|801.49|799.49|801.72|799.72|801.72|799.72|801.49|799.49|0
1641398270000|2022-01-05 15:57:50|801.83|799.83|801.49|799.49|801.95|799.95|801.49|799.49|0
1641398280000|2022-01-05 15:58:00|801.26|799.26|801.02|799.02|801.26|799.26|801.02|799.02|0
1641398290000|2022-01-05 15:58:10|800.79|798.79|800.79|798.79|801.02|799.02|800.79|798.79|0
1641398300000|2022-01-05 15:58:20|801.02|799.02|801.49|799.49|801.49|799.49|801.02|799.02|0
1641398310000|2022-01-05 15:58:30|801.26|799.26|801.02|799.02|801.26|799.26|801.02|799.02|0
1641398320000|2022-01-05 15:58:40|801.26|799.26|801.49|799.49|801.49|799.49|801.26|799.26|0
1641398340000|2022-01-05 15:59:00|801.26|799.26|801.26|799.26|801.26|799.26|801.26|799.26|0
1641398350000|2022-01-05 15:59:10|801.14|799.14|801.72|799.72|801.72|799.72|801.14|799.14|0
1641398360000|2022-01-05 15:59:20|802.19|800.19|802.42|800.42|802.65|800.65|802.19|800.19|0
1641398370000|2022-01-05 15:59:30|802.19|800.19|801.95|799.95|802.19|800.19|801.83|799.83|0
1641398380000|2022-01-05 15:59:40|801.72|799.72|801.72|799.72|801.72|799.72|801.72|799.72|0
1641398390000|2022-01-05 15:59:50|801.95|799.95|802.19|800.19|802.19|800.19|801.95|799.95|0
1641398400000|2022-01-05 16:00:00|802.42|800.42|802.42|800.42|802.42|800.42|802.19|800.19|0
1641398410000|2022-01-05 16:00:10|802.19|800.19|802.88|800.88|802.88|800.88|802.19|800.19|0
1641398420000|2022-01-05 16:00:20|802.65|800.65|802.88|800.88|802.88|800.88|802.42|800.42|0
1641398430000|2022-01-05 16:00:30|802.65|800.65|803.12|801.12|803.12|801.12|802.65|800.65|0
1641398440000|2022-01-05 16:00:40|802.88|800.88|802.65|800.65|802.88|800.88|802.65|800.65|0
1641398450000|2022-01-05 16:00:50|802.88|800.88|802.65|800.65|802.88|800.88|802.42|800.42|0
1641398460000|2022-01-05 16:01:00|802.42|800.42|802.42|800.42|802.65|800.65|802.42|800.42|0
1641398470000|2022-01-05 16:01:10|802.88|800.88|802.88|800.88|803.12|801.12|802.88|800.88|0
1641398480000|2022-01-05 16:01:20|802.65|800.65|802.88|800.88|802.88|800.88|802.65|800.65|0
1641398490000|2022-01-05 16:01:30|802.42|800.42|802.88|800.88|802.88|800.88|802.42|800.42|0
1641398500000|2022-01-05 16:01:40|802.65|800.65|802.42|800.42|802.88|800.88|802.42|800.42|0
1641398510000|2022-01-05 16:01:50|802.19|800.19|802.19|800.19|802.19|800.19|802.19|800.19|0
1641398520000|2022-01-05 16:02:00|802.3|800.3|802.19|800.19|802.3|800.3|801.95|799.95|0
1641398530000|2022-01-05 16:02:10|801.72|799.72|801.95|799.95|801.95|799.95|801.49|799.49|0
1641398540000|2022-01-05 16:02:20|801.72|799.72|801.49|799.49|801.72|799.72|801.26|799.26|0
1641398550000|2022-01-05 16:02:30|801.72|799.72|801.72|799.72|801.95|799.95|801.72|799.72|0
1641398560000|2022-01-05 16:02:40|801.95|799.95|801.95|799.95|802.18|800.18|801.95|799.95|0
1641398570000|2022-01-05 16:02:50|802.18|800.18|801.95|799.95|802.18|800.18|801.95|799.95|0
1641398580000|2022-01-05 16:03:00|801.72|799.72|801.72|799.72|801.72|799.72|801.6|799.6|0
1641398590000|2022-01-05 16:03:10|801.49|799.49|801.26|799.26|801.49|799.49|801.26|799.26|0
1641398600000|2022-01-05 16:03:20|801.49|799.49|800.79|798.79|801.49|799.49|800.79|798.79|0
1641398610000|2022-01-05 16:03:30|801.02|799.02|800.56|798.56|801.02|799.02|800.56|798.56|0
1641398620000|2022-01-05 16:03:40|800.33|798.33|800.33|798.33|800.33|798.33|800.33|798.33|0
1641398630000|2022-01-05 16:03:50|800.56|798.56|800.33|798.33|800.56|798.56|800.33|798.33|0
1641398640000|2022-01-05 16:04:00|800.56|798.56|800.09|798.09|800.56|798.56|800.09|798.09|0
1641398650000|2022-01-05 16:04:10|800.56|798.56|800.09|798.09|800.56|798.56|800.09|798.09|0
1641398660000|2022-01-05 16:04:20|799.86|797.86|799.86|797.86|800.09|798.09|799.86|797.86|0
1641398670000|2022-01-05 16:04:30|799.63|797.63|799.86|797.86|799.86|797.86|799.63|797.63|0
1641398680000|2022-01-05 16:04:40|799.63|797.63|799.63|797.63|799.63|797.63|799.63|797.63|0
1641398690000|2022-01-05 16:04:50|799.86|797.86|798.93|796.93|799.86|797.86|798.93|796.93|0
1641398700000|2022-01-05 16:05:00|799.16|797.16|799.4|797.4|799.4|797.4|798.93|796.93|0
1641398710000|2022-01-05 16:05:10|799.63|797.63|799.63|797.63|799.63|797.63|799.63|797.63|0
1641398720000|2022-01-05 16:05:20|799.86|797.86|799.86|797.86|800.09|798.09|799.86|797.86|0
1641398730000|2022-01-05 16:05:30|799.63|797.63|799.86|797.86|799.86|797.86|799.63|797.63|0
1641398740000|2022-01-05 16:05:40|800.09|798.09|799.86|797.86|800.09|798.09|799.86|797.86|0
1641398750000|2022-01-05 16:05:50|799.4|797.4|799.16|797.16|799.4|797.4|799.16|797.16|0
1641398760000|2022-01-05 16:06:00|798.93|796.93|799.16|797.16|799.16|797.16|798.93|796.93|0
1641398770000|2022-01-05 16:06:10|798.93|796.93|798.93|796.93|799.4|797.4|798.93|796.93|0
1641398780000|2022-01-05 16:06:20|798.47|796.47|797.77|795.77|798.47|796.47|797.77|795.77|0
1641398790000|2022-01-05 16:06:30|798|796|798|796|798|796|797.54|795.54|0
1641398800000|2022-01-05 16:06:40|798.23|796.23|798|796|798.23|796.23|798|796|0
1641398810000|2022-01-05 16:06:50|797.77|795.77|798|796|798|796|797.77|795.77|0
1641398820000|2022-01-05 16:07:00|797.77|795.77|797.77|795.77|798|796|797.77|795.77|0
1641398830000|2022-01-05 16:07:10|798|796|798.23|796.23|798.23|796.23|798|796|0
1641398840000|2022-01-05 16:07:20|798|796|798.23|796.23|798.23|796.23|797.88|795.88|0
1641398850000|2022-01-05 16:07:30|798|796|798|796|798|796|797.77|795.77|0
1641398860000|2022-01-05 16:07:40|797.77|795.77|798|796|798|796|797.77|795.77|0
1641398870000|2022-01-05 16:07:50|798.23|796.23|797.77|795.77|798.23|796.23|797.77|795.77|0
1641398880000|2022-01-05 16:08:00|797.54|795.54|797.54|795.54|797.77|795.77|797.54|795.54|0
1641398890000|2022-01-05 16:08:10|797.77|795.77|798.23|796.23|798.23|796.23|797.77|795.77|0
1641398900000|2022-01-05 16:08:20|798|796|797.3|795.3|798|796|797.3|795.3|0
1641398910000|2022-01-05 16:08:30|797.54|795.54|797.3|795.3|797.54|795.54|797.3|795.3|0
1641398920000|2022-01-05 16:08:40|797.77|795.77|797.54|795.54|797.77|795.77|797.54|795.54|0
1641398930000|2022-01-05 16:08:50|797.3|795.3|796.84|794.84|797.3|795.3|796.84|794.84|0
1641398940000|2022-01-05 16:09:00|796.38|794.38|796.61|794.61|796.84|794.84|796.38|794.38|0
1641398950000|2022-01-05 16:09:10|796.84|794.84|796.84|794.84|796.84|794.84|796.84|794.84|0
1641398960000|2022-01-05 16:09:20|797.07|795.07|797.3|795.3|797.3|795.3|797.07|795.07|0
1641398970000|2022-01-05 16:09:30|797.07|795.07|797.07|795.07|797.07|795.07|796.95|794.95|0
1641398980000|2022-01-05 16:09:40|797.3|795.3|797.3|795.3|797.3|795.3|797.07|795.07|0
1641398990000|2022-01-05 16:09:50|797.07|795.07|797.07|795.07|797.07|795.07|797.07|795.07|0
1641399000000|2022-01-05 16:10:00|797.3|795.3|797.54|795.54|797.77|795.77|797.3|795.3|0
1641399010000|2022-01-05 16:10:10|796.84|794.84|796.38|794.38|796.84|794.84|796.38|794.38|0
1641399020000|2022-01-05 16:10:20|796.14|794.14|795.91|793.91|796.14|794.14|795.91|793.91|0
1641399030000|2022-01-05 16:10:30|795.68|793.68|795.91|793.91|795.91|793.91|795.68|793.68|0
1641399040000|2022-01-05 16:10:40|796.14|794.14|795.91|793.91|796.14|794.14|795.91|793.91|0
1641399050000|2022-01-05 16:10:50|796.14|794.14|795.91|793.91|796.14|794.14|795.91|793.91|0
1641399060000|2022-01-05 16:11:00|796.14|794.14|795.45|793.45|796.14|794.14|795.45|793.45|0
1641399070000|2022-01-05 16:11:10|795.68|793.68|795.45|793.45|795.68|793.68|795.45|793.45|0
1641399080000|2022-01-05 16:11:20|795.22|793.22|795.45|793.45|795.45|793.45|795.22|793.22|0
1641399090000|2022-01-05 16:11:30|795.22|793.22|794.98|792.98|795.45|793.45|794.75|792.75|0
1641399100000|2022-01-05 16:11:40|794.86|792.86|794.75|792.75|794.86|792.86|794.75|792.75|0
1641399110000|2022-01-05 16:11:50|794.98|792.98|794.98|792.98|794.98|792.98|794.75|792.75|0
1641399120000|2022-01-05 16:12:00|795.21|793.21|796.37|794.37|796.37|794.37|795.21|793.21|0
1641399130000|2022-01-05 16:12:10|796.14|794.14|796.84|794.84|796.84|794.84|796.14|794.14|0
1641399140000|2022-01-05 16:12:20|797.07|795.07|796.84|794.84|797.07|795.07|796.84|794.84|0
1641399150000|2022-01-05 16:12:30|797.07|795.07|796.84|794.84|797.3|795.3|796.84|794.84|0
1641399160000|2022-01-05 16:12:40|797.07|795.07|796.61|794.61|797.07|795.07|796.61|794.61|0
1641399170000|2022-01-05 16:12:50|796.37|794.37|796.37|794.37|796.37|794.37|796.37|794.37|0
1641399180000|2022-01-05 16:13:00|796.61|794.61|796.61|794.61|796.61|794.61|796.37|794.37|0
1641399190000|2022-01-05 16:13:10|796.84|794.84|797.07|795.07|797.07|795.07|796.84|794.84|0
1641399200000|2022-01-05 16:13:20|797.3|795.3|797.3|795.3|797.3|795.3|797.3|795.3|0
1641399210000|2022-01-05 16:13:30|797.07|795.07|797.07|795.07|797.3|795.3|797.07|795.07|0
1641399220000|2022-01-05 16:13:40|797.18|795.18|797.18|795.18|797.18|795.18|797.18|795.18|0
1641399230000|2022-01-05 16:13:50|797.53|795.53|797.77|795.77|798|796|797.53|795.53|0
1641399240000|2022-01-05 16:14:00|798|796|797.3|795.3|798|796|797.3|795.3|0
1641399250000|2022-01-05 16:14:10|797.53|795.53|797.53|795.53|797.77|795.77|797.53|795.53|0
1641399260000|2022-01-05 16:14:20|797.77|795.77|797.53|795.53|797.77|795.77|797.53|795.53|0
1641399270000|2022-01-05 16:14:30|797.3|795.3|797.77|795.77|797.77|795.77|797.3|795.3|0
1641399280000|2022-01-05 16:14:40|798|796|798.23|796.23|798.23|796.23|798|796|0
1641399290000|2022-01-05 16:14:50|798.46|796.46|798.7|796.7|798.7|796.7|798.46|796.46|0
1641399300000|2022-01-05 16:15:00|798.46|796.46|798.93|796.93|798.93|796.93|798.46|796.46|0
1641399310000|2022-01-05 16:15:10|798.7|796.7|798.7|796.7|798.7|796.7|798.46|796.46|0
1641399320000|2022-01-05 16:15:20|798.93|796.93|799.16|797.16|799.16|797.16|798.93|796.93|0
1641399330000|2022-01-05 16:15:30|799.39|797.39|799.39|797.39|799.39|797.39|799.16|797.16|0
1641399340000|2022-01-05 16:15:40|799.62|797.62|799.62|797.62|799.62|797.62|799.39|797.39|0
1641399350000|2022-01-05 16:15:50|799.39|797.39|799.16|797.16|799.39|797.39|799.16|797.16|0
1641399360000|2022-01-05 16:16:00|799.39|797.39|799.39|797.39|799.62|797.62|799.39|797.39|0
1641399370000|2022-01-05 16:16:10|799.62|797.62|799.62|797.62|799.86|797.86|799.62|797.62|0
1641399380000|2022-01-05 16:16:20|799.86|797.86|799.39|797.39|799.86|797.86|799.39|797.39|0
1641399390000|2022-01-05 16:16:30|799.16|797.16|798.93|796.93|799.16|797.16|798.93|796.93|0
1641399400000|2022-01-05 16:16:40|799.16|797.16|799.86|797.86|799.86|797.86|799.16|797.16|0
1641399410000|2022-01-05 16:16:50|799.62|797.62|799.39|797.39|799.62|797.62|799.39|797.39|0
1641399420000|2022-01-05 16:17:00|799.16|797.16|798.69|796.69|799.16|797.16|798.69|796.69|0
1641399430000|2022-01-05 16:17:10|798.46|796.46|798.69|796.69|798.81|796.81|798.46|796.46|0
1641399440000|2022-01-05 16:17:20|798.93|796.93|799.86|797.86|799.86|797.86|798.93|796.93|0
1641399450000|2022-01-05 16:17:30|799.39|797.39|800.09|798.09|800.09|798.09|799.39|797.39|0
1641399460000|2022-01-05 16:17:40|799.86|797.86|799.62|797.62|799.86|797.86|799.62|797.62|0
1641399480000|2022-01-05 16:18:00|799.39|797.39|799.39|797.39|799.62|797.62|799.39|797.39|0
1641399490000|2022-01-05 16:18:10|799.27|797.27|799.39|797.39|799.39|797.39|799.27|797.27|0
1641399500000|2022-01-05 16:18:20|799.16|797.16|799.86|797.86|799.86|797.86|799.16|797.16|0
1641399510000|2022-01-05 16:18:30|799.62|797.62|799.39|797.39|799.62|797.62|799.39|797.39|0
1641399520000|2022-01-05 16:18:40|799.62|797.62|799.86|797.86|799.86|797.86|799.5|797.5|0
1641399530000|2022-01-05 16:18:50|800.09|798.09|800.09|798.09|800.09|798.09|800.09|798.09|0
1641399540000|2022-01-05 16:19:00|799.85|797.85|799.16|797.16|799.85|797.85|799.16|797.16|0
1641399550000|2022-01-05 16:19:10|799.04|797.04|799.16|797.16|799.16|797.16|798.93|796.93|0
1641399560000|2022-01-05 16:19:20|798.93|796.93|799.16|797.16|799.16|797.16|798.93|796.93|0
1641399570000|2022-01-05 16:19:30|798.93|796.93|798.93|796.93|798.93|796.93|798.93|796.93|0
1641399580000|2022-01-05 16:19:40|799.16|797.16|798.69|796.69|799.16|797.16|798.69|796.69|0
1641399590000|2022-01-05 16:19:50|798.8|796.8|798.93|796.93|798.93|796.93|798.69|796.69|0
1641399600000|2022-01-05 16:20:00|798.8|796.8|799.39|797.39|799.39|797.39|798.8|796.8|0
1641399610000|2022-01-05 16:20:10|799.16|797.16|799.16|797.16|799.16|797.16|798.93|796.93|0
1641399620000|2022-01-05 16:20:20|799.39|797.39|799.16|797.16|799.39|797.39|799.16|797.16|0
1641399630000|2022-01-05 16:20:30|799.39|797.39|799.39|797.39|799.62|797.62|799.39|797.39|0
1641399640000|2022-01-05 16:20:40|799.16|797.16|799.16|797.16|799.16|797.16|799.16|797.16|0
1641399650000|2022-01-05 16:20:50|798.93|796.93|799.16|797.16|799.16|797.16|798.93|796.93|0
1641399660000|2022-01-05 16:21:00|799.39|797.39|799.39|797.39|799.39|797.39|799.16|797.16|0
1641399670000|2022-01-05 16:21:10|799.62|797.62|799.85|797.85|799.85|797.85|799.62|797.62|0
1641399680000|2022-01-05 16:21:20|799.62|797.62|800.55|798.55|800.55|798.55|799.62|797.62|0
1641399690000|2022-01-05 16:21:30|800.32|798.32|800.32|798.32|800.78|798.78|800.32|798.32|0
1641399700000|2022-01-05 16:21:40|800.55|798.55|800.55|798.55|800.78|798.78|800.55|798.55|0
1641399710000|2022-01-05 16:21:50|800.78|798.78|800.55|798.55|800.78|798.78|800.55|798.55|0
1641399720000|2022-01-05 16:22:00|800.32|798.32|799.85|797.85|800.55|798.55|799.85|797.85|0
1641399730000|2022-01-05 16:22:10|800.09|798.09|799.85|797.85|800.09|798.09|799.85|797.85|0
1641399740000|2022-01-05 16:22:20|800.09|798.09|799.85|797.85|800.09|798.09|799.85|797.85|0
1641399750000|2022-01-05 16:22:30|799.62|797.62|799.62|797.62|799.62|797.62|799.62|797.62|0
1641399760000|2022-01-05 16:22:40|799.39|797.39|799.16|797.16|799.62|797.62|799.16|797.16|0
1641399770000|2022-01-05 16:22:50|798.92|796.92|799.16|797.16|799.16|797.16|798.92|796.92|0
1641399780000|2022-01-05 16:23:00|798.92|796.92|798.69|796.69|798.92|796.92|798.69|796.69|0
1641399790000|2022-01-05 16:23:10|798.46|796.46|798.23|796.23|798.46|796.46|798.23|796.23|0
1641399800000|2022-01-05 16:23:20|798|796|798.46|796.46|798.46|796.46|798|796|0
1641399810000|2022-01-05 16:23:30|798.23|796.23|798.46|796.46|798.46|796.46|798.23|796.23|0
1641399820000|2022-01-05 16:23:40|798.69|796.69|798.34|796.34|798.69|796.69|798.34|796.34|0
1641399830000|2022-01-05 16:23:50|798.46|796.46|798.46|796.46|798.46|796.46|798.46|796.46|0
1641399840000|2022-01-05 16:24:00|798.92|796.92|798.92|796.92|798.92|796.92|798.46|796.46|0
1641399850000|2022-01-05 16:24:10|798.69|796.69|799.16|797.16|799.16|797.16|798.69|796.69|0
1641399860000|2022-01-05 16:24:20|798.92|796.92|799.39|797.39|799.39|797.39|798.92|796.92|0
1641399870000|2022-01-05 16:24:30|799.16|797.16|798.92|796.92|799.39|797.39|798.92|796.92|0
1641399880000|2022-01-05 16:24:40|798.69|796.69|798.69|796.69|798.92|796.92|798.69|796.69|0
1641399890000|2022-01-05 16:24:50|798.92|796.92|798.92|796.92|798.92|796.92|798.69|796.69|0
1641399900000|2022-01-05 16:25:00|799.16|797.16|799.62|797.62|799.62|797.62|799.16|797.16|0
1641399910000|2022-01-05 16:25:10|799.85|797.85|799.85|797.85|799.85|797.85|799.62|797.62|0
1641399920000|2022-01-05 16:25:20|799.62|797.62|799.85|797.85|799.85|797.85|799.62|797.62|0
1641399930000|2022-01-05 16:25:30|799.62|797.62|799.62|797.62|799.85|797.85|799.62|797.62|0
1641399940000|2022-01-05 16:25:40|799.85|797.85|799.62|797.62|799.85|797.85|799.62|797.62|0
1641399950000|2022-01-05 16:25:50|799.39|797.39|799.39|797.39|799.62|797.62|799.39|797.39|0
1641399960000|2022-01-05 16:26:00|799.62|797.62|799.85|797.85|799.85|797.85|799.62|797.62|0
1641399970000|2022-01-05 16:26:10|799.62|797.62|799.85|797.85|799.85|797.85|799.62|797.62|0
1641399980000|2022-01-05 16:26:20|799.62|797.62|799.39|797.39|799.85|797.85|799.39|797.39|0
1641399990000|2022-01-05 16:26:30|799.16|797.16|798.92|796.92|799.16|797.16|798.92|796.92|0
1641400000000|2022-01-05 16:26:40|799.16|797.16|799.16|797.16|799.16|797.16|799.16|797.16|0
1641400010000|2022-01-05 16:26:50|799.39|797.39|799.39|797.39|799.39|797.39|799.39|797.39|0
1641400020000|2022-01-05 16:27:00|799.62|797.62|799.62|797.62|799.62|797.62|799.62|797.62|0
1641400030000|2022-01-05 16:27:10|799.39|797.39|799.39|797.39|799.39|797.39|799.39|797.39|0
1641400040000|2022-01-05 16:27:20|799.15|797.15|799.15|797.15|799.15|797.15|799.15|797.15|0
1641400050000|2022-01-05 16:27:30|799.39|797.39|799.15|797.15|799.39|797.39|799.15|797.15|0
1641400060000|2022-01-05 16:27:40|799.39|797.39|799.62|797.62|799.62|797.62|799.39|797.39|0
1641400070000|2022-01-05 16:27:50|799.39|797.39|799.62|797.62|799.62|797.62|799.15|797.15|0
1641400080000|2022-01-05 16:28:00|799.39|797.39|799.39|797.39|799.62|797.62|799.39|797.39|0
1641400090000|2022-01-05 16:28:10|800.32|798.32|800.08|798.08|800.32|798.32|800.08|798.08|0
1641400100000|2022-01-05 16:28:20|800.32|798.32|801.25|799.25|801.25|799.25|800.32|798.32|0
1641400110000|2022-01-05 16:28:30|801.01|799.01|801.01|799.01|801.01|799.01|800.89|798.89|0
1641400120000|2022-01-05 16:28:40|800.55|798.55|800.55|798.55|800.55|798.55|800.32|798.32|0
1641400130000|2022-01-05 16:28:50|800.08|798.08|800.32|798.32|800.32|798.32|800.08|798.08|0
1641400140000|2022-01-05 16:29:00|800.08|798.08|800.55|798.55|800.55|798.55|800.08|798.08|0
1641400180000|2022-01-05 16:29:40|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641400190000|2022-01-05 16:29:50|800.55|798.55|801.71|799.71|801.71|799.71|800.55|798.55|0
1641400200000|2022-01-05 16:30:00|801.48|799.48|801.94|799.94|801.94|799.94|801.48|799.48|0
1641400210000|2022-01-05 16:30:10|801.71|799.71|801.71|799.71|801.94|799.94|801.71|799.71|0
1641400220000|2022-01-05 16:30:20|801.48|799.48|801.24|799.24|801.48|799.48|801.24|799.24|0
1641400230000|2022-01-05 16:30:30|801.48|799.48|801.24|799.24|801.48|799.48|801.24|799.24|0
1641400240000|2022-01-05 16:30:40|801.01|799.01|800.55|798.55|801.01|799.01|800.55|798.55|0
1641400250000|2022-01-05 16:30:50|800.78|798.78|800.78|798.78|800.78|798.78|800.78|798.78|0
1641400260000|2022-01-05 16:31:00|800.55|798.55|800.31|798.31|800.55|798.55|800.31|798.31|0
1641400270000|2022-01-05 16:31:10|800.08|798.08|799.85|797.85|800.08|798.08|799.85|797.85|0
1641400280000|2022-01-05 16:31:20|800.08|798.08|800.08|798.08|800.08|798.08|800.08|798.08|0
1641400290000|2022-01-05 16:31:30|800.31|798.31|799.39|797.39|800.31|798.31|799.39|797.39|0
1641400300000|2022-01-05 16:31:40|799.15|797.15|800.08|798.08|800.08|798.08|799.15|797.15|0
1641400310000|2022-01-05 16:31:50|799.85|797.85|799.85|797.85|799.85|797.85|799.62|797.62|0
1641400320000|2022-01-05 16:32:00|799.62|797.62|799.15|797.15|799.62|797.62|799.15|797.15|0
1641400330000|2022-01-05 16:32:10|798.92|796.92|798.92|796.92|799.15|797.15|798.92|796.92|0
1641400340000|2022-01-05 16:32:20|798.46|796.46|798.69|796.69|798.69|796.69|798.46|796.46|0
1641400350000|2022-01-05 16:32:30|798.46|796.46|798.22|796.22|798.46|796.46|797.99|795.99|0
1641400360000|2022-01-05 16:32:40|797.76|795.76|798.22|796.22|798.22|796.22|797.76|795.76|0
1641400370000|2022-01-05 16:32:50|798.46|796.46|797.99|795.99|798.46|796.46|797.99|795.99|0
1641400380000|2022-01-05 16:33:00|798.22|796.22|797.76|795.76|798.22|796.22|797.53|795.53|0
1641400390000|2022-01-05 16:33:10|797.99|795.99|798.22|796.22|798.22|796.22|797.99|795.99|0
1641400400000|2022-01-05 16:33:20|797.99|795.99|797.99|795.99|797.99|795.99|797.99|795.99|0
1641400410000|2022-01-05 16:33:30|797.53|795.53|798.22|796.22|798.22|796.22|797.53|795.53|0
1641400420000|2022-01-05 16:33:40|797.99|795.99|797.76|795.76|797.99|795.99|797.53|795.53|0
1641400430000|2022-01-05 16:33:50|797.99|795.99|797.76|795.76|797.99|795.99|797.76|795.76|0
1641400440000|2022-01-05 16:34:00|797.29|795.29|797.53|795.53|797.76|795.76|797.29|795.29|0
1641400450000|2022-01-05 16:34:10|797.29|795.29|797.29|795.29|797.29|795.29|797.29|795.29|0
1641400460000|2022-01-05 16:34:20|797.53|795.53|797.53|795.53|797.53|795.53|797.53|795.53|0
1641400470000|2022-01-05 16:34:30|797.29|795.29|797.29|795.29|797.29|795.29|797.06|795.06|0
1641400480000|2022-01-05 16:34:40|797.53|795.53|797.06|795.06|797.53|795.53|797.06|795.06|0
1641400490000|2022-01-05 16:34:50|796.83|794.83|797.29|795.29|797.29|795.29|796.83|794.83|0
1641400500000|2022-01-05 16:35:00|797.76|795.76|798.22|796.22|798.22|796.22|797.76|795.76|0
1641400510000|2022-01-05 16:35:10|798.46|796.46|798.22|796.22|798.46|796.46|798.22|796.22|0
1641400520000|2022-01-05 16:35:20|798.46|796.46|798.45|796.45|798.69|796.69|798.45|796.45|0
1641400530000|2022-01-05 16:35:30|798.22|796.22|797.99|795.99|798.22|796.22|797.99|795.99|0
1641400540000|2022-01-05 16:35:40|798.22|796.22|797.99|795.99|798.22|796.22|797.99|795.99|0
1641400550000|2022-01-05 16:35:50|798.22|796.22|798.22|796.22|798.22|796.22|797.99|795.99|0
1641400560000|2022-01-05 16:36:00|797.99|795.99|797.99|795.99|797.99|795.99|797.99|795.99|0
1641400570000|2022-01-05 16:36:10|798.22|796.22|797.06|795.06|798.22|796.22|797.06|795.06|0
1641400580000|2022-01-05 16:36:20|797.29|795.29|797.29|795.29|797.53|795.53|797.06|795.06|0
1641400600000|2022-01-05 16:36:40|797.53|795.53|797.53|795.53|797.53|795.53|797.53|795.53|0
1641400610000|2022-01-05 16:36:50|797.64|795.64|797.64|795.64|797.64|795.64|797.53|795.53|0
1641400620000|2022-01-05 16:37:00|797.76|795.76|796.83|794.83|797.76|795.76|796.83|794.83|0
1641400630000|2022-01-05 16:37:10|796.6|794.6|796.36|794.36|796.6|794.6|796.36|794.36|0
1641400640000|2022-01-05 16:37:20|796.13|794.13|796.83|794.83|796.83|794.83|796.13|794.13|0
1641400650000|2022-01-05 16:37:30|796.6|794.6|796.83|794.83|796.83|794.83|796.6|794.6|0
1641400660000|2022-01-05 16:37:40|797.06|795.06|797.06|795.06|797.06|795.06|797.06|795.06|0
1641400670000|2022-01-05 16:37:50|796.83|794.83|796.6|794.6|796.83|794.83|796.6|794.6|0
1641400680000|2022-01-05 16:38:00|796.83|794.83|797.29|795.29|797.29|795.29|796.83|794.83|0
1641400690000|2022-01-05 16:38:10|797.76|795.76|797.29|795.29|797.76|795.76|797.29|795.29|0
1641400700000|2022-01-05 16:38:20|797.06|795.06|797.29|795.29|797.29|795.29|797.06|795.06|0
1641400710000|2022-01-05 16:38:30|797.53|795.53|797.4|795.4|797.53|795.53|797.4|795.4|0
1641400720000|2022-01-05 16:38:40|797.52|795.52|797.52|795.52|797.87|795.87|797.52|795.52|0
1641400730000|2022-01-05 16:38:50|797.76|795.76|797.76|795.76|797.99|795.99|797.76|795.76|0
1641400740000|2022-01-05 16:39:00|797.99|795.99|797.99|795.99|797.99|795.99|797.99|795.99|0
1641400750000|2022-01-05 16:39:10|798.22|796.22|798.45|796.45|798.45|796.45|798.22|796.22|0
1641400760000|2022-01-05 16:39:20|798.69|796.69|798.69|796.69|798.69|796.69|798.69|796.69|0
1641400770000|2022-01-05 16:39:30|798.45|796.45|798.22|796.22|798.45|796.45|798.22|796.22|0
1641400780000|2022-01-05 16:39:40|798.45|796.45|798.45|796.45|798.45|796.45|798.45|796.45|0
1641400790000|2022-01-05 16:39:50|798.69|796.69|798.45|796.45|798.69|796.69|798.45|796.45|0
1641400800000|2022-01-05 16:40:00|798.22|796.22|797.99|795.99|798.22|796.22|797.99|795.99|0
1641400810000|2022-01-05 16:40:10|798.22|796.22|798.45|796.45|798.45|796.45|797.99|795.99|0
1641400820000|2022-01-05 16:40:20|797.99|795.99|798.45|796.45|798.45|796.45|797.99|795.99|0
1641400830000|2022-01-05 16:40:30|798.22|796.22|798.22|796.22|798.22|796.22|798.22|796.22|0
1641400840000|2022-01-05 16:40:40|798.33|796.33|798.45|796.45|798.45|796.45|798.33|796.33|0
1641400850000|2022-01-05 16:40:50|798.69|796.69|798.45|796.45|798.69|796.69|798.45|796.45|0
1641400860000|2022-01-05 16:41:00|798.68|796.68|798.45|796.45|798.68|796.68|798.45|796.45|0
1641400880000|2022-01-05 16:41:20|798.22|796.22|797.76|795.76|798.22|796.22|797.76|795.76|0
1641400890000|2022-01-05 16:41:30|797.99|795.99|797.99|795.99|797.99|795.99|797.99|795.99|0
1641400900000|2022-01-05 16:41:40|797.87|795.87|797.99|795.99|797.99|795.99|797.76|795.76|0
1641400910000|2022-01-05 16:41:50|797.52|795.52|797.29|795.29|797.52|795.52|797.29|795.29|0
1641400920000|2022-01-05 16:42:00|797.06|795.06|796.83|794.83|797.06|795.06|796.83|794.83|0
1641400930000|2022-01-05 16:42:10|796.6|794.6|796.36|794.36|796.6|794.6|796.36|794.36|0
1641400940000|2022-01-05 16:42:20|796.6|794.6|796.59|794.59|796.6|794.6|796.36|794.36|0
1641400950000|2022-01-05 16:42:30|796.36|794.36|796.13|794.13|796.36|794.36|796.13|794.13|0
1641400960000|2022-01-05 16:42:40|795.2|793.2|795.43|793.43|795.67|793.67|795.2|793.2|0
1641400970000|2022-01-05 16:42:50|795.2|793.2|795.2|793.2|795.2|793.2|794.97|792.97|0
1641400980000|2022-01-05 16:43:00|795.43|793.43|795.9|793.9|795.9|793.9|795.43|793.43|0
1641400990000|2022-01-05 16:43:10|795.67|793.67|796.13|794.13|796.13|794.13|795.67|793.67|0
1641401000000|2022-01-05 16:43:20|796.36|794.36|796.59|794.59|796.83|794.83|796.36|794.36|0
1641401010000|2022-01-05 16:43:30|796.36|794.36|796.13|794.13|796.36|794.36|795.9|793.9|0
1641401020000|2022-01-05 16:43:40|795.9|793.9|795.43|793.43|796.13|794.13|795.43|793.43|0
1641401030000|2022-01-05 16:43:50|794.97|792.97|794.97|792.97|794.97|792.97|794.97|792.97|0
1641401040000|2022-01-05 16:44:00|795.2|793.2|794.27|792.27|795.43|793.43|794.27|792.27|0
1641401060000|2022-01-05 16:44:20|793.81|791.81|793.58|791.58|793.81|791.81|793.35|791.35|0
1641401070000|2022-01-05 16:44:30|794.27|792.27|794.74|792.74|794.74|792.74|794.27|792.27|0
1641401080000|2022-01-05 16:44:40|794.62|792.62|794.27|792.27|794.74|792.74|794.27|792.27|0
1641401090000|2022-01-05 16:44:50|794.74|792.74|793.81|791.81|794.74|792.74|793.81|791.81|0
1641401100000|2022-01-05 16:45:00|794.27|792.27|794.04|792.04|794.27|792.27|793.58|791.58|0
1641401110000|2022-01-05 16:45:10|793.81|791.81|794.27|792.27|794.27|792.27|793.81|791.81|0
1641401120000|2022-01-05 16:45:20|794.74|792.74|794.51|792.51|794.97|792.97|794.51|792.51|0
1641401130000|2022-01-05 16:45:30|794.74|792.74|794.51|792.51|794.74|792.74|794.27|792.27|0
1641401140000|2022-01-05 16:45:40|794.27|792.27|794.04|792.04|794.27|792.27|794.04|792.04|0
1641401150000|2022-01-05 16:45:50|793.81|791.81|793.58|791.58|794.04|792.04|793.58|791.58|0
1641401160000|2022-01-05 16:46:00|793.81|791.81|793.58|791.58|793.81|791.81|793.58|791.58|0
1641401170000|2022-01-05 16:46:10|793.81|791.81|793.35|791.35|793.81|791.81|793.35|791.35|0
1641401180000|2022-01-05 16:46:20|793.58|791.58|793.46|791.46|793.58|791.58|793.46|791.46|0
1641401190000|2022-01-05 16:46:30|793.58|791.58|793.11|791.11|793.58|791.58|793.11|791.11|0
1641401200000|2022-01-05 16:46:40|793.35|791.35|793.11|791.11|793.35|791.35|793.11|791.11|0
1641401210000|2022-01-05 16:46:50|793.35|791.35|793.58|791.58|793.58|791.58|793.11|791.11|0
1641401220000|2022-01-05 16:47:00|793.81|791.81|794.27|792.27|794.27|792.27|793.81|791.81|0
1641401230000|2022-01-05 16:47:10|794.5|792.5|794.5|792.5|794.74|792.74|794.5|792.5|0
1641401240000|2022-01-05 16:47:20|794.74|792.74|794.97|792.97|795.2|793.2|794.74|792.74|0
1641401250000|2022-01-05 16:47:30|795.43|793.43|795.2|793.2|795.43|793.43|795.2|793.2|0
1641401260000|2022-01-05 16:47:40|795.08|793.08|794.85|792.85|795.08|793.08|794.85|792.85|0
1641401270000|2022-01-05 16:47:50|794.74|792.74|794.74|792.74|794.97|792.97|794.74|792.74|0
1641401280000|2022-01-05 16:48:00|794.5|792.5|795.2|793.2|795.2|793.2|794.5|792.5|0
1641401290000|2022-01-05 16:48:10|794.97|792.97|795.2|793.2|795.2|793.2|794.97|792.97|0
1641401300000|2022-01-05 16:48:20|794.97|792.97|795.43|793.43|795.43|793.43|794.97|792.97|0
1641401310000|2022-01-05 16:48:30|795.66|793.66|795.43|793.43|795.66|793.66|795.43|793.43|0
1641401320000|2022-01-05 16:48:40|795.66|793.66|795.2|793.2|795.66|793.66|795.2|793.2|0
1641401330000|2022-01-05 16:48:50|794.97|792.97|794.5|792.5|794.97|792.97|794.5|792.5|0
1641401340000|2022-01-05 16:49:00|794.27|792.27|793.81|791.81|794.27|792.27|793.81|791.81|0
1641401350000|2022-01-05 16:49:10|793.58|791.58|793.58|791.58|793.58|791.58|793.58|791.58|0
1641401360000|2022-01-05 16:49:20|793.81|791.81|794.04|792.04|794.04|792.04|793.58|791.58|0
1641401370000|2022-01-05 16:49:30|794.27|792.27|794.04|792.04|794.27|792.27|794.04|792.04|0
1641401380000|2022-01-05 16:49:40|794.27|792.27|794.27|792.27|794.27|792.27|794.27|792.27|0
1641401390000|2022-01-05 16:49:50|794.5|792.5|794.27|792.27|794.5|792.5|794.27|792.27|0
1641401400000|2022-01-05 16:50:00|794.5|792.5|794.97|792.97|794.97|792.97|794.5|792.5|0
1641401410000|2022-01-05 16:50:10|795.2|793.2|794.74|792.74|795.2|793.2|794.74|792.74|0
1641401420000|2022-01-05 16:50:20|794.5|792.5|794.27|792.27|794.5|792.5|794.15|792.15|0
1641401430000|2022-01-05 16:50:30|794.5|792.5|794.5|792.5|794.5|792.5|794.27|792.27|0
1641401440000|2022-01-05 16:50:40|794.27|792.27|794.27|792.27|794.27|792.27|794.27|792.27|0
1641401450000|2022-01-05 16:50:50|794.5|792.5|794.5|792.5|794.5|792.5|794.27|792.27|0
1641401460000|2022-01-05 16:51:00|794.27|792.27|794.5|792.5|794.74|792.74|794.27|792.27|0
1641401470000|2022-01-05 16:51:10|794.74|792.74|794.97|792.97|794.97|792.97|794.27|792.27|0
1641401480000|2022-01-05 16:51:20|794.74|792.74|794.27|792.27|794.74|792.74|794.27|792.27|0
1641401490000|2022-01-05 16:51:30|794.5|792.5|794.5|792.5|794.73|792.73|794.5|792.5|0
1641401500000|2022-01-05 16:51:40|794.27|792.27|793.69|791.69|794.27|792.27|793.69|791.69|0
1641401510000|2022-01-05 16:51:50|793.81|791.81|793.34|791.34|793.81|791.81|793.34|791.34|0
1641401520000|2022-01-05 16:52:00|793.58|791.58|793.81|791.81|793.81|791.81|793.58|791.58|0
1641401530000|2022-01-05 16:52:10|793.57|791.57|793.57|791.57|793.57|791.57|793.57|791.57|0
1641401540000|2022-01-05 16:52:20|793.81|791.81|793.34|791.34|793.81|791.81|793.11|791.11|0
1641401550000|2022-01-05 16:52:30|793.81|791.81|793.57|791.57|793.81|791.81|793.57|791.57|0
1641401560000|2022-01-05 16:52:40|793.34|791.34|793.11|791.11|793.34|791.34|793.11|791.11|0
1641401570000|2022-01-05 16:52:50|793.34|791.34|793.34|791.34|793.34|791.34|793.11|791.11|0
1641401580000|2022-01-05 16:53:00|793.11|791.11|793.45|791.45|793.45|791.45|793.11|791.11|0
1641401590000|2022-01-05 16:53:10|793.34|791.34|793.34|791.34|793.57|791.57|793.34|791.34|0
1641401600000|2022-01-05 16:53:20|793.57|791.57|793.81|791.81|793.81|791.81|793.57|791.57|0
1641401610000|2022-01-05 16:53:30|793.57|791.57|793.81|791.81|793.81|791.81|793.34|791.34|0
1641401620000|2022-01-05 16:53:40|793.57|791.57|793.57|791.57|793.81|791.81|793.57|791.57|0
1641401630000|2022-01-05 16:53:50|793.81|791.81|793.34|791.34|793.81|791.81|793.34|791.34|0
1641401640000|2022-01-05 16:54:00|793.11|791.11|793.34|791.34|793.34|791.34|793.11|791.11|0
1641401650000|2022-01-05 16:54:10|794.04|792.04|793.81|791.81|794.04|792.04|793.81|791.81|0
1641401660000|2022-01-05 16:54:20|794.04|792.04|794.27|792.27|794.27|792.27|794.04|792.04|0
1641401670000|2022-01-05 16:54:30|794.04|792.04|794.04|792.04|794.04|792.04|794.04|792.04|0
1641401680000|2022-01-05 16:54:40|793.81|791.81|793.81|791.81|794.04|792.04|793.81|791.81|0
1641401690000|2022-01-05 16:54:50|793.57|791.57|793.57|791.57|793.57|791.57|793.57|791.57|0
1641401700000|2022-01-05 16:55:00|793.81|791.81|793.81|791.81|793.81|791.81|793.81|791.81|0
1641401710000|2022-01-05 16:55:10|794.04|792.04|794.5|792.5|794.5|792.5|794.04|792.04|0
1641401720000|2022-01-05 16:55:20|794.27|792.27|794.5|792.5|794.5|792.5|794.27|792.27|0
1641401730000|2022-01-05 16:55:30|794.27|792.27|794.5|792.5|794.5|792.5|794.27|792.27|0
1641401740000|2022-01-05 16:55:40|794.73|792.73|794.73|792.73|794.73|792.73|794.73|792.73|0
1641401750000|2022-01-05 16:55:50|794.5|792.5|794.5|792.5|794.5|792.5|794.27|792.27|0
1641401760000|2022-01-05 16:56:00|794.27|792.27|794.27|792.27|794.27|792.27|794.27|792.27|0
1641401770000|2022-01-05 16:56:10|794.5|792.5|794.27|792.27|794.5|792.5|794.27|792.27|0
1641401780000|2022-01-05 16:56:20|794.5|792.5|794.5|792.5|794.5|792.5|794.5|792.5|0
1641401800000|2022-01-05 16:56:40|794.61|792.61|794.73|792.73|794.73|792.73|794.5|792.5|0
1641401810000|2022-01-05 16:56:50|794.96|792.96|794.73|792.73|794.96|792.96|794.73|792.73|0
1641401820000|2022-01-05 16:57:00|794.5|792.5|794.73|792.73|794.73|792.73|794.5|792.5|0
1641401830000|2022-01-05 16:57:10|794.5|792.5|794.96|792.96|794.96|792.96|794.5|792.5|0
1641401850000|2022-01-05 16:57:30|795.2|793.2|795.43|793.43|795.43|793.43|795.2|793.2|0
1641401860000|2022-01-05 16:57:40|795.66|793.66|795.66|793.66|795.66|793.66|795.66|793.66|0
1641401870000|2022-01-05 16:57:50|795.43|793.43|795.43|793.43|795.43|793.43|795.43|793.43|0
1641401880000|2022-01-05 16:58:00|795.66|793.66|795.66|793.66|795.66|793.66|795.43|793.43|0
1641401890000|2022-01-05 16:58:10|795.54|793.54|796.12|794.12|796.12|794.12|795.54|793.54|0
1641401900000|2022-01-05 16:58:20|795.89|793.89|795.43|793.43|795.89|793.89|795.43|793.43|0
1641401910000|2022-01-05 16:58:30|794.96|792.96|794.73|792.73|794.96|792.96|794.73|792.73|0
1641401920000|2022-01-05 16:58:40|794.96|792.96|795.43|793.43|795.43|793.43|794.96|792.96|0
1641401930000|2022-01-05 16:58:50|795.66|793.66|795.66|793.66|795.89|793.89|795.66|793.66|0
1641401940000|2022-01-05 16:59:00|795.43|793.43|794.73|792.73|795.43|793.43|794.73|792.73|0
1641401950000|2022-01-05 16:59:10|794.96|792.96|794.96|792.96|794.96|792.96|794.96|792.96|0
1641401960000|2022-01-05 16:59:20|794.73|792.73|795.43|793.43|795.43|793.43|794.73|792.73|0
1641401970000|2022-01-05 16:59:30|795.2|793.2|795.2|793.2|795.2|793.2|795.08|793.08|0
1641401980000|2022-01-05 16:59:40|795.43|793.43|795.43|793.43|795.43|793.43|795.43|793.43|0
1641401990000|2022-01-05 16:59:50|795.2|793.2|795.2|793.2|795.2|793.2|795.2|793.2|0
1641402000000|2022-01-05 17:00:00|794.96|792.96|794.04|792.04|794.96|792.96|794.04|792.04|0
1641402010000|2022-01-05 17:00:10|793.8|791.8|793.8|791.8|793.8|791.8|793.8|791.8|0
1641402020000|2022-01-05 17:00:20|794.04|792.04|794.5|792.5|794.5|792.5|794.04|792.04|0
1641402050000|2022-01-05 17:00:50|794.73|792.73|795.31|793.31|795.31|793.31|794.73|792.73|0
1641402060000|2022-01-05 17:01:00|795.66|793.66|795.2|793.2|795.66|793.66|795.2|793.2|0
1641402070000|2022-01-05 17:01:10|795.43|793.43|795.43|793.43|795.43|793.43|795.43|793.43|0
1641402080000|2022-01-05 17:01:20|795.66|793.66|795.43|793.43|795.66|793.66|795.43|793.43|0
1641402090000|2022-01-05 17:01:30|795.2|793.2|794.96|792.96|795.2|793.2|794.96|792.96|0
1641402110000|2022-01-05 17:01:50|794.73|792.73|794.73|792.73|794.73|792.73|794.73|792.73|0
1641402120000|2022-01-05 17:02:00|794.96|792.96|795.19|793.19|795.19|793.19|794.96|792.96|0
1641402130000|2022-01-05 17:02:10|795.43|793.43|795.89|793.89|795.89|793.89|795.43|793.43|0
1641402140000|2022-01-05 17:02:20|795.66|793.66|795.66|793.66|795.89|793.89|795.66|793.66|0
1641402150000|2022-01-05 17:02:30|795.43|793.43|795.43|793.43|795.43|793.43|795.43|793.43|0
1641402160000|2022-01-05 17:02:40|795.66|793.66|795.89|793.89|795.89|793.89|795.66|793.66|0
1641402170000|2022-01-05 17:02:50|796.12|794.12|796.12|794.12|796.12|794.12|795.89|793.89|0
1641402180000|2022-01-05 17:03:00|796.35|794.35|796.59|794.59|796.59|794.59|796.35|794.35|0
1641402190000|2022-01-05 17:03:10|796.82|794.82|796.82|794.82|797.05|795.05|796.82|794.82|0
1641402200000|2022-01-05 17:03:20|797.28|795.28|797.28|795.28|797.28|795.28|797.28|795.28|0
1641402210000|2022-01-05 17:03:30|797.05|795.05|796.59|794.59|797.05|795.05|796.59|794.59|0
1641402220000|2022-01-05 17:03:40|796.82|794.82|796.35|794.35|796.82|794.82|796.35|794.35|0
1641402240000|2022-01-05 17:04:00|796.12|794.12|796.35|794.35|796.59|794.59|796.12|794.12|0
1641402250000|2022-01-05 17:04:10|796.12|794.12|795.89|793.89|796.12|794.12|795.89|793.89|0
1641402260000|2022-01-05 17:04:20|795.77|793.77|795.77|793.77|795.77|793.77|795.77|793.77|0
1641402270000|2022-01-05 17:04:30|795.89|793.89|797.28|795.28|797.28|795.28|795.89|793.89|0
1641402280000|2022-01-05 17:04:40|797.05|795.05|797.51|795.51|797.51|795.51|797.05|795.05|0
1641402290000|2022-01-05 17:04:50|797.75|795.75|797.98|795.98|797.98|795.98|797.75|795.75|0
1641402300000|2022-01-05 17:05:00|797.75|795.75|797.51|795.51|797.75|795.75|797.51|795.51|0
1641402310000|2022-01-05 17:05:10|797.28|795.28|796.82|794.82|797.28|795.28|796.82|794.82|0
1641402320000|2022-01-05 17:05:20|797.28|795.28|797.28|795.28|797.28|795.28|797.28|795.28|0
1641402330000|2022-01-05 17:05:30|797.75|795.75|798.21|796.21|798.21|796.21|797.75|795.75|0
1641402340000|2022-01-05 17:05:40|797.98|795.98|797.75|795.75|797.98|795.98|797.75|795.75|0
1641402350000|2022-01-05 17:05:50|797.51|795.51|797.75|795.75|797.75|795.75|797.51|795.51|0
1641402360000|2022-01-05 17:06:00|797.51|795.51|798.21|796.21|798.21|796.21|797.51|795.51|0
1641402370000|2022-01-05 17:06:10|798.44|796.44|797.98|795.98|798.44|796.44|797.98|795.98|0
1641402380000|2022-01-05 17:06:20|797.75|795.75|797.98|795.98|798.09|796.09|797.75|795.75|0
1641402390000|2022-01-05 17:06:30|797.75|795.75|797.98|795.98|797.98|795.98|797.75|795.75|0
1641402400000|2022-01-05 17:06:40|797.75|795.75|797.51|795.51|797.75|795.75|797.51|795.51|0
1641402420000|2022-01-05 17:07:00|797.75|795.75|797.28|795.28|797.75|795.75|797.28|795.28|0
1641402430000|2022-01-05 17:07:10|797.51|795.51|797.28|795.28|797.51|795.51|797.28|795.28|0
1641402440000|2022-01-05 17:07:20|797.51|795.51|797.51|795.51|797.75|795.75|797.51|795.51|0
1641402450000|2022-01-05 17:07:30|797.75|795.75|797.75|795.75|797.75|795.75|797.75|795.75|0
1641402460000|2022-01-05 17:07:40|797.28|795.28|797.98|795.98|797.98|795.98|797.28|795.28|0
1641402470000|2022-01-05 17:07:50|797.75|795.75|797.75|795.75|797.98|795.98|797.75|795.75|0
1641402480000|2022-01-05 17:08:00|797.51|795.51|797.51|795.51|797.75|795.75|797.51|795.51|0
1641402490000|2022-01-05 17:08:10|797.28|795.28|796.35|794.35|797.28|795.28|796.35|794.35|0
1641402500000|2022-01-05 17:08:20|796.58|794.58|796.82|794.82|797.05|795.05|796.58|794.58|0
1641402510000|2022-01-05 17:08:30|797.28|795.28|796.82|794.82|797.28|795.28|796.82|794.82|0
1641402520000|2022-01-05 17:08:40|796.58|794.58|796.35|794.35|796.58|794.58|796.35|794.35|0
1641402530000|2022-01-05 17:08:50|796.58|794.58|796.82|794.82|796.82|794.82|796.58|794.58|0
1641402540000|2022-01-05 17:09:00|796.35|794.35|796.58|794.58|796.58|794.58|796.35|794.35|0
1641402550000|2022-01-05 17:09:10|796.35|794.35|796.12|794.12|796.35|794.35|795.66|793.66|0
1641402560000|2022-01-05 17:09:20|796.35|794.35|796.58|794.58|796.58|794.58|796.35|794.35|0
1641402570000|2022-01-05 17:09:30|796.12|794.12|796.58|794.58|796.58|794.58|796.12|794.12|0
1641402580000|2022-01-05 17:09:40|796.82|794.82|796.82|794.82|797.05|795.05|796.82|794.82|0
1641402590000|2022-01-05 17:09:50|796.58|794.58|796.82|794.82|797.05|795.05|796.58|794.58|0
1641402600000|2022-01-05 17:10:00|796.58|794.58|796.58|794.58|796.82|794.82|796.58|794.58|0
1641402610000|2022-01-05 17:10:10|796.82|794.82|797.28|795.28|797.28|795.28|796.82|794.82|0
1641402620000|2022-01-05 17:10:20|797.51|795.51|797.05|795.05|797.51|795.51|797.05|795.05|0
1641402630000|2022-01-05 17:10:30|797.51|795.51|797.51|795.51|797.74|795.74|797.51|795.51|0
1641402640000|2022-01-05 17:10:40|797.74|795.74|797.51|795.51|797.74|795.74|797.51|795.51|0
1641402650000|2022-01-05 17:10:50|797.28|795.28|797.05|795.05|797.28|795.28|797.05|795.05|0
1641402660000|2022-01-05 17:11:00|796.82|794.82|796.82|794.82|796.82|794.82|796.69|794.69|0
1641402670000|2022-01-05 17:11:10|796.93|794.93|797.05|795.05|797.05|795.05|796.93|794.93|0
1641402680000|2022-01-05 17:11:20|797.28|795.28|797.05|795.05|797.28|795.28|797.05|795.05|0
1641402690000|2022-01-05 17:11:30|797.28|795.28|797.28|795.28|797.51|795.51|797.28|795.28|0
1641402700000|2022-01-05 17:11:40|797.39|795.39|797.39|795.39|797.39|795.39|797.39|795.39|0
1641402710000|2022-01-05 17:11:50|797.51|795.51|797.51|795.51|797.51|795.51|797.51|795.51|0
1641402720000|2022-01-05 17:12:00|797.28|795.28|797.51|795.51|797.51|795.51|797.28|795.28|0
1641402730000|2022-01-05 17:12:10|797.74|795.74|797.28|795.28|797.74|795.74|797.28|795.28|0
1641402740000|2022-01-05 17:12:20|797.51|795.51|797.98|795.98|797.98|795.98|797.51|795.51|0
1641402750000|2022-01-05 17:12:30|797.74|795.74|797.74|795.74|797.98|795.98|797.74|795.74|0
1641402760000|2022-01-05 17:12:40|797.98|795.98|797.74|795.74|797.98|795.98|797.74|795.74|0
1641402770000|2022-01-05 17:12:50|797.98|795.98|797.74|795.74|797.98|795.98|797.51|795.51|0
1641402780000|2022-01-05 17:13:00|797.62|795.62|797.51|795.51|797.62|795.62|797.51|795.51|0
1641402790000|2022-01-05 17:13:10|797.28|795.28|797.28|795.28|797.28|795.28|797.28|795.28|0
1641402800000|2022-01-05 17:13:20|797.05|795.05|796.81|794.81|797.05|795.05|796.81|794.81|0
1641402810000|2022-01-05 17:13:30|797.05|795.05|797.05|795.05|797.05|795.05|796.81|794.81|0
1641402820000|2022-01-05 17:13:40|796.81|794.81|796.81|794.81|796.81|794.81|796.81|794.81|0
1641402830000|2022-01-05 17:13:50|797.05|795.05|797.05|795.05|797.05|795.05|797.05|795.05|0
1641402840000|2022-01-05 17:14:00|797.28|795.28|797.51|795.51|797.51|795.51|797.28|795.28|0
1641402850000|2022-01-05 17:14:10|797.28|795.28|797.05|795.05|797.28|795.28|797.05|795.05|0
1641402860000|2022-01-05 17:14:20|797.28|795.28|797.28|795.28|797.28|795.28|797.28|795.28|0
1641402880000|2022-01-05 17:14:40|797.51|795.51|797.51|795.51|797.51|795.51|797.51|795.51|0
1641402890000|2022-01-05 17:14:50|798.21|796.21|798.21|796.21|798.21|796.21|798.21|796.21|0
1641402900000|2022-01-05 17:15:00|798.44|796.44|798.44|796.44|798.67|796.67|798.44|796.44|0
1641402910000|2022-01-05 17:15:10|798.21|796.21|798.21|796.21|798.21|796.21|798.21|796.21|0
1641402920000|2022-01-05 17:15:20|798.09|796.09|797.97|795.97|798.09|796.09|797.74|795.74|0
1641402940000|2022-01-05 17:15:40|798.21|796.21|798.9|796.9|798.9|796.9|798.21|796.21|0
1641402950000|2022-01-05 17:15:50|798.67|796.67|798.67|796.67|798.9|796.9|798.67|796.67|0
1641402960000|2022-01-05 17:16:00|798.44|796.44|799.6|797.6|799.6|797.6|798.44|796.44|0
1641402970000|2022-01-05 17:16:10|799.37|797.37|798.44|796.44|799.37|797.37|798.44|796.44|0
1641402980000|2022-01-05 17:16:20|798.67|796.67|798.67|796.67|798.67|796.67|798.67|796.67|0
1641402990000|2022-01-05 17:16:30|798.44|796.44|798.67|796.67|798.67|796.67|798.44|796.44|0
1641403000000|2022-01-05 17:16:40|798.44|796.44|798.44|796.44|798.67|796.67|798.44|796.44|0
1641403010000|2022-01-05 17:16:50|798.67|796.67|798.55|796.55|798.67|796.67|798.55|796.55|0
1641403020000|2022-01-05 17:17:00|798.44|796.44|798.44|796.44|798.44|796.44|798.21|796.21|0
1641403030000|2022-01-05 17:17:10|798.67|796.67|798.44|796.44|798.67|796.67|798.44|796.44|0
1641403040000|2022-01-05 17:17:20|798.67|796.67|799.83|797.83|799.83|797.83|798.67|796.67|0
1641403050000|2022-01-05 17:17:30|799.6|797.6|799.6|797.6|799.6|797.6|799.37|797.37|0
1641403060000|2022-01-05 17:17:40|799.13|797.13|799.37|797.37|799.37|797.37|799.13|797.13|0
1641403070000|2022-01-05 17:17:50|799.13|797.13|798.67|796.67|799.13|797.13|798.67|796.67|0
1641403080000|2022-01-05 17:18:00|798.44|796.44|798.67|796.67|798.67|796.67|798.44|796.44|0
1641403090000|2022-01-05 17:18:10|798.9|796.9|798.9|796.9|798.9|796.9|798.67|796.67|0
1641403100000|2022-01-05 17:18:20|799.13|797.13|799.13|797.13|799.37|797.37|799.13|797.13|0
1641403110000|2022-01-05 17:18:30|798.9|796.9|799.6|797.6|799.6|797.6|798.9|796.9|0
1641403120000|2022-01-05 17:18:40|799.37|797.37|799.6|797.6|799.6|797.6|799.37|797.37|0
1641403130000|2022-01-05 17:18:50|799.37|797.37|799.13|797.13|799.6|797.6|799.13|797.13|0
1641403140000|2022-01-05 17:19:00|799.37|797.37|799.6|797.6|799.6|797.6|799.37|797.37|0
1641403150000|2022-01-05 17:19:10|799.37|797.37|799.37|797.37|799.37|797.37|799.37|797.37|0
1641403160000|2022-01-05 17:19:20|799.13|797.13|799.13|797.13|799.13|797.13|799.13|797.13|0
1641403170000|2022-01-05 17:19:30|798.9|796.9|798.67|796.67|798.9|796.9|798.67|796.67|0
1641403180000|2022-01-05 17:19:40|798.9|796.9|798.9|796.9|798.9|796.9|798.67|796.67|0
1641403190000|2022-01-05 17:19:50|799.37|797.37|799.6|797.6|799.6|797.6|799.37|797.37|0
1641403200000|2022-01-05 17:20:00|799.37|797.37|799.13|797.13|799.37|797.37|799.13|797.13|0
1641403210000|2022-01-05 17:20:10|799.01|797.01|798.9|796.9|799.13|797.13|798.9|796.9|0
1641403220000|2022-01-05 17:20:20|799.01|797.01|799.13|797.13|799.37|797.37|799.01|797.01|0
1641403230000|2022-01-05 17:20:30|799.37|797.37|799.13|797.13|799.37|797.37|799.13|797.13|0
1641403240000|2022-01-05 17:20:40|798.9|796.9|799.13|797.13|799.37|797.37|798.9|796.9|0
1641403250000|2022-01-05 17:20:50|799.01|797.01|798.9|796.9|799.01|797.01|798.9|796.9|0
1641403260000|2022-01-05 17:21:00|798.67|796.67|798.67|796.67|798.67|796.67|798.67|796.67|0
1641403270000|2022-01-05 17:21:10|798.9|796.9|798.44|796.44|798.9|796.9|798.44|796.44|0
1641403280000|2022-01-05 17:21:20|798.67|796.67|798.9|796.9|798.9|796.9|798.67|796.67|0
1641403290000|2022-01-05 17:21:30|798.67|796.67|798.67|796.67|798.67|796.67|798.67|796.67|0
1641403310000|2022-01-05 17:21:50|799.37|797.37|799.37|797.37|799.37|797.37|799.37|797.37|0
1641403320000|2022-01-05 17:22:00|799.6|797.6|799.83|797.83|799.83|797.83|799.6|797.6|0
1641403330000|2022-01-05 17:22:10|800.06|798.06|800.53|798.53|800.53|798.53|800.06|798.06|0
1641403340000|2022-01-05 17:22:20|800.29|798.29|800.29|798.29|800.29|798.29|800.29|798.29|0
1641403350000|2022-01-05 17:22:30|800.53|798.53|800.06|798.06|800.53|798.53|800.06|798.06|0
1641403360000|2022-01-05 17:22:40|799.83|797.83|799.6|797.6|800.06|798.06|799.6|797.6|0
1641403370000|2022-01-05 17:22:50|799.83|797.83|799.83|797.83|799.83|797.83|799.83|797.83|0
1641403380000|2022-01-05 17:23:00|800.17|798.17|800.06|798.06|800.17|798.17|799.83|797.83|0
1641403390000|2022-01-05 17:23:10|800.29|798.29|800.29|798.29|800.29|798.29|800.06|798.06|0
1641403400000|2022-01-05 17:23:20|800.06|798.06|800.06|798.06|800.06|798.06|800.06|798.06|0
1641403410000|2022-01-05 17:23:30|799.83|797.83|799.83|797.83|799.83|797.83|799.83|797.83|0
1641403420000|2022-01-05 17:23:40|800.29|798.29|800.17|798.17|800.29|798.29|800.17|798.17|0
1641403430000|2022-01-05 17:23:50|800.29|798.29|800.29|798.29|800.53|798.53|800.29|798.29|0
1641403440000|2022-01-05 17:24:00|800.06|798.06|799.94|797.94|800.06|798.06|799.83|797.83|0
1641403450000|2022-01-05 17:24:10|800.29|798.29|800.29|798.29|800.29|798.29|800.06|798.06|0
1641403460000|2022-01-05 17:24:20|800.17|798.17|800.06|798.06|800.29|798.29|800.06|798.06|0
1641403470000|2022-01-05 17:24:30|800.29|798.29|799.83|797.83|800.29|798.29|799.83|797.83|0
1641403480000|2022-01-05 17:24:40|800.06|798.06|800.06|798.06|800.06|798.06|800.06|798.06|0
1641403490000|2022-01-05 17:24:50|799.83|797.83|799.83|797.83|799.83|797.83|799.83|797.83|0
1641403500000|2022-01-05 17:25:00|800.06|798.06|800.06|798.06|800.29|798.29|800.06|798.06|0
1641403510000|2022-01-05 17:25:10|799.83|797.83|800.06|798.06|800.06|798.06|799.83|797.83|0
1641403520000|2022-01-05 17:25:20|800.29|798.29|800.53|798.53|800.53|798.53|800.29|798.29|0
1641403530000|2022-01-05 17:25:30|800.99|798.99|801.22|799.22|801.46|799.46|800.99|798.99|0
1641403540000|2022-01-05 17:25:40|800.99|798.99|801.22|799.22|801.22|799.22|800.99|798.99|0
1641403550000|2022-01-05 17:25:50|800.99|798.99|800.76|798.76|800.99|798.99|800.76|798.76|0
1641403570000|2022-01-05 17:26:10|800.53|798.53|801.45|799.45|801.45|799.45|800.53|798.53|0
1641403580000|2022-01-05 17:26:20|800.99|798.99|800.53|798.53|800.99|798.99|800.53|798.53|0
1641403590000|2022-01-05 17:26:30|800.64|798.64|800.76|798.76|800.76|798.76|800.64|798.64|0
1641403600000|2022-01-05 17:26:40|800.99|798.99|800.99|798.99|800.99|798.99|800.99|798.99|0
1641403610000|2022-01-05 17:26:50|800.76|798.76|800.53|798.53|800.76|798.76|800.53|798.53|0
1641403620000|2022-01-05 17:27:00|800.76|798.76|800.99|798.99|800.99|798.99|800.76|798.76|0
1641403630000|2022-01-05 17:27:10|800.76|798.76|800.99|798.99|800.99|798.99|800.76|798.76|0
1641403640000|2022-01-05 17:27:20|801.22|799.22|801.22|799.22|801.22|799.22|800.99|798.99|0
1641403650000|2022-01-05 17:27:30|800.99|798.99|801.22|799.22|801.22|799.22|800.99|798.99|0
1641403660000|2022-01-05 17:27:40|800.99|798.99|800.99|798.99|801.22|799.22|800.99|798.99|0
1641403670000|2022-01-05 17:27:50|800.76|798.76|800.52|798.52|800.76|798.76|800.52|798.52|0
1641403680000|2022-01-05 17:28:00|801.22|799.22|801.69|799.69|801.69|799.69|801.22|799.22|0
1641403690000|2022-01-05 17:28:10|801.45|799.45|801.45|799.45|801.45|799.45|801.22|799.22|0
1641403710000|2022-01-05 17:28:30|801.22|799.22|801.22|799.22|801.22|799.22|801.22|799.22|0
1641403720000|2022-01-05 17:28:40|800.99|798.99|801.22|799.22|801.22|799.22|800.99|798.99|0
1641403730000|2022-01-05 17:28:50|800.99|798.99|800.99|798.99|801.22|799.22|800.99|798.99|0
1641403740000|2022-01-05 17:29:00|800.76|798.76|800.99|798.99|800.99|798.99|800.76|798.76|0
1641403750000|2022-01-05 17:29:10|800.87|798.87|800.29|798.29|800.87|798.87|800.29|798.29|0
1641403760000|2022-01-05 17:29:20|800.06|798.06|800.52|798.52|800.52|798.52|800.06|798.06|0
1641403770000|2022-01-05 17:29:30|800.76|798.76|800.76|798.76|800.76|798.76|800.76|798.76|0
1641403790000|2022-01-05 17:29:50|800.99|798.99|800.99|798.99|800.99|798.99|800.99|798.99|0
1641403800000|2022-01-05 17:30:00|800.76|798.76|800.76|798.76|800.99|798.99|800.76|798.76|0
1641403810000|2022-01-05 17:30:10|800.87|798.87|800.76|798.76|800.87|798.87|800.76|798.76|0
1641403820000|2022-01-05 17:30:20|800.99|798.99|800.99|798.99|800.99|798.99|800.99|798.99|0
1641403830000|2022-01-05 17:30:30|800.76|798.76|800.76|798.76|800.76|798.76|800.76|798.76|0
1641403840000|2022-01-05 17:30:40|800.99|798.99|800.52|798.52|800.99|798.99|800.52|798.52|0
1641403850000|2022-01-05 17:30:50|800.29|798.29|800.29|798.29|800.52|798.52|800.29|798.29|0
1641403860000|2022-01-05 17:31:00|800.06|798.06|799.83|797.83|800.06|798.06|799.83|797.83|0
1641403870000|2022-01-05 17:31:10|799.47|797.47|799.59|797.59|799.59|797.59|799.47|797.47|0
1641403880000|2022-01-05 17:31:20|799.83|797.83|799.59|797.59|799.83|797.83|799.59|797.59|0
1641403890000|2022-01-05 17:31:30|799.47|797.47|799.47|797.47|799.47|797.47|799.47|797.47|0
1641403900000|2022-01-05 17:31:40|799.83|797.83|799.36|797.36|799.83|797.83|799.36|797.36|0
1641403910000|2022-01-05 17:31:50|798.9|796.9|798.66|796.66|798.9|796.9|798.66|796.66|0
1641403920000|2022-01-05 17:32:00|798.9|796.9|798.43|796.43|798.9|796.9|798.43|796.43|0
1641403930000|2022-01-05 17:32:10|798.2|796.2|798.66|796.66|798.66|796.66|797.97|795.97|0
1641403940000|2022-01-05 17:32:20|798.9|796.9|799.13|797.13|799.13|797.13|798.9|796.9|0
1641403950000|2022-01-05 17:32:30|798.66|796.66|798.43|796.43|798.66|796.66|798.43|796.43|0
1641403960000|2022-01-05 17:32:40|798.66|796.66|798.66|796.66|798.66|796.66|798.66|796.66|0
1641403970000|2022-01-05 17:32:50|798.9|796.9|799.13|797.13|799.13|797.13|798.9|796.9|0
1641403980000|2022-01-05 17:33:00|799.36|797.36|798.9|796.9|799.59|797.59|798.9|796.9|0
1641403990000|2022-01-05 17:33:10|798.43|796.43|798.43|796.43|798.43|796.43|798.2|796.2|0
1641404000000|2022-01-05 17:33:20|798.2|796.2|797.97|795.97|798.43|796.43|797.97|795.97|0
1641404010000|2022-01-05 17:33:30|797.74|795.74|797.74|795.74|797.74|795.74|797.74|795.74|0
1641404020000|2022-01-05 17:33:40|797.5|795.5|797.74|795.74|797.74|795.74|797.5|795.5|0
1641404030000|2022-01-05 17:33:50|797.5|795.5|798.2|796.2|798.2|796.2|797.27|795.27|0
1641404040000|2022-01-05 17:34:00|797.97|795.97|798.2|796.2|798.43|796.43|797.97|795.97|0
1641404050000|2022-01-05 17:34:10|797.97|795.97|798.2|796.2|798.43|796.43|797.97|795.97|0
1641404060000|2022-01-05 17:34:20|797.97|795.97|797.97|795.97|797.97|795.97|797.97|795.97|0
1641404070000|2022-01-05 17:34:30|797.73|795.73|797.85|795.85|797.85|795.85|797.73|795.73|0
1641404080000|2022-01-05 17:34:40|797.73|795.73|797.73|795.73|797.73|795.73|797.73|795.73|0
1641404090000|2022-01-05 17:34:50|797.97|795.97|797.97|795.97|797.97|795.97|797.97|795.97|0
1641404100000|2022-01-05 17:35:00|797.73|795.73|797.5|795.5|797.97|795.97|797.5|795.5|0
1641404110000|2022-01-05 17:35:10|797.04|795.04|797.04|795.04|797.04|795.04|796.81|794.81|0
1641404120000|2022-01-05 17:35:20|796.34|794.34|796.81|794.81|796.81|794.81|796.34|794.34|0
1641404130000|2022-01-05 17:35:30|796.57|794.57|796.81|794.81|796.81|794.81|796.57|794.57|0
1641404140000|2022-01-05 17:35:40|797.5|795.5|797.38|795.38|797.5|795.5|797.38|795.38|0
1641404150000|2022-01-05 17:35:50|797.97|795.97|797.5|795.5|797.97|795.97|797.5|795.5|0
1641404160000|2022-01-05 17:36:00|797.27|795.27|797.27|795.27|797.27|795.27|797.27|795.27|0
1641404170000|2022-01-05 17:36:10|797.38|795.38|797.5|795.5|797.5|795.5|797.27|795.27|0
1641404180000|2022-01-05 17:36:20|797.38|795.38|796.11|794.11|797.38|795.38|796.11|794.11|0
1641404190000|2022-01-05 17:36:30|795.88|793.88|795.88|793.88|795.88|793.88|795.41|793.41|0
1641404200000|2022-01-05 17:36:40|794.95|792.95|794.72|792.72|795.18|793.18|794.72|792.72|0
1641404210000|2022-01-05 17:36:50|794.25|792.25|794.25|792.25|794.48|792.48|794.25|792.25|0
1641404220000|2022-01-05 17:37:00|794.48|792.48|794.02|792.02|794.48|792.48|794.02|792.02|0
1641404230000|2022-01-05 17:37:10|793.79|791.79|793.09|791.09|794.02|792.02|793.09|791.09|0
1641404240000|2022-01-05 17:37:20|793.32|791.32|792.86|790.86|793.32|791.32|792.86|790.86|0
1641404250000|2022-01-05 17:37:30|792.63|790.63|792.17|790.17|792.63|790.63|792.17|790.17|0
1641404260000|2022-01-05 17:37:40|792.63|790.63|793.09|791.09|793.09|791.09|792.63|790.63|0
1641404270000|2022-01-05 17:37:50|792.86|790.86|793.09|791.09|793.09|791.09|792.86|790.86|0
1641404280000|2022-01-05 17:38:00|793.32|791.32|793.09|791.09|793.32|791.32|793.09|791.09|0
1641404290000|2022-01-05 17:38:10|793.32|791.32|793.09|791.09|793.32|791.32|793.09|791.09|0
1641404300000|2022-01-05 17:38:20|792.63|790.63|792.17|790.17|792.63|790.63|792.17|790.17|0
1641404310000|2022-01-05 17:38:30|792.4|790.4|792.86|790.86|792.86|790.86|792.4|790.4|0
1641404320000|2022-01-05 17:38:40|793.09|791.09|792.86|790.86|793.09|791.09|792.86|790.86|0
1641404330000|2022-01-05 17:38:50|792.63|790.63|792.63|790.63|792.86|790.86|792.63|790.63|0
1641404340000|2022-01-05 17:39:00|792.86|790.86|793.09|791.09|793.09|791.09|792.86|790.86|0
1641404350000|2022-01-05 17:39:10|793.56|791.56|793.56|791.56|793.56|791.56|793.32|791.32|0
1641404360000|2022-01-05 17:39:20|793.67|791.67|793.79|791.79|793.79|791.79|793.56|791.56|0
1641404370000|2022-01-05 17:39:30|794.02|792.02|793.56|791.56|794.02|792.02|793.56|791.56|0
1641404380000|2022-01-05 17:39:40|793.32|791.32|793.32|791.32|793.32|791.32|793.32|791.32|0
1641404390000|2022-01-05 17:39:50|793.56|791.56|792.63|790.63|793.79|791.79|792.63|790.63|0
1641404400000|2022-01-05 17:40:00|792.86|790.86|792.63|790.63|792.86|790.86|792.63|790.63|0
1641404410000|2022-01-05 17:40:10|792.4|790.4|792.97|790.97|792.97|790.97|792.4|790.4|0
1641404420000|2022-01-05 17:40:20|793.09|791.09|793.56|791.56|793.56|791.56|793.09|791.09|0
1641404430000|2022-01-05 17:40:30|794.02|792.02|794.25|792.25|794.25|792.25|794.02|792.02|0
1641404440000|2022-01-05 17:40:40|794.02|792.02|793.56|791.56|794.02|792.02|793.56|791.56|0
1641404450000|2022-01-05 17:40:50|793.09|791.09|793.32|791.32|793.56|791.56|793.09|791.09|0
1641404460000|2022-01-05 17:41:00|793.09|791.09|792.86|790.86|793.09|791.09|792.86|790.86|0
1641404470000|2022-01-05 17:41:10|793.09|791.09|793.09|791.09|793.09|791.09|793.09|791.09|0
1641404480000|2022-01-05 17:41:20|793.32|791.32|793.32|791.32|793.32|791.32|793.32|791.32|0
1641404490000|2022-01-05 17:41:30|793.09|791.09|792.63|790.63|793.09|791.09|792.63|790.63|0
1641404500000|2022-01-05 17:41:40|792.86|790.86|793.09|791.09|793.09|791.09|792.86|790.86|0
1641404510000|2022-01-05 17:41:50|792.86|790.86|792.86|790.86|792.86|790.86|792.86|790.86|0
1641404520000|2022-01-05 17:42:00|793.09|791.09|793.09|791.09|793.32|791.32|793.09|791.09|0
1641404530000|2022-01-05 17:42:10|792.86|790.86|792.97|790.97|792.97|790.97|792.86|790.86|0
1641404540000|2022-01-05 17:42:20|792.86|790.86|792.86|790.86|792.86|790.86|792.63|790.63|0
1641404550000|2022-01-05 17:42:30|792.63|790.63|792.63|790.63|792.63|790.63|792.63|790.63|0
1641404560000|2022-01-05 17:42:40|792.4|790.4|792.4|790.4|792.4|790.4|792.4|790.4|0
1641404570000|2022-01-05 17:42:50|792.63|790.63|792.86|790.86|792.86|790.86|792.63|790.63|0
1641404580000|2022-01-05 17:43:00|792.63|790.63|792.63|790.63|792.63|790.63|792.63|790.63|0
1641404590000|2022-01-05 17:43:10|792.4|790.4|792.4|790.4|792.4|790.4|792.4|790.4|0
1641404600000|2022-01-05 17:43:20|792.16|790.16|792.16|790.16|792.4|790.4|792.16|790.16|0
1641404610000|2022-01-05 17:43:30|791.93|789.93|791.47|789.47|791.93|789.93|790.77|788.77|0
1641404620000|2022-01-05 17:43:40|791.7|789.7|792.39|790.39|792.39|790.39|791.7|789.7|0
1641404630000|2022-01-05 17:43:50|791.93|789.93|792.39|790.39|792.63|790.63|791.93|789.93|0
1641404640000|2022-01-05 17:44:00|793.09|791.09|792.86|790.86|793.09|791.09|792.86|790.86|0
1641404650000|2022-01-05 17:44:10|793.09|791.09|792.86|790.86|793.09|791.09|792.86|790.86|0
1641404660000|2022-01-05 17:44:20|792.63|790.63|791.93|789.93|792.63|790.63|791.93|789.93|0
1641404670000|2022-01-05 17:44:30|791.7|789.7|791.24|789.24|791.93|789.93|791.24|789.24|0
1641404680000|2022-01-05 17:44:40|791.7|789.7|792.16|790.16|792.16|790.16|791.7|789.7|0
1641404690000|2022-01-05 17:44:50|791.7|789.7|791.93|789.93|791.93|789.93|791.7|789.7|0
1641404700000|2022-01-05 17:45:00|792.16|790.16|791.24|789.24|792.16|790.16|791.24|789.24|0
1641404710000|2022-01-05 17:45:10|791|789|790.77|788.77|791|789|790.77|788.77|0
1641404720000|2022-01-05 17:45:20|790.31|788.31|790.54|788.54|790.54|788.54|790.31|788.31|0
1641404730000|2022-01-05 17:45:30|791|789|791.23|789.23|791.23|789.23|791|789|0
1641404740000|2022-01-05 17:45:40|791.47|789.47|791.93|789.93|791.93|789.93|791.47|789.47|0
1641404750000|2022-01-05 17:45:50|791.7|789.7|791.93|789.93|791.93|789.93|791.7|789.7|0
1641404760000|2022-01-05 17:46:00|791.7|789.7|791.47|789.47|791.93|789.93|791.47|789.47|0
1641404770000|2022-01-05 17:46:10|791.7|789.7|791.23|789.23|791.7|789.7|791.23|789.23|0
1641404780000|2022-01-05 17:46:20|791.7|789.7|792.16|790.16|792.16|790.16|791.7|789.7|0
1641404790000|2022-01-05 17:46:30|791.93|789.93|792.39|790.39|792.39|790.39|791.93|789.93|0
1641404800000|2022-01-05 17:46:40|792.16|790.16|791.93|789.93|792.16|790.16|791.93|789.93|0
1641404810000|2022-01-05 17:46:50|791.81|789.81|791.7|789.7|791.93|789.93|791.7|789.7|0
1641404820000|2022-01-05 17:47:00|791.93|789.93|791.47|789.47|791.93|789.93|791.47|789.47|0
1641404830000|2022-01-05 17:47:10|791.23|789.23|791.23|789.23|791.23|789.23|791.23|789.23|0
1641404840000|2022-01-05 17:47:20|791|789|791|789|791.23|789.23|791|789|0
1641404850000|2022-01-05 17:47:30|791.23|789.23|791.23|789.23|791.47|789.47|791.23|789.23|0
1641404860000|2022-01-05 17:47:40|791.47|789.47|791|789|791.47|789.47|791|789|0
1641404870000|2022-01-05 17:47:50|790.77|788.77|791|789|791|789|790.77|788.77|0
1641404880000|2022-01-05 17:48:00|791.23|789.23|790.77|788.77|791.23|789.23|790.77|788.77|0
1641404890000|2022-01-05 17:48:10|790.65|788.65|790.77|788.77|790.77|788.77|790.65|788.65|0
1641404900000|2022-01-05 17:48:20|791|789|791|789|791|789|790.77|788.77|0
1641404910000|2022-01-05 17:48:30|790.77|788.77|790.54|788.54|790.77|788.77|790.54|788.54|0
1641404920000|2022-01-05 17:48:40|790.31|788.31|790.54|788.54|790.54|788.54|790.31|788.31|0
1641404940000|2022-01-05 17:49:00|790.31|788.31|789.84|787.84|790.54|788.54|789.84|787.84|0
1641404950000|2022-01-05 17:49:10|789.61|787.61|790.31|788.31|790.31|788.31|789.38|787.38|0
1641404960000|2022-01-05 17:49:20|790.07|788.07|790.31|788.31|790.31|788.31|790.07|788.07|0
1641404970000|2022-01-05 17:49:30|790.07|788.07|790.07|788.07|790.31|788.31|790.07|788.07|0
1641404980000|2022-01-05 17:49:40|790.31|788.31|790.42|788.42|790.54|788.54|790.31|788.31|0
1641404990000|2022-01-05 17:49:50|790.54|788.54|790.54|788.54|790.54|788.54|790.54|788.54|0
1641405000000|2022-01-05 17:50:00|790.77|788.77|790.54|788.54|791|789|790.54|788.54|0
1641405010000|2022-01-05 17:50:10|790.31|788.31|790.54|788.54|790.54|788.54|790.31|788.31|0
1641405020000|2022-01-05 17:50:20|790.07|788.07|790.07|788.07|790.31|788.31|790.07|788.07|0
1641405030000|2022-01-05 17:50:30|789.84|787.84|789.84|787.84|789.84|787.84|789.84|787.84|0
1641405040000|2022-01-05 17:50:40|789.61|787.61|790.07|788.07|790.07|788.07|789.61|787.61|0
1641405050000|2022-01-05 17:50:50|790.19|788.19|790.07|788.07|790.31|788.31|789.84|787.84|0
1641405060000|2022-01-05 17:51:00|789.84|787.84|789.84|787.84|790.07|788.07|789.84|787.84|0
1641405070000|2022-01-05 17:51:10|790.07|788.07|789.61|787.61|790.07|788.07|789.38|787.38|0
1641405080000|2022-01-05 17:51:20|790.07|788.07|789.84|787.84|790.07|788.07|789.84|787.84|0
1641405090000|2022-01-05 17:51:30|789.61|787.61|789.84|787.84|789.84|787.84|789.61|787.61|0
1641405110000|2022-01-05 17:51:50|790.07|788.07|789.84|787.84|790.07|788.07|789.84|787.84|0
1641405120000|2022-01-05 17:52:00|789.61|787.61|789.61|787.61|789.84|787.84|789.61|787.61|0
1641405130000|2022-01-05 17:52:10|789.84|787.84|789.84|787.84|789.84|787.84|789.84|787.84|0
1641405140000|2022-01-05 17:52:20|789.61|787.61|789.15|787.15|789.61|787.61|789.15|787.15|0
1641405150000|2022-01-05 17:52:30|789.38|787.38|789.61|787.61|789.61|787.61|789.38|787.38|0
1641405160000|2022-01-05 17:52:40|789.84|787.84|790.07|788.07|790.07|788.07|789.84|787.84|0
1641405170000|2022-01-05 17:52:50|790.31|788.31|791|789|791|789|790.31|788.31|0
1641405180000|2022-01-05 17:53:00|790.77|788.77|790.77|788.77|791|789|790.77|788.77|0
1641405190000|2022-01-05 17:53:10|790.65|788.65|790.77|788.77|790.77|788.77|790.54|788.54|0
1641405200000|2022-01-05 17:53:20|790.54|788.54|790.77|788.77|791|789|790.54|788.54|0
1641405220000|2022-01-05 17:53:40|791|789|791.23|789.23|791.23|789.23|791|789|0
1641405230000|2022-01-05 17:53:50|791|789|791.46|789.46|791.46|789.46|791|789|0
1641405240000|2022-01-05 17:54:00|791.7|789.7|791.46|789.46|791.7|789.7|791.46|789.46|0
1641405250000|2022-01-05 17:54:10|791.93|789.93|791.46|789.46|791.93|789.93|791.46|789.46|0
1641405260000|2022-01-05 17:54:20|791.7|789.7|791.46|789.46|791.7|789.7|791.46|789.46|0
1641405270000|2022-01-05 17:54:30|791.7|789.7|791.46|789.46|791.7|789.7|791.46|789.46|0
1641405280000|2022-01-05 17:54:40|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1641405290000|2022-01-05 17:54:50|791.93|789.93|791.69|789.69|791.93|789.93|791.69|789.69|0
1641405300000|2022-01-05 17:55:00|791.46|789.46|791.46|789.46|791.46|789.46|791.34|789.34|0
1641405310000|2022-01-05 17:55:10|791.23|789.23|791.23|789.23|791.23|789.23|791|789|0
1641405320000|2022-01-05 17:55:20|791|789|791.46|789.46|791.46|789.46|791|789|0
1641405330000|2022-01-05 17:55:30|791.69|789.69|791.69|789.69|791.69|789.69|791.69|789.69|0
1641405340000|2022-01-05 17:55:40|791.93|789.93|791.69|789.69|791.93|789.93|791.69|789.69|0
1641405350000|2022-01-05 17:55:50|791.46|789.46|790.77|788.77|791.46|789.46|790.77|788.77|0
1641405360000|2022-01-05 17:56:00|791|789|791|789|791.23|789.23|791|789|0
1641405370000|2022-01-05 17:56:10|791.23|789.23|791.23|789.23|791.23|789.23|791.23|789.23|0
1641405380000|2022-01-05 17:56:20|791|789|791.46|789.46|791.46|789.46|791|789|0
1641405390000|2022-01-05 17:56:30|791.23|789.23|791|789|791.23|789.23|791|789|0
1641405400000|2022-01-05 17:56:40|790.77|788.77|790.77|788.77|790.77|788.77|790.77|788.77|0
1641405410000|2022-01-05 17:56:50|790.54|788.54|790.54|788.54|790.54|788.54|790.54|788.54|0
1641405420000|2022-01-05 17:57:00|790.3|788.3|790.54|788.54|790.54|788.54|790.3|788.3|0
1641405430000|2022-01-05 17:57:10|791|789|790.65|788.65|791|789|790.65|788.65|0
1641405440000|2022-01-05 17:57:20|790.77|788.77|791.23|789.23|791.23|789.23|790.53|788.53|0
1641405450000|2022-01-05 17:57:30|791|789|791.23|789.23|791.23|789.23|791|789|0
1641405460000|2022-01-05 17:57:40|791|789|791.11|789.11|791.23|789.23|791|789|0
1641405470000|2022-01-05 17:57:50|791|789|790.53|788.53|791|789|790.53|788.53|0
1641405480000|2022-01-05 17:58:00|790.3|788.3|790.3|788.3|790.3|788.3|790.3|788.3|0
1641405490000|2022-01-05 17:58:10|790.53|788.53|790.53|788.53|790.53|788.53|790.53|788.53|0
1641405500000|2022-01-05 17:58:20|790.3|788.3|790.3|788.3|790.3|788.3|790.3|788.3|0
1641405510000|2022-01-05 17:58:30|790.07|788.07|790.3|788.3|790.3|788.3|790.07|788.07|0
1641405520000|2022-01-05 17:58:40|790.53|788.53|790.07|788.07|790.53|788.53|790.07|788.07|0
1641405530000|2022-01-05 17:58:50|790.3|788.3|790.07|788.07|790.3|788.3|790.07|788.07|0
1641405540000|2022-01-05 17:59:00|789.84|787.84|789.61|787.61|790.3|788.3|789.61|787.61|0
1641405550000|2022-01-05 17:59:10|789.38|787.38|789.38|787.38|789.38|787.38|789.38|787.38|0
1641405570000|2022-01-05 17:59:30|789.61|787.61|789.61|787.61|789.61|787.61|789.38|787.38|0
1641405580000|2022-01-05 17:59:40|789.38|787.38|789.38|787.38|789.61|787.61|789.38|787.38|0
1641405590000|2022-01-05 17:59:50|789.14|787.14|789.38|787.38|789.38|787.38|789.14|787.14|0
1641405600000|2022-01-05 18:00:00|789.61|787.61|788.91|786.91|789.61|787.61|788.91|786.91|0
1641405610000|2022-01-05 18:00:10|789.14|787.14|788.68|786.68|789.14|787.14|788.68|786.68|0
1641405620000|2022-01-05 18:00:20|788.45|786.45|788.45|786.45|788.45|786.45|788.45|786.45|0
1641405630000|2022-01-05 18:00:30|788.68|786.68|789.14|787.14|789.14|787.14|788.68|786.68|0
1641405640000|2022-01-05 18:00:40|788.91|786.91|788.68|786.68|788.91|786.91|788.68|786.68|0
1641405650000|2022-01-05 18:00:50|788.45|786.45|788.22|786.22|788.45|786.45|787.99|785.99|0
1641405660000|2022-01-05 18:01:00|788.45|786.45|789.14|787.14|789.14|787.14|788.45|786.45|0
1641405670000|2022-01-05 18:01:10|789.61|787.61|789.61|787.61|789.84|787.84|789.61|787.61|0
1641405680000|2022-01-05 18:01:20|789.84|787.84|789.72|787.72|789.84|787.84|789.72|787.72|0
1641405690000|2022-01-05 18:01:30|789.61|787.61|789.84|787.84|789.84|787.84|789.61|787.61|0
1641405700000|2022-01-05 18:01:40|790.07|788.07|790.3|788.3|790.3|788.3|790.07|788.07|0
1641405710000|2022-01-05 18:01:50|790.07|788.07|790.07|788.07|790.07|788.07|789.84|787.84|0
1641405720000|2022-01-05 18:02:00|789.84|787.84|789.84|787.84|789.84|787.84|789.84|787.84|0
1641405730000|2022-01-05 18:02:10|790.07|788.07|789.61|787.61|790.07|788.07|789.61|787.61|0
1641405740000|2022-01-05 18:02:20|789.37|787.37|789.37|787.37|789.37|787.37|789.37|787.37|0
1641405770000|2022-01-05 18:02:50|789.14|787.14|788.45|786.45|789.14|787.14|788.45|786.45|0
1641405780000|2022-01-05 18:03:00|788.68|786.68|788.45|786.45|788.68|786.68|788.22|786.22|0
1641405790000|2022-01-05 18:03:10|788.22|786.22|788.22|786.22|788.22|786.22|788.22|786.22|0
1641405800000|2022-01-05 18:03:20|787.98|785.98|788.22|786.22|788.22|786.22|787.98|785.98|0
1641405810000|2022-01-05 18:03:30|787.98|785.98|788.22|786.22|788.22|786.22|787.98|785.98|0
1641405820000|2022-01-05 18:03:40|787.98|785.98|788.45|786.45|788.45|786.45|787.98|785.98|0
1641405830000|2022-01-05 18:03:50|788.68|786.68|788.45|786.45|788.68|786.68|788.45|786.45|0
1641405840000|2022-01-05 18:04:00|788.68|786.68|789.61|787.61|789.61|787.61|788.68|786.68|0
1641405850000|2022-01-05 18:04:10|789.37|787.37|790.07|788.07|790.07|788.07|789.37|787.37|0
1641405860000|2022-01-05 18:04:20|789.84|787.84|789.14|787.14|789.84|787.84|789.14|787.14|0
1641405870000|2022-01-05 18:04:30|789.72|787.72|789.37|787.37|789.72|787.72|789.37|787.37|0
1641405880000|2022-01-05 18:04:40|789.61|787.61|789.61|787.61|789.61|787.61|789.61|787.61|0
1641405890000|2022-01-05 18:04:50|789.72|787.72|789.84|787.84|789.84|787.84|789.61|787.61|0
1641405900000|2022-01-05 18:05:00|789.41|787.41|789.64|787.64|789.64|787.64|789.41|787.41|0
1641405910000|2022-01-05 18:05:10|790.82|788.82|790.82|788.82|790.82|788.82|790.59|788.59|0
1641405920000|2022-01-05 18:05:20|791.05|789.05|790.23|788.23|791.05|789.05|790.23|788.23|0
1641405930000|2022-01-05 18:05:30|790|788|789.3|787.3|790|788|789.3|787.3|0
1641405940000|2022-01-05 18:05:40|789.07|787.07|789.3|787.3|789.3|787.3|789.07|787.07|0
1641405950000|2022-01-05 18:05:50|789.53|787.53|789.3|787.3|789.53|787.53|789.3|787.3|0
1641405960000|2022-01-05 18:06:00|789.07|787.07|788.61|786.61|789.07|787.07|788.61|786.61|0
1641405980000|2022-01-05 18:06:20|788.37|786.37|788.14|786.14|788.37|786.37|788.14|786.14|0
1641405990000|2022-01-05 18:06:30|788.37|786.37|788.61|786.61|788.61|786.61|788.37|786.37|0
1641406000000|2022-01-05 18:06:40|788.49|786.49|788.61|786.61|788.61|786.61|788.37|786.37|0
1641406010000|2022-01-05 18:06:50|788.84|786.84|788.84|786.84|788.84|786.84|788.84|786.84|0
1641406030000|2022-01-05 18:07:10|788.61|786.61|788.14|786.14|788.61|786.61|788.14|786.14|0
1641406040000|2022-01-05 18:07:20|788.37|786.37|788.14|786.14|788.37|786.37|788.14|786.14|0
1641406050000|2022-01-05 18:07:30|788.37|786.37|787.91|785.91|788.37|786.37|787.91|785.91|0
1641406060000|2022-01-05 18:07:40|788.14|786.14|788.37|786.37|788.37|786.37|788.14|786.14|0
1641406070000|2022-01-05 18:07:50|788.14|786.14|788.14|786.14|788.14|786.14|788.14|786.14|0
1641406080000|2022-01-05 18:08:00|787.91|785.91|787.45|785.45|787.91|785.91|787.45|785.45|0
1641406090000|2022-01-05 18:08:10|787.22|785.22|787.45|785.45|787.45|785.45|787.22|785.22|0
1641406100000|2022-01-05 18:08:20|787.22|785.22|787.45|785.45|787.45|785.45|787.22|785.22|0
1641406110000|2022-01-05 18:08:30|787.91|785.91|788.14|786.14|788.14|786.14|787.91|785.91|0
1641406120000|2022-01-05 18:08:40|787.91|785.91|787.91|785.91|787.91|785.91|787.91|785.91|0
1641406130000|2022-01-05 18:08:50|787.45|785.45|787.45|785.45|787.45|785.45|787.45|785.45|0
1641406140000|2022-01-05 18:09:00|787.68|785.68|787.45|785.45|787.68|785.68|787.45|785.45|0
1641406150000|2022-01-05 18:09:10|787.22|785.22|787.45|785.45|787.45|785.45|787.22|785.22|0
1641406160000|2022-01-05 18:09:20|786.98|784.98|786.06|784.06|786.98|784.98|786.06|784.06|0
1641406170000|2022-01-05 18:09:30|786.29|784.29|786.06|784.06|786.29|784.29|786.06|784.06|0
1641406180000|2022-01-05 18:09:40|785.37|783.37|785.6|783.6|785.6|783.6|785.13|783.13|0
1641406190000|2022-01-05 18:09:50|785.83|783.83|786.06|784.06|786.06|784.06|785.6|783.6|0
1641406200000|2022-01-05 18:10:00|785.83|783.83|786.06|784.06|786.06|784.06|785.83|783.83|0
1641406210000|2022-01-05 18:10:10|786.29|784.29|786.75|784.75|786.75|784.75|786.29|784.29|0
1641406220000|2022-01-05 18:10:20|786.52|784.52|786.06|784.06|786.52|784.52|786.06|784.06|0
1641406230000|2022-01-05 18:10:30|785.83|783.83|785.24|783.24|785.83|783.83|785.24|783.24|0
1641406240000|2022-01-05 18:10:40|785.13|783.13|785.13|783.13|785.13|783.13|785.13|783.13|0
1641406260000|2022-01-05 18:11:00|784.67|782.67|784.67|782.67|784.67|782.67|784.21|782.21|0
1641406270000|2022-01-05 18:11:10|785.13|783.13|784.67|782.67|785.13|783.13|784.67|782.67|0
1641406280000|2022-01-05 18:11:20|784.44|782.44|784.44|782.44|784.44|782.44|784.44|782.44|0
1641406290000|2022-01-05 18:11:30|784.21|782.21|784.44|782.44|784.44|782.44|783.98|781.98|0
1641406300000|2022-01-05 18:11:40|784.21|782.21|783.75|781.75|784.21|782.21|783.75|781.75|0
1641406310000|2022-01-05 18:11:50|783.98|781.98|784.21|782.21|784.21|782.21|783.98|781.98|0
1641406320000|2022-01-05 18:12:00|784.44|782.44|784.67|782.67|784.67|782.67|784.44|782.44|0
1641406330000|2022-01-05 18:12:10|784.44|782.44|784.21|782.21|784.67|782.67|784.21|782.21|0
1641406340000|2022-01-05 18:12:20|784.67|782.67|783.98|781.98|784.67|782.67|783.98|781.98|0
1641406350000|2022-01-05 18:12:30|784.21|782.21|784.21|782.21|784.21|782.21|784.21|782.21|0
1641406360000|2022-01-05 18:12:40|783.98|781.98|783.98|781.98|783.98|781.98|783.98|781.98|0
1641406370000|2022-01-05 18:12:50|784.21|782.21|784.9|782.9|784.9|782.9|784.21|782.21|0
1641406380000|2022-01-05 18:13:00|785.13|783.13|785.13|783.13|785.36|783.36|785.13|783.13|0
1641406390000|2022-01-05 18:13:10|784.44|782.44|784.21|782.21|784.67|782.67|784.21|782.21|0
1641406400000|2022-01-05 18:13:20|784.44|782.44|784.44|782.44|784.44|782.44|784.44|782.44|0
1641406410000|2022-01-05 18:13:30|784.67|782.67|784.67|782.67|784.67|782.67|784.21|782.21|0
1641406420000|2022-01-05 18:13:40|784.44|782.44|784.44|782.44|784.67|782.67|784.44|782.44|0
1641406430000|2022-01-05 18:13:50|784.67|782.67|784.9|782.9|784.9|782.9|784.67|782.67|0
1641406440000|2022-01-05 18:14:00|784.67|782.67|784.67|782.67|784.67|782.67|784.44|782.44|0
1641406450000|2022-01-05 18:14:10|784.9|782.9|784.9|782.9|784.9|782.9|784.9|782.9|0
1641406460000|2022-01-05 18:14:20|785.13|783.13|785.13|783.13|785.13|783.13|784.9|782.9|0
1641406470000|2022-01-05 18:14:30|785.36|783.36|786.06|784.06|786.06|784.06|785.36|783.36|0
1641406480000|2022-01-05 18:14:40|786.29|784.29|786.29|784.29|786.29|784.29|786.06|784.06|0
1641406490000|2022-01-05 18:14:50|786.06|784.06|786.06|784.06|786.06|784.06|786.06|784.06|0
1641406500000|2022-01-05 18:15:00|786.29|784.29|786.52|784.52|786.52|784.52|786.29|784.29|0
1641406510000|2022-01-05 18:15:10|786.75|784.75|787.21|785.21|787.45|785.45|786.75|784.75|0
1641406520000|2022-01-05 18:15:20|787.45|785.45|787.45|785.45|787.68|785.68|787.45|785.45|0
1641406530000|2022-01-05 18:15:30|787.91|785.91|787.45|785.45|787.91|785.91|787.45|785.45|0
1641406540000|2022-01-05 18:15:40|787.91|785.91|788.14|786.14|788.14|786.14|787.91|785.91|0
1641406550000|2022-01-05 18:15:50|787.91|785.91|787.91|785.91|788.14|786.14|787.91|785.91|0
1641406560000|2022-01-05 18:16:00|787.68|785.68|787.68|785.68|787.68|785.68|787.44|785.44|0
1641406570000|2022-01-05 18:16:10|787.44|785.44|787.68|785.68|787.68|785.68|787.44|785.44|0
1641406580000|2022-01-05 18:16:20|787.91|785.91|787.91|785.91|787.91|785.91|787.91|785.91|0
1641406590000|2022-01-05 18:16:30|788.14|786.14|787.91|785.91|788.37|786.37|787.91|785.91|0
1641406600000|2022-01-05 18:16:40|787.68|785.68|787.44|785.44|787.68|785.68|787.44|785.44|0
1641406610000|2022-01-05 18:16:50|787.21|785.21|787.44|785.44|787.44|785.44|787.21|785.21|0
1641406620000|2022-01-05 18:17:00|787.21|785.21|787.68|785.68|787.68|785.68|787.21|785.21|0
1641406630000|2022-01-05 18:17:10|787.91|785.91|787.44|785.44|787.91|785.91|787.44|785.44|0
1641406640000|2022-01-05 18:17:20|787.21|785.21|787.21|785.21|787.21|785.21|786.98|784.98|0
1641406650000|2022-01-05 18:17:30|786.75|784.75|786.52|784.52|786.75|784.75|786.29|784.29|0
1641406660000|2022-01-05 18:17:40|786.75|784.75|787.44|785.44|787.44|785.44|786.75|784.75|0
1641406670000|2022-01-05 18:17:50|787.21|785.21|787.21|785.21|787.21|785.21|787.21|785.21|0
1641406680000|2022-01-05 18:18:00|787.44|785.44|786.75|784.75|787.44|785.44|786.75|784.75|0
1641406690000|2022-01-05 18:18:10|786.98|784.98|786.98|784.98|786.98|784.98|786.75|784.75|0
1641406700000|2022-01-05 18:18:20|787.21|785.21|787.68|785.68|787.68|785.68|787.21|785.21|0
1641406710000|2022-01-05 18:18:30|787.21|785.21|787.44|785.44|787.44|785.44|787.21|785.21|0
1641406720000|2022-01-05 18:18:40|787.21|785.21|786.98|784.98|787.21|785.21|786.98|784.98|0
1641406730000|2022-01-05 18:18:50|786.75|784.75|786.75|784.75|786.75|784.75|786.75|784.75|0
1641406750000|2022-01-05 18:19:10|786.52|784.52|786.52|784.52|786.52|784.52|786.52|784.52|0
1641406760000|2022-01-05 18:19:20|786.75|784.75|786.75|784.75|786.75|784.75|786.75|784.75|0
1641406770000|2022-01-05 18:19:30|786.98|784.98|786.98|784.98|786.98|784.98|786.98|784.98|0
1641406780000|2022-01-05 18:19:40|786.52|784.52|786.75|784.75|786.75|784.75|786.29|784.29|0
1641406790000|2022-01-05 18:19:50|786.98|784.98|786.98|784.98|787.21|785.21|786.98|784.98|0
1641406800000|2022-01-05 18:20:00|787.21|785.21|787.44|785.44|787.44|785.44|787.21|785.21|0
1641406820000|2022-01-05 18:20:20|787.21|785.21|787.21|785.21|787.44|785.44|787.21|785.21|0
1641406830000|2022-01-05 18:20:30|787.44|785.44|787.21|785.21|787.44|785.44|787.21|785.21|0
1641406840000|2022-01-05 18:20:40|787.44|785.44|787.67|785.67|787.67|785.67|787.44|785.44|0
1641406850000|2022-01-05 18:20:50|787.44|785.44|788.6|786.6|788.6|786.6|787.44|785.44|0
1641406860000|2022-01-05 18:21:00|788.83|786.83|788.6|786.6|788.83|786.83|788.6|786.6|0
1641406870000|2022-01-05 18:21:10|788.83|786.83|788.83|786.83|788.83|786.83|788.83|786.83|0
1641406880000|2022-01-05 18:21:20|788.6|786.6|789.06|787.06|789.29|787.29|788.6|786.6|0
1641406890000|2022-01-05 18:21:30|789.29|787.29|789.53|787.53|789.53|787.53|789.06|787.06|0
1641406900000|2022-01-05 18:21:40|789.29|787.29|789.76|787.76|789.76|787.76|789.29|787.29|0
1641406910000|2022-01-05 18:21:50|789.99|787.99|790.22|788.22|790.22|788.22|789.99|787.99|0
1641406920000|2022-01-05 18:22:00|789.76|787.76|789.53|787.53|789.76|787.76|789.53|787.53|0
1641406930000|2022-01-05 18:22:10|789.76|787.76|789.53|787.53|789.76|787.76|789.53|787.53|0
1641406940000|2022-01-05 18:22:20|789.76|787.76|789.76|787.76|789.76|787.76|789.76|787.76|0
1641406950000|2022-01-05 18:22:30|789.99|787.99|789.53|787.53|789.99|787.99|789.53|787.53|0
1641406960000|2022-01-05 18:22:40|789.64|787.64|789.53|787.53|789.76|787.76|789.53|787.53|0
1641406970000|2022-01-05 18:22:50|789.29|787.29|789.53|787.53|789.53|787.53|789.29|787.29|0
1641406980000|2022-01-05 18:23:00|789.29|787.29|789.53|787.53|789.53|787.53|789.29|787.29|0
1641406990000|2022-01-05 18:23:10|789.76|787.76|789.06|787.06|789.76|787.76|789.06|787.06|0
1641407000000|2022-01-05 18:23:20|788.83|786.83|788.6|786.6|788.83|786.83|788.6|786.6|0
1641407010000|2022-01-05 18:23:30|788.83|786.83|788.6|786.6|788.83|786.83|788.6|786.6|0
1641407020000|2022-01-05 18:23:40|788.83|786.83|789.29|787.29|789.29|787.29|788.83|786.83|0
1641407030000|2022-01-05 18:23:50|789.53|787.53|789.06|787.06|789.53|787.53|789.06|787.06|0
1641407040000|2022-01-05 18:24:00|788.83|786.83|788.83|786.83|788.83|786.83|788.83|786.83|0
1641407050000|2022-01-05 18:24:10|788.6|786.6|789.06|787.06|789.06|787.06|788.6|786.6|0
1641407060000|2022-01-05 18:24:20|788.83|786.83|789.06|787.06|789.06|787.06|788.83|786.83|0
1641407070000|2022-01-05 18:24:30|789.29|787.29|789.29|787.29|789.29|787.29|789.29|787.29|0
1641407080000|2022-01-05 18:24:40|789.06|787.06|789.29|787.29|789.29|787.29|789.06|787.06|0
1641407090000|2022-01-05 18:24:50|789.06|787.06|789.06|787.06|789.29|787.29|789.06|787.06|0
1641407100000|2022-01-05 18:25:00|789.52|787.52|789.52|787.52|789.76|787.76|789.52|787.52|0
1641407110000|2022-01-05 18:25:10|789.76|787.76|789.52|787.52|789.76|787.76|789.52|787.52|0
1641407120000|2022-01-05 18:25:20|789.29|787.29|789.06|787.06|789.29|787.29|789.06|787.06|0
1641407130000|2022-01-05 18:25:30|788.6|786.6|788.83|786.83|788.83|786.83|788.6|786.6|0
1641407140000|2022-01-05 18:25:40|789.06|787.06|788.6|786.6|789.06|787.06|788.6|786.6|0
1641407150000|2022-01-05 18:25:50|788.83|786.83|788.6|786.6|788.83|786.83|788.6|786.6|0
1641407160000|2022-01-05 18:26:00|789.29|787.29|789.52|787.52|789.76|787.76|789.29|787.29|0
1641407170000|2022-01-05 18:26:10|789.29|787.29|789.29|787.29|789.52|787.52|789.29|787.29|0
1641407180000|2022-01-05 18:26:20|789.06|787.06|789.06|787.06|789.06|787.06|788.83|786.83|0
1641407190000|2022-01-05 18:26:30|788.83|786.83|788.83|786.83|788.83|786.83|788.83|786.83|0
1641407200000|2022-01-05 18:26:40|789.06|787.06|788.83|786.83|789.06|787.06|788.83|786.83|0
1641407210000|2022-01-05 18:26:50|788.6|786.6|788.37|786.37|788.6|786.6|788.37|786.37|0
1641407220000|2022-01-05 18:27:00|788.6|786.6|788.83|786.83|788.83|786.83|788.6|786.6|0
1641407230000|2022-01-05 18:27:10|789.06|787.06|788.83|786.83|789.06|787.06|788.83|786.83|0
1641407240000|2022-01-05 18:27:20|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1641407250000|2022-01-05 18:27:30|789.76|787.76|789.29|787.29|789.76|787.76|789.29|787.29|0
1641407260000|2022-01-05 18:27:40|789.52|787.52|789.29|787.29|789.76|787.76|789.29|787.29|0
1641407270000|2022-01-05 18:27:50|789.52|787.52|789.06|787.06|789.52|787.52|789.06|787.06|0
1641407280000|2022-01-05 18:28:00|788.83|786.83|788.83|786.83|789.06|787.06|788.83|786.83|0
1641407290000|2022-01-05 18:28:10|789.06|787.06|788.83|786.83|789.06|787.06|788.83|786.83|0
1641407300000|2022-01-05 18:28:20|789.06|787.06|789.29|787.29|789.29|787.29|789.06|787.06|0
1641407310000|2022-01-05 18:28:30|789.52|787.52|788.83|786.83|789.52|787.52|788.83|786.83|0
1641407330000|2022-01-05 18:28:50|789.06|787.06|789.06|787.06|789.06|787.06|788.94|786.94|0
1641407340000|2022-01-05 18:29:00|788.83|786.83|788.83|786.83|789.06|787.06|788.83|786.83|0
1641407350000|2022-01-05 18:29:10|788.6|786.6|788.6|786.6|788.6|786.6|788.6|786.6|0
1641407360000|2022-01-05 18:29:20|788.83|786.83|789.06|787.06|789.06|787.06|788.83|786.83|0
1641407370000|2022-01-05 18:29:30|789.29|787.29|788.83|786.83|789.29|787.29|788.83|786.83|0
1641407380000|2022-01-05 18:29:40|788.6|786.6|788.6|786.6|788.6|786.6|788.6|786.6|0
1641407390000|2022-01-05 18:29:50|788.83|786.83|788.83|786.83|788.83|786.83|788.6|786.6|0
1641407400000|2022-01-05 18:30:00|788.6|786.6|788.6|786.6|788.6|786.6|788.6|786.6|0
1641407410000|2022-01-05 18:30:10|789.06|787.06|789.29|787.29|789.29|787.29|788.83|786.83|0
1641407420000|2022-01-05 18:30:20|789.52|787.52|790.22|788.22|790.22|788.22|789.52|787.52|0
1641407430000|2022-01-05 18:30:30|789.99|787.99|790.68|788.68|790.68|788.68|789.99|787.99|0
1641407440000|2022-01-05 18:30:40|790.45|788.45|790.22|788.22|790.45|788.45|789.99|787.99|0
1641407460000|2022-01-05 18:31:00|790.45|788.45|790.45|788.45|790.45|788.45|790.22|788.22|0
1641407470000|2022-01-05 18:31:10|790.68|788.68|791.14|789.14|791.14|789.14|790.68|788.68|0
1641407480000|2022-01-05 18:31:20|790.68|788.68|791.14|789.14|791.14|789.14|790.68|788.68|0
1641407490000|2022-01-05 18:31:30|790.91|788.91|790.91|788.91|790.91|788.91|790.91|788.91|0
1641407500000|2022-01-05 18:31:40|790.45|788.45|790.45|788.45|790.45|788.45|790.45|788.45|0
1641407510000|2022-01-05 18:31:50|790.22|788.22|790.45|788.45|790.45|788.45|790.22|788.22|0
1641407520000|2022-01-05 18:32:00|790.22|788.22|789.99|787.99|790.22|788.22|789.99|787.99|0
1641407530000|2022-01-05 18:32:10|789.75|787.75|789.99|787.99|789.99|787.99|789.75|787.75|0
1641407540000|2022-01-05 18:32:20|789.29|787.29|789.29|787.29|789.29|787.29|789.29|787.29|0
1641407550000|2022-01-05 18:32:30|789.52|787.52|789.29|787.29|789.52|787.52|789.29|787.29|0
1641407560000|2022-01-05 18:32:40|789.52|787.52|789.75|787.75|789.75|787.75|789.52|787.52|0
1641407570000|2022-01-05 18:32:50|789.98|787.98|789.75|787.75|789.98|787.98|789.75|787.75|0
1641407580000|2022-01-05 18:33:00|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1641407590000|2022-01-05 18:33:10|789.29|787.29|789.52|787.52|789.52|787.52|789.29|787.29|0
1641407600000|2022-01-05 18:33:20|789.29|787.29|789.52|787.52|789.52|787.52|789.29|787.29|0
1641407610000|2022-01-05 18:33:30|789.75|787.75|789.06|787.06|789.75|787.75|789.06|787.06|0
1641407620000|2022-01-05 18:33:40|789.29|787.29|789.29|787.29|789.29|787.29|789.06|787.06|0
1641407630000|2022-01-05 18:33:50|789.06|787.06|789.29|787.29|789.29|787.29|789.06|787.06|0
1641407640000|2022-01-05 18:34:00|789.52|787.52|789.52|787.52|789.75|787.75|789.52|787.52|0
1641407650000|2022-01-05 18:34:10|789.29|787.29|789.06|787.06|789.29|787.29|789.06|787.06|0
1641407660000|2022-01-05 18:34:20|789.29|787.29|788.83|786.83|789.29|787.29|788.83|786.83|0
1641407670000|2022-01-05 18:34:30|789.29|787.29|789.06|787.06|789.29|787.29|789.06|787.06|0
1641407680000|2022-01-05 18:34:40|789.29|787.29|789.29|787.29|789.29|787.29|789.29|787.29|0
1641407690000|2022-01-05 18:34:50|789.06|787.06|789.17|787.17|789.17|787.17|789.06|787.06|0
1641407700000|2022-01-05 18:35:00|789.06|787.06|789.29|787.29|789.29|787.29|789.06|787.06|0
1641407710000|2022-01-05 18:35:10|789.75|787.75|789.75|787.75|790.22|788.22|789.75|787.75|0
1641407720000|2022-01-05 18:35:20|789.29|787.29|789.17|787.17|789.29|787.29|789.06|787.06|0
1641407730000|2022-01-05 18:35:30|789.29|787.29|789.98|787.98|789.98|787.98|789.29|787.29|0
1641407740000|2022-01-05 18:35:40|789.75|787.75|789.75|787.75|789.75|787.75|789.52|787.52|0
1641407750000|2022-01-05 18:35:50|789.98|787.98|789.98|787.98|789.98|787.98|789.98|787.98|0
1641407760000|2022-01-05 18:36:00|789.86|787.86|789.98|787.98|789.98|787.98|789.86|787.86|0
1641407770000|2022-01-05 18:36:10|789.75|787.75|789.75|787.75|789.98|787.98|789.75|787.75|0
1641407780000|2022-01-05 18:36:20|789.98|787.98|789.52|787.52|789.98|787.98|789.52|787.52|0
1641407790000|2022-01-05 18:36:30|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1641407800000|2022-01-05 18:36:40|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1641407810000|2022-01-05 18:36:50|789.29|787.29|789.29|787.29|789.29|787.29|789.29|787.29|0
1641407820000|2022-01-05 18:37:00|789.06|787.06|789.52|787.52|789.52|787.52|789.06|787.06|0
1641407830000|2022-01-05 18:37:10|789.29|787.29|789.06|787.06|789.29|787.29|788.83|786.83|0
1641407850000|2022-01-05 18:37:30|788.83|786.83|788.83|786.83|788.83|786.83|788.83|786.83|0
1641407860000|2022-01-05 18:37:40|789.06|787.06|789.06|787.06|789.06|787.06|789.06|787.06|0
1641407870000|2022-01-05 18:37:50|788.83|786.83|788.82|786.82|788.83|786.83|788.82|786.82|0
1641407880000|2022-01-05 18:38:00|788.59|786.59|788.36|786.36|788.82|786.82|788.36|786.36|0
1641407890000|2022-01-05 18:38:10|788.13|786.13|787.9|785.9|788.13|786.13|787.9|785.9|0
1641407900000|2022-01-05 18:38:20|787.67|785.67|787.44|785.44|787.67|785.67|787.44|785.44|0
1641407910000|2022-01-05 18:38:30|787.2|785.2|787.67|785.67|787.67|785.67|787.2|785.2|0
1641407920000|2022-01-05 18:38:40|787.9|785.9|788.13|786.13|788.36|786.36|787.9|785.9|0
1641407930000|2022-01-05 18:38:50|787.9|785.9|787.9|785.9|787.9|785.9|787.9|785.9|0
1641407940000|2022-01-05 18:39:00|788.13|786.13|788.36|786.36|788.36|786.36|788.13|786.13|0
1641407950000|2022-01-05 18:39:10|788.59|786.59|788.59|786.59|788.59|786.59|788.36|786.36|0
1641407960000|2022-01-05 18:39:20|788.82|786.82|789.29|787.29|789.29|787.29|788.59|786.59|0
1641407970000|2022-01-05 18:39:30|789.52|787.52|789.75|787.75|789.75|787.75|789.52|787.52|0
1641407980000|2022-01-05 18:39:40|789.52|787.52|789.75|787.75|789.75|787.75|789.52|787.52|0
1641407990000|2022-01-05 18:39:50|789.52|787.52|789.29|787.29|789.52|787.52|789.29|787.29|0
1641408000000|2022-01-05 18:40:00|789.06|787.06|789.52|787.52|789.52|787.52|789.06|787.06|0
1641408010000|2022-01-05 18:40:10|789.75|787.75|790.21|788.21|790.21|788.21|789.75|787.75|0
1641408020000|2022-01-05 18:40:20|790.45|788.45|790.45|788.45|790.68|788.68|790.45|788.45|0
1641408030000|2022-01-05 18:40:30|790.21|788.21|790.68|788.68|790.68|788.68|790.21|788.21|0
1641408050000|2022-01-05 18:40:50|790.91|788.91|790.68|788.68|790.91|788.91|790.68|788.68|0
1641408060000|2022-01-05 18:41:00|790.44|788.44|789.75|787.75|790.44|788.44|789.75|787.75|0
1641408070000|2022-01-05 18:41:10|789.98|787.98|789.98|787.98|789.98|787.98|789.86|787.86|0
1641408080000|2022-01-05 18:41:20|789.75|787.75|790.68|788.68|790.68|788.68|789.75|787.75|0
1641408090000|2022-01-05 18:41:30|790.44|788.44|789.98|787.98|790.44|788.44|789.98|787.98|0
1641408100000|2022-01-05 18:41:40|789.75|787.75|789.75|787.75|789.98|787.98|789.75|787.75|0
1641408110000|2022-01-05 18:41:50|789.52|787.52|789.29|787.29|789.52|787.52|789.29|787.29|0
1641408120000|2022-01-05 18:42:00|789.52|787.52|789.29|787.29|789.52|787.52|789.29|787.29|0
1641408130000|2022-01-05 18:42:10|789.05|787.05|788.82|786.82|789.05|787.05|788.82|786.82|0
1641408140000|2022-01-05 18:42:20|789.05|787.05|789.05|787.05|789.05|787.05|789.05|787.05|0
1641408150000|2022-01-05 18:42:30|789.29|787.29|789.05|787.05|789.29|787.29|789.05|787.05|0
1641408160000|2022-01-05 18:42:40|789.29|787.29|789.29|787.29|789.29|787.29|789.29|787.29|0
1641408170000|2022-01-05 18:42:50|789.05|787.05|789.29|787.29|789.29|787.29|789.05|787.05|0
1641408180000|2022-01-05 18:43:00|789.52|787.52|789.52|787.52|789.52|787.52|789.29|787.29|0
1641408190000|2022-01-05 18:43:10|788.82|786.82|789.05|787.05|789.05|787.05|788.82|786.82|0
1641408200000|2022-01-05 18:43:20|789.75|787.75|789.75|787.75|789.98|787.98|789.75|787.75|0
1641408210000|2022-01-05 18:43:30|789.63|787.63|789.52|787.52|789.75|787.75|789.52|787.52|0
1641408220000|2022-01-05 18:43:40|789.75|787.75|789.75|787.75|789.75|787.75|789.75|787.75|0
1641408230000|2022-01-05 18:43:50|789.98|787.98|789.29|787.29|789.98|787.98|789.29|787.29|0
1641408240000|2022-01-05 18:44:00|789.52|787.52|789.75|787.75|789.98|787.98|789.52|787.52|0
1641408250000|2022-01-05 18:44:10|789.52|787.52|789.29|787.29|789.52|787.52|789.05|787.05|0
1641408260000|2022-01-05 18:44:20|789.05|787.05|789.29|787.29|789.29|787.29|789.05|787.05|0
1641408270000|2022-01-05 18:44:30|789.52|787.52|789.29|787.29|789.52|787.52|789.29|787.29|0
1641408280000|2022-01-05 18:44:40|789.05|787.05|788.82|786.82|789.05|787.05|788.82|786.82|0
1641408290000|2022-01-05 18:44:50|788.59|786.59|789.29|787.29|789.29|787.29|788.59|786.59|0
1641408300000|2022-01-05 18:45:00|789.05|787.05|788.82|786.82|789.05|787.05|788.82|786.82|0
1641408310000|2022-01-05 18:45:10|789.05|787.05|789.29|787.29|789.52|787.52|789.05|787.05|0
1641408320000|2022-01-05 18:45:20|789.52|787.52|789.52|787.52|789.52|787.52|789.29|787.29|0
1641408330000|2022-01-05 18:45:30|789.75|787.75|789.75|787.75|790.21|788.21|789.75|787.75|0
1641408340000|2022-01-05 18:45:40|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1641408350000|2022-01-05 18:45:50|789.98|787.98|789.75|787.75|789.98|787.98|789.75|787.75|0
1641408360000|2022-01-05 18:46:00|789.98|787.98|789.75|787.75|789.98|787.98|789.75|787.75|0
1641408370000|2022-01-05 18:46:10|789.52|787.52|789.75|787.75|789.75|787.75|789.52|787.52|0
1641408380000|2022-01-05 18:46:20|789.52|787.52|789.52|787.52|789.52|787.52|789.52|787.52|0
1641408390000|2022-01-05 18:46:30|789.75|787.75|789.28|787.28|789.75|787.75|789.28|787.28|0
1641408400000|2022-01-05 18:46:40|789.52|787.52|789.4|787.4|789.52|787.52|789.4|787.4|0
1641408410000|2022-01-05 18:46:50|789.28|787.28|789.28|787.28|789.52|787.52|789.28|787.28|0
1641408420000|2022-01-05 18:47:00|789.05|787.05|788.82|786.82|789.05|787.05|788.82|786.82|0
1641408430000|2022-01-05 18:47:10|788.59|786.59|789.05|787.05|789.05|787.05|788.59|786.59|0
1641408440000|2022-01-05 18:47:20|788.82|786.82|788.82|786.82|788.82|786.82|788.82|786.82|0
1641408450000|2022-01-05 18:47:30|789.05|787.05|788.82|786.82|789.05|787.05|788.82|786.82|0
1641408480000|2022-01-05 18:48:00|788.59|786.59|788.13|786.13|788.59|786.59|788.13|786.13|0
1641408490000|2022-01-05 18:48:10|787.89|785.89|787.77|785.77|787.89|785.89|787.77|785.77|0
1641408500000|2022-01-05 18:48:20|787.89|785.89|788.13|786.13|788.13|786.13|787.89|785.89|0
1641408510000|2022-01-05 18:48:30|787.89|785.89|788.13|786.13|788.13|786.13|787.89|785.89|0
1641408520000|2022-01-05 18:48:40|787.89|785.89|787.89|785.89|787.89|785.89|787.89|785.89|0
1641408530000|2022-01-05 18:48:50|787.66|785.66|787.66|785.66|787.66|785.66|787.66|785.66|0
1641408540000|2022-01-05 18:49:00|787.2|785.2|786.97|784.97|787.2|785.2|786.97|784.97|0
1641408550000|2022-01-05 18:49:10|786.74|784.74|786.74|784.74|786.74|784.74|786.74|784.74|0
1641408560000|2022-01-05 18:49:20|786.51|784.51|786.97|784.97|786.97|784.97|786.51|784.51|0
1641408570000|2022-01-05 18:49:30|786.74|784.74|786.74|784.74|786.74|784.74|786.74|784.74|0
1641408580000|2022-01-05 18:49:40|786.51|784.51|786.51|784.51|786.51|784.51|786.51|784.51|0
1641408590000|2022-01-05 18:49:50|786.74|784.74|786.97|784.97|786.97|784.97|786.74|784.74|0
1641408600000|2022-01-05 18:50:00|787.43|785.43|787.2|785.2|787.43|785.43|787.2|785.2|0
1641408610000|2022-01-05 18:50:10|787.89|785.89|787.89|785.89|787.89|785.89|787.89|785.89|0
1641408620000|2022-01-05 18:50:20|788.13|786.13|788.13|786.13|788.36|786.36|788.13|786.13|0
1641408630000|2022-01-05 18:50:30|788.36|786.36|788.36|786.36|788.36|786.36|788.13|786.13|0
1641408640000|2022-01-05 18:50:40|788.13|786.13|788.59|786.59|788.59|786.59|788.13|786.13|0
1641408650000|2022-01-05 18:50:50|788.13|786.13|788.36|786.36|788.36|786.36|788.13|786.13|0
1641408660000|2022-01-05 18:51:00|788.13|786.13|787.89|785.89|788.36|786.36|787.89|785.89|0
1641408670000|2022-01-05 18:51:10|787.66|785.66|787.89|785.89|787.89|785.89|787.66|785.66|0
1641408680000|2022-01-05 18:51:20|787.66|785.66|787.43|785.43|787.66|785.66|787.43|785.43|0
1641408690000|2022-01-05 18:51:30|787.31|785.31|787.43|785.43|787.43|785.43|787.31|785.31|0
1641408710000|2022-01-05 18:51:50|787.31|785.31|787.2|785.2|787.31|785.31|787.2|785.2|0
1641408720000|2022-01-05 18:52:00|786.97|784.97|786.74|784.74|786.97|784.97|786.74|784.74|0
1641408730000|2022-01-05 18:52:10|787.2|785.2|786.97|784.97|787.43|785.43|786.97|784.97|0
1641408740000|2022-01-05 18:52:20|787.2|785.2|787.43|785.43|787.43|785.43|787.2|785.2|0
1641408750000|2022-01-05 18:52:30|787.66|785.66|787.43|785.43|787.66|785.66|787.43|785.43|0
1641408760000|2022-01-05 18:52:40|787.66|785.66|787.54|785.54|787.66|785.66|787.54|785.54|0
1641408770000|2022-01-05 18:52:50|787.66|785.66|787.43|785.43|787.89|785.89|787.43|785.43|0
1641408780000|2022-01-05 18:53:00|787.54|785.54|787.43|785.43|787.54|785.54|787.43|785.43|0
1641408790000|2022-01-05 18:53:10|787.89|785.89|788.36|786.36|788.36|786.36|787.66|785.66|0
1641408800000|2022-01-05 18:53:20|788.12|786.12|788.36|786.36|788.36|786.36|788.12|786.12|0
1641408810000|2022-01-05 18:53:30|788.12|786.12|787.89|785.89|788.12|786.12|787.89|785.89|0
1641408820000|2022-01-05 18:53:40|788.12|786.12|788.12|786.12|788.12|786.12|787.89|785.89|0
1641408830000|2022-01-05 18:53:50|787.89|785.89|787.89|785.89|787.89|785.89|787.89|785.89|0
1641408840000|2022-01-05 18:54:00|788.12|786.12|788.12|786.12|788.12|786.12|788.12|786.12|0
1641408850000|2022-01-05 18:54:10|788.36|786.36|788.59|786.59|788.59|786.59|788.36|786.36|0
1641408860000|2022-01-05 18:54:20|788.36|786.36|788.12|786.12|788.36|786.36|788.12|786.12|0
1641408870000|2022-01-05 18:54:30|787.89|785.89|787.77|785.77|787.89|785.89|787.77|785.77|0
1641408880000|2022-01-05 18:54:40|787.89|785.89|787.89|785.89|787.89|785.89|787.89|785.89|0
1641408890000|2022-01-05 18:54:50|787.66|785.66|787.89|785.89|787.89|785.89|787.66|785.66|0
1641408900000|2022-01-05 18:55:00|788.12|786.12|788.12|786.12|788.12|786.12|788.12|786.12|0
1641408910000|2022-01-05 18:55:10|787.89|785.89|787.89|785.89|787.89|785.89|787.89|785.89|0
1641408920000|2022-01-05 18:55:20|788.12|786.12|788.12|786.12|788.12|786.12|788.12|786.12|0
1641408930000|2022-01-05 18:55:30|788.35|786.35|788.35|786.35|788.35|786.35|788.35|786.35|0
1641408960000|2022-01-05 18:56:00|788.59|786.59|789.05|787.05|789.05|787.05|788.59|786.59|0
1641408970000|2022-01-05 18:56:10|788.82|786.82|789.05|787.05|789.05|787.05|788.82|786.82|0
1641408990000|2022-01-05 18:56:30|788.82|786.82|789.05|787.05|789.05|787.05|788.82|786.82|0
1641409010000|2022-01-05 18:56:50|788.82|786.82|788.82|786.82|788.82|786.82|788.82|786.82|0
1641409020000|2022-01-05 18:57:00|789.05|787.05|789.05|787.05|789.05|787.05|789.05|787.05|0
1641409040000|2022-01-05 18:57:20|788.82|786.82|789.05|787.05|789.05|787.05|788.82|786.82|0
1641409060000|2022-01-05 18:57:40|788.82|786.82|788.12|786.12|788.82|786.82|788.12|786.12|0
1641409070000|2022-01-05 18:57:50|788.35|786.35|788.35|786.35|788.35|786.35|788.35|786.35|0
1641409080000|2022-01-05 18:58:00|788.12|786.12|787.89|785.89|788.12|786.12|787.89|785.89|0
1641409090000|2022-01-05 18:58:10|787.66|785.66|787.89|785.89|787.89|785.89|787.66|785.66|0
1641409100000|2022-01-05 18:58:20|787.66|785.66|787.89|785.89|787.89|785.89|787.66|785.66|0
1641409110000|2022-01-05 18:58:30|788.12|786.12|788.12|786.12|788.12|786.12|788.12|786.12|0
1641409120000|2022-01-05 18:58:40|788|786|788|786|788|786|788|786|0
1641409130000|2022-01-05 18:58:50|787.89|785.89|787.43|785.43|787.89|785.89|787.43|785.43|0
1641409140000|2022-01-05 18:59:00|787.2|785.2|786.96|784.96|787.2|785.2|786.96|784.96|0
1641409150000|2022-01-05 18:59:10|787.43|785.43|787.89|785.89|787.89|785.89|787.43|785.43|0
1641409160000|2022-01-05 18:59:20|787.66|785.66|787.31|785.31|787.77|785.77|787.31|785.31|0
1641409170000|2022-01-05 18:59:30|787.2|785.2|787.43|785.43|787.43|785.43|787.2|785.2|0
1641409180000|2022-01-05 18:59:40|787.31|785.31|788.58|786.58|788.58|786.58|787.2|785.2|0
1641409190000|2022-01-05 18:59:50|788.46|786.46|788.58|786.58|788.7|786.7|788.46|786.46|0
1641409200000|2022-01-05 19:00:00|788.46|786.46|788.12|786.12|788.46|786.46|788.12|786.12|0
1641409210000|2022-01-05 19:00:10|788.35|786.35|788.23|786.23|788.35|786.35|788|786|0
1641409220000|2022-01-05 19:00:20|788.35|786.35|786.84|784.84|788.35|786.35|786.84|784.84|0
1641409230000|2022-01-05 19:00:30|786.96|784.96|786.96|784.96|787.2|785.2|786.96|784.96|0
1641409240000|2022-01-05 19:00:40|787.43|785.43|787.2|785.2|787.43|785.43|787.2|785.2|0
1641409250000|2022-01-05 19:00:50|787.43|785.43|787.43|785.43|787.43|785.43|787.2|785.2|0
1641409260000|2022-01-05 19:01:00|787.2|785.2|786.73|784.73|787.2|785.2|786.5|784.5|0
1641409270000|2022-01-05 19:01:10|786.96|784.96|787.66|785.66|787.66|785.66|786.96|784.96|0
1641409280000|2022-01-05 19:01:20|787.43|785.43|787.54|785.54|787.54|785.54|787.43|785.43|0
1641409290000|2022-01-05 19:01:30|787.66|785.66|787.43|785.43|787.66|785.66|787.43|785.43|0
1641409300000|2022-01-05 19:01:40|787.66|785.66|787.43|785.43|787.89|785.89|787.43|785.43|0
1641409310000|2022-01-05 19:01:50|787.19|785.19|787.66|785.66|787.66|785.66|786.73|784.73|0
1641409320000|2022-01-05 19:02:00|789.51|787.51|791.83|789.83|791.83|789.83|789.51|787.51|0
1641409330000|2022-01-05 19:02:10|792.52|790.52|794.84|792.84|794.84|792.84|792.52|790.52|0
1641409340000|2022-01-05 19:02:20|795.77|793.77|798.32|796.32|798.32|796.32|795.77|793.77|0
1641409350000|2022-01-05 19:02:30|797.62|795.62|795.07|793.07|797.62|795.62|795.07|793.07|0
1641409360000|2022-01-05 19:02:40|794.38|792.38|794.14|792.14|794.38|792.38|793.45|791.45|0
1641409370000|2022-01-05 19:02:50|793.68|791.68|791.94|789.94|793.68|791.68|791.94|789.94|0
1641409380000|2022-01-05 19:03:00|790.67|788.67|789.74|787.74|790.67|788.67|789.74|787.74|0
1641409390000|2022-01-05 19:03:10|789.97|787.97|791.36|789.36|791.36|789.36|789.97|787.97|0
1641409400000|2022-01-05 19:03:20|789.74|787.74|786.73|784.73|789.74|787.74|786.73|784.73|0
1641409410000|2022-01-05 19:03:30|784.19|782.19|785.81|783.81|785.81|783.81|783.96|781.96|0
1641409420000|2022-01-05 19:03:40|786.96|784.96|790.32|788.32|790.32|788.32|786.96|784.96|0
1641409430000|2022-01-05 19:03:50|790.44|788.44|787.19|785.19|791.59|789.59|787.19|785.19|0
1641409440000|2022-01-05 19:04:00|786.27|784.27|787.19|785.19|787.19|785.19|786.04|784.04|0
1641409450000|2022-01-05 19:04:10|788.35|786.35|789.28|787.28|789.28|787.28|787.89|785.89|0
1641409460000|2022-01-05 19:04:20|786.73|784.73|786.73|784.73|787.43|785.43|786.73|784.73|0
1641409470000|2022-01-05 19:04:30|787.19|785.19|786.73|784.73|788.12|786.12|786.04|784.04|0
1641409480000|2022-01-05 19:04:40|786.96|784.96|783.72|781.72|786.96|784.96|783.72|781.72|0
1641409490000|2022-01-05 19:04:50|783.95|781.95|783.26|781.26|784.19|782.19|783.26|781.26|0
1641409500000|2022-01-05 19:05:00|783.95|781.95|784.19|782.19|784.88|782.88|783.72|781.72|0
1641409510000|2022-01-05 19:05:10|783.72|781.72|783.72|781.72|783.72|781.72|783.14|781.14|0
1641409520000|2022-01-05 19:05:20|780.95|778.95|781.64|779.64|781.64|779.64|780.72|778.72|0
1641409530000|2022-01-05 19:05:30|782.22|780.22|780.72|778.72|782.34|780.34|780.72|778.72|0
1641409540000|2022-01-05 19:05:40|780.03|778.03|777.72|775.72|780.03|778.03|777.72|775.72|0
1641409550000|2022-01-05 19:05:50|779.1|777.1|779.56|777.56|779.79|777.79|777.95|775.95|0
1641409560000|2022-01-05 19:06:00|779.79|777.79|781.64|779.64|781.64|779.64|779.79|777.79|0
1641409570000|2022-01-05 19:06:10|780.49|778.49|781.18|779.18|781.18|779.18|779.79|777.79|0
1641409580000|2022-01-05 19:06:20|781.64|779.64|784.42|782.42|784.76|782.76|781.64|779.64|0
1641409590000|2022-01-05 19:06:30|782.66|780.66|782.68|780.68|782.68|780.68|782.22|780.22|0
1641409600000|2022-01-05 19:06:40|783.37|781.37|781.06|779.06|783.37|781.37|781.06|779.06|0
1641409610000|2022-01-05 19:06:50|781.76|779.76|781.37|779.37|782.52|780.52|781.37|779.37|0
1641409620000|2022-01-05 19:07:00|781.48|779.48|782.52|780.52|783.32|781.32|781.48|779.48|0
1641409630000|2022-01-05 19:07:10|781.37|779.37|780.44|778.44|781.37|779.37|779.98|777.98|0
1641409640000|2022-01-05 19:07:20|781.6|779.6|781.37|779.37|781.6|779.6|781.37|779.37|0
1641409650000|2022-01-05 19:07:30|779.75|777.75|779.98|777.98|780.67|778.67|779.75|777.75|0
1641409660000|2022-01-05 19:07:40|780.44|778.44|782.29|780.29|782.29|780.29|780.44|778.44|0
1641409670000|2022-01-05 19:07:50|782.75|780.75|780.67|778.67|782.75|780.75|780.67|778.67|0
1641409680000|2022-01-05 19:08:00|780.21|778.21|781.13|779.13|781.37|779.37|780.21|778.21|0
1641409690000|2022-01-05 19:08:10|781.37|779.37|781.6|779.6|782.06|780.06|781.37|779.37|0
1641409700000|2022-01-05 19:08:20|781.83|779.83|783.67|781.67|783.67|781.67|781.83|779.83|0
1641409710000|2022-01-05 19:08:30|784.14|782.14|784.14|782.14|784.14|782.14|783.44|781.44|0
1641409720000|2022-01-05 19:08:40|785.29|783.29|784.37|782.37|785.29|783.29|784.37|782.37|0
1641409730000|2022-01-05 19:08:50|783.67|781.67|783.91|781.91|783.91|781.91|783.44|781.44|0
1641409740000|2022-01-05 19:09:00|784.25|782.25|784.71|782.71|785.06|783.06|784.25|782.25|0
1641409750000|2022-01-05 19:09:10|784.37|782.37|782.52|780.52|784.37|782.37|782.52|780.52|0
1641409760000|2022-01-05 19:09:20|780.9|778.9|780.21|778.21|780.9|778.9|779.29|777.29|0
1641409770000|2022-01-05 19:09:30|781.36|779.36|780.44|778.44|781.36|779.36|779.98|777.98|0
1641409780000|2022-01-05 19:09:40|779.75|777.75|778.37|776.37|779.75|777.75|778.37|776.37|0
1641409790000|2022-01-05 19:09:50|778.6|776.6|777.67|775.67|778.6|776.6|777.21|775.21|0
1641409800000|2022-01-05 19:10:00|778.13|776.13|778.13|776.13|778.13|776.13|777.44|775.44|0
1641409810000|2022-01-05 19:10:10|778.37|776.37|777.21|775.21|778.37|776.37|777.21|775.21|0
1641409820000|2022-01-05 19:10:20|778.13|776.13|777.67|775.67|778.13|776.13|777.67|775.67|0
1641409830000|2022-01-05 19:10:30|776.52|774.52|777.21|775.21|777.44|775.44|776.52|774.52|0
1641409840000|2022-01-05 19:10:40|776.98|774.98|776.75|774.75|776.98|774.98|776.52|774.52|0
1641409850000|2022-01-05 19:10:50|776.98|774.98|776.75|774.75|776.98|774.98|776.29|774.29|0
1641409860000|2022-01-05 19:11:00|776.29|774.29|777.78|775.78|777.78|775.78|776.29|774.29|0
1641409870000|2022-01-05 19:11:10|777.32|775.32|774.91|772.91|777.32|775.32|774.91|772.91|0
1641409880000|2022-01-05 19:11:20|775.37|773.37|774.91|772.91|775.6|773.6|774.91|772.91|0
1641409890000|2022-01-05 19:11:30|774.68|772.68|774.91|772.91|775.14|773.14|774.68|772.68|0
1641409900000|2022-01-05 19:11:40|775.14|773.14|775.48|773.48|775.48|773.48|775.14|773.14|0
1641409910000|2022-01-05 19:11:50|775.6|773.6|774.22|772.22|775.6|773.6|774.22|772.22|0
1641409920000|2022-01-05 19:12:00|774.45|772.45|774.91|772.91|774.91|772.91|773.98|771.98|0
1641409930000|2022-01-05 19:12:10|774.45|772.45|774.45|772.45|774.68|772.68|774.45|772.45|0
1641409940000|2022-01-05 19:12:20|774.68|772.68|774.45|772.45|774.68|772.68|774.45|772.45|0
1641409950000|2022-01-05 19:12:30|774.22|772.22|774.1|772.1|774.45|772.45|774.1|772.1|0
1641409960000|2022-01-05 19:12:40|772.14|770.14|771.91|769.91|772.37|770.37|771.91|769.91|0
1641409970000|2022-01-05 19:12:50|771.68|769.68|771.91|769.91|771.91|769.91|771.22|769.22|0
1641409980000|2022-01-05 19:13:00|771.68|769.68|771.22|769.22|771.68|769.68|771.22|769.22|0
1641409990000|2022-01-05 19:13:10|771.68|769.68|771.22|769.22|771.68|769.68|771.22|769.22|0
1641410000000|2022-01-05 19:13:20|770.99|768.99|770.99|768.99|771.22|769.22|770.53|768.53|0
1641410010000|2022-01-05 19:13:30|771.22|769.22|770.3|768.3|771.22|769.22|770.3|768.3|0
1641410020000|2022-01-05 19:13:40|769.61|767.61|769.15|767.15|769.61|767.61|769.15|767.15|0
1641410030000|2022-01-05 19:13:50|768.46|766.46|768.92|766.92|768.92|766.92|768.23|766.23|0
1641410040000|2022-01-05 19:14:00|768.23|766.23|768.69|766.69|768.92|766.92|768.23|766.23|0
1641410050000|2022-01-05 19:14:10|768.23|766.23|767.88|765.88|768.46|766.46|767.88|765.88|0
1641410060000|2022-01-05 19:14:20|768.23|766.23|768.69|766.69|768.69|766.69|768.23|766.23|0
1641410070000|2022-01-05 19:14:30|768.46|766.46|770.07|768.07|770.07|768.07|768|766|0
1641410080000|2022-01-05 19:14:40|770.53|768.53|769.84|767.84|770.53|768.53|769.38|767.38|0
1641410090000|2022-01-05 19:14:50|770.53|768.53|771.45|769.45|771.45|769.45|770.53|768.53|0
1641410100000|2022-01-05 19:15:00|770.99|768.99|770.53|768.53|770.99|768.99|770.53|768.53|0
1641410110000|2022-01-05 19:15:10|770.76|768.76|770.3|768.3|770.76|768.76|770.3|768.3|0
1641410120000|2022-01-05 19:15:20|769.84|767.84|770.3|768.3|770.3|768.3|769.84|767.84|0
1641410130000|2022-01-05 19:15:30|770.53|768.53|771.22|769.22|771.22|769.22|770.53|768.53|0
1641410140000|2022-01-05 19:15:40|770.76|768.76|772.6|770.6|772.6|770.6|770.76|768.76|0
1641410150000|2022-01-05 19:15:50|772.37|770.37|772.83|770.83|772.83|770.83|772.37|770.37|0
1641410160000|2022-01-05 19:16:00|774.21|772.21|775.14|773.14|775.14|773.14|774.21|772.21|0
1641410170000|2022-01-05 19:16:10|774.55|772.55|774.21|772.21|774.55|772.55|773.75|771.75|0
1641410180000|2022-01-05 19:16:20|773.75|771.75|773.75|771.75|773.98|771.98|773.75|771.75|0
1641410190000|2022-01-05 19:16:30|773.29|771.29|772.83|770.83|773.52|771.52|772.83|770.83|0
1641410200000|2022-01-05 19:16:40|771.22|769.22|770.99|768.99|771.22|769.22|770.99|768.99|0
1641410210000|2022-01-05 19:16:50|770.3|768.3|770.3|768.3|770.3|768.3|769.84|767.84|0
1641410220000|2022-01-05 19:17:00|769.84|767.84|769.15|767.15|769.84|767.84|769.15|767.15|0
1641410230000|2022-01-05 19:17:10|769.38|767.38|769.61|767.61|769.61|767.61|769.38|767.38|0
1641410240000|2022-01-05 19:17:20|769.38|767.38|770.3|768.3|770.53|768.53|769.38|767.38|0
1641410250000|2022-01-05 19:17:30|770.07|768.07|770.3|768.3|770.3|768.3|770.07|768.07|0
1641410260000|2022-01-05 19:17:40|771.22|769.22|770.99|768.99|771.91|769.91|770.99|768.99|0
1641410270000|2022-01-05 19:17:50|771.45|769.45|771.68|769.68|771.68|769.68|770.76|768.76|0
1641410280000|2022-01-05 19:18:00|771.33|769.33|770.3|768.3|771.33|769.33|770.3|768.3|0
1641410290000|2022-01-05 19:18:10|770.53|768.53|770.53|768.53|770.76|768.76|770.3|768.3|0
1641410300000|2022-01-05 19:18:20|770.3|768.3|769.61|767.61|770.3|768.3|769.61|767.61|0
1641410310000|2022-01-05 19:18:30|769.38|767.38|768.46|766.46|769.38|767.38|768.46|766.46|0
1641410320000|2022-01-05 19:18:40|768.23|766.23|768.23|766.23|768.46|766.46|768.23|766.23|0
1641410330000|2022-01-05 19:18:50|768|766|766.62|764.62|768|766|766.62|764.62|0
1641410340000|2022-01-05 19:19:00|766.85|764.85|766.53|764.53|767.08|765.08|766.53|764.53|0
1641410350000|2022-01-05 19:19:10|768.01|766.01|767.55|765.55|768.01|766.01|767.55|765.55|0
1641410360000|2022-01-05 19:19:20|767.78|765.78|768.93|766.93|768.93|766.93|767.78|765.78|0
1641410370000|2022-01-05 19:19:30|768.7|766.7|768.93|766.93|768.93|766.93|768.47|766.47|0
1641410380000|2022-01-05 19:19:40|768.01|766.01|767.32|765.32|768.01|766.01|767.09|765.09|0
1641410390000|2022-01-05 19:19:50|767.55|765.55|767.78|765.78|767.89|765.89|767.55|765.55|0
1641410400000|2022-01-05 19:20:00|767.55|765.55|767.55|765.55|767.78|765.78|767.55|765.55|0
1641410410000|2022-01-05 19:20:10|767.78|765.78|768.01|766.01|768.24|766.24|767.78|765.78|0
1641410420000|2022-01-05 19:20:20|768.47|766.47|769.39|767.39|769.39|767.39|768.47|766.47|0
1641410430000|2022-01-05 19:20:30|768.7|766.7|769.39|767.39|769.62|767.62|768.7|766.7|0
1641410440000|2022-01-05 19:20:40|769.62|767.62|771.45|769.45|771.45|769.45|769.62|767.62|0
1641410450000|2022-01-05 19:20:50|770.99|768.99|770.99|768.99|770.99|768.99|770.53|768.53|0
1641410460000|2022-01-05 19:21:00|770.76|768.76|770.53|768.53|770.99|768.99|770.53|768.53|0
1641410470000|2022-01-05 19:21:10|770.99|768.99|769.61|767.61|770.99|768.99|769.61|767.61|0
1641410480000|2022-01-05 19:21:20|769.84|767.84|769.61|767.61|769.84|767.84|769.61|767.61|0
1641410490000|2022-01-05 19:21:30|769.15|767.15|769.15|767.15|769.15|767.15|769.15|767.15|0
1641410500000|2022-01-05 19:21:40|769.38|767.38|769.38|767.38|769.61|767.61|769.27|767.27|0
1641410510000|2022-01-05 19:21:50|769.15|767.15|768.24|766.24|769.15|767.15|768.24|766.24|0
1641410520000|2022-01-05 19:22:00|768.01|766.01|768.69|766.69|768.69|766.69|768.01|766.01|0
1641410530000|2022-01-05 19:22:10|769.61|767.61|769.03|767.03|769.61|767.61|769.03|767.03|0
1641410540000|2022-01-05 19:22:20|768.69|766.69|767.78|765.78|768.69|766.69|767.78|765.78|0
1641410550000|2022-01-05 19:22:30|768.01|766.01|767.09|765.09|768.01|766.01|767.09|765.09|0
1641410560000|2022-01-05 19:22:40|766.17|764.17|767.32|765.32|767.32|765.32|766.17|764.17|0
1641410570000|2022-01-05 19:22:50|767.09|765.09|767.55|765.55|767.55|765.55|766.86|764.86|0
1641410580000|2022-01-05 19:23:00|767.78|765.78|767.55|765.55|767.78|765.78|767.32|765.32|0
1641410590000|2022-01-05 19:23:10|767.09|765.09|766.4|764.4|767.09|765.09|766.4|764.4|0
1641410600000|2022-01-05 19:23:20|766.17|764.17|766.4|764.4|766.63|764.63|766.17|764.17|0
1641410610000|2022-01-05 19:23:30|766.17|764.17|765.94|763.94|766.17|764.17|765.94|763.94|0
1641410620000|2022-01-05 19:23:40|766.4|764.4|766.4|764.4|766.4|764.4|765.94|763.94|0
1641410630000|2022-01-05 19:23:50|766.51|764.51|766.4|764.4|766.51|764.51|766.17|764.17|0
1641410640000|2022-01-05 19:24:00|766.86|764.86|767.32|765.32|767.32|765.32|766.86|764.86|0
1641410650000|2022-01-05 19:24:10|767.77|765.77|768.69|766.69|768.69|766.69|767.77|765.77|0
1641410660000|2022-01-05 19:24:20|768.23|766.23|767.09|765.09|768.23|766.23|767.09|765.09|0
1641410670000|2022-01-05 19:24:30|767.31|765.31|768|766|768|766|767.31|765.31|0
1641410680000|2022-01-05 19:24:40|768.46|766.46|768.69|766.69|768.69|766.69|768.23|766.23|0
1641410690000|2022-01-05 19:24:50|767.77|765.77|768|766|768|766|767.77|765.77|0
1641410700000|2022-01-05 19:25:00|768.46|766.46|766.86|764.86|768.46|766.46|766.86|764.86|0
1641410710000|2022-01-05 19:25:10|767.08|765.08|767.54|765.54|767.54|765.54|767.08|765.08|0
1641410720000|2022-01-05 19:25:20|767.77|765.77|767.77|765.77|768|766|767.54|765.54|0
1641410730000|2022-01-05 19:25:30|767.31|765.31|766.85|764.85|767.31|765.31|766.85|764.85|0
1641410740000|2022-01-05 19:25:40|766.97|764.97|767.31|765.31|767.31|765.31|766.85|764.85|0
1641410750000|2022-01-05 19:25:50|767.08|765.08|767.31|765.31|767.31|765.31|766.85|764.85|0
1641410760000|2022-01-05 19:26:00|767.08|765.08|767.54|765.54|767.54|765.54|767.08|765.08|0
1641410770000|2022-01-05 19:26:10|767.08|765.08|767.08|765.08|767.31|765.31|766.62|764.62|0
1641410780000|2022-01-05 19:26:20|766.62|764.62|766.4|764.4|766.62|764.62|766.4|764.4|0
1641410790000|2022-01-05 19:26:30|766.62|764.62|766.39|764.39|766.62|764.62|766.28|764.28|0
1641410800000|2022-01-05 19:26:40|768.23|766.23|768.69|766.69|768.69|766.69|768.23|766.23|0
1641410810000|2022-01-05 19:26:50|769.15|767.15|769.61|767.61|769.61|767.61|768.69|766.69|0
1641410820000|2022-01-05 19:27:00|769.15|767.15|770.76|768.76|770.76|768.76|769.15|767.15|0
1641410830000|2022-01-05 19:27:10|770.53|768.53|769.84|767.84|770.53|768.53|769.61|767.61|0
1641410840000|2022-01-05 19:27:20|770.07|768.07|770.99|768.99|770.99|768.99|769.61|767.61|0
1641410850000|2022-01-05 19:27:30|771.45|769.45|771.68|769.68|771.91|769.91|771.45|769.45|0
1641410860000|2022-01-05 19:27:40|771.91|769.91|772.14|770.14|772.14|770.14|771.91|769.91|0
1641410870000|2022-01-05 19:27:50|771.68|769.68|771.91|769.91|772.14|770.14|771.68|769.68|0
1641410880000|2022-01-05 19:28:00|769.61|767.61|770.76|768.76|770.76|768.76|769.61|767.61|0
1641410890000|2022-01-05 19:28:10|770.53|768.53|772.37|770.37|772.37|770.37|770.53|768.53|0
1641410900000|2022-01-05 19:28:20|769.03|767.03|769.84|767.84|769.84|767.84|769.03|767.03|0
1641410910000|2022-01-05 19:28:30|769.61|767.61|769.38|767.38|769.84|767.84|769.38|767.38|0
1641410920000|2022-01-05 19:28:40|769.15|767.15|767.77|765.77|769.61|767.61|767.77|765.77|0
1641410930000|2022-01-05 19:28:50|767.31|765.31|765.93|763.93|767.31|765.31|765.82|763.82|0
1641410940000|2022-01-05 19:29:00|766.16|764.16|765.25|763.25|766.16|764.16|765.25|763.25|0
1641410950000|2022-01-05 19:29:10|765.93|763.93|765.93|763.93|765.93|763.93|765.7|763.7|0
1641410960000|2022-01-05 19:29:20|766.62|764.62|768.23|766.23|768.23|766.23|766.62|764.62|0
1641410970000|2022-01-05 19:29:30|769.15|767.15|767.54|765.54|769.15|767.15|767.54|765.54|0
1641410980000|2022-01-05 19:29:40|767.31|765.31|767.31|765.31|767.31|765.31|767.08|765.08|0
1641410990000|2022-01-05 19:29:50|767.54|765.54|766.39|764.39|767.54|765.54|766.39|764.39|0
1641411000000|2022-01-05 19:30:00|766.62|764.62|767.77|765.77|767.77|765.77|766.62|764.62|0
1641411010000|2022-01-05 19:30:10|768.46|766.46|768.57|766.57|769.15|767.15|768.46|766.46|0
1641411020000|2022-01-05 19:30:20|768.92|766.92|769.15|767.15|769.15|767.15|768.46|766.46|0
1641411030000|2022-01-05 19:30:30|769.38|767.38|770.3|768.3|770.3|768.3|769.38|767.38|0
1641411040000|2022-01-05 19:30:40|770.07|768.07|770.53|768.53|770.53|768.53|770.07|768.07|0
1641411050000|2022-01-05 19:30:50|770.76|768.76|770.3|768.3|770.76|768.76|770.3|768.3|0
1641411060000|2022-01-05 19:31:00|769.61|767.61|769.84|767.84|769.84|767.84|769.61|767.61|0
1641411070000|2022-01-05 19:31:10|768|766|767.54|765.54|768|766|767.31|765.31|0
1641411080000|2022-01-05 19:31:20|768.46|766.46|768.46|766.46|768.46|766.46|768.23|766.23|0
1641411090000|2022-01-05 19:31:30|768.23|766.23|768.92|766.92|768.92|766.92|768.23|766.23|0
1641411100000|2022-01-05 19:31:40|769.15|767.15|768.46|766.46|769.15|767.15|768.46|766.46|0
1641411110000|2022-01-05 19:31:50|768.23|766.23|768.92|766.92|768.92|766.92|767.77|765.77|0
1641411120000|2022-01-05 19:32:00|768.46|766.46|767.08|765.08|768.46|766.46|766.85|764.85|0
1641411130000|2022-01-05 19:32:10|767.31|765.31|767.65|765.65|767.65|765.65|767.08|765.08|0
1641411140000|2022-01-05 19:32:20|767.31|765.31|767.77|765.77|767.77|765.77|767.31|765.31|0
1641411150000|2022-01-05 19:32:30|767.54|765.54|767.08|765.08|767.77|765.77|767.08|765.08|0
1641411160000|2022-01-05 19:32:40|766.96|764.96|766.85|764.85|766.96|764.96|766.85|764.85|0
1641411170000|2022-01-05 19:32:50|765.7|763.7|765.7|763.7|765.93|763.93|765.7|763.7|0
1641411180000|2022-01-05 19:33:00|765.93|763.93|766.85|764.85|766.85|764.85|765.93|763.93|0
1641411190000|2022-01-05 19:33:10|767.08|765.08|766.27|764.27|767.08|765.08|766.16|764.16|0
1641411200000|2022-01-05 19:33:20|766.16|764.16|765.7|763.7|766.16|764.16|765.58|763.58|0
1641411210000|2022-01-05 19:33:30|765.47|763.47|765.24|763.24|765.47|763.47|765.01|763.01|0
1641411220000|2022-01-05 19:33:40|765.01|763.01|762.95|760.95|765.01|763.01|762.72|760.72|0
1641411230000|2022-01-05 19:33:50|762.72|760.72|761.91|759.91|762.72|760.72|761.91|759.91|0
1641411240000|2022-01-05 19:34:00|762.03|760.03|761.57|759.57|762.26|760.26|761.57|759.57|0
1641411250000|2022-01-05 19:34:10|762.26|760.26|762.03|760.03|762.26|760.26|762.03|760.03|0
1641411260000|2022-01-05 19:34:20|762.26|760.26|762.03|760.03|762.26|760.26|762.03|760.03|0
1641411270000|2022-01-05 19:34:30|761.8|759.8|761.11|759.11|761.8|759.8|761.11|759.11|0
1641411280000|2022-01-05 19:34:40|760.88|758.88|759.74|757.74|760.88|758.88|759.74|757.74|0
1641411290000|2022-01-05 19:34:50|759.28|757.28|759.05|757.05|759.28|757.28|758.82|756.82|0
1641411300000|2022-01-05 19:35:00|759.28|757.28|759.28|757.28|759.28|757.28|758.82|756.82|0
1641411310000|2022-01-05 19:35:10|758.82|756.82|759.05|757.05|759.05|757.05|758.82|756.82|0
1641411320000|2022-01-05 19:35:20|758.82|756.82|758.59|756.59|758.82|756.82|758.59|756.59|0
1641411330000|2022-01-05 19:35:30|758.36|756.36|757.9|755.9|758.59|756.59|757.9|755.9|0
1641411340000|2022-01-05 19:35:40|759.28|757.28|759.97|757.97|759.97|757.97|759.28|757.28|0
1641411350000|2022-01-05 19:35:50|759.74|757.74|758.36|756.36|759.74|757.74|758.36|756.36|0
1641411360000|2022-01-05 19:36:00|758.59|756.59|759.6|757.6|759.6|757.6|758.59|756.59|0
1641411370000|2022-01-05 19:36:10|759.83|757.83|759.96|757.96|760.06|758.06|759.74|757.74|0
1641411380000|2022-01-05 19:36:20|759.51|757.51|758.93|756.93|759.51|757.51|758.93|756.93|0
1641411390000|2022-01-05 19:36:30|759.51|757.51|759.96|757.96|759.96|757.96|759.39|757.39|0
1641411400000|2022-01-05 19:36:40|760.19|758.19|761.8|759.8|761.8|759.8|760.19|758.19|0
1641411410000|2022-01-05 19:36:50|761.58|759.58|761.12|759.12|761.58|759.58|761.12|759.12|0
1641411420000|2022-01-05 19:37:00|760.67|758.67|761.12|759.12|761.12|759.12|760.44|758.44|0
1641411430000|2022-01-05 19:37:10|760.89|758.89|761.12|759.12|761.12|759.12|760.44|758.44|0
1641411440000|2022-01-05 19:37:20|760.67|758.67|760.67|758.67|761.35|759.35|760.67|758.67|0
1641411450000|2022-01-05 19:37:30|760.55|758.55|760.21|758.21|760.55|758.55|759.98|757.98|0
1641411460000|2022-01-05 19:37:40|760.44|758.44|759.75|757.75|760.44|758.44|759.75|757.75|0
1641411470000|2022-01-05 19:37:50|759.98|757.98|760.21|758.21|760.21|758.21|759.98|757.98|0
1641411480000|2022-01-05 19:38:00|760.66|758.66|760.89|758.89|760.89|758.89|760.66|758.66|0
1641411490000|2022-01-05 19:38:10|760.66|758.66|760.21|758.21|760.66|758.66|759.86|757.86|0
1641411500000|2022-01-05 19:38:20|759.98|757.98|759.29|757.29|759.98|757.98|759.29|757.29|0
1641411510000|2022-01-05 19:38:30|759.17|757.17|759.52|757.52|759.52|757.52|759.17|757.17|0
1641411520000|2022-01-05 19:38:40|759.29|757.29|759.06|757.06|759.29|757.29|759.06|757.06|0
1641411530000|2022-01-05 19:38:50|758.83|756.83|757.22|755.22|758.83|756.83|757.22|755.22|0
1641411540000|2022-01-05 19:39:00|756.31|754.31|755.85|753.85|756.31|754.31|755.85|753.85|0
1641411550000|2022-01-05 19:39:10|754.93|752.93|754.7|752.7|754.93|752.93|754.47|752.47|0
1641411560000|2022-01-05 19:39:20|754.47|752.47|754.7|752.7|754.93|752.93|754.47|752.47|0
1641411570000|2022-01-05 19:39:30|755.16|753.16|754.24|752.24|755.39|753.39|754.24|752.24|0
1641411580000|2022-01-05 19:39:40|755.16|753.16|755.39|753.39|755.62|753.62|755.16|753.16|0
1641411590000|2022-01-05 19:39:50|754.93|752.93|756.53|754.53|756.53|754.53|754.93|752.93|0
1641411600000|2022-01-05 19:40:00|755.85|753.85|755.16|753.16|755.85|753.85|755.16|753.16|0
1641411610000|2022-01-05 19:40:10|754.7|752.7|754.93|752.93|754.93|752.93|754.7|752.7|0
1641411620000|2022-01-05 19:40:20|754.24|752.24|753.55|751.55|754.24|752.24|753.33|751.33|0
1641411630000|2022-01-05 19:40:30|754.47|752.47|753.78|751.78|754.47|752.47|753.78|751.78|0
1641411640000|2022-01-05 19:40:40|752.87|750.87|753.1|751.1|753.32|751.32|752.87|750.87|0
1641411650000|2022-01-05 19:40:50|752.87|750.87|752.87|750.87|752.87|750.87|752.64|750.64|0
1641411660000|2022-01-05 19:41:00|752.64|750.64|752.41|750.41|753.1|751.1|752.41|750.41|0
1641411670000|2022-01-05 19:41:10|752.18|750.18|751.72|749.72|752.18|750.18|751.49|749.49|0
1641411680000|2022-01-05 19:41:20|751.26|749.26|752.18|750.18|752.18|750.18|751.26|749.26|0
1641411690000|2022-01-05 19:41:30|751.95|749.95|752.18|750.18|752.41|750.41|751.95|749.95|0
1641411700000|2022-01-05 19:41:40|751.95|749.95|752.41|750.41|752.41|750.41|751.72|749.72|0
1641411710000|2022-01-05 19:41:50|752.18|750.18|752.64|750.64|752.64|750.64|751.95|749.95|0
1641411720000|2022-01-05 19:42:00|752.41|750.41|752.41|750.41|753.55|751.55|752.41|750.41|0
1641411730000|2022-01-05 19:42:10|752.18|750.18|752.64|750.64|753.1|751.1|752.18|750.18|0
1641411740000|2022-01-05 19:42:20|752.18|750.18|752.41|750.41|752.41|750.41|752.18|750.18|0
1641411750000|2022-01-05 19:42:30|751.95|749.95|751.95|749.95|752.18|750.18|751.95|749.95|0
1641411760000|2022-01-05 19:42:40|751.72|749.72|751.03|749.03|751.72|749.72|751.03|749.03|0
1641411770000|2022-01-05 19:42:50|750.81|748.81|750.35|748.35|750.81|748.81|750.12|748.12|0
1641411780000|2022-01-05 19:43:00|750.12|748.12|748.97|746.97|750.12|748.12|748.97|746.97|0
1641411790000|2022-01-05 19:43:10|748.75|746.75|748.29|746.29|748.75|746.75|748.29|746.29|0
1641411800000|2022-01-05 19:43:20|748.63|746.63|748.52|746.52|748.75|746.75|748.29|746.29|0
1641411810000|2022-01-05 19:43:30|748.29|746.29|748.97|746.97|748.97|746.97|748.29|746.29|0
1641411820000|2022-01-05 19:43:40|748.75|746.75|749.89|747.89|749.89|747.89|748.75|746.75|0
1641411830000|2022-01-05 19:43:50|750.35|748.35|749.43|747.43|750.35|748.35|749.43|747.43|0
1641411840000|2022-01-05 19:44:00|749.89|747.89|749.89|747.89|750.58|748.58|749.89|747.89|0
1641411850000|2022-01-05 19:44:10|749.2|747.2|749.43|747.43|749.43|747.43|749.2|747.2|0
1641411860000|2022-01-05 19:44:20|750.09|748.09|749.86|747.86|750.09|748.09|749.86|747.86|0
1641411870000|2022-01-05 19:44:30|749.4|747.4|749.17|747.17|749.63|747.63|749.17|747.17|0
1641411880000|2022-01-05 19:44:40|749.86|747.86|748.72|746.72|749.86|747.86|748.72|746.72|0
1641411890000|2022-01-05 19:44:50|748.49|746.49|748.03|746.03|748.49|746.49|748.03|746.03|0
1641411900000|2022-01-05 19:45:00|748.26|746.26|748.49|746.49|748.71|746.71|748.26|746.26|0
1641411910000|2022-01-05 19:45:10|748.71|746.71|748.71|746.71|748.71|746.71|748.49|746.49|0
1641411920000|2022-01-05 19:45:20|748.49|746.49|749.4|747.4|749.4|747.4|748.26|746.26|0
1641411930000|2022-01-05 19:45:30|749.17|747.17|749.63|747.63|749.63|747.63|748.94|746.94|0
1641411940000|2022-01-05 19:45:40|749.17|747.17|749.17|747.17|749.4|747.4|749.17|747.17|0
1641411950000|2022-01-05 19:45:50|748.94|746.94|748.49|746.49|748.94|746.94|748.03|746.03|0
1641411960000|2022-01-05 19:46:00|748.26|746.26|747.8|745.8|748.26|746.26|747.8|745.8|0
1641411970000|2022-01-05 19:46:10|748.03|746.03|748.03|746.03|748.71|746.71|748.03|746.03|0
1641411980000|2022-01-05 19:46:20|748.26|746.26|747.12|745.12|748.26|746.26|747.12|745.12|0
1641411990000|2022-01-05 19:46:30|747.34|745.34|747.34|745.34|747.34|745.34|747.12|745.12|0
1641412000000|2022-01-05 19:46:40|747.12|745.12|748.94|746.94|748.94|746.94|747.12|745.12|0
1641412010000|2022-01-05 19:46:50|748.49|746.49|748.26|746.26|748.71|746.71|748.26|746.26|0
1641412020000|2022-01-05 19:47:00|747.8|745.8|747.12|745.12|747.8|745.8|746.66|744.66|0
1641412030000|2022-01-05 19:47:10|748.03|746.03|748.71|746.71|748.94|746.94|748.03|746.03|0
1641412040000|2022-01-05 19:47:20|749.63|747.63|750.19|748.19|751|749|749.63|747.63|0
1641412050000|2022-01-05 19:47:30|750.08|748.08|749.4|747.4|750.08|748.08|749.17|747.17|0
1641412060000|2022-01-05 19:47:40|749.63|747.63|749.51|747.51|749.63|747.63|749.4|747.4|0
1641412070000|2022-01-05 19:47:50|749.17|747.17|751|749|751|749|749.17|747.17|0
1641412080000|2022-01-05 19:48:00|750.08|748.08|748.94|746.94|750.54|748.54|748.94|746.94|0
1641412090000|2022-01-05 19:48:10|749.4|747.4|749.63|747.63|749.63|747.63|748.71|746.71|0
1641412100000|2022-01-05 19:48:20|749.86|747.86|750.08|748.08|750.08|748.08|749.86|747.86|0
1641412110000|2022-01-05 19:48:30|750.54|748.54|749.63|747.63|750.54|748.54|749.63|747.63|0
1641412120000|2022-01-05 19:48:40|749.17|747.17|749.86|747.86|749.86|747.86|749.17|747.17|0
1641412130000|2022-01-05 19:48:50|750.08|748.08|750.54|748.54|750.54|748.54|750.08|748.08|0
1641412140000|2022-01-05 19:49:00|750.31|748.31|750.77|748.77|750.77|748.77|749.63|747.63|0
1641412150000|2022-01-05 19:49:10|750.54|748.54|751.23|749.23|751.23|749.23|750.54|748.54|0
1641412160000|2022-01-05 19:49:20|751.91|749.91|751.91|749.91|751.91|749.91|751.45|749.45|0
1641412170000|2022-01-05 19:49:30|752.14|750.14|752.25|750.25|752.6|750.6|752.14|750.14|0
1641412180000|2022-01-05 19:49:40|752.14|750.14|751.91|749.91|752.14|750.14|751.91|749.91|0
1641412190000|2022-01-05 19:49:50|752.37|750.37|753.05|751.05|753.28|751.28|752.37|750.37|0
1641412200000|2022-01-05 19:50:00|753.28|751.28|754.43|752.43|754.43|752.43|752.71|750.71|0
1641412210000|2022-01-05 19:50:10|753.51|751.51|753.05|751.05|753.51|751.51|752.6|750.6|0
1641412220000|2022-01-05 19:50:20|753.16|751.16|753.05|751.05|753.16|751.16|753.05|751.05|0
1641412230000|2022-01-05 19:50:30|753.74|751.74|753.74|751.74|753.74|751.74|753.28|751.28|0
1641412240000|2022-01-05 19:50:40|754.2|752.2|753.97|751.97|754.2|752.2|753.85|751.85|0
1641412250000|2022-01-05 19:50:50|754.43|752.43|754.43|752.43|754.66|752.66|754.43|752.43|0
1641412260000|2022-01-05 19:51:00|754.2|752.2|754.2|752.2|754.2|752.2|753.97|751.97|0
1641412270000|2022-01-05 19:51:10|754.43|752.43|755.57|753.57|755.57|753.57|754.2|752.2|0
1641412280000|2022-01-05 19:51:20|755.8|753.8|754.88|752.88|756.03|754.03|754.88|752.88|0
1641412290000|2022-01-05 19:51:30|754.66|752.66|753.69|751.69|754.66|752.66|753.46|751.46|0
1641412300000|2022-01-05 19:51:40|753.46|751.46|753.23|751.23|753.46|751.46|753|751|0
1641412310000|2022-01-05 19:51:50|753.46|751.46|754.14|752.14|754.14|752.14|753.46|751.46|0
1641412320000|2022-01-05 19:52:00|754.83|752.83|754.69|752.69|754.83|752.83|754.69|752.69|0
1641412330000|2022-01-05 19:52:10|754.01|752.01|754.69|752.69|754.69|752.69|754.01|752.01|0
1641412340000|2022-01-05 19:52:20|755.38|753.38|754.47|752.47|755.38|753.38|754.47|752.47|0
1641412350000|2022-01-05 19:52:30|754.24|752.24|754.69|752.69|754.69|752.69|754.24|752.24|0
1641412360000|2022-01-05 19:52:40|754.47|752.47|754.92|752.92|754.92|752.92|754.24|752.24|0
1641412370000|2022-01-05 19:52:50|755.15|753.15|754.01|752.01|755.15|753.15|754.01|752.01|0
1641412380000|2022-01-05 19:53:00|754.47|752.47|753.78|751.78|754.47|752.47|753.78|751.78|0
1641412390000|2022-01-05 19:53:10|753.32|751.32|750.8|748.8|753.32|751.32|750.8|748.8|0
1641412400000|2022-01-05 19:53:20|751.49|749.49|751.03|749.03|751.49|749.49|750.8|748.8|0
1641412410000|2022-01-05 19:53:30|751.49|749.49|750.11|748.11|751.49|749.49|750.11|748.11|0
1641412420000|2022-01-05 19:53:40|750.34|748.34|749.66|747.66|750.34|748.34|749.43|747.43|0
1641412430000|2022-01-05 19:53:50|750.34|748.34|749.66|747.66|750.34|748.34|749.66|747.66|0
1641412440000|2022-01-05 19:54:00|749.88|747.88|750.34|748.34|750.34|748.34|749.43|747.43|0
1641412450000|2022-01-05 19:54:10|751.03|749.03|750.11|748.11|751.26|749.26|750.11|748.11|0
1641412460000|2022-01-05 19:54:20|750.34|748.34|750.8|748.8|751.03|749.03|750.34|748.34|0
1641412470000|2022-01-05 19:54:30|750.57|748.57|751.03|749.03|751.03|749.03|750.34|748.34|0
1641412480000|2022-01-05 19:54:40|751.26|749.26|752.05|750.05|752.05|750.05|751.26|749.26|0
1641412490000|2022-01-05 19:54:50|752.4|750.4|753.09|751.09|753.09|751.09|752.17|750.17|0
1641412500000|2022-01-05 19:55:00|752.17|750.17|751.72|749.72|752.17|750.17|751.72|749.72|0
1641412510000|2022-01-05 19:55:10|751.49|749.49|751.03|749.03|751.94|749.94|751.03|749.03|0
1641412530000|2022-01-05 19:55:30|750.68|748.68|750.57|748.57|750.8|748.8|750.57|748.57|0
1641412540000|2022-01-05 19:55:40|750.11|748.11|749.65|747.65|750.11|748.11|749.65|747.65|0
1641412550000|2022-01-05 19:55:50|749.2|747.2|749.65|747.65|749.88|747.88|749.2|747.2|0
1641412560000|2022-01-05 19:56:00|749.43|747.43|749.65|747.65|749.65|747.65|749.2|747.2|0
1641412570000|2022-01-05 19:56:10|749.43|747.43|750.57|748.57|750.57|748.57|749.43|747.43|0
1641412580000|2022-01-05 19:56:20|751.26|749.26|750.8|748.8|751.26|749.26|750.8|748.8|0
1641412590000|2022-01-05 19:56:30|750.34|748.34|750.11|748.11|750.34|748.34|749.88|747.88|0
1641412600000|2022-01-05 19:56:40|750.57|748.57|750.34|748.34|750.57|748.57|750.34|748.34|0
1641412610000|2022-01-05 19:56:50|750.11|748.11|749.88|747.88|750.11|748.11|749.88|747.88|0
1641412620000|2022-01-05 19:57:00|749.65|747.65|749.65|747.65|749.65|747.65|749.65|747.65|0
1641412630000|2022-01-05 19:57:10|748.97|746.97|749.88|747.88|749.88|747.88|748.97|746.97|0
1641412640000|2022-01-05 19:57:20|750.34|748.34|751.49|749.49|751.71|749.71|750.34|748.34|0
1641412650000|2022-01-05 19:57:30|751.94|749.94|750.8|748.8|751.94|749.94|750.8|748.8|0
1641412660000|2022-01-05 19:57:40|750.34|748.34|749.65|747.65|750.34|748.34|749.31|747.31|0
1641412670000|2022-01-05 19:57:50|749.2|747.2|750.11|748.11|750.11|748.11|749.2|747.2|0
1641412680000|2022-01-05 19:58:00|750.34|748.34|751.03|749.03|751.03|749.03|750.34|748.34|0
1641412690000|2022-01-05 19:58:10|751.26|749.26|750.57|748.57|751.26|749.26|750.57|748.57|0
1641412700000|2022-01-05 19:58:20|750.8|748.8|751.26|749.26|751.26|749.26|750.8|748.8|0
1641412710000|2022-01-05 19:58:30|751.71|749.71|752.63|750.63|752.63|750.63|751.71|749.71|0
1641412720000|2022-01-05 19:58:40|752.4|750.4|751.71|749.71|752.4|750.4|751.48|749.48|0
1641412730000|2022-01-05 19:58:50|751.48|749.48|751.03|749.03|751.48|749.48|750.8|748.8|0
1641412740000|2022-01-05 19:59:00|750.57|748.57|751.03|749.03|751.03|749.03|750.57|748.57|0
1641412750000|2022-01-05 19:59:10|750.8|748.8|749.88|747.88|751.03|749.03|749.88|747.88|0
1641412760000|2022-01-05 19:59:20|750.11|748.11|750.8|748.8|750.8|748.8|750.11|748.11|0
1641412770000|2022-01-05 19:59:30|750.57|748.57|750.57|748.57|750.57|748.57|750.57|748.57|0
1641412780000|2022-01-05 19:59:40|751.26|749.26|750.8|748.8|751.26|749.26|750.8|748.8|0
1641412790000|2022-01-05 19:59:50|750.57|748.57|750.91|748.91|750.91|748.91|750.57|748.57|0
1641412800000|2022-01-05 20:00:00|750.8|748.8|748.97|746.97|750.8|748.8|748.97|746.97|0
1641412810000|2022-01-05 20:00:10|749.65|747.65|749.88|747.88|749.88|747.88|749.42|747.42|0
1641412820000|2022-01-05 20:00:20|749.76|747.76|749.2|747.2|749.76|747.76|748.28|746.28|0
1641412830000|2022-01-05 20:00:30|750.11|748.11|749.88|747.88|750.11|748.11|749.88|747.88|0
1641412840000|2022-01-05 20:00:40|750.11|748.11|748.05|746.05|750.11|748.11|748.05|746.05|0
1641412850000|2022-01-05 20:00:50|747.37|745.37|747.14|745.14|747.59|745.59|747.14|745.14|0
1641412860000|2022-01-05 20:01:00|746.45|744.45|747.14|745.14|747.14|745.14|746.45|744.45|0
1641412870000|2022-01-05 20:01:10|746.68|744.68|747.14|745.14|747.59|745.59|746.68|744.68|0
1641412880000|2022-01-05 20:01:20|746.91|744.91|747.36|745.36|747.36|745.36|746.45|744.45|0
1641412890000|2022-01-05 20:01:30|746.91|744.91|746.45|744.45|746.91|744.91|746.45|744.45|0
1641412900000|2022-01-05 20:01:40|746.22|744.22|745.99|743.99|746.68|744.68|745.99|743.99|0
1641412910000|2022-01-05 20:01:50|746.22|744.22|746.22|744.22|746.22|744.22|745.99|743.99|0
1641412920000|2022-01-05 20:02:00|745.99|743.99|745.76|743.76|746.45|744.45|745.76|743.76|0
1641412930000|2022-01-05 20:02:10|746.22|744.22|745.76|743.76|746.22|744.22|745.76|743.76|0
1641412940000|2022-01-05 20:02:20|746.22|744.22|745.76|743.76|746.22|744.22|745.76|743.76|0
1641412950000|2022-01-05 20:02:30|745.99|743.99|745.76|743.76|745.99|743.99|745.76|743.76|0
1641412960000|2022-01-05 20:02:40|745.99|743.99|745.99|743.99|745.99|743.99|745.76|743.76|0
1641412970000|2022-01-05 20:02:50|745.76|743.76|744.62|742.62|745.99|743.99|744.62|742.62|0
1641412980000|2022-01-05 20:03:00|745.08|743.08|747.14|745.14|747.82|745.82|745.08|743.08|0
1641412990000|2022-01-05 20:03:10|747.36|745.36|747.14|745.14|747.82|745.82|747.14|745.14|0
1641413000000|2022-01-05 20:03:20|746.45|744.45|747.14|745.14|747.14|745.14|746.22|744.22|0
1641413010000|2022-01-05 20:03:30|747.36|745.36|746.45|744.45|747.36|745.36|745.99|743.99|0
1641413020000|2022-01-05 20:03:40|746.22|744.22|745.99|743.99|746.22|744.22|745.99|743.99|0
1641413030000|2022-01-05 20:03:50|745.54|743.54|747.14|745.14|747.36|745.36|745.54|743.54|0
1641413040000|2022-01-05 20:04:00|746.45|744.45|746.22|744.22|746.68|744.68|746.22|744.22|0
1641413050000|2022-01-05 20:04:10|745.08|743.08|743.94|741.94|745.08|743.08|743.94|741.94|0
1641413060000|2022-01-05 20:04:20|744.16|742.16|744.62|742.62|744.62|742.62|744.16|742.16|0
1641413070000|2022-01-05 20:04:30|744.16|742.16|743.71|741.71|744.16|742.16|743.71|741.71|0
1641413080000|2022-01-05 20:04:40|743.94|741.94|743.48|741.48|743.94|741.94|743.48|741.48|0
1641413090000|2022-01-05 20:04:50|743.25|741.25|742.79|740.79|743.48|741.48|742.79|740.79|0
1641413100000|2022-01-05 20:05:00|743.02|741.02|744.16|742.16|744.62|742.62|743.02|741.02|0
1641413110000|2022-01-05 20:05:10|743.94|741.94|743.25|741.25|743.94|741.94|743.02|741.02|0
1641413120000|2022-01-05 20:05:20|743.02|741.02|742.79|740.79|743.02|741.02|742.56|740.56|0
1641413130000|2022-01-05 20:05:30|743.71|741.71|743.48|741.48|743.82|741.82|743.25|741.25|0
1641413140000|2022-01-05 20:05:40|742.79|740.79|741.65|739.65|742.79|740.79|741.65|739.65|0
1641413150000|2022-01-05 20:05:50|741.88|739.88|741.42|739.42|741.88|739.88|741.42|739.42|0
1641413160000|2022-01-05 20:06:00|741.19|739.19|741.65|739.65|741.65|739.65|741.19|739.19|0
1641413170000|2022-01-05 20:06:10|741.42|739.42|741.65|739.65|741.65|739.65|741.42|739.42|0
1641413180000|2022-01-05 20:06:20|741.19|739.19|741.88|739.88|741.88|739.88|740.97|738.97|0
1641413190000|2022-01-05 20:06:30|741.42|739.42|741.42|739.42|741.42|739.42|741.19|739.19|0
1641413200000|2022-01-05 20:06:40|741.88|739.88|742.22|740.22|742.22|740.22|741.65|739.65|0
1641413210000|2022-01-05 20:06:50|741.19|739.19|741.88|739.88|741.88|739.88|740.97|738.97|0
1641413220000|2022-01-05 20:07:00|742.11|740.11|741.42|739.42|742.34|740.34|741.42|739.42|0
1641413230000|2022-01-05 20:07:10|740.74|738.74|741.42|739.42|741.42|739.42|740.74|738.74|0
1641413240000|2022-01-05 20:07:20|740.97|738.97|740.97|738.97|740.97|738.97|740.97|738.97|0
1641413250000|2022-01-05 20:07:30|741.08|739.08|740.97|738.97|741.08|739.08|740.74|738.74|0
1641413260000|2022-01-05 20:07:40|740.74|738.74|739.14|737.14|740.74|738.74|739.14|737.14|0
1641413270000|2022-01-05 20:07:50|738.68|736.68|739.6|737.6|739.82|737.82|738.68|736.68|0
1641413280000|2022-01-05 20:08:00|739.14|737.14|738.68|736.68|739.14|737.14|738.68|736.68|0
1641413290000|2022-01-05 20:08:10|738.91|736.91|738.46|736.46|738.91|736.91|738.46|736.46|0
1641413310000|2022-01-05 20:08:30|738.68|736.68|736.86|734.86|738.68|736.68|736.86|734.86|0
1641413320000|2022-01-05 20:08:40|735.49|733.49|736.1|734.1|737.93|735.93|735.49|733.49|0
1641413330000|2022-01-05 20:08:50|735.65|733.65|735.19|733.19|735.65|733.65|735.19|733.19|0
1641413340000|2022-01-05 20:09:00|736.33|734.33|738.72|736.72|738.72|736.72|736.33|734.33|0
1641413350000|2022-01-05 20:09:10|738.95|736.95|739.17|737.17|739.17|737.17|738.04|736.04|0
1641413360000|2022-01-05 20:09:20|738.95|736.95|740.54|738.54|740.54|738.54|738.95|736.95|0
1641413370000|2022-01-05 20:09:30|740.31|738.31|740.08|738.08|740.77|738.77|740.08|738.08|0
1641413380000|2022-01-05 20:09:40|739.86|737.86|740.31|738.31|740.54|738.54|739.63|737.63|0
1641413390000|2022-01-05 20:09:50|739.86|737.86|740.54|738.54|740.77|738.77|739.86|737.86|0
1641413400000|2022-01-05 20:10:00|740.77|738.77|739.4|737.4|740.77|738.77|739.4|737.4|0
1641413410000|2022-01-05 20:10:10|738.95|736.95|739.86|737.86|739.86|737.86|738.95|736.95|0
1641413420000|2022-01-05 20:10:20|739.17|737.17|738.49|736.49|739.17|737.17|738.49|736.49|0
1641413430000|2022-01-05 20:10:30|739.17|737.17|741.22|739.22|741.22|739.22|739.17|737.17|0
1641413440000|2022-01-05 20:10:40|740.31|738.31|738.95|736.95|740.31|738.31|738.95|736.95|0
1641413450000|2022-01-05 20:10:50|739.17|737.17|739.17|737.17|739.17|737.17|738.49|736.49|0
1641413460000|2022-01-05 20:11:00|738.95|736.95|740.08|738.08|740.08|738.08|738.95|736.95|0
1641413470000|2022-01-05 20:11:10|740.77|738.77|739.86|737.86|741.45|739.45|739.86|737.86|0
1641413480000|2022-01-05 20:11:20|739.63|737.63|739.63|737.63|739.86|737.86|739.63|737.63|0
1641413490000|2022-01-05 20:11:30|739.4|737.4|740.08|738.08|740.08|738.08|739.4|737.4|0
1641413500000|2022-01-05 20:11:40|741.22|739.22|741.91|739.91|741.91|739.91|741.22|739.22|0
1641413510000|2022-01-05 20:11:50|741.22|739.22|742.13|740.13|742.13|740.13|741.22|739.22|0
1641413520000|2022-01-05 20:12:00|741.91|739.91|741.45|739.45|742.36|740.36|741.45|739.45|0
1641413530000|2022-01-05 20:12:10|740.77|738.77|741.91|739.91|741.91|739.91|740.77|738.77|0
1641413540000|2022-01-05 20:12:20|741.45|739.45|742.82|740.82|742.82|740.82|741.45|739.45|0
1641413550000|2022-01-05 20:12:30|743.27|741.27|742.13|740.13|743.27|741.27|742.13|740.13|0
1641413560000|2022-01-05 20:12:40|742.59|740.59|743.5|741.5|743.5|741.5|742.59|740.59|0
1641413570000|2022-01-05 20:12:50|743.27|741.27|743.5|741.5|743.5|741.5|743.27|741.27|0
1641413580000|2022-01-05 20:13:00|743.27|741.27|743.5|741.5|743.5|741.5|743.04|741.04|0
1641413590000|2022-01-05 20:13:10|743.73|741.73|744.18|742.18|744.18|742.18|743.73|741.73|0
1641413600000|2022-01-05 20:13:20|744.41|742.41|743.96|741.96|744.41|742.41|743.96|741.96|0
1641413610000|2022-01-05 20:13:30|744.41|742.41|744.64|742.64|744.64|742.64|744.18|742.18|0
1641413620000|2022-01-05 20:13:40|744.29|742.29|744.87|742.87|744.87|742.87|744.29|742.29|0
1641413630000|2022-01-05 20:13:50|745.1|743.1|744.64|742.64|745.1|743.1|744.64|742.64|0
1641413640000|2022-01-05 20:14:00|744.41|742.41|744.87|742.87|744.87|742.87|744.18|742.18|0
1641413650000|2022-01-05 20:14:10|745.1|743.1|743.96|741.96|745.1|743.1|743.96|741.96|0
1641413660000|2022-01-05 20:14:20|744.41|742.41|744.52|742.52|744.52|742.52|744.41|742.41|0
1641413670000|2022-01-05 20:14:30|744.41|742.41|742.13|740.13|744.41|742.41|742.13|740.13|0
1641413680000|2022-01-05 20:14:40|743.04|741.04|741.9|739.9|743.04|741.04|741.9|739.9|0
1641413690000|2022-01-05 20:14:50|742.36|740.36|742.82|740.82|742.82|740.82|742.13|740.13|0
1641413700000|2022-01-05 20:15:00|742.59|740.59|742.59|740.59|743.04|741.04|742.36|740.36|0
1641413710000|2022-01-05 20:15:10|742.36|740.36|742.59|740.59|742.59|740.59|742.13|740.13|0
1641413720000|2022-01-05 20:15:20|741.68|739.68|741.22|739.22|741.68|739.68|740.99|738.99|0
1641413730000|2022-01-05 20:15:30|740.76|738.76|739.85|737.85|741.22|739.22|739.85|737.85|0
1641413740000|2022-01-05 20:15:40|740.08|738.08|740.08|738.08|740.99|738.99|740.08|738.08|0
1641413750000|2022-01-05 20:15:50|741.22|739.22|740.08|738.08|741.22|739.22|740.08|738.08|0
1641413760000|2022-01-05 20:16:00|740.31|738.31|741.22|739.22|741.22|739.22|740.31|738.31|0
1641413770000|2022-01-05 20:16:10|741.45|739.45|741.68|739.68|741.68|739.68|741.22|739.22|0
1641413780000|2022-01-05 20:16:20|740.99|738.99|740.76|738.76|740.99|738.99|740.76|738.76|0
1641413790000|2022-01-05 20:16:30|740.99|738.99|741.9|739.9|741.9|739.9|740.99|738.99|0
1641413800000|2022-01-05 20:16:40|743.04|741.04|743.95|741.95|743.95|741.95|743.04|741.04|0
1641413810000|2022-01-05 20:16:50|743.5|741.5|740.99|738.99|743.5|741.5|740.99|738.99|0
1641413820000|2022-01-05 20:17:00|740.54|738.54|741.68|739.68|741.68|739.68|740.08|738.08|0
1641413830000|2022-01-05 20:17:10|742.36|740.36|742.59|740.59|743.04|741.04|742.36|740.36|0
1641413840000|2022-01-05 20:17:20|742.81|740.81|742.13|740.13|743.27|741.27|742.13|740.13|0
1641413850000|2022-01-05 20:17:30|741.9|739.9|741.68|739.68|741.9|739.9|741.22|739.22|0
1641413860000|2022-01-05 20:17:40|742.13|740.13|743.04|741.04|743.04|741.04|742.13|740.13|0
1641413870000|2022-01-05 20:17:50|743.27|741.27|743.04|741.04|743.27|741.27|742.81|740.81|0
1641413880000|2022-01-05 20:18:00|743.95|741.95|741.67|739.67|743.95|741.95|741.56|739.56|0
1641413890000|2022-01-05 20:18:10|741.45|739.45|741.67|739.67|741.67|739.67|740.76|738.76|0
1641413900000|2022-01-05 20:18:20|742.36|740.36|742.59|740.59|742.59|740.59|742.36|740.36|0
1641413910000|2022-01-05 20:18:30|743.04|741.04|741.9|739.9|743.04|741.04|741.45|739.45|0
1641413920000|2022-01-05 20:18:40|742.81|740.81|742.36|740.36|743.04|741.04|742.36|740.36|0
1641413930000|2022-01-05 20:18:50|742.13|740.13|742.36|740.36|742.36|740.36|742.13|740.13|0
1641413940000|2022-01-05 20:19:00|741.67|739.67|741.45|739.45|741.67|739.67|741.22|739.22|0
1641413950000|2022-01-05 20:19:10|740.76|738.76|740.99|738.99|740.99|738.99|740.31|738.31|0
1641413960000|2022-01-05 20:19:20|740.31|738.31|740.54|738.54|740.54|738.54|740.08|738.08|0
1641413970000|2022-01-05 20:19:30|740.76|738.76|741.45|739.45|741.45|739.45|740.76|738.76|0
1641413980000|2022-01-05 20:19:40|740.99|738.99|740.54|738.54|740.99|738.99|740.08|738.08|0
1641413990000|2022-01-05 20:19:50|741.22|739.22|742.13|740.13|742.13|740.13|741.22|739.22|0
1641414000000|2022-01-05 20:20:00|741.56|739.56|741.9|739.9|741.9|739.9|741.45|739.45|0
1641414010000|2022-01-05 20:20:10|743.04|741.04|743.5|741.5|743.5|741.5|742.59|740.59|0
1641414020000|2022-01-05 20:20:20|743.27|741.27|742.36|740.36|743.27|741.27|742.36|740.36|0
1641414030000|2022-01-05 20:20:30|741.22|739.22|740.53|738.53|741.22|739.22|739.85|737.85|0
1641414040000|2022-01-05 20:20:40|740.76|738.76|741.22|739.22|741.22|739.22|740.53|738.53|0
1641414050000|2022-01-05 20:20:50|740.76|738.76|739.4|737.4|741.22|739.22|739.4|737.4|0
1641414060000|2022-01-05 20:21:00|738.71|736.71|738.26|736.26|739.17|737.17|738.26|736.26|0
1641414070000|2022-01-05 20:21:10|738.49|736.49|738.71|736.71|739.17|737.17|738.49|736.49|0
1641414080000|2022-01-05 20:21:20|738.94|736.94|739.17|737.17|739.4|737.4|738.94|736.94|0
1641414090000|2022-01-05 20:21:30|738.49|736.49|738.03|736.03|738.49|736.49|738.03|736.03|0
1641414100000|2022-01-05 20:21:40|738.71|736.71|738.94|736.94|739.17|737.17|738.71|736.71|0
1641414110000|2022-01-05 20:21:50|738.71|736.71|738.48|736.48|738.71|736.71|738.48|736.48|0
1641414120000|2022-01-05 20:22:00|738.94|736.94|738.03|736.03|738.94|736.94|738.03|736.03|0
1641414130000|2022-01-05 20:22:10|738.48|736.48|738.26|736.26|738.48|736.48|738.26|736.26|0
1641414140000|2022-01-05 20:22:20|738.03|736.03|738.48|736.48|738.48|736.48|738.03|736.03|0
1641414150000|2022-01-05 20:22:30|738.71|736.71|739.17|737.17|739.17|737.17|738.71|736.71|0
1641414160000|2022-01-05 20:22:40|738.94|736.94|739.85|737.85|740.53|738.53|738.94|736.94|0
1641414170000|2022-01-05 20:22:50|738.94|736.94|738.48|736.48|738.94|736.94|738.48|736.48|0
1641414180000|2022-01-05 20:23:00|738.71|736.71|738.03|736.03|738.71|736.71|738.03|736.03|0
1641414190000|2022-01-05 20:23:10|738.48|736.48|740.53|738.53|740.53|738.53|738.48|736.48|0
1641414200000|2022-01-05 20:23:20|741.9|739.9|740.31|738.31|741.9|739.9|740.31|738.31|0
1641414210000|2022-01-05 20:23:30|740.08|738.08|739.5|737.5|740.08|738.08|739.5|737.5|0
1641414220000|2022-01-05 20:23:40|738.71|736.71|738.94|736.94|738.94|736.94|738.71|736.71|0
1641414230000|2022-01-05 20:23:50|739.85|737.85|739.39|737.39|739.85|737.85|739.39|737.39|0
1641414240000|2022-01-05 20:24:00|739.73|737.73|740.53|738.53|740.53|738.53|739.73|737.73|0
1641414250000|2022-01-05 20:24:10|740.76|738.76|740.31|738.31|740.76|738.76|740.31|738.31|0
1641414260000|2022-01-05 20:24:20|740.08|738.08|740.08|738.08|740.31|738.31|739.85|737.85|0
1641414270000|2022-01-05 20:24:30|741.22|739.22|740.08|738.08|741.22|739.22|740.08|738.08|0
1641414280000|2022-01-05 20:24:40|739.85|737.85|740.99|738.99|740.99|738.99|739.85|737.85|0
1641414290000|2022-01-05 20:24:50|741.44|739.44|740.76|738.76|741.44|739.44|740.76|738.76|0
1641414300000|2022-01-05 20:25:00|740.53|738.53|739.62|737.62|740.53|738.53|739.62|737.62|0
1641414310000|2022-01-05 20:25:10|739.85|737.85|737.8|735.8|739.85|737.85|737.8|735.8|0
1641414320000|2022-01-05 20:25:20|738.03|736.03|739.17|737.17|739.17|737.17|738.03|736.03|0
1641414330000|2022-01-05 20:25:30|738.71|736.71|739.39|737.39|739.39|737.39|738.71|736.71|0
1641414340000|2022-01-05 20:25:40|739.17|737.17|739.17|737.17|739.39|737.39|739.17|737.17|0
1641414350000|2022-01-05 20:25:50|739.5|737.5|738.26|736.26|739.5|737.5|738.26|736.26|0
1641414360000|2022-01-05 20:26:00|738.48|736.48|738.71|736.71|738.71|736.71|738.48|736.48|0
1641414370000|2022-01-05 20:26:10|740.08|738.08|740.53|738.53|740.99|738.99|740.08|738.08|0
1641414380000|2022-01-05 20:26:20|741.22|739.22|741.44|739.44|741.44|739.44|741.22|739.22|0
1641414390000|2022-01-05 20:26:30|741.67|739.67|741.78|739.78|741.78|739.78|741.44|739.44|0
1641414400000|2022-01-05 20:26:40|743.04|741.04|743.04|741.04|743.04|741.04|742.13|740.13|0
1641414410000|2022-01-05 20:26:50|743.49|741.49|743.04|741.04|743.49|741.49|743.04|741.04|0
1641414420000|2022-01-05 20:27:00|742.58|740.58|741.9|739.9|742.58|740.58|741.9|739.9|0
1641414430000|2022-01-05 20:27:10|741.67|739.67|742.13|740.13|742.13|740.13|741.44|739.44|0
1641414440000|2022-01-05 20:27:20|741.67|739.67|742.13|740.13|742.13|740.13|741.67|739.67|0
1641414450000|2022-01-05 20:27:30|741.9|739.9|740.08|738.08|741.9|739.9|740.08|738.08|0
1641414460000|2022-01-05 20:27:40|739.85|737.85|739.39|737.39|740.08|738.08|739.39|737.39|0
1641414470000|2022-01-05 20:27:50|739.27|737.27|739.16|737.16|739.27|737.27|739.16|737.16|0
1641414480000|2022-01-05 20:28:00|739.85|737.85|740.99|738.99|740.99|738.99|739.85|737.85|0
1641414490000|2022-01-05 20:28:10|741.44|739.44|741.44|739.44|741.9|739.9|741.44|739.44|0
1641414500000|2022-01-05 20:28:20|740.99|738.99|739.85|737.85|740.99|738.99|739.85|737.85|0
1641414510000|2022-01-05 20:28:30|739.62|737.62|739.85|737.85|739.85|737.85|739.62|737.62|0
1641414520000|2022-01-05 20:28:40|738.94|736.94|738.25|736.25|739.16|737.16|738.25|736.25|0
1641414530000|2022-01-05 20:28:50|740.08|738.08|739.16|737.16|740.08|738.08|739.16|737.16|0
1641414540000|2022-01-05 20:29:00|738.94|736.94|738.25|736.25|738.94|736.94|738.25|736.25|0
1641414550000|2022-01-05 20:29:10|738.03|736.03|737.8|735.8|738.25|736.25|737.8|735.8|0
1641414560000|2022-01-05 20:29:20|738.48|736.48|738.03|736.03|738.71|736.71|738.03|736.03|0
1641414570000|2022-01-05 20:29:30|738.82|736.82|738.71|736.71|738.94|736.94|738.71|736.71|0
1641414580000|2022-01-05 20:29:40|738.94|736.94|738.94|736.94|739.16|737.16|738.94|736.94|0
1641414590000|2022-01-05 20:29:50|739.16|737.16|738.94|736.94|739.62|737.62|738.94|736.94|0
1641414600000|2022-01-05 20:30:00|737.8|735.8|737.34|735.34|737.8|735.8|736.89|734.89|0
1641414610000|2022-01-05 20:30:10|737.57|735.57|737.8|735.8|737.8|735.8|736.89|734.89|0
1641414620000|2022-01-05 20:30:20|736.89|734.89|735.98|733.98|736.89|734.89|735.98|733.98|0
1641414630000|2022-01-05 20:30:30|735.75|733.75|736.21|734.21|736.21|734.21|735.75|733.75|0
1641414640000|2022-01-05 20:30:40|735.75|733.75|737.12|735.12|737.12|735.12|735.75|733.75|0
1641414650000|2022-01-05 20:30:50|737.34|735.34|738.03|736.03|738.25|736.25|737.34|735.34|0
1641414660000|2022-01-05 20:31:00|738.25|736.25|737.12|735.12|738.25|736.25|737.12|735.12|0
1641414670000|2022-01-05 20:31:10|736.77|734.77|737.68|735.68|737.68|735.68|736.77|734.77|0
1641414680000|2022-01-05 20:31:20|739.27|737.27|740.64|738.64|741.09|739.09|739.27|737.27|0
1641414690000|2022-01-05 20:31:30|740.87|738.87|739.27|737.27|740.87|738.87|739.27|737.27|0
1641414700000|2022-01-05 20:31:40|740.18|738.18|741.09|739.09|741.09|739.09|739.96|737.96|0
1641414710000|2022-01-05 20:31:50|740.41|738.41|740.41|738.41|740.41|738.41|739.96|737.96|0
1641414720000|2022-01-05 20:32:00|739.96|737.96|740.64|738.64|740.87|738.87|739.96|737.96|0
1641414730000|2022-01-05 20:32:10|740.18|738.18|739.45|737.45|740.18|738.18|739.45|737.45|0
1641414740000|2022-01-05 20:32:20|738.88|736.88|738.54|736.54|738.88|736.88|738.31|736.31|0
1641414750000|2022-01-05 20:32:30|738.31|736.31|736.72|734.72|738.31|736.31|736.72|734.72|0
1641414760000|2022-01-05 20:32:40|736.95|734.95|736.95|734.95|737.63|735.63|736.95|734.95|0
1641414770000|2022-01-05 20:32:50|736.49|734.49|736.95|734.95|736.95|734.95|736.49|734.49|0
1641414780000|2022-01-05 20:33:00|737.17|735.17|737.4|735.4|737.4|735.4|736.72|734.72|0
1641414790000|2022-01-05 20:33:10|736.94|734.94|736.94|734.94|736.94|734.94|736.72|734.72|0
1641414800000|2022-01-05 20:33:20|737.86|735.86|737.86|735.86|737.96|735.96|737.86|735.86|0
1641414810000|2022-01-05 20:33:30|737.4|735.4|738.48|736.48|738.48|736.48|737.4|735.4|0
1641414820000|2022-01-05 20:33:40|738.25|736.25|737.34|735.34|738.25|736.25|737.34|735.34|0
1641414830000|2022-01-05 20:33:50|737.11|735.11|738.93|736.93|738.93|736.93|737.11|735.11|0
1641414840000|2022-01-05 20:34:00|739.16|737.16|737.34|735.34|739.16|737.16|737.34|735.34|0
1641414850000|2022-01-05 20:34:10|736.89|734.89|737.57|735.57|737.57|735.57|736.89|734.89|0
1641414860000|2022-01-05 20:34:20|737.11|735.11|736.66|734.66|737.11|735.11|736.66|734.66|0
1641414870000|2022-01-05 20:34:30|736.89|734.89|737.57|735.57|737.57|735.57|736.89|734.89|0
1641414880000|2022-01-05 20:34:40|736.66|734.66|737.34|735.34|737.34|735.34|736.66|734.66|0
1641414890000|2022-01-05 20:34:50|737.11|735.11|738.25|736.25|738.25|736.25|737.11|735.11|0
1641414900000|2022-01-05 20:35:00|738.59|736.59|735.98|733.98|738.59|736.59|735.98|733.98|0
1641414910000|2022-01-05 20:35:10|736.43|734.43|737.34|735.34|737.34|735.34|736.43|734.43|0
1641414920000|2022-01-05 20:35:20|737.57|735.57|737.8|735.8|738.02|736.02|737.57|735.57|0
1641414930000|2022-01-05 20:35:30|738.48|736.48|737.34|735.34|738.48|736.48|737.11|735.11|0
1641414940000|2022-01-05 20:35:40|736.89|734.89|737.11|735.11|737.11|735.11|736.89|734.89|0
1641414950000|2022-01-05 20:35:50|736.43|734.43|737.8|735.8|737.8|735.8|736.43|734.43|0
1641414960000|2022-01-05 20:36:00|738.25|736.25|738.25|736.25|738.25|736.25|737.45|735.45|0
1641414970000|2022-01-05 20:36:10|739.39|737.39|739.39|737.39|740.3|738.3|739.39|737.39|0
1641414980000|2022-01-05 20:36:20|739.16|737.16|738.71|736.71|739.16|737.16|738.71|736.71|0
1641414990000|2022-01-05 20:36:30|738.93|736.93|739.62|737.62|739.62|737.62|738.93|736.93|0
1641415000000|2022-01-05 20:36:40|739.04|737.04|739.84|737.84|739.84|737.84|739.04|737.04|0
1641415010000|2022-01-05 20:36:50|740.07|738.07|740.53|738.53|740.75|738.75|740.07|738.07|0
1641415020000|2022-01-05 20:37:00|740.3|738.3|739.84|737.84|740.3|738.3|739.84|737.84|0
1641415030000|2022-01-05 20:37:10|740.53|738.53|740.98|738.98|740.98|738.98|740.3|738.3|0
1641415040000|2022-01-05 20:37:20|741.44|739.44|741.21|739.21|741.44|739.44|740.75|738.75|0
1641415050000|2022-01-05 20:37:30|741.67|739.67|741.89|739.89|741.89|739.89|741.44|739.44|0
1641415060000|2022-01-05 20:37:40|742.12|740.12|741.67|739.67|742.58|740.58|741.67|739.67|0
1641415070000|2022-01-05 20:37:50|742.12|740.12|742.8|740.8|742.8|740.8|742.12|740.12|0
1641415080000|2022-01-05 20:38:00|743.03|741.03|743.49|741.49|743.49|741.49|743.03|741.03|0
1641415090000|2022-01-05 20:38:10|743.94|741.94|744.86|742.86|744.86|742.86|743.94|741.94|0
1641415100000|2022-01-05 20:38:20|744.63|742.63|745.08|743.08|745.31|743.31|744.63|742.63|0
1641415110000|2022-01-05 20:38:30|745.54|743.54|746|744|746|744|745.54|743.54|0
1641415120000|2022-01-05 20:38:40|745.24|743.24|744.32|742.32|745.24|743.24|744.32|742.32|0
1641415130000|2022-01-05 20:38:50|744.09|742.09|743.64|741.64|744.09|742.09|743.41|741.41|0
1641415140000|2022-01-05 20:39:00|743.18|741.18|742.49|740.49|743.18|741.18|742.49|740.49|0
1641415150000|2022-01-05 20:39:10|742.04|740.04|741.35|739.35|742.04|740.04|740.9|738.9|0
1641415160000|2022-01-05 20:39:20|741.12|739.12|742.27|740.27|742.49|740.49|741.12|739.12|0
1641415170000|2022-01-05 20:39:30|741.81|739.81|742.04|740.04|742.49|740.49|741.81|739.81|0
1641415180000|2022-01-05 20:39:40|741.81|739.81|740.67|738.67|741.81|739.81|740.67|738.67|0
1641415190000|2022-01-05 20:39:50|740.21|738.21|739.75|737.75|740.44|738.44|739.75|737.75|0
1641415200000|2022-01-05 20:40:00|740.21|738.21|740.44|738.44|740.44|738.44|740.21|738.21|0
1641415210000|2022-01-05 20:40:10|740.67|738.67|741.35|739.35|741.35|739.35|739.98|737.98|0
1641415220000|2022-01-05 20:40:20|741.58|739.58|742.27|740.27|742.49|740.49|741.58|739.58|0
1641415230000|2022-01-05 20:40:30|742.49|740.49|742.49|740.49|743.18|741.18|742.49|740.49|0
1641415240000|2022-01-05 20:40:40|742.04|740.04|741.81|739.81|742.49|740.49|741.81|739.81|0
1641415250000|2022-01-05 20:40:50|742.04|740.04|742.04|740.04|742.49|740.49|742.04|740.04|0
1641415260000|2022-01-05 20:41:00|741.81|739.81|740.89|738.89|741.81|739.81|740.89|738.89|0
1641415270000|2022-01-05 20:41:10|740.44|738.44|741.35|739.35|741.35|739.35|740.44|738.44|0
1641415280000|2022-01-05 20:41:20|741.58|739.58|742.49|740.49|742.49|740.49|741.58|739.58|0
1641415290000|2022-01-05 20:41:30|742.95|740.95|742.72|740.72|742.95|740.95|742.49|740.49|0
1641415300000|2022-01-05 20:41:40|742.26|740.26|742.26|740.26|742.49|740.49|742.26|740.26|0
1641415310000|2022-01-05 20:41:50|742.95|740.95|742.95|740.95|742.95|740.95|742.95|740.95|0
1641415320000|2022-01-05 20:42:00|742.49|740.49|741.35|739.35|742.49|740.49|741.35|739.35|0
1641415330000|2022-01-05 20:42:10|741.81|739.81|741.35|739.35|741.81|739.81|741.35|739.35|0
1641415340000|2022-01-05 20:42:20|741.12|739.12|740.89|738.89|741.12|739.12|740.89|738.89|0
1641415350000|2022-01-05 20:42:30|740.67|738.67|739.52|737.52|740.67|738.67|739.52|737.52|0
1641415360000|2022-01-05 20:42:40|740.21|738.21|739.3|737.3|740.21|738.21|739.3|737.3|0
1641415370000|2022-01-05 20:42:50|739.98|737.98|739.07|737.07|740.21|738.21|738.84|736.84|0
1641415380000|2022-01-05 20:43:00|739.3|737.3|740.44|738.44|740.44|738.44|739.3|737.3|0
1641415390000|2022-01-05 20:43:10|740.67|738.67|739.98|737.98|740.89|738.89|739.98|737.98|0
1641415400000|2022-01-05 20:43:20|740.21|738.21|739.75|737.75|740.21|738.21|739.75|737.75|0
1641415410000|2022-01-05 20:43:30|739.52|737.52|740.44|738.44|740.44|738.44|739.52|737.52|0
1641415420000|2022-01-05 20:43:40|740.21|738.21|742.01|740.01|742.24|740.24|740.21|738.21|0
1641415430000|2022-01-05 20:43:50|742.24|740.24|742.01|740.01|742.24|740.24|742.01|740.01|0
1641415440000|2022-01-05 20:44:00|741.33|739.33|739.96|737.96|741.33|739.33|739.73|737.73|0
1641415450000|2022-01-05 20:44:10|739.5|737.5|739.73|737.73|739.73|737.73|739.5|737.5|0
1641415460000|2022-01-05 20:44:20|740.19|738.19|740.42|738.42|740.64|738.64|740.19|738.19|0
1641415470000|2022-01-05 20:44:30|740.19|738.19|739.05|737.05|740.19|738.19|739.05|737.05|0
1641415480000|2022-01-05 20:44:40|739.28|737.28|738.14|736.14|739.28|737.28|738.14|736.14|0
1641415490000|2022-01-05 20:44:50|737.91|735.91|737.91|735.91|737.91|735.91|737.68|735.68|0
1641415500000|2022-01-05 20:45:00|738.36|736.36|736.09|734.09|738.36|736.36|735.86|733.86|0
1641415510000|2022-01-05 20:45:10|735.63|733.63|735.4|733.4|735.86|733.86|735.4|733.4|0
1641415520000|2022-01-05 20:45:20|736.54|734.54|736.09|734.09|736.54|734.54|735.63|733.63|0
1641415530000|2022-01-05 20:45:30|735.63|733.63|736.31|734.31|736.32|734.32|735.63|733.63|0
1641415540000|2022-01-05 20:45:40|736.54|734.54|737|735|737|735|736.54|734.54|0
1641415550000|2022-01-05 20:45:50|737.45|735.45|737.23|735.23|737.45|735.45|737|735|0
1641415560000|2022-01-05 20:46:00|737.45|735.45|734.95|732.95|737.45|735.45|734.95|732.95|0
1641415570000|2022-01-05 20:46:10|735.4|733.4|735.86|733.86|736.09|734.09|735.4|733.4|0
1641415580000|2022-01-05 20:46:20|736.09|734.09|736.09|734.09|736.54|734.54|736.09|734.09|0
1641415590000|2022-01-05 20:46:30|735.86|733.86|736.54|734.54|736.77|734.77|735.86|733.86|0
1641415600000|2022-01-05 20:46:40|736.31|734.31|737.45|735.45|737.45|735.45|736.31|734.31|0
1641415610000|2022-01-05 20:46:50|737|735|737|735|737|735|736.54|734.54|0
1641415620000|2022-01-05 20:47:00|736.77|734.77|735.63|733.63|736.77|734.77|735.63|733.63|0
1641415630000|2022-01-05 20:47:10|735.4|733.4|734.04|732.04|735.4|733.4|734.04|732.04|0
1641415640000|2022-01-05 20:47:20|733.36|731.36|733.58|731.58|734.04|732.04|733.36|731.36|0
1641415650000|2022-01-05 20:47:30|733.36|731.36|733.36|731.36|733.36|731.36|733.36|731.36|0
1641415660000|2022-01-05 20:47:40|733.81|731.81|735.63|733.63|735.63|733.63|733.81|731.81|0
1641415670000|2022-01-05 20:47:50|736.31|734.31|736.77|734.77|736.77|734.77|735.63|733.63|0
1641415680000|2022-01-05 20:48:00|735.4|733.4|733.81|731.81|735.4|733.4|733.81|731.81|0
1641415690000|2022-01-05 20:48:10|733.36|731.36|734.04|732.04|734.27|732.27|733.36|731.36|0
1641415700000|2022-01-05 20:48:20|733.81|731.81|733.58|731.58|733.81|731.81|733.36|731.36|0
1641415710000|2022-01-05 20:48:30|733.36|731.36|732.9|730.9|734.04|732.04|732.9|730.9|0
1641415720000|2022-01-05 20:48:40|733.01|731.01|732.9|730.9|733.13|731.13|732.9|730.9|0
1641415730000|2022-01-05 20:48:50|731.76|729.76|732.22|730.22|732.22|730.22|731.76|729.76|0
1641415740000|2022-01-05 20:49:00|732.67|730.67|733.58|731.58|733.58|731.58|732.67|730.67|0
1641415750000|2022-01-05 20:49:10|732.22|730.22|732.45|730.45|732.67|730.67|731.99|729.99|0
1641415760000|2022-01-05 20:49:20|732.22|730.22|731.54|729.54|732.22|730.22|731.54|729.54|0
1641415770000|2022-01-05 20:49:30|731.76|729.76|731.54|729.54|731.76|729.76|731.54|729.54|0
1641415780000|2022-01-05 20:49:40|731.76|729.76|731.54|729.54|731.76|729.76|731.54|729.54|0
1641415790000|2022-01-05 20:49:50|731.76|729.76|731.08|729.08|731.76|729.76|731.08|729.08|0
1641415800000|2022-01-05 20:50:00|729.04|727.04|730.4|728.4|730.4|728.4|729.04|727.04|0
1641415810000|2022-01-05 20:50:10|730.17|728.17|730.85|728.85|731.08|729.08|730.17|728.17|0
1641415820000|2022-01-05 20:50:20|731.31|729.31|732.22|730.22|732.67|730.67|731.31|729.31|0
1641415830000|2022-01-05 20:50:30|732.45|730.45|732.67|730.67|733.13|731.13|732.45|730.45|0
1641415840000|2022-01-05 20:50:40|733.58|731.58|730.63|728.63|733.58|731.58|730.63|728.63|0
1641415850000|2022-01-05 20:50:50|730.85|728.85|730.85|728.85|730.85|728.85|730.63|728.63|0
1641415860000|2022-01-05 20:51:00|731.31|729.31|731.65|729.65|731.65|729.65|731.2|729.2|0
1641415870000|2022-01-05 20:51:10|731.42|729.42|730.97|728.97|731.42|729.42|730.97|728.97|0
1641415880000|2022-01-05 20:51:20|731.2|729.2|731.2|729.2|731.42|729.42|730.97|728.97|0
1641415890000|2022-01-05 20:51:30|731.42|729.42|731.2|729.2|731.42|729.42|731.2|729.2|0
1641415900000|2022-01-05 20:51:40|731.42|729.42|730.06|728.06|731.42|729.42|730.06|728.06|0
1641415910000|2022-01-05 20:51:50|729.83|727.83|729.61|727.61|730.29|728.29|729.61|727.61|0
1641415920000|2022-01-05 20:52:00|729.83|727.83|729.83|727.83|729.83|727.83|729.61|727.61|0
1641415930000|2022-01-05 20:52:10|730.06|728.06|730.51|728.51|730.51|728.51|730.06|728.06|0
1641415940000|2022-01-05 20:52:20|730.06|728.06|730.29|728.29|730.29|728.29|729.83|727.83|0
1641415950000|2022-01-05 20:52:30|730.06|728.06|730.51|728.51|730.51|728.51|730.06|728.06|0
1641415960000|2022-01-05 20:52:40|730.74|728.74|732.79|730.79|732.79|730.79|730.74|728.74|0
1641415970000|2022-01-05 20:52:50|734.83|732.83|735.74|733.74|735.74|733.74|734.83|732.83|0
1641415980000|2022-01-05 20:53:00|735.06|733.06|733.69|731.69|735.06|733.06|733.69|731.69|0
1641415990000|2022-01-05 20:53:10|734.15|732.15|733.92|731.92|734.15|732.15|733.92|731.92|0
1641416000000|2022-01-05 20:53:20|733.24|731.24|733.24|731.24|733.24|731.24|733.01|731.01|0
1641416010000|2022-01-05 20:53:30|733.12|731.12|733.24|731.24|733.24|731.24|733.01|731.01|0
1641416020000|2022-01-05 20:53:40|732.78|730.78|732.78|730.78|732.78|730.78|732.33|730.33|0
1641416030000|2022-01-05 20:53:50|732.56|730.56|732.78|730.78|732.78|730.78|732.56|730.56|0
1641416040000|2022-01-05 20:54:00|733.24|731.24|735.06|733.06|735.06|733.06|733.24|731.24|0
1641416050000|2022-01-05 20:54:10|733.92|731.92|732.78|730.78|733.92|731.92|732.56|730.56|0
1641416060000|2022-01-05 20:54:20|732.33|730.33|733.69|731.69|733.69|731.69|732.33|730.33|0
1641416070000|2022-01-05 20:54:30|733.92|731.92|734.37|732.37|734.38|732.38|733.92|731.92|0
1641416080000|2022-01-05 20:54:40|732.78|730.78|732.33|730.33|732.78|730.78|732.33|730.33|0
1641416090000|2022-01-05 20:54:50|732.1|730.1|731.65|729.65|732.1|730.1|731.65|729.65|0
1641416100000|2022-01-05 20:55:00|731.42|729.42|732.1|730.1|732.33|730.33|731.42|729.42|0
1641416110000|2022-01-05 20:55:10|731.65|729.65|730.51|728.51|731.65|729.65|730.51|728.51|0
1641416120000|2022-01-05 20:55:20|730.06|728.06|729.15|727.15|730.06|728.06|729.15|727.15|0
1641416130000|2022-01-05 20:55:30|728.92|726.92|729.15|727.15|729.15|727.15|728.7|726.7|0
1641416140000|2022-01-05 20:55:40|728.92|726.92|729.15|727.15|729.15|727.15|728.92|726.92|0
1641416150000|2022-01-05 20:55:50|728.92|726.92|729.15|727.15|729.15|727.15|728.92|726.92|0
1641416160000|2022-01-05 20:56:00|728.7|726.7|726.66|724.66|728.7|726.7|726.66|724.66|0
1641416170000|2022-01-05 20:56:10|726.88|724.88|726.43|724.43|726.88|724.88|726.2|724.2|0
1641416180000|2022-01-05 20:56:20|726.66|724.66|725.98|723.98|726.66|724.66|725.75|723.75|0
1641416190000|2022-01-05 20:56:30|726.2|724.2|726.2|724.2|726.2|724.2|725.98|723.98|0
1641416200000|2022-01-05 20:56:40|725.98|723.98|725.75|723.75|725.98|723.98|725.75|723.75|0
1641416210000|2022-01-05 20:56:50|725.52|723.52|725.14|723.14|725.75|723.75|725.14|723.14|0
1641416220000|2022-01-05 20:57:00|726.52|724.52|726.3|724.3|726.52|724.52|726.07|724.07|0
1641416230000|2022-01-05 20:57:10|726.52|724.52|726.52|724.52|726.75|724.75|726.07|724.07|0
1641416240000|2022-01-05 20:57:20|726.98|724.98|727.43|725.43|727.43|725.43|726.98|724.98|0
1641416250000|2022-01-05 20:57:30|726.97|724.97|724.94|722.94|726.97|724.97|724.94|722.94|0
1641416260000|2022-01-05 20:57:40|725.16|723.16|725.16|723.16|725.16|723.16|724.94|722.94|0
1641416270000|2022-01-05 20:57:50|725.39|723.39|725.16|723.16|725.39|723.39|724.94|722.94|0
1641416280000|2022-01-05 20:58:00|724.71|722.71|725.39|723.39|725.39|723.39|724.71|722.71|0
1641416290000|2022-01-05 20:58:10|725.16|723.16|724.94|722.94|725.39|723.39|724.94|722.94|0
1641416300000|2022-01-05 20:58:20|725.16|723.16|725.84|723.84|725.84|723.84|725.16|723.16|0
1641416310000|2022-01-05 20:58:30|725.16|723.16|725.16|723.16|725.39|723.39|724.71|722.71|0
1641416320000|2022-01-05 20:58:40|725.39|723.39|726.07|724.07|726.07|724.07|725.39|723.39|0
1641416330000|2022-01-05 20:58:50|725.16|723.16|724.71|722.71|725.16|723.16|724.71|722.71|0
1641416340000|2022-01-05 20:59:00|724.94|722.94|724.94|722.94|724.94|722.94|724.71|722.71|0
1641416350000|2022-01-05 20:59:10|725.16|723.16|724.94|722.94|725.62|723.62|724.71|722.71|0
1641416360000|2022-01-05 20:59:20|724.48|722.48|723.58|721.58|724.48|722.48|723.35|721.35|0
1641416370000|2022-01-05 20:59:30|723.35|721.35|722.67|720.67|723.35|721.35|722.67|720.67|0
1641416380000|2022-01-05 20:59:40|722.45|720.45|721.32|719.32|722.45|720.45|721.32|719.32|0
1641416390000|2022-01-05 20:59:50|721.54|719.54|721.09|719.09|721.54|719.54|720.87|718.87|0
1641416400000|2022-01-05 21:00:00|722.22|720.22|722.22|720.22|722.22|720.22|722.22|720.22|0
1641416430000|2022-01-05 21:00:30|723.13|721.13|723.13|721.13|723.13|721.13|723.13|721.13|0
1641416440000|2022-01-05 21:00:40|722.67|720.67|722.22|720.22|722.67|720.67|722.22|720.22|0
1641416450000|2022-01-05 21:00:50|722.45|720.45|722.45|720.45|722.45|720.45|722.22|720.22|0
1641416460000|2022-01-05 21:01:00|722.67|720.67|723.8|721.8|723.8|721.8|722.67|720.67|0
1641416470000|2022-01-05 21:01:10|723.58|721.58|722.9|720.9|723.58|721.58|722.9|720.9|0
1641416480000|2022-01-05 21:01:20|722.22|720.22|722|720|722.22|720.22|722|720|0
1641416490000|2022-01-05 21:01:30|721.77|719.77|721.77|719.77|722|720|721.54|719.54|0
1641416500000|2022-01-05 21:01:40|722.45|720.45|722.45|720.45|722.45|720.45|722.22|720.22|0
1641416510000|2022-01-05 21:01:50|722.67|720.67|722|720|722.67|720.67|722|720|0
1641416520000|2022-01-05 21:02:00|722.45|720.45|722.9|720.9|722.9|720.9|722.45|720.45|0
1641416530000|2022-01-05 21:02:10|723.13|721.13|722.67|720.67|723.13|721.13|722.67|720.67|0
1641416550000|2022-01-05 21:02:30|722.45|720.45|722.45|720.45|722.45|720.45|722.45|720.45|0
1641416560000|2022-01-05 21:02:40|722.67|720.67|722.45|720.45|722.67|720.67|722.45|720.45|0
1641416570000|2022-01-05 21:02:50|722.22|720.22|722.22|720.22|722.22|720.22|722.22|720.22|0
1641416580000|2022-01-05 21:03:00|722.45|720.45|722.22|720.22|722.45|720.45|722.22|720.22|0
1641416590000|2022-01-05 21:03:10|722.33|720.33|722.45|720.45|722.45|720.45|722.22|720.22|0
1641416600000|2022-01-05 21:03:20|722.22|720.22|721.99|719.99|722.22|720.22|721.99|719.99|0
1641416620000|2022-01-05 21:03:40|722.22|720.22|722.22|720.22|722.22|720.22|722.22|720.22|0
1641416630000|2022-01-05 21:03:50|722.45|720.45|722.45|720.45|722.45|720.45|722.45|720.45|0
1641416640000|2022-01-05 21:04:00|722.22|720.22|721.99|719.99|722.45|720.45|721.99|719.99|0
1641416650000|2022-01-05 21:04:10|721.54|719.54|721.09|719.09|721.54|719.54|721.09|719.09|0
1641416660000|2022-01-05 21:04:20|720.86|718.86|720.86|718.86|720.86|718.86|720.64|718.64|0
1641416670000|2022-01-05 21:04:30|720.41|718.41|719.73|717.73|720.41|718.41|719.73|717.73|0
1641416680000|2022-01-05 21:04:40|719.96|717.96|719.96|717.96|720.19|718.19|719.96|717.96|0
1641416690000|2022-01-05 21:04:50|719.73|717.73|720.86|718.86|720.86|718.86|719.73|717.73|0
1641416700000|2022-01-05 21:05:00|721.09|719.09|721.77|719.77|721.77|719.77|721.09|719.09|0
1641416710000|2022-01-05 21:05:10|721.99|719.99|721.32|719.32|721.99|719.99|721.32|719.32|0
1641416720000|2022-01-05 21:05:20|721.54|719.54|720.41|718.41|721.54|719.54|720.41|718.41|0
1641416730000|2022-01-05 21:05:30|720.19|718.19|720.29|718.29|720.29|718.29|719.96|717.96|0
1641416740000|2022-01-05 21:05:40|720.19|718.19|719.96|717.96|720.41|718.41|719.96|717.96|0
1641416750000|2022-01-05 21:05:50|720.41|718.41|720.86|718.86|720.86|718.86|720.41|718.41|0
1641416760000|2022-01-05 21:06:00|721.32|719.32|721.31|719.31|721.32|719.32|721.31|719.31|0
1641416770000|2022-01-05 21:06:10|721.09|719.09|720.41|718.41|721.09|719.09|720.41|718.41|0
1641416780000|2022-01-05 21:06:20|720.19|718.19|721.54|719.54|721.54|719.54|720.19|718.19|0
1641416790000|2022-01-05 21:06:30|721.99|719.99|721.99|719.99|722.45|720.45|721.99|719.99|0
1641416800000|2022-01-05 21:06:40|721.77|719.77|721.77|719.77|721.77|719.77|721.77|719.77|0
1641416810000|2022-01-05 21:06:50|721.99|719.99|722.9|720.9|722.9|720.9|721.99|719.99|0
1641416820000|2022-01-05 21:07:00|723.35|721.35|723.8|721.8|723.8|721.8|723.35|721.35|0
1641416830000|2022-01-05 21:07:10|723.58|721.58|724.93|722.93|724.93|722.93|723.58|721.58|0
1641416840000|2022-01-05 21:07:20|724.71|722.71|724.93|722.93|724.93|722.93|724.71|722.71|0
1641416850000|2022-01-05 21:07:30|724.48|722.48|724.48|722.48|724.48|722.48|724.48|722.48|0
1641416860000|2022-01-05 21:07:40|724.71|722.71|724.71|722.71|724.71|722.71|724.71|722.71|0
1641416870000|2022-01-05 21:07:50|724.93|722.93|724.93|722.93|724.93|722.93|724.93|722.93|0
1641416880000|2022-01-05 21:08:00|725.16|723.16|725.39|723.39|725.61|723.61|725.16|723.16|0
1641416890000|2022-01-05 21:08:10|725.38|723.38|725.16|723.16|725.61|723.61|725.16|723.16|0
1641416900000|2022-01-05 21:08:20|725.38|723.38|725.61|723.61|725.61|723.61|725.38|723.38|0
1641416910000|2022-01-05 21:08:30|725.38|723.38|725.61|723.61|725.61|723.61|725.38|723.38|0
1641416920000|2022-01-05 21:08:40|725.84|723.84|725.84|723.84|725.84|723.84|725.61|723.61|0
1641416930000|2022-01-05 21:08:50|725.95|723.95|726.29|724.29|726.29|724.29|725.95|723.95|0
1641416940000|2022-01-05 21:09:00|725.84|723.84|726.06|724.06|726.29|724.29|725.84|723.84|0
1641416950000|2022-01-05 21:09:10|726.29|724.29|726.29|724.29|726.29|724.29|726.29|724.29|0
1641416960000|2022-01-05 21:09:20|725.84|723.84|726.06|724.06|726.06|724.06|725.38|723.38|0
1641416970000|2022-01-05 21:09:30|725.84|723.84|725.84|723.84|725.84|723.84|725.84|723.84|0
1641416980000|2022-01-05 21:09:40|725.61|723.61|725.61|723.61|725.61|723.61|725.38|723.38|0
1641416990000|2022-01-05 21:09:50|725.38|723.38|725.16|723.16|725.38|723.38|724.93|722.93|0
1641417000000|2022-01-05 21:10:00|725.38|723.38|725.38|723.38|725.38|723.38|725.38|723.38|0
1641417010000|2022-01-05 21:10:10|725.61|723.61|725.38|723.38|725.61|723.61|725.16|723.16|0
1641417020000|2022-01-05 21:10:20|725.16|723.16|724.48|722.48|725.16|723.16|724.48|722.48|0
1641417050000|2022-01-05 21:10:50|724.7|722.7|724.93|722.93|724.93|722.93|724.7|722.7|0
1641417060000|2022-01-05 21:11:00|724.7|722.7|725.38|723.38|725.38|723.38|724.7|722.7|0
1641417070000|2022-01-05 21:11:10|725.61|723.61|725.61|723.61|725.84|723.84|725.61|723.61|0
1641417080000|2022-01-05 21:11:20|725.72|723.72|725.16|723.16|725.84|723.84|725.16|723.16|0
1641417090000|2022-01-05 21:11:30|725.61|723.61|725.61|723.61|725.61|723.61|725.61|723.61|0
1641417120000|2022-01-05 21:12:00|725.84|723.84|725.61|723.61|725.84|723.84|725.61|723.61|0
1641417130000|2022-01-05 21:12:10|725.49|723.49|724.93|722.93|725.49|723.49|724.93|722.93|0
1641417140000|2022-01-05 21:12:20|725.16|723.16|725.16|723.16|725.16|723.16|725.04|723.04|0
1641417150000|2022-01-05 21:12:30|725.27|723.27|725.38|723.38|725.38|723.38|725.27|723.27|0
1641417160000|2022-01-05 21:12:40|724.93|722.93|725.16|723.16|725.16|723.16|724.93|722.93|0
1641417170000|2022-01-05 21:12:50|724.93|722.93|725.16|723.16|725.16|723.16|724.7|722.7|0
1641417180000|2022-01-05 21:13:00|725.38|723.38|726.06|724.06|726.06|724.06|725.38|723.38|0
1641417190000|2022-01-05 21:13:10|726.29|724.29|726.29|724.29|726.29|724.29|726.29|724.29|0
1641417200000|2022-01-05 21:13:20|726.51|724.51|726.51|724.51|726.51|724.51|726.51|724.51|0
1641417210000|2022-01-05 21:13:30|726.74|724.74|726.51|724.51|726.97|724.97|726.51|724.51|0
1641417220000|2022-01-05 21:13:40|726.29|724.29|725.83|723.83|726.29|724.29|725.83|723.83|0
1641417230000|2022-01-05 21:13:50|725.61|723.61|726.06|724.06|726.06|724.06|725.61|723.61|0
1641417240000|2022-01-05 21:14:00|726.29|724.29|726.97|724.97|726.97|724.97|726.29|724.29|0
1641417250000|2022-01-05 21:14:10|727.19|725.19|727.19|725.19|727.19|725.19|727.19|725.19|0
1641417260000|2022-01-05 21:14:20|727.42|725.42|727.53|725.53|727.87|725.87|727.42|725.42|0
1641417270000|2022-01-05 21:14:30|727.65|725.65|727.87|725.87|727.87|725.87|727.65|725.65|0
1641417280000|2022-01-05 21:14:40|727.65|725.65|726.97|724.97|727.87|725.87|726.97|724.97|0
1641417290000|2022-01-05 21:14:50|727.19|725.19|727.65|725.65|727.65|725.65|727.19|725.19|0
1641417300000|2022-01-05 21:15:00|727.42|725.42|727.42|725.42|727.42|725.42|727.42|725.42|0
1641417330000|2022-01-05 21:15:30|727.04|724.44|727.04|724.44|727.04|724.44|727.04|724.44|0
1641417340000|2022-01-05 21:15:40|726.81|724.21|726.81|724.21|726.81|724.21|726.81|724.21|0
1641417350000|2022-01-05 21:15:50|727.04|724.44|727.04|724.44|727.04|724.44|727.04|724.44|0
1641417360000|2022-01-05 21:16:00|726.92|724.32|726.81|724.21|726.92|724.32|726.81|724.21|0
1641417390000|2022-01-05 21:16:30|727.04|724.44|727.04|724.44|727.04|724.44|726.92|724.32|0
1641417400000|2022-01-05 21:16:40|726.81|724.21|727.04|724.44|727.04|724.44|726.81|724.21|0
1641417410000|2022-01-05 21:16:50|727.27|724.67|727.49|724.89|727.49|724.89|727.27|724.67|0
1641417420000|2022-01-05 21:17:00|727.72|725.12|727.72|725.12|727.72|725.12|727.72|725.12|0
1641417430000|2022-01-05 21:17:10|727.94|725.34|727.49|724.89|727.94|725.34|727.49|724.89|0
1641417440000|2022-01-05 21:17:20|727.27|724.67|727.27|724.67|727.27|724.67|727.27|724.67|0
1641417450000|2022-01-05 21:17:30|727.37|724.77|727.27|724.67|727.49|724.89|727.27|724.67|0
1641417460000|2022-01-05 21:17:40|727.04|724.44|726.81|724.21|727.04|724.44|726.81|724.21|0
1641417470000|2022-01-05 21:17:50|726.59|723.99|726.81|724.21|726.81|724.21|726.59|723.99|0
1641417480000|2022-01-05 21:18:00|727.04|724.44|727.26|724.66|727.26|724.66|727.04|724.44|0
1641417490000|2022-01-05 21:18:10|727.49|724.89|727.49|724.89|727.49|724.89|727.49|724.89|0
1641417500000|2022-01-05 21:18:20|727.26|724.66|727.26|724.66|727.37|724.77|727.26|724.66|0
1641417510000|2022-01-05 21:18:30|727.37|724.77|727.37|724.77|727.49|724.89|727.37|724.77|0
1641417520000|2022-01-05 21:18:40|727.26|724.66|727.26|724.66|727.26|724.66|727.26|724.66|0
1641417530000|2022-01-05 21:18:50|727.04|724.44|727.26|724.66|727.26|724.66|727.04|724.44|0
1641417550000|2022-01-05 21:19:10|727.04|724.44|727.04|724.44|727.04|724.44|727.04|724.44|0
1641417560000|2022-01-05 21:19:20|726.81|724.21|726.81|724.21|726.81|724.21|726.81|724.21|0
1641417580000|2022-01-05 21:19:40|726.58|723.98|726.58|723.98|726.58|723.98|726.58|723.98|0
1641417590000|2022-01-05 21:19:50|726.81|724.21|726.81|724.21|726.81|724.21|726.81|724.21|0
1641417620000|2022-01-05 21:20:20|727.26|724.66|727.26|724.66|727.26|724.66|727.04|724.44|0
1641417630000|2022-01-05 21:20:30|727.37|724.77|727.04|724.44|727.37|724.77|727.04|724.44|0
1641417640000|2022-01-05 21:20:40|726.81|724.21|726.81|724.21|726.81|724.21|726.81|724.21|0
1641417650000|2022-01-05 21:20:50|727.04|724.44|726.81|724.21|727.26|724.66|726.81|724.21|0
1641417680000|2022-01-05 21:21:20|726.58|723.98|726.58|723.98|726.58|723.98|726.58|723.98|0
1641417710000|2022-01-05 21:21:50|726.81|724.21|726.58|723.98|726.81|724.21|726.58|723.98|0
1641417720000|2022-01-05 21:22:00|726.81|724.21|726.69|724.09|726.81|724.21|726.58|723.98|0
1641417730000|2022-01-05 21:22:10|726.58|723.98|726.58|723.98|726.58|723.98|726.58|723.98|0
1641417780000|2022-01-05 21:23:00|726.81|724.21|726.58|723.98|726.81|724.21|726.58|723.98|0
1641417790000|2022-01-05 21:23:10|726.81|724.21|726.58|723.98|726.81|724.21|726.58|723.98|0
1641417810000|2022-01-05 21:23:30|726.36|723.76|726.36|723.76|726.36|723.76|726.36|723.76|0
1641417820000|2022-01-05 21:23:40|726.13|723.53|726.13|723.53|726.13|723.53|726.13|723.53|0
1641417840000|2022-01-05 21:24:00|725.9|723.3|725.68|723.08|725.9|723.3|725.68|723.08|0
1641417850000|2022-01-05 21:24:10|725.45|722.85|725.68|723.08|725.68|723.08|725.45|722.85|0
1641417860000|2022-01-05 21:24:20|725.9|723.3|725.9|723.3|725.9|723.3|725.68|723.08|0
1641417900000|2022-01-05 21:25:00|725.79|723.19|725.9|723.3|725.9|723.3|725.79|723.19|0
1641417920000|2022-01-05 21:25:20|725.68|723.08|725.68|723.08|725.68|723.08|725.68|723.08|0
1641417940000|2022-01-05 21:25:40|725.33|722.73|725.45|722.85|725.45|722.85|725.33|722.73|0
1641417950000|2022-01-05 21:25:50|725.22|722.62|725.22|722.62|725.22|722.62|725.22|722.62|0
1641417960000|2022-01-05 21:26:00|725.45|722.85|725.45|722.85|725.45|722.85|725.45|722.85|0
1641417970000|2022-01-05 21:26:10|725.68|723.08|725.9|723.3|725.9|723.3|725.68|723.08|0
1641417980000|2022-01-05 21:26:20|725.68|723.08|725.22|722.62|725.68|723.08|725.22|722.62|0
1641417990000|2022-01-05 21:26:30|725.45|722.85|725.45|722.85|725.45|722.85|725.45|722.85|0
1641418000000|2022-01-05 21:26:40|725.22|722.62|725.22|722.62|725.22|722.62|725.22|722.62|0
1641418010000|2022-01-05 21:26:50|725|722.4|724.77|722.17|725|722.4|724.77|722.17|0
1641418070000|2022-01-05 21:27:50|725|722.4|725|722.4|725|722.4|725|722.4|0
1641418080000|2022-01-05 21:28:00|725.22|722.62|725|722.4|725.22|722.62|725|722.4|0
1641418090000|2022-01-05 21:28:10|724.77|722.17|724.77|722.17|724.77|722.17|724.77|722.17|0
1641418110000|2022-01-05 21:28:30|725|722.4|724.77|722.17|725|722.4|724.77|722.17|0
1641418130000|2022-01-05 21:28:50|725|722.4|724.88|722.28|725|722.4|724.77|722.17|0
1641418140000|2022-01-05 21:29:00|725|722.4|724.77|722.17|725|722.4|724.77|722.17|0
1641418220000|2022-01-05 21:30:20|725|722.4|725|722.4|725|722.4|725|722.4|0
1641418230000|2022-01-05 21:30:30|725.22|722.62|725.22|722.62|725.22|722.62|725.22|722.62|0
1641418240000|2022-01-05 21:30:40|724.99|722.39|724.99|722.39|724.99|722.39|724.99|722.39|0
1641418260000|2022-01-05 21:31:00|724.77|722.17|724.77|722.17|724.77|722.17|724.77|722.17|0
1641418300000|2022-01-05 21:31:40|724.99|722.39|724.99|722.39|724.99|722.39|724.99|722.39|0
1641418320000|2022-01-05 21:32:00|724.77|722.17|724.77|722.17|724.77|722.17|724.77|722.17|0
1641418330000|2022-01-05 21:32:10|724.99|722.39|724.99|722.39|724.99|722.39|724.99|722.39|0
1641418450000|2022-01-05 21:34:10|724.77|722.17|724.77|722.17|724.77|722.17|724.77|722.17|0
1641418630000|2022-01-05 21:37:10|724.99|722.39|724.99|722.39|724.99|722.39|724.99|722.39|0
1641418660000|2022-01-05 21:37:40|724.77|722.17|724.77|722.17|724.77|722.17|724.77|722.17|0
1641418680000|2022-01-05 21:38:00|724.99|722.39|724.99|722.39|724.99|722.39|724.99|722.39|0
1641418700000|2022-01-05 21:38:20|724.76|722.16|724.76|722.16|724.76|722.16|724.76|722.16|0
1641418840000|2022-01-05 21:40:40|724.99|722.39|724.99|722.39|724.99|722.39|724.99|722.39|0
1641418850000|2022-01-05 21:40:50|724.76|722.16|724.76|722.16|724.76|722.16|724.76|722.16|0
1641418910000|2022-01-05 21:41:50|724.08|721.48|723.63|721.03|724.08|721.48|723.63|721.03|0
1641418920000|2022-01-05 21:42:00|723.41|720.81|723.41|720.81|723.41|720.81|723.41|720.81|0
1641418970000|2022-01-05 21:42:50|723.63|721.03|723.18|720.58|723.63|721.03|723.18|720.58|0
1641418980000|2022-01-05 21:43:00|722.95|720.35|722.95|720.35|722.95|720.35|722.95|720.35|0
1641418990000|2022-01-05 21:43:10|723.18|720.58|723.18|720.58|723.18|720.58|723.18|720.58|0
1641419010000|2022-01-05 21:43:30|723.41|720.81|723.41|720.81|723.41|720.81|723.41|720.81|0
1641419020000|2022-01-05 21:43:40|723.4|720.8|723.4|720.8|723.4|720.8|723.4|720.8|0
1641419070000|2022-01-05 21:44:30|723.18|720.58|722.95|720.35|723.18|720.58|722.95|720.35|0
1641419080000|2022-01-05 21:44:40|723.18|720.58|723.18|720.58|723.18|720.58|723.18|720.58|0
1641419090000|2022-01-05 21:44:50|723.06|720.46|722.95|720.35|723.06|720.46|722.95|720.35|0
1641419100000|2022-01-05 21:45:00|723.74|721.14|724.31|721.71|724.31|721.71|723.74|721.14|0
1641419110000|2022-01-05 21:45:10|724.42|721.82|724.54|721.94|724.54|721.94|724.42|721.82|0
1641419120000|2022-01-05 21:45:20|723.86|721.26|723.18|720.58|723.86|721.26|723.18|720.58|0
1641419130000|2022-01-05 21:45:30|723.63|721.03|723.63|721.03|723.63|721.03|723.63|721.03|0
1641419140000|2022-01-05 21:45:40|723.86|721.26|724.08|721.48|724.08|721.48|723.86|721.26|0
1641419150000|2022-01-05 21:45:50|723.86|721.26|723.86|721.26|723.86|721.26|723.86|721.26|0
1641419160000|2022-01-05 21:46:00|723.63|721.03|723.63|721.03|723.63|721.03|723.63|721.03|0
1641419170000|2022-01-05 21:46:10|723.86|721.26|723.86|721.26|723.86|721.26|723.86|721.26|0
1641419190000|2022-01-05 21:46:30|724.08|721.48|724.08|721.48|724.08|721.48|724.08|721.48|0
1641419200000|2022-01-05 21:46:40|723.86|721.26|724.08|721.48|724.08|721.48|723.86|721.26|0
1641419210000|2022-01-05 21:46:50|723.86|721.26|724.08|721.48|724.08|721.48|723.86|721.26|0
1641419220000|2022-01-05 21:47:00|723.86|721.26|723.86|721.26|723.86|721.26|723.86|721.26|0
1641419230000|2022-01-05 21:47:10|723.63|721.03|723.4|720.8|723.63|721.03|723.4|720.8|0
1641419240000|2022-01-05 21:47:20|723.63|721.03|723.63|721.03|723.63|721.03|723.63|721.03|0
1641419250000|2022-01-05 21:47:30|724.08|721.48|724.08|721.48|724.08|721.48|724.08|721.48|0
1641419270000|2022-01-05 21:47:50|723.86|721.26|723.86|721.26|723.86|721.26|723.86|721.26|0
1641419290000|2022-01-05 21:48:10|723.63|721.03|723.63|721.03|723.63|721.03|723.51|720.91|0
1641419300000|2022-01-05 21:48:20|723.4|720.8|723.18|720.58|723.4|720.8|723.18|720.58|0
1641419310000|2022-01-05 21:48:30|722.95|720.35|723.18|720.58|723.18|720.58|722.95|720.35|0
1641419320000|2022-01-05 21:48:40|723.4|720.8|723.4|720.8|723.4|720.8|723.4|720.8|0
1641419340000|2022-01-05 21:49:00|723.63|721.03|722.72|720.12|723.63|721.03|722.72|720.12|0
1641419350000|2022-01-05 21:49:10|723.06|720.46|722.72|720.12|723.06|720.46|722.72|720.12|0
1641419360000|2022-01-05 21:49:20|722.5|719.9|722.27|719.67|722.5|719.9|722.05|719.45|0
1641419370000|2022-01-05 21:49:30|722.5|719.9|722.5|719.9|722.5|719.9|722.5|719.9|0
1641419400000|2022-01-05 21:50:00|722.72|720.12|722.5|719.9|722.72|720.12|722.5|719.9|0
1641419410000|2022-01-05 21:50:10|722.61|720.01|722.72|720.12|722.72|720.12|722.61|720.01|0
1641419420000|2022-01-05 21:50:20|722.95|720.35|722.72|720.12|722.95|720.35|722.72|720.12|0
1641419430000|2022-01-05 21:50:30|722.95|720.35|722.95|720.35|722.95|720.35|722.95|720.35|0
1641419440000|2022-01-05 21:50:40|723.18|720.58|723.18|720.58|723.18|720.58|723.18|720.58|0
1641419450000|2022-01-05 21:50:50|723.63|721.03|723.63|721.03|723.63|721.03|723.63|721.03|0
1641419460000|2022-01-05 21:51:00|723.51|720.91|723.63|721.03|723.63|721.03|723.4|720.8|0
1641419470000|2022-01-05 21:51:10|723.85|721.25|723.85|721.25|723.85|721.25|723.85|721.25|0
1641419480000|2022-01-05 21:51:20|723.63|721.03|723.63|721.03|723.63|721.03|723.63|721.03|0
1641419490000|2022-01-05 21:51:30|723.4|720.8|723.4|720.8|723.4|720.8|723.4|720.8|0
1641419500000|2022-01-05 21:51:40|723.17|720.57|723.17|720.57|723.17|720.57|723.17|720.57|0
1641419520000|2022-01-05 21:52:00|723.63|721.03|723.63|721.03|723.63|721.03|723.63|721.03|0
1641419530000|2022-01-05 21:52:10|723.4|720.8|723.4|720.8|723.4|720.8|723.4|720.8|0
1641419540000|2022-01-05 21:52:20|723.28|720.68|723.17|720.57|723.28|720.68|723.17|720.57|0
1641419550000|2022-01-05 21:52:30|723.28|720.68|723.63|721.03|723.63|721.03|723.28|720.68|0
1641419570000|2022-01-05 21:52:50|723.85|721.25|723.74|721.14|723.85|721.25|723.74|721.14|0
1641419580000|2022-01-05 21:53:00|723.85|721.25|723.63|721.03|723.85|721.25|723.63|721.03|0
1641419590000|2022-01-05 21:53:10|723.4|720.8|723.4|720.8|723.4|720.8|723.4|720.8|0
1641419600000|2022-01-05 21:53:20|723.17|720.57|723.17|720.57|723.17|720.57|723.17|720.57|0
1641419610000|2022-01-05 21:53:30|722.95|720.35|722.95|720.35|722.95|720.35|722.95|720.35|0
1641419620000|2022-01-05 21:53:40|722.72|720.12|722.72|720.12|722.72|720.12|722.72|720.12|0
1641419630000|2022-01-05 21:53:50|722.83|720.23|722.72|720.12|722.83|720.23|722.72|720.12|0
1641419640000|2022-01-05 21:54:00|722.95|720.35|722.72|720.12|722.95|720.35|722.72|720.12|0
1641419650000|2022-01-05 21:54:10|722.6|720|722.5|719.9|722.6|720|722.5|719.9|0
1641419660000|2022-01-05 21:54:20|722.38|719.78|722.38|719.78|722.38|719.78|722.38|719.78|0
1641419670000|2022-01-05 21:54:30|722.27|719.67|722.04|719.44|722.27|719.67|722.04|719.44|0
1641419680000|2022-01-05 21:54:40|722.15|719.55|722.04|719.44|722.15|719.55|722.04|719.44|0
1641419690000|2022-01-05 21:54:50|721.93|719.33|722.04|719.44|722.04|719.44|721.82|719.22|0
1641419700000|2022-01-05 21:55:00|721.82|719.22|721.82|719.22|721.82|719.22|721.82|719.22|0
1641419710000|2022-01-05 21:55:10|721.59|718.99|721.36|718.76|721.59|718.99|721.36|718.76|0
1641419720000|2022-01-05 21:55:20|721.14|718.54|720.69|718.09|721.14|718.54|720.69|718.09|0
1641419730000|2022-01-05 21:55:30|720.57|717.97|720.46|717.86|720.57|717.97|720.46|717.86|0
1641419740000|2022-01-05 21:55:40|720.69|718.09|721.14|718.54|721.14|718.54|720.69|718.09|0
1641419750000|2022-01-05 21:55:50|721.25|718.65|721.36|718.76|721.36|718.76|721.25|718.65|0
1641419760000|2022-01-05 21:56:00|721.14|718.54|721.36|718.76|721.36|718.76|721.14|718.54|0
1641419770000|2022-01-05 21:56:10|721.14|718.54|721.02|718.42|721.25|718.65|721.02|718.42|0
1641419780000|2022-01-05 21:56:20|721.14|718.54|720.69|718.09|721.14|718.54|720.69|718.09|0
1641419790000|2022-01-05 21:56:30|720.57|717.97|720.57|717.97|720.57|717.97|720.57|717.97|0
1641419800000|2022-01-05 21:56:40|720.46|717.86|720.46|717.86|720.46|717.86|720.46|717.86|0
1641419810000|2022-01-05 21:56:50|720.23|717.63|720.34|717.74|720.46|717.86|720.23|717.63|0
1641419820000|2022-01-05 21:57:00|720.46|717.86|720.79|718.19|720.79|718.19|720.46|717.86|0
1641419830000|2022-01-05 21:57:10|720.91|718.31|720.91|718.31|720.91|718.31|720.91|718.31|0
1641419840000|2022-01-05 21:57:20|720.79|718.19|720.91|718.31|720.91|718.31|720.79|718.19|0
1641419850000|2022-01-05 21:57:30|720.69|718.09|720.69|718.09|720.69|718.09|720.69|718.09|0
1641419880000|2022-01-05 21:58:00|720.91|718.31|720.91|718.31|720.91|718.31|720.91|718.31|0
1641419890000|2022-01-05 21:58:10|720.69|718.09|720.91|718.31|720.91|718.31|720.69|718.09|0
1641419900000|2022-01-05 21:58:20|721.14|718.54|721.59|718.99|721.59|718.99|721.14|718.54|0
1641419910000|2022-01-05 21:58:30|721.36|718.76|721.14|718.54|721.36|718.76|721.14|718.54|0
1641419920000|2022-01-05 21:58:40|721.36|718.76|721.47|718.87|721.47|718.87|721.36|718.76|0
1641419940000|2022-01-05 21:59:00|721.59|718.99|722.04|719.44|722.04|719.44|721.59|718.99|0
1641419950000|2022-01-05 21:59:10|721.81|719.21|721.81|719.21|721.81|719.21|721.7|719.1|0
1641419960000|2022-01-05 21:59:20|722.04|719.44|722.27|719.67|722.27|719.67|722.04|719.44|0
1641419980000|2022-01-05 21:59:40|722.04|719.44|722.04|719.44|722.04|719.44|722.04|719.44|0
1641419990000|2022-01-05 21:59:50|721.92|719.32|721.92|719.32|722.15|719.55|721.92|719.32|0
1641420000000|2022-01-05 22:00:00|721.88|719.28|721.53|718.93|721.88|719.28|721.53|718.93|0
1641420010000|2022-01-05 22:00:10|721.61|719.01|721.61|719.01|721.61|719.01|721.61|719.01|0
1641420020000|2022-01-05 22:00:20|721.53|718.93|721.53|718.93|721.53|718.93|721.53|718.93|0
1641420030000|2022-01-05 22:00:30|721.51|718.91|721.57|718.97|721.57|718.97|721.51|718.91|0
1641420050000|2022-01-05 22:00:50|721.61|719.01|721.41|718.81|721.61|719.01|721.41|718.81|0
1641420080000|2022-01-05 22:01:20|721.43|718.83|721.43|718.83|721.43|718.83|721.43|718.83|0
1641420090000|2022-01-05 22:01:30|721.41|718.81|721.41|718.81|721.41|718.81|721.41|718.81|0
1641420280000|2022-01-05 22:04:40|721.4|718.8|721.4|718.8|721.4|718.8|721.4|718.8|0
1641420320000|2022-01-05 22:05:20|722.02|719.42|722.02|719.42|722.02|719.42|722.02|719.42|0
1641420340000|2022-01-05 22:05:40|722.06|719.46|722.06|719.46|722.06|719.46|722.06|719.46|0
1641420350000|2022-01-05 22:05:50|722.02|719.42|722.02|719.42|722.02|719.42|722.02|719.42|0
1641420360000|2022-01-05 22:06:00|722.06|719.46|722.06|719.46|722.06|719.46|722.06|719.46|0
1641420390000|2022-01-05 22:06:30|721.99|719.39|721.96|719.36|721.99|719.39|721.96|719.36|0
1641420400000|2022-01-05 22:06:40|721.92|719.32|721.92|719.32|721.92|719.32|721.92|719.32|0
1641420410000|2022-01-05 22:06:50|721.96|719.36|721.96|719.36|721.96|719.36|721.96|719.36|0
1641420420000|2022-01-05 22:07:00|721.92|719.32|721.92|719.32|721.92|719.32|721.92|719.32|0
1641420430000|2022-01-05 22:07:10|721.82|719.22|721.82|719.22|721.82|719.22|721.82|719.22|0
1641420440000|2022-01-05 22:07:20|721.7|719.1|721.67|719.07|721.7|719.1|721.67|719.07|0
1641420450000|2022-01-05 22:07:30|721.7|719.1|721.7|719.1|721.7|719.1|721.7|719.1|0
1641420460000|2022-01-05 22:07:40|721.82|719.22|721.82|719.22|721.82|719.22|721.82|719.22|0
1641420470000|2022-01-05 22:07:50|721.95|719.35|721.95|719.35|721.95|719.35|721.95|719.35|0
1641420480000|2022-01-05 22:08:00|722.15|719.55|721.92|719.32|722.15|719.55|721.92|719.32|0
1641420510000|2022-01-05 22:08:30|721.79|719.19|721.79|719.19|721.79|719.19|721.79|719.19|0
1641420520000|2022-01-05 22:08:40|721.67|719.07|721.53|718.93|721.67|719.07|721.53|718.93|0
1641420530000|2022-01-05 22:08:50|721.57|718.97|721.53|718.93|721.57|718.97|721.53|718.93|0
1641420540000|2022-01-05 22:09:00|721.57|718.97|721.57|718.97|721.57|718.97|721.57|718.97|0
1641420550000|2022-01-05 22:09:10|721.53|718.93|721.53|718.93|721.53|718.93|721.5|718.9|0
1641420560000|2022-01-05 22:09:20|721.5|718.9|721.5|718.9|721.5|718.9|721.5|718.9|0
1641420580000|2022-01-05 22:09:40|721.53|718.93|721.53|718.93|721.53|718.93|721.53|718.93|0
1641420630000|2022-01-05 22:10:30|721.18|718.58|721.18|718.58|721.18|718.58|721.18|718.58|0
1641420640000|2022-01-05 22:10:40|721.21|718.61|721.21|718.61|721.21|718.61|721.21|718.61|0
1641420650000|2022-01-05 22:10:50|721.18|718.58|721.18|718.58|721.18|718.58|721.18|718.58|0
1641420660000|2022-01-05 22:11:00|721.31|718.71|721.31|718.71|721.31|718.71|721.31|718.71|0
1641420680000|2022-01-05 22:11:20|721.18|718.58|721.18|718.58|721.18|718.58|721.18|718.58|0
1641420700000|2022-01-05 22:11:40|720.98|718.38|721.15|718.55|721.15|718.55|720.98|718.38|0
1641420710000|2022-01-05 22:11:50|721.08|718.48|721.08|718.48|721.08|718.48|721.08|718.48|0
1641420750000|2022-01-05 22:12:30|721.15|718.55|721.15|718.55|721.15|718.55|721.15|718.55|0
1641420760000|2022-01-05 22:12:40|721.46|718.86|721.46|718.86|721.46|718.86|721.46|718.86|0
1641420770000|2022-01-05 22:12:50|721.11|718.51|721.25|718.65|721.25|718.65|721.11|718.51|0
1641420780000|2022-01-05 22:13:00|721.17|718.57|721.17|718.57|721.4|718.8|721.17|718.57|0
1641420790000|2022-01-05 22:13:10|721.4|718.8|721.54|718.94|721.54|718.94|721.4|718.8|0
1641420810000|2022-01-05 22:13:30|721.66|719.06|721.66|719.06|721.66|719.06|721.66|719.06|0
1641420820000|2022-01-05 22:13:40|721.76|719.16|721.83|719.23|721.83|719.23|721.76|719.16|0
1641420840000|2022-01-05 22:14:00|721.8|719.2|721.8|719.2|721.8|719.2|721.8|719.2|0
1641420850000|2022-01-05 22:14:10|721.7|719.1|721.7|719.1|721.7|719.1|721.7|719.1|0
1641420870000|2022-01-05 22:14:30|721.6|719|721.6|719|721.6|719|721.6|719|0
1641420880000|2022-01-05 22:14:40|721.31|718.71|721.31|718.71|721.31|718.71|721.31|718.71|0
1641420890000|2022-01-05 22:14:50|721.25|718.65|720.95|718.35|721.25|718.65|720.95|718.35|0
1641420900000|2022-01-05 22:15:00|720.91|718.31|721.35|718.75|721.35|718.75|720.91|718.31|0
1641420910000|2022-01-05 22:15:10|721.31|718.71|721.17|718.57|721.31|718.71|721.17|718.57|0
1641420920000|2022-01-05 22:15:20|721.25|718.65|721.35|718.75|721.35|718.75|721.25|718.65|0
1641420950000|2022-01-05 22:15:50|721.34|718.74|721.34|718.74|721.34|718.74|721.34|718.74|0
1641420960000|2022-01-05 22:16:00|721.37|718.77|721.27|718.67|721.37|718.77|721.27|718.67|0
1641420970000|2022-01-05 22:16:10|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641420980000|2022-01-05 22:16:20|721.27|718.67|721.27|718.67|721.27|718.67|721.27|718.67|0
1641420990000|2022-01-05 22:16:30|721.31|718.71|721.31|718.71|721.31|718.71|721.31|718.71|0
1641421000000|2022-01-05 22:16:40|721.46|718.86|721.46|718.86|721.46|718.86|721.46|718.86|0
1641421010000|2022-01-05 22:16:50|721.5|718.9|721.5|718.9|721.5|718.9|721.5|718.9|0
1641421050000|2022-01-05 22:17:30|721.56|718.96|721.56|718.96|721.56|718.96|721.56|718.96|0
1641421090000|2022-01-05 22:18:10|721.5|718.9|721.5|718.9|721.5|718.9|721.5|718.9|0
1641421150000|2022-01-05 22:19:10|721.46|718.86|721.46|718.86|721.46|718.86|721.46|718.86|0
1641421220000|2022-01-05 22:20:20|721.6|719|721.6|719|721.6|719|721.6|719|0
1641421240000|2022-01-05 22:20:40|721.63|719.03|721.63|719.03|721.63|719.03|721.63|719.03|0
1641421250000|2022-01-05 22:20:50|721.7|719.1|721.7|719.1|721.7|719.1|721.7|719.1|0
1641421260000|2022-01-05 22:21:00|721.66|719.06|721.63|719.03|721.66|719.06|721.63|719.03|0
1641421270000|2022-01-05 22:21:10|721.4|718.8|721.4|718.8|721.4|718.8|721.4|718.8|0
1641421340000|2022-01-05 22:22:20|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641421360000|2022-01-05 22:22:40|721.43|718.83|721.43|718.83|721.43|718.83|721.43|718.83|0
1641421390000|2022-01-05 22:23:10|721.5|718.9|721.5|718.9|721.5|718.9|721.5|718.9|0
1641421400000|2022-01-05 22:23:20|721.53|718.93|721.53|718.93|721.53|718.93|721.53|718.93|0
1641421410000|2022-01-05 22:23:30|721.56|718.96|721.56|718.96|721.56|718.96|721.56|718.96|0
1641421490000|2022-01-05 22:24:50|721.53|718.93|721.53|718.93|721.53|718.93|721.53|718.93|0
1641421500000|2022-01-05 22:25:00|721.56|718.96|721.56|718.96|721.56|718.96|721.56|718.96|0
1641421530000|2022-01-05 22:25:30|721.53|718.93|721.71|719.11|721.71|719.11|721.53|718.93|0
1641421560000|2022-01-05 22:26:00|721.89|719.29|721.89|719.29|721.89|719.29|721.89|719.29|0
1641421720000|2022-01-05 22:28:40|721.66|719.06|721.66|719.06|721.66|719.06|721.66|719.06|0
1641421760000|2022-01-05 22:29:20|721.53|718.93|721.5|718.9|721.53|718.93|721.5|718.9|0
1641421810000|2022-01-05 22:30:10|721.56|718.96|721.56|718.96|721.56|718.96|721.56|718.96|0
1641421850000|2022-01-05 22:30:50|721.53|718.93|721.53|718.93|721.53|718.93|721.53|718.93|0
1641421910000|2022-01-05 22:31:50|721.35|718.75|721.35|718.75|721.35|718.75|721.35|718.75|0
1641421940000|2022-01-05 22:32:20|721.57|718.97|721.57|718.97|721.57|718.97|721.57|718.97|0
1641421970000|2022-01-05 22:32:50|721.54|718.94|721.57|718.97|721.57|718.97|721.54|718.94|0
1641422040000|2022-01-05 22:34:00|721.61|719.01|721.25|718.65|721.61|719.01|721.25|718.65|0
1641422110000|2022-01-05 22:35:10|721.24|718.64|721.24|718.64|721.24|718.64|721.24|718.64|0
1641422230000|2022-01-05 22:37:10|721.18|718.58|721.18|718.58|721.18|718.58|721.18|718.58|0
1641422310000|2022-01-05 22:38:30|721.24|718.64|721.24|718.64|721.24|718.64|721.24|718.64|0
1641422380000|2022-01-05 22:39:40|721.28|718.68|721.28|718.68|721.28|718.68|721.28|718.68|0
1641422390000|2022-01-05 22:39:50|721.24|718.64|721.24|718.64|721.24|718.64|721.24|718.64|0
1641422400000|2022-01-05 22:40:00|721.18|718.58|721.18|718.58|721.18|718.58|721.18|718.58|0
1641422450000|2022-01-05 22:40:50|721.08|718.48|721.08|718.48|721.08|718.48|721.08|718.48|0
1641422500000|2022-01-05 22:41:40|721.12|718.52|721.12|718.52|721.12|718.52|721.12|718.52|0
1641422510000|2022-01-05 22:41:50|721.08|718.48|721.08|718.48|721.08|718.48|721.08|718.48|0
1641422520000|2022-01-05 22:42:00|721.04|718.44|721.04|718.44|721.04|718.44|721.04|718.44|0
1641422550000|2022-01-05 22:42:30|721.08|718.48|721.08|718.48|721.08|718.48|721.08|718.48|0
1641422680000|2022-01-05 22:44:40|721.11|718.51|721.11|718.51|721.11|718.51|721.11|718.51|0
1641422740000|2022-01-05 22:45:40|721.14|718.54|721.11|718.51|721.14|718.54|721.11|718.51|0
1641422780000|2022-01-05 22:46:20|721.04|718.44|721.04|718.44|721.04|718.44|721.04|718.44|0
1641422790000|2022-01-05 22:46:30|721.11|718.51|721.11|718.51|721.11|718.51|721.11|718.51|0
1641422850000|2022-01-05 22:47:30|721.04|718.44|721.04|718.44|721.04|718.44|721.04|718.44|0
1641422870000|2022-01-05 22:47:50|721.14|718.54|721.14|718.54|721.14|718.54|721.14|718.54|0
1641422890000|2022-01-05 22:48:10|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641422900000|2022-01-05 22:48:20|721.41|718.81|721.41|718.81|721.41|718.81|721.41|718.81|0
1641422910000|2022-01-05 22:48:30|721.23|718.63|721.23|718.63|721.23|718.63|721.23|718.63|0
1641423020000|2022-01-05 22:50:20|721.42|718.82|721.42|718.82|721.42|718.82|721.42|718.82|0
1641423050000|2022-01-05 22:50:50|721.48|718.88|721.48|718.88|721.48|718.88|721.48|718.88|0
1641423090000|2022-01-05 22:51:30|721.64|719.04|721.64|719.04|721.64|719.04|721.64|719.04|0
1641423140000|2022-01-05 22:52:20|721.62|719.02|721.54|718.94|721.62|719.02|721.54|718.94|0
1641423150000|2022-01-05 22:52:30|721.52|718.92|721.48|718.88|721.52|718.92|721.42|718.82|0
1641423160000|2022-01-05 22:52:40|721.42|718.82|721.48|718.88|721.48|718.88|721.42|718.82|0
1641423170000|2022-01-05 22:52:50|721.62|719.02|721.54|718.94|721.62|719.02|721.54|718.94|0
1641423180000|2022-01-05 22:53:00|721.58|718.98|721.54|718.94|721.58|718.98|721.54|718.94|0
1641423190000|2022-01-05 22:53:10|721.52|718.92|721.52|718.92|721.52|718.92|721.52|718.92|0
1641423210000|2022-01-05 22:53:30|721.58|718.98|721.58|718.98|721.58|718.98|721.58|718.98|0
1641423220000|2022-01-05 22:53:40|721.64|719.04|721.72|719.12|721.72|719.12|721.64|719.04|0
1641423230000|2022-01-05 22:53:50|721.78|719.18|721.72|719.12|721.78|719.18|721.72|719.12|0
1641423250000|2022-01-05 22:54:10|721.74|719.14|721.72|719.12|721.74|719.14|721.72|719.12|0
1641423270000|2022-01-05 22:54:30|721.68|719.08|721.68|719.08|721.68|719.08|721.68|719.08|0
1641423290000|2022-01-05 22:54:50|721.35|718.75|721.35|718.75|721.35|718.75|721.35|718.75|0
1641423310000|2022-01-05 22:55:10|721.38|718.78|721.38|718.78|721.38|718.78|721.38|718.78|0
1641423320000|2022-01-05 22:55:20|721.62|719.02|721.62|719.02|721.62|719.02|721.62|719.02|0
1641423330000|2022-01-05 22:55:30|721.64|719.04|721.68|719.08|721.68|719.08|721.64|719.04|0
1641423340000|2022-01-05 22:55:40|721.71|719.11|721.71|719.11|721.71|719.11|721.71|719.11|0
1641423350000|2022-01-05 22:55:50|721.64|719.04|721.64|719.04|721.64|719.04|721.64|719.04|0
1641423400000|2022-01-05 22:56:40|721.61|719.01|721.61|719.01|721.61|719.01|721.61|719.01|0
1641423440000|2022-01-05 22:57:20|721.98|719.38|721.98|719.38|721.98|719.38|721.98|719.38|0
1641423450000|2022-01-05 22:57:30|721.94|719.34|721.83|719.23|721.94|719.34|721.83|719.23|0
1641423460000|2022-01-05 22:57:40|722.09|719.49|722.09|719.49|722.09|719.49|722.09|719.49|0
1641423470000|2022-01-05 22:57:50|721.99|719.39|721.99|719.39|721.99|719.39|721.99|719.39|0
1641423480000|2022-01-05 22:58:00|722.39|719.79|722.17|719.57|722.39|719.79|722.17|719.57|0
1641423490000|2022-01-05 22:58:10|722.23|719.63|722.23|719.63|722.23|719.63|722.23|719.63|0
1641423510000|2022-01-05 22:58:30|722.19|719.59|722.19|719.59|722.19|719.59|722.19|719.59|0
1641423540000|2022-01-05 22:59:00|722.17|719.57|722.17|719.57|722.17|719.57|722.17|719.57|0
1641423550000|2022-01-05 22:59:10|722.19|719.59|722.09|719.49|722.19|719.59|722.09|719.49|0
1641423570000|2022-01-05 22:59:30|721.83|719.23|721.83|719.23|721.83|719.23|721.83|719.23|0
1641423580000|2022-01-05 22:59:40|721.64|719.04|721.64|719.04|721.64|719.04|721.64|719.04|0
1641423590000|2022-01-05 22:59:50|721.44|718.84|721.44|718.84|721.44|718.84|721.44|718.84|0
1641423600000|2022-01-05 23:00:00|722.67|720.07|722.9|720.3|722.9|720.3|722.67|720.07|0
1641423610000|2022-01-05 23:00:10|722.67|720.07|722.56|719.96|722.79|720.19|722.56|719.96|0
1641423620000|2022-01-05 23:00:20|722.34|719.74|722.34|719.74|722.34|719.74|722.22|719.62|0
1641423630000|2022-01-05 23:00:30|722.11|719.51|723.12|720.52|723.12|720.52|722.11|719.51|0
1641423640000|2022-01-05 23:00:40|722.79|720.19|722.79|720.19|723.02|720.42|722.79|720.19|0
1641423650000|2022-01-05 23:00:50|722.9|720.3|722.79|720.19|722.9|720.3|722.79|720.19|0
1641423660000|2022-01-05 23:01:00|723.02|720.42|723.02|720.42|723.12|720.52|723.02|720.42|0
1641423670000|2022-01-05 23:01:10|723.12|720.52|723.24|720.64|723.24|720.64|723.12|720.52|0
1641423680000|2022-01-05 23:01:20|723.47|720.87|723.02|720.42|723.47|720.87|722.67|720.07|0
1641423690000|2022-01-05 23:01:30|723.12|720.52|723.12|720.52|723.12|720.52|723.02|720.42|0
1641423700000|2022-01-05 23:01:40|723.02|720.42|723.02|720.42|723.24|720.64|723.02|720.42|0
1641423710000|2022-01-05 23:01:50|722.44|719.84|723.01|720.41|723.01|720.41|722.44|719.84|0
1641423720000|2022-01-05 23:02:00|722.9|720.3|722.34|719.74|722.9|720.3|722.34|719.74|0
1641423730000|2022-01-05 23:02:10|722.56|719.96|722.56|719.96|722.56|719.96|722.34|719.74|0
1641423750000|2022-01-05 23:02:30|722.79|720.19|722.79|720.19|722.79|720.19|722.79|720.19|0
1641423760000|2022-01-05 23:02:40|723.01|720.41|723.24|720.64|723.24|720.64|723.01|720.41|0
1641423770000|2022-01-05 23:02:50|723.35|720.75|722.56|719.96|723.35|720.75|722.56|719.96|0
1641423780000|2022-01-05 23:03:00|722.79|720.19|722.9|720.3|723.01|720.41|722.79|720.19|0
1641423790000|2022-01-05 23:03:10|722.79|720.19|722.79|720.19|723.01|720.41|722.79|720.19|0
1641423800000|2022-01-05 23:03:20|722.56|719.96|723.01|720.41|723.01|720.41|722.56|719.96|0
1641423810000|2022-01-05 23:03:30|723.12|720.52|723.12|720.52|723.12|720.52|723.12|720.52|0
1641423820000|2022-01-05 23:03:40|723.01|720.41|722.79|720.19|723.01|720.41|722.79|720.19|0
1641423830000|2022-01-05 23:03:50|722.9|720.3|722.9|720.3|722.9|720.3|722.9|720.3|0
1641423840000|2022-01-05 23:04:00|722.56|719.96|721.88|719.28|722.56|719.96|721.88|719.28|0
1641423850000|2022-01-05 23:04:10|721.66|719.06|721.43|718.83|721.66|719.06|721.43|718.83|0
1641423860000|2022-01-05 23:04:20|721.2|718.6|720.52|717.92|721.2|718.6|720.52|717.92|0
1641423870000|2022-01-05 23:04:30|719.17|716.57|719.17|716.57|719.39|716.79|719.17|716.57|0
1641423880000|2022-01-05 23:04:40|719.39|716.79|718.49|715.89|719.39|716.79|718.49|715.89|0
1641423890000|2022-01-05 23:04:50|718.72|716.12|718.26|715.66|718.72|716.12|718.26|715.66|0
1641423900000|2022-01-05 23:05:00|718.49|715.89|717.81|715.21|718.49|715.89|717.81|715.21|0
1641423910000|2022-01-05 23:05:10|717.13|714.53|718.49|715.89|718.49|715.89|717.13|714.53|0
1641423920000|2022-01-05 23:05:20|718.72|716.12|718.72|716.12|718.72|716.12|718.72|716.12|0
1641423930000|2022-01-05 23:05:30|718.04|715.44|717.81|715.21|718.04|715.44|717.59|714.99|0
1641423940000|2022-01-05 23:05:40|717.59|714.99|717.36|714.76|717.59|714.99|717.36|714.76|0
1641423950000|2022-01-05 23:05:50|717.13|714.53|717.81|715.21|717.92|715.32|717.13|714.53|0
1641423960000|2022-01-05 23:06:00|717.59|714.99|717.47|714.87|718.26|715.66|717.47|714.87|0
1641423970000|2022-01-05 23:06:10|717.81|715.21|717.36|714.76|717.81|715.21|717.36|714.76|0
1641423980000|2022-01-05 23:06:20|717.02|714.42|715.66|713.06|717.02|714.42|715.66|713.06|0
1641423990000|2022-01-05 23:06:30|714.88|712.28|715.33|712.73|715.33|712.73|714.88|712.28|0
1641424000000|2022-01-05 23:06:40|715.1|712.5|714.65|712.05|715.1|712.5|714.65|712.05|0
1641424010000|2022-01-05 23:06:50|714.31|711.71|714.42|711.82|714.42|711.82|714.2|711.6|0
1641424020000|2022-01-05 23:07:00|715.1|712.5|715.1|712.5|715.1|712.5|714.98|712.38|0
1641424030000|2022-01-05 23:07:10|713.97|711.37|714.2|711.6|714.2|711.6|713.97|711.37|0
1641424040000|2022-01-05 23:07:20|714.31|711.71|714.2|711.6|714.42|711.82|714.2|711.6|0
1641424050000|2022-01-05 23:07:30|713.97|711.37|713.97|711.37|713.97|711.37|713.85|711.25|0
1641424060000|2022-01-05 23:07:40|713.75|711.15|713.3|710.7|713.75|711.15|713.3|710.7|0
1641424070000|2022-01-05 23:07:50|712.84|710.24|713.07|710.47|713.3|710.7|712.84|710.24|0
1641424080000|2022-01-05 23:08:00|713.52|710.92|713.52|710.92|713.52|710.92|713.3|710.7|0
1641424090000|2022-01-05 23:08:10|713.3|710.7|713.63|711.03|713.97|711.37|713.07|710.47|0
1641424100000|2022-01-05 23:08:20|713.52|710.92|713.97|711.37|713.97|711.37|713.52|710.92|0
1641424110000|2022-01-05 23:08:30|713.75|711.15|713.75|711.15|713.75|711.15|713.52|710.92|0
1641424120000|2022-01-05 23:08:40|713.63|711.03|714.2|711.6|714.2|711.6|713.63|711.03|0
1641424130000|2022-01-05 23:08:50|714.42|711.82|714.42|711.82|714.42|711.82|714.2|711.6|0
1641424140000|2022-01-05 23:09:00|714.2|711.6|714.2|711.6|714.2|711.6|713.75|711.15|0
1641424150000|2022-01-05 23:09:10|714.42|711.82|714.65|712.05|714.65|712.05|714.42|711.82|0
1641424170000|2022-01-05 23:09:30|714.42|711.82|714.65|712.05|714.65|712.05|714.42|711.82|0
1641424180000|2022-01-05 23:09:40|714.87|712.27|714.87|712.27|714.87|712.27|714.87|712.27|0
1641424190000|2022-01-05 23:09:50|715.1|712.5|715.33|712.73|715.33|712.73|715.1|712.5|0
1641424200000|2022-01-05 23:10:00|715.78|713.18|715.55|712.95|715.78|713.18|715.33|712.73|0
1641424210000|2022-01-05 23:10:10|715.78|713.18|716|713.4|716|713.4|715.55|712.95|0
1641424220000|2022-01-05 23:10:20|716.23|713.63|716.23|713.63|716.45|713.85|716.23|713.63|0
1641424230000|2022-01-05 23:10:30|716.68|714.08|716.58|713.98|716.81|714.21|716.58|713.98|0
1641424240000|2022-01-05 23:10:40|716.94|714.34|716.72|714.12|716.94|714.34|716.72|714.12|0
1641424250000|2022-01-05 23:10:50|716.49|713.89|716.94|714.34|716.94|714.34|716.49|713.89|0
1641424260000|2022-01-05 23:11:00|717.17|714.57|716.94|714.34|717.17|714.57|716.94|714.34|0
1641424280000|2022-01-05 23:11:20|716.72|714.12|716.49|713.89|717.17|714.57|716.49|713.89|0
1641424290000|2022-01-05 23:11:30|716.27|713.67|716.27|713.67|716.27|713.67|716.04|713.44|0
1641424300000|2022-01-05 23:11:40|716.04|713.44|715.82|713.22|716.04|713.44|715.82|713.22|0
1641424310000|2022-01-05 23:11:50|715.81|713.21|716.27|713.67|716.27|713.67|715.81|713.21|0
1641424320000|2022-01-05 23:12:00|716.72|714.12|716.72|714.12|716.94|714.34|716.72|714.12|0
1641424330000|2022-01-05 23:12:10|716.94|714.34|716.72|714.12|716.94|714.34|716.72|714.12|0
1641424340000|2022-01-05 23:12:20|716.27|713.67|716.04|713.44|716.27|713.67|716.04|713.44|0
1641424350000|2022-01-05 23:12:30|715.81|713.21|716.04|713.44|716.04|713.44|715.81|713.21|0
1641424360000|2022-01-05 23:12:40|715.81|713.21|716.04|713.44|716.04|713.44|715.59|712.99|0
1641424370000|2022-01-05 23:12:50|715.81|713.21|716.04|713.44|716.04|713.44|715.81|713.21|0
1641424380000|2022-01-05 23:13:00|715.81|713.21|716.04|713.44|716.04|713.44|715.59|712.99|0
1641424390000|2022-01-05 23:13:10|715.92|713.32|716.04|713.44|716.04|713.44|715.92|713.32|0
1641424400000|2022-01-05 23:13:20|716.27|713.67|716.49|713.89|716.49|713.89|716.27|713.67|0
1641424410000|2022-01-05 23:13:30|716.37|713.77|716.49|713.89|716.6|714|716.37|713.77|0
1641424420000|2022-01-05 23:13:40|716.72|714.12|716.49|713.89|716.72|714.12|716.26|713.66|0
1641424430000|2022-01-05 23:13:50|716.26|713.66|716.49|713.89|716.49|713.89|716.26|713.66|0
1641424440000|2022-01-05 23:14:00|716.26|713.66|716.49|713.89|716.49|713.89|716.26|713.66|0
1641424450000|2022-01-05 23:14:10|716.72|714.12|717.17|714.57|717.17|714.57|716.72|714.12|0
1641424460000|2022-01-05 23:14:20|717.39|714.79|717.39|714.79|717.39|714.79|717.17|714.57|0
1641424470000|2022-01-05 23:14:30|717.17|714.57|717.27|714.67|717.27|714.67|717.05|714.45|0
1641424480000|2022-01-05 23:14:40|717.39|714.79|717.39|714.79|717.39|714.79|717.39|714.79|0
1641424500000|2022-01-05 23:15:00|718.07|715.47|718.29|715.69|718.29|715.69|717.84|715.24|0
1641424510000|2022-01-05 23:15:10|718.07|715.47|718.29|715.69|718.52|715.92|718.07|715.47|0
1641424520000|2022-01-05 23:15:20|718.52|715.92|718.52|715.92|718.52|715.92|718.52|715.92|0
1641424530000|2022-01-05 23:15:30|718.74|716.14|718.97|716.37|718.97|716.37|718.74|716.14|0
1641424540000|2022-01-05 23:15:40|719.2|716.6|718.97|716.37|719.2|716.6|718.97|716.37|0
1641424550000|2022-01-05 23:15:50|718.74|716.14|718.52|715.92|718.74|716.14|718.52|715.92|0
1641424560000|2022-01-05 23:16:00|718.29|715.69|718.07|715.47|718.29|715.69|718.07|715.47|0
1641424570000|2022-01-05 23:16:10|717.84|715.24|717.84|715.24|717.84|715.24|717.84|715.24|0
1641424580000|2022-01-05 23:16:20|718.29|715.69|718.4|715.8|718.52|715.92|718.29|715.69|0
1641424590000|2022-01-05 23:16:30|718.29|715.69|718.52|715.92|718.52|715.92|718.29|715.69|0
1641424600000|2022-01-05 23:16:40|718.29|715.69|718.4|715.8|718.52|715.92|718.29|715.69|0
1641424610000|2022-01-05 23:16:50|718.52|715.92|718.74|716.14|718.74|716.14|718.52|715.92|0
1641424620000|2022-01-05 23:17:00|718.29|715.69|718.74|716.14|718.74|716.14|718.29|715.69|0
1641424640000|2022-01-05 23:17:20|718.63|716.03|718.29|715.69|718.63|716.03|718.29|715.69|0
1641424660000|2022-01-05 23:17:40|718.07|715.47|718.07|715.47|718.07|715.47|718.07|715.47|0
1641424670000|2022-01-05 23:17:50|718.29|715.69|718.29|715.69|718.29|715.69|718.29|715.69|0
1641424680000|2022-01-05 23:18:00|718.52|715.92|718.29|715.69|718.74|716.14|718.29|715.69|0
1641424690000|2022-01-05 23:18:10|718.17|715.57|718.29|715.69|718.29|715.69|718.17|715.57|0
1641424700000|2022-01-05 23:18:20|718.52|715.92|718.52|715.92|718.52|715.92|718.29|715.69|0
1641424710000|2022-01-05 23:18:30|718.97|716.37|718.97|716.37|718.97|716.37|718.74|716.14|0
1641424720000|2022-01-05 23:18:40|719.65|717.05|719.42|716.82|719.65|717.05|719.42|716.82|0
1641424740000|2022-01-05 23:19:00|719.53|716.93|720.1|717.5|720.1|717.5|719.42|716.82|0
1641424750000|2022-01-05 23:19:10|719.87|717.27|719.98|717.38|720.1|717.5|719.87|717.27|0
1641424760000|2022-01-05 23:19:20|719.87|717.27|719.65|717.05|719.87|717.27|719.65|717.05|0
1641424770000|2022-01-05 23:19:30|719.87|717.27|719.87|717.27|720.1|717.5|719.87|717.27|0
1641424780000|2022-01-05 23:19:40|720.1|717.5|720.1|717.5|720.1|717.5|720.1|717.5|0
1641424790000|2022-01-05 23:19:50|719.65|717.05|719.87|717.27|719.87|717.27|719.65|717.05|0
1641424800000|2022-01-05 23:20:00|719.65|717.05|719.87|717.27|719.87|717.27|719.65|717.05|0
1641424810000|2022-01-05 23:20:10|719.75|717.15|719.64|717.04|719.87|717.27|719.64|717.04|0
1641424820000|2022-01-05 23:20:20|719.87|717.27|719.42|716.82|719.87|717.27|719.42|716.82|0
1641424830000|2022-01-05 23:20:30|719.64|717.04|719.64|717.04|719.64|717.04|719.64|717.04|0
1641424840000|2022-01-05 23:20:40|719.87|717.27|719.87|717.27|719.87|717.27|719.87|717.27|0
1641424850000|2022-01-05 23:20:50|720.1|717.5|720.1|717.5|720.1|717.5|720.1|717.5|0
1641424860000|2022-01-05 23:21:00|719.87|717.27|720.32|717.72|720.32|717.72|719.87|717.27|0
1641424880000|2022-01-05 23:21:20|720.2|717.6|720.32|717.72|720.32|717.72|720.2|717.6|0
1641424890000|2022-01-05 23:21:30|720.77|718.17|720.77|718.17|720.77|718.17|720.77|718.17|0
1641424900000|2022-01-05 23:21:40|720.66|718.06|720.55|717.95|720.66|718.06|720.55|717.95|0
1641424910000|2022-01-05 23:21:50|720.32|717.72|720.32|717.72|720.32|717.72|720.32|717.72|0
1641424920000|2022-01-05 23:22:00|720.66|718.06|720.77|718.17|720.77|718.17|720.55|717.95|0
1641424930000|2022-01-05 23:22:10|721|718.4|720.77|718.17|721|718.4|720.77|718.17|0
1641424940000|2022-01-05 23:22:20|720.55|717.95|720.77|718.17|721|718.4|720.55|717.95|0
1641424950000|2022-01-05 23:22:30|721|718.4|721.22|718.62|721.22|718.62|721|718.4|0
1641424960000|2022-01-05 23:22:40|721.45|718.85|720.55|717.95|721.45|718.85|720.55|717.95|0
1641424980000|2022-01-05 23:23:00|720.77|718.17|721|718.4|721|718.4|720.77|718.17|0
1641424990000|2022-01-05 23:23:10|720.77|718.17|721|718.4|721|718.4|720.77|718.17|0
1641425000000|2022-01-05 23:23:20|721.22|718.62|721.68|719.08|721.68|719.08|721.22|718.62|0
1641425010000|2022-01-05 23:23:30|721.22|718.62|721.68|719.08|721.9|719.3|721.22|718.62|0
1641425020000|2022-01-05 23:23:40|721.45|718.85|721.45|718.85|721.45|718.85|721.45|718.85|0
1641425030000|2022-01-05 23:23:50|721.56|718.96|721.68|719.08|721.68|719.08|721.56|718.96|0
1641425040000|2022-01-05 23:24:00|721.78|719.18|721.9|719.3|721.9|719.3|721.78|719.18|0
1641425050000|2022-01-05 23:24:10|721.67|719.07|722.35|719.75|722.35|719.75|721.67|719.07|0
1641425080000|2022-01-05 23:24:40|722.46|719.86|722.58|719.98|722.58|719.98|722.46|719.86|0
1641425090000|2022-01-05 23:24:50|722.8|720.2|722.58|719.98|722.8|720.2|722.58|719.98|0
1641425100000|2022-01-05 23:25:00|722.8|720.2|723.03|720.43|723.03|720.43|722.8|720.2|0
1641425110000|2022-01-05 23:25:10|723.26|720.66|723.48|720.88|723.48|720.88|723.26|720.66|0
1641425120000|2022-01-05 23:25:20|723.36|720.76|723.48|720.88|723.71|721.11|723.36|720.76|0
1641425130000|2022-01-05 23:25:30|723.71|721.11|723.48|720.88|723.71|721.11|723.48|720.88|0
1641425140000|2022-01-05 23:25:40|723.71|721.11|723.36|720.76|723.71|721.11|723.26|720.66|0
1641425150000|2022-01-05 23:25:50|723.26|720.66|723.26|720.66|723.26|720.66|723.26|720.66|0
1641425160000|2022-01-05 23:26:00|723.36|720.76|723.14|720.54|723.36|720.76|723.14|720.54|0
1641425170000|2022-01-05 23:26:10|722.8|720.2|722.8|720.2|722.8|720.2|722.8|720.2|0
1641425180000|2022-01-05 23:26:20|723.03|720.43|723.26|720.66|723.26|720.66|723.03|720.43|0
1641425190000|2022-01-05 23:26:30|723.48|720.88|724.61|722.01|724.61|722.01|723.48|720.88|0
1641425200000|2022-01-05 23:26:40|724.39|721.79|724.16|721.56|724.39|721.79|724.16|721.56|0
1641425210000|2022-01-05 23:26:50|723.93|721.33|724.16|721.56|724.16|721.56|723.93|721.33|0
1641425220000|2022-01-05 23:27:00|723.93|721.33|724.16|721.56|724.16|721.56|723.93|721.33|0
1641425230000|2022-01-05 23:27:10|724.38|721.78|724.16|721.56|724.49|721.89|724.16|721.56|0
1641425240000|2022-01-05 23:27:20|724.61|722.01|724.61|722.01|724.61|722.01|724.38|721.78|0
1641425260000|2022-01-05 23:27:40|724.72|722.12|724.95|722.35|724.95|722.35|724.61|722.01|0
1641425270000|2022-01-05 23:27:50|724.84|722.24|725.29|722.69|725.29|722.69|724.61|722.01|0
1641425280000|2022-01-05 23:28:00|725.06|722.46|724.84|722.24|725.06|722.46|724.84|722.24|0
1641425290000|2022-01-05 23:28:10|724.61|722.01|724.61|722.01|724.61|722.01|724.61|722.01|0
1641425310000|2022-01-05 23:28:30|724.38|721.78|724.38|721.78|724.38|721.78|724.38|721.78|0
1641425320000|2022-01-05 23:28:40|724.16|721.56|724.16|721.56|724.16|721.56|724.16|721.56|0
1641425330000|2022-01-05 23:28:50|724.38|721.78|724.16|721.56|724.38|721.78|724.16|721.56|0
1641425350000|2022-01-05 23:29:10|724.38|721.78|724.38|721.78|724.38|721.78|724.16|721.56|0
1641425370000|2022-01-05 23:29:30|724.61|722.01|724.84|722.24|724.84|722.24|724.61|722.01|0
1641425380000|2022-01-05 23:29:40|725.06|722.46|725.29|722.69|725.29|722.69|725.06|722.46|0
1641425400000|2022-01-05 23:30:00|725.51|722.91|725.51|722.91|725.74|723.14|725.51|722.91|0
1641425410000|2022-01-05 23:30:10|725.74|723.14|725.29|722.69|725.74|723.14|725.29|722.69|0
1641425420000|2022-01-05 23:30:20|725.06|722.46|724.84|722.24|725.06|722.46|724.84|722.24|0
1641425430000|2022-01-05 23:30:30|725.06|722.46|725.06|722.46|725.06|722.46|724.84|722.24|0
1641425450000|2022-01-05 23:30:50|724.84|722.24|724.84|722.24|724.84|722.24|724.84|722.24|0
1641425460000|2022-01-05 23:31:00|725.06|722.46|725.06|722.46|725.06|722.46|725.06|722.46|0
1641425470000|2022-01-05 23:31:10|725.29|722.69|725.51|722.91|725.51|722.91|725.29|722.69|0
1641425480000|2022-01-05 23:31:20|725.74|723.14|725.74|723.14|725.74|723.14|725.51|722.91|0
1641425490000|2022-01-05 23:31:30|725.97|723.37|725.97|723.37|725.97|723.37|725.97|723.37|0
1641425500000|2022-01-05 23:31:40|726.19|723.59|726.19|723.59|726.19|723.59|726.19|723.59|0
1641425520000|2022-01-05 23:32:00|725.97|723.37|725.97|723.37|725.97|723.37|725.97|723.37|0
1641425540000|2022-01-05 23:32:20|725.74|723.14|725.74|723.14|725.74|723.14|725.74|723.14|0
1641425550000|2022-01-05 23:32:30|725.97|723.37|725.97|723.37|725.97|723.37|725.97|723.37|0
1641425560000|2022-01-05 23:32:40|726.19|723.59|726.19|723.59|726.19|723.59|726.19|723.59|0
1641425600000|2022-01-05 23:33:20|725.96|723.36|725.96|723.36|725.96|723.36|725.96|723.36|0
1641425610000|2022-01-05 23:33:30|726.19|723.59|726.19|723.59|726.19|723.59|726.19|723.59|0
1641425620000|2022-01-05 23:33:40|726.42|723.82|726.42|723.82|726.42|723.82|726.42|723.82|0
1641425630000|2022-01-05 23:33:50|726.64|724.04|726.87|724.27|726.87|724.27|726.42|723.82|0
1641425640000|2022-01-05 23:34:00|726.75|724.15|726.64|724.04|726.87|724.27|726.64|724.04|0
1641425650000|2022-01-05 23:34:10|726.87|724.27|726.64|724.04|726.87|724.27|726.64|724.04|0
1641425660000|2022-01-05 23:34:20|726.75|724.15|726.64|724.04|726.75|724.15|726.64|724.04|0
1641425670000|2022-01-05 23:34:30|726.75|724.15|726.53|723.93|726.75|724.15|726.53|723.93|0
1641425680000|2022-01-05 23:34:40|726.42|723.82|726.19|723.59|726.42|723.82|726.19|723.59|0
1641425690000|2022-01-05 23:34:50|725.96|723.36|725.96|723.36|725.96|723.36|725.96|723.36|0
1641425700000|2022-01-05 23:35:00|726.19|723.59|726.19|723.59|726.42|723.82|726.19|723.59|0
1641425710000|2022-01-05 23:35:10|725.96|723.36|725.96|723.36|725.96|723.36|725.96|723.36|0
1641425720000|2022-01-05 23:35:20|725.74|723.14|725.74|723.14|725.74|723.14|725.74|723.14|0
1641425730000|2022-01-05 23:35:30|725.62|723.02|725.62|723.02|725.74|723.14|725.62|723.02|0
1641425740000|2022-01-05 23:35:40|725.51|722.91|725.74|723.14|725.96|723.36|725.51|722.91|0
1641425750000|2022-01-05 23:35:50|725.62|723.02|725.51|722.91|725.74|723.14|725.51|722.91|0
1641425760000|2022-01-05 23:36:00|725.62|723.02|725.85|723.25|725.96|723.36|725.62|723.02|0
1641425770000|2022-01-05 23:36:10|726.07|723.47|725.96|723.36|726.07|723.47|725.96|723.36|0
1641425780000|2022-01-05 23:36:20|725.74|723.14|725.28|722.68|725.74|723.14|725.28|722.68|0
1641425790000|2022-01-05 23:36:30|725.17|722.57|725.28|722.68|725.28|722.68|725.17|722.57|0
1641425800000|2022-01-05 23:36:40|725.17|722.57|725.06|722.46|725.17|722.57|725.06|722.46|0
1641425810000|2022-01-05 23:36:50|724.94|722.34|724.94|722.34|724.94|722.34|724.94|722.34|0
1641425820000|2022-01-05 23:37:00|725.06|722.46|724.83|722.23|725.06|722.46|724.61|722.01|0
1641425830000|2022-01-05 23:37:10|725.06|722.46|725.06|722.46|725.28|722.68|725.06|722.46|0
1641425840000|2022-01-05 23:37:20|724.94|722.34|724.83|722.23|724.94|722.34|724.83|722.23|0
1641425850000|2022-01-05 23:37:30|724.71|722.11|724.71|722.11|724.71|722.11|724.71|722.11|0
1641425860000|2022-01-05 23:37:40|724.61|722.01|724.61|722.01|724.61|722.01|724.38|721.78|0
1641425870000|2022-01-05 23:37:50|724.83|722.23|724.71|722.11|724.83|722.23|724.71|722.11|0
1641425880000|2022-01-05 23:38:00|724.61|722.01|724.61|722.01|724.61|722.01|724.61|722.01|0
1641425890000|2022-01-05 23:38:10|724.38|721.78|724.15|721.55|724.38|721.78|724.15|721.55|0
1641425900000|2022-01-05 23:38:20|724.26|721.66|724.26|721.66|724.26|721.66|724.26|721.66|0
1641425910000|2022-01-05 23:38:30|724.15|721.55|723.81|721.21|724.15|721.55|723.7|721.1|0
1641425920000|2022-01-05 23:38:40|723.48|720.88|723.7|721.1|723.7|721.1|723.48|720.88|0
1641425930000|2022-01-05 23:38:50|723.48|720.88|723.25|720.65|723.48|720.88|723.25|720.65|0
1641425940000|2022-01-05 23:39:00|723.47|720.87|723.93|721.33|723.93|721.33|723.47|720.87|0
1641425950000|2022-01-05 23:39:10|724.15|721.55|724.38|721.78|724.38|721.78|724.15|721.55|0
1641425960000|2022-01-05 23:39:20|724.6|722|724.83|722.23|724.83|722.23|724.6|722|0
1641425970000|2022-01-05 23:39:30|725.06|722.46|724.94|722.34|725.06|722.46|724.83|722.23|0
1641425980000|2022-01-05 23:39:40|724.83|722.23|725.06|722.46|725.06|722.46|724.83|722.23|0
1641425990000|2022-01-05 23:39:50|725.28|722.68|725.28|722.68|725.39|722.79|725.28|722.68|0
1641426000000|2022-01-05 23:40:00|725.51|722.91|725.51|722.91|725.51|722.91|725.28|722.68|0
1641426010000|2022-01-05 23:40:10|725.28|722.68|725.28|722.68|725.28|722.68|725.28|722.68|0
1641426020000|2022-01-05 23:40:20|725.51|722.91|725.51|722.91|725.62|723.02|725.51|722.91|0
1641426030000|2022-01-05 23:40:30|725.28|722.68|724.83|722.23|725.28|722.68|724.83|722.23|0
1641426040000|2022-01-05 23:40:40|724.6|722|724.38|721.78|724.6|722|724.38|721.78|0
1641426050000|2022-01-05 23:40:50|724.6|722|724.6|722|724.6|722|724.49|721.89|0
1641426060000|2022-01-05 23:41:00|724.38|721.78|724.38|721.78|724.38|721.78|724.38|721.78|0
1641426070000|2022-01-05 23:41:10|724.26|721.66|724.38|721.78|724.38|721.78|724.15|721.55|0
1641426080000|2022-01-05 23:41:20|724.26|721.66|724.15|721.55|724.26|721.66|724.15|721.55|0
1641426090000|2022-01-05 23:41:30|723.93|721.33|724.6|722|724.6|722|723.93|721.33|0
1641426100000|2022-01-05 23:41:40|724.83|722.23|725.06|722.46|725.06|722.46|724.83|722.23|0
1641426110000|2022-01-05 23:41:50|724.83|722.23|724.38|721.78|724.83|722.23|724.38|721.78|0
1641426120000|2022-01-05 23:42:00|724.83|722.23|724.71|722.11|724.83|722.23|724.6|722|0
1641426130000|2022-01-05 23:42:10|724.83|722.23|724.83|722.23|724.83|722.23|724.71|722.11|0
1641426140000|2022-01-05 23:42:20|724.71|722.11|725.06|722.46|725.06|722.46|724.71|722.11|0
1641426150000|2022-01-05 23:42:30|725.28|722.68|725.51|722.91|725.51|722.91|725.28|722.68|0
1641426160000|2022-01-05 23:42:40|725.28|722.68|725.39|722.79|725.39|722.79|725.28|722.68|0
1641426170000|2022-01-05 23:42:50|725.28|722.68|724.83|722.23|725.28|722.68|724.83|722.23|0
1641426180000|2022-01-05 23:43:00|724.6|722|724.94|722.34|724.94|722.34|724.6|722|0
1641426190000|2022-01-05 23:43:10|725.06|722.46|725.06|722.46|725.28|722.68|724.94|722.34|0
1641426200000|2022-01-05 23:43:20|725.16|722.56|725.62|723.02|725.73|723.13|725.16|722.56|0
1641426210000|2022-01-05 23:43:30|725.73|723.13|725.73|723.13|725.73|723.13|725.73|723.13|0
1641426220000|2022-01-05 23:43:40|725.96|723.36|725.96|723.36|725.96|723.36|725.96|723.36|0
1641426230000|2022-01-05 23:43:50|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641426240000|2022-01-05 23:44:00|725.96|723.36|726.07|723.47|726.07|723.47|725.96|723.36|0
1641426250000|2022-01-05 23:44:10|726.19|723.59|726.29|723.69|726.29|723.69|726.19|723.59|0
1641426260000|2022-01-05 23:44:20|726.19|723.59|725.96|723.36|726.19|723.59|725.96|723.36|0
1641426270000|2022-01-05 23:44:30|725.73|723.13|725.73|723.13|725.73|723.13|725.73|723.13|0
1641426280000|2022-01-05 23:44:40|725.96|723.36|725.96|723.36|725.96|723.36|725.73|723.13|0
1641426290000|2022-01-05 23:44:50|725.73|723.13|726.07|723.47|726.19|723.59|725.73|723.13|0
1641426300000|2022-01-05 23:45:00|725.96|723.36|726.41|723.81|726.41|723.81|725.96|723.36|0
1641426310000|2022-01-05 23:45:10|726.19|723.59|726.07|723.47|726.19|723.59|726.07|723.47|0
1641426320000|2022-01-05 23:45:20|725.96|723.36|726.07|723.47|726.07|723.47|725.96|723.36|0
1641426330000|2022-01-05 23:45:30|726.18|723.58|726.18|723.58|726.18|723.58|725.96|723.36|0
1641426340000|2022-01-05 23:45:40|725.96|723.36|725.96|723.36|725.96|723.36|725.96|723.36|0
1641426350000|2022-01-05 23:45:50|725.73|723.13|725.51|722.91|725.73|723.13|725.51|722.91|0
1641426360000|2022-01-05 23:46:00|725.28|722.68|725.05|722.45|725.28|722.68|725.05|722.45|0
1641426370000|2022-01-05 23:46:10|724.83|722.23|724.83|722.23|724.94|722.34|724.83|722.23|0
1641426380000|2022-01-05 23:46:20|724.6|722|724.6|722|724.6|722|724.38|721.78|0
1641426390000|2022-01-05 23:46:30|724.38|721.78|724.48|721.88|724.48|721.88|724.38|721.78|0
1641426400000|2022-01-05 23:46:40|724.38|721.78|724.48|721.88|724.48|721.88|724.38|721.78|0
1641426410000|2022-01-05 23:46:50|724.6|722|724.83|722.23|724.83|722.23|724.6|722|0
1641426420000|2022-01-05 23:47:00|724.6|722|724.6|722|724.6|722|724.6|722|0
1641426430000|2022-01-05 23:47:10|724.83|722.23|724.94|722.34|724.94|722.34|724.83|722.23|0
1641426440000|2022-01-05 23:47:20|724.83|722.23|725.16|722.56|725.16|722.56|724.83|722.23|0
1641426450000|2022-01-05 23:47:30|725.05|722.45|725.05|722.45|725.05|722.45|724.94|722.34|0
1641426460000|2022-01-05 23:47:40|724.94|722.34|725.16|722.56|725.16|722.56|724.94|722.34|0
1641426470000|2022-01-05 23:47:50|725.28|722.68|725.28|722.68|725.28|722.68|725.16|722.56|0
1641426480000|2022-01-05 23:48:00|725.39|722.79|725.96|723.36|725.96|723.36|725.39|722.79|0
1641426490000|2022-01-05 23:48:10|726.07|723.47|725.96|723.36|726.07|723.47|725.96|723.36|0
1641426500000|2022-01-05 23:48:20|725.73|723.13|725.73|723.13|725.73|723.13|725.73|723.13|0
1641426510000|2022-01-05 23:48:30|725.5|722.9|725.61|723.01|725.73|723.13|725.5|722.9|0
1641426520000|2022-01-05 23:48:40|725.5|722.9|725.16|722.56|725.5|722.9|725.16|722.56|0
1641426530000|2022-01-05 23:48:50|725.28|722.68|725.28|722.68|725.39|722.79|725.28|722.68|0
1641426540000|2022-01-05 23:49:00|725.16|722.56|725.5|722.9|725.5|722.9|725.05|722.45|0
1641426560000|2022-01-05 23:49:20|725.39|722.79|725.28|722.68|725.5|722.9|725.28|722.68|0
1641426570000|2022-01-05 23:49:30|725.16|722.56|725.39|722.79|725.39|722.79|725.16|722.56|0
1641426580000|2022-01-05 23:49:40|725.28|722.68|725.28|722.68|725.39|722.79|725.28|722.68|0
1641426590000|2022-01-05 23:49:50|725.39|722.79|725.28|722.68|725.5|722.9|725.28|722.68|0
1641426600000|2022-01-05 23:50:00|725.39|722.79|725.5|722.9|725.5|722.9|725.39|722.79|0
1641426610000|2022-01-05 23:50:10|725.73|723.13|725.96|723.36|725.96|723.36|725.73|723.13|0
1641426620000|2022-01-05 23:50:20|726.18|723.58|726.18|723.58|726.18|723.58|726.18|723.58|0
1641426630000|2022-01-05 23:50:30|726.41|723.81|726.18|723.58|726.41|723.81|726.18|723.58|0
1641426640000|2022-01-05 23:50:40|725.96|723.36|725.96|723.36|725.96|723.36|725.96|723.36|0
1641426650000|2022-01-05 23:50:50|725.73|723.13|725.73|723.13|725.73|723.13|725.5|722.9|0
1641426660000|2022-01-05 23:51:00|725.5|722.9|725.39|722.79|725.5|722.9|725.28|722.68|0
1641426670000|2022-01-05 23:51:10|725.5|722.9|725.73|723.13|725.73|723.13|725.5|722.9|0
1641426680000|2022-01-05 23:51:20|725.61|723.01|725.61|723.01|725.61|723.01|725.61|723.01|0
1641426690000|2022-01-05 23:51:30|725.5|722.9|725.96|723.36|725.96|723.36|725.5|722.9|0
1641426700000|2022-01-05 23:51:40|725.84|723.24|725.5|722.9|725.84|723.24|725.5|722.9|0
1641426710000|2022-01-05 23:51:50|725.61|723.01|725.61|723.01|725.61|723.01|725.61|723.01|0
1641426720000|2022-01-05 23:52:00|725.5|722.9|725.5|722.9|725.5|722.9|725.5|722.9|0
1641426730000|2022-01-05 23:52:10|725.28|722.68|725.73|723.13|725.73|723.13|725.28|722.68|0
1641426740000|2022-01-05 23:52:20|725.5|722.9|725.73|723.13|725.73|723.13|725.5|722.9|0
1641426750000|2022-01-05 23:52:30|725.96|723.36|725.73|723.13|725.96|723.36|725.73|723.13|0
1641426760000|2022-01-05 23:52:40|725.84|723.24|725.84|723.24|725.84|723.24|725.84|723.24|0
1641426770000|2022-01-05 23:52:50|725.96|723.36|725.96|723.36|725.96|723.36|725.96|723.36|0
1641426780000|2022-01-05 23:53:00|725.95|723.35|726.18|723.58|726.18|723.58|725.95|723.35|0
1641426790000|2022-01-05 23:53:10|725.95|723.35|726.06|723.46|726.06|723.46|725.95|723.35|0
1641426800000|2022-01-05 23:53:20|726.18|723.58|725.95|723.35|726.18|723.58|725.95|723.35|0
1641426820000|2022-01-05 23:53:40|726.06|723.46|726.18|723.58|726.18|723.58|726.06|723.46|0
1641426830000|2022-01-05 23:53:50|726.06|723.46|726.18|723.58|726.18|723.58|726.06|723.46|0
1641426840000|2022-01-05 23:54:00|725.95|723.35|725.95|723.35|725.95|723.35|725.95|723.35|0
1641426870000|2022-01-05 23:54:30|726.18|723.58|726.18|723.58|726.18|723.58|726.18|723.58|0
1641426890000|2022-01-05 23:54:50|725.95|723.35|725.95|723.35|725.95|723.35|725.95|723.35|0
1641426900000|2022-01-05 23:55:00|726.18|723.58|726.18|723.58|726.29|723.69|726.18|723.58|0
1641426910000|2022-01-05 23:55:10|726.41|723.81|726.41|723.81|726.41|723.81|726.29|723.69|0
1641426920000|2022-01-05 23:55:20|726.63|724.03|726.51|723.91|726.63|724.03|726.51|723.91|0
1641426930000|2022-01-05 23:55:30|726.41|723.81|726.29|723.69|726.41|723.81|726.18|723.58|0
1641426940000|2022-01-05 23:55:40|726.18|723.58|726.41|723.81|726.41|723.81|726.18|723.58|0
1641426950000|2022-01-05 23:55:50|726.51|723.91|726.63|724.03|726.63|724.03|726.51|723.91|0
1641426970000|2022-01-05 23:56:10|726.41|723.81|726.63|724.03|726.74|724.14|726.41|723.81|0
1641426980000|2022-01-05 23:56:20|726.86|724.26|726.86|724.26|726.86|724.26|726.86|724.26|0
1641426990000|2022-01-05 23:56:30|726.74|724.14|726.86|724.26|726.86|724.26|726.74|724.14|0
1641427000000|2022-01-05 23:56:40|727.08|724.48|727.08|724.48|727.08|724.48|726.86|724.26|0
1641427010000|2022-01-05 23:56:50|727.19|724.59|727.54|724.94|727.54|724.94|727.19|724.59|0
1641427030000|2022-01-05 23:57:10|727.76|725.16|727.99|725.39|727.99|725.39|727.76|725.16|0
1641427040000|2022-01-05 23:57:20|728.1|725.5|728.22|725.62|728.22|725.62|728.1|725.5|0
1641427050000|2022-01-05 23:57:30|728.32|725.72|728.32|725.72|728.32|725.72|728.32|725.72|0
1641427060000|2022-01-05 23:57:40|728.22|725.62|728.22|725.62|728.22|725.62|728.22|725.62|0
1641427120000|2022-01-05 23:58:40|727.99|725.39|728.21|725.61|728.22|725.62|727.99|725.39|0
1641427130000|2022-01-05 23:58:50|727.99|725.39|727.99|725.39|727.99|725.39|727.99|725.39|0
1641427140000|2022-01-05 23:59:00|728.21|725.61|728.44|725.84|728.44|725.84|728.21|725.61|0
1641427170000|2022-01-05 23:59:30|728.21|725.61|728.21|725.61|728.21|725.61|728.21|725.61|0
1641427190000|2022-01-05 23:59:50|727.99|725.39|727.99|725.39|727.99|725.39|727.99|725.39|0
1641427200000|2022-01-06 00:00:00|727.76|725.16|728.21|725.61|728.21|725.61|727.76|725.16|0
1641427210000|2022-01-06 00:00:10|728.44|725.84|728.21|725.61|728.44|725.84|728.21|725.61|0
1641427220000|2022-01-06 00:00:20|728.44|725.84|728.89|726.29|728.89|726.29|728.44|725.84|0
1641427230000|2022-01-06 00:00:30|729.12|726.52|729.12|726.52|729.12|726.52|729.12|726.52|0
1641427240000|2022-01-06 00:00:40|729.35|726.75|729.12|726.52|729.35|726.75|729.12|726.52|0
1641427250000|2022-01-06 00:00:50|729.23|726.63|729.23|726.63|729.23|726.63|729.12|726.52|0
1641427260000|2022-01-06 00:01:00|729.35|726.75|729.35|726.75|729.35|726.75|729.12|726.52|0
1641427270000|2022-01-06 00:01:10|729.12|726.52|728.67|726.07|729.12|726.52|728.67|726.07|0
1641427280000|2022-01-06 00:01:20|728.44|725.84|728.21|725.61|728.44|725.84|728.21|725.61|0
1641427290000|2022-01-06 00:01:30|727.99|725.39|727.99|725.39|727.99|725.39|727.99|725.39|0
1641427300000|2022-01-06 00:01:40|728.21|725.61|728.21|725.61|728.21|725.61|727.99|725.39|0
1641427310000|2022-01-06 00:01:50|728.44|725.84|729.12|726.52|729.12|726.52|728.44|725.84|0
1641427320000|2022-01-06 00:02:00|729.35|726.75|728.89|726.29|729.35|726.75|728.89|726.29|0
1641427330000|2022-01-06 00:02:10|728.67|726.07|728.44|725.84|728.67|726.07|728.44|725.84|0
1641427340000|2022-01-06 00:02:20|728.21|725.61|728.21|725.61|728.21|725.61|728.21|725.61|0
1641427350000|2022-01-06 00:02:30|728.32|725.72|728.55|725.95|728.55|725.95|728.32|725.72|0
1641427360000|2022-01-06 00:02:40|728.67|726.07|729|726.4|729|726.4|728.67|726.07|0
1641427370000|2022-01-06 00:02:50|728.89|726.29|729|726.4|729|726.4|728.89|726.29|0
1641427380000|2022-01-06 00:03:00|729.12|726.52|728.67|726.07|729.12|726.52|728.67|726.07|0
1641427390000|2022-01-06 00:03:10|728.44|725.84|728.44|725.84|728.44|725.84|728.44|725.84|0
1641427400000|2022-01-06 00:03:20|728.67|726.07|728.89|726.29|728.89|726.29|728.67|726.07|0
1641427410000|2022-01-06 00:03:30|728.67|726.07|729.12|726.52|729.12|726.52|728.67|726.07|0
1641427420000|2022-01-06 00:03:40|728.89|726.29|729.12|726.52|729.12|726.52|728.89|726.29|0
1641427430000|2022-01-06 00:03:50|729.34|726.74|729.12|726.52|729.34|726.74|729.12|726.52|0
1641427440000|2022-01-06 00:04:00|728.89|726.29|729.12|726.52|729.12|726.52|728.89|726.29|0
1641427460000|2022-01-06 00:04:20|729.34|726.74|729.34|726.74|729.34|726.74|729.34|726.74|0
1641427470000|2022-01-06 00:04:30|729.12|726.52|729.12|726.52|729.12|726.52|729.12|726.52|0
1641427480000|2022-01-06 00:04:40|729.45|726.85|729.34|726.74|729.45|726.85|729.34|726.74|0
1641427490000|2022-01-06 00:04:50|729.45|726.85|729.45|726.85|729.45|726.85|729.45|726.85|0
1641427500000|2022-01-06 00:05:00|729.23|726.63|729.34|726.74|729.34|726.74|729.23|726.63|0
1641427510000|2022-01-06 00:05:10|729.23|726.63|728.89|726.29|729.23|726.63|728.89|726.29|0
1641427520000|2022-01-06 00:05:20|728.66|726.06|728.44|725.84|728.66|726.06|728.44|725.84|0
1641427530000|2022-01-06 00:05:30|728.21|725.61|728.21|725.61|728.44|725.84|728.21|725.61|0
1641427540000|2022-01-06 00:05:40|728.44|725.84|728.21|725.61|728.44|725.84|728.21|725.61|0
1641427550000|2022-01-06 00:05:50|728.32|725.72|728.21|725.61|728.32|725.72|728.21|725.61|0
1641427560000|2022-01-06 00:06:00|728.44|725.84|727.31|724.71|728.44|725.84|727.31|724.71|0
1641427570000|2022-01-06 00:06:10|727.53|724.93|727.53|724.93|727.64|725.04|727.53|724.93|0
1641427580000|2022-01-06 00:06:20|727.41|724.81|727.87|725.27|727.87|725.27|727.31|724.71|0
1641427590000|2022-01-06 00:06:30|727.98|725.38|728.21|725.61|728.21|725.61|727.98|725.38|0
1641427600000|2022-01-06 00:06:40|728.09|725.49|727.76|725.16|728.09|725.49|727.76|725.16|0
1641427610000|2022-01-06 00:06:50|727.53|724.93|727.76|725.16|727.76|725.16|727.53|724.93|0
1641427620000|2022-01-06 00:07:00|727.98|725.38|727.76|725.16|727.98|725.38|727.53|724.93|0
1641427630000|2022-01-06 00:07:10|727.87|725.27|727.87|725.27|727.87|725.27|727.87|725.27|0
1641427640000|2022-01-06 00:07:20|727.98|725.38|727.98|725.38|727.98|725.38|727.98|725.38|0
1641427650000|2022-01-06 00:07:30|727.76|725.16|727.98|725.38|727.98|725.38|727.76|725.16|0
1641427660000|2022-01-06 00:07:40|728.21|725.61|728.21|725.61|728.21|725.61|728.21|725.61|0
1641427680000|2022-01-06 00:08:00|728.44|725.84|729.34|726.74|729.34|726.74|728.44|725.84|0
1641427690000|2022-01-06 00:08:10|729.22|726.62|729.22|726.62|729.34|726.74|729.12|726.52|0
1641427700000|2022-01-06 00:08:20|729.34|726.74|729.57|726.97|729.57|726.97|729.34|726.74|0
1641427710000|2022-01-06 00:08:30|729.68|727.08|730.47|727.87|730.47|727.87|729.68|727.08|0
1641427720000|2022-01-06 00:08:40|730.25|727.65|729.8|727.2|730.25|727.65|729.8|727.2|0
1641427730000|2022-01-06 00:08:50|729.57|726.97|729.57|726.97|729.57|726.97|729.57|726.97|0
1641427740000|2022-01-06 00:09:00|730.02|727.42|729.79|727.19|730.02|727.42|729.79|727.19|0
1641427750000|2022-01-06 00:09:10|730.02|727.42|729.79|727.19|730.02|727.42|729.79|727.19|0
1641427760000|2022-01-06 00:09:20|730.02|727.42|729.79|727.19|730.02|727.42|729.79|727.19|0
1641427770000|2022-01-06 00:09:30|729.57|726.97|729.34|726.74|729.57|726.97|729.34|726.74|0
1641427780000|2022-01-06 00:09:40|729.12|726.52|728.66|726.06|729.12|726.52|728.66|726.06|0
1641427790000|2022-01-06 00:09:50|728.44|725.84|728.44|725.84|728.44|725.84|728.21|725.61|0
1641427800000|2022-01-06 00:10:00|728.66|726.06|729.12|726.52|729.12|726.52|728.66|726.06|0
1641427810000|2022-01-06 00:10:10|729.11|726.51|729.11|726.51|729.45|726.85|729.11|726.51|0
1641427820000|2022-01-06 00:10:20|729.34|726.74|728.89|726.29|729.34|726.74|728.89|726.29|0
1641427830000|2022-01-06 00:10:30|729.11|726.51|729.11|726.51|729.11|726.51|729|726.4|0
1641427840000|2022-01-06 00:10:40|728.89|726.29|728.89|726.29|728.89|726.29|728.89|726.29|0
1641427850000|2022-01-06 00:10:50|729.11|726.51|729.34|726.74|729.34|726.74|729.11|726.51|0
1641427860000|2022-01-06 00:11:00|729.11|726.51|729.11|726.51|729.11|726.51|729.11|726.51|0
1641427870000|2022-01-06 00:11:10|728.66|726.06|729|726.4|729|726.4|728.66|726.06|0
1641427880000|2022-01-06 00:11:20|729.11|726.51|729.34|726.74|729.34|726.74|729.11|726.51|0
1641427890000|2022-01-06 00:11:30|729.11|726.51|729.11|726.51|729.11|726.51|729.11|726.51|0
1641427900000|2022-01-06 00:11:40|729.22|726.62|729.11|726.51|729.34|726.74|729.11|726.51|0
1641427910000|2022-01-06 00:11:50|729.34|726.74|729.57|726.97|729.57|726.97|729.11|726.51|0
1641427920000|2022-01-06 00:12:00|729.68|727.08|729.79|727.19|729.79|727.19|729.68|727.08|0
1641427930000|2022-01-06 00:12:10|729.57|726.97|729.9|727.3|729.9|727.3|729.57|726.97|0
1641427940000|2022-01-06 00:12:20|730.02|727.42|729.34|726.74|730.02|727.42|729.34|726.74|0
1641427950000|2022-01-06 00:12:30|729.45|726.85|729.68|727.08|729.68|727.08|729.45|726.85|0
1641427960000|2022-01-06 00:12:40|730.47|727.87|730.47|727.87|730.58|727.98|730.47|727.87|0
1641427970000|2022-01-06 00:12:50|730.35|727.75|730.47|727.87|730.47|727.87|730.25|727.65|0
1641427980000|2022-01-06 00:13:00|730.25|727.65|730.02|727.42|730.25|727.65|730.02|727.42|0
1641427990000|2022-01-06 00:13:10|730.25|727.65|730.25|727.65|730.25|727.65|730.02|727.42|0
1641428010000|2022-01-06 00:13:30|730.7|728.1|730.7|728.1|731.03|728.43|730.7|728.1|0
1641428030000|2022-01-06 00:13:50|730.47|727.87|730.93|728.33|730.93|728.33|730.47|727.87|0
1641428050000|2022-01-06 00:14:10|730.47|727.87|730.47|727.87|730.47|727.87|730.47|727.87|0
1641428060000|2022-01-06 00:14:20|730.7|728.1|730.7|728.1|730.7|728.1|730.7|728.1|0
1641428070000|2022-01-06 00:14:30|730.92|728.32|730.7|728.1|730.92|728.32|730.7|728.1|0
1641428080000|2022-01-06 00:14:40|730.47|727.87|730.47|727.87|730.47|727.87|730.47|727.87|0
1641428090000|2022-01-06 00:14:50|730.81|728.21|730.92|728.32|730.92|728.32|730.81|728.21|0
1641428100000|2022-01-06 00:15:00|731.15|728.55|731.15|728.55|731.15|728.55|730.92|728.32|0
1641428110000|2022-01-06 00:15:10|730.7|728.1|731.15|728.55|731.15|728.55|730.7|728.1|0
1641428120000|2022-01-06 00:15:20|731.03|728.43|731.38|728.78|731.38|728.78|730.92|728.32|0
1641428130000|2022-01-06 00:15:30|731.6|729|731.38|728.78|731.6|729|731.38|728.78|0
1641428140000|2022-01-06 00:15:40|731.15|728.55|731.15|728.55|731.15|728.55|731.15|728.55|0
1641428150000|2022-01-06 00:15:50|731.38|728.78|731.71|729.11|731.83|729.23|731.38|728.78|0
1641428160000|2022-01-06 00:16:00|731.83|729.23|732.06|729.46|732.06|729.46|731.6|729|0
1641428170000|2022-01-06 00:16:10|731.83|729.23|731.6|729|731.83|729.23|731.6|729|0
1641428180000|2022-01-06 00:16:20|731.83|729.23|731.6|729|731.83|729.23|731.6|729|0
1641428190000|2022-01-06 00:16:30|731.38|728.78|731.6|729|731.6|729|731.38|728.78|0
1641428200000|2022-01-06 00:16:40|731.83|729.23|731.6|729|731.83|729.23|731.6|729|0
1641428210000|2022-01-06 00:16:50|731.38|728.78|730.92|728.32|731.38|728.78|730.92|728.32|0
1641428220000|2022-01-06 00:17:00|730.7|728.1|730.81|728.21|730.92|728.32|730.7|728.1|0
1641428230000|2022-01-06 00:17:10|730.92|728.32|730.92|728.32|730.92|728.32|730.92|728.32|0
1641428250000|2022-01-06 00:17:30|730.7|728.1|730.7|728.1|730.7|728.1|730.7|728.1|0
1641428260000|2022-01-06 00:17:40|730.92|728.32|730.92|728.32|730.92|728.32|730.7|728.1|0
1641428270000|2022-01-06 00:17:50|730.81|728.21|730.92|728.32|730.92|728.32|730.81|728.21|0
1641428280000|2022-01-06 00:18:00|730.81|728.21|730.7|728.1|730.81|728.21|730.47|727.87|0
1641428290000|2022-01-06 00:18:10|730.47|727.87|730.7|728.1|730.7|728.1|730.47|727.87|0
1641428300000|2022-01-06 00:18:20|730.47|727.87|730.47|727.87|730.47|727.87|730.47|727.87|0
1641428320000|2022-01-06 00:18:40|730.58|727.98|730.92|728.32|730.92|728.32|730.58|727.98|0
1641428330000|2022-01-06 00:18:50|730.7|728.1|730.7|728.1|730.92|728.32|730.7|728.1|0
1641428340000|2022-01-06 00:19:00|730.8|728.2|730.7|728.1|730.92|728.32|730.7|728.1|0
1641428370000|2022-01-06 00:19:30|730.47|727.87|730.47|727.87|730.47|727.87|730.47|727.87|0
1641428390000|2022-01-06 00:19:50|730.24|727.64|730.24|727.64|730.35|727.75|730.24|727.64|0
1641428400000|2022-01-06 00:20:00|730.02|727.42|730.02|727.42|730.02|727.42|729.79|727.19|0
1641428420000|2022-01-06 00:20:20|729.9|727.3|729.79|727.19|729.9|727.3|729.79|727.19|0
1641428430000|2022-01-06 00:20:30|730.02|727.42|730.02|727.42|730.02|727.42|730.02|727.42|0
1641428440000|2022-01-06 00:20:40|729.79|727.19|729.79|727.19|729.79|727.19|729.79|727.19|0
1641428450000|2022-01-06 00:20:50|729.9|727.3|729.9|727.3|729.9|727.3|729.9|727.3|0
1641428460000|2022-01-06 00:21:00|729.79|727.19|729.79|727.19|729.9|727.3|729.79|727.19|0
1641428470000|2022-01-06 00:21:10|730.02|727.42|730.02|727.42|730.02|727.42|730.02|727.42|0
1641428480000|2022-01-06 00:21:20|730.24|727.64|730.47|727.87|730.47|727.87|730.24|727.64|0
1641428490000|2022-01-06 00:21:30|730.69|728.09|730.92|728.32|730.92|728.32|730.69|728.09|0
1641428510000|2022-01-06 00:21:50|730.69|728.09|730.69|728.09|730.69|728.09|730.69|728.09|0
1641428520000|2022-01-06 00:22:00|730.47|727.87|730.02|727.42|730.47|727.87|730.02|727.42|0
1641428530000|2022-01-06 00:22:10|730.01|727.41|729.79|727.19|730.01|727.41|729.79|727.19|0
1641428540000|2022-01-06 00:22:20|729.56|726.96|729.79|727.19|729.79|727.19|729.56|726.96|0
1641428550000|2022-01-06 00:22:30|729.9|727.3|729.56|726.96|729.9|727.3|729.56|726.96|0
1641428560000|2022-01-06 00:22:40|729.79|727.19|730.01|727.41|730.01|727.41|729.79|727.19|0
1641428570000|2022-01-06 00:22:50|729.9|727.3|729.9|727.3|729.9|727.3|729.9|727.3|0
1641428580000|2022-01-06 00:23:00|729.79|727.19|729.79|727.19|729.79|727.19|729.79|727.19|0
1641428590000|2022-01-06 00:23:10|729.34|726.74|728.88|726.28|729.34|726.74|728.88|726.28|0
1641428600000|2022-01-06 00:23:20|728.99|726.39|728.88|726.28|729.11|726.51|728.88|726.28|0
1641428610000|2022-01-06 00:23:30|728.31|725.71|728.66|726.06|728.66|726.06|728.31|725.71|0
1641428620000|2022-01-06 00:23:40|728.43|725.83|728.66|726.06|728.66|726.06|728.43|725.83|0
1641428630000|2022-01-06 00:23:50|728.88|726.28|728.88|726.28|728.88|726.28|728.88|726.28|0
1641428640000|2022-01-06 00:24:00|729.11|726.51|729.11|726.51|729.22|726.62|729.11|726.51|0
1641428650000|2022-01-06 00:24:10|728.99|726.39|728.99|726.39|728.99|726.39|728.99|726.39|0
1641428660000|2022-01-06 00:24:20|728.88|726.28|728.88|726.28|728.88|726.28|728.88|726.28|0
1641428670000|2022-01-06 00:24:30|728.43|725.83|728.2|725.6|728.43|725.83|728.2|725.6|0
1641428680000|2022-01-06 00:24:40|728.43|725.83|728.43|725.83|728.43|725.83|728.43|725.83|0
1641428690000|2022-01-06 00:24:50|728.2|725.6|728.2|725.6|728.2|725.6|728.08|725.48|0
1641428700000|2022-01-06 00:25:00|728.43|725.83|728.65|726.05|728.65|726.05|728.43|725.83|0
1641428710000|2022-01-06 00:25:10|728.43|725.83|728.65|726.05|728.65|726.05|728.43|725.83|0
1641428720000|2022-01-06 00:25:20|728.88|726.28|728.65|726.05|728.88|726.28|728.65|726.05|0
1641428730000|2022-01-06 00:25:30|728.88|726.28|728.88|726.28|728.88|726.28|728.88|726.28|0
1641428740000|2022-01-06 00:25:40|729.11|726.51|729.11|726.51|729.11|726.51|729.11|726.51|0
1641428750000|2022-01-06 00:25:50|729.33|726.73|729.56|726.96|729.56|726.96|729.33|726.73|0
1641428760000|2022-01-06 00:26:00|729.79|727.19|730.01|727.41|730.01|727.41|729.79|727.19|0
1641428770000|2022-01-06 00:26:10|729.79|727.19|730.01|727.41|730.01|727.41|729.79|727.19|0
1641428780000|2022-01-06 00:26:20|730.24|727.64|730.24|727.64|730.24|727.64|730.24|727.64|0
1641428790000|2022-01-06 00:26:30|730.47|727.87|730.69|728.09|730.69|728.09|730.47|727.87|0
1641428800000|2022-01-06 00:26:40|730.57|727.97|730.47|727.87|730.69|728.09|730.47|727.87|0
1641428810000|2022-01-06 00:26:50|730.69|728.09|730.47|727.87|730.69|728.09|730.47|727.87|0
1641428820000|2022-01-06 00:27:00|730.24|727.64|730.01|727.41|730.24|727.64|730.01|727.41|0
1641428830000|2022-01-06 00:27:10|730.24|727.64|730.35|727.75|730.57|727.97|730.24|727.64|0
1641428840000|2022-01-06 00:27:20|730.24|727.64|730.01|727.41|730.24|727.64|730.01|727.41|0
1641428850000|2022-01-06 00:27:30|730.24|727.64|730.01|727.41|730.24|727.64|730.01|727.41|0
1641428860000|2022-01-06 00:27:40|730.24|727.64|729.79|727.19|730.24|727.64|729.79|727.19|0
1641428870000|2022-01-06 00:27:50|730.01|727.41|730.01|727.41|730.01|727.41|730.01|727.41|0
1641428880000|2022-01-06 00:28:00|730.12|727.52|730.01|727.41|730.12|727.52|730.01|727.41|0
1641428890000|2022-01-06 00:28:10|730.24|727.64|730.24|727.64|730.24|727.64|730.01|727.41|0
1641428900000|2022-01-06 00:28:20|730.47|727.87|730.46|727.86|730.47|727.87|730.46|727.86|0
1641428920000|2022-01-06 00:28:40|730.57|727.97|730.46|727.86|730.69|728.09|730.46|727.86|0
1641428930000|2022-01-06 00:28:50|730.69|728.09|730.46|727.86|730.69|728.09|730.46|727.86|0
1641428950000|2022-01-06 00:29:10|730.24|727.64|730.35|727.75|730.35|727.75|730.24|727.64|0
1641428960000|2022-01-06 00:29:20|730.24|727.64|730.35|727.75|730.35|727.75|730.24|727.64|0
1641428970000|2022-01-06 00:29:30|730.46|727.86|730.46|727.86|730.46|727.86|730.46|727.86|0
1641428980000|2022-01-06 00:29:40|730.35|727.75|730.35|727.75|730.35|727.75|730.35|727.75|0
1641428990000|2022-01-06 00:29:50|730.24|727.64|730.46|727.86|730.46|727.86|730.24|727.64|0
1641429000000|2022-01-06 00:30:00|730.24|727.64|730.46|727.86|730.46|727.86|730.24|727.64|0
1641429010000|2022-01-06 00:30:10|730.35|727.75|730.35|727.75|730.35|727.75|730.35|727.75|0
1641429020000|2022-01-06 00:30:20|730.24|727.64|730.01|727.41|730.24|727.64|730.01|727.41|0
1641429030000|2022-01-06 00:30:30|730.24|727.64|730.24|727.64|730.24|727.64|730.01|727.41|0
1641429050000|2022-01-06 00:30:50|730.01|727.41|729.78|727.18|730.12|727.52|729.78|727.18|0
1641429060000|2022-01-06 00:31:00|729.89|727.29|729.78|727.18|729.89|727.29|729.78|727.18|0
1641429080000|2022-01-06 00:31:20|730.01|727.41|730.46|727.86|730.46|727.86|730.01|727.41|0
1641429090000|2022-01-06 00:31:30|730.24|727.64|730.24|727.64|730.24|727.64|730.12|727.52|0
1641429100000|2022-01-06 00:31:40|730.01|727.41|730.24|727.64|730.24|727.64|730.01|727.41|0
1641429110000|2022-01-06 00:31:50|730.12|727.52|730.12|727.52|730.24|727.64|730.01|727.41|0
1641429120000|2022-01-06 00:32:00|730.46|727.86|730.69|728.09|730.69|728.09|730.46|727.86|0
1641429130000|2022-01-06 00:32:10|730.57|727.97|730.46|727.86|730.69|728.09|730.46|727.86|0
1641429140000|2022-01-06 00:32:20|730.24|727.64|730.24|727.64|730.46|727.86|730.24|727.64|0
1641429150000|2022-01-06 00:32:30|730.46|727.86|731.37|728.77|731.37|728.77|730.46|727.86|0
1641429160000|2022-01-06 00:32:40|731.6|729|731.82|729.22|732.05|729.45|731.6|729|0
1641429170000|2022-01-06 00:32:50|731.6|729|731.37|728.77|731.6|729|731.37|728.77|0
1641429180000|2022-01-06 00:33:00|731.25|728.65|730.92|728.32|731.25|728.65|730.69|728.09|0
1641429200000|2022-01-06 00:33:20|731.14|728.54|731.14|728.54|731.14|728.54|731.14|728.54|0
1641429210000|2022-01-06 00:33:30|730.92|728.32|730.69|728.09|730.92|728.32|730.69|728.09|0
1641429220000|2022-01-06 00:33:40|730.92|728.32|730.24|727.64|730.92|728.32|730.24|727.64|0
1641429230000|2022-01-06 00:33:50|730.34|727.74|730.69|728.09|730.69|728.09|730.34|727.74|0
1641429240000|2022-01-06 00:34:00|730.57|727.97|730.69|728.09|730.69|728.09|730.57|727.97|0
1641429250000|2022-01-06 00:34:10|730.92|728.32|730.92|728.32|730.92|728.32|730.92|728.32|0
1641429260000|2022-01-06 00:34:20|730.69|728.09|730.46|727.86|730.69|728.09|730.46|727.86|0
1641429270000|2022-01-06 00:34:30|730.57|727.97|730.69|728.09|730.8|728.2|730.57|727.97|0
1641429280000|2022-01-06 00:34:40|730.46|727.86|730.57|727.97|730.57|727.97|730.46|727.86|0
1641429290000|2022-01-06 00:34:50|730.46|727.86|730.46|727.86|730.69|728.09|730.46|727.86|0
1641429300000|2022-01-06 00:35:00|730.57|727.97|730.46|727.86|730.57|727.97|730.46|727.86|0
1641429310000|2022-01-06 00:35:10|730.24|727.64|730.24|727.64|730.24|727.64|730.24|727.64|0
1641429320000|2022-01-06 00:35:20|730.01|727.41|730.12|727.52|730.12|727.52|730.01|727.41|0
1641429330000|2022-01-06 00:35:30|730.01|727.41|730.01|727.41|730.01|727.41|730.01|727.41|0
1641429340000|2022-01-06 00:35:40|729.78|727.18|729.78|727.18|729.78|727.18|729.78|727.18|0
1641429350000|2022-01-06 00:35:50|730.01|727.41|730.01|727.41|730.01|727.41|730.01|727.41|0
1641429360000|2022-01-06 00:36:00|729.89|727.29|730.69|728.09|730.69|728.09|729.89|727.29|0
1641429370000|2022-01-06 00:36:10|730.46|727.86|730.57|727.97|730.57|727.97|730.46|727.86|0
1641429380000|2022-01-06 00:36:20|730.69|728.09|730.91|728.31|730.91|728.31|730.69|728.09|0
1641429390000|2022-01-06 00:36:30|730.69|728.09|730.46|727.86|730.69|728.09|730.46|727.86|0
1641429400000|2022-01-06 00:36:40|730.23|727.63|730.01|727.41|730.23|727.63|730.01|727.41|0
1641429410000|2022-01-06 00:36:50|729.78|727.18|729.78|727.18|729.78|727.18|729.78|727.18|0
1641429420000|2022-01-06 00:37:00|729.66|727.06|729.55|726.95|729.78|727.18|729.55|726.95|0
1641429430000|2022-01-06 00:37:10|729.66|727.06|729.55|726.95|729.66|727.06|729.55|726.95|0
1641429440000|2022-01-06 00:37:20|729.78|727.18|729.78|727.18|729.78|727.18|729.78|727.18|0
1641429450000|2022-01-06 00:37:30|729.89|727.29|729.78|727.18|729.89|727.29|729.78|727.18|0
1641429460000|2022-01-06 00:37:40|730.01|727.41|729.55|726.95|730.01|727.41|729.55|726.95|0
1641429480000|2022-01-06 00:38:00|729.66|727.06|729.78|727.18|729.78|727.18|729.66|727.06|0
1641429490000|2022-01-06 00:38:10|729.55|726.95|729.55|726.95|729.55|726.95|729.55|726.95|0
1641429500000|2022-01-06 00:38:20|729.44|726.84|729.1|726.5|729.44|726.84|728.87|726.27|0
1641429510000|2022-01-06 00:38:30|729.33|726.73|728.98|726.38|729.33|726.73|728.98|726.38|0
1641429520000|2022-01-06 00:38:40|728.87|726.27|728.87|726.27|728.87|726.27|728.87|726.27|0
1641429540000|2022-01-06 00:39:00|728.98|726.38|728.87|726.27|728.98|726.38|728.87|726.27|0
1641429550000|2022-01-06 00:39:10|728.65|726.05|728.65|726.05|728.87|726.27|728.65|726.05|0
1641429560000|2022-01-06 00:39:20|728.76|726.16|727.97|725.37|728.76|726.16|727.97|725.37|0
1641429570000|2022-01-06 00:39:30|727.52|724.92|727.06|724.46|727.52|724.92|726.95|724.35|0
1641429580000|2022-01-06 00:39:40|726.84|724.24|726.61|724.01|727.06|724.46|726.61|724.01|0
1641429590000|2022-01-06 00:39:50|726.38|723.78|726.16|723.56|726.38|723.78|726.16|723.56|0
1641429600000|2022-01-06 00:40:00|726.38|723.78|725.93|723.33|726.38|723.78|725.93|723.33|0
1641429610000|2022-01-06 00:40:10|726.16|723.56|726.16|723.56|726.38|723.78|726.16|723.56|0
1641429620000|2022-01-06 00:40:20|725.93|723.33|726.16|723.56|726.16|723.56|725.93|723.33|0
1641429630000|2022-01-06 00:40:30|726.38|723.78|726.16|723.56|726.38|723.78|726.16|723.56|0
1641429640000|2022-01-06 00:40:40|726.27|723.67|725.71|723.11|726.38|723.78|725.71|723.11|0
1641429650000|2022-01-06 00:40:50|725.36|722.76|725.25|722.65|725.36|722.76|725.25|722.65|0
1641429660000|2022-01-06 00:41:00|725.48|722.88|725.13|722.53|725.48|722.88|725.03|722.43|0
1641429670000|2022-01-06 00:41:10|725.25|722.65|725.48|722.88|725.48|722.88|725.03|722.43|0
1641429680000|2022-01-06 00:41:20|725.25|722.65|725.03|722.43|725.25|722.65|725.03|722.43|0
1641429700000|2022-01-06 00:41:40|724.57|721.97|724.8|722.2|724.8|722.2|724.57|721.97|0
1641429710000|2022-01-06 00:41:50|725.03|722.43|724.8|722.2|725.13|722.53|724.8|722.2|0
1641429720000|2022-01-06 00:42:00|724.57|721.97|724.8|722.2|724.8|722.2|724.57|721.97|0
1641429730000|2022-01-06 00:42:10|724.91|722.31|725.13|722.53|725.13|722.53|724.8|722.2|0
1641429740000|2022-01-06 00:42:20|725.25|722.65|724.91|722.31|725.25|722.65|724.8|722.2|0
1641429750000|2022-01-06 00:42:30|725.03|722.43|725.13|722.53|725.13|722.53|725.03|722.43|0
1641429760000|2022-01-06 00:42:40|725.25|722.65|725.25|722.65|725.36|722.76|725.25|722.65|0
1641429770000|2022-01-06 00:42:50|725.03|722.43|725.03|722.43|725.03|722.43|725.03|722.43|0
1641429780000|2022-01-06 00:43:00|725.13|722.53|724.8|722.2|725.13|722.53|724.57|721.97|0
1641429790000|2022-01-06 00:43:10|724.57|721.97|725.03|722.43|725.03|722.43|724.57|721.97|0
1641429800000|2022-01-06 00:43:20|725.25|722.65|725.25|722.65|725.25|722.65|725.25|722.65|0
1641429810000|2022-01-06 00:43:30|725.48|722.88|725.48|722.88|725.48|722.88|725.25|722.65|0
1641429820000|2022-01-06 00:43:40|725.7|723.1|725.93|723.33|725.93|723.33|725.7|723.1|0
1641429830000|2022-01-06 00:43:50|725.7|723.1|725.7|723.1|725.7|723.1|725.7|723.1|0
1641429840000|2022-01-06 00:44:00|725.81|723.21|725.7|723.1|725.81|723.21|725.7|723.1|0
1641429850000|2022-01-06 00:44:10|725.81|723.21|725.81|723.21|725.81|723.21|725.81|723.21|0
1641429860000|2022-01-06 00:44:20|725.7|723.1|725.25|722.65|725.81|723.21|725.25|722.65|0
1641429870000|2022-01-06 00:44:30|725.02|722.42|724.57|721.97|725.02|722.42|724.57|721.97|0
1641429880000|2022-01-06 00:44:40|724.8|722.2|724.57|721.97|724.8|722.2|724.57|721.97|0
1641429890000|2022-01-06 00:44:50|724.45|721.85|724.12|721.52|724.57|721.97|724.12|721.52|0
1641429900000|2022-01-06 00:45:00|723.89|721.29|724.12|721.52|724.12|721.52|723.89|721.29|0
1641429910000|2022-01-06 00:45:10|724.35|721.75|724.57|721.97|724.57|721.97|724.23|721.63|0
1641429920000|2022-01-06 00:45:20|725.02|722.42|724.35|721.75|725.02|722.42|724.35|721.75|0
1641429940000|2022-01-06 00:45:40|724.12|721.52|723.89|721.29|724.12|721.52|723.89|721.29|0
1641429950000|2022-01-06 00:45:50|724.12|721.52|724.12|721.52|724.12|721.52|724.12|721.52|0
1641429960000|2022-01-06 00:46:00|723.67|721.07|722.99|720.39|723.67|721.07|722.99|720.39|0
1641429970000|2022-01-06 00:46:10|723.1|720.5|722.99|720.39|723.22|720.62|722.99|720.39|0
1641429980000|2022-01-06 00:46:20|722.09|719.49|722.54|719.94|722.54|719.94|722.09|719.49|0
1641429990000|2022-01-06 00:46:30|722.87|720.27|723.22|720.62|723.22|720.62|722.76|720.16|0
1641430000000|2022-01-06 00:46:40|723.32|720.72|723.22|720.62|723.32|720.72|723.22|720.62|0
1641430010000|2022-01-06 00:46:50|723.44|720.84|723.44|720.84|723.44|720.84|723.44|720.84|0
1641430020000|2022-01-06 00:47:00|723.21|720.61|723.67|721.07|723.67|721.07|722.99|720.39|0
1641430030000|2022-01-06 00:47:10|723.89|721.29|723.89|721.29|723.89|721.29|723.67|721.07|0
1641430040000|2022-01-06 00:47:20|723.67|721.07|723.67|721.07|723.67|721.07|723.44|720.84|0
1641430050000|2022-01-06 00:47:30|723.55|720.95|723.55|720.95|723.55|720.95|723.44|720.84|0
1641430060000|2022-01-06 00:47:40|723.67|721.07|723.67|721.07|723.89|721.29|723.67|721.07|0
1641430070000|2022-01-06 00:47:50|723.89|721.29|723.89|721.29|723.89|721.29|723.89|721.29|0
1641430080000|2022-01-06 00:48:00|723.67|721.07|723.89|721.29|723.89|721.29|723.67|721.07|0
1641430090000|2022-01-06 00:48:10|723.67|721.07|723.67|721.07|723.67|721.07|723.44|720.84|0
1641430100000|2022-01-06 00:48:20|723.55|720.95|723.89|721.29|723.89|721.29|723.55|720.95|0
1641430110000|2022-01-06 00:48:30|724.23|721.63|724.34|721.74|724.34|721.74|724.23|721.63|0
1641430120000|2022-01-06 00:48:40|724.57|721.97|724.57|721.97|724.8|722.2|724.57|721.97|0
1641430130000|2022-01-06 00:48:50|724.8|722.2|725.02|722.42|725.02|722.42|724.8|722.2|0
1641430140000|2022-01-06 00:49:00|725.25|722.65|725.25|722.65|725.25|722.65|725.02|722.42|0
1641430150000|2022-01-06 00:49:10|725.47|722.87|725.7|723.1|725.7|723.1|725.47|722.87|0
1641430160000|2022-01-06 00:49:20|726.38|723.78|726.15|723.55|726.38|723.78|726.15|723.55|0
1641430180000|2022-01-06 00:49:40|726.38|723.78|726.15|723.55|726.38|723.78|726.15|723.55|0
1641430190000|2022-01-06 00:49:50|726.04|723.44|726.15|723.55|726.15|723.55|726.04|723.44|0
1641430200000|2022-01-06 00:50:00|726.38|723.78|726.38|723.78|726.38|723.78|726.38|723.78|0
1641430210000|2022-01-06 00:50:10|726.04|723.44|726.38|723.78|726.38|723.78|726.04|723.44|0
1641430230000|2022-01-06 00:50:30|726.15|723.55|726.61|724.01|726.61|724.01|726.15|723.55|0
1641430240000|2022-01-06 00:50:40|726.83|724.23|727.28|724.68|727.28|724.68|726.83|724.23|0
1641430250000|2022-01-06 00:50:50|727.51|724.91|727.74|725.14|727.96|725.36|727.51|724.91|0
1641430260000|2022-01-06 00:51:00|727.96|725.36|727.96|725.36|727.96|725.36|727.96|725.36|0
1641430270000|2022-01-06 00:51:10|727.74|725.14|727.74|725.14|727.74|725.14|727.74|725.14|0
1641430280000|2022-01-06 00:51:20|727.96|725.36|727.96|725.36|727.96|725.36|727.84|725.24|0
1641430290000|2022-01-06 00:51:30|728.42|725.82|728.42|725.82|728.42|725.82|728.42|725.82|0
1641430300000|2022-01-06 00:51:40|728.64|726.04|728.19|725.59|728.64|726.04|728.19|725.59|0
1641430310000|2022-01-06 00:51:50|728.42|725.82|728.19|725.59|728.42|725.82|728.19|725.59|0
1641430320000|2022-01-06 00:52:00|728.42|725.82|728.3|725.7|728.42|725.82|728.19|725.59|0
1641430330000|2022-01-06 00:52:10|728.19|725.59|728.19|725.59|728.19|725.59|728.19|725.59|0
1641430340000|2022-01-06 00:52:20|728.41|725.81|728.41|725.81|728.41|725.81|728.41|725.81|0
1641430350000|2022-01-06 00:52:30|728.3|725.7|728.19|725.59|728.3|725.7|728.19|725.59|0
1641430360000|2022-01-06 00:52:40|728.41|725.81|728.3|725.7|728.41|725.81|728.19|725.59|0
1641430370000|2022-01-06 00:52:50|728.19|725.59|728.52|725.92|728.64|726.04|728.19|725.59|0
1641430380000|2022-01-06 00:53:00|728.41|725.81|728.19|725.59|728.41|725.81|728.19|725.59|0
1641430400000|2022-01-06 00:53:20|728.07|725.47|728.19|725.59|728.19|725.59|728.07|725.47|0
1641430410000|2022-01-06 00:53:30|728.41|725.81|728.41|725.81|728.41|725.81|728.41|725.81|0
1641430420000|2022-01-06 00:53:40|728.64|726.04|728.52|725.92|728.64|726.04|728.41|725.81|0
1641430430000|2022-01-06 00:53:50|728.64|726.04|728.52|725.92|728.64|726.04|728.52|725.92|0
1641430440000|2022-01-06 00:54:00|728.41|725.81|728.19|725.59|728.41|725.81|728.19|725.59|0
1641430450000|2022-01-06 00:54:10|728.41|725.81|728.41|725.81|728.41|725.81|728.3|725.7|0
1641430460000|2022-01-06 00:54:20|728.3|725.7|728.41|725.81|728.41|725.81|728.3|725.7|0
1641430470000|2022-01-06 00:54:30|728.3|725.7|728.3|725.7|728.41|725.81|728.3|725.7|0
1641430480000|2022-01-06 00:54:40|728.19|725.59|728.19|725.59|728.19|725.59|728.07|725.47|0
1641430490000|2022-01-06 00:54:50|728.07|725.47|728.19|725.59|728.19|725.59|727.96|725.36|0
1641430500000|2022-01-06 00:55:00|727.96|725.36|727.51|724.91|727.96|725.36|727.51|724.91|0
1641430520000|2022-01-06 00:55:20|727.62|725.02|727.28|724.68|727.62|725.02|727.28|724.68|0
1641430530000|2022-01-06 00:55:30|727.39|724.79|727.28|724.68|727.39|724.79|727.28|724.68|0
1641430560000|2022-01-06 00:56:00|727.05|724.45|726.83|724.23|727.05|724.45|726.83|724.23|0
1641430570000|2022-01-06 00:56:10|727.05|724.45|727.28|724.68|727.28|724.68|727.05|724.45|0
1641430600000|2022-01-06 00:56:40|727.51|724.91|727.51|724.91|727.51|724.91|727.51|724.91|0
1641430610000|2022-01-06 00:56:50|727.28|724.68|727.73|725.13|727.73|725.13|727.28|724.68|0
1641430620000|2022-01-06 00:57:00|727.51|724.91|727.62|725.02|727.62|725.02|727.51|724.91|0
1641430630000|2022-01-06 00:57:10|727.51|724.91|727.28|724.68|727.51|724.91|727.28|724.68|0
1641430650000|2022-01-06 00:57:30|727.51|724.91|727.73|725.13|727.73|725.13|727.51|724.91|0
1641430660000|2022-01-06 00:57:40|727.28|724.68|727.28|724.68|727.28|724.68|727.28|724.68|0
1641430680000|2022-01-06 00:58:00|727.05|724.45|726.83|724.23|727.05|724.45|726.83|724.23|0
1641430690000|2022-01-06 00:58:10|727.05|724.45|727.28|724.68|727.28|724.68|727.05|724.45|0
1641430710000|2022-01-06 00:58:30|727.16|724.56|727.05|724.45|727.28|724.68|727.05|724.45|0
1641430720000|2022-01-06 00:58:40|727.28|724.68|727.28|724.68|727.28|724.68|727.28|724.68|0
1641430730000|2022-01-06 00:58:50|727.51|724.91|727.61|725.01|727.61|725.01|727.51|724.91|0
1641430740000|2022-01-06 00:59:00|727.73|725.13|727.51|724.91|727.73|725.13|727.51|724.91|0
1641430750000|2022-01-06 00:59:10|727.73|725.13|727.73|725.13|727.73|725.13|727.73|725.13|0
1641430760000|2022-01-06 00:59:20|727.51|724.91|727.73|725.13|727.73|725.13|727.51|724.91|0
1641430770000|2022-01-06 00:59:30|727.51|724.91|727.51|724.91|727.51|724.91|727.51|724.91|0
1641430780000|2022-01-06 00:59:40|727.73|725.13|727.51|724.91|727.73|725.13|727.51|724.91|0
1641430790000|2022-01-06 00:59:50|727.73|725.13|727.73|725.13|727.73|725.13|727.73|725.13|0
1641430800000|2022-01-06 01:00:00|727.96|725.36|729.09|726.49|729.09|726.49|727.96|725.36|0
1641430810000|2022-01-06 01:00:10|729.32|726.72|729.09|726.49|729.32|726.72|729.09|726.49|0
1641430820000|2022-01-06 01:00:20|728.97|726.37|728.41|725.81|728.97|726.37|728.41|725.81|0
1641430830000|2022-01-06 01:00:30|728.18|725.58|728.07|725.47|728.18|725.58|727.96|725.36|0
1641430840000|2022-01-06 01:00:40|727.96|725.36|727.51|724.91|727.96|725.36|727.51|724.91|0
1641430850000|2022-01-06 01:00:50|727.61|725.01|727.73|725.13|727.73|725.13|727.61|725.01|0
1641430860000|2022-01-06 01:01:00|727.61|725.01|726.83|724.23|727.61|725.01|726.83|724.23|0
1641430870000|2022-01-06 01:01:10|726.37|723.77|725.02|722.42|726.37|723.77|725.02|722.42|0
1641430880000|2022-01-06 01:01:20|725.47|722.87|726.37|723.77|726.37|723.77|725.47|722.87|0
1641430890000|2022-01-06 01:01:30|726.6|724|726.37|723.77|726.6|724|726.37|723.77|0
1641430900000|2022-01-06 01:01:40|726.15|723.55|726.26|723.66|726.37|723.77|726.15|723.55|0
1641430910000|2022-01-06 01:01:50|726.15|723.55|726.6|724|726.71|724.11|726.15|723.55|0
1641430920000|2022-01-06 01:02:00|726.37|723.77|726.6|724|726.6|724|726.37|723.77|0
1641430930000|2022-01-06 01:02:10|726.37|723.77|726.6|724|726.6|724|726.37|723.77|0
1641430940000|2022-01-06 01:02:20|726.15|723.55|726.15|723.55|726.15|723.55|725.47|722.87|0
1641430950000|2022-01-06 01:02:30|726.26|723.66|726.93|724.33|726.93|724.33|726.26|723.66|0
1641430960000|2022-01-06 01:02:40|727.05|724.45|727.05|724.45|727.5|724.9|727.05|724.45|0
1641430970000|2022-01-06 01:02:50|727.16|724.56|727.5|724.9|727.5|724.9|727.16|724.56|0
1641430980000|2022-01-06 01:03:00|727.28|724.68|727.16|724.56|727.28|724.68|727.16|724.56|0
1641430990000|2022-01-06 01:03:10|727.05|724.45|727.28|724.68|727.28|724.68|727.05|724.45|0
1641431000000|2022-01-06 01:03:20|727.73|725.13|727.73|725.13|727.73|725.13|727.73|725.13|0
1641431010000|2022-01-06 01:03:30|727.61|725.01|727.73|725.13|727.73|725.13|727.5|724.9|0
1641431020000|2022-01-06 01:03:40|727.5|724.9|727.96|725.36|727.96|725.36|727.5|724.9|0
1641431030000|2022-01-06 01:03:50|727.73|725.13|729.09|726.49|729.09|726.49|727.73|725.13|0
1641431040000|2022-01-06 01:04:00|728.86|726.26|727.96|725.36|728.86|726.26|727.96|725.36|0
1641431050000|2022-01-06 01:04:10|728.52|725.92|728.64|726.04|728.64|726.04|728.52|725.92|0
1641431060000|2022-01-06 01:04:20|728.52|725.92|728.29|725.69|728.52|725.92|728.18|725.58|0
1641431070000|2022-01-06 01:04:30|728.18|725.58|728.64|726.04|728.64|726.04|728.18|725.58|0
1641431080000|2022-01-06 01:04:40|728.52|725.92|728.64|726.04|728.64|726.04|728.41|725.81|0
1641431090000|2022-01-06 01:04:50|729.09|726.49|728.86|726.26|729.09|726.49|728.86|726.26|0
1641431100000|2022-01-06 01:05:00|728.64|726.04|728.86|726.26|728.86|726.26|728.64|726.04|0
1641431110000|2022-01-06 01:05:10|728.74|726.14|728.86|726.26|728.86|726.26|728.74|726.14|0
1641431120000|2022-01-06 01:05:20|728.74|726.14|728.41|725.81|728.74|726.14|728.41|725.81|0
1641431130000|2022-01-06 01:05:30|728.18|725.58|727.73|725.13|728.18|725.58|727.73|725.13|0
1641431140000|2022-01-06 01:05:40|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1641431150000|2022-01-06 01:05:50|727.96|725.36|727.5|724.9|727.96|725.36|727.5|724.9|0
1641431160000|2022-01-06 01:06:00|727.73|725.13|727.05|724.45|727.73|725.13|726.82|724.22|0
1641431170000|2022-01-06 01:06:10|726.82|724.22|726.71|724.11|726.82|724.22|726.6|724|0
1641431180000|2022-01-06 01:06:20|726.93|724.33|727.05|724.45|727.05|724.45|726.93|724.33|0
1641431190000|2022-01-06 01:06:30|726.82|724.22|726.82|724.22|726.82|724.22|726.82|724.22|0
1641431200000|2022-01-06 01:06:40|726.6|724|726.71|724.11|726.82|724.22|726.6|724|0
1641431210000|2022-01-06 01:06:50|726.6|724|726.71|724.11|726.71|724.11|726.48|723.88|0
1641431220000|2022-01-06 01:07:00|727.05|724.45|726.48|723.88|727.05|724.45|726.48|723.88|0
1641431230000|2022-01-06 01:07:10|726.6|724|726.6|724|726.6|724|726.37|723.77|0
1641431240000|2022-01-06 01:07:20|726.37|723.77|726.82|724.22|726.82|724.22|726.37|723.77|0
1641431250000|2022-01-06 01:07:30|726.6|724|725.69|723.09|726.6|724|725.69|723.09|0
1641431260000|2022-01-06 01:07:40|725.92|723.32|725.24|722.64|725.92|723.32|725.12|722.52|0
1641431270000|2022-01-06 01:07:50|724.79|722.19|724.22|721.62|724.79|722.19|724.22|721.62|0
1641431280000|2022-01-06 01:08:00|724.67|722.07|724.11|721.51|724.67|722.07|724.11|721.51|0
1641431290000|2022-01-06 01:08:10|723.66|721.06|724.33|721.73|724.44|721.84|723.66|721.06|0
1641431300000|2022-01-06 01:08:20|724.56|721.96|724.79|722.19|724.79|722.19|724.56|721.96|0
1641431310000|2022-01-06 01:08:30|724.9|722.3|724.9|722.3|724.9|722.3|724.9|722.3|0
1641431320000|2022-01-06 01:08:40|724.67|722.07|724.56|721.96|724.67|722.07|724.56|721.96|0
1641431330000|2022-01-06 01:08:50|724.44|721.84|724.79|722.19|724.79|722.19|724.44|721.84|0
1641431340000|2022-01-06 01:09:00|724.44|721.84|722.75|720.15|724.44|721.84|722.75|720.15|0
1641431350000|2022-01-06 01:09:10|722.53|719.93|722.53|719.93|722.63|720.03|722.3|719.7|0
1641431360000|2022-01-06 01:09:20|722.98|720.38|722.86|720.26|723.2|720.6|722.86|720.26|0
1641431370000|2022-01-06 01:09:30|722.75|720.15|722.98|720.38|722.98|720.38|722.75|720.15|0
1641431380000|2022-01-06 01:09:40|723.2|720.6|722.75|720.15|723.2|720.6|722.75|720.15|0
1641431390000|2022-01-06 01:09:50|722.41|719.81|721.96|719.36|722.41|719.81|721.96|719.36|0
1641431400000|2022-01-06 01:10:00|721.85|719.25|722.53|719.93|722.53|719.93|721.85|719.25|0
1641431410000|2022-01-06 01:10:10|722.75|720.15|722.75|720.15|722.98|720.38|722.75|720.15|0
1641431420000|2022-01-06 01:10:20|722.53|719.93|722.41|719.81|722.53|719.93|722.41|719.81|0
1641431430000|2022-01-06 01:10:30|722.75|720.15|722.63|720.03|722.75|720.15|722.53|719.93|0
1641431440000|2022-01-06 01:10:40|722.86|720.26|722.53|719.93|722.86|720.26|722.3|719.7|0
1641431450000|2022-01-06 01:10:50|722.75|720.15|721.85|719.25|722.75|720.15|721.85|719.25|0
1641431460000|2022-01-06 01:11:00|721.4|718.8|720.94|718.34|721.4|718.8|720.94|718.34|0
1641431470000|2022-01-06 01:11:10|720.72|718.12|720.72|718.12|720.72|718.12|720.72|718.12|0
1641431480000|2022-01-06 01:11:20|720.27|717.67|720.94|718.34|720.94|718.34|720.27|717.67|0
1641431490000|2022-01-06 01:11:30|721.05|718.45|721.17|718.57|721.17|718.57|721.05|718.45|0
1641431500000|2022-01-06 01:11:40|721.4|718.8|721.5|718.9|721.62|719.02|721.4|718.8|0
1641431510000|2022-01-06 01:11:50|721.4|718.8|721.62|719.02|721.62|719.02|721.4|718.8|0
1641431520000|2022-01-06 01:12:00|721.39|718.79|721.62|719.02|721.62|719.02|721.39|718.79|0
1641431530000|2022-01-06 01:12:10|721.39|718.79|720.72|718.12|721.39|718.79|720.72|718.12|0
1641431540000|2022-01-06 01:12:20|720.37|717.77|719.7|717.1|720.49|717.89|719.7|717.1|0
1641431550000|2022-01-06 01:12:30|720.27|717.67|719.81|717.21|720.27|717.67|719.81|717.21|0
1641431560000|2022-01-06 01:12:40|720.04|717.44|720.04|717.44|720.27|717.67|720.04|717.44|0
1641431570000|2022-01-06 01:12:50|719.81|717.21|720.37|717.77|720.37|717.77|719.81|717.21|0
1641431580000|2022-01-06 01:13:00|720.72|718.12|720.94|718.34|721.28|718.68|720.72|718.12|0
1641431590000|2022-01-06 01:13:10|721.17|718.57|721.17|718.57|721.39|718.79|721.05|718.45|0
1641431600000|2022-01-06 01:13:20|721.62|719.02|722.07|719.47|722.07|719.47|721.62|719.02|0
1641431610000|2022-01-06 01:13:30|721.85|719.25|722.52|719.92|722.52|719.92|721.85|719.25|0
1641431620000|2022-01-06 01:13:40|722.75|720.15|723.43|720.83|723.65|721.05|722.75|720.15|0
1641431630000|2022-01-06 01:13:50|723.88|721.28|723.43|720.83|723.88|721.28|723.43|720.83|0
1641431640000|2022-01-06 01:14:00|723.65|721.05|723.88|721.28|723.88|721.28|723.65|721.05|0
1641431650000|2022-01-06 01:14:10|723.65|721.05|723.43|720.83|723.65|721.05|723.43|720.83|0
1641431660000|2022-01-06 01:14:20|723.2|720.6|722.98|720.38|723.2|720.6|722.98|720.38|0
1641431670000|2022-01-06 01:14:30|722.86|720.26|722.63|720.03|722.86|720.26|722.63|720.03|0
1641431680000|2022-01-06 01:14:40|722.52|719.92|722.52|719.92|722.52|719.92|722.52|719.92|0
1641431690000|2022-01-06 01:14:50|722.75|720.15|722.52|719.92|722.75|720.15|722.3|719.7|0
1641431700000|2022-01-06 01:15:00|722.75|720.15|723.65|721.05|723.65|721.05|722.75|720.15|0
1641431710000|2022-01-06 01:15:10|723.43|720.83|723.65|721.05|723.88|721.28|723.43|720.83|0
1641431720000|2022-01-06 01:15:20|724.1|721.5|723.88|721.28|724.1|721.5|723.88|721.28|0
1641431730000|2022-01-06 01:15:30|724.1|721.5|723.65|721.05|724.1|721.5|723.65|721.05|0
1641431740000|2022-01-06 01:15:40|724.33|721.73|724.33|721.73|724.33|721.73|724.1|721.5|0
1641431750000|2022-01-06 01:15:50|724.56|721.96|724.78|722.18|724.78|722.18|724.56|721.96|0
1641431760000|2022-01-06 01:16:00|724.56|721.96|724.78|722.18|725.01|722.41|724.56|721.96|0
1641431770000|2022-01-06 01:16:10|724.56|721.96|724.33|721.73|724.56|721.96|724.33|721.73|0
1641431780000|2022-01-06 01:16:20|724.44|721.84|724.33|721.73|724.44|721.84|724.33|721.73|0
1641431790000|2022-01-06 01:16:30|724.21|721.61|724.21|721.61|724.21|721.61|724.21|721.61|0
1641431800000|2022-01-06 01:16:40|724.1|721.5|723.88|721.28|724.1|721.5|723.76|721.16|0
1641431810000|2022-01-06 01:16:50|723.65|721.05|723.65|721.05|723.88|721.28|723.65|721.05|0
1641431820000|2022-01-06 01:17:00|723.43|720.83|723.43|720.83|723.43|720.83|723.43|720.83|0
1641431830000|2022-01-06 01:17:10|724.21|721.61|724.56|721.96|724.56|721.96|724.21|721.61|0
1641431840000|2022-01-06 01:17:20|724.1|721.5|724.44|721.84|724.44|721.84|724.1|721.5|0
1641431850000|2022-01-06 01:17:30|724.78|722.18|724.78|722.18|725.01|722.41|724.78|722.18|0
1641431860000|2022-01-06 01:17:40|724.1|721.5|723.99|721.39|724.1|721.5|723.99|721.39|0
1641431870000|2022-01-06 01:17:50|724.1|721.5|724.21|721.61|724.21|721.61|723.99|721.39|0
1641431880000|2022-01-06 01:18:00|724.1|721.5|724.33|721.73|724.56|721.96|724.1|721.5|0
1641431890000|2022-01-06 01:18:10|724.44|721.84|724.89|722.29|725.01|722.41|724.44|721.84|0
1641431900000|2022-01-06 01:18:20|724.56|721.96|724.66|722.06|724.66|722.06|724.56|721.96|0
1641431910000|2022-01-06 01:18:30|724.56|721.96|724.78|722.18|725.01|722.41|724.56|721.96|0
1641431920000|2022-01-06 01:18:40|724.56|721.96|724.78|722.18|724.78|722.18|724.56|721.96|0
1641431930000|2022-01-06 01:18:50|725.01|722.41|725.01|722.41|725.01|722.41|725.01|722.41|0
1641431940000|2022-01-06 01:19:00|724.78|722.18|725.23|722.63|725.23|722.63|724.78|722.18|0
1641431950000|2022-01-06 01:19:10|725.01|722.41|724.66|722.06|725.01|722.41|724.66|722.06|0
1641431960000|2022-01-06 01:19:20|724.78|722.18|725.23|722.63|725.23|722.63|724.78|722.18|0
1641431970000|2022-01-06 01:19:30|725.69|723.09|725.91|723.31|726.14|723.54|725.69|723.09|0
1641431980000|2022-01-06 01:19:40|725.69|723.09|725.46|722.86|725.69|723.09|725.46|722.86|0
1641431990000|2022-01-06 01:19:50|725.23|722.63|725.23|722.63|725.23|722.63|725.12|722.52|0
1641432000000|2022-01-06 01:20:00|725.46|722.86|725.46|722.86|725.46|722.86|725.34|722.74|0
1641432010000|2022-01-06 01:20:10|725.69|723.09|725.69|723.09|725.69|723.09|725.69|723.09|0
1641432020000|2022-01-06 01:20:20|725.57|722.97|725.69|723.09|725.69|723.09|725.46|722.86|0
1641432030000|2022-01-06 01:20:30|725.57|722.97|725.69|723.09|725.69|723.09|725.46|722.86|0
1641432040000|2022-01-06 01:20:40|725.91|723.31|725.69|723.09|725.91|723.31|725.69|723.09|0
1641432050000|2022-01-06 01:20:50|725.91|723.31|725.91|723.31|726.14|723.54|725.91|723.31|0
1641432060000|2022-01-06 01:21:00|725.69|723.09|725.79|723.19|725.79|723.19|725.69|723.09|0
1641432070000|2022-01-06 01:21:10|725.91|723.31|725.46|722.86|725.91|723.31|725.46|722.86|0
1641432080000|2022-01-06 01:21:20|725.57|722.97|725.46|722.86|725.57|722.97|725.46|722.86|0
1641432090000|2022-01-06 01:21:30|725.23|722.63|725.23|722.63|725.23|722.63|725.23|722.63|0
1641432100000|2022-01-06 01:21:40|725.46|722.86|725.23|722.63|725.46|722.86|725.23|722.63|0
1641432110000|2022-01-06 01:21:50|725.34|722.74|725.23|722.63|725.34|722.74|724.66|722.06|0
1641432120000|2022-01-06 01:22:00|725.57|722.97|725.01|722.41|725.57|722.97|725.01|722.41|0
1641432130000|2022-01-06 01:22:10|724.78|722.18|724.78|722.18|725.01|722.41|724.78|722.18|0
1641432140000|2022-01-06 01:22:20|725.01|722.41|725.23|722.63|725.23|722.63|725.01|722.41|0
1641432150000|2022-01-06 01:22:30|725.34|722.74|725.46|722.86|725.46|722.86|725.23|722.63|0
1641432160000|2022-01-06 01:22:40|725.01|722.41|725.23|722.63|725.23|722.63|725.01|722.41|0
1641432170000|2022-01-06 01:22:50|725.46|722.86|725.23|722.63|725.68|723.08|725.23|722.63|0
1641432180000|2022-01-06 01:23:00|725.01|722.41|725.46|722.86|725.46|722.86|725.01|722.41|0
1641432190000|2022-01-06 01:23:10|725.23|722.63|725.34|722.74|725.34|722.74|725.23|722.63|0
1641432200000|2022-01-06 01:23:20|725.68|723.08|725.57|722.97|725.68|723.08|725.57|722.97|0
1641432210000|2022-01-06 01:23:30|725.68|723.08|725.68|723.08|725.68|723.08|725.68|723.08|0
1641432220000|2022-01-06 01:23:40|725.79|723.19|725.68|723.08|725.79|723.19|725.68|723.08|0
1641432230000|2022-01-06 01:23:50|725.79|723.19|725.68|723.08|725.79|723.19|725.68|723.08|0
1641432240000|2022-01-06 01:24:00|725.79|723.19|725.79|723.19|725.79|723.19|725.68|723.08|0
1641432250000|2022-01-06 01:24:10|725.68|723.08|725.46|722.86|725.79|723.19|725.46|722.86|0
1641432260000|2022-01-06 01:24:20|725.34|722.74|725.46|722.86|725.68|723.08|725.34|722.74|0
1641432270000|2022-01-06 01:24:30|725.34|722.74|725.68|723.08|725.79|723.19|725.34|722.74|0
1641432280000|2022-01-06 01:24:40|725.57|722.97|725.79|723.19|725.79|723.19|725.57|722.97|0
1641432290000|2022-01-06 01:24:50|726.14|723.54|726.14|723.54|726.14|723.54|726.14|723.54|0
1641432300000|2022-01-06 01:25:00|726.36|723.76|726.47|723.87|726.59|723.99|726.36|723.76|0
1641432310000|2022-01-06 01:25:10|726.59|723.99|726.14|723.54|726.59|723.99|726.14|723.54|0
1641432320000|2022-01-06 01:25:20|726.36|723.76|726.47|723.87|726.47|723.87|726.36|723.76|0
1641432330000|2022-01-06 01:25:30|726.81|724.21|726.81|724.21|726.81|724.21|726.81|724.21|0
1641432340000|2022-01-06 01:25:40|727.04|724.44|726.81|724.21|727.04|724.44|726.81|724.21|0
1641432350000|2022-01-06 01:25:50|727.04|724.44|727.04|724.44|727.04|724.44|726.92|724.32|0
1641432360000|2022-01-06 01:26:00|726.81|724.21|726.81|724.21|726.81|724.21|726.81|724.21|0
1641432370000|2022-01-06 01:26:10|726.59|723.99|726.59|723.99|726.59|723.99|726.36|723.76|0
1641432380000|2022-01-06 01:26:20|726.36|723.76|726.47|723.87|726.47|723.87|726.13|723.53|0
1641432390000|2022-01-06 01:26:30|726.36|723.76|726.81|724.21|726.81|724.21|726.36|723.76|0
1641432400000|2022-01-06 01:26:40|727.04|724.44|727.04|724.44|727.04|724.44|727.04|724.44|0
1641432410000|2022-01-06 01:26:50|726.81|724.21|727.04|724.44|727.04|724.44|726.81|724.21|0
1641432420000|2022-01-06 01:27:00|727.27|724.67|727.27|724.67|727.27|724.67|727.04|724.44|0
1641432430000|2022-01-06 01:27:10|727.04|724.44|726.81|724.21|727.04|724.44|726.81|724.21|0
1641432440000|2022-01-06 01:27:20|726.59|723.99|726.36|723.76|726.59|723.99|726.36|723.76|0
1641432450000|2022-01-06 01:27:30|726.59|723.99|726.47|723.87|726.59|723.99|726.36|723.76|0
1641432460000|2022-01-06 01:27:40|726.36|723.76|726.24|723.64|726.59|723.99|726.24|723.64|0
1641432470000|2022-01-06 01:27:50|726.47|723.87|726.59|723.99|726.59|723.99|726.36|723.76|0
1641432480000|2022-01-06 01:28:00|727.04|724.44|726.81|724.21|727.04|724.44|726.81|724.21|0
1641432490000|2022-01-06 01:28:10|726.92|724.32|726.92|724.32|726.92|724.32|726.81|724.21|0
1641432500000|2022-01-06 01:28:20|727.04|724.44|727.04|724.44|727.15|724.55|727.04|724.44|0
1641432510000|2022-01-06 01:28:30|727.15|724.55|727.27|724.67|727.27|724.67|727.15|724.55|0
1641432520000|2022-01-06 01:28:40|727.04|724.44|727.15|724.55|727.15|724.55|727.04|724.44|0
1641432530000|2022-01-06 01:28:50|727.04|724.44|727.26|724.66|727.26|724.66|727.04|724.44|0
1641432540000|2022-01-06 01:29:00|727.04|724.44|727.04|724.44|727.15|724.55|727.04|724.44|0
1641432560000|2022-01-06 01:29:20|726.81|724.21|726.59|723.99|726.81|724.21|726.59|723.99|0
1641432570000|2022-01-06 01:29:30|726.81|724.21|726.81|724.21|726.92|724.32|726.81|724.21|0
1641432600000|2022-01-06 01:30:00|726.59|723.99|726.13|723.53|726.59|723.99|726.13|723.53|0
1641432610000|2022-01-06 01:30:10|726.36|723.76|726.24|723.64|726.47|723.87|726.24|723.64|0
1641432620000|2022-01-06 01:30:20|726.13|723.53|726.13|723.53|726.13|723.53|726.13|723.53|0
1641432630000|2022-01-06 01:30:30|726.24|723.64|726.13|723.53|726.36|723.76|726.13|723.53|0
1641432640000|2022-01-06 01:30:40|725.68|723.08|725.68|723.08|725.68|723.08|725.45|722.85|0
1641432650000|2022-01-06 01:30:50|725.91|723.31|726.13|723.53|726.13|723.53|725.91|723.31|0
1641432660000|2022-01-06 01:31:00|726.36|723.76|726.36|723.76|726.36|723.76|726.36|723.76|0
1641432670000|2022-01-06 01:31:10|726.58|723.98|726.13|723.53|726.58|723.98|726.13|723.53|0
1641432680000|2022-01-06 01:31:20|725.91|723.31|725.68|723.08|725.91|723.31|725.68|723.08|0
1641432690000|2022-01-06 01:31:30|725.11|722.51|725.23|722.63|725.34|722.74|724.78|722.18|0
1641432700000|2022-01-06 01:31:40|725.45|722.85|725|722.4|725.68|723.08|725|722.4|0
1641432710000|2022-01-06 01:31:50|724.77|722.17|725|722.4|725|722.4|724.77|722.17|0
1641432720000|2022-01-06 01:32:00|725.23|722.63|725.23|722.63|725.23|722.63|725|722.4|0
1641432730000|2022-01-06 01:32:10|725.11|722.51|725.23|722.63|725.23|722.63|725|722.4|0
1641432740000|2022-01-06 01:32:20|725.11|722.51|725.68|723.08|725.68|723.08|725.11|722.51|0
1641432750000|2022-01-06 01:32:30|726.13|723.53|725.91|723.31|726.13|723.53|725.91|723.31|0
1641432760000|2022-01-06 01:32:40|726.13|723.53|726.24|723.64|726.24|723.64|726.13|723.53|0
1641432770000|2022-01-06 01:32:50|726.36|723.76|727.26|724.66|727.26|724.66|726.36|723.76|0
1641432780000|2022-01-06 01:33:00|727.72|725.12|728.17|725.57|728.39|725.79|727.72|725.12|0
1641432790000|2022-01-06 01:33:10|728.39|725.79|728.28|725.68|728.39|725.79|728.28|725.68|0
1641432800000|2022-01-06 01:33:20|728.17|725.57|728.62|726.02|728.62|726.02|728.17|725.57|0
1641432810000|2022-01-06 01:33:30|728.39|725.79|728.39|725.79|728.5|725.9|728.39|725.79|0
1641432820000|2022-01-06 01:33:40|728.5|725.9|728.96|726.36|728.96|726.36|728.5|725.9|0
1641432830000|2022-01-06 01:33:50|728.85|726.25|729.3|726.7|729.3|726.7|728.85|726.25|0
1641432840000|2022-01-06 01:34:00|729.07|726.47|729.18|726.58|729.18|726.58|729.07|726.47|0
1641432850000|2022-01-06 01:34:10|729.98|727.38|729.75|727.15|729.98|727.38|729.75|727.15|0
1641432860000|2022-01-06 01:34:20|729.86|727.26|729.98|727.38|729.98|727.38|729.86|727.26|0
1641432870000|2022-01-06 01:34:30|729.53|726.93|731.34|728.74|731.34|728.74|729.53|726.93|0
1641432880000|2022-01-06 01:34:40|731.57|728.97|731.34|728.74|731.57|728.97|731.34|728.74|0
1641432890000|2022-01-06 01:34:50|731.11|728.51|731.57|728.97|731.79|729.19|731.11|728.51|0
1641432900000|2022-01-06 01:35:00|731.79|729.19|731.79|729.19|732.02|729.42|731.79|729.19|0
1641432910000|2022-01-06 01:35:10|731.57|728.97|731.11|728.51|731.57|728.97|731.11|728.51|0
1641432920000|2022-01-06 01:35:20|730.89|728.29|730.89|728.29|731.11|728.51|730.89|728.29|0
1641432930000|2022-01-06 01:35:30|730.77|728.17|730.66|728.06|730.89|728.29|730.66|728.06|0
1641432940000|2022-01-06 01:35:40|730.43|727.83|730.21|727.61|730.43|727.83|730.21|727.61|0
1641432950000|2022-01-06 01:35:50|730.09|727.49|730.21|727.61|730.21|727.61|730.09|727.49|0
1641432960000|2022-01-06 01:36:00|729.98|727.38|729.98|727.38|729.98|727.38|729.98|727.38|0
1641432970000|2022-01-06 01:36:10|730.09|727.49|730.21|727.61|730.21|727.61|730.09|727.49|0
1641432980000|2022-01-06 01:36:20|730.09|727.49|729.53|726.93|730.09|727.49|729.53|726.93|0
1641432990000|2022-01-06 01:36:30|729.3|726.7|729.53|726.93|729.53|726.93|729.3|726.7|0
1641433000000|2022-01-06 01:36:40|729.3|726.7|729.3|726.7|729.3|726.7|729.3|726.7|0
1641433010000|2022-01-06 01:36:50|729.07|726.47|729.3|726.7|729.3|726.7|729.07|726.47|0
1641433020000|2022-01-06 01:37:00|729.07|726.47|729.3|726.7|729.3|726.7|729.07|726.47|0
1641433030000|2022-01-06 01:37:10|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641433040000|2022-01-06 01:37:20|729.52|726.92|729.98|727.38|729.98|727.38|729.52|726.92|0
1641433050000|2022-01-06 01:37:30|729.75|727.15|729.41|726.81|729.75|727.15|729.41|726.81|0
1641433060000|2022-01-06 01:37:40|729.52|726.92|729.75|727.15|729.86|727.26|729.52|726.92|0
1641433070000|2022-01-06 01:37:50|729.63|727.03|730.31|727.71|730.66|728.06|729.63|727.03|0
1641433080000|2022-01-06 01:38:00|730.2|727.6|730.66|728.06|730.66|728.06|730.2|727.6|0
1641433090000|2022-01-06 01:38:10|730.43|727.83|730.2|727.6|730.43|727.83|730.2|727.6|0
1641433100000|2022-01-06 01:38:20|729.98|727.38|729.98|727.38|729.98|727.38|729.98|727.38|0
1641433110000|2022-01-06 01:38:30|730.2|727.6|729.07|726.47|730.2|727.6|729.07|726.47|0
1641433120000|2022-01-06 01:38:40|729.3|726.7|729.3|726.7|729.3|726.7|729.3|726.7|0
1641433130000|2022-01-06 01:38:50|729.52|726.92|729.75|727.15|729.75|727.15|729.52|726.92|0
1641433140000|2022-01-06 01:39:00|729.52|726.92|729.3|726.7|729.52|726.92|729.3|726.7|0
1641433160000|2022-01-06 01:39:20|729.07|726.47|729.3|726.7|729.3|726.7|729.07|726.47|0
1641433170000|2022-01-06 01:39:30|729.52|726.92|729.52|726.92|729.52|726.92|729.52|726.92|0
1641433180000|2022-01-06 01:39:40|729.3|726.7|729.07|726.47|729.3|726.7|729.07|726.47|0
1641433190000|2022-01-06 01:39:50|729.3|726.7|727.71|725.11|729.3|726.7|727.71|725.11|0
1641433200000|2022-01-06 01:40:00|727.94|725.34|727.59|724.99|727.94|725.34|727.59|724.99|0
1641433210000|2022-01-06 01:40:10|727.71|725.11|727.71|725.11|727.71|725.11|727.49|724.89|0
1641433220000|2022-01-06 01:40:20|727.49|724.89|727.26|724.66|727.49|724.89|727.26|724.66|0
1641433230000|2022-01-06 01:40:30|727.03|724.43|726.81|724.21|727.03|724.43|726.81|724.21|0
1641433240000|2022-01-06 01:40:40|727.03|724.43|727.26|724.66|727.26|724.66|727.03|724.43|0
1641433250000|2022-01-06 01:40:50|727.49|724.89|727.26|724.66|727.49|724.89|727.26|724.66|0
1641433260000|2022-01-06 01:41:00|727.49|724.89|727.94|725.34|727.94|725.34|727.49|724.89|0
1641433270000|2022-01-06 01:41:10|727.71|725.11|727.49|724.89|727.71|725.11|727.37|724.77|0
1641433280000|2022-01-06 01:41:20|727.26|724.66|727.03|724.43|727.26|724.66|727.03|724.43|0
1641433290000|2022-01-06 01:41:30|726.58|723.98|726.35|723.75|726.81|724.21|726.35|723.75|0
1641433300000|2022-01-06 01:41:40|726.81|724.21|727.03|724.43|727.03|724.43|726.81|724.21|0
1641433310000|2022-01-06 01:41:50|726.81|724.21|727.14|724.54|727.14|724.54|726.81|724.21|0
1641433320000|2022-01-06 01:42:00|727.26|724.66|727.71|725.11|727.71|725.11|727.26|724.66|0
1641433330000|2022-01-06 01:42:10|728.05|725.45|727.94|725.34|728.05|725.45|727.94|725.34|0
1641433340000|2022-01-06 01:42:20|727.82|725.22|727.82|725.22|727.82|725.22|727.82|725.22|0
1641433350000|2022-01-06 01:42:30|727.94|725.34|728.05|725.45|728.05|725.45|727.94|725.34|0
1641433360000|2022-01-06 01:42:40|727.94|725.34|727.94|725.34|727.94|725.34|727.71|725.11|0
1641433370000|2022-01-06 01:42:50|728.16|725.56|728.16|725.56|728.16|725.56|728.05|725.45|0
1641433380000|2022-01-06 01:43:00|727.94|725.34|728.16|725.56|728.16|725.56|727.94|725.34|0
1641433390000|2022-01-06 01:43:10|727.94|725.34|727.82|725.22|727.94|725.34|727.82|725.22|0
1641433400000|2022-01-06 01:43:20|727.94|725.34|728.16|725.56|728.16|725.56|727.94|725.34|0
1641433410000|2022-01-06 01:43:30|727.94|725.34|727.94|725.34|727.94|725.34|727.94|725.34|0
1641433420000|2022-01-06 01:43:40|728.16|725.56|728.05|725.45|728.16|725.56|728.05|725.45|0
1641433430000|2022-01-06 01:43:50|727.94|725.34|728.16|725.56|728.16|725.56|727.94|725.34|0
1641433450000|2022-01-06 01:44:10|728.39|725.79|728.39|725.79|728.39|725.79|728.39|725.79|0
1641433460000|2022-01-06 01:44:20|728.16|725.56|727.94|725.34|728.16|725.56|727.94|725.34|0
1641433470000|2022-01-06 01:44:30|727.59|724.99|727.48|724.88|727.59|724.99|727.48|724.88|0
1641433480000|2022-01-06 01:44:40|727.71|725.11|729.18|726.58|729.18|726.58|727.71|725.11|0
1641433490000|2022-01-06 01:44:50|729.07|726.47|729.07|726.47|729.07|726.47|728.84|726.24|0
1641433500000|2022-01-06 01:45:00|729.18|726.58|728.84|726.24|729.29|726.69|728.84|726.24|0
1641433510000|2022-01-06 01:45:10|728.62|726.02|728.84|726.24|728.84|726.24|728.62|726.02|0
1641433520000|2022-01-06 01:45:20|729.29|726.69|729.07|726.47|729.29|726.69|729.07|726.47|0
1641433530000|2022-01-06 01:45:30|729.29|726.69|729.75|727.15|729.86|727.26|729.29|726.69|0
1641433540000|2022-01-06 01:45:40|729.52|726.92|729.75|727.15|729.75|727.15|729.52|726.92|0
1641433550000|2022-01-06 01:45:50|729.52|726.92|729.63|727.03|729.75|727.15|729.52|726.92|0
1641433560000|2022-01-06 01:46:00|729.75|727.15|729.75|727.15|729.97|727.37|729.75|727.15|0
1641433570000|2022-01-06 01:46:10|729.63|727.03|729.29|726.69|729.63|727.03|729.29|726.69|0
1641433580000|2022-01-06 01:46:20|729.18|726.58|728.84|726.24|729.18|726.58|728.84|726.24|0
1641433590000|2022-01-06 01:46:30|728.95|726.35|728.61|726.01|728.95|726.35|728.61|726.01|0
1641433600000|2022-01-06 01:46:40|728.5|725.9|728.27|725.67|728.5|725.9|728.16|725.56|0
1641433610000|2022-01-06 01:46:50|728.39|725.79|727.94|725.34|728.39|725.79|727.71|725.11|0
1641433620000|2022-01-06 01:47:00|728.16|725.56|727.71|725.11|728.16|725.56|727.71|725.11|0
1641433630000|2022-01-06 01:47:10|727.48|724.88|727.48|724.88|727.71|725.11|727.48|724.88|0
1641433640000|2022-01-06 01:47:20|727.71|725.11|727.82|725.22|727.82|725.22|727.71|725.11|0
1641433650000|2022-01-06 01:47:30|727.93|725.33|727.71|725.11|727.93|725.33|727.71|725.11|0
1641433660000|2022-01-06 01:47:40|727.48|724.88|727.26|724.66|727.48|724.88|727.26|724.66|0
1641433670000|2022-01-06 01:47:50|727.48|724.88|727.82|725.22|727.82|725.22|727.48|724.88|0
1641433680000|2022-01-06 01:48:00|727.93|725.33|727.93|725.33|727.93|725.33|727.82|725.22|0
1641433690000|2022-01-06 01:48:10|727.82|725.22|727.59|724.99|727.82|725.22|727.48|724.88|0
1641433700000|2022-01-06 01:48:20|727.26|724.66|726.8|724.2|727.26|724.66|726.8|724.2|0
1641433710000|2022-01-06 01:48:30|727.03|724.43|727.03|724.43|727.03|724.43|726.8|724.2|0
1641433720000|2022-01-06 01:48:40|726.8|724.2|727.03|724.43|727.03|724.43|726.8|724.2|0
1641433730000|2022-01-06 01:48:50|727.26|724.66|728.16|725.56|728.16|725.56|727.26|724.66|0
1641433750000|2022-01-06 01:49:10|728.39|725.79|728.84|726.24|728.84|726.24|728.39|725.79|0
1641433760000|2022-01-06 01:49:20|728.16|725.56|728.16|725.56|728.27|725.67|728.16|725.56|0
1641433770000|2022-01-06 01:49:30|728.27|725.67|728.39|725.79|728.39|725.79|728.16|725.56|0
1641433780000|2022-01-06 01:49:40|728.5|725.9|728.39|725.79|728.5|725.9|728.39|725.79|0
1641433790000|2022-01-06 01:49:50|728.5|725.9|727.93|725.33|728.5|725.9|727.93|725.33|0
1641433800000|2022-01-06 01:50:00|728.04|725.44|728.27|725.67|728.27|725.67|728.04|725.44|0
1641433810000|2022-01-06 01:50:10|728.04|725.44|728.39|725.79|728.39|725.79|728.04|725.44|0
1641433820000|2022-01-06 01:50:20|728.27|725.67|728.39|725.79|728.39|725.79|728.27|725.67|0
1641433830000|2022-01-06 01:50:30|728.84|726.24|729.29|726.69|729.74|727.14|728.84|726.24|0
1641433840000|2022-01-06 01:50:40|729.4|726.8|729.52|726.92|729.52|726.92|729.4|726.8|0
1641433850000|2022-01-06 01:50:50|729.29|726.69|729.29|726.69|729.29|726.69|729.17|726.57|0
1641433860000|2022-01-06 01:51:00|729.07|726.47|728.39|725.79|729.07|726.47|728.39|725.79|0
1641433870000|2022-01-06 01:51:10|728.27|725.67|728.27|725.67|728.39|725.79|728.27|725.67|0
1641433880000|2022-01-06 01:51:20|728.39|725.79|728.27|725.67|728.39|725.79|728.27|725.67|0
1641433890000|2022-01-06 01:51:30|728.16|725.56|728.16|725.56|728.16|725.56|728.16|725.56|0
1641433900000|2022-01-06 01:51:40|728.39|725.79|728.39|725.79|728.61|726.01|728.39|725.79|0
1641433910000|2022-01-06 01:51:50|728.16|725.56|728.61|726.01|728.61|726.01|728.16|725.56|0
1641433920000|2022-01-06 01:52:00|728.49|725.89|728.39|725.79|728.61|726.01|728.39|725.79|0
1641433930000|2022-01-06 01:52:10|728.49|725.89|728.39|725.79|728.49|725.89|728.39|725.79|0
1641433940000|2022-01-06 01:52:20|728.27|725.67|728.61|726.01|728.61|726.01|728.27|725.67|0
1641433950000|2022-01-06 01:52:30|728.49|725.89|729.06|726.46|729.06|726.46|728.49|725.89|0
1641433960000|2022-01-06 01:52:40|729.29|726.69|729.97|727.37|729.97|727.37|729.29|726.69|0
1641433970000|2022-01-06 01:52:50|729.85|727.25|729.29|726.69|729.85|727.25|729.29|726.69|0
1641433980000|2022-01-06 01:53:00|729.52|726.92|729.52|726.92|729.63|727.03|729.52|726.92|0
1641433990000|2022-01-06 01:53:10|729.4|726.8|729.4|726.8|729.52|726.92|729.4|726.8|0
1641434000000|2022-01-06 01:53:20|729.06|726.46|729.06|726.46|729.17|726.57|729.06|726.46|0
1641434010000|2022-01-06 01:53:30|729.29|726.69|729.52|726.92|729.52|726.92|729.29|726.69|0
1641434020000|2022-01-06 01:53:40|729.29|726.69|729.29|726.69|729.29|726.69|729.29|726.69|0
1641434030000|2022-01-06 01:53:50|729.06|726.46|729.06|726.46|729.06|726.46|729.06|726.46|0
1641434040000|2022-01-06 01:54:00|729.17|726.57|728.72|726.12|729.17|726.57|728.72|726.12|0
1641434050000|2022-01-06 01:54:10|728.61|726.01|728.84|726.24|728.84|726.24|728.61|726.01|0
1641434060000|2022-01-06 01:54:20|729.06|726.46|728.84|726.24|729.06|726.46|728.84|726.24|0
1641434070000|2022-01-06 01:54:30|729.06|726.46|729.29|726.69|729.29|726.69|729.06|726.46|0
1641434080000|2022-01-06 01:54:40|729.06|726.46|729.06|726.46|729.17|726.57|729.06|726.46|0
1641434090000|2022-01-06 01:54:50|729.29|726.69|729.4|726.8|729.52|726.92|729.29|726.69|0
1641434100000|2022-01-06 01:55:00|729.06|726.46|729.17|726.57|729.17|726.57|729.06|726.46|0
1641434110000|2022-01-06 01:55:10|729.06|726.46|729.06|726.46|729.29|726.69|729.06|726.46|0
1641434120000|2022-01-06 01:55:20|728.84|726.24|728.49|725.89|728.84|726.24|728.16|725.56|0
1641434130000|2022-01-06 01:55:30|728.61|726.01|728.16|725.56|728.61|726.01|728.16|725.56|0
1641434140000|2022-01-06 01:55:40|728.27|725.67|728.38|725.78|728.61|726.01|728.27|725.67|0
1641434150000|2022-01-06 01:55:50|728.49|725.89|728.16|725.56|728.61|726.01|728.16|725.56|0
1641434160000|2022-01-06 01:56:00|728.27|725.67|728.49|725.89|728.61|726.01|728.27|725.67|0
1641434170000|2022-01-06 01:56:10|728.61|726.01|728.84|726.24|728.84|726.24|728.61|726.01|0
1641434180000|2022-01-06 01:56:20|728.94|726.34|729.06|726.46|729.29|726.69|728.94|726.34|0
1641434200000|2022-01-06 01:56:40|729.29|726.69|729.29|726.69|729.29|726.69|729.29|726.69|0
1641434210000|2022-01-06 01:56:50|729.06|726.46|728.84|726.24|729.06|726.46|728.84|726.24|0
1641434220000|2022-01-06 01:57:00|728.72|726.12|728.61|726.01|728.72|726.12|728.61|726.01|0
1641434240000|2022-01-06 01:57:20|728.16|725.56|727.93|725.33|728.16|725.56|727.81|725.21|0
1641434250000|2022-01-06 01:57:30|728.16|725.56|728.04|725.44|728.38|725.78|728.04|725.44|0
1641434260000|2022-01-06 01:57:40|727.93|725.33|728.16|725.56|728.16|725.56|727.93|725.33|0
1641434270000|2022-01-06 01:57:50|728.38|725.78|728.38|725.78|728.38|725.78|728.38|725.78|0
1641434280000|2022-01-06 01:58:00|728.16|725.56|727.93|725.33|728.16|725.56|727.93|725.33|0
1641434300000|2022-01-06 01:58:20|728.16|725.56|727.93|725.33|728.16|725.56|727.93|725.33|0
1641434310000|2022-01-06 01:58:30|727.7|725.1|727.59|724.99|727.7|725.1|727.59|724.99|0
1641434320000|2022-01-06 01:58:40|727.48|724.88|727.48|724.88|727.48|724.88|727.48|724.88|0
1641434330000|2022-01-06 01:58:50|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1641434340000|2022-01-06 01:59:00|727.25|724.65|727.25|724.65|727.25|724.65|727.25|724.65|0
1641434350000|2022-01-06 01:59:10|727.02|724.42|727.02|724.42|727.02|724.42|726.8|724.2|0
1641434360000|2022-01-06 01:59:20|727.25|724.65|727.25|724.65|727.25|724.65|727.13|724.53|0
1641434370000|2022-01-06 01:59:30|727.02|724.42|727.02|724.42|727.02|724.42|727.02|724.42|0
1641434380000|2022-01-06 01:59:40|727.36|724.76|727.48|724.88|727.48|724.88|727.36|724.76|0
1641434390000|2022-01-06 01:59:50|727.7|725.1|727.7|725.1|727.81|725.21|727.7|725.1|0
1641434400000|2022-01-06 02:00:00|728.26|725.66|727.48|724.88|728.26|725.66|727.48|724.88|0
1641434410000|2022-01-06 02:00:10|727.58|724.98|725.44|722.84|727.58|724.98|725.44|722.84|0
1641434420000|2022-01-06 02:00:20|725.32|722.72|725.21|722.61|725.32|722.72|725.21|722.61|0
1641434430000|2022-01-06 02:00:30|725.32|722.72|724.99|722.39|725.32|722.72|724.99|722.39|0
1641434440000|2022-01-06 02:00:40|725.1|722.5|724.99|722.39|725.1|722.5|724.53|721.93|0
1641434450000|2022-01-06 02:00:50|725.21|722.61|725.21|722.61|725.21|722.61|725.21|722.61|0
1641434460000|2022-01-06 02:01:00|725.44|722.84|725.67|723.07|725.67|723.07|725.44|722.84|0
1641434470000|2022-01-06 02:01:10|725.44|722.84|725.67|723.07|725.67|723.07|725.44|722.84|0
1641434480000|2022-01-06 02:01:20|725.77|723.17|726.12|723.52|726.12|723.52|725.67|723.07|0
1641434490000|2022-01-06 02:01:30|726.34|723.74|727.02|724.42|727.02|724.42|726.34|723.74|0
1641434500000|2022-01-06 02:01:40|726.8|724.2|726.8|724.2|726.8|724.2|726.57|723.97|0
1641434510000|2022-01-06 02:01:50|726.68|724.08|726.8|724.2|726.8|724.2|726.68|724.08|0
1641434520000|2022-01-06 02:02:00|727.02|724.42|726.8|724.2|727.13|724.53|726.8|724.2|0
1641434530000|2022-01-06 02:02:10|726.9|724.3|726.8|724.2|726.9|724.3|726.57|723.97|0
1641434540000|2022-01-06 02:02:20|726.34|723.74|726.8|724.2|726.8|724.2|726.34|723.74|0
1641434550000|2022-01-06 02:02:30|726.45|723.85|726.12|723.52|726.57|723.97|726.12|723.52|0
1641434560000|2022-01-06 02:02:40|726.34|723.74|726.12|723.52|726.34|723.74|726.12|723.52|0
1641434570000|2022-01-06 02:02:50|725.89|723.29|725.89|723.29|726|723.4|725.89|723.29|0
1641434580000|2022-01-06 02:03:00|726.12|723.52|725.89|723.29|726.12|723.52|725.89|723.29|0
1641434590000|2022-01-06 02:03:10|725.77|723.17|726.34|723.74|726.34|723.74|725.77|723.17|0
1641434600000|2022-01-06 02:03:20|726.57|723.97|726.34|723.74|726.57|723.97|726.34|723.74|0
1641434610000|2022-01-06 02:03:30|726.57|723.97|726.8|724.2|726.8|724.2|726.57|723.97|0
1641434620000|2022-01-06 02:03:40|726.9|724.3|726.57|723.97|726.9|724.3|726.57|723.97|0
1641434630000|2022-01-06 02:03:50|727.02|724.42|727.02|724.42|727.02|724.42|727.02|724.42|0
1641434640000|2022-01-06 02:04:00|727.13|724.53|727.02|724.42|727.13|724.53|727.02|724.42|0
1641434650000|2022-01-06 02:04:10|726.9|724.3|727.02|724.42|727.02|724.42|726.9|724.3|0
1641434660000|2022-01-06 02:04:20|726.57|723.97|726.22|723.62|726.57|723.97|726.22|723.62|0
1641434670000|2022-01-06 02:04:30|726|723.4|725.66|723.06|726|723.4|725.66|723.06|0
1641434680000|2022-01-06 02:04:40|725.89|723.29|726.12|723.52|726.12|723.52|725.89|723.29|0
1641434690000|2022-01-06 02:04:50|725.89|723.29|726.22|723.62|726.22|723.62|725.89|723.29|0
1641434700000|2022-01-06 02:05:00|726.12|723.52|726.12|723.52|726.12|723.52|726.12|723.52|0
1641434710000|2022-01-06 02:05:10|725.89|723.29|726.34|723.74|726.34|723.74|725.89|723.29|0
1641434720000|2022-01-06 02:05:20|726.45|723.85|726.12|723.52|726.45|723.85|726.12|723.52|0
1641434730000|2022-01-06 02:05:30|725.89|723.29|725.89|723.29|726.12|723.52|725.89|723.29|0
1641434740000|2022-01-06 02:05:40|726|723.4|725.66|723.06|726|723.4|725.66|723.06|0
1641434750000|2022-01-06 02:05:50|725.89|723.29|726.12|723.52|726.34|723.74|725.89|723.29|0
1641434760000|2022-01-06 02:06:00|725.89|723.29|725.44|722.84|725.89|723.29|725.32|722.72|0
1641434770000|2022-01-06 02:06:10|725.55|722.95|724.98|722.38|725.55|722.95|724.98|722.38|0
1641434780000|2022-01-06 02:06:20|724.76|722.16|724.98|722.38|724.98|722.38|724.76|722.16|0
1641434790000|2022-01-06 02:06:30|724.64|722.04|724.76|722.16|724.76|722.16|724.64|722.04|0
1641434800000|2022-01-06 02:06:40|724.53|721.93|724.31|721.71|724.53|721.93|724.31|721.71|0
1641434810000|2022-01-06 02:06:50|724.53|721.93|724.98|722.38|724.98|722.38|724.53|721.93|0
1641434820000|2022-01-06 02:07:00|724.76|722.16|724.76|722.16|724.76|722.16|724.76|722.16|0
1641434830000|2022-01-06 02:07:10|724.64|722.04|724.53|721.93|724.76|722.16|724.53|721.93|0
1641434840000|2022-01-06 02:07:20|724.64|722.04|724.98|722.38|724.98|722.38|724.64|722.04|0
1641434850000|2022-01-06 02:07:30|725.21|722.61|725.44|722.84|725.44|722.84|725.21|722.61|0
1641434860000|2022-01-06 02:07:40|725.66|723.06|726.11|723.51|726.11|723.51|725.66|723.06|0
1641434870000|2022-01-06 02:07:50|725.66|723.06|725.66|723.06|725.66|723.06|725.44|722.84|0
1641434880000|2022-01-06 02:08:00|725.54|722.94|724.98|722.38|725.54|722.94|724.98|722.38|0
1641434890000|2022-01-06 02:08:10|725.21|722.61|724.98|722.38|725.21|722.61|724.98|722.38|0
1641434900000|2022-01-06 02:08:20|724.76|722.16|724.76|722.16|724.76|722.16|724.76|722.16|0
1641434910000|2022-01-06 02:08:30|724.53|721.93|724.76|722.16|724.98|722.38|724.53|721.93|0
1641434920000|2022-01-06 02:08:40|724.87|722.27|724.87|722.27|724.98|722.38|724.87|722.27|0
1641434930000|2022-01-06 02:08:50|724.76|722.16|724.76|722.16|724.98|722.38|724.76|722.16|0
1641434940000|2022-01-06 02:09:00|724.64|722.04|724.53|721.93|724.76|722.16|724.53|721.93|0
1641434950000|2022-01-06 02:09:10|724.08|721.48|724.53|721.93|724.53|721.93|724.08|721.48|0
1641434960000|2022-01-06 02:09:20|724.41|721.81|724.3|721.7|724.53|721.93|724.3|721.7|0
1641434970000|2022-01-06 02:09:30|724.64|722.04|724.3|721.7|724.64|722.04|724.3|721.7|0
1641434980000|2022-01-06 02:09:40|724.08|721.48|724.08|721.48|724.08|721.48|724.08|721.48|0
1641434990000|2022-01-06 02:09:50|724.3|721.7|724.3|721.7|724.3|721.7|724.3|721.7|0
1641435000000|2022-01-06 02:10:00|724.08|721.48|724.3|721.7|724.3|721.7|724.08|721.48|0
1641435010000|2022-01-06 02:10:10|724.19|721.59|724.53|721.93|724.53|721.93|724.19|721.59|0
1641435020000|2022-01-06 02:10:20|724.3|721.7|724.41|721.81|724.53|721.93|724.3|721.7|0
1641435030000|2022-01-06 02:10:30|724.3|721.7|724.3|721.7|724.3|721.7|724.3|721.7|0
1641435040000|2022-01-06 02:10:40|724.19|721.59|724.3|721.7|724.3|721.7|724.08|721.48|0
1641435050000|2022-01-06 02:10:50|724.08|721.48|724.41|721.81|724.41|721.81|724.08|721.48|0
1641435060000|2022-01-06 02:11:00|724.3|721.7|724.3|721.7|724.53|721.93|724.3|721.7|0
1641435070000|2022-01-06 02:11:10|724.53|721.93|724.53|721.93|724.53|721.93|724.53|721.93|0
1641435080000|2022-01-06 02:11:20|724.3|721.7|724.53|721.93|724.53|721.93|724.3|721.7|0
1641435090000|2022-01-06 02:11:30|724.3|721.7|724.3|721.7|724.3|721.7|724.19|721.59|0
1641435100000|2022-01-06 02:11:40|724.53|721.93|724.53|721.93|724.53|721.93|724.53|721.93|0
1641435110000|2022-01-06 02:11:50|724.41|721.81|724.3|721.7|724.41|721.81|724.3|721.7|0
1641435120000|2022-01-06 02:12:00|724.53|721.93|724.41|721.81|724.53|721.93|724.41|721.81|0
1641435130000|2022-01-06 02:12:10|724.3|721.7|724.19|721.59|724.3|721.7|724.19|721.59|0
1641435140000|2022-01-06 02:12:20|724.53|721.93|724.98|722.38|724.98|722.38|724.53|721.93|0
1641435150000|2022-01-06 02:12:30|724.75|722.15|724.98|722.38|724.98|722.38|724.75|722.15|0
1641435160000|2022-01-06 02:12:40|724.86|722.26|724.98|722.38|724.98|722.38|724.75|722.15|0
1641435170000|2022-01-06 02:12:50|724.75|722.15|724.53|721.93|724.75|722.15|724.53|721.93|0
1641435180000|2022-01-06 02:13:00|724.98|722.38|724.75|722.15|724.98|722.38|724.64|722.04|0
1641435190000|2022-01-06 02:13:10|724.86|722.26|725.43|722.83|725.43|722.83|724.86|722.26|0
1641435200000|2022-01-06 02:13:20|725.54|722.94|725.66|723.06|725.66|723.06|725.43|722.83|0
1641435210000|2022-01-06 02:13:30|725.89|723.29|725.89|723.29|725.89|723.29|725.66|723.06|0
1641435220000|2022-01-06 02:13:40|726.11|723.51|726.56|723.96|726.56|723.96|726.11|723.51|0
1641435230000|2022-01-06 02:13:50|726.34|723.74|726.34|723.74|726.56|723.96|726.34|723.74|0
1641435240000|2022-01-06 02:14:00|726.56|723.96|726.45|723.85|726.56|723.96|726.34|723.74|0
1641435250000|2022-01-06 02:14:10|726.79|724.19|727.02|724.42|727.02|724.42|726.79|724.19|0
1641435260000|2022-01-06 02:14:20|726.79|724.19|726.79|724.19|726.9|724.3|726.79|724.19|0
1641435270000|2022-01-06 02:14:30|726.67|724.07|726.67|724.07|726.67|724.07|726.67|724.07|0
1641435280000|2022-01-06 02:14:40|726.79|724.19|726.34|723.74|726.79|724.19|726.34|723.74|0
1641435290000|2022-01-06 02:14:50|725.88|723.28|725.43|722.83|725.88|723.28|725.43|722.83|0
1641435300000|2022-01-06 02:15:00|725.21|722.61|724.53|721.93|725.21|722.61|724.53|721.93|0
1641435310000|2022-01-06 02:15:10|724.3|721.7|724.3|721.7|724.53|721.93|724.3|721.7|0
1641435320000|2022-01-06 02:15:20|724.41|721.81|724.41|721.81|724.41|721.81|724.41|721.81|0
1641435330000|2022-01-06 02:15:30|724.3|721.7|724.07|721.47|724.53|721.93|724.07|721.47|0
1641435340000|2022-01-06 02:15:40|724.3|721.7|722.94|720.34|724.3|721.7|722.94|720.34|0
1641435350000|2022-01-06 02:15:50|722.72|720.12|722.49|719.89|722.72|720.12|722.27|719.67|0
1641435360000|2022-01-06 02:16:00|722.72|720.12|721.36|718.76|722.72|720.12|721.36|718.76|0
1641435370000|2022-01-06 02:16:10|722.04|719.44|722.72|720.12|722.72|720.12|722.04|719.44|0
1641435380000|2022-01-06 02:16:20|722.94|720.34|722.94|720.34|723.17|720.57|722.94|720.34|0
1641435390000|2022-01-06 02:16:30|722.83|720.23|723.17|720.57|723.17|720.57|722.83|720.23|0
1641435400000|2022-01-06 02:16:40|723.4|720.8|723.4|720.8|723.4|720.8|723.17|720.57|0
1641435410000|2022-01-06 02:16:50|723.62|721.02|723.62|721.02|723.62|721.02|723.62|721.02|0
1641435420000|2022-01-06 02:17:00|723.5|720.9|723.62|721.02|723.62|721.02|723.5|720.9|0
1641435430000|2022-01-06 02:17:10|723.85|721.25|723.85|721.25|723.85|721.25|723.85|721.25|0
1641435440000|2022-01-06 02:17:20|723.62|721.02|723.62|721.02|723.85|721.25|723.62|721.02|0
1641435450000|2022-01-06 02:17:30|723.85|721.25|723.85|721.25|723.85|721.25|723.85|721.25|0
1641435460000|2022-01-06 02:17:40|724.07|721.47|724.3|721.7|724.3|721.7|724.07|721.47|0
1641435470000|2022-01-06 02:17:50|724.18|721.58|724.3|721.7|724.3|721.7|724.07|721.47|0
1641435480000|2022-01-06 02:18:00|724.07|721.47|723.62|721.02|724.07|721.47|723.62|721.02|0
1641435490000|2022-01-06 02:18:10|724.07|721.47|724.18|721.58|724.18|721.58|724.07|721.47|0
1641435500000|2022-01-06 02:18:20|724.3|721.7|725.2|722.6|725.2|722.6|724.3|721.7|0
1641435510000|2022-01-06 02:18:30|724.98|722.38|725.43|722.83|725.43|722.83|724.98|722.38|0
1641435520000|2022-01-06 02:18:40|724.98|722.38|724.75|722.15|724.98|722.38|724.75|722.15|0
1641435530000|2022-01-06 02:18:50|724.53|721.93|724.53|721.93|724.53|721.93|724.53|721.93|0
1641435540000|2022-01-06 02:19:00|724.75|722.15|724.75|722.15|724.75|722.15|724.75|722.15|0
1641435550000|2022-01-06 02:19:10|724.98|722.38|725.2|722.6|725.43|722.83|724.98|722.38|0
1641435560000|2022-01-06 02:19:20|725.09|722.49|724.98|722.38|725.09|722.49|724.86|722.26|0
1641435570000|2022-01-06 02:19:30|725.2|722.6|724.98|722.38|725.2|722.6|724.98|722.38|0
1641435580000|2022-01-06 02:19:40|725.2|722.6|725.2|722.6|725.2|722.6|725.2|722.6|0
1641435590000|2022-01-06 02:19:50|724.98|722.38|724.75|722.15|724.98|722.38|724.75|722.15|0
1641435600000|2022-01-06 02:20:00|724.98|722.38|724.98|722.38|724.98|722.38|724.75|722.15|0
1641435610000|2022-01-06 02:20:10|725.2|722.6|724.98|722.38|725.2|722.6|724.98|722.38|0
1641435620000|2022-01-06 02:20:20|725.2|722.6|724.98|722.38|725.31|722.71|724.98|722.38|0
1641435630000|2022-01-06 02:20:30|724.75|722.15|724.3|721.7|724.75|722.15|724.3|721.7|0
1641435640000|2022-01-06 02:20:40|724.52|721.92|724.52|721.92|724.52|721.92|724.3|721.7|0
1641435650000|2022-01-06 02:20:50|724.3|721.7|724.3|721.7|724.3|721.7|724.3|721.7|0
1641435660000|2022-01-06 02:21:00|724.07|721.47|724.18|721.58|724.18|721.58|724.07|721.47|0
1641435670000|2022-01-06 02:21:10|724.07|721.47|723.62|721.02|724.07|721.47|723.62|721.02|0
1641435680000|2022-01-06 02:21:20|723.73|721.13|724.07|721.47|724.07|721.47|723.73|721.13|0
1641435690000|2022-01-06 02:21:30|724.18|721.58|724.41|721.81|724.41|721.81|724.18|721.58|0
1641435700000|2022-01-06 02:21:40|724.3|721.7|724.52|721.92|724.52|721.92|724.3|721.7|0
1641435710000|2022-01-06 02:21:50|724.3|721.7|724.75|722.15|724.75|722.15|724.3|721.7|0
1641435720000|2022-01-06 02:22:00|724.63|722.03|724.52|721.92|724.63|722.03|724.52|721.92|0
1641435730000|2022-01-06 02:22:10|724.3|721.7|724.3|721.7|724.3|721.7|724.3|721.7|0
1641435740000|2022-01-06 02:22:20|724.52|721.92|724.52|721.92|724.52|721.92|724.52|721.92|0
1641435750000|2022-01-06 02:22:30|724.63|722.03|724.41|721.81|724.63|722.03|724.41|721.81|0
1641435760000|2022-01-06 02:22:40|724.3|721.7|723.39|720.79|724.3|721.7|723.28|720.68|0
1641435770000|2022-01-06 02:22:50|723.5|720.9|723.62|721.02|723.62|721.02|723.39|720.79|0
1641435780000|2022-01-06 02:23:00|723.5|720.9|723.39|720.79|723.62|721.02|723.39|720.79|0
1641435790000|2022-01-06 02:23:10|723.5|720.9|723.84|721.24|723.84|721.24|723.5|720.9|0
1641435800000|2022-01-06 02:23:20|723.5|720.9|723.62|721.02|723.62|721.02|723.5|720.9|0
1641435810000|2022-01-06 02:23:30|723.73|721.13|723.73|721.13|723.73|721.13|723.5|720.9|0
1641435820000|2022-01-06 02:23:40|723.84|721.24|723.62|721.02|723.84|721.24|723.62|721.02|0
1641435830000|2022-01-06 02:23:50|723.39|720.79|723.39|720.79|723.39|720.79|723.39|720.79|0
1641435840000|2022-01-06 02:24:00|723.17|720.57|722.94|720.34|723.17|720.57|722.94|720.34|0
1641435850000|2022-01-06 02:24:10|723.17|720.57|723.17|720.57|723.17|720.57|723.17|720.57|0
1641435860000|2022-01-06 02:24:20|723.27|720.67|723.5|720.9|723.5|720.9|723.27|720.67|0
1641435870000|2022-01-06 02:24:30|723.39|720.79|724.18|721.58|724.18|721.58|723.39|720.79|0
1641435880000|2022-01-06 02:24:40|724.3|721.7|724.07|721.47|724.3|721.7|724.07|721.47|0
1641435890000|2022-01-06 02:24:50|723.95|721.35|723.95|721.35|724.07|721.47|723.95|721.35|0
1641435900000|2022-01-06 02:25:00|723.84|721.24|723.84|721.24|723.84|721.24|723.84|721.24|0
1641435910000|2022-01-06 02:25:10|724.07|721.47|724.07|721.47|724.07|721.47|724.07|721.47|0
1641435920000|2022-01-06 02:25:20|723.84|721.24|722.71|720.11|723.84|721.24|722.71|720.11|0
1641435930000|2022-01-06 02:25:30|722.49|719.89|722.49|719.89|722.49|719.89|722.49|719.89|0
1641435940000|2022-01-06 02:25:40|722.6|720|722.71|720.11|722.71|720.11|722.6|720|0
1641435950000|2022-01-06 02:25:50|722.49|719.89|722.71|720.11|722.71|720.11|722.37|719.77|0
1641435960000|2022-01-06 02:26:00|722.49|719.89|722.26|719.66|722.49|719.89|722.26|719.66|0
1641435970000|2022-01-06 02:26:10|722.04|719.44|722.04|719.44|722.26|719.66|722.04|719.44|0
1641435980000|2022-01-06 02:26:20|721.58|718.98|721.92|719.32|721.92|719.32|721.58|718.98|0
1641435990000|2022-01-06 02:26:30|721.81|719.21|721.58|718.98|721.81|719.21|721.58|718.98|0
1641436000000|2022-01-06 02:26:40|721.36|718.76|721.58|718.98|721.58|718.98|721.36|718.76|0
1641436010000|2022-01-06 02:26:50|721.36|718.76|721.58|718.98|721.58|718.98|721.36|718.76|0
1641436020000|2022-01-06 02:27:00|722.04|719.44|721.36|718.76|722.04|719.44|721.13|718.53|0
1641436030000|2022-01-06 02:27:10|721.58|718.98|721.47|718.87|721.58|718.98|721.24|718.64|0
1641436040000|2022-01-06 02:27:20|721.81|719.21|721.36|718.76|721.81|719.21|721.36|718.76|0
1641436050000|2022-01-06 02:27:30|721.47|718.87|720.91|718.31|721.47|718.87|720.91|718.31|0
1641436060000|2022-01-06 02:27:40|720.68|718.08|720.91|718.31|720.91|718.31|720.68|718.08|0
1641436070000|2022-01-06 02:27:50|720.68|718.08|720.23|717.63|720.68|718.08|720.23|717.63|0
1641436080000|2022-01-06 02:28:00|720.34|717.74|720.91|718.31|720.91|718.31|720.34|717.74|0
1641436090000|2022-01-06 02:28:10|721.13|718.53|720.91|718.31|721.36|718.76|720.91|718.31|0
1641436100000|2022-01-06 02:28:20|721.36|718.76|721.58|718.98|721.81|719.21|721.36|718.76|0
1641436110000|2022-01-06 02:28:30|721.47|718.87|721.58|718.98|721.58|718.98|721.47|718.87|0
1641436120000|2022-01-06 02:28:40|721.69|719.09|721.58|718.98|721.81|719.21|721.58|718.98|0
1641436130000|2022-01-06 02:28:50|721.81|719.21|721.81|719.21|721.81|719.21|721.58|718.98|0
1641436140000|2022-01-06 02:29:00|721.58|718.98|721.69|719.09|721.69|719.09|721.13|718.53|0
1641436150000|2022-01-06 02:29:10|721.81|719.21|721.81|719.21|721.92|719.32|721.81|719.21|0
1641436160000|2022-01-06 02:29:20|721.69|719.09|721.13|718.53|721.69|719.09|721.13|718.53|0
1641436170000|2022-01-06 02:29:30|721.36|718.76|721.36|718.76|721.36|718.76|721.36|718.76|0
1641436180000|2022-01-06 02:29:40|721.58|718.98|721.13|718.53|721.58|718.98|721.13|718.53|0
1641436190000|2022-01-06 02:29:50|720.9|718.3|720.68|718.08|720.9|718.3|720.68|718.08|0
1641436200000|2022-01-06 02:30:00|720.45|717.85|720.9|718.3|720.9|718.3|720.23|717.63|0
1641436210000|2022-01-06 02:30:10|720.68|718.08|720.23|717.63|720.68|718.08|720.23|717.63|0
1641436220000|2022-01-06 02:30:20|720.45|717.85|720.9|718.3|720.9|718.3|720.45|717.85|0
1641436230000|2022-01-06 02:30:30|721.24|718.64|721.36|718.76|721.36|718.76|721.13|718.53|0
1641436240000|2022-01-06 02:30:40|721.13|718.53|721.58|718.98|721.58|718.98|721.13|718.53|0
1641436250000|2022-01-06 02:30:50|722.26|719.66|722.71|720.11|722.71|720.11|722.26|719.66|0
1641436260000|2022-01-06 02:31:00|722.49|719.89|722.48|719.88|722.49|719.89|722.14|719.54|0
1641436270000|2022-01-06 02:31:10|722.94|720.34|722.94|720.34|723.16|720.56|722.94|720.34|0
1641436280000|2022-01-06 02:31:20|722.71|720.11|722.94|720.34|722.94|720.34|722.71|720.11|0
1641436290000|2022-01-06 02:31:30|722.71|720.11|722.48|719.88|722.71|720.11|722.48|719.88|0
1641436300000|2022-01-06 02:31:40|722.26|719.66|722.26|719.66|722.37|719.77|722.26|719.66|0
1641436310000|2022-01-06 02:31:50|722.03|719.43|721.81|719.21|722.26|719.66|721.81|719.21|0
1641436320000|2022-01-06 02:32:00|721.46|718.86|721.35|718.75|721.46|718.86|721.35|718.75|0
1641436330000|2022-01-06 02:32:10|720.9|718.3|720.68|718.08|720.9|718.3|720.68|718.08|0
1641436340000|2022-01-06 02:32:20|720.9|718.3|720.9|718.3|720.9|718.3|720.68|718.08|0
1641436350000|2022-01-06 02:32:30|721.13|718.53|721.13|718.53|721.35|718.75|721.13|718.53|0
1641436360000|2022-01-06 02:32:40|721.35|718.75|721.35|718.75|721.35|718.75|721.13|718.53|0
1641436370000|2022-01-06 02:32:50|721.13|718.53|721.81|719.21|721.81|719.21|721.13|718.53|0
1641436380000|2022-01-06 02:33:00|721.91|719.31|722.26|719.66|722.26|719.66|721.91|719.31|0
1641436390000|2022-01-06 02:33:10|722.48|719.88|722.26|719.66|722.48|719.88|722.26|719.66|0
1641436400000|2022-01-06 02:33:20|722.48|719.88|722.48|719.88|722.48|719.88|722.48|719.88|0
1641436410000|2022-01-06 02:33:30|722.71|720.11|722.94|720.34|722.94|720.34|722.71|720.11|0
1641436420000|2022-01-06 02:33:40|723.16|720.56|723.39|720.79|723.39|720.79|723.16|720.56|0
1641436430000|2022-01-06 02:33:50|723.16|720.56|723.16|720.56|723.16|720.56|722.94|720.34|0
1641436440000|2022-01-06 02:34:00|722.94|720.34|722.94|720.34|723.04|720.44|722.94|720.34|0
1641436450000|2022-01-06 02:34:10|723.16|720.56|722.71|720.11|723.16|720.56|722.71|720.11|0
1641436460000|2022-01-06 02:34:20|722.94|720.34|722.94|720.34|722.94|720.34|722.71|720.11|0
1641436470000|2022-01-06 02:34:30|723.04|720.44|723.39|720.79|723.39|720.79|723.04|720.44|0
1641436480000|2022-01-06 02:34:40|723.16|720.56|723.61|721.01|723.61|721.01|723.16|720.56|0
1641436490000|2022-01-06 02:34:50|723.39|720.79|723.39|720.79|723.39|720.79|723.39|720.79|0
1641436500000|2022-01-06 02:35:00|723.61|721.01|723.16|720.56|723.61|721.01|723.16|720.56|0
1641436510000|2022-01-06 02:35:10|723.39|720.79|723.39|720.79|723.39|720.79|723.39|720.79|0
1641436520000|2022-01-06 02:35:20|723.16|720.56|723.16|720.56|723.16|720.56|723.16|720.56|0
1641436530000|2022-01-06 02:35:30|723.39|720.79|722.71|720.11|723.39|720.79|722.71|720.11|0
1641436540000|2022-01-06 02:35:40|722.59|719.99|722.59|719.99|722.59|719.99|722.59|719.99|0
1641436550000|2022-01-06 02:35:50|722.71|720.11|722.59|719.99|722.71|720.11|722.59|719.99|0
1641436560000|2022-01-06 02:36:00|722.48|719.88|722.48|719.88|722.48|719.88|722.26|719.66|0
1641436580000|2022-01-06 02:36:20|722.26|719.66|722.26|719.66|722.26|719.66|722.26|719.66|0
1641436590000|2022-01-06 02:36:30|721.8|719.2|722.26|719.66|722.26|719.66|721.8|719.2|0
1641436600000|2022-01-06 02:36:40|722.36|719.76|722.36|719.76|722.48|719.88|722.36|719.76|0
1641436610000|2022-01-06 02:36:50|722.48|719.88|722.48|719.88|722.71|720.11|722.48|719.88|0
1641436620000|2022-01-06 02:37:00|722.59|719.99|722.93|720.33|722.93|720.33|722.59|719.99|0
1641436630000|2022-01-06 02:37:10|722.82|720.22|722.93|720.33|722.93|720.33|722.82|720.22|0
1641436640000|2022-01-06 02:37:20|722.82|720.22|722.71|720.11|722.93|720.33|722.71|720.11|0
1641436650000|2022-01-06 02:37:30|723.04|720.44|723.16|720.56|723.16|720.56|723.04|720.44|0
1641436660000|2022-01-06 02:37:40|723.39|720.79|722.93|720.33|723.39|720.79|722.93|720.33|0
1641436670000|2022-01-06 02:37:50|723.04|720.44|723.04|720.44|723.04|720.44|722.93|720.33|0
1641436680000|2022-01-06 02:38:00|723.16|720.56|722.93|720.33|723.16|720.56|722.93|720.33|0
1641436690000|2022-01-06 02:38:10|723.04|720.44|723.04|720.44|723.04|720.44|722.93|720.33|0
1641436700000|2022-01-06 02:38:20|722.93|720.33|722.36|719.76|722.93|720.33|722.36|719.76|0
1641436710000|2022-01-06 02:38:30|722.48|719.88|722.26|719.66|722.48|719.88|722.26|719.66|0
1641436720000|2022-01-06 02:38:40|722.48|719.88|722.48|719.88|722.59|719.99|722.48|719.88|0
1641436730000|2022-01-06 02:38:50|722.71|720.11|722.48|719.88|722.71|720.11|722.48|719.88|0
1641436740000|2022-01-06 02:39:00|722.59|719.99|722.48|719.88|722.59|719.99|722.48|719.88|0
1641436750000|2022-01-06 02:39:10|722.25|719.65|722.25|719.65|722.25|719.65|722.25|719.65|0
1641436760000|2022-01-06 02:39:20|722.36|719.76|722.71|720.11|722.71|720.11|722.36|719.76|0
1641436770000|2022-01-06 02:39:30|722.82|720.22|722.25|719.65|722.82|720.22|722.25|719.65|0
1641436780000|2022-01-06 02:39:40|722.71|720.11|722.48|719.88|722.71|720.11|722.48|719.88|0
1641436790000|2022-01-06 02:39:50|722.36|719.76|722.36|719.76|722.36|719.76|722.36|719.76|0
1641436800000|2022-01-06 02:40:00|722.25|719.65|721.01|718.41|722.25|719.65|721.01|718.41|0
1641436810000|2022-01-06 02:40:10|720.9|718.3|721.01|718.41|721.01|718.41|720.67|718.07|0
1641436820000|2022-01-06 02:40:20|720.9|718.3|720.67|718.07|720.9|718.3|720.45|717.85|0
1641436830000|2022-01-06 02:40:30|720.9|718.3|720.56|717.96|720.9|718.3|720.56|717.96|0
1641436840000|2022-01-06 02:40:40|720.45|717.85|720.67|718.07|720.67|718.07|720.45|717.85|0
1641436850000|2022-01-06 02:40:50|720.45|717.85|720.67|718.07|720.67|718.07|720.45|717.85|0
1641436860000|2022-01-06 02:41:00|720.56|717.96|720.45|717.85|720.56|717.96|720.45|717.85|0
1641436870000|2022-01-06 02:41:10|720.33|717.73|720.33|717.73|720.45|717.85|720.33|717.73|0
1641436880000|2022-01-06 02:41:20|720|717.4|719.09|716.49|720|717.4|719.09|716.49|0
1641436890000|2022-01-06 02:41:30|719.2|716.6|719.09|716.49|719.2|716.6|719.09|716.49|0
1641436900000|2022-01-06 02:41:40|718.97|716.37|718.87|716.27|718.97|716.37|718.87|716.27|0
1641436910000|2022-01-06 02:41:50|719.09|716.49|719.2|716.6|719.2|716.6|719.09|716.49|0
1641436920000|2022-01-06 02:42:00|719.32|716.72|719.2|716.6|719.32|716.72|719.09|716.49|0
1641436930000|2022-01-06 02:42:10|719.09|716.49|719.32|716.72|719.32|716.72|719.09|716.49|0
1641436940000|2022-01-06 02:42:20|719.43|716.83|719.54|716.94|719.77|717.17|719.43|716.83|0
1641436950000|2022-01-06 02:42:30|719.43|716.83|719.09|716.49|719.43|716.83|719.09|716.49|0
1641436960000|2022-01-06 02:42:40|718.87|716.27|718.75|716.15|718.87|716.27|718.75|716.15|0
1641436970000|2022-01-06 02:42:50|718.87|716.27|718.64|716.04|718.87|716.27|718.64|716.04|0
1641436980000|2022-01-06 02:43:00|719.09|716.49|718.75|716.15|719.09|716.49|718.75|716.15|0
1641436990000|2022-01-06 02:43:10|718.64|716.04|719.09|716.49|719.09|716.49|718.64|716.04|0
1641437010000|2022-01-06 02:43:30|719.32|716.72|719.54|716.94|719.54|716.94|719.32|716.72|0
1641437020000|2022-01-06 02:43:40|719.77|717.17|719.77|717.17|719.77|717.17|719.77|717.17|0
1641437030000|2022-01-06 02:43:50|719.99|717.39|719.54|716.94|719.99|717.39|719.54|716.94|0
1641437040000|2022-01-06 02:44:00|719.77|717.17|719.88|717.28|719.88|717.28|719.77|717.17|0
1641437050000|2022-01-06 02:44:10|719.99|717.39|719.99|717.39|719.99|717.39|719.99|717.39|0
1641437060000|2022-01-06 02:44:20|719.77|717.17|719.99|717.39|719.99|717.39|719.77|717.17|0
1641437070000|2022-01-06 02:44:30|719.77|717.17|719.88|717.28|719.88|717.28|719.77|717.17|0
1641437080000|2022-01-06 02:44:40|719.77|717.17|719.77|717.17|719.77|717.17|719.77|717.17|0
1641437100000|2022-01-06 02:45:00|719.54|716.94|719.09|716.49|719.54|716.94|719.09|716.49|0
1641437130000|2022-01-06 02:45:30|719.32|716.72|719.42|716.82|719.54|716.94|719.32|716.72|0
1641437140000|2022-01-06 02:45:40|719.2|716.6|719.09|716.49|719.2|716.6|719.09|716.49|0
1641437150000|2022-01-06 02:45:50|719.32|716.72|719.42|716.82|719.77|717.17|719.32|716.72|0
1641437160000|2022-01-06 02:46:00|719.32|716.72|719.09|716.49|719.54|716.94|719.09|716.49|0
1641437170000|2022-01-06 02:46:10|719.32|716.72|719.54|716.94|719.54|716.94|719.32|716.72|0
1641437180000|2022-01-06 02:46:20|719.65|717.05|719.77|717.17|719.88|717.28|719.65|717.05|0
1641437190000|2022-01-06 02:46:30|719.99|717.39|719.42|716.82|719.99|717.39|719.42|716.82|0
1641437200000|2022-01-06 02:46:40|719.54|716.94|719.54|716.94|719.77|717.17|719.54|716.94|0
1641437210000|2022-01-06 02:46:50|719.77|717.17|719.77|717.17|719.77|717.17|719.77|717.17|0
1641437240000|2022-01-06 02:47:20|719.54|716.94|719.54|716.94|719.54|716.94|719.54|716.94|0
1641437250000|2022-01-06 02:47:30|719.77|717.17|719.31|716.71|719.77|717.17|719.31|716.71|0
1641437260000|2022-01-06 02:47:40|719.09|716.49|719.09|716.49|719.09|716.49|719.09|716.49|0
1641437280000|2022-01-06 02:48:00|719.31|716.71|719.31|716.71|719.31|716.71|719.31|716.71|0
1641437290000|2022-01-06 02:48:10|719.42|716.82|719.31|716.71|719.42|716.82|719.31|716.71|0
1641437300000|2022-01-06 02:48:20|719.2|716.6|719.2|716.6|719.2|716.6|719.2|716.6|0
1641437310000|2022-01-06 02:48:30|719.31|716.71|718.86|716.26|719.31|716.71|718.86|716.26|0
1641437320000|2022-01-06 02:48:40|718.64|716.04|718.64|716.04|718.64|716.04|718.64|716.04|0
1641437340000|2022-01-06 02:49:00|718.86|716.26|718.86|716.26|718.86|716.26|718.86|716.26|0
1641437360000|2022-01-06 02:49:20|719.09|716.49|719.09|716.49|719.09|716.49|719.09|716.49|0
1641437370000|2022-01-06 02:49:30|719.31|716.71|719.31|716.71|719.31|716.71|719.31|716.71|0
1641437380000|2022-01-06 02:49:40|719.54|716.94|719.77|717.17|719.77|717.17|719.54|716.94|0
1641437390000|2022-01-06 02:49:50|719.99|717.39|719.99|717.39|719.99|717.39|719.99|717.39|0
1641437400000|2022-01-06 02:50:00|719.87|717.27|719.99|717.39|719.99|717.39|719.87|717.27|0
1641437410000|2022-01-06 02:50:10|720.22|717.62|720.44|717.84|720.89|718.29|720.22|717.62|0
1641437420000|2022-01-06 02:50:20|720.32|717.72|720.22|717.62|720.32|717.72|720.22|717.62|0
1641437430000|2022-01-06 02:50:30|720.44|717.84|720.22|717.62|720.44|717.84|720.22|717.62|0
1641437440000|2022-01-06 02:50:40|719.99|717.39|720.22|717.62|720.22|717.62|719.99|717.39|0
1641437450000|2022-01-06 02:50:50|720.44|717.84|720.44|717.84|720.44|717.84|720.44|717.84|0
1641437460000|2022-01-06 02:51:00|720.55|717.95|720.55|717.95|720.55|717.95|720.55|717.95|0
1641437470000|2022-01-06 02:51:10|720.67|718.07|720.22|717.62|720.67|718.07|719.99|717.39|0
1641437490000|2022-01-06 02:51:30|719.99|717.39|720.22|717.62|720.22|717.62|719.99|717.39|0
1641437500000|2022-01-06 02:51:40|719.99|717.39|719.76|717.16|719.99|717.39|719.76|717.16|0
1641437510000|2022-01-06 02:51:50|719.87|717.27|719.76|717.16|719.87|717.27|719.76|717.16|0
1641437520000|2022-01-06 02:52:00|719.99|717.39|719.76|717.16|719.99|717.39|719.76|717.16|0
1641437530000|2022-01-06 02:52:10|719.54|716.94|719.54|716.94|719.76|717.16|719.54|716.94|0
1641437540000|2022-01-06 02:52:20|719.76|717.16|719.76|717.16|719.76|717.16|719.54|716.94|0
1641437550000|2022-01-06 02:52:30|719.99|717.39|720.32|717.72|720.32|717.72|719.99|717.39|0
1641437560000|2022-01-06 02:52:40|720.44|717.84|720.44|717.84|720.44|717.84|720.44|717.84|0
1641437570000|2022-01-06 02:52:50|720.22|717.62|720.22|717.62|720.22|717.62|720.22|717.62|0
1641437580000|2022-01-06 02:53:00|720.44|717.84|720.44|717.84|720.44|717.84|720.44|717.84|0
1641437590000|2022-01-06 02:53:10|720.22|717.62|719.99|717.39|720.22|717.62|719.99|717.39|0
1641437600000|2022-01-06 02:53:20|719.76|717.16|719.99|717.39|719.99|717.39|719.76|717.16|0
1641437610000|2022-01-06 02:53:30|720.21|717.61|720.44|717.84|720.44|717.84|720.21|717.61|0
1641437620000|2022-01-06 02:53:40|720.21|717.61|720.44|717.84|720.44|717.84|720.21|717.61|0
1641437640000|2022-01-06 02:54:00|720.21|717.61|720.21|717.61|720.32|717.72|720.21|717.61|0
1641437660000|2022-01-06 02:54:20|719.99|717.39|720.1|717.5|720.1|717.5|719.99|717.39|0
1641437670000|2022-01-06 02:54:30|719.99|717.39|719.99|717.39|720.1|717.5|719.99|717.39|0
1641437680000|2022-01-06 02:54:40|720.1|717.5|719.87|717.27|720.1|717.5|719.76|717.16|0
1641437690000|2022-01-06 02:54:50|719.99|717.39|720.89|718.29|720.89|718.29|719.99|717.39|0
1641437700000|2022-01-06 02:55:00|720.77|718.17|721.12|718.52|721.12|718.52|720.77|718.17|0
1641437710000|2022-01-06 02:55:10|721|718.4|720.67|718.07|721|718.4|720.67|718.07|0
1641437720000|2022-01-06 02:55:20|720.44|717.84|720.21|717.61|720.44|717.84|719.99|717.39|0
1641437730000|2022-01-06 02:55:30|720.44|717.84|720.89|718.29|720.89|718.29|720.44|717.84|0
1641437740000|2022-01-06 02:55:40|721.12|718.52|721.12|718.52|721.12|718.52|720.89|718.29|0
1641437750000|2022-01-06 02:55:50|721.34|718.74|721.34|718.74|721.34|718.74|721.34|718.74|0
1641437760000|2022-01-06 02:56:00|721.12|718.52|721.34|718.74|721.34|718.74|721|718.4|0
1641437770000|2022-01-06 02:56:10|721.12|718.52|721.12|718.52|721.12|718.52|721.12|718.52|0
1641437780000|2022-01-06 02:56:20|720.89|718.29|720.44|717.84|720.89|718.29|720.44|717.84|0
1641437790000|2022-01-06 02:56:30|720.67|718.07|720.66|718.06|720.67|718.07|720.66|718.06|0
1641437800000|2022-01-06 02:56:40|720.89|718.29|720.89|718.29|720.89|718.29|720.89|718.29|0
1641437810000|2022-01-06 02:56:50|720.66|718.06|720.66|718.06|720.66|718.06|720.66|718.06|0
1641437820000|2022-01-06 02:57:00|720.21|717.61|720.89|718.29|720.89|718.29|720.21|717.61|0
1641437830000|2022-01-06 02:57:10|720.66|718.06|720.66|718.06|720.66|718.06|720.66|718.06|0
1641437840000|2022-01-06 02:57:20|720.77|718.17|720.89|718.29|720.89|718.29|720.77|718.17|0
1641437850000|2022-01-06 02:57:30|720.66|718.06|720.66|718.06|720.89|718.29|720.66|718.06|0
1641437860000|2022-01-06 02:57:40|720.89|718.29|720.89|718.29|720.89|718.29|720.89|718.29|0
1641437870000|2022-01-06 02:57:50|720.66|718.06|720.89|718.29|720.89|718.29|720.66|718.06|0
1641437880000|2022-01-06 02:58:00|721.12|718.52|721.57|718.97|721.57|718.97|721.12|718.52|0
1641437890000|2022-01-06 02:58:10|721.68|719.08|721.79|719.19|721.79|719.19|721.68|719.08|0
1641437900000|2022-01-06 02:58:20|722.02|719.42|722.02|719.42|722.02|719.42|722.02|719.42|0
1641437920000|2022-01-06 02:58:40|722.25|719.65|722.25|719.65|722.25|719.65|722.02|719.42|0
1641437930000|2022-01-06 02:58:50|722.02|719.42|722.92|720.32|722.92|720.32|722.02|719.42|0
1641437940000|2022-01-06 02:59:00|722.7|720.1|722.92|720.32|722.92|720.32|722.7|720.1|0
1641437950000|2022-01-06 02:59:10|723.15|720.55|723.37|720.77|723.37|720.77|723.15|720.55|0
1641437960000|2022-01-06 02:59:20|723.15|720.55|723.15|720.55|723.15|720.55|723.15|720.55|0
1641437970000|2022-01-06 02:59:30|723.37|720.77|723.37|720.77|723.37|720.77|723.37|720.77|0
1641437980000|2022-01-06 02:59:40|723.15|720.55|723.37|720.77|723.37|720.77|723.15|720.55|0
1641437990000|2022-01-06 02:59:50|723.6|721|723.48|720.88|723.6|721|723.48|720.88|0
1641438000000|2022-01-06 03:00:00|723.6|721|723.15|720.55|723.6|721|723.15|720.55|0
1641438010000|2022-01-06 03:00:10|722.92|720.32|723.15|720.55|723.15|720.55|722.92|720.32|0
1641438020000|2022-01-06 03:00:20|723.37|720.77|723.15|720.55|723.37|720.77|723.15|720.55|0
1641438030000|2022-01-06 03:00:30|723.26|720.66|723.48|720.88|723.48|720.88|723.26|720.66|0
1641438040000|2022-01-06 03:00:40|723.37|720.77|722.92|720.32|723.37|720.77|722.92|720.32|0
1641438050000|2022-01-06 03:00:50|723.15|720.55|723.37|720.77|723.37|720.77|723.15|720.55|0
1641438060000|2022-01-06 03:01:00|723.48|720.88|723.37|720.77|723.48|720.88|723.37|720.77|0
1641438070000|2022-01-06 03:01:10|723.48|720.88|723.48|720.88|723.48|720.88|723.48|720.88|0
1641438080000|2022-01-06 03:01:20|723.37|720.77|723.15|720.55|723.48|720.88|723.15|720.55|0
1641438090000|2022-01-06 03:01:30|723.26|720.66|723.26|720.66|723.37|720.77|723.26|720.66|0
1641438100000|2022-01-06 03:01:40|723.37|720.77|723.15|720.55|723.37|720.77|723.15|720.55|0
1641438110000|2022-01-06 03:01:50|723.6|721|723.6|721|723.6|721|723.6|721|0
1641438120000|2022-01-06 03:02:00|723.37|720.77|723.37|720.77|723.37|720.77|723.37|720.77|0
1641438130000|2022-01-06 03:02:10|723.26|720.66|722.92|720.32|723.26|720.66|722.92|720.32|0
1641438140000|2022-01-06 03:02:20|722.7|720.1|723.15|720.55|723.15|720.55|722.7|720.1|0
1641438150000|2022-01-06 03:02:30|723.03|720.43|722.92|720.32|723.15|720.55|722.92|720.32|0
1641438160000|2022-01-06 03:02:40|723.15|720.55|723.15|720.55|723.15|720.55|723.15|720.55|0
1641438170000|2022-01-06 03:02:50|723.03|720.43|723.15|720.55|723.15|720.55|723.03|720.43|0
1641438180000|2022-01-06 03:03:00|723.37|720.77|723.37|720.77|723.37|720.77|723.26|720.66|0
1641438190000|2022-01-06 03:03:10|723.15|720.55|723.6|721|723.6|721|723.15|720.55|0
1641438200000|2022-01-06 03:03:20|723.48|720.88|723.71|721.11|723.71|721.11|723.48|720.88|0
1641438210000|2022-01-06 03:03:30|723.82|721.22|723.71|721.11|723.82|721.22|723.71|721.11|0
1641438220000|2022-01-06 03:03:40|723.6|721|723.71|721.11|723.71|721.11|723.6|721|0
1641438230000|2022-01-06 03:03:50|723.82|721.22|724.05|721.45|724.05|721.45|723.82|721.22|0
1641438240000|2022-01-06 03:04:00|723.82|721.22|723.82|721.22|723.93|721.33|723.82|721.22|0
1641438250000|2022-01-06 03:04:10|723.6|721|723.6|721|723.6|721|723.6|721|0
1641438260000|2022-01-06 03:04:20|723.48|720.88|723.71|721.11|723.71|721.11|723.48|720.88|0
1641438270000|2022-01-06 03:04:30|723.82|721.22|723.82|721.22|724.05|721.45|723.82|721.22|0
1641438280000|2022-01-06 03:04:40|723.71|721.11|723.6|721|723.82|721.22|723.6|721|0
1641438290000|2022-01-06 03:04:50|723.37|720.77|723.37|720.77|723.37|720.77|723.37|720.77|0
1641438300000|2022-01-06 03:05:00|723.48|720.88|723.15|720.55|723.48|720.88|723.15|720.55|0
1641438310000|2022-01-06 03:05:10|723.25|720.65|723.25|720.65|723.37|720.77|723.25|720.65|0
1641438320000|2022-01-06 03:05:20|723.15|720.55|723.37|720.77|723.37|720.77|723.15|720.55|0
1641438330000|2022-01-06 03:05:30|723.48|720.88|723.48|720.88|723.48|720.88|723.48|720.88|0
1641438340000|2022-01-06 03:05:40|723.6|721|723.37|720.77|723.6|721|723.37|720.77|0
1641438350000|2022-01-06 03:05:50|723.15|720.55|723.37|720.77|723.37|720.77|723.15|720.55|0
1641438360000|2022-01-06 03:06:00|723.6|721|723.37|720.77|723.6|721|723.37|720.77|0
1641438370000|2022-01-06 03:06:10|723.15|720.55|723.15|720.55|723.15|720.55|723.15|720.55|0
1641438380000|2022-01-06 03:06:20|723.25|720.65|723.15|720.55|723.25|720.65|723.15|720.55|0
1641438390000|2022-01-06 03:06:30|722.92|720.32|723.15|720.55|723.15|720.55|722.92|720.32|0
1641438400000|2022-01-06 03:06:40|722.92|720.32|723.03|720.43|723.15|720.55|722.92|720.32|0
1641438410000|2022-01-06 03:06:50|723.15|720.55|723.15|720.55|723.15|720.55|723.15|720.55|0
1641438420000|2022-01-06 03:07:00|722.92|720.32|723.14|720.54|723.14|720.54|722.92|720.32|0
1641438430000|2022-01-06 03:07:10|723.03|720.43|722.92|720.32|723.03|720.43|722.92|720.32|0
1641438440000|2022-01-06 03:07:20|723.14|720.54|722.92|720.32|723.14|720.54|722.92|720.32|0
1641438450000|2022-01-06 03:07:30|722.69|720.09|722.69|720.09|722.69|720.09|722.47|719.87|0
1641438460000|2022-01-06 03:07:40|722.58|719.98|722.69|720.09|722.69|720.09|722.58|719.98|0
1641438470000|2022-01-06 03:07:50|722.58|719.98|722.92|720.32|722.92|720.32|722.58|719.98|0
1641438480000|2022-01-06 03:08:00|722.69|720.09|723.14|720.54|723.14|720.54|722.69|720.09|0
1641438500000|2022-01-06 03:08:20|723.37|720.77|723.14|720.54|723.37|720.77|723.14|720.54|0
1641438510000|2022-01-06 03:08:30|722.92|720.32|722.92|720.32|722.92|720.32|722.92|720.32|0
1641438520000|2022-01-06 03:08:40|722.8|720.2|722.69|720.09|722.8|720.2|722.69|720.09|0
1641438530000|2022-01-06 03:08:50|722.47|719.87|722.47|719.87|722.47|719.87|722.47|719.87|0
1641438540000|2022-01-06 03:09:00|722.57|719.97|722.47|719.87|722.69|720.09|722.47|719.87|0
1641438550000|2022-01-06 03:09:10|722.69|720.09|722.47|719.87|722.69|720.09|722.47|719.87|0
1641438560000|2022-01-06 03:09:20|722.57|719.97|722.47|719.87|722.57|719.97|722.47|719.87|0
1641438570000|2022-01-06 03:09:30|722.24|719.64|722.24|719.64|722.24|719.64|722.24|719.64|0
1641438580000|2022-01-06 03:09:40|722.35|719.75|722.24|719.64|722.35|719.75|722.24|719.64|0
1641438590000|2022-01-06 03:09:50|721.9|719.3|722.01|719.41|722.01|719.41|721.9|719.3|0
1641438600000|2022-01-06 03:10:00|721.79|719.19|721.56|718.96|721.79|719.19|721.56|718.96|0
1641438610000|2022-01-06 03:10:10|721.34|718.74|721.34|718.74|721.34|718.74|721.34|718.74|0
1641438620000|2022-01-06 03:10:20|720.88|718.28|721.22|718.62|721.22|718.62|720.88|718.28|0
1641438630000|2022-01-06 03:10:30|721.11|718.51|721.11|718.51|721.11|718.51|720.88|718.28|0
1641438640000|2022-01-06 03:10:40|720.99|718.39|720.99|718.39|721.11|718.51|720.99|718.39|0
1641438650000|2022-01-06 03:10:50|720.88|718.28|720.66|718.06|720.99|718.39|720.66|718.06|0
1641438660000|2022-01-06 03:11:00|720.88|718.28|720.66|718.06|720.88|718.28|720.66|718.06|0
1641438670000|2022-01-06 03:11:10|720.43|717.83|720.43|717.83|720.43|717.83|720.31|717.71|0
1641438680000|2022-01-06 03:11:20|720.21|717.61|719.53|716.93|720.21|717.61|719.53|716.93|0
1641438690000|2022-01-06 03:11:30|719.41|716.81|719.3|716.7|719.53|716.93|719.3|716.7|0
1641438700000|2022-01-06 03:11:40|719.08|716.48|718.85|716.25|719.08|716.48|718.73|716.13|0
1641438710000|2022-01-06 03:11:50|719.08|716.48|718.85|716.25|719.08|716.48|718.73|716.13|0
1641438720000|2022-01-06 03:12:00|718.63|716.03|718.4|715.8|718.63|716.03|718.4|715.8|0
1641438730000|2022-01-06 03:12:10|718.51|715.91|718.28|715.68|718.51|715.91|718.28|715.68|0
1641438740000|2022-01-06 03:12:20|718.51|715.91|718.4|715.8|718.51|715.91|718.4|715.8|0
1641438750000|2022-01-06 03:12:30|718.17|715.57|717.72|715.12|718.17|715.57|717.72|715.12|0
1641438760000|2022-01-06 03:12:40|717.95|715.35|717.72|715.12|717.95|715.35|717.72|715.12|0
1641438780000|2022-01-06 03:13:00|717.95|715.35|717.95|715.35|717.95|715.35|717.72|715.12|0
1641438790000|2022-01-06 03:13:10|718.17|715.57|718.17|715.57|718.17|715.57|718.06|715.46|0
1641438800000|2022-01-06 03:13:20|717.95|715.35|717.5|714.9|717.95|715.35|717.5|714.9|0
1641438810000|2022-01-06 03:13:30|717.6|715|717.6|715|717.72|715.12|717.6|715|0
1641438820000|2022-01-06 03:13:40|717.72|715.12|717.27|714.67|717.72|715.12|717.27|714.67|0
1641438830000|2022-01-06 03:13:50|717.38|714.78|717.6|715|717.6|715|717.38|714.78|0
1641438840000|2022-01-06 03:14:00|718.17|715.57|717.95|715.35|718.17|715.57|717.95|715.35|0
1641438850000|2022-01-06 03:14:10|717.72|715.12|717.95|715.35|718.17|715.57|717.72|715.12|0
1641438860000|2022-01-06 03:14:20|718.06|715.46|718.17|715.57|718.17|715.57|718.06|715.46|0
1641438870000|2022-01-06 03:14:30|718.4|715.8|718.28|715.68|718.62|716.02|718.28|715.68|0
1641438880000|2022-01-06 03:14:40|718.4|715.8|718.4|715.8|718.4|715.8|718.17|715.57|0
1641438890000|2022-01-06 03:14:50|718.62|716.02|718.85|716.25|718.85|716.25|718.62|716.02|0
1641438900000|2022-01-06 03:15:00|719.08|716.48|719.08|716.48|719.08|716.48|718.96|716.36|0
1641438910000|2022-01-06 03:15:10|718.96|716.36|719.08|716.48|719.08|716.48|718.96|716.36|0
1641438920000|2022-01-06 03:15:20|719.18|716.58|719.3|716.7|719.3|716.7|719.08|716.48|0
1641438930000|2022-01-06 03:15:30|719.53|716.93|719.53|716.93|719.53|716.93|719.53|716.93|0
1641438950000|2022-01-06 03:15:50|719.3|716.7|719.3|716.7|719.3|716.7|719.3|716.7|0
1641438960000|2022-01-06 03:16:00|719.07|716.47|718.73|716.13|719.07|716.47|718.73|716.13|0
1641438970000|2022-01-06 03:16:10|718.85|716.25|718.85|716.25|718.85|716.25|718.62|716.02|0
1641438990000|2022-01-06 03:16:30|718.73|716.13|718.62|716.02|718.85|716.25|718.62|716.02|0
1641439000000|2022-01-06 03:16:40|718.85|716.25|718.73|716.13|718.85|716.25|718.73|716.13|0
1641439010000|2022-01-06 03:16:50|718.85|716.25|718.62|716.02|718.85|716.25|718.62|716.02|0
1641439020000|2022-01-06 03:17:00|718.73|716.13|717.95|715.35|718.85|716.25|717.95|715.35|0
1641439030000|2022-01-06 03:17:10|717.49|714.89|717.72|715.12|717.72|715.12|717.49|714.89|0
1641439040000|2022-01-06 03:17:20|717.6|715|717.72|715.12|717.72|715.12|717.49|714.89|0
1641439050000|2022-01-06 03:17:30|718.05|715.45|717.72|715.12|718.05|715.45|717.72|715.12|0
1641439060000|2022-01-06 03:17:40|717.6|715|717.72|715.12|717.72|715.12|717.6|715|0
1641439070000|2022-01-06 03:17:50|717.95|715.35|718.17|715.57|718.17|715.57|717.95|715.35|0
1641439080000|2022-01-06 03:18:00|717.95|715.35|718.05|715.45|718.05|715.45|717.83|715.23|0
1641439090000|2022-01-06 03:18:10|718.17|715.57|718.5|715.9|718.5|715.9|718.17|715.57|0
1641439100000|2022-01-06 03:18:20|718.4|715.8|718.28|715.68|718.4|715.8|718.28|715.68|0
1641439110000|2022-01-06 03:18:30|718.17|715.57|718.17|715.57|718.17|715.57|718.17|715.57|0
1641439130000|2022-01-06 03:18:50|717.94|715.34|718.05|715.45|718.05|715.45|717.94|715.34|0
1641439140000|2022-01-06 03:19:00|717.94|715.34|717.94|715.34|718.17|715.57|717.94|715.34|0
1641439150000|2022-01-06 03:19:10|717.49|714.89|717.49|714.89|717.49|714.89|717.49|714.89|0
1641439170000|2022-01-06 03:19:30|717.38|714.78|717.49|714.89|717.49|714.89|717.38|714.78|0
1641439180000|2022-01-06 03:19:40|717.72|715.12|718.05|715.45|718.05|715.45|717.72|715.12|0
1641439190000|2022-01-06 03:19:50|718.4|715.8|718.4|715.8|718.4|715.8|718.4|715.8|0
1641439200000|2022-01-06 03:20:00|718.17|715.57|717.49|714.89|718.17|715.57|717.49|714.89|0
1641439210000|2022-01-06 03:20:10|717.72|715.12|717.94|715.34|717.94|715.34|717.72|715.12|0
1641439220000|2022-01-06 03:20:20|718.17|715.57|718.17|715.57|718.17|715.57|718.17|715.57|0
1641439230000|2022-01-06 03:20:30|718.4|715.8|718.4|715.8|718.4|715.8|718.4|715.8|0
1641439240000|2022-01-06 03:20:40|718.5|715.9|719.07|716.47|719.07|716.47|718.5|715.9|0
1641439250000|2022-01-06 03:20:50|718.85|716.25|719.07|716.47|719.07|716.47|718.85|716.25|0
1641439260000|2022-01-06 03:21:00|718.85|716.25|718.73|716.13|718.85|716.25|718.73|716.13|0
1641439270000|2022-01-06 03:21:10|718.85|716.25|718.85|716.25|718.85|716.25|718.85|716.25|0
1641439290000|2022-01-06 03:21:30|719.07|716.47|718.85|716.25|719.07|716.47|718.85|716.25|0
1641439310000|2022-01-06 03:21:50|718.62|716.02|718.62|716.02|718.62|716.02|718.62|716.02|0
1641439320000|2022-01-06 03:22:00|718.39|715.79|718.73|716.13|718.73|716.13|718.39|715.79|0
1641439330000|2022-01-06 03:22:10|718.85|716.25|719.3|716.7|719.3|716.7|718.85|716.25|0
1641439340000|2022-01-06 03:22:20|719.07|716.47|719.3|716.7|719.3|716.7|719.07|716.47|0
1641439360000|2022-01-06 03:22:40|719.41|716.81|719.41|716.81|719.52|716.92|719.3|716.7|0
1641439370000|2022-01-06 03:22:50|719.3|716.7|719.41|716.81|719.52|716.92|719.3|716.7|0
1641439380000|2022-01-06 03:23:00|719.3|716.7|719.52|716.92|719.52|716.92|719.3|716.7|0
1641439390000|2022-01-06 03:23:10|719.41|716.81|720.2|717.6|720.2|717.6|719.41|716.81|0
1641439400000|2022-01-06 03:23:20|720.08|717.48|719.75|717.15|720.08|717.48|719.75|717.15|0
1641439410000|2022-01-06 03:23:30|719.97|717.37|719.86|717.26|719.97|717.37|719.86|717.26|0
1641439420000|2022-01-06 03:23:40|719.97|717.37|719.75|717.15|719.97|717.37|719.75|717.15|0
1641439430000|2022-01-06 03:23:50|719.86|717.26|719.75|717.15|719.86|717.26|719.75|717.15|0
1641439440000|2022-01-06 03:24:00|719.52|716.92|719.52|716.92|719.75|717.15|719.52|716.92|0
1641439450000|2022-01-06 03:24:10|719.07|716.47|719.18|716.58|719.3|716.7|719.07|716.47|0
1641439460000|2022-01-06 03:24:20|719.07|716.47|719.3|716.7|719.3|716.7|719.07|716.47|0
1641439470000|2022-01-06 03:24:30|719.4|716.8|719.3|716.7|719.52|716.92|719.3|716.7|0
1641439480000|2022-01-06 03:24:40|719.07|716.47|719.18|716.58|719.3|716.7|719.07|716.47|0
1641439490000|2022-01-06 03:24:50|719.52|716.92|719.75|717.15|719.75|717.15|719.52|716.92|0
1641439510000|2022-01-06 03:25:10|719.52|716.92|719.3|716.7|719.52|716.92|719.3|716.7|0
1641439520000|2022-01-06 03:25:20|719.18|716.58|719.4|716.8|719.4|716.8|719.18|716.58|0
1641439530000|2022-01-06 03:25:30|719.3|716.7|719.4|716.8|719.4|716.8|719.3|716.7|0
1641439540000|2022-01-06 03:25:40|719.3|716.7|719.3|716.7|719.4|716.8|719.3|716.7|0
1641439550000|2022-01-06 03:25:50|719.4|716.8|719.75|717.15|719.75|717.15|719.4|716.8|0
1641439560000|2022-01-06 03:26:00|719.97|717.37|720.08|717.48|720.08|717.48|719.75|717.15|0
1641439570000|2022-01-06 03:26:10|719.97|717.37|719.97|717.37|719.97|717.37|719.97|717.37|0
1641439590000|2022-01-06 03:26:30|719.75|717.15|719.63|717.03|719.75|717.15|719.63|717.03|0
1641439600000|2022-01-06 03:26:40|719.52|716.92|719.52|716.92|719.52|716.92|719.52|716.92|0
1641439610000|2022-01-06 03:26:50|719.63|717.03|719.52|716.92|719.63|717.03|719.52|716.92|0
1641439620000|2022-01-06 03:27:00|719.29|716.69|719.18|716.58|719.29|716.69|719.18|716.58|0
1641439630000|2022-01-06 03:27:10|719.07|716.47|718.95|716.35|719.07|716.47|718.95|716.35|0
1641439640000|2022-01-06 03:27:20|718.84|716.24|718.62|716.02|718.84|716.24|718.62|716.02|0
1641439650000|2022-01-06 03:27:30|718.39|715.79|718.84|716.24|718.84|716.24|718.39|715.79|0
1641439670000|2022-01-06 03:27:50|718.95|716.35|719.07|716.47|719.07|716.47|718.95|716.35|0
1641439680000|2022-01-06 03:28:00|719.4|716.8|719.4|716.8|719.4|716.8|719.29|716.69|0
1641439690000|2022-01-06 03:28:10|719.29|716.69|719.4|716.8|719.4|716.8|719.29|716.69|0
1641439700000|2022-01-06 03:28:20|719.52|716.92|719.75|717.15|719.75|717.15|719.52|716.92|0
1641439710000|2022-01-06 03:28:30|719.97|717.37|719.97|717.37|719.97|717.37|719.97|717.37|0
1641439720000|2022-01-06 03:28:40|719.75|717.15|719.97|717.37|719.97|717.37|719.75|717.15|0
1641439730000|2022-01-06 03:28:50|720.08|717.48|720.08|717.48|720.08|717.48|720.08|717.48|0
1641439740000|2022-01-06 03:29:00|719.97|717.37|719.97|717.37|720.08|717.48|719.97|717.37|0
1641439750000|2022-01-06 03:29:10|720.2|717.6|720.42|717.82|720.42|717.82|720.2|717.6|0
1641439760000|2022-01-06 03:29:20|720.31|717.71|720.31|717.71|720.31|717.71|720.31|717.71|0
1641439770000|2022-01-06 03:29:30|720.42|717.82|720.42|717.82|720.42|717.82|720.2|717.6|0
1641439780000|2022-01-06 03:29:40|720.53|717.93|720.65|718.05|720.65|718.05|720.42|717.82|0
1641439790000|2022-01-06 03:29:50|720.53|717.93|720.42|717.82|720.53|717.93|720.42|717.82|0
1641439800000|2022-01-06 03:30:00|720.2|717.6|719.97|717.37|720.2|717.6|719.97|717.37|0
1641439810000|2022-01-06 03:30:10|720.08|717.48|720.2|717.6|720.2|717.6|720.08|717.48|0
1641439820000|2022-01-06 03:30:20|719.97|717.37|719.52|716.92|719.97|717.37|719.52|716.92|0
1641439830000|2022-01-06 03:30:30|719.29|716.69|719.07|716.47|719.29|716.69|719.07|716.47|0
1641439840000|2022-01-06 03:30:40|719.18|716.58|719.29|716.69|719.29|716.69|719.07|716.47|0
1641439850000|2022-01-06 03:30:50|719.07|716.47|719.07|716.47|719.07|716.47|719.07|716.47|0
1641439860000|2022-01-06 03:31:00|719.29|716.69|719.52|716.92|719.52|716.92|719.29|716.69|0
1641439870000|2022-01-06 03:31:10|719.29|716.69|719.4|716.8|719.4|716.8|719.29|716.69|0
1641439880000|2022-01-06 03:31:20|719.07|716.47|719.07|716.47|719.07|716.47|718.84|716.24|0
1641439890000|2022-01-06 03:31:30|718.95|716.35|719.07|716.47|719.07|716.47|718.84|716.24|0
1641439900000|2022-01-06 03:31:40|719.29|716.69|719.07|716.47|719.29|716.69|718.84|716.24|0
1641439910000|2022-01-06 03:31:50|719.18|716.58|719.29|716.69|719.29|716.69|719.07|716.47|0
1641439920000|2022-01-06 03:32:00|719.18|716.58|719.29|716.69|719.29|716.69|719.07|716.47|0
1641439930000|2022-01-06 03:32:10|719.17|716.57|719.17|716.57|719.17|716.57|719.17|716.57|0
1641439940000|2022-01-06 03:32:20|719.52|716.92|719.29|716.69|719.52|716.92|719.29|716.69|0
1641439950000|2022-01-06 03:32:30|719.07|716.47|718.61|716.01|719.07|716.47|718.61|716.01|0
1641439960000|2022-01-06 03:32:40|718.72|716.12|718.61|716.01|718.72|716.12|718.61|716.01|0
1641439970000|2022-01-06 03:32:50|718.39|715.79|718.61|716.01|718.61|716.01|718.39|715.79|0
1641439980000|2022-01-06 03:33:00|718.39|715.79|718.39|715.79|718.39|715.79|718.27|715.67|0
1641439990000|2022-01-06 03:33:10|718.61|716.01|718.5|715.9|718.61|716.01|718.5|715.9|0
1641440000000|2022-01-06 03:33:20|718.61|716.01|718.39|715.79|718.61|716.01|718.39|715.79|0
1641440010000|2022-01-06 03:33:30|718.61|716.01|718.61|716.01|718.61|716.01|718.61|716.01|0
1641440020000|2022-01-06 03:33:40|718.84|716.24|718.72|716.12|718.84|716.24|718.72|716.12|0
1641440030000|2022-01-06 03:33:50|718.84|716.24|719.07|716.47|719.07|716.47|718.84|716.24|0
1641440040000|2022-01-06 03:34:00|719.29|716.69|719.52|716.92|719.52|716.92|719.29|716.69|0
1641440050000|2022-01-06 03:34:10|719.74|717.14|719.74|717.14|719.74|717.14|719.74|717.14|0
1641440060000|2022-01-06 03:34:20|719.4|716.8|719.52|716.92|719.52|716.92|719.4|716.8|0
1641440080000|2022-01-06 03:34:40|719.4|716.8|719.4|716.8|719.4|716.8|719.4|716.8|0
1641440090000|2022-01-06 03:34:50|719.52|716.92|719.29|716.69|719.52|716.92|719.29|716.69|0
1641440100000|2022-01-06 03:35:00|718.95|716.35|718.84|716.24|718.95|716.35|718.84|716.24|0
1641440110000|2022-01-06 03:35:10|718.61|716.01|718.72|716.12|718.72|716.12|718.61|716.01|0
1641440120000|2022-01-06 03:35:20|718.84|716.24|718.39|715.79|718.84|716.24|718.39|715.79|0
1641440130000|2022-01-06 03:35:30|718.61|716.01|718.61|716.01|718.61|716.01|718.61|716.01|0
1641440140000|2022-01-06 03:35:40|718.72|716.12|719.06|716.46|719.06|716.46|718.72|716.12|0
1641440160000|2022-01-06 03:36:00|719.29|716.69|719.62|717.02|719.62|717.02|719.29|716.69|0
1641440170000|2022-01-06 03:36:10|719.74|717.14|719.74|717.14|719.85|717.25|719.74|717.14|0
1641440180000|2022-01-06 03:36:20|719.97|717.37|720.42|717.82|720.42|717.82|719.97|717.37|0
1641440190000|2022-01-06 03:36:30|720.64|718.04|720.64|718.04|720.64|718.04|720.42|717.82|0
1641440200000|2022-01-06 03:36:40|720.42|717.82|720.64|718.04|720.64|718.04|720.42|717.82|0
1641440210000|2022-01-06 03:36:50|720.42|717.82|720.42|717.82|720.42|717.82|720.42|717.82|0
1641440230000|2022-01-06 03:37:10|720.53|717.93|720.64|718.04|720.64|718.04|720.53|717.93|0
1641440240000|2022-01-06 03:37:20|720.42|717.82|720.64|718.04|720.64|718.04|720.42|717.82|0
1641440250000|2022-01-06 03:37:30|720.87|718.27|721.1|718.5|721.1|718.5|720.87|718.27|0
1641440260000|2022-01-06 03:37:40|720.87|718.27|720.87|718.27|720.87|718.27|720.87|718.27|0
1641440270000|2022-01-06 03:37:50|720.98|718.38|720.87|718.27|721.1|718.5|720.87|718.27|0
1641440290000|2022-01-06 03:38:10|720.64|718.04|720.87|718.27|720.87|718.27|720.64|718.04|0
1641440300000|2022-01-06 03:38:20|720.64|718.04|720.42|717.82|720.64|718.04|720.42|717.82|0
1641440310000|2022-01-06 03:38:30|720.19|717.59|719.97|717.37|720.19|717.59|719.74|717.14|0
1641440320000|2022-01-06 03:38:40|720.19|717.59|719.97|717.37|720.19|717.59|719.97|717.37|0
1641440330000|2022-01-06 03:38:50|720.07|717.47|719.97|717.37|720.07|717.47|719.97|717.37|0
1641440340000|2022-01-06 03:39:00|719.85|717.25|719.97|717.37|719.97|717.37|719.74|717.14|0
1641440350000|2022-01-06 03:39:10|720.07|717.47|719.97|717.37|720.19|717.59|719.97|717.37|0
1641440370000|2022-01-06 03:39:30|719.74|717.14|719.74|717.14|719.74|717.14|719.74|717.14|0
1641440380000|2022-01-06 03:39:40|719.97|717.37|719.97|717.37|719.97|717.37|719.97|717.37|0
1641440400000|2022-01-06 03:40:00|719.85|717.25|719.74|717.14|719.85|717.25|719.74|717.14|0
1641440410000|2022-01-06 03:40:10|719.51|716.91|718.95|716.35|719.51|716.91|718.95|716.35|0
1641440420000|2022-01-06 03:40:20|719.06|716.46|718.61|716.01|719.06|716.46|718.61|716.01|0
1641440430000|2022-01-06 03:40:30|718.84|716.24|718.84|716.24|718.84|716.24|718.84|716.24|0
1641440440000|2022-01-06 03:40:40|719.06|716.46|719.06|716.46|719.06|716.46|719.06|716.46|0
1641440460000|2022-01-06 03:41:00|718.72|716.12|718.49|715.89|718.72|716.12|718.49|715.89|0
1641440470000|2022-01-06 03:41:10|718.39|715.79|717.71|715.11|718.39|715.79|717.71|715.11|0
1641440480000|2022-01-06 03:41:20|717.03|714.43|717.48|714.88|717.48|714.88|717.03|714.43|0
1641440490000|2022-01-06 03:41:30|717.26|714.66|717.03|714.43|717.26|714.66|717.03|714.43|0
1641440500000|2022-01-06 03:41:40|716.81|714.21|716.13|713.53|716.81|714.21|715.9|713.3|0
1641440510000|2022-01-06 03:41:50|716.35|713.75|716.35|713.75|716.35|713.75|716.13|713.53|0
1641440520000|2022-01-06 03:42:00|716.58|713.98|716.58|713.98|716.81|714.21|716.58|713.98|0
1641440530000|2022-01-06 03:42:10|716.35|713.75|715.45|712.85|716.35|713.75|715.45|712.85|0
1641440540000|2022-01-06 03:42:20|715.68|713.08|715.79|713.19|715.79|713.19|715.68|713.08|0
1641440550000|2022-01-06 03:42:30|715.9|713.3|714.55|711.95|715.9|713.3|714.55|711.95|0
1641440560000|2022-01-06 03:42:40|714.78|712.18|714.55|711.95|715.11|712.51|714.55|711.95|0
1641440570000|2022-01-06 03:42:50|714.78|712.18|715.23|712.63|715.23|712.63|714.78|712.18|0
1641440580000|2022-01-06 03:43:00|715.45|712.85|715.23|712.63|715.45|712.85|715.23|712.63|0
1641440590000|2022-01-06 03:43:10|715.11|712.51|715.23|712.63|715.45|712.85|715.11|712.51|0
1641440600000|2022-01-06 03:43:20|715.45|712.85|715.23|712.63|715.45|712.85|715.23|712.63|0
1641440610000|2022-01-06 03:43:30|714.78|712.18|714.78|712.18|714.78|712.18|714.78|712.18|0
1641440620000|2022-01-06 03:43:40|714.88|712.28|715.23|712.63|715.23|712.63|714.78|712.18|0
1641440630000|2022-01-06 03:43:50|715|712.4|715|712.4|715|712.4|714.78|712.18|0
1641440640000|2022-01-06 03:44:00|714.78|712.18|715|712.4|715|712.4|714.78|712.18|0
1641440650000|2022-01-06 03:44:10|715.23|712.63|714.78|712.18|715.23|712.63|714.78|712.18|0
1641440660000|2022-01-06 03:44:20|715|712.4|714.77|712.17|715|712.4|714.77|712.17|0
1641440670000|2022-01-06 03:44:30|714.55|711.95|714.77|712.17|714.77|712.17|714.55|711.95|0
1641440680000|2022-01-06 03:44:40|714.55|711.95|713.87|711.27|714.77|712.17|713.87|711.27|0
1641440700000|2022-01-06 03:45:00|714.1|711.5|713.87|711.27|714.21|711.61|713.87|711.27|0
1641440710000|2022-01-06 03:45:10|713.65|711.05|714.1|711.5|714.1|711.5|713.42|710.82|0
1641440720000|2022-01-06 03:45:20|713.87|711.27|713.42|710.82|713.87|711.27|713.42|710.82|0
1641440730000|2022-01-06 03:45:30|713.65|711.05|712.52|709.92|713.65|711.05|712.52|709.92|0
1641440740000|2022-01-06 03:45:40|712.75|710.15|712.75|710.15|712.97|710.37|712.75|710.15|0
1641440750000|2022-01-06 03:45:50|712.52|709.92|712.52|709.92|712.52|709.92|712.52|709.92|0
1641440760000|2022-01-06 03:46:00|712.75|710.15|712.52|709.92|712.75|710.15|712.52|709.92|0
1641440770000|2022-01-06 03:46:10|712.4|709.8|712.3|709.7|712.52|709.92|712.3|709.7|0
1641440780000|2022-01-06 03:46:20|712.07|709.47|712.3|709.7|712.52|709.92|712.07|709.47|0
1641440790000|2022-01-06 03:46:30|711.85|709.25|711.62|709.02|711.85|709.25|711.62|709.02|0
1641440800000|2022-01-06 03:46:40|711.4|708.8|711.62|709.02|711.62|709.02|711.4|708.8|0
1641440810000|2022-01-06 03:46:50|711.4|708.8|711.39|708.79|711.4|708.8|711.39|708.79|0
1641440820000|2022-01-06 03:47:00|711.85|709.25|711.85|709.25|711.85|709.25|711.85|709.25|0
1641440830000|2022-01-06 03:47:10|712.07|709.47|711.62|709.02|712.07|709.47|711.62|709.02|0
1641440840000|2022-01-06 03:47:20|711.85|709.25|711.39|708.79|711.85|709.25|711.39|708.79|0
1641440850000|2022-01-06 03:47:30|711.62|709.02|711.62|709.02|711.62|709.02|711.62|709.02|0
1641440870000|2022-01-06 03:47:50|711.39|708.79|711.39|708.79|711.39|708.79|711.39|708.79|0
1641440900000|2022-01-06 03:48:20|710.49|707.89|710.49|707.89|710.49|707.89|710.49|707.89|0
1641440910000|2022-01-06 03:48:30|710.72|708.12|710.72|708.12|710.72|708.12|710.49|707.89|0
1641440920000|2022-01-06 03:48:40|710.49|707.89|710.72|708.12|710.72|708.12|710.27|707.67|0
1641440930000|2022-01-06 03:48:50|710.94|708.34|710.94|708.34|711.39|708.79|710.94|708.34|0
1641440940000|2022-01-06 03:49:00|711.17|708.57|711.39|708.79|711.39|708.79|711.17|708.57|0
1641440950000|2022-01-06 03:49:10|711.17|708.57|710.27|707.67|711.17|708.57|710.27|707.67|0
1641440960000|2022-01-06 03:49:20|710.49|707.89|710.27|707.67|710.49|707.89|710.27|707.67|0
1641440970000|2022-01-06 03:49:30|710.72|708.12|710.94|708.34|710.94|708.34|710.72|708.12|0
1641440980000|2022-01-06 03:49:40|710.72|708.12|710.94|708.34|710.94|708.34|710.72|708.12|0
1641440990000|2022-01-06 03:49:50|710.72|708.12|710.72|708.12|710.72|708.12|710.72|708.12|0
1641441000000|2022-01-06 03:50:00|710.94|708.34|710.83|708.23|710.94|708.34|710.72|708.12|0
1641441010000|2022-01-06 03:50:10|710.72|708.12|710.83|708.23|710.94|708.34|710.72|708.12|0
1641441020000|2022-01-06 03:50:20|710.72|708.12|711.17|708.57|711.17|708.57|710.72|708.12|0
1641441040000|2022-01-06 03:50:40|710.94|708.34|711.17|708.57|711.17|708.57|710.94|708.34|0
1641441050000|2022-01-06 03:50:50|711.39|708.79|711.39|708.79|711.5|708.9|711.39|708.79|0
1641441060000|2022-01-06 03:51:00|711.17|708.57|711.17|708.57|711.39|708.79|711.17|708.57|0
1641441070000|2022-01-06 03:51:10|710.94|708.34|710.94|708.34|711.17|708.57|710.94|708.34|0
1641441080000|2022-01-06 03:51:20|710.72|708.12|710.72|708.12|710.72|708.12|710.49|707.89|0
1641441090000|2022-01-06 03:51:30|710.49|707.89|710.72|708.12|710.72|708.12|710.49|707.89|0
1641441100000|2022-01-06 03:51:40|710.27|707.67|710.49|707.89|710.49|707.89|710.27|707.67|0
1641441110000|2022-01-06 03:51:50|710.27|707.67|710.27|707.67|710.27|707.67|710.04|707.44|0
1641441120000|2022-01-06 03:52:00|710.49|707.89|710.72|708.12|710.72|708.12|710.49|707.89|0
1641441130000|2022-01-06 03:52:10|710.27|707.67|710.72|708.12|710.72|708.12|710.27|707.67|0
1641441140000|2022-01-06 03:52:20|710.94|708.34|710.72|708.12|710.94|708.34|710.72|708.12|0
1641441150000|2022-01-06 03:52:30|710.49|707.89|710.27|707.67|710.72|708.12|710.27|707.67|0
1641441160000|2022-01-06 03:52:40|710.04|707.44|709.82|707.22|710.04|707.44|709.82|707.22|0
1641441170000|2022-01-06 03:52:50|710.04|707.44|709.14|706.54|710.04|707.44|709.14|706.54|0
1641441180000|2022-01-06 03:53:00|708.92|706.32|709.37|706.77|709.37|706.77|708.92|706.32|0
1641441190000|2022-01-06 03:53:10|709.14|706.54|709.14|706.54|709.14|706.54|709.14|706.54|0
1641441200000|2022-01-06 03:53:20|708.92|706.32|708.47|705.87|708.92|706.32|708.47|705.87|0
1641441210000|2022-01-06 03:53:30|708.69|706.09|708.69|706.09|708.92|706.32|708.69|706.09|0
1641441220000|2022-01-06 03:53:40|708.92|706.32|708.92|706.32|708.92|706.32|708.92|706.32|0
1641441230000|2022-01-06 03:53:50|708.8|706.2|708.69|706.09|708.92|706.32|708.69|706.09|0
1641441240000|2022-01-06 03:54:00|708.92|706.32|709.14|706.54|709.14|706.54|708.92|706.32|0
1641441250000|2022-01-06 03:54:10|709.37|706.77|708.47|705.87|709.37|706.77|708.47|705.87|0
1641441280000|2022-01-06 03:54:40|707.34|704.74|707.34|704.74|707.34|704.74|707.34|704.74|0
1641441300000|2022-01-06 03:55:00|707.57|704.97|708.12|705.52|708.12|705.52|707.57|704.97|0
1641441310000|2022-01-06 03:55:10|708.02|705.42|707.34|704.74|708.02|705.42|707.34|704.74|0
1641441330000|2022-01-06 03:55:30|707.57|704.97|707.34|704.74|707.57|704.97|707.34|704.74|0
1641441340000|2022-01-06 03:55:40|707.57|704.97|708.3|705.7|708.3|705.7|707.57|704.97|0
1641441350000|2022-01-06 03:55:50|708.08|705.48|708.16|705.56|708.3|705.7|707.93|705.33|0
1641441360000|2022-01-06 03:56:00|708.38|705.78|708.38|705.78|708.38|705.78|708.16|705.56|0
1641441380000|2022-01-06 03:56:20|708.61|706.01|708.61|706.01|708.61|706.01|708.61|706.01|0
1641441390000|2022-01-06 03:56:30|708.38|705.78|708.38|705.78|708.38|705.78|708.38|705.78|0
1641441400000|2022-01-06 03:56:40|708.16|705.56|707.71|705.11|708.16|705.56|707.71|705.11|0
1641441420000|2022-01-06 03:57:00|707.81|705.21|707.93|705.33|707.93|705.33|707.71|705.11|0
1641441430000|2022-01-06 03:57:10|708.04|705.44|707.93|705.33|708.04|705.44|707.93|705.33|0
1641441440000|2022-01-06 03:57:20|708.16|705.56|707.81|705.21|708.16|705.56|707.81|705.21|0
1641441450000|2022-01-06 03:57:30|707.71|705.11|707.26|704.66|707.71|705.11|707.03|704.43|0
1641441460000|2022-01-06 03:57:40|707.03|704.43|707.26|704.66|707.26|704.66|707.03|704.43|0
1641441470000|2022-01-06 03:57:50|707.14|704.54|707.03|704.43|707.26|704.66|707.03|704.43|0
1641441480000|2022-01-06 03:58:00|707.26|704.66|707.48|704.88|707.48|704.88|707.03|704.43|0
1641441490000|2022-01-06 03:58:10|707.93|705.33|707.71|705.11|707.93|705.33|707.48|704.88|0
1641441500000|2022-01-06 03:58:20|707.48|704.88|707.14|704.54|707.48|704.88|707.03|704.43|0
1641441510000|2022-01-06 03:58:30|706.36|703.76|706.36|703.76|706.36|703.76|706.13|703.53|0
1641441520000|2022-01-06 03:58:40|706.47|703.87|706.13|703.53|706.47|703.87|706.13|703.53|0
1641441530000|2022-01-06 03:58:50|705.91|703.31|705.91|703.31|705.91|703.31|705.91|703.31|0
1641441540000|2022-01-06 03:59:00|706.81|704.21|706.81|704.21|707.03|704.43|706.81|704.21|0
1641441550000|2022-01-06 03:59:10|707.03|704.43|706.13|703.53|707.03|704.43|706.13|703.53|0
1641441560000|2022-01-06 03:59:20|706.24|703.64|706.47|703.87|706.47|703.87|706.13|703.53|0
1641441570000|2022-01-06 03:59:30|706.58|703.98|706.36|703.76|706.58|703.98|706.13|703.53|0
1641441580000|2022-01-06 03:59:40|706.13|703.53|706.36|703.76|706.36|703.76|706.13|703.53|0
1641441590000|2022-01-06 03:59:50|706.13|703.53|706.36|703.76|706.36|703.76|706.13|703.53|0
1641441600000|2022-01-06 04:00:00|706.81|704.21|706.81|704.21|706.81|704.21|706.58|703.98|0
1641441610000|2022-01-06 04:00:10|707.03|704.43|707.48|704.88|707.48|704.88|707.03|704.43|0
1641441620000|2022-01-06 04:00:20|707.71|705.11|707.93|705.33|707.93|705.33|707.71|705.11|0
1641441630000|2022-01-06 04:00:30|707.71|705.11|707.59|704.99|707.71|705.11|707.26|704.66|0
1641441640000|2022-01-06 04:00:40|707.71|705.11|707.7|705.1|707.93|705.33|707.7|705.1|0
1641441650000|2022-01-06 04:00:50|707.48|704.88|707.7|705.1|707.7|705.1|707.48|704.88|0
1641441660000|2022-01-06 04:01:00|707.81|705.21|707.48|704.88|707.93|705.33|707.48|704.88|0
1641441670000|2022-01-06 04:01:10|706.81|704.21|706.47|703.87|706.81|704.21|706.36|703.76|0
1641441680000|2022-01-06 04:01:20|706.58|703.98|706.13|703.53|706.81|704.21|706.13|703.53|0
1641441690000|2022-01-06 04:01:30|706.36|703.76|706.81|704.21|706.81|704.21|706.36|703.76|0
1641441700000|2022-01-06 04:01:40|707.03|704.43|707.03|704.43|707.03|704.43|706.81|704.21|0
1641441710000|2022-01-06 04:01:50|706.81|704.21|707.03|704.43|707.03|704.43|706.81|704.21|0
1641441720000|2022-01-06 04:02:00|706.46|703.86|706.13|703.53|706.46|703.86|706.13|703.53|0
1641441730000|2022-01-06 04:02:10|706.36|703.76|706.81|704.21|706.81|704.21|706.36|703.76|0
1641441740000|2022-01-06 04:02:20|706.58|703.98|706.81|704.21|706.81|704.21|706.58|703.98|0
1641441750000|2022-01-06 04:02:30|706.69|704.09|706.81|704.21|706.81|704.21|706.69|704.09|0
1641441760000|2022-01-06 04:02:40|706.91|704.31|707.03|704.43|707.03|704.43|706.81|704.21|0
1641441770000|2022-01-06 04:02:50|706.91|704.31|707.03|704.43|707.03|704.43|706.91|704.31|0
1641441780000|2022-01-06 04:03:00|706.81|704.21|706.58|703.98|706.81|704.21|706.36|703.76|0
1641441790000|2022-01-06 04:03:10|706.36|703.76|706.13|703.53|706.36|703.76|706.13|703.53|0
1641441800000|2022-01-06 04:03:20|706.58|703.98|706.36|703.76|706.58|703.98|706.36|703.76|0
1641441810000|2022-01-06 04:03:30|706.46|703.86|706.13|703.53|706.58|703.98|706.13|703.53|0
1641441830000|2022-01-06 04:03:50|706.24|703.64|706.36|703.76|706.36|703.76|706.24|703.64|0
1641441840000|2022-01-06 04:04:00|706.46|703.86|706.36|703.76|706.46|703.86|706.13|703.53|0
1641441850000|2022-01-06 04:04:10|706.24|703.64|706.46|703.86|706.46|703.86|706.24|703.64|0
1641441860000|2022-01-06 04:04:20|706.36|703.76|706.69|704.09|706.69|704.09|706.36|703.76|0
1641441870000|2022-01-06 04:04:30|706.58|703.98|706.36|703.76|706.58|703.98|706.36|703.76|0
1641441880000|2022-01-06 04:04:40|706.46|703.86|706.36|703.76|706.58|703.98|706.36|703.76|0
1641441900000|2022-01-06 04:05:00|705.91|703.31|705.91|703.31|705.91|703.31|705.91|703.31|0
1641441910000|2022-01-06 04:05:10|705.68|703.08|705.91|703.31|705.91|703.31|705.68|703.08|0
1641441930000|2022-01-06 04:05:30|706.01|703.41|706.13|703.53|706.13|703.53|705.91|703.31|0
1641441940000|2022-01-06 04:05:40|705.91|703.31|705.68|703.08|705.91|703.31|705.68|703.08|0
1641441960000|2022-01-06 04:06:00|705.79|703.19|705.91|703.31|705.91|703.31|705.79|703.19|0
1641441970000|2022-01-06 04:06:10|705.68|703.08|705.68|703.08|705.68|703.08|705.68|703.08|0
1641441990000|2022-01-06 04:06:30|706.13|703.53|706.13|703.53|706.13|703.53|706.13|703.53|0
1641442000000|2022-01-06 04:06:40|705.91|703.31|705.91|703.31|705.91|703.31|705.91|703.31|0
1641442010000|2022-01-06 04:06:50|705.79|703.19|705.79|703.19|705.79|703.19|705.79|703.19|0
1641442020000|2022-01-06 04:07:00|705.91|703.31|705.79|703.19|705.91|703.31|705.79|703.19|0
1641442030000|2022-01-06 04:07:10|705.91|703.31|705.91|703.31|705.91|703.31|705.91|703.31|0
1641442040000|2022-01-06 04:07:20|706.13|703.53|706.13|703.53|706.13|703.53|706.13|703.53|0
1641442050000|2022-01-06 04:07:30|706.35|703.75|707.25|704.65|707.25|704.65|706.35|703.75|0
1641442060000|2022-01-06 04:07:40|707.03|704.43|707.03|704.43|707.14|704.54|707.03|704.43|0
1641442070000|2022-01-06 04:07:50|706.58|703.98|706.69|704.09|706.8|704.2|706.58|703.98|0
1641442080000|2022-01-06 04:08:00|706.8|704.2|706.13|703.53|706.8|704.2|705.9|703.3|0
1641442090000|2022-01-06 04:08:10|706.35|703.75|706.13|703.53|706.35|703.75|706.13|703.53|0
1641442100000|2022-01-06 04:08:20|706.35|703.75|706.35|703.75|706.35|703.75|706.24|703.64|0
1641442110000|2022-01-06 04:08:30|706.24|703.64|706.58|703.98|706.58|703.98|706.24|703.64|0
1641442120000|2022-01-06 04:08:40|706.8|704.2|707.03|704.43|707.03|704.43|706.8|704.2|0
1641442130000|2022-01-06 04:08:50|707.25|704.65|707.25|704.65|707.25|704.65|707.13|704.53|0
1641442140000|2022-01-06 04:09:00|707.48|704.88|707.48|704.88|707.48|704.88|707.25|704.65|0
1641442150000|2022-01-06 04:09:10|707.7|705.1|707.48|704.88|707.7|705.1|707.48|704.88|0
1641442160000|2022-01-06 04:09:20|707.58|704.98|707.7|705.1|707.7|705.1|707.58|704.98|0
1641442170000|2022-01-06 04:09:30|707.48|704.88|707.25|704.65|707.48|704.88|707.25|704.65|0
1641442180000|2022-01-06 04:09:40|707.36|704.76|707.48|704.88|707.48|704.88|707.36|704.76|0
1641442190000|2022-01-06 04:09:50|707.7|705.1|707.58|704.98|707.7|705.1|707.48|704.88|0
1641442200000|2022-01-06 04:10:00|707.03|704.43|707.03|704.43|707.03|704.43|707.03|704.43|0
1641442210000|2022-01-06 04:10:10|707.25|704.65|707.36|704.76|707.36|704.76|707.25|704.65|0
1641442220000|2022-01-06 04:10:20|707.13|704.53|707.25|704.65|707.25|704.65|707.03|704.43|0
1641442230000|2022-01-06 04:10:30|707.03|704.43|707.25|704.65|707.25|704.65|707.03|704.43|0
1641442240000|2022-01-06 04:10:40|707.13|704.53|706.58|703.98|707.13|704.53|706.58|703.98|0
1641442250000|2022-01-06 04:10:50|706.8|704.2|706.13|703.53|706.8|704.2|706.13|703.53|0
1641442260000|2022-01-06 04:11:00|706.35|703.75|706.58|703.98|706.58|703.98|706.35|703.75|0
1641442280000|2022-01-06 04:11:20|706.68|704.08|706.8|704.2|707.03|704.43|706.68|704.08|0
1641442290000|2022-01-06 04:11:30|707.03|704.43|706.58|703.98|707.03|704.43|706.58|703.98|0
1641442300000|2022-01-06 04:11:40|706.68|704.08|706.58|703.98|706.68|704.08|706.58|703.98|0
1641442310000|2022-01-06 04:11:50|706.8|704.2|706.35|703.75|706.8|704.2|706.24|703.64|0
1641442320000|2022-01-06 04:12:00|706.58|703.98|706.58|703.98|706.58|703.98|706.58|703.98|0
1641442340000|2022-01-06 04:12:20|706.8|704.2|707.13|704.53|707.13|704.53|706.8|704.2|0
1641442350000|2022-01-06 04:12:30|707.03|704.43|707.03|704.43|707.03|704.43|706.8|704.2|0
1641442360000|2022-01-06 04:12:40|707.02|704.42|707.25|704.65|707.25|704.65|707.02|704.42|0
1641442380000|2022-01-06 04:13:00|707.47|704.87|707.47|704.87|707.47|704.87|707.47|704.87|0
1641442390000|2022-01-06 04:13:10|707.25|704.65|707.25|704.65|707.25|704.65|707.25|704.65|0
1641442400000|2022-01-06 04:13:20|707.02|704.42|707.02|704.42|707.02|704.42|707.02|704.42|0
1641442410000|2022-01-06 04:13:30|706.91|704.31|707.02|704.42|707.02|704.42|706.91|704.31|0
1641442420000|2022-01-06 04:13:40|706.8|704.2|706.8|704.2|706.8|704.2|706.35|703.75|0
1641442430000|2022-01-06 04:13:50|706.58|703.98|706.8|704.2|706.8|704.2|706.58|703.98|0
1641442440000|2022-01-06 04:14:00|706.91|704.31|706.8|704.2|706.91|704.31|706.8|704.2|0
1641442450000|2022-01-06 04:14:10|707.02|704.42|706.8|704.2|707.02|704.42|706.8|704.2|0
1641442460000|2022-01-06 04:14:20|707.02|704.42|707.02|704.42|707.02|704.42|707.02|704.42|0
1641442470000|2022-01-06 04:14:30|706.91|704.31|706.91|704.31|706.91|704.31|706.91|704.31|0
1641442480000|2022-01-06 04:14:40|707.02|704.42|707.25|704.65|707.25|704.65|707.02|704.42|0
1641442490000|2022-01-06 04:14:50|707.36|704.76|707.25|704.65|707.36|704.76|707.25|704.65|0
1641442500000|2022-01-06 04:15:00|707.02|704.42|707.02|704.42|707.02|704.42|707.02|704.42|0
1641442510000|2022-01-06 04:15:10|707.25|704.65|707.47|704.87|707.47|704.87|707.25|704.65|0
1641442520000|2022-01-06 04:15:20|707.13|704.53|707.25|704.65|707.25|704.65|707.13|704.53|0
1641442530000|2022-01-06 04:15:30|707.13|704.53|706.8|704.2|707.13|704.53|706.8|704.2|0
1641442540000|2022-01-06 04:15:40|706.91|704.31|706.91|704.31|706.91|704.31|706.91|704.31|0
1641442550000|2022-01-06 04:15:50|706.8|704.2|707.13|704.53|707.13|704.53|706.8|704.2|0
1641442560000|2022-01-06 04:16:00|707.25|704.65|707.02|704.42|707.25|704.65|707.02|704.42|0
1641442570000|2022-01-06 04:16:10|707.25|704.65|707.25|704.65|707.25|704.65|707.25|704.65|0
1641442580000|2022-01-06 04:16:20|707.02|704.42|706.8|704.2|707.02|704.42|706.8|704.2|0
1641442590000|2022-01-06 04:16:30|706.91|704.31|707.25|704.65|707.25|704.65|706.91|704.31|0
1641442600000|2022-01-06 04:16:40|707.02|704.42|707.25|704.65|707.25|704.65|707.02|704.42|0
1641442610000|2022-01-06 04:16:50|707.02|704.42|707.13|704.53|707.25|704.65|707.02|704.42|0
1641442620000|2022-01-06 04:17:00|707.02|704.42|707.13|704.53|707.25|704.65|707.02|704.42|0
1641442630000|2022-01-06 04:17:10|707.02|704.42|707.02|704.42|707.02|704.42|707.02|704.42|0
1641442640000|2022-01-06 04:17:20|707.25|704.65|707.25|704.65|707.25|704.65|707.25|704.65|0
1641442650000|2022-01-06 04:17:30|707.02|704.42|706.35|703.75|707.02|704.42|706.12|703.52|0
1641442660000|2022-01-06 04:17:40|706.23|703.63|706.46|703.86|706.46|703.86|706.23|703.63|0
1641442670000|2022-01-06 04:17:50|706.57|703.97|706.8|704.2|706.8|704.2|706.57|703.97|0
1641442680000|2022-01-06 04:18:00|706.57|703.97|706.57|703.97|706.57|703.97|706.35|703.75|0
1641442690000|2022-01-06 04:18:10|706.35|703.75|706.57|703.97|706.57|703.97|706.35|703.75|0
1641442710000|2022-01-06 04:18:30|706.35|703.75|706.57|703.97|706.57|703.97|706.35|703.75|0
1641442730000|2022-01-06 04:18:50|706.12|703.52|706.12|703.52|706.12|703.52|705.9|703.3|0
1641442740000|2022-01-06 04:19:00|705.9|703.3|705.9|703.3|706.01|703.41|705.9|703.3|0
1641442750000|2022-01-06 04:19:10|706.12|703.52|706.12|703.52|706.12|703.52|706.12|703.52|0
1641442760000|2022-01-06 04:19:20|705.9|703.3|706.23|703.63|706.35|703.75|705.9|703.3|0
1641442770000|2022-01-06 04:19:30|706.35|703.75|706.12|703.52|706.35|703.75|706.12|703.52|0
1641442780000|2022-01-06 04:19:40|705.9|703.3|705.67|703.07|706.01|703.41|705.67|703.07|0
1641442790000|2022-01-06 04:19:50|705.78|703.18|705.9|703.3|705.9|703.3|705.78|703.18|0
1641442800000|2022-01-06 04:20:00|706.01|703.41|705.9|703.3|706.12|703.52|705.9|703.3|0
1641442810000|2022-01-06 04:20:10|705.78|703.18|705.78|703.18|705.78|703.18|705.78|703.18|0
1641442820000|2022-01-06 04:20:20|705.9|703.3|705.78|703.18|705.9|703.3|705.78|703.18|0
1641442830000|2022-01-06 04:20:30|705.67|703.07|705.9|703.3|705.9|703.3|705.67|703.07|0
1641442840000|2022-01-06 04:20:40|705.67|703.07|705.67|703.07|705.67|703.07|705.67|703.07|0
1641442850000|2022-01-06 04:20:50|705.9|703.3|706.12|703.52|706.12|703.52|705.9|703.3|0
1641442860000|2022-01-06 04:21:00|705.9|703.3|706.12|703.52|706.35|703.75|705.9|703.3|0
1641442880000|2022-01-06 04:21:20|706.23|703.63|706.35|703.75|706.35|703.75|706.23|703.63|0
1641442890000|2022-01-06 04:21:30|706.57|703.97|706.8|704.2|706.8|704.2|706.57|703.97|0
1641442900000|2022-01-06 04:21:40|706.57|703.97|706.45|703.85|706.57|703.97|706.35|703.75|0
1641442910000|2022-01-06 04:21:50|706.35|703.75|706.8|704.2|706.8|704.2|706.35|703.75|0
1641442920000|2022-01-06 04:22:00|707.02|704.42|706.9|704.3|707.02|704.42|706.9|704.3|0
1641442930000|2022-01-06 04:22:10|707.02|704.42|707.47|704.87|707.47|704.87|707.02|704.42|0
1641442940000|2022-01-06 04:22:20|707.24|704.64|706.8|704.2|707.24|704.64|706.8|704.2|0
1641442950000|2022-01-06 04:22:30|706.9|704.3|707.02|704.42|707.02|704.42|706.9|704.3|0
1641442960000|2022-01-06 04:22:40|706.8|704.2|706.57|703.97|706.8|704.2|706.57|703.97|0
1641442970000|2022-01-06 04:22:50|706.68|704.08|706.57|703.97|706.8|704.2|706.57|703.97|0
1641442980000|2022-01-06 04:23:00|706.35|703.75|706.35|703.75|706.57|703.97|706.35|703.75|0
1641442990000|2022-01-06 04:23:10|706.12|703.52|706.35|703.75|706.35|703.75|706.12|703.52|0
1641443000000|2022-01-06 04:23:20|706.12|703.52|706.35|703.75|706.35|703.75|706.12|703.52|0
1641443020000|2022-01-06 04:23:40|706.57|703.97|706.57|703.97|706.68|704.08|706.57|703.97|0
1641443030000|2022-01-06 04:23:50|706.35|703.75|706.45|703.85|706.57|703.97|706.35|703.75|0
1641443040000|2022-01-06 04:24:00|706.57|703.97|706.12|703.52|706.57|703.97|706.12|703.52|0
1641443050000|2022-01-06 04:24:10|706.35|703.75|706.35|703.75|706.35|703.75|706.35|703.75|0
1641443060000|2022-01-06 04:24:20|706.12|703.52|706.12|703.52|706.12|703.52|706|703.4|0
1641443070000|2022-01-06 04:24:30|705.67|703.07|705.67|703.07|705.67|703.07|705.67|703.07|0
1641443100000|2022-01-06 04:25:00|705.9|703.3|706.12|703.52|706.12|703.52|705.9|703.3|0
1641443110000|2022-01-06 04:25:10|706.34|703.74|706.12|703.52|706.34|703.74|706.12|703.52|0
1641443120000|2022-01-06 04:25:20|706.34|703.74|706.23|703.63|706.34|703.74|706.23|703.63|0
1641443130000|2022-01-06 04:25:30|706.12|703.52|706.12|703.52|706.12|703.52|706.12|703.52|0
1641443140000|2022-01-06 04:25:40|706.34|703.74|706.57|703.97|706.57|703.97|706.34|703.74|0
1641443150000|2022-01-06 04:25:50|706.45|703.85|706.34|703.74|706.45|703.85|706.34|703.74|0
1641443160000|2022-01-06 04:26:00|706.57|703.97|706.57|703.97|706.57|703.97|706.57|703.97|0
1641443180000|2022-01-06 04:26:20|706.34|703.74|706.34|703.74|706.34|703.74|706.34|703.74|0
1641443190000|2022-01-06 04:26:30|706.57|703.97|706.57|703.97|706.57|703.97|706.57|703.97|0
1641443200000|2022-01-06 04:26:40|706.79|704.19|706.79|704.19|706.79|704.19|706.79|704.19|0
1641443210000|2022-01-06 04:26:50|706.34|703.74|706.34|703.74|706.57|703.97|706.34|703.74|0
1641443220000|2022-01-06 04:27:00|706.57|703.97|706.57|703.97|706.57|703.97|706.57|703.97|0
1641443240000|2022-01-06 04:27:20|706.79|704.19|706.79|704.19|706.79|704.19|706.79|704.19|0
1641443260000|2022-01-06 04:27:40|706.57|703.97|706.57|703.97|706.57|703.97|706.57|703.97|0
1641443270000|2022-01-06 04:27:50|706.34|703.74|706.34|703.74|706.34|703.74|706.34|703.74|0
1641443290000|2022-01-06 04:28:10|705.89|703.29|705.78|703.18|705.89|703.29|705.78|703.18|0
1641443300000|2022-01-06 04:28:20|705.89|703.29|705.67|703.07|705.89|703.29|705.67|703.07|0
1641443310000|2022-01-06 04:28:30|705.89|703.29|705.89|703.29|705.89|703.29|705.89|703.29|0
1641443340000|2022-01-06 04:29:00|705.67|703.07|706.12|703.52|706.12|703.52|705.67|703.07|0
1641443350000|2022-01-06 04:29:10|705.89|703.29|705.89|703.29|705.89|703.29|705.89|703.29|0
1641443370000|2022-01-06 04:29:30|706.12|703.52|706.12|703.52|706.12|703.52|706.12|703.52|0
1641443380000|2022-01-06 04:29:40|706.34|703.74|706.34|703.74|706.34|703.74|706.34|703.74|0
1641443390000|2022-01-06 04:29:50|706.12|703.52|706.12|703.52|706.12|703.52|706.12|703.52|0
1641443400000|2022-01-06 04:30:00|706.34|703.74|706.12|703.52|706.34|703.74|706.12|703.52|0
1641443410000|2022-01-06 04:30:10|706.34|703.74|706.45|703.85|706.45|703.85|706.34|703.74|0
1641443420000|2022-01-06 04:30:20|706.34|703.74|706.12|703.52|706.34|703.74|706|703.4|0
1641443430000|2022-01-06 04:30:30|706.34|703.74|706.34|703.74|706.34|703.74|706.34|703.74|0
1641443450000|2022-01-06 04:30:50|706.12|703.52|706.12|703.52|706.12|703.52|706.12|703.52|0
1641443470000|2022-01-06 04:31:10|705.89|703.29|705.89|703.29|705.89|703.29|705.89|703.29|0
1641443490000|2022-01-06 04:31:30|706.12|703.52|706.34|703.74|706.34|703.74|706.12|703.52|0
1641443500000|2022-01-06 04:31:40|706.12|703.52|706.12|703.52|706.12|703.52|706.12|703.52|0
1641443520000|2022-01-06 04:32:00|706.34|703.74|706.12|703.52|706.34|703.74|706.12|703.52|0
1641443530000|2022-01-06 04:32:10|705.89|703.29|706.12|703.52|706.12|703.52|705.89|703.29|0
1641443540000|2022-01-06 04:32:20|706.22|703.62|706.12|703.52|706.34|703.74|706.12|703.52|0
1641443550000|2022-01-06 04:32:30|706.34|703.74|706.12|703.52|706.34|703.74|706.12|703.52|0
1641443560000|2022-01-06 04:32:40|706.34|703.74|705.89|703.29|706.34|703.74|705.89|703.29|0
1641443570000|2022-01-06 04:32:50|706|703.4|706.12|703.52|706.12|703.52|705.89|703.29|0
1641443580000|2022-01-06 04:33:00|706|703.4|705.89|703.29|706|703.4|705.89|703.29|0
1641443590000|2022-01-06 04:33:10|706|703.4|706.12|703.52|706.12|703.52|706|703.4|0
1641443600000|2022-01-06 04:33:20|705.89|703.29|706.12|703.52|706.12|703.52|705.89|703.29|0
1641443610000|2022-01-06 04:33:30|705.89|703.29|706.12|703.52|706.12|703.52|705.89|703.29|0
1641443620000|2022-01-06 04:33:40|705.89|703.29|705.89|703.29|705.89|703.29|705.89|703.29|0
1641443650000|2022-01-06 04:34:10|705.77|703.17|705.67|703.07|705.77|703.17|705.67|703.07|0
1641443690000|2022-01-06 04:34:50|705.89|703.29|705.89|703.29|705.89|703.29|705.89|703.29|0
1641443710000|2022-01-06 04:35:10|705.67|703.07|705.67|703.07|705.67|703.07|705.67|703.07|0
1641443720000|2022-01-06 04:35:20|705.77|703.17|705.67|703.07|705.77|703.17|705.67|703.07|0
1641443730000|2022-01-06 04:35:30|705.89|703.29|705.89|703.29|705.89|703.29|705.89|703.29|0
1641443750000|2022-01-06 04:35:50|705.77|703.17|705.77|703.17|705.77|703.17|705.77|703.17|0
1641443760000|2022-01-06 04:36:00|705.67|703.07|705.67|703.07|705.67|703.07|705.67|703.07|0
1641443780000|2022-01-06 04:36:20|705.89|703.29|705.89|703.29|705.89|703.29|705.89|703.29|0
1641443810000|2022-01-06 04:36:50|705.67|703.07|705.67|703.07|705.67|703.07|705.67|703.07|0
1641443840000|2022-01-06 04:37:20|705.66|703.06|705.66|703.06|705.66|703.06|705.66|703.06|0
1641443860000|2022-01-06 04:37:40|705.89|703.29|705.89|703.29|705.89|703.29|705.89|703.29|0
1641443880000|2022-01-06 04:38:00|705.66|703.06|705.66|703.06|705.89|703.29|705.66|703.06|0
1641443920000|2022-01-06 04:38:40|705.89|703.29|705.66|703.06|705.89|703.29|705.66|703.06|0
1641443930000|2022-01-06 04:38:50|705.89|703.29|706.11|703.51|706.11|703.51|705.89|703.29|0
1641443940000|2022-01-06 04:39:00|706|703.4|705.89|703.29|706|703.4|705.89|703.29|0
1641443950000|2022-01-06 04:39:10|706|703.4|706.11|703.51|706.11|703.51|706|703.4|0
1641443960000|2022-01-06 04:39:20|706|703.4|705.89|703.29|706|703.4|705.89|703.29|0
1641443970000|2022-01-06 04:39:30|706.11|703.51|705.89|703.29|706.11|703.51|705.89|703.29|0
1641443980000|2022-01-06 04:39:40|706|703.4|706|703.4|706|703.4|706|703.4|0
1641443990000|2022-01-06 04:39:50|705.89|703.29|705.89|703.29|706|703.4|705.89|703.29|0
1641444000000|2022-01-06 04:40:00|706.11|703.51|706|703.4|706.11|703.51|706|703.4|0
1641444010000|2022-01-06 04:40:10|705.89|703.29|705.89|703.29|705.89|703.29|705.89|703.29|0
1641444030000|2022-01-06 04:40:30|705.66|703.06|705.66|703.06|705.66|703.06|705.66|703.06|0
1641444040000|2022-01-06 04:40:40|705.44|702.84|704.77|702.17|705.44|702.84|704.77|702.17|0
1641444060000|2022-01-06 04:41:00|704.54|701.94|704.54|701.94|704.77|702.17|704.54|701.94|0
1641444070000|2022-01-06 04:41:10|704.32|701.72|704.32|701.72|704.32|701.72|704.32|701.72|0
1641444080000|2022-01-06 04:41:20|704.42|701.82|704.09|701.49|704.42|701.82|704.09|701.49|0
1641444090000|2022-01-06 04:41:30|703.64|701.04|703.64|701.04|703.64|701.04|703.64|701.04|0
1641444100000|2022-01-06 04:41:40|703.42|700.82|703.19|700.59|703.42|700.82|703.19|700.59|0
1641444110000|2022-01-06 04:41:50|703.42|700.82|703.19|700.59|703.42|700.82|703.19|700.59|0
1641444120000|2022-01-06 04:42:00|703.42|700.82|703.19|700.59|703.42|700.82|703.19|700.59|0
1641444130000|2022-01-06 04:42:10|703.08|700.48|702.97|700.37|703.08|700.48|702.97|700.37|0
1641444150000|2022-01-06 04:42:30|703.19|700.59|703.19|700.59|703.19|700.59|702.97|700.37|0
1641444160000|2022-01-06 04:42:40|703.08|700.48|702.97|700.37|703.08|700.48|702.97|700.37|0
1641444170000|2022-01-06 04:42:50|703.08|700.48|702.97|700.37|703.08|700.48|702.97|700.37|0
1641444180000|2022-01-06 04:43:00|701.62|699.02|701.62|699.02|701.62|699.02|701.4|698.8|0
1641444190000|2022-01-06 04:43:10|701.4|698.8|701.18|698.58|701.4|698.8|701.18|698.58|0
1641444200000|2022-01-06 04:43:20|701.4|698.8|701.85|699.25|701.85|699.25|701.4|698.8|0
1641444210000|2022-01-06 04:43:30|701.62|699.02|702.07|699.47|702.07|699.47|701.62|699.02|0
1641444220000|2022-01-06 04:43:40|702.3|699.7|702.52|699.92|702.52|699.92|702.3|699.7|0
1641444230000|2022-01-06 04:43:50|702.3|699.7|702.75|700.15|702.75|700.15|702.3|699.7|0
1641444240000|2022-01-06 04:44:00|702.97|700.37|702.97|700.37|702.97|700.37|702.97|700.37|0
1641444250000|2022-01-06 04:44:10|702.75|700.15|702.52|699.92|702.75|700.15|702.52|699.92|0
1641444260000|2022-01-06 04:44:20|702.74|700.14|702.97|700.37|702.97|700.37|702.52|699.92|0
1641444270000|2022-01-06 04:44:30|703.19|700.59|702.97|700.37|703.19|700.59|702.97|700.37|0
1641444280000|2022-01-06 04:44:40|703.19|700.59|703.19|700.59|703.19|700.59|703.19|700.59|0
1641444290000|2022-01-06 04:44:50|702.97|700.37|703.08|700.48|703.19|700.59|702.97|700.37|0
1641444300000|2022-01-06 04:45:00|703.19|700.59|703.42|700.82|703.42|700.82|703.19|700.59|0
1641444310000|2022-01-06 04:45:10|703.64|701.04|703.75|701.15|703.75|701.15|703.42|700.82|0
1641444320000|2022-01-06 04:45:20|703.64|701.04|703.42|700.82|703.64|701.04|703.42|700.82|0
1641444330000|2022-01-06 04:45:30|703.64|701.04|703.87|701.27|703.87|701.27|703.42|700.82|0
1641444340000|2022-01-06 04:45:40|703.64|701.04|703.64|701.04|703.64|701.04|703.64|701.04|0
1641444350000|2022-01-06 04:45:50|703.87|701.27|703.64|701.04|703.87|701.27|703.64|701.04|0
1641444360000|2022-01-06 04:46:00|703.87|701.27|703.87|701.27|703.87|701.27|703.87|701.27|0
1641444380000|2022-01-06 04:46:20|704.09|701.49|704.09|701.49|704.09|701.49|703.97|701.37|0
1641444400000|2022-01-06 04:46:40|703.97|701.37|703.97|701.37|703.97|701.37|703.97|701.37|0
1641444410000|2022-01-06 04:46:50|704.09|701.49|703.86|701.26|704.09|701.49|703.86|701.26|0
1641444420000|2022-01-06 04:47:00|704.09|701.49|703.86|701.26|704.09|701.49|703.86|701.26|0
1641444430000|2022-01-06 04:47:10|703.64|701.04|703.64|701.04|703.64|701.04|703.64|701.04|0
1641444450000|2022-01-06 04:47:30|703.42|700.82|703.19|700.59|703.42|700.82|703.19|700.59|0
1641444460000|2022-01-06 04:47:40|703.3|700.7|703.19|700.59|703.3|700.7|703.19|700.59|0
1641444470000|2022-01-06 04:47:50|703.3|700.7|703.19|700.59|703.3|700.7|703.19|700.59|0
1641444480000|2022-01-06 04:48:00|703.42|700.82|703.19|700.59|703.42|700.82|703.19|700.59|0
1641444490000|2022-01-06 04:48:10|702.97|700.37|702.85|700.25|702.97|700.37|702.85|700.25|0
1641444500000|2022-01-06 04:48:20|702.74|700.14|702.74|700.14|702.74|700.14|702.74|700.14|0
1641444510000|2022-01-06 04:48:30|702.52|699.92|702.67|700.07|702.67|700.07|702.29|699.69|0
1641444520000|2022-01-06 04:48:40|703.15|700.55|703.04|700.44|703.15|700.55|703.04|700.44|0
1641444530000|2022-01-06 04:48:50|703.15|700.55|703.04|700.44|703.26|700.66|703.04|700.44|0
1641444540000|2022-01-06 04:49:00|703.26|700.66|703.26|700.66|703.26|700.66|703.04|700.44|0
1641444550000|2022-01-06 04:49:10|703.04|700.44|703.04|700.44|703.04|700.44|703.04|700.44|0
1641444560000|2022-01-06 04:49:20|702.82|700.22|702.59|699.99|702.82|700.22|702.59|699.99|0
1641444570000|2022-01-06 04:49:30|702.37|699.77|702.37|699.77|702.37|699.77|702.37|699.77|0
1641444580000|2022-01-06 04:49:40|702.14|699.54|702.14|699.54|702.14|699.54|701.92|699.32|0
1641444590000|2022-01-06 04:49:50|702.37|699.77|702.37|699.77|702.48|699.88|702.37|699.77|0
1641444600000|2022-01-06 04:50:00|702.59|699.99|702.7|700.1|702.82|700.22|702.59|699.99|0
1641444610000|2022-01-06 04:50:10|702.59|699.99|702.37|699.77|702.82|700.22|702.37|699.77|0
1641444620000|2022-01-06 04:50:20|702.59|699.99|702.59|699.99|702.59|699.99|702.59|699.99|0
1641444630000|2022-01-06 04:50:30|702.82|700.22|703.04|700.44|703.04|700.44|702.82|700.22|0
1641444640000|2022-01-06 04:50:40|703.26|700.66|703.04|700.44|703.26|700.66|703.04|700.44|0
1641444650000|2022-01-06 04:50:50|703.26|700.66|703.04|700.44|703.26|700.66|703.04|700.44|0
1641444660000|2022-01-06 04:51:00|703.26|700.66|703.26|700.66|703.26|700.66|703.04|700.44|0
1641444680000|2022-01-06 04:51:20|703.49|700.89|703.49|700.89|703.49|700.89|703.26|700.66|0
1641444690000|2022-01-06 04:51:30|703.26|700.66|703.26|700.66|703.26|700.66|703.26|700.66|0
1641444700000|2022-01-06 04:51:40|703.49|700.89|703.49|700.89|703.49|700.89|703.49|700.89|0
1641444710000|2022-01-06 04:51:50|703.71|701.11|703.71|701.11|703.71|701.11|703.71|701.11|0
1641444720000|2022-01-06 04:52:00|703.93|701.33|703.93|701.33|703.93|701.33|703.71|701.11|0
1641444730000|2022-01-06 04:52:10|704.16|701.56|704.04|701.44|704.16|701.56|704.04|701.44|0
1641444740000|2022-01-06 04:52:20|704.16|701.56|704.38|701.78|704.38|701.78|704.16|701.56|0
1641444750000|2022-01-06 04:52:30|704.16|701.56|704.16|701.56|704.16|701.56|704.16|701.56|0
1641444760000|2022-01-06 04:52:40|703.71|701.11|703.93|701.33|703.93|701.33|703.71|701.11|0
1641444770000|2022-01-06 04:52:50|703.71|701.11|703.71|701.11|703.71|701.11|703.71|701.11|0
1641444790000|2022-01-06 04:53:10|703.93|701.33|703.71|701.11|703.93|701.33|703.71|701.11|0
1641444810000|2022-01-06 04:53:30|703.59|700.99|703.49|700.89|703.59|700.99|703.49|700.89|0
1641444820000|2022-01-06 04:53:40|703.37|700.77|703.37|700.77|703.37|700.77|703.37|700.77|0
1641444830000|2022-01-06 04:53:50|703.26|700.66|703.26|700.66|703.26|700.66|703.26|700.66|0
1641444840000|2022-01-06 04:54:00|703.48|700.88|703.48|700.88|703.48|700.88|703.48|700.88|0
1641444860000|2022-01-06 04:54:20|703.26|700.66|703.26|700.66|703.26|700.66|703.26|700.66|0
1641444870000|2022-01-06 04:54:30|703.48|700.88|703.48|700.88|703.48|700.88|703.48|700.88|0
1641444880000|2022-01-06 04:54:40|703.37|700.77|702.81|700.21|703.37|700.77|702.81|700.21|0
1641444890000|2022-01-06 04:54:50|703.04|700.44|703.04|700.44|703.04|700.44|703.04|700.44|0
1641444920000|2022-01-06 04:55:20|702.81|700.21|702.81|700.21|702.81|700.21|702.81|700.21|0
1641444930000|2022-01-06 04:55:30|702.7|700.1|702.59|699.99|702.7|700.1|702.59|699.99|0
1641444940000|2022-01-06 04:55:40|702.47|699.87|702.36|699.76|702.47|699.87|702.36|699.76|0
1641444950000|2022-01-06 04:55:50|702.25|699.65|702.14|699.54|702.25|699.65|702.14|699.54|0
1641444960000|2022-01-06 04:56:00|702.36|699.76|702.36|699.76|702.59|699.99|702.36|699.76|0
1641444970000|2022-01-06 04:56:10|702.25|699.65|702.36|699.76|702.36|699.76|702.25|699.65|0
1641444990000|2022-01-06 04:56:30|702.14|699.54|702.81|700.21|703.04|700.44|702.14|699.54|0
1641445000000|2022-01-06 04:56:40|702.59|699.99|702.59|699.99|702.81|700.21|702.59|699.99|0
1641445010000|2022-01-06 04:56:50|702.81|700.21|702.81|700.21|702.81|700.21|702.81|700.21|0
1641445020000|2022-01-06 04:57:00|703.04|700.44|702.7|700.1|703.04|700.44|702.7|700.1|0
1641445030000|2022-01-06 04:57:10|702.81|700.21|702.36|699.76|702.81|700.21|702.36|699.76|0
1641445040000|2022-01-06 04:57:20|702.25|699.65|702.14|699.54|702.25|699.65|702.14|699.54|0
1641445050000|2022-01-06 04:57:30|701.92|699.32|702.14|699.54|702.14|699.54|701.92|699.32|0
1641445060000|2022-01-06 04:57:40|701.92|699.32|702.14|699.54|702.14|699.54|701.92|699.32|0
1641445070000|2022-01-06 04:57:50|702.02|699.42|702.02|699.42|702.02|699.42|702.02|699.42|0
1641445080000|2022-01-06 04:58:00|702.14|699.54|701.8|699.2|702.14|699.54|701.8|699.2|0
1641445090000|2022-01-06 04:58:10|701.92|699.32|702.14|699.54|702.14|699.54|701.69|699.09|0
1641445100000|2022-01-06 04:58:20|702.36|699.76|702.14|699.54|702.36|699.76|702.14|699.54|0
1641445120000|2022-01-06 04:58:40|702.36|699.76|702.36|699.76|702.36|699.76|702.36|699.76|0
1641445130000|2022-01-06 04:58:50|702.14|699.54|702.14|699.54|702.14|699.54|702.14|699.54|0
1641445140000|2022-01-06 04:59:00|702.36|699.76|702.36|699.76|702.59|699.99|702.36|699.76|0
1641445150000|2022-01-06 04:59:10|702.25|699.65|702.59|699.99|702.59|699.99|702.25|699.65|0
1641445160000|2022-01-06 04:59:20|702.81|700.21|702.59|699.99|702.81|700.21|702.59|699.99|0
1641445170000|2022-01-06 04:59:30|702.69|700.09|702.59|699.99|702.81|700.21|702.59|699.99|0
1641445200000|2022-01-06 05:00:00|702.36|699.76|702.59|699.99|702.81|700.21|702.36|699.76|0
1641445210000|2022-01-06 05:00:10|702.36|699.76|702.36|699.76|702.36|699.76|702.36|699.76|0
1641445220000|2022-01-06 05:00:20|702.25|699.65|702.25|699.65|702.25|699.65|702.25|699.65|0
1641445230000|2022-01-06 05:00:30|702.36|699.76|702.25|699.65|702.59|699.99|702.25|699.65|0
1641445240000|2022-01-06 05:00:40|702.36|699.76|701.91|699.31|702.36|699.76|701.91|699.31|0
1641445250000|2022-01-06 05:00:50|701.69|699.09|701.69|699.09|701.69|699.09|701.69|699.09|0
1641445260000|2022-01-06 05:01:00|701.91|699.31|702.02|699.42|702.14|699.54|701.91|699.31|0
1641445270000|2022-01-06 05:01:10|701.91|699.31|701.91|699.31|701.91|699.31|701.91|699.31|0
1641445280000|2022-01-06 05:01:20|702.14|699.54|702.14|699.54|702.14|699.54|702.14|699.54|0
1641445290000|2022-01-06 05:01:30|701.91|699.31|701.91|699.31|701.91|699.31|701.91|699.31|0
1641445300000|2022-01-06 05:01:40|702.14|699.54|701.69|699.09|702.14|699.54|701.69|699.09|0
1641445310000|2022-01-06 05:01:50|701.8|699.2|701.69|699.09|701.8|699.2|701.69|699.09|0
1641445350000|2022-01-06 05:02:30|701.8|699.2|701.91|699.31|701.91|699.31|701.8|699.2|0
1641445360000|2022-01-06 05:02:40|702.02|699.42|702.14|699.54|702.14|699.54|702.02|699.42|0
1641445370000|2022-01-06 05:02:50|701.91|699.31|701.91|699.31|702.14|699.54|701.91|699.31|0
1641445380000|2022-01-06 05:03:00|701.8|699.2|702.14|699.54|702.14|699.54|701.8|699.2|0
1641445390000|2022-01-06 05:03:10|702.47|699.87|702.47|699.87|702.58|699.98|702.47|699.87|0
1641445400000|2022-01-06 05:03:20|702.58|699.98|702.58|699.98|702.58|699.98|702.36|699.76|0
1641445420000|2022-01-06 05:03:40|702.69|700.09|702.81|700.21|702.81|700.21|702.69|700.09|0
1641445430000|2022-01-06 05:03:50|702.69|700.09|702.58|699.98|702.69|700.09|702.58|699.98|0
1641445440000|2022-01-06 05:04:00|702.36|699.76|702.36|699.76|702.36|699.76|702.36|699.76|0
1641445450000|2022-01-06 05:04:10|702.14|699.54|702.14|699.54|702.14|699.54|702.14|699.54|0
1641445460000|2022-01-06 05:04:20|701.91|699.31|701.91|699.31|701.91|699.31|701.91|699.31|0
1641445470000|2022-01-06 05:04:30|701.8|699.2|701.69|699.09|701.8|699.2|701.69|699.09|0
1641445500000|2022-01-06 05:05:00|701.91|699.31|701.91|699.31|701.91|699.31|701.91|699.31|0
1641445510000|2022-01-06 05:05:10|701.8|699.2|701.8|699.2|701.91|699.31|701.8|699.2|0
1641445520000|2022-01-06 05:05:20|701.69|699.09|701.69|699.09|701.69|699.09|701.69|699.09|0
1641445530000|2022-01-06 05:05:30|701.8|699.2|701.91|699.31|701.91|699.31|701.8|699.2|0
1641445540000|2022-01-06 05:05:40|702.02|699.42|702.36|699.76|702.36|699.76|702.02|699.42|0
1641445550000|2022-01-06 05:05:50|702.24|699.64|701.91|699.31|702.24|699.64|701.91|699.31|0
1641445560000|2022-01-06 05:06:00|702.14|699.54|701.91|699.31|702.14|699.54|701.91|699.31|0
1641445570000|2022-01-06 05:06:10|702.14|699.54|701.91|699.31|702.14|699.54|701.91|699.31|0
1641445580000|2022-01-06 05:06:20|701.8|699.2|701.69|699.09|701.8|699.2|701.69|699.09|0
1641445600000|2022-01-06 05:06:40|701.91|699.31|701.69|699.09|701.91|699.31|701.69|699.09|0
1641445610000|2022-01-06 05:06:50|701.91|699.31|701.91|699.31|701.91|699.31|701.91|699.31|0
1641445620000|2022-01-06 05:07:00|701.79|699.19|701.69|699.09|701.79|699.19|701.69|699.09|0
1641445650000|2022-01-06 05:07:30|701.91|699.31|701.91|699.31|701.91|699.31|701.91|699.31|0
1641445660000|2022-01-06 05:07:40|701.69|699.09|701.69|699.09|701.69|699.09|701.69|699.09|0
1641445690000|2022-01-06 05:08:10|701.91|699.31|701.91|699.31|701.91|699.31|701.91|699.31|0
1641445710000|2022-01-06 05:08:30|702.69|700.09|702.36|699.76|702.69|700.09|702.36|699.76|0
1641445720000|2022-01-06 05:08:40|702.58|699.98|702.58|699.98|702.58|699.98|702.58|699.98|0
1641445730000|2022-01-06 05:08:50|702.81|700.21|703.7|701.1|703.7|701.1|702.81|700.21|0
1641445740000|2022-01-06 05:09:00|703.92|701.32|704.6|702|704.6|702|703.92|701.32|0
1641445750000|2022-01-06 05:09:10|704.82|702.22|705.04|702.44|705.27|702.67|704.82|702.22|0
1641445760000|2022-01-06 05:09:20|705.27|702.67|705.49|702.89|705.72|703.12|705.27|702.67|0
1641445770000|2022-01-06 05:09:30|705.27|702.67|704.6|702|705.27|702.67|704.6|702|0
1641445780000|2022-01-06 05:09:40|704.48|701.88|704.37|701.77|704.48|701.88|704.37|701.77|0
1641445790000|2022-01-06 05:09:50|704.6|702|704.37|701.77|704.6|702|704.37|701.77|0
1641445800000|2022-01-06 05:10:00|704.6|702|704.37|701.77|704.6|702|704.37|701.77|0
1641445810000|2022-01-06 05:10:10|704.03|701.43|703.7|701.1|704.03|701.43|703.7|701.1|0
1641445830000|2022-01-06 05:10:30|703.92|701.32|703.81|701.21|703.92|701.32|703.7|701.1|0
1641445840000|2022-01-06 05:10:40|703.7|701.1|703.92|701.32|703.92|701.32|703.7|701.1|0
1641445850000|2022-01-06 05:10:50|703.81|701.21|703.7|701.1|703.92|701.32|703.7|701.1|0
1641445860000|2022-01-06 05:11:00|703.48|700.88|703.48|700.88|703.48|700.88|703.48|700.88|0
1641445880000|2022-01-06 05:11:20|703.03|700.43|702.8|700.2|703.03|700.43|702.8|700.2|0
1641445890000|2022-01-06 05:11:30|702.58|699.98|702.8|700.2|702.8|700.2|702.58|699.98|0
1641445910000|2022-01-06 05:11:50|703.03|700.43|703.03|700.43|703.03|700.43|703.03|700.43|0
1641445920000|2022-01-06 05:12:00|703.13|700.53|703.25|700.65|703.25|700.65|703.13|700.53|0
1641445940000|2022-01-06 05:12:20|703.48|700.88|703.7|701.1|703.7|701.1|703.48|700.88|0
1641445950000|2022-01-06 05:12:30|703.81|701.21|703.7|701.1|703.81|701.21|703.7|701.1|0
1641445960000|2022-01-06 05:12:40|703.92|701.32|703.92|701.32|703.92|701.32|703.92|701.32|0
1641445970000|2022-01-06 05:12:50|704.15|701.55|703.92|701.32|704.15|701.55|703.92|701.32|0
1641445980000|2022-01-06 05:13:00|704.15|701.55|703.7|701.1|704.15|701.55|703.7|701.1|0
1641445990000|2022-01-06 05:13:10|703.81|701.21|703.7|701.1|703.92|701.32|703.7|701.1|0
1641446000000|2022-01-06 05:13:20|703.92|701.32|703.7|701.1|703.92|701.32|703.7|701.1|0
1641446010000|2022-01-06 05:13:30|703.47|700.87|703.47|700.87|703.58|700.98|703.47|700.87|0
1641446020000|2022-01-06 05:13:40|703.58|700.98|703.58|700.98|703.58|700.98|703.58|700.98|0
1641446030000|2022-01-06 05:13:50|703.7|701.1|703.92|701.32|703.92|701.32|703.7|701.1|0
1641446040000|2022-01-06 05:14:00|703.7|701.1|703.92|701.32|703.92|701.32|703.7|701.1|0
1641446050000|2022-01-06 05:14:10|703.7|701.1|703.81|701.21|703.92|701.32|703.7|701.1|0
1641446060000|2022-01-06 05:14:20|703.92|701.32|704.15|701.55|704.15|701.55|703.92|701.32|0
1641446070000|2022-01-06 05:14:30|704.37|701.77|704.82|702.22|704.82|702.22|704.37|701.77|0
1641446080000|2022-01-06 05:14:40|704.59|701.99|704.37|701.77|704.59|701.99|704.37|701.77|0
1641446090000|2022-01-06 05:14:50|704.59|701.99|704.59|701.99|704.59|701.99|704.48|701.88|0
1641446100000|2022-01-06 05:15:00|704.48|701.88|704.25|701.65|704.59|701.99|704.25|701.65|0
1641446110000|2022-01-06 05:15:10|704.37|701.77|704.03|701.43|704.37|701.77|704.03|701.43|0
1641446120000|2022-01-06 05:15:20|704.15|701.55|704.37|701.77|704.59|701.99|704.15|701.55|0
1641446130000|2022-01-06 05:15:30|704.15|701.55|704.37|701.77|704.37|701.77|704.15|701.55|0
1641446140000|2022-01-06 05:15:40|704.59|701.99|704.59|701.99|704.59|701.99|704.59|701.99|0
1641446150000|2022-01-06 05:15:50|704.82|702.22|704.82|702.22|704.82|702.22|704.82|702.22|0
1641446160000|2022-01-06 05:16:00|704.59|701.99|704.59|701.99|704.59|701.99|704.59|701.99|0
1641446180000|2022-01-06 05:16:20|704.37|701.77|704.37|701.77|704.37|701.77|704.37|701.77|0
1641446200000|2022-01-06 05:16:40|704.59|701.99|704.59|701.99|704.59|701.99|704.59|701.99|0
1641446220000|2022-01-06 05:17:00|704.82|702.22|704.82|702.22|704.82|702.22|704.82|702.22|0
1641446230000|2022-01-06 05:17:10|705.04|702.44|705.04|702.44|705.04|702.44|704.82|702.22|0
1641446240000|2022-01-06 05:17:20|705.26|702.66|705.26|702.66|705.49|702.89|705.26|702.66|0
1641446250000|2022-01-06 05:17:30|705.49|702.89|705.26|702.66|705.49|702.89|705.26|702.66|0
1641446260000|2022-01-06 05:17:40|705.49|702.89|705.71|703.11|705.71|703.11|705.37|702.77|0
1641446270000|2022-01-06 05:17:50|705.49|702.89|705.49|702.89|705.49|702.89|705.49|702.89|0
1641446280000|2022-01-06 05:18:00|705.71|703.11|705.49|702.89|705.71|703.11|705.26|702.66|0
1641446290000|2022-01-06 05:18:10|705.71|703.11|705.49|702.89|705.71|703.11|705.49|702.89|0
1641446320000|2022-01-06 05:18:40|705.59|702.99|705.71|703.11|705.71|703.11|705.59|702.99|0
1641446330000|2022-01-06 05:18:50|705.49|702.89|705.59|702.99|705.59|702.99|705.49|702.89|0
1641446340000|2022-01-06 05:19:00|705.49|702.89|705.71|703.11|705.71|703.11|705.49|702.89|0
1641446350000|2022-01-06 05:19:10|705.94|703.34|705.94|703.34|705.94|703.34|705.94|703.34|0
1641446360000|2022-01-06 05:19:20|705.71|703.11|705.94|703.34|705.94|703.34|705.71|703.11|0
1641446370000|2022-01-06 05:19:30|706.16|703.56|706.16|703.56|706.16|703.56|706.16|703.56|0
1641446380000|2022-01-06 05:19:40|706.38|703.78|706.38|703.78|706.61|704.01|706.38|703.78|0
1641446390000|2022-01-06 05:19:50|706.27|703.67|706.38|703.78|706.38|703.78|706.27|703.67|0
1641446400000|2022-01-06 05:20:00|706.16|703.56|706.38|703.78|706.38|703.78|706.16|703.56|0
1641446410000|2022-01-06 05:20:10|706.16|703.56|706.16|703.56|706.16|703.56|706.16|703.56|0
1641446420000|2022-01-06 05:20:20|705.93|703.33|705.93|703.33|705.93|703.33|705.93|703.33|0
1641446430000|2022-01-06 05:20:30|705.71|703.11|705.71|703.11|705.71|703.11|705.49|702.89|0
1641446440000|2022-01-06 05:20:40|705.59|702.99|705.71|703.11|705.71|703.11|705.59|702.99|0
1641446450000|2022-01-06 05:20:50|705.49|702.89|705.49|702.89|705.49|702.89|705.49|702.89|0
1641446460000|2022-01-06 05:21:00|705.26|702.66|705.26|702.66|705.26|702.66|705.26|702.66|0
1641446470000|2022-01-06 05:21:10|705.49|702.89|705.49|702.89|705.49|702.89|705.49|702.89|0
1641446480000|2022-01-06 05:21:20|705.37|702.77|705.49|702.89|705.49|702.89|705.37|702.77|0
1641446490000|2022-01-06 05:21:30|705.59|702.99|705.59|702.99|705.71|703.11|705.59|702.99|0
1641446500000|2022-01-06 05:21:40|705.49|702.89|705.49|702.89|705.49|702.89|705.49|702.89|0
1641446510000|2022-01-06 05:21:50|705.37|702.77|705.15|702.55|705.37|702.77|705.15|702.55|0
1641446520000|2022-01-06 05:22:00|705.26|702.66|705.59|702.99|705.59|702.99|705.26|702.66|0
1641446530000|2022-01-06 05:22:10|705.49|702.89|705.71|703.11|705.71|703.11|705.49|702.89|0
1641446540000|2022-01-06 05:22:20|705.82|703.22|705.49|702.89|705.82|703.22|705.49|702.89|0
1641446550000|2022-01-06 05:22:30|705.59|702.99|705.71|703.11|705.71|703.11|705.59|702.99|0
1641446560000|2022-01-06 05:22:40|705.93|703.33|705.93|703.33|705.93|703.33|705.93|703.33|0
1641446570000|2022-01-06 05:22:50|705.71|703.11|705.71|703.11|705.71|703.11|705.71|703.11|0
1641446590000|2022-01-06 05:23:10|705.59|702.99|705.59|702.99|705.71|703.11|705.48|702.88|0
1641446600000|2022-01-06 05:23:20|705.48|702.88|705.48|702.88|705.48|702.88|705.48|702.88|0
1641446610000|2022-01-06 05:23:30|705.71|703.11|705.71|703.11|705.71|703.11|705.71|703.11|0
1641446620000|2022-01-06 05:23:40|705.93|703.33|705.82|703.22|705.93|703.33|705.82|703.22|0
1641446630000|2022-01-06 05:23:50|705.71|703.11|705.93|703.33|705.93|703.33|705.71|703.11|0
1641446640000|2022-01-06 05:24:00|705.82|703.22|706.16|703.56|706.38|703.78|705.82|703.22|0
1641446650000|2022-01-06 05:24:10|706.26|703.66|706.16|703.56|706.26|703.66|706.16|703.56|0
1641446660000|2022-01-06 05:24:20|705.93|703.33|706.38|703.78|706.38|703.78|705.93|703.33|0
1641446670000|2022-01-06 05:24:30|706.6|704|706.6|704|706.6|704|706.6|704|0
1641446680000|2022-01-06 05:24:40|706.71|704.11|706.6|704|706.71|704.11|706.6|704|0
1641446690000|2022-01-06 05:24:50|706.71|704.11|706.6|704|706.71|704.11|706.6|704|0
1641446710000|2022-01-06 05:25:10|706.38|703.78|706.16|703.56|706.38|703.78|706.16|703.56|0
1641446730000|2022-01-06 05:25:30|706.04|703.44|706.16|703.56|706.16|703.56|705.93|703.33|0
1641446760000|2022-01-06 05:26:00|706.26|703.66|706.26|703.66|706.26|703.66|706.16|703.56|0
1641446770000|2022-01-06 05:26:10|706.38|703.78|706.83|704.23|706.83|704.23|706.38|703.78|0
1641446780000|2022-01-06 05:26:20|707.05|704.45|706.83|704.23|707.05|704.45|706.83|704.23|0
1641446790000|2022-01-06 05:26:30|707.05|704.45|707.5|704.9|707.5|704.9|707.05|704.45|0
1641446800000|2022-01-06 05:26:40|707.72|705.12|707.72|705.12|707.72|705.12|707.72|705.12|0
1641446810000|2022-01-06 05:26:50|707.5|704.9|707.72|705.12|707.72|705.12|707.5|704.9|0
1641446820000|2022-01-06 05:27:00|707.95|705.35|707.95|705.35|708.17|705.57|707.95|705.35|0
1641446830000|2022-01-06 05:27:10|707.72|705.12|707.95|705.35|707.95|705.35|707.72|705.12|0
1641446840000|2022-01-06 05:27:20|707.72|705.12|707.28|704.68|707.72|705.12|707.28|704.68|0
1641446850000|2022-01-06 05:27:30|707.72|705.12|707.83|705.23|707.95|705.35|707.72|705.12|0
1641446860000|2022-01-06 05:27:40|707.72|705.12|707.72|705.12|707.72|705.12|707.72|705.12|0
1641446870000|2022-01-06 05:27:50|707.83|705.23|707.72|705.12|707.83|705.23|707.72|705.12|0
1641446880000|2022-01-06 05:28:00|707.5|704.9|707.61|705.01|707.61|705.01|707.5|704.9|0
1641446890000|2022-01-06 05:28:10|707.72|705.12|707.95|705.35|707.95|705.35|707.72|705.12|0
1641446900000|2022-01-06 05:28:20|707.72|705.12|707.72|705.12|707.83|705.23|707.72|705.12|0
1641446910000|2022-01-06 05:28:30|707.61|705.01|707.5|704.9|707.61|705.01|707.5|704.9|0
1641446920000|2022-01-06 05:28:40|707.61|705.01|707.61|705.01|707.61|705.01|707.61|705.01|0
1641446930000|2022-01-06 05:28:50|707.72|705.12|707.72|705.12|707.72|705.12|707.72|705.12|0
1641446940000|2022-01-06 05:29:00|707.61|705.01|708.06|705.46|708.17|705.57|707.61|705.01|0
1641446950000|2022-01-06 05:29:10|707.95|705.35|708.84|706.24|708.84|706.24|707.95|705.35|0
1641446960000|2022-01-06 05:29:20|708.62|706.02|708.84|706.24|708.84|706.24|708.62|706.02|0
1641446970000|2022-01-06 05:29:30|708.62|706.02|708.84|706.24|708.84|706.24|708.62|706.02|0
1641446990000|2022-01-06 05:29:50|709.07|706.47|709.29|706.69|709.29|706.69|709.07|706.47|0
1641447000000|2022-01-06 05:30:00|709.07|706.47|708.4|705.8|709.07|706.47|708.4|705.8|0
1641447010000|2022-01-06 05:30:10|708.62|706.02|708.62|706.02|708.62|706.02|708.4|705.8|0
1641447020000|2022-01-06 05:30:20|708.4|705.8|708.4|705.8|708.4|705.8|708.4|705.8|0
1641447030000|2022-01-06 05:30:30|708.17|705.57|707.95|705.35|708.17|705.57|707.95|705.35|0
1641447040000|2022-01-06 05:30:40|708.17|705.57|708.17|705.57|708.17|705.57|708.17|705.57|0
1641447050000|2022-01-06 05:30:50|708.4|705.8|708.62|706.02|708.62|706.02|708.4|705.8|0
1641447060000|2022-01-06 05:31:00|708.4|705.8|708.39|705.79|708.62|706.02|708.39|705.79|0
1641447070000|2022-01-06 05:31:10|708.17|705.57|708.17|705.57|708.17|705.57|708.17|705.57|0
1641447080000|2022-01-06 05:31:20|708.05|705.45|707.72|705.12|708.05|705.45|707.72|705.12|0
1641447090000|2022-01-06 05:31:30|707.95|705.35|708.17|705.57|708.17|705.57|707.95|705.35|0
1641447110000|2022-01-06 05:31:50|707.95|705.35|707.61|705.01|707.95|705.35|707.61|705.01|0
1641447120000|2022-01-06 05:32:00|707.95|705.35|707.83|705.23|707.95|705.35|707.83|705.23|0
1641447130000|2022-01-06 05:32:10|707.72|705.12|707.72|705.12|707.72|705.12|707.5|704.9|0
1641447140000|2022-01-06 05:32:20|707.95|705.35|707.72|705.12|707.95|705.35|707.72|705.12|0
1641447170000|2022-01-06 05:32:50|707.95|705.35|708.17|705.57|708.17|705.57|707.95|705.35|0
1641447190000|2022-01-06 05:33:10|707.95|705.35|707.72|705.12|707.95|705.35|707.72|705.12|0
1641447200000|2022-01-06 05:33:20|707.83|705.23|707.72|705.12|707.83|705.23|707.72|705.12|0
1641447210000|2022-01-06 05:33:30|707.95|705.35|707.95|705.35|707.95|705.35|707.95|705.35|0
1641447220000|2022-01-06 05:33:40|707.72|705.12|707.72|705.12|707.72|705.12|707.72|705.12|0
1641447230000|2022-01-06 05:33:50|707.94|705.34|708.28|705.68|708.28|705.68|707.94|705.34|0
1641447240000|2022-01-06 05:34:00|708.39|705.79|707.94|705.34|708.39|705.79|707.94|705.34|0
1641447250000|2022-01-06 05:34:10|707.83|705.23|708.05|705.45|708.17|705.57|707.83|705.23|0
1641447260000|2022-01-06 05:34:20|708.17|705.57|708.05|705.45|708.17|705.57|707.94|705.34|0
1641447270000|2022-01-06 05:34:30|707.94|705.34|708.17|705.57|708.17|705.57|707.94|705.34|0
1641447280000|2022-01-06 05:34:40|707.94|705.34|708.17|705.57|708.17|705.57|707.94|705.34|0
1641447290000|2022-01-06 05:34:50|707.94|705.34|707.38|704.78|707.94|705.34|707.38|704.78|0
1641447300000|2022-01-06 05:35:00|707.5|704.9|707.38|704.78|707.5|704.9|707.38|704.78|0
1641447310000|2022-01-06 05:35:10|707.27|704.67|707.38|704.78|707.5|704.9|707.27|704.67|0
1641447320000|2022-01-06 05:35:20|707.27|704.67|707.5|704.9|707.5|704.9|707.27|704.67|0
1641447330000|2022-01-06 05:35:30|707.6|705|707.38|704.78|707.6|705|707.38|704.78|0
1641447340000|2022-01-06 05:35:40|707.5|704.9|707.5|704.9|707.5|704.9|707.27|704.67|0
1641447350000|2022-01-06 05:35:50|707.6|705|707.6|705|707.72|705.12|707.6|705|0
1641447360000|2022-01-06 05:36:00|707.72|705.12|707.94|705.34|707.94|705.34|707.72|705.12|0
1641447370000|2022-01-06 05:36:10|708.17|705.57|708.39|705.79|708.39|705.79|708.17|705.57|0
1641447380000|2022-01-06 05:36:20|708.62|706.02|708.39|705.79|708.62|706.02|708.39|705.79|0
1641447390000|2022-01-06 05:36:30|708.05|705.45|707.94|705.34|708.17|705.57|707.94|705.34|0
1641447400000|2022-01-06 05:36:40|707.83|705.23|707.94|705.34|707.94|705.34|707.83|705.23|0
1641447410000|2022-01-06 05:36:50|707.83|705.23|708.17|705.57|708.17|705.57|707.83|705.23|0
1641447420000|2022-01-06 05:37:00|708.05|705.45|709.06|706.46|709.06|706.46|708.05|705.45|0
1641447430000|2022-01-06 05:37:10|708.62|706.02|708.17|705.57|708.62|706.02|708.17|705.57|0
1641447440000|2022-01-06 05:37:20|708.05|705.45|708.17|705.57|708.17|705.57|708.05|705.45|0
1641447450000|2022-01-06 05:37:30|707.94|705.34|708.05|705.45|708.05|705.45|707.94|705.34|0
1641447460000|2022-01-06 05:37:40|708.17|705.57|708.17|705.57|708.17|705.57|707.94|705.34|0
1641447480000|2022-01-06 05:38:00|707.94|705.34|707.94|705.34|707.94|705.34|707.94|705.34|0
1641447490000|2022-01-06 05:38:10|707.83|705.23|707.94|705.34|707.94|705.34|707.83|705.23|0
1641447500000|2022-01-06 05:38:20|707.83|705.23|707.94|705.34|707.94|705.34|707.83|705.23|0
1641447520000|2022-01-06 05:38:40|707.83|705.23|707.94|705.34|707.94|705.34|707.72|705.12|0
1641447530000|2022-01-06 05:38:50|708.39|705.79|708.39|705.79|708.39|705.79|708.27|705.67|0
1641447540000|2022-01-06 05:39:00|708.62|706.02|708.39|705.79|708.62|706.02|708.39|705.79|0
1641447550000|2022-01-06 05:39:10|708.17|705.57|708.17|705.57|708.17|705.57|708.05|705.45|0
1641447560000|2022-01-06 05:39:20|708.05|705.45|707.94|705.34|708.05|705.45|707.94|705.34|0
1641447570000|2022-01-06 05:39:30|708.17|705.57|707.94|705.34|708.17|705.57|707.94|705.34|0
1641447580000|2022-01-06 05:39:40|707.83|705.23|707.83|705.23|707.94|705.34|707.83|705.23|0
1641447590000|2022-01-06 05:39:50|707.72|705.12|707.72|705.12|707.72|705.12|707.72|705.12|0
1641447600000|2022-01-06 05:40:00|707.49|704.89|707.6|705|707.6|705|707.49|704.89|0
1641447610000|2022-01-06 05:40:10|707.27|704.67|707.27|704.67|707.38|704.78|707.27|704.67|0
1641447620000|2022-01-06 05:40:20|707.38|704.78|707.49|704.89|707.49|704.89|707.38|704.78|0
1641447630000|2022-01-06 05:40:30|707.27|704.67|707.27|704.67|707.27|704.67|707.27|704.67|0
1641447650000|2022-01-06 05:40:50|707.15|704.55|707.04|704.44|707.15|704.55|707.04|704.44|0
1641447660000|2022-01-06 05:41:00|706.93|704.33|707.04|704.44|707.04|704.44|706.93|704.33|0
1641447670000|2022-01-06 05:41:10|706.93|704.33|706.82|704.22|707.04|704.44|706.82|704.22|0
1641447680000|2022-01-06 05:41:20|706.6|704|706.6|704|706.6|704|706.6|704|0
1641447690000|2022-01-06 05:41:30|706.37|703.77|706.6|704|706.6|704|706.37|703.77|0
1641447700000|2022-01-06 05:41:40|706.48|703.88|706.6|704|706.6|704|706.37|703.77|0
1641447710000|2022-01-06 05:41:50|706.82|704.22|706.82|704.22|706.82|704.22|706.82|704.22|0
1641447720000|2022-01-06 05:42:00|707.04|704.44|707.27|704.67|707.27|704.67|707.04|704.44|0
1641447730000|2022-01-06 05:42:10|707.04|704.44|707.04|704.44|707.04|704.44|707.04|704.44|0
1641447740000|2022-01-06 05:42:20|706.82|704.22|707.04|704.44|707.04|704.44|706.82|704.22|0
1641447750000|2022-01-06 05:42:30|706.82|704.22|706.82|704.22|706.82|704.22|706.82|704.22|0
1641447760000|2022-01-06 05:42:40|706.6|704|706.7|704.1|706.82|704.22|706.6|704|0
1641447770000|2022-01-06 05:42:50|706.82|704.22|707.04|704.44|707.04|704.44|706.82|704.22|0
1641447780000|2022-01-06 05:43:00|706.82|704.22|707.04|704.44|707.04|704.44|706.82|704.22|0
1641447790000|2022-01-06 05:43:10|707.27|704.67|707.49|704.89|707.49|704.89|707.27|704.67|0
1641447800000|2022-01-06 05:43:20|707.72|705.12|707.94|705.34|708.16|705.56|707.72|705.12|0
1641447810000|2022-01-06 05:43:30|708.05|705.45|707.94|705.34|708.16|705.56|707.94|705.34|0
1641447820000|2022-01-06 05:43:40|708.05|705.45|707.94|705.34|708.05|705.45|707.94|705.34|0
1641447830000|2022-01-06 05:43:50|708.05|705.45|708.05|705.45|708.05|705.45|708.05|705.45|0
1641447840000|2022-01-06 05:44:00|707.94|705.34|707.94|705.34|707.94|705.34|707.94|705.34|0
1641447850000|2022-01-06 05:44:10|707.72|705.12|707.94|705.34|707.94|705.34|707.72|705.12|0
1641447860000|2022-01-06 05:44:20|708.16|705.56|707.94|705.34|708.16|705.56|707.94|705.34|0
1641447880000|2022-01-06 05:44:40|707.71|705.11|707.71|705.11|707.71|705.11|707.71|705.11|0
1641447890000|2022-01-06 05:44:50|707.6|705|707.71|705.11|707.71|705.11|707.6|705|0
1641447900000|2022-01-06 05:45:00|707.49|704.89|707.49|704.89|707.49|704.89|707.27|704.67|0
1641447910000|2022-01-06 05:45:10|707.6|705|707.6|705|707.6|705|707.49|704.89|0
1641447920000|2022-01-06 05:45:20|707.49|704.89|707.49|704.89|707.6|705|707.49|704.89|0
1641447930000|2022-01-06 05:45:30|707.71|705.11|707.82|705.22|707.94|705.34|707.71|705.11|0
1641447940000|2022-01-06 05:45:40|707.71|705.11|707.71|705.11|707.71|705.11|707.71|705.11|0
1641447950000|2022-01-06 05:45:50|707.6|705|707.71|705.11|707.71|705.11|707.49|704.89|0
1641447960000|2022-01-06 05:46:00|707.94|705.34|707.71|705.11|707.94|705.34|707.71|705.11|0
1641447970000|2022-01-06 05:46:10|707.82|705.22|707.82|705.22|707.82|705.22|707.71|705.11|0
1641447980000|2022-01-06 05:46:20|708.16|705.56|707.94|705.34|708.16|705.56|707.94|705.34|0
1641447990000|2022-01-06 05:46:30|708.16|705.56|707.94|705.34|708.16|705.56|707.94|705.34|0
1641448000000|2022-01-06 05:46:40|707.82|705.22|707.94|705.34|707.94|705.34|707.82|705.22|0
1641448010000|2022-01-06 05:46:50|708.39|705.79|708.39|705.79|708.39|705.79|708.39|705.79|0
1641448040000|2022-01-06 05:47:20|708.61|706.01|708.39|705.79|708.61|706.01|708.39|705.79|0
1641448050000|2022-01-06 05:47:30|708.61|706.01|708.39|705.79|708.61|706.01|708.39|705.79|0
1641448060000|2022-01-06 05:47:40|708.16|705.56|707.94|705.34|708.16|705.56|707.94|705.34|0
1641448070000|2022-01-06 05:47:50|708.16|705.56|708.05|705.45|708.16|705.56|708.05|705.45|0
1641448080000|2022-01-06 05:48:00|708.16|705.56|708.16|705.56|708.16|705.56|708.16|705.56|0
1641448090000|2022-01-06 05:48:10|707.94|705.34|707.94|705.34|707.94|705.34|707.94|705.34|0
1641448100000|2022-01-06 05:48:20|708.16|705.56|708.16|705.56|708.16|705.56|708.16|705.56|0
1641448110000|2022-01-06 05:48:30|708.39|705.79|708.61|706.01|708.61|706.01|708.39|705.79|0
1641448120000|2022-01-06 05:48:40|708.83|706.23|708.83|706.23|708.83|706.23|708.83|706.23|0
1641448140000|2022-01-06 05:49:00|708.61|706.01|708.16|705.56|708.61|706.01|708.16|705.56|0
1641448150000|2022-01-06 05:49:10|708.39|705.79|708.39|705.79|708.39|705.79|708.39|705.79|0
1641448160000|2022-01-06 05:49:20|708.27|705.67|708.04|705.44|708.27|705.67|708.04|705.44|0
1641448170000|2022-01-06 05:49:30|708.39|705.79|708.39|705.79|708.39|705.79|708.16|705.56|0
1641448180000|2022-01-06 05:49:40|708.16|705.56|707.94|705.34|708.16|705.56|707.94|705.34|0
1641448190000|2022-01-06 05:49:50|708.16|705.56|708.16|705.56|708.27|705.67|708.16|705.56|0
1641448200000|2022-01-06 05:50:00|708.38|705.78|708.16|705.56|708.38|705.78|708.16|705.56|0
1641448210000|2022-01-06 05:50:10|708.27|705.67|708.16|705.56|708.27|705.67|708.16|705.56|0
1641448220000|2022-01-06 05:50:20|708.38|705.78|708.38|705.78|708.38|705.78|708.38|705.78|0
1641448230000|2022-01-06 05:50:30|708.16|705.56|708.38|705.78|708.38|705.78|708.16|705.56|0
1641448240000|2022-01-06 05:50:40|708.16|705.56|707.71|705.11|708.16|705.56|707.71|705.11|0
1641448250000|2022-01-06 05:50:50|707.94|705.34|707.71|705.11|707.94|705.34|707.71|705.11|0
1641448260000|2022-01-06 05:51:00|707.94|705.34|707.49|704.89|707.94|705.34|707.49|704.89|0
1641448270000|2022-01-06 05:51:10|707.71|705.11|707.49|704.89|707.71|705.11|707.49|704.89|0
1641448280000|2022-01-06 05:51:20|707.71|705.11|707.49|704.89|707.71|705.11|707.49|704.89|0
1641448290000|2022-01-06 05:51:30|707.37|704.77|707.26|704.66|707.37|704.77|707.26|704.66|0
1641448300000|2022-01-06 05:51:40|706.81|704.21|706.59|703.99|706.81|704.21|706.59|703.99|0
1641448310000|2022-01-06 05:51:50|706.81|704.21|707.04|704.44|707.04|704.44|706.59|703.99|0
1641448320000|2022-01-06 05:52:00|706.81|704.21|706.92|704.32|707.26|704.66|706.81|704.21|0
1641448330000|2022-01-06 05:52:10|707.04|704.44|707.49|704.89|707.49|704.89|707.04|704.44|0
1641448340000|2022-01-06 05:52:20|707.71|705.11|707.49|704.89|707.71|705.11|707.49|704.89|0
1641448350000|2022-01-06 05:52:30|707.26|704.66|707.15|704.55|707.37|704.77|707.15|704.55|0
1641448360000|2022-01-06 05:52:40|707.26|704.66|707.49|704.89|707.49|704.89|707.26|704.66|0
1641448370000|2022-01-06 05:52:50|707.71|705.11|707.71|705.11|707.71|705.11|707.71|705.11|0
1641448380000|2022-01-06 05:53:00|707.26|704.66|706.81|704.21|707.26|704.66|706.81|704.21|0
1641448390000|2022-01-06 05:53:10|707.04|704.44|706.81|704.21|707.04|704.44|706.81|704.21|0
1641448400000|2022-01-06 05:53:20|706.92|704.32|706.81|704.21|706.92|704.32|706.81|704.21|0
1641448410000|2022-01-06 05:53:30|706.59|703.99|706.59|703.99|706.59|703.99|706.37|703.77|0
1641448420000|2022-01-06 05:53:40|706.37|703.77|706.59|703.99|706.59|703.99|706.37|703.77|0
1641448430000|2022-01-06 05:53:50|706.37|703.77|706.14|703.54|706.37|703.77|706.14|703.54|0
1641448440000|2022-01-06 05:54:00|705.92|703.32|706.14|703.54|706.14|703.54|705.92|703.32|0
1641448450000|2022-01-06 05:54:10|706.36|703.76|706.36|703.76|706.36|703.76|706.36|703.76|0
1641448460000|2022-01-06 05:54:20|706.14|703.54|706.14|703.54|706.14|703.54|705.92|703.32|0
1641448470000|2022-01-06 05:54:30|705.92|703.32|706.02|703.42|706.02|703.42|705.92|703.32|0
1641448480000|2022-01-06 05:54:40|705.92|703.32|706.02|703.42|706.14|703.54|705.92|703.32|0
1641448490000|2022-01-06 05:54:50|705.92|703.32|705.92|703.32|706.02|703.42|705.92|703.32|0
1641448500000|2022-01-06 05:55:00|706.14|703.54|706.36|703.76|706.36|703.76|706.14|703.54|0
1641448520000|2022-01-06 05:55:20|706.59|703.99|706.36|703.76|706.59|703.99|706.36|703.76|0
1641448530000|2022-01-06 05:55:30|706.14|703.54|706.14|703.54|706.14|703.54|706.14|703.54|0
1641448540000|2022-01-06 05:55:40|705.92|703.32|705.69|703.09|705.92|703.32|705.69|703.09|0
1641448550000|2022-01-06 05:55:50|705.8|703.2|705.92|703.32|705.92|703.32|705.8|703.2|0
1641448560000|2022-01-06 05:56:00|705.8|703.2|705.47|702.87|705.8|703.2|705.35|702.75|0
1641448570000|2022-01-06 05:56:10|705.57|702.97|705.57|702.97|705.57|702.97|705.57|702.97|0
1641448580000|2022-01-06 05:56:20|705.69|703.09|705.69|703.09|705.92|703.32|705.69|703.09|0
1641448590000|2022-01-06 05:56:30|705.92|703.32|705.92|703.32|705.92|703.32|705.92|703.32|0
1641448600000|2022-01-06 05:56:40|706.14|703.54|706.59|703.99|706.59|703.99|706.14|703.54|0
1641448610000|2022-01-06 05:56:50|706.81|704.21|707.04|704.44|707.04|704.44|706.81|704.21|0
1641448620000|2022-01-06 05:57:00|707.48|704.88|707.48|704.88|707.48|704.88|707.48|704.88|0
1641448630000|2022-01-06 05:57:10|707.71|705.11|708.16|705.56|708.16|705.56|707.71|705.11|0
1641448640000|2022-01-06 05:57:20|707.93|705.33|708.16|705.56|708.16|705.56|707.93|705.33|0
1641448650000|2022-01-06 05:57:30|707.93|705.33|707.82|705.22|707.93|705.33|707.82|705.22|0
1641448660000|2022-01-06 05:57:40|707.93|705.33|708.16|705.56|708.16|705.56|707.93|705.33|0
1641448670000|2022-01-06 05:57:50|707.93|705.33|708.38|705.78|708.38|705.78|707.93|705.33|0
1641448680000|2022-01-06 05:58:00|708.16|705.56|708.38|705.78|708.38|705.78|708.16|705.56|0
1641448690000|2022-01-06 05:58:10|708.49|705.89|708.6|706|708.83|706.23|708.49|705.89|0
1641448700000|2022-01-06 05:58:20|708.83|706.23|708.6|706|708.83|706.23|708.6|706|0
1641448710000|2022-01-06 05:58:30|708.83|706.23|708.83|706.23|708.83|706.23|708.83|706.23|0
1641448720000|2022-01-06 05:58:40|708.6|706|708.38|705.78|708.6|706|708.38|705.78|0
1641448730000|2022-01-06 05:58:50|708.6|706|708.6|706|708.83|706.23|708.6|706|0
1641448740000|2022-01-06 05:59:00|708.38|705.78|708.38|705.78|708.38|705.78|708.38|705.78|0
1641448750000|2022-01-06 05:59:10|708.26|705.66|708.38|705.78|708.38|705.78|708.26|705.66|0
1641448760000|2022-01-06 05:59:20|708.6|706|708.83|706.23|708.83|706.23|708.6|706|0
1641448770000|2022-01-06 05:59:30|708.6|706|708.16|705.56|708.6|706|708.16|705.56|0
1641448790000|2022-01-06 05:59:50|707.93|705.33|707.71|705.11|707.93|705.33|707.71|705.11|0
1641448800000|2022-01-06 06:00:00|707.81|705.21|707.71|705.11|708.04|705.44|707.71|705.11|0
1641448810000|2022-01-06 06:00:10|708.04|705.44|708.16|705.56|708.16|705.56|708.04|705.44|0
1641448820000|2022-01-06 06:00:20|707.93|705.33|707.71|705.11|707.93|705.33|707.71|705.11|0
1641448830000|2022-01-06 06:00:30|707.48|704.88|706.81|704.21|707.48|704.88|706.81|704.21|0
1641448840000|2022-01-06 06:00:40|706.92|704.32|706.36|703.76|706.92|704.32|706.36|703.76|0
1641448850000|2022-01-06 06:00:50|706.59|703.99|706.81|704.21|706.81|704.21|706.59|703.99|0
1641448860000|2022-01-06 06:01:00|706.36|703.76|706.02|703.42|706.36|703.76|706.02|703.42|0
1641448870000|2022-01-06 06:01:10|706.36|703.76|705.91|703.31|706.36|703.76|705.91|703.31|0
1641448880000|2022-01-06 06:01:20|705.69|703.09|705.91|703.31|705.91|703.31|705.69|703.09|0
1641448890000|2022-01-06 06:01:30|706.14|703.54|706.59|703.99|706.59|703.99|706.02|703.42|0
1641448900000|2022-01-06 06:01:40|706.36|703.76|705.46|702.86|706.36|703.76|705.46|702.86|0
1641448910000|2022-01-06 06:01:50|705.69|703.09|705.69|703.09|705.69|703.09|705.57|702.97|0
1641448920000|2022-01-06 06:02:00|705.8|703.2|706.14|703.54|706.14|703.54|705.8|703.2|0
1641448930000|2022-01-06 06:02:10|706.02|703.42|705.69|703.09|706.14|703.54|705.69|703.09|0
1641448940000|2022-01-06 06:02:20|705.57|702.97|705.57|702.97|705.69|703.09|705.57|702.97|0
1641448950000|2022-01-06 06:02:30|705.24|702.64|705.02|702.42|705.24|702.64|705.02|702.42|0
1641448960000|2022-01-06 06:02:40|704.9|702.3|705.24|702.64|705.24|702.64|704.9|702.3|0
1641448970000|2022-01-06 06:02:50|704.9|702.3|704.57|701.97|704.9|702.3|704.57|701.97|0
1641448980000|2022-01-06 06:03:00|704.79|702.19|705.24|702.64|705.24|702.64|704.79|702.19|0
1641448990000|2022-01-06 06:03:10|705.46|702.86|705.91|703.31|705.91|703.31|705.46|702.86|0
1641449000000|2022-01-06 06:03:20|705.69|703.09|705.69|703.09|705.69|703.09|705.69|703.09|0
1641449010000|2022-01-06 06:03:30|705.91|703.31|705.91|703.31|705.91|703.31|705.91|703.31|0
1641449020000|2022-01-06 06:03:40|706.14|703.54|706.14|703.54|706.14|703.54|706.14|703.54|0
1641449030000|2022-01-06 06:03:50|705.91|703.31|706.14|703.54|706.14|703.54|705.91|703.31|0
1641449040000|2022-01-06 06:04:00|705.91|703.31|706.14|703.54|706.14|703.54|705.91|703.31|0
1641449050000|2022-01-06 06:04:10|705.91|703.31|705.91|703.31|705.91|703.31|705.69|703.09|0
1641449060000|2022-01-06 06:04:20|706.14|703.54|706.14|703.54|706.14|703.54|706.14|703.54|0
1641449070000|2022-01-06 06:04:30|706.36|703.76|706.58|703.98|706.58|703.98|706.36|703.76|0
1641449080000|2022-01-06 06:04:40|706.81|704.21|706.81|704.21|707.03|704.43|706.81|704.21|0
1641449090000|2022-01-06 06:04:50|707.03|704.43|707.14|704.54|707.14|704.54|707.03|704.43|0
1641449100000|2022-01-06 06:05:00|707.03|704.43|707.03|704.43|707.03|704.43|707.03|704.43|0
1641449110000|2022-01-06 06:05:10|707.26|704.66|707.03|704.43|707.26|704.66|707.03|704.43|0
1641449120000|2022-01-06 06:05:20|706.58|703.98|706.36|703.76|706.58|703.98|706.36|703.76|0
1641449130000|2022-01-06 06:05:30|706.13|703.53|706.13|703.53|706.13|703.53|706.02|703.42|0
1641449140000|2022-01-06 06:05:40|706.24|703.64|706.13|703.53|706.24|703.64|706.13|703.53|0
1641449150000|2022-01-06 06:05:50|706.24|703.64|706.13|703.53|706.36|703.76|706.13|703.53|0
1641449160000|2022-01-06 06:06:00|706.24|703.64|706.58|703.98|706.58|703.98|706.24|703.64|0
1641449170000|2022-01-06 06:06:10|706.81|704.21|706.81|704.21|706.91|704.31|706.81|704.21|0
1641449180000|2022-01-06 06:06:20|706.69|704.09|706.81|704.21|706.81|704.21|706.69|704.09|0
1641449190000|2022-01-06 06:06:30|706.58|703.98|707.03|704.43|707.03|704.43|706.58|703.98|0
1641449200000|2022-01-06 06:06:40|706.91|704.31|707.14|704.54|707.14|704.54|706.91|704.31|0
1641449210000|2022-01-06 06:06:50|707.03|704.43|707.14|704.54|707.14|704.54|707.03|704.43|0
1641449220000|2022-01-06 06:07:00|706.81|704.21|706.81|704.21|706.91|704.31|706.58|703.98|0
1641449260000|2022-01-06 06:07:40|706.91|704.31|706.81|704.21|706.91|704.31|706.81|704.21|0
1641449270000|2022-01-06 06:07:50|707.03|704.43|707.03|704.43|707.03|704.43|707.03|704.43|0
1641449280000|2022-01-06 06:08:00|706.91|704.31|706.81|704.21|706.91|704.31|706.81|704.21|0
1641449290000|2022-01-06 06:08:10|707.03|704.43|706.58|703.98|707.03|704.43|706.58|703.98|0
1641449300000|2022-01-06 06:08:20|706.81|704.21|706.58|703.98|706.81|704.21|706.58|703.98|0
1641449310000|2022-01-06 06:08:30|706.46|703.86|706.24|703.64|706.46|703.86|706.24|703.64|0
1641449320000|2022-01-06 06:08:40|706.13|703.53|706.36|703.76|706.36|703.76|706.13|703.53|0
1641449330000|2022-01-06 06:08:50|706.24|703.64|705.68|703.08|706.24|703.64|705.68|703.08|0
1641449340000|2022-01-06 06:09:00|705.91|703.31|705.91|703.31|705.91|703.31|705.68|703.08|0
1641449370000|2022-01-06 06:09:30|705.68|703.08|705.91|703.31|705.91|703.31|705.68|703.08|0
1641449380000|2022-01-06 06:09:40|705.68|703.08|705.46|702.86|705.68|703.08|705.46|702.86|0
1641449390000|2022-01-06 06:09:50|705.34|702.74|705.01|702.41|705.34|702.74|705.01|702.41|0
1641449400000|2022-01-06 06:10:00|705.24|702.64|705.68|703.08|705.68|703.08|705.24|702.64|0
1641449410000|2022-01-06 06:10:10|705.91|703.31|705.57|702.97|705.91|703.31|705.57|702.97|0
1641449420000|2022-01-06 06:10:20|705.46|702.86|705.68|703.08|705.68|703.08|705.46|702.86|0
1641449430000|2022-01-06 06:10:30|705.46|702.86|705.46|702.86|705.46|702.86|705.46|702.86|0
1641449440000|2022-01-06 06:10:40|705.34|702.74|705.01|702.41|705.34|702.74|705.01|702.41|0
1641449450000|2022-01-06 06:10:50|704.34|701.74|704.34|701.74|704.34|701.74|704.34|701.74|0
1641449460000|2022-01-06 06:11:00|704.67|702.07|704.22|701.62|704.67|702.07|704.22|701.62|0
1641449470000|2022-01-06 06:11:10|704.34|701.74|704.67|702.07|704.67|702.07|704.34|701.74|0
1641449480000|2022-01-06 06:11:20|704.79|702.19|704.34|701.74|704.79|702.19|704.34|701.74|0
1641449500000|2022-01-06 06:11:40|704.12|701.52|704.12|701.52|704.12|701.52|704.12|701.52|0
1641449510000|2022-01-06 06:11:50|704.34|701.74|704.11|701.51|704.34|701.74|704.11|701.51|0
1641449520000|2022-01-06 06:12:00|704.34|701.74|705.01|702.41|705.01|702.41|704.34|701.74|0
1641449530000|2022-01-06 06:12:10|704.89|702.29|704.79|702.19|704.89|702.29|704.67|702.07|0
1641449540000|2022-01-06 06:12:20|704.56|701.96|704.67|702.07|704.67|702.07|704.56|701.96|0
1641449550000|2022-01-06 06:12:30|704.56|701.96|704.34|701.74|704.56|701.96|704.34|701.74|0
1641449560000|2022-01-06 06:12:40|704.22|701.62|704.67|702.07|704.67|702.07|704.22|701.62|0
1641449570000|2022-01-06 06:12:50|704.79|702.19|704.56|701.96|704.79|702.19|704.56|701.96|0
1641449580000|2022-01-06 06:13:00|704.34|701.74|704.11|701.51|704.34|701.74|704.11|701.51|0
1641449590000|2022-01-06 06:13:10|704.22|701.62|704.11|701.51|704.22|701.62|704.11|701.51|0
1641449600000|2022-01-06 06:13:20|704.34|701.74|704.56|701.96|704.56|701.96|704.34|701.74|0
1641449610000|2022-01-06 06:13:30|704.67|702.07|704.67|702.07|704.67|702.07|704.67|702.07|0
1641449620000|2022-01-06 06:13:40|704.79|702.19|704.79|702.19|704.79|702.19|704.67|702.07|0
1641449630000|2022-01-06 06:13:50|704.89|702.29|705.01|702.41|705.01|702.41|704.89|702.29|0
1641449640000|2022-01-06 06:14:00|705.23|702.63|704.79|702.19|705.23|702.63|704.79|702.19|0
1641449650000|2022-01-06 06:14:10|704.34|701.74|704.56|701.96|704.56|701.96|704.34|701.74|0
1641449660000|2022-01-06 06:14:20|704.34|701.74|704.56|701.96|704.56|701.96|704.34|701.74|0
1641449670000|2022-01-06 06:14:30|704.34|701.74|704.11|701.51|704.34|701.74|704.11|701.51|0
1641449680000|2022-01-06 06:14:40|704|701.4|703.89|701.29|704|701.4|703.89|701.29|0
1641449690000|2022-01-06 06:14:50|704.11|701.51|703.22|700.62|704.11|701.51|703.22|700.62|0
1641449700000|2022-01-06 06:15:00|703.44|700.84|703.22|700.62|703.67|701.07|703.22|700.62|0
1641449710000|2022-01-06 06:15:10|703.1|700.5|702.77|700.17|703.1|700.5|702.77|700.17|0
1641449720000|2022-01-06 06:15:20|702.65|700.05|702.77|700.17|702.77|700.17|702.65|700.05|0
1641449730000|2022-01-06 06:15:30|703.22|700.62|703.67|701.07|703.67|701.07|703.22|700.62|0
1641449740000|2022-01-06 06:15:40|703.44|700.84|702.99|700.39|703.44|700.84|702.77|700.17|0
1641449750000|2022-01-06 06:15:50|702.77|700.17|702.77|700.17|702.77|700.17|702.77|700.17|0
1641449760000|2022-01-06 06:16:00|702.65|700.05|702.65|700.05|702.77|700.17|702.65|700.05|0
1641449770000|2022-01-06 06:16:10|702.55|699.95|702.55|699.95|702.55|699.95|702.32|699.72|0
1641449780000|2022-01-06 06:16:20|702.77|700.17|702.99|700.39|702.99|700.39|702.77|700.17|0
1641449790000|2022-01-06 06:16:30|702.88|700.28|702.77|700.17|702.99|700.39|702.77|700.17|0
1641449800000|2022-01-06 06:16:40|702.99|700.39|702.99|700.39|702.99|700.39|702.99|700.39|0
1641449820000|2022-01-06 06:17:00|702.77|700.17|702.77|700.17|702.77|700.17|702.77|700.17|0
1641449830000|2022-01-06 06:17:10|703.22|700.62|702.99|700.39|703.22|700.62|702.99|700.39|0
1641449840000|2022-01-06 06:17:20|702.88|700.28|702.99|700.39|702.99|700.39|702.88|700.28|0
1641449850000|2022-01-06 06:17:30|702.88|700.28|702.99|700.39|703.22|700.62|702.88|700.28|0
1641449860000|2022-01-06 06:17:40|703.1|700.5|702.99|700.39|703.22|700.62|702.99|700.39|0
1641449870000|2022-01-06 06:17:50|702.77|700.17|702.43|699.83|702.77|700.17|702.43|699.83|0
1641449880000|2022-01-06 06:18:00|702.32|699.72|702.77|700.17|702.77|700.17|702.32|699.72|0
1641449890000|2022-01-06 06:18:10|702.65|700.05|702.77|700.17|702.77|700.17|702.65|700.05|0
1641449900000|2022-01-06 06:18:20|702.65|700.05|702.54|699.94|702.65|700.05|702.54|699.94|0
1641449910000|2022-01-06 06:18:30|702.65|700.05|702.77|700.17|702.77|700.17|702.54|699.94|0
1641449920000|2022-01-06 06:18:40|702.88|700.28|702.99|700.39|702.99|700.39|702.88|700.28|0
1641449930000|2022-01-06 06:18:50|702.77|700.17|702.77|700.17|702.77|700.17|702.77|700.17|0
1641449950000|2022-01-06 06:19:10|702.99|700.39|702.99|700.39|702.99|700.39|702.88|700.28|0
1641449960000|2022-01-06 06:19:20|702.88|700.28|702.54|699.94|702.88|700.28|702.54|699.94|0
1641449970000|2022-01-06 06:19:30|702.77|700.17|702.54|699.94|702.77|700.17|702.54|699.94|0
1641449980000|2022-01-06 06:19:40|702.65|700.05|702.77|700.17|702.77|700.17|702.54|699.94|0
1641450000000|2022-01-06 06:20:00|702.54|699.94|702.54|699.94|702.77|700.17|702.54|699.94|0
1641450010000|2022-01-06 06:20:10|702.77|700.17|702.77|700.17|702.77|700.17|702.77|700.17|0
1641450020000|2022-01-06 06:20:20|702.65|700.05|702.77|700.17|702.77|700.17|702.65|700.05|0
1641450050000|2022-01-06 06:20:50|702.54|699.94|702.32|699.72|702.54|699.94|702.32|699.72|0
1641450060000|2022-01-06 06:21:00|702.54|699.94|702.54|699.94|702.65|700.05|702.54|699.94|0
1641450070000|2022-01-06 06:21:10|702.65|700.05|702.77|700.17|702.77|700.17|702.65|700.05|0
1641450080000|2022-01-06 06:21:20|702.87|700.27|702.77|700.17|702.87|700.27|702.77|700.17|0
1641450090000|2022-01-06 06:21:30|703.21|700.61|703.44|700.84|703.44|700.84|703.21|700.61|0
1641450100000|2022-01-06 06:21:40|703.66|701.06|703.66|701.06|703.77|701.17|703.66|701.06|0
1641450110000|2022-01-06 06:21:50|703.55|700.95|703.66|701.06|703.66|701.06|703.55|700.95|0
1641450120000|2022-01-06 06:22:00|703.44|700.84|703.89|701.29|703.89|701.29|703.44|700.84|0
1641450130000|2022-01-06 06:22:10|703.99|701.39|704.11|701.51|704.11|701.51|703.99|701.39|0
1641450140000|2022-01-06 06:22:20|703.99|701.39|704.11|701.51|704.11|701.51|703.99|701.39|0
1641450150000|2022-01-06 06:22:30|704.33|701.73|704.44|701.84|704.56|701.96|704.33|701.73|0
1641450160000|2022-01-06 06:22:40|704.56|701.96|704.56|701.96|704.56|701.96|704.56|701.96|0
1641450170000|2022-01-06 06:22:50|704.78|702.18|704.56|701.96|704.78|702.18|704.56|701.96|0
1641450180000|2022-01-06 06:23:00|704.78|702.18|704.66|702.06|704.78|702.18|704.66|702.06|0
1641450190000|2022-01-06 06:23:10|704.56|701.96|704.56|701.96|704.66|702.06|704.56|701.96|0
1641450200000|2022-01-06 06:23:20|704.66|702.06|704.66|702.06|704.66|702.06|704.66|702.06|0
1641450210000|2022-01-06 06:23:30|704.78|702.18|704.66|702.06|704.78|702.18|704.66|702.06|0
1641450220000|2022-01-06 06:23:40|704.78|702.18|704.78|702.18|704.89|702.29|704.78|702.18|0
1641450230000|2022-01-06 06:23:50|704.66|702.06|704.44|701.84|704.66|702.06|704.44|701.84|0
1641450240000|2022-01-06 06:24:00|704.56|701.96|704.78|702.18|704.78|702.18|704.56|701.96|0
1641450250000|2022-01-06 06:24:10|704.56|701.96|704.89|702.29|704.89|702.29|704.56|701.96|0
1641450260000|2022-01-06 06:24:20|704.78|702.18|704.78|702.18|704.89|702.29|704.78|702.18|0
1641450270000|2022-01-06 06:24:30|704.89|702.29|705|702.4|705|702.4|704.89|702.29|0
1641450280000|2022-01-06 06:24:40|704.89|702.29|704.89|702.29|704.89|702.29|704.78|702.18|0
1641450290000|2022-01-06 06:24:50|705|702.4|705|702.4|705|702.4|705|702.4|0
1641450300000|2022-01-06 06:25:00|705.45|702.85|705.45|702.85|705.45|702.85|705.23|702.63|0
1641450310000|2022-01-06 06:25:10|705.9|703.3|705.78|703.18|705.9|703.3|705.68|703.08|0
1641450320000|2022-01-06 06:25:20|705.9|703.3|705.78|703.18|705.9|703.3|705.78|703.18|0
1641450330000|2022-01-06 06:25:30|705.68|703.08|705.9|703.3|705.9|703.3|705.68|703.08|0
1641450340000|2022-01-06 06:25:40|706.12|703.52|706.35|703.75|706.35|703.75|706.12|703.52|0
1641450350000|2022-01-06 06:25:50|706.57|703.97|706.35|703.75|706.57|703.97|706.35|703.75|0
1641450360000|2022-01-06 06:26:00|705.9|703.3|705.9|703.3|705.9|703.3|705.9|703.3|0
1641450370000|2022-01-06 06:26:10|705.68|703.08|705.68|703.08|705.78|703.18|705.68|703.08|0
1641450380000|2022-01-06 06:26:20|705.45|702.85|705.78|703.18|705.9|703.3|705.45|702.85|0
1641450390000|2022-01-06 06:26:30|705.9|703.3|706.12|703.52|706.12|703.52|705.9|703.3|0
1641450400000|2022-01-06 06:26:40|706.35|703.75|706.35|703.75|706.35|703.75|706.35|703.75|0
1641450410000|2022-01-06 06:26:50|706.57|703.97|706.8|704.2|706.8|704.2|706.57|703.97|0
1641450420000|2022-01-06 06:27:00|706.57|703.97|706.57|703.97|706.57|703.97|706.35|703.75|0
1641450430000|2022-01-06 06:27:10|706.35|703.75|706.35|703.75|706.35|703.75|706.35|703.75|0
1641450440000|2022-01-06 06:27:20|706.12|703.52|706.23|703.63|706.23|703.63|706.12|703.52|0
1641450450000|2022-01-06 06:27:30|706.12|703.52|706.12|703.52|706.12|703.52|706.12|703.52|0
1641450460000|2022-01-06 06:27:40|706.35|703.75|706.35|703.75|706.35|703.75|706.35|703.75|0
1641450470000|2022-01-06 06:27:50|706.23|703.63|706.12|703.52|706.35|703.75|706.12|703.52|0
1641450480000|2022-01-06 06:28:00|706.01|703.41|706.12|703.52|706.12|703.52|706.01|703.41|0
1641450490000|2022-01-06 06:28:10|706.01|703.41|705.9|703.3|706.01|703.41|705.9|703.3|0
1641450500000|2022-01-06 06:28:20|706.01|703.41|706.12|703.52|706.12|703.52|706.01|703.41|0
1641450510000|2022-01-06 06:28:30|706.35|703.75|706.57|703.97|706.57|703.97|706.35|703.75|0
1641450520000|2022-01-06 06:28:40|706.45|703.85|706.35|703.75|706.57|703.97|706.35|703.75|0
1641450540000|2022-01-06 06:29:00|706.12|703.52|705.9|703.3|706.12|703.52|705.9|703.3|0
1641450560000|2022-01-06 06:29:20|706.12|703.52|706.12|703.52|706.35|703.75|706.12|703.52|0
1641450570000|2022-01-06 06:29:30|706.35|703.75|706.35|703.75|706.35|703.75|706.35|703.75|0
1641450580000|2022-01-06 06:29:40|706.12|703.52|706.12|703.52|706.12|703.52|706.01|703.41|0
1641450590000|2022-01-06 06:29:50|705.9|703.3|705.9|703.3|705.9|703.3|705.9|703.3|0
1641450600000|2022-01-06 06:30:00|706.23|703.63|706.23|703.63|706.45|703.85|706.23|703.63|0
1641450610000|2022-01-06 06:30:10|706.35|703.75|706.12|703.52|706.35|703.75|706.12|703.52|0
1641450620000|2022-01-06 06:30:20|706.35|703.75|706.12|703.52|706.35|703.75|706.12|703.52|0
1641450630000|2022-01-06 06:30:30|705.9|703.3|705.9|703.3|706.12|703.52|705.9|703.3|0
1641450640000|2022-01-06 06:30:40|706|703.4|705.9|703.3|706|703.4|705.9|703.3|0
1641450650000|2022-01-06 06:30:50|706|703.4|706|703.4|706|703.4|706|703.4|0
1641450660000|2022-01-06 06:31:00|705.9|703.3|706|703.4|706|703.4|705.9|703.3|0
1641450670000|2022-01-06 06:31:10|705.9|703.3|705.9|703.3|705.9|703.3|705.78|703.18|0
1641450680000|2022-01-06 06:31:20|705.67|703.07|705.67|703.07|705.67|703.07|705.67|703.07|0
1641450690000|2022-01-06 06:31:30|705.9|703.3|706.12|703.52|706.12|703.52|705.9|703.3|0
1641450700000|2022-01-06 06:31:40|706.34|703.74|706.79|704.19|706.79|704.19|706.34|703.74|0
1641450710000|2022-01-06 06:31:50|706.57|703.97|706.57|703.97|706.57|703.97|706.45|703.85|0
1641450720000|2022-01-06 06:32:00|706.79|704.19|706.34|703.74|706.79|704.19|706.34|703.74|0
1641450730000|2022-01-06 06:32:10|706.23|703.63|706.12|703.52|706.23|703.63|706.12|703.52|0
1641450740000|2022-01-06 06:32:20|705.9|703.3|706|703.4|706|703.4|705.9|703.3|0
1641450750000|2022-01-06 06:32:30|706.12|703.52|706.12|703.52|706.12|703.52|706.12|703.52|0
1641450760000|2022-01-06 06:32:40|706|703.4|705.9|703.3|706|703.4|705.9|703.3|0
1641450770000|2022-01-06 06:32:50|706.12|703.52|706.34|703.74|706.34|703.74|706.12|703.52|0
1641450780000|2022-01-06 06:33:00|706.79|704.19|706.57|703.97|706.79|704.19|706.57|703.97|0
1641450790000|2022-01-06 06:33:10|706.34|703.74|706.45|703.85|706.57|703.97|706.34|703.74|0
1641450800000|2022-01-06 06:33:20|706.34|703.74|706.45|703.85|706.45|703.85|706.34|703.74|0
1641450810000|2022-01-06 06:33:30|706.57|703.97|706.57|703.97|706.57|703.97|706.57|703.97|0
1641450820000|2022-01-06 06:33:40|706.45|703.85|706.34|703.74|706.57|703.97|706.34|703.74|0
1641450830000|2022-01-06 06:33:50|706.23|703.63|706.34|703.74|706.34|703.74|706.12|703.52|0
1641450840000|2022-01-06 06:34:00|706.12|703.52|705.9|703.3|706.12|703.52|705.9|703.3|0
1641450850000|2022-01-06 06:34:10|705.67|703.07|705.9|703.3|705.9|703.3|705.67|703.07|0
1641450860000|2022-01-06 06:34:20|706|703.4|705.9|703.3|706|703.4|705.9|703.3|0
1641450870000|2022-01-06 06:34:30|705.67|703.07|705.67|703.07|705.67|703.07|705.67|703.07|0
1641450900000|2022-01-06 06:35:00|706.12|703.52|706.34|703.74|706.34|703.74|706.12|703.52|0
1641450910000|2022-01-06 06:35:10|706.12|703.52|706.12|703.52|706.23|703.63|706.12|703.52|0
1641450920000|2022-01-06 06:35:20|706.23|703.63|706.12|703.52|706.23|703.63|706.12|703.52|0
1641450930000|2022-01-06 06:35:30|706.34|703.74|706.34|703.74|706.34|703.74|706.34|703.74|0
1641450940000|2022-01-06 06:35:40|706.57|703.97|706.34|703.74|706.57|703.97|706.12|703.52|0
1641450950000|2022-01-06 06:35:50|706.57|703.97|706.67|704.07|706.67|704.07|706.57|703.97|0
1641450960000|2022-01-06 06:36:00|706.79|704.19|707.02|704.42|707.02|704.42|706.79|704.19|0
1641450970000|2022-01-06 06:36:10|707.12|704.52|707.69|705.09|707.69|705.09|707.12|704.52|0
1641450980000|2022-01-06 06:36:20|707.46|704.86|707.69|705.09|707.69|705.09|707.46|704.86|0
1641450990000|2022-01-06 06:36:30|707.8|705.2|707.91|705.31|707.91|705.31|707.8|705.2|0
1641451000000|2022-01-06 06:36:40|708.14|705.54|708.02|705.42|708.14|705.54|708.02|705.42|0
1641451010000|2022-01-06 06:36:50|708.14|705.54|708.14|705.54|708.14|705.54|708.14|705.54|0
1641451020000|2022-01-06 06:37:00|708.36|705.76|708.36|705.76|708.36|705.76|708.36|705.76|0
1641451030000|2022-01-06 06:37:10|708.14|705.54|708.36|705.76|708.36|705.76|708.14|705.54|0
1641451040000|2022-01-06 06:37:20|708.14|705.54|708.14|705.54|708.14|705.54|708.14|705.54|0
1641451050000|2022-01-06 06:37:30|707.91|705.31|707.91|705.31|707.91|705.31|707.69|705.09|0
1641451060000|2022-01-06 06:37:40|708.02|705.42|708.81|706.21|708.81|706.21|707.91|705.31|0
1641451070000|2022-01-06 06:37:50|708.92|706.32|709.03|706.43|709.03|706.43|708.81|706.21|0
1641451080000|2022-01-06 06:38:00|708.58|705.98|708.58|705.98|708.69|706.09|708.58|705.98|0
1641451100000|2022-01-06 06:38:20|708.81|706.21|708.81|706.21|708.81|706.21|708.81|706.21|0
1641451110000|2022-01-06 06:38:30|708.69|706.09|708.81|706.21|708.81|706.21|708.58|705.98|0
1641451120000|2022-01-06 06:38:40|709.03|706.43|709.26|706.66|709.26|706.66|709.03|706.43|0
1641451130000|2022-01-06 06:38:50|709.48|706.88|709.59|706.99|709.59|706.99|709.48|706.88|0
1641451140000|2022-01-06 06:39:00|709.48|706.88|709.48|706.88|709.71|707.11|709.48|706.88|0
1641451150000|2022-01-06 06:39:10|709.26|706.66|709.36|706.76|709.48|706.88|709.26|706.66|0
1641451160000|2022-01-06 06:39:20|709.26|706.66|709.26|706.66|709.48|706.88|709.26|706.66|0
1641451170000|2022-01-06 06:39:30|709.03|706.43|709.03|706.43|709.03|706.43|708.92|706.32|0
1641451180000|2022-01-06 06:39:40|709.26|706.66|709.26|706.66|709.26|706.66|709.26|706.66|0
1641451190000|2022-01-06 06:39:50|709.14|706.54|709.48|706.88|709.48|706.88|709.14|706.54|0
1641451210000|2022-01-06 06:40:10|709.26|706.66|709.03|706.43|709.26|706.66|709.03|706.43|0
1641451220000|2022-01-06 06:40:20|708.91|706.31|709.03|706.43|709.03|706.43|708.91|706.31|0
1641451230000|2022-01-06 06:40:30|708.91|706.31|708.81|706.21|708.91|706.31|708.81|706.21|0
1641451240000|2022-01-06 06:40:40|709.03|706.43|709.14|706.54|709.14|706.54|709.03|706.43|0
1641451250000|2022-01-06 06:40:50|709.03|706.43|708.81|706.21|709.03|706.43|708.81|706.21|0
1641451260000|2022-01-06 06:41:00|709.03|706.43|709.14|706.54|709.14|706.54|709.03|706.43|0
1641451270000|2022-01-06 06:41:10|709.03|706.43|709.14|706.54|709.14|706.54|709.03|706.43|0
1641451280000|2022-01-06 06:41:20|709.48|706.88|709.14|706.54|709.48|706.88|709.14|706.54|0
1641451290000|2022-01-06 06:41:30|709.26|706.66|708.81|706.21|709.26|706.66|708.81|706.21|0
1641451300000|2022-01-06 06:41:40|708.91|706.31|708.91|706.31|708.91|706.31|708.91|706.31|0
1641451310000|2022-01-06 06:41:50|709.03|706.43|709.03|706.43|709.03|706.43|709.03|706.43|0
1641451320000|2022-01-06 06:42:00|708.91|706.31|709.03|706.43|709.03|706.43|708.91|706.31|0
1641451330000|2022-01-06 06:42:10|708.81|706.21|708.81|706.21|708.81|706.21|708.81|706.21|0
1641451340000|2022-01-06 06:42:20|708.58|705.98|708.58|705.98|708.81|706.21|708.58|705.98|0
1641451350000|2022-01-06 06:42:30|708.81|706.21|708.81|706.21|708.81|706.21|708.81|706.21|0
1641451360000|2022-01-06 06:42:40|708.91|706.31|708.69|706.09|708.91|706.31|708.69|706.09|0
1641451370000|2022-01-06 06:42:50|708.58|705.98|708.81|706.21|708.81|706.21|708.58|705.98|0
1641451380000|2022-01-06 06:43:00|709.03|706.43|708.91|706.31|709.03|706.43|708.91|706.31|0
1641451390000|2022-01-06 06:43:10|708.81|706.21|708.81|706.21|708.81|706.21|708.58|705.98|0
1641451400000|2022-01-06 06:43:20|708.91|706.31|708.81|706.21|708.91|706.31|708.81|706.21|0
1641451410000|2022-01-06 06:43:30|708.58|705.98|708.81|706.21|708.81|706.21|708.58|705.98|0
1641451420000|2022-01-06 06:43:40|708.58|705.98|709.03|706.43|709.03|706.43|708.58|705.98|0
1641451430000|2022-01-06 06:43:50|709.14|706.54|709.14|706.54|709.14|706.54|709.14|706.54|0
1641451440000|2022-01-06 06:44:00|709.03|706.43|709.03|706.43|709.03|706.43|709.03|706.43|0
1641451460000|2022-01-06 06:44:20|709.7|707.1|709.7|707.1|709.7|707.1|709.7|707.1|0
1641451470000|2022-01-06 06:44:30|709.93|707.33|709.93|707.33|709.93|707.33|709.7|707.1|0
1641451500000|2022-01-06 06:45:00|710.15|707.55|710.38|707.78|710.38|707.78|710.15|707.55|0
1641451510000|2022-01-06 06:45:10|710.15|707.55|710.15|707.55|710.15|707.55|710.15|707.55|0
1641451520000|2022-01-06 06:45:20|709.93|707.33|709.7|707.1|709.93|707.33|709.7|707.1|0
1641451530000|2022-01-06 06:45:30|709.93|707.33|709.93|707.33|709.93|707.33|709.93|707.33|0
1641451550000|2022-01-06 06:45:50|709.7|707.1|709.7|707.1|709.7|707.1|709.7|707.1|0
1641451560000|2022-01-06 06:46:00|709.58|706.98|709.58|706.98|709.58|706.98|709.48|706.88|0
1641451570000|2022-01-06 06:46:10|709.48|706.88|709.81|707.21|709.81|707.21|709.48|706.88|0
1641451580000|2022-01-06 06:46:20|709.7|707.1|709.7|707.1|709.7|707.1|709.7|707.1|0
1641451590000|2022-01-06 06:46:30|709.81|707.21|709.7|707.1|709.81|707.21|709.7|707.1|0
1641451610000|2022-01-06 06:46:50|709.58|706.98|709.7|707.1|709.7|707.1|709.48|706.88|0
1641451620000|2022-01-06 06:47:00|709.58|706.98|709.48|706.88|709.58|706.98|709.48|706.88|0
1641451640000|2022-01-06 06:47:20|709.7|707.1|709.7|707.1|709.7|707.1|709.7|707.1|0
1641451650000|2022-01-06 06:47:30|709.48|706.88|709.48|706.88|709.48|706.88|709.48|706.88|0
1641451660000|2022-01-06 06:47:40|709.58|706.98|709.7|707.1|709.7|707.1|709.58|706.98|0
1641451670000|2022-01-06 06:47:50|709.25|706.65|709.25|706.65|709.25|706.65|709.25|706.65|0
1641451680000|2022-01-06 06:48:00|709.36|706.76|709.25|706.65|709.36|706.76|709.25|706.65|0
1641451700000|2022-01-06 06:48:20|709.03|706.43|709.03|706.43|709.03|706.43|709.03|706.43|0
1641451710000|2022-01-06 06:48:30|708.8|706.2|708.58|705.98|708.8|706.2|708.58|705.98|0
1641451730000|2022-01-06 06:48:50|708.35|705.75|708.35|705.75|708.35|705.75|708.35|705.75|0
1641451740000|2022-01-06 06:49:00|708.58|705.98|708.13|705.53|708.58|705.98|708.13|705.53|0
1641451750000|2022-01-06 06:49:10|708.24|705.64|708.35|705.75|708.35|705.75|708.24|705.64|0
1641451760000|2022-01-06 06:49:20|708.24|705.64|708.35|705.75|708.35|705.75|708.24|705.64|0
1641451770000|2022-01-06 06:49:30|708.8|706.2|708.8|706.2|708.8|706.2|708.8|706.2|0
1641451780000|2022-01-06 06:49:40|708.58|705.98|708.58|705.98|708.58|705.98|708.58|705.98|0
1641451800000|2022-01-06 06:50:00|708.35|705.75|708.35|705.75|708.35|705.75|708.35|705.75|0
1641451820000|2022-01-06 06:50:20|708.58|705.98|708.35|705.75|708.58|705.98|708.35|705.75|0
1641451830000|2022-01-06 06:50:30|708.58|705.98|708.68|706.08|708.68|706.08|708.58|705.98|0
1641451840000|2022-01-06 06:50:40|708.58|705.98|708.58|705.98|708.58|705.98|708.46|705.86|0
1641451850000|2022-01-06 06:50:50|708.13|705.53|708.13|705.53|708.24|705.64|708.13|705.53|0
1641451860000|2022-01-06 06:51:00|707.9|705.3|707.9|705.3|707.9|705.3|707.9|705.3|0
1641451870000|2022-01-06 06:51:10|707.79|705.19|708.13|705.53|708.13|705.53|707.79|705.19|0
1641451880000|2022-01-06 06:51:20|707.9|705.3|707.9|705.3|707.9|705.3|707.9|705.3|0
1641451890000|2022-01-06 06:51:30|707.68|705.08|707.79|705.19|707.79|705.19|707.68|705.08|0
1641451900000|2022-01-06 06:51:40|708.13|705.53|707.9|705.3|708.13|705.53|707.9|705.3|0
1641451920000|2022-01-06 06:52:00|708.13|705.53|707.9|705.3|708.13|705.53|707.9|705.3|0
1641451930000|2022-01-06 06:52:10|707.79|705.19|707.68|705.08|707.79|705.19|707.68|705.08|0
1641451940000|2022-01-06 06:52:20|707.9|705.3|707.68|705.08|707.9|705.3|707.68|705.08|0
1641451960000|2022-01-06 06:52:40|707.79|705.19|707.68|705.08|707.79|705.19|707.68|705.08|0
1641451980000|2022-01-06 06:53:00|707.56|704.96|707.68|705.08|707.68|705.08|707.56|704.96|0
1641451990000|2022-01-06 06:53:10|707.9|705.3|708.13|705.53|708.13|705.53|707.9|705.3|0
1641452000000|2022-01-06 06:53:20|707.68|705.08|707.56|704.96|707.68|705.08|707.56|704.96|0
1641452010000|2022-01-06 06:53:30|707.68|705.08|707.68|705.08|707.68|705.08|707.68|705.08|0
1641452020000|2022-01-06 06:53:40|707.9|705.3|707.79|705.19|707.9|705.3|707.79|705.19|0
1641452030000|2022-01-06 06:53:50|707.68|705.08|707.56|704.96|707.68|705.08|707.56|704.96|0
1641452040000|2022-01-06 06:54:00|707.34|704.74|707.45|704.85|707.45|704.85|707.34|704.74|0
1641452050000|2022-01-06 06:54:10|707.23|704.63|707.23|704.63|707.34|704.74|707.23|704.63|0
1641452060000|2022-01-06 06:54:20|707.01|704.41|707.23|704.63|707.23|704.63|707.01|704.41|0
1641452070000|2022-01-06 06:54:30|707.45|704.85|707.68|705.08|707.68|705.08|707.45|704.85|0
1641452080000|2022-01-06 06:54:40|707.9|705.3|707.9|705.3|707.9|705.3|707.9|705.3|0
1641452090000|2022-01-06 06:54:50|707.79|705.19|707.9|705.3|707.9|705.3|707.79|705.19|0
1641452100000|2022-01-06 06:55:00|708.35|705.75|708.8|706.2|708.8|706.2|708.35|705.75|0
1641452110000|2022-01-06 06:55:10|709.02|706.42|709.02|706.42|709.02|706.42|709.02|706.42|0
1641452120000|2022-01-06 06:55:20|708.8|706.2|708.8|706.2|708.8|706.2|708.8|706.2|0
1641452140000|2022-01-06 06:55:40|709.02|706.42|709.02|706.42|709.02|706.42|709.02|706.42|0
1641452150000|2022-01-06 06:55:50|709.25|706.65|709.25|706.65|709.25|706.65|709.25|706.65|0
1641452160000|2022-01-06 06:56:00|709.47|706.87|709.47|706.87|709.47|706.87|709.47|706.87|0
1641452170000|2022-01-06 06:56:10|709.7|707.1|709.7|707.1|709.7|707.1|709.7|707.1|0
1641452180000|2022-01-06 06:56:20|709.47|706.87|709.25|706.65|709.47|706.87|709.25|706.65|0
1641452190000|2022-01-06 06:56:30|709.47|706.87|708.8|706.2|709.47|706.87|708.8|706.2|0
1641452200000|2022-01-06 06:56:40|708.91|706.31|708.57|705.97|708.91|706.31|708.57|705.97|0
1641452210000|2022-01-06 06:56:50|708.35|705.75|708.57|705.97|708.57|705.97|708.35|705.75|0
1641452220000|2022-01-06 06:57:00|707.9|705.3|708.13|705.53|708.13|705.53|707.9|705.3|0
1641452240000|2022-01-06 06:57:20|708.12|705.52|707.9|705.3|708.12|705.52|707.9|705.3|0
1641452250000|2022-01-06 06:57:30|707.68|705.08|707.78|705.18|707.78|705.18|707.68|705.08|0
1641452260000|2022-01-06 06:57:40|707.9|705.3|707.9|705.3|707.9|705.3|707.9|705.3|0
1641452270000|2022-01-06 06:57:50|708.01|705.41|708.35|705.75|708.35|705.75|708.01|705.41|0
1641452290000|2022-01-06 06:58:10|708.01|705.41|708.12|705.52|708.12|705.52|708.01|705.41|0
1641452300000|2022-01-06 06:58:20|708.23|705.63|708.68|706.08|708.68|706.08|708.23|705.63|0
1641452310000|2022-01-06 06:58:30|708.8|706.2|708.8|706.2|708.8|706.2|708.8|706.2|0
1641452320000|2022-01-06 06:58:40|708.9|706.3|709.02|706.42|709.02|706.42|708.9|706.3|0
1641452330000|2022-01-06 06:58:50|708.8|706.2|708.68|706.08|708.8|706.2|708.68|706.08|0
1641452340000|2022-01-06 06:59:00|708.8|706.2|709.25|706.65|709.25|706.65|708.8|706.2|0
1641452350000|2022-01-06 06:59:10|709.02|706.42|709.02|706.42|709.02|706.42|709.02|706.42|0
1641452360000|2022-01-06 06:59:20|708.8|706.2|709.02|706.42|709.02|706.42|708.8|706.2|0
1641452370000|2022-01-06 06:59:30|709.13|706.53|709.25|706.65|709.25|706.65|709.13|706.53|0
1641452380000|2022-01-06 06:59:40|709.47|706.87|709.25|706.65|709.47|706.87|709.25|706.65|0
1641452390000|2022-01-06 06:59:50|709.13|706.53|709.02|706.42|709.13|706.53|708.8|706.2|0
1641452400000|2022-01-06 07:00:00|709.25|706.65|708.68|706.08|709.25|706.65|708.46|705.86|0
1641452410000|2022-01-06 07:00:10|709.02|706.42|709.02|706.42|709.25|706.65|709.02|706.42|0
1641452430000|2022-01-06 07:00:30|708.8|706.2|708.8|706.2|708.8|706.2|708.57|705.97|0
1641452440000|2022-01-06 07:00:40|708.68|706.08|708.57|705.97|708.8|706.2|708.57|705.97|0
1641452450000|2022-01-06 07:00:50|708.68|706.08|708.8|706.2|708.8|706.2|708.57|705.97|0
1641452460000|2022-01-06 07:01:00|709.24|706.64|710.82|708.22|710.82|708.22|709.24|706.64|0
1641452470000|2022-01-06 07:01:10|711.04|708.44|710.92|708.32|711.04|708.44|710.82|708.22|0
1641452480000|2022-01-06 07:01:20|711.04|708.44|711.49|708.89|711.49|708.89|711.04|708.44|0
1641452490000|2022-01-06 07:01:30|711.15|708.55|711.04|708.44|711.15|708.55|711.04|708.44|0
1641452500000|2022-01-06 07:01:40|710.82|708.22|710.59|707.99|711.04|708.44|710.59|707.99|0
1641452510000|2022-01-06 07:01:50|710.82|708.22|710.92|708.32|710.92|708.32|710.82|708.22|0
1641452520000|2022-01-06 07:02:00|711.04|708.44|711.26|708.66|711.26|708.66|711.04|708.44|0
1641452530000|2022-01-06 07:02:10|711.49|708.89|711.49|708.89|711.49|708.89|711.49|708.89|0
1641452540000|2022-01-06 07:02:20|711.6|709|712.61|710.01|712.61|710.01|711.6|709|0
1641452550000|2022-01-06 07:02:30|713.06|710.46|712.61|710.01|713.06|710.46|712.39|709.79|0
1641452560000|2022-01-06 07:02:40|712.84|710.24|712.84|710.24|712.84|710.24|712.84|710.24|0
1641452570000|2022-01-06 07:02:50|713.29|710.69|713.51|710.91|713.51|710.91|713.29|710.69|0
1641452580000|2022-01-06 07:03:00|712.94|710.34|712.61|710.01|713.06|710.46|712.61|710.01|0
1641452590000|2022-01-06 07:03:10|712.84|710.24|712.61|710.01|712.84|710.24|712.61|710.01|0
1641452600000|2022-01-06 07:03:20|712.84|710.24|713.06|710.46|713.06|710.46|712.84|710.24|0
1641452610000|2022-01-06 07:03:30|712.84|710.24|712.61|710.01|712.94|710.34|712.61|710.01|0
1641452620000|2022-01-06 07:03:40|712.84|710.24|712.72|710.12|712.84|710.24|712.72|710.12|0
1641452630000|2022-01-06 07:03:50|712.61|710.01|712.72|710.12|712.72|710.12|712.61|710.01|0
1641452640000|2022-01-06 07:04:00|712.61|710.01|713.06|710.46|713.06|710.46|712.61|710.01|0
1641452650000|2022-01-06 07:04:10|713.17|710.57|713.06|710.46|713.17|710.57|712.94|710.34|0
1641452660000|2022-01-06 07:04:20|712.84|710.24|713.06|710.46|713.06|710.46|712.84|710.24|0
1641452670000|2022-01-06 07:04:30|713.17|710.57|713.51|710.91|713.51|710.91|712.84|710.24|0
1641452680000|2022-01-06 07:04:40|713.62|711.02|713.51|710.91|713.62|711.02|713.51|710.91|0
1641452690000|2022-01-06 07:04:50|713.73|711.13|714.29|711.69|714.41|711.81|713.73|711.13|0
1641452700000|2022-01-06 07:05:00|714.63|712.03|714.18|711.58|714.63|712.03|714.18|711.58|0
1641452710000|2022-01-06 07:05:10|713.73|711.13|713.73|711.13|713.73|711.13|713.73|711.13|0
1641452720000|2022-01-06 07:05:20|713.96|711.36|713.73|711.13|713.96|711.36|713.73|711.13|0
1641452730000|2022-01-06 07:05:30|713.96|711.36|713.73|711.13|713.96|711.36|713.73|711.13|0
1641452740000|2022-01-06 07:05:40|714.07|711.47|714.07|711.47|714.07|711.47|714.07|711.47|0
1641452750000|2022-01-06 07:05:50|714.18|711.58|714.63|712.03|714.63|712.03|714.18|711.58|0
1641452760000|2022-01-06 07:06:00|714.86|712.26|715.76|713.16|715.76|713.16|714.86|712.26|0
1641452770000|2022-01-06 07:06:10|715.98|713.38|715.53|712.93|716.21|713.61|715.53|712.93|0
1641452780000|2022-01-06 07:06:20|715.31|712.71|715.08|712.48|715.31|712.71|715.08|712.48|0
1641452790000|2022-01-06 07:06:30|714.86|712.26|715.31|712.71|715.31|712.71|714.86|712.26|0
1641452800000|2022-01-06 07:06:40|715.08|712.48|715.31|712.71|715.31|712.71|715.08|712.48|0
1641452810000|2022-01-06 07:06:50|715.08|712.48|715.08|712.48|715.08|712.48|715.08|712.48|0
1641452820000|2022-01-06 07:07:00|715.19|712.59|714.86|712.26|715.19|712.59|714.86|712.26|0
1641452830000|2022-01-06 07:07:10|714.63|712.03|714.63|712.03|714.63|712.03|714.63|712.03|0
1641452840000|2022-01-06 07:07:20|714.86|712.26|715.31|712.71|715.53|712.93|714.86|712.26|0
1641452850000|2022-01-06 07:07:30|715.08|712.48|715.08|712.48|715.08|712.48|715.08|712.48|0
1641452860000|2022-01-06 07:07:40|714.86|712.26|715.08|712.48|715.08|712.48|714.86|712.26|0
1641452870000|2022-01-06 07:07:50|715.31|712.71|715.19|712.59|715.31|712.71|715.08|712.48|0
1641452880000|2022-01-06 07:08:00|715.31|712.71|715.31|712.71|715.53|712.93|715.31|712.71|0
1641452890000|2022-01-06 07:08:10|715.08|712.48|715.64|713.04|715.64|713.04|715.08|712.48|0
1641452900000|2022-01-06 07:08:20|715.98|713.38|716.21|713.61|716.21|713.61|715.98|713.38|0
1641452910000|2022-01-06 07:08:30|715.76|713.16|715.64|713.04|715.76|713.16|715.53|712.93|0
1641452920000|2022-01-06 07:08:40|715.76|713.16|715.76|713.16|715.98|713.38|715.76|713.16|0
1641452930000|2022-01-06 07:08:50|715.53|712.93|714.86|712.26|715.53|712.93|714.86|712.26|0
1641452940000|2022-01-06 07:09:00|714.63|712.03|714.41|711.81|714.63|712.03|714.41|711.81|0
1641452950000|2022-01-06 07:09:10|714.63|712.03|714.41|711.81|714.63|712.03|714.41|711.81|0
1641452960000|2022-01-06 07:09:20|714.63|712.03|714.41|711.81|714.63|712.03|714.41|711.81|0
1641452970000|2022-01-06 07:09:30|714.18|711.58|714.63|712.03|714.63|712.03|714.18|711.58|0
1641452980000|2022-01-06 07:09:40|714.86|712.26|715.08|712.48|715.08|712.48|714.86|712.26|0
1641452990000|2022-01-06 07:09:50|715.31|712.71|714.86|712.26|715.31|712.71|714.86|712.26|0
1641453000000|2022-01-06 07:10:00|714.63|712.03|714.63|712.03|714.63|712.03|714.63|712.03|0
1641453010000|2022-01-06 07:10:10|714.41|711.81|714.41|711.81|714.41|711.81|714.41|711.81|0
1641453020000|2022-01-06 07:10:20|715.08|712.48|715.3|712.7|715.3|712.7|714.96|712.36|0
1641453030000|2022-01-06 07:10:30|715.53|712.93|715.53|712.93|715.53|712.93|715.53|712.93|0
1641453040000|2022-01-06 07:10:40|714.8|712.2|714.8|712.2|714.91|712.31|714.8|712.2|0
1641453060000|2022-01-06 07:11:00|714.69|712.09|714.8|712.2|714.8|712.2|714.69|712.09|0
1641453070000|2022-01-06 07:11:10|715.03|712.43|714.91|712.31|715.03|712.43|714.91|712.31|0
1641453080000|2022-01-06 07:11:20|714.8|712.2|714.8|712.2|714.8|712.2|714.69|712.09|0
1641453090000|2022-01-06 07:11:30|714.58|711.98|714.35|711.75|714.58|711.98|714.35|711.75|0
1641453100000|2022-01-06 07:11:40|714.13|711.53|714.35|711.75|714.35|711.75|714.13|711.53|0
1641453110000|2022-01-06 07:11:50|714.13|711.53|714.35|711.75|714.35|711.75|714.13|711.53|0
1641453120000|2022-01-06 07:12:00|714.46|711.86|714.69|712.09|714.8|712.2|714.46|711.86|0
1641453130000|2022-01-06 07:12:10|714.8|712.2|714.8|712.2|714.8|712.2|714.8|712.2|0
1641453140000|2022-01-06 07:12:20|715.03|712.43|714.91|712.31|715.03|712.43|714.8|712.2|0
1641453150000|2022-01-06 07:12:30|715.25|712.65|715.03|712.43|715.25|712.65|715.03|712.43|0
1641453170000|2022-01-06 07:12:50|714.8|712.2|715.03|712.43|715.03|712.43|714.8|712.2|0
1641453180000|2022-01-06 07:13:00|715.25|712.65|714.8|712.2|715.25|712.65|714.8|712.2|0
1641453190000|2022-01-06 07:13:10|715.03|712.43|715.25|712.65|715.25|712.65|715.03|712.43|0
1641453200000|2022-01-06 07:13:20|715.36|712.76|715.36|712.76|715.36|712.76|715.36|712.76|0
1641453210000|2022-01-06 07:13:30|715.48|712.88|715.25|712.65|715.48|712.88|715.25|712.65|0
1641453220000|2022-01-06 07:13:40|715.48|712.88|715.36|712.76|715.48|712.88|715.25|712.65|0
1641453230000|2022-01-06 07:13:50|715.25|712.65|715.03|712.43|715.25|712.65|715.03|712.43|0
1641453240000|2022-01-06 07:14:00|715.25|712.65|714.8|712.2|715.25|712.65|714.8|712.2|0
1641453250000|2022-01-06 07:14:10|714.91|712.31|714.8|712.2|715.03|712.43|714.8|712.2|0
1641453260000|2022-01-06 07:14:20|715.03|712.43|715.14|712.54|715.25|712.65|715.03|712.43|0
1641453270000|2022-01-06 07:14:30|715.25|712.65|715.36|712.76|715.36|712.76|715.25|712.65|0
1641453280000|2022-01-06 07:14:40|715.25|712.65|715.48|712.88|715.48|712.88|715.25|712.65|0
1641453290000|2022-01-06 07:14:50|715.7|713.1|715.93|713.33|715.93|713.33|715.7|713.1|0
1641453300000|2022-01-06 07:15:00|716.15|713.55|716.15|713.55|716.15|713.55|716.15|713.55|0
1641453310000|2022-01-06 07:15:10|716.26|713.66|715.7|713.1|716.26|713.66|715.7|713.1|0
1641453320000|2022-01-06 07:15:20|715.81|713.21|715.7|713.1|715.81|713.21|715.48|712.88|0
1641453330000|2022-01-06 07:15:30|715.93|713.33|715.81|713.21|715.93|713.33|715.7|713.1|0
1641453340000|2022-01-06 07:15:40|715.93|713.33|715.48|712.88|715.93|713.33|715.48|712.88|0
1641453360000|2022-01-06 07:16:00|715.25|712.65|715.03|712.43|715.25|712.65|715.03|712.43|0
1641453370000|2022-01-06 07:16:10|715.48|712.88|715.7|713.1|715.7|713.1|715.48|712.88|0
1641453380000|2022-01-06 07:16:20|715.25|712.65|715.48|712.88|715.48|712.88|715.25|712.65|0
1641453390000|2022-01-06 07:16:30|715.36|712.76|715.25|712.65|715.48|712.88|715.25|712.65|0
1641453400000|2022-01-06 07:16:40|715.13|712.53|715.36|712.76|715.36|712.76|715.13|712.53|0
1641453410000|2022-01-06 07:16:50|715.7|713.1|715.93|713.33|715.93|713.33|715.7|713.1|0
1641453420000|2022-01-06 07:17:00|715.81|713.21|716.38|713.78|716.38|713.78|715.81|713.21|0
1641453430000|2022-01-06 07:17:10|716.15|713.55|716.04|713.44|716.26|713.66|716.04|713.44|0
1641453440000|2022-01-06 07:17:20|716.15|713.55|715.93|713.33|716.15|713.55|715.7|713.1|0
1641453450000|2022-01-06 07:17:30|715.7|713.1|715.48|712.88|715.7|713.1|715.48|712.88|0
1641453460000|2022-01-06 07:17:40|715.36|712.76|715.36|712.76|715.36|712.76|715.25|712.65|0
1641453470000|2022-01-06 07:17:50|715.48|712.88|715.36|712.76|715.58|712.98|715.36|712.76|0
1641453480000|2022-01-06 07:18:00|715.25|712.65|715.36|712.76|715.36|712.76|715.03|712.43|0
1641453490000|2022-01-06 07:18:10|715.25|712.65|715.13|712.53|715.25|712.65|715.13|712.53|0
1641453500000|2022-01-06 07:18:20|715.25|712.65|715.93|713.33|715.93|713.33|715.03|712.43|0
1641453510000|2022-01-06 07:18:30|716.04|713.44|715.93|713.33|716.04|713.44|715.93|713.33|0
1641453520000|2022-01-06 07:18:40|715.7|713.1|716.15|713.55|716.15|713.55|715.7|713.1|0
1641453530000|2022-01-06 07:18:50|716.6|714|716.38|713.78|716.6|714|716.38|713.78|0
1641453540000|2022-01-06 07:19:00|716.6|714|716.83|714.23|717.05|714.45|716.6|714|0
1641453550000|2022-01-06 07:19:10|717.05|714.45|717.28|714.68|717.28|714.68|717.05|714.45|0
1641453560000|2022-01-06 07:19:20|717.05|714.45|717.28|714.68|717.28|714.68|717.05|714.45|0
1641453570000|2022-01-06 07:19:30|717.16|714.56|717.05|714.45|717.5|714.9|717.05|714.45|0
1641453580000|2022-01-06 07:19:40|717.28|714.68|717.5|714.9|717.5|714.9|717.28|714.68|0
1641453590000|2022-01-06 07:19:50|717.28|714.68|717.05|714.45|717.28|714.68|717.05|714.45|0
1641453600000|2022-01-06 07:20:00|717.28|714.68|717.73|715.13|717.95|715.35|717.28|714.68|0
1641453610000|2022-01-06 07:20:10|717.61|715.01|717.84|715.24|717.84|715.24|717.61|715.01|0
1641453620000|2022-01-06 07:20:20|717.95|715.35|717.73|715.13|718.18|715.58|717.73|715.13|0
1641453630000|2022-01-06 07:20:30|717.95|715.35|717.95|715.35|717.95|715.35|717.95|715.35|0
1641453640000|2022-01-06 07:20:40|718.18|715.58|718.41|715.81|718.41|715.81|718.18|715.58|0
1641453650000|2022-01-06 07:20:50|718.86|716.26|718.86|716.26|719.08|716.48|718.86|716.26|0
1641453660000|2022-01-06 07:21:00|719.08|716.48|719.08|716.48|719.08|716.48|719.08|716.48|0
1641453670000|2022-01-06 07:21:10|718.63|716.03|718.41|715.81|718.63|716.03|718.41|715.81|0
1641453680000|2022-01-06 07:21:20|718.18|715.58|718.41|715.81|718.41|715.81|718.18|715.58|0
1641453690000|2022-01-06 07:21:30|718.86|716.26|718.86|716.26|718.86|716.26|718.63|716.03|0
1641453700000|2022-01-06 07:21:40|718.63|716.03|718.86|716.26|718.86|716.26|718.63|716.03|0
1641453710000|2022-01-06 07:21:50|718.74|716.14|719.08|716.48|719.08|716.48|718.74|716.14|0
1641453720000|2022-01-06 07:22:00|719.31|716.71|719.53|716.93|719.53|716.93|719.31|716.71|0
1641453730000|2022-01-06 07:22:10|719.31|716.71|719.42|716.82|719.42|716.82|719.08|716.48|0
1641453740000|2022-01-06 07:22:20|719.31|716.71|718.86|716.26|719.31|716.71|718.86|716.26|0
1641453750000|2022-01-06 07:22:30|719.08|716.48|719.31|716.71|719.31|716.71|719.08|716.48|0
1641453760000|2022-01-06 07:22:40|719.08|716.48|719.53|716.93|719.53|716.93|719.08|716.48|0
1641453770000|2022-01-06 07:22:50|719.31|716.71|719.53|716.93|719.53|716.93|719.31|716.71|0
1641453780000|2022-01-06 07:23:00|719.76|717.16|719.98|717.38|719.98|717.38|719.76|717.16|0
1641453790000|2022-01-06 07:23:10|719.76|717.16|719.76|717.16|719.76|717.16|719.76|717.16|0
1641453800000|2022-01-06 07:23:20|719.87|717.27|719.98|717.38|719.98|717.38|719.76|717.16|0
1641453810000|2022-01-06 07:23:30|720.66|718.06|720.66|718.06|720.66|718.06|720.66|718.06|0
1641453820000|2022-01-06 07:23:40|720.43|717.83|720.43|717.83|720.43|717.83|720.43|717.83|0
1641453830000|2022-01-06 07:23:50|720.32|717.72|720.21|717.61|720.32|717.72|720.21|717.61|0
1641453840000|2022-01-06 07:24:00|719.98|717.38|720.66|718.06|720.66|718.06|719.98|717.38|0
1641453850000|2022-01-06 07:24:10|720.89|718.29|720.89|718.29|720.89|718.29|720.89|718.29|0
1641453860000|2022-01-06 07:24:20|721.11|718.51|720.89|718.29|721.11|718.51|720.66|718.06|0
1641453870000|2022-01-06 07:24:30|720.66|718.06|720.89|718.29|720.89|718.29|720.66|718.06|0
1641453880000|2022-01-06 07:24:40|720.66|718.06|720.89|718.29|720.89|718.29|720.66|718.06|0
1641453890000|2022-01-06 07:24:50|721.11|718.51|721.11|718.51|721.11|718.51|721.11|718.51|0
1641453900000|2022-01-06 07:25:00|721.34|718.74|721.56|718.96|721.56|718.96|721.34|718.74|0
1641453910000|2022-01-06 07:25:10|721.79|719.19|721.79|719.19|721.79|719.19|721.56|718.96|0
1641453920000|2022-01-06 07:25:20|721.56|718.96|721.11|718.51|721.56|718.96|721.11|718.51|0
1641453930000|2022-01-06 07:25:30|720.88|718.28|720.88|718.28|720.88|718.28|720.88|718.28|0
1641453940000|2022-01-06 07:25:40|721.11|718.51|720.88|718.28|721.11|718.51|720.88|718.28|0
1641453950000|2022-01-06 07:25:50|720.66|718.06|720.66|718.06|720.66|718.06|720.66|718.06|0
1641453960000|2022-01-06 07:26:00|720.88|718.28|720.88|718.28|720.99|718.39|720.88|718.28|0
1641453980000|2022-01-06 07:26:20|720.77|718.17|720.77|718.17|720.88|718.28|720.77|718.17|0
1641453990000|2022-01-06 07:26:30|720.66|718.06|720.66|718.06|720.66|718.06|720.54|717.94|0
1641454000000|2022-01-06 07:26:40|720.88|718.28|720.88|718.28|720.88|718.28|720.88|718.28|0
1641454010000|2022-01-06 07:26:50|721.34|718.74|721.34|718.74|721.34|718.74|721.34|718.74|0
1641454030000|2022-01-06 07:27:10|721.22|718.62|721.34|718.74|721.34|718.74|721.11|718.51|0
1641454040000|2022-01-06 07:27:20|721.11|718.51|721.11|718.51|721.11|718.51|721.11|718.51|0
1641454050000|2022-01-06 07:27:30|720.88|718.28|721.34|718.74|721.34|718.74|720.88|718.28|0
1641454080000|2022-01-06 07:28:00|722.01|719.41|721.79|719.19|722.01|719.41|721.79|719.19|0
1641454090000|2022-01-06 07:28:10|721.9|719.3|721.9|719.3|721.9|719.3|721.9|719.3|0
1641454100000|2022-01-06 07:28:20|721.79|719.19|722.01|719.41|722.01|719.41|721.79|719.19|0
1641454110000|2022-01-06 07:28:30|722.24|719.64|722.24|719.64|722.46|719.86|722.24|719.64|0
1641454120000|2022-01-06 07:28:40|722.46|719.86|722.46|719.86|722.46|719.86|722.46|719.86|0
1641454130000|2022-01-06 07:28:50|722.24|719.64|722.46|719.86|722.46|719.86|722.24|719.64|0
1641454140000|2022-01-06 07:29:00|722.69|720.09|722.69|720.09|722.69|720.09|722.69|720.09|0
1641454150000|2022-01-06 07:29:10|722.8|720.2|722.92|720.32|723.02|720.42|722.8|720.2|0
1641454160000|2022-01-06 07:29:20|723.14|720.54|723.37|720.77|723.37|720.77|723.14|720.54|0
1641454170000|2022-01-06 07:29:30|723.48|720.88|723.59|720.99|723.59|720.99|723.48|720.88|0
1641454180000|2022-01-06 07:29:40|723.48|720.88|723.7|721.1|723.82|721.22|723.48|720.88|0
1641454190000|2022-01-06 07:29:50|723.82|721.22|723.82|721.22|724.04|721.44|723.82|721.22|0
1641454200000|2022-01-06 07:30:00|724.04|721.44|723.82|721.22|724.27|721.67|723.59|720.99|0
1641454210000|2022-01-06 07:30:10|724.04|721.44|724.27|721.67|724.27|721.67|724.04|721.44|0
1641454220000|2022-01-06 07:30:20|724.04|721.44|724.38|721.78|724.38|721.78|724.04|721.44|0
1641454230000|2022-01-06 07:30:30|724.5|721.9|724.5|721.9|725.17|722.57|724.5|721.9|0
1641454240000|2022-01-06 07:30:40|724.72|722.12|724.95|722.35|725.17|722.57|724.72|722.12|0
1641454250000|2022-01-06 07:30:50|725.06|722.46|724.95|722.35|725.17|722.57|724.95|722.35|0
1641454260000|2022-01-06 07:31:00|724.72|722.12|724.27|721.67|724.72|722.12|724.27|721.67|0
1641454270000|2022-01-06 07:31:10|724.38|721.78|724.27|721.67|724.6|722|724.27|721.67|0
1641454280000|2022-01-06 07:31:20|724.15|721.55|723.37|720.77|724.15|721.55|723.37|720.77|0
1641454290000|2022-01-06 07:31:30|723.14|720.54|722.91|720.31|723.14|720.54|722.91|720.31|0
1641454300000|2022-01-06 07:31:40|722.69|720.09|721.56|718.96|722.91|720.31|721.56|718.96|0
1641454310000|2022-01-06 07:31:50|721.33|718.73|721.33|718.73|721.56|718.96|721.33|718.73|0
1641454320000|2022-01-06 07:32:00|721.56|718.96|720.88|718.28|721.56|718.96|720.88|718.28|0
1641454330000|2022-01-06 07:32:10|719.98|717.38|719.75|717.15|720.2|717.6|719.75|717.15|0
1641454340000|2022-01-06 07:32:20|719.86|717.26|719.3|716.7|719.86|717.26|719.3|716.7|0
1641454350000|2022-01-06 07:32:30|719.18|716.58|719.3|716.7|719.3|716.7|718.85|716.25|0
1641454360000|2022-01-06 07:32:40|719.08|716.48|719.3|716.7|719.3|716.7|718.96|716.36|0
1641454370000|2022-01-06 07:32:50|719.18|716.58|719.08|716.48|719.53|716.93|719.08|716.48|0
1641454380000|2022-01-06 07:33:00|719.3|716.7|719.08|716.48|719.3|716.7|719.08|716.48|0
1641454390000|2022-01-06 07:33:10|719.3|716.7|719.08|716.48|719.3|716.7|719.08|716.48|0
1641454400000|2022-01-06 07:33:20|718.85|716.25|718.85|716.25|718.85|716.25|718.85|716.25|0
1641454410000|2022-01-06 07:33:30|719.08|716.48|719.08|716.48|719.3|716.7|719.08|716.48|0
1641454420000|2022-01-06 07:33:40|719.3|716.7|719.75|717.15|719.75|717.15|719.3|716.7|0
1641454430000|2022-01-06 07:33:50|719.3|716.7|719.3|716.7|719.53|716.93|719.3|716.7|0
1641454440000|2022-01-06 07:34:00|718.85|716.25|719.3|716.7|719.53|716.93|718.85|716.25|0
1641454450000|2022-01-06 07:34:10|719.08|716.48|719.08|716.48|719.08|716.48|718.85|716.25|0
1641454460000|2022-01-06 07:34:20|718.85|716.25|719.08|716.48|719.08|716.48|718.85|716.25|0
1641454470000|2022-01-06 07:34:30|718.85|716.25|719.3|716.7|719.3|716.7|718.85|716.25|0
1641454480000|2022-01-06 07:34:40|719.08|716.48|719.3|716.7|719.3|716.7|719.08|716.48|0
1641454490000|2022-01-06 07:34:50|719.08|716.48|718.85|716.25|719.08|716.48|718.85|716.25|0
1641454500000|2022-01-06 07:35:00|719.07|716.47|719.3|716.7|719.3|716.7|718.96|716.36|0
1641454510000|2022-01-06 07:35:10|719.53|716.93|719.53|716.93|719.53|716.93|719.53|716.93|0
1641454520000|2022-01-06 07:35:20|720.2|717.6|721.11|718.51|721.11|718.51|720.2|717.6|0
1641454530000|2022-01-06 07:35:30|720.88|718.28|720.99|718.39|720.99|718.39|720.65|718.05|0
1641454540000|2022-01-06 07:35:40|721.33|718.73|721.33|718.73|721.33|718.73|721.11|718.51|0
1641454550000|2022-01-06 07:35:50|721.11|718.51|721.56|718.96|721.56|718.96|721.11|718.51|0
1641454560000|2022-01-06 07:36:00|721.33|718.73|721.33|718.73|721.44|718.84|720.65|718.05|0
1641454570000|2022-01-06 07:36:10|721.11|718.51|721.11|718.51|721.11|718.51|721.11|718.51|0
1641454580000|2022-01-06 07:36:20|720.65|718.05|720.43|717.83|720.65|718.05|720.43|717.83|0
1641454590000|2022-01-06 07:36:30|720.31|717.71|719.98|717.38|720.43|717.83|719.98|717.38|0
1641454600000|2022-01-06 07:36:40|720.43|717.83|720.43|717.83|720.43|717.83|720.43|717.83|0
1641454610000|2022-01-06 07:36:50|720.65|718.05|720.65|718.05|720.65|718.05|720.65|718.05|0
1641454620000|2022-01-06 07:37:00|720.76|718.16|720.88|718.28|720.88|718.28|720.65|718.05|0
1641454630000|2022-01-06 07:37:10|721.1|718.5|721.33|718.73|721.33|718.73|721.1|718.5|0
1641454640000|2022-01-06 07:37:20|722.23|719.63|722.23|719.63|722.23|719.63|722.01|719.41|0
1641454650000|2022-01-06 07:37:30|722.46|719.86|722.91|720.31|722.91|720.31|722.46|719.86|0
1641454660000|2022-01-06 07:37:40|722.46|719.86|723.02|720.42|723.02|720.42|722.46|719.86|0
1641454670000|2022-01-06 07:37:50|722.91|720.31|723.02|720.42|723.14|720.54|722.91|720.31|0
1641454680000|2022-01-06 07:38:00|723.59|720.99|723.14|720.54|723.59|720.99|722.91|720.31|0
1641454690000|2022-01-06 07:38:10|723.36|720.76|723.81|721.21|723.81|721.21|723.25|720.65|0
1641454700000|2022-01-06 07:38:20|724.04|721.44|724.49|721.89|724.49|721.89|724.04|721.44|0
1641454710000|2022-01-06 07:38:30|724.72|722.12|725.4|722.8|725.4|722.8|724.72|722.12|0
1641454720000|2022-01-06 07:38:40|725.28|722.68|725.17|722.57|725.28|722.68|725.17|722.57|0
1641454730000|2022-01-06 07:38:50|725.28|722.68|724.49|721.89|725.62|723.02|724.49|721.89|0
1641454740000|2022-01-06 07:39:00|724.72|722.12|724.49|721.89|724.94|722.34|724.49|721.89|0
1641454750000|2022-01-06 07:39:10|724.72|722.12|724.27|721.67|724.72|722.12|724.27|721.67|0
1641454760000|2022-01-06 07:39:20|724.49|721.89|725.17|722.57|725.17|722.57|724.49|721.89|0
1641454770000|2022-01-06 07:39:30|725.4|722.8|725.17|722.57|725.5|722.9|725.17|722.57|0
1641454780000|2022-01-06 07:39:40|725.62|723.02|725.4|722.8|725.62|723.02|725.4|722.8|0
1641454790000|2022-01-06 07:39:50|725.62|723.02|725.85|723.25|725.85|723.25|725.62|723.02|0
1641454800000|2022-01-06 07:40:00|725.62|723.02|725.85|723.25|725.85|723.25|725.4|722.8|0
1641454810000|2022-01-06 07:40:10|726.07|723.47|725.96|723.36|726.07|723.47|725.96|723.36|0
1641454820000|2022-01-06 07:40:20|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641454830000|2022-01-06 07:40:30|725.85|723.25|726.07|723.47|726.07|723.47|725.85|723.25|0
1641454840000|2022-01-06 07:40:40|725.96|723.36|726.07|723.47|726.07|723.47|725.96|723.36|0
1641454850000|2022-01-06 07:40:50|725.96|723.36|726.07|723.47|726.07|723.47|725.96|723.36|0
1641454870000|2022-01-06 07:41:10|725.96|723.36|726.18|723.58|726.18|723.58|725.96|723.36|0
1641454880000|2022-01-06 07:41:20|726.3|723.7|726.07|723.47|726.3|723.7|726.07|723.47|0
1641454900000|2022-01-06 07:41:40|725.96|723.36|726.3|723.7|726.3|723.7|725.96|723.36|0
1641454920000|2022-01-06 07:42:00|726.07|723.47|725.39|722.79|726.07|723.47|725.39|722.79|0
1641454930000|2022-01-06 07:42:10|724.72|722.12|724.94|722.34|724.94|722.34|724.72|722.12|0
1641454940000|2022-01-06 07:42:20|725.17|722.57|724.94|722.34|725.17|722.57|724.94|722.34|0
1641454950000|2022-01-06 07:42:30|725.17|722.57|725.17|722.57|725.17|722.57|725.17|722.57|0
1641454960000|2022-01-06 07:42:40|725.39|722.79|726.3|723.7|726.3|723.7|725.39|722.79|0
1641454970000|2022-01-06 07:42:50|726.07|723.47|726.18|723.58|726.53|723.93|726.07|723.47|0
1641454980000|2022-01-06 07:43:00|726.07|723.47|725.39|722.79|726.07|723.47|725.39|722.79|0
1641454990000|2022-01-06 07:43:10|724.94|722.34|724.94|722.34|724.94|722.34|724.72|722.12|0
1641455000000|2022-01-06 07:43:20|725.17|722.57|725.17|722.57|725.5|722.9|725.05|722.45|0
1641455010000|2022-01-06 07:43:30|725.39|722.79|725.39|722.79|725.62|723.02|725.39|722.79|0
1641455020000|2022-01-06 07:43:40|725.62|723.02|725.62|723.02|725.62|723.02|725.39|722.79|0
1641455030000|2022-01-06 07:43:50|725.39|722.79|725.17|722.57|725.5|722.9|725.17|722.57|0
1641455040000|2022-01-06 07:44:00|724.94|722.34|725.28|722.68|725.28|722.68|724.72|722.12|0
1641455050000|2022-01-06 07:44:10|724.94|722.34|724.94|722.34|724.94|722.34|724.94|722.34|0
1641455060000|2022-01-06 07:44:20|725.05|722.45|724.04|721.44|725.05|722.45|724.04|721.44|0
1641455070000|2022-01-06 07:44:30|723.92|721.32|724.04|721.44|724.26|721.66|723.92|721.32|0
1641455080000|2022-01-06 07:44:40|723.81|721.21|723.59|720.99|724.04|721.44|723.59|720.99|0
1641455090000|2022-01-06 07:44:50|723.81|721.21|724.15|721.55|724.15|721.55|723.81|721.21|0
1641455100000|2022-01-06 07:45:00|724.04|721.44|724.04|721.44|724.04|721.44|724.04|721.44|0
1641455110000|2022-01-06 07:45:10|724.26|721.66|724.04|721.44|724.26|721.66|724.04|721.44|0
1641455120000|2022-01-06 07:45:20|723.92|721.32|723.92|721.32|723.92|721.32|723.81|721.21|0
1641455130000|2022-01-06 07:45:30|724.04|721.44|723.36|720.76|724.04|721.44|723.36|720.76|0
1641455140000|2022-01-06 07:45:40|723.13|720.53|722.91|720.31|723.13|720.53|722.91|720.31|0
1641455150000|2022-01-06 07:45:50|722.68|720.08|723.36|720.76|723.36|720.76|722.68|720.08|0
1641455160000|2022-01-06 07:46:00|723.13|720.53|723.24|720.64|723.24|720.64|723.13|720.53|0
1641455170000|2022-01-06 07:46:10|722.91|720.31|722.68|720.08|723.13|720.53|722.68|720.08|0
1641455180000|2022-01-06 07:46:20|722.46|719.86|722|719.4|722.46|719.86|722|719.4|0
1641455190000|2022-01-06 07:46:30|722.11|719.51|722|719.4|722.11|719.51|722|719.4|0
1641455200000|2022-01-06 07:46:40|721.78|719.18|721.55|718.95|721.78|719.18|721.55|718.95|0
1641455210000|2022-01-06 07:46:50|721.78|719.18|721.78|719.18|721.78|719.18|721.78|719.18|0
1641455220000|2022-01-06 07:47:00|722|719.4|721.55|718.95|722.11|719.51|721.55|718.95|0
1641455230000|2022-01-06 07:47:10|721.78|719.18|721.55|718.95|721.78|719.18|721.55|718.95|0
1641455240000|2022-01-06 07:47:20|721.33|718.73|721.55|718.95|721.55|718.95|721.33|718.73|0
1641455250000|2022-01-06 07:47:30|721.78|719.18|721.55|718.95|721.78|719.18|721.55|718.95|0
1641455260000|2022-01-06 07:47:40|721.33|718.73|720.98|718.38|721.33|718.73|720.98|718.38|0
1641455270000|2022-01-06 07:47:50|720.76|718.16|721.1|718.5|721.1|718.5|720.76|718.16|0
1641455280000|2022-01-06 07:48:00|720.87|718.27|720.42|717.82|720.87|718.27|720.42|717.82|0
1641455290000|2022-01-06 07:48:10|720.65|718.05|720.42|717.82|720.65|718.05|720.42|717.82|0
1641455300000|2022-01-06 07:48:20|720.65|718.05|720.87|718.27|720.87|718.27|720.65|718.05|0
1641455310000|2022-01-06 07:48:30|721.55|718.95|721.55|718.95|721.55|718.95|721.32|718.72|0
1641455320000|2022-01-06 07:48:40|721.78|719.18|721.78|719.18|721.78|719.18|721.78|719.18|0
1641455330000|2022-01-06 07:48:50|722|719.4|722|719.4|722.11|719.51|722|719.4|0
1641455340000|2022-01-06 07:49:00|722.45|719.85|722.45|719.85|722.68|720.08|722.45|719.85|0
1641455350000|2022-01-06 07:49:10|722.68|720.08|722.68|720.08|722.91|720.31|722.68|720.08|0
1641455360000|2022-01-06 07:49:20|723.13|720.53|722.91|720.31|723.13|720.53|722.91|720.31|0
1641455370000|2022-01-06 07:49:30|722.68|720.08|722.56|719.96|722.91|720.31|722.45|719.85|0
1641455380000|2022-01-06 07:49:40|722.68|720.08|722.45|719.85|722.91|720.31|722.45|719.85|0
1641455390000|2022-01-06 07:49:50|722.68|720.08|722.23|719.63|722.68|720.08|722.23|719.63|0
1641455400000|2022-01-06 07:50:00|722.45|719.85|722|719.4|722.45|719.85|721.78|719.18|0
1641455410000|2022-01-06 07:50:10|721.78|719.18|721.78|719.18|721.78|719.18|721.78|719.18|0
1641455420000|2022-01-06 07:50:20|721.55|718.95|721.32|718.72|721.55|718.95|721.21|718.61|0
1641455430000|2022-01-06 07:50:30|721.21|718.61|720.87|718.27|721.32|718.72|720.87|718.27|0
1641455440000|2022-01-06 07:50:40|720.65|718.05|720.87|718.27|720.87|718.27|720.65|718.05|0
1641455450000|2022-01-06 07:50:50|720.65|718.05|720.2|717.6|720.65|718.05|719.97|717.37|0
1641455460000|2022-01-06 07:51:00|720.65|718.05|720.65|718.05|720.65|718.05|720.42|717.82|0
1641455470000|2022-01-06 07:51:10|720.53|717.93|720.53|717.93|720.53|717.93|720.53|717.93|0
1641455480000|2022-01-06 07:51:20|720.42|717.82|720.42|717.82|720.42|717.82|720.3|717.7|0
1641455490000|2022-01-06 07:51:30|720.65|718.05|720.53|717.93|720.65|718.05|720.53|717.93|0
1641455500000|2022-01-06 07:51:40|720.19|717.59|720.19|717.59|720.19|717.59|720.19|717.59|0
1641455510000|2022-01-06 07:51:50|720.42|717.82|720.42|717.82|720.42|717.82|720.42|717.82|0
1641455520000|2022-01-06 07:52:00|720.19|717.59|720.19|717.59|720.19|717.59|720.19|717.59|0
1641455530000|2022-01-06 07:52:10|719.97|717.37|720.19|717.59|720.19|717.59|719.97|717.37|0
1641455540000|2022-01-06 07:52:20|719.74|717.14|719.29|716.69|719.74|717.14|719.29|716.69|0
1641455550000|2022-01-06 07:52:30|719.07|716.47|719.07|716.47|719.29|716.69|719.07|716.47|0
1641455560000|2022-01-06 07:52:40|718.95|716.35|718.84|716.24|718.95|716.35|718.84|716.24|0
1641455570000|2022-01-06 07:52:50|719.07|716.47|718.95|716.35|719.07|716.47|718.84|716.24|0
1641455580000|2022-01-06 07:53:00|719.07|716.47|719.29|716.69|719.29|716.69|719.07|716.47|0
1641455590000|2022-01-06 07:53:10|719.07|716.47|718.84|716.24|719.07|716.47|718.84|716.24|0
1641455600000|2022-01-06 07:53:20|719.07|716.47|717.94|715.34|719.07|716.47|717.94|715.34|0
1641455610000|2022-01-06 07:53:30|717.82|715.22|717.71|715.11|717.82|715.22|717.49|714.89|0
1641455620000|2022-01-06 07:53:40|717.49|714.89|717.71|715.11|717.71|715.11|717.49|714.89|0
1641455630000|2022-01-06 07:53:50|718.16|715.56|717.94|715.34|718.16|715.56|717.94|715.34|0
1641455640000|2022-01-06 07:54:00|718.16|715.56|717.94|715.34|718.16|715.56|717.94|715.34|0
1641455650000|2022-01-06 07:54:10|717.71|715.11|717.94|715.34|717.94|715.34|717.71|715.11|0
1641455660000|2022-01-06 07:54:20|717.82|715.22|718.39|715.79|718.39|715.79|717.71|715.11|0
1641455670000|2022-01-06 07:54:30|718.27|715.67|718.16|715.56|718.27|715.67|718.16|715.56|0
1641455680000|2022-01-06 07:54:40|718.39|715.79|718.84|716.24|718.84|716.24|718.39|715.79|0
1641455690000|2022-01-06 07:54:50|719.06|716.46|719.06|716.46|719.06|716.46|718.95|716.35|0
1641455700000|2022-01-06 07:55:00|719.29|716.69|719.52|716.92|719.52|716.92|719.06|716.46|0
1641455730000|2022-01-06 07:55:30|719.29|716.69|719.52|716.92|719.52|716.92|719.29|716.69|0
1641455740000|2022-01-06 07:55:40|719.29|716.69|719.29|716.69|719.29|716.69|719.29|716.69|0
1641455750000|2022-01-06 07:55:50|718.84|716.24|718.84|716.24|718.84|716.24|718.61|716.01|0
1641455760000|2022-01-06 07:56:00|719.29|716.69|719.06|716.46|719.29|716.69|719.06|716.46|0
1641455770000|2022-01-06 07:56:10|718.61|716.01|719.29|716.69|719.29|716.69|718.61|716.01|0
1641455790000|2022-01-06 07:56:30|719.17|716.57|718.84|716.24|719.29|716.69|718.84|716.24|0
1641455800000|2022-01-06 07:56:40|719.17|716.57|718.84|716.24|719.17|716.57|718.84|716.24|0
1641455810000|2022-01-06 07:56:50|719.06|716.46|718.95|716.35|719.52|716.92|718.95|716.35|0
1641455820000|2022-01-06 07:57:00|719.06|716.46|718.95|716.35|719.06|716.46|718.84|716.24|0
1641455830000|2022-01-06 07:57:10|718.84|716.24|719.06|716.46|719.06|716.46|718.84|716.24|0
1641455840000|2022-01-06 07:57:20|719.17|716.57|718.95|716.35|719.17|716.57|718.95|716.35|0
1641455850000|2022-01-06 07:57:30|719.06|716.46|718.61|716.01|719.06|716.46|718.61|716.01|0
1641455860000|2022-01-06 07:57:40|718.39|715.79|717.71|715.11|718.61|716.01|717.71|715.11|0
1641455870000|2022-01-06 07:57:50|717.94|715.34|717.94|715.34|717.94|715.34|717.94|715.34|0
1641455880000|2022-01-06 07:58:00|718.39|715.79|718.16|715.56|718.39|715.79|718.16|715.56|0
1641455890000|2022-01-06 07:58:10|717.94|715.34|718.16|715.56|718.39|715.79|717.94|715.34|0
1641455900000|2022-01-06 07:58:20|718.72|716.12|718.95|716.35|719.06|716.46|718.72|716.12|0
1641455910000|2022-01-06 07:58:30|719.06|716.46|718.84|716.24|719.29|716.69|718.84|716.24|0
1641455920000|2022-01-06 07:58:40|718.95|716.35|718.84|716.24|718.95|716.35|718.84|716.24|0
1641455930000|2022-01-06 07:58:50|718.61|716.01|718.61|716.01|718.84|716.24|718.61|716.01|0
1641455940000|2022-01-06 07:59:00|718.84|716.24|719.29|716.69|719.29|716.69|718.84|716.24|0
1641455950000|2022-01-06 07:59:10|719.51|716.91|719.29|716.69|719.51|716.91|719.29|716.69|0
1641455960000|2022-01-06 07:59:20|718.84|716.24|718.84|716.24|718.84|716.24|718.84|716.24|0
1641455970000|2022-01-06 07:59:30|718.39|715.79|718.16|715.56|718.39|715.79|718.16|715.56|0
1641455980000|2022-01-06 07:59:40|718.39|715.79|717.93|715.33|718.39|715.79|717.93|715.33|0
1641455990000|2022-01-06 07:59:50|718.39|715.79|717.71|715.11|718.39|715.79|717.71|715.11|0
1641456000000|2022-01-06 08:00:00|718.61|716.01|718.84|716.24|718.94|716.34|718.61|716.01|0
1641456010000|2022-01-06 08:00:10|718.61|716.01|718.39|715.79|718.61|716.01|718.39|715.79|0
1641456020000|2022-01-06 08:00:20|718.84|716.24|718.84|716.24|719.06|716.46|718.72|716.12|0
1641456030000|2022-01-06 08:00:30|717.93|715.33|717.26|714.66|717.93|715.33|717.26|714.66|0
1641456040000|2022-01-06 08:00:40|717.03|714.43|718.61|716.01|718.61|716.01|717.03|714.43|0
1641456050000|2022-01-06 08:00:50|718.39|715.79|718.84|716.24|719.06|716.46|718.39|715.79|0
1641456060000|2022-01-06 08:01:00|718.39|715.79|718.38|715.78|718.61|716.01|718.38|715.78|0
1641456070000|2022-01-06 08:01:10|719.74|717.14|719.29|716.69|719.74|717.14|719.29|716.69|0
1641456080000|2022-01-06 08:01:20|719.06|716.46|718.38|715.78|719.29|716.69|718.38|715.78|0
1641456090000|2022-01-06 08:01:30|718.61|716.01|717.93|715.33|718.61|716.01|717.93|715.33|0
1641456100000|2022-01-06 08:01:40|718.38|715.78|718.61|716.01|718.84|716.24|718.38|715.78|0
1641456110000|2022-01-06 08:01:50|719.06|716.46|720.42|717.82|720.42|717.82|719.06|716.46|0
1641456120000|2022-01-06 08:02:00|720.19|717.59|720.87|718.27|720.87|718.27|720.19|717.59|0
1641456130000|2022-01-06 08:02:10|720.64|718.04|720.19|717.59|720.87|718.27|720.19|717.59|0
1641456140000|2022-01-06 08:02:20|719.96|717.36|720.52|717.92|720.52|717.92|719.96|717.36|0
1641456150000|2022-01-06 08:02:30|720.64|718.04|721.54|718.94|721.54|718.94|720.64|718.04|0
1641456160000|2022-01-06 08:02:40|721.77|719.17|722.45|719.85|722.45|719.85|721.77|719.17|0
1641456170000|2022-01-06 08:02:50|722.22|719.62|722.45|719.85|722.45|719.85|722.22|719.62|0
1641456180000|2022-01-06 08:03:00|722.67|720.07|722.45|719.85|722.67|720.07|722.45|719.85|0
1641456190000|2022-01-06 08:03:10|722.22|719.62|721.77|719.17|722.22|719.62|721.77|719.17|0
1641456200000|2022-01-06 08:03:20|721.43|718.83|721.54|718.94|721.54|718.94|721.09|718.49|0
1641456210000|2022-01-06 08:03:30|721.77|719.17|722.22|719.62|722.22|719.62|721.77|719.17|0
1641456220000|2022-01-06 08:03:40|722.55|719.95|721.99|719.39|722.67|720.07|721.99|719.39|0
1641456230000|2022-01-06 08:03:50|722.45|719.85|721.99|719.39|722.45|719.85|721.99|719.39|0
1641456240000|2022-01-06 08:04:00|722.22|719.62|721.77|719.17|722.22|719.62|721.77|719.17|0
1641456250000|2022-01-06 08:04:10|722.45|719.85|723.35|720.75|723.35|720.75|722.45|719.85|0
1641456260000|2022-01-06 08:04:20|723.12|720.52|723.58|720.98|723.58|720.98|723.12|720.52|0
1641456270000|2022-01-06 08:04:30|724.03|721.43|723.8|721.2|724.03|721.43|723.8|721.2|0
1641456280000|2022-01-06 08:04:40|724.03|721.43|723.8|721.2|724.03|721.43|723.8|721.2|0
1641456290000|2022-01-06 08:04:50|724.03|721.43|724.03|721.43|724.14|721.54|724.03|721.43|0
1641456300000|2022-01-06 08:05:00|723.28|721.28|723.73|721.73|723.73|721.73|723.16|721.16|0
1641456310000|2022-01-06 08:05:10|723.95|721.95|724.06|722.06|724.18|722.18|723.95|721.95|0
1641456320000|2022-01-06 08:05:20|724.18|722.18|723.5|721.5|724.4|722.4|723.5|721.5|0
1641456330000|2022-01-06 08:05:30|723.27|721.27|723.27|721.27|723.27|721.27|722.82|720.82|0
1641456340000|2022-01-06 08:05:40|723.38|721.38|724.4|722.4|724.4|722.4|723.38|721.38|0
1641456350000|2022-01-06 08:05:50|724.63|722.63|723.84|721.84|724.63|722.63|723.84|721.84|0
1641456360000|2022-01-06 08:06:00|723.95|721.95|724.51|722.51|724.63|722.63|723.95|721.95|0
1641456370000|2022-01-06 08:06:10|724.86|722.86|724.86|722.86|725.08|723.08|724.86|722.86|0
1641456380000|2022-01-06 08:06:20|724.4|722.4|723.95|721.95|724.4|722.4|723.95|721.95|0
1641456390000|2022-01-06 08:06:30|723.73|721.73|723.95|721.95|723.95|721.95|723.5|721.5|0
1641456400000|2022-01-06 08:06:40|723.73|721.73|723.5|721.5|723.73|721.73|723.27|721.27|0
1641456410000|2022-01-06 08:06:50|723.73|721.73|725.08|723.08|725.08|723.08|723.73|721.73|0
1641456420000|2022-01-06 08:07:00|724.86|722.86|724.29|722.29|724.86|722.86|724.18|722.18|0
1641456430000|2022-01-06 08:07:10|724.63|722.63|724.63|722.63|724.63|722.63|724.4|722.4|0
1641456440000|2022-01-06 08:07:20|724.18|722.18|724.29|722.29|724.29|722.29|723.73|721.73|0
1641456450000|2022-01-06 08:07:30|724.4|722.4|725.08|723.08|725.08|723.08|724.4|722.4|0
1641456460000|2022-01-06 08:07:40|724.96|722.96|724.18|722.18|725.08|723.08|724.18|722.18|0
1641456470000|2022-01-06 08:07:50|724.06|722.06|724.06|722.06|724.4|722.4|724.06|722.06|0
1641456480000|2022-01-06 08:08:00|723.73|721.73|723.27|721.27|723.73|721.73|723.27|721.27|0
1641456490000|2022-01-06 08:08:10|723.16|721.16|723.27|721.27|723.38|721.38|723.16|721.16|0
1641456500000|2022-01-06 08:08:20|723.05|721.05|722.82|720.82|723.05|721.05|722.82|720.82|0
1641456510000|2022-01-06 08:08:30|722.6|720.6|722.48|720.48|722.6|720.6|722.25|720.25|0
1641456520000|2022-01-06 08:08:40|722.37|720.37|721.92|719.92|722.37|720.37|721.92|719.92|0
1641456530000|2022-01-06 08:08:50|722.14|720.14|722.14|720.14|722.14|720.14|721.69|719.69|0
1641456540000|2022-01-06 08:09:00|722.6|720.6|722.6|720.6|722.6|720.6|722.6|720.6|0
1641456550000|2022-01-06 08:09:10|723.05|721.05|722.37|720.37|723.05|721.05|722.37|720.37|0
1641456560000|2022-01-06 08:09:20|722.25|720.25|721.35|719.35|722.25|720.25|721.35|719.35|0
1641456570000|2022-01-06 08:09:30|721.47|719.47|721.92|719.92|721.92|719.92|721.47|719.47|0
1641456580000|2022-01-06 08:09:40|721.24|719.24|721.24|719.24|721.24|719.24|721.24|719.24|0
1641456590000|2022-01-06 08:09:50|721.47|719.47|721.92|719.92|722.14|720.14|721.47|719.47|0
1641456600000|2022-01-06 08:10:00|721.8|719.8|721.92|719.92|721.92|719.92|721.57|719.57|0
1641456610000|2022-01-06 08:10:10|722.37|720.37|723.27|721.27|723.27|721.27|722.37|720.37|0
1641456620000|2022-01-06 08:10:20|723.5|721.5|723.05|721.05|723.5|721.5|723.05|721.05|0
1641456630000|2022-01-06 08:10:30|722.82|720.82|723.05|721.05|723.05|721.05|722.82|720.82|0
1641456640000|2022-01-06 08:10:40|723.5|721.5|722.59|720.59|723.5|721.5|722.59|720.59|0
1641456650000|2022-01-06 08:10:50|722.82|720.82|723.27|721.27|723.61|721.61|722.82|720.82|0
1641456660000|2022-01-06 08:11:00|723.5|721.5|721.92|719.92|723.5|721.5|721.92|719.92|0
1641456670000|2022-01-06 08:11:10|721.69|719.69|721.92|719.92|721.92|719.92|721.69|719.69|0
1641456680000|2022-01-06 08:11:20|722.14|720.14|721.92|719.92|722.37|720.37|721.92|719.92|0
1641456690000|2022-01-06 08:11:30|722.14|720.14|721.8|719.8|722.14|720.14|721.8|719.8|0
1641456700000|2022-01-06 08:11:40|721.92|719.92|722.14|720.14|722.14|720.14|721.92|719.92|0
1641456710000|2022-01-06 08:11:50|721.92|719.92|721.8|719.8|722.14|720.14|721.8|719.8|0
1641456720000|2022-01-06 08:12:00|721.46|719.46|721.57|719.57|721.57|719.57|721.46|719.46|0
1641456730000|2022-01-06 08:12:10|721.46|719.46|721.46|719.46|722.14|720.14|721.46|719.46|0
1641456740000|2022-01-06 08:12:20|721.24|719.24|721.57|719.57|721.57|719.57|721.24|719.24|0
1641456750000|2022-01-06 08:12:30|721.24|719.24|721.01|719.01|721.24|719.24|721.01|719.01|0
1641456760000|2022-01-06 08:12:40|720.34|718.34|719.88|717.88|720.34|718.34|719.88|717.88|0
1641456770000|2022-01-06 08:12:50|719.21|717.21|719.32|717.32|719.43|717.43|719.21|717.21|0
1641456780000|2022-01-06 08:13:00|719.88|717.88|719.21|717.21|719.88|717.88|719.21|717.21|0
1641456790000|2022-01-06 08:13:10|718.98|716.98|719.43|717.43|719.43|717.43|718.98|716.98|0
1641456800000|2022-01-06 08:13:20|718.53|716.53|719.43|717.43|719.43|717.43|718.53|716.53|0
1641456810000|2022-01-06 08:13:30|719.21|717.21|719.21|717.21|719.31|717.31|719.21|717.21|0
1641456820000|2022-01-06 08:13:40|720.11|718.11|720.56|718.56|720.56|718.56|720.11|718.11|0
1641456830000|2022-01-06 08:13:50|721.01|719.01|721.01|719.01|721.01|719.01|720.79|718.79|0
1641456840000|2022-01-06 08:14:00|721.24|719.24|721.24|719.24|721.35|719.35|721.24|719.24|0
1641456850000|2022-01-06 08:14:10|721.01|719.01|720.89|718.89|721.01|719.01|720.89|718.89|0
1641456860000|2022-01-06 08:14:20|721.12|719.12|720.33|718.33|721.24|719.24|720.33|718.33|0
1641456870000|2022-01-06 08:14:30|720.44|718.44|719.99|717.99|720.56|718.56|719.99|717.99|0
1641456880000|2022-01-06 08:14:40|719.66|717.66|719.43|717.43|719.66|717.66|719.43|717.43|0
1641456890000|2022-01-06 08:14:50|719.21|717.21|719.66|717.66|719.66|717.66|719.21|717.21|0
1641456900000|2022-01-06 08:15:00|719.43|717.43|719.54|717.54|719.66|717.66|719.43|717.43|0
1641456910000|2022-01-06 08:15:10|719.66|717.66|719.43|717.43|719.88|717.88|719.43|717.43|0
1641456920000|2022-01-06 08:15:20|719.66|717.66|718.98|716.98|719.66|717.66|718.75|716.75|0
1641456930000|2022-01-06 08:15:30|718.75|716.75|718.98|716.98|718.98|716.98|718.75|716.75|0
1641456940000|2022-01-06 08:15:40|719.43|717.43|719.21|717.21|719.43|717.43|719.21|717.21|0
1641456950000|2022-01-06 08:15:50|718.98|716.98|719.66|717.66|719.66|717.66|718.98|716.98|0
1641456960000|2022-01-06 08:16:00|719.88|717.88|719.09|717.09|719.88|717.88|719.09|717.09|0
1641456970000|2022-01-06 08:16:10|719.21|717.21|718.98|716.98|719.21|717.21|718.98|716.98|0
1641456980000|2022-01-06 08:16:20|719.21|717.21|720.33|718.33|720.33|718.33|719.21|717.21|0
1641456990000|2022-01-06 08:16:30|720.56|718.56|720.33|718.33|720.56|718.56|720.33|718.33|0
1641457000000|2022-01-06 08:16:40|720.56|718.56|720.11|718.11|720.56|718.56|720.11|718.11|0
1641457010000|2022-01-06 08:16:50|719.76|717.76|719.99|717.99|719.99|717.99|719.76|717.76|0
1641457020000|2022-01-06 08:17:00|720.22|718.22|720.22|718.22|720.33|718.33|720.11|718.11|0
1641457030000|2022-01-06 08:17:10|720.11|718.11|720.33|718.33|720.33|718.33|720.11|718.11|0
1641457040000|2022-01-06 08:17:20|720.78|718.78|721.01|719.01|721.34|719.34|720.78|718.78|0
1641457050000|2022-01-06 08:17:30|720.89|718.89|721.24|719.24|721.24|719.24|720.89|718.89|0
1641457060000|2022-01-06 08:17:40|720.78|718.78|720.33|718.33|721.01|719.01|720.33|718.33|0
1641457070000|2022-01-06 08:17:50|719.88|717.88|719.99|717.99|719.99|717.99|719.88|717.88|0
1641457080000|2022-01-06 08:18:00|720.33|718.33|720.33|718.33|720.33|718.33|720.11|718.11|0
1641457090000|2022-01-06 08:18:10|719.2|717.2|718.86|716.86|719.2|717.2|718.86|716.86|0
1641457100000|2022-01-06 08:18:20|718.98|716.98|719.2|717.2|719.2|717.2|718.98|716.98|0
1641457110000|2022-01-06 08:18:30|719.09|717.09|719.88|717.88|719.88|717.88|719.09|717.09|0
1641457120000|2022-01-06 08:18:40|719.43|717.43|719.99|717.99|719.99|717.99|719.2|717.2|0
1641457130000|2022-01-06 08:18:50|720.11|718.11|720.56|718.56|720.56|718.56|720.11|718.11|0
1641457140000|2022-01-06 08:19:00|720.78|718.78|720.78|718.78|720.78|718.78|720.56|718.56|0
1641457150000|2022-01-06 08:19:10|720.89|718.89|720.67|718.67|721.01|719.01|720.67|718.67|0
1641457160000|2022-01-06 08:19:20|720.78|718.78|721.01|719.01|721.24|719.24|720.78|718.78|0
1641457170000|2022-01-06 08:19:30|720.78|718.78|720.56|718.56|720.78|718.78|720.44|718.44|0
1641457180000|2022-01-06 08:19:40|720.78|718.78|721.01|719.01|721.12|719.12|720.78|718.78|0
1641457190000|2022-01-06 08:19:50|721.46|719.46|721.46|719.46|721.46|719.46|721.23|719.23|0
1641457200000|2022-01-06 08:20:00|721.01|719.01|721.12|719.12|721.23|719.23|721.01|719.01|0
1641457210000|2022-01-06 08:20:10|721.23|719.23|721.91|719.91|721.91|719.91|721.23|719.23|0
1641457220000|2022-01-06 08:20:20|722.14|720.14|721.91|719.91|722.14|720.14|721.91|719.91|0
1641457230000|2022-01-06 08:20:30|721.69|719.69|721.23|719.23|721.69|719.69|721.23|719.23|0
1641457240000|2022-01-06 08:20:40|721.01|719.01|721.46|719.46|721.46|719.46|721.01|719.01|0
1641457250000|2022-01-06 08:20:50|721.01|719.01|721.69|719.69|721.69|719.69|721.01|719.01|0
1641457260000|2022-01-06 08:21:00|721.46|719.46|721.01|719.01|721.46|719.46|721.01|719.01|0
1641457270000|2022-01-06 08:21:10|720.78|718.78|720.44|718.44|720.78|718.78|720.44|718.44|0
1641457280000|2022-01-06 08:21:20|720.56|718.56|720.44|718.44|720.56|718.56|720.44|718.44|0
1641457290000|2022-01-06 08:21:30|720.33|718.33|719.88|717.88|720.33|718.33|719.88|717.88|0
1641457300000|2022-01-06 08:21:40|719.76|717.76|719.65|717.65|720.11|718.11|719.65|717.65|0
1641457310000|2022-01-06 08:21:50|718.98|716.98|718.63|716.63|718.98|716.98|718.63|716.63|0
1641457320000|2022-01-06 08:22:00|718.75|716.75|717.85|715.85|718.75|716.75|717.85|715.85|0
1641457330000|2022-01-06 08:22:10|717.73|715.73|717.62|715.62|717.85|715.85|717.4|715.4|0
1641457340000|2022-01-06 08:22:20|717.4|715.4|716.6|714.6|717.4|715.4|716.6|714.6|0
1641457350000|2022-01-06 08:22:30|716.95|714.95|716.95|714.95|716.95|714.95|716.72|714.72|0
1641457360000|2022-01-06 08:22:40|717.17|715.17|716.95|714.95|717.62|715.62|716.95|714.95|0
1641457370000|2022-01-06 08:22:50|716.38|714.38|716.14|714.14|716.5|714.5|716.14|714.14|0
1641457380000|2022-01-06 08:23:00|715.92|713.92|715.92|713.92|715.92|713.92|715.8|713.8|0
1641457390000|2022-01-06 08:23:10|715.69|713.69|716.37|714.37|716.37|714.37|715.69|713.69|0
1641457400000|2022-01-06 08:23:20|716.25|714.25|716.32|714.32|716.41|714.41|716.18|714.18|0
1641457410000|2022-01-06 08:23:30|716.18|714.18|716.18|714.18|716.18|714.18|716.18|714.18|0
1641457420000|2022-01-06 08:23:40|715.96|713.96|715.51|713.51|715.96|713.96|715.51|713.51|0
1641457430000|2022-01-06 08:23:50|715.5|713.5|715.05|713.05|715.5|713.5|715.05|713.05|0
1641457440000|2022-01-06 08:24:00|715.5|713.5|715.73|713.73|715.73|713.73|715.5|713.5|0
1641457450000|2022-01-06 08:24:10|716.29|714.29|716.18|714.18|716.29|714.29|715.96|713.96|0
1641457460000|2022-01-06 08:24:20|716.06|714.06|715.61|713.61|716.06|714.06|715.61|713.61|0
1641457470000|2022-01-06 08:24:30|715.73|713.73|715.96|713.96|715.96|713.96|715.5|713.5|0
1641457480000|2022-01-06 08:24:40|716.06|714.06|714.71|712.71|716.06|714.06|714.71|712.71|0
1641457490000|2022-01-06 08:24:50|714.6|712.6|714.94|712.94|714.94|712.94|714.38|712.38|0
1641457500000|2022-01-06 08:25:00|714.6|712.6|715.73|713.73|715.95|713.95|714.6|712.6|0
1641457510000|2022-01-06 08:25:10|715.61|713.61|715.39|713.39|715.73|713.73|715.39|713.39|0
1641457520000|2022-01-06 08:25:20|715.73|713.73|715.95|713.95|715.95|713.95|715.73|713.73|0
1641457530000|2022-01-06 08:25:30|715.73|713.73|714.6|712.6|715.73|713.73|714.6|712.6|0
1641457540000|2022-01-06 08:25:40|714.38|712.38|714.38|712.38|714.38|712.38|714.38|712.38|0
1641457550000|2022-01-06 08:25:50|714.15|712.15|714.26|712.26|714.26|712.26|714.15|712.15|0
1641457560000|2022-01-06 08:26:00|714.38|712.38|714.6|712.6|714.6|712.6|714.38|712.38|0
1641457570000|2022-01-06 08:26:10|715.28|713.28|715.28|713.28|715.39|713.39|715.28|713.28|0
1641457580000|2022-01-06 08:26:20|715.5|713.5|715.5|713.5|715.5|713.5|715.28|713.28|0
1641457590000|2022-01-06 08:26:30|715.28|713.28|714.83|712.83|715.28|713.28|714.83|712.83|0
1641457600000|2022-01-06 08:26:40|714.94|712.94|714.83|712.83|715.05|713.05|714.83|712.83|0
1641457610000|2022-01-06 08:26:50|714.6|712.6|713.93|711.93|714.6|712.6|713.93|711.93|0
1641457620000|2022-01-06 08:27:00|714.38|712.38|713.93|711.93|714.38|712.38|713.93|711.93|0
1641457630000|2022-01-06 08:27:10|713.7|711.7|713.48|711.48|713.93|711.93|713.48|711.48|0
1641457640000|2022-01-06 08:27:20|713.25|711.25|712.8|710.8|713.25|711.25|712.68|710.68|0
1641457650000|2022-01-06 08:27:30|712.68|710.68|712.46|710.46|712.68|710.68|712.46|710.46|0
1641457660000|2022-01-06 08:27:40|712.58|710.58|712.46|710.46|712.58|710.58|712.13|710.13|0
1641457670000|2022-01-06 08:27:50|712.35|710.35|711.9|709.9|712.35|710.35|711.9|709.9|0
1641457680000|2022-01-06 08:28:00|712.13|710.13|712.13|710.13|712.35|710.35|712.13|710.13|0
1641457690000|2022-01-06 08:28:10|711.9|709.9|712.13|710.13|712.13|710.13|711.9|709.9|0
1641457700000|2022-01-06 08:28:20|712.23|710.23|711.9|709.9|712.23|710.23|711.9|709.9|0
1641457710000|2022-01-06 08:28:30|712.13|710.13|712.13|710.13|712.13|710.13|712.13|710.13|0
1641457720000|2022-01-06 08:28:40|711.9|709.9|712.13|710.13|712.13|710.13|711.9|709.9|0
1641457730000|2022-01-06 08:28:50|712.35|710.35|712.8|710.8|712.8|710.8|712.35|710.35|0
1641457740000|2022-01-06 08:29:00|712.58|710.58|712.8|710.8|712.8|710.8|712.58|710.58|0
1641457750000|2022-01-06 08:29:10|713.48|711.48|713.25|711.25|713.48|711.48|713.25|711.25|0
1641457760000|2022-01-06 08:29:20|713.36|711.36|714.15|712.15|714.15|712.15|713.36|711.36|0
1641457770000|2022-01-06 08:29:30|713.93|711.93|714.6|712.6|714.6|712.6|713.93|711.93|0
1641457780000|2022-01-06 08:29:40|714.83|712.83|714.93|712.93|714.93|712.93|714.6|712.6|0
1641457790000|2022-01-06 08:29:50|714.83|712.83|714.83|712.83|714.83|712.83|714.71|712.71|0
1641457800000|2022-01-06 08:30:00|714.6|712.6|713.48|711.48|714.6|712.6|713.48|711.48|0
1641457810000|2022-01-06 08:30:10|713.25|711.25|713.7|711.7|713.7|711.7|713.25|711.25|0
1641457820000|2022-01-06 08:30:20|714.71|712.71|714.93|712.93|714.93|712.93|714.6|712.6|0
1641457830000|2022-01-06 08:30:30|714.83|712.83|715.5|713.5|715.5|713.5|714.83|712.83|0
1641457840000|2022-01-06 08:30:40|715.73|713.73|716.4|714.4|716.4|714.4|715.73|713.73|0
1641457850000|2022-01-06 08:30:50|716.18|714.18|716.18|714.18|716.29|714.29|716.18|714.18|0
1641457860000|2022-01-06 08:31:00|715.95|713.95|715.05|713.05|715.95|713.95|715.05|713.05|0
1641457870000|2022-01-06 08:31:10|715.28|713.28|716.06|714.06|716.06|714.06|715.28|713.28|0
1641457880000|2022-01-06 08:31:20|716.18|714.18|716.29|714.29|716.51|714.51|716.18|714.18|0
1641457890000|2022-01-06 08:31:30|716.4|714.4|716.18|714.18|716.63|714.63|716.18|714.18|0
1641457900000|2022-01-06 08:31:40|715.95|713.95|715.83|713.83|716.18|714.18|715.83|713.83|0
1641457910000|2022-01-06 08:31:50|716.18|714.18|716.18|714.18|716.18|714.18|715.73|713.73|0
1641457920000|2022-01-06 08:32:00|716.4|714.4|715.95|713.95|716.4|714.4|715.95|713.95|0
1641457930000|2022-01-06 08:32:10|715.5|713.5|715.5|713.5|715.5|713.5|715.28|713.28|0
1641457940000|2022-01-06 08:32:20|715.16|713.16|714.82|712.82|715.16|713.16|714.82|712.82|0
1641457950000|2022-01-06 08:32:30|714.93|712.93|714.6|712.6|715.16|713.16|714.37|712.37|0
1641457960000|2022-01-06 08:32:40|714.82|712.82|715.73|713.73|715.73|713.73|714.82|712.82|0
1641457970000|2022-01-06 08:32:50|715.28|713.28|715.05|713.05|715.28|713.28|715.05|713.05|0
1641457980000|2022-01-06 08:33:00|714.82|712.82|714.15|712.15|714.82|712.82|714.15|712.15|0
1641457990000|2022-01-06 08:33:10|714.26|712.26|714.71|712.71|714.71|712.71|714.26|712.26|0
1641458000000|2022-01-06 08:33:20|714.6|712.6|713.7|711.7|714.6|712.6|713.7|711.7|0
1641458010000|2022-01-06 08:33:30|713.47|711.47|713.47|711.47|713.47|711.47|713.25|711.25|0
1641458020000|2022-01-06 08:33:40|714.15|712.15|714.6|712.6|714.6|712.6|714.15|712.15|0
1641458030000|2022-01-06 08:33:50|714.03|712.03|714.03|712.03|714.03|712.03|713.92|711.92|0
1641458040000|2022-01-06 08:34:00|714.15|712.15|714.6|712.6|714.6|712.6|714.15|712.15|0
1641458050000|2022-01-06 08:34:10|715.27|713.27|715.16|713.16|715.27|713.27|715.16|713.16|0
1641458060000|2022-01-06 08:34:20|715.05|713.05|715.5|713.5|715.5|713.5|715.05|713.05|0
1641458070000|2022-01-06 08:34:30|714.37|712.37|713.92|711.92|714.37|712.37|713.92|711.92|0
1641458080000|2022-01-06 08:34:40|714.37|712.37|714.37|712.37|714.37|712.37|714.15|712.15|0
1641458090000|2022-01-06 08:34:50|714.48|712.48|714.6|712.6|714.6|712.6|714.48|712.48|0
1641458100000|2022-01-06 08:35:00|714.15|712.15|714.37|712.37|714.37|712.37|714.15|712.15|0
1641458110000|2022-01-06 08:35:10|714.26|712.26|714.37|712.37|714.37|712.37|714.26|712.26|0
1641458120000|2022-01-06 08:35:20|714.48|712.48|714.37|712.37|714.48|712.48|714.15|712.15|0
1641458130000|2022-01-06 08:35:30|714.6|712.6|714.37|712.37|714.82|712.82|714.37|712.37|0
1641458140000|2022-01-06 08:35:40|714.15|712.15|714.15|712.15|714.26|712.26|713.81|711.81|0
1641458150000|2022-01-06 08:35:50|714.37|712.37|714.48|712.48|714.6|712.6|714.37|712.37|0
1641458160000|2022-01-06 08:36:00|714.6|712.6|714.15|712.15|714.6|712.6|714.15|712.15|0
1641458170000|2022-01-06 08:36:10|713.92|711.92|713.7|711.7|713.92|711.92|713.58|711.58|0
1641458180000|2022-01-06 08:36:20|714.15|712.15|714.37|712.37|714.6|712.6|714.15|712.15|0
1641458190000|2022-01-06 08:36:30|714.26|712.26|713.92|711.92|714.26|712.26|713.92|711.92|0
1641458200000|2022-01-06 08:36:40|714.15|712.15|713.92|711.92|714.15|712.15|713.92|711.92|0
1641458210000|2022-01-06 08:36:50|714.15|712.15|713.02|711.02|714.15|712.15|713.02|711.02|0
1641458220000|2022-01-06 08:37:00|712.57|710.57|711.78|709.78|712.57|710.57|711.78|709.78|0
1641458230000|2022-01-06 08:37:10|711.9|709.9|711.9|709.9|711.9|709.9|711.67|709.67|0
1641458240000|2022-01-06 08:37:20|711.67|709.67|711.45|709.45|711.67|709.67|711.45|709.45|0
1641458250000|2022-01-06 08:37:30|711.22|709.22|711.1|709.1|711.22|709.22|710.77|708.77|0
1641458260000|2022-01-06 08:37:40|711.22|709.22|711.55|709.55|711.67|709.67|711.22|709.22|0
1641458270000|2022-01-06 08:37:50|711.45|709.45|711.67|709.67|711.9|709.9|711.45|709.45|0
1641458280000|2022-01-06 08:38:00|711.9|709.9|711.45|709.45|711.9|709.9|711.45|709.45|0
1641458290000|2022-01-06 08:38:10|711.33|709.33|711.22|709.22|711.33|709.33|711|709|0
1641458300000|2022-01-06 08:38:20|711|709|711.45|709.45|711.45|709.45|711|709|0
1641458310000|2022-01-06 08:38:30|711.67|709.67|711.45|709.45|711.67|709.67|711.45|709.45|0
1641458320000|2022-01-06 08:38:40|711.67|709.67|711.45|709.45|711.67|709.67|711.45|709.45|0
1641458330000|2022-01-06 08:38:50|710.65|708.65|710.77|708.77|710.77|708.77|710.55|708.55|0
1641458340000|2022-01-06 08:39:00|711.1|709.1|711.45|709.45|711.45|709.45|711.1|709.1|0
1641458350000|2022-01-06 08:39:10|711.67|709.67|712.57|710.57|712.57|710.57|711.67|709.67|0
1641458360000|2022-01-06 08:39:20|712.8|710.8|712.8|710.8|713.25|711.25|712.8|710.8|0
1641458370000|2022-01-06 08:39:30|712.57|710.57|713.02|711.02|713.02|711.02|712.57|710.57|0
1641458380000|2022-01-06 08:39:40|713.24|711.24|713.24|711.24|713.24|711.24|713.24|711.24|0
1641458390000|2022-01-06 08:39:50|713.7|711.7|713.7|711.7|713.7|711.7|713.7|711.7|0
1641458400000|2022-01-06 08:40:00|713.92|711.92|713.24|711.24|713.92|711.92|713.24|711.24|0
1641458410000|2022-01-06 08:40:10|713.47|711.47|713.69|711.69|714.03|712.03|713.47|711.47|0
1641458420000|2022-01-06 08:40:20|713.92|711.92|713.8|711.8|713.92|711.92|713.69|711.69|0
1641458430000|2022-01-06 08:40:30|713.92|711.92|713.92|711.92|714.03|712.03|713.8|711.8|0
1641458440000|2022-01-06 08:40:40|714.03|712.03|713.58|711.58|714.03|712.03|713.58|711.58|0
1641458450000|2022-01-06 08:40:50|713.47|711.47|714.6|712.6|714.6|712.6|713.47|711.47|0
1641458460000|2022-01-06 08:41:00|714.37|712.37|715.05|713.05|715.05|713.05|714.37|712.37|0
1641458470000|2022-01-06 08:41:10|714.82|712.82|715.05|713.05|715.05|713.05|714.82|712.82|0
1641458480000|2022-01-06 08:41:20|715.27|713.27|715.27|713.27|715.27|713.27|714.82|712.82|0
1641458490000|2022-01-06 08:41:30|715.5|713.5|715.95|713.95|716.17|714.17|715.5|713.5|0
1641458500000|2022-01-06 08:41:40|716.17|714.17|715.72|713.72|716.17|714.17|715.72|713.72|0
1641458520000|2022-01-06 08:42:00|715.83|713.83|716.4|714.4|716.4|714.4|715.72|713.72|0
1641458530000|2022-01-06 08:42:10|715.83|713.83|714.48|712.48|715.83|713.83|714.48|712.48|0
1641458540000|2022-01-06 08:42:20|714.82|712.82|715.95|713.95|715.95|713.95|714.82|712.82|0
1641458550000|2022-01-06 08:42:30|715.72|713.72|715.5|713.5|715.72|713.72|715.5|713.5|0
1641458560000|2022-01-06 08:42:40|715.04|713.04|714.93|712.93|715.04|713.04|714.93|712.93|0
1641458570000|2022-01-06 08:42:50|715.04|713.04|715.95|713.95|715.95|713.95|715.04|713.04|0
1641458580000|2022-01-06 08:43:00|716.17|714.17|715.83|713.83|716.17|714.17|715.83|713.83|0
1641458590000|2022-01-06 08:43:10|715.95|713.95|715.95|713.95|715.95|713.95|715.95|713.95|0
1641458600000|2022-01-06 08:43:20|715.72|713.72|715.04|713.04|715.95|713.95|715.04|713.04|0
1641458610000|2022-01-06 08:43:30|715.27|713.27|715.04|713.04|715.27|713.27|715.04|713.04|0
1641458620000|2022-01-06 08:43:40|715.27|713.27|715.6|713.6|715.95|713.95|715.27|713.27|0
1641458630000|2022-01-06 08:43:50|715.72|713.72|715.72|713.72|715.72|713.72|715.6|713.6|0
1641458640000|2022-01-06 08:44:00|715.15|713.15|714.93|712.93|715.15|713.15|714.93|712.93|0
1641458650000|2022-01-06 08:44:10|714.59|712.59|715.04|713.04|715.04|713.04|714.59|712.59|0
1641458670000|2022-01-06 08:44:30|714.82|712.82|714.25|712.25|715.04|713.04|714.25|712.25|0
1641458680000|2022-01-06 08:44:40|713.92|711.92|713.69|711.69|713.92|711.92|713.69|711.69|0
1641458690000|2022-01-06 08:44:50|713.47|711.47|713.69|711.69|713.69|711.69|713.47|711.47|0
1641458700000|2022-01-06 08:45:00|713.47|711.47|713.02|711.02|713.47|711.47|713.02|711.02|0
1641458710000|2022-01-06 08:45:10|713.47|711.47|714.37|712.37|714.37|712.37|713.47|711.47|0
1641458720000|2022-01-06 08:45:20|714.7|712.7|714.03|712.03|714.7|712.7|714.03|712.03|0
1641458730000|2022-01-06 08:45:30|713.92|711.92|714.48|712.48|714.59|712.59|713.69|711.69|0
1641458740000|2022-01-06 08:45:40|714.37|712.37|713.8|711.8|714.37|712.37|713.69|711.69|0
1641458750000|2022-01-06 08:45:50|714.14|712.14|713.92|711.92|714.14|712.14|713.92|711.92|0
1641458760000|2022-01-06 08:46:00|714.03|712.03|714.48|712.48|714.59|712.59|714.03|712.03|0
1641458770000|2022-01-06 08:46:10|714.37|712.37|714.14|712.14|714.37|712.37|714.14|712.14|0
1641458780000|2022-01-06 08:46:20|714.37|712.37|714.37|712.37|714.37|712.37|713.92|711.92|0
1641458790000|2022-01-06 08:46:30|714.14|712.14|714.14|712.14|714.14|712.14|713.92|711.92|0
1641458800000|2022-01-06 08:46:40|714.37|712.37|714.37|712.37|714.37|712.37|714.14|712.14|0
1641458810000|2022-01-06 08:46:50|714.14|712.14|714.82|712.82|714.82|712.82|714.14|712.14|0
1641458820000|2022-01-06 08:47:00|714.7|712.7|714.59|712.59|714.7|712.7|714.59|712.59|0
1641458830000|2022-01-06 08:47:10|714.47|712.47|713.92|711.92|714.47|712.47|713.57|711.57|0
1641458840000|2022-01-06 08:47:20|714.37|712.37|714.37|712.37|714.37|712.37|714.14|712.14|0
1641458850000|2022-01-06 08:47:30|714.25|712.25|714.59|712.59|714.59|712.59|714.25|712.25|0
1641458860000|2022-01-06 08:47:40|715.04|713.04|715.38|713.38|715.38|713.38|715.04|713.04|0
1641458870000|2022-01-06 08:47:50|715.49|713.49|715.38|713.38|715.49|713.49|715.27|713.27|0
1641458880000|2022-01-06 08:48:00|715.49|713.49|715.94|713.94|716.17|714.17|715.49|713.49|0
1641458890000|2022-01-06 08:48:10|715.72|713.72|715.72|713.72|715.72|713.72|715.49|713.49|0
1641458900000|2022-01-06 08:48:20|715.49|713.49|715.04|713.04|715.49|713.49|715.04|713.04|0
1641458910000|2022-01-06 08:48:30|714.82|712.82|714.7|712.7|714.82|712.82|714.7|712.7|0
1641458920000|2022-01-06 08:48:40|714.82|712.82|715.49|713.49|715.49|713.49|714.82|712.82|0
1641458930000|2022-01-06 08:48:50|715.38|713.38|714.92|712.92|715.38|713.38|714.92|712.92|0
1641458940000|2022-01-06 08:49:00|715.04|713.04|715.49|713.49|715.49|713.49|715.04|713.04|0
1641458950000|2022-01-06 08:49:10|715.37|713.37|715.37|713.37|715.37|713.37|715.04|713.04|0
1641458960000|2022-01-06 08:49:20|715.49|713.49|715.49|713.49|715.49|713.49|715.27|713.27|0
1641458970000|2022-01-06 08:49:30|715.27|713.27|716.39|714.39|716.39|714.39|715.27|713.27|0
1641458980000|2022-01-06 08:49:40|716.62|714.62|717.29|715.29|717.29|715.29|716.62|714.62|0
1641458990000|2022-01-06 08:49:50|717.07|715.07|717.52|715.52|717.52|715.52|717.07|715.07|0
1641459000000|2022-01-06 08:50:00|717.63|715.63|717.52|715.52|717.63|715.63|717.07|715.07|0
1641459010000|2022-01-06 08:50:10|718.2|716.2|718.2|716.2|718.2|716.2|717.97|715.97|0
1641459020000|2022-01-06 08:50:20|718.42|716.42|717.74|715.74|718.42|716.42|717.74|715.74|0
1641459030000|2022-01-06 08:50:30|717.29|715.29|717.74|715.74|717.74|715.74|717.29|715.29|0
1641459040000|2022-01-06 08:50:40|717.97|715.97|717.52|715.52|717.97|715.97|717.52|715.52|0
1641459050000|2022-01-06 08:50:50|717.29|715.29|716.84|714.84|717.52|715.52|716.84|714.84|0
1641459060000|2022-01-06 08:51:00|716.95|714.95|717.29|715.29|717.29|715.29|716.84|714.84|0
1641459070000|2022-01-06 08:51:10|717.07|715.07|717.07|715.07|717.07|715.07|716.73|714.73|0
1641459080000|2022-01-06 08:51:20|716.95|714.95|716.84|714.84|717.07|715.07|716.84|714.84|0
1641459090000|2022-01-06 08:51:30|716.62|714.62|716.84|714.84|716.84|714.84|716.62|714.62|0
1641459100000|2022-01-06 08:51:40|717.07|715.07|716.39|714.39|717.29|715.29|716.39|714.39|0
1641459110000|2022-01-06 08:51:50|716.17|714.17|716.17|714.17|716.17|714.17|716.17|714.17|0
1641459120000|2022-01-06 08:52:00|716.39|714.39|715.72|713.72|716.39|714.39|715.72|713.72|0
1641459130000|2022-01-06 08:52:10|715.27|713.27|715.04|713.04|715.27|713.27|715.04|713.04|0
1641459140000|2022-01-06 08:52:20|714.81|712.81|714.81|712.81|715.04|713.04|714.81|712.81|0
1641459150000|2022-01-06 08:52:30|715.04|713.04|715.26|713.26|715.26|713.26|714.92|712.92|0
1641459160000|2022-01-06 08:52:40|715.04|713.04|715.04|713.04|715.15|713.15|715.04|713.04|0
1641459170000|2022-01-06 08:52:50|714.7|712.7|714.36|712.36|714.81|712.81|714.36|712.36|0
1641459180000|2022-01-06 08:53:00|714.25|712.25|713.91|711.91|714.25|712.25|713.91|711.91|0
1641459190000|2022-01-06 08:53:10|714.36|712.36|714.81|712.81|714.81|712.81|714.36|712.36|0
1641459200000|2022-01-06 08:53:20|714.36|712.36|714.81|712.81|714.81|712.81|714.36|712.36|0
1641459210000|2022-01-06 08:53:30|714.92|712.92|715.26|713.26|715.26|713.26|714.92|712.92|0
1641459220000|2022-01-06 08:53:40|715.04|713.04|715.6|713.6|715.71|713.71|715.04|713.04|0
1641459230000|2022-01-06 08:53:50|715.49|713.49|715.71|713.71|715.94|713.94|715.49|713.49|0
1641459240000|2022-01-06 08:54:00|716.39|714.39|716.72|714.72|716.72|714.72|716.39|714.39|0
1641459250000|2022-01-06 08:54:10|717.07|715.07|717.52|715.52|717.52|715.52|717.07|715.07|0
1641459260000|2022-01-06 08:54:20|717.4|715.4|717.97|715.97|717.97|715.97|717.4|715.4|0
1641459270000|2022-01-06 08:54:30|718.19|716.19|718.19|716.19|718.42|716.42|718.19|716.19|0
1641459280000|2022-01-06 08:54:40|718.42|716.42|718.64|716.64|718.64|716.64|718.42|716.42|0
1641459290000|2022-01-06 08:54:50|718.87|716.87|719.1|717.1|719.1|717.1|718.64|716.64|0
1641459300000|2022-01-06 08:55:00|719.32|717.32|719.32|717.32|719.55|717.55|719.32|717.32|0
1641459310000|2022-01-06 08:55:10|718.87|716.87|719.32|717.32|719.43|717.43|718.87|716.87|0
1641459320000|2022-01-06 08:55:20|719.43|717.43|719.32|717.32|719.43|717.43|719.32|717.32|0
1641459330000|2022-01-06 08:55:30|719.55|717.55|719.65|717.65|719.65|717.65|719.55|717.55|0
1641459340000|2022-01-06 08:55:40|720.22|718.22|719.32|717.32|720.22|718.22|719.32|717.32|0
1641459350000|2022-01-06 08:55:50|719.55|717.55|720|718|720.22|718.22|719.55|717.55|0
1641459360000|2022-01-06 08:56:00|720.22|718.22|720.45|718.45|720.45|718.45|720.22|718.22|0
1641459370000|2022-01-06 08:56:10|720.56|718.56|720.78|718.78|721.13|719.13|720.56|718.56|0
1641459380000|2022-01-06 08:56:20|720.67|718.67|720.9|718.9|720.9|718.9|720.67|718.67|0
1641459390000|2022-01-06 08:56:30|721.13|719.13|720.9|718.9|721.23|719.23|720.9|718.9|0
1641459400000|2022-01-06 08:56:40|721.13|719.13|721.58|719.58|721.58|719.58|721.13|719.13|0
1641459410000|2022-01-06 08:56:50|721.35|719.35|721.58|719.58|721.58|719.58|721.13|719.13|0
1641459420000|2022-01-06 08:57:00|721.8|719.8|722.03|720.03|722.48|720.48|721.8|719.8|0
1641459430000|2022-01-06 08:57:10|722.25|720.25|722.25|720.25|722.25|720.25|722.25|720.25|0
1641459440000|2022-01-06 08:57:20|722.03|720.03|721.69|719.69|722.03|720.03|721.69|719.69|0
1641459450000|2022-01-06 08:57:30|722.03|720.03|722.48|720.48|722.48|720.48|722.03|720.03|0
1641459460000|2022-01-06 08:57:40|722.93|720.93|722.93|720.93|723.38|721.38|722.93|720.93|0
1641459470000|2022-01-06 08:57:50|722.71|720.71|722.71|720.71|722.71|720.71|722.25|720.25|0
1641459480000|2022-01-06 08:58:00|722.93|720.93|722.25|720.25|723.16|721.16|722.25|720.25|0
1641459490000|2022-01-06 08:58:10|722.03|720.03|722.25|720.25|722.36|720.36|722.03|720.03|0
1641459500000|2022-01-06 08:58:20|722.48|720.48|722.71|720.71|722.71|720.71|722.48|720.48|0
1641459510000|2022-01-06 08:58:30|722.59|720.59|723.49|721.49|723.61|721.61|722.59|720.59|0
1641459520000|2022-01-06 08:58:40|723.38|721.38|723.72|721.72|723.72|721.72|723.38|721.38|0
1641459530000|2022-01-06 08:58:50|723.83|721.83|724.06|722.06|724.06|722.06|723.83|721.83|0
1641459540000|2022-01-06 08:59:00|723.61|721.61|722.93|720.93|723.61|721.61|722.93|720.93|0
1641459550000|2022-01-06 08:59:10|722.36|720.36|722.48|720.48|722.48|720.48|722.14|720.14|0
1641459560000|2022-01-06 08:59:20|722.93|720.93|722.7|720.7|722.93|720.93|722.7|720.7|0
1641459570000|2022-01-06 08:59:30|722.48|720.48|722.48|720.48|722.7|720.7|722.48|720.48|0
1641459580000|2022-01-06 08:59:40|722.25|720.25|722.7|720.7|722.7|720.7|722.25|720.25|0
1641459590000|2022-01-06 08:59:50|722.25|720.25|722.14|720.14|722.25|720.25|722.14|720.14|0
1641459600000|2022-01-06 09:00:00|722.48|720.48|722.59|720.59|722.59|720.59|722.48|720.48|0
1641459610000|2022-01-06 09:00:10|722.48|720.48|722.03|720.03|722.48|720.48|722.03|720.03|0
1641459620000|2022-01-06 09:00:20|722.14|720.14|721.58|719.58|722.14|720.14|721.58|719.58|0
1641459630000|2022-01-06 09:00:30|721.68|719.68|721.8|719.8|721.8|719.8|721.58|719.58|0
1641459640000|2022-01-06 09:00:40|722.03|720.03|721.8|719.8|722.03|720.03|721.8|719.8|0
1641459650000|2022-01-06 09:00:50|722.03|720.03|722.03|720.03|722.03|720.03|721.8|719.8|0
1641459660000|2022-01-06 09:01:00|722.25|720.25|723.16|721.16|723.16|721.16|722.25|720.25|0
1641459670000|2022-01-06 09:01:10|722.93|720.93|722.48|720.48|722.93|720.93|722.48|720.48|0
1641459680000|2022-01-06 09:01:20|722.25|720.25|721.57|719.57|722.25|720.25|721.35|719.35|0
1641459690000|2022-01-06 09:01:30|721.35|719.35|719.77|717.77|721.35|719.35|719.77|717.77|0
1641459700000|2022-01-06 09:01:40|719.54|717.54|719.54|717.54|719.54|717.54|719.32|717.32|0
1641459710000|2022-01-06 09:01:50|719.65|717.65|719.77|717.77|720.22|718.22|719.65|717.65|0
1641459720000|2022-01-06 09:02:00|720.22|718.22|720.22|718.22|720.22|718.22|719.99|717.99|0
1641459730000|2022-01-06 09:02:10|719.88|717.88|719.99|717.99|720.22|718.22|719.88|717.88|0
1641459740000|2022-01-06 09:02:20|719.77|717.77|719.65|717.65|719.99|717.99|719.65|717.65|0
1641459750000|2022-01-06 09:02:30|719.77|717.77|719.54|717.54|719.77|717.77|719.54|717.54|0
1641459760000|2022-01-06 09:02:40|719.32|717.32|719.54|717.54|719.54|717.54|719.32|717.32|0
1641459770000|2022-01-06 09:02:50|719.32|717.32|719.32|717.32|719.32|717.32|719.2|717.2|0
1641459780000|2022-01-06 09:03:00|719.54|717.54|719.77|717.77|719.77|717.77|719.54|717.54|0
1641459790000|2022-01-06 09:03:10|719.54|717.54|719.09|717.09|719.54|717.54|719.09|717.09|0
1641459800000|2022-01-06 09:03:20|719.32|717.32|719.32|717.32|719.54|717.54|719.32|717.32|0
1641459810000|2022-01-06 09:03:30|718.87|716.87|717.96|715.96|718.87|716.87|717.96|715.96|0
1641459820000|2022-01-06 09:03:40|717.74|715.74|717.74|715.74|717.96|715.96|717.74|715.74|0
1641459830000|2022-01-06 09:03:50|717.85|715.85|717.74|715.74|717.85|715.85|717.74|715.74|0
1641459840000|2022-01-06 09:04:00|717.51|715.51|717.29|715.29|717.51|715.51|717.29|715.29|0
1641459850000|2022-01-06 09:04:10|717.06|715.06|716.39|714.39|717.06|715.06|716.39|714.39|0
1641459860000|2022-01-06 09:04:20|716.16|714.16|716.61|714.61|716.61|714.61|716.16|714.16|0
1641459870000|2022-01-06 09:04:30|716.39|714.39|716.61|714.61|716.84|714.84|716.39|714.39|0
1641459880000|2022-01-06 09:04:40|716.84|714.84|716.61|714.61|716.84|714.84|716.61|714.61|0
1641459890000|2022-01-06 09:04:50|717.29|715.29|716.84|714.84|717.29|715.29|716.84|714.84|0
1641459900000|2022-01-06 09:05:00|717.29|715.29|717.06|715.06|717.29|715.29|717.06|715.06|0
1641459910000|2022-01-06 09:05:10|717.51|715.51|717.51|715.51|717.96|715.96|717.29|715.29|0
1641459920000|2022-01-06 09:05:20|717.29|715.29|717.51|715.51|717.51|715.51|717.17|715.17|0
1641459930000|2022-01-06 09:05:30|717.74|715.74|717.74|715.74|717.74|715.74|717.29|715.29|0
1641459940000|2022-01-06 09:05:40|717.96|715.96|718.19|716.19|718.41|716.41|717.96|715.96|0
1641459950000|2022-01-06 09:05:50|718.41|716.41|718.19|716.19|718.41|716.41|718.19|716.19|0
1641459960000|2022-01-06 09:06:00|718.3|716.3|718.3|716.3|718.41|716.41|718.19|716.19|0
1641459970000|2022-01-06 09:06:10|718.64|716.64|718.07|716.07|718.64|716.64|718.07|716.07|0
1641459980000|2022-01-06 09:06:20|717.96|715.96|718.19|716.19|718.41|716.41|717.96|715.96|0
1641459990000|2022-01-06 09:06:30|717.17|715.17|717.51|715.51|717.74|715.74|717.17|715.17|0
1641460000000|2022-01-06 09:06:40|717.96|715.96|717.51|715.51|717.96|715.96|717.51|715.51|0
1641460010000|2022-01-06 09:06:50|716.94|714.94|717.06|715.06|717.06|715.06|716.94|714.94|0
1641460020000|2022-01-06 09:07:00|717.29|715.29|717.29|715.29|717.29|715.29|717.17|715.17|0
1641460030000|2022-01-06 09:07:10|717.51|715.51|717.17|715.17|717.51|715.51|717.17|715.17|0
1641460040000|2022-01-06 09:07:20|717.06|715.06|716.83|714.83|717.06|715.06|716.83|714.83|0
1641460050000|2022-01-06 09:07:30|716.61|714.61|717.74|715.74|717.74|715.74|716.61|714.61|0
1641460060000|2022-01-06 09:07:40|717.62|715.62|717.51|715.51|717.74|715.74|717.51|715.51|0
1641460070000|2022-01-06 09:07:50|717.84|715.84|717.06|715.06|717.84|715.84|717.06|715.06|0
1641460080000|2022-01-06 09:08:00|716.83|714.83|715.93|713.93|716.83|714.83|715.93|713.93|0
1641460090000|2022-01-06 09:08:10|716.16|714.16|716.27|714.27|716.27|714.27|716.16|714.16|0
1641460100000|2022-01-06 09:08:20|716.16|714.16|716.04|714.04|716.16|714.16|716.04|714.04|0
1641460110000|2022-01-06 09:08:30|715.93|713.93|715.82|713.82|715.93|713.93|715.71|713.71|0
1641460120000|2022-01-06 09:08:40|716.16|714.16|715.71|713.71|716.16|714.16|715.71|713.71|0
1641460130000|2022-01-06 09:08:50|715.48|713.48|716.27|714.27|716.27|714.27|715.48|713.48|0
1641460140000|2022-01-06 09:09:00|716.16|714.16|717.28|715.28|717.28|715.28|716.16|714.16|0
1641460150000|2022-01-06 09:09:10|717.39|715.39|717.84|715.84|717.96|715.96|717.39|715.39|0
1641460160000|2022-01-06 09:09:20|717.74|715.74|717.62|715.62|717.74|715.74|717.62|715.62|0
1641460170000|2022-01-06 09:09:30|717.74|715.74|717.51|715.51|717.74|715.74|717.51|715.51|0
1641460180000|2022-01-06 09:09:40|717.74|715.74|717.84|715.84|717.96|715.96|717.74|715.74|0
1641460190000|2022-01-06 09:09:50|717.96|715.96|717.96|715.96|717.96|715.96|717.84|715.84|0
1641460200000|2022-01-06 09:10:00|718.19|716.19|718.52|716.52|718.64|716.64|718.19|716.19|0
1641460210000|2022-01-06 09:10:10|718.64|716.64|718.86|716.86|719.09|717.09|718.64|716.64|0
1641460230000|2022-01-06 09:10:30|718.64|716.64|718.07|716.07|718.64|716.64|717.73|715.73|0
1641460240000|2022-01-06 09:10:40|717.96|715.96|718.19|716.19|718.19|716.19|717.96|715.96|0
1641460250000|2022-01-06 09:10:50|717.96|715.96|718.19|716.19|718.29|716.29|717.96|715.96|0
1641460260000|2022-01-06 09:11:00|718.07|716.07|718.19|716.19|718.19|716.19|718.07|716.07|0
1641460270000|2022-01-06 09:11:10|718.41|716.41|718.19|716.19|718.41|716.41|718.19|716.19|0
1641460280000|2022-01-06 09:11:20|718.41|716.41|718.86|716.86|718.86|716.86|718.41|716.41|0
1641460290000|2022-01-06 09:11:30|719.09|717.09|719.42|717.42|719.42|717.42|719.09|717.09|0
1641460300000|2022-01-06 09:11:40|719.31|717.31|719.31|717.31|719.31|717.31|719.31|717.31|0
1641460310000|2022-01-06 09:11:50|719.09|717.09|719.2|717.2|719.2|717.2|719.09|717.09|0
1641460320000|2022-01-06 09:12:00|719.31|717.31|719.99|717.99|719.99|717.99|719.31|717.31|0
1641460330000|2022-01-06 09:12:10|719.76|717.76|719.76|717.76|719.76|717.76|719.76|717.76|0
1641460340000|2022-01-06 09:12:20|719.54|717.54|719.31|717.31|719.54|717.54|719.31|717.31|0
1641460350000|2022-01-06 09:12:30|718.74|716.74|718.86|716.86|718.86|716.86|718.74|716.74|0
1641460360000|2022-01-06 09:12:40|718.64|716.64|718.64|716.64|718.64|716.64|718.64|716.64|0
1641460370000|2022-01-06 09:12:50|718.18|716.18|717.84|715.84|718.18|716.18|717.73|715.73|0
1641460380000|2022-01-06 09:13:00|717.73|715.73|717.96|715.96|717.96|715.96|717.73|715.73|0
1641460390000|2022-01-06 09:13:10|718.18|716.18|719.09|717.09|719.09|717.09|718.18|716.18|0
1641460400000|2022-01-06 09:13:20|718.86|716.86|718.29|716.29|718.86|716.86|718.29|716.29|0
1641460410000|2022-01-06 09:13:30|718.64|716.64|718.29|716.29|718.64|716.64|718.29|716.29|0
1641460420000|2022-01-06 09:13:40|718.41|716.41|718.18|716.18|718.52|716.52|718.18|716.18|0
1641460430000|2022-01-06 09:13:50|718.07|716.07|718.29|716.29|718.29|716.29|718.07|716.07|0
1641460440000|2022-01-06 09:14:00|718.52|716.52|718.41|716.41|718.63|716.63|718.41|716.41|0
1641460450000|2022-01-06 09:14:10|718.86|716.86|719.09|717.09|719.09|717.09|718.86|716.86|0
1641460460000|2022-01-06 09:14:20|718.86|716.86|719.09|717.09|719.09|717.09|718.86|716.86|0
1641460470000|2022-01-06 09:14:30|719.31|717.31|719.54|717.54|719.54|717.54|719.09|717.09|0
1641460480000|2022-01-06 09:14:40|719.76|717.76|719.54|717.54|719.76|717.76|719.54|717.54|0
1641460490000|2022-01-06 09:14:50|719.31|717.31|719.31|717.31|719.54|717.54|719.31|717.31|0
1641460500000|2022-01-06 09:15:00|719.09|717.09|719.31|717.31|719.31|717.31|719.09|717.09|0
1641460510000|2022-01-06 09:15:10|719.54|717.54|720.89|718.89|720.89|718.89|719.54|717.54|0
1641460520000|2022-01-06 09:15:20|720.66|718.66|720.89|718.89|720.89|718.89|720.66|718.66|0
1641460530000|2022-01-06 09:15:30|720.44|718.44|720.44|718.44|720.66|718.66|720.44|718.44|0
1641460540000|2022-01-06 09:15:40|720.1|718.1|719.99|717.99|720.21|718.21|719.99|717.99|0
1641460550000|2022-01-06 09:15:50|720.21|718.21|720.44|718.44|720.66|718.66|720.21|718.21|0
1641460560000|2022-01-06 09:16:00|720.66|718.66|721.79|719.79|721.79|719.79|720.66|718.66|0
1641460570000|2022-01-06 09:16:10|721.68|719.68|722.24|720.24|722.24|720.24|721.68|719.68|0
1641460580000|2022-01-06 09:16:20|722.02|720.02|722.13|720.13|722.13|720.13|722.02|720.02|0
1641460590000|2022-01-06 09:16:30|722.7|720.7|722.47|720.47|722.7|720.7|722.24|720.24|0
1641460600000|2022-01-06 09:16:40|722.24|720.24|722.02|720.02|722.24|720.24|722.02|720.02|0
1641460610000|2022-01-06 09:16:50|721.79|719.79|721.79|719.79|721.79|719.79|721.34|719.34|0
1641460620000|2022-01-06 09:17:00|721.34|719.34|721.34|719.34|721.34|719.34|721.12|719.12|0
1641460630000|2022-01-06 09:17:10|720.32|718.32|720.21|718.21|720.44|718.44|720.21|718.21|0
1641460640000|2022-01-06 09:17:20|719.99|717.99|720.21|718.21|720.21|718.21|719.99|717.99|0
1641460650000|2022-01-06 09:17:30|720.44|718.44|721.34|719.34|721.34|719.34|720.44|718.44|0
1641460660000|2022-01-06 09:17:40|721.11|719.11|721.79|719.79|721.79|719.79|721.11|719.11|0
1641460670000|2022-01-06 09:17:50|721.9|719.9|722.02|720.02|722.02|720.02|721.9|719.9|0
1641460680000|2022-01-06 09:18:00|722.13|720.13|721.9|719.9|722.24|720.24|721.9|719.9|0
1641460690000|2022-01-06 09:18:10|722.02|720.02|722.02|720.02|722.13|720.13|722.02|720.02|0
1641460710000|2022-01-06 09:18:30|722.24|720.24|721.57|719.57|722.24|720.24|721.34|719.34|0
1641460720000|2022-01-06 09:18:40|721.34|719.34|720.89|718.89|721.34|719.34|720.89|718.89|0
1641460730000|2022-01-06 09:18:50|721.11|719.11|721.11|719.11|721.22|719.22|721.11|719.11|0
1641460740000|2022-01-06 09:19:00|720.66|718.66|721.34|719.34|721.34|719.34|720.66|718.66|0
1641460750000|2022-01-06 09:19:10|721.11|719.11|721.34|719.34|721.34|719.34|721.11|719.11|0
1641460760000|2022-01-06 09:19:20|720.66|718.66|720.66|718.66|720.66|718.66|720.66|718.66|0
1641460770000|2022-01-06 09:19:30|721.11|719.11|720.89|718.89|721.11|719.11|720.89|718.89|0
1641460780000|2022-01-06 09:19:40|721|719|721.67|719.67|721.79|719.79|721|719|0
1641460790000|2022-01-06 09:19:50|721.79|719.79|721.79|719.79|721.79|719.79|721.79|719.79|0
1641460800000|2022-01-06 09:20:00|721.57|719.57|721.79|719.79|721.79|719.79|721.57|719.57|0
1641460810000|2022-01-06 09:20:10|721.67|719.67|721.67|719.67|721.67|719.67|721.57|719.57|0
1641460820000|2022-01-06 09:20:20|721.79|719.79|721.79|719.79|721.79|719.79|721.79|719.79|0
1641460830000|2022-01-06 09:20:30|722.02|720.02|721.79|719.79|722.02|720.02|721.79|719.79|0
1641460840000|2022-01-06 09:20:40|721.67|719.67|721.79|719.79|721.79|719.79|721.67|719.67|0
1641460850000|2022-01-06 09:20:50|721.56|719.56|721.56|719.56|721.56|719.56|721.56|719.56|0
1641460860000|2022-01-06 09:21:00|721.79|719.79|720.89|718.89|721.79|719.79|720.89|718.89|0
1641460870000|2022-01-06 09:21:10|721.34|719.34|721.34|719.34|721.34|719.34|721.34|719.34|0
1641460880000|2022-01-06 09:21:20|721.11|719.11|720.66|718.66|721.11|719.11|720.66|718.66|0
1641460890000|2022-01-06 09:21:30|720.89|718.89|720.66|718.66|720.89|718.89|720.66|718.66|0
1641460900000|2022-01-06 09:21:40|720.44|718.44|720.44|718.44|720.44|718.44|720.21|718.21|0
1641460910000|2022-01-06 09:21:50|720.54|718.54|720.44|718.44|720.54|718.54|720.44|718.44|0
1641460920000|2022-01-06 09:22:00|720.66|718.66|720.66|718.66|720.66|718.66|720.66|718.66|0
1641460930000|2022-01-06 09:22:10|720.44|718.44|720.89|718.89|720.89|718.89|720.44|718.44|0
1641460940000|2022-01-06 09:22:20|720.44|718.44|720.44|718.44|720.66|718.66|720.44|718.44|0
1641460950000|2022-01-06 09:22:30|720.66|718.66|721.67|719.67|721.67|719.67|720.66|718.66|0
1641460960000|2022-01-06 09:22:40|721.56|719.56|721.79|719.79|721.79|719.79|721.56|719.56|0
1641460970000|2022-01-06 09:22:50|721.56|719.56|721.56|719.56|721.56|719.56|721.56|719.56|0
1641460980000|2022-01-06 09:23:00|722.02|720.02|722.02|720.02|722.02|720.02|722.02|720.02|0
1641460990000|2022-01-06 09:23:10|722.92|720.92|722.69|720.69|722.92|720.92|722.69|720.69|0
1641461000000|2022-01-06 09:23:20|722.92|720.92|722.24|720.24|722.92|720.92|722.24|720.24|0
1641461010000|2022-01-06 09:23:30|721.79|719.79|722.01|720.01|722.01|720.01|721.79|719.79|0
1641461020000|2022-01-06 09:23:40|721.79|719.79|721.79|719.79|722.01|720.01|721.79|719.79|0
1641461030000|2022-01-06 09:23:50|722.01|720.01|722.24|720.24|722.24|720.24|721.79|719.79|0
1641461040000|2022-01-06 09:24:00|722.01|720.01|721.79|719.79|722.01|720.01|721.79|719.79|0
1641461050000|2022-01-06 09:24:10|722.01|720.01|722.47|720.47|722.47|720.47|722.01|720.01|0
1641461060000|2022-01-06 09:24:20|722.01|720.01|722.01|720.01|722.01|720.01|722.01|720.01|0
1641461070000|2022-01-06 09:24:30|722.24|720.24|722.57|720.57|722.57|720.57|722.24|720.24|0
1641461080000|2022-01-06 09:24:40|722.47|720.47|722.24|720.24|722.69|720.69|722.24|720.24|0
1641461090000|2022-01-06 09:24:50|722.35|720.35|722.24|720.24|722.35|720.35|722.24|720.24|0
1641461100000|2022-01-06 09:25:00|722.47|720.47|723.14|721.14|723.25|721.25|722.47|720.47|0
1641461110000|2022-01-06 09:25:10|723.37|721.37|722.92|720.92|723.37|721.37|722.92|720.92|0
1641461120000|2022-01-06 09:25:20|723.14|721.14|722.92|720.92|723.14|721.14|722.69|720.69|0
1641461130000|2022-01-06 09:25:30|722.69|720.69|722.92|720.92|722.92|720.92|722.69|720.69|0
1641461140000|2022-01-06 09:25:40|722.69|720.69|721.9|719.9|722.69|720.69|721.9|719.9|0
1641461150000|2022-01-06 09:25:50|721.79|719.79|721.79|719.79|721.79|719.79|721.79|719.79|0
1641461160000|2022-01-06 09:26:00|721.67|719.67|721.56|719.56|721.79|719.79|721.56|719.56|0
1641461170000|2022-01-06 09:26:10|721.44|719.44|721.56|719.56|721.56|719.56|721.44|719.44|0
1641461180000|2022-01-06 09:26:20|721.34|719.34|721.11|719.11|721.34|719.34|721.11|719.11|0
1641461190000|2022-01-06 09:26:30|721.22|719.22|721.34|719.34|721.34|719.34|721.11|719.11|0
1641461200000|2022-01-06 09:26:40|721.11|719.11|721.56|719.56|721.79|719.79|721.11|719.11|0
1641461210000|2022-01-06 09:26:50|721.34|719.34|721.56|719.56|721.56|719.56|721.34|719.34|0
1641461220000|2022-01-06 09:27:00|721.67|719.67|721.56|719.56|721.67|719.67|721.34|719.34|0
1641461230000|2022-01-06 09:27:10|721.34|719.34|721.34|719.34|721.34|719.34|721.22|719.22|0
1641461240000|2022-01-06 09:27:20|721.11|719.11|720.66|718.66|721.11|719.11|720.66|718.66|0
1641461250000|2022-01-06 09:27:30|720.43|718.43|720.66|718.66|720.66|718.66|720.43|718.43|0
1641461260000|2022-01-06 09:27:40|720.54|718.54|720.32|718.32|720.54|718.54|720.32|718.32|0
1641461270000|2022-01-06 09:27:50|720.21|718.21|720.43|718.43|720.43|718.43|720.21|718.21|0
1641461280000|2022-01-06 09:28:00|720.66|718.66|720.43|718.43|720.66|718.66|720.43|718.43|0
1641461290000|2022-01-06 09:28:10|720.21|718.21|719.98|717.98|720.21|718.21|719.98|717.98|0
1641461300000|2022-01-06 09:28:20|719.76|717.76|719.76|717.76|719.76|717.76|719.53|717.53|0
1641461310000|2022-01-06 09:28:30|720.21|718.21|719.53|717.53|720.21|718.21|719.53|717.53|0
1641461320000|2022-01-06 09:28:40|719.76|717.76|719.98|717.98|719.98|717.98|719.76|717.76|0
1641461330000|2022-01-06 09:28:50|719.76|717.76|719.3|717.3|719.76|717.76|719.3|717.3|0
1641461340000|2022-01-06 09:29:00|719.53|717.53|719.3|717.3|719.53|717.53|719.3|717.3|0
1641461350000|2022-01-06 09:29:10|719.53|717.53|719.75|717.75|719.98|717.98|719.53|717.53|0
1641461360000|2022-01-06 09:29:20|720.43|718.43|720.54|718.54|720.54|718.54|720.43|718.43|0
1641461370000|2022-01-06 09:29:30|720.43|718.43|720.21|718.21|720.43|718.43|720.21|718.21|0
1641461380000|2022-01-06 09:29:40|719.86|717.86|719.41|717.41|719.86|717.86|719.41|717.41|0
1641461390000|2022-01-06 09:29:50|719.53|717.53|719.08|717.08|719.53|717.53|719.08|717.08|0
1641461400000|2022-01-06 09:30:00|718.85|716.85|719.3|717.3|719.3|717.3|718.85|716.85|0
1641461410000|2022-01-06 09:30:10|719.75|717.75|719.75|717.75|719.75|717.75|719.75|717.75|0
1641461420000|2022-01-06 09:30:20|719.98|717.98|719.3|717.3|719.98|717.98|719.3|717.3|0
1641461430000|2022-01-06 09:30:30|719.19|717.19|718.63|716.63|719.19|717.19|718.63|716.63|0
1641461440000|2022-01-06 09:30:40|718.85|716.85|719.08|717.08|719.3|717.3|718.85|716.85|0
1641461450000|2022-01-06 09:30:50|719.3|717.3|719.64|717.64|719.64|717.64|719.08|717.08|0
1641461460000|2022-01-06 09:31:00|719.3|717.3|719.3|717.3|719.53|717.53|719.3|717.3|0
1641461470000|2022-01-06 09:31:10|719.08|717.08|718.63|716.63|719.08|717.08|718.63|716.63|0
1641461480000|2022-01-06 09:31:20|718.51|716.51|718.4|716.4|718.51|716.51|718.4|716.4|0
1641461490000|2022-01-06 09:31:30|718.06|716.06|718.17|716.17|718.17|716.17|717.95|715.95|0
1641461500000|2022-01-06 09:31:40|718.4|716.4|718.73|716.73|718.73|716.73|718.17|716.17|0
1641461510000|2022-01-06 09:31:50|718.63|716.63|718.63|716.63|718.63|716.63|718.63|716.63|0
1641461520000|2022-01-06 09:32:00|718.4|716.4|717.83|715.83|718.4|716.4|717.83|715.83|0
1641461530000|2022-01-06 09:32:10|717.95|715.95|717.5|715.5|717.95|715.95|717.5|715.5|0
1641461540000|2022-01-06 09:32:20|717.72|715.72|717.72|715.72|718.17|716.17|717.72|715.72|0
1641461550000|2022-01-06 09:32:30|717.5|715.5|717.27|715.27|717.5|715.5|717.27|715.27|0
1641461560000|2022-01-06 09:32:40|717.5|715.5|717.72|715.72|717.72|715.72|717.5|715.5|0
1641461570000|2022-01-06 09:32:50|717.5|715.5|716.6|714.6|717.5|715.5|716.6|714.6|0
1641461580000|2022-01-06 09:33:00|716.82|714.82|716.82|714.82|717.05|715.05|716.82|714.82|0
1641461590000|2022-01-06 09:33:10|717.05|715.05|717.27|715.27|717.5|715.5|717.05|715.05|0
1641461600000|2022-01-06 09:33:20|717.05|715.05|717.27|715.27|717.5|715.5|717.05|715.05|0
1641461610000|2022-01-06 09:33:30|717.05|715.05|716.6|714.6|717.05|715.05|716.37|714.37|0
1641461620000|2022-01-06 09:33:40|716.37|714.37|716.14|714.14|716.37|714.37|716.14|714.14|0
1641461630000|2022-01-06 09:33:50|716.37|714.37|717.27|715.27|717.27|715.27|716.37|714.37|0
1641461640000|2022-01-06 09:34:00|717.5|715.5|717.27|715.27|717.5|715.5|717.27|715.27|0
1641461650000|2022-01-06 09:34:10|717.05|715.05|716.6|714.6|717.05|715.05|716.6|714.6|0
1641461660000|2022-01-06 09:34:20|716.37|714.37|716.37|714.37|716.37|714.37|716.37|714.37|0
1641461670000|2022-01-06 09:34:30|716.6|714.6|716.14|714.14|716.6|714.6|716.14|714.14|0
1641461680000|2022-01-06 09:34:40|716.37|714.37|716.37|714.37|716.37|714.37|716.37|714.37|0
1641461690000|2022-01-06 09:34:50|716.14|714.14|716.14|714.14|716.37|714.37|716.14|714.14|0
1641461700000|2022-01-06 09:35:00|716.37|714.37|715.8|713.8|716.37|714.37|715.69|713.69|0
1641461710000|2022-01-06 09:35:10|715.92|713.92|715.69|713.69|715.92|713.92|715.69|713.69|0
1641461720000|2022-01-06 09:35:20|716.37|714.37|716.59|714.59|716.59|714.59|716.25|714.25|0
1641461730000|2022-01-06 09:35:30|716.48|714.48|716.25|714.25|716.48|714.48|716.25|714.25|0
1641461740000|2022-01-06 09:35:40|716.14|714.14|715.69|713.69|716.25|714.25|715.69|713.69|0
1641461750000|2022-01-06 09:35:50|715.92|713.92|715.69|713.69|715.92|713.92|715.58|713.58|0
1641461760000|2022-01-06 09:36:00|715.92|713.92|716.14|714.14|716.14|714.14|715.92|713.92|0
1641461770000|2022-01-06 09:36:10|716.25|714.25|716.14|714.14|716.59|714.59|716.14|714.14|0
1641461780000|2022-01-06 09:36:20|716.48|714.48|717.05|715.05|717.05|715.05|716.48|714.48|0
1641461790000|2022-01-06 09:36:30|717.38|715.38|717.5|715.5|717.5|715.5|717.27|715.27|0
1641461820000|2022-01-06 09:37:00|717.72|715.72|717.27|715.27|717.72|715.72|716.82|714.82|0
1641461830000|2022-01-06 09:37:10|717.38|715.38|717.27|715.27|717.38|715.38|717.27|715.27|0
1641461840000|2022-01-06 09:37:20|717.04|715.04|717.27|715.27|717.27|715.27|717.04|715.04|0
1641461850000|2022-01-06 09:37:30|717.5|715.5|717.95|715.95|717.95|715.95|717.27|715.27|0
1641461860000|2022-01-06 09:37:40|717.72|715.72|717.95|715.95|717.95|715.95|717.72|715.72|0
1641461870000|2022-01-06 09:37:50|717.72|715.72|717.72|715.72|717.72|715.72|717.72|715.72|0
1641461880000|2022-01-06 09:38:00|717.6|715.6|717.95|715.95|717.95|715.95|717.6|715.6|0
1641461890000|2022-01-06 09:38:10|717.72|715.72|717.95|715.95|717.95|715.95|717.72|715.72|0
1641461900000|2022-01-06 09:38:20|717.72|715.72|718.17|716.17|718.17|716.17|717.72|715.72|0
1641461910000|2022-01-06 09:38:30|718.62|716.62|718.4|716.4|718.62|716.62|718.4|716.4|0
1641461930000|2022-01-06 09:38:50|718.62|716.62|718.62|716.62|718.62|716.62|718.62|716.62|0
1641461940000|2022-01-06 09:39:00|718.73|716.73|718.62|716.62|718.73|716.73|718.62|716.62|0
1641461950000|2022-01-06 09:39:10|718.73|716.73|718.62|716.62|718.73|716.73|718.4|716.4|0
1641461960000|2022-01-06 09:39:20|718.5|716.5|718.62|716.62|718.62|716.62|718.5|716.5|0
1641461970000|2022-01-06 09:39:30|718.4|716.4|718.05|716.05|718.4|716.4|718.05|716.05|0
1641461980000|2022-01-06 09:39:40|717.83|715.83|717.72|715.72|717.83|715.83|717.49|715.49|0
1641461990000|2022-01-06 09:39:50|717.83|715.83|717.83|715.83|717.83|715.83|717.83|715.83|0
1641462000000|2022-01-06 09:40:00|717.95|715.95|718.17|716.17|718.17|716.17|717.95|715.95|0
1641462010000|2022-01-06 09:40:10|718.4|716.4|718.28|716.28|718.4|716.4|718.17|716.17|0
1641462020000|2022-01-06 09:40:20|718.4|716.4|717.72|715.72|718.4|716.4|717.6|715.6|0
1641462030000|2022-01-06 09:40:30|717.94|715.94|718.28|716.28|718.28|716.28|717.94|715.94|0
1641462040000|2022-01-06 09:40:40|717.94|715.94|717.94|715.94|717.94|715.94|717.94|715.94|0
1641462050000|2022-01-06 09:40:50|717.72|715.72|717.72|715.72|717.83|715.83|717.72|715.72|0
1641462060000|2022-01-06 09:41:00|717.83|715.83|717.49|715.49|717.83|715.83|717.49|715.49|0
1641462070000|2022-01-06 09:41:10|717.27|715.27|716.7|714.7|717.38|715.38|716.7|714.7|0
1641462080000|2022-01-06 09:41:20|716.59|714.59|717.27|715.27|717.27|715.27|716.59|714.59|0
1641462090000|2022-01-06 09:41:30|716.82|714.82|716.7|714.7|716.82|714.82|716.59|714.59|0
1641462100000|2022-01-06 09:41:40|716.59|714.59|716.59|714.59|716.82|714.82|716.59|714.59|0
1641462110000|2022-01-06 09:41:50|716.7|714.7|716.59|714.59|716.7|714.7|716.59|714.59|0
1641462120000|2022-01-06 09:42:00|716.7|714.7|716.47|714.47|716.82|714.82|716.47|714.47|0
1641462130000|2022-01-06 09:42:10|716.59|714.59|716.37|714.37|716.59|714.59|716.37|714.37|0
1641462140000|2022-01-06 09:42:20|716.25|714.25|716.37|714.37|716.37|714.37|716.25|714.25|0
1641462150000|2022-01-06 09:42:30|716.59|714.59|716.37|714.37|716.59|714.59|716.37|714.37|0
1641462160000|2022-01-06 09:42:40|716.14|714.14|716.02|714.02|716.14|714.14|716.02|714.02|0
1641462170000|2022-01-06 09:42:50|715.69|713.69|716.02|714.02|716.02|714.02|715.69|713.69|0
1641462180000|2022-01-06 09:43:00|716.37|714.37|716.14|714.14|716.37|714.37|716.14|714.14|0
1641462200000|2022-01-06 09:43:20|716.37|714.37|716.92|714.92|716.92|714.92|716.37|714.37|0
1641462210000|2022-01-06 09:43:30|717.04|715.04|717.15|715.15|717.27|715.27|717.04|715.04|0
1641462220000|2022-01-06 09:43:40|717.27|715.27|717.15|715.15|717.27|715.27|717.04|715.04|0
1641462230000|2022-01-06 09:43:50|717.04|715.04|717.04|715.04|717.04|715.04|717.04|715.04|0
1641462240000|2022-01-06 09:44:00|717.27|715.27|717.49|715.49|717.72|715.72|717.27|715.27|0
1641462250000|2022-01-06 09:44:10|717.37|715.37|716.92|714.92|717.49|715.49|716.92|714.92|0
1641462260000|2022-01-06 09:44:20|716.82|714.82|717.04|715.04|717.04|715.04|716.82|714.82|0
1641462270000|2022-01-06 09:44:30|717.15|715.15|717.49|715.49|717.49|715.49|717.15|715.15|0
1641462280000|2022-01-06 09:44:40|717.27|715.27|717.49|715.49|717.49|715.49|717.27|715.27|0
1641462290000|2022-01-06 09:44:50|717.72|715.72|717.72|715.72|717.72|715.72|717.49|715.49|0
1641462300000|2022-01-06 09:45:00|717.49|715.49|718.05|716.05|718.05|716.05|717.49|715.49|0
1641462310000|2022-01-06 09:45:10|717.72|715.72|718.17|716.17|718.17|716.17|717.72|715.72|0
1641462320000|2022-01-06 09:45:20|718.05|716.05|717.94|715.94|718.05|716.05|717.94|715.94|0
1641462330000|2022-01-06 09:45:30|718.17|716.17|717.94|715.94|718.17|716.17|717.94|715.94|0
1641462340000|2022-01-06 09:45:40|718.17|716.17|718.05|716.05|718.17|716.17|718.05|716.05|0
1641462350000|2022-01-06 09:45:50|718.17|716.17|717.94|715.94|718.17|716.17|717.94|715.94|0
1641462360000|2022-01-06 09:46:00|718.62|716.62|718.39|716.39|718.62|716.62|718.39|716.39|0
1641462370000|2022-01-06 09:46:10|718.28|716.28|718.39|716.39|718.39|716.39|718.28|716.28|0
1641462380000|2022-01-06 09:46:20|718.28|716.28|718.17|716.17|718.39|716.39|718.17|716.17|0
1641462390000|2022-01-06 09:46:30|718.28|716.28|718.05|716.05|718.28|716.28|717.94|715.94|0
1641462400000|2022-01-06 09:46:40|718.17|716.17|717.49|715.49|718.17|716.17|717.49|715.49|0
1641462410000|2022-01-06 09:46:50|717.27|715.27|717.27|715.27|717.27|715.27|717.27|715.27|0
1641462420000|2022-01-06 09:47:00|717.04|715.04|716.81|714.81|717.04|715.04|716.81|714.81|0
1641462430000|2022-01-06 09:47:10|716.59|714.59|716.81|714.81|716.81|714.81|716.59|714.59|0
1641462440000|2022-01-06 09:47:20|716.59|714.59|716.81|714.81|717.04|715.04|716.59|714.59|0
1641462450000|2022-01-06 09:47:30|716.59|714.59|716.59|714.59|716.59|714.59|716.59|714.59|0
1641462460000|2022-01-06 09:47:40|716.81|714.81|716.81|714.81|716.81|714.81|716.81|714.81|0
1641462470000|2022-01-06 09:47:50|716.59|714.59|716.59|714.59|716.59|714.59|716.59|714.59|0
1641462480000|2022-01-06 09:48:00|716.81|714.81|716.59|714.59|716.81|714.81|716.59|714.59|0
1641462500000|2022-01-06 09:48:20|716.36|714.36|716.59|714.59|716.59|714.59|716.36|714.36|0
1641462510000|2022-01-06 09:48:30|716.47|714.47|716.14|714.14|716.47|714.47|716.14|714.14|0
1641462520000|2022-01-06 09:48:40|716.47|714.47|716.36|714.36|716.47|714.47|716.36|714.36|0
1641462530000|2022-01-06 09:48:50|716.25|714.25|716.59|714.59|716.81|714.81|716.25|714.25|0
1641462540000|2022-01-06 09:49:00|717.26|715.26|717.6|715.6|717.6|715.6|717.26|715.26|0
1641462550000|2022-01-06 09:49:10|717.04|715.04|716.59|714.59|717.04|715.04|716.59|714.59|0
1641462560000|2022-01-06 09:49:20|716.47|714.47|717.04|715.04|717.04|715.04|716.36|714.36|0
1641462580000|2022-01-06 09:49:40|717.26|715.26|717.26|715.26|717.26|715.26|717.26|715.26|0
1641462590000|2022-01-06 09:49:50|717.49|715.49|717.49|715.49|717.49|715.49|717.49|715.49|0
1641462600000|2022-01-06 09:50:00|717.82|715.82|717.71|715.71|717.82|715.82|717.49|715.49|0
1641462610000|2022-01-06 09:50:10|717.49|715.49|717.15|715.15|717.49|715.49|717.04|715.04|0
1641462620000|2022-01-06 09:50:20|717.04|715.04|717.6|715.6|717.71|715.71|717.04|715.04|0
1641462630000|2022-01-06 09:50:30|717.71|715.71|717.94|715.94|717.94|715.94|717.49|715.49|0
1641462650000|2022-01-06 09:50:50|718.17|716.17|718.05|716.05|718.17|716.17|717.71|715.71|0
1641462660000|2022-01-06 09:51:00|717.94|715.94|717.94|715.94|717.94|715.94|717.71|715.71|0
1641462670000|2022-01-06 09:51:10|718.05|716.05|718.16|716.16|718.16|716.16|718.05|716.05|0
1641462680000|2022-01-06 09:51:20|718.39|716.39|718.16|716.16|718.39|716.39|718.16|716.16|0
1641462690000|2022-01-06 09:51:30|718.27|716.27|718.39|716.39|718.39|716.39|718.27|716.27|0
1641462700000|2022-01-06 09:51:40|718.16|716.16|718.39|716.39|718.39|716.39|718.16|716.16|0
1641462710000|2022-01-06 09:51:50|718.62|716.62|718.62|716.62|718.62|716.62|718.62|716.62|0
1641462720000|2022-01-06 09:52:00|718.39|716.39|718.62|716.62|718.62|716.62|718.39|716.39|0
1641462730000|2022-01-06 09:52:10|718.5|716.5|718.27|716.27|718.62|716.62|718.27|716.27|0
1641462740000|2022-01-06 09:52:20|718.39|716.39|718.5|716.5|718.5|716.5|718.39|716.39|0
1641462750000|2022-01-06 09:52:30|718.84|716.84|718.84|716.84|718.84|716.84|718.84|716.84|0
1641462760000|2022-01-06 09:52:40|719.07|717.07|719.07|717.07|719.07|717.07|719.07|717.07|0
1641462770000|2022-01-06 09:52:50|718.84|716.84|719.07|717.07|719.07|717.07|718.84|716.84|0
1641462780000|2022-01-06 09:53:00|718.84|716.84|718.95|716.95|718.95|716.95|718.84|716.84|0
1641462790000|2022-01-06 09:53:10|719.29|717.29|720.3|718.3|720.3|718.3|719.29|717.29|0
1641462800000|2022-01-06 09:53:20|720.19|718.19|720.19|718.19|720.42|718.42|720.19|718.19|0
1641462810000|2022-01-06 09:53:30|720.42|718.42|720.53|718.53|720.65|718.65|720.42|718.42|0
1641462820000|2022-01-06 09:53:40|720.19|718.19|719.97|717.97|720.19|718.19|719.97|717.97|0
1641462830000|2022-01-06 09:53:50|720.19|718.19|719.74|717.74|720.19|718.19|719.74|717.74|0
1641462840000|2022-01-06 09:54:00|719.52|717.52|719.17|717.17|719.52|717.52|719.07|717.07|0
1641462850000|2022-01-06 09:54:10|719.07|717.07|718.84|716.84|719.07|717.07|718.84|716.84|0
1641462860000|2022-01-06 09:54:20|718.61|716.61|718.72|716.72|718.72|716.72|718.61|716.61|0
1641462870000|2022-01-06 09:54:30|718.84|716.84|718.61|716.61|718.84|716.84|718.61|716.61|0
1641462880000|2022-01-06 09:54:40|718.84|716.84|718.16|716.16|718.84|716.84|718.16|716.16|0
1641462890000|2022-01-06 09:54:50|718.39|716.39|718.39|716.39|718.39|716.39|718.39|716.39|0
1641462900000|2022-01-06 09:55:00|718.16|716.16|718.16|716.16|718.16|716.16|718.16|716.16|0
1641462910000|2022-01-06 09:55:10|717.94|715.94|717.71|715.71|718.05|716.05|717.71|715.71|0
1641462920000|2022-01-06 09:55:20|717.49|715.49|717.94|715.94|717.94|715.94|717.49|715.49|0
1641462930000|2022-01-06 09:55:30|717.49|715.49|717.59|715.59|717.71|715.71|717.49|715.49|0
1641462940000|2022-01-06 09:55:40|717.49|715.49|716.81|714.81|717.49|715.49|716.81|714.81|0
1641462950000|2022-01-06 09:55:50|716.58|714.58|716.24|714.24|716.58|714.58|716.24|714.24|0
1641462960000|2022-01-06 09:56:00|716.58|714.58|716.13|714.13|716.58|714.58|715.91|713.91|0
1641462970000|2022-01-06 09:56:10|716.36|714.36|716.13|714.13|716.36|714.36|716.13|714.13|0
1641463000000|2022-01-06 09:56:40|715.68|713.68|715.46|713.46|715.68|713.68|715.46|713.46|0
1641463010000|2022-01-06 09:56:50|715.01|713.01|715.57|713.57|715.57|713.57|715.01|713.01|0
1641463020000|2022-01-06 09:57:00|715.91|713.91|716.58|714.58|716.58|714.58|715.91|713.91|0
1641463030000|2022-01-06 09:57:10|717.37|715.37|717.71|715.71|717.82|715.82|717.37|715.37|0
1641463040000|2022-01-06 09:57:20|717.94|715.94|718.16|716.16|718.16|716.16|717.94|715.94|0
1641463050000|2022-01-06 09:57:30|718.04|716.04|718.04|716.04|718.04|716.04|718.04|716.04|0
1641463060000|2022-01-06 09:57:40|717.94|715.94|718.39|716.39|718.39|716.39|717.94|715.94|0
1641463070000|2022-01-06 09:57:50|718.16|716.16|718.39|716.39|718.61|716.61|718.16|716.16|0
1641463080000|2022-01-06 09:58:00|718.61|716.61|718.61|716.61|718.61|716.61|718.39|716.39|0
1641463090000|2022-01-06 09:58:10|719.06|717.06|719.17|717.17|719.17|717.17|719.06|717.06|0
1641463100000|2022-01-06 09:58:20|719.06|717.06|719.06|717.06|719.29|717.29|719.06|717.06|0
1641463110000|2022-01-06 09:58:30|719.29|717.29|719.29|717.29|719.51|717.51|719.29|717.29|0
1641463120000|2022-01-06 09:58:40|719.51|717.51|719.51|717.51|719.51|717.51|719.51|717.51|0
1641463130000|2022-01-06 09:58:50|719.4|717.4|719.29|717.29|719.51|717.51|719.29|717.29|0
1641463140000|2022-01-06 09:59:00|719.85|717.85|720.19|718.19|720.19|718.19|719.85|717.85|0
1641463150000|2022-01-06 09:59:10|720.07|718.07|720.19|718.19|720.19|718.19|719.97|717.97|0
1641463160000|2022-01-06 09:59:20|719.97|717.97|720.19|718.19|720.42|718.42|719.97|717.97|0
1641463170000|2022-01-06 09:59:30|719.97|717.97|719.97|717.97|719.97|717.97|719.51|717.51|0
1641463180000|2022-01-06 09:59:40|720.07|718.07|719.97|717.97|720.19|718.19|719.85|717.85|0
1641463190000|2022-01-06 09:59:50|720.42|718.42|720.42|718.42|720.42|718.42|720.42|718.42|0
1641463200000|2022-01-06 10:00:00|720.87|718.87|720.64|718.64|720.87|718.87|720.64|718.64|0
1641463210000|2022-01-06 10:00:10|720.87|718.87|720.87|718.87|720.87|718.87|720.64|718.64|0
1641463220000|2022-01-06 10:00:20|721.09|719.09|719.96|717.96|721.09|719.09|719.96|717.96|0
1641463230000|2022-01-06 10:00:30|720.19|718.19|720.42|718.42|720.42|718.42|720.19|718.19|0
1641463240000|2022-01-06 10:00:40|720.19|718.19|720.42|718.42|720.42|718.42|720.19|718.19|0
1641463250000|2022-01-06 10:00:50|719.96|717.96|719.96|717.96|719.96|717.96|719.74|717.74|0
1641463260000|2022-01-06 10:01:00|719.74|717.74|719.74|717.74|719.74|717.74|719.74|717.74|0
1641463270000|2022-01-06 10:01:10|719.51|717.51|719.29|717.29|719.62|717.62|719.29|717.29|0
1641463280000|2022-01-06 10:01:20|719.51|717.51|719.51|717.51|719.51|717.51|719.51|717.51|0
1641463290000|2022-01-06 10:01:30|719.74|717.74|719.74|717.74|719.74|717.74|719.62|717.62|0
1641463300000|2022-01-06 10:01:40|719.51|717.51|719.29|717.29|719.51|717.51|719.29|717.29|0
1641463310000|2022-01-06 10:01:50|719.51|717.51|719.51|717.51|719.74|717.74|719.51|717.51|0
1641463320000|2022-01-06 10:02:00|719.29|717.29|719.74|717.74|719.74|717.74|719.29|717.29|0
1641463330000|2022-01-06 10:02:10|719.51|717.51|719.4|717.4|719.51|717.51|719.29|717.29|0
1641463340000|2022-01-06 10:02:20|719.51|717.51|719.4|717.4|719.51|717.51|719.4|717.4|0
1641463350000|2022-01-06 10:02:30|719.51|717.51|719.51|717.51|719.51|717.51|719.51|717.51|0
1641463370000|2022-01-06 10:02:50|719.74|717.74|719.51|717.51|719.74|717.74|719.51|717.51|0
1641463380000|2022-01-06 10:03:00|719.39|717.39|719.39|717.39|719.39|717.39|719.39|717.39|0
1641463390000|2022-01-06 10:03:10|719.74|717.74|719.51|717.51|719.74|717.74|719.51|717.51|0
1641463400000|2022-01-06 10:03:20|719.96|717.96|720.41|718.41|720.41|718.41|719.96|717.96|0
1641463410000|2022-01-06 10:03:30|720.52|718.52|720.64|718.64|720.75|718.75|720.52|718.52|0
1641463420000|2022-01-06 10:03:40|720.75|718.75|720.87|718.87|720.87|718.87|720.41|718.41|0
1641463430000|2022-01-06 10:03:50|720.75|718.75|720.64|718.64|720.75|718.75|720.64|718.64|0
1641463440000|2022-01-06 10:04:00|720.87|718.87|721.32|719.32|721.32|719.32|720.87|718.87|0
1641463450000|2022-01-06 10:04:10|721.09|719.09|721.54|719.54|721.54|719.54|721.09|719.09|0
1641463460000|2022-01-06 10:04:20|721.32|719.32|720.64|718.64|721.43|719.43|720.64|718.64|0
1641463470000|2022-01-06 10:04:30|720.41|718.41|720.41|718.41|720.41|718.41|720.41|718.41|0
1641463480000|2022-01-06 10:04:40|720.87|718.87|720.87|718.87|720.87|718.87|720.87|718.87|0
1641463490000|2022-01-06 10:04:50|720.97|718.97|720.87|718.87|720.97|718.97|720.87|718.87|0
1641463500000|2022-01-06 10:05:00|721.09|719.09|721.09|719.09|721.09|719.09|720.87|718.87|0
1641463510000|2022-01-06 10:05:10|720.87|718.87|721.54|719.54|721.54|719.54|720.87|718.87|0
1641463520000|2022-01-06 10:05:20|721.42|719.42|721.65|719.65|721.77|719.77|721.42|719.42|0
1641463530000|2022-01-06 10:05:30|721.54|719.54|721.99|719.99|721.99|719.99|721.54|719.54|0
1641463540000|2022-01-06 10:05:40|721.88|719.88|721.77|719.77|721.88|719.88|721.54|719.54|0
1641463550000|2022-01-06 10:05:50|721.99|719.99|722.1|720.1|722.22|720.22|721.99|719.99|0
1641463560000|2022-01-06 10:06:00|721.77|719.77|721.77|719.77|722.45|720.45|721.77|719.77|0
1641463570000|2022-01-06 10:06:10|721.99|719.99|721.54|719.54|721.99|719.99|721.54|719.54|0
1641463580000|2022-01-06 10:06:20|721.32|719.32|721.42|719.42|721.54|719.54|721.32|719.32|0
1641463590000|2022-01-06 10:06:30|721.54|719.54|721.54|719.54|721.54|719.54|721.54|719.54|0
1641463600000|2022-01-06 10:06:40|721.77|719.77|721.77|719.77|721.77|719.77|721.77|719.77|0
1641463610000|2022-01-06 10:06:50|721.54|719.54|721.54|719.54|721.77|719.77|721.42|719.42|0
1641463620000|2022-01-06 10:07:00|721.77|719.77|721.77|719.77|721.77|719.77|721.77|719.77|0
1641463630000|2022-01-06 10:07:10|721.99|719.99|722.22|720.22|722.22|720.22|721.99|719.99|0
1641463640000|2022-01-06 10:07:20|721.99|719.99|722.44|720.44|722.44|720.44|721.99|719.99|0
1641463650000|2022-01-06 10:07:30|722.67|720.67|722.67|720.67|722.9|720.9|722.67|720.67|0
1641463660000|2022-01-06 10:07:40|722.44|720.44|721.99|719.99|722.44|720.44|721.99|719.99|0
1641463670000|2022-01-06 10:07:50|721.88|719.88|722.1|720.1|722.1|720.1|721.88|719.88|0
1641463680000|2022-01-06 10:08:00|721.99|719.99|722.44|720.44|722.44|720.44|721.77|719.77|0
1641463690000|2022-01-06 10:08:10|722.33|720.33|721.99|719.99|722.33|720.33|721.99|719.99|0
1641463700000|2022-01-06 10:08:20|722.22|720.22|721.99|719.99|722.22|720.22|721.99|719.99|0
1641463710000|2022-01-06 10:08:30|722.67|720.67|722.55|720.55|722.67|720.67|722.55|720.55|0
1641463720000|2022-01-06 10:08:40|722.67|720.67|723.57|721.57|723.57|721.57|722.67|720.67|0
1641463730000|2022-01-06 10:08:50|723.46|721.46|723.8|721.8|723.8|721.8|723.46|721.46|0
1641463740000|2022-01-06 10:09:00|723.68|721.68|723.8|721.8|724.02|722.02|723.57|721.57|0
1641463750000|2022-01-06 10:09:10|723.57|721.57|723.12|721.12|723.57|721.57|723.12|721.12|0
1641463760000|2022-01-06 10:09:20|722.9|720.9|722.67|720.67|722.9|720.9|722.67|720.67|0
1641463770000|2022-01-06 10:09:30|722.9|720.9|722.55|720.55|722.9|720.9|722.55|720.55|0
1641463780000|2022-01-06 10:09:40|722.44|720.44|723.12|721.12|723.12|721.12|722.44|720.44|0
1641463790000|2022-01-06 10:09:50|722.89|720.89|723.12|721.12|723.12|721.12|722.89|720.89|0
1641463800000|2022-01-06 10:10:00|722.89|720.89|722.89|720.89|723.12|721.12|722.89|720.89|0
1641463810000|2022-01-06 10:10:10|723.57|721.57|724.02|722.02|724.02|722.02|723.57|721.57|0
1641463820000|2022-01-06 10:10:20|724.25|722.25|724.13|722.13|724.25|722.25|724.13|722.13|0
1641463830000|2022-01-06 10:10:30|724.25|722.25|724.02|722.02|724.25|722.25|724.02|722.02|0
1641463840000|2022-01-06 10:10:40|723.91|721.91|724.02|722.02|724.13|722.13|723.8|721.8|0
1641463850000|2022-01-06 10:10:50|723.8|721.8|723.8|721.8|724.02|722.02|723.8|721.8|0
1641463860000|2022-01-06 10:11:00|723.91|721.91|724.02|722.02|724.02|722.02|723.91|721.91|0
1641463870000|2022-01-06 10:11:10|723.8|721.8|724.02|722.02|724.02|722.02|723.8|721.8|0
1641463880000|2022-01-06 10:11:20|723.8|721.8|723.8|721.8|723.8|721.8|723.8|721.8|0
1641463890000|2022-01-06 10:11:30|724.25|722.25|724.48|722.48|724.48|722.48|724.25|722.25|0
1641463900000|2022-01-06 10:11:40|724.81|722.81|724.25|722.25|724.81|722.81|724.25|722.25|0
1641463910000|2022-01-06 10:11:50|724.48|722.48|724.7|722.7|724.7|722.7|724.25|722.25|0
1641463920000|2022-01-06 10:12:00|724.93|722.93|724.48|722.48|724.93|722.93|724.48|722.48|0
1641463930000|2022-01-06 10:12:10|724.25|722.25|724.02|722.02|724.25|722.25|724.02|722.02|0
1641463940000|2022-01-06 10:12:20|724.48|722.48|724.7|722.7|724.7|722.7|724.48|722.48|0
1641463950000|2022-01-06 10:12:30|724.48|722.48|724.48|722.48|724.48|722.48|724.25|722.25|0
1641463960000|2022-01-06 10:12:40|724.7|722.7|724.25|722.25|724.7|722.7|724.25|722.25|0
1641463970000|2022-01-06 10:12:50|724.47|722.47|724.7|722.7|724.7|722.7|724.47|722.47|0
1641463980000|2022-01-06 10:13:00|724.58|722.58|724.25|722.25|724.58|722.58|724.25|722.25|0
1641463990000|2022-01-06 10:13:10|724.7|722.7|724.47|722.47|724.7|722.7|724.47|722.47|0
1641464000000|2022-01-06 10:13:20|724.7|722.7|724.36|722.36|724.7|722.7|724.36|722.36|0
1641464010000|2022-01-06 10:13:30|724.25|722.25|724.58|722.58|724.93|722.93|724.25|722.25|0
1641464020000|2022-01-06 10:13:40|724.7|722.7|724.7|722.7|724.7|722.7|724.7|722.7|0
1641464030000|2022-01-06 10:13:50|724.47|722.47|724.7|722.7|724.7|722.7|724.47|722.47|0
1641464040000|2022-01-06 10:14:00|724.93|722.93|724.7|722.7|724.93|722.93|724.7|722.7|0
1641464050000|2022-01-06 10:14:10|724.47|722.47|724.47|722.47|724.47|722.47|724.25|722.25|0
1641464060000|2022-01-06 10:14:20|724.58|722.58|724.93|722.93|724.93|722.93|724.58|722.58|0
1641464070000|2022-01-06 10:14:30|724.7|722.7|725.15|723.15|725.15|723.15|724.7|722.7|0
1641464080000|2022-01-06 10:14:40|724.93|722.93|724.93|722.93|724.93|722.93|724.93|722.93|0
1641464090000|2022-01-06 10:14:50|724.7|722.7|724.7|722.7|724.7|722.7|724.7|722.7|0
1641464100000|2022-01-06 10:15:00|724.93|722.93|724.7|722.7|724.93|722.93|724.7|722.7|0
1641464110000|2022-01-06 10:15:10|724.47|722.47|724.47|722.47|724.47|722.47|724.47|722.47|0
1641464120000|2022-01-06 10:15:20|724.58|722.58|724.47|722.47|724.58|722.58|724.47|722.47|0
1641464140000|2022-01-06 10:15:40|724.7|722.7|724.7|722.7|724.7|722.7|724.7|722.7|0
1641464170000|2022-01-06 10:16:10|724.47|722.47|724.47|722.47|724.7|722.7|724.47|722.47|0
1641464200000|2022-01-06 10:16:40|724.7|722.7|724.7|722.7|724.7|722.7|724.7|722.7|0
1641464210000|2022-01-06 10:16:50|724.92|722.92|724.7|722.7|724.92|722.92|724.7|722.7|0
1641464220000|2022-01-06 10:17:00|724.47|722.47|724.47|722.47|724.47|722.47|724.47|722.47|0
1641464250000|2022-01-06 10:17:30|724.7|722.7|724.47|722.47|724.7|722.7|724.47|722.47|0
1641464260000|2022-01-06 10:17:40|724.7|722.7|725.03|723.03|725.03|723.03|724.7|722.7|0
1641464270000|2022-01-06 10:17:50|725.15|723.15|725.15|723.15|725.15|723.15|725.15|723.15|0
1641464280000|2022-01-06 10:18:00|724.7|722.7|724.47|722.47|724.7|722.7|724.47|722.47|0
1641464290000|2022-01-06 10:18:10|724.7|722.7|723.57|721.57|724.7|722.7|723.57|721.57|0
1641464300000|2022-01-06 10:18:20|723.34|721.34|723.22|721.22|723.34|721.34|723.22|721.22|0
1641464310000|2022-01-06 10:18:30|723.12|721.12|723.12|721.12|723.34|721.34|723.12|721.12|0
1641464320000|2022-01-06 10:18:40|723.34|721.34|723.12|721.12|723.34|721.34|723.12|721.12|0
1641464330000|2022-01-06 10:18:50|723.34|721.34|723.34|721.34|723.34|721.34|723.34|721.34|0
1641464340000|2022-01-06 10:19:00|723.12|721.12|723.57|721.57|723.57|721.57|723.12|721.12|0
1641464350000|2022-01-06 10:19:10|723.34|721.34|723.12|721.12|723.34|721.34|723.12|721.12|0
1641464380000|2022-01-06 10:19:40|722.89|720.89|723.12|721.12|723.12|721.12|722.89|720.89|0
1641464390000|2022-01-06 10:19:50|723.22|721.22|723.45|721.45|723.45|721.45|723.22|721.22|0
1641464400000|2022-01-06 10:20:00|723.57|721.57|724.47|722.47|724.47|722.47|723.57|721.57|0
1641464410000|2022-01-06 10:20:10|724.25|722.25|724.25|722.25|724.25|722.25|724.25|722.25|0
1641464420000|2022-01-06 10:20:20|724.47|722.47|724.02|722.02|724.47|722.47|724.02|722.02|0
1641464430000|2022-01-06 10:20:30|723.57|721.57|723.57|721.57|723.57|721.57|723.57|721.57|0
1641464440000|2022-01-06 10:20:40|723.79|721.79|724.02|722.02|724.02|722.02|723.79|721.79|0
1641464450000|2022-01-06 10:20:50|724.24|722.24|724.02|722.02|724.24|722.24|724.02|722.02|0
1641464460000|2022-01-06 10:21:00|724.47|722.47|724.47|722.47|724.47|722.47|724.35|722.35|0
1641464470000|2022-01-06 10:21:10|724.58|722.58|724.7|722.7|724.7|722.7|724.58|722.58|0
1641464480000|2022-01-06 10:21:20|724.47|722.47|724.47|722.47|724.47|722.47|724.35|722.35|0
1641464490000|2022-01-06 10:21:30|724.7|722.7|725.15|723.15|725.15|723.15|724.7|722.7|0
1641464500000|2022-01-06 10:21:40|725.37|723.37|725.37|723.37|725.37|723.37|725.15|723.15|0
1641464510000|2022-01-06 10:21:50|725.6|723.6|725.83|723.83|725.83|723.83|725.6|723.6|0
1641464520000|2022-01-06 10:22:00|726.05|724.05|726.28|724.28|726.28|724.28|726.05|724.05|0
1641464530000|2022-01-06 10:22:10|726.51|724.51|726.51|724.51|726.51|724.51|726.39|724.39|0
1641464540000|2022-01-06 10:22:20|726.28|724.28|726.16|724.16|726.28|724.28|726.05|724.05|0
1641464550000|2022-01-06 10:22:30|726.05|724.05|726.28|724.28|726.28|724.28|726.05|724.05|0
1641464560000|2022-01-06 10:22:40|726.5|724.5|727.18|725.18|727.18|725.18|726.5|724.5|0
1641464570000|2022-01-06 10:22:50|726.96|724.96|726.5|724.5|726.96|724.96|726.5|724.5|0
1641464590000|2022-01-06 10:23:10|726.61|724.61|726.84|724.84|726.84|724.84|726.5|724.5|0
1641464600000|2022-01-06 10:23:20|726.96|724.96|727.18|725.18|727.18|725.18|726.96|724.96|0
1641464610000|2022-01-06 10:23:30|727.41|725.41|727.41|725.41|727.64|725.64|727.41|725.41|0
1641464620000|2022-01-06 10:23:40|727.64|725.64|727.41|725.41|727.64|725.64|727.41|725.41|0
1641464630000|2022-01-06 10:23:50|727.64|725.64|727.41|725.41|727.64|725.64|727.41|725.41|0
1641464640000|2022-01-06 10:24:00|727.18|725.18|727.18|725.18|727.18|725.18|727.18|725.18|0
1641464650000|2022-01-06 10:24:10|727.41|725.41|727.41|725.41|727.41|725.41|727.41|725.41|0
1641464660000|2022-01-06 10:24:20|727.29|725.29|727.41|725.41|727.41|725.41|727.29|725.29|0
1641464670000|2022-01-06 10:24:30|727.63|725.63|727.41|725.41|727.86|725.86|727.41|725.41|0
1641464680000|2022-01-06 10:24:40|727.18|725.18|727.18|725.18|727.18|725.18|727.18|725.18|0
1641464690000|2022-01-06 10:24:50|727.41|725.41|727.18|725.18|727.41|725.41|727.18|725.18|0
1641464700000|2022-01-06 10:25:00|726.96|724.96|726.5|724.5|726.96|724.96|726.5|724.5|0
1641464710000|2022-01-06 10:25:10|726.61|724.61|727.41|725.41|727.41|725.41|726.61|724.61|0
1641464730000|2022-01-06 10:25:30|726.96|724.96|726.96|724.96|726.96|724.96|726.96|724.96|0
1641464740000|2022-01-06 10:25:40|726.73|724.73|727.06|725.06|727.06|725.06|726.73|724.73|0
1641464750000|2022-01-06 10:25:50|727.18|725.18|726.96|724.96|727.18|725.18|726.96|724.96|0
1641464760000|2022-01-06 10:26:00|727.06|725.06|727.18|725.18|727.18|725.18|726.96|724.96|0
1641464770000|2022-01-06 10:26:10|727.06|725.06|726.96|724.96|727.18|725.18|726.96|724.96|0
1641464780000|2022-01-06 10:26:20|726.73|724.73|726.5|724.5|726.73|724.73|726.5|724.5|0
1641464790000|2022-01-06 10:26:30|726.96|724.96|726.96|724.96|726.96|724.96|726.96|724.96|0
1641464800000|2022-01-06 10:26:40|726.84|724.84|727.18|725.18|727.18|725.18|726.84|724.84|0
1641464810000|2022-01-06 10:26:50|727.63|725.63|727.63|725.63|727.63|725.63|727.63|725.63|0
1641464820000|2022-01-06 10:27:00|727.41|725.41|727.41|725.41|727.41|725.41|727.41|725.41|0
1641464830000|2022-01-06 10:27:10|727.52|725.52|727.18|725.18|727.52|725.52|727.18|725.18|0
1641464840000|2022-01-06 10:27:20|727.41|725.41|727.41|725.41|727.41|725.41|727.41|725.41|0
1641464850000|2022-01-06 10:27:30|727.18|725.18|727.63|725.63|727.86|725.86|727.18|725.18|0
1641464860000|2022-01-06 10:27:40|727.86|725.86|727.63|725.63|727.86|725.86|727.63|725.63|0
1641464880000|2022-01-06 10:28:00|726.73|724.73|726.5|724.5|726.73|724.73|726.5|724.5|0
1641464890000|2022-01-06 10:28:10|726.73|724.73|726.5|724.5|726.73|724.73|726.38|724.38|0
1641464900000|2022-01-06 10:28:20|726.61|724.61|726.73|724.73|726.73|724.73|726.5|724.5|0
1641464910000|2022-01-06 10:28:30|726.05|724.05|725.93|723.93|726.05|724.05|725.93|723.93|0
1641464920000|2022-01-06 10:28:40|726.05|724.05|725.82|723.82|726.05|724.05|725.82|723.82|0
1641464930000|2022-01-06 10:28:50|726.05|724.05|725.82|723.82|726.05|724.05|725.82|723.82|0
1641464940000|2022-01-06 10:29:00|726.05|724.05|726.28|724.28|726.28|724.28|726.05|724.05|0
1641464950000|2022-01-06 10:29:10|726.05|724.05|726.05|724.05|726.05|724.05|726.05|724.05|0
1641464960000|2022-01-06 10:29:20|726.28|724.28|726.16|724.16|726.28|724.28|726.16|724.16|0
1641464970000|2022-01-06 10:29:30|726.28|724.28|726.05|724.05|726.28|724.28|725.82|723.82|0
1641464980000|2022-01-06 10:29:40|726.28|724.28|726.38|724.38|726.38|724.38|726.28|724.28|0
1641464990000|2022-01-06 10:29:50|726.28|724.28|726.73|724.73|726.73|724.73|726.28|724.28|0
1641465000000|2022-01-06 10:30:00|726.61|724.61|726.27|724.27|726.73|724.73|726.27|724.27|0
1641465010000|2022-01-06 10:30:10|726.16|724.16|726.95|724.95|726.95|724.95|726.16|724.16|0
1641465020000|2022-01-06 10:30:20|727.06|725.06|727.06|725.06|727.06|725.06|727.06|725.06|0
1641465030000|2022-01-06 10:30:30|726.95|724.95|726.95|724.95|726.95|724.95|726.95|724.95|0
1641465040000|2022-01-06 10:30:40|727.18|725.18|726.95|724.95|727.41|725.41|726.95|724.95|0
1641465050000|2022-01-06 10:30:50|726.73|724.73|726.73|724.73|726.73|724.73|726.73|724.73|0
1641465060000|2022-01-06 10:31:00|726.5|724.5|726.5|724.5|726.5|724.5|726.5|724.5|0
1641465070000|2022-01-06 10:31:10|726.73|724.73|726.95|724.95|726.95|724.95|726.73|724.73|0
1641465080000|2022-01-06 10:31:20|727.18|725.18|727.18|725.18|727.18|725.18|726.95|724.95|0
1641465090000|2022-01-06 10:31:30|727.41|725.41|728.31|726.31|728.31|726.31|727.41|725.41|0
1641465100000|2022-01-06 10:31:40|728.08|726.08|728.08|726.08|728.31|726.31|728.08|726.08|0
1641465110000|2022-01-06 10:31:50|727.86|725.86|727.86|725.86|727.86|725.86|727.86|725.86|0
1641465120000|2022-01-06 10:32:00|728.08|726.08|727.86|725.86|728.08|726.08|727.86|725.86|0
1641465130000|2022-01-06 10:32:10|727.97|725.97|728.08|726.08|728.08|726.08|727.97|725.97|0
1641465150000|2022-01-06 10:32:30|728.31|726.31|728.54|726.54|728.54|726.54|728.31|726.31|0
1641465160000|2022-01-06 10:32:40|728.31|726.31|728.31|726.31|728.31|726.31|728.31|726.31|0
1641465170000|2022-01-06 10:32:50|728.54|726.54|728.54|726.54|728.64|726.64|728.54|726.54|0
1641465180000|2022-01-06 10:33:00|728.08|726.08|728.31|726.31|728.31|726.31|728.08|726.08|0
1641465190000|2022-01-06 10:33:10|728.54|726.54|728.76|726.76|728.76|726.76|728.54|726.54|0
1641465210000|2022-01-06 10:33:30|728.99|726.99|728.76|726.76|728.99|726.99|728.76|726.76|0
1641465220000|2022-01-06 10:33:40|728.54|726.54|728.31|726.31|728.54|726.54|728.31|726.31|0
1641465230000|2022-01-06 10:33:50|728.54|726.54|728.54|726.54|728.54|726.54|728.54|726.54|0
1641465240000|2022-01-06 10:34:00|728.76|726.76|728.31|726.31|728.76|726.76|728.31|726.31|0
1641465250000|2022-01-06 10:34:10|728.08|726.08|728.08|726.08|728.08|726.08|728.08|726.08|0
1641465260000|2022-01-06 10:34:20|727.86|725.86|728.08|726.08|728.08|726.08|727.86|725.86|0
1641465270000|2022-01-06 10:34:30|727.86|725.86|727.86|725.86|727.86|725.86|727.86|725.86|0
1641465280000|2022-01-06 10:34:40|728.08|726.08|728.08|726.08|728.08|726.08|728.08|726.08|0
1641465290000|2022-01-06 10:34:50|727.86|725.86|727.74|725.74|727.86|725.86|727.74|725.74|0
1641465300000|2022-01-06 10:35:00|727.86|725.86|728.31|726.31|728.31|726.31|727.86|725.86|0
1641465310000|2022-01-06 10:35:10|728.53|726.53|728.76|726.76|728.76|726.76|728.53|726.53|0
1641465330000|2022-01-06 10:35:30|728.64|726.64|728.53|726.53|728.64|726.64|728.53|726.53|0
1641465340000|2022-01-06 10:35:40|728.76|726.76|728.76|726.76|728.76|726.76|728.76|726.76|0
1641465350000|2022-01-06 10:35:50|728.99|726.99|729.67|727.67|729.67|727.67|728.99|726.99|0
1641465360000|2022-01-06 10:36:00|729.44|727.44|729.32|727.32|729.44|727.44|729.32|727.32|0
1641465370000|2022-01-06 10:36:10|729.44|727.44|730.52|728.52|730.75|728.75|729.44|727.44|0
1641465390000|2022-01-06 10:36:30|730.29|728.29|730.29|728.29|730.29|728.29|730.29|728.29|0
1641465400000|2022-01-06 10:36:40|730.07|728.07|730.07|728.07|730.29|728.29|730.07|728.07|0
1641465410000|2022-01-06 10:36:50|729.01|727.01|729.24|727.24|729.24|727.24|728.79|726.79|0
1641465420000|2022-01-06 10:37:00|729.47|727.47|729.24|727.24|729.47|727.47|729.24|727.24|0
1641465430000|2022-01-06 10:37:10|729.01|727.01|729.01|727.01|729.24|727.24|729.01|727.01|0
1641465440000|2022-01-06 10:37:20|729.24|727.24|729.01|727.01|729.24|727.24|729.01|727.01|0
1641465450000|2022-01-06 10:37:30|728.9|726.9|728.79|726.79|729.01|727.01|728.79|726.79|0
1641465460000|2022-01-06 10:37:40|729.01|727.01|729.01|727.01|729.01|727.01|729.01|727.01|0
1641465470000|2022-01-06 10:37:50|729.24|727.24|729.01|727.01|729.24|727.24|729.01|727.01|0
1641465480000|2022-01-06 10:38:00|729.24|727.24|729.47|727.47|729.47|727.47|729.12|727.12|0
1641465500000|2022-01-06 10:38:20|729.24|727.24|729.47|727.47|729.47|727.47|729.24|727.24|0
1641465510000|2022-01-06 10:38:30|729.24|727.24|729.24|727.24|729.24|727.24|729.24|727.24|0
1641465520000|2022-01-06 10:38:40|729.35|727.35|729.24|727.24|729.47|727.47|729.24|727.24|0
1641465530000|2022-01-06 10:38:50|729.47|727.47|728.89|726.89|729.47|727.47|728.89|726.89|0
1641465540000|2022-01-06 10:39:00|728.67|726.67|728.67|726.67|728.67|726.67|728.44|726.44|0
1641465550000|2022-01-06 10:39:10|728.44|726.44|728.44|726.44|728.67|726.67|728.44|726.44|0
1641465560000|2022-01-06 10:39:20|728.55|726.55|729.35|727.35|729.35|727.35|728.55|726.55|0
1641465570000|2022-01-06 10:39:30|729.57|727.57|729.35|727.35|729.57|727.57|729.35|727.35|0
1641465580000|2022-01-06 10:39:40|729.57|727.57|729.57|727.57|729.57|727.57|729.35|727.35|0
1641465590000|2022-01-06 10:39:50|729.8|727.8|730.03|728.03|730.03|728.03|729.8|727.8|0
1641465600000|2022-01-06 10:40:00|729.8|727.8|729.8|727.8|729.8|727.8|729.8|727.8|0
1641465610000|2022-01-06 10:40:10|730.03|728.03|730.71|728.71|730.71|728.71|730.03|728.03|0
1641465620000|2022-01-06 10:40:20|730.93|728.93|730.48|728.48|730.93|728.93|730.48|728.48|0
1641465630000|2022-01-06 10:40:30|730.25|728.25|729.57|727.57|730.25|728.25|729.57|727.57|0
1641465640000|2022-01-06 10:40:40|729.34|727.34|728.89|726.89|729.34|727.34|728.89|726.89|0
1641465650000|2022-01-06 10:40:50|728.44|726.44|727.98|725.98|728.44|726.44|727.98|725.98|0
1641465660000|2022-01-06 10:41:00|727.53|725.53|727.53|725.53|727.53|725.53|727.53|725.53|0
1641465670000|2022-01-06 10:41:10|727.87|725.87|727.98|725.98|727.98|725.98|727.87|725.87|0
1641465680000|2022-01-06 10:41:20|727.87|725.87|727.76|725.76|727.98|725.98|727.76|725.76|0
1641465690000|2022-01-06 10:41:30|727.64|725.64|727.53|725.53|727.64|725.64|727.53|725.53|0
1641465700000|2022-01-06 10:41:40|727.76|725.76|727.08|725.08|727.76|725.76|726.85|724.85|0
1641465710000|2022-01-06 10:41:50|727.3|725.3|727.08|725.08|727.3|725.3|727.08|725.08|0
1641465720000|2022-01-06 10:42:00|726.63|724.63|725.72|723.72|726.63|724.63|725.72|723.72|0
1641465730000|2022-01-06 10:42:10|725.49|723.49|725.27|723.27|725.72|723.72|725.27|723.27|0
1641465740000|2022-01-06 10:42:20|725.6|723.6|725.27|723.27|725.72|723.72|725.27|723.27|0
1641465750000|2022-01-06 10:42:30|725.04|723.04|724.36|722.36|725.04|723.04|724.36|722.36|0
1641465760000|2022-01-06 10:42:40|724.47|722.47|724.36|722.36|724.47|722.47|724.36|722.36|0
1641465770000|2022-01-06 10:42:50|724.7|722.7|724.59|722.59|724.7|722.7|724.59|722.59|0
1641465780000|2022-01-06 10:43:00|723.91|721.91|723.23|721.23|723.91|721.91|723.23|721.23|0
1641465790000|2022-01-06 10:43:10|723|721|723.46|721.46|723.68|721.68|723|721|0
1641465800000|2022-01-06 10:43:20|723.23|721.23|723.23|721.23|723.23|721.23|723.23|721.23|0
1641465810000|2022-01-06 10:43:30|723.46|721.46|723.46|721.46|723.46|721.46|723.23|721.23|0
1641465820000|2022-01-06 10:43:40|723|721|722.78|720.78|723|721|722.78|720.78|0
1641465830000|2022-01-06 10:43:50|723|721|723.23|721.23|723.46|721.46|723|721|0
1641465840000|2022-01-06 10:44:00|723.45|721.45|723.68|721.68|723.91|721.91|723.45|721.45|0
1641465850000|2022-01-06 10:44:10|723.45|721.45|724.02|722.02|724.02|722.02|723.45|721.45|0
1641465860000|2022-01-06 10:44:20|724.13|722.13|723.56|721.56|724.13|722.13|723.56|721.56|0
1641465870000|2022-01-06 10:44:30|723.68|721.68|724.13|722.13|724.13|722.13|723.68|721.68|0
1641465880000|2022-01-06 10:44:40|724.59|722.59|724.59|722.59|724.59|722.59|724.59|722.59|0
1641465890000|2022-01-06 10:44:50|724.13|722.13|724.59|722.59|724.81|722.81|724.13|722.13|0
1641465900000|2022-01-06 10:45:00|724.69|722.69|724.81|722.81|724.81|722.81|724.36|722.36|0
1641465910000|2022-01-06 10:45:10|724.92|722.92|725.26|723.26|725.26|723.26|724.81|722.81|0
1641465920000|2022-01-06 10:45:20|725.04|723.04|724.81|722.81|725.04|723.04|724.81|722.81|0
1641465930000|2022-01-06 10:45:30|724.59|722.59|725.04|723.04|725.04|723.04|724.59|722.59|0
1641465940000|2022-01-06 10:45:40|724.81|722.81|725.04|723.04|725.04|723.04|724.81|722.81|0
1641465950000|2022-01-06 10:45:50|724.81|722.81|725.94|723.94|725.94|723.94|724.81|722.81|0
1641465970000|2022-01-06 10:46:10|726.17|724.17|726.4|724.4|726.4|724.4|726.17|724.17|0
1641465980000|2022-01-06 10:46:20|726.62|724.62|726.85|724.85|726.85|724.85|726.51|724.51|0
1641465990000|2022-01-06 10:46:30|726.62|724.62|726.51|724.51|726.62|724.62|726.51|724.51|0
1641466000000|2022-01-06 10:46:40|726.62|724.62|726.62|724.62|726.62|724.62|726.62|724.62|0
1641466010000|2022-01-06 10:46:50|726.85|724.85|726.62|724.62|726.85|724.85|726.62|724.62|0
1641466020000|2022-01-06 10:47:00|726.4|724.4|726.4|724.4|726.4|724.4|726.4|724.4|0
1641466030000|2022-01-06 10:47:10|726.5|724.5|726.4|724.4|726.5|724.5|726.28|724.28|0
1641466040000|2022-01-06 10:47:20|726.17|724.17|725.49|723.49|726.17|724.17|725.49|723.49|0
1641466050000|2022-01-06 10:47:30|725.26|723.26|725.26|723.26|725.49|723.49|725.26|723.26|0
1641466060000|2022-01-06 10:47:40|725.37|723.37|725.26|723.26|725.49|723.49|725.26|723.26|0
1641466070000|2022-01-06 10:47:50|725.37|723.37|725.6|723.6|725.6|723.6|725.37|723.37|0
1641466080000|2022-01-06 10:48:00|725.72|723.72|726.17|724.17|726.17|724.17|725.72|723.72|0
1641466100000|2022-01-06 10:48:20|726.4|724.4|726.28|724.28|726.4|724.4|726.17|724.17|0
1641466110000|2022-01-06 10:48:30|726.4|724.4|725.6|723.6|726.4|724.4|725.6|723.6|0
1641466120000|2022-01-06 10:48:40|725.94|723.94|725.72|723.72|725.94|723.94|725.72|723.72|0
1641466130000|2022-01-06 10:48:50|725.94|723.94|726.17|724.17|726.17|724.17|725.94|723.94|0
1641466140000|2022-01-06 10:49:00|726.4|724.4|726.62|724.62|726.62|724.62|726.4|724.4|0
1641466150000|2022-01-06 10:49:10|726.4|724.4|726.17|724.17|726.4|724.4|726.17|724.17|0
1641466160000|2022-01-06 10:49:20|726.39|724.39|726.39|724.39|726.62|724.62|726.39|724.39|0
1641466170000|2022-01-06 10:49:30|726.5|724.5|726.62|724.62|726.62|724.62|726.5|724.5|0
1641466180000|2022-01-06 10:49:40|726.39|724.39|726.28|724.28|726.39|724.39|726.28|724.28|0
1641466190000|2022-01-06 10:49:50|726.39|724.39|726.62|724.62|726.62|724.62|726.39|724.39|0
1641466200000|2022-01-06 10:50:00|726.39|724.39|726.39|724.39|726.5|724.5|726.39|724.39|0
1641466210000|2022-01-06 10:50:10|726.62|724.62|726.62|724.62|726.85|724.85|726.62|724.62|0
1641466220000|2022-01-06 10:50:20|726.39|724.39|726.39|724.39|726.39|724.39|726.39|724.39|0
1641466230000|2022-01-06 10:50:30|727.3|725.3|727.53|725.53|727.53|725.53|727.3|725.3|0
1641466240000|2022-01-06 10:50:40|727.64|725.64|727.53|725.53|727.64|725.64|727.3|725.3|0
1641466250000|2022-01-06 10:50:50|727.41|725.41|727.53|725.53|727.75|725.75|727.41|725.41|0
1641466260000|2022-01-06 10:51:00|727.3|725.3|727.3|725.3|727.3|725.3|727.07|725.07|0
1641466270000|2022-01-06 10:51:10|727.07|725.07|726.85|724.85|727.07|725.07|726.85|724.85|0
1641466280000|2022-01-06 10:51:20|726.73|724.73|726.85|724.85|726.85|724.85|726.62|724.62|0
1641466290000|2022-01-06 10:51:30|726.62|724.62|726.17|724.17|726.62|724.62|726.17|724.17|0
1641466300000|2022-01-06 10:51:40|725.94|723.94|726.39|724.39|726.39|724.39|725.94|723.94|0
1641466310000|2022-01-06 10:51:50|726.62|724.62|726.39|724.39|726.62|724.62|726.39|724.39|0
1641466320000|2022-01-06 10:52:00|727.07|725.07|726.85|724.85|727.07|725.07|726.85|724.85|0
1641466330000|2022-01-06 10:52:10|726.39|724.39|726.39|724.39|726.62|724.62|726.39|724.39|0
1641466340000|2022-01-06 10:52:20|726.5|724.5|726.5|724.5|726.5|724.5|726.5|724.5|0
1641466350000|2022-01-06 10:52:30|726.62|724.62|725.71|723.71|726.62|724.62|725.71|723.71|0
1641466360000|2022-01-06 10:52:40|725.82|723.82|725.03|723.03|725.82|723.82|725.03|723.03|0
1641466370000|2022-01-06 10:52:50|724.92|722.92|725.03|723.03|725.03|723.03|724.92|722.92|0
1641466380000|2022-01-06 10:53:00|724.81|722.81|724.58|722.58|724.81|722.81|724.58|722.58|0
1641466390000|2022-01-06 10:53:10|724.81|722.81|724.69|722.69|724.81|722.81|724.36|722.36|0
1641466400000|2022-01-06 10:53:20|724.58|722.58|724.81|722.81|724.81|722.81|724.36|722.36|0
1641466420000|2022-01-06 10:53:40|725.03|723.03|725.26|723.26|725.26|723.26|725.03|723.03|0
1641466430000|2022-01-06 10:53:50|725.03|723.03|725.03|723.03|725.03|723.03|725.03|723.03|0
1641466440000|2022-01-06 10:54:00|724.81|722.81|724.81|722.81|724.81|722.81|724.81|722.81|0
1641466450000|2022-01-06 10:54:10|724.58|722.58|723.9|721.9|724.58|722.58|723.9|721.9|0
1641466460000|2022-01-06 10:54:20|724.13|722.13|724.35|722.35|724.58|722.58|724.13|722.13|0
1641466470000|2022-01-06 10:54:30|724.24|722.24|724.13|722.13|724.24|722.24|723.9|721.9|0
1641466490000|2022-01-06 10:54:50|724.01|722.01|724.13|722.13|724.13|722.13|723.68|721.68|0
1641466500000|2022-01-06 10:55:00|724.58|722.58|724.58|722.58|724.58|722.58|724.58|722.58|0
1641466510000|2022-01-06 10:55:10|724.69|722.69|724.35|722.35|724.69|722.69|724.35|722.35|0
1641466520000|2022-01-06 10:55:20|724.58|722.58|724.58|722.58|724.58|722.58|724.58|722.58|0
1641466530000|2022-01-06 10:55:30|724.35|722.35|724.35|722.35|724.35|722.35|724.35|722.35|0
1641466540000|2022-01-06 10:55:40|724.58|722.58|724.58|722.58|724.81|722.81|724.58|722.58|0
1641466550000|2022-01-06 10:55:50|724.81|722.81|725.03|723.03|725.03|723.03|724.81|722.81|0
1641466560000|2022-01-06 10:56:00|724.81|722.81|725.03|723.03|725.03|723.03|724.81|722.81|0
1641466570000|2022-01-06 10:56:10|724.92|722.92|724.92|722.92|724.92|722.92|724.92|722.92|0
1641466580000|2022-01-06 10:56:20|724.81|722.81|725.03|723.03|725.03|723.03|724.81|722.81|0
1641466590000|2022-01-06 10:56:30|725.26|723.26|725.26|723.26|725.26|723.26|725.03|723.03|0
1641466600000|2022-01-06 10:56:40|725.49|723.49|725.49|723.49|725.49|723.49|725.49|723.49|0
1641466610000|2022-01-06 10:56:50|725.59|723.59|725.71|723.71|725.71|723.71|725.59|723.59|0
1641466620000|2022-01-06 10:57:00|725.49|723.49|725.03|723.03|725.49|723.49|725.03|723.03|0
1641466630000|2022-01-06 10:57:10|725.26|723.26|725.26|723.26|725.26|723.26|725.03|723.03|0
1641466640000|2022-01-06 10:57:20|725.03|723.03|725.03|723.03|725.03|723.03|725.03|723.03|0
1641466650000|2022-01-06 10:57:30|725.14|723.14|724.69|722.69|725.14|723.14|724.69|722.69|0
1641466660000|2022-01-06 10:57:40|724.58|722.58|724.13|722.13|724.58|722.58|724.13|722.13|0
1641466670000|2022-01-06 10:57:50|723.9|721.9|724.35|722.35|724.35|722.35|723.67|721.67|0
1641466680000|2022-01-06 10:58:00|724.58|722.58|724.35|722.35|724.58|722.58|724.35|722.35|0
1641466690000|2022-01-06 10:58:10|724.58|722.58|725.37|723.37|725.37|723.37|724.58|722.58|0
1641466700000|2022-01-06 10:58:20|725.48|723.48|725.71|723.71|725.71|723.71|725.48|723.48|0
1641466710000|2022-01-06 10:58:30|725.59|723.59|724.58|722.58|725.59|723.59|724.58|722.58|0
1641466720000|2022-01-06 10:58:40|724.35|722.35|724.35|722.35|724.35|722.35|724.13|722.13|0
1641466730000|2022-01-06 10:58:50|723.9|721.9|723.67|721.67|723.9|721.9|723.67|721.67|0
1641466740000|2022-01-06 10:59:00|724.35|722.35|724.69|722.69|724.69|722.69|724.35|722.35|0
1641466750000|2022-01-06 10:59:10|724.58|722.58|724.35|722.35|724.58|722.58|724.35|722.35|0
1641466760000|2022-01-06 10:59:20|724.58|722.58|724.81|722.81|724.81|722.81|724.58|722.58|0
1641466770000|2022-01-06 10:59:30|724.58|722.58|724.8|722.8|724.81|722.81|724.58|722.58|0
1641466780000|2022-01-06 10:59:40|724.69|722.69|724.13|722.13|724.69|722.69|724.13|722.13|0
1641466790000|2022-01-06 10:59:50|724.35|722.35|724.58|722.58|724.58|722.58|724.35|722.35|0
1641466800000|2022-01-06 11:00:00|724.8|722.8|724.46|722.46|724.8|722.8|724.46|722.46|0
1641466810000|2022-01-06 11:00:10|724.58|722.58|724.8|722.8|724.8|722.8|724.58|722.58|0
1641466820000|2022-01-06 11:00:20|725.03|723.03|724.8|722.8|725.03|723.03|724.8|722.8|0
1641466830000|2022-01-06 11:00:30|724.46|722.46|723.78|721.78|724.58|722.58|723.78|721.78|0
1641466840000|2022-01-06 11:00:40|724.13|722.13|724.35|722.35|724.35|722.35|724.13|722.13|0
1641466850000|2022-01-06 11:00:50|724.23|722.23|724.35|722.35|724.35|722.35|724.23|722.23|0
1641466860000|2022-01-06 11:01:00|724.58|722.58|725.37|723.37|725.37|723.37|724.58|722.58|0
1641466870000|2022-01-06 11:01:10|725.48|723.48|725.71|723.71|725.71|723.71|725.48|723.48|0
1641466880000|2022-01-06 11:01:20|725.82|723.82|725.71|723.71|725.94|723.94|725.48|723.48|0
1641466890000|2022-01-06 11:01:30|725.82|723.82|726.39|724.39|726.39|724.39|725.82|723.82|0
1641466900000|2022-01-06 11:01:40|726.62|724.62|726.39|724.39|726.62|724.62|726.39|724.39|0
1641466910000|2022-01-06 11:01:50|726.16|724.16|726.16|724.16|726.16|724.16|726.16|724.16|0
1641466920000|2022-01-06 11:02:00|725.94|723.94|725.94|723.94|726.16|724.16|725.94|723.94|0
1641466930000|2022-01-06 11:02:10|725.59|723.59|725.59|723.59|725.59|723.59|725.59|723.59|0
1641466940000|2022-01-06 11:02:20|725.71|723.71|725.94|723.94|726.16|724.16|725.71|723.71|0
1641466950000|2022-01-06 11:02:30|725.71|723.71|725.36|723.36|725.71|723.71|725.36|723.36|0
1641466960000|2022-01-06 11:02:40|725.71|723.71|725.71|723.71|725.71|723.71|725.48|723.48|0
1641466970000|2022-01-06 11:02:50|725.82|723.82|725.94|723.94|726.04|724.04|725.82|723.82|0
1641466980000|2022-01-06 11:03:00|726.27|724.27|725.94|723.94|726.27|724.27|725.94|723.94|0
1641466990000|2022-01-06 11:03:10|726.16|724.16|726.27|724.27|726.39|724.39|726.16|724.16|0
1641467000000|2022-01-06 11:03:20|726.04|724.04|726.16|724.16|726.27|724.27|725.94|723.94|0
1641467010000|2022-01-06 11:03:30|725.94|723.94|725.94|723.94|725.94|723.94|725.94|723.94|0
1641467020000|2022-01-06 11:03:40|725.93|723.93|726.16|724.16|726.27|724.27|725.93|723.93|0
1641467030000|2022-01-06 11:03:50|726.39|724.39|726.39|724.39|726.39|724.39|726.27|724.27|0
1641467040000|2022-01-06 11:04:00|726.61|724.61|726.61|724.61|726.61|724.61|726.61|724.61|0
1641467050000|2022-01-06 11:04:10|726.72|724.72|727.52|725.52|727.52|725.52|726.72|724.72|0
1641467060000|2022-01-06 11:04:20|727.75|725.75|727.52|725.52|727.75|725.75|727.52|725.52|0
1641467070000|2022-01-06 11:04:30|727.75|725.75|727.75|725.75|727.75|725.75|727.75|725.75|0
1641467080000|2022-01-06 11:04:40|727.52|725.52|727.52|725.52|727.52|725.52|727.29|725.29|0
1641467090000|2022-01-06 11:04:50|727.29|725.29|727.07|725.07|727.29|725.29|727.07|725.07|0
1641467100000|2022-01-06 11:05:00|727.52|725.52|727.52|725.52|727.52|725.52|727.52|725.52|0
1641467110000|2022-01-06 11:05:10|727.75|725.75|728.2|726.2|728.2|726.2|727.75|725.75|0
1641467120000|2022-01-06 11:05:20|728.43|726.43|728.43|726.43|728.43|726.43|728.43|726.43|0
1641467130000|2022-01-06 11:05:30|728.31|726.31|728.43|726.43|728.43|726.43|728.31|726.31|0
1641467140000|2022-01-06 11:05:40|728.2|726.2|728.2|726.2|728.2|726.2|728.08|726.08|0
1641467160000|2022-01-06 11:06:00|727.29|725.29|727.17|725.17|727.29|725.29|727.17|725.17|0
1641467170000|2022-01-06 11:06:10|727.29|725.29|727.07|725.07|727.29|725.29|727.07|725.07|0
1641467180000|2022-01-06 11:06:20|727.17|725.17|727.29|725.29|727.29|725.29|727.07|725.07|0
1641467190000|2022-01-06 11:06:30|727.17|725.17|726.39|724.39|727.17|725.17|726.39|724.39|0
1641467200000|2022-01-06 11:06:40|726.16|724.16|725.93|723.93|726.16|724.16|725.93|723.93|0
1641467220000|2022-01-06 11:07:00|726.04|724.04|726.16|724.16|726.16|724.16|726.04|724.04|0
1641467240000|2022-01-06 11:07:20|725.93|723.93|725.93|723.93|725.93|723.93|725.71|723.71|0
1641467250000|2022-01-06 11:07:30|725.71|723.71|725.25|723.25|725.71|723.71|725.25|723.25|0
1641467260000|2022-01-06 11:07:40|725.03|723.03|725.25|723.25|725.25|723.25|725.03|723.03|0
1641467270000|2022-01-06 11:07:50|726.04|724.04|725.48|723.48|726.16|724.16|725.48|723.48|0
1641467280000|2022-01-06 11:08:00|725.36|723.36|725.14|723.14|725.36|723.36|725.14|723.14|0
1641467290000|2022-01-06 11:08:10|725.25|723.25|725.48|723.48|725.59|723.59|725.25|723.25|0
1641467300000|2022-01-06 11:08:20|725.59|723.59|725.48|723.48|725.59|723.59|725.25|723.25|0
1641467310000|2022-01-06 11:08:30|725.71|723.71|725.48|723.48|725.71|723.71|725.48|723.48|0
1641467320000|2022-01-06 11:08:40|725.71|723.71|725.48|723.48|725.71|723.71|725.48|723.48|0
1641467330000|2022-01-06 11:08:50|725.25|723.25|725.25|723.25|725.25|723.25|725.03|723.03|0
1641467340000|2022-01-06 11:09:00|725.03|723.03|724.57|722.57|725.03|723.03|724.57|722.57|0
1641467350000|2022-01-06 11:09:10|724.35|722.35|724.12|722.12|724.35|722.35|724.12|722.12|0
1641467360000|2022-01-06 11:09:20|724.35|722.35|724.57|722.57|724.57|722.57|724.35|722.35|0
1641467370000|2022-01-06 11:09:30|724.46|722.46|724.35|722.35|724.46|722.46|724.35|722.35|0
1641467380000|2022-01-06 11:09:40|724.57|722.57|724.12|722.12|724.57|722.57|724.12|722.12|0
1641467390000|2022-01-06 11:09:50|724.23|722.23|724.23|722.23|724.23|722.23|724.23|722.23|0
1641467400000|2022-01-06 11:10:00|724.12|722.12|724.23|722.23|724.35|722.35|724.12|722.12|0
1641467410000|2022-01-06 11:10:10|724.12|722.12|723.67|721.67|724.12|722.12|723.67|721.67|0
1641467420000|2022-01-06 11:10:20|723.44|721.44|723.67|721.67|723.67|721.67|723.22|721.22|0
1641467430000|2022-01-06 11:10:30|723.44|721.44|723.32|721.32|723.44|721.44|723.32|721.32|0
1641467440000|2022-01-06 11:10:40|723.44|721.44|723.89|721.89|723.89|721.89|723.44|721.44|0
1641467450000|2022-01-06 11:10:50|724.35|722.35|724.12|722.12|724.35|722.35|723.89|721.89|0
1641467460000|2022-01-06 11:11:00|724.35|722.35|724.57|722.57|724.57|722.57|724.35|722.35|0
1641467470000|2022-01-06 11:11:10|724.68|722.68|724.57|722.57|724.68|722.68|724.57|722.57|0
1641467480000|2022-01-06 11:11:20|724.68|722.68|724.57|722.57|724.68|722.68|724.57|722.57|0
1641467490000|2022-01-06 11:11:30|724.68|722.68|724.57|722.57|724.68|722.68|724.57|722.57|0
1641467500000|2022-01-06 11:11:40|724.8|722.8|724.23|722.23|724.8|722.8|724.23|722.23|0
1641467510000|2022-01-06 11:11:50|723.89|721.89|724|722|724|722|723.55|721.55|0
1641467520000|2022-01-06 11:12:00|724.12|722.12|723.44|721.44|724.12|722.12|723.44|721.44|0
1641467530000|2022-01-06 11:12:10|723.67|721.67|723.67|721.67|723.67|721.67|723.55|721.55|0
1641467540000|2022-01-06 11:12:20|723.78|721.78|723.78|721.78|723.89|721.89|723.78|721.78|0
1641467550000|2022-01-06 11:12:30|723.89|721.89|724|722|724|722|723.89|721.89|0
1641467560000|2022-01-06 11:12:40|723.89|721.89|723.89|721.89|724.12|722.12|723.89|721.89|0
1641467580000|2022-01-06 11:13:00|724|722|723.89|721.89|724|722|723.67|721.67|0
1641467590000|2022-01-06 11:13:10|723.44|721.44|723.21|721.21|723.44|721.44|723.21|721.21|0
1641467600000|2022-01-06 11:13:20|723.44|721.44|723.21|721.21|723.44|721.44|723.21|721.21|0
1641467610000|2022-01-06 11:13:30|722.99|720.99|722.99|720.99|722.99|720.99|722.99|720.99|0
1641467620000|2022-01-06 11:13:40|722.76|720.76|722.99|720.99|722.99|720.99|722.76|720.76|0
1641467640000|2022-01-06 11:14:00|723.32|721.32|723.44|721.44|723.44|721.44|723.32|721.32|0
1641467650000|2022-01-06 11:14:10|723.32|721.32|723.21|721.21|723.44|721.44|723.21|721.21|0
1641467660000|2022-01-06 11:14:20|722.76|720.76|722.99|720.99|723.21|721.21|722.76|720.76|0
1641467670000|2022-01-06 11:14:30|723.1|721.1|723.1|721.1|723.1|721.1|723.1|721.1|0
1641467680000|2022-01-06 11:14:40|722.99|720.99|722.99|720.99|723.21|721.21|722.99|720.99|0
1641467690000|2022-01-06 11:14:50|723.21|721.21|723.32|721.32|723.44|721.44|723.21|721.21|0
1641467700000|2022-01-06 11:15:00|724.12|722.12|724.12|722.12|724.12|722.12|724|722|0
1641467710000|2022-01-06 11:15:10|724.23|722.23|724|722|724.23|722.23|724|722|0
1641467720000|2022-01-06 11:15:20|724.12|722.12|723.44|721.44|724.12|722.12|723.44|721.44|0
1641467740000|2022-01-06 11:15:40|723.32|721.32|723.44|721.44|723.44|721.44|723.32|721.32|0
1641467750000|2022-01-06 11:15:50|723.32|721.32|723.32|721.32|723.44|721.44|723.32|721.32|0
1641467760000|2022-01-06 11:16:00|723.21|721.21|723.67|721.67|723.67|721.67|723.21|721.21|0
1641467780000|2022-01-06 11:16:20|723.77|721.77|723.67|721.67|723.89|721.89|723.67|721.67|0
1641467790000|2022-01-06 11:16:30|723.44|721.44|723.21|721.21|723.44|721.44|723.21|721.21|0
1641467800000|2022-01-06 11:16:40|722.99|720.99|722.76|720.76|722.99|720.99|722.53|720.53|0
1641467810000|2022-01-06 11:16:50|722.53|720.53|722.53|720.53|722.53|720.53|722.53|720.53|0
1641467820000|2022-01-06 11:17:00|722.99|720.99|723.44|721.44|723.44|721.44|722.99|720.99|0
1641467830000|2022-01-06 11:17:10|723.21|721.21|723.44|721.44|723.44|721.44|722.99|720.99|0
1641467840000|2022-01-06 11:17:20|723.66|721.66|723.66|721.66|723.66|721.66|723.66|721.66|0
1641467850000|2022-01-06 11:17:30|723.44|721.44|723.66|721.66|723.66|721.66|723.44|721.44|0
1641467860000|2022-01-06 11:17:40|723.21|721.21|723.21|721.21|723.44|721.44|723.21|721.21|0
1641467870000|2022-01-06 11:17:50|722.53|720.53|722.42|720.42|722.64|720.64|722.42|720.42|0
1641467880000|2022-01-06 11:18:00|722.53|720.53|722.99|720.99|722.99|720.99|722.53|720.53|0
1641467890000|2022-01-06 11:18:10|722.76|720.76|722.53|720.53|722.76|720.76|722.53|720.53|0
1641467900000|2022-01-06 11:18:20|722.76|720.76|722.64|720.64|722.76|720.76|722.53|720.53|0
1641467910000|2022-01-06 11:18:30|722.53|720.53|722.53|720.53|722.64|720.64|722.53|720.53|0
1641467920000|2022-01-06 11:18:40|722.42|720.42|722.31|720.31|722.42|720.42|722.31|720.31|0
1641467930000|2022-01-06 11:18:50|723.21|721.21|723.44|721.44|723.55|721.55|723.21|721.21|0
1641467940000|2022-01-06 11:19:00|723.66|721.66|723.66|721.66|723.66|721.66|723.66|721.66|0
1641467950000|2022-01-06 11:19:10|723.44|721.44|723.66|721.66|723.66|721.66|723.44|721.44|0
1641467960000|2022-01-06 11:19:20|724.12|722.12|723.66|721.66|724.12|722.12|723.66|721.66|0
1641467970000|2022-01-06 11:19:30|723.77|721.77|723.89|721.89|723.89|721.89|723.77|721.77|0
1641467980000|2022-01-06 11:19:40|724.12|722.12|724.22|722.22|724.34|722.34|723.89|721.89|0
1641467990000|2022-01-06 11:19:50|724.12|722.12|723.66|721.66|724.12|722.12|723.66|721.66|0
1641468000000|2022-01-06 11:20:00|723.89|721.89|723.77|721.77|723.89|721.89|723.66|721.66|0
1641468010000|2022-01-06 11:20:10|724.12|722.12|724.34|722.34|724.34|722.34|724.12|722.12|0
1641468020000|2022-01-06 11:20:20|724.57|722.57|724.34|722.34|724.57|722.57|724.34|722.34|0
1641468030000|2022-01-06 11:20:30|724.12|722.12|724.12|722.12|724.12|722.12|724.12|722.12|0
1641468040000|2022-01-06 11:20:40|724|722|723.32|721.32|724|722|723.32|721.32|0
1641468050000|2022-01-06 11:20:50|723.55|721.55|723.44|721.44|723.55|721.55|723.44|721.44|0
1641468060000|2022-01-06 11:21:00|723.21|721.21|723.21|721.21|723.21|721.21|723.21|721.21|0
1641468070000|2022-01-06 11:21:10|723.32|721.32|722.98|720.98|723.32|721.32|722.98|720.98|0
1641468080000|2022-01-06 11:21:20|722.76|720.76|722.31|720.31|722.76|720.76|722.31|720.31|0
1641468090000|2022-01-06 11:21:30|722.08|720.08|722.31|720.31|722.31|720.31|722.08|720.08|0
1641468100000|2022-01-06 11:21:40|722.53|720.53|722.31|720.31|722.76|720.76|722.31|720.31|0
1641468110000|2022-01-06 11:21:50|722.53|720.53|722.31|720.31|722.53|720.53|722.08|720.08|0
1641468120000|2022-01-06 11:22:00|722.3|720.3|722.3|720.3|722.53|720.53|722.3|720.3|0
1641468130000|2022-01-06 11:22:10|722.53|720.53|722.3|720.3|722.53|720.53|722.19|720.19|0
1641468140000|2022-01-06 11:22:20|722.19|720.19|721.63|719.63|722.19|720.19|721.63|719.63|0
1641468150000|2022-01-06 11:22:30|721.85|719.85|721.96|719.96|722.08|720.08|721.85|719.85|0
1641468160000|2022-01-06 11:22:40|722.08|720.08|721.96|719.96|722.08|720.08|721.85|719.85|0
1641468170000|2022-01-06 11:22:50|722.08|720.08|722.08|720.08|722.08|720.08|722.08|720.08|0
1641468180000|2022-01-06 11:23:00|722.3|720.3|722.53|720.53|722.53|720.53|722.3|720.3|0
1641468190000|2022-01-06 11:23:10|722.3|720.3|722.3|720.3|722.53|720.53|722.3|720.3|0
1641468200000|2022-01-06 11:23:20|722.76|720.76|722.76|720.76|722.76|720.76|722.76|720.76|0
1641468210000|2022-01-06 11:23:30|722.87|720.87|722.87|720.87|722.98|720.98|722.87|720.87|0
1641468220000|2022-01-06 11:23:40|722.76|720.76|722.3|720.3|722.76|720.76|722.3|720.3|0
1641468230000|2022-01-06 11:23:50|722.19|720.19|721.85|719.85|722.3|720.3|721.85|719.85|0
1641468240000|2022-01-06 11:24:00|721.63|719.63|721.4|719.4|721.63|719.63|721.4|719.4|0
1641468250000|2022-01-06 11:24:10|721.63|719.63|721.85|719.85|721.85|719.85|721.63|719.63|0
1641468260000|2022-01-06 11:24:20|722.08|720.08|721.4|719.4|722.08|720.08|721.4|719.4|0
1641468270000|2022-01-06 11:24:30|721.17|719.17|721.17|719.17|721.17|719.17|721.17|719.17|0
1641468280000|2022-01-06 11:24:40|721.28|719.28|721.63|719.63|721.63|719.63|721.28|719.28|0
1641468290000|2022-01-06 11:24:50|721.4|719.4|721.4|719.4|721.4|719.4|721.4|719.4|0
1641468300000|2022-01-06 11:25:00|721.63|719.63|721.17|719.17|721.63|719.63|721.17|719.17|0
1641468310000|2022-01-06 11:25:10|721.4|719.4|721.4|719.4|721.4|719.4|721.4|719.4|0
1641468320000|2022-01-06 11:25:20|720.95|718.95|720.72|718.72|720.95|718.95|720.72|718.72|0
1641468330000|2022-01-06 11:25:30|720.95|718.95|721.17|719.17|721.17|719.17|720.95|718.95|0
1641468340000|2022-01-06 11:25:40|721.4|719.4|721.4|719.4|721.4|719.4|721.17|719.17|0
1641468350000|2022-01-06 11:25:50|721.28|719.28|721.62|719.62|721.62|719.62|721.28|719.28|0
1641468360000|2022-01-06 11:26:00|721.4|719.4|722.08|720.08|722.08|720.08|721.4|719.4|0
1641468370000|2022-01-06 11:26:10|722.19|720.19|722.64|720.64|722.64|720.64|722.19|720.19|0
1641468380000|2022-01-06 11:26:20|722.53|720.53|722.76|720.76|722.76|720.76|722.53|720.53|0
1641468390000|2022-01-06 11:26:30|722.98|720.98|723.21|721.21|723.21|721.21|722.98|720.98|0
1641468400000|2022-01-06 11:26:40|723.43|721.43|722.86|720.86|723.43|721.43|722.86|720.86|0
1641468410000|2022-01-06 11:26:50|722.75|720.75|722.86|720.86|722.98|720.98|722.75|720.75|0
1641468420000|2022-01-06 11:27:00|722.98|720.98|722.41|720.41|722.98|720.98|722.41|720.41|0
1641468430000|2022-01-06 11:27:10|722.3|720.3|721.85|719.85|722.3|720.3|721.85|719.85|0
1641468440000|2022-01-06 11:27:20|722.08|720.08|721.85|719.85|722.08|720.08|721.85|719.85|0
1641468450000|2022-01-06 11:27:30|721.62|719.62|721.62|719.62|721.62|719.62|721.51|719.51|0
1641468460000|2022-01-06 11:27:40|721.4|719.4|721.62|719.62|721.62|719.62|721.4|719.4|0
1641468470000|2022-01-06 11:27:50|721.4|719.4|720.95|718.95|721.4|719.4|720.95|718.95|0
1641468480000|2022-01-06 11:28:00|721.17|719.17|721.4|719.4|721.4|719.4|720.95|718.95|0
1641468490000|2022-01-06 11:28:10|721.62|719.62|721.62|719.62|721.62|719.62|721.62|719.62|0
1641468500000|2022-01-06 11:28:20|721.4|719.4|721.4|719.4|721.62|719.62|721.4|719.4|0
1641468510000|2022-01-06 11:28:30|721.62|719.62|721.62|719.62|721.62|719.62|721.62|719.62|0
1641468520000|2022-01-06 11:28:40|721.51|719.51|721.62|719.62|721.62|719.62|721.4|719.4|0
1641468530000|2022-01-06 11:28:50|721.96|719.96|722.08|720.08|722.18|720.18|721.96|719.96|0
1641468540000|2022-01-06 11:29:00|722.18|720.18|722.3|720.3|722.3|720.3|722.18|720.18|0
1641468550000|2022-01-06 11:29:10|722.08|720.08|722.08|720.08|722.18|720.18|722.08|720.08|0
1641468560000|2022-01-06 11:29:20|721.85|719.85|721.62|719.62|721.85|719.85|721.62|719.62|0
1641468570000|2022-01-06 11:29:30|722.08|720.08|721.85|719.85|722.08|720.08|721.85|719.85|0
1641468580000|2022-01-06 11:29:40|721.62|719.62|721.51|719.51|721.62|719.62|721.51|719.51|0
1641468590000|2022-01-06 11:29:50|721.28|719.28|721.62|719.62|721.62|719.62|721.28|719.28|0
1641468600000|2022-01-06 11:30:00|721.73|719.73|721.4|719.4|721.73|719.73|721.4|719.4|0
1641468610000|2022-01-06 11:30:10|721.62|719.62|720.94|718.94|721.62|719.62|720.94|718.94|0
1641468620000|2022-01-06 11:30:20|721.17|719.17|721.4|719.4|721.4|719.4|721.17|719.17|0
1641468630000|2022-01-06 11:30:30|721.5|719.5|721.4|719.4|721.62|719.62|721.4|719.4|0
1641468640000|2022-01-06 11:30:40|721.17|719.17|721.05|719.05|721.17|719.17|720.94|718.94|0
1641468650000|2022-01-06 11:30:50|720.72|718.72|720.72|718.72|720.72|718.72|720.72|718.72|0
1641468660000|2022-01-06 11:31:00|720.94|718.94|720.94|718.94|720.94|718.94|720.72|718.72|0
1641468670000|2022-01-06 11:31:10|721.05|719.05|721.17|719.17|721.17|719.17|721.05|719.05|0
1641468680000|2022-01-06 11:31:20|721.05|719.05|720.94|718.94|721.17|719.17|720.94|718.94|0
1641468690000|2022-01-06 11:31:30|720.83|718.83|720.83|718.83|720.94|718.94|720.83|718.83|0
1641468700000|2022-01-06 11:31:40|721.17|719.17|721.5|719.5|721.5|719.5|721.17|719.17|0
1641468710000|2022-01-06 11:31:50|721.4|719.4|721.62|719.62|721.62|719.62|721.4|719.4|0
1641468720000|2022-01-06 11:32:00|721.85|719.85|721.85|719.85|722.07|720.07|721.85|719.85|0
1641468730000|2022-01-06 11:32:10|722.07|720.07|722.07|720.07|722.07|720.07|722.07|720.07|0
1641468740000|2022-01-06 11:32:20|722.3|720.3|722.75|720.75|722.75|720.75|722.3|720.3|0
1641468750000|2022-01-06 11:32:30|722.63|720.63|722.53|720.53|722.75|720.75|722.53|720.53|0
1641468760000|2022-01-06 11:32:40|722.75|720.75|722.75|720.75|722.75|720.75|722.75|720.75|0
1641468770000|2022-01-06 11:32:50|722.98|720.98|722.98|720.98|722.98|720.98|722.98|720.98|0
1641468780000|2022-01-06 11:33:00|722.75|720.75|722.75|720.75|722.75|720.75|722.75|720.75|0
1641468790000|2022-01-06 11:33:10|722.53|720.53|722.53|720.53|722.53|720.53|722.53|720.53|0
1641468800000|2022-01-06 11:33:20|722.75|720.75|723.2|721.2|723.2|721.2|722.75|720.75|0
1641468810000|2022-01-06 11:33:30|722.98|720.98|723.09|721.09|723.2|721.2|722.98|720.98|0
1641468820000|2022-01-06 11:33:40|723.43|721.43|723.66|721.66|723.66|721.66|723.31|721.31|0
1641468830000|2022-01-06 11:33:50|723.43|721.43|723.43|721.43|723.43|721.43|723.43|721.43|0
1641468840000|2022-01-06 11:34:00|723.2|721.2|723.31|721.31|723.31|721.31|723.2|721.2|0
1641468850000|2022-01-06 11:34:10|723.2|721.2|723.66|721.66|723.66|721.66|723.2|721.2|0
1641468860000|2022-01-06 11:34:20|723.43|721.43|723.76|721.76|723.76|721.76|723.43|721.43|0
1641468870000|2022-01-06 11:34:30|723.54|721.54|724.11|722.11|724.11|722.11|723.54|721.54|0
1641468880000|2022-01-06 11:34:40|724.33|722.33|724.56|722.56|724.56|722.56|724.33|722.33|0
1641468890000|2022-01-06 11:34:50|724.33|722.33|723.88|721.88|724.33|722.33|723.88|721.88|0
1641468900000|2022-01-06 11:35:00|724.22|722.22|723.43|721.43|724.22|722.22|723.43|721.43|0
1641468910000|2022-01-06 11:35:10|723.2|721.2|722.98|720.98|723.2|721.2|722.98|720.98|0
1641468920000|2022-01-06 11:35:20|723.09|721.09|723.2|721.2|723.2|721.2|723.09|721.09|0
1641468930000|2022-01-06 11:35:30|723.43|721.43|723.2|721.2|723.43|721.43|723.2|721.2|0
1641468940000|2022-01-06 11:35:40|723.31|721.31|722.98|720.98|723.31|721.31|722.98|720.98|0
1641468950000|2022-01-06 11:35:50|723.2|721.2|723.2|721.2|723.2|721.2|723.09|721.09|0
1641468960000|2022-01-06 11:36:00|722.75|720.75|722.86|720.86|722.86|720.86|722.75|720.75|0
1641468970000|2022-01-06 11:36:10|723.2|721.2|723.2|721.2|723.43|721.43|723.2|721.2|0
1641468980000|2022-01-06 11:36:20|723.31|721.31|722.98|720.98|723.31|721.31|722.98|720.98|0
1641468990000|2022-01-06 11:36:30|722.86|720.86|722.63|720.63|722.86|720.86|722.63|720.63|0
1641469000000|2022-01-06 11:36:40|722.52|720.52|722.3|720.3|722.52|720.52|722.3|720.3|0
1641469010000|2022-01-06 11:36:50|722.41|720.41|722.75|720.75|722.75|720.75|722.41|720.41|0
1641469020000|2022-01-06 11:37:00|722.63|720.63|722.52|720.52|722.63|720.63|722.52|720.52|0
1641469030000|2022-01-06 11:37:10|722.3|720.3|722.41|720.41|722.41|720.41|722.3|720.3|0
1641469040000|2022-01-06 11:37:20|722.52|720.52|722.63|720.63|722.63|720.63|722.52|720.52|0
1641469050000|2022-01-06 11:37:30|722.52|720.52|722.41|720.41|722.52|720.52|722.41|720.41|0
1641469060000|2022-01-06 11:37:40|722.3|720.3|721.84|719.84|722.3|720.3|721.84|719.84|0
1641469070000|2022-01-06 11:37:50|722.3|720.3|721.27|719.27|722.3|720.3|721.27|719.27|0
1641469080000|2022-01-06 11:38:00|721.39|719.39|720.49|718.49|721.39|719.39|720.49|718.49|0
1641469090000|2022-01-06 11:38:10|720.26|718.26|720.49|718.49|720.49|718.49|720.26|718.26|0
1641469110000|2022-01-06 11:38:30|720.26|718.26|720.49|718.49|720.49|718.49|720.26|718.26|0
1641469130000|2022-01-06 11:38:50|720.6|718.6|720.6|718.6|720.6|718.6|720.6|718.6|0
1641469140000|2022-01-06 11:39:00|720.71|718.71|721.84|719.84|721.84|719.84|720.71|718.71|0
1641469150000|2022-01-06 11:39:10|721.17|719.17|721.27|719.27|721.39|719.39|721.17|719.17|0
1641469160000|2022-01-06 11:39:20|721.17|719.17|720.94|718.94|721.17|719.17|720.94|718.94|0
1641469170000|2022-01-06 11:39:30|720.71|718.71|720.94|718.94|720.94|718.94|720.71|718.71|0
1641469180000|2022-01-06 11:39:40|721.17|719.17|721.39|719.39|721.39|719.39|721.17|719.17|0
1641469190000|2022-01-06 11:39:50|721.27|719.27|720.94|718.94|721.27|719.27|720.94|718.94|0
1641469200000|2022-01-06 11:40:00|720.71|718.71|720.26|718.26|720.71|718.71|720.04|718.04|0
1641469210000|2022-01-06 11:40:10|720.49|718.49|720.6|718.6|720.6|718.6|720.49|718.49|0
1641469220000|2022-01-06 11:40:20|720.49|718.49|720.6|718.6|720.71|718.71|720.49|718.49|0
1641469230000|2022-01-06 11:40:30|720.71|718.71|720.94|718.94|720.94|718.94|720.71|718.71|0
1641469240000|2022-01-06 11:40:40|721.17|719.17|721.05|719.05|721.17|719.17|721.05|719.05|0
1641469250000|2022-01-06 11:40:50|721.16|719.16|721.16|719.16|721.39|719.39|721.16|719.16|0
1641469260000|2022-01-06 11:41:00|721.27|719.27|720.94|718.94|721.27|719.27|720.94|718.94|0
1641469270000|2022-01-06 11:41:10|720.71|718.71|720.94|718.94|720.94|718.94|720.71|718.71|0
1641469280000|2022-01-06 11:41:20|721.16|719.16|721.39|719.39|721.39|719.39|721.16|719.16|0
1641469290000|2022-01-06 11:41:30|721.62|719.62|721.84|719.84|721.84|719.84|721.62|719.62|0
1641469300000|2022-01-06 11:41:40|722.07|720.07|722.07|720.07|722.07|720.07|722.07|720.07|0
1641469310000|2022-01-06 11:41:50|722.3|720.3|722.3|720.3|722.3|720.3|722.07|720.07|0
1641469320000|2022-01-06 11:42:00|722.52|720.52|722.97|720.97|722.97|720.97|722.52|720.52|0
1641469330000|2022-01-06 11:42:10|723.2|721.2|723.2|721.2|723.2|721.2|723.2|721.2|0
1641469340000|2022-01-06 11:42:20|722.97|720.97|723.2|721.2|723.2|721.2|722.97|720.97|0
1641469350000|2022-01-06 11:42:30|722.97|720.97|723.08|721.08|723.08|721.08|722.97|720.97|0
1641469360000|2022-01-06 11:42:40|722.97|720.97|722.97|720.97|723.2|721.2|722.97|720.97|0
1641469370000|2022-01-06 11:42:50|723.2|721.2|723.43|721.43|723.43|721.43|723.2|721.2|0
1641469380000|2022-01-06 11:43:00|722.97|720.97|723.43|721.43|723.43|721.43|722.97|720.97|0
1641469390000|2022-01-06 11:43:10|723.31|721.31|722.52|720.52|723.31|721.31|722.52|720.52|0
1641469400000|2022-01-06 11:43:20|722.75|720.75|722.97|720.97|722.97|720.97|722.75|720.75|0
1641469410000|2022-01-06 11:43:30|722.75|720.75|722.52|720.52|722.75|720.75|722.52|720.52|0
1641469420000|2022-01-06 11:43:40|722.75|720.75|722.52|720.52|722.75|720.75|722.52|720.52|0
1641469430000|2022-01-06 11:43:50|722.75|720.75|722.97|720.97|722.97|720.97|722.75|720.75|0
1641469440000|2022-01-06 11:44:00|722.52|720.52|722.52|720.52|722.63|720.63|722.52|720.52|0
1641469450000|2022-01-06 11:44:10|722.75|720.75|722.75|720.75|722.75|720.75|722.63|720.63|0
1641469460000|2022-01-06 11:44:20|722.52|720.52|722.4|720.4|722.52|720.52|722.4|720.4|0
1641469470000|2022-01-06 11:44:30|722.29|720.29|721.62|719.62|722.29|720.29|721.62|719.62|0
1641469490000|2022-01-06 11:44:50|721.27|719.27|721.16|719.16|721.27|719.27|721.16|719.16|0
1641469500000|2022-01-06 11:45:00|721.39|719.39|720.71|718.71|721.39|719.39|720.71|718.71|0
1641469510000|2022-01-06 11:45:10|720.59|718.59|720.48|718.48|720.94|718.94|720.48|718.48|0
1641469520000|2022-01-06 11:45:20|720.37|718.37|720.94|718.94|720.94|718.94|720.26|718.26|0
1641469530000|2022-01-06 11:45:30|720.71|718.71|721.16|719.16|721.16|719.16|720.71|718.71|0
1641469550000|2022-01-06 11:45:50|721.39|719.39|721.39|719.39|721.39|719.39|721.16|719.16|0
1641469560000|2022-01-06 11:46:00|721.72|719.72|721.61|719.61|721.72|719.72|721.61|719.61|0
1641469570000|2022-01-06 11:46:10|721.84|719.84|721.84|719.84|721.95|719.95|721.84|719.84|0
1641469580000|2022-01-06 11:46:20|721.95|719.95|721.95|719.95|721.95|719.95|721.84|719.84|0
1641469590000|2022-01-06 11:46:30|721.84|719.84|721.61|719.61|721.84|719.84|721.61|719.61|0
1641469600000|2022-01-06 11:46:40|721.72|719.72|721.39|719.39|721.72|719.72|721.39|719.39|0
1641469610000|2022-01-06 11:46:50|721.27|719.27|721.27|719.27|721.27|719.27|721.27|719.27|0
1641469620000|2022-01-06 11:47:00|721.61|719.61|720.94|718.94|721.61|719.61|720.94|718.94|0
1641469630000|2022-01-06 11:47:10|720.48|718.48|720.71|718.71|720.71|718.71|720.26|718.26|0
1641469640000|2022-01-06 11:47:20|720.59|718.59|720.48|718.48|720.94|718.94|720.48|718.48|0
1641469650000|2022-01-06 11:47:30|719.81|717.81|719.81|717.81|719.81|717.81|719.81|717.81|0
1641469660000|2022-01-06 11:47:40|720.03|718.03|720.03|718.03|720.26|718.26|720.03|718.03|0
1641469670000|2022-01-06 11:47:50|720.26|718.26|720.03|718.03|720.26|718.26|720.03|718.03|0
1641469680000|2022-01-06 11:48:00|720.26|718.26|720.03|718.03|720.26|718.26|720.03|718.03|0
1641469690000|2022-01-06 11:48:10|719.81|717.81|720.03|718.03|720.03|718.03|719.81|717.81|0
1641469700000|2022-01-06 11:48:20|719.81|717.81|719.8|717.8|719.81|717.81|719.58|717.58|0
1641469710000|2022-01-06 11:48:30|720.03|718.03|720.03|718.03|720.26|718.26|720.03|718.03|0
1641469720000|2022-01-06 11:48:40|719.8|717.8|719.8|717.8|719.8|717.8|719.58|717.58|0
1641469730000|2022-01-06 11:48:50|719.58|717.58|719.35|717.35|719.58|717.58|719.35|717.35|0
1641469740000|2022-01-06 11:49:00|719.46|717.46|718.45|716.45|719.46|717.46|718.45|716.45|0
1641469750000|2022-01-06 11:49:10|718.22|716.22|718.22|716.22|718.45|716.45|718.22|716.22|0
1641469760000|2022-01-06 11:49:20|718.45|716.45|718.22|716.22|718.45|716.45|718.22|716.22|0
1641469770000|2022-01-06 11:49:30|718.45|716.45|718.22|716.22|718.45|716.45|718|716|0
1641469780000|2022-01-06 11:49:40|718.67|716.67|718.67|716.67|718.67|716.67|718.67|716.67|0
1641469790000|2022-01-06 11:49:50|718.56|716.56|718.56|716.56|718.56|716.56|718.45|716.45|0
1641469800000|2022-01-06 11:50:00|718.22|716.22|718.33|716.33|718.45|716.45|718.22|716.22|0
1641469810000|2022-01-06 11:50:10|718.45|716.45|718.9|716.9|718.9|716.9|718.45|716.45|0
1641469820000|2022-01-06 11:50:20|719.13|717.13|719.23|717.23|719.23|717.23|719.13|717.13|0
1641469830000|2022-01-06 11:50:30|719.35|717.35|719.35|717.35|719.35|717.35|719.13|717.13|0
1641469840000|2022-01-06 11:50:40|719.46|717.46|719.58|717.58|719.58|717.58|719.46|717.46|0
1641469850000|2022-01-06 11:50:50|719.35|717.35|719.58|717.58|719.58|717.58|719.35|717.35|0
1641469860000|2022-01-06 11:51:00|719.8|717.8|719.58|717.58|719.8|717.8|719.58|717.58|0
1641469870000|2022-01-06 11:51:10|719.8|717.8|719.91|717.91|719.91|717.91|719.58|717.58|0
1641469880000|2022-01-06 11:51:20|719.58|717.58|718.9|716.9|719.58|717.58|718.9|716.9|0
1641469890000|2022-01-06 11:51:30|718.45|716.45|718.22|716.22|718.45|716.45|718.22|716.22|0
1641469900000|2022-01-06 11:51:40|718.45|716.45|719.35|717.35|719.35|717.35|718.45|716.45|0
1641469910000|2022-01-06 11:51:50|719.58|717.58|719.35|717.35|719.58|717.58|719.35|717.35|0
1641469920000|2022-01-06 11:52:00|719.8|717.8|719.91|717.91|720.03|718.03|719.8|717.8|0
1641469930000|2022-01-06 11:52:10|719.8|717.8|720.14|718.14|720.14|718.14|719.8|717.8|0
1641469940000|2022-01-06 11:52:20|720.26|718.26|720.25|718.25|720.26|718.26|720.03|718.03|0
1641469950000|2022-01-06 11:52:30|720.36|718.36|720.25|718.25|720.36|718.36|720.25|718.25|0
1641469960000|2022-01-06 11:52:40|720.48|718.48|720.93|718.93|720.93|718.93|720.48|718.48|0
1641469970000|2022-01-06 11:52:50|721.16|719.16|721.16|719.16|721.16|719.16|721.16|719.16|0
1641469980000|2022-01-06 11:53:00|721.39|719.39|721.16|719.16|721.39|719.39|721.16|719.16|0
1641469990000|2022-01-06 11:53:10|721.38|719.38|721.16|719.16|721.38|719.38|721.16|719.16|0
1641470000000|2022-01-06 11:53:20|721.04|719.04|721.16|719.16|721.16|719.16|721.04|719.04|0
1641470010000|2022-01-06 11:53:30|720.93|718.93|720.93|718.93|720.93|718.93|720.93|718.93|0
1641470020000|2022-01-06 11:53:40|721.16|719.16|720.25|718.25|721.16|719.16|720.25|718.25|0
1641470030000|2022-01-06 11:53:50|720.48|718.48|720.71|718.71|720.71|718.71|720.48|718.48|0
1641470040000|2022-01-06 11:54:00|720.93|718.93|721.38|719.38|721.38|719.38|720.93|718.93|0
1641470050000|2022-01-06 11:54:10|721.16|719.16|721.38|719.38|721.38|719.38|721.16|719.16|0
1641470060000|2022-01-06 11:54:20|721.61|719.61|721.84|719.84|721.84|719.84|721.61|719.61|0
1641470070000|2022-01-06 11:54:30|722.06|720.06|721.61|719.61|722.06|720.06|721.61|719.61|0
1641470080000|2022-01-06 11:54:40|721.84|719.84|721.84|719.84|721.84|719.84|721.61|719.61|0
1641470090000|2022-01-06 11:54:50|722.06|720.06|722.06|720.06|722.06|720.06|721.84|719.84|0
1641470100000|2022-01-06 11:55:00|721.84|719.84|722.06|720.06|722.06|720.06|721.84|719.84|0
1641470110000|2022-01-06 11:55:10|721.84|719.84|722.06|720.06|722.06|720.06|721.84|719.84|0
1641470120000|2022-01-06 11:55:20|721.94|719.94|722.06|720.06|722.06|720.06|721.94|719.94|0
1641470130000|2022-01-06 11:55:30|721.94|719.94|721.84|719.84|721.94|719.94|721.84|719.84|0
1641470140000|2022-01-06 11:55:40|722.06|720.06|721.49|719.49|722.06|720.06|721.16|719.16|0
1641470150000|2022-01-06 11:55:50|721.38|719.38|721.27|719.27|721.38|719.38|721.16|719.16|0
1641470160000|2022-01-06 11:56:00|721.38|719.38|721.38|719.38|721.38|719.38|721.38|719.38|0
1641470170000|2022-01-06 11:56:10|721.49|719.49|721.61|719.61|721.61|719.61|721.49|719.49|0
1641470180000|2022-01-06 11:56:20|721.38|719.38|721.61|719.61|721.84|719.84|721.38|719.38|0
1641470190000|2022-01-06 11:56:30|721.72|719.72|720.93|718.93|721.72|719.72|720.93|718.93|0
1641470200000|2022-01-06 11:56:40|720.48|718.48|720.7|718.7|720.7|718.7|720.48|718.48|0
1641470210000|2022-01-06 11:56:50|720.93|718.93|720.7|718.7|721.16|719.16|720.7|718.7|0
1641470220000|2022-01-06 11:57:00|720.59|718.59|720.25|718.25|720.59|718.59|720.14|718.14|0
1641470230000|2022-01-06 11:57:10|720.48|718.48|720.7|718.7|720.7|718.7|720.48|718.48|0
1641470240000|2022-01-06 11:57:20|720.81|718.81|720.81|718.81|720.81|718.81|720.81|718.81|0
1641470250000|2022-01-06 11:57:30|720.7|718.7|720.59|718.59|720.7|718.7|720.59|718.59|0
1641470260000|2022-01-06 11:57:40|720.7|718.7|721.16|719.16|721.16|719.16|720.7|718.7|0
1641470270000|2022-01-06 11:57:50|721.38|719.38|721.16|719.16|721.38|719.38|721.16|719.16|0
1641470280000|2022-01-06 11:58:00|721.38|719.38|720.93|718.93|721.61|719.61|720.93|718.93|0
1641470290000|2022-01-06 11:58:10|721.16|719.16|721.16|719.16|721.16|719.16|720.93|718.93|0
1641470300000|2022-01-06 11:58:20|721.26|719.26|721.26|719.26|721.26|719.26|721.16|719.16|0
1641470310000|2022-01-06 11:58:30|721.61|719.61|721.38|719.38|721.61|719.61|721.38|719.38|0
1641470320000|2022-01-06 11:58:40|721.61|719.61|721.61|719.61|721.61|719.61|721.49|719.49|0
1641470330000|2022-01-06 11:58:50|721.49|719.49|721.26|719.26|721.49|719.49|721.16|719.16|0
1641470340000|2022-01-06 11:59:00|721.38|719.38|721.16|719.16|721.61|719.61|721.16|719.16|0
1641470350000|2022-01-06 11:59:10|720.93|718.93|720.48|718.48|720.93|718.93|720.48|718.48|0
1641470360000|2022-01-06 11:59:20|720.25|718.25|720.03|718.03|720.25|718.25|720.03|718.03|0
1641470370000|2022-01-06 11:59:30|720.13|718.13|720.03|718.03|720.48|718.48|720.03|718.03|0
1641470380000|2022-01-06 11:59:40|720.25|718.25|720.03|718.03|720.25|718.25|720.03|718.03|0
1641470390000|2022-01-06 11:59:50|720.25|718.25|720.48|718.48|720.48|718.48|720.25|718.25|0
1641470400000|2022-01-06 12:00:00|720.03|718.03|721.38|719.38|721.61|719.61|720.03|718.03|0
1641470410000|2022-01-06 12:00:10|721.61|719.61|721.83|719.83|721.83|719.83|721.38|719.38|0
1641470420000|2022-01-06 12:00:20|722.06|720.06|722.06|720.06|722.06|720.06|721.83|719.83|0
1641470430000|2022-01-06 12:00:30|722.96|720.96|723.19|721.19|723.42|721.42|722.96|720.96|0
1641470440000|2022-01-06 12:00:40|723.42|721.42|723.53|721.53|723.53|721.53|723.42|721.42|0
1641470450000|2022-01-06 12:00:50|723.87|721.87|724.32|722.32|724.43|722.43|723.87|721.87|0
1641470460000|2022-01-06 12:01:00|724.77|722.77|724.32|722.32|724.77|722.77|724.32|722.32|0
1641470470000|2022-01-06 12:01:10|724.55|722.55|724.88|722.88|724.88|722.88|724.55|722.55|0
1641470480000|2022-01-06 12:01:20|725|723|725|723|725|723|724.88|722.88|0
1641470490000|2022-01-06 12:01:30|724.77|722.77|724.77|722.77|724.77|722.77|724.77|722.77|0
1641470500000|2022-01-06 12:01:40|724.55|722.55|724.55|722.55|724.55|722.55|724.55|722.55|0
1641470510000|2022-01-06 12:01:50|724.77|722.77|724.55|722.55|724.77|722.77|724.55|722.55|0
1641470520000|2022-01-06 12:02:00|724.32|722.32|723.19|721.19|724.32|722.32|723.19|721.19|0
1641470530000|2022-01-06 12:02:10|723.64|721.64|723.64|721.64|723.64|721.64|723.52|721.52|0
1641470540000|2022-01-06 12:02:20|723.42|721.42|724.09|722.09|724.09|722.09|723.42|721.42|0
1641470550000|2022-01-06 12:02:30|723.87|721.87|723.64|721.64|723.87|721.87|723.64|721.64|0
1641470560000|2022-01-06 12:02:40|723.87|721.87|723.42|721.42|723.87|721.87|723.3|721.3|0
1641470570000|2022-01-06 12:02:50|723.52|721.52|723.3|721.3|723.64|721.64|723.3|721.3|0
1641470580000|2022-01-06 12:03:00|723.19|721.19|722.62|720.62|723.19|721.19|722.62|720.62|0
1641470590000|2022-01-06 12:03:10|722.74|720.74|723.19|721.19|723.19|721.19|722.74|720.74|0
1641470600000|2022-01-06 12:03:20|723.42|721.42|722.74|720.74|723.42|721.42|722.74|720.74|0
1641470610000|2022-01-06 12:03:30|722.96|720.96|723.07|721.07|723.19|721.19|722.74|720.74|0
1641470620000|2022-01-06 12:03:40|722.96|720.96|722.85|720.85|722.96|720.96|722.85|720.85|0
1641470630000|2022-01-06 12:03:50|722.96|720.96|722.96|720.96|723.19|721.19|722.96|720.96|0
1641470640000|2022-01-06 12:04:00|723.07|721.07|723.42|721.42|723.42|721.42|723.07|721.07|0
1641470650000|2022-01-06 12:04:10|723.19|721.19|723.3|721.3|723.52|721.52|723.19|721.19|0
1641470660000|2022-01-06 12:04:20|723.19|721.19|723.87|721.87|723.87|721.87|723.19|721.19|0
1641470670000|2022-01-06 12:04:30|723.19|721.19|723.41|721.41|723.41|721.41|723.19|721.19|0
1641470680000|2022-01-06 12:04:40|723.64|721.64|723.64|721.64|723.87|721.87|723.64|721.64|0
1641470690000|2022-01-06 12:04:50|723.87|721.87|723.75|721.75|723.87|721.87|723.75|721.75|0
1641470700000|2022-01-06 12:05:00|724.32|722.32|724.2|722.2|724.32|722.32|724.09|722.09|0
1641470710000|2022-01-06 12:05:10|724.32|722.32|724.09|722.09|724.32|722.32|724.09|722.09|0
1641470720000|2022-01-06 12:05:20|724.2|722.2|724.55|722.55|724.55|722.55|724.09|722.09|0
1641470730000|2022-01-06 12:05:30|724.32|722.32|724.55|722.55|724.55|722.55|724.32|722.32|0
1641470740000|2022-01-06 12:05:40|724.32|722.32|724.77|722.77|724.77|722.77|724.32|722.32|0
1641470750000|2022-01-06 12:05:50|725.45|723.45|725.68|723.68|725.68|723.68|725.45|723.45|0
1641470760000|2022-01-06 12:06:00|725.22|723.22|724.55|722.55|725.22|723.22|724.55|722.55|0
1641470770000|2022-01-06 12:06:10|724.32|722.32|724.55|722.55|724.55|722.55|724.32|722.32|0
1641470780000|2022-01-06 12:06:20|724.32|722.32|724.32|722.32|724.32|722.32|724.32|722.32|0
1641470790000|2022-01-06 12:06:30|724.43|722.43|724.32|722.32|724.55|722.55|724.32|722.32|0
1641470800000|2022-01-06 12:06:40|724.43|722.43|724.32|722.32|724.55|722.55|724.32|722.32|0
1641470810000|2022-01-06 12:06:50|724.09|722.09|724.32|722.32|724.32|722.32|724.09|722.09|0
1641470820000|2022-01-06 12:07:00|724.09|722.09|723.87|721.87|724.09|722.09|723.87|721.87|0
1641470830000|2022-01-06 12:07:10|723.64|721.64|723.64|721.64|723.64|721.64|723.64|721.64|0
1641470840000|2022-01-06 12:07:20|723.41|721.41|723.64|721.64|723.64|721.64|723.41|721.41|0
1641470850000|2022-01-06 12:07:30|723.41|721.41|723.87|721.87|723.87|721.87|723.41|721.41|0
1641470860000|2022-01-06 12:07:40|724.32|722.32|724.09|722.09|724.32|722.32|724.09|722.09|0
1641470870000|2022-01-06 12:07:50|724.32|722.32|724.54|722.54|724.54|722.54|724.32|722.32|0
1641470880000|2022-01-06 12:08:00|724.32|722.32|723.64|721.64|724.32|722.32|723.64|721.64|0
1641470890000|2022-01-06 12:08:10|723.87|721.87|723.87|721.87|723.97|721.97|723.87|721.87|0
1641470900000|2022-01-06 12:08:20|723.97|721.97|724.54|722.54|724.77|722.77|723.97|721.97|0
1641470910000|2022-01-06 12:08:30|724.77|722.77|724.77|722.77|724.77|722.77|724.77|722.77|0
1641470920000|2022-01-06 12:08:40|724.88|722.88|724.54|722.54|724.88|722.88|724.54|722.54|0
1641470930000|2022-01-06 12:08:50|724.77|722.77|724.54|722.54|724.77|722.77|724.54|722.54|0
1641470940000|2022-01-06 12:09:00|725|723|724.77|722.77|725|723|724.77|722.77|0
1641470950000|2022-01-06 12:09:10|725|723|725.22|723.22|725.22|723.22|724.77|722.77|0
1641470960000|2022-01-06 12:09:20|725|723|724.54|722.54|725|723|724.54|722.54|0
1641470970000|2022-01-06 12:09:30|724.77|722.77|725|723|725|723|724.54|722.54|0
1641470980000|2022-01-06 12:09:40|725.22|723.22|725.22|723.22|725.45|723.45|725.22|723.22|0
1641470990000|2022-01-06 12:09:50|725.45|723.45|725|723|725.45|723.45|725|723|0
1641471000000|2022-01-06 12:10:00|725.22|723.22|724.77|722.77|725.22|723.22|724.65|722.65|0
1641471010000|2022-01-06 12:10:10|724.54|722.54|724.54|722.54|724.54|722.54|724.54|722.54|0
1641471020000|2022-01-06 12:10:20|724.65|722.65|724.77|722.77|725|723|724.65|722.65|0
1641471030000|2022-01-06 12:10:30|725|723|725|723|725|723|725|723|0
1641471040000|2022-01-06 12:10:40|724.77|722.77|724.54|722.54|724.77|722.77|724.54|722.54|0
1641471050000|2022-01-06 12:10:50|724.77|722.77|724.77|722.77|724.77|722.77|724.77|722.77|0
1641471060000|2022-01-06 12:11:00|724.88|722.88|725.22|723.22|725.45|723.45|724.88|722.88|0
1641471070000|2022-01-06 12:11:10|725.45|723.45|725.45|723.45|725.45|723.45|725.45|723.45|0
1641471080000|2022-01-06 12:11:20|725.33|723.33|725.22|723.22|725.33|723.33|725.22|723.22|0
1641471090000|2022-01-06 12:11:30|725.1|723.1|725|723|725.1|723.1|725|723|0
1641471100000|2022-01-06 12:11:40|725.45|723.45|725.45|723.45|725.45|723.45|725.33|723.33|0
1641471110000|2022-01-06 12:11:50|725.22|723.22|725.22|723.22|725.22|723.22|725.22|723.22|0
1641471120000|2022-01-06 12:12:00|725.1|723.1|725.1|723.1|725.1|723.1|725.1|723.1|0
1641471130000|2022-01-06 12:12:10|725.22|723.22|725|723|725.22|723.22|725|723|0
1641471140000|2022-01-06 12:12:20|724.77|722.77|724.88|722.88|724.88|722.88|724.77|722.77|0
1641471150000|2022-01-06 12:12:30|724.77|722.77|725|723|725|723|724.77|722.77|0
1641471160000|2022-01-06 12:12:40|725.1|723.1|725|723|725.1|723.1|725|723|0
1641471170000|2022-01-06 12:12:50|724.88|722.88|725.22|723.22|725.22|723.22|724.88|722.88|0
1641471180000|2022-01-06 12:13:00|725|723|725.67|723.67|725.67|723.67|725|723|0
1641471190000|2022-01-06 12:13:10|725.9|723.9|725.67|723.67|725.9|723.9|725.67|723.67|0
1641471200000|2022-01-06 12:13:20|725.9|723.9|725.67|723.67|725.9|723.9|725.67|723.67|0
1641471210000|2022-01-06 12:13:30|725.45|723.45|725.9|723.9|725.9|723.9|725.45|723.45|0
1641471220000|2022-01-06 12:13:40|726.13|724.13|726.13|724.13|726.13|724.13|726.13|724.13|0
1641471230000|2022-01-06 12:13:50|725.9|723.9|725.9|723.9|725.9|723.9|725.67|723.67|0
1641471240000|2022-01-06 12:14:00|725.67|723.67|725.67|723.67|725.67|723.67|725.67|723.67|0
1641471260000|2022-01-06 12:14:20|725.9|723.9|725.9|723.9|725.9|723.9|725.9|723.9|0
1641471280000|2022-01-06 12:14:40|725.67|723.67|725.9|723.9|726.13|724.13|725.67|723.67|0
1641471290000|2022-01-06 12:14:50|725.67|723.67|725.45|723.45|725.67|723.67|725.45|723.45|0
1641471300000|2022-01-06 12:15:00|725.67|723.67|725.9|723.9|726.13|724.13|725.67|723.67|0
1641471310000|2022-01-06 12:15:10|726.13|724.13|726.13|724.13|726.13|724.13|725.9|723.9|0
1641471320000|2022-01-06 12:15:20|725.67|723.67|725.9|723.9|725.9|723.9|725.67|723.67|0
1641471330000|2022-01-06 12:15:30|725.78|723.78|724.99|722.99|725.78|723.78|724.99|722.99|0
1641471340000|2022-01-06 12:15:40|725.22|723.22|724.99|722.99|725.22|723.22|724.99|722.99|0
1641471350000|2022-01-06 12:15:50|724.77|722.77|724.99|722.99|724.99|722.99|724.77|722.77|0
1641471360000|2022-01-06 12:16:00|725.22|723.22|724.99|722.99|725.22|723.22|724.77|722.77|0
1641471370000|2022-01-06 12:16:10|725.22|723.22|725.22|723.22|725.45|723.45|724.99|722.99|0
1641471390000|2022-01-06 12:16:30|725.1|723.1|725.1|723.1|725.1|723.1|725.1|723.1|0
1641471400000|2022-01-06 12:16:40|724.99|722.99|725.55|723.55|725.55|723.55|724.99|722.99|0
1641471410000|2022-01-06 12:16:50|725.9|723.9|725.9|723.9|726.01|724.01|725.9|723.9|0
1641471420000|2022-01-06 12:17:00|725.67|723.67|725.22|723.22|725.67|723.67|725.22|723.22|0
1641471430000|2022-01-06 12:17:10|725.45|723.45|725.67|723.67|725.67|723.67|725.45|723.45|0
1641471440000|2022-01-06 12:17:20|725.78|723.78|725.9|723.9|725.9|723.9|725.78|723.78|0
1641471450000|2022-01-06 12:17:30|725.67|723.67|725.67|723.67|725.67|723.67|725.45|723.45|0
1641471460000|2022-01-06 12:17:40|725.45|723.45|725.22|723.22|725.45|723.45|725.22|723.22|0
1641471470000|2022-01-06 12:17:50|725.33|723.33|725.55|723.55|725.55|723.55|725.33|723.33|0
1641471480000|2022-01-06 12:18:00|725.22|723.22|725.45|723.45|725.55|723.55|725.22|723.22|0
1641471490000|2022-01-06 12:18:10|725.67|723.67|725.67|723.67|725.67|723.67|725.67|723.67|0
1641471510000|2022-01-06 12:18:30|725.9|723.9|725.45|723.45|725.9|723.9|725.45|723.45|0
1641471520000|2022-01-06 12:18:40|725.44|723.44|725.22|723.22|725.44|723.44|725.22|723.22|0
1641471530000|2022-01-06 12:18:50|725.33|723.33|725.22|723.22|725.33|723.33|725.22|723.22|0
1641471540000|2022-01-06 12:19:00|724.87|722.87|724.77|722.77|724.99|722.99|724.77|722.77|0
1641471550000|2022-01-06 12:19:10|724.31|722.31|724.09|722.09|724.31|722.31|724.09|722.09|0
1641471560000|2022-01-06 12:19:20|724.31|722.31|724.54|722.54|724.54|722.54|724.31|722.31|0
1641471570000|2022-01-06 12:19:30|724.31|722.31|724.19|722.19|724.54|722.54|724.19|722.19|0
1641471580000|2022-01-06 12:19:40|724.31|722.31|724.31|722.31|724.31|722.31|724.09|722.09|0
1641471590000|2022-01-06 12:19:50|724.09|722.09|724.09|722.09|724.09|722.09|724.09|722.09|0
1641471600000|2022-01-06 12:20:00|724.19|722.19|724.09|722.09|724.31|722.31|724.09|722.09|0
1641471610000|2022-01-06 12:20:10|723.86|721.86|723.63|721.63|723.86|721.86|723.63|721.63|0
1641471620000|2022-01-06 12:20:20|723.41|721.41|723.18|721.18|723.41|721.41|723.18|721.18|0
1641471630000|2022-01-06 12:20:30|722.95|720.95|722.95|720.95|722.95|720.95|722.95|720.95|0
1641471640000|2022-01-06 12:20:40|722.73|720.73|722.95|720.95|722.95|720.95|722.73|720.73|0
1641471650000|2022-01-06 12:20:50|723.18|721.18|723.41|721.41|723.41|721.41|723.18|721.18|0
1641471660000|2022-01-06 12:21:00|723.63|721.63|723.97|721.97|723.97|721.97|723.63|721.63|0
1641471670000|2022-01-06 12:21:10|723.86|721.86|723.86|721.86|723.86|721.86|723.63|721.63|0
1641471680000|2022-01-06 12:21:20|723.63|721.63|723.63|721.63|723.86|721.86|723.63|721.63|0
1641471690000|2022-01-06 12:21:30|723.86|721.86|723.41|721.41|723.86|721.86|723.41|721.41|0
1641471700000|2022-01-06 12:21:40|723.63|721.63|723.63|721.63|723.63|721.63|723.63|721.63|0
1641471710000|2022-01-06 12:21:50|723.41|721.41|723.41|721.41|723.41|721.41|723.41|721.41|0
1641471720000|2022-01-06 12:22:00|723.63|721.63|722.95|720.95|723.63|721.63|722.95|720.95|0
1641471730000|2022-01-06 12:22:10|722.84|720.84|723.18|721.18|723.41|721.41|722.84|720.84|0
1641471740000|2022-01-06 12:22:20|722.84|720.84|722.95|720.95|722.95|720.95|722.84|720.84|0
1641471760000|2022-01-06 12:22:40|723.51|721.51|722.95|720.95|723.51|721.51|722.95|720.95|0
1641471770000|2022-01-06 12:22:50|722.73|720.73|722.5|720.5|722.73|720.73|722.5|720.5|0
1641471780000|2022-01-06 12:23:00|722.73|720.73|721.6|719.6|722.73|720.73|721.6|719.6|0
1641471790000|2022-01-06 12:23:10|721.7|719.7|721.37|719.37|721.7|719.7|721.14|719.14|0
1641471800000|2022-01-06 12:23:20|721.14|719.14|721.37|719.37|721.37|719.37|721.14|719.14|0
1641471810000|2022-01-06 12:23:30|720.69|718.69|720.47|718.47|720.69|718.69|720.24|718.24|0
1641471820000|2022-01-06 12:23:40|720.57|718.57|720.69|718.69|720.69|718.69|720.57|718.57|0
1641471830000|2022-01-06 12:23:50|720.01|718.01|720.01|718.01|720.01|718.01|719.79|717.79|0
1641471840000|2022-01-06 12:24:00|720.24|718.24|720.24|718.24|720.24|718.24|720.12|718.12|0
1641471850000|2022-01-06 12:24:10|720.47|718.47|720.69|718.69|720.69|718.69|720.47|718.47|0
1641471860000|2022-01-06 12:24:20|720.24|718.24|720.24|718.24|720.47|718.47|720.24|718.24|0
1641471870000|2022-01-06 12:24:30|720.35|718.35|720.46|718.46|720.69|718.69|720.35|718.35|0
1641471880000|2022-01-06 12:24:40|720.69|718.69|720.01|718.01|720.69|718.69|720.01|718.01|0
1641471890000|2022-01-06 12:24:50|720.35|718.35|720.69|718.69|720.69|718.69|720.01|718.01|0
1641471900000|2022-01-06 12:25:00|721.14|719.14|720.92|718.92|721.14|719.14|720.92|718.92|0
1641471910000|2022-01-06 12:25:10|721.25|719.25|721.03|719.03|721.25|719.25|721.03|719.03|0
1641471920000|2022-01-06 12:25:20|720.69|718.69|720.01|718.01|720.69|718.69|720.01|718.01|0
1641471930000|2022-01-06 12:25:30|719.79|717.79|719.56|717.56|719.79|717.79|719.56|717.56|0
1641471940000|2022-01-06 12:25:40|719.33|717.33|719.56|717.56|719.56|717.56|719.33|717.33|0
1641471950000|2022-01-06 12:25:50|719.79|717.79|719.11|717.11|719.79|717.79|719.11|717.11|0
1641471960000|2022-01-06 12:26:00|718.88|716.88|719.11|717.11|719.56|717.56|718.88|716.88|0
1641471970000|2022-01-06 12:26:10|719.22|717.22|719.44|717.44|719.44|717.44|719.22|717.22|0
1641471980000|2022-01-06 12:26:20|719.33|717.33|719.11|717.11|719.33|717.33|718.88|716.88|0
1641471990000|2022-01-06 12:26:30|718.88|716.88|717.98|715.98|718.88|716.88|717.98|715.98|0
1641472000000|2022-01-06 12:26:40|718.2|716.2|717.75|715.75|718.43|716.43|717.75|715.75|0
1641472010000|2022-01-06 12:26:50|717.53|715.53|717.75|715.75|717.75|715.75|717.08|715.08|0
1641472020000|2022-01-06 12:27:00|717.53|715.53|717.53|715.53|717.53|715.53|717.53|715.53|0
1641472030000|2022-01-06 12:27:10|717.3|715.3|717.75|715.75|717.98|715.98|717.3|715.3|0
1641472040000|2022-01-06 12:27:20|717.98|715.98|717.75|715.75|717.98|715.98|717.75|715.75|0
1641472050000|2022-01-06 12:27:30|718.09|716.09|718.09|716.09|718.2|716.2|718.09|716.09|0
1641472060000|2022-01-06 12:27:40|718.2|716.2|718.2|716.2|718.43|716.43|718.2|716.2|0
1641472070000|2022-01-06 12:27:50|717.53|715.53|717.75|715.75|717.75|715.75|717.53|715.53|0
1641472080000|2022-01-06 12:28:00|717.86|715.86|717.98|715.98|717.98|715.98|717.86|715.86|0
1641472090000|2022-01-06 12:28:10|717.75|715.75|718.43|716.43|718.43|716.43|717.75|715.75|0
1641472100000|2022-01-06 12:28:20|718.66|716.66|718.43|716.43|718.88|716.88|718.43|716.43|0
1641472110000|2022-01-06 12:28:30|718.2|716.2|717.98|715.98|718.43|716.43|717.98|715.98|0
1641472120000|2022-01-06 12:28:40|717.75|715.75|717.53|715.53|717.75|715.75|717.53|715.53|0
1641472130000|2022-01-06 12:28:50|717.98|715.98|718.43|716.43|718.43|716.43|717.98|715.98|0
1641472140000|2022-01-06 12:29:00|718.65|716.65|719.11|717.11|719.11|717.11|718.65|716.65|0
1641472150000|2022-01-06 12:29:10|719.33|717.33|718.65|716.65|719.33|717.33|718.65|716.65|0
1641472160000|2022-01-06 12:29:20|718.43|716.43|718.09|716.09|718.43|716.43|717.86|715.86|0
1641472170000|2022-01-06 12:29:30|717.53|715.53|717.75|715.75|717.75|715.75|717.53|715.53|0
1641472180000|2022-01-06 12:29:40|717.53|715.53|717.75|715.75|717.75|715.75|717.53|715.53|0
1641472190000|2022-01-06 12:29:50|717.63|715.63|717.75|715.75|717.75|715.75|717.63|715.63|0
1641472200000|2022-01-06 12:30:00|717.53|715.53|717.53|715.53|717.53|715.53|717.3|715.3|0
1641472210000|2022-01-06 12:30:10|717.3|715.3|717.53|715.53|717.53|715.53|717.3|715.3|0
1641472220000|2022-01-06 12:30:20|717.63|715.63|717.52|715.52|717.75|715.75|717.52|715.52|0
1641472230000|2022-01-06 12:30:30|717.75|715.75|717.52|715.52|717.75|715.75|717.52|715.52|0
1641472240000|2022-01-06 12:30:40|717.3|715.3|717.3|715.3|717.3|715.3|717.3|715.3|0
1641472250000|2022-01-06 12:30:50|717.52|715.52|717.52|715.52|717.52|715.52|717.52|715.52|0
1641472260000|2022-01-06 12:31:00|717.41|715.41|717.41|715.41|717.41|715.41|717.41|715.41|0
1641472270000|2022-01-06 12:31:10|717.52|715.52|717.75|715.75|717.75|715.75|717.52|715.52|0
1641472280000|2022-01-06 12:31:20|717.3|715.3|718.2|716.2|718.2|716.2|717.3|715.3|0
1641472290000|2022-01-06 12:31:30|718.43|716.43|718.43|716.43|718.43|716.43|718.43|716.43|0
1641472300000|2022-01-06 12:31:40|718.2|716.2|718.2|716.2|718.2|716.2|718.2|716.2|0
1641472310000|2022-01-06 12:31:50|718.43|716.43|718.43|716.43|718.65|716.65|718.31|716.31|0
1641472320000|2022-01-06 12:32:00|718.65|716.65|718.43|716.43|718.65|716.65|718.43|716.43|0
1641472330000|2022-01-06 12:32:10|718.88|716.88|718.65|716.65|718.88|716.88|718.65|716.65|0
1641472340000|2022-01-06 12:32:20|718.88|716.88|719.11|717.11|719.11|717.11|718.88|716.88|0
1641472350000|2022-01-06 12:32:30|718.88|716.88|719.56|717.56|719.56|717.56|718.88|716.88|0
1641472360000|2022-01-06 12:32:40|719.78|717.78|719.78|717.78|719.78|717.78|719.78|717.78|0
1641472370000|2022-01-06 12:32:50|720.12|718.12|720.12|718.12|720.23|718.23|720.12|718.12|0
1641472380000|2022-01-06 12:33:00|719.33|717.33|719.33|717.33|719.33|717.33|719.33|717.33|0
1641472390000|2022-01-06 12:33:10|719.56|717.56|718.65|716.65|719.56|717.56|718.65|716.65|0
1641472400000|2022-01-06 12:33:20|719.1|717.1|719.21|717.21|719.21|717.21|718.99|716.99|0
1641472410000|2022-01-06 12:33:30|719.1|717.1|718.65|716.65|719.1|717.1|718.65|716.65|0
1641472430000|2022-01-06 12:33:50|718.54|716.54|718.88|716.88|718.88|716.88|718.54|716.54|0
1641472440000|2022-01-06 12:34:00|719.1|717.1|718.88|716.88|719.1|717.1|718.88|716.88|0
1641472450000|2022-01-06 12:34:10|719.1|717.1|719.33|717.33|719.33|717.33|719.1|717.1|0
1641472460000|2022-01-06 12:34:20|719.21|717.21|719.1|717.1|719.21|717.21|719.1|717.1|0
1641472470000|2022-01-06 12:34:30|718.88|716.88|718.43|716.43|718.88|716.88|718.43|716.43|0
1641472480000|2022-01-06 12:34:40|718.53|716.53|718.43|716.43|718.65|716.65|718.43|716.43|0
1641472490000|2022-01-06 12:34:50|718.2|716.2|718.08|716.08|718.2|716.2|718.08|716.08|0
1641472500000|2022-01-06 12:35:00|717.75|715.75|718.43|716.43|718.43|716.43|717.75|715.75|0
1641472510000|2022-01-06 12:35:10|718.88|716.88|719.56|717.56|719.56|717.56|718.88|716.88|0
1641472520000|2022-01-06 12:35:20|719.78|717.78|720.23|718.23|720.23|718.23|719.78|717.78|0
1641472530000|2022-01-06 12:35:30|720.46|718.46|720.91|718.91|720.91|718.91|720.46|718.46|0
1641472540000|2022-01-06 12:35:40|721.14|719.14|721.14|719.14|721.14|719.14|720.91|718.91|0
1641472550000|2022-01-06 12:35:50|720.46|718.46|720.69|718.69|720.69|718.69|720.46|718.46|0
1641472560000|2022-01-06 12:36:00|721.14|719.14|720.91|718.91|721.36|719.36|720.91|718.91|0
1641472570000|2022-01-06 12:36:10|721.36|719.36|721.25|719.25|721.36|719.36|721.14|719.14|0
1641472580000|2022-01-06 12:36:20|721.14|719.14|720.69|718.69|721.14|719.14|720.69|718.69|0
1641472590000|2022-01-06 12:36:30|720.46|718.46|720.46|718.46|720.46|718.46|720.46|718.46|0
1641472600000|2022-01-06 12:36:40|720.23|718.23|719.78|717.78|720.23|718.23|719.78|717.78|0
1641472610000|2022-01-06 12:36:50|719.33|717.33|720.01|718.01|720.01|718.01|719.33|717.33|0
1641472620000|2022-01-06 12:37:00|719.78|717.78|719.55|717.55|719.78|717.78|719.55|717.55|0
1641472630000|2022-01-06 12:37:10|719.33|717.33|719.55|717.55|719.55|717.55|719.33|717.33|0
1641472640000|2022-01-06 12:37:20|719.33|717.33|719.33|717.33|719.33|717.33|719.33|717.33|0
1641472650000|2022-01-06 12:37:30|718.88|716.88|719.55|717.55|719.55|717.55|718.88|716.88|0
1641472660000|2022-01-06 12:37:40|719.78|717.78|719.55|717.55|719.78|717.78|719.55|717.55|0
1641472670000|2022-01-06 12:37:50|719.78|717.78|719.78|717.78|719.78|717.78|719.78|717.78|0
1641472680000|2022-01-06 12:38:00|720.01|718.01|720.46|718.46|720.46|718.46|720.01|718.01|0
1641472690000|2022-01-06 12:38:10|720.68|718.68|720.91|718.91|720.91|718.91|720.68|718.68|0
1641472700000|2022-01-06 12:38:20|721.02|719.02|720.91|718.91|721.02|719.02|720.91|718.91|0
1641472720000|2022-01-06 12:38:40|721.02|719.02|721.02|719.02|721.14|719.14|720.91|718.91|0
1641472730000|2022-01-06 12:38:50|721.14|719.14|721.59|719.59|721.59|719.59|721.14|719.14|0
1641472740000|2022-01-06 12:39:00|721.81|719.81|721.59|719.59|721.81|719.81|721.59|719.59|0
1641472750000|2022-01-06 12:39:10|721.36|719.36|722.04|720.04|722.04|720.04|721.24|719.24|0
1641472760000|2022-01-06 12:39:20|722.27|720.27|721.81|719.81|722.27|720.27|721.81|719.81|0
1641472770000|2022-01-06 12:39:30|721.59|719.59|721.81|719.81|721.81|719.81|721.59|719.59|0
1641472780000|2022-01-06 12:39:40|721.36|719.36|721.59|719.59|721.59|719.59|721.36|719.36|0
1641472790000|2022-01-06 12:39:50|721.36|719.36|721.36|719.36|721.36|719.36|721.36|719.36|0
1641472800000|2022-01-06 12:40:00|721.14|719.14|721.02|719.02|721.14|719.14|720.91|718.91|0
1641472810000|2022-01-06 12:40:10|721.14|719.14|721.36|719.36|721.36|719.36|721.14|719.14|0
1641472820000|2022-01-06 12:40:20|721.14|719.14|720.68|718.68|721.14|719.14|720.68|718.68|0
1641472830000|2022-01-06 12:40:30|720.46|718.46|720.79|718.79|720.91|718.91|720.46|718.46|0
1641472840000|2022-01-06 12:40:40|720.68|718.68|720.46|718.46|720.68|718.68|720.46|718.46|0
1641472850000|2022-01-06 12:40:50|720.79|718.79|720.68|718.68|720.91|718.91|720.68|718.68|0
1641472860000|2022-01-06 12:41:00|720.34|718.34|720.46|718.46|720.57|718.57|720.23|718.23|0
1641472870000|2022-01-06 12:41:10|720.57|718.57|720.68|718.68|720.68|718.68|720.57|718.57|0
1641472880000|2022-01-06 12:41:20|720.46|718.46|720.68|718.68|720.68|718.68|720.46|718.46|0
1641472890000|2022-01-06 12:41:30|720.56|718.56|720.46|718.46|720.68|718.68|720.46|718.46|0
1641472900000|2022-01-06 12:41:40|721.02|719.02|720.91|718.91|721.13|719.13|720.91|718.91|0
1641472910000|2022-01-06 12:41:50|720.79|718.79|720.91|718.91|720.91|718.91|720.79|718.79|0
1641472920000|2022-01-06 12:42:00|720.68|718.68|720.68|718.68|720.68|718.68|720.46|718.46|0
1641472930000|2022-01-06 12:42:10|720.46|718.46|720.68|718.68|720.68|718.68|720.46|718.46|0
1641472940000|2022-01-06 12:42:20|720.91|718.91|720.68|718.68|720.91|718.91|720.68|718.68|0
1641472950000|2022-01-06 12:42:30|720.91|718.91|721.13|719.13|721.13|719.13|720.91|718.91|0
1641472960000|2022-01-06 12:42:40|721.02|719.02|720.91|718.91|721.13|719.13|720.91|718.91|0
1641472970000|2022-01-06 12:42:50|720.46|718.46|720.46|718.46|720.46|718.46|720.46|718.46|0
1641472980000|2022-01-06 12:43:00|720.68|718.68|720.68|718.68|720.68|718.68|720.68|718.68|0
1641472990000|2022-01-06 12:43:10|721.13|719.13|720.91|718.91|721.13|719.13|720.91|718.91|0
1641473000000|2022-01-06 12:43:20|720.68|718.68|720.23|718.23|720.68|718.68|720.23|718.23|0
1641473010000|2022-01-06 12:43:30|720|718|719.78|717.78|720|718|719.78|717.78|0
1641473020000|2022-01-06 12:43:40|719.55|717.55|719.55|717.55|719.55|717.55|719.43|717.43|0
1641473030000|2022-01-06 12:43:50|719.33|717.33|719.1|717.1|719.33|717.33|719.1|717.1|0
1641473040000|2022-01-06 12:44:00|719.21|717.21|719.1|717.1|719.21|717.21|719.1|717.1|0
1641473050000|2022-01-06 12:44:10|718.98|716.98|718.87|716.87|719.1|717.1|718.87|716.87|0
1641473060000|2022-01-06 12:44:20|718.65|716.65|718.65|716.65|718.65|716.65|718.65|716.65|0
1641473070000|2022-01-06 12:44:30|717.97|715.97|717.74|715.74|717.97|715.97|717.74|715.74|0
1641473080000|2022-01-06 12:44:40|717.97|715.97|717.97|715.97|717.97|715.97|717.97|715.97|0
1641473090000|2022-01-06 12:44:50|718.08|716.08|717.97|715.97|718.3|716.3|717.97|715.97|0
1641473100000|2022-01-06 12:45:00|718.08|716.08|717.85|715.85|718.08|716.08|717.74|715.74|0
1641473110000|2022-01-06 12:45:10|717.97|715.97|717.74|715.74|718.2|716.2|717.74|715.74|0
1641473120000|2022-01-06 12:45:20|717.52|715.52|717.29|715.29|717.52|715.52|717.07|715.07|0
1641473130000|2022-01-06 12:45:30|717.07|715.07|717.4|715.4|717.52|715.52|717.07|715.07|0
1641473140000|2022-01-06 12:45:40|717.29|715.29|717.29|715.29|717.29|715.29|717.07|715.07|0
1641473160000|2022-01-06 12:46:00|717.52|715.52|717.29|715.29|717.52|715.52|717.29|715.29|0
1641473170000|2022-01-06 12:46:10|717.07|715.07|717.07|715.07|717.07|715.07|717.07|715.07|0
1641473180000|2022-01-06 12:46:20|716.84|714.84|716.84|714.84|716.84|714.84|716.84|714.84|0
1641473190000|2022-01-06 12:46:30|717.52|715.52|717.29|715.29|717.52|715.52|717.07|715.07|0
1641473200000|2022-01-06 12:46:40|717.07|715.07|717.29|715.29|717.29|715.29|717.07|715.07|0
1641473210000|2022-01-06 12:46:50|717.07|715.07|717.29|715.29|717.29|715.29|717.07|715.07|0
1641473220000|2022-01-06 12:47:00|717.52|715.52|717.52|715.52|717.74|715.74|717.52|715.52|0
1641473230000|2022-01-06 12:47:10|717.74|715.74|717.74|715.74|717.74|715.74|717.52|715.52|0
1641473240000|2022-01-06 12:47:20|717.52|715.52|717.52|715.52|717.52|715.52|717.52|715.52|0
1641473250000|2022-01-06 12:47:30|717.74|715.74|717.74|715.74|717.74|715.74|717.74|715.74|0
1641473260000|2022-01-06 12:47:40|717.62|715.62|717.74|715.74|717.74|715.74|717.62|715.62|0
1641473270000|2022-01-06 12:47:50|717.52|715.52|717.74|715.74|717.74|715.74|717.29|715.29|0
1641473280000|2022-01-06 12:48:00|717.52|715.52|717.29|715.29|717.74|715.74|717.29|715.29|0
1641473290000|2022-01-06 12:48:10|717.52|715.52|717.29|715.29|717.52|715.52|717.29|715.29|0
1641473300000|2022-01-06 12:48:20|716.84|714.84|717.29|715.29|717.29|715.29|716.84|714.84|0
1641473310000|2022-01-06 12:48:30|717.17|715.17|717.17|715.17|717.17|715.17|717.17|715.17|0
1641473320000|2022-01-06 12:48:40|717.29|715.29|717.06|715.06|717.29|715.29|717.06|715.06|0
1641473330000|2022-01-06 12:48:50|717.29|715.29|717.52|715.52|717.52|715.52|717.29|715.29|0
1641473340000|2022-01-06 12:49:00|717.29|715.29|717.52|715.52|717.52|715.52|717.29|715.29|0
1641473350000|2022-01-06 12:49:10|717.74|715.74|717.74|715.74|717.74|715.74|717.74|715.74|0
1641473400000|2022-01-06 12:50:00|717.85|715.85|718.19|716.19|718.19|716.19|717.85|715.85|0
1641473410000|2022-01-06 12:50:10|718.64|716.64|719.1|717.1|719.1|717.1|718.64|716.64|0
1641473420000|2022-01-06 12:50:20|719.32|717.32|719.32|717.32|719.32|717.32|719.2|717.2|0
1641473430000|2022-01-06 12:50:30|719.1|717.1|718.87|716.87|719.1|717.1|718.87|716.87|0
1641473440000|2022-01-06 12:50:40|719.1|717.1|718.87|716.87|719.1|717.1|718.87|716.87|0
1641473450000|2022-01-06 12:50:50|719.1|717.1|718.98|716.98|719.1|717.1|718.98|716.98|0
1641473460000|2022-01-06 12:51:00|719.1|717.1|718.87|716.87|719.1|717.1|718.87|716.87|0
1641473480000|2022-01-06 12:51:20|718.19|716.19|718.3|716.3|718.3|716.3|718.19|716.19|0
1641473490000|2022-01-06 12:51:30|718.42|716.42|718.64|716.64|718.64|716.64|718.42|716.42|0
1641473500000|2022-01-06 12:51:40|718.42|716.42|718.19|716.19|718.42|716.42|718.19|716.19|0
1641473510000|2022-01-06 12:51:50|718.42|716.42|717.51|715.51|718.42|716.42|717.51|715.51|0
1641473520000|2022-01-06 12:52:00|717.74|715.74|718.19|716.19|718.19|716.19|717.74|715.74|0
1641473530000|2022-01-06 12:52:10|718.42|716.42|718.42|716.42|718.42|716.42|718.19|716.19|0
1641473540000|2022-01-06 12:52:20|718.19|716.19|718.42|716.42|718.42|716.42|718.19|716.19|0
1641473550000|2022-01-06 12:52:30|719.09|717.09|719.32|717.32|719.32|717.32|719.09|717.09|0
1641473560000|2022-01-06 12:52:40|719.43|717.43|719.32|717.32|719.43|717.43|719.32|717.32|0
1641473570000|2022-01-06 12:52:50|719.09|717.09|719.32|717.32|719.32|717.32|719.09|717.09|0
1641473580000|2022-01-06 12:53:00|719.43|717.43|719.55|717.55|719.55|717.55|719.43|717.43|0
1641473590000|2022-01-06 12:53:10|719.77|717.77|720|718|720|718|719.77|717.77|0
1641473600000|2022-01-06 12:53:20|720.22|718.22|720|718|720.22|718.22|720|718|0
1641473610000|2022-01-06 12:53:30|719.77|717.77|719.77|717.77|719.88|717.88|719.77|717.77|0
1641473620000|2022-01-06 12:53:40|719.55|717.55|720.22|718.22|720.22|718.22|719.32|717.32|0
1641473630000|2022-01-06 12:53:50|720.45|718.45|720.45|718.45|720.45|718.45|720.45|718.45|0
1641473640000|2022-01-06 12:54:00|720.22|718.22|720.22|718.22|720.22|718.22|720.22|718.22|0
1641473650000|2022-01-06 12:54:10|720|718|720|718|720|718|720|718|0
1641473660000|2022-01-06 12:54:20|720.22|718.22|720.22|718.22|720.22|718.22|720.22|718.22|0
1641473670000|2022-01-06 12:54:30|720|718|719.77|717.77|720|718|719.77|717.77|0
1641473680000|2022-01-06 12:54:40|720|718|720.22|718.22|720.22|718.22|720|718|0
1641473690000|2022-01-06 12:54:50|720.11|718.11|719.77|717.77|720.11|718.11|719.77|717.77|0
1641473700000|2022-01-06 12:55:00|720|718|720.22|718.22|720.22|718.22|720|718|0
1641473710000|2022-01-06 12:55:10|720.11|718.11|720.22|718.22|720.22|718.22|720|718|0
1641473720000|2022-01-06 12:55:20|720.45|718.45|720.22|718.22|720.45|718.45|720.22|718.22|0
1641473740000|2022-01-06 12:55:40|719.77|717.77|719.55|717.55|719.77|717.77|719.55|717.55|0
1641473750000|2022-01-06 12:55:50|719.43|717.43|719.09|717.09|719.43|717.43|719.09|717.09|0
1641473760000|2022-01-06 12:56:00|718.87|716.87|719.09|717.09|719.09|717.09|718.87|716.87|0
1641473770000|2022-01-06 12:56:10|719.32|717.32|719.09|717.09|719.32|717.32|719.09|717.09|0
1641473780000|2022-01-06 12:56:20|719.32|717.32|719.54|717.54|719.54|717.54|719.32|717.32|0
1641473790000|2022-01-06 12:56:30|719.32|717.32|719.32|717.32|719.32|717.32|719.32|717.32|0
1641473800000|2022-01-06 12:56:40|719.54|717.54|719.09|717.09|719.54|717.54|719.09|717.09|0
1641473810000|2022-01-06 12:56:50|718.87|716.87|719.09|717.09|719.09|717.09|718.87|716.87|0
1641473820000|2022-01-06 12:57:00|719.2|717.2|718.98|716.98|719.2|717.2|718.98|716.98|0
1641473830000|2022-01-06 12:57:10|718.87|716.87|718.87|716.87|718.98|716.98|718.87|716.87|0
1641473840000|2022-01-06 12:57:20|719.09|717.09|719.32|717.32|719.32|717.32|719.09|717.09|0
1641473850000|2022-01-06 12:57:30|719.54|717.54|719.77|717.77|719.77|717.77|719.54|717.54|0
1641473860000|2022-01-06 12:57:40|720|718|720|718|720|718|720|718|0
1641473870000|2022-01-06 12:57:50|720.45|718.45|720.67|718.67|720.67|718.67|720.45|718.45|0
1641473880000|2022-01-06 12:58:00|720.1|718.1|721.35|719.35|721.35|719.35|720.1|718.1|0
1641473890000|2022-01-06 12:58:10|721.13|719.13|721.23|719.23|721.35|719.35|721.13|719.13|0
1641473900000|2022-01-06 12:58:20|720.9|718.9|721.35|719.35|721.35|719.35|720.9|718.9|0
1641473910000|2022-01-06 12:58:30|721.23|719.23|721.13|719.13|721.23|719.23|720.67|718.67|0
1641473920000|2022-01-06 12:58:40|721.35|719.35|721.23|719.23|721.35|719.35|721.23|719.23|0
1641473930000|2022-01-06 12:58:50|721.13|719.13|720.9|718.9|721.13|719.13|720.9|718.9|0
1641473940000|2022-01-06 12:59:00|720.56|718.56|720.45|718.45|720.67|718.67|720.45|718.45|0
1641473950000|2022-01-06 12:59:10|720.22|718.22|720|718|720.22|718.22|720|718|0
1641473960000|2022-01-06 12:59:20|720.45|718.45|720.78|718.78|720.9|718.9|720.45|718.45|0
1641473970000|2022-01-06 12:59:30|720.45|718.45|720.22|718.22|720.45|718.45|720|718|0
1641473980000|2022-01-06 12:59:40|720.45|718.45|720.67|718.67|720.67|718.67|720.45|718.45|0
1641474000000|2022-01-06 13:00:00|720.22|718.22|721.35|719.35|721.35|719.35|720.22|718.22|0
1641474010000|2022-01-06 13:00:10|721.13|719.13|721.58|719.58|721.58|719.58|720.9|718.9|0
1641474020000|2022-01-06 13:00:20|721.8|719.8|721.8|719.8|721.8|719.8|721.58|719.58|0
1641474030000|2022-01-06 13:00:30|722.03|720.03|721.8|719.8|722.03|720.03|721.58|719.58|0
1641474040000|2022-01-06 13:00:40|722.03|720.03|721.8|719.8|722.03|720.03|721.8|719.8|0
1641474050000|2022-01-06 13:00:50|722.03|720.03|721.58|719.58|722.03|720.03|721.58|719.58|0
1641474060000|2022-01-06 13:01:00|721.8|719.8|721.8|719.8|722.03|720.03|721.8|719.8|0
1641474070000|2022-01-06 13:01:10|722.26|720.26|722.03|720.03|722.26|720.26|722.03|720.03|0
1641474080000|2022-01-06 13:01:20|722.26|720.26|721.35|719.35|722.26|720.26|721.35|719.35|0
1641474090000|2022-01-06 13:01:30|721.58|719.58|721.12|719.12|721.58|719.58|721.12|719.12|0
1641474100000|2022-01-06 13:01:40|720.67|718.67|720.22|718.22|720.67|718.67|720.22|718.22|0
1641474110000|2022-01-06 13:01:50|719.99|717.99|719.99|717.99|720.22|718.22|719.99|717.99|0
1641474120000|2022-01-06 13:02:00|720.45|718.45|720.67|718.67|720.67|718.67|720.22|718.22|0
1641474130000|2022-01-06 13:02:10|720.45|718.45|719.54|717.54|720.45|718.45|719.54|717.54|0
1641474140000|2022-01-06 13:02:20|719.32|717.32|719.32|717.32|719.54|717.54|719.32|717.32|0
1641474150000|2022-01-06 13:02:30|719.54|717.54|719.54|717.54|719.54|717.54|719.54|717.54|0
1641474160000|2022-01-06 13:02:40|719.09|717.09|719.54|717.54|719.54|717.54|719.09|717.09|0
1641474170000|2022-01-06 13:02:50|719.32|717.32|719.32|717.32|719.32|717.32|719.09|717.09|0
1641474180000|2022-01-06 13:03:00|719.09|717.09|719.09|717.09|719.32|717.32|719.09|717.09|0
1641474190000|2022-01-06 13:03:10|718.86|716.86|718.86|716.86|719.09|717.09|718.86|716.86|0
1641474200000|2022-01-06 13:03:20|718.64|716.64|718.64|716.64|718.64|716.64|718.64|716.64|0
1641474210000|2022-01-06 13:03:30|718.75|716.75|719.09|717.09|719.32|717.32|718.75|716.75|0
1641474220000|2022-01-06 13:03:40|719.32|717.32|719.09|717.09|719.32|717.32|719.09|717.09|0
1641474230000|2022-01-06 13:03:50|719.32|717.32|719.54|717.54|719.54|717.54|719.32|717.32|0
1641474240000|2022-01-06 13:04:00|719.99|717.99|720.22|718.22|720.22|718.22|719.99|717.99|0
1641474250000|2022-01-06 13:04:10|719.99|717.99|720.33|718.33|720.33|718.33|719.99|717.99|0
1641474260000|2022-01-06 13:04:20|720.22|718.22|720.9|718.9|720.9|718.9|720.22|718.22|0
1641474270000|2022-01-06 13:04:30|720.67|718.67|720.44|718.44|720.67|718.67|720.22|718.22|0
1641474290000|2022-01-06 13:04:50|720.67|718.67|720.44|718.44|720.67|718.67|720.33|718.33|0
1641474300000|2022-01-06 13:05:00|720.22|718.22|720.44|718.44|720.67|718.67|720.22|718.22|0
1641474310000|2022-01-06 13:05:10|719.77|717.77|719.77|717.77|719.77|717.77|719.65|717.65|0
1641474320000|2022-01-06 13:05:20|719.87|717.87|719.99|717.99|719.99|717.99|719.77|717.77|0
1641474330000|2022-01-06 13:05:30|719.77|717.77|719.09|717.09|719.77|717.77|719.09|717.09|0
1641474340000|2022-01-06 13:05:40|719.31|717.31|719.77|717.77|719.77|717.77|719.31|717.31|0
1641474350000|2022-01-06 13:05:50|719.54|717.54|719.54|717.54|719.77|717.77|719.54|717.54|0
1641474360000|2022-01-06 13:06:00|719.77|717.77|720.44|718.44|720.44|718.44|719.77|717.77|0
1641474380000|2022-01-06 13:06:20|720.22|718.22|720.33|718.33|720.33|718.33|720.22|718.22|0
1641474390000|2022-01-06 13:06:30|720.22|718.22|719.54|717.54|720.22|718.22|719.54|717.54|0
1641474400000|2022-01-06 13:06:40|719.31|717.31|720.22|718.22|720.22|718.22|719.31|717.31|0
1641474410000|2022-01-06 13:06:50|719.99|717.99|719.99|717.99|719.99|717.99|719.99|717.99|0
1641474420000|2022-01-06 13:07:00|720.22|718.22|720.22|718.22|720.22|718.22|719.99|717.99|0
1641474430000|2022-01-06 13:07:10|720.1|718.1|719.77|717.77|720.1|718.1|719.77|717.77|0
1641474440000|2022-01-06 13:07:20|719.54|717.54|719.54|717.54|719.54|717.54|719.54|717.54|0
1641474450000|2022-01-06 13:07:30|719.77|717.77|719.54|717.54|719.77|717.77|719.54|717.54|0
1641474460000|2022-01-06 13:07:40|719.31|717.31|719.77|717.77|719.77|717.77|719.31|717.31|0
1641474470000|2022-01-06 13:07:50|719.54|717.54|719.65|717.65|719.65|717.65|719.54|717.54|0
1641474480000|2022-01-06 13:08:00|719.77|717.77|720.22|718.22|720.22|718.22|719.77|717.77|0
1641474490000|2022-01-06 13:08:10|719.77|717.77|719.99|717.99|719.99|717.99|719.77|717.77|0
1641474500000|2022-01-06 13:08:20|719.54|717.54|719.76|717.76|719.76|717.76|719.54|717.54|0
1641474510000|2022-01-06 13:08:30|719.99|717.99|719.99|717.99|720.22|718.22|719.99|717.99|0
1641474520000|2022-01-06 13:08:40|719.76|717.76|719.76|717.76|719.76|717.76|719.76|717.76|0
1641474530000|2022-01-06 13:08:50|719.99|717.99|719.76|717.76|719.99|717.99|719.76|717.76|0
1641474540000|2022-01-06 13:09:00|719.99|717.99|719.99|717.99|719.99|717.99|719.99|717.99|0
1641474550000|2022-01-06 13:09:10|720.22|718.22|720.67|718.67|720.67|718.67|720.22|718.22|0
1641474560000|2022-01-06 13:09:20|720.89|718.89|721.12|719.12|721.35|719.35|720.89|718.89|0
1641474570000|2022-01-06 13:09:30|721.35|719.35|721.57|719.57|721.57|719.57|721.35|719.35|0
1641474580000|2022-01-06 13:09:40|721.35|719.35|721.8|719.8|721.8|719.8|721.35|719.35|0
1641474590000|2022-01-06 13:09:50|721.57|719.57|721.46|719.46|721.57|719.57|721.35|719.35|0
1641474600000|2022-01-06 13:10:00|721.57|719.57|721.35|719.35|722.02|720.02|721.35|719.35|0
1641474610000|2022-01-06 13:10:10|721.8|719.8|722.25|720.25|722.25|720.25|721.8|719.8|0
1641474620000|2022-01-06 13:10:20|722.48|720.48|722.25|720.25|722.48|720.48|722.25|720.25|0
1641474630000|2022-01-06 13:10:30|722.02|720.02|722.25|720.25|722.25|720.25|722.02|720.02|0
1641474640000|2022-01-06 13:10:40|722.02|720.02|722.02|720.02|722.25|720.25|722.02|720.02|0
1641474650000|2022-01-06 13:10:50|721.8|719.8|721.8|719.8|722.02|720.02|721.8|719.8|0
1641474660000|2022-01-06 13:11:00|722.02|720.02|721.8|719.8|722.02|720.02|721.8|719.8|0
1641474680000|2022-01-06 13:11:20|721.57|719.57|721.8|719.8|721.8|719.8|721.57|719.57|0
1641474690000|2022-01-06 13:11:30|722.02|720.02|722.02|720.02|722.02|720.02|721.8|719.8|0
1641474700000|2022-01-06 13:11:40|721.8|719.8|721.8|719.8|721.8|719.8|721.8|719.8|0
1641474710000|2022-01-06 13:11:50|721.57|719.57|720.89|718.89|721.57|719.57|720.89|718.89|0
1641474720000|2022-01-06 13:12:00|721.12|719.12|720.67|718.67|721.12|719.12|720.67|718.67|0
1641474730000|2022-01-06 13:12:10|720.89|718.89|721.12|719.12|721.12|719.12|720.89|718.89|0
1641474740000|2022-01-06 13:12:20|721.35|719.35|721.35|719.35|721.35|719.35|721.12|719.12|0
1641474750000|2022-01-06 13:12:30|721.12|719.12|721.57|719.57|721.57|719.57|721.12|719.12|0
1641474760000|2022-01-06 13:12:40|721.45|719.45|721.45|719.45|721.45|719.45|721.45|719.45|0
1641474770000|2022-01-06 13:12:50|721.68|719.68|721.57|719.57|721.8|719.8|721.57|719.57|0
1641474780000|2022-01-06 13:13:00|721.35|719.35|721.8|719.8|721.8|719.8|721.23|719.23|0
1641474790000|2022-01-06 13:13:10|722.25|720.25|723.15|721.15|723.15|721.15|722.25|720.25|0
1641474800000|2022-01-06 13:13:20|722.93|720.93|722.93|720.93|723.15|721.15|722.93|720.93|0
1641474810000|2022-01-06 13:13:30|723.15|721.15|723.15|721.15|723.38|721.38|723.15|721.15|0
1641474820000|2022-01-06 13:13:40|722.93|720.93|723.15|721.15|723.15|721.15|722.93|720.93|0
1641474830000|2022-01-06 13:13:50|722.93|720.93|722.93|720.93|723.15|721.15|722.93|720.93|0
1641474840000|2022-01-06 13:14:00|723.15|721.15|723.15|721.15|723.15|721.15|722.93|720.93|0
1641474850000|2022-01-06 13:14:10|722.93|720.93|722.93|720.93|722.93|720.93|722.93|720.93|0
1641474860000|2022-01-06 13:14:20|722.7|720.7|722.7|720.7|723.15|721.15|722.7|720.7|0
1641474870000|2022-01-06 13:14:30|722.93|720.93|723.15|721.15|723.15|721.15|722.93|720.93|0
1641474880000|2022-01-06 13:14:40|722.93|720.93|722.7|720.7|722.93|720.93|722.7|720.7|0
1641474890000|2022-01-06 13:14:50|722.93|720.93|722.93|720.93|722.93|720.93|722.93|720.93|0
1641474900000|2022-01-06 13:15:00|723.15|721.15|723.15|721.15|723.15|721.15|722.81|720.81|0
1641474910000|2022-01-06 13:15:10|723.61|721.61|723.15|721.15|723.61|721.61|723.15|721.15|0
1641474920000|2022-01-06 13:15:20|722.93|720.93|722.7|720.7|722.93|720.93|722.7|720.7|0
1641474930000|2022-01-06 13:15:30|723.04|721.04|723.61|721.61|723.61|721.61|723.04|721.04|0
1641474940000|2022-01-06 13:15:40|723.83|721.83|724.06|722.06|724.06|722.06|723.83|721.83|0
1641474950000|2022-01-06 13:15:50|723.83|721.83|723.15|721.15|723.83|721.83|723.15|721.15|0
1641474960000|2022-01-06 13:16:00|722.93|720.93|723.15|721.15|723.15|721.15|722.93|720.93|0
1641474970000|2022-01-06 13:16:10|723.38|721.38|723.38|721.38|723.38|721.38|723.38|721.38|0
1641474980000|2022-01-06 13:16:20|723.61|721.61|723.83|721.83|723.83|721.83|723.61|721.61|0
1641475000000|2022-01-06 13:16:40|723.61|721.61|724.06|722.06|724.06|722.06|723.61|721.61|0
1641475010000|2022-01-06 13:16:50|723.83|721.83|724.06|722.06|724.28|722.28|723.83|721.83|0
1641475020000|2022-01-06 13:17:00|724.28|722.28|724.28|722.28|724.28|722.28|723.83|721.83|0
1641475030000|2022-01-06 13:17:10|724.06|722.06|723.38|721.38|724.06|722.06|723.38|721.38|0
1641475040000|2022-01-06 13:17:20|723.15|721.15|723.38|721.38|723.38|721.38|723.15|721.15|0
1641475050000|2022-01-06 13:17:30|723.15|721.15|723.38|721.38|723.6|721.6|723.15|721.15|0
1641475060000|2022-01-06 13:17:40|723.83|721.83|723.38|721.38|723.83|721.83|723.38|721.38|0
1641475070000|2022-01-06 13:17:50|723.6|721.6|723.15|721.15|723.6|721.6|723.15|721.15|0
1641475080000|2022-01-06 13:18:00|723.38|721.38|723.15|721.15|723.38|721.38|723.15|721.15|0
1641475090000|2022-01-06 13:18:10|722.93|720.93|723.38|721.38|723.38|721.38|722.93|720.93|0
1641475100000|2022-01-06 13:18:20|723.6|721.6|723.38|721.38|723.6|721.6|723.38|721.38|0
1641475110000|2022-01-06 13:18:30|723.83|721.83|724.51|722.51|724.51|722.51|723.83|721.83|0
1641475120000|2022-01-06 13:18:40|724.96|722.96|724.51|722.51|725.19|723.19|724.51|722.51|0
1641475130000|2022-01-06 13:18:50|724.84|722.84|724.51|722.51|725.19|723.19|724.51|722.51|0
1641475140000|2022-01-06 13:19:00|724.74|722.74|725.64|723.64|725.64|723.64|724.74|722.74|0
1641475150000|2022-01-06 13:19:10|725.42|723.42|725.64|723.64|725.87|723.87|725.42|723.42|0
1641475160000|2022-01-06 13:19:20|725.87|723.87|725.87|723.87|725.87|723.87|725.64|723.64|0
1641475170000|2022-01-06 13:19:30|725.64|723.64|725.87|723.87|725.87|723.87|725.64|723.64|0
1641475180000|2022-01-06 13:19:40|725.64|723.64|725.64|723.64|725.87|723.87|725.64|723.64|0
1641475190000|2022-01-06 13:19:50|725.41|723.41|725.41|723.41|725.64|723.64|725.41|723.41|0
1641475200000|2022-01-06 13:20:00|725.64|723.64|726.09|724.09|726.32|724.32|725.64|723.64|0
1641475210000|2022-01-06 13:20:10|726.32|724.32|726.32|724.32|726.55|724.55|726.32|724.32|0
1641475220000|2022-01-06 13:20:20|725.87|723.87|725.41|723.41|725.87|723.87|725.41|723.41|0
1641475230000|2022-01-06 13:20:30|725.64|723.64|725.87|723.87|725.87|723.87|725.64|723.64|0
1641475240000|2022-01-06 13:20:40|725.64|723.64|725.64|723.64|725.87|723.87|725.64|723.64|0
1641475250000|2022-01-06 13:20:50|725.41|723.41|725.19|723.19|725.41|723.41|725.19|723.19|0
1641475260000|2022-01-06 13:21:00|725.07|723.07|725.19|723.19|725.19|723.19|724.73|722.73|0
1641475270000|2022-01-06 13:21:10|725.41|723.41|725.19|723.19|725.41|723.41|725.19|723.19|0
1641475280000|2022-01-06 13:21:20|724.73|722.73|724.73|722.73|724.73|722.73|724.73|722.73|0
1641475290000|2022-01-06 13:21:30|724.96|722.96|724.73|722.73|724.96|722.96|724.73|722.73|0
1641475300000|2022-01-06 13:21:40|724.51|722.51|724.73|722.73|724.73|722.73|724.51|722.51|0
1641475310000|2022-01-06 13:21:50|725.19|723.19|725.64|723.64|725.64|723.64|725.19|723.19|0
1641475320000|2022-01-06 13:22:00|725.41|723.41|725.19|723.19|725.41|723.41|724.96|722.96|0
1641475330000|2022-01-06 13:22:10|725.41|723.41|725.41|723.41|725.41|723.41|725.41|723.41|0
1641475340000|2022-01-06 13:22:20|725.87|723.87|725.64|723.64|725.87|723.87|725.64|723.64|0
1641475350000|2022-01-06 13:22:30|725.41|723.41|725.41|723.41|725.41|723.41|725.41|723.41|0
1641475360000|2022-01-06 13:22:40|725.19|723.19|725.19|723.19|725.19|723.19|725.19|723.19|0
1641475370000|2022-01-06 13:22:50|725.41|723.41|725.41|723.41|725.41|723.41|725.41|723.41|0
1641475380000|2022-01-06 13:23:00|725.19|723.19|724.28|722.28|725.19|723.19|724.28|722.28|0
1641475390000|2022-01-06 13:23:10|724.05|722.05|723.38|721.38|724.05|722.05|723.38|721.38|0
1641475400000|2022-01-06 13:23:20|723.15|721.15|723.6|721.6|723.6|721.6|722.92|720.92|0
1641475410000|2022-01-06 13:23:30|723.83|721.83|723.83|721.83|723.83|721.83|723.83|721.83|0
1641475420000|2022-01-06 13:23:40|723.71|721.71|723.83|721.83|724.05|722.05|723.71|721.71|0
1641475430000|2022-01-06 13:23:50|723.6|721.6|723.83|721.83|723.83|721.83|723.48|721.48|0
1641475440000|2022-01-06 13:24:00|723.6|721.6|723.15|721.15|723.6|721.6|723.15|721.15|0
1641475450000|2022-01-06 13:24:10|722.92|720.92|723.15|721.15|723.38|721.38|722.92|720.92|0
1641475460000|2022-01-06 13:24:20|723.38|721.38|723.15|721.15|723.38|721.38|723.15|721.15|0
1641475470000|2022-01-06 13:24:30|723.38|721.38|723.38|721.38|723.6|721.6|723.38|721.38|0
1641475480000|2022-01-06 13:24:40|723.15|721.15|723.6|721.6|723.6|721.6|723.15|721.15|0
1641475490000|2022-01-06 13:24:50|723.38|721.38|723.15|721.15|723.6|721.6|723.15|721.15|0
1641475500000|2022-01-06 13:25:00|723.37|721.37|723.15|721.15|723.37|721.37|723.15|721.15|0
1641475510000|2022-01-06 13:25:10|722.92|720.92|723.15|721.15|723.15|721.15|722.92|720.92|0
1641475520000|2022-01-06 13:25:20|723.37|721.37|722.7|720.7|723.37|721.37|722.7|720.7|0
1641475530000|2022-01-06 13:25:30|722.92|720.92|723.15|721.15|723.15|721.15|722.92|720.92|0
1641475540000|2022-01-06 13:25:40|722.92|720.92|723.83|721.83|723.83|721.83|722.7|720.7|0
1641475550000|2022-01-06 13:25:50|724.05|722.05|724.05|722.05|724.05|722.05|723.83|721.83|0
1641475560000|2022-01-06 13:26:00|724.28|722.28|724.05|722.05|724.28|722.28|724.05|722.05|0
1641475570000|2022-01-06 13:26:10|724.28|722.28|724.05|722.05|724.28|722.28|724.05|722.05|0
1641475580000|2022-01-06 13:26:20|723.94|721.94|723.94|721.94|723.94|721.94|723.94|721.94|0
1641475590000|2022-01-06 13:26:30|723.83|721.83|723.6|721.6|723.83|721.83|723.37|721.37|0
1641475600000|2022-01-06 13:26:40|723.37|721.37|723.37|721.37|723.37|721.37|723.37|721.37|0
1641475610000|2022-01-06 13:26:50|723.6|721.6|723.6|721.6|723.6|721.6|723.37|721.37|0
1641475620000|2022-01-06 13:27:00|723.26|721.26|723.37|721.37|723.6|721.6|723.26|721.26|0
1641475630000|2022-01-06 13:27:10|723.15|721.15|722.92|720.92|723.15|721.15|722.92|720.92|0
1641475650000|2022-01-06 13:27:30|723.15|721.15|722.69|720.69|723.15|721.15|722.69|720.69|0
1641475660000|2022-01-06 13:27:40|722.92|720.92|722.92|720.92|722.92|720.92|722.92|720.92|0
1641475670000|2022-01-06 13:27:50|723.15|721.15|722.92|720.92|723.15|721.15|722.92|720.92|0
1641475680000|2022-01-06 13:28:00|723.15|721.15|723.6|721.6|723.6|721.6|723.15|721.15|0
1641475710000|2022-01-06 13:28:30|723.48|721.48|723.71|721.71|723.71|721.71|723.48|721.48|0
1641475720000|2022-01-06 13:28:40|723.6|721.6|724.05|722.05|724.05|722.05|723.6|721.6|0
1641475740000|2022-01-06 13:29:00|723.48|721.48|723.71|721.71|723.71|721.71|723.48|721.48|0
1641475750000|2022-01-06 13:29:10|723.6|721.6|723.37|721.37|723.6|721.6|723.37|721.37|0
1641475760000|2022-01-06 13:29:20|723.48|721.48|723.37|721.37|723.48|721.48|722.92|720.92|0
1641475770000|2022-01-06 13:29:30|723.15|721.15|723.15|721.15|723.25|721.25|723.15|721.15|0
1641475780000|2022-01-06 13:29:40|723.37|721.37|723.37|721.37|723.37|721.37|722.92|720.92|0
1641475790000|2022-01-06 13:29:50|723.6|721.6|724.16|722.16|724.16|722.16|723.6|721.6|0
1641475800000|2022-01-06 13:30:00|724.39|722.39|724.39|722.39|724.39|722.39|724.16|722.16|0
1641475810000|2022-01-06 13:30:10|725.07|723.07|724.73|722.73|725.18|723.18|724.73|722.73|0
1641475820000|2022-01-06 13:30:20|724.84|722.84|724.28|722.28|724.96|722.96|724.28|722.28|0
1641475830000|2022-01-06 13:30:30|724.5|722.5|724.73|722.73|724.73|722.73|724.5|722.5|0
1641475840000|2022-01-06 13:30:40|724.61|722.61|724.73|722.73|724.73|722.73|724.61|722.61|0
1641475850000|2022-01-06 13:30:50|724.84|722.84|724.84|722.84|724.84|722.84|724.73|722.73|0
1641475860000|2022-01-06 13:31:00|724.96|722.96|724.28|722.28|724.96|722.96|724.28|722.28|0
1641475870000|2022-01-06 13:31:10|723.6|721.6|722.92|720.92|723.6|721.6|722.92|720.92|0
1641475880000|2022-01-06 13:31:20|722.69|720.69|722.92|720.92|722.92|720.92|722.47|720.47|0
1641475890000|2022-01-06 13:31:30|722.69|720.69|722.24|720.24|722.69|720.69|722.24|720.24|0
1641475900000|2022-01-06 13:31:40|722.01|720.01|722.47|720.47|722.47|720.47|722.01|720.01|0
1641475910000|2022-01-06 13:31:50|722.24|720.24|721.79|719.79|722.69|720.69|721.79|719.79|0
1641475920000|2022-01-06 13:32:00|721.56|719.56|721.34|719.34|721.56|719.56|721.34|719.34|0
1641475930000|2022-01-06 13:32:10|721.22|719.22|721.79|719.79|721.79|719.79|721.22|719.22|0
1641475940000|2022-01-06 13:32:20|722.01|720.01|722.69|720.69|722.69|720.69|722.01|720.01|0
1641475950000|2022-01-06 13:32:30|722.47|720.47|722.47|720.47|722.69|720.69|722.47|720.47|0
1641475960000|2022-01-06 13:32:40|722.69|720.69|722.69|720.69|722.92|720.92|722.47|720.47|0
1641475970000|2022-01-06 13:32:50|722.92|720.92|722.69|720.69|723.37|721.37|722.69|720.69|0
1641475980000|2022-01-06 13:33:00|723.14|721.14|723.6|721.6|723.6|721.6|723.14|721.14|0
1641475990000|2022-01-06 13:33:10|723.25|721.25|722.8|720.8|723.25|721.25|722.69|720.69|0
1641476000000|2022-01-06 13:33:20|722.92|720.92|722.92|720.92|722.92|720.92|722.8|720.8|0
1641476010000|2022-01-06 13:33:30|722.69|720.69|721.79|719.79|722.69|720.69|721.79|719.79|0
1641476020000|2022-01-06 13:33:40|722.01|720.01|722.01|720.01|722.01|720.01|722.01|720.01|0
1641476030000|2022-01-06 13:33:50|721.79|719.79|721.56|719.56|721.79|719.79|721.56|719.56|0
1641476040000|2022-01-06 13:34:00|721.79|719.79|720.66|718.66|721.79|719.79|720.66|718.66|0
1641476050000|2022-01-06 13:34:10|721.11|719.11|720.88|718.88|721.11|719.11|720.66|718.66|0
1641476060000|2022-01-06 13:34:20|720.43|718.43|720.88|718.88|720.88|718.88|720.43|718.43|0
1641476070000|2022-01-06 13:34:30|720.66|718.66|720.88|718.88|720.88|718.88|720.66|718.66|0
1641476080000|2022-01-06 13:34:40|720.66|718.66|720.66|718.66|720.88|718.88|720.66|718.66|0
1641476090000|2022-01-06 13:34:50|720.88|718.88|721.11|719.11|721.11|719.11|720.66|718.66|0
1641476100000|2022-01-06 13:35:00|721.33|719.33|721.79|719.79|721.79|719.79|721.33|719.33|0
1641476110000|2022-01-06 13:35:10|722.01|720.01|721.56|719.56|722.01|720.01|721.56|719.56|0
1641476120000|2022-01-06 13:35:20|721.11|719.11|721.56|719.56|721.56|719.56|721.11|719.11|0
1641476130000|2022-01-06 13:35:30|721.33|719.33|721.11|719.11|721.56|719.56|721.11|719.11|0
1641476140000|2022-01-06 13:35:40|720.88|718.88|721.22|719.22|721.22|719.22|720.88|718.88|0
1641476150000|2022-01-06 13:35:50|721.11|719.11|720.88|718.88|721.11|719.11|720.88|718.88|0
1641476160000|2022-01-06 13:36:00|721.11|719.11|721.56|719.56|721.56|719.56|721.11|719.11|0
1641476170000|2022-01-06 13:36:10|722.01|720.01|722.01|720.01|722.12|720.12|721.79|719.79|0
1641476180000|2022-01-06 13:36:20|721.79|719.79|722.24|720.24|722.24|720.24|721.79|719.79|0
1641476190000|2022-01-06 13:36:30|722.46|720.46|722.69|720.69|722.92|720.92|722.46|720.46|0
1641476200000|2022-01-06 13:36:40|722.46|720.46|722.46|720.46|722.69|720.69|722.46|720.46|0
1641476210000|2022-01-06 13:36:50|722.69|720.69|722.46|720.46|722.69|720.69|722.46|720.46|0
1641476220000|2022-01-06 13:37:00|722.69|720.69|722.24|720.24|722.92|720.92|722.24|720.24|0
1641476230000|2022-01-06 13:37:10|722.01|720.01|722.24|720.24|722.24|720.24|722.01|720.01|0
1641476240000|2022-01-06 13:37:20|722.01|720.01|721.79|719.79|722.24|720.24|721.79|719.79|0
1641476250000|2022-01-06 13:37:30|721.33|719.33|721.56|719.56|721.56|719.56|721.11|719.11|0
1641476260000|2022-01-06 13:37:40|721.67|719.67|722.01|720.01|722.01|720.01|721.67|719.67|0
1641476270000|2022-01-06 13:37:50|721.78|719.78|722.01|720.01|722.01|720.01|721.78|719.78|0
1641476280000|2022-01-06 13:38:00|721.56|719.56|721.78|719.78|721.78|719.78|721.56|719.56|0
1641476290000|2022-01-06 13:38:10|721.56|719.56|721.56|719.56|721.56|719.56|721.11|719.11|0
1641476300000|2022-01-06 13:38:20|721.33|719.33|721.33|719.33|721.33|719.33|721.33|719.33|0
1641476310000|2022-01-06 13:38:30|721.11|719.11|721.11|719.11|721.33|719.33|721.11|719.11|0
1641476320000|2022-01-06 13:38:40|721.33|719.33|721.33|719.33|721.44|719.44|721.33|719.33|0
1641476330000|2022-01-06 13:38:50|721.56|719.56|721.67|719.67|721.78|719.78|721.56|719.56|0
1641476340000|2022-01-06 13:39:00|721.56|719.56|721.56|719.56|721.56|719.56|721.44|719.44|0
1641476350000|2022-01-06 13:39:10|721.78|719.78|721.78|719.78|721.78|719.78|721.78|719.78|0
1641476360000|2022-01-06 13:39:20|722.24|720.24|722.69|720.69|722.69|720.69|722.24|720.24|0
1641476370000|2022-01-06 13:39:30|722.46|720.46|722.57|720.57|722.69|720.69|722.46|720.46|0
1641476380000|2022-01-06 13:39:40|722.46|720.46|722.46|720.46|722.46|720.46|722.24|720.24|0
1641476390000|2022-01-06 13:39:50|722.69|720.69|722.57|720.57|722.69|720.69|722.57|720.57|0
1641476400000|2022-01-06 13:40:00|722.24|720.24|721.78|719.78|722.24|720.24|721.78|719.78|0
1641476410000|2022-01-06 13:40:10|721.89|719.89|721.78|719.78|722.01|720.01|721.78|719.78|0
1641476420000|2022-01-06 13:40:20|721.89|719.89|721.56|719.56|722.01|720.01|721.56|719.56|0
1641476430000|2022-01-06 13:40:30|721.33|719.33|721.11|719.11|721.33|719.33|721.11|719.11|0
1641476440000|2022-01-06 13:40:40|721.44|719.44|721.56|719.56|721.56|719.56|721.33|719.33|0
1641476450000|2022-01-06 13:40:50|721.33|719.33|721.1|719.1|721.33|719.33|721.1|719.1|0
1641476460000|2022-01-06 13:41:00|721.33|719.33|721.1|719.1|721.56|719.56|721.1|719.1|0
1641476470000|2022-01-06 13:41:10|721.33|719.33|721.78|719.78|721.78|719.78|721.33|719.33|0
1641476480000|2022-01-06 13:41:20|722.01|720.01|720.88|718.88|722.01|720.01|720.88|718.88|0
1641476490000|2022-01-06 13:41:30|721.1|719.1|721.1|719.1|721.1|719.1|721.1|719.1|0
1641476510000|2022-01-06 13:41:50|720.88|718.88|720.65|718.65|720.88|718.88|720.65|718.65|0
1641476520000|2022-01-06 13:42:00|720.43|718.43|720.65|718.65|720.88|718.88|720.43|718.43|0
1641476530000|2022-01-06 13:42:10|720.88|718.88|721.33|719.33|721.33|719.33|720.88|718.88|0
1641476540000|2022-01-06 13:42:20|721.1|719.1|721.21|719.21|721.33|719.33|721.1|719.1|0
1641476550000|2022-01-06 13:42:30|721.1|719.1|720.65|718.65|721.1|719.1|720.65|718.65|0
1641476560000|2022-01-06 13:42:40|720.76|718.76|720.88|718.88|720.88|718.88|720.65|718.65|0
1641476570000|2022-01-06 13:42:50|720.76|718.76|720.76|718.76|720.76|718.76|720.76|718.76|0
1641476580000|2022-01-06 13:43:00|720.88|718.88|720.88|718.88|721.1|719.1|720.88|718.88|0
1641476590000|2022-01-06 13:43:10|721.1|719.1|721.1|719.1|721.21|719.21|721.1|719.1|0
1641476600000|2022-01-06 13:43:20|720.88|718.88|721.1|719.1|721.1|719.1|720.88|718.88|0
1641476610000|2022-01-06 13:43:30|721.33|719.33|721.56|719.56|721.56|719.56|720.99|718.99|0
1641476620000|2022-01-06 13:43:40|722.01|720.01|722.01|720.01|722.01|720.01|721.89|719.89|0
1641476630000|2022-01-06 13:43:50|722.23|720.23|722.46|720.46|722.46|720.46|722.23|720.23|0
1641476640000|2022-01-06 13:44:00|722.91|720.91|723.37|721.37|723.37|721.37|722.91|720.91|0
1641476650000|2022-01-06 13:44:10|723.14|721.14|723.14|721.14|723.37|721.37|723.14|721.14|0
1641476660000|2022-01-06 13:44:20|723.37|721.37|723.14|721.14|723.59|721.59|723.14|721.14|0
1641476670000|2022-01-06 13:44:30|722.91|720.91|722.91|720.91|722.91|720.91|722.91|720.91|0
1641476680000|2022-01-06 13:44:40|722.69|720.69|722.91|720.91|722.91|720.91|722.69|720.69|0
1641476690000|2022-01-06 13:44:50|723.14|721.14|723.14|721.14|723.59|721.59|723.14|721.14|0
1641476700000|2022-01-06 13:45:00|723.36|721.36|723.59|721.59|723.59|721.59|723.36|721.36|0
1641476710000|2022-01-06 13:45:10|723.82|721.82|723.59|721.59|723.82|721.82|723.59|721.59|0
1641476720000|2022-01-06 13:45:20|723.14|721.14|723.14|721.14|723.14|721.14|723.02|721.02|0
1641476730000|2022-01-06 13:45:30|722.69|720.69|721.78|719.78|722.69|720.69|721.78|719.78|0
1641476740000|2022-01-06 13:45:40|722.23|720.23|722.01|720.01|722.23|720.23|722.01|720.01|0
1641476750000|2022-01-06 13:45:50|721.78|719.78|721.78|719.78|721.78|719.78|721.78|719.78|0
1641476760000|2022-01-06 13:46:00|721.55|719.55|721.78|719.78|721.78|719.78|721.55|719.55|0
1641476770000|2022-01-06 13:46:10|721.66|719.66|721.66|719.66|721.66|719.66|721.66|719.66|0
1641476780000|2022-01-06 13:46:20|721.33|719.33|721.33|719.33|721.33|719.33|721.1|719.1|0
1641476790000|2022-01-06 13:46:30|721.21|719.21|721.1|719.1|721.33|719.33|721.1|719.1|0
1641476800000|2022-01-06 13:46:40|721.21|719.21|721.1|719.1|721.21|719.21|721.1|719.1|0
1641476810000|2022-01-06 13:46:50|721.44|719.44|721.55|719.55|721.55|719.55|721.33|719.33|0
1641476820000|2022-01-06 13:47:00|721.44|719.44|721.78|719.78|721.78|719.78|721.44|719.44|0
1641476830000|2022-01-06 13:47:10|721.55|719.55|721.55|719.55|721.78|719.78|721.55|719.55|0
1641476840000|2022-01-06 13:47:20|721.78|719.78|721.33|719.33|721.78|719.78|721.33|719.33|0
1641476850000|2022-01-06 13:47:30|721.1|719.1|720.65|718.65|721.1|719.1|720.65|718.65|0
1641476860000|2022-01-06 13:47:40|720.76|718.76|719.97|717.97|720.76|718.76|719.97|717.97|0
1641476870000|2022-01-06 13:47:50|720.42|718.42|720.53|718.53|720.53|718.53|720.2|718.2|0
1641476880000|2022-01-06 13:48:00|720.65|718.65|720.65|718.65|720.88|718.88|720.65|718.65|0
1641476890000|2022-01-06 13:48:10|720.88|718.88|721.1|719.1|721.1|719.1|720.88|718.88|0
1641476900000|2022-01-06 13:48:20|721.33|719.33|720.88|718.88|721.33|719.33|720.88|718.88|0
1641476910000|2022-01-06 13:48:30|721.33|719.33|720.88|718.88|721.33|719.33|720.88|718.88|0
1641476920000|2022-01-06 13:48:40|720.65|718.65|720.2|718.2|720.65|718.65|720.2|718.2|0
1641476930000|2022-01-06 13:48:50|719.97|717.97|719.74|717.74|719.97|717.97|719.74|717.74|0
1641476940000|2022-01-06 13:49:00|719.97|717.97|719.97|717.97|719.97|717.97|719.97|717.97|0
1641476950000|2022-01-06 13:49:10|720.2|718.2|719.97|717.97|720.2|718.2|719.74|717.74|0
1641476960000|2022-01-06 13:49:20|720.2|718.2|720.65|718.65|720.65|718.65|720.2|718.2|0
1641476970000|2022-01-06 13:49:30|720.76|718.76|720.42|718.42|720.76|718.76|720.42|718.42|0
1641476980000|2022-01-06 13:49:40|720.2|718.2|720.2|718.2|720.2|718.2|720.2|718.2|0
1641476990000|2022-01-06 13:49:50|720.42|718.42|720.2|718.2|720.42|718.42|720.2|718.2|0
1641477000000|2022-01-06 13:50:00|719.97|717.97|720.2|718.2|720.53|718.53|719.97|717.97|0
1641477010000|2022-01-06 13:50:10|719.97|717.97|719.97|717.97|720.2|718.2|719.74|717.74|0
1641477020000|2022-01-06 13:50:20|719.29|717.29|719.74|717.74|719.74|717.74|719.29|717.29|0
1641477030000|2022-01-06 13:50:30|719.52|717.52|720.65|718.65|720.65|718.65|719.52|717.52|0
1641477040000|2022-01-06 13:50:40|721.1|719.1|720.87|718.87|721.1|719.1|720.87|718.87|0
1641477050000|2022-01-06 13:50:50|721.1|719.1|721.21|719.21|721.33|719.33|721.1|719.1|0
1641477060000|2022-01-06 13:51:00|721.33|719.33|721.66|719.66|721.66|719.66|721.33|719.33|0
1641477070000|2022-01-06 13:51:10|721.78|719.78|720.87|718.87|721.78|719.78|720.87|718.87|0
1641477080000|2022-01-06 13:51:20|720.65|718.65|720.65|718.65|720.65|718.65|720.53|718.53|0
1641477090000|2022-01-06 13:51:30|720.87|718.87|720.76|718.76|720.87|718.87|720.65|718.65|0
1641477100000|2022-01-06 13:51:40|720.87|718.87|719.97|717.97|720.87|718.87|719.97|717.97|0
1641477110000|2022-01-06 13:51:50|719.85|717.85|719.52|717.52|719.85|717.85|719.29|717.29|0
1641477120000|2022-01-06 13:52:00|719.97|717.97|719.52|717.52|719.97|717.97|719.52|717.52|0
1641477130000|2022-01-06 13:52:10|719.29|717.29|719.07|717.07|719.29|717.29|719.07|717.07|0
1641477140000|2022-01-06 13:52:20|719.29|717.29|719.74|717.74|719.74|717.74|719.29|717.29|0
1641477150000|2022-01-06 13:52:30|720.19|718.19|720.42|718.42|720.42|718.42|719.97|717.97|0
1641477160000|2022-01-06 13:52:40|720.19|718.19|720.19|718.19|720.19|718.19|719.97|717.97|0
1641477170000|2022-01-06 13:52:50|720.08|718.08|720.19|718.19|720.19|718.19|719.97|717.97|0
1641477180000|2022-01-06 13:53:00|720.08|718.08|720.19|718.19|720.19|718.19|720.08|718.08|0
1641477190000|2022-01-06 13:53:10|720.65|718.65|720.42|718.42|720.65|718.65|720.42|718.42|0
1641477200000|2022-01-06 13:53:20|720.65|718.65|720.65|718.65|720.87|718.87|720.42|718.42|0
1641477210000|2022-01-06 13:53:30|720.87|718.87|720.65|718.65|720.87|718.87|720.65|718.65|0
1641477220000|2022-01-06 13:53:40|720.98|718.98|721.32|719.32|721.32|719.32|720.98|718.98|0
1641477240000|2022-01-06 13:54:00|720.98|718.98|721.55|719.55|721.55|719.55|720.87|718.87|0
1641477250000|2022-01-06 13:54:10|721.78|719.78|721.55|719.55|721.78|719.78|721.55|719.55|0
1641477260000|2022-01-06 13:54:20|721.78|719.78|721.55|719.55|721.78|719.78|721.55|719.55|0
1641477270000|2022-01-06 13:54:30|721.78|719.78|721.55|719.55|721.78|719.78|721.55|719.55|0
1641477280000|2022-01-06 13:54:40|721.78|719.78|722|720|722|720|721.78|719.78|0
1641477290000|2022-01-06 13:54:50|721.89|719.89|722|720|722|720|721.89|719.89|0
1641477300000|2022-01-06 13:55:00|721.78|719.78|721.32|719.32|721.78|719.78|720.87|718.87|0
1641477310000|2022-01-06 13:55:10|721.21|719.21|721.1|719.1|721.21|719.21|720.87|718.87|0
1641477320000|2022-01-06 13:55:20|721.55|719.55|722|720|722|720|721.55|719.55|0
1641477330000|2022-01-06 13:55:30|721.78|719.78|722|720|722|720|721.78|719.78|0
1641477340000|2022-01-06 13:55:40|721.88|719.88|722.23|720.23|722.23|720.23|721.88|719.88|0
1641477350000|2022-01-06 13:55:50|722.45|720.45|722.23|720.23|722.45|720.45|722.23|720.23|0
1641477360000|2022-01-06 13:56:00|722|720|722.23|720.23|722.23|720.23|722|720|0
1641477370000|2022-01-06 13:56:10|722.45|720.45|722.23|720.23|722.45|720.45|722|720|0
1641477380000|2022-01-06 13:56:20|721.55|719.55|721.78|719.78|721.78|719.78|721.55|719.55|0
1641477390000|2022-01-06 13:56:30|721.55|719.55|721.32|719.32|721.55|719.55|721.32|719.32|0
1641477400000|2022-01-06 13:56:40|721.1|719.1|721.43|719.43|721.43|719.43|721.1|719.1|0
1641477410000|2022-01-06 13:56:50|721.55|719.55|721.88|719.88|721.88|719.88|721.55|719.55|0
1641477420000|2022-01-06 13:57:00|721.78|719.78|721.78|719.78|721.78|719.78|721.78|719.78|0
1641477430000|2022-01-06 13:57:10|721.55|719.55|721.55|719.55|721.55|719.55|721.32|719.32|0
1641477440000|2022-01-06 13:57:20|722|720|721.78|719.78|722|720|721.78|719.78|0
1641477450000|2022-01-06 13:57:30|722|720|721.78|719.78|722|720|721.78|719.78|0
1641477460000|2022-01-06 13:57:40|722|720|722|720|722|720|721.78|719.78|0
1641477470000|2022-01-06 13:57:50|721.88|719.88|722|720|722|720|721.77|719.77|0
1641477490000|2022-01-06 13:58:10|722.23|720.23|722.23|720.23|722.23|720.23|722.23|720.23|0
1641477500000|2022-01-06 13:58:20|722|720|722.23|720.23|722.23|720.23|722|720|0
1641477510000|2022-01-06 13:58:30|722.45|720.45|722.45|720.45|722.45|720.45|722.45|720.45|0
1641477520000|2022-01-06 13:58:40|722.68|720.68|722.68|720.68|722.68|720.68|722.68|720.68|0
1641477530000|2022-01-06 13:58:50|722.56|720.56|722.45|720.45|722.56|720.56|722.45|720.45|0
1641477540000|2022-01-06 13:59:00|722.68|720.68|722.45|720.45|722.68|720.68|722.45|720.45|0
1641477570000|2022-01-06 13:59:30|722.23|720.23|722.23|720.23|722.23|720.23|722.23|720.23|0
1641477580000|2022-01-06 13:59:40|722.45|720.45|722.23|720.23|722.45|720.45|722.23|720.23|0
1641477590000|2022-01-06 13:59:50|722.45|720.45|722.45|720.45|722.45|720.45|722.45|720.45|0
1641477600000|2022-01-06 14:00:00|722|720|721.88|719.88|722.23|720.23|721.88|719.88|0
1641477610000|2022-01-06 14:00:10|721.77|719.77|721.32|719.32|721.77|719.77|721.32|719.32|0
1641477620000|2022-01-06 14:00:20|721.1|719.1|721.77|719.77|721.77|719.77|721.1|719.1|0
1641477630000|2022-01-06 14:00:30|722.45|720.45|722.45|720.45|722.45|720.45|722.23|720.23|0
1641477640000|2022-01-06 14:00:40|722.68|720.68|722.68|720.68|722.68|720.68|722.68|720.68|0
1641477650000|2022-01-06 14:00:50|722.9|720.9|723.13|721.13|723.13|721.13|722.9|720.9|0
1641477660000|2022-01-06 14:01:00|723.01|721.01|722.9|720.9|723.01|721.01|722.68|720.68|0
1641477680000|2022-01-06 14:01:20|722.68|720.68|722.9|720.9|722.9|720.9|722.68|720.68|0
1641477690000|2022-01-06 14:01:30|723.13|721.13|722.68|720.68|723.13|721.13|722.68|720.68|0
1641477710000|2022-01-06 14:01:50|722.9|720.9|722.68|720.68|723.01|721.01|722.68|720.68|0
1641477720000|2022-01-06 14:02:00|722.45|720.45|722.9|720.9|722.9|720.9|722.45|720.45|0
1641477730000|2022-01-06 14:02:10|723.13|721.13|722.68|720.68|723.13|721.13|722.68|720.68|0
1641477740000|2022-01-06 14:02:20|722.9|720.9|722.9|720.9|722.9|720.9|722.68|720.68|0
1641477750000|2022-01-06 14:02:30|722.68|720.68|722.68|720.68|722.68|720.68|722.68|720.68|0
1641477760000|2022-01-06 14:02:40|722.9|720.9|722.9|720.9|722.9|720.9|722.9|720.9|0
1641477790000|2022-01-06 14:03:10|723.13|721.13|722.68|720.68|723.13|721.13|722.45|720.45|0
1641477800000|2022-01-06 14:03:20|722.9|720.9|722.9|720.9|723.13|721.13|722.9|720.9|0
1641477810000|2022-01-06 14:03:30|722.68|720.68|722.79|720.79|722.9|720.9|722.68|720.68|0
1641477820000|2022-01-06 14:03:40|722.9|720.9|722.45|720.45|722.9|720.9|722.45|720.45|0
1641477830000|2022-01-06 14:03:50|722.22|720.22|722.22|720.22|722.22|720.22|722.22|720.22|0
1641477840000|2022-01-06 14:04:00|722.11|720.11|722|720|722.11|720.11|722|720|0
1641477850000|2022-01-06 14:04:10|722.45|720.45|722.45|720.45|722.45|720.45|722.45|720.45|0
1641477860000|2022-01-06 14:04:20|722.68|720.68|722.68|720.68|722.68|720.68|722.68|720.68|0
1641477870000|2022-01-06 14:04:30|722.9|720.9|722.9|720.9|722.9|720.9|722.9|720.9|0
1641477880000|2022-01-06 14:04:40|723.13|721.13|722.9|720.9|723.13|721.13|722.9|720.9|0
1641477890000|2022-01-06 14:04:50|723.13|721.13|723.13|721.13|723.13|721.13|722.9|720.9|0
1641477900000|2022-01-06 14:05:00|723.36|721.36|723.58|721.58|723.58|721.58|723.36|721.36|0
1641477910000|2022-01-06 14:05:10|723.81|721.81|724.26|722.26|724.26|722.26|723.81|721.81|0
1641477920000|2022-01-06 14:05:20|724.03|722.03|724.49|722.49|724.49|722.49|724.03|722.03|0
1641477930000|2022-01-06 14:05:30|724.71|722.71|724.49|722.49|724.71|722.71|724.49|722.49|0
1641477940000|2022-01-06 14:05:40|724.03|722.03|723.58|721.58|724.03|722.03|723.58|721.58|0
1641477950000|2022-01-06 14:05:50|723.35|721.35|723.81|721.81|723.81|721.81|723.35|721.35|0
1641477960000|2022-01-06 14:06:00|723.58|721.58|723.35|721.35|723.58|721.58|723.35|721.35|0
1641477970000|2022-01-06 14:06:10|723.13|721.13|723.81|721.81|723.81|721.81|723.13|721.13|0
1641477980000|2022-01-06 14:06:20|723.58|721.58|724.03|722.03|724.03|722.03|723.58|721.58|0
1641477990000|2022-01-06 14:06:30|724.26|722.26|724.03|722.03|724.26|722.26|724.03|722.03|0
1641478000000|2022-01-06 14:06:40|724.26|722.26|724.26|722.26|724.26|722.26|724.26|722.26|0
1641478020000|2022-01-06 14:07:00|724.03|722.03|724.26|722.26|724.26|722.26|724.03|722.03|0
1641478030000|2022-01-06 14:07:10|724.49|722.49|724.26|722.26|724.49|722.49|724.26|722.26|0
1641478040000|2022-01-06 14:07:20|724.49|722.49|724.26|722.26|724.49|722.49|724.26|722.26|0
1641478080000|2022-01-06 14:08:00|723.58|721.58|723.13|721.13|723.58|721.58|723.13|721.13|0
1641478090000|2022-01-06 14:08:10|722.9|720.9|722.67|720.67|722.9|720.9|722.67|720.67|0
1641478110000|2022-01-06 14:08:30|722.78|720.78|722.9|720.9|722.9|720.9|722.78|720.78|0
1641478140000|2022-01-06 14:09:00|722.67|720.67|722.67|720.67|722.67|720.67|722.67|720.67|0
1641478150000|2022-01-06 14:09:10|722.45|720.45|721.77|719.77|722.45|720.45|721.54|719.54|0
1641478160000|2022-01-06 14:09:20|721.54|719.54|720.86|718.86|721.54|719.54|720.86|718.86|0
1641478170000|2022-01-06 14:09:30|720.64|718.64|720.64|718.64|720.64|718.64|720.64|718.64|0
1641478180000|2022-01-06 14:09:40|720.86|718.86|721.32|719.32|721.32|719.32|720.86|718.86|0
1641478190000|2022-01-06 14:09:50|721.54|719.54|721.09|719.09|721.54|719.54|721.09|719.09|0
1641478200000|2022-01-06 14:10:00|721.54|719.54|721.32|719.32|721.54|719.54|721.32|719.32|0
1641478210000|2022-01-06 14:10:10|721.54|719.54|722.22|720.22|722.22|720.22|721.54|719.54|0
1641478230000|2022-01-06 14:10:30|721.77|719.77|721.09|719.09|721.77|719.77|721.09|719.09|0
1641478240000|2022-01-06 14:10:40|721.32|719.32|721.32|719.32|721.32|719.32|721.32|719.32|0
1641478250000|2022-01-06 14:10:50|721.09|719.09|720.41|718.41|721.32|719.32|720.41|718.41|0
1641478260000|2022-01-06 14:11:00|720.64|718.64|720.19|718.19|720.86|718.86|720.19|718.19|0
1641478270000|2022-01-06 14:11:10|720.41|718.41|720.86|718.86|720.86|718.86|720.41|718.41|0
1641478280000|2022-01-06 14:11:20|720.64|718.64|720.64|718.64|720.64|718.64|720.64|718.64|0
1641478290000|2022-01-06 14:11:30|720.41|718.41|720.19|718.19|720.41|718.41|720.19|718.19|0
1641478300000|2022-01-06 14:11:40|719.96|717.96|720.19|718.19|720.19|718.19|719.96|717.96|0
1641478310000|2022-01-06 14:11:50|719.96|717.96|719.73|717.73|719.96|717.96|719.73|717.73|0
1641478320000|2022-01-06 14:12:00|719.96|717.96|719.96|717.96|719.96|717.96|719.73|717.73|0
1641478330000|2022-01-06 14:12:10|720.19|718.19|720.41|718.41|720.64|718.64|720.19|718.19|0
1641478340000|2022-01-06 14:12:20|720.86|718.86|721.09|719.09|721.09|719.09|720.86|718.86|0
1641478350000|2022-01-06 14:12:30|721.32|719.32|721.54|719.54|721.54|719.54|721.32|719.32|0
1641478360000|2022-01-06 14:12:40|721.77|719.77|721.54|719.54|721.77|719.77|721.54|719.54|0
1641478370000|2022-01-06 14:12:50|721.32|719.32|721.54|719.54|721.54|719.54|721.32|719.32|0
1641478380000|2022-01-06 14:13:00|721.65|719.65|721.54|719.54|721.77|719.77|721.54|719.54|0
1641478390000|2022-01-06 14:13:10|721.77|719.77|721.77|719.77|721.77|719.77|721.77|719.77|0
1641478400000|2022-01-06 14:13:20|721.54|719.54|721.54|719.54|721.54|719.54|721.54|719.54|0
1641478410000|2022-01-06 14:13:30|721.77|719.77|721.77|719.77|721.77|719.77|721.54|719.54|0
1641478430000|2022-01-06 14:13:50|721.54|719.54|721.54|719.54|721.54|719.54|721.54|719.54|0
1641478440000|2022-01-06 14:14:00|721.77|719.77|721.31|719.31|721.77|719.77|721.31|719.31|0
1641478450000|2022-01-06 14:14:10|721.54|719.54|721.31|719.31|721.54|719.54|721.31|719.31|0
1641478460000|2022-01-06 14:14:20|721.09|719.09|721.77|719.77|721.77|719.77|721.09|719.09|0
1641478470000|2022-01-06 14:14:30|722.22|720.22|721.77|719.77|722.22|720.22|721.77|719.77|0
1641478480000|2022-01-06 14:14:40|721.99|719.99|722.22|720.22|722.22|720.22|721.99|719.99|0
1641478490000|2022-01-06 14:14:50|722.45|720.45|722.9|720.9|722.9|720.9|722.45|720.45|0
1641478500000|2022-01-06 14:15:00|722.67|720.67|723.12|721.12|723.12|721.12|722.67|720.67|0
1641478510000|2022-01-06 14:15:10|722.9|720.9|722.44|720.44|722.9|720.9|722.44|720.44|0
1641478520000|2022-01-06 14:15:20|722.22|720.22|721.99|719.99|722.22|720.22|721.99|719.99|0
1641478530000|2022-01-06 14:15:30|722.22|720.22|722.22|720.22|722.22|720.22|721.99|719.99|0
1641478540000|2022-01-06 14:15:40|722.44|720.44|722.44|720.44|722.44|720.44|722.44|720.44|0
1641478550000|2022-01-06 14:15:50|722.67|720.67|722.44|720.44|722.67|720.67|722.44|720.44|0
1641478560000|2022-01-06 14:16:00|722.22|720.22|722.44|720.44|722.44|720.44|722.22|720.22|0
1641478570000|2022-01-06 14:16:10|722.9|720.9|722.67|720.67|722.9|720.9|722.67|720.67|0
1641478580000|2022-01-06 14:16:20|722.9|720.9|722.44|720.44|722.9|720.9|722.44|720.44|0
1641478590000|2022-01-06 14:16:30|722.67|720.67|722.44|720.44|722.67|720.67|722.44|720.44|0
1641478600000|2022-01-06 14:16:40|722.22|720.22|721.99|719.99|722.44|720.44|721.99|719.99|0
1641478610000|2022-01-06 14:16:50|721.77|719.77|721.31|719.31|721.77|719.77|721.31|719.31|0
1641478620000|2022-01-06 14:17:00|721.54|719.54|721.99|719.99|721.99|719.99|721.54|719.54|0
1641478630000|2022-01-06 14:17:10|722.9|720.9|722.44|720.44|722.9|720.9|722.44|720.44|0
1641478640000|2022-01-06 14:17:20|722.67|720.67|722.67|720.67|722.67|720.67|722.67|720.67|0
1641478650000|2022-01-06 14:17:30|722.44|720.44|722.44|720.44|722.44|720.44|722.44|720.44|0
1641478660000|2022-01-06 14:17:40|722.22|720.22|721.77|719.77|722.22|720.22|721.77|719.77|0
1641478670000|2022-01-06 14:17:50|721.76|719.76|721.76|719.76|721.76|719.76|721.76|719.76|0
1641478680000|2022-01-06 14:18:00|721.87|719.87|721.99|719.99|721.99|719.99|721.87|719.87|0
1641478690000|2022-01-06 14:18:10|722.22|720.22|722.44|720.44|722.44|720.44|722.22|720.22|0
1641478700000|2022-01-06 14:18:20|722.55|720.55|722.67|720.67|722.67|720.67|722.55|720.55|0
1641478710000|2022-01-06 14:18:30|722.44|720.44|722.22|720.22|722.44|720.44|722.22|720.22|0
1641478720000|2022-01-06 14:18:40|722.44|720.44|722.44|720.44|722.44|720.44|722.44|720.44|0
1641478740000|2022-01-06 14:19:00|722.33|720.33|722.44|720.44|722.44|720.44|722.33|720.33|0
1641478750000|2022-01-06 14:19:10|722.67|720.67|722.44|720.44|722.67|720.67|722.44|720.44|0
1641478770000|2022-01-06 14:19:30|722.55|720.55|722.33|720.33|722.67|720.67|722.33|720.33|0
1641478780000|2022-01-06 14:19:40|722.22|720.22|722.44|720.44|722.44|720.44|722.22|720.22|0
1641478790000|2022-01-06 14:19:50|722.67|720.67|722.67|720.67|722.9|720.9|722.67|720.67|0
1641478800000|2022-01-06 14:20:00|722.9|720.9|723.12|721.12|723.12|721.12|722.89|720.89|0
1641478810000|2022-01-06 14:20:10|723.35|721.35|723.12|721.12|723.35|721.35|722.89|720.89|0
1641478820000|2022-01-06 14:20:20|723.35|721.35|723.12|721.12|723.35|721.35|723.12|721.12|0
1641478830000|2022-01-06 14:20:30|722.89|720.89|722.67|720.67|722.89|720.89|722.67|720.67|0
1641478840000|2022-01-06 14:20:40|723.12|721.12|723.12|721.12|723.12|721.12|722.89|720.89|0
1641478850000|2022-01-06 14:20:50|723.35|721.35|723.35|721.35|723.35|721.35|723.12|721.12|0
1641478860000|2022-01-06 14:21:00|723.12|721.12|723.35|721.35|723.35|721.35|723.12|721.12|0
1641478870000|2022-01-06 14:21:10|723.57|721.57|723.57|721.57|723.57|721.57|723.57|721.57|0
1641478880000|2022-01-06 14:21:20|723.8|721.8|723.8|721.8|723.8|721.8|723.8|721.8|0
1641478890000|2022-01-06 14:21:30|724.03|722.03|724.48|722.48|724.48|722.48|724.03|722.03|0
1641478910000|2022-01-06 14:21:50|724.7|722.7|724.7|722.7|724.7|722.7|724.48|722.48|0
1641478920000|2022-01-06 14:22:00|724.48|722.48|724.7|722.7|724.7|722.7|724.03|722.03|0
1641478930000|2022-01-06 14:22:10|724.48|722.48|724.7|722.7|724.7|722.7|724.48|722.48|0
1641478950000|2022-01-06 14:22:30|724.93|722.93|724.7|722.7|724.93|722.93|724.48|722.48|0
1641478960000|2022-01-06 14:22:40|724.48|722.48|724.25|722.25|724.48|722.48|724.25|722.25|0
1641478970000|2022-01-06 14:22:50|724.48|722.48|724.25|722.25|724.48|722.48|724.25|722.25|0
1641478980000|2022-01-06 14:23:00|724.03|722.03|724.03|722.03|724.03|722.03|724.03|722.03|0
1641478990000|2022-01-06 14:23:10|724.02|722.02|724.02|722.02|724.02|722.02|724.02|722.02|0
1641479000000|2022-01-06 14:23:20|724.25|722.25|724.25|722.25|724.25|722.25|724.25|722.25|0
1641479010000|2022-01-06 14:23:30|724.48|722.48|724.36|722.36|724.48|722.48|724.25|722.25|0
1641479020000|2022-01-06 14:23:40|724.48|722.48|724.25|722.25|724.48|722.48|724.25|722.25|0
1641479040000|2022-01-06 14:24:00|724.02|722.02|724.25|722.25|724.25|722.25|724.02|722.02|0
1641479060000|2022-01-06 14:24:20|724.48|722.48|724.48|722.48|724.48|722.48|724.48|722.48|0
1641479090000|2022-01-06 14:24:50|724.7|722.7|724.7|722.7|724.7|722.7|724.7|722.7|0
1641479100000|2022-01-06 14:25:00|724.48|722.48|724.25|722.25|724.48|722.48|724.02|722.02|0
1641479110000|2022-01-06 14:25:10|724.02|722.02|723.57|721.57|724.02|722.02|723.57|721.57|0
1641479120000|2022-01-06 14:25:20|723.34|721.34|722.44|720.44|723.34|721.34|722.21|720.21|0
1641479130000|2022-01-06 14:25:30|722.21|720.21|721.53|719.53|722.21|720.21|721.53|719.53|0
1641479140000|2022-01-06 14:25:40|721.31|719.31|721.31|719.31|721.42|719.42|721.31|719.31|0
1641479150000|2022-01-06 14:25:50|721.53|719.53|721.31|719.31|721.53|719.53|721.31|719.31|0
1641479160000|2022-01-06 14:26:00|721.08|719.08|720.86|718.86|721.31|719.31|720.86|718.86|0
1641479170000|2022-01-06 14:26:10|720.63|718.63|720.63|718.63|720.63|718.63|720.4|718.4|0
1641479180000|2022-01-06 14:26:20|720.18|718.18|720.86|718.86|720.86|718.86|720.18|718.18|0
1641479190000|2022-01-06 14:26:30|720.63|718.63|720.63|718.63|720.63|718.63|720.4|718.4|0
1641479200000|2022-01-06 14:26:40|720.74|718.74|720.63|718.63|720.74|718.74|720.63|718.63|0
1641479210000|2022-01-06 14:26:50|720.4|718.4|720.06|718.06|720.4|718.4|719.95|717.95|0
1641479220000|2022-01-06 14:27:00|720.18|718.18|720.86|718.86|720.86|718.86|720.18|718.18|0
1641479230000|2022-01-06 14:27:10|720.63|718.63|720.86|718.86|720.86|718.86|720.63|718.63|0
1641479240000|2022-01-06 14:27:20|721.08|719.08|720.86|718.86|721.08|719.08|720.86|718.86|0
1641479250000|2022-01-06 14:27:30|720.63|718.63|720.4|718.4|721.08|719.08|720.4|718.4|0
1641479260000|2022-01-06 14:27:40|719.73|717.73|719.27|717.27|719.95|717.95|719.27|717.27|0
1641479270000|2022-01-06 14:27:50|719.5|717.5|718.6|716.6|719.5|717.5|718.6|716.6|0
1641479280000|2022-01-06 14:28:00|718.37|716.37|717.92|715.92|718.6|716.6|717.92|715.92|0
1641479290000|2022-01-06 14:28:10|717.47|715.47|717.47|715.47|717.69|715.69|717.24|715.24|0
1641479300000|2022-01-06 14:28:20|717.69|715.69|717.92|715.92|717.92|715.92|717.69|715.69|0
1641479310000|2022-01-06 14:28:30|718.14|716.14|717.47|715.47|718.14|716.14|717.47|715.47|0
1641479320000|2022-01-06 14:28:40|717.69|715.69|716.79|714.79|717.69|715.69|716.79|714.79|0
1641479330000|2022-01-06 14:28:50|717.24|715.24|717.01|715.01|717.24|715.24|717.01|715.01|0
1641479340000|2022-01-06 14:29:00|716.79|714.79|716.79|714.79|716.79|714.79|716.79|714.79|0
1641479350000|2022-01-06 14:29:10|717.24|715.24|717.01|715.01|717.24|715.24|716.79|714.79|0
1641479360000|2022-01-06 14:29:20|717.92|715.92|717.47|715.47|717.92|715.92|717.24|715.24|0
1641479370000|2022-01-06 14:29:30|717.01|715.01|716.79|714.79|717.01|715.01|716.67|714.67|0
1641479380000|2022-01-06 14:29:40|717.01|715.01|716.67|714.67|717.01|715.01|716.67|714.67|0
1641479390000|2022-01-06 14:29:50|716.11|714.11|716.11|714.11|716.56|714.56|716.11|714.11|0
1641479400000|2022-01-06 14:30:00|716.79|714.79|716.56|714.56|716.79|714.79|716.34|714.34|0
1641479410000|2022-01-06 14:30:10|716.67|714.67|720.4|718.4|720.4|718.4|716.67|714.67|0
1641479420000|2022-01-06 14:30:20|720.18|718.18|720.18|718.18|720.18|718.18|719.5|717.5|0
1641479430000|2022-01-06 14:30:30|719.95|717.95|720.63|718.63|720.63|718.63|719.05|717.05|0
1641479440000|2022-01-06 14:30:40|720.85|718.85|718.14|716.14|720.85|718.85|717.92|715.92|0
1641479450000|2022-01-06 14:30:50|717.46|715.46|718.14|716.14|718.25|716.25|717.46|715.46|0
1641479460000|2022-01-06 14:31:00|719.72|717.72|720.4|718.4|720.4|718.4|719.72|717.72|0
1641479470000|2022-01-06 14:31:10|721.31|719.31|722.44|720.44|722.44|720.44|721.08|719.08|0
1641479480000|2022-01-06 14:31:20|723|721|722.21|720.21|723.12|721.12|722.21|720.21|0
1641479490000|2022-01-06 14:31:30|721.98|719.98|721.98|719.98|722.21|720.21|721.53|719.53|0
1641479500000|2022-01-06 14:31:40|721.76|719.76|719.05|717.05|721.98|719.98|719.05|717.05|0
1641479510000|2022-01-06 14:31:50|718.59|716.59|718.59|716.59|718.59|716.59|718.37|716.37|0
1641479520000|2022-01-06 14:32:00|718.7|716.7|720.63|718.63|720.63|718.63|718.7|716.7|0
1641479530000|2022-01-06 14:32:10|720.18|718.18|717.92|715.92|720.18|718.18|717.24|715.24|0
1641479540000|2022-01-06 14:32:20|717.69|715.69|719.72|717.72|719.72|717.72|717.69|715.69|0
1641479550000|2022-01-06 14:32:30|718.59|716.59|718.48|716.48|718.82|716.82|717.92|715.92|0
1641479560000|2022-01-06 14:32:40|718.59|716.59|718.37|716.37|719.27|717.27|718.37|716.37|0
1641479570000|2022-01-06 14:32:50|719.27|717.27|717.92|715.92|719.27|717.27|717.92|715.92|0
1641479580000|2022-01-06 14:33:00|717.69|715.69|719.95|717.95|719.95|717.95|717.69|715.69|0
1641479590000|2022-01-06 14:33:10|719.04|717.04|719.04|717.04|719.72|717.72|719.04|717.04|0
1641479600000|2022-01-06 14:33:20|718.59|716.59|718.14|716.14|718.82|716.82|718.14|716.14|0
1641479610000|2022-01-06 14:33:30|718.82|716.82|719.27|717.27|719.27|717.27|718.37|716.37|0
1641479620000|2022-01-06 14:33:40|719.72|717.72|719.04|717.04|719.72|717.72|718.82|716.82|0
1641479630000|2022-01-06 14:33:50|719.95|717.95|722.21|720.21|722.21|720.21|719.95|717.95|0
1641479640000|2022-01-06 14:34:00|723.57|721.57|723.11|721.11|723.79|721.79|722.44|720.44|0
1641479650000|2022-01-06 14:34:10|723.9|721.9|724.13|722.13|724.47|722.47|723.9|721.9|0
1641479660000|2022-01-06 14:34:20|724.02|722.02|725.38|723.38|725.6|723.6|724.02|722.02|0
1641479670000|2022-01-06 14:34:30|724.92|722.92|726.51|724.51|726.51|724.51|724.92|722.92|0
1641479680000|2022-01-06 14:34:40|726.74|724.74|727.87|725.87|727.87|725.87|726.74|724.74|0
1641479690000|2022-01-06 14:34:50|727.42|725.42|726.96|724.96|727.42|725.42|726.96|724.96|0
1641479700000|2022-01-06 14:35:00|727.19|725.19|727.87|725.87|727.87|725.87|726.51|724.51|0
1641479710000|2022-01-06 14:35:10|728.1|726.1|728.1|726.1|728.32|726.32|727.42|725.42|0
1641479720000|2022-01-06 14:35:20|727.19|725.19|726.96|724.96|727.64|725.64|726.96|724.96|0
1641479730000|2022-01-06 14:35:30|726.28|724.28|725.15|723.15|726.28|724.28|725.15|723.15|0
1641479740000|2022-01-06 14:35:40|725.6|723.6|725.15|723.15|725.6|723.6|725.15|723.15|0
1641479750000|2022-01-06 14:35:50|724.25|722.25|723.57|721.57|724.25|722.25|723.57|721.57|0
1641479760000|2022-01-06 14:36:00|724.7|722.7|726.96|724.96|727.19|725.19|724.7|722.7|0
1641479770000|2022-01-06 14:36:10|726.51|724.51|727.42|725.42|727.42|725.42|725.94|723.94|0
1641479780000|2022-01-06 14:36:20|727.87|725.87|730.14|728.14|730.14|728.14|727.87|725.87|0
1641479790000|2022-01-06 14:36:30|729.68|727.68|729.68|727.68|730.82|728.82|729.68|727.68|0
1641479800000|2022-01-06 14:36:40|729.91|727.91|729.91|727.91|730.14|728.14|729.91|727.91|0
1641479810000|2022-01-06 14:36:50|729.23|727.23|728.78|726.78|729.23|727.23|728.78|726.78|0
1641479820000|2022-01-06 14:37:00|729.46|727.46|730.36|728.36|730.36|728.36|729.23|727.23|0
1641479830000|2022-01-06 14:37:10|731.04|729.04|732.63|730.63|732.63|730.63|731.04|729.04|0
1641479840000|2022-01-06 14:37:20|731.72|729.72|731.95|729.95|731.95|729.95|731.72|729.72|0
1641479850000|2022-01-06 14:37:30|732.18|730.18|731.04|729.04|732.18|730.18|731.04|729.04|0
1641479860000|2022-01-06 14:37:40|731.95|729.95|733.54|731.54|733.77|731.77|731.95|729.95|0
1641479870000|2022-01-06 14:37:50|733.09|731.09|732.63|730.63|733.09|731.09|732.63|730.63|0
1641479880000|2022-01-06 14:38:00|732.86|730.86|733.31|731.31|733.31|731.31|732.63|730.63|0
1641479890000|2022-01-06 14:38:10|732.63|730.63|734.68|732.68|734.68|732.68|732.63|730.63|0
1641479900000|2022-01-06 14:38:20|734.45|732.45|733.77|731.77|734.45|732.45|733.54|731.54|0
1641479910000|2022-01-06 14:38:30|734.68|732.68|733.54|731.54|734.68|732.68|733.31|731.31|0
1641479920000|2022-01-06 14:38:40|734.22|732.22|733.77|731.77|734.22|732.22|733.77|731.77|0
1641479930000|2022-01-06 14:38:50|733.99|731.99|733.31|731.31|733.99|731.99|733.09|731.09|0
1641479940000|2022-01-06 14:39:00|733.54|731.54|734.22|732.22|734.22|732.22|733.31|731.31|0
1641479950000|2022-01-06 14:39:10|734.45|732.45|733.77|731.77|734.67|732.67|733.77|731.77|0
1641479960000|2022-01-06 14:39:20|734.9|732.9|734.45|732.45|735.36|733.36|734.45|732.45|0
1641479970000|2022-01-06 14:39:30|735.36|733.36|735.58|733.58|735.81|733.81|735.36|733.36|0
1641479980000|2022-01-06 14:39:40|735.36|733.36|734.9|732.9|735.36|733.36|734.9|732.9|0
1641479990000|2022-01-06 14:39:50|734.67|732.67|734.67|732.67|734.9|732.9|734.67|732.67|0
1641480000000|2022-01-06 14:40:00|735.13|733.13|735.13|733.13|735.81|733.81|735.13|733.13|0
1641480010000|2022-01-06 14:40:10|734.9|732.9|734.9|732.9|735.58|733.58|734.9|732.9|0
1641480020000|2022-01-06 14:40:20|735.13|733.13|735.81|733.81|735.81|733.81|735.13|733.13|0
1641480030000|2022-01-06 14:40:30|736.26|734.26|735.81|733.81|736.72|734.72|735.81|733.81|0
1641480040000|2022-01-06 14:40:40|735.36|733.36|734.45|732.45|735.36|733.36|734.45|732.45|0
1641480050000|2022-01-06 14:40:50|733.99|731.99|734.45|732.45|734.45|732.45|733.99|731.99|0
1641480060000|2022-01-06 14:41:00|733.77|731.77|734.67|732.67|734.9|732.9|733.77|731.77|0
1641480070000|2022-01-06 14:41:10|734.22|732.22|733.99|731.99|734.22|732.22|733.99|731.99|0
1641480080000|2022-01-06 14:41:20|733.54|731.54|731.72|729.72|733.54|731.54|731.72|729.72|0
1641480090000|2022-01-06 14:41:30|731.27|729.27|731.95|729.95|731.95|729.95|731.27|729.27|0
1641480100000|2022-01-06 14:41:40|732.18|730.18|732.4|730.4|732.63|730.63|732.18|730.18|0
1641480110000|2022-01-06 14:41:50|732.18|730.18|732.4|730.4|732.4|730.4|732.18|730.18|0
1641480120000|2022-01-06 14:42:00|731.72|729.72|733.54|731.54|733.76|731.76|731.72|729.72|0
1641480130000|2022-01-06 14:42:10|733.76|731.76|733.99|731.99|733.99|731.99|733.76|731.76|0
1641480140000|2022-01-06 14:42:20|733.76|731.76|733.76|731.76|733.76|731.76|733.76|731.76|0
1641480150000|2022-01-06 14:42:30|734.9|732.9|735.35|733.35|736.26|734.26|734.9|732.9|0
1641480160000|2022-01-06 14:42:40|735.13|733.13|734.45|732.45|735.13|733.13|734.45|732.45|0
1641480170000|2022-01-06 14:42:50|734.67|732.67|735.58|733.58|735.58|733.58|734.67|732.67|0
1641480180000|2022-01-06 14:43:00|735.81|733.81|736.72|734.72|737.4|735.4|735.81|733.81|0
1641480190000|2022-01-06 14:43:10|738.31|736.31|738.54|736.54|738.54|736.54|738.31|736.31|0
1641480200000|2022-01-06 14:43:20|738.65|736.65|738.08|736.08|738.65|736.65|738.08|736.08|0
1641480210000|2022-01-06 14:43:30|737.85|735.85|738.31|736.31|738.31|736.31|737.85|735.85|0
1641480220000|2022-01-06 14:43:40|738.08|736.08|738.76|736.76|739.45|737.45|738.08|736.08|0
1641480230000|2022-01-06 14:43:50|738.31|736.31|736.95|734.95|738.31|736.31|736.95|734.95|0
1641480240000|2022-01-06 14:44:00|736.72|734.72|736.04|734.04|736.72|734.72|736.04|734.04|0
1641480250000|2022-01-06 14:44:10|735.81|733.81|734.67|732.67|735.81|733.81|734.67|732.67|0
1641480260000|2022-01-06 14:44:20|735.35|733.35|733.99|731.99|735.35|733.35|733.99|731.99|0
1641480270000|2022-01-06 14:44:30|734.45|732.45|734.67|732.67|734.67|732.67|734.22|732.22|0
1641480280000|2022-01-06 14:44:40|734.9|732.9|734.9|732.9|734.9|732.9|734.67|732.67|0
1641480290000|2022-01-06 14:44:50|733.99|731.99|734.9|732.9|734.9|732.9|733.54|731.54|0
1641480300000|2022-01-06 14:45:00|735.13|733.13|733.99|731.99|735.81|733.81|733.99|731.99|0
1641480310000|2022-01-06 14:45:10|734.22|732.22|732.86|730.86|734.44|732.44|732.86|730.86|0
1641480320000|2022-01-06 14:45:20|732.63|730.63|731.72|729.72|732.63|730.63|731.72|729.72|0
1641480330000|2022-01-06 14:45:30|730.81|728.81|730.59|728.59|730.81|728.81|730.13|728.13|0
1641480340000|2022-01-06 14:45:40|729.45|727.45|729.45|727.45|729.68|727.68|729.22|727.22|0
1641480350000|2022-01-06 14:45:50|729.79|727.79|730.59|728.59|730.59|728.59|729.22|727.22|0
1641480360000|2022-01-06 14:46:00|731.04|729.04|731.72|729.72|732.17|730.17|730.81|728.81|0
1641480370000|2022-01-06 14:46:10|731.27|729.27|730.13|728.13|731.27|729.27|730.13|728.13|0
1641480380000|2022-01-06 14:46:20|729.68|727.68|730.69|728.69|730.69|728.69|729.68|727.68|0
1641480390000|2022-01-06 14:46:30|730.59|728.59|729.68|727.68|730.59|728.59|729.68|727.68|0
1641480400000|2022-01-06 14:46:40|729.45|727.45|729.22|727.22|729.68|727.68|729.22|727.22|0
1641480410000|2022-01-06 14:46:50|728.54|726.54|728.32|726.32|728.54|726.54|728.32|726.32|0
1641480420000|2022-01-06 14:47:00|728.54|726.54|729.22|727.22|729.22|727.22|728.54|726.54|0
1641480430000|2022-01-06 14:47:10|729|727|729.11|727.11|729.45|727.45|728.32|726.32|0
1641480440000|2022-01-06 14:47:20|729|727|729.45|727.45|729.45|727.45|729|727|0
1641480450000|2022-01-06 14:47:30|729.22|727.22|728.77|726.77|729.22|727.22|728.77|726.77|0
1641480460000|2022-01-06 14:47:40|728.32|726.32|727.41|725.41|728.32|726.32|727.18|725.18|0
1641480470000|2022-01-06 14:47:50|726.73|724.73|726.5|724.5|726.73|724.73|726.5|724.5|0
1641480480000|2022-01-06 14:48:00|726.73|724.73|726.96|724.96|727.18|725.18|726.73|724.73|0
1641480490000|2022-01-06 14:48:10|726.05|724.05|726.5|724.5|726.61|724.61|726.05|724.05|0
1641480500000|2022-01-06 14:48:20|726.28|724.28|726.96|724.96|726.96|724.96|726.28|724.28|0
1641480510000|2022-01-06 14:48:30|726.28|724.28|726.05|724.05|726.5|724.5|726.05|724.05|0
1641480520000|2022-01-06 14:48:40|726.5|724.5|727.18|725.18|727.18|725.18|726.5|724.5|0
1641480530000|2022-01-06 14:48:50|726.73|724.73|725.82|723.82|726.73|724.73|725.82|723.82|0
1641480540000|2022-01-06 14:49:00|725.6|723.6|726.05|724.05|726.05|724.05|725.6|723.6|0
1641480550000|2022-01-06 14:49:10|726.28|724.28|725.37|723.37|726.28|724.28|725.37|723.37|0
1641480560000|2022-01-06 14:49:20|725.6|723.6|723.33|721.33|725.6|723.6|723.33|721.33|0
1641480570000|2022-01-06 14:49:30|723.11|721.11|722.88|720.88|723.11|721.11|722.88|720.88|0
1641480580000|2022-01-06 14:49:40|722.65|720.65|721.52|719.52|722.65|720.65|721.52|719.52|0
1641480590000|2022-01-06 14:49:50|721.41|719.41|720.84|718.84|721.41|719.41|720.62|718.62|0
1641480600000|2022-01-06 14:50:00|721.52|719.52|721.07|719.07|721.52|719.52|721.07|719.07|0
1641480610000|2022-01-06 14:50:10|720.84|718.84|720.39|718.39|720.84|718.84|719.49|717.49|0
1641480620000|2022-01-06 14:50:20|719.94|717.94|718.58|716.58|719.94|717.94|717.91|715.91|0
1641480630000|2022-01-06 14:50:30|719.26|717.26|718.58|716.58|719.26|717.26|718.58|716.58|0
1641480640000|2022-01-06 14:50:40|718.81|716.81|719.04|717.04|719.04|717.04|718.81|716.81|0
1641480650000|2022-01-06 14:50:50|719.26|717.26|718.36|716.36|719.26|717.26|717.91|715.91|0
1641480660000|2022-01-06 14:51:00|718.13|716.13|719.49|717.49|719.49|717.49|717.91|715.91|0
1641480670000|2022-01-06 14:51:10|720.39|718.39|719.94|717.94|720.39|718.39|719.94|717.94|0
1641480680000|2022-01-06 14:51:20|719.71|717.71|721.2|719.2|721.2|719.2|719.71|717.71|0
1641480690000|2022-01-06 14:51:30|720.97|718.97|721.2|719.2|721.42|719.42|720.97|718.97|0
1641480700000|2022-01-06 14:51:40|720.74|718.74|720.97|718.97|721.42|719.42|720.74|718.74|0
1641480710000|2022-01-06 14:51:50|721.87|719.87|722.55|720.55|722.55|720.55|721.65|719.65|0
1641480720000|2022-01-06 14:52:00|722.33|720.33|723.68|721.68|723.68|721.68|722.33|720.33|0
1641480730000|2022-01-06 14:52:10|723.23|721.23|723.23|721.23|723.23|721.23|723|721|0
1641480740000|2022-01-06 14:52:20|723.91|721.91|724.13|722.13|724.59|722.59|723.91|721.91|0
1641480750000|2022-01-06 14:52:30|723|721|722.78|720.78|723|721|722.33|720.33|0
1641480760000|2022-01-06 14:52:40|723.46|721.46|724.13|722.13|724.13|722.13|723.23|721.23|0
1641480770000|2022-01-06 14:52:50|725.26|723.26|725.04|723.04|725.26|723.26|724.81|722.81|0
1641480780000|2022-01-06 14:53:00|725.72|723.72|724.81|722.81|725.72|723.72|724.81|722.81|0
1641480790000|2022-01-06 14:53:10|724.36|722.36|723.91|721.91|724.36|722.36|723.91|721.91|0
1641480800000|2022-01-06 14:53:20|723.68|721.68|723.23|721.23|723.68|721.68|723.23|721.23|0
1641480810000|2022-01-06 14:53:30|723.46|721.46|722.1|720.1|723.46|721.46|721.65|719.65|0
1641480820000|2022-01-06 14:53:40|722.32|720.32|720.29|718.29|722.32|720.32|720.29|718.29|0
1641480830000|2022-01-06 14:53:50|720.97|718.97|722.32|720.32|722.32|720.32|720.97|718.97|0
1641480840000|2022-01-06 14:54:00|721.87|719.87|722.55|720.55|722.55|720.55|721.87|719.87|0
1641480850000|2022-01-06 14:54:10|722.32|720.32|720.97|718.97|722.32|720.32|720.52|718.52|0
1641480860000|2022-01-06 14:54:20|719.61|717.61|719.61|717.61|720.06|718.06|719.61|717.61|0
1641480870000|2022-01-06 14:54:30|718.03|716.03|717.58|715.58|718.03|716.03|717.13|715.13|0
1641480880000|2022-01-06 14:54:40|716.9|714.9|716.9|714.9|717.36|715.36|716.9|714.9|0
1641480890000|2022-01-06 14:54:50|717.13|715.13|713.97|711.97|717.13|715.13|713.97|711.97|0
1641480900000|2022-01-06 14:55:00|713.52|711.52|715.1|713.1|715.1|713.1|713.52|711.52|0
1641480910000|2022-01-06 14:55:10|715.78|713.78|715.66|713.66|716.23|714.23|715.66|713.66|0
1641480920000|2022-01-06 14:55:20|716|714|716.23|714.23|716.23|714.23|716|714|0
1641480930000|2022-01-06 14:55:30|716.9|714.9|716.23|714.23|716.9|714.9|716.23|714.23|0
1641480940000|2022-01-06 14:55:40|716|714|716|714|716.23|714.23|715.78|713.78|0
1641480950000|2022-01-06 14:55:50|716.23|714.23|716.9|714.9|716.9|714.9|716.23|714.23|0
1641480960000|2022-01-06 14:56:00|717.81|715.81|718.71|716.71|719.61|717.61|717.81|715.81|0
1641480970000|2022-01-06 14:56:10|717.81|715.81|716.23|714.23|717.81|715.81|716.23|714.23|0
1641480980000|2022-01-06 14:56:20|714.87|712.87|714.2|712.2|714.87|712.87|714.2|712.2|0
1641480990000|2022-01-06 14:56:30|713.75|711.75|712.39|710.39|713.97|711.97|712.39|710.39|0
1641481000000|2022-01-06 14:56:40|711.98|709.98|713.5|711.5|713.5|711.5|711.98|709.98|0
1641481010000|2022-01-06 14:56:50|712.83|710.83|712.83|710.83|713.05|711.05|712.6|710.6|0
1641481020000|2022-01-06 14:57:00|712.6|710.6|711.92|709.92|712.6|710.6|711.92|709.92|0
1641481030000|2022-01-06 14:57:10|712.15|710.15|712.15|710.15|712.15|710.15|711.25|709.25|0
1641481040000|2022-01-06 14:57:20|712.37|710.37|711.7|709.7|712.37|710.37|711.7|709.7|0
1641481050000|2022-01-06 14:57:30|711.81|709.81|712.15|710.15|712.15|710.15|711.7|709.7|0
1641481060000|2022-01-06 14:57:40|712.37|710.37|711.25|709.25|712.37|710.37|711.25|709.25|0
1641481070000|2022-01-06 14:57:50|711.7|709.7|711.47|709.47|711.92|709.92|711.25|709.25|0
1641481080000|2022-01-06 14:58:00|711.92|709.92|711.7|709.7|712.37|710.37|711.7|709.7|0
1641481090000|2022-01-06 14:58:10|711.25|709.25|709.9|707.9|711.25|709.25|709.67|707.67|0
1641481100000|2022-01-06 14:58:20|709.67|707.67|708.77|706.77|709.67|707.67|708.77|706.77|0
1641481110000|2022-01-06 14:58:30|708.55|706.55|708.55|706.55|709|707|708.55|706.55|0
1641481120000|2022-01-06 14:58:40|708.32|706.32|709.33|707.33|709.33|707.33|708.32|706.32|0
1641481130000|2022-01-06 14:58:50|709|707|708.55|706.55|709.22|707.22|708.55|706.55|0
1641481140000|2022-01-06 14:59:00|709.22|707.22|709|707|709.9|707.9|709|707|0
1641481150000|2022-01-06 14:59:10|708.55|706.55|707.18|705.18|708.55|706.55|707.18|705.18|0
1641481160000|2022-01-06 14:59:20|707.4|705.4|708.14|706.14|708.14|706.14|707.18|705.18|0
1641481170000|2022-01-06 14:59:30|707.91|705.91|708.84|706.84|708.84|706.84|707.91|705.91|0
1641481180000|2022-01-06 14:59:40|708.95|706.95|708.73|706.73|708.95|706.95|708.28|706.28|0
1641481190000|2022-01-06 14:59:50|708.5|706.5|709.18|707.18|709.18|707.18|708.28|706.28|0
1641481200000|2022-01-06 15:00:00|708.95|706.95|710.08|708.08|710.08|708.08|708.95|706.95|0
1641481210000|2022-01-06 15:00:10|712.21|710.21|713.11|711.11|713.11|711.11|712.1|710.1|0
1641481220000|2022-01-06 15:00:20|711.87|709.87|709.4|707.4|711.87|709.87|709.4|707.4|0
1641481230000|2022-01-06 15:00:30|707.6|705.6|706.71|704.71|707.83|705.83|706.71|704.71|0
1641481240000|2022-01-06 15:00:40|707.38|705.38|706.93|704.93|707.6|705.6|706.93|704.93|0
1641481250000|2022-01-06 15:00:50|706.71|704.71|705.58|703.58|706.71|704.71|705.58|703.58|0
1641481260000|2022-01-06 15:01:00|705.14|703.14|708.05|706.05|708.05|706.05|705.14|703.14|0
1641481270000|2022-01-06 15:01:10|707.6|705.6|707.15|705.15|708.05|706.05|707.15|705.15|0
1641481280000|2022-01-06 15:01:20|706.26|704.26|706.93|704.93|707.38|705.38|706.26|704.26|0
1641481290000|2022-01-06 15:01:30|707.6|705.6|706.71|704.71|707.6|705.6|706.71|704.71|0
1641481300000|2022-01-06 15:01:40|706.48|704.48|707.94|705.94|707.94|705.94|706.48|704.48|0
1641481310000|2022-01-06 15:01:50|708.73|706.73|707.6|705.6|708.73|706.73|707.6|705.6|0
1641481320000|2022-01-06 15:02:00|707.94|705.94|707.71|705.71|708.28|706.28|707.71|705.71|0
1641481330000|2022-01-06 15:02:10|707.26|705.26|706.93|704.93|707.71|705.71|706.93|704.93|0
1641481340000|2022-01-06 15:02:20|706.71|704.71|706.93|704.93|707.15|705.15|706.26|704.26|0
1641481350000|2022-01-06 15:02:30|707.38|705.38|707.6|705.6|707.6|705.6|706.48|704.48|0
1641481360000|2022-01-06 15:02:40|706.93|704.93|706.59|704.59|706.93|704.93|706.48|704.48|0
1641481370000|2022-01-06 15:02:50|706.93|704.93|706.26|704.26|706.93|704.93|706.26|704.26|0
1641481380000|2022-01-06 15:03:00|706.7|704.7|706.93|704.93|707.83|705.83|706.7|704.7|0
1641481390000|2022-01-06 15:03:10|706.81|704.81|706.26|704.26|706.81|704.81|706.03|704.03|0
1641481400000|2022-01-06 15:03:20|706.03|704.03|706.26|704.26|706.26|704.26|706.03|704.03|0
1641481410000|2022-01-06 15:03:30|706.93|704.93|706.48|704.48|706.93|704.93|706.48|704.48|0
1641481420000|2022-01-06 15:03:40|706.93|704.93|706.26|704.26|706.93|704.93|706.26|704.26|0
1641481430000|2022-01-06 15:03:50|706.03|704.03|707.15|705.15|707.15|705.15|706.03|704.03|0
1641481440000|2022-01-06 15:04:00|707.6|705.6|707.15|705.15|707.6|705.6|706.26|704.26|0
1641481450000|2022-01-06 15:04:10|707.83|705.83|707.6|705.6|707.83|705.83|706.7|704.7|0
1641481460000|2022-01-06 15:04:20|706.7|704.7|705.81|703.81|706.93|704.93|705.81|703.81|0
1641481470000|2022-01-06 15:04:30|705.13|703.13|704.46|702.46|705.13|703.13|704.46|702.46|0
1641481480000|2022-01-06 15:04:40|704.24|702.24|703.79|701.79|704.46|702.46|703.79|701.79|0
1641481490000|2022-01-06 15:04:50|704.01|702.01|703.56|701.56|704.01|702.01|703.45|701.45|0
1641481500000|2022-01-06 15:05:00|703.11|701.11|702.22|700.22|703.11|701.11|702.22|700.22|0
1641481510000|2022-01-06 15:05:10|703.11|701.11|701.99|699.99|703.11|701.11|701.77|699.77|0
1641481520000|2022-01-06 15:05:20|702.22|700.22|701.1|699.1|702.22|700.22|700.43|698.43|0
1641481530000|2022-01-06 15:05:30|701.32|699.32|700.87|698.87|701.32|699.32|700.65|698.65|0
1641481540000|2022-01-06 15:05:40|700.2|698.2|700.87|698.87|700.87|698.87|700.2|698.2|0
1641481550000|2022-01-06 15:05:50|702.44|700.44|701.77|699.77|702.44|700.44|701.77|699.77|0
1641481560000|2022-01-06 15:06:00|702.44|700.44|702.22|700.22|702.67|700.67|701.99|699.99|0
1641481570000|2022-01-06 15:06:10|701.32|699.32|700.87|698.87|701.77|699.77|700.87|698.87|0
1641481580000|2022-01-06 15:06:20|701.55|699.55|701.32|699.32|701.99|699.99|701.32|699.32|0
1641481590000|2022-01-06 15:06:30|701.1|699.1|700.87|698.87|701.1|699.1|700.2|698.2|0
1641481600000|2022-01-06 15:06:40|701.1|699.1|700.65|698.65|701.1|699.1|700.65|698.65|0
1641481610000|2022-01-06 15:06:50|699.98|697.98|700.43|698.43|700.43|698.43|699.75|697.75|0
1641481620000|2022-01-06 15:07:00|699.75|697.75|700.2|698.2|700.2|698.2|699.75|697.75|0
1641481630000|2022-01-06 15:07:10|699.98|697.98|700.43|698.43|700.43|698.43|699.98|697.98|0
1641481640000|2022-01-06 15:07:20|700.2|698.2|701.1|699.1|701.1|699.1|700.2|698.2|0
1641481650000|2022-01-06 15:07:30|702.44|700.44|702.32|700.32|703.11|701.11|702.32|700.32|0
1641481660000|2022-01-06 15:07:40|701.99|699.99|701.32|699.32|701.99|699.99|701.32|699.32|0
1641481670000|2022-01-06 15:07:50|701.54|699.54|701.2|699.2|701.54|699.54|701.2|699.2|0
1641481680000|2022-01-06 15:08:00|702.22|700.22|703.34|701.34|703.34|701.34|702.22|700.22|0
1641481690000|2022-01-06 15:08:10|704.23|702.23|705.58|703.58|705.58|703.58|703.34|701.34|0
1641481700000|2022-01-06 15:08:20|705.36|703.36|706.25|704.25|706.25|704.25|705.36|703.36|0
1641481710000|2022-01-06 15:08:30|705.8|703.8|704.68|702.68|705.8|703.8|704.46|702.46|0
1641481720000|2022-01-06 15:08:40|704.91|702.91|706.14|704.14|706.14|704.14|704.91|702.91|0
1641481730000|2022-01-06 15:08:50|705.8|703.8|706.03|704.03|706.93|704.93|705.8|703.8|0
1641481740000|2022-01-06 15:09:00|704.91|702.91|703.56|701.56|704.91|702.91|703.56|701.56|0
1641481750000|2022-01-06 15:09:10|703.34|701.34|703.56|701.56|704.23|702.23|703.34|701.34|0
1641481760000|2022-01-06 15:09:20|704.01|702.01|702.66|700.66|704.01|702.01|702.66|700.66|0
1641481770000|2022-01-06 15:09:30|702.44|700.44|703.78|701.78|703.78|701.78|702.44|700.44|0
1641481780000|2022-01-06 15:09:40|703.34|701.34|702.66|700.66|703.34|701.34|702.66|700.66|0
1641481790000|2022-01-06 15:09:50|703|701|701.32|699.32|703|701|701.32|699.32|0
1641481800000|2022-01-06 15:10:00|700.65|698.65|702.66|700.66|702.66|700.66|700.65|698.65|0
1641481810000|2022-01-06 15:10:10|701.99|699.99|702.44|700.44|702.44|700.44|701.54|699.54|0
1641481820000|2022-01-06 15:10:20|701.99|699.99|703.11|701.11|703.11|701.11|701.54|699.54|0
1641481830000|2022-01-06 15:10:30|702.89|700.89|702.22|700.22|702.89|700.89|702.22|700.22|0
1641481840000|2022-01-06 15:10:40|701.99|699.99|701.54|699.54|702.44|700.44|701.54|699.54|0
1641481850000|2022-01-06 15:10:50|701.32|699.32|701.77|699.77|701.77|699.77|701.32|699.32|0
1641481860000|2022-01-06 15:11:00|701.54|699.54|701.32|699.32|701.77|699.77|701.1|699.1|0
1641481870000|2022-01-06 15:11:10|700.65|698.65|698.63|696.63|700.65|698.65|698.63|696.63|0
1641481880000|2022-01-06 15:11:20|697.51|695.51|697.51|695.51|697.51|695.51|697.07|695.07|0
1641481890000|2022-01-06 15:11:30|697.96|695.96|697.74|695.74|698.18|696.18|697.74|695.74|0
1641481900000|2022-01-06 15:11:40|697.96|695.96|698.18|696.18|698.18|696.18|697.29|695.29|0
1641481910000|2022-01-06 15:11:50|697.74|695.74|696.84|694.84|697.74|695.74|696.84|694.84|0
1641481920000|2022-01-06 15:12:00|696.62|694.62|696.39|694.39|696.62|694.62|696.17|694.17|0
1641481930000|2022-01-06 15:12:10|697.07|695.07|698.18|696.18|698.18|696.18|697.07|695.07|0
1641481940000|2022-01-06 15:12:20|697.74|695.74|697.51|695.51|697.96|695.96|697.51|695.51|0
1641481950000|2022-01-06 15:12:30|696.95|694.95|697.07|695.07|697.07|695.07|696.62|694.62|0
1641481960000|2022-01-06 15:12:40|698.41|696.41|697.51|695.51|698.86|696.86|697.51|695.51|0
1641481970000|2022-01-06 15:12:50|697.29|695.29|698.18|696.18|698.63|696.63|697.29|695.29|0
1641481980000|2022-01-06 15:13:00|698.41|696.41|698.41|696.41|698.63|696.63|698.41|696.41|0
1641481990000|2022-01-06 15:13:10|698.51|696.51|699.97|697.97|699.97|697.97|698.51|696.51|0
1641482000000|2022-01-06 15:13:20|700.42|698.42|701.09|699.09|701.09|699.09|700.42|698.42|0
1641482010000|2022-01-06 15:13:30|700.65|698.65|700.65|698.65|700.87|698.87|700.42|698.42|0
1641482020000|2022-01-06 15:13:40|700.42|698.42|702.21|700.21|702.21|700.21|700.42|698.42|0
1641482030000|2022-01-06 15:13:50|703.56|701.56|704.01|702.01|704.01|702.01|703.56|701.56|0
1641482040000|2022-01-06 15:14:00|703.78|701.78|703.33|701.33|703.78|701.78|703.11|701.11|0
1641482050000|2022-01-06 15:14:10|702.89|700.89|704.23|702.23|704.23|702.23|702.44|700.44|0
1641482060000|2022-01-06 15:14:20|704.46|702.46|704.46|702.46|704.46|702.46|703.78|701.78|0
1641482070000|2022-01-06 15:14:30|704.11|702.11|703.56|701.56|704.11|702.11|703.56|701.56|0
1641482080000|2022-01-06 15:14:40|703.78|701.78|704.68|702.68|704.9|702.9|703.78|701.78|0
1641482090000|2022-01-06 15:14:50|704.23|702.23|704.34|702.34|704.68|702.68|704.23|702.23|0
1641482100000|2022-01-06 15:15:00|704.23|702.23|705.58|703.58|705.58|703.58|704.23|702.23|0
1641482110000|2022-01-06 15:15:10|706.25|704.25|705.58|703.58|706.92|704.92|705.58|703.58|0
1641482120000|2022-01-06 15:15:20|705.35|703.35|706.47|704.47|706.7|704.7|705.35|703.35|0
1641482130000|2022-01-06 15:15:30|707.37|705.37|708.05|706.05|708.05|706.05|707.37|705.37|0
1641482140000|2022-01-06 15:15:40|707.37|705.37|707.82|705.82|708.05|706.05|707.15|705.15|0
1641482150000|2022-01-06 15:15:50|708.94|706.94|709.17|707.17|709.62|707.62|708.94|706.94|0
1641482160000|2022-01-06 15:16:00|708.72|706.72|707.6|705.6|708.72|706.72|707.37|705.37|0
1641482170000|2022-01-06 15:16:10|707.15|705.15|709.62|707.62|709.62|707.62|707.15|705.15|0
1641482180000|2022-01-06 15:16:20|710.07|708.07|710.74|708.74|710.74|708.74|710.07|708.07|0
1641482190000|2022-01-06 15:16:30|712.09|710.09|710.97|708.97|712.09|710.09|710.97|708.97|0
1641482200000|2022-01-06 15:16:40|710.52|708.52|710.74|708.74|711.64|709.64|710.52|708.52|0
1641482210000|2022-01-06 15:16:50|710.52|708.52|711.86|709.86|711.86|709.86|710.52|708.52|0
1641482220000|2022-01-06 15:17:00|711.64|709.64|711.64|709.64|711.64|709.64|711.41|709.41|0
1641482230000|2022-01-06 15:17:10|712.54|710.54|713.66|711.66|713.66|711.66|712.54|710.54|0
1641482240000|2022-01-06 15:17:20|713.44|711.44|712.99|710.99|713.44|711.44|712.76|710.76|0
1641482250000|2022-01-06 15:17:30|712.76|710.76|713.66|711.66|713.66|711.66|712.31|710.31|0
1641482260000|2022-01-06 15:17:40|712.76|710.76|712.31|710.31|712.76|710.76|712.31|710.31|0
1641482270000|2022-01-06 15:17:50|712.09|710.09|712.09|710.09|712.09|710.09|711.86|709.86|0
1641482280000|2022-01-06 15:18:00|712.54|710.54|710.96|708.96|712.54|710.54|710.96|708.96|0
1641482290000|2022-01-06 15:18:10|711.41|709.41|710.29|708.29|711.41|709.41|710.29|708.29|0
1641482300000|2022-01-06 15:18:20|710.51|708.51|709.17|707.17|710.51|708.51|709.17|707.17|0
1641482310000|2022-01-06 15:18:30|709.62|707.62|708.72|706.72|709.62|707.62|708.49|706.49|0
1641482320000|2022-01-06 15:18:40|708.94|706.94|707.37|705.37|709.39|707.39|707.37|705.37|0
1641482330000|2022-01-06 15:18:50|707.15|705.15|707.37|705.37|707.37|705.37|707.15|705.15|0
1641482340000|2022-01-06 15:19:00|706.7|704.7|708.72|706.72|708.72|706.72|706.47|704.47|0
1641482350000|2022-01-06 15:19:10|708.94|706.94|708.04|706.04|709.17|707.17|708.04|706.04|0
1641482360000|2022-01-06 15:19:20|707.59|705.59|707.59|705.59|707.82|705.82|707.59|705.59|0
1641482370000|2022-01-06 15:19:30|707.37|705.37|706.47|704.47|707.37|705.37|706.47|704.47|0
1641482380000|2022-01-06 15:19:40|706.25|704.25|704.9|702.9|706.25|704.25|704.9|702.9|0
1641482390000|2022-01-06 15:19:50|705.13|703.13|704.68|702.68|705.13|703.13|704.23|702.23|0
1641482400000|2022-01-06 15:20:00|704.9|702.9|705.35|703.35|705.35|703.35|704.9|702.9|0
1641482410000|2022-01-06 15:20:10|706.02|704.02|705.12|703.12|706.02|704.02|705.12|703.12|0
1641482420000|2022-01-06 15:20:20|705.35|703.35|707.14|705.14|707.14|705.14|705.35|703.35|0
1641482430000|2022-01-06 15:20:30|706.92|704.92|708.04|706.04|708.04|706.04|706.92|704.92|0
1641482440000|2022-01-06 15:20:40|708.27|706.27|708.49|706.49|708.49|706.49|707.37|705.37|0
1641482450000|2022-01-06 15:20:50|708.27|706.27|708.27|706.27|708.27|706.27|708.27|706.27|0
1641482460000|2022-01-06 15:21:00|709.84|707.84|710.96|708.96|710.96|708.96|709.61|707.61|0
1641482470000|2022-01-06 15:21:10|711.86|709.86|711.86|709.86|712.09|710.09|711.86|709.86|0
1641482480000|2022-01-06 15:21:20|712.31|710.31|711.19|709.19|712.31|710.31|711.19|709.19|0
1641482490000|2022-01-06 15:21:30|710.74|708.74|710.06|708.06|710.96|708.96|710.06|708.06|0
1641482500000|2022-01-06 15:21:40|709.16|707.16|707.59|705.59|709.16|707.16|707.59|705.59|0
1641482510000|2022-01-06 15:21:50|707.37|705.37|705.8|703.8|707.37|705.37|705.8|703.8|0
1641482520000|2022-01-06 15:22:00|705.35|703.35|705.57|703.57|705.57|703.57|704.45|702.45|0
1641482530000|2022-01-06 15:22:10|704.45|702.45|704.9|702.9|704.9|702.9|704|702|0
1641482540000|2022-01-06 15:22:20|704.68|702.68|706.25|704.25|706.25|704.25|704.68|702.68|0
1641482550000|2022-01-06 15:22:30|706.47|704.47|707.59|705.59|707.59|705.59|705.8|703.8|0
1641482560000|2022-01-06 15:22:40|708.94|706.94|709.16|707.16|709.39|707.39|708.72|706.72|0
1641482570000|2022-01-06 15:22:50|709.61|707.61|709.61|707.61|709.61|707.61|709.61|707.61|0
1641482580000|2022-01-06 15:23:00|709.16|707.16|709.84|707.84|709.84|707.84|708.94|706.94|0
1641482590000|2022-01-06 15:23:10|710.74|708.74|710.4|708.4|710.74|708.74|710.29|708.29|0
1641482600000|2022-01-06 15:23:20|710.96|708.96|710.96|708.96|711.29|709.29|710.74|708.74|0
1641482610000|2022-01-06 15:23:30|710.51|708.51|709.84|707.84|710.51|708.51|709.84|707.84|0
1641482620000|2022-01-06 15:23:40|709.61|707.61|710.06|708.06|710.06|708.06|709.39|707.39|0
1641482630000|2022-01-06 15:23:50|709.84|707.84|709.61|707.61|709.84|707.84|709.16|707.16|0
1641482640000|2022-01-06 15:24:00|709.39|707.39|708.71|706.71|709.39|707.39|708.71|706.71|0
1641482650000|2022-01-06 15:24:10|708.04|706.04|708.94|706.94|708.94|706.94|708.04|706.04|0
1641482660000|2022-01-06 15:24:20|710.06|708.06|710.96|708.96|711.07|709.07|710.06|708.06|0
1641482670000|2022-01-06 15:24:30|711.19|709.19|711.41|709.41|711.41|709.41|711.19|709.19|0
1641482680000|2022-01-06 15:24:40|711.86|709.86|712.54|710.54|712.54|710.54|710.74|708.74|0
1641482690000|2022-01-06 15:24:50|713.21|711.21|713.66|711.66|713.66|711.66|713.21|711.21|0
1641482700000|2022-01-06 15:25:00|714.34|712.34|715.69|713.69|715.69|713.69|714.33|712.33|0
1641482710000|2022-01-06 15:25:10|715.01|713.01|715.24|713.24|715.24|713.24|715.01|713.01|0
1641482720000|2022-01-06 15:25:20|715.69|713.69|716.14|714.14|716.81|714.81|715.69|713.69|0
1641482730000|2022-01-06 15:25:30|715.91|713.91|717.26|715.26|717.26|715.26|715.91|713.91|0
1641482740000|2022-01-06 15:25:40|717.49|715.49|718.84|716.84|718.84|716.84|717.49|715.49|0
1641482750000|2022-01-06 15:25:50|719.74|717.74|720.19|718.19|720.19|718.19|719.74|717.74|0
1641482760000|2022-01-06 15:26:00|719.97|717.97|721.55|719.55|721.55|719.55|719.74|717.74|0
1641482770000|2022-01-06 15:26:10|721.77|719.77|722|720|722.22|720.22|721.77|719.77|0
1641482780000|2022-01-06 15:26:20|722.22|720.22|723.13|721.13|723.13|721.13|722.22|720.22|0
1641482790000|2022-01-06 15:26:30|723.35|721.35|722.22|720.22|723.58|721.58|722.22|720.22|0
1641482800000|2022-01-06 15:26:40|722|720|722.9|720.9|722.9|720.9|722|720|0
1641482810000|2022-01-06 15:26:50|722.67|720.67|722.22|720.22|722.67|720.67|722.22|720.22|0
1641482820000|2022-01-06 15:27:00|722.9|720.9|721.09|719.09|722.9|720.9|721.09|719.09|0
1641482830000|2022-01-06 15:27:10|721.32|719.32|721.09|719.09|721.32|719.32|721.09|719.09|0
1641482840000|2022-01-06 15:27:20|721.32|719.32|721.77|719.77|721.77|719.77|721.09|719.09|0
1641482850000|2022-01-06 15:27:30|722.67|720.67|723.35|721.35|723.35|721.35|722.33|720.33|0
1641482860000|2022-01-06 15:27:40|721.32|719.32|721.32|719.32|721.55|719.55|721.32|719.32|0
1641482870000|2022-01-06 15:27:50|721.09|719.09|720.87|718.87|721.09|719.09|720.87|718.87|0
1641482880000|2022-01-06 15:28:00|721.77|719.77|721.32|719.32|722.22|720.22|721.09|719.09|0
1641482890000|2022-01-06 15:28:10|720.87|718.87|721.32|719.32|721.32|719.32|720.87|718.87|0
1641482900000|2022-01-06 15:28:20|721.09|719.09|719.74|717.74|721.09|719.09|719.29|717.29|0
1641482910000|2022-01-06 15:28:30|720.19|718.19|719.06|717.06|720.19|718.19|719.06|717.06|0
1641482920000|2022-01-06 15:28:40|718.16|716.16|717.49|715.49|718.39|716.39|717.49|715.49|0
1641482930000|2022-01-06 15:28:50|717.26|715.26|719.06|717.06|719.06|717.06|717.26|715.26|0
1641482940000|2022-01-06 15:29:00|718.84|716.84|719.4|717.4|719.97|717.97|718.84|716.84|0
1641482950000|2022-01-06 15:29:10|719.29|717.29|717.71|715.71|719.29|717.29|717.71|715.71|0
1641482960000|2022-01-06 15:29:20|717.49|715.49|717.26|715.26|717.49|715.49|717.03|715.03|0
1641482970000|2022-01-06 15:29:30|717.94|715.94|718.39|716.39|718.61|716.61|717.94|715.94|0
1641482980000|2022-01-06 15:29:40|717.94|715.94|717.37|715.37|718.39|716.39|717.37|715.37|0
1641482990000|2022-01-06 15:29:50|717.94|715.94|716.81|714.81|717.94|715.94|716.81|714.81|0
1641483000000|2022-01-06 15:30:00|715.68|713.68|720.87|718.87|720.87|718.87|715.68|713.68|0
1641483010000|2022-01-06 15:30:10|720.98|718.98|720.42|718.42|720.98|718.98|720.42|718.42|0
1641483020000|2022-01-06 15:30:20|720.19|718.19|720.42|718.42|720.42|718.42|720.19|718.19|0
1641483030000|2022-01-06 15:30:30|719.06|717.06|720.19|718.19|720.19|718.19|719.06|717.06|0
1641483040000|2022-01-06 15:30:40|719.96|717.96|721.77|719.77|721.77|719.77|719.06|717.06|0
1641483050000|2022-01-06 15:30:50|722.22|720.22|721.2|719.2|722.22|720.22|720.87|718.87|0
1641483060000|2022-01-06 15:31:00|721.54|719.54|722.22|720.22|722.22|720.22|721.32|719.32|0
1641483070000|2022-01-06 15:31:10|722.67|720.67|722.97|720.97|722.97|720.97|721.99|719.99|0
1641483080000|2022-01-06 15:31:20|722|720|722.45|720.45|722.91|720.91|722|720|0
1641483090000|2022-01-06 15:31:30|723.36|721.36|722.45|720.45|723.36|721.36|722|720|0
1641483100000|2022-01-06 15:31:40|722.68|720.68|721.55|719.55|722.68|720.68|721.55|719.55|0
1641483110000|2022-01-06 15:31:50|721.78|719.78|722.68|720.68|722.91|720.91|721.78|719.78|0
1641483120000|2022-01-06 15:32:00|722.91|720.91|722.45|720.45|722.91|720.91|722.45|720.45|0
1641483130000|2022-01-06 15:32:10|722.91|720.91|723.81|721.81|723.81|721.81|722.91|720.91|0
1641483140000|2022-01-06 15:32:20|724.04|722.04|725.17|723.17|725.17|723.17|723.81|721.81|0
1641483150000|2022-01-06 15:32:30|724.26|722.26|723.58|721.58|724.26|722.26|723.58|721.58|0
1641483160000|2022-01-06 15:32:40|723.81|721.81|724.49|722.49|724.72|722.72|723.81|721.81|0
1641483170000|2022-01-06 15:32:50|724.26|722.26|724.72|722.72|724.94|722.94|724.26|722.26|0
1641483180000|2022-01-06 15:33:00|724.49|722.49|725.62|723.62|725.62|723.62|724.26|722.26|0
1641483190000|2022-01-06 15:33:10|725.17|723.17|724.94|722.94|725.62|723.62|724.94|722.94|0
1641483200000|2022-01-06 15:33:20|725.96|723.96|725.85|723.85|725.96|723.96|725.85|723.85|0
1641483210000|2022-01-06 15:33:30|726.3|724.3|726.53|724.53|726.53|724.53|726.3|724.3|0
1641483220000|2022-01-06 15:33:40|726.3|724.3|726.75|724.75|727.43|725.43|726.3|724.3|0
1641483230000|2022-01-06 15:33:50|727.88|725.88|727.99|725.99|727.99|725.99|727.66|725.66|0
1641483240000|2022-01-06 15:34:00|727.43|725.43|727.2|725.2|727.43|725.43|726.3|724.3|0
1641483250000|2022-01-06 15:34:10|726.75|724.75|727.43|725.43|727.43|725.43|726.75|724.75|0
1641483260000|2022-01-06 15:34:20|726.75|724.75|727.43|725.43|727.43|725.43|726.75|724.75|0
1641483270000|2022-01-06 15:34:30|726.41|724.41|726.07|724.07|726.41|724.41|725.85|723.85|0
1641483280000|2022-01-06 15:34:40|725.39|723.39|726.3|724.3|726.75|724.75|725.39|723.39|0
1641483290000|2022-01-06 15:34:50|725.85|723.85|724.94|722.94|725.85|723.85|724.71|722.71|0
1641483300000|2022-01-06 15:35:00|724.71|722.71|723.81|721.81|724.71|722.71|723.36|721.36|0
1641483310000|2022-01-06 15:35:10|724.26|722.26|725.17|723.17|725.39|723.39|724.26|722.26|0
1641483320000|2022-01-06 15:35:20|724.94|722.94|724.49|722.49|724.94|722.94|724.49|722.49|0
1641483330000|2022-01-06 15:35:30|724.71|722.71|724.04|722.04|724.94|722.94|724.04|722.04|0
1641483340000|2022-01-06 15:35:40|723.92|721.92|723.13|721.13|723.92|721.92|722.9|720.9|0
1641483350000|2022-01-06 15:35:50|722.45|720.45|722.45|720.45|722.9|720.9|722.45|720.45|0
1641483360000|2022-01-06 15:36:00|721.77|719.77|722.68|720.68|722.68|720.68|721.77|719.77|0
1641483370000|2022-01-06 15:36:10|723.13|721.13|722.23|720.23|723.13|721.13|722.23|720.23|0
1641483380000|2022-01-06 15:36:20|722.45|720.45|722.23|720.23|722.45|720.45|722|720|0
1641483390000|2022-01-06 15:36:30|722.45|720.45|722.45|720.45|722.45|720.45|722.23|720.23|0
1641483400000|2022-01-06 15:36:40|724.26|722.26|724.03|722.03|724.26|722.26|723.58|721.58|0
1641483410000|2022-01-06 15:36:50|724.49|722.49|725.17|723.17|725.17|723.17|724.49|722.49|0
1641483420000|2022-01-06 15:37:00|724.94|722.94|726.52|724.52|726.52|724.52|724.94|722.94|0
1641483430000|2022-01-06 15:37:10|726.3|724.3|725.84|723.84|726.3|724.3|725.84|723.84|0
1641483440000|2022-01-06 15:37:20|726.3|724.3|726.52|724.52|726.52|724.52|726.3|724.3|0
1641483450000|2022-01-06 15:37:30|726.3|724.3|728.56|726.56|728.56|726.56|726.3|724.3|0
1641483460000|2022-01-06 15:37:40|728.79|726.79|727.66|725.66|729.02|727.02|727.66|725.66|0
1641483470000|2022-01-06 15:37:50|728.34|726.34|725.62|723.62|728.34|726.34|725.62|723.62|0
1641483480000|2022-01-06 15:38:00|725.84|723.84|725.84|723.84|726.52|724.52|725.84|723.84|0
1641483490000|2022-01-06 15:38:10|726.98|724.98|726.98|724.98|727.2|725.2|726.98|724.98|0
1641483500000|2022-01-06 15:38:20|724.94|722.94|725.17|723.17|725.17|723.17|724.94|722.94|0
1641483510000|2022-01-06 15:38:30|725.39|723.39|724.26|722.26|725.39|723.39|724.26|722.26|0
1641483520000|2022-01-06 15:38:40|724.49|722.49|724.49|722.49|724.82|722.82|724.49|722.49|0
1641483530000|2022-01-06 15:38:50|724.94|722.94|725.16|723.16|725.62|723.62|724.94|722.94|0
1641483540000|2022-01-06 15:39:00|726.75|724.75|727.54|725.54|727.54|725.54|726.52|724.52|0
1641483550000|2022-01-06 15:39:10|726.75|724.75|725.84|723.84|726.75|724.75|725.84|723.84|0
1641483560000|2022-01-06 15:39:20|726.07|724.07|726.3|724.3|726.41|724.41|726.07|724.07|0
1641483570000|2022-01-06 15:39:30|725.84|723.84|726.07|724.07|726.3|724.3|725.84|723.84|0
1641483580000|2022-01-06 15:39:40|725.16|723.16|726.07|724.07|726.07|724.07|725.16|723.16|0
1641483590000|2022-01-06 15:39:50|725.27|723.27|726.07|724.07|726.07|724.07|725.27|723.27|0
1641483600000|2022-01-06 15:40:00|726.75|724.75|727.65|725.65|727.88|725.88|726.75|724.75|0
1641483610000|2022-01-06 15:40:10|727.2|725.2|725.39|723.39|727.2|725.2|725.39|723.39|0
1641483620000|2022-01-06 15:40:20|725.62|723.62|725.62|723.62|725.62|723.62|724.94|722.94|0
1641483630000|2022-01-06 15:40:30|725.39|723.39|724.49|722.49|725.39|723.39|724.49|722.49|0
1641483640000|2022-01-06 15:40:40|725.16|723.16|723.58|721.58|725.16|723.16|723.58|721.58|0
1641483650000|2022-01-06 15:40:50|723.35|721.35|723.35|721.35|723.58|721.58|723.35|721.35|0
1641483660000|2022-01-06 15:41:00|723.13|721.13|723.58|721.58|723.58|721.58|723.13|721.13|0
1641483670000|2022-01-06 15:41:10|723.81|721.81|723.35|721.35|723.81|721.81|723.35|721.35|0
1641483680000|2022-01-06 15:41:20|723.13|721.13|722.45|720.45|723.13|721.13|722.45|720.45|0
1641483690000|2022-01-06 15:41:30|723.13|721.13|723.58|721.58|723.58|721.58|723.13|721.13|0
1641483700000|2022-01-06 15:41:40|723.46|721.46|722.22|720.22|723.46|721.46|722.22|720.22|0
1641483710000|2022-01-06 15:41:50|722|720|721.32|719.32|722|720|721.32|719.32|0
1641483720000|2022-01-06 15:42:00|721.54|719.54|721.54|719.54|721.77|719.77|721.54|719.54|0
1641483730000|2022-01-06 15:42:10|722.22|720.22|721.77|719.77|722.22|720.22|721.77|719.77|0
1641483740000|2022-01-06 15:42:20|721.32|719.32|721.88|719.88|721.88|719.88|721.32|719.32|0
1641483750000|2022-01-06 15:42:30|722.9|720.9|723.24|721.24|723.24|721.24|722.45|720.45|0
1641483760000|2022-01-06 15:42:40|723.81|721.81|722|720|723.81|721.81|722|720|0
1641483770000|2022-01-06 15:42:50|721.77|719.77|721.77|719.77|722|720|721.32|719.32|0
1641483780000|2022-01-06 15:43:00|722.45|720.45|722.45|720.45|722.9|720.9|722.22|720.22|0
1641483790000|2022-01-06 15:43:10|722.78|720.78|722.67|720.67|722.9|720.9|722.67|720.67|0
1641483800000|2022-01-06 15:43:20|723.35|721.35|724.71|722.71|724.71|722.71|723.35|721.35|0
1641483810000|2022-01-06 15:43:30|725.04|723.04|723.58|721.58|725.04|723.04|723.58|721.58|0
1641483820000|2022-01-06 15:43:40|724.03|722.03|723.13|721.13|724.03|722.03|723.13|721.13|0
1641483830000|2022-01-06 15:43:50|723.35|721.35|722.67|720.67|723.35|721.35|722.67|720.67|0
1641483840000|2022-01-06 15:44:00|722.22|720.22|724.03|722.03|724.03|722.03|722.22|720.22|0
1641483850000|2022-01-06 15:44:10|724.26|722.26|724.48|722.48|724.48|722.48|724.26|722.26|0
1641483860000|2022-01-06 15:44:20|723.8|721.8|723.13|721.13|723.8|721.8|723.13|721.13|0
1641483870000|2022-01-06 15:44:30|722.9|720.9|722.67|720.67|723.13|721.13|722.67|720.67|0
1641483880000|2022-01-06 15:44:40|722.45|720.45|722.45|720.45|722.67|720.67|722.45|720.45|0
1641483890000|2022-01-06 15:44:50|722.22|720.22|723.35|721.35|723.35|721.35|722.22|720.22|0
1641483900000|2022-01-06 15:45:00|724.03|722.03|724.94|722.94|724.94|722.94|723.58|721.58|0
1641483910000|2022-01-06 15:45:10|725.61|723.61|726.29|724.29|726.29|724.29|725.61|723.61|0
1641483920000|2022-01-06 15:45:20|726.07|724.07|726.07|724.07|726.52|724.52|725.84|723.84|0
1641483930000|2022-01-06 15:45:30|723.8|721.8|723.35|721.35|723.8|721.8|723.13|721.13|0
1641483940000|2022-01-06 15:45:40|723.58|721.58|723.13|721.13|723.8|721.8|723.13|721.13|0
1641483950000|2022-01-06 15:45:50|723.58|721.58|721.99|719.99|723.8|721.8|721.99|719.99|0
1641483960000|2022-01-06 15:46:00|722.1|720.1|722.45|720.45|722.45|720.45|722.1|720.1|0
1641483970000|2022-01-06 15:46:10|722.9|720.9|724.71|722.71|724.71|722.71|722.9|720.9|0
1641483980000|2022-01-06 15:46:20|724.26|722.26|724.48|722.48|724.48|722.48|723.69|721.69|0
1641483990000|2022-01-06 15:46:30|724.26|722.26|724.93|722.93|724.93|722.93|724.26|722.26|0
1641484000000|2022-01-06 15:46:40|724.71|722.71|725.04|723.04|725.04|723.04|724.48|722.48|0
1641484010000|2022-01-06 15:46:50|724.71|722.71|725.84|723.84|725.84|723.84|724.71|722.71|0
1641484020000|2022-01-06 15:47:00|726.07|724.07|727.65|725.65|727.65|725.65|726.07|724.07|0
1641484030000|2022-01-06 15:47:10|726.97|724.97|728.33|726.33|728.33|726.33|726.97|724.97|0
1641484040000|2022-01-06 15:47:20|728.56|726.56|730.14|728.14|730.14|728.14|728.56|726.56|0
1641484050000|2022-01-06 15:47:30|729.69|727.69|730.6|728.6|730.6|728.6|729.69|727.69|0
1641484060000|2022-01-06 15:47:40|730.14|728.14|730.37|728.37|730.37|728.37|730.14|728.14|0
1641484070000|2022-01-06 15:47:50|730.82|728.82|730.82|728.82|731.05|729.05|730.6|728.6|0
1641484080000|2022-01-06 15:48:00|730.6|728.6|730.82|728.82|730.82|728.82|730.14|728.14|0
1641484090000|2022-01-06 15:48:10|730.6|728.6|728.33|726.33|730.6|728.6|728.33|726.33|0
1641484100000|2022-01-06 15:48:20|728.78|726.78|728.56|726.56|729.01|727.01|728.56|726.56|0
1641484110000|2022-01-06 15:48:30|729.24|727.24|728.78|726.78|729.24|727.24|728.33|726.33|0
1641484120000|2022-01-06 15:48:40|727.88|725.88|727.2|725.2|727.88|725.88|726.97|724.97|0
1641484130000|2022-01-06 15:48:50|727.42|725.42|727.42|725.42|727.42|725.42|727.2|725.2|0
1641484140000|2022-01-06 15:49:00|727.2|725.2|726.74|724.74|727.2|725.2|726.52|724.52|0
1641484150000|2022-01-06 15:49:10|727.2|725.2|728.56|726.56|728.56|726.56|727.2|725.2|0
1641484160000|2022-01-06 15:49:20|729.24|727.24|729.69|727.69|729.69|727.69|729.01|727.01|0
1641484170000|2022-01-06 15:49:30|729.92|727.92|730.82|728.82|730.82|728.82|729.92|727.92|0
1641484180000|2022-01-06 15:49:40|730.6|728.6|731.28|729.28|731.28|729.28|730.37|728.37|0
1641484190000|2022-01-06 15:49:50|731.5|729.5|731.05|729.05|731.5|729.5|731.05|729.05|0
1641484200000|2022-01-06 15:50:00|730.6|728.6|728.1|726.1|730.82|728.82|728.1|726.1|0
1641484210000|2022-01-06 15:50:10|728.33|726.33|727.88|725.88|728.33|726.33|727.88|725.88|0
1641484220000|2022-01-06 15:50:20|728.44|726.44|727.65|725.65|728.78|726.78|727.65|725.65|0
1641484230000|2022-01-06 15:50:30|727.88|725.88|727.2|725.2|728.1|726.1|727.2|725.2|0
1641484240000|2022-01-06 15:50:40|726.74|724.74|726.85|724.85|726.97|724.97|726.74|724.74|0
1641484250000|2022-01-06 15:50:50|726.74|724.74|726.97|724.97|726.97|724.97|726.74|724.74|0
1641484260000|2022-01-06 15:51:00|726.52|724.52|726.97|724.97|727.2|725.2|726.52|724.52|0
1641484270000|2022-01-06 15:51:10|725.61|723.61|724.03|722.03|725.61|723.61|723.8|721.8|0
1641484280000|2022-01-06 15:51:20|724.81|722.81|724.93|722.93|725.39|723.39|724.81|722.81|0
1641484290000|2022-01-06 15:51:30|724.48|722.48|723.35|721.35|724.48|722.48|723.35|721.35|0
1641484300000|2022-01-06 15:51:40|723.57|721.57|724.03|722.03|724.03|722.03|723.57|721.57|0
1641484310000|2022-01-06 15:51:50|724.25|722.25|723.57|721.57|724.25|722.25|723.57|721.57|0
1641484320000|2022-01-06 15:52:00|724.71|722.71|724.71|722.71|725.16|723.16|724.71|722.71|0
1641484330000|2022-01-06 15:52:10|724.48|722.48|725.16|723.16|725.16|723.16|724.48|722.48|0
1641484340000|2022-01-06 15:52:20|724.81|722.81|723.35|721.35|724.81|722.81|723.35|721.35|0
1641484350000|2022-01-06 15:52:30|723.91|721.91|724.71|722.71|724.71|722.71|723.91|721.91|0
1641484360000|2022-01-06 15:52:40|724.48|722.48|724.48|722.48|724.71|722.71|724.48|722.48|0
1641484370000|2022-01-06 15:52:50|724.14|722.14|724.93|722.93|725.38|723.38|724.14|722.14|0
1641484380000|2022-01-06 15:53:00|725.04|723.04|724.71|722.71|725.04|723.04|724.71|722.71|0
1641484390000|2022-01-06 15:53:10|724.81|722.81|724.71|722.71|725.16|723.16|724.71|722.71|0
1641484400000|2022-01-06 15:53:20|725.16|723.16|725.38|723.38|725.84|723.84|725.16|723.16|0
1641484410000|2022-01-06 15:53:30|725.61|723.61|725.27|723.27|725.61|723.61|725.27|723.27|0
1641484420000|2022-01-06 15:53:40|725.61|723.61|724.7|722.7|725.61|723.61|724.7|722.7|0
1641484430000|2022-01-06 15:53:50|725.16|723.16|725.04|723.04|725.16|723.16|724.7|722.7|0
1641484440000|2022-01-06 15:54:00|725.38|723.38|725.38|723.38|725.61|723.61|725.38|723.38|0
1641484450000|2022-01-06 15:54:10|724.48|722.48|724.25|722.25|724.48|722.48|723.8|721.8|0
1641484460000|2022-01-06 15:54:20|723.8|721.8|724.59|722.59|724.7|722.7|723.8|721.8|0
1641484470000|2022-01-06 15:54:30|725.38|723.38|725.61|723.61|725.61|723.61|725.38|723.38|0
1641484480000|2022-01-06 15:54:40|725.38|723.38|725.38|723.38|725.61|723.61|725.38|723.38|0
1641484490000|2022-01-06 15:54:50|725.16|723.16|724.48|722.48|725.16|723.16|724.48|722.48|0
1641484500000|2022-01-06 15:55:00|725.04|723.04|724.7|722.7|725.04|723.04|724.7|722.7|0
1641484510000|2022-01-06 15:55:10|724.93|722.93|724.36|722.36|725.16|723.16|724.36|722.36|0
1641484520000|2022-01-06 15:55:20|724.7|722.7|724.03|722.03|724.7|722.7|724.03|722.03|0
1641484530000|2022-01-06 15:55:30|723.8|721.8|723.8|721.8|724.25|722.25|723.8|721.8|0
1641484540000|2022-01-06 15:55:40|723.57|721.57|724.03|722.03|724.03|722.03|723.57|721.57|0
1641484550000|2022-01-06 15:55:50|724.93|722.93|726.06|724.06|726.06|724.06|724.93|722.93|0
1641484560000|2022-01-06 15:56:00|725.84|723.84|725.16|723.16|726.06|724.06|724.93|722.93|0
1641484570000|2022-01-06 15:56:10|725.38|723.38|726.29|724.29|726.74|724.74|725.38|723.38|0
1641484580000|2022-01-06 15:56:20|726.06|724.06|726.51|724.51|726.51|724.51|725.84|723.84|0
1641484590000|2022-01-06 15:56:30|726.74|724.74|726.74|724.74|726.97|724.97|726.74|724.74|0
1641484600000|2022-01-06 15:56:40|726.29|724.29|726.29|724.29|726.29|724.29|726.06|724.06|0
1641484610000|2022-01-06 15:56:50|726.51|724.51|726.29|724.29|726.51|724.51|726.29|724.29|0
1641484620000|2022-01-06 15:57:00|726.51|724.51|727.87|725.87|727.87|725.87|726.51|724.51|0
1641484630000|2022-01-06 15:57:10|729.01|727.01|729.69|727.69|729.69|727.69|729.01|727.01|0
1641484640000|2022-01-06 15:57:20|730.82|728.82|732.41|730.41|732.41|730.41|730.82|728.82|0
1641484650000|2022-01-06 15:57:30|732.86|730.86|733.09|731.09|733.09|731.09|732.41|730.41|0
1641484660000|2022-01-06 15:57:40|732.86|730.86|730.82|728.82|732.86|730.86|729.46|727.46|0
1641484670000|2022-01-06 15:57:50|730.37|728.37|729.69|727.69|730.37|728.37|729.69|727.69|0
1641484680000|2022-01-06 15:58:00|730.37|728.37|732.18|730.18|732.18|730.18|730.37|728.37|0
1641484690000|2022-01-06 15:58:10|731.5|729.5|731.5|729.5|731.73|729.73|731.5|729.5|0
1641484700000|2022-01-06 15:58:20|731.05|729.05|731.05|729.05|731.5|729.5|731.05|729.05|0
1641484710000|2022-01-06 15:58:30|731.27|729.27|730.14|728.14|731.27|729.27|730.14|728.14|0
1641484720000|2022-01-06 15:58:40|729.91|727.91|729|727|729.91|727.91|728.78|726.78|0
1641484730000|2022-01-06 15:58:50|728.66|726.66|728.78|726.78|728.78|726.78|728.33|726.33|0
1641484740000|2022-01-06 15:59:00|729|727|727.42|725.42|729|727|727.42|725.42|0
1641484750000|2022-01-06 15:59:10|726.74|724.74|727.07|725.07|727.42|725.42|726.74|724.74|0
1641484760000|2022-01-06 15:59:20|727.19|725.19|726.51|724.51|727.19|725.19|726.51|724.51|0
1641484770000|2022-01-06 15:59:30|726.29|724.29|725.83|723.83|726.29|724.29|725.83|723.83|0
1641484780000|2022-01-06 15:59:40|724.7|722.7|724.7|722.7|725.15|723.15|724.7|722.7|0
1641484790000|2022-01-06 15:59:50|724.48|722.48|724.36|722.36|724.48|722.48|724.02|722.02|0
1641484800000|2022-01-06 16:00:00|724.25|722.25|724.93|722.93|725.15|723.15|724.25|722.25|0
1641484810000|2022-01-06 16:00:10|726.29|724.29|725.83|723.83|726.29|724.29|725.61|723.61|0
1641484820000|2022-01-06 16:00:20|725.61|723.61|725.83|723.83|726.62|724.62|725.61|723.61|0
1641484830000|2022-01-06 16:00:30|726.74|724.74|727.19|725.19|727.19|725.19|726.74|724.74|0
1641484840000|2022-01-06 16:00:40|726.97|724.97|726.51|724.51|727.42|725.42|726.51|724.51|0
1641484850000|2022-01-06 16:00:50|726.97|724.97|726.97|724.97|726.97|724.97|726.74|724.74|0
1641484860000|2022-01-06 16:01:00|726.51|724.51|725.15|723.15|726.51|724.51|725.15|723.15|0
1641484870000|2022-01-06 16:01:10|725.61|723.61|725.15|723.15|725.61|723.61|725.15|723.15|0
1641484880000|2022-01-06 16:01:20|724.93|722.93|723.34|721.34|724.93|722.93|723.34|721.34|0
1641484890000|2022-01-06 16:01:30|723.8|721.8|724.47|722.47|724.47|722.47|723.8|721.8|0
1641484900000|2022-01-06 16:01:40|722.44|720.44|722.67|720.67|722.67|720.67|722.44|720.44|0
1641484910000|2022-01-06 16:01:50|723.34|721.34|721.08|719.08|723.34|721.34|721.08|719.08|0
1641484920000|2022-01-06 16:02:00|720.63|718.63|720.4|718.4|721.31|719.31|720.4|718.4|0
1641484930000|2022-01-06 16:02:10|720.63|718.63|719.95|717.95|720.63|718.63|719.95|717.95|0
1641484940000|2022-01-06 16:02:20|720.18|718.18|720.06|718.06|720.18|718.18|719.95|717.95|0
1641484950000|2022-01-06 16:02:30|720.18|718.18|720.86|718.86|720.86|718.86|719.95|717.95|0
1641484960000|2022-01-06 16:02:40|719.05|717.05|720.63|718.63|720.63|718.63|719.05|717.05|0
1641484970000|2022-01-06 16:02:50|720.18|718.18|720.86|718.86|720.86|718.86|720.18|718.18|0
1641484980000|2022-01-06 16:03:00|721.08|719.08|721.08|719.08|721.08|719.08|720.63|718.63|0
1641484990000|2022-01-06 16:03:10|721.53|719.53|721.76|719.76|721.99|719.99|721.31|719.31|0
1641485000000|2022-01-06 16:03:20|721.64|719.64|721.19|719.19|721.64|719.64|721.08|719.08|0
1641485010000|2022-01-06 16:03:30|721.31|719.31|722.44|720.44|722.44|720.44|721.31|719.31|0
1641485020000|2022-01-06 16:03:40|721.76|719.76|721.99|719.99|721.99|719.99|721.19|719.19|0
1641485030000|2022-01-06 16:03:50|721.76|719.76|721.76|719.76|721.99|719.99|721.76|719.76|0
1641485040000|2022-01-06 16:04:00|721.53|719.53|722.66|720.66|722.66|720.66|721.53|719.53|0
1641485050000|2022-01-06 16:04:10|722.44|720.44|721.99|719.99|722.44|720.44|721.99|719.99|0
1641485060000|2022-01-06 16:04:20|721.53|719.53|721.31|719.31|721.53|719.53|721.08|719.08|0
1641485070000|2022-01-06 16:04:30|721.08|719.08|720.4|718.4|721.08|719.08|720.4|718.4|0
1641485080000|2022-01-06 16:04:40|720.18|718.18|719.95|717.95|720.18|718.18|719.73|717.73|0
1641485090000|2022-01-06 16:04:50|720.4|718.4|721.08|719.08|721.08|719.08|720.4|718.4|0
1641485100000|2022-01-06 16:05:00|720.86|718.86|720.86|718.86|721.08|719.08|720.86|718.86|0
1641485110000|2022-01-06 16:05:10|721.19|719.19|719.5|717.5|721.53|719.53|719.5|717.5|0
1641485120000|2022-01-06 16:05:20|719.95|717.95|719.27|717.27|719.95|717.95|719.27|717.27|0
1641485130000|2022-01-06 16:05:30|718.6|716.6|719.05|717.05|719.05|717.05|718.6|716.6|0
1641485140000|2022-01-06 16:05:40|719.27|717.27|719.73|717.73|719.73|717.73|719.05|717.05|0
1641485150000|2022-01-06 16:05:50|720.18|718.18|720.63|718.63|720.63|718.63|720.18|718.18|0
1641485160000|2022-01-06 16:06:00|720.85|718.85|722.21|720.21|722.21|720.21|720.63|718.63|0
1641485170000|2022-01-06 16:06:10|722.44|720.44|723.12|721.12|723.34|721.34|722.44|720.44|0
1641485180000|2022-01-06 16:06:20|723.34|721.34|723.12|721.12|723.34|721.34|722.89|720.89|0
1641485190000|2022-01-06 16:06:30|722.55|720.55|722.44|720.44|722.55|720.55|722.21|720.21|0
1641485200000|2022-01-06 16:06:40|722.55|720.55|721.98|719.98|722.77|720.77|721.98|719.98|0
1641485210000|2022-01-06 16:06:50|722.21|720.21|722.66|720.66|722.66|720.66|722.21|720.21|0
1641485220000|2022-01-06 16:07:00|723.34|721.34|723.11|721.11|723.34|721.34|723.11|721.11|0
1641485230000|2022-01-06 16:07:10|721.76|719.76|722.44|720.44|722.44|720.44|721.76|719.76|0
1641485240000|2022-01-06 16:07:20|722.66|720.66|723.34|721.34|723.34|721.34|722.66|720.66|0
1641485250000|2022-01-06 16:07:30|722.89|720.89|723|721|723.34|721.34|722.89|720.89|0
1641485260000|2022-01-06 16:07:40|722.89|720.89|723.57|721.57|723.57|721.57|722.89|720.89|0
1641485270000|2022-01-06 16:07:50|723.34|721.34|723.34|721.34|723.57|721.57|723.11|721.11|0
1641485280000|2022-01-06 16:08:00|722.66|720.66|723.11|721.11|723.11|721.11|722.66|720.66|0
1641485290000|2022-01-06 16:08:10|724.02|722.02|723.79|721.79|724.13|722.13|723.79|721.79|0
1641485300000|2022-01-06 16:08:20|724.25|722.25|723.57|721.57|724.25|722.25|723.57|721.57|0
1641485310000|2022-01-06 16:08:30|723.22|721.22|724.25|722.25|724.25|722.25|723.22|721.22|0
1641485320000|2022-01-06 16:08:40|724.24|722.24|724.02|722.02|724.47|722.47|724.02|722.02|0
1641485330000|2022-01-06 16:08:50|723.79|721.79|724.02|722.02|724.24|722.24|723.79|721.79|0
1641485340000|2022-01-06 16:09:00|723.67|721.67|725.15|723.15|725.15|723.15|723.67|721.67|0
1641485350000|2022-01-06 16:09:10|725.71|723.71|726.06|724.06|726.06|724.06|725.38|723.38|0
1641485360000|2022-01-06 16:09:20|726.28|724.28|726.51|724.51|726.51|724.51|726.06|724.06|0
1641485370000|2022-01-06 16:09:30|726.73|724.73|725.83|723.83|727.19|725.19|725.83|723.83|0
1641485380000|2022-01-06 16:09:40|725.15|723.15|724.47|722.47|725.15|723.15|724.47|722.47|0
1641485390000|2022-01-06 16:09:50|725.03|723.03|724.92|722.92|725.38|723.38|724.92|722.92|0
1641485400000|2022-01-06 16:10:00|725.03|723.03|725.6|723.6|725.6|723.6|725.03|723.03|0
1641485410000|2022-01-06 16:10:10|725.48|723.48|725.6|723.6|725.6|723.6|724.92|722.92|0
1641485420000|2022-01-06 16:10:20|726.05|724.05|726.28|724.28|726.28|724.28|726.05|724.05|0
1641485430000|2022-01-06 16:10:30|726.16|724.16|726.96|724.96|726.96|724.96|726.16|724.16|0
1641485440000|2022-01-06 16:10:40|727.19|725.19|727.19|725.19|727.19|725.19|726.73|724.73|0
1641485450000|2022-01-06 16:10:50|726.73|724.73|726.73|724.73|726.73|724.73|726.51|724.51|0
1641485460000|2022-01-06 16:11:00|726.51|724.51|727.87|725.87|727.87|725.87|726.51|724.51|0
1641485470000|2022-01-06 16:11:10|728.32|726.32|727.64|725.64|728.32|726.32|727.64|725.64|0
1641485480000|2022-01-06 16:11:20|728.09|726.09|728.09|726.09|728.09|726.09|727.87|725.87|0
1641485490000|2022-01-06 16:11:30|727.64|725.64|727.64|725.64|727.64|725.64|727.19|725.19|0
1641485500000|2022-01-06 16:11:40|727.41|725.41|726.51|724.51|727.41|725.41|726.51|724.51|0
1641485510000|2022-01-06 16:11:50|726.73|724.73|725.83|723.83|726.73|724.73|725.6|723.6|0
1641485520000|2022-01-06 16:12:00|725.6|723.6|724.92|722.92|725.6|723.6|724.92|722.92|0
1641485530000|2022-01-06 16:12:10|725.83|723.83|726.73|724.73|726.73|724.73|725.83|723.83|0
1641485540000|2022-01-06 16:12:20|726.51|724.51|726.51|724.51|726.51|724.51|726.28|724.28|0
1641485550000|2022-01-06 16:12:30|726.96|724.96|725.71|723.71|726.96|724.96|725.71|723.71|0
1641485560000|2022-01-06 16:12:40|726.51|724.51|726.73|724.73|726.73|724.73|726.28|724.28|0
1641485570000|2022-01-06 16:12:50|726.51|724.51|726.73|724.73|726.73|724.73|726.51|724.51|0
1641485580000|2022-01-06 16:13:00|727.19|725.19|726.96|724.96|727.19|725.19|726.73|724.73|0
1641485590000|2022-01-06 16:13:10|727.19|725.19|726.51|724.51|727.19|725.19|726.51|724.51|0
1641485600000|2022-01-06 16:13:20|726.28|724.28|726.96|724.96|726.96|724.96|726.28|724.28|0
1641485610000|2022-01-06 16:13:30|726.84|724.84|728.09|726.09|728.09|726.09|726.84|724.84|0
1641485620000|2022-01-06 16:13:40|728.32|726.32|727.86|725.86|728.32|726.32|727.86|725.86|0
1641485630000|2022-01-06 16:13:50|727.41|725.41|727.86|725.86|727.86|725.86|727.41|725.41|0
1641485640000|2022-01-06 16:14:00|728.32|726.32|728.32|726.32|728.32|726.32|728.09|726.09|0
1641485650000|2022-01-06 16:14:10|728.09|726.09|728.32|726.32|728.32|726.32|727.86|725.86|0
1641485660000|2022-01-06 16:14:20|729.22|727.22|729.45|727.45|729.45|727.45|729|727|0
1641485670000|2022-01-06 16:14:30|729.68|727.68|731.26|729.26|731.26|729.26|729.68|727.68|0
1641485680000|2022-01-06 16:14:40|730.81|728.81|730.13|728.13|730.81|728.81|730.13|728.13|0
1641485690000|2022-01-06 16:14:50|729.22|727.22|728.77|726.77|729.22|727.22|728.77|726.77|0
1641485700000|2022-01-06 16:15:00|729|727|730.58|728.58|730.58|728.58|728.88|726.88|0
1641485710000|2022-01-06 16:15:10|730.81|728.81|732.4|730.4|732.4|730.4|730.81|728.81|0
1641485720000|2022-01-06 16:15:20|732.17|730.17|732.85|730.85|732.85|730.85|732.17|730.17|0
1641485730000|2022-01-06 16:15:30|732.4|730.4|734.44|732.44|734.44|732.44|732.4|730.4|0
1641485740000|2022-01-06 16:15:40|734.1|732.1|733.99|731.99|734.21|732.21|733.76|731.76|0
1641485750000|2022-01-06 16:15:50|733.76|731.76|734.44|732.44|734.67|732.67|733.76|731.76|0
1641485760000|2022-01-06 16:16:00|734.67|732.67|735.35|733.35|735.58|733.58|734.67|732.67|0
1641485770000|2022-01-06 16:16:10|735.12|733.12|734.44|732.44|735.12|733.12|734.44|732.44|0
1641485780000|2022-01-06 16:16:20|734.21|732.21|730.13|728.13|734.21|732.21|730.13|728.13|0
1641485790000|2022-01-06 16:16:30|729.9|727.9|729|727|730.13|728.13|728.54|726.54|0
1641485800000|2022-01-06 16:16:40|728.32|726.32|727.64|725.64|728.65|726.65|727.64|725.64|0
1641485810000|2022-01-06 16:16:50|728.54|726.54|729.68|727.68|729.68|727.68|728.54|726.54|0
1641485820000|2022-01-06 16:17:00|730.36|728.36|731.26|729.26|731.26|729.26|730.36|728.36|0
1641485830000|2022-01-06 16:17:10|730.36|728.36|729.22|727.22|730.36|728.36|729|727|0
1641485840000|2022-01-06 16:17:20|729.68|727.68|729.68|727.68|729.9|727.9|729.68|727.68|0
1641485850000|2022-01-06 16:17:30|729.45|727.45|730.81|728.81|730.81|728.81|729.45|727.45|0
1641485860000|2022-01-06 16:17:40|731.04|729.04|731.26|729.26|731.26|729.26|731.04|729.04|0
1641485870000|2022-01-06 16:17:50|730.81|728.81|730.81|728.81|731.04|729.04|730.81|728.81|0
1641485880000|2022-01-06 16:18:00|731.04|729.04|731.04|729.04|731.04|729.04|730.36|728.36|0
1641485890000|2022-01-06 16:18:10|730.13|728.13|729.45|727.45|730.13|728.13|729.45|727.45|0
1641485900000|2022-01-06 16:18:20|730.36|728.36|729.45|727.45|730.36|728.36|729.45|727.45|0
1641485910000|2022-01-06 16:18:30|729.22|727.22|728.54|726.54|729.22|727.22|728.54|726.54|0
1641485920000|2022-01-06 16:18:40|728.09|726.09|727.86|725.86|728.09|726.09|727.64|725.64|0
1641485930000|2022-01-06 16:18:50|728.09|726.09|727.64|725.64|728.32|726.32|727.64|725.64|0
1641485940000|2022-01-06 16:19:00|727.18|725.18|727.64|725.64|727.64|725.64|727.18|725.18|0
1641485950000|2022-01-06 16:19:10|728.54|726.54|729.22|727.22|729.22|727.22|728.54|726.54|0
1641485960000|2022-01-06 16:19:20|729.45|727.45|728.54|726.54|729.67|727.67|728.54|726.54|0
1641485970000|2022-01-06 16:19:30|727.86|725.86|728.09|726.09|728.09|726.09|727.41|725.41|0
1641485980000|2022-01-06 16:19:40|728.42|726.42|728.09|726.09|728.54|726.54|728.09|726.09|0
1641485990000|2022-01-06 16:19:50|727.86|725.86|726.96|724.96|727.86|725.86|726.96|724.96|0
1641486000000|2022-01-06 16:20:00|727.63|725.63|725.6|723.6|727.63|725.63|725.6|723.6|0
1641486010000|2022-01-06 16:20:10|725.37|723.37|725.6|723.6|725.82|723.82|725.37|723.37|0
1641486020000|2022-01-06 16:20:20|725.14|723.14|724.24|722.24|725.14|723.14|724.01|722.01|0
1641486030000|2022-01-06 16:20:30|723.79|721.79|724.47|722.47|724.47|722.47|723.56|721.56|0
1641486040000|2022-01-06 16:20:40|724.69|722.69|724.92|722.92|724.92|722.92|724.69|722.69|0
1641486050000|2022-01-06 16:20:50|725.6|723.6|725.6|723.6|725.82|723.82|725.37|723.37|0
1641486060000|2022-01-06 16:21:00|724.92|722.92|725.82|723.82|725.82|723.82|724.69|722.69|0
1641486070000|2022-01-06 16:21:10|725.6|723.6|725.14|723.14|725.6|723.6|724.69|722.69|0
1641486080000|2022-01-06 16:21:20|725.37|723.37|726.05|724.05|726.05|724.05|725.37|723.37|0
1641486090000|2022-01-06 16:21:30|725.82|723.82|726.95|724.95|726.95|724.95|725.82|723.82|0
1641486100000|2022-01-06 16:21:40|726.73|724.73|725.82|723.82|726.73|724.73|725.82|723.82|0
1641486110000|2022-01-06 16:21:50|725.6|723.6|726.5|724.5|726.84|724.84|725.6|723.6|0
1641486120000|2022-01-06 16:22:00|726.28|724.28|727.63|725.63|727.63|725.63|726.28|724.28|0
1641486130000|2022-01-06 16:22:10|727.97|725.97|728.54|726.54|728.54|726.54|727.97|725.97|0
1641486140000|2022-01-06 16:22:20|728.31|726.31|726.95|724.95|728.31|726.31|726.95|724.95|0
1641486150000|2022-01-06 16:22:30|727.18|725.18|727.41|725.41|727.41|725.41|727.18|725.18|0
1641486160000|2022-01-06 16:22:40|727.63|725.63|727.63|725.63|727.86|725.86|727.63|725.63|0
1641486170000|2022-01-06 16:22:50|726.73|724.73|726.5|724.5|726.73|724.73|726.27|724.27|0
1641486180000|2022-01-06 16:23:00|726.73|724.73|726.27|724.27|726.73|724.73|726.27|724.27|0
1641486190000|2022-01-06 16:23:10|725.82|723.82|725.82|723.82|726.05|724.05|725.82|723.82|0
1641486200000|2022-01-06 16:23:20|726.05|724.05|725.6|723.6|726.27|724.27|725.6|723.6|0
1641486210000|2022-01-06 16:23:30|725.82|723.82|724.92|722.92|725.82|723.82|724.92|722.92|0
1641486220000|2022-01-06 16:23:40|725.25|723.25|725.82|723.82|725.82|723.82|725.25|723.25|0
1641486230000|2022-01-06 16:23:50|726.27|724.27|726.95|724.95|726.95|724.95|726.27|724.27|0
1641486240000|2022-01-06 16:24:00|727.41|725.41|726.95|724.95|727.41|725.41|726.95|724.95|0
1641486250000|2022-01-06 16:24:10|726.73|724.73|726.73|724.73|726.95|724.95|726.73|724.73|0
1641486260000|2022-01-06 16:24:20|726.38|724.38|727.18|725.18|727.18|725.18|726.38|724.38|0
1641486270000|2022-01-06 16:24:30|727.51|725.51|727.41|725.41|727.51|725.51|727.18|725.18|0
1641486280000|2022-01-06 16:24:40|727.97|725.97|728.31|726.31|728.31|726.31|727.86|725.86|0
1641486290000|2022-01-06 16:24:50|728.09|726.09|728.09|726.09|728.09|726.09|728.09|726.09|0
1641486300000|2022-01-06 16:25:00|727.29|725.29|727.29|725.29|727.29|725.29|727.18|725.18|0
1641486310000|2022-01-06 16:25:10|726.5|724.5|726.5|724.5|727.18|725.18|726.5|724.5|0
1641486320000|2022-01-06 16:25:20|725.37|723.37|724.69|722.69|725.37|723.37|724.69|722.69|0
1641486330000|2022-01-06 16:25:30|724.46|722.46|724.24|722.24|724.46|722.46|724.01|722.01|0
1641486340000|2022-01-06 16:25:40|724.46|722.46|724.46|722.46|724.46|722.46|724.24|722.24|0
1641486350000|2022-01-06 16:25:50|723.33|721.33|722.2|720.2|723.33|721.33|722.2|720.2|0
1641486360000|2022-01-06 16:26:00|722.43|720.43|723.56|721.56|723.56|721.56|722.43|720.43|0
1641486370000|2022-01-06 16:26:10|723.78|721.78|724.01|722.01|724.69|722.69|723.78|721.78|0
1641486380000|2022-01-06 16:26:20|723.33|721.33|723.56|721.56|723.78|721.78|723.33|721.33|0
1641486390000|2022-01-06 16:26:30|723.33|721.33|724.01|722.01|724.01|722.01|723.33|721.33|0
1641486400000|2022-01-06 16:26:40|723.56|721.56|722.88|720.88|723.78|721.78|722.88|720.88|0
1641486410000|2022-01-06 16:26:50|723.1|721.1|722.88|720.88|723.33|721.33|722.88|720.88|0
1641486420000|2022-01-06 16:27:00|722.43|720.43|722.76|720.76|722.76|720.76|722.43|720.43|0
1641486430000|2022-01-06 16:27:10|721.97|719.97|722.2|720.2|722.2|720.2|721.97|719.97|0
1641486440000|2022-01-06 16:27:20|721.97|719.97|722.43|720.43|722.43|720.43|721.97|719.97|0
1641486450000|2022-01-06 16:27:30|721.97|719.97|721.3|719.3|721.97|719.97|721.3|719.3|0
1641486460000|2022-01-06 16:27:40|720.62|718.62|722.2|720.2|722.2|720.2|720.62|718.62|0
1641486470000|2022-01-06 16:27:50|721.97|719.97|722.2|720.2|722.2|720.2|721.75|719.75|0
1641486480000|2022-01-06 16:28:00|721.97|719.97|721.75|719.75|722.2|720.2|721.75|719.75|0
1641486490000|2022-01-06 16:28:10|721.52|719.52|721.75|719.75|721.75|719.75|721.52|719.52|0
1641486500000|2022-01-06 16:28:20|721.97|719.97|723.78|721.78|723.78|721.78|721.97|719.97|0
1641486510000|2022-01-06 16:28:30|724.24|722.24|723.78|721.78|724.24|722.24|723.78|721.78|0
1641486520000|2022-01-06 16:28:40|723.56|721.56|723.78|721.78|724.46|722.46|723.33|721.33|0
1641486530000|2022-01-06 16:28:50|724.12|722.12|724.23|722.23|724.23|722.23|724.12|722.12|0
1641486540000|2022-01-06 16:29:00|723.78|721.78|724.46|722.46|724.46|722.46|723.78|721.78|0
1641486550000|2022-01-06 16:29:10|724.23|722.23|724.23|722.23|724.23|722.23|723.78|721.78|0
1641486560000|2022-01-06 16:29:20|724.01|722.01|724.23|722.23|724.23|722.23|723.78|721.78|0
1641486570000|2022-01-06 16:29:30|723.78|721.78|724.23|722.23|724.23|722.23|723.78|721.78|0
1641486580000|2022-01-06 16:29:40|723.78|721.78|724.01|722.01|724.01|722.01|723.78|721.78|0
1641486590000|2022-01-06 16:29:50|723.56|721.56|723.78|721.78|723.78|721.78|723.56|721.56|0
1641486600000|2022-01-06 16:30:00|724.01|722.01|724.69|722.69|724.69|722.69|723.1|721.1|0
1641486610000|2022-01-06 16:30:10|725.59|723.59|725.37|723.37|725.59|723.59|725.37|723.37|0
1641486620000|2022-01-06 16:30:20|724.01|722.01|722.88|720.88|724.01|722.01|722.65|720.65|0
1641486630000|2022-01-06 16:30:30|722.65|720.65|721.29|719.29|723.33|721.33|721.29|719.29|0
1641486640000|2022-01-06 16:30:40|721.52|719.52|721.29|719.29|721.52|719.52|721.07|719.07|0
1641486650000|2022-01-06 16:30:50|720.84|718.84|721.75|719.75|721.75|719.75|720.84|718.84|0
1641486660000|2022-01-06 16:31:00|721.52|719.52|721.52|719.52|721.52|719.52|721.29|719.29|0
1641486670000|2022-01-06 16:31:10|721.75|719.75|720.62|718.62|721.75|719.75|720.62|718.62|0
1641486680000|2022-01-06 16:31:20|720.84|718.84|720.62|718.62|720.84|718.84|720.5|718.5|0
1641486690000|2022-01-06 16:31:30|720.5|718.5|720.62|718.62|721.07|719.07|720.39|718.39|0
1641486700000|2022-01-06 16:31:40|720.84|718.84|720.84|718.84|720.84|718.84|720.39|718.39|0
1641486710000|2022-01-06 16:31:50|720.62|718.62|720.62|718.62|720.72|718.72|720.62|718.62|0
1641486720000|2022-01-06 16:32:00|720.84|718.84|721.07|719.07|721.07|719.07|720.84|718.84|0
1641486730000|2022-01-06 16:32:10|721.29|719.29|720.16|718.16|721.29|719.29|720.16|718.16|0
1641486740000|2022-01-06 16:32:20|720.39|718.39|720.62|718.62|720.62|718.62|720.39|718.39|0
1641486750000|2022-01-06 16:32:30|720.84|718.84|721.52|719.52|721.52|719.52|720.84|718.84|0
1641486760000|2022-01-06 16:32:40|721.29|719.29|720.16|718.16|721.29|719.29|720.16|718.16|0
1641486770000|2022-01-06 16:32:50|720.39|718.39|720.62|718.62|720.62|718.62|720.16|718.16|0
1641486780000|2022-01-06 16:33:00|720.39|718.39|719.03|717.03|720.62|718.62|719.03|717.03|0
1641486790000|2022-01-06 16:33:10|718.58|716.58|718.81|716.81|718.81|716.81|718.58|716.58|0
1641486800000|2022-01-06 16:33:20|718.58|716.58|718.58|716.58|718.81|716.81|718.58|716.58|0
1641486810000|2022-01-06 16:33:30|718.81|716.81|718.36|716.36|718.81|716.81|718.36|716.36|0
1641486820000|2022-01-06 16:33:40|718.13|716.13|719.94|717.94|719.94|717.94|718.13|716.13|0
1641486830000|2022-01-06 16:33:50|719.49|717.49|719.26|717.26|719.71|717.71|719.26|717.26|0
1641486840000|2022-01-06 16:34:00|719.48|717.48|718.81|716.81|719.48|717.48|718.81|716.81|0
1641486850000|2022-01-06 16:34:10|719.03|717.03|719.03|717.03|719.26|717.26|719.03|717.03|0
1641486860000|2022-01-06 16:34:20|718.81|716.81|718.81|716.81|718.81|716.81|718.81|716.81|0
1641486870000|2022-01-06 16:34:30|719.26|717.26|719.37|717.37|719.37|717.37|719.26|717.26|0
1641486880000|2022-01-06 16:34:40|719.94|717.94|721.07|719.07|721.07|719.07|719.94|717.94|0
1641486890000|2022-01-06 16:34:50|721.29|719.29|720.39|718.39|721.29|719.29|720.39|718.39|0
1641486900000|2022-01-06 16:35:00|720.16|718.16|721.07|719.07|722.2|720.2|720.16|718.16|0
1641486910000|2022-01-06 16:35:10|721.29|719.29|721.74|719.74|721.74|719.74|721.29|719.29|0
1641486920000|2022-01-06 16:35:20|721.29|719.29|721.52|719.52|721.52|719.52|721.29|719.29|0
1641486930000|2022-01-06 16:35:30|720.39|718.39|720.16|718.16|720.61|718.61|720.16|718.16|0
1641486940000|2022-01-06 16:35:40|720.04|718.04|720.84|718.84|720.84|718.84|719.94|717.94|0
1641486950000|2022-01-06 16:35:50|720.61|718.61|721.52|719.52|721.52|719.52|720.61|718.61|0
1641486960000|2022-01-06 16:36:00|721.63|719.63|721.97|719.97|722.2|720.2|721.29|719.29|0
1641486970000|2022-01-06 16:36:10|723.33|721.33|723.55|721.55|723.55|721.55|723.1|721.1|0
1641486980000|2022-01-06 16:36:20|723.33|721.33|723.33|721.33|723.55|721.55|723.33|721.33|0
1641486990000|2022-01-06 16:36:30|724|722|724.46|722.46|724.46|722.46|723.78|721.78|0
1641487000000|2022-01-06 16:36:40|724.91|722.91|724.23|722.23|724.91|722.91|723.78|721.78|0
1641487010000|2022-01-06 16:36:50|723.78|721.78|722.87|720.87|723.78|721.78|722.87|720.87|0
1641487020000|2022-01-06 16:37:00|723.33|721.33|725.14|723.14|725.14|723.14|723.33|721.33|0
1641487030000|2022-01-06 16:37:10|724.91|722.91|724.68|722.68|724.91|722.91|724.23|722.23|0
1641487040000|2022-01-06 16:37:20|724.23|722.23|724.23|722.23|724.68|722.68|724.23|722.23|0
1641487050000|2022-01-06 16:37:30|724.46|722.46|724.68|722.68|724.68|722.68|724.46|722.46|0
1641487060000|2022-01-06 16:37:40|724.91|722.91|725.14|723.14|725.36|723.36|724.91|722.91|0
1641487070000|2022-01-06 16:37:50|725.36|723.36|725.59|723.59|725.59|723.59|725.36|723.36|0
1641487080000|2022-01-06 16:38:00|725.14|723.14|723.33|721.33|725.14|723.14|723.33|721.33|0
1641487090000|2022-01-06 16:38:10|723.55|721.55|723.78|721.78|724|722|723.55|721.55|0
1641487100000|2022-01-06 16:38:20|724.23|722.23|724.68|722.68|724.68|722.68|724.23|722.23|0
1641487110000|2022-01-06 16:38:30|724.46|722.46|724.91|722.91|724.91|722.91|724.46|722.46|0
1641487120000|2022-01-06 16:38:40|725.14|723.14|724.46|722.46|725.14|723.14|724.46|722.46|0
1641487130000|2022-01-06 16:38:50|724.23|722.23|723.78|721.78|724.23|722.23|723.78|721.78|0
1641487140000|2022-01-06 16:39:00|723.55|721.55|722.42|720.42|723.55|721.55|722.42|720.42|0
1641487150000|2022-01-06 16:39:10|721.97|719.97|721.97|719.97|721.97|719.97|721.74|719.74|0
1641487160000|2022-01-06 16:39:20|721.74|719.74|721.97|719.97|722.42|720.42|721.29|719.29|0
1641487170000|2022-01-06 16:39:30|722.19|720.19|722.65|720.65|722.87|720.87|722.19|720.19|0
1641487180000|2022-01-06 16:39:40|722.87|720.87|722.19|720.19|722.87|720.87|722.19|720.19|0
1641487190000|2022-01-06 16:39:50|721.97|719.97|722.65|720.65|722.65|720.65|721.97|719.97|0
1641487200000|2022-01-06 16:40:00|722.42|720.42|721.29|719.29|722.42|720.42|721.29|719.29|0
1641487210000|2022-01-06 16:40:10|721.52|719.52|721.52|719.52|721.74|719.74|721.4|719.4|0
1641487220000|2022-01-06 16:40:20|721.74|719.74|720.16|718.16|721.74|719.74|720.16|718.16|0
1641487230000|2022-01-06 16:40:30|719.93|717.93|720.39|718.39|720.39|718.39|719.71|717.71|0
1641487240000|2022-01-06 16:40:40|721.06|719.06|720.39|718.39|721.29|719.29|720.39|718.39|0
1641487250000|2022-01-06 16:40:50|719.59|717.59|718.58|716.58|719.59|717.59|718.58|716.58|0
1641487260000|2022-01-06 16:41:00|718.8|716.8|718.8|716.8|719.03|717.03|718.8|716.8|0
1641487270000|2022-01-06 16:41:10|718.58|716.58|719.03|717.03|719.03|717.03|718.58|716.58|0
1641487280000|2022-01-06 16:41:20|720.61|718.61|721.06|719.06|721.17|719.17|720.61|718.61|0
1641487290000|2022-01-06 16:41:30|722.19|720.19|721.51|719.51|722.19|720.19|721.51|719.51|0
1641487300000|2022-01-06 16:41:40|721.4|719.4|721.97|719.97|721.97|719.97|721.4|719.4|0
1641487310000|2022-01-06 16:41:50|722.42|720.42|722.42|720.42|722.65|720.65|722.19|720.19|0
1641487320000|2022-01-06 16:42:00|722.65|720.65|724.91|722.91|724.91|722.91|722.65|720.65|0
1641487330000|2022-01-06 16:42:10|724.23|722.23|723.32|721.32|724.23|722.23|723.32|721.32|0
1641487340000|2022-01-06 16:42:20|724|722|723.78|721.78|724|722|723.78|721.78|0
1641487350000|2022-01-06 16:42:30|724.91|722.91|724.23|722.23|724.91|722.91|724.23|722.23|0
1641487360000|2022-01-06 16:42:40|724|722|723.78|721.78|724|722|723.55|721.55|0
1641487370000|2022-01-06 16:42:50|723.55|721.55|723.43|721.43|723.78|721.78|723.43|721.43|0
1641487380000|2022-01-06 16:43:00|723.32|721.32|724|722|724|722|722.87|720.87|0
1641487390000|2022-01-06 16:43:10|723.78|721.78|723.32|721.32|723.78|721.78|723.1|721.1|0
1641487400000|2022-01-06 16:43:20|723.55|721.55|723.78|721.78|723.78|721.78|723.55|721.55|0
1641487410000|2022-01-06 16:43:30|724|722|723.78|721.78|724.45|722.45|723.78|721.78|0
1641487420000|2022-01-06 16:43:40|723.55|721.55|723.55|721.55|723.78|721.78|723.32|721.32|0
1641487430000|2022-01-06 16:43:50|722.87|720.87|723.55|721.55|723.55|721.55|722.87|720.87|0
1641487440000|2022-01-06 16:44:00|722.64|720.64|722.42|720.42|722.64|720.64|722.42|720.42|0
1641487450000|2022-01-06 16:44:10|722.19|720.19|722.64|720.64|722.87|720.87|722.19|720.19|0
1641487460000|2022-01-06 16:44:20|722.87|720.87|722.87|720.87|722.87|720.87|722.75|720.75|0
1641487470000|2022-01-06 16:44:30|722.42|720.42|722.87|720.87|722.87|720.87|722.42|720.42|0
1641487480000|2022-01-06 16:44:40|721.97|719.97|721.51|719.51|721.97|719.97|721.51|719.51|0
1641487490000|2022-01-06 16:44:50|721.74|719.74|721.51|719.51|722.07|720.07|721.51|719.51|0
1641487500000|2022-01-06 16:45:00|721.74|719.74|720.61|718.61|721.74|719.74|720.61|718.61|0
1641487510000|2022-01-06 16:45:10|721.51|719.51|722.87|720.87|722.87|720.87|721.29|719.29|0
1641487520000|2022-01-06 16:45:20|722.64|720.64|723.55|721.55|723.55|721.55|722.64|720.64|0
1641487530000|2022-01-06 16:45:30|722.87|720.87|721.51|719.51|722.87|720.87|721.17|719.17|0
1641487540000|2022-01-06 16:45:40|721.06|719.06|721.06|719.06|721.29|719.29|721.06|719.06|0
1641487550000|2022-01-06 16:45:50|720.61|718.61|721.06|719.06|721.29|719.29|720.61|718.61|0
1641487560000|2022-01-06 16:46:00|721.17|719.17|721.29|719.29|721.51|719.51|721.17|719.17|0
1641487570000|2022-01-06 16:46:10|720.61|718.61|719.93|717.93|720.61|718.61|719.93|717.93|0
1641487580000|2022-01-06 16:46:20|720.61|718.61|721.06|719.06|721.06|719.06|720.16|718.16|0
1641487590000|2022-01-06 16:46:30|720.83|718.83|720.83|718.83|721.29|719.29|720.83|718.83|0
1641487600000|2022-01-06 16:46:40|720.16|718.16|719.93|717.93|720.16|718.16|719.93|717.93|0
1641487610000|2022-01-06 16:46:50|719.48|717.48|719.93|717.93|719.93|717.93|719.25|717.25|0
1641487620000|2022-01-06 16:47:00|721.06|719.06|720.83|718.83|721.74|719.74|720.83|718.83|0
1641487630000|2022-01-06 16:47:10|721.51|719.51|721.74|719.74|721.96|719.96|721.51|719.51|0
1641487640000|2022-01-06 16:47:20|722.19|720.19|723.09|721.09|723.09|721.09|722.19|720.19|0
1641487650000|2022-01-06 16:47:30|723.77|721.77|723.32|721.32|723.77|721.77|723.32|721.32|0
1641487660000|2022-01-06 16:47:40|723.55|721.55|723.2|721.2|723.77|721.77|723.09|721.09|0
1641487670000|2022-01-06 16:47:50|722.87|720.87|723.55|721.55|723.55|721.55|722.87|720.87|0
1641487680000|2022-01-06 16:48:00|723.09|721.09|724.23|722.23|724.23|722.23|723.09|721.09|0
1641487690000|2022-01-06 16:48:10|725.13|723.13|724.68|722.68|725.13|723.13|724.68|722.68|0
1641487700000|2022-01-06 16:48:20|724.9|722.9|725.58|723.58|725.58|723.58|724.9|722.9|0
1641487710000|2022-01-06 16:48:30|725.36|723.36|725.58|723.58|725.58|723.58|725.13|723.13|0
1641487720000|2022-01-06 16:48:40|724.79|722.79|725.13|723.13|725.13|723.13|724.79|722.79|0
1641487730000|2022-01-06 16:48:50|724.9|722.9|725.13|723.13|725.13|723.13|724.9|722.9|0
1641487740000|2022-01-06 16:49:00|724.9|722.9|724.9|722.9|725.36|723.36|724.9|722.9|0
1641487750000|2022-01-06 16:49:10|724.45|722.45|724|722|724.45|722.45|723.77|721.77|0
1641487760000|2022-01-06 16:49:20|724.45|722.45|724.45|722.45|724.56|722.56|724.45|722.45|0
1641487770000|2022-01-06 16:49:30|724.68|722.68|724.9|722.9|724.9|722.9|724.45|722.45|0
1641487780000|2022-01-06 16:49:40|724|722|724|722|724|722|723.77|721.77|0
1641487790000|2022-01-06 16:49:50|724.22|722.22|724.22|722.22|724.22|722.22|724.22|722.22|0
1641487800000|2022-01-06 16:50:00|724.45|722.45|724|722|724.45|722.45|723.77|721.77|0
1641487810000|2022-01-06 16:50:10|725.36|723.36|724.45|722.45|725.36|723.36|724.45|722.45|0
1641487820000|2022-01-06 16:50:20|724.9|722.9|726.03|724.03|726.03|724.03|724.9|722.9|0
1641487830000|2022-01-06 16:50:30|725.81|723.81|725.36|723.36|726.03|724.03|725.36|723.36|0
1641487840000|2022-01-06 16:50:40|725.13|723.13|723.77|721.77|725.13|723.13|723.77|721.77|0
1641487850000|2022-01-06 16:50:50|723.55|721.55|724|722|724|722|723.55|721.55|0
1641487860000|2022-01-06 16:51:00|724.22|722.22|723.09|721.09|724.22|722.22|723.09|721.09|0
1641487870000|2022-01-06 16:51:10|722.87|720.87|722.64|720.64|723.09|721.09|722.19|720.19|0
1641487880000|2022-01-06 16:51:20|722.87|720.87|722.41|720.41|723.09|721.09|722.41|720.41|0
1641487890000|2022-01-06 16:51:30|721.96|719.96|721.74|719.74|722.41|720.41|721.74|719.74|0
1641487900000|2022-01-06 16:51:40|722.19|720.19|723.32|721.32|723.32|721.32|722.19|720.19|0
1641487910000|2022-01-06 16:51:50|723.43|721.43|723.77|721.77|723.77|721.77|723.43|721.43|0
1641487920000|2022-01-06 16:52:00|723.32|721.32|721.96|719.96|723.32|721.32|721.96|719.96|0
1641487930000|2022-01-06 16:52:10|721.74|719.74|722.87|720.87|722.87|720.87|721.74|719.74|0
1641487940000|2022-01-06 16:52:20|723.09|721.09|724|722|724|722|723.09|721.09|0
1641487950000|2022-01-06 16:52:30|724.22|722.22|724.22|722.22|724.22|722.22|723.54|721.54|0
1641487960000|2022-01-06 16:52:40|723.54|721.54|724|722|724|722|723.54|721.54|0
1641487970000|2022-01-06 16:52:50|724.45|722.45|724.68|722.68|724.68|722.68|724.45|722.45|0
1641487980000|2022-01-06 16:53:00|725.13|723.13|724.45|722.45|725.13|723.13|724.45|722.45|0
1641487990000|2022-01-06 16:53:10|724.68|722.68|725.13|723.13|725.13|723.13|724.68|722.68|0
1641488000000|2022-01-06 16:53:20|724.78|722.78|726.71|724.71|726.71|724.71|724.78|722.78|0
1641488010000|2022-01-06 16:53:30|726.94|724.94|726.94|724.94|727.39|725.39|726.94|724.94|0
1641488020000|2022-01-06 16:53:40|726.71|724.71|726.26|724.26|726.71|724.71|726.03|724.03|0
1641488030000|2022-01-06 16:53:50|726.49|724.49|726.26|724.26|726.71|724.71|726.26|724.26|0
1641488040000|2022-01-06 16:54:00|727.84|725.84|726.71|724.71|727.84|725.84|726.71|724.71|0
1641488050000|2022-01-06 16:54:10|726.94|724.94|727.17|725.17|727.17|725.17|726.49|724.49|0
1641488060000|2022-01-06 16:54:20|727.16|725.16|727.16|725.16|727.39|725.39|727.16|725.16|0
1641488070000|2022-01-06 16:54:30|727.39|725.39|727.84|725.84|727.84|725.84|727.39|725.39|0
1641488080000|2022-01-06 16:54:40|727.62|725.62|727.84|725.84|727.84|725.84|727.62|725.62|0
1641488090000|2022-01-06 16:54:50|728.52|726.52|728.3|726.3|728.52|726.52|728.3|726.3|0
1641488100000|2022-01-06 16:55:00|728.52|726.52|728.3|726.3|728.52|726.52|728.3|726.3|0
1641488110000|2022-01-06 16:55:10|728.75|726.75|727.39|725.39|728.75|726.75|727.39|725.39|0
1641488120000|2022-01-06 16:55:20|727.16|725.16|726.59|724.59|727.16|725.16|726.59|724.59|0
1641488130000|2022-01-06 16:55:30|726.71|724.71|727.16|725.16|727.16|725.16|726.71|724.71|0
1641488140000|2022-01-06 16:55:40|726.94|724.94|727.39|725.39|727.84|725.84|726.94|724.94|0
1641488150000|2022-01-06 16:55:50|727.62|725.62|726.94|724.94|727.62|725.62|726.94|724.94|0
1641488160000|2022-01-06 16:56:00|726.71|724.71|727.39|725.39|727.39|725.39|726.71|724.71|0
1641488170000|2022-01-06 16:56:10|727.84|725.84|728.98|726.98|728.98|726.98|727.84|725.84|0
1641488180000|2022-01-06 16:56:20|728.3|726.3|728.75|726.75|728.98|726.98|728.3|726.3|0
1641488190000|2022-01-06 16:56:30|728.98|726.98|728.75|726.75|728.98|726.98|728.3|726.3|0
1641488200000|2022-01-06 16:56:40|728.98|726.98|728.3|726.3|728.98|726.98|728.3|726.3|0
1641488210000|2022-01-06 16:56:50|727.84|725.84|728.07|726.07|728.07|726.07|727.62|725.62|0
1641488220000|2022-01-06 16:57:00|727.39|725.39|727.84|725.84|727.84|725.84|727.39|725.39|0
1641488230000|2022-01-06 16:57:10|727.62|725.62|727.84|725.84|727.84|725.84|727.62|725.62|0
1641488240000|2022-01-06 16:57:20|728.07|726.07|729.2|727.2|729.2|727.2|728.07|726.07|0
1641488250000|2022-01-06 16:57:30|729.66|727.66|728.75|726.75|729.66|727.66|728.75|726.75|0
1641488260000|2022-01-06 16:57:40|728.98|726.98|728.75|726.75|729.2|727.2|728.75|726.75|0
1641488270000|2022-01-06 16:57:50|728.52|726.52|728.52|726.52|728.75|726.75|728.52|726.52|0
1641488280000|2022-01-06 16:58:00|728.3|726.3|728.52|726.52|728.52|726.52|728.3|726.3|0
1641488290000|2022-01-06 16:58:10|728.07|726.07|727.16|725.16|728.07|726.07|727.16|725.16|0
1641488300000|2022-01-06 16:58:20|727.39|725.39|727.84|725.84|727.84|725.84|727.16|725.16|0
1641488310000|2022-01-06 16:58:30|727.39|725.39|728.52|726.52|728.52|726.52|727.39|725.39|0
1641488320000|2022-01-06 16:58:40|728.75|726.75|728.98|726.98|729.43|727.43|728.75|726.75|0
1641488330000|2022-01-06 16:58:50|729.2|727.2|729.2|727.2|729.43|727.43|729.2|727.2|0
1641488340000|2022-01-06 16:59:00|729.43|727.43|728.98|726.98|729.43|727.43|728.75|726.75|0
1641488350000|2022-01-06 16:59:10|728.86|726.86|727.84|725.84|728.86|726.86|727.84|725.84|0
1641488360000|2022-01-06 16:59:20|728.07|726.07|728.97|726.97|728.97|726.97|728.07|726.07|0
1641488370000|2022-01-06 16:59:30|728.75|726.75|728.52|726.52|728.75|726.75|728.3|726.3|0
1641488380000|2022-01-06 16:59:40|727.84|725.84|728.29|726.29|728.29|726.29|727.84|725.84|0
1641488390000|2022-01-06 16:59:50|727.84|725.84|727.84|725.84|727.84|725.84|727.62|725.62|0
1641488400000|2022-01-06 17:00:00|728.29|726.29|727.62|725.62|728.29|726.29|726.94|724.94|0
1641488410000|2022-01-06 17:00:10|727.5|725.5|728.07|726.07|728.29|726.29|727.5|725.5|0
1641488420000|2022-01-06 17:00:20|728.52|726.52|728.07|726.07|728.52|726.52|728.07|726.07|0
1641488430000|2022-01-06 17:00:30|728.29|726.29|728.07|726.07|728.52|726.52|728.07|726.07|0
1641488440000|2022-01-06 17:00:40|727.84|725.84|727.84|725.84|727.84|725.84|727.84|725.84|0
1641488450000|2022-01-06 17:00:50|726.94|724.94|726.26|724.26|726.94|724.94|726.26|724.26|0
1641488460000|2022-01-06 17:01:00|725.8|723.8|725.8|723.8|725.8|723.8|725.8|723.8|0
1641488470000|2022-01-06 17:01:10|726.03|724.03|725.58|723.58|726.03|724.03|725.35|723.35|0
1641488480000|2022-01-06 17:01:20|726.26|724.26|726.93|724.93|726.93|724.93|726.26|724.26|0
1641488490000|2022-01-06 17:01:30|726.71|724.71|726.48|724.48|726.71|724.71|726.26|724.26|0
1641488500000|2022-01-06 17:01:40|726.71|724.71|726.26|724.26|726.71|724.71|726.03|724.03|0
1641488510000|2022-01-06 17:01:50|726.71|724.71|727.16|725.16|727.16|725.16|726.71|724.71|0
1641488520000|2022-01-06 17:02:00|726.71|724.71|727.61|725.61|727.61|725.61|726.71|724.71|0
1641488530000|2022-01-06 17:02:10|728.07|726.07|727.39|725.39|728.07|726.07|727.39|725.39|0
1641488540000|2022-01-06 17:02:20|727.84|725.84|726.93|724.93|727.84|725.84|726.93|724.93|0
1641488550000|2022-01-06 17:02:30|726.71|724.71|726.71|724.71|726.93|724.93|726.71|724.71|0
1641488560000|2022-01-06 17:02:40|726.48|724.48|727.84|725.84|728.07|726.07|726.48|724.48|0
1641488570000|2022-01-06 17:02:50|727.61|725.61|727.84|725.84|727.84|725.84|727.61|725.61|0
1641488580000|2022-01-06 17:03:00|727.61|725.61|728.07|726.07|728.29|726.29|727.61|725.61|0
1641488590000|2022-01-06 17:03:10|727.61|725.61|727.61|725.61|727.61|725.61|727.16|725.16|0
1641488600000|2022-01-06 17:03:20|727.39|725.39|727.16|725.16|728.07|726.07|727.16|725.16|0
1641488610000|2022-01-06 17:03:30|727.39|725.39|727.61|725.61|727.61|725.61|727.39|725.39|0
1641488620000|2022-01-06 17:03:40|727.39|725.39|726.93|724.93|727.39|725.39|726.71|724.71|0
1641488630000|2022-01-06 17:03:50|726.71|724.71|727.61|725.61|727.61|725.61|726.71|724.71|0
1641488640000|2022-01-06 17:04:00|727.39|725.39|727.16|725.16|727.61|725.61|727.16|725.16|0
1641488650000|2022-01-06 17:04:10|727.39|725.39|727.61|725.61|727.84|725.84|727.39|725.39|0
1641488660000|2022-01-06 17:04:20|727.16|725.16|726.71|724.71|727.16|725.16|726.71|724.71|0
1641488670000|2022-01-06 17:04:30|726.25|724.25|725.8|723.8|726.25|724.25|725.8|723.8|0
1641488680000|2022-01-06 17:04:40|726.03|724.03|726.25|724.25|726.25|724.25|726.03|724.03|0
1641488690000|2022-01-06 17:04:50|726.03|724.03|725.8|723.8|726.03|724.03|725.8|723.8|0
1641488700000|2022-01-06 17:05:00|725.57|723.57|724.9|722.9|725.57|723.57|724.9|722.9|0
1641488710000|2022-01-06 17:05:10|724.22|722.22|724.22|722.22|724.67|722.67|724.22|722.22|0
1641488720000|2022-01-06 17:05:20|724.44|722.44|724.67|722.67|724.67|722.67|724.44|722.44|0
1641488730000|2022-01-06 17:05:30|725|723|725.12|723.12|725.35|723.35|724.9|722.9|0
1641488740000|2022-01-06 17:05:40|725.35|723.35|726.03|724.03|726.03|724.03|725.35|723.35|0
1641488750000|2022-01-06 17:05:50|726.48|724.48|726.48|724.48|726.71|724.71|726.48|724.48|0
1641488760000|2022-01-06 17:06:00|726.03|724.03|725.8|723.8|726.03|724.03|725.8|723.8|0
1641488770000|2022-01-06 17:06:10|725.57|723.57|725.57|723.57|725.68|723.68|725.57|723.57|0
1641488780000|2022-01-06 17:06:20|726.03|724.03|726.25|724.25|726.25|724.25|726.03|724.03|0
1641488790000|2022-01-06 17:06:30|726.48|724.48|727.16|725.16|727.16|725.16|726.48|724.48|0
1641488800000|2022-01-06 17:06:40|727.04|725.04|726.48|724.48|727.04|725.04|726.48|724.48|0
1641488810000|2022-01-06 17:06:50|726.71|724.71|726.59|724.59|726.71|724.71|726.25|724.25|0
1641488820000|2022-01-06 17:07:00|727.39|725.39|726.25|724.25|727.39|725.39|726.25|724.25|0
1641488830000|2022-01-06 17:07:10|726.48|724.48|726.03|724.03|726.48|724.48|726.03|724.03|0
1641488840000|2022-01-06 17:07:20|725.8|723.8|726.25|724.25|726.25|724.25|725.8|723.8|0
1641488850000|2022-01-06 17:07:30|726.03|724.03|726.25|724.25|726.25|724.25|726.03|724.03|0
1641488860000|2022-01-06 17:07:40|725.8|723.8|725.8|723.8|725.8|723.8|725.8|723.8|0
1641488870000|2022-01-06 17:07:50|726.25|724.25|726.71|724.71|726.71|724.71|726.25|724.25|0
1641488880000|2022-01-06 17:08:00|726.48|724.48|727.16|725.16|727.27|725.27|726.48|724.48|0
1641488890000|2022-01-06 17:08:10|727.61|725.61|728.06|726.06|728.17|726.17|727.61|725.61|0
1641488900000|2022-01-06 17:08:20|728.29|726.29|728.29|726.29|728.52|726.52|728.29|726.29|0
1641488910000|2022-01-06 17:08:30|728.52|726.52|729.88|727.88|729.88|727.88|728.52|726.52|0
1641488920000|2022-01-06 17:08:40|729.42|727.42|729.2|727.2|729.42|727.42|728.97|726.97|0
1641488930000|2022-01-06 17:08:50|729.42|727.42|729.42|727.42|729.65|727.65|729.42|727.42|0
1641488940000|2022-01-06 17:09:00|730.56|728.56|730.78|728.78|731.24|729.24|730.56|728.56|0
1641488950000|2022-01-06 17:09:10|731.46|729.46|731.24|729.24|731.46|729.46|731.24|729.24|0
1641488960000|2022-01-06 17:09:20|731.92|729.92|731.46|729.46|731.92|729.92|731.24|729.24|0
1641488970000|2022-01-06 17:09:30|731.69|729.69|732.37|730.37|732.37|730.37|731.69|729.69|0
1641488980000|2022-01-06 17:09:40|732.6|730.6|732.14|730.14|732.6|730.6|732.14|730.14|0
1641488990000|2022-01-06 17:09:50|732.37|730.37|732.14|730.14|732.37|730.37|732.14|730.14|0
1641489000000|2022-01-06 17:10:00|731.92|729.92|731.24|729.24|732.14|730.14|731.24|729.24|0
1641489010000|2022-01-06 17:10:10|731.01|729.01|730.33|728.33|731.01|729.01|730.33|728.33|0
1641489020000|2022-01-06 17:10:20|730.1|728.1|730.33|728.33|730.33|728.33|730.1|728.1|0
1641489030000|2022-01-06 17:10:30|730.1|728.1|730.56|728.56|730.56|728.56|730.1|728.1|0
1641489040000|2022-01-06 17:10:40|730.78|728.78|730.56|728.56|730.78|728.78|730.56|728.56|0
1641489050000|2022-01-06 17:10:50|730.89|728.89|731.69|729.69|731.69|729.69|730.78|728.78|0
1641489060000|2022-01-06 17:11:00|731.46|729.46|730.1|728.1|731.46|729.46|730.1|728.1|0
1641489070000|2022-01-06 17:11:10|730.33|728.33|730.33|728.33|730.33|728.33|730.33|728.33|0
1641489080000|2022-01-06 17:11:20|730.56|728.56|730.56|728.56|730.56|728.56|730.56|728.56|0
1641489090000|2022-01-06 17:11:30|730.33|728.33|730.1|728.1|730.78|728.78|730.1|728.1|0
1641489100000|2022-01-06 17:11:40|729.42|727.42|729.42|727.42|729.42|727.42|728.97|726.97|0
1641489110000|2022-01-06 17:11:50|729.65|727.65|729.2|727.2|729.65|727.65|729.2|727.2|0
1641489120000|2022-01-06 17:12:00|728.97|726.97|728.97|726.97|729.2|727.2|728.97|726.97|0
1641489130000|2022-01-06 17:12:10|728.74|726.74|728.52|726.52|728.97|726.97|728.52|726.52|0
1641489140000|2022-01-06 17:12:20|728.97|726.97|728.97|726.97|728.97|726.97|728.52|726.52|0
1641489150000|2022-01-06 17:12:30|728.29|726.29|728.52|726.52|728.74|726.74|728.29|726.29|0
1641489160000|2022-01-06 17:12:40|728.74|726.74|728.97|726.97|728.97|726.97|728.52|726.52|0
1641489170000|2022-01-06 17:12:50|728.74|726.74|729.19|727.19|729.19|727.19|728.74|726.74|0
1641489180000|2022-01-06 17:13:00|729.42|727.42|729.65|727.65|729.65|727.65|729.42|727.42|0
1641489190000|2022-01-06 17:13:10|729.42|727.42|729.19|727.19|729.76|727.76|729.19|727.19|0
1641489200000|2022-01-06 17:13:20|729.3|727.3|728.51|726.51|729.3|727.3|728.51|726.51|0
1641489210000|2022-01-06 17:13:30|728.97|726.97|729.87|727.87|729.87|727.87|728.97|726.97|0
1641489220000|2022-01-06 17:13:40|730.1|728.1|729.42|727.42|730.1|728.1|729.42|727.42|0
1641489230000|2022-01-06 17:13:50|729.19|727.19|729.76|727.76|729.76|727.76|729.19|727.19|0
1641489240000|2022-01-06 17:14:00|729.42|727.42|730.1|728.1|730.1|728.1|729.42|727.42|0
1641489250000|2022-01-06 17:14:10|729.87|727.87|730.78|728.78|730.78|728.78|729.87|727.87|0
1641489260000|2022-01-06 17:14:20|731.01|729.01|730.33|728.33|731.01|729.01|730.33|728.33|0
1641489270000|2022-01-06 17:14:30|730.55|728.55|729.87|727.87|730.55|728.55|729.87|727.87|0
1641489280000|2022-01-06 17:14:40|729.42|727.42|729.19|727.19|729.42|727.42|729.19|727.19|0
1641489290000|2022-01-06 17:14:50|728.97|726.97|728.74|726.74|728.97|726.97|728.51|726.51|0
1641489300000|2022-01-06 17:15:00|729.19|727.19|727.83|725.83|729.19|727.19|727.61|725.61|0
1641489310000|2022-01-06 17:15:10|727.61|725.61|727.38|725.38|727.61|725.61|727.38|725.38|0
1641489320000|2022-01-06 17:15:20|727.61|725.61|726.25|724.25|727.61|725.61|726.25|724.25|0
1641489330000|2022-01-06 17:15:30|726.93|724.93|727.83|725.83|727.83|725.83|726.7|724.7|0
1641489340000|2022-01-06 17:15:40|728.74|726.74|728.74|726.74|728.74|726.74|728.29|726.29|0
1641489350000|2022-01-06 17:15:50|729.65|727.65|729.87|727.87|729.87|727.87|729.42|727.42|0
1641489360000|2022-01-06 17:16:00|730.33|728.33|730.55|728.55|730.55|728.55|730.1|728.1|0
1641489370000|2022-01-06 17:16:10|730.1|728.1|728.74|726.74|730.1|728.1|728.74|726.74|0
1641489380000|2022-01-06 17:16:20|728.29|726.29|728.51|726.51|728.74|726.74|728.29|726.29|0
1641489390000|2022-01-06 17:16:30|729.19|727.19|729.65|727.65|729.65|727.65|729.19|727.19|0
1641489400000|2022-01-06 17:16:40|729.42|727.42|729.19|727.19|729.87|727.87|729.19|727.19|0
1641489410000|2022-01-06 17:16:50|728.97|726.97|728.97|726.97|729.19|727.19|728.97|726.97|0
1641489420000|2022-01-06 17:17:00|728.85|726.85|729.65|727.65|729.65|727.65|728.85|726.85|0
1641489430000|2022-01-06 17:17:10|729.87|727.87|729.87|727.87|730.1|728.1|729.87|727.87|0
1641489440000|2022-01-06 17:17:20|728.97|726.97|729.65|727.65|729.65|727.65|728.97|726.97|0
1641489450000|2022-01-06 17:17:30|729.19|727.19|729.42|727.42|729.42|727.42|729.19|727.19|0
1641489460000|2022-01-06 17:17:40|729.65|727.65|729.42|727.42|729.65|727.65|729.42|727.42|0
1641489470000|2022-01-06 17:17:50|729.65|727.65|729.42|727.42|729.65|727.65|729.42|727.42|0
1641489480000|2022-01-06 17:18:00|729.19|727.19|727.83|725.83|729.19|727.19|727.83|725.83|0
1641489490000|2022-01-06 17:18:10|728.06|726.06|727.61|725.61|728.06|726.06|727.61|725.61|0
1641489500000|2022-01-06 17:18:20|727.38|725.38|727.15|725.15|727.38|725.38|726.93|724.93|0
1641489510000|2022-01-06 17:18:30|726.93|724.93|727.15|725.15|727.15|725.15|726.7|724.7|0
1641489530000|2022-01-06 17:18:50|727.38|725.38|727.15|725.15|727.38|725.38|727.15|725.15|0
1641489540000|2022-01-06 17:19:00|726.93|724.93|726.7|724.7|726.93|724.93|726.7|724.7|0
1641489550000|2022-01-06 17:19:10|726.93|724.93|726.47|724.47|726.93|724.93|726.47|724.47|0
1641489560000|2022-01-06 17:19:20|726.7|724.7|727.15|725.15|727.15|725.15|726.7|724.7|0
1641489570000|2022-01-06 17:19:30|726.93|724.93|727.38|725.38|727.38|725.38|726.93|724.93|0
1641489580000|2022-01-06 17:19:40|727.15|725.15|727.15|725.15|727.15|725.15|726.93|724.93|0
1641489590000|2022-01-06 17:19:50|727.61|725.61|727.49|725.49|727.83|725.83|727.49|725.49|0
1641489600000|2022-01-06 17:20:00|727.83|725.83|727.83|725.83|727.83|725.83|727.61|725.61|0
1641489610000|2022-01-06 17:20:10|727.38|725.38|728.06|726.06|728.28|726.28|727.38|725.38|0
1641489620000|2022-01-06 17:20:20|727.38|725.38|727.83|725.83|728.28|726.28|727.38|725.38|0
1641489630000|2022-01-06 17:20:30|728.06|726.06|727.83|725.83|728.06|726.06|727.83|725.83|0
1641489640000|2022-01-06 17:20:40|727.6|725.6|727.15|725.15|727.6|725.6|727.15|725.15|0
1641489650000|2022-01-06 17:20:50|727.38|725.38|727.38|725.38|727.38|725.38|727.38|725.38|0
1641489660000|2022-01-06 17:21:00|727.6|725.6|727.15|725.15|727.6|725.6|727.15|725.15|0
1641489670000|2022-01-06 17:21:10|727.49|725.49|726.93|724.93|727.49|725.49|726.25|724.25|0
1641489680000|2022-01-06 17:21:20|727.15|725.15|726.7|724.7|727.15|725.15|726.7|724.7|0
1641489690000|2022-01-06 17:21:30|727.15|725.15|727.15|725.15|727.38|725.38|727.15|725.15|0
1641489700000|2022-01-06 17:21:40|726.81|724.81|727.6|725.6|727.6|725.6|726.81|724.81|0
1641489710000|2022-01-06 17:21:50|727.83|725.83|728.51|726.51|728.51|726.51|727.83|725.83|0
1641489720000|2022-01-06 17:22:00|728.96|726.96|729.64|727.64|729.64|727.64|728.96|726.96|0
1641489730000|2022-01-06 17:22:10|729.42|727.42|730.21|728.21|730.21|728.21|729.42|727.42|0
1641489740000|2022-01-06 17:22:20|730.32|728.32|728.51|726.51|730.32|728.32|728.51|726.51|0
1641489750000|2022-01-06 17:22:30|728.74|726.74|728.06|726.06|728.74|726.74|727.94|725.94|0
1641489760000|2022-01-06 17:22:40|727.83|725.83|727.83|725.83|727.83|725.83|727.71|725.71|0
1641489770000|2022-01-06 17:22:50|727.6|725.6|727.6|725.6|727.6|725.6|727.38|725.38|0
1641489780000|2022-01-06 17:23:00|728.06|726.06|728.28|726.28|728.28|726.28|728.06|726.06|0
1641489790000|2022-01-06 17:23:10|728.74|726.74|728.74|726.74|729.19|727.19|728.74|726.74|0
1641489800000|2022-01-06 17:23:20|728.96|726.96|728.96|726.96|728.96|726.96|728.74|726.74|0
1641489810000|2022-01-06 17:23:30|729.42|727.42|732.14|730.14|732.14|730.14|729.42|727.42|0
1641489820000|2022-01-06 17:23:40|731.91|729.91|732.36|730.36|732.82|730.82|731.91|729.91|0
1641489830000|2022-01-06 17:23:50|732.14|730.14|731.46|729.46|732.14|730.14|731.46|729.46|0
1641489840000|2022-01-06 17:24:00|730.55|728.55|730.2|728.2|730.55|728.55|730.2|728.2|0
1641489850000|2022-01-06 17:24:10|729.75|727.75|728.15|726.15|729.98|727.98|728.15|726.15|0
1641489860000|2022-01-06 17:24:20|728.6|726.6|728.55|726.55|728.78|726.78|728.55|726.55|0
1641489870000|2022-01-06 17:24:30|727.87|725.87|728.27|726.27|728.27|726.27|727.87|725.87|0
1641489880000|2022-01-06 17:24:40|727.82|725.82|728.27|726.27|728.5|726.5|727.82|725.82|0
1641489890000|2022-01-06 17:24:50|728.04|726.04|728.5|726.5|728.5|726.5|727.59|725.59|0
1641489900000|2022-01-06 17:25:00|728.04|726.04|728.27|726.27|728.27|726.27|727.82|725.82|0
1641489910000|2022-01-06 17:25:10|728.72|726.72|728.95|726.95|729.18|727.18|728.5|726.5|0
1641489920000|2022-01-06 17:25:20|728.04|726.04|728.5|726.5|728.5|726.5|727.82|725.82|0
1641489930000|2022-01-06 17:25:30|728.72|726.72|728.95|726.95|728.95|726.95|728.5|726.5|0
1641489940000|2022-01-06 17:25:40|728.72|726.72|728.27|726.27|728.72|726.72|728.04|726.04|0
1641489950000|2022-01-06 17:25:50|728.72|726.72|728.95|726.95|728.95|726.95|728.72|726.72|0
1641489960000|2022-01-06 17:26:00|728.61|726.61|730.76|728.76|730.76|728.76|728.61|726.61|0
1641489970000|2022-01-06 17:26:10|730.54|728.54|730.31|728.31|730.54|728.54|730.31|728.31|0
1641489980000|2022-01-06 17:26:20|730.54|728.54|730.54|728.54|730.54|728.54|730.08|728.08|0
1641489990000|2022-01-06 17:26:30|730.76|728.76|732.58|730.58|732.58|730.58|730.76|728.76|0
1641490000000|2022-01-06 17:26:40|732.8|730.8|733.03|731.03|733.26|731.26|732.8|730.8|0
1641490010000|2022-01-06 17:26:50|732.8|730.8|733.48|731.48|733.48|731.48|732.8|730.8|0
1641490020000|2022-01-06 17:27:00|732.58|730.58|732.12|730.12|732.58|730.58|731.9|729.9|0
1641490030000|2022-01-06 17:27:10|732.35|730.35|732.68|730.68|732.8|730.8|732.35|730.35|0
1641490040000|2022-01-06 17:27:20|733.26|731.26|732.58|730.58|733.26|731.26|732.58|730.58|0
1641490050000|2022-01-06 17:27:30|732.8|730.8|732.58|730.58|732.8|730.8|732.58|730.58|0
1641490060000|2022-01-06 17:27:40|732.35|730.35|732.8|730.8|732.8|730.8|732.35|730.35|0
1641490070000|2022-01-06 17:27:50|732.58|730.58|732.12|730.12|732.58|730.58|732.12|730.12|0
1641490080000|2022-01-06 17:28:00|731.9|729.9|732.58|730.58|732.58|730.58|731.9|729.9|0
1641490090000|2022-01-06 17:28:10|732.8|730.8|733.03|731.03|733.26|731.26|732.8|730.8|0
1641490100000|2022-01-06 17:28:20|732.8|730.8|732.8|730.8|733.03|731.03|732.8|730.8|0
1641490110000|2022-01-06 17:28:30|732.58|730.58|732.68|730.68|732.8|730.8|732.58|730.58|0
1641490120000|2022-01-06 17:28:40|732.8|730.8|732.57|730.57|732.8|730.8|732.57|730.57|0
1641490130000|2022-01-06 17:28:50|732.35|730.35|732.12|730.12|732.35|730.35|732.12|730.12|0
1641490140000|2022-01-06 17:29:00|732.57|730.57|733.03|731.03|733.03|731.03|732.57|730.57|0
1641490150000|2022-01-06 17:29:10|732.57|730.57|733.03|731.03|733.03|731.03|732.35|730.35|0
1641490160000|2022-01-06 17:29:20|733.26|731.26|733.26|731.26|733.26|731.26|733.03|731.03|0
1641490170000|2022-01-06 17:29:30|733.03|731.03|732.12|730.12|733.03|731.03|732.12|730.12|0
1641490180000|2022-01-06 17:29:40|732.46|730.46|732.57|730.57|732.57|730.57|732.46|730.46|0
1641490190000|2022-01-06 17:29:50|732.35|730.35|732.57|730.57|732.57|730.57|732.35|730.35|0
1641490200000|2022-01-06 17:30:00|732.12|730.12|733.94|731.94|733.94|731.94|732.12|730.12|0
1641490210000|2022-01-06 17:30:10|734.16|732.16|733.48|731.48|734.16|732.16|733.48|731.48|0
1641490220000|2022-01-06 17:30:20|732.8|730.8|732.09|730.09|732.8|730.8|732.09|730.09|0
1641490230000|2022-01-06 17:30:30|731.41|729.41|730.96|728.96|731.64|729.64|730.96|728.96|0
1641490240000|2022-01-06 17:30:40|730.73|728.73|730.73|728.73|730.73|728.73|730.73|728.73|0
1641490260000|2022-01-06 17:31:00|731.19|729.19|730.28|728.28|731.19|729.19|730.28|728.28|0
1641490270000|2022-01-06 17:31:10|729.6|727.6|729.82|727.82|729.82|727.82|729.6|727.6|0
1641490280000|2022-01-06 17:31:20|729.6|727.6|730.05|728.05|730.05|728.05|729.37|727.37|0
1641490290000|2022-01-06 17:31:30|730.28|728.28|729.82|727.82|730.96|728.96|729.82|727.82|0
1641490300000|2022-01-06 17:31:40|730.05|728.05|730.05|728.05|730.05|728.05|729.82|727.82|0
1641490310000|2022-01-06 17:31:50|730.73|728.73|731.41|729.41|731.64|729.64|730.73|728.73|0
1641490320000|2022-01-06 17:32:00|730.96|728.96|731.18|729.18|731.18|729.18|730.96|728.96|0
1641490330000|2022-01-06 17:32:10|731.41|729.41|730.28|728.28|731.41|729.41|730.28|728.28|0
1641490340000|2022-01-06 17:32:20|730.05|728.05|730.05|728.05|730.5|728.5|730.05|728.05|0
1641490350000|2022-01-06 17:32:30|730.28|728.28|730.5|728.5|730.5|728.5|730.28|728.28|0
1641490360000|2022-01-06 17:32:40|730.28|728.28|730.05|728.05|730.28|728.28|730.05|728.05|0
1641490370000|2022-01-06 17:32:50|730.28|728.28|730.28|728.28|730.28|728.28|730.28|728.28|0
1641490380000|2022-01-06 17:33:00|730.05|728.05|729.82|727.82|730.28|728.28|729.82|727.82|0
1641490390000|2022-01-06 17:33:10|729.6|727.6|729.37|727.37|729.6|727.6|729.14|727.14|0
1641490400000|2022-01-06 17:33:20|729.6|727.6|730.05|728.05|730.05|728.05|729.37|727.37|0
1641490410000|2022-01-06 17:33:30|730.39|728.39|730.73|728.73|730.96|728.96|730.39|728.39|0
1641490420000|2022-01-06 17:33:40|730.96|728.96|730.73|728.73|730.96|728.96|730.73|728.73|0
1641490430000|2022-01-06 17:33:50|730.5|728.5|731.41|729.41|731.41|729.41|730.5|728.5|0
1641490440000|2022-01-06 17:34:00|731.52|729.52|732.32|730.32|732.32|730.32|731.52|729.52|0
1641490450000|2022-01-06 17:34:10|732.09|730.09|732.55|730.55|733|731|732.09|730.09|0
1641490460000|2022-01-06 17:34:20|731.97|729.97|731.86|729.86|732.43|730.43|731.86|729.86|0
1641490470000|2022-01-06 17:34:30|732.09|730.09|731.75|729.75|732.09|730.09|731.64|729.64|0
1641490480000|2022-01-06 17:34:40|731.64|729.64|731.86|729.86|731.86|729.86|731.64|729.64|0
1641490490000|2022-01-06 17:34:50|731.64|729.64|732.09|730.09|732.09|730.09|731.64|729.64|0
1641490500000|2022-01-06 17:35:00|731.86|729.86|730.96|728.96|731.86|729.86|730.96|728.96|0
1641490510000|2022-01-06 17:35:10|731.41|729.41|730.73|728.73|731.41|729.41|730.73|728.73|0
1641490520000|2022-01-06 17:35:20|730.96|728.96|732.32|730.32|732.32|730.32|730.96|728.96|0
1641490530000|2022-01-06 17:35:30|732.09|730.09|732.32|730.32|732.32|730.32|731.86|729.86|0
1641490540000|2022-01-06 17:35:40|731.86|729.86|731.64|729.64|731.86|729.86|731.64|729.64|0
1641490550000|2022-01-06 17:35:50|731.86|729.86|731.18|729.18|731.86|729.86|730.96|728.96|0
1641490560000|2022-01-06 17:36:00|730.5|728.5|730.5|728.5|730.5|728.5|730.28|728.28|0
1641490570000|2022-01-06 17:36:10|730.28|728.28|730.5|728.5|730.5|728.5|730.28|728.28|0
1641490580000|2022-01-06 17:36:20|730.73|728.73|730.5|728.5|730.73|728.73|730.5|728.5|0
1641490590000|2022-01-06 17:36:30|730.96|728.96|732.09|730.09|732.09|730.09|730.96|728.96|0
1641490600000|2022-01-06 17:36:40|732.32|730.32|731.64|729.64|732.32|730.32|731.64|729.64|0
1641490610000|2022-01-06 17:36:50|732.09|730.09|732.43|730.43|732.54|730.54|732.09|730.09|0
1641490620000|2022-01-06 17:37:00|732.54|730.54|735.95|733.95|735.95|733.95|732.54|730.54|0
1641490630000|2022-01-06 17:37:10|736.86|734.86|736.18|734.18|736.86|734.86|736.18|734.18|0
1641490640000|2022-01-06 17:37:20|735.95|733.95|732.77|730.77|735.95|733.95|732.54|730.54|0
1641490650000|2022-01-06 17:37:30|732.54|730.54|731.41|729.41|732.54|730.54|731.41|729.41|0
1641490660000|2022-01-06 17:37:40|731.64|729.64|732.32|730.32|732.54|730.54|731.64|729.64|0
1641490670000|2022-01-06 17:37:50|732.77|730.77|732.77|730.77|732.77|730.77|732.54|730.54|0
1641490680000|2022-01-06 17:38:00|733|731|734.59|732.59|734.59|732.59|733|731|0
1641490690000|2022-01-06 17:38:10|734.82|732.82|734.59|732.59|735.04|733.04|734.59|732.59|0
1641490700000|2022-01-06 17:38:20|734.36|732.36|733.91|731.91|734.36|732.36|733.91|731.91|0
1641490710000|2022-01-06 17:38:30|734.13|732.13|733.45|731.45|734.13|732.13|733.23|731.23|0
1641490720000|2022-01-06 17:38:40|733.22|731.22|733.22|731.22|733.45|731.45|733.22|731.22|0
1641490730000|2022-01-06 17:38:50|733.45|731.45|733.45|731.45|733.68|731.68|733.45|731.45|0
1641490740000|2022-01-06 17:39:00|733.22|731.22|733|731|733.22|731.22|732.77|730.77|0
1641490750000|2022-01-06 17:39:10|732.54|730.54|733.45|731.45|733.45|731.45|732.54|730.54|0
1641490760000|2022-01-06 17:39:20|733.22|731.22|733.68|731.68|733.68|731.68|733.22|731.22|0
1641490770000|2022-01-06 17:39:30|734.13|732.13|733.68|731.68|734.13|732.13|733.45|731.45|0
1641490780000|2022-01-06 17:39:40|733.45|731.45|733.45|731.45|733.45|731.45|733.22|731.22|0
1641490790000|2022-01-06 17:39:50|733.68|731.68|733.68|731.68|733.68|731.68|733.45|731.45|0
1641490800000|2022-01-06 17:40:00|734.13|732.13|733.91|731.91|734.13|732.13|733.91|731.91|0
1641490810000|2022-01-06 17:40:10|734.81|732.81|734.36|732.36|734.81|732.81|734.13|732.13|0
1641490820000|2022-01-06 17:40:20|734.13|732.13|733.91|731.91|734.13|732.13|733.68|731.68|0
1641490830000|2022-01-06 17:40:30|733.68|731.68|733.22|731.22|733.68|731.68|733|731|0
1641490840000|2022-01-06 17:40:40|733.91|731.91|734.36|732.36|734.36|732.36|733.91|731.91|0
1641490850000|2022-01-06 17:40:50|735.38|733.38|735.27|733.27|735.5|733.5|735.27|733.27|0
1641490860000|2022-01-06 17:41:00|734.81|732.81|734.13|732.13|734.81|732.81|734.13|732.13|0
1641490870000|2022-01-06 17:41:10|733.91|731.91|733.91|731.91|733.91|731.91|733.68|731.68|0
1641490880000|2022-01-06 17:41:20|734.36|732.36|734.36|732.36|734.59|732.59|734.13|732.13|0
1641490890000|2022-01-06 17:41:30|733.9|731.9|734.81|732.81|734.81|732.81|733.9|731.9|0
1641490900000|2022-01-06 17:41:40|735.27|733.27|734.81|732.81|735.27|733.27|734.81|732.81|0
1641490910000|2022-01-06 17:41:50|735.27|733.27|736.63|734.63|736.63|734.63|735.27|733.27|0
1641490920000|2022-01-06 17:42:00|736.18|734.18|736.18|734.18|736.18|734.18|735.95|733.95|0
1641490930000|2022-01-06 17:42:10|736.4|734.4|736.4|734.4|736.4|734.4|736.4|734.4|0
1641490940000|2022-01-06 17:42:20|736.63|734.63|737.54|735.54|737.54|735.54|736.63|734.63|0
1641490950000|2022-01-06 17:42:30|738|736|737.77|735.77|738|736|737.77|735.77|0
1641490960000|2022-01-06 17:42:40|738|736|738.68|736.68|738.68|736.68|737.54|735.54|0
1641490970000|2022-01-06 17:42:50|738.45|736.45|739.59|737.59|739.59|737.59|738.45|736.45|0
1641490980000|2022-01-06 17:43:00|738.91|736.91|738.91|736.91|738.91|736.91|738.68|736.68|0
1641490990000|2022-01-06 17:43:10|738.45|736.45|738.45|736.45|738.68|736.68|738.45|736.45|0
1641491000000|2022-01-06 17:43:20|738.68|736.68|738.45|736.45|738.91|736.91|738.45|736.45|0
1641491010000|2022-01-06 17:43:30|739.36|737.36|739.13|737.13|739.36|737.36|739.13|737.13|0
1641491020000|2022-01-06 17:43:40|738.91|736.91|739.36|737.36|739.36|737.36|738.91|736.91|0
1641491030000|2022-01-06 17:43:50|739.13|737.13|739.59|737.59|739.59|737.59|739.13|737.13|0
1641491040000|2022-01-06 17:44:00|739.82|737.82|740.04|738.04|740.04|738.04|739.82|737.82|0
1641491050000|2022-01-06 17:44:10|740.5|738.5|740.5|738.5|740.73|738.73|740.5|738.5|0
1641491060000|2022-01-06 17:44:20|740.27|738.27|740.95|738.95|741.18|739.18|740.27|738.27|0
1641491070000|2022-01-06 17:44:30|741.18|739.18|741.18|739.18|741.41|739.41|741.18|739.18|0
1641491080000|2022-01-06 17:44:40|741.41|739.41|741.64|739.64|741.64|739.64|741.41|739.41|0
1641491090000|2022-01-06 17:44:50|741.86|739.86|741.41|739.41|741.86|739.86|741.18|739.18|0
1641491100000|2022-01-06 17:45:00|741.86|739.86|742.78|740.78|742.78|740.78|741.41|739.41|0
1641491110000|2022-01-06 17:45:10|742.32|740.32|741.86|739.86|742.55|740.55|741.86|739.86|0
1641491120000|2022-01-06 17:45:20|741.64|739.64|741.86|739.86|742.09|740.09|741.64|739.64|0
1641491130000|2022-01-06 17:45:30|741.64|739.64|741.64|739.64|741.64|739.64|741.64|739.64|0
1641491140000|2022-01-06 17:45:40|741.86|739.86|741.64|739.64|742.09|740.09|741.64|739.64|0
1641491150000|2022-01-06 17:45:50|741.18|739.18|741.41|739.41|741.41|739.41|741.18|739.18|0
1641491160000|2022-01-06 17:46:00|741.18|739.18|740.95|738.95|741.18|739.18|740.95|738.95|0
1641491170000|2022-01-06 17:46:10|740.27|738.27|739.81|737.81|740.5|738.5|739.81|737.81|0
1641491180000|2022-01-06 17:46:20|740.04|738.04|739.36|737.36|740.04|738.04|739.36|737.36|0
1641491190000|2022-01-06 17:46:30|739.59|737.59|739.36|737.36|739.59|737.59|739.36|737.36|0
1641491200000|2022-01-06 17:46:40|739.59|737.59|739.81|737.81|739.81|737.81|739.47|737.47|0
1641491210000|2022-01-06 17:46:50|739.59|737.59|739.59|737.59|739.59|737.59|739.36|737.36|0
1641491220000|2022-01-06 17:47:00|739.36|737.36|739.13|737.13|740.38|738.38|739.13|737.13|0
1641491230000|2022-01-06 17:47:10|739.59|737.59|739.36|737.36|739.59|737.59|739.13|737.13|0
1641491240000|2022-01-06 17:47:20|739.59|737.59|739.36|737.36|739.59|737.59|739.36|737.36|0
1641491250000|2022-01-06 17:47:30|739.13|737.13|739.13|737.13|739.13|737.13|739.13|737.13|0
1641491260000|2022-01-06 17:47:40|738.9|736.9|739.13|737.13|739.13|737.13|738.9|736.9|0
1641491270000|2022-01-06 17:47:50|739.36|737.36|739.59|737.59|739.59|737.59|739.36|737.36|0
1641491280000|2022-01-06 17:48:00|739.81|737.81|738.9|736.9|739.81|737.81|738.9|736.9|0
1641491290000|2022-01-06 17:48:10|739.13|737.13|739.59|737.59|739.59|737.59|739.13|737.13|0
1641491300000|2022-01-06 17:48:20|739.36|737.36|737.99|735.99|739.36|737.36|737.99|735.99|0
1641491310000|2022-01-06 17:48:30|737.54|735.54|738.22|736.22|738.22|736.22|737.54|735.54|0
1641491320000|2022-01-06 17:48:40|737.99|735.99|737.99|735.99|738.22|736.22|737.99|735.99|0
1641491330000|2022-01-06 17:48:50|738.22|736.22|738.68|736.68|738.68|736.68|738.22|736.22|0
1641491340000|2022-01-06 17:49:00|738.9|736.9|738.9|736.9|739.13|737.13|738.9|736.9|0
1641491350000|2022-01-06 17:49:10|739.13|737.13|738.68|736.68|739.13|737.13|738.45|736.45|0
1641491360000|2022-01-06 17:49:20|738.45|736.45|738.68|736.68|738.9|736.9|738.45|736.45|0
1641491370000|2022-01-06 17:49:30|738.9|736.9|738.9|736.9|738.9|736.9|738.9|736.9|0
1641491380000|2022-01-06 17:49:40|739.13|737.13|739.13|737.13|739.36|737.36|739.13|737.13|0
1641491390000|2022-01-06 17:49:50|739.36|737.36|738.45|736.45|739.36|737.36|738.45|736.45|0
1641491400000|2022-01-06 17:50:00|738.22|736.22|737.99|735.99|738.22|736.22|737.99|735.99|0
1641491410000|2022-01-06 17:50:10|737.76|735.76|737.31|735.31|737.99|735.99|737.31|735.31|0
1641491420000|2022-01-06 17:50:20|737.54|735.54|737.31|735.31|737.76|735.76|737.31|735.31|0
1641491430000|2022-01-06 17:50:30|737.08|735.08|737.08|735.08|737.31|735.31|737.08|735.08|0
1641491440000|2022-01-06 17:50:40|736.86|734.86|736.63|734.63|736.86|734.86|736.4|734.4|0
1641491450000|2022-01-06 17:50:50|736.85|734.85|736.85|734.85|737.08|735.08|736.85|734.85|0
1641491460000|2022-01-06 17:51:00|736.63|734.63|734.81|732.81|736.63|734.63|734.81|732.81|0
1641491470000|2022-01-06 17:51:10|734.58|732.58|734.35|732.35|734.58|732.58|734.13|732.13|0
1641491480000|2022-01-06 17:51:20|734.13|732.13|734.58|732.58|734.58|732.58|734.13|732.13|0
1641491490000|2022-01-06 17:51:30|734.81|732.81|734.58|732.58|735.26|733.26|734.58|732.58|0
1641491500000|2022-01-06 17:51:40|733.9|731.9|733.67|731.67|734.13|732.13|733.67|731.67|0
1641491510000|2022-01-06 17:51:50|734.13|732.13|734.35|732.35|734.35|732.35|733.9|731.9|0
1641491520000|2022-01-06 17:52:00|734.58|732.58|735.04|733.04|735.04|733.04|734.58|732.58|0
1641491530000|2022-01-06 17:52:10|734.35|732.35|734.58|732.58|734.58|732.58|734.35|732.35|0
1641491540000|2022-01-06 17:52:20|734.81|732.81|735.72|733.72|735.72|733.72|734.81|732.81|0
1641491550000|2022-01-06 17:52:30|735.26|733.26|735.26|733.26|735.26|733.26|735.04|733.04|0
1641491560000|2022-01-06 17:52:40|735.49|733.49|735.26|733.26|735.49|733.49|735.26|733.26|0
1641491570000|2022-01-06 17:52:50|735.49|733.49|735.72|733.72|735.72|733.72|735.49|733.49|0
1641491580000|2022-01-06 17:53:00|735.49|733.49|735.26|733.26|735.49|733.49|735.04|733.04|0
1641491590000|2022-01-06 17:53:10|735.49|733.49|735.94|733.94|735.94|733.94|735.26|733.26|0
1641491600000|2022-01-06 17:53:20|735.72|733.72|735.94|733.94|735.94|733.94|735.72|733.72|0
1641491610000|2022-01-06 17:53:30|736.17|734.17|735.94|733.94|736.17|734.17|735.94|733.94|0
1641491620000|2022-01-06 17:53:40|735.83|733.83|735.72|733.72|735.83|733.83|735.72|733.72|0
1641491630000|2022-01-06 17:53:50|735.49|733.49|735.72|733.72|735.72|733.72|735.49|733.49|0
1641491640000|2022-01-06 17:54:00|735.49|733.49|734.58|732.58|735.49|733.49|734.58|732.58|0
1641491650000|2022-01-06 17:54:10|734.81|732.81|735.26|733.26|735.49|733.49|734.81|732.81|0
1641491660000|2022-01-06 17:54:20|735.03|733.03|735.26|733.26|735.26|733.26|735.03|733.03|0
1641491670000|2022-01-06 17:54:30|735.03|733.03|734.81|732.81|735.03|733.03|734.81|732.81|0
1641491680000|2022-01-06 17:54:40|734.35|732.35|734.58|732.58|734.81|732.81|734.35|732.35|0
1641491690000|2022-01-06 17:54:50|734.35|732.35|734.35|732.35|734.58|732.58|734.35|732.35|0
1641491700000|2022-01-06 17:55:00|734.58|732.58|734.13|732.13|734.81|732.81|734.13|732.13|0
1641491710000|2022-01-06 17:55:10|734.58|732.58|734.58|732.58|734.58|732.58|734.35|732.35|0
1641491720000|2022-01-06 17:55:20|734.35|732.35|734.13|732.13|734.35|732.35|733.67|731.67|0
1641491730000|2022-01-06 17:55:30|734.35|732.35|734.81|732.81|734.81|732.81|734.35|732.35|0
1641491740000|2022-01-06 17:55:40|735.03|733.03|735.26|733.26|735.26|733.26|735.03|733.03|0
1641491750000|2022-01-06 17:55:50|735.03|733.03|735.49|733.49|735.49|733.49|735.03|733.03|0
1641491760000|2022-01-06 17:56:00|735.03|733.03|734.58|732.58|735.03|733.03|734.58|732.58|0
1641491770000|2022-01-06 17:56:10|734.35|732.35|734.12|732.12|734.35|732.35|734.12|732.12|0
1641491780000|2022-01-06 17:56:20|734.23|732.23|734.35|732.35|734.58|732.58|734.23|732.23|0
1641491790000|2022-01-06 17:56:30|734.12|732.12|734.35|732.35|734.35|732.35|734.12|732.12|0
1641491800000|2022-01-06 17:56:40|734.58|732.58|735.03|733.03|735.03|733.03|734.58|732.58|0
1641491810000|2022-01-06 17:56:50|734.81|732.81|734.58|732.58|734.81|732.81|734.35|732.35|0
1641491820000|2022-01-06 17:57:00|734.81|732.81|734.81|732.81|734.81|732.81|734.35|732.35|0
1641491830000|2022-01-06 17:57:10|734.58|732.58|734.81|732.81|734.81|732.81|734.58|732.58|0
1641491840000|2022-01-06 17:57:20|734.58|732.58|735.03|733.03|735.03|733.03|734.58|732.58|0
1641491850000|2022-01-06 17:57:30|734.81|732.81|734.69|732.69|734.81|732.81|734.69|732.69|0
1641491860000|2022-01-06 17:57:40|734.81|732.81|734.58|732.58|734.81|732.81|734.58|732.58|0
1641491870000|2022-01-06 17:57:50|734.12|732.12|734.81|732.81|734.81|732.81|733.9|731.9|0
1641491880000|2022-01-06 17:58:00|734.35|732.35|733.22|731.22|734.35|732.35|733.22|731.22|0
1641491890000|2022-01-06 17:58:10|733.67|731.67|733.9|731.9|733.9|731.9|733.44|731.44|0
1641491900000|2022-01-06 17:58:20|733.67|731.67|733.44|731.44|733.9|731.9|733.44|731.44|0
1641491910000|2022-01-06 17:58:30|733.67|731.67|733.9|731.9|733.9|731.9|733.67|731.67|0
1641491920000|2022-01-06 17:58:40|733.67|731.67|733.67|731.67|733.67|731.67|733.67|731.67|0
1641491930000|2022-01-06 17:58:50|733.9|731.9|733.9|731.9|733.9|731.9|733.67|731.67|0
1641491940000|2022-01-06 17:59:00|734.12|732.12|733.9|731.9|734.12|732.12|733.9|731.9|0
1641491950000|2022-01-06 17:59:10|733.67|731.67|733.44|731.44|734.35|732.35|733.44|731.44|0
1641491960000|2022-01-06 17:59:20|733.67|731.67|733.21|731.21|733.67|731.67|732.99|730.99|0
1641491970000|2022-01-06 17:59:30|732.99|730.99|733.21|731.21|733.21|731.21|732.87|730.87|0
1641491980000|2022-01-06 17:59:40|732.53|730.53|731.17|729.17|732.53|730.53|731.17|729.17|0
1641491990000|2022-01-06 17:59:50|731.4|729.4|731.4|729.4|731.63|729.63|731.4|729.4|0
1641492000000|2022-01-06 18:00:00|732.08|730.08|732.08|730.08|732.53|730.53|732.08|730.08|0
1641492010000|2022-01-06 18:00:10|732.31|730.31|732.31|730.31|732.53|730.53|732.31|730.31|0
1641492020000|2022-01-06 18:00:20|732.53|730.53|730.72|728.72|732.53|730.53|730.72|728.72|0
1641492030000|2022-01-06 18:00:30|730.26|728.26|729.81|727.81|730.26|728.26|729.58|727.58|0
1641492040000|2022-01-06 18:00:40|729.58|727.58|729.81|727.81|730.04|728.04|729.58|727.58|0
1641492050000|2022-01-06 18:00:50|730.04|728.04|729.81|727.81|730.04|728.04|729.13|727.13|0
1641492060000|2022-01-06 18:01:00|729.36|727.36|729.81|727.81|729.81|727.81|729.36|727.36|0
1641492070000|2022-01-06 18:01:10|729.36|727.36|729.81|727.81|729.81|727.81|729.36|727.36|0
1641492080000|2022-01-06 18:01:20|730.49|728.49|730.94|728.94|731.17|729.17|730.49|728.49|0
1641492090000|2022-01-06 18:01:30|730.72|728.72|730.04|728.04|730.94|728.94|730.04|728.04|0
1641492100000|2022-01-06 18:01:40|730.26|728.26|730.37|728.37|730.37|728.37|730.26|728.26|0
1641492110000|2022-01-06 18:01:50|730.49|728.49|730.04|728.04|730.72|728.72|730.04|728.04|0
1641492120000|2022-01-06 18:02:00|729.81|727.81|730.04|728.04|730.26|728.26|729.81|727.81|0
1641492130000|2022-01-06 18:02:10|730.94|728.94|731.4|729.4|731.4|729.4|730.94|728.94|0
1641492140000|2022-01-06 18:02:20|731.17|729.17|730.94|728.94|731.17|729.17|730.94|728.94|0
1641492150000|2022-01-06 18:02:30|730.72|728.72|730.94|728.94|730.94|728.94|730.72|728.72|0
1641492160000|2022-01-06 18:02:40|731.17|729.17|731.4|729.4|731.4|729.4|731.17|729.17|0
1641492170000|2022-01-06 18:02:50|731.28|729.28|732.08|730.08|732.08|730.08|731.28|729.28|0
1641492180000|2022-01-06 18:03:00|731.62|729.62|731.62|729.62|731.85|729.85|731.62|729.62|0
1641492190000|2022-01-06 18:03:10|731.85|729.85|731.62|729.62|731.85|729.85|731.62|729.62|0
1641492200000|2022-01-06 18:03:20|731.85|729.85|731.62|729.62|731.85|729.85|731.4|729.4|0
1641492210000|2022-01-06 18:03:30|731.85|729.85|732.3|730.3|732.3|730.3|731.85|729.85|0
1641492220000|2022-01-06 18:03:40|732.53|730.53|732.99|730.99|733.21|731.21|732.53|730.53|0
1641492230000|2022-01-06 18:03:50|732.76|730.76|732.41|730.41|732.76|730.76|732.3|730.3|0
1641492240000|2022-01-06 18:04:00|732.08|730.08|732.53|730.53|732.99|730.99|732.08|730.08|0
1641492250000|2022-01-06 18:04:10|732.99|730.99|732.53|730.53|732.99|730.99|732.53|730.53|0
1641492260000|2022-01-06 18:04:20|732.76|730.76|732.64|730.64|732.76|730.76|732.53|730.53|0
1641492270000|2022-01-06 18:04:30|732.76|730.76|732.99|730.99|733.44|731.44|732.76|730.76|0
1641492280000|2022-01-06 18:04:40|732.53|730.53|732.76|730.76|732.76|730.76|732.53|730.53|0
1641492290000|2022-01-06 18:04:50|732.53|730.53|732.53|730.53|732.53|730.53|732.53|730.53|0
1641492300000|2022-01-06 18:05:00|732.99|730.99|732.3|730.3|732.99|730.99|732.3|730.3|0
1641492310000|2022-01-06 18:05:10|732.53|730.53|732.3|730.3|732.53|730.53|732.3|730.3|0
1641492320000|2022-01-06 18:05:20|732.53|730.53|733.44|731.44|733.67|731.67|732.53|730.53|0
1641492330000|2022-01-06 18:05:30|733.21|731.21|733.21|731.21|733.44|731.44|733.21|731.21|0
1641492340000|2022-01-06 18:05:40|732.76|730.76|732.08|730.08|732.76|730.76|732.08|730.08|0
1641492350000|2022-01-06 18:05:50|731.85|729.85|731.85|729.85|732.08|730.08|731.85|729.85|0
1641492360000|2022-01-06 18:06:00|732.19|730.19|732.08|730.08|732.19|730.19|732.08|730.08|0
1641492370000|2022-01-06 18:06:10|732.3|730.3|731.62|729.62|732.3|730.3|731.62|729.62|0
1641492380000|2022-01-06 18:06:20|731.4|729.4|731.85|729.85|731.85|729.85|731.4|729.4|0
1641492390000|2022-01-06 18:06:30|731.4|729.4|731.4|729.4|731.62|729.62|730.94|728.94|0
1641492400000|2022-01-06 18:06:40|731.62|729.62|732.08|730.08|732.08|730.08|731.62|729.62|0
1641492410000|2022-01-06 18:06:50|731.85|729.85|732.53|730.53|732.53|730.53|731.85|729.85|0
1641492420000|2022-01-06 18:07:00|732.3|730.3|732.3|730.3|732.3|730.3|732.08|730.08|0
1641492430000|2022-01-06 18:07:10|732.53|730.53|732.53|730.53|732.53|730.53|732.3|730.3|0
1641492440000|2022-01-06 18:07:20|732.76|730.76|732.76|730.76|732.98|730.98|732.76|730.76|0
1641492450000|2022-01-06 18:07:30|732.3|730.3|732.08|730.08|732.3|730.3|732.08|730.08|0
1641492460000|2022-01-06 18:07:40|731.85|729.85|731.85|729.85|732.08|730.08|731.85|729.85|0
1641492480000|2022-01-06 18:08:00|731.62|729.62|731.39|729.39|731.62|729.62|731.39|729.39|0
1641492490000|2022-01-06 18:08:10|731.5|729.5|730.94|728.94|731.62|729.62|730.94|728.94|0
1641492500000|2022-01-06 18:08:20|730.49|728.49|730.49|728.49|730.49|728.49|730.49|728.49|0
1641492510000|2022-01-06 18:08:30|730.71|728.71|731.39|729.39|731.39|729.39|730.71|728.71|0
1641492520000|2022-01-06 18:08:40|731.17|729.17|730.49|728.49|731.17|729.17|730.49|728.49|0
1641492530000|2022-01-06 18:08:50|730.71|728.71|731.85|729.85|731.85|729.85|730.71|728.71|0
1641492540000|2022-01-06 18:09:00|732.07|730.07|732.3|730.3|732.3|730.3|732.07|730.07|0
1641492550000|2022-01-06 18:09:10|732.07|730.07|732.98|730.98|732.98|730.98|732.07|730.07|0
1641492560000|2022-01-06 18:09:20|732.76|730.76|732.98|730.98|733.21|731.21|732.76|730.76|0
1641492570000|2022-01-06 18:09:30|733.21|731.21|732.98|730.98|733.21|731.21|732.98|730.98|0
1641492580000|2022-01-06 18:09:40|733.21|731.21|733.21|731.21|733.21|731.21|733.21|731.21|0
1641492590000|2022-01-06 18:09:50|733.89|731.89|733.44|731.44|733.89|731.89|733.44|731.44|0
1641492600000|2022-01-06 18:10:00|733.21|731.21|732.98|730.98|733.21|731.21|732.76|730.76|0
1641492610000|2022-01-06 18:10:10|732.76|730.76|732.98|730.98|732.98|730.98|732.76|730.76|0
1641492620000|2022-01-06 18:10:20|733.77|731.77|734.12|732.12|734.12|732.12|733.77|731.77|0
1641492630000|2022-01-06 18:10:30|734.35|732.35|734.12|732.12|734.35|732.35|733.89|731.89|0
1641492640000|2022-01-06 18:10:40|733.89|731.89|734.35|732.35|734.35|732.35|733.66|731.66|0
1641492650000|2022-01-06 18:10:50|733.89|731.89|733.66|731.66|733.89|731.89|733.66|731.66|0
1641492660000|2022-01-06 18:11:00|733.89|731.89|734.12|732.12|734.12|732.12|733.89|731.89|0
1641492670000|2022-01-06 18:11:10|735.25|733.25|733.89|731.89|735.25|733.25|733.89|731.89|0
1641492680000|2022-01-06 18:11:20|732.98|730.98|732.75|730.75|733.09|731.09|732.75|730.75|0
1641492690000|2022-01-06 18:11:30|732.53|730.53|733.21|731.21|733.21|731.21|732.53|730.53|0
1641492700000|2022-01-06 18:11:40|733.44|731.44|733.66|731.66|733.66|731.66|732.98|730.98|0
1641492710000|2022-01-06 18:11:50|733.44|731.44|733.89|731.89|733.89|731.89|733.44|731.44|0
1641492720000|2022-01-06 18:12:00|733.44|731.44|733.21|731.21|733.44|731.44|733.21|731.21|0
1641492730000|2022-01-06 18:12:10|733.89|731.89|733.66|731.66|733.89|731.89|733.66|731.66|0
1641492740000|2022-01-06 18:12:20|733.44|731.44|733.66|731.66|733.66|731.66|733.44|731.44|0
1641492750000|2022-01-06 18:12:30|733.32|731.32|732.98|730.98|733.44|731.44|732.98|730.98|0
1641492760000|2022-01-06 18:12:40|733.21|731.21|732.53|730.53|733.21|731.21|732.53|730.53|0
1641492770000|2022-01-06 18:12:50|732.75|730.75|732.53|730.53|732.75|730.75|732.3|730.3|0
1641492780000|2022-01-06 18:13:00|732.75|730.75|732.98|730.98|732.98|730.98|732.75|730.75|0
1641492790000|2022-01-06 18:13:10|733.21|731.21|733.44|731.44|733.44|731.44|733.21|731.21|0
1641492800000|2022-01-06 18:13:20|733.21|731.21|732.75|730.75|733.44|731.44|732.75|730.75|0
1641492810000|2022-01-06 18:13:30|732.53|730.53|732.07|730.07|732.53|730.53|732.07|730.07|0
1641492820000|2022-01-06 18:13:40|732.3|730.3|732.53|730.53|732.53|730.53|732.3|730.3|0
1641492830000|2022-01-06 18:13:50|732.3|730.3|733.21|731.21|733.21|731.21|732.3|730.3|0
1641492840000|2022-01-06 18:14:00|732.98|730.98|733.43|731.43|733.43|731.43|732.98|730.98|0
1641492850000|2022-01-06 18:14:10|733.66|731.66|733.43|731.43|733.66|731.66|733.43|731.43|0
1641492860000|2022-01-06 18:14:20|733.21|731.21|733.66|731.66|733.89|731.89|733.21|731.21|0
1641492870000|2022-01-06 18:14:30|733.89|731.89|734.12|732.12|734.12|732.12|733.89|731.89|0
1641492880000|2022-01-06 18:14:40|733.66|731.66|733.89|731.89|733.89|731.89|733.66|731.66|0
1641492890000|2022-01-06 18:14:50|734.12|732.12|733.66|731.66|734.12|732.12|733.66|731.66|0
1641492900000|2022-01-06 18:15:00|733.89|731.89|732.75|730.75|733.89|731.89|732.75|730.75|0
1641492910000|2022-01-06 18:15:10|732.98|730.98|732.3|730.3|732.98|730.98|732.3|730.3|0
1641492920000|2022-01-06 18:15:20|731.84|729.84|731.16|729.16|731.84|729.84|731.16|729.16|0
1641492930000|2022-01-06 18:15:30|731.84|729.84|731.84|729.84|732.07|730.07|731.84|729.84|0
1641492940000|2022-01-06 18:15:40|732.3|730.3|732.07|730.07|732.3|730.3|732.07|730.07|0
1641492950000|2022-01-06 18:15:50|732.3|730.3|732.07|730.07|732.3|730.3|732.07|730.07|0
1641492960000|2022-01-06 18:16:00|731.84|729.84|731.84|729.84|731.84|729.84|731.39|729.39|0
1641492970000|2022-01-06 18:16:10|731.16|729.16|730.94|728.94|731.39|729.39|730.94|728.94|0
1641492980000|2022-01-06 18:16:20|730.48|728.48|729.35|727.35|730.71|728.71|729.35|727.35|0
1641492990000|2022-01-06 18:16:30|729.57|727.57|729.57|727.57|729.57|727.57|729.12|727.12|0
1641493000000|2022-01-06 18:16:40|729.35|727.35|729.46|727.46|729.57|727.57|729.35|727.35|0
1641493010000|2022-01-06 18:16:50|728.89|726.89|727.76|725.76|728.89|726.89|727.76|725.76|0
1641493020000|2022-01-06 18:17:00|727.31|725.31|727.76|725.76|727.76|725.76|727.31|725.31|0
1641493030000|2022-01-06 18:17:10|728.44|726.44|728.89|726.89|728.89|726.89|727.99|725.99|0
1641493040000|2022-01-06 18:17:20|729.12|727.12|729.8|727.8|729.8|727.8|728.89|726.89|0
1641493050000|2022-01-06 18:17:30|730.03|728.03|729.57|727.57|730.03|728.03|729.57|727.57|0
1641493060000|2022-01-06 18:17:40|730.94|728.94|730.71|728.71|730.94|728.94|730.48|728.48|0
1641493070000|2022-01-06 18:17:50|730.48|728.48|730.48|728.48|730.48|728.48|730.25|728.25|0
1641493080000|2022-01-06 18:18:00|730.94|728.94|731.16|729.16|731.16|729.16|730.94|728.94|0
1641493090000|2022-01-06 18:18:10|730.94|728.94|730.71|728.71|731.16|729.16|730.71|728.71|0
1641493100000|2022-01-06 18:18:20|730.48|728.48|730.25|728.25|730.48|728.48|730.25|728.25|0
1641493110000|2022-01-06 18:18:30|730.48|728.48|731.39|729.39|731.39|729.39|730.48|728.48|0
1641493120000|2022-01-06 18:18:40|731.62|729.62|731.62|729.62|731.84|729.84|731.39|729.39|0
1641493130000|2022-01-06 18:18:50|731.39|729.39|731.5|729.5|731.5|729.5|731.39|729.39|0
1641493140000|2022-01-06 18:19:00|731.39|729.39|730.71|728.71|731.39|729.39|730.71|728.71|0
1641493150000|2022-01-06 18:19:10|730.93|728.93|730.93|728.93|730.93|728.93|730.48|728.48|0
1641493160000|2022-01-06 18:19:20|731.16|729.16|731.39|729.39|731.39|729.39|731.16|729.16|0
1641493170000|2022-01-06 18:19:30|731.62|729.62|731.16|729.16|731.62|729.62|731.16|729.16|0
1641493180000|2022-01-06 18:19:40|731.39|729.39|731.16|729.16|731.39|729.39|731.16|729.16|0
1641493190000|2022-01-06 18:19:50|731.39|729.39|731.62|729.62|731.62|729.62|731.39|729.39|0
1641493200000|2022-01-06 18:20:00|731.72|729.72|732.3|730.3|732.3|730.3|731.72|729.72|0
1641493210000|2022-01-06 18:20:10|732.07|730.07|730.93|728.93|732.07|730.07|730.93|728.93|0
1641493220000|2022-01-06 18:20:20|731.16|729.16|731.62|729.62|731.62|729.62|731.16|729.16|0
1641493230000|2022-01-06 18:20:30|731.39|729.39|731.16|729.16|731.62|729.62|731.16|729.16|0
1641493240000|2022-01-06 18:20:40|731.39|729.39|730.25|728.25|731.39|729.39|730.25|728.25|0
1641493250000|2022-01-06 18:20:50|730.48|728.48|730.25|728.25|730.48|728.48|730.25|728.25|0
1641493260000|2022-01-06 18:21:00|730.48|728.48|731.16|729.16|731.16|729.16|730.48|728.48|0
1641493270000|2022-01-06 18:21:10|730.93|728.93|731.04|729.04|731.04|729.04|730.71|728.71|0
1641493280000|2022-01-06 18:21:20|730.93|728.93|730.93|728.93|730.93|728.93|730.93|728.93|0
1641493290000|2022-01-06 18:21:30|731.16|729.16|730.93|728.93|731.16|729.16|730.93|728.93|0
1641493300000|2022-01-06 18:21:40|731.16|729.16|730.71|728.71|731.16|729.16|730.71|728.71|0
1641493310000|2022-01-06 18:21:50|730.48|728.48|729.57|727.57|730.48|728.48|729.57|727.57|0
1641493320000|2022-01-06 18:22:00|729.35|727.35|728.44|726.44|729.35|727.35|728.44|726.44|0
1641493330000|2022-01-06 18:22:10|728.66|726.66|728.66|726.66|728.66|726.66|728.55|726.55|0
1641493340000|2022-01-06 18:22:20|728.44|726.44|728.44|726.44|728.89|726.89|728.44|726.44|0
1641493350000|2022-01-06 18:22:30|728.55|726.55|728.89|726.89|729.12|727.12|728.55|726.55|0
1641493360000|2022-01-06 18:22:40|728.66|726.66|728.66|726.66|728.89|726.89|728.66|726.66|0
1641493370000|2022-01-06 18:22:50|728.89|726.89|727.98|725.98|728.89|726.89|727.98|725.98|0
1641493380000|2022-01-06 18:23:00|727.76|725.76|728.09|726.09|728.09|726.09|727.53|725.53|0
1641493390000|2022-01-06 18:23:10|728.44|726.44|727.53|725.53|728.44|726.44|727.3|725.3|0
1641493400000|2022-01-06 18:23:20|727.3|725.3|727.08|725.08|727.76|725.76|727.08|725.08|0
1641493410000|2022-01-06 18:23:30|727.3|725.3|726.4|724.4|727.3|725.3|726.4|724.4|0
1641493420000|2022-01-06 18:23:40|726.62|724.62|726.4|724.4|726.62|724.62|726.4|724.4|0
1641493430000|2022-01-06 18:23:50|726.85|724.85|725.49|723.49|726.85|724.85|725.49|723.49|0
1641493440000|2022-01-06 18:24:00|725.72|723.72|726.17|724.17|726.17|724.17|725.72|723.72|0
1641493450000|2022-01-06 18:24:10|725.72|723.72|725.94|723.94|726.17|724.17|725.72|723.72|0
1641493460000|2022-01-06 18:24:20|726.17|724.17|725.72|723.72|726.4|724.4|725.72|723.72|0
1641493470000|2022-01-06 18:24:30|725.26|723.26|725.26|723.26|725.26|723.26|724.81|722.81|0
1641493480000|2022-01-06 18:24:40|725.04|723.04|724.81|722.81|725.04|723.04|724.81|722.81|0
1641493490000|2022-01-06 18:24:50|724.58|722.58|725.04|723.04|725.04|723.04|724.36|722.36|0
1641493500000|2022-01-06 18:25:00|724.81|722.81|724.81|722.81|725.04|723.04|724.81|722.81|0
1641493510000|2022-01-06 18:25:10|725.04|723.04|724.13|722.13|725.04|723.04|724.13|722.13|0
1641493520000|2022-01-06 18:25:20|724.36|722.36|724.13|722.13|724.36|722.36|723.9|721.9|0
1641493530000|2022-01-06 18:25:30|723.68|721.68|723|721|723.68|721.68|722.77|720.77|0
1641493540000|2022-01-06 18:25:40|722.77|720.77|722.77|720.77|723|721|722.77|720.77|0
1641493550000|2022-01-06 18:25:50|722.32|720.32|723|721|723|721|722.32|720.32|0
1641493560000|2022-01-06 18:26:00|722.77|720.77|722.77|720.77|723|721|722.77|720.77|0
1641493570000|2022-01-06 18:26:10|723|721|723|721|723|721|723|721|0
1641493580000|2022-01-06 18:26:20|723.23|721.23|722.77|720.77|723.45|721.45|722.77|720.77|0
1641493590000|2022-01-06 18:26:30|722.55|720.55|723|721|723|721|722.32|720.32|0
1641493600000|2022-01-06 18:26:40|723.23|721.23|722.77|720.77|723.23|721.23|722.77|720.77|0
1641493610000|2022-01-06 18:26:50|723|721|722.77|720.77|723.22|721.22|722.77|720.77|0
1641493620000|2022-01-06 18:27:00|723.22|721.22|723.68|721.68|723.68|721.68|723.22|721.22|0
1641493630000|2022-01-06 18:27:10|723.45|721.45|724.13|722.13|724.13|722.13|723.45|721.45|0
1641493640000|2022-01-06 18:27:20|723.9|721.9|723.68|721.68|723.9|721.9|723.68|721.68|0
1641493650000|2022-01-06 18:27:30|723.9|721.9|723.68|721.68|723.9|721.9|723.68|721.68|0
1641493660000|2022-01-06 18:27:40|723.9|721.9|724.13|722.13|724.13|722.13|723.9|721.9|0
1641493670000|2022-01-06 18:27:50|723.9|721.9|724.13|722.13|724.13|722.13|723.9|721.9|0
1641493680000|2022-01-06 18:28:00|724.24|722.24|725.26|723.26|725.26|723.26|724.24|722.24|0
1641493690000|2022-01-06 18:28:10|725.49|723.49|725.49|723.49|725.49|723.49|725.26|723.26|0
1641493700000|2022-01-06 18:28:20|725.72|723.72|725.49|723.49|725.72|723.72|725.49|723.49|0
1641493710000|2022-01-06 18:28:30|725.26|723.26|724.58|722.58|725.26|723.26|724.58|722.58|0
1641493720000|2022-01-06 18:28:40|724.13|722.13|723.9|721.9|724.13|722.13|723.68|721.68|0
1641493730000|2022-01-06 18:28:50|723.68|721.68|723.9|721.9|723.9|721.9|723.68|721.68|0
1641493740000|2022-01-06 18:29:00|723.68|721.68|724.13|722.13|724.13|722.13|723.68|721.68|0
1641493750000|2022-01-06 18:29:10|724.36|722.36|724.13|722.13|724.36|722.36|723.9|721.9|0
1641493760000|2022-01-06 18:29:20|723.68|721.68|723.45|721.45|723.68|721.68|723.45|721.45|0
1641493770000|2022-01-06 18:29:30|723.68|721.68|723.68|721.68|723.68|721.68|723.22|721.22|0
1641493780000|2022-01-06 18:29:40|723.45|721.45|723.45|721.45|723.45|721.45|723.45|721.45|0
1641493790000|2022-01-06 18:29:50|723.22|721.22|723|721|723.22|721.22|723|721|0
1641493800000|2022-01-06 18:30:00|723.22|721.22|723.68|721.68|723.68|721.68|723|721|0
1641493810000|2022-01-06 18:30:10|723.9|721.9|724.58|722.58|724.58|722.58|723.9|721.9|0
1641493820000|2022-01-06 18:30:20|724.13|722.13|723.9|721.9|724.13|722.13|723.9|721.9|0
1641493830000|2022-01-06 18:30:30|723.68|721.68|724.58|722.58|724.58|722.58|723.68|721.68|0
1641493840000|2022-01-06 18:30:40|723.9|721.9|723.9|721.9|724.13|722.13|723.9|721.9|0
1641493850000|2022-01-06 18:30:50|724.13|722.13|724.35|722.35|724.35|722.35|723.9|721.9|0
1641493860000|2022-01-06 18:31:00|723.68|721.68|722.88|720.88|723.68|721.68|722.77|720.77|0
1641493870000|2022-01-06 18:31:10|722.77|720.77|723.9|721.9|723.9|721.9|722.77|720.77|0
1641493880000|2022-01-06 18:31:20|724.13|722.13|724.13|722.13|724.35|722.35|724.13|722.13|0
1641493890000|2022-01-06 18:31:30|723.9|721.9|723.45|721.45|723.9|721.9|723.45|721.45|0
1641493900000|2022-01-06 18:31:40|723.22|721.22|723.68|721.68|723.68|721.68|723.22|721.22|0
1641493910000|2022-01-06 18:31:50|723.45|721.45|722.77|720.77|723.45|721.45|722.77|720.77|0
1641493920000|2022-01-06 18:32:00|722.54|720.54|722.32|720.32|722.54|720.54|722.32|720.32|0
1641493930000|2022-01-06 18:32:10|722.09|720.09|721.64|719.64|722.32|720.32|721.64|719.64|0
1641493940000|2022-01-06 18:32:20|721.41|719.41|721.19|719.19|721.41|719.41|721.19|719.19|0
1641493950000|2022-01-06 18:32:30|721.41|719.41|721.41|719.41|721.41|719.41|721.19|719.19|0
1641493960000|2022-01-06 18:32:40|722.09|720.09|722.32|720.32|722.32|720.32|722.09|720.09|0
1641493970000|2022-01-06 18:32:50|722.77|720.77|723.67|721.67|723.67|721.67|722.54|720.54|0
1641493980000|2022-01-06 18:33:00|724.13|722.13|723.9|721.9|724.13|722.13|723.9|721.9|0
1641493990000|2022-01-06 18:33:10|723.67|721.67|723.67|721.67|723.9|721.9|723.67|721.67|0
1641494000000|2022-01-06 18:33:20|723.9|721.9|723.45|721.45|723.9|721.9|723.45|721.45|0
1641494010000|2022-01-06 18:33:30|723|721|723.22|721.22|723.22|721.22|722.54|720.54|0
1641494020000|2022-01-06 18:33:40|723.45|721.45|723.45|721.45|723.45|721.45|723.45|721.45|0
1641494030000|2022-01-06 18:33:50|723.67|721.67|724.13|722.13|724.13|722.13|723.45|721.45|0
1641494040000|2022-01-06 18:34:00|723.9|721.9|723.9|721.9|724.13|722.13|723.9|721.9|0
1641494050000|2022-01-06 18:34:10|723.67|721.67|723.22|721.22|723.67|721.67|723.22|721.22|0
1641494060000|2022-01-06 18:34:20|722.99|720.99|723.33|721.33|723.33|721.33|722.99|720.99|0
1641494070000|2022-01-06 18:34:30|723.22|721.22|723.67|721.67|723.67|721.67|723.22|721.22|0
1641494080000|2022-01-06 18:34:40|723.9|721.9|723.67|721.67|724.13|722.13|723.67|721.67|0
1641494090000|2022-01-06 18:34:50|723.9|721.9|723.9|721.9|724.13|722.13|723.9|721.9|0
1641494100000|2022-01-06 18:35:00|723.56|721.56|723.67|721.67|723.67|721.67|723.22|721.22|0
1641494110000|2022-01-06 18:35:10|724.35|722.35|724.81|722.81|724.81|722.81|724.35|722.35|0
1641494120000|2022-01-06 18:35:20|724.35|722.35|724.81|722.81|724.81|722.81|724.35|722.35|0
1641494130000|2022-01-06 18:35:30|725.03|723.03|724.35|722.35|725.03|723.03|724.35|722.35|0
1641494140000|2022-01-06 18:35:40|724.58|722.58|725.03|723.03|725.03|723.03|724.58|722.58|0
1641494150000|2022-01-06 18:35:50|724.81|722.81|724.81|722.81|724.81|722.81|724.81|722.81|0
1641494160000|2022-01-06 18:36:00|725.03|723.03|725.94|723.94|725.94|723.94|725.03|723.03|0
1641494170000|2022-01-06 18:36:10|725.71|723.71|725.48|723.48|725.94|723.94|725.48|723.48|0
1641494180000|2022-01-06 18:36:20|725.71|723.71|725.26|723.26|725.71|723.71|725.26|723.26|0
1641494190000|2022-01-06 18:36:30|725.48|723.48|725.48|723.48|725.48|723.48|725.48|723.48|0
1641494200000|2022-01-06 18:36:40|726.39|724.39|725.94|723.94|726.39|724.39|725.94|723.94|0
1641494210000|2022-01-06 18:36:50|726.16|724.16|725.71|723.71|726.16|724.16|725.71|723.71|0
1641494220000|2022-01-06 18:37:00|725.94|723.94|726.16|724.16|726.16|724.16|725.94|723.94|0
1641494230000|2022-01-06 18:37:10|725.94|723.94|725.71|723.71|725.94|723.94|725.71|723.71|0
1641494240000|2022-01-06 18:37:20|725.94|723.94|725.71|723.71|725.94|723.94|725.71|723.71|0
1641494250000|2022-01-06 18:37:30|725.94|723.94|725.48|723.48|725.94|723.94|725.48|723.48|0
1641494260000|2022-01-06 18:37:40|725.26|723.26|724.58|722.58|725.26|723.26|724.35|722.35|0
1641494270000|2022-01-06 18:37:50|724.35|722.35|724.13|722.13|724.8|722.8|724.13|722.13|0
1641494280000|2022-01-06 18:38:00|724.01|722.01|722.77|720.77|724.01|722.01|722.77|720.77|0
1641494290000|2022-01-06 18:38:10|723.22|721.22|723.55|721.55|723.55|721.55|723.22|721.22|0
1641494300000|2022-01-06 18:38:20|723.67|721.67|721.64|719.64|723.67|721.67|721.64|719.64|0
1641494310000|2022-01-06 18:38:30|721.86|719.86|722.54|720.54|722.54|720.54|721.86|719.86|0
1641494320000|2022-01-06 18:38:40|722.31|720.31|722.65|720.65|722.65|720.65|722.31|720.31|0
1641494330000|2022-01-06 18:38:50|722.31|720.31|722.31|720.31|722.31|720.31|722.09|720.09|0
1641494340000|2022-01-06 18:39:00|722.09|720.09|721.86|719.86|722.31|720.31|721.86|719.86|0
1641494350000|2022-01-06 18:39:10|721.63|719.63|721.41|719.41|721.63|719.63|721.18|719.18|0
1641494360000|2022-01-06 18:39:20|721.63|719.63|722.09|720.09|722.09|720.09|721.41|719.41|0
1641494370000|2022-01-06 18:39:30|722.31|720.31|722.31|720.31|722.54|720.54|722.31|720.31|0
1641494380000|2022-01-06 18:39:40|722.87|720.87|722.99|720.99|723.22|721.22|722.87|720.87|0
1641494390000|2022-01-06 18:39:50|722.77|720.77|723.44|721.44|723.67|721.67|722.77|720.77|0
1641494400000|2022-01-06 18:40:00|722.99|720.99|723.67|721.67|723.67|721.67|722.99|720.99|0
1641494410000|2022-01-06 18:40:10|722.99|720.99|722.77|720.77|722.99|720.99|722.77|720.77|0
1641494420000|2022-01-06 18:40:20|722.99|720.99|722.54|720.54|723.22|721.22|722.54|720.54|0
1641494430000|2022-01-06 18:40:30|722.09|720.09|722.99|720.99|722.99|720.99|722.09|720.09|0
1641494440000|2022-01-06 18:40:40|722.77|720.77|722.77|720.77|722.77|720.77|722.77|720.77|0
1641494450000|2022-01-06 18:40:50|722.54|720.54|722.54|720.54|722.77|720.77|722.54|720.54|0
1641494460000|2022-01-06 18:41:00|722.31|720.31|722.54|720.54|722.54|720.54|721.86|719.86|0
1641494470000|2022-01-06 18:41:10|722.09|720.09|721.63|719.63|722.09|720.09|721.63|719.63|0
1641494480000|2022-01-06 18:41:20|721.86|719.86|722.31|720.31|722.31|720.31|721.63|719.63|0
1641494490000|2022-01-06 18:41:30|722.09|720.09|722.09|720.09|722.09|720.09|722.09|720.09|0
1641494500000|2022-01-06 18:41:40|722.31|720.31|722.54|720.54|722.54|720.54|722.31|720.31|0
1641494510000|2022-01-06 18:41:50|722.76|720.76|722.09|720.09|722.76|720.76|722.09|720.09|0
1641494520000|2022-01-06 18:42:00|722.54|720.54|722.99|720.99|722.99|720.99|722.54|720.54|0
1641494530000|2022-01-06 18:42:10|723.67|721.67|724.58|722.58|724.58|722.58|723.67|721.67|0
1641494540000|2022-01-06 18:42:20|724.35|722.35|724.58|722.58|724.58|722.58|724.35|722.35|0
1641494550000|2022-01-06 18:42:30|724.35|722.35|724.35|722.35|724.58|722.58|724.35|722.35|0
1641494560000|2022-01-06 18:42:40|724.12|722.12|723.44|721.44|724.12|722.12|723.44|721.44|0
1641494570000|2022-01-06 18:42:50|723.67|721.67|724.12|722.12|724.12|722.12|723.67|721.67|0
1641494580000|2022-01-06 18:43:00|724.8|722.8|724.35|722.35|724.8|722.8|724.35|722.35|0
1641494590000|2022-01-06 18:43:10|724.8|722.8|724.58|722.58|724.8|722.8|724.58|722.58|0
1641494600000|2022-01-06 18:43:20|724.8|722.8|724.35|722.35|724.8|722.8|724.35|722.35|0
1641494610000|2022-01-06 18:43:30|724.58|722.58|724.8|722.8|724.91|722.91|724.58|722.58|0
1641494620000|2022-01-06 18:43:40|724.58|722.58|724.8|722.8|724.8|722.8|724.58|722.58|0
1641494630000|2022-01-06 18:43:50|725.03|723.03|725.03|723.03|725.03|723.03|724.8|722.8|0
1641494640000|2022-01-06 18:44:00|725.14|723.14|724.57|722.57|725.14|723.14|724.57|722.57|0
1641494650000|2022-01-06 18:44:10|725.25|723.25|725.03|723.03|725.25|723.25|725.03|723.03|0
1641494660000|2022-01-06 18:44:20|725.25|723.25|724.8|722.8|725.25|723.25|724.8|722.8|0
1641494670000|2022-01-06 18:44:30|724.57|722.57|724.35|722.35|724.57|722.57|724.35|722.35|0
1641494680000|2022-01-06 18:44:40|724.57|722.57|724.57|722.57|724.8|722.8|724.57|722.57|0
1641494690000|2022-01-06 18:44:50|724.35|722.35|724.57|722.57|724.8|722.8|724.35|722.35|0
1641494700000|2022-01-06 18:45:00|723.67|721.67|723.22|721.22|723.67|721.67|723.22|721.22|0
1641494710000|2022-01-06 18:45:10|723.67|721.67|724.8|722.8|724.8|722.8|723.67|721.67|0
1641494720000|2022-01-06 18:45:20|725.03|723.03|725.03|723.03|725.25|723.25|725.03|723.03|0
1641494730000|2022-01-06 18:45:30|724.35|722.35|724.35|722.35|724.35|722.35|724.12|722.12|0
1641494740000|2022-01-06 18:45:40|724.12|722.12|724.35|722.35|724.35|722.35|724.12|722.12|0
1641494750000|2022-01-06 18:45:50|724.57|722.57|724.12|722.12|724.57|722.57|724.12|722.12|0
1641494760000|2022-01-06 18:46:00|723.89|721.89|723.89|721.89|723.89|721.89|723.44|721.44|0
1641494770000|2022-01-06 18:46:10|723.67|721.67|722.54|720.54|723.67|721.67|722.54|720.54|0
1641494780000|2022-01-06 18:46:20|722.76|720.76|722.76|720.76|722.99|720.99|722.76|720.76|0
1641494790000|2022-01-06 18:46:30|722.54|720.54|723.22|721.22|723.22|721.22|722.54|720.54|0
1641494800000|2022-01-06 18:46:40|723.67|721.67|723.89|721.89|723.89|721.89|723.67|721.67|0
1641494810000|2022-01-06 18:46:50|724.35|722.35|725.25|723.25|725.25|723.25|724.35|722.35|0
1641494820000|2022-01-06 18:47:00|725.48|723.48|725.48|723.48|725.48|723.48|725.48|723.48|0
1641494830000|2022-01-06 18:47:10|726.16|724.16|726.39|724.39|726.39|724.39|726.16|724.16|0
1641494840000|2022-01-06 18:47:20|727.75|725.75|726.84|724.84|727.75|725.75|726.84|724.84|0
1641494850000|2022-01-06 18:47:30|727.07|725.07|726.84|724.84|727.07|725.07|726.84|724.84|0
1641494860000|2022-01-06 18:47:40|726.39|724.39|725.93|723.93|726.39|724.39|725.93|723.93|0
1641494870000|2022-01-06 18:47:50|726.61|724.61|726.39|724.39|726.61|724.61|726.39|724.39|0
1641494880000|2022-01-06 18:48:00|726.61|724.61|726.16|724.16|726.61|724.61|725.93|723.93|0
1641494890000|2022-01-06 18:48:10|726.61|724.61|726.61|724.61|726.84|724.84|726.61|724.61|0
1641494900000|2022-01-06 18:48:20|726.39|724.39|725.93|723.93|726.39|724.39|725.93|723.93|0
1641494910000|2022-01-06 18:48:30|726.16|724.16|726.38|724.38|726.39|724.39|726.16|724.16|0
1641494920000|2022-01-06 18:48:40|726.16|724.16|725.93|723.93|726.16|724.16|725.93|723.93|0
1641494930000|2022-01-06 18:48:50|726.16|724.16|725.93|723.93|726.16|724.16|725.71|723.71|0
1641494940000|2022-01-06 18:49:00|725.71|723.71|725.7|723.7|725.71|723.71|725.7|723.7|0
1641494950000|2022-01-06 18:49:10|726.38|724.38|726.38|724.38|726.61|724.61|726.16|724.16|0
1641494960000|2022-01-06 18:49:20|726.16|724.16|725.25|723.25|726.16|724.16|725.25|723.25|0
1641494970000|2022-01-06 18:49:30|725.03|723.03|724.8|722.8|725.25|723.25|724.8|722.8|0
1641494980000|2022-01-06 18:49:40|725.03|723.03|725.48|723.48|725.48|723.48|725.03|723.03|0
1641494990000|2022-01-06 18:49:50|725.25|723.25|725.25|723.25|725.25|723.25|725.13|723.13|0
1641495000000|2022-01-06 18:50:00|725.02|723.02|724.35|722.35|725.02|723.02|724.35|722.35|0
1641495010000|2022-01-06 18:50:10|724.12|722.12|723.21|721.21|724.12|722.12|723.21|721.21|0
1641495020000|2022-01-06 18:50:20|722.64|720.64|722.99|720.99|722.99|720.99|722.53|720.53|0
1641495030000|2022-01-06 18:50:30|723.21|721.21|723.67|721.67|723.67|721.67|723.21|721.21|0
1641495040000|2022-01-06 18:50:40|723.44|721.44|723.89|721.89|723.89|721.89|723.44|721.44|0
1641495050000|2022-01-06 18:50:50|724.12|722.12|723.67|721.67|724.12|722.12|723.67|721.67|0
1641495060000|2022-01-06 18:51:00|723.44|721.44|723.44|721.44|723.44|721.44|723.21|721.21|0
1641495070000|2022-01-06 18:51:10|723.67|721.67|723.44|721.44|723.67|721.67|723.44|721.44|0
1641495080000|2022-01-06 18:51:20|723.67|721.67|723.44|721.44|723.67|721.67|723.21|721.21|0
1641495090000|2022-01-06 18:51:30|723.21|721.21|722.99|720.99|723.21|721.21|722.99|720.99|0
1641495100000|2022-01-06 18:51:40|723.21|721.21|723.67|721.67|723.67|721.67|723.21|721.21|0
1641495110000|2022-01-06 18:51:50|722.99|720.99|723.21|721.21|723.21|721.21|722.99|720.99|0
1641495120000|2022-01-06 18:52:00|722.99|720.99|723.44|721.44|723.67|721.67|722.99|720.99|0
1641495130000|2022-01-06 18:52:10|723.67|721.67|723.89|721.89|723.89|721.89|723.67|721.67|0
1641495150000|2022-01-06 18:52:30|724.12|722.12|724.57|722.57|724.91|722.91|724.12|722.12|0
1641495160000|2022-01-06 18:52:40|724.34|722.34|724.45|722.45|724.57|722.57|724.34|722.34|0
1641495170000|2022-01-06 18:52:50|724.57|722.57|725.25|723.25|725.25|723.25|724.57|722.57|0
1641495180000|2022-01-06 18:53:00|725.02|723.02|725.02|723.02|725.25|723.25|725.02|723.02|0
1641495190000|2022-01-06 18:53:10|725.25|723.25|725.93|723.93|725.93|723.93|725.25|723.25|0
1641495200000|2022-01-06 18:53:20|725.7|723.7|725.7|723.7|725.7|723.7|725.7|723.7|0
1641495210000|2022-01-06 18:53:30|725.48|723.48|725.25|723.25|725.48|723.48|725.25|723.25|0
1641495220000|2022-01-06 18:53:40|725.48|723.48|725.25|723.25|725.7|723.7|725.25|723.25|0
1641495230000|2022-01-06 18:53:50|725.58|723.58|725.7|723.7|725.7|723.7|725.48|723.48|0
1641495240000|2022-01-06 18:54:00|725.93|723.93|725.93|723.93|725.93|723.93|725.93|723.93|0
1641495250000|2022-01-06 18:54:10|725.7|723.7|725.93|723.93|725.93|723.93|725.7|723.7|0
1641495260000|2022-01-06 18:54:20|726.16|724.16|725.93|723.93|726.16|724.16|725.93|723.93|0
1641495270000|2022-01-06 18:54:30|725.7|723.7|725.93|723.93|726.38|724.38|725.7|723.7|0
1641495280000|2022-01-06 18:54:40|726.16|724.16|726.16|724.16|726.38|724.38|726.16|724.16|0
1641495290000|2022-01-06 18:54:50|725.93|723.93|725.93|723.93|725.93|723.93|725.7|723.7|0
1641495300000|2022-01-06 18:55:00|726.16|724.16|725.02|723.02|726.16|724.16|725.02|723.02|0
1641495310000|2022-01-06 18:55:10|725.25|723.25|725.02|723.02|725.25|723.25|725.02|723.02|0
1641495320000|2022-01-06 18:55:20|724.8|722.8|725.25|723.25|725.25|723.25|724.8|722.8|0
1641495330000|2022-01-06 18:55:30|724.8|722.8|724.8|722.8|724.8|722.8|724.8|722.8|0
1641495340000|2022-01-06 18:55:40|725.02|723.02|725.48|723.48|725.48|723.48|725.02|723.02|0
1641495350000|2022-01-06 18:55:50|725.25|723.25|725.02|723.02|725.25|723.25|725.02|723.02|0
1641495360000|2022-01-06 18:56:00|724.57|722.57|724.34|722.34|724.57|722.57|724.34|722.34|0
1641495370000|2022-01-06 18:56:10|724.8|722.8|724.8|722.8|724.8|722.8|724.57|722.57|0
1641495380000|2022-01-06 18:56:20|724.9|722.9|726.15|724.15|726.15|724.15|724.9|722.9|0
1641495390000|2022-01-06 18:56:30|726.38|724.38|725.93|723.93|726.38|724.38|725.93|723.93|0
1641495400000|2022-01-06 18:56:40|725.81|723.81|725.93|723.93|725.93|723.93|725.81|723.81|0
1641495410000|2022-01-06 18:56:50|726.15|724.15|726.61|724.61|726.83|724.83|726.15|724.15|0
1641495420000|2022-01-06 18:57:00|726.38|724.38|726.83|724.83|726.83|724.83|726.38|724.38|0
1641495430000|2022-01-06 18:57:10|726.61|724.61|727.06|725.06|727.29|725.29|726.61|724.61|0
1641495440000|2022-01-06 18:57:20|727.51|725.51|727.06|725.06|727.51|725.51|727.06|725.06|0
1641495450000|2022-01-06 18:57:30|726.83|724.83|726.61|724.61|726.83|724.83|726.61|724.61|0
1641495460000|2022-01-06 18:57:40|725.93|723.93|725.47|723.47|725.93|723.93|725.47|723.47|0
1641495470000|2022-01-06 18:57:50|725.02|723.02|725.47|723.47|725.47|723.47|725.02|723.02|0
1641495480000|2022-01-06 18:58:00|725.7|723.7|725.7|723.7|726.15|724.15|725.7|723.7|0
1641495490000|2022-01-06 18:58:10|725.93|723.93|725.7|723.7|725.93|723.93|725.7|723.7|0
1641495500000|2022-01-06 18:58:20|725.93|723.93|725.93|723.93|725.93|723.93|725.7|723.7|0
1641495510000|2022-01-06 18:58:30|725.7|723.7|725.93|723.93|725.93|723.93|725.47|723.47|0
1641495520000|2022-01-06 18:58:40|726.15|724.15|726.15|724.15|726.38|724.38|726.15|724.15|0
1641495530000|2022-01-06 18:58:50|726.38|724.38|726.61|724.61|726.61|724.61|726.38|724.38|0
1641495540000|2022-01-06 18:59:00|727.29|725.29|727.06|725.06|727.29|725.29|727.06|725.06|0
1641495550000|2022-01-06 18:59:10|726.83|724.83|727.06|725.06|727.29|725.29|726.83|724.83|0
1641495560000|2022-01-06 18:59:20|726.83|724.83|727.51|725.51|727.51|725.51|726.83|724.83|0
1641495570000|2022-01-06 18:59:30|727.74|725.74|726.83|724.83|727.74|725.74|726.83|724.83|0
1641495580000|2022-01-06 18:59:40|727.06|725.06|726.83|724.83|727.06|725.06|726.71|724.71|0
1641495590000|2022-01-06 18:59:50|727.06|725.06|727.06|725.06|727.51|725.51|727.06|725.06|0
1641495600000|2022-01-06 19:00:00|726.83|724.83|727.29|725.29|727.29|725.29|726.61|724.61|0
1641495610000|2022-01-06 19:00:10|727.51|725.51|726.83|724.83|727.51|725.51|726.83|724.83|0
1641495620000|2022-01-06 19:00:20|727.06|725.06|727.74|725.74|727.97|725.97|727.06|725.06|0
1641495630000|2022-01-06 19:00:30|727.97|725.97|726.38|724.38|727.97|725.97|726.38|724.38|0
1641495640000|2022-01-06 19:00:40|725.93|723.93|726.15|724.15|726.15|724.15|725.93|723.93|0
1641495650000|2022-01-06 19:00:50|726.49|724.49|726.61|724.61|726.61|724.61|726.38|724.38|0
1641495660000|2022-01-06 19:01:00|726.38|724.38|726.83|724.83|726.83|724.83|726.38|724.38|0
1641495670000|2022-01-06 19:01:10|726.61|724.61|726.61|724.61|727.06|725.06|726.61|724.61|0
1641495680000|2022-01-06 19:01:20|726.38|724.38|725.81|723.81|726.38|724.38|725.81|723.81|0
1641495690000|2022-01-06 19:01:30|725.7|723.7|725.93|723.93|726.15|724.15|725.7|723.7|0
1641495700000|2022-01-06 19:01:40|726.15|724.15|726.15|724.15|726.38|724.38|725.93|723.93|0
1641495710000|2022-01-06 19:01:50|726.61|724.61|727.29|725.29|727.29|725.29|726.61|724.61|0
1641495720000|2022-01-06 19:02:00|726.38|724.38|724.34|722.34|726.38|724.38|724.34|722.34|0
1641495730000|2022-01-06 19:02:10|724.11|722.11|724.79|722.79|724.79|722.79|724.11|722.11|0
1641495740000|2022-01-06 19:02:20|724.57|722.57|724.34|722.34|724.57|722.57|724.11|722.11|0
1641495750000|2022-01-06 19:02:30|724.57|722.57|724.57|722.57|724.57|722.57|724.57|722.57|0
1641495760000|2022-01-06 19:02:40|724.11|722.11|724.11|722.11|724.34|722.34|724.11|722.11|0
1641495770000|2022-01-06 19:02:50|724.34|722.34|724.34|722.34|724.34|722.34|724.34|722.34|0
1641495780000|2022-01-06 19:03:00|724.11|722.11|723.89|721.89|724.11|722.11|723.89|721.89|0
1641495790000|2022-01-06 19:03:10|723.21|721.21|722.53|720.53|723.21|721.21|722.53|720.53|0
1641495800000|2022-01-06 19:03:20|722.75|720.75|722.75|720.75|722.75|720.75|722.53|720.53|0
1641495810000|2022-01-06 19:03:30|722.98|720.98|722.98|720.98|723.21|721.21|722.98|720.98|0
1641495820000|2022-01-06 19:03:40|722.75|720.75|721.85|719.85|722.75|720.75|721.85|719.85|0
1641495830000|2022-01-06 19:03:50|722.3|720.3|723.66|721.66|723.66|721.66|722.3|720.3|0
1641495840000|2022-01-06 19:04:00|724.11|722.11|723.89|721.89|724.11|722.11|723.89|721.89|0
1641495850000|2022-01-06 19:04:10|724.11|722.11|722.75|720.75|724.11|722.11|722.75|720.75|0
1641495860000|2022-01-06 19:04:20|722.98|720.98|722.3|720.3|722.98|720.98|722.3|720.3|0
1641495870000|2022-01-06 19:04:30|721.85|719.85|722.07|720.07|722.3|720.3|721.85|719.85|0
1641495880000|2022-01-06 19:04:40|721.85|719.85|721.62|719.62|721.85|719.85|721.62|719.62|0
1641495890000|2022-01-06 19:04:50|721.85|719.85|721.62|719.62|721.85|719.85|721.62|719.62|0
1641495900000|2022-01-06 19:05:00|721.85|719.85|721.85|719.85|721.85|719.85|721.62|719.62|0
1641495910000|2022-01-06 19:05:10|721.62|719.62|720.72|718.72|721.62|719.62|720.49|718.49|0
1641495920000|2022-01-06 19:05:20|720.94|718.94|720.49|718.49|720.94|718.94|720.49|718.49|0
1641495930000|2022-01-06 19:05:30|721.4|719.4|722.3|720.3|722.3|720.3|721.4|719.4|0
1641495940000|2022-01-06 19:05:40|722.07|720.07|721.85|719.85|722.3|720.3|721.85|719.85|0
1641495950000|2022-01-06 19:05:50|722.07|720.07|722.3|720.3|722.3|720.3|722.07|720.07|0
1641495960000|2022-01-06 19:06:00|721.85|719.85|721.85|719.85|722.07|720.07|721.85|719.85|0
1641495970000|2022-01-06 19:06:10|722.07|720.07|721.85|719.85|722.07|720.07|721.85|719.85|0
1641495980000|2022-01-06 19:06:20|722.3|720.3|722.3|720.3|722.75|720.75|722.07|720.07|0
1641495990000|2022-01-06 19:06:30|722.07|720.07|721.96|719.96|722.07|720.07|721.85|719.85|0
1641496000000|2022-01-06 19:06:40|722.07|720.07|720.72|718.72|722.07|720.07|720.49|718.49|0
1641496010000|2022-01-06 19:06:50|719.92|717.92|720.94|718.94|720.94|718.94|719.92|717.92|0
1641496020000|2022-01-06 19:07:00|721.39|719.39|722.75|720.75|722.75|720.75|721.39|719.39|0
1641496030000|2022-01-06 19:07:10|722.98|720.98|722.98|720.98|722.98|720.98|722.75|720.75|0
1641496040000|2022-01-06 19:07:20|722.75|720.75|723.2|721.2|723.43|721.43|722.75|720.75|0
1641496050000|2022-01-06 19:07:30|722.75|720.75|722.98|720.98|723.2|721.2|722.75|720.75|0
1641496060000|2022-01-06 19:07:40|723.2|721.2|723.2|721.2|723.43|721.43|723.2|721.2|0
1641496070000|2022-01-06 19:07:50|722.75|720.75|722.98|720.98|722.98|720.98|722.75|720.75|0
1641496080000|2022-01-06 19:08:00|723.43|721.43|723.43|721.43|723.43|721.43|723.43|721.43|0
1641496090000|2022-01-06 19:08:10|723.2|721.2|722.98|720.98|723.2|721.2|722.98|720.98|0
1641496100000|2022-01-06 19:08:20|723.2|721.2|722.53|720.53|723.2|721.2|722.53|720.53|0
1641496110000|2022-01-06 19:08:30|722.3|720.3|722.75|720.75|722.75|720.75|722.3|720.3|0
1641496120000|2022-01-06 19:08:40|722.53|720.53|722.53|720.53|722.75|720.75|722.53|720.53|0
1641496130000|2022-01-06 19:08:50|722.63|720.63|722.53|720.53|722.75|720.75|722.53|720.53|0
1641496140000|2022-01-06 19:09:00|722.3|720.3|723.66|721.66|723.66|721.66|722.3|720.3|0
1641496150000|2022-01-06 19:09:10|724.11|722.11|725.47|723.47|725.47|723.47|723.88|721.88|0
1641496160000|2022-01-06 19:09:20|725.7|723.7|725.24|723.24|725.7|723.7|725.24|723.24|0
1641496170000|2022-01-06 19:09:30|725.47|723.47|725.47|723.47|725.69|723.69|725.47|723.47|0
1641496180000|2022-01-06 19:09:40|725.92|723.92|725.92|723.92|726.37|724.37|725.92|723.92|0
1641496190000|2022-01-06 19:09:50|725.69|723.69|725.47|723.47|725.69|723.69|725.47|723.47|0
1641496200000|2022-01-06 19:10:00|725.92|723.92|726.83|724.83|726.83|724.83|725.92|723.92|0
1641496210000|2022-01-06 19:10:10|728.19|726.19|728.87|726.87|728.87|726.87|728.19|726.19|0
1641496220000|2022-01-06 19:10:20|729.32|727.32|730.68|728.68|730.68|728.68|729.32|727.32|0
1641496230000|2022-01-06 19:10:30|730.91|728.91|731.82|729.82|731.82|729.82|730.91|728.91|0
1641496240000|2022-01-06 19:10:40|731.36|729.36|730.46|728.46|731.36|729.36|730.46|728.46|0
1641496250000|2022-01-06 19:10:50|728.87|726.87|729.09|727.09|729.32|727.32|728.87|726.87|0
1641496260000|2022-01-06 19:11:00|728.41|726.41|727.73|725.73|728.41|726.41|727.73|725.73|0
1641496270000|2022-01-06 19:11:10|727.51|725.51|726.6|724.6|727.51|725.51|726.6|724.6|0
1641496280000|2022-01-06 19:11:20|726.83|724.83|726.37|724.37|727.05|725.05|726.37|724.37|0
1641496290000|2022-01-06 19:11:30|725.47|723.47|725.69|723.69|725.92|723.92|725.47|723.47|0
1641496300000|2022-01-06 19:11:40|725.47|723.47|725.92|723.92|725.92|723.92|725.47|723.47|0
1641496310000|2022-01-06 19:11:50|724.79|722.79|724.56|722.56|724.79|722.79|724.33|722.33|0
1641496320000|2022-01-06 19:12:00|724.79|722.79|724.56|722.56|724.79|722.79|724.33|722.33|0
1641496330000|2022-01-06 19:12:10|724.79|722.79|724.79|722.79|725.47|723.47|724.79|722.79|0
1641496340000|2022-01-06 19:12:20|725.01|723.01|725.01|723.01|725.01|723.01|724.79|722.79|0
1641496350000|2022-01-06 19:12:30|724.33|722.33|724.79|722.79|724.79|722.79|724.11|722.11|0
1641496360000|2022-01-06 19:12:40|724.67|722.67|724.56|722.56|724.79|722.79|724.56|722.56|0
1641496370000|2022-01-06 19:12:50|724.79|722.79|724.33|722.33|724.79|722.79|724.33|722.33|0
1641496380000|2022-01-06 19:13:00|724.11|722.11|724.11|722.11|724.11|722.11|724.11|722.11|0
1641496390000|2022-01-06 19:13:10|724.33|722.33|725.01|723.01|725.01|723.01|724.33|722.33|0
1641496400000|2022-01-06 19:13:20|724.79|722.79|724.56|722.56|725.01|723.01|724.56|722.56|0
1641496410000|2022-01-06 19:13:30|724.67|722.67|724.56|722.56|724.79|722.79|724.56|722.56|0
1641496420000|2022-01-06 19:13:40|724.33|722.33|724.11|722.11|724.33|722.33|724.11|722.11|0
1641496430000|2022-01-06 19:13:50|724.33|722.33|724.79|722.79|724.79|722.79|724.33|722.33|0
1641496440000|2022-01-06 19:14:00|725.01|723.01|725.24|723.24|725.24|723.24|724.79|722.79|0
1641496450000|2022-01-06 19:14:10|725.01|723.01|723.2|721.2|725.01|723.01|723.2|721.2|0
1641496460000|2022-01-06 19:14:20|722.98|720.98|722.52|720.52|722.98|720.98|722.52|720.52|0
1641496470000|2022-01-06 19:14:30|722.75|720.75|722.52|720.52|722.75|720.75|722.52|720.52|0
1641496480000|2022-01-06 19:14:40|722.75|720.75|722.75|720.75|722.75|720.75|722.52|720.52|0
1641496490000|2022-01-06 19:14:50|723.2|721.2|722.52|720.52|723.2|721.2|722.52|720.52|0
1641496500000|2022-01-06 19:15:00|722.07|720.07|722.3|720.3|722.3|720.3|722.07|720.07|0
1641496510000|2022-01-06 19:15:10|722.97|720.97|722.97|720.97|722.97|720.97|722.75|720.75|0
1641496520000|2022-01-06 19:15:20|722.75|720.75|722.52|720.52|722.97|720.97|721.73|719.73|0
1641496530000|2022-01-06 19:15:30|722.97|720.97|723.2|721.2|723.43|721.43|722.97|720.97|0
1641496540000|2022-01-06 19:15:40|723.43|721.43|723.2|721.2|723.65|721.65|723.2|721.2|0
1641496550000|2022-01-06 19:15:50|722.97|720.97|723.43|721.43|723.43|721.43|722.97|720.97|0
1641496560000|2022-01-06 19:16:00|723.65|721.65|724.56|722.56|724.56|722.56|723.43|721.43|0
1641496570000|2022-01-06 19:16:10|724.11|722.11|725.01|723.01|725.01|723.01|724.11|722.11|0
1641496580000|2022-01-06 19:16:20|724.79|722.79|724.79|722.79|724.79|722.79|724.33|722.33|0
1641496590000|2022-01-06 19:16:30|724.56|722.56|724.79|722.79|724.79|722.79|724.56|722.56|0
1641496600000|2022-01-06 19:16:40|724.56|722.56|724.79|722.79|725.01|723.01|724.56|722.56|0
1641496610000|2022-01-06 19:16:50|725.46|723.46|725.01|723.01|725.46|723.46|724.79|722.79|0
1641496620000|2022-01-06 19:17:00|725.24|723.24|725.92|723.92|725.92|723.92|725.01|723.01|0
1641496630000|2022-01-06 19:17:10|725.69|723.69|726.14|724.14|726.14|724.14|725.69|723.69|0
1641496640000|2022-01-06 19:17:20|725.92|723.92|725.69|723.69|725.92|723.92|725.69|723.69|0
1641496650000|2022-01-06 19:17:30|725.92|723.92|725.92|723.92|725.92|723.92|725.92|723.92|0
1641496660000|2022-01-06 19:17:40|725.69|723.69|725.69|723.69|725.92|723.92|725.69|723.69|0
1641496670000|2022-01-06 19:17:50|725.01|723.01|724.56|722.56|725.24|723.24|724.56|722.56|0
1641496680000|2022-01-06 19:18:00|724.67|722.67|725.24|723.24|725.24|723.24|724.67|722.67|0
1641496690000|2022-01-06 19:18:10|724.78|722.78|724.56|722.56|725.01|723.01|724.56|722.56|0
1641496700000|2022-01-06 19:18:20|724.33|722.33|724.33|722.33|724.33|722.33|724.33|722.33|0
1641496710000|2022-01-06 19:18:30|723.65|721.65|723.88|721.88|723.88|721.88|723.65|721.65|0
1641496720000|2022-01-06 19:18:40|724.1|722.1|724.1|722.1|724.1|722.1|723.88|721.88|0
1641496730000|2022-01-06 19:18:50|723.65|721.65|723.65|721.65|723.65|721.65|723.43|721.43|0
1641496740000|2022-01-06 19:19:00|723.88|721.88|723.88|721.88|723.88|721.88|723.88|721.88|0
1641496750000|2022-01-06 19:19:10|723.65|721.65|723.43|721.43|723.88|721.88|723.43|721.43|0
1641496760000|2022-01-06 19:19:20|723.65|721.65|722.75|720.75|723.65|721.65|722.52|720.52|0
1641496770000|2022-01-06 19:19:30|722.52|720.52|722.97|720.97|722.97|720.97|722.29|720.29|0
1641496780000|2022-01-06 19:19:40|723.2|721.2|722.75|720.75|723.2|721.2|722.75|720.75|0
1641496790000|2022-01-06 19:19:50|722.63|720.63|722.97|720.97|722.97|720.97|722.63|720.63|0
1641496800000|2022-01-06 19:20:00|723.42|721.42|723.53|721.53|723.65|721.65|723.42|721.42|0
1641496810000|2022-01-06 19:20:10|723.65|721.65|724.33|722.33|724.33|722.33|723.65|721.65|0
1641496820000|2022-01-06 19:20:20|724.1|722.1|723.88|721.88|724.1|722.1|723.88|721.88|0
1641496830000|2022-01-06 19:20:30|723.65|721.65|723.2|721.2|723.65|721.65|722.97|720.97|0
1641496840000|2022-01-06 19:20:40|722.97|720.97|723.2|721.2|723.42|721.42|722.97|720.97|0
1641496850000|2022-01-06 19:20:50|722.97|720.97|722.29|720.29|722.97|720.97|722.29|720.29|0
1641496860000|2022-01-06 19:21:00|722.52|720.52|722.29|720.29|722.52|720.52|722.07|720.07|0
1641496870000|2022-01-06 19:21:10|722.07|720.07|722.52|720.52|722.52|720.52|722.07|720.07|0
1641496880000|2022-01-06 19:21:20|722.97|720.97|722.52|720.52|722.97|720.97|722.52|720.52|0
1641496890000|2022-01-06 19:21:30|722.75|720.75|721.84|719.84|722.75|720.75|721.84|719.84|0
1641496900000|2022-01-06 19:21:40|722.29|720.29|722.29|720.29|722.29|720.29|722.29|720.29|0
1641496910000|2022-01-06 19:21:50|722.52|720.52|722.29|720.29|722.52|720.52|722.29|720.29|0
1641496920000|2022-01-06 19:22:00|722.52|720.52|722.52|720.52|722.74|720.74|722.29|720.29|0
1641496930000|2022-01-06 19:22:10|722.29|720.29|721.39|719.39|722.74|720.74|721.39|719.39|0
1641496940000|2022-01-06 19:22:20|720.93|718.93|721.39|719.39|721.39|719.39|720.71|718.71|0
1641496950000|2022-01-06 19:22:30|722.07|720.07|722.52|720.52|722.52|720.52|722.07|720.07|0
1641496960000|2022-01-06 19:22:40|722.74|720.74|721.84|719.84|722.74|720.74|721.84|719.84|0
1641496970000|2022-01-06 19:22:50|722.07|720.07|722.07|720.07|722.29|720.29|722.07|720.07|0
1641496980000|2022-01-06 19:23:00|721.61|719.61|721.61|719.61|721.84|719.84|721.61|719.61|0
1641496990000|2022-01-06 19:23:10|721.84|719.84|721.61|719.61|722.29|720.29|721.61|719.61|0
1641497000000|2022-01-06 19:23:20|721.27|719.27|721.39|719.39|721.61|719.61|721.27|719.27|0
1641497010000|2022-01-06 19:23:30|720.93|718.93|720.93|718.93|720.93|718.93|720.71|718.71|0
1641497020000|2022-01-06 19:23:40|721.16|719.16|721.39|719.39|721.39|719.39|720.93|718.93|0
1641497030000|2022-01-06 19:23:50|721.61|719.61|721.16|719.16|721.61|719.61|721.16|719.16|0
1641497040000|2022-01-06 19:24:00|721.39|719.39|721.61|719.61|721.61|719.61|721.39|719.39|0
1641497050000|2022-01-06 19:24:10|721.84|719.84|722.06|720.06|722.06|720.06|721.84|719.84|0
1641497060000|2022-01-06 19:24:20|721.61|719.61|722.52|720.52|722.52|720.52|721.61|719.61|0
1641497070000|2022-01-06 19:24:30|722.97|720.97|722.97|720.97|723.08|721.08|722.74|720.74|0
1641497080000|2022-01-06 19:24:40|722.74|720.74|722.74|720.74|722.97|720.97|722.74|720.74|0
1641497090000|2022-01-06 19:24:50|722.97|720.97|723.2|721.2|723.2|721.2|722.74|720.74|0
1641497100000|2022-01-06 19:25:00|722.97|720.97|722.74|720.74|722.97|720.97|722.74|720.74|0
1641497110000|2022-01-06 19:25:10|722.97|720.97|722.74|720.74|723.65|721.65|722.74|720.74|0
1641497120000|2022-01-06 19:25:20|722.52|720.52|723.2|721.2|723.2|721.2|722.52|720.52|0
1641497130000|2022-01-06 19:25:30|723.65|721.65|724.22|722.22|724.22|722.22|723.65|721.65|0
1641497140000|2022-01-06 19:25:40|725.6|723.6|725.83|723.83|726.06|724.06|725.6|723.6|0
1641497150000|2022-01-06 19:25:50|725.6|723.6|725.54|723.54|725.6|723.6|725.32|723.32|0
1641497160000|2022-01-06 19:26:00|725.42|723.42|724.97|722.97|725.42|723.42|724.97|722.97|0
1641497170000|2022-01-06 19:26:10|724.74|722.74|724.74|722.74|724.74|722.74|724.74|722.74|0
1641497180000|2022-01-06 19:26:20|724.97|722.97|724.97|722.97|724.97|722.97|724.74|722.74|0
1641497190000|2022-01-06 19:26:30|725.19|723.19|725.19|723.19|725.19|723.19|725.19|723.19|0
1641497200000|2022-01-06 19:26:40|725.65|723.65|725.65|723.65|725.65|723.65|725.42|723.42|0
1641497210000|2022-01-06 19:26:50|724.97|722.97|724.74|722.74|724.97|722.97|724.74|722.74|0
1641497220000|2022-01-06 19:27:00|724.29|722.29|724.97|722.97|724.97|722.97|724.29|722.29|0
1641497230000|2022-01-06 19:27:10|725.19|723.19|724.29|722.29|725.19|723.19|724.29|722.29|0
1641497240000|2022-01-06 19:27:20|724.52|722.52|724.52|722.52|724.74|722.74|724.52|722.52|0
1641497250000|2022-01-06 19:27:30|724.74|722.74|724.29|722.29|724.97|722.97|724.29|722.29|0
1641497260000|2022-01-06 19:27:40|723.84|721.84|724.06|722.06|724.06|722.06|723.84|721.84|0
1641497270000|2022-01-06 19:27:50|724.29|722.29|724.29|722.29|724.52|722.52|724.29|722.29|0
1641497280000|2022-01-06 19:28:00|724.06|722.06|724.06|722.06|724.06|722.06|724.06|722.06|0
1641497290000|2022-01-06 19:28:10|724.51|722.51|724.51|722.51|724.51|722.51|724.51|722.51|0
1641497300000|2022-01-06 19:28:20|724.29|722.29|724.51|722.51|724.51|722.51|724.29|722.29|0
1641497310000|2022-01-06 19:28:30|724.29|722.29|724.06|722.06|724.51|722.51|724.06|722.06|0
1641497320000|2022-01-06 19:28:40|724.29|722.29|724.29|722.29|724.29|722.29|724.29|722.29|0
1641497330000|2022-01-06 19:28:50|724.74|722.74|724.29|722.29|724.74|722.74|724.29|722.29|0
1641497340000|2022-01-06 19:29:00|724.06|722.06|724.06|722.06|724.06|722.06|723.84|721.84|0
1641497350000|2022-01-06 19:29:10|724.74|722.74|724.51|722.51|724.74|722.74|724.51|722.51|0
1641497360000|2022-01-06 19:29:20|724.29|722.29|724.29|722.29|724.29|722.29|724.29|722.29|0
1641497370000|2022-01-06 19:29:30|724.51|722.51|723.84|721.84|724.51|722.51|723.84|721.84|0
1641497380000|2022-01-06 19:29:40|724.06|722.06|724.29|722.29|724.29|722.29|723.84|721.84|0
1641497390000|2022-01-06 19:29:50|724.06|722.06|724.29|722.29|724.29|722.29|724.06|722.06|0
1641497400000|2022-01-06 19:30:00|724.74|722.74|724.06|722.06|724.74|722.74|724.06|722.06|0
1641497410000|2022-01-06 19:30:10|724.51|722.51|725.42|723.42|725.65|723.65|724.51|722.51|0
1641497420000|2022-01-06 19:30:20|725.19|723.19|726.55|724.55|726.55|724.55|725.19|723.19|0
1641497430000|2022-01-06 19:30:30|726.78|724.78|726.78|724.78|726.78|724.78|726.55|724.55|0
1641497440000|2022-01-06 19:30:40|726.55|724.55|727.46|725.46|727.46|725.46|726.55|724.55|0
1641497450000|2022-01-06 19:30:50|727.23|725.23|726.78|724.78|727.23|725.23|726.78|724.78|0
1641497460000|2022-01-06 19:31:00|726.55|724.55|726.78|724.78|726.78|724.78|726.32|724.32|0
1641497470000|2022-01-06 19:31:10|726.55|724.55|726.32|724.32|726.55|724.55|726.32|724.32|0
1641497480000|2022-01-06 19:31:20|726.43|724.43|726.32|724.32|726.43|724.43|726.21|724.21|0
1641497490000|2022-01-06 19:31:30|726.1|724.1|726.55|724.55|726.55|724.55|725.87|723.87|0
1641497500000|2022-01-06 19:31:40|726.78|724.78|726.55|724.55|726.78|724.78|726.55|724.55|0
1641497510000|2022-01-06 19:31:50|726.78|724.78|726.32|724.32|726.78|724.78|726.32|724.32|0
1641497520000|2022-01-06 19:32:00|726.55|724.55|726.78|724.78|727|725|726.55|724.55|0
1641497530000|2022-01-06 19:32:10|727|725|727|725|727|725|726.78|724.78|0
1641497540000|2022-01-06 19:32:20|726.78|724.78|727.23|725.23|727.23|725.23|726.78|724.78|0
1641497550000|2022-01-06 19:32:30|727|725|726.32|724.32|727.23|725.23|726.32|724.32|0
1641497560000|2022-01-06 19:32:40|725.64|723.64|725.42|723.42|725.64|723.64|725.42|723.42|0
1641497570000|2022-01-06 19:32:50|725.64|723.64|725.64|723.64|725.64|723.64|725.19|723.19|0
1641497580000|2022-01-06 19:33:00|725.19|723.19|724.96|722.96|725.19|723.19|724.74|722.74|0
1641497590000|2022-01-06 19:33:10|724.51|722.51|725.19|723.19|725.19|723.19|724.51|722.51|0
1641497600000|2022-01-06 19:33:20|725.42|723.42|722.93|720.93|725.42|723.42|722.93|720.93|0
1641497610000|2022-01-06 19:33:30|723.49|721.49|723.61|721.61|723.61|721.61|723.38|721.38|0
1641497620000|2022-01-06 19:33:40|723.38|721.38|724.06|722.06|724.06|722.06|723.38|721.38|0
1641497630000|2022-01-06 19:33:50|724.29|722.29|724.06|722.06|724.51|722.51|724.06|722.06|0
1641497640000|2022-01-06 19:34:00|723.83|721.83|723.61|721.61|724.06|722.06|723.61|721.61|0
1641497650000|2022-01-06 19:34:10|724.06|722.06|724.29|722.29|724.29|722.29|724.06|722.06|0
1641497660000|2022-01-06 19:34:20|724.51|722.51|724.29|722.29|724.51|722.51|724.06|722.06|0
1641497670000|2022-01-06 19:34:30|724.51|722.51|724.74|722.74|724.74|722.74|724.29|722.29|0
1641497680000|2022-01-06 19:34:40|725.19|723.19|725.42|723.42|725.64|723.64|725.19|723.19|0
1641497690000|2022-01-06 19:34:50|725.87|723.87|725.87|723.87|725.87|723.87|725.87|723.87|0
1641497700000|2022-01-06 19:35:00|726.1|724.1|726.55|724.55|726.55|724.55|726.1|724.1|0
1641497710000|2022-01-06 19:35:10|727|725|728.59|726.59|728.59|726.59|727|725|0
1641497720000|2022-01-06 19:35:20|728.13|726.13|727.23|725.23|728.13|726.13|727.23|725.23|0
1641497730000|2022-01-06 19:35:30|727.45|725.45|726.77|724.77|727.45|725.45|726.77|724.77|0
1641497740000|2022-01-06 19:35:40|726.55|724.55|726.32|724.32|726.77|724.77|726.32|724.32|0
1641497750000|2022-01-06 19:35:50|725.64|723.64|725.42|723.42|725.64|723.64|724.96|722.96|0
1641497760000|2022-01-06 19:36:00|725.19|723.19|726.55|724.55|726.55|724.55|725.19|723.19|0
1641497770000|2022-01-06 19:36:10|725.87|723.87|725.87|723.87|725.87|723.87|725.64|723.64|0
1641497780000|2022-01-06 19:36:20|726.32|724.32|726.32|724.32|726.32|724.32|726.32|724.32|0
1641497790000|2022-01-06 19:36:30|726.55|724.55|726.77|724.77|726.77|724.77|726.55|724.55|0
1641497800000|2022-01-06 19:36:40|726.55|724.55|727.23|725.23|727.23|725.23|726.55|724.55|0
1641497810000|2022-01-06 19:36:50|726.77|724.77|726.77|724.77|726.77|724.77|726.77|724.77|0
1641497820000|2022-01-06 19:37:00|726.55|724.55|726.09|724.09|726.77|724.77|726.09|724.09|0
1641497830000|2022-01-06 19:37:10|726.32|724.32|726.09|724.09|726.32|724.32|725.87|723.87|0
1641497840000|2022-01-06 19:37:20|726.32|724.32|726.77|724.77|726.77|724.77|726.32|724.32|0
1641497850000|2022-01-06 19:37:30|726.66|724.66|726.77|724.77|726.77|724.77|726.66|724.66|0
1641497860000|2022-01-06 19:37:40|726.55|724.55|726.66|724.66|726.66|724.66|726.32|724.32|0
1641497870000|2022-01-06 19:37:50|726.55|724.55|726.32|724.32|726.55|724.55|726.32|724.32|0
1641497880000|2022-01-06 19:38:00|726.55|724.55|726.55|724.55|726.55|724.55|726.55|724.55|0
1641497890000|2022-01-06 19:38:10|726.32|724.32|726.77|724.77|726.77|724.77|726.09|724.09|0
1641497900000|2022-01-06 19:38:20|726.09|724.09|726.66|724.66|726.66|724.66|725.98|723.98|0
1641497910000|2022-01-06 19:38:30|726.32|724.32|726.32|724.32|726.32|724.32|726.09|724.09|0
1641497920000|2022-01-06 19:38:40|725.87|723.87|726.77|724.77|726.77|724.77|725.87|723.87|0
1641497930000|2022-01-06 19:38:50|726.55|724.55|726.77|724.77|726.77|724.77|726.55|724.55|0
1641497940000|2022-01-06 19:39:00|726.88|724.88|727.68|725.68|727.68|725.68|726.88|724.88|0
1641497950000|2022-01-06 19:39:10|727.23|725.23|727.45|725.45|727.45|725.45|727.23|725.23|0
1641497960000|2022-01-06 19:39:20|727.23|725.23|727.45|725.45|727.45|725.45|727.23|725.23|0
1641497970000|2022-01-06 19:39:30|727.23|725.23|727.9|725.9|727.9|725.9|727.23|725.23|0
1641497980000|2022-01-06 19:39:40|727.68|725.68|727.45|725.45|727.68|725.68|727.45|725.45|0
1641497990000|2022-01-06 19:39:50|727.56|725.56|727.68|725.68|727.68|725.68|727.56|725.56|0
1641498000000|2022-01-06 19:40:00|727.45|725.45|727.23|725.23|727.45|725.45|727.23|725.23|0
1641498010000|2022-01-06 19:40:10|726.55|724.55|727|725|727|725|726.32|724.32|0
1641498020000|2022-01-06 19:40:20|727.33|725.33|728.58|726.58|728.58|726.58|727.33|725.33|0
1641498030000|2022-01-06 19:40:30|728.36|726.36|727.22|725.22|728.36|726.36|727.22|725.22|0
1641498040000|2022-01-06 19:40:40|727|725|726.77|724.77|727|725|726.77|724.77|0
1641498050000|2022-01-06 19:40:50|726.88|724.88|727.45|725.45|727.45|725.45|726.88|724.88|0
1641498060000|2022-01-06 19:41:00|727.9|725.9|727.68|725.68|727.9|725.9|727.68|725.68|0
1641498070000|2022-01-06 19:41:10|727.56|725.56|727.68|725.68|727.68|725.68|727.56|725.56|0
1641498080000|2022-01-06 19:41:20|727.45|725.45|727.22|725.22|727.45|725.45|727|725|0
1641498090000|2022-01-06 19:41:30|726.77|724.77|727|725|727.11|725.11|726.77|724.77|0
1641498100000|2022-01-06 19:41:40|726.77|724.77|726.32|724.32|726.77|724.77|726.32|724.32|0
1641498110000|2022-01-06 19:41:50|726.2|724.2|725.97|723.97|726.2|724.2|725.87|723.87|0
1641498120000|2022-01-06 19:42:00|726.09|724.09|726.77|724.77|726.77|724.77|726.09|724.09|0
1641498130000|2022-01-06 19:42:10|727|725|726.77|724.77|727|725|726.54|724.54|0
1641498140000|2022-01-06 19:42:20|726.43|724.43|726.65|724.65|726.65|724.65|726.32|724.32|0
1641498150000|2022-01-06 19:42:30|726.77|724.77|726.77|724.77|726.77|724.77|726.77|724.77|0
1641498160000|2022-01-06 19:42:40|727|725|726.32|724.32|727.22|725.22|726.32|724.32|0
1641498170000|2022-01-06 19:42:50|726.54|724.54|726.54|724.54|726.54|724.54|726.32|724.32|0
1641498180000|2022-01-06 19:43:00|726.09|724.09|725.41|723.41|726.09|724.09|725.41|723.41|0
1641498190000|2022-01-06 19:43:10|725.19|723.19|724.96|722.96|725.19|723.19|724.96|722.96|0
1641498200000|2022-01-06 19:43:20|725.64|723.64|725.19|723.19|725.64|723.64|725.19|723.19|0
1641498210000|2022-01-06 19:43:30|725.41|723.41|725.19|723.19|725.41|723.41|725.19|723.19|0
1641498220000|2022-01-06 19:43:40|724.96|722.96|726.09|724.09|726.09|724.09|724.96|722.96|0
1641498230000|2022-01-06 19:43:50|725.86|723.86|726.32|724.32|726.54|724.54|725.86|723.86|0
1641498240000|2022-01-06 19:44:00|726.09|724.09|725.86|723.86|726.32|724.32|725.86|723.86|0
1641498250000|2022-01-06 19:44:10|725.41|723.41|726.09|724.09|726.09|724.09|725.41|723.41|0
1641498260000|2022-01-06 19:44:20|726.32|724.32|726.32|724.32|726.32|724.32|725.97|723.97|0
1641498270000|2022-01-06 19:44:30|726.54|724.54|726.54|724.54|726.54|724.54|726.54|724.54|0
1641498280000|2022-01-06 19:44:40|726.77|724.77|726.54|724.54|727|725|726.54|724.54|0
1641498290000|2022-01-06 19:44:50|726.77|724.77|726.77|724.77|726.77|724.77|726.54|724.54|0
1641498300000|2022-01-06 19:45:00|727.22|725.22|727.68|725.68|727.68|725.68|727.22|725.22|0
1641498310000|2022-01-06 19:45:10|728.13|726.13|727.45|725.45|728.13|726.13|727.45|725.45|0
1641498320000|2022-01-06 19:45:20|727|725|727.45|725.45|727.45|725.45|727|725|0
1641498330000|2022-01-06 19:45:30|727.68|725.68|727.22|725.22|727.68|725.68|727|725|0
1641498340000|2022-01-06 19:45:40|727.45|725.45|728.13|726.13|728.13|726.13|727.45|725.45|0
1641498350000|2022-01-06 19:45:50|727.9|725.9|727.9|725.9|727.9|725.9|727.68|725.68|0
1641498360000|2022-01-06 19:46:00|727.68|725.68|727.9|725.9|727.9|725.9|727.68|725.68|0
1641498370000|2022-01-06 19:46:10|727.45|725.45|728.58|726.58|728.58|726.58|727.22|725.22|0
1641498380000|2022-01-06 19:46:20|728.81|726.81|728.35|726.35|729.03|727.03|728.35|726.35|0
1641498390000|2022-01-06 19:46:30|728.13|726.13|728.13|726.13|728.13|726.13|727.9|725.9|0
1641498400000|2022-01-06 19:46:40|728.58|726.58|729.26|727.26|729.26|727.26|728.58|726.58|0
1641498410000|2022-01-06 19:46:50|729.49|727.49|730.62|728.62|730.62|728.62|729.26|727.26|0
1641498420000|2022-01-06 19:47:00|731.07|729.07|730.85|728.85|731.07|729.07|730.62|728.62|0
1641498430000|2022-01-06 19:47:10|730.62|728.62|730.62|728.62|730.85|728.85|730.62|728.62|0
1641498440000|2022-01-06 19:47:20|731.3|729.3|731.07|729.07|731.53|729.53|730.85|728.85|0
1641498450000|2022-01-06 19:47:30|730.39|728.39|730.17|728.17|730.39|728.39|730.17|728.17|0
1641498460000|2022-01-06 19:47:40|730.39|728.39|729.82|727.82|730.39|728.39|729.82|727.82|0
1641498470000|2022-01-06 19:47:50|729.71|727.71|729.71|727.71|730.17|728.17|729.49|727.49|0
1641498480000|2022-01-06 19:48:00|729.49|727.49|728.13|726.13|729.49|727.49|728.13|726.13|0
1641498490000|2022-01-06 19:48:10|727.9|725.9|727.9|725.9|727.9|725.9|727.45|725.45|0
1641498500000|2022-01-06 19:48:20|728.35|726.35|727.22|725.22|728.35|726.35|726.99|724.99|0
1641498510000|2022-01-06 19:48:30|727.45|725.45|727.67|725.67|727.67|725.67|727.45|725.45|0
1641498520000|2022-01-06 19:48:40|728.81|726.81|728.81|726.81|729.26|727.26|728.81|726.81|0
1641498530000|2022-01-06 19:48:50|728.35|726.35|728.13|726.13|728.35|726.35|727.9|725.9|0
1641498540000|2022-01-06 19:49:00|728.24|726.24|728.81|726.81|728.81|726.81|728.24|726.24|0
1641498550000|2022-01-06 19:49:10|729.03|727.03|728.58|726.58|729.03|727.03|728.58|726.58|0
1641498560000|2022-01-06 19:49:20|728.81|726.81|729.71|727.71|729.71|727.71|728.81|726.81|0
1641498570000|2022-01-06 19:49:30|730.17|728.17|730.17|728.17|730.39|728.39|730.17|728.17|0
1641498580000|2022-01-06 19:49:40|729.94|727.94|729.71|727.71|729.94|727.94|729.71|727.71|0
1641498590000|2022-01-06 19:49:50|729.94|727.94|729.94|727.94|730.17|728.17|729.94|727.94|0
1641498600000|2022-01-06 19:50:00|730.17|728.17|730.39|728.39|730.62|728.62|730.17|728.17|0
1641498610000|2022-01-06 19:50:10|730.62|728.62|730.17|728.17|730.62|728.62|730.17|728.17|0
1641498620000|2022-01-06 19:50:20|729.94|727.94|729.94|727.94|729.94|727.94|729.94|727.94|0
1641498630000|2022-01-06 19:50:30|729.49|727.49|729.71|727.71|729.71|727.71|729.26|727.26|0
1641498640000|2022-01-06 19:50:40|729.49|727.49|729.26|727.26|729.49|727.49|729.26|727.26|0
1641498650000|2022-01-06 19:50:50|729.49|727.49|729.49|727.49|729.49|727.49|729.03|727.03|0
1641498660000|2022-01-06 19:51:00|729.94|727.94|730.16|728.16|730.16|728.16|729.71|727.71|0
1641498670000|2022-01-06 19:51:10|729.94|727.94|729.71|727.71|729.94|727.94|729.48|727.48|0
1641498680000|2022-01-06 19:51:20|729.26|727.26|729.26|727.26|729.48|727.48|729.26|727.26|0
1641498690000|2022-01-06 19:51:30|729.48|727.48|729.71|727.71|729.71|727.71|729.48|727.48|0
1641498700000|2022-01-06 19:51:40|729.48|727.48|729.03|727.03|729.48|727.48|729.03|727.03|0
1641498710000|2022-01-06 19:51:50|729.48|727.48|729.48|727.48|729.48|727.48|729.26|727.26|0
1641498720000|2022-01-06 19:52:00|729.71|727.71|729.48|727.48|729.71|727.71|729.48|727.48|0
1641498730000|2022-01-06 19:52:10|728.8|726.8|728.8|726.8|728.8|726.8|728.35|726.35|0
1641498740000|2022-01-06 19:52:20|728.58|726.58|728.58|726.58|729.03|727.03|728.58|726.58|0
1641498750000|2022-01-06 19:52:30|728.35|726.35|728.12|726.12|728.35|726.35|728.12|726.12|0
1641498760000|2022-01-06 19:52:40|728.35|726.35|728.34|726.34|728.58|726.58|728.34|726.34|0
1641498770000|2022-01-06 19:52:50|727.99|725.99|727.99|725.99|728.22|726.22|727.76|725.76|0
1641498780000|2022-01-06 19:53:00|727.76|725.76|728.22|726.22|728.22|726.22|727.76|725.76|0
1641498790000|2022-01-06 19:53:10|728.67|726.67|728.22|726.22|728.67|726.67|728.22|726.22|0
1641498800000|2022-01-06 19:53:20|727.76|725.76|727.54|725.54|727.76|725.76|727.08|725.08|0
1641498810000|2022-01-06 19:53:30|727.99|725.99|727.99|725.99|728.22|726.22|727.99|725.99|0
1641498820000|2022-01-06 19:53:40|728.22|726.22|727.99|725.99|728.22|726.22|727.99|725.99|0
1641498830000|2022-01-06 19:53:50|728.22|726.22|728.22|726.22|728.44|726.44|728.22|726.22|0
1641498840000|2022-01-06 19:54:00|728.67|726.67|729.13|727.13|729.13|727.13|728.22|726.22|0
1641498850000|2022-01-06 19:54:10|729.35|727.35|728.67|726.67|729.35|727.35|728.67|726.67|0
1641498860000|2022-01-06 19:54:20|728.78|726.78|729.13|727.13|729.13|727.13|728.78|726.78|0
1641498870000|2022-01-06 19:54:30|729.58|727.58|729.13|727.13|729.58|727.58|729.13|727.13|0
1641498880000|2022-01-06 19:54:40|729.35|727.35|729.81|727.81|730.03|728.03|729.35|727.35|0
1641498890000|2022-01-06 19:54:50|730.03|728.03|730.03|728.03|730.03|728.03|730.03|728.03|0
1641498900000|2022-01-06 19:55:00|730.26|728.26|729.81|727.81|730.26|728.26|729.81|727.81|0
1641498910000|2022-01-06 19:55:10|730.03|728.03|730.49|728.49|730.49|728.49|730.03|728.03|0
1641498920000|2022-01-06 19:55:20|730.94|728.94|729.58|727.58|730.94|728.94|729.58|727.58|0
1641498930000|2022-01-06 19:55:30|729.81|727.81|729.81|727.81|730.03|728.03|729.58|727.58|0
1641498940000|2022-01-06 19:55:40|729.35|727.35|729.81|727.81|729.81|727.81|729.35|727.35|0
1641498950000|2022-01-06 19:55:50|729.58|727.58|729.12|727.12|729.58|727.58|729.12|727.12|0
1641498960000|2022-01-06 19:56:00|729.35|727.35|731.17|729.17|731.17|729.17|729.35|727.35|0
1641498970000|2022-01-06 19:56:10|731.39|729.39|730.94|728.94|731.39|729.39|730.94|728.94|0
1641498980000|2022-01-06 19:56:20|731.17|729.17|731.17|729.17|731.39|729.39|731.17|729.17|0
1641498990000|2022-01-06 19:56:30|731.39|729.39|730.71|728.71|731.39|729.39|730.71|728.71|0
1641499000000|2022-01-06 19:56:40|731.17|729.17|731.17|729.17|731.62|729.62|731.17|729.17|0
1641499010000|2022-01-06 19:56:50|731.39|729.39|731.39|729.39|731.85|729.85|731.39|729.39|0
1641499020000|2022-01-06 19:57:00|731.62|729.62|732.08|730.08|732.08|730.08|731.62|729.62|0
1641499030000|2022-01-06 19:57:10|731.96|729.96|731.85|729.85|732.08|730.08|731.85|729.85|0
1641499040000|2022-01-06 19:57:20|731.39|729.39|731.85|729.85|731.85|729.85|731.39|729.39|0
1641499050000|2022-01-06 19:57:30|731.62|729.62|731.85|729.85|731.85|729.85|731.62|729.62|0
1641499060000|2022-01-06 19:57:40|731.62|729.62|731.62|729.62|731.62|729.62|731.62|729.62|0
1641499070000|2022-01-06 19:57:50|731.39|729.39|731.39|729.39|731.85|729.85|731.39|729.39|0
1641499080000|2022-01-06 19:58:00|731.17|729.17|730.49|728.49|731.17|729.17|730.49|728.49|0
1641499090000|2022-01-06 19:58:10|730.71|728.71|730.59|728.59|730.94|728.94|730.59|728.59|0
1641499100000|2022-01-06 19:58:20|730.94|728.94|731.62|729.62|731.62|729.62|730.94|728.94|0
1641499110000|2022-01-06 19:58:30|731.17|729.17|731.39|729.39|731.39|729.39|731.17|729.17|0
1641499120000|2022-01-06 19:58:40|731.17|729.17|730.71|728.71|731.17|729.17|730.71|728.71|0
1641499130000|2022-01-06 19:58:50|731.17|729.17|730.94|728.94|731.17|729.17|730.94|728.94|0
1641499140000|2022-01-06 19:59:00|731.17|729.17|731.39|729.39|731.39|729.39|730.94|728.94|0
1641499150000|2022-01-06 19:59:10|730.48|728.48|730.26|728.26|730.71|728.71|730.26|728.26|0
1641499160000|2022-01-06 19:59:20|730.48|728.48|730.03|728.03|730.48|728.48|730.03|728.03|0
1641499170000|2022-01-06 19:59:30|729.8|727.8|729.58|727.58|729.8|727.8|729.58|727.58|0
1641499180000|2022-01-06 19:59:40|729.8|727.8|729.58|727.58|729.8|727.8|729.58|727.58|0
1641499190000|2022-01-06 19:59:50|729.35|727.35|729.8|727.8|729.8|727.8|729.35|727.35|0
1641499200000|2022-01-06 20:00:00|730.26|728.26|730.48|728.48|730.71|728.71|730.26|728.26|0
1641499210000|2022-01-06 20:00:10|730.71|728.71|730.71|728.71|730.71|728.71|730.26|728.26|0
1641499220000|2022-01-06 20:00:20|730.94|728.94|730.94|728.94|730.94|728.94|730.71|728.71|0
1641499230000|2022-01-06 20:00:30|731.17|729.17|732.07|730.07|732.07|730.07|731.17|729.17|0
1641499240000|2022-01-06 20:00:40|731.85|729.85|732.07|730.07|732.07|730.07|731.62|729.62|0
1641499250000|2022-01-06 20:00:50|732.3|730.3|731.62|729.62|732.3|730.3|731.62|729.62|0
1641499260000|2022-01-06 20:01:00|731.39|729.39|730.71|728.71|731.39|729.39|730.71|728.71|0
1641499270000|2022-01-06 20:01:10|730.48|728.48|730.94|728.94|731.17|729.17|730.48|728.48|0
1641499280000|2022-01-06 20:01:20|730.71|728.71|731.16|729.16|731.16|729.16|730.71|728.71|0
1641499290000|2022-01-06 20:01:30|730.94|728.94|730.48|728.48|730.94|728.94|730.26|728.26|0
1641499300000|2022-01-06 20:01:40|730.94|728.94|730.94|728.94|730.94|728.94|730.71|728.71|0
1641499310000|2022-01-06 20:01:50|730.71|728.71|731.85|729.85|731.85|729.85|730.71|728.71|0
1641499320000|2022-01-06 20:02:00|731.62|729.62|732.07|730.07|732.07|730.07|731.39|729.39|0
1641499330000|2022-01-06 20:02:10|731.85|729.85|731.62|729.62|731.85|729.85|731.62|729.62|0
1641499340000|2022-01-06 20:02:20|732.07|730.07|732.3|730.3|732.53|730.53|732.07|730.07|0
1641499350000|2022-01-06 20:02:30|732.75|730.75|732.07|730.07|732.75|730.75|732.07|730.07|0
1641499360000|2022-01-06 20:02:40|731.85|729.85|732.07|730.07|732.07|730.07|731.85|729.85|0
1641499370000|2022-01-06 20:02:50|732.3|730.3|732.53|730.53|732.53|730.53|732.3|730.3|0
1641499380000|2022-01-06 20:03:00|732.41|730.41|733.44|731.44|733.44|731.44|732.41|730.41|0
1641499390000|2022-01-06 20:03:10|732.98|730.98|732.98|730.98|733.21|731.21|732.98|730.98|0
1641499400000|2022-01-06 20:03:20|733.21|731.21|733.66|731.66|733.66|731.66|733.21|731.21|0
1641499410000|2022-01-06 20:03:30|733.89|731.89|733.89|731.89|733.89|731.89|733.89|731.89|0
1641499420000|2022-01-06 20:03:40|733.66|731.66|733.44|731.44|733.66|731.66|733.44|731.44|0
1641499430000|2022-01-06 20:03:50|733.66|731.66|733.66|731.66|734.12|732.12|733.66|731.66|0
1641499440000|2022-01-06 20:04:00|733.44|731.44|732.98|730.98|733.44|731.44|732.98|730.98|0
1641499450000|2022-01-06 20:04:10|733.44|731.44|734.34|732.34|734.57|732.57|733.44|731.44|0
1641499460000|2022-01-06 20:04:20|735.03|733.03|735.25|733.25|735.25|733.25|734.8|732.8|0
1641499470000|2022-01-06 20:04:30|734.8|732.8|734.8|732.8|735.03|733.03|734.8|732.8|0
1641499480000|2022-01-06 20:04:40|734.57|732.57|735.25|733.25|735.48|733.48|734.57|732.57|0
1641499490000|2022-01-06 20:04:50|735.48|733.48|735.25|733.25|735.48|733.48|735.25|733.25|0
1641499500000|2022-01-06 20:05:00|735.03|733.03|735.03|733.03|735.25|733.25|735.03|733.03|0
1641499510000|2022-01-06 20:05:10|734.8|732.8|734.57|732.57|735.03|733.03|734.57|732.57|0
1641499520000|2022-01-06 20:05:20|734.8|732.8|735.48|733.48|735.48|733.48|734.8|732.8|0
1641499530000|2022-01-06 20:05:30|736.39|734.39|736.39|734.39|736.62|734.62|736.39|734.39|0
1641499540000|2022-01-06 20:05:40|735.94|733.94|735.94|733.94|735.94|733.94|735.94|733.94|0
1641499550000|2022-01-06 20:05:50|735.71|733.71|735.71|733.71|735.71|733.71|735.48|733.48|0
1641499560000|2022-01-06 20:06:00|735.94|733.94|735.71|733.71|735.94|733.94|735.48|733.48|0
1641499570000|2022-01-06 20:06:10|735.94|733.94|735.71|733.71|735.94|733.94|735.71|733.71|0
1641499580000|2022-01-06 20:06:20|735.48|733.48|735.48|733.48|735.48|733.48|735.25|733.25|0
1641499590000|2022-01-06 20:06:30|735.71|733.71|735.25|733.25|735.71|733.71|735.25|733.25|0
1641499600000|2022-01-06 20:06:40|734.8|732.8|735.03|733.03|735.03|733.03|734.8|732.8|0
1641499610000|2022-01-06 20:06:50|734.8|732.8|734.8|732.8|735.03|733.03|734.8|732.8|0
1641499620000|2022-01-06 20:07:00|735.03|733.03|735.48|733.48|735.48|733.48|734.57|732.57|0
1641499630000|2022-01-06 20:07:10|735.25|733.25|734.12|732.12|735.25|733.25|734.12|732.12|0
1641499640000|2022-01-06 20:07:20|733.66|731.66|733.43|731.43|733.89|731.89|733.43|731.43|0
1641499650000|2022-01-06 20:07:30|733.21|731.21|732.98|730.98|733.21|731.21|732.98|730.98|0
1641499660000|2022-01-06 20:07:40|733.89|731.89|733.89|731.89|734.12|732.12|733.89|731.89|0
1641499670000|2022-01-06 20:07:50|733.66|731.66|733.66|731.66|733.89|731.89|733.66|731.66|0
1641499680000|2022-01-06 20:08:00|733.89|731.89|733.66|731.66|733.89|731.89|733.66|731.66|0
1641499690000|2022-01-06 20:08:10|733.89|731.89|733.89|731.89|734.12|732.12|733.89|731.89|0
1641499700000|2022-01-06 20:08:20|734.34|732.34|733.54|731.54|734.34|732.34|733.54|731.54|0
1641499710000|2022-01-06 20:08:30|733.66|731.66|734.12|732.12|734.12|732.12|733.66|731.66|0
1641499720000|2022-01-06 20:08:40|733.21|731.21|733.66|731.66|733.66|731.66|733.21|731.21|0
1641499730000|2022-01-06 20:08:50|733.43|731.43|733.19|731.19|733.43|731.43|732.96|730.96|0
1641499740000|2022-01-06 20:09:00|732.73|730.73|732.51|730.51|732.73|730.73|732.51|730.51|0
1641499750000|2022-01-06 20:09:10|732.28|730.28|731.37|729.37|732.51|730.51|731.14|729.14|0
1641499760000|2022-01-06 20:09:20|731.14|729.14|731.82|729.82|731.82|729.82|731.14|729.14|0
1641499770000|2022-01-06 20:09:30|732.05|730.05|731.82|729.82|732.05|730.05|731.82|729.82|0
1641499780000|2022-01-06 20:09:40|731.6|729.6|731.6|729.6|731.6|729.6|731.6|729.6|0
1641499790000|2022-01-06 20:09:50|730.91|728.91|731.6|729.6|731.82|729.82|730.91|728.91|0
1641499800000|2022-01-06 20:10:00|731.82|729.82|730.91|728.91|731.82|729.82|730.91|728.91|0
1641499810000|2022-01-06 20:10:10|731.14|729.14|730.91|728.91|731.14|729.14|730.46|728.46|0
1641499820000|2022-01-06 20:10:20|730.46|728.46|730.69|728.69|730.69|728.69|730.46|728.46|0
1641499830000|2022-01-06 20:10:30|730.91|728.91|730.91|728.91|730.91|728.91|730.69|728.69|0
1641499840000|2022-01-06 20:10:40|731.59|729.59|731.59|729.59|731.59|729.59|731.37|729.37|0
1641499850000|2022-01-06 20:10:50|731.82|729.82|731.37|729.37|731.82|729.82|731.14|729.14|0
1641499860000|2022-01-06 20:11:00|731.82|729.82|731.59|729.59|731.82|729.82|731.37|729.37|0
1641499870000|2022-01-06 20:11:10|731.37|729.37|731.37|729.37|731.37|729.37|730.91|728.91|0
1641499880000|2022-01-06 20:11:20|731.14|729.14|731.37|729.37|731.37|729.37|731.14|729.14|0
1641499890000|2022-01-06 20:11:30|731.59|729.59|731.59|729.59|731.82|729.82|731.59|729.59|0
1641499900000|2022-01-06 20:11:40|731.82|729.82|732.73|730.73|732.73|730.73|731.82|729.82|0
1641499910000|2022-01-06 20:11:50|732.5|730.5|732.5|730.5|732.5|730.5|732.28|730.28|0
1641499920000|2022-01-06 20:12:00|732.73|730.73|732.05|730.05|732.96|730.96|732.05|730.05|0
1641499930000|2022-01-06 20:12:10|732.5|730.5|732.96|730.96|732.96|730.96|732.5|730.5|0
1641499940000|2022-01-06 20:12:20|732.73|730.73|732.73|730.73|732.73|730.73|732.5|730.5|0
1641499950000|2022-01-06 20:12:30|732.96|730.96|732.96|730.96|732.96|730.96|732.96|730.96|0
1641499960000|2022-01-06 20:12:40|732.73|730.73|732.96|730.96|733.19|731.19|732.73|730.73|0
1641499970000|2022-01-06 20:12:50|732.5|730.5|732.73|730.73|732.73|730.73|732.28|730.28|0
1641499980000|2022-01-06 20:13:00|732.5|730.5|732.96|730.96|732.96|730.96|732.5|730.5|0
1641499990000|2022-01-06 20:13:10|733.41|731.41|732.96|730.96|733.41|731.41|732.73|730.73|0
1641500000000|2022-01-06 20:13:20|733.19|731.19|732.96|730.96|733.19|731.19|732.96|730.96|0
1641500010000|2022-01-06 20:13:30|733.19|731.19|732.73|730.73|733.19|731.19|732.73|730.73|0
1641500020000|2022-01-06 20:13:40|732.5|730.5|731.59|729.59|732.5|730.5|731.59|729.59|0
1641500030000|2022-01-06 20:13:50|731.14|729.14|731.37|729.37|731.37|729.37|731.02|729.02|0
1641500040000|2022-01-06 20:14:00|731.14|729.14|731.14|729.14|731.14|729.14|730.68|728.68|0
1641500050000|2022-01-06 20:14:10|730.91|728.91|729.32|727.32|730.91|728.91|729.32|727.32|0
1641500060000|2022-01-06 20:14:20|728.87|726.87|728.18|726.18|728.87|726.87|728.18|726.18|0
1641500070000|2022-01-06 20:14:30|728.41|726.41|728.87|726.87|728.87|726.87|728.18|726.18|0
1641500080000|2022-01-06 20:14:40|728.64|726.64|728.41|726.41|728.87|726.87|728.41|726.41|0
1641500090000|2022-01-06 20:14:50|728.64|726.64|728.64|726.64|728.64|726.64|728.18|726.18|0
1641500100000|2022-01-06 20:15:00|728.41|726.41|729.09|727.09|729.09|727.09|728.41|726.41|0
1641500110000|2022-01-06 20:15:10|729.32|727.32|727.27|725.27|729.32|727.32|727.27|725.27|0
1641500120000|2022-01-06 20:15:20|727.05|725.05|727.05|725.05|727.27|725.27|727.05|725.05|0
1641500130000|2022-01-06 20:15:30|727.5|725.5|726.82|724.82|727.5|725.5|726.82|724.82|0
1641500140000|2022-01-06 20:15:40|726.59|724.59|726.59|724.59|726.59|724.59|726.37|724.37|0
1641500150000|2022-01-06 20:15:50|725.91|723.91|724.78|722.78|725.91|723.91|724.78|722.78|0
1641500160000|2022-01-06 20:16:00|724.32|722.32|725.46|723.46|725.46|723.46|724.32|722.32|0
1641500170000|2022-01-06 20:16:10|725.69|723.69|726.14|724.14|726.14|724.14|725.69|723.69|0
1641500180000|2022-01-06 20:16:20|725.46|723.46|723.87|721.87|725.46|723.46|723.87|721.87|0
1641500190000|2022-01-06 20:16:30|723.64|721.64|724.1|722.1|724.21|722.21|723.64|721.64|0
1641500200000|2022-01-06 20:16:40|724.32|722.32|724.55|722.55|725.23|723.23|724.32|722.32|0
1641500210000|2022-01-06 20:16:50|724.66|722.66|724.32|722.32|724.78|722.78|724.32|722.32|0
1641500220000|2022-01-06 20:17:00|724.55|722.55|724.55|722.55|724.55|722.55|724.32|722.32|0
1641500230000|2022-01-06 20:17:10|724.78|722.78|725.46|723.46|725.46|723.46|724.78|722.78|0
1641500240000|2022-01-06 20:17:20|725.23|723.23|726.02|724.02|726.02|724.02|725|723|0
1641500250000|2022-01-06 20:17:30|726.14|724.14|725.91|723.91|726.14|724.14|725.91|723.91|0
1641500260000|2022-01-06 20:17:40|726.14|724.14|726.14|724.14|726.14|724.14|725.91|723.91|0
1641500270000|2022-01-06 20:17:50|726.37|724.37|725.68|723.68|726.59|724.59|725.68|723.68|0
1641500280000|2022-01-06 20:18:00|725.46|723.46|725.23|723.23|725.68|723.68|725.23|723.23|0
1641500290000|2022-01-06 20:18:10|725.46|723.46|725.68|723.68|725.68|723.68|725.23|723.23|0
1641500300000|2022-01-06 20:18:20|725.46|723.46|724.78|722.78|725.46|723.46|724.78|722.78|0
1641500310000|2022-01-06 20:18:30|724.1|722.1|723.87|721.87|724.1|722.1|723.87|721.87|0
1641500320000|2022-01-06 20:18:40|724.1|722.1|724.32|722.32|724.32|722.32|723.87|721.87|0
1641500330000|2022-01-06 20:18:50|722.74|720.74|722.74|720.74|722.74|720.74|722.51|720.51|0
1641500340000|2022-01-06 20:19:00|722.28|720.28|722.51|720.51|722.51|720.51|722.05|720.05|0
1641500350000|2022-01-06 20:19:10|722.73|720.73|722.96|720.96|722.96|720.96|722.73|720.73|0
1641500360000|2022-01-06 20:19:20|723.42|721.42|723.64|721.64|723.64|721.64|723.42|721.42|0
1641500370000|2022-01-06 20:19:30|723.87|721.87|723.87|721.87|724.1|722.1|723.87|721.87|0
1641500380000|2022-01-06 20:19:40|724.32|722.32|722.73|720.73|724.32|722.32|722.73|720.73|0
1641500390000|2022-01-06 20:19:50|722.96|720.96|723.41|721.41|723.41|721.41|722.96|720.96|0
1641500400000|2022-01-06 20:20:00|724.1|722.1|724.78|722.78|724.78|722.78|724.1|722.1|0
1641500410000|2022-01-06 20:20:10|725|723|723.52|721.52|725|723|723.52|721.52|0
1641500420000|2022-01-06 20:20:20|723.19|721.19|722.51|720.51|723.19|721.19|722.51|720.51|0
1641500430000|2022-01-06 20:20:30|723.64|721.64|724.55|722.55|724.55|722.55|723.64|721.64|0
1641500440000|2022-01-06 20:20:40|724.32|722.32|723.19|721.19|724.32|722.32|723.19|721.19|0
1641500450000|2022-01-06 20:20:50|723.64|721.64|724.32|722.32|724.32|722.32|723.64|721.64|0
1641500460000|2022-01-06 20:21:00|724.09|722.09|724.55|722.55|724.55|722.55|724.09|722.09|0
1641500470000|2022-01-06 20:21:10|724.78|722.78|725|723|725|723|724.78|722.78|0
1641500480000|2022-01-06 20:21:20|724.78|722.78|724.55|722.55|724.78|722.78|724.09|722.09|0
1641500490000|2022-01-06 20:21:30|724.32|722.32|724.32|722.32|724.32|722.32|724.09|722.09|0
1641500500000|2022-01-06 20:21:40|724.55|722.55|724.09|722.09|724.55|722.55|724.09|722.09|0
1641500510000|2022-01-06 20:21:50|723.87|721.87|723.41|721.41|723.87|721.87|723.41|721.41|0
1641500520000|2022-01-06 20:22:00|723.19|721.19|723.41|721.41|723.87|721.87|723.19|721.19|0
1641500530000|2022-01-06 20:22:10|722.96|720.96|722.96|720.96|723.19|721.19|722.96|720.96|0
1641500540000|2022-01-06 20:22:20|723.19|721.19|723.64|721.64|723.64|721.64|723.19|721.19|0
1641500550000|2022-01-06 20:22:30|723.87|721.87|723.64|721.64|723.87|721.87|723.64|721.64|0
1641500560000|2022-01-06 20:22:40|723.41|721.41|722.73|720.73|723.41|721.41|722.73|720.73|0
1641500570000|2022-01-06 20:22:50|722.39|720.39|721.37|719.37|722.39|720.39|721.37|719.37|0
1641500580000|2022-01-06 20:23:00|721.6|719.6|722.05|720.05|722.05|720.05|721.6|719.6|0
1641500590000|2022-01-06 20:23:10|721.83|719.83|721.83|719.83|722.05|720.05|721.83|719.83|0
1641500600000|2022-01-06 20:23:20|720.92|718.92|721.37|719.37|721.37|719.37|720.47|718.47|0
1641500610000|2022-01-06 20:23:30|721.15|719.15|721.6|719.6|721.6|719.6|721.15|719.15|0
1641500620000|2022-01-06 20:23:40|721.15|719.15|721.37|719.37|721.6|719.6|721.15|719.15|0
1641500630000|2022-01-06 20:23:50|721.15|719.15|721.6|719.6|721.6|719.6|721.15|719.15|0
1641500640000|2022-01-06 20:24:00|721.37|719.37|720.47|718.47|721.37|719.37|720.47|718.47|0
1641500650000|2022-01-06 20:24:10|720.24|718.24|720.24|718.24|720.24|718.24|720.01|718.01|0
1641500660000|2022-01-06 20:24:20|720.47|718.47|720.47|718.47|720.69|718.69|720.47|718.47|0
1641500670000|2022-01-06 20:24:30|720.92|718.92|721.6|719.6|721.6|719.6|720.92|718.92|0
1641500690000|2022-01-06 20:24:50|722.28|720.28|721.37|719.37|722.28|720.28|721.37|719.37|0
1641500700000|2022-01-06 20:25:00|721.83|719.83|721.37|719.37|722.28|720.28|721.37|719.37|0
1641500710000|2022-01-06 20:25:10|721.83|719.83|721.15|719.15|721.83|719.83|721.15|719.15|0
1641500720000|2022-01-06 20:25:20|720.92|718.92|722.05|720.05|722.05|720.05|720.92|718.92|0
1641500730000|2022-01-06 20:25:30|722.51|720.51|722.73|720.73|723.19|721.19|722.51|720.51|0
1641500740000|2022-01-06 20:25:40|722.96|720.96|722.28|720.28|722.96|720.96|722.28|720.28|0
1641500750000|2022-01-06 20:25:50|722.96|720.96|723.19|721.19|723.19|721.19|722.73|720.73|0
1641500760000|2022-01-06 20:26:00|722.96|720.96|722.5|720.5|722.96|720.96|722.5|720.5|0
1641500770000|2022-01-06 20:26:10|722.73|720.73|722.96|720.96|723.41|721.41|722.73|720.73|0
1641500780000|2022-01-06 20:26:20|723.41|721.41|722.96|720.96|723.41|721.41|722.96|720.96|0
1641500790000|2022-01-06 20:26:30|722.73|720.73|723.87|721.87|723.87|721.87|722.73|720.73|0
1641500800000|2022-01-06 20:26:40|724.09|722.09|724.09|722.09|724.09|722.09|723.64|721.64|0
1641500810000|2022-01-06 20:26:50|723.87|721.87|723.41|721.41|723.87|721.87|723.41|721.41|0
1641500820000|2022-01-06 20:27:00|723.18|721.18|722.96|720.96|723.18|721.18|722.96|720.96|0
1641500830000|2022-01-06 20:27:10|722.73|720.73|722.05|720.05|722.73|720.73|721.93|719.93|0
1641500840000|2022-01-06 20:27:20|722.28|720.28|723.64|721.64|723.64|721.64|722.28|720.28|0
1641500850000|2022-01-06 20:27:30|723.41|721.41|722.96|720.96|723.41|721.41|722.96|720.96|0
1641500860000|2022-01-06 20:27:40|723.18|721.18|722.5|720.5|723.18|721.18|722.5|720.5|0
1641500870000|2022-01-06 20:27:50|722.28|720.28|722.73|720.73|722.96|720.96|722.28|720.28|0
1641500880000|2022-01-06 20:28:00|722.5|720.5|722.5|720.5|722.5|720.5|722.5|720.5|0
1641500890000|2022-01-06 20:28:10|722.28|720.28|723.18|721.18|723.18|721.18|722.28|720.28|0
1641500900000|2022-01-06 20:28:20|722.96|720.96|723.41|721.41|723.41|721.41|722.5|720.5|0
1641500910000|2022-01-06 20:28:30|723.64|721.64|724.77|722.77|724.77|722.77|723.64|721.64|0
1641500920000|2022-01-06 20:28:40|724.32|722.32|723.64|721.64|724.32|722.32|723.18|721.18|0
1641500930000|2022-01-06 20:28:50|724.09|722.09|723.41|721.41|724.09|722.09|723.41|721.41|0
1641500940000|2022-01-06 20:29:00|723.18|721.18|723.86|721.86|723.86|721.86|723.18|721.18|0
1641500950000|2022-01-06 20:29:10|724.32|722.32|723.86|721.86|724.32|722.32|723.64|721.64|0
1641500960000|2022-01-06 20:29:20|724.32|722.32|724.32|722.32|724.54|722.54|724.32|722.32|0
1641500970000|2022-01-06 20:29:30|724.09|722.09|723.86|721.86|724.32|722.32|723.86|721.86|0
1641500980000|2022-01-06 20:29:40|724.09|722.09|724.77|722.77|724.77|722.77|723.86|721.86|0
1641500990000|2022-01-06 20:29:50|725.45|723.45|725.45|723.45|725.45|723.45|725.22|723.22|0
1641501000000|2022-01-06 20:30:00|725.22|723.22|725|723|725.22|723.22|724.32|722.32|0
1641501010000|2022-01-06 20:30:10|725.22|723.22|725.68|723.68|725.91|723.91|725|723|0
1641501020000|2022-01-06 20:30:20|726.13|724.13|725.91|723.91|726.36|724.36|725.91|723.91|0
1641501030000|2022-01-06 20:30:30|726.36|724.36|725.68|723.68|726.36|724.36|725.68|723.68|0
1641501040000|2022-01-06 20:30:40|725.22|723.22|725.22|723.22|725.91|723.91|725.22|723.22|0
1641501050000|2022-01-06 20:30:50|724.77|722.77|725.45|723.45|725.45|723.45|724.77|722.77|0
1641501060000|2022-01-06 20:31:00|725|723|723.86|721.86|725|723|723.86|721.86|0
1641501070000|2022-01-06 20:31:10|723.18|721.18|723.64|721.64|723.64|721.64|723.18|721.18|0
1641501080000|2022-01-06 20:31:20|723.41|721.41|722.73|720.73|723.41|721.41|722.73|720.73|0
1641501090000|2022-01-06 20:31:30|723.18|721.18|723.18|721.18|723.18|721.18|723.18|721.18|0
1641501100000|2022-01-06 20:31:40|723.41|721.41|723.64|721.64|723.86|721.86|723.18|721.18|0
1641501110000|2022-01-06 20:31:50|723.86|721.86|723.86|721.86|723.86|721.86|723.86|721.86|0
1641501120000|2022-01-06 20:32:00|723.64|721.64|722.96|720.96|723.64|721.64|722.96|720.96|0
1641501130000|2022-01-06 20:32:10|722.73|720.73|722.5|720.5|722.96|720.96|722.28|720.28|0
1641501140000|2022-01-06 20:32:20|722.05|720.05|720.69|718.69|722.05|720.05|720.69|718.69|0
1641501150000|2022-01-06 20:32:30|720.01|718.01|719.56|717.56|720.01|718.01|719.1|717.1|0
1641501160000|2022-01-06 20:32:40|719.78|717.78|719.33|717.33|719.78|717.78|719.33|717.33|0
1641501170000|2022-01-06 20:32:50|719.56|717.56|720.46|718.46|720.46|718.46|719.56|717.56|0
1641501180000|2022-01-06 20:33:00|720.24|718.24|719.33|717.33|720.24|718.24|719.1|717.1|0
1641501190000|2022-01-06 20:33:10|719.56|717.56|719.1|717.1|719.56|717.56|719.1|717.1|0
1641501200000|2022-01-06 20:33:20|719.33|717.33|720.23|718.23|720.23|718.23|719.33|717.33|0
1641501210000|2022-01-06 20:33:30|720.01|718.01|719.56|717.56|720.01|718.01|719.56|717.56|0
1641501220000|2022-01-06 20:33:40|719.78|717.78|720.23|718.23|720.23|718.23|719.56|717.56|0
1641501230000|2022-01-06 20:33:50|719.78|717.78|719.56|717.56|719.78|717.78|719.56|717.56|0
1641501240000|2022-01-06 20:34:00|720.01|718.01|719.33|717.33|720.01|718.01|719.33|717.33|0
1641501250000|2022-01-06 20:34:10|719.78|717.78|720.91|718.91|721.14|719.14|719.78|717.78|0
1641501260000|2022-01-06 20:34:20|720.12|718.12|720.34|718.34|720.34|718.34|720.12|718.12|0
1641501270000|2022-01-06 20:34:30|721.37|719.37|720.69|718.69|721.37|719.37|720.69|718.69|0
1641501280000|2022-01-06 20:34:40|720.46|718.46|720.01|718.01|720.46|718.46|720.01|718.01|0
1641501290000|2022-01-06 20:34:50|720.46|718.46|720.01|718.01|720.46|718.46|719.55|717.55|0
1641501300000|2022-01-06 20:35:00|719.55|717.55|718.88|716.88|720.01|718.01|718.88|716.88|0
1641501310000|2022-01-06 20:35:10|719.1|717.1|718.88|716.88|719.1|717.1|718.88|716.88|0
1641501320000|2022-01-06 20:35:20|719.55|717.55|719.55|717.55|719.55|717.55|719.55|717.55|0
1641501330000|2022-01-06 20:35:30|719.78|717.78|721.14|719.14|721.14|719.14|719.78|717.78|0
1641501340000|2022-01-06 20:35:40|720.91|718.91|720.91|718.91|720.91|718.91|720.91|718.91|0
1641501350000|2022-01-06 20:35:50|720.69|718.69|719.1|717.1|720.69|718.69|719.1|717.1|0
1641501360000|2022-01-06 20:36:00|718.87|716.87|719.55|717.55|719.55|717.55|718.87|716.87|0
1641501370000|2022-01-06 20:36:10|719.1|717.1|719.33|717.33|719.33|717.33|718.98|716.98|0
1641501380000|2022-01-06 20:36:20|719.55|717.55|719.1|717.1|719.78|717.78|719.1|717.1|0
1641501390000|2022-01-06 20:36:30|719.33|717.33|718.87|716.87|719.33|717.33|718.87|716.87|0
1641501400000|2022-01-06 20:36:40|717.97|715.97|718.2|716.2|718.2|716.2|717.74|715.74|0
1641501410000|2022-01-06 20:36:50|718.65|716.65|718.42|716.42|718.65|716.65|718.42|716.42|0
1641501420000|2022-01-06 20:37:00|718.65|716.65|717.97|715.97|718.65|716.65|717.97|715.97|0
1641501430000|2022-01-06 20:37:10|717.74|715.74|717.52|715.52|717.74|715.74|717.52|715.52|0
1641501440000|2022-01-06 20:37:20|717.29|715.29|717.52|715.52|717.52|715.52|717.29|715.29|0
1641501450000|2022-01-06 20:37:30|717.74|715.74|717.29|715.29|717.74|715.74|717.29|715.29|0
1641501460000|2022-01-06 20:37:40|717.06|715.06|717.29|715.29|717.29|715.29|716.16|714.16|0
1641501470000|2022-01-06 20:37:50|717.4|715.4|717.74|715.74|717.97|715.97|717.4|715.4|0
1641501480000|2022-01-06 20:38:00|718.42|716.42|718.65|716.65|718.65|716.65|718.19|716.19|0
1641501490000|2022-01-06 20:38:10|718.87|716.87|718.42|716.42|718.87|716.87|718.42|716.42|0
1641501500000|2022-01-06 20:38:20|718.65|716.65|718.87|716.87|719.33|717.33|718.65|716.65|0
1641501510000|2022-01-06 20:38:30|718.65|716.65|718.19|716.19|718.65|716.65|718.19|716.19|0
1641501520000|2022-01-06 20:38:40|717.97|715.97|717.29|715.29|717.97|715.97|717.29|715.29|0
1641501530000|2022-01-06 20:38:50|717.52|715.52|716.61|714.61|717.52|715.52|716.61|714.61|0
1641501540000|2022-01-06 20:39:00|716.84|714.84|716.61|714.61|717.06|715.06|716.61|714.61|0
1641501550000|2022-01-06 20:39:10|716.84|714.84|716.61|714.61|716.84|714.84|716.61|714.61|0
1641501560000|2022-01-06 20:39:20|716.38|714.38|716.16|714.16|716.38|714.38|716.16|714.16|0
1641501570000|2022-01-06 20:39:30|715.93|713.93|717.51|715.51|717.51|715.51|715.93|713.93|0
1641501580000|2022-01-06 20:39:40|717.74|715.74|717.51|715.51|717.97|715.97|717.51|715.51|0
1641501590000|2022-01-06 20:39:50|717.74|715.74|717.29|715.29|717.74|715.74|717.29|715.29|0
1641501600000|2022-01-06 20:40:00|717.97|715.97|718.19|716.19|718.19|716.19|717.51|715.51|0
1641501610000|2022-01-06 20:40:10|717.51|715.51|718.87|716.87|718.87|716.87|717.51|715.51|0
1641501620000|2022-01-06 20:40:20|718.65|716.65|718.65|716.65|718.65|716.65|718.42|716.42|0
1641501630000|2022-01-06 20:40:30|718.42|716.42|716.84|714.84|718.42|716.42|716.84|714.84|0
1641501640000|2022-01-06 20:40:40|717.06|715.06|716.38|714.38|717.06|715.06|716.38|714.38|0
1641501650000|2022-01-06 20:40:50|715.93|713.93|715.93|713.93|715.93|713.93|715.48|713.48|0
1641501660000|2022-01-06 20:41:00|715.7|713.7|716.72|714.72|716.72|714.72|715.7|713.7|0
1641501670000|2022-01-06 20:41:10|716.16|714.16|716.04|714.04|716.38|714.38|716.04|714.04|0
1641501680000|2022-01-06 20:41:20|716.16|714.16|716.16|714.16|716.16|714.16|715.93|713.93|0
1641501690000|2022-01-06 20:41:30|716.83|714.83|717.51|715.51|717.51|715.51|716.38|714.38|0
1641501700000|2022-01-06 20:41:40|717.62|715.62|717.29|715.29|717.62|715.62|717.06|715.06|0
1641501710000|2022-01-06 20:41:50|717.51|715.51|717.74|715.74|717.97|715.97|717.51|715.51|0
1641501720000|2022-01-06 20:42:00|717.29|715.29|716.61|714.61|717.29|715.29|716.61|714.61|0
1641501730000|2022-01-06 20:42:10|716.38|714.38|716.61|714.61|716.61|714.61|716.16|714.16|0
1641501740000|2022-01-06 20:42:20|716.38|714.38|715.93|713.93|716.61|714.61|715.93|713.93|0
1641501750000|2022-01-06 20:42:30|715.7|713.7|715.48|713.48|715.7|713.7|715.02|713.02|0
1641501760000|2022-01-06 20:42:40|716.16|714.16|716.38|714.38|716.38|714.38|716.16|714.16|0
1641501770000|2022-01-06 20:42:50|716.61|714.61|717.06|715.06|717.06|715.06|716.61|714.61|0
1641501780000|2022-01-06 20:43:00|717.29|715.29|717.51|715.51|717.51|715.51|717.06|715.06|0
1641501790000|2022-01-06 20:43:10|717.74|715.74|717.51|715.51|717.74|715.74|717.51|715.51|0
1641501800000|2022-01-06 20:43:20|717.29|715.29|719.1|717.1|719.1|717.1|717.29|715.29|0
1641501810000|2022-01-06 20:43:30|718.87|716.87|718.19|716.19|718.87|716.87|717.97|715.97|0
1641501820000|2022-01-06 20:43:40|718.42|716.42|718.87|716.87|719.32|717.32|718.42|716.42|0
1641501830000|2022-01-06 20:43:50|719.32|717.32|718.64|716.64|719.32|717.32|718.64|716.64|0
1641501840000|2022-01-06 20:44:00|719.1|717.1|720.46|718.46|720.46|718.46|719.1|717.1|0
1641501850000|2022-01-06 20:44:10|720.23|718.23|720|718|720.23|718.23|719.78|717.78|0
1641501860000|2022-01-06 20:44:20|719.78|717.78|720|718|720|718|719.78|717.78|0
1641501870000|2022-01-06 20:44:30|719.78|717.78|719.55|717.55|719.78|717.78|719.55|717.55|0
1641501880000|2022-01-06 20:44:40|719.32|717.32|718.64|716.64|719.32|717.32|718.64|716.64|0
1641501890000|2022-01-06 20:44:50|718.87|716.87|719.1|717.1|719.1|717.1|718.64|716.64|0
1641501900000|2022-01-06 20:45:00|718.64|716.64|718.42|716.42|719.32|717.32|718.42|716.42|0
1641501910000|2022-01-06 20:45:10|718.64|716.64|720.46|718.46|720.46|718.46|718.64|716.64|0
1641501920000|2022-01-06 20:45:20|720|718|720.46|718.46|720.46|718.46|720|718|0
1641501930000|2022-01-06 20:45:30|720.23|718.23|720.23|718.23|720.23|718.23|720.23|718.23|0
1641501940000|2022-01-06 20:45:40|719.55|717.55|719.1|717.1|719.55|717.55|719.1|717.1|0
1641501950000|2022-01-06 20:45:50|718.75|716.75|718.19|716.19|718.75|716.75|718.19|716.19|0
1641501960000|2022-01-06 20:46:00|718.42|716.42|718.87|716.87|718.87|716.87|718.42|716.42|0
1641501970000|2022-01-06 20:46:10|719.1|717.1|719.32|717.32|719.32|717.32|719.1|717.1|0
1641501980000|2022-01-06 20:46:20|718.64|716.64|718.42|716.42|718.64|716.64|718.42|716.42|0
1641501990000|2022-01-06 20:46:30|718.19|716.19|716.83|714.83|718.19|716.19|716.83|714.83|0
1641502000000|2022-01-06 20:46:40|716.61|714.61|716.61|714.61|716.83|714.83|716.61|714.61|0
1641502010000|2022-01-06 20:46:50|716.83|714.83|717.96|715.96|718.19|716.19|716.83|714.83|0
1641502020000|2022-01-06 20:47:00|718.19|716.19|717.96|715.96|718.19|716.19|717.74|715.74|0
1641502030000|2022-01-06 20:47:10|718.42|716.42|717.96|715.96|718.42|716.42|717.96|715.96|0
1641502040000|2022-01-06 20:47:20|718.42|716.42|718.19|716.19|718.87|716.87|718.19|716.19|0
1641502050000|2022-01-06 20:47:30|717.96|715.96|717.06|715.06|717.96|715.96|716.83|714.83|0
1641502060000|2022-01-06 20:47:40|717.28|715.28|716.83|714.83|717.28|715.28|716.83|714.83|0
1641502070000|2022-01-06 20:47:50|716.61|714.61|717.06|715.06|717.28|715.28|716.61|714.61|0
1641502080000|2022-01-06 20:48:00|716.83|714.83|717.06|715.06|717.28|715.28|716.38|714.38|0
1641502090000|2022-01-06 20:48:10|717.28|715.28|717.28|715.28|717.28|715.28|717.06|715.06|0
1641502100000|2022-01-06 20:48:20|717.39|715.39|717.96|715.96|717.96|715.96|717.39|715.39|0
1641502110000|2022-01-06 20:48:30|718.42|716.42|718.76|716.76|718.76|716.76|718.09|716.09|0
1641502120000|2022-01-06 20:48:40|718.31|716.31|716.95|714.95|718.31|716.31|716.95|714.95|0
1641502130000|2022-01-06 20:48:50|717.18|715.18|717.18|715.18|717.18|715.18|716.73|714.73|0
1641502140000|2022-01-06 20:49:00|716.95|714.95|716.5|714.5|717.63|715.63|716.5|714.5|0
1641502150000|2022-01-06 20:49:10|716.05|714.05|717.18|715.18|717.18|715.18|716.05|714.05|0
1641502160000|2022-01-06 20:49:20|717.41|715.41|717.63|715.63|717.63|715.63|717.41|715.41|0
1641502170000|2022-01-06 20:49:30|717.86|715.86|717.41|715.41|718.31|716.31|717.41|715.41|0
1641502180000|2022-01-06 20:49:40|716.5|714.5|716.73|714.73|716.73|714.73|716.28|714.28|0
1641502190000|2022-01-06 20:49:50|716.28|714.28|715.6|713.6|716.28|714.28|715.6|713.6|0
1641502200000|2022-01-06 20:50:00|716.28|714.28|718.54|716.54|718.54|716.54|716.28|714.28|0
1641502210000|2022-01-06 20:50:10|719.44|717.44|717.41|715.41|719.44|717.44|717.41|715.41|0
1641502220000|2022-01-06 20:50:20|716.73|714.73|715.37|713.37|716.73|714.73|715.37|713.37|0
1641502230000|2022-01-06 20:50:30|715.6|713.6|715.37|713.37|715.82|713.82|715.37|713.37|0
1641502240000|2022-01-06 20:50:40|715.6|713.6|716.28|714.28|716.28|714.28|715.6|713.6|0
1641502250000|2022-01-06 20:50:50|715.6|713.6|715.82|713.82|715.82|713.82|715.37|713.37|0
1641502260000|2022-01-06 20:51:00|716.05|714.05|715.6|713.6|716.05|714.05|715.6|713.6|0
1641502270000|2022-01-06 20:51:10|716.05|714.05|716.28|714.28|716.28|714.28|715.6|713.6|0
1641502280000|2022-01-06 20:51:20|716.5|714.5|716.73|714.73|717.18|715.18|716.5|714.5|0
1641502290000|2022-01-06 20:51:30|716.95|714.95|717.63|715.63|717.63|715.63|716.95|714.95|0
1641502300000|2022-01-06 20:51:40|716.73|714.73|715.82|713.82|716.73|714.73|715.82|713.82|0
1641502310000|2022-01-06 20:51:50|715.37|713.37|715.6|713.6|715.82|713.82|715.37|713.37|0
1641502320000|2022-01-06 20:52:00|716.27|714.27|715.37|713.37|716.27|714.27|715.37|713.37|0
1641502330000|2022-01-06 20:52:10|715.6|713.6|714.69|712.69|715.6|713.6|714.69|712.69|0
1641502340000|2022-01-06 20:52:20|714.92|712.92|715.14|713.14|715.14|713.14|714.92|712.92|0
1641502350000|2022-01-06 20:52:30|714.92|712.92|715.6|713.6|715.6|713.6|714.92|712.92|0
1641502360000|2022-01-06 20:52:40|716.05|714.05|716.05|714.05|716.05|714.05|715.82|713.82|0
1641502370000|2022-01-06 20:52:50|716.73|714.73|716.5|714.5|716.73|714.73|716.5|714.5|0
1641502380000|2022-01-06 20:53:00|716.73|714.73|716.05|714.05|716.73|714.73|715.82|713.82|0
1641502390000|2022-01-06 20:53:10|716.27|714.27|716.05|714.05|716.5|714.5|715.82|713.82|0
1641502400000|2022-01-06 20:53:20|715.82|713.82|716.5|714.5|716.5|714.5|715.82|713.82|0
1641502410000|2022-01-06 20:53:30|716.95|714.95|717.63|715.63|717.63|715.63|716.95|714.95|0
1641502420000|2022-01-06 20:53:40|717.4|715.4|716.95|714.95|717.4|715.4|716.95|714.95|0
1641502430000|2022-01-06 20:53:50|716.73|714.73|716.27|714.27|716.73|714.73|716.27|714.27|0
1641502440000|2022-01-06 20:54:00|716.73|714.73|716.27|714.27|716.73|714.73|716.27|714.27|0
1641502450000|2022-01-06 20:54:10|716.73|714.73|716.05|714.05|716.73|714.73|716.05|714.05|0
1641502460000|2022-01-06 20:54:20|716.27|714.27|716.5|714.5|716.5|714.5|716.05|714.05|0
1641502470000|2022-01-06 20:54:30|716.27|714.27|714.92|712.92|716.27|714.27|714.92|712.92|0
1641502480000|2022-01-06 20:54:40|714.69|712.69|714.69|712.69|714.69|712.69|714.69|712.69|0
1641502490000|2022-01-06 20:54:50|714.92|712.92|714.92|712.92|714.92|712.92|714.92|712.92|0
1641502500000|2022-01-06 20:55:00|714.69|712.69|714.01|712.01|714.69|712.69|713.79|711.79|0
1641502510000|2022-01-06 20:55:10|713.67|711.67|711.08|709.08|713.67|711.67|711.08|709.08|0
1641502520000|2022-01-06 20:55:20|711.98|709.98|711.98|709.98|712.43|710.43|711.98|709.98|0
1641502530000|2022-01-06 20:55:30|711.76|709.76|710.85|708.85|712.21|710.21|710.4|708.4|0
1641502540000|2022-01-06 20:55:40|710.18|708.18|710.18|708.18|710.63|708.63|710.18|708.18|0
1641502550000|2022-01-06 20:55:50|710.4|708.4|710.18|708.18|710.4|708.4|710.18|708.18|0
1641502560000|2022-01-06 20:56:00|710.4|708.4|710.63|708.63|710.63|708.63|710.18|708.18|0
1641502570000|2022-01-06 20:56:10|710.18|708.18|710.4|708.4|710.63|708.63|710.18|708.18|0
1641502580000|2022-01-06 20:56:20|710.18|708.18|709.5|707.5|710.18|708.18|709.5|707.5|0
1641502590000|2022-01-06 20:56:30|709.72|707.72|712.21|710.21|712.21|710.21|709.72|707.72|0
1641502600000|2022-01-06 20:56:40|711.53|709.53|712.21|710.21|712.43|710.43|711.53|709.53|0
1641502610000|2022-01-06 20:56:50|712.66|710.66|712.66|710.66|712.88|710.88|712.21|710.21|0
1641502620000|2022-01-06 20:57:00|712.21|710.21|712.66|710.66|712.66|710.66|712.21|710.21|0
1641502630000|2022-01-06 20:57:10|712.88|710.88|714.69|712.69|714.69|712.69|712.88|710.88|0
1641502640000|2022-01-06 20:57:20|715.59|713.59|716.05|714.05|716.05|714.05|715.59|713.59|0
1641502650000|2022-01-06 20:57:30|715.59|713.59|715.14|713.14|715.59|713.59|715.14|713.14|0
1641502660000|2022-01-06 20:57:40|715.37|713.37|717.18|715.18|717.18|715.18|715.37|713.37|0
1641502670000|2022-01-06 20:57:50|717.85|715.85|717.63|715.63|717.85|715.85|717.4|715.4|0
1641502680000|2022-01-06 20:58:00|716.72|714.72|716.95|714.95|716.95|714.95|716.72|714.72|0
1641502690000|2022-01-06 20:58:10|718.08|716.08|717.63|715.63|718.08|716.08|717.63|715.63|0
1641502700000|2022-01-06 20:58:20|717.18|715.18|717.4|715.4|717.4|715.4|716.95|714.95|0
1641502710000|2022-01-06 20:58:30|718.53|716.53|717.85|715.85|718.53|716.53|717.85|715.85|0
1641502720000|2022-01-06 20:58:40|717.63|715.63|716.5|714.5|717.63|715.63|716.5|714.5|0
1641502730000|2022-01-06 20:58:50|716.27|714.27|716.72|714.72|716.72|714.72|716.27|714.27|0
1641502740000|2022-01-06 20:59:00|716.27|714.27|715.82|713.82|716.27|714.27|715.59|713.59|0
1641502750000|2022-01-06 20:59:10|715.59|713.59|715.82|713.82|715.82|713.82|715.59|713.59|0
1641502760000|2022-01-06 20:59:20|715.59|713.59|714.92|712.92|716.05|714.05|714.92|712.92|0
1641502770000|2022-01-06 20:59:30|715.37|713.37|716.72|714.72|716.72|714.72|715.37|713.37|0
1641502780000|2022-01-06 20:59:40|716.27|714.27|717.85|715.85|717.85|715.85|716.27|714.27|0
1641502790000|2022-01-06 20:59:50|717.4|715.4|716.33|714.33|717.4|715.4|716.33|714.33|0
1641502810000|2022-01-06 21:00:10|715.87|713.87|717.68|715.68|717.68|715.68|715.87|713.87|0
1641502820000|2022-01-06 21:00:20|718.14|716.14|717.01|715.01|718.14|716.14|717.01|715.01|0
1641502830000|2022-01-06 21:00:30|716.55|714.55|715.87|713.87|716.55|714.55|715.87|713.87|0
1641502840000|2022-01-06 21:00:40|715.65|713.65|715.42|713.42|715.65|713.65|715.19|713.19|0
1641502850000|2022-01-06 21:00:50|715.65|713.65|715.42|713.42|715.87|713.87|715.42|713.42|0
1641502860000|2022-01-06 21:01:00|715.65|713.65|715.65|713.65|715.65|713.65|715.65|713.65|0
1641502870000|2022-01-06 21:01:10|715.87|713.87|716.55|714.55|716.55|714.55|715.87|713.87|0
1641502880000|2022-01-06 21:01:20|716.78|714.78|716.55|714.55|716.78|714.78|716.55|714.55|0
1641502890000|2022-01-06 21:01:30|716.78|714.78|715.19|713.19|716.78|714.78|715.19|713.19|0
1641502900000|2022-01-06 21:01:40|715.42|713.42|716.1|714.1|716.1|714.1|715.42|713.42|0
1641502910000|2022-01-06 21:01:50|716.33|714.33|716.78|714.78|716.78|714.78|716.33|714.33|0
1641502920000|2022-01-06 21:02:00|717|715|717|715|717|715|716.78|714.78|0
1641502930000|2022-01-06 21:02:10|717.46|715.46|717.68|715.68|717.91|715.91|717.23|715.23|0
1641502940000|2022-01-06 21:02:20|717.91|715.91|717.68|715.68|717.91|715.91|717.68|715.68|0
1641502950000|2022-01-06 21:02:30|717.46|715.46|717|715|717.46|715.46|717|715|0
1641502960000|2022-01-06 21:02:40|717.23|715.23|717.46|715.46|717.46|715.46|717.23|715.23|0
1641502970000|2022-01-06 21:02:50|717.91|715.91|717.23|715.23|717.91|715.91|717.23|715.23|0
1641502990000|2022-01-06 21:03:10|717.46|715.46|717.46|715.46|717.46|715.46|717.46|715.46|0
1641503000000|2022-01-06 21:03:20|717.23|715.23|717.23|715.23|717.23|715.23|717.23|715.23|0
1641503010000|2022-01-06 21:03:30|717|715|717.23|715.23|717.23|715.23|717|715|0
1641503020000|2022-01-06 21:03:40|717.46|715.46|717.68|715.68|717.68|715.68|717.46|715.46|0
1641503030000|2022-01-06 21:03:50|717.91|715.91|717.46|715.46|717.91|715.91|717.46|715.46|0
1641503040000|2022-01-06 21:04:00|717.68|715.68|717.91|715.91|718.14|716.14|717.68|715.68|0
1641503050000|2022-01-06 21:04:10|717.68|715.68|718.14|716.14|718.14|716.14|717.68|715.68|0
1641503060000|2022-01-06 21:04:20|717.91|715.91|718.36|716.36|718.36|716.36|717.91|715.91|0
1641503070000|2022-01-06 21:04:30|718.13|716.13|718.36|716.36|718.36|716.36|718.13|716.13|0
1641503080000|2022-01-06 21:04:40|718.13|716.13|717.91|715.91|718.13|716.13|717.91|715.91|0
1641503090000|2022-01-06 21:04:50|718.13|716.13|718.36|716.36|718.36|716.36|718.13|716.13|0
1641503100000|2022-01-06 21:05:00|718.13|716.13|718.13|716.13|718.13|716.13|718.13|716.13|0
1641503110000|2022-01-06 21:05:10|718.36|716.36|718.81|716.81|718.81|716.81|718.36|716.36|0
1641503120000|2022-01-06 21:05:20|718.59|716.59|718.59|716.59|718.59|716.59|718.36|716.36|0
1641503130000|2022-01-06 21:05:30|718.36|716.36|719.04|717.04|719.04|717.04|718.36|716.36|0
1641503140000|2022-01-06 21:05:40|719.27|717.27|719.49|717.49|719.49|717.49|719.27|717.27|0
1641503150000|2022-01-06 21:05:50|719.72|717.72|719.95|717.95|719.95|717.95|719.72|717.72|0
1641503160000|2022-01-06 21:06:00|719.72|717.72|719.27|717.27|719.72|717.72|719.04|717.04|0
1641503170000|2022-01-06 21:06:10|719.49|717.49|719.49|717.49|719.49|717.49|719.49|717.49|0
1641503180000|2022-01-06 21:06:20|719.27|717.27|718.81|716.81|719.27|717.27|718.81|716.81|0
1641503190000|2022-01-06 21:06:30|719.04|717.04|718.36|716.36|719.04|717.04|718.36|716.36|0
1641503200000|2022-01-06 21:06:40|718.13|716.13|718.13|716.13|718.13|716.13|718.13|716.13|0
1641503210000|2022-01-06 21:06:50|718.36|716.36|718.13|716.13|718.36|716.36|718.13|716.13|0
1641503230000|2022-01-06 21:07:10|718.36|716.36|718.13|716.13|718.36|716.36|718.13|716.13|0
1641503270000|2022-01-06 21:07:50|718.36|716.36|718.81|716.81|718.81|716.81|718.36|716.36|0
1641503280000|2022-01-06 21:08:00|718.59|716.59|719.04|717.04|719.04|717.04|718.59|716.59|0
1641503290000|2022-01-06 21:08:10|719.27|717.27|719.27|717.27|719.27|717.27|719.04|717.04|0
1641503300000|2022-01-06 21:08:20|719.49|717.49|720.85|718.85|720.85|718.85|719.49|717.49|0
1641503310000|2022-01-06 21:08:30|720.62|718.62|720.85|718.85|721.08|719.08|720.62|718.62|0
1641503320000|2022-01-06 21:08:40|720.62|718.62|720.4|718.4|720.85|718.85|720.4|718.4|0
1641503330000|2022-01-06 21:08:50|720.17|718.17|720.17|718.17|720.17|718.17|719.94|717.94|0
1641503350000|2022-01-06 21:09:10|719.94|717.94|718.81|716.81|720.17|718.17|718.81|716.81|0
1641503360000|2022-01-06 21:09:20|718.36|716.36|718.13|716.13|718.36|716.36|718.13|716.13|0
1641503370000|2022-01-06 21:09:30|718.24|716.24|718.36|716.36|718.36|716.36|718.13|716.13|0
1641503380000|2022-01-06 21:09:40|718.59|716.59|718.59|716.59|718.59|716.59|718.36|716.36|0
1641503390000|2022-01-06 21:09:50|718.81|716.81|719.49|717.49|719.49|717.49|718.81|716.81|0
1641503400000|2022-01-06 21:10:00|719.72|717.72|719.72|717.72|719.94|717.94|719.72|717.72|0
1641503410000|2022-01-06 21:10:10|719.49|717.49|719.72|717.72|719.72|717.72|719.26|717.26|0
1641503420000|2022-01-06 21:10:20|719.94|717.94|719.94|717.94|719.94|717.94|719.72|717.72|0
1641503430000|2022-01-06 21:10:30|720.17|718.17|720.17|718.17|720.4|718.4|719.94|717.94|0
1641503440000|2022-01-06 21:10:40|719.94|717.94|719.94|717.94|720.17|718.17|719.94|717.94|0
1641503450000|2022-01-06 21:10:50|719.72|717.72|719.94|717.94|719.94|717.94|719.72|717.72|0
1641503460000|2022-01-06 21:11:00|720.17|718.17|719.72|717.72|720.17|718.17|719.72|717.72|0
1641503470000|2022-01-06 21:11:10|719.94|717.94|719.72|717.72|719.94|717.94|719.72|717.72|0
1641503480000|2022-01-06 21:11:20|719.49|717.49|719.72|717.72|719.72|717.72|719.49|717.49|0
1641503490000|2022-01-06 21:11:30|719.49|717.49|719.72|717.72|719.72|717.72|719.49|717.49|0
1641503500000|2022-01-06 21:11:40|719.94|717.94|719.94|717.94|719.94|717.94|719.94|717.94|0
1641503510000|2022-01-06 21:11:50|720.4|718.4|720.17|718.17|720.4|718.4|720.17|718.17|0
1641503520000|2022-01-06 21:12:00|718.13|716.13|718.58|716.58|718.81|716.81|718.13|716.13|0
1641503530000|2022-01-06 21:12:10|718.81|716.81|718.81|716.81|718.81|716.81|718.81|716.81|0
1641503540000|2022-01-06 21:12:20|719.04|717.04|719.26|717.26|719.26|717.26|718.81|716.81|0
1641503550000|2022-01-06 21:12:30|719.72|717.72|719.94|717.94|719.94|717.94|719.72|717.72|0
1641503560000|2022-01-06 21:12:40|719.72|717.72|719.72|717.72|719.72|717.72|719.49|717.49|0
1641503570000|2022-01-06 21:12:50|719.49|717.49|719.72|717.72|719.72|717.72|719.49|717.49|0
1641503580000|2022-01-06 21:13:00|719.94|717.94|720.4|718.4|720.4|718.4|719.94|717.94|0
1641503590000|2022-01-06 21:13:10|720.62|718.62|720.62|718.62|720.62|718.62|720.4|718.4|0
1641503600000|2022-01-06 21:13:20|720.85|718.85|720.85|718.85|720.85|718.85|720.85|718.85|0
1641503610000|2022-01-06 21:13:30|721.3|719.3|721.08|719.08|721.3|719.3|721.08|719.08|0
1641503620000|2022-01-06 21:13:40|720.62|718.62|720.62|718.62|720.85|718.85|720.62|718.62|0
1641503630000|2022-01-06 21:13:50|720.85|718.85|721.53|719.53|721.53|719.53|720.85|718.85|0
1641503640000|2022-01-06 21:14:00|721.76|719.76|721.98|719.98|721.98|719.98|721.76|719.76|0
1641503650000|2022-01-06 21:14:10|721.76|719.76|721.53|719.53|721.76|719.76|721.53|719.53|0
1641503660000|2022-01-06 21:14:20|721.08|719.08|720.62|718.62|721.08|719.08|720.62|718.62|0
1641503670000|2022-01-06 21:14:30|720.17|718.17|719.72|717.72|720.17|718.17|719.72|717.72|0
1641503680000|2022-01-06 21:14:40|719.94|717.94|720.39|718.39|720.39|718.39|719.94|717.94|0
1641503690000|2022-01-06 21:14:50|720.17|718.17|720.17|718.17|720.39|718.39|720.17|718.17|0
1641503730000|2022-01-06 21:15:30|720.47|717.87|720.47|717.87|720.47|717.87|720.47|717.87|0
1641503740000|2022-01-06 21:15:40|720.24|717.64|720.24|717.64|720.24|717.64|720.24|717.64|0
1641503760000|2022-01-06 21:16:00|720.01|717.41|720.01|717.41|720.12|717.52|720.01|717.41|0
1641503780000|2022-01-06 21:16:20|719.9|717.3|720.24|717.64|720.35|717.75|719.9|717.3|0
1641503790000|2022-01-06 21:16:30|720.47|717.87|720.47|717.87|720.47|717.87|720.47|717.87|0
1641503800000|2022-01-06 21:16:40|720.69|718.09|720.58|717.98|720.69|718.09|720.47|717.87|0
1641503810000|2022-01-06 21:16:50|720.47|717.87|720.47|717.87|720.69|718.09|720.47|717.87|0
1641503820000|2022-01-06 21:17:00|720.69|718.09|720.69|718.09|720.69|718.09|720.69|718.09|0
1641503840000|2022-01-06 21:17:20|720.47|717.87|720.58|717.98|720.58|717.98|720.47|717.87|0
1641503850000|2022-01-06 21:17:30|720.47|717.87|720.69|718.09|720.69|718.09|720.47|717.87|0
1641503860000|2022-01-06 21:17:40|720.92|718.32|720.92|718.32|720.92|718.32|720.92|718.32|0
1641503870000|2022-01-06 21:17:50|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641503880000|2022-01-06 21:18:00|721.26|718.66|721.15|718.55|721.37|718.77|721.15|718.55|0
1641503910000|2022-01-06 21:18:30|720.69|718.09|720.69|718.09|720.69|718.09|720.69|718.09|0
1641503920000|2022-01-06 21:18:40|720.47|717.87|720.24|717.64|720.47|717.87|720.24|717.64|0
1641503930000|2022-01-06 21:18:50|720.35|717.75|720.35|717.75|720.47|717.87|720.35|717.75|0
1641503940000|2022-01-06 21:19:00|720.92|718.32|720.69|718.09|720.92|718.32|720.69|718.09|0
1641503950000|2022-01-06 21:19:10|720.92|718.32|720.92|718.32|720.92|718.32|720.92|718.32|0
1641503960000|2022-01-06 21:19:20|721.15|718.55|721.03|718.43|721.15|718.55|721.03|718.43|0
1641503970000|2022-01-06 21:19:30|721.15|718.55|721.15|718.55|721.15|718.55|721.03|718.43|0
1641503980000|2022-01-06 21:19:40|720.92|718.32|720.69|718.09|720.92|718.32|720.69|718.09|0
1641504000000|2022-01-06 21:20:00|720.57|717.97|720.69|718.09|720.69|718.09|720.57|717.97|0
1641504010000|2022-01-06 21:20:10|720.92|718.32|720.69|718.09|720.92|718.32|720.69|718.09|0
1641504020000|2022-01-06 21:20:20|720.92|718.32|721.15|718.55|721.15|718.55|720.92|718.32|0
1641504030000|2022-01-06 21:20:30|720.92|718.32|720.92|718.32|720.92|718.32|720.92|718.32|0
1641504040000|2022-01-06 21:20:40|720.69|718.09|720.92|718.32|720.92|718.32|720.69|718.09|0
1641504050000|2022-01-06 21:20:50|720.8|718.2|720.92|718.32|720.92|718.32|720.8|718.2|0
1641504060000|2022-01-06 21:21:00|720.69|718.09|720.69|718.09|720.69|718.09|720.69|718.09|0
1641504080000|2022-01-06 21:21:20|720.8|718.2|720.69|718.09|720.8|718.2|720.69|718.09|0
1641504100000|2022-01-06 21:21:40|720.92|718.32|720.92|718.32|720.92|718.32|720.92|718.32|0
1641504120000|2022-01-06 21:22:00|721.14|718.54|721.14|718.54|721.14|718.54|721.14|718.54|0
1641504140000|2022-01-06 21:22:20|720.92|718.32|720.92|718.32|720.92|718.32|720.92|718.32|0
1641504160000|2022-01-06 21:22:40|720.8|718.2|720.8|718.2|720.8|718.2|720.8|718.2|0
1641504170000|2022-01-06 21:22:50|720.69|718.09|720.69|718.09|720.69|718.09|720.69|718.09|0
1641504180000|2022-01-06 21:23:00|720.8|718.2|720.92|718.32|720.92|718.32|720.8|718.2|0
1641504190000|2022-01-06 21:23:10|721.14|718.54|721.14|718.54|721.14|718.54|721.14|718.54|0
1641504210000|2022-01-06 21:23:30|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641504220000|2022-01-06 21:23:40|721.14|718.54|721.14|718.54|721.14|718.54|721.14|718.54|0
1641504230000|2022-01-06 21:23:50|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641504260000|2022-01-06 21:24:20|721.48|718.88|721.6|719|721.6|719|721.48|718.88|0
1641504270000|2022-01-06 21:24:30|721.14|718.54|721.14|718.54|721.14|718.54|721.14|718.54|0
1641504290000|2022-01-06 21:24:50|721.37|718.77|721.6|719|721.6|719|721.37|718.77|0
1641504300000|2022-01-06 21:25:00|721.82|719.22|721.82|719.22|722.05|719.45|721.82|719.22|0
1641504310000|2022-01-06 21:25:10|721.6|719|721.6|719|721.6|719|721.6|719|0
1641504320000|2022-01-06 21:25:20|721.82|719.22|721.82|719.22|721.82|719.22|721.82|719.22|0
1641504330000|2022-01-06 21:25:30|721.6|719|721.6|719|721.6|719|721.6|719|0
1641504340000|2022-01-06 21:25:40|721.7|719.1|721.82|719.22|721.82|719.22|721.6|719|0
1641504360000|2022-01-06 21:26:00|721.93|719.33|721.82|719.22|721.93|719.33|721.82|719.22|0
1641504370000|2022-01-06 21:26:10|721.6|719|721.6|719|721.6|719|721.6|719|0
1641504400000|2022-01-06 21:26:40|721.37|718.77|721.6|719|721.6|719|721.37|718.77|0
1641504420000|2022-01-06 21:27:00|721.82|719.22|721.82|719.22|721.82|719.22|721.82|719.22|0
1641504460000|2022-01-06 21:27:40|722.05|719.45|721.82|719.22|722.05|719.45|721.82|719.22|0
1641504490000|2022-01-06 21:28:10|722.05|719.45|722.05|719.45|722.05|719.45|722.05|719.45|0
1641504500000|2022-01-06 21:28:20|721.82|719.22|721.82|719.22|721.93|719.33|721.82|719.22|0
1641504510000|2022-01-06 21:28:30|721.59|718.99|721.59|718.99|721.59|718.99|721.59|718.99|0
1641504520000|2022-01-06 21:28:40|721.82|719.22|721.82|719.22|721.82|719.22|721.82|719.22|0
1641504530000|2022-01-06 21:28:50|721.59|718.99|721.59|718.99|721.59|718.99|721.59|718.99|0
1641504550000|2022-01-06 21:29:10|721.82|719.22|721.59|718.99|721.82|719.22|721.59|718.99|0
1641504560000|2022-01-06 21:29:20|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641504570000|2022-01-06 21:29:30|721.48|718.88|721.59|718.99|721.59|718.99|721.37|718.77|0
1641504580000|2022-01-06 21:29:40|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641504600000|2022-01-06 21:30:00|721.59|718.99|721.59|718.99|721.59|718.99|721.59|718.99|0
1641504610000|2022-01-06 21:30:10|721.37|718.77|721.82|719.22|721.82|719.22|721.37|718.77|0
1641504620000|2022-01-06 21:30:20|721.59|718.99|721.59|718.99|721.59|718.99|721.59|718.99|0
1641504630000|2022-01-06 21:30:30|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641504640000|2022-01-06 21:30:40|721.59|718.99|721.59|718.99|721.59|718.99|721.59|718.99|0
1641504660000|2022-01-06 21:31:00|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641504680000|2022-01-06 21:31:20|721.59|718.99|721.59|718.99|721.59|718.99|721.59|718.99|0
1641504710000|2022-01-06 21:31:50|721.37|718.77|721.37|718.77|721.37|718.77|721.37|718.77|0
1641504740000|2022-01-06 21:32:20|721.14|718.54|721.14|718.54|721.14|718.54|721.14|718.54|0
1641504790000|2022-01-06 21:33:10|720.91|718.31|720.91|718.31|720.91|718.31|720.91|718.31|0
1641504800000|2022-01-06 21:33:20|721.14|718.54|721.14|718.54|721.14|718.54|721.14|718.54|0
1641504810000|2022-01-06 21:33:30|720.91|718.31|720.91|718.31|720.91|718.31|720.91|718.31|0
1641504840000|2022-01-06 21:34:00|720.69|718.09|720.69|718.09|720.69|718.09|720.69|718.09|0
1641504850000|2022-01-06 21:34:10|720.46|717.86|720.23|717.63|720.46|717.86|720.23|717.63|0
1641504870000|2022-01-06 21:34:30|720.46|717.86|720.46|717.86|720.46|717.86|720.46|717.86|0
1641504880000|2022-01-06 21:34:40|720.34|717.74|720.46|717.86|720.46|717.86|720.23|717.63|0
1641504900000|2022-01-06 21:35:00|720.69|718.09|720.69|718.09|720.69|718.09|720.69|718.09|0
1641504910000|2022-01-06 21:35:10|720.68|718.08|721.36|718.76|721.36|718.76|720.68|718.08|0
1641504920000|2022-01-06 21:35:20|721.14|718.54|721.14|718.54|721.14|718.54|721.14|718.54|0
1641505000000|2022-01-06 21:36:40|720.91|718.31|720.91|718.31|720.91|718.31|720.91|718.31|0
1641505010000|2022-01-06 21:36:50|720.46|717.86|720.46|717.86|720.46|717.86|720.46|717.86|0
1641505020000|2022-01-06 21:37:00|720.23|717.63|720.23|717.63|720.23|717.63|720.23|717.63|0
1641505030000|2022-01-06 21:37:10|720|717.4|720|717.4|720|717.4|720|717.4|0
1641505050000|2022-01-06 21:37:30|719.32|716.72|719.55|716.95|719.55|716.95|719.32|716.72|0
1641505060000|2022-01-06 21:37:40|719.32|716.72|719.55|716.95|719.55|716.95|719.32|716.72|0
1641505070000|2022-01-06 21:37:50|719.32|716.72|719.78|717.18|719.78|717.18|719.32|716.72|0
1641505090000|2022-01-06 21:38:10|719.32|716.72|719.32|716.72|719.32|716.72|719.32|716.72|0
1641505100000|2022-01-06 21:38:20|719.1|716.5|719.1|716.5|719.1|716.5|719.1|716.5|0
1641505110000|2022-01-06 21:38:30|719.32|716.72|719.32|716.72|719.32|716.72|719.32|716.72|0
1641505120000|2022-01-06 21:38:40|719.21|716.61|719.32|716.72|719.32|716.72|719.21|716.61|0
1641505130000|2022-01-06 21:38:50|719.21|716.61|719.21|716.61|719.21|716.61|719.21|716.61|0
1641505140000|2022-01-06 21:39:00|719.1|716.5|719.1|716.5|719.32|716.72|719.1|716.5|0
1641505160000|2022-01-06 21:39:20|719.32|716.72|719.32|716.72|719.32|716.72|719.32|716.72|0
1641505170000|2022-01-06 21:39:30|719.1|716.5|719.1|716.5|719.1|716.5|719.1|716.5|0
1641505180000|2022-01-06 21:39:40|719.32|716.72|719.32|716.72|719.32|716.72|719.32|716.72|0
1641505190000|2022-01-06 21:39:50|719.55|716.95|719.55|716.95|719.55|716.95|719.55|716.95|0
1641505200000|2022-01-06 21:40:00|719.43|716.83|719.66|717.06|719.78|717.18|719.43|716.83|0
1641505210000|2022-01-06 21:40:10|719.78|717.18|720.23|717.63|720.23|717.63|719.78|717.18|0
1641505220000|2022-01-06 21:40:20|720|717.4|719.55|716.95|720|717.4|719.55|716.95|0
1641505230000|2022-01-06 21:40:30|719.78|717.18|719.66|717.06|719.78|717.18|719.55|716.95|0
1641505240000|2022-01-06 21:40:40|719.78|717.18|719.55|716.95|719.78|717.18|719.55|716.95|0
1641505260000|2022-01-06 21:41:00|719.78|717.18|720|717.4|720|717.4|719.78|717.18|0
1641505270000|2022-01-06 21:41:10|720.11|717.51|720.23|717.63|720.23|717.63|719.66|717.06|0
1641505280000|2022-01-06 21:41:20|720|717.4|720|717.4|720.23|717.63|720|717.4|0
1641505290000|2022-01-06 21:41:30|719.78|717.18|719.78|717.18|719.78|717.18|719.78|717.18|0
1641505300000|2022-01-06 21:41:40|719.88|717.28|720.23|717.63|720.23|717.63|719.88|717.28|0
1641505310000|2022-01-06 21:41:50|720.46|717.86|720.46|717.86|720.46|717.86|720.46|717.86|0
1641505320000|2022-01-06 21:42:00|720.68|718.08|720.91|718.31|720.91|718.31|720.68|718.08|0
1641505330000|2022-01-06 21:42:10|721.13|718.53|720.91|718.31|721.13|718.53|720.91|718.31|0
1641505340000|2022-01-06 21:42:20|720.68|718.08|720.68|718.08|720.68|718.08|720.68|718.08|0
1641505360000|2022-01-06 21:42:40|720.91|718.31|721.13|718.53|721.13|718.53|720.91|718.31|0
1641505380000|2022-01-06 21:43:00|721.36|718.76|721.59|718.99|721.59|718.99|721.36|718.76|0
1641505390000|2022-01-06 21:43:10|721.36|718.76|721.36|718.76|721.59|718.99|721.36|718.76|0
1641505400000|2022-01-06 21:43:20|721.59|718.99|721.59|718.99|721.59|718.99|721.59|718.99|0
1641505410000|2022-01-06 21:43:30|721.81|719.21|721.81|719.21|721.81|719.21|721.81|719.21|0
1641505440000|2022-01-06 21:44:00|722.27|719.67|722.27|719.67|722.27|719.67|722.27|719.67|0
1641505450000|2022-01-06 21:44:10|722.04|719.44|722.27|719.67|722.27|719.67|722.04|719.44|0
1641505480000|2022-01-06 21:44:40|722.04|719.44|721.81|719.21|722.04|719.44|721.81|719.21|0
1641505500000|2022-01-06 21:45:00|722.04|719.44|722.04|719.44|722.04|719.44|722.04|719.44|0
1641505520000|2022-01-06 21:45:20|722.15|719.55|722.27|719.67|722.27|719.67|722.04|719.44|0
1641505580000|2022-01-06 21:46:20|722.72|720.12|722.49|719.89|722.72|720.12|722.49|719.89|0
1641505590000|2022-01-06 21:46:30|722.27|719.67|722.27|719.67|722.27|719.67|722.27|719.67|0
1641505610000|2022-01-06 21:46:50|722.04|719.44|722.27|719.67|722.27|719.67|722.04|719.44|0
1641505640000|2022-01-06 21:47:20|722.15|719.55|722.15|719.55|722.27|719.67|722.15|719.55|0
1641505650000|2022-01-06 21:47:30|722.04|719.44|722.04|719.44|722.27|719.67|722.04|719.44|0
1641505700000|2022-01-06 21:48:20|721.92|719.32|721.92|719.32|721.92|719.32|721.92|719.32|0
1641505710000|2022-01-06 21:48:30|722.04|719.44|722.04|719.44|722.04|719.44|722.04|719.44|0
1641505720000|2022-01-06 21:48:40|721.81|719.21|721.81|719.21|721.81|719.21|721.81|719.21|0
1641505980000|2022-01-06 21:53:00|722.04|719.44|722.04|719.44|722.04|719.44|722.04|719.44|0
1641505990000|2022-01-06 21:53:10|722.26|719.66|722.26|719.66|722.26|719.66|722.26|719.66|0
1641506010000|2022-01-06 21:53:30|722.49|719.89|722.49|719.89|722.49|719.89|722.49|719.89|0
1641506040000|2022-01-06 21:54:00|722.82|720.22|722.82|720.22|722.82|720.22|722.72|720.12|0
1641506050000|2022-01-06 21:54:10|722.94|720.34|722.72|720.12|722.94|720.34|722.72|720.12|0
1641506060000|2022-01-06 21:54:20|722.94|720.34|722.94|720.34|722.94|720.34|722.94|720.34|0
1641506070000|2022-01-06 21:54:30|723.17|720.57|723.4|720.8|723.4|720.8|723.17|720.57|0
1641506080000|2022-01-06 21:54:40|723.17|720.57|723.05|720.45|723.17|720.57|723.05|720.45|0
1641506090000|2022-01-06 21:54:50|722.94|720.34|723.17|720.57|723.17|720.57|722.94|720.34|0
1641506100000|2022-01-06 21:55:00|722.94|720.34|722.72|720.12|722.94|720.34|722.72|720.12|0
1641506110000|2022-01-06 21:55:10|722.49|719.89|722.26|719.66|722.49|719.89|722.26|719.66|0
1641506120000|2022-01-06 21:55:20|722.14|719.54|722.03|719.43|722.14|719.54|722.03|719.43|0
1641506140000|2022-01-06 21:55:40|721.81|719.21|722.26|719.66|722.26|719.66|721.81|719.21|0
1641506150000|2022-01-06 21:55:50|722.49|719.89|722.49|719.89|722.49|719.89|722.49|719.89|0
1641506160000|2022-01-06 21:56:00|722.26|719.66|722.49|719.89|722.49|719.89|722.26|719.66|0
1641506250000|2022-01-06 21:57:30|722.71|720.11|722.71|720.11|722.71|720.11|722.71|720.11|0
1641506260000|2022-01-06 21:57:40|722.94|720.34|722.94|720.34|722.94|720.34|722.94|720.34|0
1641506280000|2022-01-06 21:58:00|723.17|720.57|723.17|720.57|723.17|720.57|723.17|720.57|0
1641506290000|2022-01-06 21:58:10|722.94|720.34|722.94|720.34|722.94|720.34|722.94|720.34|0
1641506360000|2022-01-06 21:59:20|722.49|719.89|722.49|719.89|722.49|719.89|722.49|719.89|0
1641506370000|2022-01-06 21:59:30|722.71|720.11|722.49|719.89|722.71|720.11|722.49|719.89|0
1641506390000|2022-01-06 21:59:50|722.37|719.77|722.37|719.77|722.6|720|722.37|719.77|0
1641506400000|2022-01-06 22:00:00|722.5|719.9|722.87|720.27|722.87|720.27|722.5|719.9|0
1641506410000|2022-01-06 22:00:10|722.34|719.74|722.34|719.74|722.34|719.74|722.34|719.74|0
1641506580000|2022-01-06 22:03:00|722.37|719.77|722.37|719.77|722.37|719.77|722.37|719.77|0
1641506660000|2022-01-06 22:04:20|722.4|719.8|722.4|719.8|722.4|719.8|722.4|719.8|0
1641506680000|2022-01-06 22:04:40|722.96|720.36|722.96|720.36|722.96|720.36|722.96|720.36|0
1641506710000|2022-01-06 22:05:10|723|720.4|723|720.4|723|720.4|723|720.4|0
1641506770000|2022-01-06 22:06:10|722.8|720.2|722.8|720.2|722.8|720.2|722.8|720.2|0
1641506780000|2022-01-06 22:06:20|723|720.4|723|720.4|723|720.4|723|720.4|0
1641506810000|2022-01-06 22:06:50|722.54|719.94|722.54|719.94|722.54|719.94|722.54|719.94|0
1641507000000|2022-01-06 22:10:00|722.5|719.9|722.5|719.9|722.5|719.9|722.5|719.9|0
1641507050000|2022-01-06 22:10:50|722.73|720.13|722.73|720.13|722.73|720.13|722.73|720.13|0
1641507110000|2022-01-06 22:11:50|722.86|720.26|722.86|720.26|722.86|720.26|722.86|720.26|0
1641507230000|2022-01-06 22:13:50|722.93|720.33|722.93|720.33|722.93|720.33|722.93|720.33|0
1641507280000|2022-01-06 22:14:40|722.9|720.3|722.9|720.3|722.9|720.3|722.9|720.3|0
1641507330000|2022-01-06 22:15:30|722.93|720.33|722.93|720.33|722.93|720.33|722.93|720.33|0
1641507380000|2022-01-06 22:16:20|722.86|720.26|722.86|720.26|722.86|720.26|722.86|720.26|0
1641507700000|2022-01-06 22:21:40|722.93|720.33|722.93|720.33|722.93|720.33|722.93|720.33|0
1641507990000|2022-01-06 22:26:30|722.95|720.35|722.95|720.35|722.95|720.35|722.95|720.35|0
1641508080000|2022-01-06 22:28:00|722.85|720.25|722.59|719.99|722.85|720.25|722.59|719.99|0
1641508090000|2022-01-06 22:28:10|722.65|720.05|722.65|720.05|722.65|720.05|722.65|720.05|0
1641508100000|2022-01-06 22:28:20|722.59|719.99|722.39|719.79|722.59|719.99|722.39|719.79|0
1641508110000|2022-01-06 22:28:30|722.35|719.75|722.59|719.99|722.65|720.05|722.35|719.75|0
1641508120000|2022-01-06 22:28:40|722.23|719.63|722.06|719.46|722.23|719.63|722.06|719.46|0
1641508130000|2022-01-06 22:28:50|722.49|719.89|722.39|719.79|722.49|719.89|722.39|719.79|0
1641508160000|2022-01-06 22:29:20|722.43|719.83|722.43|719.83|722.43|719.83|722.43|719.83|0
1641508170000|2022-01-06 22:29:30|722.45|719.85|722.45|719.85|722.45|719.85|722.45|719.85|0
1641508200000|2022-01-06 22:30:00|722.53|719.93|722.53|719.93|722.53|719.93|722.53|719.93|0
1641508320000|2022-01-06 22:32:00|722.52|719.92|722.52|719.92|722.52|719.92|722.52|719.92|0
1641508740000|2022-01-06 22:39:00|722.62|720.02|722.62|720.02|722.62|720.02|722.62|720.02|0
1641508770000|2022-01-06 22:39:30|722.72|720.12|722.72|720.12|722.72|720.12|722.72|720.12|0
1641508790000|2022-01-06 22:39:50|722.62|720.02|722.62|720.02|722.62|720.02|722.62|720.02|0
1641508860000|2022-01-06 22:41:00|722.55|719.95|722.55|719.95|722.55|719.95|722.55|719.95|0
1641508870000|2022-01-06 22:41:10|722.62|720.02|722.62|720.02|722.62|720.02|722.62|720.02|0
1641509350000|2022-01-06 22:49:10|722.64|720.04|722.64|720.04|722.64|720.04|722.64|720.04|0
1641509430000|2022-01-06 22:50:30|722.68|720.08|722.68|720.08|722.68|720.08|722.68|720.08|0
1641509480000|2022-01-06 22:51:20|722.72|720.12|722.72|720.12|722.72|720.12|722.72|720.12|0
1641509490000|2022-01-06 22:51:30|722.84|720.24|722.84|720.24|722.84|720.24|722.84|720.24|0
1641509510000|2022-01-06 22:51:50|722.71|720.11|722.71|720.11|722.71|720.11|722.71|720.11|0
1641509520000|2022-01-06 22:52:00|722.74|720.14|722.74|720.14|722.74|720.14|722.74|720.14|0
1641509550000|2022-01-06 22:52:30|722.78|720.18|722.78|720.18|722.78|720.18|722.78|720.18|0
1641509700000|2022-01-06 22:55:00|722.84|720.24|722.84|720.24|722.84|720.24|722.84|720.24|0
1641509710000|2022-01-06 22:55:10|722.81|720.21|722.81|720.21|722.81|720.21|722.81|720.21|0
1641509770000|2022-01-06 22:56:10|722.84|720.24|722.84|720.24|722.84|720.24|722.84|720.24|0
1641509850000|2022-01-06 22:57:30|722.81|720.21|722.81|720.21|722.81|720.21|722.81|720.21|0
1641509870000|2022-01-06 22:57:50|722.84|720.24|722.94|720.34|722.94|720.34|722.84|720.24|0
1641509920000|2022-01-06 22:58:40|722.97|720.37|722.97|720.37|722.97|720.37|722.97|720.37|0
1641509950000|2022-01-06 22:59:10|722.87|720.27|722.97|720.37|723.3|720.7|722.87|720.27|0
1641509980000|2022-01-06 22:59:40|723.34|720.74|723.34|720.74|723.34|720.74|723.34|720.74|0
1641510000000|2022-01-06 23:00:00|725.97|723.37|726.65|724.05|726.88|724.28|725.97|723.37|0
1641510010000|2022-01-06 23:00:10|725.97|723.37|725.74|723.14|725.97|723.37|725.63|723.03|0
1641510020000|2022-01-06 23:00:20|725.86|723.26|725.86|723.26|725.86|723.26|725.74|723.14|0
1641510030000|2022-01-06 23:00:30|725.74|723.14|725.86|723.26|725.86|723.26|725.74|723.14|0
1641510040000|2022-01-06 23:00:40|726.42|723.82|726.65|724.05|726.65|724.05|726.42|723.82|0
1641510050000|2022-01-06 23:00:50|726.77|724.17|726.65|724.05|726.77|724.17|726.65|724.05|0
1641510060000|2022-01-06 23:01:00|726.77|724.17|726.88|724.28|726.88|724.28|726.77|724.17|0
1641510070000|2022-01-06 23:01:10|726.65|724.05|726.42|723.82|726.65|724.05|726.31|723.71|0
1641510080000|2022-01-06 23:01:20|726.09|723.49|725.74|723.14|726.09|723.49|725.74|723.14|0
1641510090000|2022-01-06 23:01:30|725.63|723.03|725.74|723.14|725.74|723.14|725.41|722.81|0
1641510100000|2022-01-06 23:01:40|725.86|723.26|726.09|723.49|726.09|723.49|725.86|723.26|0
1641510120000|2022-01-06 23:02:00|725.63|723.03|725.74|723.14|725.74|723.14|725.63|723.03|0
1641510130000|2022-01-06 23:02:10|725.86|723.26|725.86|723.26|725.86|723.26|725.86|723.26|0
1641510160000|2022-01-06 23:02:40|725.63|723.03|725.63|723.03|725.63|723.03|725.63|723.03|0
1641510170000|2022-01-06 23:02:50|725.74|723.14|725.86|723.26|725.86|723.26|725.74|723.14|0
1641510180000|2022-01-06 23:03:00|725.63|723.03|725.86|723.26|725.86|723.26|725.63|723.03|0
1641510190000|2022-01-06 23:03:10|725.63|723.03|725.63|723.03|725.74|723.14|725.63|723.03|0
1641510200000|2022-01-06 23:03:20|725.74|723.14|725.63|723.03|725.74|723.14|725.63|723.03|0
1641510210000|2022-01-06 23:03:30|725.29|722.69|725.4|722.8|725.4|722.8|725.29|722.69|0
1641510220000|2022-01-06 23:03:40|725.29|722.69|725.4|722.8|725.4|722.8|725.29|722.69|0
1641510230000|2022-01-06 23:03:50|725.63|723.03|725.86|723.26|725.86|723.26|725.63|723.03|0
1641510240000|2022-01-06 23:04:00|725.74|723.14|725.74|723.14|725.74|723.14|725.74|723.14|0
1641510250000|2022-01-06 23:04:10|725.86|723.26|725.86|723.26|725.86|723.26|725.86|723.26|0
1641510260000|2022-01-06 23:04:20|725.63|723.03|725.63|723.03|725.74|723.14|725.63|723.03|0
1641510270000|2022-01-06 23:04:30|725.4|722.8|725.18|722.58|725.4|722.8|725.18|722.58|0
1641510280000|2022-01-06 23:04:40|725.4|722.8|725.4|722.8|725.4|722.8|725.4|722.8|0
1641510290000|2022-01-06 23:04:50|725.63|723.03|725.4|722.8|725.63|723.03|725.4|722.8|0
1641510300000|2022-01-06 23:05:00|725.29|722.69|725.51|722.91|725.51|722.91|725.29|722.69|0
1641510310000|2022-01-06 23:05:10|725.63|723.03|725.97|723.37|725.97|723.37|725.63|723.03|0
1641510320000|2022-01-06 23:05:20|725.86|723.26|725.86|723.26|725.97|723.37|725.86|723.26|0
1641510330000|2022-01-06 23:05:30|725.97|723.37|726.08|723.48|726.08|723.48|725.97|723.37|0
1641510340000|2022-01-06 23:05:40|725.97|723.37|725.74|723.14|725.97|723.37|725.74|723.14|0
1641510350000|2022-01-06 23:05:50|725.63|723.03|725.86|723.26|725.86|723.26|725.63|723.03|0
1641510360000|2022-01-06 23:06:00|725.63|723.03|725.86|723.26|725.86|723.26|725.63|723.03|0
1641510370000|2022-01-06 23:06:10|725.74|723.14|726.08|723.48|726.08|723.48|725.74|723.14|0
1641510380000|2022-01-06 23:06:20|726.31|723.71|726.31|723.71|726.31|723.71|726.08|723.48|0
1641510390000|2022-01-06 23:06:30|725.86|723.26|725.86|723.26|725.86|723.26|725.86|723.26|0
1641510400000|2022-01-06 23:06:40|725.97|723.37|725.86|723.26|725.97|723.37|725.86|723.26|0
1641510410000|2022-01-06 23:06:50|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641510420000|2022-01-06 23:07:00|726.19|723.59|726.54|723.94|726.54|723.94|726.19|723.59|0
1641510430000|2022-01-06 23:07:10|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641510450000|2022-01-06 23:07:30|726.54|723.94|726.31|723.71|726.54|723.94|726.31|723.71|0
1641510460000|2022-01-06 23:07:40|726.54|723.94|726.31|723.71|726.54|723.94|726.31|723.71|0
1641510470000|2022-01-06 23:07:50|726.19|723.59|726.08|723.48|726.19|723.59|726.08|723.48|0
1641510480000|2022-01-06 23:08:00|725.86|723.26|725.86|723.26|725.86|723.26|725.86|723.26|0
1641510500000|2022-01-06 23:08:20|725.63|723.03|725.4|722.8|725.63|723.03|725.4|722.8|0
1641510530000|2022-01-06 23:08:50|725.28|722.68|725.4|722.8|725.4|722.8|725.28|722.68|0
1641510540000|2022-01-06 23:09:00|725.28|722.68|725.63|723.03|725.63|723.03|725.28|722.68|0
1641510550000|2022-01-06 23:09:10|725.86|723.26|725.86|723.26|725.86|723.26|725.86|723.26|0
1641510560000|2022-01-06 23:09:20|725.63|723.03|725.86|723.26|725.86|723.26|725.63|723.03|0
1641510570000|2022-01-06 23:09:30|726.08|723.48|726.31|723.71|726.31|723.71|726.08|723.48|0
1641510580000|2022-01-06 23:09:40|726.42|723.82|726.42|723.82|726.42|723.82|726.42|723.82|0
1641510590000|2022-01-06 23:09:50|726.31|723.71|726.31|723.71|726.42|723.82|726.31|723.71|0
1641510600000|2022-01-06 23:10:00|726.54|723.94|726.54|723.94|726.54|723.94|726.54|723.94|0
1641510610000|2022-01-06 23:10:10|726.76|724.16|726.76|724.16|726.76|724.16|726.76|724.16|0
1641510620000|2022-01-06 23:10:20|726.54|723.94|726.54|723.94|726.54|723.94|726.54|723.94|0
1641510630000|2022-01-06 23:10:30|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641510650000|2022-01-06 23:10:50|726.54|723.94|726.31|723.71|726.54|723.94|726.31|723.71|0
1641510670000|2022-01-06 23:11:10|726.42|723.82|726.31|723.71|726.42|723.82|726.31|723.71|0
1641510680000|2022-01-06 23:11:20|726.76|724.16|726.54|723.94|726.76|724.16|726.54|723.94|0
1641510690000|2022-01-06 23:11:30|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641510700000|2022-01-06 23:11:40|726.42|723.82|726.54|723.94|726.54|723.94|726.42|723.82|0
1641510720000|2022-01-06 23:12:00|726.76|724.16|726.76|724.16|726.76|724.16|726.76|724.16|0
1641510730000|2022-01-06 23:12:10|726.54|723.94|726.54|723.94|726.54|723.94|726.54|723.94|0
1641510750000|2022-01-06 23:12:30|726.42|723.82|726.31|723.71|726.42|723.82|726.31|723.71|0
1641510760000|2022-01-06 23:12:40|726.42|723.82|726.54|723.94|726.54|723.94|726.42|723.82|0
1641510780000|2022-01-06 23:13:00|726.42|723.82|726.54|723.94|726.54|723.94|726.42|723.82|0
1641510800000|2022-01-06 23:13:20|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641510810000|2022-01-06 23:13:30|726.31|723.71|726.42|723.82|726.42|723.82|726.31|723.71|0
1641510820000|2022-01-06 23:13:40|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641510830000|2022-01-06 23:13:50|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641510840000|2022-01-06 23:14:00|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641510850000|2022-01-06 23:14:10|726.42|723.82|726.31|723.71|726.42|723.82|726.31|723.71|0
1641510870000|2022-01-06 23:14:30|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641510880000|2022-01-06 23:14:40|725.85|723.25|725.63|723.03|725.85|723.25|725.63|723.03|0
1641510890000|2022-01-06 23:14:50|725.4|722.8|725.4|722.8|725.4|722.8|725.4|722.8|0
1641510900000|2022-01-06 23:15:00|724.72|722.12|724.49|721.89|724.72|722.12|724.49|721.89|0
1641510910000|2022-01-06 23:15:10|724.26|721.66|725.17|722.57|725.17|722.57|724.26|721.66|0
1641510920000|2022-01-06 23:15:20|724.94|722.34|724.94|722.34|724.94|722.34|724.94|722.34|0
1641510930000|2022-01-06 23:15:30|725.17|722.57|725.17|722.57|725.17|722.57|725.17|722.57|0
1641510940000|2022-01-06 23:15:40|725.4|722.8|725.4|722.8|725.4|722.8|725.4|722.8|0
1641510950000|2022-01-06 23:15:50|725.28|722.68|725.4|722.8|725.4|722.8|725.28|722.68|0
1641510970000|2022-01-06 23:16:10|725.28|722.68|725.63|723.03|725.63|723.03|725.28|722.68|0
1641510980000|2022-01-06 23:16:20|725.4|722.8|725.17|722.57|725.4|722.8|724.94|722.34|0
1641510990000|2022-01-06 23:16:30|725.05|722.45|725.05|722.45|725.05|722.45|725.05|722.45|0
1641511000000|2022-01-06 23:16:40|724.94|722.34|725.17|722.57|725.17|722.57|724.94|722.34|0
1641511010000|2022-01-06 23:16:50|725.4|722.8|725.4|722.8|725.4|722.8|725.17|722.57|0
1641511020000|2022-01-06 23:17:00|725.28|722.68|725.4|722.8|725.4|722.8|725.28|722.68|0
1641511030000|2022-01-06 23:17:10|725.63|723.03|725.62|723.02|725.63|723.03|725.4|722.8|0
1641511040000|2022-01-06 23:17:20|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641511050000|2022-01-06 23:17:30|725.62|723.02|725.62|723.02|725.85|723.25|725.62|723.02|0
1641511070000|2022-01-06 23:17:50|725.4|722.8|725.4|722.8|725.4|722.8|725.4|722.8|0
1641511080000|2022-01-06 23:18:00|725.62|723.02|725.4|722.8|725.62|723.02|725.4|722.8|0
1641511090000|2022-01-06 23:18:10|725.62|723.02|725.62|723.02|725.62|723.02|725.62|723.02|0
1641511100000|2022-01-06 23:18:20|726.08|723.48|726.31|723.71|726.31|723.71|726.08|723.48|0
1641511110000|2022-01-06 23:18:30|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641511130000|2022-01-06 23:18:50|726.76|724.16|726.53|723.93|726.76|724.16|726.53|723.93|0
1641511140000|2022-01-06 23:19:00|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641511150000|2022-01-06 23:19:10|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641511160000|2022-01-06 23:19:20|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641511170000|2022-01-06 23:19:30|725.62|723.02|726.08|723.48|726.08|723.48|725.62|723.02|0
1641511180000|2022-01-06 23:19:40|726.3|723.7|726.3|723.7|726.3|723.7|726.3|723.7|0
1641511190000|2022-01-06 23:19:50|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641511200000|2022-01-06 23:20:00|726.76|724.16|726.53|723.93|726.76|724.16|726.53|723.93|0
1641511210000|2022-01-06 23:20:10|726.76|724.16|726.76|724.16|726.76|724.16|726.76|724.16|0
1641511220000|2022-01-06 23:20:20|726.99|724.39|726.53|723.93|726.99|724.39|726.53|723.93|0
1641511230000|2022-01-06 23:20:30|726.76|724.16|726.76|724.16|726.76|724.16|726.76|724.16|0
1641511240000|2022-01-06 23:20:40|726.99|724.39|726.99|724.39|726.99|724.39|726.99|724.39|0
1641511250000|2022-01-06 23:20:50|726.76|724.16|726.76|724.16|726.76|724.16|726.76|724.16|0
1641511260000|2022-01-06 23:21:00|726.99|724.39|726.99|724.39|726.99|724.39|726.99|724.39|0
1641511270000|2022-01-06 23:21:10|726.76|724.16|726.99|724.39|726.99|724.39|726.76|724.16|0
1641511280000|2022-01-06 23:21:20|727.21|724.61|726.3|723.7|727.21|724.61|726.3|723.7|0
1641511290000|2022-01-06 23:21:30|726.08|723.48|726.08|723.48|726.3|723.7|726.08|723.48|0
1641511320000|2022-01-06 23:22:00|726.3|723.7|726.53|723.93|726.53|723.93|726.3|723.7|0
1641511330000|2022-01-06 23:22:10|726.3|723.7|726.3|723.7|726.3|723.7|726.3|723.7|0
1641511340000|2022-01-06 23:22:20|726.08|723.48|725.85|723.25|726.08|723.48|725.62|723.02|0
1641511360000|2022-01-06 23:22:40|725.73|723.13|725.73|723.13|725.73|723.13|725.73|723.13|0
1641511370000|2022-01-06 23:22:50|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641511380000|2022-01-06 23:23:00|725.73|723.13|725.62|723.02|725.73|723.13|725.62|723.02|0
1641511400000|2022-01-06 23:23:20|725.85|723.25|725.62|723.02|725.85|723.25|725.62|723.02|0
1641511420000|2022-01-06 23:23:40|725.5|722.9|725.85|723.25|725.85|723.25|725.5|722.9|0
1641511430000|2022-01-06 23:23:50|725.73|723.13|725.62|723.02|725.85|723.25|725.62|723.02|0
1641511470000|2022-01-06 23:24:30|725.39|722.79|725.39|722.79|725.39|722.79|725.39|722.79|0
1641511480000|2022-01-06 23:24:40|725.62|723.02|725.62|723.02|725.62|723.02|725.62|723.02|0
1641511500000|2022-01-06 23:25:00|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641511510000|2022-01-06 23:25:10|726.3|723.7|726.3|723.7|726.3|723.7|726.3|723.7|0
1641511540000|2022-01-06 23:25:40|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641511560000|2022-01-06 23:26:00|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641511590000|2022-01-06 23:26:30|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641511600000|2022-01-06 23:26:40|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641511610000|2022-01-06 23:26:50|725.62|723.02|725.39|722.79|725.62|723.02|725.39|722.79|0
1641511620000|2022-01-06 23:27:00|725.62|723.02|725.85|723.25|725.85|723.25|725.62|723.02|0
1641511630000|2022-01-06 23:27:10|726.07|723.47|725.85|723.25|726.07|723.47|725.73|723.13|0
1641511640000|2022-01-06 23:27:20|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641511650000|2022-01-06 23:27:30|726.3|723.7|726.07|723.47|726.3|723.7|726.07|723.47|0
1641511660000|2022-01-06 23:27:40|726.3|723.7|726.53|723.93|726.53|723.93|726.3|723.7|0
1641511670000|2022-01-06 23:27:50|726.07|723.47|726.3|723.7|726.3|723.7|726.07|723.47|0
1641511690000|2022-01-06 23:28:10|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641511700000|2022-01-06 23:28:20|726.3|723.7|726.3|723.7|726.3|723.7|726.3|723.7|0
1641511710000|2022-01-06 23:28:30|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641511720000|2022-01-06 23:28:40|726.3|723.7|726.3|723.7|726.3|723.7|726.3|723.7|0
1641511730000|2022-01-06 23:28:50|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641511740000|2022-01-06 23:29:00|726.3|723.7|726.07|723.47|726.3|723.7|726.07|723.47|0
1641511750000|2022-01-06 23:29:10|726.3|723.7|726.07|723.47|726.3|723.7|726.07|723.47|0
1641511760000|2022-01-06 23:29:20|726.3|723.7|726.3|723.7|726.3|723.7|726.3|723.7|0
1641511780000|2022-01-06 23:29:40|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641511790000|2022-01-06 23:29:50|726.3|723.7|726.53|723.93|726.53|723.93|726.3|723.7|0
1641511800000|2022-01-06 23:30:00|726.75|724.15|727.21|724.61|727.44|724.84|726.75|724.15|0
1641511810000|2022-01-06 23:30:10|727.44|724.84|726.75|724.15|727.66|725.06|726.75|724.15|0
1641511820000|2022-01-06 23:30:20|726.98|724.38|726.53|723.93|726.98|724.38|726.53|723.93|0
1641511830000|2022-01-06 23:30:30|726.3|723.7|726.07|723.47|726.3|723.7|726.07|723.47|0
1641511840000|2022-01-06 23:30:40|725.85|723.25|725.62|723.02|725.85|723.25|725.62|723.02|0
1641511850000|2022-01-06 23:30:50|725.85|723.25|725.62|723.02|725.85|723.25|725.62|723.02|0
1641511860000|2022-01-06 23:31:00|725.85|723.25|725.62|723.02|725.85|723.25|725.62|723.02|0
1641511870000|2022-01-06 23:31:10|725.85|723.25|726.07|723.47|726.07|723.47|725.85|723.25|0
1641511880000|2022-01-06 23:31:20|726.3|723.7|726.07|723.47|726.3|723.7|726.07|723.47|0
1641511890000|2022-01-06 23:31:30|726.3|723.7|726.07|723.47|726.3|723.7|726.07|723.47|0
1641511900000|2022-01-06 23:31:40|726.3|723.7|726.07|723.47|726.3|723.7|726.07|723.47|0
1641511910000|2022-01-06 23:31:50|726.3|723.7|726.3|723.7|726.3|723.7|726.18|723.58|0
1641511920000|2022-01-06 23:32:00|726.07|723.47|725.95|723.35|726.07|723.47|725.95|723.35|0
1641511930000|2022-01-06 23:32:10|726.07|723.47|725.84|723.24|726.3|723.7|725.84|723.24|0
1641511950000|2022-01-06 23:32:30|726.07|723.47|725.84|723.24|726.07|723.47|725.62|723.02|0
1641511960000|2022-01-06 23:32:40|725.62|723.02|725.84|723.24|725.84|723.24|725.62|723.02|0
1641511970000|2022-01-06 23:32:50|725.95|723.35|725.95|723.35|725.95|723.35|725.95|723.35|0
1641511980000|2022-01-06 23:33:00|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641512010000|2022-01-06 23:33:30|725.84|723.24|726.07|723.47|726.07|723.47|725.84|723.24|0
1641512020000|2022-01-06 23:33:40|726.3|723.7|726.3|723.7|726.3|723.7|726.07|723.47|0
1641512040000|2022-01-06 23:34:00|726.53|723.93|726.3|723.7|726.53|723.93|726.3|723.7|0
1641512050000|2022-01-06 23:34:10|726.52|723.92|726.52|723.92|726.52|723.92|726.52|723.92|0
1641512060000|2022-01-06 23:34:20|726.3|723.7|726.52|723.92|726.52|723.92|726.3|723.7|0
1641512070000|2022-01-06 23:34:30|726.3|723.7|726.52|723.92|726.52|723.92|726.3|723.7|0
1641512080000|2022-01-06 23:34:40|726.63|724.03|726.75|724.15|726.75|724.15|726.63|724.03|0
1641512090000|2022-01-06 23:34:50|726.63|724.03|726.63|724.03|726.63|724.03|726.63|724.03|0
1641512100000|2022-01-06 23:35:00|726.75|724.15|726.98|724.38|726.98|724.38|726.75|724.15|0
1641512110000|2022-01-06 23:35:10|727.09|724.49|726.98|724.38|727.09|724.49|726.98|724.38|0
1641512120000|2022-01-06 23:35:20|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641512130000|2022-01-06 23:35:30|726.86|724.26|726.98|724.38|726.98|724.38|726.86|724.26|0
1641512140000|2022-01-06 23:35:40|726.86|724.26|726.75|724.15|726.86|724.26|726.75|724.15|0
1641512150000|2022-01-06 23:35:50|726.52|723.92|726.75|724.15|726.75|724.15|726.52|723.92|0
1641512160000|2022-01-06 23:36:00|726.63|724.03|726.63|724.03|726.63|724.03|726.63|724.03|0
1641512170000|2022-01-06 23:36:10|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641512180000|2022-01-06 23:36:20|726.86|724.26|726.75|724.15|726.86|724.26|726.75|724.15|0
1641512190000|2022-01-06 23:36:30|726.86|724.26|726.75|724.15|726.98|724.38|726.75|724.15|0
1641512200000|2022-01-06 23:36:40|726.98|724.38|726.98|724.38|726.98|724.38|726.98|724.38|0
1641512210000|2022-01-06 23:36:50|726.86|724.26|726.75|724.15|726.86|724.26|726.75|724.15|0
1641512220000|2022-01-06 23:37:00|726.98|724.38|727.2|724.6|727.2|724.6|726.98|724.38|0
1641512230000|2022-01-06 23:37:10|727.31|724.71|727.2|724.6|727.43|724.83|727.2|724.6|0
1641512240000|2022-01-06 23:37:20|727.31|724.71|727.43|724.83|727.43|724.83|727.2|724.6|0
1641512250000|2022-01-06 23:37:30|727.2|724.6|727.43|724.83|727.43|724.83|727.2|724.6|0
1641512270000|2022-01-06 23:37:50|727.66|725.06|727.66|725.06|727.66|725.06|727.66|725.06|0
1641512280000|2022-01-06 23:38:00|727.43|724.83|727.66|725.06|727.66|725.06|727.43|724.83|0
1641512290000|2022-01-06 23:38:10|727.89|725.29|727.89|725.29|727.89|725.29|727.89|725.29|0
1641512310000|2022-01-06 23:38:30|727.43|724.83|727.43|724.83|727.43|724.83|727.43|724.83|0
1641512330000|2022-01-06 23:38:50|727.66|725.06|727.66|725.06|727.66|725.06|727.66|725.06|0
1641512340000|2022-01-06 23:39:00|727.77|725.17|727.89|725.29|727.89|725.29|727.77|725.17|0
1641512350000|2022-01-06 23:39:10|727.66|725.06|727.66|725.06|727.66|725.06|727.66|725.06|0
1641512360000|2022-01-06 23:39:20|727.43|724.83|727.66|725.06|727.66|725.06|727.43|724.83|0
1641512370000|2022-01-06 23:39:30|727.43|724.83|727.54|724.94|727.54|724.94|727.43|724.83|0
1641512380000|2022-01-06 23:39:40|727.66|725.06|727.31|724.71|727.66|725.06|727.2|724.6|0
1641512390000|2022-01-06 23:39:50|727.43|724.83|727.31|724.71|727.43|724.83|727.31|724.71|0
1641512400000|2022-01-06 23:40:00|727.43|724.83|727.43|724.83|727.66|725.06|727.43|724.83|0
1641512410000|2022-01-06 23:40:10|727.54|724.94|727.43|724.83|727.54|724.94|727.43|724.83|0
1641512430000|2022-01-06 23:40:30|727.31|724.71|727.31|724.71|727.31|724.71|727.31|724.71|0
1641512440000|2022-01-06 23:40:40|727.43|724.83|727.2|724.6|727.43|724.83|727.2|724.6|0
1641512470000|2022-01-06 23:41:10|726.98|724.38|726.98|724.38|726.98|724.38|726.98|724.38|0
1641512510000|2022-01-06 23:41:50|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641512520000|2022-01-06 23:42:00|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1641512530000|2022-01-06 23:42:10|727.31|724.71|727.2|724.6|727.31|724.71|727.2|724.6|0
1641512540000|2022-01-06 23:42:20|727.08|724.48|727.08|724.48|727.08|724.48|727.08|724.48|0
1641512550000|2022-01-06 23:42:30|726.98|724.38|726.98|724.38|726.98|724.38|726.98|724.38|0
1641512560000|2022-01-06 23:42:40|726.97|724.37|727.2|724.6|727.2|724.6|726.97|724.37|0
1641512580000|2022-01-06 23:43:00|726.52|723.92|726.4|723.8|726.52|723.92|726.29|723.69|0
1641512590000|2022-01-06 23:43:10|726.52|723.92|726.4|723.8|726.52|723.92|726.4|723.8|0
1641512600000|2022-01-06 23:43:20|726.52|723.92|726.52|723.92|726.75|724.15|726.52|723.92|0
1641512610000|2022-01-06 23:43:30|726.86|724.26|726.86|724.26|726.86|724.26|726.75|724.15|0
1641512620000|2022-01-06 23:43:40|726.75|724.15|726.75|724.15|726.75|724.15|726.52|723.92|0
1641512630000|2022-01-06 23:43:50|726.97|724.37|727.2|724.6|727.2|724.6|726.97|724.37|0
1641512640000|2022-01-06 23:44:00|727.08|724.48|727.08|724.48|727.08|724.48|726.97|724.37|0
1641512650000|2022-01-06 23:44:10|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1641512660000|2022-01-06 23:44:20|726.86|724.26|726.52|723.92|726.86|724.26|726.52|723.92|0
1641512670000|2022-01-06 23:44:30|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641512680000|2022-01-06 23:44:40|726.97|724.37|727.08|724.48|727.08|724.48|726.97|724.37|0
1641512690000|2022-01-06 23:44:50|726.97|724.37|726.52|723.92|726.97|724.37|726.52|723.92|0
1641512700000|2022-01-06 23:45:00|726.86|724.26|726.52|723.92|726.86|724.26|726.52|723.92|0
1641512710000|2022-01-06 23:45:10|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641512720000|2022-01-06 23:45:20|726.86|724.26|726.75|724.15|726.86|724.26|726.75|724.15|0
1641512730000|2022-01-06 23:45:30|726.97|724.37|727.2|724.6|727.2|724.6|726.97|724.37|0
1641512740000|2022-01-06 23:45:40|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1641512750000|2022-01-06 23:45:50|727.43|724.83|727.43|724.83|727.43|724.83|727.43|724.83|0
1641512760000|2022-01-06 23:46:00|727.2|724.6|727.08|724.48|727.2|724.6|727.08|724.48|0
1641512770000|2022-01-06 23:46:10|726.97|724.37|726.75|724.15|726.97|724.37|726.75|724.15|0
1641512780000|2022-01-06 23:46:20|726.52|723.92|726.75|724.15|726.75|724.15|726.52|723.92|0
1641512800000|2022-01-06 23:46:40|726.97|724.37|726.75|724.15|726.97|724.37|726.75|724.15|0
1641512810000|2022-01-06 23:46:50|726.97|724.37|726.97|724.37|726.97|724.37|726.75|724.15|0
1641512820000|2022-01-06 23:47:00|726.52|723.92|726.52|723.92|726.52|723.92|726.29|723.69|0
1641512830000|2022-01-06 23:47:10|726.29|723.69|726.29|723.69|726.29|723.69|726.29|723.69|0
1641512840000|2022-01-06 23:47:20|726.17|723.57|726.06|723.46|726.17|723.57|726.06|723.46|0
1641512850000|2022-01-06 23:47:30|726.17|723.57|726.06|723.46|726.17|723.57|726.06|723.46|0
1641512860000|2022-01-06 23:47:40|726.17|723.57|726.29|723.69|726.29|723.69|726.17|723.57|0
1641512870000|2022-01-06 23:47:50|726.17|723.57|726.29|723.69|726.29|723.69|726.17|723.57|0
1641512880000|2022-01-06 23:48:00|726.17|723.57|726.06|723.46|726.17|723.57|726.06|723.46|0
1641512910000|2022-01-06 23:48:30|725.84|723.24|726.06|723.46|726.06|723.46|725.84|723.24|0
1641512920000|2022-01-06 23:48:40|725.84|723.24|725.84|723.24|725.84|723.24|725.84|723.24|0
1641512930000|2022-01-06 23:48:50|725.61|723.01|725.84|723.24|725.84|723.24|725.61|723.01|0
1641512940000|2022-01-06 23:49:00|725.61|723.01|725.72|723.12|725.72|723.12|725.61|723.01|0
1641512950000|2022-01-06 23:49:10|725.61|723.01|725.84|723.24|725.84|723.24|725.61|723.01|0
1641512960000|2022-01-06 23:49:20|725.72|723.12|725.84|723.24|725.84|723.24|725.72|723.12|0
1641512970000|2022-01-06 23:49:30|725.95|723.35|725.84|723.24|725.95|723.35|725.84|723.24|0
1641512980000|2022-01-06 23:49:40|726.06|723.46|726.06|723.46|726.06|723.46|726.06|723.46|0
1641512990000|2022-01-06 23:49:50|726.17|723.57|726.29|723.69|726.29|723.69|726.17|723.57|0
1641513000000|2022-01-06 23:50:00|726.52|723.92|726.4|723.8|726.52|723.92|726.4|723.8|0
1641513010000|2022-01-06 23:50:10|726.29|723.69|726.29|723.69|726.29|723.69|726.29|723.69|0
1641513020000|2022-01-06 23:50:20|726.52|723.92|726.97|724.37|726.97|724.37|726.52|723.92|0
1641513030000|2022-01-06 23:50:30|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1641513040000|2022-01-06 23:50:40|727.43|724.83|727.43|724.83|727.65|725.05|727.43|724.83|0
1641513050000|2022-01-06 23:50:50|727.2|724.6|727.43|724.83|727.43|724.83|727.2|724.6|0
1641513070000|2022-01-06 23:51:10|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1641513080000|2022-01-06 23:51:20|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1641513090000|2022-01-06 23:51:30|726.74|724.14|726.52|723.92|726.74|724.14|726.52|723.92|0
1641513100000|2022-01-06 23:51:40|726.29|723.69|726.29|723.69|726.52|723.92|726.29|723.69|0
1641513110000|2022-01-06 23:51:50|726.4|723.8|726.29|723.69|726.4|723.8|726.29|723.69|0
1641513120000|2022-01-06 23:52:00|726.4|723.8|726.4|723.8|726.4|723.8|726.4|723.8|0
1641513130000|2022-01-06 23:52:10|726.52|723.92|726.29|723.69|726.52|723.92|726.29|723.69|0
1641513140000|2022-01-06 23:52:20|726.52|723.92|726.63|724.03|726.63|724.03|726.52|723.92|0
1641513150000|2022-01-06 23:52:30|726.74|724.14|726.29|723.69|726.74|724.14|726.29|723.69|0
1641513160000|2022-01-06 23:52:40|726.52|723.92|726.74|724.14|726.74|724.14|726.29|723.69|0
1641513170000|2022-01-06 23:52:50|726.97|724.37|727.2|724.6|727.2|724.6|726.97|724.37|0
1641513180000|2022-01-06 23:53:00|727.31|724.71|727.31|724.71|727.31|724.71|727.31|724.71|0
1641513190000|2022-01-06 23:53:10|727.2|724.6|727.65|725.05|727.65|725.05|727.2|724.6|0
1641513200000|2022-01-06 23:53:20|727.42|724.82|727.53|724.93|727.53|724.93|727.42|724.82|0
1641513210000|2022-01-06 23:53:30|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1641513220000|2022-01-06 23:53:40|727.53|724.93|727.53|724.93|727.65|725.05|727.42|724.82|0
1641513230000|2022-01-06 23:53:50|727.42|724.82|727.42|724.82|727.42|724.82|727.2|724.6|0
1641513240000|2022-01-06 23:54:00|727.53|724.93|727.42|724.82|727.53|724.93|727.42|724.82|0
1641513250000|2022-01-06 23:54:10|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1641513260000|2022-01-06 23:54:20|727.42|724.82|727.42|724.82|727.65|725.05|727.42|724.82|0
1641513270000|2022-01-06 23:54:30|727.53|724.93|727.42|724.82|727.53|724.93|727.42|724.82|0
1641513300000|2022-01-06 23:55:00|727.88|725.28|727.65|725.05|727.88|725.28|727.65|725.05|0
1641513310000|2022-01-06 23:55:10|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1641513330000|2022-01-06 23:55:30|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1641513350000|2022-01-06 23:55:50|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1641513370000|2022-01-06 23:56:10|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1641513380000|2022-01-06 23:56:20|727.3|724.7|727.42|724.82|727.42|724.82|727.3|724.7|0
1641513390000|2022-01-06 23:56:30|727.3|724.7|727.2|724.6|727.3|724.7|727.2|724.6|0
1641513410000|2022-01-06 23:56:50|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1641513420000|2022-01-06 23:57:00|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1641513440000|2022-01-06 23:57:20|727.42|724.82|727.65|725.05|727.65|725.05|727.42|724.82|0
1641513450000|2022-01-06 23:57:30|727.76|725.16|727.88|725.28|727.88|725.28|727.76|725.16|0
1641513460000|2022-01-06 23:57:40|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1641513490000|2022-01-06 23:58:10|727.88|725.28|727.65|725.05|727.88|725.28|727.65|725.05|0
1641513510000|2022-01-06 23:58:30|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1641513520000|2022-01-06 23:58:40|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1641513530000|2022-01-06 23:58:50|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1641513540000|2022-01-06 23:59:00|727.19|724.59|727.3|724.7|727.3|724.7|727.19|724.59|0
1641513550000|2022-01-06 23:59:10|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1641513560000|2022-01-06 23:59:20|727.19|724.59|727.19|724.59|727.19|724.59|727.19|724.59|0
1641513570000|2022-01-06 23:59:30|727.3|724.7|727.42|724.82|727.42|724.82|727.19|724.59|0
1641513580000|2022-01-06 23:59:40|727.3|724.7|727.19|724.59|727.3|724.7|727.19|724.59|0
1641513590000|2022-01-06 23:59:50|727.3|724.7|727.19|724.59|727.3|724.7|727.19|724.59|0
1641513600000|2022-01-07 00:00:00|727.42|724.82|727.19|724.59|727.42|724.82|727.19|724.59|0
1641513610000|2022-01-07 00:00:10|726.97|724.37|727.19|724.59|727.42|724.82|726.97|724.37|0
1641513620000|2022-01-07 00:00:20|726.97|724.37|726.29|723.69|726.97|724.37|726.29|723.69|0
1641513630000|2022-01-07 00:00:30|726.62|724.02|727.19|724.59|727.19|724.59|726.62|724.02|0
1641513640000|2022-01-07 00:00:40|727.42|724.82|727.87|725.27|727.87|725.27|727.42|724.82|0
1641513650000|2022-01-07 00:00:50|727.65|725.05|727.53|724.93|727.65|725.05|727.53|724.93|0
1641513660000|2022-01-07 00:01:00|727.42|724.82|728.78|726.18|728.78|726.18|727.42|724.82|0
1641513670000|2022-01-07 00:01:10|728.89|726.29|728.78|726.18|728.89|726.29|728.56|725.96|0
1641513680000|2022-01-07 00:01:20|728.56|725.96|728.44|725.84|728.56|725.96|728.33|725.73|0
1641513690000|2022-01-07 00:01:30|728.56|725.96|729.01|726.41|729.01|726.41|728.56|725.96|0
1641513700000|2022-01-07 00:01:40|728.89|726.29|728.78|726.18|729.01|726.41|728.78|726.18|0
1641513720000|2022-01-07 00:02:00|729.01|726.41|729.24|726.64|729.24|726.64|729.01|726.41|0
1641513730000|2022-01-07 00:02:10|729.01|726.41|728.78|726.18|729.01|726.41|728.78|726.18|0
1641513740000|2022-01-07 00:02:20|728.56|725.96|728.33|725.73|728.56|725.96|728.33|725.73|0
1641513750000|2022-01-07 00:02:30|728.56|725.96|728.56|725.96|728.56|725.96|728.56|725.96|0
1641513760000|2022-01-07 00:02:40|728.78|726.18|728.78|726.18|728.78|726.18|728.78|726.18|0
1641513770000|2022-01-07 00:02:50|728.89|726.29|728.78|726.18|729.01|726.41|728.78|726.18|0
1641513780000|2022-01-07 00:03:00|729.24|726.64|729.35|726.75|729.46|726.86|729.24|726.64|0
1641513790000|2022-01-07 00:03:10|729.24|726.64|729.69|727.09|729.69|727.09|729.01|726.41|0
1641513800000|2022-01-07 00:03:20|729.92|727.32|729.8|727.2|729.92|727.32|729.8|727.2|0
1641513810000|2022-01-07 00:03:30|729.69|727.09|729.01|726.41|729.69|727.09|728.78|726.18|0
1641513820000|2022-01-07 00:03:40|729.12|726.52|729.35|726.75|729.35|726.75|729.12|726.52|0
1641513830000|2022-01-07 00:03:50|729.46|726.86|729.69|727.09|729.69|727.09|729.46|726.86|0
1641513840000|2022-01-07 00:04:00|729.24|726.64|729.35|726.75|729.35|726.75|729.24|726.64|0
1641513850000|2022-01-07 00:04:10|729.46|726.86|728.78|726.18|729.46|726.86|728.78|726.18|0
1641513860000|2022-01-07 00:04:20|729.24|726.64|729.12|726.52|729.24|726.64|729.01|726.41|0
1641513870000|2022-01-07 00:04:30|729.24|726.64|729.01|726.41|729.24|726.64|729.01|726.41|0
1641513880000|2022-01-07 00:04:40|728.78|726.18|728.78|726.18|728.78|726.18|728.78|726.18|0
1641513890000|2022-01-07 00:04:50|728.55|725.95|728.89|726.29|728.89|726.29|728.55|725.95|0
1641513900000|2022-01-07 00:05:00|729.01|726.41|729.24|726.64|729.24|726.64|729.01|726.41|0
1641513910000|2022-01-07 00:05:10|729.01|726.41|729.24|726.64|729.46|726.86|729.01|726.41|0
1641513920000|2022-01-07 00:05:20|729.01|726.41|728.78|726.18|729.01|726.41|728.78|726.18|0
1641513930000|2022-01-07 00:05:30|729.01|726.41|728.89|726.29|729.01|726.41|728.78|726.18|0
1641513940000|2022-01-07 00:05:40|728.78|726.18|728.55|725.95|728.78|726.18|728.55|725.95|0
1641513950000|2022-01-07 00:05:50|728.78|726.18|728.55|725.95|728.78|726.18|728.55|725.95|0
1641513960000|2022-01-07 00:06:00|728.78|726.18|728.66|726.06|728.78|726.18|728.55|725.95|0
1641513970000|2022-01-07 00:06:10|728.78|726.18|728.78|726.18|728.78|726.18|728.78|726.18|0
1641513980000|2022-01-07 00:06:20|729.01|726.41|728.89|726.29|729.01|726.41|728.78|726.18|0
1641513990000|2022-01-07 00:06:30|728.78|726.18|729.01|726.41|729.01|726.41|728.78|726.18|0
1641514000000|2022-01-07 00:06:40|729.24|726.64|729.24|726.64|729.24|726.64|729.24|726.64|0
1641514010000|2022-01-07 00:06:50|729.01|726.41|729.01|726.41|729.12|726.52|729.01|726.41|0
1641514020000|2022-01-07 00:07:00|729.24|726.64|729.24|726.64|729.24|726.64|729.24|726.64|0
1641514030000|2022-01-07 00:07:10|729.12|726.52|728.78|726.18|729.12|726.52|728.78|726.18|0
1641514050000|2022-01-07 00:07:30|728.89|726.29|728.78|726.18|728.89|726.29|728.78|726.18|0
1641514060000|2022-01-07 00:07:40|728.89|726.29|728.89|726.29|728.89|726.29|728.89|726.29|0
1641514070000|2022-01-07 00:07:50|728.78|726.18|728.89|726.29|728.89|726.29|728.78|726.18|0
1641514080000|2022-01-07 00:08:00|729.01|726.41|729.23|726.63|729.23|726.63|729.01|726.41|0
1641514090000|2022-01-07 00:08:10|729.46|726.86|729.23|726.63|729.46|726.86|729.23|726.63|0
1641514100000|2022-01-07 00:08:20|729.01|726.41|729.23|726.63|729.23|726.63|729.01|726.41|0
1641514110000|2022-01-07 00:08:30|729.34|726.74|729.69|727.09|729.69|727.09|729.23|726.63|0
1641514120000|2022-01-07 00:08:40|729.8|727.2|729.23|726.63|729.8|727.2|729.23|726.63|0
1641514130000|2022-01-07 00:08:50|729.46|726.86|729.23|726.63|729.46|726.86|729.23|726.63|0
1641514140000|2022-01-07 00:09:00|729.46|726.86|729.46|726.86|729.46|726.86|729.34|726.74|0
1641514170000|2022-01-07 00:09:30|729.01|726.41|729.23|726.63|729.23|726.63|729.01|726.41|0
1641514180000|2022-01-07 00:09:40|729.12|726.52|729.46|726.86|729.46|726.86|729.12|726.52|0
1641514190000|2022-01-07 00:09:50|729.23|726.63|729.23|726.63|729.23|726.63|729.23|726.63|0
1641514200000|2022-01-07 00:10:00|729.34|726.74|729.01|726.41|729.34|726.74|729.01|726.41|0
1641514210000|2022-01-07 00:10:10|729.23|726.63|729.34|726.74|729.34|726.74|729.23|726.63|0
1641514220000|2022-01-07 00:10:20|729.01|726.41|728.78|726.18|729.01|726.41|728.78|726.18|0
1641514230000|2022-01-07 00:10:30|728.55|725.95|728.55|725.95|728.55|725.95|728.55|725.95|0
1641514240000|2022-01-07 00:10:40|728.32|725.72|728.1|725.5|728.32|725.72|728.1|725.5|0
1641514250000|2022-01-07 00:10:50|728.21|725.61|728.1|725.5|728.32|725.72|728.1|725.5|0
1641514260000|2022-01-07 00:11:00|728.32|725.72|728.43|725.83|728.43|725.83|728.32|725.72|0
1641514270000|2022-01-07 00:11:10|728.55|725.95|728.78|726.18|728.78|726.18|728.55|725.95|0
1641514280000|2022-01-07 00:11:20|728.55|725.95|728.66|726.06|728.78|726.18|728.55|725.95|0
1641514290000|2022-01-07 00:11:30|728.55|725.95|728.55|725.95|728.78|726.18|728.55|725.95|0
1641514300000|2022-01-07 00:11:40|728.78|726.18|728.89|726.29|728.89|726.29|728.66|726.06|0
1641514310000|2022-01-07 00:11:50|729.01|726.41|728.89|726.29|729.01|726.41|728.89|726.29|0
1641514320000|2022-01-07 00:12:00|729.01|726.41|729.46|726.86|729.46|726.86|729.01|726.41|0
1641514330000|2022-01-07 00:12:10|729.69|727.09|729.23|726.63|729.69|727.09|729.23|726.63|0
1641514340000|2022-01-07 00:12:20|729.34|726.74|729.69|727.09|729.69|727.09|729.34|726.74|0
1641514350000|2022-01-07 00:12:30|729.91|727.31|729.91|727.31|729.91|727.31|729.91|727.31|0
1641514360000|2022-01-07 00:12:40|730.14|727.54|729.91|727.31|730.14|727.54|729.91|727.31|0
1641514380000|2022-01-07 00:13:00|729.8|727.2|729.91|727.31|730.02|727.42|729.8|727.2|0
1641514390000|2022-01-07 00:13:10|730.14|727.54|730.37|727.77|730.37|727.77|730.14|727.54|0
1641514400000|2022-01-07 00:13:20|730.14|727.54|730.37|727.77|730.37|727.77|730.14|727.54|0
1641514410000|2022-01-07 00:13:30|730.6|728|730.6|728|730.6|728|730.37|727.77|0
1641514420000|2022-01-07 00:13:40|730.71|728.11|730.82|728.22|730.82|728.22|730.6|728|0
1641514430000|2022-01-07 00:13:50|731.05|728.45|731.05|728.45|731.05|728.45|730.82|728.22|0
1641514440000|2022-01-07 00:14:00|731.28|728.68|731.05|728.45|731.28|728.68|731.05|728.45|0
1641514450000|2022-01-07 00:14:10|730.6|728|730.6|728|730.82|728.22|730.6|728|0
1641514460000|2022-01-07 00:14:20|730.37|727.77|730.48|727.88|730.6|728|730.37|727.77|0
1641514470000|2022-01-07 00:14:30|730.6|728|730.82|728.22|730.82|728.22|730.6|728|0
1641514480000|2022-01-07 00:14:40|731.05|728.45|730.82|728.22|731.05|728.45|730.82|728.22|0
1641514500000|2022-01-07 00:15:00|730.6|728|730.82|728.22|731.05|728.45|730.6|728|0
1641514510000|2022-01-07 00:15:10|731.05|728.45|730.7|728.1|731.05|728.45|730.6|728|0
1641514520000|2022-01-07 00:15:20|730.6|728|730.37|727.77|730.6|728|730.37|727.77|0
1641514530000|2022-01-07 00:15:30|730.14|727.54|730.14|727.54|730.14|727.54|730.14|727.54|0
1641514550000|2022-01-07 00:15:50|730.02|727.42|729.91|727.31|730.14|727.54|729.91|727.31|0
1641514560000|2022-01-07 00:16:00|730.25|727.65|730.25|727.65|730.37|727.77|730.25|727.65|0
1641514570000|2022-01-07 00:16:10|730.37|727.77|730.14|727.54|730.37|727.77|730.14|727.54|0
1641514580000|2022-01-07 00:16:20|730.37|727.77|730.59|727.99|730.59|727.99|730.37|727.77|0
1641514590000|2022-01-07 00:16:30|730.82|728.22|730.82|728.22|731.05|728.45|730.82|728.22|0
1641514600000|2022-01-07 00:16:40|731.05|728.45|731.05|728.45|731.05|728.45|731.05|728.45|0
1641514610000|2022-01-07 00:16:50|730.82|728.22|730.82|728.22|730.82|728.22|730.82|728.22|0
1641514620000|2022-01-07 00:17:00|731.05|728.45|731.05|728.45|731.05|728.45|730.93|728.33|0
1641514630000|2022-01-07 00:17:10|730.82|728.22|731.05|728.45|731.05|728.45|730.82|728.22|0
1641514640000|2022-01-07 00:17:20|730.82|728.22|730.82|728.22|730.82|728.22|730.82|728.22|0
1641514650000|2022-01-07 00:17:30|730.93|728.33|730.7|728.1|730.93|728.33|730.7|728.1|0
1641514660000|2022-01-07 00:17:40|730.82|728.22|730.59|727.99|730.82|728.22|730.59|727.99|0
1641514670000|2022-01-07 00:17:50|730.7|728.1|730.59|727.99|730.7|728.1|730.59|727.99|0
1641514680000|2022-01-07 00:18:00|730.48|727.88|730.37|727.77|730.48|727.88|730.14|727.54|0
1641514710000|2022-01-07 00:18:30|730.25|727.65|730.14|727.54|730.25|727.65|730.14|727.54|0
1641514720000|2022-01-07 00:18:40|730.37|727.77|730.37|727.77|730.37|727.77|730.37|727.77|0
1641514730000|2022-01-07 00:18:50|730.14|727.54|730.14|727.54|730.14|727.54|730.14|727.54|0
1641514740000|2022-01-07 00:19:00|730.37|727.77|730.59|727.99|730.59|727.99|730.37|727.77|0
1641514750000|2022-01-07 00:19:10|730.7|728.1|730.59|727.99|730.7|728.1|730.59|727.99|0
1641514770000|2022-01-07 00:19:30|730.48|727.88|730.59|727.99|730.59|727.99|730.48|727.88|0
1641514790000|2022-01-07 00:19:50|730.82|728.22|730.82|728.22|730.82|728.22|730.82|728.22|0
1641514800000|2022-01-07 00:20:00|730.59|727.99|730.82|728.22|730.82|728.22|730.59|727.99|0
1641514810000|2022-01-07 00:20:10|730.7|728.1|730.7|728.1|730.7|728.1|730.7|728.1|0
1641514820000|2022-01-07 00:20:20|730.82|728.22|730.37|727.77|730.82|728.22|730.37|727.77|0
1641514830000|2022-01-07 00:20:30|730.25|727.65|730.37|727.77|730.37|727.77|730.25|727.65|0
1641514840000|2022-01-07 00:20:40|730.14|727.54|730.37|727.77|730.37|727.77|730.14|727.54|0
1641514850000|2022-01-07 00:20:50|730.25|727.65|730.37|727.77|730.37|727.77|730.25|727.65|0
1641514860000|2022-01-07 00:21:00|730.59|727.99|730.14|727.54|730.59|727.99|730.14|727.54|0
1641514870000|2022-01-07 00:21:10|729.91|727.31|730.14|727.54|730.14|727.54|729.91|727.31|0
1641514900000|2022-01-07 00:21:40|729.91|727.31|730.14|727.54|730.14|727.54|729.91|727.31|0
1641514910000|2022-01-07 00:21:50|729.91|727.31|729.91|727.31|729.91|727.31|729.91|727.31|0
1641514920000|2022-01-07 00:22:00|730.02|727.42|729.68|727.08|730.02|727.42|729.68|727.08|0
1641514930000|2022-01-07 00:22:10|729.91|727.31|729.91|727.31|729.91|727.31|729.91|727.31|0
1641514950000|2022-01-07 00:22:30|729.79|727.19|729.91|727.31|729.91|727.31|729.79|727.19|0
1641514970000|2022-01-07 00:22:50|730.14|727.54|730.36|727.76|730.36|727.76|730.14|727.54|0
1641514980000|2022-01-07 00:23:00|730.14|727.54|730.36|727.76|730.36|727.76|730.14|727.54|0
1641514990000|2022-01-07 00:23:10|730.59|727.99|730.59|727.99|730.59|727.99|730.59|727.99|0
1641515000000|2022-01-07 00:23:20|730.47|727.87|730.36|727.76|730.47|727.87|730.36|727.76|0
1641515010000|2022-01-07 00:23:30|730.25|727.65|730.36|727.76|730.47|727.87|730.25|727.65|0
1641515020000|2022-01-07 00:23:40|730.47|727.87|730.59|727.99|730.59|727.99|730.47|727.87|0
1641515030000|2022-01-07 00:23:50|730.47|727.87|730.36|727.76|730.47|727.87|730.36|727.76|0
1641515040000|2022-01-07 00:24:00|730.59|727.99|730.59|727.99|730.59|727.99|730.59|727.99|0
1641515060000|2022-01-07 00:24:20|730.36|727.76|730.36|727.76|730.36|727.76|730.36|727.76|0
1641515070000|2022-01-07 00:24:30|730.59|727.99|730.59|727.99|730.59|727.99|730.59|727.99|0
1641515080000|2022-01-07 00:24:40|730.36|727.76|730.36|727.76|730.36|727.76|730.36|727.76|0
1641515100000|2022-01-07 00:25:00|730.47|727.87|730.47|727.87|730.47|727.87|730.47|727.87|0
1641515110000|2022-01-07 00:25:10|730.59|727.99|730.36|727.76|730.59|727.99|730.36|727.76|0
1641515120000|2022-01-07 00:25:20|730.47|727.87|730.47|727.87|730.59|727.99|730.47|727.87|0
1641515130000|2022-01-07 00:25:30|730.36|727.76|730.36|727.76|730.36|727.76|730.36|727.76|0
1641515160000|2022-01-07 00:26:00|730.59|727.99|730.59|727.99|730.59|727.99|730.59|727.99|0
1641515170000|2022-01-07 00:26:10|730.36|727.76|730.14|727.54|730.36|727.76|730.14|727.54|0
1641515210000|2022-01-07 00:26:50|729.79|727.19|729.91|727.31|729.91|727.31|729.79|727.19|0
1641515220000|2022-01-07 00:27:00|729.79|727.19|730.14|727.54|730.14|727.54|729.79|727.19|0
1641515230000|2022-01-07 00:27:10|730.13|727.53|730.13|727.53|730.13|727.53|730.13|727.53|0
1641515250000|2022-01-07 00:27:30|730.36|727.76|730.36|727.76|730.36|727.76|730.36|727.76|0
1641515260000|2022-01-07 00:27:40|730.24|727.64|730.24|727.64|730.36|727.76|730.24|727.64|0
1641515270000|2022-01-07 00:27:50|730.36|727.76|730.36|727.76|730.36|727.76|730.36|727.76|0
1641515280000|2022-01-07 00:28:00|730.47|727.87|730.47|727.87|730.47|727.87|730.36|727.76|0
1641515290000|2022-01-07 00:28:10|730.36|727.76|730.47|727.87|730.47|727.87|730.36|727.76|0
1641515300000|2022-01-07 00:28:20|730.59|727.99|730.36|727.76|730.59|727.99|730.36|727.76|0
1641515310000|2022-01-07 00:28:30|730.59|727.99|730.47|727.87|730.59|727.99|730.36|727.76|0
1641515320000|2022-01-07 00:28:40|730.36|727.76|730.36|727.76|730.36|727.76|730.36|727.76|0
1641515330000|2022-01-07 00:28:50|730.47|727.87|730.59|727.99|730.59|727.99|730.47|727.87|0
1641515340000|2022-01-07 00:29:00|730.47|727.87|730.36|727.76|730.47|727.87|730.36|727.76|0
1641515350000|2022-01-07 00:29:10|731.04|728.44|730.59|727.99|731.04|728.44|730.59|727.99|0
1641515360000|2022-01-07 00:29:20|730.82|728.22|730.82|728.22|730.82|728.22|730.82|728.22|0
1641515370000|2022-01-07 00:29:30|731.04|728.44|731.04|728.44|731.73|729.13|731.04|728.44|0
1641515380000|2022-01-07 00:29:40|730.82|728.22|730.82|728.22|730.82|728.22|730.82|728.22|0
1641515390000|2022-01-07 00:29:50|730.59|727.99|730.82|728.22|730.82|728.22|730.59|727.99|0
1641515400000|2022-01-07 00:30:00|730.59|727.99|730.36|727.76|730.59|727.99|730.36|727.76|0
1641515420000|2022-01-07 00:30:20|730.24|727.64|730.36|727.76|730.36|727.76|730.24|727.64|0
1641515430000|2022-01-07 00:30:30|730.82|728.22|730.59|727.99|730.82|728.22|730.59|727.99|0
1641515440000|2022-01-07 00:30:40|730.7|728.1|730.82|728.22|730.82|728.22|730.7|728.1|0
1641515460000|2022-01-07 00:31:00|731.04|728.44|731.04|728.44|731.04|728.44|731.04|728.44|0
1641515470000|2022-01-07 00:31:10|731.27|728.67|731.04|728.44|731.27|728.67|731.04|728.44|0
1641515490000|2022-01-07 00:31:30|731.27|728.67|731.27|728.67|731.27|728.67|731.27|728.67|0
1641515500000|2022-01-07 00:31:40|731.04|728.44|731.04|728.44|731.15|728.55|731.04|728.44|0
1641515530000|2022-01-07 00:32:10|731.27|728.67|731.04|728.44|731.27|728.67|731.04|728.44|0
1641515540000|2022-01-07 00:32:20|731.27|728.67|731.38|728.78|731.38|728.78|731.27|728.67|0
1641515550000|2022-01-07 00:32:30|731.27|728.67|731.5|728.9|731.5|728.9|731.27|728.67|0
1641515560000|2022-01-07 00:32:40|731.38|728.78|731.38|728.78|731.38|728.78|731.27|728.67|0
1641515570000|2022-01-07 00:32:50|731.5|728.9|731.27|728.67|731.5|728.9|731.27|728.67|0
1641515580000|2022-01-07 00:33:00|731.5|728.9|731.5|728.9|731.5|728.9|731.5|728.9|0
1641515590000|2022-01-07 00:33:10|731.72|729.12|731.61|729.01|731.72|729.12|731.61|729.01|0
1641515600000|2022-01-07 00:33:20|731.5|728.9|731.83|729.23|731.83|729.23|731.5|728.9|0
1641515610000|2022-01-07 00:33:30|731.72|729.12|731.72|729.12|731.72|729.12|731.72|729.12|0
1641515620000|2022-01-07 00:33:40|731.95|729.35|731.95|729.35|731.95|729.35|731.95|729.35|0
1641515630000|2022-01-07 00:33:50|731.72|729.12|731.72|729.12|731.72|729.12|731.5|728.9|0
1641515650000|2022-01-07 00:34:10|731.5|728.9|731.72|729.12|731.72|729.12|731.5|728.9|0
1641515660000|2022-01-07 00:34:20|731.95|729.35|731.95|729.35|731.95|729.35|731.95|729.35|0
1641515670000|2022-01-07 00:34:30|731.83|729.23|731.95|729.35|731.95|729.35|731.83|729.23|0
1641515690000|2022-01-07 00:34:50|731.83|729.23|731.5|728.9|731.83|729.23|731.5|728.9|0
1641515700000|2022-01-07 00:35:00|731.6|729|731.5|728.9|731.6|729|731.5|728.9|0
1641515730000|2022-01-07 00:35:30|731.72|729.12|731.72|729.12|731.72|729.12|731.72|729.12|0
1641515750000|2022-01-07 00:35:50|731.95|729.35|731.72|729.12|731.95|729.35|731.72|729.12|0
1641515760000|2022-01-07 00:36:00|731.95|729.35|731.72|729.12|731.95|729.35|731.72|729.12|0
1641515770000|2022-01-07 00:36:10|731.5|728.9|731.5|728.9|731.5|728.9|731.5|728.9|0
1641515780000|2022-01-07 00:36:20|731.27|728.67|731.5|728.9|731.5|728.9|731.27|728.67|0
1641515790000|2022-01-07 00:36:30|731.27|728.67|731.5|728.9|731.5|728.9|731.27|728.67|0
1641515800000|2022-01-07 00:36:40|731.49|728.89|731.49|728.89|731.49|728.89|731.49|728.89|0
1641515810000|2022-01-07 00:36:50|731.27|728.67|731.49|728.89|731.49|728.89|731.27|728.67|0
1641515830000|2022-01-07 00:37:10|731.6|729|731.49|728.89|731.6|729|731.49|728.89|0
1641515840000|2022-01-07 00:37:20|731.6|729|731.49|728.89|731.6|729|731.49|728.89|0
1641515850000|2022-01-07 00:37:30|731.6|729|731.72|729.12|731.72|729.12|731.6|729|0
1641515860000|2022-01-07 00:37:40|731.49|728.89|731.6|729|731.6|729|731.49|728.89|0
1641515870000|2022-01-07 00:37:50|731.49|728.89|731.6|729|731.6|729|731.49|728.89|0
1641515880000|2022-01-07 00:38:00|731.72|729.12|731.72|729.12|731.72|729.12|731.72|729.12|0
1641515890000|2022-01-07 00:38:10|731.49|728.89|731.27|728.67|731.49|728.89|731.27|728.67|0
1641515900000|2022-01-07 00:38:20|731.49|728.89|731.27|728.67|731.49|728.89|731.27|728.67|0
1641515930000|2022-01-07 00:38:50|731.15|728.55|731.04|728.44|731.15|728.55|731.04|728.44|0
1641515940000|2022-01-07 00:39:00|731.27|728.67|731.49|728.89|731.49|728.89|731.27|728.67|0
1641515960000|2022-01-07 00:39:20|731.72|729.12|731.72|729.12|731.72|729.12|731.72|729.12|0
1641515980000|2022-01-07 00:39:40|731.95|729.35|731.95|729.35|731.95|729.35|731.95|729.35|0
1641516000000|2022-01-07 00:40:00|731.72|729.12|731.83|729.23|731.83|729.23|731.72|729.12|0
1641516010000|2022-01-07 00:40:10|731.95|729.35|732.18|729.58|732.18|729.58|731.95|729.35|0
1641516020000|2022-01-07 00:40:20|732.06|729.46|732.18|729.58|732.18|729.58|732.06|729.46|0
1641516030000|2022-01-07 00:40:30|732.4|729.8|731.95|729.35|732.4|729.8|731.95|729.35|0
1641516040000|2022-01-07 00:40:40|731.83|729.23|731.95|729.35|731.95|729.35|731.83|729.23|0
1641516050000|2022-01-07 00:40:50|732.06|729.46|732.06|729.46|732.06|729.46|732.06|729.46|0
1641516060000|2022-01-07 00:41:00|731.95|729.35|731.95|729.35|731.95|729.35|731.95|729.35|0
1641516080000|2022-01-07 00:41:20|731.72|729.12|731.95|729.35|731.95|729.35|731.72|729.12|0
1641516200000|2022-01-07 00:43:20|731.72|729.12|731.49|728.89|731.72|729.12|731.49|728.89|0
1641516210000|2022-01-07 00:43:30|731.6|729|731.49|728.89|731.72|729.12|731.49|728.89|0
1641516220000|2022-01-07 00:43:40|731.6|729|731.72|729.12|731.72|729.12|731.6|729|0
1641516230000|2022-01-07 00:43:50|731.6|729|731.72|729.12|731.72|729.12|731.49|728.89|0
1641516240000|2022-01-07 00:44:00|731.49|728.89|731.49|728.89|731.72|729.12|731.49|728.89|0
1641516260000|2022-01-07 00:44:20|731.72|729.12|731.49|728.89|731.72|729.12|731.49|728.89|0
1641516270000|2022-01-07 00:44:30|731.72|729.12|731.72|729.12|731.83|729.23|731.72|729.12|0
1641516280000|2022-01-07 00:44:40|731.83|729.23|731.72|729.12|731.83|729.23|731.72|729.12|0
1641516290000|2022-01-07 00:44:50|731.49|728.89|731.49|728.89|731.49|728.89|731.49|728.89|0
1641516300000|2022-01-07 00:45:00|731.6|729|731.72|729.12|731.72|729.12|731.6|729|0
1641516310000|2022-01-07 00:45:10|731.6|729|731.6|729|731.72|729.12|731.6|729|0
1641516320000|2022-01-07 00:45:20|731.72|729.12|731.49|728.89|731.72|729.12|731.49|728.89|0
1641516360000|2022-01-07 00:46:00|731.72|729.12|731.95|729.35|731.95|729.35|731.72|729.12|0
1641516370000|2022-01-07 00:46:10|731.72|729.12|731.72|729.12|731.72|729.12|731.72|729.12|0
1641516380000|2022-01-07 00:46:20|731.49|728.89|731.49|728.89|731.49|728.89|731.49|728.89|0
1641516390000|2022-01-07 00:46:30|731.26|728.66|731.26|728.66|731.37|728.77|731.26|728.66|0
1641516400000|2022-01-07 00:46:40|731.37|728.77|731.37|728.77|731.37|728.77|731.37|728.77|0
1641516410000|2022-01-07 00:46:50|731.26|728.66|731.26|728.66|731.26|728.66|731.26|728.66|0
1641516430000|2022-01-07 00:47:10|731.49|728.89|731.49|728.89|731.49|728.89|731.49|728.89|0
1641516450000|2022-01-07 00:47:30|731.37|728.77|731.26|728.66|731.49|728.89|731.26|728.66|0
1641516460000|2022-01-07 00:47:40|731.49|728.89|731.49|728.89|731.49|728.89|731.49|728.89|0
1641516470000|2022-01-07 00:47:50|731.37|728.77|731.26|728.66|731.37|728.77|731.26|728.66|0
1641516480000|2022-01-07 00:48:00|731.37|728.77|731.49|728.89|731.49|728.89|731.37|728.77|0
1641516500000|2022-01-07 00:48:20|731.72|729.12|731.72|729.12|731.72|729.12|731.72|729.12|0
1641516510000|2022-01-07 00:48:30|731.49|728.89|731.49|728.89|731.49|728.89|731.49|728.89|0
1641516520000|2022-01-07 00:48:40|731.26|728.66|731.26|728.66|731.26|728.66|731.26|728.66|0
1641516540000|2022-01-07 00:49:00|731.37|728.77|731.49|728.89|731.49|728.89|731.37|728.77|0
1641516550000|2022-01-07 00:49:10|731.37|728.77|731.26|728.66|731.37|728.77|731.26|728.66|0
1641516560000|2022-01-07 00:49:20|731.37|728.77|731.26|728.66|731.37|728.77|731.26|728.66|0
1641516570000|2022-01-07 00:49:30|731.49|728.89|731.49|728.89|731.49|728.89|731.37|728.77|0
1641516580000|2022-01-07 00:49:40|731.26|728.66|731.26|728.66|731.26|728.66|731.26|728.66|0
1641516590000|2022-01-07 00:49:50|731.49|728.89|731.37|728.77|731.49|728.89|731.37|728.77|0
1641516600000|2022-01-07 00:50:00|731.49|728.89|731.03|728.43|731.49|728.89|731.03|728.43|0
1641516610000|2022-01-07 00:50:10|730.81|728.21|730.81|728.21|730.81|728.21|730.81|728.21|0
1641516620000|2022-01-07 00:50:20|730.69|728.09|730.58|727.98|730.69|728.09|730.58|727.98|0
1641516630000|2022-01-07 00:50:30|730.81|728.21|730.81|728.21|730.81|728.21|730.81|728.21|0
1641516640000|2022-01-07 00:50:40|731.03|728.43|730.81|728.21|731.03|728.43|730.81|728.21|0
1641516650000|2022-01-07 00:50:50|730.92|728.32|731.03|728.43|731.03|728.43|730.92|728.32|0
1641516660000|2022-01-07 00:51:00|730.81|728.21|730.81|728.21|730.91|728.31|730.81|728.21|0
1641516680000|2022-01-07 00:51:20|730.58|727.98|730.58|727.98|730.58|727.98|730.58|727.98|0
1641516690000|2022-01-07 00:51:30|730.81|728.21|730.81|728.21|730.81|728.21|730.81|728.21|0
1641516740000|2022-01-07 00:52:20|731.03|728.43|731.03|728.43|731.03|728.43|731.03|728.43|0
1641516760000|2022-01-07 00:52:40|731.26|728.66|731.26|728.66|731.26|728.66|731.03|728.43|0
1641516770000|2022-01-07 00:52:50|731.03|728.43|731.03|728.43|731.03|728.43|731.03|728.43|0
1641516810000|2022-01-07 00:53:30|731.14|728.54|731.03|728.43|731.14|728.54|731.03|728.43|0
1641516830000|2022-01-07 00:53:50|731.26|728.66|731.26|728.66|731.26|728.66|731.26|728.66|0
1641516850000|2022-01-07 00:54:10|731.03|728.43|731.14|728.54|731.14|728.54|731.03|728.43|0
1641516860000|2022-01-07 00:54:20|731.26|728.66|731.26|728.66|731.26|728.66|731.14|728.54|0
1641516870000|2022-01-07 00:54:30|731.49|728.89|731.49|728.89|731.49|728.89|731.49|728.89|0
1641516880000|2022-01-07 00:54:40|731.26|728.66|731.26|728.66|731.26|728.66|731.26|728.66|0
1641516890000|2022-01-07 00:54:50|731.03|728.43|731.03|728.43|731.03|728.43|731.03|728.43|0
1641516900000|2022-01-07 00:55:00|730.8|728.2|730.8|728.2|730.8|728.2|730.8|728.2|0
1641516920000|2022-01-07 00:55:20|730.58|727.98|730.8|728.2|730.8|728.2|730.58|727.98|0
1641516930000|2022-01-07 00:55:30|730.69|728.09|730.58|727.98|730.69|728.09|730.58|727.98|0
1641516970000|2022-01-07 00:56:10|730.35|727.75|730.8|728.2|730.8|728.2|730.35|727.75|0
1641516980000|2022-01-07 00:56:20|730.69|728.09|731.26|728.66|731.26|728.66|730.69|728.09|0
1641516990000|2022-01-07 00:56:30|731.03|728.43|731.03|728.43|731.03|728.43|731.03|728.43|0
1641517020000|2022-01-07 00:57:00|730.8|728.2|731.03|728.43|731.03|728.43|730.8|728.2|0
1641517030000|2022-01-07 00:57:10|731.26|728.66|731.26|728.66|731.26|728.66|731.26|728.66|0
1641517070000|2022-01-07 00:57:50|731.48|728.88|731.37|728.77|731.48|728.88|731.37|728.77|0
1641517080000|2022-01-07 00:58:00|731.48|728.88|731.26|728.66|731.48|728.88|731.26|728.66|0
1641517090000|2022-01-07 00:58:10|731.03|728.43|731.03|728.43|731.03|728.43|731.03|728.43|0
1641517100000|2022-01-07 00:58:20|730.8|728.2|730.8|728.2|730.8|728.2|730.8|728.2|0
1641517120000|2022-01-07 00:58:40|730.91|728.31|731.03|728.43|731.03|728.43|730.91|728.31|0
1641517130000|2022-01-07 00:58:50|730.8|728.2|731.03|728.43|731.03|728.43|730.8|728.2|0
1641517140000|2022-01-07 00:59:00|730.8|728.2|730.91|728.31|730.91|728.31|730.8|728.2|0
1641517150000|2022-01-07 00:59:10|730.8|728.2|730.8|728.2|730.8|728.2|730.8|728.2|0
1641517160000|2022-01-07 00:59:20|731.03|728.43|731.26|728.66|731.26|728.66|731.03|728.43|0
1641517170000|2022-01-07 00:59:30|731.03|728.43|731.48|728.88|731.48|728.88|731.03|728.43|0
1641517180000|2022-01-07 00:59:40|731.37|728.77|731.48|728.88|731.48|728.88|731.37|728.77|0
1641517190000|2022-01-07 00:59:50|731.71|729.11|731.48|728.88|731.71|729.11|731.48|728.88|0
1641517200000|2022-01-07 01:00:00|731.59|728.99|731.48|728.88|731.59|728.99|731.48|728.88|0
1641517210000|2022-01-07 01:00:10|731.26|728.66|730.8|728.2|731.26|728.66|730.8|728.2|0
1641517220000|2022-01-07 01:00:20|730.91|728.31|730.91|728.31|731.03|728.43|730.8|728.2|0
1641517240000|2022-01-07 01:00:40|730.8|728.2|731.03|728.43|731.03|728.43|730.8|728.2|0
1641517250000|2022-01-07 01:00:50|730.8|728.2|730.8|728.2|730.8|728.2|730.8|728.2|0
1641517260000|2022-01-07 01:01:00|731.03|728.43|731.03|728.43|731.03|728.43|730.8|728.2|0
1641517270000|2022-01-07 01:01:10|731.14|728.54|731.26|728.66|731.26|728.66|731.14|728.54|0
1641517290000|2022-01-07 01:01:30|731.03|728.43|731.03|728.43|731.03|728.43|731.03|728.43|0
1641517300000|2022-01-07 01:01:40|731.26|728.66|731.26|728.66|731.26|728.66|731.26|728.66|0
1641517320000|2022-01-07 01:02:00|731.48|728.88|731.48|728.88|731.48|728.88|731.48|728.88|0
1641517330000|2022-01-07 01:02:10|731.26|728.66|731.26|728.66|731.48|728.88|731.26|728.66|0
1641517340000|2022-01-07 01:02:20|731.36|728.76|731.48|728.88|731.48|728.88|731.36|728.76|0
1641517350000|2022-01-07 01:02:30|731.71|729.11|731.71|729.11|731.71|729.11|731.71|729.11|0
1641517360000|2022-01-07 01:02:40|731.59|728.99|731.71|729.11|731.71|729.11|731.59|728.99|0
1641517370000|2022-01-07 01:02:50|731.94|729.34|731.82|729.22|731.94|729.34|731.71|729.11|0
1641517380000|2022-01-07 01:03:00|731.71|729.11|732.27|729.67|732.27|729.67|731.71|729.11|0
1641517390000|2022-01-07 01:03:10|732.16|729.56|731.94|729.34|732.16|729.56|731.94|729.34|0
1641517410000|2022-01-07 01:03:30|732.16|729.56|731.94|729.34|732.16|729.56|731.94|729.34|0
1641517420000|2022-01-07 01:03:40|732.05|729.45|731.94|729.34|732.05|729.45|731.94|729.34|0
1641517430000|2022-01-07 01:03:50|732.16|729.56|731.94|729.34|732.16|729.56|731.94|729.34|0
1641517450000|2022-01-07 01:04:10|732.16|729.56|732.39|729.79|732.39|729.79|732.16|729.56|0
1641517460000|2022-01-07 01:04:20|732.62|730.02|732.16|729.56|732.62|730.02|732.16|729.56|0
1641517470000|2022-01-07 01:04:30|732.27|729.67|732.39|729.79|732.39|729.79|732.16|729.56|0
1641517480000|2022-01-07 01:04:40|732.62|730.02|732.62|730.02|732.62|730.02|732.62|730.02|0
1641517500000|2022-01-07 01:05:00|733.07|730.47|733.07|730.47|733.07|730.47|732.85|730.25|0
1641517510000|2022-01-07 01:05:10|732.85|730.25|733.07|730.47|733.07|730.47|732.85|730.25|0
1641517520000|2022-01-07 01:05:20|732.85|730.25|732.39|729.79|732.85|730.25|732.39|729.79|0
1641517530000|2022-01-07 01:05:30|732.5|729.9|732.5|729.9|732.5|729.9|732.5|729.9|0
1641517540000|2022-01-07 01:05:40|732.62|730.02|732.39|729.79|732.62|730.02|732.39|729.79|0
1641517560000|2022-01-07 01:06:00|732.16|729.56|732.62|730.02|732.62|730.02|732.16|729.56|0
1641517570000|2022-01-07 01:06:10|732.85|730.25|732.85|730.25|732.85|730.25|732.85|730.25|0
1641517600000|2022-01-07 01:06:40|732.73|730.13|732.62|730.02|732.73|730.13|732.62|730.02|0
1641517620000|2022-01-07 01:07:00|732.5|729.9|732.5|729.9|732.5|729.9|732.5|729.9|0
1641517630000|2022-01-07 01:07:10|732.62|730.02|732.62|730.02|732.62|730.02|732.62|730.02|0
1641517640000|2022-01-07 01:07:20|732.85|730.25|732.62|730.02|732.85|730.25|732.62|730.02|0
1641517650000|2022-01-07 01:07:30|732.85|730.25|732.85|730.25|732.85|730.25|732.85|730.25|0
1641517680000|2022-01-07 01:08:00|732.62|730.02|732.62|730.02|732.62|730.02|732.62|730.02|0
1641517690000|2022-01-07 01:08:10|732.39|729.79|732.39|729.79|732.39|729.79|732.39|729.79|0
1641517700000|2022-01-07 01:08:20|731.82|729.22|731.93|729.33|732.16|729.56|731.82|729.22|0
1641517710000|2022-01-07 01:08:30|732.16|729.56|732.16|729.56|732.16|729.56|732.16|729.56|0
1641517720000|2022-01-07 01:08:40|732.39|729.79|732.39|729.79|732.39|729.79|732.39|729.79|0
1641517730000|2022-01-07 01:08:50|732.16|729.56|731.93|729.33|732.16|729.56|731.93|729.33|0
1641517740000|2022-01-07 01:09:00|731.71|729.11|731.93|729.33|731.93|729.33|731.71|729.11|0
1641517750000|2022-01-07 01:09:10|731.71|729.11|731.82|729.22|731.93|729.33|731.71|729.11|0
1641517760000|2022-01-07 01:09:20|731.93|729.33|731.48|728.88|731.93|729.33|731.48|728.88|0
1641517780000|2022-01-07 01:09:40|731.02|728.42|731.02|728.42|731.02|728.42|731.02|728.42|0
1641517790000|2022-01-07 01:09:50|731.25|728.65|731.25|728.65|731.25|728.65|731.25|728.65|0
1641517800000|2022-01-07 01:10:00|731.36|728.76|731.36|728.76|731.36|728.76|731.36|728.76|0
1641517810000|2022-01-07 01:10:10|731.48|728.88|731.48|728.88|731.71|729.11|731.48|728.88|0
1641517820000|2022-01-07 01:10:20|731.59|728.99|731.25|728.65|731.59|728.99|731.25|728.65|0
1641517830000|2022-01-07 01:10:30|731.02|728.42|731.25|728.65|731.25|728.65|731.02|728.42|0
1641517840000|2022-01-07 01:10:40|731.02|728.42|731.02|728.42|731.02|728.42|731.02|728.42|0
1641517850000|2022-01-07 01:10:50|731.13|728.53|731.02|728.42|731.13|728.53|731.02|728.42|0
1641517860000|2022-01-07 01:11:00|731.25|728.65|731.25|728.65|731.25|728.65|731.25|728.65|0
1641517880000|2022-01-07 01:11:20|731.48|728.88|731.48|728.88|731.48|728.88|731.48|728.88|0
1641517890000|2022-01-07 01:11:30|731.25|728.65|730.91|728.31|731.25|728.65|730.8|728.2|0
1641517900000|2022-01-07 01:11:40|730.8|728.2|730.8|728.2|730.8|728.2|730.57|727.97|0
1641517910000|2022-01-07 01:11:50|730.57|727.97|730.57|727.97|730.57|727.97|730.34|727.74|0
1641517920000|2022-01-07 01:12:00|730.34|727.74|730.57|727.97|730.8|728.2|730.34|727.74|0
1641517930000|2022-01-07 01:12:10|730.68|728.08|730.57|727.97|730.8|728.2|730.57|727.97|0
1641517950000|2022-01-07 01:12:30|730.8|728.2|730.57|727.97|730.8|728.2|730.57|727.97|0
1641517960000|2022-01-07 01:12:40|730.34|727.74|730.34|727.74|730.34|727.74|730.34|727.74|0
1641517970000|2022-01-07 01:12:50|730.57|727.97|730.45|727.85|730.57|727.97|730.45|727.85|0
1641517980000|2022-01-07 01:13:00|730.34|727.74|730.34|727.74|730.34|727.74|730.34|727.74|0
1641517990000|2022-01-07 01:13:10|730.57|727.97|730.34|727.74|730.57|727.97|730.34|727.74|0
1641518000000|2022-01-07 01:13:20|730.57|727.97|730.57|727.97|730.57|727.97|730.57|727.97|0
1641518010000|2022-01-07 01:13:30|730.8|728.2|730.79|728.19|730.8|728.2|730.79|728.19|0
1641518020000|2022-01-07 01:13:40|730.9|728.3|731.02|728.42|731.02|728.42|730.9|728.3|0
1641518040000|2022-01-07 01:14:00|731.25|728.65|731.02|728.42|731.36|728.76|731.02|728.42|0
1641518050000|2022-01-07 01:14:10|730.9|728.3|730.45|727.85|731.02|728.42|730.45|727.85|0
1641518060000|2022-01-07 01:14:20|730.34|727.74|730.57|727.97|730.57|727.97|730.34|727.74|0
1641518070000|2022-01-07 01:14:30|730.45|727.85|730.68|728.08|730.68|728.08|730.45|727.85|0
1641518080000|2022-01-07 01:14:40|730.57|727.97|730.79|728.19|730.79|728.19|730.57|727.97|0
1641518090000|2022-01-07 01:14:50|730.57|727.97|730.9|728.3|730.9|728.3|730.57|727.97|0
1641518100000|2022-01-07 01:15:00|731.02|728.42|731.48|728.88|731.7|729.1|731.02|728.42|0
1641518110000|2022-01-07 01:15:10|731.25|728.65|731.25|728.65|731.25|728.65|731.02|728.42|0
1641518120000|2022-01-07 01:15:20|731.02|728.42|731.02|728.42|731.13|728.53|731.02|728.42|0
1641518130000|2022-01-07 01:15:30|731.25|728.65|731.13|728.53|731.25|728.65|731.13|728.53|0
1641518140000|2022-01-07 01:15:40|731.02|728.42|730.57|727.97|731.02|728.42|730.57|727.97|0
1641518150000|2022-01-07 01:15:50|730.34|727.74|730.57|727.97|730.57|727.97|730.34|727.74|0
1641518160000|2022-01-07 01:16:00|730.34|727.74|730.45|727.85|730.57|727.97|730.34|727.74|0
1641518170000|2022-01-07 01:16:10|730.34|727.74|730.79|728.19|730.79|728.19|730.34|727.74|0
1641518180000|2022-01-07 01:16:20|730.57|727.97|730.57|727.97|730.57|727.97|730.34|727.74|0
1641518190000|2022-01-07 01:16:30|730.79|728.19|731.02|728.42|731.02|728.42|730.79|728.19|0
1641518200000|2022-01-07 01:16:40|730.79|728.19|730.57|727.97|730.79|728.19|730.57|727.97|0
1641518220000|2022-01-07 01:17:00|730.34|727.74|730.34|727.74|730.45|727.85|730.34|727.74|0
1641518230000|2022-01-07 01:17:10|730.22|727.62|730.11|727.51|730.22|727.62|730.11|727.51|0
1641518240000|2022-01-07 01:17:20|730.22|727.62|730.34|727.74|730.34|727.74|730.11|727.51|0
1641518250000|2022-01-07 01:17:30|730.11|727.51|729.88|727.28|730.11|727.51|729.88|727.28|0
1641518260000|2022-01-07 01:17:40|729.99|727.39|729.88|727.28|730.11|727.51|729.88|727.28|0
1641518270000|2022-01-07 01:17:50|729.99|727.39|729.88|727.28|729.99|727.39|729.88|727.28|0
1641518280000|2022-01-07 01:18:00|729.99|727.39|729.99|727.39|729.99|727.39|729.99|727.39|0
1641518290000|2022-01-07 01:18:10|729.88|727.28|730.11|727.51|730.11|727.51|729.88|727.28|0
1641518320000|2022-01-07 01:18:40|730.34|727.74|730.11|727.51|730.34|727.74|730.11|727.51|0
1641518330000|2022-01-07 01:18:50|730.22|727.62|730.22|727.62|730.22|727.62|730.11|727.51|0
1641518340000|2022-01-07 01:19:00|730.34|727.74|730.56|727.96|730.56|727.96|730.34|727.74|0
1641518350000|2022-01-07 01:19:10|730.34|727.74|730.34|727.74|730.34|727.74|730.34|727.74|0
1641518360000|2022-01-07 01:19:20|730.45|727.85|730.34|727.74|730.45|727.85|730.34|727.74|0
1641518380000|2022-01-07 01:19:40|730.22|727.62|730.34|727.74|730.34|727.74|730.22|727.62|0
1641518410000|2022-01-07 01:20:10|730.11|727.51|730.34|727.74|730.34|727.74|730.11|727.51|0
1641518470000|2022-01-07 01:21:10|730.22|727.62|730.34|727.74|730.34|727.74|730.22|727.62|0
1641518480000|2022-01-07 01:21:20|730.56|727.96|730.34|727.74|730.56|727.96|730.34|727.74|0
1641518510000|2022-01-07 01:21:50|730.22|727.62|730.34|727.74|730.34|727.74|730.22|727.62|0
1641518530000|2022-01-07 01:22:10|730.11|727.51|730.11|727.51|730.11|727.51|730.11|727.51|0
1641518580000|2022-01-07 01:23:00|730.34|727.74|730.22|727.62|730.34|727.74|730.22|727.62|0
1641518590000|2022-01-07 01:23:10|730.11|727.51|730.11|727.51|730.11|727.51|730.11|727.51|0
1641518610000|2022-01-07 01:23:30|730.34|727.74|730.34|727.74|730.34|727.74|730.34|727.74|0
1641518650000|2022-01-07 01:24:10|730.56|727.96|730.56|727.96|730.56|727.96|730.56|727.96|0
1641518660000|2022-01-07 01:24:20|730.79|728.19|731.02|728.42|731.02|728.42|730.79|728.19|0
1641518670000|2022-01-07 01:24:30|730.79|728.19|730.79|728.19|730.79|728.19|730.79|728.19|0
1641518680000|2022-01-07 01:24:40|730.56|727.96|730.56|727.96|730.56|727.96|730.56|727.96|0
1641518700000|2022-01-07 01:25:00|730.33|727.73|730.33|727.73|730.33|727.73|730.33|727.73|0
1641518710000|2022-01-07 01:25:10|730.56|727.96|730.33|727.73|730.56|727.96|730.33|727.73|0
1641518720000|2022-01-07 01:25:20|730.56|727.96|730.33|727.73|730.56|727.96|730.33|727.73|0
1641518730000|2022-01-07 01:25:30|730.11|727.51|730.33|727.73|730.33|727.73|730.11|727.51|0
1641518740000|2022-01-07 01:25:40|730.56|727.96|730.56|727.96|730.56|727.96|730.56|727.96|0
1641518750000|2022-01-07 01:25:50|730.79|728.19|730.79|728.19|730.79|728.19|730.79|728.19|0
1641518760000|2022-01-07 01:26:00|730.67|728.07|731.02|728.42|731.02|728.42|730.67|728.07|0
1641518770000|2022-01-07 01:26:10|730.9|728.3|730.9|728.3|730.9|728.3|730.9|728.3|0
1641518780000|2022-01-07 01:26:20|731.02|728.42|730.79|728.19|731.13|728.53|730.79|728.19|0
1641518790000|2022-01-07 01:26:30|731.02|728.42|730.79|728.19|731.02|728.42|730.79|728.19|0
1641518830000|2022-01-07 01:27:10|731.02|728.42|731.24|728.64|731.24|728.64|731.02|728.42|0
1641518840000|2022-01-07 01:27:20|731.47|728.87|731.24|728.64|731.47|728.87|731.24|728.64|0
1641518850000|2022-01-07 01:27:30|731.47|728.87|731.24|728.64|731.47|728.87|731.24|728.64|0
1641518860000|2022-01-07 01:27:40|731.47|728.87|731.24|728.64|731.47|728.87|731.24|728.64|0
1641518880000|2022-01-07 01:28:00|731.35|728.75|731.47|728.87|731.47|728.87|731.24|728.64|0
1641518890000|2022-01-07 01:28:10|731.24|728.64|731.24|728.64|731.24|728.64|731.02|728.42|0
1641518910000|2022-01-07 01:28:30|731.02|728.42|731.24|728.64|731.24|728.64|731.02|728.42|0
1641518950000|2022-01-07 01:29:10|731.12|728.52|731.01|728.41|731.12|728.52|731.01|728.41|0
1641518960000|2022-01-07 01:29:20|730.9|728.3|730.9|728.3|730.9|728.3|730.9|728.3|0
1641518970000|2022-01-07 01:29:30|730.79|728.19|731.01|728.41|731.01|728.41|730.79|728.19|0
1641518990000|2022-01-07 01:29:50|730.79|728.19|730.79|728.19|730.79|728.19|730.79|728.19|0
1641519000000|2022-01-07 01:30:00|731.01|728.41|730.79|728.19|731.01|728.41|730.79|728.19|0
1641519010000|2022-01-07 01:30:10|730.67|728.07|731.47|728.87|731.47|728.87|730.67|728.07|0
1641519020000|2022-01-07 01:30:20|731.35|728.75|731.24|728.64|731.47|728.87|731.24|728.64|0
1641519030000|2022-01-07 01:30:30|731.47|728.87|731.24|728.64|731.47|728.87|731.24|728.64|0
1641519040000|2022-01-07 01:30:40|731.35|728.75|731.24|728.64|731.47|728.87|731.24|728.64|0
1641519050000|2022-01-07 01:30:50|731.35|728.75|731.47|728.87|731.47|728.87|731.35|728.75|0
1641519060000|2022-01-07 01:31:00|731.7|729.1|731.7|729.1|731.7|729.1|731.47|728.87|0
1641519070000|2022-01-07 01:31:10|731.47|728.87|731.7|729.1|731.7|729.1|731.47|728.87|0
1641519080000|2022-01-07 01:31:20|731.92|729.32|731.7|729.1|731.92|729.32|731.7|729.1|0
1641519090000|2022-01-07 01:31:30|731.92|729.32|731.92|729.32|731.92|729.32|731.92|729.32|0
1641519100000|2022-01-07 01:31:40|732.15|729.55|732.38|729.78|732.38|729.78|732.15|729.55|0
1641519110000|2022-01-07 01:31:50|732.15|729.55|732.15|729.55|732.15|729.55|732.15|729.55|0
1641519130000|2022-01-07 01:32:10|731.92|729.32|731.92|729.32|731.92|729.32|731.92|729.32|0
1641519140000|2022-01-07 01:32:20|731.7|729.1|731.24|728.64|731.7|729.1|731.24|728.64|0
1641519150000|2022-01-07 01:32:30|730.79|728.19|730.56|727.96|730.79|728.19|730.56|727.96|0
1641519160000|2022-01-07 01:32:40|730.79|728.19|730.56|727.96|730.79|728.19|730.56|727.96|0
1641519170000|2022-01-07 01:32:50|730.79|728.19|731.24|728.64|731.24|728.64|730.79|728.19|0
1641519180000|2022-01-07 01:33:00|731.01|728.41|731.01|728.41|731.01|728.41|731.01|728.41|0
1641519190000|2022-01-07 01:33:10|731.24|728.64|731.01|728.41|731.24|728.64|730.79|728.19|0
1641519210000|2022-01-07 01:33:30|731.12|728.52|731.24|728.64|731.24|728.64|731.12|728.52|0
1641519220000|2022-01-07 01:33:40|731.01|728.41|731.12|728.52|731.12|728.52|731.01|728.41|0
1641519230000|2022-01-07 01:33:50|731.01|728.41|731.01|728.41|731.01|728.41|731.01|728.41|0
1641519240000|2022-01-07 01:34:00|730.79|728.19|731.01|728.41|731.01|728.41|730.79|728.19|0
1641519250000|2022-01-07 01:34:10|730.89|728.29|730.89|728.29|730.89|728.29|730.89|728.29|0
1641519260000|2022-01-07 01:34:20|731.01|728.41|731.24|728.64|731.24|728.64|731.01|728.41|0
1641519270000|2022-01-07 01:34:30|731.47|728.87|731.69|729.09|731.69|729.09|731.47|728.87|0
1641519280000|2022-01-07 01:34:40|731.58|728.98|731.69|729.09|731.69|729.09|731.58|728.98|0
1641519290000|2022-01-07 01:34:50|731.92|729.32|731.92|729.32|731.92|729.32|731.92|729.32|0
1641519300000|2022-01-07 01:35:00|731.69|729.09|731.47|728.87|731.69|729.09|731.47|728.87|0
1641519310000|2022-01-07 01:35:10|731.35|728.75|731.24|728.64|731.47|728.87|731.24|728.64|0
1641519320000|2022-01-07 01:35:20|731.01|728.41|731.01|728.41|731.24|728.64|731.01|728.41|0
1641519330000|2022-01-07 01:35:30|731.24|728.64|731.24|728.64|731.24|728.64|731.24|728.64|0
1641519340000|2022-01-07 01:35:40|731.47|728.87|731.69|729.09|731.69|729.09|731.47|728.87|0
1641519360000|2022-01-07 01:36:00|731.47|728.87|731.47|728.87|731.47|728.87|731.47|728.87|0
1641519370000|2022-01-07 01:36:10|731.58|728.98|731.47|728.87|731.58|728.98|731.47|728.87|0
1641519390000|2022-01-07 01:36:30|731.24|728.64|731.01|728.41|731.24|728.64|731.01|728.41|0
1641519400000|2022-01-07 01:36:40|731.24|728.64|731.01|728.41|731.24|728.64|731.01|728.41|0
1641519410000|2022-01-07 01:36:50|731.24|728.64|731.35|728.75|731.35|728.75|731.24|728.64|0
1641519420000|2022-01-07 01:37:00|731.24|728.64|731.24|728.64|731.24|728.64|731.24|728.64|0
1641519430000|2022-01-07 01:37:10|731.01|728.41|731.01|728.41|731.12|728.52|731.01|728.41|0
1641519440000|2022-01-07 01:37:20|730.56|727.96|730.44|727.84|730.56|727.96|730.44|727.84|0
1641519450000|2022-01-07 01:37:30|730.33|727.73|730.33|727.73|730.44|727.84|730.33|727.73|0
1641519460000|2022-01-07 01:37:40|730.1|727.5|730.33|727.73|730.33|727.73|730.1|727.5|0
1641519470000|2022-01-07 01:37:50|730.1|727.5|730.1|727.5|730.1|727.5|730.1|727.5|0
1641519480000|2022-01-07 01:38:00|729.87|727.27|729.65|727.05|729.87|727.27|729.65|727.05|0
1641519490000|2022-01-07 01:38:10|729.42|726.82|729.19|726.59|729.42|726.82|729.19|726.59|0
1641519500000|2022-01-07 01:38:20|728.96|726.36|728.96|726.36|728.96|726.36|728.96|726.36|0
1641519510000|2022-01-07 01:38:30|729.19|726.59|729.19|726.59|729.19|726.59|729.19|726.59|0
1641519520000|2022-01-07 01:38:40|729.3|726.7|729.65|727.05|729.65|727.05|729.3|726.7|0
1641519530000|2022-01-07 01:38:50|729.53|726.93|729.53|726.93|729.53|726.93|729.53|726.93|0
1641519540000|2022-01-07 01:39:00|729.42|726.82|729.42|726.82|729.42|726.82|729.19|726.59|0
1641519550000|2022-01-07 01:39:10|729.3|726.7|729.3|726.7|729.3|726.7|729.19|726.59|0
1641519560000|2022-01-07 01:39:20|729.65|727.05|729.42|726.82|729.87|727.27|729.42|726.82|0
1641519570000|2022-01-07 01:39:30|729.65|727.05|729.42|726.82|729.65|727.05|729.42|726.82|0
1641519580000|2022-01-07 01:39:40|729.19|726.59|729.42|726.82|729.42|726.82|729.19|726.59|0
1641519590000|2022-01-07 01:39:50|729.53|726.93|729.42|726.82|729.53|726.93|729.42|726.82|0
1641519600000|2022-01-07 01:40:00|729.3|726.7|728.74|726.14|729.3|726.7|728.74|726.14|0
1641519610000|2022-01-07 01:40:10|729.19|726.59|728.51|725.91|729.19|726.59|728.51|725.91|0
1641519620000|2022-01-07 01:40:20|728.28|725.68|728.05|725.45|728.28|725.68|728.05|725.45|0
1641519630000|2022-01-07 01:40:30|728.28|725.68|728.28|725.68|728.51|725.91|728.28|725.68|0
1641519640000|2022-01-07 01:40:40|728.51|725.91|728.96|726.36|728.96|726.36|728.51|725.91|0
1641519650000|2022-01-07 01:40:50|729.19|726.59|728.96|726.36|729.19|726.59|728.96|726.36|0
1641519660000|2022-01-07 01:41:00|729.19|726.59|729.19|726.59|729.19|726.59|728.96|726.36|0
1641519670000|2022-01-07 01:41:10|729.07|726.47|729.19|726.59|729.19|726.59|729.07|726.47|0
1641519680000|2022-01-07 01:41:20|729.42|726.82|729.19|726.59|729.42|726.82|729.19|726.59|0
1641519690000|2022-01-07 01:41:30|728.96|726.36|728.96|726.36|728.96|726.36|728.96|726.36|0
1641519700000|2022-01-07 01:41:40|728.84|726.24|729.19|726.59|729.19|726.59|728.84|726.24|0
1641519710000|2022-01-07 01:41:50|729.42|726.82|729.64|727.04|729.64|727.04|729.42|726.82|0
1641519720000|2022-01-07 01:42:00|729.53|726.93|729.19|726.59|729.53|726.93|729.19|726.59|0
1641519730000|2022-01-07 01:42:10|728.96|726.36|728.96|726.36|728.96|726.36|728.96|726.36|0
1641519740000|2022-01-07 01:42:20|729.07|726.47|729.42|726.82|729.42|726.82|729.07|726.47|0
1641519750000|2022-01-07 01:42:30|729.64|727.04|729.75|727.15|729.75|727.15|729.64|727.04|0
1641519760000|2022-01-07 01:42:40|729.87|727.27|729.42|726.82|729.87|727.27|729.42|726.82|0
1641519770000|2022-01-07 01:42:50|729.19|726.59|729.19|726.59|729.3|726.7|729.19|726.59|0
1641519780000|2022-01-07 01:43:00|729.3|726.7|729.3|726.7|729.3|726.7|728.96|726.36|0
1641519790000|2022-01-07 01:43:10|729.53|726.93|729.87|727.27|729.87|727.27|729.19|726.59|0
1641519800000|2022-01-07 01:43:20|729.42|726.82|729.42|726.82|729.42|726.82|729.42|726.82|0
1641519810000|2022-01-07 01:43:30|729.53|726.93|729.64|727.04|729.64|727.04|729.42|726.82|0
1641519820000|2022-01-07 01:43:40|729.87|727.27|729.64|727.04|730.1|727.5|729.64|727.04|0
1641519840000|2022-01-07 01:44:00|729.53|726.93|729.42|726.82|729.53|726.93|729.42|726.82|0
1641519850000|2022-01-07 01:44:10|729.53|726.93|729.64|727.04|729.87|727.27|729.53|726.93|0
1641519860000|2022-01-07 01:44:20|729.42|726.82|728.28|725.68|729.42|726.82|728.28|725.68|0
1641519870000|2022-01-07 01:44:30|728.16|725.56|728.28|725.68|728.28|725.68|728.16|725.56|0
1641519880000|2022-01-07 01:44:40|728.05|725.45|728.51|725.91|728.51|725.91|728.05|725.45|0
1641519890000|2022-01-07 01:44:50|728.73|726.13|728.51|725.91|728.73|726.13|728.28|725.68|0
1641519900000|2022-01-07 01:45:00|728.73|726.13|729.19|726.59|729.19|726.59|728.73|726.13|0
1641519910000|2022-01-07 01:45:10|729.52|726.92|729.64|727.04|729.64|727.04|729.52|726.92|0
1641519920000|2022-01-07 01:45:20|729.42|726.82|728.96|726.36|729.42|726.82|728.96|726.36|0
1641519930000|2022-01-07 01:45:30|729.19|726.59|729.19|726.59|729.19|726.59|729.07|726.47|0
1641519940000|2022-01-07 01:45:40|728.96|726.36|729.3|726.7|729.42|726.82|728.96|726.36|0
1641519950000|2022-01-07 01:45:50|729.52|726.92|729.19|726.59|729.52|726.92|729.19|726.59|0
1641519960000|2022-01-07 01:46:00|729.3|726.7|729.42|726.82|729.42|726.82|729.3|726.7|0
1641519970000|2022-01-07 01:46:10|729.64|727.04|729.75|727.15|729.87|727.27|729.64|727.04|0
1641519980000|2022-01-07 01:46:20|729.87|727.27|729.87|727.27|729.87|727.27|729.87|727.27|0
1641519990000|2022-01-07 01:46:30|730.1|727.5|730.32|727.72|730.32|727.72|730.1|727.5|0
1641520000000|2022-01-07 01:46:40|730.1|727.5|730.1|727.5|730.1|727.5|730.1|727.5|0
1641520010000|2022-01-07 01:46:50|730.21|727.61|730.32|727.72|730.32|727.72|730.21|727.61|0
1641520020000|2022-01-07 01:47:00|730.43|727.83|730.55|727.95|730.55|727.95|730.32|727.72|0
1641520050000|2022-01-07 01:47:30|730.32|727.72|730.32|727.72|730.43|727.83|730.32|727.72|0
1641520060000|2022-01-07 01:47:40|730.1|727.5|730.1|727.5|730.1|727.5|730.1|727.5|0
1641520070000|2022-01-07 01:47:50|730.21|727.61|730.32|727.72|730.32|727.72|730.21|727.61|0
1641520080000|2022-01-07 01:48:00|730.21|727.61|729.87|727.27|730.21|727.61|729.87|727.27|0
1641520090000|2022-01-07 01:48:10|729.75|727.15|729.87|727.27|729.87|727.27|729.75|727.15|0
1641520100000|2022-01-07 01:48:20|730.1|727.5|730.55|727.95|730.55|727.95|730.1|727.5|0
1641520110000|2022-01-07 01:48:30|730.1|727.5|730.1|727.5|730.1|727.5|730.1|727.5|0
1641520120000|2022-01-07 01:48:40|729.87|727.27|729.87|727.27|729.87|727.27|729.87|727.27|0
1641520130000|2022-01-07 01:48:50|729.64|727.04|729.87|727.27|729.87|727.27|729.64|727.04|0
1641520140000|2022-01-07 01:49:00|729.64|727.04|729.64|727.04|729.75|727.15|729.64|727.04|0
1641520150000|2022-01-07 01:49:10|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641520160000|2022-01-07 01:49:20|729.19|726.59|729.64|727.04|729.64|727.04|729.19|726.59|0
1641520170000|2022-01-07 01:49:30|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641520180000|2022-01-07 01:49:40|728.96|726.36|728.96|726.36|728.96|726.36|728.96|726.36|0
1641520190000|2022-01-07 01:49:50|728.73|726.13|728.28|725.68|728.73|726.13|728.28|725.68|0
1641520200000|2022-01-07 01:50:00|728.05|725.45|728.05|725.45|728.16|725.56|728.05|725.45|0
1641520210000|2022-01-07 01:50:10|727.82|725.22|728.28|725.68|728.28|725.68|727.82|725.22|0
1641520220000|2022-01-07 01:50:20|728.39|725.79|728.28|725.68|728.5|725.9|728.28|725.68|0
1641520230000|2022-01-07 01:50:30|728.05|725.45|727.82|725.22|728.05|725.45|727.82|725.22|0
1641520240000|2022-01-07 01:50:40|728.05|725.45|728.28|725.68|728.28|725.68|728.05|725.45|0
1641520250000|2022-01-07 01:50:50|728.16|725.56|728.28|725.68|728.28|725.68|728.16|725.56|0
1641520260000|2022-01-07 01:51:00|728.39|725.79|728.05|725.45|728.39|725.79|728.05|725.45|0
1641520270000|2022-01-07 01:51:10|728.16|725.56|728.61|726.01|728.61|726.01|728.16|725.56|0
1641520280000|2022-01-07 01:51:20|728.5|725.9|728.73|726.13|728.73|726.13|728.5|725.9|0
1641520290000|2022-01-07 01:51:30|728.96|726.36|728.96|726.36|729.07|726.47|728.96|726.36|0
1641520300000|2022-01-07 01:51:40|729.19|726.59|729.41|726.81|729.41|726.81|728.96|726.36|0
1641520310000|2022-01-07 01:51:50|729.19|726.59|729.41|726.81|729.41|726.81|729.19|726.59|0
1641520320000|2022-01-07 01:52:00|729.18|726.58|729.41|726.81|729.41|726.81|729.18|726.58|0
1641520330000|2022-01-07 01:52:10|729.29|726.69|728.5|725.9|729.29|726.69|728.5|725.9|0
1641520340000|2022-01-07 01:52:20|728.73|726.13|728.5|725.9|728.73|726.13|728.5|725.9|0
1641520350000|2022-01-07 01:52:30|728.61|726.01|728.05|725.45|728.61|726.01|728.05|725.45|0
1641520360000|2022-01-07 01:52:40|728.28|725.68|728.05|725.45|728.28|725.68|728.05|725.45|0
1641520370000|2022-01-07 01:52:50|728.28|725.68|728.61|726.01|728.61|726.01|728.28|725.68|0
1641520380000|2022-01-07 01:53:00|728.84|726.24|728.73|726.13|728.84|726.24|728.5|725.9|0
1641520390000|2022-01-07 01:53:10|728.96|726.36|728.5|725.9|728.96|726.36|728.5|725.9|0
1641520400000|2022-01-07 01:53:20|728.38|725.78|728.5|725.9|728.5|725.9|728.28|725.68|0
1641520410000|2022-01-07 01:53:30|728.73|726.13|728.5|725.9|728.73|726.13|728.5|725.9|0
1641520420000|2022-01-07 01:53:40|728.73|726.13|728.73|726.13|728.73|726.13|728.73|726.13|0
1641520430000|2022-01-07 01:53:50|728.61|726.01|728.96|726.36|728.96|726.36|728.61|726.01|0
1641520440000|2022-01-07 01:54:00|728.73|726.13|728.5|725.9|728.96|726.36|728.5|725.9|0
1641520450000|2022-01-07 01:54:10|728.27|725.67|728.27|725.67|728.38|725.78|728.27|725.67|0
1641520460000|2022-01-07 01:54:20|728.05|725.45|728.5|725.9|728.5|725.9|728.05|725.45|0
1641520470000|2022-01-07 01:54:30|728.61|726.01|728.61|726.01|728.61|726.01|728.61|726.01|0
1641520480000|2022-01-07 01:54:40|728.5|725.9|728.5|725.9|728.5|725.9|728.27|725.67|0
1641520490000|2022-01-07 01:54:50|728.73|726.13|728.5|725.9|728.73|726.13|728.5|725.9|0
1641520500000|2022-01-07 01:55:00|728.73|726.13|728.5|725.9|728.73|726.13|728.5|725.9|0
1641520510000|2022-01-07 01:55:10|728.61|726.01|728.5|725.9|728.61|726.01|728.5|725.9|0
1641520520000|2022-01-07 01:55:20|728.73|726.13|729.18|726.58|729.18|726.58|728.73|726.13|0
1641520530000|2022-01-07 01:55:30|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641520540000|2022-01-07 01:55:40|729.52|726.92|729.64|727.04|729.64|727.04|729.52|726.92|0
1641520550000|2022-01-07 01:55:50|729.52|726.92|729.52|726.92|729.52|726.92|729.52|726.92|0
1641520560000|2022-01-07 01:56:00|729.64|727.04|729.41|726.81|729.75|727.15|729.41|726.81|0
1641520580000|2022-01-07 01:56:20|729.64|727.04|729.18|726.58|729.64|727.04|729.18|726.58|0
1641520590000|2022-01-07 01:56:30|729.41|726.81|729.64|727.04|729.64|727.04|729.41|726.81|0
1641520600000|2022-01-07 01:56:40|729.75|727.15|729.64|727.04|729.75|727.15|729.64|727.04|0
1641520610000|2022-01-07 01:56:50|729.41|726.81|729.64|727.04|729.64|727.04|729.41|726.81|0
1641520620000|2022-01-07 01:57:00|729.52|726.92|729.41|726.81|729.52|726.92|729.41|726.81|0
1641520640000|2022-01-07 01:57:20|729.52|726.92|729.86|727.26|729.86|727.26|729.52|726.92|0
1641520660000|2022-01-07 01:57:40|730.09|727.49|730.32|727.72|730.32|727.72|730.09|727.49|0
1641520670000|2022-01-07 01:57:50|730.09|727.49|730.32|727.72|730.32|727.72|730.09|727.49|0
1641520680000|2022-01-07 01:58:00|730.55|727.95|730.32|727.72|730.55|727.95|730.32|727.72|0
1641520690000|2022-01-07 01:58:10|730.55|727.95|730.55|727.95|730.55|727.95|730.55|727.95|0
1641520700000|2022-01-07 01:58:20|730.43|727.83|730.55|727.95|730.55|727.95|730.43|727.83|0
1641520710000|2022-01-07 01:58:30|730.43|727.83|730.55|727.95|730.55|727.95|730.43|727.83|0
1641520730000|2022-01-07 01:58:50|730.32|727.72|730.32|727.72|730.32|727.72|730.32|727.72|0
1641520750000|2022-01-07 01:59:10|730.43|727.83|730.55|727.95|730.55|727.95|730.43|727.83|0
1641520760000|2022-01-07 01:59:20|730.43|727.83|730.32|727.72|730.55|727.95|730.32|727.72|0
1641520780000|2022-01-07 01:59:40|730.43|727.83|730.09|727.49|730.43|727.83|730.09|727.49|0
1641520790000|2022-01-07 01:59:50|730.2|727.6|730.43|727.83|730.43|727.83|730.2|727.6|0
1641520800000|2022-01-07 02:00:00|730.09|727.49|729.86|727.26|730.09|727.49|729.86|727.26|0
1641520810000|2022-01-07 02:00:10|730.09|727.49|730.09|727.49|730.09|727.49|730.09|727.49|0
1641520820000|2022-01-07 02:00:20|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641520830000|2022-01-07 02:00:30|729.74|727.14|729.29|726.69|729.74|727.14|729.29|726.69|0
1641520840000|2022-01-07 02:00:40|729.41|726.81|729.18|726.58|729.41|726.81|729.18|726.58|0
1641520850000|2022-01-07 02:00:50|729.29|726.69|729.18|726.58|729.29|726.69|729.18|726.58|0
1641520860000|2022-01-07 02:01:00|728.95|726.35|728.95|726.35|729.18|726.58|728.95|726.35|0
1641520870000|2022-01-07 02:01:10|728.73|726.13|728.5|725.9|728.73|726.13|728.5|725.9|0
1641520880000|2022-01-07 02:01:20|728.83|726.23|728.27|725.67|728.83|726.23|728.27|725.67|0
1641520890000|2022-01-07 02:01:30|728.04|725.44|727.82|725.22|728.04|725.44|727.59|724.99|0
1641520900000|2022-01-07 02:01:40|728.04|725.44|728.27|725.67|728.27|725.67|728.04|725.44|0
1641520910000|2022-01-07 02:01:50|728.04|725.44|728.15|725.55|728.27|725.67|728.04|725.44|0
1641520920000|2022-01-07 02:02:00|728.04|725.44|727.59|724.99|728.04|725.44|727.59|724.99|0
1641520930000|2022-01-07 02:02:10|727.36|724.76|727.36|724.76|727.59|724.99|727.36|724.76|0
1641520940000|2022-01-07 02:02:20|726.91|724.31|726.91|724.31|726.91|724.31|726.68|724.08|0
1641520950000|2022-01-07 02:02:30|726.79|724.19|726.68|724.08|726.79|724.19|726.68|724.08|0
1641520960000|2022-01-07 02:02:40|726.45|723.85|726.45|723.85|726.45|723.85|726.45|723.85|0
1641520970000|2022-01-07 02:02:50|726.23|723.63|726.33|723.73|726.45|723.85|726.23|723.63|0
1641520980000|2022-01-07 02:03:00|726.45|723.85|726.23|723.63|726.45|723.85|726.23|723.63|0
1641520990000|2022-01-07 02:03:10|726.45|723.85|726.91|724.31|726.91|724.31|726.45|723.85|0
1641521000000|2022-01-07 02:03:20|726.56|723.96|726.45|723.85|726.56|723.96|726.45|723.85|0
1641521010000|2022-01-07 02:03:30|726.68|724.08|726.68|724.08|726.68|724.08|726.68|724.08|0
1641521020000|2022-01-07 02:03:40|726.45|723.85|726.45|723.85|726.68|724.08|726.45|723.85|0
1641521040000|2022-01-07 02:04:00|726.33|723.73|726.45|723.85|726.45|723.85|726.23|723.63|0
1641521050000|2022-01-07 02:04:10|726.56|723.96|726.68|724.08|726.68|724.08|726.56|723.96|0
1641521060000|2022-01-07 02:04:20|726.45|723.85|726.23|723.63|726.45|723.85|726.23|723.63|0
1641521070000|2022-01-07 02:04:30|726|723.4|725.54|722.94|726|723.4|725.54|722.94|0
1641521080000|2022-01-07 02:04:40|725.77|723.17|725.32|722.72|725.77|723.17|725.32|722.72|0
1641521090000|2022-01-07 02:04:50|725.09|722.49|725.32|722.72|725.32|722.72|725.09|722.49|0
1641521100000|2022-01-07 02:05:00|725.09|722.49|724.86|722.26|725.09|722.49|724.86|722.26|0
1641521110000|2022-01-07 02:05:10|724.41|721.81|724.64|722.04|724.64|722.04|724.41|721.81|0
1641521120000|2022-01-07 02:05:20|724.41|721.81|724.41|721.81|724.41|721.81|724.41|721.81|0
1641521130000|2022-01-07 02:05:30|724.64|722.04|724.64|722.04|724.64|722.04|724.41|721.81|0
1641521140000|2022-01-07 02:05:40|724.86|722.26|725.09|722.49|725.09|722.49|724.86|722.26|0
1641521150000|2022-01-07 02:05:50|725.32|722.72|724.97|722.37|725.32|722.72|724.97|722.37|0
1641521160000|2022-01-07 02:06:00|724.74|722.14|725.09|722.49|725.09|722.49|724.74|722.14|0
1641521170000|2022-01-07 02:06:10|724.86|722.26|725.09|722.49|725.09|722.49|724.86|722.26|0
1641521180000|2022-01-07 02:06:20|724.97|722.37|724.86|722.26|725.09|722.49|724.86|722.26|0
1641521190000|2022-01-07 02:06:30|724.64|722.04|724.86|722.26|724.86|722.26|724.63|722.03|0
1641521200000|2022-01-07 02:06:40|724.63|722.03|724.63|722.03|725.09|722.49|724.63|722.03|0
1641521210000|2022-01-07 02:06:50|724.86|722.26|724.86|722.26|724.86|722.26|724.63|722.03|0
1641521220000|2022-01-07 02:07:00|725.09|722.49|725.09|722.49|725.09|722.49|725.09|722.49|0
1641521240000|2022-01-07 02:07:20|725.32|722.72|725.09|722.49|725.32|722.72|725.09|722.49|0
1641521250000|2022-01-07 02:07:30|724.86|722.26|724.41|721.81|724.86|722.26|724.41|721.81|0
1641521260000|2022-01-07 02:07:40|724.52|721.92|724.63|722.03|724.63|722.03|724.52|721.92|0
1641521280000|2022-01-07 02:08:00|724.52|721.92|724.63|722.03|724.63|722.03|724.41|721.81|0
1641521290000|2022-01-07 02:08:10|724.41|721.81|724.29|721.69|724.41|721.81|724.29|721.69|0
1641521300000|2022-01-07 02:08:20|724.18|721.58|723.27|720.67|724.18|721.58|723.27|720.67|0
1641521310000|2022-01-07 02:08:30|723.05|720.45|723.27|720.67|723.27|720.67|723.05|720.45|0
1641521320000|2022-01-07 02:08:40|723.5|720.9|723.73|721.13|723.73|721.13|723.5|720.9|0
1641521330000|2022-01-07 02:08:50|723.5|720.9|723.27|720.67|723.5|720.9|723.05|720.45|0
1641521340000|2022-01-07 02:09:00|723.05|720.45|723.5|720.9|723.73|721.13|723.05|720.45|0
1641521350000|2022-01-07 02:09:10|723.73|721.13|724.29|721.69|724.41|721.81|723.73|721.13|0
1641521360000|2022-01-07 02:09:20|724.18|721.58|724.41|721.81|724.41|721.81|724.18|721.58|0
1641521370000|2022-01-07 02:09:30|724.63|722.03|724.86|722.26|724.86|722.26|724.63|722.03|0
1641521380000|2022-01-07 02:09:40|724.63|722.03|724.63|722.03|724.63|722.03|724.41|721.81|0
1641521390000|2022-01-07 02:09:50|724.41|721.81|724.63|722.03|724.63|722.03|724.41|721.81|0
1641521400000|2022-01-07 02:10:00|724.41|721.81|724.63|722.03|724.63|722.03|724.41|721.81|0
1641521410000|2022-01-07 02:10:10|724.86|722.26|725.31|722.71|725.31|722.71|724.86|722.26|0
1641521420000|2022-01-07 02:10:20|725.54|722.94|725.54|722.94|725.77|723.17|725.54|722.94|0
1641521430000|2022-01-07 02:10:30|725.77|723.17|725.54|722.94|725.77|723.17|725.54|722.94|0
1641521440000|2022-01-07 02:10:40|725.77|723.17|725.77|723.17|726|723.4|725.77|723.17|0
1641521450000|2022-01-07 02:10:50|726|723.4|725.09|722.49|726|723.4|725.09|722.49|0
1641521460000|2022-01-07 02:11:00|725.31|722.71|724.86|722.26|725.31|722.71|724.63|722.03|0
1641521480000|2022-01-07 02:11:20|724.74|722.14|724.86|722.26|725.09|722.49|724.74|722.14|0
1641521490000|2022-01-07 02:11:30|724.63|722.03|724.63|722.03|724.63|722.03|724.63|722.03|0
1641521500000|2022-01-07 02:11:40|724.86|722.26|724.86|722.26|724.97|722.37|724.86|722.26|0
1641521510000|2022-01-07 02:11:50|725.09|722.49|725.09|722.49|725.09|722.49|725.09|722.49|0
1641521520000|2022-01-07 02:12:00|725.31|722.71|724.86|722.26|725.31|722.71|724.86|722.26|0
1641521530000|2022-01-07 02:12:10|724.63|722.03|724.63|722.03|724.63|722.03|724.63|722.03|0
1641521540000|2022-01-07 02:12:20|724.41|721.81|724.97|722.37|724.97|722.37|724.41|721.81|0
1641521550000|2022-01-07 02:12:30|725.09|722.49|725.54|722.94|725.54|722.94|725.09|722.49|0
1641521560000|2022-01-07 02:12:40|725.31|722.71|725.19|722.59|725.31|722.71|725.09|722.49|0
1641521570000|2022-01-07 02:12:50|725.31|722.71|725.09|722.49|725.31|722.71|725.09|722.49|0
1641521580000|2022-01-07 02:13:00|724.86|722.26|724.97|722.37|725.09|722.49|724.86|722.26|0
1641521590000|2022-01-07 02:13:10|725.09|722.49|725.31|722.71|725.54|722.94|725.09|722.49|0
1641521600000|2022-01-07 02:13:20|725.54|722.94|725.54|722.94|725.54|722.94|725.54|722.94|0
1641521610000|2022-01-07 02:13:30|725.31|722.71|725.09|722.49|725.31|722.71|725.09|722.49|0
1641521620000|2022-01-07 02:13:40|725.42|722.82|725.31|722.71|725.54|722.94|725.31|722.71|0
1641521630000|2022-01-07 02:13:50|725.42|722.82|724.86|722.26|725.42|722.82|724.86|722.26|0
1641521640000|2022-01-07 02:14:00|725.09|722.49|725.09|722.49|725.09|722.49|724.97|722.37|0
1641521650000|2022-01-07 02:14:10|724.97|722.37|724.86|722.26|724.97|722.37|724.86|722.26|0
1641521660000|2022-01-07 02:14:20|724.63|722.03|724.63|722.03|724.63|722.03|724.63|722.03|0
1641521670000|2022-01-07 02:14:30|724.86|722.26|725.31|722.71|725.31|722.71|724.86|722.26|0
1641521680000|2022-01-07 02:14:40|725.54|722.94|725.08|722.48|725.54|722.94|725.08|722.48|0
1641521690000|2022-01-07 02:14:50|724.97|722.37|725.08|722.48|725.08|722.48|724.86|722.26|0
1641521700000|2022-01-07 02:15:00|725.31|722.71|725.31|722.71|725.31|722.71|725.31|722.71|0
1641521710000|2022-01-07 02:15:10|725.08|722.48|725.08|722.48|725.31|722.71|725.08|722.48|0
1641521720000|2022-01-07 02:15:20|724.97|722.37|724.63|722.03|724.97|722.37|724.63|722.03|0
1641521730000|2022-01-07 02:15:30|724.4|721.8|724.4|721.8|724.4|721.8|724.4|721.8|0
1641521740000|2022-01-07 02:15:40|724.29|721.69|724.4|721.8|724.4|721.8|724.29|721.69|0
1641521750000|2022-01-07 02:15:50|724.63|722.03|724.74|722.14|724.74|722.14|724.63|722.03|0
1641521760000|2022-01-07 02:16:00|724.86|722.26|724.63|722.03|724.86|722.26|724.63|722.03|0
1641521770000|2022-01-07 02:16:10|724.4|721.8|723.95|721.35|724.4|721.8|723.95|721.35|0
1641521780000|2022-01-07 02:16:20|723.72|721.12|723.27|720.67|723.72|721.12|723.27|720.67|0
1641521790000|2022-01-07 02:16:30|723.04|720.44|723.04|720.44|723.27|720.67|723.04|720.44|0
1641521800000|2022-01-07 02:16:40|723.15|720.55|723.04|720.44|723.15|720.55|723.04|720.44|0
1641521810000|2022-01-07 02:16:50|723.15|720.55|723.15|720.55|723.27|720.67|723.04|720.44|0
1641521820000|2022-01-07 02:17:00|723.27|720.67|722.59|719.99|723.27|720.67|722.36|719.76|0
1641521830000|2022-01-07 02:17:10|722.36|719.76|722.81|720.21|722.81|720.21|722.36|719.76|0
1641521840000|2022-01-07 02:17:20|722.92|720.32|722.92|720.32|723.04|720.44|722.81|720.21|0
1641521850000|2022-01-07 02:17:30|723.04|720.44|723.49|720.89|723.49|720.89|723.04|720.44|0
1641521860000|2022-01-07 02:17:40|723.6|721|723.72|721.12|723.72|721.12|723.6|721|0
1641521870000|2022-01-07 02:17:50|723.95|721.35|723.72|721.12|723.95|721.35|723.72|721.12|0
1641521880000|2022-01-07 02:18:00|723.95|721.35|723.72|721.12|723.95|721.35|723.72|721.12|0
1641521890000|2022-01-07 02:18:10|723.49|720.89|723.72|721.12|723.72|721.12|723.49|720.89|0
1641521900000|2022-01-07 02:18:20|723.95|721.35|723.49|720.89|723.95|721.35|723.49|720.89|0
1641521910000|2022-01-07 02:18:30|723.6|721|723.72|721.12|723.72|721.12|723.6|721|0
1641521920000|2022-01-07 02:18:40|723.83|721.23|723.49|720.89|723.83|721.23|723.49|720.89|0
1641521930000|2022-01-07 02:18:50|723.6|721|723.72|721.12|723.95|721.35|723.6|721|0
1641521940000|2022-01-07 02:19:00|723.83|721.23|723.95|721.35|723.95|721.35|723.83|721.23|0
1641521960000|2022-01-07 02:19:20|723.83|721.23|724.17|721.57|724.17|721.57|723.83|721.23|0
1641521970000|2022-01-07 02:19:30|724.4|721.8|724.63|722.03|724.63|722.03|724.4|721.8|0
1641521980000|2022-01-07 02:19:40|724.28|721.68|724.4|721.8|724.4|721.8|724.28|721.68|0
1641521990000|2022-01-07 02:19:50|723.95|721.35|723.95|721.35|723.95|721.35|723.72|721.12|0
1641522000000|2022-01-07 02:20:00|723.72|721.12|723.72|721.12|723.72|721.12|723.6|721|0
1641522010000|2022-01-07 02:20:10|723.95|721.35|723.95|721.35|724.06|721.46|723.95|721.35|0
1641522020000|2022-01-07 02:20:20|724.06|721.46|724.28|721.68|724.4|721.8|724.06|721.46|0
1641522030000|2022-01-07 02:20:30|724.4|721.8|724.28|721.68|724.4|721.8|724.28|721.68|0
1641522040000|2022-01-07 02:20:40|724.4|721.8|724.86|722.26|724.86|722.26|724.4|721.8|0
1641522050000|2022-01-07 02:20:50|724.63|722.03|724.85|722.25|724.86|722.26|724.63|722.03|0
1641522060000|2022-01-07 02:21:00|724.96|722.36|725.19|722.59|725.19|722.59|724.96|722.36|0
1641522070000|2022-01-07 02:21:10|725.31|722.71|725.31|722.71|725.31|722.71|725.19|722.59|0
1641522080000|2022-01-07 02:21:20|725.08|722.48|724.63|722.03|725.08|722.48|724.63|722.03|0
1641522090000|2022-01-07 02:21:30|724.85|722.25|724.85|722.25|724.85|722.25|724.85|722.25|0
1641522100000|2022-01-07 02:21:40|725.08|722.48|725.31|722.71|725.31|722.71|725.08|722.48|0
1641522110000|2022-01-07 02:21:50|725.08|722.48|725.54|722.94|725.54|722.94|725.08|722.48|0
1641522120000|2022-01-07 02:22:00|725.64|723.04|725.64|723.04|725.64|723.04|725.64|723.04|0
1641522130000|2022-01-07 02:22:10|725.76|723.16|725.99|723.39|725.99|723.39|725.76|723.16|0
1641522140000|2022-01-07 02:22:20|725.76|723.16|725.76|723.16|725.99|723.39|725.76|723.16|0
1641522150000|2022-01-07 02:22:30|725.87|723.27|725.76|723.16|725.87|723.27|725.76|723.16|0
1641522160000|2022-01-07 02:22:40|725.54|722.94|725.64|723.04|725.64|723.04|725.54|722.94|0
1641522170000|2022-01-07 02:22:50|725.54|722.94|725.76|723.16|725.76|723.16|725.54|722.94|0
1641522180000|2022-01-07 02:23:00|725.99|723.39|725.99|723.39|725.99|723.39|725.99|723.39|0
1641522190000|2022-01-07 02:23:10|726.22|723.62|726.44|723.84|726.44|723.84|726.22|723.62|0
1641522200000|2022-01-07 02:23:20|726.33|723.73|726.22|723.62|726.33|723.73|726.22|723.62|0
1641522210000|2022-01-07 02:23:30|725.99|723.39|726.22|723.62|726.22|723.62|725.99|723.39|0
1641522240000|2022-01-07 02:24:00|726.32|723.72|725.99|723.39|726.55|723.95|725.99|723.39|0
1641522250000|2022-01-07 02:24:10|726.22|723.62|725.99|723.39|726.22|723.62|725.99|723.39|0
1641522260000|2022-01-07 02:24:20|726.22|723.62|725.76|723.16|726.22|723.62|725.76|723.16|0
1641522270000|2022-01-07 02:24:30|725.87|723.27|725.99|723.39|725.99|723.39|725.87|723.27|0
1641522280000|2022-01-07 02:24:40|725.87|723.27|725.99|723.39|725.99|723.39|725.76|723.16|0
1641522290000|2022-01-07 02:24:50|726.22|723.62|725.99|723.39|726.22|723.62|725.99|723.39|0
1641522300000|2022-01-07 02:25:00|725.87|723.27|725.76|723.16|725.99|723.39|725.76|723.16|0
1641522320000|2022-01-07 02:25:20|725.87|723.27|725.76|723.16|725.99|723.39|725.76|723.16|0
1641522330000|2022-01-07 02:25:30|725.53|722.93|725.76|723.16|725.76|723.16|725.53|722.93|0
1641522360000|2022-01-07 02:26:00|725.64|723.04|725.76|723.16|725.76|723.16|725.64|723.04|0
1641522370000|2022-01-07 02:26:10|725.64|723.04|725.76|723.16|725.76|723.16|725.64|723.04|0
1641522380000|2022-01-07 02:26:20|725.99|723.39|725.76|723.16|725.99|723.39|725.76|723.16|0
1641522390000|2022-01-07 02:26:30|725.87|723.27|725.76|723.16|725.87|723.27|725.76|723.16|0
1641522400000|2022-01-07 02:26:40|725.53|722.93|725.76|723.16|725.76|723.16|725.31|722.71|0
1641522410000|2022-01-07 02:26:50|725.87|723.27|725.76|723.16|725.87|723.27|725.76|723.16|0
1641522420000|2022-01-07 02:27:00|725.53|722.93|725.53|722.93|725.53|722.93|725.53|722.93|0
1641522430000|2022-01-07 02:27:10|725.31|722.71|725.31|722.71|725.31|722.71|725.31|722.71|0
1641522440000|2022-01-07 02:27:20|725.53|722.93|725.53|722.93|725.53|722.93|725.31|722.71|0
1641522460000|2022-01-07 02:27:40|725.76|723.16|725.87|723.27|725.87|723.27|725.76|723.16|0
1641522470000|2022-01-07 02:27:50|725.76|723.16|725.53|722.93|725.76|723.16|725.53|722.93|0
1641522480000|2022-01-07 02:28:00|725.31|722.71|725.31|722.71|725.41|722.81|725.31|722.71|0
1641522490000|2022-01-07 02:28:10|725.53|722.93|725.31|722.71|725.53|722.93|725.31|722.71|0
1641522500000|2022-01-07 02:28:20|725.41|722.81|725.53|722.93|725.53|722.93|725.41|722.81|0
1641522510000|2022-01-07 02:28:30|725.31|722.71|725.31|722.71|725.41|722.81|725.31|722.71|0
1641522520000|2022-01-07 02:28:40|725.53|722.93|725.53|722.93|725.53|722.93|725.41|722.81|0
1641522530000|2022-01-07 02:28:50|725.64|723.04|725.53|722.93|725.64|723.04|725.53|722.93|0
1641522540000|2022-01-07 02:29:00|725.64|723.04|725.53|722.93|725.64|723.04|725.53|722.93|0
1641522550000|2022-01-07 02:29:10|725.76|723.16|725.76|723.16|725.76|723.16|725.53|722.93|0
1641522560000|2022-01-07 02:29:20|725.64|723.04|725.64|723.04|725.64|723.04|725.64|723.04|0
1641522570000|2022-01-07 02:29:30|725.76|723.16|725.87|723.27|725.87|723.27|725.76|723.16|0
1641522580000|2022-01-07 02:29:40|725.76|723.16|725.3|722.7|725.76|723.16|725.3|722.7|0
1641522600000|2022-01-07 02:30:00|725.08|722.48|725.3|722.7|725.3|722.7|725.08|722.48|0
1641522610000|2022-01-07 02:30:10|725.53|722.93|725.76|723.16|725.76|723.16|725.53|722.93|0
1641522620000|2022-01-07 02:30:20|725.53|722.93|725.3|722.7|725.64|723.04|725.3|722.7|0
1641522630000|2022-01-07 02:30:30|725.08|722.48|724.85|722.25|725.08|722.48|724.85|722.25|0
1641522640000|2022-01-07 02:30:40|725.08|722.48|724.85|722.25|725.08|722.48|724.85|722.25|0
1641522650000|2022-01-07 02:30:50|724.62|722.02|724.62|722.02|724.62|722.02|724.62|722.02|0
1641522660000|2022-01-07 02:31:00|724.85|722.25|724.85|722.25|724.85|722.25|724.85|722.25|0
1641522670000|2022-01-07 02:31:10|725.08|722.48|725.3|722.7|725.3|722.7|725.08|722.48|0
1641522680000|2022-01-07 02:31:20|725.08|722.48|725.08|722.48|725.08|722.48|725.08|722.48|0
1641522690000|2022-01-07 02:31:30|724.85|722.25|724.85|722.25|724.85|722.25|724.85|722.25|0
1641522700000|2022-01-07 02:31:40|725.08|722.48|725.08|722.48|725.08|722.48|725.08|722.48|0
1641522710000|2022-01-07 02:31:50|725.3|722.7|724.96|722.36|725.3|722.7|724.96|722.36|0
1641522720000|2022-01-07 02:32:00|724.85|722.25|724.28|721.68|724.85|722.25|724.28|721.68|0
1641522730000|2022-01-07 02:32:10|724.4|721.8|724.62|722.02|724.62|722.02|724.4|721.8|0
1641522740000|2022-01-07 02:32:20|724.4|721.8|724.17|721.57|724.4|721.8|724.17|721.57|0
1641522750000|2022-01-07 02:32:30|724.28|721.68|724.4|721.8|724.4|721.8|724.17|721.57|0
1641522760000|2022-01-07 02:32:40|724.17|721.57|724.17|721.57|724.17|721.57|724.17|721.57|0
1641522770000|2022-01-07 02:32:50|724.05|721.45|723.94|721.34|724.05|721.45|723.94|721.34|0
1641522790000|2022-01-07 02:33:10|723.71|721.11|723.49|720.89|723.71|721.11|723.49|720.89|0
1641522800000|2022-01-07 02:33:20|723.26|720.66|723.49|720.89|723.6|721|723.26|720.66|0
1641522810000|2022-01-07 02:33:30|723.71|721.11|723.71|721.11|723.71|721.11|723.71|721.11|0
1641522820000|2022-01-07 02:33:40|723.49|720.89|723.6|721|723.6|721|723.49|720.89|0
1641522830000|2022-01-07 02:33:50|723.71|721.11|723.71|721.11|723.71|721.11|723.49|720.89|0
1641522840000|2022-01-07 02:34:00|723.37|720.77|723.71|721.11|723.71|721.11|723.37|720.77|0
1641522850000|2022-01-07 02:34:10|723.6|721|723.71|721.11|723.71|721.11|723.6|721|0
1641522860000|2022-01-07 02:34:20|723.94|721.34|723.94|721.34|723.94|721.34|723.94|721.34|0
1641522870000|2022-01-07 02:34:30|724.28|721.68|724.39|721.79|724.39|721.79|724.28|721.68|0
1641522880000|2022-01-07 02:34:40|724.17|721.57|724.17|721.57|724.17|721.57|724.17|721.57|0
1641522890000|2022-01-07 02:34:50|724.05|721.45|724.05|721.45|724.05|721.45|724.05|721.45|0
1641522900000|2022-01-07 02:35:00|724.17|721.57|724.17|721.57|724.17|721.57|724.17|721.57|0
1641522910000|2022-01-07 02:35:10|724.39|721.79|724.62|722.02|724.62|722.02|724.39|721.79|0
1641522920000|2022-01-07 02:35:20|724.39|721.79|724.39|721.79|724.39|721.79|724.39|721.79|0
1641522930000|2022-01-07 02:35:30|724.17|721.57|724.17|721.57|724.39|721.79|724.17|721.57|0
1641522940000|2022-01-07 02:35:40|723.94|721.34|723.71|721.11|723.94|721.34|723.6|721|0
1641522950000|2022-01-07 02:35:50|723.82|721.22|724.05|721.45|724.05|721.45|723.82|721.22|0
1641522960000|2022-01-07 02:36:00|723.94|721.34|723.37|720.77|723.94|721.34|723.37|720.77|0
1641522970000|2022-01-07 02:36:10|723.26|720.66|723.26|720.66|723.37|720.77|723.26|720.66|0
1641522980000|2022-01-07 02:36:20|723.03|720.43|722.81|720.21|723.03|720.43|722.81|720.21|0
1641522990000|2022-01-07 02:36:30|722.58|719.98|722.81|720.21|722.81|720.21|722.58|719.98|0
1641523000000|2022-01-07 02:36:40|723.03|720.43|723.26|720.66|723.49|720.89|723.03|720.43|0
1641523010000|2022-01-07 02:36:50|723.49|720.89|723.49|720.89|723.71|721.11|723.49|720.89|0
1641523020000|2022-01-07 02:37:00|723.26|720.66|723.03|720.43|723.37|720.77|723.03|720.43|0
1641523030000|2022-01-07 02:37:10|722.8|720.2|723.03|720.43|723.03|720.43|722.8|720.2|0
1641523040000|2022-01-07 02:37:20|723.26|720.66|723.26|720.66|723.26|720.66|723.26|720.66|0
1641523050000|2022-01-07 02:37:30|723.14|720.54|723.49|720.89|723.49|720.89|723.14|720.54|0
1641523060000|2022-01-07 02:37:40|723.71|721.11|723.49|720.89|723.71|721.11|723.49|720.89|0
1641523070000|2022-01-07 02:37:50|723.37|720.77|723.26|720.66|723.49|720.89|723.26|720.66|0
1641523090000|2022-01-07 02:38:10|723.37|720.77|723.26|720.66|723.37|720.77|723.26|720.66|0
1641523100000|2022-01-07 02:38:20|723.03|720.43|723.03|720.43|723.03|720.43|723.03|720.43|0
1641523120000|2022-01-07 02:38:40|723.26|720.66|723.26|720.66|723.26|720.66|723.26|720.66|0
1641523130000|2022-01-07 02:38:50|723.03|720.43|723.26|720.66|723.26|720.66|723.03|720.43|0
1641523140000|2022-01-07 02:39:00|723.14|720.54|723.03|720.43|723.14|720.54|723.03|720.43|0
1641523150000|2022-01-07 02:39:10|722.91|720.31|722.8|720.2|723.03|720.43|722.8|720.2|0
1641523160000|2022-01-07 02:39:20|723.03|720.43|723.03|720.43|723.03|720.43|723.03|720.43|0
1641523170000|2022-01-07 02:39:30|722.91|720.31|722.91|720.31|723.03|720.43|722.91|720.31|0
1641523180000|2022-01-07 02:39:40|723.03|720.43|722.91|720.31|723.03|720.43|722.91|720.31|0
1641523190000|2022-01-07 02:39:50|722.58|719.98|722.58|719.98|722.58|719.98|722.58|719.98|0
1641523200000|2022-01-07 02:40:00|722.8|720.2|723.26|720.66|723.26|720.66|722.8|720.2|0
1641523210000|2022-01-07 02:40:10|723.48|720.88|723.59|720.99|723.71|721.11|723.48|720.88|0
1641523220000|2022-01-07 02:40:20|723.48|720.88|723.59|720.99|723.71|721.11|723.48|720.88|0
1641523230000|2022-01-07 02:40:30|723.71|721.11|723.71|721.11|723.71|721.11|723.71|721.11|0
1641523240000|2022-01-07 02:40:40|723.59|720.99|723.48|720.88|723.59|720.99|723.26|720.66|0
1641523250000|2022-01-07 02:40:50|723.37|720.77|723.48|720.88|723.48|720.88|723.37|720.77|0
1641523260000|2022-01-07 02:41:00|723.26|720.66|723.48|720.88|723.48|720.88|723.26|720.66|0
1641523270000|2022-01-07 02:41:10|723.26|720.66|723.37|720.77|723.37|720.77|723.26|720.66|0
1641523280000|2022-01-07 02:41:20|723.48|720.88|723.26|720.66|723.48|720.88|723.26|720.66|0
1641523320000|2022-01-07 02:42:00|723.37|720.77|723.71|721.11|723.71|721.11|723.37|720.77|0
1641523330000|2022-01-07 02:42:10|723.94|721.34|723.94|721.34|723.94|721.34|723.94|721.34|0
1641523340000|2022-01-07 02:42:20|723.82|721.22|723.94|721.34|723.94|721.34|723.82|721.22|0
1641523350000|2022-01-07 02:42:30|723.82|721.22|723.82|721.22|723.82|721.22|723.82|721.22|0
1641523360000|2022-01-07 02:42:40|723.94|721.34|723.59|720.99|723.94|721.34|723.48|720.88|0
1641523370000|2022-01-07 02:42:50|723.71|721.11|723.82|721.22|723.94|721.34|723.71|721.11|0
1641523380000|2022-01-07 02:43:00|723.94|721.34|723.71|721.11|723.94|721.34|723.71|721.11|0
1641523390000|2022-01-07 02:43:10|723.94|721.34|723.71|721.11|723.94|721.34|723.71|721.11|0
1641523400000|2022-01-07 02:43:20|723.94|721.34|723.71|721.11|723.94|721.34|723.71|721.11|0
1641523410000|2022-01-07 02:43:30|723.94|721.34|723.71|721.11|723.94|721.34|723.71|721.11|0
1641523420000|2022-01-07 02:43:40|723.48|720.88|723.48|720.88|723.48|720.88|723.36|720.76|0
1641523430000|2022-01-07 02:43:50|723.36|720.76|723.48|720.88|723.48|720.88|723.36|720.76|0
1641523460000|2022-01-07 02:44:20|723.36|720.76|723.48|720.88|723.48|720.88|723.36|720.76|0
1641523470000|2022-01-07 02:44:30|723.71|721.11|723.71|721.11|723.71|721.11|723.71|721.11|0
1641523480000|2022-01-07 02:44:40|723.94|721.34|724.16|721.56|724.16|721.56|723.94|721.34|0
1641523490000|2022-01-07 02:44:50|723.94|721.34|723.94|721.34|723.94|721.34|723.94|721.34|0
1641523500000|2022-01-07 02:45:00|723.71|721.11|723.71|721.11|723.94|721.34|723.71|721.11|0
1641523510000|2022-01-07 02:45:10|723.59|720.99|723.59|720.99|723.71|721.11|723.48|720.88|0
1641523520000|2022-01-07 02:45:20|723.48|720.88|723.48|720.88|723.71|721.11|723.48|720.88|0
1641523530000|2022-01-07 02:45:30|723.71|721.11|723.59|720.99|723.71|721.11|723.59|720.99|0
1641523540000|2022-01-07 02:45:40|723.48|720.88|723.48|720.88|723.48|720.88|723.48|720.88|0
1641523550000|2022-01-07 02:45:50|723.25|720.65|723.25|720.65|723.25|720.65|723.14|720.54|0
1641523560000|2022-01-07 02:46:00|723.48|720.88|723.36|720.76|723.48|720.88|723.36|720.76|0
1641523570000|2022-01-07 02:46:10|723.25|720.65|723.25|720.65|723.25|720.65|723.25|720.65|0
1641523580000|2022-01-07 02:46:20|723.03|720.43|723.03|720.43|723.03|720.43|723.03|720.43|0
1641523590000|2022-01-07 02:46:30|722.91|720.31|722.8|720.2|722.91|720.31|722.8|720.2|0
1641523600000|2022-01-07 02:46:40|723.03|720.43|722.8|720.2|723.03|720.43|722.8|720.2|0
1641523610000|2022-01-07 02:46:50|722.91|720.31|723.03|720.43|723.03|720.43|722.91|720.31|0
1641523630000|2022-01-07 02:47:10|723.14|720.54|723.25|720.65|723.25|720.65|723.03|720.43|0
1641523640000|2022-01-07 02:47:20|723.14|720.54|723.25|720.65|723.25|720.65|723.14|720.54|0
1641523650000|2022-01-07 02:47:30|723.48|720.88|723.48|720.88|723.48|720.88|723.48|720.88|0
1641523660000|2022-01-07 02:47:40|723.71|721.11|723.48|720.88|723.71|721.11|723.48|720.88|0
1641523670000|2022-01-07 02:47:50|723.82|721.22|723.93|721.33|723.93|721.33|723.82|721.22|0
1641523680000|2022-01-07 02:48:00|723.82|721.22|723.71|721.11|723.82|721.22|723.71|721.11|0
1641523690000|2022-01-07 02:48:10|723.93|721.33|723.71|721.11|723.93|721.33|723.71|721.11|0
1641523700000|2022-01-07 02:48:20|723.93|721.33|723.93|721.33|723.93|721.33|723.93|721.33|0
1641523710000|2022-01-07 02:48:30|723.82|721.22|723.93|721.33|723.93|721.33|723.82|721.22|0
1641523720000|2022-01-07 02:48:40|724.04|721.44|723.82|721.22|724.04|721.44|723.82|721.22|0
1641523730000|2022-01-07 02:48:50|723.71|721.11|723.82|721.22|723.82|721.22|723.71|721.11|0
1641523740000|2022-01-07 02:49:00|723.71|721.11|723.48|720.88|723.71|721.11|723.48|720.88|0
1641523750000|2022-01-07 02:49:10|723.71|721.11|723.71|721.11|723.71|721.11|723.71|721.11|0
1641523760000|2022-01-07 02:49:20|723.82|721.22|723.93|721.33|723.93|721.33|723.82|721.22|0
1641523780000|2022-01-07 02:49:40|724.16|721.56|724.16|721.56|724.16|721.56|724.16|721.56|0
1641523800000|2022-01-07 02:50:00|724.39|721.79|724.61|722.01|724.61|722.01|724.39|721.79|0
1641523810000|2022-01-07 02:50:10|724.84|722.24|724.61|722.01|724.84|722.24|724.61|722.01|0
1641523820000|2022-01-07 02:50:20|724.72|722.12|724.84|722.24|724.84|722.24|724.72|722.12|0
1641523830000|2022-01-07 02:50:30|725.07|722.47|724.95|722.35|725.07|722.47|724.95|722.35|0
1641523840000|2022-01-07 02:50:40|724.84|722.24|724.61|722.01|724.84|722.24|724.61|722.01|0
1641523860000|2022-01-07 02:51:00|724.84|722.24|724.39|721.79|724.84|722.24|724.39|721.79|0
1641523870000|2022-01-07 02:51:10|724.61|722.01|724.72|722.12|724.72|722.12|724.61|722.01|0
1641523880000|2022-01-07 02:51:20|724.84|722.24|724.84|722.24|724.84|722.24|724.84|722.24|0
1641523890000|2022-01-07 02:51:30|724.95|722.35|724.84|722.24|725.07|722.47|724.84|722.24|0
1641523900000|2022-01-07 02:51:40|725.07|722.47|724.95|722.35|725.07|722.47|724.95|722.35|0
1641523910000|2022-01-07 02:51:50|725.07|722.47|725.29|722.69|725.29|722.69|725.07|722.47|0
1641523920000|2022-01-07 02:52:00|725.07|722.47|725.07|722.47|725.07|722.47|725.07|722.47|0
1641523940000|2022-01-07 02:52:20|724.84|722.24|724.95|722.35|724.95|722.35|724.84|722.24|0
1641523950000|2022-01-07 02:52:30|724.84|722.24|724.84|722.24|724.95|722.35|724.84|722.24|0
1641523960000|2022-01-07 02:52:40|724.95|722.35|724.95|722.35|724.95|722.35|724.95|722.35|0
1641523970000|2022-01-07 02:52:50|724.84|722.24|724.84|722.24|724.84|722.24|724.84|722.24|0
1641523990000|2022-01-07 02:53:10|724.95|722.35|724.95|722.35|724.95|722.35|724.95|722.35|0
1641524000000|2022-01-07 02:53:20|724.84|722.24|725.29|722.69|725.29|722.69|724.84|722.24|0
1641524010000|2022-01-07 02:53:30|725.07|722.47|725.29|722.69|725.29|722.69|725.07|722.47|0
1641524020000|2022-01-07 02:53:40|725.52|722.92|725.97|723.37|725.97|723.37|725.52|722.92|0
1641524030000|2022-01-07 02:53:50|725.75|723.15|725.75|723.15|725.75|723.15|725.75|723.15|0
1641524050000|2022-01-07 02:54:10|725.97|723.37|725.97|723.37|725.97|723.37|725.97|723.37|0
1641524060000|2022-01-07 02:54:20|726.08|723.48|725.97|723.37|726.08|723.48|725.97|723.37|0
1641524080000|2022-01-07 02:54:40|725.86|723.26|725.97|723.37|725.97|723.37|725.86|723.26|0
1641524090000|2022-01-07 02:54:50|725.75|723.15|725.86|723.26|725.86|723.26|725.75|723.15|0
1641524100000|2022-01-07 02:55:00|725.75|723.15|725.97|723.37|726.08|723.48|725.75|723.15|0
1641524110000|2022-01-07 02:55:10|726.2|723.6|726.08|723.48|726.2|723.6|726.08|723.48|0
1641524120000|2022-01-07 02:55:20|725.97|723.37|726.2|723.6|726.2|723.6|725.97|723.37|0
1641524130000|2022-01-07 02:55:30|726.08|723.48|726.2|723.6|726.2|723.6|726.08|723.48|0
1641524140000|2022-01-07 02:55:40|725.97|723.37|726.08|723.48|726.08|723.48|725.97|723.37|0
1641524150000|2022-01-07 02:55:50|726.2|723.6|726.43|723.83|726.54|723.94|726.2|723.6|0
1641524160000|2022-01-07 02:56:00|726.54|723.94|726.43|723.83|726.54|723.94|726.43|723.83|0
1641524170000|2022-01-07 02:56:10|727.11|724.51|727.34|724.74|727.34|724.74|727.11|724.51|0
1641524190000|2022-01-07 02:56:30|727.56|724.96|727.34|724.74|727.56|724.96|727.34|724.74|0
1641524200000|2022-01-07 02:56:40|727.22|724.62|727.22|724.62|727.22|724.62|727.22|724.62|0
1641524210000|2022-01-07 02:56:50|727.11|724.51|727.11|724.51|727.11|724.51|727.11|724.51|0
1641524220000|2022-01-07 02:57:00|726.88|724.28|726.88|724.28|727.11|724.51|726.88|724.28|0
1641524230000|2022-01-07 02:57:10|727.11|724.51|727.11|724.51|727.11|724.51|727.11|724.51|0
1641524240000|2022-01-07 02:57:20|726.88|724.28|727.11|724.51|727.11|724.51|726.88|724.28|0
1641524270000|2022-01-07 02:57:50|726.88|724.28|726.65|724.05|726.88|724.28|726.65|724.05|0
1641524280000|2022-01-07 02:58:00|726.76|724.16|726.88|724.28|726.88|724.28|726.76|724.16|0
1641524290000|2022-01-07 02:58:10|726.76|724.16|726.88|724.28|726.88|724.28|726.76|724.16|0
1641524300000|2022-01-07 02:58:20|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641524320000|2022-01-07 02:58:40|726.88|724.28|726.76|724.16|726.88|724.28|726.76|724.16|0
1641524330000|2022-01-07 02:58:50|726.65|724.05|726.65|724.05|726.76|724.16|726.65|724.05|0
1641524340000|2022-01-07 02:59:00|726.76|724.16|726.99|724.39|726.99|724.39|726.76|724.16|0
1641524350000|2022-01-07 02:59:10|726.88|724.28|726.99|724.39|727.11|724.51|726.88|724.28|0
1641524360000|2022-01-07 02:59:20|726.88|724.28|726.88|724.28|726.88|724.28|726.88|724.28|0
1641524370000|2022-01-07 02:59:30|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641524380000|2022-01-07 02:59:40|726.43|723.83|726.43|723.83|726.43|723.83|726.43|723.83|0
1641524390000|2022-01-07 02:59:50|726.88|724.28|726.88|724.28|726.88|724.28|726.88|724.28|0
1641524400000|2022-01-07 03:00:00|727.11|724.51|727.11|724.51|727.11|724.51|727.11|724.51|0
1641524410000|2022-01-07 03:00:10|726.88|724.28|726.65|724.05|726.88|724.28|726.65|724.05|0
1641524430000|2022-01-07 03:00:30|726.76|724.16|726.65|724.05|726.76|724.16|726.65|724.05|0
1641524440000|2022-01-07 03:00:40|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641524450000|2022-01-07 03:00:50|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641524460000|2022-01-07 03:01:00|726.43|723.83|726.31|723.71|726.43|723.83|726.2|723.6|0
1641524470000|2022-01-07 03:01:10|726.2|723.6|725.97|723.37|726.2|723.6|725.97|723.37|0
1641524480000|2022-01-07 03:01:20|726.2|723.6|726.2|723.6|726.2|723.6|726.2|723.6|0
1641524490000|2022-01-07 03:01:30|726.08|723.48|726.08|723.48|726.2|723.6|726.08|723.48|0
1641524500000|2022-01-07 03:01:40|726.2|723.6|726.42|723.82|726.42|723.82|726.2|723.6|0
1641524510000|2022-01-07 03:01:50|726.2|723.6|726.2|723.6|726.31|723.71|726.2|723.6|0
1641524520000|2022-01-07 03:02:00|726.31|723.71|726.42|723.82|726.42|723.82|726.31|723.71|0
1641524530000|2022-01-07 03:02:10|726.65|724.05|726.76|724.16|726.76|724.16|726.65|724.05|0
1641524540000|2022-01-07 03:02:20|726.88|724.28|726.65|724.05|726.88|724.28|726.65|724.05|0
1641524560000|2022-01-07 03:02:40|726.42|723.82|726.42|723.82|726.42|723.82|726.42|723.82|0
1641524570000|2022-01-07 03:02:50|726.31|723.71|726.42|723.82|726.42|723.82|726.31|723.71|0
1641524580000|2022-01-07 03:03:00|726.53|723.93|726.65|724.05|726.65|724.05|726.53|723.93|0
1641524590000|2022-01-07 03:03:10|726.88|724.28|726.88|724.28|726.88|724.28|726.88|724.28|0
1641524600000|2022-01-07 03:03:20|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641524610000|2022-01-07 03:03:30|726.88|724.28|726.76|724.16|726.88|724.28|726.76|724.16|0
1641524620000|2022-01-07 03:03:40|726.88|724.28|726.99|724.39|727.11|724.51|726.88|724.28|0
1641524630000|2022-01-07 03:03:50|727.11|724.51|727.11|724.51|727.11|724.51|727.11|724.51|0
1641524640000|2022-01-07 03:04:00|727.33|724.73|727.21|724.61|727.33|724.73|727.11|724.51|0
1641524650000|2022-01-07 03:04:10|727.33|724.73|727.1|724.5|727.33|724.73|727.1|724.5|0
1641524670000|2022-01-07 03:04:30|726.88|724.28|726.65|724.05|726.88|724.28|726.65|724.05|0
1641524680000|2022-01-07 03:04:40|726.42|723.82|726.42|723.82|726.42|723.82|726.42|723.82|0
1641524700000|2022-01-07 03:05:00|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641524710000|2022-01-07 03:05:10|726.88|724.28|727.1|724.5|727.1|724.5|726.88|724.28|0
1641524720000|2022-01-07 03:05:20|727.33|724.73|727.33|724.73|727.44|724.84|727.33|724.73|0
1641524730000|2022-01-07 03:05:30|727.56|724.96|727.56|724.96|727.56|724.96|727.56|724.96|0
1641524740000|2022-01-07 03:05:40|727.33|724.73|727.44|724.84|727.44|724.84|727.33|724.73|0
1641524750000|2022-01-07 03:05:50|727.56|724.96|727.56|724.96|727.79|725.19|727.56|724.96|0
1641524770000|2022-01-07 03:06:10|727.67|725.07|727.56|724.96|727.67|725.07|727.56|724.96|0
1641524780000|2022-01-07 03:06:20|727.33|724.73|727.33|724.73|727.33|724.73|727.33|724.73|0
1641524790000|2022-01-07 03:06:30|727.44|724.84|727.33|724.73|727.56|724.96|727.33|724.73|0
1641524810000|2022-01-07 03:06:50|727.1|724.5|727.21|724.61|727.21|724.61|726.88|724.28|0
1641524820000|2022-01-07 03:07:00|727.33|724.73|727.33|724.73|727.33|724.73|727.33|724.73|0
1641524840000|2022-01-07 03:07:20|727.44|724.84|727.33|724.73|727.56|724.96|727.33|724.73|0
1641524870000|2022-01-07 03:07:50|727.56|724.96|727.56|724.96|727.56|724.96|727.56|724.96|0
1641524880000|2022-01-07 03:08:00|727.78|725.18|727.78|725.18|727.78|725.18|727.78|725.18|0
1641524890000|2022-01-07 03:08:10|727.56|724.96|727.56|724.96|727.56|724.96|727.56|724.96|0
1641524900000|2022-01-07 03:08:20|727.33|724.73|727.33|724.73|727.33|724.73|727.33|724.73|0
1641524910000|2022-01-07 03:08:30|727.56|724.96|727.56|724.96|727.56|724.96|727.56|724.96|0
1641524920000|2022-01-07 03:08:40|727.33|724.73|727.33|724.73|727.44|724.84|727.33|724.73|0
1641524940000|2022-01-07 03:09:00|727.21|724.61|727.33|724.73|727.44|724.84|727.21|724.61|0
1641524950000|2022-01-07 03:09:10|727.21|724.61|727.21|724.61|727.21|724.61|727.1|724.5|0
1641524960000|2022-01-07 03:09:20|727.1|724.5|727.33|724.73|727.33|724.73|727.1|724.5|0
1641524970000|2022-01-07 03:09:30|727.1|724.5|726.98|724.38|727.1|724.5|726.98|724.38|0
1641524980000|2022-01-07 03:09:40|726.88|724.28|726.88|724.28|726.88|724.28|726.88|724.28|0
1641524990000|2022-01-07 03:09:50|726.76|724.16|726.88|724.28|726.88|724.28|726.76|724.16|0
1641525000000|2022-01-07 03:10:00|726.65|724.05|726.87|724.27|726.87|724.27|726.65|724.05|0
1641525010000|2022-01-07 03:10:10|726.65|724.05|726.76|724.16|726.76|724.16|726.65|724.05|0
1641525020000|2022-01-07 03:10:20|726.65|724.05|726.19|723.59|726.65|724.05|726.19|723.59|0
1641525030000|2022-01-07 03:10:30|726.42|723.82|726.42|723.82|726.42|723.82|726.42|723.82|0
1641525040000|2022-01-07 03:10:40|726.3|723.7|726.42|723.82|726.42|723.82|726.3|723.7|0
1641525050000|2022-01-07 03:10:50|726.65|724.05|726.65|724.05|726.65|724.05|726.53|723.93|0
1641525060000|2022-01-07 03:11:00|726.76|724.16|726.65|724.05|726.76|724.16|726.65|724.05|0
1641525090000|2022-01-07 03:11:30|726.42|723.82|726.42|723.82|726.42|723.82|726.42|723.82|0
1641525100000|2022-01-07 03:11:40|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641525110000|2022-01-07 03:11:50|726.42|723.82|726.42|723.82|726.53|723.93|726.42|723.82|0
1641525120000|2022-01-07 03:12:00|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641525130000|2022-01-07 03:12:10|726.76|724.16|726.87|724.27|726.87|724.27|726.76|724.16|0
1641525140000|2022-01-07 03:12:20|727.1|724.5|726.65|724.05|727.1|724.5|726.65|724.05|0
1641525160000|2022-01-07 03:12:40|726.53|723.93|726.65|724.05|726.65|724.05|726.53|723.93|0
1641525170000|2022-01-07 03:12:50|726.53|723.93|726.53|723.93|726.65|724.05|726.53|723.93|0
1641525180000|2022-01-07 03:13:00|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641525190000|2022-01-07 03:13:10|726.42|723.82|726.65|724.05|726.65|724.05|726.42|723.82|0
1641525200000|2022-01-07 03:13:20|726.87|724.27|726.87|724.27|726.87|724.27|726.87|724.27|0
1641525210000|2022-01-07 03:13:30|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641525230000|2022-01-07 03:13:50|726.42|723.82|726.53|723.93|726.53|723.93|726.42|723.82|0
1641525240000|2022-01-07 03:14:00|726.42|723.82|726.65|724.05|726.65|724.05|726.42|723.82|0
1641525250000|2022-01-07 03:14:10|726.42|723.82|726.65|724.05|726.65|724.05|726.42|723.82|0
1641525270000|2022-01-07 03:14:30|726.87|724.27|726.65|724.05|726.87|724.27|726.65|724.05|0
1641525280000|2022-01-07 03:14:40|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641525290000|2022-01-07 03:14:50|726.65|724.05|726.42|723.82|726.65|724.05|726.42|723.82|0
1641525300000|2022-01-07 03:15:00|726.53|723.93|726.65|724.05|726.65|724.05|726.42|723.82|0
1641525310000|2022-01-07 03:15:10|726.42|723.82|726.53|723.93|726.53|723.93|726.42|723.82|0
1641525320000|2022-01-07 03:15:20|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641525340000|2022-01-07 03:15:40|726.75|724.15|726.87|724.27|726.87|724.27|726.75|724.15|0
1641525360000|2022-01-07 03:16:00|727.1|724.5|727.1|724.5|727.1|724.5|727.1|724.5|0
1641525370000|2022-01-07 03:16:10|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1641525380000|2022-01-07 03:16:20|727.1|724.5|727.1|724.5|727.1|724.5|727.1|724.5|0
1641525390000|2022-01-07 03:16:30|726.98|724.38|726.87|724.27|726.98|724.38|726.87|724.27|0
1641525400000|2022-01-07 03:16:40|726.64|724.04|726.64|724.04|726.64|724.04|726.64|724.04|0
1641525410000|2022-01-07 03:16:50|726.75|724.15|726.64|724.04|726.75|724.15|726.64|724.04|0
1641525420000|2022-01-07 03:17:00|726.42|723.82|726.42|723.82|726.42|723.82|726.42|723.82|0
1641525430000|2022-01-07 03:17:10|726.53|723.93|726.64|724.04|726.64|724.04|726.53|723.93|0
1641525440000|2022-01-07 03:17:20|726.87|724.27|726.75|724.15|726.87|724.27|726.75|724.15|0
1641525450000|2022-01-07 03:17:30|726.87|724.27|726.87|724.27|726.87|724.27|726.87|724.27|0
1641525460000|2022-01-07 03:17:40|726.64|724.04|726.42|723.82|726.64|724.04|726.42|723.82|0
1641525470000|2022-01-07 03:17:50|726.19|723.59|726.19|723.59|726.19|723.59|726.19|723.59|0
1641525490000|2022-01-07 03:18:10|725.96|723.36|726.19|723.59|726.19|723.59|725.96|723.36|0
1641525500000|2022-01-07 03:18:20|726.07|723.47|725.96|723.36|726.07|723.47|725.96|723.36|0
1641525510000|2022-01-07 03:18:30|726.19|723.59|726.42|723.82|726.42|723.82|726.19|723.59|0
1641525520000|2022-01-07 03:18:40|726.19|723.59|725.96|723.36|726.19|723.59|725.96|723.36|0
1641525530000|2022-01-07 03:18:50|726.07|723.47|725.96|723.36|726.07|723.47|725.96|723.36|0
1641525540000|2022-01-07 03:19:00|726.19|723.59|726.19|723.59|726.19|723.59|726.19|723.59|0
1641525550000|2022-01-07 03:19:10|726.3|723.7|726.19|723.59|726.3|723.7|726.19|723.59|0
1641525570000|2022-01-07 03:19:30|726.42|723.82|726.42|723.82|726.42|723.82|726.42|723.82|0
1641525580000|2022-01-07 03:19:40|725.96|723.36|726.07|723.47|726.07|723.47|725.96|723.36|0
1641525590000|2022-01-07 03:19:50|726.19|723.59|726.87|724.27|726.87|724.27|726.19|723.59|0
1641525600000|2022-01-07 03:20:00|727.32|724.72|727.1|724.5|727.32|724.72|726.87|724.27|0
1641525610000|2022-01-07 03:20:10|727.32|724.72|727.32|724.72|727.32|724.72|727.1|724.5|0
1641525620000|2022-01-07 03:20:20|727.55|724.95|727.32|724.72|727.55|724.95|727.21|724.61|0
1641525630000|2022-01-07 03:20:30|727.43|724.83|727.43|724.83|727.43|724.83|727.43|724.83|0
1641525640000|2022-01-07 03:20:40|727.32|724.72|727.1|724.5|727.32|724.72|727.1|724.5|0
1641525650000|2022-01-07 03:20:50|726.87|724.27|727.1|724.5|727.1|724.5|726.87|724.27|0
1641525660000|2022-01-07 03:21:00|726.98|724.38|726.98|724.38|726.98|724.38|726.87|724.27|0
1641525670000|2022-01-07 03:21:10|726.87|724.27|726.87|724.27|726.87|724.27|726.87|724.27|0
1641525680000|2022-01-07 03:21:20|726.98|724.38|726.87|724.27|726.98|724.38|726.87|724.27|0
1641525690000|2022-01-07 03:21:30|727.1|724.5|727.1|724.5|727.1|724.5|727.1|724.5|0
1641525700000|2022-01-07 03:21:40|727.32|724.72|727.78|725.18|727.78|725.18|727.32|724.72|0
1641525710000|2022-01-07 03:21:50|727.55|724.95|727.55|724.95|727.55|724.95|727.55|724.95|0
1641525720000|2022-01-07 03:22:00|727.66|725.06|727.66|725.06|727.78|725.18|727.66|725.06|0
1641525730000|2022-01-07 03:22:10|727.78|725.18|727.55|724.95|727.78|725.18|727.55|724.95|0
1641525750000|2022-01-07 03:22:30|727.43|724.83|727.32|724.72|727.55|724.95|727.32|724.72|0
1641525760000|2022-01-07 03:22:40|727.43|724.83|727.43|724.83|727.55|724.95|727.43|724.83|0
1641525770000|2022-01-07 03:22:50|727.55|724.95|727.55|724.95|727.55|724.95|727.55|724.95|0
1641525780000|2022-01-07 03:23:00|727.32|724.72|727.32|724.72|727.32|724.72|727.32|724.72|0
1641525790000|2022-01-07 03:23:10|727.43|724.83|727.55|724.95|727.55|724.95|727.32|724.72|0
1641525800000|2022-01-07 03:23:20|727.78|725.18|727.78|725.18|727.78|725.18|727.78|725.18|0
1641525810000|2022-01-07 03:23:30|727.66|725.06|727.66|725.06|727.66|725.06|727.66|725.06|0
1641525820000|2022-01-07 03:23:40|727.55|724.95|727.66|725.06|727.66|725.06|727.55|724.95|0
1641525830000|2022-01-07 03:23:50|727.78|725.18|727.78|725.18|727.78|725.18|727.78|725.18|0
1641525840000|2022-01-07 03:24:00|728.11|725.51|728.23|725.63|728.23|725.63|728.11|725.51|0
1641525850000|2022-01-07 03:24:10|728.46|725.86|728.91|726.31|728.91|726.31|728.46|725.86|0
1641525860000|2022-01-07 03:24:20|729.14|726.54|729.37|726.77|729.37|726.77|728.91|726.31|0
1641525870000|2022-01-07 03:24:30|729.14|726.54|729.82|727.22|729.82|727.22|729.14|726.54|0
1641525880000|2022-01-07 03:24:40|730.05|727.45|730.05|727.45|730.05|727.45|730.05|727.45|0
1641525890000|2022-01-07 03:24:50|730.5|727.9|730.5|727.9|730.73|728.13|730.28|727.68|0
1641525900000|2022-01-07 03:25:00|730.61|728.01|731.19|728.59|731.19|728.59|730.61|728.01|0
1641525910000|2022-01-07 03:25:10|730.96|728.36|730.28|727.68|730.96|728.36|730.28|727.68|0
1641525920000|2022-01-07 03:25:20|730.16|727.56|730.28|727.68|730.28|727.68|729.93|727.33|0
1641525930000|2022-01-07 03:25:30|730.16|727.56|729.82|727.22|730.16|727.56|729.82|727.22|0
1641525940000|2022-01-07 03:25:40|729.59|726.99|729.59|726.99|729.59|726.99|729.59|726.99|0
1641525950000|2022-01-07 03:25:50|729.82|727.22|729.82|727.22|729.82|727.22|729.82|727.22|0
1641525960000|2022-01-07 03:26:00|729.93|727.33|729.82|727.22|729.93|727.33|729.82|727.22|0
1641525970000|2022-01-07 03:26:10|729.59|726.99|729.7|727.1|729.7|727.1|729.59|726.99|0
1641525980000|2022-01-07 03:26:20|729.59|726.99|729.14|726.54|729.59|726.99|729.14|726.54|0
1641525990000|2022-01-07 03:26:30|729.02|726.42|729.14|726.54|729.14|726.54|729.02|726.42|0
1641526000000|2022-01-07 03:26:40|729.25|726.65|729.37|726.77|729.37|726.77|729.25|726.65|0
1641526010000|2022-01-07 03:26:50|729.25|726.65|729.37|726.77|729.37|726.77|729.25|726.65|0
1641526020000|2022-01-07 03:27:00|729.14|726.54|729.37|726.77|729.37|726.77|729.14|726.54|0
1641526030000|2022-01-07 03:27:10|729.14|726.54|729.14|726.54|729.14|726.54|729.14|726.54|0
1641526040000|2022-01-07 03:27:20|729.37|726.77|729.59|726.99|729.82|727.22|729.37|726.77|0
1641526050000|2022-01-07 03:27:30|729.7|727.1|729.82|727.22|729.82|727.22|729.7|727.1|0
1641526060000|2022-01-07 03:27:40|729.59|726.99|729.37|726.77|729.59|726.99|729.37|726.77|0
1641526070000|2022-01-07 03:27:50|729.48|726.88|729.37|726.77|729.48|726.88|729.37|726.77|0
1641526080000|2022-01-07 03:28:00|729.59|726.99|729.59|726.99|729.82|727.22|729.59|726.99|0
1641526090000|2022-01-07 03:28:10|729.82|727.22|729.82|727.22|729.82|727.22|729.7|727.1|0
1641526100000|2022-01-07 03:28:20|729.93|727.33|730.05|727.45|730.05|727.45|729.82|727.22|0
1641526110000|2022-01-07 03:28:30|730.16|727.56|730.28|727.68|730.28|727.68|730.05|727.45|0
1641526120000|2022-01-07 03:28:40|730.16|727.56|730.16|727.56|730.16|727.56|730.16|727.56|0
1641526130000|2022-01-07 03:28:50|730.28|727.68|730.05|727.45|730.28|727.68|730.05|727.45|0
1641526140000|2022-01-07 03:29:00|729.82|727.22|730.05|727.45|730.05|727.45|729.82|727.22|0
1641526150000|2022-01-07 03:29:10|730.28|727.68|730.05|727.45|730.28|727.68|730.05|727.45|0
1641526160000|2022-01-07 03:29:20|730.28|727.68|730.05|727.45|730.28|727.68|730.05|727.45|0
1641526170000|2022-01-07 03:29:30|730.16|727.56|730.05|727.45|730.16|727.56|730.05|727.45|0
1641526180000|2022-01-07 03:29:40|730.28|727.68|730.27|727.67|730.28|727.68|730.27|727.67|0
1641526190000|2022-01-07 03:29:50|730.16|727.56|729.82|727.22|730.16|727.56|729.82|727.22|0
1641526200000|2022-01-07 03:30:00|730.05|727.45|730.05|727.45|730.05|727.45|729.93|727.33|0
1641526210000|2022-01-07 03:30:10|729.82|727.22|729.82|727.22|729.82|727.22|729.82|727.22|0
1641526220000|2022-01-07 03:30:20|729.59|726.99|729.82|727.22|729.82|727.22|729.59|726.99|0
1641526230000|2022-01-07 03:30:30|729.59|726.99|729.25|726.65|729.59|726.99|729.25|726.65|0
1641526240000|2022-01-07 03:30:40|729.14|726.54|729.36|726.76|729.36|726.76|729.14|726.54|0
1641526250000|2022-01-07 03:30:50|729.59|726.99|729.82|727.22|729.82|727.22|729.59|726.99|0
1641526260000|2022-01-07 03:31:00|729.59|726.99|729.36|726.76|729.59|726.99|729.36|726.76|0
1641526270000|2022-01-07 03:31:10|729.14|726.54|729.25|726.65|729.36|726.76|729.14|726.54|0
1641526280000|2022-01-07 03:31:20|729.36|726.76|728.91|726.31|729.36|726.76|728.91|726.31|0
1641526300000|2022-01-07 03:31:40|729.14|726.54|728.68|726.08|729.14|726.54|728.68|726.08|0
1641526310000|2022-01-07 03:31:50|728.91|726.31|728.68|726.08|728.91|726.31|728.68|726.08|0
1641526320000|2022-01-07 03:32:00|728.91|726.31|728.91|726.31|728.91|726.31|728.91|726.31|0
1641526330000|2022-01-07 03:32:10|728.68|726.08|728.45|725.85|728.68|726.08|728.45|725.85|0
1641526340000|2022-01-07 03:32:20|728.68|726.08|728.23|725.63|728.68|726.08|728.23|725.63|0
1641526350000|2022-01-07 03:32:30|728.45|725.85|728.34|725.74|728.45|725.85|728.23|725.63|0
1641526360000|2022-01-07 03:32:40|728.23|725.63|728|725.4|728.23|725.63|728|725.4|0
1641526370000|2022-01-07 03:32:50|727.55|724.95|727.77|725.17|727.77|725.17|727.55|724.95|0
1641526380000|2022-01-07 03:33:00|727.65|725.05|727.65|725.05|727.77|725.17|727.55|724.95|0
1641526390000|2022-01-07 03:33:10|727.55|724.95|727.77|725.17|727.77|725.17|727.55|724.95|0
1641526400000|2022-01-07 03:33:20|727.55|724.95|727.77|725.17|727.77|725.17|727.55|724.95|0
1641526410000|2022-01-07 03:33:30|727.55|724.95|727.55|724.95|727.55|724.95|727.55|724.95|0
1641526420000|2022-01-07 03:33:40|727.77|725.17|727.77|725.17|727.77|725.17|727.77|725.17|0
1641526430000|2022-01-07 03:33:50|727.88|725.28|728|725.4|728|725.4|727.88|725.28|0
1641526450000|2022-01-07 03:34:10|728.23|725.63|728|725.4|728.23|725.63|728|725.4|0
1641526460000|2022-01-07 03:34:20|727.77|725.17|727.77|725.17|727.77|725.17|727.54|724.94|0
1641526470000|2022-01-07 03:34:30|727.65|725.05|727.77|725.17|727.77|725.17|727.54|724.94|0
1641526480000|2022-01-07 03:34:40|728|725.4|728|725.4|728|725.4|728|725.4|0
1641526490000|2022-01-07 03:34:50|727.77|725.17|727.77|725.17|727.77|725.17|727.77|725.17|0
1641526500000|2022-01-07 03:35:00|727.54|724.94|727.54|724.94|727.88|725.28|727.54|724.94|0
1641526510000|2022-01-07 03:35:10|727.32|724.72|727.09|724.49|727.32|724.72|727.09|724.49|0
1641526520000|2022-01-07 03:35:20|726.86|724.26|727.09|724.49|727.09|724.49|726.86|724.26|0
1641526530000|2022-01-07 03:35:30|726.97|724.37|727.2|724.6|727.2|724.6|726.97|724.37|0
1641526540000|2022-01-07 03:35:40|727.32|724.72|727.32|724.72|727.32|724.72|727.32|724.72|0
1641526550000|2022-01-07 03:35:50|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1641526560000|2022-01-07 03:36:00|727.32|724.72|727.32|724.72|727.32|724.72|727.32|724.72|0
1641526570000|2022-01-07 03:36:10|727.43|724.83|727.43|724.83|727.43|724.83|727.32|724.72|0
1641526580000|2022-01-07 03:36:20|727.32|724.72|727.2|724.6|727.32|724.72|727.09|724.49|0
1641526590000|2022-01-07 03:36:30|727.09|724.49|727.09|724.49|727.2|724.6|727.09|724.49|0
1641526610000|2022-01-07 03:36:50|726.86|724.26|726.86|724.26|726.86|724.26|726.86|724.26|0
1641526620000|2022-01-07 03:37:00|726.63|724.03|726.63|724.03|726.63|724.03|726.41|723.81|0
1641526630000|2022-01-07 03:37:10|726.86|724.26|727.09|724.49|727.09|724.49|726.86|724.26|0
1641526640000|2022-01-07 03:37:20|727.2|724.6|727.09|724.49|727.2|724.6|727.09|724.49|0
1641526650000|2022-01-07 03:37:30|726.86|724.26|727.09|724.49|727.09|724.49|726.86|724.26|0
1641526660000|2022-01-07 03:37:40|726.97|724.37|727.09|724.49|727.32|724.72|726.97|724.37|0
1641526670000|2022-01-07 03:37:50|727.2|724.6|727.2|724.6|727.32|724.72|727.2|724.6|0
1641526680000|2022-01-07 03:38:00|727.32|724.72|727.42|724.82|727.54|724.94|727.32|724.72|0
1641526690000|2022-01-07 03:38:10|727.32|724.72|727.32|724.72|727.32|724.72|727.32|724.72|0
1641526700000|2022-01-07 03:38:20|727.54|724.94|727.54|724.94|727.77|725.17|727.54|724.94|0
1641526720000|2022-01-07 03:38:40|727.65|725.05|727.65|725.05|727.77|725.17|727.65|725.05|0
1641526730000|2022-01-07 03:38:50|727.77|725.17|727.77|725.17|727.77|725.17|727.77|725.17|0
1641526750000|2022-01-07 03:39:10|727.54|724.94|727.77|725.17|727.77|725.17|727.54|724.94|0
1641526760000|2022-01-07 03:39:20|727.88|725.28|727.88|725.28|727.88|725.28|727.88|725.28|0
1641526770000|2022-01-07 03:39:30|727.77|725.17|727.88|725.28|728|725.4|727.77|725.17|0
1641526780000|2022-01-07 03:39:40|727.77|725.17|727.77|725.17|727.77|725.17|727.77|725.17|0
1641526800000|2022-01-07 03:40:00|727.54|724.94|726.86|724.26|727.54|724.94|726.86|724.26|0
1641526810000|2022-01-07 03:40:10|726.97|724.37|726.97|724.37|727.09|724.49|726.97|724.37|0
1641526820000|2022-01-07 03:40:20|727.09|724.49|727.31|724.71|727.31|724.71|727.09|724.49|0
1641526830000|2022-01-07 03:40:30|727.2|724.6|727.31|724.71|727.31|724.71|727.2|724.6|0
1641526860000|2022-01-07 03:41:00|727.42|724.82|727.09|724.49|727.42|724.82|727.09|724.49|0
1641526910000|2022-01-07 03:41:50|727.2|724.6|727.09|724.49|727.2|724.6|727.09|724.49|0
1641526920000|2022-01-07 03:42:00|726.86|724.26|727.09|724.49|727.09|724.49|726.86|724.26|0
1641526930000|2022-01-07 03:42:10|726.86|724.26|726.86|724.26|726.86|724.26|726.86|724.26|0
1641526940000|2022-01-07 03:42:20|726.63|724.03|726.86|724.26|726.86|724.26|726.63|724.03|0
1641526950000|2022-01-07 03:42:30|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1641526960000|2022-01-07 03:42:40|727.09|724.49|726.97|724.37|727.09|724.49|726.97|724.37|0
1641526970000|2022-01-07 03:42:50|727.09|724.49|727.09|724.49|727.09|724.49|727.09|724.49|0
1641526990000|2022-01-07 03:43:10|727.31|724.71|727.31|724.71|727.31|724.71|727.31|724.71|0
1641527000000|2022-01-07 03:43:20|727.09|724.49|727.31|724.71|727.31|724.71|727.09|724.49|0
1641527010000|2022-01-07 03:43:30|727.54|724.94|727.42|724.82|727.54|724.94|727.42|724.82|0
1641527020000|2022-01-07 03:43:40|727.54|724.94|727.77|725.17|727.77|725.17|727.54|724.94|0
1641527040000|2022-01-07 03:44:00|727.88|725.28|727.77|725.17|727.88|725.28|727.77|725.17|0
1641527050000|2022-01-07 03:44:10|727.99|725.39|727.99|725.39|727.99|725.39|727.99|725.39|0
1641527080000|2022-01-07 03:44:40|727.77|725.17|727.77|725.17|727.77|725.17|727.77|725.17|0
1641527090000|2022-01-07 03:44:50|727.54|724.94|727.54|724.94|727.54|724.94|727.54|724.94|0
1641527100000|2022-01-07 03:45:00|727.31|724.71|727.09|724.49|727.31|724.71|727.09|724.49|0
1641527110000|2022-01-07 03:45:10|727.31|724.71|727.19|724.59|727.31|724.71|727.19|724.59|0
1641527120000|2022-01-07 03:45:20|727.31|724.71|727.31|724.71|727.54|724.94|727.31|724.71|0
1641527130000|2022-01-07 03:45:30|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1641527140000|2022-01-07 03:45:40|727.31|724.71|727.31|724.71|727.31|724.71|727.31|724.71|0
1641527150000|2022-01-07 03:45:50|727.54|724.94|727.42|724.82|727.54|724.94|727.42|724.82|0
1641527160000|2022-01-07 03:46:00|727.31|724.71|727.42|724.82|727.42|724.82|727.31|724.71|0
1641527170000|2022-01-07 03:46:10|727.31|724.71|727.77|725.17|727.77|725.17|727.31|724.71|0
1641527180000|2022-01-07 03:46:20|727.65|725.05|727.77|725.17|727.77|725.17|727.65|725.05|0
1641527190000|2022-01-07 03:46:30|727.88|725.28|727.88|725.28|727.88|725.28|727.88|725.28|0
1641527200000|2022-01-07 03:46:40|727.77|725.17|727.77|725.17|727.77|725.17|727.77|725.17|0
1641527210000|2022-01-07 03:46:50|727.54|724.94|727.31|724.71|727.54|724.94|727.31|724.71|0
1641527220000|2022-01-07 03:47:00|727.08|724.48|727.08|724.48|727.08|724.48|726.86|724.26|0
1641527230000|2022-01-07 03:47:10|727.31|724.71|727.31|724.71|727.31|724.71|727.31|724.71|0
1641527240000|2022-01-07 03:47:20|727.08|724.48|727.08|724.48|727.19|724.59|727.08|724.48|0
1641527250000|2022-01-07 03:47:30|727.19|724.59|727.08|724.48|727.19|724.59|727.08|724.48|0
1641527260000|2022-01-07 03:47:40|727.19|724.59|727.08|724.48|727.19|724.59|727.08|724.48|0
1641527270000|2022-01-07 03:47:50|726.86|724.26|726.86|724.26|726.86|724.26|726.86|724.26|0
1641527280000|2022-01-07 03:48:00|726.74|724.14|726.74|724.14|726.86|724.26|726.74|724.14|0
1641527290000|2022-01-07 03:48:10|726.63|724.03|726.63|724.03|726.74|724.14|726.63|724.03|0
1641527300000|2022-01-07 03:48:20|725.38|722.78|725.83|723.23|725.83|723.23|725.38|722.78|0
1641527310000|2022-01-07 03:48:30|725.95|723.35|725.72|723.12|726.06|723.46|725.72|723.12|0
1641527330000|2022-01-07 03:48:50|725.83|723.23|725.72|723.12|725.83|723.23|725.72|723.12|0
1641527340000|2022-01-07 03:49:00|725.83|723.23|725.72|723.12|725.95|723.35|725.72|723.12|0
1641527350000|2022-01-07 03:49:10|725.6|723|725.38|722.78|725.6|723|725.27|722.67|0
1641527360000|2022-01-07 03:49:20|725.27|722.67|725.38|722.78|725.38|722.78|725.27|722.67|0
1641527370000|2022-01-07 03:49:30|725.6|723|725.49|722.89|725.6|723|725.49|722.89|0
1641527380000|2022-01-07 03:49:40|725.27|722.67|725.72|723.12|725.72|723.12|725.27|722.67|0
1641527390000|2022-01-07 03:49:50|725.49|722.89|725.49|722.89|725.49|722.89|725.49|722.89|0
1641527400000|2022-01-07 03:50:00|725.72|723.12|725.72|723.12|725.72|723.12|725.72|723.12|0
1641527410000|2022-01-07 03:50:10|725.95|723.35|726.17|723.57|726.17|723.57|725.95|723.35|0
1641527420000|2022-01-07 03:50:20|726.28|723.68|726.17|723.57|726.28|723.68|726.17|723.57|0
1641527430000|2022-01-07 03:50:30|725.95|723.35|726.17|723.57|726.17|723.57|725.95|723.35|0
1641527440000|2022-01-07 03:50:40|726.4|723.8|726.28|723.68|726.4|723.8|726.28|723.68|0
1641527450000|2022-01-07 03:50:50|726.4|723.8|726.28|723.68|726.51|723.91|726.28|723.68|0
1641527460000|2022-01-07 03:51:00|726.17|723.57|726.28|723.68|726.28|723.68|726.17|723.57|0
1641527470000|2022-01-07 03:51:10|726.17|723.57|726.4|723.8|726.4|723.8|726.17|723.57|0
1641527480000|2022-01-07 03:51:20|726.28|723.68|726.28|723.68|726.28|723.68|726.28|723.68|0
1641527490000|2022-01-07 03:51:30|726.17|723.57|726.17|723.57|726.17|723.57|725.95|723.35|0
1641527500000|2022-01-07 03:51:40|726.06|723.46|726.06|723.46|726.06|723.46|726.06|723.46|0
1641527510000|2022-01-07 03:51:50|725.95|723.35|726.06|723.46|726.06|723.46|725.95|723.35|0
1641527520000|2022-01-07 03:52:00|726.17|723.57|725.95|723.35|726.17|723.57|725.95|723.35|0
1641527530000|2022-01-07 03:52:10|725.83|723.23|725.72|723.12|725.83|723.23|725.72|723.12|0
1641527540000|2022-01-07 03:52:20|725.6|723|725.49|722.89|725.6|723|725.49|722.89|0
1641527560000|2022-01-07 03:52:40|725.37|722.77|725.04|722.44|725.49|722.89|725.04|722.44|0
1641527570000|2022-01-07 03:52:50|724.92|722.32|725.26|722.66|725.26|722.66|724.92|722.32|0
1641527580000|2022-01-07 03:53:00|725.37|722.77|725.26|722.66|725.37|722.77|725.26|722.66|0
1641527590000|2022-01-07 03:53:10|725.49|722.89|725.49|722.89|725.49|722.89|725.49|722.89|0
1641527610000|2022-01-07 03:53:30|725.6|723|725.72|723.12|725.72|723.12|725.6|723|0
1641527620000|2022-01-07 03:53:40|725.83|723.23|725.72|723.12|725.83|723.23|725.72|723.12|0
1641527630000|2022-01-07 03:53:50|725.83|723.23|725.49|722.89|725.95|723.35|725.49|722.89|0
1641527650000|2022-01-07 03:54:10|725.37|722.77|725.04|722.44|725.37|722.77|725.04|722.44|0
1641527660000|2022-01-07 03:54:20|725.15|722.55|725.15|722.55|725.15|722.55|725.04|722.44|0
1641527670000|2022-01-07 03:54:30|725.26|722.66|725.26|722.66|725.37|722.77|725.26|722.66|0
1641527680000|2022-01-07 03:54:40|725.37|722.77|725.37|722.77|725.49|722.89|725.37|722.77|0
1641527690000|2022-01-07 03:54:50|725.49|722.89|725.49|722.89|725.49|722.89|725.49|722.89|0
1641527700000|2022-01-07 03:55:00|725.6|723|725.49|722.89|725.72|723.12|725.49|722.89|0
1641527710000|2022-01-07 03:55:10|725.6|723|725.6|723|725.6|723|725.6|723|0
1641527730000|2022-01-07 03:55:30|725.72|723.12|725.72|723.12|725.72|723.12|725.72|723.12|0
1641527770000|2022-01-07 03:56:10|725.49|722.89|725.49|722.89|725.49|722.89|725.49|722.89|0
1641527780000|2022-01-07 03:56:20|725.37|722.77|725.49|722.89|725.49|722.89|725.37|722.77|0
1641527790000|2022-01-07 03:56:30|725.26|722.66|725.26|722.66|725.26|722.66|725.26|722.66|0
1641527800000|2022-01-07 03:56:40|725.14|722.54|725.04|722.44|725.26|722.66|725.04|722.44|0
1641527810000|2022-01-07 03:56:50|725.26|722.66|725.26|722.66|725.26|722.66|725.26|722.66|0
1641527820000|2022-01-07 03:57:00|725.37|722.77|725.49|722.89|725.49|722.89|725.37|722.77|0
1641527840000|2022-01-07 03:57:20|725.6|723|725.72|723.12|725.72|723.12|725.6|723|0
1641527850000|2022-01-07 03:57:30|725.94|723.34|725.94|723.34|725.94|723.34|725.94|723.34|0
1641527860000|2022-01-07 03:57:40|726.17|723.57|725.94|723.34|726.17|723.57|725.83|723.23|0
1641527870000|2022-01-07 03:57:50|726.05|723.45|725.94|723.34|726.05|723.45|725.94|723.34|0
1641527880000|2022-01-07 03:58:00|726.05|723.45|726.17|723.57|726.17|723.57|725.94|723.34|0
1641527890000|2022-01-07 03:58:10|725.94|723.34|725.94|723.34|725.94|723.34|725.83|723.23|0
1641527900000|2022-01-07 03:58:20|726.05|723.45|726.05|723.45|726.05|723.45|726.05|723.45|0
1641527910000|2022-01-07 03:58:30|726.17|723.57|726.17|723.57|726.17|723.57|726.17|723.57|0
1641527920000|2022-01-07 03:58:40|726.4|723.8|726.28|723.68|726.4|723.8|726.17|723.57|0
1641527930000|2022-01-07 03:58:50|726.4|723.8|726.4|723.8|726.4|723.8|726.4|723.8|0
1641527940000|2022-01-07 03:59:00|726.28|723.68|726.28|723.68|726.28|723.68|726.28|723.68|0
1641527950000|2022-01-07 03:59:10|726.4|723.8|726.62|724.02|726.62|724.02|726.4|723.8|0
1641527960000|2022-01-07 03:59:20|726.4|723.8|726.4|723.8|726.51|723.91|726.4|723.8|0
1641527970000|2022-01-07 03:59:30|726.17|723.57|726.17|723.57|726.17|723.57|726.17|723.57|0
1641527990000|2022-01-07 03:59:50|725.94|723.34|725.94|723.34|725.94|723.34|725.94|723.34|0
1641528000000|2022-01-07 04:00:00|726.17|723.57|725.94|723.34|726.17|723.57|725.94|723.34|0
1641528010000|2022-01-07 04:00:10|726.05|723.45|726.17|723.57|726.17|723.57|726.05|723.45|0
1641528020000|2022-01-07 04:00:20|725.94|723.34|725.6|723|725.94|723.34|725.49|722.89|0
1641528030000|2022-01-07 04:00:30|725.71|723.11|725.26|722.66|725.71|723.11|725.26|722.66|0
1641528040000|2022-01-07 04:00:40|725.49|722.89|725.03|722.43|725.49|722.89|725.03|722.43|0
1641528050000|2022-01-07 04:00:50|725.26|722.66|725.26|722.66|725.26|722.66|725.26|722.66|0
1641528060000|2022-01-07 04:01:00|725.03|722.43|725.03|722.43|725.14|722.54|725.03|722.43|0
1641528080000|2022-01-07 04:01:20|725.14|722.54|725.26|722.66|725.26|722.66|725.14|722.54|0
1641528090000|2022-01-07 04:01:30|725.49|722.89|725.26|722.66|725.49|722.89|725.26|722.66|0
1641528100000|2022-01-07 04:01:40|725.03|722.43|725.03|722.43|725.03|722.43|725.03|722.43|0
1641528110000|2022-01-07 04:01:50|725.26|722.66|725.26|722.66|725.26|722.66|725.26|722.66|0
1641528120000|2022-01-07 04:02:00|725.49|722.89|725.49|722.89|725.49|722.89|725.49|722.89|0
1641528130000|2022-01-07 04:02:10|725.71|723.11|725.49|722.89|725.71|723.11|725.49|722.89|0
1641528140000|2022-01-07 04:02:20|725.71|723.11|725.71|723.11|725.71|723.11|725.71|723.11|0
1641528170000|2022-01-07 04:02:50|725.94|723.34|725.94|723.34|725.94|723.34|725.94|723.34|0
1641528180000|2022-01-07 04:03:00|725.71|723.11|725.82|723.22|725.82|723.22|725.71|723.11|0
1641528190000|2022-01-07 04:03:10|725.71|723.11|725.71|723.11|725.71|723.11|725.71|723.11|0
1641528210000|2022-01-07 04:03:30|725.49|722.89|725.49|722.89|725.49|722.89|725.49|722.89|0
1641528220000|2022-01-07 04:03:40|725.37|722.77|725.49|722.89|725.49|722.89|725.37|722.77|0
1641528230000|2022-01-07 04:03:50|725.37|722.77|725.49|722.89|725.49|722.89|725.37|722.77|0
1641528250000|2022-01-07 04:04:10|725.71|723.11|725.71|723.11|725.71|723.11|725.71|723.11|0
1641528290000|2022-01-07 04:04:50|725.59|722.99|725.59|722.99|725.59|722.99|725.59|722.99|0
1641528300000|2022-01-07 04:05:00|725.49|722.89|725.59|722.99|725.71|723.11|725.49|722.89|0
1641528310000|2022-01-07 04:05:10|725.71|723.11|725.71|723.11|725.71|723.11|725.71|723.11|0
1641528320000|2022-01-07 04:05:20|725.94|723.34|725.82|723.22|725.94|723.34|725.82|723.22|0
1641528330000|2022-01-07 04:05:30|725.94|723.34|725.94|723.34|725.94|723.34|725.94|723.34|0
1641528340000|2022-01-07 04:05:40|726.17|723.57|726.39|723.79|726.39|723.79|726.17|723.57|0
1641528350000|2022-01-07 04:05:50|726.62|724.02|726.62|724.02|726.62|724.02|726.62|724.02|0
1641528360000|2022-01-07 04:06:00|726.28|723.68|726.39|723.79|726.5|723.9|726.28|723.68|0
1641528380000|2022-01-07 04:06:20|726.5|723.9|726.39|723.79|726.62|724.02|726.39|723.79|0
1641528390000|2022-01-07 04:06:30|726.28|723.68|726.28|723.68|726.28|723.68|726.28|723.68|0
1641528400000|2022-01-07 04:06:40|726.39|723.79|726.17|723.57|726.39|723.79|726.17|723.57|0
1641528410000|2022-01-07 04:06:50|726.39|723.79|726.39|723.79|726.39|723.79|726.39|723.79|0
1641528420000|2022-01-07 04:07:00|726.17|723.57|726.28|723.68|726.28|723.68|726.17|723.57|0
1641528430000|2022-01-07 04:07:10|726.17|723.57|726.17|723.57|726.27|723.67|726.17|723.57|0
1641528440000|2022-01-07 04:07:20|725.94|723.34|725.94|723.34|725.94|723.34|725.94|723.34|0
1641528460000|2022-01-07 04:07:40|725.71|723.11|725.71|723.11|725.71|723.11|725.71|723.11|0
1641528480000|2022-01-07 04:08:00|725.94|723.34|725.94|723.34|725.94|723.34|725.94|723.34|0
1641528500000|2022-01-07 04:08:20|725.71|723.11|725.94|723.34|725.94|723.34|725.71|723.11|0
1641528520000|2022-01-07 04:08:40|725.71|723.11|725.48|722.88|725.71|723.11|725.48|722.88|0
1641528530000|2022-01-07 04:08:50|725.37|722.77|725.48|722.88|725.48|722.88|725.37|722.77|0
1641528550000|2022-01-07 04:09:10|725.59|722.99|725.48|722.88|725.59|722.99|725.48|722.88|0
1641528570000|2022-01-07 04:09:30|725.26|722.66|725.26|722.66|725.26|722.66|725.26|722.66|0
1641528580000|2022-01-07 04:09:40|725.37|722.77|725.48|722.88|725.48|722.88|725.37|722.77|0
1641528590000|2022-01-07 04:09:50|725.37|722.77|725.26|722.66|725.37|722.77|725.26|722.66|0
1641528610000|2022-01-07 04:10:10|725.14|722.54|725.14|722.54|725.14|722.54|725.03|722.43|0
1641528620000|2022-01-07 04:10:20|725.26|722.66|725.03|722.43|725.26|722.66|725.03|722.43|0
1641528640000|2022-01-07 04:10:40|724.8|722.2|724.8|722.2|724.8|722.2|724.8|722.2|0
1641528650000|2022-01-07 04:10:50|724.91|722.31|725.03|722.43|725.03|722.43|724.91|722.31|0
1641528660000|2022-01-07 04:11:00|725.14|722.54|725.26|722.66|725.26|722.66|725.14|722.54|0
1641528670000|2022-01-07 04:11:10|725.48|722.88|725.48|722.88|725.48|722.88|725.48|722.88|0
1641528680000|2022-01-07 04:11:20|725.36|722.76|725.48|722.88|725.48|722.88|725.36|722.76|0
1641528690000|2022-01-07 04:11:30|725.36|722.76|725.48|722.88|725.48|722.88|725.36|722.76|0
1641528720000|2022-01-07 04:12:00|725.36|722.76|725.36|722.76|725.36|722.76|725.36|722.76|0
1641528730000|2022-01-07 04:12:10|725.26|722.66|725.48|722.88|725.48|722.88|725.26|722.66|0
1641528760000|2022-01-07 04:12:40|725.71|723.11|725.94|723.34|725.94|723.34|725.71|723.11|0
1641528770000|2022-01-07 04:12:50|725.82|723.22|725.71|723.11|725.94|723.34|725.71|723.11|0
1641528780000|2022-01-07 04:13:00|725.82|723.22|725.94|723.34|725.94|723.34|725.71|723.11|0
1641528790000|2022-01-07 04:13:10|725.82|723.22|725.94|723.34|725.94|723.34|725.71|723.11|0
1641528800000|2022-01-07 04:13:20|725.82|723.22|725.94|723.34|725.94|723.34|725.82|723.22|0
1641528810000|2022-01-07 04:13:30|725.71|723.11|725.71|723.11|725.71|723.11|725.71|723.11|0
1641528830000|2022-01-07 04:13:50|725.94|723.34|725.94|723.34|725.94|723.34|725.94|723.34|0
1641528840000|2022-01-07 04:14:00|725.71|723.11|725.71|723.11|725.71|723.11|725.59|722.99|0
1641528850000|2022-01-07 04:14:10|725.59|722.99|725.71|723.11|725.71|723.11|725.59|722.99|0
1641528860000|2022-01-07 04:14:20|725.82|723.22|725.71|723.11|725.82|723.22|725.71|723.11|0
1641528870000|2022-01-07 04:14:30|725.48|722.88|725.71|723.11|725.71|723.11|725.48|722.88|0
1641528900000|2022-01-07 04:15:00|725.48|722.88|725.48|722.88|725.48|722.88|725.48|722.88|0
1641528910000|2022-01-07 04:15:10|725.25|722.65|725.25|722.65|725.25|722.65|725.25|722.65|0
1641528920000|2022-01-07 04:15:20|725.48|722.88|725.48|722.88|725.48|722.88|725.48|722.88|0
1641528950000|2022-01-07 04:15:50|725.93|723.33|725.93|723.33|725.93|723.33|725.82|723.22|0
1641528970000|2022-01-07 04:16:10|726.16|723.56|726.16|723.56|726.16|723.56|726.16|723.56|0
1641528990000|2022-01-07 04:16:30|725.93|723.33|726.04|723.44|726.04|723.44|725.93|723.33|0
1641529010000|2022-01-07 04:16:50|726.16|723.56|726.04|723.44|726.16|723.56|726.04|723.44|0
1641529020000|2022-01-07 04:17:00|725.93|723.33|725.93|723.33|725.93|723.33|725.93|723.33|0
1641529030000|2022-01-07 04:17:10|725.82|723.22|725.82|723.22|725.82|723.22|725.71|723.11|0
1641529040000|2022-01-07 04:17:20|725.93|723.33|725.48|722.88|725.93|723.33|725.48|722.88|0
1641529050000|2022-01-07 04:17:30|725.03|722.43|725.03|722.43|725.03|722.43|725.03|722.43|0
1641529060000|2022-01-07 04:17:40|724.8|722.2|724.8|722.2|724.8|722.2|724.8|722.2|0
1641529070000|2022-01-07 04:17:50|725.03|722.43|725.03|722.43|725.03|722.43|725.03|722.43|0
1641529080000|2022-01-07 04:18:00|724.8|722.2|725.03|722.43|725.03|722.43|724.8|722.2|0
1641529090000|2022-01-07 04:18:10|725.25|722.65|725.25|722.65|725.25|722.65|725.25|722.65|0
1641529100000|2022-01-07 04:18:20|725.48|722.88|725.48|722.88|725.48|722.88|725.48|722.88|0
1641529120000|2022-01-07 04:18:40|725.71|723.11|725.59|722.99|725.71|723.11|725.59|722.99|0
1641529130000|2022-01-07 04:18:50|725.48|722.88|725.71|723.11|725.71|723.11|725.48|722.88|0
1641529140000|2022-01-07 04:19:00|725.48|722.88|725.48|722.88|725.48|722.88|725.48|722.88|0
1641529150000|2022-01-07 04:19:10|725.36|722.76|725.25|722.65|725.48|722.88|725.25|722.65|0
1641529160000|2022-01-07 04:19:20|725.02|722.42|725.02|722.42|725.02|722.42|725.02|722.42|0
1641529170000|2022-01-07 04:19:30|724.8|722.2|724.8|722.2|724.8|722.2|724.8|722.2|0
1641529180000|2022-01-07 04:19:40|723.54|720.94|724.12|721.52|724.12|721.52|723.54|720.94|0
1641529190000|2022-01-07 04:19:50|724|721.4|723.89|721.29|724.12|721.52|723.89|721.29|0
1641529200000|2022-01-07 04:20:00|724.12|721.52|724.34|721.74|724.34|721.74|724.12|721.52|0
1641529210000|2022-01-07 04:20:10|724.45|721.85|724.57|721.97|724.57|721.97|724.45|721.85|0
1641529230000|2022-01-07 04:20:30|724.34|721.74|724.45|721.85|724.45|721.85|724.34|721.74|0
1641529240000|2022-01-07 04:20:40|724.57|721.97|724.45|721.85|724.57|721.97|724.34|721.74|0
1641529250000|2022-01-07 04:20:50|724.34|721.74|724.34|721.74|724.57|721.97|724.34|721.74|0
1641529260000|2022-01-07 04:21:00|723.89|721.29|723.43|720.83|723.89|721.29|723.32|720.72|0
1641529270000|2022-01-07 04:21:10|723.54|720.94|723.21|720.61|723.54|720.94|723.21|720.61|0
1641529280000|2022-01-07 04:21:20|723.66|721.06|723.89|721.29|723.89|721.29|723.66|721.06|0
1641529290000|2022-01-07 04:21:30|724|721.4|723.89|721.29|724|721.4|723.89|721.29|0
1641529320000|2022-01-07 04:22:00|724|721.4|724.12|721.52|724.12|721.52|724|721.4|0
1641529330000|2022-01-07 04:22:10|724.34|721.74|724.34|721.74|724.34|721.74|724.34|721.74|0
1641529350000|2022-01-07 04:22:30|724.45|721.85|724.12|721.52|724.57|721.97|724.12|721.52|0
1641529360000|2022-01-07 04:22:40|724.11|721.51|724.22|721.62|724.22|721.62|724.11|721.51|0
1641529370000|2022-01-07 04:22:50|724.11|721.51|724.11|721.51|724.11|721.51|724|721.4|0
1641529410000|2022-01-07 04:23:30|723.89|721.29|723.43|720.83|723.89|721.29|723.43|720.83|0
1641529420000|2022-01-07 04:23:40|723.66|721.06|723.66|721.06|723.66|721.06|723.66|721.06|0
1641529430000|2022-01-07 04:23:50|723.77|721.17|723.77|721.17|723.77|721.17|723.77|721.17|0
1641529440000|2022-01-07 04:24:00|723.66|721.06|723.66|721.06|723.66|721.06|723.66|721.06|0
1641529450000|2022-01-07 04:24:10|723.89|721.29|723.89|721.29|723.89|721.29|723.89|721.29|0
1641529460000|2022-01-07 04:24:20|723.77|721.17|723.89|721.29|723.89|721.29|723.77|721.17|0
1641529470000|2022-01-07 04:24:30|723.66|721.06|723.66|721.06|723.66|721.06|723.66|721.06|0
1641529480000|2022-01-07 04:24:40|723.77|721.17|723.89|721.29|723.89|721.29|723.77|721.17|0
1641529500000|2022-01-07 04:25:00|724.11|721.51|724|721.4|724.11|721.51|723.89|721.29|0
1641529510000|2022-01-07 04:25:10|724.11|721.51|724.11|721.51|724.11|721.51|724.11|721.51|0
1641529520000|2022-01-07 04:25:20|724.34|721.74|724.11|721.51|724.34|721.74|724.11|721.51|0
1641529550000|2022-01-07 04:25:50|724.22|721.62|724.34|721.74|724.34|721.74|724.22|721.62|0
1641529560000|2022-01-07 04:26:00|724.57|721.97|724.57|721.97|724.57|721.97|724.57|721.97|0
1641529570000|2022-01-07 04:26:10|724.45|721.85|724.57|721.97|724.57|721.97|724.45|721.85|0
1641529580000|2022-01-07 04:26:20|724.68|722.08|724.79|722.19|724.79|722.19|724.68|722.08|0
1641529610000|2022-01-07 04:26:50|724.68|722.08|724.79|722.19|724.79|722.19|724.68|722.08|0
1641529620000|2022-01-07 04:27:00|724.57|721.97|724.34|721.74|724.57|721.97|724.34|721.74|0
1641529630000|2022-01-07 04:27:10|724.57|721.97|724.57|721.97|724.57|721.97|724.57|721.97|0
1641529650000|2022-01-07 04:27:30|724.34|721.74|724.34|721.74|724.34|721.74|724.34|721.74|0
1641529670000|2022-01-07 04:27:50|724.57|721.97|724.57|721.97|724.57|721.97|724.57|721.97|0
1641529680000|2022-01-07 04:28:00|724.68|722.08|724.57|721.97|724.79|722.19|724.57|721.97|0
1641529690000|2022-01-07 04:28:10|724.68|722.08|724.68|722.08|724.68|722.08|724.68|722.08|0
1641529700000|2022-01-07 04:28:20|724.57|721.97|724.68|722.08|724.68|722.08|724.57|721.97|0
1641529710000|2022-01-07 04:28:30|724.79|722.19|724.79|722.19|724.79|722.19|724.79|722.19|0
1641529740000|2022-01-07 04:29:00|724.57|721.97|724.57|721.97|724.57|721.97|724.57|721.97|0
1641529760000|2022-01-07 04:29:20|724.67|722.07|724.57|721.97|724.67|722.07|724.57|721.97|0
1641529770000|2022-01-07 04:29:30|724.67|722.07|724.79|722.19|724.79|722.19|724.67|722.07|0
1641529780000|2022-01-07 04:29:40|724.67|722.07|724.57|721.97|724.67|722.07|724.57|721.97|0
1641529790000|2022-01-07 04:29:50|724.67|722.07|724.79|722.19|724.79|722.19|724.67|722.07|0
1641529800000|2022-01-07 04:30:00|724.67|722.07|724.11|721.51|724.67|722.07|724.11|721.51|0
1641529810000|2022-01-07 04:30:10|723.88|721.28|724.11|721.51|724.11|721.51|723.88|721.28|0
1641529820000|2022-01-07 04:30:20|723.99|721.39|724.11|721.51|724.11|721.51|723.99|721.39|0
1641529830000|2022-01-07 04:30:30|723.88|721.28|723.88|721.28|723.88|721.28|723.88|721.28|0
1641529840000|2022-01-07 04:30:40|724.11|721.51|724.11|721.51|724.11|721.51|724.11|721.51|0
1641529850000|2022-01-07 04:30:50|723.88|721.28|723.88|721.28|723.99|721.39|723.88|721.28|0
1641529860000|2022-01-07 04:31:00|724.11|721.51|724.34|721.74|724.34|721.74|724.11|721.51|0
1641529870000|2022-01-07 04:31:10|724.56|721.96|724.56|721.96|724.56|721.96|724.45|721.85|0
1641529890000|2022-01-07 04:31:30|724.79|722.19|724.79|722.19|724.79|722.19|724.79|722.19|0
1641529910000|2022-01-07 04:31:50|725.02|722.42|725.02|722.42|725.02|722.42|725.02|722.42|0
1641529950000|2022-01-07 04:32:30|724.79|722.19|724.79|722.19|724.79|722.19|724.56|721.96|0
1641529970000|2022-01-07 04:32:50|724.9|722.3|724.9|722.3|724.9|722.3|724.9|722.3|0
1641529980000|2022-01-07 04:33:00|725.02|722.42|724.79|722.19|725.02|722.42|724.79|722.19|0
1641529990000|2022-01-07 04:33:10|725.02|722.42|724.9|722.3|725.02|722.42|724.9|722.3|0
1641530000000|2022-01-07 04:33:20|724.79|722.19|725.02|722.42|725.02|722.42|724.79|722.19|0
1641530010000|2022-01-07 04:33:30|724.9|722.3|725.02|722.42|725.02|722.42|724.9|722.3|0
1641530020000|2022-01-07 04:33:40|724.9|722.3|724.56|721.96|724.9|722.3|724.56|721.96|0
1641530030000|2022-01-07 04:33:50|724.67|722.07|724.56|721.96|724.67|722.07|724.56|721.96|0
1641530060000|2022-01-07 04:34:20|724.67|722.07|724.79|722.19|724.79|722.19|724.67|722.07|0
1641530070000|2022-01-07 04:34:30|724.56|721.96|724.56|721.96|724.56|721.96|724.56|721.96|0
1641530080000|2022-01-07 04:34:40|724.79|722.19|724.79|722.19|724.79|722.19|724.79|722.19|0
1641530100000|2022-01-07 04:35:00|724.9|722.3|724.79|722.19|724.9|722.3|724.79|722.19|0
1641530110000|2022-01-07 04:35:10|724.9|722.3|725.02|722.42|725.02|722.42|724.9|722.3|0
1641530130000|2022-01-07 04:35:30|724.79|722.19|724.79|722.19|724.79|722.19|724.79|722.19|0
1641530140000|2022-01-07 04:35:40|724.56|721.96|724.34|721.74|724.56|721.96|724.34|721.74|0
1641530150000|2022-01-07 04:35:50|724.44|721.84|724.44|721.84|724.44|721.84|724.44|721.84|0
1641530160000|2022-01-07 04:36:00|724.34|721.74|724.11|721.51|724.34|721.74|724.11|721.51|0
1641530170000|2022-01-07 04:36:10|724.34|721.74|724.11|721.51|724.34|721.74|724.11|721.51|0
1641530190000|2022-01-07 04:36:30|724.34|721.74|724.79|722.19|724.79|722.19|724.34|721.74|0
1641530200000|2022-01-07 04:36:40|724.56|721.96|724.56|721.96|724.79|722.19|724.56|721.96|0
1641530210000|2022-01-07 04:36:50|724.79|722.19|724.79|722.19|724.79|722.19|724.79|722.19|0
1641530240000|2022-01-07 04:37:20|725.02|722.42|725.02|722.42|725.02|722.42|725.02|722.42|0
1641530260000|2022-01-07 04:37:40|725.12|722.52|725.02|722.42|725.12|722.52|724.9|722.3|0
1641530270000|2022-01-07 04:37:50|724.79|722.19|724.79|722.19|724.79|722.19|724.79|722.19|0
1641530300000|2022-01-07 04:38:20|724.44|721.84|724.56|721.96|724.56|721.96|724.44|721.84|0
1641530310000|2022-01-07 04:38:30|724.79|722.19|724.79|722.19|724.79|722.19|724.56|721.96|0
1641530320000|2022-01-07 04:38:40|724.56|721.96|724.56|721.96|724.67|722.07|724.56|721.96|0
1641530330000|2022-01-07 04:38:50|724.33|721.73|724.44|721.84|724.44|721.84|724.33|721.73|0
1641530340000|2022-01-07 04:39:00|724.33|721.73|724.33|721.73|724.56|721.96|724.33|721.73|0
1641530350000|2022-01-07 04:39:10|724.22|721.62|724.33|721.73|724.33|721.73|724.22|721.62|0
1641530370000|2022-01-07 04:39:30|724.11|721.51|724.11|721.51|724.11|721.51|724.11|721.51|0
1641530380000|2022-01-07 04:39:40|724.22|721.62|724.22|721.62|724.22|721.62|724.22|721.62|0
1641530390000|2022-01-07 04:39:50|724.11|721.51|723.88|721.28|724.11|721.51|723.65|721.05|0
1641530400000|2022-01-07 04:40:00|724.11|721.51|724.11|721.51|724.33|721.73|724.11|721.51|0
1641530420000|2022-01-07 04:40:20|724.33|721.73|724.33|721.73|724.33|721.73|724.11|721.51|0
1641530440000|2022-01-07 04:40:40|724.11|721.51|723.65|721.05|724.11|721.51|723.65|721.05|0
1641530450000|2022-01-07 04:40:50|723.43|720.83|723.43|720.83|723.43|720.83|723.43|720.83|0
1641530460000|2022-01-07 04:41:00|723.65|721.05|723.65|721.05|723.65|721.05|723.65|721.05|0
1641530480000|2022-01-07 04:41:20|723.88|721.28|723.65|721.05|723.88|721.28|723.65|721.05|0
1641530490000|2022-01-07 04:41:30|723.76|721.16|723.65|721.05|723.76|721.16|723.65|721.05|0
1641530500000|2022-01-07 04:41:40|723.76|721.16|723.65|721.05|723.76|721.16|723.65|721.05|0
1641530510000|2022-01-07 04:41:50|723.88|721.28|723.88|721.28|723.88|721.28|723.88|721.28|0
1641530530000|2022-01-07 04:42:10|723.76|721.16|723.88|721.28|723.88|721.28|723.76|721.16|0
1641530540000|2022-01-07 04:42:20|723.65|721.05|723.65|721.05|723.65|721.05|723.65|721.05|0
1641530550000|2022-01-07 04:42:30|723.88|721.28|723.76|721.16|723.88|721.28|723.76|721.16|0
1641530560000|2022-01-07 04:42:40|723.88|721.28|723.88|721.28|723.88|721.28|723.88|721.28|0
1641530570000|2022-01-07 04:42:50|723.65|721.05|723.65|721.05|723.65|721.05|723.65|721.05|0
1641530580000|2022-01-07 04:43:00|723.88|721.28|723.88|721.28|723.88|721.28|723.88|721.28|0
1641530590000|2022-01-07 04:43:10|723.99|721.39|723.99|721.39|723.99|721.39|723.99|721.39|0
1641530600000|2022-01-07 04:43:20|723.88|721.28|723.99|721.39|723.99|721.39|723.88|721.28|0
1641530610000|2022-01-07 04:43:30|724.1|721.5|723.99|721.39|724.1|721.5|723.99|721.39|0
1641530620000|2022-01-07 04:43:40|724.1|721.5|723.88|721.28|724.1|721.5|723.88|721.28|0
1641530630000|2022-01-07 04:43:50|723.99|721.39|724.1|721.5|724.1|721.5|723.99|721.39|0
1641530640000|2022-01-07 04:44:00|724.21|721.61|724.1|721.5|724.21|721.61|724.1|721.5|0
1641530650000|2022-01-07 04:44:10|724.21|721.61|724.33|721.73|724.33|721.73|724.21|721.61|0
1641530670000|2022-01-07 04:44:30|724.1|721.5|724.1|721.5|724.1|721.5|724.1|721.5|0
1641530680000|2022-01-07 04:44:40|724.33|721.73|724.33|721.73|724.44|721.84|724.33|721.73|0
1641530690000|2022-01-07 04:44:50|724.56|721.96|724.79|722.19|724.79|722.19|724.56|721.96|0
1641530700000|2022-01-07 04:45:00|725.01|722.41|725.01|722.41|725.01|722.41|725.01|722.41|0
1641530710000|2022-01-07 04:45:10|725.12|722.52|725.01|722.41|725.12|722.52|725.01|722.41|0
1641530720000|2022-01-07 04:45:20|725.24|722.64|725.24|722.64|725.24|722.64|725.24|722.64|0
1641530730000|2022-01-07 04:45:30|725.35|722.75|725.47|722.87|725.47|722.87|725.35|722.75|0
1641530740000|2022-01-07 04:45:40|725.69|723.09|725.69|723.09|725.69|723.09|725.69|723.09|0
1641530750000|2022-01-07 04:45:50|725.8|723.2|725.92|723.32|725.92|723.32|725.8|723.2|0
1641530760000|2022-01-07 04:46:00|726.15|723.55|725.92|723.32|726.15|723.55|725.92|723.32|0
1641530780000|2022-01-07 04:46:20|725.69|723.09|725.69|723.09|725.8|723.2|725.69|723.09|0
1641530790000|2022-01-07 04:46:30|725.92|723.32|725.69|723.09|725.92|723.32|725.69|723.09|0
1641530800000|2022-01-07 04:46:40|725.92|723.32|726.15|723.55|726.15|723.55|725.92|723.32|0
1641530820000|2022-01-07 04:47:00|725.92|723.32|726.03|723.43|726.03|723.43|725.92|723.32|0
1641530830000|2022-01-07 04:47:10|725.92|723.32|725.69|723.09|725.92|723.32|725.69|723.09|0
1641530870000|2022-01-07 04:47:50|725.92|723.32|725.92|723.32|725.92|723.32|725.92|723.32|0
1641530880000|2022-01-07 04:48:00|725.8|723.2|725.92|723.32|725.92|723.32|725.8|723.2|0
1641530900000|2022-01-07 04:48:20|726.15|723.55|726.03|723.43|726.15|723.55|726.03|723.43|0
1641530910000|2022-01-07 04:48:30|726.15|723.55|726.48|723.88|726.48|723.88|726.15|723.55|0
1641530920000|2022-01-07 04:48:40|726.37|723.77|726.25|723.65|726.37|723.77|726.25|723.65|0
1641530930000|2022-01-07 04:48:50|726.15|723.55|725.92|723.32|726.15|723.55|725.92|723.32|0
1641530940000|2022-01-07 04:49:00|725.46|722.86|725.46|722.86|725.46|722.86|725.46|722.86|0
1641530960000|2022-01-07 04:49:20|725.24|722.64|725.24|722.64|725.24|722.64|725.24|722.64|0
1641530970000|2022-01-07 04:49:30|725.12|722.52|725.01|722.41|725.12|722.52|725.01|722.41|0
1641530980000|2022-01-07 04:49:40|724.66|722.06|724.56|721.96|724.66|722.06|724.56|721.96|0
1641530990000|2022-01-07 04:49:50|724.78|722.18|724.78|722.18|724.78|722.18|724.78|722.18|0
1641531000000|2022-01-07 04:50:00|724.56|721.96|724.56|721.96|724.56|721.96|724.56|721.96|0
1641531010000|2022-01-07 04:50:10|724.78|722.18|724.78|722.18|724.78|722.18|724.78|722.18|0
1641531020000|2022-01-07 04:50:20|724.66|722.06|724.78|722.18|724.78|722.18|724.66|722.06|0
1641531030000|2022-01-07 04:50:30|725.24|722.64|725.24|722.64|725.24|722.64|725.24|722.64|0
1641531050000|2022-01-07 04:50:50|725.46|722.86|725.46|722.86|725.46|722.86|725.46|722.86|0
1641531060000|2022-01-07 04:51:00|725.69|723.09|725.69|723.09|725.69|723.09|725.69|723.09|0
1641531070000|2022-01-07 04:51:10|725.92|723.32|725.92|723.32|725.92|723.32|725.92|723.32|0
1641531080000|2022-01-07 04:51:20|725.8|723.2|725.69|723.09|725.92|723.32|725.69|723.09|0
1641531090000|2022-01-07 04:51:30|725.92|723.32|725.92|723.32|725.92|723.32|725.92|723.32|0
1641531100000|2022-01-07 04:51:40|725.69|723.09|725.69|723.09|725.69|723.09|725.69|723.09|0
1641531110000|2022-01-07 04:51:50|725.57|722.97|725.69|723.09|725.69|723.09|725.57|722.97|0
1641531120000|2022-01-07 04:52:00|725.34|722.74|725.69|723.09|725.69|723.09|725.34|722.74|0
1641531130000|2022-01-07 04:52:10|725.8|723.2|725.8|723.2|725.8|723.2|725.8|723.2|0
1641531140000|2022-01-07 04:52:20|725.69|723.09|725.69|723.09|725.69|723.09|725.69|723.09|0
1641531160000|2022-01-07 04:52:40|725.57|722.97|725.69|723.09|725.69|723.09|725.57|722.97|0
1641531170000|2022-01-07 04:52:50|725.92|723.32|725.92|723.32|725.92|723.32|725.8|723.2|0
1641531200000|2022-01-07 04:53:20|725.69|723.09|725.8|723.2|725.92|723.32|725.69|723.09|0
1641531210000|2022-01-07 04:53:30|725.92|723.32|726.14|723.54|726.14|723.54|725.92|723.32|0
1641531220000|2022-01-07 04:53:40|726.03|723.43|725.92|723.32|726.03|723.43|725.92|723.32|0
1641531230000|2022-01-07 04:53:50|726.14|723.54|725.8|723.2|726.14|723.54|725.8|723.2|0
1641531240000|2022-01-07 04:54:00|725.92|723.32|725.8|723.2|725.92|723.32|725.8|723.2|0
1641531250000|2022-01-07 04:54:10|725.92|723.32|725.69|723.09|725.92|723.32|725.69|723.09|0
1641531260000|2022-01-07 04:54:20|725.8|723.2|725.69|723.09|725.8|723.2|725.69|723.09|0
1641531280000|2022-01-07 04:54:40|725.8|723.2|725.92|723.32|725.92|723.32|725.8|723.2|0
1641531290000|2022-01-07 04:54:50|725.8|723.2|725.8|723.2|725.8|723.2|725.8|723.2|0
1641531300000|2022-01-07 04:55:00|725.92|723.32|725.8|723.2|725.92|723.32|725.69|723.09|0
1641531310000|2022-01-07 04:55:10|725.92|723.32|725.92|723.32|725.92|723.32|725.92|723.32|0
1641531340000|2022-01-07 04:55:40|725.69|723.09|725.69|723.09|725.69|723.09|725.69|723.09|0
1641531360000|2022-01-07 04:56:00|725.46|722.86|725.57|722.97|725.69|723.09|725.46|722.86|0
1641531370000|2022-01-07 04:56:10|725.69|723.09|725.46|722.86|725.69|723.09|725.46|722.86|0
1641531390000|2022-01-07 04:56:30|725.23|722.63|725.69|723.09|725.69|723.09|725.23|722.63|0
1641531410000|2022-01-07 04:56:50|725.46|722.86|725.57|722.97|725.69|723.09|725.46|722.86|0
1641531420000|2022-01-07 04:57:00|725.46|722.86|725.23|722.63|725.46|722.86|725.23|722.63|0
1641531430000|2022-01-07 04:57:10|725.01|722.41|724.78|722.18|725.01|722.41|724.78|722.18|0
1641531440000|2022-01-07 04:57:20|725.01|722.41|725.12|722.52|725.12|722.52|725.01|722.41|0
1641531450000|2022-01-07 04:57:30|725.23|722.63|725.23|722.63|725.23|722.63|725.12|722.52|0
1641531470000|2022-01-07 04:57:50|725.01|722.41|725.01|722.41|725.01|722.41|725.01|722.41|0
1641531480000|2022-01-07 04:58:00|725.23|722.63|725.23|722.63|725.23|722.63|725.23|722.63|0
1641531490000|2022-01-07 04:58:10|725.69|723.09|725.69|723.09|725.8|723.2|725.69|723.09|0
1641531500000|2022-01-07 04:58:20|725.46|722.86|725.46|722.86|725.46|722.86|725.34|722.74|0
1641531510000|2022-01-07 04:58:30|725.69|723.09|725.69|723.09|725.69|723.09|725.69|723.09|0
1641531530000|2022-01-07 04:58:50|725.8|723.2|725.8|723.2|725.8|723.2|725.8|723.2|0
1641531540000|2022-01-07 04:59:00|725.91|723.31|726.14|723.54|726.14|723.54|725.91|723.31|0
1641531560000|2022-01-07 04:59:20|726.37|723.77|726.14|723.54|726.37|723.77|726.14|723.54|0
1641531600000|2022-01-07 05:00:00|726.37|723.77|726.7|724.1|726.82|724.22|726.37|723.77|0
1641531610000|2022-01-07 05:00:10|726.82|724.22|726.82|724.22|727.05|724.45|726.82|724.22|0
1641531630000|2022-01-07 05:00:30|727.05|724.45|727.05|724.45|727.05|724.45|726.82|724.22|0
1641531640000|2022-01-07 05:00:40|726.82|724.22|726.82|724.22|726.82|724.22|726.82|724.22|0
1641531650000|2022-01-07 05:00:50|726.93|724.33|726.93|724.33|727.05|724.45|726.82|724.22|0
1641531660000|2022-01-07 05:01:00|726.59|723.99|726.59|723.99|726.59|723.99|726.37|723.77|0
1641531670000|2022-01-07 05:01:10|726.37|723.77|726.59|723.99|726.59|723.99|726.37|723.77|0
1641531680000|2022-01-07 05:01:20|726.82|724.22|726.82|724.22|726.82|724.22|726.82|724.22|0
1641531690000|2022-01-07 05:01:30|727.05|724.45|727.05|724.45|727.05|724.45|727.05|724.45|0
1641531700000|2022-01-07 05:01:40|726.82|724.22|726.59|723.99|726.82|724.22|726.59|723.99|0
1641531710000|2022-01-07 05:01:50|726.48|723.88|726.37|723.77|726.48|723.88|726.37|723.77|0
1641531720000|2022-01-07 05:02:00|726.48|723.88|726.48|723.88|726.48|723.88|726.48|723.88|0
1641531730000|2022-01-07 05:02:10|726.37|723.77|726.59|723.99|726.59|723.99|726.37|723.77|0
1641531750000|2022-01-07 05:02:30|726.48|723.88|726.37|723.77|726.48|723.88|726.37|723.77|0
1641531760000|2022-01-07 05:02:40|726.48|723.88|726.37|723.77|726.48|723.88|726.37|723.77|0
1641531780000|2022-01-07 05:03:00|726.14|723.54|725.91|723.31|726.14|723.54|725.91|723.31|0
1641531790000|2022-01-07 05:03:10|725.79|723.19|725.68|723.08|725.79|723.19|725.68|723.08|0
1641531800000|2022-01-07 05:03:20|725.91|723.31|726.02|723.42|726.02|723.42|725.91|723.31|0
1641531810000|2022-01-07 05:03:30|726.14|723.54|726.14|723.54|726.14|723.54|726.14|723.54|0
1641531820000|2022-01-07 05:03:40|726.37|723.77|726.37|723.77|726.59|723.99|726.37|723.77|0
1641531840000|2022-01-07 05:04:00|726.47|723.87|726.59|723.99|726.59|723.99|726.47|723.87|0
1641531870000|2022-01-07 05:04:30|726.82|724.22|726.82|724.22|726.82|724.22|726.82|724.22|0
1641531880000|2022-01-07 05:04:40|727.05|724.45|727.27|724.67|727.27|724.67|727.05|724.45|0
1641531900000|2022-01-07 05:05:00|727.05|724.45|727.05|724.45|727.05|724.45|727.05|724.45|0
1641531910000|2022-01-07 05:05:10|726.82|724.22|726.7|724.1|727.05|724.45|726.7|724.1|0
1641531920000|2022-01-07 05:05:20|726.59|723.99|726.7|724.1|726.82|724.22|726.59|723.99|0
1641531930000|2022-01-07 05:05:30|726.59|723.99|726.59|723.99|726.7|724.1|726.59|723.99|0
1641531940000|2022-01-07 05:05:40|726.36|723.76|726.14|723.54|726.36|723.76|726.14|723.54|0
1641531950000|2022-01-07 05:05:50|725.91|723.31|726.14|723.54|726.14|723.54|725.91|723.31|0
1641531960000|2022-01-07 05:06:00|726.36|723.76|726.36|723.76|726.36|723.76|726.14|723.54|0
1641531970000|2022-01-07 05:06:10|726.25|723.65|726.36|723.76|726.36|723.76|726.14|723.54|0
1641531980000|2022-01-07 05:06:20|726.14|723.54|726.14|723.54|726.14|723.54|726.14|723.54|0
1641531990000|2022-01-07 05:06:30|726.25|723.65|726.25|723.65|726.25|723.65|726.25|723.65|0
1641532000000|2022-01-07 05:06:40|726.36|723.76|726.14|723.54|726.36|723.76|726.14|723.54|0
1641532010000|2022-01-07 05:06:50|726.36|723.76|726.59|723.99|726.59|723.99|726.36|723.76|0
1641532030000|2022-01-07 05:07:10|726.82|724.22|726.93|724.33|727.05|724.45|726.82|724.22|0
1641532040000|2022-01-07 05:07:20|726.82|724.22|726.82|724.22|726.82|724.22|726.59|723.99|0
1641532050000|2022-01-07 05:07:30|727.05|724.45|727.05|724.45|727.05|724.45|727.05|724.45|0
1641532060000|2022-01-07 05:07:40|726.82|724.22|726.82|724.22|726.82|724.22|726.82|724.22|0
1641532070000|2022-01-07 05:07:50|726.7|724.1|726.93|724.33|726.93|724.33|726.7|724.1|0
1641532080000|2022-01-07 05:08:00|727.5|724.9|727.38|724.78|727.5|724.9|727.27|724.67|0
1641532090000|2022-01-07 05:08:10|727.5|724.9|727.5|724.9|727.5|724.9|727.27|724.67|0
1641532100000|2022-01-07 05:08:20|727.27|724.67|726.82|724.22|727.38|724.78|726.82|724.22|0
1641532110000|2022-01-07 05:08:30|726.93|724.33|727.05|724.45|727.05|724.45|726.93|724.33|0
1641532120000|2022-01-07 05:08:40|726.93|724.33|726.7|724.1|727.04|724.44|726.7|724.1|0
1641532130000|2022-01-07 05:08:50|726.59|723.99|726.36|723.76|726.82|724.22|726.36|723.76|0
1641532140000|2022-01-07 05:09:00|726.59|723.99|726.36|723.76|726.59|723.99|726.25|723.65|0
1641532150000|2022-01-07 05:09:10|726.14|723.54|725.68|723.08|726.14|723.54|725.68|723.08|0
1641532160000|2022-01-07 05:09:20|725.45|722.85|725.91|723.31|725.91|723.31|725.45|722.85|0
1641532170000|2022-01-07 05:09:30|725.79|723.19|725.79|723.19|725.79|723.19|725.68|723.08|0
1641532180000|2022-01-07 05:09:40|725.45|722.85|725.45|722.85|725.45|722.85|725.45|722.85|0
1641532190000|2022-01-07 05:09:50|725.34|722.74|724.77|722.17|725.34|722.74|724.77|722.17|0
1641532200000|2022-01-07 05:10:00|724.32|721.72|724.32|721.72|724.32|721.72|724.32|721.72|0
1641532210000|2022-01-07 05:10:10|724.09|721.49|723.86|721.26|724.09|721.49|723.86|721.26|0
1641532220000|2022-01-07 05:10:20|723.64|721.04|723.18|720.58|723.64|721.04|723.18|720.58|0
1641532230000|2022-01-07 05:10:30|722.96|720.36|722.96|720.36|722.96|720.36|722.96|720.36|0
1641532240000|2022-01-07 05:10:40|723.18|720.58|722.96|720.36|723.52|720.92|722.96|720.36|0
1641532250000|2022-01-07 05:10:50|722.73|720.13|722.96|720.36|722.96|720.36|722.73|720.13|0
1641532260000|2022-01-07 05:11:00|722.73|720.13|722.28|719.68|722.96|720.36|722.28|719.68|0
1641532270000|2022-01-07 05:11:10|721.82|719.22|722.28|719.68|722.28|719.68|721.82|719.22|0
1641532280000|2022-01-07 05:11:20|722.5|719.9|722.73|720.13|722.73|720.13|722.5|719.9|0
1641532290000|2022-01-07 05:11:30|723.18|720.58|723.07|720.47|723.18|720.58|723.07|720.47|0
1641532300000|2022-01-07 05:11:40|722.96|720.36|723.18|720.58|723.18|720.58|722.96|720.36|0
1641532310000|2022-01-07 05:11:50|723.41|720.81|723.18|720.58|723.41|720.81|723.18|720.58|0
1641532320000|2022-01-07 05:12:00|723.41|720.81|724.09|721.49|724.09|721.49|723.41|720.81|0
1641532330000|2022-01-07 05:12:10|724.32|721.72|724.77|722.17|724.77|722.17|724.32|721.72|0
1641532340000|2022-01-07 05:12:20|724.65|722.05|724.54|721.94|724.65|722.05|724.54|721.94|0
1641532350000|2022-01-07 05:12:30|724.77|722.17|724.77|722.17|724.77|722.17|724.54|721.94|0
1641532360000|2022-01-07 05:12:40|724.54|721.94|724.54|721.94|724.54|721.94|724.43|721.83|0
1641532370000|2022-01-07 05:12:50|724.77|722.17|724.77|722.17|724.77|722.17|724.77|722.17|0
1641532380000|2022-01-07 05:13:00|724.54|721.94|724.54|721.94|724.54|721.94|724.32|721.72|0
1641532390000|2022-01-07 05:13:10|724.32|721.72|724.09|721.49|724.32|721.72|724.09|721.49|0
1641532400000|2022-01-07 05:13:20|724.32|721.72|724.54|721.94|724.54|721.94|724.32|721.72|0
1641532410000|2022-01-07 05:13:30|724.32|721.72|724.54|721.94|724.54|721.94|724.32|721.72|0
1641532430000|2022-01-07 05:13:50|724.77|722.17|724.77|722.17|724.77|722.17|724.54|721.94|0
1641532440000|2022-01-07 05:14:00|724.54|721.94|724.54|721.94|724.54|721.94|724.54|721.94|0
1641532460000|2022-01-07 05:14:20|724.77|722.17|724.77|722.17|724.77|722.17|724.77|722.17|0
1641532470000|2022-01-07 05:14:30|724.88|722.28|724.54|721.94|724.88|722.28|724.54|721.94|0
1641532480000|2022-01-07 05:14:40|724.65|722.05|724.54|721.94|724.77|722.17|724.54|721.94|0
1641532490000|2022-01-07 05:14:50|724.43|721.83|724.54|721.94|724.65|722.05|724.43|721.83|0
1641532500000|2022-01-07 05:15:00|724.65|722.05|724.77|722.17|724.77|722.17|724.65|722.05|0
1641532510000|2022-01-07 05:15:10|724.65|722.05|724.77|722.17|725|722.4|724.65|722.05|0
1641532520000|2022-01-07 05:15:20|725|722.4|725|722.4|725|722.4|725|722.4|0
1641532530000|2022-01-07 05:15:30|724.77|722.17|725|722.4|725|722.4|724.77|722.17|0
1641532540000|2022-01-07 05:15:40|724.88|722.28|725|722.4|725|722.4|724.88|722.28|0
1641532550000|2022-01-07 05:15:50|724.88|722.28|725.22|722.62|725.22|722.62|724.88|722.28|0
1641532560000|2022-01-07 05:16:00|725.11|722.51|724.88|722.28|725.22|722.62|724.88|722.28|0
1641532570000|2022-01-07 05:16:10|724.77|722.17|724.54|721.94|724.77|722.17|724.54|721.94|0
1641532580000|2022-01-07 05:16:20|724.32|721.72|724.32|721.72|724.32|721.72|724.32|721.72|0
1641532590000|2022-01-07 05:16:30|724.09|721.49|724.09|721.49|724.09|721.49|724.09|721.49|0
1641532600000|2022-01-07 05:16:40|724.2|721.6|724.09|721.49|724.32|721.72|724.09|721.49|0
1641532610000|2022-01-07 05:16:50|724.32|721.72|724.32|721.72|724.32|721.72|724.2|721.6|0
1641532620000|2022-01-07 05:17:00|724.2|721.6|724.2|721.6|724.2|721.6|724.2|721.6|0
1641532630000|2022-01-07 05:17:10|724.32|721.72|724.54|721.94|724.54|721.94|724.32|721.72|0
1641532640000|2022-01-07 05:17:20|724.32|721.72|724.32|721.72|724.54|721.94|724.32|721.72|0
1641532650000|2022-01-07 05:17:30|724.42|721.82|724.32|721.72|724.42|721.82|724.32|721.72|0
1641532660000|2022-01-07 05:17:40|724.42|721.82|724.32|721.72|724.42|721.82|724.32|721.72|0
1641532670000|2022-01-07 05:17:50|724.2|721.6|724.32|721.72|724.32|721.72|724.2|721.6|0
1641532680000|2022-01-07 05:18:00|724.09|721.49|724.42|721.82|724.42|721.82|724.09|721.49|0
1641532690000|2022-01-07 05:18:10|724.32|721.72|724.54|721.94|724.54|721.94|724.32|721.72|0
1641532700000|2022-01-07 05:18:20|724.42|721.82|724.31|721.71|724.54|721.94|724.31|721.71|0
1641532710000|2022-01-07 05:18:30|724.54|721.94|724.54|721.94|724.54|721.94|724.54|721.94|0
1641532730000|2022-01-07 05:18:50|724.77|722.17|724.88|722.28|724.88|722.28|724.77|722.17|0
1641532740000|2022-01-07 05:19:00|725|722.4|725|722.4|725|722.4|724.77|722.17|0
1641532760000|2022-01-07 05:19:20|724.88|722.28|724.77|722.17|725|722.4|724.77|722.17|0
1641532770000|2022-01-07 05:19:30|725|722.4|725.1|722.5|725.1|722.5|725|722.4|0
1641532780000|2022-01-07 05:19:40|725.22|722.62|725.45|722.85|725.45|722.85|725.22|722.62|0
1641532790000|2022-01-07 05:19:50|725.68|723.08|725.68|723.08|725.68|723.08|725.45|722.85|0
1641532800000|2022-01-07 05:20:00|725.56|722.96|725.45|722.85|725.56|722.96|725.45|722.85|0
1641532820000|2022-01-07 05:20:20|725.22|722.62|725.45|722.85|725.45|722.85|725.22|722.62|0
1641532830000|2022-01-07 05:20:30|725.22|722.62|725.22|722.62|725.22|722.62|725.22|722.62|0
1641532860000|2022-01-07 05:21:00|725.1|722.5|724.77|722.17|725.22|722.62|724.77|722.17|0
1641532870000|2022-01-07 05:21:10|724.54|721.94|724.65|722.05|724.65|722.05|724.54|721.94|0
1641532880000|2022-01-07 05:21:20|724.77|722.17|724.65|722.05|724.77|722.17|724.65|722.05|0
1641532890000|2022-01-07 05:21:30|724.77|722.17|724.77|722.17|724.77|722.17|724.77|722.17|0
1641532900000|2022-01-07 05:21:40|724.65|722.05|724.77|722.17|724.77|722.17|724.65|722.05|0
1641532920000|2022-01-07 05:22:00|724.88|722.28|724.77|722.17|724.99|722.39|724.77|722.17|0
1641532930000|2022-01-07 05:22:10|724.54|721.94|724.77|722.17|724.77|722.17|724.54|721.94|0
1641532950000|2022-01-07 05:22:30|724.88|722.28|724.77|722.17|724.88|722.28|724.77|722.17|0
1641532960000|2022-01-07 05:22:40|724.88|722.28|724.88|722.28|724.99|722.39|724.88|722.28|0
1641532970000|2022-01-07 05:22:50|724.99|722.39|725.1|722.5|725.1|722.5|724.99|722.39|0
1641532980000|2022-01-07 05:23:00|724.99|722.39|725.45|722.85|725.45|722.85|724.99|722.39|0
1641532990000|2022-01-07 05:23:10|725.22|722.62|725.33|722.73|725.33|722.73|725.22|722.62|0
1641533000000|2022-01-07 05:23:20|725.22|722.62|725.22|722.62|725.22|722.62|725.22|722.62|0
1641533010000|2022-01-07 05:23:30|724.99|722.39|724.99|722.39|724.99|722.39|724.99|722.39|0
1641533020000|2022-01-07 05:23:40|725.22|722.62|725.1|722.5|725.22|722.62|724.99|722.39|0
1641533030000|2022-01-07 05:23:50|724.99|722.39|724.99|722.39|724.99|722.39|724.88|722.28|0
1641533040000|2022-01-07 05:24:00|725.22|722.62|725.1|722.5|725.22|722.62|725.1|722.5|0
1641533050000|2022-01-07 05:24:10|724.99|722.39|725.33|722.73|725.33|722.73|724.99|722.39|0
1641533060000|2022-01-07 05:24:20|725.22|722.62|725.22|722.62|725.22|722.62|725.22|722.62|0
1641533070000|2022-01-07 05:24:30|725.33|722.73|725.33|722.73|725.33|722.73|725.33|722.73|0
1641533080000|2022-01-07 05:24:40|725.22|722.62|725.45|722.85|725.45|722.85|725.22|722.62|0
1641533090000|2022-01-07 05:24:50|725.33|722.73|725.22|722.62|725.45|722.85|725.22|722.62|0
1641533100000|2022-01-07 05:25:00|725.33|722.73|725.56|722.96|725.56|722.96|725.33|722.73|0
1641533110000|2022-01-07 05:25:10|725.67|723.07|725.9|723.3|725.9|723.3|725.67|723.07|0
1641533120000|2022-01-07 05:25:20|725.67|723.07|725.67|723.07|725.67|723.07|725.67|723.07|0
1641533130000|2022-01-07 05:25:30|725.78|723.18|725.67|723.07|725.78|723.18|725.67|723.07|0
1641533140000|2022-01-07 05:25:40|725.45|722.85|725.22|722.62|725.45|722.85|725.22|722.62|0
1641533150000|2022-01-07 05:25:50|725.33|722.73|725.45|722.85|725.45|722.85|725.33|722.73|0
1641533160000|2022-01-07 05:26:00|725.56|722.96|725.45|722.85|725.56|722.96|725.45|722.85|0
1641533170000|2022-01-07 05:26:10|725.56|722.96|725.45|722.85|725.56|722.96|725.45|722.85|0
1641533180000|2022-01-07 05:26:20|725.33|722.73|725.22|722.62|725.33|722.73|725.22|722.62|0
1641533190000|2022-01-07 05:26:30|725.1|722.5|725.1|722.5|725.1|722.5|725.1|722.5|0
1641533200000|2022-01-07 05:26:40|724.99|722.39|724.76|722.16|724.99|722.39|724.76|722.16|0
1641533210000|2022-01-07 05:26:50|724.87|722.27|724.76|722.16|724.87|722.27|724.76|722.16|0
1641533220000|2022-01-07 05:27:00|724.54|721.94|724.65|722.05|724.65|722.05|724.54|721.94|0
1641533230000|2022-01-07 05:27:10|724.54|721.94|724.54|721.94|724.65|722.05|724.54|721.94|0
1641533240000|2022-01-07 05:27:20|724.31|721.71|723.86|721.26|724.31|721.71|723.86|721.26|0
1641533250000|2022-01-07 05:27:30|723.97|721.37|724.08|721.48|724.08|721.48|723.97|721.37|0
1641533260000|2022-01-07 05:27:40|723.86|721.26|723.4|720.8|724.08|721.48|722.95|720.35|0
1641533280000|2022-01-07 05:28:00|723.18|720.58|723.4|720.8|723.4|720.8|723.18|720.58|0
1641533290000|2022-01-07 05:28:10|723.63|721.03|723.63|721.03|723.63|721.03|723.51|720.91|0
1641533300000|2022-01-07 05:28:20|723.4|720.8|723.74|721.14|723.86|721.26|723.4|720.8|0
1641533310000|2022-01-07 05:28:30|723.51|720.91|723.63|721.03|723.63|721.03|723.51|720.91|0
1641533320000|2022-01-07 05:28:40|723.74|721.14|723.86|721.26|723.86|721.26|723.74|721.14|0
1641533340000|2022-01-07 05:29:00|723.74|721.14|723.63|721.03|723.74|721.14|723.63|721.03|0
1641533350000|2022-01-07 05:29:10|723.51|720.91|723.4|720.8|723.51|720.91|723.4|720.8|0
1641533360000|2022-01-07 05:29:20|723.74|721.14|723.63|721.03|723.86|721.26|723.51|720.91|0
1641533380000|2022-01-07 05:29:40|723.4|720.8|723.17|720.57|723.4|720.8|723.17|720.57|0
1641533390000|2022-01-07 05:29:50|723.4|720.8|722.95|720.35|723.4|720.8|722.95|720.35|0
1641533400000|2022-01-07 05:30:00|723.17|720.57|723.4|720.8|723.4|720.8|723.17|720.57|0
1641533410000|2022-01-07 05:30:10|723.17|720.57|723.17|720.57|723.17|720.57|723.17|720.57|0
1641533420000|2022-01-07 05:30:20|723.4|720.8|723.63|721.03|723.74|721.14|723.4|720.8|0
1641533430000|2022-01-07 05:30:30|723.86|721.26|723.86|721.26|723.86|721.26|723.86|721.26|0
1641533440000|2022-01-07 05:30:40|723.85|721.25|723.85|721.25|723.85|721.25|723.85|721.25|0
1641533450000|2022-01-07 05:30:50|724.08|721.48|724.08|721.48|724.31|721.71|724.08|721.48|0
1641533460000|2022-01-07 05:31:00|723.85|721.25|723.63|721.03|724.08|721.48|723.63|721.03|0
1641533470000|2022-01-07 05:31:10|723.74|721.14|723.85|721.25|723.85|721.25|723.74|721.14|0
1641533480000|2022-01-07 05:31:20|723.63|721.03|723.63|721.03|723.63|721.03|723.63|721.03|0
1641533490000|2022-01-07 05:31:30|723.4|720.8|723.06|720.46|723.4|720.8|723.06|720.46|0
1641533500000|2022-01-07 05:31:40|722.95|720.35|722.72|720.12|722.95|720.35|722.72|720.12|0
1641533510000|2022-01-07 05:31:50|722.95|720.35|722.95|720.35|722.95|720.35|722.95|720.35|0
1641533530000|2022-01-07 05:32:10|722.72|720.12|722.49|719.89|722.72|720.12|722.49|719.89|0
1641533540000|2022-01-07 05:32:20|722.72|720.12|722.72|720.12|722.72|720.12|722.72|720.12|0
1641533560000|2022-01-07 05:32:40|722.95|720.35|723.17|720.57|723.17|720.57|722.95|720.35|0
1641533570000|2022-01-07 05:32:50|723.28|720.68|723.51|720.91|723.51|720.91|723.28|720.68|0
1641533580000|2022-01-07 05:33:00|723.4|720.8|723.51|720.91|723.63|721.03|723.4|720.8|0
1641533590000|2022-01-07 05:33:10|723.63|721.03|723.4|720.8|723.63|721.03|723.4|720.8|0
1641533600000|2022-01-07 05:33:20|723.28|720.68|723.05|720.45|723.4|720.8|723.05|720.45|0
1641533610000|2022-01-07 05:33:30|723.17|720.57|723.17|720.57|723.17|720.57|723.17|720.57|0
1641533620000|2022-01-07 05:33:40|723.05|720.45|723.51|720.91|723.51|720.91|723.05|720.45|0
1641533630000|2022-01-07 05:33:50|723.4|720.8|723.4|720.8|723.4|720.8|723.4|720.8|0
1641533640000|2022-01-07 05:34:00|723.17|720.57|723.17|720.57|723.17|720.57|723.05|720.45|0
1641533650000|2022-01-07 05:34:10|723.4|720.8|723.4|720.8|723.4|720.8|723.4|720.8|0
1641533660000|2022-01-07 05:34:20|723.51|720.91|723.51|720.91|723.63|721.03|723.51|720.91|0
1641533670000|2022-01-07 05:34:30|723.63|721.03|723.28|720.68|723.63|721.03|723.28|720.68|0
1641533680000|2022-01-07 05:34:40|723.4|720.8|723.4|720.8|723.4|720.8|723.4|720.8|0
1641533690000|2022-01-07 05:34:50|723.28|720.68|723.4|720.8|723.4|720.8|723.28|720.68|0
1641533700000|2022-01-07 05:35:00|723.17|720.57|723.17|720.57|723.17|720.57|723.17|720.57|0
1641533710000|2022-01-07 05:35:10|723.05|720.45|723.17|720.57|723.17|720.57|722.95|720.35|0
1641533720000|2022-01-07 05:35:20|723.05|720.45|723.17|720.57|723.17|720.57|723.05|720.45|0
1641533740000|2022-01-07 05:35:40|723.4|720.8|723.4|720.8|723.4|720.8|723.4|720.8|0
1641533750000|2022-01-07 05:35:50|723.17|720.57|723.17|720.57|723.17|720.57|723.17|720.57|0
1641533770000|2022-01-07 05:36:10|723.28|720.68|723.51|720.91|723.51|720.91|723.28|720.68|0
1641533780000|2022-01-07 05:36:20|723.63|721.03|723.63|721.03|723.63|721.03|723.63|721.03|0
1641533790000|2022-01-07 05:36:30|723.51|720.91|723.51|720.91|723.63|721.03|723.4|720.8|0
1641533800000|2022-01-07 05:36:40|723.63|721.03|723.63|721.03|723.85|721.25|723.63|721.03|0
1641533810000|2022-01-07 05:36:50|723.85|721.25|723.63|721.03|723.85|721.25|723.63|721.03|0
1641533820000|2022-01-07 05:37:00|723.62|721.02|723.62|721.02|723.62|721.02|723.62|721.02|0
1641533830000|2022-01-07 05:37:10|723.4|720.8|723.4|720.8|723.4|720.8|723.4|720.8|0
1641533840000|2022-01-07 05:37:20|723.28|720.68|722.94|720.34|723.28|720.68|722.94|720.34|0
1641533850000|2022-01-07 05:37:30|723.17|720.57|723.17|720.57|723.17|720.57|723.17|720.57|0
1641533860000|2022-01-07 05:37:40|722.94|720.34|722.94|720.34|722.94|720.34|722.94|720.34|0
1641533870000|2022-01-07 05:37:50|723.05|720.45|723.62|721.02|723.62|721.02|723.05|720.45|0
1641533880000|2022-01-07 05:38:00|723.4|720.8|723.62|721.02|723.62|721.02|723.4|720.8|0
1641533890000|2022-01-07 05:38:10|723.85|721.25|723.85|721.25|723.85|721.25|723.85|721.25|0
1641533900000|2022-01-07 05:38:20|724.08|721.48|724.08|721.48|724.08|721.48|724.08|721.48|0
1641533910000|2022-01-07 05:38:30|724.31|721.71|724.31|721.71|724.31|721.71|724.31|721.71|0
1641533920000|2022-01-07 05:38:40|724.53|721.93|724.31|721.71|724.53|721.93|724.31|721.71|0
1641533930000|2022-01-07 05:38:50|724.08|721.48|723.96|721.36|724.08|721.48|723.96|721.36|0
1641533940000|2022-01-07 05:39:00|724.08|721.48|724.3|721.7|724.3|721.7|723.85|721.25|0
1641533950000|2022-01-07 05:39:10|724.53|721.93|724.53|721.93|724.53|721.93|724.53|721.93|0
1641533960000|2022-01-07 05:39:20|724.76|722.16|724.53|721.93|724.76|722.16|724.53|721.93|0
1641534000000|2022-01-07 05:40:00|724.3|721.7|724.3|721.7|724.3|721.7|724.3|721.7|0
1641534010000|2022-01-07 05:40:10|724.08|721.48|724.19|721.59|724.3|721.7|724.08|721.48|0
1641534020000|2022-01-07 05:40:20|724.3|721.7|724.3|721.7|724.3|721.7|724.3|721.7|0
1641534030000|2022-01-07 05:40:30|724.08|721.48|724.08|721.48|724.08|721.48|724.08|721.48|0
1641534040000|2022-01-07 05:40:40|723.85|721.25|724.08|721.48|724.08|721.48|723.85|721.25|0
1641534050000|2022-01-07 05:40:50|723.85|721.25|723.85|721.25|723.85|721.25|723.85|721.25|0
1641534070000|2022-01-07 05:41:10|723.62|721.02|723.73|721.13|723.85|721.25|723.62|721.02|0
1641534080000|2022-01-07 05:41:20|723.62|721.02|723.62|721.02|723.62|721.02|723.62|721.02|0
1641534090000|2022-01-07 05:41:30|723.85|721.25|723.85|721.25|723.85|721.25|723.73|721.13|0
1641534100000|2022-01-07 05:41:40|723.73|721.13|723.5|720.9|723.73|721.13|723.5|720.9|0
1641534110000|2022-01-07 05:41:50|723.4|720.8|723.62|721.02|723.62|721.02|723.4|720.8|0
1641534120000|2022-01-07 05:42:00|723.85|721.25|723.85|721.25|724.08|721.48|723.85|721.25|0
1641534130000|2022-01-07 05:42:10|723.73|721.13|723.62|721.02|723.85|721.25|723.62|721.02|0
1641534140000|2022-01-07 05:42:20|723.4|720.8|723.62|721.02|723.62|721.02|723.4|720.8|0
1641534160000|2022-01-07 05:42:40|723.5|720.9|723.85|721.25|723.85|721.25|723.5|720.9|0
1641534170000|2022-01-07 05:42:50|723.73|721.13|723.85|721.25|723.85|721.25|723.73|721.13|0
1641534180000|2022-01-07 05:43:00|724.08|721.48|724.18|721.58|724.18|721.58|724.08|721.48|0
1641534190000|2022-01-07 05:43:10|724.08|721.48|724.08|721.48|724.08|721.48|724.08|721.48|0
1641534200000|2022-01-07 05:43:20|723.85|721.25|723.85|721.25|723.85|721.25|723.85|721.25|0
1641534220000|2022-01-07 05:43:40|723.62|721.02|723.62|721.02|723.62|721.02|723.62|721.02|0
1641534230000|2022-01-07 05:43:50|723.5|720.9|723.39|720.79|723.5|720.9|723.39|720.79|0
1641534240000|2022-01-07 05:44:00|723.5|720.9|723.5|720.9|723.5|720.9|723.5|720.9|0
1641534250000|2022-01-07 05:44:10|723.62|721.02|723.39|720.79|723.62|721.02|723.39|720.79|0
1641534260000|2022-01-07 05:44:20|723.62|721.02|723.39|720.79|723.62|721.02|723.39|720.79|0
1641534280000|2022-01-07 05:44:40|723.17|720.57|723.17|720.57|723.17|720.57|723.17|720.57|0
1641534290000|2022-01-07 05:44:50|723.39|720.79|723.39|720.79|723.39|720.79|723.39|720.79|0
1641534300000|2022-01-07 05:45:00|723.5|720.9|723.39|720.79|723.5|720.9|723.39|720.79|0
1641534310000|2022-01-07 05:45:10|723.62|721.02|723.62|721.02|723.62|721.02|723.62|721.02|0
1641534320000|2022-01-07 05:45:20|723.5|720.9|723.85|721.25|724.07|721.47|723.5|720.9|0
1641534350000|2022-01-07 05:45:50|723.39|720.79|723.28|720.68|723.39|720.79|723.28|720.68|0
1641534360000|2022-01-07 05:46:00|723.39|720.79|723.17|720.57|723.39|720.79|723.17|720.57|0
1641534370000|2022-01-07 05:46:10|722.94|720.34|722.94|720.34|722.94|720.34|722.94|720.34|0
1641534390000|2022-01-07 05:46:30|723.17|720.57|723.5|720.9|723.5|720.9|723.17|720.57|0
1641534400000|2022-01-07 05:46:40|723.62|721.02|723.62|721.02|723.62|721.02|723.62|721.02|0
1641534410000|2022-01-07 05:46:50|723.85|721.25|723.62|721.02|723.85|721.25|723.5|720.9|0
1641534430000|2022-01-07 05:47:10|723.39|720.79|723.73|721.13|723.73|721.13|723.39|720.79|0
1641534440000|2022-01-07 05:47:20|723.85|721.25|723.96|721.36|723.96|721.36|723.85|721.25|0
1641534450000|2022-01-07 05:47:30|724.07|721.47|724.07|721.47|724.18|721.58|724.07|721.47|0
1641534460000|2022-01-07 05:47:40|724.18|721.58|724.3|721.7|724.3|721.7|724.18|721.58|0
1641534470000|2022-01-07 05:47:50|724.18|721.58|724.3|721.7|724.3|721.7|724.18|721.58|0
1641534480000|2022-01-07 05:48:00|724.53|721.93|724.3|721.7|724.53|721.93|724.3|721.7|0
1641534490000|2022-01-07 05:48:10|724.41|721.81|724.41|721.81|724.53|721.93|724.41|721.81|0
1641534500000|2022-01-07 05:48:20|724.64|722.04|724.53|721.93|724.64|722.04|724.53|721.93|0
1641534510000|2022-01-07 05:48:30|724.41|721.81|724.41|721.81|724.41|721.81|724.3|721.7|0
1641534520000|2022-01-07 05:48:40|724.3|721.7|724.3|721.7|724.41|721.81|724.3|721.7|0
1641534530000|2022-01-07 05:48:50|724.18|721.58|724.07|721.47|724.18|721.58|723.85|721.25|0
1641534540000|2022-01-07 05:49:00|723.96|721.36|724.07|721.47|724.07|721.47|723.96|721.36|0
1641534550000|2022-01-07 05:49:10|724.3|721.7|724.3|721.7|724.3|721.7|724.07|721.47|0
1641534570000|2022-01-07 05:49:30|724.07|721.47|724.07|721.47|724.07|721.47|724.07|721.47|0
1641534580000|2022-01-07 05:49:40|724.18|721.58|724.07|721.47|724.18|721.58|724.07|721.47|0
1641534590000|2022-01-07 05:49:50|724.3|721.7|724.07|721.47|724.3|721.7|724.07|721.47|0
1641534600000|2022-01-07 05:50:00|724.3|721.7|724.75|722.15|724.75|722.15|724.3|721.7|0
1641534610000|2022-01-07 05:50:10|724.64|722.04|724.41|721.81|724.64|722.04|724.41|721.81|0
1641534620000|2022-01-07 05:50:20|724.3|721.7|724.53|721.93|724.53|721.93|724.3|721.7|0
1641534630000|2022-01-07 05:50:30|724.64|722.04|724.53|721.93|724.64|722.04|724.53|721.93|0
1641534640000|2022-01-07 05:50:40|724.41|721.81|724.41|721.81|724.41|721.81|724.41|721.81|0
1641534650000|2022-01-07 05:50:50|724.3|721.7|724.3|721.7|724.3|721.7|724.3|721.7|0
1641534660000|2022-01-07 05:51:00|724.07|721.47|724.3|721.7|724.3|721.7|724.07|721.47|0
1641534670000|2022-01-07 05:51:10|724.07|721.47|724.07|721.47|724.07|721.47|724.07|721.47|0
1641534720000|2022-01-07 05:52:00|723.84|721.24|723.62|721.02|723.84|721.24|723.62|721.02|0
1641534730000|2022-01-07 05:52:10|723.73|721.13|723.84|721.24|723.84|721.24|723.73|721.13|0
1641534740000|2022-01-07 05:52:20|723.95|721.35|723.95|721.35|723.95|721.35|723.95|721.35|0
1641534750000|2022-01-07 05:52:30|724.07|721.47|724.07|721.47|724.07|721.47|724.07|721.47|0
1641534760000|2022-01-07 05:52:40|724.18|721.58|724.07|721.47|724.3|721.7|724.07|721.47|0
1641534770000|2022-01-07 05:52:50|724.3|721.7|724.3|721.7|724.3|721.7|724.3|721.7|0
1641534800000|2022-01-07 05:53:20|724.07|721.47|724.18|721.58|724.18|721.58|724.07|721.47|0
1641534810000|2022-01-07 05:53:30|724.3|721.7|724.3|721.7|724.3|721.7|724.07|721.47|0
1641534820000|2022-01-07 05:53:40|724.07|721.47|724.3|721.7|724.3|721.7|724.07|721.47|0
1641534840000|2022-01-07 05:54:00|724.52|721.92|724.3|721.7|724.52|721.92|724.3|721.7|0
1641534850000|2022-01-07 05:54:10|724.52|721.92|724.52|721.92|724.52|721.92|724.52|721.92|0
1641534860000|2022-01-07 05:54:20|724.41|721.81|724.63|722.03|724.63|722.03|724.41|721.81|0
1641534870000|2022-01-07 05:54:30|724.75|722.15|724.75|722.15|724.75|722.15|724.75|722.15|0
1641534880000|2022-01-07 05:54:40|724.86|722.26|724.86|722.26|724.86|722.26|724.86|722.26|0
1641534890000|2022-01-07 05:54:50|724.98|722.38|724.86|722.26|724.98|722.38|724.86|722.26|0
1641534900000|2022-01-07 05:55:00|724.75|722.15|724.98|722.38|724.98|722.38|724.75|722.15|0
1641534910000|2022-01-07 05:55:10|725.09|722.49|725.09|722.49|725.09|722.49|725.09|722.49|0
1641534920000|2022-01-07 05:55:20|725.21|722.61|725.31|722.71|725.31|722.71|725.21|722.61|0
1641534930000|2022-01-07 05:55:30|725.21|722.61|725.09|722.49|725.21|722.61|724.98|722.38|0
1641534940000|2022-01-07 05:55:40|725.21|722.61|724.98|722.38|725.21|722.61|724.98|722.38|0
1641534980000|2022-01-07 05:56:20|725.09|722.49|725.09|722.49|725.09|722.49|725.09|722.49|0
1641534990000|2022-01-07 05:56:30|724.98|722.38|725.2|722.6|725.2|722.6|724.98|722.38|0
1641535000000|2022-01-07 05:56:40|725.43|722.83|725.66|723.06|725.66|723.06|725.43|722.83|0
1641535010000|2022-01-07 05:56:50|725.77|723.17|725.89|723.29|725.89|723.29|725.77|723.17|0
1641535020000|2022-01-07 05:57:00|725.77|723.17|725.66|723.06|725.77|723.17|725.66|723.06|0
1641535030000|2022-01-07 05:57:10|725.54|722.94|725.43|722.83|725.66|723.06|725.43|722.83|0
1641535040000|2022-01-07 05:57:20|725.54|722.94|725.43|722.83|725.54|722.94|725.43|722.83|0
1641535050000|2022-01-07 05:57:30|725.66|723.06|725.54|722.94|725.66|723.06|725.43|722.83|0
1641535060000|2022-01-07 05:57:40|725.89|723.29|725.89|723.29|725.89|723.29|725.89|723.29|0
1641535070000|2022-01-07 05:57:50|725.66|723.06|725.66|723.06|725.89|723.29|725.66|723.06|0
1641535080000|2022-01-07 05:58:00|725.77|723.17|725.66|723.06|725.77|723.17|725.66|723.06|0
1641535090000|2022-01-07 05:58:10|725.43|722.83|725.54|722.94|725.54|722.94|725.43|722.83|0
1641535100000|2022-01-07 05:58:20|725.43|722.83|725.66|723.06|725.66|723.06|725.43|722.83|0
1641535110000|2022-01-07 05:58:30|725.89|723.29|725.89|723.29|725.89|723.29|725.89|723.29|0
1641535120000|2022-01-07 05:58:40|726.11|723.51|726.34|723.74|726.34|723.74|726.11|723.51|0
1641535130000|2022-01-07 05:58:50|726.79|724.19|727.25|724.65|727.25|724.65|726.79|724.19|0
1641535140000|2022-01-07 05:59:00|727.02|724.42|726.79|724.19|727.02|724.42|726.57|723.97|0
1641535150000|2022-01-07 05:59:10|726.9|724.3|727.02|724.42|727.02|724.42|726.79|724.19|0
1641535160000|2022-01-07 05:59:20|726.79|724.19|726.57|723.97|726.79|724.19|726.57|723.97|0
1641535170000|2022-01-07 05:59:30|726.79|724.19|727.02|724.42|727.02|724.42|726.79|724.19|0
1641535180000|2022-01-07 05:59:40|726.9|724.3|726.79|724.19|726.9|724.3|726.79|724.19|0
1641535190000|2022-01-07 05:59:50|727.02|724.42|727.02|724.42|727.25|724.65|727.02|724.42|0
1641535200000|2022-01-07 06:00:00|726.79|724.19|726.45|723.85|726.79|724.19|726.45|723.85|0
1641535210000|2022-01-07 06:00:10|726.57|723.97|726.79|724.19|726.79|724.19|726.57|723.97|0
1641535220000|2022-01-07 06:00:20|726.57|723.97|726.34|723.74|726.57|723.97|726.34|723.74|0
1641535230000|2022-01-07 06:00:30|726.57|723.97|726.11|723.51|726.57|723.97|726.11|723.51|0
1641535240000|2022-01-07 06:00:40|726.34|723.74|726.57|723.97|726.57|723.97|726.34|723.74|0
1641535260000|2022-01-07 06:01:00|726.79|724.19|726.79|724.19|726.79|724.19|726.79|724.19|0
1641535270000|2022-01-07 06:01:10|726.9|724.3|726.79|724.19|726.9|724.3|726.79|724.19|0
1641535280000|2022-01-07 06:01:20|727.25|724.65|727.25|724.65|727.25|724.65|727.02|724.42|0
1641535290000|2022-01-07 06:01:30|726.79|724.19|726.79|724.19|726.79|724.19|726.79|724.19|0
1641535310000|2022-01-07 06:01:50|727.02|724.42|727.02|724.42|727.02|724.42|727.02|724.42|0
1641535320000|2022-01-07 06:02:00|726.79|724.19|727.02|724.42|727.02|724.42|726.79|724.19|0
1641535330000|2022-01-07 06:02:10|726.56|723.96|726.56|723.96|726.56|723.96|726.56|723.96|0
1641535340000|2022-01-07 06:02:20|726.34|723.74|726.34|723.74|726.34|723.74|726.34|723.74|0
1641535350000|2022-01-07 06:02:30|726.22|723.62|726.11|723.51|726.22|723.62|726.11|723.51|0
1641535360000|2022-01-07 06:02:40|725.99|723.39|725.88|723.28|725.99|723.39|725.88|723.28|0
1641535380000|2022-01-07 06:03:00|726.11|723.51|726.11|723.51|726.11|723.51|726.11|723.51|0
1641535390000|2022-01-07 06:03:10|726.22|723.62|726.22|723.62|726.22|723.62|726.22|723.62|0
1641535400000|2022-01-07 06:03:20|726.34|723.74|726.34|723.74|726.34|723.74|726.34|723.74|0
1641535410000|2022-01-07 06:03:30|726.45|723.85|726.34|723.74|726.45|723.85|726.34|723.74|0
1641535440000|2022-01-07 06:04:00|726.11|723.51|725.66|723.06|726.11|723.51|725.66|723.06|0
1641535450000|2022-01-07 06:04:10|725.88|723.28|725.88|723.28|725.88|723.28|725.88|723.28|0
1641535460000|2022-01-07 06:04:20|725.76|723.16|725.76|723.16|725.88|723.28|725.76|723.16|0
1641535470000|2022-01-07 06:04:30|725.66|723.06|725.2|722.6|725.66|723.06|725.2|722.6|0
1641535490000|2022-01-07 06:04:50|724.97|722.37|725.2|722.6|725.2|722.6|724.97|722.37|0
1641535500000|2022-01-07 06:05:00|725.43|722.83|725.54|722.94|725.54|722.94|725.43|722.83|0
1641535510000|2022-01-07 06:05:10|725.65|723.05|725.65|723.05|725.88|723.28|725.65|723.05|0
1641535520000|2022-01-07 06:05:20|725.31|722.71|724.97|722.37|725.31|722.71|724.97|722.37|0
1641535530000|2022-01-07 06:05:30|724.86|722.26|724.86|722.26|724.86|722.26|724.86|722.26|0
1641535540000|2022-01-07 06:05:40|724.97|722.37|724.97|722.37|724.97|722.37|724.86|722.26|0
1641535550000|2022-01-07 06:05:50|725.2|722.6|725.2|722.6|725.2|722.6|725.2|722.6|0
1641535560000|2022-01-07 06:06:00|725.08|722.48|725.2|722.6|725.2|722.6|724.97|722.37|0
1641535570000|2022-01-07 06:06:10|725.08|722.48|725.2|722.6|725.2|722.6|724.97|722.37|0
1641535580000|2022-01-07 06:06:20|725.43|722.83|725.65|723.05|725.65|723.05|725.43|722.83|0
1641535590000|2022-01-07 06:06:30|725.43|722.83|725.65|723.05|725.65|723.05|725.43|722.83|0
1641535610000|2022-01-07 06:06:50|725.88|723.28|725.65|723.05|725.88|723.28|725.65|723.05|0
1641535620000|2022-01-07 06:07:00|725.43|722.83|725.43|722.83|725.43|722.83|725.43|722.83|0
1641535630000|2022-01-07 06:07:10|725.2|722.6|725.43|722.83|725.43|722.83|725.2|722.6|0
1641535640000|2022-01-07 06:07:20|725.65|723.05|725.65|723.05|725.65|723.05|725.65|723.05|0
1641535650000|2022-01-07 06:07:30|725.76|723.16|725.88|723.28|725.88|723.28|725.76|723.16|0
1641535660000|2022-01-07 06:07:40|726.11|723.51|726.11|723.51|726.11|723.51|726.11|723.51|0
1641535670000|2022-01-07 06:07:50|725.65|723.05|725.65|723.05|725.65|723.05|725.65|723.05|0
1641535690000|2022-01-07 06:08:10|725.2|722.6|725.2|722.6|725.2|722.6|725.2|722.6|0
1641535700000|2022-01-07 06:08:20|725.43|722.83|725.43|722.83|725.43|722.83|725.43|722.83|0
1641535720000|2022-01-07 06:08:40|725.65|723.05|725.53|722.93|725.65|723.05|725.43|722.83|0
1641535730000|2022-01-07 06:08:50|725.43|722.83|725.53|722.93|725.53|722.93|725.43|722.83|0
1641535740000|2022-01-07 06:09:00|725.43|722.83|725.53|722.93|725.53|722.93|725.43|722.83|0
1641535750000|2022-01-07 06:09:10|725.65|723.05|725.65|723.05|725.88|723.28|725.65|723.05|0
1641535760000|2022-01-07 06:09:20|725.76|723.16|725.65|723.05|725.76|723.16|725.65|723.05|0
1641535770000|2022-01-07 06:09:30|725.88|723.28|725.88|723.28|725.88|723.28|725.88|723.28|0
1641535790000|2022-01-07 06:09:50|725.76|723.16|725.88|723.28|725.88|723.28|725.76|723.16|0
1641535800000|2022-01-07 06:10:00|725.76|723.16|725.65|723.05|725.88|723.28|725.65|723.05|0
1641535810000|2022-01-07 06:10:10|725.88|723.28|725.88|723.28|725.88|723.28|725.88|723.28|0
1641535820000|2022-01-07 06:10:20|725.76|723.16|725.65|723.05|725.76|723.16|725.65|723.05|0
1641535830000|2022-01-07 06:10:30|725.42|722.82|725.42|722.82|725.42|722.82|725.42|722.82|0
1641535840000|2022-01-07 06:10:40|725.31|722.71|725.2|722.6|725.31|722.71|725.2|722.6|0
1641535850000|2022-01-07 06:10:50|725.42|722.82|725.53|722.93|725.53|722.93|725.42|722.82|0
1641535860000|2022-01-07 06:11:00|725.42|722.82|724.97|722.37|725.42|722.82|724.97|722.37|0
1641535870000|2022-01-07 06:11:10|725.08|722.48|724.97|722.37|725.08|722.48|724.74|722.14|0
1641535890000|2022-01-07 06:11:30|725.08|722.48|725.42|722.82|725.42|722.82|725.08|722.48|0
1641535900000|2022-01-07 06:11:40|725.65|723.05|725.42|722.82|725.65|723.05|725.42|722.82|0
1641535910000|2022-01-07 06:11:50|725.2|722.6|725.2|722.6|725.2|722.6|725.2|722.6|0
1641535920000|2022-01-07 06:12:00|725.31|722.71|725.31|722.71|725.31|722.71|725.31|722.71|0
1641535930000|2022-01-07 06:12:10|725.2|722.6|724.97|722.37|725.2|722.6|724.97|722.37|0
1641535960000|2022-01-07 06:12:40|725.2|722.6|725.2|722.6|725.2|722.6|725.2|722.6|0
1641535980000|2022-01-07 06:13:00|725.31|722.71|724.97|722.37|725.31|722.71|724.97|722.37|0
1641535990000|2022-01-07 06:13:10|724.74|722.14|724.74|722.14|724.74|722.14|724.74|722.14|0
1641536000000|2022-01-07 06:13:20|724.97|722.37|724.97|722.37|724.97|722.37|724.74|722.14|0
1641536030000|2022-01-07 06:13:50|725.08|722.48|725.2|722.6|725.2|722.6|725.08|722.48|0
1641536040000|2022-01-07 06:14:00|725.08|722.48|724.97|722.37|725.08|722.48|724.85|722.25|0
1641536060000|2022-01-07 06:14:20|725.2|722.6|725.42|722.82|725.42|722.82|725.2|722.6|0
1641536070000|2022-01-07 06:14:30|725.31|722.71|725.42|722.82|725.42|722.82|725.31|722.71|0
1641536090000|2022-01-07 06:14:50|725.53|722.93|725.42|722.82|725.53|722.93|725.42|722.82|0
1641536100000|2022-01-07 06:15:00|725.53|722.93|725.65|723.05|725.65|723.05|725.42|722.82|0
1641536110000|2022-01-07 06:15:10|725.88|723.28|725.42|722.82|725.88|723.28|725.42|722.82|0
1641536140000|2022-01-07 06:15:40|725.53|722.93|725.53|722.93|725.53|722.93|725.42|722.82|0
1641536150000|2022-01-07 06:15:50|725.65|723.05|725.42|722.82|725.65|723.05|725.42|722.82|0
1641536160000|2022-01-07 06:16:00|725.53|722.93|725.42|722.82|725.65|723.05|725.42|722.82|0
1641536170000|2022-01-07 06:16:10|725.53|722.93|725.53|722.93|725.65|723.05|725.53|722.93|0
1641536180000|2022-01-07 06:16:20|725.42|722.82|725.42|722.82|725.42|722.82|725.42|722.82|0
1641536190000|2022-01-07 06:16:30|725.65|723.05|725.42|722.82|725.65|723.05|725.42|722.82|0
1641536200000|2022-01-07 06:16:40|725.53|722.93|725.42|722.82|725.53|722.93|725.42|722.82|0
1641536210000|2022-01-07 06:16:50|725.19|722.59|725.19|722.59|725.19|722.59|725.19|722.59|0
1641536220000|2022-01-07 06:17:00|724.97|722.37|724.74|722.14|724.97|722.37|724.74|722.14|0
1641536230000|2022-01-07 06:17:10|724.85|722.25|724.97|722.37|724.97|722.37|724.85|722.25|0
1641536290000|2022-01-07 06:18:10|725.08|722.48|725.08|722.48|725.08|722.48|725.08|722.48|0
1641536300000|2022-01-07 06:18:20|724.97|722.37|724.97|722.37|725.08|722.48|724.97|722.37|0
1641536310000|2022-01-07 06:18:30|725.08|722.48|724.97|722.37|725.08|722.48|724.97|722.37|0
1641536320000|2022-01-07 06:18:40|725.08|722.48|725.08|722.48|725.08|722.48|725.08|722.48|0
1641536330000|2022-01-07 06:18:50|725.19|722.59|725.42|722.82|725.42|722.82|725.19|722.59|0
1641536340000|2022-01-07 06:19:00|725.3|722.7|725.19|722.59|725.3|722.7|725.19|722.59|0
1641536360000|2022-01-07 06:19:20|725.3|722.7|725.3|722.7|725.3|722.7|725.19|722.59|0
1641536370000|2022-01-07 06:19:30|725.19|722.59|725.19|722.59|725.19|722.59|725.19|722.59|0
1641536380000|2022-01-07 06:19:40|725.08|722.48|724.97|722.37|725.08|722.48|724.97|722.37|0
1641536400000|2022-01-07 06:20:00|725.19|722.59|725.19|722.59|725.19|722.59|725.19|722.59|0
1641536410000|2022-01-07 06:20:10|725.3|722.7|725.08|722.48|725.3|722.7|725.08|722.48|0
1641536420000|2022-01-07 06:20:20|724.97|722.37|724.62|722.02|724.97|722.37|724.62|722.02|0
1641536430000|2022-01-07 06:20:30|724.51|721.91|724.51|721.91|724.51|721.91|724.51|721.91|0
1641536440000|2022-01-07 06:20:40|724.74|722.14|724.74|722.14|724.74|722.14|724.74|722.14|0
1641536450000|2022-01-07 06:20:50|724.97|722.37|724.97|722.37|724.97|722.37|724.97|722.37|0
1641536460000|2022-01-07 06:21:00|725.19|722.59|725.42|722.82|725.42|722.82|725.19|722.59|0
1641536470000|2022-01-07 06:21:10|725.65|723.05|725.65|723.05|725.65|723.05|725.65|723.05|0
1641536480000|2022-01-07 06:21:20|725.42|722.82|725.42|722.82|725.42|722.82|725.42|722.82|0
1641536490000|2022-01-07 06:21:30|725.65|723.05|725.42|722.82|725.65|723.05|725.42|722.82|0
1641536520000|2022-01-07 06:22:00|725.53|722.93|725.42|722.82|725.53|722.93|725.42|722.82|0
1641536530000|2022-01-07 06:22:10|725.19|722.59|724.97|722.37|725.19|722.59|724.97|722.37|0
1641536540000|2022-01-07 06:22:20|725.19|722.59|725.19|722.59|725.42|722.82|725.19|722.59|0
1641536550000|2022-01-07 06:22:30|725.3|722.7|725.19|722.59|725.3|722.7|725.19|722.59|0
1641536560000|2022-01-07 06:22:40|725.42|722.82|725.19|722.59|725.42|722.82|725.19|722.59|0
1641536570000|2022-01-07 06:22:50|724.96|722.36|724.96|722.36|724.96|722.36|724.96|722.36|0
1641536580000|2022-01-07 06:23:00|725.19|722.59|725.07|722.47|725.19|722.59|725.07|722.47|0
1641536590000|2022-01-07 06:23:10|724.96|722.36|724.96|722.36|724.96|722.36|724.96|722.36|0
1641536600000|2022-01-07 06:23:20|724.85|722.25|724.85|722.25|724.85|722.25|724.85|722.25|0
1641536610000|2022-01-07 06:23:30|724.96|722.36|724.96|722.36|724.96|722.36|724.96|722.36|0
1641536620000|2022-01-07 06:23:40|724.74|722.14|724.96|722.36|724.96|722.36|724.74|722.14|0
1641536650000|2022-01-07 06:24:10|725.07|722.47|724.96|722.36|725.07|722.47|724.96|722.36|0
1641536660000|2022-01-07 06:24:20|724.85|722.25|724.85|722.25|724.85|722.25|724.85|722.25|0
1641536670000|2022-01-07 06:24:30|724.74|722.14|724.74|722.14|724.74|722.14|724.74|722.14|0
1641536690000|2022-01-07 06:24:50|724.85|722.25|724.96|722.36|724.96|722.36|724.85|722.25|0
1641536710000|2022-01-07 06:25:10|725.07|722.47|725.19|722.59|725.19|722.59|725.07|722.47|0
1641536720000|2022-01-07 06:25:20|725.42|722.82|725.42|722.82|725.42|722.82|725.42|722.82|0
1641536760000|2022-01-07 06:26:00|725.19|722.59|725.19|722.59|725.19|722.59|725.19|722.59|0
1641536780000|2022-01-07 06:26:20|725.07|722.47|725.19|722.59|725.19|722.59|725.07|722.47|0
1641536790000|2022-01-07 06:26:30|725.42|722.82|725.42|722.82|725.42|722.82|725.42|722.82|0
1641536800000|2022-01-07 06:26:40|725.3|722.7|725.42|722.82|725.42|722.82|725.3|722.7|0
1641536810000|2022-01-07 06:26:50|725.19|722.59|725.19|722.59|725.19|722.59|725.19|722.59|0
1641536820000|2022-01-07 06:27:00|725.3|722.7|725.42|722.82|725.42|722.82|725.3|722.7|0
1641536830000|2022-01-07 06:27:10|725.3|722.7|725.42|722.82|725.42|722.82|725.3|722.7|0
1641536840000|2022-01-07 06:27:20|725.64|723.04|725.64|723.04|725.64|723.04|725.64|723.04|0
1641536850000|2022-01-07 06:27:30|725.75|723.15|725.87|723.27|725.87|723.27|725.75|723.15|0
1641536870000|2022-01-07 06:27:50|726.1|723.5|726.1|723.5|726.1|723.5|726.1|723.5|0
1641536900000|2022-01-07 06:28:20|725.98|723.38|725.87|723.27|725.98|723.38|725.87|723.27|0
1641536910000|2022-01-07 06:28:30|725.75|723.15|725.87|723.27|725.87|723.27|725.75|723.15|0
1641536920000|2022-01-07 06:28:40|725.75|723.15|725.64|723.04|725.87|723.27|725.64|723.04|0
1641536930000|2022-01-07 06:28:50|725.87|723.27|725.64|723.04|725.87|723.27|725.64|723.04|0
1641536940000|2022-01-07 06:29:00|725.75|723.15|725.64|723.04|725.75|723.15|725.64|723.04|0
1641536950000|2022-01-07 06:29:10|725.87|723.27|726.1|723.5|726.1|723.5|725.87|723.27|0
1641536960000|2022-01-07 06:29:20|725.98|723.38|725.87|723.27|725.98|723.38|725.87|723.27|0
1641536970000|2022-01-07 06:29:30|725.75|723.15|725.64|723.04|725.75|723.15|725.64|723.04|0
1641536980000|2022-01-07 06:29:40|726.1|723.5|726.1|723.5|726.1|723.5|726.1|723.5|0
1641536990000|2022-01-07 06:29:50|725.87|723.27|725.87|723.27|725.87|723.27|725.87|723.27|0
1641537000000|2022-01-07 06:30:00|725.98|723.38|725.98|723.38|726.21|723.61|725.98|723.38|0
1641537010000|2022-01-07 06:30:10|725.87|723.27|726.1|723.5|726.1|723.5|725.87|723.27|0
1641537020000|2022-01-07 06:30:20|726.32|723.72|726.55|723.95|726.55|723.95|726.32|723.72|0
1641537030000|2022-01-07 06:30:30|726.43|723.83|726.43|723.83|726.43|723.83|726.43|723.83|0
1641537040000|2022-01-07 06:30:40|726.32|723.72|726.1|723.5|726.32|723.72|726.1|723.5|0
1641537050000|2022-01-07 06:30:50|725.87|723.27|725.87|723.27|725.87|723.27|725.87|723.27|0
1641537060000|2022-01-07 06:31:00|725.98|723.38|726.1|723.5|726.1|723.5|725.98|723.38|0
1641537070000|2022-01-07 06:31:10|726.32|723.72|726.32|723.72|726.32|723.72|726.32|723.72|0
1641537080000|2022-01-07 06:31:20|726.43|723.83|726.32|723.72|726.43|723.83|726.32|723.72|0
1641537090000|2022-01-07 06:31:30|726.1|723.5|726.1|723.5|726.21|723.61|726.1|723.5|0
1641537100000|2022-01-07 06:31:40|726.21|723.61|726.21|723.61|726.21|723.61|726.1|723.5|0
1641537110000|2022-01-07 06:31:50|726.1|723.5|726.1|723.5|726.1|723.5|726.1|723.5|0
1641537120000|2022-01-07 06:32:00|725.98|723.38|726.1|723.5|726.1|723.5|725.98|723.38|0
1641537140000|2022-01-07 06:32:20|725.87|723.27|725.87|723.27|725.98|723.38|725.87|723.27|0
1641537160000|2022-01-07 06:32:40|726.1|723.5|726.1|723.5|726.1|723.5|726.1|723.5|0
1641537180000|2022-01-07 06:33:00|725.87|723.27|725.87|723.27|725.87|723.27|725.87|723.27|0
1641537200000|2022-01-07 06:33:20|725.64|723.04|725.64|723.04|725.64|723.04|725.64|723.04|0
1641537210000|2022-01-07 06:33:30|725.87|723.27|725.87|723.27|725.87|723.27|725.87|723.27|0
1641537220000|2022-01-07 06:33:40|726.1|723.5|726.32|723.72|726.32|723.72|726.1|723.5|0
1641537230000|2022-01-07 06:33:50|726.1|723.5|726.32|723.72|726.32|723.72|726.1|723.5|0
1641537240000|2022-01-07 06:34:00|726.43|723.83|726.43|723.83|726.43|723.83|726.43|723.83|0
1641537250000|2022-01-07 06:34:10|726.55|723.95|726.78|724.18|726.78|724.18|726.43|723.83|0
1641537260000|2022-01-07 06:34:20|727|724.4|727.69|725.09|727.69|725.09|727|724.4|0
1641537270000|2022-01-07 06:34:30|727.46|724.86|727.91|725.31|727.91|725.31|727.46|724.86|0
1641537280000|2022-01-07 06:34:40|728.14|725.54|728.59|725.99|728.59|725.99|728.14|725.54|0
1641537300000|2022-01-07 06:35:00|729.05|726.45|728.82|726.22|729.05|726.45|728.82|726.22|0
1641537310000|2022-01-07 06:35:10|729.05|726.45|728.14|725.54|729.05|726.45|727.91|725.31|0
1641537320000|2022-01-07 06:35:20|728.37|725.77|728.37|725.77|728.37|725.77|728.37|725.77|0
1641537330000|2022-01-07 06:35:30|728.48|725.88|728.37|725.77|728.59|725.99|728.37|725.77|0
1641537340000|2022-01-07 06:35:40|728.48|725.88|728.14|725.54|728.48|725.88|728.14|725.54|0
1641537350000|2022-01-07 06:35:50|728.25|725.65|728.14|725.54|728.25|725.65|728.14|725.54|0
1641537360000|2022-01-07 06:36:00|728.25|725.65|728.14|725.54|728.25|725.65|728.14|725.54|0
1641537370000|2022-01-07 06:36:10|727.91|725.31|727.91|725.31|727.91|725.31|727.91|725.31|0
1641537380000|2022-01-07 06:36:20|728.02|725.42|728.02|725.42|728.02|725.42|728.02|725.42|0
1641537390000|2022-01-07 06:36:30|728.14|725.54|728.02|725.42|728.14|725.54|727.91|725.31|0
1641537400000|2022-01-07 06:36:40|727.91|725.31|728.02|725.42|728.02|725.42|727.91|725.31|0
1641537410000|2022-01-07 06:36:50|727.91|725.31|728.14|725.54|728.14|725.54|727.91|725.31|0
1641537430000|2022-01-07 06:37:10|728.25|725.65|728.25|725.65|728.25|725.65|728.25|725.65|0
1641537440000|2022-01-07 06:37:20|728.14|725.54|727.91|725.31|728.14|725.54|727.91|725.31|0
1641537450000|2022-01-07 06:37:30|728.14|725.54|728.14|725.54|728.14|725.54|728.14|725.54|0
1641537480000|2022-01-07 06:38:00|727.91|725.31|727.91|725.31|727.91|725.31|727.91|725.31|0
1641537490000|2022-01-07 06:38:10|727.68|725.08|727.46|724.86|727.68|725.08|727.46|724.86|0
1641537500000|2022-01-07 06:38:20|727.68|725.08|727.68|725.08|727.79|725.19|727.68|725.08|0
1641537510000|2022-01-07 06:38:30|727.79|725.19|727.68|725.08|727.91|725.31|727.68|725.08|0
1641537520000|2022-01-07 06:38:40|727.79|725.19|727.79|725.19|727.79|725.19|727.68|725.08|0
1641537530000|2022-01-07 06:38:50|727.68|725.08|727.46|724.86|727.68|725.08|727.46|724.86|0
1641537540000|2022-01-07 06:39:00|727.34|724.74|727.46|724.86|727.46|724.86|727.23|724.63|0
1641537550000|2022-01-07 06:39:10|727.23|724.63|727.46|724.86|727.46|724.86|727.23|724.63|0
1641537560000|2022-01-07 06:39:20|727.23|724.63|727.46|724.86|727.46|724.86|727.23|724.63|0
1641537600000|2022-01-07 06:40:00|727.23|724.63|727|724.4|727.23|724.63|727|724.4|0
1641537610000|2022-01-07 06:40:10|727.11|724.51|727.11|724.51|727.11|724.51|727|724.4|0
1641537620000|2022-01-07 06:40:20|727.23|724.63|727.34|724.74|727.46|724.86|727.23|724.63|0
1641537630000|2022-01-07 06:40:30|727.46|724.86|727.46|724.86|727.46|724.86|727.23|724.63|0
1641537640000|2022-01-07 06:40:40|727.56|724.96|727|724.4|727.56|724.96|727|724.4|0
1641537650000|2022-01-07 06:40:50|727.23|724.63|727.34|724.74|727.34|724.74|727.23|724.63|0
1641537660000|2022-01-07 06:41:00|727.46|724.86|727.45|724.85|727.46|724.86|727.45|724.85|0
1641537690000|2022-01-07 06:41:30|727.68|725.08|728.14|725.54|728.14|725.54|727.68|725.08|0
1641537700000|2022-01-07 06:41:40|727.91|725.31|727.91|725.31|727.91|725.31|727.91|725.31|0
1641537710000|2022-01-07 06:41:50|727.68|725.08|727.91|725.31|727.91|725.31|727.68|725.08|0
1641537720000|2022-01-07 06:42:00|727.68|725.08|727.45|724.85|727.68|725.08|727.45|724.85|0
1641537730000|2022-01-07 06:42:10|727.34|724.74|727.23|724.63|727.34|724.74|727.23|724.63|0
1641537750000|2022-01-07 06:42:30|727.11|724.51|727.11|724.51|727.11|724.51|727.11|724.51|0
1641537760000|2022-01-07 06:42:40|727|724.4|727|724.4|727|724.4|727|724.4|0
1641537770000|2022-01-07 06:42:50|727.23|724.63|727.23|724.63|727.23|724.63|727.11|724.51|0
1641537780000|2022-01-07 06:43:00|727|724.4|727|724.4|727|724.4|727|724.4|0
1641537790000|2022-01-07 06:43:10|726.77|724.17|726.77|724.17|726.77|724.17|726.77|724.17|0
1641537810000|2022-01-07 06:43:30|726.54|723.94|726.77|724.17|726.77|724.17|726.54|723.94|0
1641537820000|2022-01-07 06:43:40|727|724.4|727|724.4|727|724.4|727|724.4|0
1641537830000|2022-01-07 06:43:50|726.77|724.17|726.77|724.17|726.77|724.17|726.77|724.17|0
1641537840000|2022-01-07 06:44:00|726.88|724.28|726.77|724.17|726.88|724.28|726.77|724.17|0
1641537850000|2022-01-07 06:44:10|726.88|724.28|727|724.4|727|724.4|726.88|724.28|0
1641537860000|2022-01-07 06:44:20|726.65|724.05|726.77|724.17|726.77|724.17|726.65|724.05|0
1641537880000|2022-01-07 06:44:40|726.54|723.94|726.54|723.94|726.54|723.94|726.54|723.94|0
1641537890000|2022-01-07 06:44:50|726.32|723.72|726.32|723.72|726.32|723.72|726.32|723.72|0
1641537900000|2022-01-07 06:45:00|726.09|723.49|725.86|723.26|726.09|723.49|725.86|723.26|0
1641537910000|2022-01-07 06:45:10|726.09|723.49|726.09|723.49|726.09|723.49|726.09|723.49|0
1641537920000|2022-01-07 06:45:20|726.2|723.6|726.32|723.72|726.32|723.72|726.2|723.6|0
1641537950000|2022-01-07 06:45:50|726.09|723.49|726.09|723.49|726.09|723.49|726.09|723.49|0
1641538010000|2022-01-07 06:46:50|725.86|723.26|725.86|723.26|725.86|723.26|725.86|723.26|0
1641538020000|2022-01-07 06:47:00|725.52|722.92|725.52|722.92|725.63|723.03|725.52|722.92|0
1641538030000|2022-01-07 06:47:10|725.63|723.03|725.18|722.58|725.63|723.03|725.18|722.58|0
1641538040000|2022-01-07 06:47:20|725.06|722.46|725.18|722.58|725.18|722.58|725.06|722.46|0
1641538050000|2022-01-07 06:47:30|725.29|722.69|725.52|722.92|725.52|722.92|725.29|722.69|0
1641538060000|2022-01-07 06:47:40|725.41|722.81|725.41|722.81|725.41|722.81|725.41|722.81|0
1641538090000|2022-01-07 06:48:10|725.63|723.03|725.63|723.03|725.63|723.03|725.63|723.03|0
1641538100000|2022-01-07 06:48:20|725.86|723.26|725.86|723.26|725.86|723.26|725.86|723.26|0
1641538110000|2022-01-07 06:48:30|725.63|723.03|725.63|723.03|725.63|723.03|725.63|723.03|0
1641538130000|2022-01-07 06:48:50|725.52|722.92|725.41|722.81|725.52|722.92|725.41|722.81|0
1641538140000|2022-01-07 06:49:00|725.63|723.03|725.86|723.26|725.86|723.26|725.63|723.03|0
1641538150000|2022-01-07 06:49:10|725.74|723.14|725.63|723.03|725.74|723.14|725.63|723.03|0
1641538190000|2022-01-07 06:49:50|725.74|723.14|726.09|723.49|726.09|723.49|725.74|723.14|0
1641538200000|2022-01-07 06:50:00|725.86|723.26|725.97|723.37|725.97|723.37|725.86|723.26|0
1641538210000|2022-01-07 06:50:10|725.86|723.26|725.86|723.26|725.86|723.26|725.86|723.26|0
1641538220000|2022-01-07 06:50:20|725.63|723.03|725.86|723.26|725.86|723.26|725.63|723.03|0
1641538230000|2022-01-07 06:50:30|725.74|723.14|725.41|722.81|725.74|723.14|725.41|722.81|0
1641538250000|2022-01-07 06:50:50|725.29|722.69|725.29|722.69|725.29|722.69|725.29|722.69|0
1641538260000|2022-01-07 06:51:00|725.41|722.81|725.29|722.69|725.41|722.81|725.18|722.58|0
1641538270000|2022-01-07 06:51:10|725.41|722.81|725.41|722.81|725.41|722.81|725.29|722.69|0
1641538280000|2022-01-07 06:51:20|725.29|722.69|725.18|722.58|725.29|722.69|725.18|722.58|0
1641538290000|2022-01-07 06:51:30|724.95|722.35|724.72|722.12|724.95|722.35|724.72|722.12|0
1641538300000|2022-01-07 06:51:40|724.95|722.35|725.06|722.46|725.06|722.46|724.95|722.35|0
1641538310000|2022-01-07 06:51:50|725.18|722.58|725.29|722.69|725.29|722.69|725.18|722.58|0
1641538320000|2022-01-07 06:52:00|725.4|722.8|725.4|722.8|725.4|722.8|725.4|722.8|0
1641538340000|2022-01-07 06:52:20|725.51|722.91|725.97|723.37|725.97|723.37|725.51|722.91|0
1641538350000|2022-01-07 06:52:30|726.09|723.49|726.09|723.49|726.09|723.49|725.97|723.37|0
1641538360000|2022-01-07 06:52:40|725.86|723.26|725.86|723.26|725.97|723.37|725.86|723.26|0
1641538370000|2022-01-07 06:52:50|725.74|723.14|725.86|723.26|725.86|723.26|725.63|723.03|0
1641538380000|2022-01-07 06:53:00|726.09|723.49|725.74|723.14|726.09|723.49|725.63|723.03|0
1641538390000|2022-01-07 06:53:10|725.86|723.26|725.63|723.03|725.86|723.26|725.63|723.03|0
1641538400000|2022-01-07 06:53:20|725.51|722.91|725.63|723.03|725.63|723.03|725.51|722.91|0
1641538410000|2022-01-07 06:53:30|725.51|722.91|725.63|723.03|725.63|723.03|725.51|722.91|0
1641538420000|2022-01-07 06:53:40|725.51|722.91|725.18|722.58|725.51|722.91|725.06|722.46|0
1641538430000|2022-01-07 06:53:50|725.06|722.46|725.06|722.46|725.06|722.46|725.06|722.46|0
1641538440000|2022-01-07 06:54:00|724.95|722.35|724.95|722.35|724.95|722.35|724.95|722.35|0
1641538450000|2022-01-07 06:54:10|724.72|722.12|724.72|722.12|724.83|722.23|724.72|722.12|0
1641538460000|2022-01-07 06:54:20|724.83|722.23|724.83|722.23|724.83|722.23|724.83|722.23|0
1641538470000|2022-01-07 06:54:30|724.72|722.12|724.5|721.9|724.72|722.12|724.5|721.9|0
1641538490000|2022-01-07 06:54:50|724.6|722|724.6|722|724.6|722|724.6|722|0
1641538500000|2022-01-07 06:55:00|724.72|722.12|724.72|722.12|724.95|722.35|724.72|722.12|0
1641538510000|2022-01-07 06:55:10|724.83|722.23|724.72|722.12|724.83|722.23|724.72|722.12|0
1641538520000|2022-01-07 06:55:20|724.95|722.35|724.95|722.35|724.95|722.35|724.95|722.35|0
1641538550000|2022-01-07 06:55:50|724.72|722.12|724.72|722.12|724.72|722.12|724.72|722.12|0
1641538560000|2022-01-07 06:56:00|724.95|722.35|724.72|722.12|724.95|722.35|724.72|722.12|0
1641538570000|2022-01-07 06:56:10|724.49|721.89|724.72|722.12|724.72|722.12|724.49|721.89|0
1641538580000|2022-01-07 06:56:20|724.6|722|724.72|722.12|724.72|722.12|724.6|722|0
1641538590000|2022-01-07 06:56:30|724.95|722.35|724.95|722.35|724.95|722.35|724.95|722.35|0
1641538600000|2022-01-07 06:56:40|724.83|722.23|724.95|722.35|724.95|722.35|724.83|722.23|0
1641538620000|2022-01-07 06:57:00|724.83|722.23|724.95|722.35|724.95|722.35|724.83|722.23|0
1641538630000|2022-01-07 06:57:10|724.72|722.12|724.72|722.12|724.72|722.12|724.72|722.12|0
1641538640000|2022-01-07 06:57:20|724.49|721.89|724.49|721.89|724.49|721.89|724.49|721.89|0
1641538650000|2022-01-07 06:57:30|724.72|722.12|724.49|721.89|724.72|722.12|724.49|721.89|0
1641538660000|2022-01-07 06:57:40|724.6|722|724.6|722|724.6|722|724.6|722|0
1641538670000|2022-01-07 06:57:50|724.72|722.12|724.72|722.12|724.72|722.12|724.72|722.12|0
1641538680000|2022-01-07 06:58:00|724.6|722|724.6|722|724.6|722|724.6|722|0
1641538690000|2022-01-07 06:58:10|724.72|722.12|724.49|721.89|724.72|722.12|724.49|721.89|0
1641538700000|2022-01-07 06:58:20|724.27|721.67|724.04|721.44|724.27|721.67|724.04|721.44|0
1641538710000|2022-01-07 06:58:30|723.92|721.32|723.92|721.32|723.92|721.32|723.92|721.32|0
1641538720000|2022-01-07 06:58:40|723.81|721.21|723.81|721.21|723.81|721.21|723.81|721.21|0
1641538750000|2022-01-07 06:59:10|723.92|721.32|724.27|721.67|724.27|721.67|723.92|721.32|0
1641538760000|2022-01-07 06:59:20|724.15|721.55|724.15|721.55|724.15|721.55|724.15|721.55|0
1641538770000|2022-01-07 06:59:30|724.27|721.67|724.04|721.44|724.27|721.67|724.04|721.44|0
1641538780000|2022-01-07 06:59:40|724.15|721.55|724.04|721.44|724.15|721.55|724.04|721.44|0
1641538790000|2022-01-07 06:59:50|724.15|721.55|724.15|721.55|724.15|721.55|724.04|721.44|0
1641538800000|2022-01-07 07:00:00|724.95|722.35|724.95|722.35|725.17|722.57|724.95|722.35|0
1641538810000|2022-01-07 07:00:10|724.49|721.89|723.81|721.21|724.49|721.89|723.81|721.21|0
1641538820000|2022-01-07 07:00:20|723.58|720.98|723.58|720.98|723.58|720.98|723.58|720.98|0
1641538830000|2022-01-07 07:00:30|723.81|721.21|724.04|721.44|724.04|721.44|723.81|721.21|0
1641538840000|2022-01-07 07:00:40|724.27|721.67|724.04|721.44|724.27|721.67|724.04|721.44|0
1641538850000|2022-01-07 07:00:50|723.81|721.21|723.69|721.09|723.81|721.21|723.69|721.09|0
1641538860000|2022-01-07 07:01:00|724.04|721.44|723.58|720.98|724.04|721.44|723.58|720.98|0
1641538870000|2022-01-07 07:01:10|723.36|720.76|723.13|720.53|723.36|720.76|723.13|720.53|0
1641538880000|2022-01-07 07:01:20|722.45|719.85|722.22|719.62|722.45|719.85|722.22|719.62|0
1641538890000|2022-01-07 07:01:30|722.33|719.73|722.45|719.85|722.45|719.85|722.22|719.62|0
1641538900000|2022-01-07 07:01:40|722.56|719.96|722.9|720.3|722.9|720.3|722.56|719.96|0
1641538910000|2022-01-07 07:01:50|723.36|720.76|723.36|720.76|723.58|720.98|723.36|720.76|0
1641538920000|2022-01-07 07:02:00|723.24|720.64|722.56|719.96|723.24|720.64|722.56|719.96|0
1641538930000|2022-01-07 07:02:10|722.68|720.08|722.78|720.18|722.9|720.3|722.68|720.08|0
1641538940000|2022-01-07 07:02:20|722.68|720.08|722.45|719.85|722.68|720.08|722.45|719.85|0
1641538950000|2022-01-07 07:02:30|722.56|719.96|722.68|720.08|722.68|720.08|722.56|719.96|0
1641538960000|2022-01-07 07:02:40|722.56|719.96|722.22|719.62|722.56|719.96|721.99|719.39|0
1641538970000|2022-01-07 07:02:50|722.45|719.85|721.99|719.39|722.45|719.85|721.99|719.39|0
1641538980000|2022-01-07 07:03:00|721.88|719.28|721.54|718.94|721.88|719.28|721.09|718.49|0
1641538990000|2022-01-07 07:03:10|721.31|718.71|721.42|718.82|721.42|718.82|721.31|718.71|0
1641539000000|2022-01-07 07:03:20|721.31|718.71|721.54|718.94|721.54|718.94|721.2|718.6|0
1641539010000|2022-01-07 07:03:30|721.42|718.82|721.31|718.71|721.42|718.82|721.31|718.71|0
1641539020000|2022-01-07 07:03:40|721.42|718.82|721.42|718.82|721.42|718.82|721.42|718.82|0
1641539030000|2022-01-07 07:03:50|721.54|718.94|721.54|718.94|721.54|718.94|721.54|718.94|0
1641539040000|2022-01-07 07:04:00|721.77|719.17|721.54|718.94|721.77|719.17|721.54|718.94|0
1641539050000|2022-01-07 07:04:10|720.74|718.14|721.09|718.49|721.09|718.49|720.74|718.14|0
1641539060000|2022-01-07 07:04:20|720.97|718.37|721.09|718.49|721.09|718.49|720.97|718.37|0
1641539070000|2022-01-07 07:04:30|721.31|718.71|721.54|718.94|721.54|718.94|721.31|718.71|0
1641539080000|2022-01-07 07:04:40|721.31|718.71|721.54|718.94|721.54|718.94|721.31|718.71|0
1641539100000|2022-01-07 07:05:00|721.31|718.71|721.09|718.49|721.42|718.82|721.09|718.49|0
1641539110000|2022-01-07 07:05:10|721.54|718.94|721.77|719.17|721.77|719.17|721.54|718.94|0
1641539120000|2022-01-07 07:05:20|721.88|719.28|721.88|719.28|721.88|719.28|721.88|719.28|0
1641539130000|2022-01-07 07:05:30|721.77|719.17|721.99|719.39|721.99|719.39|721.77|719.17|0
1641539140000|2022-01-07 07:05:40|721.77|719.17|721.99|719.39|722.22|719.62|721.77|719.17|0
1641539150000|2022-01-07 07:05:50|722.22|719.62|722.9|720.3|722.9|720.3|722.22|719.62|0
1641539160000|2022-01-07 07:06:00|722.67|720.07|722.45|719.85|722.67|720.07|722.45|719.85|0
1641539170000|2022-01-07 07:06:10|722.67|720.07|722.45|719.85|722.67|720.07|722.45|719.85|0
1641539180000|2022-01-07 07:06:20|722.22|719.62|722.1|719.5|722.45|719.85|722.1|719.5|0
1641539190000|2022-01-07 07:06:30|722.22|719.62|721.77|719.17|722.22|719.62|721.77|719.17|0
1641539200000|2022-01-07 07:06:40|721.88|719.28|721.99|719.39|721.99|719.39|721.88|719.28|0
1641539210000|2022-01-07 07:06:50|722.45|719.85|722.45|719.85|722.67|720.07|722.45|719.85|0
1641539220000|2022-01-07 07:07:00|722.22|719.62|722.45|719.85|722.45|719.85|722.22|719.62|0
1641539230000|2022-01-07 07:07:10|722.22|719.62|721.31|718.71|722.22|719.62|721.31|718.71|0
1641539240000|2022-01-07 07:07:20|721.09|718.49|721.09|718.49|721.09|718.49|720.86|718.26|0
1641539250000|2022-01-07 07:07:30|721.19|718.59|721.31|718.71|721.31|718.71|721.09|718.49|0
1641539260000|2022-01-07 07:07:40|721.54|718.94|721.99|719.39|721.99|719.39|721.54|718.94|0
1641539270000|2022-01-07 07:07:50|722.1|719.5|721.99|719.39|722.22|719.62|721.99|719.39|0
1641539280000|2022-01-07 07:08:00|722.33|719.73|722.33|719.73|722.33|719.73|722.22|719.62|0
1641539290000|2022-01-07 07:08:10|721.99|719.39|721.99|719.39|722.22|719.62|721.99|719.39|0
1641539300000|2022-01-07 07:08:20|721.87|719.27|722.22|719.62|722.22|719.62|721.87|719.27|0
1641539310000|2022-01-07 07:08:30|722.33|719.73|721.77|719.17|722.33|719.73|721.77|719.17|0
1641539320000|2022-01-07 07:08:40|721.65|719.05|721.99|719.39|721.99|719.39|721.65|719.05|0
1641539330000|2022-01-07 07:08:50|721.77|719.17|721.54|718.94|721.77|719.17|721.54|718.94|0
1641539340000|2022-01-07 07:09:00|721.99|719.39|721.54|718.94|721.99|719.39|721.54|718.94|0
1641539350000|2022-01-07 07:09:10|721.87|719.27|721.87|719.27|721.87|719.27|721.87|719.27|0
1641539360000|2022-01-07 07:09:20|721.99|719.39|721.31|718.71|721.99|719.39|721.31|718.71|0
1641539370000|2022-01-07 07:09:30|721.08|718.48|721.31|718.71|721.31|718.71|721.08|718.48|0
1641539380000|2022-01-07 07:09:40|721.19|718.59|721.31|718.71|721.31|718.71|721.19|718.59|0
1641539390000|2022-01-07 07:09:50|721.19|718.59|721.19|718.59|721.31|718.71|721.08|718.48|0
1641539400000|2022-01-07 07:10:00|721.08|718.48|720.86|718.26|721.08|718.48|720.86|718.26|0
1641539410000|2022-01-07 07:10:10|720.97|718.37|720.74|718.14|720.97|718.37|720.74|718.14|0
1641539420000|2022-01-07 07:10:20|720.86|718.26|720.74|718.14|720.86|718.26|720.74|718.14|0
1641539430000|2022-01-07 07:10:30|720.86|718.26|721.08|718.48|721.08|718.48|720.86|718.26|0
1641539450000|2022-01-07 07:10:50|720.97|718.37|720.97|718.37|721.08|718.48|720.97|718.37|0
1641539460000|2022-01-07 07:11:00|721.19|718.59|721.19|718.59|721.19|718.59|721.19|718.59|0
1641539470000|2022-01-07 07:11:10|721.08|718.48|721.31|718.71|721.31|718.71|721.08|718.48|0
1641539480000|2022-01-07 07:11:20|721.08|718.48|721.08|718.48|721.19|718.59|721.08|718.48|0
1641539490000|2022-01-07 07:11:30|720.86|718.26|721.08|718.48|721.08|718.48|720.86|718.26|0
1641539500000|2022-01-07 07:11:40|721.31|718.71|721.31|718.71|721.31|718.71|721.31|718.71|0
1641539510000|2022-01-07 07:11:50|721.08|718.48|721.08|718.48|721.08|718.48|721.08|718.48|0
1641539520000|2022-01-07 07:12:00|720.97|718.37|721.08|718.48|721.08|718.48|720.97|718.37|0
1641539530000|2022-01-07 07:12:10|720.63|718.03|720.86|718.26|721.08|718.48|720.63|718.03|0
1641539540000|2022-01-07 07:12:20|721.08|718.48|720.74|718.14|721.08|718.48|720.63|718.03|0
1641539550000|2022-01-07 07:12:30|720.63|718.03|720.63|718.03|720.74|718.14|720.63|718.03|0
1641539560000|2022-01-07 07:12:40|720.86|718.26|720.86|718.26|720.86|718.26|720.74|718.14|0
1641539570000|2022-01-07 07:12:50|720.74|718.14|720.86|718.26|720.86|718.26|720.74|718.14|0
1641539580000|2022-01-07 07:13:00|720.63|718.03|720.51|717.91|720.63|718.03|720.51|717.91|0
1641539590000|2022-01-07 07:13:10|720.63|718.03|720.63|718.03|720.63|718.03|720.51|717.91|0
1641539600000|2022-01-07 07:13:20|719.95|717.35|719.95|717.35|719.95|717.35|719.95|717.35|0
1641539610000|2022-01-07 07:13:30|720.06|717.46|719.95|717.35|720.06|717.46|719.95|717.35|0
1641539620000|2022-01-07 07:13:40|720.18|717.58|720.63|718.03|720.63|718.03|720.18|717.58|0
1641539630000|2022-01-07 07:13:50|720.86|718.26|720.74|718.14|720.86|718.26|720.74|718.14|0
1641539640000|2022-01-07 07:14:00|720.63|718.03|719.95|717.35|720.63|718.03|719.95|717.35|0
1641539650000|2022-01-07 07:14:10|720.06|717.46|720.17|717.57|720.18|717.58|720.06|717.46|0
1641539670000|2022-01-07 07:14:30|720.28|717.68|720.51|717.91|720.51|717.91|720.28|717.68|0
1641539680000|2022-01-07 07:14:40|720.4|717.8|720.4|717.8|720.4|717.8|720.28|717.68|0
1641539690000|2022-01-07 07:14:50|720.63|718.03|720.63|718.03|720.63|718.03|720.63|718.03|0
1641539710000|2022-01-07 07:15:10|720.4|717.8|720.51|717.91|720.63|718.03|720.4|717.8|0
1641539720000|2022-01-07 07:15:20|720.63|718.03|720.85|718.25|720.85|718.25|720.63|718.03|0
1641539730000|2022-01-07 07:15:30|721.08|718.48|720.85|718.25|721.08|718.48|720.85|718.25|0
1641539740000|2022-01-07 07:15:40|721.08|718.48|721.08|718.48|721.08|718.48|721.08|718.48|0
1641539750000|2022-01-07 07:15:50|721.31|718.71|721.31|718.71|721.53|718.93|721.31|718.71|0
1641539760000|2022-01-07 07:16:00|721.53|718.93|721.53|718.93|721.53|718.93|721.31|718.71|0
1641539770000|2022-01-07 07:16:10|721.76|719.16|721.53|718.93|721.76|719.16|721.53|718.93|0
1641539780000|2022-01-07 07:16:20|721.31|718.71|721.53|718.93|721.53|718.93|721.31|718.71|0
1641539790000|2022-01-07 07:16:30|721.76|719.16|721.76|719.16|721.76|719.16|721.76|719.16|0
1641539800000|2022-01-07 07:16:40|721.99|719.39|721.99|719.39|721.99|719.39|721.99|719.39|0
1641539810000|2022-01-07 07:16:50|722.21|719.61|721.99|719.39|722.21|719.61|721.99|719.39|0
1641539820000|2022-01-07 07:17:00|722.1|719.5|721.99|719.39|722.21|719.61|721.99|719.39|0
1641539830000|2022-01-07 07:17:10|721.76|719.16|721.76|719.16|721.76|719.16|721.53|718.93|0
1641539840000|2022-01-07 07:17:20|721.87|719.27|721.99|719.39|721.99|719.39|721.87|719.27|0
1641539850000|2022-01-07 07:17:30|722.21|719.61|722.21|719.61|722.21|719.61|722.21|719.61|0
1641539860000|2022-01-07 07:17:40|722.1|719.5|722.21|719.61|722.21|719.61|721.99|719.39|0
1641539870000|2022-01-07 07:17:50|721.99|719.39|722.21|719.61|722.21|719.61|721.99|719.39|0
1641539880000|2022-01-07 07:18:00|722.44|719.84|722.44|719.84|722.67|720.07|722.44|719.84|0
1641539890000|2022-01-07 07:18:10|722.55|719.95|722.44|719.84|722.67|720.07|722.44|719.84|0
1641539900000|2022-01-07 07:18:20|722.21|719.61|722.1|719.5|722.21|719.61|722.1|719.5|0
1641539910000|2022-01-07 07:18:30|722.21|719.61|722.21|719.61|722.32|719.72|722.21|719.61|0
1641539920000|2022-01-07 07:18:40|721.99|719.39|721.99|719.39|721.99|719.39|721.99|719.39|0
1641539930000|2022-01-07 07:18:50|722.21|719.61|722.21|719.61|722.21|719.61|722.21|719.61|0
1641539940000|2022-01-07 07:19:00|722.44|719.84|722.44|719.84|722.44|719.84|722.44|719.84|0
1641539950000|2022-01-07 07:19:10|722.67|720.07|722.67|720.07|722.89|720.29|722.67|720.07|0
1641539960000|2022-01-07 07:19:20|722.44|719.84|722.44|719.84|722.55|719.95|722.44|719.84|0
1641539970000|2022-01-07 07:19:30|722.55|719.95|722.44|719.84|722.55|719.95|722.44|719.84|0
1641539990000|2022-01-07 07:19:50|722.55|719.95|722.44|719.84|722.55|719.95|722.44|719.84|0
1641540000000|2022-01-07 07:20:00|722.89|720.29|722.67|720.07|722.89|720.29|722.67|720.07|0
1641540010000|2022-01-07 07:20:10|722.44|719.84|722.21|719.61|722.44|719.84|722.21|719.61|0
1641540030000|2022-01-07 07:20:30|722.44|719.84|722.44|719.84|722.44|719.84|722.44|719.84|0
1641540040000|2022-01-07 07:20:40|722.55|719.95|722.89|720.29|722.89|720.29|722.55|719.95|0
1641540050000|2022-01-07 07:20:50|723.12|720.52|723.46|720.86|723.46|720.86|723.12|720.52|0
1641540060000|2022-01-07 07:21:00|723.35|720.75|723.35|720.75|723.35|720.75|723.35|720.75|0
1641540070000|2022-01-07 07:21:10|723.46|720.86|723.46|720.86|723.46|720.86|723.35|720.75|0
1641540080000|2022-01-07 07:21:20|723.57|720.97|723.23|720.63|723.57|720.97|723.23|720.63|0
1641540090000|2022-01-07 07:21:30|723.12|720.52|723.35|720.75|723.35|720.75|723.12|720.52|0
1641540100000|2022-01-07 07:21:40|723.23|720.63|723.35|720.75|723.35|720.75|723.23|720.63|0
1641540110000|2022-01-07 07:21:50|723.12|720.52|722.89|720.29|723.12|720.52|722.89|720.29|0
1641540120000|2022-01-07 07:22:00|723|720.4|722.89|720.29|723.12|720.52|722.89|720.29|0
1641540130000|2022-01-07 07:22:10|723|720.4|723.35|720.75|723.35|720.75|723|720.4|0
1641540140000|2022-01-07 07:22:20|723.12|720.52|723.35|720.75|723.35|720.75|723.12|720.52|0
1641540150000|2022-01-07 07:22:30|723.23|720.63|723|720.4|723.23|720.63|723|720.4|0
1641540160000|2022-01-07 07:22:40|722.89|720.29|722.89|720.29|722.89|720.29|722.89|720.29|0
1641540170000|2022-01-07 07:22:50|722.77|720.17|723|720.4|723|720.4|722.67|720.07|0
1641540180000|2022-01-07 07:23:00|722.89|720.29|722.55|719.95|722.89|720.29|722.55|719.95|0
1641540190000|2022-01-07 07:23:10|722.67|720.07|722.77|720.17|722.77|720.17|722.44|719.84|0
1641540200000|2022-01-07 07:23:20|722.67|720.07|722.89|720.29|722.89|720.29|722.55|719.95|0
1641540210000|2022-01-07 07:23:30|722.67|720.07|722.67|720.07|722.67|720.07|722.67|720.07|0
1641540220000|2022-01-07 07:23:40|722.44|719.84|722.89|720.29|722.89|720.29|722.44|719.84|0
1641540230000|2022-01-07 07:23:50|723.12|720.52|723.12|720.52|723.12|720.52|723.12|720.52|0
1641540240000|2022-01-07 07:24:00|723.35|720.75|723.12|720.52|723.35|720.75|723.12|720.52|0
1641540250000|2022-01-07 07:24:10|722.77|720.17|722.67|720.07|722.77|720.17|722.67|720.07|0
1641540270000|2022-01-07 07:24:30|722.89|720.29|722.89|720.29|722.89|720.29|722.77|720.17|0
1641540280000|2022-01-07 07:24:40|722.77|720.17|722.89|720.29|722.89|720.29|722.77|720.17|0
1641540290000|2022-01-07 07:24:50|722.66|720.06|722.44|719.84|722.66|720.06|722.44|719.84|0
1641540300000|2022-01-07 07:25:00|722.66|720.06|722.44|719.84|722.66|720.06|722.44|719.84|0
1641540310000|2022-01-07 07:25:10|722.21|719.61|722.21|719.61|722.21|719.61|722.21|719.61|0
1641540320000|2022-01-07 07:25:20|721.98|719.38|722.21|719.61|722.21|719.61|721.98|719.38|0
1641540330000|2022-01-07 07:25:30|722.32|719.72|722.21|719.61|722.44|719.84|722.21|719.61|0
1641540340000|2022-01-07 07:25:40|722.32|719.72|722.21|719.61|722.32|719.72|722.21|719.61|0
1641540350000|2022-01-07 07:25:50|722.44|719.84|722.32|719.72|722.44|719.84|722.32|719.72|0
1641540360000|2022-01-07 07:26:00|722.44|719.84|722.32|719.72|722.44|719.84|722.32|719.72|0
1641540370000|2022-01-07 07:26:10|722.44|719.84|722.55|719.95|722.66|720.06|722.44|719.84|0
1641540380000|2022-01-07 07:26:20|722.66|720.06|722.77|720.17|722.89|720.29|722.66|720.06|0
1641540390000|2022-01-07 07:26:30|722.89|720.29|723.12|720.52|723.12|720.52|722.89|720.29|0
1641540400000|2022-01-07 07:26:40|723.34|720.74|723.34|720.74|723.34|720.74|723.34|720.74|0
1641540410000|2022-01-07 07:26:50|723.57|720.97|723.57|720.97|723.57|720.97|723.57|720.97|0
1641540420000|2022-01-07 07:27:00|723.34|720.74|723.34|720.74|723.34|720.74|723.34|720.74|0
1641540430000|2022-01-07 07:27:10|723.45|720.85|723.34|720.74|723.57|720.97|723.34|720.74|0
1641540440000|2022-01-07 07:27:20|723.45|720.85|723.34|720.74|723.45|720.85|723.34|720.74|0
1641540450000|2022-01-07 07:27:30|723.45|720.85|723.8|721.2|723.8|721.2|723.45|720.85|0
1641540460000|2022-01-07 07:27:40|723.57|720.97|723.57|720.97|723.68|721.08|723.57|720.97|0
1641540470000|2022-01-07 07:27:50|723.34|720.74|723.57|720.97|723.57|720.97|723.34|720.74|0
1641540480000|2022-01-07 07:28:00|723.8|721.2|723.57|720.97|723.8|721.2|723.57|720.97|0
1641540490000|2022-01-07 07:28:10|723.68|721.08|723.57|720.97|723.8|721.2|723.57|720.97|0
1641540500000|2022-01-07 07:28:20|723.8|721.2|723.8|721.2|723.8|721.2|723.8|721.2|0
1641540510000|2022-01-07 07:28:30|723.68|721.08|723.68|721.08|723.68|721.08|723.68|721.08|0
1641540520000|2022-01-07 07:28:40|723.57|720.97|723.8|721.2|723.8|721.2|723.57|720.97|0
1641540540000|2022-01-07 07:29:00|723.91|721.31|723.57|720.97|723.91|721.31|723.57|720.97|0
1641540550000|2022-01-07 07:29:10|723.68|721.08|723.8|721.2|723.8|721.2|723.68|721.08|0
1641540560000|2022-01-07 07:29:20|723.91|721.31|724.02|721.42|724.02|721.42|723.91|721.31|0
1641540570000|2022-01-07 07:29:30|723.8|721.2|723.57|720.97|723.8|721.2|723.57|720.97|0
1641540590000|2022-01-07 07:29:50|723.34|720.74|723.34|720.74|723.34|720.74|723.34|720.74|0
1641540600000|2022-01-07 07:30:00|723.12|720.52|723.12|720.52|723.12|720.52|723.12|720.52|0
1641540610000|2022-01-07 07:30:10|722.89|720.29|723.45|720.85|723.45|720.85|722.89|720.29|0
1641540620000|2022-01-07 07:30:20|723.34|720.74|723.34|720.74|723.34|720.74|723.34|720.74|0
1641540630000|2022-01-07 07:30:30|723.22|720.62|723.34|720.74|723.45|720.85|723.22|720.62|0
1641540650000|2022-01-07 07:30:50|723.57|720.97|723.57|720.97|723.57|720.97|723.57|720.97|0
1641540660000|2022-01-07 07:31:00|723.34|720.74|723.12|720.52|723.34|720.74|723.12|720.52|0
1641540670000|2022-01-07 07:31:10|722.89|720.29|723.12|720.52|723.12|720.52|722.89|720.29|0
1641540680000|2022-01-07 07:31:20|722.43|719.83|722.32|719.72|722.43|719.83|722.32|719.72|0
1641540690000|2022-01-07 07:31:30|722.43|719.83|722.21|719.61|722.43|719.83|722.21|719.61|0
1641540700000|2022-01-07 07:31:40|722.09|719.49|722.21|719.61|722.21|719.61|722.09|719.49|0
1641540710000|2022-01-07 07:31:50|722.43|719.83|722.32|719.72|722.43|719.83|722.32|719.72|0
1641540720000|2022-01-07 07:32:00|722.43|719.83|722.32|719.72|722.43|719.83|722.32|719.72|0
1641540730000|2022-01-07 07:32:10|722.21|719.61|721.98|719.38|722.21|719.61|721.98|719.38|0
1641540740000|2022-01-07 07:32:20|722.21|719.61|722.21|719.61|722.21|719.61|722.21|719.61|0
1641540760000|2022-01-07 07:32:40|722.43|719.83|722.43|719.83|722.43|719.83|722.43|719.83|0
1641540770000|2022-01-07 07:32:50|722.32|719.72|722.43|719.83|722.43|719.83|722.32|719.72|0
1641540780000|2022-01-07 07:33:00|722.32|719.72|722.32|719.72|722.32|719.72|722.32|719.72|0
1641540790000|2022-01-07 07:33:10|721.98|719.38|722.32|719.72|722.32|719.72|721.98|719.38|0
1641540800000|2022-01-07 07:33:20|722.43|719.83|722.21|719.61|722.43|719.83|722.21|719.61|0
1641540810000|2022-01-07 07:33:30|722.09|719.49|722.32|719.72|722.32|719.72|722.09|719.49|0
1641540820000|2022-01-07 07:33:40|722.66|720.06|722.66|720.06|722.66|720.06|722.66|720.06|0
1641540830000|2022-01-07 07:33:50|722.21|719.61|722.21|719.61|722.21|719.61|722.21|719.61|0
1641540840000|2022-01-07 07:34:00|722.32|719.72|722.78|720.18|722.78|720.18|722.32|719.72|0
1641540850000|2022-01-07 07:34:10|722.88|720.28|722.55|719.95|722.88|720.28|722.55|719.95|0
1641540860000|2022-01-07 07:34:20|723|720.4|723|720.4|723|720.4|723|720.4|0
1641540870000|2022-01-07 07:34:30|722.78|720.18|722.55|719.95|722.78|720.18|722.55|719.95|0
1641540880000|2022-01-07 07:34:40|722.32|719.72|722.32|719.72|722.32|719.72|722.32|719.72|0
1641540890000|2022-01-07 07:34:50|722.2|719.6|721.64|719.04|722.2|719.6|721.64|719.04|0
1641540900000|2022-01-07 07:35:00|721.87|719.27|721.52|718.92|721.87|719.27|721.52|718.92|0
1641540910000|2022-01-07 07:35:10|721.64|719.04|721.64|719.04|721.87|719.27|721.64|719.04|0
1641540920000|2022-01-07 07:35:20|721.87|719.27|722.32|719.72|722.32|719.72|721.87|719.27|0
1641540930000|2022-01-07 07:35:30|722.2|719.6|722.09|719.49|722.2|719.6|722.09|719.49|0
1641540940000|2022-01-07 07:35:40|721.98|719.38|722.09|719.49|722.09|719.49|721.98|719.38|0
1641540950000|2022-01-07 07:35:50|722.2|719.6|722.09|719.49|722.2|719.6|722.09|719.49|0
1641540960000|2022-01-07 07:36:00|722.32|719.72|722.55|719.95|722.55|719.95|722.32|719.72|0
1641540970000|2022-01-07 07:36:10|722.77|720.17|722.77|720.17|722.77|720.17|722.77|720.17|0
1641540980000|2022-01-07 07:36:20|722.55|719.95|722.43|719.83|722.55|719.95|722.43|719.83|0
1641540990000|2022-01-07 07:36:30|722.66|720.06|722.77|720.17|722.77|720.17|722.66|720.06|0
1641541000000|2022-01-07 07:36:40|723|720.4|723.23|720.63|723.23|720.63|722.88|720.28|0
1641541010000|2022-01-07 07:36:50|722.55|719.95|722.66|720.06|722.66|720.06|722.55|719.95|0
1641541020000|2022-01-07 07:37:00|722.77|720.17|722.77|720.17|722.77|720.17|722.55|719.95|0
1641541050000|2022-01-07 07:37:30|723|720.4|722.88|720.28|723|720.4|722.77|720.17|0
1641541060000|2022-01-07 07:37:40|723|720.4|722.88|720.28|723|720.4|722.77|720.17|0
1641541070000|2022-01-07 07:37:50|722.77|720.17|723.23|720.63|723.23|720.63|722.77|720.17|0
1641541080000|2022-01-07 07:38:00|722.88|720.28|722.77|720.17|722.88|720.28|722.77|720.17|0
1641541090000|2022-01-07 07:38:10|722.55|719.95|722.88|720.28|722.88|720.28|722.55|719.95|0
1641541100000|2022-01-07 07:38:20|723|720.4|723.23|720.63|723.23|720.63|723|720.4|0
1641541110000|2022-01-07 07:38:30|723|720.4|722.77|720.17|723|720.4|722.77|720.17|0
1641541120000|2022-01-07 07:38:40|722.55|719.95|722.77|720.17|722.77|720.17|722.55|719.95|0
1641541140000|2022-01-07 07:39:00|722.66|720.06|722.77|720.17|722.77|720.17|722.66|720.06|0
1641541150000|2022-01-07 07:39:10|723|720.4|723|720.4|723.23|720.63|723|720.4|0
1641541160000|2022-01-07 07:39:20|723.11|720.51|723|720.4|723.11|720.51|723|720.4|0
1641541170000|2022-01-07 07:39:30|723.11|720.51|722.88|720.28|723.11|720.51|722.88|720.28|0
1641541180000|2022-01-07 07:39:40|723|720.4|722.88|720.28|723|720.4|722.88|720.28|0
1641541190000|2022-01-07 07:39:50|722.77|720.17|723|720.4|723|720.4|722.77|720.17|0
1641541200000|2022-01-07 07:40:00|722.77|720.17|722.77|720.17|722.77|720.17|722.77|720.17|0
1641541210000|2022-01-07 07:40:10|723|720.4|722.88|720.28|723|720.4|722.88|720.28|0
1641541220000|2022-01-07 07:40:20|722.77|720.17|722.77|720.17|722.77|720.17|722.77|720.17|0
1641541230000|2022-01-07 07:40:30|722.55|719.95|722.77|720.17|722.77|720.17|722.55|719.95|0
1641541240000|2022-01-07 07:40:40|722.65|720.05|722.55|719.95|722.65|720.05|722.55|719.95|0
1641541250000|2022-01-07 07:40:50|722.32|719.72|722.65|720.05|722.65|720.05|722.32|719.72|0
1641541260000|2022-01-07 07:41:00|722.55|719.95|722.55|719.95|722.65|720.05|722.55|719.95|0
1641541270000|2022-01-07 07:41:10|722.77|720.17|722.77|720.17|722.77|720.17|722.77|720.17|0
1641541280000|2022-01-07 07:41:20|722.65|720.05|722.88|720.28|722.88|720.28|722.55|719.95|0
1641541300000|2022-01-07 07:41:40|722.77|720.17|722.77|720.17|722.77|720.17|722.77|720.17|0
1641541340000|2022-01-07 07:42:20|722.54|719.94|722.54|719.94|722.54|719.94|722.32|719.72|0
1641541350000|2022-01-07 07:42:30|722.32|719.72|722.09|719.49|722.32|719.72|722.09|719.49|0
1641541360000|2022-01-07 07:42:40|722.32|719.72|722.32|719.72|722.32|719.72|722.2|719.6|0
1641541370000|2022-01-07 07:42:50|722.2|719.6|722.2|719.6|722.32|719.72|722.2|719.6|0
1641541380000|2022-01-07 07:43:00|722.09|719.49|721.97|719.37|722.09|719.49|721.97|719.37|0
1641541390000|2022-01-07 07:43:10|721.86|719.26|722.09|719.49|722.09|719.49|721.86|719.26|0
1641541400000|2022-01-07 07:43:20|721.97|719.37|721.97|719.37|721.97|719.37|721.86|719.26|0
1641541410000|2022-01-07 07:43:30|722.09|719.49|722.09|719.49|722.09|719.49|722.09|719.49|0
1641541420000|2022-01-07 07:43:40|721.86|719.26|721.86|719.26|721.86|719.26|721.86|719.26|0
1641541430000|2022-01-07 07:43:50|721.75|719.15|721.86|719.26|721.97|719.37|721.75|719.15|0
1641541440000|2022-01-07 07:44:00|722.09|719.49|721.75|719.15|722.09|719.49|721.75|719.15|0
1641541450000|2022-01-07 07:44:10|721.64|719.04|721.75|719.15|721.86|719.26|721.64|719.04|0
1641541460000|2022-01-07 07:44:20|721.86|719.26|721.86|719.26|721.86|719.26|721.86|719.26|0
1641541470000|2022-01-07 07:44:30|722.32|719.72|722.43|719.83|722.54|719.94|722.32|719.72|0
1641541480000|2022-01-07 07:44:40|722.32|719.72|722.2|719.6|722.32|719.72|722.2|719.6|0
1641541490000|2022-01-07 07:44:50|722.32|719.72|722.32|719.72|722.32|719.72|722.2|719.6|0
1641541500000|2022-01-07 07:45:00|722.54|719.94|722.43|719.83|722.54|719.94|722.43|719.83|0
1641541510000|2022-01-07 07:45:10|722.54|719.94|722.54|719.94|722.65|720.05|722.54|719.94|0
1641541520000|2022-01-07 07:45:20|722.65|720.05|722.54|719.94|722.65|720.05|722.54|719.94|0
1641541530000|2022-01-07 07:45:30|722.32|719.72|722.32|719.72|722.32|719.72|722.32|719.72|0
1641541540000|2022-01-07 07:45:40|722.09|719.49|722.09|719.49|722.09|719.49|722.09|719.49|0
1641541550000|2022-01-07 07:45:50|721.86|719.26|722.2|719.6|722.2|719.6|721.86|719.26|0
1641541560000|2022-01-07 07:46:00|722.32|719.72|722.09|719.49|722.32|719.72|722.09|719.49|0
1641541570000|2022-01-07 07:46:10|722.32|719.72|722.09|719.49|722.32|719.72|722.09|719.49|0
1641541580000|2022-01-07 07:46:20|721.86|719.26|721.86|719.26|721.86|719.26|721.86|719.26|0
1641541590000|2022-01-07 07:46:30|721.97|719.37|721.64|719.04|721.97|719.37|721.64|719.04|0
1641541600000|2022-01-07 07:46:40|721.41|718.81|721.64|719.04|721.64|719.04|721.41|718.81|0
1641541610000|2022-01-07 07:46:50|721.52|718.92|721.86|719.26|721.86|719.26|721.41|718.81|0
1641541620000|2022-01-07 07:47:00|721.74|719.14|722.09|719.49|722.09|719.49|721.74|719.14|0
1641541630000|2022-01-07 07:47:10|722.32|719.72|722.09|719.49|722.32|719.72|722.09|719.49|0
1641541640000|2022-01-07 07:47:20|721.86|719.26|721.86|719.26|721.86|719.26|721.86|719.26|0
1641541650000|2022-01-07 07:47:30|721.64|719.04|721.64|719.04|721.64|719.04|721.64|719.04|0
1641541660000|2022-01-07 07:47:40|721.41|718.81|721.41|718.81|721.41|718.81|721.41|718.81|0
1641541670000|2022-01-07 07:47:50|721.74|719.14|721.86|719.26|721.86|719.26|721.74|719.14|0
1641541680000|2022-01-07 07:48:00|721.97|719.37|721.97|719.37|721.97|719.37|721.86|719.26|0
1641541690000|2022-01-07 07:48:10|721.86|719.26|721.86|719.26|721.97|719.37|721.86|719.26|0
1641541700000|2022-01-07 07:48:20|721.97|719.37|721.86|719.26|721.97|719.37|721.86|719.26|0
1641541710000|2022-01-07 07:48:30|722.09|719.49|721.86|719.26|722.09|719.49|721.86|719.26|0
1641541720000|2022-01-07 07:48:40|721.63|719.03|721.63|719.03|721.63|719.03|721.63|719.03|0
1641541730000|2022-01-07 07:48:50|721.52|718.92|721.52|718.92|721.63|719.03|721.52|718.92|0
1641541740000|2022-01-07 07:49:00|721.41|718.81|721.18|718.58|721.63|719.03|721.18|718.58|0
1641541750000|2022-01-07 07:49:10|720.95|718.35|720.95|718.35|720.95|718.35|720.73|718.13|0
1641541760000|2022-01-07 07:49:20|721.06|718.46|721.18|718.58|721.18|718.58|721.06|718.46|0
1641541770000|2022-01-07 07:49:30|721.29|718.69|721.63|719.03|721.63|719.03|721.29|718.69|0
1641541780000|2022-01-07 07:49:40|721.41|718.81|721.41|718.81|721.41|718.81|721.41|718.81|0
1641541800000|2022-01-07 07:50:00|721.52|718.92|721.52|718.92|721.52|718.92|721.52|718.92|0
1641541810000|2022-01-07 07:50:10|721.63|719.03|721.52|718.92|721.86|719.26|721.52|718.92|0
1641541820000|2022-01-07 07:50:20|721.63|719.03|721.41|718.81|721.63|719.03|721.41|718.81|0
1641541830000|2022-01-07 07:50:30|721.29|718.69|721.29|718.69|721.29|718.69|721.29|718.69|0
1641541840000|2022-01-07 07:50:40|721.41|718.81|721.41|718.81|721.41|718.81|721.29|718.69|0
1641541850000|2022-01-07 07:50:50|721.18|718.58|721.29|718.69|721.29|718.69|721.18|718.58|0
1641541860000|2022-01-07 07:51:00|721.41|718.81|721.86|719.26|721.86|719.26|721.41|718.81|0
1641541870000|2022-01-07 07:51:10|721.63|719.03|721.86|719.26|721.86|719.26|721.63|719.03|0
1641541880000|2022-01-07 07:51:20|721.74|719.14|721.63|719.03|721.86|719.26|721.63|719.03|0
1641541890000|2022-01-07 07:51:30|721.86|719.26|721.74|719.14|721.86|719.26|721.74|719.14|0
1641541900000|2022-01-07 07:51:40|721.63|719.03|721.74|719.14|721.74|719.14|721.63|719.03|0
1641541910000|2022-01-07 07:51:50|721.29|718.69|721.41|718.81|721.41|718.81|721.29|718.69|0
1641541920000|2022-01-07 07:52:00|721.63|719.03|721.86|719.26|721.86|719.26|721.63|719.03|0
1641541930000|2022-01-07 07:52:10|721.63|719.03|721.63|719.03|721.63|719.03|721.63|719.03|0
1641541940000|2022-01-07 07:52:20|721.52|718.92|721.63|719.03|721.63|719.03|721.41|718.81|0
1641541950000|2022-01-07 07:52:30|721.86|719.26|721.18|718.58|721.86|719.26|721.18|718.58|0
1641541960000|2022-01-07 07:52:40|720.95|718.35|720.73|718.13|720.95|718.35|720.73|718.13|0
1641541970000|2022-01-07 07:52:50|720.95|718.35|721.06|718.46|721.06|718.46|720.95|718.35|0
1641541980000|2022-01-07 07:53:00|720.95|718.35|720.95|718.35|721.18|718.58|720.95|718.35|0
1641541990000|2022-01-07 07:53:10|721.06|718.46|721.06|718.46|721.06|718.46|721.06|718.46|0
1641542000000|2022-01-07 07:53:20|721.18|718.58|721.18|718.58|721.18|718.58|721.18|718.58|0
1641542010000|2022-01-07 07:53:30|721.41|718.81|721.41|718.81|721.41|718.81|721.41|718.81|0
1641542020000|2022-01-07 07:53:40|721.29|718.69|721.18|718.58|721.41|718.81|721.18|718.58|0
1641542030000|2022-01-07 07:53:50|721.29|718.69|721.29|718.69|721.29|718.69|721.29|718.69|0
1641542040000|2022-01-07 07:54:00|721.18|718.58|721.18|718.58|721.18|718.58|721.18|718.58|0
1641542050000|2022-01-07 07:54:10|721.29|718.69|721.41|718.81|721.41|718.81|721.29|718.69|0
1641542060000|2022-01-07 07:54:20|720.83|718.23|720.95|718.35|720.95|718.35|720.73|718.13|0
1641542070000|2022-01-07 07:54:30|720.73|718.13|720.73|718.13|720.95|718.35|720.73|718.13|0
1641542080000|2022-01-07 07:54:40|720.95|718.35|721.06|718.46|721.06|718.46|720.83|718.23|0
1641542090000|2022-01-07 07:54:50|720.95|718.35|720.95|718.35|720.95|718.35|720.95|718.35|0
1641542100000|2022-01-07 07:55:00|721.18|718.58|720.73|718.13|721.29|718.69|720.73|718.13|0
1641542110000|2022-01-07 07:55:10|720.95|718.35|720.95|718.35|721.18|718.58|720.95|718.35|0
1641542120000|2022-01-07 07:55:20|721.18|718.58|721.18|718.58|721.18|718.58|721.18|718.58|0
1641542140000|2022-01-07 07:55:40|721.4|718.8|721.4|718.8|721.4|718.8|721.4|718.8|0
1641542150000|2022-01-07 07:55:50|721.18|718.58|721.4|718.8|721.4|718.8|721.18|718.58|0
1641542160000|2022-01-07 07:56:00|721.18|718.58|721.29|718.69|721.29|718.69|721.18|718.58|0
1641542170000|2022-01-07 07:56:10|721.18|718.58|721.18|718.58|721.18|718.58|721.18|718.58|0
1641542180000|2022-01-07 07:56:20|721.06|718.46|721.06|718.46|721.06|718.46|721.06|718.46|0
1641542190000|2022-01-07 07:56:30|721.18|718.58|721.18|718.58|721.18|718.58|721.18|718.58|0
1641542210000|2022-01-07 07:56:50|720.95|718.35|720.95|718.35|720.95|718.35|720.95|718.35|0
1641542220000|2022-01-07 07:57:00|721.18|718.58|721.06|718.46|721.18|718.58|720.95|718.35|0
1641542230000|2022-01-07 07:57:10|721.18|718.58|721.18|718.58|721.29|718.69|721.18|718.58|0
1641542240000|2022-01-07 07:57:20|721.29|718.69|721.18|718.58|721.29|718.69|721.18|718.58|0
1641542250000|2022-01-07 07:57:30|720.95|718.35|720.95|718.35|720.95|718.35|720.72|718.12|0
1641542260000|2022-01-07 07:57:40|721.18|718.58|721.18|718.58|721.18|718.58|721.06|718.46|0
1641542270000|2022-01-07 07:57:50|721.4|718.8|721.4|718.8|721.4|718.8|721.4|718.8|0
1641542280000|2022-01-07 07:58:00|721.18|718.58|721.51|718.91|721.63|719.03|721.18|718.58|0
1641542290000|2022-01-07 07:58:10|721.63|719.03|722.08|719.48|722.08|719.48|721.63|719.03|0
1641542300000|2022-01-07 07:58:20|721.86|719.26|721.86|719.26|722.08|719.48|721.86|719.26|0
1641542310000|2022-01-07 07:58:30|722.08|719.48|722.31|719.71|722.31|719.71|722.08|719.48|0
1641542320000|2022-01-07 07:58:40|722.19|719.59|722.19|719.59|722.19|719.59|722.19|719.59|0
1641542330000|2022-01-07 07:58:50|722.31|719.71|722.99|720.39|722.99|720.39|722.31|719.71|0
1641542340000|2022-01-07 07:59:00|722.87|720.27|722.31|719.71|722.87|720.27|722.31|719.71|0
1641542350000|2022-01-07 07:59:10|722.08|719.48|721.86|719.26|722.08|719.48|721.86|719.26|0
1641542370000|2022-01-07 07:59:30|721.96|719.36|722.19|719.59|722.19|719.59|721.96|719.36|0
1641542380000|2022-01-07 07:59:40|722.08|719.48|722.54|719.94|722.54|719.94|722.08|719.48|0
1641542400000|2022-01-07 08:00:00|721.63|719.03|721.63|719.03|721.63|719.03|721.51|718.91|0
1641542410000|2022-01-07 08:00:10|721.4|718.8|722.08|719.48|722.08|719.48|721.4|718.8|0
1641542420000|2022-01-07 08:00:20|722.19|719.59|722.08|719.48|722.19|719.59|722.08|719.48|0
1641542430000|2022-01-07 08:00:30|722.31|719.71|722.76|720.16|722.76|720.16|722.31|719.71|0
1641542440000|2022-01-07 08:00:40|722.99|720.39|721.96|719.36|722.99|720.39|721.96|719.36|0
1641542450000|2022-01-07 08:00:50|721.86|719.26|721.86|719.26|721.86|719.26|721.63|719.03|0
1641542460000|2022-01-07 08:01:00|721.28|718.68|720.6|718|721.28|718.68|720.5|717.9|0
1641542470000|2022-01-07 08:01:10|720.72|718.12|720.72|718.12|720.95|718.35|720.72|718.12|0
1641542480000|2022-01-07 08:01:20|720.5|717.9|720.72|718.12|720.72|718.12|720.5|717.9|0
1641542490000|2022-01-07 08:01:30|720.27|717.67|720.72|718.12|720.72|718.12|720.27|717.67|0
1641542500000|2022-01-07 08:01:40|720.5|717.9|721.18|718.58|721.4|718.8|720.5|717.9|0
1641542510000|2022-01-07 08:01:50|720.95|718.35|720.5|717.9|720.95|718.35|720.5|717.9|0
1641542520000|2022-01-07 08:02:00|719.14|716.54|719.36|716.76|719.59|716.99|719.14|716.54|0
1641542530000|2022-01-07 08:02:10|719.14|716.54|719.14|716.54|719.36|716.76|719.14|716.54|0
1641542540000|2022-01-07 08:02:20|719.36|716.76|717.78|715.18|719.36|716.76|717.78|715.18|0
1641542550000|2022-01-07 08:02:30|718|715.4|718.23|715.63|718.23|715.63|718|715.4|0
1641542560000|2022-01-07 08:02:40|718.46|715.86|718.46|715.86|718.68|716.08|718.46|715.86|0
1641542570000|2022-01-07 08:02:50|718|715.4|718.23|715.63|718.23|715.63|718|715.4|0
1641542580000|2022-01-07 08:03:00|717.78|715.18|718.46|715.86|718.46|715.86|717.78|715.18|0
1641542590000|2022-01-07 08:03:10|718.68|716.08|718.46|715.86|718.79|716.19|718.46|715.86|0
1641542600000|2022-01-07 08:03:20|718.68|716.08|718.91|716.31|718.91|716.31|718.68|716.08|0
1641542610000|2022-01-07 08:03:30|718.56|715.96|718|715.4|718.56|715.96|717.78|715.18|0
1641542620000|2022-01-07 08:03:40|718.68|716.08|717.78|715.18|718.68|716.08|717.78|715.18|0
1641542630000|2022-01-07 08:03:50|717.55|714.95|717.32|714.72|717.55|714.95|717.32|714.72|0
1641542640000|2022-01-07 08:04:00|717.78|715.18|717.1|714.5|717.78|715.18|716.65|714.05|0
1641542650000|2022-01-07 08:04:10|716.42|713.82|716.87|714.27|716.87|714.27|716.42|713.82|0
1641542660000|2022-01-07 08:04:20|717.1|714.5|716.65|714.05|717.1|714.5|716.65|714.05|0
1641542670000|2022-01-07 08:04:30|716.64|714.04|717.1|714.5|717.1|714.5|716.64|714.04|0
1641542680000|2022-01-07 08:04:40|716.87|714.27|717.1|714.5|717.1|714.5|716.87|714.27|0
1641542690000|2022-01-07 08:04:50|716.87|714.27|716.3|713.7|716.87|714.27|715.97|713.37|0
1641542700000|2022-01-07 08:05:00|716.42|713.82|716.34|714.34|716.42|714.34|715.89|713.82|0
1641542710000|2022-01-07 08:05:10|715.89|713.89|716.12|714.12|716.12|714.12|715.67|713.67|0
1641542720000|2022-01-07 08:05:20|716.34|714.34|716.34|714.34|716.57|714.57|716.34|714.34|0
1641542730000|2022-01-07 08:05:30|716.8|714.8|716.57|714.57|716.8|714.8|716.57|714.57|0
1641542740000|2022-01-07 08:05:40|716.34|714.34|716.34|714.34|716.45|714.45|716.12|714.12|0
1641542750000|2022-01-07 08:05:50|716.12|714.12|716.12|714.12|716.34|714.34|716.12|714.12|0
1641542760000|2022-01-07 08:06:00|716.23|714.23|715.89|713.89|716.23|714.23|715.67|713.67|0
1641542770000|2022-01-07 08:06:10|716.12|714.12|716.12|714.12|716.12|714.12|716.12|714.12|0
1641542780000|2022-01-07 08:06:20|715.89|713.89|715.89|713.89|716|714|715.77|713.77|0
1641542790000|2022-01-07 08:06:30|715.67|713.67|715.67|713.67|715.67|713.67|715.44|713.44|0
1641542800000|2022-01-07 08:06:40|715.89|713.89|715.67|713.67|715.89|713.89|715.44|713.44|0
1641542810000|2022-01-07 08:06:50|715.44|713.44|715.67|713.67|715.67|713.67|715.44|713.44|0
1641542820000|2022-01-07 08:07:00|715.44|713.44|715.89|713.89|715.89|713.89|715.44|713.44|0
1641542830000|2022-01-07 08:07:10|715.66|713.66|715.89|713.89|715.89|713.89|715.66|713.66|0
1641542840000|2022-01-07 08:07:20|716.12|714.12|715.89|713.89|716.12|714.12|715.89|713.89|0
1641542850000|2022-01-07 08:07:30|716.12|714.12|716.34|714.34|716.34|714.34|716.12|714.12|0
1641542860000|2022-01-07 08:07:40|715.89|713.89|716|714|716.12|714.12|715.89|713.89|0
1641542870000|2022-01-07 08:07:50|716.12|714.12|716.34|714.34|716.34|714.34|716.12|714.12|0
1641542880000|2022-01-07 08:08:00|716.12|714.12|714.99|712.99|716.12|714.12|714.99|712.99|0
1641542890000|2022-01-07 08:08:10|715.44|713.44|714.53|712.53|715.44|713.44|714.53|712.53|0
1641542900000|2022-01-07 08:08:20|715.21|713.21|715.21|713.21|715.21|713.21|714.99|712.99|0
1641542910000|2022-01-07 08:08:30|715.09|713.09|715.66|713.66|715.66|713.66|715.09|713.09|0
1641542920000|2022-01-07 08:08:40|715.89|713.89|716.12|714.12|716.12|714.12|715.89|713.89|0
1641542930000|2022-01-07 08:08:50|715.89|713.89|716.34|714.34|716.34|714.34|715.89|713.89|0
1641542940000|2022-01-07 08:09:00|716.12|714.12|716.12|714.12|716.12|714.12|715.89|713.89|0
1641542950000|2022-01-07 08:09:10|715.89|713.89|715.66|713.66|715.89|713.89|715.66|713.66|0
1641542960000|2022-01-07 08:09:20|715.55|713.55|715.21|713.21|715.55|713.55|715.21|713.21|0
1641542970000|2022-01-07 08:09:30|715.89|713.89|715.66|713.66|715.89|713.89|715.66|713.66|0
1641542980000|2022-01-07 08:09:40|715.89|713.89|715.66|713.66|715.89|713.89|715.66|713.66|0
1641542990000|2022-01-07 08:09:50|715.44|713.44|715.66|713.66|715.66|713.66|715.21|713.21|0
1641543000000|2022-01-07 08:10:00|715.44|713.44|715.44|713.44|715.44|713.44|715.44|713.44|0
1641543020000|2022-01-07 08:10:20|715.66|713.66|716.34|714.34|716.34|714.34|715.66|713.66|0
1641543030000|2022-01-07 08:10:30|716.45|714.45|716.79|714.79|716.79|714.79|716.45|714.45|0
1641543040000|2022-01-07 08:10:40|717.02|715.02|716.79|714.79|717.02|715.02|716.57|714.57|0
1641543050000|2022-01-07 08:10:50|717.02|715.02|716.34|714.34|717.02|715.02|716.22|714.22|0
1641543060000|2022-01-07 08:11:00|716.79|714.79|716.57|714.57|716.79|714.79|716.34|714.34|0
1641543070000|2022-01-07 08:11:10|717.02|715.02|717.02|715.02|717.02|715.02|717.02|715.02|0
1641543080000|2022-01-07 08:11:20|717.13|715.13|717.25|715.25|717.25|715.25|717.13|715.13|0
1641543090000|2022-01-07 08:11:30|717.36|715.36|717.93|715.93|717.93|715.93|717.25|715.25|0
1641543100000|2022-01-07 08:11:40|717.47|715.47|717.47|715.47|717.47|715.47|717.36|715.36|0
1641543110000|2022-01-07 08:11:50|717.25|715.25|717.58|715.58|717.7|715.7|717.25|715.25|0
1641543120000|2022-01-07 08:12:00|717.47|715.47|717.7|715.7|717.81|715.81|717.47|715.47|0
1641543130000|2022-01-07 08:12:10|718.15|716.15|718.15|716.15|718.38|716.38|718.15|716.15|0
1641543140000|2022-01-07 08:12:20|717.7|715.7|717.93|715.93|717.93|715.93|717.7|715.7|0
1641543150000|2022-01-07 08:12:30|717.7|715.7|717.93|715.93|717.93|715.93|717.7|715.7|0
1641543160000|2022-01-07 08:12:40|717.7|715.7|717.81|715.81|717.93|715.93|717.7|715.7|0
1641543170000|2022-01-07 08:12:50|717.7|715.7|717.93|715.93|717.93|715.93|717.7|715.7|0
1641543180000|2022-01-07 08:13:00|717.7|715.7|717.92|715.92|718.15|716.15|717.7|715.7|0
1641543190000|2022-01-07 08:13:10|717.7|715.7|717.7|715.7|717.7|715.7|717.58|715.58|0
1641543200000|2022-01-07 08:13:20|717.81|715.81|717.7|715.7|717.92|715.92|717.7|715.7|0
1641543210000|2022-01-07 08:13:30|717.92|715.92|717.47|715.47|717.92|715.92|717.47|715.47|0
1641543220000|2022-01-07 08:13:40|717.25|715.25|717.25|715.25|717.35|715.35|717.25|715.25|0
1641543230000|2022-01-07 08:13:50|717.47|715.47|717.92|715.92|717.92|715.92|717.47|715.47|0
1641543240000|2022-01-07 08:14:00|717.81|715.81|717.7|715.7|717.81|715.81|717.7|715.7|0
1641543250000|2022-01-07 08:14:10|717.81|715.81|717.92|715.92|717.92|715.92|717.81|715.81|0
1641543260000|2022-01-07 08:14:20|717.81|715.81|718.03|716.03|718.03|716.03|717.81|715.81|0
1641543270000|2022-01-07 08:14:30|718.15|716.15|718.38|716.38|718.38|716.38|718.15|716.15|0
1641543280000|2022-01-07 08:14:40|718.6|716.6|719.06|717.06|719.06|717.06|718.6|716.6|0
1641543290000|2022-01-07 08:14:50|719.28|717.28|719.74|717.74|719.74|717.74|719.28|717.28|0
1641543300000|2022-01-07 08:15:00|719.51|717.51|719.74|717.74|719.74|717.74|719.51|717.51|0
1641543310000|2022-01-07 08:15:10|719.96|717.96|720.42|718.42|720.42|718.42|719.96|717.96|0
1641543320000|2022-01-07 08:15:20|720.64|718.64|720.07|718.07|720.64|718.64|720.07|718.07|0
1641543330000|2022-01-07 08:15:30|720.19|718.19|719.06|717.06|720.19|718.19|719.06|717.06|0
1641543340000|2022-01-07 08:15:40|719.28|717.28|719.28|717.28|719.51|717.51|719.28|717.28|0
1641543350000|2022-01-07 08:15:50|719.51|717.51|719.96|717.96|719.96|717.96|719.51|717.51|0
1641543360000|2022-01-07 08:16:00|719.51|717.51|719.28|717.28|719.74|717.74|719.28|717.28|0
1641543370000|2022-01-07 08:16:10|719.06|717.06|718.83|716.83|719.06|717.06|718.83|716.83|0
1641543380000|2022-01-07 08:16:20|718.94|716.94|719.28|717.28|719.28|717.28|718.6|716.6|0
1641543390000|2022-01-07 08:16:30|719.06|717.06|719.06|717.06|719.16|717.16|719.06|717.06|0
1641543400000|2022-01-07 08:16:40|719.28|717.28|719.28|717.28|719.28|717.28|719.28|717.28|0
1641543410000|2022-01-07 08:16:50|719.06|717.06|719.28|717.28|719.28|717.28|719.06|717.06|0
1641543420000|2022-01-07 08:17:00|719.06|717.06|719.51|717.51|719.51|717.51|719.06|717.06|0
1641543430000|2022-01-07 08:17:10|719.62|717.62|719.06|717.06|719.62|717.62|719.06|717.06|0
1641543440000|2022-01-07 08:17:20|718.94|716.94|719.06|717.06|719.06|717.06|718.94|716.94|0
1641543450000|2022-01-07 08:17:30|719.05|717.05|719.73|717.73|719.73|717.73|719.05|717.05|0
1641543460000|2022-01-07 08:17:40|719.39|717.39|720.41|718.41|720.41|718.41|719.39|717.39|0
1641543470000|2022-01-07 08:17:50|720.64|718.64|720.64|718.64|720.64|718.64|720.41|718.41|0
1641543480000|2022-01-07 08:18:00|720.41|718.41|720.64|718.64|720.64|718.64|720.41|718.41|0
1641543500000|2022-01-07 08:18:20|720.41|718.41|719.96|717.96|720.41|718.41|719.96|717.96|0
1641543510000|2022-01-07 08:18:30|719.84|717.84|719.96|717.96|719.96|717.96|719.84|717.84|0
1641543520000|2022-01-07 08:18:40|719.84|717.84|719.73|717.73|719.84|717.84|719.51|717.51|0
1641543530000|2022-01-07 08:18:50|719.84|717.84|719.28|717.28|719.84|717.84|719.28|717.28|0
1641543540000|2022-01-07 08:19:00|719.16|717.16|718.83|716.83|719.16|717.16|718.83|716.83|0
1641543550000|2022-01-07 08:19:10|718.6|716.6|718.48|716.48|718.71|716.71|718.48|716.48|0
1641543560000|2022-01-07 08:19:20|718.37|716.37|718.83|716.83|718.83|716.83|718.37|716.37|0
1641543570000|2022-01-07 08:19:30|718.6|716.6|718.37|716.37|718.6|716.6|718.37|716.37|0
1641543580000|2022-01-07 08:19:40|718.48|716.48|718.37|716.37|718.6|716.6|718.37|716.37|0
1641543590000|2022-01-07 08:19:50|718.6|716.6|718.15|716.15|718.6|716.6|718.15|716.15|0
1641543600000|2022-01-07 08:20:00|718.26|716.26|718.15|716.15|718.26|716.26|718.15|716.15|0
1641543610000|2022-01-07 08:20:10|718.37|716.37|718.15|716.15|718.37|716.37|718.15|716.15|0
1641543620000|2022-01-07 08:20:20|718.37|716.37|718.37|716.37|718.37|716.37|718.15|716.15|0
1641543630000|2022-01-07 08:20:30|718.48|716.48|718.94|716.94|718.94|716.94|718.37|716.37|0
1641543640000|2022-01-07 08:20:40|719.51|717.51|719.39|717.39|719.73|717.73|719.39|717.39|0
1641543650000|2022-01-07 08:20:50|719.05|717.05|718.94|716.94|719.28|717.28|718.83|716.83|0
1641543660000|2022-01-07 08:21:00|718.83|716.83|718.37|716.37|718.83|716.83|718.37|716.37|0
1641543670000|2022-01-07 08:21:10|718.6|716.6|718.83|716.83|718.94|716.94|718.6|716.6|0
1641543680000|2022-01-07 08:21:20|719.05|717.05|718.83|716.83|719.05|717.05|718.83|716.83|0
1641543700000|2022-01-07 08:21:40|718.71|716.71|719.28|717.28|719.28|717.28|718.71|716.71|0
1641543710000|2022-01-07 08:21:50|719.05|717.05|719.28|717.28|719.28|717.28|719.05|717.05|0
1641543720000|2022-01-07 08:22:00|719.16|717.16|719.28|717.28|719.28|717.28|719.16|717.16|0
1641543730000|2022-01-07 08:22:10|719.16|717.16|719.05|717.05|719.28|717.28|719.05|717.05|0
1641543740000|2022-01-07 08:22:20|719.16|717.16|719.28|717.28|719.51|717.51|719.16|717.16|0
1641543750000|2022-01-07 08:22:30|719.51|717.51|719.39|717.39|719.51|717.51|719.39|717.39|0
1641543760000|2022-01-07 08:22:40|719.51|717.51|719.51|717.51|719.73|717.73|719.51|717.51|0
1641543770000|2022-01-07 08:22:50|719.05|717.05|719.05|717.05|719.05|717.05|718.83|716.83|0
1641543780000|2022-01-07 08:23:00|719.28|717.28|719.28|717.28|719.28|717.28|719.16|717.16|0
1641543790000|2022-01-07 08:23:10|719.51|717.51|719.28|717.28|719.51|717.51|719.28|717.28|0
1641543800000|2022-01-07 08:23:20|719.05|717.05|718.6|716.6|719.05|717.05|718.6|716.6|0
1641543810000|2022-01-07 08:23:30|718.83|716.83|718.83|716.83|718.83|716.83|718.6|716.6|0
1641543820000|2022-01-07 08:23:40|718.93|716.93|718.83|716.83|719.05|717.05|718.6|716.6|0
1641543830000|2022-01-07 08:23:50|718.71|716.71|719.28|717.28|719.5|717.5|718.71|716.71|0
1641543840000|2022-01-07 08:24:00|718.83|716.83|718.83|716.83|719.16|717.16|718.83|716.83|0
1641543850000|2022-01-07 08:24:10|718.6|716.6|718.83|716.83|719.05|717.05|718.6|716.6|0
1641543860000|2022-01-07 08:24:20|719.05|717.05|719.28|717.28|719.28|717.28|719.05|717.05|0
1641543870000|2022-01-07 08:24:30|719.05|717.05|719.28|717.28|719.28|717.28|719.05|717.05|0
1641543880000|2022-01-07 08:24:40|718.82|716.82|719.16|717.16|719.16|717.16|718.82|716.82|0
1641543890000|2022-01-07 08:24:50|719.28|717.28|719.28|717.28|719.28|717.28|719.28|717.28|0
1641543900000|2022-01-07 08:25:00|719.05|717.05|718.6|716.6|719.05|717.05|718.6|716.6|0
1641543910000|2022-01-07 08:25:10|718.15|716.15|717.92|715.92|718.15|716.15|717.69|715.69|0
1641543920000|2022-01-07 08:25:20|717.69|715.69|717.24|715.24|717.69|715.69|717.24|715.24|0
1641543930000|2022-01-07 08:25:30|717.01|715.01|717.01|715.01|717.01|715.01|717.01|715.01|0
1641543940000|2022-01-07 08:25:40|716.79|714.79|716.11|714.11|716.79|714.79|716.11|714.11|0
1641543950000|2022-01-07 08:25:50|715.99|713.99|716.79|714.79|716.79|714.79|715.99|713.99|0
1641543960000|2022-01-07 08:26:00|716.56|714.56|716.79|714.79|716.79|714.79|716.33|714.33|0
1641543970000|2022-01-07 08:26:10|717.01|715.01|717.12|715.12|717.12|715.12|717.01|715.01|0
1641543980000|2022-01-07 08:26:20|717.24|715.24|717.24|715.24|717.24|715.24|717.01|715.01|0
1641543990000|2022-01-07 08:26:30|717.12|715.12|717.47|715.47|717.69|715.69|717.12|715.12|0
1641544000000|2022-01-07 08:26:40|717.24|715.24|717.35|715.35|717.35|715.35|717.24|715.24|0
1641544010000|2022-01-07 08:26:50|717.47|715.47|717.24|715.24|717.47|715.47|717.24|715.24|0
1641544020000|2022-01-07 08:27:00|716.79|714.79|716.56|714.56|716.79|714.79|716.56|714.56|0
1641544030000|2022-01-07 08:27:10|716.67|714.67|716.79|714.79|716.79|714.79|716.56|714.56|0
1641544040000|2022-01-07 08:27:20|716.56|714.56|716.11|714.11|716.56|714.56|716.11|714.11|0
1641544050000|2022-01-07 08:27:30|715.99|713.99|716.11|714.11|716.11|714.11|715.99|713.99|0
1641544060000|2022-01-07 08:27:40|716.33|714.33|716.56|714.56|716.56|714.56|716.33|714.33|0
1641544070000|2022-01-07 08:27:50|716.44|714.44|716.33|714.33|716.44|714.44|716.33|714.33|0
1641544080000|2022-01-07 08:28:00|716.11|714.11|716.56|714.56|716.56|714.56|716.11|714.11|0
1641544090000|2022-01-07 08:28:10|716.67|714.67|716.56|714.56|716.79|714.79|716.56|714.56|0
1641544100000|2022-01-07 08:28:20|716.44|714.44|716.44|714.44|716.56|714.56|716.44|714.44|0
1641544110000|2022-01-07 08:28:30|716.33|714.33|715.99|713.99|716.33|714.33|715.99|713.99|0
1641544120000|2022-01-07 08:28:40|716.11|714.11|715.65|713.65|716.11|714.11|715.65|713.65|0
1641544130000|2022-01-07 08:28:50|715.43|713.43|715.54|713.54|715.54|713.54|715.43|713.43|0
1641544140000|2022-01-07 08:29:00|715.65|713.65|716.11|714.11|716.11|714.11|715.65|713.65|0
1641544150000|2022-01-07 08:29:10|715.88|713.88|716.79|714.79|716.79|714.79|715.88|713.88|0
1641544160000|2022-01-07 08:29:20|716.56|714.56|717.12|715.12|717.12|715.12|716.56|714.56|0
1641544170000|2022-01-07 08:29:30|717.01|715.01|717.24|715.24|717.24|715.24|717.01|715.01|0
1641544180000|2022-01-07 08:29:40|717.46|715.46|717.69|715.69|717.69|715.69|717.46|715.46|0
1641544190000|2022-01-07 08:29:50|717.46|715.46|717.46|715.46|717.46|715.46|717.46|715.46|0
1641544200000|2022-01-07 08:30:00|717.35|715.35|716.11|714.11|717.35|715.35|716.11|714.11|0
1641544210000|2022-01-07 08:30:10|715.88|713.88|715.88|713.88|716.11|714.11|715.88|713.88|0
1641544220000|2022-01-07 08:30:20|715.43|713.43|715.88|713.88|715.88|713.88|715.43|713.43|0
1641544230000|2022-01-07 08:30:30|715.99|713.99|715.65|713.65|715.99|713.99|715.65|713.65|0
1641544240000|2022-01-07 08:30:40|715.43|713.43|715.2|713.2|715.54|713.54|715.2|713.2|0
1641544250000|2022-01-07 08:30:50|714.52|712.52|714.3|712.3|714.52|712.52|714.3|712.3|0
1641544260000|2022-01-07 08:31:00|714.52|712.52|714.07|712.07|714.52|712.52|714.07|712.07|0
1641544270000|2022-01-07 08:31:10|713.95|711.95|714.07|712.07|714.3|712.3|713.95|711.95|0
1641544280000|2022-01-07 08:31:20|713.84|711.84|713.62|711.62|713.84|711.84|713.62|711.62|0
1641544290000|2022-01-07 08:31:30|713.84|711.84|713.73|711.73|714.07|712.07|713.73|711.73|0
1641544300000|2022-01-07 08:31:40|714.07|712.07|714.07|712.07|714.3|712.3|714.07|712.07|0
1641544310000|2022-01-07 08:31:50|714.3|712.3|714.3|712.3|714.3|712.3|714.3|712.3|0
1641544320000|2022-01-07 08:32:00|714.52|712.52|714.75|712.75|714.97|712.97|714.52|712.52|0
1641544330000|2022-01-07 08:32:10|714.07|712.07|714.07|712.07|714.07|712.07|714.07|712.07|0
1641544340000|2022-01-07 08:32:20|713.62|711.62|713.62|711.62|713.62|711.62|713.62|711.62|0
1641544350000|2022-01-07 08:32:30|713.39|711.39|712.94|710.94|713.39|711.39|712.94|710.94|0
1641544360000|2022-01-07 08:32:40|712.49|710.49|712.03|710.03|712.49|710.49|712.03|710.03|0
1641544370000|2022-01-07 08:32:50|712.26|710.26|712.03|710.03|712.26|710.26|711.81|709.81|0
1641544380000|2022-01-07 08:33:00|712.26|710.26|711.58|709.58|712.26|710.26|711.58|709.58|0
1641544390000|2022-01-07 08:33:10|711.47|709.47|711.36|709.36|711.81|709.81|711.36|709.36|0
1641544400000|2022-01-07 08:33:20|710.68|708.68|710.45|708.45|710.91|708.91|710.45|708.45|0
1641544410000|2022-01-07 08:33:30|710.23|708.23|710|708|710.23|708.23|710|708|0
1641544420000|2022-01-07 08:33:40|710.34|708.34|710|708|710.34|708.34|709.78|707.78|0
1641544430000|2022-01-07 08:33:50|710.23|708.23|710.45|708.45|710.45|708.45|710|708|0
1641544440000|2022-01-07 08:34:00|710.68|708.68|710.68|708.68|710.68|708.68|710|708|0
1641544450000|2022-01-07 08:34:10|710.45|708.45|710.68|708.68|710.68|708.68|710.45|708.45|0
1641544460000|2022-01-07 08:34:20|711.36|709.36|711.13|709.13|711.36|709.36|711.13|709.13|0
1641544470000|2022-01-07 08:34:30|711.36|709.36|712.03|710.03|712.03|710.03|711.36|709.36|0
1641544480000|2022-01-07 08:34:40|711.58|709.58|711.58|709.58|711.81|709.81|711.58|709.58|0
1641544490000|2022-01-07 08:34:50|712.03|710.03|712.03|710.03|712.03|710.03|711.81|709.81|0
1641544500000|2022-01-07 08:35:00|712.14|710.14|711.81|709.81|712.14|710.14|711.81|709.81|0
1641544510000|2022-01-07 08:35:10|711.46|709.46|710.45|708.45|711.46|709.46|710.45|708.45|0
1641544520000|2022-01-07 08:35:20|710.23|708.23|710.9|708.9|710.9|708.9|710.11|708.11|0
1641544530000|2022-01-07 08:35:30|711.13|709.13|711.69|709.69|711.69|709.69|711.13|709.13|0
1641544540000|2022-01-07 08:35:40|711.81|709.81|711.46|709.46|711.81|709.81|711.46|709.46|0
1641544550000|2022-01-07 08:35:50|711.58|709.58|711.46|709.46|711.58|709.58|711.36|709.36|0
1641544560000|2022-01-07 08:36:00|710.9|708.9|711.36|709.36|711.36|709.36|710.9|708.9|0
1641544570000|2022-01-07 08:36:10|711.13|709.13|711.13|709.13|711.36|709.36|711.13|709.13|0
1641544590000|2022-01-07 08:36:30|711.01|709.01|710.9|708.9|711.01|709.01|710.79|708.79|0
1641544600000|2022-01-07 08:36:40|711.13|709.13|711.01|709.01|711.13|709.13|710.9|708.9|0
1641544610000|2022-01-07 08:36:50|711.13|709.13|711.81|709.81|711.81|709.81|711.13|709.13|0
1641544620000|2022-01-07 08:37:00|711.69|709.69|711.81|709.81|711.81|709.81|711.58|709.58|0
1641544630000|2022-01-07 08:37:10|711.58|709.58|711.58|709.58|711.81|709.81|711.58|709.58|0
1641544640000|2022-01-07 08:37:20|711.69|709.69|711.69|709.69|711.81|709.81|711.69|709.69|0
1641544650000|2022-01-07 08:37:30|711.13|709.13|711.13|709.13|711.13|709.13|710.79|708.79|0
1641544660000|2022-01-07 08:37:40|710.9|708.9|711.13|709.13|711.35|709.35|710.9|708.9|0
1641544670000|2022-01-07 08:37:50|711.35|709.35|710.9|708.9|711.35|709.35|710.9|708.9|0
1641544680000|2022-01-07 08:38:00|711.13|709.13|711.35|709.35|711.35|709.35|711.13|709.13|0
1641544690000|2022-01-07 08:38:10|711.81|709.81|711.81|709.81|711.81|709.81|711.81|709.81|0
1641544700000|2022-01-07 08:38:20|712.03|710.03|711.81|709.81|712.03|710.03|711.81|709.81|0
1641544710000|2022-01-07 08:38:30|712.03|710.03|712.03|710.03|712.03|710.03|712.03|710.03|0
1641544720000|2022-01-07 08:38:40|711.81|709.81|712.03|710.03|712.03|710.03|711.81|709.81|0
1641544730000|2022-01-07 08:38:50|712.26|710.26|712.26|710.26|712.26|710.26|712.03|710.03|0
1641544740000|2022-01-07 08:39:00|711.81|709.81|711.81|709.81|712.03|710.03|711.81|709.81|0
1641544750000|2022-01-07 08:39:10|711.58|709.58|711.13|709.13|711.58|709.58|711.13|709.13|0
1641544760000|2022-01-07 08:39:20|711.24|709.24|710.9|708.9|711.24|709.24|710.9|708.9|0
1641544770000|2022-01-07 08:39:30|711.13|709.13|711.58|709.58|711.58|709.58|711.13|709.13|0
1641544780000|2022-01-07 08:39:40|711.81|709.81|711.81|709.81|711.81|709.81|711.58|709.58|0
1641544790000|2022-01-07 08:39:50|712.03|710.03|712.71|710.71|712.71|710.71|712.03|710.03|0
1641544800000|2022-01-07 08:40:00|712.48|710.48|712.48|710.48|712.71|710.71|712.48|710.48|0
1641544810000|2022-01-07 08:40:10|712.71|710.71|712.26|710.26|712.71|710.71|712.26|710.26|0
1641544820000|2022-01-07 08:40:20|712.03|710.03|712.14|710.14|712.26|710.26|712.03|710.03|0
1641544830000|2022-01-07 08:40:30|711.81|709.81|711.81|709.81|711.81|709.81|711.58|709.58|0
1641544840000|2022-01-07 08:40:40|711.35|709.35|711.13|709.13|711.58|709.58|711.13|709.13|0
1641544850000|2022-01-07 08:40:50|711.35|709.35|711.35|709.35|711.35|709.35|711.35|709.35|0
1641544860000|2022-01-07 08:41:00|711.13|709.13|711.01|709.01|711.13|709.13|711.01|709.01|0
1641544870000|2022-01-07 08:41:10|711.13|709.13|710.68|708.68|711.13|709.13|710.68|708.68|0
1641544880000|2022-01-07 08:41:20|710.78|708.78|711.13|709.13|711.13|709.13|710.78|708.78|0
1641544890000|2022-01-07 08:41:30|711.35|709.35|711.35|709.35|711.35|709.35|711.35|709.35|0
1641544900000|2022-01-07 08:41:40|711.24|709.24|712.03|710.03|712.03|710.03|711.24|709.24|0
1641544910000|2022-01-07 08:41:50|711.8|709.8|711.35|709.35|711.8|709.8|711.35|709.35|0
1641544920000|2022-01-07 08:42:00|711.24|709.24|711.13|709.13|711.24|709.24|711.13|709.13|0
1641544930000|2022-01-07 08:42:10|711.35|709.35|711.35|709.35|711.35|709.35|711.13|709.13|0
1641544940000|2022-01-07 08:42:20|709.32|707.32|710|708|710|708|709.32|707.32|0
1641544950000|2022-01-07 08:42:30|709.55|707.55|709.77|707.77|710|708|709.55|707.55|0
1641544960000|2022-01-07 08:42:40|710|708|710|708|710|708|709.77|707.77|0
1641544970000|2022-01-07 08:42:50|710.11|708.11|710|708|710.22|708.22|710|708|0
1641544980000|2022-01-07 08:43:00|710.22|708.22|710|708|710.45|708.45|710|708|0
1641544990000|2022-01-07 08:43:10|710.22|708.22|710|708|710.33|708.33|710|708|0
1641545000000|2022-01-07 08:43:20|709.55|707.55|709.09|707.09|709.55|707.55|709.09|707.09|0
1641545010000|2022-01-07 08:43:30|709.32|707.32|708.87|706.87|709.32|707.32|708.87|706.87|0
1641545020000|2022-01-07 08:43:40|709.09|707.09|709.09|707.09|709.2|707.2|709.09|707.09|0
1641545030000|2022-01-07 08:43:50|708.87|706.87|708.87|706.87|708.87|706.87|708.64|706.64|0
1641545040000|2022-01-07 08:44:00|709.09|707.09|709.09|707.09|709.09|707.09|708.98|706.98|0
1641545050000|2022-01-07 08:44:10|708.87|706.87|709.09|707.09|709.55|707.55|708.87|706.87|0
1641545060000|2022-01-07 08:44:20|708.98|706.98|708.98|706.98|709.09|707.09|708.98|706.98|0
1641545070000|2022-01-07 08:44:30|708.87|706.87|709.32|707.32|709.32|707.32|708.64|706.64|0
1641545080000|2022-01-07 08:44:40|709.77|707.77|709.54|707.54|709.77|707.77|709.54|707.54|0
1641545090000|2022-01-07 08:44:50|709.32|707.32|709.09|707.09|709.32|707.32|709.09|707.09|0
1641545100000|2022-01-07 08:45:00|709.54|707.54|709.32|707.32|709.54|707.54|709.09|707.09|0
1641545110000|2022-01-07 08:45:10|709.09|707.09|709.09|707.09|709.2|707.2|709.09|707.09|0
1641545120000|2022-01-07 08:45:20|709.32|707.32|709.2|707.2|709.32|707.32|709.2|707.2|0
1641545130000|2022-01-07 08:45:30|709.88|707.88|709.77|707.77|709.88|707.88|709.77|707.77|0
1641545140000|2022-01-07 08:45:40|710.22|708.22|709.77|707.77|710.22|708.22|709.77|707.77|0
1641545150000|2022-01-07 08:45:50|709.88|707.88|710.45|708.45|710.45|708.45|709.88|707.88|0
1641545160000|2022-01-07 08:46:00|710.67|708.67|710.22|708.22|710.67|708.67|710.22|708.22|0
1641545170000|2022-01-07 08:46:10|710.1|708.1|710|708|710.1|708.1|709.88|707.88|0
1641545180000|2022-01-07 08:46:20|709.54|707.54|709.54|707.54|709.54|707.54|709.54|707.54|0
1641545190000|2022-01-07 08:46:30|709.77|707.77|709.77|707.77|709.77|707.77|709.54|707.54|0
1641545200000|2022-01-07 08:46:40|709.65|707.65|709.77|707.77|709.77|707.77|709.65|707.65|0
1641545210000|2022-01-07 08:46:50|709.54|707.54|709.32|707.32|709.54|707.54|709.32|707.32|0
1641545220000|2022-01-07 08:47:00|709.09|707.09|709.32|707.32|709.32|707.32|709.09|707.09|0
1641545230000|2022-01-07 08:47:10|709.54|707.54|709.54|707.54|709.54|707.54|709.54|707.54|0
1641545240000|2022-01-07 08:47:20|709.32|707.32|709.54|707.54|709.54|707.54|709.32|707.32|0
1641545250000|2022-01-07 08:47:30|709.32|707.32|709.99|707.99|709.99|707.99|709.32|707.32|0
1641545260000|2022-01-07 08:47:40|709.88|707.88|710.22|708.22|710.22|708.22|709.88|707.88|0
1641545270000|2022-01-07 08:47:50|709.99|707.99|709.99|707.99|710.22|708.22|709.99|707.99|0
1641545280000|2022-01-07 08:48:00|710.1|708.1|710.22|708.22|710.22|708.22|710.1|708.1|0
1641545290000|2022-01-07 08:48:10|710.33|708.33|710.22|708.22|710.45|708.45|710.22|708.22|0
1641545300000|2022-01-07 08:48:20|709.99|707.99|709.99|707.99|709.99|707.99|709.99|707.99|0
1641545310000|2022-01-07 08:48:30|709.77|707.77|709.77|707.77|709.77|707.77|709.77|707.77|0
1641545320000|2022-01-07 08:48:40|709.99|707.99|710.22|708.22|710.22|708.22|709.99|707.99|0
1641545330000|2022-01-07 08:48:50|709.99|707.99|709.54|707.54|709.99|707.99|709.54|707.54|0
1641545340000|2022-01-07 08:49:00|709.32|707.32|709.09|707.09|709.32|707.32|709.09|707.09|0
1641545350000|2022-01-07 08:49:10|708.87|706.87|709.2|707.2|709.2|707.2|708.87|706.87|0
1641545360000|2022-01-07 08:49:20|709.32|707.32|708.97|706.97|709.32|707.32|708.97|706.97|0
1641545370000|2022-01-07 08:49:30|709.09|707.09|708.64|706.64|709.09|707.09|708.64|706.64|0
1641545380000|2022-01-07 08:49:40|708.87|706.87|709.09|707.09|709.09|707.09|708.87|706.87|0
1641545390000|2022-01-07 08:49:50|709.2|707.2|708.87|706.87|709.2|707.2|708.87|706.87|0
1641545400000|2022-01-07 08:50:00|708.97|706.97|709.09|707.09|709.09|707.09|708.86|706.86|0
1641545410000|2022-01-07 08:50:10|709.2|707.2|709.77|707.77|709.77|707.77|709.2|707.2|0
1641545420000|2022-01-07 08:50:20|709.99|707.99|710.22|708.22|710.22|708.22|709.99|707.99|0
1641545430000|2022-01-07 08:50:30|709.99|707.99|709.77|707.77|709.99|707.99|709.77|707.77|0
1641545440000|2022-01-07 08:50:40|709.99|707.99|710.22|708.22|710.22|708.22|709.99|707.99|0
1641545450000|2022-01-07 08:50:50|710.44|708.44|710.67|708.67|710.67|708.67|710.44|708.44|0
1641545460000|2022-01-07 08:51:00|710.9|708.9|711.12|709.12|711.12|709.12|710.9|708.9|0
1641545470000|2022-01-07 08:51:10|710.9|708.9|711|709|711.12|709.12|710.9|708.9|0
1641545480000|2022-01-07 08:51:20|711.12|709.12|711.35|709.35|711.35|709.35|711.12|709.12|0
1641545490000|2022-01-07 08:51:30|711.57|709.57|711.57|709.57|711.57|709.57|711.57|709.57|0
1641545500000|2022-01-07 08:51:40|711.35|709.35|711.12|709.12|711.35|709.35|711.12|709.12|0
1641545510000|2022-01-07 08:51:50|710.9|708.9|710.44|708.44|710.9|708.9|710.33|708.33|0
1641545520000|2022-01-07 08:52:00|710.22|708.22|710.55|708.55|710.55|708.55|710.22|708.22|0
1641545530000|2022-01-07 08:52:10|710.44|708.44|710.67|708.67|710.67|708.67|710.44|708.44|0
1641545540000|2022-01-07 08:52:20|711.12|709.12|710.9|708.9|711.12|709.12|710.67|708.67|0
1641545550000|2022-01-07 08:52:30|711.12|709.12|711.12|709.12|711.12|709.12|710.9|708.9|0
1641545560000|2022-01-07 08:52:40|711|709|710.22|708.22|711|709|710.22|708.22|0
1641545570000|2022-01-07 08:52:50|710.44|708.44|710.22|708.22|710.44|708.44|710.22|708.22|0
1641545580000|2022-01-07 08:53:00|710.33|708.33|710.78|708.78|710.9|708.9|710.33|708.33|0
1641545590000|2022-01-07 08:53:10|711.35|709.35|711|709|711.35|709.35|711|709|0
1641545600000|2022-01-07 08:53:20|711.12|709.12|711|709|711.12|709.12|711|709|0
1641545610000|2022-01-07 08:53:30|711.12|709.12|710.9|708.9|711.12|709.12|710.9|708.9|0
1641545620000|2022-01-07 08:53:40|711.12|709.12|710.89|708.89|711.35|709.35|710.89|708.89|0
1641545640000|2022-01-07 08:54:00|710.78|708.78|710.44|708.44|710.78|708.78|710.44|708.44|0
1641545650000|2022-01-07 08:54:10|710.22|708.22|709.99|707.99|710.22|708.22|709.99|707.99|0
1641545660000|2022-01-07 08:54:20|709.77|707.77|710.22|708.22|710.22|708.22|709.77|707.77|0
1641545670000|2022-01-07 08:54:30|710.44|708.44|710.44|708.44|710.44|708.44|710.44|708.44|0
1641545680000|2022-01-07 08:54:40|709.99|707.99|710.1|708.1|710.22|708.22|709.99|707.99|0
1641545690000|2022-01-07 08:54:50|710.22|708.22|710.22|708.22|710.22|708.22|709.99|707.99|0
1641545700000|2022-01-07 08:55:00|709.99|707.99|709.87|707.87|709.99|707.99|709.87|707.87|0
1641545710000|2022-01-07 08:55:10|709.77|707.77|709.99|707.99|709.99|707.99|709.77|707.77|0
1641545720000|2022-01-07 08:55:20|710.1|708.1|710.44|708.44|710.44|708.44|710.1|708.1|0
1641545730000|2022-01-07 08:55:30|710.89|708.89|711|709|711|709|710.78|708.78|0
1641545740000|2022-01-07 08:55:40|711.12|709.12|711.35|709.35|711.35|709.35|711.12|709.12|0
1641545750000|2022-01-07 08:55:50|711.12|709.12|711.12|709.12|711.12|709.12|711.12|709.12|0
1641545760000|2022-01-07 08:56:00|711.35|709.35|711.35|709.35|711.35|709.35|711.35|709.35|0
1641545770000|2022-01-07 08:56:10|711.12|709.12|711.12|709.12|711.12|709.12|710.89|708.89|0
1641545780000|2022-01-07 08:56:20|711.35|709.35|711.35|709.35|711.35|709.35|711.35|709.35|0
1641545790000|2022-01-07 08:56:30|711.45|709.45|711.45|709.45|711.45|709.45|711.45|709.45|0
1641545800000|2022-01-07 08:56:40|711.35|709.35|711.35|709.35|711.35|709.35|711.35|709.35|0
1641545810000|2022-01-07 08:56:50|711.57|709.57|711.35|709.35|711.8|709.8|711.35|709.35|0
1641545820000|2022-01-07 08:57:00|711.57|709.57|711.8|709.8|711.8|709.8|711.57|709.57|0
1641545830000|2022-01-07 08:57:10|712.02|710.02|711.8|709.8|712.02|710.02|711.8|709.8|0
1641545840000|2022-01-07 08:57:20|712.25|710.25|713.15|711.15|713.15|711.15|712.25|710.25|0
1641545850000|2022-01-07 08:57:30|713.38|711.38|712.93|710.93|713.38|711.38|712.93|710.93|0
1641545860000|2022-01-07 08:57:40|713.15|711.15|712.93|710.93|713.26|711.26|712.93|710.93|0
1641545870000|2022-01-07 08:57:50|713.15|711.15|713.15|711.15|713.15|711.15|712.93|710.93|0
1641545880000|2022-01-07 08:58:00|712.93|710.93|713.15|711.15|713.26|711.26|712.93|710.93|0
1641545890000|2022-01-07 08:58:10|713.49|711.49|713.38|711.38|713.49|711.49|713.38|711.38|0
1641545900000|2022-01-07 08:58:20|713.15|711.15|712.93|710.93|713.15|711.15|712.93|710.93|0
1641545910000|2022-01-07 08:58:30|713.03|711.03|713.15|711.15|713.15|711.15|712.93|710.93|0
1641545920000|2022-01-07 08:58:40|712.93|710.93|712.93|710.93|713.15|711.15|712.93|710.93|0
1641545930000|2022-01-07 08:58:50|712.7|710.7|712.7|710.7|712.7|710.7|712.47|710.47|0
1641545940000|2022-01-07 08:59:00|712.58|710.58|712.7|710.7|712.7|710.7|712.47|710.47|0
1641545950000|2022-01-07 08:59:10|712.58|710.58|712.47|710.47|712.7|710.7|712.47|710.47|0
1641545960000|2022-01-07 08:59:20|712.13|710.13|712.13|710.13|712.13|710.13|712.13|710.13|0
1641545970000|2022-01-07 08:59:30|711.8|709.8|711.57|709.57|711.8|709.8|711.57|709.57|0
1641545980000|2022-01-07 08:59:40|711.8|709.8|711.57|709.57|711.8|709.8|711.57|709.57|0
1641545990000|2022-01-07 08:59:50|711.45|709.45|711.57|709.57|711.57|709.57|711.45|709.45|0
1641546000000|2022-01-07 09:00:00|711.34|709.34|711.34|709.34|711.57|709.57|711.23|709.23|0
1641546010000|2022-01-07 09:00:10|710.89|708.89|711.12|709.12|711.12|709.12|710.89|708.89|0
1641546020000|2022-01-07 09:00:20|711.57|709.57|711.45|709.45|711.57|709.57|711.34|709.34|0
1641546030000|2022-01-07 09:00:30|710.89|708.89|709.99|707.99|710.89|708.89|709.99|707.99|0
1641546040000|2022-01-07 09:00:40|709.76|707.76|709.99|707.99|709.99|707.99|709.76|707.76|0
1641546050000|2022-01-07 09:00:50|709.76|707.76|709.76|707.76|709.76|707.76|709.76|707.76|0
1641546060000|2022-01-07 09:01:00|710.67|708.67|710.67|708.67|710.89|708.89|710.55|708.55|0
1641546070000|2022-01-07 09:01:10|710.44|708.44|711.34|709.34|711.34|709.34|710.44|708.44|0
1641546080000|2022-01-07 09:01:20|711.12|709.12|710.89|708.89|711.12|709.12|710.89|708.89|0
1641546090000|2022-01-07 09:01:30|711.12|709.12|711.12|709.12|711.12|709.12|711.12|709.12|0
1641546100000|2022-01-07 09:01:40|710.89|708.89|710.89|708.89|710.89|708.89|710.89|708.89|0
1641546110000|2022-01-07 09:01:50|710.77|708.77|710.67|708.67|711|709|710.67|708.67|0
1641546120000|2022-01-07 09:02:00|710.21|708.21|710.44|708.44|710.44|708.44|710.21|708.21|0
1641546130000|2022-01-07 09:02:10|710.21|708.21|709.64|707.64|710.21|708.21|709.64|707.64|0
1641546140000|2022-01-07 09:02:20|709.76|707.76|710.44|708.44|710.44|708.44|709.76|707.76|0
1641546150000|2022-01-07 09:02:30|710.55|708.55|710.44|708.44|710.55|708.55|710.44|708.44|0
1641546160000|2022-01-07 09:02:40|710.66|708.66|710.77|708.77|711.12|709.12|710.66|708.66|0
1641546170000|2022-01-07 09:02:50|710.89|708.89|710.66|708.66|711.57|709.57|710.66|708.66|0
1641546180000|2022-01-07 09:03:00|710.89|708.89|711.12|709.12|711.12|709.12|710.89|708.89|0
1641546190000|2022-01-07 09:03:10|711.34|709.34|712.02|710.02|712.02|710.02|711.34|709.34|0
1641546200000|2022-01-07 09:03:20|711.79|709.79|711.68|709.68|711.79|709.79|711.57|709.57|0
1641546210000|2022-01-07 09:03:30|711.79|709.79|711.79|709.79|711.9|709.9|711.79|709.79|0
1641546220000|2022-01-07 09:03:40|711.57|709.57|711.12|709.12|711.57|709.57|711.12|709.12|0
1641546230000|2022-01-07 09:03:50|711.34|709.34|711.34|709.34|711.34|709.34|711.34|709.34|0
1641546240000|2022-01-07 09:04:00|711.57|709.57|711.79|709.79|711.79|709.79|711.57|709.57|0
1641546250000|2022-01-07 09:04:10|711.9|709.9|712.02|710.02|712.02|710.02|711.79|709.79|0
1641546260000|2022-01-07 09:04:20|711.79|709.79|711.79|709.79|711.79|709.79|711.79|709.79|0
1641546270000|2022-01-07 09:04:30|711.57|709.57|711.57|709.57|711.57|709.57|711.57|709.57|0
1641546280000|2022-01-07 09:04:40|711.68|709.68|711.45|709.45|711.68|709.68|711.45|709.45|0
1641546290000|2022-01-07 09:04:50|711.57|709.57|711.45|709.45|711.57|709.57|711.34|709.34|0
1641546300000|2022-01-07 09:05:00|711.34|709.34|712.02|710.02|712.02|710.02|711.22|709.22|0
1641546310000|2022-01-07 09:05:10|711.9|709.9|711.79|709.79|712.02|710.02|711.79|709.79|0
1641546320000|2022-01-07 09:05:20|711.57|709.57|711.34|709.34|711.57|709.57|711.34|709.34|0
1641546330000|2022-01-07 09:05:30|711.57|709.57|711.57|709.57|711.68|709.68|711.57|709.57|0
1641546340000|2022-01-07 09:05:40|711.68|709.68|712.24|710.24|712.24|710.24|711.68|709.68|0
1641546350000|2022-01-07 09:05:50|712.47|710.47|712.47|710.47|712.47|710.47|712.24|710.24|0
1641546360000|2022-01-07 09:06:00|712.24|710.24|711.79|709.79|712.24|710.24|711.79|709.79|0
1641546370000|2022-01-07 09:06:10|712.02|710.02|712.13|710.13|712.13|710.13|711.79|709.79|0
1641546380000|2022-01-07 09:06:20|712.02|710.02|712.47|710.47|712.47|710.47|712.02|710.02|0
1641546390000|2022-01-07 09:06:30|712.24|710.24|712.24|710.24|712.47|710.47|712.24|710.24|0
1641546400000|2022-01-07 09:06:40|712.47|710.47|712.47|710.47|712.47|710.47|712.24|710.24|0
1641546410000|2022-01-07 09:06:50|712.24|710.24|712.24|710.24|712.47|710.47|712.24|710.24|0
1641546420000|2022-01-07 09:07:00|711.79|709.79|711.11|709.11|711.79|709.79|711.11|709.11|0
1641546430000|2022-01-07 09:07:10|710.89|708.89|710.66|708.66|710.89|708.89|710.66|708.66|0
1641546440000|2022-01-07 09:07:20|710.54|708.54|710.89|708.89|710.89|708.89|710.54|708.54|0
1641546450000|2022-01-07 09:07:30|710.44|708.44|710.66|708.66|710.66|708.66|710.44|708.44|0
1641546460000|2022-01-07 09:07:40|711.11|709.11|710.66|708.66|711.11|709.11|710.66|708.66|0
1641546470000|2022-01-07 09:07:50|711.11|709.11|711.22|709.22|711.22|709.22|711.11|709.11|0
1641546480000|2022-01-07 09:08:00|711.34|709.34|711.57|709.57|711.57|709.57|711.34|709.34|0
1641546490000|2022-01-07 09:08:10|711.79|709.79|712.24|710.24|712.24|710.24|711.79|709.79|0
1641546500000|2022-01-07 09:08:20|712.47|710.47|712.47|710.47|712.47|710.47|712.35|710.35|0
1641546510000|2022-01-07 09:08:30|712.24|710.24|711.9|709.9|712.24|710.24|711.79|709.79|0
1641546520000|2022-01-07 09:08:40|712.02|710.02|711.57|709.57|712.02|710.02|711.57|709.57|0
1641546530000|2022-01-07 09:08:50|711.79|709.79|712.02|710.02|712.02|710.02|711.79|709.79|0
1641546540000|2022-01-07 09:09:00|712.47|710.47|712.24|710.24|712.47|710.47|712.24|710.24|0
1641546550000|2022-01-07 09:09:10|712.47|710.47|712.47|710.47|712.47|710.47|712.35|710.35|0
1641546560000|2022-01-07 09:09:20|712.24|710.24|712.58|710.58|712.69|710.69|712.24|710.24|0
1641546570000|2022-01-07 09:09:30|712.92|710.92|713.37|711.37|713.37|711.37|712.92|710.92|0
1641546580000|2022-01-07 09:09:40|713.6|711.6|713.6|711.6|713.6|711.6|713.6|711.6|0
1641546590000|2022-01-07 09:09:50|714.05|712.05|714.28|712.28|714.28|712.28|714.05|712.05|0
1641546600000|2022-01-07 09:10:00|714.5|712.5|714.5|712.5|714.5|712.5|714.5|712.5|0
1641546610000|2022-01-07 09:10:10|714.28|712.28|714.5|712.5|714.73|712.73|714.05|712.05|0
1641546620000|2022-01-07 09:10:20|714.73|712.73|714.73|712.73|714.73|712.73|714.5|712.5|0
1641546630000|2022-01-07 09:10:30|714.95|712.95|715.41|713.41|715.41|713.41|714.95|712.95|0
1641546640000|2022-01-07 09:10:40|715.63|713.63|716.19|714.19|716.19|714.19|715.63|713.63|0
1641546650000|2022-01-07 09:10:50|716.31|714.31|716.31|714.31|716.31|714.31|716.09|714.09|0
1641546660000|2022-01-07 09:11:00|716.54|714.54|716.54|714.54|716.54|714.54|716.42|714.42|0
1641546670000|2022-01-07 09:11:10|716.65|714.65|716.31|714.31|716.65|714.65|716.31|714.31|0
1641546680000|2022-01-07 09:11:20|716.54|714.54|716.76|714.76|716.76|714.76|716.54|714.54|0
1641546690000|2022-01-07 09:11:30|717.22|715.22|717.44|715.44|717.67|715.67|717.22|715.22|0
1641546700000|2022-01-07 09:11:40|717.67|715.67|717.44|715.44|717.67|715.67|717.44|715.44|0
1641546710000|2022-01-07 09:11:50|717.67|715.67|717.22|715.22|717.67|715.67|717.22|715.22|0
1641546720000|2022-01-07 09:12:00|716.99|714.99|716.99|714.99|716.99|714.99|716.99|714.99|0
1641546730000|2022-01-07 09:12:10|717.22|715.22|717.22|715.22|717.22|715.22|717.22|715.22|0
1641546740000|2022-01-07 09:12:20|717.44|715.44|717.44|715.44|717.67|715.67|717.44|715.44|0
1641546750000|2022-01-07 09:12:30|717.22|715.22|716.76|714.76|717.33|715.33|716.65|714.65|0
1641546760000|2022-01-07 09:12:40|716.54|714.54|716.31|714.31|716.54|714.54|716.31|714.31|0
1641546770000|2022-01-07 09:12:50|716.54|714.54|716.76|714.76|716.76|714.76|716.54|714.54|0
1641546780000|2022-01-07 09:13:00|716.87|714.87|717.1|715.1|717.1|715.1|716.87|714.87|0
1641546790000|2022-01-07 09:13:10|717.22|715.22|717.32|715.32|717.44|715.44|717.22|715.22|0
1641546800000|2022-01-07 09:13:20|717.22|715.22|717.44|715.44|717.44|715.44|717.22|715.22|0
1641546810000|2022-01-07 09:13:30|717.22|715.22|716.76|714.76|717.22|715.22|716.76|714.76|0
1641546820000|2022-01-07 09:13:40|716.99|714.99|717.22|715.22|717.22|715.22|716.99|714.99|0
1641546830000|2022-01-07 09:13:50|717.44|715.44|717.67|715.67|717.89|715.89|717.44|715.44|0
1641546840000|2022-01-07 09:14:00|717.44|715.44|717.67|715.67|717.67|715.67|717.44|715.44|0
1641546850000|2022-01-07 09:14:10|717.89|715.89|717.44|715.44|717.89|715.89|717.44|715.44|0
1641546860000|2022-01-07 09:14:20|717.22|715.22|717.44|715.44|717.44|715.44|717.22|715.22|0
1641546870000|2022-01-07 09:14:30|717.22|715.22|717.22|715.22|717.22|715.22|717.22|715.22|0
1641546880000|2022-01-07 09:14:40|716.99|714.99|717.32|715.32|717.32|715.32|716.99|714.99|0
1641546890000|2022-01-07 09:14:50|717.44|715.44|717.44|715.44|717.44|715.44|717.22|715.22|0
1641546900000|2022-01-07 09:15:00|717.67|715.67|717.67|715.67|717.67|715.67|717.44|715.44|0
1641546910000|2022-01-07 09:15:10|717.89|715.89|717.89|715.89|717.89|715.89|717.67|715.67|0
1641546920000|2022-01-07 09:15:20|717.67|715.67|717.44|715.44|717.67|715.67|717.44|715.44|0
1641546930000|2022-01-07 09:15:30|717.21|715.21|717.44|715.44|717.44|715.44|717.21|715.21|0
1641546940000|2022-01-07 09:15:40|717.1|715.1|716.76|714.76|717.1|715.1|716.76|714.76|0
1641546950000|2022-01-07 09:15:50|716.54|714.54|716.54|714.54|716.54|714.54|716.54|714.54|0
1641546960000|2022-01-07 09:16:00|716.64|714.64|716.54|714.54|716.76|714.76|716.54|714.54|0
1641546970000|2022-01-07 09:16:10|716.76|714.76|716.64|714.64|716.76|714.76|716.64|714.64|0
1641546980000|2022-01-07 09:16:20|716.54|714.54|716.99|714.99|716.99|714.99|716.54|714.54|0
1641546990000|2022-01-07 09:16:30|717.21|715.21|716.76|714.76|717.21|715.21|716.76|714.76|0
1641547000000|2022-01-07 09:16:40|716.54|714.54|716.99|714.99|716.99|714.99|716.54|714.54|0
1641547010000|2022-01-07 09:16:50|716.76|714.76|716.42|714.42|716.76|714.76|716.42|714.42|0
1641547020000|2022-01-07 09:17:00|716.31|714.31|715.86|713.86|716.31|714.31|715.63|713.63|0
1641547030000|2022-01-07 09:17:10|716.08|714.08|716.08|714.08|716.08|714.08|716.08|714.08|0
1641547040000|2022-01-07 09:17:20|716.31|714.31|716.54|714.54|716.54|714.54|716.31|714.31|0
1641547050000|2022-01-07 09:17:30|716.53|714.53|716.76|714.76|716.76|714.76|716.53|714.53|0
1641547060000|2022-01-07 09:17:40|716.64|714.64|716.53|714.53|716.64|714.64|716.53|714.53|0
1641547070000|2022-01-07 09:17:50|716.31|714.31|716.53|714.53|716.53|714.53|716.31|714.31|0
1641547080000|2022-01-07 09:18:00|716.76|714.76|716.99|714.99|717.21|715.21|716.76|714.76|0
1641547090000|2022-01-07 09:18:10|716.76|714.76|716.76|714.76|716.99|714.99|716.76|714.76|0
1641547100000|2022-01-07 09:18:20|716.31|714.31|715.86|713.86|716.31|714.31|715.86|713.86|0
1641547110000|2022-01-07 09:18:30|716.08|714.08|715.86|713.86|716.08|714.08|715.86|713.86|0
1641547120000|2022-01-07 09:18:40|716.08|714.08|715.86|713.86|716.08|714.08|715.86|713.86|0
1641547130000|2022-01-07 09:18:50|715.63|713.63|715.86|713.86|715.86|713.86|715.63|713.63|0
1641547140000|2022-01-07 09:19:00|716.08|714.08|716.08|714.08|716.08|714.08|716.08|714.08|0
1641547150000|2022-01-07 09:19:10|715.96|713.96|715.86|713.86|716.08|714.08|715.86|713.86|0
1641547160000|2022-01-07 09:19:20|716.08|714.08|716.31|714.31|716.53|714.53|716.08|714.08|0
1641547170000|2022-01-07 09:19:30|716.19|714.19|716.19|714.19|716.19|714.19|716.08|714.08|0
1641547180000|2022-01-07 09:19:40|716.53|714.53|716.76|714.76|716.76|714.76|716.53|714.53|0
1641547190000|2022-01-07 09:19:50|716.87|714.87|716.76|714.76|716.99|714.99|716.76|714.76|0
1641547200000|2022-01-07 09:20:00|716.99|714.99|717.44|715.44|717.44|715.44|716.99|714.99|0
1641547210000|2022-01-07 09:20:10|717.67|715.67|717.67|715.67|717.89|715.89|717.67|715.67|0
1641547220000|2022-01-07 09:20:20|717.32|715.32|717.44|715.44|717.44|715.44|717.21|715.21|0
1641547230000|2022-01-07 09:20:30|717.67|715.67|718.12|716.12|718.12|716.12|717.44|715.44|0
1641547240000|2022-01-07 09:20:40|717.89|715.89|718.12|716.12|718.12|716.12|717.89|715.89|0
1641547250000|2022-01-07 09:20:50|717.89|715.89|718.12|716.12|718.12|716.12|717.89|715.89|0
1641547260000|2022-01-07 09:21:00|717.44|715.44|717.66|715.66|717.66|715.66|717.44|715.44|0
1641547270000|2022-01-07 09:21:10|717.21|715.21|716.99|714.99|717.21|715.21|716.99|714.99|0
1641547280000|2022-01-07 09:21:20|717.21|715.21|717.44|715.44|717.44|715.44|717.21|715.21|0
1641547290000|2022-01-07 09:21:30|717.66|715.66|718.12|716.12|718.12|716.12|717.66|715.66|0
1641547300000|2022-01-07 09:21:40|717.66|715.66|717.66|715.66|717.77|715.77|717.66|715.66|0
1641547310000|2022-01-07 09:21:50|717.89|715.89|718.12|716.12|718.12|716.12|717.89|715.89|0
1641547320000|2022-01-07 09:22:00|717.89|715.89|717.89|715.89|718.12|716.12|717.89|715.89|0
1641547330000|2022-01-07 09:22:10|718|716|717.77|715.77|718.12|716.12|717.77|715.77|0
1641547340000|2022-01-07 09:22:20|717.89|715.89|717.89|715.89|718|716|717.89|715.89|0
1641547350000|2022-01-07 09:22:30|718|716|718.34|716.34|718.34|716.34|718|716|0
1641547360000|2022-01-07 09:22:40|718.12|716.12|718.12|716.12|718.12|716.12|718.12|716.12|0
1641547370000|2022-01-07 09:22:50|718.34|716.34|717.89|715.89|718.34|716.34|717.89|715.89|0
1641547380000|2022-01-07 09:23:00|718.12|716.12|717.89|715.89|718.12|716.12|717.66|715.66|0
1641547390000|2022-01-07 09:23:10|717.66|715.66|717.66|715.66|717.66|715.66|717.66|715.66|0
1641547400000|2022-01-07 09:23:20|717.89|715.89|718|716|718|716|717.89|715.89|0
1641547410000|2022-01-07 09:23:30|717.89|715.89|716.98|714.98|717.89|715.89|716.98|714.98|0
1641547420000|2022-01-07 09:23:40|717.21|715.21|717.44|715.44|717.44|715.44|717.21|715.21|0
1641547430000|2022-01-07 09:23:50|717.21|715.21|717.44|715.44|717.44|715.44|717.21|715.21|0
1641547440000|2022-01-07 09:24:00|717.55|715.55|717.89|715.89|717.89|715.89|717.55|715.55|0
1641547450000|2022-01-07 09:24:10|718.12|716.12|718.22|716.22|718.34|716.34|718.12|716.12|0
1641547460000|2022-01-07 09:24:20|718.34|716.34|718.12|716.12|718.34|716.34|718.12|716.12|0
1641547480000|2022-01-07 09:24:40|718.22|716.22|718.12|716.12|718.22|716.22|718.12|716.12|0
1641547490000|2022-01-07 09:24:50|718.34|716.34|718.34|716.34|718.34|716.34|718.34|716.34|0
1641547500000|2022-01-07 09:25:00|718|716|718.57|716.57|718.57|716.57|718|716|0
1641547510000|2022-01-07 09:25:10|718.8|716.8|718.79|716.79|718.8|716.8|718.79|716.79|0
1641547520000|2022-01-07 09:25:20|718.57|716.57|718.57|716.57|718.57|716.57|718.34|716.34|0
1641547530000|2022-01-07 09:25:30|718.79|716.79|718.79|716.79|718.79|716.79|718.57|716.57|0
1641547540000|2022-01-07 09:25:40|719.02|717.02|719.02|717.02|719.02|717.02|718.79|716.79|0
1641547550000|2022-01-07 09:25:50|719.25|717.25|718.79|716.79|719.25|717.25|718.79|716.79|0
1641547560000|2022-01-07 09:26:00|719.02|717.02|720.15|718.15|720.15|718.15|719.02|717.02|0
1641547570000|2022-01-07 09:26:10|720.26|718.26|720.83|718.83|720.83|718.83|720.26|718.26|0
1641547580000|2022-01-07 09:26:20|720.61|718.61|720.61|718.61|720.83|718.83|720.61|718.61|0
1641547590000|2022-01-07 09:26:30|720.26|718.26|721.06|719.06|721.06|719.06|720.26|718.26|0
1641547600000|2022-01-07 09:26:40|720.83|718.83|721.29|719.29|721.29|719.29|720.83|718.83|0
1641547610000|2022-01-07 09:26:50|721.74|719.74|721.51|719.51|721.74|719.74|721.51|719.51|0
1641547620000|2022-01-07 09:27:00|721.06|719.06|721.29|719.29|721.29|719.29|721.06|719.06|0
1641547630000|2022-01-07 09:27:10|721.17|719.17|720.72|718.72|721.17|719.17|720.72|718.72|0
1641547640000|2022-01-07 09:27:20|720.83|718.83|720.61|718.61|720.83|718.83|720.61|718.61|0
1641547650000|2022-01-07 09:27:30|720.38|718.38|720.83|718.83|720.83|718.83|720.38|718.38|0
1641547660000|2022-01-07 09:27:40|720.61|718.61|720.83|718.83|720.83|718.83|720.61|718.61|0
1641547670000|2022-01-07 09:27:50|720.61|718.61|720.83|718.83|720.83|718.83|720.61|718.61|0
1641547680000|2022-01-07 09:28:00|720.94|718.94|721.29|719.29|721.29|719.29|720.94|718.94|0
1641547690000|2022-01-07 09:28:10|721.51|719.51|721.51|719.51|721.51|719.51|721.29|719.29|0
1641547700000|2022-01-07 09:28:20|721.74|719.74|721.51|719.51|721.74|719.74|721.51|719.51|0
1641547710000|2022-01-07 09:28:30|721.29|719.29|721.39|719.39|721.39|719.39|721.29|719.29|0
1641547720000|2022-01-07 09:28:40|721.51|719.51|721.29|719.29|721.51|719.51|721.29|719.29|0
1641547730000|2022-01-07 09:28:50|721.39|719.39|721.51|719.51|721.51|719.51|721.29|719.29|0
1641547740000|2022-01-07 09:29:00|721.29|719.29|721.29|719.29|721.29|719.29|721.29|719.29|0
1641547750000|2022-01-07 09:29:10|721.39|719.39|721.51|719.51|721.51|719.51|721.39|719.39|0
1641547760000|2022-01-07 09:29:20|721.39|719.39|721.06|719.06|721.39|719.39|721.06|719.06|0
1641547770000|2022-01-07 09:29:30|720.61|718.61|720.83|718.83|720.83|718.83|720.61|718.61|0
1641547780000|2022-01-07 09:29:40|720.38|718.38|720.49|718.49|720.61|718.61|720.38|718.38|0
1641547790000|2022-01-07 09:29:50|720.61|718.61|720.15|718.15|720.61|718.61|720.15|718.15|0
1641547800000|2022-01-07 09:30:00|720.38|718.38|720.6|718.6|720.61|718.61|720.38|718.38|0
1641547810000|2022-01-07 09:30:10|720.38|718.38|720.6|718.6|720.6|718.6|720.38|718.38|0
1641547820000|2022-01-07 09:30:20|720.71|718.71|720.6|718.6|720.83|718.83|720.6|718.6|0
1641547830000|2022-01-07 09:30:30|720.38|718.38|720.38|718.38|720.38|718.38|720.38|718.38|0
1641547840000|2022-01-07 09:30:40|720.15|718.15|720.26|718.26|720.26|718.26|720.15|718.15|0
1641547850000|2022-01-07 09:30:50|720.38|718.38|720.83|718.83|720.83|718.83|720.38|718.38|0
1641547860000|2022-01-07 09:31:00|720.6|718.6|720.83|718.83|720.83|718.83|720.6|718.6|0
1641547870000|2022-01-07 09:31:10|720.6|718.6|720.71|718.71|720.71|718.71|720.6|718.6|0
1641547880000|2022-01-07 09:31:20|721.06|719.06|720.71|718.71|721.06|719.06|720.71|718.71|0
1641547890000|2022-01-07 09:31:30|721.28|719.28|721.17|719.17|721.28|719.28|721.06|719.06|0
1641547900000|2022-01-07 09:31:40|721.06|719.06|721.28|719.28|721.28|719.28|721.06|719.06|0
1641547910000|2022-01-07 09:31:50|721.06|719.06|721.28|719.28|721.28|719.28|721.06|719.06|0
1641547920000|2022-01-07 09:32:00|721.06|719.06|721.28|719.28|721.28|719.28|720.94|718.94|0
1641547930000|2022-01-07 09:32:10|721.06|719.06|721.17|719.17|721.17|719.17|721.06|719.06|0
1641547940000|2022-01-07 09:32:20|721.06|719.06|721.28|719.28|721.28|719.28|721.06|719.06|0
1641547950000|2022-01-07 09:32:30|721.06|719.06|721.28|719.28|721.28|719.28|721.06|719.06|0
1641547960000|2022-01-07 09:32:40|721.17|719.17|721.17|719.17|721.17|719.17|721.17|719.17|0
1641547970000|2022-01-07 09:32:50|721.28|719.28|721.06|719.06|721.28|719.28|721.06|719.06|0
1641547980000|2022-01-07 09:33:00|721.51|719.51|721.06|719.06|721.51|719.51|721.06|719.06|0
1641548000000|2022-01-07 09:33:20|721.28|719.28|721.51|719.51|721.51|719.51|721.28|719.28|0
1641548010000|2022-01-07 09:33:30|721.74|719.74|722.42|720.42|722.42|720.42|721.74|719.74|0
1641548020000|2022-01-07 09:33:40|722.53|720.53|722.42|720.42|722.53|720.53|722.42|720.42|0
1641548030000|2022-01-07 09:33:50|722.64|720.64|722.64|720.64|722.64|720.64|722.64|720.64|0
1641548040000|2022-01-07 09:34:00|722.53|720.53|721.74|719.74|722.53|720.53|721.74|719.74|0
1641548050000|2022-01-07 09:34:10|721.96|719.96|721.96|719.96|722.19|720.19|721.96|719.96|0
1641548060000|2022-01-07 09:34:20|722.19|720.19|722.19|720.19|722.19|720.19|721.96|719.96|0
1641548070000|2022-01-07 09:34:30|722.42|720.42|722.42|720.42|722.42|720.42|722.42|720.42|0
1641548080000|2022-01-07 09:34:40|722.64|720.64|722.64|720.64|722.64|720.64|722.64|720.64|0
1641548090000|2022-01-07 09:34:50|722.87|720.87|723.1|721.1|723.1|721.1|722.87|720.87|0
1641548100000|2022-01-07 09:35:00|722.42|720.42|722.64|720.64|722.75|720.75|722.42|720.42|0
1641548110000|2022-01-07 09:35:10|722.87|720.87|722.64|720.64|722.87|720.87|722.64|720.64|0
1641548120000|2022-01-07 09:35:20|722.87|720.87|722.75|720.75|722.87|720.87|722.75|720.75|0
1641548130000|2022-01-07 09:35:30|722.64|720.64|723.32|721.32|723.32|721.32|722.64|720.64|0
1641548140000|2022-01-07 09:35:40|722.87|720.87|723.1|721.1|723.1|721.1|722.87|720.87|0
1641548150000|2022-01-07 09:35:50|723.2|721.2|723.32|721.32|723.32|721.32|723.2|721.2|0
1641548160000|2022-01-07 09:36:00|723.55|721.55|723.78|721.78|723.78|721.78|723.32|721.32|0
1641548170000|2022-01-07 09:36:10|723.89|721.89|723.78|721.78|724|722|723.78|721.78|0
1641548180000|2022-01-07 09:36:20|723.55|721.55|723.55|721.55|723.55|721.55|723.55|721.55|0
1641548190000|2022-01-07 09:36:30|723.78|721.78|723.55|721.55|723.78|721.78|723.55|721.55|0
1641548200000|2022-01-07 09:36:40|723.32|721.32|723.55|721.55|723.55|721.55|723.32|721.32|0
1641548210000|2022-01-07 09:36:50|723.32|721.32|723.1|721.1|723.32|721.32|723.1|721.1|0
1641548220000|2022-01-07 09:37:00|723.32|721.32|723.32|721.32|723.32|721.32|723.32|721.32|0
1641548230000|2022-01-07 09:37:10|723.1|721.1|723.32|721.32|723.32|721.32|723.1|721.1|0
1641548240000|2022-01-07 09:37:20|723.2|721.2|723.1|721.1|723.2|721.2|723.1|721.1|0
1641548260000|2022-01-07 09:37:40|722.87|720.87|722.87|720.87|722.87|720.87|722.87|720.87|0
1641548270000|2022-01-07 09:37:50|723.1|721.1|722.64|720.64|723.1|721.1|722.64|720.64|0
1641548290000|2022-01-07 09:38:10|722.07|720.07|721.73|719.73|722.07|720.07|721.51|719.51|0
1641548310000|2022-01-07 09:38:30|722.19|720.19|722.41|720.41|722.41|720.41|722.19|720.19|0
1641548320000|2022-01-07 09:38:40|722.19|720.19|722.87|720.87|722.87|720.87|722.19|720.19|0
1641548330000|2022-01-07 09:38:50|722.64|720.64|722.41|720.41|722.87|720.87|722.41|720.41|0
1641548340000|2022-01-07 09:39:00|722.64|720.64|722.41|720.41|722.64|720.64|722.41|720.41|0
1641548350000|2022-01-07 09:39:10|722.64|720.64|723.09|721.09|723.09|721.09|722.64|720.64|0
1641548360000|2022-01-07 09:39:20|722.98|720.98|723.09|721.09|723.09|721.09|722.98|720.98|0
1641548370000|2022-01-07 09:39:30|722.98|720.98|722.98|720.98|722.98|720.98|722.98|720.98|0
1641548380000|2022-01-07 09:39:40|723.09|721.09|722.75|720.75|723.09|721.09|722.64|720.64|0
1641548390000|2022-01-07 09:39:50|722.87|720.87|722.87|720.87|722.87|720.87|722.87|720.87|0
1641548400000|2022-01-07 09:40:00|722.87|720.87|723.09|721.09|723.32|721.32|722.87|720.87|0
1641548410000|2022-01-07 09:40:10|723.32|721.32|723.77|721.77|723.88|721.88|723.32|721.32|0
1641548430000|2022-01-07 09:40:30|724|722|724.11|722.11|724.23|722.23|724|722|0
1641548440000|2022-01-07 09:40:40|724|722|724|722|724|722|724|722|0
1641548450000|2022-01-07 09:40:50|723.77|721.77|723.77|721.77|723.88|721.88|723.77|721.77|0
1641548460000|2022-01-07 09:41:00|723.55|721.55|723.77|721.77|723.77|721.77|723.55|721.55|0
1641548470000|2022-01-07 09:41:10|724.45|722.45|724.45|722.45|724.45|722.45|724.45|722.45|0
1641548480000|2022-01-07 09:41:20|724.68|722.68|724.68|722.68|724.68|722.68|724.45|722.45|0
1641548490000|2022-01-07 09:41:30|724.56|722.56|724.68|722.68|724.68|722.68|724.56|722.56|0
1641548500000|2022-01-07 09:41:40|724.45|722.45|724.23|722.23|724.45|722.45|724.23|722.23|0
1641548510000|2022-01-07 09:41:50|724.45|722.45|724.23|722.23|724.45|722.45|724.23|722.23|0
1641548520000|2022-01-07 09:42:00|724|722|724|722|724|722|724|722|0
1641548530000|2022-01-07 09:42:10|724.23|722.23|724.11|722.11|724.23|722.23|724|722|0
1641548540000|2022-01-07 09:42:20|724.23|722.23|724|722|724.23|722.23|724|722|0
1641548550000|2022-01-07 09:42:30|724.23|722.23|724.23|722.23|724.23|722.23|724.23|722.23|0
1641548560000|2022-01-07 09:42:40|724|722|724.23|722.23|724.23|722.23|724|722|0
1641548590000|2022-01-07 09:43:10|724|722|724|722|724|722|724|722|0
1641548600000|2022-01-07 09:43:20|723.77|721.77|723.55|721.55|723.77|721.77|723.55|721.55|0
1641548610000|2022-01-07 09:43:30|723.43|721.43|723.32|721.32|723.43|721.43|723.32|721.32|0
1641548640000|2022-01-07 09:44:00|723.2|721.2|722.64|720.64|723.2|721.2|722.64|720.64|0
1641548650000|2022-01-07 09:44:10|722.87|720.87|722.64|720.64|722.87|720.87|722.64|720.64|0
1641548660000|2022-01-07 09:44:20|723.09|721.09|723.09|721.09|723.32|721.32|723.09|721.09|0
1641548670000|2022-01-07 09:44:30|722.97|720.97|723.09|721.09|723.32|721.32|722.97|720.97|0
1641548680000|2022-01-07 09:44:40|723.32|721.32|723.2|721.2|723.32|721.32|723.09|721.09|0
1641548690000|2022-01-07 09:44:50|723.32|721.32|722.86|720.86|723.32|721.32|722.86|720.86|0
1641548700000|2022-01-07 09:45:00|722.97|720.97|723.32|721.32|723.43|721.43|722.97|720.97|0
1641548710000|2022-01-07 09:45:10|722.86|720.86|722.86|720.86|722.97|720.97|722.86|720.86|0
1641548720000|2022-01-07 09:45:20|722.64|720.64|722.75|720.75|722.75|720.75|722.64|720.64|0
1641548730000|2022-01-07 09:45:30|722.86|720.86|723.54|721.54|723.54|721.54|722.86|720.86|0
1641548740000|2022-01-07 09:45:40|723.32|721.32|723.54|721.54|723.54|721.54|723.32|721.32|0
1641548750000|2022-01-07 09:45:50|723.77|721.77|724|722|724|722|723.77|721.77|0
1641548760000|2022-01-07 09:46:00|723.77|721.77|723.77|721.77|724|722|723.77|721.77|0
1641548770000|2022-01-07 09:46:10|723.88|721.88|723.77|721.77|723.88|721.88|723.77|721.77|0
1641548780000|2022-01-07 09:46:20|724|722|724|722|724|722|723.77|721.77|0
1641548800000|2022-01-07 09:46:40|723.77|721.77|724|722|724.23|722.23|723.77|721.77|0
1641548810000|2022-01-07 09:46:50|723.77|721.77|723.77|721.77|723.77|721.77|723.77|721.77|0
1641548820000|2022-01-07 09:47:00|724|722|724|722|724|722|724|722|0
1641548840000|2022-01-07 09:47:20|723.77|721.77|723.77|721.77|724|722|723.77|721.77|0
1641548850000|2022-01-07 09:47:30|723.88|721.88|723.09|721.09|723.88|721.88|723.09|721.09|0
1641548860000|2022-01-07 09:47:40|723.32|721.32|723.09|721.09|723.32|721.32|723.09|721.09|0
1641548910000|2022-01-07 09:48:30|723.2|721.2|723.32|721.32|723.32|721.32|723.2|721.2|0
1641548920000|2022-01-07 09:48:40|723.09|721.09|723.09|721.09|723.09|721.09|723.09|721.09|0
1641548930000|2022-01-07 09:48:50|724|722|723.77|721.77|724|722|723.77|721.77|0
1641548940000|2022-01-07 09:49:00|723.54|721.54|723.54|721.54|723.54|721.54|723.54|721.54|0
1641548950000|2022-01-07 09:49:10|723.43|721.43|723.32|721.32|723.54|721.54|723.32|721.32|0
1641548960000|2022-01-07 09:49:20|723.09|721.09|723.09|721.09|723.09|721.09|723.09|721.09|0
1641548970000|2022-01-07 09:49:30|722.86|720.86|722.97|720.97|722.97|720.97|722.86|720.86|0
1641548980000|2022-01-07 09:49:40|722.86|720.86|722.64|720.64|722.86|720.86|722.64|720.64|0
1641549000000|2022-01-07 09:50:00|722.86|720.86|722.86|720.86|722.86|720.86|722.86|720.86|0
1641549010000|2022-01-07 09:50:10|722.64|720.64|722.64|720.64|722.64|720.64|722.64|720.64|0
1641549020000|2022-01-07 09:50:20|722.41|720.41|722.41|720.41|722.41|720.41|722.41|720.41|0
1641549030000|2022-01-07 09:50:30|722.64|720.64|722.41|720.41|722.64|720.64|722.41|720.41|0
1641549040000|2022-01-07 09:50:40|722.64|720.64|722.64|720.64|722.64|720.64|722.64|720.64|0
1641549050000|2022-01-07 09:50:50|722.41|720.41|722.41|720.41|722.41|720.41|722.41|720.41|0
1641549060000|2022-01-07 09:51:00|722.64|720.64|722.41|720.41|722.64|720.64|722.41|720.41|0
1641549070000|2022-01-07 09:51:10|722.63|720.63|722.86|720.86|722.86|720.86|722.63|720.63|0
1641549080000|2022-01-07 09:51:20|723.09|721.09|722.86|720.86|723.09|721.09|722.86|720.86|0
1641549100000|2022-01-07 09:51:40|723.09|721.09|722.86|720.86|723.09|721.09|722.86|720.86|0
1641549110000|2022-01-07 09:51:50|722.63|720.63|722.74|720.74|722.86|720.86|722.63|720.63|0
1641549120000|2022-01-07 09:52:00|722.63|720.63|722.41|720.41|722.63|720.63|722.41|720.41|0
1641549130000|2022-01-07 09:52:10|722.63|720.63|722.41|720.41|722.63|720.63|722.41|720.41|0
1641549140000|2022-01-07 09:52:20|722.63|720.63|723.09|721.09|723.09|721.09|722.63|720.63|0
1641549150000|2022-01-07 09:52:30|722.86|720.86|722.86|720.86|722.86|720.86|722.86|720.86|0
1641549170000|2022-01-07 09:52:50|722.63|720.63|722.74|720.74|722.74|720.74|722.63|720.63|0
1641549180000|2022-01-07 09:53:00|722.63|720.63|722.41|720.41|722.63|720.63|722.41|720.41|0
1641549190000|2022-01-07 09:53:10|722.52|720.52|722.41|720.41|722.63|720.63|722.41|720.41|0
1641549200000|2022-01-07 09:53:20|722.18|720.18|722.18|720.18|722.18|720.18|722.18|720.18|0
1641549210000|2022-01-07 09:53:30|721.95|719.95|721.95|719.95|721.95|719.95|721.95|719.95|0
1641549220000|2022-01-07 09:53:40|722.18|720.18|721.95|719.95|722.18|720.18|721.95|719.95|0
1641549230000|2022-01-07 09:53:50|722.18|720.18|722.18|720.18|722.18|720.18|722.18|720.18|0
1641549240000|2022-01-07 09:54:00|722.06|720.06|721.95|719.95|722.06|720.06|721.95|719.95|0
1641549250000|2022-01-07 09:54:10|722.06|720.06|721.95|719.95|722.06|720.06|721.95|719.95|0
1641549270000|2022-01-07 09:54:30|721.73|719.73|721.73|719.73|721.73|719.73|721.73|719.73|0
1641549280000|2022-01-07 09:54:40|721.61|719.61|721.5|719.5|721.73|719.73|721.5|719.5|0
1641549300000|2022-01-07 09:55:00|721.38|719.38|721.27|719.27|721.38|719.38|721.27|719.27|0
1641549310000|2022-01-07 09:55:10|721.5|719.5|721.27|719.27|721.5|719.5|721.27|719.27|0
1641549330000|2022-01-07 09:55:30|721.05|719.05|721.15|719.15|721.15|719.15|721.05|719.05|0
1641549340000|2022-01-07 09:55:40|721.05|719.05|720.82|718.82|721.38|719.38|720.82|718.82|0
1641549350000|2022-01-07 09:55:50|720.7|718.7|721.05|719.05|721.05|719.05|720.7|718.7|0
1641549360000|2022-01-07 09:56:00|721.27|719.27|721.27|719.27|721.27|719.27|721.27|719.27|0
1641549370000|2022-01-07 09:56:10|721.05|719.05|721.27|719.27|721.27|719.27|721.05|719.05|0
1641549380000|2022-01-07 09:56:20|721.15|719.15|721.27|719.27|721.27|719.27|721.05|719.05|0
1641549390000|2022-01-07 09:56:30|721.5|719.5|721.38|719.38|721.5|719.5|721.27|719.27|0
1641549400000|2022-01-07 09:56:40|721.5|719.5|721.73|719.73|721.73|719.73|721.27|719.27|0
1641549410000|2022-01-07 09:56:50|721.5|719.5|721.5|719.5|721.73|719.73|721.5|719.5|0
1641549420000|2022-01-07 09:57:00|721.73|719.73|721.61|719.61|721.73|719.73|721.5|719.5|0
1641549430000|2022-01-07 09:57:10|721.5|719.5|721.27|719.27|721.5|719.5|721.27|719.27|0
1641549440000|2022-01-07 09:57:20|721.5|719.5|721.27|719.27|721.5|719.5|721.27|719.27|0
1641549450000|2022-01-07 09:57:30|721.04|719.04|721.04|719.04|721.04|719.04|721.04|719.04|0
1641549460000|2022-01-07 09:57:40|721.15|719.15|720.82|718.82|721.15|719.15|720.82|718.82|0
1641549470000|2022-01-07 09:57:50|720.59|718.59|720.59|718.59|720.59|718.59|720.59|718.59|0
1641549480000|2022-01-07 09:58:00|720.82|718.82|721.04|719.04|721.04|719.04|720.82|718.82|0
1641549490000|2022-01-07 09:58:10|721.27|719.27|721.5|719.5|721.5|719.5|721.04|719.04|0
1641549500000|2022-01-07 09:58:20|721.27|719.27|721.5|719.5|721.5|719.5|721.27|719.27|0
1641549510000|2022-01-07 09:58:30|721.15|719.15|721.27|719.27|721.27|719.27|721.04|719.04|0
1641549520000|2022-01-07 09:58:40|721.04|719.04|721.04|719.04|721.27|719.27|721.04|719.04|0
1641549530000|2022-01-07 09:58:50|720.82|718.82|720.59|718.59|720.82|718.82|720.59|718.59|0
1641549540000|2022-01-07 09:59:00|720.36|718.36|720.14|718.14|720.36|718.36|720.14|718.14|0
1641549550000|2022-01-07 09:59:10|720.36|718.36|720.36|718.36|720.36|718.36|720.36|718.36|0
1641549560000|2022-01-07 09:59:20|720.14|718.14|720.25|718.25|720.25|718.25|720.14|718.14|0
1641549570000|2022-01-07 09:59:30|720.36|718.36|720.14|718.14|720.36|718.36|720.14|718.14|0
1641549590000|2022-01-07 09:59:50|720.36|718.36|720.36|718.36|720.36|718.36|720.36|718.36|0
1641549620000|2022-01-07 10:00:20|720.59|718.59|720.36|718.36|720.59|718.59|720.36|718.36|0
1641549630000|2022-01-07 10:00:30|720.47|718.47|720.36|718.36|720.47|718.47|720.36|718.36|0
1641549640000|2022-01-07 10:00:40|720.47|718.47|720.36|718.36|720.59|718.59|720.36|718.36|0
1641549650000|2022-01-07 10:00:50|720.59|718.59|720.82|718.82|720.82|718.82|720.59|718.59|0
1641549660000|2022-01-07 10:01:00|720.59|718.59|720.7|718.7|720.82|718.82|720.59|718.59|0
1641549670000|2022-01-07 10:01:10|720.59|718.59|720.59|718.59|720.59|718.59|720.59|718.59|0
1641549690000|2022-01-07 10:01:30|720.36|718.36|720.36|718.36|720.36|718.36|720.36|718.36|0
1641549700000|2022-01-07 10:01:40|720.24|718.24|720.14|718.14|720.24|718.24|720.14|718.14|0
1641549710000|2022-01-07 10:01:50|719.91|717.91|719.91|717.91|719.91|717.91|719.91|717.91|0
1641549720000|2022-01-07 10:02:00|719.68|717.68|719.46|717.46|719.68|717.68|719.46|717.46|0
1641549730000|2022-01-07 10:02:10|719.23|717.23|718.66|716.66|719.23|717.23|718.66|716.66|0
1641549740000|2022-01-07 10:02:20|718.32|716.32|718.32|716.32|718.55|716.55|718.32|716.32|0
1641549750000|2022-01-07 10:02:30|718.1|716.1|718.1|716.1|718.32|716.32|718.1|716.1|0
1641549760000|2022-01-07 10:02:40|717.87|715.87|718.78|716.78|718.78|716.78|717.87|715.87|0
1641549770000|2022-01-07 10:02:50|718.55|716.55|718.66|716.66|718.66|716.66|718.55|716.55|0
1641549780000|2022-01-07 10:03:00|718.55|716.55|719|717|719|717|718.55|716.55|0
1641549790000|2022-01-07 10:03:10|718.78|716.78|718.78|716.78|718.78|716.78|718.78|716.78|0
1641549800000|2022-01-07 10:03:20|719|717|719|717|719|717|719|717|0
1641549810000|2022-01-07 10:03:30|718.78|716.78|718.78|716.78|719|717|718.78|716.78|0
1641549820000|2022-01-07 10:03:40|719.11|717.11|719.11|717.11|719.11|717.11|719|717|0
1641549830000|2022-01-07 10:03:50|719|717|719|717|719|717|718.55|716.55|0
1641549840000|2022-01-07 10:04:00|719.23|717.23|719|717|719.23|717.23|718.78|716.78|0
1641549850000|2022-01-07 10:04:10|719.11|717.11|719.23|717.23|719.23|717.23|719.11|717.11|0
1641549860000|2022-01-07 10:04:20|719|717|719.46|717.46|719.46|717.46|718.78|716.78|0
1641549870000|2022-01-07 10:04:30|719.68|717.68|719.79|717.79|719.79|717.79|719.68|717.68|0
1641549880000|2022-01-07 10:04:40|719.68|717.68|720.36|718.36|720.36|718.36|719.68|717.68|0
1641549890000|2022-01-07 10:04:50|720.59|718.59|720.59|718.59|720.59|718.59|720.59|718.59|0
1641549900000|2022-01-07 10:05:00|720.81|718.81|721.04|719.04|721.04|719.04|720.81|718.81|0
1641549910000|2022-01-07 10:05:10|720.81|718.81|721.04|719.04|721.04|719.04|720.81|718.81|0
1641549930000|2022-01-07 10:05:30|720.81|718.81|720.81|718.81|720.81|718.81|720.59|718.59|0
1641549940000|2022-01-07 10:05:40|721.04|719.04|721.27|719.27|721.27|719.27|721.04|719.04|0
1641549950000|2022-01-07 10:05:50|721.49|719.49|721.95|719.95|721.95|719.95|721.49|719.49|0
1641549960000|2022-01-07 10:06:00|721.49|719.49|721.49|719.49|721.49|719.49|721.49|719.49|0
1641549970000|2022-01-07 10:06:10|721.27|719.27|721.27|719.27|721.27|719.27|721.27|719.27|0
1641549980000|2022-01-07 10:06:20|721.38|719.38|721.27|719.27|721.38|719.38|721.04|719.04|0
1641549990000|2022-01-07 10:06:30|721.49|719.49|721.72|719.72|721.72|719.72|721.49|719.49|0
1641550000000|2022-01-07 10:06:40|721.49|719.49|721.72|719.72|721.72|719.72|721.49|719.49|0
1641550010000|2022-01-07 10:06:50|721.6|719.6|721.72|719.72|721.72|719.72|721.6|719.6|0
1641550030000|2022-01-07 10:07:10|721.95|719.95|722.17|720.17|722.17|720.17|721.95|719.95|0
1641550040000|2022-01-07 10:07:20|722.4|720.4|722.63|720.63|722.63|720.63|722.4|720.4|0
1641550050000|2022-01-07 10:07:30|722.51|720.51|722.63|720.63|722.63|720.63|722.51|720.51|0
1641550060000|2022-01-07 10:07:40|722.4|720.4|721.95|719.95|722.4|720.4|721.95|719.95|0
1641550070000|2022-01-07 10:07:50|722.17|720.17|722.17|720.17|722.17|720.17|722.17|720.17|0
1641550080000|2022-01-07 10:08:00|721.95|719.95|722.4|720.4|722.51|720.51|721.95|719.95|0
1641550100000|2022-01-07 10:08:20|722.63|720.63|722.63|720.63|722.63|720.63|722.63|720.63|0
1641550120000|2022-01-07 10:08:40|723.08|721.08|723.31|721.31|723.53|721.53|723.08|721.08|0
1641550130000|2022-01-07 10:08:50|723.08|721.08|723.31|721.31|723.31|721.31|723.08|721.08|0
1641550140000|2022-01-07 10:09:00|723.53|721.53|723.42|721.42|723.53|721.53|723.42|721.42|0
1641550150000|2022-01-07 10:09:10|723.76|721.76|723.76|721.76|723.76|721.76|723.76|721.76|0
1641550160000|2022-01-07 10:09:20|723.53|721.53|723.53|721.53|723.53|721.53|723.53|721.53|0
1641550170000|2022-01-07 10:09:30|723.64|721.64|723.64|721.64|723.64|721.64|723.53|721.53|0
1641550180000|2022-01-07 10:09:40|723.76|721.76|723.76|721.76|723.76|721.76|723.76|721.76|0
1641550190000|2022-01-07 10:09:50|723.64|721.64|723.76|721.76|723.76|721.76|723.64|721.64|0
1641550200000|2022-01-07 10:10:00|723.53|721.53|723.31|721.31|723.53|721.53|723.31|721.31|0
1641550220000|2022-01-07 10:10:20|723.53|721.53|723.53|721.53|723.76|721.76|723.53|721.53|0
1641550230000|2022-01-07 10:10:30|723.76|721.76|723.76|721.76|723.99|721.99|723.76|721.76|0
1641550250000|2022-01-07 10:10:50|723.53|721.53|723.64|721.64|723.64|721.64|723.53|721.53|0
1641550260000|2022-01-07 10:11:00|723.76|721.76|723.99|721.99|723.99|721.99|723.76|721.76|0
1641550280000|2022-01-07 10:11:20|724.09|722.09|723.99|721.99|724.09|722.09|723.99|721.99|0
1641550290000|2022-01-07 10:11:30|724.21|722.21|724.21|722.21|724.44|722.44|724.21|722.21|0
1641550300000|2022-01-07 10:11:40|723.99|721.99|723.99|721.99|723.99|721.99|723.99|721.99|0
1641550310000|2022-01-07 10:11:50|724.09|722.09|723.99|721.99|724.09|722.09|723.99|721.99|0
1641550320000|2022-01-07 10:12:00|724.44|722.44|724.44|722.44|724.44|722.44|724.44|722.44|0
1641550330000|2022-01-07 10:12:10|724.55|722.55|723.99|721.99|724.55|722.55|723.99|721.99|0
1641550340000|2022-01-07 10:12:20|724.44|722.44|724.44|722.44|724.44|722.44|724.44|722.44|0
1641550350000|2022-01-07 10:12:30|724.21|722.21|723.99|721.99|724.44|722.44|723.99|721.99|0
1641550360000|2022-01-07 10:12:40|724.21|722.21|724.21|722.21|724.21|722.21|724.21|722.21|0
1641550370000|2022-01-07 10:12:50|724.44|722.44|724.44|722.44|724.44|722.44|724.32|722.32|0
1641550380000|2022-01-07 10:13:00|724.21|722.21|724.21|722.21|724.44|722.44|724.21|722.21|0
1641550390000|2022-01-07 10:13:10|724.44|722.44|724.44|722.44|724.44|722.44|724.44|722.44|0
1641550400000|2022-01-07 10:13:20|724.21|722.21|724.21|722.21|724.21|722.21|724.21|722.21|0
1641550410000|2022-01-07 10:13:30|723.99|721.99|724.21|722.21|724.21|722.21|723.99|721.99|0
1641550420000|2022-01-07 10:13:40|723.98|721.98|723.98|721.98|723.98|721.98|723.98|721.98|0
1641550430000|2022-01-07 10:13:50|724.44|722.44|724.44|722.44|724.44|722.44|724.21|722.21|0
1641550450000|2022-01-07 10:14:10|724.67|722.67|724.67|722.67|724.67|722.67|724.67|722.67|0
1641550460000|2022-01-07 10:14:20|724.44|722.44|723.98|721.98|724.44|722.44|723.98|721.98|0
1641550470000|2022-01-07 10:14:30|723.76|721.76|724.44|722.44|724.44|722.44|723.76|721.76|0
1641550480000|2022-01-07 10:14:40|724.21|722.21|724.32|722.32|724.32|722.32|724.21|722.21|0
1641550490000|2022-01-07 10:14:50|724.21|722.21|724.21|722.21|724.21|722.21|724.21|722.21|0
1641550510000|2022-01-07 10:15:10|724.44|722.44|723.98|721.98|724.44|722.44|723.98|721.98|0
1641550520000|2022-01-07 10:15:20|723.76|721.76|723.76|721.76|723.76|721.76|723.64|721.64|0
1641550530000|2022-01-07 10:15:30|723.53|721.53|723.53|721.53|723.53|721.53|723.53|721.53|0
1641550540000|2022-01-07 10:15:40|723.76|721.76|723.76|721.76|723.76|721.76|723.76|721.76|0
1641550550000|2022-01-07 10:15:50|723.53|721.53|723.76|721.76|723.76|721.76|723.53|721.53|0
1641550560000|2022-01-07 10:16:00|723.53|721.53|723.64|721.64|723.64|721.64|723.53|721.53|0
1641550570000|2022-01-07 10:16:10|723.53|721.53|723.08|721.08|723.53|721.53|723.08|721.08|0
1641550580000|2022-01-07 10:16:20|723.19|721.19|723.3|721.3|723.3|721.3|723.19|721.19|0
1641550590000|2022-01-07 10:16:30|723.08|721.08|723.08|721.08|723.08|721.08|723.08|721.08|0
1641550620000|2022-01-07 10:17:00|723.3|721.3|723.18|721.18|723.3|721.3|723.08|721.08|0
1641550630000|2022-01-07 10:17:10|723.08|721.08|723.3|721.3|723.3|721.3|723.08|721.08|0
1641550650000|2022-01-07 10:17:30|723.76|721.76|723.98|721.98|723.98|721.98|723.53|721.53|0
1641550660000|2022-01-07 10:17:40|723.76|721.76|723.76|721.76|723.76|721.76|723.76|721.76|0
1641550670000|2022-01-07 10:17:50|723.64|721.64|723.64|721.64|723.64|721.64|723.64|721.64|0
1641550680000|2022-01-07 10:18:00|723.41|721.41|723.76|721.76|723.76|721.76|723.41|721.41|0
1641550700000|2022-01-07 10:18:20|723.98|721.98|723.98|721.98|723.98|721.98|723.98|721.98|0
1641550710000|2022-01-07 10:18:30|723.53|721.53|723.98|721.98|723.98|721.98|723.53|721.53|0
1641550720000|2022-01-07 10:18:40|723.76|721.76|723.76|721.76|723.76|721.76|723.76|721.76|0
1641550740000|2022-01-07 10:19:00|723.53|721.53|723.53|721.53|723.53|721.53|723.53|721.53|0
1641550750000|2022-01-07 10:19:10|723.3|721.3|723.3|721.3|723.3|721.3|723.3|721.3|0
1641550760000|2022-01-07 10:19:20|723.07|721.07|722.39|720.39|723.07|721.07|722.17|720.17|0
1641550770000|2022-01-07 10:19:30|722.17|720.17|722.39|720.39|722.39|720.39|722.17|720.17|0
1641550780000|2022-01-07 10:19:40|722.62|720.62|722.62|720.62|722.62|720.62|722.62|720.62|0
1641550790000|2022-01-07 10:19:50|722.85|720.85|723.3|721.3|723.3|721.3|722.85|720.85|0
1641550810000|2022-01-07 10:20:10|723.53|721.53|723.53|721.53|723.75|721.75|723.53|721.53|0
1641550820000|2022-01-07 10:20:20|723.75|721.75|723.53|721.53|723.75|721.75|723.53|721.53|0
1641550830000|2022-01-07 10:20:30|723.75|721.75|723.53|721.53|723.75|721.75|723.53|721.53|0
1641550840000|2022-01-07 10:20:40|723.75|721.75|723.53|721.53|723.75|721.75|723.53|721.53|0
1641550850000|2022-01-07 10:20:50|723.75|721.75|723.75|721.75|723.75|721.75|723.75|721.75|0
1641550870000|2022-01-07 10:21:10|723.98|721.98|723.98|721.98|723.98|721.98|723.98|721.98|0
1641550880000|2022-01-07 10:21:20|723.75|721.75|723.75|721.75|723.75|721.75|723.75|721.75|0
1641550890000|2022-01-07 10:21:30|723.86|721.86|723.98|721.98|723.98|721.98|723.86|721.86|0
1641550920000|2022-01-07 10:22:00|724.09|722.09|724.43|722.43|724.43|722.43|723.98|721.98|0
1641550930000|2022-01-07 10:22:10|724.21|722.21|724.21|722.21|724.21|722.21|724.21|722.21|0
1641550940000|2022-01-07 10:22:20|724.43|722.43|724.21|722.21|724.43|722.43|724.21|722.21|0
1641550950000|2022-01-07 10:22:30|723.75|721.75|723.75|721.75|723.75|721.75|723.75|721.75|0
1641550960000|2022-01-07 10:22:40|723.98|721.98|723.98|721.98|723.98|721.98|723.98|721.98|0
1641550970000|2022-01-07 10:22:50|723.75|721.75|723.75|721.75|723.75|721.75|723.75|721.75|0
1641550980000|2022-01-07 10:23:00|723.98|721.98|723.98|721.98|723.98|721.98|723.98|721.98|0
1641550990000|2022-01-07 10:23:10|723.75|721.75|723.64|721.64|723.75|721.75|723.53|721.53|0
1641551000000|2022-01-07 10:23:20|723.53|721.53|724.21|722.21|724.21|722.21|723.53|721.53|0
1641551010000|2022-01-07 10:23:30|724.09|722.09|724.21|722.21|724.43|722.43|724.09|722.09|0
1641551020000|2022-01-07 10:23:40|724.32|722.32|724.43|722.43|724.43|722.43|724.32|722.32|0
1641551030000|2022-01-07 10:23:50|724.09|722.09|724.21|722.21|724.21|722.21|724.09|722.09|0
1641551040000|2022-01-07 10:24:00|724.43|722.43|724.21|722.21|724.43|722.43|724.21|722.21|0
1641551050000|2022-01-07 10:24:10|724.43|722.43|724.21|722.21|724.43|722.43|724.21|722.21|0
1641551060000|2022-01-07 10:24:20|724.43|722.43|724.32|722.32|724.43|722.43|724.21|722.21|0
1641551070000|2022-01-07 10:24:30|724.43|722.43|724.43|722.43|724.43|722.43|724.43|722.43|0
1641551090000|2022-01-07 10:24:50|724.32|722.32|724.32|722.32|724.32|722.32|724.32|722.32|0
1641551100000|2022-01-07 10:25:00|724.43|722.43|724.43|722.43|724.43|722.43|724.43|722.43|0
1641551110000|2022-01-07 10:25:10|724.21|722.21|724.32|722.32|724.32|722.32|724.21|722.21|0
1641551120000|2022-01-07 10:25:20|723.98|721.98|724.32|722.32|724.32|722.32|723.98|721.98|0
1641551130000|2022-01-07 10:25:30|724.43|722.43|724.21|722.21|724.43|722.43|723.98|721.98|0
1641551140000|2022-01-07 10:25:40|724.43|722.43|724.54|722.54|724.54|722.54|724.43|722.43|0
1641551150000|2022-01-07 10:25:50|724.21|722.21|724.31|722.31|724.31|722.31|724.21|722.21|0
1641551160000|2022-01-07 10:26:00|724.43|722.43|724.43|722.43|724.66|722.66|724.43|722.43|0
1641551170000|2022-01-07 10:26:10|724.89|722.89|724.66|722.66|724.89|722.89|724.66|722.66|0
1641551180000|2022-01-07 10:26:20|724.89|722.89|725.11|723.11|725.11|723.11|724.89|722.89|0
1641551190000|2022-01-07 10:26:30|725.34|723.34|725.34|723.34|725.34|723.34|725.34|723.34|0
1641551200000|2022-01-07 10:26:40|725.11|723.11|725.11|723.11|725.11|723.11|725.11|723.11|0
1641551220000|2022-01-07 10:27:00|725.34|723.34|725.34|723.34|725.34|723.34|725.22|723.22|0
1641551230000|2022-01-07 10:27:10|725.57|723.57|725.34|723.34|725.57|723.57|725.34|723.34|0
1641551240000|2022-01-07 10:27:20|725.79|723.79|725.79|723.79|725.79|723.79|725.57|723.57|0
1641551250000|2022-01-07 10:27:30|725.57|723.57|725.57|723.57|725.57|723.57|725.57|723.57|0
1641551270000|2022-01-07 10:27:50|725.79|723.79|726.02|724.02|726.02|724.02|725.79|723.79|0
1641551280000|2022-01-07 10:28:00|725.79|723.79|725.79|723.79|725.79|723.79|725.79|723.79|0
1641551290000|2022-01-07 10:28:10|726.02|724.02|726.25|724.25|726.25|724.25|726.02|724.02|0
1641551300000|2022-01-07 10:28:20|726.47|724.47|726.25|724.25|726.47|724.47|726.25|724.25|0
1641551310000|2022-01-07 10:28:30|726.47|724.47|726.25|724.25|726.47|724.47|726.25|724.25|0
1641551320000|2022-01-07 10:28:40|726.47|724.47|726.25|724.25|726.47|724.47|726.25|724.25|0
1641551330000|2022-01-07 10:28:50|726.36|724.36|726.7|724.7|726.7|724.7|726.36|724.36|0
1641551340000|2022-01-07 10:29:00|726.47|724.47|726.47|724.47|726.47|724.47|726.47|724.47|0
1641551360000|2022-01-07 10:29:20|726.25|724.25|726.25|724.25|726.25|724.25|726.25|724.25|0
1641551370000|2022-01-07 10:29:30|726.47|724.47|726.25|724.25|726.47|724.47|726.25|724.25|0
1641551380000|2022-01-07 10:29:40|726.36|724.36|726.02|724.02|726.36|724.36|725.79|723.79|0
1641551390000|2022-01-07 10:29:50|725.9|723.9|725.79|723.79|725.9|723.9|725.79|723.79|0
1641551400000|2022-01-07 10:30:00|726.02|724.02|725.79|723.79|726.02|724.02|725.79|723.79|0
1641551410000|2022-01-07 10:30:10|726.02|724.02|725.79|723.79|726.02|724.02|725.79|723.79|0
1641551420000|2022-01-07 10:30:20|725.57|723.57|725.57|723.57|725.57|723.57|725.57|723.57|0
1641551430000|2022-01-07 10:30:30|725.79|723.79|725.67|723.67|725.79|723.79|725.57|723.57|0
1641551440000|2022-01-07 10:30:40|725.79|723.79|726.25|724.25|726.25|724.25|725.79|723.79|0
1641551450000|2022-01-07 10:30:50|726.36|724.36|726.36|724.36|726.36|724.36|726.36|724.36|0
1641551460000|2022-01-07 10:31:00|726.25|724.25|726.47|724.47|726.47|724.47|726.25|724.25|0
1641551480000|2022-01-07 10:31:20|726.7|724.7|726.7|724.7|726.7|724.7|726.7|724.7|0
1641551490000|2022-01-07 10:31:30|726.47|724.47|726.47|724.47|726.47|724.47|726.47|724.47|0
1641551500000|2022-01-07 10:31:40|726.25|724.25|726.47|724.47|726.47|724.47|726.25|724.25|0
1641551510000|2022-01-07 10:31:50|726.35|724.35|726.47|724.47|726.47|724.47|726.35|724.35|0
1641551520000|2022-01-07 10:32:00|726.58|724.58|726.7|724.7|726.7|724.7|726.25|724.25|0
1641551530000|2022-01-07 10:32:10|727.15|725.15|727.38|725.38|727.38|725.38|726.93|724.93|0
1641551540000|2022-01-07 10:32:20|727.26|725.26|727.38|725.38|727.38|725.38|727.26|725.26|0
1641551550000|2022-01-07 10:32:30|727.61|725.61|727.38|725.38|727.61|725.61|727.38|725.38|0
1641551580000|2022-01-07 10:33:00|727.61|725.61|726.93|724.93|727.61|725.61|726.93|724.93|0
1641551590000|2022-01-07 10:33:10|727.04|725.04|727.15|725.15|727.15|725.15|727.04|725.04|0
1641551600000|2022-01-07 10:33:20|726.93|724.93|726.93|724.93|726.93|724.93|726.7|724.7|0
1641551610000|2022-01-07 10:33:30|726.81|724.81|726.7|724.7|726.81|724.81|726.7|724.7|0
1641551620000|2022-01-07 10:33:40|726.93|724.93|726.93|724.93|727.15|725.15|726.93|724.93|0
1641551630000|2022-01-07 10:33:50|727.15|725.15|727.15|725.15|727.15|725.15|726.93|724.93|0
1641551660000|2022-01-07 10:34:20|727.26|725.26|727.38|725.38|727.38|725.38|727.26|725.26|0
1641551670000|2022-01-07 10:34:30|727.15|725.15|727.26|725.26|727.38|725.38|727.15|725.15|0
1641551680000|2022-01-07 10:34:40|727.15|725.15|726.93|724.93|727.15|725.15|726.93|724.93|0
1641551700000|2022-01-07 10:35:00|727.15|725.15|726.93|724.93|727.15|725.15|726.93|724.93|0
1641551710000|2022-01-07 10:35:10|727.15|725.15|727.15|725.15|727.15|725.15|727.15|725.15|0
1641551720000|2022-01-07 10:35:20|727.38|725.38|727.38|725.38|727.38|725.38|727.38|725.38|0
1641551730000|2022-01-07 10:35:30|727.15|725.15|727.15|725.15|727.15|725.15|727.15|725.15|0
1641551760000|2022-01-07 10:36:00|726.7|724.7|726.7|724.7|726.7|724.7|726.7|724.7|0
1641551770000|2022-01-07 10:36:10|726.47|724.47|726.47|724.47|726.47|724.47|726.47|724.47|0
1641551790000|2022-01-07 10:36:30|726.7|724.7|726.7|724.7|726.7|724.7|726.58|724.58|0
1641551800000|2022-01-07 10:36:40|726.47|724.47|726.47|724.47|726.47|724.47|726.47|724.47|0
1641551810000|2022-01-07 10:36:50|726.35|724.35|726.24|724.24|726.35|724.35|726.24|724.24|0
1641551840000|2022-01-07 10:37:20|726.02|724.02|726.02|724.02|726.02|724.02|726.02|724.02|0
1641551850000|2022-01-07 10:37:30|725.79|723.79|725.79|723.79|725.79|723.79|725.79|723.79|0
1641551860000|2022-01-07 10:37:40|725.56|723.56|725.67|723.67|725.67|723.67|725.56|723.56|0
1641551870000|2022-01-07 10:37:50|725.56|723.56|725.56|723.56|725.56|723.56|725.56|723.56|0
1641551880000|2022-01-07 10:38:00|725.79|723.79|726.02|724.02|726.02|724.02|725.79|723.79|0
1641551890000|2022-01-07 10:38:10|726.24|724.24|726.02|724.02|726.24|724.24|725.9|723.9|0
1641551900000|2022-01-07 10:38:20|725.79|723.79|725.79|723.79|725.79|723.79|725.79|723.79|0
1641551920000|2022-01-07 10:38:40|726.02|724.02|725.9|723.9|726.02|724.02|725.79|723.79|0
1641551930000|2022-01-07 10:38:50|726.02|724.02|726.02|724.02|726.02|724.02|726.02|724.02|0
1641551940000|2022-01-07 10:39:00|725.79|723.79|725.79|723.79|725.9|723.9|725.79|723.79|0
1641551950000|2022-01-07 10:39:10|725.56|723.56|725.56|723.56|725.56|723.56|725.56|723.56|0
1641551960000|2022-01-07 10:39:20|725.79|723.79|725.79|723.79|726.02|724.02|725.79|723.79|0
1641551970000|2022-01-07 10:39:30|725.9|723.9|725.56|723.56|725.9|723.9|725.56|723.56|0
1641551980000|2022-01-07 10:39:40|725.33|723.33|725.33|723.33|725.33|723.33|725.33|723.33|0
1641552000000|2022-01-07 10:40:00|725.11|723.11|725.11|723.11|725.11|723.11|725.11|723.11|0
1641552010000|2022-01-07 10:40:10|725.22|723.22|725.33|723.33|725.33|723.33|725.22|723.22|0
1641552020000|2022-01-07 10:40:20|725.44|723.44|725.33|723.33|725.56|723.56|725.33|723.33|0
1641552030000|2022-01-07 10:40:30|725.56|723.56|725.33|723.33|725.56|723.56|725.33|723.33|0
1641552040000|2022-01-07 10:40:40|725.56|723.56|725.56|723.56|725.56|723.56|725.56|723.56|0
1641552070000|2022-01-07 10:41:10|725.33|723.33|725.56|723.56|725.56|723.56|725.33|723.33|0
1641552100000|2022-01-07 10:41:40|725.33|723.33|725.56|723.56|725.56|723.56|725.33|723.33|0
1641552120000|2022-01-07 10:42:00|725.79|723.79|726.01|724.01|726.01|724.01|725.79|723.79|0
1641552130000|2022-01-07 10:42:10|726.24|724.24|726.24|724.24|726.24|724.24|726.24|724.24|0
1641552140000|2022-01-07 10:42:20|726.69|724.69|726.47|724.47|726.69|724.69|726.47|724.47|0
1641552150000|2022-01-07 10:42:30|726.69|724.69|726.58|724.58|726.69|724.69|726.58|724.58|0
1641552160000|2022-01-07 10:42:40|726.47|724.47|726.24|724.24|726.47|724.47|726.24|724.24|0
1641552170000|2022-01-07 10:42:50|726.01|724.01|725.79|723.79|726.01|724.01|725.79|723.79|0
1641552180000|2022-01-07 10:43:00|726.01|724.01|725.79|723.79|726.01|724.01|725.79|723.79|0
1641552190000|2022-01-07 10:43:10|725.67|723.67|725.79|723.79|725.79|723.79|725.67|723.67|0
1641552200000|2022-01-07 10:43:20|726.01|724.01|726.01|724.01|726.01|724.01|726.01|724.01|0
1641552220000|2022-01-07 10:43:40|726.24|724.24|726.24|724.24|726.24|724.24|726.12|724.12|0
1641552230000|2022-01-07 10:43:50|726.01|724.01|726.24|724.24|726.24|724.24|726.01|724.01|0
1641552240000|2022-01-07 10:44:00|726.01|724.01|726.69|724.69|726.69|724.69|726.01|724.01|0
1641552250000|2022-01-07 10:44:10|726.47|724.47|726.92|724.92|726.92|724.92|726.47|724.47|0
1641552260000|2022-01-07 10:44:20|727.15|725.15|726.69|724.69|727.15|725.15|726.69|724.69|0
1641552270000|2022-01-07 10:44:30|726.47|724.47|726.47|724.47|726.47|724.47|726.47|724.47|0
1641552290000|2022-01-07 10:44:50|726.69|724.69|726.47|724.47|726.69|724.69|726.47|724.47|0
1641552300000|2022-01-07 10:45:00|726.69|724.69|726.69|724.69|726.69|724.69|726.69|724.69|0
1641552310000|2022-01-07 10:45:10|726.47|724.47|726.47|724.47|726.47|724.47|726.47|724.47|0
1641552320000|2022-01-07 10:45:20|726.24|724.24|725.79|723.79|726.24|724.24|725.79|723.79|0
1641552330000|2022-01-07 10:45:30|725.67|723.67|725.89|723.89|726.01|724.01|725.67|723.67|0
1641552340000|2022-01-07 10:45:40|726.01|724.01|725.56|723.56|726.01|724.01|725.56|723.56|0
1641552350000|2022-01-07 10:45:50|725.44|723.44|725.56|723.56|725.56|723.56|725.44|723.44|0
1641552360000|2022-01-07 10:46:00|725.44|723.44|725.78|723.78|725.78|723.78|725.44|723.44|0
1641552370000|2022-01-07 10:46:10|725.33|723.33|725.56|723.56|725.56|723.56|725.33|723.33|0
1641552380000|2022-01-07 10:46:20|725.78|723.78|725.56|723.56|725.78|723.78|725.56|723.56|0
1641552390000|2022-01-07 10:46:30|725.33|723.33|725.33|723.33|725.33|723.33|725.33|723.33|0
1641552400000|2022-01-07 10:46:40|725.21|723.21|725.1|723.1|725.33|723.33|725.1|723.1|0
1641552410000|2022-01-07 10:46:50|725.33|723.33|725.1|723.1|725.33|723.33|725.1|723.1|0
1641552420000|2022-01-07 10:47:00|725.33|723.33|725.33|723.33|725.33|723.33|725.33|723.33|0
1641552430000|2022-01-07 10:47:10|725.56|723.56|725.78|723.78|725.78|723.78|725.33|723.33|0
1641552440000|2022-01-07 10:47:20|726.01|724.01|725.78|723.78|726.01|724.01|725.78|723.78|0
1641552450000|2022-01-07 10:47:30|726.01|724.01|726.01|724.01|726.01|724.01|726.01|724.01|0
1641552460000|2022-01-07 10:47:40|726.12|724.12|726.01|724.01|726.24|724.24|726.01|724.01|0
1641552470000|2022-01-07 10:47:50|725.78|723.78|726.01|724.01|726.01|724.01|725.78|723.78|0
1641552480000|2022-01-07 10:48:00|726.24|724.24|726.24|724.24|726.24|724.24|726.24|724.24|0
1641552490000|2022-01-07 10:48:10|726.01|724.01|725.89|723.89|726.01|724.01|725.89|723.89|0
1641552500000|2022-01-07 10:48:20|725.67|723.67|725.78|723.78|726.01|724.01|725.67|723.67|0
1641552510000|2022-01-07 10:48:30|725.67|723.67|725.78|723.78|725.78|723.78|725.67|723.67|0
1641552520000|2022-01-07 10:48:40|725.56|723.56|725.44|723.44|725.56|723.56|725.44|723.44|0
1641552530000|2022-01-07 10:48:50|725.56|723.56|725.78|723.78|725.78|723.78|725.56|723.56|0
1641552540000|2022-01-07 10:49:00|725.89|723.89|725.89|723.89|725.89|723.89|725.89|723.89|0
1641552550000|2022-01-07 10:49:10|725.78|723.78|725.56|723.56|725.78|723.78|725.56|723.56|0
1641552560000|2022-01-07 10:49:20|725.33|723.33|725.33|723.33|725.33|723.33|725.33|723.33|0
1641552570000|2022-01-07 10:49:30|725.56|723.56|725.56|723.56|725.56|723.56|725.56|723.56|0
1641552580000|2022-01-07 10:49:40|725.44|723.44|725.78|723.78|725.78|723.78|725.44|723.44|0
1641552590000|2022-01-07 10:49:50|725.66|723.66|725.78|723.78|725.78|723.78|725.66|723.66|0
1641552600000|2022-01-07 10:50:00|726.01|724.01|726.46|724.46|726.46|724.46|726.01|724.01|0
1641552610000|2022-01-07 10:50:10|726.69|724.69|726.46|724.46|726.69|724.69|726.46|724.46|0
1641552620000|2022-01-07 10:50:20|726.35|724.35|726.46|724.46|726.46|724.46|726.35|724.35|0
1641552630000|2022-01-07 10:50:30|726.01|724.01|726.12|724.12|726.12|724.12|726.01|724.01|0
1641552640000|2022-01-07 10:50:40|726.01|724.01|725.56|723.56|726.01|724.01|725.56|723.56|0
1641552650000|2022-01-07 10:50:50|725.78|723.78|725.78|723.78|725.78|723.78|725.78|723.78|0
1641552660000|2022-01-07 10:51:00|726.01|724.01|726.24|724.24|726.46|724.46|725.78|723.78|0
1641552670000|2022-01-07 10:51:10|726.46|724.46|726.24|724.24|726.69|724.69|726.24|724.24|0
1641552680000|2022-01-07 10:51:20|726.35|724.35|726.24|724.24|726.35|724.35|726.24|724.24|0
1641552690000|2022-01-07 10:51:30|726.46|724.46|726.46|724.46|726.69|724.69|726.46|724.46|0
1641552700000|2022-01-07 10:51:40|726.69|724.69|727.14|725.14|727.14|725.14|726.69|724.69|0
1641552710000|2022-01-07 10:51:50|727.03|725.03|726.92|724.92|727.03|725.03|726.57|724.57|0
1641552720000|2022-01-07 10:52:00|726.69|724.69|726.8|724.8|726.92|724.92|726.69|724.69|0
1641552730000|2022-01-07 10:52:10|726.92|724.92|727.14|725.14|727.14|725.14|726.8|724.8|0
1641552740000|2022-01-07 10:52:20|726.92|724.92|727.14|725.14|727.14|725.14|726.92|724.92|0
1641552750000|2022-01-07 10:52:30|727.03|725.03|727.03|725.03|727.03|725.03|727.03|725.03|0
1641552760000|2022-01-07 10:52:40|726.92|724.92|726.92|724.92|727.14|725.14|726.92|724.92|0
1641552780000|2022-01-07 10:53:00|727.14|725.14|727.14|725.14|727.14|725.14|726.69|724.69|0
1641552790000|2022-01-07 10:53:10|727.37|725.37|727.14|725.14|727.37|725.37|727.14|725.14|0
1641552800000|2022-01-07 10:53:20|727.37|725.37|727.37|725.37|727.37|725.37|727.14|725.14|0
1641552820000|2022-01-07 10:53:40|727.48|725.48|727.14|725.14|727.48|725.48|727.14|725.14|0
1641552850000|2022-01-07 10:54:10|726.92|724.92|726.92|724.92|726.92|724.92|726.92|724.92|0
1641552860000|2022-01-07 10:54:20|726.69|724.69|726.69|724.69|726.69|724.69|726.69|724.69|0
1641552870000|2022-01-07 10:54:30|726.92|724.92|726.8|724.8|726.92|724.92|726.69|724.69|0
1641552880000|2022-01-07 10:54:40|726.92|724.92|726.92|724.92|726.92|724.92|726.92|724.92|0
1641552890000|2022-01-07 10:54:50|726.69|724.69|726.69|724.69|726.69|724.69|726.69|724.69|0
1641552900000|2022-01-07 10:55:00|726.8|724.8|726.8|724.8|726.8|724.8|726.69|724.69|0
1641552910000|2022-01-07 10:55:10|726.69|724.69|726.23|724.23|726.69|724.69|726.23|724.23|0
1641552920000|2022-01-07 10:55:20|726.46|724.46|726.46|724.46|726.46|724.46|726.46|724.46|0
1641552930000|2022-01-07 10:55:30|726.23|724.23|726.23|724.23|726.23|724.23|726.23|724.23|0
1641552940000|2022-01-07 10:55:40|726.34|724.34|726.46|724.46|726.46|724.46|726.34|724.34|0
1641552950000|2022-01-07 10:55:50|726.01|724.01|725.78|723.78|726.01|724.01|725.78|723.78|0
1641552960000|2022-01-07 10:56:00|725.89|723.89|725.78|723.78|725.89|723.89|725.78|723.78|0
1641552970000|2022-01-07 10:56:10|725.55|723.55|725.55|723.55|725.55|723.55|725.55|723.55|0
1641552980000|2022-01-07 10:56:20|725.43|723.43|725.55|723.55|725.78|723.78|725.43|723.43|0
1641553000000|2022-01-07 10:56:40|725.78|723.78|725.78|723.78|725.78|723.78|725.78|723.78|0
1641553010000|2022-01-07 10:56:50|725.55|723.55|725.55|723.55|725.55|723.55|725.55|723.55|0
1641553020000|2022-01-07 10:57:00|725.78|723.78|725.1|723.1|725.78|723.78|725.1|723.1|0
1641553030000|2022-01-07 10:57:10|725.33|723.33|725.78|723.78|725.78|723.78|725.33|723.33|0
1641553040000|2022-01-07 10:57:20|725.89|723.89|725.78|723.78|725.89|723.89|725.78|723.78|0
1641553050000|2022-01-07 10:57:30|726.01|724.01|725.55|723.55|726.01|724.01|725.55|723.55|0
1641553060000|2022-01-07 10:57:40|725.66|723.66|725.78|723.78|726.01|724.01|725.66|723.66|0
1641553070000|2022-01-07 10:57:50|725.55|723.55|725.43|723.43|725.55|723.55|725.33|723.33|0
1641553080000|2022-01-07 10:58:00|725.78|723.78|725.55|723.55|725.78|723.78|725.55|723.55|0
1641553090000|2022-01-07 10:58:10|725.32|723.32|725.55|723.55|725.55|723.55|725.32|723.32|0
1641553100000|2022-01-07 10:58:20|725.32|723.32|725.32|723.32|725.32|723.32|725.32|723.32|0
1641553110000|2022-01-07 10:58:30|725.55|723.55|726.11|724.11|726.11|724.11|725.55|723.55|0
1641553120000|2022-01-07 10:58:40|725.55|723.55|725.78|723.78|725.78|723.78|725.55|723.55|0
1641553130000|2022-01-07 10:58:50|725.55|723.55|725.55|723.55|725.55|723.55|725.55|723.55|0
1641553140000|2022-01-07 10:59:00|725.78|723.78|725.55|723.55|725.78|723.78|725.55|723.55|0
1641553150000|2022-01-07 10:59:10|725.32|723.32|725.32|723.32|725.32|723.32|725.32|723.32|0
1641553160000|2022-01-07 10:59:20|725.55|723.55|725.55|723.55|725.55|723.55|725.55|723.55|0
1641553170000|2022-01-07 10:59:30|725.78|723.78|725.78|723.78|725.78|723.78|725.78|723.78|0
1641553180000|2022-01-07 10:59:40|725.55|723.55|725.55|723.55|725.55|723.55|725.55|723.55|0
1641553190000|2022-01-07 10:59:50|725.78|723.78|725.32|723.32|725.78|723.78|725.32|723.32|0
1641553200000|2022-01-07 11:00:00|725.78|723.78|725.32|723.32|725.78|723.78|725.32|723.32|0
1641553210000|2022-01-07 11:00:10|725.1|723.1|724.42|722.42|725.1|723.1|724.42|722.42|0
1641553220000|2022-01-07 11:00:20|724.3|722.3|724.19|722.19|724.42|722.42|724.19|722.19|0
1641553230000|2022-01-07 11:00:30|724.42|722.42|724.19|722.19|724.64|722.64|724.19|722.19|0
1641553240000|2022-01-07 11:00:40|723.96|721.96|723.51|721.51|723.96|721.96|723.51|721.51|0
1641553250000|2022-01-07 11:00:50|723.28|721.28|723.73|721.73|723.73|721.73|723.28|721.28|0
1641553260000|2022-01-07 11:01:00|723.51|721.51|724.19|722.19|724.19|722.19|723.51|721.51|0
1641553270000|2022-01-07 11:01:10|723.96|721.96|724.3|722.3|724.3|722.3|723.96|721.96|0
1641553280000|2022-01-07 11:01:20|724.19|722.19|723.96|721.96|724.19|722.19|723.96|721.96|0
1641553290000|2022-01-07 11:01:30|723.73|721.73|724.07|722.07|724.19|722.19|723.73|721.73|0
1641553300000|2022-01-07 11:01:40|723.96|721.96|724.19|722.19|724.19|722.19|723.96|721.96|0
1641553310000|2022-01-07 11:01:50|724.42|722.42|724.19|722.19|724.52|722.52|724.19|722.19|0
1641553320000|2022-01-07 11:02:00|724.42|722.42|724.3|722.3|724.42|722.42|724.3|722.3|0
1641553330000|2022-01-07 11:02:10|724.42|722.42|724.19|722.19|724.42|722.42|724.19|722.19|0
1641553340000|2022-01-07 11:02:20|723.96|721.96|723.96|721.96|723.96|721.96|723.96|721.96|0
1641553350000|2022-01-07 11:02:30|724.19|722.19|723.96|721.96|724.19|722.19|723.96|721.96|0
1641553360000|2022-01-07 11:02:40|724.07|722.07|724.41|722.41|724.41|722.41|724.07|722.07|0
1641553370000|2022-01-07 11:02:50|724.07|722.07|723.96|721.96|724.07|722.07|723.96|721.96|0
1641553380000|2022-01-07 11:03:00|724.07|722.07|723.96|721.96|724.19|722.19|723.96|721.96|0
1641553390000|2022-01-07 11:03:10|724.07|722.07|723.96|721.96|724.19|722.19|723.96|721.96|0
1641553400000|2022-01-07 11:03:20|723.51|721.51|723.51|721.51|723.73|721.73|723.28|721.28|0
1641553410000|2022-01-07 11:03:30|723.73|721.73|723.73|721.73|723.84|721.84|723.73|721.73|0
1641553430000|2022-01-07 11:03:50|723.62|721.62|723.62|721.62|723.62|721.62|723.62|721.62|0
1641553440000|2022-01-07 11:04:00|723.96|721.96|723.73|721.73|723.96|721.96|723.73|721.73|0
1641553450000|2022-01-07 11:04:10|723.96|721.96|724.07|722.07|724.07|722.07|723.96|721.96|0
1641553460000|2022-01-07 11:04:20|723.96|721.96|724.41|722.41|724.41|722.41|723.96|721.96|0
1641553470000|2022-01-07 11:04:30|724.19|722.19|723.96|721.96|724.19|722.19|723.96|721.96|0
1641553480000|2022-01-07 11:04:40|724.07|722.07|723.96|721.96|724.07|722.07|723.96|721.96|0
1641553490000|2022-01-07 11:04:50|724.19|722.19|724.19|722.19|724.19|722.19|724.19|722.19|0
1641553500000|2022-01-07 11:05:00|724.41|722.41|723.96|721.96|724.41|722.41|723.96|721.96|0
1641553510000|2022-01-07 11:05:10|723.73|721.73|723.73|721.73|723.73|721.73|723.73|721.73|0
1641553520000|2022-01-07 11:05:20|723.84|721.84|723.96|721.96|723.96|721.96|723.84|721.84|0
1641553530000|2022-01-07 11:05:30|724.07|722.07|724.07|722.07|724.07|722.07|724.07|722.07|0
1641553540000|2022-01-07 11:05:40|723.96|721.96|723.73|721.73|723.96|721.96|723.73|721.73|0
1641553550000|2022-01-07 11:05:50|723.96|721.96|724.19|722.19|724.19|722.19|723.96|721.96|0
1641553560000|2022-01-07 11:06:00|724.41|722.41|724.64|722.64|724.64|722.64|724.19|722.19|0
1641553570000|2022-01-07 11:06:10|724.41|722.41|724.41|722.41|724.52|722.52|724.41|722.41|0
1641553580000|2022-01-07 11:06:20|724.64|722.64|724.64|722.64|724.87|722.87|724.64|722.64|0
1641553590000|2022-01-07 11:06:30|724.41|722.41|724.41|722.41|724.41|722.41|724.41|722.41|0
1641553620000|2022-01-07 11:07:00|724.64|722.64|724.41|722.41|724.64|722.64|724.41|722.41|0
1641553630000|2022-01-07 11:07:10|724.64|722.64|724.64|722.64|724.64|722.64|724.64|722.64|0
1641553650000|2022-01-07 11:07:30|724.41|722.41|724.41|722.41|724.64|722.64|724.41|722.41|0
1641553660000|2022-01-07 11:07:40|724.19|722.19|724.41|722.41|724.41|722.41|724.19|722.19|0
1641553670000|2022-01-07 11:07:50|724.64|722.64|724.64|722.64|724.64|722.64|724.64|722.64|0
1641553690000|2022-01-07 11:08:10|724.87|722.87|724.87|722.87|724.87|722.87|724.87|722.87|0
1641553700000|2022-01-07 11:08:20|725.09|723.09|725.09|723.09|725.09|723.09|725.09|723.09|0
1641553710000|2022-01-07 11:08:30|724.87|722.87|725.09|723.09|725.09|723.09|724.87|722.87|0
1641553720000|2022-01-07 11:08:40|725.32|723.32|725.09|723.09|725.32|723.32|725.09|723.09|0
1641553730000|2022-01-07 11:08:50|725.32|723.32|725.32|723.32|725.32|723.32|725.32|723.32|0
1641553740000|2022-01-07 11:09:00|725.55|723.55|725.55|723.55|725.55|723.55|725.55|723.55|0
1641553750000|2022-01-07 11:09:10|725.32|723.32|725.2|723.2|725.32|723.32|725.09|723.09|0
1641553760000|2022-01-07 11:09:20|725.32|723.32|725.32|723.32|725.32|723.32|725.32|723.32|0
1641553780000|2022-01-07 11:09:40|725.09|723.09|725.2|723.2|725.2|723.2|725.09|723.09|0
1641553790000|2022-01-07 11:09:50|725.09|723.09|725.32|723.32|725.32|723.32|725.09|723.09|0
1641553800000|2022-01-07 11:10:00|725.55|723.55|725.55|723.55|725.55|723.55|725.55|723.55|0
1641553810000|2022-01-07 11:10:10|725.77|723.77|725.09|723.09|725.77|723.77|725.09|723.09|0
1641553830000|2022-01-07 11:10:30|725.32|723.32|725.09|723.09|725.32|723.32|725.09|723.09|0
1641553860000|2022-01-07 11:11:00|725.2|723.2|725.2|723.2|725.32|723.32|725.09|723.09|0
1641553870000|2022-01-07 11:11:10|725.09|723.09|725.32|723.32|725.32|723.32|725.09|723.09|0
1641553920000|2022-01-07 11:12:00|725.09|723.09|725.09|723.09|725.09|723.09|725.09|723.09|0
1641553930000|2022-01-07 11:12:10|725.2|723.2|725.2|723.2|725.2|723.2|725.2|723.2|0
1641553940000|2022-01-07 11:12:20|725.55|723.55|725.54|723.54|725.55|723.55|725.32|723.32|0
1641553970000|2022-01-07 11:12:50|726|724|725.54|723.54|726|724|725.54|723.54|0
1641553980000|2022-01-07 11:13:00|725.32|723.32|725.09|723.09|725.32|723.32|725.09|723.09|0
1641554000000|2022-01-07 11:13:20|724.97|722.97|725.09|723.09|725.09|723.09|724.97|722.97|0
1641554010000|2022-01-07 11:13:30|724.86|722.86|724.64|722.64|724.86|722.86|724.64|722.64|0
1641554020000|2022-01-07 11:13:40|724.41|722.41|724.41|722.41|724.41|722.41|724.41|722.41|0
1641554030000|2022-01-07 11:13:50|724.18|722.18|724.18|722.18|724.18|722.18|724.18|722.18|0
1641554040000|2022-01-07 11:14:00|724.06|722.06|723.27|721.27|724.06|722.06|723.27|721.27|0
1641554050000|2022-01-07 11:14:10|723.38|721.38|723.27|721.27|723.38|721.38|723.27|721.27|0
1641554060000|2022-01-07 11:14:20|723.05|721.05|723.16|721.16|723.27|721.27|723.05|721.05|0
1641554070000|2022-01-07 11:14:30|723.05|721.05|723.05|721.05|723.05|721.05|723.05|721.05|0
1641554080000|2022-01-07 11:14:40|723.16|721.16|723.5|721.5|723.5|721.5|723.16|721.16|0
1641554090000|2022-01-07 11:14:50|723.73|721.73|723.95|721.95|723.96|721.96|723.73|721.73|0
1641554100000|2022-01-07 11:15:00|723.73|721.73|723.73|721.73|723.73|721.73|723.73|721.73|0
1641554110000|2022-01-07 11:15:10|723.61|721.61|723.73|721.73|723.73|721.73|723.61|721.61|0
1641554120000|2022-01-07 11:15:20|723.95|721.95|723.95|721.95|723.95|721.95|723.95|721.95|0
1641554130000|2022-01-07 11:15:30|724.18|722.18|724.18|722.18|724.18|722.18|724.18|722.18|0
1641554140000|2022-01-07 11:15:40|724.29|722.29|724.18|722.18|724.29|722.29|724.18|722.18|0
1641554150000|2022-01-07 11:15:50|724.41|722.41|724.86|722.86|724.86|722.86|724.41|722.41|0
1641554170000|2022-01-07 11:16:10|725.09|723.09|725.09|723.09|725.09|723.09|725.09|723.09|0
1641554180000|2022-01-07 11:16:20|724.86|722.86|725.32|723.32|725.32|723.32|724.86|722.86|0
1641554200000|2022-01-07 11:16:40|725.09|723.09|725.32|723.32|725.32|723.32|725.09|723.09|0
1641554210000|2022-01-07 11:16:50|725.54|723.54|725.54|723.54|725.54|723.54|725.54|723.54|0
1641554230000|2022-01-07 11:17:10|725.77|723.77|725.77|723.77|725.77|723.77|725.77|723.77|0
1641554240000|2022-01-07 11:17:20|726|724|726.22|724.22|726.22|724.22|726|724|0
1641554250000|2022-01-07 11:17:30|726|724|726.45|724.45|726.45|724.45|726|724|0
1641554260000|2022-01-07 11:17:40|726.56|724.56|726.22|724.22|726.56|724.56|726.22|724.22|0
1641554280000|2022-01-07 11:18:00|726|724|725.77|723.77|726|724|725.77|723.77|0
1641554290000|2022-01-07 11:18:10|725.54|723.54|725.54|723.54|725.54|723.54|725.54|723.54|0
1641554300000|2022-01-07 11:18:20|725.65|723.65|726|724|726|724|725.65|723.65|0
1641554310000|2022-01-07 11:18:30|726.22|724.22|726.22|724.22|726.22|724.22|726.22|724.22|0
1641554320000|2022-01-07 11:18:40|726.45|724.45|726.33|724.33|726.45|724.45|726.22|724.22|0
1641554330000|2022-01-07 11:18:50|726.45|724.45|726.22|724.22|726.45|724.45|726.22|724.22|0
1641554340000|2022-01-07 11:19:00|726.45|724.45|726.45|724.45|726.45|724.45|726.22|724.22|0
1641554360000|2022-01-07 11:19:20|726.68|724.68|726.68|724.68|726.68|724.68|726.68|724.68|0
1641554370000|2022-01-07 11:19:30|726.45|724.45|726.45|724.45|726.45|724.45|726.45|724.45|0
1641554380000|2022-01-07 11:19:40|726.33|724.33|726.33|724.33|726.33|724.33|726.33|724.33|0
1641554390000|2022-01-07 11:19:50|726.45|724.45|726.22|724.22|726.45|724.45|726.22|724.22|0
1641554400000|2022-01-07 11:20:00|726.33|724.33|726.45|724.45|726.45|724.45|726.22|724.22|0
1641554410000|2022-01-07 11:20:10|726.56|724.56|726.68|724.68|726.68|724.68|726.56|724.56|0
1641554420000|2022-01-07 11:20:20|726.9|724.9|726.9|724.9|726.9|724.9|726.9|724.9|0
1641554430000|2022-01-07 11:20:30|727.13|725.13|727.36|725.36|727.36|725.36|727.13|725.13|0
1641554440000|2022-01-07 11:20:40|727.13|725.13|726.68|724.68|727.13|725.13|726.68|724.68|0
1641554470000|2022-01-07 11:21:10|726.45|724.45|726.45|724.45|726.45|724.45|726.45|724.45|0
1641554500000|2022-01-07 11:21:40|726.22|724.22|725.99|723.99|726.22|724.22|725.99|723.99|0
1641554510000|2022-01-07 11:21:50|726.22|724.22|726.22|724.22|726.22|724.22|726.22|724.22|0
1641554520000|2022-01-07 11:22:00|725.99|723.99|726.22|724.22|726.22|724.22|725.99|723.99|0
1641554530000|2022-01-07 11:22:10|726.45|724.45|726.33|724.33|726.45|724.45|726.33|724.33|0
1641554540000|2022-01-07 11:22:20|726.45|724.45|726.45|724.45|726.45|724.45|726.45|724.45|0
1641554550000|2022-01-07 11:22:30|726.68|724.68|726.68|724.68|726.68|724.68|726.68|724.68|0
1641554560000|2022-01-07 11:22:40|726.9|724.9|726.9|724.9|726.9|724.9|726.9|724.9|0
1641554570000|2022-01-07 11:22:50|726.68|724.68|726.45|724.45|726.78|724.78|726.45|724.45|0
1641554580000|2022-01-07 11:23:00|726.33|724.33|726.22|724.22|726.33|724.33|726.22|724.22|0
1641554590000|2022-01-07 11:23:10|726.33|724.33|726.9|724.9|726.9|724.9|726.33|724.33|0
1641554610000|2022-01-07 11:23:30|727.13|725.13|727.13|725.13|727.13|725.13|727.13|725.13|0
1641554620000|2022-01-07 11:23:40|727.36|725.36|727.36|725.36|727.36|725.36|727.36|725.36|0
1641554630000|2022-01-07 11:23:50|727.13|725.13|727.13|725.13|727.36|725.36|727.13|725.13|0
1641554640000|2022-01-07 11:24:00|727.36|725.36|727.24|725.24|727.36|725.36|727.24|725.24|0
1641554650000|2022-01-07 11:24:10|727.36|725.36|727.13|725.13|727.36|725.36|727.13|725.13|0
1641554660000|2022-01-07 11:24:20|726.9|724.9|726.9|724.9|726.9|724.9|726.9|724.9|0
1641554670000|2022-01-07 11:24:30|726.67|724.67|726.67|724.67|726.67|724.67|726.45|724.45|0
1641554680000|2022-01-07 11:24:40|726.45|724.45|726.67|724.67|726.67|724.67|726.45|724.45|0
1641554700000|2022-01-07 11:25:00|726.45|724.45|726.67|724.67|726.67|724.67|726.45|724.45|0
1641554710000|2022-01-07 11:25:10|726.56|724.56|726.67|724.67|726.67|724.67|726.56|724.56|0
1641554720000|2022-01-07 11:25:20|726.45|724.45|726.67|724.67|726.67|724.67|726.45|724.45|0
1641554730000|2022-01-07 11:25:30|726.45|724.45|726.45|724.45|726.45|724.45|726.45|724.45|0
1641554740000|2022-01-07 11:25:40|726.56|724.56|726.9|724.9|726.9|724.9|726.56|724.56|0
1641554750000|2022-01-07 11:25:50|727.36|725.36|727.58|725.58|727.58|725.58|727.36|725.36|0
1641554760000|2022-01-07 11:26:00|727.36|725.36|727.13|725.13|727.36|725.36|727.13|725.13|0
1641554780000|2022-01-07 11:26:20|727.36|725.36|727.01|725.01|727.36|725.36|727.01|725.01|0
1641554790000|2022-01-07 11:26:30|727.13|725.13|727.13|725.13|727.13|725.13|727.01|725.01|0
1641554800000|2022-01-07 11:26:40|727.35|725.35|727.13|725.13|727.35|725.35|727.13|725.13|0
1641554810000|2022-01-07 11:26:50|727.35|725.35|727.58|725.58|727.58|725.58|727.13|725.13|0
1641554820000|2022-01-07 11:27:00|727.35|725.35|727.13|725.13|727.35|725.35|727.13|725.13|0
1641554830000|2022-01-07 11:27:10|726.9|724.9|726.22|724.22|726.9|724.9|726.22|724.22|0
1641554840000|2022-01-07 11:27:20|726.45|724.45|726.45|724.45|726.45|724.45|726.45|724.45|0
1641554850000|2022-01-07 11:27:30|726.67|724.67|726.67|724.67|726.67|724.67|726.45|724.45|0
1641554870000|2022-01-07 11:27:50|726.55|724.55|726.67|724.67|726.67|724.67|726.55|724.55|0
1641554880000|2022-01-07 11:28:00|726.9|724.9|726.67|724.67|726.9|724.9|726.67|724.67|0
1641554900000|2022-01-07 11:28:20|726.55|724.55|726.55|724.55|726.55|724.55|726.55|724.55|0
1641554910000|2022-01-07 11:28:30|726.67|724.67|726.67|724.67|726.67|724.67|726.45|724.45|0
1641554920000|2022-01-07 11:28:40|726.45|724.45|726.55|724.55|726.55|724.55|726.45|724.45|0
1641554930000|2022-01-07 11:28:50|726.45|724.45|726.67|724.67|726.67|724.67|726.45|724.45|0
1641554940000|2022-01-07 11:29:00|726.45|724.45|726.45|724.45|726.45|724.45|726.45|724.45|0
1641554950000|2022-01-07 11:29:10|726.22|724.22|726.22|724.22|726.22|724.22|726.22|724.22|0
1641554980000|2022-01-07 11:29:40|726.44|724.44|726.44|724.44|726.44|724.44|726.44|724.44|0
1641554990000|2022-01-07 11:29:50|726.22|724.22|726.44|724.44|726.44|724.44|726.22|724.22|0
1641555000000|2022-01-07 11:30:00|726.67|724.67|726.67|724.67|726.67|724.67|726.55|724.55|0
1641555010000|2022-01-07 11:30:10|726.55|724.55|726.44|724.44|726.55|724.55|726.44|724.44|0
1641555020000|2022-01-07 11:30:20|726.22|724.22|726.22|724.22|726.22|724.22|726.22|724.22|0
1641555030000|2022-01-07 11:30:30|726.44|724.44|726.44|724.44|726.44|724.44|726.44|724.44|0
1641555040000|2022-01-07 11:30:40|726.67|724.67|726.9|724.9|726.9|724.9|726.67|724.67|0
1641555070000|2022-01-07 11:31:10|726.67|724.67|726.9|724.9|726.9|724.9|726.67|724.67|0
1641555080000|2022-01-07 11:31:20|726.44|724.44|726.67|724.67|726.67|724.67|726.44|724.44|0
1641555090000|2022-01-07 11:31:30|726.78|724.78|726.67|724.67|726.9|724.9|726.67|724.67|0
1641555100000|2022-01-07 11:31:40|726.78|724.78|726.78|724.78|726.78|724.78|726.78|724.78|0
1641555110000|2022-01-07 11:31:50|726.9|724.9|726.67|724.67|726.9|724.9|726.67|724.67|0
1641555120000|2022-01-07 11:32:00|726.78|724.78|726.44|724.44|726.9|724.9|726.44|724.44|0
1641555130000|2022-01-07 11:32:10|726.22|724.22|725.31|723.31|726.22|724.22|725.31|723.31|0
1641555140000|2022-01-07 11:32:20|725.54|723.54|725.42|723.42|725.54|723.54|725.31|723.31|0
1641555150000|2022-01-07 11:32:30|725.31|723.31|725.19|723.19|725.54|723.54|725.19|723.19|0
1641555160000|2022-01-07 11:32:40|725.31|723.31|725.76|723.76|725.76|723.76|725.31|723.31|0
1641555170000|2022-01-07 11:32:50|725.99|723.99|725.99|723.99|726.22|724.22|725.99|723.99|0
1641555180000|2022-01-07 11:33:00|726.22|724.22|726.22|724.22|726.22|724.22|726.1|724.1|0
1641555190000|2022-01-07 11:33:10|726.1|724.1|725.99|723.99|726.1|724.1|725.99|723.99|0
1641555200000|2022-01-07 11:33:20|726.22|724.22|726.22|724.22|726.22|724.22|726.22|724.22|0
1641555210000|2022-01-07 11:33:30|726.44|724.44|726.32|724.32|726.44|724.44|726.22|724.22|0
1641555220000|2022-01-07 11:33:40|726.22|724.22|726.67|724.67|726.67|724.67|726.22|724.22|0
1641555230000|2022-01-07 11:33:50|726.44|724.44|726.67|724.67|726.67|724.67|726.44|724.44|0
1641555240000|2022-01-07 11:34:00|726.44|724.44|726.55|724.55|726.55|724.55|726.44|724.44|0
1641555250000|2022-01-07 11:34:10|726.67|724.67|727.12|725.12|727.35|725.35|726.67|724.67|0
1641555260000|2022-01-07 11:34:20|727.35|725.35|727.23|725.23|727.35|725.35|727.23|725.23|0
1641555270000|2022-01-07 11:34:30|727.35|725.35|727.12|725.12|727.35|725.35|727.12|725.12|0
1641555290000|2022-01-07 11:34:50|727.01|725.01|727.12|725.12|727.12|725.12|727.01|725.01|0
1641555300000|2022-01-07 11:35:00|726.9|724.9|726.9|724.9|726.9|724.9|726.9|724.9|0
1641555310000|2022-01-07 11:35:10|726.67|724.67|726.9|724.9|726.9|724.9|726.67|724.67|0
1641555320000|2022-01-07 11:35:20|727.01|725.01|726.67|724.67|727.01|725.01|726.67|724.67|0
1641555330000|2022-01-07 11:35:30|726.9|724.9|726.9|724.9|726.9|724.9|726.78|724.78|0
1641555350000|2022-01-07 11:35:50|726.67|724.67|726.67|724.67|726.67|724.67|726.44|724.44|0
1641555360000|2022-01-07 11:36:00|726.55|724.55|726.55|724.55|726.55|724.55|726.55|724.55|0
1641555370000|2022-01-07 11:36:10|726.44|724.44|726.44|724.44|726.44|724.44|726.32|724.32|0
1641555380000|2022-01-07 11:36:20|726.32|724.32|726.21|724.21|726.32|724.32|726.21|724.21|0
1641555390000|2022-01-07 11:36:30|725.76|723.76|725.87|723.87|725.87|723.87|725.76|723.76|0
1641555400000|2022-01-07 11:36:40|725.99|723.99|725.99|723.99|725.99|723.99|725.99|723.99|0
1641555410000|2022-01-07 11:36:50|725.76|723.76|726.21|724.21|726.21|724.21|725.76|723.76|0
1641555420000|2022-01-07 11:37:00|725.87|723.87|725.76|723.76|725.87|723.87|725.76|723.76|0
1641555430000|2022-01-07 11:37:10|725.64|723.64|725.99|723.99|725.99|723.99|725.64|723.64|0
1641555440000|2022-01-07 11:37:20|725.76|723.76|725.76|723.76|725.76|723.76|725.76|723.76|0
1641555450000|2022-01-07 11:37:30|725.53|723.53|725.53|723.53|725.53|723.53|725.53|723.53|0
1641555460000|2022-01-07 11:37:40|725.41|723.41|725.41|723.41|725.41|723.41|725.41|723.41|0
1641555470000|2022-01-07 11:37:50|725.31|723.31|725.08|723.08|725.31|723.31|725.08|723.08|0
1641555480000|2022-01-07 11:38:00|725.31|723.31|725.08|723.08|725.31|723.31|725.08|723.08|0
1641555490000|2022-01-07 11:38:10|725.31|723.31|725.31|723.31|725.31|723.31|725.31|723.31|0
1641555500000|2022-01-07 11:38:20|725.08|723.08|724.62|722.62|725.08|723.08|724.62|722.62|0
1641555510000|2022-01-07 11:38:30|724.4|722.4|724.51|722.51|724.51|722.51|724.4|722.4|0
1641555520000|2022-01-07 11:38:40|724.62|722.62|724.73|722.73|724.73|722.73|724.62|722.62|0
1641555530000|2022-01-07 11:38:50|724.85|722.85|725.08|723.08|725.31|723.31|724.85|722.85|0
1641555540000|2022-01-07 11:39:00|725.31|723.31|725.3|723.3|725.53|723.53|725.3|723.3|0
1641555550000|2022-01-07 11:39:10|725.19|723.19|725.3|723.3|725.3|723.3|725.08|723.08|0
1641555560000|2022-01-07 11:39:20|725.08|723.08|725.08|723.08|725.19|723.19|725.08|723.08|0
1641555580000|2022-01-07 11:39:40|724.96|722.96|724.96|722.96|724.96|722.96|724.96|722.96|0
1641555590000|2022-01-07 11:39:50|725.08|723.08|725.08|723.08|725.08|723.08|724.85|722.85|0
1641555600000|2022-01-07 11:40:00|724.85|722.85|724.85|722.85|724.85|722.85|724.85|722.85|0
1641555610000|2022-01-07 11:40:10|725.08|723.08|725.19|723.19|725.19|723.19|725.08|723.08|0
1641555620000|2022-01-07 11:40:20|725.3|723.3|725.3|723.3|725.3|723.3|725.3|723.3|0
1641555630000|2022-01-07 11:40:30|724.96|722.96|724.85|722.85|725.08|723.08|724.85|722.85|0
1641555640000|2022-01-07 11:40:40|724.62|722.62|724.4|722.4|724.62|722.62|724.4|722.4|0
1641555650000|2022-01-07 11:40:50|724.85|722.85|724.85|722.85|724.85|722.85|724.85|722.85|0
1641555660000|2022-01-07 11:41:00|724.62|722.62|724.73|722.73|724.73|722.73|724.62|722.62|0
1641555670000|2022-01-07 11:41:10|724.62|722.62|724.62|722.62|724.85|722.85|724.62|722.62|0
1641555680000|2022-01-07 11:41:20|724.73|722.73|724.85|722.85|724.85|722.85|724.62|722.62|0
1641555690000|2022-01-07 11:41:30|725.08|723.08|725.3|723.3|725.3|723.3|725.08|723.08|0
1641555730000|2022-01-07 11:42:10|725.19|723.19|725.53|723.53|725.53|723.53|725.19|723.19|0
1641555740000|2022-01-07 11:42:20|725.41|723.41|725.3|723.3|725.41|723.41|725.3|723.3|0
1641555750000|2022-01-07 11:42:30|725.41|723.41|725.41|723.41|725.41|723.41|725.41|723.41|0
1641555760000|2022-01-07 11:42:40|725.53|723.53|725.53|723.53|725.53|723.53|725.53|723.53|0
1641555770000|2022-01-07 11:42:50|725.76|723.76|725.76|723.76|725.76|723.76|725.76|723.76|0
1641555780000|2022-01-07 11:43:00|726.21|724.21|725.98|723.98|726.21|724.21|725.98|723.98|0
1641555800000|2022-01-07 11:43:20|726.09|724.09|726.21|724.21|726.21|724.21|725.98|723.98|0
1641555810000|2022-01-07 11:43:30|726.09|724.09|725.87|723.87|726.09|724.09|725.87|723.87|0
1641555820000|2022-01-07 11:43:40|725.76|723.76|725.98|723.98|725.98|723.98|725.76|723.76|0
1641555830000|2022-01-07 11:43:50|726.21|724.21|726.21|724.21|726.21|724.21|726.21|724.21|0
1641555840000|2022-01-07 11:44:00|726.09|724.09|726.09|724.09|726.09|724.09|726.09|724.09|0
1641555850000|2022-01-07 11:44:10|725.98|723.98|725.76|723.76|725.98|723.98|725.76|723.76|0
1641555860000|2022-01-07 11:44:20|725.53|723.53|725.3|723.3|725.53|723.53|725.3|723.3|0
1641555880000|2022-01-07 11:44:40|725.41|723.41|725.41|723.41|725.41|723.41|725.41|723.41|0
1641555890000|2022-01-07 11:44:50|725.3|723.3|725.3|723.3|725.3|723.3|725.3|723.3|0
1641555910000|2022-01-07 11:45:10|725.53|723.53|725.76|723.76|725.76|723.76|725.53|723.53|0
1641555920000|2022-01-07 11:45:20|725.98|723.98|725.86|723.86|725.98|723.98|725.86|723.86|0
1641555930000|2022-01-07 11:45:30|725.76|723.76|725.76|723.76|725.76|723.76|725.76|723.76|0
1641555940000|2022-01-07 11:45:40|725.98|723.98|725.76|723.76|725.98|723.98|725.76|723.76|0
1641555950000|2022-01-07 11:45:50|725.86|723.86|725.76|723.76|725.86|723.86|725.76|723.76|0
1641555960000|2022-01-07 11:46:00|725.98|723.98|725.98|723.98|725.98|723.98|725.98|723.98|0
1641555970000|2022-01-07 11:46:10|726.21|724.21|726.21|724.21|726.21|724.21|726.09|724.09|0
1641555980000|2022-01-07 11:46:20|725.98|723.98|726.21|724.21|726.21|724.21|725.98|723.98|0
1641555990000|2022-01-07 11:46:30|725.76|723.76|725.76|723.76|725.76|723.76|725.76|723.76|0
1641556010000|2022-01-07 11:46:50|725.64|723.64|725.53|723.53|725.64|723.64|725.53|723.53|0
1641556020000|2022-01-07 11:47:00|725.41|723.41|725.07|723.07|725.41|723.41|725.07|723.07|0
1641556030000|2022-01-07 11:47:10|725.3|723.3|725.07|723.07|725.3|723.3|725.07|723.07|0
1641556040000|2022-01-07 11:47:20|724.85|722.85|725.07|723.07|725.07|723.07|724.85|722.85|0
1641556060000|2022-01-07 11:47:40|725.3|723.3|725.07|723.07|725.3|723.3|725.07|723.07|0
1641556070000|2022-01-07 11:47:50|725.3|723.3|725.3|723.3|725.3|723.3|725.18|723.18|0
1641556080000|2022-01-07 11:48:00|725.07|723.07|725.07|723.07|725.07|723.07|725.07|723.07|0
1641556090000|2022-01-07 11:48:10|724.85|722.85|724.85|722.85|724.85|722.85|724.85|722.85|0
1641556100000|2022-01-07 11:48:20|724.96|722.96|724.62|722.62|724.96|722.96|724.62|722.62|0
1641556110000|2022-01-07 11:48:30|724.85|722.85|724.85|722.85|724.85|722.85|724.85|722.85|0
1641556130000|2022-01-07 11:48:50|725.07|723.07|725.07|723.07|725.07|723.07|725.07|723.07|0
1641556140000|2022-01-07 11:49:00|724.96|722.96|724.96|722.96|724.96|722.96|724.96|722.96|0
1641556150000|2022-01-07 11:49:10|724.85|722.85|724.95|722.95|724.95|722.95|724.85|722.85|0
1641556160000|2022-01-07 11:49:20|725.07|723.07|724.62|722.62|725.07|723.07|724.62|722.62|0
1641556170000|2022-01-07 11:49:30|724.85|722.85|724.95|722.95|725.07|723.07|724.85|722.85|0
1641556180000|2022-01-07 11:49:40|725.07|723.07|725.07|723.07|725.07|723.07|725.07|723.07|0
1641556190000|2022-01-07 11:49:50|725.3|723.3|724.85|722.85|725.3|723.3|724.85|722.85|0
1641556200000|2022-01-07 11:50:00|725.07|723.07|725.3|723.3|725.3|723.3|725.07|723.07|0
1641556210000|2022-01-07 11:50:10|724.95|722.95|725.07|723.07|725.07|723.07|724.95|722.95|0
1641556230000|2022-01-07 11:50:30|724.85|722.85|724.85|722.85|724.85|722.85|724.85|722.85|0
1641556240000|2022-01-07 11:50:40|724.73|722.73|724.85|722.85|724.85|722.85|724.73|722.73|0
1641556250000|2022-01-07 11:50:50|724.62|722.62|724.62|722.62|724.62|722.62|724.62|722.62|0
1641556300000|2022-01-07 11:51:40|724.39|722.39|723.94|721.94|724.39|722.39|723.94|721.94|0
1641556320000|2022-01-07 11:52:00|723.71|721.71|723.71|721.71|723.94|721.94|723.71|721.71|0
1641556330000|2022-01-07 11:52:10|723.94|721.94|723.94|721.94|723.94|721.94|723.94|721.94|0
1641556370000|2022-01-07 11:52:50|724.16|722.16|724.27|722.27|724.39|722.39|724.16|722.16|0
1641556380000|2022-01-07 11:53:00|724.16|722.16|724.39|722.39|724.39|722.39|723.94|721.94|0
1641556400000|2022-01-07 11:53:20|724.16|722.16|724.16|722.16|724.16|722.16|724.16|722.16|0
1641556410000|2022-01-07 11:53:30|724.39|722.39|724.39|722.39|724.39|722.39|724.39|722.39|0
1641556430000|2022-01-07 11:53:50|724.62|722.62|724.84|722.84|724.84|722.84|724.62|722.62|0
1641556440000|2022-01-07 11:54:00|724.62|722.62|724.73|722.73|724.84|722.84|724.62|722.62|0
1641556450000|2022-01-07 11:54:10|724.62|722.62|724.5|722.5|724.62|722.62|724.5|722.5|0
1641556460000|2022-01-07 11:54:20|724.39|722.39|724.39|722.39|724.39|722.39|724.39|722.39|0
1641556470000|2022-01-07 11:54:30|724.27|722.27|724.27|722.27|724.39|722.39|724.27|722.27|0
1641556480000|2022-01-07 11:54:40|724.16|722.16|723.94|721.94|724.16|722.16|723.94|721.94|0
1641556490000|2022-01-07 11:54:50|724.39|722.39|724.39|722.39|724.39|722.39|724.39|722.39|0
1641556500000|2022-01-07 11:55:00|724.16|722.16|724.16|722.16|724.39|722.39|724.16|722.16|0
1641556510000|2022-01-07 11:55:10|723.94|721.94|724.16|722.16|724.16|722.16|723.94|721.94|0
1641556540000|2022-01-07 11:55:40|724.39|722.39|724.39|722.39|724.39|722.39|724.39|722.39|0
1641556550000|2022-01-07 11:55:50|724.62|722.62|724.62|722.62|724.62|722.62|724.62|722.62|0
1641556560000|2022-01-07 11:56:00|724.84|722.84|724.84|722.84|724.84|722.84|724.84|722.84|0
1641556570000|2022-01-07 11:56:10|724.72|722.72|724.84|722.84|724.84|722.84|724.72|722.72|0
1641556590000|2022-01-07 11:56:30|724.95|722.95|725.3|723.3|725.3|723.3|724.95|722.95|0
1641556600000|2022-01-07 11:56:40|725.41|723.41|725.75|723.75|725.75|723.75|725.41|723.41|0
1641556620000|2022-01-07 11:57:00|725.86|723.86|725.07|723.07|725.86|723.86|725.07|723.07|0
1641556630000|2022-01-07 11:57:10|725.18|723.18|724.62|722.62|725.18|723.18|724.62|722.62|0
1641556640000|2022-01-07 11:57:20|724.72|722.72|724.62|722.62|724.72|722.72|724.62|722.62|0
1641556650000|2022-01-07 11:57:30|724.61|722.61|724.61|722.61|724.61|722.61|724.61|722.61|0
1641556660000|2022-01-07 11:57:40|724.39|722.39|724.39|722.39|724.39|722.39|724.39|722.39|0
1641556670000|2022-01-07 11:57:50|724.27|722.27|724.16|722.16|724.27|722.27|724.16|722.16|0
1641556680000|2022-01-07 11:58:00|723.93|721.93|723.93|721.93|723.93|721.93|723.93|721.93|0
1641556690000|2022-01-07 11:58:10|724.16|722.16|723.48|721.48|724.16|722.16|723.36|721.36|0
1641556710000|2022-01-07 11:58:30|723.25|721.25|722.8|720.8|723.36|721.36|722.8|720.8|0
1641556720000|2022-01-07 11:58:40|723.03|721.03|722.8|720.8|723.03|721.03|722.8|720.8|0
1641556730000|2022-01-07 11:58:50|722.57|720.57|722.68|720.68|722.8|720.8|722.57|720.57|0
1641556740000|2022-01-07 11:59:00|722.8|720.8|722.12|720.12|722.8|720.8|722.12|720.12|0
1641556750000|2022-01-07 11:59:10|722.57|720.57|722.57|720.57|722.57|720.57|722.45|720.45|0
1641556760000|2022-01-07 11:59:20|722.35|720.35|722.23|720.23|722.35|720.35|722.12|720.12|0
1641556770000|2022-01-07 11:59:30|722.35|720.35|722.12|720.12|722.35|720.35|722.12|720.12|0
1641556780000|2022-01-07 11:59:40|721.89|719.89|721.89|719.89|722.12|720.12|721.89|719.89|0
1641556790000|2022-01-07 11:59:50|721.66|719.66|721.21|719.21|721.66|719.66|721.21|719.21|0
1641556800000|2022-01-07 12:00:00|721.66|719.66|722.12|720.12|722.12|720.12|721.66|719.66|0
1641556810000|2022-01-07 12:00:10|721.89|719.89|722.57|720.57|722.68|720.68|721.89|719.89|0
1641556820000|2022-01-07 12:00:20|723.25|721.25|723.71|721.71|723.71|721.71|723.25|721.25|0
1641556830000|2022-01-07 12:00:30|723.81|721.81|723.71|721.71|723.81|721.81|723.71|721.71|0
1641556840000|2022-01-07 12:00:40|723.93|721.93|724.61|722.61|724.61|722.61|723.93|721.93|0
1641556850000|2022-01-07 12:00:50|724.84|722.84|725.07|723.07|725.18|723.18|724.84|722.84|0
1641556860000|2022-01-07 12:01:00|725.29|723.29|725.07|723.07|725.52|723.52|725.07|723.07|0
1641556870000|2022-01-07 12:01:10|724.95|722.95|724.95|722.95|724.95|722.95|724.95|722.95|0
1641556880000|2022-01-07 12:01:20|724.84|722.84|724.84|722.84|724.84|722.84|724.61|722.61|0
1641556890000|2022-01-07 12:01:30|724.61|722.61|724.72|722.72|724.84|722.84|724.61|722.61|0
1641556900000|2022-01-07 12:01:40|724.61|722.61|724.61|722.61|724.84|722.84|724.61|722.61|0
1641556910000|2022-01-07 12:01:50|725.07|723.07|725.18|723.18|725.29|723.29|725.07|723.07|0
1641556920000|2022-01-07 12:02:00|725.52|723.52|725.52|723.52|725.52|723.52|725.29|723.29|0
1641556940000|2022-01-07 12:02:20|725.75|723.75|725.75|723.75|725.75|723.75|725.75|723.75|0
1641556950000|2022-01-07 12:02:30|725.52|723.52|725.52|723.52|725.97|723.97|725.52|723.52|0
1641556960000|2022-01-07 12:02:40|725.63|723.63|725.52|723.52|725.63|723.63|725.52|723.52|0
1641556970000|2022-01-07 12:02:50|725.75|723.75|725.52|723.52|725.75|723.75|725.52|723.52|0
1641556980000|2022-01-07 12:03:00|725.29|723.29|725.29|723.29|725.29|723.29|725.07|723.07|0
1641556990000|2022-01-07 12:03:10|725.52|723.52|725.4|723.4|725.52|723.52|725.29|723.29|0
1641557000000|2022-01-07 12:03:20|725.52|723.52|726.2|724.2|726.2|724.2|725.52|723.52|0
1641557010000|2022-01-07 12:03:30|726.08|724.08|725.97|723.97|726.08|724.08|725.97|723.97|0
1641557020000|2022-01-07 12:03:40|725.75|723.75|725.75|723.75|725.75|723.75|725.75|723.75|0
1641557030000|2022-01-07 12:03:50|725.63|723.63|725.52|723.52|725.63|723.63|725.52|723.52|0
1641557040000|2022-01-07 12:04:00|725.07|723.07|724.84|722.84|725.07|723.07|724.84|722.84|0
1641557050000|2022-01-07 12:04:10|725.07|723.07|724.84|722.84|725.07|723.07|724.84|722.84|0
1641557060000|2022-01-07 12:04:20|724.72|722.72|725.29|723.29|725.29|723.29|724.72|722.72|0
1641557070000|2022-01-07 12:04:30|725.52|723.52|725.52|723.52|725.52|723.52|725.4|723.4|0
1641557080000|2022-01-07 12:04:40|725.75|723.75|725.97|723.97|725.97|723.97|725.75|723.75|0
1641557090000|2022-01-07 12:04:50|726.08|724.08|725.52|723.52|726.08|724.08|725.52|723.52|0
1641557100000|2022-01-07 12:05:00|725.63|723.63|726.08|724.08|726.08|724.08|725.63|723.63|0
1641557110000|2022-01-07 12:05:10|725.97|723.97|726.08|724.08|726.2|724.2|725.97|723.97|0
1641557120000|2022-01-07 12:05:20|725.97|723.97|725.86|723.86|725.97|723.97|725.86|723.86|0
1641557130000|2022-01-07 12:05:30|725.97|723.97|725.75|723.75|725.97|723.97|725.75|723.75|0
1641557140000|2022-01-07 12:05:40|725.97|723.97|725.75|723.75|725.97|723.97|725.75|723.75|0
1641557150000|2022-01-07 12:05:50|725.86|723.86|725.97|723.97|725.97|723.97|725.86|723.86|0
1641557160000|2022-01-07 12:06:00|726.2|724.2|726.31|724.31|726.43|724.43|726.2|724.2|0
1641557170000|2022-01-07 12:06:10|726.43|724.43|726.65|724.65|726.65|724.65|726.43|724.43|0
1641557180000|2022-01-07 12:06:20|726.88|724.88|727.11|725.11|727.11|725.11|726.88|724.88|0
1641557190000|2022-01-07 12:06:30|727.34|725.34|727.22|725.22|727.34|725.34|727.22|725.22|0
1641557200000|2022-01-07 12:06:40|727.11|725.11|726.88|724.88|727.11|725.11|726.88|724.88|0
1641557210000|2022-01-07 12:06:50|726.76|724.76|726.2|724.2|726.76|724.76|726.2|724.2|0
1641557220000|2022-01-07 12:07:00|726.08|724.08|726.2|724.2|726.2|724.2|726.08|724.08|0
1641557230000|2022-01-07 12:07:10|725.97|723.97|725.97|723.97|725.97|723.97|725.97|723.97|0
1641557240000|2022-01-07 12:07:20|725.75|723.75|725.52|723.52|725.75|723.75|725.52|723.52|0
1641557250000|2022-01-07 12:07:30|725.29|723.29|725.06|723.06|725.29|723.29|725.06|723.06|0
1641557260000|2022-01-07 12:07:40|725.17|723.17|724.84|722.84|725.17|723.17|724.84|722.84|0
1641557270000|2022-01-07 12:07:50|724.61|722.61|724.72|722.72|724.72|722.72|724.61|722.61|0
1641557280000|2022-01-07 12:08:00|724.38|722.38|724.16|722.16|724.38|722.38|724.16|722.16|0
1641557290000|2022-01-07 12:08:10|723.93|721.93|723.25|721.25|723.93|721.93|723.25|721.25|0
1641557300000|2022-01-07 12:08:20|723.02|721.02|723.02|721.02|723.02|721.02|723.02|721.02|0
1641557310000|2022-01-07 12:08:30|723.25|721.25|722.79|720.79|723.25|721.25|722.79|720.79|0
1641557320000|2022-01-07 12:08:40|723.02|721.02|723.25|721.25|723.25|721.25|723.02|721.02|0
1641557330000|2022-01-07 12:08:50|723.02|721.02|723.02|721.02|723.02|721.02|723.02|721.02|0
1641557340000|2022-01-07 12:09:00|723.13|721.13|723.13|721.13|723.25|721.25|723.02|721.02|0
1641557350000|2022-01-07 12:09:10|723.02|721.02|722.9|720.9|723.02|721.02|722.79|720.79|0
1641557360000|2022-01-07 12:09:20|723.02|721.02|723.02|721.02|723.02|721.02|722.79|720.79|0
1641557370000|2022-01-07 12:09:30|722.79|720.79|722.79|720.79|723.02|721.02|722.79|720.79|0
1641557380000|2022-01-07 12:09:40|723.02|721.02|722.79|720.79|723.02|721.02|722.79|720.79|0
1641557390000|2022-01-07 12:09:50|722.9|720.9|723.02|721.02|723.02|721.02|722.9|720.9|0
1641557400000|2022-01-07 12:10:00|722.9|720.9|722.9|720.9|722.9|720.9|722.9|720.9|0
1641557410000|2022-01-07 12:10:10|722.79|720.79|722.79|720.79|722.79|720.79|722.57|720.57|0
1641557420000|2022-01-07 12:10:20|722.57|720.57|722.11|720.11|722.57|720.57|722.11|720.11|0
1641557430000|2022-01-07 12:10:30|722.34|720.34|722.57|720.57|722.57|720.57|722.34|720.34|0
1641557450000|2022-01-07 12:10:50|722.45|720.45|722.57|720.57|722.57|720.57|722.34|720.34|0
1641557460000|2022-01-07 12:11:00|722.34|720.34|723.02|721.02|723.02|721.02|722.34|720.34|0
1641557470000|2022-01-07 12:11:10|722.9|720.9|723.02|721.02|723.02|721.02|722.9|720.9|0
1641557480000|2022-01-07 12:11:20|722.9|720.9|722.79|720.79|722.9|720.9|722.79|720.79|0
1641557490000|2022-01-07 12:11:30|723.02|721.02|723.02|721.02|723.02|721.02|723.02|721.02|0
1641557500000|2022-01-07 12:11:40|722.79|720.79|722.57|720.57|722.79|720.79|722.57|720.57|0
1641557540000|2022-01-07 12:12:20|722.79|720.79|722.79|720.79|722.79|720.79|722.57|720.57|0
1641557550000|2022-01-07 12:12:30|722.57|720.57|723.02|721.02|723.02|721.02|722.57|720.57|0
1641557560000|2022-01-07 12:12:40|722.79|720.79|723.02|721.02|723.02|721.02|722.79|720.79|0
1641557570000|2022-01-07 12:12:50|722.9|720.9|722.9|720.9|722.9|720.9|722.9|720.9|0
1641557580000|2022-01-07 12:13:00|723.02|721.02|722.79|720.79|723.02|721.02|722.57|720.57|0
1641557590000|2022-01-07 12:13:10|722.67|720.67|722.79|720.79|722.79|720.79|722.67|720.67|0
1641557600000|2022-01-07 12:13:20|723.02|721.02|723.02|721.02|723.02|721.02|723.02|721.02|0
1641557610000|2022-01-07 12:13:30|722.34|720.34|722.11|720.11|722.34|720.34|722.11|720.11|0
1641557620000|2022-01-07 12:13:40|722.34|720.34|722.34|720.34|722.34|720.34|722.34|720.34|0
1641557640000|2022-01-07 12:14:00|721.88|719.88|721.88|719.88|721.88|719.88|721.88|719.88|0
1641557650000|2022-01-07 12:14:10|721.66|719.66|721.77|719.77|721.77|719.77|721.66|719.66|0
1641557660000|2022-01-07 12:14:20|722.11|720.11|722.34|720.34|722.34|720.34|722.11|720.11|0
1641557670000|2022-01-07 12:14:30|722.79|720.79|722.79|720.79|722.79|720.79|722.79|720.79|0
1641557690000|2022-01-07 12:14:50|722.56|720.56|722.79|720.79|722.79|720.79|722.56|720.56|0
1641557700000|2022-01-07 12:15:00|722.56|720.56|722.56|720.56|722.56|720.56|722.56|720.56|0
1641557720000|2022-01-07 12:15:20|722.34|720.34|722.56|720.56|722.56|720.56|722.34|720.34|0
1641557740000|2022-01-07 12:15:40|722.79|720.79|723.02|721.02|723.02|721.02|722.79|720.79|0
1641557750000|2022-01-07 12:15:50|722.79|720.79|723.02|721.02|723.02|721.02|722.79|720.79|0
1641557780000|2022-01-07 12:16:20|723.47|721.47|723.47|721.47|723.47|721.47|723.47|721.47|0
1641557790000|2022-01-07 12:16:30|723.7|721.7|723.24|721.24|723.7|721.7|723.24|721.24|0
1641557810000|2022-01-07 12:16:50|723.47|721.47|723.47|721.47|723.47|721.47|723.47|721.47|0
1641557820000|2022-01-07 12:17:00|723.24|721.24|723.24|721.24|723.24|721.24|723.24|721.24|0
1641557830000|2022-01-07 12:17:10|723.47|721.47|723.47|721.47|723.47|721.47|723.47|721.47|0
1641557840000|2022-01-07 12:17:20|723.7|721.7|723.7|721.7|723.7|721.7|723.7|721.7|0
1641557850000|2022-01-07 12:17:30|723.47|721.47|723.7|721.7|723.7|721.7|723.47|721.47|0
1641557880000|2022-01-07 12:18:00|723.47|721.47|723.47|721.47|723.47|721.47|723.47|721.47|0
1641557890000|2022-01-07 12:18:10|723.24|721.24|723.24|721.24|723.24|721.24|723.24|721.24|0
1641557900000|2022-01-07 12:18:20|723.35|721.35|723.13|721.13|723.35|721.35|723.13|721.13|0
1641557910000|2022-01-07 12:18:30|723.24|721.24|723.81|721.81|723.81|721.81|723.24|721.24|0
1641557920000|2022-01-07 12:18:40|723.92|721.92|723.92|721.92|723.92|721.92|723.92|721.92|0
1641557930000|2022-01-07 12:18:50|724.15|722.15|724.15|722.15|724.15|722.15|724.15|722.15|0
1641557940000|2022-01-07 12:19:00|723.92|721.92|723.92|721.92|723.92|721.92|723.92|721.92|0
1641557950000|2022-01-07 12:19:10|724.15|722.15|723.92|721.92|724.15|722.15|723.92|721.92|0
1641557960000|2022-01-07 12:19:20|723.7|721.7|723.92|721.92|723.92|721.92|723.7|721.7|0
1641557970000|2022-01-07 12:19:30|724.15|722.15|724.38|722.38|724.38|722.38|724.15|722.15|0
1641557980000|2022-01-07 12:19:40|724.15|722.15|724.15|722.15|724.15|722.15|724.15|722.15|0
1641557990000|2022-01-07 12:19:50|723.92|721.92|723.92|721.92|723.92|721.92|723.92|721.92|0
1641558000000|2022-01-07 12:20:00|723.35|721.35|723.24|721.24|723.35|721.35|723.02|721.02|0
1641558010000|2022-01-07 12:20:10|723.47|721.47|723.47|721.47|723.47|721.47|723.47|721.47|0
1641558020000|2022-01-07 12:20:20|723.24|721.24|723.47|721.47|723.47|721.47|723.24|721.24|0
1641558030000|2022-01-07 12:20:30|723.24|721.24|723.24|721.24|723.24|721.24|723.24|721.24|0
1641558040000|2022-01-07 12:20:40|723.47|721.47|723.24|721.24|723.47|721.47|723.24|721.24|0
1641558050000|2022-01-07 12:20:50|722.79|720.79|722.79|720.79|723.02|721.02|722.56|720.56|0
1641558060000|2022-01-07 12:21:00|723.02|721.02|722.79|720.79|723.02|721.02|722.79|720.79|0
1641558070000|2022-01-07 12:21:10|723.02|721.02|722.56|720.56|723.02|721.02|722.56|720.56|0
1641558080000|2022-01-07 12:21:20|722.79|720.79|722.79|720.79|722.79|720.79|722.79|720.79|0
1641558090000|2022-01-07 12:21:30|722.56|720.56|722.79|720.79|722.79|720.79|722.56|720.56|0
1641558110000|2022-01-07 12:21:50|723.24|721.24|722.79|720.79|723.47|721.47|722.79|720.79|0
1641558120000|2022-01-07 12:22:00|722.56|720.56|722.44|720.44|722.79|720.79|722.44|720.44|0
1641558130000|2022-01-07 12:22:10|722.33|720.33|722.11|720.11|722.33|720.33|721.99|719.99|0
1641558140000|2022-01-07 12:22:20|722.22|720.22|722.11|720.11|722.33|720.33|722.11|720.11|0
1641558150000|2022-01-07 12:22:30|721.88|719.88|722.11|720.11|722.11|720.11|721.88|719.88|0
1641558160000|2022-01-07 12:22:40|722.33|720.33|722.11|720.11|722.33|720.33|722.11|720.11|0
1641558170000|2022-01-07 12:22:50|721.99|719.99|722.11|720.11|722.11|720.11|721.99|719.99|0
1641558180000|2022-01-07 12:23:00|721.88|719.88|721.99|719.99|721.99|719.99|721.88|719.88|0
1641558190000|2022-01-07 12:23:10|722.11|720.11|721.76|719.76|722.11|720.11|721.76|719.76|0
1641558200000|2022-01-07 12:23:20|721.65|719.65|722.11|720.11|722.11|720.11|721.65|719.65|0
1641558210000|2022-01-07 12:23:30|722.33|720.33|722.11|720.11|722.33|720.33|722.11|720.11|0
1641558230000|2022-01-07 12:23:50|722.33|720.33|722.33|720.33|722.33|720.33|722.33|720.33|0
1641558250000|2022-01-07 12:24:10|722.56|720.56|722.56|720.56|722.56|720.56|722.56|720.56|0
1641558260000|2022-01-07 12:24:20|722.33|720.33|722.33|720.33|722.33|720.33|722.33|720.33|0
1641558270000|2022-01-07 12:24:30|722.11|720.11|722.33|720.33|722.33|720.33|722.11|720.11|0
1641558280000|2022-01-07 12:24:40|722.11|720.11|722.11|720.11|722.11|720.11|722.11|720.11|0
1641558290000|2022-01-07 12:24:50|722.33|720.33|722.33|720.33|722.33|720.33|722.33|720.33|0
1641558300000|2022-01-07 12:25:00|722.44|720.44|722.11|720.11|722.44|720.44|722.11|720.11|0
1641558310000|2022-01-07 12:25:10|722.33|720.33|722.33|720.33|722.33|720.33|722.33|720.33|0
1641558320000|2022-01-07 12:25:20|722.11|720.11|722.11|720.11|722.11|720.11|722.11|720.11|0
1641558340000|2022-01-07 12:25:40|721.88|719.88|721.65|719.65|721.88|719.88|721.65|719.65|0
1641558350000|2022-01-07 12:25:50|721.88|719.88|722.11|720.11|722.11|720.11|721.88|719.88|0
1641558360000|2022-01-07 12:26:00|721.88|719.88|721.88|719.88|721.88|719.88|721.88|719.88|0
1641558370000|2022-01-07 12:26:10|721.65|719.65|720.74|718.74|721.65|719.65|720.74|718.74|0
1641558380000|2022-01-07 12:26:20|721.2|719.2|720.74|718.74|721.2|719.2|720.74|718.74|0
1641558390000|2022-01-07 12:26:30|720.97|718.97|720.52|718.52|720.97|718.97|720.52|718.52|0
1641558400000|2022-01-07 12:26:40|720.74|718.74|720.52|718.52|720.74|718.74|720.52|718.52|0
1641558410000|2022-01-07 12:26:50|720.74|718.74|720.97|718.97|720.97|718.97|720.74|718.74|0
1641558420000|2022-01-07 12:27:00|721.2|719.2|720.74|718.74|721.2|719.2|720.74|718.74|0
1641558430000|2022-01-07 12:27:10|720.97|718.97|720.74|718.74|720.97|718.97|720.74|718.74|0
1641558450000|2022-01-07 12:27:30|720.29|718.29|720.52|718.52|720.97|718.97|720.29|718.29|0
1641558460000|2022-01-07 12:27:40|720.74|718.74|720.97|718.97|720.97|718.97|720.74|718.74|0
1641558470000|2022-01-07 12:27:50|720.74|718.74|720.74|718.74|720.74|718.74|720.74|718.74|0
1641558480000|2022-01-07 12:28:00|720.97|718.97|720.97|718.97|720.97|718.97|720.97|718.97|0
1641558490000|2022-01-07 12:28:10|721.2|719.2|720.97|718.97|721.2|719.2|720.97|718.97|0
1641558500000|2022-01-07 12:28:20|721.2|719.2|720.97|718.97|721.2|719.2|720.97|718.97|0
1641558510000|2022-01-07 12:28:30|720.52|718.52|720.74|718.74|720.74|718.74|720.52|718.52|0
1641558520000|2022-01-07 12:28:40|720.97|718.97|720.97|718.97|720.97|718.97|720.97|718.97|0
1641558530000|2022-01-07 12:28:50|721.2|719.2|721.31|719.31|721.42|719.42|721.2|719.2|0
1641558540000|2022-01-07 12:29:00|721.42|719.42|721.42|719.42|721.42|719.42|721.42|719.42|0
1641558550000|2022-01-07 12:29:10|721.88|719.88|721.65|719.65|721.88|719.88|721.65|719.65|0
1641558560000|2022-01-07 12:29:20|721.42|719.42|721.88|719.88|721.88|719.88|721.42|719.42|0
1641558570000|2022-01-07 12:29:30|721.65|719.65|721.88|719.88|721.88|719.88|721.65|719.65|0
1641558580000|2022-01-07 12:29:40|722.56|720.56|722.33|720.33|722.56|720.56|722.33|720.33|0
1641558590000|2022-01-07 12:29:50|722.56|720.56|722.56|720.56|722.56|720.56|722.56|720.56|0
1641558600000|2022-01-07 12:30:00|722.33|720.33|722.33|720.33|722.33|720.33|722.1|720.1|0
1641558610000|2022-01-07 12:30:10|722.56|720.56|722.56|720.56|722.56|720.56|722.56|720.56|0
1641558630000|2022-01-07 12:30:30|722.33|720.33|722.33|720.33|722.33|720.33|722.33|720.33|0
1641558640000|2022-01-07 12:30:40|722.1|720.1|722.1|720.1|722.1|720.1|722.1|720.1|0
1641558650000|2022-01-07 12:30:50|722.21|720.21|722.21|720.21|722.21|720.21|722.21|720.21|0
1641558660000|2022-01-07 12:31:00|722.1|720.1|722.56|720.56|722.56|720.56|722.1|720.1|0
1641558670000|2022-01-07 12:31:10|722.78|720.78|722.1|720.1|722.78|720.78|722.1|720.1|0
1641558680000|2022-01-07 12:31:20|722.33|720.33|722.33|720.33|722.33|720.33|722.33|720.33|0
1641558690000|2022-01-07 12:31:30|722.56|720.56|722.67|720.67|722.67|720.67|722.56|720.56|0
1641558700000|2022-01-07 12:31:40|722.78|720.78|723.01|721.01|723.01|721.01|722.78|720.78|0
1641558710000|2022-01-07 12:31:50|723.24|721.24|723.24|721.24|723.24|721.24|723.24|721.24|0
1641558720000|2022-01-07 12:32:00|723.46|721.46|723.46|721.46|723.69|721.69|723.46|721.46|0
1641558730000|2022-01-07 12:32:10|723.57|721.57|723.46|721.46|723.57|721.57|723.46|721.46|0
1641558740000|2022-01-07 12:32:20|723.24|721.24|723.24|721.24|723.35|721.35|723.24|721.24|0
1641558760000|2022-01-07 12:32:40|723.01|721.01|723.12|721.12|723.24|721.24|723.01|721.01|0
1641558770000|2022-01-07 12:32:50|723.92|721.92|723.46|721.46|723.92|721.92|723.46|721.46|0
1641558780000|2022-01-07 12:33:00|723.69|721.69|723.46|721.46|723.69|721.69|723.46|721.46|0
1641558790000|2022-01-07 12:33:10|723.24|721.24|723.24|721.24|723.24|721.24|723.24|721.24|0
1641558800000|2022-01-07 12:33:20|723.34|721.34|723.24|721.24|723.34|721.34|723.24|721.24|0
1641558810000|2022-01-07 12:33:30|723.57|721.57|723.46|721.46|723.57|721.57|723.46|721.46|0
1641558820000|2022-01-07 12:33:40|723.24|721.24|723.01|721.01|723.24|721.24|723.01|721.01|0
1641558830000|2022-01-07 12:33:50|722.78|720.78|722.78|720.78|722.78|720.78|722.78|720.78|0
1641558840000|2022-01-07 12:34:00|723.01|721.01|723.24|721.24|723.24|721.24|723.01|721.01|0
1641558850000|2022-01-07 12:34:10|723.01|721.01|723.01|721.01|723.01|721.01|723.01|721.01|0
1641558860000|2022-01-07 12:34:20|723.24|721.24|723.24|721.24|723.46|721.46|723.24|721.24|0
1641558870000|2022-01-07 12:34:30|723.34|721.34|723.34|721.34|723.46|721.46|723.24|721.24|0
1641558880000|2022-01-07 12:34:40|723.24|721.24|723.46|721.46|723.46|721.46|723.24|721.24|0
1641558900000|2022-01-07 12:35:00|723.24|721.24|723.24|721.24|723.24|721.24|723.24|721.24|0
1641558910000|2022-01-07 12:35:10|723.01|721.01|723.01|721.01|723.12|721.12|723.01|721.01|0
1641558920000|2022-01-07 12:35:20|723.24|721.24|723.23|721.23|723.24|721.24|723.01|721.01|0
1641558930000|2022-01-07 12:35:30|723.46|721.46|722.78|720.78|723.46|721.46|722.78|720.78|0
1641558940000|2022-01-07 12:35:40|722.55|720.55|722.78|720.78|722.78|720.78|722.55|720.55|0
1641558960000|2022-01-07 12:36:00|722.55|720.55|722.55|720.55|722.55|720.55|722.44|720.44|0
1641558970000|2022-01-07 12:36:10|722.33|720.33|722.44|720.44|722.44|720.44|722.33|720.33|0
1641558980000|2022-01-07 12:36:20|722.55|720.55|722.55|720.55|722.55|720.55|722.55|720.55|0
1641558990000|2022-01-07 12:36:30|722.66|720.66|722.78|720.78|722.78|720.78|722.66|720.66|0
1641559010000|2022-01-07 12:36:50|722.55|720.55|722.55|720.55|722.55|720.55|722.55|720.55|0
1641559020000|2022-01-07 12:37:00|722.33|720.33|721.87|719.87|722.33|720.33|721.87|719.87|0
1641559040000|2022-01-07 12:37:20|722.1|720.1|722.1|720.1|722.1|720.1|722.1|720.1|0
1641559060000|2022-01-07 12:37:40|721.87|719.87|722.33|720.33|722.55|720.55|721.87|719.87|0
1641559080000|2022-01-07 12:38:00|722.1|720.1|721.75|719.75|722.1|720.1|721.75|719.75|0
1641559090000|2022-01-07 12:38:10|721.87|719.87|722.1|720.1|722.1|720.1|721.87|719.87|0
1641559110000|2022-01-07 12:38:30|721.87|719.87|721.65|719.65|721.87|719.87|721.65|719.65|0
1641559120000|2022-01-07 12:38:40|721.07|719.07|720.97|718.97|721.07|719.07|720.97|718.97|0
1641559130000|2022-01-07 12:38:50|720.74|718.74|720.62|718.62|720.74|718.74|720.62|718.62|0
1641559140000|2022-01-07 12:39:00|720.74|718.74|720.97|718.97|720.97|718.97|720.74|718.74|0
1641559150000|2022-01-07 12:39:10|720.85|718.85|720.51|718.51|720.85|718.85|720.51|718.51|0
1641559160000|2022-01-07 12:39:20|720.74|718.74|720.74|718.74|720.85|718.85|720.74|718.74|0
1641559170000|2022-01-07 12:39:30|720.97|718.97|721.19|719.19|721.19|719.19|720.97|718.97|0
1641559180000|2022-01-07 12:39:40|721.42|719.42|721.42|719.42|721.65|719.65|721.42|719.42|0
1641559190000|2022-01-07 12:39:50|721.65|719.65|721.42|719.42|721.87|719.87|721.42|719.42|0
1641559200000|2022-01-07 12:40:00|721.19|719.19|720.62|718.62|721.19|719.19|720.62|718.62|0
1641559210000|2022-01-07 12:40:10|720.74|718.74|720.96|718.96|720.96|718.96|720.74|718.74|0
1641559220000|2022-01-07 12:40:20|720.51|718.51|720.39|718.39|720.51|718.51|720.39|718.39|0
1641559230000|2022-01-07 12:40:30|720.28|718.28|720.06|718.06|720.28|718.28|720.06|718.06|0
1641559240000|2022-01-07 12:40:40|719.83|717.83|720.06|718.06|720.06|718.06|719.83|717.83|0
1641559250000|2022-01-07 12:40:50|719.83|717.83|719.83|717.83|719.83|717.83|719.83|717.83|0
1641559260000|2022-01-07 12:41:00|720.06|718.06|719.6|717.6|720.06|718.06|719.6|717.6|0
1641559270000|2022-01-07 12:41:10|719.15|717.15|719.6|717.6|719.6|717.6|719.15|717.15|0
1641559280000|2022-01-07 12:41:20|719.83|717.83|719.83|717.83|719.83|717.83|719.83|717.83|0
1641559290000|2022-01-07 12:41:30|719.71|717.71|719.83|717.83|719.83|717.83|719.71|717.71|0
1641559300000|2022-01-07 12:41:40|719.94|717.94|719.6|717.6|719.94|717.94|719.6|717.6|0
1641559310000|2022-01-07 12:41:50|719.83|717.83|719.6|717.6|719.83|717.83|719.6|717.6|0
1641559320000|2022-01-07 12:42:00|719.83|717.83|720.06|718.06|720.06|718.06|719.83|717.83|0
1641559330000|2022-01-07 12:42:10|720.96|718.96|720.96|718.96|720.96|718.96|720.96|718.96|0
1641559340000|2022-01-07 12:42:20|721.42|719.42|721.42|719.42|721.42|719.42|721.42|719.42|0
1641559360000|2022-01-07 12:42:40|721.64|719.64|721.87|719.87|721.87|719.87|721.64|719.64|0
1641559370000|2022-01-07 12:42:50|721.42|719.42|721.64|719.64|721.64|719.64|721.42|719.42|0
1641559380000|2022-01-07 12:43:00|721.87|719.87|721.87|719.87|721.87|719.87|721.87|719.87|0
1641559390000|2022-01-07 12:43:10|721.64|719.64|721.64|719.64|721.64|719.64|721.64|719.64|0
1641559400000|2022-01-07 12:43:20|721.87|719.87|721.87|719.87|721.87|719.87|721.87|719.87|0
1641559430000|2022-01-07 12:43:50|721.64|719.64|721.64|719.64|721.75|719.75|721.64|719.64|0
1641559440000|2022-01-07 12:44:00|721.87|719.87|721.64|719.64|721.87|719.87|721.64|719.64|0
1641559450000|2022-01-07 12:44:10|721.42|719.42|721.42|719.42|721.42|719.42|721.42|719.42|0
1641559460000|2022-01-07 12:44:20|721.19|719.19|720.96|718.96|721.19|719.19|720.96|718.96|0
1641559470000|2022-01-07 12:44:30|720.74|718.74|720.62|718.62|720.74|718.74|720.51|718.51|0
1641559480000|2022-01-07 12:44:40|720.51|718.51|720.51|718.51|720.74|718.74|720.51|718.51|0
1641559490000|2022-01-07 12:44:50|720.74|718.74|720.62|718.62|720.74|718.74|720.51|718.51|0
1641559500000|2022-01-07 12:45:00|720.74|718.74|720.06|718.06|720.74|718.74|720.06|718.06|0
1641559510000|2022-01-07 12:45:10|720.28|718.28|720.51|718.51|720.51|718.51|720.28|718.28|0
1641559520000|2022-01-07 12:45:20|720.28|718.28|720.28|718.28|720.28|718.28|720.28|718.28|0
1641559530000|2022-01-07 12:45:30|720.51|718.51|720.28|718.28|720.51|718.51|720.28|718.28|0
1641559540000|2022-01-07 12:45:40|720.51|718.51|720.74|718.74|720.74|718.74|720.51|718.51|0
1641559550000|2022-01-07 12:45:50|720.62|718.62|720.74|718.74|720.74|718.74|720.62|718.62|0
1641559560000|2022-01-07 12:46:00|720.96|718.96|720.96|718.96|721.07|719.07|720.96|718.96|0
1641559570000|2022-01-07 12:46:10|721.07|719.07|721.42|719.42|721.42|719.42|721.07|719.07|0
1641559580000|2022-01-07 12:46:20|721.64|719.64|721.64|719.64|721.87|719.87|721.64|719.64|0
1641559590000|2022-01-07 12:46:30|721.87|719.87|721.87|719.87|721.87|719.87|721.64|719.64|0
1641559600000|2022-01-07 12:46:40|721.64|719.64|721.64|719.64|721.87|719.87|721.64|719.64|0
1641559610000|2022-01-07 12:46:50|721.52|719.52|721.52|719.52|721.52|719.52|721.52|719.52|0
1641559620000|2022-01-07 12:47:00|721.19|719.19|721.64|719.64|721.64|719.64|721.19|719.19|0
1641559630000|2022-01-07 12:47:10|721.41|719.41|721.64|719.64|721.64|719.64|721.41|719.41|0
1641559650000|2022-01-07 12:47:30|722.09|720.09|722.55|720.55|722.55|720.55|722.09|720.09|0
1641559660000|2022-01-07 12:47:40|722.32|720.32|722.32|720.32|722.32|720.32|722.32|720.32|0
1641559670000|2022-01-07 12:47:50|722.55|720.55|722.09|720.09|722.55|720.55|722.09|720.09|0
1641559680000|2022-01-07 12:48:00|721.87|719.87|721.64|719.64|721.87|719.87|721.64|719.64|0
1641559690000|2022-01-07 12:48:10|721.41|719.41|721.41|719.41|721.41|719.41|721.41|719.41|0
1641559700000|2022-01-07 12:48:20|721.64|719.64|721.64|719.64|721.87|719.87|721.64|719.64|0
1641559710000|2022-01-07 12:48:30|721.75|719.75|720.73|718.73|721.75|719.75|720.73|718.73|0
1641559720000|2022-01-07 12:48:40|720.96|718.96|720.96|718.96|720.96|718.96|720.96|718.96|0
1641559740000|2022-01-07 12:49:00|721.19|719.19|721.64|719.64|721.64|719.64|721.19|719.19|0
1641559750000|2022-01-07 12:49:10|721.87|719.87|721.64|719.64|721.87|719.87|721.64|719.64|0
1641559760000|2022-01-07 12:49:20|721.87|719.87|721.64|719.64|721.87|719.87|721.64|719.64|0
1641559770000|2022-01-07 12:49:30|721.87|719.87|722.09|720.09|722.09|720.09|721.87|719.87|0
1641559780000|2022-01-07 12:49:40|721.64|719.64|721.41|719.41|721.64|719.64|721.41|719.41|0
1641559790000|2022-01-07 12:49:50|721.64|719.64|721.64|719.64|721.64|719.64|721.64|719.64|0
1641559810000|2022-01-07 12:50:10|721.41|719.41|721.64|719.64|721.64|719.64|721.41|719.41|0
1641559820000|2022-01-07 12:50:20|721.87|719.87|721.87|719.87|721.87|719.87|721.87|719.87|0
1641559830000|2022-01-07 12:50:30|721.75|719.75|722.09|720.09|722.09|720.09|721.75|719.75|0
1641559840000|2022-01-07 12:50:40|722.2|720.2|722.32|720.32|722.32|720.32|722.2|720.2|0
1641559850000|2022-01-07 12:50:50|722.09|720.09|722.32|720.32|722.32|720.32|722.09|720.09|0
1641559860000|2022-01-07 12:51:00|722.55|720.55|722.43|720.43|722.55|720.55|722.32|720.32|0
1641559870000|2022-01-07 12:51:10|722.55|720.55|722.77|720.77|722.77|720.77|722.55|720.55|0
1641559880000|2022-01-07 12:51:20|722.32|720.32|722.32|720.32|722.32|720.32|722.32|720.32|0
1641559890000|2022-01-07 12:51:30|722.55|720.55|722.32|720.32|722.55|720.55|722.32|720.32|0
1641559900000|2022-01-07 12:51:40|722.55|720.55|722.77|720.77|722.77|720.77|722.55|720.55|0
1641559910000|2022-01-07 12:51:50|722.55|720.55|722.55|720.55|722.66|720.66|722.55|720.55|0
1641559920000|2022-01-07 12:52:00|722.77|720.77|722.77|720.77|722.77|720.77|722.55|720.55|0
1641559930000|2022-01-07 12:52:10|722.55|720.55|722.43|720.43|722.55|720.55|722.32|720.32|0
1641559940000|2022-01-07 12:52:20|722.32|720.32|722.32|720.32|722.43|720.43|722.32|720.32|0
1641559960000|2022-01-07 12:52:40|722.2|720.2|722.32|720.32|722.32|720.32|722.09|720.09|0
1641559970000|2022-01-07 12:52:50|722.09|720.09|721.87|719.87|722.09|720.09|721.87|719.87|0
1641559980000|2022-01-07 12:53:00|722.09|720.09|722.32|720.32|722.32|720.32|722.09|720.09|0
1641560000000|2022-01-07 12:53:20|722.09|720.09|722.32|720.32|722.32|720.32|722.09|720.09|0
1641560030000|2022-01-07 12:53:50|722.43|720.43|722.32|720.32|722.43|720.43|722.32|720.32|0
1641560040000|2022-01-07 12:54:00|722.2|720.2|722.2|720.2|722.2|720.2|722.2|720.2|0
1641560050000|2022-01-07 12:54:10|722.09|720.09|722.32|720.32|722.32|720.32|722.09|720.09|0
1641560060000|2022-01-07 12:54:20|722.09|720.09|721.97|719.97|722.09|720.09|721.86|719.86|0
1641560070000|2022-01-07 12:54:30|722.09|720.09|722.54|720.54|722.54|720.54|721.86|719.86|0
1641560080000|2022-01-07 12:54:40|722.32|720.32|722.09|720.09|722.32|720.32|722.09|720.09|0
1641560090000|2022-01-07 12:54:50|721.86|719.86|721.64|719.64|722.09|720.09|721.64|719.64|0
1641560100000|2022-01-07 12:55:00|721.41|719.41|721.41|719.41|721.41|719.41|721.41|719.41|0
1641560110000|2022-01-07 12:55:10|721.18|719.18|721.18|719.18|721.18|719.18|721.18|719.18|0
1641560120000|2022-01-07 12:55:20|720.96|718.96|721.18|719.18|721.18|719.18|720.96|718.96|0
1641560140000|2022-01-07 12:55:40|721.29|719.29|720.73|718.73|721.41|719.41|720.73|718.73|0
1641560180000|2022-01-07 12:56:20|720.5|718.5|720.5|718.5|720.5|718.5|720.5|718.5|0
1641560190000|2022-01-07 12:56:30|720.61|718.61|720.5|718.5|720.61|718.61|720.5|718.5|0
1641560200000|2022-01-07 12:56:40|720.28|718.28|720.28|718.28|720.28|718.28|720.05|718.05|0
1641560210000|2022-01-07 12:56:50|720.05|718.05|720.05|718.05|720.05|718.05|720.05|718.05|0
1641560220000|2022-01-07 12:57:00|719.82|717.82|719.82|717.82|720.05|718.05|719.82|717.82|0
1641560230000|2022-01-07 12:57:10|720.05|718.05|720.05|718.05|720.05|718.05|720.05|718.05|0
1641560250000|2022-01-07 12:57:30|720.28|718.28|720.05|718.05|720.28|718.28|720.05|718.05|0
1641560260000|2022-01-07 12:57:40|719.82|717.82|719.82|717.82|719.82|717.82|719.82|717.82|0
1641560270000|2022-01-07 12:57:50|719.6|717.6|719.6|717.6|719.6|717.6|719.6|717.6|0
1641560280000|2022-01-07 12:58:00|719.37|717.37|719.37|717.37|719.6|717.6|719.37|717.37|0
1641560290000|2022-01-07 12:58:10|719.6|717.6|719.6|717.6|719.82|717.82|719.6|717.6|0
1641560300000|2022-01-07 12:58:20|719.82|717.82|719.82|717.82|719.82|717.82|719.82|717.82|0
1641560310000|2022-01-07 12:58:30|720.05|718.05|720.05|718.05|720.05|718.05|719.82|717.82|0
1641560320000|2022-01-07 12:58:40|719.82|717.82|720.28|718.28|720.28|718.28|719.82|717.82|0
1641560330000|2022-01-07 12:58:50|720.5|718.5|720.05|718.05|720.5|718.5|720.05|718.05|0
1641560340000|2022-01-07 12:59:00|719.82|717.82|719.82|717.82|719.82|717.82|719.82|717.82|0
1641560350000|2022-01-07 12:59:10|720.05|718.05|719.37|717.37|720.05|718.05|719.37|717.37|0
1641560360000|2022-01-07 12:59:20|718.92|716.92|718.46|716.46|718.92|716.92|718.46|716.46|0
1641560370000|2022-01-07 12:59:30|718.69|716.69|718.46|716.46|718.69|716.69|718.34|716.34|0
1641560380000|2022-01-07 12:59:40|718.69|716.69|718.69|716.69|719.14|717.14|718.69|716.69|0
1641560390000|2022-01-07 12:59:50|718.92|716.92|718.69|716.69|718.92|716.92|718.69|716.69|0
1641560400000|2022-01-07 13:00:00|718.92|716.92|719.82|717.82|719.82|717.82|718.92|716.92|0
1641560410000|2022-01-07 13:00:10|720.05|718.05|720.95|718.95|721.06|719.06|720.05|718.05|0
1641560420000|2022-01-07 13:00:20|720.73|718.73|720.73|718.73|720.73|718.73|720.73|718.73|0
1641560430000|2022-01-07 13:00:30|720.95|718.95|720.5|718.5|720.95|718.95|720.5|718.5|0
1641560440000|2022-01-07 13:00:40|720.05|718.05|720.27|718.27|720.27|718.27|719.82|717.82|0
1641560450000|2022-01-07 13:00:50|720.05|718.05|720.05|718.05|720.05|718.05|720.05|718.05|0
1641560460000|2022-01-07 13:01:00|720.27|718.27|720.27|718.27|720.5|718.5|720.27|718.27|0
1641560470000|2022-01-07 13:01:10|720.05|718.05|720.05|718.05|720.05|718.05|719.82|717.82|0
1641560480000|2022-01-07 13:01:20|719.59|717.59|719.82|717.82|719.82|717.82|719.59|717.59|0
1641560490000|2022-01-07 13:01:30|719.59|717.59|719.59|717.59|719.59|717.59|719.59|717.59|0
1641560500000|2022-01-07 13:01:40|719.48|717.48|719.14|717.14|719.48|717.48|719.02|717.02|0
1641560510000|2022-01-07 13:01:50|719.37|717.37|718.91|716.91|719.37|717.37|718.91|716.91|0
1641560520000|2022-01-07 13:02:00|718.69|716.69|718.69|716.69|718.69|716.69|718.69|716.69|0
1641560530000|2022-01-07 13:02:10|719.14|717.14|719.14|717.14|719.14|717.14|719.14|717.14|0
1641560540000|2022-01-07 13:02:20|719.37|717.37|719.82|717.82|719.82|717.82|719.37|717.37|0
1641560550000|2022-01-07 13:02:30|719.59|717.59|719.59|717.59|719.59|717.59|719.37|717.37|0
1641560560000|2022-01-07 13:02:40|719.37|717.37|719.37|717.37|719.37|717.37|719.14|717.14|0
1641560570000|2022-01-07 13:02:50|719.14|717.14|719.14|717.14|719.14|717.14|719.14|717.14|0
1641560580000|2022-01-07 13:03:00|719.37|717.37|718.91|716.91|719.37|717.37|718.91|716.91|0
1641560590000|2022-01-07 13:03:10|718.69|716.69|718.69|716.69|718.69|716.69|718.69|716.69|0
1641560600000|2022-01-07 13:03:20|718.46|716.46|718.69|716.69|718.91|716.91|718.46|716.46|0
1641560610000|2022-01-07 13:03:30|718.91|716.91|718.46|716.46|718.91|716.91|718.46|716.46|0
1641560620000|2022-01-07 13:03:40|718.69|716.69|718.8|716.8|718.8|716.8|718.69|716.69|0
1641560630000|2022-01-07 13:03:50|718.91|716.91|718.46|716.46|718.91|716.91|718.46|716.46|0
1641560640000|2022-01-07 13:04:00|718.69|716.69|719.37|717.37|719.37|717.37|718.69|716.69|0
1641560650000|2022-01-07 13:04:10|719.14|717.14|719.14|717.14|719.14|717.14|719.14|717.14|0
1641560660000|2022-01-07 13:04:20|719.37|717.37|719.82|717.82|719.82|717.82|719.37|717.37|0
1641560670000|2022-01-07 13:04:30|719.59|717.59|719.59|717.59|719.59|717.59|719.37|717.37|0
1641560680000|2022-01-07 13:04:40|719.25|717.25|719.37|717.37|719.37|717.37|719.25|717.25|0
1641560700000|2022-01-07 13:05:00|719.93|717.93|719.59|717.59|719.93|717.93|719.37|717.37|0
1641560710000|2022-01-07 13:05:10|719.37|717.37|719.37|717.37|719.37|717.37|719.37|717.37|0
1641560720000|2022-01-07 13:05:20|719.59|717.59|719.37|717.37|719.59|717.59|719.37|717.37|0
1641560730000|2022-01-07 13:05:30|719.14|717.14|719.59|717.59|719.59|717.59|719.14|717.14|0
1641560740000|2022-01-07 13:05:40|719.82|717.82|719.37|717.37|719.82|717.82|719.37|717.37|0
1641560750000|2022-01-07 13:05:50|719.14|717.14|719.14|717.14|719.14|717.14|719.14|717.14|0
1641560760000|2022-01-07 13:06:00|718.69|716.69|719.37|717.37|719.59|717.59|718.69|716.69|0
1641560770000|2022-01-07 13:06:10|718.91|716.91|718.91|716.91|718.91|716.91|718.91|716.91|0
1641560780000|2022-01-07 13:06:20|719.14|717.14|719.14|717.14|719.14|717.14|719.14|717.14|0
1641560790000|2022-01-07 13:06:30|719.02|717.02|719.14|717.14|719.14|717.14|719.02|717.02|0
1641560800000|2022-01-07 13:06:40|719.82|717.82|719.82|717.82|719.82|717.82|719.82|717.82|0
1641560810000|2022-01-07 13:06:50|720.5|718.5|720.5|718.5|720.72|718.72|720.5|718.5|0
1641560820000|2022-01-07 13:07:00|720.72|718.72|720.72|718.72|720.72|718.72|720.72|718.72|0
1641560830000|2022-01-07 13:07:10|721.18|719.18|721.18|719.18|721.18|719.18|720.95|718.95|0
1641560840000|2022-01-07 13:07:20|721.4|719.4|721.18|719.18|721.4|719.4|721.18|719.18|0
1641560850000|2022-01-07 13:07:30|721.4|719.4|721.4|719.4|721.4|719.4|721.4|719.4|0
1641560870000|2022-01-07 13:07:50|721.18|719.18|721.4|719.4|721.4|719.4|721.18|719.18|0
1641560880000|2022-01-07 13:08:00|721.18|719.18|721.63|719.63|721.63|719.63|721.18|719.18|0
1641560890000|2022-01-07 13:08:10|721.86|719.86|720.5|718.5|721.86|719.86|720.5|718.5|0
1641560900000|2022-01-07 13:08:20|720.72|718.72|721.18|719.18|721.18|719.18|720.72|718.72|0
1641560910000|2022-01-07 13:08:30|720.95|718.95|720.95|718.95|721.18|719.18|720.95|718.95|0
1641560920000|2022-01-07 13:08:40|720.72|718.72|720.5|718.5|720.72|718.72|720.5|718.5|0
1641560930000|2022-01-07 13:08:50|720.27|718.27|720.27|718.27|720.27|718.27|720.27|718.27|0
1641560940000|2022-01-07 13:09:00|720.04|718.04|719.82|717.82|720.15|718.15|719.82|717.82|0
1641560950000|2022-01-07 13:09:10|719.59|717.59|719.82|717.82|719.82|717.82|719.59|717.59|0
1641560960000|2022-01-07 13:09:20|719.59|717.59|719.36|717.36|719.59|717.59|719.36|717.36|0
1641560980000|2022-01-07 13:09:40|719.82|717.82|720.04|718.04|720.04|718.04|719.82|717.82|0
1641560990000|2022-01-07 13:09:50|720.27|718.27|720.27|718.27|720.27|718.27|720.27|718.27|0
1641561000000|2022-01-07 13:10:00|719.82|717.82|719.36|717.36|719.82|717.82|719.36|717.36|0
1641561010000|2022-01-07 13:10:10|719.59|717.59|720.27|718.27|720.27|718.27|719.59|717.59|0
1641561020000|2022-01-07 13:10:20|720.04|718.04|720.27|718.27|720.27|718.27|720.04|718.04|0
1641561040000|2022-01-07 13:10:40|720.5|718.5|720.5|718.5|720.5|718.5|720.27|718.27|0
1641561050000|2022-01-07 13:10:50|720.72|718.72|720.5|718.5|720.72|718.72|720.5|718.5|0
1641561070000|2022-01-07 13:11:10|720.38|718.38|720.04|718.04|720.5|718.5|720.04|718.04|0
1641561090000|2022-01-07 13:11:30|719.92|717.92|720.27|718.27|720.27|718.27|719.92|717.92|0
1641561100000|2022-01-07 13:11:40|720.5|718.5|720.5|718.5|720.72|718.72|720.5|718.5|0
1641561110000|2022-01-07 13:11:50|720.04|718.04|720.27|718.27|720.27|718.27|720.04|718.04|0
1641561120000|2022-01-07 13:12:00|720.15|718.15|720.04|718.04|720.27|718.27|720.04|718.04|0
1641561130000|2022-01-07 13:12:10|719.82|717.82|719.82|717.82|719.82|717.82|719.82|717.82|0
1641561140000|2022-01-07 13:12:20|720.04|718.04|719.82|717.82|720.04|718.04|719.82|717.82|0
1641561150000|2022-01-07 13:12:30|720.04|718.04|720.04|718.04|720.04|718.04|720.04|718.04|0
1641561160000|2022-01-07 13:12:40|720.27|718.27|720.72|718.72|720.72|718.72|720.27|718.27|0
1641561170000|2022-01-07 13:12:50|720.27|718.27|720.5|718.5|720.5|718.5|720.27|718.27|0
1641561180000|2022-01-07 13:13:00|720.72|718.72|720.5|718.5|720.72|718.72|720.27|718.27|0
1641561190000|2022-01-07 13:13:10|720.27|718.27|719.82|717.82|720.27|718.27|719.82|717.82|0
1641561200000|2022-01-07 13:13:20|720.04|718.04|720.04|718.04|720.04|718.04|719.82|717.82|0
1641561210000|2022-01-07 13:13:30|719.82|717.82|719.92|717.92|720.04|718.04|719.81|717.81|0
1641561220000|2022-01-07 13:13:40|720.04|718.04|719.59|717.59|720.04|718.04|719.59|717.59|0
1641561230000|2022-01-07 13:13:50|719.81|717.81|719.7|717.7|719.81|717.81|719.7|717.7|0
1641561240000|2022-01-07 13:14:00|719.81|717.81|719.59|717.59|719.81|717.81|719.59|717.59|0
1641561250000|2022-01-07 13:14:10|720.04|718.04|720.27|718.27|720.27|718.27|720.04|718.04|0
1641561260000|2022-01-07 13:14:20|720.04|718.04|720.27|718.27|720.27|718.27|720.04|718.04|0
1641561270000|2022-01-07 13:14:30|719.81|717.81|720.04|718.04|720.04|718.04|719.81|717.81|0
1641561280000|2022-01-07 13:14:40|720.27|718.27|719.81|717.81|720.27|718.27|719.81|717.81|0
1641561290000|2022-01-07 13:14:50|719.13|717.13|718.91|716.91|719.13|717.13|718.79|716.79|0
1641561300000|2022-01-07 13:15:00|719.13|717.13|719.59|717.59|719.59|717.59|719.13|717.13|0
1641561310000|2022-01-07 13:15:10|719.36|717.36|720.04|718.04|720.27|718.27|719.36|717.36|0
1641561320000|2022-01-07 13:15:20|720.49|718.49|720.27|718.27|720.49|718.49|720.04|718.04|0
1641561330000|2022-01-07 13:15:30|720.49|718.49|720.27|718.27|720.49|718.49|720.27|718.27|0
1641561340000|2022-01-07 13:15:40|720.49|718.49|720.49|718.49|720.49|718.49|720.27|718.27|0
1641561350000|2022-01-07 13:15:50|720.27|718.27|720.49|718.49|720.49|718.49|720.27|718.27|0
1641561360000|2022-01-07 13:16:00|720.04|718.04|719.13|717.13|720.04|718.04|719.13|717.13|0
1641561370000|2022-01-07 13:16:10|718.91|716.91|718.68|716.68|718.91|716.91|718.45|716.45|0
1641561380000|2022-01-07 13:16:20|718.23|716.23|718.68|716.68|718.68|716.68|718.23|716.23|0
1641561390000|2022-01-07 13:16:30|718.45|716.45|718.45|716.45|718.45|716.45|718.23|716.23|0
1641561400000|2022-01-07 13:16:40|718.91|716.91|718|716|718.91|716.91|718|716|0
1641561410000|2022-01-07 13:16:50|718.23|716.23|718.23|716.23|718.23|716.23|718.23|716.23|0
1641561420000|2022-01-07 13:17:00|718.45|716.45|718.23|716.23|718.45|716.45|718.23|716.23|0
1641561430000|2022-01-07 13:17:10|718|716|717.77|715.77|718.23|716.23|717.77|715.77|0
1641561440000|2022-01-07 13:17:20|718|716|718|716|718|716|718|716|0
1641561450000|2022-01-07 13:17:30|718.45|716.45|718.23|716.23|718.45|716.45|718.23|716.23|0
1641561470000|2022-01-07 13:17:50|718.45|716.45|718.68|716.68|718.68|716.68|718.45|716.45|0
1641561480000|2022-01-07 13:18:00|718.79|716.79|718.91|716.91|718.91|716.91|718.79|716.79|0
1641561490000|2022-01-07 13:18:10|719.36|717.36|719.36|717.36|719.36|717.36|719.36|717.36|0
1641561500000|2022-01-07 13:18:20|719.13|717.13|719.13|717.13|719.36|717.36|719.13|717.13|0
1641561520000|2022-01-07 13:18:40|718.91|716.91|718.91|716.91|718.91|716.91|718.68|716.68|0
1641561530000|2022-01-07 13:18:50|718.68|716.68|718.68|716.68|718.68|716.68|718.45|716.45|0
1641561550000|2022-01-07 13:19:10|718.91|716.91|719.36|717.36|719.36|717.36|718.91|716.91|0
1641561560000|2022-01-07 13:19:20|719.13|717.13|719.13|717.13|719.13|717.13|719.13|717.13|0
1641561570000|2022-01-07 13:19:30|718.91|716.91|718.91|716.91|719.13|717.13|718.91|716.91|0
1641561580000|2022-01-07 13:19:40|718.68|716.68|718.45|716.45|718.68|716.68|718.45|716.45|0
1641561600000|2022-01-07 13:20:00|718.23|716.23|718.45|716.45|718.68|716.68|718.23|716.23|0
1641561610000|2022-01-07 13:20:10|718.23|716.23|718.45|716.45|718.45|716.45|718.23|716.23|0
1641561620000|2022-01-07 13:20:20|718.68|716.68|718.45|716.45|718.68|716.68|718.45|716.45|0
1641561630000|2022-01-07 13:20:30|718.23|716.23|718.45|716.45|718.45|716.45|718.23|716.23|0
1641561640000|2022-01-07 13:20:40|718.56|716.56|718.68|716.68|718.68|716.68|718.45|716.45|0
1641561650000|2022-01-07 13:20:50|718.45|716.45|718.45|716.45|718.45|716.45|718.45|716.45|0
1641561660000|2022-01-07 13:21:00|718.9|716.9|718.9|716.9|718.9|716.9|718.9|716.9|0
1641561670000|2022-01-07 13:21:10|719.13|717.13|719.13|717.13|719.13|717.13|719.13|717.13|0
1641561680000|2022-01-07 13:21:20|719.36|717.36|719.13|717.13|719.36|717.36|719.13|717.13|0
1641561690000|2022-01-07 13:21:30|718.45|716.45|718.45|716.45|718.68|716.68|718.45|716.45|0
1641561700000|2022-01-07 13:21:40|718.68|716.68|718.68|716.68|719.13|717.13|718.68|716.68|0
1641561710000|2022-01-07 13:21:50|718.45|716.45|717.77|715.77|718.45|716.45|717.77|715.77|0
1641561720000|2022-01-07 13:22:00|717.55|715.55|717.55|715.55|717.55|715.55|717.55|715.55|0
1641561730000|2022-01-07 13:22:10|717.77|715.77|717.32|715.32|717.77|715.77|717.32|715.32|0
1641561740000|2022-01-07 13:22:20|717.55|715.55|717.77|715.77|717.77|715.77|717.55|715.55|0
1641561750000|2022-01-07 13:22:30|717.55|715.55|717.77|715.77|717.77|715.77|717.55|715.55|0
1641561760000|2022-01-07 13:22:40|718.22|716.22|718.22|716.22|718.22|716.22|718.22|716.22|0
1641561770000|2022-01-07 13:22:50|718.45|716.45|718|716|718.45|716.45|718|716|0
1641561780000|2022-01-07 13:23:00|718.22|716.22|718.22|716.22|718.22|716.22|718|716|0
1641561790000|2022-01-07 13:23:10|718.45|716.45|718|716|718.45|716.45|718|716|0
1641561800000|2022-01-07 13:23:20|718.22|716.22|717.77|715.77|718.22|716.22|717.77|715.77|0
1641561810000|2022-01-07 13:23:30|718|716|717.77|715.77|718|716|717.77|715.77|0
1641561820000|2022-01-07 13:23:40|717.54|715.54|718.45|716.45|718.45|716.45|717.54|715.54|0
1641561830000|2022-01-07 13:23:50|718.22|716.22|718.45|716.45|718.45|716.45|718.22|716.22|0
1641561840000|2022-01-07 13:24:00|718.68|716.68|718.22|716.22|718.68|716.68|718.22|716.22|0
1641561850000|2022-01-07 13:24:10|718|716|718.45|716.45|718.45|716.45|718|716|0
1641561860000|2022-01-07 13:24:20|718.68|716.68|718.68|716.68|718.68|716.68|718.68|716.68|0
1641561870000|2022-01-07 13:24:30|718.9|716.9|718.68|716.68|718.9|716.9|718.68|716.68|0
1641561880000|2022-01-07 13:24:40|718.9|716.9|718.9|716.9|719.13|717.13|718.9|716.9|0
1641561890000|2022-01-07 13:24:50|719.13|717.13|718.68|716.68|719.13|717.13|718.68|716.68|0
1641561900000|2022-01-07 13:25:00|718.9|716.9|719.36|717.36|719.36|717.36|718.9|716.9|0
1641561910000|2022-01-07 13:25:10|719.58|717.58|718.9|716.9|719.58|717.58|718.9|716.9|0
1641561930000|2022-01-07 13:25:30|718.68|716.68|718.22|716.22|718.68|716.68|718.22|716.22|0
1641561940000|2022-01-07 13:25:40|718.45|716.45|718.68|716.68|718.68|716.68|718.45|716.45|0
1641561950000|2022-01-07 13:25:50|718.9|716.9|718.68|716.68|718.9|716.9|718.68|716.68|0
1641561960000|2022-01-07 13:26:00|718.9|716.9|718.9|716.9|718.9|716.9|718.9|716.9|0
1641561970000|2022-01-07 13:26:10|719.36|717.36|719.13|717.13|719.36|717.36|719.13|717.13|0
1641561980000|2022-01-07 13:26:20|718.68|716.68|718.9|716.9|718.9|716.9|718.68|716.68|0
1641561990000|2022-01-07 13:26:30|719.13|717.13|719.13|717.13|719.36|717.36|719.13|717.13|0
1641562000000|2022-01-07 13:26:40|719.36|717.36|719.24|717.24|719.36|717.36|719.24|717.24|0
1641562010000|2022-01-07 13:26:50|719.36|717.36|719.58|717.58|719.58|717.58|719.36|717.36|0
1641562020000|2022-01-07 13:27:00|719.46|717.46|719.58|717.58|719.58|717.58|719.36|717.36|0
1641562030000|2022-01-07 13:27:10|719.36|717.36|719.81|717.81|719.81|717.81|719.36|717.36|0
1641562040000|2022-01-07 13:27:20|719.58|717.58|719.35|717.35|719.58|717.58|719.35|717.35|0
1641562050000|2022-01-07 13:27:30|719.13|717.13|719.58|717.58|719.58|717.58|719.13|717.13|0
1641562060000|2022-01-07 13:27:40|719.81|717.81|720.03|718.03|720.03|718.03|719.58|717.58|0
1641562070000|2022-01-07 13:27:50|719.92|717.92|720.26|718.26|720.26|718.26|719.58|717.58|0
1641562080000|2022-01-07 13:28:00|719.81|717.81|719.92|717.92|719.92|717.92|719.81|717.81|0
1641562090000|2022-01-07 13:28:10|719.24|717.24|719.24|717.24|719.24|717.24|719.13|717.13|0
1641562100000|2022-01-07 13:28:20|719.46|717.46|719.46|717.46|719.46|717.46|719.46|717.46|0
1641562110000|2022-01-07 13:28:30|719.35|717.35|719.81|717.81|719.81|717.81|719.35|717.35|0
1641562120000|2022-01-07 13:28:40|719.92|717.92|720.26|718.26|720.71|718.71|719.92|717.92|0
1641562130000|2022-01-07 13:28:50|720.37|718.37|720.03|718.03|720.37|718.37|720.03|718.03|0
1641562140000|2022-01-07 13:29:00|720.26|718.26|719.24|717.24|720.26|718.26|719.24|717.24|0
1641562150000|2022-01-07 13:29:10|719.01|717.01|718.67|716.67|719.01|717.01|718.67|716.67|0
1641562160000|2022-01-07 13:29:20|718.45|716.45|718.78|716.78|718.78|716.78|718.33|716.33|0
1641562170000|2022-01-07 13:29:30|718.56|716.56|718.67|716.67|718.78|716.78|718.56|716.56|0
1641562180000|2022-01-07 13:29:40|718.9|716.9|719.69|717.69|719.69|717.69|718.9|716.9|0
1641562190000|2022-01-07 13:29:50|719.58|717.58|719.92|717.92|719.92|717.92|719.58|717.58|0
1641562200000|2022-01-07 13:30:00|719.35|717.35|724.45|722.45|724.45|722.45|719.35|717.35|0
1641562210000|2022-01-07 13:30:10|727.18|725.18|723.89|721.89|727.18|725.18|722.41|720.41|0
1641562220000|2022-01-07 13:30:20|722.75|720.75|723.43|721.43|723.43|721.43|721.73|719.73|0
1641562230000|2022-01-07 13:30:30|724.12|722.12|727.52|725.52|727.52|725.52|724.12|722.12|0
1641562240000|2022-01-07 13:30:40|727.75|725.75|727.18|725.18|727.75|725.75|726.72|724.72|0
1641562250000|2022-01-07 13:30:50|728.09|726.09|727.75|725.75|728.09|726.09|727.07|725.07|0
1641562260000|2022-01-07 13:31:00|724.34|722.34|726.04|724.04|726.39|724.39|724.34|722.34|0
1641562270000|2022-01-07 13:31:10|725.48|723.48|720.03|718.03|725.48|723.48|720.03|718.03|0
1641562280000|2022-01-07 13:31:20|720.26|718.26|719.35|717.35|721.85|719.85|719.35|717.35|0
1641562290000|2022-01-07 13:31:30|719.01|717.01|716.52|714.52|719.01|717.01|716.52|714.52|0
1641562300000|2022-01-07 13:31:40|714.37|712.37|715.05|713.05|715.05|713.05|714.37|712.37|0
1641562310000|2022-01-07 13:31:50|716.63|714.63|717.2|715.2|717.54|715.54|716.63|714.63|0
1641562320000|2022-01-07 13:32:00|718.45|716.45|716.18|714.18|718.45|716.45|716.18|714.18|0
1641562330000|2022-01-07 13:32:10|716.41|714.41|717.99|715.99|717.99|715.99|716.41|714.41|0
1641562340000|2022-01-07 13:32:20|718.67|716.67|715.73|713.73|718.67|716.67|715.73|713.73|0
1641562350000|2022-01-07 13:32:30|715.05|713.05|715.05|713.05|715.05|713.05|714.6|712.6|0
1641562360000|2022-01-07 13:32:40|715.5|713.5|715.28|713.28|715.5|713.5|715.05|713.05|0
1641562370000|2022-01-07 13:32:50|714.37|712.37|714.25|712.25|715.05|713.05|714.25|712.25|0
1641562380000|2022-01-07 13:33:00|714.37|712.37|716.18|714.18|716.18|714.18|714.37|712.37|0
1641562390000|2022-01-07 13:33:10|715.96|713.96|715.73|713.73|716.41|714.41|715.73|713.73|0
1641562400000|2022-01-07 13:33:20|714.6|712.6|714.37|712.37|714.6|712.6|714.37|712.37|0
1641562410000|2022-01-07 13:33:30|713.24|711.24|714.14|712.14|714.14|712.14|713.24|711.24|0
1641562420000|2022-01-07 13:33:40|715.38|713.38|715.95|713.95|715.95|713.95|715.38|713.38|0
1641562430000|2022-01-07 13:33:50|717.09|715.09|718.45|716.45|718.45|716.45|717.09|715.09|0
1641562440000|2022-01-07 13:34:00|718.22|716.22|716.41|714.41|718.22|716.22|715.5|713.5|0
1641562450000|2022-01-07 13:34:10|715.38|713.38|714.82|712.82|715.38|713.38|714.6|712.6|0
1641562460000|2022-01-07 13:34:20|715.5|713.5|713.47|711.47|715.5|713.5|712.56|710.56|0
1641562470000|2022-01-07 13:34:30|713.69|711.69|714.14|712.14|714.37|712.37|713.69|711.69|0
1641562480000|2022-01-07 13:34:40|714.37|712.37|714.82|712.82|715.05|713.05|714.37|712.37|0
1641562490000|2022-01-07 13:34:50|715.28|713.28|714.14|712.14|715.28|713.28|714.14|712.14|0
1641562500000|2022-01-07 13:35:00|714.6|712.6|713.92|711.92|714.6|712.6|713.92|711.92|0
1641562510000|2022-01-07 13:35:10|714.37|712.37|713.47|711.47|714.37|712.37|713.47|711.47|0
1641562520000|2022-01-07 13:35:20|714.03|712.03|713.69|711.69|714.03|712.03|713.69|711.69|0
1641562530000|2022-01-07 13:35:30|713.24|711.24|712.56|710.56|713.24|711.24|712.34|710.34|0
1641562540000|2022-01-07 13:35:40|713.01|711.01|713.01|711.01|713.24|711.24|713.01|711.01|0
1641562550000|2022-01-07 13:35:50|713.24|711.24|712.56|710.56|713.24|711.24|711.43|709.43|0
1641562560000|2022-01-07 13:36:00|711.2|709.2|709.85|707.85|711.2|709.2|709.85|707.85|0
1641562570000|2022-01-07 13:36:10|710.08|708.08|707.59|705.59|710.08|708.08|707.59|705.59|0
1641562580000|2022-01-07 13:36:20|707.37|705.37|706.91|704.91|707.59|705.59|706.91|704.91|0
1641562590000|2022-01-07 13:36:30|707.14|705.14|705.79|703.79|707.14|705.14|705.79|703.79|0
1641562600000|2022-01-07 13:36:40|706.01|704.01|707.82|705.82|707.82|705.82|706.01|704.01|0
1641562610000|2022-01-07 13:36:50|708.49|706.49|708.49|706.49|708.6|706.6|708.38|706.38|0
1641562620000|2022-01-07 13:37:00|708.27|706.27|708.95|706.95|708.95|706.95|708.27|706.27|0
1641562630000|2022-01-07 13:37:10|710.98|708.98|709.85|707.85|710.98|708.98|709.85|707.85|0
1641562640000|2022-01-07 13:37:20|708.95|706.95|708.04|706.04|708.95|706.95|707.59|705.59|0
1641562650000|2022-01-07 13:37:30|708.27|706.27|707.14|705.14|708.27|706.27|707.14|705.14|0
1641562660000|2022-01-07 13:37:40|707.25|705.25|705.79|703.79|707.25|705.25|705.79|703.79|0
1641562670000|2022-01-07 13:37:50|706.01|704.01|706.24|704.24|706.24|704.24|706.01|704.01|0
1641562680000|2022-01-07 13:38:00|705.79|703.79|705.34|703.34|705.79|703.79|705.34|703.34|0
1641562690000|2022-01-07 13:38:10|705.79|703.79|705.11|703.11|705.79|703.79|705.11|703.11|0
1641562700000|2022-01-07 13:38:20|705.33|703.33|706.01|704.01|706.01|704.01|705.33|703.33|0
1641562710000|2022-01-07 13:38:30|705.33|703.33|703.53|701.53|705.56|703.56|703.53|701.53|0
1641562720000|2022-01-07 13:38:40|703.98|701.98|704.66|702.66|704.88|702.88|703.98|701.98|0
1641562730000|2022-01-07 13:38:50|704.43|702.43|704.88|702.88|704.88|702.88|704.21|702.21|0
1641562740000|2022-01-07 13:39:00|704.21|702.21|704.43|702.43|705.11|703.11|704.21|702.21|0
1641562750000|2022-01-07 13:39:10|704.21|702.21|703.98|701.98|704.21|702.21|703.98|701.98|0
1641562760000|2022-01-07 13:39:20|704.43|702.43|703.53|701.53|704.66|702.66|703.53|701.53|0
1641562770000|2022-01-07 13:39:30|703.08|701.08|703.08|701.08|703.08|701.08|702.4|700.4|0
1641562780000|2022-01-07 13:39:40|702.86|700.86|702.86|700.86|703.08|701.08|702.86|700.86|0
1641562790000|2022-01-07 13:39:50|702.85|700.85|702.85|700.85|703.08|701.08|702.85|700.85|0
1641562800000|2022-01-07 13:40:00|702.4|700.4|702.18|700.18|702.85|700.85|702.18|700.18|0
1641562810000|2022-01-07 13:40:10|701.28|699.28|701.95|699.95|701.95|699.95|700.83|698.83|0
1641562820000|2022-01-07 13:40:20|702.4|700.4|704.43|702.43|704.43|702.43|702.4|700.4|0
1641562830000|2022-01-07 13:40:30|704.21|702.21|704.21|702.21|704.43|702.43|703.98|701.98|0
1641562840000|2022-01-07 13:40:40|704.88|702.88|706.01|704.01|706.01|704.01|704.88|702.88|0
1641562850000|2022-01-07 13:40:50|705.56|703.56|706.24|704.24|706.46|704.46|705.56|703.56|0
1641562860000|2022-01-07 13:41:00|705.56|703.56|704.88|702.88|705.56|703.56|704.66|702.66|0
1641562870000|2022-01-07 13:41:10|704.66|702.66|703.76|701.76|704.66|702.66|703.76|701.76|0
1641562880000|2022-01-07 13:41:20|703.08|701.08|702.85|700.85|703.08|701.08|702.18|700.18|0
1641562890000|2022-01-07 13:41:30|704.21|702.21|703.98|701.98|704.21|702.21|703.98|701.98|0
1641562900000|2022-01-07 13:41:40|703.76|701.76|703.76|701.76|703.98|701.98|703.76|701.76|0
1641562910000|2022-01-07 13:41:50|703.53|701.53|703.76|701.76|703.76|701.76|703.53|701.53|0
1641562920000|2022-01-07 13:42:00|703.3|701.3|702.18|700.18|703.53|701.53|702.18|700.18|0
1641562930000|2022-01-07 13:42:10|703.08|701.08|703.75|701.75|703.76|701.76|703.08|701.08|0
1641562940000|2022-01-07 13:42:20|703.98|701.98|705.44|703.44|705.44|703.44|703.98|701.98|0
1641562950000|2022-01-07 13:42:30|705.33|703.33|706.01|704.01|706.01|704.01|705.11|703.11|0
1641562960000|2022-01-07 13:42:40|705.11|703.11|704.66|702.66|705.11|703.11|704.66|702.66|0
1641562970000|2022-01-07 13:42:50|704.21|702.21|703.53|701.53|704.21|702.21|703.53|701.53|0
1641562980000|2022-01-07 13:43:00|703.3|701.3|703.53|701.53|703.53|701.53|703.08|701.08|0
1641562990000|2022-01-07 13:43:10|703.75|701.75|703.75|701.75|703.75|701.75|703.3|701.3|0
1641563000000|2022-01-07 13:43:20|703.3|701.3|704.21|702.21|704.21|702.21|703.3|701.3|0
1641563010000|2022-01-07 13:43:30|703.98|701.98|704.43|702.43|704.66|702.66|703.98|701.98|0
1641563020000|2022-01-07 13:43:40|704.21|702.21|703.3|701.3|704.21|702.21|703.3|701.3|0
1641563030000|2022-01-07 13:43:50|703.08|701.08|702.85|700.85|703.3|701.3|702.85|700.85|0
1641563040000|2022-01-07 13:44:00|703.75|701.75|703.98|701.98|704.2|702.2|703.75|701.75|0
1641563050000|2022-01-07 13:44:10|704.09|702.09|704.66|702.66|704.66|702.66|704.09|702.09|0
1641563060000|2022-01-07 13:44:20|705.11|703.11|704.2|702.2|705.11|703.11|704.2|702.2|0
1641563070000|2022-01-07 13:44:30|704.66|702.66|706.01|704.01|706.01|704.01|703.98|701.98|0
1641563080000|2022-01-07 13:44:40|705.78|703.78|705.56|703.56|705.78|703.78|705.33|703.33|0
1641563090000|2022-01-07 13:44:50|706.01|704.01|706.01|704.01|706.01|704.01|706.01|704.01|0
1641563100000|2022-01-07 13:45:00|705.78|703.78|707.59|705.59|707.59|705.59|705.78|703.78|0
1641563110000|2022-01-07 13:45:10|706.91|704.91|707.81|705.81|707.81|705.81|706.91|704.91|0
1641563120000|2022-01-07 13:45:20|708.04|706.04|707.81|705.81|708.04|706.04|707.59|705.59|0
1641563130000|2022-01-07 13:45:30|708.04|706.04|708.04|706.04|708.26|706.26|708.04|706.04|0
1641563140000|2022-01-07 13:45:40|708.26|706.26|707.81|705.81|708.49|706.49|707.81|705.81|0
1641563150000|2022-01-07 13:45:50|707.59|705.59|706.46|704.46|707.59|705.59|706.46|704.46|0
1641563160000|2022-01-07 13:46:00|706.91|704.91|707.59|705.59|707.81|705.81|706.91|704.91|0
1641563170000|2022-01-07 13:46:10|708.26|706.26|708.26|706.26|708.26|706.26|707.81|705.81|0
1641563180000|2022-01-07 13:46:20|708.72|706.72|708.49|706.49|708.72|706.72|708.49|706.49|0
1641563190000|2022-01-07 13:46:30|707.81|705.81|707.59|705.59|708.49|706.49|707.59|705.59|0
1641563200000|2022-01-07 13:46:40|707.14|705.14|707.14|705.14|707.24|705.24|707.14|705.14|0
1641563210000|2022-01-07 13:46:50|706.91|704.91|708.26|706.26|708.26|706.26|706.91|704.91|0
1641563220000|2022-01-07 13:47:00|708.82|706.82|708.71|706.71|709.17|707.17|708.71|706.71|0
1641563230000|2022-01-07 13:47:10|708.49|706.49|708.04|706.04|708.49|706.49|708.04|706.04|0
1641563240000|2022-01-07 13:47:20|708.71|706.71|708.71|706.71|708.71|706.71|708.71|706.71|0
1641563250000|2022-01-07 13:47:30|708.49|706.49|708.04|706.04|708.94|706.94|708.04|706.04|0
1641563260000|2022-01-07 13:47:40|708.26|706.26|709.39|707.39|709.39|707.39|708.26|706.26|0
1641563270000|2022-01-07 13:47:50|709.62|707.62|709.5|707.5|710.07|708.07|709.5|707.5|0
1641563280000|2022-01-07 13:48:00|709.62|707.62|710.97|708.97|710.97|708.97|709.62|707.62|0
1641563290000|2022-01-07 13:48:10|710.75|708.75|710.97|708.97|710.97|708.97|710.52|708.52|0
1641563300000|2022-01-07 13:48:20|711.2|709.2|711.42|709.42|711.42|709.42|711.2|709.2|0
1641563310000|2022-01-07 13:48:30|711.2|709.2|710.52|708.52|711.2|709.2|710.29|708.29|0
1641563320000|2022-01-07 13:48:40|710.63|708.63|710.75|708.75|710.97|708.97|710.63|708.63|0
1641563330000|2022-01-07 13:48:50|710.29|708.29|710.52|708.52|710.75|708.75|710.29|708.29|0
1641563340000|2022-01-07 13:49:00|710.97|708.97|710.75|708.75|711.42|709.42|710.75|708.75|0
1641563350000|2022-01-07 13:49:10|710.52|708.52|710.07|708.07|710.75|708.75|710.07|708.07|0
1641563360000|2022-01-07 13:49:20|710.75|708.75|710.75|708.75|710.75|708.75|710.75|708.75|0
1641563370000|2022-01-07 13:49:30|710.52|708.52|710.07|708.07|710.75|708.75|710.07|708.07|0
1641563380000|2022-01-07 13:49:40|710.52|708.52|711.65|709.65|711.65|709.65|710.52|708.52|0
1641563390000|2022-01-07 13:49:50|710.75|708.75|710.52|708.52|710.75|708.75|710.52|708.52|0
1641563400000|2022-01-07 13:50:00|710.07|708.07|709.62|707.62|710.07|708.07|709.16|707.16|0
1641563410000|2022-01-07 13:50:10|709.39|707.39|709.84|707.84|709.84|707.84|709.39|707.39|0
1641563420000|2022-01-07 13:50:20|710.29|708.29|709.39|707.39|710.29|708.29|709.39|707.39|0
1641563430000|2022-01-07 13:50:30|709.62|707.62|710.29|708.29|710.29|708.29|709.62|707.62|0
1641563440000|2022-01-07 13:50:40|710.52|708.52|710.07|708.07|710.52|708.52|710.07|708.07|0
1641563450000|2022-01-07 13:50:50|709.84|707.84|709.62|707.62|709.84|707.84|709.62|707.62|0
1641563460000|2022-01-07 13:51:00|709.39|707.39|708.71|706.71|709.62|707.62|708.71|706.71|0
1641563470000|2022-01-07 13:51:10|708.49|706.49|708.71|706.71|709.16|707.16|708.49|706.49|0
1641563480000|2022-01-07 13:51:20|708.94|706.94|708.04|706.04|708.94|706.94|708.04|706.04|0
1641563490000|2022-01-07 13:51:30|707.58|705.58|707.81|705.81|707.81|705.81|707.58|705.58|0
1641563500000|2022-01-07 13:51:40|707.36|705.36|707.58|705.58|707.58|705.58|707.36|705.36|0
1641563510000|2022-01-07 13:51:50|707.36|705.36|707.36|705.36|707.36|705.36|707.13|705.13|0
1641563520000|2022-01-07 13:52:00|707.58|705.58|708.26|706.26|708.49|706.49|707.58|705.58|0
1641563530000|2022-01-07 13:52:10|708.49|706.49|708.04|706.04|708.49|706.49|708.04|706.04|0
1641563540000|2022-01-07 13:52:20|707.81|705.81|707.81|705.81|708.03|706.03|707.58|705.58|0
1641563550000|2022-01-07 13:52:30|708.26|706.26|708.26|706.26|708.49|706.49|708.26|706.26|0
1641563560000|2022-01-07 13:52:40|708.14|706.14|707.58|705.58|708.14|706.14|707.58|705.58|0
1641563570000|2022-01-07 13:52:50|707.81|705.81|707.81|705.81|708.03|706.03|707.81|705.81|0
1641563580000|2022-01-07 13:53:00|708.03|706.03|708.03|706.03|708.03|706.03|707.81|705.81|0
1641563590000|2022-01-07 13:53:10|708.26|706.26|707.81|705.81|708.26|706.26|707.81|705.81|0
1641563600000|2022-01-07 13:53:20|707.58|705.58|706.23|704.23|707.58|705.58|706.23|704.23|0
1641563610000|2022-01-07 13:53:30|706|704|706|704|706.23|704.23|706|704|0
1641563620000|2022-01-07 13:53:40|706.23|704.23|705.55|703.55|706.23|704.23|705.55|703.55|0
1641563630000|2022-01-07 13:53:50|705.78|703.78|705.78|703.78|706|704|705.78|703.78|0
1641563640000|2022-01-07 13:54:00|706|704|706.45|704.45|706.45|704.45|706|704|0
1641563650000|2022-01-07 13:54:10|706.68|704.68|705.55|703.55|706.68|704.68|705.55|703.55|0
1641563660000|2022-01-07 13:54:20|705.33|703.33|704.42|702.42|705.33|703.33|704.42|702.42|0
1641563670000|2022-01-07 13:54:30|703.97|701.97|703.75|701.75|703.97|701.97|703.75|701.75|0
1641563680000|2022-01-07 13:54:40|703.52|701.52|703.52|701.52|703.75|701.75|703.07|701.07|0
1641563690000|2022-01-07 13:54:50|703.75|701.75|704.65|702.65|704.65|702.65|703.75|701.75|0
1641563700000|2022-01-07 13:55:00|704.42|702.42|705.33|703.33|705.55|703.55|704.42|702.42|0
1641563710000|2022-01-07 13:55:10|705.1|703.1|704.42|702.42|705.1|703.1|704.42|702.42|0
1641563720000|2022-01-07 13:55:20|704.2|702.2|703.97|701.97|704.2|702.2|703.75|701.75|0
1641563730000|2022-01-07 13:55:30|704.65|702.65|705.55|703.55|705.55|703.55|704.42|702.42|0
1641563740000|2022-01-07 13:55:40|705.78|703.78|706.23|704.23|706.23|704.23|705.78|703.78|0
1641563750000|2022-01-07 13:55:50|706.11|704.11|705.1|703.1|706.11|704.11|705.1|703.1|0
1641563760000|2022-01-07 13:56:00|704.87|702.87|705.1|703.1|705.1|703.1|704.87|702.87|0
1641563770000|2022-01-07 13:56:10|705.33|703.33|707.58|705.58|707.58|705.58|705.33|703.33|0
1641563780000|2022-01-07 13:56:20|707.36|705.36|707.13|705.13|707.36|705.36|707.13|705.13|0
1641563790000|2022-01-07 13:56:30|707.36|705.36|706.9|704.9|707.36|705.36|706.9|704.9|0
1641563800000|2022-01-07 13:56:40|706.68|704.68|706.45|704.45|706.68|704.68|706.23|704.23|0
1641563810000|2022-01-07 13:56:50|706.9|704.9|706.68|704.68|706.9|704.9|706.68|704.68|0
1641563820000|2022-01-07 13:57:00|706.9|704.9|708.14|706.14|708.14|706.14|706.9|704.9|0
1641563830000|2022-01-07 13:57:10|708.26|706.26|707.58|705.58|708.26|706.26|707.58|705.58|0
1641563840000|2022-01-07 13:57:20|707.36|705.36|707.36|705.36|707.36|705.36|707.13|705.13|0
1641563850000|2022-01-07 13:57:30|707.13|705.13|707.69|705.69|707.69|705.69|707.13|705.13|0
1641563860000|2022-01-07 13:57:40|708.03|706.03|708.03|706.03|708.26|706.26|708.03|706.03|0
1641563870000|2022-01-07 13:57:50|707.81|705.81|707.81|705.81|708.03|706.03|707.81|705.81|0
1641563880000|2022-01-07 13:58:00|707.91|705.91|707.58|705.58|708.03|706.03|707.58|705.58|0
1641563890000|2022-01-07 13:58:10|707.36|705.36|707.81|705.81|707.81|705.81|707.13|705.13|0
1641563900000|2022-01-07 13:58:20|707.58|705.58|707.35|705.35|707.58|705.58|707.35|705.35|0
1641563910000|2022-01-07 13:58:30|708.03|706.03|707.81|705.81|708.26|706.26|707.81|705.81|0
1641563920000|2022-01-07 13:58:40|707.58|705.58|706.9|704.9|707.58|705.58|706.9|704.9|0
1641563930000|2022-01-07 13:58:50|706.45|704.45|706|704|706.45|704.45|706|704|0
1641563940000|2022-01-07 13:59:00|706.45|704.45|706.68|704.68|706.68|704.68|706.45|704.45|0
1641563950000|2022-01-07 13:59:10|706.23|704.23|706.45|704.45|706.45|704.45|706.23|704.23|0
1641563960000|2022-01-07 13:59:20|706|704|706|704|706|704|706|704|0
1641563970000|2022-01-07 13:59:30|706.23|704.23|706.45|704.45|706.45|704.45|706|704|0
1641563980000|2022-01-07 13:59:40|706.68|704.68|706.9|704.9|706.9|704.9|706.68|704.68|0
1641563990000|2022-01-07 13:59:50|707.13|705.13|706.9|704.9|707.13|705.13|706.9|704.9|0
1641564000000|2022-01-07 14:00:00|707.13|705.13|708.03|706.03|708.03|706.03|707.13|705.13|0
1641564010000|2022-01-07 14:00:10|707.81|705.81|707.81|705.81|707.81|705.81|707.58|705.58|0
1641564020000|2022-01-07 14:00:20|707.58|705.58|707.58|705.58|707.58|705.58|707.35|705.35|0
1641564030000|2022-01-07 14:00:30|707.81|705.81|708.71|706.71|708.71|706.71|707.81|705.81|0
1641564040000|2022-01-07 14:00:40|709.16|707.16|709.16|707.16|709.16|707.16|708.93|706.93|0
1641564050000|2022-01-07 14:00:50|708.93|706.93|708.93|706.93|709.16|707.16|708.93|706.93|0
1641564060000|2022-01-07 14:01:00|709.16|707.16|708.93|706.93|709.39|707.39|708.93|706.93|0
1641564070000|2022-01-07 14:01:10|708.71|706.71|709.49|707.49|709.49|707.49|708.71|706.71|0
1641564080000|2022-01-07 14:01:20|709.16|707.16|710.51|708.51|710.51|708.51|709.16|707.16|0
1641564090000|2022-01-07 14:01:30|709.61|707.61|709.84|707.84|709.84|707.84|709.61|707.61|0
1641564100000|2022-01-07 14:01:40|709.61|707.61|708.71|706.71|709.61|707.61|708.71|706.71|0
1641564110000|2022-01-07 14:01:50|708.48|706.48|708.93|706.93|708.93|706.93|708.48|706.48|0
1641564120000|2022-01-07 14:02:00|708.71|706.71|708.93|706.93|708.93|706.93|708.71|706.71|0
1641564130000|2022-01-07 14:02:10|709.38|707.38|709.16|707.16|709.61|707.61|709.16|707.16|0
1641564140000|2022-01-07 14:02:20|709.61|707.61|708.71|706.71|709.61|707.61|708.71|706.71|0
1641564150000|2022-01-07 14:02:30|708.48|706.48|708.48|706.48|708.71|706.71|708.48|706.48|0
1641564160000|2022-01-07 14:02:40|708.71|706.71|709.16|707.16|709.16|707.16|708.71|706.71|0
1641564170000|2022-01-07 14:02:50|709.61|707.61|709.84|707.84|709.84|707.84|709.38|707.38|0
1641564180000|2022-01-07 14:03:00|709.61|707.61|709.61|707.61|709.84|707.84|709.61|707.61|0
1641564190000|2022-01-07 14:03:10|709.84|707.84|709.61|707.61|710.06|708.06|708.93|706.93|0
1641564200000|2022-01-07 14:03:20|710.29|708.29|710.06|708.06|710.29|708.29|710.06|708.06|0
1641564210000|2022-01-07 14:03:30|710.4|708.4|710.06|708.06|710.4|708.4|710.06|708.06|0
1641564220000|2022-01-07 14:03:40|709.84|707.84|710.06|708.06|710.06|708.06|709.84|707.84|0
1641564230000|2022-01-07 14:03:50|710.51|708.51|710.29|708.29|710.51|708.51|710.06|708.06|0
1641564240000|2022-01-07 14:04:00|710.06|708.06|709.16|707.16|710.06|708.06|709.16|707.16|0
1641564260000|2022-01-07 14:04:20|708.93|706.93|709.16|707.16|709.16|707.16|708.93|706.93|0
1641564270000|2022-01-07 14:04:30|709.38|707.38|709.38|707.38|709.38|707.38|709.27|707.27|0
1641564280000|2022-01-07 14:04:40|709.16|707.16|709.16|707.16|709.38|707.38|709.16|707.16|0
1641564290000|2022-01-07 14:04:50|708.93|706.93|708.71|706.71|708.93|706.93|708.25|706.25|0
1641564300000|2022-01-07 14:05:00|708.93|706.93|709.83|707.83|709.83|707.83|708.93|706.93|0
1641564310000|2022-01-07 14:05:10|709.61|707.61|709.83|707.83|709.83|707.83|709.61|707.61|0
1641564320000|2022-01-07 14:05:20|709.61|707.61|709.83|707.83|709.83|707.83|709.61|707.61|0
1641564330000|2022-01-07 14:05:30|709.61|707.61|710.06|708.06|710.29|708.29|709.61|707.61|0
1641564340000|2022-01-07 14:05:40|710.29|708.29|710.06|708.06|710.29|708.29|710.06|708.06|0
1641564350000|2022-01-07 14:05:50|709.83|707.83|710.06|708.06|710.06|708.06|709.83|707.83|0
1641564360000|2022-01-07 14:06:00|710.29|708.29|711.19|709.19|711.19|709.19|710.29|708.29|0
1641564370000|2022-01-07 14:06:10|710.96|708.96|710.29|708.29|710.96|708.96|709.83|707.83|0
1641564380000|2022-01-07 14:06:20|710.74|708.74|710.51|708.51|710.74|708.74|710.51|708.51|0
1641564390000|2022-01-07 14:06:30|710.96|708.96|711.19|709.19|711.19|709.19|710.74|708.74|0
1641564400000|2022-01-07 14:06:40|711.64|709.64|711.42|709.42|711.64|709.64|711.42|709.42|0
1641564410000|2022-01-07 14:06:50|711.64|709.64|711.87|709.87|711.87|709.87|711.64|709.64|0
1641564420000|2022-01-07 14:07:00|711.52|709.52|710.96|708.96|711.52|709.52|710.74|708.74|0
1641564440000|2022-01-07 14:07:20|711.19|709.19|710.74|708.74|711.19|709.19|710.74|708.74|0
1641564450000|2022-01-07 14:07:30|711.19|709.19|711.87|709.87|711.87|709.87|711.19|709.19|0
1641564460000|2022-01-07 14:07:40|712.09|710.09|712.09|710.09|712.09|710.09|712.09|710.09|0
1641564470000|2022-01-07 14:07:50|711.87|709.87|710.96|708.96|711.87|709.87|710.96|708.96|0
1641564480000|2022-01-07 14:08:00|711.19|709.19|711.64|709.64|711.64|709.64|711.19|709.19|0
1641564490000|2022-01-07 14:08:10|711.87|709.87|711.64|709.64|711.87|709.87|711.64|709.64|0
1641564500000|2022-01-07 14:08:20|711.41|709.41|711.19|709.19|711.41|709.41|711.19|709.19|0
1641564510000|2022-01-07 14:08:30|711.41|709.41|711.64|709.64|711.64|709.64|711.19|709.19|0
1641564520000|2022-01-07 14:08:40|711.41|709.41|711.41|709.41|711.41|709.41|711.41|709.41|0
1641564530000|2022-01-07 14:08:50|711.64|709.64|711.41|709.41|711.64|709.64|711.41|709.41|0
1641564540000|2022-01-07 14:09:00|711.64|709.64|711.87|709.87|711.87|709.87|711.64|709.64|0
1641564550000|2022-01-07 14:09:10|712.09|710.09|712.09|710.09|712.09|710.09|711.87|709.87|0
1641564560000|2022-01-07 14:09:20|711.87|709.87|712.32|710.32|712.32|710.32|711.87|709.87|0
1641564570000|2022-01-07 14:09:30|711.87|709.87|711.87|709.87|711.87|709.87|711.87|709.87|0
1641564580000|2022-01-07 14:09:40|712.09|710.09|712.09|710.09|712.09|710.09|711.87|709.87|0
1641564590000|2022-01-07 14:09:50|712.32|710.32|712.54|710.54|712.54|710.54|712.32|710.32|0
1641564600000|2022-01-07 14:10:00|712.77|710.77|713.22|711.22|713.22|711.22|712.77|710.77|0
1641564610000|2022-01-07 14:10:10|713.45|711.45|712.77|710.77|713.45|711.45|712.77|710.77|0
1641564620000|2022-01-07 14:10:20|713|711|713.22|711.22|713.22|711.22|713|711|0
1641564630000|2022-01-07 14:10:30|713.45|711.45|713|711|713.45|711.45|713|711|0
1641564640000|2022-01-07 14:10:40|712.54|710.54|712.54|710.54|712.54|710.54|712.09|710.09|0
1641564650000|2022-01-07 14:10:50|712.77|710.77|712.77|710.77|712.77|710.77|712.54|710.54|0
1641564660000|2022-01-07 14:11:00|712.32|710.32|712.54|710.54|712.54|710.54|712.32|710.32|0
1641564670000|2022-01-07 14:11:10|712.32|710.32|712.77|710.77|712.77|710.77|712.09|710.09|0
1641564680000|2022-01-07 14:11:20|712.54|710.54|712.54|710.54|712.54|710.54|711.87|709.87|0
1641564690000|2022-01-07 14:11:30|712.32|710.32|711.86|709.86|712.32|710.32|711.86|709.86|0
1641564700000|2022-01-07 14:11:40|712.09|710.09|711.86|709.86|712.09|710.09|711.86|709.86|0
1641564710000|2022-01-07 14:11:50|712.09|710.09|711.86|709.86|712.09|710.09|711.86|709.86|0
1641564720000|2022-01-07 14:12:00|711.75|709.75|711.86|709.86|711.86|709.86|711.75|709.75|0
1641564730000|2022-01-07 14:12:10|711.64|709.64|711.86|709.86|711.86|709.86|711.64|709.64|0
1641564740000|2022-01-07 14:12:20|711.64|709.64|711.41|709.41|711.64|709.64|711.41|709.41|0
1641564750000|2022-01-07 14:12:30|711.64|709.64|711.41|709.41|711.64|709.64|711.41|709.41|0
1641564760000|2022-01-07 14:12:40|711.19|709.19|710.73|708.73|711.19|709.19|710.73|708.73|0
1641564770000|2022-01-07 14:12:50|710.96|708.96|710.28|708.28|710.96|708.96|710.06|708.06|0
1641564780000|2022-01-07 14:13:00|710.06|708.06|710.06|708.06|710.06|708.06|710.06|708.06|0
1641564790000|2022-01-07 14:13:10|710.28|708.28|710.51|708.51|710.51|708.51|710.28|708.28|0
1641564800000|2022-01-07 14:13:20|710.28|708.28|709.38|707.38|710.28|708.28|709.38|707.38|0
1641564810000|2022-01-07 14:13:30|709.15|707.15|709.15|707.15|709.15|707.15|709.15|707.15|0
1641564820000|2022-01-07 14:13:40|709.38|707.38|710.06|708.06|710.06|708.06|709.38|707.38|0
1641564830000|2022-01-07 14:13:50|710.28|708.28|710.73|708.73|710.73|708.73|710.28|708.28|0
1641564840000|2022-01-07 14:14:00|711.41|709.41|712.32|710.32|712.32|710.32|711.41|709.41|0
1641564850000|2022-01-07 14:14:10|712.54|710.54|712.09|710.09|712.54|710.54|712.09|710.09|0
1641564860000|2022-01-07 14:14:20|711.86|709.86|711.64|709.64|712.09|710.09|711.64|709.64|0
1641564870000|2022-01-07 14:14:30|711.86|709.86|712.32|710.32|712.32|710.32|711.64|709.64|0
1641564880000|2022-01-07 14:14:40|712.09|710.09|712.54|710.54|712.54|710.54|712.09|710.09|0
1641564890000|2022-01-07 14:14:50|712.99|710.99|713.45|711.45|713.45|711.45|712.99|710.99|0
1641564900000|2022-01-07 14:15:00|713.9|711.9|714.58|712.58|714.58|712.58|713.9|711.9|0
1641564910000|2022-01-07 14:15:10|714.35|712.35|714.35|712.35|714.58|712.58|714.12|712.12|0
1641564920000|2022-01-07 14:15:20|713.67|711.67|713.9|711.9|713.9|711.9|713.67|711.67|0
1641564930000|2022-01-07 14:15:30|713.67|711.67|712.99|710.99|713.67|711.67|712.99|710.99|0
1641564940000|2022-01-07 14:15:40|712.77|710.77|712.99|710.99|713.22|711.22|712.77|710.77|0
1641564950000|2022-01-07 14:15:50|713.22|711.22|713.22|711.22|713.45|711.45|713.22|711.22|0
1641564960000|2022-01-07 14:16:00|713.9|711.9|713.67|711.67|713.9|711.9|713.45|711.45|0
1641564970000|2022-01-07 14:16:10|713.9|711.9|713.67|711.67|714.58|712.58|713.67|711.67|0
1641564980000|2022-01-07 14:16:20|713.9|711.9|713.9|711.9|713.9|711.9|713.67|711.67|0
1641564990000|2022-01-07 14:16:30|713.67|711.67|713.9|711.9|713.9|711.9|713.67|711.67|0
1641565000000|2022-01-07 14:16:40|713.67|711.67|713.67|711.67|713.9|711.9|713.67|711.67|0
1641565010000|2022-01-07 14:16:50|713.44|711.44|713.67|711.67|713.9|711.9|713.44|711.44|0
1641565020000|2022-01-07 14:17:00|713.9|711.9|713.22|711.22|713.9|711.9|713.22|711.22|0
1641565040000|2022-01-07 14:17:20|712.99|710.99|712.77|710.77|712.99|710.99|712.77|710.77|0
1641565050000|2022-01-07 14:17:30|713.22|711.22|712.99|710.99|713.22|711.22|712.99|710.99|0
1641565060000|2022-01-07 14:17:40|713.44|711.44|713.44|711.44|713.67|711.67|713.44|711.44|0
1641565070000|2022-01-07 14:17:50|713.22|711.22|713.9|711.9|713.9|711.9|713.22|711.22|0
1641565080000|2022-01-07 14:18:00|714.12|712.12|714.35|712.35|714.35|712.35|714.12|712.12|0
1641565090000|2022-01-07 14:18:10|713.9|711.9|714.58|712.58|714.58|712.58|713.9|711.9|0
1641565100000|2022-01-07 14:18:20|714.8|712.8|714.35|712.35|714.8|712.8|714.35|712.35|0
1641565110000|2022-01-07 14:18:30|714.12|712.12|714.8|712.8|714.8|712.8|714.12|712.12|0
1641565120000|2022-01-07 14:18:40|715.03|713.03|715.03|713.03|715.25|713.25|715.03|713.03|0
1641565130000|2022-01-07 14:18:50|714.8|712.8|714.57|712.57|714.8|712.8|714.57|712.57|0
1641565140000|2022-01-07 14:19:00|714.35|712.35|714.12|712.12|714.35|712.35|714.12|712.12|0
1641565150000|2022-01-07 14:19:10|713.9|711.9|714.57|712.57|714.57|712.57|713.9|711.9|0
1641565160000|2022-01-07 14:19:20|714.8|712.8|714.8|712.8|714.8|712.8|714.8|712.8|0
1641565170000|2022-01-07 14:19:30|714.57|712.57|714.57|712.57|714.57|712.57|714.57|712.57|0
1641565180000|2022-01-07 14:19:40|714.12|712.12|713.9|711.9|714.12|712.12|713.67|711.67|0
1641565190000|2022-01-07 14:19:50|713.67|711.67|714.12|712.12|714.12|712.12|713.67|711.67|0
1641565200000|2022-01-07 14:20:00|714.35|712.35|714.57|712.57|714.8|712.8|714.35|712.35|0
1641565210000|2022-01-07 14:20:10|714.8|712.8|714.68|712.68|714.8|712.8|714.68|712.68|0
1641565220000|2022-01-07 14:20:20|714.8|712.8|714.57|712.57|714.8|712.8|714.57|712.57|0
1641565230000|2022-01-07 14:20:30|714.35|712.35|714.35|712.35|714.35|712.35|714.35|712.35|0
1641565240000|2022-01-07 14:20:40|714.12|712.12|713.9|711.9|714.12|712.12|713.67|711.67|0
1641565250000|2022-01-07 14:20:50|713.44|711.44|713.9|711.9|713.9|711.9|713.44|711.44|0
1641565260000|2022-01-07 14:21:00|713.67|711.67|714.12|712.12|714.12|712.12|713.67|711.67|0
1641565270000|2022-01-07 14:21:10|714.35|712.35|714.12|712.12|714.35|712.35|714.12|712.12|0
1641565280000|2022-01-07 14:21:20|713.89|711.89|713.89|711.89|713.89|711.89|713.89|711.89|0
1641565290000|2022-01-07 14:21:30|713.67|711.67|713.44|711.44|713.67|711.67|713.44|711.44|0
1641565300000|2022-01-07 14:21:40|713.67|711.67|713.22|711.22|713.67|711.67|713.22|711.22|0
1641565310000|2022-01-07 14:21:50|713.44|711.44|712.99|710.99|713.44|711.44|712.99|710.99|0
1641565320000|2022-01-07 14:22:00|713.44|711.44|714.12|712.12|714.12|712.12|713.44|711.44|0
1641565330000|2022-01-07 14:22:10|714.35|712.35|714.8|712.8|714.8|712.8|714.35|712.35|0
1641565340000|2022-01-07 14:22:20|714.35|712.35|714.35|712.35|714.35|712.35|714.35|712.35|0
1641565350000|2022-01-07 14:22:30|714.46|712.46|714.8|712.8|714.8|712.8|714.46|712.46|0
1641565360000|2022-01-07 14:22:40|714.57|712.57|714.57|712.57|714.57|712.57|714.57|712.57|0
1641565370000|2022-01-07 14:22:50|714.35|712.35|714.8|712.8|714.8|712.8|714.35|712.35|0
1641565380000|2022-01-07 14:23:00|715.03|713.03|714.8|712.8|715.03|713.03|714.8|712.8|0
1641565390000|2022-01-07 14:23:10|714.57|712.57|714.57|712.57|714.57|712.57|714.35|712.35|0
1641565410000|2022-01-07 14:23:30|714.8|712.8|714.57|712.57|714.8|712.8|714.57|712.57|0
1641565420000|2022-01-07 14:23:40|714.12|712.12|713.89|711.89|714.35|712.35|713.89|711.89|0
1641565430000|2022-01-07 14:23:50|713.67|711.67|713.89|711.89|713.89|711.89|713.67|711.67|0
1641565440000|2022-01-07 14:24:00|714.12|712.12|714.12|712.12|714.35|712.35|714.12|712.12|0
1641565450000|2022-01-07 14:24:10|713.89|711.89|713.89|711.89|713.89|711.89|713.67|711.67|0
1641565460000|2022-01-07 14:24:20|713.67|711.67|713.44|711.44|713.67|711.67|713.44|711.44|0
1641565470000|2022-01-07 14:24:30|713.67|711.67|713.44|711.44|713.67|711.67|713.44|711.44|0
1641565480000|2022-01-07 14:24:40|713.21|711.21|713.44|711.44|713.44|711.44|713.21|711.21|0
1641565490000|2022-01-07 14:24:50|714.12|712.12|713.89|711.89|714.12|712.12|713.89|711.89|0
1641565500000|2022-01-07 14:25:00|714|712|715.02|713.02|715.02|713.02|714|712|0
1641565510000|2022-01-07 14:25:10|715.25|713.25|715.48|713.48|715.48|713.48|715.25|713.25|0
1641565520000|2022-01-07 14:25:20|715.7|713.7|715.7|713.7|715.7|713.7|715.25|713.25|0
1641565530000|2022-01-07 14:25:30|715.93|713.93|715.7|713.7|715.93|713.93|715.7|713.7|0
1641565540000|2022-01-07 14:25:40|715.93|713.93|715.93|713.93|715.93|713.93|715.7|713.7|0
1641565550000|2022-01-07 14:25:50|715.7|713.7|715.93|713.93|715.93|713.93|715.48|713.48|0
1641565560000|2022-01-07 14:26:00|715.58|713.58|715.48|713.48|715.7|713.7|715.48|713.48|0
1641565570000|2022-01-07 14:26:10|715.7|713.7|715.25|713.25|715.7|713.7|715.02|713.02|0
1641565580000|2022-01-07 14:26:20|715.48|713.48|715.48|713.48|715.48|713.48|715.48|713.48|0
1641565590000|2022-01-07 14:26:30|715.25|713.25|715.25|713.25|715.25|713.25|715.13|713.13|0
1641565600000|2022-01-07 14:26:40|715.02|713.02|714.57|712.57|715.02|713.02|714.57|712.57|0
1641565610000|2022-01-07 14:26:50|714.34|712.34|713.89|711.89|714.34|712.34|713.89|711.89|0
1641565620000|2022-01-07 14:27:00|714.12|712.12|713.89|711.89|714.34|712.34|713.89|711.89|0
1641565630000|2022-01-07 14:27:10|713.21|711.21|713.21|711.21|713.21|711.21|712.99|710.99|0
1641565640000|2022-01-07 14:27:20|712.99|710.99|712.99|710.99|713.21|711.21|712.76|710.76|0
1641565650000|2022-01-07 14:27:30|713.21|711.21|713.21|711.21|713.21|711.21|713.21|711.21|0
1641565660000|2022-01-07 14:27:40|712.99|710.99|712.99|710.99|713.21|711.21|712.99|710.99|0
1641565670000|2022-01-07 14:27:50|713.21|711.21|712.99|710.99|713.21|711.21|712.99|710.99|0
1641565680000|2022-01-07 14:28:00|713.21|711.21|714.57|712.57|714.57|712.57|713.21|711.21|0
1641565690000|2022-01-07 14:28:10|714.8|712.8|713.89|711.89|714.8|712.8|713.89|711.89|0
1641565700000|2022-01-07 14:28:20|713.67|711.67|713.21|711.21|713.67|711.67|713.21|711.21|0
1641565710000|2022-01-07 14:28:30|712.19|710.19|713.21|711.21|713.44|711.44|712.19|710.19|0
1641565720000|2022-01-07 14:28:40|713.44|711.44|714.34|712.34|714.34|712.34|713.44|711.44|0
1641565730000|2022-01-07 14:28:50|715.25|713.25|714.8|712.8|715.25|713.25|714.8|712.8|0
1641565740000|2022-01-07 14:29:00|714.57|712.57|714.8|712.8|714.9|712.9|714.57|712.57|0
1641565750000|2022-01-07 14:29:10|715.25|713.25|715.25|713.25|715.25|713.25|715.02|713.02|0
1641565760000|2022-01-07 14:29:20|715.47|713.47|715.02|713.02|715.47|713.47|715.02|713.02|0
1641565770000|2022-01-07 14:29:30|715.25|713.25|715.7|713.7|715.7|713.7|715.25|713.25|0
1641565780000|2022-01-07 14:29:40|715.47|713.47|715.7|713.7|715.7|713.7|715.47|713.47|0
1641565790000|2022-01-07 14:29:50|715.47|713.47|715.25|713.25|715.47|713.47|715.25|713.25|0
1641565800000|2022-01-07 14:30:00|715.7|713.7|717.51|715.51|717.51|715.51|715.7|713.7|0
1641565810000|2022-01-07 14:30:10|718.19|716.19|716.61|714.61|718.19|716.19|716.61|714.61|0
1641565820000|2022-01-07 14:30:20|716.15|714.15|715.93|713.93|716.15|714.15|715.47|713.47|0
1641565830000|2022-01-07 14:30:30|716.38|714.38|713.66|711.66|716.38|714.38|713.66|711.66|0
1641565840000|2022-01-07 14:30:40|712.76|710.76|711.86|709.86|712.76|710.76|711.4|709.4|0
1641565850000|2022-01-07 14:30:50|712.99|710.99|714.79|712.79|715.47|713.47|712.99|710.99|0
1641565860000|2022-01-07 14:31:00|714.34|712.34|715.36|713.36|715.7|713.7|714.34|712.34|0
1641565870000|2022-01-07 14:31:10|716.04|714.04|712.76|710.76|716.04|714.04|712.31|710.31|0
1641565880000|2022-01-07 14:31:20|712.99|710.99|713.89|711.89|713.89|711.89|712.76|710.76|0
1641565890000|2022-01-07 14:31:30|713.44|711.44|712.53|710.53|713.44|711.44|712.31|710.31|0
1641565900000|2022-01-07 14:31:40|712.76|710.76|714.34|712.34|714.34|712.34|712.76|710.76|0
1641565910000|2022-01-07 14:31:50|712.99|710.99|712.76|710.76|712.99|710.99|712.76|710.76|0
1641565920000|2022-01-07 14:32:00|711.18|709.18|713.21|711.21|713.21|711.21|711.18|709.18|0
1641565930000|2022-01-07 14:32:10|712.98|710.98|713.44|711.44|713.44|711.44|712.53|710.53|0
1641565940000|2022-01-07 14:32:20|712.08|710.08|711.63|709.63|712.08|710.08|711.63|709.63|0
1641565950000|2022-01-07 14:32:30|709.6|707.6|711.18|709.18|711.18|709.18|709.6|707.6|0
1641565960000|2022-01-07 14:32:40|710.95|708.95|710.27|708.27|710.95|708.95|710.05|708.05|0
1641565970000|2022-01-07 14:32:50|709.82|707.82|710.05|708.05|710.05|708.05|709.82|707.82|0
1641565980000|2022-01-07 14:33:00|710.27|708.27|711.51|709.51|711.51|709.51|710.27|708.27|0
1641565990000|2022-01-07 14:33:10|712.08|710.08|710.95|708.95|712.08|710.08|710.95|708.95|0
1641566000000|2022-01-07 14:33:20|711.18|709.18|712.76|710.76|712.76|710.76|711.18|709.18|0
1641566010000|2022-01-07 14:33:30|712.31|710.31|710.05|708.05|712.31|710.31|709.59|707.59|0
1641566020000|2022-01-07 14:33:40|710.27|708.27|708.92|706.92|710.95|708.95|708.92|706.92|0
1641566030000|2022-01-07 14:33:50|708.24|706.24|709.37|707.37|709.37|707.37|708.24|706.24|0
1641566040000|2022-01-07 14:34:00|709.59|707.59|709.14|707.14|709.59|707.59|709.14|707.14|0
1641566050000|2022-01-07 14:34:10|708.92|706.92|710.95|708.95|710.95|708.95|708.92|706.92|0
1641566060000|2022-01-07 14:34:20|711.4|709.4|712.08|710.08|712.08|710.08|711.4|709.4|0
1641566070000|2022-01-07 14:34:30|712.31|710.31|711.86|709.86|713.21|711.21|711.86|709.86|0
1641566080000|2022-01-07 14:34:40|712.08|710.08|710.27|708.27|712.08|710.08|710.27|708.27|0
1641566090000|2022-01-07 14:34:50|709.82|707.82|708.46|706.46|709.82|707.82|708.46|706.46|0
1641566100000|2022-01-07 14:35:00|708.91|706.91|707.78|705.78|708.91|706.91|707.78|705.78|0
1641566110000|2022-01-07 14:35:10|708.24|706.24|709.14|707.14|709.14|707.14|707.89|705.89|0
1641566120000|2022-01-07 14:35:20|708.91|706.91|711.28|709.28|711.28|709.28|708.91|706.91|0
1641566130000|2022-01-07 14:35:30|711.63|709.63|713.21|711.21|713.21|711.21|710.95|708.95|0
1641566140000|2022-01-07 14:35:40|712.31|710.31|710.04|708.04|712.31|710.31|710.04|708.04|0
1641566150000|2022-01-07 14:35:50|709.59|707.59|707.56|705.56|709.59|707.59|707.56|705.56|0
1641566160000|2022-01-07 14:36:00|708.91|706.91|709.59|707.59|709.59|707.59|708.91|706.91|0
1641566170000|2022-01-07 14:36:10|709.82|707.82|708.69|706.69|709.82|707.82|708.24|706.24|0
1641566180000|2022-01-07 14:36:20|708.57|706.57|709.14|707.14|709.14|707.14|708.34|706.34|0
1641566190000|2022-01-07 14:36:30|710.04|708.04|707.78|705.78|710.04|708.04|707.78|705.78|0
1641566200000|2022-01-07 14:36:40|707.11|705.11|706.65|704.65|708.01|706.01|706.54|704.54|0
1641566210000|2022-01-07 14:36:50|706.88|704.88|705.98|703.98|706.88|704.88|705.98|703.98|0
1641566220000|2022-01-07 14:37:00|707.11|705.11|706.43|704.43|707.11|705.11|706.2|704.2|0
1641566230000|2022-01-07 14:37:10|705.75|703.75|705.52|703.52|705.75|703.75|704.85|702.85|0
1641566240000|2022-01-07 14:37:20|705.3|703.3|705.3|703.3|705.52|703.52|705.3|703.3|0
1641566250000|2022-01-07 14:37:30|705.98|703.98|705.75|703.75|705.98|703.98|705.07|703.07|0
1641566260000|2022-01-07 14:37:40|705.98|703.98|706.2|704.2|706.2|704.2|705.52|703.52|0
1641566270000|2022-01-07 14:37:50|705.75|703.75|705.98|703.98|705.98|703.98|705.3|703.3|0
1641566280000|2022-01-07 14:38:00|705.52|703.52|708.24|706.24|708.24|706.24|705.52|703.52|0
1641566290000|2022-01-07 14:38:10|707.56|705.56|706.43|704.43|707.56|705.56|706.43|704.43|0
1641566300000|2022-01-07 14:38:20|705.98|703.98|707.11|705.11|707.11|705.11|705.98|703.98|0
1641566310000|2022-01-07 14:38:30|707.21|705.21|707.33|705.33|707.56|705.56|707.21|705.21|0
1641566320000|2022-01-07 14:38:40|709.59|707.59|709.14|707.14|709.59|707.59|709.14|707.14|0
1641566330000|2022-01-07 14:38:50|708.91|706.91|709.14|707.14|709.82|707.82|708.91|706.91|0
1641566340000|2022-01-07 14:39:00|708.46|706.46|709.14|707.14|709.14|707.14|708.46|706.46|0
1641566350000|2022-01-07 14:39:10|709.36|707.36|711.17|709.17|711.17|709.17|709.36|707.36|0
1641566360000|2022-01-07 14:39:20|710.95|708.95|710.95|708.95|710.95|708.95|710.5|708.5|0
1641566370000|2022-01-07 14:39:30|711.17|709.17|712.08|710.08|712.76|710.76|711.17|709.17|0
1641566380000|2022-01-07 14:39:40|711.63|709.63|711.85|709.85|712.08|710.08|711.63|709.63|0
1641566390000|2022-01-07 14:39:50|711.63|709.63|712.76|710.76|712.76|710.76|711.4|709.4|0
1641566400000|2022-01-07 14:40:00|712.98|710.98|710.72|708.72|713.09|711.09|710.72|708.72|0
1641566410000|2022-01-07 14:40:10|709.59|707.59|711.4|709.4|711.4|709.4|709.59|707.59|0
1641566420000|2022-01-07 14:40:20|713.09|711.09|712.76|710.76|713.44|711.44|712.76|710.76|0
1641566430000|2022-01-07 14:40:30|711.4|709.4|712.08|710.08|712.08|710.08|711.4|709.4|0
1641566440000|2022-01-07 14:40:40|712.3|710.3|712.53|710.53|712.76|710.76|712.3|710.3|0
1641566450000|2022-01-07 14:40:50|712.76|710.76|711.17|709.17|712.76|710.76|711.17|709.17|0
1641566460000|2022-01-07 14:41:00|711.85|709.85|713.66|711.66|713.66|711.66|711.85|709.85|0
1641566470000|2022-01-07 14:41:10|714.34|712.34|713.54|711.54|714.34|712.34|713.44|711.44|0
1641566480000|2022-01-07 14:41:20|713.77|711.77|713.89|711.89|713.89|711.89|713.66|711.66|0
1641566490000|2022-01-07 14:41:30|713.21|711.21|711.85|709.85|713.21|711.21|711.85|709.85|0
1641566500000|2022-01-07 14:41:40|711.96|709.96|712.08|710.08|712.08|710.08|711.63|709.63|0
1641566510000|2022-01-07 14:41:50|712.53|710.53|712.08|710.08|712.76|710.76|712.08|710.08|0
1641566520000|2022-01-07 14:42:00|711.85|709.85|712.98|710.98|713.44|711.44|711.85|709.85|0
1641566530000|2022-01-07 14:42:10|712.53|710.53|712.53|710.53|712.53|710.53|712.08|710.08|0
1641566540000|2022-01-07 14:42:20|712.3|710.3|712.3|710.3|712.3|710.3|712.08|710.08|0
1641566550000|2022-01-07 14:42:30|712.76|710.76|712.76|710.76|712.76|710.76|712.76|710.76|0
1641566560000|2022-01-07 14:42:40|714.11|712.11|713.89|711.89|714.11|712.11|713.77|711.77|0
1641566570000|2022-01-07 14:42:50|714.11|712.11|712.98|710.98|714.11|712.11|712.76|710.76|0
1641566580000|2022-01-07 14:43:00|713.21|711.21|714.34|712.34|714.34|712.34|713.21|711.21|0
1641566590000|2022-01-07 14:43:10|715.02|713.02|715.25|713.25|715.25|713.25|715.02|713.02|0
1641566600000|2022-01-07 14:43:20|715.7|713.7|715.7|713.7|715.93|713.93|715.7|713.7|0
1641566610000|2022-01-07 14:43:30|716.61|714.61|717.51|715.51|717.51|715.51|716.61|714.61|0
1641566620000|2022-01-07 14:43:40|717.97|715.97|718.65|716.65|718.65|716.65|717.97|715.97|0
1641566630000|2022-01-07 14:43:50|717.97|715.97|718.42|716.42|718.65|716.65|717.97|715.97|0
1641566640000|2022-01-07 14:44:00|718.19|716.19|717.97|715.97|718.65|716.65|717.97|715.97|0
1641566650000|2022-01-07 14:44:10|718.42|716.42|719.33|717.33|719.33|717.33|718.42|716.42|0
1641566660000|2022-01-07 14:44:20|720.92|718.92|721.6|719.6|721.82|719.82|720.92|718.92|0
1641566670000|2022-01-07 14:44:30|720.69|718.69|720.69|718.69|720.69|718.69|720.23|718.23|0
1641566680000|2022-01-07 14:44:40|722.05|720.05|722.05|720.05|722.05|720.05|721.71|719.71|0
1641566690000|2022-01-07 14:44:50|721.6|719.6|721.82|719.82|722.05|720.05|721.6|719.6|0
1641566700000|2022-01-07 14:45:00|720.92|718.92|721.37|719.37|721.6|719.6|720.92|718.92|0
1641566710000|2022-01-07 14:45:10|722.05|720.05|723.64|721.64|724.32|722.32|722.05|720.05|0
1641566720000|2022-01-07 14:45:20|724.09|722.09|724.09|722.09|724.32|722.32|724.09|722.09|0
1641566730000|2022-01-07 14:45:30|722.73|720.73|723.19|721.19|723.19|721.19|722.73|720.73|0
1641566740000|2022-01-07 14:45:40|722.96|720.96|722.05|720.05|722.96|720.96|722.05|720.05|0
1641566750000|2022-01-07 14:45:50|722.73|720.73|722.5|720.5|722.73|720.73|722.5|720.5|0
1641566760000|2022-01-07 14:46:00|722.96|720.96|723.64|721.64|723.64|721.64|722.96|720.96|0
1641566770000|2022-01-07 14:46:10|722.5|720.5|722.28|720.28|722.96|720.96|722.28|720.28|0
1641566780000|2022-01-07 14:46:20|722.05|720.05|722.5|720.5|722.73|720.73|722.05|720.05|0
1641566790000|2022-01-07 14:46:30|722.73|720.73|722.05|720.05|722.84|720.84|722.05|720.05|0
1641566800000|2022-01-07 14:46:40|722.28|720.28|722.28|720.28|722.28|720.28|722.28|720.28|0
1641566810000|2022-01-07 14:46:50|722.84|720.84|723.41|721.41|723.41|721.41|722.84|720.84|0
1641566820000|2022-01-07 14:47:00|722.73|720.73|722.5|720.5|722.73|720.73|722.5|720.5|0
1641566830000|2022-01-07 14:47:10|722.05|720.05|721.14|719.14|722.5|720.5|721.14|719.14|0
1641566840000|2022-01-07 14:47:20|720.69|718.69|720.91|718.91|720.91|718.91|720.23|718.23|0
1641566850000|2022-01-07 14:47:30|720.8|718.8|719.33|717.33|720.8|718.8|719.33|717.33|0
1641566860000|2022-01-07 14:47:40|719.21|717.21|719.33|717.33|719.33|717.33|718.87|716.87|0
1641566870000|2022-01-07 14:47:50|718.65|716.65|719.1|717.1|719.33|717.33|718.65|716.65|0
1641566880000|2022-01-07 14:48:00|719.55|717.55|719.1|717.1|720.23|718.23|719.1|717.1|0
1641566890000|2022-01-07 14:48:10|718.53|716.53|718.98|716.98|718.98|716.98|718.42|716.42|0
1641566900000|2022-01-07 14:48:20|719.33|717.33|720.01|718.01|720.01|718.01|719.1|717.1|0
1641566910000|2022-01-07 14:48:30|720.69|718.69|721.14|719.14|721.14|719.14|720.57|718.57|0
1641566920000|2022-01-07 14:48:40|720.46|718.46|720.69|718.69|720.69|718.69|720.23|718.23|0
1641566930000|2022-01-07 14:48:50|720.46|718.46|720.91|718.91|720.91|718.91|720.46|718.46|0
1641566940000|2022-01-07 14:49:00|722.05|720.05|721.37|719.37|722.5|720.5|721.37|719.37|0
1641566950000|2022-01-07 14:49:10|721.59|719.59|720.46|718.46|721.59|719.59|720.46|718.46|0
1641566960000|2022-01-07 14:49:20|720.69|718.69|721.25|719.25|721.25|719.25|720.46|718.46|0
1641566970000|2022-01-07 14:49:30|721.14|719.14|720.91|718.91|721.14|719.14|720.91|718.91|0
1641566980000|2022-01-07 14:49:40|721.14|719.14|721.59|719.59|721.59|719.59|721.02|719.02|0
1641566990000|2022-01-07 14:49:50|721.37|719.37|721.14|719.14|721.37|719.37|721.14|719.14|0
1641567000000|2022-01-07 14:50:00|720.23|718.23|720.69|718.69|720.69|718.69|720.23|718.23|0
1641567010000|2022-01-07 14:50:10|721.59|719.59|719.78|717.78|721.59|719.59|719.78|717.78|0
1641567020000|2022-01-07 14:50:20|718.64|716.64|719.1|717.1|719.1|717.1|718.42|716.42|0
1641567030000|2022-01-07 14:50:30|719.78|717.78|720.91|718.91|720.91|718.91|719.78|717.78|0
1641567040000|2022-01-07 14:50:40|721.37|719.37|722.05|720.05|722.05|720.05|721.37|719.37|0
1641567050000|2022-01-07 14:50:50|721.59|719.59|721.82|719.82|721.82|719.82|721.59|719.59|0
1641567060000|2022-01-07 14:51:00|722.05|720.05|722.96|720.96|722.96|720.96|722.05|720.05|0
1641567070000|2022-01-07 14:51:10|723.64|721.64|723.18|721.18|723.64|721.64|723.18|721.18|0
1641567080000|2022-01-07 14:51:20|722.27|720.27|721.37|719.37|722.27|720.27|721.25|719.25|0
1641567090000|2022-01-07 14:51:30|721.82|719.82|720.91|718.91|721.82|719.82|720.91|718.91|0
1641567100000|2022-01-07 14:51:40|721.14|719.14|720.91|718.91|721.82|719.82|720.91|718.91|0
1641567110000|2022-01-07 14:51:50|720.46|718.46|720.91|718.91|720.91|718.91|719.78|717.78|0
1641567120000|2022-01-07 14:52:00|721.37|719.37|722.05|720.05|722.05|720.05|721.37|719.37|0
1641567130000|2022-01-07 14:52:10|722.27|720.27|720.46|718.46|722.27|720.27|720.46|718.46|0
1641567140000|2022-01-07 14:52:20|721.14|719.14|721.59|719.59|721.82|719.82|721.14|719.14|0
1641567150000|2022-01-07 14:52:30|722.05|720.05|721.82|719.82|722.27|720.27|721.82|719.82|0
1641567160000|2022-01-07 14:52:40|721.37|719.37|721.82|719.82|721.82|719.82|721.37|719.37|0
1641567170000|2022-01-07 14:52:50|722.05|720.05|722.5|720.5|722.5|720.5|722.05|720.05|0
1641567180000|2022-01-07 14:53:00|723.64|721.64|723.64|721.64|724.09|722.09|723.64|721.64|0
1641567190000|2022-01-07 14:53:10|722.5|720.5|722.27|720.27|722.5|720.5|722.27|720.27|0
1641567200000|2022-01-07 14:53:20|722.16|720.16|721.82|719.82|722.16|720.16|721.82|719.82|0
1641567210000|2022-01-07 14:53:30|721.59|719.59|722.27|720.27|722.27|720.27|721.37|719.37|0
1641567220000|2022-01-07 14:53:40|722.38|720.38|721.59|719.59|722.38|720.38|721.14|719.14|0
1641567230000|2022-01-07 14:53:50|721.82|719.82|721.59|719.59|721.82|719.82|721.47|719.47|0
1641567240000|2022-01-07 14:54:00|721.47|719.47|722.84|720.84|722.84|720.84|721.47|719.47|0
1641567250000|2022-01-07 14:54:10|722.95|720.95|723.86|721.86|723.86|721.86|722.95|720.95|0
1641567260000|2022-01-07 14:54:20|723.41|721.41|722.73|720.73|723.41|721.41|722.73|720.73|0
1641567270000|2022-01-07 14:54:30|722.95|720.95|722.95|720.95|723.18|721.18|722.73|720.73|0
1641567280000|2022-01-07 14:54:40|722.73|720.73|722.84|720.84|722.84|720.84|722.73|720.73|0
1641567290000|2022-01-07 14:54:50|722.5|720.5|722.73|720.73|722.95|720.95|722.5|720.5|0
1641567300000|2022-01-07 14:55:00|722.84|720.84|722.27|720.27|722.84|720.84|722.27|720.27|0
1641567310000|2022-01-07 14:55:10|722.95|720.95|722.73|720.73|722.95|720.95|722.73|720.73|0
1641567320000|2022-01-07 14:55:20|723.41|721.41|723.74|721.74|723.74|721.74|723.41|721.41|0
1641567330000|2022-01-07 14:55:30|723.64|721.64|723.18|721.18|723.86|721.86|723.18|721.18|0
1641567340000|2022-01-07 14:55:40|723.86|721.86|724.09|722.09|724.09|722.09|723.86|721.86|0
1641567350000|2022-01-07 14:55:50|725|723|725.91|723.91|725.91|723.91|724.77|722.77|0
1641567360000|2022-01-07 14:56:00|726.14|724.14|725.45|723.45|726.14|724.14|725.23|723.23|0
1641567370000|2022-01-07 14:56:10|725.23|723.23|725.45|723.45|725.45|723.45|725|723|0
1641567380000|2022-01-07 14:56:20|725.79|723.79|725.68|723.68|725.79|723.79|725.68|723.68|0
1641567390000|2022-01-07 14:56:30|724.77|722.77|724.88|722.88|724.88|722.88|724.77|722.77|0
1641567400000|2022-01-07 14:56:40|724.77|722.77|722.73|720.73|724.77|722.77|722.73|720.73|0
1641567410000|2022-01-07 14:56:50|722.5|720.5|722.73|720.73|722.73|720.73|722.38|720.38|0
1641567420000|2022-01-07 14:57:00|722.5|720.5|722.95|720.95|722.95|720.95|722.5|720.5|0
1641567430000|2022-01-07 14:57:10|722.5|720.5|722.5|720.5|722.73|720.73|722.5|720.5|0
1641567440000|2022-01-07 14:57:20|722.73|720.73|724.09|722.09|724.09|722.09|722.73|720.73|0
1641567450000|2022-01-07 14:57:30|724.32|722.32|724.2|722.2|724.32|722.32|724.2|722.2|0
1641567460000|2022-01-07 14:57:40|724.54|722.54|722.5|720.5|724.54|722.54|722.27|720.27|0
1641567470000|2022-01-07 14:57:50|722.73|720.73|723.18|721.18|723.18|721.18|722.73|720.73|0
1641567480000|2022-01-07 14:58:00|723.63|721.63|722.95|720.95|723.63|721.63|722.95|720.95|0
1641567490000|2022-01-07 14:58:10|723.41|721.41|722.5|720.5|723.41|721.41|722.27|720.27|0
1641567500000|2022-01-07 14:58:20|722.27|720.27|722.95|720.95|722.95|720.95|722.27|720.27|0
1641567510000|2022-01-07 14:58:30|722.73|720.73|723.41|721.41|723.41|721.41|722.73|720.73|0
1641567520000|2022-01-07 14:58:40|723.18|721.18|723.18|721.18|723.52|721.52|723.18|721.18|0
1641567530000|2022-01-07 14:58:50|722.95|720.95|723.18|721.18|723.18|721.18|722.95|720.95|0
1641567540000|2022-01-07 14:59:00|723.41|721.41|723.74|721.74|724.09|722.09|723.41|721.41|0
1641567550000|2022-01-07 14:59:10|723.86|721.86|722.95|720.95|723.86|721.86|722.95|720.95|0
1641567560000|2022-01-07 14:59:20|722.73|720.73|721.59|719.59|722.73|720.73|721.59|719.59|0
1641567570000|2022-01-07 14:59:30|721.14|719.14|720.91|718.91|721.59|719.59|720.91|718.91|0
1641567580000|2022-01-07 14:59:40|721.36|719.36|721.02|719.02|721.36|719.36|720.91|718.91|0
1641567590000|2022-01-07 14:59:50|720.91|718.91|722.42|720.42|722.42|720.42|720.91|718.91|0
1641567600000|2022-01-07 15:00:00|723.1|721.1|719.59|717.59|723.1|721.1|719.59|717.59|0
1641567610000|2022-01-07 15:00:10|719.82|717.82|718.45|716.45|720.04|718.04|718.45|716.45|0
1641567620000|2022-01-07 15:00:20|718.68|716.68|718|716|718.68|716.68|717.77|715.77|0
1641567630000|2022-01-07 15:00:30|718.68|716.68|718.45|716.45|718.68|716.68|718.45|716.45|0
1641567640000|2022-01-07 15:00:40|718.22|716.22|718.45|716.45|718.45|716.45|718|716|0
1641567650000|2022-01-07 15:00:50|718.68|716.68|718.22|716.22|718.68|716.68|718.22|716.22|0
1641567660000|2022-01-07 15:01:00|718.45|716.45|718.22|716.22|718.45|716.45|718|716|0
1641567670000|2022-01-07 15:01:10|718|716|717.31|715.31|718|716|717.31|715.31|0
1641567680000|2022-01-07 15:01:20|717.54|715.54|718.22|716.22|718.22|716.22|717.31|715.31|0
1641567690000|2022-01-07 15:01:30|717.54|715.54|717.31|715.31|717.54|715.54|717.31|715.31|0
1641567700000|2022-01-07 15:01:40|717.77|715.77|717.31|715.31|717.77|715.77|717.31|715.31|0
1641567710000|2022-01-07 15:01:50|717.54|715.54|718.68|716.68|718.68|716.68|717.54|715.54|0
1641567720000|2022-01-07 15:02:00|718.9|716.9|719.36|717.36|719.36|717.36|718.9|716.9|0
1641567730000|2022-01-07 15:02:10|719.59|717.59|718.9|716.9|719.59|717.59|718.9|716.9|0
1641567740000|2022-01-07 15:02:20|719.13|717.13|719.59|717.59|719.59|717.59|719.13|717.13|0
1641567750000|2022-01-07 15:02:30|720.27|718.27|720.27|718.27|720.5|718.5|720.04|718.04|0
1641567760000|2022-01-07 15:02:40|720.5|718.5|719.81|717.81|720.5|718.5|719.36|717.36|0
1641567770000|2022-01-07 15:02:50|720.04|718.04|720.04|718.04|720.04|718.04|719.81|717.81|0
1641567780000|2022-01-07 15:03:00|720.27|718.27|719.13|717.13|720.27|718.27|719.13|717.13|0
1641567790000|2022-01-07 15:03:10|719.36|717.36|719.59|717.59|719.59|717.59|719.36|717.36|0
1641567800000|2022-01-07 15:03:20|718.9|716.9|719.13|717.13|719.13|717.13|718.68|716.68|0
1641567810000|2022-01-07 15:03:30|718.45|716.45|718.22|716.22|718.45|716.45|718.22|716.22|0
1641567820000|2022-01-07 15:03:40|718.45|716.45|718.9|716.9|718.9|716.9|718.45|716.45|0
1641567830000|2022-01-07 15:03:50|719.13|717.13|719.13|717.13|719.13|717.13|719.13|717.13|0
1641567840000|2022-01-07 15:04:00|718.9|716.9|718.9|716.9|718.9|716.9|718.68|716.68|0
1641567850000|2022-01-07 15:04:10|718.45|716.45|718.68|716.68|718.9|716.9|718.45|716.45|0
1641567860000|2022-01-07 15:04:20|718.45|716.45|717.99|715.99|718.68|716.68|717.99|715.99|0
1641567870000|2022-01-07 15:04:30|717.54|715.54|717.54|715.54|717.54|715.54|717.31|715.31|0
1641567880000|2022-01-07 15:04:40|717.31|715.31|717.31|715.31|717.31|715.31|717.31|715.31|0
1641567890000|2022-01-07 15:04:50|717.54|715.54|717.31|715.31|717.54|715.54|717.31|715.31|0
1641567900000|2022-01-07 15:05:00|715.95|713.95|715.27|713.27|715.95|713.95|715.04|713.04|0
1641567910000|2022-01-07 15:05:10|715.72|713.72|715.27|713.27|715.72|713.72|715.27|713.27|0
1641567920000|2022-01-07 15:05:20|715.04|713.04|713.91|711.91|715.04|713.04|713.45|711.45|0
1641567930000|2022-01-07 15:05:30|713.68|711.68|713.22|711.22|713.91|711.91|713.22|711.22|0
1641567940000|2022-01-07 15:05:40|713.11|711.11|713.45|711.45|713.45|711.45|713.11|711.11|0
1641567950000|2022-01-07 15:05:50|713.22|711.22|713.45|711.45|713.45|711.45|713|711|0
1641567960000|2022-01-07 15:06:00|712.77|710.77|713.22|711.22|713.45|711.45|712.77|710.77|0
1641567970000|2022-01-07 15:06:10|713.45|711.45|713.22|711.22|713.45|711.45|713.22|711.22|0
1641567980000|2022-01-07 15:06:20|713|711|713.45|711.45|713.45|711.45|713|711|0
1641567990000|2022-01-07 15:06:30|713.68|711.68|713|711|713.68|711.68|713|711|0
1641568000000|2022-01-07 15:06:40|713.22|711.22|713.45|711.45|713.68|711.68|713.22|711.22|0
1641568010000|2022-01-07 15:06:50|713.68|711.68|715.04|713.04|715.04|713.04|713.68|711.68|0
1641568020000|2022-01-07 15:07:00|714.59|712.59|714.13|712.13|714.59|712.59|714.13|712.13|0
1641568030000|2022-01-07 15:07:10|714.59|712.59|714.36|712.36|714.59|712.59|714.13|712.13|0
1641568040000|2022-01-07 15:07:20|713.9|711.9|713.9|711.9|713.9|711.9|713.9|711.9|0
1641568050000|2022-01-07 15:07:30|713.68|711.68|713.22|711.22|713.68|711.68|713.22|711.22|0
1641568060000|2022-01-07 15:07:40|713.9|711.9|713.9|711.9|713.9|711.9|713.68|711.68|0
1641568070000|2022-01-07 15:07:50|713.45|711.45|713|711|713.45|711.45|713|711|0
1641568080000|2022-01-07 15:08:00|712.77|710.77|712.77|710.77|713|711|712.77|710.77|0
1641568090000|2022-01-07 15:08:10|713|711|711.18|709.18|713|711|711.18|709.18|0
1641568100000|2022-01-07 15:08:20|711.64|709.64|711.41|709.41|712.09|710.09|711.41|709.41|0
1641568110000|2022-01-07 15:08:30|711.86|709.86|712.54|710.54|712.77|710.77|711.86|709.86|0
1641568120000|2022-01-07 15:08:40|712.32|710.32|712.54|710.54|712.54|710.54|711.86|709.86|0
1641568130000|2022-01-07 15:08:50|713|711|713|711|713.22|711.22|713|711|0
1641568140000|2022-01-07 15:09:00|712.77|710.77|712.09|710.09|712.77|710.77|712.09|710.09|0
1641568150000|2022-01-07 15:09:10|711.97|709.97|711.41|709.41|712.09|710.09|711.41|709.41|0
1641568160000|2022-01-07 15:09:20|711.86|709.86|711.41|709.41|711.86|709.86|711.41|709.41|0
1641568170000|2022-01-07 15:09:30|711.63|709.63|711.18|709.18|711.63|709.63|710.73|708.73|0
1641568180000|2022-01-07 15:09:40|710.73|708.73|710.95|708.95|710.95|708.95|710.73|708.73|0
1641568190000|2022-01-07 15:09:50|710.73|708.73|711.18|709.18|711.18|709.18|710.73|708.73|0
1641568200000|2022-01-07 15:10:00|710.95|708.95|709.82|707.82|710.95|708.95|709.82|707.82|0
1641568210000|2022-01-07 15:10:10|709.37|707.37|709.59|707.59|709.59|707.59|709.14|707.14|0
1641568220000|2022-01-07 15:10:20|710.05|708.05|710.73|708.73|710.73|708.73|710.05|708.05|0
1641568230000|2022-01-07 15:10:30|711.18|709.18|711.18|709.18|711.63|709.63|711.18|709.18|0
1641568240000|2022-01-07 15:10:40|710.95|708.95|710.5|708.5|710.95|708.95|710.5|708.5|0
1641568250000|2022-01-07 15:10:50|710.27|708.27|710.05|708.05|710.27|708.27|710.05|708.05|0
1641568260000|2022-01-07 15:11:00|709.82|707.82|710.05|708.05|710.27|708.27|709.82|707.82|0
1641568270000|2022-01-07 15:11:10|710.27|708.27|708.91|706.91|710.27|708.27|708.91|706.91|0
1641568280000|2022-01-07 15:11:20|709.37|707.37|711.18|709.18|711.18|709.18|709.37|707.37|0
1641568290000|2022-01-07 15:11:30|711.63|709.63|711.63|709.63|712.09|710.09|711.63|709.63|0
1641568300000|2022-01-07 15:11:40|711.86|709.86|712.54|710.54|712.54|710.54|711.86|709.86|0
1641568310000|2022-01-07 15:11:50|712.31|710.31|711.86|709.86|712.31|710.31|711.86|709.86|0
1641568320000|2022-01-07 15:12:00|712.31|710.31|714.13|712.13|714.13|712.13|712.31|710.31|0
1641568330000|2022-01-07 15:12:10|713.68|711.68|713.22|711.22|713.9|711.9|713.22|711.22|0
1641568340000|2022-01-07 15:12:20|713.45|711.45|713.9|711.9|713.9|711.9|713.45|711.45|0
1641568350000|2022-01-07 15:12:30|713.68|711.68|714.36|712.36|714.36|712.36|713.68|711.68|0
1641568360000|2022-01-07 15:12:40|714.58|712.58|713.9|711.9|714.81|712.81|713.9|711.9|0
1641568370000|2022-01-07 15:12:50|714.36|712.36|713.67|711.67|714.36|712.36|713.67|711.67|0
1641568380000|2022-01-07 15:13:00|713.56|711.56|714.58|712.58|714.58|712.58|713.56|711.56|0
1641568390000|2022-01-07 15:13:10|714.81|712.81|714.58|712.58|714.81|712.81|714.36|712.36|0
1641568400000|2022-01-07 15:13:20|714.36|712.36|714.81|712.81|714.81|712.81|714.13|712.13|0
1641568410000|2022-01-07 15:13:30|714.58|712.58|714.36|712.36|715.26|713.26|714.36|712.36|0
1641568420000|2022-01-07 15:13:40|714.58|712.58|714.81|712.81|715.04|713.04|714.58|712.58|0
1641568430000|2022-01-07 15:13:50|714.58|712.58|714.81|712.81|714.81|712.81|714.58|712.58|0
1641568440000|2022-01-07 15:14:00|714.58|712.58|714.58|712.58|714.81|712.81|714.36|712.36|0
1641568450000|2022-01-07 15:14:10|714.13|712.13|713.22|711.22|714.13|712.13|713.22|711.22|0
1641568460000|2022-01-07 15:14:20|712.77|710.77|712.31|710.31|712.77|710.77|712.31|710.31|0
1641568470000|2022-01-07 15:14:30|712.54|710.54|713.22|711.22|713.22|711.22|712.54|710.54|0
1641568480000|2022-01-07 15:14:40|712.99|710.99|712.09|710.09|712.99|710.99|712.09|710.09|0
1641568490000|2022-01-07 15:14:50|711.86|709.86|712.09|710.09|712.09|710.09|711.86|709.86|0
1641568500000|2022-01-07 15:15:00|711.86|709.86|710.73|708.73|711.86|709.86|710.73|708.73|0
1641568510000|2022-01-07 15:15:10|710.72|708.72|709.82|707.82|710.95|708.95|709.82|707.82|0
1641568520000|2022-01-07 15:15:20|710.04|708.04|709.14|707.14|710.04|708.04|709.14|707.14|0
1641568530000|2022-01-07 15:15:30|709.36|707.36|708.23|706.23|709.36|707.36|708.23|706.23|0
1641568540000|2022-01-07 15:15:40|708.46|706.46|708.23|706.23|708.46|706.46|708.23|706.23|0
1641568550000|2022-01-07 15:15:50|708.46|706.46|708.68|706.68|708.68|706.68|708.46|706.46|0
1641568560000|2022-01-07 15:16:00|708.23|706.23|708.23|706.23|708.68|706.68|708.23|706.23|0
1641568570000|2022-01-07 15:16:10|708.46|706.46|708.23|706.23|708.46|706.46|708.23|706.23|0
1641568580000|2022-01-07 15:16:20|708.46|706.46|708.46|706.46|708.91|706.91|708.23|706.23|0
1641568590000|2022-01-07 15:16:30|708.68|706.68|708.68|706.68|708.91|706.91|708.68|706.68|0
1641568600000|2022-01-07 15:16:40|709.14|707.14|709.36|707.36|709.36|707.36|709.14|707.14|0
1641568610000|2022-01-07 15:16:50|709.59|707.59|709.82|707.82|709.82|707.82|709.59|707.59|0
1641568620000|2022-01-07 15:17:00|709.36|707.36|709.36|707.36|709.59|707.59|709.14|707.14|0
1641568630000|2022-01-07 15:17:10|709.14|707.14|709.14|707.14|709.14|707.14|708.91|706.91|0
1641568640000|2022-01-07 15:17:20|708.68|706.68|709.59|707.59|709.59|707.59|708.68|706.68|0
1641568650000|2022-01-07 15:17:30|710.04|708.04|709.14|707.14|710.04|708.04|709.14|707.14|0
1641568660000|2022-01-07 15:17:40|709.36|707.36|709.59|707.59|709.82|707.82|709.36|707.36|0
1641568670000|2022-01-07 15:17:50|709.82|707.82|710.04|708.04|710.04|708.04|709.59|707.59|0
1641568680000|2022-01-07 15:18:00|710.38|708.38|709.14|707.14|710.5|708.5|709.14|707.14|0
1641568690000|2022-01-07 15:18:10|709.36|707.36|709.59|707.59|709.59|707.59|709.36|707.36|0
1641568700000|2022-01-07 15:18:20|709.36|707.36|709.36|707.36|709.36|707.36|709.14|707.14|0
1641568710000|2022-01-07 15:18:30|709.14|707.14|708.46|706.46|709.14|707.14|708.46|706.46|0
1641568720000|2022-01-07 15:18:40|708.68|706.68|708.91|706.91|708.91|706.91|708.68|706.68|0
1641568730000|2022-01-07 15:18:50|708.46|706.46|708.46|706.46|708.46|706.46|708.23|706.23|0
1641568740000|2022-01-07 15:19:00|708.23|706.23|708.23|706.23|708.68|706.68|708.23|706.23|0
1641568750000|2022-01-07 15:19:10|707.1|705.1|706.87|704.87|707.1|705.1|706.87|704.87|0
1641568760000|2022-01-07 15:19:20|706.64|704.64|706.42|704.42|706.87|704.87|706.42|704.42|0
1641568770000|2022-01-07 15:19:30|706.64|704.64|707.55|705.55|707.55|705.55|706.64|704.64|0
1641568780000|2022-01-07 15:19:40|707.1|705.1|707.55|705.55|707.55|705.55|707.1|705.1|0
1641568790000|2022-01-07 15:19:50|707.78|705.78|707.55|705.55|707.78|705.78|707.55|705.55|0
1641568800000|2022-01-07 15:20:00|706.87|704.87|706.64|704.64|706.87|704.87|706.64|704.64|0
1641568810000|2022-01-07 15:20:10|706.19|704.19|705.97|703.97|706.42|704.42|705.74|703.74|0
1641568820000|2022-01-07 15:20:20|705.51|703.51|705.74|703.74|706.19|704.19|705.51|703.51|0
1641568830000|2022-01-07 15:20:30|705.97|703.97|706.42|704.42|706.42|704.42|705.97|703.97|0
1641568840000|2022-01-07 15:20:40|706.19|704.19|706.99|704.99|706.99|704.99|706.19|704.19|0
1641568850000|2022-01-07 15:20:50|707.22|705.22|706.31|704.31|707.22|705.22|706.31|704.31|0
1641568860000|2022-01-07 15:21:00|706.54|704.54|705.18|703.18|706.54|704.54|705.18|703.18|0
1641568870000|2022-01-07 15:21:10|705.41|703.41|704.95|702.95|705.41|703.41|704.95|702.95|0
1641568880000|2022-01-07 15:21:20|704.73|702.73|704.73|702.73|704.73|702.73|704.5|702.5|0
1641568890000|2022-01-07 15:21:30|704.95|702.95|705.63|703.63|705.63|703.63|704.95|702.95|0
1641568900000|2022-01-07 15:21:40|706.54|704.54|706.31|704.31|706.54|704.54|706.31|704.31|0
1641568910000|2022-01-07 15:21:50|706.54|704.54|706.76|704.76|706.76|704.76|706.54|704.54|0
1641568920000|2022-01-07 15:22:00|707.22|705.22|707.67|705.67|707.89|705.89|707.22|705.22|0
1641568930000|2022-01-07 15:22:10|706.99|704.99|707.67|705.67|707.89|705.89|706.99|704.99|0
1641568940000|2022-01-07 15:22:20|708.35|706.35|708.35|706.35|708.57|706.57|707.89|705.89|0
1641568950000|2022-01-07 15:22:30|709.03|707.03|708.8|706.8|709.03|707.03|708.8|706.8|0
1641568960000|2022-01-07 15:22:40|708.57|706.57|709.03|707.03|709.25|707.25|708.57|706.57|0
1641568970000|2022-01-07 15:22:50|709.25|707.25|709.48|707.48|709.48|707.48|709.25|707.25|0
1641568980000|2022-01-07 15:23:00|710.16|708.16|709.7|707.7|710.16|708.16|709.7|707.7|0
1641568990000|2022-01-07 15:23:10|710.38|708.38|709.7|707.7|710.38|708.38|709.7|707.7|0
1641569000000|2022-01-07 15:23:20|709.48|707.48|708.57|706.57|709.7|707.7|708.57|706.57|0
1641569010000|2022-01-07 15:23:30|708.35|706.35|708.12|706.12|708.35|706.35|708.12|706.12|0
1641569020000|2022-01-07 15:23:40|708.35|706.35|708.8|706.8|709.03|707.03|708.35|706.35|0
1641569030000|2022-01-07 15:23:50|708.57|706.57|707.89|705.89|708.57|706.57|707.89|705.89|0
1641569040000|2022-01-07 15:24:00|708.12|706.12|706.76|704.76|708.12|706.12|706.54|704.54|0
1641569050000|2022-01-07 15:24:10|706.54|704.54|705.63|703.63|706.54|704.54|705.63|703.63|0
1641569060000|2022-01-07 15:24:20|705.18|703.18|706.31|704.31|706.31|704.31|705.18|703.18|0
1641569070000|2022-01-07 15:24:30|706.76|704.76|706.08|704.08|706.76|704.76|706.08|704.08|0
1641569080000|2022-01-07 15:24:40|705.86|703.86|704.73|702.73|705.86|703.86|704.73|702.73|0
1641569090000|2022-01-07 15:24:50|704.5|702.5|704.5|702.5|704.5|702.5|704.5|702.5|0
1641569100000|2022-01-07 15:25:00|704.73|702.73|705.4|703.4|705.4|703.4|704.5|702.5|0
1641569110000|2022-01-07 15:25:10|705.86|703.86|706.31|704.31|706.31|704.31|705.86|703.86|0
1641569120000|2022-01-07 15:25:20|706.54|704.54|706.31|704.31|706.76|704.76|706.31|704.31|0
1641569130000|2022-01-07 15:25:30|706.53|704.53|706.99|704.99|707.44|705.44|706.53|704.53|0
1641569140000|2022-01-07 15:25:40|706.76|704.76|706.99|704.99|706.99|704.99|706.76|704.76|0
1641569150000|2022-01-07 15:25:50|707.21|705.21|707.67|705.67|707.89|705.89|707.21|705.21|0
1641569160000|2022-01-07 15:26:00|707.44|705.44|708.8|706.8|708.8|706.8|707.44|705.44|0
1641569170000|2022-01-07 15:26:10|708.57|706.57|708.8|706.8|708.8|706.8|708.34|706.34|0
1641569180000|2022-01-07 15:26:20|709.25|707.25|709.25|707.25|709.48|707.48|709.25|707.25|0
1641569190000|2022-01-07 15:26:30|709.48|707.48|709.48|707.48|709.48|707.48|709.48|707.48|0
1641569200000|2022-01-07 15:26:40|709.25|707.25|709.02|707.02|709.25|707.25|709.02|707.02|0
1641569210000|2022-01-07 15:26:50|708.8|706.8|708.8|706.8|708.8|706.8|708.34|706.34|0
1641569220000|2022-01-07 15:27:00|709.02|707.02|709.02|707.02|709.02|707.02|708.8|706.8|0
1641569230000|2022-01-07 15:27:10|709.25|707.25|709.25|707.25|709.93|707.93|709.25|707.25|0
1641569240000|2022-01-07 15:27:20|709.48|707.48|709.48|707.48|709.48|707.48|709.25|707.25|0
1641569250000|2022-01-07 15:27:30|709.25|707.25|709.25|707.25|709.25|707.25|709.02|707.02|0
1641569260000|2022-01-07 15:27:40|709.7|707.7|709.48|707.48|709.7|707.7|709.48|707.48|0
1641569270000|2022-01-07 15:27:50|709.7|707.7|709.25|707.25|709.7|707.7|709.25|707.25|0
1641569280000|2022-01-07 15:28:00|708.8|706.8|708.57|706.57|709.02|707.02|708.57|706.57|0
1641569290000|2022-01-07 15:28:10|708.8|706.8|709.02|707.02|709.02|707.02|708.8|706.8|0
1641569300000|2022-01-07 15:28:20|709.25|707.25|709.48|707.48|709.48|707.48|709.25|707.25|0
1641569310000|2022-01-07 15:28:30|709.7|707.7|709.48|707.48|709.7|707.7|709.25|707.25|0
1641569320000|2022-01-07 15:28:40|709.25|707.25|708.34|706.34|709.25|707.25|708.34|706.34|0
1641569330000|2022-01-07 15:28:50|708.57|706.57|707.44|705.44|708.57|706.57|707.44|705.44|0
1641569340000|2022-01-07 15:29:00|706.99|704.99|706.76|704.76|706.99|704.99|706.76|704.76|0
1641569360000|2022-01-07 15:29:20|706.53|704.53|705.63|703.63|706.53|704.53|705.63|703.63|0
1641569370000|2022-01-07 15:29:30|705.85|703.85|705.63|703.63|705.85|703.85|705.63|703.63|0
1641569380000|2022-01-07 15:29:40|706.08|704.08|706.31|704.31|706.76|704.76|706.08|704.08|0
1641569390000|2022-01-07 15:29:50|706.99|704.99|706.76|704.76|706.99|704.99|706.53|704.53|0
1641569400000|2022-01-07 15:30:00|705.4|703.4|704.5|702.5|705.4|703.4|704.5|702.5|0
1641569410000|2022-01-07 15:30:10|704.27|702.27|705.4|703.4|705.4|703.4|704.05|702.05|0
1641569420000|2022-01-07 15:30:20|704.95|702.95|705.18|703.18|705.18|703.18|704.95|702.95|0
1641569430000|2022-01-07 15:30:30|705.4|703.4|706.31|704.31|706.31|704.31|705.4|703.4|0
1641569440000|2022-01-07 15:30:40|705.85|703.85|706.98|704.98|706.98|704.98|705.74|703.74|0
1641569450000|2022-01-07 15:30:50|706.76|704.76|707.21|705.21|707.89|705.89|706.76|704.76|0
1641569460000|2022-01-07 15:31:00|707.66|705.66|707.44|705.44|707.89|705.89|707.44|705.44|0
1641569470000|2022-01-07 15:31:10|708.57|706.57|708.79|706.79|708.79|706.79|708.12|706.12|0
1641569480000|2022-01-07 15:31:20|708.34|706.34|709.02|707.02|709.02|707.02|708.34|706.34|0
1641569490000|2022-01-07 15:31:30|708.79|706.79|707.66|705.66|708.79|706.79|707.66|705.66|0
1641569500000|2022-01-07 15:31:40|707.44|705.44|707.21|705.21|707.66|705.66|707.21|705.21|0
1641569510000|2022-01-07 15:31:50|707.32|705.32|706.53|704.53|707.32|705.32|706.53|704.53|0
1641569520000|2022-01-07 15:32:00|706.76|704.76|706.53|704.53|706.76|704.76|706.53|704.53|0
1641569530000|2022-01-07 15:32:10|706.08|704.08|705.51|703.51|706.08|704.08|705.4|703.4|0
1641569540000|2022-01-07 15:32:20|706.08|704.08|706.53|704.53|706.53|704.53|706.08|704.08|0
1641569550000|2022-01-07 15:32:30|707.21|705.21|707.21|705.21|707.21|705.21|706.98|704.98|0
1641569560000|2022-01-07 15:32:40|706.98|704.98|707.44|705.44|707.44|705.44|706.41|704.41|0
1641569570000|2022-01-07 15:32:50|706.98|704.98|706.64|704.64|706.98|704.98|706.53|704.53|0
1641569580000|2022-01-07 15:33:00|706.53|704.53|707.09|705.09|707.09|705.09|706.53|704.53|0
1641569590000|2022-01-07 15:33:10|706.76|704.76|705.85|703.85|706.76|704.76|705.85|703.85|0
1641569600000|2022-01-07 15:33:20|705.63|703.63|705.63|703.63|705.63|703.63|705.4|703.4|0
1641569610000|2022-01-07 15:33:30|705.85|703.85|705.85|703.85|706.08|704.08|705.85|703.85|0
1641569620000|2022-01-07 15:33:40|706.08|704.08|705.63|703.63|706.08|704.08|705.4|703.4|0
1641569630000|2022-01-07 15:33:50|705.4|703.4|705.63|703.63|705.63|703.63|705.4|703.4|0
1641569640000|2022-01-07 15:34:00|705.4|703.4|705.85|703.85|705.85|703.85|705.17|703.17|0
1641569650000|2022-01-07 15:34:10|706.76|704.76|706.08|704.08|706.98|704.98|706.08|704.08|0
1641569660000|2022-01-07 15:34:20|705.85|703.85|706.3|704.3|706.3|704.3|705.85|703.85|0
1641569670000|2022-01-07 15:34:30|705.85|703.85|705.17|703.17|705.85|703.85|705.17|703.17|0
1641569680000|2022-01-07 15:34:40|705.4|703.4|705.4|703.4|705.4|703.4|705.4|703.4|0
1641569690000|2022-01-07 15:34:50|705.63|703.63|705.4|703.4|705.63|703.63|704.95|702.95|0
1641569700000|2022-01-07 15:35:00|705.17|703.17|705.63|703.63|706.08|704.08|705.17|703.17|0
1641569710000|2022-01-07 15:35:10|705.4|703.4|705.63|703.63|705.63|703.63|705.17|703.17|0
1641569720000|2022-01-07 15:35:20|705.4|703.4|705.4|703.4|705.63|703.63|705.4|703.4|0
1641569730000|2022-01-07 15:35:30|705.17|703.17|704.72|702.72|705.17|703.17|704.72|702.72|0
1641569740000|2022-01-07 15:35:40|704.95|702.95|704.72|702.72|704.95|702.95|704.49|702.49|0
1641569750000|2022-01-07 15:35:50|704.95|702.95|704.49|702.49|704.95|702.95|704.49|702.49|0
1641569760000|2022-01-07 15:36:00|704.72|702.72|704.72|702.72|704.95|702.95|704.72|702.72|0
1641569770000|2022-01-07 15:36:10|704.49|702.49|704.95|702.95|704.95|702.95|704.49|702.49|0
1641569780000|2022-01-07 15:36:20|704.72|702.72|704.72|702.72|704.95|702.95|704.72|702.72|0
1641569790000|2022-01-07 15:36:30|704.95|702.95|704.72|702.72|704.95|702.95|704.49|702.49|0
1641569800000|2022-01-07 15:36:40|704.49|702.49|704.49|702.49|704.72|702.72|704.49|702.49|0
1641569810000|2022-01-07 15:36:50|705.17|703.17|705.51|703.51|705.62|703.62|705.17|703.17|0
1641569820000|2022-01-07 15:37:00|704.04|702.04|702.46|700.46|704.04|702.04|702.46|700.46|0
1641569830000|2022-01-07 15:37:10|702.01|700.01|703.14|701.14|703.14|701.14|702.01|700.01|0
1641569840000|2022-01-07 15:37:20|702.91|700.91|702.91|700.91|703.14|701.14|702.91|700.91|0
1641569850000|2022-01-07 15:37:30|703.14|701.14|703.02|701.02|703.14|701.14|702.69|700.69|0
1641569860000|2022-01-07 15:37:40|702.91|700.91|703.36|701.36|703.36|701.36|702.91|700.91|0
1641569870000|2022-01-07 15:37:50|703.59|701.59|702.91|700.91|703.59|701.59|702.91|700.91|0
1641569880000|2022-01-07 15:38:00|702.69|700.69|702.46|700.46|702.69|700.69|702.46|700.46|0
1641569890000|2022-01-07 15:38:10|701.78|699.78|701.11|699.11|701.78|699.78|701.11|699.11|0
1641569900000|2022-01-07 15:38:20|700.99|698.99|700.2|698.2|701.11|699.11|700.2|698.2|0
1641569910000|2022-01-07 15:38:30|699.98|697.98|699.98|697.98|699.98|697.98|699.98|697.98|0
1641569920000|2022-01-07 15:38:40|700.2|698.2|700.65|698.65|700.65|698.65|700.2|698.2|0
1641569930000|2022-01-07 15:38:50|700.43|698.43|700.43|698.43|700.43|698.43|700.43|698.43|0
1641569940000|2022-01-07 15:39:00|700.2|698.2|699.75|697.75|700.43|698.43|699.75|697.75|0
1641569950000|2022-01-07 15:39:10|699.98|697.98|699.98|697.98|700.2|698.2|699.98|697.98|0
1641569960000|2022-01-07 15:39:20|699.86|697.86|698.57|696.57|699.86|697.86|698.34|696.34|0
1641569970000|2022-01-07 15:39:30|700.09|698.09|700.09|698.09|700.09|698.09|699.86|697.86|0
1641569980000|2022-01-07 15:39:40|700.31|698.31|699.86|697.86|700.31|698.31|699.86|697.86|0
1641569990000|2022-01-07 15:39:50|700.09|698.09|699.86|697.86|700.09|698.09|699.86|697.86|0
1641570000000|2022-01-07 15:40:00|700.09|698.09|700.54|698.54|700.54|698.54|700.09|698.09|0
1641570010000|2022-01-07 15:40:10|700.31|698.31|702.12|700.12|702.12|700.12|699.63|697.63|0
1641570020000|2022-01-07 15:40:20|703.02|701.02|704.82|702.82|704.82|702.82|702.79|700.79|0
1641570030000|2022-01-07 15:40:30|704.37|702.37|703.47|701.47|704.37|702.37|703.47|701.47|0
1641570040000|2022-01-07 15:40:40|703.92|701.92|704.15|702.15|704.15|702.15|703.69|701.69|0
1641570050000|2022-01-07 15:40:50|704.37|702.37|704.37|702.37|704.37|702.37|704.37|702.37|0
1641570060000|2022-01-07 15:41:00|705.28|703.28|704.82|702.82|705.28|703.28|704.37|702.37|0
1641570070000|2022-01-07 15:41:10|703.69|701.69|702.79|700.79|703.69|701.69|702.79|700.79|0
1641570080000|2022-01-07 15:41:20|703.02|701.02|702.79|700.79|703.02|701.02|702.79|700.79|0
1641570090000|2022-01-07 15:41:30|702.57|700.57|702.34|700.34|702.57|700.57|701.89|699.89|0
1641570100000|2022-01-07 15:41:40|701.89|699.89|702.34|700.34|702.34|700.34|701.89|699.89|0
1641570110000|2022-01-07 15:41:50|702.11|700.11|701.21|699.21|702.34|700.34|701.21|699.21|0
1641570120000|2022-01-07 15:42:00|700.08|698.08|698.06|696.06|700.08|698.08|698.06|696.06|0
1641570130000|2022-01-07 15:42:10|697.83|695.83|699.18|697.18|699.18|697.18|697.83|695.83|0
1641570140000|2022-01-07 15:42:20|698.96|696.96|698.96|696.96|699.18|697.18|698.51|696.51|0
1641570150000|2022-01-07 15:42:30|698.73|696.73|698.96|696.96|699.63|697.63|698.73|696.73|0
1641570160000|2022-01-07 15:42:40|699.18|697.18|698.96|696.96|699.41|697.41|698.96|696.96|0
1641570170000|2022-01-07 15:42:50|698.73|696.73|698.73|696.73|698.73|696.73|698.51|696.51|0
1641570180000|2022-01-07 15:43:00|698.28|696.28|698.06|696.06|698.51|696.51|698.06|696.06|0
1641570190000|2022-01-07 15:43:10|698.96|696.96|698.73|696.73|699.41|697.41|698.73|696.73|0
1641570200000|2022-01-07 15:43:20|698.51|696.51|698.05|696.05|698.51|696.51|698.05|696.05|0
1641570210000|2022-01-07 15:43:30|697.6|695.6|697.6|695.6|697.6|695.6|697.38|695.38|0
1641570220000|2022-01-07 15:43:40|697.38|695.38|697.15|695.15|697.38|695.38|696.93|694.93|0
1641570230000|2022-01-07 15:43:50|697.38|695.38|696.59|694.59|697.38|695.38|696.48|694.48|0
1641570240000|2022-01-07 15:44:00|696.48|694.48|697.15|695.15|697.15|695.15|696.48|694.48|0
1641570250000|2022-01-07 15:44:10|696.93|694.93|696.48|694.48|696.93|694.93|696.48|694.48|0
1641570260000|2022-01-07 15:44:20|696.93|694.93|696.93|694.93|696.93|694.93|696.59|694.59|0
1641570270000|2022-01-07 15:44:30|697.15|695.15|696.93|694.93|697.15|695.15|696.93|694.93|0
1641570280000|2022-01-07 15:44:40|697.15|695.15|697.15|695.15|697.38|695.38|697.15|695.15|0
1641570290000|2022-01-07 15:44:50|697.38|695.38|697.38|695.38|697.38|695.38|697.15|695.15|0
1641570300000|2022-01-07 15:45:00|697.6|695.6|696.93|694.93|697.6|695.6|696.7|694.7|0
1641570310000|2022-01-07 15:45:10|697.6|695.6|697.15|695.15|697.6|695.6|697.15|695.15|0
1641570320000|2022-01-07 15:45:20|696.93|694.93|696.7|694.7|696.93|694.93|696.7|694.7|0
1641570330000|2022-01-07 15:45:30|697.15|695.15|696.93|694.93|697.38|695.38|696.93|694.93|0
1641570340000|2022-01-07 15:45:40|696.7|694.7|696.7|694.7|696.93|694.93|696.7|694.7|0
1641570350000|2022-01-07 15:45:50|696.59|694.59|696.48|694.48|696.7|694.7|696.48|694.48|0
1641570360000|2022-01-07 15:46:00|696.7|694.7|696.48|694.48|696.7|694.7|696.48|694.48|0
1641570370000|2022-01-07 15:46:10|695.8|693.8|695.8|693.8|695.8|693.8|695.8|693.8|0
1641570380000|2022-01-07 15:46:20|695.58|693.58|695.8|693.8|695.8|693.8|695.58|693.58|0
1641570390000|2022-01-07 15:46:30|696.03|694.03|695.68|693.68|696.25|694.25|695.68|693.68|0
1641570400000|2022-01-07 15:46:40|695.8|693.8|696.7|694.7|696.7|694.7|695.8|693.8|0
1641570410000|2022-01-07 15:46:50|697.15|695.15|697.15|695.15|697.15|695.15|697.15|695.15|0
1641570420000|2022-01-07 15:47:00|697.38|695.38|696.7|694.7|697.38|695.38|696.7|694.7|0
1641570430000|2022-01-07 15:47:10|696.48|694.48|696.03|694.03|696.7|694.7|696.03|694.03|0
1641570440000|2022-01-07 15:47:20|696.25|694.25|696.25|694.25|696.7|694.7|696.25|694.25|0
1641570450000|2022-01-07 15:47:30|696.03|694.03|696.48|694.48|696.48|694.48|696.03|694.03|0
1641570460000|2022-01-07 15:47:40|696.25|694.25|696.03|694.03|696.25|694.25|695.8|693.8|0
1641570470000|2022-01-07 15:47:50|695.58|693.58|696.25|694.25|696.25|694.25|695.58|693.58|0
1641570480000|2022-01-07 15:48:00|696.03|694.03|695.8|693.8|696.25|694.25|695.8|693.8|0
1641570490000|2022-01-07 15:48:10|695.58|693.58|695.8|693.8|695.8|693.8|695.58|693.58|0
1641570500000|2022-01-07 15:48:20|695.58|693.58|695.8|693.8|695.8|693.8|695.58|693.58|0
1641570510000|2022-01-07 15:48:30|695.91|693.91|695.57|693.57|696.03|694.03|695.57|693.57|0
1641570520000|2022-01-07 15:48:40|695.8|693.8|695.57|693.57|695.8|693.8|695.57|693.57|0
1641570530000|2022-01-07 15:48:50|695.8|693.8|696.02|694.02|696.02|694.02|695.57|693.57|0
1641570540000|2022-01-07 15:49:00|695.8|693.8|695.35|693.35|695.8|693.8|695.35|693.35|0
1641570550000|2022-01-07 15:49:10|695.57|693.57|694.22|692.22|695.57|693.57|694.22|692.22|0
1641570560000|2022-01-07 15:49:20|694.67|692.67|694.67|692.67|694.67|692.67|694.45|692.45|0
1641570570000|2022-01-07 15:49:30|694.22|692.22|694|692|694.45|692.45|694|692|0
1641570580000|2022-01-07 15:49:40|693.77|691.77|694|692|694|692|693.55|691.55|0
1641570590000|2022-01-07 15:49:50|693.77|691.77|693.32|691.32|693.77|691.77|693.32|691.32|0
1641570600000|2022-01-07 15:50:00|693.1|691.1|693.55|691.55|693.55|691.55|692.87|690.87|0
1641570610000|2022-01-07 15:50:10|694|692|693.32|691.32|694|692|693.32|691.32|0
1641570620000|2022-01-07 15:50:20|693.55|691.55|693.55|691.55|694|692|693.55|691.55|0
1641570630000|2022-01-07 15:50:30|693.32|691.32|693.77|691.77|694|692|693.32|691.32|0
1641570640000|2022-01-07 15:50:40|693.55|691.55|693.32|691.32|693.55|691.55|693.1|691.1|0
1641570650000|2022-01-07 15:50:50|693.1|691.1|693.32|691.32|693.32|691.32|693.1|691.1|0
1641570660000|2022-01-07 15:51:00|693.55|691.55|693.1|691.1|693.55|691.55|693.1|691.1|0
1641570670000|2022-01-07 15:51:10|692.87|690.87|691.52|689.52|692.87|690.87|691.52|689.52|0
1641570680000|2022-01-07 15:51:20|691.3|689.3|691.07|689.07|691.3|689.3|690.85|688.85|0
1641570690000|2022-01-07 15:51:30|690.85|688.85|690.85|688.85|691.07|689.07|690.85|688.85|0
1641570700000|2022-01-07 15:51:40|689.73|687.73|689.05|687.05|689.95|687.95|689.05|687.05|0
1641570710000|2022-01-07 15:51:50|688.6|686.6|688.83|686.83|688.83|686.83|688.6|686.6|0
1641570720000|2022-01-07 15:52:00|687.93|685.93|687.81|685.81|687.93|685.93|687.26|685.26|0
1641570730000|2022-01-07 15:52:10|687.26|685.26|687.26|685.26|687.48|685.48|687.26|685.26|0
1641570740000|2022-01-07 15:52:20|686.81|684.81|686.81|684.81|687.26|685.26|686.81|684.81|0
1641570750000|2022-01-07 15:52:30|686.58|684.58|686.58|684.58|686.58|684.58|686.58|684.58|0
1641570760000|2022-01-07 15:52:40|686.81|684.81|686.58|684.58|686.81|684.81|686.58|684.58|0
1641570770000|2022-01-07 15:52:50|685.69|683.69|685.91|683.91|686.13|684.13|685.69|683.69|0
1641570780000|2022-01-07 15:53:00|685.69|683.69|687.03|685.03|687.26|685.26|685.69|683.69|0
1641570790000|2022-01-07 15:53:10|686.13|684.13|687.03|685.03|687.03|685.03|685.69|683.69|0
1641570800000|2022-01-07 15:53:20|687.48|685.48|687.93|685.93|687.93|685.93|687.48|685.48|0
1641570810000|2022-01-07 15:53:30|687.7|685.7|687.7|685.7|688.15|686.15|687.7|685.7|0
1641570820000|2022-01-07 15:53:40|688.15|686.15|688.5|686.5|688.5|686.5|686.6|684.6|0
1641570830000|2022-01-07 15:53:50|688.73|686.73|688.73|686.73|688.73|686.73|688.73|686.73|0
1641570840000|2022-01-07 15:54:00|688.5|686.5|688.5|686.5|688.73|686.73|688.5|686.5|0
1641570850000|2022-01-07 15:54:10|688.95|686.95|689.85|687.85|689.85|687.85|688.95|686.95|0
1641570860000|2022-01-07 15:54:20|689.62|687.62|690.74|688.74|690.74|688.74|689.62|687.62|0
1641570870000|2022-01-07 15:54:30|690.3|688.3|690.3|688.3|690.3|688.3|690.07|688.07|0
1641570880000|2022-01-07 15:54:40|690.07|688.07|690.3|688.3|690.52|688.52|690.07|688.07|0
1641570890000|2022-01-07 15:54:50|690.52|688.52|690.07|688.07|690.74|688.74|690.07|688.07|0
1641570900000|2022-01-07 15:55:00|690.3|688.3|690.07|688.07|690.3|688.3|690.07|688.07|0
1641570910000|2022-01-07 15:55:10|689.4|687.4|688.72|686.72|689.4|687.4|688.72|686.72|0
1641570920000|2022-01-07 15:55:20|688.05|686.05|688.72|686.72|688.72|686.72|688.05|686.05|0
1641570930000|2022-01-07 15:55:30|690.07|688.07|690.52|688.52|690.52|688.52|689.62|687.62|0
1641570940000|2022-01-07 15:55:40|690.74|688.74|690.52|688.52|690.74|688.74|690.52|688.52|0
1641570950000|2022-01-07 15:55:50|690.29|688.29|690.52|688.52|690.52|688.52|690.29|688.29|0
1641570960000|2022-01-07 15:56:00|690.74|688.74|692.09|690.09|692.09|690.09|690.74|688.74|0
1641570970000|2022-01-07 15:56:10|691.87|689.87|691.87|689.87|692.54|690.54|691.87|689.87|0
1641570980000|2022-01-07 15:56:20|692.31|690.31|692.76|690.76|692.76|690.76|692.09|690.09|0
1641570990000|2022-01-07 15:56:30|692.2|690.2|692.76|690.76|692.99|690.99|692.2|690.2|0
1641571000000|2022-01-07 15:56:40|693.21|691.21|693.21|691.21|693.44|691.44|693.21|691.21|0
1641571010000|2022-01-07 15:56:50|692.99|690.99|693.66|691.66|693.66|691.66|692.99|690.99|0
1641571020000|2022-01-07 15:57:00|692.99|690.99|693.66|691.66|693.66|691.66|692.76|690.76|0
1641571030000|2022-01-07 15:57:10|694.11|692.11|693.66|691.66|694.11|692.11|693.66|691.66|0
1641571040000|2022-01-07 15:57:20|693.89|691.89|694.11|692.11|694.34|692.34|693.89|691.89|0
1641571050000|2022-01-07 15:57:30|694.34|692.34|693.89|691.89|694.34|692.34|693.89|691.89|0
1641571060000|2022-01-07 15:57:40|694.11|692.11|694.44|692.44|694.44|692.44|694.11|692.11|0
1641571070000|2022-01-07 15:57:50|694.56|692.56|695.23|693.23|695.23|693.23|694.56|692.56|0
1641571080000|2022-01-07 15:58:00|694.78|692.78|693.44|691.44|694.78|692.78|693.44|691.44|0
1641571090000|2022-01-07 15:58:10|693.66|691.66|693.21|691.21|693.66|691.66|693.21|691.21|0
1641571100000|2022-01-07 15:58:20|692.99|690.99|692.31|690.31|692.99|690.99|692.31|690.31|0
1641571110000|2022-01-07 15:58:30|693.66|691.66|693.44|691.44|693.66|691.66|693.44|691.44|0
1641571120000|2022-01-07 15:58:40|692.99|690.99|692.31|690.31|692.99|690.99|692.31|690.31|0
1641571130000|2022-01-07 15:58:50|692.54|690.54|692.54|690.54|692.99|690.99|692.31|690.31|0
1641571140000|2022-01-07 15:59:00|692.31|690.31|691.86|689.86|692.31|690.31|691.86|689.86|0
1641571150000|2022-01-07 15:59:10|691.64|689.64|691.19|689.19|691.64|689.64|691.19|689.19|0
1641571160000|2022-01-07 15:59:20|690.29|688.29|691.41|689.41|691.41|689.41|690.29|688.29|0
1641571170000|2022-01-07 15:59:30|690.97|688.97|691.19|689.19|691.41|689.41|690.97|688.97|0
1641571180000|2022-01-07 15:59:40|691.41|689.41|691.64|689.64|691.64|689.64|691.41|689.41|0
1641571190000|2022-01-07 15:59:50|691.86|689.86|692.09|690.09|692.09|690.09|691.86|689.86|0
1641571200000|2022-01-07 16:00:00|690.29|688.29|692.76|690.76|692.76|690.76|690.29|688.29|0
1641571210000|2022-01-07 16:00:10|692.54|690.54|693.21|691.21|693.21|691.21|692.54|690.54|0
1641571220000|2022-01-07 16:00:20|694.33|692.33|694.11|692.11|694.33|692.33|694.11|692.11|0
1641571230000|2022-01-07 16:00:30|693.88|691.88|693.21|691.21|694.11|692.11|693.21|691.21|0
1641571240000|2022-01-07 16:00:40|692.99|690.99|692.31|690.31|692.99|690.99|692.31|690.31|0
1641571250000|2022-01-07 16:00:50|692.54|690.54|692.31|690.31|692.99|690.99|692.31|690.31|0
1641571260000|2022-01-07 16:01:00|692.2|690.2|692.31|690.31|692.31|690.31|692.2|690.2|0
1641571270000|2022-01-07 16:01:10|692.54|690.54|693.21|691.21|693.21|691.21|692.42|690.42|0
1641571280000|2022-01-07 16:01:20|693.43|691.43|693.66|691.66|693.66|691.66|692.99|690.99|0
1641571290000|2022-01-07 16:01:30|693.43|691.43|694.33|692.33|694.33|692.33|693.43|691.43|0
1641571300000|2022-01-07 16:01:40|694.56|692.56|695.23|693.23|695.23|693.23|694.56|692.56|0
1641571310000|2022-01-07 16:01:50|695.46|693.46|695.01|693.01|695.46|693.46|695.01|693.01|0
1641571320000|2022-01-07 16:02:00|694.78|692.78|695.68|693.68|695.68|693.68|694.78|692.78|0
1641571330000|2022-01-07 16:02:10|695.01|693.01|694.78|692.78|695.23|693.23|694.78|692.78|0
1641571340000|2022-01-07 16:02:20|694.56|692.56|694.33|692.33|694.56|692.56|694.33|692.33|0
1641571350000|2022-01-07 16:02:30|693.43|691.43|693.21|691.21|693.66|691.66|693.21|691.21|0
1641571360000|2022-01-07 16:02:40|692.76|690.76|692.76|690.76|692.76|690.76|692.54|690.54|0
1641571370000|2022-01-07 16:02:50|692.54|690.54|692.76|690.76|692.76|690.76|692.54|690.54|0
1641571380000|2022-01-07 16:03:00|692.31|690.31|691.86|689.86|692.31|690.31|691.86|689.86|0
1641571390000|2022-01-07 16:03:10|692.31|690.31|691.86|689.86|692.76|690.76|691.86|689.86|0
1641571400000|2022-01-07 16:03:20|691.41|689.41|691.41|689.41|691.64|689.64|691.41|689.41|0
1641571410000|2022-01-07 16:03:30|690.74|688.74|689.84|687.84|690.74|688.74|689.84|687.84|0
1641571420000|2022-01-07 16:03:40|689.5|687.5|689.84|687.84|689.84|687.84|689.17|687.17|0
1641571430000|2022-01-07 16:03:50|689.62|687.62|689.39|687.39|689.62|687.62|689.39|687.39|0
1641571440000|2022-01-07 16:04:00|689.62|687.62|690.51|688.51|690.51|688.51|689.39|687.39|0
1641571450000|2022-01-07 16:04:10|690.74|688.74|690.74|688.74|690.74|688.74|690.51|688.51|0
1641571460000|2022-01-07 16:04:20|690.51|688.51|690.74|688.74|690.96|688.96|690.51|688.51|0
1641571470000|2022-01-07 16:04:30|690.96|688.96|690.96|688.96|690.96|688.96|690.51|688.51|0
1641571480000|2022-01-07 16:04:40|690.07|688.07|690.29|688.29|690.29|688.29|690.07|688.07|0
1641571490000|2022-01-07 16:04:50|690.74|688.74|690.96|688.96|690.96|688.96|690.74|688.74|0
1641571500000|2022-01-07 16:05:00|691.41|689.41|691.64|689.64|691.64|689.64|691.41|689.41|0
1641571510000|2022-01-07 16:05:10|691.19|689.19|692.09|690.09|692.09|690.09|691.19|689.19|0
1641571520000|2022-01-07 16:05:20|692.31|690.31|692.76|690.76|692.98|690.98|692.31|690.31|0
1641571530000|2022-01-07 16:05:30|692.31|690.31|692.09|690.09|692.31|690.31|692.09|690.09|0
1641571540000|2022-01-07 16:05:40|691.64|689.64|691.64|689.64|691.86|689.86|691.64|689.64|0
1641571550000|2022-01-07 16:05:50|691.86|689.86|692.98|690.98|692.98|690.98|691.86|689.86|0
1641571560000|2022-01-07 16:06:00|692.53|690.53|692.31|690.31|692.53|690.53|691.86|689.86|0
1641571570000|2022-01-07 16:06:10|692.76|690.76|692.53|690.53|692.76|690.76|692.08|690.08|0
1641571580000|2022-01-07 16:06:20|692.76|690.76|692.98|690.98|693.66|691.66|692.76|690.76|0
1641571590000|2022-01-07 16:06:30|692.76|690.76|692.53|690.53|693.43|691.43|692.53|690.53|0
1641571600000|2022-01-07 16:06:40|692.76|690.76|693.21|691.21|693.21|691.21|692.76|690.76|0
1641571610000|2022-01-07 16:06:50|692.98|690.98|693.43|691.43|693.43|691.43|692.98|690.98|0
1641571620000|2022-01-07 16:07:00|693.66|691.66|693.88|691.88|693.88|691.88|693.43|691.43|0
1641571630000|2022-01-07 16:07:10|694.11|692.11|695|693|695|693|694.11|692.11|0
1641571640000|2022-01-07 16:07:20|695.23|693.23|695.9|693.9|695.9|693.9|695.23|693.23|0
1641571650000|2022-01-07 16:07:30|695.68|693.68|695.23|693.23|695.9|693.9|695.23|693.23|0
1641571660000|2022-01-07 16:07:40|694.78|692.78|695.9|693.9|695.9|693.9|694.78|692.78|0
1641571670000|2022-01-07 16:07:50|695.68|693.68|695.23|693.23|696.35|694.35|695.23|693.23|0
1641571680000|2022-01-07 16:08:00|695|693|695.23|693.23|695.23|693.23|695|693|0
1641571690000|2022-01-07 16:08:10|695|693|695.23|693.23|695.45|693.45|695|693|0
1641571700000|2022-01-07 16:08:20|695|693|696.35|694.35|696.35|694.35|695|693|0
1641571710000|2022-01-07 16:08:30|695.9|693.9|696.13|694.13|696.35|694.35|695.9|693.9|0
1641571720000|2022-01-07 16:08:40|696.35|694.35|696.35|694.35|696.35|694.35|696.35|694.35|0
1641571730000|2022-01-07 16:08:50|696.13|694.13|695.68|693.68|696.35|694.35|695.68|693.68|0
1641571740000|2022-01-07 16:09:00|695.45|693.45|694.55|692.55|695.45|693.45|694.55|692.55|0
1641571750000|2022-01-07 16:09:10|694.33|692.33|693.88|691.88|694.55|692.55|693.88|691.88|0
1641571760000|2022-01-07 16:09:20|694.1|692.1|694.78|692.78|694.78|692.78|694.1|692.1|0
1641571770000|2022-01-07 16:09:30|695|693|693.65|691.65|695|693|693.65|691.65|0
1641571780000|2022-01-07 16:09:40|694.1|692.1|694.33|692.33|694.33|692.33|694.1|692.1|0
1641571790000|2022-01-07 16:09:50|694.1|692.1|693.88|691.88|694.1|692.1|693.43|691.43|0
1641571800000|2022-01-07 16:10:00|694.1|692.1|694.33|692.33|694.33|692.33|693.65|691.65|0
1641571810000|2022-01-07 16:10:10|694.55|692.55|693.21|691.21|694.55|692.55|693.21|691.21|0
1641571820000|2022-01-07 16:10:20|692.98|690.98|692.31|690.31|693.21|691.21|692.31|690.31|0
1641571830000|2022-01-07 16:10:30|692.53|690.53|692.08|690.08|692.53|690.53|692.08|690.08|0
1641571840000|2022-01-07 16:10:40|691.86|689.86|691.63|689.63|691.86|689.86|691.18|689.18|0
1641571850000|2022-01-07 16:10:50|691.41|689.41|691.63|689.63|691.63|689.63|691.41|689.41|0
1641571860000|2022-01-07 16:11:00|691.86|689.86|692.98|690.98|692.98|690.98|691.86|689.86|0
1641571870000|2022-01-07 16:11:10|692.76|690.76|692.53|690.53|692.98|690.98|692.53|690.53|0
1641571880000|2022-01-07 16:11:20|691.86|689.86|691.86|689.86|692.31|690.31|691.86|689.86|0
1641571890000|2022-01-07 16:11:30|691.63|689.63|691.18|689.18|691.63|689.63|691.18|689.18|0
1641571900000|2022-01-07 16:11:40|690.96|688.96|690.74|688.74|690.96|688.96|690.74|688.74|0
1641571910000|2022-01-07 16:11:50|691.18|689.18|691.18|689.18|691.18|689.18|691.18|689.18|0
1641571920000|2022-01-07 16:12:00|691.41|689.41|691.41|689.41|691.41|689.41|691.41|689.41|0
1641571930000|2022-01-07 16:12:10|691.63|689.63|690.96|688.96|691.63|689.63|690.96|688.96|0
1641571940000|2022-01-07 16:12:20|691.18|689.18|690.73|688.73|691.18|689.18|690.51|688.51|0
1641571950000|2022-01-07 16:12:30|690.96|688.96|692.75|690.75|692.98|690.98|690.96|688.96|0
1641571960000|2022-01-07 16:12:40|692.98|690.98|693.2|691.2|693.2|691.2|692.53|690.53|0
1641571970000|2022-01-07 16:12:50|693.43|691.43|692.75|690.75|693.43|691.43|692.53|690.53|0
1641571980000|2022-01-07 16:13:00|693.2|691.2|693.43|691.43|693.43|691.43|692.98|690.98|0
1641571990000|2022-01-07 16:13:10|694.1|692.1|694.1|692.1|694.1|692.1|693.65|691.65|0
1641572000000|2022-01-07 16:13:20|694.33|692.33|693.43|691.43|694.33|692.33|693.43|691.43|0
1641572010000|2022-01-07 16:13:30|693.2|691.2|692.75|690.75|693.2|691.2|692.75|690.75|0
1641572020000|2022-01-07 16:13:40|692.53|690.53|691.41|689.41|692.53|690.53|691.41|689.41|0
1641572030000|2022-01-07 16:13:50|691.18|689.18|691.18|689.18|691.41|689.41|691.18|689.18|0
1641572040000|2022-01-07 16:14:00|691.63|689.63|691.86|689.86|691.86|689.86|691.63|689.63|0
1641572050000|2022-01-07 16:14:10|692.08|690.08|692.08|690.08|692.31|690.31|692.08|690.08|0
1641572060000|2022-01-07 16:14:20|691.86|689.86|692.3|690.3|692.3|690.3|691.86|689.86|0
1641572070000|2022-01-07 16:14:30|692.53|690.53|692.3|690.3|692.75|690.75|692.3|690.3|0
1641572080000|2022-01-07 16:14:40|691.86|689.86|691.86|689.86|691.86|689.86|691.41|689.41|0
1641572090000|2022-01-07 16:14:50|691.63|689.63|691.86|689.86|692.08|690.08|691.63|689.63|0
1641572100000|2022-01-07 16:15:00|692.08|690.08|692.08|690.08|692.75|690.75|692.08|690.08|0
1641572110000|2022-01-07 16:15:10|692.3|690.3|691.63|689.63|692.53|690.53|691.63|689.63|0
1641572120000|2022-01-07 16:15:20|691.41|689.41|692.3|690.3|692.3|690.3|691.41|689.41|0
1641572130000|2022-01-07 16:15:30|692.53|690.53|691.63|689.63|692.53|690.53|691.63|689.63|0
1641572140000|2022-01-07 16:15:40|691.86|689.86|692.08|690.08|692.3|690.3|691.86|689.86|0
1641572150000|2022-01-07 16:15:50|691.86|689.86|692.08|690.08|692.08|690.08|691.86|689.86|0
1641572160000|2022-01-07 16:16:00|692.3|690.3|693.65|691.65|693.65|691.65|692.3|690.3|0
1641572170000|2022-01-07 16:16:10|693.2|691.2|691.63|689.63|693.2|691.2|691.63|689.63|0
1641572180000|2022-01-07 16:16:20|691.18|689.18|690.96|688.96|691.18|689.18|690.51|688.51|0
1641572190000|2022-01-07 16:16:30|691.41|689.41|690.73|688.73|691.41|689.41|690.73|688.73|0
1641572200000|2022-01-07 16:16:40|690.28|688.28|690.51|688.51|690.51|688.51|690.06|688.06|0
1641572210000|2022-01-07 16:16:50|690.06|688.06|690.28|688.28|690.28|688.28|690.06|688.06|0
1641572220000|2022-01-07 16:17:00|690.17|688.17|689.16|687.16|690.17|688.17|689.16|687.16|0
1641572230000|2022-01-07 16:17:10|688.04|686.04|687.37|685.37|688.04|686.04|687.37|685.37|0
1641572240000|2022-01-07 16:17:20|687.14|685.14|686.47|684.47|687.14|685.14|686.47|684.47|0
1641572250000|2022-01-07 16:17:30|686.7|684.7|686.25|684.25|686.7|684.7|686.02|684.02|0
1641572260000|2022-01-07 16:17:40|686.47|684.47|686.92|684.92|686.92|684.92|686.47|684.47|0
1641572270000|2022-01-07 16:17:50|687.14|685.14|687.59|685.59|687.82|685.82|687.14|685.14|0
1641572280000|2022-01-07 16:18:00|687.37|685.37|688.04|686.04|688.26|686.26|687.37|685.37|0
1641572290000|2022-01-07 16:18:10|687.82|685.82|688.26|686.26|688.26|686.26|687.82|685.82|0
1641572300000|2022-01-07 16:18:20|687.82|685.82|688.04|686.04|688.04|686.04|687.59|685.59|0
1641572310000|2022-01-07 16:18:30|688.26|686.26|688.04|686.04|688.26|686.26|688.04|686.04|0
1641572320000|2022-01-07 16:18:40|687.82|685.82|688.04|686.04|688.26|686.26|687.82|685.82|0
1641572330000|2022-01-07 16:18:50|688.26|686.26|689.61|687.61|689.61|687.61|688.26|686.26|0
1641572340000|2022-01-07 16:19:00|689.27|687.27|688.71|686.71|689.49|687.49|688.71|686.71|0
1641572350000|2022-01-07 16:19:10|688.26|686.26|688.49|686.49|688.49|686.49|688.04|686.04|0
1641572360000|2022-01-07 16:19:20|688.6|686.6|687.82|685.82|688.6|686.6|687.82|685.82|0
1641572370000|2022-01-07 16:19:30|688.26|686.26|688.94|686.94|688.94|686.94|688.04|686.04|0
1641572380000|2022-01-07 16:19:40|687.82|685.82|688.71|686.71|688.94|686.94|687.82|685.82|0
1641572390000|2022-01-07 16:19:50|688.94|686.94|688.49|686.49|688.94|686.94|688.49|686.49|0
1641572400000|2022-01-07 16:20:00|688.71|686.71|690.96|688.96|690.96|688.96|688.49|686.49|0
1641572410000|2022-01-07 16:20:10|690.73|688.73|690.28|688.28|690.73|688.73|690.28|688.28|0
1641572420000|2022-01-07 16:20:20|690.51|688.51|689.16|687.16|690.51|688.51|688.94|686.94|0
1641572430000|2022-01-07 16:20:30|689.61|687.61|689.38|687.38|689.61|687.61|689.16|687.16|0
1641572440000|2022-01-07 16:20:40|689.61|687.61|689.83|687.83|689.83|687.83|689.38|687.38|0
1641572450000|2022-01-07 16:20:50|690.06|688.06|690.28|688.28|690.28|688.28|690.06|688.06|0
1641572460000|2022-01-07 16:21:00|690.51|688.51|691.63|689.63|691.63|689.63|690.51|688.51|0
1641572470000|2022-01-07 16:21:10|691.18|689.18|690.73|688.73|691.4|689.4|690.51|688.51|0
1641572480000|2022-01-07 16:21:20|690.51|688.51|691.4|689.4|691.4|689.4|690.06|688.06|0
1641572490000|2022-01-07 16:21:30|691.18|689.18|691.4|689.4|691.4|689.4|690.95|688.95|0
1641572500000|2022-01-07 16:21:40|691.63|689.63|692.97|690.97|692.97|690.97|691.63|689.63|0
1641572510000|2022-01-07 16:21:50|692.08|690.08|691.63|689.63|692.08|690.08|691.63|689.63|0
1641572520000|2022-01-07 16:22:00|691.18|689.18|692.75|690.75|692.75|690.75|691.18|689.18|0
1641572530000|2022-01-07 16:22:10|692.53|690.53|692.53|690.53|692.53|690.53|692.3|690.3|0
1641572540000|2022-01-07 16:22:20|692.08|690.08|692.53|690.53|692.53|690.53|692.08|690.08|0
1641572550000|2022-01-07 16:22:30|692.3|690.3|693.42|691.42|693.42|691.42|692.3|690.3|0
1641572560000|2022-01-07 16:22:40|693.2|691.2|693.65|691.65|693.87|691.87|693.2|691.2|0
1641572570000|2022-01-07 16:22:50|694.77|692.77|695.22|693.22|695.22|693.22|694.77|692.77|0
1641572580000|2022-01-07 16:23:00|695.45|693.45|695.9|693.9|695.9|693.9|695.45|693.45|0
1641572590000|2022-01-07 16:23:10|696.12|694.12|695.67|693.67|696.12|694.12|695.67|693.67|0
1641572600000|2022-01-07 16:23:20|696.34|694.34|696.34|694.34|696.34|694.34|695.9|693.9|0
1641572610000|2022-01-07 16:23:30|695.9|693.9|695.9|693.9|696.12|694.12|695.9|693.9|0
1641572620000|2022-01-07 16:23:40|696.12|694.12|696.12|694.12|696.34|694.34|696.12|694.12|0
1641572630000|2022-01-07 16:23:50|696.34|694.34|696.34|694.34|696.57|694.57|696.34|694.34|0
1641572640000|2022-01-07 16:24:00|695.89|693.89|697.24|695.24|697.24|695.24|695.89|693.89|0
1641572650000|2022-01-07 16:24:10|697.02|695.02|697.24|695.24|697.47|695.47|697.02|695.02|0
1641572660000|2022-01-07 16:24:20|696.79|694.79|696.34|694.34|696.79|694.79|696.34|694.34|0
1641572670000|2022-01-07 16:24:30|696.57|694.57|696.34|694.34|696.57|694.57|696.34|694.34|0
1641572680000|2022-01-07 16:24:40|696.12|694.12|696.57|694.57|696.57|694.57|696.12|694.12|0
1641572690000|2022-01-07 16:24:50|696.34|694.34|696.12|694.12|696.34|694.34|696.12|694.12|0
1641572700000|2022-01-07 16:25:00|695.44|693.44|695.22|693.22|695.44|693.44|695|693|0
1641572710000|2022-01-07 16:25:10|695|693|695.44|693.44|695.44|693.44|694.77|692.77|0
1641572720000|2022-01-07 16:25:20|695.22|693.22|694.99|692.99|695.22|693.22|694.65|692.65|0
1641572730000|2022-01-07 16:25:30|694.77|692.77|694.55|692.55|694.77|692.77|694.55|692.55|0
1641572740000|2022-01-07 16:25:40|694.77|692.77|695.44|693.44|695.44|693.44|694.77|692.77|0
1641572750000|2022-01-07 16:25:50|695.67|693.67|695.67|693.67|695.89|693.89|695.67|693.67|0
1641572760000|2022-01-07 16:26:00|695.89|693.89|696.57|694.57|696.57|694.57|695.89|693.89|0
1641572770000|2022-01-07 16:26:10|697.02|695.02|697.69|695.69|697.92|695.92|697.02|695.02|0
1641572780000|2022-01-07 16:26:20|698.14|696.14|698.82|696.82|698.82|696.82|698.14|696.14|0
1641572790000|2022-01-07 16:26:30|698.37|696.37|698.14|696.14|698.59|696.59|698.14|696.14|0
1641572800000|2022-01-07 16:26:40|698.82|696.82|698.82|696.82|699.27|697.27|698.82|696.82|0
1641572810000|2022-01-07 16:26:50|698.37|696.37|698.82|696.82|698.82|696.82|698.37|696.37|0
1641572820000|2022-01-07 16:27:00|699.04|697.04|698.82|696.82|699.04|697.04|698.82|696.82|0
1641572830000|2022-01-07 16:27:10|698.59|696.59|698.82|696.82|698.82|696.82|698.59|696.59|0
1641572840000|2022-01-07 16:27:20|698.37|696.37|698.14|696.14|698.37|696.37|698.14|696.14|0
1641572850000|2022-01-07 16:27:30|698.37|696.37|698.59|696.59|698.59|696.59|698.37|696.37|0
1641572860000|2022-01-07 16:27:40|698.37|696.37|698.37|696.37|698.37|696.37|698.25|696.25|0
1641572870000|2022-01-07 16:27:50|698.59|696.59|698.37|696.37|698.59|696.59|698.37|696.37|0
1641572880000|2022-01-07 16:28:00|698.82|696.82|698.14|696.14|698.82|696.82|698.14|696.14|0
1641572890000|2022-01-07 16:28:10|697.92|695.92|697.69|695.69|697.92|695.92|697.69|695.69|0
1641572900000|2022-01-07 16:28:20|698.14|696.14|698.37|696.37|698.37|696.37|698.14|696.14|0
1641572910000|2022-01-07 16:28:30|697.92|695.92|698.37|696.37|698.37|696.37|697.92|695.92|0
1641572920000|2022-01-07 16:28:40|698.14|696.14|699.04|697.04|699.04|697.04|698.14|696.14|0
1641572930000|2022-01-07 16:28:50|699.27|697.27|699.94|697.94|699.94|697.94|699.27|697.27|0
1641572940000|2022-01-07 16:29:00|700.17|698.17|699.94|697.94|700.17|698.17|699.72|697.72|0
1641572950000|2022-01-07 16:29:10|699.72|697.72|699.94|697.94|699.94|697.94|699.49|697.49|0
1641572960000|2022-01-07 16:29:20|700.39|698.39|701.74|699.74|701.74|699.74|700.17|698.17|0
1641572970000|2022-01-07 16:29:30|701.52|699.52|701.29|699.29|701.52|699.52|701.07|699.07|0
1641572980000|2022-01-07 16:29:40|701.52|699.52|701.74|699.74|702.42|700.42|701.52|699.52|0
1641572990000|2022-01-07 16:29:50|701.97|699.97|702.42|700.42|702.42|700.42|701.97|699.97|0
1641573000000|2022-01-07 16:30:00|701.74|699.74|701.52|699.52|701.74|699.74|701.29|699.29|0
1641573010000|2022-01-07 16:30:10|701.29|699.29|700.39|698.39|701.29|699.29|700.39|698.39|0
1641573020000|2022-01-07 16:30:20|699.94|697.94|699.04|697.04|700.17|698.17|699.04|697.04|0
1641573030000|2022-01-07 16:30:30|699.49|697.49|698.82|696.82|699.49|697.49|698.82|696.82|0
1641573040000|2022-01-07 16:30:40|699.04|697.04|698.82|696.82|699.27|697.27|698.82|696.82|0
1641573050000|2022-01-07 16:30:50|698.59|696.59|699.27|697.27|699.27|697.27|698.59|696.59|0
1641573060000|2022-01-07 16:31:00|700.39|698.39|699.91|697.91|700.39|698.39|699.91|697.91|0
1641573070000|2022-01-07 16:31:10|700.36|698.36|700.13|698.13|700.36|698.36|700.13|698.13|0
1641573080000|2022-01-07 16:31:20|699.91|697.91|699.01|697.01|699.91|697.91|699.01|697.01|0
1641573090000|2022-01-07 16:31:30|699.91|697.91|699.91|697.91|700.13|698.13|699.91|697.91|0
1641573100000|2022-01-07 16:31:40|699.68|697.68|699.68|697.68|700.13|698.13|699.68|697.68|0
1641573110000|2022-01-07 16:31:50|699.46|697.46|699.46|697.46|699.46|697.46|699.01|697.01|0
1641573120000|2022-01-07 16:32:00|699.68|697.68|700.58|698.58|700.58|698.58|699.68|697.68|0
1641573130000|2022-01-07 16:32:10|700.13|698.13|699.46|697.46|700.13|698.13|699.46|697.46|0
1641573140000|2022-01-07 16:32:20|699.91|697.91|700.81|698.81|700.81|698.81|699.91|697.91|0
1641573150000|2022-01-07 16:32:30|700.58|698.58|700.58|698.58|700.81|698.81|700.36|698.36|0
1641573160000|2022-01-07 16:32:40|700.81|698.81|700.13|698.13|700.81|698.81|700.13|698.13|0
1641573170000|2022-01-07 16:32:50|700.58|698.58|700.81|698.81|700.81|698.81|700.36|698.36|0
1641573180000|2022-01-07 16:33:00|701.49|699.49|701.26|699.26|701.94|699.94|701.26|699.26|0
1641573190000|2022-01-07 16:33:10|700.81|698.81|700.81|698.81|701.03|699.03|700.81|698.81|0
1641573200000|2022-01-07 16:33:20|701.03|699.03|701.26|699.26|701.26|699.26|700.81|698.81|0
1641573210000|2022-01-07 16:33:30|700.81|698.81|700.36|698.36|700.81|698.81|700.36|698.36|0
1641573220000|2022-01-07 16:33:40|700.58|698.58|700.58|698.58|700.81|698.81|700.58|698.58|0
1641573230000|2022-01-07 16:33:50|700.81|698.81|700.47|698.47|701.03|699.03|700.47|698.47|0
1641573240000|2022-01-07 16:34:00|700.81|698.81|700.58|698.58|700.81|698.81|700.58|698.58|0
1641573250000|2022-01-07 16:34:10|700.36|698.36|700.81|698.81|701.14|699.14|700.36|698.36|0
1641573260000|2022-01-07 16:34:20|700.36|698.36|700.36|698.36|700.58|698.58|700.36|698.36|0
1641573270000|2022-01-07 16:34:30|700.81|698.81|700.36|698.36|700.81|698.81|699.91|697.91|0
1641573280000|2022-01-07 16:34:40|700.58|698.58|700.58|698.58|700.58|698.58|700.36|698.36|0
1641573290000|2022-01-07 16:34:50|700.47|698.47|700.58|698.58|700.58|698.58|700.36|698.36|0
1641573300000|2022-01-07 16:35:00|700.36|698.36|699.91|697.91|700.81|698.81|699.91|697.91|0
1641573310000|2022-01-07 16:35:10|700.36|698.36|700.58|698.58|700.58|698.58|700.36|698.36|0
1641573320000|2022-01-07 16:35:20|700.81|698.81|700.81|698.81|700.81|698.81|700.81|698.81|0
1641573330000|2022-01-07 16:35:30|700.58|698.58|701.48|699.48|701.48|699.48|700.58|698.58|0
1641573340000|2022-01-07 16:35:40|701.94|699.94|701.71|699.71|701.94|699.94|701.71|699.71|0
1641573350000|2022-01-07 16:35:50|701.94|699.94|701.26|699.26|701.94|699.94|701.26|699.26|0
1641573360000|2022-01-07 16:36:00|701.03|699.03|701.26|699.26|701.48|699.48|701.03|699.03|0
1641573370000|2022-01-07 16:36:10|700.81|698.81|701.48|699.48|701.48|699.48|700.81|698.81|0
1641573380000|2022-01-07 16:36:20|701.26|699.26|700.69|698.69|701.48|699.48|700.69|698.69|0
1641573390000|2022-01-07 16:36:30|700.81|698.81|700.81|698.81|700.81|698.81|700.58|698.58|0
1641573400000|2022-01-07 16:36:40|700.36|698.36|700.36|698.36|700.36|698.36|699.9|697.9|0
1641573410000|2022-01-07 16:36:50|700.13|698.13|700.36|698.36|700.36|698.36|700.13|698.13|0
1641573420000|2022-01-07 16:37:00|700.81|698.81|700.13|698.13|700.81|698.81|700.13|698.13|0
1641573430000|2022-01-07 16:37:10|699.9|697.9|699.68|697.68|699.9|697.9|699.68|697.68|0
1641573440000|2022-01-07 16:37:20|698.78|696.78|698.78|696.78|699|697|698.78|696.78|0
1641573450000|2022-01-07 16:37:30|699.23|697.23|699.45|697.45|699.45|697.45|699.23|697.23|0
1641573460000|2022-01-07 16:37:40|700.36|698.36|701.26|699.26|701.26|699.26|700.36|698.36|0
1641573470000|2022-01-07 16:37:50|701.03|699.03|701.48|699.48|701.48|699.48|701.03|699.03|0
1641573480000|2022-01-07 16:38:00|701.71|699.71|703.06|701.06|703.06|701.06|701.71|699.71|0
1641573490000|2022-01-07 16:38:10|702.61|700.61|702.39|700.39|702.84|700.84|702.39|700.39|0
1641573500000|2022-01-07 16:38:20|702.16|700.16|702.16|700.16|702.16|700.16|701.93|699.93|0
1641573510000|2022-01-07 16:38:30|701.93|699.93|700.81|698.81|701.93|699.93|700.81|698.81|0
1641573520000|2022-01-07 16:38:40|701.03|699.03|701.71|699.71|701.71|699.71|700.81|698.81|0
1641573530000|2022-01-07 16:38:50|701.93|699.93|701.93|699.93|702.16|700.16|701.93|699.93|0
1641573540000|2022-01-07 16:39:00|701.71|699.71|701.93|699.93|701.93|699.93|701.71|699.71|0
1641573550000|2022-01-07 16:39:10|701.71|699.71|701.93|699.93|701.93|699.93|701.71|699.71|0
1641573560000|2022-01-07 16:39:20|702.27|700.27|701.71|699.71|702.27|700.27|701.71|699.71|0
1641573570000|2022-01-07 16:39:30|701.48|699.48|701.03|699.03|701.71|699.71|701.03|699.03|0
1641573580000|2022-01-07 16:39:40|701.26|699.26|701.48|699.48|701.93|699.93|701.26|699.26|0
1641573590000|2022-01-07 16:39:50|701.03|699.03|701.03|699.03|701.03|699.03|700.81|698.81|0
1641573600000|2022-01-07 16:40:00|701.48|699.48|701.26|699.26|701.48|699.48|701.26|699.26|0
1641573610000|2022-01-07 16:40:10|701.03|699.03|701.03|699.03|701.03|699.03|700.81|698.81|0
1641573620000|2022-01-07 16:40:20|701.48|699.48|701.48|699.48|701.48|699.48|701.48|699.48|0
1641573630000|2022-01-07 16:40:30|700.58|698.58|700.58|698.58|700.81|698.81|700.58|698.58|0
1641573640000|2022-01-07 16:40:40|700.81|698.81|700.58|698.58|700.81|698.81|700.58|698.58|0
1641573650000|2022-01-07 16:40:50|701.03|699.03|701.03|699.03|701.26|699.26|701.03|699.03|0
1641573660000|2022-01-07 16:41:00|700.81|698.81|701.48|699.48|701.48|699.48|700.81|698.81|0
1641573670000|2022-01-07 16:41:10|701.71|699.71|701.36|699.36|701.71|699.71|701.03|699.03|0
1641573680000|2022-01-07 16:41:20|701.71|699.71|701.93|699.93|702.16|700.16|701.71|699.71|0
1641573690000|2022-01-07 16:41:30|702.16|700.16|702.38|700.38|702.38|700.38|701.93|699.93|0
1641573700000|2022-01-07 16:41:40|702.61|700.61|702.61|700.61|702.61|700.61|702.61|700.61|0
1641573710000|2022-01-07 16:41:50|702.38|700.38|701.93|699.93|702.38|700.38|701.93|699.93|0
1641573720000|2022-01-07 16:42:00|702.16|700.16|702.61|700.61|702.84|700.84|702.16|700.16|0
1641573730000|2022-01-07 16:42:10|703.06|701.06|702.84|700.84|703.06|701.06|702.84|700.84|0
1641573740000|2022-01-07 16:42:20|703.29|701.29|703.29|701.29|703.51|701.51|703.29|701.29|0
1641573750000|2022-01-07 16:42:30|703.06|701.06|703.29|701.29|703.51|701.51|703.06|701.06|0
1641573760000|2022-01-07 16:42:40|703.51|701.51|703.29|701.29|703.51|701.51|703.29|701.29|0
1641573770000|2022-01-07 16:42:50|703.06|701.06|703.17|701.17|703.17|701.17|703.06|701.06|0
1641573780000|2022-01-07 16:43:00|703.29|701.29|703.74|701.74|703.74|701.74|703.29|701.29|0
1641573790000|2022-01-07 16:43:10|703.96|701.96|704.42|702.42|704.42|702.42|703.96|701.96|0
1641573800000|2022-01-07 16:43:20|703.51|701.51|703.51|701.51|703.51|701.51|703.51|701.51|0
1641573810000|2022-01-07 16:43:30|702.61|700.61|702.16|700.16|702.61|700.61|702.16|700.16|0
1641573820000|2022-01-07 16:43:40|702.49|700.49|702.38|700.38|702.84|700.84|702.38|700.38|0
1641573830000|2022-01-07 16:43:50|701.93|699.93|701.71|699.71|701.93|699.93|701.48|699.48|0
1641573840000|2022-01-07 16:44:00|701.48|699.48|701.03|699.03|701.48|699.48|701.03|699.03|0
1641573850000|2022-01-07 16:44:10|701.48|699.48|701.71|699.71|701.71|699.71|701.48|699.48|0
1641573860000|2022-01-07 16:44:20|701.48|699.48|701.48|699.48|701.71|699.71|701.48|699.48|0
1641573870000|2022-01-07 16:44:30|701.93|699.93|702.38|700.38|702.38|700.38|701.93|699.93|0
1641573880000|2022-01-07 16:44:40|702.83|700.83|702.38|700.38|703.06|701.06|702.38|700.38|0
1641573890000|2022-01-07 16:44:50|702.16|700.16|702.16|700.16|702.16|700.16|701.93|699.93|0
1641573900000|2022-01-07 16:45:00|702.38|700.38|701.48|699.48|702.38|700.38|701.48|699.48|0
1641573910000|2022-01-07 16:45:10|701.93|699.93|703.06|701.06|703.06|701.06|701.71|699.71|0
1641573920000|2022-01-07 16:45:20|702.83|700.83|702.83|700.83|702.83|700.83|702.83|700.83|0
1641573930000|2022-01-07 16:45:30|702.38|700.38|701.93|699.93|702.61|700.61|701.93|699.93|0
1641573940000|2022-01-07 16:45:40|702.16|700.16|702.16|700.16|702.16|700.16|701.93|699.93|0
1641573950000|2022-01-07 16:45:50|701.93|699.93|702.83|700.83|702.83|700.83|701.93|699.93|0
1641573960000|2022-01-07 16:46:00|703.29|701.29|703.96|701.96|703.96|701.96|703.29|701.29|0
1641573970000|2022-01-07 16:46:10|703.74|701.74|703.96|701.96|704.19|702.19|703.74|701.74|0
1641573980000|2022-01-07 16:46:20|704.19|702.19|704.19|702.19|704.19|702.19|703.74|701.74|0
1641573990000|2022-01-07 16:46:30|703.74|701.74|704.41|702.41|704.64|702.64|703.74|701.74|0
1641574000000|2022-01-07 16:46:40|704.64|702.64|703.74|701.74|704.64|702.64|703.74|701.74|0
1641574010000|2022-01-07 16:46:50|703.51|701.51|703.06|701.06|703.51|701.51|703.06|701.06|0
1641574020000|2022-01-07 16:47:00|703.29|701.29|703.06|701.06|703.29|701.29|703.06|701.06|0
1641574030000|2022-01-07 16:47:10|703.29|701.29|703.06|701.06|703.29|701.29|703.06|701.06|0
1641574040000|2022-01-07 16:47:20|703.29|701.29|703.06|701.06|703.29|701.29|703.06|701.06|0
1641574050000|2022-01-07 16:47:30|703.74|701.74|704.41|702.41|704.41|702.41|703.51|701.51|0
1641574060000|2022-01-07 16:47:40|704.19|702.19|703.85|701.85|704.19|702.19|703.74|701.74|0
1641574070000|2022-01-07 16:47:50|704.19|702.19|704.64|702.64|704.87|702.87|704.19|702.19|0
1641574080000|2022-01-07 16:48:00|704.41|702.41|704.41|702.41|704.41|702.41|704.41|702.41|0
1641574090000|2022-01-07 16:48:10|704.19|702.19|704.41|702.41|704.41|702.41|704.19|702.19|0
1641574100000|2022-01-07 16:48:20|705.09|703.09|706.22|704.22|706.22|704.22|705.09|703.09|0
1641574110000|2022-01-07 16:48:30|706.45|704.45|706.22|704.22|706.45|704.45|706.22|704.22|0
1641574120000|2022-01-07 16:48:40|706.45|704.45|706.67|704.67|706.67|704.67|706.45|704.45|0
1641574130000|2022-01-07 16:48:50|706.45|704.45|706.9|704.9|707.13|705.13|706.45|704.45|0
1641574140000|2022-01-07 16:49:00|706.67|704.67|706.22|704.22|706.67|704.67|706.22|704.22|0
1641574150000|2022-01-07 16:49:10|706.45|704.45|707.58|705.58|707.58|705.58|706.45|704.45|0
1641574160000|2022-01-07 16:49:20|707.8|705.8|707.35|705.35|707.8|705.8|707.35|705.35|0
1641574170000|2022-01-07 16:49:30|707.58|705.58|707.8|705.8|707.8|705.8|707.35|705.35|0
1641574180000|2022-01-07 16:49:40|708.03|706.03|709.61|707.61|709.61|707.61|708.03|706.03|0
1641574190000|2022-01-07 16:49:50|709.84|707.84|710.07|708.07|710.07|708.07|709.84|707.84|0
1641574200000|2022-01-07 16:50:00|710.97|708.97|711.2|709.2|711.2|709.2|710.97|708.97|0
1641574210000|2022-01-07 16:50:10|710.75|708.75|712.11|710.11|712.11|710.11|710.75|708.75|0
1641574220000|2022-01-07 16:50:20|711.88|709.88|711.43|709.43|711.88|709.88|711.2|709.2|0
1641574230000|2022-01-07 16:50:30|711.2|709.2|710.29|708.29|711.43|709.43|710.29|708.29|0
1641574240000|2022-01-07 16:50:40|710.52|708.52|710.29|708.29|710.52|708.52|710.29|708.29|0
1641574250000|2022-01-07 16:50:50|710.07|708.07|710.52|708.52|710.52|708.52|710.07|708.07|0
1641574260000|2022-01-07 16:51:00|710.75|708.75|710.07|708.07|710.75|708.75|710.07|708.07|0
1641574270000|2022-01-07 16:51:10|710.29|708.29|709.84|707.84|710.52|708.52|709.84|707.84|0
1641574280000|2022-01-07 16:51:20|710.07|708.07|710.07|708.07|710.07|708.07|709.61|707.61|0
1641574290000|2022-01-07 16:51:30|710.63|708.63|710.75|708.75|710.75|708.75|710.63|708.63|0
1641574300000|2022-01-07 16:51:40|710.52|708.52|711.65|709.65|711.65|709.65|710.52|708.52|0
1641574320000|2022-01-07 16:52:00|711.88|709.88|710.75|708.75|711.88|709.88|710.75|708.75|0
1641574330000|2022-01-07 16:52:10|710.97|708.97|710.97|708.97|710.97|708.97|710.75|708.75|0
1641574340000|2022-01-07 16:52:20|711.42|709.42|711.88|709.88|711.88|709.88|711.42|709.42|0
1641574350000|2022-01-07 16:52:30|711.65|709.65|711.88|709.88|711.88|709.88|711.65|709.65|0
1641574360000|2022-01-07 16:52:40|712.1|710.1|711.65|709.65|712.33|710.33|711.65|709.65|0
1641574370000|2022-01-07 16:52:50|711.88|709.88|711.76|709.76|712.56|710.56|711.76|709.76|0
1641574380000|2022-01-07 16:53:00|711.88|709.88|712.33|710.33|712.33|710.33|711.88|709.88|0
1641574390000|2022-01-07 16:53:10|712.56|710.56|712.33|710.33|712.56|710.56|712.33|710.33|0
1641574400000|2022-01-07 16:53:20|712.1|710.1|712.33|710.33|712.33|710.33|712.1|710.1|0
1641574410000|2022-01-07 16:53:30|712.1|710.1|712.1|710.1|712.33|710.33|712.1|710.1|0
1641574420000|2022-01-07 16:53:40|712.56|710.56|712.33|710.33|712.56|710.56|712.33|710.33|0
1641574430000|2022-01-07 16:53:50|712.1|710.1|712.56|710.56|712.56|710.56|711.88|709.88|0
1641574440000|2022-01-07 16:54:00|712.33|710.33|712.56|710.56|712.56|710.56|712.33|710.33|0
1641574450000|2022-01-07 16:54:10|712.78|710.78|714.7|712.7|714.7|712.7|712.78|710.78|0
1641574460000|2022-01-07 16:54:20|712.28|710.28|712.74|710.74|712.74|710.74|712.28|710.28|0
1641574470000|2022-01-07 16:54:30|713.19|711.19|714.1|712.1|714.1|712.1|713.19|711.19|0
1641574480000|2022-01-07 16:54:40|714.32|712.32|715|713|715|713|714.32|712.32|0
1641574490000|2022-01-07 16:54:50|714.55|712.55|715.23|713.23|715.23|713.23|714.55|712.55|0
1641574500000|2022-01-07 16:55:00|715.46|713.46|715.23|713.23|715.46|713.46|715.23|713.23|0
1641574510000|2022-01-07 16:55:10|714.78|712.78|714.66|712.66|715|713|714.55|712.55|0
1641574520000|2022-01-07 16:55:20|714.78|712.78|714.55|712.55|714.78|712.78|714.32|712.32|0
1641574530000|2022-01-07 16:55:30|715|713|715.23|713.23|715.23|713.23|715|713|0
1641574540000|2022-01-07 16:55:40|715.46|713.46|715.46|713.46|715.68|713.68|715.46|713.46|0
1641574550000|2022-01-07 16:55:50|715.91|713.91|715.68|713.68|715.91|713.91|715.46|713.46|0
1641574560000|2022-01-07 16:56:00|715.23|713.23|715.23|713.23|715.68|713.68|715.23|713.23|0
1641574570000|2022-01-07 16:56:10|715|713|714.09|712.09|715|713|714.09|712.09|0
1641574580000|2022-01-07 16:56:20|714.55|712.55|714.55|712.55|714.55|712.55|714.09|712.09|0
1641574590000|2022-01-07 16:56:30|714.77|712.77|714.32|712.32|715|713|714.32|712.32|0
1641574600000|2022-01-07 16:56:40|714.55|712.55|714.55|712.55|714.55|712.55|714.32|712.32|0
1641574610000|2022-01-07 16:56:50|714.43|712.43|714.32|712.32|714.43|712.43|714.32|712.32|0
1641574620000|2022-01-07 16:57:00|714.09|712.09|714.09|712.09|714.55|712.55|714.09|712.09|0
1641574630000|2022-01-07 16:57:10|713.64|711.64|714.09|712.09|714.09|712.09|713.64|711.64|0
1641574640000|2022-01-07 16:57:20|713.87|711.87|714.09|712.09|714.09|712.09|713.64|711.64|0
1641574650000|2022-01-07 16:57:30|713.87|711.87|713.41|711.41|713.87|711.87|713.19|711.19|0
1641574660000|2022-01-07 16:57:40|713.19|711.19|713.64|711.64|713.64|711.64|713.19|711.19|0
1641574670000|2022-01-07 16:57:50|713.87|711.87|713.64|711.64|713.87|711.87|713.64|711.64|0
1641574680000|2022-01-07 16:58:00|713.41|711.41|713.19|711.19|713.41|711.41|713.19|711.19|0
1641574690000|2022-01-07 16:58:10|713.64|711.64|713.64|711.64|713.64|711.64|713.41|711.41|0
1641574700000|2022-01-07 16:58:20|713.19|711.19|712.51|710.51|713.19|711.19|712.51|710.51|0
1641574710000|2022-01-07 16:58:30|712.73|710.73|712.51|710.51|712.73|710.73|712.51|710.51|0
1641574720000|2022-01-07 16:58:40|711.83|709.83|712.51|710.51|712.51|710.51|711.83|709.83|0
1641574730000|2022-01-07 16:58:50|712.28|710.28|711.83|709.83|712.51|710.51|711.83|709.83|0
1641574740000|2022-01-07 16:59:00|712.28|710.28|712.51|710.51|712.51|710.51|712.28|710.28|0
1641574750000|2022-01-07 16:59:10|712.73|710.73|712.51|710.51|712.73|710.73|712.51|710.51|0
1641574760000|2022-01-07 16:59:20|712.73|710.73|712.28|710.28|712.73|710.73|712.28|710.28|0
1641574770000|2022-01-07 16:59:30|712.51|710.51|712.73|710.73|712.73|710.73|712.51|710.51|0
1641574780000|2022-01-07 16:59:40|712.51|710.51|712.28|710.28|712.51|710.51|712.28|710.28|0
1641574790000|2022-01-07 16:59:50|712.05|710.05|712.05|710.05|712.05|710.05|711.83|709.83|0
1641574800000|2022-01-07 17:00:00|712.51|710.51|712.96|710.96|712.96|710.96|712.51|710.51|0
1641574810000|2022-01-07 17:00:10|712.05|710.05|712.28|710.28|712.28|710.28|711.83|709.83|0
1641574820000|2022-01-07 17:00:20|712.51|710.51|712.96|710.96|712.96|710.96|712.51|710.51|0
1641574830000|2022-01-07 17:00:30|713.41|711.41|712.96|710.96|713.41|711.41|712.96|710.96|0
1641574840000|2022-01-07 17:00:40|712.73|710.73|712.73|710.73|712.73|710.73|712.51|710.51|0
1641574850000|2022-01-07 17:00:50|712.51|710.51|712.28|710.28|712.51|710.51|712.28|710.28|0
1641574860000|2022-01-07 17:01:00|712.51|710.51|712.96|710.96|712.96|710.96|712.51|710.51|0
1641574870000|2022-01-07 17:01:10|712.51|710.51|712.96|710.96|712.96|710.96|712.51|710.51|0
1641574880000|2022-01-07 17:01:20|712.73|710.73|712.73|710.73|712.73|710.73|712.51|710.51|0
1641574890000|2022-01-07 17:01:30|712.51|710.51|712.28|710.28|712.51|710.51|712.05|710.05|0
1641574900000|2022-01-07 17:01:40|712.51|710.51|712.73|710.73|712.73|710.73|712.51|710.51|0
1641574910000|2022-01-07 17:01:50|712.51|710.51|712.28|710.28|712.51|710.51|712.28|710.28|0
1641574920000|2022-01-07 17:02:00|712.5|710.5|711.83|709.83|712.5|710.5|711.83|709.83|0
1641574930000|2022-01-07 17:02:10|711.6|709.6|711.15|709.15|711.6|709.6|711.15|709.15|0
1641574940000|2022-01-07 17:02:20|710.92|708.92|711.37|709.37|711.37|709.37|710.92|708.92|0
1641574950000|2022-01-07 17:02:30|711.6|709.6|711.15|709.15|711.6|709.6|711.15|709.15|0
1641574960000|2022-01-07 17:02:40|710.92|708.92|710.92|708.92|710.92|708.92|710.69|708.69|0
1641574970000|2022-01-07 17:02:50|710.69|708.69|710.01|708.01|710.69|708.69|710.01|708.01|0
1641574980000|2022-01-07 17:03:00|710.24|708.24|710.01|708.01|710.24|708.24|710.01|708.01|0
1641574990000|2022-01-07 17:03:10|709.56|707.56|709.11|707.11|709.56|707.56|709.11|707.11|0
1641575000000|2022-01-07 17:03:20|709.33|707.33|708.88|706.88|709.33|707.33|708.88|706.88|0
1641575010000|2022-01-07 17:03:30|709.11|707.11|709.33|707.33|709.33|707.33|709.11|707.11|0
1641575020000|2022-01-07 17:03:40|709.11|707.11|709.11|707.11|709.11|707.11|709.11|707.11|0
1641575030000|2022-01-07 17:03:50|709.33|707.33|709.79|707.79|709.79|707.79|709.33|707.33|0
1641575040000|2022-01-07 17:04:00|710.24|708.24|709.11|707.11|710.24|708.24|709.11|707.11|0
1641575050000|2022-01-07 17:04:10|709.56|707.56|709.33|707.33|709.56|707.56|709.33|707.33|0
1641575060000|2022-01-07 17:04:20|709.11|707.11|708.65|706.65|709.33|707.33|708.43|706.43|0
1641575070000|2022-01-07 17:04:30|708.88|706.88|708.88|706.88|709.11|707.11|708.88|706.88|0
1641575080000|2022-01-07 17:04:40|708.65|706.65|708.43|706.43|708.65|706.65|708.43|706.43|0
1641575090000|2022-01-07 17:04:50|708.65|706.65|708.65|706.65|708.65|706.65|708.65|706.65|0
1641575100000|2022-01-07 17:05:00|708.88|706.88|709.11|707.11|709.11|707.11|708.88|706.88|0
1641575110000|2022-01-07 17:05:10|708.88|706.88|708.65|706.65|708.88|706.88|708.65|706.65|0
1641575120000|2022-01-07 17:05:20|708.88|706.88|708.88|706.88|708.88|706.88|708.88|706.88|0
1641575130000|2022-01-07 17:05:30|708.65|706.65|708.65|706.65|709.11|707.11|708.65|706.65|0
1641575140000|2022-01-07 17:05:40|708.43|706.43|708.2|706.2|708.43|706.43|708.2|706.2|0
1641575150000|2022-01-07 17:05:50|707.97|705.97|708.2|706.2|708.2|706.2|707.97|705.97|0
1641575160000|2022-01-07 17:06:00|708.65|706.65|708.65|706.65|708.65|706.65|708.65|706.65|0
1641575170000|2022-01-07 17:06:10|708.88|706.88|708.2|706.2|708.88|706.88|708.2|706.2|0
1641575180000|2022-01-07 17:06:20|708.43|706.43|708.43|706.43|708.43|706.43|708.43|706.43|0
1641575190000|2022-01-07 17:06:30|708.54|706.54|708.2|706.2|708.54|706.54|708.2|706.2|0
1641575200000|2022-01-07 17:06:40|708.08|706.08|707.97|705.97|708.08|706.08|707.97|705.97|0
1641575210000|2022-01-07 17:06:50|707.52|705.52|707.3|705.3|707.52|705.52|707.3|705.3|0
1641575220000|2022-01-07 17:07:00|707.97|705.97|709.11|707.11|709.11|707.11|707.97|705.97|0
1641575230000|2022-01-07 17:07:10|709.33|707.33|709.11|707.11|709.33|707.33|708.88|706.88|0
1641575240000|2022-01-07 17:07:20|709.78|707.78|710.01|708.01|710.24|708.24|709.78|707.78|0
1641575250000|2022-01-07 17:07:30|709.78|707.78|709.33|707.33|710.01|708.01|709.33|707.33|0
1641575260000|2022-01-07 17:07:40|709.56|707.56|709.67|707.67|709.78|707.78|709.56|707.56|0
1641575270000|2022-01-07 17:07:50|709.78|707.78|709.78|707.78|710.24|708.24|709.78|707.78|0
1641575280000|2022-01-07 17:08:00|710.01|708.01|710.01|708.01|710.01|708.01|709.78|707.78|0
1641575290000|2022-01-07 17:08:10|710.24|708.24|710.92|708.92|710.92|708.92|710.24|708.24|0
1641575300000|2022-01-07 17:08:20|711.14|709.14|710.46|708.46|711.14|709.14|710.46|708.46|0
1641575310000|2022-01-07 17:08:30|710.69|708.69|710.46|708.46|710.69|708.69|710.46|708.46|0
1641575320000|2022-01-07 17:08:40|710.92|708.92|711.14|709.14|711.14|709.14|710.92|708.92|0
1641575330000|2022-01-07 17:08:50|710.92|708.92|710.92|708.92|710.92|708.92|710.92|708.92|0
1641575340000|2022-01-07 17:09:00|711.14|709.14|710.46|708.46|711.14|709.14|710.46|708.46|0
1641575350000|2022-01-07 17:09:10|710.24|708.24|710.01|708.01|710.24|708.24|710.01|708.01|0
1641575360000|2022-01-07 17:09:20|709.78|707.78|709.56|707.56|709.78|707.78|709.56|707.56|0
1641575370000|2022-01-07 17:09:30|709.78|707.78|709.33|707.33|709.78|707.78|709.33|707.33|0
1641575380000|2022-01-07 17:09:40|709.1|707.1|709.1|707.1|709.1|707.1|708.88|706.88|0
1641575390000|2022-01-07 17:09:50|709.33|707.33|709.56|707.56|709.56|707.56|709.33|707.33|0
1641575400000|2022-01-07 17:10:00|710.24|708.24|710.92|708.92|710.92|708.92|710.24|708.24|0
1641575410000|2022-01-07 17:10:10|711.14|709.14|711.59|709.59|711.59|709.59|711.14|709.14|0
1641575420000|2022-01-07 17:10:20|712.05|710.05|712.5|710.5|712.5|710.5|712.05|710.05|0
1641575430000|2022-01-07 17:10:30|712.73|710.73|712.73|710.73|712.73|710.73|712.73|710.73|0
1641575440000|2022-01-07 17:10:40|712.5|710.5|711.59|709.59|712.61|710.61|711.59|709.59|0
1641575450000|2022-01-07 17:10:50|711.14|709.14|712.05|710.05|712.05|710.05|711.14|709.14|0
1641575460000|2022-01-07 17:11:00|712.27|710.27|711.82|709.82|712.27|710.27|711.82|709.82|0
1641575470000|2022-01-07 17:11:10|711.59|709.59|711.93|709.93|711.93|709.93|711.37|709.37|0
1641575480000|2022-01-07 17:11:20|711.82|709.82|711.37|709.37|711.82|709.82|711.37|709.37|0
1641575490000|2022-01-07 17:11:30|711.14|709.14|711.59|709.59|711.59|709.59|711.14|709.14|0
1641575500000|2022-01-07 17:11:40|711.7|709.7|711.82|709.82|711.82|709.82|711.59|709.59|0
1641575510000|2022-01-07 17:11:50|711.59|709.59|711.14|709.14|711.59|709.59|711.14|709.14|0
1641575520000|2022-01-07 17:12:00|711.37|709.37|711.59|709.59|711.59|709.59|711.37|709.37|0
1641575530000|2022-01-07 17:12:10|711.82|709.82|711.14|709.14|711.82|709.82|710.91|708.91|0
1641575540000|2022-01-07 17:12:20|710.69|708.69|710.01|708.01|710.69|708.69|710.01|708.01|0
1641575550000|2022-01-07 17:12:30|710.23|708.23|710.69|708.69|710.69|708.69|710.23|708.23|0
1641575560000|2022-01-07 17:12:40|710.46|708.46|710.01|708.01|710.46|708.46|710.01|708.01|0
1641575570000|2022-01-07 17:12:50|710.23|708.23|710.35|708.35|710.35|708.35|710.01|708.01|0
1641575580000|2022-01-07 17:13:00|710.58|708.58|709.67|707.67|710.58|708.58|709.67|707.67|0
1641575590000|2022-01-07 17:13:10|710.13|708.13|710.35|708.35|710.58|708.58|709.9|707.9|0
1641575600000|2022-01-07 17:13:20|710.81|708.81|710.58|708.58|710.81|708.81|710.58|708.58|0
1641575610000|2022-01-07 17:13:30|710.81|708.81|711.03|709.03|711.03|709.03|710.81|708.81|0
1641575620000|2022-01-07 17:13:40|710.81|708.81|711.26|709.26|711.26|709.26|710.81|708.81|0
1641575630000|2022-01-07 17:13:50|711.48|709.48|711.03|709.03|711.48|709.48|711.03|709.03|0
1641575640000|2022-01-07 17:14:00|711.48|709.48|711.48|709.48|711.48|709.48|711.48|709.48|0
1641575650000|2022-01-07 17:14:10|712.16|710.16|712.16|710.16|712.16|710.16|711.94|709.94|0
1641575660000|2022-01-07 17:14:20|711.94|709.94|711.03|709.03|711.94|709.94|711.03|709.03|0
1641575670000|2022-01-07 17:14:30|711.48|709.48|711.26|709.26|711.48|709.48|711.26|709.26|0
1641575680000|2022-01-07 17:14:40|711.71|709.71|711.94|709.94|711.94|709.94|711.71|709.71|0
1641575690000|2022-01-07 17:14:50|712.16|710.16|712.39|710.39|712.62|710.62|712.16|710.16|0
1641575700000|2022-01-07 17:15:00|711.71|709.71|712.39|710.39|712.39|710.39|711.71|709.71|0
1641575710000|2022-01-07 17:15:10|712.84|710.84|712.84|710.84|712.84|710.84|712.84|710.84|0
1641575720000|2022-01-07 17:15:20|713.18|711.18|713.29|711.29|713.29|711.29|713.07|711.07|0
1641575730000|2022-01-07 17:15:30|713.07|711.07|713.52|711.52|713.52|711.52|713.07|711.07|0
1641575740000|2022-01-07 17:15:40|713.4|711.4|713.29|711.29|713.4|711.4|713.29|711.29|0
1641575750000|2022-01-07 17:15:50|713.07|711.07|713.07|711.07|713.07|711.07|712.84|710.84|0
1641575760000|2022-01-07 17:16:00|712.95|710.95|712.84|710.84|712.95|710.95|712.62|710.62|0
1641575770000|2022-01-07 17:16:10|712.62|710.62|712.39|710.39|712.84|710.84|712.39|710.39|0
1641575780000|2022-01-07 17:16:20|712.16|710.16|711.94|709.94|712.16|710.16|711.48|709.48|0
1641575790000|2022-01-07 17:16:30|711.71|709.71|711.94|709.94|712.16|710.16|711.71|709.71|0
1641575800000|2022-01-07 17:16:40|711.71|709.71|711.03|709.03|711.71|709.71|711.03|709.03|0
1641575810000|2022-01-07 17:16:50|711.26|709.26|711.48|709.48|711.48|709.48|711.26|709.26|0
1641575820000|2022-01-07 17:17:00|711.26|709.26|710.58|708.58|711.26|709.26|710.58|708.58|0
1641575830000|2022-01-07 17:17:10|710.8|708.8|711.26|709.26|711.26|709.26|710.8|708.8|0
1641575840000|2022-01-07 17:17:20|711.03|709.03|711.94|709.94|711.94|709.94|711.03|709.03|0
1641575850000|2022-01-07 17:17:30|711.48|709.48|710.8|708.8|711.48|709.48|710.58|708.58|0
1641575860000|2022-01-07 17:17:40|711.26|709.26|711.26|709.26|711.26|709.26|711.03|709.03|0
1641575870000|2022-01-07 17:17:50|711.03|709.03|711.03|709.03|711.03|709.03|710.58|708.58|0
1641575880000|2022-01-07 17:18:00|710.8|708.8|710.8|708.8|710.8|708.8|710.58|708.58|0
1641575890000|2022-01-07 17:18:10|710.35|708.35|710.8|708.8|710.8|708.8|710.35|708.35|0
1641575900000|2022-01-07 17:18:20|710.58|708.58|710.12|708.12|710.58|708.58|710.12|708.12|0
1641575910000|2022-01-07 17:18:30|710.35|708.35|709.9|707.9|710.35|708.35|709.9|707.9|0
1641575920000|2022-01-07 17:18:40|709.67|707.67|709.67|707.67|709.9|707.9|709.67|707.67|0
1641575930000|2022-01-07 17:18:50|709.9|707.9|709.9|707.9|710.01|708.01|709.9|707.9|0
1641575940000|2022-01-07 17:19:00|710.12|708.12|710.12|708.12|710.58|708.58|710.12|708.12|0
1641575950000|2022-01-07 17:19:10|709.9|707.9|709.22|707.22|709.9|707.9|709.22|707.22|0
1641575960000|2022-01-07 17:19:20|708.77|706.77|708.99|706.99|708.99|706.99|708.77|706.77|0
1641575970000|2022-01-07 17:19:30|709.22|707.22|709.22|707.22|709.22|707.22|708.99|706.99|0
1641575980000|2022-01-07 17:19:40|708.99|706.99|708.77|706.77|708.99|706.99|708.77|706.77|0
1641575990000|2022-01-07 17:19:50|708.54|706.54|708.54|706.54|708.77|706.77|708.54|706.54|0
1641576000000|2022-01-07 17:20:00|708.09|706.09|707.41|705.41|708.09|706.09|707.41|705.41|0
1641576010000|2022-01-07 17:20:10|706.96|704.96|707.41|705.41|707.41|705.41|706.96|704.96|0
1641576020000|2022-01-07 17:20:20|707.64|705.64|707.86|705.86|707.86|705.86|707.64|705.64|0
1641576030000|2022-01-07 17:20:30|706.96|704.96|707.29|705.29|707.41|705.41|706.96|704.96|0
1641576040000|2022-01-07 17:20:40|707.41|705.41|707.41|705.41|707.41|705.41|707.18|705.18|0
1641576050000|2022-01-07 17:20:50|706.96|704.96|706.73|704.73|706.96|704.96|706.73|704.73|0
1641576060000|2022-01-07 17:21:00|706.28|704.28|706.28|704.28|706.28|704.28|706.28|704.28|0
1641576070000|2022-01-07 17:21:10|706.05|704.05|705.6|703.6|706.51|704.51|705.6|703.6|0
1641576080000|2022-01-07 17:21:20|706.16|704.16|707.18|705.18|707.18|705.18|706.16|704.16|0
1641576090000|2022-01-07 17:21:30|706.96|704.96|707.18|705.18|707.18|705.18|706.96|704.96|0
1641576100000|2022-01-07 17:21:40|706.96|704.96|706.96|704.96|706.96|704.96|706.73|704.73|0
1641576110000|2022-01-07 17:21:50|706.73|704.73|706.96|704.96|706.96|704.96|706.73|704.73|0
1641576120000|2022-01-07 17:22:00|707.64|705.64|706.73|704.73|707.64|705.64|706.28|704.28|0
1641576130000|2022-01-07 17:22:10|706.51|704.51|706.96|704.96|706.96|704.96|706.51|704.51|0
1641576140000|2022-01-07 17:22:20|707.18|705.18|706.73|704.73|707.18|705.18|706.73|704.73|0
1641576150000|2022-01-07 17:22:30|706.5|704.5|706.5|704.5|706.5|704.5|706.05|704.05|0
1641576160000|2022-01-07 17:22:40|706.73|704.73|706.73|704.73|706.73|704.73|706.73|704.73|0
1641576170000|2022-01-07 17:22:50|706.96|704.96|706.96|704.96|706.96|704.96|706.73|704.73|0
1641576190000|2022-01-07 17:23:10|707.18|705.18|706.28|704.28|707.18|705.18|706.28|704.28|0
1641576200000|2022-01-07 17:23:20|706.5|704.5|705.83|703.83|706.5|704.5|705.83|703.83|0
1641576210000|2022-01-07 17:23:30|705.6|703.6|705.83|703.83|706.05|704.05|705.6|703.6|0
1641576220000|2022-01-07 17:23:40|706.05|704.05|706.05|704.05|706.05|704.05|706.05|704.05|0
1641576230000|2022-01-07 17:23:50|705.83|703.83|705.6|703.6|705.83|703.83|705.6|703.6|0
1641576240000|2022-01-07 17:24:00|706.05|704.05|706.16|704.16|706.28|704.28|706.05|704.05|0
1641576250000|2022-01-07 17:24:10|706.28|704.28|705.83|703.83|706.28|704.28|705.83|703.83|0
1641576260000|2022-01-07 17:24:20|706.05|704.05|706.05|704.05|706.05|704.05|706.05|704.05|0
1641576270000|2022-01-07 17:24:30|705.83|703.83|706.05|704.05|706.28|704.28|705.83|703.83|0
1641576280000|2022-01-07 17:24:40|706.5|704.5|706.73|704.73|706.73|704.73|706.5|704.5|0
1641576290000|2022-01-07 17:24:50|706.5|704.5|706.5|704.5|706.5|704.5|706.5|704.5|0
1641576300000|2022-01-07 17:25:00|706.28|704.28|705.6|703.6|706.28|704.28|705.6|703.6|0
1641576310000|2022-01-07 17:25:10|705.83|703.83|706.28|704.28|706.28|704.28|705.83|703.83|0
1641576320000|2022-01-07 17:25:20|706.73|704.73|706.96|704.96|706.96|704.96|706.5|704.5|0
1641576330000|2022-01-07 17:25:30|706.73|704.73|706.5|704.5|706.73|704.73|706.5|704.5|0
1641576340000|2022-01-07 17:25:40|706.61|704.61|706.28|704.28|706.61|704.61|706.28|704.28|0
1641576350000|2022-01-07 17:25:50|706.5|704.5|706.5|704.5|706.73|704.73|706.5|704.5|0
1641576360000|2022-01-07 17:26:00|705.83|703.83|705.83|703.83|705.83|703.83|705.83|703.83|0
1641576370000|2022-01-07 17:26:10|706.05|704.05|705.6|703.6|706.05|704.05|705.6|703.6|0
1641576380000|2022-01-07 17:26:20|705.83|703.83|706.05|704.05|706.05|704.05|705.83|703.83|0
1641576390000|2022-01-07 17:26:30|705.83|703.83|705.83|703.83|705.83|703.83|705.83|703.83|0
1641576400000|2022-01-07 17:26:40|705.6|703.6|705.15|703.15|705.6|703.6|705.15|703.15|0
1641576410000|2022-01-07 17:26:50|704.7|702.7|704.92|702.92|704.92|702.92|704.7|702.7|0
1641576420000|2022-01-07 17:27:00|705.15|703.15|706.05|704.05|706.05|704.05|705.15|703.15|0
1641576430000|2022-01-07 17:27:10|705.93|703.93|705.82|703.82|705.93|703.93|705.82|703.82|0
1641576440000|2022-01-07 17:27:20|705.37|703.37|705.6|703.6|705.6|703.6|705.37|703.37|0
1641576450000|2022-01-07 17:27:30|705.82|703.82|706.05|704.05|706.05|704.05|705.82|703.82|0
1641576460000|2022-01-07 17:27:40|706.28|704.28|706.28|704.28|706.28|704.28|706.28|704.28|0
1641576470000|2022-01-07 17:27:50|706.05|704.05|705.82|703.82|706.05|704.05|705.82|703.82|0
1641576480000|2022-01-07 17:28:00|705.6|703.6|706.28|704.28|706.28|704.28|705.6|703.6|0
1641576490000|2022-01-07 17:28:10|705.82|703.82|705.37|703.37|705.82|703.82|705.37|703.37|0
1641576500000|2022-01-07 17:28:20|705.6|703.6|706.28|704.28|706.28|704.28|705.6|703.6|0
1641576510000|2022-01-07 17:28:30|706.5|704.5|706.5|704.5|706.5|704.5|706.28|704.28|0
1641576520000|2022-01-07 17:28:40|706.28|704.28|706.95|704.95|706.95|704.95|706.28|704.28|0
1641576530000|2022-01-07 17:28:50|707.18|705.18|707.18|705.18|707.18|705.18|707.18|705.18|0
1641576540000|2022-01-07 17:29:00|706.95|704.95|707.63|705.63|707.63|705.63|706.95|704.95|0
1641576550000|2022-01-07 17:29:10|707.41|705.41|708.08|706.08|708.08|706.08|707.41|705.41|0
1641576570000|2022-01-07 17:29:30|707.18|705.18|707.41|705.41|707.41|705.41|707.18|705.18|0
1641576580000|2022-01-07 17:29:40|707.18|705.18|707.41|705.41|707.41|705.41|707.18|705.18|0
1641576590000|2022-01-07 17:29:50|707.18|705.18|707.18|705.18|707.41|705.41|707.18|705.18|0
1641576600000|2022-01-07 17:30:00|707.41|705.41|707.4|705.4|707.41|705.41|707.18|705.18|0
1641576610000|2022-01-07 17:30:10|706.73|704.73|706.05|704.05|706.73|704.73|705.82|703.82|0
1641576620000|2022-01-07 17:30:20|705.82|703.82|706.05|704.05|706.05|704.05|705.6|703.6|0
1641576630000|2022-01-07 17:30:30|705.6|703.6|705.6|703.6|705.82|703.82|705.6|703.6|0
1641576640000|2022-01-07 17:30:40|705.82|703.82|706.27|704.27|706.27|704.27|705.82|703.82|0
1641576650000|2022-01-07 17:30:50|706.5|704.5|706.5|704.5|706.73|704.73|706.5|704.5|0
1641576660000|2022-01-07 17:31:00|706.73|704.73|706.73|704.73|706.73|704.73|706.73|704.73|0
1641576670000|2022-01-07 17:31:10|706.95|704.95|706.73|704.73|706.95|704.95|706.73|704.73|0
1641576680000|2022-01-07 17:31:20|706.27|704.27|706.05|704.05|706.5|704.5|706.05|704.05|0
1641576690000|2022-01-07 17:31:30|705.82|703.82|705.82|703.82|705.82|703.82|705.6|703.6|0
1641576700000|2022-01-07 17:31:40|706.05|704.05|706.27|704.27|706.27|704.27|705.82|703.82|0
1641576710000|2022-01-07 17:31:50|706.05|704.05|706.05|704.05|706.05|704.05|705.82|703.82|0
1641576720000|2022-01-07 17:32:00|706.5|704.5|705.14|703.14|706.5|704.5|705.14|703.14|0
1641576730000|2022-01-07 17:32:10|705.37|703.37|705.14|703.14|705.37|703.37|705.14|703.14|0
1641576740000|2022-01-07 17:32:20|704.92|702.92|705.82|703.82|705.82|703.82|704.92|702.92|0
1641576750000|2022-01-07 17:32:30|706.05|704.05|706.27|704.27|706.27|704.27|706.05|704.05|0
1641576760000|2022-01-07 17:32:40|705.82|703.82|705.14|703.14|705.82|703.82|705.14|703.14|0
1641576770000|2022-01-07 17:32:50|705.37|703.37|705.37|703.37|705.37|703.37|705.37|703.37|0
1641576780000|2022-01-07 17:33:00|705.14|703.14|705.14|703.14|705.14|703.14|704.92|702.92|0
1641576790000|2022-01-07 17:33:10|704.69|702.69|704.69|702.69|704.69|702.69|704.69|702.69|0
1641576800000|2022-01-07 17:33:20|704.92|702.92|705.37|703.37|705.37|703.37|704.92|702.92|0
1641576810000|2022-01-07 17:33:30|705.6|703.6|706.05|704.05|706.05|704.05|705.37|703.37|0
1641576820000|2022-01-07 17:33:40|706.27|704.27|706.27|704.27|706.27|704.27|706.05|704.05|0
1641576830000|2022-01-07 17:33:50|706.05|704.05|706.5|704.5|706.5|704.5|706.05|704.05|0
1641576840000|2022-01-07 17:34:00|706.27|704.27|706.05|704.05|706.5|704.5|706.05|704.05|0
1641576850000|2022-01-07 17:34:10|705.6|703.6|705.6|703.6|705.6|703.6|705.6|703.6|0
1641576860000|2022-01-07 17:34:20|705.37|703.37|705.37|703.37|705.37|703.37|704.92|702.92|0
1641576870000|2022-01-07 17:34:30|705.6|703.6|705.6|703.6|705.6|703.6|705.6|703.6|0
1641576880000|2022-01-07 17:34:40|705.48|703.48|705.37|703.37|705.48|703.48|705.37|703.37|0
1641576890000|2022-01-07 17:34:50|705.82|703.82|706.05|704.05|706.05|704.05|705.59|703.59|0
1641576900000|2022-01-07 17:35:00|706.27|704.27|705.82|703.82|706.27|704.27|705.82|703.82|0
1641576910000|2022-01-07 17:35:10|705.37|703.37|705.7|703.7|705.7|703.7|705.37|703.37|0
1641576920000|2022-01-07 17:35:20|706.05|704.05|705.82|703.82|706.05|704.05|705.82|703.82|0
1641576930000|2022-01-07 17:35:30|705.59|703.59|705.37|703.37|705.59|703.59|705.37|703.37|0
1641576940000|2022-01-07 17:35:40|705.59|703.59|705.14|703.14|705.82|703.82|705.14|703.14|0
1641576950000|2022-01-07 17:35:50|705.37|703.37|705.59|703.59|705.59|703.59|705.37|703.37|0
1641576960000|2022-01-07 17:36:00|705.37|703.37|705.59|703.59|705.59|703.59|705.37|703.37|0
1641576970000|2022-01-07 17:36:10|705.82|703.82|705.82|703.82|705.82|703.82|705.59|703.59|0
1641576980000|2022-01-07 17:36:20|705.59|703.59|705.14|703.14|705.59|703.59|705.14|703.14|0
1641576990000|2022-01-07 17:36:30|705.37|703.37|705.37|703.37|705.37|703.37|705.37|703.37|0
1641577000000|2022-01-07 17:36:40|705.59|703.59|704.69|702.69|705.59|703.59|704.69|702.69|0
1641577010000|2022-01-07 17:36:50|704.24|702.24|704.24|702.24|704.24|702.24|704.24|702.24|0
1641577020000|2022-01-07 17:37:00|704.46|702.46|704.01|702.01|704.69|702.69|704.01|702.01|0
1641577030000|2022-01-07 17:37:10|703.79|701.79|703.56|701.56|703.79|701.79|703.56|701.56|0
1641577040000|2022-01-07 17:37:20|703.34|701.34|703.79|701.79|703.79|701.79|703.34|701.34|0
1641577050000|2022-01-07 17:37:30|703.56|701.56|702.43|700.43|703.56|701.56|702.43|700.43|0
1641577060000|2022-01-07 17:37:40|702.66|700.66|702.21|700.21|702.66|700.66|702.21|700.21|0
1641577070000|2022-01-07 17:37:50|702.66|700.66|703.11|701.11|703.11|701.11|702.66|700.66|0
1641577080000|2022-01-07 17:38:00|702.88|700.88|702.66|700.66|702.88|700.88|702.66|700.66|0
1641577090000|2022-01-07 17:38:10|703.11|701.11|703.56|701.56|703.56|701.56|703.11|701.11|0
1641577100000|2022-01-07 17:38:20|704.01|702.01|704.01|702.01|704.01|702.01|704.01|702.01|0
1641577110000|2022-01-07 17:38:30|704.46|702.46|704.69|702.69|704.69|702.69|704.46|702.46|0
1641577120000|2022-01-07 17:38:40|704.92|702.92|704.69|702.69|705.14|703.14|704.69|702.69|0
1641577130000|2022-01-07 17:38:50|704.24|702.24|704.24|702.24|704.24|702.24|704.24|702.24|0
1641577140000|2022-01-07 17:39:00|704.46|702.46|704.01|702.01|704.46|702.46|704.01|702.01|0
1641577150000|2022-01-07 17:39:10|704.24|702.24|704.01|702.01|704.24|702.24|704.01|702.01|0
1641577160000|2022-01-07 17:39:20|703.79|701.79|703.79|701.79|703.79|701.79|703.79|701.79|0
1641577170000|2022-01-07 17:39:30|703.56|701.56|704.01|702.01|704.01|702.01|703.56|701.56|0
1641577180000|2022-01-07 17:39:40|703.79|701.79|704.46|702.46|704.46|702.46|703.79|701.79|0
1641577190000|2022-01-07 17:39:50|704.69|702.69|704.46|702.46|704.69|702.69|704.46|702.46|0
1641577200000|2022-01-07 17:40:00|704.69|702.69|704.01|702.01|704.69|702.69|704.01|702.01|0
1641577210000|2022-01-07 17:40:10|704.24|702.24|706.04|704.04|706.04|704.04|704.24|702.24|0
1641577220000|2022-01-07 17:40:20|705.82|703.82|705.82|703.82|706.27|704.27|705.82|703.82|0
1641577230000|2022-01-07 17:40:30|704.91|702.91|704.91|702.91|704.91|702.91|704.91|702.91|0
1641577240000|2022-01-07 17:40:40|705.14|703.14|705.14|703.14|705.59|703.59|705.14|703.14|0
1641577250000|2022-01-07 17:40:50|705.37|703.37|705.82|703.82|705.82|703.82|705.37|703.37|0
1641577260000|2022-01-07 17:41:00|706.04|704.04|706.04|704.04|706.27|704.27|706.04|704.04|0
1641577270000|2022-01-07 17:41:10|705.59|703.59|706.04|704.04|706.04|704.04|705.59|703.59|0
1641577280000|2022-01-07 17:41:20|706.27|704.27|706.5|704.5|706.5|704.5|706.27|704.27|0
1641577290000|2022-01-07 17:41:30|706.27|704.27|706.27|704.27|706.27|704.27|705.59|703.59|0
1641577300000|2022-01-07 17:41:40|705.82|703.82|706.27|704.27|706.27|704.27|705.82|703.82|0
1641577310000|2022-01-07 17:41:50|706.72|704.72|706.72|704.72|706.95|704.95|706.72|704.72|0
1641577320000|2022-01-07 17:42:00|706.5|704.5|706.04|704.04|706.5|704.5|706.04|704.04|0
1641577340000|2022-01-07 17:42:20|705.82|703.82|705.37|703.37|705.82|703.82|705.37|703.37|0
1641577350000|2022-01-07 17:42:30|705.82|703.82|705.82|703.82|705.82|703.82|705.37|703.37|0
1641577360000|2022-01-07 17:42:40|706.04|704.04|706.49|704.49|706.49|704.49|706.04|704.04|0
1641577370000|2022-01-07 17:42:50|706.27|704.27|706.27|704.27|706.27|704.27|706.27|704.27|0
1641577380000|2022-01-07 17:43:00|706.72|704.72|706.72|704.72|706.83|704.83|706.72|704.72|0
1641577390000|2022-01-07 17:43:10|706.49|704.49|706.49|704.49|706.95|704.95|706.49|704.49|0
1641577400000|2022-01-07 17:43:20|706.27|704.27|706.04|704.04|706.27|704.27|706.04|704.04|0
1641577410000|2022-01-07 17:43:30|705.82|703.82|705.36|703.36|705.82|703.82|705.36|703.36|0
1641577420000|2022-01-07 17:43:40|705.59|703.59|705.59|703.59|705.82|703.82|705.59|703.59|0
1641577430000|2022-01-07 17:43:50|705.36|703.36|706.27|704.27|706.27|704.27|705.36|703.36|0
1641577440000|2022-01-07 17:44:00|706.04|704.04|706.27|704.27|706.49|704.49|706.04|704.04|0
1641577450000|2022-01-07 17:44:10|706.04|704.04|705.82|703.82|706.04|704.04|705.82|703.82|0
1641577460000|2022-01-07 17:44:20|706.04|704.04|705.59|703.59|706.27|704.27|705.59|703.59|0
1641577470000|2022-01-07 17:44:30|705.36|703.36|705.59|703.59|705.82|703.82|705.36|703.36|0
1641577480000|2022-01-07 17:44:40|705.82|703.82|705.36|703.36|705.82|703.82|705.14|703.14|0
1641577490000|2022-01-07 17:44:50|705.14|703.14|705.14|703.14|705.14|703.14|705.14|703.14|0
1641577500000|2022-01-07 17:45:00|704.69|702.69|703.78|701.78|704.69|702.69|703.78|701.78|0
1641577510000|2022-01-07 17:45:10|704.23|702.23|704.46|702.46|704.46|702.46|704.23|702.23|0
1641577520000|2022-01-07 17:45:20|705.14|703.14|705.36|703.36|705.36|703.36|704.91|702.91|0
1641577530000|2022-01-07 17:45:30|705.59|703.59|706.49|704.49|706.49|704.49|705.59|703.59|0
1641577540000|2022-01-07 17:45:40|706.72|704.72|706.72|704.72|706.72|704.72|706.49|704.49|0
1641577550000|2022-01-07 17:45:50|707.17|705.17|706.72|704.72|707.17|705.17|706.49|704.49|0
1641577560000|2022-01-07 17:46:00|706.95|704.95|707.4|705.4|707.4|705.4|706.95|704.95|0
1641577570000|2022-01-07 17:46:10|708.08|706.08|708.98|706.98|708.98|706.98|708.08|706.08|0
1641577580000|2022-01-07 17:46:20|709.21|707.21|708.98|706.98|709.21|707.21|708.98|706.98|0
1641577590000|2022-01-07 17:46:30|709.21|707.21|709.43|707.43|709.88|707.88|709.21|707.21|0
1641577600000|2022-01-07 17:46:40|709.66|707.66|709.66|707.66|709.66|707.66|709.66|707.66|0
1641577610000|2022-01-07 17:46:50|710.22|708.22|710.11|708.11|710.34|708.34|710.11|708.11|0
1641577620000|2022-01-07 17:47:00|709.88|707.88|709.66|707.66|709.88|707.88|709.66|707.66|0
1641577630000|2022-01-07 17:47:10|709.43|707.43|709.21|707.21|709.66|707.66|709.21|707.21|0
1641577640000|2022-01-07 17:47:20|708.98|706.98|708.53|706.53|708.98|706.98|708.53|706.53|0
1641577650000|2022-01-07 17:47:30|708.3|706.3|708.3|706.3|708.3|706.3|708.3|706.3|0
1641577660000|2022-01-07 17:47:40|708.53|706.53|708.3|706.3|708.53|706.53|708.3|706.3|0
1641577670000|2022-01-07 17:47:50|708.53|706.53|708.53|706.53|708.53|706.53|708.53|706.53|0
1641577680000|2022-01-07 17:48:00|708.07|706.07|707.85|705.85|708.3|706.3|707.85|705.85|0
1641577690000|2022-01-07 17:48:10|707.4|705.4|707.62|705.62|707.62|705.62|707.4|705.4|0
1641577700000|2022-01-07 17:48:20|707.4|705.4|707.4|705.4|707.62|705.62|707.4|705.4|0
1641577710000|2022-01-07 17:48:30|707.62|705.62|706.94|704.94|707.62|705.62|706.94|704.94|0
1641577720000|2022-01-07 17:48:40|707.17|705.17|707.17|705.17|707.17|705.17|707.17|705.17|0
1641577730000|2022-01-07 17:48:50|706.94|704.94|707.17|705.17|707.17|705.17|706.94|704.94|0
1641577740000|2022-01-07 17:49:00|707.4|705.4|707.62|705.62|707.62|705.62|707.4|705.4|0
1641577750000|2022-01-07 17:49:10|707.85|705.85|707.62|705.62|707.85|705.85|707.62|705.62|0
1641577760000|2022-01-07 17:49:20|706.94|704.94|706.49|704.49|706.94|704.94|706.49|704.49|0
1641577770000|2022-01-07 17:49:30|706.27|704.27|706.49|704.49|706.72|704.72|706.27|704.27|0
1641577780000|2022-01-07 17:49:40|705.81|703.81|706.04|704.04|706.27|704.27|705.81|703.81|0
1641577790000|2022-01-07 17:49:50|705.36|703.36|705.36|703.36|705.59|703.59|705.36|703.36|0
1641577800000|2022-01-07 17:50:00|705.59|703.59|704.91|702.91|705.59|703.59|704.91|702.91|0
1641577810000|2022-01-07 17:50:10|705.36|703.36|706.72|704.72|706.72|704.72|705.36|703.36|0
1641577820000|2022-01-07 17:50:20|706.49|704.49|706.72|704.72|707.17|705.17|706.49|704.49|0
1641577830000|2022-01-07 17:50:30|706.94|704.94|706.72|704.72|706.94|704.94|706.72|704.72|0
1641577840000|2022-01-07 17:50:40|706.49|704.49|706.72|704.72|706.72|704.72|706.04|704.04|0
1641577850000|2022-01-07 17:50:50|706.94|704.94|707.17|705.17|707.39|705.39|706.94|704.94|0
1641577860000|2022-01-07 17:51:00|706.94|704.94|707.17|705.17|707.17|705.17|706.72|704.72|0
1641577870000|2022-01-07 17:51:10|707.62|705.62|708.3|706.3|708.3|706.3|707.39|705.39|0
1641577880000|2022-01-07 17:51:20|708.52|706.52|708.52|706.52|708.52|706.52|708.3|706.3|0
1641577890000|2022-01-07 17:51:30|708.3|706.3|707.17|705.17|708.3|706.3|707.17|705.17|0
1641577900000|2022-01-07 17:51:40|707.39|705.39|707.17|705.17|707.39|705.39|707.17|705.17|0
1641577910000|2022-01-07 17:51:50|707.39|705.39|707.62|705.62|707.85|705.85|707.39|705.39|0
1641577920000|2022-01-07 17:52:00|707.39|705.39|707.85|705.85|707.85|705.85|707.39|705.39|0
1641577930000|2022-01-07 17:52:10|708.3|706.3|708.07|706.07|708.3|706.3|708.07|706.07|0
1641577940000|2022-01-07 17:52:20|707.62|705.62|707.62|705.62|707.62|705.62|707.62|705.62|0
1641577950000|2022-01-07 17:52:30|707.39|705.39|707.62|705.62|707.62|705.62|707.39|705.39|0
1641577960000|2022-01-07 17:52:40|707.85|705.85|707.62|705.62|707.85|705.85|707.39|705.39|0
1641577970000|2022-01-07 17:52:50|707.39|705.39|707.62|705.62|707.62|705.62|707.17|705.17|0
1641577980000|2022-01-07 17:53:00|707.85|705.85|708.07|706.07|708.07|706.07|707.85|705.85|0
1641577990000|2022-01-07 17:53:10|707.62|705.62|707.17|705.17|707.62|705.62|707.17|705.17|0
1641578000000|2022-01-07 17:53:20|706.94|704.94|707.17|705.17|707.39|705.39|706.94|704.94|0
1641578010000|2022-01-07 17:53:30|706.94|704.94|707.62|705.62|707.62|705.62|706.94|704.94|0
1641578020000|2022-01-07 17:53:40|707.39|705.39|707.62|705.62|707.62|705.62|707.39|705.39|0
1641578030000|2022-01-07 17:53:50|707.85|705.85|707.85|705.85|707.85|705.85|707.85|705.85|0
1641578040000|2022-01-07 17:54:00|707.62|705.62|707.85|705.85|708.07|706.07|707.62|705.62|0
1641578050000|2022-01-07 17:54:10|707.62|705.62|707.39|705.39|707.85|705.85|707.39|705.39|0
1641578060000|2022-01-07 17:54:20|707.28|705.28|707.17|705.17|707.28|705.28|707.17|705.17|0
1641578070000|2022-01-07 17:54:30|707.39|705.39|707.62|705.62|707.62|705.62|707.17|705.17|0
1641578080000|2022-01-07 17:54:40|707.73|705.73|707.62|705.62|707.84|705.84|707.62|705.62|0
1641578090000|2022-01-07 17:54:50|707.84|705.84|707.62|705.62|707.84|705.84|707.62|705.62|0
1641578100000|2022-01-07 17:55:00|707.5|705.5|707.17|705.17|707.84|705.84|707.17|705.17|0
1641578110000|2022-01-07 17:55:10|706.94|704.94|707.17|705.17|707.39|705.39|706.94|704.94|0
1641578120000|2022-01-07 17:55:20|707.62|705.62|706.71|704.71|707.62|705.62|706.71|704.71|0
1641578130000|2022-01-07 17:55:30|706.94|704.94|706.94|704.94|707.17|705.17|706.94|704.94|0
1641578140000|2022-01-07 17:55:40|706.71|704.71|706.94|704.94|706.94|704.94|706.71|704.71|0
1641578150000|2022-01-07 17:55:50|706.71|704.71|706.49|704.49|706.94|704.94|706.49|704.49|0
1641578160000|2022-01-07 17:56:00|706.04|704.04|706.94|704.94|706.94|704.94|706.04|704.04|0
1641578170000|2022-01-07 17:56:10|707.39|705.39|707.84|705.84|707.95|705.95|707.39|705.39|0
1641578180000|2022-01-07 17:56:20|707.62|705.62|708.07|706.07|708.07|706.07|707.62|705.62|0
1641578190000|2022-01-07 17:56:30|707.84|705.84|707.39|705.39|707.84|705.84|707.39|705.39|0
1641578200000|2022-01-07 17:56:40|707.62|705.62|707.84|705.84|707.84|705.84|707.62|705.62|0
1641578210000|2022-01-07 17:56:50|708.3|706.3|707.84|705.84|708.3|706.3|707.84|705.84|0
1641578220000|2022-01-07 17:57:00|708.07|706.07|708.52|706.52|708.52|706.52|707.84|705.84|0
1641578230000|2022-01-07 17:57:10|708.3|706.3|707.84|705.84|708.3|706.3|707.62|705.62|0
1641578240000|2022-01-07 17:57:20|708.07|706.07|708.07|706.07|708.07|706.07|708.07|706.07|0
1641578250000|2022-01-07 17:57:30|708.3|706.3|708.07|706.07|708.3|706.3|708.07|706.07|0
1641578260000|2022-01-07 17:57:40|707.84|705.84|708.07|706.07|708.07|706.07|707.84|705.84|0
1641578270000|2022-01-07 17:57:50|707.84|705.84|708.07|706.07|708.07|706.07|707.84|705.84|0
1641578280000|2022-01-07 17:58:00|707.84|705.84|708.3|706.3|708.3|706.3|707.84|705.84|0
1641578290000|2022-01-07 17:58:10|707.84|705.84|707.84|705.84|707.84|705.84|707.62|705.62|0
1641578300000|2022-01-07 17:58:20|707.62|705.62|707.16|705.16|707.62|705.62|707.16|705.16|0
1641578310000|2022-01-07 17:58:30|706.94|704.94|707.39|705.39|707.39|705.39|706.94|704.94|0
1641578320000|2022-01-07 17:58:40|707.62|705.62|707.62|705.62|708.07|706.07|707.62|705.62|0
1641578330000|2022-01-07 17:58:50|707.39|705.39|707.39|705.39|707.39|705.39|707.39|705.39|0
1641578340000|2022-01-07 17:59:00|707.62|705.62|707.84|705.84|707.84|705.84|707.39|705.39|0
1641578350000|2022-01-07 17:59:10|707.62|705.62|708.52|706.52|708.52|706.52|707.62|705.62|0
1641578360000|2022-01-07 17:59:20|708.29|706.29|708.97|706.97|708.97|706.97|708.29|706.29|0
1641578370000|2022-01-07 17:59:30|708.75|706.75|708.29|706.29|708.75|706.75|708.29|706.29|0
1641578380000|2022-01-07 17:59:40|708.52|706.52|708.97|706.97|708.97|706.97|708.52|706.52|0
1641578390000|2022-01-07 17:59:50|708.75|706.75|708.75|706.75|708.75|706.75|708.52|706.52|0
1641578400000|2022-01-07 18:00:00|708.97|706.97|708.29|706.29|708.97|706.97|708.29|706.29|0
1641578410000|2022-01-07 18:00:10|707.39|705.39|707.39|705.39|707.39|705.39|707.16|705.16|0
1641578420000|2022-01-07 18:00:20|707.16|705.16|707.84|705.84|707.84|705.84|707.16|705.16|0
1641578430000|2022-01-07 18:00:30|707.16|705.16|706.49|704.49|707.16|705.16|706.49|704.49|0
1641578440000|2022-01-07 18:00:40|706.03|704.03|705.81|703.81|706.03|704.03|705.81|703.81|0
1641578450000|2022-01-07 18:00:50|706.03|704.03|705.81|703.81|706.26|704.26|705.58|703.58|0
1641578460000|2022-01-07 18:01:00|706.03|704.03|705.46|703.46|706.14|704.14|705.46|703.46|0
1641578470000|2022-01-07 18:01:10|705.36|703.36|705.36|703.36|705.58|703.58|705.36|703.36|0
1641578480000|2022-01-07 18:01:20|705.13|703.13|705.24|703.24|705.36|703.36|705.13|703.13|0
1641578490000|2022-01-07 18:01:30|704.9|702.9|705.36|703.36|705.36|703.36|704.9|702.9|0
1641578500000|2022-01-07 18:01:40|705.58|703.58|706.37|704.37|706.37|704.37|705.58|703.58|0
1641578510000|2022-01-07 18:01:50|706.26|704.26|706.94|704.94|706.94|704.94|706.26|704.26|0
1641578520000|2022-01-07 18:02:00|707.39|705.39|707.84|705.84|707.84|705.84|707.39|705.39|0
1641578530000|2022-01-07 18:02:10|708.29|706.29|708.97|706.97|708.97|706.97|708.29|706.29|0
1641578540000|2022-01-07 18:02:20|709.2|707.2|709.88|707.88|709.88|707.88|708.97|706.97|0
1641578550000|2022-01-07 18:02:30|710.1|708.1|708.97|706.97|710.1|708.1|708.97|706.97|0
1641578560000|2022-01-07 18:02:40|708.75|706.75|708.52|706.52|708.75|706.75|708.52|706.52|0
1641578570000|2022-01-07 18:02:50|708.75|706.75|708.75|706.75|708.75|706.75|708.52|706.52|0
1641578580000|2022-01-07 18:03:00|709.2|707.2|709.2|707.2|709.2|707.2|708.97|706.97|0
1641578590000|2022-01-07 18:03:10|708.97|706.97|707.84|705.84|708.97|706.97|707.84|705.84|0
1641578600000|2022-01-07 18:03:20|707.39|705.39|707.61|705.61|707.61|705.61|707.16|705.16|0
1641578610000|2022-01-07 18:03:30|707.39|705.39|707.16|705.16|707.39|705.39|707.16|705.16|0
1641578620000|2022-01-07 18:03:40|707.39|705.39|706.26|704.26|707.39|705.39|706.26|704.26|0
1641578630000|2022-01-07 18:03:50|706.48|704.48|707.39|705.39|707.39|705.39|706.48|704.48|0
1641578640000|2022-01-07 18:04:00|707.61|705.61|707.61|705.61|707.84|705.84|707.61|705.61|0
1641578650000|2022-01-07 18:04:10|707.39|705.39|707.61|705.61|707.61|705.61|707.39|705.39|0
1641578660000|2022-01-07 18:04:20|707.84|705.84|707.84|705.84|707.84|705.84|707.84|705.84|0
1641578670000|2022-01-07 18:04:30|707.61|705.61|708.07|706.07|708.29|706.29|707.61|705.61|0
1641578680000|2022-01-07 18:04:40|707.95|705.95|708.07|706.07|708.52|706.52|707.95|705.95|0
1641578690000|2022-01-07 18:04:50|707.72|705.72|708.4|706.4|708.4|706.4|707.72|705.72|0
1641578700000|2022-01-07 18:05:00|708.17|706.17|707.95|705.95|708.4|706.4|707.95|705.95|0
1641578710000|2022-01-07 18:05:10|707.72|705.72|707.94|705.94|707.95|705.95|707.72|705.72|0
1641578720000|2022-01-07 18:05:20|707.49|705.49|707.49|705.49|707.49|705.49|707.49|705.49|0
1641578730000|2022-01-07 18:05:30|707.72|705.72|708.85|706.85|708.85|706.85|707.72|705.72|0
1641578740000|2022-01-07 18:05:40|708.62|706.62|708.62|706.62|708.85|706.85|708.4|706.4|0
1641578750000|2022-01-07 18:05:50|708.85|706.85|708.51|706.51|708.85|706.85|708.51|706.51|0
1641578760000|2022-01-07 18:06:00|708.4|706.4|708.85|706.85|709.08|707.08|708.4|706.4|0
1641578770000|2022-01-07 18:06:10|708.62|706.62|708.62|706.62|708.85|706.85|708.62|706.62|0
1641578780000|2022-01-07 18:06:20|708.51|706.51|709.98|707.98|709.98|707.98|708.51|706.51|0
1641578790000|2022-01-07 18:06:30|709.76|707.76|709.76|707.76|709.76|707.76|709.53|707.53|0
1641578800000|2022-01-07 18:06:40|709.98|707.98|709.98|707.98|709.98|707.98|709.53|707.53|0
1641578810000|2022-01-07 18:06:50|709.53|707.53|709.98|707.98|709.98|707.98|709.53|707.53|0
1641578820000|2022-01-07 18:07:00|709.75|707.75|710.43|708.43|710.43|708.43|709.75|707.75|0
1641578830000|2022-01-07 18:07:10|710.21|708.21|709.98|707.98|710.21|708.21|709.98|707.98|0
1641578840000|2022-01-07 18:07:20|710.21|708.21|710.21|708.21|710.21|708.21|710.21|708.21|0
1641578850000|2022-01-07 18:07:30|709.98|707.98|708.85|706.85|710.21|708.21|708.85|706.85|0
1641578860000|2022-01-07 18:07:40|709.08|707.08|708.85|706.85|709.08|707.08|708.85|706.85|0
1641578870000|2022-01-07 18:07:50|708.62|706.62|708.4|706.4|708.85|706.85|708.4|706.4|0
1641578880000|2022-01-07 18:08:00|708.85|706.85|708.85|706.85|709.08|707.08|708.85|706.85|0
1641578890000|2022-01-07 18:08:10|709.08|707.08|709.3|707.3|709.3|707.3|709.08|707.08|0
1641578900000|2022-01-07 18:08:20|709.08|707.08|709.3|707.3|709.3|707.3|709.08|707.08|0
1641578910000|2022-01-07 18:08:30|709.53|707.53|709.3|707.3|709.53|707.53|709.07|707.07|0
1641578920000|2022-01-07 18:08:40|709.75|707.75|710.43|708.43|710.43|708.43|709.75|707.75|0
1641578930000|2022-01-07 18:08:50|710.89|708.89|709.75|707.75|710.89|708.89|709.75|707.75|0
1641578940000|2022-01-07 18:09:00|709.53|707.53|709.3|707.3|709.53|707.53|709.07|707.07|0
1641578950000|2022-01-07 18:09:10|709.07|707.07|709.53|707.53|709.53|707.53|709.07|707.07|0
1641578960000|2022-01-07 18:09:20|710.21|708.21|710.21|708.21|710.21|708.21|709.86|707.86|0
1641578970000|2022-01-07 18:09:30|709.98|707.98|709.98|707.98|709.98|707.98|709.75|707.75|0
1641578980000|2022-01-07 18:09:40|710.21|708.21|709.98|707.98|710.43|708.43|709.98|707.98|0
1641578990000|2022-01-07 18:09:50|709.75|707.75|709.53|707.53|709.75|707.75|709.53|707.53|0
1641579000000|2022-01-07 18:10:00|709.75|707.75|709.75|707.75|709.98|707.98|709.75|707.75|0
1641579010000|2022-01-07 18:10:10|709.53|707.53|709.75|707.75|709.75|707.75|709.3|707.3|0
1641579020000|2022-01-07 18:10:20|710.21|708.21|710.09|708.09|710.21|708.21|709.98|707.98|0
1641579030000|2022-01-07 18:10:30|710.21|708.21|711.11|709.11|711.11|709.11|710.21|708.21|0
1641579040000|2022-01-07 18:10:40|710.89|708.89|710.66|708.66|710.89|708.89|710.66|708.66|0
1641579050000|2022-01-07 18:10:50|710.43|708.43|710.66|708.66|710.89|708.89|710.21|708.21|0
1641579060000|2022-01-07 18:11:00|710.43|708.43|710.66|708.66|711.11|709.11|710.43|708.43|0
1641579070000|2022-01-07 18:11:10|710.89|708.89|711.11|709.11|711.11|709.11|710.89|708.89|0
1641579080000|2022-01-07 18:11:20|710.43|708.43|710.66|708.66|710.66|708.66|710.43|708.43|0
1641579090000|2022-01-07 18:11:30|710.43|708.43|710.66|708.66|710.66|708.66|710.43|708.43|0
1641579100000|2022-01-07 18:11:40|710.88|708.88|710.43|708.43|710.88|708.88|710.43|708.43|0
1641579110000|2022-01-07 18:11:50|710.66|708.66|710.66|708.66|710.66|708.66|710.43|708.43|0
1641579120000|2022-01-07 18:12:00|710.43|708.43|709.53|707.53|710.43|708.43|709.53|707.53|0
1641579130000|2022-01-07 18:12:10|709.3|707.3|709.98|707.98|709.98|707.98|709.3|707.3|0
1641579140000|2022-01-07 18:12:20|710.43|708.43|710.43|708.43|710.66|708.66|710.43|708.43|0
1641579150000|2022-01-07 18:12:30|710.66|708.66|710.43|708.43|710.66|708.66|710.43|708.43|0
1641579160000|2022-01-07 18:12:40|710.66|708.66|710.88|708.88|710.88|708.88|710.66|708.66|0
1641579170000|2022-01-07 18:12:50|711.11|709.11|710.66|708.66|711.11|709.11|710.66|708.66|0
1641579180000|2022-01-07 18:13:00|710.43|708.43|710.88|708.88|710.88|708.88|710.43|708.43|0
1641579190000|2022-01-07 18:13:10|710.66|708.66|710.2|708.2|710.66|708.66|710.2|708.2|0
1641579200000|2022-01-07 18:13:20|710.43|708.43|709.53|707.53|710.43|708.43|709.53|707.53|0
1641579210000|2022-01-07 18:13:30|709.75|707.75|709.75|707.75|709.98|707.98|709.75|707.75|0
1641579220000|2022-01-07 18:13:40|709.98|707.98|709.98|707.98|710.2|708.2|709.98|707.98|0
1641579230000|2022-01-07 18:13:50|709.75|707.75|710.2|708.2|710.2|708.2|709.75|707.75|0
1641579240000|2022-01-07 18:14:00|709.98|707.98|710.2|708.2|710.2|708.2|709.98|707.98|0
1641579250000|2022-01-07 18:14:10|710.43|708.43|710.43|708.43|710.43|708.43|710.2|708.2|0
1641579260000|2022-01-07 18:14:20|710.66|708.66|710.43|708.43|710.66|708.66|710.43|708.43|0
1641579270000|2022-01-07 18:14:30|710.66|708.66|710.43|708.43|710.66|708.66|710.2|708.2|0
1641579280000|2022-01-07 18:14:40|710.66|708.66|710.66|708.66|710.66|708.66|710.66|708.66|0
1641579300000|2022-01-07 18:15:00|710.43|708.43|709.52|707.52|710.43|708.43|709.52|707.52|0
1641579310000|2022-01-07 18:15:10|709.75|707.75|710.66|708.66|710.66|708.66|709.75|707.75|0
1641579320000|2022-01-07 18:15:20|710.88|708.88|711.34|709.34|711.34|709.34|710.88|708.88|0
1641579330000|2022-01-07 18:15:30|711.56|709.56|711.56|709.56|711.56|709.56|711.34|709.34|0
1641579340000|2022-01-07 18:15:40|712.24|710.24|711.79|709.79|712.24|710.24|711.56|709.56|0
1641579350000|2022-01-07 18:15:50|711.56|709.56|711.34|709.34|711.56|709.56|711.34|709.34|0
1641579360000|2022-01-07 18:16:00|711.79|709.79|711.34|709.34|711.79|709.79|711.34|709.34|0
1641579370000|2022-01-07 18:16:10|711.11|709.11|710.66|708.66|711.11|709.11|710.66|708.66|0
1641579380000|2022-01-07 18:16:20|710.88|708.88|711.11|709.11|711.11|709.11|710.66|708.66|0
1641579390000|2022-01-07 18:16:30|710.88|708.88|710.66|708.66|710.88|708.88|710.66|708.66|0
1641579400000|2022-01-07 18:16:40|710.88|708.88|710.66|708.66|710.88|708.88|710.66|708.66|0
1641579410000|2022-01-07 18:16:50|710.31|708.31|710.2|708.2|710.43|708.43|710.2|708.2|0
1641579420000|2022-01-07 18:17:00|709.75|707.75|709.75|707.75|709.75|707.75|709.52|707.52|0
1641579430000|2022-01-07 18:17:10|709.98|707.98|709.75|707.75|709.98|707.98|709.75|707.75|0
1641579440000|2022-01-07 18:17:20|708.84|706.84|709.07|707.07|709.3|707.3|708.84|706.84|0
1641579450000|2022-01-07 18:17:30|708.84|706.84|709.07|707.07|709.07|707.07|708.84|706.84|0
1641579460000|2022-01-07 18:17:40|709.3|707.3|709.52|707.52|709.52|707.52|709.3|707.3|0
1641579470000|2022-01-07 18:17:50|709.75|707.75|709.75|707.75|709.75|707.75|709.52|707.52|0
1641579480000|2022-01-07 18:18:00|709.98|707.98|709.52|707.52|709.98|707.98|709.52|707.52|0
1641579490000|2022-01-07 18:18:10|709.07|707.07|709.3|707.3|709.3|707.3|709.07|707.07|0
1641579510000|2022-01-07 18:18:30|709.52|707.52|709.3|707.3|709.52|707.52|709.3|707.3|0
1641579520000|2022-01-07 18:18:40|709.07|707.07|709.07|707.07|709.07|707.07|709.07|707.07|0
1641579530000|2022-01-07 18:18:50|709.3|707.3|709.07|707.07|709.3|707.3|709.07|707.07|0
1641579540000|2022-01-07 18:19:00|709.3|707.3|708.84|706.84|709.3|707.3|708.84|706.84|0
1641579550000|2022-01-07 18:19:10|709.07|707.07|709.52|707.52|709.52|707.52|708.84|706.84|0
1641579560000|2022-01-07 18:19:20|709.3|707.3|709.3|707.3|709.75|707.75|709.3|707.3|0
1641579570000|2022-01-07 18:19:30|709.07|707.07|709.3|707.3|709.3|707.3|709.07|707.07|0
1641579580000|2022-01-07 18:19:40|709.52|707.52|709.98|707.98|709.98|707.98|709.3|707.3|0
1641579590000|2022-01-07 18:19:50|709.75|707.75|709.97|707.97|710.2|708.2|709.75|707.75|0
1641579600000|2022-01-07 18:20:00|710.2|708.2|710.2|708.2|710.43|708.43|710.2|708.2|0
1641579610000|2022-01-07 18:20:10|710.43|708.43|709.97|707.97|710.43|708.43|709.75|707.75|0
1641579620000|2022-01-07 18:20:20|710.43|708.43|710.43|708.43|710.43|708.43|710.43|708.43|0
1641579630000|2022-01-07 18:20:30|710.2|708.2|710.2|708.2|710.2|708.2|710.2|708.2|0
1641579640000|2022-01-07 18:20:40|709.97|707.97|709.52|707.52|709.97|707.97|709.52|707.52|0
1641579650000|2022-01-07 18:20:50|709.3|707.3|709.3|707.3|709.3|707.3|709.3|707.3|0
1641579660000|2022-01-07 18:21:00|709.52|707.52|709.52|707.52|709.75|707.75|709.52|707.52|0
1641579670000|2022-01-07 18:21:10|709.3|707.3|709.3|707.3|709.3|707.3|709.3|707.3|0
1641579680000|2022-01-07 18:21:20|709.07|707.07|709.29|707.29|709.3|707.3|709.07|707.07|0
1641579690000|2022-01-07 18:21:30|709.52|707.52|709.75|707.75|709.75|707.75|709.52|707.52|0
1641579700000|2022-01-07 18:21:40|709.52|707.52|708.84|706.84|709.52|707.52|708.84|706.84|0
1641579710000|2022-01-07 18:21:50|709.07|707.07|709.52|707.52|709.52|707.52|709.07|707.07|0
1641579720000|2022-01-07 18:22:00|708.84|706.84|708.84|706.84|708.84|706.84|708.84|706.84|0
1641579730000|2022-01-07 18:22:10|709.29|707.29|709.75|707.75|709.75|707.75|709.29|707.29|0
1641579740000|2022-01-07 18:22:20|709.29|707.29|709.75|707.75|709.75|707.75|709.29|707.29|0
1641579750000|2022-01-07 18:22:30|710.43|708.43|710.43|708.43|710.65|708.65|710.43|708.43|0
1641579760000|2022-01-07 18:22:40|710.88|708.88|710.65|708.65|710.88|708.88|710.65|708.65|0
1641579770000|2022-01-07 18:22:50|710.43|708.43|709.97|707.97|710.43|708.43|709.97|707.97|0
1641579780000|2022-01-07 18:23:00|709.75|707.75|709.07|707.07|709.75|707.75|709.07|707.07|0
1641579790000|2022-01-07 18:23:10|708.84|706.84|708.16|706.16|708.84|706.84|708.16|706.16|0
1641579800000|2022-01-07 18:23:20|707.94|705.94|708.16|706.16|708.16|706.16|707.94|705.94|0
1641579810000|2022-01-07 18:23:30|707.94|705.94|707.94|705.94|707.94|705.94|707.71|705.71|0
1641579820000|2022-01-07 18:23:40|707.71|705.71|708.39|706.39|708.39|706.39|707.71|705.71|0
1641579830000|2022-01-07 18:23:50|708.61|706.61|708.61|706.61|708.84|706.84|708.61|706.61|0
1641579840000|2022-01-07 18:24:00|708.39|706.39|708.84|706.84|708.84|706.84|708.39|706.39|0
1641579850000|2022-01-07 18:24:10|709.29|707.29|708.61|706.61|709.29|707.29|708.61|706.61|0
1641579860000|2022-01-07 18:24:20|708.84|706.84|708.16|706.16|708.84|706.84|708.16|706.16|0
1641579870000|2022-01-07 18:24:30|707.94|705.94|707.48|705.48|707.94|705.94|707.48|705.48|0
1641579880000|2022-01-07 18:24:40|707.94|705.94|708.16|706.16|708.39|706.39|707.94|705.94|0
1641579890000|2022-01-07 18:24:50|707.94|705.94|707.71|705.71|707.94|705.94|707.48|705.48|0
1641579900000|2022-01-07 18:25:00|707.94|705.94|707.48|705.48|707.94|705.94|707.48|705.48|0
1641579910000|2022-01-07 18:25:10|707.71|705.71|707.48|705.48|707.71|705.71|707.48|705.48|0
1641579920000|2022-01-07 18:25:20|707.71|705.71|707.48|705.48|707.71|705.71|707.26|705.26|0
1641579930000|2022-01-07 18:25:30|707.26|705.26|707.71|705.71|707.71|705.71|707.26|705.26|0
1641579940000|2022-01-07 18:25:40|707.26|705.26|707.93|705.93|707.93|705.93|707.26|705.26|0
1641579950000|2022-01-07 18:25:50|708.16|706.16|707.71|705.71|708.16|706.16|707.71|705.71|0
1641579960000|2022-01-07 18:26:00|707.48|705.48|708.16|706.16|708.16|706.16|707.48|705.48|0
1641579970000|2022-01-07 18:26:10|707.93|705.93|707.71|705.71|707.93|705.93|707.48|705.48|0
1641579980000|2022-01-07 18:26:20|707.26|705.26|707.26|705.26|707.26|705.26|707.26|705.26|0
1641579990000|2022-01-07 18:26:30|707.03|705.03|707.03|705.03|707.26|705.26|706.8|704.8|0
1641580000000|2022-01-07 18:26:40|707.26|705.26|707.71|705.71|707.71|705.71|707.26|705.26|0
1641580010000|2022-01-07 18:26:50|707.48|705.48|707.48|705.48|707.48|705.48|707.48|705.48|0
1641580020000|2022-01-07 18:27:00|707.26|705.26|707.71|705.71|707.71|705.71|707.26|705.26|0
1641580030000|2022-01-07 18:27:10|707.93|705.93|707.71|705.71|707.93|705.93|707.48|705.48|0
1641580040000|2022-01-07 18:27:20|707.93|705.93|708.16|706.16|708.16|706.16|707.93|705.93|0
1641580050000|2022-01-07 18:27:30|708.39|706.39|708.39|706.39|708.39|706.39|708.16|706.16|0
1641580060000|2022-01-07 18:27:40|708.61|706.61|707.93|705.93|708.61|706.61|707.93|705.93|0
1641580070000|2022-01-07 18:27:50|707.71|705.71|708.04|706.04|708.16|706.16|707.71|705.71|0
1641580080000|2022-01-07 18:28:00|708.16|706.16|708.61|706.61|708.61|706.61|708.16|706.16|0
1641580090000|2022-01-07 18:28:10|708.39|706.39|707.93|705.93|708.39|706.39|707.93|705.93|0
1641580100000|2022-01-07 18:28:20|707.48|705.48|706.8|704.8|707.48|705.48|706.8|704.8|0
1641580110000|2022-01-07 18:28:30|706.58|704.58|706.8|704.8|707.03|705.03|706.58|704.58|0
1641580120000|2022-01-07 18:28:40|706.58|704.58|706.35|704.35|706.58|704.58|706.35|704.35|0
1641580130000|2022-01-07 18:28:50|706.58|704.58|706.58|704.58|706.58|704.58|706.58|704.58|0
1641580140000|2022-01-07 18:29:00|706.35|704.35|706.12|704.12|706.35|704.35|706.12|704.12|0
1641580150000|2022-01-07 18:29:10|705.67|703.67|706.35|704.35|706.35|704.35|705.67|703.67|0
1641580160000|2022-01-07 18:29:20|705.9|703.9|705.67|703.67|705.9|703.9|705.67|703.67|0
1641580170000|2022-01-07 18:29:30|705.9|703.9|706.12|704.12|706.12|704.12|705.9|703.9|0
1641580180000|2022-01-07 18:29:40|706.35|704.35|706.35|704.35|706.35|704.35|706.35|704.35|0
1641580190000|2022-01-07 18:29:50|706.58|704.58|706.35|704.35|706.58|704.58|706.35|704.35|0
1641580200000|2022-01-07 18:30:00|706.12|704.12|706.12|704.12|706.12|704.12|706.12|704.12|0
1641580210000|2022-01-07 18:30:10|705.67|703.67|705.9|703.9|705.9|703.9|705.67|703.67|0
1641580220000|2022-01-07 18:30:20|705.67|703.67|705.67|703.67|705.67|703.67|705.44|703.44|0
1641580230000|2022-01-07 18:30:30|706.35|704.35|706.8|704.8|706.8|704.8|706.35|704.35|0
1641580240000|2022-01-07 18:30:40|706.58|704.58|706.68|704.68|706.8|704.8|706.35|704.35|0
1641580250000|2022-01-07 18:30:50|706.8|704.8|706.35|704.35|706.8|704.8|706.12|704.12|0
1641580260000|2022-01-07 18:31:00|706.57|704.57|706.8|704.8|706.8|704.8|706.57|704.57|0
1641580270000|2022-01-07 18:31:10|706.57|704.57|707.03|705.03|707.03|705.03|706.57|704.57|0
1641580280000|2022-01-07 18:31:20|706.91|704.91|707.13|705.13|707.13|705.13|706.68|704.68|0
1641580290000|2022-01-07 18:31:30|707.36|705.36|707.13|705.13|707.36|705.36|707.13|705.13|0
1641580300000|2022-01-07 18:31:40|707.36|705.36|707.13|705.13|707.36|705.36|707.13|705.13|0
1641580310000|2022-01-07 18:31:50|707.36|705.36|707.36|705.36|707.36|705.36|707.36|705.36|0
1641580320000|2022-01-07 18:32:00|707.13|705.13|707.59|705.59|707.59|705.59|707.13|705.13|0
1641580330000|2022-01-07 18:32:10|707.36|705.36|707.81|705.81|707.81|705.81|707.36|705.36|0
1641580340000|2022-01-07 18:32:20|707.13|705.13|707.13|705.13|707.13|705.13|706.91|704.91|0
1641580350000|2022-01-07 18:32:30|707.36|705.36|707.13|705.13|707.36|705.36|707.13|705.13|0
1641580360000|2022-01-07 18:32:40|706.91|704.91|707.13|705.13|707.13|705.13|706.91|704.91|0
1641580370000|2022-01-07 18:32:50|707.36|705.36|707.81|705.81|707.81|705.81|707.36|705.36|0
1641580380000|2022-01-07 18:33:00|708.27|706.27|708.27|706.27|708.27|706.27|708.04|706.04|0
1641580390000|2022-01-07 18:33:10|708.49|706.49|708.04|706.04|708.49|706.49|708.04|706.04|0
1641580400000|2022-01-07 18:33:20|708.49|706.49|708.49|706.49|708.72|706.72|708.49|706.49|0
1641580410000|2022-01-07 18:33:30|708.95|706.95|708.72|706.72|708.95|706.95|708.49|706.49|0
1641580420000|2022-01-07 18:33:40|708.27|706.27|708.04|706.04|708.27|706.27|708.04|706.04|0
1641580430000|2022-01-07 18:33:50|708.15|706.15|708.95|706.95|708.95|706.95|708.15|706.15|0
1641580450000|2022-01-07 18:34:10|708.72|706.72|708.95|706.95|708.95|706.95|708.72|706.72|0
1641580460000|2022-01-07 18:34:20|708.72|706.72|708.72|706.72|708.94|706.94|708.72|706.72|0
1641580470000|2022-01-07 18:34:30|708.94|706.94|708.72|706.72|708.94|706.94|708.49|706.49|0
1641580480000|2022-01-07 18:34:40|708.49|706.49|708.72|706.72|708.72|706.72|708.49|706.49|0
1641580490000|2022-01-07 18:34:50|708.94|706.94|709.17|707.17|709.17|707.17|708.94|706.94|0
1641580500000|2022-01-07 18:35:00|709.62|707.62|709.85|707.85|709.85|707.85|709.62|707.62|0
1641580510000|2022-01-07 18:35:10|709.73|707.73|709.85|707.85|709.85|707.85|709.73|707.73|0
1641580520000|2022-01-07 18:35:20|710.08|708.08|710.53|708.53|710.53|708.53|710.08|708.08|0
1641580530000|2022-01-07 18:35:30|710.3|708.3|710.3|708.3|710.3|708.3|710.3|708.3|0
1641580540000|2022-01-07 18:35:40|710.08|708.08|710.3|708.3|710.3|708.3|710.08|708.08|0
1641580550000|2022-01-07 18:35:50|710.53|708.53|710.53|708.53|710.53|708.53|710.08|708.08|0
1641580560000|2022-01-07 18:36:00|710.3|708.3|710.08|708.08|710.3|708.3|710.08|708.08|0
1641580570000|2022-01-07 18:36:10|709.4|707.4|709.85|707.85|709.85|707.85|709.4|707.4|0
1641580580000|2022-01-07 18:36:20|710.3|708.3|710.08|708.08|710.3|708.3|710.08|708.08|0
1641580590000|2022-01-07 18:36:30|710.3|708.3|710.08|708.08|710.3|708.3|710.08|708.08|0
1641580610000|2022-01-07 18:36:50|709.85|707.85|710.08|708.08|710.08|708.08|709.85|707.85|0
1641580620000|2022-01-07 18:37:00|709.85|707.85|710.08|708.08|710.08|708.08|709.85|707.85|0
1641580630000|2022-01-07 18:37:10|709.85|707.85|709.17|707.17|709.85|707.85|709.17|707.17|0
1641580640000|2022-01-07 18:37:20|708.94|706.94|708.94|706.94|709.17|707.17|708.94|706.94|0
1641580650000|2022-01-07 18:37:30|709.17|707.17|709.17|707.17|709.17|707.17|708.94|706.94|0
1641580660000|2022-01-07 18:37:40|709.4|707.4|709.17|707.17|709.4|707.4|709.17|707.17|0
1641580670000|2022-01-07 18:37:50|708.94|706.94|708.94|706.94|708.94|706.94|708.94|706.94|0
1641580680000|2022-01-07 18:38:00|709.17|707.17|708.94|706.94|709.17|707.17|708.94|706.94|0
1641580690000|2022-01-07 18:38:10|708.72|706.72|708.49|706.49|708.72|706.72|708.49|706.49|0
1641580700000|2022-01-07 18:38:20|708.72|706.72|709.4|707.4|709.4|707.4|708.72|706.72|0
1641580710000|2022-01-07 18:38:30|709.17|707.17|708.94|706.94|709.17|707.17|708.94|706.94|0
1641580720000|2022-01-07 18:38:40|708.72|706.72|708.49|706.49|708.72|706.72|708.49|706.49|0
1641580730000|2022-01-07 18:38:50|708.72|706.72|708.26|706.26|708.72|706.72|708.26|706.26|0
1641580740000|2022-01-07 18:39:00|708.37|706.37|708.04|706.04|708.37|706.37|708.04|706.04|0
1641580750000|2022-01-07 18:39:10|707.58|705.58|707.81|705.81|707.81|705.81|707.58|705.58|0
1641580760000|2022-01-07 18:39:20|707.58|705.58|707.58|705.58|707.58|705.58|707.58|705.58|0
1641580770000|2022-01-07 18:39:30|707.36|705.36|706.68|704.68|707.36|705.36|706.68|704.68|0
1641580780000|2022-01-07 18:39:40|706.9|704.9|706.68|704.68|706.9|704.9|706.68|704.68|0
1641580790000|2022-01-07 18:39:50|706.9|704.9|707.13|705.13|707.13|705.13|706.9|704.9|0
1641580800000|2022-01-07 18:40:00|706.68|704.68|706.68|704.68|706.9|704.9|706.68|704.68|0
1641580810000|2022-01-07 18:40:10|706.9|704.9|706.9|704.9|706.9|704.9|706.45|704.45|0
1641580820000|2022-01-07 18:40:20|707.13|705.13|707.13|705.13|707.13|705.13|707.13|705.13|0
1641580830000|2022-01-07 18:40:30|706.9|704.9|707.13|705.13|707.13|705.13|706.9|704.9|0
1641580840000|2022-01-07 18:40:40|706.9|704.9|706|704|706.9|704.9|706|704|0
1641580850000|2022-01-07 18:40:50|705.77|703.77|706.68|704.68|706.68|704.68|705.77|703.77|0
1641580860000|2022-01-07 18:41:00|706.45|704.45|706.68|704.68|706.9|704.9|706.45|704.45|0
1641580870000|2022-01-07 18:41:10|706.22|704.22|706|704|706.22|704.22|706|704|0
1641580880000|2022-01-07 18:41:20|705.77|703.77|706.45|704.45|706.45|704.45|705.77|703.77|0
1641580890000|2022-01-07 18:41:30|706.9|704.9|707.01|705.01|707.01|705.01|706.9|704.9|0
1641580900000|2022-01-07 18:41:40|706.9|704.9|706.9|704.9|707.13|705.13|706.9|704.9|0
1641580920000|2022-01-07 18:42:00|707.13|705.13|707.13|705.13|707.36|705.36|707.13|705.13|0
1641580930000|2022-01-07 18:42:10|707.36|705.36|707.58|705.58|707.58|705.58|707.36|705.36|0
1641580940000|2022-01-07 18:42:20|707.81|705.81|708.26|706.26|708.49|706.49|707.81|705.81|0
1641580950000|2022-01-07 18:42:30|708.49|706.49|707.58|705.58|708.49|706.49|707.58|705.58|0
1641580960000|2022-01-07 18:42:40|707.36|705.36|707.36|705.36|707.36|705.36|707.36|705.36|0
1641580970000|2022-01-07 18:42:50|707.13|705.13|707.13|705.13|707.13|705.13|707.13|705.13|0
1641580980000|2022-01-07 18:43:00|707.36|705.36|707.13|705.13|707.36|705.36|707.13|705.13|0
1641580990000|2022-01-07 18:43:10|707.81|705.81|707.81|705.81|707.81|705.81|707.81|705.81|0
1641581000000|2022-01-07 18:43:20|707.58|705.58|707.58|705.58|707.58|705.58|707.58|705.58|0
1641581010000|2022-01-07 18:43:30|707.81|705.81|707.81|705.81|707.81|705.81|707.58|705.58|0
1641581020000|2022-01-07 18:43:40|707.58|705.58|707.81|705.81|707.81|705.81|707.58|705.58|0
1641581030000|2022-01-07 18:43:50|707.58|705.58|707.13|705.13|707.58|705.58|707.13|705.13|0
1641581040000|2022-01-07 18:44:00|707.24|705.24|707.58|705.58|707.58|705.58|707.24|705.24|0
1641581050000|2022-01-07 18:44:10|707.35|705.35|707.13|705.13|707.35|705.35|707.13|705.13|0
1641581060000|2022-01-07 18:44:20|707.35|705.35|707.81|705.81|707.81|705.81|707.35|705.35|0
1641581070000|2022-01-07 18:44:30|708.03|706.03|708.26|706.26|708.26|706.26|708.03|706.03|0
1641581080000|2022-01-07 18:44:40|708.03|706.03|707.81|705.81|708.03|706.03|707.81|705.81|0
1641581090000|2022-01-07 18:44:50|707.58|705.58|707.58|705.58|707.81|705.81|707.58|705.58|0
1641581100000|2022-01-07 18:45:00|707.35|705.35|706.9|704.9|707.35|705.35|706.9|704.9|0
1641581110000|2022-01-07 18:45:10|707.13|705.13|706.9|704.9|707.13|705.13|706.9|704.9|0
1641581120000|2022-01-07 18:45:20|706.67|704.67|706.67|704.67|706.67|704.67|706.22|704.22|0
1641581130000|2022-01-07 18:45:30|706.45|704.45|706.45|704.45|706.45|704.45|706.45|704.45|0
1641581140000|2022-01-07 18:45:40|706.67|704.67|706.67|704.67|706.67|704.67|706.45|704.45|0
1641581150000|2022-01-07 18:45:50|706.9|704.9|706.67|704.67|706.9|704.9|706.45|704.45|0
1641581160000|2022-01-07 18:46:00|706.45|704.45|706.22|704.22|706.45|704.45|706|704|0
1641581170000|2022-01-07 18:46:10|706.45|704.45|707.35|705.35|707.35|705.35|706.45|704.45|0
1641581180000|2022-01-07 18:46:20|707.13|705.13|706.67|704.67|707.13|705.13|706.67|704.67|0
1641581190000|2022-01-07 18:46:30|706.9|704.9|706.22|704.22|706.9|704.9|706.22|704.22|0
1641581200000|2022-01-07 18:46:40|706.67|704.67|706.9|704.9|707.13|705.13|706.67|704.67|0
1641581210000|2022-01-07 18:46:50|707.13|705.13|706.67|704.67|707.13|705.13|706.67|704.67|0
1641581220000|2022-01-07 18:47:00|706.45|704.45|706.67|704.67|706.67|704.67|706.45|704.45|0
1641581240000|2022-01-07 18:47:20|706.9|704.9|706.22|704.22|706.9|704.9|706.22|704.22|0
1641581250000|2022-01-07 18:47:30|705.99|703.99|705.77|703.77|705.99|703.99|705.77|703.77|0
1641581260000|2022-01-07 18:47:40|705.99|703.99|705.99|703.99|705.99|703.99|705.99|703.99|0
1641581270000|2022-01-07 18:47:50|706.22|704.22|706.22|704.22|706.22|704.22|706.22|704.22|0
1641581280000|2022-01-07 18:48:00|706.45|704.45|705.99|703.99|706.45|704.45|705.99|703.99|0
1641581290000|2022-01-07 18:48:10|705.54|703.54|705.77|703.77|705.77|703.77|705.54|703.54|0
1641581300000|2022-01-07 18:48:20|705.99|703.99|705.99|703.99|705.99|703.99|705.99|703.99|0
1641581310000|2022-01-07 18:48:30|705.77|703.77|705.77|703.77|705.99|703.99|705.77|703.77|0
1641581330000|2022-01-07 18:48:50|705.99|703.99|706.45|704.45|706.45|704.45|705.99|703.99|0
1641581340000|2022-01-07 18:49:00|706.22|704.22|706.67|704.67|706.67|704.67|706.22|704.22|0
1641581350000|2022-01-07 18:49:10|706.9|704.9|706.67|704.67|706.9|704.9|706.67|704.67|0
1641581360000|2022-01-07 18:49:20|706.22|704.22|706.45|704.45|706.45|704.45|706.22|704.22|0
1641581370000|2022-01-07 18:49:30|705.99|703.99|705.99|703.99|705.99|703.99|705.99|703.99|0
1641581380000|2022-01-07 18:49:40|705.77|703.77|705.77|703.77|705.77|703.77|705.54|703.54|0
1641581390000|2022-01-07 18:49:50|705.54|703.54|705.31|703.31|705.54|703.54|705.31|703.31|0
1641581400000|2022-01-07 18:50:00|705.09|703.09|704.64|702.64|705.31|703.31|704.64|702.64|0
1641581410000|2022-01-07 18:50:10|704.41|702.41|702.83|700.83|704.41|702.41|702.83|700.83|0
1641581420000|2022-01-07 18:50:20|702.6|700.6|703.05|701.05|703.05|701.05|702.37|700.37|0
1641581430000|2022-01-07 18:50:30|702.83|700.83|702.37|700.37|702.83|700.83|702.37|700.37|0
1641581440000|2022-01-07 18:50:40|702.6|700.6|702.83|700.83|702.83|700.83|702.37|700.37|0
1641581450000|2022-01-07 18:50:50|702.6|700.6|703.05|701.05|703.05|701.05|702.6|700.6|0
1641581460000|2022-01-07 18:51:00|703.5|701.5|703.73|701.73|703.73|701.73|703.05|701.05|0
1641581470000|2022-01-07 18:51:10|703.96|701.96|704.64|702.64|704.64|702.64|703.96|701.96|0
1641581480000|2022-01-07 18:51:20|704.41|702.41|704.64|702.64|704.64|702.64|704.41|702.41|0
1641581490000|2022-01-07 18:51:30|705.54|703.54|705.09|703.09|705.54|703.54|705.09|703.09|0
1641581500000|2022-01-07 18:51:40|704.86|702.86|704.86|702.86|705.09|703.09|704.64|702.64|0
1641581510000|2022-01-07 18:51:50|705.31|703.31|705.54|703.54|705.54|703.54|705.31|703.31|0
1641581520000|2022-01-07 18:52:00|705.31|703.31|704.86|702.86|705.31|703.31|704.86|702.86|0
1641581530000|2022-01-07 18:52:10|705.09|703.09|705.99|703.99|705.99|703.99|705.09|703.09|0
1641581540000|2022-01-07 18:52:20|706.67|704.67|706.22|704.22|706.67|704.67|705.99|703.99|0
1641581550000|2022-01-07 18:52:30|705.99|703.99|705.99|703.99|705.99|703.99|705.77|703.77|0
1641581570000|2022-01-07 18:52:50|706.22|704.22|705.77|703.77|706.22|704.22|705.77|703.77|0
1641581580000|2022-01-07 18:53:00|705.99|703.99|706.67|704.67|706.67|704.67|705.99|703.99|0
1641581590000|2022-01-07 18:53:10|706.44|704.44|706.44|704.44|706.44|704.44|706.22|704.22|0
1641581600000|2022-01-07 18:53:20|706.67|704.67|706.67|704.67|706.67|704.67|706.67|704.67|0
1641581610000|2022-01-07 18:53:30|706.78|704.78|706.44|704.44|706.78|704.78|706.44|704.44|0
1641581620000|2022-01-07 18:53:40|706.67|704.67|706.67|704.67|706.9|704.9|706.67|704.67|0
1641581630000|2022-01-07 18:53:50|706.9|704.9|706.9|704.9|707.12|705.12|706.9|704.9|0
1641581640000|2022-01-07 18:54:00|706.67|704.67|705.99|703.99|706.67|704.67|705.99|703.99|0
1641581650000|2022-01-07 18:54:10|706.22|704.22|705.99|703.99|706.22|704.22|705.99|703.99|0
1641581660000|2022-01-07 18:54:20|705.77|703.77|705.77|703.77|705.77|703.77|705.31|703.31|0
1641581670000|2022-01-07 18:54:30|705.76|703.76|705.76|703.76|705.99|703.99|705.76|703.76|0
1641581680000|2022-01-07 18:54:40|705.54|703.54|705.09|703.09|705.54|703.54|705.09|703.09|0
1641581690000|2022-01-07 18:54:50|705.54|703.54|705.42|703.42|705.54|703.54|705.42|703.42|0
1641581700000|2022-01-07 18:55:00|705.54|703.54|705.31|703.31|705.54|703.54|705.31|703.31|0
1641581710000|2022-01-07 18:55:10|705.09|703.09|705.09|703.09|705.09|703.09|704.86|702.86|0
1641581720000|2022-01-07 18:55:20|705.31|703.31|705.31|703.31|705.31|703.31|705.09|703.09|0
1641581730000|2022-01-07 18:55:30|705.76|703.76|705.99|703.99|705.99|703.99|705.76|703.76|0
1641581740000|2022-01-07 18:55:40|705.76|703.76|706.22|704.22|706.22|704.22|705.76|703.76|0
1641581750000|2022-01-07 18:55:50|705.99|703.99|705.99|703.99|706.44|704.44|705.99|703.99|0
1641581760000|2022-01-07 18:56:00|705.76|703.76|706.22|704.22|706.22|704.22|705.76|703.76|0
1641581780000|2022-01-07 18:56:20|706.44|704.44|706.44|704.44|706.44|704.44|706.44|704.44|0
1641581790000|2022-01-07 18:56:30|706.67|704.67|707.12|705.12|707.12|705.12|706.67|704.67|0
1641581800000|2022-01-07 18:56:40|706.9|704.9|706.44|704.44|706.9|704.9|706.44|704.44|0
1641581810000|2022-01-07 18:56:50|706.67|704.67|706.67|704.67|706.67|704.67|706.67|704.67|0
1641581820000|2022-01-07 18:57:00|706.9|704.9|706.9|704.9|706.9|704.9|706.9|704.9|0
1641581830000|2022-01-07 18:57:10|706.67|704.67|706.67|704.67|706.67|704.67|706.67|704.67|0
1641581840000|2022-01-07 18:57:20|706.9|704.9|706.9|704.9|706.9|704.9|706.67|704.67|0
1641581850000|2022-01-07 18:57:30|707.12|705.12|707.12|705.12|707.12|705.12|706.9|704.9|0
1641581860000|2022-01-07 18:57:40|706.9|704.9|706.67|704.67|706.9|704.9|706.67|704.67|0
1641581870000|2022-01-07 18:57:50|706.44|704.44|706.67|704.67|706.67|704.67|706.44|704.44|0
1641581890000|2022-01-07 18:58:10|706.22|704.22|705.76|703.76|706.22|704.22|705.76|703.76|0
1641581900000|2022-01-07 18:58:20|705.99|703.99|706.44|704.44|706.44|704.44|705.99|703.99|0
1641581910000|2022-01-07 18:58:30|706.67|704.67|706.67|704.67|706.67|704.67|706.67|704.67|0
1641581920000|2022-01-07 18:58:40|706.44|704.44|706.89|704.89|706.89|704.89|706.44|704.44|0
1641581930000|2022-01-07 18:58:50|706.67|704.67|706.22|704.22|706.67|704.67|706.22|704.22|0
1641581940000|2022-01-07 18:59:00|705.99|703.99|705.76|703.76|705.99|703.99|705.76|703.76|0
1641581950000|2022-01-07 18:59:10|705.54|703.54|705.31|703.31|705.54|703.54|705.31|703.31|0
1641581960000|2022-01-07 18:59:20|705.54|703.54|705.54|703.54|705.76|703.76|705.54|703.54|0
1641581970000|2022-01-07 18:59:30|705.31|703.31|705.08|703.08|705.31|703.31|705.08|703.08|0
1641581980000|2022-01-07 18:59:40|705.31|703.31|704.86|702.86|705.31|703.31|704.86|702.86|0
1641581990000|2022-01-07 18:59:50|705.08|703.08|704.86|702.86|705.08|703.08|704.86|702.86|0
1641582000000|2022-01-07 19:00:00|705.08|703.08|705.54|703.54|705.54|703.54|705.08|703.08|0
1641582010000|2022-01-07 19:00:10|705.99|703.99|705.54|703.54|706.21|704.21|705.54|703.54|0
1641582020000|2022-01-07 19:00:20|705.76|703.76|706.89|704.89|706.89|704.89|705.76|703.76|0
1641582030000|2022-01-07 19:00:30|706.44|704.44|706.21|704.21|706.44|704.44|705.99|703.99|0
1641582040000|2022-01-07 19:00:40|706.44|704.44|706.21|704.21|706.44|704.44|706.21|704.21|0
1641582050000|2022-01-07 19:00:50|706.44|704.44|706.67|704.67|706.67|704.67|706.44|704.44|0
1641582060000|2022-01-07 19:01:00|706.89|704.89|705.99|703.99|706.89|704.89|705.99|703.99|0
1641582070000|2022-01-07 19:01:10|705.76|703.76|705.99|703.99|705.99|703.99|705.76|703.76|0
1641582080000|2022-01-07 19:01:20|706.44|704.44|706.44|704.44|706.67|704.67|706.44|704.44|0
1641582090000|2022-01-07 19:01:30|706.67|704.67|705.99|703.99|706.67|704.67|705.99|703.99|0
1641582100000|2022-01-07 19:01:40|706.21|704.21|705.99|703.99|706.21|704.21|705.99|703.99|0
1641582110000|2022-01-07 19:01:50|705.76|703.76|706.44|704.44|706.44|704.44|705.76|703.76|0
1641582120000|2022-01-07 19:02:00|706.21|704.21|706.89|704.89|706.89|704.89|706.21|704.21|0
1641582130000|2022-01-07 19:02:10|707.12|705.12|706.89|704.89|707.12|705.12|706.89|704.89|0
1641582140000|2022-01-07 19:02:20|706.44|704.44|706.21|704.21|706.44|704.44|706.21|704.21|0
1641582150000|2022-01-07 19:02:30|705.99|703.99|706.32|704.32|706.44|704.44|705.99|703.99|0
1641582160000|2022-01-07 19:02:40|705.99|703.99|705.99|703.99|705.99|703.99|705.99|703.99|0
1641582170000|2022-01-07 19:02:50|705.76|703.76|705.76|703.76|705.76|703.76|705.76|703.76|0
1641582180000|2022-01-07 19:03:00|705.53|703.53|705.53|703.53|705.53|703.53|705.31|703.31|0
1641582190000|2022-01-07 19:03:10|705.64|703.64|705.99|703.99|705.99|703.99|705.64|703.64|0
1641582200000|2022-01-07 19:03:20|705.31|703.31|705.08|703.08|705.31|703.31|705.08|703.08|0
1641582210000|2022-01-07 19:03:30|704.86|702.86|705.31|703.31|705.31|703.31|704.86|702.86|0
1641582220000|2022-01-07 19:03:40|705.53|703.53|705.31|703.31|705.76|703.76|705.31|703.31|0
1641582230000|2022-01-07 19:03:50|705.08|703.08|705.53|703.53|705.76|703.76|705.08|703.08|0
1641582240000|2022-01-07 19:04:00|705.31|703.31|705.76|703.76|705.76|703.76|705.31|703.31|0
1641582250000|2022-01-07 19:04:10|705.53|703.53|705.31|703.31|705.76|703.76|705.31|703.31|0
1641582260000|2022-01-07 19:04:20|705.53|703.53|705.76|703.76|705.76|703.76|705.53|703.53|0
1641582270000|2022-01-07 19:04:30|705.53|703.53|705.53|703.53|705.76|703.76|705.53|703.53|0
1641582280000|2022-01-07 19:04:40|705.99|703.99|706.21|704.21|706.21|704.21|705.76|703.76|0
1641582290000|2022-01-07 19:04:50|705.99|703.99|705.76|703.76|705.99|703.99|705.76|703.76|0
1641582300000|2022-01-07 19:05:00|705.53|703.53|705.53|703.53|705.53|703.53|705.53|703.53|0
1641582310000|2022-01-07 19:05:10|705.31|703.31|704.63|702.63|705.31|703.31|704.63|702.63|0
1641582320000|2022-01-07 19:05:20|704.85|702.85|705.08|703.08|705.31|703.31|704.85|702.85|0
1641582330000|2022-01-07 19:05:30|704.63|702.63|703.95|701.95|704.63|702.63|703.95|701.95|0
1641582340000|2022-01-07 19:05:40|703.72|701.72|703.27|701.27|703.72|701.72|703.27|701.27|0
1641582350000|2022-01-07 19:05:50|703.04|701.04|703.04|701.04|703.04|701.04|702.59|700.59|0
1641582360000|2022-01-07 19:06:00|703.5|701.5|703.5|701.5|703.95|701.95|703.5|701.5|0
1641582370000|2022-01-07 19:06:10|703.04|701.04|703.27|701.27|703.27|701.27|703.04|701.04|0
1641582380000|2022-01-07 19:06:20|703.5|701.5|703.95|701.95|703.95|701.95|703.5|701.5|0
1641582390000|2022-01-07 19:06:30|704.06|702.06|704.18|702.18|704.4|702.4|704.06|702.06|0
1641582400000|2022-01-07 19:06:40|703.95|701.95|704.4|702.4|704.4|702.4|703.95|701.95|0
1641582410000|2022-01-07 19:06:50|704.85|702.85|704.63|702.63|705.31|703.31|704.63|702.63|0
1641582420000|2022-01-07 19:07:00|704.85|702.85|704.4|702.4|704.85|702.85|704.4|702.4|0
1641582430000|2022-01-07 19:07:10|704.85|702.85|704.85|702.85|705.08|703.08|704.85|702.85|0
1641582440000|2022-01-07 19:07:20|706.21|704.21|706.44|704.44|706.44|704.44|706.21|704.21|0
1641582450000|2022-01-07 19:07:30|706.21|704.21|705.76|703.76|706.21|704.21|705.76|703.76|0
1641582460000|2022-01-07 19:07:40|705.98|703.98|705.76|703.76|705.98|703.98|705.76|703.76|0
1641582470000|2022-01-07 19:07:50|705.53|703.53|706.21|704.21|706.21|704.21|705.53|703.53|0
1641582480000|2022-01-07 19:08:00|705.98|703.98|706.44|704.44|706.44|704.44|705.98|703.98|0
1641582490000|2022-01-07 19:08:10|706.66|704.66|706.21|704.21|706.66|704.66|706.21|704.21|0
1641582500000|2022-01-07 19:08:20|706.44|704.44|706.21|704.21|706.44|704.44|706.21|704.21|0
1641582510000|2022-01-07 19:08:30|705.98|703.98|706.21|704.21|706.21|704.21|705.98|703.98|0
1641582520000|2022-01-07 19:08:40|705.98|703.98|706.21|704.21|706.44|704.44|705.98|703.98|0
1641582530000|2022-01-07 19:08:50|705.98|703.98|705.31|703.31|705.98|703.98|705.31|703.31|0
1641582540000|2022-01-07 19:09:00|705.08|703.08|704.4|702.4|705.08|703.08|704.4|702.4|0
1641582550000|2022-01-07 19:09:10|704.17|702.17|704.17|702.17|704.17|702.17|704.17|702.17|0
1641582560000|2022-01-07 19:09:20|703.95|701.95|703.95|701.95|703.95|701.95|703.72|701.72|0
1641582570000|2022-01-07 19:09:30|704.17|702.17|704.63|702.63|704.63|702.63|704.17|702.17|0
1641582580000|2022-01-07 19:09:40|704.85|702.85|705.08|703.08|705.08|703.08|704.85|702.85|0
1641582590000|2022-01-07 19:09:50|705.3|703.3|705.3|703.3|705.53|703.53|705.3|703.3|0
1641582600000|2022-01-07 19:10:00|705.08|703.08|705.53|703.53|705.76|703.76|705.08|703.08|0
1641582610000|2022-01-07 19:10:10|705.3|703.3|705.76|703.76|705.76|703.76|705.3|703.3|0
1641582620000|2022-01-07 19:10:20|705.53|703.53|705.53|703.53|705.76|703.76|705.53|703.53|0
1641582630000|2022-01-07 19:10:30|705.3|703.3|705.98|703.98|705.98|703.98|705.3|703.3|0
1641582640000|2022-01-07 19:10:40|706.21|704.21|706.44|704.44|706.44|704.44|706.21|704.21|0
1641582650000|2022-01-07 19:10:50|706.66|704.66|706.66|704.66|706.89|704.89|706.66|704.66|0
1641582660000|2022-01-07 19:11:00|706.54|704.54|706.89|704.89|706.89|704.89|706.44|704.44|0
1641582670000|2022-01-07 19:11:10|707.12|705.12|706.18|704.18|707.12|705.12|706.18|704.18|0
1641582680000|2022-01-07 19:11:20|706.41|704.41|706.41|704.41|706.41|704.41|706.18|704.18|0
1641582690000|2022-01-07 19:11:30|706.18|704.18|705.5|703.5|706.18|704.18|705.5|703.5|0
1641582700000|2022-01-07 19:11:40|705.05|703.05|705.05|703.05|705.28|703.28|705.05|703.05|0
1641582710000|2022-01-07 19:11:50|705.28|703.28|705.28|703.28|705.5|703.5|705.28|703.28|0
1641582720000|2022-01-07 19:12:00|705.05|703.05|704.82|702.82|705.28|703.28|704.82|702.82|0
1641582740000|2022-01-07 19:12:20|705.05|703.05|705.05|703.05|705.05|703.05|704.82|702.82|0
1641582750000|2022-01-07 19:12:30|704.82|702.82|705.5|703.5|705.5|703.5|704.82|702.82|0
1641582760000|2022-01-07 19:12:40|705.27|703.27|705.05|703.05|705.27|703.27|705.05|703.05|0
1641582770000|2022-01-07 19:12:50|704.82|702.82|705.05|703.05|705.05|703.05|704.82|702.82|0
1641582780000|2022-01-07 19:13:00|704.82|702.82|704.82|702.82|705.05|703.05|704.82|702.82|0
1641582790000|2022-01-07 19:13:10|704.6|702.6|704.82|702.82|704.82|702.82|704.6|702.6|0
1641582800000|2022-01-07 19:13:20|704.93|702.93|705.05|703.05|705.27|703.27|704.82|702.82|0
1641582810000|2022-01-07 19:13:30|705.27|703.27|705.27|703.27|705.27|703.27|705.27|703.27|0
1641582820000|2022-01-07 19:13:40|705.5|703.5|705.73|703.73|705.73|703.73|705.5|703.5|0
1641582830000|2022-01-07 19:13:50|705.5|703.5|705.5|703.5|705.5|703.5|705.27|703.27|0
1641582840000|2022-01-07 19:14:00|705.38|703.38|705.5|703.5|705.73|703.73|705.38|703.38|0
1641582850000|2022-01-07 19:14:10|705.27|703.27|704.82|702.82|705.27|703.27|704.59|702.59|0
1641582860000|2022-01-07 19:14:20|705.05|703.05|704.93|702.93|705.05|703.05|704.93|702.93|0
1641582870000|2022-01-07 19:14:30|704.82|702.82|704.59|702.59|704.82|702.82|704.59|702.59|0
1641582880000|2022-01-07 19:14:40|704.82|702.82|704.59|702.59|704.82|702.82|704.59|702.59|0
1641582890000|2022-01-07 19:14:50|704.37|702.37|704.59|702.59|704.59|702.59|704.37|702.37|0
1641582900000|2022-01-07 19:15:00|704.82|702.82|705.5|703.5|705.5|703.5|704.82|702.82|0
1641582920000|2022-01-07 19:15:20|705.27|703.27|704.82|702.82|705.27|703.27|704.82|702.82|0
1641582930000|2022-01-07 19:15:30|705.27|703.27|705.27|703.27|705.27|703.27|705.27|703.27|0
1641582940000|2022-01-07 19:15:40|705.05|703.05|704.37|702.37|705.05|703.05|704.37|702.37|0
1641582950000|2022-01-07 19:15:50|704.14|702.14|704.14|702.14|704.14|702.14|703.91|701.91|0
1641582960000|2022-01-07 19:16:00|704.37|702.37|704.37|702.37|704.59|702.59|704.37|702.37|0
1641582970000|2022-01-07 19:16:10|704.59|702.59|704.48|702.48|704.59|702.59|704.48|702.48|0
1641582980000|2022-01-07 19:16:20|705.05|703.05|705.05|703.05|705.27|703.27|704.82|702.82|0
1641582990000|2022-01-07 19:16:30|704.82|702.82|705.73|703.73|705.73|703.73|704.82|702.82|0
1641583000000|2022-01-07 19:16:40|705.5|703.5|705.5|703.5|705.5|703.5|705.5|703.5|0
1641583010000|2022-01-07 19:16:50|705.73|703.73|705.73|703.73|705.73|703.73|705.5|703.5|0
1641583020000|2022-01-07 19:17:00|705.05|703.05|705.5|703.5|705.5|703.5|705.05|703.05|0
1641583040000|2022-01-07 19:17:20|705.73|703.73|705.73|703.73|705.73|703.73|705.27|703.27|0
1641583050000|2022-01-07 19:17:30|705.95|703.95|705.73|703.73|705.95|703.95|705.5|703.5|0
1641583060000|2022-01-07 19:17:40|705.27|703.27|705.05|703.05|705.27|703.27|705.05|703.05|0
1641583070000|2022-01-07 19:17:50|705.27|703.27|704.82|702.82|705.27|703.27|704.82|702.82|0
1641583080000|2022-01-07 19:18:00|705.27|703.27|704.82|702.82|705.27|703.27|704.59|702.59|0
1641583090000|2022-01-07 19:18:10|705.05|703.05|705.27|703.27|705.27|703.27|705.05|703.05|0
1641583100000|2022-01-07 19:18:20|705.5|703.5|705.5|703.5|705.5|703.5|705.27|703.27|0
1641583110000|2022-01-07 19:18:30|705.27|703.27|705.05|703.05|705.27|703.27|705.05|703.05|0
1641583120000|2022-01-07 19:18:40|704.82|702.82|704.82|702.82|705.05|703.05|704.82|702.82|0
1641583130000|2022-01-07 19:18:50|705.05|703.05|705.05|703.05|705.05|703.05|704.82|702.82|0
1641583140000|2022-01-07 19:19:00|705.27|703.27|705.27|703.27|705.27|703.27|705.27|703.27|0
1641583150000|2022-01-07 19:19:10|705.05|703.05|704.82|702.82|705.05|703.05|704.82|702.82|0
1641583160000|2022-01-07 19:19:20|705.05|703.05|704.59|702.59|705.05|703.05|704.59|702.59|0
1641583170000|2022-01-07 19:19:30|705.05|703.05|705.05|703.05|705.15|703.15|705.05|703.05|0
1641583180000|2022-01-07 19:19:40|704.82|702.82|704.82|702.82|704.82|702.82|704.82|702.82|0
1641583200000|2022-01-07 19:20:00|704.59|702.59|703.69|701.69|704.59|702.59|703.69|701.69|0
1641583210000|2022-01-07 19:20:10|703.46|701.46|703.69|701.69|703.91|701.91|703.46|701.46|0
1641583220000|2022-01-07 19:20:20|703.46|701.46|703.01|701.01|703.46|701.46|703.01|701.01|0
1641583230000|2022-01-07 19:20:30|702.78|700.78|702.78|700.78|702.78|700.78|702.78|700.78|0
1641583240000|2022-01-07 19:20:40|703.01|701.01|702.78|700.78|703.01|701.01|702.78|700.78|0
1641583250000|2022-01-07 19:20:50|703.01|701.01|703.01|701.01|703.01|701.01|703.01|701.01|0
1641583260000|2022-01-07 19:21:00|702.55|700.55|702.33|700.33|702.78|700.78|702.33|700.33|0
1641583270000|2022-01-07 19:21:10|702.55|700.55|702.33|700.33|702.55|700.55|702.33|700.33|0
1641583280000|2022-01-07 19:21:20|702.55|700.55|701.87|699.87|702.55|700.55|701.87|699.87|0
1641583290000|2022-01-07 19:21:30|701.65|699.65|701.42|699.42|701.65|699.65|700.97|698.97|0
1641583300000|2022-01-07 19:21:40|701.2|699.2|701.87|699.87|701.87|699.87|701.2|699.2|0
1641583310000|2022-01-07 19:21:50|702.1|700.1|701.87|699.87|702.1|700.1|701.87|699.87|0
1641583320000|2022-01-07 19:22:00|702.1|700.1|702.55|700.55|702.55|700.55|702.1|700.1|0
1641583330000|2022-01-07 19:22:10|702.78|700.78|702.78|700.78|703.01|701.01|702.78|700.78|0
1641583340000|2022-01-07 19:22:20|703.23|701.23|703.01|701.01|703.23|701.23|703.01|701.01|0
1641583350000|2022-01-07 19:22:30|702.55|700.55|701.87|699.87|702.55|700.55|701.65|699.65|0
1641583360000|2022-01-07 19:22:40|700.97|698.97|700.74|698.74|700.97|698.97|700.74|698.74|0
1641583370000|2022-01-07 19:22:50|700.97|698.97|701.19|699.19|701.19|699.19|700.97|698.97|0
1641583380000|2022-01-07 19:23:00|700.97|698.97|701.19|699.19|701.65|699.65|700.97|698.97|0
1641583390000|2022-01-07 19:23:10|700.74|698.74|700.29|698.29|700.74|698.74|700.29|698.29|0
1641583400000|2022-01-07 19:23:20|700.06|698.06|700.29|698.29|700.52|698.52|700.06|698.06|0
1641583410000|2022-01-07 19:23:30|700.74|698.74|700.29|698.29|700.74|698.74|700.29|698.29|0
1641583420000|2022-01-07 19:23:40|700.52|698.52|700.29|698.29|700.52|698.52|700.29|698.29|0
1641583430000|2022-01-07 19:23:50|700.52|698.52|700.29|698.29|700.52|698.52|700.29|698.29|0
1641583440000|2022-01-07 19:24:00|700.52|698.52|700.52|698.52|700.52|698.52|700.52|698.52|0
1641583450000|2022-01-07 19:24:10|700.74|698.74|700.97|698.97|700.97|698.97|700.52|698.52|0
1641583460000|2022-01-07 19:24:20|700.52|698.52|699.84|697.84|700.52|698.52|699.84|697.84|0
1641583470000|2022-01-07 19:24:30|699.61|697.61|699.84|697.84|699.84|697.84|699.61|697.61|0
1641583490000|2022-01-07 19:24:50|699.61|697.61|699.61|697.61|699.84|697.84|699.61|697.61|0
1641583500000|2022-01-07 19:25:00|699.16|697.16|699.16|697.16|699.38|697.38|699.16|697.16|0
1641583510000|2022-01-07 19:25:10|698.48|696.48|698.25|696.25|698.48|696.48|698.25|696.25|0
1641583520000|2022-01-07 19:25:20|698.48|696.48|698.03|696.03|698.48|696.48|698.03|696.03|0
1641583530000|2022-01-07 19:25:30|697.58|695.58|697.58|695.58|698.03|696.03|697.58|695.58|0
1641583540000|2022-01-07 19:25:40|698.03|696.03|697.58|695.58|698.03|696.03|697.35|695.35|0
1641583550000|2022-01-07 19:25:50|697.8|695.8|698.48|696.48|698.71|696.71|697.8|695.8|0
1641583560000|2022-01-07 19:26:00|698.71|696.71|699.61|697.61|699.61|697.61|698.71|696.71|0
1641583570000|2022-01-07 19:26:10|699.38|697.38|698.48|696.48|699.38|697.38|698.48|696.48|0
1641583580000|2022-01-07 19:26:20|699.16|697.16|699.61|697.61|699.61|697.61|699.16|697.16|0
1641583590000|2022-01-07 19:26:30|699.84|697.84|699.38|697.38|699.84|697.84|699.38|697.38|0
1641583600000|2022-01-07 19:26:40|700.06|698.06|700.29|698.29|700.29|698.29|699.84|697.84|0
1641583610000|2022-01-07 19:26:50|700.06|698.06|700.29|698.29|700.29|698.29|700.06|698.06|0
1641583620000|2022-01-07 19:27:00|700.06|698.06|700.29|698.29|700.29|698.29|700.06|698.06|0
1641583630000|2022-01-07 19:27:10|700.06|698.06|700.51|698.51|700.51|698.51|700.06|698.06|0
1641583640000|2022-01-07 19:27:20|700.29|698.29|700.74|698.74|700.74|698.74|700.29|698.29|0
1641583650000|2022-01-07 19:27:30|700.51|698.51|700.51|698.51|700.51|698.51|700.29|698.29|0
1641583660000|2022-01-07 19:27:40|700.29|698.29|700.29|698.29|700.29|698.29|700.29|698.29|0
1641583670000|2022-01-07 19:27:50|700.51|698.51|699.16|697.16|700.51|698.51|699.16|697.16|0
1641583680000|2022-01-07 19:28:00|699.38|697.38|699.38|697.38|699.61|697.61|699.38|697.38|0
1641583690000|2022-01-07 19:28:10|700.06|698.06|700.29|698.29|700.29|698.29|700.06|698.06|0
1641583700000|2022-01-07 19:28:20|700.06|698.06|700.51|698.51|700.51|698.51|700.06|698.06|0
1641583710000|2022-01-07 19:28:30|700.74|698.74|700.74|698.74|700.74|698.74|700.51|698.51|0
1641583720000|2022-01-07 19:28:40|700.97|698.97|700.74|698.74|700.97|698.97|700.51|698.51|0
1641583730000|2022-01-07 19:28:50|701.19|699.19|701.19|699.19|701.19|699.19|701.19|699.19|0
1641583740000|2022-01-07 19:29:00|701.42|699.42|701.42|699.42|701.42|699.42|701.42|699.42|0
1641583750000|2022-01-07 19:29:10|701.19|699.19|700.97|698.97|701.19|699.19|700.97|698.97|0
1641583760000|2022-01-07 19:29:20|700.74|698.74|700.74|698.74|700.74|698.74|700.74|698.74|0
1641583770000|2022-01-07 19:29:30|700.62|698.62|701.42|699.42|701.42|699.42|700.62|698.62|0
1641583780000|2022-01-07 19:29:40|701.64|699.64|701.87|699.87|701.87|699.87|701.64|699.64|0
1641583790000|2022-01-07 19:29:50|701.64|699.64|701.64|699.64|701.64|699.64|701.64|699.64|0
1641583800000|2022-01-07 19:30:00|701.19|699.19|701.19|699.19|701.42|699.42|701.19|699.19|0
1641583810000|2022-01-07 19:30:10|700.96|698.96|700.29|698.29|700.96|698.96|700.29|698.29|0
1641583820000|2022-01-07 19:30:20|700.06|698.06|700.29|698.29|700.29|698.29|700.06|698.06|0
1641583830000|2022-01-07 19:30:30|700.39|698.39|700.29|698.29|700.51|698.51|700.29|698.29|0
1641583840000|2022-01-07 19:30:40|700.06|698.06|700.74|698.74|700.74|698.74|700.06|698.06|0
1641583850000|2022-01-07 19:30:50|701.19|699.19|701.42|699.42|701.42|699.42|700.96|698.96|0
1641583860000|2022-01-07 19:31:00|700.96|698.96|701.87|699.87|701.87|699.87|700.96|698.96|0
1641583870000|2022-01-07 19:31:10|702.32|700.32|701.87|699.87|702.32|700.32|701.87|699.87|0
1641583880000|2022-01-07 19:31:20|701.98|699.98|701.87|699.87|702.1|700.1|701.87|699.87|0
1641583890000|2022-01-07 19:31:30|702.1|700.1|701.64|699.64|702.1|700.1|701.64|699.64|0
1641583900000|2022-01-07 19:31:40|701.42|699.42|701.64|699.64|701.64|699.64|701.42|699.42|0
1641583910000|2022-01-07 19:31:50|701.42|699.42|701.19|699.19|701.42|699.42|701.19|699.19|0
1641583920000|2022-01-07 19:32:00|701.42|699.42|701.87|699.87|701.87|699.87|701.42|699.42|0
1641583930000|2022-01-07 19:32:10|701.64|699.64|701.19|699.19|701.64|699.64|701.19|699.19|0
1641583950000|2022-01-07 19:32:30|700.96|698.96|700.51|698.51|701.19|699.19|700.51|698.51|0
1641583960000|2022-01-07 19:32:40|700.74|698.74|701.42|699.42|701.42|699.42|700.74|698.74|0
1641583970000|2022-01-07 19:32:50|701.3|699.3|701.64|699.64|701.64|699.64|701.3|699.3|0
1641583980000|2022-01-07 19:33:00|701.42|699.42|701.42|699.42|701.42|699.42|701.42|699.42|0
1641583990000|2022-01-07 19:33:10|701.19|699.19|700.96|698.96|701.19|699.19|700.96|698.96|0
1641584000000|2022-01-07 19:33:20|700.74|698.74|701.19|699.19|701.19|699.19|700.74|698.74|0
1641584010000|2022-01-07 19:33:30|700.96|698.96|700.96|698.96|701.19|699.19|700.96|698.96|0
1641584020000|2022-01-07 19:33:40|700.74|698.74|700.74|698.74|700.96|698.96|700.74|698.74|0
1641584030000|2022-01-07 19:33:50|701.19|699.19|701.19|699.19|701.19|699.19|700.96|698.96|0
1641584040000|2022-01-07 19:34:00|701.64|699.64|701.42|699.42|701.64|699.64|701.42|699.42|0
1641584050000|2022-01-07 19:34:10|700.96|698.96|701.64|699.64|701.64|699.64|700.96|698.96|0
1641584060000|2022-01-07 19:34:20|701.42|699.42|701.19|699.19|701.42|699.42|701.19|699.19|0
1641584070000|2022-01-07 19:34:30|700.96|698.96|701.19|699.19|701.19|699.19|700.96|698.96|0
1641584080000|2022-01-07 19:34:40|700.96|698.96|700.28|698.28|700.96|698.96|700.28|698.28|0
1641584090000|2022-01-07 19:34:50|700.06|698.06|701.19|699.19|701.19|699.19|700.06|698.06|0
1641584100000|2022-01-07 19:35:00|700.96|698.96|701.19|699.19|701.19|699.19|700.96|698.96|0
1641584110000|2022-01-07 19:35:10|700.96|698.96|700.51|698.51|700.96|698.96|700.51|698.51|0
1641584120000|2022-01-07 19:35:20|700.28|698.28|700.28|698.28|700.28|698.28|700.28|698.28|0
1641584130000|2022-01-07 19:35:30|700.51|698.51|700.06|698.06|700.51|698.51|700.06|698.06|0
1641584140000|2022-01-07 19:35:40|699.83|697.83|700.51|698.51|700.51|698.51|699.83|697.83|0
1641584150000|2022-01-07 19:35:50|700.74|698.74|700.74|698.74|700.74|698.74|700.74|698.74|0
1641584160000|2022-01-07 19:36:00|701.19|699.19|700.96|698.96|701.41|699.41|700.96|698.96|0
1641584170000|2022-01-07 19:36:10|700.74|698.74|700.51|698.51|700.74|698.74|700.51|698.51|0
1641584180000|2022-01-07 19:36:20|700.96|698.96|701.41|699.41|701.41|699.41|700.96|698.96|0
1641584190000|2022-01-07 19:36:30|701.19|699.19|700.96|698.96|701.19|699.19|700.96|698.96|0
1641584200000|2022-01-07 19:36:40|700.74|698.74|701.41|699.41|701.41|699.41|700.74|698.74|0
1641584210000|2022-01-07 19:36:50|701.64|699.64|702.55|700.55|702.55|700.55|701.64|699.64|0
1641584220000|2022-01-07 19:37:00|702.32|700.32|703.68|701.68|703.68|701.68|702.32|700.32|0
1641584230000|2022-01-07 19:37:10|703.9|701.9|703.68|701.68|703.9|701.9|703.68|701.68|0
1641584240000|2022-01-07 19:37:20|703.9|701.9|703.45|701.45|703.9|701.9|703.45|701.45|0
1641584250000|2022-01-07 19:37:30|703.22|701.22|702.77|700.77|703.45|701.45|702.77|700.77|0
1641584260000|2022-01-07 19:37:40|703.45|701.45|703.22|701.22|703.45|701.45|703.22|701.22|0
1641584270000|2022-01-07 19:37:50|703|701|703.22|701.22|703.68|701.68|703|701|0
1641584280000|2022-01-07 19:38:00|703.45|701.45|703.22|701.22|703.45|701.45|703.22|701.22|0
1641584290000|2022-01-07 19:38:10|703.68|701.68|703.9|701.9|703.9|701.9|703.68|701.68|0
1641584300000|2022-01-07 19:38:20|703.68|701.68|703.68|701.68|703.9|701.9|703.68|701.68|0
1641584310000|2022-01-07 19:38:30|703.9|701.9|703.9|701.9|703.9|701.9|703.9|701.9|0
1641584320000|2022-01-07 19:38:40|704.36|702.36|704.36|702.36|704.36|702.36|704.13|702.13|0
1641584330000|2022-01-07 19:38:50|704.58|702.58|704.36|702.36|704.58|702.58|704.13|702.13|0
1641584340000|2022-01-07 19:39:00|704.58|702.58|704.58|702.58|704.58|702.58|704.58|702.58|0
1641584370000|2022-01-07 19:39:30|704.36|702.36|704.81|702.81|704.81|702.81|704.36|702.36|0
1641584380000|2022-01-07 19:39:40|705.04|703.04|705.49|703.49|705.49|703.49|705.04|703.04|0
1641584390000|2022-01-07 19:39:50|705.94|703.94|706.62|704.62|706.62|704.62|705.94|703.94|0
1641584400000|2022-01-07 19:40:00|705.94|703.94|705.49|703.49|705.94|703.94|705.49|703.49|0
1641584410000|2022-01-07 19:40:10|705.71|703.71|705.26|703.26|705.71|703.71|705.26|703.26|0
1641584420000|2022-01-07 19:40:20|705.49|703.49|705.03|703.03|705.49|703.49|705.03|703.03|0
1641584430000|2022-01-07 19:40:30|704.81|702.81|705.49|703.49|705.49|703.49|704.81|702.81|0
1641584440000|2022-01-07 19:40:40|705.71|703.71|705.26|703.26|705.94|703.94|705.26|703.26|0
1641584450000|2022-01-07 19:40:50|705.71|703.71|705.49|703.49|705.71|703.71|705.49|703.49|0
1641584460000|2022-01-07 19:41:00|705.71|703.71|706.17|704.17|706.17|704.17|705.71|703.71|0
1641584470000|2022-01-07 19:41:10|705.83|703.83|706.05|704.05|706.28|704.28|705.6|703.6|0
1641584480000|2022-01-07 19:41:20|706.51|704.51|707.19|705.19|707.19|705.19|706.51|704.51|0
1641584490000|2022-01-07 19:41:30|706.96|704.96|706.73|704.73|706.96|704.96|706.73|704.73|0
1641584500000|2022-01-07 19:41:40|706.96|704.96|707.19|705.19|707.19|705.19|706.96|704.96|0
1641584510000|2022-01-07 19:41:50|707.41|705.41|707.41|705.41|707.41|705.41|707.41|705.41|0
1641584520000|2022-01-07 19:42:00|707.19|705.19|706.73|704.73|707.19|705.19|706.73|704.73|0
1641584530000|2022-01-07 19:42:10|706.96|704.96|707.19|705.19|707.19|705.19|706.73|704.73|0
1641584540000|2022-01-07 19:42:20|707.41|705.41|708.32|706.32|708.78|706.78|707.41|705.41|0
1641584550000|2022-01-07 19:42:30|708.55|706.55|709|707|709|707|708.55|706.55|0
1641584560000|2022-01-07 19:42:40|708.78|706.78|708.55|706.55|708.78|706.78|708.55|706.55|0
1641584570000|2022-01-07 19:42:50|708.32|706.32|707.41|705.41|708.32|706.32|707.41|705.41|0
1641584580000|2022-01-07 19:43:00|707.64|705.64|706.96|704.96|707.64|705.64|706.96|704.96|0
1641584590000|2022-01-07 19:43:10|706.51|704.51|706.28|704.28|706.51|704.51|706.28|704.28|0
1641584600000|2022-01-07 19:43:20|706.39|704.39|706.51|704.51|706.73|704.73|706.39|704.39|0
1641584610000|2022-01-07 19:43:30|706.28|704.28|705.83|703.83|706.28|704.28|705.37|703.37|0
1641584620000|2022-01-07 19:43:40|706.05|704.05|706.05|704.05|706.05|704.05|705.83|703.83|0
1641584630000|2022-01-07 19:43:50|705.83|703.83|705.15|703.15|705.83|703.83|705.15|703.15|0
1641584640000|2022-01-07 19:44:00|705.37|703.37|705.83|703.83|705.83|703.83|705.37|703.37|0
1641584650000|2022-01-07 19:44:10|706.28|704.28|706.51|704.51|706.51|704.51|706.28|704.28|0
1641584660000|2022-01-07 19:44:20|706.73|704.73|706.28|704.28|706.73|704.73|706.28|704.28|0
1641584670000|2022-01-07 19:44:30|706.51|704.51|706.51|704.51|706.51|704.51|706.51|704.51|0
1641584680000|2022-01-07 19:44:40|706.28|704.28|706.51|704.51|706.51|704.51|706.28|704.28|0
1641584690000|2022-01-07 19:44:50|706.28|704.28|707.19|705.19|707.19|705.19|706.28|704.28|0
1641584700000|2022-01-07 19:45:00|707.41|705.41|707.41|705.41|707.41|705.41|707.19|705.19|0
1641584710000|2022-01-07 19:45:10|707.19|705.19|707.41|705.41|707.41|705.41|706.96|704.96|0
1641584720000|2022-01-07 19:45:20|707.64|705.64|706.96|704.96|707.64|705.64|706.96|704.96|0
1641584730000|2022-01-07 19:45:30|707.41|705.41|707.64|705.64|707.64|705.64|707.41|705.41|0
1641584740000|2022-01-07 19:45:40|707.19|705.19|707.19|705.19|707.41|705.41|707.19|705.19|0
1641584750000|2022-01-07 19:45:50|707.41|705.41|707.19|705.19|707.41|705.41|707.19|705.19|0
1641584760000|2022-01-07 19:46:00|707.41|705.41|706.73|704.73|707.41|705.41|706.73|704.73|0
1641584770000|2022-01-07 19:46:10|706.51|704.51|706.96|704.96|706.96|704.96|706.51|704.51|0
1641584780000|2022-01-07 19:46:20|706.73|704.73|706.96|704.96|707.41|705.41|706.73|704.73|0
1641584790000|2022-01-07 19:46:30|707.19|705.19|706.73|704.73|707.19|705.19|706.73|704.73|0
1641584800000|2022-01-07 19:46:40|706.5|704.5|706.5|704.5|706.5|704.5|706.5|704.5|0
1641584810000|2022-01-07 19:46:50|706.28|704.28|706.05|704.05|706.5|704.5|706.05|704.05|0
1641584820000|2022-01-07 19:47:00|706.73|704.73|706.96|704.96|706.96|704.96|706.73|704.73|0
1641584830000|2022-01-07 19:47:10|706.73|704.73|706.73|704.73|706.96|704.96|706.73|704.73|0
1641584840000|2022-01-07 19:47:20|706.96|704.96|707.19|705.19|707.19|705.19|706.96|704.96|0
1641584850000|2022-01-07 19:47:30|707.41|705.41|707.41|705.41|707.41|705.41|707.41|705.41|0
1641584860000|2022-01-07 19:47:40|707.87|705.87|708.55|706.55|708.55|706.55|707.87|705.87|0
1641584870000|2022-01-07 19:47:50|708.77|706.77|708.77|706.77|709|707|708.77|706.77|0
1641584880000|2022-01-07 19:48:00|709|707|709.91|707.91|709.91|707.91|709|707|0
1641584890000|2022-01-07 19:48:10|710.14|708.14|710.14|708.14|710.14|708.14|709.91|707.91|0
1641584900000|2022-01-07 19:48:20|710.59|708.59|710.36|708.36|710.59|708.59|710.36|708.36|0
1641584910000|2022-01-07 19:48:30|710.14|708.14|710.36|708.36|710.82|708.82|710.14|708.14|0
1641584920000|2022-01-07 19:48:40|710.14|708.14|710.59|708.59|710.59|708.59|710.14|708.14|0
1641584930000|2022-01-07 19:48:50|710.82|708.82|710.36|708.36|710.82|708.82|710.36|708.36|0
1641584940000|2022-01-07 19:49:00|710.14|708.14|709.45|707.45|710.14|708.14|709.45|707.45|0
1641584950000|2022-01-07 19:49:10|709.23|707.23|708.77|706.77|709.23|707.23|708.77|706.77|0
1641584960000|2022-01-07 19:49:20|709|707|708.77|706.77|709|707|708.77|706.77|0
1641584970000|2022-01-07 19:49:30|709|707|709|707|709|707|709|707|0
1641584980000|2022-01-07 19:49:40|709.23|707.23|708.55|706.55|709.23|707.23|708.55|706.55|0
1641584990000|2022-01-07 19:49:50|708.32|706.32|708.55|706.55|708.55|706.55|708.32|706.32|0
1641585000000|2022-01-07 19:50:00|708.77|706.77|708.77|706.77|708.77|706.77|708.77|706.77|0
1641585010000|2022-01-07 19:50:10|708.55|706.55|708.55|706.55|708.55|706.55|708.32|706.32|0
1641585020000|2022-01-07 19:50:20|708.32|706.32|707.86|705.86|708.32|706.32|707.64|705.64|0
1641585030000|2022-01-07 19:50:30|707.64|705.64|707.18|705.18|707.64|705.64|707.18|705.18|0
1641585040000|2022-01-07 19:50:40|707.41|705.41|707.41|705.41|707.41|705.41|707.18|705.18|0
1641585050000|2022-01-07 19:50:50|707.18|705.18|707.64|705.64|707.64|705.64|707.18|705.18|0
1641585060000|2022-01-07 19:51:00|707.86|705.86|708.09|706.09|708.09|706.09|707.86|705.86|0
1641585070000|2022-01-07 19:51:10|708.32|706.32|707.86|705.86|708.32|706.32|707.86|705.86|0
1641585080000|2022-01-07 19:51:20|708.09|706.09|708.32|706.32|708.32|706.32|708.09|706.09|0
1641585090000|2022-01-07 19:51:30|708.09|706.09|708.32|706.32|708.32|706.32|708.09|706.09|0
1641585100000|2022-01-07 19:51:40|708.77|706.77|709.23|707.23|709.45|707.45|708.77|706.77|0
1641585110000|2022-01-07 19:51:50|709.45|707.45|709.45|707.45|709.45|707.45|709.45|707.45|0
1641585120000|2022-01-07 19:52:00|709.23|707.23|709.45|707.45|709.45|707.45|709.23|707.23|0
1641585130000|2022-01-07 19:52:10|709|707|709|707|709.23|707.23|709|707|0
1641585140000|2022-01-07 19:52:20|709.45|707.45|709.45|707.45|709.45|707.45|709.23|707.23|0
1641585150000|2022-01-07 19:52:30|709.33|707.33|709.68|707.68|709.68|707.68|709.33|707.33|0
1641585170000|2022-01-07 19:52:50|709.91|707.91|710.59|708.59|710.82|708.82|709.91|707.91|0
1641585180000|2022-01-07 19:53:00|710.82|708.82|710.59|708.59|710.82|708.82|710.59|708.59|0
1641585190000|2022-01-07 19:53:10|710.82|708.82|711.27|709.27|711.27|709.27|710.82|708.82|0
1641585200000|2022-01-07 19:53:20|711.5|709.5|711.27|709.27|711.5|709.5|711.27|709.27|0
1641585210000|2022-01-07 19:53:30|711.04|709.04|710.82|708.82|711.04|709.04|710.82|708.82|0
1641585220000|2022-01-07 19:53:40|710.59|708.59|709.91|707.91|710.82|708.82|709.91|707.91|0
1641585230000|2022-01-07 19:53:50|709.68|707.68|709.68|707.68|709.68|707.68|709.68|707.68|0
1641585240000|2022-01-07 19:54:00|709.91|707.91|710.36|708.36|710.36|708.36|709.68|707.68|0
1641585250000|2022-01-07 19:54:10|710.13|708.13|709.68|707.68|710.13|708.13|709.68|707.68|0
1641585260000|2022-01-07 19:54:20|709.45|707.45|710.13|708.13|710.13|708.13|709.45|707.45|0
1641585270000|2022-01-07 19:54:30|710.36|708.36|710.36|708.36|710.59|708.59|710.36|708.36|0
1641585280000|2022-01-07 19:54:40|710.13|708.13|710.59|708.59|710.81|708.81|710.13|708.13|0
1641585300000|2022-01-07 19:55:00|710.36|708.36|710.36|708.36|710.36|708.36|710.13|708.13|0
1641585310000|2022-01-07 19:55:10|710.13|708.13|710.81|708.81|710.81|708.81|710.13|708.13|0
1641585320000|2022-01-07 19:55:20|710.59|708.59|710.59|708.59|710.59|708.59|710.59|708.59|0
1641585330000|2022-01-07 19:55:30|710.81|708.81|709.91|707.91|710.81|708.81|709.68|707.68|0
1641585340000|2022-01-07 19:55:40|710.13|708.13|710.13|708.13|710.13|708.13|710.13|708.13|0
1641585350000|2022-01-07 19:55:50|709.91|707.91|710.36|708.36|710.36|708.36|709.91|707.91|0
1641585360000|2022-01-07 19:56:00|710.59|708.59|710.7|708.7|710.81|708.81|710.59|708.59|0
1641585370000|2022-01-07 19:56:10|710.59|708.59|710.81|708.81|710.81|708.81|710.59|708.59|0
1641585380000|2022-01-07 19:56:20|710.59|708.59|710.13|708.13|710.59|708.59|710.13|708.13|0
1641585390000|2022-01-07 19:56:30|710.36|708.36|710.36|708.36|710.36|708.36|710.36|708.36|0
1641585410000|2022-01-07 19:56:50|710.13|708.13|709.91|707.91|710.13|708.13|709.68|707.68|0
1641585420000|2022-01-07 19:57:00|710.13|708.13|710.13|708.13|710.13|708.13|710.13|708.13|0
1641585430000|2022-01-07 19:57:10|710.36|708.36|710.13|708.13|710.36|708.36|710.13|708.13|0
1641585440000|2022-01-07 19:57:20|709.9|707.9|709.45|707.45|709.9|707.9|709.45|707.45|0
1641585450000|2022-01-07 19:57:30|709.68|707.68|709.22|707.22|709.68|707.68|709.22|707.22|0
1641585460000|2022-01-07 19:57:40|709.68|707.68|709.68|707.68|709.68|707.68|709.45|707.45|0
1641585470000|2022-01-07 19:57:50|709.9|707.9|710.13|708.13|710.13|708.13|709.9|707.9|0
1641585480000|2022-01-07 19:58:00|709.9|707.9|709.9|707.9|709.9|707.9|709.9|707.9|0
1641585490000|2022-01-07 19:58:10|709.68|707.68|709.68|707.68|709.68|707.68|709.45|707.45|0
1641585500000|2022-01-07 19:58:20|709.9|707.9|710.13|708.13|710.13|708.13|709.9|707.9|0
1641585510000|2022-01-07 19:58:30|710.36|708.36|710.36|708.36|710.36|708.36|710.36|708.36|0
1641585520000|2022-01-07 19:58:40|710.13|708.13|709.9|707.9|710.13|708.13|709.9|707.9|0
1641585530000|2022-01-07 19:58:50|710.13|708.13|709.9|707.9|710.13|708.13|709.9|707.9|0
1641585540000|2022-01-07 19:59:00|710.13|708.13|709.9|707.9|710.13|708.13|709.9|707.9|0
1641585550000|2022-01-07 19:59:10|710.13|708.13|709.9|707.9|710.13|708.13|709.9|707.9|0
1641585560000|2022-01-07 19:59:20|709.45|707.45|709.22|707.22|709.45|707.45|709.22|707.22|0
1641585570000|2022-01-07 19:59:30|709.45|707.45|709.68|707.68|709.68|707.68|709.45|707.45|0
1641585580000|2022-01-07 19:59:40|709|707|708.77|706.77|709.22|707.22|708.77|706.77|0
1641585590000|2022-01-07 19:59:50|709|707|709.45|707.45|709.45|707.45|709|707|0
1641585600000|2022-01-07 20:00:00|709.9|707.9|709.9|707.9|710.13|708.13|709.9|707.9|0
1641585610000|2022-01-07 20:00:10|709.68|707.68|709.68|707.68|709.9|707.9|709.68|707.68|0
1641585620000|2022-01-07 20:00:20|709.45|707.45|709.22|707.22|709.45|707.45|709.1|707.1|0
1641585630000|2022-01-07 20:00:30|709.9|707.9|710.58|708.58|710.58|708.58|709.9|707.9|0
1641585640000|2022-01-07 20:00:40|710.81|708.81|710.36|708.36|710.81|708.81|710.36|708.36|0
1641585650000|2022-01-07 20:00:50|710.13|708.13|709.9|707.9|710.13|708.13|709.68|707.68|0
1641585660000|2022-01-07 20:01:00|710.13|708.13|710.58|708.58|710.58|708.58|710.13|708.13|0
1641585670000|2022-01-07 20:01:10|710.81|708.81|710.81|708.81|711.04|709.04|710.58|708.58|0
1641585680000|2022-01-07 20:01:20|711.04|709.04|710.81|708.81|711.04|709.04|710.81|708.81|0
1641585690000|2022-01-07 20:01:30|711.49|709.49|711.49|709.49|711.49|709.49|711.49|709.49|0
1641585700000|2022-01-07 20:01:40|711.72|709.72|711.27|709.27|711.72|709.72|711.27|709.27|0
1641585710000|2022-01-07 20:01:50|711.49|709.49|711.04|709.04|711.49|709.49|711.04|709.04|0
1641585720000|2022-01-07 20:02:00|711.27|709.27|710.36|708.36|711.27|709.27|710.36|708.36|0
1641585730000|2022-01-07 20:02:10|710.58|708.58|711.04|709.04|711.04|709.04|710.58|708.58|0
1641585740000|2022-01-07 20:02:20|711.72|709.72|711.72|709.72|711.72|709.72|711.27|709.27|0
1641585750000|2022-01-07 20:02:30|711.49|709.49|711.72|709.72|711.72|709.72|711.49|709.49|0
1641585760000|2022-01-07 20:02:40|711.49|709.49|710.81|708.81|711.49|709.49|710.81|708.81|0
1641585770000|2022-01-07 20:02:50|710.58|708.58|710.81|708.81|710.81|708.81|710.36|708.36|0
1641585780000|2022-01-07 20:03:00|710.13|708.13|709.45|707.45|710.13|708.13|709.45|707.45|0
1641585790000|2022-01-07 20:03:10|709.68|707.68|709.45|707.45|709.68|707.68|709.45|707.45|0
1641585800000|2022-01-07 20:03:20|709.67|707.67|709.9|707.9|710.13|708.13|709.67|707.67|0
1641585810000|2022-01-07 20:03:30|709.67|707.67|710.36|708.36|710.36|708.36|709.67|707.67|0
1641585820000|2022-01-07 20:03:40|710.13|708.13|709.9|707.9|710.13|708.13|709.67|707.67|0
1641585830000|2022-01-07 20:03:50|709.79|707.79|709.79|707.79|709.79|707.79|709.79|707.79|0
1641585840000|2022-01-07 20:04:00|709.57|707.57|709.79|707.79|709.79|707.79|709.34|707.34|0
1641585850000|2022-01-07 20:04:10|710.48|708.48|710.7|708.7|710.7|708.7|710.48|708.48|0
1641585860000|2022-01-07 20:04:20|710.48|708.48|710.25|708.25|710.48|708.48|710.02|708.02|0
1641585870000|2022-01-07 20:04:30|710.48|708.48|710.7|708.7|710.7|708.7|710.48|708.48|0
1641585880000|2022-01-07 20:04:40|710.25|708.25|710.25|708.25|710.25|708.25|709.9|707.9|0
1641585890000|2022-01-07 20:04:50|710.7|708.7|710.93|708.93|710.93|708.93|710.7|708.7|0
1641585900000|2022-01-07 20:05:00|710.7|708.7|711.16|709.16|711.16|709.16|710.7|708.7|0
1641585910000|2022-01-07 20:05:10|711.61|709.61|712.07|710.07|712.07|710.07|711.61|709.61|0
1641585920000|2022-01-07 20:05:20|711.84|709.84|711.61|709.61|711.84|709.84|711.61|709.61|0
1641585930000|2022-01-07 20:05:30|711.84|709.84|712.07|710.07|712.07|710.07|711.84|709.84|0
1641585940000|2022-01-07 20:05:40|712.98|710.98|712.52|710.52|712.98|710.98|712.52|710.52|0
1641585950000|2022-01-07 20:05:50|712.29|710.29|712.07|710.07|712.52|710.52|712.07|710.07|0
1641585960000|2022-01-07 20:06:00|711.84|709.84|712.07|710.07|712.29|710.29|711.84|709.84|0
1641585970000|2022-01-07 20:06:10|712.29|710.29|712.07|710.07|712.29|710.29|712.07|710.07|0
1641585980000|2022-01-07 20:06:20|712.18|710.18|712.98|710.98|712.98|710.98|712.18|710.18|0
1641585990000|2022-01-07 20:06:30|712.75|710.75|712.75|710.75|712.98|710.98|712.75|710.75|0
1641586000000|2022-01-07 20:06:40|712.98|710.98|713.2|711.2|713.2|711.2|712.75|710.75|0
1641586010000|2022-01-07 20:06:50|713.43|711.43|712.98|710.98|713.43|711.43|712.98|710.98|0
1641586020000|2022-01-07 20:07:00|713.43|711.43|713.2|711.2|713.66|711.66|713.2|711.2|0
1641586030000|2022-01-07 20:07:10|712.98|710.98|712.98|710.98|712.98|710.98|712.52|710.52|0
1641586040000|2022-01-07 20:07:20|713.2|711.2|713.2|711.2|713.2|711.2|712.98|710.98|0
1641586050000|2022-01-07 20:07:30|712.98|710.98|712.98|710.98|713.2|711.2|712.98|710.98|0
1641586060000|2022-01-07 20:07:40|712.75|710.75|713.2|711.2|713.2|711.2|712.75|710.75|0
1641586070000|2022-01-07 20:07:50|712.52|710.52|712.29|710.29|712.52|710.52|712.29|710.29|0
1641586080000|2022-01-07 20:08:00|712.63|710.63|712.07|710.07|712.98|710.98|712.07|710.07|0
1641586090000|2022-01-07 20:08:10|711.84|709.84|711.38|709.38|711.84|709.84|711.38|709.38|0
1641586100000|2022-01-07 20:08:20|710.93|708.93|711.16|709.16|711.16|709.16|710.93|708.93|0
1641586110000|2022-01-07 20:08:30|710.93|708.93|711.38|709.38|711.38|709.38|710.93|708.93|0
1641586120000|2022-01-07 20:08:40|710.47|708.47|710.25|708.25|710.47|708.47|710.25|708.25|0
1641586130000|2022-01-07 20:08:50|710.02|708.02|710.25|708.25|710.25|708.25|710.02|708.02|0
1641586140000|2022-01-07 20:09:00|710.47|708.47|710.25|708.25|710.58|708.58|710.25|708.25|0
1641586150000|2022-01-07 20:09:10|710.47|708.47|710.93|708.93|710.93|708.93|710.47|708.47|0
1641586160000|2022-01-07 20:09:20|710.7|708.7|710.93|708.93|711.16|709.16|710.7|708.7|0
1641586170000|2022-01-07 20:09:30|710.7|708.7|710.7|708.7|710.7|708.7|710.7|708.7|0
1641586180000|2022-01-07 20:09:40|710.93|708.93|710.47|708.47|710.93|708.93|710.47|708.47|0
1641586190000|2022-01-07 20:09:50|710.25|708.25|710.47|708.47|710.47|708.47|710.25|708.25|0
1641586200000|2022-01-07 20:10:00|710.7|708.7|710.25|708.25|710.7|708.7|710.02|708.02|0
1641586210000|2022-01-07 20:10:10|710.02|708.02|709.11|707.11|710.02|708.02|709.11|707.11|0
1641586220000|2022-01-07 20:10:20|709.34|707.34|709.11|707.11|709.34|707.34|709.11|707.11|0
1641586230000|2022-01-07 20:10:30|709.34|707.34|709.34|707.34|709.34|707.34|709.34|707.34|0
1641586240000|2022-01-07 20:10:40|709.56|707.56|709.56|707.56|709.79|707.79|709.34|707.34|0
1641586260000|2022-01-07 20:11:00|709.79|707.79|710.02|708.02|710.02|708.02|709.79|707.79|0
1641586270000|2022-01-07 20:11:10|709.79|707.79|709.56|707.56|709.79|707.79|708.65|706.65|0
1641586280000|2022-01-07 20:11:20|709.34|707.34|709.34|707.34|709.34|707.34|709.34|707.34|0
1641586290000|2022-01-07 20:11:30|709.11|707.11|709.11|707.11|709.11|707.11|709.11|707.11|0
1641586300000|2022-01-07 20:11:40|709.34|707.34|708.65|706.65|709.34|707.34|708.65|706.65|0
1641586310000|2022-01-07 20:11:50|708.54|706.54|708.65|706.65|708.65|706.65|708.54|706.54|0
1641586320000|2022-01-07 20:12:00|709.11|707.11|709.11|707.11|709.34|707.34|709.11|707.11|0
1641586330000|2022-01-07 20:12:10|709.34|707.34|709.11|707.11|709.34|707.34|709.11|707.11|0
1641586340000|2022-01-07 20:12:20|709.34|707.34|708.88|706.88|709.34|707.34|708.88|706.88|0
1641586360000|2022-01-07 20:12:40|708.65|706.65|708.88|706.88|708.88|706.88|708.65|706.65|0
1641586370000|2022-01-07 20:12:50|708.65|706.65|708.43|706.43|708.65|706.65|708.2|706.2|0
1641586380000|2022-01-07 20:13:00|708.65|706.65|708.43|706.43|708.65|706.65|708.43|706.43|0
1641586390000|2022-01-07 20:13:10|707.97|705.97|707.74|705.74|707.97|705.97|707.74|705.74|0
1641586410000|2022-01-07 20:13:30|707.29|705.29|707.29|705.29|707.29|705.29|707.06|705.06|0
1641586420000|2022-01-07 20:13:40|706.84|704.84|707.29|705.29|707.29|705.29|706.84|704.84|0
1641586430000|2022-01-07 20:13:50|707.06|705.06|707.06|705.06|707.06|705.06|706.84|704.84|0
1641586440000|2022-01-07 20:14:00|706.84|704.84|706.61|704.61|706.84|704.84|706.61|704.61|0
1641586450000|2022-01-07 20:14:10|706.15|704.15|706.15|704.15|706.38|704.38|705.93|703.93|0
1641586460000|2022-01-07 20:14:20|706.61|704.61|706.83|704.83|706.83|704.83|706.61|704.61|0
1641586470000|2022-01-07 20:14:30|706.61|704.61|706.15|704.15|706.61|704.61|706.15|704.15|0
1641586480000|2022-01-07 20:14:40|705.93|703.93|705.93|703.93|706.15|704.15|705.7|703.7|0
1641586490000|2022-01-07 20:14:50|706.15|704.15|706.15|704.15|706.15|704.15|706.15|704.15|0
1641586500000|2022-01-07 20:15:00|706.38|704.38|706.15|704.15|706.38|704.38|705.93|703.93|0
1641586510000|2022-01-07 20:15:10|707.06|705.06|706.83|704.83|707.06|705.06|706.61|704.61|0
1641586520000|2022-01-07 20:15:20|707.29|705.29|707.29|705.29|707.29|705.29|707.29|705.29|0
1641586530000|2022-01-07 20:15:30|707.06|705.06|707.29|705.29|707.29|705.29|706.83|704.83|0
1641586540000|2022-01-07 20:15:40|706.83|704.83|706.15|704.15|706.83|704.83|706.15|704.15|0
1641586550000|2022-01-07 20:15:50|705.93|703.93|705.93|703.93|705.93|703.93|705.93|703.93|0
1641586560000|2022-01-07 20:16:00|706.15|704.15|706.15|704.15|706.15|704.15|705.7|703.7|0
1641586570000|2022-01-07 20:16:10|705.93|703.93|705.7|703.7|705.93|703.93|705.7|703.7|0
1641586580000|2022-01-07 20:16:20|705.93|703.93|706.15|704.15|706.15|704.15|705.93|703.93|0
1641586590000|2022-01-07 20:16:30|706.38|704.38|706.83|704.83|706.83|704.83|706.38|704.38|0
1641586600000|2022-01-07 20:16:40|706.61|704.61|707.06|705.06|707.06|705.06|706.61|704.61|0
1641586610000|2022-01-07 20:16:50|707.52|705.52|707.06|705.06|707.52|705.52|707.06|705.06|0
1641586620000|2022-01-07 20:17:00|707.29|705.29|707.06|705.06|707.29|705.29|707.06|705.06|0
1641586630000|2022-01-07 20:17:10|706.83|704.83|707.29|705.29|707.29|705.29|706.83|704.83|0
1641586640000|2022-01-07 20:17:20|707.06|705.06|707.29|705.29|707.29|705.29|706.83|704.83|0
1641586650000|2022-01-07 20:17:30|706.83|704.83|706.38|704.38|706.83|704.83|706.38|704.38|0
1641586660000|2022-01-07 20:17:40|706.61|704.61|706.38|704.38|706.61|704.61|706.38|704.38|0
1641586670000|2022-01-07 20:17:50|706.61|704.61|706.83|704.83|707.06|705.06|706.61|704.61|0
1641586680000|2022-01-07 20:18:00|706.61|704.61|706.61|704.61|706.61|704.61|706.61|704.61|0
1641586690000|2022-01-07 20:18:10|706.83|704.83|706.15|704.15|706.83|704.83|706.15|704.15|0
1641586700000|2022-01-07 20:18:20|706.38|704.38|706.61|704.61|706.61|704.61|706.38|704.38|0
1641586710000|2022-01-07 20:18:30|706.83|704.83|706.83|704.83|707.06|705.06|706.61|704.61|0
1641586720000|2022-01-07 20:18:40|707.06|705.06|707.06|705.06|707.06|705.06|706.61|704.61|0
1641586730000|2022-01-07 20:18:50|706.83|704.83|706.83|704.83|706.83|704.83|706.83|704.83|0
1641586740000|2022-01-07 20:19:00|706.61|704.61|706.83|704.83|706.83|704.83|706.61|704.61|0
1641586750000|2022-01-07 20:19:10|707.74|705.74|707.51|705.51|707.74|705.74|707.51|705.51|0
1641586760000|2022-01-07 20:19:20|707.29|705.29|707.29|705.29|707.29|705.29|707.29|705.29|0
1641586770000|2022-01-07 20:19:30|707.51|705.51|707.97|705.97|708.2|706.2|707.51|705.51|0
1641586780000|2022-01-07 20:19:40|708.2|706.2|707.74|705.74|708.2|706.2|707.74|705.74|0
1641586790000|2022-01-07 20:19:50|707.51|705.51|707.51|705.51|707.74|705.74|707.51|705.51|0
1641586800000|2022-01-07 20:20:00|707.74|705.74|707.74|705.74|707.97|705.97|707.74|705.74|0
1641586810000|2022-01-07 20:20:10|707.51|705.51|707.29|705.29|707.51|705.51|707.29|705.29|0
1641586820000|2022-01-07 20:20:20|707.06|705.06|707.51|705.51|707.51|705.51|707.06|705.06|0
1641586830000|2022-01-07 20:20:30|707.97|705.97|708.65|706.65|708.65|706.65|707.97|705.97|0
1641586840000|2022-01-07 20:20:40|708.42|706.42|707.97|705.97|708.42|706.42|707.97|705.97|0
1641586850000|2022-01-07 20:20:50|707.74|705.74|707.29|705.29|707.74|705.74|707.29|705.29|0
1641586860000|2022-01-07 20:21:00|707.51|705.51|708.19|706.19|708.19|706.19|707.51|705.51|0
1641586870000|2022-01-07 20:21:10|708.42|706.42|708.19|706.19|708.42|706.42|708.19|706.19|0
1641586880000|2022-01-07 20:21:20|707.74|705.74|707.97|705.97|708.19|706.19|707.74|705.74|0
1641586890000|2022-01-07 20:21:30|707.74|705.74|707.51|705.51|707.97|705.97|707.51|705.51|0
1641586900000|2022-01-07 20:21:40|707.97|705.97|707.29|705.29|707.97|705.97|707.29|705.29|0
1641586910000|2022-01-07 20:21:50|707.06|705.06|706.6|704.6|707.29|705.29|706.6|704.6|0
1641586920000|2022-01-07 20:22:00|706.38|704.38|706.38|704.38|706.6|704.6|706.38|704.38|0
1641586930000|2022-01-07 20:22:10|705.92|703.92|705.92|703.92|705.92|703.92|705.92|703.92|0
1641586940000|2022-01-07 20:22:20|705.8|703.8|705.7|703.7|705.92|703.92|705.7|703.7|0
1641586950000|2022-01-07 20:22:30|705.92|703.92|705.92|703.92|706.15|704.15|705.92|703.92|0
1641586960000|2022-01-07 20:22:40|705.7|703.7|705.7|703.7|705.7|703.7|705.7|703.7|0
1641586970000|2022-01-07 20:22:50|705.92|703.92|705.92|703.92|705.92|703.92|705.92|703.92|0
1641586980000|2022-01-07 20:23:00|706.15|704.15|706.15|704.15|706.15|704.15|706.15|704.15|0
1641586990000|2022-01-07 20:23:10|706.38|704.38|706.83|704.83|706.83|704.83|706.38|704.38|0
1641587000000|2022-01-07 20:23:20|706.6|704.6|705.92|703.92|706.6|704.6|705.92|703.92|0
1641587010000|2022-01-07 20:23:30|705.7|703.7|705.47|703.47|705.7|703.7|705.47|703.47|0
1641587020000|2022-01-07 20:23:40|705.24|703.24|705.01|703.01|705.24|703.24|705.01|703.01|0
1641587030000|2022-01-07 20:23:50|705.24|703.24|705.7|703.7|705.7|703.7|705.01|703.01|0
1641587040000|2022-01-07 20:24:00|705.47|703.47|705.47|703.47|705.7|703.7|705.47|703.47|0
1641587050000|2022-01-07 20:24:10|705.69|703.69|706.38|704.38|706.38|704.38|705.47|703.47|0
1641587060000|2022-01-07 20:24:20|706.15|704.15|706.15|704.15|706.38|704.38|706.15|704.15|0
1641587070000|2022-01-07 20:24:30|705.92|703.92|705.8|703.8|705.92|703.92|705.69|703.69|0
1641587080000|2022-01-07 20:24:40|705.47|703.47|705.47|703.47|705.47|703.47|705.47|703.47|0
1641587090000|2022-01-07 20:24:50|705.69|703.69|705.01|703.01|705.69|703.69|705.01|703.01|0
1641587100000|2022-01-07 20:25:00|705.24|703.24|705.01|703.01|705.24|703.24|705.01|703.01|0
1641587110000|2022-01-07 20:25:10|704.79|702.79|704.79|702.79|705.01|703.01|704.79|702.79|0
1641587120000|2022-01-07 20:25:20|704.33|702.33|704.33|702.33|704.33|702.33|704.11|702.11|0
1641587130000|2022-01-07 20:25:30|704.11|702.11|705.01|703.01|705.01|703.01|704.11|702.11|0
1641587140000|2022-01-07 20:25:40|704.79|702.79|704.33|702.33|704.79|702.79|704.33|702.33|0
1641587150000|2022-01-07 20:25:50|704.56|702.56|703.88|701.88|704.56|702.56|703.88|701.88|0
1641587160000|2022-01-07 20:26:00|704.11|702.11|704.11|702.11|704.11|702.11|703.88|701.88|0
1641587170000|2022-01-07 20:26:10|703.88|701.88|704.56|702.56|704.56|702.56|703.88|701.88|0
1641587180000|2022-01-07 20:26:20|704.79|702.79|704.56|702.56|704.79|702.79|704.56|702.56|0
1641587190000|2022-01-07 20:26:30|704.33|702.33|703.42|701.42|704.33|702.33|703.42|701.42|0
1641587200000|2022-01-07 20:26:40|703.65|701.65|703.65|701.65|703.88|701.88|703.65|701.65|0
1641587210000|2022-01-07 20:26:50|703.88|701.88|704.1|702.1|704.1|702.1|703.88|701.88|0
1641587220000|2022-01-07 20:27:00|704.33|702.33|703.88|701.88|704.33|702.33|703.88|701.88|0
1641587230000|2022-01-07 20:27:10|703.65|701.65|703.65|701.65|703.65|701.65|703.65|701.65|0
1641587240000|2022-01-07 20:27:20|703.88|701.88|703.65|701.65|703.88|701.88|703.65|701.65|0
1641587250000|2022-01-07 20:27:30|703.42|701.42|703.42|701.42|703.42|701.42|702.97|700.97|0
1641587260000|2022-01-07 20:27:40|703.2|701.2|703.2|701.2|703.42|701.42|703.2|701.2|0
1641587270000|2022-01-07 20:27:50|703.42|701.42|703.2|701.2|703.42|701.42|703.2|701.2|0
1641587280000|2022-01-07 20:28:00|703.42|701.42|703.42|701.42|703.65|701.65|703.42|701.42|0
1641587290000|2022-01-07 20:28:10|703.2|701.2|702.52|700.52|703.2|701.2|702.52|700.52|0
1641587300000|2022-01-07 20:28:20|702.74|700.74|702.29|700.29|702.74|700.74|702.29|700.29|0
1641587310000|2022-01-07 20:28:30|701.84|699.84|702.29|700.29|702.29|700.29|701.84|699.84|0
1641587320000|2022-01-07 20:28:40|702.52|700.52|702.74|700.74|702.74|700.74|702.52|700.52|0
1641587330000|2022-01-07 20:28:50|702.52|700.52|702.06|700.06|702.52|700.52|702.06|700.06|0
1641587340000|2022-01-07 20:29:00|702.29|700.29|702.29|700.29|702.29|700.29|702.06|700.06|0
1641587350000|2022-01-07 20:29:10|702.06|700.06|702.29|700.29|702.29|700.29|702.06|700.06|0
1641587360000|2022-01-07 20:29:20|702.52|700.52|702.52|700.52|702.52|700.52|702.52|700.52|0
1641587370000|2022-01-07 20:29:30|702.74|700.74|702.97|700.97|702.97|700.97|702.74|700.74|0
1641587380000|2022-01-07 20:29:40|703.2|701.2|703.2|701.2|703.42|701.42|703.2|701.2|0
1641587390000|2022-01-07 20:29:50|703.65|701.65|704.33|702.33|704.33|702.33|703.65|701.65|0
1641587400000|2022-01-07 20:30:00|704.56|702.56|702.97|700.97|704.56|702.56|702.97|700.97|0
1641587410000|2022-01-07 20:30:10|703.2|701.2|703.2|701.2|703.2|701.2|703.2|701.2|0
1641587420000|2022-01-07 20:30:20|702.74|700.74|703.99|701.99|703.99|701.99|702.74|700.74|0
1641587430000|2022-01-07 20:30:30|704.1|702.1|703.65|701.65|704.1|702.1|703.65|701.65|0
1641587440000|2022-01-07 20:30:40|703.88|701.88|704.33|702.33|704.33|702.33|703.88|701.88|0
1641587450000|2022-01-07 20:30:50|704.1|702.1|705.01|703.01|705.01|703.01|704.1|702.1|0
1641587460000|2022-01-07 20:31:00|705.24|703.24|706.15|704.15|706.15|704.15|705.24|703.24|0
1641587470000|2022-01-07 20:31:10|705.46|703.46|706.15|704.15|706.37|704.37|705.46|703.46|0
1641587480000|2022-01-07 20:31:20|705.92|703.92|707.05|705.05|707.05|705.05|705.92|703.92|0
1641587490000|2022-01-07 20:31:30|706.83|704.83|707.96|705.96|707.96|705.96|706.83|704.83|0
1641587500000|2022-01-07 20:31:40|708.19|706.19|707.96|705.96|708.19|706.19|707.96|705.96|0
1641587510000|2022-01-07 20:31:50|707.74|705.74|707.74|705.74|707.74|705.74|707.51|705.51|0
1641587520000|2022-01-07 20:32:00|707.96|705.96|708.64|706.64|708.64|706.64|707.96|705.96|0
1641587530000|2022-01-07 20:32:10|708.87|706.87|708.87|706.87|708.87|706.87|708.64|706.64|0
1641587540000|2022-01-07 20:32:20|708.64|706.64|708.64|706.64|709.1|707.1|708.64|706.64|0
1641587550000|2022-01-07 20:32:30|708.42|706.42|708.19|706.19|708.42|706.42|708.19|706.19|0
1641587560000|2022-01-07 20:32:40|707.73|705.73|707.51|705.51|707.73|705.73|707.28|705.28|0
1641587570000|2022-01-07 20:32:50|707.28|705.28|707.05|705.05|707.28|705.28|707.05|705.05|0
1641587580000|2022-01-07 20:33:00|706.6|704.6|706.37|704.37|706.6|704.6|706.37|704.37|0
1641587590000|2022-01-07 20:33:10|706.6|704.6|705.46|703.46|706.6|704.6|705.46|703.46|0
1641587600000|2022-01-07 20:33:20|705.69|703.69|704.33|702.33|705.69|703.69|704.33|702.33|0
1641587610000|2022-01-07 20:33:30|704.56|702.56|703.87|701.87|704.78|702.78|703.65|701.65|0
1641587620000|2022-01-07 20:33:40|704.1|702.1|703.19|701.19|704.1|702.1|703.19|701.19|0
1641587630000|2022-01-07 20:33:50|702.74|700.74|702.74|700.74|702.74|700.74|702.29|700.29|0
1641587640000|2022-01-07 20:34:00|702.51|700.51|703.65|701.65|703.65|701.65|702.51|700.51|0
1641587650000|2022-01-07 20:34:10|702.74|700.74|703.19|701.19|703.19|701.19|702.74|700.74|0
1641587660000|2022-01-07 20:34:20|703.42|701.42|703.42|701.42|703.65|701.65|703.42|701.42|0
1641587670000|2022-01-07 20:34:30|704.1|702.1|704.33|702.33|704.56|702.56|704.1|702.1|0
1641587680000|2022-01-07 20:34:40|704.56|702.56|704.78|702.78|704.78|702.78|704.56|702.56|0
1641587690000|2022-01-07 20:34:50|704.55|702.55|704.55|702.55|705.01|703.01|704.55|702.55|0
1641587700000|2022-01-07 20:35:00|704.33|702.33|703.87|701.87|704.33|702.33|703.65|701.65|0
1641587710000|2022-01-07 20:35:10|703.65|701.65|704.55|702.55|704.55|702.55|703.65|701.65|0
1641587720000|2022-01-07 20:35:20|704.33|702.33|704.1|702.1|704.33|702.33|704.1|702.1|0
1641587730000|2022-01-07 20:35:30|703.42|701.42|703.87|701.87|703.87|701.87|703.19|701.19|0
1641587740000|2022-01-07 20:35:40|705.01|703.01|704.55|702.55|705.12|703.12|704.55|702.55|0
1641587750000|2022-01-07 20:35:50|704.1|702.1|704.55|702.55|704.55|702.55|704.1|702.1|0
1641587760000|2022-01-07 20:36:00|704.33|702.33|703.87|701.87|704.55|702.55|703.87|701.87|0
1641587770000|2022-01-07 20:36:10|704.1|702.1|704.55|702.55|705.01|703.01|704.1|702.1|0
1641587780000|2022-01-07 20:36:20|704.78|702.78|704.78|702.78|704.78|702.78|704.78|702.78|0
1641587790000|2022-01-07 20:36:30|705.01|703.01|705.46|703.46|705.46|703.46|705.01|703.01|0
1641587800000|2022-01-07 20:36:40|705.23|703.23|705.23|703.23|705.46|703.46|705.23|703.23|0
1641587810000|2022-01-07 20:36:50|705.46|703.46|705.69|703.69|705.69|703.69|705.46|703.46|0
1641587820000|2022-01-07 20:37:00|705.57|703.57|706.37|704.37|706.37|704.37|705.46|703.46|0
1641587830000|2022-01-07 20:37:10|706.6|704.6|707.05|705.05|707.28|705.28|706.6|704.6|0
1641587840000|2022-01-07 20:37:20|707.39|705.39|707.51|705.51|707.73|705.73|707.28|705.28|0
1641587850000|2022-01-07 20:37:30|707.28|705.28|707.73|705.73|707.73|705.73|707.05|705.05|0
1641587860000|2022-01-07 20:37:40|707.51|705.51|706.6|704.6|707.51|705.51|706.6|704.6|0
1641587870000|2022-01-07 20:37:50|706.82|704.82|706.6|704.6|707.28|705.28|706.6|704.6|0
1641587880000|2022-01-07 20:38:00|707.05|705.05|707.05|705.05|707.05|705.05|706.6|704.6|0
1641587890000|2022-01-07 20:38:10|706.82|704.82|707.28|705.28|707.28|705.28|706.6|704.6|0
1641587900000|2022-01-07 20:38:20|707.05|705.05|707.05|705.05|707.05|705.05|706.6|704.6|0
1641587910000|2022-01-07 20:38:30|707.28|705.28|707.05|705.05|707.28|705.28|706.82|704.82|0
1641587920000|2022-01-07 20:38:40|707.28|705.28|706.14|704.14|707.28|705.28|706.14|704.14|0
1641587930000|2022-01-07 20:38:50|706.37|704.37|706.14|704.14|706.37|704.37|706.14|704.14|0
1641587940000|2022-01-07 20:39:00|705.91|703.91|706.14|704.14|706.14|704.14|705.69|703.69|0
1641587950000|2022-01-07 20:39:10|706.6|704.6|706.37|704.37|706.6|704.6|706.37|704.37|0
1641587970000|2022-01-07 20:39:30|706.6|704.6|706.37|704.37|706.6|704.6|706.37|704.37|0
1641587980000|2022-01-07 20:39:40|706.6|704.6|706.6|704.6|706.6|704.6|706.6|704.6|0
1641587990000|2022-01-07 20:39:50|706.37|704.37|706.6|704.6|706.6|704.6|706.37|704.37|0
1641588000000|2022-01-07 20:40:00|706.82|704.82|706.82|704.82|707.05|705.05|706.82|704.82|0
1641588010000|2022-01-07 20:40:10|707.05|705.05|707.28|705.28|707.28|705.28|707.05|705.05|0
1641588020000|2022-01-07 20:40:20|707.73|705.73|707.05|705.05|707.73|705.73|707.05|705.05|0
1641588030000|2022-01-07 20:40:30|706.6|704.6|706.37|704.37|706.6|704.6|706.14|704.14|0
1641588040000|2022-01-07 20:40:40|706.82|704.82|706.6|704.6|706.82|704.82|706.6|704.6|0
1641588050000|2022-01-07 20:40:50|706.82|704.82|707.05|705.05|707.05|705.05|706.6|704.6|0
1641588060000|2022-01-07 20:41:00|706.6|704.6|706.37|704.37|706.6|704.6|706.37|704.37|0
1641588070000|2022-01-07 20:41:10|706.6|704.6|706.6|704.6|706.6|704.6|706.6|704.6|0
1641588080000|2022-01-07 20:41:20|706.82|704.82|707.05|705.05|707.28|705.28|706.82|704.82|0
1641588090000|2022-01-07 20:41:30|707.28|705.28|707.28|705.28|707.28|705.28|707.28|705.28|0
1641588100000|2022-01-07 20:41:40|706.59|704.59|705.91|703.91|706.59|704.59|705.69|703.69|0
1641588110000|2022-01-07 20:41:50|706.59|704.59|707.5|705.5|707.5|705.5|706.59|704.59|0
1641588120000|2022-01-07 20:42:00|707.28|705.28|707.5|705.5|707.73|705.73|707.28|705.28|0
1641588130000|2022-01-07 20:42:10|707.05|705.05|707.28|705.28|707.28|705.28|707.05|705.05|0
1641588140000|2022-01-07 20:42:20|707.05|705.05|707.05|705.05|707.28|705.28|707.05|705.05|0
1641588150000|2022-01-07 20:42:30|707.28|705.28|707.28|705.28|707.5|705.5|707.28|705.28|0
1641588160000|2022-01-07 20:42:40|707.5|705.5|707.28|705.28|707.5|705.5|707.28|705.28|0
1641588170000|2022-01-07 20:42:50|707.5|705.5|707.96|705.96|707.96|705.96|707.28|705.28|0
1641588180000|2022-01-07 20:43:00|707.73|705.73|705.69|703.69|707.73|705.73|705.69|703.69|0
1641588190000|2022-01-07 20:43:10|705.46|703.46|705|703|705.69|703.69|705|703|0
1641588200000|2022-01-07 20:43:20|705.23|703.23|705.69|703.69|705.69|703.69|705.23|703.23|0
1641588210000|2022-01-07 20:43:30|705.23|703.23|704.89|702.89|705.23|703.23|704.78|702.78|0
1641588220000|2022-01-07 20:43:40|704.55|702.55|704.1|702.1|704.55|702.55|703.87|701.87|0
1641588230000|2022-01-07 20:43:50|704.55|702.55|703.87|701.87|704.55|702.55|703.64|701.64|0
1641588240000|2022-01-07 20:44:00|702.96|700.96|702.96|700.96|703.19|701.19|702.96|700.96|0
1641588250000|2022-01-07 20:44:10|702.74|700.74|703.87|701.87|703.87|701.87|702.74|700.74|0
1641588260000|2022-01-07 20:44:20|703.19|701.19|702.51|700.51|703.42|701.42|702.51|700.51|0
1641588270000|2022-01-07 20:44:30|702.96|700.96|703.19|701.19|703.19|701.19|702.51|700.51|0
1641588280000|2022-01-07 20:44:40|703.42|701.42|703.19|701.19|703.42|701.42|703.19|701.19|0
1641588290000|2022-01-07 20:44:50|703.42|701.42|703.19|701.19|703.42|701.42|702.96|700.96|0
1641588300000|2022-01-07 20:45:00|702.96|700.96|702.84|700.84|702.96|700.96|702.51|700.51|0
1641588310000|2022-01-07 20:45:10|703.19|701.19|703.42|701.42|703.42|701.42|703.19|701.19|0
1641588330000|2022-01-07 20:45:30|702.73|700.73|702.96|700.96|702.96|700.96|702.73|700.73|0
1641588340000|2022-01-07 20:45:40|702.73|700.73|702.96|700.96|702.96|700.96|702.73|700.73|0
1641588350000|2022-01-07 20:45:50|702.73|700.73|703.19|701.19|703.19|701.19|702.73|700.73|0
1641588360000|2022-01-07 20:46:00|703.64|701.64|702.73|700.73|703.64|701.64|702.73|700.73|0
1641588370000|2022-01-07 20:46:10|702.51|700.51|701.83|699.83|702.51|700.51|701.83|699.83|0
1641588380000|2022-01-07 20:46:20|701.15|699.15|702.05|700.05|702.05|700.05|701.15|699.15|0
1641588390000|2022-01-07 20:46:30|702.51|700.51|702.51|700.51|702.51|700.51|702.28|700.28|0
1641588400000|2022-01-07 20:46:40|702.73|700.73|704.55|702.55|704.55|702.55|702.73|700.73|0
1641588410000|2022-01-07 20:46:50|704.78|702.78|703.87|701.87|704.78|702.78|703.87|701.87|0
1641588420000|2022-01-07 20:47:00|703.64|701.64|704.55|702.55|704.55|702.55|703.64|701.64|0
1641588430000|2022-01-07 20:47:10|704.78|702.78|705.91|703.91|705.91|703.91|704.78|702.78|0
1641588440000|2022-01-07 20:47:20|706.25|704.25|707.05|705.05|707.05|705.05|706.14|704.14|0
1641588450000|2022-01-07 20:47:30|706.59|704.59|706.59|704.59|706.82|704.82|706.14|704.14|0
1641588460000|2022-01-07 20:47:40|706.82|704.82|706.36|704.36|706.82|704.82|706.36|704.36|0
1641588470000|2022-01-07 20:47:50|705.91|703.91|705.68|703.68|706.14|704.14|705.68|703.68|0
1641588480000|2022-01-07 20:48:00|705.46|703.46|705.46|703.46|705.91|703.91|705.46|703.46|0
1641588490000|2022-01-07 20:48:10|705.68|703.68|705.46|703.46|705.68|703.68|705.23|703.23|0
1641588500000|2022-01-07 20:48:20|705.23|703.23|705.46|703.46|705.46|703.46|705.23|703.23|0
1641588510000|2022-01-07 20:48:30|705.68|703.68|705.63|703.63|705.86|703.86|705.46|703.46|0
1641588520000|2022-01-07 20:48:40|705.86|703.86|705.18|703.18|705.86|703.86|705.18|703.18|0
1641588530000|2022-01-07 20:48:50|705.29|703.29|704.5|702.5|705.29|703.29|704.5|702.5|0
1641588540000|2022-01-07 20:49:00|704.27|702.27|704.27|702.27|704.5|702.5|704.27|702.27|0
1641588550000|2022-01-07 20:49:10|704.04|702.04|704.5|702.5|704.5|702.5|704.04|702.04|0
1641588560000|2022-01-07 20:49:20|705.18|703.18|704.72|702.72|705.18|703.18|704.72|702.72|0
1641588570000|2022-01-07 20:49:30|704.5|702.5|704.95|702.95|704.95|702.95|704.5|702.5|0
1641588580000|2022-01-07 20:49:40|704.72|702.72|704.27|702.27|704.72|702.72|704.27|702.27|0
1641588590000|2022-01-07 20:49:50|704.38|702.38|703.59|701.59|704.38|702.38|702.91|700.91|0
1641588600000|2022-01-07 20:50:00|703.82|701.82|704.04|702.04|704.72|702.72|703.82|701.82|0
1641588610000|2022-01-07 20:50:10|703.82|701.82|702.11|700.11|703.82|701.82|702|700|0
1641588620000|2022-01-07 20:50:20|701.77|699.77|701.77|699.77|702|700|701.77|699.77|0
1641588630000|2022-01-07 20:50:30|701.32|699.32|702.45|700.45|702.45|700.45|701.32|699.32|0
1641588640000|2022-01-07 20:50:40|702.23|700.23|703.13|701.13|703.13|701.13|702.23|700.23|0
1641588650000|2022-01-07 20:50:50|703.02|701.02|704.15|702.15|704.15|702.15|703.02|701.02|0
1641588660000|2022-01-07 20:51:00|704.72|702.72|705.86|703.86|705.86|703.86|704.72|702.72|0
1641588670000|2022-01-07 20:51:10|705.63|703.63|704.72|702.72|705.63|703.63|704.72|702.72|0
1641588680000|2022-01-07 20:51:20|705.18|703.18|704.95|702.95|705.18|703.18|704.95|702.95|0
1641588690000|2022-01-07 20:51:30|705.18|703.18|704.95|702.95|705.18|703.18|704.72|702.72|0
1641588700000|2022-01-07 20:51:40|704.5|702.5|704.5|702.5|704.5|702.5|704.5|702.5|0
1641588710000|2022-01-07 20:51:50|704.27|702.27|704.04|702.04|704.27|702.27|703.81|701.81|0
1641588720000|2022-01-07 20:52:00|704.15|702.15|704.72|702.72|704.72|702.72|704.15|702.15|0
1641588730000|2022-01-07 20:52:10|704.95|702.95|704.5|702.5|704.95|702.95|704.5|702.5|0
1641588740000|2022-01-07 20:52:20|704.27|702.27|704.04|702.04|704.5|702.5|704.04|702.04|0
1641588750000|2022-01-07 20:52:30|704.27|702.27|704.27|702.27|704.5|702.5|704.27|702.27|0
1641588760000|2022-01-07 20:52:40|704.5|702.5|704.95|702.95|704.95|702.95|704.5|702.5|0
1641588770000|2022-01-07 20:52:50|704.5|702.5|704.72|702.72|704.72|702.72|704.5|702.5|0
1641588780000|2022-01-07 20:53:00|704.27|702.27|704.27|702.27|704.27|702.27|704.27|702.27|0
1641588790000|2022-01-07 20:53:10|703.81|701.81|703.24|701.24|703.81|701.81|703.24|701.24|0
1641588800000|2022-01-07 20:53:20|703.13|701.13|702.91|700.91|703.13|701.13|702.68|700.68|0
1641588810000|2022-01-07 20:53:30|703.36|701.36|703.36|701.36|703.36|701.36|703.13|701.13|0
1641588820000|2022-01-07 20:53:40|703.13|701.13|702.68|700.68|703.13|701.13|702.68|700.68|0
1641588830000|2022-01-07 20:53:50|702.91|700.91|703.36|701.36|703.36|701.36|702.91|700.91|0
1641588840000|2022-01-07 20:54:00|703.81|701.81|703.36|701.36|703.81|701.81|703.36|701.36|0
1641588850000|2022-01-07 20:54:10|703.13|701.13|703.36|701.36|703.36|701.36|703.13|701.13|0
1641588860000|2022-01-07 20:54:20|703.59|701.59|703.36|701.36|703.81|701.81|703.13|701.13|0
1641588870000|2022-01-07 20:54:30|703.13|701.13|703.59|701.59|703.59|701.59|703.13|701.13|0
1641588880000|2022-01-07 20:54:40|701.54|699.54|698.82|696.82|701.54|699.54|698.82|696.82|0
1641588890000|2022-01-07 20:54:50|699.05|697.05|699.16|697.16|699.5|697.5|699.05|697.05|0
1641588900000|2022-01-07 20:55:00|699.27|697.27|699.27|697.27|699.27|697.27|699.05|697.05|0
1641588910000|2022-01-07 20:55:10|699.05|697.05|698.37|696.37|699.05|697.05|698.37|696.37|0
1641588920000|2022-01-07 20:55:20|698.59|696.59|698.82|696.82|698.82|696.82|698.59|696.59|0
1641588930000|2022-01-07 20:55:30|698.37|696.37|699.27|697.27|699.27|697.27|698.37|696.37|0
1641588940000|2022-01-07 20:55:40|698.82|696.82|699.05|697.05|699.05|697.05|698.82|696.82|0
1641588950000|2022-01-07 20:55:50|699.27|697.27|699.73|697.73|699.95|697.95|699.27|697.27|0
1641588960000|2022-01-07 20:56:00|699.5|697.5|699.73|697.73|699.73|697.73|699.05|697.05|0
1641588970000|2022-01-07 20:56:10|699.27|697.27|700.18|698.18|700.18|698.18|699.27|697.27|0
1641588980000|2022-01-07 20:56:20|700.86|698.86|700.86|698.86|700.86|698.86|700.63|698.63|0
1641588990000|2022-01-07 20:56:30|700.63|698.63|701.31|699.31|701.31|699.31|700.63|698.63|0
1641589000000|2022-01-07 20:56:40|700.86|698.86|701.31|699.31|701.54|699.54|700.86|698.86|0
1641589020000|2022-01-07 20:57:00|701.09|699.09|701.54|699.54|701.77|699.77|701.09|699.09|0
1641589030000|2022-01-07 20:57:10|701.31|699.31|701.09|699.09|701.31|699.31|701.09|699.09|0
1641589040000|2022-01-07 20:57:20|700.86|698.86|700.63|698.63|700.86|698.86|700.63|698.63|0
1641589050000|2022-01-07 20:57:30|700.86|698.86|700.63|698.63|701.09|699.09|700.41|698.41|0
1641589060000|2022-01-07 20:57:40|700.18|698.18|700.63|698.63|700.63|698.63|700.18|698.18|0
1641589070000|2022-01-07 20:57:50|700.41|698.41|700.86|698.86|700.86|698.86|700.41|698.41|0
1641589080000|2022-01-07 20:58:00|700.41|698.41|700.18|698.18|700.41|698.41|700.18|698.18|0
1641589090000|2022-01-07 20:58:10|700.41|698.41|700.18|698.18|700.63|698.63|700.18|698.18|0
1641589100000|2022-01-07 20:58:20|700.41|698.41|700.41|698.41|700.63|698.63|700.41|698.41|0
1641589110000|2022-01-07 20:58:30|700.29|698.29|700.41|698.41|700.41|698.41|700.18|698.18|0
1641589120000|2022-01-07 20:58:40|700.18|698.18|699.72|697.72|700.18|698.18|699.72|697.72|0
1641589130000|2022-01-07 20:58:50|698.82|696.82|698.59|696.59|699.04|697.04|698.36|696.36|0
1641589140000|2022-01-07 20:59:00|698.36|696.36|697.91|695.91|698.36|696.36|697.91|695.91|0
1641589150000|2022-01-07 20:59:10|698.14|696.14|697.68|695.68|698.14|696.14|697.68|695.68|0
1641589160000|2022-01-07 20:59:20|697|695|698.36|696.36|698.36|696.36|696.78|694.78|0
1641589170000|2022-01-07 20:59:30|697.68|695.68|695.87|693.87|697.68|695.68|695.87|693.87|0
1641589180000|2022-01-07 20:59:40|694.82|692.82|694.14|692.14|695.95|693.95|694.14|692.14|0
1641589190000|2022-01-07 20:59:50|694.87|692.87|695.1|693.1|695.1|693.1|694.19|692.19|0
1641589200000|2022-01-07 21:00:00|694.87|692.87|694.87|692.87|694.87|692.87|694.87|692.87|0
1641589210000|2022-01-07 21:00:10|695.78|693.78|695.78|693.78|695.78|693.78|695.78|693.78|0
1641589220000|2022-01-07 21:00:20|696.23|694.23|695.55|693.55|696.23|694.23|695.55|693.55|0
1641589230000|2022-01-07 21:00:30|695.78|693.78|695.78|693.78|696.01|694.01|695.78|693.78|0
1641589240000|2022-01-07 21:00:40|696.01|694.01|696.01|694.01|696.23|694.23|696.01|694.01|0
1641589250000|2022-01-07 21:00:50|696.23|694.23|696.46|694.46|696.46|694.46|696.01|694.01|0
1641589260000|2022-01-07 21:01:00|696.69|694.69|697.37|695.37|697.37|695.37|696.69|694.69|0
1641589270000|2022-01-07 21:01:10|697.59|695.59|698.05|696.05|698.05|696.05|697.37|695.37|0
1641589280000|2022-01-07 21:01:20|697.82|695.82|696.69|694.69|697.82|695.82|696.69|694.69|0
1641589290000|2022-01-07 21:01:30|696.46|694.46|696.23|694.23|696.46|694.46|696.23|694.23|0
1641589300000|2022-01-07 21:01:40|696.46|694.46|696.69|694.69|696.69|694.69|696.46|694.46|0
1641589310000|2022-01-07 21:01:50|696.91|694.91|696.91|694.91|696.91|694.91|696.91|694.91|0
1641589320000|2022-01-07 21:02:00|697.14|695.14|697.14|695.14|697.14|695.14|697.14|695.14|0
1641589330000|2022-01-07 21:02:10|697.82|695.82|697.82|695.82|697.82|695.82|697.82|695.82|0
1641589340000|2022-01-07 21:02:20|698.05|696.05|698.05|696.05|698.05|696.05|697.82|695.82|0
1641589350000|2022-01-07 21:02:30|698.27|696.27|698.27|696.27|698.5|696.5|698.27|696.27|0
1641589360000|2022-01-07 21:02:40|698.5|696.5|698.27|696.27|698.73|696.73|698.27|696.27|0
1641589370000|2022-01-07 21:02:50|698.73|696.73|698.5|696.5|698.73|696.73|698.5|696.5|0
1641589380000|2022-01-07 21:03:00|698.27|696.27|697.82|695.82|698.27|696.27|697.82|695.82|0
1641589390000|2022-01-07 21:03:10|698.05|696.05|698.05|696.05|698.27|696.27|698.05|696.05|0
1641589400000|2022-01-07 21:03:20|697.82|695.82|697.82|695.82|697.82|695.82|697.82|695.82|0
1641589410000|2022-01-07 21:03:30|697.59|695.59|697.14|695.14|697.59|695.59|697.14|695.14|0
1641589420000|2022-01-07 21:03:40|697.37|695.37|697.59|695.59|697.59|695.59|697.37|695.37|0
1641589430000|2022-01-07 21:03:50|697.82|695.82|697.59|695.59|697.82|695.82|697.59|695.59|0
1641589440000|2022-01-07 21:04:00|697.82|695.82|697.82|695.82|698.05|696.05|697.82|695.82|0
1641589450000|2022-01-07 21:04:10|698.05|696.05|697.82|695.82|698.05|696.05|697.82|695.82|0
1641589460000|2022-01-07 21:04:20|698.05|696.05|698.27|696.27|698.27|696.27|698.05|696.05|0
1641589470000|2022-01-07 21:04:30|698.73|696.73|698.73|696.73|698.95|696.95|698.73|696.73|0
1641589480000|2022-01-07 21:04:40|698.95|696.95|698.95|696.95|698.95|696.95|698.73|696.73|0
1641589500000|2022-01-07 21:05:00|699.18|697.18|699.18|697.18|699.18|697.18|699.18|697.18|0
1641589510000|2022-01-07 21:05:10|699.41|697.41|699.41|697.41|699.41|697.41|699.41|697.41|0
1641589520000|2022-01-07 21:05:20|699.63|697.63|700.09|698.09|700.09|698.09|699.63|697.63|0
1641589530000|2022-01-07 21:05:30|700.32|698.32|700.32|698.32|700.32|698.32|700.32|698.32|0
1641589550000|2022-01-07 21:05:50|701|699|701|699|701|699|701|699|0
1641589580000|2022-01-07 21:06:20|700.09|698.09|700.09|698.09|700.09|698.09|700.09|698.09|0
1641589610000|2022-01-07 21:06:50|700.32|698.32|700.32|698.32|700.32|698.32|700.32|698.32|0
1641589620000|2022-01-07 21:07:00|700.54|698.54|700.54|698.54|700.54|698.54|700.54|698.54|0
1641589630000|2022-01-07 21:07:10|700.65|698.65|700.77|698.77|701|699|700.65|698.65|0
1641589640000|2022-01-07 21:07:20|701|699|701|699|701|699|700.77|698.77|0
1641589650000|2022-01-07 21:07:30|700.77|698.77|700.32|698.32|700.77|698.77|700.32|698.32|0
1641589660000|2022-01-07 21:07:40|700.31|698.31|700.31|698.31|700.31|698.31|700.09|698.09|0
1641589670000|2022-01-07 21:07:50|700.54|698.54|700.31|698.31|700.54|698.54|700.09|698.09|0
1641589680000|2022-01-07 21:08:00|699.86|697.86|700.09|698.09|700.09|698.09|699.86|697.86|0
1641589690000|2022-01-07 21:08:10|699.86|697.86|699.86|697.86|699.86|697.86|699.86|697.86|0
1641589700000|2022-01-07 21:08:20|699.63|697.63|699.86|697.86|699.86|697.86|699.63|697.63|0
1641589710000|2022-01-07 21:08:30|700.09|698.09|700.31|698.31|700.31|698.31|699.86|697.86|0
1641589720000|2022-01-07 21:08:40|700.09|698.09|700.09|698.09|700.31|698.31|700.09|698.09|0
1641589730000|2022-01-07 21:08:50|700.31|698.31|700.09|698.09|700.31|698.31|700.09|698.09|0
1641589740000|2022-01-07 21:09:00|699.63|697.63|699.41|697.41|699.63|697.63|699.41|697.41|0
1641589750000|2022-01-07 21:09:10|699.18|697.18|699.41|697.41|699.41|697.41|699.18|697.18|0
1641589760000|2022-01-07 21:09:20|699.63|697.63|699.63|697.63|699.63|697.63|699.41|697.41|0
1641589780000|2022-01-07 21:09:40|699.41|697.41|699.18|697.18|699.63|697.63|699.18|697.18|0
1641589790000|2022-01-07 21:09:50|698.95|696.95|698.95|696.95|698.95|696.95|698.95|696.95|0
1641589800000|2022-01-07 21:10:00|699.18|697.18|699.18|697.18|699.18|697.18|699.18|697.18|0
1641589810000|2022-01-07 21:10:10|698.95|696.95|698.72|696.72|698.95|696.95|698.72|696.72|0
1641589820000|2022-01-07 21:10:20|698.61|696.61|698.27|696.27|698.61|696.61|698.27|696.27|0
1641589830000|2022-01-07 21:10:30|698.04|696.04|698.04|696.04|698.04|696.04|698.04|696.04|0
1641589850000|2022-01-07 21:10:50|697.82|695.82|698.04|696.04|698.04|696.04|697.82|695.82|0
1641589860000|2022-01-07 21:11:00|697.82|695.82|697.82|695.82|697.82|695.82|697.59|695.59|0
1641589870000|2022-01-07 21:11:10|697.59|695.59|697.59|695.59|697.59|695.59|697.59|695.59|0
1641589910000|2022-01-07 21:11:50|697.36|695.36|697.36|695.36|697.36|695.36|697.36|695.36|0
1641589920000|2022-01-07 21:12:00|696.68|694.68|696.68|694.68|696.68|694.68|696.68|694.68|0
1641589950000|2022-01-07 21:12:30|696.34|694.34|696.34|694.34|696.34|694.34|696.34|694.34|0
1641589980000|2022-01-07 21:13:00|696.23|694.23|696.23|694.23|696.23|694.23|696.23|694.23|0
1641589990000|2022-01-07 21:13:10|696.45|694.45|696.23|694.23|696.45|694.45|696.23|694.23|0
1641590020000|2022-01-07 21:13:40|696|694|696|694|696|694|696|694|0
1641590030000|2022-01-07 21:13:50|695.77|693.77|696|694|696|694|695.77|693.77|0
1641590040000|2022-01-07 21:14:00|695.77|693.77|696|694|696|694|695.77|693.77|0
1641590050000|2022-01-07 21:14:10|695.77|693.77|695.77|693.77|696|694|695.77|693.77|0
1641590060000|2022-01-07 21:14:20|695.55|693.55|695.77|693.77|695.77|693.77|695.55|693.55|0
1641590070000|2022-01-07 21:14:30|695.55|693.55|695.55|693.55|695.77|693.77|695.55|693.55|0
1641590080000|2022-01-07 21:14:40|695.32|693.32|695.32|693.32|695.32|693.32|695.32|693.32|0
1641590090000|2022-01-07 21:14:50|695.09|693.09|695.32|693.32|695.32|693.32|695.09|693.09|0
1641801900000|2022-01-10 08:05:00|703.74|701.74|703.05|701.05|703.74|701.74|703.05|701.05|0
1641801910000|2022-01-10 08:05:10|703.28|701.28|703.39|701.39|703.51|701.51|703.05|701.05|0
1641801920000|2022-01-10 08:05:20|703.51|701.51|703.05|701.05|703.51|701.51|703.05|701.05|0
1641801930000|2022-01-10 08:05:30|702.83|700.83|703.05|701.05|703.28|701.28|702.83|700.83|0
1641801940000|2022-01-10 08:05:40|702.94|700.94|702.37|700.37|702.94|700.94|702.37|700.37|0
1641801950000|2022-01-10 08:05:50|702.6|700.6|702.83|700.83|702.83|700.83|702.6|700.6|0
1641801960000|2022-01-10 08:06:00|702.37|700.37|702.83|700.83|702.83|700.83|702.37|700.37|0
1641801970000|2022-01-10 08:06:10|703.05|701.05|702.37|700.37|703.05|701.05|702.37|700.37|0
1641801980000|2022-01-10 08:06:20|702.6|700.6|702.37|700.37|702.6|700.6|702.37|700.37|0
1641801990000|2022-01-10 08:06:30|701.92|699.92|701.92|699.92|701.92|699.92|701.69|699.69|0
1641802000000|2022-01-10 08:06:40|701.8|699.8|701.92|699.92|702.37|700.37|701.8|699.8|0
1641802010000|2022-01-10 08:06:50|702.37|700.37|702.14|700.14|702.37|700.37|702.14|700.14|0
1641802020000|2022-01-10 08:07:00|702.37|700.37|702.37|700.37|702.6|700.6|702.37|700.37|0
1641802030000|2022-01-10 08:07:10|702.83|700.83|702.6|700.6|702.83|700.83|702.37|700.37|0
1641802040000|2022-01-10 08:07:20|702.83|700.83|702.93|700.93|702.93|700.93|702.6|700.6|0
1641802050000|2022-01-10 08:07:30|702.83|700.83|702.83|700.83|703.05|701.05|702.83|700.83|0
1641802060000|2022-01-10 08:07:40|702.6|700.6|703.28|701.28|703.28|701.28|702.6|700.6|0
1641802070000|2022-01-10 08:07:50|702.37|700.37|702.37|700.37|702.48|700.48|702.37|700.37|0
1641802080000|2022-01-10 08:08:00|702.6|700.6|702.83|700.83|702.83|700.83|702.48|700.48|0
1641802090000|2022-01-10 08:08:10|703.05|701.05|702.82|700.82|703.05|701.05|702.82|700.82|0
1641802100000|2022-01-10 08:08:20|702.93|700.93|701.91|699.91|702.93|700.93|701.91|699.91|0
1641802110000|2022-01-10 08:08:30|702.14|700.14|702.14|700.14|702.14|700.14|701.91|699.91|0
1641802120000|2022-01-10 08:08:40|702.02|700.02|702.37|700.37|702.37|700.37|701.91|699.91|0
1641802130000|2022-01-10 08:08:50|701.69|699.69|701.91|699.91|701.91|699.91|701.69|699.69|0
1641802140000|2022-01-10 08:09:00|701.69|699.69|701.46|699.46|701.69|699.69|701.23|699.23|0
1641802150000|2022-01-10 08:09:10|701|699|701.23|699.23|701.46|699.46|701|699|0
1641802160000|2022-01-10 08:09:20|701.46|699.46|701.69|699.69|701.69|699.69|701.23|699.23|0
1641802170000|2022-01-10 08:09:30|701.23|699.23|700.32|698.32|701.23|699.23|700.32|698.32|0
1641802180000|2022-01-10 08:09:40|700.55|698.55|699.87|697.87|700.55|698.55|699.87|697.87|0
1641802190000|2022-01-10 08:09:50|700.09|698.09|700.09|698.09|700.55|698.55|700.09|698.09|0
1641802200000|2022-01-10 08:10:00|699.64|697.64|700.78|698.78|701|699|699.64|697.64|0
1641802210000|2022-01-10 08:10:10|700.55|698.55|701|699|701|699|700.55|698.55|0
1641802220000|2022-01-10 08:10:20|701.46|699.46|701.34|699.34|701.69|699.69|701.23|699.23|0
1641802230000|2022-01-10 08:10:30|701.23|699.23|701.23|699.23|701.8|699.8|701.23|699.23|0
1641802240000|2022-01-10 08:10:40|701.46|699.46|701.11|699.11|701.46|699.46|701.11|699.11|0
1641802250000|2022-01-10 08:10:50|701.23|699.23|700.78|698.78|701.23|699.23|700.78|698.78|0
1641802260000|2022-01-10 08:11:00|700.55|698.55|700.78|698.78|700.78|698.78|700.55|698.55|0
1641802270000|2022-01-10 08:11:10|700.66|698.66|700.78|698.78|700.78|698.78|700.66|698.66|0
1641802280000|2022-01-10 08:11:20|700.55|698.55|700.78|698.78|700.78|698.78|700.55|698.55|0
1641802290000|2022-01-10 08:11:30|701|699|700.55|698.55|701|699|700.55|698.55|0
1641802300000|2022-01-10 08:11:40|700.09|698.09|700.32|698.32|700.32|698.32|700.09|698.09|0
1641802310000|2022-01-10 08:11:50|700.09|698.09|699.18|697.18|700.09|698.09|699.18|697.18|0
1641802320000|2022-01-10 08:12:00|698.96|696.96|698.73|696.73|698.96|696.96|698.73|696.73|0
1641802330000|2022-01-10 08:12:10|698.96|696.96|698.73|696.73|699.18|697.18|698.61|696.61|0
1641802340000|2022-01-10 08:12:20|698.96|696.96|698.5|696.5|698.96|696.96|698.5|696.5|0
1641802350000|2022-01-10 08:12:30|698.28|696.28|698.16|696.16|698.5|696.5|698.16|696.16|0
1641802360000|2022-01-10 08:12:40|698.05|696.05|698.73|696.73|698.73|696.73|698.05|696.05|0
1641802370000|2022-01-10 08:12:50|698.84|696.84|698.73|696.73|698.96|696.96|698.73|696.73|0
1641802380000|2022-01-10 08:13:00|698.84|696.84|698.27|696.27|698.84|696.84|698.27|696.27|0
1641802390000|2022-01-10 08:13:10|697.93|695.93|697.82|695.82|697.93|695.93|697.59|695.59|0
1641802400000|2022-01-10 08:13:20|697.59|695.59|697.82|695.82|697.82|695.82|697.59|695.59|0
1641802410000|2022-01-10 08:13:30|698.05|696.05|697.82|695.82|698.05|696.05|697.59|695.59|0
1641802420000|2022-01-10 08:13:40|697.59|695.59|697.37|695.37|697.93|695.93|697.37|695.37|0
1641802430000|2022-01-10 08:13:50|696.91|694.91|697.14|695.14|697.37|695.37|696.91|694.91|0
1641802440000|2022-01-10 08:14:00|697.59|695.59|697.37|695.37|697.59|695.59|697.14|695.14|0
1641802450000|2022-01-10 08:14:10|697.25|695.25|698.38|696.38|698.38|696.38|697.25|695.25|0
1641802460000|2022-01-10 08:14:20|698.5|696.5|698.61|696.61|698.61|696.61|698.38|696.38|0
1641802470000|2022-01-10 08:14:30|698.27|696.27|697.59|695.59|698.27|696.27|697.59|695.59|0
1641802480000|2022-01-10 08:14:40|698.05|696.05|698.16|696.16|698.27|696.27|698.05|696.05|0
1641802490000|2022-01-10 08:14:50|697.82|695.82|697.7|695.7|697.82|695.82|697.59|695.59|0
1641802500000|2022-01-10 08:15:00|697.37|695.37|697.59|695.59|697.59|695.59|697.25|695.25|0
1641802510000|2022-01-10 08:15:10|697.37|695.37|697.36|695.36|697.37|695.37|697.14|695.14|0
1641802520000|2022-01-10 08:15:20|697.47|695.47|697.7|695.7|697.82|695.82|697.47|695.47|0
1641802530000|2022-01-10 08:15:30|697.59|695.59|697.14|695.14|697.59|695.59|697.14|695.14|0
1641802540000|2022-01-10 08:15:40|697.36|695.36|697.36|695.36|697.59|695.59|697.36|695.36|0
1641802550000|2022-01-10 08:15:50|696.46|694.46|696.68|694.68|696.68|694.68|696.46|694.46|0
1641802560000|2022-01-10 08:16:00|696.91|694.91|697.36|695.36|697.36|695.36|696.68|694.68|0
1641802570000|2022-01-10 08:16:10|697.59|695.59|697.14|695.14|697.59|695.59|697.14|695.14|0
1641802580000|2022-01-10 08:16:20|697.25|695.25|697.7|695.7|697.7|695.7|697.25|695.25|0
1641802590000|2022-01-10 08:16:30|697.59|695.59|697.02|695.02|697.59|695.59|697.02|695.02|0
1641802600000|2022-01-10 08:16:40|696.91|694.91|696.79|694.79|696.91|694.91|696.68|694.68|0
1641802610000|2022-01-10 08:16:50|696.46|694.46|696|694|696.46|694.46|696|694|0
1641802620000|2022-01-10 08:17:00|696.23|694.23|696.23|694.23|696.56|694.56|696.23|694.23|0
1641802630000|2022-01-10 08:17:10|696|694|696.46|694.46|696.68|694.68|696|694|0
1641802640000|2022-01-10 08:17:20|696.23|694.23|695.55|693.55|696.23|694.23|695.43|693.43|0
1641802650000|2022-01-10 08:17:30|695.32|693.32|695.77|693.77|695.77|693.77|695.32|693.32|0
1641802660000|2022-01-10 08:17:40|696.23|694.23|696.68|694.68|696.68|694.68|696.23|694.23|0
1641802670000|2022-01-10 08:17:50|696.91|694.91|696.68|694.68|696.91|694.91|696.68|694.68|0
1641802680000|2022-01-10 08:18:00|696.46|694.46|695.77|693.77|696.46|694.46|695.77|693.77|0
1641802690000|2022-01-10 08:18:10|695.55|693.55|695.77|693.77|695.77|693.77|695.55|693.55|0
1641802700000|2022-01-10 08:18:20|695.55|693.55|695.32|693.32|695.55|693.55|695.09|693.09|0
1641802710000|2022-01-10 08:18:30|695.55|693.55|695.32|693.32|695.55|693.55|695.32|693.32|0
1641802720000|2022-01-10 08:18:40|695.55|693.55|695.32|693.32|695.55|693.55|695.09|693.09|0
1641802730000|2022-01-10 08:18:50|694.87|692.87|694.87|692.87|694.87|692.87|694.64|692.64|0
1641802740000|2022-01-10 08:19:00|694.64|692.64|694.64|692.64|694.64|692.64|694.64|692.64|0
1641802750000|2022-01-10 08:19:10|694.41|692.41|694.18|692.18|694.41|692.41|694.18|692.18|0
1641802760000|2022-01-10 08:19:20|694.41|692.41|693.96|691.96|694.41|692.41|693.96|691.96|0
1641802770000|2022-01-10 08:19:30|694.18|692.18|693.5|691.5|694.18|692.18|693.5|691.5|0
1641802780000|2022-01-10 08:19:40|693.73|691.73|693.96|691.96|693.96|691.96|693.73|691.73|0
1641802790000|2022-01-10 08:19:50|694.41|692.41|694.41|692.41|694.41|692.41|694.41|692.41|0
1641802800000|2022-01-10 08:20:00|694.29|692.29|693.96|691.96|694.29|692.29|693.61|691.61|0
1641802810000|2022-01-10 08:20:10|694.18|692.18|694.41|692.41|694.41|692.41|694.18|692.18|0
1641802820000|2022-01-10 08:20:20|694.97|692.97|695.32|693.32|695.32|693.32|694.97|692.97|0
1641802840000|2022-01-10 08:20:40|695.43|693.43|695.09|693.09|695.43|693.43|695.09|693.09|0
1641802850000|2022-01-10 08:20:50|694.86|692.86|693.96|691.96|694.86|692.86|693.96|691.96|0
1641802860000|2022-01-10 08:21:00|694.18|692.18|693.96|691.96|694.18|692.18|693.96|691.96|0
1641802870000|2022-01-10 08:21:10|693.73|691.73|693.05|691.05|693.73|691.73|693.05|691.05|0
1641802880000|2022-01-10 08:21:20|693.5|691.5|692.82|690.82|693.73|691.73|692.82|690.82|0
1641802890000|2022-01-10 08:21:30|692.93|690.93|693.39|691.39|693.5|691.5|692.93|690.93|0
1641802900000|2022-01-10 08:21:40|693.28|691.28|693.05|691.05|693.28|691.28|693.05|691.05|0
1641802910000|2022-01-10 08:21:50|693.28|691.28|692.6|690.6|693.28|691.28|692.6|690.6|0
1641802920000|2022-01-10 08:22:00|693.05|691.05|692.6|690.6|693.05|691.05|692.37|690.37|0
1641802930000|2022-01-10 08:22:10|692.48|690.48|693.5|691.5|693.5|691.5|692.48|690.48|0
1641802940000|2022-01-10 08:22:20|693.05|691.05|693.05|691.05|693.05|691.05|692.82|690.82|0
1641802950000|2022-01-10 08:22:30|692.93|690.93|692.6|690.6|693.28|691.28|692.6|690.6|0
1641802960000|2022-01-10 08:22:40|692.82|690.82|691.91|689.91|692.82|690.82|691.91|689.91|0
1641802970000|2022-01-10 08:22:50|692.14|690.14|692.14|690.14|692.37|690.37|692.14|690.14|0
1641802980000|2022-01-10 08:23:00|691.69|689.69|691.69|689.69|691.69|689.69|691.23|689.23|0
1641802990000|2022-01-10 08:23:10|691.34|689.34|691.23|689.23|691.34|689.34|691.23|689.23|0
1641803000000|2022-01-10 08:23:20|691.91|689.91|692.14|690.14|692.37|690.37|691.91|689.91|0
1641803010000|2022-01-10 08:23:30|692.25|690.25|693.05|691.05|693.05|691.05|692.25|690.25|0
1641803020000|2022-01-10 08:23:40|692.93|690.93|693.38|691.38|693.38|691.38|692.82|690.82|0
1641803030000|2022-01-10 08:23:50|693.5|691.5|693.5|691.5|693.73|691.73|693.5|691.5|0
1641803040000|2022-01-10 08:24:00|693.96|691.96|694.18|692.18|694.18|692.18|693.96|691.96|0
1641803050000|2022-01-10 08:24:10|693.96|691.96|693.96|691.96|694.29|692.29|693.96|691.96|0
1641803060000|2022-01-10 08:24:20|694.18|692.18|693.96|691.96|694.18|692.18|693.73|691.73|0
1641803070000|2022-01-10 08:24:30|694.29|692.29|694.41|692.41|694.52|692.52|694.29|692.29|0
1641803080000|2022-01-10 08:24:40|694.64|692.64|694.86|692.86|695.09|693.09|694.64|692.64|0
1641803090000|2022-01-10 08:24:50|694.64|692.64|694.74|692.74|694.74|692.74|694.64|692.64|0
1641803100000|2022-01-10 08:25:00|695.09|693.09|695.32|693.32|695.54|693.54|695.09|693.09|0
1641803110000|2022-01-10 08:25:10|695.09|693.09|694.86|692.86|695.09|693.09|694.86|692.86|0
1641803120000|2022-01-10 08:25:20|694.29|692.29|693.5|691.5|694.29|692.29|693.5|691.5|0
1641803130000|2022-01-10 08:25:30|693.73|691.73|693.27|691.27|693.73|691.73|693.27|691.27|0
1641803140000|2022-01-10 08:25:40|693.05|691.05|692.59|690.59|693.05|691.05|692.59|690.59|0
1641803150000|2022-01-10 08:25:50|692.82|690.82|692.7|690.7|692.82|690.82|692.7|690.7|0
1641803160000|2022-01-10 08:26:00|692.59|690.59|692.59|690.59|692.59|690.59|692.37|690.37|0
1641803170000|2022-01-10 08:26:10|692.14|690.14|692.14|690.14|692.14|690.14|692.14|690.14|0
1641803180000|2022-01-10 08:26:20|692.59|690.59|693.27|691.27|693.27|691.27|692.59|690.59|0
1641803190000|2022-01-10 08:26:30|692.82|690.82|692.82|690.82|692.93|690.93|692.82|690.82|0
1641803200000|2022-01-10 08:26:40|693.27|691.27|692.14|690.14|693.27|691.27|692.14|690.14|0
1641803210000|2022-01-10 08:26:50|692.25|690.25|691.91|689.91|692.25|690.25|691.91|689.91|0
1641803220000|2022-01-10 08:27:00|692.14|690.14|693.5|691.5|693.5|691.5|691.91|689.91|0
1641803230000|2022-01-10 08:27:10|693.27|691.27|692.37|690.37|693.27|691.27|692.37|690.37|0
1641803240000|2022-01-10 08:27:20|692.48|690.48|693.38|691.38|693.38|691.38|692.48|690.48|0
1641803250000|2022-01-10 08:27:30|693.72|691.72|693.83|691.83|693.83|691.83|693.61|691.61|0
1641803260000|2022-01-10 08:27:40|694.29|692.29|694.06|692.06|694.29|692.29|694.06|692.06|0
1641803270000|2022-01-10 08:27:50|693.25|691.25|695.83|693.83|695.83|693.83|693.25|691.25|0
1641803280000|2022-01-10 08:28:00|696.28|694.28|696.73|694.73|696.73|694.73|696.28|694.28|0
1641803290000|2022-01-10 08:28:10|696.96|694.96|697.41|695.41|697.41|695.41|696.96|694.96|0
1641803300000|2022-01-10 08:28:20|697.08|695.08|697.3|695.3|697.3|695.3|697.08|695.08|0
1641803310000|2022-01-10 08:28:30|696.73|694.73|696.85|694.85|696.85|694.85|696.73|694.73|0
1641803320000|2022-01-10 08:28:40|697.08|695.08|697.08|695.08|697.08|695.08|697.08|695.08|0
1641803330000|2022-01-10 08:28:50|696.96|694.96|696.85|694.85|697.19|695.19|696.85|694.85|0
1641803340000|2022-01-10 08:29:00|696.4|694.4|696.4|694.4|696.4|694.4|695.94|693.94|0
1641803350000|2022-01-10 08:29:10|696.62|694.62|696.85|694.85|696.96|694.96|696.62|694.62|0
1641803360000|2022-01-10 08:29:20|697.19|695.19|697.08|695.08|697.19|695.19|696.85|694.85|0
1641803370000|2022-01-10 08:29:30|696.85|694.85|696.4|694.4|696.85|694.85|696.4|694.4|0
1641803380000|2022-01-10 08:29:40|696.62|694.62|696.62|694.62|696.62|694.62|696.4|694.4|0
1641803390000|2022-01-10 08:29:50|696.4|694.4|696.85|694.85|696.85|694.85|696.4|694.4|0
1641803400000|2022-01-10 08:30:00|696.62|694.62|695.94|693.94|696.62|694.62|695.94|693.94|0
1641803410000|2022-01-10 08:30:10|695.72|693.72|695.49|693.49|695.72|693.72|695.49|693.49|0
1641803420000|2022-01-10 08:30:20|695.26|693.26|695.04|693.04|695.26|693.26|695.04|693.04|0
1641803430000|2022-01-10 08:30:30|695.26|693.26|694.24|692.24|695.26|693.26|694.13|692.13|0
1641803440000|2022-01-10 08:30:40|694.59|692.59|694.59|692.59|694.59|692.59|694.24|692.24|0
1641803450000|2022-01-10 08:30:50|694.36|692.36|694.13|692.13|694.36|692.36|693.91|691.91|0
1641803460000|2022-01-10 08:31:00|693.68|691.68|693.91|691.91|693.91|691.91|693.68|691.68|0
1641803470000|2022-01-10 08:31:10|693.68|691.68|692.77|690.77|693.68|691.68|692.55|690.55|0
1641803480000|2022-01-10 08:31:20|692.55|690.55|693|691|693|691|692.55|690.55|0
1641803490000|2022-01-10 08:31:30|693.23|691.23|693|691|693.23|691.23|692.77|690.77|0
1641803500000|2022-01-10 08:31:40|693.23|691.23|693|691|693.23|691.23|693|691|0
1641803510000|2022-01-10 08:31:50|692.77|690.77|692.32|690.32|693|691|692.32|690.32|0
1641803520000|2022-01-10 08:32:00|692.55|690.55|692.55|690.55|692.66|690.66|692.55|690.55|0
1641803530000|2022-01-10 08:32:10|692.32|690.32|691.87|689.87|692.32|690.32|691.87|689.87|0
1641803540000|2022-01-10 08:32:20|692.2|690.2|692.77|690.77|692.77|690.77|692.2|690.2|0
1641803550000|2022-01-10 08:32:30|692.55|690.55|691.87|689.87|692.55|690.55|691.87|689.87|0
1641803560000|2022-01-10 08:32:40|691.64|689.64|692.32|690.32|692.32|690.32|691.64|689.64|0
1641803570000|2022-01-10 08:32:50|692.09|690.09|691.75|689.75|692.32|690.32|691.75|689.75|0
1641803580000|2022-01-10 08:33:00|691.64|689.64|692.09|690.09|692.09|690.09|691.64|689.64|0
1641803590000|2022-01-10 08:33:10|691.87|689.87|691.87|689.87|691.87|689.87|691.64|689.64|0
1641803600000|2022-01-10 08:33:20|691.64|689.64|691.87|689.87|692.09|690.09|691.64|689.64|0
1641803610000|2022-01-10 08:33:30|691.64|689.64|692.32|690.32|692.32|690.32|691.64|689.64|0
1641803620000|2022-01-10 08:33:40|691.87|689.87|692.09|690.09|692.09|690.09|691.87|689.87|0
1641803630000|2022-01-10 08:33:50|692.2|690.2|692.32|690.32|692.32|690.32|691.98|689.98|0
1641803640000|2022-01-10 08:34:00|692.09|690.09|692.09|690.09|692.09|690.09|691.98|689.98|0
1641803650000|2022-01-10 08:34:10|692.2|690.2|691.42|689.42|692.2|690.2|691.42|689.42|0
1641803660000|2022-01-10 08:34:20|690.74|688.74|690.06|688.06|690.74|688.74|690.06|688.06|0
1641803670000|2022-01-10 08:34:30|689.83|687.83|690.28|688.28|690.28|688.28|689.83|687.83|0
1641803680000|2022-01-10 08:34:40|690.06|688.06|690.17|688.17|690.28|688.28|690.06|688.06|0
1641803690000|2022-01-10 08:34:50|690.06|688.06|689.61|687.61|690.06|688.06|689.49|687.49|0
1641803700000|2022-01-10 08:35:00|690.06|688.06|689.38|687.38|690.06|688.06|689.38|687.38|0
1641803710000|2022-01-10 08:35:10|689.15|687.15|690.17|688.17|690.17|688.17|689.15|687.15|0
1641803720000|2022-01-10 08:35:20|689.38|687.38|689.04|687.04|689.38|687.38|689.04|687.04|0
1641803730000|2022-01-10 08:35:30|688.93|686.93|688.7|686.7|688.93|686.93|688.7|686.7|0
1641803740000|2022-01-10 08:35:40|689.04|687.04|689.15|687.15|689.15|687.15|688.93|686.93|0
1641803750000|2022-01-10 08:35:50|688.93|686.93|688.93|686.93|688.93|686.93|688.48|686.48|0
1641803760000|2022-01-10 08:36:00|688.7|686.7|687.8|685.8|688.7|686.7|687.8|685.8|0
1641803770000|2022-01-10 08:36:10|687.57|685.57|686.44|684.44|687.8|685.8|686.44|684.44|0
1641803780000|2022-01-10 08:36:20|686.22|684.22|686.44|684.44|686.44|684.44|686.22|684.22|0
1641803790000|2022-01-10 08:36:30|686.89|684.89|686.44|684.44|686.89|684.89|686.1|684.1|0
1641803800000|2022-01-10 08:36:40|686.55|684.55|686.44|684.44|686.67|684.67|686.44|684.44|0
1641803810000|2022-01-10 08:36:50|686.22|684.22|686.89|684.89|686.89|684.89|686.22|684.22|0
1641803820000|2022-01-10 08:37:00|687.35|685.35|687.35|685.35|687.35|685.35|686.44|684.44|0
1641803830000|2022-01-10 08:37:10|687.23|685.23|686.67|684.67|687.23|685.23|686.67|684.67|0
1641803840000|2022-01-10 08:37:20|686.44|684.44|686.22|684.22|686.44|684.44|685.99|683.99|0
1641803850000|2022-01-10 08:37:30|685.77|683.77|685.99|683.99|685.99|683.99|685.77|683.77|0
1641803860000|2022-01-10 08:37:40|685.77|683.77|686.55|684.55|686.67|684.67|685.77|683.77|0
1641803870000|2022-01-10 08:37:50|686.22|684.22|686.89|684.89|686.89|684.89|686.22|684.22|0
1641803880000|2022-01-10 08:38:00|686.44|684.44|687.12|685.12|687.12|685.12|686.44|684.44|0
1641803890000|2022-01-10 08:38:10|686.89|684.89|686.89|684.89|686.89|684.89|686.67|684.67|0
1641803900000|2022-01-10 08:38:20|687|685|686.89|684.89|687|685|686.67|684.67|0
1641803910000|2022-01-10 08:38:30|686.67|684.67|687.57|685.57|687.8|685.8|686.67|684.67|0
1641803920000|2022-01-10 08:38:40|687.8|685.8|686.89|684.89|687.8|685.8|686.89|684.89|0
1641803930000|2022-01-10 08:38:50|687.12|685.12|687.35|685.35|687.35|685.35|687.12|685.12|0
1641803940000|2022-01-10 08:39:00|687.57|685.57|688.02|686.02|688.25|686.25|687.57|685.57|0
1641803950000|2022-01-10 08:39:10|688.25|686.25|687.8|685.8|688.25|686.25|687.8|685.8|0
1641803960000|2022-01-10 08:39:20|687.91|685.91|687.34|685.34|687.91|685.91|686.89|684.89|0
1641803970000|2022-01-10 08:39:30|687.12|685.12|687.23|685.23|687.23|685.23|687.12|685.12|0
1641803980000|2022-01-10 08:39:40|687.12|685.12|687.12|685.12|687.12|685.12|686.67|684.67|0
1641803990000|2022-01-10 08:39:50|687.34|685.34|687.12|685.12|687.34|685.34|687.12|685.12|0
1641804000000|2022-01-10 08:40:00|687|685|687.12|685.12|687.12|685.12|686.89|684.89|0
1641804010000|2022-01-10 08:40:10|686.89|684.89|687.34|685.34|687.34|685.34|686.89|684.89|0
1641804020000|2022-01-10 08:40:20|687.57|685.57|688.25|686.25|688.25|686.25|687.57|685.57|0
1641804030000|2022-01-10 08:40:30|688.47|686.47|687.8|685.8|688.47|686.47|687.8|685.8|0
1641804040000|2022-01-10 08:40:40|688.02|686.02|686.89|684.89|688.02|686.02|686.89|684.89|0
1641804050000|2022-01-10 08:40:50|687.12|685.12|686.22|684.22|687.12|685.12|686.22|684.22|0
1641804060000|2022-01-10 08:41:00|686.44|684.44|686.89|684.89|686.89|684.89|686.22|684.22|0
1641804070000|2022-01-10 08:41:10|686.67|684.67|686.67|684.67|686.67|684.67|686.22|684.22|0
1641804080000|2022-01-10 08:41:20|686.89|684.89|686.44|684.44|686.89|684.89|686.44|684.44|0
1641804090000|2022-01-10 08:41:30|686.67|684.67|685.76|683.76|686.67|684.67|685.76|683.76|0
1641804100000|2022-01-10 08:41:40|685.87|683.87|685.54|683.54|685.87|683.87|685.54|683.54|0
1641804110000|2022-01-10 08:41:50|685.21|683.21|686.57|684.57|686.57|684.57|685.21|683.21|0
1641804120000|2022-01-10 08:42:00|686.34|684.34|687.25|685.25|687.25|685.25|686.34|684.34|0
1641804130000|2022-01-10 08:42:10|687.02|685.02|686.8|684.8|687.02|685.02|686.8|684.8|0
1641804140000|2022-01-10 08:42:20|686.9|684.9|686.8|684.8|686.9|684.9|686.8|684.8|0
1641804150000|2022-01-10 08:42:30|686.35|684.35|686.57|684.57|687.02|685.02|686.35|684.35|0
1641804160000|2022-01-10 08:42:40|686.8|684.8|686.9|684.9|686.9|684.9|686.8|684.8|0
1641804170000|2022-01-10 08:42:50|687.02|685.02|687.47|685.47|687.47|685.47|687.02|685.02|0
1641804180000|2022-01-10 08:43:00|687.25|685.25|686.34|684.34|687.25|685.25|686.34|684.34|0
1641804190000|2022-01-10 08:43:10|686.57|684.57|686.57|684.57|686.57|684.57|686.23|684.23|0
1641804200000|2022-01-10 08:43:20|686.68|684.68|686.57|684.57|686.8|684.8|686.57|684.57|0
1641804210000|2022-01-10 08:43:30|686.34|684.34|686.23|684.23|686.57|684.57|686.23|684.23|0
1641804220000|2022-01-10 08:43:40|686.12|684.12|686.34|684.34|686.34|684.34|686.12|684.12|0
1641804230000|2022-01-10 08:43:50|686.8|684.8|686.9|684.9|686.9|684.9|686.57|684.57|0
1641804240000|2022-01-10 08:44:00|687.02|685.02|687.02|685.02|687.13|685.13|687.02|685.02|0
1641804250000|2022-01-10 08:44:10|687.25|685.25|687.92|685.92|687.92|685.92|687.25|685.25|0
1641804260000|2022-01-10 08:44:20|687.47|685.47|687.47|685.47|687.47|685.47|687.13|685.13|0
1641804270000|2022-01-10 08:44:30|687.7|685.7|687.92|685.92|687.92|685.92|687.7|685.7|0
1641804280000|2022-01-10 08:44:40|688.15|686.15|688.38|686.38|688.38|686.38|688.15|686.15|0
1641804290000|2022-01-10 08:44:50|688.6|686.6|688.83|686.83|688.83|686.83|688.6|686.6|0
1641804300000|2022-01-10 08:45:00|689.05|687.05|689.05|687.05|689.05|687.05|688.83|686.83|0
1641804310000|2022-01-10 08:45:10|687.7|685.7|687.47|685.47|687.7|685.7|687.02|685.02|0
1641804320000|2022-01-10 08:45:20|687.7|685.7|687.47|685.47|687.92|685.92|687.47|685.47|0
1641804330000|2022-01-10 08:45:30|687.25|685.25|687.35|685.35|687.35|685.35|687.25|685.25|0
1641804340000|2022-01-10 08:45:40|687.25|685.25|687.25|685.25|687.25|685.25|686.79|684.79|0
1641804350000|2022-01-10 08:45:50|687.02|685.02|686.57|684.57|687.02|685.02|686|684|0
1641804360000|2022-01-10 08:46:00|686.79|684.79|686.12|684.12|686.79|684.79|686.12|684.12|0
1641804370000|2022-01-10 08:46:10|686.34|684.34|686.23|684.23|686.34|684.34|686.12|684.12|0
1641804380000|2022-01-10 08:46:20|685.89|683.89|685.67|683.67|685.89|683.89|685.67|683.67|0
1641804390000|2022-01-10 08:46:30|685.44|683.44|685.67|683.67|685.67|683.67|685.44|683.44|0
1641804400000|2022-01-10 08:46:40|685.89|683.89|686.9|684.9|686.9|684.9|685.89|683.89|0
1641804410000|2022-01-10 08:46:50|686.79|684.79|687.02|685.02|687.25|685.25|686.79|684.79|0
1641804420000|2022-01-10 08:47:00|687.25|685.25|687.25|685.25|687.25|685.25|686.79|684.79|0
1641804430000|2022-01-10 08:47:10|687.47|685.47|687.47|685.47|687.7|685.7|687.25|685.25|0
1641804440000|2022-01-10 08:47:20|687.25|685.25|687.35|685.35|687.47|685.47|687.25|685.25|0
1641804450000|2022-01-10 08:47:30|687.7|685.7|687.92|685.92|687.92|685.92|687.7|685.7|0
1641804460000|2022-01-10 08:47:40|688.15|686.15|688.37|686.37|688.37|686.37|688.15|686.15|0
1641804470000|2022-01-10 08:47:50|688.48|686.48|689.05|687.05|689.05|687.05|688.37|686.37|0
1641804480000|2022-01-10 08:48:00|688.6|686.6|688.26|686.26|688.6|686.6|687.92|685.92|0
1641804490000|2022-01-10 08:48:10|688.03|686.03|687.7|685.7|688.03|686.03|687.7|685.7|0
1641804500000|2022-01-10 08:48:20|687.8|685.8|688.15|686.15|688.15|686.15|687.7|685.7|0
1641804510000|2022-01-10 08:48:30|687.92|685.92|687.92|685.92|687.92|685.92|687.92|685.92|0
1641804520000|2022-01-10 08:48:40|688.37|686.37|688.6|686.6|688.6|686.6|688.37|686.37|0
1641804530000|2022-01-10 08:48:50|688.83|686.83|688.83|686.83|689.05|687.05|688.83|686.83|0
1641804540000|2022-01-10 08:49:00|689.05|687.05|689.73|687.73|689.73|687.73|689.05|687.05|0
1641804550000|2022-01-10 08:49:10|689.28|687.28|689.95|687.95|689.95|687.95|689.28|687.28|0
1641804560000|2022-01-10 08:49:20|690.18|688.18|690.18|688.18|690.18|688.18|690.06|688.06|0
1641804570000|2022-01-10 08:49:30|689.95|687.95|690.41|688.41|690.41|688.41|689.95|687.95|0
1641804580000|2022-01-10 08:49:40|690.63|688.63|690.41|688.41|690.86|688.86|690.41|688.41|0
1641804590000|2022-01-10 08:49:50|690.18|688.18|690.41|688.41|690.41|688.41|690.18|688.18|0
1641804600000|2022-01-10 08:50:00|689.95|687.95|689.5|687.5|690.18|688.18|689.5|687.5|0
1641804610000|2022-01-10 08:50:10|689.84|687.84|690.63|688.63|690.63|688.63|689.84|687.84|0
1641804620000|2022-01-10 08:50:20|690.74|688.74|691.08|689.08|691.08|689.08|690.63|688.63|0
1641804630000|2022-01-10 08:50:30|691.31|689.31|691.08|689.08|691.31|689.31|691.08|689.08|0
1641804640000|2022-01-10 08:50:40|691.31|689.31|691.19|689.19|691.31|689.31|691.08|689.08|0
1641804650000|2022-01-10 08:50:50|691.08|689.08|690.63|688.63|691.08|689.08|690.63|688.63|0
1641804660000|2022-01-10 08:51:00|690.18|688.18|690.51|688.51|690.51|688.51|690.18|688.18|0
1641804670000|2022-01-10 08:51:10|690.18|688.18|689.5|687.5|690.18|688.18|689.5|687.5|0
1641804680000|2022-01-10 08:51:20|689.28|687.28|689.05|687.05|689.28|687.28|689.05|687.05|0
1641804690000|2022-01-10 08:51:30|689.28|687.28|689.28|687.28|689.38|687.38|689.28|687.28|0
1641804700000|2022-01-10 08:51:40|689.05|687.05|689.05|687.05|689.28|687.28|689.05|687.05|0
1641804710000|2022-01-10 08:51:50|688.82|686.82|688.82|686.82|689.05|687.05|688.82|686.82|0
1641804720000|2022-01-10 08:52:00|688.71|686.71|688.6|686.6|688.71|686.71|688.6|686.6|0
1641804730000|2022-01-10 08:52:10|688.37|686.37|688.82|686.82|688.82|686.82|688.37|686.37|0
1641804740000|2022-01-10 08:52:20|688.71|686.71|688.15|686.15|688.71|686.71|688.15|686.15|0
1641804750000|2022-01-10 08:52:30|687.92|685.92|687.92|685.92|687.92|685.92|687.92|685.92|0
1641804760000|2022-01-10 08:52:40|688.15|686.15|688.15|686.15|688.15|686.15|687.92|685.92|0
1641804770000|2022-01-10 08:52:50|687.92|685.92|687.92|685.92|688.03|686.03|687.92|685.92|0
1641804780000|2022-01-10 08:53:00|687.69|685.69|688.37|686.37|688.37|686.37|687.69|685.69|0
1641804790000|2022-01-10 08:53:10|688.25|686.25|688.82|686.82|688.82|686.82|687.92|685.92|0
1641804800000|2022-01-10 08:53:20|689.27|687.27|689.95|687.95|689.95|687.95|689.27|687.27|0
1641804810000|2022-01-10 08:53:30|690.18|688.18|690.4|688.4|690.63|688.63|690.18|688.18|0
1641804820000|2022-01-10 08:53:40|690.63|688.63|690.79|688.79|690.79|688.79|690.51|688.51|0
1641804830000|2022-01-10 08:53:50|690.57|688.57|691.02|689.02|691.02|689.02|690.57|688.57|0
1641804840000|2022-01-10 08:54:00|690.79|688.79|691.35|689.35|691.35|689.35|690.79|688.79|0
1641804850000|2022-01-10 08:54:10|691.01|689.01|690.45|688.45|691.01|689.01|690.45|688.45|0
1641804860000|2022-01-10 08:54:20|690|688|690.45|688.45|690.45|688.45|690|688|0
1641804870000|2022-01-10 08:54:30|690.68|688.68|690.68|688.68|690.68|688.68|690.45|688.45|0
1641804880000|2022-01-10 08:54:40|690.56|688.56|690.22|688.22|690.56|688.56|690|688|0
1641804890000|2022-01-10 08:54:50|689.77|687.77|690|688|690|688|689.77|687.77|0
1641804900000|2022-01-10 08:55:00|690.22|688.22|690.22|688.22|690.22|688.22|690|688|0
1641804910000|2022-01-10 08:55:10|690.45|688.45|689.55|687.55|690.45|688.45|689.55|687.55|0
1641804920000|2022-01-10 08:55:20|689.77|687.77|690.22|688.22|690.22|688.22|689.77|687.77|0
1641804930000|2022-01-10 08:55:30|690|688|690.11|688.11|690.11|688.11|689.77|687.77|0
1641804940000|2022-01-10 08:55:40|690|688|689.77|687.77|690|688|689.55|687.55|0
1641804950000|2022-01-10 08:55:50|689.55|687.55|689.2|687.2|689.55|687.55|689.09|687.09|0
1641804960000|2022-01-10 08:56:00|689.09|687.09|690.22|688.22|690.22|688.22|689.09|687.09|0
1641804970000|2022-01-10 08:56:10|690.9|688.9|691.13|689.13|691.13|689.13|690.56|688.56|0
1641804980000|2022-01-10 08:56:20|690.67|688.67|691.13|689.13|691.13|689.13|690.67|688.67|0
1641804990000|2022-01-10 08:56:30|691.35|689.35|692.37|690.37|692.37|690.37|691.35|689.35|0
1641805000000|2022-01-10 08:56:40|692.26|690.26|692.03|690.03|692.26|690.26|692.03|690.03|0
1641805010000|2022-01-10 08:56:50|692.26|690.26|692.26|690.26|692.26|690.26|692.26|690.26|0
1641805020000|2022-01-10 08:57:00|692.48|690.48|692.26|690.26|692.48|690.48|692.26|690.26|0
1641805030000|2022-01-10 08:57:10|692.37|690.37|692.71|690.71|692.94|690.94|692.37|690.37|0
1641805040000|2022-01-10 08:57:20|693.16|691.16|693.39|691.39|693.39|691.39|693.16|691.16|0
1641805050000|2022-01-10 08:57:30|693.61|691.61|694.07|692.07|694.07|692.07|693.61|691.61|0
1641805060000|2022-01-10 08:57:40|693.95|691.95|694.07|692.07|694.07|692.07|693.95|691.95|0
1641805070000|2022-01-10 08:57:50|694.29|692.29|694.74|692.74|694.74|692.74|694.29|692.29|0
1641805080000|2022-01-10 08:58:00|694.29|692.29|694.29|692.29|694.29|692.29|694.17|692.17|0
1641805090000|2022-01-10 08:58:10|694.52|692.52|694.52|692.52|694.97|692.97|694.52|692.52|0
1641805100000|2022-01-10 08:58:20|694.29|692.29|694.74|692.74|694.74|692.74|694.29|692.29|0
1641805110000|2022-01-10 08:58:30|694.97|692.97|695.08|693.08|695.42|693.42|694.97|692.97|0
1641805120000|2022-01-10 08:58:40|694.97|692.97|694.97|692.97|694.97|692.97|694.63|692.63|0
1641805130000|2022-01-10 08:58:50|694.63|692.63|694.29|692.29|694.63|692.63|694.29|692.29|0
1641805140000|2022-01-10 08:59:00|694.4|692.4|694.07|692.07|694.4|692.4|694.07|692.07|0
1641805150000|2022-01-10 08:59:10|694.4|692.4|694.97|692.97|694.97|692.97|694.29|692.29|0
1641805160000|2022-01-10 08:59:20|694.74|692.74|694.52|692.52|694.74|692.74|694.52|692.52|0
1641805170000|2022-01-10 08:59:30|694.29|692.29|693.84|691.84|694.29|692.29|693.84|691.84|0
1641805180000|2022-01-10 08:59:40|693.39|691.39|693.61|691.61|693.61|691.61|693.39|691.39|0
1641805190000|2022-01-10 08:59:50|693.39|691.39|693.49|691.49|693.61|691.61|693.39|691.39|0
1641805200000|2022-01-10 09:00:00|693.61|691.61|694.52|692.52|694.52|692.52|693.61|691.61|0
1641805210000|2022-01-10 09:00:10|694.63|692.63|694.52|692.52|694.63|692.63|694.29|692.29|0
1641805220000|2022-01-10 09:00:20|694.29|692.29|694.29|692.29|694.52|692.52|694.17|692.17|0
1641805230000|2022-01-10 09:00:30|694.52|692.52|694.74|692.74|694.74|692.74|694.52|692.52|0
1641805240000|2022-01-10 09:00:40|694.52|692.52|694.52|692.52|694.74|692.74|694.52|692.52|0
1641805250000|2022-01-10 09:00:50|694.29|692.29|694.29|692.29|694.29|692.29|694.29|692.29|0
1641805260000|2022-01-10 09:01:00|694.17|692.17|695.2|693.2|695.2|693.2|694.17|692.17|0
1641805270000|2022-01-10 09:01:10|695.42|693.42|695.2|693.2|695.42|693.42|695.2|693.2|0
1641805280000|2022-01-10 09:01:20|695.42|693.42|695.08|693.08|695.42|693.42|695.08|693.08|0
1641805290000|2022-01-10 09:01:30|695.2|693.2|695.87|693.87|695.87|693.87|694.85|692.85|0
1641805300000|2022-01-10 09:01:40|695.98|693.98|695.76|693.76|696.1|694.1|695.65|693.65|0
1641805310000|2022-01-10 09:01:50|695.65|693.65|695.2|693.2|695.65|693.65|694.74|692.74|0
1641805320000|2022-01-10 09:02:00|694.97|692.97|694.74|692.74|695.2|693.2|694.74|692.74|0
1641805330000|2022-01-10 09:02:10|694.97|692.97|694.74|692.74|694.97|692.97|694.74|692.74|0
1641805340000|2022-01-10 09:02:20|694.62|692.62|694.74|692.74|694.74|692.74|694.62|692.62|0
1641805350000|2022-01-10 09:02:30|694.97|692.97|695.42|693.42|695.42|693.42|694.97|692.97|0
1641805360000|2022-01-10 09:02:40|694.74|692.74|694.29|692.29|694.85|692.85|694.29|692.29|0
1641805370000|2022-01-10 09:02:50|694.52|692.52|694.74|692.74|694.74|692.74|694.52|692.52|0
1641805380000|2022-01-10 09:03:00|694.52|692.52|694.97|692.97|694.97|692.97|694.52|692.52|0
1641805390000|2022-01-10 09:03:10|694.74|692.74|695.42|693.42|695.42|693.42|694.74|692.74|0
1641805400000|2022-01-10 09:03:20|695.3|693.3|696.1|694.1|696.1|694.1|695.3|693.3|0
1641805410000|2022-01-10 09:03:30|696.33|694.33|695.87|693.87|696.33|694.33|695.87|693.87|0
1641805420000|2022-01-10 09:03:40|695.19|693.19|694.74|692.74|695.19|693.19|694.74|692.74|0
1641805430000|2022-01-10 09:03:50|694.97|692.97|694.74|692.74|694.97|692.97|694.74|692.74|0
1641805440000|2022-01-10 09:04:00|695.19|693.19|694.85|692.85|695.19|693.19|694.85|692.85|0
1641805450000|2022-01-10 09:04:10|694.74|692.74|694.52|692.52|694.74|692.74|694.52|692.52|0
1641805460000|2022-01-10 09:04:20|694.29|692.29|694.29|692.29|694.29|692.29|694.29|692.29|0
1641805470000|2022-01-10 09:04:30|694.06|692.06|693.38|691.38|694.06|692.06|693.38|691.38|0
1641805480000|2022-01-10 09:04:40|693.27|691.27|693.84|691.84|693.84|691.84|693.27|691.27|0
1641805490000|2022-01-10 09:04:50|693.38|691.38|692.71|690.71|693.38|691.38|692.71|690.71|0
1641805500000|2022-01-10 09:05:00|692.93|690.93|694.06|692.06|694.06|692.06|692.93|690.93|0
1641805510000|2022-01-10 09:05:10|693.94|691.94|694.74|692.74|694.74|692.74|693.94|691.94|0
1641805520000|2022-01-10 09:05:20|694.51|692.51|694.97|692.97|694.97|692.97|694.51|692.51|0
1641805530000|2022-01-10 09:05:30|694.74|692.74|695.53|693.53|695.53|693.53|694.74|692.74|0
1641805540000|2022-01-10 09:05:40|695.65|693.65|694.17|692.17|695.65|693.65|694.17|692.17|0
1641805550000|2022-01-10 09:05:50|694.29|692.29|694.62|692.62|694.62|692.62|694.29|692.29|0
1641805560000|2022-01-10 09:06:00|694.74|692.74|694.97|692.97|695.19|693.19|694.74|692.74|0
1641805570000|2022-01-10 09:06:10|695.19|693.19|695.42|693.42|695.42|693.42|695.19|693.19|0
1641805580000|2022-01-10 09:06:20|695.65|693.65|695.87|693.87|695.87|693.87|695.42|693.42|0
1641805590000|2022-01-10 09:06:30|696.1|694.1|695.65|693.65|696.1|694.1|695.65|693.65|0
1641805600000|2022-01-10 09:06:40|695.87|693.87|696.55|694.55|696.55|694.55|695.87|693.87|0
1641805610000|2022-01-10 09:06:50|696.43|694.43|697|695|697|695|696.43|694.43|0
1641805620000|2022-01-10 09:07:00|696.89|694.89|696.78|694.78|697.46|695.46|696.55|694.55|0
1641805630000|2022-01-10 09:07:10|697.68|695.68|698.36|696.36|698.36|696.36|697.68|695.68|0
1641805640000|2022-01-10 09:07:20|698.14|696.14|698.82|696.82|698.82|696.82|698.14|696.14|0
1641805650000|2022-01-10 09:07:30|698.59|696.59|697.91|695.91|698.59|696.59|697.68|695.68|0
1641805660000|2022-01-10 09:07:40|698.14|696.14|697.68|695.68|698.36|696.36|697.68|695.68|0
1641805670000|2022-01-10 09:07:50|697.79|695.79|697.91|695.91|698.14|696.14|697.79|695.79|0
1641805680000|2022-01-10 09:08:00|697.79|695.79|697.46|695.46|697.91|695.91|697.46|695.46|0
1641805690000|2022-01-10 09:08:10|696.78|694.78|697|695|697|695|696.78|694.78|0
1641805700000|2022-01-10 09:08:20|696.78|694.78|696.78|694.78|697|695|696.55|694.55|0
1641805710000|2022-01-10 09:08:30|696.55|694.55|696.78|694.78|696.78|694.78|696.55|694.55|0
1641805720000|2022-01-10 09:08:40|696.55|694.55|696.78|694.78|696.78|694.78|696.55|694.55|0
1641805730000|2022-01-10 09:08:50|696.66|694.66|696.32|694.32|696.66|694.66|696.21|694.21|0
1641805740000|2022-01-10 09:09:00|696.78|694.78|696.78|694.78|697.11|695.11|696.78|694.78|0
1641805750000|2022-01-10 09:09:10|697|695|696.78|694.78|697|695|696.55|694.55|0
1641805760000|2022-01-10 09:09:20|697|695|696.89|694.89|697|695|696.89|694.89|0
1641805770000|2022-01-10 09:09:30|696.78|694.78|696.89|694.89|697|695|696.78|694.78|0
1641805780000|2022-01-10 09:09:40|697|695|697.23|695.23|697.23|695.23|697|695|0
1641805790000|2022-01-10 09:09:50|697.11|695.11|697.68|695.68|697.68|695.68|697.11|695.11|0
1641805800000|2022-01-10 09:10:00|696.32|694.32|696.89|694.89|697|695|696.32|694.32|0
1641805810000|2022-01-10 09:10:10|697|695|697|695|697|695|697|695|0
1641805820000|2022-01-10 09:10:20|696.55|694.55|697|695|697|695|696.55|694.55|0
1641805830000|2022-01-10 09:10:30|697.23|695.23|696.88|694.88|697.23|695.23|696.78|694.78|0
1641805840000|2022-01-10 09:10:40|696.78|694.78|696.66|694.66|696.78|694.78|696.66|694.66|0
1641805850000|2022-01-10 09:10:50|696.55|694.55|697.23|695.23|697.46|695.46|696.55|694.55|0
1641805860000|2022-01-10 09:11:00|697.46|695.46|697.68|695.68|697.68|695.68|697.46|695.46|0
1641805870000|2022-01-10 09:11:10|697.91|695.91|698.36|696.36|698.36|696.36|697.91|695.91|0
1641805880000|2022-01-10 09:11:20|698.82|696.82|698.82|696.82|698.82|696.82|698.7|696.7|0
1641805890000|2022-01-10 09:11:30|698.59|696.59|697.91|695.91|698.59|696.59|697.91|695.91|0
1641805900000|2022-01-10 09:11:40|697.68|695.68|697.23|695.23|697.91|695.91|697.23|695.23|0
1641805910000|2022-01-10 09:11:50|697.46|695.46|697.46|695.46|697.46|695.46|697.46|695.46|0
1641805920000|2022-01-10 09:12:00|697.68|695.68|697.56|695.56|697.68|695.68|697.46|695.46|0
1641805930000|2022-01-10 09:12:10|698.13|696.13|697.68|695.68|698.13|696.13|697.68|695.68|0
1641805940000|2022-01-10 09:12:20|697.91|695.91|697.68|695.68|697.91|695.91|697.68|695.68|0
1641805950000|2022-01-10 09:12:30|698.13|696.13|698.13|696.13|698.36|696.36|698.13|696.13|0
1641805960000|2022-01-10 09:12:40|697.91|695.91|697.23|695.23|697.91|695.91|697.23|695.23|0
1641805970000|2022-01-10 09:12:50|697.34|695.34|697|695|697.34|695.34|697|695|0
1641805980000|2022-01-10 09:13:00|696.78|694.78|696.55|694.55|696.88|694.88|696.55|694.55|0
1641805990000|2022-01-10 09:13:10|696.88|694.88|697.45|695.45|697.68|695.68|696.88|694.88|0
1641806000000|2022-01-10 09:13:20|697.68|695.68|697.45|695.45|697.68|695.68|697.45|695.45|0
1641806010000|2022-01-10 09:13:30|697.23|695.23|697|695|697.23|695.23|697|695|0
1641806020000|2022-01-10 09:13:40|696.43|694.43|696.32|694.32|696.55|694.55|696.32|694.32|0
1641806030000|2022-01-10 09:13:50|696.55|694.55|696.55|694.55|696.55|694.55|696.43|694.43|0
1641806040000|2022-01-10 09:14:00|696.66|694.66|697|695|697.11|695.11|696.66|694.66|0
1641806050000|2022-01-10 09:14:10|697.23|695.23|696.55|694.55|697.23|695.23|696.55|694.55|0
1641806060000|2022-01-10 09:14:20|697|695|696.77|694.77|697.11|695.11|696.77|694.77|0
1641806070000|2022-01-10 09:14:30|697|695|696.88|694.88|697|695|696.88|694.88|0
1641806080000|2022-01-10 09:14:40|696.66|694.66|695.98|693.98|696.66|694.66|695.98|693.98|0
1641806090000|2022-01-10 09:14:50|696.09|694.09|696.32|694.32|696.32|694.32|696.09|694.09|0
1641806100000|2022-01-10 09:15:00|696.55|694.55|697.79|695.79|697.79|695.79|696.55|694.55|0
1641806110000|2022-01-10 09:15:10|697.91|695.91|698.13|696.13|698.13|696.13|697.91|695.91|0
1641806120000|2022-01-10 09:15:20|698.47|696.47|698.81|696.81|698.81|696.81|698.47|696.47|0
1641806130000|2022-01-10 09:15:30|698.59|696.59|698.59|696.59|698.81|696.81|698.59|696.59|0
1641806140000|2022-01-10 09:15:40|698.36|696.36|698.36|696.36|698.59|696.59|698.36|696.36|0
1641806150000|2022-01-10 09:15:50|698.81|696.81|698.36|696.36|698.81|696.81|698.36|696.36|0
1641806160000|2022-01-10 09:16:00|698.24|696.24|698.24|696.24|698.24|696.24|698.24|696.24|0
1641806170000|2022-01-10 09:16:10|698.36|696.36|698.36|696.36|698.36|696.36|697.91|695.91|0
1641806180000|2022-01-10 09:16:20|698.13|696.13|697.91|695.91|698.36|696.36|697.91|695.91|0
1641806190000|2022-01-10 09:16:30|697.68|695.68|697.68|695.68|697.91|695.91|697.68|695.68|0
1641806200000|2022-01-10 09:16:40|697.91|695.91|697.91|695.91|697.91|695.91|697.68|695.68|0
1641806210000|2022-01-10 09:16:50|697.79|695.79|697.68|695.68|697.91|695.91|697.33|695.33|0
1641806220000|2022-01-10 09:17:00|697.91|695.91|698.01|696.01|698.01|696.01|697.45|695.45|0
1641806230000|2022-01-10 09:17:10|698.13|696.13|697.91|695.91|698.36|696.36|697.91|695.91|0
1641806240000|2022-01-10 09:17:20|698.13|696.13|698.81|696.81|698.81|696.81|698.13|696.13|0
1641806250000|2022-01-10 09:17:30|698.59|696.59|698.36|696.36|698.59|696.59|698.13|696.13|0
1641806260000|2022-01-10 09:17:40|698.59|696.59|698.69|696.69|698.81|696.81|698.59|696.59|0
1641806270000|2022-01-10 09:17:50|698.47|696.47|698.36|696.36|698.47|696.47|698.13|696.13|0
1641806280000|2022-01-10 09:18:00|698.59|696.59|698.13|696.13|698.59|696.59|698.13|696.13|0
1641806290000|2022-01-10 09:18:10|697.91|695.91|697.91|695.91|698.13|696.13|697.91|695.91|0
1641806300000|2022-01-10 09:18:20|698.13|696.13|698.36|696.36|698.36|696.36|698.13|696.13|0
1641806310000|2022-01-10 09:18:30|698.13|696.13|697.9|695.9|698.13|696.13|697.9|695.9|0
1641806340000|2022-01-10 09:19:00|698.13|696.13|698.13|696.13|698.13|696.13|698.13|696.13|0
1641806350000|2022-01-10 09:19:10|698.01|696.01|698.36|696.36|698.36|696.36|698.01|696.01|0
1641806360000|2022-01-10 09:19:20|698.13|696.13|698.13|696.13|698.36|696.36|698.13|696.13|0
1641806370000|2022-01-10 09:19:30|697.9|695.9|698.58|696.58|698.58|696.58|697.9|695.9|0
1641806380000|2022-01-10 09:19:40|698.81|696.81|698.58|696.58|698.81|696.81|698.58|696.58|0
1641806390000|2022-01-10 09:19:50|698.36|696.36|698.47|696.47|698.47|696.47|698.36|696.36|0
1641806400000|2022-01-10 09:20:00|698.36|696.36|698.36|696.36|698.58|696.58|698.36|696.36|0
1641806410000|2022-01-10 09:20:10|698.58|696.58|698.58|696.58|698.58|696.58|698.58|696.58|0
1641806420000|2022-01-10 09:20:20|698.81|696.81|698.92|696.92|699.04|697.04|698.81|696.81|0
1641806430000|2022-01-10 09:20:30|699.26|697.26|699.26|697.26|699.49|697.49|699.26|697.26|0
1641806440000|2022-01-10 09:20:40|699.04|697.04|699.26|697.26|699.26|697.26|699.04|697.04|0
1641806450000|2022-01-10 09:20:50|699.49|697.49|699.49|697.49|699.49|697.49|699.26|697.26|0
1641806460000|2022-01-10 09:21:00|698.81|696.81|699.04|697.04|699.04|697.04|698.81|696.81|0
1641806470000|2022-01-10 09:21:10|698.92|696.92|699.04|697.04|699.04|697.04|698.81|696.81|0
1641806480000|2022-01-10 09:21:20|698.81|696.81|698.36|696.36|698.81|696.81|698.36|696.36|0
1641806490000|2022-01-10 09:21:30|698.81|696.81|699.04|697.04|699.26|697.26|698.81|696.81|0
1641806500000|2022-01-10 09:21:40|698.81|696.81|699.26|697.26|699.26|697.26|698.81|696.81|0
1641806510000|2022-01-10 09:21:50|699.04|697.04|699.04|697.04|699.04|697.04|699.04|697.04|0
1641806520000|2022-01-10 09:22:00|699.26|697.26|699.04|697.04|699.26|697.26|699.04|697.04|0
1641806530000|2022-01-10 09:22:10|698.81|696.81|699.04|697.04|699.04|697.04|698.81|696.81|0
1641806540000|2022-01-10 09:22:20|699.26|697.26|699.37|697.37|699.37|697.37|699.26|697.26|0
1641806550000|2022-01-10 09:22:30|699.26|697.26|699.26|697.26|699.37|697.37|699.26|697.26|0
1641806560000|2022-01-10 09:22:40|699.49|697.49|699.26|697.26|699.49|697.49|699.26|697.26|0
1641806570000|2022-01-10 09:22:50|699.04|697.04|699.04|697.04|699.04|697.04|699.04|697.04|0
1641806580000|2022-01-10 09:23:00|699.14|697.14|699.94|697.94|699.94|697.94|699.14|697.14|0
1641806590000|2022-01-10 09:23:10|700.17|698.17|700.17|698.17|700.17|698.17|700.17|698.17|0
1641806600000|2022-01-10 09:23:20|699.72|697.72|699.49|697.49|699.94|697.94|699.49|697.49|0
1641806610000|2022-01-10 09:23:30|699.26|697.26|699.49|697.49|699.72|697.72|699.26|697.26|0
1641806620000|2022-01-10 09:23:40|699.14|697.14|698.81|696.81|699.14|697.14|698.81|696.81|0
1641806630000|2022-01-10 09:23:50|698.58|696.58|698.36|696.36|698.58|696.58|698.36|696.36|0
1641806640000|2022-01-10 09:24:00|698.81|696.81|698.81|696.81|698.81|696.81|698.58|696.58|0
1641806650000|2022-01-10 09:24:10|699.26|697.26|699.49|697.49|699.49|697.49|699.26|697.26|0
1641806660000|2022-01-10 09:24:20|699.72|697.72|699.94|697.94|699.94|697.94|699.72|697.72|0
1641806670000|2022-01-10 09:24:30|699.82|697.82|699.37|697.37|699.82|697.82|699.37|697.37|0
1641806680000|2022-01-10 09:24:40|699.14|697.14|699.26|697.26|699.26|697.26|699.14|697.14|0
1641806690000|2022-01-10 09:24:50|698.81|696.81|699.72|697.72|699.72|697.72|698.81|696.81|0
1641806700000|2022-01-10 09:25:00|699.49|697.49|699.72|697.72|699.82|697.82|699.49|697.49|0
1641806710000|2022-01-10 09:25:10|699.49|697.49|699.71|697.71|699.71|697.71|699.49|697.49|0
1641806720000|2022-01-10 09:25:20|699.49|697.49|699.71|697.71|699.71|697.71|699.49|697.49|0
1641806740000|2022-01-10 09:25:40|699.49|697.49|699.82|697.82|699.94|697.94|699.49|697.49|0
1641806750000|2022-01-10 09:25:50|700.62|698.62|700.39|698.39|700.62|698.62|700.28|698.28|0
1641806760000|2022-01-10 09:26:00|700.62|698.62|700.62|698.62|700.62|698.62|700.62|698.62|0
1641806770000|2022-01-10 09:26:10|700.85|698.85|701.08|699.08|701.08|699.08|700.85|698.85|0
1641806780000|2022-01-10 09:26:20|701.18|699.18|701.53|699.53|701.53|699.53|701.18|699.18|0
1641806790000|2022-01-10 09:26:30|701.08|699.08|700.85|698.85|701.08|699.08|700.85|698.85|0
1641806800000|2022-01-10 09:26:40|700.62|698.62|700.62|698.62|700.62|698.62|700.39|698.39|0
1641806810000|2022-01-10 09:26:50|700.39|698.39|700.28|698.28|700.39|698.39|700.05|698.05|0
1641806820000|2022-01-10 09:27:00|700.17|698.17|700.39|698.39|700.39|698.39|699.94|697.94|0
1641806830000|2022-01-10 09:27:10|700.17|698.17|700.17|698.17|700.17|698.17|700.17|698.17|0
1641806840000|2022-01-10 09:27:20|699.94|697.94|699.94|697.94|699.94|697.94|699.94|697.94|0
1641806850000|2022-01-10 09:27:30|700.05|698.05|700.39|698.39|700.39|698.39|700.05|698.05|0
1641806870000|2022-01-10 09:27:50|700.62|698.62|700.62|698.62|701.07|699.07|700.62|698.62|0
1641806880000|2022-01-10 09:28:00|700.85|698.85|700.85|698.85|700.85|698.85|700.62|698.62|0
1641806890000|2022-01-10 09:28:10|700.62|698.62|700.96|698.96|700.96|698.96|700.62|698.62|0
1641806900000|2022-01-10 09:28:20|700.85|698.85|700.85|698.85|700.85|698.85|700.85|698.85|0
1641806910000|2022-01-10 09:28:30|700.62|698.62|700.73|698.73|700.73|698.73|700.62|698.62|0
1641806920000|2022-01-10 09:28:40|700.96|698.96|701.41|699.41|701.53|699.53|700.96|698.96|0
1641806930000|2022-01-10 09:28:50|701.3|699.3|701.07|699.07|701.3|699.3|701.07|699.07|0
1641806940000|2022-01-10 09:29:00|701.3|699.3|701.41|699.41|701.41|699.41|701.07|699.07|0
1641806950000|2022-01-10 09:29:10|701.3|699.3|701.53|699.53|701.53|699.53|701.3|699.3|0
1641806960000|2022-01-10 09:29:20|701.3|699.3|701.3|699.3|701.53|699.53|701.3|699.3|0
1641806970000|2022-01-10 09:29:30|701.53|699.53|701.07|699.07|701.53|699.53|701.07|699.07|0
1641806980000|2022-01-10 09:29:40|701.53|699.53|701.07|699.07|701.53|699.53|701.07|699.07|0
1641806990000|2022-01-10 09:29:50|701.3|699.3|701.3|699.3|701.3|699.3|701.07|699.07|0
1641807000000|2022-01-10 09:30:00|701.41|699.41|701.53|699.53|701.53|699.53|701.41|699.41|0
1641807010000|2022-01-10 09:30:10|701.41|699.41|701.75|699.75|701.75|699.75|701.41|699.41|0
1641807020000|2022-01-10 09:30:20|701.98|699.98|702.43|700.43|702.66|700.66|701.98|699.98|0
1641807030000|2022-01-10 09:30:30|702.66|700.66|702.43|700.43|702.66|700.66|702.43|700.43|0
1641807050000|2022-01-10 09:30:50|702.21|700.21|701.53|699.53|702.21|700.21|701.53|699.53|0
1641807060000|2022-01-10 09:31:00|701.86|699.86|702.66|700.66|702.66|700.66|701.86|699.86|0
1641807070000|2022-01-10 09:31:10|701.98|699.98|701.75|699.75|701.98|699.98|701.53|699.53|0
1641807080000|2022-01-10 09:31:20|701.53|699.53|701.07|699.07|701.53|699.53|700.95|698.95|0
1641807090000|2022-01-10 09:31:30|701.18|699.18|701.18|699.18|701.3|699.3|701.18|699.18|0
1641807100000|2022-01-10 09:31:40|701.3|699.3|701.07|699.07|701.3|699.3|701.07|699.07|0
1641807110000|2022-01-10 09:31:50|700.95|698.95|700.62|698.62|700.95|698.95|700.62|698.62|0
1641807120000|2022-01-10 09:32:00|701.3|699.3|701.07|699.07|701.3|699.3|701.07|699.07|0
1641807130000|2022-01-10 09:32:10|700.95|698.95|700.62|698.62|700.95|698.95|700.39|698.39|0
1641807140000|2022-01-10 09:32:20|700.27|698.27|700.27|698.27|700.39|698.39|700.27|698.27|0
1641807150000|2022-01-10 09:32:30|700.16|698.16|700.16|698.16|700.16|698.16|700.16|698.16|0
1641807160000|2022-01-10 09:32:40|700.39|698.39|700.39|698.39|700.39|698.39|700.39|698.39|0
1641807170000|2022-01-10 09:32:50|700.16|698.16|700.85|698.85|700.85|698.85|700.16|698.16|0
1641807180000|2022-01-10 09:33:00|700.62|698.62|700.84|698.84|700.84|698.84|700.62|698.62|0
1641807190000|2022-01-10 09:33:10|700.62|698.62|700.62|698.62|700.62|698.62|700.62|698.62|0
1641807200000|2022-01-10 09:33:20|700.5|698.5|700.5|698.5|700.62|698.62|700.5|698.5|0
1641807210000|2022-01-10 09:33:30|700.62|698.62|701.3|699.3|701.3|699.3|700.62|698.62|0
1641807220000|2022-01-10 09:33:40|701.07|699.07|700.62|698.62|701.07|699.07|700.62|698.62|0
1641807230000|2022-01-10 09:33:50|700.84|698.84|700.62|698.62|700.84|698.84|700.62|698.62|0
1641807240000|2022-01-10 09:34:00|700.39|698.39|700.16|698.16|700.62|698.62|700.16|698.16|0
1641807250000|2022-01-10 09:34:10|700.05|698.05|699.94|697.94|700.16|698.16|699.94|697.94|0
1641807260000|2022-01-10 09:34:20|700.05|698.05|699.94|697.94|700.05|698.05|699.94|697.94|0
1641807270000|2022-01-10 09:34:30|699.71|697.71|699.82|697.82|699.82|697.82|699.71|697.71|0
1641807280000|2022-01-10 09:34:40|699.94|697.94|699.94|697.94|700.16|698.16|699.94|697.94|0
1641807290000|2022-01-10 09:34:50|699.71|697.71|699.48|697.48|699.71|697.71|699.48|697.48|0
1641807300000|2022-01-10 09:35:00|699.26|697.26|699.48|697.48|699.48|697.48|699.26|697.26|0
1641807310000|2022-01-10 09:35:10|699.26|697.26|699.94|697.94|699.94|697.94|699.26|697.26|0
1641807320000|2022-01-10 09:35:20|699.71|697.71|700.16|698.16|700.16|698.16|699.59|697.59|0
1641807330000|2022-01-10 09:35:30|700.27|698.27|700.62|698.62|700.62|698.62|700.27|698.27|0
1641807340000|2022-01-10 09:35:40|700.84|698.84|700.84|698.84|700.84|698.84|700.62|698.62|0
1641807350000|2022-01-10 09:35:50|700.73|698.73|700.73|698.73|700.84|698.84|700.73|698.73|0
1641807360000|2022-01-10 09:36:00|700.84|698.84|700.16|698.16|700.84|698.84|700.16|698.16|0
1641807370000|2022-01-10 09:36:10|700.39|698.39|700.16|698.16|700.39|698.39|700.16|698.16|0
1641807380000|2022-01-10 09:36:20|700.39|698.39|700.39|698.39|700.39|698.39|700.39|698.39|0
1641807390000|2022-01-10 09:36:30|700.62|698.62|700.95|698.95|701.07|699.07|700.62|698.62|0
1641807400000|2022-01-10 09:36:40|700.84|698.84|701.63|699.63|701.75|699.75|700.84|698.84|0
1641807410000|2022-01-10 09:36:50|702.2|700.2|701.98|699.98|702.2|700.2|701.98|699.98|0
1641807420000|2022-01-10 09:37:00|701.75|699.75|701.52|699.52|701.75|699.75|701.52|699.52|0
1641807430000|2022-01-10 09:37:10|701.75|699.75|701.75|699.75|701.75|699.75|701.75|699.75|0
1641807440000|2022-01-10 09:37:20|701.52|699.52|700.95|698.95|701.52|699.52|700.84|698.84|0
1641807450000|2022-01-10 09:37:30|701.07|699.07|701.07|699.07|701.07|699.07|701.07|699.07|0
1641807470000|2022-01-10 09:37:50|700.84|698.84|700.72|698.72|700.84|698.84|700.72|698.72|0
1641807480000|2022-01-10 09:38:00|700.62|698.62|699.71|697.71|700.62|698.62|699.71|697.71|0
1641807490000|2022-01-10 09:38:10|699.82|697.82|699.48|697.48|699.94|697.94|699.48|697.48|0
1641807500000|2022-01-10 09:38:20|699.26|697.26|699.25|697.25|699.26|697.26|699.25|697.25|0
1641807510000|2022-01-10 09:38:30|699.36|697.36|699.36|697.36|699.36|697.36|699.25|697.25|0
1641807520000|2022-01-10 09:38:40|699.48|697.48|699.71|697.71|699.71|697.71|699.48|697.48|0
1641807530000|2022-01-10 09:38:50|700.16|698.16|700.16|698.16|700.16|698.16|700.16|698.16|0
1641807540000|2022-01-10 09:39:00|700.62|698.62|700.16|698.16|700.62|698.62|700.16|698.16|0
1641807550000|2022-01-10 09:39:10|700.04|698.04|700.04|698.04|700.04|698.04|699.93|697.93|0
1641807560000|2022-01-10 09:39:20|700.27|698.27|700.39|698.39|700.39|698.39|700.27|698.27|0
1641807570000|2022-01-10 09:39:30|700.16|698.16|700.16|698.16|700.16|698.16|700.16|698.16|0
1641807580000|2022-01-10 09:39:40|700.61|698.61|699.93|697.93|700.61|698.61|699.93|697.93|0
1641807590000|2022-01-10 09:39:50|700.04|698.04|699.93|697.93|700.04|698.04|699.93|697.93|0
1641807600000|2022-01-10 09:40:00|700.04|698.04|700.04|698.04|700.04|698.04|700.04|698.04|0
1641807610000|2022-01-10 09:40:10|699.71|697.71|699.93|697.93|699.93|697.93|699.71|697.71|0
1641807620000|2022-01-10 09:40:20|700.16|698.16|700.16|698.16|700.16|698.16|699.93|697.93|0
1641807640000|2022-01-10 09:40:40|700.39|698.39|700.39|698.39|700.39|698.39|700.39|698.39|0
1641807660000|2022-01-10 09:41:00|700.16|698.16|700.16|698.16|700.16|698.16|699.93|697.93|0
1641807670000|2022-01-10 09:41:10|700.61|698.61|700.61|698.61|700.61|698.61|700.61|698.61|0
1641807680000|2022-01-10 09:41:20|700.5|698.5|700.5|698.5|700.5|698.5|700.39|698.39|0
1641807690000|2022-01-10 09:41:30|700.61|698.61|700.84|698.84|700.84|698.84|700.61|698.61|0
1641807700000|2022-01-10 09:41:40|701.07|699.07|701.07|699.07|701.07|699.07|701.07|699.07|0
1641807710000|2022-01-10 09:41:50|700.84|698.84|700.39|698.39|700.84|698.84|700.39|698.39|0
1641807720000|2022-01-10 09:42:00|700.61|698.61|700.27|698.27|700.61|698.61|700.27|698.27|0
1641807730000|2022-01-10 09:42:10|700.16|698.16|700.27|698.27|700.39|698.39|700.16|698.16|0
1641807740000|2022-01-10 09:42:20|700.16|698.16|700.16|698.16|700.16|698.16|699.93|697.93|0
1641807750000|2022-01-10 09:42:30|700.39|698.39|700.04|698.04|700.39|698.39|700.04|698.04|0
1641807760000|2022-01-10 09:42:40|700.16|698.16|699.93|697.93|700.16|698.16|699.93|697.93|0
1641807780000|2022-01-10 09:43:00|699.82|697.82|700.39|698.39|700.39|698.39|699.81|697.81|0
1641807790000|2022-01-10 09:43:10|700.27|698.27|700.39|698.39|700.39|698.39|700.27|698.27|0
1641807810000|2022-01-10 09:43:30|700.27|698.27|700.27|698.27|700.27|698.27|700.27|698.27|0
1641807820000|2022-01-10 09:43:40|700.16|698.16|700.39|698.39|700.39|698.39|700.16|698.16|0
1641807830000|2022-01-10 09:43:50|700.49|698.49|700.84|698.84|700.84|698.84|700.49|698.49|0
1641807840000|2022-01-10 09:44:00|700.95|698.95|701.18|699.18|701.18|699.18|700.95|698.95|0
1641807850000|2022-01-10 09:44:10|701.07|699.07|701.29|699.29|701.29|699.29|701.07|699.07|0
1641807860000|2022-01-10 09:44:20|701.52|699.52|701.52|699.52|701.52|699.52|701.52|699.52|0
1641807870000|2022-01-10 09:44:30|701.75|699.75|701.97|699.97|701.97|699.97|701.75|699.75|0
1641807880000|2022-01-10 09:44:40|701.86|699.86|701.97|699.97|701.97|699.97|701.86|699.86|0
1641807890000|2022-01-10 09:44:50|701.86|699.86|702.2|700.2|702.2|700.2|701.86|699.86|0
1641807900000|2022-01-10 09:45:00|702.08|700.08|701.75|699.75|702.2|700.2|701.75|699.75|0
1641807910000|2022-01-10 09:45:10|701.42|699.42|701.42|699.42|701.42|699.42|701.42|699.42|0
1641807920000|2022-01-10 09:45:20|701.19|699.19|701.19|699.19|701.19|699.19|701.19|699.19|0
1641807930000|2022-01-10 09:45:30|700.96|698.96|700.96|698.96|700.96|698.96|700.96|698.96|0
1641807940000|2022-01-10 09:45:40|700.84|698.84|700.51|698.51|700.84|698.84|700.28|698.28|0
1641807950000|2022-01-10 09:45:50|700.28|698.28|700.28|698.28|700.39|698.39|700.28|698.28|0
1641807960000|2022-01-10 09:46:00|700.05|698.05|699.83|697.83|700.05|698.05|699.83|697.83|0
1641807970000|2022-01-10 09:46:10|699.71|697.71|699.6|697.6|699.83|697.83|699.6|697.6|0
1641807980000|2022-01-10 09:46:20|699.14|697.14|699.37|697.37|699.37|697.37|699.14|697.14|0
1641807990000|2022-01-10 09:46:30|699.14|697.14|699.14|697.14|699.14|697.14|699.14|697.14|0
1641808000000|2022-01-10 09:46:40|698.92|696.92|699.48|697.48|699.48|697.48|698.92|696.92|0
1641808010000|2022-01-10 09:46:50|700.05|698.05|699.93|697.93|700.05|698.05|699.93|697.93|0
1641808020000|2022-01-10 09:47:00|699.83|697.83|699.83|697.83|699.83|697.83|699.83|697.83|0
1641808030000|2022-01-10 09:47:10|700.28|698.28|700.28|698.28|700.28|698.28|700.05|698.05|0
1641808040000|2022-01-10 09:47:20|700.39|698.39|700.28|698.28|700.39|698.39|700.05|698.05|0
1641808050000|2022-01-10 09:47:30|700.51|698.51|700.61|698.61|700.73|698.73|700.51|698.51|0
1641808060000|2022-01-10 09:47:40|700.51|698.51|700.51|698.51|700.51|698.51|700.39|698.39|0
1641808070000|2022-01-10 09:47:50|700.28|698.28|700.28|698.28|700.28|698.28|700.05|698.05|0
1641808090000|2022-01-10 09:48:10|700.05|698.05|700.28|698.28|700.28|698.28|700.05|698.05|0
1641808100000|2022-01-10 09:48:20|700.05|698.05|700.05|698.05|700.05|698.05|700.05|698.05|0
1641808110000|2022-01-10 09:48:30|699.82|697.82|700.05|698.05|700.05|698.05|699.82|697.82|0
1641808120000|2022-01-10 09:48:40|699.82|697.82|699.6|697.6|699.82|697.82|699.6|697.6|0
1641808130000|2022-01-10 09:48:50|699.37|697.37|699.48|697.48|699.6|697.6|699.37|697.37|0
1641808140000|2022-01-10 09:49:00|699.37|697.37|699.25|697.25|699.37|697.37|699.14|697.14|0
1641808150000|2022-01-10 09:49:10|699.37|697.37|698.92|696.92|699.37|697.37|698.92|696.92|0
1641808160000|2022-01-10 09:49:20|698.69|696.69|698.46|696.46|698.69|696.69|698.46|696.46|0
1641808170000|2022-01-10 09:49:30|698.34|696.34|698.46|696.46|698.46|696.46|698.34|696.34|0
1641808180000|2022-01-10 09:49:40|698.24|696.24|698.46|696.46|698.46|696.46|698.24|696.24|0
1641808190000|2022-01-10 09:49:50|698.24|696.24|698.34|696.34|698.46|696.46|698.24|696.24|0
1641808200000|2022-01-10 09:50:00|698.46|696.46|698.24|696.24|698.46|696.46|698.24|696.24|0
1641808210000|2022-01-10 09:50:10|698.34|696.34|698.69|696.69|698.69|696.69|698.34|696.34|0
1641808230000|2022-01-10 09:50:30|698.92|696.92|699.14|697.14|699.14|697.14|698.92|696.92|0
1641808240000|2022-01-10 09:50:40|699.02|697.02|698.92|696.92|699.14|697.14|698.92|696.92|0
1641808250000|2022-01-10 09:50:50|698.69|696.69|698.92|696.92|698.92|696.92|698.69|696.69|0
1641808260000|2022-01-10 09:51:00|699.02|697.02|698.69|696.69|699.02|697.02|698.69|696.69|0
1641808270000|2022-01-10 09:51:10|698.46|696.46|698.46|696.46|698.46|696.46|698.46|696.46|0
1641808280000|2022-01-10 09:51:20|698.23|696.23|698.23|696.23|698.23|696.23|698.23|696.23|0
1641808290000|2022-01-10 09:51:30|698.01|696.01|698.46|696.46|698.46|696.46|698.01|696.01|0
1641808300000|2022-01-10 09:51:40|698.69|696.69|698.23|696.23|698.69|696.69|698.01|696.01|0
1641808320000|2022-01-10 09:52:00|698.01|696.01|698.01|696.01|698.12|696.12|698.01|696.01|0
1641808330000|2022-01-10 09:52:10|698.23|696.23|698.23|696.23|698.23|696.23|698.23|696.23|0
1641808340000|2022-01-10 09:52:20|698.01|696.01|698.34|696.34|698.34|696.34|698.01|696.01|0
1641808350000|2022-01-10 09:52:30|698.23|696.23|698.23|696.23|698.23|696.23|698.23|696.23|0
1641808360000|2022-01-10 09:52:40|698.01|696.01|698.01|696.01|698.01|696.01|697.55|695.55|0
1641808370000|2022-01-10 09:52:50|698.34|696.34|698.69|696.69|698.91|696.91|698.34|696.34|0
1641808380000|2022-01-10 09:53:00|698.8|696.8|698.69|696.69|698.8|696.8|698.57|696.57|0
1641808390000|2022-01-10 09:53:10|699.14|697.14|699.48|697.48|699.48|697.48|699.14|697.14|0
1641808400000|2022-01-10 09:53:20|699.37|697.37|698.91|696.91|699.37|697.37|698.91|696.91|0
1641808410000|2022-01-10 09:53:30|699.02|697.02|699.14|697.14|699.14|697.14|699.02|697.02|0
1641808420000|2022-01-10 09:53:40|699.02|697.02|698.69|696.69|699.37|697.37|698.69|696.69|0
1641808440000|2022-01-10 09:54:00|698.46|696.46|698.57|696.57|698.57|696.57|698.46|696.46|0
1641808450000|2022-01-10 09:54:10|698.91|696.91|699.14|697.14|699.14|697.14|698.91|696.91|0
1641808460000|2022-01-10 09:54:20|699.02|697.02|699.14|697.14|699.14|697.14|698.91|696.91|0
1641808470000|2022-01-10 09:54:30|698.91|696.91|698.91|696.91|699.14|697.14|698.91|696.91|0
1641808480000|2022-01-10 09:54:40|699.14|697.14|699.14|697.14|699.14|697.14|699.14|697.14|0
1641808490000|2022-01-10 09:54:50|699.37|697.37|699.02|697.02|699.37|697.37|698.91|696.91|0
1641808500000|2022-01-10 09:55:00|699.14|697.14|699.37|697.37|699.37|697.37|699.14|697.14|0
1641808510000|2022-01-10 09:55:10|699.48|697.48|699.82|697.82|699.82|697.82|699.48|697.48|0
1641808520000|2022-01-10 09:55:20|700.05|698.05|700.16|698.16|700.28|698.28|700.05|698.05|0
1641808530000|2022-01-10 09:55:30|700.28|698.28|700.28|698.28|700.28|698.28|700.16|698.16|0
1641808540000|2022-01-10 09:55:40|700.16|698.16|699.59|697.59|700.16|698.16|699.59|697.59|0
1641808550000|2022-01-10 09:55:50|699.37|697.37|699.37|697.37|699.37|697.37|699.37|697.37|0
1641808560000|2022-01-10 09:56:00|699.48|697.48|699.82|697.82|699.82|697.82|699.48|697.48|0
1641808570000|2022-01-10 09:56:10|699.59|697.59|699.37|697.37|699.59|697.59|699.37|697.37|0
1641808580000|2022-01-10 09:56:20|699.59|697.59|699.37|697.37|699.59|697.59|699.37|697.37|0
1641808590000|2022-01-10 09:56:30|699.25|697.25|699.14|697.14|699.25|697.25|699.14|697.14|0
1641808600000|2022-01-10 09:56:40|699.25|697.25|699.59|697.59|699.59|697.59|699.25|697.25|0
1641808610000|2022-01-10 09:56:50|699.37|697.37|699.14|697.14|699.37|697.37|699.14|697.14|0
1641808620000|2022-01-10 09:57:00|698.46|696.46|698.23|696.23|698.46|696.46|698.23|696.23|0
1641808630000|2022-01-10 09:57:10|698.01|696.01|698.01|696.01|698.01|696.01|698.01|696.01|0
1641808640000|2022-01-10 09:57:20|697.78|695.78|697.78|695.78|697.78|695.78|697.78|695.78|0
1641808650000|2022-01-10 09:57:30|697.55|695.55|697.32|695.32|697.55|695.55|697.32|695.32|0
1641808660000|2022-01-10 09:57:40|697.1|695.1|697.1|695.1|697.1|695.1|697.1|695.1|0
1641808670000|2022-01-10 09:57:50|696.98|694.98|697.1|695.1|697.1|695.1|696.98|694.98|0
1641808680000|2022-01-10 09:58:00|696.87|694.87|697.55|695.55|697.55|695.55|696.87|694.87|0
1641808690000|2022-01-10 09:58:10|697.32|695.32|698|696|698|696|697.32|695.32|0
1641808700000|2022-01-10 09:58:20|697.89|695.89|698|696|698|696|697.89|695.89|0
1641808710000|2022-01-10 09:58:30|697.78|695.78|697.78|695.78|698|696|697.78|695.78|0
1641808720000|2022-01-10 09:58:40|697.55|695.55|697.32|695.32|697.55|695.55|697.32|695.32|0
1641808730000|2022-01-10 09:58:50|697.1|695.1|697.21|695.21|697.21|695.21|697.1|695.1|0
1641808740000|2022-01-10 09:59:00|697.1|695.1|696.64|694.64|697.1|695.1|696.64|694.64|0
1641808750000|2022-01-10 09:59:10|696.87|694.87|696.64|694.64|696.87|694.87|696.64|694.64|0
1641808760000|2022-01-10 09:59:20|696.87|694.87|697.55|695.55|697.55|695.55|696.87|694.87|0
1641808770000|2022-01-10 09:59:30|697.32|695.32|697.43|695.43|697.43|695.43|697.32|695.32|0
1641808780000|2022-01-10 09:59:40|697.32|695.32|696.64|694.64|697.32|695.32|696.64|694.64|0
1641808790000|2022-01-10 09:59:50|696.53|694.53|696.42|694.42|696.53|694.53|696.42|694.42|0
1641808800000|2022-01-10 10:00:00|696.53|694.53|695.85|693.85|696.64|694.64|695.85|693.85|0
1641808810000|2022-01-10 10:00:10|695.96|693.96|695.96|693.96|696.19|694.19|695.96|693.96|0
1641808820000|2022-01-10 10:00:20|695.74|693.74|695.51|693.51|695.96|693.96|695.28|693.28|0
1641808830000|2022-01-10 10:00:30|695.06|693.06|695.06|693.06|695.06|693.06|694.83|692.83|0
1641808840000|2022-01-10 10:00:40|694.83|692.83|695.06|693.06|695.06|693.06|694.83|692.83|0
1641808850000|2022-01-10 10:00:50|695.28|693.28|694.38|692.38|695.51|693.51|694.38|692.38|0
1641808860000|2022-01-10 10:01:00|694.83|692.83|695.28|693.28|695.51|693.51|694.83|692.83|0
1641808870000|2022-01-10 10:01:10|695.74|693.74|695.39|693.39|695.74|693.74|695.28|693.28|0
1641808880000|2022-01-10 10:01:20|695.74|693.74|695.39|693.39|695.74|693.74|695.39|693.39|0
1641808890000|2022-01-10 10:01:30|695.74|693.74|695.96|693.96|695.96|693.96|695.51|693.51|0
1641808900000|2022-01-10 10:01:40|696.19|694.19|696.64|694.64|696.64|694.64|696.19|694.19|0
1641808910000|2022-01-10 10:01:50|696.75|694.75|696.64|694.64|696.87|694.87|696.64|694.64|0
1641808920000|2022-01-10 10:02:00|696.75|694.75|696.19|694.19|696.75|694.75|696.19|694.19|0
1641808930000|2022-01-10 10:02:10|695.84|693.84|695.51|693.51|695.84|693.84|695.51|693.51|0
1641808940000|2022-01-10 10:02:20|695.28|693.28|694.83|692.83|695.28|693.28|694.83|692.83|0
1641808950000|2022-01-10 10:02:30|694.71|692.71|694.6|692.6|694.71|692.71|694.6|692.6|0
1641808960000|2022-01-10 10:02:40|694.38|692.38|694.83|692.83|694.83|692.83|694.38|692.38|0
1641808970000|2022-01-10 10:02:50|694.71|692.71|695.51|693.51|695.51|693.51|694.71|692.71|0
1641808980000|2022-01-10 10:03:00|695.74|693.74|695.96|693.96|695.96|693.96|695.74|693.74|0
1641808990000|2022-01-10 10:03:10|695.84|693.84|695.51|693.51|695.84|693.84|695.51|693.51|0
1641809000000|2022-01-10 10:03:20|695.62|693.62|696.19|694.19|696.19|694.19|695.62|693.62|0
1641809010000|2022-01-10 10:03:30|695.84|693.84|695.84|693.84|695.96|693.96|695.84|693.84|0
1641809020000|2022-01-10 10:03:40|695.96|693.96|695.96|693.96|695.96|693.96|695.84|693.84|0
1641809030000|2022-01-10 10:03:50|696.19|694.19|695.96|693.96|696.19|694.19|695.96|693.96|0
1641809040000|2022-01-10 10:04:00|696.19|694.19|696.41|694.41|696.64|694.64|696.19|694.19|0
1641809050000|2022-01-10 10:04:10|696.75|694.75|696.87|694.87|696.87|694.87|696.64|694.64|0
1641809060000|2022-01-10 10:04:20|697.09|695.09|696.41|694.41|697.09|695.09|696.41|694.41|0
1641809070000|2022-01-10 10:04:30|696.64|694.64|696.87|694.87|696.87|694.87|696.64|694.64|0
1641809080000|2022-01-10 10:04:40|697.09|695.09|697.09|695.09|697.09|695.09|696.87|694.87|0
1641809090000|2022-01-10 10:04:50|696.87|694.87|697.09|695.09|697.09|695.09|696.87|694.87|0
1641809100000|2022-01-10 10:05:00|696.87|694.87|697.55|695.55|697.55|695.55|696.87|694.87|0
1641809110000|2022-01-10 10:05:10|697.32|695.32|697.32|695.32|697.32|695.32|697.32|695.32|0
1641809120000|2022-01-10 10:05:20|697.09|695.09|696.75|694.75|697.09|695.09|696.64|694.64|0
1641809130000|2022-01-10 10:05:30|697.09|695.09|697.32|695.32|697.32|695.32|697.09|695.09|0
1641809140000|2022-01-10 10:05:40|697.09|695.09|697.2|695.2|697.2|695.2|697.09|695.09|0
1641809150000|2022-01-10 10:05:50|697.09|695.09|697.09|695.09|697.09|695.09|697.09|695.09|0
1641809160000|2022-01-10 10:06:00|696.64|694.64|696.41|694.41|696.87|694.87|696.41|694.41|0
1641809170000|2022-01-10 10:06:10|696.19|694.19|696.41|694.41|696.41|694.41|696.19|694.19|0
1641809180000|2022-01-10 10:06:20|696.52|694.52|696.64|694.64|696.64|694.64|696.52|694.52|0
1641809190000|2022-01-10 10:06:30|696.87|694.87|696.87|694.87|696.87|694.87|696.87|694.87|0
1641809200000|2022-01-10 10:06:40|697.32|695.32|697.32|695.32|697.32|695.32|697.32|695.32|0
1641809220000|2022-01-10 10:07:00|697.09|695.09|697.55|695.55|697.55|695.55|697.09|695.09|0
1641809230000|2022-01-10 10:07:10|697.32|695.32|697.55|695.55|697.55|695.55|697.32|695.32|0
1641809240000|2022-01-10 10:07:20|697.43|695.43|697.55|695.55|697.55|695.55|697.43|695.43|0
1641809250000|2022-01-10 10:07:30|697.77|695.77|697.55|695.55|697.77|695.77|697.55|695.55|0
1641809260000|2022-01-10 10:07:40|697.32|695.32|697.43|695.43|697.43|695.43|697.32|695.32|0
1641809270000|2022-01-10 10:07:50|696.87|694.87|696.64|694.64|696.87|694.87|696.64|694.64|0
1641809280000|2022-01-10 10:08:00|696.87|694.87|697.09|695.09|697.09|695.09|696.87|694.87|0
1641809290000|2022-01-10 10:08:10|697.32|695.32|697.55|695.55|697.55|695.55|697.09|695.09|0
1641809300000|2022-01-10 10:08:20|697.32|695.32|696.64|694.64|697.32|695.32|696.64|694.64|0
1641809310000|2022-01-10 10:08:30|696.41|694.41|696.64|694.64|696.64|694.64|696.41|694.41|0
1641809320000|2022-01-10 10:08:40|696.87|694.87|697.09|695.09|697.09|695.09|696.75|694.75|0
1641809330000|2022-01-10 10:08:50|697.32|695.32|697.2|695.2|697.32|695.32|697.2|695.2|0
1641809340000|2022-01-10 10:09:00|697.32|695.32|697.43|695.43|697.43|695.43|697.32|695.32|0
1641809350000|2022-01-10 10:09:10|697.32|695.32|697.32|695.32|697.32|695.32|697.09|695.09|0
1641809360000|2022-01-10 10:09:20|696.87|694.87|696.97|694.97|696.97|694.97|696.75|694.75|0
1641809370000|2022-01-10 10:09:30|696.87|694.87|697.09|695.09|697.09|695.09|696.87|694.87|0
1641809380000|2022-01-10 10:09:40|697.32|695.32|697.55|695.55|697.55|695.55|697.32|695.32|0
1641809390000|2022-01-10 10:09:50|697.77|695.77|698|696|698.11|696.11|697.77|695.77|0
1641809400000|2022-01-10 10:10:00|697.77|695.77|698.23|696.23|698.23|696.23|697.77|695.77|0
1641809410000|2022-01-10 10:10:10|698.68|696.68|698.91|696.91|698.91|696.91|698.56|696.56|0
1641809420000|2022-01-10 10:10:20|699.36|697.36|700.04|698.04|700.04|698.04|699.36|697.36|0
1641809430000|2022-01-10 10:10:30|699.81|697.81|699.36|697.36|700.04|698.04|699.36|697.36|0
1641809440000|2022-01-10 10:10:40|699.24|697.24|699.36|697.36|699.36|697.36|699.13|697.13|0
1641809450000|2022-01-10 10:10:50|699.59|697.59|699.47|697.47|699.59|697.59|699.47|697.47|0
1641809460000|2022-01-10 10:11:00|699.59|697.59|700.27|698.27|700.27|698.27|699.59|697.59|0
1641809470000|2022-01-10 10:11:10|700.15|698.15|700.27|698.27|700.27|698.27|700.04|698.04|0
1641809480000|2022-01-10 10:11:20|700.04|698.04|700.27|698.27|700.27|698.27|700.04|698.04|0
1641809490000|2022-01-10 10:11:30|700.04|698.04|699.81|697.81|700.04|698.04|699.81|697.81|0
1641809500000|2022-01-10 10:11:40|699.92|697.92|700.04|698.04|700.04|698.04|699.81|697.81|0
1641809510000|2022-01-10 10:11:50|699.92|697.92|700.49|698.49|700.49|698.49|699.92|697.92|0
1641809520000|2022-01-10 10:12:00|700.27|698.27|700.27|698.27|700.27|698.27|700.04|698.04|0
1641809530000|2022-01-10 10:12:10|700.49|698.49|700.95|698.95|700.95|698.95|700.49|698.49|0
1641809540000|2022-01-10 10:12:20|700.72|698.72|700.72|698.72|700.72|698.72|700.72|698.72|0
1641809550000|2022-01-10 10:12:30|700.15|698.15|700.72|698.72|700.95|698.95|700.15|698.15|0
1641809560000|2022-01-10 10:12:40|700.6|698.6|700.6|698.6|700.6|698.6|700.6|698.6|0
1641809570000|2022-01-10 10:12:50|700.49|698.49|700.49|698.49|700.72|698.72|700.49|698.49|0
1641809580000|2022-01-10 10:13:00|700.72|698.72|700.72|698.72|700.72|698.72|700.72|698.72|0
1641809590000|2022-01-10 10:13:10|700.95|698.95|700.95|698.95|700.95|698.95|700.95|698.95|0
1641809600000|2022-01-10 10:13:20|700.83|698.83|701.17|699.17|701.17|699.17|700.83|698.83|0
1641809610000|2022-01-10 10:13:30|700.49|698.49|700.95|698.95|700.95|698.95|700.49|698.49|0
1641809620000|2022-01-10 10:13:40|701.17|699.17|701.17|699.17|701.17|699.17|701.17|699.17|0
1641809640000|2022-01-10 10:14:00|701.06|699.06|701.17|699.17|701.17|699.17|700.95|698.95|0
1641809650000|2022-01-10 10:14:10|700.83|698.83|700.83|698.83|700.83|698.83|700.72|698.72|0
1641809660000|2022-01-10 10:14:20|701.06|699.06|701.4|699.4|701.4|699.4|701.06|699.06|0
1641809670000|2022-01-10 10:14:30|701.17|699.17|701.63|699.63|701.63|699.63|701.17|699.17|0
1641809680000|2022-01-10 10:14:40|701.86|699.86|701.74|699.74|701.86|699.86|701.74|699.74|0
1641809690000|2022-01-10 10:14:50|701.63|699.63|701.85|699.85|702.08|700.08|701.63|699.63|0
1641809700000|2022-01-10 10:15:00|702.08|700.08|702.31|700.31|702.31|700.31|702.08|700.08|0
1641809710000|2022-01-10 10:15:10|702.08|700.08|702.08|700.08|702.08|700.08|702.08|700.08|0
1641809720000|2022-01-10 10:15:20|702.54|700.54|702.08|700.08|702.54|700.54|702.08|700.08|0
1641809730000|2022-01-10 10:15:30|702.19|700.19|702.08|700.08|702.19|700.19|702.08|700.08|0
1641809740000|2022-01-10 10:15:40|702.31|700.31|701.85|699.85|702.31|700.31|701.85|699.85|0
1641809750000|2022-01-10 10:15:50|702.08|700.08|701.85|699.85|702.08|700.08|701.85|699.85|0
1641809760000|2022-01-10 10:16:00|701.63|699.63|701.85|699.85|701.85|699.85|701.63|699.63|0
1641809770000|2022-01-10 10:16:10|701.63|699.63|701.74|699.74|701.85|699.85|701.63|699.63|0
1641809780000|2022-01-10 10:16:20|701.63|699.63|701.63|699.63|701.63|699.63|701.4|699.4|0
1641809790000|2022-01-10 10:16:30|701.85|699.85|701.85|699.85|701.85|699.85|701.85|699.85|0
1641809800000|2022-01-10 10:16:40|701.63|699.63|701.63|699.63|701.85|699.85|701.63|699.63|0
1641809810000|2022-01-10 10:16:50|701.74|699.74|701.85|699.85|701.96|699.96|701.74|699.74|0
1641809820000|2022-01-10 10:17:00|701.63|699.63|701.85|699.85|701.85|699.85|701.63|699.63|0
1641809830000|2022-01-10 10:17:10|701.63|699.63|701.85|699.85|701.85|699.85|701.63|699.63|0
1641809840000|2022-01-10 10:17:20|701.63|699.63|701.17|699.17|701.63|699.63|701.17|699.17|0
1641809850000|2022-01-10 10:17:30|701.28|699.28|700.49|698.49|701.28|699.28|700.49|698.49|0
1641809860000|2022-01-10 10:17:40|700.72|698.72|700.95|698.95|700.95|698.95|700.72|698.72|0
1641809870000|2022-01-10 10:17:50|700.72|698.72|701.17|699.17|701.17|699.17|700.72|698.72|0
1641809880000|2022-01-10 10:18:00|700.83|698.83|700.95|698.95|700.95|698.95|700.83|698.83|0
1641809890000|2022-01-10 10:18:10|700.49|698.49|700.37|698.37|700.49|698.49|700.37|698.37|0
1641809900000|2022-01-10 10:18:20|700.49|698.49|700.49|698.49|700.72|698.72|700.49|698.49|0
1641809910000|2022-01-10 10:18:30|700.26|698.26|699.81|697.81|700.49|698.49|699.81|697.81|0
1641809920000|2022-01-10 10:18:40|700.04|698.04|700.49|698.49|700.49|698.49|700.04|698.04|0
1641809930000|2022-01-10 10:18:50|700.6|698.6|700.37|698.37|700.6|698.6|700.37|698.37|0
1641809940000|2022-01-10 10:19:00|700.49|698.49|700.49|698.49|700.49|698.49|700.26|698.26|0
1641809960000|2022-01-10 10:19:20|700.26|698.26|700.15|698.15|700.26|698.26|699.81|697.81|0
1641809970000|2022-01-10 10:19:30|700.04|698.04|699.81|697.81|700.04|698.04|699.81|697.81|0
1641809990000|2022-01-10 10:19:50|700.04|698.04|699.81|697.81|700.15|698.15|699.81|697.81|0
1641810000000|2022-01-10 10:20:00|700.04|698.04|700.72|698.72|700.72|698.72|700.04|698.04|0
1641810010000|2022-01-10 10:20:10|700.6|698.6|700.49|698.49|700.72|698.72|700.49|698.49|0
1641810020000|2022-01-10 10:20:20|700.04|698.04|699.58|697.58|700.04|698.04|699.36|697.36|0
1641810030000|2022-01-10 10:20:30|699.35|697.35|699.58|697.58|699.58|697.58|699.35|697.35|0
1641810040000|2022-01-10 10:20:40|699.69|697.69|699.58|697.58|699.69|697.69|699.58|697.58|0
1641810050000|2022-01-10 10:20:50|699.81|697.81|699.81|697.81|699.81|697.81|699.81|697.81|0
1641810060000|2022-01-10 10:21:00|699.58|697.58|699.35|697.35|699.58|697.58|699.13|697.13|0
1641810070000|2022-01-10 10:21:10|699.13|697.13|699.13|697.13|699.13|697.13|698.9|696.9|0
1641810080000|2022-01-10 10:21:20|699.01|697.01|698.45|696.45|699.13|697.13|698.45|696.45|0
1641810090000|2022-01-10 10:21:30|698.67|696.67|698.67|696.67|698.67|696.67|698.67|696.67|0
1641810100000|2022-01-10 10:21:40|698.9|696.9|698.45|696.45|698.9|696.9|698.45|696.45|0
1641810110000|2022-01-10 10:21:50|698.67|696.67|698.45|696.45|698.67|696.67|698.45|696.45|0
1641810120000|2022-01-10 10:22:00|698.22|696.22|698.22|696.22|698.22|696.22|697.99|695.99|0
1641810130000|2022-01-10 10:22:10|697.99|695.99|697.77|695.77|697.99|695.99|697.77|695.77|0
1641810140000|2022-01-10 10:22:20|698.22|696.22|698.22|696.22|698.22|696.22|698.22|696.22|0
1641810150000|2022-01-10 10:22:30|698.45|696.45|698.45|696.45|698.45|696.45|698.33|696.33|0
1641810160000|2022-01-10 10:22:40|698.56|696.56|698.9|696.9|698.9|696.9|698.56|696.56|0
1641810170000|2022-01-10 10:22:50|698.45|696.45|698.45|696.45|698.45|696.45|698.45|696.45|0
1641810190000|2022-01-10 10:23:10|698.22|696.22|698.45|696.45|698.45|696.45|698.22|696.22|0
1641810200000|2022-01-10 10:23:20|698.67|696.67|698.67|696.67|698.67|696.67|698.67|696.67|0
1641810210000|2022-01-10 10:23:30|698.45|696.45|698.45|696.45|698.67|696.67|698.45|696.45|0
1641810220000|2022-01-10 10:23:40|697.77|695.77|696.86|694.86|697.77|695.77|696.86|694.86|0
1641810230000|2022-01-10 10:23:50|696.63|694.63|696.18|694.18|696.86|694.86|696.18|694.18|0
1641810240000|2022-01-10 10:24:00|696.06|694.06|696.4|694.4|696.4|694.4|696.06|694.06|0
1641810250000|2022-01-10 10:24:10|696.63|694.63|695.72|693.72|696.63|694.63|695.72|693.72|0
1641810260000|2022-01-10 10:24:20|695.95|693.95|696.06|694.06|696.18|694.18|695.95|693.95|0
1641810270000|2022-01-10 10:24:30|696.18|694.18|695.95|693.95|696.18|694.18|695.95|693.95|0
1641810280000|2022-01-10 10:24:40|696.06|694.06|696.18|694.18|696.4|694.4|696.06|694.06|0
1641810290000|2022-01-10 10:24:50|696.29|694.29|696.4|694.4|696.4|694.4|696.29|694.29|0
1641810300000|2022-01-10 10:25:00|696.18|694.18|696.97|694.97|697.08|695.08|696.18|694.18|0
1641810310000|2022-01-10 10:25:10|697.08|695.08|697.08|695.08|697.08|695.08|696.97|694.97|0
1641810320000|2022-01-10 10:25:20|697.31|695.31|697.31|695.31|697.31|695.31|697.31|695.31|0
1641810330000|2022-01-10 10:25:30|696.86|694.86|696.86|694.86|696.86|694.86|696.86|694.86|0
1641810340000|2022-01-10 10:25:40|697.08|695.08|697.31|695.31|697.31|695.31|696.86|694.86|0
1641810350000|2022-01-10 10:25:50|697.54|695.54|697.54|695.54|697.54|695.54|697.54|695.54|0
1641810360000|2022-01-10 10:26:00|697.99|695.99|697.76|695.76|697.99|695.99|697.76|695.76|0
1641810370000|2022-01-10 10:26:10|697.87|695.87|698.22|696.22|698.22|696.22|697.87|695.87|0
1641810380000|2022-01-10 10:26:20|697.99|695.99|697.54|695.54|697.99|695.99|697.54|695.54|0
1641810390000|2022-01-10 10:26:30|697.42|695.42|697.31|695.31|697.42|695.42|697.08|695.08|0
1641810400000|2022-01-10 10:26:40|697.08|695.08|696.86|694.86|697.31|695.31|696.86|694.86|0
1641810410000|2022-01-10 10:26:50|696.74|694.74|696.63|694.63|696.86|694.86|696.63|694.63|0
1641810420000|2022-01-10 10:27:00|696.86|694.86|697.31|695.31|697.31|695.31|696.74|694.74|0
1641810430000|2022-01-10 10:27:10|697.54|695.54|697.19|695.19|697.54|695.54|697.19|695.19|0
1641810440000|2022-01-10 10:27:20|697.08|695.08|697.31|695.31|697.31|695.31|697.08|695.08|0
1641810450000|2022-01-10 10:27:30|696.4|694.4|696.18|694.18|696.63|694.63|696.18|694.18|0
1641810460000|2022-01-10 10:27:40|696.4|694.4|696.51|694.51|696.63|694.63|695.95|693.95|0
1641810470000|2022-01-10 10:27:50|696.4|694.4|696.86|694.86|696.86|694.86|696.4|694.4|0
1641810480000|2022-01-10 10:28:00|696.74|694.74|696.18|694.18|696.74|694.74|696.18|694.18|0
1641810490000|2022-01-10 10:28:10|696.28|694.28|696.4|694.4|696.4|694.4|696.28|694.28|0
1641810500000|2022-01-10 10:28:20|696.63|694.63|697.31|695.31|697.31|695.31|696.63|694.63|0
1641810510000|2022-01-10 10:28:30|697.19|695.19|697.19|695.19|697.19|695.19|697.19|695.19|0
1641810520000|2022-01-10 10:28:40|697.31|695.31|697.64|695.64|697.64|695.64|697.31|695.31|0
1641810530000|2022-01-10 10:28:50|697.76|695.76|697.54|695.54|697.76|695.76|697.54|695.54|0
1641810540000|2022-01-10 10:29:00|697.64|695.64|697.54|695.54|697.64|695.64|697.54|695.54|0
1641810550000|2022-01-10 10:29:10|697.76|695.76|697.76|695.76|697.76|695.76|697.76|695.76|0
1641810560000|2022-01-10 10:29:20|697.99|695.99|697.99|695.99|697.99|695.99|697.99|695.99|0
1641810570000|2022-01-10 10:29:30|697.76|695.76|697.31|695.31|697.76|695.76|697.31|695.31|0
1641810580000|2022-01-10 10:29:40|697.08|695.08|697.31|695.31|697.31|695.31|697.08|695.08|0
1641810590000|2022-01-10 10:29:50|697.54|695.54|697.54|695.54|697.54|695.54|697.54|695.54|0
1641810600000|2022-01-10 10:30:00|697.42|695.42|696.86|694.86|697.42|695.42|696.86|694.86|0
1641810610000|2022-01-10 10:30:10|696.96|694.96|697.08|695.08|697.08|695.08|696.86|694.86|0
1641810620000|2022-01-10 10:30:20|696.74|694.74|696.63|694.63|696.86|694.86|696.63|694.63|0
1641810630000|2022-01-10 10:30:30|696.86|694.86|696.63|694.63|696.86|694.86|696.51|694.51|0
1641810640000|2022-01-10 10:30:40|696.51|694.51|696.85|694.85|696.85|694.85|696.4|694.4|0
1641810660000|2022-01-10 10:31:00|697.08|695.08|697.53|695.53|697.53|695.53|697.08|695.08|0
1641810670000|2022-01-10 10:31:10|697.87|695.87|697.99|695.99|697.99|695.99|697.87|695.87|0
1641810680000|2022-01-10 10:31:20|697.87|695.87|697.76|695.76|697.99|695.99|697.76|695.76|0
1641810690000|2022-01-10 10:31:30|697.53|695.53|697.53|695.53|697.76|695.76|697.53|695.53|0
1641810700000|2022-01-10 10:31:40|697.64|695.64|697.76|695.76|697.76|695.76|697.64|695.64|0
1641810710000|2022-01-10 10:31:50|697.53|695.53|697.31|695.31|697.53|695.53|697.31|695.31|0
1641810720000|2022-01-10 10:32:00|697.19|695.19|696.96|694.96|697.19|695.19|696.96|694.96|0
1641810730000|2022-01-10 10:32:10|696.85|694.85|696.17|694.17|696.85|694.85|696.17|694.17|0
1641810740000|2022-01-10 10:32:20|696.28|694.28|696.17|694.17|696.4|694.4|696.17|694.17|0
1641810750000|2022-01-10 10:32:30|696.4|694.4|696.17|694.17|696.4|694.4|696.17|694.17|0
1641810760000|2022-01-10 10:32:40|696.06|694.06|696.17|694.17|696.17|694.17|696.06|694.06|0
1641810770000|2022-01-10 10:32:50|695.95|693.95|696.4|694.4|696.4|694.4|695.95|693.95|0
1641810780000|2022-01-10 10:33:00|696.17|694.17|696.4|694.4|696.63|694.63|696.17|694.17|0
1641810790000|2022-01-10 10:33:10|696.85|694.85|696.96|694.96|697.08|695.08|696.85|694.85|0
1641810800000|2022-01-10 10:33:20|697.08|695.08|697.08|695.08|697.08|695.08|696.96|694.96|0
1641810810000|2022-01-10 10:33:30|697.31|695.31|697.31|695.31|697.31|695.31|697.31|695.31|0
1641810820000|2022-01-10 10:33:40|697.19|695.19|697.19|695.19|697.31|695.31|697.19|695.19|0
1641810830000|2022-01-10 10:33:50|697.31|695.31|697.53|695.53|697.53|695.53|697.31|695.31|0
1641810840000|2022-01-10 10:34:00|697.76|695.76|697.53|695.53|697.76|695.76|697.53|695.53|0
1641810850000|2022-01-10 10:34:10|697.76|695.76|697.99|695.99|697.99|695.99|697.76|695.76|0
1641810860000|2022-01-10 10:34:20|697.76|695.76|697.76|695.76|697.76|695.76|697.76|695.76|0
1641810870000|2022-01-10 10:34:30|697.99|695.99|697.87|695.87|697.99|695.99|697.76|695.76|0
1641810880000|2022-01-10 10:34:40|697.99|695.99|697.99|695.99|697.99|695.99|697.87|695.87|0
1641810890000|2022-01-10 10:34:50|697.76|695.76|697.99|695.99|697.99|695.99|697.76|695.76|0
1641810900000|2022-01-10 10:35:00|697.53|695.53|697.08|695.08|697.53|695.53|696.96|694.96|0
1641810910000|2022-01-10 10:35:10|697.31|695.31|696.85|694.85|697.31|695.31|696.85|694.85|0
1641810920000|2022-01-10 10:35:20|697.19|695.19|697.08|695.08|697.31|695.31|697.08|695.08|0
1641810930000|2022-01-10 10:35:30|696.85|694.85|697.99|695.99|697.99|695.99|696.85|694.85|0
1641810940000|2022-01-10 10:35:40|697.76|695.76|697.64|695.64|697.76|695.76|697.53|695.53|0
1641810950000|2022-01-10 10:35:50|697.53|695.53|697.19|695.19|697.53|695.53|697.19|695.19|0
1641810960000|2022-01-10 10:36:00|697.31|695.31|697.41|695.41|697.53|695.53|697.31|695.31|0
1641810970000|2022-01-10 10:36:10|697.31|695.31|697.31|695.31|697.31|695.31|697.31|695.31|0
1641810980000|2022-01-10 10:36:20|697.19|695.19|697.08|695.08|697.19|695.19|697.08|695.08|0
1641810990000|2022-01-10 10:36:30|696.85|694.85|696.63|694.63|696.85|694.85|696.63|694.63|0
1641811000000|2022-01-10 10:36:40|696.73|694.73|696.85|694.85|696.85|694.85|696.73|694.73|0
1641811010000|2022-01-10 10:36:50|697.08|695.08|697.53|695.53|697.53|695.53|697.08|695.08|0
1641811020000|2022-01-10 10:37:00|697.76|695.76|697.99|695.99|697.99|695.99|697.76|695.76|0
1641811030000|2022-01-10 10:37:10|697.76|695.76|697.99|695.99|697.99|695.99|697.76|695.76|0
1641811040000|2022-01-10 10:37:20|697.87|695.87|697.64|695.64|697.87|695.87|697.64|695.64|0
1641811050000|2022-01-10 10:37:30|697.53|695.53|697.41|695.41|697.53|695.53|697.41|695.41|0
1641811070000|2022-01-10 10:37:50|697.76|695.76|697.41|695.41|697.76|695.76|697.41|695.41|0
1641811080000|2022-01-10 10:38:00|697.53|695.53|697.99|695.99|697.99|695.99|697.53|695.53|0
1641811090000|2022-01-10 10:38:10|697.76|695.76|697.76|695.76|697.76|695.76|697.76|695.76|0
1641811110000|2022-01-10 10:38:30|697.53|695.53|697.53|695.53|697.53|695.53|697.41|695.41|0
1641811120000|2022-01-10 10:38:40|697.64|695.64|697.98|695.98|697.98|695.98|697.53|695.53|0
1641811130000|2022-01-10 10:38:50|697.76|695.76|697.3|695.3|697.76|695.76|697.3|695.3|0
1641811150000|2022-01-10 10:39:10|697.53|695.53|697.76|695.76|697.76|695.76|697.53|695.53|0
1641811160000|2022-01-10 10:39:20|697.98|695.98|698.09|696.09|698.09|696.09|697.98|695.98|0
1641811170000|2022-01-10 10:39:30|697.98|695.98|697.87|695.87|697.98|695.98|697.87|695.87|0
1641811180000|2022-01-10 10:39:40|697.76|695.76|697.76|695.76|697.76|695.76|697.76|695.76|0
1641811190000|2022-01-10 10:39:50|697.64|695.64|697.41|695.41|697.64|695.64|697.41|695.41|0
1641811200000|2022-01-10 10:40:00|697.53|695.53|697.76|695.76|697.76|695.76|697.53|695.53|0
1641811210000|2022-01-10 10:40:10|697.64|695.64|697.53|695.53|697.76|695.76|697.53|695.53|0
1641811230000|2022-01-10 10:40:30|697.41|695.41|697.53|695.53|697.76|695.76|697.41|695.41|0
1641811240000|2022-01-10 10:40:40|697.3|695.3|697.3|695.3|697.3|695.3|697.3|695.3|0
1641811250000|2022-01-10 10:40:50|697.08|695.08|696.62|694.62|697.08|695.08|696.62|694.62|0
1641811260000|2022-01-10 10:41:00|696.51|694.51|695.72|693.72|696.51|694.51|695.72|693.72|0
1641811270000|2022-01-10 10:41:10|695.15|693.15|694.81|692.81|695.26|693.26|694.81|692.81|0
1641811280000|2022-01-10 10:41:20|694.58|692.58|694.58|692.58|694.69|692.69|694.58|692.58|0
1641811290000|2022-01-10 10:41:30|694.81|692.81|695.04|693.04|695.04|693.04|694.81|692.81|0
1641811300000|2022-01-10 10:41:40|694.81|692.81|694.13|692.13|694.81|692.81|694.13|692.13|0
1641811320000|2022-01-10 10:42:00|694.36|692.36|694.58|692.58|694.58|692.58|694.36|692.36|0
1641811330000|2022-01-10 10:42:10|694.47|692.47|694.81|692.81|694.81|692.81|694.47|692.47|0
1641811340000|2022-01-10 10:42:20|695.26|693.26|695.04|693.04|695.26|693.26|695.04|693.04|0
1641811350000|2022-01-10 10:42:30|694.58|692.58|694.58|692.58|694.69|692.69|694.36|692.36|0
1641811360000|2022-01-10 10:42:40|694.69|692.69|694.13|692.13|694.69|692.69|694.13|692.13|0
1641811370000|2022-01-10 10:42:50|693.45|691.45|693.22|691.22|693.45|691.45|693.22|691.22|0
1641811380000|2022-01-10 10:43:00|693.11|691.11|693|691|693.33|691.33|693|691|0
1641811390000|2022-01-10 10:43:10|693.22|691.22|692.77|690.77|693.22|691.22|692.77|690.77|0
1641811400000|2022-01-10 10:43:20|692.54|690.54|692.77|690.77|692.77|690.77|692.54|690.54|0
1641811410000|2022-01-10 10:43:30|692.54|690.54|692.77|690.77|692.77|690.77|692.54|690.54|0
1641811420000|2022-01-10 10:43:40|692.88|690.88|693.22|691.22|693.22|691.22|692.88|690.88|0
1641811430000|2022-01-10 10:43:50|693.11|691.11|693.22|691.22|693.33|691.33|693.11|691.11|0
1641811440000|2022-01-10 10:44:00|693.45|691.45|693.45|691.45|693.45|691.45|693.22|691.22|0
1641811450000|2022-01-10 10:44:10|693.33|691.33|693.68|691.68|693.68|691.68|693.33|691.33|0
1641811460000|2022-01-10 10:44:20|693.45|691.45|693.45|691.45|693.45|691.45|693.45|691.45|0
1641811470000|2022-01-10 10:44:30|693|691|693.22|691.22|693.22|691.22|693|691|0
1641811480000|2022-01-10 10:44:40|692.77|690.77|693|691|693|691|692.77|690.77|0
1641811490000|2022-01-10 10:44:50|692.88|690.88|693|691|693.22|691.22|692.88|690.88|0
1641811500000|2022-01-10 10:45:00|692.77|690.77|693|691|693|691|692.77|690.77|0
1641811510000|2022-01-10 10:45:10|692.77|690.77|692.77|690.77|693|691|692.77|690.77|0
1641811520000|2022-01-10 10:45:20|692.88|690.88|692.77|690.77|692.88|690.88|692.77|690.77|0
1641811530000|2022-01-10 10:45:30|693|691|693|691|693|691|692.77|690.77|0
1641811540000|2022-01-10 10:45:40|693.1|691.1|693.22|691.22|693.22|691.22|693|691|0
1641811560000|2022-01-10 10:46:00|693.45|691.45|693.45|691.45|693.45|691.45|693.22|691.22|0
1641811570000|2022-01-10 10:46:10|693.22|691.22|693.67|691.67|693.67|691.67|693.22|691.22|0
1641811590000|2022-01-10 10:46:30|693.56|691.56|693.45|691.45|693.56|691.56|693.45|691.45|0
1641811600000|2022-01-10 10:46:40|693.67|691.67|693.67|691.67|693.67|691.67|693.67|691.67|0
1641811610000|2022-01-10 10:46:50|694.13|692.13|694.13|692.13|694.13|692.13|694.13|692.13|0
1641811620000|2022-01-10 10:47:00|694.01|692.01|694.92|692.92|694.92|692.92|694.01|692.01|0
1641811630000|2022-01-10 10:47:10|695.26|693.26|695.03|693.03|695.26|693.26|695.03|693.03|0
1641811640000|2022-01-10 10:47:20|694.81|692.81|694.58|692.58|694.81|692.81|694.58|692.58|0
1641811650000|2022-01-10 10:47:30|694.35|692.35|694.24|692.24|694.35|692.35|694.13|692.13|0
1641811660000|2022-01-10 10:47:40|694.35|692.35|694.35|692.35|694.58|692.58|694.35|692.35|0
1641811670000|2022-01-10 10:47:50|694.13|692.13|693.9|691.9|694.13|692.13|693.9|691.9|0
1641811680000|2022-01-10 10:48:00|693.78|691.78|694.13|692.13|694.13|692.13|693.78|691.78|0
1641811690000|2022-01-10 10:48:10|693.9|691.9|694.13|692.13|694.13|692.13|693.9|691.9|0
1641811700000|2022-01-10 10:48:20|693.67|691.67|692.99|690.99|693.67|691.67|692.99|690.99|0
1641811710000|2022-01-10 10:48:30|693.1|691.1|693.1|691.1|693.1|691.1|693.1|691.1|0
1641811720000|2022-01-10 10:48:40|693.22|691.22|693.1|691.1|693.22|691.22|692.99|690.99|0
1641811730000|2022-01-10 10:48:50|692.99|690.99|693.22|691.22|693.22|691.22|692.99|690.99|0
1641811740000|2022-01-10 10:49:00|692.99|690.99|692.77|690.77|692.99|690.99|692.77|690.77|0
1641811750000|2022-01-10 10:49:10|692.99|690.99|692.77|690.77|692.99|690.99|692.77|690.77|0
1641811770000|2022-01-10 10:49:30|692.99|690.99|692.99|690.99|692.99|690.99|692.99|690.99|0
1641811780000|2022-01-10 10:49:40|693.22|691.22|693.67|691.67|693.78|691.78|693.22|691.22|0
1641811790000|2022-01-10 10:49:50|693.45|691.45|693.56|691.56|693.56|691.56|693.45|691.45|0
1641811800000|2022-01-10 10:50:00|693.9|691.9|694.01|692.01|694.01|692.01|693.9|691.9|0
1641811810000|2022-01-10 10:50:10|694.13|692.13|694.01|692.01|694.13|692.13|694.01|692.01|0
1641811820000|2022-01-10 10:50:20|694.13|692.13|694.13|692.13|694.13|692.13|693.9|691.9|0
1641811830000|2022-01-10 10:50:30|694.35|692.35|694.35|692.35|694.35|692.35|694.35|692.35|0
1641811840000|2022-01-10 10:50:40|694.01|692.01|693.9|691.9|694.01|692.01|693.9|691.9|0
1641811850000|2022-01-10 10:50:50|693.67|691.67|694.13|692.13|694.13|692.13|693.67|691.67|0
1641811860000|2022-01-10 10:51:00|694.35|692.35|694.58|692.58|694.58|692.58|694.35|692.35|0
1641811870000|2022-01-10 10:51:10|694.46|692.46|694.35|692.35|694.58|692.58|694.35|692.35|0
1641811880000|2022-01-10 10:51:20|694.58|692.58|694.46|692.46|694.58|692.58|694.35|692.35|0
1641811890000|2022-01-10 10:51:30|694.58|692.58|695.03|693.03|695.03|693.03|694.58|692.58|0
1641811900000|2022-01-10 10:51:40|694.91|692.91|694.69|692.69|694.91|692.91|694.69|692.69|0
1641811910000|2022-01-10 10:51:50|694.8|692.8|694.58|692.58|694.8|692.8|694.58|692.58|0
1641811920000|2022-01-10 10:52:00|694.12|692.12|694.69|692.69|694.8|692.8|694.12|692.12|0
1641811930000|2022-01-10 10:52:10|694.58|692.58|693.9|691.9|694.58|692.58|693.9|691.9|0
1641811940000|2022-01-10 10:52:20|694.12|692.12|693.67|691.67|694.12|692.12|693.67|691.67|0
1641811950000|2022-01-10 10:52:30|693.45|691.45|692.77|690.77|693.45|691.45|692.77|690.77|0
1641811960000|2022-01-10 10:52:40|692.54|690.54|691.86|689.86|692.54|690.54|691.86|689.86|0
1641811970000|2022-01-10 10:52:50|692.09|690.09|691.86|689.86|692.09|690.09|691.86|689.86|0
1641811980000|2022-01-10 10:53:00|692.09|690.09|692.31|690.31|692.31|690.31|692.09|690.09|0
1641811990000|2022-01-10 10:53:10|692.2|690.2|691.29|689.29|692.2|690.2|691.29|689.29|0
1641812000000|2022-01-10 10:53:20|692.09|690.09|692.77|690.77|692.77|690.77|692.09|690.09|0
1641812010000|2022-01-10 10:53:30|692.99|690.99|692.99|690.99|692.99|690.99|692.77|690.77|0
1641812020000|2022-01-10 10:53:40|692.77|690.77|692.99|690.99|693.1|691.1|692.77|690.77|0
1641812030000|2022-01-10 10:53:50|692.77|690.77|692.31|690.31|692.77|690.77|692.31|690.31|0
1641812040000|2022-01-10 10:54:00|692.54|690.54|692.77|690.77|692.77|690.77|692.42|690.42|0
1641812050000|2022-01-10 10:54:10|692.65|690.65|692.77|690.77|692.77|690.77|692.54|690.54|0
1641812060000|2022-01-10 10:54:20|693.1|691.1|692.76|690.76|693.1|691.1|692.76|690.76|0
1641812070000|2022-01-10 10:54:30|692.54|690.54|692.31|690.31|692.54|690.54|692.31|690.31|0
1641812090000|2022-01-10 10:54:50|691.86|689.86|691.86|689.86|691.86|689.86|691.74|689.74|0
1641812100000|2022-01-10 10:55:00|691.63|689.63|691.41|689.41|691.63|689.63|691.41|689.41|0
1641812110000|2022-01-10 10:55:10|691.86|689.86|692.65|690.65|692.65|690.65|691.86|689.86|0
1641812120000|2022-01-10 10:55:20|692.76|690.76|692.65|690.65|692.76|690.76|692.65|690.65|0
1641812130000|2022-01-10 10:55:30|692.76|690.76|692.31|690.31|692.76|690.76|692.31|690.31|0
1641812140000|2022-01-10 10:55:40|692.54|690.54|692.54|690.54|692.54|690.54|692.54|690.54|0
1641812150000|2022-01-10 10:55:50|692.76|690.76|692.76|690.76|692.76|690.76|692.76|690.76|0
1641812160000|2022-01-10 10:56:00|692.99|690.99|693.22|691.22|693.22|691.22|692.99|690.99|0
1641812170000|2022-01-10 10:56:10|693.1|691.1|693.22|691.22|693.22|691.22|692.99|690.99|0
1641812180000|2022-01-10 10:56:20|693.1|691.1|693.22|691.22|693.22|691.22|693.1|691.1|0
1641812190000|2022-01-10 10:56:30|693.67|691.67|693.67|691.67|693.67|691.67|693.44|691.44|0
1641812200000|2022-01-10 10:56:40|693.44|691.44|693.22|691.22|693.44|691.44|693.22|691.22|0
1641812210000|2022-01-10 10:56:50|693.44|691.44|693.67|691.67|693.67|691.67|693.44|691.44|0
1641812220000|2022-01-10 10:57:00|693.55|691.55|693.44|691.44|693.67|691.67|693.44|691.44|0
1641812230000|2022-01-10 10:57:10|693.22|691.22|692.76|690.76|693.22|691.22|692.76|690.76|0
1641812240000|2022-01-10 10:57:20|692.99|690.99|693.22|691.22|693.22|691.22|692.99|690.99|0
1641812250000|2022-01-10 10:57:30|692.99|690.99|692.31|690.31|692.99|690.99|692.31|690.31|0
1641812260000|2022-01-10 10:57:40|692.54|690.54|692.99|690.99|692.99|690.99|692.54|690.54|0
1641812270000|2022-01-10 10:57:50|692.87|690.87|692.76|690.76|692.87|690.87|692.76|690.76|0
1641812290000|2022-01-10 10:58:10|693.44|691.44|693.44|691.44|693.44|691.44|693.44|691.44|0
1641812300000|2022-01-10 10:58:20|693.67|691.67|693.67|691.67|693.67|691.67|693.67|691.67|0
1641812310000|2022-01-10 10:58:30|693.78|691.78|693.67|691.67|693.78|691.78|693.55|691.55|0
1641812320000|2022-01-10 10:58:40|693.55|691.55|693.67|691.67|693.67|691.67|693.44|691.44|0
1641812330000|2022-01-10 10:58:50|693.55|691.55|693.55|691.55|693.55|691.55|693.55|691.55|0
1641812340000|2022-01-10 10:59:00|693.67|691.67|693.67|691.67|693.67|691.67|693.67|691.67|0
1641812350000|2022-01-10 10:59:10|693.44|691.44|693.44|691.44|693.44|691.44|693.22|691.22|0
1641812360000|2022-01-10 10:59:20|693.1|691.1|693.22|691.22|693.22|691.22|693.1|691.1|0
1641812370000|2022-01-10 10:59:30|693.1|691.1|692.87|690.87|693.1|691.1|692.87|690.87|0
1641812380000|2022-01-10 10:59:40|692.76|690.76|692.87|690.87|692.87|690.87|692.76|690.76|0
1641812390000|2022-01-10 10:59:50|692.99|690.99|693.22|691.22|693.22|691.22|692.99|690.99|0
1641812400000|2022-01-10 11:00:00|692.99|690.99|693.55|691.55|693.55|691.55|692.99|690.99|0
1641812410000|2022-01-10 11:00:10|693.78|691.78|693.67|691.67|693.89|691.89|693.67|691.67|0
1641812420000|2022-01-10 11:00:20|693.89|691.89|694.12|692.12|694.12|692.12|693.89|691.89|0
1641812430000|2022-01-10 11:00:30|694|692|693.89|691.89|694|692|693.89|691.89|0
1641812440000|2022-01-10 11:00:40|694.12|692.12|694.12|692.12|694.35|692.35|694.12|692.12|0
1641812450000|2022-01-10 11:00:50|693.89|691.89|694.23|692.23|694.35|692.35|693.89|691.89|0
1641812460000|2022-01-10 11:01:00|694.12|692.12|694.12|692.12|694.12|692.12|693.89|691.89|0
1641812470000|2022-01-10 11:01:10|694.35|692.35|694.35|692.35|694.35|692.35|694.35|692.35|0
1641812490000|2022-01-10 11:01:30|694.12|692.12|694.35|692.35|694.35|692.35|694.12|692.12|0
1641812500000|2022-01-10 11:01:40|694.23|692.23|694.12|692.12|694.23|692.23|693.89|691.89|0
1641812520000|2022-01-10 11:02:00|693.89|691.89|693.44|691.44|693.89|691.89|693.44|691.44|0
1641812530000|2022-01-10 11:02:10|693.21|691.21|693.21|691.21|693.21|691.21|693.21|691.21|0
1641812540000|2022-01-10 11:02:20|693.1|691.1|692.87|690.87|693.1|691.1|692.64|690.64|0
1641812550000|2022-01-10 11:02:30|692.99|690.99|692.76|690.76|692.99|690.99|692.76|690.76|0
1641812560000|2022-01-10 11:02:40|692.99|690.99|693.55|691.55|693.55|691.55|692.99|690.99|0
1641812570000|2022-01-10 11:02:50|693.44|691.44|693.44|691.44|693.44|691.44|693.44|691.44|0
1641812580000|2022-01-10 11:03:00|693.21|691.21|693.21|691.21|693.44|691.44|692.99|690.99|0
1641812590000|2022-01-10 11:03:10|693.32|691.32|693.21|691.21|693.44|691.44|693.21|691.21|0
1641812600000|2022-01-10 11:03:20|692.99|690.99|692.76|690.76|692.99|690.99|692.53|690.53|0
1641812610000|2022-01-10 11:03:30|692.64|690.64|692.08|690.08|692.64|690.64|692.08|690.08|0
1641812620000|2022-01-10 11:03:40|691.63|689.63|691.18|689.18|691.63|689.63|691.18|689.18|0
1641812630000|2022-01-10 11:03:50|690.95|688.95|690.83|688.83|690.95|688.95|690.61|688.61|0
1641812640000|2022-01-10 11:04:00|690.95|688.95|691.18|689.18|691.18|689.18|690.95|688.95|0
1641812650000|2022-01-10 11:04:10|691.4|689.4|691.4|689.4|691.4|689.4|691.4|689.4|0
1641812660000|2022-01-10 11:04:20|691.63|689.63|691.63|689.63|691.63|689.63|691.63|689.63|0
1641812670000|2022-01-10 11:04:30|690.95|688.95|690.72|688.72|690.95|688.95|690.5|688.5|0
1641812680000|2022-01-10 11:04:40|690.5|688.5|690.61|688.61|690.61|688.61|690.38|688.38|0
1641812690000|2022-01-10 11:04:50|690.5|688.5|690.61|688.61|690.61|688.61|690.5|688.5|0
1641812700000|2022-01-10 11:05:00|690.72|688.72|691.4|689.4|691.4|689.4|690.72|688.72|0
1641812710000|2022-01-10 11:05:10|691.63|689.63|691.4|689.4|691.63|689.63|691.18|689.18|0
1641812720000|2022-01-10 11:05:20|691.18|689.18|691.18|689.18|691.18|689.18|691.18|689.18|0
1641812730000|2022-01-10 11:05:30|691.4|689.4|692.08|690.08|692.08|690.08|691.4|689.4|0
1641812740000|2022-01-10 11:05:40|692.31|690.31|692.08|690.08|692.31|690.31|692.08|690.08|0
1641812750000|2022-01-10 11:05:50|692.31|690.31|692.08|690.08|692.53|690.53|692.08|690.08|0
1641812760000|2022-01-10 11:06:00|691.74|689.74|691.63|689.63|691.74|689.74|691.63|689.63|0
1641812770000|2022-01-10 11:06:10|691.51|689.51|691.06|689.06|691.51|689.51|691.06|689.06|0
1641812780000|2022-01-10 11:06:20|690.95|688.95|690.72|688.72|690.95|688.95|690.72|688.72|0
1641812790000|2022-01-10 11:06:30|690.95|688.95|691.4|689.4|691.4|689.4|690.95|688.95|0
1641812800000|2022-01-10 11:06:40|691.17|689.17|690.95|688.95|691.17|689.17|690.95|688.95|0
1641812810000|2022-01-10 11:06:50|691.06|689.06|690.83|688.83|691.06|689.06|690.83|688.83|0
1641812820000|2022-01-10 11:07:00|691.17|689.17|691.4|689.4|691.4|689.4|691.17|689.17|0
1641812830000|2022-01-10 11:07:10|690.95|688.95|690.95|688.95|690.95|688.95|690.72|688.72|0
1641812840000|2022-01-10 11:07:20|690.72|688.72|691.17|689.17|691.17|689.17|690.72|688.72|0
1641812850000|2022-01-10 11:07:30|691.63|689.63|691.4|689.4|691.63|689.63|691.4|689.4|0
1641812860000|2022-01-10 11:07:40|691.74|689.74|691.63|689.63|691.85|689.85|691.63|689.63|0
1641812870000|2022-01-10 11:07:50|691.51|689.51|691.4|689.4|691.51|689.51|691.4|689.4|0
1641812880000|2022-01-10 11:08:00|690.95|688.95|690.83|688.83|691.06|689.06|690.83|688.83|0
1641812890000|2022-01-10 11:08:10|690.95|688.95|690.95|688.95|690.95|688.95|690.72|688.72|0
1641812900000|2022-01-10 11:08:20|690.83|688.83|690.27|688.27|690.83|688.83|690.04|688.04|0
1641812910000|2022-01-10 11:08:30|690.15|688.15|690.04|688.04|690.15|688.15|689.82|687.82|0
1641812920000|2022-01-10 11:08:40|689.82|687.82|690.04|688.04|690.04|688.04|689.82|687.82|0
1641812930000|2022-01-10 11:08:50|690.27|688.27|690.27|688.27|690.49|688.49|690.27|688.27|0
1641812940000|2022-01-10 11:09:00|690.15|688.15|691.06|689.06|691.06|689.06|690.15|688.15|0
1641812950000|2022-01-10 11:09:10|690.72|688.72|690.95|688.95|690.95|688.95|690.72|688.72|0
1641812960000|2022-01-10 11:09:20|690.72|688.72|690.95|688.95|690.95|688.95|690.72|688.72|0
1641812970000|2022-01-10 11:09:30|690.72|688.72|690.72|688.72|690.83|688.83|690.72|688.72|0
1641812980000|2022-01-10 11:09:40|690.49|688.49|690.72|688.72|690.83|688.83|690.49|688.49|0
1641812990000|2022-01-10 11:09:50|690.95|688.95|690.72|688.72|690.95|688.95|690.72|688.72|0
1641813000000|2022-01-10 11:10:00|690.95|688.95|690.72|688.72|690.95|688.95|690.72|688.72|0
1641813010000|2022-01-10 11:10:10|690.6|688.6|690.6|688.6|690.95|688.95|690.6|688.6|0
1641813020000|2022-01-10 11:10:20|690.49|688.49|690.72|688.72|690.95|688.95|690.49|688.49|0
1641813030000|2022-01-10 11:10:30|690.49|688.49|690.49|688.49|690.49|688.49|690.49|688.49|0
1641813040000|2022-01-10 11:10:40|690.72|688.72|690.72|688.72|690.72|688.72|690.72|688.72|0
1641813050000|2022-01-10 11:10:50|690.95|688.95|690.95|688.95|691.17|689.17|690.95|688.95|0
1641813060000|2022-01-10 11:11:00|690.49|688.49|690.6|688.6|690.6|688.6|690.49|688.49|0
1641813070000|2022-01-10 11:11:10|690.49|688.49|690.72|688.72|690.72|688.72|690.49|688.49|0
1641813080000|2022-01-10 11:11:20|690.49|688.49|690.49|688.49|690.6|688.6|690.49|688.49|0
1641813090000|2022-01-10 11:11:30|691.05|689.05|690.83|688.83|691.05|689.05|690.83|688.83|0
1641813100000|2022-01-10 11:11:40|690.72|688.72|690.49|688.49|690.95|688.95|690.49|688.49|0
1641813110000|2022-01-10 11:11:50|690.72|688.72|690.72|688.72|690.83|688.83|690.72|688.72|0
1641813120000|2022-01-10 11:12:00|690.49|688.49|690.27|688.27|690.49|688.49|690.27|688.27|0
1641813130000|2022-01-10 11:12:10|690.15|688.15|690.49|688.49|690.49|688.49|690.15|688.15|0
1641813140000|2022-01-10 11:12:20|690.72|688.72|690.72|688.72|690.95|688.95|690.72|688.72|0
1641813150000|2022-01-10 11:12:30|690.27|688.27|690.6|688.6|690.6|688.6|690.27|688.27|0
1641813160000|2022-01-10 11:12:40|690.38|688.38|690.49|688.49|690.49|688.49|690.27|688.27|0
1641813170000|2022-01-10 11:12:50|690.72|688.72|690.72|688.72|690.72|688.72|690.72|688.72|0
1641813180000|2022-01-10 11:13:00|690.83|688.83|690.94|688.94|690.94|688.94|690.83|688.83|0
1641813190000|2022-01-10 11:13:10|691.4|689.4|691.4|689.4|691.51|689.51|691.4|689.4|0
1641813200000|2022-01-10 11:13:20|691.62|689.62|691.4|689.4|691.62|689.62|691.4|689.4|0
1641813220000|2022-01-10 11:13:40|691.62|689.62|691.4|689.4|691.62|689.62|691.4|689.4|0
1641813230000|2022-01-10 11:13:50|691.51|689.51|691.4|689.4|691.62|689.62|691.4|689.4|0
1641813240000|2022-01-10 11:14:00|691.17|689.17|691.17|689.17|691.17|689.17|691.17|689.17|0
1641813250000|2022-01-10 11:14:10|690.94|688.94|690.94|688.94|691.17|689.17|690.94|688.94|0
1641813260000|2022-01-10 11:14:20|691.17|689.17|691.17|689.17|691.17|689.17|690.94|688.94|0
1641813290000|2022-01-10 11:14:50|690.94|688.94|690.49|688.49|690.94|688.94|690.49|688.49|0
1641813300000|2022-01-10 11:15:00|690.37|688.37|690.49|688.49|690.49|688.49|690.37|688.37|0
1641813310000|2022-01-10 11:15:10|690.72|688.72|690.27|688.27|690.72|688.72|690.27|688.27|0
1641813320000|2022-01-10 11:15:20|690.37|688.37|690.27|688.27|690.37|688.37|690.27|688.27|0
1641813330000|2022-01-10 11:15:30|690.49|688.49|690.49|688.49|690.49|688.49|690.49|688.49|0
1641813340000|2022-01-10 11:15:40|690.94|688.94|690.83|688.83|690.94|688.94|690.72|688.72|0
1641813350000|2022-01-10 11:15:50|690.72|688.72|690.94|688.94|690.94|688.94|690.72|688.72|0
1641813360000|2022-01-10 11:16:00|691.4|689.4|691.17|689.17|691.4|689.4|691.17|689.17|0
1641813370000|2022-01-10 11:16:10|690.94|688.94|691.62|689.62|691.62|689.62|690.94|688.94|0
1641813380000|2022-01-10 11:16:20|691.85|689.85|691.62|689.62|691.85|689.85|691.62|689.62|0
1641813390000|2022-01-10 11:16:30|691.5|689.5|691.85|689.85|691.85|689.85|691.4|689.4|0
1641813400000|2022-01-10 11:16:40|692.3|690.3|692.07|690.07|692.3|690.3|692.07|690.07|0
1641813410000|2022-01-10 11:16:50|691.96|689.96|692.07|690.07|692.07|690.07|691.96|689.96|0
1641813420000|2022-01-10 11:17:00|692.3|690.3|692.53|690.53|692.75|690.75|692.3|690.3|0
1641813430000|2022-01-10 11:17:10|692.41|690.41|692.86|690.86|692.86|690.86|692.41|690.41|0
1641813440000|2022-01-10 11:17:20|692.75|690.75|692.53|690.53|692.75|690.75|692.53|690.53|0
1641813450000|2022-01-10 11:17:30|692.75|690.75|692.75|690.75|692.75|690.75|692.75|690.75|0
1641813470000|2022-01-10 11:17:50|692.64|690.64|692.53|690.53|692.64|690.64|692.53|690.53|0
1641813480000|2022-01-10 11:18:00|692.3|690.3|692.07|690.07|692.3|690.3|692.07|690.07|0
1641813490000|2022-01-10 11:18:10|691.73|689.73|691.73|689.73|691.73|689.73|691.62|689.62|0
1641813500000|2022-01-10 11:18:20|691.62|689.62|692.3|690.3|692.3|690.3|691.62|689.62|0
1641813510000|2022-01-10 11:18:30|692.07|690.07|692.3|690.3|692.3|690.3|692.07|690.07|0
1641813520000|2022-01-10 11:18:40|692.07|690.07|692.07|690.07|692.07|690.07|692.07|690.07|0
1641813530000|2022-01-10 11:18:50|692.3|690.3|691.96|689.96|692.3|690.3|691.96|689.96|0
1641813540000|2022-01-10 11:19:00|692.07|690.07|692.07|690.07|692.07|690.07|691.96|689.96|0
1641813550000|2022-01-10 11:19:10|691.96|689.96|691.85|689.85|691.96|689.96|691.85|689.85|0
1641813560000|2022-01-10 11:19:20|691.62|689.62|691.62|689.62|691.62|689.62|691.62|689.62|0
1641813570000|2022-01-10 11:19:30|691.85|689.85|691.62|689.62|691.85|689.85|691.62|689.62|0
1641813580000|2022-01-10 11:19:40|691.85|689.85|692.07|690.07|692.3|690.3|691.85|689.85|0
1641813590000|2022-01-10 11:19:50|692.18|690.18|692.53|690.53|692.53|690.53|692.18|690.18|0
1641813600000|2022-01-10 11:20:00|692.41|690.41|692.07|690.07|692.53|690.53|692.07|690.07|0
1641813610000|2022-01-10 11:20:10|692.18|690.18|692.07|690.07|692.18|690.18|692.07|690.07|0
1641813620000|2022-01-10 11:20:20|691.85|689.85|691.85|689.85|691.85|689.85|691.62|689.62|0
1641813630000|2022-01-10 11:20:30|692.3|690.3|692.3|690.3|692.3|690.3|692.3|690.3|0
1641813640000|2022-01-10 11:20:40|692.07|690.07|692.07|690.07|692.3|690.3|692.07|690.07|0
1641813650000|2022-01-10 11:20:50|692.3|690.3|692.18|690.18|692.3|690.3|692.07|690.07|0
1641813660000|2022-01-10 11:21:00|692.07|690.07|693.2|691.2|693.2|691.2|692.07|690.07|0
1641813670000|2022-01-10 11:21:10|693.09|691.09|693.43|691.43|693.43|691.43|693.09|691.09|0
1641813680000|2022-01-10 11:21:20|693.31|691.31|692.98|690.98|693.43|691.43|692.98|690.98|0
1641813690000|2022-01-10 11:21:30|692.86|690.86|692.75|690.75|692.98|690.98|692.75|690.75|0
1641813700000|2022-01-10 11:21:40|692.86|690.86|692.52|690.52|692.86|690.86|692.52|690.52|0
1641813720000|2022-01-10 11:22:00|692.41|690.41|691.85|689.85|692.41|690.41|691.85|689.85|0
1641813730000|2022-01-10 11:22:10|691.62|689.62|691.85|689.85|691.85|689.85|691.62|689.62|0
1641813750000|2022-01-10 11:22:30|691.62|689.62|691.62|689.62|691.73|689.73|691.62|689.62|0
1641813760000|2022-01-10 11:22:40|691.39|689.39|691.39|689.39|691.39|689.39|691.39|689.39|0
1641813770000|2022-01-10 11:22:50|691.62|689.62|691.85|689.85|691.85|689.85|691.62|689.62|0
1641813790000|2022-01-10 11:23:10|692.52|690.52|692.3|690.3|692.52|690.52|692.3|690.3|0
1641813800000|2022-01-10 11:23:20|692.18|690.18|692.07|690.07|692.3|690.3|692.07|690.07|0
1641813810000|2022-01-10 11:23:30|691.84|689.84|691.84|689.84|691.84|689.84|691.84|689.84|0
1641813820000|2022-01-10 11:23:40|692.07|690.07|691.62|689.62|692.07|690.07|691.62|689.62|0
1641813830000|2022-01-10 11:23:50|691.27|689.27|689.92|687.92|691.27|689.27|689.92|687.92|0
1641813840000|2022-01-10 11:24:00|689.36|687.36|689.13|687.13|689.36|687.36|689.13|687.13|0
1641813850000|2022-01-10 11:24:10|688.9|686.9|688.9|686.9|689.13|687.13|688.9|686.9|0
1641813860000|2022-01-10 11:24:20|689.36|687.36|689.46|687.46|689.58|687.58|689.36|687.36|0
1641813870000|2022-01-10 11:24:30|689.58|687.58|689.46|687.46|689.58|687.58|689.36|687.36|0
1641813880000|2022-01-10 11:24:40|689.58|687.58|689.24|687.24|689.58|687.58|689.24|687.24|0
1641813890000|2022-01-10 11:24:50|689.36|687.36|689.36|687.36|689.36|687.36|689.36|687.36|0
1641813900000|2022-01-10 11:25:00|689.24|687.24|689.58|687.58|689.58|687.58|689.24|687.24|0
1641813910000|2022-01-10 11:25:10|689.36|687.36|689.36|687.36|689.36|687.36|689.36|687.36|0
1641813920000|2022-01-10 11:25:20|689.58|687.58|689.36|687.36|689.58|687.58|689.36|687.36|0
1641813930000|2022-01-10 11:25:30|689.58|687.58|689.36|687.36|689.58|687.58|689.36|687.36|0
1641813940000|2022-01-10 11:25:40|689.13|687.13|688.9|686.9|689.13|687.13|688.9|686.9|0
1641813950000|2022-01-10 11:25:50|688.79|686.79|688.68|686.68|688.79|686.79|688.68|686.68|0
1641813960000|2022-01-10 11:26:00|688.9|686.9|688.68|686.68|688.9|686.9|688.68|686.68|0
1641813970000|2022-01-10 11:26:10|688.79|686.79|688.68|686.68|688.79|686.79|688.45|686.45|0
1641813980000|2022-01-10 11:26:20|688.9|686.9|688.45|686.45|688.9|686.9|688.45|686.45|0
1641813990000|2022-01-10 11:26:30|688.22|686.22|688.22|686.22|688.45|686.45|688.22|686.22|0
1641814000000|2022-01-10 11:26:40|688.45|686.45|688.45|686.45|688.45|686.45|688.45|686.45|0
1641814010000|2022-01-10 11:26:50|688.68|686.68|688.45|686.45|688.68|686.68|688.45|686.45|0
1641814030000|2022-01-10 11:27:10|688.68|686.68|688.68|686.68|688.68|686.68|688.68|686.68|0
1641814040000|2022-01-10 11:27:20|688.56|686.56|688.45|686.45|688.68|686.68|688.45|686.45|0
1641814050000|2022-01-10 11:27:30|688.68|686.68|688.68|686.68|688.68|686.68|688.68|686.68|0
1641814060000|2022-01-10 11:27:40|688.45|686.45|688.45|686.45|688.45|686.45|688.45|686.45|0
1641814070000|2022-01-10 11:27:50|688.68|686.68|688.9|686.9|688.9|686.9|688.68|686.68|0
1641814080000|2022-01-10 11:28:00|689.13|687.13|689.13|687.13|689.35|687.35|688.9|686.9|0
1641814090000|2022-01-10 11:28:10|688.78|686.78|688.68|686.68|688.78|686.78|688.68|686.68|0
1641814100000|2022-01-10 11:28:20|688.9|686.9|688.9|686.9|688.9|686.9|688.9|686.9|0
1641814110000|2022-01-10 11:28:30|688.68|686.68|688.68|686.68|688.68|686.68|688.68|686.68|0
1641814120000|2022-01-10 11:28:40|688.9|686.9|689.01|687.01|689.13|687.13|688.9|686.9|0
1641814130000|2022-01-10 11:28:50|689.13|687.13|688.68|686.68|689.13|687.13|688.68|686.68|0
1641814140000|2022-01-10 11:29:00|689.13|687.13|689.13|687.13|689.13|687.13|689.13|687.13|0
1641814150000|2022-01-10 11:29:10|688.68|686.68|689.13|687.13|689.13|687.13|688.68|686.68|0
1641814160000|2022-01-10 11:29:20|688.9|686.9|689.13|687.13|689.13|687.13|688.9|686.9|0
1641814170000|2022-01-10 11:29:30|689.01|687.01|689.13|687.13|689.13|687.13|688.9|686.9|0
1641814190000|2022-01-10 11:29:50|689.35|687.35|689.58|687.58|689.58|687.58|689.35|687.35|0
1641814200000|2022-01-10 11:30:00|689.35|687.35|689.58|687.58|689.58|687.58|689.35|687.35|0
1641814210000|2022-01-10 11:30:10|689.46|687.46|689.35|687.35|689.69|687.69|689.35|687.35|0
1641814220000|2022-01-10 11:30:20|689.58|687.58|689.81|687.81|689.81|687.81|689.58|687.58|0
1641814230000|2022-01-10 11:30:30|689.58|687.58|690.03|688.03|690.03|688.03|689.58|687.58|0
1641814240000|2022-01-10 11:30:40|690.48|688.48|691.16|689.16|691.16|689.16|690.48|688.48|0
1641814250000|2022-01-10 11:30:50|691.39|689.39|691.27|689.27|691.39|689.39|691.16|689.16|0
1641814260000|2022-01-10 11:31:00|691.16|689.16|691.16|689.16|691.27|689.27|691.16|689.16|0
1641814270000|2022-01-10 11:31:10|690.94|688.94|691.16|689.16|691.16|689.16|690.94|688.94|0
1641814280000|2022-01-10 11:31:20|691.61|689.61|691.61|689.61|691.61|689.61|691.39|689.39|0
1641814300000|2022-01-10 11:31:40|691.84|689.84|691.84|689.84|691.84|689.84|691.84|689.84|0
1641814310000|2022-01-10 11:31:50|691.61|689.61|690.94|688.94|691.61|689.61|690.94|688.94|0
1641814330000|2022-01-10 11:32:10|691.04|689.04|691.95|689.95|691.95|689.95|691.04|689.04|0
1641814340000|2022-01-10 11:32:20|691.84|689.84|691.84|689.84|691.84|689.84|691.84|689.84|0
1641814350000|2022-01-10 11:32:30|692.07|690.07|691.84|689.84|692.07|690.07|691.61|689.61|0
1641814360000|2022-01-10 11:32:40|691.61|689.61|691.61|689.61|691.84|689.84|691.61|689.61|0
1641814370000|2022-01-10 11:32:50|691.84|689.84|691.39|689.39|691.84|689.84|691.39|689.39|0
1641814380000|2022-01-10 11:33:00|691.27|689.27|691.16|689.16|691.27|689.27|691.04|689.04|0
1641814390000|2022-01-10 11:33:10|691.39|689.39|691.16|689.16|691.39|689.39|691.16|689.16|0
1641814400000|2022-01-10 11:33:20|691.39|689.39|691.16|689.16|691.39|689.39|691.16|689.16|0
1641814410000|2022-01-10 11:33:30|690.93|688.93|690.71|688.71|690.93|688.93|690.71|688.71|0
1641814420000|2022-01-10 11:33:40|690.82|688.82|690.93|688.93|690.93|688.93|690.82|688.82|0
1641814440000|2022-01-10 11:34:00|691.16|689.16|690.71|688.71|691.16|689.16|690.71|688.71|0
1641814450000|2022-01-10 11:34:10|690.26|688.26|690.26|688.26|690.26|688.26|690.26|688.26|0
1641814460000|2022-01-10 11:34:20|690.14|688.14|690.26|688.26|690.26|688.26|690.14|688.14|0
1641814470000|2022-01-10 11:34:30|690.48|688.48|690.26|688.26|690.48|688.48|690.26|688.26|0
1641814480000|2022-01-10 11:34:40|690.14|688.14|690.03|688.03|690.26|688.26|690.03|688.03|0
1641814490000|2022-01-10 11:34:50|690.26|688.26|689.35|687.35|690.26|688.26|689.35|687.35|0
1641814500000|2022-01-10 11:35:00|689.58|687.58|690.03|688.03|690.03|688.03|689.58|687.58|0
1641814510000|2022-01-10 11:35:10|689.8|687.8|689.8|687.8|689.8|687.8|689.8|687.8|0
1641814520000|2022-01-10 11:35:20|690.03|688.03|690.03|688.03|690.03|688.03|689.8|687.8|0
1641814530000|2022-01-10 11:35:30|689.91|687.91|689.8|687.8|689.91|687.91|689.8|687.8|0
1641814550000|2022-01-10 11:35:50|689.58|687.58|689.58|687.58|689.58|687.58|689.58|687.58|0
1641814560000|2022-01-10 11:36:00|689.35|687.35|689.35|687.35|689.58|687.58|689.35|687.35|0
1641814570000|2022-01-10 11:36:10|689.12|687.12|688.9|686.9|689.12|687.12|688.9|686.9|0
1641814580000|2022-01-10 11:36:20|689.12|687.12|689.58|687.58|689.58|687.58|689.12|687.12|0
1641814590000|2022-01-10 11:36:30|689.46|687.46|690.25|688.25|690.25|688.25|689.46|687.46|0
1641814600000|2022-01-10 11:36:40|689.8|687.8|690.03|688.03|690.03|688.03|689.8|687.8|0
1641814610000|2022-01-10 11:36:50|690.36|688.36|689.01|687.01|690.36|688.36|689.01|687.01|0
1641814620000|2022-01-10 11:37:00|689.35|687.35|689.58|687.58|689.58|687.58|689.35|687.35|0
1641814630000|2022-01-10 11:37:10|689.46|687.46|689.58|687.58|689.58|687.58|689.35|687.35|0
1641814640000|2022-01-10 11:37:20|689.35|687.35|689.12|687.12|689.35|687.35|689.12|687.12|0
1641814650000|2022-01-10 11:37:30|689.35|687.35|689.58|687.58|689.58|687.58|689.35|687.35|0
1641814660000|2022-01-10 11:37:40|689.35|687.35|688.9|686.9|689.35|687.35|688.9|686.9|0
1641814670000|2022-01-10 11:37:50|689.01|687.01|689.12|687.12|689.12|687.12|689.01|687.01|0
1641814680000|2022-01-10 11:38:00|689.23|687.23|689.35|687.35|689.35|687.35|689.23|687.23|0
1641814690000|2022-01-10 11:38:10|689.23|687.23|689.12|687.12|689.35|687.35|689.12|687.12|0
1641814720000|2022-01-10 11:38:40|688.9|686.9|688.9|686.9|689.01|687.01|688.67|686.67|0
1641814730000|2022-01-10 11:38:50|688.78|686.78|688.67|686.67|688.78|686.78|688.67|686.67|0
1641814740000|2022-01-10 11:39:00|688.22|686.22|687.54|685.54|688.22|686.22|687.54|685.54|0
1641814750000|2022-01-10 11:39:10|687.65|685.65|687.77|685.77|687.77|685.77|687.09|685.09|0
1641814760000|2022-01-10 11:39:20|687.65|685.65|687.31|685.31|687.77|685.77|687.31|685.31|0
1641814770000|2022-01-10 11:39:30|687.54|685.54|687.09|685.09|687.54|685.54|687.09|685.09|0
1641814780000|2022-01-10 11:39:40|686.86|684.86|687.09|685.09|687.09|685.09|686.86|684.86|0
1641814790000|2022-01-10 11:39:50|687.54|685.54|687.31|685.31|687.65|685.65|687.31|685.31|0
1641814800000|2022-01-10 11:40:00|687.54|685.54|687.99|685.99|687.99|685.99|687.54|685.54|0
1641814810000|2022-01-10 11:40:10|688.44|686.44|688.44|686.44|688.44|686.44|688.22|686.22|0
1641814820000|2022-01-10 11:40:20|688.22|686.22|687.77|685.77|688.22|686.22|687.77|685.77|0
1641814830000|2022-01-10 11:40:30|687.99|685.99|687.77|685.77|687.99|685.99|687.77|685.77|0
1641814840000|2022-01-10 11:40:40|687.54|685.54|687.54|685.54|687.54|685.54|687.54|685.54|0
1641814850000|2022-01-10 11:40:50|687.31|685.31|686.97|684.97|687.54|685.54|686.86|684.86|0
1641814860000|2022-01-10 11:41:00|687.09|685.09|686.64|684.64|687.09|685.09|686.64|684.64|0
1641814870000|2022-01-10 11:41:10|686.41|684.41|685.28|683.28|686.41|684.41|685.28|683.28|0
1641814880000|2022-01-10 11:41:20|685.51|683.51|685.28|683.28|685.51|683.51|685.28|683.28|0
1641814890000|2022-01-10 11:41:30|685.05|683.05|685.28|683.28|685.28|683.28|685.05|683.05|0
1641814900000|2022-01-10 11:41:40|685.51|683.51|686.41|684.41|686.41|684.41|685.51|683.51|0
1641814920000|2022-01-10 11:42:00|686.18|684.18|686.18|684.18|686.18|684.18|686.18|684.18|0
1641814930000|2022-01-10 11:42:10|685.96|683.96|685.28|683.28|685.96|683.96|685.28|683.28|0
1641814940000|2022-01-10 11:42:20|685.16|683.16|685.05|683.05|685.28|683.28|685.05|683.05|0
1641814950000|2022-01-10 11:42:30|685.51|683.51|685.73|683.73|685.73|683.73|685.28|683.28|0
1641814960000|2022-01-10 11:42:40|685.51|683.51|685.73|683.73|685.73|683.73|685.5|683.5|0
1641814970000|2022-01-10 11:42:50|685.28|683.28|685.39|683.39|685.39|683.39|685.28|683.28|0
1641814980000|2022-01-10 11:43:00|685.5|683.5|685.16|683.16|685.5|683.5|685.16|683.16|0
1641814990000|2022-01-10 11:43:10|685.28|683.28|685.5|683.5|685.5|683.5|685.28|683.28|0
1641815000000|2022-01-10 11:43:20|686.41|684.41|686.18|684.18|686.41|684.41|685.96|683.96|0
1641815010000|2022-01-10 11:43:30|686.41|684.41|686.18|684.18|686.41|684.41|686.18|684.18|0
1641815020000|2022-01-10 11:43:40|686.41|684.41|686.41|684.41|686.41|684.41|686.29|684.29|0
1641815030000|2022-01-10 11:43:50|685.96|683.96|686.18|684.18|686.41|684.41|685.96|683.96|0
1641815040000|2022-01-10 11:44:00|686.41|684.41|686.86|684.86|686.86|684.86|686.41|684.41|0
1641815060000|2022-01-10 11:44:20|687.31|685.31|687.09|685.09|687.31|685.31|687.09|685.09|0
1641815070000|2022-01-10 11:44:30|687.31|685.31|687.87|685.87|687.87|685.87|687.31|685.31|0
1641815080000|2022-01-10 11:44:40|687.76|685.76|687.99|685.99|687.99|685.99|687.54|685.54|0
1641815090000|2022-01-10 11:44:50|687.87|685.87|687.99|685.99|687.99|685.99|687.76|685.76|0
1641815100000|2022-01-10 11:45:00|688.44|686.44|688.44|686.44|688.44|686.44|688.44|686.44|0
1641815110000|2022-01-10 11:45:10|688.89|686.89|688.78|686.78|689.12|687.12|688.78|686.78|0
1641815120000|2022-01-10 11:45:20|688.89|686.89|688.44|686.44|688.89|686.89|688.44|686.44|0
1641815130000|2022-01-10 11:45:30|688.67|686.67|688.89|686.89|688.89|686.89|688.67|686.67|0
1641815140000|2022-01-10 11:45:40|688.67|686.67|689.57|687.57|689.57|687.57|688.67|686.67|0
1641815150000|2022-01-10 11:45:50|689.35|687.35|689.12|687.12|689.35|687.35|689.12|687.12|0
1641815160000|2022-01-10 11:46:00|689.35|687.35|689.34|687.34|689.35|687.35|689.34|687.34|0
1641815170000|2022-01-10 11:46:10|689.12|687.12|689.12|687.12|689.34|687.34|689.12|687.12|0
1641815180000|2022-01-10 11:46:20|689|687|688.89|686.89|689|687|688.89|686.89|0
1641815190000|2022-01-10 11:46:30|689.34|687.34|689.8|687.8|689.8|687.8|689.34|687.34|0
1641815200000|2022-01-10 11:46:40|690.02|688.02|689.8|687.8|690.02|688.02|689.8|687.8|0
1641815210000|2022-01-10 11:46:50|689.91|687.91|689.57|687.57|689.91|687.91|689.57|687.57|0
1641815220000|2022-01-10 11:47:00|689.68|687.68|689.45|687.45|689.68|687.68|689.45|687.45|0
1641815230000|2022-01-10 11:47:10|688.89|686.89|689.12|687.12|689.12|687.12|688.89|686.89|0
1641815240000|2022-01-10 11:47:20|689.34|687.34|689.34|687.34|689.34|687.34|689.34|687.34|0
1641815250000|2022-01-10 11:47:30|690.02|688.02|689.34|687.34|690.02|688.02|689.34|687.34|0
1641815260000|2022-01-10 11:47:40|689.57|687.57|689.57|687.57|689.57|687.57|689.57|687.57|0
1641815270000|2022-01-10 11:47:50|689.45|687.45|689.34|687.34|689.45|687.45|689.34|687.34|0
1641815280000|2022-01-10 11:48:00|689.12|687.12|689.34|687.34|689.34|687.34|689.12|687.12|0
1641815290000|2022-01-10 11:48:10|689.57|687.57|689.34|687.34|689.57|687.57|689.34|687.34|0
1641815300000|2022-01-10 11:48:20|689.57|687.57|689.45|687.45|689.57|687.57|689.45|687.45|0
1641815310000|2022-01-10 11:48:30|689.34|687.34|689.45|687.45|689.57|687.57|689.34|687.34|0
1641815320000|2022-01-10 11:48:40|689.57|687.57|689.34|687.34|689.57|687.57|689.34|687.34|0
1641815330000|2022-01-10 11:48:50|689.57|687.57|689.34|687.34|689.57|687.57|689.34|687.34|0
1641815340000|2022-01-10 11:49:00|689.57|687.57|689.57|687.57|689.57|687.57|689.57|687.57|0
1641815350000|2022-01-10 11:49:10|689.68|687.68|689.57|687.57|689.68|687.68|689.57|687.57|0
1641815360000|2022-01-10 11:49:20|689.34|687.34|689.34|687.34|689.34|687.34|689.34|687.34|0
1641815370000|2022-01-10 11:49:30|689.45|687.45|689.34|687.34|689.45|687.45|689.34|687.34|0
1641815380000|2022-01-10 11:49:40|689.12|687.12|689.34|687.34|689.34|687.34|689.12|687.12|0
1641815390000|2022-01-10 11:49:50|689.23|687.23|689.68|687.68|689.68|687.68|689.12|687.12|0
1641815400000|2022-01-10 11:50:00|689.8|687.8|689.57|687.57|689.8|687.8|689.57|687.57|0
1641815410000|2022-01-10 11:50:10|690.25|688.25|690.02|688.02|690.25|688.25|690.02|688.02|0
1641815420000|2022-01-10 11:50:20|690.25|688.25|690.02|688.02|690.47|688.47|690.02|688.02|0
1641815430000|2022-01-10 11:50:30|690.25|688.25|690.47|688.47|690.47|688.47|690.25|688.25|0
1641815440000|2022-01-10 11:50:40|690.7|688.7|690.7|688.7|690.7|688.7|690.7|688.7|0
1641815450000|2022-01-10 11:50:50|691.38|689.38|691.03|689.03|691.38|689.38|691.03|689.03|0
1641815460000|2022-01-10 11:51:00|690.93|688.93|691.38|689.38|691.38|689.38|690.93|688.93|0
1641815470000|2022-01-10 11:51:10|691.15|689.15|691.38|689.38|691.38|689.38|691.15|689.15|0
1641815480000|2022-01-10 11:51:20|691.49|689.49|691.38|689.38|691.49|689.49|691.15|689.15|0
1641815490000|2022-01-10 11:51:30|691.26|689.26|691.15|689.15|691.26|689.26|691.15|689.15|0
1641815520000|2022-01-10 11:52:00|691.26|689.26|690.47|688.47|691.26|689.26|690.47|688.47|0
1641815530000|2022-01-10 11:52:10|690.25|688.25|690.02|688.02|690.25|688.25|690.02|688.02|0
1641815540000|2022-01-10 11:52:20|689.79|687.79|689.79|687.79|689.79|687.79|689.79|687.79|0
1641815550000|2022-01-10 11:52:30|689.9|687.9|689.34|687.34|689.9|687.9|689.34|687.34|0
1641815560000|2022-01-10 11:52:40|689.57|687.57|689.79|687.79|689.79|687.79|689.57|687.57|0
1641815570000|2022-01-10 11:52:50|690.25|688.25|690.93|688.93|690.93|688.93|690.25|688.25|0
1641815580000|2022-01-10 11:53:00|690.7|688.7|690.7|688.7|690.7|688.7|690.58|688.58|0
1641815590000|2022-01-10 11:53:10|690.58|688.58|690.47|688.47|690.7|688.7|690.47|688.47|0
1641815600000|2022-01-10 11:53:20|690.7|688.7|690.7|688.7|690.7|688.7|690.7|688.7|0
1641815610000|2022-01-10 11:53:30|690.81|688.81|690.7|688.7|690.81|688.81|690.7|688.7|0
1641815620000|2022-01-10 11:53:40|690.92|688.92|690.81|688.81|690.92|688.92|690.7|688.7|0
1641815630000|2022-01-10 11:53:50|690.92|688.92|690.7|688.7|690.92|688.92|690.7|688.7|0
1641815640000|2022-01-10 11:54:00|690.81|688.81|690.92|688.92|690.92|688.92|690.7|688.7|0
1641815650000|2022-01-10 11:54:10|691.15|689.15|691.38|689.38|691.38|689.38|691.15|689.15|0
1641815660000|2022-01-10 11:54:20|691.6|689.6|691.38|689.38|691.6|689.6|691.38|689.38|0
1641815670000|2022-01-10 11:54:30|691.6|689.6|691.6|689.6|691.6|689.6|691.6|689.6|0
1641815680000|2022-01-10 11:54:40|691.38|689.38|690.92|688.92|691.38|689.38|690.92|688.92|0
1641815690000|2022-01-10 11:54:50|690.35|688.35|690.13|688.13|690.47|688.47|690.13|688.13|0
1641815700000|2022-01-10 11:55:00|690.25|688.25|690.7|688.7|690.7|688.7|690.25|688.25|0
1641815710000|2022-01-10 11:55:10|690.92|688.92|690.92|688.92|690.92|688.92|690.7|688.7|0
1641815720000|2022-01-10 11:55:20|690.58|688.58|690.81|688.81|690.81|688.81|690.58|688.58|0
1641815730000|2022-01-10 11:55:30|690.92|688.92|691.6|689.6|691.6|689.6|690.92|688.92|0
1641815740000|2022-01-10 11:55:40|691.38|689.38|691.38|689.38|691.71|689.71|691.38|689.38|0
1641815750000|2022-01-10 11:55:50|691.6|689.6|691.38|689.38|691.6|689.6|691.38|689.38|0
1641815760000|2022-01-10 11:56:00|691.15|689.15|691.6|689.6|691.6|689.6|691.15|689.15|0
1641815770000|2022-01-10 11:56:10|691.38|689.38|691.38|689.38|691.38|689.38|691.38|689.38|0
1641815780000|2022-01-10 11:56:20|690.92|688.92|691.15|689.15|691.15|689.15|690.92|688.92|0
1641815790000|2022-01-10 11:56:30|691.38|689.38|691.03|689.03|691.38|689.38|691.03|689.03|0
1641815800000|2022-01-10 11:56:40|690.92|688.92|690.92|688.92|690.92|688.92|690.7|688.7|0
1641815810000|2022-01-10 11:56:50|690.81|688.81|690.92|688.92|691.15|689.15|690.81|688.81|0
1641815820000|2022-01-10 11:57:00|690.81|688.81|690.58|688.58|690.81|688.81|690.58|688.58|0
1641815830000|2022-01-10 11:57:10|690.47|688.47|690.47|688.47|690.47|688.47|690.47|688.47|0
1641815840000|2022-01-10 11:57:20|690.58|688.58|690.58|688.58|690.58|688.58|690.47|688.47|0
1641815850000|2022-01-10 11:57:30|690.7|688.7|690.47|688.47|690.7|688.7|690.47|688.47|0
1641815860000|2022-01-10 11:57:40|690.7|688.7|690.47|688.47|690.7|688.7|690.47|688.47|0
1641815870000|2022-01-10 11:57:50|690.58|688.58|690.8|688.8|690.8|688.8|690.58|688.58|0
1641815880000|2022-01-10 11:58:00|690.92|688.92|690.7|688.7|690.92|688.92|690.7|688.7|0
1641815890000|2022-01-10 11:58:10|690.47|688.47|690.58|688.58|690.8|688.8|690.47|688.47|0
1641815900000|2022-01-10 11:58:20|690.47|688.47|690.24|688.24|690.47|688.47|690.24|688.24|0
1641815910000|2022-01-10 11:58:30|690.58|688.58|690.92|688.92|690.92|688.92|690.58|688.58|0
1641815920000|2022-01-10 11:58:40|691.15|689.15|690.8|688.8|691.15|689.15|690.8|688.8|0
1641815930000|2022-01-10 11:58:50|690.7|688.7|690.92|688.92|690.92|688.92|690.7|688.7|0
1641815940000|2022-01-10 11:59:00|691.03|689.03|691.03|689.03|691.03|689.03|691.03|689.03|0
1641815950000|2022-01-10 11:59:10|690.92|688.92|691.15|689.15|691.15|689.15|690.92|688.92|0
1641815960000|2022-01-10 11:59:20|691.03|689.03|690.7|688.7|691.03|689.03|690.7|688.7|0
1641815970000|2022-01-10 11:59:30|690.92|688.92|690.92|688.92|690.92|688.92|690.92|688.92|0
1641815980000|2022-01-10 11:59:40|690.7|688.7|690.7|688.7|690.92|688.92|690.7|688.7|0
1641815990000|2022-01-10 11:59:50|690.8|688.8|690.92|688.92|690.92|688.92|690.7|688.7|0
1641816000000|2022-01-10 12:00:00|691.15|689.15|691.26|689.26|691.37|689.37|691.15|689.15|0
1641816010000|2022-01-10 12:00:10|691.15|689.15|691.37|689.37|691.6|689.6|691.15|689.15|0
1641816020000|2022-01-10 12:00:20|691.6|689.6|692.39|690.39|692.39|690.39|691.6|689.6|0
1641816030000|2022-01-10 12:00:30|692.28|690.28|692.05|690.05|692.28|690.28|692.05|690.05|0
1641816040000|2022-01-10 12:00:40|691.6|689.6|691.6|689.6|691.83|689.83|691.6|689.6|0
1641816060000|2022-01-10 12:01:00|691.37|689.37|691.6|689.6|691.6|689.6|691.37|689.37|0
1641816070000|2022-01-10 12:01:10|691.48|689.48|691.15|689.15|691.48|689.48|691.15|689.15|0
1641816080000|2022-01-10 12:01:20|691.26|689.26|691.37|689.37|691.37|689.37|691.26|689.26|0
1641816090000|2022-01-10 12:01:30|691.6|689.6|691.37|689.37|691.6|689.6|691.37|689.37|0
1641816100000|2022-01-10 12:01:40|691.6|689.6|691.37|689.37|691.6|689.6|691.37|689.37|0
1641816110000|2022-01-10 12:01:50|691.26|689.26|691.15|689.15|691.26|689.26|691.15|689.15|0
1641816120000|2022-01-10 12:02:00|691.26|689.26|691.15|689.15|691.37|689.37|691.15|689.15|0
1641816130000|2022-01-10 12:02:10|691.03|689.03|691.15|689.15|691.15|689.15|691.03|689.03|0
1641816140000|2022-01-10 12:02:20|691.03|689.03|691.03|689.03|691.03|689.03|690.92|688.92|0
1641816150000|2022-01-10 12:02:30|690.69|688.69|690.47|688.47|690.69|688.69|690.47|688.47|0
1641816160000|2022-01-10 12:02:40|690.24|688.24|689.79|687.79|690.24|688.24|689.79|687.79|0
1641816170000|2022-01-10 12:02:50|690.02|688.02|689.79|687.79|690.02|688.02|689.79|687.79|0
1641816180000|2022-01-10 12:03:00|689.9|687.9|689.56|687.56|689.9|687.9|689.56|687.56|0
1641816190000|2022-01-10 12:03:10|689.67|687.67|690.01|688.01|690.24|688.24|689.67|687.67|0
1641816200000|2022-01-10 12:03:20|690.24|688.24|690.01|688.01|690.24|688.24|690.01|688.01|0
1641816210000|2022-01-10 12:03:30|689.79|687.79|689.56|687.56|689.79|687.79|689.56|687.56|0
1641816220000|2022-01-10 12:03:40|689.79|687.79|690.01|688.01|690.01|688.01|689.79|687.79|0
1641816230000|2022-01-10 12:03:50|690.47|688.47|690.47|688.47|690.47|688.47|690.47|688.47|0
1641816240000|2022-01-10 12:04:00|690.35|688.35|690.47|688.47|690.47|688.47|690.35|688.35|0
1641816250000|2022-01-10 12:04:10|690.24|688.24|690.35|688.35|690.47|688.47|690.24|688.24|0
1641816260000|2022-01-10 12:04:20|690.47|688.47|690.47|688.47|690.47|688.47|690.24|688.24|0
1641816280000|2022-01-10 12:04:40|690.24|688.24|690.12|688.12|690.24|688.24|690.01|688.01|0
1641816290000|2022-01-10 12:04:50|690.01|688.01|689.56|687.56|690.01|688.01|689.56|687.56|0
1641816300000|2022-01-10 12:05:00|689.79|687.79|689.79|687.79|690.01|688.01|689.67|687.67|0
1641816320000|2022-01-10 12:05:20|690.01|688.01|689.79|687.79|690.01|688.01|689.79|687.79|0
1641816340000|2022-01-10 12:05:40|690.01|688.01|690.01|688.01|690.01|688.01|689.9|687.9|0
1641816360000|2022-01-10 12:06:00|690.47|688.47|690.24|688.24|690.47|688.47|690.24|688.24|0
1641816370000|2022-01-10 12:06:10|690.35|688.35|690.47|688.47|690.47|688.47|690.35|688.35|0
1641816390000|2022-01-10 12:06:30|690.57|688.57|690.92|688.92|690.92|688.92|690.57|688.57|0
1641816400000|2022-01-10 12:06:40|690.69|688.69|690.92|688.92|690.92|688.92|690.69|688.69|0
1641816410000|2022-01-10 12:06:50|690.69|688.69|690.8|688.8|690.8|688.8|690.69|688.69|0
1641816420000|2022-01-10 12:07:00|690.69|688.69|690.69|688.69|690.8|688.8|690.69|688.69|0
1641816430000|2022-01-10 12:07:10|690.92|688.92|691.03|689.03|691.03|689.03|690.92|688.92|0
1641816440000|2022-01-10 12:07:20|691.14|689.14|691.37|689.37|691.6|689.6|691.14|689.14|0
1641816450000|2022-01-10 12:07:30|691.48|689.48|690.92|688.92|691.48|689.48|690.92|688.92|0
1641816460000|2022-01-10 12:07:40|690.69|688.69|690.24|688.24|690.69|688.69|690.24|688.24|0
1641816470000|2022-01-10 12:07:50|690.01|688.01|690.24|688.24|690.24|688.24|690.01|688.01|0
1641816480000|2022-01-10 12:08:00|690.01|688.01|689.56|687.56|690.01|688.01|689.56|687.56|0
1641816490000|2022-01-10 12:08:10|689.79|687.79|689.44|687.44|689.79|687.79|689.33|687.33|0
1641816500000|2022-01-10 12:08:20|689.33|687.33|689.56|687.56|689.79|687.79|689.33|687.33|0
1641816510000|2022-01-10 12:08:30|689.33|687.33|689.11|687.11|689.33|687.33|689.11|687.11|0
1641816520000|2022-01-10 12:08:40|688.76|686.76|688.43|686.43|688.76|686.76|688.43|686.43|0
1641816530000|2022-01-10 12:08:50|688.2|686.2|688.2|686.2|688.2|686.2|687.98|685.98|0
1641816540000|2022-01-10 12:09:00|688.09|686.09|687.52|685.52|688.2|686.2|687.52|685.52|0
1641816550000|2022-01-10 12:09:10|687.75|685.75|687.75|685.75|687.75|685.75|687.52|685.52|0
1641816560000|2022-01-10 12:09:20|688.09|686.09|688.65|686.65|688.65|686.65|688.09|686.09|0
1641816570000|2022-01-10 12:09:30|688.43|686.43|688.43|686.43|688.43|686.43|688.43|686.43|0
1641816580000|2022-01-10 12:09:40|688.2|686.2|688.31|686.31|688.43|686.43|688.2|686.2|0
1641816590000|2022-01-10 12:09:50|688.43|686.43|687.75|685.75|688.43|686.43|687.75|685.75|0
1641816600000|2022-01-10 12:10:00|688.2|686.2|688.43|686.43|688.43|686.43|688.2|686.2|0
1641816610000|2022-01-10 12:10:10|688.65|686.65|688.65|686.65|688.65|686.65|688.65|686.65|0
1641816620000|2022-01-10 12:10:20|689.11|687.11|688.88|686.88|689.11|687.11|688.88|686.88|0
1641816630000|2022-01-10 12:10:30|689.11|687.11|688.88|686.88|689.11|687.11|688.88|686.88|0
1641816640000|2022-01-10 12:10:40|689.11|687.11|689.11|687.11|689.11|687.11|689.11|687.11|0
1641816650000|2022-01-10 12:10:50|688.88|686.88|688.65|686.65|688.88|686.88|688.65|686.65|0
1641816660000|2022-01-10 12:11:00|688.43|686.43|688.43|686.43|688.43|686.43|688.43|686.43|0
1641816670000|2022-01-10 12:11:10|688.08|686.08|687.63|685.63|688.08|686.08|687.52|685.52|0
1641816680000|2022-01-10 12:11:20|687.75|685.75|687.98|685.98|687.98|685.98|687.75|685.75|0
1641816690000|2022-01-10 12:11:30|687.52|685.52|687.52|685.52|687.52|685.52|687.3|685.3|0
1641816700000|2022-01-10 12:11:40|687.3|685.3|687.52|685.52|687.52|685.52|687.3|685.3|0
1641816710000|2022-01-10 12:11:50|687.3|685.3|687.3|685.3|687.3|685.3|687.3|685.3|0
1641816720000|2022-01-10 12:12:00|686.85|684.85|686.17|684.17|686.85|684.85|686.17|684.17|0
1641816730000|2022-01-10 12:12:10|686.39|684.39|686.85|684.85|686.85|684.85|686.17|684.17|0
1641816740000|2022-01-10 12:12:20|687.07|685.07|686.62|684.62|687.07|685.07|686.62|684.62|0
1641816750000|2022-01-10 12:12:30|686.39|684.39|686.62|684.62|686.62|684.62|686.39|684.39|0
1641816760000|2022-01-10 12:12:40|686.85|684.85|687.07|685.07|687.07|685.07|686.85|684.85|0
1641816770000|2022-01-10 12:12:50|687.3|685.3|687.3|685.3|687.52|685.52|687.3|685.3|0
1641816780000|2022-01-10 12:13:00|687.07|685.07|686.62|684.62|687.07|685.07|686.62|684.62|0
1641816790000|2022-01-10 12:13:10|686.73|684.73|686.84|684.84|686.84|684.84|686.73|684.73|0
1641816800000|2022-01-10 12:13:20|686.95|684.95|686.84|684.84|686.95|684.95|686.84|684.84|0
1641816810000|2022-01-10 12:13:30|686.73|684.73|686.84|684.84|686.84|684.84|686.73|684.73|0
1641816820000|2022-01-10 12:13:40|686.62|684.62|685.72|683.72|686.62|684.62|685.72|683.72|0
1641816830000|2022-01-10 12:13:50|685.49|683.49|685.15|683.15|685.49|683.49|685.04|683.04|0
1641816840000|2022-01-10 12:14:00|685.04|683.04|685.04|683.04|685.04|683.04|685.04|683.04|0
1641816850000|2022-01-10 12:14:10|685.26|683.26|684.92|682.92|685.26|683.26|684.92|682.92|0
1641816860000|2022-01-10 12:14:20|684.13|682.13|684.13|682.13|684.13|682.13|683.79|681.79|0
1641816870000|2022-01-10 12:14:30|683.91|681.91|684.59|682.59|684.59|682.59|683.91|681.91|0
1641816880000|2022-01-10 12:14:40|684.81|682.81|684.69|682.69|684.81|682.81|684.59|682.59|0
1641816890000|2022-01-10 12:14:50|684.81|682.81|684.81|682.81|685.04|683.04|684.81|682.81|0
1641816900000|2022-01-10 12:15:00|684.59|682.59|684.13|682.13|684.59|682.59|683.91|681.91|0
1641816910000|2022-01-10 12:15:10|683.46|681.46|683.23|681.23|683.46|681.46|683.23|681.23|0
1641816920000|2022-01-10 12:15:20|683.46|681.46|683.68|681.68|683.68|681.68|683.46|681.46|0
1641816930000|2022-01-10 12:15:30|683.23|681.23|683.01|681.01|683.23|681.23|683.01|681.01|0
1641816940000|2022-01-10 12:15:40|682.78|680.78|681.65|679.65|682.78|680.78|681.65|679.65|0
1641816950000|2022-01-10 12:15:50|681.88|679.88|681.43|679.43|681.88|679.88|681.43|679.43|0
1641816960000|2022-01-10 12:16:00|681.88|679.88|681.43|679.43|681.88|679.88|681.43|679.43|0
1641816970000|2022-01-10 12:16:10|681.53|679.53|681.88|679.88|681.88|679.88|681.43|679.43|0
1641816980000|2022-01-10 12:16:20|681.53|679.53|681.2|679.2|681.53|679.53|681.2|679.2|0
1641816990000|2022-01-10 12:16:30|681.43|679.43|681.88|679.88|682.1|680.1|681.43|679.43|0
1641817000000|2022-01-10 12:16:40|681.65|679.65|681.65|679.65|681.65|679.65|681.65|679.65|0
1641817010000|2022-01-10 12:16:50|681.88|679.88|681.65|679.65|681.88|679.88|681.65|679.65|0
1641817020000|2022-01-10 12:17:00|681.43|679.43|681.43|679.43|681.65|679.65|681.43|679.43|0
1641817030000|2022-01-10 12:17:10|681.2|679.2|681.53|679.53|681.53|679.53|681.2|679.2|0
1641817040000|2022-01-10 12:17:20|681.31|679.31|681.65|679.65|681.65|679.65|681.2|679.2|0
1641817050000|2022-01-10 12:17:30|681.43|679.43|681.53|679.53|681.65|679.65|681.43|679.43|0
1641817060000|2022-01-10 12:17:40|681.65|679.65|681.43|679.43|681.65|679.65|681.2|679.2|0
1641817070000|2022-01-10 12:17:50|681.53|679.53|681.43|679.43|681.53|679.53|681.43|679.43|0
1641817080000|2022-01-10 12:18:00|681.65|679.65|681.2|679.2|681.65|679.65|681.2|679.2|0
1641817090000|2022-01-10 12:18:10|680.97|678.97|681.65|679.65|681.65|679.65|680.97|678.97|0
1641817110000|2022-01-10 12:18:30|681.42|679.42|681.65|679.65|681.65|679.65|681.42|679.42|0
1641817120000|2022-01-10 12:18:40|681.88|679.88|682.1|680.1|682.1|680.1|681.76|679.76|0
1641817130000|2022-01-10 12:18:50|681.88|679.88|682.1|680.1|682.1|680.1|681.88|679.88|0
1641817140000|2022-01-10 12:19:00|681.88|679.88|682.33|680.33|682.33|680.33|681.88|679.88|0
1641817150000|2022-01-10 12:19:10|682.43|680.43|682.43|680.43|682.55|680.55|682.43|680.43|0
1641817160000|2022-01-10 12:19:20|682.33|680.33|682.1|680.1|682.33|680.33|681.88|679.88|0
1641817170000|2022-01-10 12:19:30|681.88|679.88|681.65|679.65|681.88|679.88|681.65|679.65|0
1641817180000|2022-01-10 12:19:40|681.42|679.42|681.42|679.42|681.65|679.65|681.42|679.42|0
1641817190000|2022-01-10 12:19:50|681.88|679.88|681.42|679.42|681.88|679.88|681.42|679.42|0
1641817210000|2022-01-10 12:20:10|681.31|679.31|681.53|679.53|681.53|679.53|681.31|679.31|0
1641817220000|2022-01-10 12:20:20|681.65|679.65|681.87|679.87|681.87|679.87|681.2|679.2|0
1641817230000|2022-01-10 12:20:30|681.65|679.65|681.42|679.42|681.65|679.65|681.31|679.31|0
1641817250000|2022-01-10 12:20:50|681.2|679.2|681.2|679.2|681.2|679.2|681.2|679.2|0
1641817260000|2022-01-10 12:21:00|681.42|679.42|681.65|679.65|681.65|679.65|681.42|679.42|0
1641817270000|2022-01-10 12:21:10|681.87|679.87|682.55|680.55|682.55|680.55|681.87|679.87|0
1641817280000|2022-01-10 12:21:20|682.78|680.78|682.55|680.55|682.78|680.78|682.55|680.55|0
1641817290000|2022-01-10 12:21:30|682.78|680.78|682.66|680.66|682.88|680.88|682.66|680.66|0
1641817300000|2022-01-10 12:21:40|682.78|680.78|683.23|681.23|683.23|681.23|682.78|680.78|0
1641817310000|2022-01-10 12:21:50|683.11|681.11|683|681|683.23|681.23|683|681|0
1641817320000|2022-01-10 12:22:00|682.78|680.78|682.55|680.55|682.78|680.78|682.55|680.55|0
1641817330000|2022-01-10 12:22:10|682.1|680.1|682.21|680.21|682.33|680.33|682.1|680.1|0
1641817340000|2022-01-10 12:22:20|681.87|679.87|681.87|679.87|681.98|679.98|681.76|679.76|0
1641817350000|2022-01-10 12:22:30|681.65|679.65|681.42|679.42|681.65|679.65|681.42|679.42|0
1641817360000|2022-01-10 12:22:40|681.65|679.65|682.32|680.32|682.32|680.32|681.65|679.65|0
1641817370000|2022-01-10 12:22:50|682.1|680.1|682.1|680.1|682.32|680.32|682.1|680.1|0
1641817380000|2022-01-10 12:23:00|681.87|679.87|681.87|679.87|682.1|680.1|681.65|679.65|0
1641817390000|2022-01-10 12:23:10|682.1|680.1|682.32|680.32|682.32|680.32|682.1|680.1|0
1641817400000|2022-01-10 12:23:20|682.43|680.43|682.32|680.32|682.43|680.43|682.32|680.32|0
1641817410000|2022-01-10 12:23:30|682.43|680.43|682.43|680.43|682.43|680.43|682.43|680.43|0
1641817420000|2022-01-10 12:23:40|682.32|680.32|682.55|680.55|682.55|680.55|682.32|680.32|0
1641817430000|2022-01-10 12:23:50|683|681|682.78|680.78|683|681|682.55|680.55|0
1641817440000|2022-01-10 12:24:00|682.88|680.88|682.55|680.55|682.88|680.88|682.55|680.55|0
1641817460000|2022-01-10 12:24:20|682.32|680.32|682.55|680.55|682.55|680.55|682.32|680.32|0
1641817470000|2022-01-10 12:24:30|682.32|680.32|683|681|683|681|682.32|680.32|0
1641817480000|2022-01-10 12:24:40|683.23|681.23|683.23|681.23|683.23|681.23|682.78|680.78|0
1641817490000|2022-01-10 12:24:50|683|681|683|681|683.11|681.11|683|681|0
1641817500000|2022-01-10 12:25:00|682.77|680.77|683|681|683|681|682.77|680.77|0
1641817510000|2022-01-10 12:25:10|683.23|681.23|683.11|681.11|683.23|681.23|683.11|681.11|0
1641817520000|2022-01-10 12:25:20|683.23|681.23|683.23|681.23|683.23|681.23|683.23|681.23|0
1641817530000|2022-01-10 12:25:30|683|681|683|681|683|681|683|681|0
1641817540000|2022-01-10 12:25:40|683.11|681.11|683|681|683.23|681.23|683|681|0
1641817550000|2022-01-10 12:25:50|683.23|681.23|683.23|681.23|683.23|681.23|683.23|681.23|0
1641817560000|2022-01-10 12:26:00|683.45|681.45|683.45|681.45|683.45|681.45|683.45|681.45|0
1641817570000|2022-01-10 12:26:10|683.23|681.23|683.33|681.33|683.33|681.33|683.23|681.23|0
1641817580000|2022-01-10 12:26:20|683.23|681.23|683.23|681.23|683.23|681.23|683.23|681.23|0
1641817590000|2022-01-10 12:26:30|683|681|683|681|683|681|683|681|0
1641817600000|2022-01-10 12:26:40|683.23|681.23|683.23|681.23|683.23|681.23|683.23|681.23|0
1641817610000|2022-01-10 12:26:50|683|681|683|681|683|681|683|681|0
1641817620000|2022-01-10 12:27:00|682.77|680.77|682.77|680.77|682.77|680.77|682.77|680.77|0
1641817640000|2022-01-10 12:27:20|682.66|680.66|682.77|680.77|682.77|680.77|682.55|680.55|0
1641817650000|2022-01-10 12:27:30|682.66|680.66|682.43|680.43|682.77|680.77|682.43|680.43|0
1641817660000|2022-01-10 12:27:40|682.32|680.32|681.65|679.65|682.32|680.32|681.65|679.65|0
1641817670000|2022-01-10 12:27:50|681.42|679.42|681.19|679.19|681.42|679.42|681.19|679.19|0
1641817680000|2022-01-10 12:28:00|681.3|679.3|680.97|678.97|681.3|679.3|680.97|678.97|0
1641817690000|2022-01-10 12:28:10|681.19|679.19|680.97|678.97|681.19|679.19|680.97|678.97|0
1641817700000|2022-01-10 12:28:20|680.52|678.52|680.97|678.97|680.97|678.97|680.52|678.52|0
1641817710000|2022-01-10 12:28:30|680.74|678.74|680.74|678.74|680.74|678.74|680.74|678.74|0
1641817720000|2022-01-10 12:28:40|680.97|678.97|680.97|678.97|680.97|678.97|680.97|678.97|0
1641817730000|2022-01-10 12:28:50|681.42|679.42|681.65|679.65|681.65|679.65|681.42|679.42|0
1641817740000|2022-01-10 12:29:00|681.75|679.75|681.64|679.64|681.87|679.87|681.64|679.64|0
1641817760000|2022-01-10 12:29:20|681.53|679.53|681.53|679.53|681.53|679.53|681.42|679.42|0
1641817770000|2022-01-10 12:29:30|681.64|679.64|681.42|679.42|681.64|679.64|681.42|679.42|0
1641817780000|2022-01-10 12:29:40|681.64|679.64|681.64|679.64|681.64|679.64|681.64|679.64|0
1641817790000|2022-01-10 12:29:50|681.53|679.53|681.87|679.87|681.87|679.87|681.42|679.42|0
1641817800000|2022-01-10 12:30:00|681.75|679.75|682.1|680.1|682.2|680.2|681.75|679.75|0
1641817810000|2022-01-10 12:30:10|682.32|680.32|682.32|680.32|682.32|680.32|682.32|680.32|0
1641817820000|2022-01-10 12:30:20|682.1|680.1|681.64|679.64|682.1|680.1|681.64|679.64|0
1641817830000|2022-01-10 12:30:30|681.42|679.42|681.64|679.64|681.64|679.64|681.42|679.42|0
1641817840000|2022-01-10 12:30:40|681.87|679.87|681.64|679.64|681.87|679.87|681.64|679.64|0
1641817850000|2022-01-10 12:30:50|681.42|679.42|681.42|679.42|681.42|679.42|681.3|679.3|0
1641817860000|2022-01-10 12:31:00|681.19|679.19|680.29|678.29|681.19|679.19|680.29|678.29|0
1641817870000|2022-01-10 12:31:10|680.07|678.07|679.39|677.39|680.07|678.07|679.39|677.39|0
1641817880000|2022-01-10 12:31:20|680.17|678.17|679.72|677.72|680.29|678.29|679.72|677.72|0
1641817890000|2022-01-10 12:31:30|679.84|677.84|679.39|677.39|679.84|677.84|679.39|677.39|0
1641817900000|2022-01-10 12:31:40|679.16|677.16|677.14|675.14|679.16|677.16|676.91|674.91|0
1641817910000|2022-01-10 12:31:50|677.59|675.59|677.81|675.81|677.81|675.81|677.36|675.36|0
1641817920000|2022-01-10 12:32:00|678.04|676.04|678.04|676.04|678.04|676.04|677.7|675.7|0
1641817930000|2022-01-10 12:32:10|678.26|676.26|678.26|676.26|678.26|676.26|678.26|676.26|0
1641817940000|2022-01-10 12:32:20|677.59|675.59|677.14|675.14|677.59|675.59|677.02|675.02|0
1641817950000|2022-01-10 12:32:30|677.59|675.59|676.91|674.91|677.59|675.59|676.69|674.69|0
1641817960000|2022-01-10 12:32:40|676.24|674.24|676.69|674.69|676.69|674.69|676.24|674.24|0
1641817970000|2022-01-10 12:32:50|676.24|674.24|676.24|674.24|676.24|674.24|676.24|674.24|0
1641817980000|2022-01-10 12:33:00|676.69|674.69|676.57|674.57|676.69|674.69|676.34|674.34|0
1641817990000|2022-01-10 12:33:10|676.24|674.24|675.67|673.67|676.24|674.24|675.56|673.56|0
1641818000000|2022-01-10 12:33:20|675.56|673.56|675.79|673.79|675.79|673.79|675.56|673.56|0
1641818010000|2022-01-10 12:33:30|675.56|673.56|675.34|673.34|675.56|673.56|675.11|673.11|0
1641818020000|2022-01-10 12:33:40|675.44|673.44|675.34|673.34|675.44|673.44|675.34|673.34|0
1641818030000|2022-01-10 12:33:50|675.11|673.11|675.11|673.11|675.34|673.34|675.11|673.11|0
1641818040000|2022-01-10 12:34:00|675.34|673.34|674.89|672.89|675.34|673.34|674.89|672.89|0
1641818050000|2022-01-10 12:34:10|674.21|672.21|674.44|672.44|674.44|672.44|673.99|671.99|0
1641818060000|2022-01-10 12:34:20|674.89|672.89|674.21|672.21|675.11|673.11|674.21|672.21|0
1641818070000|2022-01-10 12:34:30|673.99|671.99|674.21|672.21|674.21|672.21|673.99|671.99|0
1641818080000|2022-01-10 12:34:40|673.99|671.99|673.99|671.99|673.99|671.99|673.54|671.54|0
1641818090000|2022-01-10 12:34:50|673.76|671.76|673.76|671.76|673.76|671.76|673.76|671.76|0
1641818100000|2022-01-10 12:35:00|673.99|671.99|673.54|671.54|673.99|671.99|673.54|671.54|0
1641818110000|2022-01-10 12:35:10|673.76|671.76|672.74|670.74|673.99|671.99|672.74|670.74|0
1641818120000|2022-01-10 12:35:20|672.52|670.52|672.29|670.29|672.52|670.52|672.29|670.29|0
1641818130000|2022-01-10 12:35:30|672.74|670.74|674.72|672.72|674.72|672.72|672.74|670.74|0
1641818140000|2022-01-10 12:35:40|674.94|672.94|675.39|673.39|675.39|673.39|674.94|672.94|0
1641818150000|2022-01-10 12:35:50|675.5|673.5|674.5|672.5|675.5|673.5|674.5|672.5|0
1641818160000|2022-01-10 12:36:00|674.27|672.27|673.93|671.93|674.27|672.27|673.82|671.82|0
1641818170000|2022-01-10 12:36:10|673.82|671.82|674.5|672.5|674.5|672.5|673.82|671.82|0
1641818180000|2022-01-10 12:36:20|674.6|672.6|675.17|673.17|675.17|673.17|674.6|672.6|0
1641818190000|2022-01-10 12:36:30|675.39|673.39|674.49|672.49|675.39|673.39|674.49|672.49|0
1641818200000|2022-01-10 12:36:40|674.27|672.27|674.72|672.72|675.17|673.17|674.27|672.27|0
1641818210000|2022-01-10 12:36:50|674.94|672.94|674.94|672.94|674.94|672.94|674.72|672.72|0
1641818220000|2022-01-10 12:37:00|674.72|672.72|674.49|672.49|674.72|672.72|674.27|672.27|0
1641818230000|2022-01-10 12:37:10|674.72|672.72|675.17|673.17|675.17|673.17|674.72|672.72|0
1641818240000|2022-01-10 12:37:20|675.39|673.39|675.39|673.39|675.62|673.62|675.39|673.39|0
1641818250000|2022-01-10 12:37:30|675.84|673.84|675.39|673.39|675.84|673.84|675.39|673.39|0
1641818260000|2022-01-10 12:37:40|675.62|673.62|676.29|674.29|676.29|674.29|675.62|673.62|0
1641818270000|2022-01-10 12:37:50|676.07|674.07|676.29|674.29|676.29|674.29|676.07|674.07|0
1641818280000|2022-01-10 12:38:00|676.52|674.52|676.29|674.29|676.52|674.52|676.29|674.29|0
1641818290000|2022-01-10 12:38:10|676.07|674.07|675.84|673.84|676.29|674.29|675.84|673.84|0
1641818300000|2022-01-10 12:38:20|675.62|673.62|675.84|673.84|676.07|674.07|675.62|673.62|0
1641818310000|2022-01-10 12:38:30|675.72|673.72|675.62|673.62|675.84|673.84|675.62|673.62|0
1641818320000|2022-01-10 12:38:40|675.39|673.39|674.94|672.94|675.39|673.39|674.94|672.94|0
1641818330000|2022-01-10 12:38:50|674.72|672.72|674.72|672.72|674.72|672.72|674.49|672.49|0
1641818340000|2022-01-10 12:39:00|674.49|672.49|674.49|672.49|674.49|672.49|674.49|672.49|0
1641818350000|2022-01-10 12:39:10|674.38|672.38|674.49|672.49|674.49|672.49|674.27|672.27|0
1641818360000|2022-01-10 12:39:20|674.72|672.72|674.94|672.94|674.94|672.94|674.72|672.72|0
1641818380000|2022-01-10 12:39:40|674.72|672.72|674.72|672.72|674.72|672.72|674.49|672.49|0
1641818390000|2022-01-10 12:39:50|675.17|673.17|675.17|673.17|675.17|673.17|675.17|673.17|0
1641818400000|2022-01-10 12:40:00|674.94|672.94|674.72|672.72|674.94|672.94|674.49|672.49|0
1641818410000|2022-01-10 12:40:10|674.49|672.49|675.17|673.17|675.17|673.17|674.49|672.49|0
1641818420000|2022-01-10 12:40:20|674.72|672.72|675.17|673.17|675.17|673.17|674.72|672.72|0
1641818430000|2022-01-10 12:40:30|675.62|673.62|675.39|673.39|675.62|673.62|675.17|673.17|0
1641818440000|2022-01-10 12:40:40|675.62|673.62|675.62|673.62|675.62|673.62|675.39|673.39|0
1641818450000|2022-01-10 12:40:50|675.72|673.72|675.62|673.62|675.84|673.84|675.62|673.62|0
1641818460000|2022-01-10 12:41:00|675.84|673.84|675.62|673.62|675.84|673.84|675.62|673.62|0
1641818470000|2022-01-10 12:41:10|675.39|673.39|674.72|672.72|675.39|673.39|674.72|672.72|0
1641818480000|2022-01-10 12:41:20|674.94|672.94|674.94|672.94|675.17|673.17|674.94|672.94|0
1641818490000|2022-01-10 12:41:30|675.17|673.17|674.72|672.72|675.17|673.17|674.72|672.72|0
1641818500000|2022-01-10 12:41:40|675.61|673.61|675.84|673.84|675.84|673.84|675.61|673.61|0
1641818510000|2022-01-10 12:41:50|676.06|674.06|676.06|674.06|676.29|674.29|676.06|674.06|0
1641818520000|2022-01-10 12:42:00|675.84|673.84|676.06|674.06|676.29|674.29|675.84|673.84|0
1641818530000|2022-01-10 12:42:10|676.29|674.29|676.29|674.29|676.29|674.29|676.29|674.29|0
1641818540000|2022-01-10 12:42:20|676.51|674.51|676.06|674.06|676.51|674.51|676.06|674.06|0
1641818550000|2022-01-10 12:42:30|675.84|673.84|675.84|673.84|675.84|673.84|675.84|673.84|0
1641818560000|2022-01-10 12:42:40|675.61|673.61|676.06|674.06|676.06|674.06|675.61|673.61|0
1641818570000|2022-01-10 12:42:50|676.74|674.74|676.51|674.51|676.74|674.74|676.51|674.51|0
1641818580000|2022-01-10 12:43:00|676.29|674.29|676.06|674.06|676.29|674.29|676.06|674.06|0
1641818590000|2022-01-10 12:43:10|676.17|674.17|676.06|674.06|676.17|674.17|675.84|673.84|0
1641818600000|2022-01-10 12:43:20|676.29|674.29|676.29|674.29|676.29|674.29|675.84|673.84|0
1641818610000|2022-01-10 12:43:30|676.06|674.06|676.29|674.29|676.29|674.29|676.06|674.06|0
1641818620000|2022-01-10 12:43:40|676.06|674.06|676.06|674.06|676.06|674.06|676.06|674.06|0
1641818630000|2022-01-10 12:43:50|675.84|673.84|675.84|673.84|675.84|673.84|675.84|673.84|0
1641818640000|2022-01-10 12:44:00|676.06|674.06|675.84|673.84|676.06|674.06|675.84|673.84|0
1641818650000|2022-01-10 12:44:10|675.95|673.95|675.61|673.61|675.95|673.95|675.61|673.61|0
1641818660000|2022-01-10 12:44:20|675.84|673.84|675.61|673.61|675.84|673.84|675.61|673.61|0
1641818670000|2022-01-10 12:44:30|675.84|673.84|675.61|673.61|676.06|674.06|675.61|673.61|0
1641818680000|2022-01-10 12:44:40|676.06|674.06|676.06|674.06|676.06|674.06|676.06|674.06|0
1641818690000|2022-01-10 12:44:50|675.95|673.95|676.06|674.06|676.06|674.06|675.95|673.95|0
1641818700000|2022-01-10 12:45:00|675.84|673.84|676.06|674.06|676.06|674.06|675.84|673.84|0
1641818710000|2022-01-10 12:45:10|675.95|673.95|675.84|673.84|676.06|674.06|675.84|673.84|0
1641818720000|2022-01-10 12:45:20|676.06|674.06|675.95|673.95|676.06|674.06|675.95|673.95|0
1641818730000|2022-01-10 12:45:30|676.06|674.06|676.06|674.06|676.06|674.06|676.06|674.06|0
1641818740000|2022-01-10 12:45:40|675.61|673.61|676.06|674.06|676.06|674.06|675.61|673.61|0
1641818750000|2022-01-10 12:45:50|676.29|674.29|675.95|673.95|676.29|674.29|675.84|673.84|0
1641818760000|2022-01-10 12:46:00|676.06|674.06|675.84|673.84|676.06|674.06|675.84|673.84|0
1641818770000|2022-01-10 12:46:10|675.61|673.61|675.39|673.39|675.72|673.72|675.39|673.39|0
1641818780000|2022-01-10 12:46:20|675.16|673.16|674.71|672.71|675.16|673.16|674.71|672.71|0
1641818790000|2022-01-10 12:46:30|674.49|672.49|674.71|672.71|674.71|672.71|674.49|672.49|0
1641818800000|2022-01-10 12:46:40|674.49|672.49|674.27|672.27|674.49|672.49|674.27|672.27|0
1641818810000|2022-01-10 12:46:50|674.49|672.49|673.14|671.14|674.49|672.49|673.14|671.14|0
1641818820000|2022-01-10 12:47:00|673.37|671.37|673.37|671.37|673.82|671.82|673.37|671.37|0
1641818830000|2022-01-10 12:47:10|673.14|671.14|673.37|671.37|673.37|671.37|673.14|671.14|0
1641818840000|2022-01-10 12:47:20|673.82|671.82|673.14|671.14|673.82|671.82|673.14|671.14|0
1641818850000|2022-01-10 12:47:30|673.37|671.37|673.37|671.37|673.37|671.37|673.37|671.37|0
1641818860000|2022-01-10 12:47:40|673.14|671.14|673.59|671.59|673.59|671.59|673.14|671.14|0
1641818870000|2022-01-10 12:47:50|673.47|671.47|673.59|671.59|673.59|671.59|673.47|671.47|0
1641818880000|2022-01-10 12:48:00|673.82|671.82|673.59|671.59|673.82|671.82|673.59|671.59|0
1641818890000|2022-01-10 12:48:10|673.82|671.82|673.82|671.82|673.82|671.82|673.7|671.7|0
1641818900000|2022-01-10 12:48:20|674.04|672.04|674.26|672.26|674.26|672.26|674.04|672.04|0
1641818910000|2022-01-10 12:48:30|674.49|672.49|674.04|672.04|674.49|672.49|674.04|672.04|0
1641818920000|2022-01-10 12:48:40|673.59|671.59|673.7|671.7|673.82|671.82|673.59|671.59|0
1641818930000|2022-01-10 12:48:50|673.82|671.82|673.82|671.82|673.82|671.82|673.7|671.7|0
1641818940000|2022-01-10 12:49:00|673.92|671.92|673.81|671.81|673.92|671.92|673.81|671.81|0
1641818950000|2022-01-10 12:49:10|673.92|671.92|674.15|672.15|674.15|672.15|673.92|671.92|0
1641818960000|2022-01-10 12:49:20|674.37|672.37|674.49|672.49|674.49|672.49|674.37|672.37|0
1641818970000|2022-01-10 12:49:30|674.26|672.26|673.81|671.81|674.26|672.26|673.81|671.81|0
1641818980000|2022-01-10 12:49:40|673.59|671.59|674.04|672.04|674.04|672.04|673.59|671.59|0
1641818990000|2022-01-10 12:49:50|673.81|671.81|673.81|671.81|673.81|671.81|673.59|671.59|0
1641819000000|2022-01-10 12:50:00|673.59|671.59|673.37|671.37|673.59|671.59|673.14|671.14|0
1641819010000|2022-01-10 12:50:10|673.59|671.59|673.14|671.14|673.59|671.59|673.14|671.14|0
1641819020000|2022-01-10 12:50:20|672.92|670.92|672.92|670.92|672.92|670.92|672.92|670.92|0
1641819040000|2022-01-10 12:50:40|672.69|670.69|671.8|669.8|672.69|670.69|671.8|669.8|0
1641819050000|2022-01-10 12:50:50|672.02|670.02|671.57|669.57|672.02|670.02|671.57|669.57|0
1641819060000|2022-01-10 12:51:00|671.35|669.35|671.35|669.35|671.57|669.57|671.35|669.35|0
1641819070000|2022-01-10 12:51:10|671.57|669.57|671.57|669.57|671.57|669.57|671.35|669.35|0
1641819080000|2022-01-10 12:51:20|671.35|669.35|671.35|669.35|671.35|669.35|671.12|669.12|0
1641819090000|2022-01-10 12:51:30|671.12|669.12|670.67|668.67|671.12|669.12|670.67|668.67|0
1641819100000|2022-01-10 12:51:40|670.23|668.23|670.67|668.67|670.67|668.67|670.23|668.23|0
1641819110000|2022-01-10 12:51:50|670.9|668.9|670|668|670.9|668.9|670|668|0
1641819120000|2022-01-10 12:52:00|669.88|667.88|670.23|668.23|670.33|668.33|669.88|667.88|0
1641819130000|2022-01-10 12:52:10|670|668|670.23|668.23|670.23|668.23|669.78|667.78|0
1641819140000|2022-01-10 12:52:20|670.45|668.45|670|668|670.45|668.45|670|668|0
1641819150000|2022-01-10 12:52:30|669.78|667.78|669.78|667.78|670|668|669.78|667.78|0
1641819160000|2022-01-10 12:52:40|670|668|670.22|668.22|670.22|668.22|670|668|0
1641819170000|2022-01-10 12:52:50|670|668|670.11|668.11|670.22|668.22|670|668|0
1641819180000|2022-01-10 12:53:00|670.45|668.45|670.67|668.67|671.12|669.12|670.45|668.45|0
1641819190000|2022-01-10 12:53:10|670.9|668.9|671.35|669.35|671.35|669.35|670.9|668.9|0
1641819200000|2022-01-10 12:53:20|671.45|669.45|671.57|669.57|671.57|669.57|671.45|669.45|0
1641819210000|2022-01-10 12:53:30|671.35|669.35|671.35|669.35|671.35|669.35|671.35|669.35|0
1641819220000|2022-01-10 12:53:40|672.02|670.02|671.79|669.79|672.02|670.02|671.79|669.79|0
1641819230000|2022-01-10 12:53:50|671.57|669.57|671.57|669.57|671.57|669.57|671.57|669.57|0
1641819240000|2022-01-10 12:54:00|671.12|669.12|671.12|669.12|671.12|669.12|671.12|669.12|0
1641819250000|2022-01-10 12:54:10|671.23|669.23|671.12|669.12|671.34|669.34|671.12|669.12|0
1641819260000|2022-01-10 12:54:20|670.9|668.9|670.67|668.67|670.9|668.9|670.22|668.22|0
1641819270000|2022-01-10 12:54:30|670.45|668.45|670|668|670.45|668.45|670|668|0
1641819280000|2022-01-10 12:54:40|669.66|667.66|669.78|667.78|669.78|667.78|669.66|667.66|0
1641819290000|2022-01-10 12:54:50|669.66|667.66|670|668|670|668|669.66|667.66|0
1641819300000|2022-01-10 12:55:00|670.22|668.22|669.78|667.78|670.22|668.22|669.78|667.78|0
1641819310000|2022-01-10 12:55:10|670.22|668.22|670.22|668.22|670.45|668.45|670.22|668.22|0
1641819320000|2022-01-10 12:55:20|670.9|668.9|670.67|668.67|670.9|668.9|670.45|668.45|0
1641819330000|2022-01-10 12:55:30|670.22|668.22|670.22|668.22|670.22|668.22|670.22|668.22|0
1641819340000|2022-01-10 12:55:40|670.45|668.45|670|668|670.45|668.45|670|668|0
1641819350000|2022-01-10 12:55:50|669.77|667.77|669.77|667.77|669.77|667.77|669.77|667.77|0
1641819360000|2022-01-10 12:56:00|670|668|670.22|668.22|670.22|668.22|670|668|0
1641819370000|2022-01-10 12:56:10|670.45|668.45|669.77|667.77|670.45|668.45|669.33|667.33|0
1641819380000|2022-01-10 12:56:20|669.55|667.55|669.55|667.55|669.55|667.55|669.55|667.55|0
1641819390000|2022-01-10 12:56:30|669.77|667.77|669.55|667.55|669.77|667.77|669.55|667.55|0
1641819400000|2022-01-10 12:56:40|669.33|667.33|669.43|667.43|669.43|667.43|669.33|667.33|0
1641819410000|2022-01-10 12:56:50|669.33|667.33|669.33|667.33|669.55|667.55|669.33|667.33|0
1641819420000|2022-01-10 12:57:00|669.55|667.55|668.65|666.65|669.55|667.55|668.65|666.65|0
1641819430000|2022-01-10 12:57:10|668.43|666.43|667.53|665.53|668.43|666.43|667.53|665.53|0
1641819440000|2022-01-10 12:57:20|667.31|665.31|667.64|665.64|667.76|665.76|667.31|665.31|0
1641819450000|2022-01-10 12:57:30|667.76|665.76|667.98|665.98|667.98|665.98|667.76|665.76|0
1641819460000|2022-01-10 12:57:40|668.21|666.21|667.98|665.98|668.21|666.21|667.76|665.76|0
1641819470000|2022-01-10 12:57:50|667.76|665.76|667.53|665.53|667.76|665.76|667.53|665.53|0
1641819480000|2022-01-10 12:58:00|667.31|665.31|667.53|665.53|667.53|665.53|667.31|665.31|0
1641819490000|2022-01-10 12:58:10|667.31|665.31|667.53|665.53|667.76|665.76|667.31|665.31|0
1641819510000|2022-01-10 12:58:30|667.31|665.31|667.53|665.53|667.53|665.53|667.31|665.31|0
1641819520000|2022-01-10 12:58:40|667.31|665.31|667.76|665.76|667.76|665.76|667.31|665.31|0
1641819530000|2022-01-10 12:58:50|667.53|665.53|667.09|665.09|667.53|665.53|667.09|665.09|0
1641819540000|2022-01-10 12:59:00|666.86|664.86|667.09|665.09|667.09|665.09|666.86|664.86|0
1641819550000|2022-01-10 12:59:10|667.31|665.31|667.31|665.31|667.31|665.31|667.09|665.09|0
1641819560000|2022-01-10 12:59:20|666.86|664.86|666.64|664.64|666.97|664.97|666.64|664.64|0
1641819570000|2022-01-10 12:59:30|666.41|664.41|666.41|664.41|666.41|664.41|665.97|663.97|0
1641819580000|2022-01-10 12:59:40|666.19|664.19|666.19|664.19|666.19|664.19|666.19|664.19|0
1641819590000|2022-01-10 12:59:50|665.97|663.97|665.74|663.74|665.97|663.97|665.52|663.52|0
1641819600000|2022-01-10 13:00:00|665.85|663.85|666.41|664.41|666.41|664.41|665.85|663.85|0
1641819610000|2022-01-10 13:00:10|666.19|664.19|665.97|663.97|666.19|664.19|665.52|663.52|0
1641819620000|2022-01-10 13:00:20|666.19|664.19|667.08|665.08|667.08|665.08|665.97|663.97|0
1641819630000|2022-01-10 13:00:30|667.31|665.31|667.08|665.08|667.31|665.31|667.08|665.08|0
1641819640000|2022-01-10 13:00:40|667.31|665.31|667.08|665.08|667.31|665.31|667.08|665.08|0
1641819650000|2022-01-10 13:00:50|665.52|663.52|664.85|662.85|665.52|663.52|664.85|662.85|0
1641819660000|2022-01-10 13:01:00|665.07|663.07|664.62|662.62|665.07|663.07|664.62|662.62|0
1641819670000|2022-01-10 13:01:10|665.52|663.52|666.19|664.19|666.19|664.19|665.52|663.52|0
1641819680000|2022-01-10 13:01:20|665.97|663.97|665.97|663.97|665.97|663.97|665.97|663.97|0
1641819690000|2022-01-10 13:01:30|666.19|664.19|665.97|663.97|666.19|664.19|665.97|663.97|0
1641819700000|2022-01-10 13:01:40|665.74|663.74|665.97|663.97|665.97|663.97|665.74|663.74|0
1641819710000|2022-01-10 13:01:50|666.19|664.19|665.97|663.97|666.19|664.19|665.97|663.97|0
1641819720000|2022-01-10 13:02:00|665.74|663.74|666.86|664.86|666.86|664.86|665.74|663.74|0
1641819730000|2022-01-10 13:02:10|666.52|664.52|666.64|664.64|666.64|664.64|666.41|664.41|0
1641819740000|2022-01-10 13:02:20|665.96|663.96|665.74|663.74|665.96|663.96|665.74|663.74|0
1641819750000|2022-01-10 13:02:30|665.52|663.52|665.96|663.96|665.96|663.96|665.52|663.52|0
1641819760000|2022-01-10 13:02:40|666.19|664.19|666.19|664.19|666.19|664.19|665.96|663.96|0
1641819770000|2022-01-10 13:02:50|665.96|663.96|666.19|664.19|666.19|664.19|665.74|663.74|0
1641819780000|2022-01-10 13:03:00|666.41|664.41|666.41|664.41|666.41|664.41|666.19|664.19|0
1641819790000|2022-01-10 13:03:10|666.86|664.86|667.08|665.08|667.08|665.08|666.86|664.86|0
1641819800000|2022-01-10 13:03:20|666.86|664.86|666.64|664.64|666.86|664.86|666.64|664.64|0
1641819810000|2022-01-10 13:03:30|666.86|664.86|667.31|665.31|667.31|665.31|666.86|664.86|0
1641819820000|2022-01-10 13:03:40|667.41|665.41|667.31|665.31|667.53|665.53|667.31|665.31|0
1641819830000|2022-01-10 13:03:50|667.75|665.75|667.53|665.53|667.75|665.75|667.53|665.53|0
1641819840000|2022-01-10 13:04:00|667.75|665.75|667.75|665.75|667.75|665.75|667.75|665.75|0
1641819850000|2022-01-10 13:04:10|667.53|665.53|667.53|665.53|667.75|665.75|667.53|665.53|0
1641819860000|2022-01-10 13:04:20|667.75|665.75|667.98|665.98|667.98|665.98|667.75|665.75|0
1641819870000|2022-01-10 13:04:30|667.75|665.75|667.98|665.98|667.98|665.98|667.75|665.75|0
1641819880000|2022-01-10 13:04:40|668.2|666.2|668.2|666.2|668.43|666.43|668.2|666.2|0
1641819890000|2022-01-10 13:04:50|668.43|666.43|668.87|666.87|668.87|666.87|668.43|666.43|0
1641819900000|2022-01-10 13:05:00|668.76|666.76|668.65|666.65|668.76|666.76|668.43|666.43|0
1641819910000|2022-01-10 13:05:10|668.43|666.43|668.2|666.2|668.43|666.43|668.2|666.2|0
1641819920000|2022-01-10 13:05:20|667.98|665.98|667.98|665.98|667.98|665.98|667.98|665.98|0
1641819930000|2022-01-10 13:05:30|667.86|665.86|667.98|665.98|667.98|665.98|667.86|665.86|0
1641819940000|2022-01-10 13:05:40|668.2|666.2|668.43|666.43|668.43|666.43|668.2|666.2|0
1641819950000|2022-01-10 13:05:50|668.2|666.2|667.98|665.98|668.2|666.2|667.98|665.98|0
1641819960000|2022-01-10 13:06:00|667.53|665.53|667.75|665.75|667.75|665.75|667.53|665.53|0
1641819970000|2022-01-10 13:06:10|667.64|665.64|667.75|665.75|667.98|665.98|667.64|665.64|0
1641819980000|2022-01-10 13:06:20|667.98|665.98|667.75|665.75|667.98|665.98|667.75|665.75|0
1641819990000|2022-01-10 13:06:30|667.98|665.98|667.98|665.98|667.98|665.98|667.98|665.98|0
1641820000000|2022-01-10 13:06:40|668.2|666.2|668.42|666.42|668.42|666.42|668.2|666.2|0
1641820010000|2022-01-10 13:06:50|668.2|666.2|668.2|666.2|668.2|666.2|668.2|666.2|0
1641820020000|2022-01-10 13:07:00|668.42|666.42|668.87|666.87|668.87|666.87|668.42|666.42|0
1641820030000|2022-01-10 13:07:10|669.32|667.32|669.32|667.32|669.32|667.32|669.1|667.1|0
1641820040000|2022-01-10 13:07:20|669.54|667.54|669.54|667.54|669.54|667.54|669.54|667.54|0
1641820070000|2022-01-10 13:07:50|669.32|667.32|669.54|667.54|669.54|667.54|669.1|667.1|0
1641820080000|2022-01-10 13:08:00|669.32|667.32|669.54|667.54|669.54|667.54|669.32|667.32|0
1641820100000|2022-01-10 13:08:20|669.32|667.32|669.32|667.32|669.32|667.32|669.32|667.32|0
1641820110000|2022-01-10 13:08:30|669.77|667.77|670.44|668.44|670.44|668.44|669.77|667.77|0
1641820120000|2022-01-10 13:08:40|670.66|668.66|670.44|668.44|670.66|668.66|670.44|668.44|0
1641820130000|2022-01-10 13:08:50|670.66|668.66|670.44|668.44|670.66|668.66|670.44|668.44|0
1641820140000|2022-01-10 13:09:00|670.55|668.55|670.22|668.22|670.55|668.55|670.22|668.22|0
1641820150000|2022-01-10 13:09:10|669.99|667.99|669.54|667.54|669.99|667.99|669.54|667.54|0
1641820160000|2022-01-10 13:09:20|669.77|667.77|669.77|667.77|669.99|667.99|669.77|667.77|0
1641820170000|2022-01-10 13:09:30|669.99|667.99|669.99|667.99|669.99|667.99|669.77|667.77|0
1641820180000|2022-01-10 13:09:40|669.77|667.77|669.1|667.1|669.77|667.77|669.1|667.1|0
1641820190000|2022-01-10 13:09:50|668.87|666.87|669.1|667.1|669.1|667.1|668.87|666.87|0
1641820200000|2022-01-10 13:10:00|668.65|666.65|668.87|666.87|668.87|666.87|668.65|666.65|0
1641820210000|2022-01-10 13:10:10|669.1|667.1|669.54|667.54|669.54|667.54|668.87|666.87|0
1641820220000|2022-01-10 13:10:20|669.77|667.77|669.99|667.99|669.99|667.99|669.77|667.77|0
1641820230000|2022-01-10 13:10:30|669.77|667.77|669.54|667.54|669.77|667.77|669.54|667.54|0
1641820240000|2022-01-10 13:10:40|669.77|667.77|669.99|667.99|669.99|667.99|669.77|667.77|0
1641820250000|2022-01-10 13:10:50|669.54|667.54|669.99|667.99|669.99|667.99|669.54|667.54|0
1641820260000|2022-01-10 13:11:00|669.77|667.77|669.99|667.99|669.99|667.99|669.77|667.77|0
1641820270000|2022-01-10 13:11:10|670.21|668.21|670.21|668.21|670.21|668.21|669.99|667.99|0
1641820280000|2022-01-10 13:11:20|669.99|667.99|669.09|667.09|669.99|667.99|669.09|667.09|0
1641820290000|2022-01-10 13:11:30|668.87|666.87|668.65|666.65|668.87|666.87|668.42|666.42|0
1641820300000|2022-01-10 13:11:40|668.42|666.42|667.97|665.97|668.42|666.42|667.86|665.86|0
1641820310000|2022-01-10 13:11:50|668.42|666.42|668.65|666.65|668.65|666.65|668.42|666.42|0
1641820320000|2022-01-10 13:12:00|668.87|666.87|668.87|666.87|669.09|667.09|668.87|666.87|0
1641820330000|2022-01-10 13:12:10|668.42|666.42|668.2|666.2|668.42|666.42|668.2|666.2|0
1641820340000|2022-01-10 13:12:20|668.42|666.42|668.42|666.42|668.42|666.42|668.42|666.42|0
1641820350000|2022-01-10 13:12:30|668.65|666.65|668.42|666.42|668.65|666.65|668.42|666.42|0
1641820360000|2022-01-10 13:12:40|668.2|666.2|668.2|666.2|668.2|666.2|668.2|666.2|0
1641820370000|2022-01-10 13:12:50|668.08|666.08|668.42|666.42|668.53|666.53|668.08|666.08|0
1641820380000|2022-01-10 13:13:00|668.53|666.53|667.97|665.97|668.65|666.65|667.97|665.97|0
1641820390000|2022-01-10 13:13:10|667.53|665.53|667.75|665.75|667.75|665.75|667.53|665.53|0
1641820400000|2022-01-10 13:13:20|667.97|665.97|668.3|666.3|668.42|666.42|667.97|665.97|0
1641820410000|2022-01-10 13:13:30|668.2|666.2|667.97|665.97|668.2|666.2|667.75|665.75|0
1641820420000|2022-01-10 13:13:40|668.2|666.2|668.42|666.42|668.42|666.42|668.2|666.2|0
1641820430000|2022-01-10 13:13:50|668.2|666.2|668.2|666.2|668.42|666.42|668.2|666.2|0
1641820440000|2022-01-10 13:14:00|668.42|666.42|668.42|666.42|668.42|666.42|668.2|666.2|0
1641820450000|2022-01-10 13:14:10|669.09|667.09|669.32|667.32|669.32|667.32|669.09|667.09|0
1641820460000|2022-01-10 13:14:20|669.77|667.77|669.99|667.99|669.99|667.99|669.76|667.76|0
1641820480000|2022-01-10 13:14:40|670.21|668.21|670.66|668.66|670.66|668.66|670.21|668.21|0
1641820490000|2022-01-10 13:14:50|670.44|668.44|670.44|668.44|670.44|668.44|670.44|668.44|0
1641820500000|2022-01-10 13:15:00|670.21|668.21|670.21|668.21|670.21|668.21|670.21|668.21|0
1641820510000|2022-01-10 13:15:10|670.44|668.44|670.1|668.1|670.44|668.44|669.99|667.99|0
1641820520000|2022-01-10 13:15:20|669.99|667.99|669.76|667.76|669.99|667.99|669.76|667.76|0
1641820530000|2022-01-10 13:15:30|669.54|667.54|669.76|667.76|669.76|667.76|669.09|667.09|0
1641820540000|2022-01-10 13:15:40|669.54|667.54|669.76|667.76|669.76|667.76|669.54|667.54|0
1641820550000|2022-01-10 13:15:50|669.54|667.54|669.54|667.54|669.76|667.76|669.54|667.54|0
1641820560000|2022-01-10 13:16:00|669.76|667.76|669.99|667.99|669.99|667.99|669.76|667.76|0
1641820570000|2022-01-10 13:16:10|670.21|668.21|670.66|668.66|670.88|668.88|670.21|668.21|0
1641820580000|2022-01-10 13:16:20|670.21|668.21|670.44|668.44|670.44|668.44|670.21|668.21|0
1641820590000|2022-01-10 13:16:30|670.66|668.66|670.21|668.21|670.66|668.66|670.21|668.21|0
1641820600000|2022-01-10 13:16:40|670.44|668.44|670.44|668.44|670.44|668.44|670.21|668.21|0
1641820610000|2022-01-10 13:16:50|670.66|668.66|670.88|668.88|670.88|668.88|670.66|668.66|0
1641820620000|2022-01-10 13:17:00|670.44|668.44|670.21|668.21|670.44|668.44|669.99|667.99|0
1641820630000|2022-01-10 13:17:10|670.66|668.66|670.44|668.44|670.66|668.66|670.44|668.44|0
1641820640000|2022-01-10 13:17:20|669.99|667.99|669.99|667.99|670.21|668.21|669.99|667.99|0
1641820650000|2022-01-10 13:17:30|670.21|668.21|670.21|668.21|670.21|668.21|670.21|668.21|0
1641820660000|2022-01-10 13:17:40|669.99|667.99|669.76|667.76|669.99|667.99|669.76|667.76|0
1641820670000|2022-01-10 13:17:50|670.21|668.21|670.21|668.21|670.44|668.44|670.21|668.21|0
1641820680000|2022-01-10 13:18:00|669.76|667.76|669.99|667.99|669.99|667.99|669.54|667.54|0
1641820690000|2022-01-10 13:18:10|670.21|668.21|670.21|668.21|670.21|668.21|670.21|668.21|0
1641820700000|2022-01-10 13:18:20|669.99|667.99|670.21|668.21|670.21|668.21|669.99|667.99|0
1641820710000|2022-01-10 13:18:30|669.99|667.99|669.99|667.99|669.99|667.99|669.76|667.76|0
1641820720000|2022-01-10 13:18:40|669.54|667.54|668.87|666.87|669.54|667.54|668.87|666.87|0
1641820730000|2022-01-10 13:18:50|669.09|667.09|669.09|667.09|669.09|667.09|668.97|666.97|0
1641820740000|2022-01-10 13:19:00|668.87|666.87|669.09|667.09|669.09|667.09|668.87|666.87|0
1641820750000|2022-01-10 13:19:10|669.54|667.54|669.54|667.54|669.76|667.76|669.54|667.54|0
1641820760000|2022-01-10 13:19:20|669.76|667.76|669.99|667.99|669.99|667.99|669.76|667.76|0
1641820770000|2022-01-10 13:19:30|669.76|667.76|670.21|668.21|670.21|668.21|669.76|667.76|0
1641820780000|2022-01-10 13:19:40|670.43|668.43|670.43|668.43|670.43|668.43|670.43|668.43|0
1641820790000|2022-01-10 13:19:50|670.66|668.66|670.43|668.43|670.66|668.66|670.21|668.21|0
1641820800000|2022-01-10 13:20:00|669.99|667.99|669.99|667.99|669.99|667.99|669.76|667.76|0
1641820810000|2022-01-10 13:20:10|670.09|668.09|670.43|668.43|670.43|668.43|669.99|667.99|0
1641820820000|2022-01-10 13:20:20|670.66|668.66|670.66|668.66|670.66|668.66|670.66|668.66|0
1641820830000|2022-01-10 13:20:30|670.88|668.88|670.88|668.88|671.33|669.33|670.88|668.88|0
1641820840000|2022-01-10 13:20:40|670.66|668.66|671.33|669.33|671.33|669.33|670.66|668.66|0
1641820850000|2022-01-10 13:20:50|671.55|669.55|671.55|669.55|671.78|669.78|671.55|669.55|0
1641820860000|2022-01-10 13:21:00|671.33|669.33|671.55|669.55|671.55|669.55|671.33|669.33|0
1641820870000|2022-01-10 13:21:10|671.78|669.78|671.78|669.78|672.23|670.23|671.55|669.55|0
1641820880000|2022-01-10 13:21:20|671.11|669.11|671.11|669.11|671.11|669.11|670.88|668.88|0
1641820890000|2022-01-10 13:21:30|671.33|669.33|671.11|669.11|671.33|669.33|671.11|669.11|0
1641820900000|2022-01-10 13:21:40|671.33|669.33|671.11|669.11|671.33|669.33|671.11|669.11|0
1641820910000|2022-01-10 13:21:50|671.33|669.33|671.33|669.33|671.33|669.33|671.33|669.33|0
1641820920000|2022-01-10 13:22:00|671.11|669.11|670.43|668.43|671.11|669.11|670.43|668.43|0
1641820930000|2022-01-10 13:22:10|670.88|668.88|670.88|668.88|670.88|668.88|670.66|668.66|0
1641820940000|2022-01-10 13:22:20|670.66|668.66|670.88|668.88|670.88|668.88|670.66|668.66|0
1641820950000|2022-01-10 13:22:30|670.66|668.66|670.21|668.21|670.66|668.66|670.21|668.21|0
1641820960000|2022-01-10 13:22:40|669.98|667.98|669.98|667.98|669.98|667.98|669.98|667.98|0
1641820970000|2022-01-10 13:22:50|670.21|668.21|670.43|668.43|670.66|668.66|670.21|668.21|0
1641820980000|2022-01-10 13:23:00|670.21|668.21|670.66|668.66|670.66|668.66|670.21|668.21|0
1641820990000|2022-01-10 13:23:10|670.43|668.43|670.66|668.66|670.66|668.66|670.43|668.43|0
1641821000000|2022-01-10 13:23:20|670.43|668.43|670.88|668.88|670.88|668.88|670.43|668.43|0
1641821010000|2022-01-10 13:23:30|670.66|668.66|670.88|668.88|670.88|668.88|670.66|668.66|0
1641821020000|2022-01-10 13:23:40|670.66|668.66|670.43|668.43|670.66|668.66|670.43|668.43|0
1641821030000|2022-01-10 13:23:50|670.21|668.21|670.43|668.43|670.43|668.43|670.21|668.21|0
1641821040000|2022-01-10 13:24:00|670.21|668.21|670.21|668.21|670.21|668.21|669.98|667.98|0
1641821050000|2022-01-10 13:24:10|669.98|667.98|669.98|667.98|669.98|667.98|669.98|667.98|0
1641821060000|2022-01-10 13:24:20|669.76|667.76|670.21|668.21|670.21|668.21|669.76|667.76|0
1641821070000|2022-01-10 13:24:30|670.43|668.43|670.21|668.21|670.43|668.43|670.21|668.21|0
1641821080000|2022-01-10 13:24:40|669.98|667.98|669.98|667.98|669.98|667.98|669.98|667.98|0
1641821090000|2022-01-10 13:24:50|669.76|667.76|669.76|667.76|669.98|667.98|669.76|667.76|0
1641821100000|2022-01-10 13:25:00|669.54|667.54|669.31|667.31|669.54|667.54|669.31|667.31|0
1641821110000|2022-01-10 13:25:10|669.76|667.76|669.54|667.54|669.87|667.87|669.54|667.54|0
1641821120000|2022-01-10 13:25:20|669.31|667.31|669.76|667.76|669.76|667.76|669.31|667.31|0
1641821130000|2022-01-10 13:25:30|669.53|667.53|669.53|667.53|669.53|667.53|669.31|667.31|0
1641821140000|2022-01-10 13:25:40|669.98|667.98|669.98|667.98|669.98|667.98|669.76|667.76|0
1641821150000|2022-01-10 13:25:50|670.21|668.21|670.21|668.21|670.43|668.43|670.21|668.21|0
1641821160000|2022-01-10 13:26:00|670.43|668.43|669.76|667.76|670.43|668.43|669.76|667.76|0
1641821170000|2022-01-10 13:26:10|669.53|667.53|669.31|667.31|669.53|667.53|669.31|667.31|0
1641821180000|2022-01-10 13:26:20|669.09|667.09|668.86|666.86|669.09|667.09|668.86|666.86|0
1641821190000|2022-01-10 13:26:30|669.09|667.09|669.76|667.76|669.76|667.76|669.09|667.09|0
1641821200000|2022-01-10 13:26:40|669.98|667.98|669.98|667.98|669.98|667.98|669.98|667.98|0
1641821210000|2022-01-10 13:26:50|669.76|667.76|669.31|667.31|669.76|667.76|669.31|667.31|0
1641821220000|2022-01-10 13:27:00|669.09|667.09|668.97|666.97|669.09|667.09|668.97|666.97|0
1641821230000|2022-01-10 13:27:10|669.31|667.31|669.76|667.76|669.76|667.76|669.31|667.31|0
1641821240000|2022-01-10 13:27:20|669.42|667.42|669.76|667.76|669.76|667.76|669.42|667.42|0
1641821250000|2022-01-10 13:27:30|669.98|667.98|670.21|668.21|670.21|668.21|669.98|667.98|0
1641821260000|2022-01-10 13:27:40|669.98|667.98|669.98|667.98|669.98|667.98|669.98|667.98|0
1641821270000|2022-01-10 13:27:50|669.76|667.76|669.76|667.76|669.76|667.76|669.76|667.76|0
1641821280000|2022-01-10 13:28:00|669.98|667.98|670.21|668.21|670.21|668.21|669.98|667.98|0
1641821290000|2022-01-10 13:28:10|669.98|667.98|669.53|667.53|669.98|667.98|669.53|667.53|0
1641821300000|2022-01-10 13:28:20|669.09|667.09|669.09|667.09|669.09|667.09|668.86|666.86|0
1641821310000|2022-01-10 13:28:30|669.53|667.53|669.76|667.76|669.76|667.76|669.53|667.53|0
1641821320000|2022-01-10 13:28:40|669.98|667.98|669.98|667.98|669.98|667.98|669.76|667.76|0
1641821330000|2022-01-10 13:28:50|669.76|667.76|669.76|667.76|669.76|667.76|669.76|667.76|0
1641821340000|2022-01-10 13:29:00|669.98|667.98|670.21|668.21|670.21|668.21|669.98|667.98|0
1641821350000|2022-01-10 13:29:10|670.43|668.43|670.65|668.65|670.65|668.65|670.43|668.43|0
1641821360000|2022-01-10 13:29:20|670.43|668.43|670.65|668.65|670.65|668.65|670.43|668.43|0
1641821370000|2022-01-10 13:29:30|670.76|668.76|670.88|668.88|670.88|668.88|670.76|668.76|0
1641821380000|2022-01-10 13:29:40|670.65|668.65|670.88|668.88|670.88|668.88|670.43|668.43|0
1641821390000|2022-01-10 13:29:50|670.43|668.43|670.2|668.2|670.43|668.43|670.2|668.2|0
1641821400000|2022-01-10 13:30:00|670.43|668.43|670.43|668.43|670.65|668.65|670.43|668.43|0
1641821410000|2022-01-10 13:30:10|670.65|668.65|671.33|669.33|671.55|669.55|670.65|668.65|0
1641821420000|2022-01-10 13:30:20|671.55|669.55|671.77|669.77|671.77|669.77|671.55|669.55|0
1641821430000|2022-01-10 13:30:30|671.55|669.55|671.33|669.33|671.55|669.55|671.1|669.1|0
1641821440000|2022-01-10 13:30:40|671.21|669.21|671.1|669.1|671.21|669.21|671.1|669.1|0
1641821450000|2022-01-10 13:30:50|671.33|669.33|671.33|669.33|671.77|669.77|671.33|669.33|0
1641821460000|2022-01-10 13:31:00|671.1|669.1|670.65|668.65|671.33|669.33|670.65|668.65|0
1641821470000|2022-01-10 13:31:10|670.88|668.88|671.1|669.1|671.1|669.1|670.88|668.88|0
1641821480000|2022-01-10 13:31:20|670.88|668.88|670.88|668.88|670.88|668.88|670.88|668.88|0
1641821490000|2022-01-10 13:31:30|671.1|669.1|670.65|668.65|671.1|669.1|670.65|668.65|0
1641821500000|2022-01-10 13:31:40|670.43|668.43|670.09|668.09|670.43|668.43|670.09|668.09|0
1641821510000|2022-01-10 13:31:50|670.2|668.2|669.76|667.76|670.2|668.2|669.76|667.76|0
1641821520000|2022-01-10 13:32:00|669.53|667.53|669.53|667.53|669.53|667.53|669.31|667.31|0
1641821530000|2022-01-10 13:32:10|669.76|667.76|669.53|667.53|669.76|667.76|669.53|667.53|0
1641821540000|2022-01-10 13:32:20|669.31|667.31|668.86|666.86|669.31|667.31|668.86|666.86|0
1641821550000|2022-01-10 13:32:30|669.08|667.08|669.08|667.08|669.08|667.08|668.86|666.86|0
1641821560000|2022-01-10 13:32:40|669.31|667.31|669.31|667.31|669.31|667.31|669.31|667.31|0
1641821570000|2022-01-10 13:32:50|669.53|667.53|669.08|667.08|669.53|667.53|669.08|667.08|0
1641821580000|2022-01-10 13:33:00|668.86|666.86|668.19|666.19|668.86|666.86|668.19|666.19|0
1641821590000|2022-01-10 13:33:10|667.96|665.96|667.96|665.96|667.96|665.96|667.96|665.96|0
1641821600000|2022-01-10 13:33:20|667.29|665.29|667.96|665.96|667.96|665.96|667.29|665.29|0
1641821610000|2022-01-10 13:33:30|668.41|666.41|667.96|665.96|668.41|666.41|667.96|665.96|0
1641821620000|2022-01-10 13:33:40|667.74|665.74|667.96|665.96|668.19|666.19|667.74|665.74|0
1641821630000|2022-01-10 13:33:50|668.19|666.19|668.41|666.41|668.41|666.41|668.19|666.19|0
1641821640000|2022-01-10 13:34:00|668.63|666.63|668.41|666.41|668.63|666.63|668.19|666.19|0
1641821650000|2022-01-10 13:34:10|668.63|666.63|668.63|666.63|668.63|666.63|668.63|666.63|0
1641821660000|2022-01-10 13:34:20|668.86|666.86|668.86|666.86|668.86|666.86|668.86|666.86|0
1641821670000|2022-01-10 13:34:30|669.31|667.31|669.98|667.98|669.98|667.98|669.31|667.31|0
1641821680000|2022-01-10 13:34:40|670.2|668.2|670.2|668.2|670.2|668.2|670.2|668.2|0
1641821690000|2022-01-10 13:34:50|669.98|667.98|669.53|667.53|669.98|667.98|669.53|667.53|0
1641821700000|2022-01-10 13:35:00|669.08|667.08|669.31|667.31|669.31|667.31|669.08|667.08|0
1641821710000|2022-01-10 13:35:10|669.53|667.53|669.31|667.31|669.53|667.53|669.31|667.31|0
1641821720000|2022-01-10 13:35:20|669.53|667.53|669.08|667.08|669.53|667.53|668.86|666.86|0
1641821730000|2022-01-10 13:35:30|668.86|666.86|668.86|666.86|668.86|666.86|668.86|666.86|0
1641821740000|2022-01-10 13:35:40|668.96|666.96|668.86|666.86|668.96|666.96|668.86|666.86|0
1641821750000|2022-01-10 13:35:50|668.63|666.63|668.41|666.41|668.63|666.63|668.41|666.41|0
1641821760000|2022-01-10 13:36:00|668.19|666.19|668.19|666.19|668.19|666.19|668.19|666.19|0
1641821770000|2022-01-10 13:36:10|667.96|665.96|668.29|666.29|668.29|666.29|667.96|665.96|0
1641821780000|2022-01-10 13:36:20|668.41|666.41|668.63|666.63|668.63|666.63|668.41|666.41|0
1641821790000|2022-01-10 13:36:30|668.86|666.86|669.3|667.3|669.31|667.31|668.86|666.86|0
1641821800000|2022-01-10 13:36:40|669.53|667.53|670.2|668.2|670.2|668.2|669.53|667.53|0
1641821810000|2022-01-10 13:36:50|670.43|668.43|670.43|668.43|670.43|668.43|670.43|668.43|0
1641821820000|2022-01-10 13:37:00|670.2|668.2|670.2|668.2|670.31|668.31|670.2|668.2|0
1641821830000|2022-01-10 13:37:10|670.87|668.87|670.43|668.43|670.87|668.87|670.43|668.43|0
1641821840000|2022-01-10 13:37:20|670.65|668.65|670.87|668.87|670.87|668.87|670.65|668.65|0
1641821850000|2022-01-10 13:37:30|671.1|669.1|670.65|668.65|671.1|669.1|670.65|668.65|0
1641821860000|2022-01-10 13:37:40|670.2|668.2|670.2|668.2|670.42|668.42|670.2|668.2|0
1641821870000|2022-01-10 13:37:50|670.42|668.42|670.42|668.42|670.65|668.65|670.42|668.42|0
1641821880000|2022-01-10 13:38:00|670.65|668.65|670.42|668.42|670.65|668.65|670.42|668.42|0
1641821890000|2022-01-10 13:38:10|670.87|668.87|671.1|669.1|671.1|669.1|670.87|668.87|0
1641821900000|2022-01-10 13:38:20|671.55|669.55|671.55|669.55|671.55|669.55|671.32|669.32|0
1641821910000|2022-01-10 13:38:30|671.77|669.77|671.32|669.32|671.77|669.77|671.1|669.1|0
1641821920000|2022-01-10 13:38:40|671.1|669.1|671.1|669.1|671.1|669.1|671.1|669.1|0
1641821930000|2022-01-10 13:38:50|671.32|669.32|671.55|669.55|671.55|669.55|671.32|669.32|0
1641821940000|2022-01-10 13:39:00|671.77|669.77|671.43|669.43|671.77|669.77|671.43|669.43|0
1641821950000|2022-01-10 13:39:10|671.55|669.55|671.77|669.77|671.77|669.77|671.55|669.55|0
1641821970000|2022-01-10 13:39:30|671.65|669.65|671.99|669.99|671.99|669.99|671.54|669.54|0
1641821980000|2022-01-10 13:39:40|672.22|670.22|672.22|670.22|672.22|670.22|672.22|670.22|0
1641821990000|2022-01-10 13:39:50|672.44|670.44|672.44|670.44|672.44|670.44|672.44|670.44|0
1641822000000|2022-01-10 13:40:00|671.99|669.99|672.22|670.22|672.22|670.22|671.99|669.99|0
1641822010000|2022-01-10 13:40:10|672.44|670.44|672.67|670.67|672.67|670.67|672.44|670.44|0
1641822020000|2022-01-10 13:40:20|672.89|670.89|672.44|670.44|672.89|670.89|672.44|670.44|0
1641822030000|2022-01-10 13:40:30|671.99|669.99|671.99|669.99|672.22|670.22|671.99|669.99|0
1641822050000|2022-01-10 13:40:50|671.77|669.77|672.22|670.22|672.22|670.22|671.77|669.77|0
1641822060000|2022-01-10 13:41:00|671.99|669.99|672.89|670.89|672.89|670.89|671.77|669.77|0
1641822070000|2022-01-10 13:41:10|672.67|670.67|672.44|670.44|672.67|670.67|672.44|670.44|0
1641822080000|2022-01-10 13:41:20|672.67|670.67|672.67|670.67|672.67|670.67|672.67|670.67|0
1641822090000|2022-01-10 13:41:30|672.44|670.44|672.67|670.67|672.67|670.67|672.44|670.44|0
1641822100000|2022-01-10 13:41:40|672.44|670.44|672.44|670.44|672.44|670.44|672.44|670.44|0
1641822120000|2022-01-10 13:42:00|672.22|670.22|671.54|669.54|672.22|670.22|671.54|669.54|0
1641822130000|2022-01-10 13:42:10|671.77|669.77|671.77|669.77|671.77|669.77|671.54|669.54|0
1641822150000|2022-01-10 13:42:30|671.54|669.54|671.99|669.99|671.99|669.99|671.54|669.54|0
1641822160000|2022-01-10 13:42:40|671.77|669.77|671.77|669.77|671.77|669.77|671.77|669.77|0
1641822170000|2022-01-10 13:42:50|671.54|669.54|671.77|669.77|671.77|669.77|671.54|669.54|0
1641822180000|2022-01-10 13:43:00|671.54|669.54|671.54|669.54|671.54|669.54|671.54|669.54|0
1641822190000|2022-01-10 13:43:10|671.32|669.32|671.32|669.32|671.54|669.54|671.32|669.32|0
1641822200000|2022-01-10 13:43:20|671.09|669.09|670.65|668.65|671.09|669.09|670.42|668.42|0
1641822210000|2022-01-10 13:43:30|670.87|668.87|670.65|668.65|670.87|668.87|670.65|668.65|0
1641822220000|2022-01-10 13:43:40|670.42|668.42|669.97|667.97|670.42|668.42|669.97|667.97|0
1641822230000|2022-01-10 13:43:50|670.2|668.2|670.65|668.65|670.65|668.65|670.2|668.2|0
1641822240000|2022-01-10 13:44:00|670.87|668.87|671.09|669.09|671.09|669.09|670.87|668.87|0
1641822250000|2022-01-10 13:44:10|670.87|668.87|670.87|668.87|670.87|668.87|670.65|668.65|0
1641822260000|2022-01-10 13:44:20|670.65|668.65|670.87|668.87|670.87|668.87|670.65|668.65|0
1641822270000|2022-01-10 13:44:30|671.09|669.09|670.87|668.87|671.09|669.09|670.87|668.87|0
1641822280000|2022-01-10 13:44:40|670.42|668.42|670.42|668.42|670.53|668.53|670.42|668.42|0
1641822290000|2022-01-10 13:44:50|670.2|668.2|669.97|667.97|670.42|668.42|669.97|667.97|0
1641822300000|2022-01-10 13:45:00|669.75|667.75|669.75|667.75|669.75|667.75|669.75|667.75|0
1641822310000|2022-01-10 13:45:10|670.08|668.08|670.08|668.08|670.08|668.08|670.08|668.08|0
1641822320000|2022-01-10 13:45:20|670.2|668.2|670.2|668.2|670.2|668.2|670.2|668.2|0
1641822330000|2022-01-10 13:45:30|670.42|668.42|670.42|668.42|670.42|668.42|670.42|668.42|0
1641822340000|2022-01-10 13:45:40|670.64|668.64|670.64|668.64|670.64|668.64|670.64|668.64|0
1641822350000|2022-01-10 13:45:50|670.42|668.42|670.42|668.42|670.42|668.42|670.42|668.42|0
1641822360000|2022-01-10 13:46:00|670.64|668.64|669.97|667.97|670.64|668.64|669.97|667.97|0
1641822370000|2022-01-10 13:46:10|670.2|668.2|670.2|668.2|670.2|668.2|670.2|668.2|0
1641822380000|2022-01-10 13:46:20|670.64|668.64|670.64|668.64|670.64|668.64|670.64|668.64|0
1641822390000|2022-01-10 13:46:30|670.42|668.42|669.75|667.75|670.42|668.42|669.75|667.75|0
1641822400000|2022-01-10 13:46:40|669.52|667.52|669.3|667.3|669.52|667.52|669.3|667.3|0
1641822410000|2022-01-10 13:46:50|669.52|667.52|669.52|667.52|669.52|667.52|669.52|667.52|0
1641822430000|2022-01-10 13:47:10|669.75|667.75|669.75|667.75|669.75|667.75|669.75|667.75|0
1641822440000|2022-01-10 13:47:20|669.52|667.52|669.3|667.3|669.52|667.52|669.3|667.3|0
1641822450000|2022-01-10 13:47:30|669.52|667.52|669.52|667.52|669.75|667.75|669.52|667.52|0
1641822460000|2022-01-10 13:47:40|669.3|667.3|669.3|667.3|669.3|667.3|669.3|667.3|0
1641822470000|2022-01-10 13:47:50|669.52|667.52|669.63|667.63|669.63|667.63|669.52|667.52|0
1641822480000|2022-01-10 13:48:00|669.52|667.52|669.97|667.97|669.97|667.97|669.52|667.52|0
1641822490000|2022-01-10 13:48:10|670.2|668.2|670.2|668.2|670.42|668.42|670.2|668.2|0
1641822500000|2022-01-10 13:48:20|670.42|668.42|670.19|668.19|670.42|668.42|670.19|668.19|0
1641822510000|2022-01-10 13:48:30|669.75|667.75|669.52|667.52|669.75|667.75|669.52|667.52|0
1641822520000|2022-01-10 13:48:40|669.75|667.75|669.63|667.63|669.75|667.75|669.63|667.63|0
1641822530000|2022-01-10 13:48:50|669.52|667.52|669.52|667.52|669.52|667.52|669.3|667.3|0
1641822540000|2022-01-10 13:49:00|669.3|667.3|669.52|667.52|669.52|667.52|669.3|667.3|0
1641822550000|2022-01-10 13:49:10|669.85|667.85|670.08|668.08|670.08|668.08|669.85|667.85|0
1641822560000|2022-01-10 13:49:20|669.52|667.52|669.3|667.3|669.52|667.52|669.3|667.3|0
1641822570000|2022-01-10 13:49:30|669.52|667.52|669.75|667.75|669.75|667.75|669.52|667.52|0
1641822580000|2022-01-10 13:49:40|669.52|667.52|669.52|667.52|669.52|667.52|669.52|667.52|0
1641822590000|2022-01-10 13:49:50|669.3|667.3|669.52|667.52|669.52|667.52|669.3|667.3|0
1641822600000|2022-01-10 13:50:00|669.3|667.3|669.52|667.52|669.52|667.52|669.3|667.3|0
1641822610000|2022-01-10 13:50:10|669.3|667.3|669.3|667.3|669.3|667.3|669.3|667.3|0
1641822620000|2022-01-10 13:50:20|669.52|667.52|669.75|667.75|669.75|667.75|669.52|667.52|0
1641822640000|2022-01-10 13:50:40|669.85|667.85|670.19|668.19|670.19|668.19|669.75|667.75|0
1641822650000|2022-01-10 13:50:50|670.42|668.42|670.19|668.19|670.42|668.42|670.19|668.19|0
1641822660000|2022-01-10 13:51:00|670.42|668.42|670.64|668.64|670.64|668.64|670.42|668.42|0
1641822670000|2022-01-10 13:51:10|670.87|668.87|670.19|668.19|670.87|668.87|670.19|668.19|0
1641822680000|2022-01-10 13:51:20|670.42|668.42|670.42|668.42|670.42|668.42|670.42|668.42|0
1641822690000|2022-01-10 13:51:30|670.19|668.19|670.19|668.19|670.19|668.19|670.19|668.19|0
1641822700000|2022-01-10 13:51:40|669.97|667.97|670.19|668.19|670.19|668.19|669.97|667.97|0
1641822710000|2022-01-10 13:51:50|670.64|668.64|671.09|669.09|671.09|669.09|670.64|668.64|0
1641822720000|2022-01-10 13:52:00|670.87|668.87|671.09|669.09|671.09|669.09|670.87|668.87|0
1641822730000|2022-01-10 13:52:10|671.31|669.31|671.09|669.09|671.31|669.31|671.09|669.09|0
1641822740000|2022-01-10 13:52:20|671.31|669.31|670.64|668.64|671.31|669.31|670.64|668.64|0
1641822750000|2022-01-10 13:52:30|670.87|668.87|670.64|668.64|670.87|668.87|670.64|668.64|0
1641822760000|2022-01-10 13:52:40|670.87|668.87|670.42|668.42|670.87|668.87|670.42|668.42|0
1641822770000|2022-01-10 13:52:50|670.19|668.19|670.19|668.19|670.19|668.19|670.19|668.19|0
1641822780000|2022-01-10 13:53:00|669.97|667.97|669.97|667.97|669.97|667.97|669.97|667.97|0
1641822790000|2022-01-10 13:53:10|670.19|668.19|669.52|667.52|670.19|668.19|669.52|667.52|0
1641822800000|2022-01-10 13:53:20|669.07|667.07|669.3|667.3|669.3|667.3|669.07|667.07|0
1641822810000|2022-01-10 13:53:30|669.07|667.07|669.07|667.07|669.07|667.07|669.07|667.07|0
1641822820000|2022-01-10 13:53:40|668.62|666.62|668.4|666.4|668.62|666.62|668.4|666.4|0
1641822830000|2022-01-10 13:53:50|668.62|666.62|668.62|666.62|668.62|666.62|668.62|666.62|0
1641822840000|2022-01-10 13:54:00|668.4|666.4|668.4|666.4|668.62|666.62|668.4|666.4|0
1641822850000|2022-01-10 13:54:10|668.18|666.18|667.73|665.73|668.18|666.18|667.73|665.73|0
1641822860000|2022-01-10 13:54:20|667.28|665.28|666.61|664.61|667.28|665.28|666.61|664.61|0
1641822870000|2022-01-10 13:54:30|666.83|664.83|667.06|665.06|667.28|665.28|666.83|664.83|0
1641822880000|2022-01-10 13:54:40|667.16|665.16|666.61|664.61|667.16|665.16|666.61|664.61|0
1641822890000|2022-01-10 13:54:50|666.83|664.83|666.38|664.38|666.83|664.83|666.16|664.16|0
1641822900000|2022-01-10 13:55:00|666.61|664.61|666.38|664.38|666.61|664.61|666.16|664.16|0
1641822910000|2022-01-10 13:55:10|666.16|664.16|666.16|664.16|666.16|664.16|665.94|663.94|0
1641822920000|2022-01-10 13:55:20|665.94|663.94|665.94|663.94|666.16|664.16|665.94|663.94|0
1641822930000|2022-01-10 13:55:30|666.16|664.16|666.38|664.38|666.61|664.61|666.16|664.16|0
1641822940000|2022-01-10 13:55:40|666.83|664.83|667.06|665.06|667.06|665.06|666.83|664.83|0
1641822950000|2022-01-10 13:55:50|666.83|664.83|666.61|664.61|667.06|665.06|666.61|664.61|0
1641822960000|2022-01-10 13:56:00|666.83|664.83|667.28|665.28|667.28|665.28|666.83|664.83|0
1641822970000|2022-01-10 13:56:10|667.16|665.16|667.05|665.05|667.16|665.16|666.94|664.94|0
1641822980000|2022-01-10 13:56:20|667.28|665.28|666.38|664.38|667.28|665.28|666.38|664.38|0
1641822990000|2022-01-10 13:56:30|666.16|664.16|666.04|664.04|666.16|664.16|666.04|664.04|0
1641823000000|2022-01-10 13:56:40|666.16|664.16|666.38|664.38|666.38|664.38|666.04|664.04|0
1641823010000|2022-01-10 13:56:50|666.61|664.61|666.71|664.71|666.71|664.71|666.38|664.38|0
1641823020000|2022-01-10 13:57:00|666.61|664.61|666.61|664.61|666.61|664.61|666.38|664.38|0
1641823030000|2022-01-10 13:57:10|666.83|664.83|667.05|665.05|667.05|665.05|666.83|664.83|0
1641823040000|2022-01-10 13:57:20|667.28|665.28|666.83|664.83|667.28|665.28|666.83|664.83|0
1641823050000|2022-01-10 13:57:30|666.61|664.61|666.61|664.61|666.61|664.61|666.61|664.61|0
1641823060000|2022-01-10 13:57:40|666.38|664.38|666.38|664.38|666.83|664.83|666.38|664.38|0
1641823070000|2022-01-10 13:57:50|666.27|664.27|666.38|664.38|666.38|664.38|666.16|664.16|0
1641823080000|2022-01-10 13:58:00|666.61|664.61|665.93|663.93|666.61|664.61|665.93|663.93|0
1641823090000|2022-01-10 13:58:10|666.04|664.04|666.61|664.61|666.61|664.61|666.04|664.04|0
1641823100000|2022-01-10 13:58:20|666.38|664.38|666.38|664.38|666.38|664.38|666.38|664.38|0
1641823110000|2022-01-10 13:58:30|666.61|664.61|666.49|664.49|666.61|664.61|666.38|664.38|0
1641823120000|2022-01-10 13:58:40|666.61|664.61|666.61|664.61|666.61|664.61|666.61|664.61|0
1641823140000|2022-01-10 13:59:00|666.49|664.49|666.16|664.16|666.61|664.61|666.16|664.16|0
1641823150000|2022-01-10 13:59:10|666.04|664.04|666.16|664.16|666.16|664.16|666.04|664.04|0
1641823160000|2022-01-10 13:59:20|666.61|664.61|666.61|664.61|666.61|664.61|666.61|664.61|0
1641823170000|2022-01-10 13:59:30|667.05|665.05|667.05|665.05|667.05|665.05|667.05|665.05|0
1641823180000|2022-01-10 13:59:40|666.83|664.83|667.28|665.28|667.28|665.28|666.83|664.83|0
1641823190000|2022-01-10 13:59:50|667.5|665.5|667.28|665.28|667.5|665.5|667.28|665.28|0
1641823200000|2022-01-10 14:00:00|667.5|665.5|667.72|665.72|667.72|665.72|667.28|665.28|0
1641823210000|2022-01-10 14:00:10|667.5|665.5|667.05|665.05|667.5|665.5|667.05|665.05|0
1641823220000|2022-01-10 14:00:20|667.28|665.28|667.72|665.72|667.95|665.95|667.28|665.28|0
1641823230000|2022-01-10 14:00:30|667.95|665.95|668.4|666.4|668.4|666.4|667.95|665.95|0
1641823240000|2022-01-10 14:00:40|668.5|666.5|668.28|666.28|668.5|666.5|668.28|666.28|0
1641823250000|2022-01-10 14:00:50|668.17|666.17|667.95|665.95|668.17|666.17|667.95|665.95|0
1641823260000|2022-01-10 14:01:00|668.17|666.17|668.62|666.62|668.62|666.62|667.95|665.95|0
1641823270000|2022-01-10 14:01:10|668.4|666.4|668.62|666.62|668.62|666.62|668.4|666.4|0
1641823280000|2022-01-10 14:01:20|668.84|666.84|668.4|666.4|668.84|666.84|668.4|666.4|0
1641823290000|2022-01-10 14:01:30|668.17|666.17|668.4|666.4|668.4|666.4|668.17|666.17|0
1641823300000|2022-01-10 14:01:40|668.62|666.62|668.62|666.62|668.62|666.62|668.62|666.62|0
1641823310000|2022-01-10 14:01:50|668.4|666.4|668.17|666.17|668.4|666.4|668.17|666.17|0
1641823320000|2022-01-10 14:02:00|668.4|666.4|668.4|666.4|668.4|666.4|668.17|666.17|0
1641823330000|2022-01-10 14:02:10|668.28|666.28|668.4|666.4|668.4|666.4|668.28|666.28|0
1641823340000|2022-01-10 14:02:20|668.28|666.28|668.4|666.4|668.4|666.4|668.28|666.28|0
1641823350000|2022-01-10 14:02:30|668.17|666.17|668.39|666.39|668.4|666.4|668.17|666.17|0
1641823360000|2022-01-10 14:02:40|668.17|666.17|668.17|666.17|668.17|666.17|668.17|666.17|0
1641823370000|2022-01-10 14:02:50|667.95|665.95|667.28|665.28|667.95|665.95|667.28|665.28|0
1641823380000|2022-01-10 14:03:00|667.05|665.05|666.93|664.93|667.05|665.05|666.93|664.93|0
1641823390000|2022-01-10 14:03:10|667.05|665.05|667.28|665.28|667.28|665.28|667.05|665.05|0
1641823400000|2022-01-10 14:03:20|667.5|665.5|667.27|665.27|667.5|665.5|667.27|665.27|0
1641823410000|2022-01-10 14:03:30|667.5|665.5|668.17|666.17|668.17|666.17|667.5|665.5|0
1641823420000|2022-01-10 14:03:40|668.39|666.39|668.17|666.17|668.39|666.39|668.17|666.17|0
1641823430000|2022-01-10 14:03:50|667.95|665.95|667.5|665.5|667.95|665.95|667.5|665.5|0
1641823440000|2022-01-10 14:04:00|667.72|665.72|667.72|665.72|667.72|665.72|667.5|665.5|0
1641823450000|2022-01-10 14:04:10|667.95|665.95|668.17|666.17|668.17|666.17|667.95|665.95|0
1641823460000|2022-01-10 14:04:20|668.05|666.05|668.17|666.17|668.17|666.17|668.05|666.05|0
1641823470000|2022-01-10 14:04:30|667.95|665.95|667.72|665.72|667.95|665.95|667.72|665.72|0
1641823480000|2022-01-10 14:04:40|667.95|665.95|667.72|665.72|667.95|665.95|667.72|665.72|0
1641823490000|2022-01-10 14:04:50|668.17|666.17|668.84|666.84|668.84|666.84|668.17|666.17|0
1641823500000|2022-01-10 14:05:00|669.07|667.07|668.84|666.84|669.07|667.07|668.84|666.84|0
1641823510000|2022-01-10 14:05:10|669.07|667.07|669.07|667.07|669.07|667.07|669.07|667.07|0
1641823520000|2022-01-10 14:05:20|669.51|667.51|669.29|667.29|669.51|667.51|669.29|667.29|0
1641823530000|2022-01-10 14:05:30|669.51|667.51|669.29|667.29|669.51|667.51|669.29|667.29|0
1641823540000|2022-01-10 14:05:40|669.51|667.51|669.51|667.51|669.51|667.51|669.51|667.51|0
1641823550000|2022-01-10 14:05:50|669.29|667.29|669.07|667.07|669.29|667.29|669.07|667.07|0
1641823560000|2022-01-10 14:06:00|668.84|666.84|668.62|666.62|668.84|666.84|668.39|666.39|0
1641823570000|2022-01-10 14:06:10|668.39|666.39|668.17|666.17|668.39|666.39|668.17|666.17|0
1641823580000|2022-01-10 14:06:20|668.39|666.39|668.39|666.39|668.39|666.39|668.39|666.39|0
1641823590000|2022-01-10 14:06:30|668.84|666.84|668.84|666.84|668.84|666.84|668.62|666.62|0
1641823600000|2022-01-10 14:06:40|669.06|667.06|669.29|667.29|669.29|667.29|669.06|667.06|0
1641823610000|2022-01-10 14:06:50|669.06|667.06|669.06|667.06|669.29|667.29|669.06|667.06|0
1641823620000|2022-01-10 14:07:00|669.29|667.29|669.06|667.06|669.29|667.29|669.06|667.06|0
1641823630000|2022-01-10 14:07:10|669.17|667.17|669.51|667.51|669.51|667.51|669.17|667.17|0
1641823640000|2022-01-10 14:07:20|669.29|667.29|669.51|667.51|669.51|667.51|669.29|667.29|0
1641823650000|2022-01-10 14:07:30|669.29|667.29|669.96|667.96|669.96|667.96|669.29|667.29|0
1641823660000|2022-01-10 14:07:40|670.07|668.07|670.18|668.18|670.18|668.18|669.96|667.96|0
1641823680000|2022-01-10 14:08:00|670.41|668.41|670.63|668.63|670.63|668.63|670.41|668.41|0
1641823690000|2022-01-10 14:08:10|670.18|668.18|669.74|667.74|670.18|668.18|669.74|667.74|0
1641823700000|2022-01-10 14:08:20|669.96|667.96|670.18|668.18|670.18|668.18|669.96|667.96|0
1641823710000|2022-01-10 14:08:30|669.96|667.96|669.96|667.96|669.96|667.96|669.74|667.74|0
1641823720000|2022-01-10 14:08:40|669.74|667.74|669.51|667.51|669.74|667.74|669.51|667.51|0
1641823730000|2022-01-10 14:08:50|669.74|667.74|669.51|667.51|669.74|667.74|669.51|667.51|0
1641823740000|2022-01-10 14:09:00|669.29|667.29|669.29|667.29|669.4|667.4|669.29|667.29|0
1641823750000|2022-01-10 14:09:10|668.62|666.62|668.84|666.84|668.84|666.84|668.62|666.62|0
1641823760000|2022-01-10 14:09:20|668.95|666.95|669.06|667.06|669.06|667.06|668.95|666.95|0
1641823770000|2022-01-10 14:09:30|668.84|666.84|668.62|666.62|668.84|666.84|668.62|666.62|0
1641823780000|2022-01-10 14:09:40|668.84|666.84|668.84|666.84|668.84|666.84|668.72|666.72|0
1641823800000|2022-01-10 14:10:00|668.62|666.62|668.61|666.61|668.62|666.62|668.61|666.61|0
1641823810000|2022-01-10 14:10:10|668.84|666.84|668.84|666.84|668.84|666.84|668.61|666.61|0
1641823820000|2022-01-10 14:10:20|668.61|666.61|668.39|666.39|668.84|666.84|668.39|666.39|0
1641823830000|2022-01-10 14:10:30|668.17|666.17|668.17|666.17|668.17|666.17|667.94|665.94|0
1641823840000|2022-01-10 14:10:40|667.94|665.94|667.94|665.94|668.17|666.17|667.94|665.94|0
1641823850000|2022-01-10 14:10:50|667.72|665.72|667.49|665.49|667.72|665.72|667.27|665.27|0
1641823860000|2022-01-10 14:11:00|667.83|665.83|667.27|665.27|667.83|665.83|667.27|665.27|0
1641823870000|2022-01-10 14:11:10|667.15|665.15|667.05|665.05|667.27|665.27|667.05|665.05|0
1641823880000|2022-01-10 14:11:20|667.27|665.27|667.27|665.27|667.49|665.49|667.27|665.27|0
1641823890000|2022-01-10 14:11:30|667.15|665.15|667.05|665.05|667.15|665.15|666.82|664.82|0
1641823900000|2022-01-10 14:11:40|667.27|665.27|667.05|665.05|667.27|665.27|667.05|665.05|0
1641823910000|2022-01-10 14:11:50|667.27|665.27|667.49|665.49|667.49|665.49|667.27|665.27|0
1641823920000|2022-01-10 14:12:00|667.72|665.72|667.72|665.72|667.72|665.72|667.72|665.72|0
1641823930000|2022-01-10 14:12:10|667.94|665.94|667.94|665.94|667.94|665.94|667.94|665.94|0
1641823940000|2022-01-10 14:12:20|667.72|665.72|667.72|665.72|667.94|665.94|667.72|665.72|0
1641823950000|2022-01-10 14:12:30|667.94|665.94|667.72|665.72|667.94|665.94|667.72|665.72|0
1641823960000|2022-01-10 14:12:40|667.94|665.94|667.72|665.72|667.94|665.94|667.72|665.72|0
1641823970000|2022-01-10 14:12:50|667.49|665.49|667.49|665.49|667.49|665.49|667.49|665.49|0
1641823980000|2022-01-10 14:13:00|667.38|665.38|667.72|665.72|667.72|665.72|667.38|665.38|0
1641823990000|2022-01-10 14:13:10|667.49|665.49|667.49|665.49|667.49|665.49|667.49|665.49|0
1641824000000|2022-01-10 14:13:20|667.94|665.94|667.94|665.94|667.94|665.94|667.72|665.72|0
1641824010000|2022-01-10 14:13:30|667.72|665.72|667.72|665.72|667.72|665.72|667.72|665.72|0
1641824020000|2022-01-10 14:13:40|667.6|665.6|667.72|665.72|667.72|665.72|667.49|665.49|0
1641824030000|2022-01-10 14:13:50|667.49|665.49|667.49|665.49|667.49|665.49|667.27|665.27|0
1641824040000|2022-01-10 14:14:00|667.38|665.38|667.49|665.49|667.49|665.49|667.27|665.27|0
1641824050000|2022-01-10 14:14:10|667.27|665.27|667.27|665.27|667.27|665.27|667.27|665.27|0
1641824060000|2022-01-10 14:14:20|666.82|664.82|666.82|664.82|666.82|664.82|666.82|664.82|0
1641824070000|2022-01-10 14:14:30|666.6|664.6|666.82|664.82|666.82|664.82|666.37|664.37|0
1641824080000|2022-01-10 14:14:40|666.6|664.6|666.37|664.37|666.6|664.6|666.37|664.37|0
1641824100000|2022-01-10 14:15:00|666.6|664.6|666.6|664.6|666.6|664.6|666.37|664.37|0
1641824110000|2022-01-10 14:15:10|666.82|664.82|666.6|664.6|667.04|665.04|666.6|664.6|0
1641824120000|2022-01-10 14:15:20|666.37|664.37|666.37|664.37|666.37|664.37|666.15|664.15|0
1641824130000|2022-01-10 14:15:30|666.6|664.6|667.04|665.04|667.04|665.04|666.6|664.6|0
1641824150000|2022-01-10 14:15:50|667.27|665.27|666.82|664.82|667.27|665.27|666.82|664.82|0
1641824160000|2022-01-10 14:16:00|666.6|664.6|666.6|664.6|666.82|664.82|666.6|664.6|0
1641824170000|2022-01-10 14:16:10|666.37|664.37|665.93|663.93|666.37|664.37|665.93|663.93|0
1641824180000|2022-01-10 14:16:20|666.15|664.15|665.7|663.7|666.15|664.15|665.7|663.7|0
1641824190000|2022-01-10 14:16:30|665.92|663.92|665.7|663.7|665.92|663.92|665.7|663.7|0
1641824200000|2022-01-10 14:16:40|665.48|663.48|665.48|663.48|665.48|663.48|665.48|663.48|0
1641824210000|2022-01-10 14:16:50|665.25|663.25|665.03|663.03|665.25|663.25|665.03|663.03|0
1641824220000|2022-01-10 14:17:00|664.81|662.81|664.81|662.81|665.03|663.03|664.81|662.81|0
1641824230000|2022-01-10 14:17:10|664.58|662.58|664.14|662.14|664.58|662.58|664.14|662.14|0
1641824240000|2022-01-10 14:17:20|663.91|661.91|663.02|661.02|663.91|661.91|663.02|661.02|0
1641824250000|2022-01-10 14:17:30|663.24|661.24|663.91|661.91|663.91|661.91|663.24|661.24|0
1641824260000|2022-01-10 14:17:40|663.46|661.46|663.91|661.91|664.13|662.13|663.46|661.46|0
1641824270000|2022-01-10 14:17:50|664.13|662.13|664.36|662.36|664.36|662.36|664.13|662.13|0
1641824280000|2022-01-10 14:18:00|664.47|662.47|664.81|662.81|664.81|662.81|664.47|662.47|0
1641824290000|2022-01-10 14:18:10|665.03|663.03|665.03|663.03|665.25|663.25|664.81|662.81|0
1641824300000|2022-01-10 14:18:20|665.25|663.25|664.81|662.81|665.25|663.25|664.81|662.81|0
1641824310000|2022-01-10 14:18:30|665.03|663.03|665.7|663.7|665.7|663.7|665.03|663.03|0
1641824320000|2022-01-10 14:18:40|665.92|663.92|665.92|663.92|665.92|663.92|665.92|663.92|0
1641824330000|2022-01-10 14:18:50|666.15|664.15|665.92|663.92|666.15|664.15|665.92|663.92|0
1641824340000|2022-01-10 14:19:00|665.7|663.7|665.92|663.92|665.92|663.92|665.7|663.7|0
1641824350000|2022-01-10 14:19:10|665.81|663.81|665.92|663.92|665.92|663.92|665.7|663.7|0
1641824360000|2022-01-10 14:19:20|666.15|664.15|665.92|663.92|666.15|664.15|665.92|663.92|0
1641824370000|2022-01-10 14:19:30|666.15|664.15|666.15|664.15|666.15|664.15|666.15|664.15|0
1641824380000|2022-01-10 14:19:40|665.92|663.92|665.92|663.92|666.15|664.15|665.92|663.92|0
1641824390000|2022-01-10 14:19:50|665.7|663.7|665.7|663.7|665.92|663.92|665.7|663.7|0
1641824400000|2022-01-10 14:20:00|665.92|663.92|665.92|663.92|666.37|664.37|665.92|663.92|0
1641824410000|2022-01-10 14:20:10|666.15|664.15|666.59|664.59|666.59|664.59|666.15|664.15|0
1641824420000|2022-01-10 14:20:20|666.82|664.82|667.49|665.49|667.94|665.94|666.82|664.82|0
1641824430000|2022-01-10 14:20:30|667.94|665.94|667.94|665.94|667.94|665.94|667.71|665.71|0
1641824440000|2022-01-10 14:20:40|667.71|665.71|666.82|664.82|667.71|665.71|666.82|664.82|0
1641824450000|2022-01-10 14:20:50|667.04|665.04|667.27|665.27|667.6|665.6|667.04|665.04|0
1641824460000|2022-01-10 14:21:00|667.04|665.04|667.04|665.04|667.04|665.04|667.04|665.04|0
1641824470000|2022-01-10 14:21:10|666.82|664.82|667.04|665.04|667.04|665.04|666.82|664.82|0
1641824480000|2022-01-10 14:21:20|666.15|664.15|666.15|664.15|666.15|664.15|665.92|663.92|0
1641824490000|2022-01-10 14:21:30|666.37|664.37|666.15|664.15|666.37|664.37|666.15|664.15|0
1641824500000|2022-01-10 14:21:40|666.37|664.37|666.48|664.48|666.59|664.59|666.37|664.37|0
1641824510000|2022-01-10 14:21:50|666.59|664.59|666.37|664.37|666.59|664.59|666.37|664.37|0
1641824520000|2022-01-10 14:22:00|666.48|664.48|666.15|664.15|666.48|664.48|666.15|664.15|0
1641824540000|2022-01-10 14:22:20|665.92|663.92|665.92|663.92|665.92|663.92|665.92|663.92|0
1641824550000|2022-01-10 14:22:30|665.47|663.47|664.36|662.36|665.47|663.47|664.36|662.36|0
1641824560000|2022-01-10 14:22:40|664.13|662.13|663.91|661.91|664.36|662.36|663.91|661.91|0
1641824570000|2022-01-10 14:22:50|664.36|662.36|664.58|662.58|664.8|662.8|664.36|662.36|0
1641824580000|2022-01-10 14:23:00|664.46|662.46|664.36|662.36|664.46|662.46|664.13|662.13|0
1641824590000|2022-01-10 14:23:10|664.58|662.58|664.36|662.36|664.8|662.8|664.36|662.36|0
1641824600000|2022-01-10 14:23:20|664.69|662.69|664.36|662.36|664.69|662.69|664.36|662.36|0
1641824610000|2022-01-10 14:23:30|664.13|662.13|664.13|662.13|664.36|662.36|664.13|662.13|0
1641824620000|2022-01-10 14:23:40|664.58|662.58|664.58|662.58|664.58|662.58|664.58|662.58|0
1641824630000|2022-01-10 14:23:50|664.8|662.8|664.58|662.58|664.8|662.8|664.58|662.58|0
1641824640000|2022-01-10 14:24:00|664.8|662.8|664.8|662.8|664.8|662.8|664.8|662.8|0
1641824650000|2022-01-10 14:24:10|664.58|662.58|663.91|661.91|664.58|662.58|663.91|661.91|0
1641824660000|2022-01-10 14:24:20|664.13|662.13|664.13|662.13|664.35|662.35|664.13|662.13|0
1641824670000|2022-01-10 14:24:30|663.91|661.91|663.91|661.91|663.91|661.91|663.91|661.91|0
1641824680000|2022-01-10 14:24:40|663.68|661.68|663.24|661.24|663.68|661.68|663.24|661.24|0
1641824690000|2022-01-10 14:24:50|663.46|661.46|663.01|661.01|663.46|661.46|663.01|661.01|0
1641824700000|2022-01-10 14:25:00|663.24|661.24|663.68|661.68|663.68|661.68|663.24|661.24|0
1641824710000|2022-01-10 14:25:10|663.91|661.91|664.35|662.35|664.35|662.35|663.91|661.91|0
1641824720000|2022-01-10 14:25:20|664.58|662.58|665.92|663.92|665.92|663.92|664.58|662.58|0
1641824730000|2022-01-10 14:25:30|665.7|663.7|665.7|663.7|665.92|663.92|665.7|663.7|0
1641824740000|2022-01-10 14:25:40|665.47|663.47|665.25|663.25|665.47|663.47|665.25|663.25|0
1641824750000|2022-01-10 14:25:50|665.03|663.03|665.7|663.7|665.7|663.7|665.03|663.03|0
1641824760000|2022-01-10 14:26:00|665.92|663.92|666.37|664.37|666.37|664.37|665.92|663.92|0
1641824780000|2022-01-10 14:26:20|666.81|664.81|666.59|664.59|666.81|664.81|666.47|664.47|0
1641824790000|2022-01-10 14:26:30|666.14|664.14|666.37|664.37|666.37|664.37|666.14|664.14|0
1641824800000|2022-01-10 14:26:40|666.59|664.59|666.59|664.59|666.59|664.59|666.59|664.59|0
1641824810000|2022-01-10 14:26:50|666.37|664.37|666.81|664.81|666.81|664.81|666.37|664.37|0
1641824820000|2022-01-10 14:27:00|666.92|664.92|667.04|665.04|667.04|665.04|666.81|664.81|0
1641824830000|2022-01-10 14:27:10|666.81|664.81|667.71|665.71|667.71|665.71|666.81|664.81|0
1641824840000|2022-01-10 14:27:20|667.93|665.93|667.71|665.71|667.93|665.93|667.71|665.71|0
1641824850000|2022-01-10 14:27:30|667.49|665.49|667.26|665.26|667.49|665.49|667.04|665.04|0
1641824860000|2022-01-10 14:27:40|667.04|665.04|667.26|665.26|667.26|665.26|667.04|665.04|0
1641824870000|2022-01-10 14:27:50|667.04|665.04|667.04|665.04|667.04|665.04|666.81|664.81|0
1641824880000|2022-01-10 14:28:00|666.81|664.81|666.14|664.14|666.81|664.81|665.92|663.92|0
1641824890000|2022-01-10 14:28:10|666.37|664.37|666.37|664.37|666.37|664.37|666.37|664.37|0
1641824900000|2022-01-10 14:28:20|666.59|664.59|666.59|664.59|667.04|665.04|666.59|664.59|0
1641824910000|2022-01-10 14:28:30|666.81|664.81|666.81|664.81|666.81|664.81|666.37|664.37|0
1641824920000|2022-01-10 14:28:40|666.59|664.59|666.81|664.81|667.04|665.04|666.59|664.59|0
1641824930000|2022-01-10 14:28:50|666.59|664.59|666.37|664.37|666.59|664.59|666.14|664.14|0
1641824940000|2022-01-10 14:29:00|666.14|664.14|666.25|664.25|666.37|664.37|666.14|664.14|0
1641824950000|2022-01-10 14:29:10|666.37|664.37|665.92|663.92|666.37|664.37|665.92|663.92|0
1641824960000|2022-01-10 14:29:20|665.69|663.69|665.69|663.69|665.92|663.92|665.69|663.69|0
1641824970000|2022-01-10 14:29:30|665.92|663.92|666.14|664.14|666.14|664.14|665.69|663.69|0
1641824980000|2022-01-10 14:29:40|665.92|663.92|665.8|663.8|665.92|663.92|665.8|663.8|0
1641824990000|2022-01-10 14:29:50|665.69|663.69|664.8|662.8|665.69|663.69|664.8|662.8|0
1641825000000|2022-01-10 14:30:00|665.25|663.25|667.48|665.48|667.48|665.48|665.25|663.25|0
1641825010000|2022-01-10 14:30:10|667.04|665.04|667.04|665.04|667.04|665.04|665.92|663.92|0
1641825020000|2022-01-10 14:30:20|666.59|664.59|666.81|664.81|667.04|665.04|666.59|664.59|0
1641825030000|2022-01-10 14:30:30|665.02|663.02|666.02|664.02|666.02|664.02|664.13|662.13|0
1641825040000|2022-01-10 14:30:40|665.58|663.58|667.04|665.04|667.26|665.26|665.58|663.58|0
1641825050000|2022-01-10 14:30:50|665.47|663.47|665.47|663.47|666.59|664.59|664.8|662.8|0
1641825060000|2022-01-10 14:31:00|665.02|663.02|666.59|664.59|667.26|665.26|665.02|663.02|0
1641825070000|2022-01-10 14:31:10|665.92|663.92|665.92|663.92|666.36|664.36|665.92|663.92|0
1641825080000|2022-01-10 14:31:20|665.69|663.69|663.23|661.23|665.69|663.69|663.23|661.23|0
1641825090000|2022-01-10 14:31:30|663.46|661.46|662.12|660.12|663.46|661.46|661.67|659.67|0
1641825100000|2022-01-10 14:31:40|661.45|659.45|661.22|659.22|661.45|659.45|661.22|659.22|0
1641825110000|2022-01-10 14:31:50|661.67|659.67|661.67|659.67|661.67|659.67|661.22|659.22|0
1641825120000|2022-01-10 14:32:00|661.45|659.45|658.77|656.77|661.45|659.45|658.77|656.77|0
1641825130000|2022-01-10 14:32:10|659.44|657.44|658.99|656.99|659.44|657.44|658.99|656.99|0
1641825140000|2022-01-10 14:32:20|658.77|656.77|658.77|656.77|658.87|656.87|658.1|656.1|0
1641825150000|2022-01-10 14:32:30|658.54|656.54|657.65|655.65|658.54|656.54|657.65|655.65|0
1641825160000|2022-01-10 14:32:40|658.1|656.1|658.54|656.54|658.77|656.77|658.1|656.1|0
1641825170000|2022-01-10 14:32:50|658.77|656.77|658.77|656.77|659.66|657.66|658.77|656.77|0
1641825180000|2022-01-10 14:33:00|658.54|656.54|658.54|656.54|658.87|656.87|658.54|656.54|0
1641825190000|2022-01-10 14:33:10|658.77|656.77|657.65|655.65|658.77|656.77|657.65|655.65|0
1641825200000|2022-01-10 14:33:20|657.87|655.87|657.87|655.87|657.87|655.87|657.87|655.87|0
1641825210000|2022-01-10 14:33:30|658.77|656.77|659.43|657.43|659.43|657.43|658.77|656.77|0
1641825220000|2022-01-10 14:33:40|658.54|656.54|659.43|657.43|659.43|657.43|658.54|656.54|0
1641825230000|2022-01-10 14:33:50|658.99|656.99|658.99|656.99|658.99|656.99|658.99|656.99|0
1641825240000|2022-01-10 14:34:00|659.43|657.43|659.43|657.43|659.43|657.43|658.99|656.99|0
1641825250000|2022-01-10 14:34:10|658.99|656.99|657.65|655.65|658.99|656.99|657.65|655.65|0
1641825260000|2022-01-10 14:34:20|657.43|655.43|656.76|654.76|657.43|655.43|656.76|654.76|0
1641825270000|2022-01-10 14:34:30|657.2|655.2|656.31|654.31|657.2|655.2|656.09|654.09|0
1641825280000|2022-01-10 14:34:40|655.2|653.2|654.53|652.53|655.64|653.64|654.53|652.53|0
1641825290000|2022-01-10 14:34:50|654.97|652.97|655.87|653.87|656.09|654.09|654.97|652.97|0
1641825300000|2022-01-10 14:35:00|655.64|653.64|655.87|653.87|655.87|653.87|655.64|653.64|0
1641825310000|2022-01-10 14:35:10|655.64|653.64|654.53|652.53|655.64|653.64|654.53|652.53|0
1641825320000|2022-01-10 14:35:20|654.31|652.31|654.53|652.53|655.42|653.42|654.31|652.31|0
1641825330000|2022-01-10 14:35:30|654.97|652.97|654.31|652.31|655.2|653.2|654.31|652.31|0
1641825340000|2022-01-10 14:35:40|653.86|651.86|653.42|651.42|653.86|651.86|653.42|651.42|0
1641825350000|2022-01-10 14:35:50|653.64|651.64|653.86|651.86|653.86|651.86|653.42|651.42|0
1641825360000|2022-01-10 14:36:00|654.08|652.08|652.08|650.08|654.08|652.08|652.08|650.08|0
1641825370000|2022-01-10 14:36:10|651.63|649.63|651.19|649.19|651.86|649.86|651.19|649.19|0
1641825380000|2022-01-10 14:36:20|652.08|650.08|652.3|650.3|652.3|650.3|651.86|649.86|0
1641825390000|2022-01-10 14:36:30|651.86|649.86|651.41|649.41|651.86|649.86|650.97|648.97|0
1641825400000|2022-01-10 14:36:40|651.63|649.63|651.19|649.19|651.86|649.86|651.19|649.19|0
1641825410000|2022-01-10 14:36:50|651.41|649.41|650.74|648.74|651.63|649.63|650.74|648.74|0
1641825420000|2022-01-10 14:37:00|650.52|648.52|651.41|649.41|652.08|650.08|650.52|648.52|0
1641825430000|2022-01-10 14:37:10|651.86|649.86|653.86|651.86|654.08|652.08|651.86|649.86|0
1641825440000|2022-01-10 14:37:20|652.75|650.75|653.19|651.19|653.19|651.19|652.3|650.3|0
1641825450000|2022-01-10 14:37:30|654.53|652.53|653.19|651.19|654.53|652.53|653.19|651.19|0
1641825460000|2022-01-10 14:37:40|652.52|650.52|651.63|649.63|652.52|650.52|651.63|649.63|0
1641825470000|2022-01-10 14:37:50|650.52|648.52|650.74|648.74|650.74|648.74|650.3|648.3|0
1641825480000|2022-01-10 14:38:00|651.41|649.41|651.19|649.19|651.41|649.41|650.52|648.52|0
1641825490000|2022-01-10 14:38:10|651.41|649.41|653.86|651.86|653.86|651.86|651.41|649.41|0
1641825500000|2022-01-10 14:38:20|652.3|650.3|651.86|649.86|652.3|650.3|651.41|649.41|0
1641825510000|2022-01-10 14:38:30|651.63|649.63|652.3|650.3|652.3|650.3|651.63|649.63|0
1641825520000|2022-01-10 14:38:40|652.75|650.75|652.3|650.3|652.97|650.97|652.3|650.3|0
1641825530000|2022-01-10 14:38:50|652.08|650.08|651.63|649.63|652.08|650.08|650.97|648.97|0
1641825540000|2022-01-10 14:39:00|652.3|650.3|651.63|649.63|652.3|650.3|651.63|649.63|0
1641825550000|2022-01-10 14:39:10|651.41|649.41|652.3|650.3|652.3|650.3|651.41|649.41|0
1641825560000|2022-01-10 14:39:20|652.52|650.52|651.19|649.19|652.52|650.52|651.19|649.19|0
1641825570000|2022-01-10 14:39:30|650.97|648.97|652.3|650.3|652.3|650.3|650.97|648.97|0
1641825580000|2022-01-10 14:39:40|652.08|650.08|653.19|651.19|653.19|651.19|652.08|650.08|0
1641825590000|2022-01-10 14:39:50|652.97|650.97|653.64|651.64|654.08|652.08|652.97|650.97|0
1641825600000|2022-01-10 14:40:00|654.75|652.75|654.08|652.08|654.75|652.75|653.41|651.41|0
1641825610000|2022-01-10 14:40:10|653.64|651.64|655.42|653.42|655.64|653.64|653.64|651.64|0
1641825620000|2022-01-10 14:40:20|654.53|652.53|655.19|653.19|655.42|653.42|654.53|652.53|0
1641825630000|2022-01-10 14:40:30|654.3|652.3|655.19|653.19|655.64|653.64|654.3|652.3|0
1641825640000|2022-01-10 14:40:40|654.3|652.3|652.08|650.08|654.3|652.3|652.08|650.08|0
1641825650000|2022-01-10 14:40:50|651.41|649.41|652.97|650.97|652.97|650.97|651.41|649.41|0
1641825660000|2022-01-10 14:41:00|654.41|652.41|654.53|652.53|654.53|652.53|654.08|652.08|0
1641825670000|2022-01-10 14:41:10|654.75|652.75|655.42|653.42|655.42|653.42|654.75|652.75|0
1641825680000|2022-01-10 14:41:20|655.3|653.3|655.19|653.19|655.86|653.86|655.19|653.19|0
1641825690000|2022-01-10 14:41:30|654.97|652.97|654.97|652.97|655.19|653.19|654.97|652.97|0
1641825700000|2022-01-10 14:41:40|655.64|653.64|654.85|652.85|656.09|654.09|654.85|652.85|0
1641825710000|2022-01-10 14:41:50|654.53|652.53|653.19|651.19|654.53|652.53|653.19|651.19|0
1641825720000|2022-01-10 14:42:00|653.63|651.63|654.3|652.3|654.3|652.3|653.63|651.63|0
1641825730000|2022-01-10 14:42:10|653.41|651.41|652.3|650.3|653.41|651.41|652.08|650.08|0
1641825740000|2022-01-10 14:42:20|651.85|649.85|650.74|648.74|652.08|650.08|650.74|648.74|0
1641825750000|2022-01-10 14:42:30|650.3|648.3|650.74|648.74|650.74|648.74|650.3|648.3|0
1641825760000|2022-01-10 14:42:40|651.41|649.41|651.85|649.85|652.08|650.08|651.41|649.41|0
1641825770000|2022-01-10 14:42:50|651.41|649.41|652.3|650.3|652.97|650.97|651.41|649.41|0
1641825780000|2022-01-10 14:43:00|652.08|650.08|651.63|649.63|652.3|650.3|651.63|649.63|0
1641825790000|2022-01-10 14:43:10|651.85|649.85|650.74|648.74|651.85|649.85|650.74|648.74|0
1641825800000|2022-01-10 14:43:20|650.96|648.96|650.96|648.96|650.96|648.96|650.74|648.74|0
1641825810000|2022-01-10 14:43:30|650.74|648.74|652.08|650.08|652.08|650.08|650.74|648.74|0
1641825820000|2022-01-10 14:43:40|651.41|649.41|649.85|647.85|651.41|649.41|649.85|647.85|0
1641825830000|2022-01-10 14:43:50|650.3|648.3|648.52|646.52|650.3|648.3|648.3|646.3|0
1641825840000|2022-01-10 14:44:00|648.3|646.3|648.74|646.74|648.74|646.74|648.3|646.3|0
1641825850000|2022-01-10 14:44:10|649.18|647.18|649.41|647.41|649.41|647.41|649.18|647.18|0
1641825860000|2022-01-10 14:44:20|648.96|646.96|649.18|647.18|649.63|647.63|648.96|646.96|0
1641825870000|2022-01-10 14:44:30|647|645|650.56|648.56|650.56|648.56|647|645|0
1641825880000|2022-01-10 14:44:40|650.34|648.34|650.12|648.12|650.34|648.34|649.89|647.89|0
1641825890000|2022-01-10 14:44:50|651.23|649.23|650.12|648.12|651.23|649.23|649.89|647.89|0
1641825900000|2022-01-10 14:45:00|649.89|647.89|647.45|645.45|649.89|647.89|647.45|645.45|0
1641825910000|2022-01-10 14:45:10|647.01|645.01|645.68|643.68|647.01|645.01|645.24|643.24|0
1641825920000|2022-01-10 14:45:20|644.13|642.13|644.79|642.79|644.79|642.79|644.13|642.13|0
1641825930000|2022-01-10 14:45:30|644.57|642.57|645.24|643.24|645.24|643.24|644.57|642.57|0
1641825940000|2022-01-10 14:45:40|644.57|642.57|645.01|643.01|645.12|643.12|644.57|642.57|0
1641825950000|2022-01-10 14:45:50|644.13|642.13|645.01|643.01|645.01|643.01|644.13|642.13|0
1641825960000|2022-01-10 14:46:00|645.68|643.68|645.68|643.68|647.23|645.23|645.68|643.68|0
1641825970000|2022-01-10 14:46:10|646.12|644.12|647.01|645.01|647.67|645.67|646.12|644.12|0
1641825980000|2022-01-10 14:46:20|646.57|644.57|645.9|643.9|646.57|644.57|645.9|643.9|0
1641825990000|2022-01-10 14:46:30|645.68|643.68|646.79|644.79|646.79|644.79|645.68|643.68|0
1641826000000|2022-01-10 14:46:40|646.34|644.34|646.34|644.34|646.34|644.34|645.9|643.9|0
1641826010000|2022-01-10 14:46:50|647.01|645.01|646.12|644.12|647.01|645.01|646.12|644.12|0
1641826020000|2022-01-10 14:47:00|645.9|643.9|645.68|643.68|645.9|643.9|645.68|643.68|0
1641826030000|2022-01-10 14:47:10|646.79|644.79|647.45|645.45|647.45|645.45|646.79|644.79|0
1641826040000|2022-01-10 14:47:20|646.79|644.79|646.45|644.45|646.79|644.79|646.45|644.45|0
1641826050000|2022-01-10 14:47:30|646.56|644.56|647.01|645.01|647.01|645.01|646.56|644.56|0
1641826060000|2022-01-10 14:47:40|646.12|644.12|644.79|642.79|646.12|644.12|644.79|642.79|0
1641826070000|2022-01-10 14:47:50|645.01|643.01|644.79|642.79|645.01|643.01|644.57|642.57|0
1641826080000|2022-01-10 14:48:00|644.35|642.35|644.79|642.79|644.79|642.79|644.35|642.35|0
1641826090000|2022-01-10 14:48:10|644.57|642.57|644.57|642.57|644.57|642.57|643.91|641.91|0
1641826100000|2022-01-10 14:48:20|643.91|641.91|643.02|641.02|643.91|641.91|642.36|640.36|0
1641826110000|2022-01-10 14:48:30|642.58|640.58|642.36|640.36|642.58|640.58|642.36|640.36|0
1641826120000|2022-01-10 14:48:40|642.13|640.13|642.36|640.36|642.36|640.36|641.91|639.91|0
1641826130000|2022-01-10 14:48:50|641.25|639.25|641.25|639.25|641.47|639.47|641.25|639.25|0
1641826140000|2022-01-10 14:49:00|641.03|639.03|641.25|639.25|641.47|639.47|640.81|638.81|0
1641826150000|2022-01-10 14:49:10|641.03|639.03|641.69|639.69|641.69|639.69|641.03|639.03|0
1641826160000|2022-01-10 14:49:20|641.91|639.91|642.13|640.13|642.36|640.36|641.91|639.91|0
1641826170000|2022-01-10 14:49:30|642.35|640.35|641.91|639.91|642.35|640.35|641.8|639.8|0
1641826180000|2022-01-10 14:49:40|642.8|640.8|641.69|639.69|642.8|640.8|641.25|639.25|0
1641826190000|2022-01-10 14:49:50|642.13|640.13|642.8|640.8|643.02|641.02|642.13|640.13|0
1641826200000|2022-01-10 14:50:00|643.24|641.24|642.13|640.13|643.24|641.24|642.13|640.13|0
1641826210000|2022-01-10 14:50:10|641.91|639.91|642.13|640.13|642.35|640.35|641.91|639.91|0
1641826220000|2022-01-10 14:50:20|643.46|641.46|643.68|641.68|644.13|642.13|643.46|641.46|0
1641826230000|2022-01-10 14:50:30|644.57|642.57|644.13|642.13|644.57|642.57|643.68|641.68|0
1641826240000|2022-01-10 14:50:40|643.9|641.9|644.57|642.57|644.79|642.79|643.9|641.9|0
1641826250000|2022-01-10 14:50:50|644.79|642.79|643.9|641.9|644.79|642.79|643.9|641.9|0
1641826260000|2022-01-10 14:51:00|643.46|641.46|643.9|641.9|643.9|641.9|643.46|641.46|0
1641826270000|2022-01-10 14:51:10|644.35|642.35|643.9|641.9|644.57|642.57|643.68|641.68|0
1641826280000|2022-01-10 14:51:20|645.01|643.01|644.57|642.57|645.9|643.9|644.57|642.57|0
1641826290000|2022-01-10 14:51:30|645.23|643.23|645.01|643.01|645.45|643.45|644.79|642.79|0
1641826300000|2022-01-10 14:51:40|645.68|643.68|645.45|643.45|645.68|643.68|644.57|642.57|0
1641826310000|2022-01-10 14:51:50|645.68|643.68|645.45|643.45|645.68|643.68|645.45|643.45|0
1641826320000|2022-01-10 14:52:00|645.23|643.23|644.79|642.79|645.23|643.23|644.35|642.35|0
1641826330000|2022-01-10 14:52:10|644.12|642.12|643.02|641.02|644.12|642.12|643.02|641.02|0
1641826340000|2022-01-10 14:52:20|642.8|640.8|644.79|642.79|644.79|642.79|642.8|640.8|0
1641826350000|2022-01-10 14:52:30|645.45|643.45|643.68|641.68|645.45|643.45|643.68|641.68|0
1641826360000|2022-01-10 14:52:40|643.24|641.24|642.8|640.8|643.24|641.24|642.8|640.8|0
1641826370000|2022-01-10 14:52:50|642.57|640.57|642.13|640.13|642.57|640.57|642.13|640.13|0
1641826380000|2022-01-10 14:53:00|641.47|639.47|642.35|640.35|642.35|640.35|641.25|639.25|0
1641826390000|2022-01-10 14:53:10|641.47|639.47|640.91|638.91|641.91|639.91|640.91|638.91|0
1641826400000|2022-01-10 14:53:20|640.58|638.58|640.8|638.8|641.03|639.03|640.58|638.58|0
1641826410000|2022-01-10 14:53:30|640.58|638.58|640.14|638.14|640.58|638.58|640.14|638.14|0
1641826420000|2022-01-10 14:53:40|641.02|639.02|640.14|638.14|641.02|639.02|640.14|638.14|0
1641826430000|2022-01-10 14:53:50|640.36|638.36|640.36|638.36|640.36|638.36|640.14|638.14|0
1641826440000|2022-01-10 14:54:00|639.92|637.92|639.7|637.7|639.92|637.92|638.81|636.81|0
1641826450000|2022-01-10 14:54:10|639.03|637.03|638.37|636.37|639.03|637.03|638.37|636.37|0
1641826460000|2022-01-10 14:54:20|638.81|636.81|638.59|636.59|639.03|637.03|638.59|636.59|0
1641826470000|2022-01-10 14:54:30|638.37|636.37|638.37|636.37|638.59|636.59|638.15|636.15|0
1641826480000|2022-01-10 14:54:40|637.71|635.71|637.49|635.49|637.71|635.71|637.27|635.27|0
1641826490000|2022-01-10 14:54:50|637.71|635.71|638.37|636.37|638.37|636.37|637.71|635.71|0
1641826500000|2022-01-10 14:55:00|638.15|636.15|638.59|636.59|639.03|637.03|638.15|636.15|0
1641826510000|2022-01-10 14:55:10|637.49|635.49|637.71|635.71|638.15|636.15|637.49|635.49|0
1641826520000|2022-01-10 14:55:20|637.49|635.49|637.49|635.49|637.49|635.49|637.49|635.49|0
1641826530000|2022-01-10 14:55:30|637.71|635.71|637.27|635.27|637.71|635.71|637.27|635.27|0
1641826540000|2022-01-10 14:55:40|637.05|635.05|636.6|634.6|637.05|635.05|636.38|634.38|0
1641826550000|2022-01-10 14:55:50|636.82|634.82|636.38|634.38|636.82|634.82|636.38|634.38|0
1641826560000|2022-01-10 14:56:00|636.82|634.82|636.82|634.82|637.05|635.05|636.82|634.82|0
1641826570000|2022-01-10 14:56:10|636.6|634.6|636.82|634.82|636.82|634.82|636.6|634.6|0
1641826580000|2022-01-10 14:56:20|638.81|636.81|639.25|637.25|639.25|637.25|638.81|636.81|0
1641826590000|2022-01-10 14:56:30|639.48|637.48|637.71|635.71|639.48|637.48|637.71|635.71|0
1641826600000|2022-01-10 14:56:40|637.27|635.27|638.15|636.15|638.15|636.15|637.05|635.05|0
1641826610000|2022-01-10 14:56:50|638.59|636.59|638.37|636.37|638.81|636.81|638.37|636.37|0
1641826620000|2022-01-10 14:57:00|637.93|635.93|637.93|635.93|637.93|635.93|637.71|635.71|0
1641826630000|2022-01-10 14:57:10|637.49|635.49|636.82|634.82|637.49|635.49|636.82|634.82|0
1641826640000|2022-01-10 14:57:20|635.94|633.94|635.94|633.94|635.94|633.94|635.72|633.72|0
1641826650000|2022-01-10 14:57:30|636.82|634.82|636.16|634.16|636.82|634.82|636.16|634.16|0
1641826660000|2022-01-10 14:57:40|635.94|633.94|635.94|633.94|636.16|634.16|635.94|633.94|0
1641826670000|2022-01-10 14:57:50|636.16|634.16|635.94|633.94|636.16|634.16|635.94|633.94|0
1641826680000|2022-01-10 14:58:00|635.72|633.72|634.4|632.4|635.72|633.72|634.4|632.4|0
1641826690000|2022-01-10 14:58:10|634.84|632.84|635.28|633.28|635.28|633.28|634.62|632.62|0
1641826700000|2022-01-10 14:58:20|636.6|634.6|636.82|634.82|637.71|635.71|636.38|634.38|0
1641826710000|2022-01-10 14:58:30|634.62|632.62|633.51|631.51|634.62|632.62|633.51|631.51|0
1641826720000|2022-01-10 14:58:40|633.73|631.73|633.73|631.73|634.4|632.4|633.73|631.73|0
1641826730000|2022-01-10 14:58:50|633.95|631.95|633.51|631.51|633.95|631.95|633.51|631.51|0
1641826740000|2022-01-10 14:59:00|633.73|631.73|635.5|633.5|635.5|633.5|633.73|631.73|0
1641826750000|2022-01-10 14:59:10|635.06|633.06|634.84|632.84|635.5|633.5|634.84|632.84|0
1641826760000|2022-01-10 14:59:20|635.06|633.06|634.17|632.17|635.28|633.28|634.17|632.17|0
1641826770000|2022-01-10 14:59:30|633.95|631.95|634.62|632.62|634.62|632.62|633.95|631.95|0
1641826780000|2022-01-10 14:59:40|634.84|632.84|634.56|632.56|635.28|633.28|634.56|632.56|0
1641826790000|2022-01-10 14:59:50|635.89|633.89|636.77|634.77|637.21|635.21|635.89|633.89|0
1641826800000|2022-01-10 15:00:00|636.99|634.99|636.11|634.11|636.99|634.99|635.89|633.89|0
1641826810000|2022-01-10 15:00:10|636.77|634.77|636.77|634.77|636.99|634.99|636.77|634.77|0
1641826820000|2022-01-10 15:00:20|636.55|634.55|635.4|633.4|636.55|634.55|635.18|633.18|0
1641826830000|2022-01-10 15:00:30|636.5|634.5|636.5|634.5|636.72|634.72|636.5|634.5|0
1641826840000|2022-01-10 15:00:40|636.28|634.28|635.84|633.84|636.28|634.28|635.84|633.84|0
1641826850000|2022-01-10 15:00:50|636.06|634.06|635.18|633.18|636.06|634.06|635.18|633.18|0
1641826860000|2022-01-10 15:01:00|635.29|633.29|635.62|633.62|635.62|633.62|635.18|633.18|0
1641826870000|2022-01-10 15:01:10|635.01|633.01|633.91|631.91|635.01|633.01|633.91|631.91|0
1641826880000|2022-01-10 15:01:20|633.69|631.69|635.01|633.01|635.23|633.23|633.69|631.69|0
1641826890000|2022-01-10 15:01:30|634.35|632.35|634.01|632.01|634.35|632.35|634.01|632.01|0
1641826900000|2022-01-10 15:01:40|634.35|632.35|633.91|631.91|634.35|632.35|633.91|631.91|0
1641826910000|2022-01-10 15:01:50|633.69|631.69|633.25|631.25|633.69|631.69|633.25|631.25|0
1641826920000|2022-01-10 15:02:00|633.47|631.47|633.25|631.25|633.69|631.69|633.25|631.25|0
1641826930000|2022-01-10 15:02:10|632.8|630.8|631.26|629.26|632.8|630.8|631.26|629.26|0
1641826940000|2022-01-10 15:02:20|631.92|629.92|632.8|630.8|632.8|630.8|631.92|629.92|0
1641826950000|2022-01-10 15:02:30|632.36|630.36|632.14|630.14|632.36|630.36|631.92|629.92|0
1641826960000|2022-01-10 15:02:40|631.92|629.92|631.48|629.48|632.14|630.14|631.48|629.48|0
1641826970000|2022-01-10 15:02:50|631.04|629.04|630.39|628.39|631.04|629.04|630.39|628.39|0
1641826980000|2022-01-10 15:03:00|629.73|627.73|631.04|629.04|631.48|629.48|629.73|627.73|0
1641826990000|2022-01-10 15:03:10|631.26|629.26|630.6|628.6|631.7|629.7|630.6|628.6|0
1641827000000|2022-01-10 15:03:20|630.38|628.38|630.82|628.82|630.82|628.82|630.38|628.38|0
1641827010000|2022-01-10 15:03:30|630.17|628.17|629.95|627.95|631.04|629.04|629.95|627.95|0
1641827020000|2022-01-10 15:03:40|629.73|627.73|629.29|627.29|629.73|627.73|629.29|627.29|0
1641827030000|2022-01-10 15:03:50|629.73|627.73|629.51|627.51|629.73|627.73|629.51|627.51|0
1641827040000|2022-01-10 15:04:00|630.16|628.16|630.82|628.82|631.04|629.04|630.16|628.16|0
1641827050000|2022-01-10 15:04:10|629.94|627.94|630.82|628.82|630.82|628.82|629.73|627.73|0
1641827060000|2022-01-10 15:04:20|631.04|629.04|630.38|628.38|631.04|629.04|630.38|628.38|0
1641827070000|2022-01-10 15:04:30|630.6|628.6|630.16|628.16|630.6|628.6|629.94|627.94|0
1641827080000|2022-01-10 15:04:40|630.6|628.6|628.85|626.85|630.6|628.6|628.85|626.85|0
1641827090000|2022-01-10 15:04:50|629.07|627.07|629.07|627.07|629.07|627.07|629.07|627.07|0
1641827100000|2022-01-10 15:05:00|629.5|627.5|629.5|627.5|629.5|627.5|629.29|627.29|0
1641827110000|2022-01-10 15:05:10|630.38|628.38|630.16|628.16|630.38|628.38|629.29|627.29|0
1641827120000|2022-01-10 15:05:20|629.72|627.72|628.63|626.63|629.72|627.72|628.63|626.63|0
1641827130000|2022-01-10 15:05:30|628.85|626.85|629.07|627.07|629.28|627.28|628.85|626.85|0
1641827140000|2022-01-10 15:05:40|628.85|626.85|630.38|628.38|630.38|628.38|628.85|626.85|0
1641827150000|2022-01-10 15:05:50|629.94|627.94|629.72|627.72|629.94|627.94|629.72|627.72|0
1641827160000|2022-01-10 15:06:00|629.06|627.06|628.41|626.41|629.06|627.06|628.41|626.41|0
1641827170000|2022-01-10 15:06:10|628.63|626.63|630.82|628.82|630.82|628.82|628.63|626.63|0
1641827180000|2022-01-10 15:06:20|631.7|629.7|633.24|631.24|633.24|631.24|631.7|629.7|0
1641827190000|2022-01-10 15:06:30|633.9|631.9|634.12|632.12|634.12|632.12|633.46|631.46|0
1641827200000|2022-01-10 15:06:40|634.78|632.78|633.9|631.9|634.78|632.78|633.9|631.9|0
1641827210000|2022-01-10 15:06:50|634.12|632.12|634.34|632.34|634.34|632.34|633.9|631.9|0
1641827220000|2022-01-10 15:07:00|634.12|632.12|634.56|632.56|634.56|632.56|633.68|631.68|0
1641827230000|2022-01-10 15:07:10|634.34|632.34|634.34|632.34|634.34|632.34|634.12|632.12|0
1641827240000|2022-01-10 15:07:20|634.12|632.12|634.34|632.34|635|633|634.12|632.12|0
1641827250000|2022-01-10 15:07:30|633.9|631.9|634.34|632.34|634.56|632.56|633.9|631.9|0
1641827260000|2022-01-10 15:07:40|634.56|632.56|635.44|633.44|635.44|633.44|634.56|632.56|0
1641827270000|2022-01-10 15:07:50|635.66|633.66|635.88|633.88|635.88|633.88|635.44|633.44|0
1641827280000|2022-01-10 15:08:00|635.66|633.66|636.1|634.1|636.1|634.1|635.66|633.66|0
1641827290000|2022-01-10 15:08:10|636.55|634.55|636.55|634.55|637.21|635.21|636.32|634.32|0
1641827300000|2022-01-10 15:08:20|635.88|633.88|636.55|634.55|636.77|634.77|635.88|633.88|0
1641827310000|2022-01-10 15:08:30|636.32|634.32|637.65|635.65|637.65|635.65|636.32|634.32|0
1641827320000|2022-01-10 15:08:40|637.43|635.43|637.43|635.43|637.43|635.43|637.21|635.21|0
1641827330000|2022-01-10 15:08:50|637.65|635.65|638.75|636.75|638.75|636.75|637.43|635.43|0
1641827340000|2022-01-10 15:09:00|638.31|636.31|637.87|635.87|638.31|636.31|637.65|635.65|0
1641827350000|2022-01-10 15:09:10|638.09|636.09|638.31|636.31|638.31|636.31|637.87|635.87|0
1641827360000|2022-01-10 15:09:20|638.09|636.09|637.87|635.87|638.09|636.09|637.43|635.43|0
1641827370000|2022-01-10 15:09:30|637.43|635.43|637.65|635.65|637.65|635.65|637.21|635.21|0
1641827380000|2022-01-10 15:09:40|637.43|635.43|637.21|635.21|637.43|635.43|636.99|634.99|0
1641827390000|2022-01-10 15:09:50|637.43|635.43|637.43|635.43|637.65|635.65|637.43|635.43|0
1641827400000|2022-01-10 15:10:00|636.99|634.99|634.34|632.34|636.99|634.99|634.34|632.34|0
1641827410000|2022-01-10 15:10:10|633.9|631.9|634.34|632.34|634.34|632.34|633.9|631.9|0
1641827420000|2022-01-10 15:10:20|633.68|631.68|633.46|631.46|633.68|631.68|633.46|631.46|0
1641827430000|2022-01-10 15:10:30|633.24|631.24|633.02|631.02|633.68|631.68|633.02|631.02|0
1641827440000|2022-01-10 15:10:40|632.8|630.8|632.14|630.14|632.8|630.8|632.14|630.14|0
1641827450000|2022-01-10 15:10:50|631.92|629.92|631.26|629.26|631.92|629.92|631.26|629.26|0
1641827460000|2022-01-10 15:11:00|632.14|630.14|631.92|629.92|632.14|630.14|631.92|629.92|0
1641827470000|2022-01-10 15:11:10|631.04|629.04|631.04|629.04|631.04|629.04|630.82|628.82|0
1641827480000|2022-01-10 15:11:20|630.82|628.82|630.6|628.6|630.82|628.82|630.6|628.6|0
1641827490000|2022-01-10 15:11:30|631.04|629.04|631.04|629.04|631.04|629.04|630.82|628.82|0
1641827500000|2022-01-10 15:11:40|630.82|628.82|630.38|628.38|631.04|629.04|630.38|628.38|0
1641827510000|2022-01-10 15:11:50|630.16|628.16|629.72|627.72|630.16|628.16|629.72|627.72|0
1641827520000|2022-01-10 15:12:00|629.28|627.28|629.68|627.68|629.9|627.9|629.28|627.28|0
1641827530000|2022-01-10 15:12:10|629.9|627.9|627.7|625.7|629.9|627.9|627.7|625.7|0
1641827540000|2022-01-10 15:12:20|626.39|624.39|625.73|623.73|626.39|624.39|625.73|623.73|0
1641827550000|2022-01-10 15:12:30|625.07|623.07|625.51|623.51|626.17|624.17|625.07|623.07|0
1641827560000|2022-01-10 15:12:40|625.07|623.07|625.07|623.07|625.07|623.07|625.07|623.07|0
1641827570000|2022-01-10 15:12:50|624.85|622.85|623.98|621.98|625.07|623.07|623.98|621.98|0
1641827580000|2022-01-10 15:13:00|624.85|622.85|624.63|622.63|625.29|623.29|624.63|622.63|0
1641827590000|2022-01-10 15:13:10|623.98|621.98|623.76|621.76|624.2|622.2|623.76|621.76|0
1641827600000|2022-01-10 15:13:20|623.98|621.98|623.76|621.76|624.63|622.63|623.76|621.76|0
1641827610000|2022-01-10 15:13:30|623.98|621.98|625.29|623.29|625.29|623.29|623.98|621.98|0
1641827620000|2022-01-10 15:13:40|625.07|623.07|625.29|623.29|625.51|623.51|625.07|623.07|0
1641827630000|2022-01-10 15:13:50|626.39|624.39|626.17|624.17|626.39|624.39|625.95|623.95|0
1641827640000|2022-01-10 15:14:00|625.73|623.73|624.41|622.41|625.73|623.73|624.41|622.41|0
1641827650000|2022-01-10 15:14:10|623.98|621.98|622.66|620.66|623.98|621.98|622.66|620.66|0
1641827660000|2022-01-10 15:14:20|622.88|620.88|622.88|620.88|622.88|620.88|622.66|620.66|0
1641827670000|2022-01-10 15:14:30|622.23|620.23|622.23|620.23|622.44|620.44|622.23|620.23|0
1641827680000|2022-01-10 15:14:40|622.66|620.66|622.23|620.23|622.66|620.66|621.79|619.79|0
1641827690000|2022-01-10 15:14:50|622.44|620.44|622.44|620.44|622.44|620.44|622.01|620.01|0
1641827700000|2022-01-10 15:15:00|622.23|620.23|622.44|620.44|622.44|620.44|622.01|620.01|0
1641827710000|2022-01-10 15:15:10|623.54|621.54|623.54|621.54|623.54|621.54|622.88|620.88|0
1641827720000|2022-01-10 15:15:20|623.76|621.76|624.19|622.19|625.29|623.29|623.76|621.76|0
1641827730000|2022-01-10 15:15:30|624.63|622.63|626.17|624.17|626.17|624.17|624.63|622.63|0
1641827740000|2022-01-10 15:15:40|626.6|624.6|626.17|624.17|626.6|624.6|626.17|624.17|0
1641827750000|2022-01-10 15:15:50|625.73|623.73|624.85|622.85|625.73|623.73|624.85|622.85|0
1641827760000|2022-01-10 15:16:00|623.54|621.54|622.66|620.66|623.54|621.54|622.66|620.66|0
1641827770000|2022-01-10 15:16:10|622.44|620.44|622.44|620.44|622.66|620.66|622.22|620.22|0
1641827780000|2022-01-10 15:16:20|621.79|619.79|620.91|618.91|621.79|619.79|620.91|618.91|0
1641827790000|2022-01-10 15:16:30|621.13|619.13|622.44|620.44|622.44|620.44|621.13|619.13|0
1641827800000|2022-01-10 15:16:40|622.66|620.66|621.35|619.35|622.66|620.66|621.35|619.35|0
1641827810000|2022-01-10 15:16:50|622.01|620.01|621.35|619.35|622.01|620.01|621.35|619.35|0
1641827820000|2022-01-10 15:17:00|621.57|619.57|621.79|619.79|622.01|620.01|621.57|619.57|0
1641827830000|2022-01-10 15:17:10|622.01|620.01|623.54|621.54|623.54|621.54|622.01|620.01|0
1641827840000|2022-01-10 15:17:20|623.1|621.1|623.97|621.97|623.97|621.97|623.1|621.1|0
1641827850000|2022-01-10 15:17:30|624.19|622.19|625.29|623.29|625.29|623.29|624.19|622.19|0
1641827860000|2022-01-10 15:17:40|624.41|622.41|625.73|623.73|625.73|623.73|624.41|622.41|0
1641827870000|2022-01-10 15:17:50|625.51|623.51|625.95|623.95|626.16|624.16|625.51|623.51|0
1641827880000|2022-01-10 15:18:00|626.27|624.27|624.41|622.41|626.27|624.27|624.41|622.41|0
1641827890000|2022-01-10 15:18:10|624.19|622.19|623.54|621.54|624.19|622.19|623.32|621.32|0
1641827900000|2022-01-10 15:18:20|623.97|621.97|623.75|621.75|623.97|621.97|623.75|621.75|0
1641827910000|2022-01-10 15:18:30|623.54|621.54|623.32|621.32|623.54|621.54|623.32|621.32|0
1641827920000|2022-01-10 15:18:40|623.1|621.1|622.44|620.44|623.1|621.1|622.44|620.44|0
1641827930000|2022-01-10 15:18:50|622.88|620.88|622.22|620.22|622.88|620.88|622.22|620.22|0
1641827940000|2022-01-10 15:19:00|621.79|619.79|619.34|617.34|621.79|619.79|619.34|617.34|0
1641827950000|2022-01-10 15:19:10|619.12|617.12|619.66|617.66|619.66|617.66|618.46|616.46|0
1641827960000|2022-01-10 15:19:20|619.88|617.88|620.54|618.54|620.54|618.54|619.88|617.88|0
1641827970000|2022-01-10 15:19:30|620.76|618.76|620.76|618.76|620.76|618.76|620.32|618.32|0
1641827980000|2022-01-10 15:19:40|620.32|618.32|619.88|617.88|620.32|618.32|619.88|617.88|0
1641827990000|2022-01-10 15:19:50|620.32|618.32|619.88|617.88|620.54|618.54|619.88|617.88|0
1641828000000|2022-01-10 15:20:00|620.76|618.76|622.07|620.07|622.07|620.07|620.76|618.76|0
1641828010000|2022-01-10 15:20:10|621.63|619.63|622.29|620.29|622.29|620.29|621.63|619.63|0
1641828020000|2022-01-10 15:20:20|622.51|620.51|622.51|620.51|622.51|620.51|622.07|620.07|0
1641828030000|2022-01-10 15:20:30|623.6|621.6|624.92|622.92|624.92|622.92|623.17|621.17|0
1641828040000|2022-01-10 15:20:40|624.48|622.48|624.48|622.48|624.7|622.7|624.48|622.48|0
1641828050000|2022-01-10 15:20:50|624.92|622.92|624.7|622.7|624.92|622.92|624.7|622.7|0
1641828060000|2022-01-10 15:21:00|624.26|622.26|624.92|622.92|625.14|623.14|624.26|622.26|0
1641828070000|2022-01-10 15:21:10|623.6|621.6|623.39|621.39|623.82|621.82|623.39|621.39|0
1641828080000|2022-01-10 15:21:20|623.6|621.6|622.73|620.73|623.6|621.6|622.73|620.73|0
1641828090000|2022-01-10 15:21:30|622.95|620.95|622.51|620.51|622.95|620.95|622.51|620.51|0
1641828100000|2022-01-10 15:21:40|622.73|620.73|622.07|620.07|622.73|620.73|622.07|620.07|0
1641828110000|2022-01-10 15:21:50|622.29|620.29|622.29|620.29|622.29|620.29|621.85|619.85|0
1641828120000|2022-01-10 15:22:00|621.63|619.63|622.07|620.07|622.07|620.07|621.63|619.63|0
1641828130000|2022-01-10 15:22:10|622.29|620.29|623.17|621.17|623.17|621.17|622.29|620.29|0
1641828140000|2022-01-10 15:22:20|623.38|621.38|622.51|620.51|623.38|621.38|622.51|620.51|0
1641828150000|2022-01-10 15:22:30|622.29|620.29|623.38|621.38|623.38|621.38|622.29|620.29|0
1641828160000|2022-01-10 15:22:40|622.95|620.95|623.82|621.82|623.82|621.82|622.95|620.95|0
1641828170000|2022-01-10 15:22:50|623.6|621.6|623.16|621.16|623.6|621.6|622.95|620.95|0
1641828180000|2022-01-10 15:23:00|623.38|621.38|623.6|621.6|623.6|621.6|623.16|621.16|0
1641828190000|2022-01-10 15:23:10|622.95|620.95|623.16|621.16|623.16|621.16|622.95|620.95|0
1641828200000|2022-01-10 15:23:20|624.04|622.04|622.73|620.73|624.04|622.04|622.73|620.73|0
1641828210000|2022-01-10 15:23:30|622.95|620.95|622.73|620.73|623.16|621.16|622.73|620.73|0
1641828220000|2022-01-10 15:23:40|622.51|620.51|623.16|621.16|623.16|621.16|622.51|620.51|0
1641828230000|2022-01-10 15:23:50|622.95|620.95|622.95|620.95|623.16|621.16|622.95|620.95|0
1641828240000|2022-01-10 15:24:00|622.29|620.29|622.07|620.07|622.95|620.95|622.07|620.07|0
1641828250000|2022-01-10 15:24:10|622.29|620.29|622.51|620.51|623.16|621.16|622.29|620.29|0
1641828260000|2022-01-10 15:24:20|622.73|620.73|622.73|620.73|623.16|621.16|622.51|620.51|0
1641828270000|2022-01-10 15:24:30|623.38|621.38|624.26|622.26|624.26|622.26|623.38|621.38|0
1641828280000|2022-01-10 15:24:40|624.48|622.48|624.04|622.04|624.48|622.48|624.04|622.04|0
1641828290000|2022-01-10 15:24:50|623.82|621.82|624.26|622.26|624.7|622.7|623.82|621.82|0
1641828300000|2022-01-10 15:25:00|623.82|621.82|623.6|621.6|624.04|622.04|623.38|621.38|0
1641828310000|2022-01-10 15:25:10|624.26|622.26|624.26|622.26|624.48|622.48|624.04|622.04|0
1641828320000|2022-01-10 15:25:20|624.04|622.04|625.79|623.79|625.79|623.79|624.04|622.04|0
1641828330000|2022-01-10 15:25:30|626.67|624.67|626.89|624.89|627.33|625.33|626.67|624.67|0
1641828340000|2022-01-10 15:25:40|626.45|624.45|626.67|624.67|626.67|624.67|626.23|624.23|0
1641828350000|2022-01-10 15:25:50|626.45|624.45|626.23|624.23|626.45|624.45|626.23|624.23|0
1641828360000|2022-01-10 15:26:00|625.68|623.68|625.57|623.57|625.68|623.68|625.35|623.35|0
1641828370000|2022-01-10 15:26:10|626.23|624.23|626.23|624.23|626.23|624.23|625.79|623.79|0
1641828380000|2022-01-10 15:26:20|625.79|623.79|625.57|623.57|625.79|623.79|625.35|623.35|0
1641828390000|2022-01-10 15:26:30|625.79|623.79|626.01|624.01|626.01|624.01|625.79|623.79|0
1641828400000|2022-01-10 15:26:40|625.79|623.79|626.23|624.23|626.23|624.23|625.79|623.79|0
1641828410000|2022-01-10 15:26:50|626.45|624.45|627.33|625.33|627.33|625.33|626.45|624.45|0
1641828420000|2022-01-10 15:27:00|626.45|624.45|625.35|623.35|626.45|624.45|625.35|623.35|0
1641828430000|2022-01-10 15:27:10|625.46|623.46|624.92|622.92|625.46|623.46|624.92|622.92|0
1641828440000|2022-01-10 15:27:20|624.7|622.7|624.48|622.48|624.7|622.7|624.48|622.48|0
1641828450000|2022-01-10 15:27:30|624.7|622.7|624.92|622.92|625.13|623.13|624.48|622.48|0
1641828460000|2022-01-10 15:27:40|624.7|622.7|624.92|622.92|624.92|622.92|624.7|622.7|0
1641828470000|2022-01-10 15:27:50|625.35|623.35|625.35|623.35|625.57|623.57|625.35|623.35|0
1641828480000|2022-01-10 15:28:00|624.48|622.48|624.48|622.48|624.48|622.48|624.26|622.26|0
1641828490000|2022-01-10 15:28:10|624.26|622.26|624.26|622.26|624.26|622.26|624.04|622.04|0
1641828500000|2022-01-10 15:28:20|625.13|623.13|624.26|622.26|625.13|623.13|624.26|622.26|0
1641828510000|2022-01-10 15:28:30|624.48|622.48|624.7|622.7|624.91|622.91|624.48|622.48|0
1641828520000|2022-01-10 15:28:40|624.48|622.48|623.6|621.6|624.48|622.48|623.6|621.6|0
1641828530000|2022-01-10 15:28:50|624.04|622.04|624.52|622.52|624.52|622.52|624.04|622.04|0
1641828540000|2022-01-10 15:29:00|623.2|621.2|623.42|621.42|623.42|621.42|623.2|621.2|0
1641828550000|2022-01-10 15:29:10|623.64|621.64|623.86|621.86|623.86|621.86|623.64|621.64|0
1641828560000|2022-01-10 15:29:20|623.64|621.64|623.64|621.64|623.86|621.86|623.64|621.64|0
1641828570000|2022-01-10 15:29:30|624.08|622.08|624.73|622.73|624.73|622.73|624.08|622.08|0
1641828580000|2022-01-10 15:29:40|625.17|623.17|625.83|623.83|625.83|623.83|625.17|623.17|0
1641828590000|2022-01-10 15:29:50|625.61|623.61|625.39|623.39|625.61|623.61|625.17|623.17|0
1641828600000|2022-01-10 15:30:00|626.05|624.05|624.51|622.51|626.05|624.05|624.51|622.51|0
1641828610000|2022-01-10 15:30:10|624.08|622.08|624.08|622.08|624.3|622.3|623.64|621.64|0
1641828620000|2022-01-10 15:30:20|624.51|622.51|623.96|621.96|624.51|622.51|623.86|621.86|0
1641828630000|2022-01-10 15:30:30|625.17|623.17|625.83|623.83|625.83|623.83|624.95|622.95|0
1641828640000|2022-01-10 15:30:40|626.27|624.27|626.71|624.71|626.93|624.93|626.27|624.27|0
1641828650000|2022-01-10 15:30:50|627.15|625.15|628.03|626.03|628.03|626.03|627.15|625.15|0
1641828660000|2022-01-10 15:31:00|628.47|626.47|629.13|627.13|629.13|627.13|628.25|626.25|0
1641828670000|2022-01-10 15:31:10|628.69|626.69|629.01|627.01|629.01|627.01|628.47|626.47|0
1641828680000|2022-01-10 15:31:20|629.13|627.13|629.79|627.79|629.79|627.79|629.13|627.13|0
1641828690000|2022-01-10 15:31:30|629.57|627.57|630.01|628.01|630.23|628.23|629.57|627.57|0
1641828700000|2022-01-10 15:31:40|630.45|628.45|629.13|627.13|630.67|628.67|629.13|627.13|0
1641828710000|2022-01-10 15:31:50|629.35|627.35|629.79|627.79|629.79|627.79|629.35|627.35|0
1641828720000|2022-01-10 15:32:00|629.35|627.35|628.91|626.91|629.35|627.35|628.91|626.91|0
1641828730000|2022-01-10 15:32:10|628.69|626.69|628.47|626.47|628.69|626.69|628.47|626.47|0
1641828740000|2022-01-10 15:32:20|628.69|626.69|629.35|627.35|629.35|627.35|628.69|626.69|0
1641828750000|2022-01-10 15:32:30|629.57|627.57|628.69|626.69|629.57|627.57|628.69|626.69|0
1641828760000|2022-01-10 15:32:40|628.47|626.47|627.59|625.59|628.47|626.47|627.59|625.59|0
1641828770000|2022-01-10 15:32:50|627.81|625.81|628.25|626.25|628.25|626.25|627.59|625.59|0
1641828780000|2022-01-10 15:33:00|628.03|626.03|628.25|626.25|628.25|626.25|627.81|625.81|0
1641828790000|2022-01-10 15:33:10|628.03|626.03|628.25|626.25|628.47|626.47|628.03|626.03|0
1641828800000|2022-01-10 15:33:20|628.47|626.47|630.01|628.01|630.01|628.01|628.47|626.47|0
1641828810000|2022-01-10 15:33:30|629.57|627.57|630.01|628.01|630.01|628.01|629.13|627.13|0
1641828820000|2022-01-10 15:33:40|629.57|627.57|630.01|628.01|630.01|628.01|629.57|627.57|0
1641828830000|2022-01-10 15:33:50|630.23|628.23|629.79|627.79|630.23|628.23|629.79|627.79|0
1641828840000|2022-01-10 15:34:00|628.91|626.91|627.81|625.81|628.91|626.91|627.81|625.81|0
1641828850000|2022-01-10 15:34:10|627.15|625.15|627.37|625.37|627.37|625.37|626.71|624.71|0
1641828860000|2022-01-10 15:34:20|627.15|625.15|625.39|623.39|627.15|625.15|625.39|623.39|0
1641828870000|2022-01-10 15:34:30|625.17|623.17|626.27|624.27|626.27|624.27|625.17|623.17|0
1641828880000|2022-01-10 15:34:40|626.49|624.49|625.61|623.61|626.49|624.49|625.61|623.61|0
1641828890000|2022-01-10 15:34:50|625.39|623.39|625.39|623.39|625.39|623.39|625.39|623.39|0
1641828900000|2022-01-10 15:35:00|624.73|622.73|625.17|623.17|625.83|623.83|624.73|622.73|0
1641828910000|2022-01-10 15:35:10|625.61|623.61|625.83|623.83|626.27|624.27|625.61|623.61|0
1641828920000|2022-01-10 15:35:20|625.17|623.17|625.39|623.39|625.39|623.39|625.17|623.17|0
1641828930000|2022-01-10 15:35:30|625.17|623.17|623.85|621.85|625.17|623.17|623.85|621.85|0
1641828940000|2022-01-10 15:35:40|623.63|621.63|623.2|621.2|623.63|621.63|623.2|621.2|0
1641828950000|2022-01-10 15:35:50|623.63|621.63|623.41|621.41|623.85|621.85|623.2|621.2|0
1641828960000|2022-01-10 15:36:00|624.29|622.29|623.63|621.63|624.29|622.29|623.63|621.63|0
1641828970000|2022-01-10 15:36:10|623.41|621.41|622.54|620.54|623.41|621.41|622.54|620.54|0
1641828980000|2022-01-10 15:36:20|622.76|620.76|623.41|621.41|623.41|621.41|622.76|620.76|0
1641828990000|2022-01-10 15:36:30|622.98|620.98|622.54|620.54|622.98|620.98|622.54|620.54|0
1641829000000|2022-01-10 15:36:40|622.32|620.32|622.54|620.54|622.54|620.54|622.32|620.32|0
1641829010000|2022-01-10 15:36:50|622.98|620.98|622.76|620.76|622.98|620.98|622.76|620.76|0
1641829020000|2022-01-10 15:37:00|622.98|620.98|623.85|621.85|623.85|621.85|622.98|620.98|0
1641829030000|2022-01-10 15:37:10|623.41|621.41|623.41|621.41|623.63|621.63|623.41|621.41|0
1641829040000|2022-01-10 15:37:20|623.19|621.19|622.76|620.76|623.19|621.19|622.76|620.76|0
1641829050000|2022-01-10 15:37:30|622.54|620.54|622.54|620.54|622.76|620.76|622.54|620.54|0
1641829060000|2022-01-10 15:37:40|622.76|620.76|622.76|620.76|622.76|620.76|622.54|620.54|0
1641829070000|2022-01-10 15:37:50|622.32|620.32|622.1|620.1|622.32|620.32|621.88|619.88|0
1641829080000|2022-01-10 15:38:00|621.88|619.88|621.66|619.66|621.88|619.88|621.44|619.44|0
1641829090000|2022-01-10 15:38:10|621.44|619.44|621.44|619.44|621.44|619.44|621.22|619.22|0
1641829100000|2022-01-10 15:38:20|621.66|619.66|622.1|620.1|622.1|620.1|621.66|619.66|0
1641829110000|2022-01-10 15:38:30|621.88|619.88|621.88|619.88|622.1|620.1|621.88|619.88|0
1641829120000|2022-01-10 15:38:40|621.44|619.44|622.1|620.1|622.1|620.1|621.44|619.44|0
1641829130000|2022-01-10 15:38:50|621.88|619.88|622.1|620.1|622.32|620.32|621.88|619.88|0
1641829140000|2022-01-10 15:39:00|622.54|620.54|622.75|620.75|622.75|620.75|622.54|620.54|0
1641829150000|2022-01-10 15:39:10|623.19|621.19|622.64|620.64|623.19|621.19|622.64|620.64|0
1641829160000|2022-01-10 15:39:20|622.32|620.32|622.1|620.1|622.32|620.32|622.1|620.1|0
1641829170000|2022-01-10 15:39:30|621.98|619.98|621.22|619.22|621.98|619.98|621.22|619.22|0
1641829180000|2022-01-10 15:39:40|621.84|619.84|621.62|619.62|622.06|620.06|621.4|619.4|0
1641829190000|2022-01-10 15:39:50|621.4|619.4|621.4|619.4|621.4|619.4|621.18|619.18|0
1641829200000|2022-01-10 15:40:00|621.62|619.62|622.72|620.72|622.94|620.94|621.62|619.62|0
1641829210000|2022-01-10 15:40:10|622.5|620.5|621.84|619.84|622.5|620.5|621.84|619.84|0
1641829220000|2022-01-10 15:40:20|622.06|620.06|621.84|619.84|622.06|620.06|621.84|619.84|0
1641829230000|2022-01-10 15:40:30|622.06|620.06|621.4|619.4|622.06|620.06|621.4|619.4|0
1641829240000|2022-01-10 15:40:40|622.28|620.28|622.06|620.06|622.28|620.28|622.06|620.06|0
1641829250000|2022-01-10 15:40:50|622.28|620.28|622.28|620.28|622.28|620.28|622.06|620.06|0
1641829260000|2022-01-10 15:41:00|622.5|620.5|623.37|621.37|623.37|621.37|622.5|620.5|0
1641829270000|2022-01-10 15:41:10|623.59|621.59|622.5|620.5|623.59|621.59|622.5|620.5|0
1641829280000|2022-01-10 15:41:20|621.84|619.84|622.06|620.06|622.28|620.28|621.84|619.84|0
1641829290000|2022-01-10 15:41:30|621.4|619.4|621.07|619.07|621.4|619.4|620.96|618.96|0
1641829300000|2022-01-10 15:41:40|620.53|618.53|620.09|618.09|620.53|618.53|619.87|617.87|0
1641829310000|2022-01-10 15:41:50|619.87|617.87|619.87|617.87|619.87|617.87|619.87|617.87|0
1641829320000|2022-01-10 15:42:00|619.65|617.65|618.56|616.56|619.65|617.65|618.56|616.56|0
1641829330000|2022-01-10 15:42:10|618.34|616.34|617.68|615.68|618.34|616.34|617.68|615.68|0
1641829340000|2022-01-10 15:42:20|617.46|615.46|617.03|615.03|617.68|615.68|617.03|615.03|0
1641829350000|2022-01-10 15:42:30|617.46|615.46|617.46|615.46|617.46|615.46|617.25|615.25|0
1641829360000|2022-01-10 15:42:40|617.25|615.25|616.37|614.37|617.25|615.25|616.37|614.37|0
1641829370000|2022-01-10 15:42:50|616.15|614.15|616.15|614.15|616.15|614.15|615.94|613.94|0
1641829380000|2022-01-10 15:43:00|615.94|613.94|615.94|613.94|616.37|614.37|615.94|613.94|0
1641829390000|2022-01-10 15:43:10|616.15|614.15|615.5|613.5|616.15|614.15|615.5|613.5|0
1641829400000|2022-01-10 15:43:20|615.72|613.72|616.37|614.37|616.37|614.37|615.72|613.72|0
1641829410000|2022-01-10 15:43:30|616.59|614.59|617.03|615.03|617.03|615.03|616.37|614.37|0
1641829420000|2022-01-10 15:43:40|617.9|615.9|616.81|614.81|617.9|615.9|616.81|614.81|0
1641829430000|2022-01-10 15:43:50|617.03|615.03|617.68|615.68|617.68|615.68|617.03|615.03|0
1641829440000|2022-01-10 15:44:00|617.9|615.9|617.68|615.68|617.9|615.9|617.68|615.68|0
1641829450000|2022-01-10 15:44:10|617.46|615.46|617.03|615.03|617.46|615.46|617.03|615.03|0
1641829460000|2022-01-10 15:44:20|617.25|615.25|617.24|615.24|617.46|615.46|617.24|615.24|0
1641829470000|2022-01-10 15:44:30|616.59|614.59|616.81|614.81|616.81|614.81|616.59|614.59|0
1641829480000|2022-01-10 15:44:40|616.59|614.59|616.37|614.37|616.81|614.81|616.37|614.37|0
1641829490000|2022-01-10 15:44:50|615.93|613.93|617.24|615.24|617.24|615.24|615.93|613.93|0
1641829500000|2022-01-10 15:45:00|617.46|615.46|616.59|614.59|617.46|615.46|616.59|614.59|0
1641829510000|2022-01-10 15:45:10|616.37|614.37|617.9|615.9|617.9|615.9|616.37|614.37|0
1641829520000|2022-01-10 15:45:20|617.68|615.68|618.34|616.34|618.34|616.34|617.68|615.68|0
1641829530000|2022-01-10 15:45:30|618.56|616.56|618.77|616.77|618.77|616.77|618.56|616.56|0
1641829540000|2022-01-10 15:45:40|618.56|616.56|618.56|616.56|618.56|616.56|618.56|616.56|0
1641829550000|2022-01-10 15:45:50|618.77|616.77|618.77|616.77|618.99|616.99|618.77|616.77|0
1641829560000|2022-01-10 15:46:00|618.56|616.56|617.46|615.46|618.56|616.56|617.24|615.24|0
1641829570000|2022-01-10 15:46:10|617.68|615.68|616.81|614.81|617.68|615.68|616.81|614.81|0
1641829580000|2022-01-10 15:46:20|617.03|615.03|616.81|614.81|617.03|615.03|616.59|614.59|0
1641829590000|2022-01-10 15:46:30|616.59|614.59|617.9|615.9|617.9|615.9|616.59|614.59|0
1641829600000|2022-01-10 15:46:40|618.12|616.12|617.68|615.68|618.34|616.34|617.68|615.68|0
1641829610000|2022-01-10 15:46:50|617.46|615.46|618.12|616.12|618.12|616.12|617.46|615.46|0
1641829620000|2022-01-10 15:47:00|618.55|616.55|621.15|619.15|621.15|619.15|618.55|616.55|0
1641829630000|2022-01-10 15:47:10|620.93|618.93|621.15|619.15|621.8|619.8|620.93|618.93|0
1641829640000|2022-01-10 15:47:20|621.36|619.36|620.93|618.93|621.36|619.36|620.93|618.93|0
1641829650000|2022-01-10 15:47:30|620.49|618.49|619.4|617.4|620.49|618.49|619.18|617.18|0
1641829660000|2022-01-10 15:47:40|619.18|617.18|619.4|617.4|619.62|617.62|619.18|617.18|0
1641829670000|2022-01-10 15:47:50|619.18|617.18|618.96|616.96|619.4|617.4|618.96|616.96|0
1641829680000|2022-01-10 15:48:00|618.3|616.3|617.65|615.65|618.3|616.3|617.65|615.65|0
1641829690000|2022-01-10 15:48:10|617.43|615.43|617.43|615.43|617.65|615.65|617.43|615.43|0
1641829700000|2022-01-10 15:48:20|617.65|615.65|617.21|615.21|617.65|615.65|617.21|615.21|0
1641829710000|2022-01-10 15:48:30|616.99|614.99|616.78|614.78|616.99|614.99|616.78|614.78|0
1641829720000|2022-01-10 15:48:40|616.56|614.56|616.12|614.12|616.56|614.56|616.12|614.12|0
1641829730000|2022-01-10 15:48:50|615.9|613.9|614.16|612.16|615.9|613.9|614.16|612.16|0
1641829740000|2022-01-10 15:49:00|614.81|612.81|614.81|612.81|614.81|612.81|614.6|612.6|0
1641829750000|2022-01-10 15:49:10|614.6|612.6|613.94|611.94|614.6|612.6|613.51|611.51|0
1641829760000|2022-01-10 15:49:20|613.29|611.29|613.94|611.94|613.94|611.94|613.29|611.29|0
1641829770000|2022-01-10 15:49:30|613.51|611.51|613.72|611.72|613.72|611.72|613.51|611.51|0
1641829780000|2022-01-10 15:49:40|614.59|612.59|615.03|613.03|615.25|613.25|614.59|612.59|0
1641829790000|2022-01-10 15:49:50|615.25|613.25|615.25|613.25|615.25|613.25|615.03|613.03|0
1641829800000|2022-01-10 15:50:00|615.03|613.03|614.16|612.16|615.03|613.03|613.94|611.94|0
1641829810000|2022-01-10 15:50:10|614.38|612.38|613.94|611.94|614.38|612.38|613.72|611.72|0
1641829820000|2022-01-10 15:50:20|614.81|612.81|615.03|613.03|615.47|613.47|614.81|612.81|0
1641829830000|2022-01-10 15:50:30|615.47|613.47|614.16|612.16|615.47|613.47|614.16|612.16|0
1641829840000|2022-01-10 15:50:40|614.38|612.38|613.72|611.72|614.38|612.38|613.5|611.5|0
1641829850000|2022-01-10 15:50:50|614.16|612.16|614.38|612.38|614.81|612.81|614.16|612.16|0
1641829860000|2022-01-10 15:51:00|614.81|612.81|616.12|614.12|616.12|614.12|614.81|612.81|0
1641829870000|2022-01-10 15:51:10|616.56|614.56|617.87|615.87|617.87|615.87|616.56|614.56|0
1641829880000|2022-01-10 15:51:20|618.08|616.08|618.3|616.3|618.3|616.3|617.65|615.65|0
1641829890000|2022-01-10 15:51:30|618.52|616.52|619.83|617.83|619.83|617.83|618.52|616.52|0
1641829900000|2022-01-10 15:51:40|619.61|617.61|618.52|616.52|619.61|617.61|618.52|616.52|0
1641829910000|2022-01-10 15:51:50|618.74|616.74|619.39|617.39|619.61|617.61|618.74|616.74|0
1641829920000|2022-01-10 15:52:00|618.74|616.74|618.52|616.52|618.74|616.74|618.52|616.52|0
1641829930000|2022-01-10 15:52:10|618.3|616.3|618.41|616.41|618.41|616.41|618.08|616.08|0
1641829940000|2022-01-10 15:52:20|618.52|616.52|617.43|615.43|618.52|616.52|617.43|615.43|0
1641829950000|2022-01-10 15:52:30|617.21|615.21|617.65|615.65|617.65|615.65|617.21|615.21|0
1641829960000|2022-01-10 15:52:40|617.87|615.87|619.61|617.61|619.61|617.61|617.87|615.87|0
1641829970000|2022-01-10 15:52:50|620.05|618.05|620.27|618.27|620.49|618.49|619.61|617.61|0
1641829980000|2022-01-10 15:53:00|619.61|617.61|619.18|617.18|619.61|617.61|619.18|617.18|0
1641829990000|2022-01-10 15:53:10|618.96|616.96|619.83|617.83|619.83|617.83|618.96|616.96|0
1641830000000|2022-01-10 15:53:20|620.05|618.05|620.92|618.92|620.92|618.92|619.83|617.83|0
1641830010000|2022-01-10 15:53:30|621.14|619.14|621.14|619.14|621.14|619.14|620.92|618.92|0
1641830020000|2022-01-10 15:53:40|621.36|619.36|621.36|619.36|621.36|619.36|621.36|619.36|0
1641830030000|2022-01-10 15:53:50|620.7|618.7|621.58|619.58|621.58|619.58|620.7|618.7|0
1641830040000|2022-01-10 15:54:00|621.36|619.36|620.27|618.27|621.36|619.36|620.27|618.27|0
1641830050000|2022-01-10 15:54:10|620.05|618.05|621.58|619.58|621.58|619.58|620.05|618.05|0
1641830060000|2022-01-10 15:54:20|621.8|619.8|622.89|620.89|622.89|620.89|621.8|619.8|0
1641830070000|2022-01-10 15:54:30|622.02|620.02|621.8|619.8|622.12|620.12|621.8|619.8|0
1641830080000|2022-01-10 15:54:40|621.14|619.14|620.7|618.7|621.14|619.14|620.49|618.49|0
1641830090000|2022-01-10 15:54:50|620.27|618.27|620.92|618.92|621.14|619.14|620.27|618.27|0
1641830100000|2022-01-10 15:55:00|621.58|619.58|620.92|618.92|621.58|619.58|620.92|618.92|0
1641830110000|2022-01-10 15:55:10|620.49|618.49|620.92|618.92|620.92|618.92|620.49|618.49|0
1641830120000|2022-01-10 15:55:20|621.58|619.58|622.02|620.02|622.02|620.02|621.58|619.58|0
1641830130000|2022-01-10 15:55:30|620.92|618.92|620.37|618.37|620.92|618.92|620.37|618.37|0
1641830140000|2022-01-10 15:55:40|620.05|618.05|620.05|618.05|620.27|618.27|619.83|617.83|0
1641830150000|2022-01-10 15:55:50|619.28|617.28|618.74|616.74|619.39|617.39|618.74|616.74|0
1641830160000|2022-01-10 15:56:00|618.08|616.08|618.52|616.52|618.52|616.52|618.08|616.08|0
1641830170000|2022-01-10 15:56:10|618.3|616.3|617.64|615.64|618.3|616.3|617.64|615.64|0
1641830180000|2022-01-10 15:56:20|617.86|615.86|617.75|615.75|617.86|615.86|617.75|615.75|0
1641830190000|2022-01-10 15:56:30|617.86|615.86|616.99|614.99|617.86|615.86|616.77|614.77|0
1641830200000|2022-01-10 15:56:40|617.21|615.21|616.99|614.99|617.43|615.43|616.99|614.99|0
1641830210000|2022-01-10 15:56:50|617.21|615.21|617.43|615.43|617.64|615.64|616.99|614.99|0
1641830220000|2022-01-10 15:57:00|618.3|616.3|619.83|617.83|619.83|617.83|618.3|616.3|0
1641830230000|2022-01-10 15:57:10|619.39|617.39|617.64|615.64|619.39|617.39|617.64|615.64|0
1641830240000|2022-01-10 15:57:20|617.43|615.43|618.52|616.52|618.52|616.52|617.43|615.43|0
1641830250000|2022-01-10 15:57:30|618.95|616.95|620.05|618.05|620.05|618.05|618.95|616.95|0
1641830260000|2022-01-10 15:57:40|620.26|618.26|620.48|618.48|620.48|618.48|619.61|617.61|0
1641830270000|2022-01-10 15:57:50|620.7|618.7|620.7|618.7|621.14|619.14|620.15|618.15|0
1641830280000|2022-01-10 15:58:00|620.48|618.48|621.36|619.36|621.36|619.36|620.05|618.05|0
1641830290000|2022-01-10 15:58:10|621.58|619.58|622.45|620.45|622.45|620.45|621.58|619.58|0
1641830300000|2022-01-10 15:58:20|622.89|620.89|623.55|621.55|623.55|621.55|622.67|620.67|0
1641830310000|2022-01-10 15:58:30|623.76|621.76|623.98|621.98|624.42|622.42|623.55|621.55|0
1641830320000|2022-01-10 15:58:40|623.76|621.76|623.76|621.76|623.98|621.98|623.76|621.76|0
1641830330000|2022-01-10 15:58:50|623.33|621.33|623.76|621.76|623.76|621.76|623.33|621.33|0
1641830340000|2022-01-10 15:59:00|623.55|621.55|623.76|621.76|623.76|621.76|623.55|621.55|0
1641830350000|2022-01-10 15:59:10|623.33|621.33|623.98|621.98|624.64|622.64|623.33|621.33|0
1641830360000|2022-01-10 15:59:20|623.54|621.54|623.33|621.33|623.54|621.54|623.21|621.21|0
1641830370000|2022-01-10 15:59:30|623.54|621.54|624.2|622.2|624.2|622.2|623.54|621.54|0
1641830380000|2022-01-10 15:59:40|623.76|621.76|623.54|621.54|623.76|621.76|623.33|621.33|0
1641830390000|2022-01-10 15:59:50|623.11|621.11|622.89|620.89|623.33|621.33|622.89|620.89|0
1641830400000|2022-01-10 16:00:00|622.01|620.01|622.01|620.01|622.45|620.45|621.79|619.79|0
1641830410000|2022-01-10 16:00:10|621.58|619.58|621.58|619.58|622.23|620.23|621.58|619.58|0
1641830420000|2022-01-10 16:00:20|621.36|619.36|622.01|620.01|622.12|620.12|621.36|619.36|0
1641830430000|2022-01-10 16:00:30|621.79|619.79|621.79|619.79|621.79|619.79|621.36|619.36|0
1641830440000|2022-01-10 16:00:40|621.57|619.57|619.61|617.61|621.57|619.57|619.61|617.61|0
1641830450000|2022-01-10 16:00:50|620.04|618.04|620.04|618.04|620.04|618.04|619.71|617.71|0
1641830460000|2022-01-10 16:01:00|620.48|618.48|619.61|617.61|620.48|618.48|619.61|617.61|0
1641830470000|2022-01-10 16:01:10|619.83|617.83|620.7|618.7|620.7|618.7|619.83|617.83|0
1641830480000|2022-01-10 16:01:20|619.83|617.83|621.79|619.79|621.79|619.79|619.83|617.83|0
1641830490000|2022-01-10 16:01:30|622.01|620.01|622.89|620.89|622.89|620.89|622.01|620.01|0
1641830500000|2022-01-10 16:01:40|623.32|621.32|623.32|621.32|623.54|621.54|623.11|621.11|0
1641830510000|2022-01-10 16:01:50|623.54|621.54|623.76|621.76|624.2|622.2|623.54|621.54|0
1641830520000|2022-01-10 16:02:00|623.11|621.11|621.57|619.57|623.11|621.11|621.36|619.36|0
1641830530000|2022-01-10 16:02:10|621.14|619.14|620.7|618.7|621.36|619.36|620.7|618.7|0
1641830540000|2022-01-10 16:02:20|620.92|618.92|620.04|618.04|620.92|618.92|620.04|618.04|0
1641830550000|2022-01-10 16:02:30|620.7|618.7|620.7|618.7|620.92|618.92|620.7|618.7|0
1641830560000|2022-01-10 16:02:40|620.48|618.48|621.57|619.57|621.57|619.57|620.48|618.48|0
1641830570000|2022-01-10 16:02:50|620.92|618.92|619.82|617.82|620.92|618.92|619.82|617.82|0
1641830580000|2022-01-10 16:03:00|620.04|618.04|620.7|618.7|620.7|618.7|620.04|618.04|0
1641830590000|2022-01-10 16:03:10|621.14|619.14|620.26|618.26|621.14|619.14|620.26|618.26|0
1641830600000|2022-01-10 16:03:20|620.04|618.04|618.95|616.95|620.04|618.04|618.95|616.95|0
1641830610000|2022-01-10 16:03:30|618.73|616.73|617.86|615.86|618.73|616.73|617.86|615.86|0
1641830620000|2022-01-10 16:03:40|618.08|616.08|618.29|616.29|618.51|616.51|618.08|616.08|0
1641830630000|2022-01-10 16:03:50|617.86|615.86|618.51|616.51|618.51|616.51|617.86|615.86|0
1641830640000|2022-01-10 16:04:00|618.08|616.08|617.42|615.42|618.08|616.08|617.2|615.2|0
1641830650000|2022-01-10 16:04:10|617.86|615.86|618.51|616.51|618.51|616.51|617.86|615.86|0
1641830660000|2022-01-10 16:04:20|618.73|616.73|618.73|616.73|619.17|617.17|618.73|616.73|0
1641830670000|2022-01-10 16:04:30|618.95|616.95|620.26|618.26|620.26|618.26|618.95|616.95|0
1641830680000|2022-01-10 16:04:40|619.82|617.82|620.92|618.92|621.14|619.14|619.82|617.82|0
1641830690000|2022-01-10 16:04:50|621.57|619.57|623.54|621.54|623.54|621.54|621.57|619.57|0
1641830700000|2022-01-10 16:05:00|622.67|620.67|623.21|621.21|623.21|621.21|622.45|620.45|0
1641830710000|2022-01-10 16:05:10|623.98|621.98|623.32|621.32|624.64|622.64|623.32|621.32|0
1641830720000|2022-01-10 16:05:20|624.2|622.2|623.98|621.98|624.64|622.64|623.98|621.98|0
1641830730000|2022-01-10 16:05:30|623.87|621.87|623.32|621.32|623.87|621.87|623.32|621.32|0
1641830740000|2022-01-10 16:05:40|623.54|621.54|624.2|622.2|624.2|622.2|623.32|621.32|0
1641830750000|2022-01-10 16:05:50|624.42|622.42|624.64|622.64|624.64|622.64|624.42|622.42|0
1641830760000|2022-01-10 16:06:00|624.85|622.85|624.85|622.85|625.07|623.07|624.85|622.85|0
1641830770000|2022-01-10 16:06:10|625.51|623.51|626.17|624.17|626.17|624.17|625.51|623.51|0
1641830780000|2022-01-10 16:06:20|625.73|623.73|626.61|624.61|626.61|624.61|625.73|623.73|0
1641830790000|2022-01-10 16:06:30|626.39|624.39|627.48|625.48|627.48|625.48|626.39|624.39|0
1641830800000|2022-01-10 16:06:40|626.83|624.83|626.61|624.61|627.05|625.05|626.61|624.61|0
1641830810000|2022-01-10 16:06:50|627.48|625.48|627.48|625.48|627.7|625.7|627.48|625.48|0
1641830820000|2022-01-10 16:07:00|627.92|625.92|627.26|625.26|627.92|625.92|627.05|625.05|0
1641830830000|2022-01-10 16:07:10|627.7|625.7|627.05|625.05|627.7|625.7|627.05|625.05|0
1641830840000|2022-01-10 16:07:20|626.39|624.39|625.95|623.95|626.39|624.39|625.73|623.73|0
1641830850000|2022-01-10 16:07:30|625.73|623.73|624.85|622.85|625.73|623.73|624.85|622.85|0
1641830860000|2022-01-10 16:07:40|624.63|622.63|626.17|624.17|626.17|624.17|624.42|622.42|0
1641830870000|2022-01-10 16:07:50|626.39|624.39|625.95|623.95|626.39|624.39|625.73|623.73|0
1641830880000|2022-01-10 16:08:00|625.51|623.51|625.29|623.29|625.51|623.51|625.29|623.29|0
1641830890000|2022-01-10 16:08:10|626.17|624.17|625.73|623.73|626.17|624.17|625.73|623.73|0
1641830900000|2022-01-10 16:08:20|626.17|624.17|626.83|624.83|626.83|624.83|626.17|624.17|0
1641830910000|2022-01-10 16:08:30|627.26|625.26|627.48|625.48|627.48|625.48|627.26|625.26|0
1641830920000|2022-01-10 16:08:40|627.26|625.26|627.04|625.04|627.26|625.26|627.04|625.04|0
1641830930000|2022-01-10 16:08:50|627.26|625.26|627.7|625.7|627.7|625.7|627.26|625.26|0
1641830940000|2022-01-10 16:09:00|627.26|625.26|627.92|625.92|627.92|625.92|627.26|625.26|0
1641830950000|2022-01-10 16:09:10|628.14|626.14|628.58|626.58|628.58|626.58|627.92|625.92|0
1641830960000|2022-01-10 16:09:20|628.36|626.36|628.36|626.36|628.58|626.58|628.14|626.14|0
1641830970000|2022-01-10 16:09:30|628.58|626.58|628.36|626.36|628.8|626.8|628.36|626.36|0
1641830980000|2022-01-10 16:09:40|628.14|626.14|628.58|626.58|628.58|626.58|628.14|626.14|0
1641830990000|2022-01-10 16:09:50|628.36|626.36|628.8|626.8|628.8|626.8|628.36|626.36|0
1641831000000|2022-01-10 16:10:00|629.46|627.46|627.48|625.48|629.46|627.46|627.48|625.48|0
1641831010000|2022-01-10 16:10:10|627.7|625.7|627.26|625.26|627.7|625.7|627.26|625.26|0
1641831020000|2022-01-10 16:10:20|627.7|625.7|627.7|625.7|627.92|625.92|627.7|625.7|0
1641831030000|2022-01-10 16:10:30|627.92|625.92|629.02|627.02|629.02|627.02|627.92|625.92|0
1641831040000|2022-01-10 16:10:40|629.46|627.46|629.68|627.68|629.68|627.68|629.46|627.46|0
1641831050000|2022-01-10 16:10:50|630.12|628.12|630.33|628.33|630.33|628.33|630.11|628.11|0
1641831060000|2022-01-10 16:11:00|630.11|628.11|630.11|628.11|630.33|628.33|630.11|628.11|0
1641831070000|2022-01-10 16:11:10|630.77|628.77|630.99|628.99|631.21|629.21|630.77|628.77|0
1641831080000|2022-01-10 16:11:20|630.77|628.77|630.99|628.99|630.99|628.99|630.55|628.55|0
1641831090000|2022-01-10 16:11:30|631.21|629.21|631.21|629.21|631.43|629.43|630.99|628.99|0
1641831100000|2022-01-10 16:11:40|630.99|628.99|631.65|629.65|631.65|629.65|630.99|628.99|0
1641831110000|2022-01-10 16:11:50|631.43|629.43|632.97|630.97|632.97|630.97|631.43|629.43|0
1641831120000|2022-01-10 16:12:00|633.19|631.19|632.97|630.97|633.19|631.19|632.97|630.97|0
1641831130000|2022-01-10 16:12:10|632.53|630.53|633.19|631.19|633.19|631.19|632.53|630.53|0
1641831140000|2022-01-10 16:12:20|632.97|630.97|633.85|631.85|633.85|631.85|632.97|630.97|0
1641831150000|2022-01-10 16:12:30|634.07|632.07|634.07|632.07|634.07|632.07|634.07|632.07|0
1641831160000|2022-01-10 16:12:40|633.85|631.85|634.07|632.07|634.07|632.07|633.85|631.85|0
1641831170000|2022-01-10 16:12:50|634.29|632.29|634.73|632.73|634.73|632.73|634.29|632.29|0
1641831180000|2022-01-10 16:13:00|634.95|632.95|634.51|632.51|634.95|632.95|634.51|632.51|0
1641831190000|2022-01-10 16:13:10|634.73|632.73|633.74|631.74|634.73|632.73|633.74|631.74|0
1641831200000|2022-01-10 16:13:20|633.63|631.63|633.19|631.19|633.85|631.85|633.19|631.19|0
1641831210000|2022-01-10 16:13:30|632.97|630.97|633.19|631.19|633.41|631.41|632.97|630.97|0
1641831220000|2022-01-10 16:13:40|632.75|630.75|632.53|630.53|632.75|630.75|632.31|630.31|0
1641831230000|2022-01-10 16:13:50|632.75|630.75|632.09|630.09|632.75|630.75|632.09|630.09|0
1641831240000|2022-01-10 16:14:00|632.53|630.53|633.41|631.41|633.41|631.41|632.53|630.53|0
1641831250000|2022-01-10 16:14:10|633.19|631.19|632.53|630.53|633.19|631.19|632.53|630.53|0
1641831260000|2022-01-10 16:14:20|632.75|630.75|632.97|630.97|632.97|630.97|632.75|630.75|0
1641831270000|2022-01-10 16:14:30|633.19|631.19|633.19|631.19|633.41|631.41|633.19|631.19|0
1641831280000|2022-01-10 16:14:40|633.41|631.41|633.41|631.41|633.63|631.63|633.41|631.41|0
1641831290000|2022-01-10 16:14:50|633.63|631.63|633.63|631.63|633.85|631.85|633.63|631.63|0
1641831300000|2022-01-10 16:15:00|633.19|631.19|633.63|631.63|633.63|631.63|633.19|631.19|0
1641831310000|2022-01-10 16:15:10|633.41|631.41|633.85|631.85|633.85|631.85|633.41|631.41|0
1641831320000|2022-01-10 16:15:20|634.07|632.07|633.85|631.85|634.29|632.29|633.85|631.85|0
1641831330000|2022-01-10 16:15:30|633.63|631.63|633.19|631.19|633.63|631.63|632.97|630.97|0
1641831340000|2022-01-10 16:15:40|632.97|630.97|632.09|630.09|632.97|630.97|632.09|630.09|0
1641831350000|2022-01-10 16:15:50|631.65|629.65|631.65|629.65|631.65|629.65|631.65|629.65|0
1641831360000|2022-01-10 16:16:00|630.99|628.99|630.55|628.55|630.99|628.99|630.33|628.33|0
1641831370000|2022-01-10 16:16:10|631.21|629.21|631.21|629.21|631.43|629.43|630.99|628.99|0
1641831380000|2022-01-10 16:16:20|631.65|629.65|631.87|629.87|631.87|629.87|631.65|629.65|0
1641831390000|2022-01-10 16:16:30|631.65|629.65|631.43|629.43|631.65|629.65|631.43|629.43|0
1641831400000|2022-01-10 16:16:40|631.87|629.87|632.09|630.09|632.31|630.31|631.65|629.65|0
1641831410000|2022-01-10 16:16:50|632.31|630.31|632.09|630.09|632.31|630.31|631.87|629.87|0
1641831420000|2022-01-10 16:17:00|632.31|630.31|632.97|630.97|632.97|630.97|632.31|630.31|0
1641831430000|2022-01-10 16:17:10|632.75|630.75|633.63|631.63|633.63|631.63|632.75|630.75|0
1641831440000|2022-01-10 16:17:20|633.19|631.19|633.63|631.63|633.63|631.63|633.19|631.19|0
1641831450000|2022-01-10 16:17:30|633.85|631.85|634.07|632.07|634.07|632.07|633.85|631.85|0
1641831460000|2022-01-10 16:17:40|634.29|632.29|636.05|634.05|636.05|634.05|634.07|632.07|0
1641831470000|2022-01-10 16:17:50|636.49|634.49|635.39|633.39|637.15|635.15|635.39|633.39|0
1641831480000|2022-01-10 16:18:00|635.17|633.17|635.61|633.61|635.83|633.83|635.17|633.17|0
1641831490000|2022-01-10 16:18:10|635.83|633.83|638.47|636.47|638.47|636.47|635.83|633.83|0
1641831500000|2022-01-10 16:18:20|638.91|636.91|639.13|637.13|639.13|637.13|638.91|636.91|0
1641831510000|2022-01-10 16:18:30|638.91|636.91|639.13|637.13|639.35|637.35|638.91|636.91|0
1641831520000|2022-01-10 16:18:40|638.91|636.91|637.81|635.81|638.91|636.91|637.81|635.81|0
1641831530000|2022-01-10 16:18:50|638.25|636.25|637.15|635.15|638.25|636.25|637.15|635.15|0
1641831540000|2022-01-10 16:19:00|637.59|635.59|637.59|635.59|638.03|636.03|637.59|635.59|0
1641831550000|2022-01-10 16:19:10|637.81|635.81|638.03|636.03|638.03|636.03|637.81|635.81|0
1641831560000|2022-01-10 16:19:20|638.25|636.25|638.03|636.03|638.47|636.47|638.03|636.03|0
1641831570000|2022-01-10 16:19:30|638.25|636.25|638.25|636.25|638.25|636.25|638.25|636.25|0
1641831580000|2022-01-10 16:19:40|638.03|636.03|637.81|635.81|638.03|636.03|637.81|635.81|0
1641831590000|2022-01-10 16:19:50|638.47|636.47|638.25|636.25|638.47|636.47|637.81|635.81|0
1641831600000|2022-01-10 16:20:00|638.03|636.03|636.93|634.93|638.03|636.03|636.93|634.93|0
1641831610000|2022-01-10 16:20:10|636.49|634.49|636.49|634.49|636.71|634.71|636.49|634.49|0
1641831620000|2022-01-10 16:20:20|636.71|634.71|636.49|634.49|636.93|634.93|636.49|634.49|0
1641831630000|2022-01-10 16:20:30|636.27|634.27|636.71|634.71|636.93|634.93|636.27|634.27|0
1641831640000|2022-01-10 16:20:40|636.27|634.27|636.37|634.37|636.37|634.37|636.27|634.27|0
1641831650000|2022-01-10 16:20:50|635.83|633.83|636.27|634.27|636.27|634.27|635.83|633.83|0
1641831660000|2022-01-10 16:21:00|636.49|634.49|637.37|635.37|637.37|635.37|636.49|634.49|0
1641831670000|2022-01-10 16:21:10|637.59|635.59|637.37|635.37|637.59|635.59|637.15|635.15|0
1641831680000|2022-01-10 16:21:20|637.59|635.59|637.81|635.81|637.81|635.81|637.59|635.59|0
1641831690000|2022-01-10 16:21:30|638.03|636.03|638.03|636.03|638.03|636.03|638.03|636.03|0
1641831700000|2022-01-10 16:21:40|637.81|635.81|638.25|636.25|638.25|636.25|637.81|635.81|0
1641831710000|2022-01-10 16:21:50|637.81|635.81|638.25|636.25|638.25|636.25|637.81|635.81|0
1641831720000|2022-01-10 16:22:00|638.69|636.69|638.47|636.47|638.69|636.69|638.47|636.47|0
1641831730000|2022-01-10 16:22:10|638.69|636.69|638.47|636.47|638.69|636.69|638.47|636.47|0
1641831740000|2022-01-10 16:22:20|638.25|636.25|638.69|636.69|639.13|637.13|638.25|636.25|0
1641831750000|2022-01-10 16:22:30|638.25|636.25|637.59|635.59|638.47|636.47|637.59|635.59|0
1641831760000|2022-01-10 16:22:40|638.03|636.03|638.47|636.47|638.69|636.69|638.03|636.03|0
1641831770000|2022-01-10 16:22:50|638.35|636.35|639.13|637.13|639.13|637.13|638.25|636.25|0
1641831780000|2022-01-10 16:23:00|639.35|637.35|640.01|638.01|640.01|638.01|639.23|637.23|0
1641831790000|2022-01-10 16:23:10|640.23|638.23|640.45|638.45|640.67|638.67|640.23|638.23|0
1641831800000|2022-01-10 16:23:20|640.01|638.01|639.79|637.79|640.23|638.23|639.79|637.79|0
1641831810000|2022-01-10 16:23:30|640.23|638.23|640.67|638.67|640.67|638.67|640.23|638.23|0
1641831820000|2022-01-10 16:23:40|640.45|638.45|640.89|638.89|640.89|638.89|640.45|638.45|0
1641831830000|2022-01-10 16:23:50|641.33|639.33|641.78|639.78|641.78|639.78|641.33|639.33|0
1641831840000|2022-01-10 16:24:00|641.33|639.33|642.22|640.22|642.22|640.22|641.33|639.33|0
1641831850000|2022-01-10 16:24:10|642|640|641.55|639.55|642|640|641.55|639.55|0
1641831860000|2022-01-10 16:24:20|641.11|639.11|642|640|642|640|641.11|639.11|0
1641831870000|2022-01-10 16:24:30|641.77|639.77|641.77|639.77|642.22|640.22|641.77|639.77|0
1641831880000|2022-01-10 16:24:40|641.55|639.55|640.45|638.45|641.55|639.55|640.45|638.45|0
1641831890000|2022-01-10 16:24:50|642.13|640.13|640.01|638.01|642.35|640.35|640.01|638.01|0
1641831900000|2022-01-10 16:25:00|640.23|638.23|639.79|637.79|640.23|638.23|639.79|637.79|0
1641831910000|2022-01-10 16:25:10|639.57|637.57|639.57|637.57|639.57|637.57|639.57|637.57|0
1641831920000|2022-01-10 16:25:20|639.35|637.35|638.91|636.91|639.35|637.35|638.91|636.91|0
1641831930000|2022-01-10 16:25:30|639.13|637.13|638.91|636.91|639.35|637.35|638.91|636.91|0
1641831940000|2022-01-10 16:25:40|639.13|637.13|639.13|637.13|639.13|637.13|638.91|636.91|0
1641831950000|2022-01-10 16:25:50|638.91|636.91|638.24|636.24|638.91|636.91|638.24|636.24|0
1641831960000|2022-01-10 16:26:00|638.91|636.91|640.01|638.01|640.01|638.01|638.91|636.91|0
1641831970000|2022-01-10 16:26:10|640.45|638.45|640.45|638.45|640.68|638.68|640.45|638.45|0
1641831980000|2022-01-10 16:26:20|639.57|637.57|639.57|637.57|639.57|637.57|639.13|637.13|0
1641831990000|2022-01-10 16:26:30|640.45|638.45|641.34|639.34|641.34|639.34|640.45|638.45|0
1641832000000|2022-01-10 16:26:40|642|640|641.56|639.56|642|640|641.34|639.34|0
1641832010000|2022-01-10 16:26:50|641.78|639.78|641.56|639.56|641.78|639.78|641.56|639.56|0
1641832020000|2022-01-10 16:27:00|642.22|640.22|641.78|639.78|642.22|640.22|641.78|639.78|0
1641832030000|2022-01-10 16:27:10|641.56|639.56|641.12|639.12|641.78|639.78|641.12|639.12|0
1641832040000|2022-01-10 16:27:20|640.9|638.9|640.67|638.67|640.9|638.9|640.67|638.67|0
1641832050000|2022-01-10 16:27:30|640.9|638.9|640.67|638.67|640.9|638.9|640.67|638.67|0
1641832060000|2022-01-10 16:27:40|640.9|638.9|640.67|638.67|641.12|639.12|640.67|638.67|0
1641832070000|2022-01-10 16:27:50|640.23|638.23|640.45|638.45|640.45|638.45|640.23|638.23|0
1641832080000|2022-01-10 16:28:00|640.23|638.23|639.57|637.57|640.23|638.23|639.57|637.57|0
1641832090000|2022-01-10 16:28:10|639.79|637.79|641.12|639.12|641.12|639.12|639.79|637.79|0
1641832100000|2022-01-10 16:28:20|641.34|639.34|641.78|639.78|641.78|639.78|641.34|639.34|0
1641832110000|2022-01-10 16:28:30|642|640|642|640|642|640|641.56|639.56|0
1641832120000|2022-01-10 16:28:40|642.66|640.66|642.44|640.44|642.66|640.66|642.44|640.44|0
1641832130000|2022-01-10 16:28:50|642.89|640.89|643.11|641.11|643.11|641.11|642.89|640.89|0
1641832140000|2022-01-10 16:29:00|642.44|640.44|642.44|640.44|642.66|640.66|642.44|640.44|0
1641832150000|2022-01-10 16:29:10|642.66|640.66|642.99|640.99|642.99|640.99|642.66|640.66|0
1641832160000|2022-01-10 16:29:20|642.89|640.89|642|640|642.89|640.89|642|640|0
1641832170000|2022-01-10 16:29:30|642.44|640.44|643.11|641.11|643.55|641.55|642.44|640.44|0
1641832180000|2022-01-10 16:29:40|642.66|640.66|642.89|640.89|642.89|640.89|642.66|640.66|0
1641832190000|2022-01-10 16:29:50|642.66|640.66|642.66|640.66|642.66|640.66|642.44|640.44|0
1641832200000|2022-01-10 16:30:00|642.22|640.22|641.34|639.34|642.22|640.22|641.34|639.34|0
1641832210000|2022-01-10 16:30:10|641.12|639.12|640.45|638.45|641.12|639.12|640.45|638.45|0
1641832220000|2022-01-10 16:30:20|641.12|639.12|641.11|639.11|641.12|639.12|640.89|638.89|0
1641832230000|2022-01-10 16:30:30|640.45|638.45|639.57|637.57|640.45|638.45|639.57|637.57|0
1641832240000|2022-01-10 16:30:40|640.23|638.23|640.56|638.56|640.56|638.56|640.23|638.23|0
1641832250000|2022-01-10 16:30:50|640.89|638.89|640.67|638.67|640.89|638.89|640.45|638.45|0
1641832260000|2022-01-10 16:31:00|640.89|638.89|640.67|638.67|640.89|638.89|640.67|638.67|0
1641832270000|2022-01-10 16:31:10|640.89|638.89|640.67|638.67|640.89|638.89|640.67|638.67|0
1641832280000|2022-01-10 16:31:20|640.45|638.45|640.23|638.23|640.45|638.45|640.23|638.23|0
1641832290000|2022-01-10 16:31:30|639.57|637.57|639.12|637.12|639.57|637.57|639.12|637.12|0
1641832300000|2022-01-10 16:31:40|639.35|637.35|639.12|637.12|639.35|637.35|639.12|637.12|0
1641832310000|2022-01-10 16:31:50|638.9|636.9|638.68|636.68|638.9|636.9|638.68|636.68|0
1641832320000|2022-01-10 16:32:00|639.35|637.35|638.24|636.24|639.35|637.35|638.24|636.24|0
1641832330000|2022-01-10 16:32:10|638.46|636.46|637.58|635.58|638.46|636.46|637.58|635.58|0
1641832340000|2022-01-10 16:32:20|637.36|635.36|637.36|635.36|637.36|635.36|637.36|635.36|0
1641832350000|2022-01-10 16:32:30|637.14|635.14|637.14|635.14|637.14|635.14|636.69|634.69|0
1641832360000|2022-01-10 16:32:40|637.36|635.36|637.36|635.36|637.36|635.36|637.14|635.14|0
1641832370000|2022-01-10 16:32:50|637.14|635.14|637.36|635.36|637.36|635.36|637.14|635.14|0
1641832380000|2022-01-10 16:33:00|637.14|635.14|637.8|635.8|637.8|635.8|637.14|635.14|0
1641832390000|2022-01-10 16:33:10|637.58|635.58|637.36|635.36|637.58|635.58|636.92|634.92|0
1641832400000|2022-01-10 16:33:20|637.14|635.14|636.47|634.47|637.14|635.14|636.47|634.47|0
1641832410000|2022-01-10 16:33:30|636.69|634.69|636.47|634.47|636.69|634.69|636.47|634.47|0
1641832420000|2022-01-10 16:33:40|636.25|634.25|635.81|633.81|636.25|634.25|635.81|633.81|0
1641832430000|2022-01-10 16:33:50|636.03|634.03|634.93|632.93|636.03|634.03|634.93|632.93|0
1641832440000|2022-01-10 16:34:00|635.37|633.37|635.81|633.81|635.81|633.81|635.37|633.37|0
1641832450000|2022-01-10 16:34:10|636.03|634.03|636.47|634.47|636.47|634.47|636.03|634.03|0
1641832460000|2022-01-10 16:34:20|636.25|634.25|637.14|635.14|637.14|635.14|636.25|634.25|0
1641832470000|2022-01-10 16:34:30|636.47|634.47|636.69|634.69|636.91|634.91|636.47|634.47|0
1641832480000|2022-01-10 16:34:40|636.91|634.91|636.25|634.25|636.91|634.91|636.25|634.25|0
1641832490000|2022-01-10 16:34:50|636.47|634.47|635.81|633.81|636.47|634.47|635.81|633.81|0
1641832500000|2022-01-10 16:35:00|635.15|633.15|635.15|633.15|635.81|633.81|635.15|633.15|0
1641832510000|2022-01-10 16:35:10|635.81|633.81|635.81|633.81|636.25|634.25|635.81|633.81|0
1641832520000|2022-01-10 16:35:20|636.03|634.03|636.47|634.47|636.47|634.47|636.03|634.03|0
1641832530000|2022-01-10 16:35:30|636.25|634.25|634.49|632.49|636.25|634.25|634.49|632.49|0
1641832540000|2022-01-10 16:35:40|634.93|632.93|634.93|632.93|635.15|633.15|634.93|632.93|0
1641832550000|2022-01-10 16:35:50|634.71|632.71|635.15|633.15|635.59|633.59|634.71|632.71|0
1641832560000|2022-01-10 16:36:00|634.81|632.81|634.49|632.49|634.81|632.81|634.49|632.49|0
1641832570000|2022-01-10 16:36:10|635.37|633.37|636.03|634.03|636.03|634.03|635.15|633.15|0
1641832580000|2022-01-10 16:36:20|635.37|633.37|635.15|633.15|635.81|633.81|635.15|633.15|0
1641832590000|2022-01-10 16:36:30|635.37|633.37|635.37|633.37|635.37|633.37|634.93|632.93|0
1641832600000|2022-01-10 16:36:40|635.15|633.15|634.93|632.93|635.15|633.15|634.93|632.93|0
1641832610000|2022-01-10 16:36:50|634.71|632.71|634.27|632.27|634.93|632.93|634.27|632.27|0
1641832620000|2022-01-10 16:37:00|633.6|631.6|634.49|632.49|634.49|632.49|633.6|631.6|0
1641832630000|2022-01-10 16:37:10|634.71|632.71|634.27|632.27|634.71|632.71|634.27|632.27|0
1641832640000|2022-01-10 16:37:20|634.05|632.05|633.6|631.6|634.05|632.05|633.6|631.6|0
1641832650000|2022-01-10 16:37:30|633.38|631.38|632.94|630.94|633.38|631.38|632.94|630.94|0
1641832660000|2022-01-10 16:37:40|632.72|630.72|632.5|630.5|632.72|630.72|632.28|630.28|0
1641832670000|2022-01-10 16:37:50|632.28|630.28|632.06|630.06|632.28|630.28|632.06|630.06|0
1641832680000|2022-01-10 16:38:00|631.84|629.84|632.72|630.72|632.94|630.94|631.84|629.84|0
1641832690000|2022-01-10 16:38:10|633.16|631.16|633.38|631.38|633.38|631.38|633.16|631.16|0
1641832700000|2022-01-10 16:38:20|633.16|631.16|632.72|630.72|633.16|631.16|632.72|630.72|0
1641832710000|2022-01-10 16:38:30|632.5|630.5|632.5|630.5|632.72|630.72|632.5|630.5|0
1641832720000|2022-01-10 16:38:40|632.28|630.28|632.94|630.94|632.94|630.94|631.84|629.84|0
1641832730000|2022-01-10 16:38:50|632.72|630.72|632.94|630.94|633.16|631.16|632.72|630.72|0
1641832740000|2022-01-10 16:39:00|632.72|630.72|632.5|630.5|632.72|630.72|632.5|630.5|0
1641832750000|2022-01-10 16:39:10|632.06|630.06|631.62|629.62|632.06|630.06|631.62|629.62|0
1641832760000|2022-01-10 16:39:20|631.4|629.4|631.62|629.62|631.62|629.62|631.4|629.4|0
1641832770000|2022-01-10 16:39:30|630.96|628.96|630.74|628.74|631.18|629.18|630.74|628.74|0
1641832780000|2022-01-10 16:39:40|630.96|628.96|630.96|628.96|630.96|628.96|630.52|628.52|0
1641832790000|2022-01-10 16:39:50|631.18|629.18|631.62|629.62|631.62|629.62|631.18|629.18|0
1641832800000|2022-01-10 16:40:00|631.4|629.4|630.52|628.52|631.4|629.4|630.52|628.52|0
1641832810000|2022-01-10 16:40:10|630.74|628.74|630.96|628.96|630.96|628.96|630.74|628.74|0
1641832820000|2022-01-10 16:40:20|630.74|628.74|630.08|628.08|630.74|628.74|630.08|628.08|0
1641832830000|2022-01-10 16:40:30|630.3|628.3|629.86|627.86|630.3|628.3|629.86|627.86|0
1641832840000|2022-01-10 16:40:40|630.08|628.08|629.64|627.64|630.08|628.08|629.64|627.64|0
1641832850000|2022-01-10 16:40:50|630.3|628.3|630.08|628.08|630.52|628.52|630.08|628.08|0
1641832860000|2022-01-10 16:41:00|629.86|627.86|629.2|627.2|629.86|627.86|629.2|627.2|0
1641832870000|2022-01-10 16:41:10|629.42|627.42|628.98|626.98|629.42|627.42|628.98|626.98|0
1641832880000|2022-01-10 16:41:20|629.2|627.2|629.42|627.42|629.42|627.42|629.2|627.2|0
1641832890000|2022-01-10 16:41:30|629.2|627.2|629.08|627.08|629.2|627.2|628.76|626.76|0
1641832900000|2022-01-10 16:41:40|628.54|626.54|628.76|626.76|628.98|626.98|628.54|626.54|0
1641832910000|2022-01-10 16:41:50|628.98|626.98|629.42|627.42|629.42|627.42|628.98|626.98|0
1641832920000|2022-01-10 16:42:00|629.2|627.2|629.42|627.42|629.42|627.42|629.2|627.2|0
1641832930000|2022-01-10 16:42:10|629.2|627.2|629.2|627.2|629.2|627.2|628.98|626.98|0
1641832940000|2022-01-10 16:42:20|628.98|626.98|630.3|628.3|630.3|628.3|628.98|626.98|0
1641832950000|2022-01-10 16:42:30|630.52|628.52|630.74|628.74|630.74|628.74|630.52|628.52|0
1641832960000|2022-01-10 16:42:40|630.84|628.84|630.74|628.74|630.84|628.84|630.74|628.74|0
1641832970000|2022-01-10 16:42:50|630.96|628.96|630.3|628.3|630.96|628.96|630.3|628.3|0
1641832980000|2022-01-10 16:43:00|630.08|628.08|629.2|627.2|630.08|628.08|629.2|627.2|0
1641832990000|2022-01-10 16:43:10|629.42|627.42|628.32|626.32|629.42|627.42|628.32|626.32|0
1641833000000|2022-01-10 16:43:20|628.54|626.54|628.1|626.1|628.54|626.54|628.1|626.1|0
1641833010000|2022-01-10 16:43:30|628.32|626.32|628.1|626.1|628.32|626.32|628.1|626.1|0
1641833020000|2022-01-10 16:43:40|627.88|625.88|628.1|626.1|628.76|626.76|627.88|625.88|0
1641833030000|2022-01-10 16:43:50|628.32|626.32|629.42|627.42|629.42|627.42|628.32|626.32|0
1641833040000|2022-01-10 16:44:00|629.64|627.64|628.98|626.98|629.64|627.64|628.98|626.98|0
1641833050000|2022-01-10 16:44:10|629.42|627.42|628.76|626.76|629.42|627.42|628.76|626.76|0
1641833060000|2022-01-10 16:44:20|628.64|626.64|628.54|626.54|628.64|626.64|628.32|626.32|0
1641833070000|2022-01-10 16:44:30|628.76|626.76|629.64|627.64|629.64|627.64|628.76|626.76|0
1641833080000|2022-01-10 16:44:40|630.3|628.3|630.74|628.74|631.4|629.4|630.3|628.3|0
1641833090000|2022-01-10 16:44:50|631.18|629.18|631.18|629.18|631.4|629.4|630.96|628.96|0
1641833100000|2022-01-10 16:45:00|631.4|629.4|631.4|629.4|631.4|629.4|631.18|629.18|0
1641833110000|2022-01-10 16:45:10|632.28|630.28|631.84|629.84|632.5|630.5|631.84|629.84|0
1641833120000|2022-01-10 16:45:20|631.62|629.62|632.28|630.28|632.94|630.94|631.62|629.62|0
1641833130000|2022-01-10 16:45:30|632.72|630.72|633.6|631.6|633.82|631.82|632.5|630.5|0
1641833140000|2022-01-10 16:45:40|633.38|631.38|633.82|631.82|633.82|631.82|633.38|631.38|0
1641833150000|2022-01-10 16:45:50|633.38|631.38|633.82|631.82|633.82|631.82|633.38|631.38|0
1641833160000|2022-01-10 16:46:00|633.38|631.38|632.38|630.38|633.38|631.38|632.38|630.38|0
1641833170000|2022-01-10 16:46:10|632.28|630.28|632.28|630.28|632.28|630.28|631.62|629.62|0
1641833180000|2022-01-10 16:46:20|631.84|629.84|632.06|630.06|632.06|630.06|631.62|629.62|0
1641833190000|2022-01-10 16:46:30|632.5|630.5|632.94|630.94|632.94|630.94|632.5|630.5|0
1641833200000|2022-01-10 16:46:40|633.6|631.6|633.82|631.82|633.82|631.82|633.38|631.38|0
1641833210000|2022-01-10 16:46:50|634.26|632.26|633.16|631.16|634.26|632.26|633.16|631.16|0
1641833220000|2022-01-10 16:47:00|632.72|630.72|631.18|629.18|632.72|630.72|631.18|629.18|0
1641833230000|2022-01-10 16:47:10|630.51|628.51|629.85|627.85|630.73|628.73|629.85|627.85|0
1641833240000|2022-01-10 16:47:20|630.29|628.29|630.07|628.07|630.73|628.73|630.07|628.07|0
1641833250000|2022-01-10 16:47:30|630.29|628.29|630.29|628.29|630.51|628.51|630.07|628.07|0
1641833260000|2022-01-10 16:47:40|630.51|628.51|631.62|629.62|631.62|629.62|630.51|628.51|0
1641833270000|2022-01-10 16:47:50|630.95|628.95|631.17|629.17|631.17|629.17|630.95|628.95|0
1641833280000|2022-01-10 16:48:00|630.95|628.95|631.39|629.39|631.84|629.84|630.95|628.95|0
1641833290000|2022-01-10 16:48:10|631.61|629.61|631.39|629.39|631.61|629.61|631.17|629.17|0
1641833300000|2022-01-10 16:48:20|631.61|629.61|631.39|629.39|632.28|630.28|631.39|629.39|0
1641833310000|2022-01-10 16:48:30|631.17|629.17|631.61|629.61|631.83|629.83|631.17|629.17|0
1641833320000|2022-01-10 16:48:40|631.72|629.72|630.51|628.51|631.72|629.72|630.51|628.51|0
1641833330000|2022-01-10 16:48:50|630.73|628.73|630.51|628.51|630.73|628.73|630.51|628.51|0
1641833340000|2022-01-10 16:49:00|630.73|628.73|629.85|627.85|630.73|628.73|629.85|627.85|0
1641833350000|2022-01-10 16:49:10|629.41|627.41|630.95|628.95|631.94|629.94|629.41|627.41|0
1641833360000|2022-01-10 16:49:20|630.51|628.51|631.17|629.17|631.17|629.17|630.51|628.51|0
1641833370000|2022-01-10 16:49:30|632.05|630.05|632.5|630.5|632.5|630.5|632.05|630.05|0
1641833380000|2022-01-10 16:49:40|632.94|630.94|632.27|630.27|632.94|630.94|632.27|630.27|0
1641833390000|2022-01-10 16:49:50|632.72|630.72|632.49|630.49|632.94|630.94|632.49|630.49|0
1641833400000|2022-01-10 16:50:00|631.17|629.17|630.51|628.51|631.17|629.17|630.29|628.29|0
1641833410000|2022-01-10 16:50:10|630.07|628.07|630.07|628.07|630.07|628.07|630.07|628.07|0
1641833420000|2022-01-10 16:50:20|629.63|627.63|630.73|628.73|630.73|628.73|629.41|627.41|0
1641833430000|2022-01-10 16:50:30|631.61|629.61|631.39|629.39|631.61|629.61|631.39|629.39|0
1641833440000|2022-01-10 16:50:40|630.73|628.73|631.17|629.17|631.17|629.17|630.73|628.73|0
1641833450000|2022-01-10 16:50:50|630.95|628.95|630.95|628.95|630.95|628.95|630.73|628.73|0
1641833460000|2022-01-10 16:51:00|631.39|629.39|630.51|628.51|631.83|629.83|630.51|628.51|0
1641833470000|2022-01-10 16:51:10|630.07|628.07|628.97|626.97|630.07|628.07|628.97|626.97|0
1641833480000|2022-01-10 16:51:20|629.19|627.19|629.19|627.19|629.19|627.19|628.97|626.97|0
1641833490000|2022-01-10 16:51:30|629.63|627.63|630.07|628.07|630.07|628.07|629.63|627.63|0
1641833500000|2022-01-10 16:51:40|630.29|628.29|630.51|628.51|630.51|628.51|630.07|628.07|0
1641833510000|2022-01-10 16:51:50|630.07|628.07|630.29|628.29|630.29|628.29|629.85|627.85|0
1641833520000|2022-01-10 16:52:00|629.85|627.85|630.51|628.51|631.17|629.17|629.85|627.85|0
1641833530000|2022-01-10 16:52:10|630.73|628.73|630.73|628.73|630.73|628.73|630.73|628.73|0
1641833540000|2022-01-10 16:52:20|630.51|628.51|630.95|628.95|630.95|628.95|630.51|628.51|0
1641833550000|2022-01-10 16:52:30|630.73|628.73|630.51|628.51|630.73|628.73|630.29|628.29|0
1641833560000|2022-01-10 16:52:40|630.73|628.73|630.95|628.95|631.17|629.17|630.73|628.73|0
1641833570000|2022-01-10 16:52:50|631.17|629.17|631.61|629.61|631.61|629.61|630.95|628.95|0
1641833580000|2022-01-10 16:53:00|631.39|629.39|631.17|629.17|631.39|629.39|630.95|628.95|0
1641833590000|2022-01-10 16:53:10|632.05|630.05|631.39|629.39|632.05|630.05|631.39|629.39|0
1641833600000|2022-01-10 16:53:20|631.83|629.83|632.49|630.49|632.49|630.49|631.83|629.83|0
1641833610000|2022-01-10 16:53:30|632.27|630.27|633.82|631.82|633.82|631.82|632.27|630.27|0
1641833620000|2022-01-10 16:53:40|634.04|632.04|633.81|631.81|634.04|632.04|633.59|631.59|0
1641833630000|2022-01-10 16:53:50|633.59|631.59|632.93|630.93|633.59|631.59|632.93|630.93|0
1641833640000|2022-01-10 16:54:00|633.15|631.15|632.93|630.93|633.15|631.15|632.71|630.71|0
1641833650000|2022-01-10 16:54:10|633.15|631.15|631.39|629.39|633.15|631.15|631.39|629.39|0
1641833660000|2022-01-10 16:54:20|630.95|628.95|630.95|628.95|631.39|629.39|630.95|628.95|0
1641833670000|2022-01-10 16:54:30|631.17|629.17|630.51|628.51|631.17|629.17|630.51|628.51|0
1641833680000|2022-01-10 16:54:40|630.29|628.29|629.85|627.85|630.29|628.29|629.85|627.85|0
1641833690000|2022-01-10 16:54:50|630.29|628.29|630.51|628.51|631.17|629.17|630.29|628.29|0
1641833700000|2022-01-10 16:55:00|630.29|628.29|630.29|628.29|630.29|628.29|630.07|628.07|0
1641833710000|2022-01-10 16:55:10|630.07|628.07|629.85|627.85|630.07|628.07|629.85|627.85|0
1641833720000|2022-01-10 16:55:20|630.07|628.07|629.63|627.63|630.07|628.07|629.19|627.19|0
1641833730000|2022-01-10 16:55:30|629.85|627.85|629.73|627.73|629.85|627.85|629.41|627.41|0
1641833740000|2022-01-10 16:55:40|629.85|627.85|629.85|627.85|629.85|627.85|629.63|627.63|0
1641833750000|2022-01-10 16:55:50|630.29|628.29|630.29|628.29|630.29|628.29|630.07|628.07|0
1641833760000|2022-01-10 16:56:00|630.51|628.51|630.29|628.29|630.51|628.51|630.07|628.07|0
1641833770000|2022-01-10 16:56:10|630.39|628.39|630.73|628.73|630.73|628.73|630.39|628.39|0
1641833780000|2022-01-10 16:56:20|630.51|628.51|632.49|630.49|632.49|630.49|630.51|628.51|0
1641833790000|2022-01-10 16:56:30|632.05|630.05|631.61|629.61|632.05|630.05|631.61|629.61|0
1641833800000|2022-01-10 16:56:40|630.95|628.95|631.39|629.39|631.39|629.39|630.73|628.73|0
1641833810000|2022-01-10 16:56:50|631.17|629.17|631.39|629.39|631.39|629.39|631.17|629.17|0
1641833820000|2022-01-10 16:57:00|631.17|629.17|632.05|630.05|632.27|630.27|631.17|629.17|0
1641833830000|2022-01-10 16:57:10|631.83|629.83|632.71|630.71|632.71|630.71|631.83|629.83|0
1641833840000|2022-01-10 16:57:20|632.93|630.93|633.59|631.59|633.59|631.59|632.93|630.93|0
1641833850000|2022-01-10 16:57:30|633.81|631.81|633.37|631.37|633.81|631.81|633.15|631.15|0
1641833860000|2022-01-10 16:57:40|633.59|631.59|633.37|631.37|633.81|631.81|633.37|631.37|0
1641833870000|2022-01-10 16:57:50|633.59|631.59|632.93|630.93|633.59|631.59|632.93|630.93|0
1641833880000|2022-01-10 16:58:00|632.49|630.49|632.93|630.93|632.93|630.93|632.49|630.49|0
1641833890000|2022-01-10 16:58:10|632.49|630.49|632.71|630.71|632.71|630.71|632.05|630.05|0
1641833900000|2022-01-10 16:58:20|632.49|630.49|634.03|632.03|634.03|632.03|632.49|630.49|0
1641833910000|2022-01-10 16:58:30|633.37|631.37|634.03|632.03|634.03|632.03|633.37|631.37|0
1641833920000|2022-01-10 16:58:40|633.92|631.92|634.03|632.03|634.25|632.25|633.81|631.81|0
1641833930000|2022-01-10 16:58:50|634.25|632.25|634.91|632.91|634.91|632.91|634.25|632.25|0
1641833940000|2022-01-10 16:59:00|635.13|633.13|634.47|632.47|635.13|633.13|634.47|632.47|0
1641833950000|2022-01-10 16:59:10|634.69|632.69|635.58|633.58|635.58|633.58|634.69|632.69|0
1641833960000|2022-01-10 16:59:20|635.8|633.8|636.24|634.24|636.24|634.24|635.58|633.58|0
1641833970000|2022-01-10 16:59:30|636.9|634.9|636.68|634.68|636.9|634.9|636.68|634.68|0
1641833980000|2022-01-10 16:59:40|637.01|635.01|637.78|635.78|637.78|635.78|636.9|634.9|0
1641833990000|2022-01-10 16:59:50|637.34|635.34|637.34|635.34|637.56|635.56|637.34|635.34|0
1641834000000|2022-01-10 17:00:00|636.9|634.9|636.9|634.9|636.9|634.9|636.68|634.68|0
1641834010000|2022-01-10 17:00:10|636.68|634.68|635.13|633.13|636.68|634.68|635.13|633.13|0
1641834020000|2022-01-10 17:00:20|635.8|633.8|636.68|634.68|636.68|634.68|635.8|633.8|0
1641834030000|2022-01-10 17:00:30|636.46|634.46|636.24|634.24|636.46|634.46|636.24|634.24|0
1641834040000|2022-01-10 17:00:40|636.02|634.02|636.24|634.24|636.24|634.24|636.02|634.02|0
1641834050000|2022-01-10 17:00:50|636.02|634.02|635.8|633.8|636.02|634.02|635.8|633.8|0
1641834060000|2022-01-10 17:01:00|635.35|633.35|636.68|634.68|636.68|634.68|635.35|633.35|0
1641834070000|2022-01-10 17:01:10|636.9|634.9|636.68|634.68|636.9|634.9|636.68|634.68|0
1641834080000|2022-01-10 17:01:20|636.46|634.46|637.12|635.12|637.12|635.12|636.46|634.46|0
1641834090000|2022-01-10 17:01:30|636.46|634.46|636.68|634.68|636.68|634.68|636.46|634.46|0
1641834100000|2022-01-10 17:01:40|636.46|634.46|636.24|634.24|636.46|634.46|636.02|634.02|0
1641834110000|2022-01-10 17:01:50|636.02|634.02|635.35|633.35|636.02|634.02|635.35|633.35|0
1641834120000|2022-01-10 17:02:00|635.57|633.57|634.47|632.47|635.57|633.57|634.47|632.47|0
1641834130000|2022-01-10 17:02:10|634.03|632.03|633.37|631.37|634.03|632.03|633.37|631.37|0
1641834140000|2022-01-10 17:02:20|633.59|631.59|633.15|631.15|633.59|631.59|633.15|631.15|0
1641834150000|2022-01-10 17:02:30|632.71|630.71|632.93|630.93|633.15|631.15|632.71|630.71|0
1641834160000|2022-01-10 17:02:40|632.71|630.71|632.05|630.05|632.71|630.71|632.05|630.05|0
1641834170000|2022-01-10 17:02:50|631.83|629.83|632.27|630.27|632.27|630.27|631.83|629.83|0
1641834180000|2022-01-10 17:03:00|632.05|630.05|632.49|630.49|632.93|630.93|632.05|630.05|0
1641834190000|2022-01-10 17:03:10|632.71|630.71|631.83|629.83|632.71|630.71|631.61|629.61|0
1641834200000|2022-01-10 17:03:20|631.61|629.61|631.61|629.61|631.83|629.83|631.39|629.39|0
1641834210000|2022-01-10 17:03:30|631.39|629.39|631.61|629.61|631.83|629.83|631.39|629.39|0
1641834220000|2022-01-10 17:03:40|631.17|629.17|630.95|628.95|631.39|629.39|630.28|628.28|0
1641834230000|2022-01-10 17:03:50|630.72|628.72|629.84|627.84|630.72|628.72|629.84|627.84|0
1641834240000|2022-01-10 17:04:00|630.06|628.06|629.84|627.84|630.06|628.06|629.84|627.84|0
1641834250000|2022-01-10 17:04:10|630.06|628.06|629.95|627.95|630.06|628.06|629.84|627.84|0
1641834260000|2022-01-10 17:04:20|630.06|628.06|629.4|627.4|630.06|628.06|629.4|627.4|0
1641834270000|2022-01-10 17:04:30|629.84|627.84|629.4|627.4|629.84|627.84|629.4|627.4|0
1641834290000|2022-01-10 17:04:50|629.62|627.62|629.62|627.62|629.62|627.62|629.4|627.4|0
1641834300000|2022-01-10 17:05:00|629.84|627.84|629.18|627.18|629.84|627.84|629.18|627.18|0
1641834310000|2022-01-10 17:05:10|628.08|626.08|626.98|624.98|628.08|626.08|626.98|624.98|0
1641834320000|2022-01-10 17:05:20|626.76|624.76|627.86|625.86|627.86|625.86|626.33|624.33|0
1641834330000|2022-01-10 17:05:30|628.08|626.08|628.08|626.08|628.08|626.08|627.86|625.86|0
1641834340000|2022-01-10 17:05:40|628.3|626.3|628.08|626.08|628.3|626.3|627.86|625.86|0
1641834350000|2022-01-10 17:05:50|628.3|626.3|628.3|626.3|628.3|626.3|628.3|626.3|0
1641834360000|2022-01-10 17:06:00|628.52|626.52|627.64|625.64|628.52|626.52|627.64|625.64|0
1641834370000|2022-01-10 17:06:10|627.86|625.86|628.3|626.3|628.3|626.3|627.2|625.2|0
1641834380000|2022-01-10 17:06:20|628.52|626.52|628.96|626.96|628.96|626.96|628.52|626.52|0
1641834390000|2022-01-10 17:06:30|628.74|626.74|630.5|628.5|630.72|628.72|628.74|626.74|0
1641834400000|2022-01-10 17:06:40|630.06|628.06|630.28|628.28|630.28|628.28|630.06|628.06|0
1641834410000|2022-01-10 17:06:50|630.06|628.06|630.28|628.28|630.5|628.5|630.06|628.06|0
1641834420000|2022-01-10 17:07:00|629.84|627.84|630.28|628.28|630.5|628.5|629.84|627.84|0
1641834430000|2022-01-10 17:07:10|630.06|628.06|629.84|627.84|630.06|628.06|629.84|627.84|0
1641834440000|2022-01-10 17:07:20|629.62|627.62|629.84|627.84|629.84|627.84|629.18|627.18|0
1641834450000|2022-01-10 17:07:30|629.62|627.62|629.18|627.18|629.62|627.62|629.18|627.18|0
1641834460000|2022-01-10 17:07:40|628.96|626.96|629.62|627.62|629.62|627.62|628.96|626.96|0
1641834470000|2022-01-10 17:07:50|629.84|627.84|629.62|627.62|629.84|627.84|629.51|627.51|0
1641834480000|2022-01-10 17:08:00|629.4|627.4|629.4|627.4|629.73|627.73|629.4|627.4|0
1641834490000|2022-01-10 17:08:10|629.84|627.84|629.84|627.84|630.06|628.06|629.62|627.62|0
1641834500000|2022-01-10 17:08:20|630.28|628.28|629.62|627.62|630.28|628.28|629.62|627.62|0
1641834510000|2022-01-10 17:08:30|629.84|627.84|630.72|628.72|630.72|628.72|629.84|627.84|0
1641834520000|2022-01-10 17:08:40|630.5|628.5|629.84|627.84|630.5|628.5|629.84|627.84|0
1641834530000|2022-01-10 17:08:50|630.06|628.06|630.06|628.06|630.06|628.06|629.84|627.84|0
1641834540000|2022-01-10 17:09:00|629.84|627.84|628.3|626.3|629.84|627.84|628.08|626.08|0
1641834550000|2022-01-10 17:09:10|628.08|626.08|626.76|624.76|628.08|626.08|626.76|624.76|0
1641834560000|2022-01-10 17:09:20|627.2|625.2|626.54|624.54|627.2|625.2|626.54|624.54|0
1641834570000|2022-01-10 17:09:30|625.88|623.88|625.88|623.88|625.88|623.88|625.66|623.66|0
1641834580000|2022-01-10 17:09:40|625|623|625.22|623.22|625.44|623.44|625|623|0
1641834590000|2022-01-10 17:09:50|624.57|622.57|624.79|622.79|625|623|624.57|622.57|0
1641834600000|2022-01-10 17:10:00|625|623|625.88|623.88|626.1|624.1|625|623|0
1641834610000|2022-01-10 17:10:10|625.44|623.44|625.88|623.88|625.88|623.88|625.44|623.44|0
1641834620000|2022-01-10 17:10:20|626.32|624.32|627.2|625.2|627.2|625.2|626.32|624.32|0
1641834630000|2022-01-10 17:10:30|626.98|624.98|626.98|624.98|626.98|624.98|626.98|624.98|0
1641834640000|2022-01-10 17:10:40|626.76|624.76|626.32|624.32|626.76|624.76|626.32|624.32|0
1641834650000|2022-01-10 17:10:50|626.1|624.1|626.98|624.98|626.98|624.98|626.1|624.1|0
1641834660000|2022-01-10 17:11:00|627.2|625.2|626.76|624.76|627.42|625.42|626.76|624.76|0
1641834670000|2022-01-10 17:11:10|627.2|625.2|627.2|625.2|627.2|625.2|627.2|625.2|0
1641834680000|2022-01-10 17:11:20|627.42|625.42|627.64|625.64|627.64|625.64|627.2|625.2|0
1641834690000|2022-01-10 17:11:30|627.2|625.2|627.64|625.64|627.64|625.64|627.2|625.2|0
1641834700000|2022-01-10 17:11:40|628.08|626.08|628.08|626.08|628.3|626.3|628.08|626.08|0
1641834710000|2022-01-10 17:11:50|627.86|625.86|629.4|627.4|629.4|627.4|627.86|625.86|0
1641834720000|2022-01-10 17:12:00|628.74|626.74|627.86|625.86|628.74|626.74|627.86|625.86|0
1641834730000|2022-01-10 17:12:10|628.08|626.08|627.64|625.64|628.08|626.08|627.64|625.64|0
1641834740000|2022-01-10 17:12:20|627.86|625.86|628.3|626.3|628.52|626.52|627.86|625.86|0
1641834750000|2022-01-10 17:12:30|627.86|625.86|629.18|627.18|629.18|627.18|627.86|625.86|0
1641834760000|2022-01-10 17:12:40|629.84|627.84|630.28|628.28|630.28|628.28|629.84|627.84|0
1641834770000|2022-01-10 17:12:50|630.72|628.72|630.28|628.28|630.94|628.94|630.28|628.28|0
1641834780000|2022-01-10 17:13:00|630.06|628.06|629.84|627.84|630.06|628.06|629.62|627.62|0
1641834790000|2022-01-10 17:13:10|629.4|627.4|628.96|626.96|629.4|627.4|628.96|626.96|0
1641834800000|2022-01-10 17:13:20|628.74|626.74|628.96|626.96|628.96|626.96|628.74|626.74|0
1641834810000|2022-01-10 17:13:30|629.18|627.18|629.18|627.18|629.4|627.4|629.18|627.18|0
1641834820000|2022-01-10 17:13:40|628.96|626.96|628.74|626.74|628.96|626.96|628.52|626.52|0
1641834830000|2022-01-10 17:13:50|629.18|627.18|629.4|627.4|629.4|627.4|629.18|627.18|0
1641834840000|2022-01-10 17:14:00|630.06|628.06|630.06|628.06|630.06|628.06|629.84|627.84|0
1641834850000|2022-01-10 17:14:10|629.84|627.84|630.06|628.06|630.28|628.28|629.84|627.84|0
1641834860000|2022-01-10 17:14:20|629.84|627.84|628.96|626.96|629.84|627.84|628.96|626.96|0
1641834870000|2022-01-10 17:14:30|629.62|627.62|629.4|627.4|629.62|627.62|629.4|627.4|0
1641834880000|2022-01-10 17:14:40|629.62|627.62|629.84|627.84|629.84|627.84|629.62|627.62|0
1641834890000|2022-01-10 17:14:50|629.62|627.62|630.28|628.28|630.28|628.28|629.62|627.62|0
1641834900000|2022-01-10 17:15:00|630.06|628.06|629.84|627.84|630.06|628.06|629.4|627.4|0
1641834910000|2022-01-10 17:15:10|629.62|627.62|628.74|626.74|629.62|627.62|628.74|626.74|0
1641834920000|2022-01-10 17:15:20|628.52|626.52|628.74|626.74|628.96|626.96|628.52|626.52|0
1641834930000|2022-01-10 17:15:30|628.52|626.52|628.3|626.3|628.52|626.52|628.3|626.3|0
1641834940000|2022-01-10 17:15:40|628.08|626.08|628.62|626.62|628.62|626.62|628.08|626.08|0
1641834950000|2022-01-10 17:15:50|628.74|626.74|628.74|626.74|628.74|626.74|628.74|626.74|0
1641834960000|2022-01-10 17:16:00|628.52|626.52|629.4|627.4|629.84|627.84|628.52|626.52|0
1641834970000|2022-01-10 17:16:10|630.28|628.28|630.72|628.72|630.72|628.72|630.28|628.28|0
1641834980000|2022-01-10 17:16:20|630.28|628.28|630.5|628.5|630.5|628.5|630.28|628.28|0
1641834990000|2022-01-10 17:16:30|630.28|628.28|630.06|628.06|630.5|628.5|630.06|628.06|0
1641835000000|2022-01-10 17:16:40|629.94|627.94|630.06|628.06|630.28|628.28|629.94|627.94|0
1641835010000|2022-01-10 17:16:50|629.84|627.84|629.62|627.62|630.06|628.06|629.62|627.62|0
1641835020000|2022-01-10 17:17:00|629.18|627.18|628.52|626.52|629.18|627.18|628.52|626.52|0
1641835030000|2022-01-10 17:17:10|628.74|626.74|628.3|626.3|628.74|626.74|628.08|626.08|0
1641835040000|2022-01-10 17:17:20|628.52|626.52|628.3|626.3|628.52|626.52|628.08|626.08|0
1641835050000|2022-01-10 17:17:30|628.52|626.52|628.74|626.74|628.74|626.74|628.08|626.08|0
1641835060000|2022-01-10 17:17:40|628.52|626.52|628.74|626.74|628.74|626.74|628.52|626.52|0
1641835070000|2022-01-10 17:17:50|628.96|626.96|629.18|627.18|629.18|627.18|628.96|626.96|0
1641835080000|2022-01-10 17:18:00|628.96|626.96|628.08|626.08|628.96|626.96|628.08|626.08|0
1641835090000|2022-01-10 17:18:10|628.3|626.3|628.52|626.52|628.52|626.52|628.18|626.18|0
1641835100000|2022-01-10 17:18:20|628.74|626.74|628.08|626.08|628.74|626.74|628.08|626.08|0
1641835110000|2022-01-10 17:18:30|627.64|625.64|626.98|624.98|627.64|625.64|626.98|624.98|0
1641835120000|2022-01-10 17:18:40|627.42|625.42|627.86|625.86|627.86|625.86|627.42|625.42|0
1641835130000|2022-01-10 17:18:50|627.64|625.64|627.86|625.86|627.86|625.86|627.64|625.64|0
1641835140000|2022-01-10 17:19:00|627.64|625.64|627.2|625.2|627.64|625.64|627.2|625.2|0
1641835150000|2022-01-10 17:19:10|626.98|624.98|626.54|624.54|627.2|625.2|626.54|624.54|0
1641835160000|2022-01-10 17:19:20|626.32|624.32|626.1|624.1|626.32|624.32|625.88|623.88|0
1641835170000|2022-01-10 17:19:30|626.32|624.32|626.32|624.32|626.32|624.32|625.88|623.88|0
1641835180000|2022-01-10 17:19:40|626.54|624.54|626.54|624.54|626.54|624.54|626.54|624.54|0
1641835190000|2022-01-10 17:19:50|626.76|624.76|626.32|624.32|626.76|624.76|626.32|624.32|0
1641835200000|2022-01-10 17:20:00|626.1|624.1|625.88|623.88|626.32|624.32|625.88|623.88|0
1641835210000|2022-01-10 17:20:10|626.54|624.54|626.76|624.76|626.76|624.76|626.32|624.32|0
1641835220000|2022-01-10 17:20:20|626.98|624.98|626.54|624.54|626.98|624.98|626.54|624.54|0
1641835230000|2022-01-10 17:20:30|626.76|624.76|626.32|624.32|626.76|624.76|626.1|624.1|0
1641835240000|2022-01-10 17:20:40|626.1|624.1|626.32|624.32|626.32|624.32|626.1|624.1|0
1641835250000|2022-01-10 17:20:50|625.88|623.88|626.1|624.1|626.1|624.1|625.66|623.66|0
1641835260000|2022-01-10 17:21:00|626.32|624.32|626.32|624.32|626.32|624.32|626.1|624.1|0
1641835270000|2022-01-10 17:21:10|626.54|624.54|626.32|624.32|626.54|624.54|626.32|624.32|0
1641835280000|2022-01-10 17:21:20|626.1|624.1|625.88|623.88|626.1|624.1|625.88|623.88|0
1641835290000|2022-01-10 17:21:30|626.32|624.32|626.1|624.1|626.32|624.32|626.1|624.1|0
1641835300000|2022-01-10 17:21:40|626.32|624.32|626.1|624.1|626.32|624.32|626.1|624.1|0
1641835310000|2022-01-10 17:21:50|626.32|624.32|625.76|623.76|626.32|624.32|625.76|623.76|0
1641835320000|2022-01-10 17:22:00|626.1|624.1|625.44|623.44|626.1|624.1|625.44|623.44|0
1641835330000|2022-01-10 17:22:10|625.66|623.66|627.19|625.19|627.19|625.19|625.66|623.66|0
1641835340000|2022-01-10 17:22:20|626.97|624.97|626.97|624.97|626.97|624.97|626.53|624.53|0
1641835350000|2022-01-10 17:22:30|626.32|624.32|627.19|625.19|627.19|625.19|626.32|624.32|0
1641835360000|2022-01-10 17:22:40|627.63|625.63|627.63|625.63|627.85|625.85|627.41|625.41|0
1641835370000|2022-01-10 17:22:50|627.41|625.41|626.97|624.97|627.41|625.41|626.97|624.97|0
1641835380000|2022-01-10 17:23:00|626.53|624.53|627.19|625.19|627.19|625.19|626.53|624.53|0
1641835390000|2022-01-10 17:23:10|626.97|624.97|626.75|624.75|626.97|624.97|626.75|624.75|0
1641835400000|2022-01-10 17:23:20|626.97|624.97|626.53|624.53|626.97|624.97|626.53|624.53|0
1641835410000|2022-01-10 17:23:30|625.66|623.66|626.09|624.09|626.09|624.09|625.66|623.66|0
1641835420000|2022-01-10 17:23:40|625.88|623.88|626.09|624.09|626.09|624.09|625.87|623.87|0
1641835430000|2022-01-10 17:23:50|625.87|623.87|626.09|624.09|626.09|624.09|625.87|623.87|0
1641835440000|2022-01-10 17:24:00|625.87|623.87|626.31|624.31|626.31|624.31|625.87|623.87|0
1641835450000|2022-01-10 17:24:10|626.53|624.53|626.53|624.53|626.53|624.53|626.53|624.53|0
1641835460000|2022-01-10 17:24:20|626.75|624.75|626.97|624.97|627.19|625.19|626.75|624.75|0
1641835470000|2022-01-10 17:24:30|626.53|624.53|626.97|624.97|626.97|624.97|626.53|624.53|0
1641835480000|2022-01-10 17:24:40|626.75|624.75|626.75|624.75|626.75|624.75|626.75|624.75|0
1641835490000|2022-01-10 17:24:50|626.53|624.53|626.75|624.75|626.75|624.75|626.53|624.53|0
1641835500000|2022-01-10 17:25:00|626.97|624.97|626.31|624.31|626.97|624.97|626.31|624.31|0
1641835510000|2022-01-10 17:25:10|626.09|624.09|625.87|623.87|626.09|624.09|625.87|623.87|0
1641835520000|2022-01-10 17:25:20|625.65|623.65|626.97|624.97|626.97|624.97|625.65|623.65|0
1641835530000|2022-01-10 17:25:30|626.75|624.75|627.41|625.41|627.41|625.41|626.75|624.75|0
1641835540000|2022-01-10 17:25:40|628.07|626.07|628.07|626.07|628.07|626.07|627.85|625.85|0
1641835550000|2022-01-10 17:25:50|627.85|625.85|627.19|625.19|627.85|625.85|627.19|625.19|0
1641835560000|2022-01-10 17:26:00|626.97|624.97|626.75|624.75|626.97|624.97|626.53|624.53|0
1641835570000|2022-01-10 17:26:10|626.97|624.97|626.86|624.86|627.19|625.19|626.75|624.75|0
1641835580000|2022-01-10 17:26:20|626.97|624.97|626.97|624.97|626.97|624.97|626.75|624.75|0
1641835590000|2022-01-10 17:26:30|627.19|625.19|626.31|624.31|627.19|625.19|626.31|624.31|0
1641835600000|2022-01-10 17:26:40|626.53|624.53|626.86|624.86|626.86|624.86|626.53|624.53|0
1641835610000|2022-01-10 17:26:50|626.97|624.97|627.08|625.08|627.63|625.63|626.97|624.97|0
1641835620000|2022-01-10 17:27:00|626.97|624.97|627.19|625.19|627.41|625.41|626.97|624.97|0
1641835630000|2022-01-10 17:27:10|627.41|625.41|627.85|625.85|627.85|625.85|627.41|625.41|0
1641835640000|2022-01-10 17:27:20|628.07|626.07|628.51|626.51|628.51|626.51|628.07|626.07|0
1641835650000|2022-01-10 17:27:30|628.29|626.29|628.73|626.73|628.73|626.73|628.29|626.29|0
1641835660000|2022-01-10 17:27:40|629.17|627.17|629.17|627.17|629.17|627.17|628.73|626.73|0
1641835670000|2022-01-10 17:27:50|629.39|627.39|629.17|627.17|629.39|627.39|629.17|627.17|0
1641835680000|2022-01-10 17:28:00|628.95|626.95|628.51|626.51|628.95|626.95|628.29|626.29|0
1641835690000|2022-01-10 17:28:10|628.29|626.29|628.29|626.29|628.73|626.73|628.29|626.29|0
1641835700000|2022-01-10 17:28:20|628.07|626.07|628.07|626.07|628.07|626.07|627.85|625.85|0
1641835710000|2022-01-10 17:28:30|627.85|625.85|627.85|625.85|628.07|626.07|627.85|625.85|0
1641835720000|2022-01-10 17:28:40|628.51|626.51|628.51|626.51|628.95|626.95|628.51|626.51|0
1641835730000|2022-01-10 17:28:50|628.29|626.29|628.51|626.51|628.51|626.51|628.29|626.29|0
1641835740000|2022-01-10 17:29:00|628.29|626.29|627.63|625.63|628.29|626.29|627.63|625.63|0
1641835750000|2022-01-10 17:29:10|627.41|625.41|627.19|625.19|627.41|625.41|627.19|625.19|0
1641835760000|2022-01-10 17:29:20|627.63|625.63|627.41|625.41|627.63|625.63|627.19|625.19|0
1641835770000|2022-01-10 17:29:30|627.19|625.19|627.41|625.41|627.41|625.41|627.19|625.19|0
1641835780000|2022-01-10 17:29:40|627.63|625.63|627.41|625.41|627.63|625.63|627.41|625.41|0
1641835790000|2022-01-10 17:29:50|627.63|625.63|627.19|625.19|627.63|625.63|627.19|625.19|0
1641835800000|2022-01-10 17:30:00|626.97|624.97|627.85|625.85|627.85|625.85|626.75|624.75|0
1641835810000|2022-01-10 17:30:10|627.41|625.41|626.97|624.97|627.41|625.41|626.97|624.97|0
1641835820000|2022-01-10 17:30:20|627.41|625.41|627.19|625.19|627.41|625.41|627.19|625.19|0
1641835830000|2022-01-10 17:30:30|627.41|625.41|627.41|625.41|627.63|625.63|627.41|625.41|0
1641835840000|2022-01-10 17:30:40|627.63|625.63|627.19|625.19|627.63|625.63|627.19|625.19|0
1641835850000|2022-01-10 17:30:50|626.97|624.97|626.75|624.75|626.97|624.97|626.75|624.75|0
1641835860000|2022-01-10 17:31:00|626.53|624.53|626.85|624.85|626.85|624.85|626.53|624.53|0
1641835870000|2022-01-10 17:31:10|626.97|624.97|626.53|624.53|626.97|624.97|626.53|624.53|0
1641835880000|2022-01-10 17:31:20|626.31|624.31|626.09|624.09|626.53|624.53|626.09|624.09|0
1641835890000|2022-01-10 17:31:30|626.31|624.31|626.09|624.09|626.31|624.31|626.09|624.09|0
1641835900000|2022-01-10 17:31:40|626.31|624.31|626.09|624.09|626.31|624.31|626.09|624.09|0
1641835910000|2022-01-10 17:31:50|626.31|624.31|626.53|624.53|626.53|624.53|626.31|624.31|0
1641835920000|2022-01-10 17:32:00|626.31|624.31|626.09|624.09|626.53|624.53|626.09|624.09|0
1641835930000|2022-01-10 17:32:10|626.31|624.31|625.87|623.87|626.31|624.31|625.87|623.87|0
1641835940000|2022-01-10 17:32:20|625.65|623.65|625.65|623.65|625.65|623.65|625.65|623.65|0
1641835950000|2022-01-10 17:32:30|625.43|623.43|625.21|623.21|625.43|623.43|625.21|623.21|0
1641835960000|2022-01-10 17:32:40|625.43|623.43|625.43|623.43|625.43|623.43|625.32|623.32|0
1641835970000|2022-01-10 17:32:50|625.21|623.21|625.21|623.21|625.32|623.32|625.21|623.21|0
1641835980000|2022-01-10 17:33:00|625.43|623.43|625.65|623.65|625.65|623.65|625.43|623.43|0
1641835990000|2022-01-10 17:33:10|625.87|623.87|625.43|623.43|625.87|623.87|625.43|623.43|0
1641836000000|2022-01-10 17:33:20|624.99|622.99|624.77|622.77|624.99|622.99|624.77|622.77|0
1641836010000|2022-01-10 17:33:30|624.55|622.55|624.77|622.77|624.77|622.77|624.55|622.55|0
1641836020000|2022-01-10 17:33:40|624.55|622.55|624.33|622.33|624.55|622.55|624.33|622.33|0
1641836030000|2022-01-10 17:33:50|624.55|622.55|624.55|622.55|624.55|622.55|623.89|621.89|0
1641836040000|2022-01-10 17:34:00|624.77|622.77|625.21|623.21|625.21|623.21|624.77|622.77|0
1641836050000|2022-01-10 17:34:10|625.65|623.65|625.43|623.43|625.65|623.65|625.43|623.43|0
1641836060000|2022-01-10 17:34:20|625.65|623.65|625.65|623.65|625.65|623.65|625.65|623.65|0
1641836070000|2022-01-10 17:34:30|625.87|623.87|626.53|624.53|626.75|624.75|625.87|623.87|0
1641836080000|2022-01-10 17:34:40|626.31|624.31|626.19|624.19|626.31|624.31|626.09|624.09|0
1641836090000|2022-01-10 17:34:50|626.09|624.09|625.65|623.65|626.09|624.09|625.43|623.43|0
1641836100000|2022-01-10 17:35:00|625.87|623.87|625.87|623.87|625.87|623.87|625.87|623.87|0
1641836110000|2022-01-10 17:35:10|626.53|624.53|626.75|624.75|626.75|624.75|626.53|624.53|0
1641836120000|2022-01-10 17:35:20|626.53|624.53|626.09|624.09|626.53|624.53|626.09|624.09|0
1641836130000|2022-01-10 17:35:30|625.65|623.65|625.43|623.43|625.87|623.87|625.43|623.43|0
1641836140000|2022-01-10 17:35:40|625.21|623.21|624.99|622.99|625.21|623.21|624.99|622.99|0
1641836160000|2022-01-10 17:36:00|624.77|622.77|624.99|622.99|624.99|622.99|624.77|622.77|0
1641836170000|2022-01-10 17:36:10|625.21|623.21|624.99|622.99|625.21|623.21|624.99|622.99|0
1641836180000|2022-01-10 17:36:20|624.77|622.77|625.43|623.43|625.43|623.43|624.77|622.77|0
1641836190000|2022-01-10 17:36:30|625.65|623.65|625.43|623.43|625.65|623.65|625.43|623.43|0
1641836200000|2022-01-10 17:36:40|625.87|623.87|626.09|624.09|626.09|624.09|625.87|623.87|0
1641836210000|2022-01-10 17:36:50|626.53|624.53|627.29|625.29|627.29|625.29|626.53|624.53|0
1641836220000|2022-01-10 17:37:00|627.63|625.63|627.63|625.63|627.63|625.63|627.19|625.19|0
1641836230000|2022-01-10 17:37:10|627.84|625.84|626.75|624.75|627.84|625.84|626.75|624.75|0
1641836240000|2022-01-10 17:37:20|626.53|624.53|625.65|623.65|626.53|624.53|625.65|623.65|0
1641836250000|2022-01-10 17:37:30|625.87|623.87|625.65|623.65|625.87|623.87|625.65|623.65|0
1641836260000|2022-01-10 17:37:40|625.87|623.87|625.65|623.65|625.87|623.87|625.65|623.65|0
1641836270000|2022-01-10 17:37:50|625.87|623.87|626.31|624.31|626.31|624.31|625.87|623.87|0
1641836280000|2022-01-10 17:38:00|625.87|623.87|625.43|623.43|625.87|623.87|625.43|623.43|0
1641836290000|2022-01-10 17:38:10|625.65|623.65|625.21|623.21|625.65|623.65|625.21|623.21|0
1641836300000|2022-01-10 17:38:20|625.43|623.43|625.65|623.65|625.65|623.65|625.43|623.43|0
1641836310000|2022-01-10 17:38:30|625.43|623.43|625.43|623.43|625.43|623.43|625.43|623.43|0
1641836320000|2022-01-10 17:38:40|625.87|623.87|626.09|624.09|626.09|624.09|625.65|623.65|0
1641836330000|2022-01-10 17:38:50|625.87|623.87|625.87|623.87|625.87|623.87|625.65|623.65|0
1641836340000|2022-01-10 17:39:00|625.65|623.65|625.43|623.43|625.65|623.65|625.43|623.43|0
1641836350000|2022-01-10 17:39:10|624.99|622.99|625.43|623.43|625.43|623.43|624.99|622.99|0
1641836360000|2022-01-10 17:39:20|625.31|623.31|624.99|622.99|625.31|623.31|624.99|622.99|0
1641836370000|2022-01-10 17:39:30|625.21|623.21|625.21|623.21|625.21|623.21|625.21|623.21|0
1641836380000|2022-01-10 17:39:40|625.43|623.43|625.21|623.21|625.43|623.43|625.21|623.21|0
1641836390000|2022-01-10 17:39:50|624.99|622.99|624.99|622.99|624.99|622.99|624.77|622.77|0
1641836400000|2022-01-10 17:40:00|625.21|623.21|625.21|623.21|625.21|623.21|624.99|622.99|0
1641836410000|2022-01-10 17:40:10|624.77|622.77|624.55|622.55|624.77|622.77|624.55|622.55|0
1641836420000|2022-01-10 17:40:20|624.77|622.77|624.77|622.77|624.77|622.77|624.33|622.33|0
1641836430000|2022-01-10 17:40:30|624.55|622.55|625.21|623.21|625.21|623.21|624.55|622.55|0
1641836440000|2022-01-10 17:40:40|624.99|622.99|624.55|622.55|624.99|622.99|624.55|622.55|0
1641836450000|2022-01-10 17:40:50|624.33|622.33|624.99|622.99|624.99|622.99|624.33|622.33|0
1641836460000|2022-01-10 17:41:00|625.43|623.43|625.64|623.64|625.64|623.64|625.43|623.43|0
1641836470000|2022-01-10 17:41:10|625.86|623.86|625.64|623.64|625.86|623.86|625.64|623.64|0
1641836480000|2022-01-10 17:41:20|625.86|623.86|626.3|624.3|626.3|624.3|625.86|623.86|0
1641836490000|2022-01-10 17:41:30|626.08|624.08|626.74|624.74|626.74|624.74|625.97|623.97|0
1641836500000|2022-01-10 17:41:40|626.52|624.52|626.96|624.96|627.18|625.18|626.52|624.52|0
1641836510000|2022-01-10 17:41:50|627.4|625.4|628.5|626.5|628.5|626.5|627.4|625.4|0
1641836520000|2022-01-10 17:42:00|629.6|627.6|630.48|628.48|630.48|628.48|629.6|627.6|0
1641836530000|2022-01-10 17:42:10|630.7|628.7|632.02|630.02|632.02|630.02|630.7|628.7|0
1641836540000|2022-01-10 17:42:20|632.46|630.46|632.9|630.9|632.9|630.9|632.46|630.46|0
1641836550000|2022-01-10 17:42:30|632.46|630.46|631.14|629.14|632.46|630.46|631.14|629.14|0
1641836560000|2022-01-10 17:42:40|630.92|628.92|630.48|628.48|630.92|628.92|630.04|628.04|0
1641836570000|2022-01-10 17:42:50|630.7|628.7|630.7|628.7|630.7|628.7|630.48|628.48|0
1641836580000|2022-01-10 17:43:00|630.04|628.04|630.26|628.26|630.26|628.26|629.82|627.82|0
1641836590000|2022-01-10 17:43:10|630.04|628.04|630.04|628.04|630.04|628.04|630.04|628.04|0
1641836600000|2022-01-10 17:43:20|629.82|627.82|630.04|628.04|630.04|628.04|629.82|627.82|0
1641836610000|2022-01-10 17:43:30|629.6|627.6|629.38|627.38|629.6|627.6|629.38|627.38|0
1641836620000|2022-01-10 17:43:40|629.6|627.6|629.38|627.38|629.6|627.6|629.16|627.16|0
1641836630000|2022-01-10 17:43:50|630.04|628.04|629.6|627.6|630.04|628.04|629.6|627.6|0
1641836640000|2022-01-10 17:44:00|629.38|627.38|629.16|627.16|629.38|627.38|629.16|627.16|0
1641836650000|2022-01-10 17:44:10|628.28|626.28|628.28|626.28|628.28|626.28|628.06|626.06|0
1641836660000|2022-01-10 17:44:20|628.5|626.5|628.28|626.28|628.5|626.5|628.28|626.28|0
1641836670000|2022-01-10 17:44:30|628.06|626.06|626.96|624.96|628.06|626.06|626.96|624.96|0
1641836680000|2022-01-10 17:44:40|626.74|624.74|627.18|625.18|627.18|625.18|626.74|624.74|0
1641836690000|2022-01-10 17:44:50|627.62|625.62|627.18|625.18|627.62|625.62|627.18|625.18|0
1641836700000|2022-01-10 17:45:00|626.96|624.96|626.96|624.96|627.18|625.18|626.96|624.96|0
1641836710000|2022-01-10 17:45:10|627.18|625.18|628.28|626.28|628.28|626.28|627.18|625.18|0
1641836720000|2022-01-10 17:45:20|628.5|626.5|628.28|626.28|628.5|626.5|628.28|626.28|0
1641836730000|2022-01-10 17:45:30|630.48|628.48|631.36|629.36|631.36|629.36|630.48|628.48|0
1641836740000|2022-01-10 17:45:40|631.8|629.8|630.7|628.7|631.8|629.8|630.7|628.7|0
1641836750000|2022-01-10 17:45:50|630.92|628.92|631.14|629.14|631.14|629.14|630.92|628.92|0
1641836760000|2022-01-10 17:46:00|630.92|628.92|632.02|630.02|632.02|630.02|630.92|628.92|0
1641836770000|2022-01-10 17:46:10|632.46|630.46|632.02|630.02|632.46|630.46|632.02|630.02|0
1641836780000|2022-01-10 17:46:20|632.24|630.24|632.02|630.02|632.24|630.24|632.02|630.02|0
1641836790000|2022-01-10 17:46:30|632.46|630.46|632.79|630.79|632.79|630.79|632.24|630.24|0
1641836800000|2022-01-10 17:46:40|633.01|631.01|632.46|630.46|633.01|631.01|632.46|630.46|0
1641836810000|2022-01-10 17:46:50|632.24|630.24|632.02|630.02|632.24|630.24|631.8|629.8|0
1641836820000|2022-01-10 17:47:00|631.8|629.8|631.8|629.8|632.02|630.02|631.58|629.58|0
1641836830000|2022-01-10 17:47:10|631.17|629.17|631.51|629.51|631.51|629.51|630.73|628.73|0
1641836840000|2022-01-10 17:47:20|632.5|630.5|632.28|630.28|632.5|630.5|632.28|630.28|0
1641836850000|2022-01-10 17:47:30|632.5|630.5|633.16|631.16|633.38|631.38|632.5|630.5|0
1641836860000|2022-01-10 17:47:40|633.38|631.38|633.38|631.38|633.6|631.6|633.38|631.38|0
1641836870000|2022-01-10 17:47:50|632.72|630.72|632.72|630.72|632.72|630.72|632.5|630.5|0
1641836880000|2022-01-10 17:48:00|633.16|631.16|632.94|630.94|633.16|631.16|632.94|630.94|0
1641836890000|2022-01-10 17:48:10|632.5|630.5|632.5|630.5|632.5|630.5|632.28|630.28|0
1641836900000|2022-01-10 17:48:20|632.06|630.06|632.72|630.72|632.72|630.72|632.06|630.06|0
1641836910000|2022-01-10 17:48:30|631.62|629.62|631.4|629.4|631.62|629.62|631.18|629.18|0
1641836920000|2022-01-10 17:48:40|631.18|629.18|630.74|628.74|631.18|629.18|630.74|628.74|0
1641836930000|2022-01-10 17:48:50|630.52|628.52|631.18|629.18|631.18|629.18|630.52|628.52|0
1641836940000|2022-01-10 17:49:00|630.52|628.52|630.52|628.52|630.74|628.74|630.52|628.52|0
1641836950000|2022-01-10 17:49:10|630.74|628.74|630.96|628.96|630.96|628.96|630.74|628.74|0
1641836960000|2022-01-10 17:49:20|630.74|628.74|630.3|628.3|630.74|628.74|630.3|628.3|0
1641836970000|2022-01-10 17:49:30|630.52|628.52|628.98|626.98|630.52|628.52|628.98|626.98|0
1641836980000|2022-01-10 17:49:40|629.42|627.42|629.2|627.2|629.42|627.42|629.2|627.2|0
1641836990000|2022-01-10 17:49:50|629.42|627.42|629.42|627.42|629.42|627.42|629.42|627.42|0
1641837000000|2022-01-10 17:50:00|629.64|627.64|629.42|627.42|629.64|627.64|629.42|627.42|0
1641837010000|2022-01-10 17:50:10|628.98|626.98|628.98|626.98|628.98|626.98|628.54|626.54|0
1641837020000|2022-01-10 17:50:20|628.76|626.76|628.87|626.87|628.98|626.98|628.76|626.76|0
1641837030000|2022-01-10 17:50:30|628.54|626.54|628.1|626.1|628.54|626.54|627.88|625.88|0
1641837040000|2022-01-10 17:50:40|629.2|627.2|629.64|627.64|629.64|627.64|629.2|627.2|0
1641837050000|2022-01-10 17:50:50|629.86|627.86|629.86|627.86|630.3|628.3|629.86|627.86|0
1641837060000|2022-01-10 17:51:00|630.3|628.3|630.08|628.08|630.3|628.3|630.08|628.08|0
1641837070000|2022-01-10 17:51:10|629.86|627.86|630.52|628.52|630.52|628.52|629.86|627.86|0
1641837080000|2022-01-10 17:51:20|630.96|628.96|631.62|629.62|632.06|630.06|630.96|628.96|0
1641837090000|2022-01-10 17:51:30|631.84|629.84|631.4|629.4|631.84|629.84|631.4|629.4|0
1641837100000|2022-01-10 17:51:40|631.18|629.18|630.74|628.74|631.18|629.18|630.74|628.74|0
1641837110000|2022-01-10 17:51:50|630.96|628.96|630.96|628.96|630.96|628.96|630.74|628.74|0
1641837120000|2022-01-10 17:52:00|630.74|628.74|631.62|629.62|631.62|629.62|630.74|628.74|0
1641837130000|2022-01-10 17:52:10|631.84|629.84|632.16|630.16|632.16|630.16|631.84|629.84|0
1641837140000|2022-01-10 17:52:20|632.06|630.06|633.38|631.38|633.38|631.38|631.84|629.84|0
1641837150000|2022-01-10 17:52:30|632.94|630.94|634.26|632.26|634.26|632.26|632.94|630.94|0
1641837160000|2022-01-10 17:52:40|634.04|632.04|639.55|637.55|639.55|637.55|634.04|632.04|0
1641837170000|2022-01-10 17:52:50|640.43|638.43|640.65|638.65|640.87|638.87|640.21|638.21|0
1641837180000|2022-01-10 17:53:00|641.31|639.31|642.86|640.86|642.86|640.86|641.31|639.31|0
1641837190000|2022-01-10 17:53:10|643.52|641.52|643.52|641.52|643.52|641.52|643.18|641.18|0
1641837200000|2022-01-10 17:53:20|643.74|641.74|641.53|639.53|643.74|641.74|641.53|639.53|0
1641837210000|2022-01-10 17:53:30|641.75|639.75|641.86|639.86|642.3|640.3|641.75|639.75|0
1641837220000|2022-01-10 17:53:40|641.97|639.97|641.97|639.97|642.41|640.41|641.97|639.97|0
1641837230000|2022-01-10 17:53:50|641.75|639.75|641.97|639.97|642.19|640.19|641.75|639.75|0
1641837240000|2022-01-10 17:54:00|641.75|639.75|641.09|639.09|641.75|639.75|641.09|639.09|0
1641837250000|2022-01-10 17:54:10|640.65|638.65|640.65|638.65|640.65|638.65|640.43|638.43|0
1641837260000|2022-01-10 17:54:20|640.43|638.43|640.87|638.87|640.87|638.87|640.43|638.43|0
1641837270000|2022-01-10 17:54:30|641.09|639.09|640.65|638.65|641.09|639.09|640.65|638.65|0
1641837280000|2022-01-10 17:54:40|640.87|638.87|640.87|638.87|641.09|639.09|640.87|638.87|0
1641837290000|2022-01-10 17:54:50|640.43|638.43|640.21|638.21|640.65|638.65|640.21|638.21|0
1641837300000|2022-01-10 17:55:00|640.09|638.09|639.98|637.98|640.09|638.09|639.54|637.54|0
1641837310000|2022-01-10 17:55:10|639.76|637.76|639.32|637.32|639.76|637.76|639.32|637.32|0
1641837320000|2022-01-10 17:55:20|639.76|637.76|638.88|636.88|639.76|637.76|638.88|636.88|0
1641837330000|2022-01-10 17:55:30|638.44|636.44|638.22|636.22|638.44|636.44|638|636|0
1641837340000|2022-01-10 17:55:40|638|636|637.78|635.78|638|636|637.78|635.78|0
1641837350000|2022-01-10 17:55:50|637.12|635.12|637.12|635.12|637.34|635.34|637.12|635.12|0
1641837360000|2022-01-10 17:56:00|636.9|634.9|636.46|634.46|636.9|634.9|636.46|634.46|0
1641837370000|2022-01-10 17:56:10|637.12|635.12|637.12|635.12|637.12|635.12|636.9|634.9|0
1641837380000|2022-01-10 17:56:20|638|636|637.78|635.78|638.22|636.22|637.78|635.78|0
1641837390000|2022-01-10 17:56:30|637.56|635.56|637.12|635.12|637.56|635.56|637.12|635.12|0
1641837400000|2022-01-10 17:56:40|637.56|635.56|636.9|634.9|637.56|635.56|636.9|634.9|0
1641837410000|2022-01-10 17:56:50|636.24|634.24|635.57|633.57|636.24|634.24|635.57|633.57|0
1641837420000|2022-01-10 17:57:00|635.79|633.79|636.46|634.46|636.46|634.46|635.79|633.79|0
1641837430000|2022-01-10 17:57:10|636.68|634.68|635.57|633.57|636.68|634.68|635.57|633.57|0
1641837440000|2022-01-10 17:57:20|635.79|633.79|636.24|634.24|636.24|634.24|635.79|633.79|0
1641837450000|2022-01-10 17:57:30|636.01|634.01|635.35|633.35|636.01|634.01|635.13|633.13|0
1641837460000|2022-01-10 17:57:40|635.79|633.79|635.79|633.79|636.01|634.01|635.79|633.79|0
1641837470000|2022-01-10 17:57:50|636.01|634.01|636.9|634.9|636.9|634.9|636.01|634.01|0
1641837480000|2022-01-10 17:58:00|636.01|634.01|634.91|632.91|636.01|634.01|634.91|632.91|0
1641837490000|2022-01-10 17:58:10|635.13|633.13|634.69|632.69|635.35|633.35|634.69|632.69|0
1641837500000|2022-01-10 17:58:20|635.13|633.13|636.23|634.23|636.23|634.23|635.13|633.13|0
1641837510000|2022-01-10 17:58:30|636.01|634.01|635.79|633.79|636.01|634.01|635.79|633.79|0
1641837520000|2022-01-10 17:58:40|635.35|633.35|635.24|633.24|635.35|633.35|635.13|633.13|0
1641837530000|2022-01-10 17:58:50|635.35|633.35|635.35|633.35|635.35|633.35|634.91|632.91|0
1641837540000|2022-01-10 17:59:00|635.13|633.13|635.57|633.57|635.57|633.57|635.13|633.13|0
1641837550000|2022-01-10 17:59:10|635.35|633.35|635.57|633.57|635.57|633.57|635.35|633.35|0
1641837560000|2022-01-10 17:59:20|635.35|633.35|636.01|634.01|636.01|634.01|635.35|633.35|0
1641837570000|2022-01-10 17:59:30|635.79|633.79|636.23|634.23|636.23|634.23|635.57|633.57|0
1641837580000|2022-01-10 17:59:40|635.79|633.79|635.79|633.79|635.79|633.79|635.79|633.79|0
1641837590000|2022-01-10 17:59:50|635.35|633.35|635.9|633.9|636.23|634.23|635.35|633.35|0
1641837600000|2022-01-10 18:00:00|635.79|633.79|639.1|637.1|639.1|637.1|635.79|633.79|0
1641837610000|2022-01-10 18:00:10|638.88|636.88|638.66|636.66|639.32|637.32|638.66|636.66|0
1641837620000|2022-01-10 18:00:20|639.1|637.1|636.89|634.89|639.1|637.1|636.67|634.67|0
1641837630000|2022-01-10 18:00:30|636.45|634.45|635.57|633.57|636.45|634.45|635.57|633.57|0
1641837640000|2022-01-10 18:00:40|635.35|633.35|636.67|634.67|636.67|634.67|634.69|632.69|0
1641837650000|2022-01-10 18:00:50|637.11|635.11|637.33|635.33|637.56|635.56|636.89|634.89|0
1641837660000|2022-01-10 18:01:00|636.67|634.67|638|636|638.44|636.44|636.67|634.67|0
1641837670000|2022-01-10 18:01:10|638.22|636.22|641.31|639.31|641.31|639.31|638.22|636.22|0
1641837680000|2022-01-10 18:01:20|641.09|639.09|640.64|638.64|641.53|639.53|640.64|638.64|0
1641837690000|2022-01-10 18:01:30|640.86|638.86|640.64|638.64|641.31|639.31|640.64|638.64|0
1641837700000|2022-01-10 18:01:40|640.2|638.2|640.64|638.64|640.86|638.86|640.2|638.2|0
1641837710000|2022-01-10 18:01:50|640.42|638.42|638.22|636.22|640.42|638.42|638.22|636.22|0
1641837720000|2022-01-10 18:02:00|637.78|635.78|637.11|635.11|637.78|635.78|637.11|635.11|0
1641837730000|2022-01-10 18:02:10|636.89|634.89|636.89|634.89|637.33|635.33|636.89|634.89|0
1641837740000|2022-01-10 18:02:20|637.11|635.11|636.89|634.89|637.11|635.11|636.89|634.89|0
1641837750000|2022-01-10 18:02:30|637.11|635.11|636.67|634.67|638.22|636.22|636.67|634.67|0
1641837760000|2022-01-10 18:02:40|636.89|634.89|637.77|635.77|637.77|635.77|636.89|634.89|0
1641837770000|2022-01-10 18:02:50|637.33|635.33|638.22|636.22|638.22|636.22|637.33|635.33|0
1641837780000|2022-01-10 18:03:00|638.66|636.66|637.99|635.99|638.66|636.66|637.99|635.99|0
1641837790000|2022-01-10 18:03:10|637.55|635.55|638.22|636.22|638.22|636.22|637.55|635.55|0
1641837800000|2022-01-10 18:03:20|638.44|636.44|638.44|636.44|638.66|636.66|638.44|636.44|0
1641837810000|2022-01-10 18:03:30|638.22|636.22|638.22|636.22|638.22|636.22|637.77|635.77|0
1641837820000|2022-01-10 18:03:40|637.77|635.77|638.66|636.66|638.66|636.66|637.77|635.77|0
1641837830000|2022-01-10 18:03:50|638.98|636.98|638.66|636.66|638.98|636.98|638.66|636.66|0
1641837840000|2022-01-10 18:04:00|639.1|637.1|639.1|637.1|639.1|637.1|638.88|636.88|0
1641837850000|2022-01-10 18:04:10|638.88|636.88|638.66|636.66|638.88|636.88|638.66|636.66|0
1641837860000|2022-01-10 18:04:20|638.88|636.88|638.88|636.88|639.1|637.1|638.88|636.88|0
1641837870000|2022-01-10 18:04:30|638.66|636.66|639.1|637.1|639.1|637.1|638.66|636.66|0
1641837880000|2022-01-10 18:04:40|638.88|636.88|637.55|635.55|638.88|636.88|637.55|635.55|0
1641837890000|2022-01-10 18:04:50|637.77|635.77|637.99|635.99|637.99|635.99|637.77|635.77|0
1641837900000|2022-01-10 18:05:00|637.77|635.77|637.99|635.99|638.21|636.21|637.77|635.77|0
1641837910000|2022-01-10 18:05:10|637.55|635.55|639.1|637.1|639.1|637.1|637.55|635.55|0
1641837920000|2022-01-10 18:05:20|639.32|637.32|640.2|638.2|640.2|638.2|639.32|637.32|0
1641837930000|2022-01-10 18:05:30|640.64|638.64|640.2|638.2|640.64|638.64|640.2|638.2|0
1641837940000|2022-01-10 18:05:40|640.42|638.42|640.86|638.86|640.86|638.86|640.42|638.42|0
1641837950000|2022-01-10 18:05:50|641.08|639.08|642.63|640.63|642.73|640.73|641.08|639.08|0
1641837960000|2022-01-10 18:06:00|641.97|639.97|639.32|637.32|641.97|639.97|639.32|637.32|0
1641837970000|2022-01-10 18:06:10|639.1|637.1|639.98|637.98|639.98|637.98|639.1|637.1|0
1641837980000|2022-01-10 18:06:20|639.76|637.76|639.76|637.76|639.76|637.76|639.64|637.64|0
1641837990000|2022-01-10 18:06:30|639.54|637.54|639.32|637.32|639.54|637.54|639.32|637.32|0
1641838000000|2022-01-10 18:06:40|639.98|637.98|640.2|638.2|640.2|638.2|639.76|637.76|0
1641838010000|2022-01-10 18:06:50|639.98|637.98|639.76|637.76|639.98|637.98|639.32|637.32|0
1641838020000|2022-01-10 18:07:00|639.54|637.54|640.2|638.2|640.2|638.2|639.54|637.54|0
1641838030000|2022-01-10 18:07:10|641.08|639.08|640.42|638.42|641.3|639.3|640.42|638.42|0
1641838040000|2022-01-10 18:07:20|639.76|637.76|639.98|637.98|639.98|637.98|639.76|637.76|0
1641838050000|2022-01-10 18:07:30|640.2|638.2|640.86|638.86|640.86|638.86|640.2|638.2|0
1641838060000|2022-01-10 18:07:40|640.64|638.64|640.42|638.42|640.64|638.64|640.42|638.42|0
1641838070000|2022-01-10 18:07:50|640.2|638.2|639.98|637.98|640.2|638.2|639.98|637.98|0
1641838080000|2022-01-10 18:08:00|639.76|637.76|638.87|636.87|639.76|637.76|638.87|636.87|0
1641838090000|2022-01-10 18:08:10|639.09|637.09|638.43|636.43|639.09|637.09|638.43|636.43|0
1641838100000|2022-01-10 18:08:20|638.65|636.65|638.87|636.87|639.09|637.09|638.65|636.65|0
1641838110000|2022-01-10 18:08:30|639.09|637.09|639.32|637.32|639.32|637.32|638.87|636.87|0
1641838120000|2022-01-10 18:08:40|638.87|636.87|639.31|637.31|639.32|637.32|638.87|636.87|0
1641838130000|2022-01-10 18:08:50|639.09|637.09|639.76|637.76|639.98|637.98|639.09|637.09|0
1641838140000|2022-01-10 18:09:00|639.42|637.42|638.87|636.87|639.42|637.42|638.87|636.87|0
1641838150000|2022-01-10 18:09:10|639.54|637.54|639.54|637.54|639.54|637.54|639.31|637.31|0
1641838160000|2022-01-10 18:09:20|638.87|636.87|639.31|637.31|639.31|637.31|638.87|636.87|0
1641838170000|2022-01-10 18:09:30|639.09|637.09|639.31|637.31|639.31|637.31|639.09|637.09|0
1641838180000|2022-01-10 18:09:40|639.54|637.54|639.31|637.31|639.76|637.76|639.31|637.31|0
1641838190000|2022-01-10 18:09:50|639.54|637.54|640.42|638.42|640.64|638.64|639.54|637.54|0
1641838200000|2022-01-10 18:10:00|640.86|638.86|641.08|639.08|641.08|639.08|640.86|638.86|0
1641838210000|2022-01-10 18:10:10|641.3|639.3|640.64|638.64|641.52|639.52|640.64|638.64|0
1641838220000|2022-01-10 18:10:20|640.86|638.86|640.86|638.86|641.19|639.19|640.86|638.86|0
1641838230000|2022-01-10 18:10:30|640.64|638.64|640.64|638.64|640.64|638.64|640.64|638.64|0
1641838240000|2022-01-10 18:10:40|640.86|638.86|640.86|638.86|640.86|638.86|640.64|638.64|0
1641838250000|2022-01-10 18:10:50|641.3|639.3|641.52|639.52|641.96|639.96|641.3|639.3|0
1641838260000|2022-01-10 18:11:00|641.3|639.3|642.63|640.63|642.63|640.63|641.19|639.19|0
1641838270000|2022-01-10 18:11:10|643.51|641.51|641.96|639.96|643.51|641.51|641.96|639.96|0
1641838280000|2022-01-10 18:11:20|641.3|639.3|640.2|638.2|641.3|639.3|640.2|638.2|0
1641838290000|2022-01-10 18:11:30|639.75|637.75|639.75|637.75|639.75|637.75|639.31|637.31|0
1641838300000|2022-01-10 18:11:40|639.53|637.53|639.98|637.98|639.98|637.98|639.53|637.53|0
1641838310000|2022-01-10 18:11:50|639.75|637.75|639.98|637.98|639.98|637.98|639.75|637.75|0
1641838320000|2022-01-10 18:12:00|640.64|638.64|640.42|638.42|640.64|638.64|640.42|638.42|0
1641838330000|2022-01-10 18:12:10|640.64|638.64|639.97|637.97|640.64|638.64|639.97|637.97|0
1641838340000|2022-01-10 18:12:20|640.86|638.86|641.3|639.3|641.52|639.52|640.86|638.86|0
1641838350000|2022-01-10 18:12:30|641.74|639.74|642.62|640.62|642.62|640.62|641.74|639.74|0
1641838360000|2022-01-10 18:12:40|641.74|639.74|641.74|639.74|642.4|640.4|641.74|639.74|0
1641838370000|2022-01-10 18:12:50|641.52|639.52|641.74|639.74|641.74|639.74|641.3|639.3|0
1641838380000|2022-01-10 18:13:00|641.96|639.96|641.96|639.96|641.96|639.96|641.96|639.96|0
1641838390000|2022-01-10 18:13:10|641.74|639.74|643.29|641.29|643.29|641.29|641.74|639.74|0
1641838400000|2022-01-10 18:13:20|643.51|641.51|642.18|640.18|643.51|641.51|642.18|640.18|0
1641838410000|2022-01-10 18:13:30|641.96|639.96|641.74|639.74|642.18|640.18|641.74|639.74|0
1641838420000|2022-01-10 18:13:40|641.96|639.96|642.18|640.18|642.4|640.4|641.96|639.96|0
1641838430000|2022-01-10 18:13:50|641.96|639.96|641.96|639.96|642.18|640.18|641.96|639.96|0
1641838440000|2022-01-10 18:14:00|642.18|640.18|642.84|640.84|642.84|640.84|641.96|639.96|0
1641838450000|2022-01-10 18:14:10|643.29|641.29|642.62|640.62|643.29|641.29|642.62|640.62|0
1641838460000|2022-01-10 18:14:20|642.84|640.84|642.84|640.84|642.84|640.84|642.62|640.62|0
1641838470000|2022-01-10 18:14:30|643.29|641.29|643.29|641.29|643.51|641.51|643.07|641.07|0
1641838480000|2022-01-10 18:14:40|642.84|640.84|643.07|641.07|643.07|641.07|642.84|640.84|0
1641838490000|2022-01-10 18:14:50|642.62|640.62|642.84|640.84|642.84|640.84|642.62|640.62|0
1641838500000|2022-01-10 18:15:00|643.51|641.51|643.29|641.29|643.95|641.95|643.06|641.06|0
1641838510000|2022-01-10 18:15:10|642.84|640.84|641.96|639.96|642.84|640.84|641.96|639.96|0
1641838520000|2022-01-10 18:15:20|642.18|640.18|642.4|640.4|642.62|640.62|642.18|640.18|0
1641838530000|2022-01-10 18:15:30|642.18|640.18|643.29|641.29|643.29|641.29|642.18|640.18|0
1641838540000|2022-01-10 18:15:40|643.06|641.06|642.4|640.4|643.29|641.29|642.4|640.4|0
1641838550000|2022-01-10 18:15:50|642.18|640.18|641.74|639.74|642.18|640.18|641.52|639.52|0
1641838560000|2022-01-10 18:16:00|641.52|639.52|641.96|639.96|641.96|639.96|641.52|639.52|0
1641838570000|2022-01-10 18:16:10|641.74|639.74|642.18|640.18|642.18|640.18|641.74|639.74|0
1641838580000|2022-01-10 18:16:20|643.06|641.06|642.4|640.4|643.06|641.06|642.4|640.4|0
1641838590000|2022-01-10 18:16:30|642.62|640.62|642.62|640.62|643.06|641.06|642.62|640.62|0
1641838600000|2022-01-10 18:16:40|642.84|640.84|642.4|640.4|642.84|640.84|642.18|640.18|0
1641838610000|2022-01-10 18:16:50|642.18|640.18|642.4|640.4|642.4|640.4|642.18|640.18|0
1641838620000|2022-01-10 18:17:00|642.84|640.84|643.51|641.51|643.51|641.51|642.62|640.62|0
1641838630000|2022-01-10 18:17:10|643.73|641.73|643.73|641.73|643.73|641.73|643.51|641.51|0
1641838640000|2022-01-10 18:17:20|643.95|641.95|643.95|641.95|644.17|642.17|643.95|641.95|0
1641838650000|2022-01-10 18:17:30|644.17|642.17|644.61|642.61|644.61|642.61|644.17|642.17|0
1641838660000|2022-01-10 18:17:40|644.39|642.39|644.39|642.39|644.61|642.61|644.39|642.39|0
1641838670000|2022-01-10 18:17:50|644.17|642.17|643.61|641.61|644.17|642.17|643.28|641.28|0
1641838680000|2022-01-10 18:18:00|643.28|641.28|643.95|641.95|643.95|641.95|643.06|641.06|0
1641838690000|2022-01-10 18:18:10|644.39|642.39|644.61|642.61|644.61|642.61|644.17|642.17|0
1641838700000|2022-01-10 18:18:20|645.05|643.05|644.61|642.61|645.05|643.05|644.61|642.61|0
1641838710000|2022-01-10 18:18:30|644.83|642.83|644.61|642.61|644.83|642.83|644.17|642.17|0
1641838730000|2022-01-10 18:18:50|643.95|641.95|644.39|642.39|644.39|642.39|643.95|641.95|0
1641838740000|2022-01-10 18:19:00|644.61|642.61|644.39|642.39|644.61|642.61|644.39|642.39|0
1641838750000|2022-01-10 18:19:10|644.61|642.61|644.39|642.39|645.05|643.05|644.39|642.39|0
1641838760000|2022-01-10 18:19:20|644.61|642.61|644.83|642.83|645.05|643.05|644.61|642.61|0
1641838770000|2022-01-10 18:19:30|645.05|643.05|644.83|642.83|645.05|643.05|644.83|642.83|0
1641838780000|2022-01-10 18:19:40|645.05|643.05|645.05|643.05|645.05|643.05|644.83|642.83|0
1641838790000|2022-01-10 18:19:50|644.83|642.83|645.05|643.05|645.05|643.05|644.83|642.83|0
1641838800000|2022-01-10 18:20:00|644.83|642.83|645.05|643.05|645.05|643.05|644.83|642.83|0
1641838820000|2022-01-10 18:20:20|644.83|642.83|644.83|642.83|644.83|642.83|644.83|642.83|0
1641838830000|2022-01-10 18:20:30|644.39|642.39|644.61|642.61|644.61|642.61|644.17|642.17|0
1641838840000|2022-01-10 18:20:40|645.05|643.05|644.83|642.83|645.05|643.05|644.61|642.61|0
1641838850000|2022-01-10 18:20:50|644.61|642.61|644.61|642.61|644.83|642.83|644.61|642.61|0
1641838860000|2022-01-10 18:21:00|644.39|642.39|645.05|643.05|645.05|643.05|644.39|642.39|0
1641838870000|2022-01-10 18:21:10|645.49|643.49|643.5|641.5|645.49|643.49|643.5|641.5|0
1641838880000|2022-01-10 18:21:20|644.17|642.17|643.95|641.95|644.17|642.17|643.95|641.95|0
1641838890000|2022-01-10 18:21:30|643.72|641.72|642.62|640.62|643.72|641.72|642.62|640.62|0
1641838900000|2022-01-10 18:21:40|642.4|640.4|641.74|639.74|642.4|640.4|641.74|639.74|0
1641838910000|2022-01-10 18:21:50|641.51|639.51|641.29|639.29|641.51|639.51|640.85|638.85|0
1641838920000|2022-01-10 18:22:00|642.18|640.18|642.18|640.18|642.62|640.62|642.18|640.18|0
1641838930000|2022-01-10 18:22:10|642.06|640.06|642.06|640.06|642.06|640.06|641.96|639.96|0
1641838940000|2022-01-10 18:22:20|641.74|639.74|642.18|640.18|642.18|640.18|641.51|639.51|0
1641838950000|2022-01-10 18:22:30|641.96|639.96|642.18|640.18|642.18|640.18|641.74|639.74|0
1641838960000|2022-01-10 18:22:40|642.06|640.06|642.62|640.62|642.62|640.62|642.06|640.06|0
1641838970000|2022-01-10 18:22:50|642.84|640.84|643.06|641.06|643.06|641.06|642.62|640.62|0
1641838980000|2022-01-10 18:23:00|642.84|640.84|643.94|641.94|643.94|641.94|642.84|640.84|0
1641838990000|2022-01-10 18:23:10|644.39|642.39|645.05|643.05|645.05|643.05|644.39|642.39|0
1641839000000|2022-01-10 18:23:20|645.27|643.27|645.71|643.71|645.71|643.71|645.27|643.27|0
1641839010000|2022-01-10 18:23:30|646.82|644.82|646.93|644.93|646.93|644.93|646.6|644.6|0
1641839020000|2022-01-10 18:23:40|647.04|645.04|647.48|645.48|647.93|645.93|647.04|645.04|0
1641839030000|2022-01-10 18:23:50|648.37|646.37|649.03|647.03|649.03|647.03|648.37|646.37|0
1641839040000|2022-01-10 18:24:00|648.81|646.81|649.48|647.48|649.48|647.48|648.81|646.81|0
1641839050000|2022-01-10 18:24:10|649.26|647.26|649.03|647.03|649.48|647.48|648.81|646.81|0
1641839060000|2022-01-10 18:24:20|648.81|646.81|649.26|647.26|649.26|647.26|648.59|646.59|0
1641839070000|2022-01-10 18:24:30|648.59|646.59|648.81|646.81|649.03|647.03|648.59|646.59|0
1641839080000|2022-01-10 18:24:40|648.59|646.59|648.03|646.03|648.59|646.59|648.03|646.03|0
1641839090000|2022-01-10 18:24:50|649.61|647.61|649.39|647.39|649.61|647.61|649.39|647.39|0
1641839100000|2022-01-10 18:25:00|648.46|646.46|647.57|645.57|648.46|646.46|647.57|645.57|0
1641839110000|2022-01-10 18:25:10|647.8|645.8|647.04|645.04|647.8|645.8|646.81|644.81|0
1641839120000|2022-01-10 18:25:20|646.81|644.81|646.59|644.59|646.81|644.81|646.37|644.37|0
1641839130000|2022-01-10 18:25:30|647.04|645.04|647.04|645.04|647.04|645.04|646.81|644.81|0
1641839140000|2022-01-10 18:25:40|646.81|644.81|647.7|645.7|647.7|645.7|646.81|644.81|0
1641839150000|2022-01-10 18:25:50|647.48|645.48|647.48|645.48|647.48|645.48|647.26|645.26|0
1641839160000|2022-01-10 18:26:00|647.26|645.26|647.7|645.7|647.7|645.7|647.26|645.26|0
1641839170000|2022-01-10 18:26:10|647.92|645.92|647.7|645.7|648.37|646.37|647.7|645.7|0
1641839180000|2022-01-10 18:26:20|647.48|645.48|647.92|645.92|647.92|645.92|647.48|645.48|0
1641839190000|2022-01-10 18:26:30|647.7|645.7|647.7|645.7|647.7|645.7|647.7|645.7|0
1641839200000|2022-01-10 18:26:40|647.92|645.92|648.14|646.14|648.14|646.14|647.92|645.92|0
1641839210000|2022-01-10 18:26:50|647.92|645.92|648.14|646.14|648.14|646.14|647.92|645.92|0
1641839220000|2022-01-10 18:27:00|648.37|646.37|648.59|646.59|648.59|646.59|648.14|646.14|0
1641839230000|2022-01-10 18:27:10|648.81|646.81|648.81|646.81|648.81|646.81|648.81|646.81|0
1641839240000|2022-01-10 18:27:20|648.69|646.69|648.81|646.81|648.81|646.81|648.69|646.69|0
1641839250000|2022-01-10 18:27:30|648.59|646.59|648.59|646.59|648.81|646.81|648.59|646.59|0
1641839260000|2022-01-10 18:27:40|648.81|646.81|648.59|646.59|648.81|646.81|648.59|646.59|0
1641839270000|2022-01-10 18:27:50|648.81|646.81|648.69|646.69|648.81|646.81|648.59|646.59|0
1641839280000|2022-01-10 18:28:00|648.59|646.59|648.81|646.81|648.81|646.81|648.59|646.59|0
1641839290000|2022-01-10 18:28:10|648.37|646.37|648.37|646.37|648.37|646.37|648.37|646.37|0
1641839300000|2022-01-10 18:28:20|648.14|646.14|648.81|646.81|649.03|647.03|648.14|646.14|0
1641839310000|2022-01-10 18:28:30|648.14|646.14|647.7|645.7|648.14|646.14|647.7|645.7|0
1641839320000|2022-01-10 18:28:40|647.48|645.48|646.37|644.37|647.48|645.48|646.15|644.15|0
1641839330000|2022-01-10 18:28:50|646.15|644.15|647.03|645.03|647.03|645.03|645.93|643.93|0
1641839340000|2022-01-10 18:29:00|646.81|644.81|647.03|645.03|647.03|645.03|646.59|644.59|0
1641839350000|2022-01-10 18:29:10|647.26|645.26|647.48|645.48|647.48|645.48|647.26|645.26|0
1641839360000|2022-01-10 18:29:20|647.26|645.26|647.26|645.26|647.26|645.26|647.26|645.26|0
1641839370000|2022-01-10 18:29:30|647.48|645.48|647.7|645.7|647.7|645.7|647.48|645.48|0
1641839380000|2022-01-10 18:29:40|647.26|645.26|646.37|644.37|647.26|645.26|646.37|644.37|0
1641839390000|2022-01-10 18:29:50|646.81|644.81|646.59|644.59|646.81|644.81|646.37|644.37|0
1641839400000|2022-01-10 18:30:00|646.81|644.81|646.59|644.59|646.81|644.81|646.37|644.37|0
1641839410000|2022-01-10 18:30:10|646.37|644.37|646.81|644.81|647.03|645.03|646.37|644.37|0
1641839420000|2022-01-10 18:30:20|647.03|645.03|646.81|644.81|647.03|645.03|646.81|644.81|0
1641839430000|2022-01-10 18:30:30|646.59|644.59|647.7|645.7|647.7|645.7|646.59|644.59|0
1641839440000|2022-01-10 18:30:40|648.14|646.14|647.92|645.92|648.14|646.14|647.92|645.92|0
1641839450000|2022-01-10 18:30:50|647.7|645.7|647.25|645.25|647.7|645.7|647.25|645.25|0
1641839460000|2022-01-10 18:31:00|647.7|645.7|647.92|645.92|647.92|645.92|647.7|645.7|0
1641839470000|2022-01-10 18:31:10|648.14|646.14|648.81|646.81|648.81|646.81|648.14|646.14|0
1641839480000|2022-01-10 18:31:20|649.03|647.03|649.25|647.25|649.25|647.25|649.03|647.03|0
1641839490000|2022-01-10 18:31:30|649.47|647.47|649.25|647.25|649.69|647.69|649.25|647.25|0
1641839500000|2022-01-10 18:31:40|649.47|647.47|649.25|647.25|649.47|647.47|649.25|647.25|0
1641839510000|2022-01-10 18:31:50|649.69|647.69|649.92|647.92|649.92|647.92|649.69|647.69|0
1641839520000|2022-01-10 18:32:00|649.69|647.69|648.81|646.81|649.69|647.69|648.81|646.81|0
1641839530000|2022-01-10 18:32:10|648.58|646.58|647.92|645.92|648.58|646.58|647.92|645.92|0
1641839540000|2022-01-10 18:32:20|647.7|645.7|647.7|645.7|647.92|645.92|647.7|645.7|0
1641839550000|2022-01-10 18:32:30|647.48|645.48|647.03|645.03|647.48|645.48|647.03|645.03|0
1641839560000|2022-01-10 18:32:40|647.25|645.25|647.25|645.25|647.48|645.48|647.25|645.25|0
1641839570000|2022-01-10 18:32:50|647.03|645.03|646.59|644.59|647.03|645.03|646.59|644.59|0
1641839580000|2022-01-10 18:33:00|646.37|644.37|645.48|643.48|646.37|644.37|645.48|643.48|0
1641839590000|2022-01-10 18:33:10|645.26|643.26|645.26|643.26|645.48|643.48|645.26|643.26|0
1641839600000|2022-01-10 18:33:20|644.59|642.59|644.59|642.59|644.59|642.59|644.59|642.59|0
1641839610000|2022-01-10 18:33:30|644.81|642.81|645.26|643.26|645.48|643.48|644.81|642.81|0
1641839620000|2022-01-10 18:33:40|645.48|643.48|645.48|643.48|645.48|643.48|645.26|643.26|0
1641839630000|2022-01-10 18:33:50|645.26|643.26|645.26|643.26|645.26|643.26|645.04|643.04|0
1641839640000|2022-01-10 18:34:00|644.81|642.81|643.93|641.93|645.04|643.04|643.93|641.93|0
1641839650000|2022-01-10 18:34:10|644.15|642.15|643.49|641.49|644.37|642.37|643.49|641.49|0
1641839660000|2022-01-10 18:34:20|643.93|641.93|644.37|642.37|644.59|642.59|643.93|641.93|0
1641839670000|2022-01-10 18:34:30|644.26|642.26|643.93|641.93|644.26|642.26|643.93|641.93|0
1641839680000|2022-01-10 18:34:40|644.59|642.59|644.81|642.81|645.04|643.04|644.59|642.59|0
1641839690000|2022-01-10 18:34:50|645.04|643.04|645.26|643.26|645.26|643.26|645.04|643.04|0
1641839700000|2022-01-10 18:35:00|645.48|643.48|645.7|643.7|646.81|644.81|645.48|643.48|0
1641839710000|2022-01-10 18:35:10|645.48|643.48|645.7|643.7|645.92|643.92|645.48|643.48|0
1641839720000|2022-01-10 18:35:20|645.26|643.26|645.92|643.92|645.92|643.92|645.26|643.26|0
1641839730000|2022-01-10 18:35:30|646.69|644.69|646.36|644.36|646.69|644.69|646.36|644.36|0
1641839740000|2022-01-10 18:35:40|646.81|644.81|646.25|644.25|646.81|644.81|646.25|644.25|0
1641839750000|2022-01-10 18:35:50|646.14|644.14|646.14|644.14|646.36|644.36|646.14|644.14|0
1641839760000|2022-01-10 18:36:00|645.48|643.48|645.26|643.26|645.48|643.48|645.26|643.26|0
1641839770000|2022-01-10 18:36:10|645.03|643.03|646.14|644.14|646.14|644.14|645.03|643.03|0
1641839780000|2022-01-10 18:36:20|645.92|643.92|645.7|643.7|645.92|643.92|645.7|643.7|0
1641839790000|2022-01-10 18:36:30|645.48|643.48|647.03|645.03|647.03|645.03|645.48|643.48|0
1641839800000|2022-01-10 18:36:40|646.81|644.81|647.47|645.47|647.69|645.69|646.81|644.81|0
1641839810000|2022-01-10 18:36:50|647.69|645.69|646.81|644.81|647.69|645.69|646.81|644.81|0
1641839820000|2022-01-10 18:37:00|646.59|644.59|646.25|644.25|646.59|644.59|646.25|644.25|0
1641839830000|2022-01-10 18:37:10|646.36|644.36|646.81|644.81|647.03|645.03|646.36|644.36|0
1641839840000|2022-01-10 18:37:20|646.59|644.59|646.36|644.36|646.81|644.81|646.36|644.36|0
1641839850000|2022-01-10 18:37:30|645.48|643.48|645.7|643.7|645.7|643.7|645.48|643.48|0
1641839860000|2022-01-10 18:37:40|645.48|643.48|645.03|643.03|645.48|643.48|645.03|643.03|0
1641839870000|2022-01-10 18:37:50|645.26|643.26|645.7|643.7|645.92|643.92|645.26|643.26|0
1641839880000|2022-01-10 18:38:00|645.48|643.48|645.7|643.7|645.7|643.7|645.48|643.48|0
1641839890000|2022-01-10 18:38:10|645.48|643.48|645.7|643.7|645.7|643.7|645.48|643.48|0
1641839900000|2022-01-10 18:38:20|645.26|643.26|645.92|643.92|645.92|643.92|645.26|643.26|0
1641839910000|2022-01-10 18:38:30|646.14|644.14|645.48|643.48|646.14|644.14|645.48|643.48|0
1641839920000|2022-01-10 18:38:40|645.03|643.03|644.59|642.59|645.25|643.25|644.59|642.59|0
1641839930000|2022-01-10 18:38:50|644.37|642.37|644.37|642.37|644.37|642.37|644.37|642.37|0
1641839940000|2022-01-10 18:39:00|644.59|642.59|644.59|642.59|644.81|642.81|644.59|642.59|0
1641839950000|2022-01-10 18:39:10|644.15|642.15|643.93|641.93|644.37|642.37|643.93|641.93|0
1641839960000|2022-01-10 18:39:20|644.59|642.59|644.81|642.81|645.03|643.03|644.59|642.59|0
1641839970000|2022-01-10 18:39:30|644.59|642.59|644.15|642.15|644.59|642.59|644.15|642.15|0
1641839980000|2022-01-10 18:39:40|643.93|641.93|643.93|641.93|643.93|641.93|643.7|641.7|0
1641839990000|2022-01-10 18:39:50|644.37|642.37|643.7|641.7|644.37|642.37|643.7|641.7|0
1641840000000|2022-01-10 18:40:00|644.15|642.15|643.7|641.7|644.37|642.37|643.7|641.7|0
1641840010000|2022-01-10 18:40:10|643.92|641.92|643.92|641.92|643.92|641.92|643.7|641.7|0
1641840020000|2022-01-10 18:40:20|643.7|641.7|646.14|644.14|646.14|644.14|643.7|641.7|0
1641840030000|2022-01-10 18:40:30|645.7|643.7|646.36|644.36|646.36|644.36|645.7|643.7|0
1641840040000|2022-01-10 18:40:40|646.14|644.14|646.14|644.14|646.36|644.36|646.14|644.14|0
1641840050000|2022-01-10 18:40:50|646.81|644.81|647.25|645.25|647.47|645.47|646.81|644.81|0
1641840060000|2022-01-10 18:41:00|646.81|644.81|646.81|644.81|647.25|645.25|646.81|644.81|0
1641840070000|2022-01-10 18:41:10|647.03|645.03|647.25|645.25|647.25|645.25|646.81|644.81|0
1641840080000|2022-01-10 18:41:20|647.47|645.47|648.58|646.58|648.58|646.58|647.35|645.35|0
1641840090000|2022-01-10 18:41:30|648.36|646.36|647.69|645.69|648.36|646.36|647.69|645.69|0
1641840100000|2022-01-10 18:41:40|647.91|645.91|648.58|646.58|648.58|646.58|647.91|645.91|0
1641840110000|2022-01-10 18:41:50|648.36|646.36|649.24|647.24|649.24|647.24|648.36|646.36|0
1641840120000|2022-01-10 18:42:00|649.02|647.02|649.24|647.24|649.24|647.24|648.58|646.58|0
1641840130000|2022-01-10 18:42:10|649.02|647.02|650.35|648.35|650.35|648.35|649.02|647.02|0
1641840140000|2022-01-10 18:42:20|650.58|648.58|650.58|648.58|650.58|648.58|650.58|648.58|0
1641840150000|2022-01-10 18:42:30|650.35|648.35|650.8|648.8|650.8|648.8|650.35|648.35|0
1641840160000|2022-01-10 18:42:40|650.58|648.58|651.02|649.02|651.02|649.02|650.58|648.58|0
1641840170000|2022-01-10 18:42:50|650.8|648.8|651.47|649.47|651.47|649.47|650.8|648.8|0
1641840180000|2022-01-10 18:43:00|652.13|650.13|651.91|649.91|652.13|650.13|651.91|649.91|0
1641840190000|2022-01-10 18:43:10|652.13|650.13|652.13|650.13|652.13|650.13|651.91|649.91|0
1641840200000|2022-01-10 18:43:20|651.91|649.91|651.91|649.91|651.91|649.91|651.69|649.69|0
1641840210000|2022-01-10 18:43:30|652.13|650.13|651.91|649.91|652.13|650.13|651.91|649.91|0
1641840220000|2022-01-10 18:43:40|652.13|650.13|652.35|650.35|652.8|650.8|652.13|650.13|0
1641840230000|2022-01-10 18:43:50|651.46|649.46|652.13|650.13|652.13|650.13|651.46|649.46|0
1641840240000|2022-01-10 18:44:00|652.24|650.24|652.8|650.8|652.8|650.8|652.24|650.24|0
1641840250000|2022-01-10 18:44:10|652.58|650.58|652.13|650.13|652.58|650.58|652.13|650.13|0
1641840260000|2022-01-10 18:44:20|651.91|649.91|652.58|650.58|652.58|650.58|651.91|649.91|0
1641840270000|2022-01-10 18:44:30|652.35|650.35|652.58|650.58|652.8|650.8|652.35|650.35|0
1641840280000|2022-01-10 18:44:40|652.8|650.8|652.35|650.35|652.8|650.8|652.35|650.35|0
1641840290000|2022-01-10 18:44:50|652.58|650.58|652.58|650.58|652.58|650.58|652.35|650.35|0
1641840300000|2022-01-10 18:45:00|652.35|650.35|651.53|649.53|652.35|650.35|651.53|649.53|0
1641840310000|2022-01-10 18:45:10|651.98|649.98|651.09|649.09|651.98|649.98|651.09|649.09|0
1641840320000|2022-01-10 18:45:20|651.53|649.53|651.09|649.09|651.53|649.53|651.09|649.09|0
1641840330000|2022-01-10 18:45:30|651.31|649.31|651.09|649.09|651.31|649.31|650.87|648.87|0
1641840340000|2022-01-10 18:45:40|651.31|649.31|650.87|648.87|651.31|649.31|650.87|648.87|0
1641840350000|2022-01-10 18:45:50|650.64|648.64|650.64|648.64|650.87|648.87|650.64|648.64|0
1641840360000|2022-01-10 18:46:00|650.87|648.87|649.76|647.76|650.87|648.87|649.76|647.76|0
1641840370000|2022-01-10 18:46:10|649.98|647.98|649.76|647.76|649.98|647.98|649.76|647.76|0
1641840380000|2022-01-10 18:46:20|649.31|647.31|649.31|647.31|649.53|647.53|649.31|647.31|0
1641840390000|2022-01-10 18:46:30|649.53|647.53|650.2|648.2|650.2|648.2|649.53|647.53|0
1641840400000|2022-01-10 18:46:40|650.31|648.31|649.98|647.98|650.31|648.31|649.98|647.98|0
1641840410000|2022-01-10 18:46:50|650.42|648.42|650.42|648.42|650.87|648.87|650.42|648.42|0
1641840420000|2022-01-10 18:47:00|650.64|648.64|650.64|648.64|650.64|648.64|650.64|648.64|0
1641840430000|2022-01-10 18:47:10|651.09|649.09|650.64|648.64|651.09|649.09|650.64|648.64|0
1641840440000|2022-01-10 18:47:20|650.42|648.42|650.2|648.2|650.42|648.42|650.2|648.2|0
1641840450000|2022-01-10 18:47:30|650.42|648.42|651.31|649.31|651.53|649.53|650.2|648.2|0
1641840460000|2022-01-10 18:47:40|651.53|649.53|652.2|650.2|652.42|650.42|651.53|649.53|0
1641840470000|2022-01-10 18:47:50|652.42|650.42|653.76|651.76|653.76|651.76|652.42|650.42|0
1641840480000|2022-01-10 18:48:00|653.54|651.54|653.09|651.09|653.54|651.54|653.09|651.09|0
1641840490000|2022-01-10 18:48:10|652.87|650.87|652.87|650.87|652.87|650.87|652.87|650.87|0
1641840500000|2022-01-10 18:48:20|653.54|651.54|653.31|651.31|653.54|651.54|653.31|651.31|0
1641840510000|2022-01-10 18:48:30|653.54|651.54|654.43|652.43|654.43|652.43|653.54|651.54|0
1641840520000|2022-01-10 18:48:40|654.2|652.2|654.65|652.65|654.65|652.65|654.2|652.2|0
1641840530000|2022-01-10 18:48:50|654.43|652.43|654.87|652.87|654.87|652.87|654.43|652.43|0
1641840540000|2022-01-10 18:49:00|655.09|653.09|654.43|652.43|655.09|653.09|654.43|652.43|0
1641840550000|2022-01-10 18:49:10|654.2|652.2|654.87|652.87|655.09|653.09|654.2|652.2|0
1641840560000|2022-01-10 18:49:20|654.65|652.65|654.2|652.2|654.65|652.65|654.2|652.2|0
1641840570000|2022-01-10 18:49:30|653.98|651.98|653.98|651.98|654.2|652.2|653.98|651.98|0
1641840580000|2022-01-10 18:49:40|653.53|651.53|653.76|651.76|653.76|651.76|653.31|651.31|0
1641840590000|2022-01-10 18:49:50|653.98|651.98|654.2|652.2|654.2|652.2|653.98|651.98|0
1641840600000|2022-01-10 18:50:00|654.42|652.42|655.09|653.09|655.09|653.09|654.2|652.2|0
1641840610000|2022-01-10 18:50:10|654.87|652.87|655.32|653.32|655.32|653.32|654.87|652.87|0
1641840620000|2022-01-10 18:50:20|654.87|652.87|654.87|652.87|654.87|652.87|654.65|652.65|0
1641840630000|2022-01-10 18:50:30|655.32|653.32|656.87|654.87|656.87|654.87|655.32|653.32|0
1641840640000|2022-01-10 18:50:40|656.65|654.65|657.77|655.77|657.77|655.77|656.65|654.65|0
1641840650000|2022-01-10 18:50:50|658.21|656.21|657.77|655.77|658.21|656.21|657.77|655.77|0
1641840660000|2022-01-10 18:51:00|657.54|655.54|657.54|655.54|657.54|655.54|657.54|655.54|0
1641840670000|2022-01-10 18:51:10|657.99|655.99|657.32|655.32|657.99|655.99|657.32|655.32|0
1641840680000|2022-01-10 18:51:20|657.1|655.1|657.77|655.77|657.77|655.77|657.1|655.1|0
1641840690000|2022-01-10 18:51:30|657.54|655.54|658.21|656.21|658.21|656.21|657.54|655.54|0
1641840700000|2022-01-10 18:51:40|658.66|656.66|658.21|656.21|658.66|656.66|658.21|656.21|0
1641840710000|2022-01-10 18:51:50|657.99|655.99|658.66|656.66|658.66|656.66|657.99|655.99|0
1641840720000|2022-01-10 18:52:00|658.88|656.88|658.88|656.88|659.33|657.33|658.66|656.66|0
1641840730000|2022-01-10 18:52:10|658.66|656.66|659.1|657.1|659.1|657.1|658.43|656.43|0
1641840740000|2022-01-10 18:52:20|658.99|656.99|659.1|657.1|659.1|657.1|658.66|656.66|0
1641840750000|2022-01-10 18:52:30|659.33|657.33|659.33|657.33|659.77|657.77|659.33|657.33|0
1641840760000|2022-01-10 18:52:40|658.88|656.88|659.1|657.1|659.1|657.1|658.66|656.66|0
1641840770000|2022-01-10 18:52:50|659.33|657.33|659.1|657.1|659.55|657.55|659.1|657.1|0
1641840780000|2022-01-10 18:53:00|659.33|657.33|659.33|657.33|659.33|657.33|658.66|656.66|0
1641840790000|2022-01-10 18:53:10|660|658|660.22|658.22|660.44|658.44|660|658|0
1641840800000|2022-01-10 18:53:20|660|658|659.77|657.77|660.22|658.22|659.77|657.77|0
1641840810000|2022-01-10 18:53:30|660|658|660|658|660.44|658.44|660|658|0
1641840820000|2022-01-10 18:53:40|659.55|657.55|659.55|657.55|659.77|657.77|659.55|657.55|0
1641840830000|2022-01-10 18:53:50|659.33|657.33|659.33|657.33|659.33|657.33|659.33|657.33|0
1641840840000|2022-01-10 18:54:00|659.55|657.55|659.77|657.77|659.77|657.77|659.43|657.43|0
1641840850000|2022-01-10 18:54:10|660|658|659.55|657.55|660|658|659.55|657.55|0
1641840860000|2022-01-10 18:54:20|659.33|657.33|660|658|660|658|659.33|657.33|0
1641840870000|2022-01-10 18:54:30|659.77|657.77|659.55|657.55|659.77|657.77|659.55|657.55|0
1641840880000|2022-01-10 18:54:40|659.33|657.33|659.77|657.77|659.77|657.77|659.33|657.33|0
1641840890000|2022-01-10 18:54:50|659.55|657.55|659.33|657.33|659.55|657.55|659.33|657.33|0
1641840900000|2022-01-10 18:55:00|659.55|657.55|660.44|658.44|660.44|658.44|659.55|657.55|0
1641840910000|2022-01-10 18:55:10|659.77|657.77|660.22|658.22|660.22|658.22|659.77|657.77|0
1641840920000|2022-01-10 18:55:20|659.55|657.55|659.33|657.33|659.55|657.55|659.33|657.33|0
1641840930000|2022-01-10 18:55:30|659.55|657.55|659.55|657.55|659.77|657.77|659.55|657.55|0
1641840940000|2022-01-10 18:55:40|659.99|657.99|659.99|657.99|660.1|658.1|659.99|657.99|0
1641840950000|2022-01-10 18:55:50|659.77|657.77|660.89|658.89|660.89|658.89|659.77|657.77|0
1641840960000|2022-01-10 18:56:00|660.66|658.66|658.88|656.88|660.66|658.66|658.88|656.88|0
1641840970000|2022-01-10 18:56:10|659.32|657.32|659.32|657.32|659.32|657.32|659.32|657.32|0
1641840980000|2022-01-10 18:56:20|659.1|657.1|659.55|657.55|659.77|657.77|659.1|657.1|0
1641840990000|2022-01-10 18:56:30|659.77|657.77|659.1|657.1|659.77|657.77|659.1|657.1|0
1641841000000|2022-01-10 18:56:40|658.88|656.88|658.66|656.66|658.88|656.88|658.43|656.43|0
1641841010000|2022-01-10 18:56:50|658.43|656.43|656.87|654.87|658.43|656.43|656.87|654.87|0
1641841020000|2022-01-10 18:57:00|657.76|655.76|657.32|655.32|657.76|655.76|657.09|655.09|0
1641841030000|2022-01-10 18:57:10|656.87|654.87|656.87|654.87|656.87|654.87|656.43|654.43|0
1641841040000|2022-01-10 18:57:20|657.09|655.09|656.65|654.65|657.09|655.09|656.65|654.65|0
1641841050000|2022-01-10 18:57:30|656.87|654.87|655.09|653.09|656.87|654.87|655.09|653.09|0
1641841060000|2022-01-10 18:57:40|655.53|653.53|653.86|651.86|655.53|653.53|653.86|651.86|0
1641841070000|2022-01-10 18:57:50|654.42|652.42|653.75|651.75|654.42|652.42|653.53|651.53|0
1641841080000|2022-01-10 18:58:00|655.31|653.31|656.2|654.2|656.2|654.2|655.31|653.31|0
1641841090000|2022-01-10 18:58:10|655.98|653.98|656.65|654.65|656.65|654.65|655.98|653.98|0
1641841100000|2022-01-10 18:58:20|656.2|654.2|656.65|654.65|656.65|654.65|656.2|654.2|0
1641841110000|2022-01-10 18:58:30|656.87|654.87|656.87|654.87|656.87|654.87|656.87|654.87|0
1641841120000|2022-01-10 18:58:40|657.09|655.09|656.2|654.2|657.09|655.09|656.2|654.2|0
1641841130000|2022-01-10 18:58:50|656.65|654.65|656.87|654.87|657.09|655.09|656.65|654.65|0
1641841140000|2022-01-10 18:59:00|657.99|655.99|658.43|656.43|658.43|656.43|657.98|655.98|0
1641841150000|2022-01-10 18:59:10|658.21|656.21|657.98|655.98|658.43|656.43|657.98|655.98|0
1641841160000|2022-01-10 18:59:20|658.43|656.43|658.43|656.43|658.43|656.43|658.21|656.21|0
1641841170000|2022-01-10 18:59:30|658.21|656.21|657.76|655.76|658.21|656.21|657.76|655.76|0
1641841180000|2022-01-10 18:59:40|658.21|656.21|658.21|656.21|658.43|656.43|657.98|655.98|0
1641841190000|2022-01-10 18:59:50|657.98|655.98|658.43|656.43|658.43|656.43|657.98|655.98|0
1641841200000|2022-01-10 19:00:00|658.21|656.21|657.32|655.32|658.65|656.65|657.32|655.32|0
1641841210000|2022-01-10 19:00:10|657.54|655.54|658.88|656.88|658.88|656.88|657.32|655.32|0
1641841220000|2022-01-10 19:00:20|659.1|657.1|658.43|656.43|659.1|657.1|658.43|656.43|0
1641841230000|2022-01-10 19:00:30|658.21|656.21|658.43|656.43|658.43|656.43|658.21|656.21|0
1641841240000|2022-01-10 19:00:40|658.88|656.88|658.88|656.88|658.88|656.88|658.65|656.65|0
1641841250000|2022-01-10 19:00:50|659.1|657.1|658.65|656.65|659.1|657.1|658.65|656.65|0
1641841260000|2022-01-10 19:01:00|658.88|656.88|659.99|657.99|659.99|657.99|658.88|656.88|0
1641841270000|2022-01-10 19:01:10|660.21|658.21|660.21|658.21|660.44|658.44|660.21|658.21|0
1641841280000|2022-01-10 19:01:20|660.32|658.32|660.66|658.66|660.66|658.66|660.32|658.32|0
1641841290000|2022-01-10 19:01:30|660.44|658.44|661.11|659.11|661.11|659.11|660.44|658.44|0
1641841300000|2022-01-10 19:01:40|661.55|659.55|661.55|659.55|661.55|659.55|661.33|659.33|0
1641841310000|2022-01-10 19:01:50|661.78|659.78|662.89|660.89|662.89|660.89|661.78|659.78|0
1641841320000|2022-01-10 19:02:00|662.22|660.22|662|660|662.22|660.22|662|660|0
1641841330000|2022-01-10 19:02:10|662.22|660.22|663.12|661.12|663.12|661.12|662.22|660.22|0
1641841340000|2022-01-10 19:02:20|663.34|661.34|663.79|661.79|663.79|661.79|663.12|661.12|0
1641841350000|2022-01-10 19:02:30|663.56|661.56|662.89|660.89|663.56|661.56|662.89|660.89|0
1641841360000|2022-01-10 19:02:40|663|661|662.89|660.89|663.12|661.12|662.89|660.89|0
1641841370000|2022-01-10 19:02:50|663.12|661.12|663.34|661.34|663.34|661.34|663.12|661.12|0
1641841380000|2022-01-10 19:03:00|663.56|661.56|664.23|662.23|664.23|662.23|663.56|661.56|0
1641841390000|2022-01-10 19:03:10|663.34|661.34|662.45|660.45|663.34|661.34|662.45|660.45|0
1641841400000|2022-01-10 19:03:20|662.67|660.67|662.45|660.45|662.67|660.67|662.45|660.45|0
1641841410000|2022-01-10 19:03:30|662|660|662.22|660.22|662.22|660.22|661.78|659.78|0
1641841420000|2022-01-10 19:03:40|662|660|662.22|660.22|662.22|660.22|661.78|659.78|0
1641841430000|2022-01-10 19:03:50|662.89|660.89|662.89|660.89|662.89|660.89|662.67|660.67|0
1641841440000|2022-01-10 19:04:00|662.67|660.67|663.12|661.12|663.12|661.12|662.67|660.67|0
1641841450000|2022-01-10 19:04:10|662.89|660.89|663.56|661.56|663.56|661.56|662.89|660.89|0
1641841460000|2022-01-10 19:04:20|662.22|660.22|663.12|661.12|663.12|661.12|662.22|660.22|0
1641841470000|2022-01-10 19:04:30|663.34|661.34|664.46|662.46|664.46|662.46|663.34|661.34|0
1641841480000|2022-01-10 19:04:40|664.01|662.01|664.23|662.23|664.34|662.34|663.79|661.79|0
1641841490000|2022-01-10 19:04:50|664.46|662.46|664.23|662.23|664.68|662.68|664.23|662.23|0
1641841500000|2022-01-10 19:05:00|664.56|662.56|663.79|661.79|664.56|662.56|663.79|661.79|0
1641841510000|2022-01-10 19:05:10|664.01|662.01|663.79|661.79|664.01|662.01|663.56|661.56|0
1641841520000|2022-01-10 19:05:20|664.01|662.01|662.89|660.89|664.01|662.01|662.89|660.89|0
1641841530000|2022-01-10 19:05:30|662.78|660.78|662.89|660.89|662.89|660.89|662.45|660.45|0
1641841540000|2022-01-10 19:05:40|663.12|661.12|663.12|661.12|663.12|661.12|662.67|660.67|0
1641841550000|2022-01-10 19:05:50|663.34|661.34|664.23|662.23|664.23|662.23|663.34|661.34|0
1641841560000|2022-01-10 19:06:00|664.01|662.01|662.44|660.44|664.01|662.01|662.44|660.44|0
1641841570000|2022-01-10 19:06:10|662.08|660.08|661.5|659.5|662.53|660.53|661.5|659.5|0
1641841580000|2022-01-10 19:06:20|661.94|659.94|663.29|661.29|663.29|661.29|661.94|659.94|0
1641841590000|2022-01-10 19:06:30|663.06|661.06|663.74|661.74|663.74|661.74|663.06|661.06|0
1641841600000|2022-01-10 19:06:40|663.51|661.51|663.96|661.96|663.96|661.96|663.51|661.51|0
1641841610000|2022-01-10 19:06:50|664.63|662.63|663.96|661.96|664.63|662.63|663.96|661.96|0
1641841620000|2022-01-10 19:07:00|664.41|662.41|664.85|662.85|664.85|662.85|664.41|662.41|0
1641841630000|2022-01-10 19:07:10|665.08|663.08|666.2|664.2|666.42|664.42|665.08|663.08|0
1641841640000|2022-01-10 19:07:20|666.42|664.42|666.65|664.65|666.87|664.87|666.42|664.42|0
1641841650000|2022-01-10 19:07:30|666.87|664.87|667.1|665.1|667.1|665.1|666.65|664.65|0
1641841660000|2022-01-10 19:07:40|666.65|664.65|666.65|664.65|666.65|664.65|666.42|664.42|0
1641841670000|2022-01-10 19:07:50|666.42|664.42|666.42|664.42|666.65|664.65|666.2|664.2|0
1641841680000|2022-01-10 19:08:00|665.97|663.97|666.87|664.87|667.1|665.1|665.75|663.75|0
1641841690000|2022-01-10 19:08:10|667.32|665.32|666.42|664.42|667.32|665.32|666.42|664.42|0
1641841700000|2022-01-10 19:08:20|666.2|664.2|665.97|663.97|666.42|664.42|665.97|663.97|0
1641841710000|2022-01-10 19:08:30|666.08|664.08|666.65|664.65|666.65|664.65|666.08|664.08|0
1641841720000|2022-01-10 19:08:40|666.42|664.42|666.87|664.87|666.87|664.87|666.42|664.42|0
1641841730000|2022-01-10 19:08:50|667.1|665.1|667.1|665.1|667.1|665.1|666.87|664.87|0
1641841740000|2022-01-10 19:09:00|667.32|665.32|667.1|665.1|667.32|665.32|667.1|665.1|0
1641841750000|2022-01-10 19:09:10|667.32|665.32|667.54|665.54|667.54|665.54|667.32|665.32|0
1641841760000|2022-01-10 19:09:20|667.09|665.09|666.87|664.87|667.32|665.32|666.87|664.87|0
1641841770000|2022-01-10 19:09:30|667.65|665.65|667.32|665.32|667.77|665.77|667.32|665.32|0
1641841780000|2022-01-10 19:09:40|667.54|665.54|667.54|665.54|667.54|665.54|667.54|665.54|0
1641841790000|2022-01-10 19:09:50|667.77|665.77|667.77|665.77|667.99|665.99|667.54|665.54|0
1641841800000|2022-01-10 19:10:00|667.54|665.54|667.54|665.54|667.77|665.77|667.54|665.54|0
1641841810000|2022-01-10 19:10:10|667.99|665.99|667.77|665.77|667.99|665.99|667.32|665.32|0
1641841820000|2022-01-10 19:10:20|667.54|665.54|666.42|664.42|667.54|665.54|666.42|664.42|0
1641841830000|2022-01-10 19:10:30|665.97|663.97|665.08|663.08|665.97|663.97|665.08|663.08|0
1641841840000|2022-01-10 19:10:40|664.85|662.85|664.4|662.4|664.85|662.85|664.4|662.4|0
1641841850000|2022-01-10 19:10:50|664.18|662.18|663.96|661.96|664.18|662.18|663.96|661.96|0
1641841860000|2022-01-10 19:11:00|663.73|661.73|665.08|663.08|665.08|663.08|663.73|661.73|0
1641841870000|2022-01-10 19:11:10|664.18|662.18|664.4|662.4|664.63|662.63|664.18|662.18|0
1641841880000|2022-01-10 19:11:20|663.96|661.96|663.96|661.96|663.96|661.96|663.51|661.51|0
1641841890000|2022-01-10 19:11:30|664.18|662.18|664.85|662.85|665.08|663.08|664.18|662.18|0
1641841900000|2022-01-10 19:11:40|665.08|663.08|664.63|662.63|665.08|663.08|664.4|662.4|0
1641841910000|2022-01-10 19:11:50|663.96|661.96|664.4|662.4|664.4|662.4|663.96|661.96|0
1641841920000|2022-01-10 19:12:00|664.63|662.63|665.3|663.3|665.3|663.3|664.63|662.63|0
1641841930000|2022-01-10 19:12:10|665.75|663.75|665.08|663.08|665.97|663.97|665.08|663.08|0
1641841940000|2022-01-10 19:12:20|664.4|662.4|663.73|661.73|664.4|662.4|663.51|661.51|0
1641841950000|2022-01-10 19:12:30|664.4|662.4|663.96|661.96|664.4|662.4|663.96|661.96|0
1641841960000|2022-01-10 19:12:40|663.73|661.73|663.51|661.51|663.73|661.73|663.51|661.51|0
1641841970000|2022-01-10 19:12:50|663.73|661.73|664.18|662.18|664.18|662.18|663.73|661.73|0
1641841980000|2022-01-10 19:13:00|663.96|661.96|664.4|662.4|664.85|662.85|663.96|661.96|0
1641841990000|2022-01-10 19:13:10|664.63|662.63|664.18|662.18|664.63|662.63|664.18|662.18|0
1641842000000|2022-01-10 19:13:20|664.4|662.4|665.3|663.3|665.3|663.3|664.4|662.4|0
1641842010000|2022-01-10 19:13:30|665.52|663.52|665.08|663.08|665.52|663.52|665.08|663.08|0
1641842020000|2022-01-10 19:13:40|664.85|662.85|664.4|662.4|665.08|663.08|664.4|662.4|0
1641842030000|2022-01-10 19:13:50|664.63|662.63|665.08|663.08|665.08|663.08|664.63|662.63|0
1641842040000|2022-01-10 19:14:00|664.85|662.85|665.3|663.3|665.3|663.3|664.85|662.85|0
1641842050000|2022-01-10 19:14:10|665.08|663.08|665.3|663.3|665.3|663.3|665.08|663.08|0
1641842060000|2022-01-10 19:14:20|665.18|663.18|665.3|663.3|665.3|663.3|665.18|663.18|0
1641842070000|2022-01-10 19:14:30|665.41|663.41|665.52|663.52|665.52|663.52|665.3|663.3|0
1641842080000|2022-01-10 19:14:40|665.75|663.75|665.52|663.52|665.75|663.75|665.07|663.07|0
1641842090000|2022-01-10 19:14:50|665.3|663.3|665.3|663.3|665.52|663.52|665.3|663.3|0
1641842100000|2022-01-10 19:15:00|664.4|662.4|665.75|663.75|665.75|663.75|664.4|662.4|0
1641842110000|2022-01-10 19:15:10|666.2|664.2|667.09|665.09|667.09|665.09|666.2|664.2|0
1641842120000|2022-01-10 19:15:20|667.32|665.32|666.64|664.64|667.32|665.32|666.64|664.64|0
1641842130000|2022-01-10 19:15:30|667.09|665.09|667.09|665.09|667.32|665.32|667.09|665.09|0
1641842140000|2022-01-10 19:15:40|667.54|665.54|667.54|665.54|667.54|665.54|667.32|665.32|0
1641842150000|2022-01-10 19:15:50|667.76|665.76|667.99|665.99|667.99|665.99|667.54|665.54|0
1641842160000|2022-01-10 19:16:00|668.44|666.44|668.44|666.44|668.89|666.89|668.44|666.44|0
1641842170000|2022-01-10 19:16:10|668.89|666.89|670.23|668.23|670.23|668.23|668.89|666.89|0
1641842180000|2022-01-10 19:16:20|670.01|668.01|670.91|668.91|670.91|668.91|670.01|668.01|0
1641842190000|2022-01-10 19:16:30|670.68|668.68|670.68|668.68|670.91|668.91|670.68|668.68|0
1641842200000|2022-01-10 19:16:40|670.46|668.46|670.46|668.46|670.68|668.68|670.46|668.46|0
1641842210000|2022-01-10 19:16:50|670.23|668.23|670.46|668.46|670.46|668.46|670.23|668.23|0
1641842220000|2022-01-10 19:17:00|670.01|668.01|669.33|667.33|670.01|668.01|669.11|667.11|0
1641842230000|2022-01-10 19:17:10|668.89|666.89|668.21|666.21|668.89|666.89|668.21|666.21|0
1641842240000|2022-01-10 19:17:20|668.66|666.66|668.89|666.89|669.11|667.11|668.44|666.44|0
1641842250000|2022-01-10 19:17:30|668.66|666.66|668.66|666.66|668.66|666.66|668.44|666.44|0
1641842260000|2022-01-10 19:17:40|668.44|666.44|669.11|667.11|669.11|667.11|668.44|666.44|0
1641842270000|2022-01-10 19:17:50|668.88|666.88|667.87|665.87|668.88|666.88|667.87|665.87|0
1641842280000|2022-01-10 19:18:00|667.76|665.76|667.31|665.31|667.76|665.76|667.09|665.09|0
1641842290000|2022-01-10 19:18:10|667.09|665.09|666.87|664.87|667.09|665.09|666.87|664.87|0
1641842300000|2022-01-10 19:18:20|667.09|665.09|666.87|664.87|667.09|665.09|666.64|664.64|0
1641842310000|2022-01-10 19:18:30|666.64|664.64|666.64|664.64|666.87|664.87|666.64|664.64|0
1641842320000|2022-01-10 19:18:40|665.97|663.97|666.19|664.19|666.42|664.42|665.97|663.97|0
1641842330000|2022-01-10 19:18:50|665.74|663.74|665.74|663.74|666.19|664.19|665.74|663.74|0
1641842340000|2022-01-10 19:19:00|665.52|663.52|666.87|664.87|666.87|664.87|665.52|663.52|0
1641842350000|2022-01-10 19:19:10|666.64|664.64|666.64|664.64|666.64|664.64|666.64|664.64|0
1641842360000|2022-01-10 19:19:20|666.87|664.87|666.87|664.87|666.87|664.87|666.64|664.64|0
1641842370000|2022-01-10 19:19:30|667.09|665.09|666.64|664.64|667.09|665.09|666.64|664.64|0
1641842380000|2022-01-10 19:19:40|666.87|664.87|667.54|665.54|667.54|665.54|666.87|664.87|0
1641842390000|2022-01-10 19:19:50|667.31|665.31|667.09|665.09|667.31|665.31|667.09|665.09|0
1641842400000|2022-01-10 19:20:00|666.42|664.42|666.42|664.42|666.42|664.42|666.19|664.19|0
1641842410000|2022-01-10 19:20:10|666.87|664.87|666.19|664.19|666.87|664.87|665.97|663.97|0
1641842420000|2022-01-10 19:20:20|666.42|664.42|665.74|663.74|666.42|664.42|665.74|663.74|0
1641842430000|2022-01-10 19:20:30|665.97|663.97|666.86|664.86|666.86|664.86|665.97|663.97|0
1641842440000|2022-01-10 19:20:40|667.09|665.09|667.76|665.76|667.76|665.76|667.09|665.09|0
1641842450000|2022-01-10 19:20:50|667.99|665.99|668.43|666.43|668.43|666.43|667.99|665.99|0
1641842460000|2022-01-10 19:21:00|668.88|666.88|668.21|666.21|668.88|666.88|668.21|666.21|0
1641842470000|2022-01-10 19:21:10|668.66|666.66|669.33|667.33|669.33|667.33|668.66|666.66|0
1641842480000|2022-01-10 19:21:20|668.88|666.88|668.21|666.21|668.88|666.88|668.21|666.21|0
1641842490000|2022-01-10 19:21:30|667.99|665.99|668.77|666.77|668.88|666.88|667.99|665.99|0
1641842500000|2022-01-10 19:21:40|668.66|666.66|668.43|666.43|668.66|666.66|668.43|666.43|0
1641842510000|2022-01-10 19:21:50|667.99|665.99|667.76|665.76|667.99|665.99|667.76|665.76|0
1641842520000|2022-01-10 19:22:00|667.31|665.31|667.76|665.76|667.76|665.76|667.31|665.31|0
1641842530000|2022-01-10 19:22:10|668.43|666.43|668.21|666.21|668.66|666.66|668.21|666.21|0
1641842540000|2022-01-10 19:22:20|667.99|665.99|667.54|665.54|667.99|665.99|667.09|665.09|0
1641842550000|2022-01-10 19:22:30|667.42|665.42|667.31|665.31|667.42|665.42|667.09|665.09|0
1641842560000|2022-01-10 19:22:40|667.09|665.09|666.86|664.86|667.09|665.09|666.42|664.42|0
1641842570000|2022-01-10 19:22:50|666.42|664.42|666.42|664.42|666.64|664.64|666.19|664.19|0
1641842580000|2022-01-10 19:23:00|666.86|664.86|667.31|665.31|667.31|665.31|666.86|664.86|0
1641842590000|2022-01-10 19:23:10|667.54|665.54|667.54|665.54|667.54|665.54|667.31|665.31|0
1641842600000|2022-01-10 19:23:20|667.31|665.31|666.86|664.86|667.31|665.31|666.64|664.64|0
1641842610000|2022-01-10 19:23:30|667.09|665.09|666.86|664.86|667.31|665.31|666.86|664.86|0
1641842620000|2022-01-10 19:23:40|667.09|665.09|667.09|665.09|667.31|665.31|666.86|664.86|0
1641842630000|2022-01-10 19:23:50|666.86|664.86|666.86|664.86|667.09|665.09|666.86|664.86|0
1641842640000|2022-01-10 19:24:00|666.41|664.41|667.31|665.31|667.31|665.31|666.41|664.41|0
1641842650000|2022-01-10 19:24:10|667.09|665.09|667.54|665.54|667.54|665.54|667.09|665.09|0
1641842660000|2022-01-10 19:24:20|667.31|665.31|667.31|665.31|667.54|665.54|667.31|665.31|0
1641842670000|2022-01-10 19:24:30|666.64|664.64|666.86|664.86|666.86|664.86|666.64|664.64|0
1641842680000|2022-01-10 19:24:40|667.09|665.09|666.86|664.86|667.09|665.09|666.86|664.86|0
1641842690000|2022-01-10 19:24:50|666.64|664.64|666.86|664.86|666.86|664.86|666.64|664.64|0
1641842700000|2022-01-10 19:25:00|667.09|665.09|666.64|664.64|667.09|665.09|666.41|664.41|0
1641842710000|2022-01-10 19:25:10|667.54|665.54|667.54|665.54|667.76|665.76|667.54|665.54|0
1641842720000|2022-01-10 19:25:20|667.87|665.87|667.31|665.31|667.87|665.87|667.31|665.31|0
1641842730000|2022-01-10 19:25:30|667.53|665.53|667.31|665.31|667.76|665.76|667.31|665.31|0
1641842740000|2022-01-10 19:25:40|667.09|665.09|665.97|663.97|667.09|665.09|665.97|663.97|0
1641842750000|2022-01-10 19:25:50|666.41|664.41|665.52|663.52|666.41|664.41|665.52|663.52|0
1641842760000|2022-01-10 19:26:00|666.19|664.19|665.97|663.97|666.19|664.19|665.29|663.29|0
1641842770000|2022-01-10 19:26:10|665.74|663.74|665.29|663.29|665.97|663.97|665.29|663.29|0
1641842780000|2022-01-10 19:26:20|665.52|663.52|666.19|664.19|666.19|664.19|665.52|663.52|0
1641842790000|2022-01-10 19:26:30|665.74|663.74|666.19|664.19|666.19|664.19|665.74|663.74|0
1641842800000|2022-01-10 19:26:40|666.3|664.3|666.86|664.86|667.09|665.09|666.3|664.3|0
1641842810000|2022-01-10 19:26:50|667.09|665.09|667.19|665.19|667.19|665.19|667.09|665.09|0
1641842820000|2022-01-10 19:27:00|667.09|665.09|667.53|665.53|667.53|665.53|667.09|665.09|0
1641842830000|2022-01-10 19:27:10|667.31|665.31|667.98|665.98|667.98|665.98|667.09|665.09|0
1641842840000|2022-01-10 19:27:20|668.21|666.21|668.43|666.43|668.43|666.43|667.98|665.98|0
1641842850000|2022-01-10 19:27:30|668.66|666.66|669.33|667.33|669.33|667.33|668.66|666.66|0
1641842860000|2022-01-10 19:27:40|669.1|667.1|669.33|667.33|669.55|667.55|669.1|667.1|0
1641842870000|2022-01-10 19:27:50|669.1|667.1|668.88|666.88|669.1|667.1|668.88|666.88|0
1641842880000|2022-01-10 19:28:00|669.1|667.1|668.43|666.43|669.1|667.1|668.43|666.43|0
1641842890000|2022-01-10 19:28:10|668.88|666.88|667.98|665.98|668.88|666.88|667.98|665.98|0
1641842900000|2022-01-10 19:28:20|667.76|665.76|667.42|665.42|667.76|665.76|667.31|665.31|0
1641842910000|2022-01-10 19:28:30|667.53|665.53|667.76|665.76|667.76|665.76|667.53|665.53|0
1641842920000|2022-01-10 19:28:40|667.98|665.98|667.98|665.98|667.98|665.98|667.76|665.76|0
1641842930000|2022-01-10 19:28:50|668.43|666.43|668.21|666.21|668.43|666.43|667.64|665.64|0
1641842940000|2022-01-10 19:29:00|667.98|665.98|668.21|666.21|668.43|666.43|667.98|665.98|0
1641842950000|2022-01-10 19:29:10|668.88|666.88|668.88|666.88|669.1|667.1|668.88|666.88|0
1641842960000|2022-01-10 19:29:20|668.65|666.65|668.88|666.88|668.88|666.88|668.43|666.43|0
1641842970000|2022-01-10 19:29:30|668.54|666.54|669.1|667.1|669.1|667.1|668.54|666.54|0
1641842980000|2022-01-10 19:29:40|669.33|667.33|669.55|667.55|669.78|667.78|669.33|667.33|0
1641842990000|2022-01-10 19:29:50|668.88|666.88|668.65|666.65|668.88|666.88|668.54|666.54|0
1641843000000|2022-01-10 19:30:00|668.43|666.43|668.88|666.88|668.88|666.88|668.43|666.43|0
1641843010000|2022-01-10 19:30:10|668.21|666.21|668.76|666.76|668.76|666.76|668.21|666.21|0
1641843020000|2022-01-10 19:30:20|668.43|666.43|668.65|666.65|668.65|666.65|668.43|666.43|0
1641843030000|2022-01-10 19:30:30|668.43|666.43|667.08|665.08|668.65|666.65|667.08|665.08|0
1641843040000|2022-01-10 19:30:40|666.86|664.86|667.76|665.76|667.76|665.76|666.86|664.86|0
1641843050000|2022-01-10 19:30:50|668.2|666.2|669.1|667.1|669.1|667.1|668.2|666.2|0
1641843060000|2022-01-10 19:31:00|669.55|667.55|669.78|667.78|669.78|667.78|669.55|667.55|0
1641843070000|2022-01-10 19:31:10|669.43|667.43|669.43|667.43|669.43|667.43|669.43|667.43|0
1641843080000|2022-01-10 19:31:20|669.55|667.55|669.55|667.55|669.78|667.78|669.55|667.55|0
1641843090000|2022-01-10 19:31:30|669.78|667.78|670.45|668.45|670.45|668.45|669.78|667.78|0
1641843100000|2022-01-10 19:31:40|670.67|668.67|669.78|667.78|670.67|668.67|669.78|667.78|0
1641843110000|2022-01-10 19:31:50|669.55|667.55|670|668|670|668|669.33|667.33|0
1641843120000|2022-01-10 19:32:00|670.22|668.22|669.55|667.55|670.22|668.22|669.55|667.55|0
1641843130000|2022-01-10 19:32:10|669.33|667.33|668.2|666.2|669.33|667.33|668.2|666.2|0
1641843140000|2022-01-10 19:32:20|667.98|665.98|667.53|665.53|667.98|665.98|667.53|665.53|0
1641843150000|2022-01-10 19:32:30|667.31|665.31|666.41|664.41|667.76|665.76|666.41|664.41|0
1641843160000|2022-01-10 19:32:40|666.63|664.63|666.19|664.19|666.63|664.63|666.19|664.19|0
1641843170000|2022-01-10 19:32:50|666.63|664.63|666.63|664.63|666.63|664.63|666.41|664.41|0
1641843180000|2022-01-10 19:33:00|666.86|664.86|667.76|665.76|667.98|665.98|666.86|664.86|0
1641843190000|2022-01-10 19:33:10|667.08|665.08|667.31|665.31|667.31|665.31|667.08|665.08|0
1641843200000|2022-01-10 19:33:20|667.08|665.08|666.63|664.63|667.08|665.08|666.63|664.63|0
1641843210000|2022-01-10 19:33:30|666.74|664.74|667.31|665.31|667.31|665.31|666.74|664.74|0
1641843220000|2022-01-10 19:33:40|667.75|665.75|667.53|665.53|667.75|665.75|667.53|665.53|0
1641843230000|2022-01-10 19:33:50|667.75|665.75|668.65|666.65|668.65|666.65|667.75|665.75|0
1641843240000|2022-01-10 19:34:00|668.88|666.88|668.43|666.43|668.88|666.88|668.43|666.43|0
1641843250000|2022-01-10 19:34:10|668.2|666.2|669.1|667.1|669.33|667.33|668.2|666.2|0
1641843260000|2022-01-10 19:34:20|669.33|667.33|669.32|667.32|669.77|667.77|669.32|667.32|0
1641843270000|2022-01-10 19:34:30|669.77|667.77|669.77|667.77|670.45|668.45|669.77|667.77|0
1641843280000|2022-01-10 19:34:40|669.55|667.55|670.22|668.22|670.22|668.22|669.55|667.55|0
1641843290000|2022-01-10 19:34:50|670.45|668.45|670.9|668.9|670.9|668.9|670.45|668.45|0
1641843300000|2022-01-10 19:35:00|671.57|669.57|671.57|669.57|671.57|669.57|671.12|669.12|0
1641843310000|2022-01-10 19:35:10|671.79|669.79|671.35|669.35|671.79|669.79|671.35|669.35|0
1641843320000|2022-01-10 19:35:20|671.57|669.57|670.9|668.9|671.57|669.57|670.9|668.9|0
1641843330000|2022-01-10 19:35:30|671.35|669.35|671.35|669.35|671.57|669.57|671.35|669.35|0
1641843340000|2022-01-10 19:35:40|670.9|668.9|671.57|669.57|671.57|669.57|670.67|668.67|0
1641843350000|2022-01-10 19:35:50|672.02|670.02|670.67|668.67|672.02|670.02|670.67|668.67|0
1641843360000|2022-01-10 19:36:00|671.12|669.12|671.34|669.34|671.34|669.34|671.12|669.12|0
1641843370000|2022-01-10 19:36:10|671.12|669.12|671.57|669.57|671.57|669.57|671.12|669.12|0
1641843380000|2022-01-10 19:36:20|671.34|669.34|671.79|669.79|671.79|669.79|671.12|669.12|0
1641843390000|2022-01-10 19:36:30|672.02|670.02|673.14|671.14|673.14|671.14|672.02|670.02|0
1641843400000|2022-01-10 19:36:40|673.37|671.37|673.59|671.59|673.59|671.59|673.37|671.37|0
1641843410000|2022-01-10 19:36:50|673.37|671.37|673.37|671.37|673.59|671.59|673.14|671.14|0
1641843420000|2022-01-10 19:37:00|673.14|671.14|672.24|670.24|673.14|671.14|672.24|670.24|0
1641843430000|2022-01-10 19:37:10|671.79|669.79|671.34|669.34|671.79|669.79|671.34|669.34|0
1641843440000|2022-01-10 19:37:20|670.45|668.45|669.32|667.32|670.45|668.45|669.32|667.32|0
1641843450000|2022-01-10 19:37:30|669.1|667.1|669.55|667.55|669.55|667.55|669.1|667.1|0
1641843460000|2022-01-10 19:37:40|669.32|667.32|669.55|667.55|669.55|667.55|669.1|667.1|0
1641843470000|2022-01-10 19:37:50|669.77|667.77|670|668|670.22|668.22|669.77|667.77|0
1641843480000|2022-01-10 19:38:00|670.45|668.45|670.67|668.67|670.67|668.67|670.22|668.22|0
1641843490000|2022-01-10 19:38:10|670.89|668.89|670.67|668.67|670.89|668.89|670.67|668.67|0
1641843500000|2022-01-10 19:38:20|670.45|668.45|670.22|668.22|670.45|668.45|670.22|668.22|0
1641843510000|2022-01-10 19:38:30|669.77|667.77|670.22|668.22|670.22|668.22|669.77|667.77|0
1641843520000|2022-01-10 19:38:40|669.77|667.77|670.45|668.45|670.45|668.45|669.77|667.77|0
1641843530000|2022-01-10 19:38:50|670|668|670|668|670.22|668.22|670|668|0
1641843540000|2022-01-10 19:39:00|669.77|667.77|670.33|668.33|670.33|668.33|669.32|667.32|0
1641843550000|2022-01-10 19:39:10|670.44|668.44|669.77|667.77|670.44|668.44|669.77|667.77|0
1641843560000|2022-01-10 19:39:20|669.32|667.32|669.32|667.32|669.32|667.32|669.32|667.32|0
1641843570000|2022-01-10 19:39:30|669.55|667.55|669.77|667.77|669.77|667.77|669.55|667.55|0
1641843580000|2022-01-10 19:39:40|669.55|667.55|670.44|668.44|670.44|668.44|669.55|667.55|0
1641843590000|2022-01-10 19:39:50|670.22|668.22|669.77|667.77|670.22|668.22|669.77|667.77|0
1641843600000|2022-01-10 19:40:00|670|668|670|668|670|668|670|668|0
1641843610000|2022-01-10 19:40:10|670.44|668.44|670.67|668.67|670.89|668.89|670.44|668.44|0
1641843620000|2022-01-10 19:40:20|670.44|668.44|672.12|670.12|672.47|670.47|670.44|668.44|0
1641843630000|2022-01-10 19:40:30|672.24|670.24|672.02|670.02|672.24|670.24|672.02|670.02|0
1641843640000|2022-01-10 19:40:40|672.24|670.24|671.79|669.79|672.24|670.24|671.79|669.79|0
1641843650000|2022-01-10 19:40:50|672.91|670.91|672.69|670.69|672.91|670.91|672.69|670.69|0
1641843660000|2022-01-10 19:41:00|673.14|671.14|672.69|670.69|673.14|671.14|672.69|670.69|0
1641843670000|2022-01-10 19:41:10|672.24|670.24|672.02|670.02|672.24|670.24|672.02|670.02|0
1641843680000|2022-01-10 19:41:20|672.57|670.57|672.47|670.47|672.57|670.57|672.47|670.47|0
1641843690000|2022-01-10 19:41:30|671.34|669.34|672.47|670.47|672.47|670.47|671.34|669.34|0
1641843700000|2022-01-10 19:41:40|672.69|670.69|672.47|670.47|672.69|670.69|672.47|670.47|0
1641843710000|2022-01-10 19:41:50|672.69|670.69|672.46|670.46|672.69|670.69|672.46|670.46|0
1641843720000|2022-01-10 19:42:00|673.14|671.14|673.59|671.59|673.59|671.59|673.14|671.14|0
1641843730000|2022-01-10 19:42:10|673.81|671.81|674.26|672.26|674.26|672.26|673.81|671.81|0
1641843740000|2022-01-10 19:42:20|674.04|672.04|674.94|672.94|674.94|672.94|673.81|671.81|0
1641843750000|2022-01-10 19:42:30|674.82|672.82|674.94|672.94|674.94|672.94|674.82|672.82|0
1641843760000|2022-01-10 19:42:40|674.71|672.71|672.91|670.91|674.71|672.71|672.91|670.91|0
1641843770000|2022-01-10 19:42:50|672.69|670.69|672.02|670.02|672.69|670.69|672.02|670.02|0
1641843780000|2022-01-10 19:43:00|671.79|669.79|672.01|670.01|672.01|670.01|671.57|669.57|0
1641843790000|2022-01-10 19:43:10|671.79|669.79|671.57|669.57|671.79|669.79|671.34|669.34|0
1641843800000|2022-01-10 19:43:20|671.79|669.79|671.57|669.57|672.01|670.01|671.57|669.57|0
1641843810000|2022-01-10 19:43:30|671.34|669.34|670.67|668.67|671.34|669.34|670.67|668.67|0
1641843820000|2022-01-10 19:43:40|670.22|668.22|669.99|667.99|670.44|668.44|669.99|667.99|0
1641843830000|2022-01-10 19:43:50|669.77|667.77|669.1|667.1|669.77|667.77|668.87|666.87|0
1641843840000|2022-01-10 19:44:00|668.65|666.65|669.1|667.1|669.1|667.1|668.65|666.65|0
1641843850000|2022-01-10 19:44:10|669.77|667.77|669.32|667.32|669.77|667.77|669.32|667.32|0
1641843860000|2022-01-10 19:44:20|668.87|666.87|668.65|666.65|669.1|667.1|668.65|666.65|0
1641843870000|2022-01-10 19:44:30|668.87|666.87|669.32|667.32|669.32|667.32|668.87|666.87|0
1641843880000|2022-01-10 19:44:40|669.1|667.1|668.42|666.42|669.1|667.1|668.42|666.42|0
1641843890000|2022-01-10 19:44:50|668.65|666.65|667.3|665.3|668.65|666.65|667.3|665.3|0
1641843900000|2022-01-10 19:45:00|667.75|665.75|667.52|665.52|667.97|665.97|667.52|665.52|0
1641843910000|2022-01-10 19:45:10|667.75|665.75|667.63|665.63|667.97|665.97|667.63|665.63|0
1641843920000|2022-01-10 19:45:20|667.97|665.97|667.97|665.97|668.65|666.65|667.97|665.97|0
1641843930000|2022-01-10 19:45:30|668.2|666.2|668.42|666.42|668.42|666.42|668.2|666.2|0
1641843940000|2022-01-10 19:45:40|668.2|666.2|668.42|666.42|668.42|666.42|668.2|666.2|0
1641843950000|2022-01-10 19:45:50|668.65|666.65|669.54|667.54|669.54|667.54|668.65|666.65|0
1641843960000|2022-01-10 19:46:00|669.32|667.32|668.65|666.65|669.32|667.32|668.65|666.65|0
1641843970000|2022-01-10 19:46:10|668.42|666.42|668.2|666.2|668.65|666.65|668.2|666.2|0
1641843980000|2022-01-10 19:46:20|668.42|666.42|667.97|665.97|668.42|666.42|667.97|665.97|0
1641843990000|2022-01-10 19:46:30|668.42|666.42|669.65|667.65|669.65|667.65|668.42|666.42|0
1641844000000|2022-01-10 19:46:40|669.32|667.32|668.87|666.87|669.32|667.32|668.87|666.87|0
1641844010000|2022-01-10 19:46:50|668.65|666.65|668.87|666.87|668.87|666.87|668.65|666.65|0
1641844020000|2022-01-10 19:47:00|669.99|667.99|669.54|667.54|669.99|667.99|669.54|667.54|0
1641844030000|2022-01-10 19:47:10|669.32|667.32|669.32|667.32|669.32|667.32|669.09|667.09|0
1641844040000|2022-01-10 19:47:20|668.87|666.87|668.42|666.42|668.87|666.87|668.42|666.42|0
1641844050000|2022-01-10 19:47:30|668.98|666.98|668.87|666.87|668.98|666.98|668.87|666.87|0
1641844060000|2022-01-10 19:47:40|668.64|666.64|668.64|666.64|668.64|666.64|668.42|666.42|0
1641844070000|2022-01-10 19:47:50|668.42|666.42|667.97|665.97|668.42|666.42|667.97|665.97|0
1641844080000|2022-01-10 19:48:00|667.75|665.75|668.87|666.87|668.87|666.87|667.75|665.75|0
1641844090000|2022-01-10 19:48:10|668.64|666.64|668.42|666.42|668.64|666.64|668.42|666.42|0
1641844100000|2022-01-10 19:48:20|668.87|666.87|669.32|667.32|669.32|667.32|668.87|666.87|0
1641844110000|2022-01-10 19:48:30|669.09|667.09|669.32|667.32|669.32|667.32|669.09|667.09|0
1641844130000|2022-01-10 19:48:50|669.77|667.77|669.09|667.09|669.77|667.77|669.09|667.09|0
1641844140000|2022-01-10 19:49:00|669.32|667.32|669.09|667.09|669.32|667.32|669.09|667.09|0
1641844150000|2022-01-10 19:49:10|668.64|666.64|667.75|665.75|668.87|666.87|667.75|665.75|0
1641844160000|2022-01-10 19:49:20|667.52|665.52|668.64|666.64|668.87|666.87|667.52|665.52|0
1641844170000|2022-01-10 19:49:30|668.87|666.87|668.42|666.42|668.87|666.87|668.42|666.42|0
1641844180000|2022-01-10 19:49:40|668.64|666.64|668.42|666.42|668.64|666.64|668.19|666.19|0
1641844190000|2022-01-10 19:49:50|667.97|665.97|668.53|666.53|668.53|666.53|667.97|665.97|0
1641844200000|2022-01-10 19:50:00|668.64|666.64|668.42|666.42|669.09|667.09|668.42|666.42|0
1641844210000|2022-01-10 19:50:10|668.19|666.19|668.42|666.42|668.42|666.42|667.75|665.75|0
1641844220000|2022-01-10 19:50:20|668.64|666.64|667.3|665.3|668.64|666.64|667.3|665.3|0
1641844230000|2022-01-10 19:50:30|666.85|664.85|665.73|663.73|667.07|665.07|665.73|663.73|0
1641844240000|2022-01-10 19:50:40|665.95|663.95|665.95|663.95|666.18|664.18|665.95|663.95|0
1641844250000|2022-01-10 19:50:50|665.73|663.73|665.95|663.95|666.18|664.18|665.73|663.73|0
1641844260000|2022-01-10 19:51:00|666.18|664.18|665.95|663.95|666.18|664.18|665.95|663.95|0
1641844270000|2022-01-10 19:51:10|665.73|663.73|665.5|663.5|665.84|663.84|665.5|663.5|0
1641844280000|2022-01-10 19:51:20|664.83|662.83|664.61|662.61|664.83|662.83|664.61|662.61|0
1641844290000|2022-01-10 19:51:30|664.83|662.83|664.61|662.61|664.83|662.83|664.61|662.61|0
1641844300000|2022-01-10 19:51:40|664.16|662.16|664.38|662.38|664.38|662.38|663.71|661.71|0
1641844310000|2022-01-10 19:51:50|664.27|662.27|662.82|660.82|664.27|662.27|662.82|660.82|0
1641844320000|2022-01-10 19:52:00|663.49|661.49|663.71|661.71|663.71|661.71|663.26|661.26|0
1641844330000|2022-01-10 19:52:10|663.26|661.26|662.82|660.82|663.26|661.26|662.82|660.82|0
1641844340000|2022-01-10 19:52:20|662.59|660.59|661.92|659.92|662.59|660.59|661.92|659.92|0
1641844350000|2022-01-10 19:52:30|662.37|660.37|661.7|659.7|662.59|660.59|661.7|659.7|0
1641844360000|2022-01-10 19:52:40|661.92|659.92|661.02|659.02|661.92|659.92|661.02|659.02|0
1641844370000|2022-01-10 19:52:50|661.25|659.25|660.8|658.8|661.47|659.47|660.8|658.8|0
1641844380000|2022-01-10 19:53:00|661.02|659.02|661.02|659.02|661.25|659.25|661.02|659.02|0
1641844390000|2022-01-10 19:53:10|660.8|658.8|661.25|659.25|661.25|659.25|660.8|658.8|0
1641844400000|2022-01-10 19:53:20|661.02|659.02|661.02|659.02|661.02|659.02|661.02|659.02|0
1641844410000|2022-01-10 19:53:30|660.8|658.8|661.47|659.47|661.47|659.47|660.8|658.8|0
1641844420000|2022-01-10 19:53:40|661.25|659.25|661.25|659.25|661.7|659.7|661.25|659.25|0
1641844430000|2022-01-10 19:53:50|661.02|659.02|660.35|658.35|661.02|659.02|660.35|658.35|0
1641844440000|2022-01-10 19:54:00|660.13|658.13|660.13|658.13|660.13|658.13|660.13|658.13|0
1641844450000|2022-01-10 19:54:10|659.91|657.91|660.24|658.24|660.35|658.35|659.91|657.91|0
1641844460000|2022-01-10 19:54:20|659.91|657.91|660.68|658.68|660.68|658.68|659.91|657.91|0
1641844470000|2022-01-10 19:54:30|660.35|658.35|660.8|658.8|660.8|658.8|660.35|658.35|0
1641844480000|2022-01-10 19:54:40|661.02|659.02|661.02|659.02|661.47|659.47|661.02|659.02|0
1641844490000|2022-01-10 19:54:50|660.8|658.8|660.8|658.8|660.8|658.8|660.35|658.35|0
1641844500000|2022-01-10 19:55:00|660.58|658.58|661.02|659.02|661.02|659.02|660.58|658.58|0
1641844510000|2022-01-10 19:55:10|661.25|659.25|660.58|658.58|661.25|659.25|660.58|658.58|0
1641844520000|2022-01-10 19:55:20|661.02|659.02|660.35|658.35|661.02|659.02|660.35|658.35|0
1641844530000|2022-01-10 19:55:30|660.58|658.58|660.58|658.58|660.58|658.58|660.58|658.58|0
1641844540000|2022-01-10 19:55:40|660.13|658.13|660.35|658.35|660.35|658.35|659.68|657.68|0
1641844550000|2022-01-10 19:55:50|661.02|659.02|661.69|659.69|661.69|659.69|661.02|659.02|0
1641844560000|2022-01-10 19:56:00|661.92|659.92|661.92|659.92|661.92|659.92|661.69|659.69|0
1641844570000|2022-01-10 19:56:10|662.37|660.37|663.26|661.26|663.26|661.26|662.37|660.37|0
1641844580000|2022-01-10 19:56:20|663.71|661.71|663.71|661.71|663.71|661.71|663.71|661.71|0
1641844590000|2022-01-10 19:56:30|663.93|661.93|664.6|662.6|664.6|662.6|663.93|661.93|0
1641844600000|2022-01-10 19:56:40|664.38|662.38|664.38|662.38|664.38|662.38|664.38|662.38|0
1641844610000|2022-01-10 19:56:50|664.6|662.6|664.6|662.6|664.6|662.6|664.38|662.38|0
1641844620000|2022-01-10 19:57:00|664.83|662.83|664.83|662.83|664.83|662.83|664.6|662.6|0
1641844630000|2022-01-10 19:57:10|664.94|662.94|665.95|663.95|666.17|664.17|664.94|662.94|0
1641844640000|2022-01-10 19:57:20|665.72|663.72|665.72|663.72|665.72|663.72|665.5|663.5|0
1641844650000|2022-01-10 19:57:30|665.95|663.95|665.95|663.95|665.95|663.95|665.5|663.5|0
1641844660000|2022-01-10 19:57:40|666.17|664.17|666.17|664.17|666.17|664.17|666.17|664.17|0
1641844670000|2022-01-10 19:57:50|665.95|663.95|665.72|663.72|666.17|664.17|665.72|663.72|0
1641844680000|2022-01-10 19:58:00|665.95|663.95|667.74|665.74|667.74|665.74|665.95|663.95|0
1641844690000|2022-01-10 19:58:10|667.52|665.52|666.84|664.84|667.52|665.52|666.84|664.84|0
1641844700000|2022-01-10 19:58:20|667.29|665.29|667.74|665.74|667.74|665.74|667.29|665.29|0
1641844710000|2022-01-10 19:58:30|667.52|665.52|668.64|666.64|668.64|666.64|667.52|665.52|0
1641844720000|2022-01-10 19:58:40|668.41|666.41|668.64|666.64|668.64|666.64|668.19|666.19|0
1641844730000|2022-01-10 19:58:50|667.97|665.97|668.19|666.19|668.19|666.19|667.97|665.97|0
1641844740000|2022-01-10 19:59:00|667.97|665.97|667.4|665.4|667.97|665.97|667.4|665.4|0
1641844750000|2022-01-10 19:59:10|667.52|665.52|667.52|665.52|667.97|665.97|667.52|665.52|0
1641844760000|2022-01-10 19:59:20|667.29|665.29|666.62|664.62|667.29|665.29|666.62|664.62|0
1641844770000|2022-01-10 19:59:30|666.84|664.84|666.4|664.4|666.84|664.84|666.4|664.4|0
1641844790000|2022-01-10 19:59:50|667.07|665.07|667.07|665.07|667.07|665.07|667.07|665.07|0
1641844800000|2022-01-10 20:00:00|667.29|665.29|668.86|666.86|668.86|666.86|667.29|665.29|0
1641844820000|2022-01-10 20:00:20|668.64|666.64|669.09|667.09|669.09|667.09|668.41|666.41|0
1641844830000|2022-01-10 20:00:30|669.31|667.31|669.98|667.98|669.98|667.98|669.31|667.31|0
1641844840000|2022-01-10 20:00:40|670.43|668.43|671.33|669.33|671.33|669.33|670.43|668.43|0
1641844850000|2022-01-10 20:00:50|670.88|668.88|670.66|668.66|670.88|668.88|670.43|668.43|0
1641844860000|2022-01-10 20:01:00|670.43|668.43|670.66|668.66|670.66|668.66|670.43|668.43|0
1641844870000|2022-01-10 20:01:10|670.88|668.88|671.56|669.56|671.56|669.56|670.88|668.88|0
1641844880000|2022-01-10 20:01:20|671.33|669.33|671.33|669.33|671.33|669.33|671.33|669.33|0
1641844890000|2022-01-10 20:01:30|671.78|669.78|671.11|669.11|671.78|669.78|671.11|669.11|0
1641844900000|2022-01-10 20:01:40|670.88|668.88|670.88|668.88|671.33|669.33|670.88|668.88|0
1641844910000|2022-01-10 20:01:50|670.66|668.66|669.98|667.98|670.66|668.66|669.98|667.98|0
1641844920000|2022-01-10 20:02:00|669.76|667.76|669.31|667.31|669.98|667.98|669.31|667.31|0
1641844930000|2022-01-10 20:02:10|668.86|666.86|667.96|665.96|668.86|666.86|667.96|665.96|0
1641844940000|2022-01-10 20:02:20|668.19|666.19|667.52|665.52|668.19|666.19|667.52|665.52|0
1641844950000|2022-01-10 20:02:30|667.74|665.74|667.52|665.52|667.74|665.74|667.52|665.52|0
1641844960000|2022-01-10 20:02:40|666.17|664.17|664.83|662.83|666.17|664.17|664.83|662.83|0
1641844970000|2022-01-10 20:02:50|664.6|662.6|664.15|662.15|664.6|662.6|664.15|662.15|0
1641844980000|2022-01-10 20:03:00|664.83|662.83|664.6|662.6|664.83|662.83|664.38|662.38|0
1641844990000|2022-01-10 20:03:10|665.27|663.27|667.29|665.29|667.29|665.29|665.27|663.27|0
1641845000000|2022-01-10 20:03:20|666.62|664.62|667.07|665.07|667.07|665.07|666.62|664.62|0
1641845010000|2022-01-10 20:03:30|667.29|665.29|667.51|665.51|667.51|665.51|667.29|665.29|0
1641845020000|2022-01-10 20:03:40|667.74|665.74|667.29|665.29|667.74|665.74|667.07|665.07|0
1641845030000|2022-01-10 20:03:50|667.07|665.07|666.62|664.62|667.07|665.07|666.62|664.62|0
1641845040000|2022-01-10 20:04:00|667.29|665.29|666.62|664.62|667.29|665.29|666.62|664.62|0
1641845050000|2022-01-10 20:04:10|667.07|665.07|667.51|665.51|667.51|665.51|667.07|665.07|0
1641845060000|2022-01-10 20:04:20|667.29|665.29|666.62|664.62|667.62|665.62|666.62|664.62|0
1641845070000|2022-01-10 20:04:30|666.17|664.17|665.05|663.05|666.17|664.17|665.05|663.05|0
1641845080000|2022-01-10 20:04:40|664.6|662.6|664.15|662.15|665.05|663.05|664.15|662.15|0
1641845090000|2022-01-10 20:04:50|663.93|661.93|664.15|662.15|664.15|662.15|663.93|661.93|0
1641845100000|2022-01-10 20:05:00|665.05|663.05|664.82|662.82|665.05|663.05|664.82|662.82|0
1641845110000|2022-01-10 20:05:10|665.27|663.27|665.05|663.05|665.27|663.27|664.82|662.82|0
1641845120000|2022-01-10 20:05:20|665.27|663.27|664.6|662.6|665.27|663.27|664.6|662.6|0
1641845130000|2022-01-10 20:05:30|660.57|658.57|659.9|657.9|660.57|658.57|659.9|657.9|0
1641845140000|2022-01-10 20:05:40|660.12|658.12|660.12|658.12|660.12|658.12|659.9|657.9|0
1641845150000|2022-01-10 20:05:50|660.57|658.57|661.24|659.24|661.24|659.24|660.57|658.57|0
1641845160000|2022-01-10 20:06:00|661.46|659.46|660.57|658.57|661.46|659.46|660.57|658.57|0
1641845170000|2022-01-10 20:06:10|660.35|658.35|658.33|656.33|660.35|658.35|658.33|656.33|0
1641845180000|2022-01-10 20:06:20|658.56|656.56|658.78|656.78|658.78|656.78|658.11|656.11|0
1641845190000|2022-01-10 20:06:30|658.56|656.56|657.1|655.1|658.56|656.56|657.1|655.1|0
1641845200000|2022-01-10 20:06:40|657.44|655.44|657.89|655.89|657.89|655.89|656.99|654.99|0
1641845210000|2022-01-10 20:06:50|658.11|656.11|658.11|656.11|658.11|656.11|657.44|655.44|0
1641845220000|2022-01-10 20:07:00|657.89|655.89|657.66|655.66|657.89|655.89|657.66|655.66|0
1641845230000|2022-01-10 20:07:10|657.77|655.77|657.66|655.66|657.77|655.77|657.22|655.22|0
1641845240000|2022-01-10 20:07:20|658.11|656.11|658.11|656.11|658.11|656.11|658.11|656.11|0
1641845250000|2022-01-10 20:07:30|657.89|655.89|657.89|655.89|658.11|656.11|657.89|655.89|0
1641845260000|2022-01-10 20:07:40|657.44|655.44|657.22|655.22|657.44|655.44|657.22|655.22|0
1641845270000|2022-01-10 20:07:50|657.32|655.32|657.44|655.44|657.44|655.44|657.22|655.22|0
1641845280000|2022-01-10 20:08:00|656.99|654.99|655.88|653.88|656.99|654.99|655.88|653.88|0
1641845290000|2022-01-10 20:08:10|655.65|653.65|655.65|653.65|655.65|653.65|655.43|653.43|0
1641845300000|2022-01-10 20:08:20|655.88|653.88|655.43|653.43|655.88|653.88|655.43|653.43|0
1641845310000|2022-01-10 20:08:30|656.32|654.32|655.65|653.65|656.32|654.32|655.65|653.65|0
1641845320000|2022-01-10 20:08:40|655.88|653.88|656.1|654.1|656.1|654.1|655.88|653.88|0
1641845330000|2022-01-10 20:08:50|655.88|653.88|655.21|653.21|655.88|653.88|655.21|653.21|0
1641845340000|2022-01-10 20:09:00|655.65|653.65|656.99|654.99|656.99|654.99|655.65|653.65|0
1641845350000|2022-01-10 20:09:10|657.44|655.44|658.78|656.78|659.23|657.23|657.44|655.44|0
1641845360000|2022-01-10 20:09:20|659.23|657.23|659.23|657.23|659.23|657.23|659|657|0
1641845370000|2022-01-10 20:09:30|658.33|656.33|658.78|656.78|658.78|656.78|658.11|656.11|0
1641845380000|2022-01-10 20:09:40|658.66|656.66|658.33|656.33|658.66|656.66|658.33|656.33|0
1641845390000|2022-01-10 20:09:50|658.56|656.56|659|657|659|657|658.56|656.56|0
1641845400000|2022-01-10 20:10:00|659.45|657.45|661.24|659.24|661.24|659.24|659.45|657.45|0
1641845410000|2022-01-10 20:10:10|661.02|659.02|660.57|658.57|661.24|659.24|660.57|658.57|0
1641845420000|2022-01-10 20:10:20|659.9|657.9|661.02|659.02|661.02|659.02|659.9|657.9|0
1641845430000|2022-01-10 20:10:30|661.24|659.24|661.24|659.24|661.46|659.46|660.79|658.79|0
1641845440000|2022-01-10 20:10:40|661.02|659.02|661.46|659.46|661.46|659.46|660.79|658.79|0
1641845450000|2022-01-10 20:10:50|661.91|659.91|663.25|661.25|663.25|661.25|661.91|659.91|0
1641845460000|2022-01-10 20:11:00|663.03|661.03|663.36|661.36|663.36|661.36|662.81|660.81|0
1641845470000|2022-01-10 20:11:10|663.92|661.92|665.04|663.04|665.72|663.72|663.92|661.92|0
1641845480000|2022-01-10 20:11:20|664.82|662.82|663.7|661.7|665.04|663.04|663.7|661.7|0
1641845490000|2022-01-10 20:11:30|663.48|661.48|664.02|662.02|664.15|662.15|663.48|661.48|0
1641845500000|2022-01-10 20:11:40|663.8|661.8|662.04|660.04|663.8|661.8|662.04|660.04|0
1641845510000|2022-01-10 20:11:50|661.6|659.6|662.72|660.72|662.72|660.72|661.6|659.6|0
1641845520000|2022-01-10 20:12:00|663.61|661.61|663.16|661.16|663.61|661.61|663.16|661.16|0
1641845530000|2022-01-10 20:12:10|662.94|660.94|660.7|658.7|662.94|660.94|660.7|658.7|0
1641845540000|2022-01-10 20:12:20|660.93|658.93|660.48|658.48|660.93|658.93|660.48|658.48|0
1641845550000|2022-01-10 20:12:30|660.25|658.25|660.03|658.03|660.48|658.48|660.03|658.03|0
1641845560000|2022-01-10 20:12:40|659.81|657.81|658.91|656.91|659.81|657.81|658.91|656.91|0
1641845570000|2022-01-10 20:12:50|658.69|656.69|659.14|657.14|659.14|657.14|658.47|656.47|0
1641845580000|2022-01-10 20:13:00|659.81|657.81|660.25|658.25|660.25|658.25|659.81|657.81|0
1641845590000|2022-01-10 20:13:10|659.81|657.81|659.58|657.58|659.81|657.81|659.58|657.58|0
1641845600000|2022-01-10 20:13:20|660.03|658.03|660.03|658.03|660.25|658.25|660.03|658.03|0
1641845610000|2022-01-10 20:13:30|660.48|658.48|660.7|658.7|660.7|658.7|660.48|658.48|0
1641845620000|2022-01-10 20:13:40|660.48|658.48|658.91|656.91|660.48|658.48|658.91|656.91|0
1641845630000|2022-01-10 20:13:50|659.36|657.36|659.14|657.14|659.36|657.36|659.14|657.14|0
1641845640000|2022-01-10 20:14:00|658.69|656.69|659.14|657.14|659.36|657.36|658.69|656.69|0
1641845650000|2022-01-10 20:14:10|659.36|657.36|659.58|657.58|659.58|657.58|659.36|657.36|0
1641845660000|2022-01-10 20:14:20|659.81|657.81|659.81|657.81|659.81|657.81|659.36|657.36|0
1641845670000|2022-01-10 20:14:30|659.36|657.36|659.81|657.81|659.81|657.81|659.36|657.36|0
1641845680000|2022-01-10 20:14:40|659.58|657.58|658.46|656.46|659.58|657.58|658.46|656.46|0
1641845690000|2022-01-10 20:14:50|658.69|656.69|658.12|656.12|658.69|656.69|658.02|656.02|0
1641845700000|2022-01-10 20:15:00|659.36|657.36|659.58|657.58|659.58|657.58|659.13|657.13|0
1641845710000|2022-01-10 20:15:10|658.46|656.46|656.9|654.9|658.46|656.46|656.9|654.9|0
1641845720000|2022-01-10 20:15:20|656.68|654.68|657.12|655.12|657.12|655.12|656.68|654.68|0
1641845730000|2022-01-10 20:15:30|656.01|654.01|657.12|655.12|657.12|655.12|655.56|653.56|0
1641845740000|2022-01-10 20:15:40|657.35|655.35|657.35|655.35|657.35|655.35|657.12|655.12|0
1641845750000|2022-01-10 20:15:50|657.79|655.79|660.03|658.03|660.03|658.03|657.79|655.79|0
1641845760000|2022-01-10 20:16:00|660.48|658.48|661.59|659.59|661.82|659.82|660.48|658.48|0
1641845770000|2022-01-10 20:16:10|662.27|660.27|661.37|659.37|662.27|660.27|660.7|658.7|0
1641845780000|2022-01-10 20:16:20|661.59|659.59|661.37|659.37|662.04|660.04|661.37|659.37|0
1641845790000|2022-01-10 20:16:30|660.25|658.25|661.15|659.15|661.15|659.15|660.25|658.25|0
1641845800000|2022-01-10 20:16:40|661.37|659.37|661.82|659.82|662.04|660.04|661.37|659.37|0
1641845810000|2022-01-10 20:16:50|662.49|660.49|663.16|661.16|663.16|661.16|662.49|660.49|0
1641845820000|2022-01-10 20:17:00|663.39|661.39|661.37|659.37|663.39|661.39|660.7|658.7|0
1641845830000|2022-01-10 20:17:10|661.15|659.15|661.15|659.15|661.59|659.59|660.92|658.92|0
1641845840000|2022-01-10 20:17:20|660.7|658.7|661.15|659.15|661.15|659.15|660.7|658.7|0
1641845850000|2022-01-10 20:17:30|661.59|659.59|660.92|658.92|661.59|659.59|660.92|658.92|0
1641845860000|2022-01-10 20:17:40|661.15|659.15|661.93|659.93|661.93|659.93|661.15|659.15|0
1641845870000|2022-01-10 20:17:50|661.82|659.82|661.59|659.59|661.82|659.82|661.59|659.59|0
1641845880000|2022-01-10 20:18:00|660.92|658.92|662.04|660.04|662.04|660.04|660.92|658.92|0
1641845890000|2022-01-10 20:18:10|661.82|659.82|661.82|659.82|661.82|659.82|661.59|659.59|0
1641845900000|2022-01-10 20:18:20|662.04|660.04|661.59|659.59|662.04|660.04|661.37|659.37|0
1641845910000|2022-01-10 20:18:30|661.37|659.37|662.49|660.49|662.49|660.49|661.37|659.37|0
1641845920000|2022-01-10 20:18:40|661.59|659.59|662.26|660.26|662.26|660.26|661.59|659.59|0
1641845930000|2022-01-10 20:18:50|662.04|660.04|661.37|659.37|662.04|660.04|661.37|659.37|0
1641845940000|2022-01-10 20:19:00|661.59|659.59|663.61|661.61|663.61|661.61|661.59|659.59|0
1641845950000|2022-01-10 20:19:10|663.16|661.16|663.16|661.16|663.38|661.38|663.16|661.16|0
1641845960000|2022-01-10 20:19:20|663.61|661.61|664.73|662.73|664.73|662.73|663.61|661.61|0
1641845970000|2022-01-10 20:19:30|665.18|663.18|664.73|662.73|665.4|663.4|664.73|662.73|0
1641845980000|2022-01-10 20:19:40|664.28|662.28|663.16|661.16|664.28|662.28|663.16|661.16|0
1641845990000|2022-01-10 20:19:50|663.04|661.04|661.82|659.82|663.04|661.04|660.47|658.47|0
1641846000000|2022-01-10 20:20:00|660.25|658.25|660.25|658.25|660.47|658.47|660.25|658.25|0
1641846010000|2022-01-10 20:20:10|660.03|658.03|660.25|658.25|660.25|658.25|660.03|658.03|0
1641846020000|2022-01-10 20:20:20|660.47|658.47|660.7|658.7|660.7|658.7|660.47|658.47|0
1641846030000|2022-01-10 20:20:30|661.59|659.59|661.82|659.82|662.26|660.26|661.59|659.59|0
1641846040000|2022-01-10 20:20:40|662.04|660.04|662.49|660.49|662.49|660.49|661.82|659.82|0
1641846050000|2022-01-10 20:20:50|662.04|660.04|662.04|660.04|662.04|660.04|661.82|659.82|0
1641846060000|2022-01-10 20:21:00|661.82|659.82|662.04|660.04|662.04|660.04|661.59|659.59|0
1641846070000|2022-01-10 20:21:10|662.49|660.49|662.94|660.94|663.16|661.16|662.49|660.49|0
1641846080000|2022-01-10 20:21:20|662.71|660.71|663.83|661.83|663.83|661.83|662.71|660.71|0
1641846090000|2022-01-10 20:21:30|664.06|662.06|663.38|661.38|664.06|662.06|663.38|661.38|0
1641846100000|2022-01-10 20:21:40|663.16|661.16|663.16|661.16|663.16|661.16|662.82|660.82|0
1641846110000|2022-01-10 20:21:50|661.37|659.37|659.8|657.8|661.37|659.37|659.8|657.8|0
1641846120000|2022-01-10 20:22:00|659.58|657.58|659.8|657.8|660.03|658.03|659.58|657.58|0
1641846130000|2022-01-10 20:22:10|660.03|658.03|659.35|657.35|660.47|658.47|659.35|657.35|0
1641846140000|2022-01-10 20:22:20|659.58|657.58|660.03|658.03|660.03|658.03|659.35|657.35|0
1641846150000|2022-01-10 20:22:30|660.92|658.92|660.92|658.92|660.92|658.92|660.47|658.47|0
1641846160000|2022-01-10 20:22:40|661.37|659.37|660.92|658.92|661.37|659.37|660.7|658.7|0
1641846170000|2022-01-10 20:22:50|659.8|657.8|659.35|657.35|659.8|657.8|659.35|657.35|0
1641846180000|2022-01-10 20:23:00|659.13|657.13|659.13|657.13|659.35|657.35|659.13|657.13|0
1641846190000|2022-01-10 20:23:10|659.8|657.8|660.7|658.7|660.7|658.7|659.8|657.8|0
1641846200000|2022-01-10 20:23:20|661.14|659.14|661.37|659.37|661.37|659.37|661.14|659.14|0
1641846210000|2022-01-10 20:23:30|661.14|659.14|661.59|659.59|661.59|659.59|661.14|659.14|0
1641846220000|2022-01-10 20:23:40|662.04|660.04|661.59|659.59|662.26|660.26|661.59|659.59|0
1641846230000|2022-01-10 20:23:50|661.81|659.81|661.59|659.59|661.81|659.81|661.59|659.59|0
1641846240000|2022-01-10 20:24:00|661.81|659.81|661.59|659.59|662.04|660.04|661.59|659.59|0
1641846250000|2022-01-10 20:24:10|662.26|660.26|662.49|660.49|662.71|660.71|662.26|660.26|0
1641846260000|2022-01-10 20:24:20|662.26|660.26|662.49|660.49|662.49|660.49|662.04|660.04|0
1641846270000|2022-01-10 20:24:30|662.71|660.71|663.38|661.38|663.38|661.38|662.71|660.71|0
1641846280000|2022-01-10 20:24:40|662.93|660.93|663.38|661.38|663.38|661.38|662.93|660.93|0
1641846290000|2022-01-10 20:24:50|663.83|661.83|663.61|661.61|663.83|661.83|663.16|661.16|0
1641846300000|2022-01-10 20:25:00|663.16|661.16|662.93|660.93|663.38|661.38|662.93|660.93|0
1641846310000|2022-01-10 20:25:10|663.16|661.16|663.16|661.16|663.83|661.83|663.16|661.16|0
1641846320000|2022-01-10 20:25:20|662.49|660.49|662.71|660.71|662.71|660.71|662.26|660.26|0
1641846330000|2022-01-10 20:25:30|662.93|660.93|662.71|660.71|663.16|661.16|662.71|660.71|0
1641846340000|2022-01-10 20:25:40|662.93|660.93|662.93|660.93|663.16|661.16|662.93|660.93|0
1641846350000|2022-01-10 20:25:50|663.6|661.6|664.5|662.5|664.5|662.5|663.6|661.6|0
1641846360000|2022-01-10 20:26:00|664.72|662.72|664.72|662.72|665.17|663.17|664.72|662.72|0
1641846370000|2022-01-10 20:26:10|664.95|662.95|665.85|663.85|665.85|663.85|664.95|662.95|0
1641846380000|2022-01-10 20:26:20|666.07|664.07|665.85|663.85|666.07|664.07|665.85|663.85|0
1641846390000|2022-01-10 20:26:30|665.62|663.62|665.62|663.62|665.85|663.85|665.62|663.62|0
1641846400000|2022-01-10 20:26:40|665.4|663.4|665.17|663.17|665.4|663.4|664.95|662.95|0
1641846410000|2022-01-10 20:26:50|665.4|663.4|665.85|663.85|665.85|663.85|665.17|663.17|0
1641846420000|2022-01-10 20:27:00|666.07|664.07|665.85|663.85|666.07|664.07|665.62|663.62|0
1641846430000|2022-01-10 20:27:10|665.62|663.62|665.4|663.4|665.62|663.62|665.4|663.4|0
1641846440000|2022-01-10 20:27:20|665.62|663.62|665.84|663.84|665.95|663.95|665.62|663.62|0
1641846450000|2022-01-10 20:27:30|665.4|663.4|665.4|663.4|665.4|663.4|665.17|663.17|0
1641846460000|2022-01-10 20:27:40|665.17|663.17|665.17|663.17|665.17|663.17|664.95|662.95|0
1641846470000|2022-01-10 20:27:50|664.95|662.95|664.72|662.72|664.95|662.95|664.72|662.72|0
1641846480000|2022-01-10 20:28:00|664.95|662.95|664.5|662.5|665.17|663.17|664.5|662.5|0
1641846490000|2022-01-10 20:28:10|664.28|662.28|664.72|662.72|664.72|662.72|664.28|662.28|0
1641846500000|2022-01-10 20:28:20|664.95|662.95|664.28|662.28|664.95|662.95|664.28|662.28|0
1641846510000|2022-01-10 20:28:30|663.83|661.83|663.38|661.38|664.05|662.05|663.38|661.38|0
1641846520000|2022-01-10 20:28:40|663.83|661.83|664.95|662.95|664.95|662.95|663.83|661.83|0
1641846530000|2022-01-10 20:28:50|664.72|662.72|664.83|662.83|664.83|662.83|664.72|662.72|0
1641846540000|2022-01-10 20:29:00|664.72|662.72|664.5|662.5|664.72|662.72|664.5|662.5|0
1641846550000|2022-01-10 20:29:10|664.28|662.28|664.5|662.5|664.72|662.72|664.28|662.28|0
1641846560000|2022-01-10 20:29:20|664.72|662.72|664.95|662.95|665.05|663.05|664.72|662.72|0
1641846570000|2022-01-10 20:29:30|664.72|662.72|664.72|662.72|664.72|662.72|664.5|662.5|0
1641846580000|2022-01-10 20:29:40|664.5|662.5|665.17|663.17|665.17|663.17|664.5|662.5|0
1641846590000|2022-01-10 20:29:50|665.4|663.4|664.5|662.5|665.84|663.84|664.5|662.5|0
1641846600000|2022-01-10 20:30:00|664.05|662.05|663.38|661.38|664.05|662.05|663.15|661.15|0
1641846610000|2022-01-10 20:30:10|662.93|660.93|662.48|660.48|662.93|660.93|662.48|660.48|0
1641846620000|2022-01-10 20:30:20|663.6|661.6|662.48|660.48|663.6|661.6|662.48|660.48|0
1641846630000|2022-01-10 20:30:30|662.03|660.03|662.71|660.71|662.71|660.71|662.03|660.03|0
1641846640000|2022-01-10 20:30:40|663.15|661.15|663.38|661.38|663.6|661.6|663.15|661.15|0
1641846650000|2022-01-10 20:30:50|663.15|661.15|661.81|659.81|663.15|661.15|661.81|659.81|0
1641846660000|2022-01-10 20:31:00|661.59|659.59|660.92|658.92|661.59|659.59|660.92|658.92|0
1641846670000|2022-01-10 20:31:10|661.59|659.59|660.69|658.69|661.59|659.59|660.69|658.69|0
1641846680000|2022-01-10 20:31:20|660.47|658.47|662.26|660.26|662.26|660.26|660.47|658.47|0
1641846690000|2022-01-10 20:31:30|662.14|660.14|660.69|658.69|662.14|660.14|660.69|658.69|0
1641846700000|2022-01-10 20:31:40|661.36|659.36|661.59|659.59|661.59|659.59|661.36|659.36|0
1641846710000|2022-01-10 20:31:50|662.03|660.03|663.38|661.38|663.6|661.6|662.03|660.03|0
1641846720000|2022-01-10 20:32:00|663.83|661.83|664.05|662.05|664.05|662.05|663.83|661.83|0
1641846730000|2022-01-10 20:32:10|665.39|663.39|665.84|663.84|665.84|663.84|665.39|663.39|0
1641846740000|2022-01-10 20:32:20|667.19|665.19|667.19|665.19|667.41|665.41|667.19|665.19|0
1641846750000|2022-01-10 20:32:30|667.41|665.41|667.41|665.41|667.41|665.41|667.41|665.41|0
1641846760000|2022-01-10 20:32:40|667.64|665.64|668.53|666.53|668.53|666.53|667.64|665.64|0
1641846770000|2022-01-10 20:32:50|668.76|666.76|668.98|666.98|668.98|666.98|668.31|666.31|0
1641846780000|2022-01-10 20:33:00|668.53|666.53|668.76|666.76|669.21|667.21|668.53|666.53|0
1641846790000|2022-01-10 20:33:10|668.53|666.53|668.31|666.31|668.53|666.53|667.64|665.64|0
1641846800000|2022-01-10 20:33:20|667.64|665.64|667.19|665.19|667.64|665.64|667.19|665.19|0
1641846810000|2022-01-10 20:33:30|666.29|664.29|666.96|664.96|666.96|664.96|666.29|664.29|0
1641846820000|2022-01-10 20:33:40|667.41|665.41|667.19|665.19|667.41|665.41|666.96|664.96|0
1641846830000|2022-01-10 20:33:50|666.96|664.96|667.19|665.19|667.19|665.19|666.96|664.96|0
1641846840000|2022-01-10 20:34:00|666.74|664.74|667.64|665.64|667.64|665.64|666.74|664.74|0
1641846850000|2022-01-10 20:34:10|667.86|665.86|667.86|665.86|668.08|666.08|667.64|665.64|0
1641846860000|2022-01-10 20:34:20|667.64|665.64|667.86|665.86|667.86|665.86|667.64|665.64|0
1641846870000|2022-01-10 20:34:30|668.08|666.08|667.41|665.41|668.08|666.08|667.19|665.19|0
1641846880000|2022-01-10 20:34:40|667.64|665.64|667.64|665.64|667.64|665.64|667.52|665.52|0
1641846890000|2022-01-10 20:34:50|667.86|665.86|668.76|666.76|668.76|666.76|667.86|665.86|0
1641846900000|2022-01-10 20:35:00|669.21|667.21|669.21|667.21|669.43|667.43|669.21|667.21|0
1641846910000|2022-01-10 20:35:10|669.43|667.43|668.98|666.98|669.43|667.43|668.98|666.98|0
1641846920000|2022-01-10 20:35:20|669.43|667.43|669.88|667.88|669.88|667.88|669.43|667.43|0
1641846930000|2022-01-10 20:35:30|670.33|668.33|670.33|668.33|670.33|668.33|670.1|668.1|0
1641846940000|2022-01-10 20:35:40|670.1|668.1|670.44|668.44|670.44|668.44|670.1|668.1|0
1641846950000|2022-01-10 20:35:50|671|669|671.45|669.45|671.45|669.45|671|669|0
1641846960000|2022-01-10 20:36:00|671.23|669.23|670.55|668.55|671.23|669.23|670.55|668.55|0
1641846970000|2022-01-10 20:36:10|669.76|667.76|669.65|667.65|670.1|668.1|669.65|667.65|0
1641846980000|2022-01-10 20:36:20|669.43|667.43|669.43|667.43|669.43|667.43|669.43|667.43|0
1641846990000|2022-01-10 20:36:30|668.53|666.53|668.76|666.76|668.76|666.76|668.53|666.53|0
1641847000000|2022-01-10 20:36:40|668.53|666.53|667.86|665.86|668.53|666.53|667.86|665.86|0
1641847010000|2022-01-10 20:36:50|668.08|666.08|666.74|664.74|668.31|666.31|666.74|664.74|0
1641847020000|2022-01-10 20:37:00|666.96|664.96|666.29|664.29|667.41|665.41|666.29|664.29|0
1641847030000|2022-01-10 20:37:10|666.74|664.74|665.84|663.84|666.74|664.74|665.84|663.84|0
1641847040000|2022-01-10 20:37:20|665.62|663.62|665.84|663.84|665.84|663.84|665.62|663.62|0
1641847050000|2022-01-10 20:37:30|665.62|663.62|666.96|664.96|666.96|664.96|665.62|663.62|0
1641847060000|2022-01-10 20:37:40|667.74|665.74|667.41|665.41|668.08|666.08|667.41|665.41|0
1641847070000|2022-01-10 20:37:50|667.18|665.18|667.97|665.97|668.08|666.08|667.18|665.18|0
1641847080000|2022-01-10 20:38:00|668.53|666.53|668.98|666.98|668.98|666.98|668.53|666.53|0
1641847090000|2022-01-10 20:38:10|669.2|667.2|669.88|667.88|669.88|667.88|668.98|666.98|0
1641847100000|2022-01-10 20:38:20|669.43|667.43|669.2|667.2|669.88|667.88|669.2|667.2|0
1641847110000|2022-01-10 20:38:30|669.43|667.43|669.2|667.2|669.43|667.43|669.2|667.2|0
1641847120000|2022-01-10 20:38:40|669.43|667.43|669.65|667.65|669.88|667.88|669.43|667.43|0
1641847130000|2022-01-10 20:38:50|669.88|667.88|669.88|667.88|669.88|667.88|669.88|667.88|0
1641847140000|2022-01-10 20:39:00|670.33|668.33|669.88|667.88|670.55|668.55|669.88|667.88|0
1641847150000|2022-01-10 20:39:10|670.33|668.33|670.55|668.55|670.55|668.55|670.33|668.33|0
1641847160000|2022-01-10 20:39:20|670.78|668.78|670.55|668.55|670.78|668.78|670.33|668.33|0
1641847170000|2022-01-10 20:39:30|670.33|668.33|669.65|667.65|670.33|668.33|669.65|667.65|0
1641847180000|2022-01-10 20:39:40|669.88|667.88|668.98|666.98|669.88|667.88|668.98|666.98|0
1641847190000|2022-01-10 20:39:50|668.31|666.31|667.86|665.86|668.31|666.31|667.86|665.86|0
1641847200000|2022-01-10 20:40:00|668.75|666.75|670.33|668.33|670.33|668.33|668.75|666.75|0
1641847210000|2022-01-10 20:40:10|670.1|668.1|671.45|669.45|671.45|669.45|670.1|668.1|0
1641847220000|2022-01-10 20:40:20|671.22|669.22|670.1|668.1|671.22|669.22|670.1|668.1|0
1641847230000|2022-01-10 20:40:30|669.88|667.88|670.55|668.55|670.55|668.55|669.88|667.88|0
1641847240000|2022-01-10 20:40:40|670.77|668.77|671.22|669.22|671.22|669.22|670.77|668.77|0
1641847250000|2022-01-10 20:40:50|671|669|670.33|668.33|671|669|670.33|668.33|0
1641847260000|2022-01-10 20:41:00|670.77|668.77|671|669|671|669|670.77|668.77|0
1641847270000|2022-01-10 20:41:10|671.22|669.22|671.9|669.9|671.9|669.9|671.22|669.22|0
1641847280000|2022-01-10 20:41:20|672.8|670.8|673.47|671.47|673.92|671.92|672.8|670.8|0
1641847290000|2022-01-10 20:41:30|674.15|672.15|674.37|672.37|674.37|672.37|673.8|671.8|0
1641847300000|2022-01-10 20:41:40|675.72|673.72|672.8|670.8|675.72|673.72|672.57|670.57|0
1641847310000|2022-01-10 20:41:50|672.35|670.35|670.77|668.77|672.57|670.57|670.77|668.77|0
1641847320000|2022-01-10 20:42:00|670.1|668.1|670.55|668.55|671.45|669.45|670.1|668.1|0
1641847330000|2022-01-10 20:42:10|669.65|667.65|669.2|667.2|670.1|668.1|669.2|667.2|0
1641847340000|2022-01-10 20:42:20|669.88|667.88|667.63|665.63|669.88|667.88|667.63|665.63|0
1641847350000|2022-01-10 20:42:30|667.41|665.41|667.41|665.41|667.63|665.63|666.96|664.96|0
1641847360000|2022-01-10 20:42:40|667.18|665.18|666.96|664.96|667.18|665.18|666.96|664.96|0
1641847370000|2022-01-10 20:42:50|666.73|664.73|667.51|665.51|667.51|665.51|666.73|664.73|0
1641847380000|2022-01-10 20:43:00|667.86|665.86|667.63|665.63|667.86|665.86|667.63|665.63|0
1641847390000|2022-01-10 20:43:10|667.41|665.41|665.61|663.61|667.41|665.41|665.61|663.61|0
1641847400000|2022-01-10 20:43:20|666.28|664.28|666.51|664.51|666.51|664.51|665.84|663.84|0
1641847410000|2022-01-10 20:43:30|666.96|664.96|666.96|664.96|667.18|665.18|666.96|664.96|0
1641847420000|2022-01-10 20:43:40|666.28|664.28|666.06|664.06|666.51|664.51|666.06|664.06|0
1641847430000|2022-01-10 20:43:50|666.51|664.51|666.28|664.28|666.51|664.51|666.28|664.28|0
1641847440000|2022-01-10 20:44:00|666.06|664.06|666.06|664.06|666.51|664.51|666.06|664.06|0
1641847450000|2022-01-10 20:44:10|665.84|663.84|668.3|666.3|668.3|666.3|665.84|663.84|0
1641847460000|2022-01-10 20:44:20|669.2|667.2|669.2|667.2|669.2|667.2|669.2|667.2|0
1641847470000|2022-01-10 20:44:30|669.43|667.43|669.87|667.87|670.77|668.77|669.43|667.43|0
1641847480000|2022-01-10 20:44:40|669.65|667.65|669.2|667.2|669.65|667.65|669.2|667.2|0
1641847490000|2022-01-10 20:44:50|669.43|667.43|669.65|667.65|669.65|667.65|669.2|667.2|0
1641847500000|2022-01-10 20:45:00|668.75|666.75|672.12|670.12|672.12|670.12|668.75|666.75|0
1641847510000|2022-01-10 20:45:10|672.57|670.57|673.69|671.69|673.69|671.69|672.57|670.57|0
1641847520000|2022-01-10 20:45:20|673.35|671.35|673.92|671.92|673.92|671.92|673.35|671.35|0
1641847530000|2022-01-10 20:45:30|673.02|671.02|673.24|671.24|673.47|671.47|673.02|671.02|0
1641847540000|2022-01-10 20:45:40|673.47|671.47|674.14|672.14|674.14|672.14|673.47|671.47|0
1641847550000|2022-01-10 20:45:50|673.92|671.92|674.03|672.03|674.37|672.37|673.92|671.92|0
1641847560000|2022-01-10 20:46:00|673.92|671.92|674.59|672.59|674.59|672.59|673.47|671.47|0
1641847570000|2022-01-10 20:46:10|675.49|673.49|675.49|673.49|675.72|673.72|675.49|673.49|0
1641847580000|2022-01-10 20:46:20|675.94|673.94|675.72|673.72|675.94|673.94|675.72|673.72|0
1641847590000|2022-01-10 20:46:30|675.94|673.94|674.14|672.14|675.94|673.94|674.14|672.14|0
1641847600000|2022-01-10 20:46:40|673.69|671.69|673.47|671.47|673.69|671.69|673.02|671.02|0
1641847610000|2022-01-10 20:46:50|673.24|671.24|674.37|672.37|674.37|672.37|672.79|670.79|0
1641847620000|2022-01-10 20:47:00|673.69|671.69|674.82|672.82|674.82|672.82|673.69|671.69|0
1641847630000|2022-01-10 20:47:10|674.14|672.14|674.82|672.82|674.82|672.82|674.14|672.14|0
1641847640000|2022-01-10 20:47:20|675.27|673.27|675.27|673.27|675.27|673.27|675.15|673.15|0
1641847650000|2022-01-10 20:47:30|675.49|673.49|676.39|674.39|676.39|674.39|675.49|673.49|0
1641847660000|2022-01-10 20:47:40|676.62|674.62|677.52|675.52|677.52|675.52|676.62|674.62|0
1641847670000|2022-01-10 20:47:50|677.07|675.07|676.17|674.17|677.07|675.07|676.17|674.17|0
1641847680000|2022-01-10 20:48:00|676.84|674.84|672.12|670.12|676.84|674.84|672.12|670.12|0
1641847690000|2022-01-10 20:48:10|672.57|670.57|671.22|669.22|672.57|670.57|671.22|669.22|0
1641847700000|2022-01-10 20:48:20|673.92|671.92|673.69|671.69|673.92|671.92|673.02|671.02|0
1641847710000|2022-01-10 20:48:30|673.47|671.47|672.12|670.12|673.47|671.47|672.12|670.12|0
1641847720000|2022-01-10 20:48:40|671.44|669.44|673.24|671.24|673.24|671.24|671.44|669.44|0
1641847730000|2022-01-10 20:48:50|673.02|671.02|672.57|670.57|673.02|671.02|672.57|670.57|0
1641847740000|2022-01-10 20:49:00|672.79|670.79|673.24|671.24|673.47|671.47|672.79|670.79|0
1641847750000|2022-01-10 20:49:10|672.79|670.79|671.44|669.44|673.24|671.24|671.44|669.44|0
1641847760000|2022-01-10 20:49:20|672.57|670.57|673.69|671.69|673.69|671.69|672.57|670.57|0
1641847770000|2022-01-10 20:49:30|674.14|672.14|673.24|671.24|674.14|672.14|673.24|671.24|0
1641847780000|2022-01-10 20:49:40|673.92|671.92|673.92|671.92|674.14|672.14|673.58|671.58|0
1641847790000|2022-01-10 20:49:50|673.8|671.8|675.04|673.04|675.04|673.04|673.47|671.47|0
1641847800000|2022-01-10 20:50:00|673.69|671.69|673.92|671.92|674.37|672.37|673.69|671.69|0
1641847810000|2022-01-10 20:50:10|673.69|671.69|674.59|672.59|674.82|672.82|673.69|671.69|0
1641847820000|2022-01-10 20:50:20|675.72|673.72|675.94|673.94|676.39|674.39|675.72|673.72|0
1641847830000|2022-01-10 20:50:30|676.39|674.39|676.5|674.5|676.5|674.5|676.27|674.27|0
1641847840000|2022-01-10 20:50:40|677.4|675.4|678.64|676.64|678.64|676.64|677.4|675.4|0
1641847850000|2022-01-10 20:50:50|679.09|677.09|677.97|675.97|679.09|677.09|677.52|675.52|0
1641847860000|2022-01-10 20:51:00|678.3|676.3|677.97|675.97|678.64|676.64|677.97|675.97|0
1641847870000|2022-01-10 20:51:10|678.19|676.19|678.64|676.64|678.64|676.64|677.74|675.74|0
1641847880000|2022-01-10 20:51:20|678.87|676.87|678.64|676.64|678.87|676.87|678.64|676.64|0
1641847890000|2022-01-10 20:51:30|679.09|677.09|677.52|675.52|679.09|677.09|677.52|675.52|0
1641847900000|2022-01-10 20:51:40|677.29|675.29|676.84|674.84|677.74|675.74|676.84|674.84|0
1641847910000|2022-01-10 20:51:50|676.62|674.62|677.52|675.52|677.74|675.74|676.62|674.62|0
1641847920000|2022-01-10 20:52:00|677.29|675.29|677.29|675.29|677.29|675.29|677.29|675.29|0
1641847930000|2022-01-10 20:52:10|676.62|674.62|676.39|674.39|676.62|674.62|676.39|674.39|0
1641847940000|2022-01-10 20:52:20|676.84|674.84|676.84|674.84|676.84|674.84|676.84|674.84|0
1641847950000|2022-01-10 20:52:30|676.62|674.62|677.97|675.97|677.97|675.97|676.62|674.62|0
1641847960000|2022-01-10 20:52:40|678.19|676.19|678.19|676.19|678.19|676.19|677.97|675.97|0
1641847970000|2022-01-10 20:52:50|678.87|676.87|678.64|676.64|678.87|676.87|678.64|676.64|0
1641847980000|2022-01-10 20:53:00|678.75|676.75|679.32|677.32|679.32|677.32|678.64|676.64|0
1641847990000|2022-01-10 20:53:10|679.09|677.09|679.09|677.09|679.09|677.09|678.64|676.64|0
1641848000000|2022-01-10 20:53:20|677.52|675.52|677.52|675.52|677.52|675.52|677.29|675.29|0
1641848010000|2022-01-10 20:53:30|678.19|676.19|678.87|676.87|678.87|676.87|678.19|676.19|0
1641848020000|2022-01-10 20:53:40|678.64|676.64|677.97|675.97|678.64|676.64|677.97|675.97|0
1641848030000|2022-01-10 20:53:50|677.29|675.29|677.29|675.29|677.29|675.29|677.07|675.07|0
1641848040000|2022-01-10 20:54:00|678.19|676.19|678.42|676.42|678.64|676.64|677.74|675.74|0
1641848050000|2022-01-10 20:54:10|678.64|676.64|679.32|677.32|679.32|677.32|678.64|676.64|0
1641848060000|2022-01-10 20:54:20|679.54|677.54|679.77|677.77|679.77|677.77|679.32|677.32|0
1641848070000|2022-01-10 20:54:30|680.22|678.22|680.1|678.1|680.22|678.22|679.99|677.99|0
1641848080000|2022-01-10 20:54:40|680.22|678.22|680.44|678.44|681.12|679.12|680.22|678.22|0
1641848090000|2022-01-10 20:54:50|681.57|679.57|679.77|677.77|681.57|679.57|679.77|677.77|0
1641848100000|2022-01-10 20:55:00|679.32|677.32|680.67|678.67|680.67|678.67|679.32|677.32|0
1641848110000|2022-01-10 20:55:10|682.02|680.02|683.6|681.6|683.83|681.83|682.02|680.02|0
1641848120000|2022-01-10 20:55:20|683.38|681.38|682.7|680.7|683.38|681.38|682.7|680.7|0
1641848130000|2022-01-10 20:55:30|683.83|681.83|684.51|682.51|684.51|682.51|683.6|681.6|0
1641848140000|2022-01-10 20:55:40|684.28|682.28|684.28|682.28|684.28|682.28|684.05|682.05|0
1641848150000|2022-01-10 20:55:50|684.51|682.51|684.51|682.51|684.73|682.73|684.51|682.51|0
1641848160000|2022-01-10 20:56:00|684.73|682.73|683.15|681.15|684.73|682.73|682.93|680.93|0
1641848170000|2022-01-10 20:56:10|682.7|680.7|683.15|681.15|683.26|681.26|682.7|680.7|0
1641848180000|2022-01-10 20:56:20|684.28|682.28|684.28|682.28|684.28|682.28|683.6|681.6|0
1641848190000|2022-01-10 20:56:30|684.05|682.05|683.6|681.6|684.28|682.28|683.6|681.6|0
1641848200000|2022-01-10 20:56:40|684.05|682.05|683.83|681.83|684.05|682.05|683.6|681.6|0
1641848210000|2022-01-10 20:56:50|683.6|681.6|683.6|681.6|683.83|681.83|683.6|681.6|0
1641848220000|2022-01-10 20:57:00|683.38|681.38|683.38|681.38|683.38|681.38|682.92|680.92|0
1641848230000|2022-01-10 20:57:10|683.6|681.6|684.96|682.96|684.96|682.96|683.6|681.6|0
1641848240000|2022-01-10 20:57:20|684.73|682.73|684.96|682.96|684.96|682.96|684.73|682.73|0
1641848250000|2022-01-10 20:57:30|685.41|683.41|684.73|682.73|685.63|683.63|684.73|682.73|0
1641848260000|2022-01-10 20:57:40|684.05|682.05|684.73|682.73|684.73|682.73|684.05|682.05|0
1641848270000|2022-01-10 20:57:50|685.18|683.18|684.96|682.96|685.18|683.18|684.5|682.5|0
1641848280000|2022-01-10 20:58:00|684.73|682.73|686.09|684.09|686.09|684.09|684.73|682.73|0
1641848290000|2022-01-10 20:58:10|685.86|683.86|686.54|684.54|686.54|684.54|685.86|683.86|0
1641848300000|2022-01-10 20:58:20|686.99|684.99|686.54|684.54|686.99|684.99|686.31|684.31|0
1641848310000|2022-01-10 20:58:30|686.76|684.76|686.99|684.99|687.21|685.21|686.76|684.76|0
1641848320000|2022-01-10 20:58:40|687.21|685.21|687.44|685.44|687.44|685.44|687.21|685.21|0
1641848330000|2022-01-10 20:58:50|687.67|685.67|687.67|685.67|687.67|685.67|687.67|685.67|0
1641848340000|2022-01-10 20:59:00|687.44|685.44|688.34|686.34|688.34|686.34|687.21|685.21|0
1641848350000|2022-01-10 20:59:10|688.8|686.8|688.34|686.34|689.48|687.48|688.34|686.34|0
1641848360000|2022-01-10 20:59:20|689.25|687.25|690.38|688.38|690.38|688.38|689.25|687.25|0
1641848370000|2022-01-10 20:59:30|690.83|688.83|690.83|688.83|690.83|688.83|690.38|688.38|0
1641848380000|2022-01-10 20:59:40|691.06|689.06|691.96|689.96|691.96|689.96|691.06|689.06|0
1641848390000|2022-01-10 20:59:50|691.74|689.74|689.02|687.02|691.74|689.74|689.02|687.02|0
1641848400000|2022-01-10 21:00:00|688.12|686.12|689.7|687.7|689.7|687.7|688.12|686.12|0
1641848410000|2022-01-10 21:00:10|690.15|688.15|690.38|688.38|690.38|688.38|690.15|688.15|0
1641848420000|2022-01-10 21:00:20|690.61|688.61|691.06|689.06|691.29|689.29|690.61|688.61|0
1641848430000|2022-01-10 21:00:30|690.83|688.83|690.61|688.61|690.83|688.83|690.61|688.61|0
1641848440000|2022-01-10 21:00:40|690.15|688.15|689.02|687.02|690.15|688.15|689.02|687.02|0
1641848450000|2022-01-10 21:00:50|688.8|686.8|689.7|687.7|689.7|687.7|688.8|686.8|0
1641848460000|2022-01-10 21:01:00|689.93|687.93|689.93|687.93|689.93|687.93|689.47|687.47|0
1641848470000|2022-01-10 21:01:10|690.15|688.15|689.25|687.25|690.15|688.15|689.25|687.25|0
1641848480000|2022-01-10 21:01:20|688.8|686.8|689.25|687.25|689.25|687.25|688.8|686.8|0
1641848490000|2022-01-10 21:01:30|689.93|687.93|690.15|688.15|690.15|688.15|689.7|687.7|0
1641848500000|2022-01-10 21:01:40|690.38|688.38|691.59|689.59|691.59|689.59|690.38|688.38|0
1641848510000|2022-01-10 21:01:50|691.36|689.36|691.59|689.59|691.59|689.59|691.36|689.36|0
1641848520000|2022-01-10 21:02:00|691.81|689.81|690.91|688.91|691.81|689.81|690.91|688.91|0
1641848530000|2022-01-10 21:02:10|689.09|687.09|688.42|686.42|689.09|687.09|688.2|686.2|0
1641848540000|2022-01-10 21:02:20|689.33|687.33|688.88|686.88|689.33|687.33|688.65|686.65|0
1641848550000|2022-01-10 21:02:30|688.55|686.55|688.32|686.32|688.55|686.55|688.32|686.32|0
1641848560000|2022-01-10 21:02:40|688.77|686.77|688.77|686.77|689.23|687.23|688.77|686.77|0
1641848570000|2022-01-10 21:02:50|688.55|686.55|688.09|686.09|688.55|686.55|688.09|686.09|0
1641848580000|2022-01-10 21:03:00|687.64|685.64|688.55|686.55|688.55|686.55|687.64|685.64|0
1641848590000|2022-01-10 21:03:10|688.77|686.77|688.55|686.55|689.23|687.23|688.55|686.55|0
1641848600000|2022-01-10 21:03:20|689.68|687.68|689.45|687.45|689.68|687.68|689.45|687.45|0
1641848610000|2022-01-10 21:03:30|689.68|687.68|689.91|687.91|689.91|687.91|689.45|687.45|0
1641848620000|2022-01-10 21:03:40|689.68|687.68|689.45|687.45|689.68|687.68|689.45|687.45|0
1641848630000|2022-01-10 21:03:50|689.68|687.68|689.45|687.45|689.68|687.68|689.45|687.45|0
1641848640000|2022-01-10 21:04:00|689.23|687.23|689.23|687.23|689.23|687.23|689|687|0
1641848650000|2022-01-10 21:04:10|689.45|687.45|689.23|687.23|689.45|687.45|689.23|687.23|0
1641848660000|2022-01-10 21:04:20|689|687|689|687|689|687|689|687|0
1641848670000|2022-01-10 21:04:30|689.23|687.23|688.77|686.77|689.45|687.45|688.77|686.77|0
1641848680000|2022-01-10 21:04:40|688.55|686.55|688.55|686.55|688.55|686.55|688.55|686.55|0
1641848690000|2022-01-10 21:04:50|688.32|686.32|687.87|685.87|688.32|686.32|687.87|685.87|0
1641848700000|2022-01-10 21:05:00|688.09|686.09|687.87|685.87|688.09|686.09|687.87|685.87|0
1641848710000|2022-01-10 21:05:10|688.09|686.09|687.64|685.64|688.09|686.09|687.64|685.64|0
1641848720000|2022-01-10 21:05:20|687.87|685.87|687.87|685.87|688.09|686.09|687.87|685.87|0
1641848730000|2022-01-10 21:05:30|688.09|686.09|688.32|686.32|688.32|686.32|687.87|685.87|0
1641848740000|2022-01-10 21:05:40|687.87|685.87|687.86|685.86|688.09|686.09|687.86|685.86|0
1641848750000|2022-01-10 21:05:50|687.97|685.97|687.86|685.86|687.97|685.97|687.64|685.64|0
1641848760000|2022-01-10 21:06:00|687.64|685.64|687.64|685.64|687.64|685.64|687.64|685.64|0
1641848770000|2022-01-10 21:06:10|688.09|686.09|688.32|686.32|688.32|686.32|687.86|685.86|0
1641848780000|2022-01-10 21:06:20|688.55|686.55|688.32|686.32|688.55|686.55|688.32|686.32|0
1641848790000|2022-01-10 21:06:30|688.43|686.43|688.77|686.77|688.77|686.77|688.43|686.43|0
1641848800000|2022-01-10 21:06:40|688.55|686.55|689|687|689|687|688.55|686.55|0
1641848820000|2022-01-10 21:07:00|688.77|686.77|689|687|689|687|688.77|686.77|0
1641848830000|2022-01-10 21:07:10|688.77|686.77|689|687|689|687|688.77|686.77|0
1641848840000|2022-01-10 21:07:20|688.77|686.77|688.77|686.77|688.77|686.77|688.77|686.77|0
1641848850000|2022-01-10 21:07:30|689|687|688.77|686.77|689|687|688.77|686.77|0
1641848860000|2022-01-10 21:07:40|688.54|686.54|688.54|686.54|688.54|686.54|688.54|686.54|0
1641848870000|2022-01-10 21:07:50|688.09|686.09|688.09|686.09|688.32|686.32|688.09|686.09|0
1641848880000|2022-01-10 21:08:00|688.32|686.32|688.77|686.77|688.77|686.77|688.32|686.32|0
1641848900000|2022-01-10 21:08:20|689|687|689.23|687.23|689.23|687.23|688.77|686.77|0
1641848910000|2022-01-10 21:08:30|689.45|687.45|689.45|687.45|689.68|687.68|689.45|687.45|0
1641848920000|2022-01-10 21:08:40|689.23|687.23|689.45|687.45|689.45|687.45|689.23|687.23|0
1641848930000|2022-01-10 21:08:50|689.23|687.23|688.54|686.54|689.23|687.23|688.54|686.54|0
1641848940000|2022-01-10 21:09:00|688.77|686.77|688.54|686.54|688.77|686.77|688.54|686.54|0
1641848960000|2022-01-10 21:09:20|688.77|686.77|688.77|686.77|688.77|686.77|688.77|686.77|0
1641848970000|2022-01-10 21:09:30|688.54|686.54|689|687|689|687|688.54|686.54|0
1641848980000|2022-01-10 21:09:40|689.22|687.22|689.22|687.22|689.22|687.22|689.22|687.22|0
1641848990000|2022-01-10 21:09:50|688.77|686.77|688.77|686.77|688.77|686.77|688.77|686.77|0
1641849000000|2022-01-10 21:10:00|688.54|686.54|688.32|686.32|688.54|686.54|688.32|686.32|0
1641849020000|2022-01-10 21:10:20|688.09|686.09|688.54|686.54|688.54|686.54|688.09|686.09|0
1641849030000|2022-01-10 21:10:30|689|687|688.54|686.54|689|687|688.54|686.54|0
1641849040000|2022-01-10 21:10:40|688.32|686.32|688.32|686.32|688.32|686.32|688.32|686.32|0
1641849050000|2022-01-10 21:10:50|688.54|686.54|688.09|686.09|688.54|686.54|688.09|686.09|0
1641849060000|2022-01-10 21:11:00|688.2|686.2|688.09|686.09|688.2|686.2|688.09|686.09|0
1641849070000|2022-01-10 21:11:10|687.86|685.86|687.64|685.64|687.86|685.86|687.64|685.64|0
1641849080000|2022-01-10 21:11:20|687.74|685.74|687.86|685.86|687.86|685.86|687.74|685.74|0
1641849090000|2022-01-10 21:11:30|687.97|685.97|688.2|686.2|688.2|686.2|687.97|685.97|0
1641849100000|2022-01-10 21:11:40|688.09|686.09|688.32|686.32|688.32|686.32|688.09|686.09|0
1641849110000|2022-01-10 21:11:50|688.54|686.54|688.54|686.54|688.54|686.54|688.54|686.54|0
1641849120000|2022-01-10 21:12:00|688.77|686.77|688.09|686.09|688.77|686.77|688.09|686.09|0
1641849130000|2022-01-10 21:12:10|687.86|685.86|687.41|685.41|687.86|685.86|687.41|685.41|0
1641849140000|2022-01-10 21:12:20|688.09|686.09|687.86|685.86|688.09|686.09|687.86|685.86|0
1641849150000|2022-01-10 21:12:30|687.63|685.63|687.86|685.86|687.86|685.86|687.41|685.41|0
1641849160000|2022-01-10 21:12:40|688.09|686.09|688.09|686.09|688.09|686.09|688.09|686.09|0
1641849170000|2022-01-10 21:12:50|688.32|686.32|687.97|685.97|688.32|686.32|687.97|685.97|0
1641849180000|2022-01-10 21:13:00|687.86|685.86|687.86|685.86|687.86|685.86|687.86|685.86|0
1641849190000|2022-01-10 21:13:10|687.97|685.97|687.97|685.97|687.97|685.97|687.86|685.86|0
1641849200000|2022-01-10 21:13:20|687.86|685.86|687.86|685.86|687.86|685.86|687.86|685.86|0
1641849210000|2022-01-10 21:13:30|688.09|686.09|688.09|686.09|688.09|686.09|687.97|685.97|0
1641849220000|2022-01-10 21:13:40|687.97|685.97|687.63|685.63|688.09|686.09|687.63|685.63|0
1641849230000|2022-01-10 21:13:50|687.74|685.74|688.09|686.09|688.09|686.09|687.74|685.74|0
1641849240000|2022-01-10 21:14:00|688.31|686.31|688.09|686.09|688.31|686.31|688.09|686.09|0
1641849250000|2022-01-10 21:14:10|687.86|685.86|687.86|685.86|687.86|685.86|687.86|685.86|0
1641849260000|2022-01-10 21:14:20|687.63|685.63|687.41|685.41|687.63|685.63|687.41|685.41|0
1641849270000|2022-01-10 21:14:30|687.52|685.52|688.09|686.09|688.09|686.09|687.52|685.52|0
1641849280000|2022-01-10 21:14:40|687.86|685.86|687.97|685.97|688.09|686.09|687.86|685.86|0
1641849290000|2022-01-10 21:14:50|687.86|685.86|688.09|686.09|688.09|686.09|687.86|685.86|0
1641849300000|2022-01-10 21:15:00|687.86|685.86|687.86|685.86|687.86|685.86|687.86|685.86|0
1641849340000|2022-01-10 21:15:40|688.04|685.44|688.16|685.56|688.16|685.56|688.04|685.44|0
1641849360000|2022-01-10 21:16:00|688.04|685.44|688.04|685.44|688.04|685.44|688.04|685.44|0
1641849370000|2022-01-10 21:16:10|687.93|685.33|687.93|685.33|687.93|685.33|687.93|685.33|0
1641849380000|2022-01-10 21:16:20|688.16|685.56|688.16|685.56|688.16|685.56|688.16|685.56|0
1641849390000|2022-01-10 21:16:30|688.39|685.79|688.39|685.79|688.39|685.79|688.39|685.79|0
1641849400000|2022-01-10 21:16:40|688.16|685.56|688.16|685.56|688.16|685.56|688.16|685.56|0
1641849410000|2022-01-10 21:16:50|688.39|685.79|688.39|685.79|688.39|685.79|688.39|685.79|0
1641849420000|2022-01-10 21:17:00|688.61|686.01|688.61|686.01|688.61|686.01|688.61|686.01|0
1641849430000|2022-01-10 21:17:10|688.84|686.24|688.84|686.24|688.84|686.24|688.84|686.24|0
1641849440000|2022-01-10 21:17:20|689.07|686.47|688.84|686.24|689.07|686.47|688.84|686.24|0
1641849450000|2022-01-10 21:17:30|688.61|686.01|688.61|686.01|688.61|686.01|688.39|685.79|0
1641849470000|2022-01-10 21:17:50|688.39|685.79|688.39|685.79|688.39|685.79|688.39|685.79|0
1641849480000|2022-01-10 21:18:00|688.61|686.01|688.61|686.01|688.61|686.01|688.61|686.01|0
1641849500000|2022-01-10 21:18:20|688.39|685.79|688.61|686.01|688.61|686.01|688.39|685.79|0
1641849510000|2022-01-10 21:18:30|689.07|686.47|689.29|686.69|689.29|686.69|689.07|686.47|0
1641849520000|2022-01-10 21:18:40|689.52|686.92|689.52|686.92|689.52|686.92|689.52|686.92|0
1641849530000|2022-01-10 21:18:50|689.75|687.15|689.75|687.15|689.75|687.15|689.75|687.15|0
1641849540000|2022-01-10 21:19:00|689.63|687.03|689.75|687.15|689.75|687.15|689.63|687.03|0
1641849550000|2022-01-10 21:19:10|689.97|687.37|690.2|687.6|690.2|687.6|689.97|687.37|0
1641849560000|2022-01-10 21:19:20|690.08|687.48|689.97|687.37|690.2|687.6|689.97|687.37|0
1641849570000|2022-01-10 21:19:30|689.75|687.15|689.97|687.37|689.97|687.37|689.75|687.15|0
1641849580000|2022-01-10 21:19:40|689.75|687.15|689.97|687.37|689.97|687.37|689.75|687.15|0
1641849590000|2022-01-10 21:19:50|689.75|687.15|689.75|687.15|689.75|687.15|689.75|687.15|0
1641849610000|2022-01-10 21:20:10|689.97|687.37|689.97|687.37|689.97|687.37|689.75|687.15|0
1641849620000|2022-01-10 21:20:20|690.2|687.6|690.2|687.6|690.2|687.6|690.2|687.6|0
1641849640000|2022-01-10 21:20:40|690.43|687.83|690.43|687.83|690.43|687.83|690.43|687.83|0
1641849650000|2022-01-10 21:20:50|690.65|688.05|690.65|688.05|690.65|688.05|690.65|688.05|0
1641849660000|2022-01-10 21:21:00|690.76|688.16|690.88|688.28|690.88|688.28|690.65|688.05|0
1641849670000|2022-01-10 21:21:10|690.65|688.05|690.43|687.83|690.65|688.05|690.43|687.83|0
1641849690000|2022-01-10 21:21:30|690.65|688.05|690.43|687.83|690.65|688.05|690.43|687.83|0
1641849700000|2022-01-10 21:21:40|690.65|688.05|690.99|688.39|691.11|688.51|690.65|688.05|0
1641849710000|2022-01-10 21:21:50|691.11|688.51|690.88|688.28|691.11|688.51|690.88|688.28|0
1641849730000|2022-01-10 21:22:10|691.11|688.51|690.88|688.28|691.11|688.51|690.88|688.28|0
1641849750000|2022-01-10 21:22:30|691.11|688.51|691.11|688.51|691.11|688.51|691.11|688.51|0
1641849760000|2022-01-10 21:22:40|691.34|688.74|691.34|688.74|691.34|688.74|691.34|688.74|0
1641849770000|2022-01-10 21:22:50|691.11|688.51|691.11|688.51|691.11|688.51|691.11|688.51|0
1641849780000|2022-01-10 21:23:00|690.88|688.28|690.88|688.28|690.88|688.28|690.88|688.28|0
1641849790000|2022-01-10 21:23:10|690.65|688.05|690.65|688.05|690.65|688.05|690.65|688.05|0
1641849800000|2022-01-10 21:23:20|690.43|687.83|690.2|687.6|690.43|687.83|690.2|687.6|0
1641849810000|2022-01-10 21:23:30|690.31|687.71|690.31|687.71|690.31|687.71|690.31|687.71|0
1641849820000|2022-01-10 21:23:40|690.43|687.83|690.43|687.83|690.65|688.05|690.43|687.83|0
1641849830000|2022-01-10 21:23:50|690.88|688.28|690.43|687.83|690.88|688.28|690.43|687.83|0
1641849840000|2022-01-10 21:24:00|690.54|687.94|690.65|688.05|690.65|688.05|690.54|687.94|0
1641849860000|2022-01-10 21:24:20|690.88|688.28|691.11|688.51|691.11|688.51|690.76|688.16|0
1641849870000|2022-01-10 21:24:30|690.76|688.16|690.65|688.05|690.88|688.28|690.65|688.05|0
1641849900000|2022-01-10 21:25:00|690.43|687.83|690.43|687.83|690.43|687.83|690.43|687.83|0
1641849920000|2022-01-10 21:25:20|690.65|688.05|690.65|688.05|690.65|688.05|690.65|688.05|0
1641849930000|2022-01-10 21:25:30|690.76|688.16|690.76|688.16|690.76|688.16|690.76|688.16|0
1641849940000|2022-01-10 21:25:40|690.88|688.28|690.53|687.93|690.88|688.28|690.53|687.93|0
1641849950000|2022-01-10 21:25:50|690.65|688.05|690.43|687.83|690.65|688.05|690.43|687.83|0
1641849970000|2022-01-10 21:26:10|690.2|687.6|690.2|687.6|690.2|687.6|690.2|687.6|0
1641849980000|2022-01-10 21:26:20|690.43|687.83|690.43|687.83|690.43|687.83|690.43|687.83|0
1641849990000|2022-01-10 21:26:30|690.53|687.93|690.2|687.6|690.65|688.05|690.2|687.6|0
1641850010000|2022-01-10 21:26:50|690.42|687.82|690.42|687.82|690.42|687.82|690.42|687.82|0
1641850020000|2022-01-10 21:27:00|690.2|687.6|690.2|687.6|690.2|687.6|690.2|687.6|0
1641850030000|2022-01-10 21:27:10|689.97|687.37|689.97|687.37|689.97|687.37|689.97|687.37|0
1641850040000|2022-01-10 21:27:20|690.2|687.6|689.97|687.37|690.2|687.6|689.97|687.37|0
1641850060000|2022-01-10 21:27:40|689.85|687.25|689.85|687.25|689.85|687.25|689.85|687.25|0
1641850070000|2022-01-10 21:27:50|689.97|687.37|689.74|687.14|689.97|687.37|689.74|687.14|0
1641850090000|2022-01-10 21:28:10|689.85|687.25|689.74|687.14|689.85|687.25|689.74|687.14|0
1641850160000|2022-01-10 21:29:20|689.97|687.37|689.97|687.37|689.97|687.37|689.97|687.37|0
1641850170000|2022-01-10 21:29:30|689.74|687.14|689.74|687.14|689.74|687.14|689.74|687.14|0
1641850180000|2022-01-10 21:29:40|690.2|687.6|690.2|687.6|690.2|687.6|690.2|687.6|0
1641850200000|2022-01-10 21:30:00|690.42|687.82|690.65|688.05|690.65|688.05|690.42|687.82|0
1641850210000|2022-01-10 21:30:10|690.42|687.82|690.53|687.93|690.53|687.93|690.42|687.82|0
1641850220000|2022-01-10 21:30:20|690.42|687.82|689.97|687.37|690.42|687.82|689.97|687.37|0
1641850230000|2022-01-10 21:30:30|689.74|687.14|689.74|687.14|689.74|687.14|689.74|687.14|0
1641850240000|2022-01-10 21:30:40|689.97|687.37|689.97|687.37|689.97|687.37|689.74|687.14|0
1641850250000|2022-01-10 21:30:50|690.2|687.6|689.85|687.25|690.2|687.6|689.85|687.25|0
1641850260000|2022-01-10 21:31:00|689.97|687.37|689.74|687.14|689.97|687.37|689.74|687.14|0
1641850270000|2022-01-10 21:31:10|689.51|686.91|689.51|686.91|689.51|686.91|689.51|686.91|0
1641850280000|2022-01-10 21:31:20|689.4|686.8|689.29|686.69|689.4|686.8|689.29|686.69|0
1641850290000|2022-01-10 21:31:30|689.06|686.46|689.74|687.14|689.74|687.14|689.06|686.46|0
1641850300000|2022-01-10 21:31:40|689.51|686.91|689.51|686.91|689.74|687.14|689.51|686.91|0
1641850310000|2022-01-10 21:31:50|689.74|687.14|689.74|687.14|689.74|687.14|689.74|687.14|0
1641850330000|2022-01-10 21:32:10|689.97|687.37|689.97|687.37|689.97|687.37|689.74|687.14|0
1641850350000|2022-01-10 21:32:30|690.2|687.6|690.2|687.6|690.2|687.6|690.2|687.6|0
1641850360000|2022-01-10 21:32:40|690.19|687.59|690.19|687.59|690.19|687.59|690.19|687.59|0
1641850380000|2022-01-10 21:33:00|689.97|687.37|689.97|687.37|689.97|687.37|689.97|687.37|0
1641850390000|2022-01-10 21:33:10|690.19|687.59|690.19|687.59|690.19|687.59|690.19|687.59|0
1641850400000|2022-01-10 21:33:20|689.97|687.37|690.19|687.59|690.19|687.59|689.97|687.37|0
1641850420000|2022-01-10 21:33:40|689.97|687.37|689.97|687.37|689.97|687.37|689.97|687.37|0
1641850440000|2022-01-10 21:34:00|689.74|687.14|689.74|687.14|689.74|687.14|689.74|687.14|0
1641850450000|2022-01-10 21:34:10|689.97|687.37|689.74|687.14|689.97|687.37|689.74|687.14|0
1641850470000|2022-01-10 21:34:30|689.97|687.37|689.97|687.37|689.97|687.37|689.97|687.37|0
1641850480000|2022-01-10 21:34:40|689.74|687.14|689.62|687.02|689.74|687.14|689.62|687.02|0
1641850490000|2022-01-10 21:34:50|689.74|687.14|689.51|686.91|689.74|687.14|689.51|686.91|0
1641850500000|2022-01-10 21:35:00|689.74|687.14|689.74|687.14|689.74|687.14|689.74|687.14|0
1641850550000|2022-01-10 21:35:50|689.85|687.25|689.97|687.37|689.97|687.37|689.85|687.25|0
1641850560000|2022-01-10 21:36:00|689.74|687.14|689.97|687.37|689.97|687.37|689.74|687.14|0
1641850580000|2022-01-10 21:36:20|689.74|687.14|689.74|687.14|689.74|687.14|689.74|687.14|0
1641850590000|2022-01-10 21:36:30|689.85|687.25|689.97|687.37|689.97|687.37|689.85|687.25|0
1641850600000|2022-01-10 21:36:40|690.19|687.59|690.19|687.59|690.19|687.59|690.19|687.59|0
1641850620000|2022-01-10 21:37:00|689.97|687.37|689.74|687.14|689.97|687.37|689.74|687.14|0
1641850640000|2022-01-10 21:37:20|689.85|687.25|689.97|687.37|689.97|687.37|689.85|687.25|0
1641850660000|2022-01-10 21:37:40|690.19|687.59|690.19|687.59|690.19|687.59|690.19|687.59|0
1641850670000|2022-01-10 21:37:50|690.42|687.82|690.42|687.82|690.42|687.82|690.42|687.82|0
1641850680000|2022-01-10 21:38:00|690.87|688.27|690.87|688.27|690.87|688.27|690.65|688.05|0
1641850690000|2022-01-10 21:38:10|690.65|688.05|690.65|688.05|690.65|688.05|690.65|688.05|0
1641850720000|2022-01-10 21:38:40|690.42|687.82|690.87|688.27|690.87|688.27|690.42|687.82|0
1641850730000|2022-01-10 21:38:50|690.65|688.05|690.65|688.05|690.65|688.05|690.65|688.05|0
1641850750000|2022-01-10 21:39:10|690.87|688.27|690.87|688.27|690.87|688.27|690.87|688.27|0
1641850760000|2022-01-10 21:39:20|691.1|688.5|691.33|688.73|691.33|688.73|691.1|688.5|0
1641850770000|2022-01-10 21:39:30|691.1|688.5|691.1|688.5|691.1|688.5|691.1|688.5|0
1641850780000|2022-01-10 21:39:40|691.33|688.73|691.55|688.95|691.55|688.95|691.33|688.73|0
1641850790000|2022-01-10 21:39:50|691.33|688.73|691.55|688.95|691.55|688.95|691.33|688.73|0
1641850810000|2022-01-10 21:40:10|691.33|688.73|691.55|688.95|691.55|688.95|691.33|688.73|0
1641850840000|2022-01-10 21:40:40|691.33|688.73|691.33|688.73|691.33|688.73|691.33|688.73|0
1641850860000|2022-01-10 21:41:00|691.1|688.5|691.1|688.5|691.21|688.61|691.1|688.5|0
1641850880000|2022-01-10 21:41:20|690.64|688.04|690.64|688.04|690.64|688.04|690.64|688.04|0
1641850890000|2022-01-10 21:41:30|690.87|688.27|690.87|688.27|690.87|688.27|690.64|688.04|0
1641850900000|2022-01-10 21:41:40|690.64|688.04|690.64|688.04|690.64|688.04|690.64|688.04|0
1641850910000|2022-01-10 21:41:50|690.87|688.27|690.87|688.27|690.87|688.27|690.87|688.27|0
1641850940000|2022-01-10 21:42:20|690.64|688.04|690.87|688.27|690.87|688.27|690.64|688.04|0
1641850950000|2022-01-10 21:42:30|690.64|688.04|690.64|688.04|690.64|688.04|690.64|688.04|0
1641850960000|2022-01-10 21:42:40|690.87|688.27|690.64|688.04|690.87|688.27|690.64|688.04|0
1641850970000|2022-01-10 21:42:50|690.87|688.27|690.87|688.27|690.87|688.27|690.87|688.27|0
1641850980000|2022-01-10 21:43:00|690.75|688.15|690.75|688.15|690.75|688.15|690.75|688.15|0
1641850990000|2022-01-10 21:43:10|690.87|688.27|690.87|688.27|690.87|688.27|690.87|688.27|0
1641851020000|2022-01-10 21:43:40|691.1|688.5|690.87|688.27|691.1|688.5|690.87|688.27|0
1641851040000|2022-01-10 21:44:00|690.64|688.04|690.64|688.04|690.64|688.04|690.64|688.04|0
1641851060000|2022-01-10 21:44:20|690.87|688.27|690.87|688.27|690.87|688.27|690.87|688.27|0
1641851070000|2022-01-10 21:44:30|690.64|688.04|690.64|688.04|690.64|688.04|690.64|688.04|0
1641851100000|2022-01-10 21:45:00|691.1|688.5|691.32|688.72|691.32|688.72|691.1|688.5|0
1641851140000|2022-01-10 21:45:40|690.75|688.15|690.64|688.04|690.75|688.15|690.64|688.04|0
1641851150000|2022-01-10 21:45:50|690.75|688.15|690.75|688.15|690.87|688.27|690.75|688.15|0
1641851160000|2022-01-10 21:46:00|690.87|688.27|690.64|688.04|690.87|688.27|690.64|688.04|0
1641851170000|2022-01-10 21:46:10|690.87|688.27|691.1|688.5|691.1|688.5|690.87|688.27|0
1641851200000|2022-01-10 21:46:40|690.87|688.27|690.98|688.38|690.98|688.38|690.87|688.27|0
1641851210000|2022-01-10 21:46:50|691.1|688.5|691.1|688.5|691.1|688.5|691.1|688.5|0
1641851220000|2022-01-10 21:47:00|690.98|688.38|690.87|688.27|691.1|688.5|690.87|688.27|0
1641851250000|2022-01-10 21:47:30|690.75|688.15|690.64|688.04|690.75|688.15|690.64|688.04|0
1641851270000|2022-01-10 21:47:50|690.52|687.92|690.52|687.92|690.52|687.92|690.52|687.92|0
1641851280000|2022-01-10 21:48:00|690.41|687.81|690.41|687.81|690.41|687.81|690.41|687.81|0
1641851290000|2022-01-10 21:48:10|690.52|687.92|690.41|687.81|690.52|687.92|690.41|687.81|0
1641851300000|2022-01-10 21:48:20|690.64|688.04|690.41|687.81|690.64|688.04|690.41|687.81|0
1641851310000|2022-01-10 21:48:30|690.19|687.59|689.96|687.36|690.19|687.59|689.96|687.36|0
1641851320000|2022-01-10 21:48:40|690.19|687.59|690.19|687.59|690.19|687.59|690.19|687.59|0
1641851330000|2022-01-10 21:48:50|690.41|687.81|690.3|687.7|690.41|687.81|690.19|687.59|0
1641851340000|2022-01-10 21:49:00|689.84|687.24|689.73|687.13|689.96|687.36|689.73|687.13|0
1641851350000|2022-01-10 21:49:10|689.51|686.91|689.51|686.91|689.51|686.91|689.51|686.91|0
1641851370000|2022-01-10 21:49:30|689.28|686.68|689.05|686.45|689.28|686.68|689.05|686.45|0
1641851390000|2022-01-10 21:49:50|688.93|686.33|688.82|686.22|688.93|686.33|688.82|686.22|0
1641851400000|2022-01-10 21:50:00|688.6|686|688.6|686|688.6|686|688.6|686|0
1641851410000|2022-01-10 21:50:10|688.6|686|688.6|686|688.6|686|688.6|686|0
1641851420000|2022-01-10 21:50:20|688.82|686.22|688.82|686.22|688.82|686.22|688.82|686.22|0
1641851430000|2022-01-10 21:50:30|688.6|686|688.82|686.22|688.82|686.22|688.6|686|0
1641851450000|2022-01-10 21:50:50|688.6|686|688.6|686|688.6|686|688.6|686|0
1641851500000|2022-01-10 21:51:40|688.82|686.22|688.82|686.22|688.82|686.22|688.82|686.22|0
1641851510000|2022-01-10 21:51:50|689.05|686.45|689.05|686.45|689.05|686.45|689.05|686.45|0
1641851550000|2022-01-10 21:52:30|689.28|686.68|689.28|686.68|689.28|686.68|689.28|686.68|0
1641851560000|2022-01-10 21:52:40|689.5|686.9|689.28|686.68|689.5|686.9|689.28|686.68|0
1641851580000|2022-01-10 21:53:00|689.5|686.9|689.28|686.68|689.5|686.9|689.28|686.68|0
1641851620000|2022-01-10 21:53:40|689.5|686.9|689.5|686.9|689.5|686.9|689.5|686.9|0
1641851650000|2022-01-10 21:54:10|689.73|687.13|689.5|686.9|689.73|687.13|689.5|686.9|0
1641851670000|2022-01-10 21:54:30|689.28|686.68|688.6|686|689.28|686.68|688.6|686|0
1641851680000|2022-01-10 21:54:40|688.37|685.77|688.37|685.77|688.37|685.77|688.37|685.77|0
1641851690000|2022-01-10 21:54:50|688.6|686|687.91|685.31|688.6|686|687.91|685.31|0
1641851700000|2022-01-10 21:55:00|688.14|685.54|687.91|685.31|688.14|685.54|687.91|685.31|0
1641851720000|2022-01-10 21:55:20|687.69|685.09|687.46|684.86|687.69|685.09|687.46|684.86|0
1641851730000|2022-01-10 21:55:30|687.69|685.09|687.57|684.97|687.69|685.09|687.57|684.97|0
1641851740000|2022-01-10 21:55:40|687.46|684.86|687.46|684.86|687.46|684.86|687.46|684.86|0
1641851750000|2022-01-10 21:55:50|687.12|684.52|687.12|684.52|687.12|684.52|687.12|684.52|0
1641851760000|2022-01-10 21:56:00|687.01|684.41|687.01|684.41|687.12|684.52|687.01|684.41|0
1641851770000|2022-01-10 21:56:10|687.11|684.51|687.23|684.63|687.23|684.63|687.11|684.51|0
1641851780000|2022-01-10 21:56:20|687.01|684.41|687.11|684.51|687.11|684.51|687.01|684.41|0
1641851790000|2022-01-10 21:56:30|687.23|684.63|687.23|684.63|687.23|684.63|687.23|684.63|0
1641851800000|2022-01-10 21:56:40|687.11|684.51|687.23|684.63|687.23|684.63|687.01|684.41|0
1641851820000|2022-01-10 21:57:00|687.01|684.41|687.01|684.41|687.01|684.41|687.01|684.41|0
1641851830000|2022-01-10 21:57:10|687.23|684.63|687.46|684.86|687.46|684.86|687.23|684.63|0
1641851840000|2022-01-10 21:57:20|687.69|685.09|687.91|685.31|687.91|685.31|687.46|684.86|0
1641851850000|2022-01-10 21:57:30|688.14|685.54|687.91|685.31|688.14|685.54|687.91|685.31|0
1641851870000|2022-01-10 21:57:50|687.69|685.09|687.91|685.31|687.91|685.31|687.69|685.09|0
1641851880000|2022-01-10 21:58:00|687.69|685.09|687.46|684.86|687.69|685.09|687.46|684.86|0
1641851890000|2022-01-10 21:58:10|687.23|684.63|687.23|684.63|687.23|684.63|687.23|684.63|0
1641851930000|2022-01-10 21:58:50|687.34|684.74|687.46|684.86|687.46|684.86|687.34|684.74|0
1641851940000|2022-01-10 21:59:00|687.91|685.31|688.14|685.54|688.14|685.54|687.91|685.31|0
1641851950000|2022-01-10 21:59:10|688.37|685.77|688.37|685.77|688.37|685.77|688.37|685.77|0
1641851960000|2022-01-10 21:59:20|688.14|685.54|688.14|685.54|688.14|685.54|688.14|685.54|0
1641851980000|2022-01-10 21:59:40|688.37|685.77|688.59|685.99|688.59|685.99|688.37|685.77|0
1641851990000|2022-01-10 21:59:50|688.7|686.1|688.93|686.33|688.93|686.33|688.7|686.1|0
1641852000000|2022-01-10 22:00:00|688.9|686.3|688.37|685.77|688.9|686.3|688.37|685.77|0
1641852010000|2022-01-10 22:00:10|688.93|686.33|688.43|685.83|688.93|686.33|688.43|685.83|0
1641852020000|2022-01-10 22:00:20|688.47|685.87|688.5|685.9|688.5|685.9|688.47|685.87|0
1641852030000|2022-01-10 22:00:30|688.53|685.93|688.53|685.93|688.53|685.93|688.53|685.93|0
1641852040000|2022-01-10 22:00:40|688.56|685.96|688.6|686|688.6|686|688.56|685.96|0
1641852050000|2022-01-10 22:00:50|689.35|686.75|689.35|686.75|689.35|686.75|689.35|686.75|0
1641852060000|2022-01-10 22:01:00|688.8|686.2|688.8|686.2|688.8|686.2|688.8|686.2|0
1641852070000|2022-01-10 22:01:10|688.73|686.13|688.7|686.1|688.8|686.2|688.7|686.1|0
1641852080000|2022-01-10 22:01:20|688.66|686.06|688.76|686.16|688.76|686.16|688.66|686.06|0
1641852090000|2022-01-10 22:01:30|688.8|686.2|688.8|686.2|688.8|686.2|688.8|686.2|0
1641852100000|2022-01-10 22:01:40|688.7|686.1|689.1|686.5|689.1|686.5|688.7|686.1|0
1641852120000|2022-01-10 22:02:00|689.06|686.46|689.06|686.46|689.06|686.46|689.06|686.46|0
1641852130000|2022-01-10 22:02:10|689.32|686.72|689.32|686.72|689.32|686.72|689.32|686.72|0
1641852140000|2022-01-10 22:02:20|689.16|686.56|689.13|686.53|689.16|686.56|689.13|686.53|0
1641852160000|2022-01-10 22:02:40|689.16|686.56|689.35|686.75|689.35|686.75|689.16|686.56|0
1641852210000|2022-01-10 22:03:30|689.39|686.79|689.39|686.79|689.39|686.79|689.39|686.79|0
1641852260000|2022-01-10 22:04:20|689.35|686.75|689.39|686.79|689.39|686.79|689.35|686.75|0
1641852270000|2022-01-10 22:04:30|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641852350000|2022-01-10 22:05:50|689.49|686.89|689.49|686.89|689.49|686.89|689.49|686.89|0
1641852370000|2022-01-10 22:06:10|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641852390000|2022-01-10 22:06:30|689.39|686.79|689.39|686.79|689.39|686.79|689.39|686.79|0
1641852410000|2022-01-10 22:06:50|689.32|686.72|689.32|686.72|689.32|686.72|689.32|686.72|0
1641852420000|2022-01-10 22:07:00|689.22|686.62|689.22|686.62|689.22|686.62|689.16|686.56|0
1641852430000|2022-01-10 22:07:10|689.16|686.56|689.16|686.56|689.16|686.56|689.16|686.56|0
1641852440000|2022-01-10 22:07:20|689.12|686.52|689.12|686.52|689.12|686.52|689.12|686.52|0
1641852450000|2022-01-10 22:07:30|689.02|686.42|689.02|686.42|689.02|686.42|689.02|686.42|0
1641852470000|2022-01-10 22:07:50|688.86|686.26|688.86|686.26|688.86|686.26|688.86|686.26|0
1641852480000|2022-01-10 22:08:00|689.02|686.42|689.02|686.42|689.02|686.42|689.02|686.42|0
1641852490000|2022-01-10 22:08:10|688.86|686.26|688.82|686.22|688.86|686.26|688.82|686.22|0
1641852500000|2022-01-10 22:08:20|688.9|686.3|688.9|686.3|688.9|686.3|688.9|686.3|0
1641852550000|2022-01-10 22:09:10|688.86|686.26|688.86|686.26|688.86|686.26|688.86|686.26|0
1641852610000|2022-01-10 22:10:10|688.8|686.2|688.8|686.2|688.8|686.2|688.8|686.2|0
1641852630000|2022-01-10 22:10:30|688.66|686.06|688.6|686|688.8|686.2|688.6|686|0
1641852670000|2022-01-10 22:11:10|688.72|686.12|688.72|686.12|688.72|686.12|688.72|686.12|0
1641852690000|2022-01-10 22:11:30|688.66|686.06|688.66|686.06|688.66|686.06|688.66|686.06|0
1641852710000|2022-01-10 22:11:50|688.72|686.12|688.72|686.12|688.72|686.12|688.72|686.12|0
1641852750000|2022-01-10 22:12:30|688.66|686.06|688.66|686.06|688.66|686.06|688.66|686.06|0
1641852870000|2022-01-10 22:14:30|688.72|686.12|688.66|686.06|688.72|686.12|688.66|686.06|0
1641852880000|2022-01-10 22:14:40|688.79|686.19|688.79|686.19|688.79|686.19|688.79|686.19|0
1641852920000|2022-01-10 22:15:20|688.86|686.26|688.86|686.26|688.86|686.26|688.86|686.26|0
1641852930000|2022-01-10 22:15:30|688.79|686.19|688.79|686.19|688.79|686.19|688.79|686.19|0
1641852940000|2022-01-10 22:15:40|688.89|686.29|688.89|686.29|688.89|686.29|688.89|686.29|0
1641852970000|2022-01-10 22:16:10|688.86|686.26|688.86|686.26|688.86|686.26|688.86|686.26|0
1641852980000|2022-01-10 22:16:20|689.12|686.52|689.12|686.52|689.12|686.52|689.12|686.52|0
1641853030000|2022-01-10 22:17:10|689.09|686.49|689.09|686.49|689.09|686.49|689.09|686.49|0
1641853040000|2022-01-10 22:17:20|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641853050000|2022-01-10 22:17:30|689.38|686.78|689.38|686.78|689.38|686.78|689.38|686.78|0
1641853120000|2022-01-10 22:18:40|689.55|686.95|689.55|686.95|689.55|686.95|689.55|686.95|0
1641853250000|2022-01-10 22:20:50|689.58|686.98|689.54|686.94|689.58|686.98|689.54|686.94|0
1641853480000|2022-01-10 22:24:40|689.68|687.08|689.68|687.08|689.68|687.08|689.68|687.08|0
1641853510000|2022-01-10 22:25:10|689.54|686.94|689.54|686.94|689.54|686.94|689.54|686.94|0
1641853530000|2022-01-10 22:25:30|689.68|687.08|689.68|687.08|689.68|687.08|689.68|687.08|0
1641853540000|2022-01-10 22:25:40|689.61|687.01|689.68|687.08|689.68|687.08|689.61|687.01|0
1641853550000|2022-01-10 22:25:50|689.71|687.11|689.71|687.11|689.71|687.11|689.71|687.11|0
1641853560000|2022-01-10 22:26:00|689.84|687.24|689.81|687.21|689.84|687.24|689.81|687.21|0
1641853580000|2022-01-10 22:26:20|689.87|687.27|689.87|687.27|689.87|687.27|689.87|687.27|0
1641853610000|2022-01-10 22:26:50|689.84|687.24|689.87|687.27|689.87|687.27|689.81|687.21|0
1641853620000|2022-01-10 22:27:00|689.54|686.94|689.54|686.94|689.54|686.94|689.54|686.94|0
1641853630000|2022-01-10 22:27:10|689.81|687.21|689.81|687.21|689.81|687.21|689.81|687.21|0
1641853650000|2022-01-10 22:27:30|689.71|687.11|689.71|687.11|689.71|687.11|689.71|687.11|0
1641853660000|2022-01-10 22:27:40|689.51|686.91|689.51|686.91|689.51|686.91|689.51|686.91|0
1641853690000|2022-01-10 22:28:10|689.54|686.94|689.54|686.94|689.54|686.94|689.54|686.94|0
1641853700000|2022-01-10 22:28:20|689.77|687.17|689.77|687.17|689.77|687.17|689.77|687.17|0
1641853740000|2022-01-10 22:29:00|690.4|687.8|690.4|687.8|690.4|687.8|690.4|687.8|0
1641853750000|2022-01-10 22:29:10|690.07|687.47|690.07|687.47|690.07|687.47|690.07|687.47|0
1641853760000|2022-01-10 22:29:20|689.94|687.34|689.94|687.34|689.94|687.34|689.94|687.34|0
1641853830000|2022-01-10 22:30:30|689.97|687.37|689.97|687.37|689.97|687.37|689.97|687.37|0
1641853850000|2022-01-10 22:30:50|689.87|687.27|689.87|687.27|689.87|687.27|689.87|687.27|0
1641853870000|2022-01-10 22:31:10|689.94|687.34|689.94|687.34|689.94|687.34|689.94|687.34|0
1641853960000|2022-01-10 22:32:40|689.87|687.27|689.74|687.14|689.87|687.27|689.74|687.14|0
1641853970000|2022-01-10 22:32:50|689.7|687.1|689.7|687.1|689.7|687.1|689.7|687.1|0
1641853980000|2022-01-10 22:33:00|689.74|687.14|689.87|687.27|689.87|687.27|689.74|687.14|0
1641853990000|2022-01-10 22:33:10|689.8|687.2|689.8|687.2|689.8|687.2|689.8|687.2|0
1641854000000|2022-01-10 22:33:20|689.84|687.24|689.84|687.24|689.84|687.24|689.84|687.24|0
1641854010000|2022-01-10 22:33:30|689.8|687.2|689.8|687.2|689.8|687.2|689.8|687.2|0
1641854120000|2022-01-10 22:35:20|689.74|687.14|689.74|687.14|689.74|687.14|689.74|687.14|0
1641854130000|2022-01-10 22:35:30|689.8|687.2|689.8|687.2|689.8|687.2|689.8|687.2|0
1641854270000|2022-01-10 22:37:50|689.76|687.16|689.76|687.16|689.76|687.16|689.76|687.16|0
1641854280000|2022-01-10 22:38:00|689.86|687.26|689.86|687.26|689.86|687.26|689.86|687.26|0
1641854310000|2022-01-10 22:38:30|689.76|687.16|689.76|687.16|689.76|687.16|689.76|687.16|0
1641854320000|2022-01-10 22:38:40|689.86|687.26|689.84|687.24|689.86|687.26|689.84|687.24|0
1641854350000|2022-01-10 22:39:10|689.86|687.26|689.86|687.26|689.86|687.26|689.86|687.26|0
1641854390000|2022-01-10 22:39:50|689.94|687.34|689.94|687.34|689.94|687.34|689.94|687.34|0
1641854450000|2022-01-10 22:40:50|689.93|687.33|689.93|687.33|689.93|687.33|689.93|687.33|0
1641854570000|2022-01-10 22:42:50|690.03|687.43|690.03|687.43|690.03|687.43|690.03|687.43|0
1641854650000|2022-01-10 22:44:10|690.16|687.56|690.16|687.56|690.16|687.56|690.16|687.56|0
1641854720000|2022-01-10 22:45:20|690.1|687.5|690.1|687.5|690.1|687.5|690.1|687.5|0
1641854760000|2022-01-10 22:46:00|690.16|687.56|690.16|687.56|690.16|687.56|690.16|687.56|0
1641854810000|2022-01-10 22:46:50|690.13|687.53|690.13|687.53|690.13|687.53|690.13|687.53|0
1641854820000|2022-01-10 22:47:00|690.16|687.56|690.16|687.56|690.16|687.56|690.16|687.56|0
1641854830000|2022-01-10 22:47:10|690.52|687.92|690.5|687.9|690.52|687.92|690.5|687.9|0
1641854840000|2022-01-10 22:47:20|690.56|687.96|690.56|687.96|690.56|687.96|690.56|687.96|0
1641854850000|2022-01-10 22:47:30|690.52|687.92|690.26|687.66|690.52|687.92|690.26|687.66|0
1641854860000|2022-01-10 22:47:40|690.52|687.92|690.52|687.92|690.52|687.92|690.52|687.92|0
1641854870000|2022-01-10 22:47:50|690.59|687.99|690.59|687.99|690.59|687.99|690.59|687.99|0
1641854880000|2022-01-10 22:48:00|690.56|687.96|690.46|687.86|690.56|687.96|690.29|687.69|0
1641854890000|2022-01-10 22:48:10|690.29|687.69|690.26|687.66|690.29|687.69|690.26|687.66|0
1641854900000|2022-01-10 22:48:20|690.29|687.69|690.29|687.69|690.29|687.69|690.29|687.69|0
1641854910000|2022-01-10 22:48:30|690.33|687.73|690.33|687.73|690.33|687.73|690.33|687.73|0
1641854920000|2022-01-10 22:48:40|690.29|687.69|690.29|687.69|690.29|687.69|690.29|687.69|0
1641854930000|2022-01-10 22:48:50|690.26|687.66|690.36|687.76|690.36|687.76|690.26|687.66|0
1641854990000|2022-01-10 22:49:50|690.29|687.69|690.29|687.69|690.29|687.69|690.29|687.69|0
1641855030000|2022-01-10 22:50:30|690.39|687.79|690.39|687.79|690.39|687.79|690.39|687.79|0
1641855040000|2022-01-10 22:50:40|690.29|687.69|690.62|688.02|690.62|688.02|690.29|687.69|0
1641855110000|2022-01-10 22:51:50|690.69|688.09|690.69|688.09|690.72|688.12|690.69|688.09|0
1641855190000|2022-01-10 22:53:10|690.72|688.12|690.72|688.12|690.72|688.12|690.72|688.12|0
1641855210000|2022-01-10 22:53:30|690.69|688.09|690.86|688.26|690.86|688.26|690.69|688.09|0
1641855220000|2022-01-10 22:53:40|690.79|688.19|690.79|688.19|690.79|688.19|690.79|688.19|0
1641855240000|2022-01-10 22:54:00|690.76|688.16|690.86|688.26|690.86|688.26|690.76|688.16|0
1641855250000|2022-01-10 22:54:10|690.89|688.29|690.79|688.19|690.89|688.29|690.79|688.19|0
1641855270000|2022-01-10 22:54:30|691.09|688.49|690.96|688.36|691.09|688.49|690.96|688.36|0
1641855280000|2022-01-10 22:54:40|690.95|688.35|690.76|688.16|690.95|688.35|690.76|688.16|0
1641855290000|2022-01-10 22:54:50|690.75|688.15|690.75|688.15|690.75|688.15|690.75|688.15|0
1641855300000|2022-01-10 22:55:00|690.55|687.95|690.52|687.92|690.55|687.95|690.52|687.92|0
1641855310000|2022-01-10 22:55:10|690.49|687.89|690.55|687.95|690.55|687.95|690.49|687.89|0
1641855340000|2022-01-10 22:55:40|690.75|688.15|690.72|688.12|690.75|688.15|690.72|688.12|0
1641855350000|2022-01-10 22:55:50|690.69|688.09|690.69|688.09|690.69|688.09|690.69|688.09|0
1641855360000|2022-01-10 22:56:00|690.45|687.85|690.45|687.85|690.45|687.85|690.45|687.85|0
1641855380000|2022-01-10 22:56:20|690.55|687.95|690.55|687.95|690.55|687.95|690.33|687.73|0
1641855430000|2022-01-10 22:57:10|690.52|687.92|690.52|687.92|690.52|687.92|690.52|687.92|0
1641855450000|2022-01-10 22:57:30|690.35|687.75|690.15|687.55|690.35|687.75|690.13|687.53|0
1641855500000|2022-01-10 22:58:20|690.13|687.53|690.13|687.53|690.13|687.53|690.13|687.53|0
1641855510000|2022-01-10 22:58:30|690.15|687.55|690.19|687.59|690.19|687.59|690.15|687.55|0
1641855520000|2022-01-10 22:58:40|690.15|687.55|690.15|687.55|690.15|687.55|690.15|687.55|0
1641855530000|2022-01-10 22:58:50|690.19|687.59|690.15|687.55|690.19|687.59|690.15|687.55|0
1641855540000|2022-01-10 22:59:00|690.13|687.53|690.13|687.53|690.13|687.53|690.13|687.53|0
1641855550000|2022-01-10 22:59:10|690.15|687.55|690.13|687.53|690.15|687.55|690.13|687.53|0
1641855560000|2022-01-10 22:59:20|690.09|687.49|690.15|687.55|690.55|687.95|690.09|687.49|0
1641855570000|2022-01-10 22:59:30|690.23|687.63|690.23|687.63|690.23|687.63|690.23|687.63|0
1641855580000|2022-01-10 22:59:40|690.19|687.59|690.75|688.15|690.75|688.15|690.19|687.59|0
1641855590000|2022-01-10 22:59:50|690.72|688.12|690.75|688.15|690.75|688.15|689.95|687.35|0
1641855600000|2022-01-10 23:00:00|690.72|688.12|690.72|688.12|690.94|688.34|690.26|687.66|0
1641855610000|2022-01-10 23:00:10|690.49|687.89|690.49|687.89|690.61|688.01|690.49|687.89|0
1641855620000|2022-01-10 23:00:20|690.38|687.78|690.49|687.89|690.49|687.89|690.38|687.78|0
1641855630000|2022-01-10 23:00:30|690.72|688.12|690.61|688.01|690.83|688.23|690.61|688.01|0
1641855640000|2022-01-10 23:00:40|690.72|688.12|690.15|687.55|690.72|688.12|690.15|687.55|0
1641855650000|2022-01-10 23:00:50|690.03|687.43|689.93|687.33|690.03|687.43|689.93|687.33|0
1641855660000|2022-01-10 23:01:00|690.03|687.43|690.61|688.01|690.61|688.01|690.03|687.43|0
1641855670000|2022-01-10 23:01:10|690.38|687.78|690.38|687.78|690.38|687.78|690.26|687.66|0
1641855680000|2022-01-10 23:01:20|689.7|687.1|689.7|687.1|689.7|687.1|689.24|686.64|0
1641855690000|2022-01-10 23:01:30|689.47|686.87|689.02|686.42|689.47|686.87|689.02|686.42|0
1641855700000|2022-01-10 23:01:40|688.79|686.19|688.9|686.3|689.24|686.64|688.79|686.19|0
1641855710000|2022-01-10 23:01:50|688.79|686.19|688.79|686.19|689.02|686.42|688.79|686.19|0
1641855720000|2022-01-10 23:02:00|689.02|686.42|688.56|685.96|689.02|686.42|688.56|685.96|0
1641855730000|2022-01-10 23:02:10|689.02|686.42|688.79|686.19|689.02|686.42|688.79|686.19|0
1641855740000|2022-01-10 23:02:20|688.56|685.96|688.34|685.74|688.56|685.96|688.34|685.74|0
1641855750000|2022-01-10 23:02:30|688.56|685.96|688.34|685.74|688.79|686.19|688.34|685.74|0
1641855760000|2022-01-10 23:02:40|688.44|685.84|688.34|685.74|688.56|685.96|688.34|685.74|0
1641855770000|2022-01-10 23:02:50|688.67|686.07|688.56|685.96|688.67|686.07|688.56|685.96|0
1641855780000|2022-01-10 23:03:00|688.67|686.07|689.02|686.42|689.02|686.42|688.67|686.07|0
1641855790000|2022-01-10 23:03:10|688.79|686.19|688.79|686.19|688.79|686.19|688.79|686.19|0
1641855810000|2022-01-10 23:03:30|688.9|686.3|689.02|686.42|689.02|686.42|688.9|686.3|0
1641855820000|2022-01-10 23:03:40|688.9|686.3|689.24|686.64|689.24|686.64|688.79|686.19|0
1641855830000|2022-01-10 23:03:50|689.35|686.75|689.47|686.87|689.47|686.87|689.35|686.75|0
1641855840000|2022-01-10 23:04:00|689.92|687.32|690.38|687.78|690.38|687.78|689.92|687.32|0
1641855850000|2022-01-10 23:04:10|690.61|688.01|690.83|688.23|690.83|688.23|690.61|688.01|0
1641855880000|2022-01-10 23:04:40|690.6|688|690.6|688|690.6|688|690.6|688|0
1641855890000|2022-01-10 23:04:50|690.71|688.11|689.7|687.1|690.71|688.11|689.7|687.1|0
1641855900000|2022-01-10 23:05:00|689.92|687.32|690.15|687.55|690.15|687.55|689.92|687.32|0
1641855910000|2022-01-10 23:05:10|690.03|687.43|690.03|687.43|690.03|687.43|690.03|687.43|0
1641855920000|2022-01-10 23:05:20|690.26|687.66|690.15|687.55|690.38|687.78|690.15|687.55|0
1641855930000|2022-01-10 23:05:30|690.6|688|690.6|688|690.6|688|690.49|687.89|0
1641855940000|2022-01-10 23:05:40|690.71|688.11|690.6|688|690.71|688.11|690.6|688|0
1641855950000|2022-01-10 23:05:50|690.83|688.23|690.83|688.23|690.83|688.23|690.83|688.23|0
1641855970000|2022-01-10 23:06:10|690.38|687.78|690.15|687.55|690.38|687.78|690.15|687.55|0
1641855980000|2022-01-10 23:06:20|689.92|687.32|689.92|687.32|689.92|687.32|689.92|687.32|0
1641855990000|2022-01-10 23:06:30|689.7|687.1|688.79|686.19|689.7|687.1|688.79|686.19|0
1641856000000|2022-01-10 23:06:40|688.56|685.96|688.56|685.96|688.56|685.96|688.56|685.96|0
1641856010000|2022-01-10 23:06:50|688.79|686.19|688.79|686.19|688.79|686.19|688.79|686.19|0
1641856020000|2022-01-10 23:07:00|688.67|686.07|688.79|686.19|688.79|686.19|688.67|686.07|0
1641856030000|2022-01-10 23:07:10|688.9|686.3|688.79|686.19|688.9|686.3|688.79|686.19|0
1641856040000|2022-01-10 23:07:20|689.01|686.41|688.79|686.19|689.01|686.41|688.79|686.19|0
1641856050000|2022-01-10 23:07:30|688.67|686.07|688.67|686.07|688.67|686.07|688.67|686.07|0
1641856060000|2022-01-10 23:07:40|688.56|685.96|687.88|685.28|688.56|685.96|687.88|685.28|0
1641856070000|2022-01-10 23:07:50|687.65|685.05|687.65|685.05|687.65|685.05|687.42|684.82|0
1641856080000|2022-01-10 23:08:00|687.42|684.82|687.2|684.6|687.42|684.82|687.2|684.6|0
1641856090000|2022-01-10 23:08:10|687.42|684.82|687.53|684.93|687.53|684.93|687.42|684.82|0
1641856100000|2022-01-10 23:08:20|687.42|684.82|687.65|685.05|687.65|685.05|687.42|684.82|0
1641856110000|2022-01-10 23:08:30|687.88|685.28|688.11|685.51|688.11|685.51|687.88|685.28|0
1641856120000|2022-01-10 23:08:40|688.33|685.73|688.9|686.3|688.9|686.3|688.33|685.73|0
1641856130000|2022-01-10 23:08:50|688.79|686.19|688.79|686.19|688.79|686.19|688.67|686.07|0
1641856140000|2022-01-10 23:09:00|688.9|686.3|688.56|685.96|688.9|686.3|688.56|685.96|0
1641856150000|2022-01-10 23:09:10|688.33|685.73|687.65|685.05|688.33|685.73|687.65|685.05|0
1641856160000|2022-01-10 23:09:20|687.88|685.28|687.88|685.28|687.88|685.28|687.88|685.28|0
1641856170000|2022-01-10 23:09:30|688.1|685.5|688.21|685.61|688.21|685.61|688.1|685.5|0
1641856180000|2022-01-10 23:09:40|688.56|685.96|688.56|685.96|688.56|685.96|688.56|685.96|0
1641856190000|2022-01-10 23:09:50|688.44|685.84|688.33|685.73|688.44|685.84|688.33|685.73|0
1641856200000|2022-01-10 23:10:00|688.56|685.96|688.56|685.96|688.79|686.19|688.56|685.96|0
1641856220000|2022-01-10 23:10:20|688.79|686.19|688.79|686.19|688.79|686.19|688.79|686.19|0
1641856230000|2022-01-10 23:10:30|688.89|686.29|688.79|686.19|689.01|686.41|688.79|686.19|0
1641856240000|2022-01-10 23:10:40|688.67|686.07|688.79|686.19|688.79|686.19|688.67|686.07|0
1641856250000|2022-01-10 23:10:50|688.89|686.29|688.89|686.29|689.01|686.41|688.89|686.29|0
1641856260000|2022-01-10 23:11:00|689.01|686.41|689.69|687.09|689.69|687.09|689.01|686.41|0
1641856270000|2022-01-10 23:11:10|690.03|687.43|690.03|687.43|690.03|687.43|689.92|687.32|0
1641856280000|2022-01-10 23:11:20|689.92|687.32|689.92|687.32|689.92|687.32|689.69|687.09|0
1641856290000|2022-01-10 23:11:30|690.15|687.55|690.15|687.55|690.15|687.55|690.15|687.55|0
1641856300000|2022-01-10 23:11:40|689.92|687.32|689.69|687.09|689.92|687.32|689.69|687.09|0
1641856310000|2022-01-10 23:11:50|689.92|687.32|690.15|687.55|690.15|687.55|689.92|687.32|0
1641856320000|2022-01-10 23:12:00|689.92|687.32|690.37|687.77|690.37|687.77|689.92|687.32|0
1641856330000|2022-01-10 23:12:10|690.15|687.55|690.37|687.77|690.37|687.77|690.15|687.55|0
1641856340000|2022-01-10 23:12:20|690.6|688|690.6|688|690.6|688|690.6|688|0
1641856350000|2022-01-10 23:12:30|690.37|687.77|690.48|687.88|690.48|687.88|690.37|687.77|0
1641856360000|2022-01-10 23:12:40|690.37|687.77|690.15|687.55|690.37|687.77|690.15|687.55|0
1641856370000|2022-01-10 23:12:50|690.26|687.66|690.26|687.66|690.26|687.66|690.26|687.66|0
1641856380000|2022-01-10 23:13:00|690.37|687.77|690.37|687.77|690.37|687.77|690.26|687.66|0
1641856390000|2022-01-10 23:13:10|689.92|687.32|690.03|687.43|690.03|687.43|689.92|687.32|0
1641856400000|2022-01-10 23:13:20|690.15|687.55|690.37|687.77|690.37|687.77|690.15|687.55|0
1641856420000|2022-01-10 23:13:40|690.6|688|690.6|688|690.6|688|690.37|687.77|0
1641856430000|2022-01-10 23:13:50|690.37|687.77|691.28|688.68|691.28|688.68|690.37|687.77|0
1641856440000|2022-01-10 23:14:00|691.16|688.56|691.74|689.14|691.74|689.14|691.16|688.56|0
1641856450000|2022-01-10 23:14:10|691.51|688.91|691.28|688.68|691.51|688.91|691.05|688.45|0
1641856460000|2022-01-10 23:14:20|691.05|688.45|691.74|689.14|691.74|689.14|691.05|688.45|0
1641856470000|2022-01-10 23:14:30|691.51|688.91|691.05|688.45|691.51|688.91|691.05|688.45|0
1641856480000|2022-01-10 23:14:40|690.83|688.23|691.28|688.68|691.28|688.68|690.83|688.23|0
1641856490000|2022-01-10 23:14:50|691.16|688.56|691.28|688.68|691.28|688.68|691.16|688.56|0
1641856500000|2022-01-10 23:15:00|691.51|688.91|690.71|688.11|691.51|688.91|690.71|688.11|0
1641856510000|2022-01-10 23:15:10|690.94|688.34|690.83|688.23|690.94|688.34|690.83|688.23|0
1641856520000|2022-01-10 23:15:20|691.05|688.45|691.28|688.68|691.28|688.68|691.05|688.45|0
1641856530000|2022-01-10 23:15:30|691.05|688.45|691.28|688.68|691.28|688.68|691.05|688.45|0
1641856540000|2022-01-10 23:15:40|691.16|688.56|691.28|688.68|691.28|688.68|691.05|688.45|0
1641856550000|2022-01-10 23:15:50|691.05|688.45|690.94|688.34|691.05|688.45|690.94|688.34|0
1641856560000|2022-01-10 23:16:00|691.05|688.45|691.16|688.56|691.16|688.56|691.05|688.45|0
1641856570000|2022-01-10 23:16:10|691.28|688.68|691.16|688.56|691.28|688.68|691.16|688.56|0
1641856580000|2022-01-10 23:16:20|691.28|688.68|691.16|688.56|691.28|688.68|691.16|688.56|0
1641856590000|2022-01-10 23:16:30|691.28|688.68|691.16|688.56|691.28|688.68|691.16|688.56|0
1641856600000|2022-01-10 23:16:40|691.28|688.68|691.28|688.68|691.28|688.68|691.16|688.56|0
1641856610000|2022-01-10 23:16:50|691.16|688.56|691.16|688.56|691.16|688.56|691.16|688.56|0
1641856620000|2022-01-10 23:17:00|691.28|688.68|691.28|688.68|691.28|688.68|691.28|688.68|0
1641856630000|2022-01-10 23:17:10|691.16|688.56|691.28|688.68|691.28|688.68|691.05|688.45|0
1641856640000|2022-01-10 23:17:20|691.16|688.56|691.28|688.68|691.28|688.68|691.16|688.56|0
1641856660000|2022-01-10 23:17:40|691.16|688.56|691.05|688.45|691.16|688.56|691.05|688.45|0
1641856670000|2022-01-10 23:17:50|690.83|688.23|690.71|688.11|690.83|688.23|690.71|688.11|0
1641856680000|2022-01-10 23:18:00|690.83|688.23|690.83|688.23|690.83|688.23|690.83|688.23|0
1641856690000|2022-01-10 23:18:10|691.05|688.45|691.51|688.91|691.51|688.91|691.05|688.45|0
1641856710000|2022-01-10 23:18:30|691.73|689.13|691.84|689.24|691.96|689.36|691.73|689.13|0
1641856720000|2022-01-10 23:18:40|691.96|689.36|691.51|688.91|691.96|689.36|691.51|688.91|0
1641856730000|2022-01-10 23:18:50|691.05|688.45|691.05|688.45|691.05|688.45|691.05|688.45|0
1641856740000|2022-01-10 23:19:00|691.28|688.68|691.51|688.91|691.51|688.91|691.28|688.68|0
1641856750000|2022-01-10 23:19:10|691.28|688.68|691.51|688.91|691.51|688.91|691.28|688.68|0
1641856760000|2022-01-10 23:19:20|691.39|688.79|691.05|688.45|691.51|688.91|691.05|688.45|0
1641856770000|2022-01-10 23:19:30|691.73|689.13|691.96|689.36|691.96|689.36|691.51|688.91|0
1641856780000|2022-01-10 23:19:40|691.84|689.24|691.84|689.24|691.84|689.24|691.84|689.24|0
1641856790000|2022-01-10 23:19:50|691.51|688.91|691.51|688.91|691.51|688.91|691.39|688.79|0
1641856800000|2022-01-10 23:20:00|691.73|689.13|691.73|689.13|691.96|689.36|691.73|689.13|0
1641856810000|2022-01-10 23:20:10|691.96|689.36|692.87|690.27|692.87|690.27|691.84|689.24|0
1641856820000|2022-01-10 23:20:20|693.1|690.5|692.87|690.27|693.1|690.5|692.64|690.04|0
1641856840000|2022-01-10 23:20:40|692.75|690.15|692.64|690.04|692.75|690.15|692.64|690.04|0
1641856850000|2022-01-10 23:20:50|692.75|690.15|692.87|690.27|692.87|690.27|692.64|690.04|0
1641856860000|2022-01-10 23:21:00|693.1|690.5|693.78|691.18|693.78|691.18|693.1|690.5|0
1641856870000|2022-01-10 23:21:10|693.55|690.95|693.55|690.95|693.55|690.95|693.32|690.72|0
1641856880000|2022-01-10 23:21:20|693.78|691.18|693.55|690.95|693.78|691.18|693.55|690.95|0
1641856890000|2022-01-10 23:21:30|693.21|690.61|693.32|690.72|693.55|690.95|693.21|690.61|0
1641856900000|2022-01-10 23:21:40|693.55|690.95|693.55|690.95|693.55|690.95|693.55|690.95|0
1641856910000|2022-01-10 23:21:50|693.89|691.29|693.55|690.95|693.89|691.29|693.55|690.95|0
1641856920000|2022-01-10 23:22:00|693.66|691.06|693.55|690.95|693.66|691.06|693.55|690.95|0
1641856930000|2022-01-10 23:22:10|693.43|690.83|693.55|690.95|693.55|690.95|693.43|690.83|0
1641856940000|2022-01-10 23:22:20|693.78|691.18|693.55|690.95|693.78|691.18|693.55|690.95|0
1641856950000|2022-01-10 23:22:30|693.78|691.18|693.78|691.18|694.01|691.41|693.78|691.18|0
1641856960000|2022-01-10 23:22:40|693.89|691.29|694.01|691.41|694.01|691.41|693.89|691.29|0
1641856970000|2022-01-10 23:22:50|693.89|691.29|693.78|691.18|693.89|691.29|693.78|691.18|0
1641856980000|2022-01-10 23:23:00|694.01|691.41|693.78|691.18|694.01|691.41|693.78|691.18|0
1641857000000|2022-01-10 23:23:20|694.01|691.41|693.55|690.95|694.01|691.41|693.55|690.95|0
1641857010000|2022-01-10 23:23:30|693.78|691.18|693.78|691.18|693.78|691.18|693.78|691.18|0
1641857020000|2022-01-10 23:23:40|693.89|691.29|694.01|691.41|694.01|691.41|693.89|691.29|0
1641857030000|2022-01-10 23:23:50|693.89|691.29|694|691.4|694|691.4|693.78|691.18|0
1641857040000|2022-01-10 23:24:00|694.23|691.63|694.34|691.74|694.34|691.74|694.23|691.63|0
1641857050000|2022-01-10 23:24:10|694.23|691.63|694.23|691.63|694.23|691.63|694.23|691.63|0
1641857060000|2022-01-10 23:24:20|694|691.4|694|691.4|694|691.4|694|691.4|0
1641857070000|2022-01-10 23:24:30|694.23|691.63|694.23|691.63|694.23|691.63|694.23|691.63|0
1641857080000|2022-01-10 23:24:40|693.78|691.18|693.78|691.18|693.78|691.18|693.78|691.18|0
1641857090000|2022-01-10 23:24:50|694.23|691.63|694.23|691.63|694.23|691.63|694.23|691.63|0
1641857100000|2022-01-10 23:25:00|693.89|691.29|693.78|691.18|693.89|691.29|693.78|691.18|0
1641857110000|2022-01-10 23:25:10|693.55|690.95|693.55|690.95|693.55|690.95|693.55|690.95|0
1641857120000|2022-01-10 23:25:20|693.32|690.72|693.55|690.95|693.55|690.95|693.32|690.72|0
1641857130000|2022-01-10 23:25:30|693.78|691.18|693.55|690.95|693.78|691.18|693.55|690.95|0
1641857140000|2022-01-10 23:25:40|693.78|691.18|693.55|690.95|693.78|691.18|693.55|690.95|0
1641857150000|2022-01-10 23:25:50|693.66|691.06|693.66|691.06|693.66|691.06|693.66|691.06|0
1641857160000|2022-01-10 23:26:00|693.78|691.18|693.78|691.18|693.78|691.18|693.78|691.18|0
1641857170000|2022-01-10 23:26:10|693.55|690.95|693.78|691.18|693.78|691.18|693.55|690.95|0
1641857180000|2022-01-10 23:26:20|693.55|690.95|693.55|690.95|693.55|690.95|693.55|690.95|0
1641857190000|2022-01-10 23:26:30|693|690.4|693.22|690.62|693.45|690.85|693|690.4|0
1641857200000|2022-01-10 23:26:40|693.11|690.51|692.54|689.94|693.22|690.62|692.54|689.94|0
1641857210000|2022-01-10 23:26:50|692.77|690.17|692.77|690.17|692.77|690.17|692.77|690.17|0
1641857220000|2022-01-10 23:27:00|692.54|689.94|692.42|689.82|692.54|689.94|692.42|689.82|0
1641857230000|2022-01-10 23:27:10|692.54|689.94|692.09|689.49|692.54|689.94|692.09|689.49|0
1641857240000|2022-01-10 23:27:20|692.2|689.6|692.2|689.6|692.2|689.6|692.2|689.6|0
1641857250000|2022-01-10 23:27:30|692.31|689.71|692.54|689.94|692.54|689.94|692.31|689.71|0
1641857260000|2022-01-10 23:27:40|692.77|690.17|692.65|690.05|692.77|690.17|692.65|690.05|0
1641857270000|2022-01-10 23:27:50|692.54|689.94|692.77|690.17|692.77|690.17|692.54|689.94|0
1641857280000|2022-01-10 23:28:00|692.54|689.94|692.77|690.17|692.77|690.17|692.54|689.94|0
1641857290000|2022-01-10 23:28:10|693|690.4|693|690.4|693|690.4|693|690.4|0
1641857300000|2022-01-10 23:28:20|693.22|690.62|693.22|690.62|693.22|690.62|693.22|690.62|0
1641857310000|2022-01-10 23:28:30|693.45|690.85|693.45|690.85|693.45|690.85|693.22|690.62|0
1641857330000|2022-01-10 23:28:50|693.56|690.96|693.45|690.85|693.56|690.96|693.45|690.85|0
1641857340000|2022-01-10 23:29:00|693.68|691.08|693.91|691.31|693.91|691.31|693.68|691.08|0
1641857350000|2022-01-10 23:29:10|694.13|691.53|694.13|691.53|694.13|691.53|694.13|691.53|0
1641857360000|2022-01-10 23:29:20|694.36|691.76|694.36|691.76|694.36|691.76|694.13|691.53|0
1641857370000|2022-01-10 23:29:30|694.13|691.53|693.91|691.31|694.13|691.53|693.91|691.31|0
1641857390000|2022-01-10 23:29:50|693.45|690.85|693.68|691.08|693.68|691.08|693.45|690.85|0
1641857400000|2022-01-10 23:30:00|693.22|690.62|693.33|690.73|693.56|690.96|693.22|690.62|0
1641857410000|2022-01-10 23:30:10|693.22|690.62|693.45|690.85|693.45|690.85|693.22|690.62|0
1641857420000|2022-01-10 23:30:20|693.22|690.62|693.68|691.08|693.68|691.08|693.22|690.62|0
1641857430000|2022-01-10 23:30:30|693.91|691.31|693.56|690.96|693.91|691.31|693.56|690.96|0
1641857440000|2022-01-10 23:30:40|693.45|690.85|693.33|690.73|693.45|690.85|693.33|690.73|0
1641857450000|2022-01-10 23:30:50|693.22|690.62|693|690.4|693.22|690.62|693|690.4|0
1641857460000|2022-01-10 23:31:00|692.77|690.17|692.54|689.94|692.77|690.17|692.54|689.94|0
1641857470000|2022-01-10 23:31:10|692.42|689.82|692.31|689.71|692.42|689.82|692.31|689.71|0
1641857490000|2022-01-10 23:31:30|692.54|689.94|692.77|690.17|692.77|690.17|692.54|689.94|0
1641857500000|2022-01-10 23:31:40|692.99|690.39|693.22|690.62|693.22|690.62|692.99|690.39|0
1641857510000|2022-01-10 23:31:50|693.45|690.85|693.22|690.62|693.45|690.85|693.22|690.62|0
1641857520000|2022-01-10 23:32:00|692.77|690.17|692.77|690.17|692.88|690.28|692.77|690.17|0
1641857540000|2022-01-10 23:32:20|692.88|690.28|692.99|690.39|692.99|690.39|692.88|690.28|0
1641857550000|2022-01-10 23:32:30|693.22|690.62|693.22|690.62|693.22|690.62|693.22|690.62|0
1641857570000|2022-01-10 23:32:50|692.99|690.39|692.99|690.39|692.99|690.39|692.99|690.39|0
1641857580000|2022-01-10 23:33:00|693.22|690.62|693.22|690.62|693.22|690.62|693.22|690.62|0
1641857590000|2022-01-10 23:33:10|692.77|690.17|692.31|689.71|692.77|690.17|692.31|689.71|0
1641857600000|2022-01-10 23:33:20|692.54|689.94|692.77|690.17|692.77|690.17|692.54|689.94|0
1641857610000|2022-01-10 23:33:30|692.54|689.94|692.54|689.94|692.54|689.94|692.54|689.94|0
1641857620000|2022-01-10 23:33:40|692.31|689.71|692.31|689.71|692.31|689.71|692.31|689.71|0
1641857630000|2022-01-10 23:33:50|692.08|689.48|692.31|689.71|692.31|689.71|692.08|689.48|0
1641857650000|2022-01-10 23:34:10|692.54|689.94|691.86|689.26|692.54|689.94|691.86|689.26|0
1641857660000|2022-01-10 23:34:20|692.31|689.71|692.31|689.71|692.31|689.71|692.31|689.71|0
1641857670000|2022-01-10 23:34:30|692.08|689.48|692.08|689.48|692.08|689.48|691.86|689.26|0
1641857680000|2022-01-10 23:34:40|691.86|689.26|692.08|689.48|692.08|689.48|691.86|689.26|0
1641857690000|2022-01-10 23:34:50|691.86|689.26|691.86|689.26|691.86|689.26|691.86|689.26|0
1641857700000|2022-01-10 23:35:00|692.08|689.48|692.31|689.71|692.31|689.71|692.08|689.48|0
1641857710000|2022-01-10 23:35:10|692.54|689.94|692.77|690.17|692.77|690.17|692.54|689.94|0
1641857720000|2022-01-10 23:35:20|692.54|689.94|692.77|690.17|692.77|690.17|692.54|689.94|0
1641857730000|2022-01-10 23:35:30|692.54|689.94|692.54|689.94|692.77|690.17|692.54|689.94|0
1641857740000|2022-01-10 23:35:40|692.77|690.17|692.54|689.94|692.77|690.17|692.54|689.94|0
1641857750000|2022-01-10 23:35:50|692.31|689.71|692.31|689.71|692.31|689.71|692.31|689.71|0
1641857760000|2022-01-10 23:36:00|692.08|689.48|692.08|689.48|692.08|689.48|691.86|689.26|0
1641857770000|2022-01-10 23:36:10|692.31|689.71|692.31|689.71|692.31|689.71|692.31|689.71|0
1641857780000|2022-01-10 23:36:20|692.54|689.94|692.54|689.94|692.54|689.94|692.54|689.94|0
1641857790000|2022-01-10 23:36:30|692.31|689.71|692.54|689.94|692.54|689.94|692.31|689.71|0
1641857800000|2022-01-10 23:36:40|692.31|689.71|692.31|689.71|692.31|689.71|692.31|689.71|0
1641857820000|2022-01-10 23:37:00|692.54|689.94|692.76|690.16|692.76|690.16|692.54|689.94|0
1641857830000|2022-01-10 23:37:10|692.54|689.94|692.65|690.05|692.76|690.16|692.54|689.94|0
1641857840000|2022-01-10 23:37:20|692.54|689.94|692.31|689.71|692.54|689.94|692.31|689.71|0
1641857850000|2022-01-10 23:37:30|692.08|689.48|692.08|689.48|692.08|689.48|692.08|689.48|0
1641857860000|2022-01-10 23:37:40|692.42|689.82|692.31|689.71|692.42|689.82|692.31|689.71|0
1641857870000|2022-01-10 23:37:50|692.54|689.94|692.54|689.94|692.54|689.94|692.54|689.94|0
1641857880000|2022-01-10 23:38:00|692.31|689.71|692.08|689.48|692.31|689.71|692.08|689.48|0
1641857890000|2022-01-10 23:38:10|691.96|689.36|691.96|689.36|691.96|689.36|691.96|689.36|0
1641857900000|2022-01-10 23:38:20|691.85|689.25|691.85|689.25|691.85|689.25|691.85|689.25|0
1641857910000|2022-01-10 23:38:30|691.74|689.14|691.51|688.91|691.74|689.14|691.51|688.91|0
1641857920000|2022-01-10 23:38:40|691.63|689.03|691.63|689.03|691.63|689.03|691.63|689.03|0
1641857930000|2022-01-10 23:38:50|691.4|688.8|691.17|688.57|691.4|688.8|691.17|688.57|0
1641857940000|2022-01-10 23:39:00|691.28|688.68|692.08|689.48|692.08|689.48|691.28|688.68|0
1641857950000|2022-01-10 23:39:10|691.96|689.36|691.96|689.36|691.96|689.36|691.85|689.25|0
1641857960000|2022-01-10 23:39:20|691.85|689.25|691.85|689.25|691.85|689.25|691.85|689.25|0
1641857970000|2022-01-10 23:39:30|691.96|689.36|691.63|689.03|692.08|689.48|691.63|689.03|0
1641857980000|2022-01-10 23:39:40|691.4|688.8|691.17|688.57|691.4|688.8|691.17|688.57|0
1641857990000|2022-01-10 23:39:50|691.05|688.45|691.05|688.45|691.17|688.57|691.05|688.45|0
1641858000000|2022-01-10 23:40:00|690.94|688.34|690.72|688.12|690.94|688.34|690.72|688.12|0
1641858010000|2022-01-10 23:40:10|690.83|688.23|690.94|688.34|690.94|688.34|690.83|688.23|0
1641858020000|2022-01-10 23:40:20|691.4|688.8|691.4|688.8|691.4|688.8|691.4|688.8|0
1641858030000|2022-01-10 23:40:30|691.17|688.57|691.17|688.57|691.17|688.57|691.17|688.57|0
1641858040000|2022-01-10 23:40:40|691.4|688.8|691.17|688.57|691.4|688.8|691.17|688.57|0
1641858050000|2022-01-10 23:40:50|691.4|688.8|691.4|688.8|691.4|688.8|691.4|688.8|0
1641858060000|2022-01-10 23:41:00|691.85|689.25|691.85|689.25|691.85|689.25|691.73|689.13|0
1641858070000|2022-01-10 23:41:10|691.63|689.03|691.73|689.13|691.73|689.13|691.63|689.03|0
1641858080000|2022-01-10 23:41:20|691.85|689.25|691.85|689.25|691.85|689.25|691.85|689.25|0
1641858100000|2022-01-10 23:41:40|691.73|689.13|691.73|689.13|691.73|689.13|691.73|689.13|0
1641858110000|2022-01-10 23:41:50|691.85|689.25|691.85|689.25|691.85|689.25|691.85|689.25|0
1641858130000|2022-01-10 23:42:10|692.08|689.48|692.08|689.48|692.08|689.48|692.08|689.48|0
1641858140000|2022-01-10 23:42:20|691.96|689.36|692.08|689.48|692.08|689.48|691.85|689.25|0
1641858150000|2022-01-10 23:42:30|691.85|689.25|692.31|689.71|692.31|689.71|691.85|689.25|0
1641858160000|2022-01-10 23:42:40|692.53|689.93|692.53|689.93|692.53|689.93|692.53|689.93|0
1641858170000|2022-01-10 23:42:50|692.64|690.04|692.64|690.04|692.76|690.16|692.53|689.93|0
1641858180000|2022-01-10 23:43:00|692.76|690.16|692.99|690.39|692.99|690.39|692.76|690.16|0
1641858190000|2022-01-10 23:43:10|693.22|690.62|693.22|690.62|693.44|690.84|693.22|690.62|0
1641858200000|2022-01-10 23:43:20|693.33|690.73|693.44|690.84|693.44|690.84|693.22|690.62|0
1641858210000|2022-01-10 23:43:30|693.22|690.62|693.22|690.62|693.22|690.62|692.99|690.39|0
1641858220000|2022-01-10 23:43:40|693.33|690.73|693.22|690.62|693.33|690.73|693.22|690.62|0
1641858230000|2022-01-10 23:43:50|693.44|690.84|693.1|690.5|693.44|690.84|693.1|690.5|0
1641858240000|2022-01-10 23:44:00|693.22|690.62|693.22|690.62|693.22|690.62|693.1|690.5|0
1641858250000|2022-01-10 23:44:10|693.44|690.84|693.22|690.62|693.67|691.07|693.22|690.62|0
1641858260000|2022-01-10 23:44:20|693.33|690.73|693.44|690.84|693.44|690.84|693.22|690.62|0
1641858270000|2022-01-10 23:44:30|693.67|691.07|693.55|690.95|693.67|691.07|693.55|690.95|0
1641858280000|2022-01-10 23:44:40|693.22|690.62|693.22|690.62|693.33|690.73|693.22|690.62|0
1641858300000|2022-01-10 23:45:00|693.67|691.07|693.67|691.07|693.67|691.07|693.44|690.84|0
1641858310000|2022-01-10 23:45:10|693.44|690.84|693.44|690.84|693.55|690.95|693.44|690.84|0
1641858320000|2022-01-10 23:45:20|693.55|690.95|693.44|690.84|693.67|691.07|693.44|690.84|0
1641858330000|2022-01-10 23:45:30|693.22|690.62|693.22|690.62|693.22|690.62|693.22|690.62|0
1641858350000|2022-01-10 23:45:50|692.99|690.39|692.99|690.39|692.99|690.39|692.99|690.39|0
1641858360000|2022-01-10 23:46:00|693.22|690.62|693.44|690.84|693.44|690.84|693.22|690.62|0
1641858370000|2022-01-10 23:46:10|693.22|690.62|692.99|690.39|693.22|690.62|692.99|690.39|0
1641858380000|2022-01-10 23:46:20|692.76|690.16|692.99|690.39|692.99|690.39|692.76|690.16|0
1641858390000|2022-01-10 23:46:30|693.22|690.62|692.76|690.16|693.22|690.62|692.76|690.16|0
1641858400000|2022-01-10 23:46:40|692.53|689.93|692.53|689.93|692.53|689.93|692.53|689.93|0
1641858410000|2022-01-10 23:46:50|692.41|689.81|692.41|689.81|692.41|689.81|692.41|689.81|0
1641858420000|2022-01-10 23:47:00|692.53|689.93|692.3|689.7|692.53|689.93|692.3|689.7|0
1641858430000|2022-01-10 23:47:10|692.41|689.81|692.3|689.7|692.41|689.81|691.85|689.25|0
1641858440000|2022-01-10 23:47:20|692.41|689.81|692.08|689.48|692.41|689.81|692.08|689.48|0
1641858450000|2022-01-10 23:47:30|691.96|689.36|692.08|689.48|692.08|689.48|691.85|689.25|0
1641858460000|2022-01-10 23:47:40|691.85|689.25|691.85|689.25|691.85|689.25|691.85|689.25|0
1641858470000|2022-01-10 23:47:50|691.62|689.02|691.85|689.25|691.85|689.25|691.62|689.02|0
1641858480000|2022-01-10 23:48:00|691.96|689.36|692.19|689.59|692.19|689.59|691.96|689.36|0
1641858490000|2022-01-10 23:48:10|692.08|689.48|692.08|689.48|692.08|689.48|692.08|689.48|0
1641858500000|2022-01-10 23:48:20|691.85|689.25|691.85|689.25|691.85|689.25|691.85|689.25|0
1641858510000|2022-01-10 23:48:30|691.62|689.02|691.62|689.02|691.62|689.02|691.62|689.02|0
1641858520000|2022-01-10 23:48:40|691.73|689.13|691.85|689.25|691.85|689.25|691.73|689.13|0
1641858540000|2022-01-10 23:49:00|692.08|689.48|692.3|689.7|692.3|689.7|691.96|689.36|0
1641858550000|2022-01-10 23:49:10|692.08|689.48|692.08|689.48|692.41|689.81|692.08|689.48|0
1641858570000|2022-01-10 23:49:30|691.85|689.25|691.96|689.36|692.08|689.48|691.85|689.25|0
1641858580000|2022-01-10 23:49:40|692.08|689.48|692.08|689.48|692.19|689.59|692.08|689.48|0
1641858590000|2022-01-10 23:49:50|692.19|689.59|692.08|689.48|692.19|689.59|692.08|689.48|0
1641858600000|2022-01-10 23:50:00|692.19|689.59|692.3|689.7|692.3|689.7|692.19|689.59|0
1641858610000|2022-01-10 23:50:10|692.08|689.48|692.08|689.48|692.08|689.48|692.08|689.48|0
1641858630000|2022-01-10 23:50:30|691.96|689.36|691.85|689.25|691.96|689.36|691.85|689.25|0
1641858640000|2022-01-10 23:50:40|691.96|689.36|691.62|689.02|691.96|689.36|691.62|689.02|0
1641858650000|2022-01-10 23:50:50|691.5|688.9|691.39|688.79|691.5|688.9|691.39|688.79|0
1641858660000|2022-01-10 23:51:00|691.62|689.02|692.08|689.48|692.08|689.48|691.62|689.02|0
1641858670000|2022-01-10 23:51:10|692.3|689.7|692.18|689.58|692.3|689.7|692.18|689.58|0
1641858680000|2022-01-10 23:51:20|692.08|689.48|692.08|689.48|692.08|689.48|692.08|689.48|0
1641858690000|2022-01-10 23:51:30|691.96|689.36|692.08|689.48|692.08|689.48|691.96|689.36|0
1641858700000|2022-01-10 23:51:40|691.85|689.25|691.85|689.25|692.08|689.48|691.85|689.25|0
1641858710000|2022-01-10 23:51:50|691.96|689.36|691.85|689.25|692.08|689.48|691.85|689.25|0
1641858720000|2022-01-10 23:52:00|691.73|689.13|691.62|689.02|691.73|689.13|691.62|689.02|0
1641858730000|2022-01-10 23:52:10|691.5|688.9|691.5|688.9|691.5|688.9|691.5|688.9|0
1641858740000|2022-01-10 23:52:20|691.39|688.79|691.62|689.02|691.62|689.02|691.39|688.79|0
1641858750000|2022-01-10 23:52:30|691.5|688.9|691.62|689.02|691.62|689.02|691.5|688.9|0
1641858770000|2022-01-10 23:52:50|691.5|688.9|691.62|689.02|691.62|689.02|691.5|688.9|0
1641858780000|2022-01-10 23:53:00|691.85|689.25|691.85|689.25|691.85|689.25|691.62|689.02|0
1641858800000|2022-01-10 23:53:20|692.07|689.47|692.07|689.47|692.07|689.47|692.07|689.47|0
1641858810000|2022-01-10 23:53:30|691.85|689.25|691.73|689.13|691.85|689.25|691.73|689.13|0
1641858820000|2022-01-10 23:53:40|691.62|689.02|691.62|689.02|691.62|689.02|691.5|688.9|0
1641858830000|2022-01-10 23:53:50|691.39|688.79|691.27|688.67|691.39|688.79|691.27|688.67|0
1641858840000|2022-01-10 23:54:00|691.39|688.79|691.39|688.79|691.39|688.79|691.39|688.79|0
1641858850000|2022-01-10 23:54:10|691.5|688.9|691.39|688.79|691.5|688.9|691.39|688.79|0
1641858860000|2022-01-10 23:54:20|691.16|688.56|691.27|688.67|691.27|688.67|691.16|688.56|0
1641858870000|2022-01-10 23:54:30|691.16|688.56|690.94|688.34|691.16|688.56|690.94|688.34|0
1641858880000|2022-01-10 23:54:40|691.05|688.45|691.16|688.56|691.16|688.56|691.05|688.45|0
1641858890000|2022-01-10 23:54:50|691.05|688.45|691.05|688.45|691.05|688.45|691.05|688.45|0
1641858900000|2022-01-10 23:55:00|690.94|688.34|691.16|688.56|691.16|688.56|690.94|688.34|0
1641858910000|2022-01-10 23:55:10|691.39|688.79|691.62|689.02|691.62|689.02|691.39|688.79|0
1641858920000|2022-01-10 23:55:20|691.73|689.13|691.96|689.36|692.07|689.47|691.73|689.13|0
1641858930000|2022-01-10 23:55:30|692.07|689.47|691.85|689.25|692.07|689.47|691.85|689.25|0
1641858940000|2022-01-10 23:55:40|691.62|689.02|691.62|689.02|691.62|689.02|691.62|689.02|0
1641858950000|2022-01-10 23:55:50|691.5|688.9|691.5|688.9|691.5|688.9|691.5|688.9|0
1641858960000|2022-01-10 23:56:00|691.39|688.79|691.5|688.9|691.5|688.9|691.39|688.79|0
1641858970000|2022-01-10 23:56:10|691.39|688.79|691.62|689.02|691.62|689.02|691.39|688.79|0
1641859000000|2022-01-10 23:56:40|691.85|689.25|691.85|689.25|691.85|689.25|691.85|689.25|0
1641859010000|2022-01-10 23:56:50|691.62|689.02|691.85|689.25|691.85|689.25|691.62|689.02|0
1641859020000|2022-01-10 23:57:00|691.62|689.02|691.73|689.13|691.73|689.13|691.62|689.02|0
1641859030000|2022-01-10 23:57:10|691.85|689.25|691.85|689.25|691.85|689.25|691.85|689.25|0
1641859040000|2022-01-10 23:57:20|692.07|689.47|691.85|689.25|692.07|689.47|691.85|689.25|0
1641859050000|2022-01-10 23:57:30|691.62|689.02|691.62|689.02|691.62|689.02|691.62|689.02|0
1641859070000|2022-01-10 23:57:50|691.84|689.24|691.84|689.24|691.84|689.24|691.84|689.24|0
1641859080000|2022-01-10 23:58:00|691.5|688.9|691.62|689.02|691.73|689.13|691.5|688.9|0
1641859090000|2022-01-10 23:58:10|691.73|689.13|691.62|689.02|691.73|689.13|691.62|689.02|0
1641859100000|2022-01-10 23:58:20|691.39|688.79|691.5|688.9|691.5|688.9|691.39|688.79|0
1641859110000|2022-01-10 23:58:30|691.62|689.02|691.62|689.02|691.62|689.02|691.62|689.02|0
1641859120000|2022-01-10 23:58:40|691.39|688.79|691.16|688.56|691.39|688.79|691.16|688.56|0
1641859130000|2022-01-10 23:58:50|691.27|688.67|691.27|688.67|691.27|688.67|691.27|688.67|0
1641859140000|2022-01-10 23:59:00|691.39|688.79|691.16|688.56|691.39|688.79|691.16|688.56|0
1641859160000|2022-01-10 23:59:20|690.93|688.33|690.93|688.33|690.93|688.33|690.93|688.33|0
1641859170000|2022-01-10 23:59:30|691.04|688.44|691.04|688.44|691.04|688.44|691.04|688.44|0
1641859180000|2022-01-10 23:59:40|691.16|688.56|691.16|688.56|691.16|688.56|691.16|688.56|0
1641859190000|2022-01-10 23:59:50|691.27|688.67|691.16|688.56|691.27|688.67|691.16|688.56|0
1641859200000|2022-01-11 00:00:00|690.93|688.33|691.16|688.56|691.16|688.56|690.93|688.33|0
1641859210000|2022-01-11 00:00:10|691.04|688.44|691.84|689.24|692.07|689.47|691.04|688.44|0
1641859220000|2022-01-11 00:00:20|692.07|689.47|692.53|689.93|692.53|689.93|692.07|689.47|0
1641859230000|2022-01-11 00:00:30|692.75|690.15|692.07|689.47|692.75|690.15|692.07|689.47|0
1641859240000|2022-01-11 00:00:40|691.84|689.24|691.84|689.24|691.84|689.24|691.84|689.24|0
1641859250000|2022-01-11 00:00:50|692.07|689.47|691.84|689.24|692.07|689.47|691.84|689.24|0
1641859260000|2022-01-11 00:01:00|692.07|689.47|692.41|689.81|692.41|689.81|692.07|689.47|0
1641859270000|2022-01-11 00:01:10|692.64|690.04|692.53|689.93|692.64|690.04|692.41|689.81|0
1641859280000|2022-01-11 00:01:20|692.3|689.7|691.62|689.02|692.3|689.7|691.62|689.02|0
1641859290000|2022-01-11 00:01:30|691.39|688.79|691.84|689.24|691.84|689.24|691.39|688.79|0
1641859300000|2022-01-11 00:01:40|691.62|689.02|691.62|689.02|691.84|689.24|691.62|689.02|0
1641859310000|2022-01-11 00:01:50|691.39|688.79|691.62|689.02|691.72|689.12|691.39|688.79|0
1641859320000|2022-01-11 00:02:00|691.84|689.24|691.72|689.12|691.84|689.24|691.72|689.12|0
1641859330000|2022-01-11 00:02:10|692.07|689.47|692.3|689.7|692.3|689.7|692.07|689.47|0
1641859340000|2022-01-11 00:02:20|691.84|689.24|692.3|689.7|692.3|689.7|691.84|689.24|0
1641859350000|2022-01-11 00:02:30|692.07|689.47|692.53|689.93|692.53|689.93|692.07|689.47|0
1641859360000|2022-01-11 00:02:40|692.3|689.7|692.63|690.03|692.63|690.03|692.3|689.7|0
1641859370000|2022-01-11 00:02:50|692.3|689.7|692.3|689.7|692.41|689.81|692.3|689.7|0
1641859380000|2022-01-11 00:03:00|692.18|689.58|692.3|689.7|692.3|689.7|692.18|689.58|0
1641859390000|2022-01-11 00:03:10|692.52|689.92|692.75|690.15|692.75|690.15|692.41|689.81|0
1641859400000|2022-01-11 00:03:20|692.63|690.03|692.63|690.03|692.63|690.03|692.63|690.03|0
1641859410000|2022-01-11 00:03:30|692.52|689.92|692.07|689.47|692.52|689.92|692.07|689.47|0
1641859430000|2022-01-11 00:03:50|692.52|689.92|692.63|690.03|692.63|690.03|692.41|689.81|0
1641859440000|2022-01-11 00:04:00|692.52|689.92|692.52|689.92|692.75|690.15|692.52|689.92|0
1641859450000|2022-01-11 00:04:10|692.75|690.15|692.52|689.92|692.75|690.15|692.52|689.92|0
1641859470000|2022-01-11 00:04:30|692.75|690.15|692.75|690.15|692.75|690.15|692.75|690.15|0
1641859480000|2022-01-11 00:04:40|692.98|690.38|692.98|690.38|692.98|690.38|692.98|690.38|0
1641859490000|2022-01-11 00:04:50|693.09|690.49|692.98|690.38|693.21|690.61|692.98|690.38|0
1641859500000|2022-01-11 00:05:00|693.21|690.61|693.21|690.61|693.43|690.83|693.21|690.61|0
1641859510000|2022-01-11 00:05:10|693.43|690.83|693.43|690.83|693.43|690.83|693.43|690.83|0
1641859520000|2022-01-11 00:05:20|693.66|691.06|693.66|691.06|693.66|691.06|693.66|691.06|0
1641859530000|2022-01-11 00:05:30|693.54|690.94|693.43|690.83|693.66|691.06|693.43|690.83|0
1641859540000|2022-01-11 00:05:40|693.66|691.06|693.54|690.94|693.66|691.06|693.54|690.94|0
1641859550000|2022-01-11 00:05:50|693.66|691.06|693.89|691.29|693.89|691.29|693.66|691.06|0
1641859560000|2022-01-11 00:06:00|694.12|691.52|693.43|690.83|694.12|691.52|693.43|690.83|0
1641859570000|2022-01-11 00:06:10|693.32|690.72|693.66|691.06|693.66|691.06|693.32|690.72|0
1641859580000|2022-01-11 00:06:20|693.89|691.29|693.89|691.29|693.89|691.29|693.89|691.29|0
1641859590000|2022-01-11 00:06:30|694.12|691.52|694.12|691.52|694.12|691.52|694.12|691.52|0
1641859600000|2022-01-11 00:06:40|693.89|691.29|694.12|691.52|694.12|691.52|693.89|691.29|0
1641859610000|2022-01-11 00:06:50|693.89|691.29|694|691.4|694|691.4|693.89|691.29|0
1641859620000|2022-01-11 00:07:00|693.89|691.29|693.89|691.29|693.89|691.29|693.89|691.29|0
1641859630000|2022-01-11 00:07:10|693.77|691.17|693.66|691.06|693.77|691.17|693.66|691.06|0
1641859640000|2022-01-11 00:07:20|693.43|690.83|692.98|690.38|693.43|690.83|692.98|690.38|0
1641859650000|2022-01-11 00:07:30|692.52|689.92|692.75|690.15|692.75|690.15|692.52|689.92|0
1641859670000|2022-01-11 00:07:50|692.98|690.38|692.98|690.38|692.98|690.38|692.98|690.38|0
1641859680000|2022-01-11 00:08:00|692.75|690.15|692.3|689.7|692.75|690.15|692.3|689.7|0
1641859690000|2022-01-11 00:08:10|692.29|689.69|692.07|689.47|692.29|689.69|692.07|689.47|0
1641859700000|2022-01-11 00:08:20|692.29|689.69|692.29|689.69|692.29|689.69|692.29|689.69|0
1641859710000|2022-01-11 00:08:30|692.52|689.92|692.52|689.92|692.75|690.15|692.52|689.92|0
1641859720000|2022-01-11 00:08:40|692.29|689.69|692.52|689.92|692.52|689.92|692.29|689.69|0
1641859730000|2022-01-11 00:08:50|691.61|689.01|691.61|689.01|691.61|689.01|691.61|689.01|0
1641859740000|2022-01-11 00:09:00|691.72|689.12|692.07|689.47|692.07|689.47|691.61|689.01|0
1641859750000|2022-01-11 00:09:10|691.95|689.35|691.84|689.24|691.95|689.35|691.84|689.24|0
1641859760000|2022-01-11 00:09:20|691.95|689.35|692.07|689.47|692.07|689.47|691.84|689.24|0
1641859770000|2022-01-11 00:09:30|692.18|689.58|692.18|689.58|692.29|689.69|692.18|689.58|0
1641859780000|2022-01-11 00:09:40|692.07|689.47|692.52|689.92|692.52|689.92|692.07|689.47|0
1641859790000|2022-01-11 00:09:50|692.29|689.69|692.52|689.92|692.52|689.92|692.29|689.69|0
1641859800000|2022-01-11 00:10:00|692.4|689.8|692.75|690.15|692.75|690.15|692.4|689.8|0
1641859810000|2022-01-11 00:10:10|692.86|690.26|692.29|689.69|692.86|690.26|692.29|689.69|0
1641859820000|2022-01-11 00:10:20|692.75|690.15|692.98|690.38|693.2|690.6|692.75|690.15|0
1641859830000|2022-01-11 00:10:30|692.75|690.15|692.75|690.15|692.75|690.15|692.75|690.15|0
1641859840000|2022-01-11 00:10:40|692.63|690.03|692.75|690.15|692.75|690.15|692.63|690.03|0
1641859850000|2022-01-11 00:10:50|692.98|690.38|692.52|689.92|692.98|690.38|692.52|689.92|0
1641859860000|2022-01-11 00:11:00|692.63|690.03|692.63|690.03|692.63|690.03|692.52|689.92|0
1641859870000|2022-01-11 00:11:10|692.75|690.15|692.75|690.15|692.86|690.26|692.75|690.15|0
1641859880000|2022-01-11 00:11:20|693.2|690.6|693.31|690.71|693.31|690.71|693.2|690.6|0
1641859890000|2022-01-11 00:11:30|693.2|690.6|693.43|690.83|693.43|690.83|693.2|690.6|0
1641859900000|2022-01-11 00:11:40|693.89|691.29|694.11|691.51|694.11|691.51|693.89|691.29|0
1641859910000|2022-01-11 00:11:50|694|691.4|694.11|691.51|694.22|691.62|694|691.4|0
1641859920000|2022-01-11 00:12:00|693.89|691.29|694.34|691.74|694.34|691.74|693.89|691.29|0
1641859930000|2022-01-11 00:12:10|694.11|691.51|694.34|691.74|694.57|691.97|694.11|691.51|0
1641859940000|2022-01-11 00:12:20|694.11|691.51|694.34|691.74|694.34|691.74|694.11|691.51|0
1641859950000|2022-01-11 00:12:30|694.22|691.62|693.89|691.29|694.22|691.62|693.89|691.29|0
1641859960000|2022-01-11 00:12:40|694.11|691.51|694.11|691.51|694.34|691.74|694.11|691.51|0
1641859970000|2022-01-11 00:12:50|694.34|691.74|693.99|691.39|694.34|691.74|693.99|691.39|0
1641859980000|2022-01-11 00:13:00|694.11|691.51|693.89|691.29|694.11|691.51|693.89|691.29|0
1641859990000|2022-01-11 00:13:10|694.11|691.51|694.22|691.62|694.34|691.74|694.11|691.51|0
1641860000000|2022-01-11 00:13:20|694.11|691.51|694.11|691.51|694.22|691.62|694.11|691.51|0
1641860010000|2022-01-11 00:13:30|694.34|691.74|694.11|691.51|694.34|691.74|694.11|691.51|0
1641860030000|2022-01-11 00:13:50|693.89|691.29|694.34|691.74|694.34|691.74|693.89|691.29|0
1641860040000|2022-01-11 00:14:00|694.11|691.51|694.34|691.74|694.34|691.74|694.11|691.51|0
1641860060000|2022-01-11 00:14:20|694.11|691.51|694.11|691.51|694.11|691.51|694.11|691.51|0
1641860070000|2022-01-11 00:14:30|694.34|691.74|694.22|691.62|694.34|691.74|694.22|691.62|0
1641860080000|2022-01-11 00:14:40|694.34|691.74|694.11|691.51|694.34|691.74|694.11|691.51|0
1641860090000|2022-01-11 00:14:50|693.99|691.39|694.11|691.51|694.11|691.51|693.99|691.39|0
1641860100000|2022-01-11 00:15:00|693.88|691.28|692.97|690.37|693.88|691.28|692.97|690.37|0
1641860110000|2022-01-11 00:15:10|692.75|690.15|691.84|689.24|692.75|690.15|691.84|689.24|0
1641860120000|2022-01-11 00:15:20|690.93|688.33|690.58|687.98|690.93|688.33|690.47|687.87|0
1641860130000|2022-01-11 00:15:30|690.7|688.1|690.81|688.21|691.15|688.55|690.7|688.1|0
1641860140000|2022-01-11 00:15:40|690.02|687.42|690.13|687.53|690.13|687.53|689.9|687.3|0
1641860150000|2022-01-11 00:15:50|690.47|687.87|690.7|688.1|690.93|688.33|690.24|687.64|0
1641860160000|2022-01-11 00:16:00|690.13|687.53|690.81|688.21|691.15|688.55|690.13|687.53|0
1641860170000|2022-01-11 00:16:10|690.93|688.33|691.15|688.55|691.15|688.55|690.93|688.33|0
1641860180000|2022-01-11 00:16:20|691.38|688.78|690.24|687.64|691.38|688.78|690.24|687.64|0
1641860190000|2022-01-11 00:16:30|690.02|687.42|690.24|687.64|690.24|687.64|689.79|687.19|0
1641860200000|2022-01-11 00:16:40|690.02|687.42|689.79|687.19|690.02|687.42|689.79|687.19|0
1641860210000|2022-01-11 00:16:50|689.56|686.96|689.79|687.19|689.79|687.19|689.56|686.96|0
1641860220000|2022-01-11 00:17:00|689.33|686.73|689.33|686.73|689.33|686.73|689.11|686.51|0
1641860230000|2022-01-11 00:17:10|688.88|686.28|688.43|685.83|688.88|686.28|688.43|685.83|0
1641860240000|2022-01-11 00:17:20|688.65|686.05|688.65|686.05|688.99|686.39|688.65|686.05|0
1641860250000|2022-01-11 00:17:30|688.43|685.83|688.65|686.05|688.65|686.05|688.43|685.83|0
1641860260000|2022-01-11 00:17:40|688.88|686.28|689.11|686.51|689.11|686.51|688.88|686.28|0
1641860270000|2022-01-11 00:17:50|688.88|686.28|688.88|686.28|689.11|686.51|688.88|686.28|0
1641860280000|2022-01-11 00:18:00|689.11|686.51|688.88|686.28|689.11|686.51|688.88|686.28|0
1641860290000|2022-01-11 00:18:10|688.76|686.16|689.11|686.51|689.11|686.51|688.76|686.16|0
1641860300000|2022-01-11 00:18:20|689.22|686.62|689.33|686.73|689.33|686.73|689.11|686.51|0
1641860310000|2022-01-11 00:18:30|689.67|687.07|689.33|686.73|689.79|687.19|689.33|686.73|0
1641860320000|2022-01-11 00:18:40|689.22|686.62|689.11|686.51|689.22|686.62|689.11|686.51|0
1641860330000|2022-01-11 00:18:50|689.33|686.73|689.11|686.51|689.33|686.73|689.11|686.51|0
1641860340000|2022-01-11 00:19:00|688.88|686.28|688.88|686.28|689.22|686.62|688.88|686.28|0
1641860350000|2022-01-11 00:19:10|688.65|686.05|688.76|686.16|688.76|686.16|688.65|686.05|0
1641860360000|2022-01-11 00:19:20|688.65|686.05|688.2|685.6|688.88|686.28|688.2|685.6|0
1641860370000|2022-01-11 00:19:30|687.62|685.02|687.97|685.37|687.97|685.37|687.62|685.02|0
1641860380000|2022-01-11 00:19:40|687.29|684.69|687.74|685.14|687.74|685.14|687.29|684.69|0
1641860390000|2022-01-11 00:19:50|687.52|684.92|687.52|684.92|687.52|684.92|687.52|684.92|0
1641860400000|2022-01-11 00:20:00|687.29|684.69|687.52|684.92|687.52|684.92|687.29|684.69|0
1641860410000|2022-01-11 00:20:10|687.74|685.14|687.97|685.37|687.97|685.37|687.74|685.14|0
1641860420000|2022-01-11 00:20:20|688.2|685.6|688.42|685.82|688.65|686.05|688.2|685.6|0
1641860430000|2022-01-11 00:20:30|688.65|686.05|688.2|685.6|688.65|686.05|688.2|685.6|0
1641860440000|2022-01-11 00:20:40|688.42|685.82|688.2|685.6|688.42|685.82|688.2|685.6|0
1641860450000|2022-01-11 00:20:50|688.42|685.82|687.97|685.37|688.42|685.82|687.97|685.37|0
1641860460000|2022-01-11 00:21:00|688.08|685.48|688.2|685.6|688.31|685.71|688.08|685.48|0
1641860470000|2022-01-11 00:21:10|688.08|685.48|688.08|685.48|688.08|685.48|688.08|685.48|0
1641860480000|2022-01-11 00:21:20|688.2|685.6|688.42|685.82|688.65|686.05|688.2|685.6|0
1641860490000|2022-01-11 00:21:30|688.31|685.71|687.97|685.37|688.31|685.71|687.97|685.37|0
1641860510000|2022-01-11 00:21:50|688.2|685.6|687.97|685.37|688.2|685.6|687.97|685.37|0
1641860520000|2022-01-11 00:22:00|688.2|685.6|688.2|685.6|688.2|685.6|688.2|685.6|0
1641860530000|2022-01-11 00:22:10|688.42|685.82|688.42|685.82|688.42|685.82|688.31|685.71|0
1641860540000|2022-01-11 00:22:20|688.31|685.71|688.2|685.6|688.31|685.71|688.2|685.6|0
1641860550000|2022-01-11 00:22:30|687.97|685.37|687.97|685.37|687.97|685.37|687.97|685.37|0
1641860560000|2022-01-11 00:22:40|687.74|685.14|687.74|685.14|687.97|685.37|687.74|685.14|0
1641860570000|2022-01-11 00:22:50|687.62|685.02|687.51|684.91|687.74|685.14|687.51|684.91|0
1641860580000|2022-01-11 00:23:00|687.17|684.57|687.06|684.46|687.17|684.57|687.06|684.46|0
1641860600000|2022-01-11 00:23:20|686.83|684.23|686.15|683.55|686.83|684.23|685.92|683.32|0
1641860610000|2022-01-11 00:23:30|685.7|683.1|685.47|682.87|685.7|683.1|685.47|682.87|0
1641860620000|2022-01-11 00:23:40|685.7|683.1|685.02|682.42|685.7|683.1|685.02|682.42|0
1641860630000|2022-01-11 00:23:50|685.47|682.87|685.7|683.1|685.92|683.32|685.47|682.87|0
1641860640000|2022-01-11 00:24:00|685.81|683.21|685.7|683.1|685.81|683.21|685.58|682.98|0
1641860650000|2022-01-11 00:24:10|685.47|682.87|685.47|682.87|685.47|682.87|685.24|682.64|0
1641860660000|2022-01-11 00:24:20|685.24|682.64|685.24|682.64|685.24|682.64|685.02|682.42|0
1641860670000|2022-01-11 00:24:30|684.79|682.19|684.79|682.19|685.02|682.42|684.79|682.19|0
1641860680000|2022-01-11 00:24:40|684.56|681.96|685.02|682.42|685.02|682.42|684.56|681.96|0
1641860690000|2022-01-11 00:24:50|684.79|682.19|684.79|682.19|685.24|682.64|684.79|682.19|0
1641860700000|2022-01-11 00:25:00|685.02|682.42|685.47|682.87|685.47|682.87|685.02|682.42|0
1641860710000|2022-01-11 00:25:10|685.58|682.98|685.7|683.1|685.7|683.1|685.47|682.87|0
1641860720000|2022-01-11 00:25:20|685.92|683.32|685.92|683.32|686.15|683.55|685.92|683.32|0
1641860730000|2022-01-11 00:25:30|686.15|683.55|686.6|684|686.6|684|686.15|683.55|0
1641860740000|2022-01-11 00:25:40|686.38|683.78|686.6|684|686.6|684|686.38|683.78|0
1641860750000|2022-01-11 00:25:50|686.49|683.89|686.6|684|686.83|684.23|686.49|683.89|0
1641860760000|2022-01-11 00:26:00|686.49|683.89|687.06|684.46|687.06|684.46|686.49|683.89|0
1641860770000|2022-01-11 00:26:10|687.29|684.69|687.06|684.46|687.29|684.69|687.06|684.46|0
1641860780000|2022-01-11 00:26:20|686.83|684.23|687.17|684.57|687.17|684.57|686.83|684.23|0
1641860790000|2022-01-11 00:26:30|687.29|684.69|687.06|684.46|687.29|684.69|686.83|684.23|0
1641860800000|2022-01-11 00:26:40|687.17|684.57|687.51|684.91|687.51|684.91|687.17|684.57|0
1641860810000|2022-01-11 00:26:50|687.06|684.46|687.06|684.46|687.06|684.46|687.06|684.46|0
1641860820000|2022-01-11 00:27:00|687.29|684.69|687.06|684.46|687.29|684.69|687.06|684.46|0
1641860830000|2022-01-11 00:27:10|686.83|684.23|686.83|684.23|686.83|684.23|686.83|684.23|0
1641860840000|2022-01-11 00:27:20|686.71|684.11|686.71|684.11|686.71|684.11|686.71|684.11|0
1641860850000|2022-01-11 00:27:30|686.83|684.23|686.83|684.23|687.06|684.46|686.83|684.23|0
1641860860000|2022-01-11 00:27:40|686.6|684|686.6|684|686.6|684|686.6|684|0
1641860870000|2022-01-11 00:27:50|686.71|684.11|686.71|684.11|686.83|684.23|686.71|684.11|0
1641860880000|2022-01-11 00:28:00|686.83|684.23|686.26|683.66|686.83|684.23|686.26|683.66|0
1641860890000|2022-01-11 00:28:10|686.38|683.78|686.38|683.78|686.38|683.78|686.38|683.78|0
1641860900000|2022-01-11 00:28:20|686.6|684|686.38|683.78|686.6|684|686.38|683.78|0
1641860910000|2022-01-11 00:28:30|686.49|683.89|685.92|683.32|686.49|683.89|685.92|683.32|0
1641860920000|2022-01-11 00:28:40|685.69|683.09|685.69|683.09|685.69|683.09|685.69|683.09|0
1641860930000|2022-01-11 00:28:50|685.92|683.32|685.92|683.32|685.92|683.32|685.92|683.32|0
1641860940000|2022-01-11 00:29:00|686.26|683.66|685.92|683.32|686.26|683.66|685.92|683.32|0
1641860950000|2022-01-11 00:29:10|686.15|683.55|685.69|683.09|686.26|683.66|685.69|683.09|0
1641860970000|2022-01-11 00:29:30|685.92|683.32|685.92|683.32|685.92|683.32|685.92|683.32|0
1641860980000|2022-01-11 00:29:40|686.15|683.55|685.92|683.32|686.15|683.55|685.92|683.32|0
1641860990000|2022-01-11 00:29:50|685.47|682.87|685.24|682.64|685.47|682.87|685.24|682.64|0
1641861000000|2022-01-11 00:30:00|685.12|682.52|684.56|681.96|685.12|682.52|684.56|681.96|0
1641861010000|2022-01-11 00:30:10|684.79|682.19|684.79|682.19|684.79|682.19|684.79|682.19|0
1641861020000|2022-01-11 00:30:20|684.56|681.96|684.33|681.73|684.56|681.96|684.33|681.73|0
1641861030000|2022-01-11 00:30:30|684.79|682.19|684.79|682.19|684.79|682.19|684.56|681.96|0
1641861040000|2022-01-11 00:30:40|685.01|682.41|685.01|682.41|685.01|682.41|684.9|682.3|0
1641861050000|2022-01-11 00:30:50|685.24|682.64|685.35|682.75|685.35|682.75|685.01|682.41|0
1641861060000|2022-01-11 00:31:00|685.24|682.64|684.56|681.96|685.24|682.64|684.56|681.96|0
1641861070000|2022-01-11 00:31:10|685.01|682.41|685.24|682.64|685.24|682.64|685.01|682.41|0
1641861080000|2022-01-11 00:31:20|685.01|682.41|685.01|682.41|685.01|682.41|684.79|682.19|0
1641861090000|2022-01-11 00:31:30|685.12|682.52|685.24|682.64|685.24|682.64|685.01|682.41|0
1641861100000|2022-01-11 00:31:40|685.47|682.87|685.12|682.52|685.47|682.87|685.12|682.52|0
1641861110000|2022-01-11 00:31:50|685.01|682.41|685.01|682.41|685.01|682.41|685.01|682.41|0
1641861120000|2022-01-11 00:32:00|684.79|682.19|685.47|682.87|685.47|682.87|684.79|682.19|0
1641861130000|2022-01-11 00:32:10|685.58|682.98|685.8|683.2|685.8|683.2|685.58|682.98|0
1641861140000|2022-01-11 00:32:20|685.69|683.09|685.69|683.09|685.69|683.09|685.47|682.87|0
1641861150000|2022-01-11 00:32:30|685.24|682.64|685.12|682.52|685.24|682.64|685.01|682.41|0
1641861160000|2022-01-11 00:32:40|685.24|682.64|685.47|682.87|685.57|682.97|685.24|682.64|0
1641861170000|2022-01-11 00:32:50|685.69|683.09|685.47|682.87|685.69|683.09|685.47|682.87|0
1641861180000|2022-01-11 00:33:00|685.69|683.09|685.35|682.75|685.69|683.09|685.35|682.75|0
1641861190000|2022-01-11 00:33:10|685.24|682.64|685.01|682.41|685.24|682.64|685.01|682.41|0
1641861200000|2022-01-11 00:33:20|685.24|682.64|685.12|682.52|685.24|682.64|685.12|682.52|0
1641861210000|2022-01-11 00:33:30|685.24|682.64|685.47|682.87|685.47|682.87|685.01|682.41|0
1641861220000|2022-01-11 00:33:40|685.24|682.64|685.01|682.41|685.24|682.64|685.01|682.41|0
1641861230000|2022-01-11 00:33:50|685.35|682.75|685.35|682.75|685.35|682.75|685.35|682.75|0
1641861240000|2022-01-11 00:34:00|685.24|682.64|685.01|682.41|685.24|682.64|685.01|682.41|0
1641861250000|2022-01-11 00:34:10|685.35|682.75|685.47|682.87|685.47|682.87|685.24|682.64|0
1641861260000|2022-01-11 00:34:20|685.69|683.09|685.47|682.87|685.69|683.09|685.47|682.87|0
1641861270000|2022-01-11 00:34:30|685.35|682.75|685.47|682.87|685.47|682.87|685.35|682.75|0
1641861280000|2022-01-11 00:34:40|685.69|683.09|685.35|682.75|685.69|683.09|685.35|682.75|0
1641861290000|2022-01-11 00:34:50|685.47|682.87|685.46|682.86|685.69|683.09|685.46|682.86|0
1641861300000|2022-01-11 00:35:00|685.12|682.52|685.01|682.41|685.12|682.52|685.01|682.41|0
1641861310000|2022-01-11 00:35:10|685.24|682.64|685.46|682.86|685.46|682.86|685.24|682.64|0
1641861320000|2022-01-11 00:35:20|685.69|683.09|685.69|683.09|685.69|683.09|685.69|683.09|0
1641861330000|2022-01-11 00:35:30|685.8|683.2|686.37|683.77|686.37|683.77|685.8|683.2|0
1641861340000|2022-01-11 00:35:40|686.25|683.65|686.15|683.55|686.25|683.65|686.03|683.43|0
1641861350000|2022-01-11 00:35:50|686.37|683.77|686.37|683.77|686.37|683.77|686.25|683.65|0
1641861360000|2022-01-11 00:36:00|686.6|684|686.37|683.77|686.6|684|686.37|683.77|0
1641861370000|2022-01-11 00:36:10|686.48|683.88|686.83|684.23|686.83|684.23|686.48|683.88|0
1641861380000|2022-01-11 00:36:20|687.05|684.45|687.05|684.45|687.05|684.45|687.05|684.45|0
1641861390000|2022-01-11 00:36:30|687.28|684.68|687.28|684.68|687.39|684.79|687.28|684.68|0
1641861400000|2022-01-11 00:36:40|687.51|684.91|687.51|684.91|687.51|684.91|687.51|684.91|0
1641861410000|2022-01-11 00:36:50|687.73|685.13|688.19|685.59|688.19|685.59|687.73|685.13|0
1641861420000|2022-01-11 00:37:00|687.73|685.13|687.73|685.13|687.73|685.13|687.62|685.02|0
1641861430000|2022-01-11 00:37:10|687.96|685.36|687.73|685.13|687.96|685.36|687.73|685.13|0
1641861440000|2022-01-11 00:37:20|687.51|684.91|687.51|684.91|687.51|684.91|687.51|684.91|0
1641861450000|2022-01-11 00:37:30|687.28|684.68|687.51|684.91|687.51|684.91|687.28|684.68|0
1641861460000|2022-01-11 00:37:40|687.39|684.79|687.51|684.91|687.51|684.91|687.39|684.79|0
1641861470000|2022-01-11 00:37:50|687.28|684.68|687.28|684.68|687.39|684.79|687.28|684.68|0
1641861480000|2022-01-11 00:38:00|687.05|684.45|687.05|684.45|687.28|684.68|687.05|684.45|0
1641861490000|2022-01-11 00:38:10|686.83|684.23|686.93|684.33|686.93|684.33|686.83|684.23|0
1641861500000|2022-01-11 00:38:20|686.83|684.23|686.83|684.23|686.83|684.23|686.6|684|0
1641861510000|2022-01-11 00:38:30|687.05|684.45|686.83|684.23|687.05|684.45|686.83|684.23|0
1641861520000|2022-01-11 00:38:40|686.71|684.11|686.6|684|686.83|684.23|686.6|684|0
1641861530000|2022-01-11 00:38:50|686.71|684.11|686.71|684.11|686.71|684.11|686.71|684.11|0
1641861540000|2022-01-11 00:39:00|686.6|684|686.6|684|686.6|684|686.6|684|0
1641861560000|2022-01-11 00:39:20|686.71|684.11|686.6|684|686.71|684.11|686.6|684|0
1641861570000|2022-01-11 00:39:30|686.71|684.11|687.28|684.68|687.28|684.68|686.71|684.11|0
1641861580000|2022-01-11 00:39:40|687.51|684.91|687.51|684.91|687.51|684.91|687.51|684.91|0
1641861590000|2022-01-11 00:39:50|687.96|685.36|688.19|685.59|688.19|685.59|687.96|685.36|0
1641861600000|2022-01-11 00:40:00|688.3|685.7|688.41|685.81|688.41|685.81|688.3|685.7|0
1641861610000|2022-01-11 00:40:10|688.3|685.7|687.96|685.36|688.3|685.7|687.96|685.36|0
1641861620000|2022-01-11 00:40:20|688.07|685.47|687.96|685.36|688.07|685.47|687.96|685.36|0
1641861630000|2022-01-11 00:40:30|688.07|685.47|687.96|685.36|688.07|685.47|687.96|685.36|0
1641861650000|2022-01-11 00:40:50|688.19|685.59|687.96|685.36|688.19|685.59|687.96|685.36|0
1641861660000|2022-01-11 00:41:00|688.07|685.47|688.19|685.59|688.19|685.59|688.07|685.47|0
1641861670000|2022-01-11 00:41:10|687.96|685.36|687.73|685.13|687.96|685.36|687.73|685.13|0
1641861680000|2022-01-11 00:41:20|687.96|685.36|688.19|685.59|688.19|685.59|687.96|685.36|0
1641861690000|2022-01-11 00:41:30|687.96|685.36|687.96|685.36|687.96|685.36|687.96|685.36|0
1641861700000|2022-01-11 00:41:40|688.19|685.59|688.19|685.59|688.19|685.59|688.19|685.59|0
1641861710000|2022-01-11 00:41:50|688.41|685.81|688.41|685.81|688.41|685.81|688.41|685.81|0
1641861720000|2022-01-11 00:42:00|688.64|686.04|688.64|686.04|688.64|686.04|688.64|686.04|0
1641861740000|2022-01-11 00:42:20|688.87|686.27|690|687.4|690|687.4|688.87|686.27|0
1641861750000|2022-01-11 00:42:30|690.23|687.63|689.55|686.95|690.23|687.63|689.55|686.95|0
1641861760000|2022-01-11 00:42:40|689.78|687.18|689.78|687.18|689.78|687.18|689.55|686.95|0
1641861770000|2022-01-11 00:42:50|690.11|687.51|689.78|687.18|690.11|687.51|689.78|687.18|0
1641861780000|2022-01-11 00:43:00|689.55|686.95|689.55|686.95|689.78|687.18|689.55|686.95|0
1641861790000|2022-01-11 00:43:10|689.78|687.18|689.89|687.29|689.89|687.29|689.78|687.18|0
1641861800000|2022-01-11 00:43:20|690|687.4|690|687.4|690|687.4|690|687.4|0
1641861810000|2022-01-11 00:43:30|689.78|687.18|689.78|687.18|690|687.4|689.78|687.18|0
1641861830000|2022-01-11 00:43:50|689.89|687.29|690.23|687.63|690.23|687.63|689.89|687.29|0
1641861840000|2022-01-11 00:44:00|690.11|687.51|690.34|687.74|690.34|687.74|690.11|687.51|0
1641861850000|2022-01-11 00:44:10|690.23|687.63|690.23|687.63|690.23|687.63|690.23|687.63|0
1641861860000|2022-01-11 00:44:20|690|687.4|690|687.4|690.23|687.63|690|687.4|0
1641861870000|2022-01-11 00:44:30|690.23|687.63|690.23|687.63|690.23|687.63|690.23|687.63|0
1641861880000|2022-01-11 00:44:40|690.11|687.51|690.11|687.51|690.11|687.51|690|687.4|0
1641861890000|2022-01-11 00:44:50|690.23|687.63|690.34|687.74|690.46|687.86|690.23|687.63|0
1641861900000|2022-01-11 00:45:00|690.23|687.63|690.34|687.74|690.34|687.74|690.23|687.63|0
1641861910000|2022-01-11 00:45:10|690.23|687.63|690.46|687.86|690.46|687.86|690.23|687.63|0
1641861920000|2022-01-11 00:45:20|690.91|688.31|690.91|688.31|690.91|688.31|690.91|688.31|0
1641861940000|2022-01-11 00:45:40|690.68|688.08|690.91|688.31|690.91|688.31|690.68|688.08|0
1641861950000|2022-01-11 00:45:50|691.14|688.54|691.14|688.54|691.14|688.54|690.91|688.31|0
1641861960000|2022-01-11 00:46:00|691.02|688.42|690.79|688.19|691.14|688.54|690.79|688.19|0
1641861970000|2022-01-11 00:46:10|690.68|688.08|691.37|688.77|691.37|688.77|690.68|688.08|0
1641861980000|2022-01-11 00:46:20|691.02|688.42|691.14|688.54|691.14|688.54|690.91|688.31|0
1641861990000|2022-01-11 00:46:30|691.37|688.77|691.37|688.77|691.59|688.99|691.37|688.77|0
1641862000000|2022-01-11 00:46:40|691.25|688.65|691.14|688.54|691.25|688.65|691.14|688.54|0
1641862010000|2022-01-11 00:46:50|691.37|688.77|691.14|688.54|691.37|688.77|691.14|688.54|0
1641862020000|2022-01-11 00:47:00|691.02|688.42|691.02|688.42|691.14|688.54|691.02|688.42|0
1641862030000|2022-01-11 00:47:10|691.14|688.54|691.14|688.54|691.37|688.77|691.02|688.42|0
1641862050000|2022-01-11 00:47:30|690.91|688.31|690.91|688.31|690.91|688.31|690.91|688.31|0
1641862060000|2022-01-11 00:47:40|690.68|688.08|690.91|688.31|690.91|688.31|690.68|688.08|0
1641862070000|2022-01-11 00:47:50|690.68|688.08|690.68|688.08|690.91|688.31|690.68|688.08|0
1641862080000|2022-01-11 00:48:00|690.46|687.86|690.46|687.86|690.46|687.86|690.23|687.63|0
1641862090000|2022-01-11 00:48:10|690.57|687.97|690.46|687.86|690.57|687.97|690.46|687.86|0
1641862100000|2022-01-11 00:48:20|690.23|687.63|690.46|687.86|690.46|687.86|690.23|687.63|0
1641862110000|2022-01-11 00:48:30|690.34|687.74|690.34|687.74|690.34|687.74|690.23|687.63|0
1641862120000|2022-01-11 00:48:40|690.23|687.63|690.23|687.63|690.23|687.63|690.23|687.63|0
1641862130000|2022-01-11 00:48:50|690|687.4|690|687.4|690.11|687.51|690|687.4|0
1641862140000|2022-01-11 00:49:00|689.77|687.17|690|687.4|690|687.4|689.77|687.17|0
1641862160000|2022-01-11 00:49:20|690.11|687.51|690|687.4|690.11|687.51|690|687.4|0
1641862180000|2022-01-11 00:49:40|689.77|687.17|689.77|687.17|689.77|687.17|689.77|687.17|0
1641862200000|2022-01-11 00:50:00|689.66|687.06|689.55|686.95|689.77|687.17|689.55|686.95|0
1641862210000|2022-01-11 00:50:10|689.32|686.72|689.09|686.49|689.32|686.72|689.09|686.49|0
1641862220000|2022-01-11 00:50:20|689.2|686.6|689.32|686.72|689.32|686.72|689.2|686.6|0
1641862230000|2022-01-11 00:50:30|689.55|686.95|689.55|686.95|689.55|686.95|689.43|686.83|0
1641862240000|2022-01-11 00:50:40|689.77|687.17|689.65|687.05|689.77|687.17|689.65|687.05|0
1641862250000|2022-01-11 00:50:50|689.55|686.95|689.55|686.95|689.55|686.95|689.43|686.83|0
1641862260000|2022-01-11 00:51:00|689.77|687.17|689.77|687.17|689.88|687.28|689.77|687.17|0
1641862270000|2022-01-11 00:51:10|689.55|686.95|689.55|686.95|689.55|686.95|689.55|686.95|0
1641862280000|2022-01-11 00:51:20|689.77|687.17|689.77|687.17|689.77|687.17|689.77|687.17|0
1641862290000|2022-01-11 00:51:30|689.65|687.05|689.77|687.17|689.77|687.17|689.65|687.05|0
1641862300000|2022-01-11 00:51:40|690.23|687.63|690.23|687.63|690.23|687.63|690.23|687.63|0
1641862320000|2022-01-11 00:52:00|690.45|687.85|690.91|688.31|690.91|688.31|690.45|687.85|0
1641862330000|2022-01-11 00:52:10|691.14|688.54|691.36|688.76|691.36|688.76|691.14|688.54|0
1641862340000|2022-01-11 00:52:20|691.14|688.54|691.14|688.54|691.14|688.54|691.14|688.54|0
1641862350000|2022-01-11 00:52:30|690.91|688.31|690.91|688.31|690.91|688.31|690.91|688.31|0
1641862360000|2022-01-11 00:52:40|691.14|688.54|691.14|688.54|691.25|688.65|691.14|688.54|0
1641862370000|2022-01-11 00:52:50|690.91|688.31|691.14|688.54|691.14|688.54|690.91|688.31|0
1641862380000|2022-01-11 00:53:00|691.36|688.76|691.36|688.76|691.36|688.76|691.25|688.65|0
1641862390000|2022-01-11 00:53:10|691.14|688.54|690.91|688.31|691.25|688.65|690.91|688.31|0
1641862400000|2022-01-11 00:53:20|691.14|688.54|691.14|688.54|691.14|688.54|691.14|688.54|0
1641862410000|2022-01-11 00:53:30|691.36|688.76|691.36|688.76|691.59|688.99|691.36|688.76|0
1641862420000|2022-01-11 00:53:40|691.14|688.54|691.14|688.54|691.25|688.65|691.14|688.54|0
1641862430000|2022-01-11 00:53:50|691.25|688.65|691.36|688.76|691.36|688.76|691.25|688.65|0
1641862440000|2022-01-11 00:54:00|691.47|688.87|691.24|688.64|691.59|688.99|691.24|688.64|0
1641862450000|2022-01-11 00:54:10|691.36|688.76|691.14|688.54|691.36|688.76|691.14|688.54|0
1641862460000|2022-01-11 00:54:20|691.36|688.76|691.14|688.54|691.36|688.76|691.14|688.54|0
1641862470000|2022-01-11 00:54:30|691.36|688.76|691.59|688.99|691.59|688.99|691.36|688.76|0
1641862480000|2022-01-11 00:54:40|691.47|688.87|691.59|688.99|691.59|688.99|691.47|688.87|0
1641862490000|2022-01-11 00:54:50|691.7|689.1|691.82|689.22|691.82|689.22|691.59|688.99|0
1641862500000|2022-01-11 00:55:00|691.93|689.33|692.5|689.9|692.5|689.9|691.93|689.33|0
1641862510000|2022-01-11 00:55:10|692.38|689.78|692.27|689.67|692.5|689.9|692.27|689.67|0
1641862520000|2022-01-11 00:55:20|692.38|689.78|692.27|689.67|692.38|689.78|692.15|689.55|0
1641862530000|2022-01-11 00:55:30|692.5|689.9|692.5|689.9|692.5|689.9|692.5|689.9|0
1641862540000|2022-01-11 00:55:40|692.27|689.67|692.5|689.9|692.5|689.9|692.27|689.67|0
1641862550000|2022-01-11 00:55:50|692.61|690.01|692.27|689.67|692.61|690.01|692.27|689.67|0
1641862560000|2022-01-11 00:56:00|692.04|689.44|692.73|690.13|692.73|690.13|692.04|689.44|0
1641862570000|2022-01-11 00:56:10|692.5|689.9|692.5|689.9|692.5|689.9|692.5|689.9|0
1641862580000|2022-01-11 00:56:20|692.73|690.13|692.73|690.13|692.73|690.13|692.73|690.13|0
1641862590000|2022-01-11 00:56:30|692.5|689.9|692.5|689.9|692.5|689.9|692.5|689.9|0
1641862600000|2022-01-11 00:56:40|692.27|689.67|692.5|689.9|692.5|689.9|692.27|689.67|0
1641862610000|2022-01-11 00:56:50|692.38|689.78|692.27|689.67|692.38|689.78|692.27|689.67|0
1641862630000|2022-01-11 00:57:10|692.04|689.44|692.27|689.67|692.27|689.67|692.04|689.44|0
1641862640000|2022-01-11 00:57:20|692.5|689.9|692.95|690.35|692.95|690.35|692.5|689.9|0
1641862650000|2022-01-11 00:57:30|692.61|690.01|692.61|690.01|692.73|690.13|692.61|690.01|0
1641862660000|2022-01-11 00:57:40|692.5|689.9|692.27|689.67|692.5|689.9|692.27|689.67|0
1641862670000|2022-01-11 00:57:50|692.5|689.9|692.5|689.9|692.5|689.9|692.5|689.9|0
1641862680000|2022-01-11 00:58:00|692.73|690.13|692.95|690.35|692.95|690.35|692.73|690.13|0
1641862690000|2022-01-11 00:58:10|692.73|690.13|692.84|690.24|692.84|690.24|692.73|690.13|0
1641862700000|2022-01-11 00:58:20|692.73|690.13|692.73|690.13|692.73|690.13|692.5|689.9|0
1641862710000|2022-01-11 00:58:30|692.61|690.01|692.84|690.24|692.84|690.24|692.5|689.9|0
1641862720000|2022-01-11 00:58:40|692.95|690.35|692.73|690.13|692.95|690.35|692.73|690.13|0
1641862730000|2022-01-11 00:58:50|692.5|689.9|692.73|690.13|692.73|690.13|692.5|689.9|0
1641862740000|2022-01-11 00:59:00|692.84|690.24|692.84|690.24|692.95|690.35|692.84|690.24|0
1641862750000|2022-01-11 00:59:10|692.95|690.35|692.27|689.67|692.95|690.35|692.27|689.67|0
1641862760000|2022-01-11 00:59:20|692.5|689.9|692.95|690.35|692.95|690.35|692.5|689.9|0
1641862770000|2022-01-11 00:59:30|692.83|690.23|692.73|690.13|692.83|690.23|692.73|690.13|0
1641862780000|2022-01-11 00:59:40|692.95|690.35|692.83|690.23|692.95|690.35|692.83|690.23|0
1641862790000|2022-01-11 00:59:50|692.95|690.35|692.27|689.67|692.95|690.35|692.27|689.67|0
1641862800000|2022-01-11 01:00:00|692.5|689.9|692.61|690.01|692.61|690.01|692.5|689.9|0
1641862810000|2022-01-11 01:00:10|692.95|690.35|692.95|690.35|692.95|690.35|692.95|690.35|0
1641862820000|2022-01-11 01:00:20|692.83|690.23|692.83|690.23|692.83|690.23|692.83|690.23|0
1641862830000|2022-01-11 01:00:30|692.73|690.13|692.73|690.13|692.73|690.13|692.73|690.13|0
1641862840000|2022-01-11 01:00:40|692.5|689.9|692.04|689.44|692.5|689.9|692.04|689.44|0
1641862850000|2022-01-11 01:00:50|691.81|689.21|691.59|688.99|691.81|689.21|691.59|688.99|0
1641862860000|2022-01-11 01:01:00|691.36|688.76|691.13|688.53|691.36|688.76|691.13|688.53|0
1641862870000|2022-01-11 01:01:10|691.36|688.76|691.59|688.99|691.59|688.99|691.36|688.76|0
1641862890000|2022-01-11 01:01:30|691.81|689.21|691.24|688.64|691.81|689.21|691.24|688.64|0
1641862900000|2022-01-11 01:01:40|691.13|688.53|690.9|688.3|691.13|688.53|690.9|688.3|0
1641862910000|2022-01-11 01:01:50|690.79|688.19|690.9|688.3|690.9|688.3|690.68|688.08|0
1641862920000|2022-01-11 01:02:00|690.68|688.08|690.33|687.73|690.68|688.08|690.33|687.73|0
1641862930000|2022-01-11 01:02:10|690.68|688.08|690.45|687.85|690.68|688.08|690.45|687.85|0
1641862940000|2022-01-11 01:02:20|690.68|688.08|690.45|687.85|690.68|688.08|690.45|687.85|0
1641862950000|2022-01-11 01:02:30|690.68|688.08|690.45|687.85|690.68|688.08|690.45|687.85|0
1641862960000|2022-01-11 01:02:40|690.68|688.08|690.68|688.08|690.68|688.08|690.68|688.08|0
1641862970000|2022-01-11 01:02:50|690.22|687.62|690.68|688.08|690.68|688.08|690.22|687.62|0
1641862980000|2022-01-11 01:03:00|690.79|688.19|690.9|688.3|690.9|688.3|690.79|688.19|0
1641862990000|2022-01-11 01:03:10|691.01|688.41|691.36|688.76|691.36|688.76|691.01|688.41|0
1641863000000|2022-01-11 01:03:20|691.59|688.99|691.81|689.21|691.81|689.21|691.36|688.76|0
1641863010000|2022-01-11 01:03:30|691.59|688.99|691.7|689.1|691.81|689.21|691.59|688.99|0
1641863020000|2022-01-11 01:03:40|691.81|689.21|691.81|689.21|692.04|689.44|691.81|689.21|0
1641863040000|2022-01-11 01:04:00|692.04|689.44|691.92|689.32|692.04|689.44|691.81|689.21|0
1641863050000|2022-01-11 01:04:10|691.81|689.21|691.59|688.99|691.81|689.21|691.59|688.99|0
1641863060000|2022-01-11 01:04:20|691.36|688.76|691.36|688.76|691.36|688.76|691.24|688.64|0
1641863070000|2022-01-11 01:04:30|691.59|688.99|691.47|688.87|691.59|688.99|691.36|688.76|0
1641863080000|2022-01-11 01:04:40|691.36|688.76|691.36|688.76|691.59|688.99|691.36|688.76|0
1641863090000|2022-01-11 01:04:50|691.59|688.99|691.13|688.53|691.59|688.99|691.13|688.53|0
1641863100000|2022-01-11 01:05:00|691.24|688.64|691.59|688.99|691.59|688.99|691.24|688.64|0
1641863110000|2022-01-11 01:05:10|691.36|688.76|691.47|688.87|691.47|688.87|691.36|688.76|0
1641863120000|2022-01-11 01:05:20|691.36|688.76|691.59|688.99|691.59|688.99|691.24|688.64|0
1641863130000|2022-01-11 01:05:30|692.04|689.44|691.92|689.32|692.04|689.44|691.92|689.32|0
1641863140000|2022-01-11 01:05:40|692.04|689.44|691.69|689.09|692.04|689.44|691.69|689.09|0
1641863150000|2022-01-11 01:05:50|691.81|689.21|691.92|689.32|691.92|689.32|691.69|689.09|0
1641863160000|2022-01-11 01:06:00|692.04|689.44|691.81|689.21|692.04|689.44|691.81|689.21|0
1641863170000|2022-01-11 01:06:10|691.36|688.76|691.36|688.76|691.36|688.76|691.13|688.53|0
1641863180000|2022-01-11 01:06:20|691.13|688.53|691.13|688.53|691.13|688.53|691.13|688.53|0
1641863190000|2022-01-11 01:06:30|691.24|688.64|691.24|688.64|691.36|688.76|691.24|688.64|0
1641863200000|2022-01-11 01:06:40|691.13|688.53|691.36|688.76|691.36|688.76|691.13|688.53|0
1641863210000|2022-01-11 01:06:50|691.24|688.64|691.24|688.64|691.36|688.76|691.24|688.64|0
1641863220000|2022-01-11 01:07:00|691.36|688.76|691.58|688.98|691.58|688.98|691.13|688.53|0
1641863230000|2022-01-11 01:07:10|691.36|688.76|691.58|688.98|691.58|688.98|691.13|688.53|0
1641863240000|2022-01-11 01:07:20|691.81|689.21|691.81|689.21|691.81|689.21|691.81|689.21|0
1641863250000|2022-01-11 01:07:30|692.04|689.44|692.04|689.44|692.04|689.44|692.04|689.44|0
1641863260000|2022-01-11 01:07:40|692.15|689.55|692.04|689.44|692.15|689.55|692.04|689.44|0
1641863270000|2022-01-11 01:07:50|691.92|689.32|691.81|689.21|691.92|689.32|691.81|689.21|0
1641863280000|2022-01-11 01:08:00|691.69|689.09|691.58|688.98|691.69|689.09|691.58|688.98|0
1641863300000|2022-01-11 01:08:20|691.47|688.87|691.81|689.21|691.81|689.21|691.47|688.87|0
1641863310000|2022-01-11 01:08:30|691.58|688.98|691.24|688.64|691.58|688.98|691.24|688.64|0
1641863320000|2022-01-11 01:08:40|691.36|688.76|691.81|689.21|691.81|689.21|691.36|688.76|0
1641863330000|2022-01-11 01:08:50|692.27|689.67|691.92|689.32|692.27|689.67|691.81|689.21|0
1641863340000|2022-01-11 01:09:00|691.69|689.09|691.81|689.21|691.81|689.21|691.69|689.09|0
1641863350000|2022-01-11 01:09:10|691.92|689.32|691.92|689.32|691.92|689.32|691.92|689.32|0
1641863360000|2022-01-11 01:09:20|691.81|689.21|691.69|689.09|691.81|689.21|691.69|689.09|0
1641863370000|2022-01-11 01:09:30|691.81|689.21|691.81|689.21|691.81|689.21|691.81|689.21|0
1641863380000|2022-01-11 01:09:40|691.69|689.09|691.58|688.98|691.69|689.09|691.36|688.76|0
1641863390000|2022-01-11 01:09:50|691.13|688.53|690.67|688.07|691.13|688.53|690.67|688.07|0
1641863400000|2022-01-11 01:10:00|690.45|687.85|690.67|688.07|690.67|688.07|690.45|687.85|0
1641863410000|2022-01-11 01:10:10|690.45|687.85|690.67|688.07|690.67|688.07|690.45|687.85|0
1641863420000|2022-01-11 01:10:20|690.45|687.85|690.45|687.85|690.67|688.07|690.45|687.85|0
1641863430000|2022-01-11 01:10:30|690.55|687.95|690.22|687.62|690.55|687.95|690.22|687.62|0
1641863440000|2022-01-11 01:10:40|689.99|687.39|688.4|685.8|689.99|687.39|688.4|685.8|0
1641863450000|2022-01-11 01:10:50|688.63|686.03|688.4|685.8|688.85|686.25|688.4|685.8|0
1641863460000|2022-01-11 01:11:00|688.17|685.57|688.17|685.57|688.4|685.8|688.17|685.57|0
1641863470000|2022-01-11 01:11:10|688.4|685.8|687.95|685.35|688.4|685.8|687.95|685.35|0
1641863480000|2022-01-11 01:11:20|687.72|685.12|687.72|685.12|687.72|685.12|687.72|685.12|0
1641863500000|2022-01-11 01:11:40|687.95|685.35|687.83|685.23|687.95|685.35|687.72|685.12|0
1641863510000|2022-01-11 01:11:50|687.95|685.35|687.49|684.89|687.95|685.35|687.49|684.89|0
1641863520000|2022-01-11 01:12:00|687.26|684.66|687.26|684.66|687.26|684.66|687.26|684.66|0
1641863530000|2022-01-11 01:12:10|687.04|684.44|687.04|684.44|687.26|684.66|687.04|684.44|0
1641863540000|2022-01-11 01:12:20|686.81|684.21|686.81|684.21|686.81|684.21|686.81|684.21|0
1641863550000|2022-01-11 01:12:30|686.58|683.98|686.58|683.98|686.58|683.98|686.58|683.98|0
1641863560000|2022-01-11 01:12:40|686.69|684.09|686.35|683.75|686.69|684.09|686.13|683.53|0
1641863570000|2022-01-11 01:12:50|686.58|683.98|686.35|683.75|686.58|683.98|686.35|683.75|0
1641863580000|2022-01-11 01:13:00|686.13|683.53|686.13|683.53|686.13|683.53|685.9|683.3|0
1641863590000|2022-01-11 01:13:10|686.35|683.75|686.13|683.53|686.58|683.98|686.13|683.53|0
1641863600000|2022-01-11 01:13:20|686.35|683.75|686.35|683.75|686.35|683.75|686.35|683.75|0
1641863610000|2022-01-11 01:13:30|686.46|683.86|686.35|683.75|686.58|683.98|686.35|683.75|0
1641863620000|2022-01-11 01:13:40|686.13|683.53|686.13|683.53|686.13|683.53|686.13|683.53|0
1641863630000|2022-01-11 01:13:50|685.9|683.3|685.9|683.3|685.9|683.3|685.9|683.3|0
1641863640000|2022-01-11 01:14:00|686.01|683.41|685.9|683.3|686.13|683.53|685.9|683.3|0
1641863650000|2022-01-11 01:14:10|686.01|683.41|686.13|683.53|686.13|683.53|686.01|683.41|0
1641863660000|2022-01-11 01:14:20|686.01|683.41|686.35|683.75|686.35|683.75|685.9|683.3|0
1641863670000|2022-01-11 01:14:30|686.58|683.98|686.35|683.75|686.58|683.98|686.35|683.75|0
1641863680000|2022-01-11 01:14:40|686.58|683.98|686.58|683.98|686.58|683.98|686.58|683.98|0
1641863690000|2022-01-11 01:14:50|686.35|683.75|686.13|683.53|686.35|683.75|686.13|683.53|0
1641863700000|2022-01-11 01:15:00|685.67|683.07|684.76|682.16|685.67|683.07|684.76|682.16|0
1641863710000|2022-01-11 01:15:10|684.31|681.71|682.72|680.12|684.31|681.71|682.5|679.9|0
1641863720000|2022-01-11 01:15:20|682.95|680.35|683.18|680.58|683.18|680.58|682.27|679.67|0
1641863730000|2022-01-11 01:15:30|683.86|681.26|684.31|681.71|684.31|681.71|683.86|681.26|0
1641863740000|2022-01-11 01:15:40|684.54|681.94|685.45|682.85|685.45|682.85|684.54|681.94|0
1641863750000|2022-01-11 01:15:50|685.55|682.95|684.99|682.39|685.55|682.95|684.76|682.16|0
1641863760000|2022-01-11 01:16:00|685.67|683.07|685.78|683.18|685.9|683.3|685.45|682.85|0
1641863770000|2022-01-11 01:16:10|686.13|683.53|686.01|683.41|686.13|683.53|686.01|683.41|0
1641863780000|2022-01-11 01:16:20|686.23|683.63|686.58|683.98|686.58|683.98|686.23|683.63|0
1641863790000|2022-01-11 01:16:30|686.35|683.75|686.81|684.21|686.81|684.21|686.13|683.53|0
1641863800000|2022-01-11 01:16:40|686.69|684.09|686.81|684.21|686.81|684.21|686.58|683.98|0
1641863810000|2022-01-11 01:16:50|686.69|684.09|686.81|684.21|686.81|684.21|686.58|683.98|0
1641863820000|2022-01-11 01:17:00|686.35|683.75|687.6|685|687.6|685|686.35|683.75|0
1641863830000|2022-01-11 01:17:10|687.72|685.12|687.94|685.34|687.94|685.34|687.72|685.12|0
1641863840000|2022-01-11 01:17:20|687.72|685.12|687.72|685.12|687.94|685.34|687.72|685.12|0
1641863860000|2022-01-11 01:17:40|687.6|685|687.49|684.89|687.72|685.12|687.49|684.89|0
1641863870000|2022-01-11 01:17:50|687.26|684.66|687.26|684.66|687.49|684.89|687.26|684.66|0
1641863880000|2022-01-11 01:18:00|687.03|684.43|687.03|684.43|687.03|684.43|686.58|683.98|0
1641863890000|2022-01-11 01:18:10|687.26|684.66|687.94|685.34|687.94|685.34|687.26|684.66|0
1641863900000|2022-01-11 01:18:20|688.17|685.57|688.17|685.57|688.17|685.57|688.05|685.45|0
1641863910000|2022-01-11 01:18:30|688.62|686.02|688.62|686.02|688.62|686.02|688.62|686.02|0
1641863920000|2022-01-11 01:18:40|688.85|686.25|689.31|686.71|689.31|686.71|688.85|686.25|0
1641863940000|2022-01-11 01:19:00|688.85|686.25|688.85|686.25|688.85|686.25|688.62|686.02|0
1641863950000|2022-01-11 01:19:10|688.73|686.13|689.08|686.48|689.08|686.48|688.73|686.13|0
1641863960000|2022-01-11 01:19:20|688.85|686.25|688.85|686.25|689.08|686.48|688.85|686.25|0
1641863970000|2022-01-11 01:19:30|689.08|686.48|689.08|686.48|689.19|686.59|689.08|686.48|0
1641863980000|2022-01-11 01:19:40|689.3|686.7|689.53|686.93|689.53|686.93|689.3|686.7|0
1641863990000|2022-01-11 01:19:50|689.41|686.81|689.08|686.48|689.41|686.81|689.08|686.48|0
1641864000000|2022-01-11 01:20:00|689.3|686.7|689.08|686.48|689.3|686.7|689.08|686.48|0
1641864010000|2022-01-11 01:20:10|688.62|686.02|688.85|686.25|688.85|686.25|688.62|686.02|0
1641864020000|2022-01-11 01:20:20|688.96|686.36|688.96|686.36|688.96|686.36|688.96|686.36|0
1641864030000|2022-01-11 01:20:30|689.3|686.7|689.3|686.7|689.41|686.81|689.3|686.7|0
1641864040000|2022-01-11 01:20:40|689.76|687.16|689.76|687.16|689.76|687.16|689.53|686.93|0
1641864050000|2022-01-11 01:20:50|689.53|686.93|689.76|687.16|689.76|687.16|689.53|686.93|0
1641864060000|2022-01-11 01:21:00|689.87|687.27|689.87|687.27|689.87|687.27|689.76|687.16|0
1641864070000|2022-01-11 01:21:10|689.76|687.16|689.08|686.48|689.76|687.16|688.85|686.25|0
1641864080000|2022-01-11 01:21:20|689.3|686.7|689.3|686.7|689.3|686.7|689.3|686.7|0
1641864090000|2022-01-11 01:21:30|689.19|686.59|689.3|686.7|689.53|686.93|689.19|686.59|0
1641864100000|2022-01-11 01:21:40|689.08|686.48|689.19|686.59|689.3|686.7|689.08|686.48|0
1641864110000|2022-01-11 01:21:50|688.96|686.36|689.08|686.48|689.08|686.48|688.96|686.36|0
1641864120000|2022-01-11 01:22:00|689.3|686.7|689.19|686.59|689.3|686.7|688.96|686.36|0
1641864130000|2022-01-11 01:22:10|688.96|686.36|688.85|686.25|689.08|686.48|688.85|686.25|0
1641864140000|2022-01-11 01:22:20|688.62|686.02|688.62|686.02|688.62|686.02|688.62|686.02|0
1641864150000|2022-01-11 01:22:30|688.85|686.25|688.85|686.25|688.85|686.25|688.85|686.25|0
1641864160000|2022-01-11 01:22:40|689.3|686.7|689.3|686.7|689.3|686.7|689.19|686.59|0
1641864170000|2022-01-11 01:22:50|689.53|686.93|689.3|686.7|689.53|686.93|689.3|686.7|0
1641864180000|2022-01-11 01:23:00|688.96|686.36|688.85|686.25|689.08|686.48|688.85|686.25|0
1641864190000|2022-01-11 01:23:10|689.08|686.48|688.96|686.36|689.08|686.48|688.96|686.36|0
1641864200000|2022-01-11 01:23:20|689.18|686.58|688.85|686.25|689.18|686.58|688.85|686.25|0
1641864210000|2022-01-11 01:23:30|688.96|686.36|688.62|686.02|688.96|686.36|688.62|686.02|0
1641864220000|2022-01-11 01:23:40|688.73|686.13|688.5|685.9|688.73|686.13|688.5|685.9|0
1641864230000|2022-01-11 01:23:50|688.39|685.79|687.94|685.34|688.39|685.79|687.94|685.34|0
1641864240000|2022-01-11 01:24:00|687.82|685.22|687.94|685.34|687.94|685.34|687.82|685.22|0
1641864260000|2022-01-11 01:24:20|687.71|685.11|687.48|684.88|687.71|685.11|687.26|684.66|0
1641864270000|2022-01-11 01:24:30|687.37|684.77|687.48|684.88|687.48|684.88|687.37|684.77|0
1641864280000|2022-01-11 01:24:40|687.37|684.77|687.48|684.88|687.48|684.88|687.37|684.77|0
1641864290000|2022-01-11 01:24:50|687.26|684.66|687.37|684.77|687.37|684.77|687.26|684.66|0
1641864300000|2022-01-11 01:25:00|688.17|685.57|688.17|685.57|688.17|685.57|688.17|685.57|0
1641864310000|2022-01-11 01:25:10|688.39|685.79|688.17|685.57|688.62|686.02|688.17|685.57|0
1641864320000|2022-01-11 01:25:20|687.71|685.11|687.71|685.11|687.71|685.11|687.71|685.11|0
1641864330000|2022-01-11 01:25:30|687.82|685.22|688.27|685.67|688.27|685.67|687.82|685.22|0
1641864340000|2022-01-11 01:25:40|688.17|685.57|688.05|685.45|688.17|685.57|688.05|685.45|0
1641864350000|2022-01-11 01:25:50|688.39|685.79|688.5|685.9|688.62|686.02|688.39|685.79|0
1641864360000|2022-01-11 01:26:00|687.94|685.34|688.39|685.79|688.39|685.79|687.94|685.34|0
1641864370000|2022-01-11 01:26:10|688.27|685.67|688.17|685.57|688.27|685.67|688.17|685.57|0
1641864380000|2022-01-11 01:26:20|688.62|686.02|688.17|685.57|688.62|686.02|688.17|685.57|0
1641864390000|2022-01-11 01:26:30|687.94|685.34|687.94|685.34|687.94|685.34|687.94|685.34|0
1641864400000|2022-01-11 01:26:40|688.17|685.57|688.17|685.57|688.17|685.57|688.17|685.57|0
1641864410000|2022-01-11 01:26:50|688.27|685.67|688.27|685.67|688.39|685.79|688.27|685.67|0
1641864420000|2022-01-11 01:27:00|688.39|685.79|688.62|686.02|688.62|686.02|688.27|685.67|0
1641864430000|2022-01-11 01:27:10|688.5|685.9|688.16|685.56|688.5|685.9|688.16|685.56|0
1641864440000|2022-01-11 01:27:20|688.27|685.67|688.39|685.79|688.39|685.79|688.16|685.56|0
1641864450000|2022-01-11 01:27:30|688.62|686.02|688.62|686.02|688.62|686.02|688.62|686.02|0
1641864460000|2022-01-11 01:27:40|688.5|685.9|688.39|685.79|688.5|685.9|688.39|685.79|0
1641864470000|2022-01-11 01:27:50|688.62|686.02|688.62|686.02|688.62|686.02|688.62|686.02|0
1641864480000|2022-01-11 01:28:00|688.85|686.25|688.85|686.25|688.85|686.25|688.5|685.9|0
1641864490000|2022-01-11 01:28:10|688.39|685.79|688.5|685.9|688.5|685.9|688.39|685.79|0
1641864500000|2022-01-11 01:28:20|688.39|685.79|688.39|685.79|688.39|685.79|688.39|685.79|0
1641864510000|2022-01-11 01:28:30|688.5|685.9|688.27|685.67|688.62|686.02|688.27|685.67|0
1641864520000|2022-01-11 01:28:40|688.16|685.56|688.16|685.56|688.16|685.56|688.16|685.56|0
1641864530000|2022-01-11 01:28:50|688.39|685.79|688.16|685.56|688.39|685.79|688.16|685.56|0
1641864540000|2022-01-11 01:29:00|687.94|685.34|688.16|685.56|688.16|685.56|687.71|685.11|0
1641864550000|2022-01-11 01:29:10|688.05|685.45|688.39|685.79|688.39|685.79|688.05|685.45|0
1641864560000|2022-01-11 01:29:20|688.05|685.45|688.05|685.45|688.27|685.67|687.94|685.34|0
1641864570000|2022-01-11 01:29:30|687.94|685.34|688.16|685.56|688.16|685.56|687.94|685.34|0
1641864580000|2022-01-11 01:29:40|688.27|685.67|688.62|686.02|688.62|686.02|688.27|685.67|0
1641864590000|2022-01-11 01:29:50|688.39|685.79|688.39|685.79|688.39|685.79|688.39|685.79|0
1641864600000|2022-01-11 01:30:00|688.27|685.67|687.94|685.34|688.62|686.02|687.94|685.34|0
1641864610000|2022-01-11 01:30:10|688.16|685.56|686.8|684.2|688.16|685.56|686.8|684.2|0
1641864620000|2022-01-11 01:30:20|686.68|684.08|686.8|684.2|686.8|684.2|686.68|684.08|0
1641864630000|2022-01-11 01:30:30|687.03|684.43|687.25|684.65|687.25|684.65|686.8|684.2|0
1641864640000|2022-01-11 01:30:40|687.71|685.11|688.39|685.79|688.39|685.79|687.71|685.11|0
1641864650000|2022-01-11 01:30:50|688.16|685.56|688.62|686.02|688.62|686.02|688.16|685.56|0
1641864660000|2022-01-11 01:31:00|688.95|686.35|689.3|686.7|689.3|686.7|688.62|686.02|0
1641864670000|2022-01-11 01:31:10|689.41|686.81|688.84|686.24|689.41|686.81|688.73|686.13|0
1641864680000|2022-01-11 01:31:20|689.07|686.47|689.07|686.47|689.07|686.47|688.95|686.35|0
1641864690000|2022-01-11 01:31:30|689.53|686.93|689.3|686.7|689.53|686.93|689.3|686.7|0
1641864700000|2022-01-11 01:31:40|689.07|686.47|688.84|686.24|689.07|686.47|688.84|686.24|0
1641864710000|2022-01-11 01:31:50|688.73|686.13|688.73|686.13|688.84|686.24|688.73|686.13|0
1641864720000|2022-01-11 01:32:00|688.84|686.24|687.71|685.11|688.84|686.24|687.71|685.11|0
1641864730000|2022-01-11 01:32:10|687.59|684.99|686.8|684.2|687.59|684.99|686.8|684.2|0
1641864740000|2022-01-11 01:32:20|686.57|683.97|685.89|683.29|686.57|683.97|685.89|683.29|0
1641864750000|2022-01-11 01:32:30|686.12|683.52|685.21|682.61|686.12|683.52|685.21|682.61|0
1641864760000|2022-01-11 01:32:40|684.98|682.38|685.44|682.84|685.44|682.84|684.98|682.38|0
1641864770000|2022-01-11 01:32:50|685.66|683.06|685.44|682.84|685.66|683.06|685.44|682.84|0
1641864780000|2022-01-11 01:33:00|685.21|682.61|684.53|681.93|685.21|682.61|684.3|681.7|0
1641864790000|2022-01-11 01:33:10|684.76|682.16|684.76|682.16|684.76|682.16|684.76|682.16|0
1641864800000|2022-01-11 01:33:20|684.64|682.04|684.76|682.16|684.76|682.16|684.64|682.04|0
1641864810000|2022-01-11 01:33:30|684.53|681.93|684.53|681.93|684.86|682.26|684.53|681.93|0
1641864820000|2022-01-11 01:33:40|685.21|682.61|686.12|683.52|686.12|683.52|685.21|682.61|0
1641864830000|2022-01-11 01:33:50|685.89|683.29|686.12|683.52|686.12|683.52|685.89|683.29|0
1641864840000|2022-01-11 01:34:00|686|683.4|685.66|683.06|686.12|683.52|685.66|683.06|0
1641864850000|2022-01-11 01:34:10|685.55|682.95|685.89|683.29|685.89|683.29|685.55|682.95|0
1641864860000|2022-01-11 01:34:20|685.77|683.17|685.21|682.61|685.77|683.17|685.21|682.61|0
1641864870000|2022-01-11 01:34:30|685.44|682.84|685.21|682.61|685.44|682.84|685.21|682.61|0
1641864880000|2022-01-11 01:34:40|685.44|682.84|685.89|683.29|685.89|683.29|685.44|682.84|0
1641864890000|2022-01-11 01:34:50|685.66|683.06|684.98|682.38|685.66|683.06|684.98|682.38|0
1641864900000|2022-01-11 01:35:00|685.21|682.61|685.77|683.17|685.77|683.17|685.21|682.61|0
1641864910000|2022-01-11 01:35:10|685.44|682.84|685.66|683.06|685.89|683.29|685.44|682.84|0
1641864920000|2022-01-11 01:35:20|685.44|682.84|685.54|682.94|685.89|683.29|685.44|682.84|0
1641864930000|2022-01-11 01:35:30|685.89|683.29|686.12|683.52|686.23|683.63|685.89|683.29|0
1641864940000|2022-01-11 01:35:40|686.23|683.63|686.57|683.97|686.57|683.97|686.23|683.63|0
1641864950000|2022-01-11 01:35:50|686.34|683.74|686.12|683.52|686.34|683.74|686|683.4|0
1641864960000|2022-01-11 01:36:00|686.34|683.74|686.34|683.74|686.34|683.74|686.34|683.74|0
1641864970000|2022-01-11 01:36:10|686.12|683.52|686.12|683.52|686.34|683.74|686.12|683.52|0
1641864980000|2022-01-11 01:36:20|685.89|683.29|685.66|683.06|685.89|683.29|685.66|683.06|0
1641864990000|2022-01-11 01:36:30|685.77|683.17|685.66|683.06|685.89|683.29|685.66|683.06|0
1641865000000|2022-01-11 01:36:40|685.44|682.84|685.66|683.06|685.89|683.29|685.44|682.84|0
1641865010000|2022-01-11 01:36:50|686.12|683.52|687.02|684.42|687.25|684.65|686.12|683.52|0
1641865020000|2022-01-11 01:37:00|687.25|684.65|687.48|684.88|687.48|684.88|687.25|684.65|0
1641865030000|2022-01-11 01:37:10|687.36|684.76|686.8|684.2|687.36|684.76|686.8|684.2|0
1641865040000|2022-01-11 01:37:20|686.91|684.31|686.91|684.31|686.91|684.31|686.57|683.97|0
1641865050000|2022-01-11 01:37:30|687.02|684.42|686.8|684.2|687.02|684.42|686.57|683.97|0
1641865060000|2022-01-11 01:37:40|687.02|684.42|687.02|684.42|687.02|684.42|687.02|684.42|0
1641865070000|2022-01-11 01:37:50|687.36|684.76|687.48|684.88|687.48|684.88|687.25|684.65|0
1641865080000|2022-01-11 01:38:00|687.25|684.65|686.8|684.2|687.25|684.65|686.8|684.2|0
1641865090000|2022-01-11 01:38:10|687.02|684.42|687.36|684.76|687.36|684.76|686.8|684.2|0
1641865100000|2022-01-11 01:38:20|687.25|684.65|687.25|684.65|687.48|684.88|687.25|684.65|0
1641865110000|2022-01-11 01:38:30|687.02|684.42|687.25|684.65|687.25|684.65|687.02|684.42|0
1641865120000|2022-01-11 01:38:40|687.02|684.42|687.02|684.42|687.13|684.53|687.02|684.42|0
1641865130000|2022-01-11 01:38:50|687.25|684.65|687.25|684.65|687.25|684.65|687.13|684.53|0
1641865140000|2022-01-11 01:39:00|687.48|684.88|687.25|684.65|687.48|684.88|687.25|684.65|0
1641865150000|2022-01-11 01:39:10|687.02|684.42|687.7|685.1|687.7|685.1|687.02|684.42|0
1641865160000|2022-01-11 01:39:20|687.93|685.33|688.39|685.79|688.39|685.79|687.93|685.33|0
1641865170000|2022-01-11 01:39:30|688.84|686.24|688.84|686.24|689.07|686.47|688.84|686.24|0
1641865180000|2022-01-11 01:39:40|689.07|686.47|689.07|686.47|689.07|686.47|688.95|686.35|0
1641865190000|2022-01-11 01:39:50|689.18|686.58|687.7|685.1|689.18|686.58|687.7|685.1|0
1641865200000|2022-01-11 01:40:00|687.48|684.88|686.8|684.2|687.48|684.88|686.8|684.2|0
1641865210000|2022-01-11 01:40:10|686.34|683.74|686.57|683.97|686.57|683.97|686.34|683.74|0
1641865220000|2022-01-11 01:40:20|686.8|684.2|686.8|684.2|686.8|684.2|686.8|684.2|0
1641865230000|2022-01-11 01:40:30|687.02|684.42|687.02|684.42|687.02|684.42|686.8|684.2|0
1641865240000|2022-01-11 01:40:40|687.25|684.65|687.48|684.88|687.7|685.1|687.25|684.65|0
1641865250000|2022-01-11 01:40:50|687.25|684.65|687.25|684.65|687.25|684.65|687.25|684.65|0
1641865260000|2022-01-11 01:41:00|686.8|684.2|687.7|685.1|687.7|685.1|686.8|684.2|0
1641865270000|2022-01-11 01:41:10|687.48|684.88|687.7|685.1|687.7|685.1|687.48|684.88|0
1641865280000|2022-01-11 01:41:20|688.16|685.56|687.7|685.1|688.16|685.56|687.7|685.1|0
1641865290000|2022-01-11 01:41:30|687.48|684.88|687.48|684.88|687.48|684.88|687.48|684.88|0
1641865300000|2022-01-11 01:41:40|687.25|684.65|687.02|684.42|687.48|684.88|687.02|684.42|0
1641865310000|2022-01-11 01:41:50|686.79|684.19|686.57|683.97|686.79|684.19|686.34|683.74|0
1641865320000|2022-01-11 01:42:00|686.79|684.19|687.25|684.65|687.25|684.65|686.79|684.19|0
1641865330000|2022-01-11 01:42:10|687.02|684.42|686.57|683.97|687.02|684.42|686.57|683.97|0
1641865340000|2022-01-11 01:42:20|686.68|684.08|687.13|684.53|687.13|684.53|686.68|684.08|0
1641865350000|2022-01-11 01:42:30|686.79|684.19|687.02|684.42|687.25|684.65|686.79|684.19|0
1641865360000|2022-01-11 01:42:40|687.25|684.65|687.7|685.1|687.7|685.1|687.25|684.65|0
1641865370000|2022-01-11 01:42:50|687.93|685.33|687.7|685.1|687.93|685.33|687.7|685.1|0
1641865380000|2022-01-11 01:43:00|687.93|685.33|687.81|685.21|687.93|685.33|687.81|685.21|0
1641865390000|2022-01-11 01:43:10|687.7|685.1|687.93|685.33|688.04|685.44|687.7|685.1|0
1641865400000|2022-01-11 01:43:20|688.16|685.56|687.93|685.33|688.16|685.56|687.81|685.21|0
1641865410000|2022-01-11 01:43:30|687.7|685.1|687.25|684.65|687.7|685.1|687.25|684.65|0
1641865420000|2022-01-11 01:43:40|687.48|684.88|687.7|685.1|687.7|685.1|687.48|684.88|0
1641865430000|2022-01-11 01:43:50|687.48|684.88|686.79|684.19|687.48|684.88|686.79|684.19|0
1641865440000|2022-01-11 01:44:00|687.02|684.42|687.02|684.42|687.02|684.42|686.79|684.19|0
1641865450000|2022-01-11 01:44:10|687.25|684.65|687.36|684.76|687.36|684.76|687.25|684.65|0
1641865460000|2022-01-11 01:44:20|687.02|684.42|686.9|684.3|687.13|684.53|686.9|684.3|0
1641865470000|2022-01-11 01:44:30|687.02|684.42|687.13|684.53|687.13|684.53|687.02|684.42|0
1641865480000|2022-01-11 01:44:40|687.02|684.42|687.25|684.65|687.25|684.65|687.02|684.42|0
1641865490000|2022-01-11 01:44:50|687.13|684.53|687.02|684.42|687.13|684.53|687.02|684.42|0
1641865500000|2022-01-11 01:45:00|686.79|684.19|687.7|685.1|687.81|685.21|686.79|684.19|0
1641865510000|2022-01-11 01:45:10|687.47|684.87|687.47|684.87|687.81|685.21|687.47|684.87|0
1641865520000|2022-01-11 01:45:20|687.25|684.65|686.79|684.19|687.25|684.65|686.79|684.19|0
1641865530000|2022-01-11 01:45:30|686.9|684.3|687.02|684.42|687.02|684.42|686.9|684.3|0
1641865540000|2022-01-11 01:45:40|686.79|684.19|686.79|684.19|686.79|684.19|686.79|684.19|0
1641865550000|2022-01-11 01:45:50|687.02|684.42|686.79|684.19|687.02|684.42|686.79|684.19|0
1641865560000|2022-01-11 01:46:00|686.9|684.3|686.79|684.19|687.02|684.42|686.79|684.19|0
1641865570000|2022-01-11 01:46:10|686.9|684.3|687.02|684.42|687.02|684.42|686.9|684.3|0
1641865580000|2022-01-11 01:46:20|686.9|684.3|686.79|684.19|687.02|684.42|686.79|684.19|0
1641865590000|2022-01-11 01:46:30|686.34|683.74|687.25|684.65|687.25|684.65|686.34|683.74|0
1641865600000|2022-01-11 01:46:40|687.47|684.87|687.7|685.1|687.7|685.1|687.47|684.87|0
1641865610000|2022-01-11 01:46:50|687.47|684.87|687.02|684.42|687.58|684.98|687.02|684.42|0
1641865620000|2022-01-11 01:47:00|686.9|684.3|686.9|684.3|686.9|684.3|686.79|684.19|0
1641865630000|2022-01-11 01:47:10|686.79|684.19|686.57|683.97|686.79|684.19|686.57|683.97|0
1641865640000|2022-01-11 01:47:20|686.45|683.85|686.57|683.97|686.57|683.97|686.45|683.85|0
1641865650000|2022-01-11 01:47:30|686.79|684.19|686.67|684.07|686.79|684.19|686.57|683.97|0
1641865660000|2022-01-11 01:47:40|686.57|683.97|686.56|683.96|686.79|684.19|686.56|683.96|0
1641865670000|2022-01-11 01:47:50|686.67|684.07|686.34|683.74|686.67|684.07|686.34|683.74|0
1641865680000|2022-01-11 01:48:00|686.11|683.51|686.34|683.74|686.34|683.74|685.99|683.39|0
1641865690000|2022-01-11 01:48:10|685.66|683.06|685.43|682.83|685.66|683.06|685.43|682.83|0
1641865700000|2022-01-11 01:48:20|685.66|683.06|685.43|682.83|685.66|683.06|685.43|682.83|0
1641865710000|2022-01-11 01:48:30|685.54|682.94|685.54|682.94|685.54|682.94|685.54|682.94|0
1641865720000|2022-01-11 01:48:40|685.66|683.06|685.66|683.06|685.77|683.17|685.66|683.06|0
1641865730000|2022-01-11 01:48:50|685.43|682.83|685.54|682.94|685.54|682.94|685.43|682.83|0
1641865740000|2022-01-11 01:49:00|685.43|682.83|685.2|682.6|685.43|682.83|685.2|682.6|0
1641865750000|2022-01-11 01:49:10|685.31|682.71|685.2|682.6|685.31|682.71|685.2|682.6|0
1641865760000|2022-01-11 01:49:20|685.43|682.83|685.88|683.28|685.88|683.28|685.43|682.83|0
1641865770000|2022-01-11 01:49:30|686.11|683.51|686.56|683.96|686.56|683.96|686.11|683.51|0
1641865780000|2022-01-11 01:49:40|686.34|683.74|686.11|683.51|686.79|684.19|686.11|683.51|0
1641865790000|2022-01-11 01:49:50|686.34|683.74|685.76|683.16|686.34|683.74|685.76|683.16|0
1641865800000|2022-01-11 01:50:00|684.86|682.26|684.97|682.37|684.97|682.37|684.86|682.26|0
1641865810000|2022-01-11 01:50:10|685.2|682.6|685.31|682.71|685.43|682.83|685.2|682.6|0
1641865820000|2022-01-11 01:50:20|685.43|682.83|686.11|683.51|686.11|683.51|685.43|682.83|0
1641865830000|2022-01-11 01:50:30|685.99|683.39|686.56|683.96|686.56|683.96|685.99|683.39|0
1641865840000|2022-01-11 01:50:40|686.79|684.19|686.9|684.3|686.9|684.3|686.67|684.07|0
1641865850000|2022-01-11 01:50:50|687.02|684.42|686.34|683.74|687.02|684.42|686.34|683.74|0
1641865860000|2022-01-11 01:51:00|686.45|683.85|685.43|682.83|686.45|683.85|685.43|682.83|0
1641865870000|2022-01-11 01:51:10|685.31|682.71|684.97|682.37|685.31|682.71|684.97|682.37|0
1641865880000|2022-01-11 01:51:20|685.2|682.6|684.97|682.37|685.2|682.6|684.97|682.37|0
1641865890000|2022-01-11 01:51:30|684.75|682.15|684.97|682.37|684.97|682.37|684.75|682.15|0
1641865900000|2022-01-11 01:51:40|684.75|682.15|685.2|682.6|685.2|682.6|684.75|682.15|0
1641865910000|2022-01-11 01:51:50|684.97|682.37|685.31|682.71|685.43|682.83|684.97|682.37|0
1641865920000|2022-01-11 01:52:00|685.2|682.6|685.31|682.71|685.31|682.71|685.2|682.6|0
1641865930000|2022-01-11 01:52:10|684.75|682.15|684.97|682.37|684.97|682.37|684.75|682.15|0
1641865940000|2022-01-11 01:52:20|684.75|682.15|684.29|681.69|684.75|682.15|684.29|681.69|0
1641865950000|2022-01-11 01:52:30|684.52|681.92|684.75|682.15|684.97|682.37|684.52|681.92|0
1641865960000|2022-01-11 01:52:40|684.52|681.92|684.52|681.92|684.52|681.92|684.52|681.92|0
1641865970000|2022-01-11 01:52:50|684.29|681.69|684.97|682.37|684.97|682.37|684.29|681.69|0
1641865980000|2022-01-11 01:53:00|684.75|682.15|684.52|681.92|684.75|682.15|684.17|681.57|0
1641865990000|2022-01-11 01:53:10|684.75|682.15|684.75|682.15|684.75|682.15|684.52|681.92|0
1641866000000|2022-01-11 01:53:20|684.86|682.26|684.75|682.15|684.86|682.26|684.52|681.92|0
1641866010000|2022-01-11 01:53:30|684.52|681.92|684.29|681.69|684.52|681.92|684.29|681.69|0
1641866020000|2022-01-11 01:53:40|683.84|681.24|684.07|681.47|684.07|681.47|683.84|681.24|0
1641866030000|2022-01-11 01:53:50|684.29|681.69|683.84|681.24|684.29|681.69|683.84|681.24|0
1641866040000|2022-01-11 01:54:00|683.38|680.78|682.7|680.1|683.38|680.78|682.7|680.1|0
1641866050000|2022-01-11 01:54:10|682.93|680.33|682.02|679.42|682.93|680.33|682.02|679.42|0
1641866060000|2022-01-11 01:54:20|683.27|680.67|683.61|681.01|683.61|681.01|683.27|680.67|0
1641866070000|2022-01-11 01:54:30|683.49|680.89|682.25|679.65|683.49|680.89|682.02|679.42|0
1641866080000|2022-01-11 01:54:40|682.02|679.42|682.02|679.42|682.25|679.65|682.02|679.42|0
1641866090000|2022-01-11 01:54:50|682.25|679.65|682.25|679.65|682.48|679.88|682.25|679.65|0
1641866100000|2022-01-11 01:55:00|682.48|679.88|682.48|679.88|682.48|679.88|682.25|679.65|0
1641866110000|2022-01-11 01:55:10|682.93|680.33|682.93|680.33|682.93|680.33|682.7|680.1|0
1641866120000|2022-01-11 01:55:20|683.04|680.44|683.38|680.78|683.38|680.78|683.04|680.44|0
1641866130000|2022-01-11 01:55:30|683.84|681.24|684.06|681.46|684.06|681.46|683.84|681.24|0
1641866140000|2022-01-11 01:55:40|684.4|681.8|684.52|681.92|684.85|682.25|684.4|681.8|0
1641866150000|2022-01-11 01:55:50|684.97|682.37|685.2|682.6|685.2|682.6|684.97|682.37|0
1641866160000|2022-01-11 01:56:00|684.97|682.37|684.06|681.46|684.97|682.37|684.06|681.46|0
1641866170000|2022-01-11 01:56:10|684.4|681.8|684.06|681.46|684.4|681.8|683.84|681.24|0
1641866180000|2022-01-11 01:56:20|684.29|681.69|684.29|681.69|684.52|681.92|684.29|681.69|0
1641866190000|2022-01-11 01:56:30|684.06|681.46|683.84|681.24|684.06|681.46|683.84|681.24|0
1641866200000|2022-01-11 01:56:40|683.61|681.01|683.72|681.12|683.84|681.24|683.61|681.01|0
1641866210000|2022-01-11 01:56:50|683.84|681.24|684.29|681.69|684.29|681.69|683.84|681.24|0
1641866220000|2022-01-11 01:57:00|684.06|681.46|684.29|681.69|684.29|681.69|684.06|681.46|0
1641866230000|2022-01-11 01:57:10|684.52|681.92|684.06|681.46|684.52|681.92|684.06|681.46|0
1641866240000|2022-01-11 01:57:20|684.29|681.69|684.29|681.69|684.29|681.69|684.29|681.69|0
1641866260000|2022-01-11 01:57:40|684.52|681.92|684.74|682.14|684.74|682.14|684.52|681.92|0
1641866270000|2022-01-11 01:57:50|684.97|682.37|684.29|681.69|684.97|682.37|684.29|681.69|0
1641866280000|2022-01-11 01:58:00|684.4|681.8|684.97|682.37|684.97|682.37|684.4|681.8|0
1641866290000|2022-01-11 01:58:10|684.74|682.14|684.74|682.14|684.74|682.14|684.74|682.14|0
1641866300000|2022-01-11 01:58:20|684.85|682.25|684.74|682.14|684.97|682.37|684.74|682.14|0
1641866310000|2022-01-11 01:58:30|684.85|682.25|684.29|681.69|684.85|682.25|684.29|681.69|0
1641866320000|2022-01-11 01:58:40|684.4|681.8|684.06|681.46|684.52|681.92|684.06|681.46|0
1641866330000|2022-01-11 01:58:50|684.29|681.69|684.06|681.46|684.29|681.69|684.06|681.46|0
1641866340000|2022-01-11 01:59:00|683.84|681.24|683.61|681.01|683.84|681.24|683.49|680.89|0
1641866350000|2022-01-11 01:59:10|683.26|680.66|683.38|680.78|683.61|681.01|683.26|680.66|0
1641866360000|2022-01-11 01:59:20|683.49|680.89|683.84|681.24|683.84|681.24|683.49|680.89|0
1641866370000|2022-01-11 01:59:30|683.94|681.34|683.84|681.24|684.17|681.57|683.84|681.24|0
1641866380000|2022-01-11 01:59:40|684.29|681.69|684.06|681.46|684.29|681.69|684.06|681.46|0
1641866390000|2022-01-11 01:59:50|683.84|681.24|684.29|681.69|684.29|681.69|683.84|681.24|0
1641866400000|2022-01-11 02:00:00|684.17|681.57|684.17|681.57|684.29|681.69|684.17|681.57|0
1641866410000|2022-01-11 02:00:10|684.4|681.8|684.74|682.14|684.74|682.14|684.4|681.8|0
1641866420000|2022-01-11 02:00:20|684.62|682.02|684.29|681.69|684.62|682.02|684.29|681.69|0
1641866430000|2022-01-11 02:00:30|684.06|681.46|684.06|681.46|684.17|681.57|683.84|681.24|0
1641866440000|2022-01-11 02:00:40|683.84|681.24|683.94|681.34|683.94|681.34|683.61|681.01|0
1641866450000|2022-01-11 02:00:50|684.06|681.46|683.61|681.01|684.06|681.46|683.61|681.01|0
1641866460000|2022-01-11 02:01:00|683.83|681.23|683.83|681.23|683.83|681.23|683.61|681.01|0
1641866470000|2022-01-11 02:01:10|683.72|681.12|683.94|681.34|683.94|681.34|683.72|681.12|0
1641866480000|2022-01-11 02:01:20|684.17|681.57|684.06|681.46|684.17|681.57|683.94|681.34|0
1641866490000|2022-01-11 02:01:30|684.17|681.57|684.29|681.69|684.29|681.69|684.17|681.57|0
1641866500000|2022-01-11 02:01:40|684.4|681.8|684.52|681.92|684.62|682.02|684.4|681.8|0
1641866510000|2022-01-11 02:01:50|684.29|681.69|684.4|681.8|684.4|681.8|684.29|681.69|0
1641866520000|2022-01-11 02:02:00|684.52|681.92|684.74|682.14|684.74|682.14|684.52|681.92|0
1641866530000|2022-01-11 02:02:10|684.97|682.37|684.51|681.91|684.97|682.37|684.51|681.91|0
1641866540000|2022-01-11 02:02:20|684.74|682.14|684.62|682.02|684.74|682.14|684.51|681.91|0
1641866550000|2022-01-11 02:02:30|684.51|681.91|684.29|681.69|684.51|681.91|684.06|681.46|0
1641866560000|2022-01-11 02:02:40|684.51|681.91|684.17|681.57|684.51|681.91|684.17|681.57|0
1641866570000|2022-01-11 02:02:50|683.83|681.23|683.83|681.23|683.94|681.34|683.83|681.23|0
1641866580000|2022-01-11 02:03:00|684.06|681.46|683.72|681.12|684.06|681.46|683.72|681.12|0
1641866590000|2022-01-11 02:03:10|683.94|681.34|684.06|681.46|684.06|681.46|683.83|681.23|0
1641866600000|2022-01-11 02:03:20|684.29|681.69|684.17|681.57|684.29|681.69|684.06|681.46|0
1641866610000|2022-01-11 02:03:30|684.29|681.69|684.17|681.57|684.29|681.69|684.17|681.57|0
1641866620000|2022-01-11 02:03:40|684.29|681.69|684.51|681.91|684.51|681.91|684.06|681.46|0
1641866630000|2022-01-11 02:03:50|684.29|681.69|684.17|681.57|684.29|681.69|684.17|681.57|0
1641866640000|2022-01-11 02:04:00|684.29|681.69|684.06|681.46|684.29|681.69|684.06|681.46|0
1641866650000|2022-01-11 02:04:10|683.94|681.34|683.83|681.23|684.06|681.46|683.83|681.23|0
1641866660000|2022-01-11 02:04:20|684.06|681.46|683.83|681.23|684.06|681.46|683.83|681.23|0
1641866670000|2022-01-11 02:04:30|684.06|681.46|684.06|681.46|684.06|681.46|683.83|681.23|0
1641866680000|2022-01-11 02:04:40|684.17|681.57|684.06|681.46|684.17|681.57|684.06|681.46|0
1641866690000|2022-01-11 02:04:50|684.17|681.57|684.06|681.46|684.17|681.57|684.06|681.46|0
1641866700000|2022-01-11 02:05:00|683.72|681.12|684.29|681.69|684.51|681.91|683.72|681.12|0
1641866710000|2022-01-11 02:05:10|684.06|681.46|684.17|681.57|684.29|681.69|684.06|681.46|0
1641866720000|2022-01-11 02:05:20|684.29|681.69|684.29|681.69|684.4|681.8|684.06|681.46|0
1641866730000|2022-01-11 02:05:30|684.51|681.91|684.97|682.37|684.97|682.37|684.51|681.91|0
1641866740000|2022-01-11 02:05:40|685.19|682.59|685.19|682.59|685.65|683.05|685.19|682.59|0
1641866750000|2022-01-11 02:05:50|684.97|682.37|685.19|682.59|685.19|682.59|684.97|682.37|0
1641866760000|2022-01-11 02:06:00|684.74|682.14|685.08|682.48|685.08|682.48|684.74|682.14|0
1641866770000|2022-01-11 02:06:10|685.42|682.82|686.33|683.73|686.33|683.73|685.42|682.82|0
1641866780000|2022-01-11 02:06:20|685.87|683.27|685.87|683.27|685.87|683.27|685.87|683.27|0
1641866790000|2022-01-11 02:06:30|685.98|683.38|686.1|683.5|686.21|683.61|685.98|683.38|0
1641866810000|2022-01-11 02:06:50|686.33|683.73|686.56|683.96|686.56|683.96|686.33|683.73|0
1641866820000|2022-01-11 02:07:00|686.33|683.73|686.33|683.73|686.33|683.73|686.1|683.5|0
1641866830000|2022-01-11 02:07:10|686.1|683.5|686.78|684.18|686.78|684.18|686.1|683.5|0
1641866840000|2022-01-11 02:07:20|686.56|683.96|687.01|684.41|687.01|684.41|686.56|683.96|0
1641866850000|2022-01-11 02:07:30|687.12|684.52|687.01|684.41|687.12|684.52|687.01|684.41|0
1641866870000|2022-01-11 02:07:50|687.24|684.64|687.24|684.64|687.46|684.86|687.24|684.64|0
1641866880000|2022-01-11 02:08:00|687.12|684.52|687.12|684.52|687.12|684.52|687.12|684.52|0
1641866890000|2022-01-11 02:08:10|687.24|684.64|687.24|684.64|687.24|684.64|687.24|684.64|0
1641866900000|2022-01-11 02:08:20|687.01|684.41|687.01|684.41|687.01|684.41|687.01|684.41|0
1641866910000|2022-01-11 02:08:30|687.24|684.64|687.24|684.64|687.24|684.64|687.01|684.41|0
1641866920000|2022-01-11 02:08:40|687.46|684.86|687.24|684.64|687.46|684.86|687.24|684.64|0
1641866930000|2022-01-11 02:08:50|687.46|684.86|687.92|685.32|687.92|685.32|687.46|684.86|0
1641866940000|2022-01-11 02:09:00|687.69|685.09|688.14|685.54|688.37|685.77|687.69|685.09|0
1641866950000|2022-01-11 02:09:10|688.37|685.77|688.6|686|688.6|686|688.37|685.77|0
1641866960000|2022-01-11 02:09:20|688.83|686.23|688.83|686.23|688.83|686.23|688.71|686.11|0
1641866970000|2022-01-11 02:09:30|688.71|686.11|688.25|685.65|688.83|686.23|688.25|685.65|0
1641866980000|2022-01-11 02:09:40|688.6|686|688.6|686|688.83|686.23|688.6|686|0
1641866990000|2022-01-11 02:09:50|688.37|685.77|688.37|685.77|688.37|685.77|688.25|685.65|0
1641867000000|2022-01-11 02:10:00|688.14|685.54|688.71|686.11|688.71|686.11|688.14|685.54|0
1641867010000|2022-01-11 02:10:10|688.83|686.23|688.83|686.23|689.28|686.68|688.83|686.23|0
1641867020000|2022-01-11 02:10:20|688.93|686.33|688.83|686.23|689.05|686.45|688.83|686.23|0
1641867030000|2022-01-11 02:10:30|688.93|686.33|688.37|685.77|688.93|686.33|688.37|685.77|0
1641867040000|2022-01-11 02:10:40|688.6|686|688.6|686|688.6|686|688.6|686|0
1641867050000|2022-01-11 02:10:50|688.48|685.88|688.37|685.77|688.6|686|688.37|685.77|0
1641867060000|2022-01-11 02:11:00|688.6|686|688.71|686.11|688.71|686.11|688.37|685.77|0
1641867070000|2022-01-11 02:11:10|688.6|686|688.6|686|688.6|686|688.37|685.77|0
1641867080000|2022-01-11 02:11:20|688.83|686.23|688.6|686|689.05|686.45|688.6|686|0
1641867090000|2022-01-11 02:11:30|688.37|685.77|688.37|685.77|688.37|685.77|688.37|685.77|0
1641867110000|2022-01-11 02:11:50|688.48|685.88|688.6|686|688.6|686|688.37|685.77|0
1641867120000|2022-01-11 02:12:00|688.83|686.23|688.6|686|688.83|686.23|688.6|686|0
1641867130000|2022-01-11 02:12:10|688.82|686.22|689.05|686.45|689.05|686.45|688.82|686.22|0
1641867140000|2022-01-11 02:12:20|688.82|686.22|688.48|685.88|688.82|686.22|688.48|685.88|0
1641867150000|2022-01-11 02:12:30|688.6|686|688.37|685.77|688.6|686|688.37|685.77|0
1641867160000|2022-01-11 02:12:40|688.6|686|688.6|686|688.6|686|688.6|686|0
1641867170000|2022-01-11 02:12:50|688.37|685.77|688.6|686|688.6|686|688.37|685.77|0
1641867180000|2022-01-11 02:13:00|688.71|686.11|688.37|685.77|688.71|686.11|688.37|685.77|0
1641867190000|2022-01-11 02:13:10|688.14|685.54|688.14|685.54|688.14|685.54|688.14|685.54|0
1641867210000|2022-01-11 02:13:30|688.37|685.77|688.82|686.22|688.82|686.22|688.37|685.77|0
1641867220000|2022-01-11 02:13:40|690.19|687.59|690.52|687.92|690.52|687.92|689.96|687.36|0
1641867230000|2022-01-11 02:13:50|690.64|688.04|690.64|688.04|691.33|688.73|690.64|688.04|0
1641867240000|2022-01-11 02:14:00|691.1|688.5|691.1|688.5|691.33|688.73|691.1|688.5|0
1641867250000|2022-01-11 02:14:10|691.33|688.73|691.21|688.61|691.33|688.73|691.21|688.61|0
1641867260000|2022-01-11 02:14:20|691.33|688.73|691.55|688.95|691.55|688.95|691.33|688.73|0
1641867270000|2022-01-11 02:14:30|691.32|688.72|691.32|688.72|691.32|688.72|691.32|688.72|0
1641867280000|2022-01-11 02:14:40|691.55|688.95|691.32|688.72|691.55|688.95|691.32|688.72|0
1641867290000|2022-01-11 02:14:50|691.1|688.5|691.32|688.72|691.32|688.72|691.1|688.5|0
1641867300000|2022-01-11 02:15:00|691.43|688.83|691.32|688.72|691.43|688.83|691.32|688.72|0
1641867310000|2022-01-11 02:15:10|691.1|688.5|691.32|688.72|691.32|688.72|691.1|688.5|0
1641867320000|2022-01-11 02:15:20|691.1|688.5|691.1|688.5|691.1|688.5|691.1|688.5|0
1641867330000|2022-01-11 02:15:30|691.32|688.72|691.1|688.5|691.32|688.72|691.1|688.5|0
1641867350000|2022-01-11 02:15:50|690.87|688.27|691.1|688.5|691.1|688.5|690.87|688.27|0
1641867360000|2022-01-11 02:16:00|691.32|688.72|691.55|688.95|691.55|688.95|691.32|688.72|0
1641867370000|2022-01-11 02:16:10|691.1|688.5|690.87|688.27|691.1|688.5|690.87|688.27|0
1641867380000|2022-01-11 02:16:20|690.64|688.04|690.64|688.04|690.64|688.04|690.64|688.04|0
1641867390000|2022-01-11 02:16:30|690.41|687.81|690.41|687.81|690.52|687.92|690.41|687.81|0
1641867400000|2022-01-11 02:16:40|690.64|688.04|690.64|688.04|690.64|688.04|690.64|688.04|0
1641867410000|2022-01-11 02:16:50|690.87|688.27|690.87|688.27|690.87|688.27|690.87|688.27|0
1641867420000|2022-01-11 02:17:00|691.1|688.5|691.55|688.95|691.55|688.95|691.1|688.5|0
1641867430000|2022-01-11 02:17:10|691.66|689.06|691.55|688.95|691.66|689.06|691.55|688.95|0
1641867440000|2022-01-11 02:17:20|691.78|689.18|691.78|689.18|691.78|689.18|691.78|689.18|0
1641867450000|2022-01-11 02:17:30|691.66|689.06|691.21|688.61|691.66|689.06|691.21|688.61|0
1641867460000|2022-01-11 02:17:40|691.1|688.5|691.55|688.95|691.55|688.95|691.1|688.5|0
1641867470000|2022-01-11 02:17:50|691.43|688.83|691.32|688.72|691.43|688.83|691.32|688.72|0
1641867480000|2022-01-11 02:18:00|691.78|689.18|691.32|688.72|691.78|689.18|691.32|688.72|0
1641867490000|2022-01-11 02:18:10|691.55|688.95|691.32|688.72|691.55|688.95|691.32|688.72|0
1641867500000|2022-01-11 02:18:20|691.1|688.5|691.1|688.5|691.32|688.72|691.1|688.5|0
1641867510000|2022-01-11 02:18:30|690.87|688.27|690.87|688.27|691.1|688.5|690.87|688.27|0
1641867520000|2022-01-11 02:18:40|691.1|688.5|690.98|688.38|691.1|688.5|690.87|688.27|0
1641867530000|2022-01-11 02:18:50|691.1|688.5|691.1|688.5|691.2|688.6|691.1|688.5|0
1641867540000|2022-01-11 02:19:00|690.87|688.27|690.64|688.04|690.98|688.38|690.64|688.04|0
1641867550000|2022-01-11 02:19:10|690.87|688.27|691.32|688.72|691.32|688.72|690.87|688.27|0
1641867560000|2022-01-11 02:19:20|691.2|688.6|691.1|688.5|691.2|688.6|691.1|688.5|0
1641867570000|2022-01-11 02:19:30|690.87|688.27|691.1|688.5|691.32|688.72|690.87|688.27|0
1641867580000|2022-01-11 02:19:40|691.09|688.49|691.09|688.49|691.09|688.49|691.09|688.49|0
1641867590000|2022-01-11 02:19:50|690.87|688.27|690.87|688.27|691.09|688.49|690.87|688.27|0
1641867600000|2022-01-11 02:20:00|691.09|688.49|690.87|688.27|691.09|688.49|690.87|688.27|0
1641867610000|2022-01-11 02:20:10|691.09|688.49|691.2|688.6|691.2|688.6|691.09|688.49|0
1641867620000|2022-01-11 02:20:20|691.32|688.72|691.2|688.6|691.32|688.72|691.2|688.6|0
1641867630000|2022-01-11 02:20:30|691.32|688.72|691.32|688.72|691.32|688.72|691.32|688.72|0
1641867640000|2022-01-11 02:20:40|691.2|688.6|691.09|688.49|691.32|688.72|691.09|688.49|0
1641867650000|2022-01-11 02:20:50|690.98|688.38|691.32|688.72|691.32|688.72|690.98|688.38|0
1641867660000|2022-01-11 02:21:00|691.78|689.18|691.78|689.18|692|689.4|691.78|689.18|0
1641867670000|2022-01-11 02:21:10|691.55|688.95|691.78|689.18|691.78|689.18|691.55|688.95|0
1641867680000|2022-01-11 02:21:20|692|689.4|691.55|688.95|692|689.4|691.55|688.95|0
1641867690000|2022-01-11 02:21:30|691.78|689.18|691.78|689.18|691.78|689.18|691.78|689.18|0
1641867700000|2022-01-11 02:21:40|691.89|689.29|691.78|689.18|691.89|689.29|691.78|689.18|0
1641867710000|2022-01-11 02:21:50|692|689.4|692|689.4|692|689.4|691.89|689.29|0
1641867720000|2022-01-11 02:22:00|692.23|689.63|692|689.4|692.23|689.63|692|689.4|0
1641867730000|2022-01-11 02:22:10|691.89|689.29|692|689.4|692|689.4|691.78|689.18|0
1641867740000|2022-01-11 02:22:20|691.89|689.29|691.89|689.29|691.89|689.29|691.89|689.29|0
1641867750000|2022-01-11 02:22:30|691.66|689.06|691.55|688.95|691.66|689.06|691.55|688.95|0
1641867760000|2022-01-11 02:22:40|691.66|689.06|691.66|689.06|691.66|689.06|691.66|689.06|0
1641867770000|2022-01-11 02:22:50|691.78|689.18|692|689.4|692|689.4|691.78|689.18|0
1641867780000|2022-01-11 02:23:00|692.34|689.74|692.46|689.86|692.69|690.09|692.34|689.74|0
1641867790000|2022-01-11 02:23:10|692.57|689.97|692.46|689.86|692.69|690.09|692.46|689.86|0
1641867800000|2022-01-11 02:23:20|692.69|690.09|692.69|690.09|692.91|690.31|692.69|690.09|0
1641867810000|2022-01-11 02:23:30|693.14|690.54|692.91|690.31|693.14|690.54|692.91|690.31|0
1641867820000|2022-01-11 02:23:40|693.37|690.77|693.14|690.54|693.37|690.77|693.14|690.54|0
1641867830000|2022-01-11 02:23:50|693.37|690.77|693.14|690.54|693.37|690.77|693.14|690.54|0
1641867840000|2022-01-11 02:24:00|693.37|690.77|693.37|690.77|693.37|690.77|693.14|690.54|0
1641867850000|2022-01-11 02:24:10|693.6|691|693.37|690.77|693.6|691|693.37|690.77|0
1641867860000|2022-01-11 02:24:20|693.6|691|693.6|691|693.82|691.22|693.6|691|0
1641867870000|2022-01-11 02:24:30|693.37|690.77|693.14|690.54|693.48|690.88|693.14|690.54|0
1641867880000|2022-01-11 02:24:40|693.25|690.65|693.6|691|693.6|691|693.25|690.65|0
1641867900000|2022-01-11 02:25:00|693.37|690.77|693.6|691|693.6|691|693.37|690.77|0
1641867910000|2022-01-11 02:25:10|693.37|690.77|693.37|690.77|693.37|690.77|693.25|690.65|0
1641867920000|2022-01-11 02:25:20|693.6|691|692.91|690.31|693.6|691|692.91|690.31|0
1641867930000|2022-01-11 02:25:30|693.14|690.54|693.14|690.54|693.14|690.54|693.14|690.54|0
1641867940000|2022-01-11 02:25:40|693.25|690.65|693.37|690.77|693.37|690.77|693.25|690.65|0
1641867950000|2022-01-11 02:25:50|693.14|690.54|692.91|690.31|693.14|690.54|692.91|690.31|0
1641867960000|2022-01-11 02:26:00|692.79|690.19|693.14|690.54|693.37|690.77|692.79|690.19|0
1641867970000|2022-01-11 02:26:10|693.37|690.77|693.48|690.88|693.48|690.88|693.14|690.54|0
1641867980000|2022-01-11 02:26:20|693.37|690.77|693.14|690.54|693.59|690.99|693.14|690.54|0
1641868000000|2022-01-11 02:26:40|693.37|690.77|693.37|690.77|693.37|690.77|693.37|690.77|0
1641868010000|2022-01-11 02:26:50|693.59|690.99|693.59|690.99|693.7|691.1|693.59|690.99|0
1641868040000|2022-01-11 02:27:20|693.82|691.22|694.05|691.45|694.05|691.45|693.82|691.22|0
1641868050000|2022-01-11 02:27:30|693.82|691.22|693.82|691.22|693.82|691.22|693.82|691.22|0
1641868060000|2022-01-11 02:27:40|693.59|690.99|693.48|690.88|693.59|690.99|693.48|690.88|0
1641868070000|2022-01-11 02:27:50|693.37|690.77|693.48|690.88|693.59|690.99|693.37|690.77|0
1641868080000|2022-01-11 02:28:00|693.37|690.77|693.37|690.77|693.48|690.88|693.37|690.77|0
1641868100000|2022-01-11 02:28:20|693.14|690.54|693.37|690.77|693.37|690.77|693.14|690.54|0
1641868110000|2022-01-11 02:28:30|693.14|690.54|693.37|690.77|693.37|690.77|693.14|690.54|0
1641868120000|2022-01-11 02:28:40|693.14|690.54|693.14|690.54|693.37|690.77|693.14|690.54|0
1641868130000|2022-01-11 02:28:50|692.91|690.31|692.91|690.31|693.14|690.54|692.91|690.31|0
1641868150000|2022-01-11 02:29:10|693.02|690.42|692.91|690.31|693.02|690.42|692.91|690.31|0
1641868170000|2022-01-11 02:29:30|692.68|690.08|692.68|690.08|692.68|690.08|692.68|690.08|0
1641868180000|2022-01-11 02:29:40|692.91|690.31|692.91|690.31|693.14|690.54|692.91|690.31|0
1641868190000|2022-01-11 02:29:50|692.68|690.08|692.68|690.08|692.68|690.08|692.68|690.08|0
1641868200000|2022-01-11 02:30:00|692.79|690.19|693.14|690.54|693.37|690.77|692.79|690.19|0
1641868210000|2022-01-11 02:30:10|692.91|690.31|692.23|689.63|692.91|690.31|692.23|689.63|0
1641868220000|2022-01-11 02:30:20|692|689.4|692.23|689.63|692.23|689.63|692|689.4|0
1641868230000|2022-01-11 02:30:30|692.34|689.74|692.45|689.85|692.68|690.08|692.34|689.74|0
1641868240000|2022-01-11 02:30:40|692.23|689.63|692.45|689.85|692.45|689.85|692.23|689.63|0
1641868250000|2022-01-11 02:30:50|692.68|690.08|692.45|689.85|692.68|690.08|692.45|689.85|0
1641868260000|2022-01-11 02:31:00|692.56|689.96|692.68|690.08|692.68|690.08|692.56|689.96|0
1641868270000|2022-01-11 02:31:10|692.45|689.85|692.56|689.96|692.56|689.96|692.34|689.74|0
1641868280000|2022-01-11 02:31:20|692.68|690.08|692.45|689.85|692.68|690.08|692.45|689.85|0
1641868290000|2022-01-11 02:31:30|692.34|689.74|692.23|689.63|692.34|689.74|692.23|689.63|0
1641868300000|2022-01-11 02:31:40|692.45|689.85|692.68|690.08|692.68|690.08|692.34|689.74|0
1641868320000|2022-01-11 02:32:00|692.91|690.31|692.68|690.08|693.02|690.42|692.68|690.08|0
1641868330000|2022-01-11 02:32:10|692.91|690.31|692.68|690.08|692.91|690.31|692.68|690.08|0
1641868340000|2022-01-11 02:32:20|692.91|690.31|692.91|690.31|692.91|690.31|692.91|690.31|0
1641868350000|2022-01-11 02:32:30|692.79|690.19|692.68|690.08|692.79|690.19|692.68|690.08|0
1641868360000|2022-01-11 02:32:40|692.91|690.31|692.68|690.08|692.91|690.31|692.68|690.08|0
1641868370000|2022-01-11 02:32:50|692.56|689.96|692.45|689.85|692.56|689.96|692.45|689.85|0
1641868380000|2022-01-11 02:33:00|692.23|689.63|692.45|689.85|692.45|689.85|692.23|689.63|0
1641868390000|2022-01-11 02:33:10|692.68|690.08|692.45|689.85|692.68|690.08|692.45|689.85|0
1641868410000|2022-01-11 02:33:30|692.23|689.63|692.45|689.85|692.45|689.85|692.23|689.63|0
1641868420000|2022-01-11 02:33:40|692.23|689.63|692.23|689.63|692.23|689.63|692.23|689.63|0
1641868430000|2022-01-11 02:33:50|691.77|689.17|691.77|689.17|691.77|689.17|691.77|689.17|0
1641868440000|2022-01-11 02:34:00|691.54|688.94|691.54|688.94|691.77|689.17|691.54|688.94|0
1641868450000|2022-01-11 02:34:10|691.65|689.05|691.77|689.17|691.77|689.17|691.65|689.05|0
1641868460000|2022-01-11 02:34:20|691.88|689.28|692|689.4|692|689.4|691.65|689.05|0
1641868470000|2022-01-11 02:34:30|691.88|689.28|692|689.4|692|689.4|691.88|689.28|0
1641868480000|2022-01-11 02:34:40|692.11|689.51|691.77|689.17|692.11|689.51|691.77|689.17|0
1641868490000|2022-01-11 02:34:50|692|689.4|691.54|688.94|692|689.4|691.54|688.94|0
1641868500000|2022-01-11 02:35:00|691.42|688.82|691.42|688.82|691.42|688.82|691.42|688.82|0
1641868510000|2022-01-11 02:35:10|691.09|688.49|691.32|688.72|691.32|688.72|691.09|688.49|0
1641868520000|2022-01-11 02:35:20|691.31|688.71|691.09|688.49|691.31|688.71|691.09|688.49|0
1641868530000|2022-01-11 02:35:30|691.31|688.71|691.2|688.6|691.31|688.71|691.09|688.49|0
1641868540000|2022-01-11 02:35:40|691.31|688.71|691.09|688.49|691.31|688.71|691.09|688.49|0
1641868550000|2022-01-11 02:35:50|691.31|688.71|691.09|688.49|691.31|688.71|691.09|688.49|0
1641868560000|2022-01-11 02:36:00|691.42|688.82|691.2|688.6|691.42|688.82|691.2|688.6|0
1641868570000|2022-01-11 02:36:10|691.31|688.71|690.86|688.26|691.31|688.71|690.86|688.26|0
1641868590000|2022-01-11 02:36:30|690.74|688.14|690.4|687.8|690.74|688.14|690.4|687.8|0
1641868600000|2022-01-11 02:36:40|690.63|688.03|690.63|688.03|690.86|688.26|690.63|688.03|0
1641868610000|2022-01-11 02:36:50|690.86|688.26|690.63|688.03|690.86|688.26|690.63|688.03|0
1641868620000|2022-01-11 02:37:00|690.4|687.8|691.09|688.49|691.09|688.49|690.4|687.8|0
1641868630000|2022-01-11 02:37:10|691.31|688.71|690.86|688.26|691.31|688.71|690.86|688.26|0
1641868640000|2022-01-11 02:37:20|691.09|688.49|691.31|688.71|691.31|688.71|691.09|688.49|0
1641868650000|2022-01-11 02:37:30|691.09|688.49|691.2|688.6|691.2|688.6|691.09|688.49|0
1641868660000|2022-01-11 02:37:40|691.09|688.49|691.2|688.6|691.31|688.71|691.09|688.49|0
1641868670000|2022-01-11 02:37:50|691.09|688.49|691.31|688.71|691.31|688.71|691.09|688.49|0
1641868690000|2022-01-11 02:38:10|691.54|688.94|691.54|688.94|691.65|689.05|691.54|688.94|0
1641868700000|2022-01-11 02:38:20|691.31|688.71|691.31|688.71|691.31|688.71|691.31|688.71|0
1641868710000|2022-01-11 02:38:30|691.54|688.94|691.54|688.94|691.54|688.94|691.31|688.71|0
1641868720000|2022-01-11 02:38:40|691.2|688.6|691.31|688.71|691.31|688.71|691.2|688.6|0
1641868730000|2022-01-11 02:38:50|691.09|688.49|691.09|688.49|691.09|688.49|691.09|688.49|0
1641868740000|2022-01-11 02:39:00|691.19|688.59|691.31|688.71|691.31|688.71|691.19|688.59|0
1641868750000|2022-01-11 02:39:10|691.54|688.94|691.54|688.94|691.54|688.94|691.54|688.94|0
1641868760000|2022-01-11 02:39:20|691.31|688.71|691.31|688.71|691.31|688.71|691.31|688.71|0
1641868780000|2022-01-11 02:39:40|691.54|688.94|691.31|688.71|691.54|688.94|691.31|688.71|0
1641868790000|2022-01-11 02:39:50|691.42|688.82|691.54|688.94|691.54|688.94|691.42|688.82|0
1641868800000|2022-01-11 02:40:00|691.42|688.82|691.54|688.94|691.54|688.94|691.31|688.71|0
1641868810000|2022-01-11 02:40:10|691.65|689.05|691.54|688.94|691.65|689.05|691.54|688.94|0
1641868820000|2022-01-11 02:40:20|691.31|688.71|691.31|688.71|691.31|688.71|691.31|688.71|0
1641868830000|2022-01-11 02:40:30|691.42|688.82|690.86|688.26|691.54|688.94|690.86|688.26|0
1641868840000|2022-01-11 02:40:40|691.08|688.48|691.08|688.48|691.08|688.48|691.08|688.48|0
1641868850000|2022-01-11 02:40:50|690.86|688.26|691.08|688.48|691.08|688.48|690.86|688.26|0
1641868860000|2022-01-11 02:41:00|690.97|688.37|690.86|688.26|690.97|688.37|690.86|688.26|0
1641868870000|2022-01-11 02:41:10|690.97|688.37|691.08|688.48|691.08|688.48|690.97|688.37|0
1641868880000|2022-01-11 02:41:20|690.97|688.37|691.08|688.48|691.08|688.48|690.97|688.37|0
1641868890000|2022-01-11 02:41:30|690.97|688.37|690.74|688.14|690.97|688.37|690.74|688.14|0
1641868900000|2022-01-11 02:41:40|690.86|688.26|690.86|688.26|690.86|688.26|690.86|688.26|0
1641868910000|2022-01-11 02:41:50|690.63|688.03|690.86|688.26|690.86|688.26|690.63|688.03|0
1641868920000|2022-01-11 02:42:00|690.63|688.03|690.4|687.8|690.63|688.03|690.4|687.8|0
1641868930000|2022-01-11 02:42:10|690.28|687.68|690.28|687.68|690.28|687.68|690.28|687.68|0
1641868940000|2022-01-11 02:42:20|690.4|687.8|690.4|687.8|690.4|687.8|690.4|687.8|0
1641868950000|2022-01-11 02:42:30|690.86|688.26|690.63|688.03|690.86|688.26|690.63|688.03|0
1641868970000|2022-01-11 02:42:50|690.51|687.91|690.63|688.03|690.63|688.03|690.51|687.91|0
1641868980000|2022-01-11 02:43:00|690.86|688.26|690.86|688.26|690.86|688.26|690.86|688.26|0
1641868990000|2022-01-11 02:43:10|690.74|688.14|690.86|688.26|690.86|688.26|690.74|688.14|0
1641869000000|2022-01-11 02:43:20|690.63|688.03|690.97|688.37|691.08|688.48|690.63|688.03|0
1641869010000|2022-01-11 02:43:30|691.08|688.48|691.08|688.48|691.08|688.48|691.08|688.48|0
1641869020000|2022-01-11 02:43:40|690.86|688.26|690.86|688.26|690.86|688.26|690.86|688.26|0
1641869030000|2022-01-11 02:43:50|690.97|688.37|690.97|688.37|690.97|688.37|690.86|688.26|0
1641869040000|2022-01-11 02:44:00|690.86|688.26|690.86|688.26|690.86|688.26|690.86|688.26|0
1641869050000|2022-01-11 02:44:10|690.63|688.03|690.63|688.03|690.63|688.03|690.63|688.03|0
1641869060000|2022-01-11 02:44:20|690.86|688.26|690.86|688.26|690.96|688.36|690.86|688.26|0
1641869070000|2022-01-11 02:44:30|691.08|688.48|690.86|688.26|691.08|688.48|690.86|688.26|0
1641869080000|2022-01-11 02:44:40|690.63|688.03|690.74|688.14|690.74|688.14|690.63|688.03|0
1641869090000|2022-01-11 02:44:50|690.86|688.26|690.74|688.14|690.86|688.26|690.74|688.14|0
1641869100000|2022-01-11 02:45:00|690.63|688.03|690.86|688.26|690.86|688.26|690.63|688.03|0
1641869120000|2022-01-11 02:45:20|690.96|688.36|690.96|688.36|690.96|688.36|690.96|688.36|0
1641869130000|2022-01-11 02:45:30|691.08|688.48|691.08|688.48|691.08|688.48|691.08|688.48|0
1641869160000|2022-01-11 02:46:00|690.96|688.36|690.85|688.25|690.96|688.36|690.85|688.25|0
1641869170000|2022-01-11 02:46:10|691.08|688.48|691.08|688.48|691.08|688.48|691.08|688.48|0
1641869180000|2022-01-11 02:46:20|690.96|688.36|691.08|688.48|691.08|688.48|690.96|688.36|0
1641869220000|2022-01-11 02:47:00|691.31|688.71|691.76|689.16|691.76|689.16|691.31|688.71|0
1641869230000|2022-01-11 02:47:10|691.99|689.39|692.22|689.62|692.22|689.62|691.99|689.39|0
1641869240000|2022-01-11 02:47:20|692.45|689.85|692.45|689.85|692.45|689.85|692.45|689.85|0
1641869250000|2022-01-11 02:47:30|692.67|690.07|692.45|689.85|692.67|690.07|692.45|689.85|0
1641869260000|2022-01-11 02:47:40|692.67|690.07|692.45|689.85|692.9|690.3|692.45|689.85|0
1641869280000|2022-01-11 02:48:00|692.67|690.07|692.33|689.73|692.67|690.07|692.33|689.73|0
1641869290000|2022-01-11 02:48:10|692.22|689.62|691.99|689.39|692.22|689.62|691.99|689.39|0
1641869300000|2022-01-11 02:48:20|692.1|689.5|692.22|689.62|692.22|689.62|692.1|689.5|0
1641869310000|2022-01-11 02:48:30|691.99|689.39|692.22|689.62|692.22|689.62|691.99|689.39|0
1641869320000|2022-01-11 02:48:40|691.99|689.39|691.99|689.39|691.99|689.39|691.99|689.39|0
1641869330000|2022-01-11 02:48:50|692.1|689.5|692.22|689.62|692.33|689.73|692.1|689.5|0
1641869340000|2022-01-11 02:49:00|691.99|689.39|691.99|689.39|691.99|689.39|691.99|689.39|0
1641869350000|2022-01-11 02:49:10|692.22|689.62|691.99|689.39|692.22|689.62|691.99|689.39|0
1641869360000|2022-01-11 02:49:20|691.76|689.16|691.54|688.94|691.76|689.16|691.54|688.94|0
1641869370000|2022-01-11 02:49:30|691.64|689.04|691.76|689.16|691.76|689.16|691.64|689.04|0
1641869380000|2022-01-11 02:49:40|691.64|689.04|691.64|689.04|691.64|689.04|691.54|688.94|0
1641869390000|2022-01-11 02:49:50|691.54|688.94|691.76|689.16|691.76|689.16|691.54|688.94|0
1641869400000|2022-01-11 02:50:00|691.64|689.04|691.54|688.94|691.64|689.04|691.54|688.94|0
1641869410000|2022-01-11 02:50:10|691.31|688.71|691.31|688.71|691.31|688.71|691.31|688.71|0
1641869430000|2022-01-11 02:50:30|691.08|688.48|691.08|688.48|691.08|688.48|691.08|688.48|0
1641869440000|2022-01-11 02:50:40|690.85|688.25|690.85|688.25|690.85|688.25|690.85|688.25|0
1641869450000|2022-01-11 02:50:50|691.08|688.48|691.31|688.71|691.31|688.71|691.08|688.48|0
1641869460000|2022-01-11 02:51:00|691.08|688.48|691.31|688.71|691.31|688.71|691.08|688.48|0
1641869470000|2022-01-11 02:51:10|691.53|688.93|691.76|689.16|691.76|689.16|691.53|688.93|0
1641869480000|2022-01-11 02:51:20|691.99|689.39|691.99|689.39|691.99|689.39|691.99|689.39|0
1641869490000|2022-01-11 02:51:30|692.1|689.5|691.99|689.39|692.1|689.5|691.99|689.39|0
1641869500000|2022-01-11 02:51:40|692.22|689.62|692.22|689.62|692.22|689.62|692.22|689.62|0
1641869510000|2022-01-11 02:51:50|691.99|689.39|691.76|689.16|691.99|689.39|691.76|689.16|0
1641869520000|2022-01-11 02:52:00|691.87|689.27|691.87|689.27|691.99|689.39|691.87|689.27|0
1641869530000|2022-01-11 02:52:10|691.76|689.16|691.76|689.16|691.99|689.39|691.76|689.16|0
1641869550000|2022-01-11 02:52:30|691.99|689.39|691.76|689.16|691.99|689.39|691.76|689.16|0
1641869560000|2022-01-11 02:52:40|691.87|689.27|691.99|689.39|691.99|689.39|691.87|689.27|0
1641869570000|2022-01-11 02:52:50|691.76|689.16|691.76|689.16|691.76|689.16|691.76|689.16|0
1641869580000|2022-01-11 02:53:00|691.87|689.27|691.99|689.39|691.99|689.39|691.87|689.27|0
1641869590000|2022-01-11 02:53:10|692.22|689.62|692.44|689.84|692.44|689.84|692.22|689.62|0
1641869600000|2022-01-11 02:53:20|692.67|690.07|692.67|690.07|692.67|690.07|692.67|690.07|0
1641869610000|2022-01-11 02:53:30|692.44|689.84|692.67|690.07|692.67|690.07|692.44|689.84|0
1641869620000|2022-01-11 02:53:40|692.44|689.84|692.44|689.84|692.67|690.07|692.44|689.84|0
1641869640000|2022-01-11 02:54:00|692.22|689.62|692.67|690.07|692.67|690.07|692.22|689.62|0
1641869650000|2022-01-11 02:54:10|693.01|690.41|693.13|690.53|693.58|690.98|693.01|690.41|0
1641869670000|2022-01-11 02:54:30|693.35|690.75|693.58|690.98|693.58|690.98|693.35|690.75|0
1641869680000|2022-01-11 02:54:40|693.46|690.86|693.13|690.53|693.46|690.86|693.13|690.53|0
1641869690000|2022-01-11 02:54:50|693.24|690.64|692.9|690.3|693.24|690.64|692.9|690.3|0
1641869700000|2022-01-11 02:55:00|693.01|690.41|693.58|690.98|693.58|690.98|693.01|690.41|0
1641869710000|2022-01-11 02:55:10|693.35|690.75|693.35|690.75|693.35|690.75|693.13|690.53|0
1641869720000|2022-01-11 02:55:20|693.58|690.98|693.69|691.09|693.81|691.21|693.58|690.98|0
1641869730000|2022-01-11 02:55:30|693.58|690.98|693.58|690.98|693.58|690.98|693.35|690.75|0
1641869740000|2022-01-11 02:55:40|693.81|691.21|693.81|691.21|693.92|691.32|693.81|691.21|0
1641869750000|2022-01-11 02:55:50|693.58|690.98|693.58|690.98|693.58|690.98|693.58|690.98|0
1641869760000|2022-01-11 02:56:00|693.46|690.86|693.46|690.86|693.46|690.86|693.46|690.86|0
1641869770000|2022-01-11 02:56:10|693.58|690.98|693.58|690.98|693.58|690.98|693.58|690.98|0
1641869780000|2022-01-11 02:56:20|693.81|691.21|693.69|691.09|693.81|691.21|693.58|690.98|0
1641869790000|2022-01-11 02:56:30|693.81|691.21|693.58|690.98|693.81|691.21|693.58|690.98|0
1641869810000|2022-01-11 02:56:50|693.35|690.75|693.46|690.86|693.46|690.86|693.35|690.75|0
1641869820000|2022-01-11 02:57:00|693.35|690.75|693.35|690.75|693.58|690.98|693.35|690.75|0
1641869860000|2022-01-11 02:57:40|693.12|690.52|693.46|690.86|693.46|690.86|693.12|690.52|0
1641869870000|2022-01-11 02:57:50|693.81|691.21|693.58|690.98|693.81|691.21|693.58|690.98|0
1641869880000|2022-01-11 02:58:00|693.81|691.21|693.58|690.98|693.81|691.21|693.58|690.98|0
1641869890000|2022-01-11 02:58:10|693.35|690.75|693.35|690.75|693.35|690.75|693.35|690.75|0
1641869900000|2022-01-11 02:58:20|693.12|690.52|693.12|690.52|693.23|690.63|693.12|690.52|0
1641869910000|2022-01-11 02:58:30|693.35|690.75|693.12|690.52|693.35|690.75|693.12|690.52|0
1641869940000|2022-01-11 02:59:00|693.23|690.63|693.12|690.52|693.35|690.75|693.12|690.52|0
1641869950000|2022-01-11 02:59:10|692.9|690.3|692.9|690.3|692.9|690.3|692.9|690.3|0
1641869960000|2022-01-11 02:59:20|693.12|690.52|693.35|690.75|693.35|690.75|693.12|690.52|0
1641869970000|2022-01-11 02:59:30|693.58|690.98|693.46|690.86|693.58|690.98|693.46|690.86|0
1641869980000|2022-01-11 02:59:40|693.58|690.98|693.46|690.86|693.58|690.98|693.46|690.86|0
1641869990000|2022-01-11 02:59:50|693.58|690.98|693.58|690.98|694.26|691.66|693.58|690.98|0
1641870000000|2022-01-11 03:00:00|693.35|690.75|693.58|690.98|693.58|690.98|693.35|690.75|0
1641870010000|2022-01-11 03:00:10|693.46|690.86|693.35|690.75|693.46|690.86|693.35|690.75|0
1641870020000|2022-01-11 03:00:20|693.58|690.98|693.58|690.98|693.58|690.98|693.58|690.98|0
1641870030000|2022-01-11 03:00:30|693.81|691.21|694.03|691.43|694.03|691.43|693.81|691.21|0
1641870040000|2022-01-11 03:00:40|693.81|691.21|693.81|691.21|693.81|691.21|693.81|691.21|0
1641870050000|2022-01-11 03:00:50|693.58|690.98|693.69|691.09|693.69|691.09|693.58|690.98|0
1641870060000|2022-01-11 03:01:00|693.81|691.21|694.03|691.43|694.03|691.43|693.81|691.21|0
1641870070000|2022-01-11 03:01:10|693.81|691.21|693.81|691.21|693.81|691.21|693.81|691.21|0
1641870100000|2022-01-11 03:01:40|693.58|690.98|693.46|690.86|693.58|690.98|693.35|690.75|0
1641870110000|2022-01-11 03:01:50|693.35|690.75|693.58|690.98|693.58|690.98|693.35|690.75|0
1641870120000|2022-01-11 03:02:00|693.69|691.09|693.58|690.98|693.69|691.09|693.58|690.98|0
1641870130000|2022-01-11 03:02:10|693.46|690.86|693.35|690.75|693.46|690.86|693.35|690.75|0
1641870140000|2022-01-11 03:02:20|693.46|690.86|693.35|690.75|693.46|690.86|693.35|690.75|0
1641870150000|2022-01-11 03:02:30|693.58|690.98|693.46|690.86|693.58|690.98|693.46|690.86|0
1641870160000|2022-01-11 03:02:40|693.35|690.75|693.35|690.75|693.35|690.75|693.35|690.75|0
1641870190000|2022-01-11 03:03:10|693.12|690.52|693.12|690.52|693.12|690.52|693.12|690.52|0
1641870200000|2022-01-11 03:03:20|693|690.4|693|690.4|693|690.4|693|690.4|0
1641870210000|2022-01-11 03:03:30|693.12|690.52|693.12|690.52|693.12|690.52|692.89|690.29|0
1641870220000|2022-01-11 03:03:40|693|690.4|693.12|690.52|693.12|690.52|692.89|690.29|0
1641870230000|2022-01-11 03:03:50|692.89|690.29|692.89|690.29|692.89|690.29|692.89|690.29|0
1641870240000|2022-01-11 03:04:00|693|690.4|692.67|690.07|693|690.4|692.67|690.07|0
1641870260000|2022-01-11 03:04:20|692.44|689.84|692.44|689.84|692.44|689.84|692.44|689.84|0
1641870270000|2022-01-11 03:04:30|692.67|690.07|692.67|690.07|692.67|690.07|692.67|690.07|0
1641870280000|2022-01-11 03:04:40|692.44|689.84|692.44|689.84|692.55|689.95|692.44|689.84|0
1641870290000|2022-01-11 03:04:50|692.67|690.07|692.67|690.07|692.67|690.07|692.67|690.07|0
1641870310000|2022-01-11 03:05:10|692.55|689.95|692.67|690.07|692.67|690.07|692.55|689.95|0
1641870330000|2022-01-11 03:05:30|692.44|689.84|692.44|689.84|692.44|689.84|692.44|689.84|0
1641870350000|2022-01-11 03:05:50|692.21|689.61|692.21|689.61|692.21|689.61|692.21|689.61|0
1641870360000|2022-01-11 03:06:00|691.98|689.38|692.21|689.61|692.21|689.61|691.98|689.38|0
1641870370000|2022-01-11 03:06:10|692.44|689.84|692.21|689.61|692.44|689.84|692.21|689.61|0
1641870380000|2022-01-11 03:06:20|692.32|689.72|692.21|689.61|692.44|689.84|692.21|689.61|0
1641870390000|2022-01-11 03:06:30|692.44|689.84|692.44|689.84|692.44|689.84|692.44|689.84|0
1641870400000|2022-01-11 03:06:40|692.32|689.72|692.21|689.61|692.32|689.72|692.21|689.61|0
1641870410000|2022-01-11 03:06:50|692.32|689.72|691.98|689.38|692.32|689.72|691.98|689.38|0
1641870420000|2022-01-11 03:07:00|692.09|689.49|691.98|689.38|692.09|689.49|691.98|689.38|0
1641870430000|2022-01-11 03:07:10|692.09|689.49|691.98|689.38|692.21|689.61|691.98|689.38|0
1641870440000|2022-01-11 03:07:20|692.21|689.61|692.44|689.84|692.44|689.84|692.21|689.61|0
1641870450000|2022-01-11 03:07:30|692.66|690.06|692.66|690.06|692.66|690.06|692.66|690.06|0
1641870460000|2022-01-11 03:07:40|692.89|690.29|692.89|690.29|692.89|690.29|692.77|690.17|0
1641870470000|2022-01-11 03:07:50|692.66|690.06|692.77|690.17|692.89|690.29|692.66|690.06|0
1641870480000|2022-01-11 03:08:00|692.89|690.29|693.12|690.52|693.12|690.52|692.89|690.29|0
1641870500000|2022-01-11 03:08:20|692.89|690.29|693|690.4|693.12|690.52|692.89|690.29|0
1641870510000|2022-01-11 03:08:30|692.89|690.29|692.89|690.29|692.89|690.29|692.89|690.29|0
1641870520000|2022-01-11 03:08:40|692.77|690.17|692.66|690.06|692.77|690.17|692.66|690.06|0
1641870530000|2022-01-11 03:08:50|692.44|689.84|692.66|690.06|692.66|690.06|692.44|689.84|0
1641870540000|2022-01-11 03:09:00|692.44|689.84|692.44|689.84|692.44|689.84|692.44|689.84|0
1641870550000|2022-01-11 03:09:10|692.21|689.61|692.44|689.84|692.44|689.84|692.21|689.61|0
1641870560000|2022-01-11 03:09:20|692.21|689.61|692.21|689.61|692.44|689.84|692.21|689.61|0
1641870580000|2022-01-11 03:09:40|691.98|689.38|691.98|689.38|691.98|689.38|691.98|689.38|0
1641870600000|2022-01-11 03:10:00|692.44|689.84|692.44|689.84|692.44|689.84|692.44|689.84|0
1641870620000|2022-01-11 03:10:20|692.32|689.72|692.44|689.84|692.44|689.84|692.32|689.72|0
1641870630000|2022-01-11 03:10:30|692.32|689.72|692.21|689.61|692.44|689.84|692.21|689.61|0
1641870640000|2022-01-11 03:10:40|692.44|689.84|692.44|689.84|692.44|689.84|692.44|689.84|0
1641870650000|2022-01-11 03:10:50|692.55|689.95|692.44|689.84|692.55|689.95|692.44|689.84|0
1641870660000|2022-01-11 03:11:00|692.21|689.61|691.98|689.38|692.21|689.61|691.98|689.38|0
1641870670000|2022-01-11 03:11:10|692.09|689.49|692.09|689.49|692.09|689.49|692.09|689.49|0
1641870680000|2022-01-11 03:11:20|692.21|689.61|691.98|689.38|692.21|689.61|691.98|689.38|0
1641870690000|2022-01-11 03:11:30|692.21|689.61|691.98|689.38|692.21|689.61|691.98|689.38|0
1641870710000|2022-01-11 03:11:50|692.21|689.61|692.21|689.61|692.21|689.61|692.21|689.61|0
1641870730000|2022-01-11 03:12:10|692.32|689.72|692.21|689.61|692.32|689.72|692.21|689.61|0
1641870750000|2022-01-11 03:12:30|691.98|689.38|691.98|689.38|691.98|689.38|691.98|689.38|0
1641870760000|2022-01-11 03:12:40|691.75|689.15|691.75|689.15|691.75|689.15|691.75|689.15|0
1641870770000|2022-01-11 03:12:50|691.98|689.38|691.98|689.38|691.98|689.38|691.98|689.38|0
1641870780000|2022-01-11 03:13:00|691.75|689.15|691.75|689.15|691.75|689.15|691.75|689.15|0
1641870790000|2022-01-11 03:13:10|691.52|688.92|691.52|688.92|691.52|688.92|691.52|688.92|0
1641870800000|2022-01-11 03:13:20|691.41|688.81|691.75|689.15|691.75|689.15|691.41|688.81|0
1641870810000|2022-01-11 03:13:30|691.52|688.92|691.3|688.7|691.52|688.92|691.3|688.7|0
1641870820000|2022-01-11 03:13:40|691.41|688.81|691.3|688.7|691.41|688.81|691.3|688.7|0
1641870830000|2022-01-11 03:13:50|691.41|688.81|691.3|688.7|691.41|688.81|691.3|688.7|0
1641870840000|2022-01-11 03:14:00|691.07|688.47|691.07|688.47|691.07|688.47|691.07|688.47|0
1641870850000|2022-01-11 03:14:10|691.3|688.7|691.3|688.7|691.3|688.7|691.3|688.7|0
1641870860000|2022-01-11 03:14:20|691.07|688.47|690.84|688.24|691.07|688.47|690.84|688.24|0
1641870870000|2022-01-11 03:14:30|691.07|688.47|691.07|688.47|691.07|688.47|691.07|688.47|0
1641870880000|2022-01-11 03:14:40|691.18|688.58|691.07|688.47|691.18|688.58|691.07|688.47|0
1641870890000|2022-01-11 03:14:50|691.3|688.7|691.3|688.7|691.3|688.7|691.3|688.7|0
1641870900000|2022-01-11 03:15:00|691.52|688.92|691.52|688.92|691.52|688.92|691.52|688.92|0
1641870910000|2022-01-11 03:15:10|691.41|688.81|691.3|688.7|691.41|688.81|691.3|688.7|0
1641870920000|2022-01-11 03:15:20|691.52|688.92|691.52|688.92|691.52|688.92|691.52|688.92|0
1641870940000|2022-01-11 03:15:40|691.3|688.7|691.52|688.92|691.52|688.92|691.3|688.7|0
1641870950000|2022-01-11 03:15:50|691.4|688.8|691.52|688.92|691.52|688.92|691.3|688.7|0
1641870960000|2022-01-11 03:16:00|691.3|688.7|691.86|689.26|691.86|689.26|691.3|688.7|0
1641870970000|2022-01-11 03:16:10|691.98|689.38|692.21|689.61|692.21|689.61|691.98|689.38|0
1641870980000|2022-01-11 03:16:20|691.98|689.38|691.98|689.38|691.98|689.38|691.98|689.38|0
1641871010000|2022-01-11 03:16:50|692.21|689.61|692.21|689.61|692.21|689.61|692.21|689.61|0
1641871020000|2022-01-11 03:17:00|691.98|689.38|692.09|689.49|692.09|689.49|691.98|689.38|0
1641871030000|2022-01-11 03:17:10|691.98|689.38|691.98|689.38|691.98|689.38|691.98|689.38|0
1641871040000|2022-01-11 03:17:20|692.21|689.61|692.21|689.61|692.21|689.61|692.21|689.61|0
1641871050000|2022-01-11 03:17:30|692.66|690.06|692.89|690.29|692.89|690.29|692.66|690.06|0
1641871060000|2022-01-11 03:17:40|692.43|689.83|692.2|689.6|692.43|689.83|692.2|689.6|0
1641871080000|2022-01-11 03:18:00|691.98|689.38|691.86|689.26|691.98|689.38|691.75|689.15|0
1641871090000|2022-01-11 03:18:10|691.52|688.92|691.75|689.15|691.75|689.15|691.52|688.92|0
1641871100000|2022-01-11 03:18:20|691.63|689.03|691.75|689.15|691.75|689.15|691.52|688.92|0
1641871110000|2022-01-11 03:18:30|691.86|689.26|691.98|689.38|691.98|689.38|691.86|689.26|0
1641871120000|2022-01-11 03:18:40|692.2|689.6|691.98|689.38|692.2|689.6|691.98|689.38|0
1641871130000|2022-01-11 03:18:50|692.2|689.6|692.31|689.71|692.31|689.71|692.2|689.6|0
1641871140000|2022-01-11 03:19:00|692.43|689.83|692.43|689.83|692.43|689.83|692.43|689.83|0
1641871150000|2022-01-11 03:19:10|692.66|690.06|692.66|690.06|692.89|690.29|692.66|690.06|0
1641871160000|2022-01-11 03:19:20|692.89|690.29|693.11|690.51|693.11|690.51|692.89|690.29|0
1641871170000|2022-01-11 03:19:30|693.34|690.74|693.34|690.74|693.34|690.74|693.34|690.74|0
1641871180000|2022-01-11 03:19:40|693.11|690.51|693.34|690.74|693.34|690.74|693.11|690.51|0
1641871190000|2022-01-11 03:19:50|693.57|690.97|693.57|690.97|693.57|690.97|693.57|690.97|0
1641871200000|2022-01-11 03:20:00|693.8|691.2|693.11|690.51|693.8|691.2|693.11|690.51|0
1641871210000|2022-01-11 03:20:10|693.34|690.74|693.11|690.51|693.34|690.74|693.11|690.51|0
1641871230000|2022-01-11 03:20:30|693.34|690.74|693.34|690.74|693.34|690.74|693.34|690.74|0
1641871240000|2022-01-11 03:20:40|693.22|690.62|693.11|690.51|693.34|690.74|693.11|690.51|0
1641871300000|2022-01-11 03:21:40|693.22|690.62|694.02|691.42|694.02|691.42|693.22|690.62|0
1641871310000|2022-01-11 03:21:50|693.8|691.2|693.68|691.08|693.8|691.2|693.57|690.97|0
1641871320000|2022-01-11 03:22:00|693.8|691.2|693.8|691.2|693.8|691.2|693.8|691.2|0
1641871330000|2022-01-11 03:22:10|693.68|691.08|693.8|691.2|693.8|691.2|693.68|691.08|0
1641871340000|2022-01-11 03:22:20|694.02|691.42|694.02|691.42|694.02|691.42|693.8|691.2|0
1641871350000|2022-01-11 03:22:30|693.8|691.2|693.57|690.97|693.8|691.2|693.57|690.97|0
1641871360000|2022-01-11 03:22:40|693.45|690.85|693.34|690.74|693.45|690.85|693.34|690.74|0
1641871370000|2022-01-11 03:22:50|693.57|690.97|693.57|690.97|693.57|690.97|693.57|690.97|0
1641871380000|2022-01-11 03:23:00|693.34|690.74|693.34|690.74|693.34|690.74|693.34|690.74|0
1641871390000|2022-01-11 03:23:10|693.45|690.85|693.57|690.97|693.57|690.97|693.34|690.74|0
1641871400000|2022-01-11 03:23:20|693.45|690.85|693.45|690.85|693.45|690.85|693.45|690.85|0
1641871410000|2022-01-11 03:23:30|693.34|690.74|693.34|690.74|693.57|690.97|693.34|690.74|0
1641871430000|2022-01-11 03:23:50|693.57|690.97|693.34|690.74|693.57|690.97|693.34|690.74|0
1641871440000|2022-01-11 03:24:00|693.57|690.97|693.8|691.2|693.8|691.2|693.57|690.97|0
1641871460000|2022-01-11 03:24:20|693.57|690.97|693.68|691.08|693.68|691.08|693.57|690.97|0
1641871470000|2022-01-11 03:24:30|693.8|691.2|693.57|690.97|693.8|691.2|693.57|690.97|0
1641871480000|2022-01-11 03:24:40|693.79|691.19|693.79|691.19|693.79|691.19|693.79|691.19|0
1641871490000|2022-01-11 03:24:50|693.68|691.08|693.57|690.97|693.68|691.08|693.57|690.97|0
1641871500000|2022-01-11 03:25:00|693.79|691.19|694.02|691.42|694.02|691.42|693.79|691.19|0
1641871510000|2022-01-11 03:25:10|693.79|691.19|693.79|691.19|693.79|691.19|693.79|691.19|0
1641871520000|2022-01-11 03:25:20|693.57|690.97|693.68|691.08|693.68|691.08|693.57|690.97|0
1641871530000|2022-01-11 03:25:30|693.79|691.19|693.57|690.97|693.79|691.19|693.57|690.97|0
1641871550000|2022-01-11 03:25:50|693.45|690.85|693.45|690.85|693.45|690.85|693.45|690.85|0
1641871560000|2022-01-11 03:26:00|693.34|690.74|693.11|690.51|693.34|690.74|693.11|690.51|0
1641871590000|2022-01-11 03:26:30|693.22|690.62|693.22|690.62|693.22|690.62|693.22|690.62|0
1641871600000|2022-01-11 03:26:40|693.34|690.74|693.11|690.51|693.34|690.74|693.11|690.51|0
1641871610000|2022-01-11 03:26:50|693.22|690.62|693.34|690.74|693.34|690.74|693.22|690.62|0
1641871620000|2022-01-11 03:27:00|693.45|690.85|693.34|690.74|693.45|690.85|693.34|690.74|0
1641871630000|2022-01-11 03:27:10|693.45|690.85|693.34|690.74|693.45|690.85|693.34|690.74|0
1641871640000|2022-01-11 03:27:20|693.11|690.51|693.11|690.51|693.22|690.62|693.11|690.51|0
1641871650000|2022-01-11 03:27:30|692.88|690.28|692.88|690.28|692.88|690.28|692.88|690.28|0
1641871680000|2022-01-11 03:28:00|693.11|690.51|693.11|690.51|693.11|690.51|693.11|690.51|0
1641871690000|2022-01-11 03:28:10|692.88|690.28|693.11|690.51|693.11|690.51|692.88|690.28|0
1641871700000|2022-01-11 03:28:20|692.99|690.39|692.76|690.16|692.99|690.39|692.76|690.16|0
1641871710000|2022-01-11 03:28:30|692.88|690.28|692.88|690.28|692.88|690.28|692.88|690.28|0
1641871720000|2022-01-11 03:28:40|692.99|690.39|692.88|690.28|692.99|690.39|692.88|690.28|0
1641871730000|2022-01-11 03:28:50|692.99|690.39|692.99|690.39|692.99|690.39|692.99|690.39|0
1641871740000|2022-01-11 03:29:00|693.11|690.51|693.11|690.51|693.11|690.51|693.11|690.51|0
1641871750000|2022-01-11 03:29:10|692.99|690.39|692.88|690.28|692.99|690.39|692.88|690.28|0
1641871760000|2022-01-11 03:29:20|692.99|690.39|692.99|690.39|692.99|690.39|692.99|690.39|0
1641871770000|2022-01-11 03:29:30|692.88|690.28|692.99|690.39|692.99|690.39|692.88|690.28|0
1641871780000|2022-01-11 03:29:40|692.88|690.28|692.88|690.28|692.88|690.28|692.88|690.28|0
1641871790000|2022-01-11 03:29:50|693.11|690.51|692.88|690.28|693.11|690.51|692.88|690.28|0
1641871800000|2022-01-11 03:30:00|692.65|690.05|692.88|690.28|693.11|690.51|692.65|690.05|0
1641871810000|2022-01-11 03:30:10|693.11|690.51|693.11|690.51|693.11|690.51|693.11|690.51|0
1641871820000|2022-01-11 03:30:20|693.22|690.62|693.22|690.62|693.22|690.62|693.22|690.62|0
1641871830000|2022-01-11 03:30:30|693.34|690.74|693.34|690.74|693.45|690.85|693.34|690.74|0
1641871840000|2022-01-11 03:30:40|693.11|690.51|693.11|690.51|693.34|690.74|693.11|690.51|0
1641871850000|2022-01-11 03:30:50|692.88|690.28|692.88|690.28|692.88|690.28|692.88|690.28|0
1641871870000|2022-01-11 03:31:10|692.99|690.39|693.11|690.51|693.11|690.51|692.99|690.39|0
1641871880000|2022-01-11 03:31:20|692.88|690.28|693.11|690.51|693.11|690.51|692.88|690.28|0
1641871890000|2022-01-11 03:31:30|692.88|690.28|692.88|690.28|692.88|690.28|692.88|690.28|0
1641871900000|2022-01-11 03:31:40|692.65|690.05|692.76|690.16|692.88|690.28|692.65|690.05|0
1641871910000|2022-01-11 03:31:50|692.88|690.28|692.88|690.28|692.88|690.28|692.88|690.28|0
1641871920000|2022-01-11 03:32:00|693.11|690.51|693.56|690.96|693.56|690.96|693.11|690.51|0
1641871930000|2022-01-11 03:32:10|693.34|690.74|693.34|690.74|693.56|690.96|693.34|690.74|0
1641871940000|2022-01-11 03:32:20|693.56|690.96|693.45|690.85|693.56|690.96|693.34|690.74|0
1641871950000|2022-01-11 03:32:30|693.22|690.62|692.99|690.39|693.22|690.62|692.99|690.39|0
1641871960000|2022-01-11 03:32:40|693.11|690.51|693.22|690.62|693.34|690.74|693.11|690.51|0
1641871970000|2022-01-11 03:32:50|693.34|690.74|693.34|690.74|693.45|690.85|693.34|690.74|0
1641871980000|2022-01-11 03:33:00|693.22|690.62|693.11|690.51|693.22|690.62|693.11|690.51|0
1641872000000|2022-01-11 03:33:20|693.34|690.74|693.22|690.62|693.34|690.74|693.22|690.62|0
1641872010000|2022-01-11 03:33:30|693.34|690.74|693.34|690.74|693.34|690.74|693.34|690.74|0
1641872020000|2022-01-11 03:33:40|693.22|690.62|693.11|690.51|693.22|690.62|693.11|690.51|0
1641872030000|2022-01-11 03:33:50|693.22|690.62|693.44|690.84|693.44|690.84|693.22|690.62|0
1641872040000|2022-01-11 03:34:00|693.34|690.74|693.11|690.51|693.34|690.74|693.11|690.51|0
1641872050000|2022-01-11 03:34:10|692.99|690.39|692.88|690.28|692.99|690.39|692.88|690.28|0
1641872060000|2022-01-11 03:34:20|693.11|690.51|692.99|690.39|693.11|690.51|692.88|690.28|0
1641872070000|2022-01-11 03:34:30|692.88|690.28|692.99|690.39|692.99|690.39|692.88|690.28|0
1641872080000|2022-01-11 03:34:40|693.11|690.51|692.88|690.28|693.11|690.51|692.88|690.28|0
1641872090000|2022-01-11 03:34:50|692.99|690.39|693.11|690.51|693.11|690.51|692.99|690.39|0
1641872110000|2022-01-11 03:35:10|692.88|690.28|693.11|690.51|693.11|690.51|692.88|690.28|0
1641872120000|2022-01-11 03:35:20|692.88|690.28|693.11|690.51|693.11|690.51|692.88|690.28|0
1641872140000|2022-01-11 03:35:40|693.22|690.62|693.11|690.51|693.33|690.73|693.11|690.51|0
1641872150000|2022-01-11 03:35:50|693.33|690.73|693.33|690.73|693.33|690.73|693.22|690.62|0
1641872160000|2022-01-11 03:36:00|693.22|690.62|693.22|690.62|693.22|690.62|693.11|690.51|0
1641872170000|2022-01-11 03:36:10|693.11|690.51|693.11|690.51|693.11|690.51|693.11|690.51|0
1641872180000|2022-01-11 03:36:20|692.99|690.39|692.99|690.39|692.99|690.39|692.99|690.39|0
1641872190000|2022-01-11 03:36:30|692.88|690.28|692.88|690.28|692.88|690.28|692.65|690.05|0
1641872200000|2022-01-11 03:36:40|693.11|690.51|692.88|690.28|693.11|690.51|692.88|690.28|0
1641872210000|2022-01-11 03:36:50|692.65|690.05|692.65|690.05|692.65|690.05|692.65|690.05|0
1641872220000|2022-01-11 03:37:00|692.88|690.28|692.76|690.16|692.88|690.28|692.76|690.16|0
1641872230000|2022-01-11 03:37:10|692.88|690.28|692.76|690.16|692.88|690.28|692.76|690.16|0
1641872240000|2022-01-11 03:37:20|692.53|689.93|692.53|689.93|692.65|690.05|692.53|689.93|0
1641872250000|2022-01-11 03:37:30|692.42|689.82|692.65|690.05|692.65|690.05|692.42|689.82|0
1641872260000|2022-01-11 03:37:40|692.42|689.82|692.42|689.82|692.42|689.82|692.42|689.82|0
1641872280000|2022-01-11 03:38:00|692.2|689.6|692.42|689.82|692.42|689.82|692.2|689.6|0
1641872290000|2022-01-11 03:38:10|692.3|689.7|692.2|689.6|692.3|689.7|692.2|689.6|0
1641872300000|2022-01-11 03:38:20|692.08|689.48|692.08|689.48|692.2|689.6|692.08|689.48|0
1641872310000|2022-01-11 03:38:30|692.2|689.6|692.2|689.6|692.3|689.7|692.2|689.6|0
1641872320000|2022-01-11 03:38:40|692.19|689.59|692.19|689.59|692.19|689.59|692.19|689.59|0
1641872330000|2022-01-11 03:38:50|691.97|689.37|691.97|689.37|691.97|689.37|691.97|689.37|0
1641872340000|2022-01-11 03:39:00|692.19|689.59|692.19|689.59|692.19|689.59|692.19|689.59|0
1641872350000|2022-01-11 03:39:10|692.08|689.48|692.19|689.59|692.19|689.59|692.08|689.48|0
1641872360000|2022-01-11 03:39:20|691.97|689.37|691.97|689.37|691.97|689.37|691.97|689.37|0
1641872370000|2022-01-11 03:39:30|692.19|689.59|692.19|689.59|692.19|689.59|692.19|689.59|0
1641872380000|2022-01-11 03:39:40|692.42|689.82|692.42|689.82|692.42|689.82|692.42|689.82|0
1641872400000|2022-01-11 03:40:00|692.53|689.93|692.42|689.82|692.53|689.93|692.42|689.82|0
1641872410000|2022-01-11 03:40:10|692.3|689.7|692.3|689.7|692.42|689.82|692.3|689.7|0
1641872420000|2022-01-11 03:40:20|692.42|689.82|692.3|689.7|692.42|689.82|692.3|689.7|0
1641872430000|2022-01-11 03:40:30|692.42|689.82|692.19|689.59|692.42|689.82|692.19|689.59|0
1641872440000|2022-01-11 03:40:40|692.42|689.82|692.65|690.05|692.65|690.05|692.42|689.82|0
1641872450000|2022-01-11 03:40:50|692.88|690.28|692.65|690.05|692.88|690.28|692.65|690.05|0
1641872470000|2022-01-11 03:41:10|692.76|690.16|692.65|690.05|692.76|690.16|692.65|690.05|0
1641872480000|2022-01-11 03:41:20|692.53|689.93|692.53|689.93|692.53|689.93|692.53|689.93|0
1641872490000|2022-01-11 03:41:30|692.65|690.05|692.65|690.05|692.65|690.05|692.65|690.05|0
1641872520000|2022-01-11 03:42:00|692.88|690.28|692.76|690.16|692.88|690.28|692.76|690.16|0
1641872530000|2022-01-11 03:42:10|692.65|690.05|692.65|690.05|692.65|690.05|692.65|690.05|0
1641872540000|2022-01-11 03:42:20|692.88|690.28|693.1|690.5|693.1|690.5|692.88|690.28|0
1641872560000|2022-01-11 03:42:40|693.33|690.73|693.33|690.73|693.33|690.73|693.33|690.73|0
1641872580000|2022-01-11 03:43:00|693.21|690.61|693.1|690.5|693.21|690.61|693.1|690.5|0
1641872590000|2022-01-11 03:43:10|693.33|690.73|693.21|690.61|693.33|690.73|693.21|690.61|0
1641872600000|2022-01-11 03:43:20|693.33|690.73|693.33|690.73|693.33|690.73|693.33|690.73|0
1641872620000|2022-01-11 03:43:40|693.1|690.5|693.1|690.5|693.1|690.5|693.1|690.5|0
1641872630000|2022-01-11 03:43:50|692.88|690.28|692.88|690.28|692.88|690.28|692.88|690.28|0
1641872650000|2022-01-11 03:44:10|692.65|690.05|692.65|690.05|692.76|690.16|692.65|690.05|0
1641872660000|2022-01-11 03:44:20|692.76|690.16|692.88|690.28|692.88|690.28|692.76|690.16|0
1641872670000|2022-01-11 03:44:30|692.87|690.27|693.1|690.5|693.1|690.5|692.87|690.27|0
1641872690000|2022-01-11 03:44:50|692.98|690.38|692.87|690.27|693.1|690.5|692.87|690.27|0
1641872700000|2022-01-11 03:45:00|692.65|690.05|692.65|690.05|692.65|690.05|692.65|690.05|0
1641872710000|2022-01-11 03:45:10|692.53|689.93|692.42|689.82|692.53|689.93|692.42|689.82|0
1641872720000|2022-01-11 03:45:20|692.19|689.59|692.42|689.82|692.42|689.82|692.19|689.59|0
1641872730000|2022-01-11 03:45:30|692.65|690.05|692.42|689.82|692.65|690.05|692.42|689.82|0
1641872740000|2022-01-11 03:45:40|692.65|690.05|692.42|689.82|692.65|690.05|692.42|689.82|0
1641872750000|2022-01-11 03:45:50|692.65|690.05|692.42|689.82|692.65|690.05|692.42|689.82|0
1641872760000|2022-01-11 03:46:00|692.19|689.59|692.19|689.59|692.19|689.59|692.19|689.59|0
1641872770000|2022-01-11 03:46:10|692.42|689.82|692.42|689.82|692.42|689.82|692.42|689.82|0
1641872780000|2022-01-11 03:46:20|692.19|689.59|692.19|689.59|692.19|689.59|692.19|689.59|0
1641872790000|2022-01-11 03:46:30|692.42|689.82|692.42|689.82|692.42|689.82|692.42|689.82|0
1641872810000|2022-01-11 03:46:50|692.19|689.59|692.19|689.59|692.19|689.59|692.19|689.59|0
1641872820000|2022-01-11 03:47:00|691.74|689.14|691.74|689.14|691.74|689.14|691.74|689.14|0
1641872830000|2022-01-11 03:47:10|691.96|689.36|691.51|688.91|691.96|689.36|691.51|688.91|0
1641872840000|2022-01-11 03:47:20|691.28|688.68|691.51|688.91|691.51|688.91|691.28|688.68|0
1641872850000|2022-01-11 03:47:30|691.39|688.79|691.28|688.68|691.39|688.79|691.28|688.68|0
1641872860000|2022-01-11 03:47:40|691.51|688.91|691.74|689.14|691.74|689.14|691.51|688.91|0
1641872870000|2022-01-11 03:47:50|691.84|689.24|691.96|689.36|691.96|689.36|691.74|689.14|0
1641872880000|2022-01-11 03:48:00|691.74|689.14|691.74|689.14|691.96|689.36|691.74|689.14|0
1641872890000|2022-01-11 03:48:10|691.96|689.36|691.96|689.36|691.96|689.36|691.96|689.36|0
1641872900000|2022-01-11 03:48:20|691.74|689.14|691.96|689.36|691.96|689.36|691.74|689.14|0
1641872920000|2022-01-11 03:48:40|692.19|689.59|692.19|689.59|692.19|689.59|692.19|689.59|0
1641872940000|2022-01-11 03:49:00|692.07|689.47|692.19|689.59|692.19|689.59|692.07|689.47|0
1641872950000|2022-01-11 03:49:10|692.07|689.47|692.19|689.59|692.19|689.59|692.07|689.47|0
1641872960000|2022-01-11 03:49:20|692.07|689.47|692.07|689.47|692.07|689.47|692.07|689.47|0
1641872970000|2022-01-11 03:49:30|692.19|689.59|692.19|689.59|692.19|689.59|692.19|689.59|0
1641872980000|2022-01-11 03:49:40|692.07|689.47|692.19|689.59|692.19|689.59|692.07|689.47|0
1641872990000|2022-01-11 03:49:50|692.42|689.82|692.42|689.82|692.42|689.82|692.42|689.82|0
1641873040000|2022-01-11 03:50:40|692.3|689.7|692.3|689.7|692.3|689.7|692.3|689.7|0
1641873050000|2022-01-11 03:50:50|692.42|689.82|692.3|689.7|692.42|689.82|692.3|689.7|0
1641873060000|2022-01-11 03:51:00|692.19|689.59|691.96|689.36|692.19|689.59|691.96|689.36|0
1641873080000|2022-01-11 03:51:20|691.51|688.91|691.51|688.91|691.51|688.91|691.51|688.91|0
1641873090000|2022-01-11 03:51:30|691.73|689.13|691.28|688.68|691.73|689.13|691.28|688.68|0
1641873100000|2022-01-11 03:51:40|691.51|688.91|691.51|688.91|691.51|688.91|691.51|688.91|0
1641873110000|2022-01-11 03:51:50|691.28|688.68|691.51|688.91|691.51|688.91|691.28|688.68|0
1641873120000|2022-01-11 03:52:00|691.28|688.68|691.51|688.91|691.51|688.91|691.28|688.68|0
1641873130000|2022-01-11 03:52:10|691.28|688.68|691.28|688.68|691.28|688.68|691.28|688.68|0
1641873140000|2022-01-11 03:52:20|691.05|688.45|691.05|688.45|691.05|688.45|691.05|688.45|0
1641873150000|2022-01-11 03:52:30|690.82|688.22|691.28|688.68|691.28|688.68|690.82|688.22|0
1641873160000|2022-01-11 03:52:40|691.05|688.45|691.05|688.45|691.05|688.45|690.82|688.22|0
1641873170000|2022-01-11 03:52:50|691.28|688.68|691.16|688.56|691.28|688.68|691.16|688.56|0
1641873180000|2022-01-11 03:53:00|691.05|688.45|691.28|688.68|691.28|688.68|691.05|688.45|0
1641873190000|2022-01-11 03:53:10|691.16|688.56|690.6|688|691.16|688.56|690.6|688|0
1641873200000|2022-01-11 03:53:20|690.37|687.77|690.37|687.77|690.37|687.77|690.37|687.77|0
1641873210000|2022-01-11 03:53:30|690.6|688|690.6|688|690.6|688|690.6|688|0
1641873220000|2022-01-11 03:53:40|690.37|687.77|690.37|687.77|690.37|687.77|690.37|687.77|0
1641873230000|2022-01-11 03:53:50|690.14|687.54|690.14|687.54|690.14|687.54|690.14|687.54|0
1641873240000|2022-01-11 03:54:00|689.46|686.86|689.69|687.09|689.69|687.09|689.46|686.86|0
1641873250000|2022-01-11 03:54:10|689.57|686.97|689.46|686.86|689.57|686.97|689.46|686.86|0
1641873260000|2022-01-11 03:54:20|689.69|687.09|689.69|687.09|689.69|687.09|689.69|687.09|0
1641873270000|2022-01-11 03:54:30|689.46|686.86|689.46|686.86|689.69|687.09|689.46|686.86|0
1641873280000|2022-01-11 03:54:40|689.23|686.63|689.46|686.86|689.46|686.86|689.23|686.63|0
1641873290000|2022-01-11 03:54:50|689.23|686.63|689.23|686.63|689.23|686.63|689.23|686.63|0
1641873300000|2022-01-11 03:55:00|689|686.4|689.46|686.86|689.46|686.86|689|686.4|0
1641873310000|2022-01-11 03:55:10|689.69|687.09|689.68|687.08|689.69|687.09|689.68|687.08|0
1641873320000|2022-01-11 03:55:20|689.91|687.31|689.79|687.19|689.91|687.31|689.68|687.08|0
1641873330000|2022-01-11 03:55:30|689.91|687.31|690.14|687.54|690.37|687.77|689.91|687.31|0
1641873360000|2022-01-11 03:56:00|689.46|686.86|689.57|686.97|689.57|686.97|689.46|686.86|0
1641873370000|2022-01-11 03:56:10|689.68|687.08|689.68|687.08|689.68|687.08|689.46|686.86|0
1641873390000|2022-01-11 03:56:30|689.46|686.86|689.46|686.86|689.46|686.86|689.46|686.86|0
1641873400000|2022-01-11 03:56:40|690.14|687.54|690.14|687.54|690.14|687.54|690.14|687.54|0
1641873410000|2022-01-11 03:56:50|689.91|687.31|689.68|687.08|689.91|687.31|689.68|687.08|0
1641873420000|2022-01-11 03:57:00|689.46|686.86|689.68|687.08|689.68|687.08|689.46|686.86|0
1641873440000|2022-01-11 03:57:20|689.46|686.86|689.91|687.31|689.91|687.31|689.46|686.86|0
1641873450000|2022-01-11 03:57:30|689.79|687.19|689.68|687.08|689.91|687.31|689.68|687.08|0
1641873460000|2022-01-11 03:57:40|689.91|687.31|689.91|687.31|689.91|687.31|689.68|687.08|0
1641873470000|2022-01-11 03:57:50|689.79|687.19|689.91|687.31|689.91|687.31|689.68|687.08|0
1641873480000|2022-01-11 03:58:00|689.68|687.08|689.68|687.08|689.68|687.08|689.68|687.08|0
1641873490000|2022-01-11 03:58:10|689.46|686.86|689.46|686.86|689.46|686.86|689.46|686.86|0
1641873500000|2022-01-11 03:58:20|689.68|687.08|689.68|687.08|689.68|687.08|689.46|686.86|0
1641873510000|2022-01-11 03:58:30|689.91|687.31|689.91|687.31|689.91|687.31|689.91|687.31|0
1641873520000|2022-01-11 03:58:40|690.02|687.42|689.91|687.31|690.02|687.42|689.91|687.31|0
1641873550000|2022-01-11 03:59:10|690.14|687.54|690.02|687.42|690.14|687.54|690.02|687.42|0
1641873560000|2022-01-11 03:59:20|690.14|687.54|690.14|687.54|690.14|687.54|690.02|687.42|0
1641873580000|2022-01-11 03:59:40|689.91|687.31|689.91|687.31|690.02|687.42|689.91|687.31|0
1641873590000|2022-01-11 03:59:50|690.14|687.54|689.91|687.31|690.14|687.54|689.91|687.31|0
1641873600000|2022-01-11 04:00:00|690.02|687.42|689.91|687.31|690.02|687.42|689.91|687.31|0
1641873610000|2022-01-11 04:00:10|689.79|687.19|689.91|687.31|689.91|687.31|689.79|687.19|0
1641873620000|2022-01-11 04:00:20|689.68|687.08|689.46|686.86|689.68|687.08|689.46|686.86|0
1641873630000|2022-01-11 04:00:30|689.68|687.08|689.46|686.86|689.68|687.08|689.46|686.86|0
1641873640000|2022-01-11 04:00:40|689.68|687.08|689.68|687.08|689.68|687.08|689.68|687.08|0
1641873650000|2022-01-11 04:00:50|689.79|687.19|689.56|686.96|689.79|687.19|689.45|686.85|0
1641873660000|2022-01-11 04:01:00|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641873670000|2022-01-11 04:01:10|689.23|686.63|689.23|686.63|689.23|686.63|689.23|686.63|0
1641873680000|2022-01-11 04:01:20|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641873690000|2022-01-11 04:01:30|689.56|686.96|689.45|686.85|689.56|686.96|689.45|686.85|0
1641873700000|2022-01-11 04:01:40|689.68|687.08|689.68|687.08|689.68|687.08|689.68|687.08|0
1641873710000|2022-01-11 04:01:50|689.91|687.31|689.91|687.31|689.91|687.31|689.91|687.31|0
1641873720000|2022-01-11 04:02:00|690.02|687.42|690.14|687.54|690.14|687.54|690.02|687.42|0
1641873730000|2022-01-11 04:02:10|690.02|687.42|689.91|687.31|690.14|687.54|689.91|687.31|0
1641873740000|2022-01-11 04:02:20|689.79|687.19|689.79|687.19|689.79|687.19|689.79|687.19|0
1641873750000|2022-01-11 04:02:30|689.91|687.31|689.91|687.31|689.91|687.31|689.91|687.31|0
1641873760000|2022-01-11 04:02:40|689.68|687.08|689.91|687.31|689.91|687.31|689.68|687.08|0
1641873770000|2022-01-11 04:02:50|690.14|687.54|690.14|687.54|690.14|687.54|690.14|687.54|0
1641873780000|2022-01-11 04:03:00|690.25|687.65|690.14|687.54|690.25|687.65|690.14|687.54|0
1641873820000|2022-01-11 04:03:40|690.02|687.42|690.14|687.54|690.14|687.54|690.02|687.42|0
1641873830000|2022-01-11 04:03:50|690.24|687.64|690.14|687.54|690.24|687.64|690.14|687.54|0
1641873840000|2022-01-11 04:04:00|690.02|687.42|690.02|687.42|690.02|687.42|690.02|687.42|0
1641873850000|2022-01-11 04:04:10|689.91|687.31|689.91|687.31|689.91|687.31|689.91|687.31|0
1641873870000|2022-01-11 04:04:30|689.79|687.19|689.68|687.08|689.79|687.19|689.68|687.08|0
1641873880000|2022-01-11 04:04:40|689.56|686.96|689.68|687.08|689.68|687.08|689.56|686.96|0
1641873890000|2022-01-11 04:04:50|689.91|687.31|689.68|687.08|689.91|687.31|689.68|687.08|0
1641873900000|2022-01-11 04:05:00|689.79|687.19|689.91|687.31|689.91|687.31|689.79|687.19|0
1641873920000|2022-01-11 04:05:20|690.13|687.53|690.13|687.53|690.13|687.53|690.13|687.53|0
1641873940000|2022-01-11 04:05:40|689.91|687.31|689.91|687.31|689.91|687.31|689.91|687.31|0
1641873950000|2022-01-11 04:05:50|689.68|687.08|689.91|687.31|689.91|687.31|689.68|687.08|0
1641873970000|2022-01-11 04:06:10|690.13|687.53|690.13|687.53|690.13|687.53|690.02|687.42|0
1641874000000|2022-01-11 04:06:40|689.79|687.19|689.68|687.08|689.79|687.19|689.68|687.08|0
1641874010000|2022-01-11 04:06:50|689.45|686.85|689.68|687.08|689.68|687.08|689.45|686.85|0
1641874060000|2022-01-11 04:07:40|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641874070000|2022-01-11 04:07:50|689.33|686.73|689|686.4|689.33|686.73|689|686.4|0
1641874080000|2022-01-11 04:08:00|689.22|686.62|689.22|686.62|689.22|686.62|689.22|686.62|0
1641874090000|2022-01-11 04:08:10|689|686.4|689|686.4|689|686.4|689|686.4|0
1641874110000|2022-01-11 04:08:30|689.22|686.62|689.22|686.62|689.22|686.62|689.22|686.62|0
1641874120000|2022-01-11 04:08:40|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641874130000|2022-01-11 04:08:50|689.33|686.73|689.22|686.62|689.33|686.73|689.22|686.62|0
1641874150000|2022-01-11 04:09:10|689|686.4|689|686.4|689|686.4|689|686.4|0
1641874160000|2022-01-11 04:09:20|688.77|686.17|688.77|686.17|688.77|686.17|688.77|686.17|0
1641874170000|2022-01-11 04:09:30|688.54|685.94|688.54|685.94|688.54|685.94|688.54|685.94|0
1641874200000|2022-01-11 04:10:00|687.86|685.26|688.31|685.71|688.31|685.71|687.86|685.26|0
1641874210000|2022-01-11 04:10:10|688.09|685.49|688.09|685.49|688.09|685.49|688.09|685.49|0
1641874220000|2022-01-11 04:10:20|687.86|685.26|687.63|685.03|687.86|685.26|687.63|685.03|0
1641874230000|2022-01-11 04:10:30|687.4|684.8|687.4|684.8|687.4|684.8|687.4|684.8|0
1641874240000|2022-01-11 04:10:40|687.63|685.03|687.4|684.8|687.63|685.03|687.4|684.8|0
1641874250000|2022-01-11 04:10:50|687.63|685.03|687.63|685.03|687.63|685.03|687.63|685.03|0
1641874260000|2022-01-11 04:11:00|687.4|684.8|687.4|684.8|687.63|685.03|687.4|684.8|0
1641874270000|2022-01-11 04:11:10|687.18|684.58|687.4|684.8|687.4|684.8|687.18|684.58|0
1641874290000|2022-01-11 04:11:30|687.18|684.58|687.18|684.58|687.18|684.58|687.18|684.58|0
1641874300000|2022-01-11 04:11:40|687.06|684.46|686.95|684.35|687.06|684.46|686.95|684.35|0
1641874310000|2022-01-11 04:11:50|686.5|683.9|687.18|684.58|687.18|684.58|686.5|683.9|0
1641874320000|2022-01-11 04:12:00|686.95|684.35|687.18|684.58|687.18|684.58|686.95|684.35|0
1641874330000|2022-01-11 04:12:10|686.95|684.35|686.72|684.12|686.95|684.35|686.72|684.12|0
1641874340000|2022-01-11 04:12:20|686.6|684|686.6|684|686.6|684|686.6|684|0
1641874350000|2022-01-11 04:12:30|686.5|683.9|686.72|684.12|686.72|684.12|686.5|683.9|0
1641874360000|2022-01-11 04:12:40|686.83|684.23|686.72|684.12|686.83|684.23|686.72|684.12|0
1641874370000|2022-01-11 04:12:50|686.95|684.35|686.95|684.35|686.95|684.35|686.95|684.35|0
1641874380000|2022-01-11 04:13:00|687.18|684.58|687.18|684.58|687.18|684.58|687.18|684.58|0
1641874390000|2022-01-11 04:13:10|687.4|684.8|687.4|684.8|687.4|684.8|687.4|684.8|0
1641874400000|2022-01-11 04:13:20|687.18|684.58|687.18|684.58|687.18|684.58|687.18|684.58|0
1641874410000|2022-01-11 04:13:30|686.95|684.35|686.72|684.12|686.95|684.35|686.72|684.12|0
1641874430000|2022-01-11 04:13:50|686.95|684.35|686.95|684.35|686.95|684.35|686.95|684.35|0
1641874440000|2022-01-11 04:14:00|686.72|684.12|686.49|683.89|686.72|684.12|686.49|683.89|0
1641874450000|2022-01-11 04:14:10|686.72|684.12|686.72|684.12|686.72|684.12|686.72|684.12|0
1641874460000|2022-01-11 04:14:20|686.49|683.89|686.49|683.89|686.49|683.89|686.49|683.89|0
1641874470000|2022-01-11 04:14:30|686.38|683.78|686.49|683.89|686.49|683.89|686.38|683.78|0
1641874480000|2022-01-11 04:14:40|686.72|684.12|686.72|684.12|686.72|684.12|686.6|684|0
1641874490000|2022-01-11 04:14:50|686.49|683.89|686.49|683.89|686.49|683.89|686.49|683.89|0
1641874500000|2022-01-11 04:15:00|686.72|684.12|686.72|684.12|686.72|684.12|686.72|684.12|0
1641874510000|2022-01-11 04:15:10|686.95|684.35|687.06|684.46|687.06|684.46|686.95|684.35|0
1641874520000|2022-01-11 04:15:20|686.95|684.35|687.18|684.58|687.18|684.58|686.95|684.35|0
1641874540000|2022-01-11 04:15:40|687.06|684.46|687.18|684.58|687.18|684.58|687.06|684.46|0
1641874560000|2022-01-11 04:16:00|687.4|684.8|687.4|684.8|687.4|684.8|687.4|684.8|0
1641874570000|2022-01-11 04:16:10|687.17|684.57|687.4|684.8|687.4|684.8|687.17|684.57|0
1641874580000|2022-01-11 04:16:20|687.63|685.03|687.63|685.03|687.63|685.03|687.51|684.91|0
1641874590000|2022-01-11 04:16:30|687.86|685.26|687.86|685.26|687.86|685.26|687.86|685.26|0
1641874600000|2022-01-11 04:16:40|688.08|685.48|687.86|685.26|688.08|685.48|687.86|685.26|0
1641874610000|2022-01-11 04:16:50|687.63|685.03|687.4|684.8|687.86|685.26|687.4|684.8|0
1641874630000|2022-01-11 04:17:10|687.17|684.57|687.17|684.57|687.17|684.57|687.17|684.57|0
1641874640000|2022-01-11 04:17:20|687.4|684.8|687.63|685.03|687.63|685.03|687.4|684.8|0
1641874650000|2022-01-11 04:17:30|687.74|685.14|687.86|685.26|687.86|685.26|687.74|685.14|0
1641874660000|2022-01-11 04:17:40|688.08|685.48|688.08|685.48|688.08|685.48|687.86|685.26|0
1641874670000|2022-01-11 04:17:50|688.19|685.59|688.08|685.48|688.19|685.59|688.08|685.48|0
1641874680000|2022-01-11 04:18:00|688.31|685.71|688.31|685.71|688.31|685.71|688.19|685.59|0
1641874690000|2022-01-11 04:18:10|688.08|685.48|688.08|685.48|688.08|685.48|688.08|685.48|0
1641874700000|2022-01-11 04:18:20|688.31|685.71|688.31|685.71|688.31|685.71|688.31|685.71|0
1641874720000|2022-01-11 04:18:40|688.54|685.94|688.31|685.71|688.54|685.94|688.31|685.71|0
1641874730000|2022-01-11 04:18:50|688.54|685.94|688.42|685.82|688.54|685.94|688.42|685.82|0
1641874740000|2022-01-11 04:19:00|688.31|685.71|688.31|685.71|688.54|685.94|688.31|685.71|0
1641874770000|2022-01-11 04:19:30|688.08|685.48|687.85|685.25|688.08|685.48|687.85|685.25|0
1641874780000|2022-01-11 04:19:40|687.74|685.14|687.85|685.25|687.85|685.25|687.63|685.03|0
1641874790000|2022-01-11 04:19:50|688.08|685.48|687.85|685.25|688.08|685.48|687.85|685.25|0
1641874810000|2022-01-11 04:20:10|687.63|685.03|688.08|685.48|688.08|685.48|687.63|685.03|0
1641874820000|2022-01-11 04:20:20|687.85|685.25|688.08|685.48|688.08|685.48|687.85|685.25|0
1641874840000|2022-01-11 04:20:40|687.63|685.03|687.63|685.03|687.63|685.03|687.63|685.03|0
1641874850000|2022-01-11 04:20:50|687.85|685.25|687.96|685.36|687.96|685.36|687.85|685.25|0
1641874860000|2022-01-11 04:21:00|687.85|685.25|687.4|684.8|687.85|685.25|687.4|684.8|0
1641874870000|2022-01-11 04:21:10|687.51|684.91|687.4|684.8|687.51|684.91|687.4|684.8|0
1641874880000|2022-01-11 04:21:20|687.17|684.57|687.17|684.57|687.17|684.57|687.17|684.57|0
1641874890000|2022-01-11 04:21:30|686.95|684.35|686.83|684.23|686.95|684.35|686.72|684.12|0
1641874900000|2022-01-11 04:21:40|686.95|684.35|686.49|683.89|686.95|684.35|686.26|683.66|0
1641874920000|2022-01-11 04:22:00|686.72|684.12|686.49|683.89|686.72|684.12|686.49|683.89|0
1641874930000|2022-01-11 04:22:10|686.26|683.66|686.26|683.66|686.26|683.66|686.26|683.66|0
1641874940000|2022-01-11 04:22:20|686.49|683.89|686.49|683.89|686.49|683.89|686.49|683.89|0
1641874950000|2022-01-11 04:22:30|686.72|684.12|686.72|684.12|686.72|684.12|686.6|684|0
1641874960000|2022-01-11 04:22:40|686.94|684.34|686.94|684.34|686.94|684.34|686.94|684.34|0
1641874970000|2022-01-11 04:22:50|687.17|684.57|687.17|684.57|687.17|684.57|687.17|684.57|0
1641874990000|2022-01-11 04:23:10|687.4|684.8|687.4|684.8|687.4|684.8|687.4|684.8|0
1641875000000|2022-01-11 04:23:20|687.17|684.57|687.17|684.57|687.17|684.57|687.17|684.57|0
1641875010000|2022-01-11 04:23:30|687.28|684.68|687.17|684.57|687.28|684.68|687.17|684.57|0
1641875030000|2022-01-11 04:23:50|686.94|684.34|686.94|684.34|686.94|684.34|686.94|684.34|0
1641875040000|2022-01-11 04:24:00|686.83|684.23|686.72|684.12|686.83|684.23|686.72|684.12|0
1641875050000|2022-01-11 04:24:10|686.94|684.34|686.94|684.34|686.94|684.34|686.94|684.34|0
1641875060000|2022-01-11 04:24:20|686.72|684.12|686.72|684.12|686.72|684.12|686.72|684.12|0
1641875070000|2022-01-11 04:24:30|686.94|684.34|686.72|684.12|686.94|684.34|686.72|684.12|0
1641875080000|2022-01-11 04:24:40|686.94|684.34|686.72|684.12|686.94|684.34|686.72|684.12|0
1641875090000|2022-01-11 04:24:50|686.83|684.23|686.49|683.89|686.83|684.23|686.49|683.89|0
1641875100000|2022-01-11 04:25:00|686.6|684|686.49|683.89|686.6|684|686.49|683.89|0
1641875110000|2022-01-11 04:25:10|686.6|684|686.49|683.89|686.6|684|686.49|683.89|0
1641875120000|2022-01-11 04:25:20|686.72|684.12|686.72|684.12|686.72|684.12|686.72|684.12|0
1641875130000|2022-01-11 04:25:30|686.94|684.34|686.72|684.12|686.94|684.34|686.72|684.12|0
1641875140000|2022-01-11 04:25:40|686.94|684.34|686.94|684.34|686.94|684.34|686.94|684.34|0
1641875170000|2022-01-11 04:26:10|686.82|684.22|686.49|683.89|686.82|684.22|686.49|683.89|0
1641875180000|2022-01-11 04:26:20|686.26|683.66|686.49|683.89|686.49|683.89|686.26|683.66|0
1641875200000|2022-01-11 04:26:40|686.72|684.12|686.72|684.12|686.72|684.12|686.72|684.12|0
1641875230000|2022-01-11 04:27:10|686.82|684.22|686.72|684.12|686.94|684.34|686.72|684.12|0
1641875280000|2022-01-11 04:28:00|686.71|684.11|686.71|684.11|686.71|684.11|686.71|684.11|0
1641875340000|2022-01-11 04:29:00|686.49|683.89|686.49|683.89|686.49|683.89|686.49|683.89|0
1641875410000|2022-01-11 04:30:10|686.71|684.11|686.49|683.89|686.71|684.11|686.49|683.89|0
1641875420000|2022-01-11 04:30:20|686.26|683.66|686.26|683.66|686.26|683.66|686.26|683.66|0
1641875430000|2022-01-11 04:30:30|686.49|683.89|686.37|683.77|686.49|683.89|686.37|683.77|0
1641875440000|2022-01-11 04:30:40|686.26|683.66|686.26|683.66|686.37|683.77|686.26|683.66|0
1641875450000|2022-01-11 04:30:50|686.03|683.43|686.26|683.66|686.26|683.66|686.03|683.43|0
1641875460000|2022-01-11 04:31:00|686.49|683.89|686.49|683.89|686.49|683.89|686.49|683.89|0
1641875480000|2022-01-11 04:31:20|686.37|683.77|686.49|683.89|686.49|683.89|686.37|683.77|0
1641875490000|2022-01-11 04:31:30|686.26|683.66|686.26|683.66|686.26|683.66|686.26|683.66|0
1641875520000|2022-01-11 04:32:00|686.37|683.77|686.37|683.77|686.37|683.77|686.37|683.77|0
1641875530000|2022-01-11 04:32:10|686.49|683.89|686.49|683.89|686.49|683.89|686.49|683.89|0
1641875540000|2022-01-11 04:32:20|686.26|683.66|686.49|683.89|686.49|683.89|686.26|683.66|0
1641875580000|2022-01-11 04:33:00|686.37|683.77|686.37|683.77|686.37|683.77|686.37|683.77|0
1641875590000|2022-01-11 04:33:10|686.26|683.66|686.49|683.89|686.49|683.89|686.26|683.66|0
1641875630000|2022-01-11 04:33:50|686.48|683.88|686.48|683.88|686.48|683.88|686.48|683.88|0
1641875650000|2022-01-11 04:34:10|686.26|683.66|686.37|683.77|686.37|683.77|686.26|683.66|0
1641875660000|2022-01-11 04:34:20|686.48|683.88|686.48|683.88|686.48|683.88|686.48|683.88|0
1641875690000|2022-01-11 04:34:50|686.26|683.66|686.26|683.66|686.26|683.66|686.26|683.66|0
1641875700000|2022-01-11 04:35:00|686.03|683.43|686.26|683.66|686.26|683.66|686.03|683.43|0
1641875720000|2022-01-11 04:35:20|686.03|683.43|686.03|683.43|686.03|683.43|686.03|683.43|0
1641875730000|2022-01-11 04:35:30|685.8|683.2|685.8|683.2|685.8|683.2|685.8|683.2|0
1641875750000|2022-01-11 04:35:50|685.58|682.98|685.58|682.98|685.58|682.98|685.58|682.98|0
1641875760000|2022-01-11 04:36:00|685.35|682.75|685.12|682.52|685.35|682.75|685.12|682.52|0
1641875770000|2022-01-11 04:36:10|684.89|682.29|684.67|682.07|684.89|682.29|684.67|682.07|0
1641875780000|2022-01-11 04:36:20|684.89|682.29|684.89|682.29|684.89|682.29|684.89|682.29|0
1641875790000|2022-01-11 04:36:30|684.67|682.07|684.67|682.07|684.67|682.07|684.67|682.07|0
1641875800000|2022-01-11 04:36:40|684.44|681.84|684.44|681.84|684.44|681.84|684.44|681.84|0
1641875810000|2022-01-11 04:36:50|684.67|682.07|684.67|682.07|684.89|682.29|684.67|682.07|0
1641875820000|2022-01-11 04:37:00|684.78|682.18|684.89|682.29|684.89|682.29|684.67|682.07|0
1641875830000|2022-01-11 04:37:10|684.78|682.18|684.89|682.29|684.89|682.29|684.67|682.07|0
1641875840000|2022-01-11 04:37:20|684.67|682.07|684.67|682.07|684.67|682.07|684.44|681.84|0
1641875850000|2022-01-11 04:37:30|684.89|682.29|684.89|682.29|684.89|682.29|684.89|682.29|0
1641875860000|2022-01-11 04:37:40|685.12|682.52|685.57|682.97|685.57|682.97|685.12|682.52|0
1641875880000|2022-01-11 04:38:00|685.8|683.2|685.57|682.97|685.8|683.2|685.57|682.97|0
1641875890000|2022-01-11 04:38:10|685.8|683.2|686.03|683.43|686.03|683.43|685.8|683.2|0
1641875900000|2022-01-11 04:38:20|685.8|683.2|685.8|683.2|686.03|683.43|685.8|683.2|0
1641875910000|2022-01-11 04:38:30|686.03|683.43|686.03|683.43|686.03|683.43|686.03|683.43|0
1641875920000|2022-01-11 04:38:40|686.26|683.66|686.48|683.88|686.48|683.88|686.26|683.66|0
1641875930000|2022-01-11 04:38:50|686.71|684.11|686.48|683.88|686.71|684.11|686.48|683.88|0
1641875940000|2022-01-11 04:39:00|686.59|683.99|686.71|684.11|686.71|684.11|686.48|683.88|0
1641875950000|2022-01-11 04:39:10|686.48|683.88|686.48|683.88|686.71|684.11|686.48|683.88|0
1641875960000|2022-01-11 04:39:20|686.71|684.11|686.71|684.11|686.71|684.11|686.71|684.11|0
1641875980000|2022-01-11 04:39:40|686.48|683.88|686.48|683.88|686.48|683.88|686.36|683.76|0
1641875990000|2022-01-11 04:39:50|686.71|684.11|686.94|684.34|686.94|684.34|686.71|684.11|0
1641876000000|2022-01-11 04:40:00|687.16|684.56|687.39|684.79|687.39|684.79|687.16|684.56|0
1641876010000|2022-01-11 04:40:10|687.62|685.02|687.39|684.79|687.62|685.02|687.39|684.79|0
1641876020000|2022-01-11 04:40:20|687.62|685.02|687.62|685.02|687.84|685.24|687.62|685.02|0
1641876030000|2022-01-11 04:40:30|687.84|685.24|687.84|685.24|688.07|685.47|687.84|685.24|0
1641876040000|2022-01-11 04:40:40|687.73|685.13|687.73|685.13|687.73|685.13|687.73|685.13|0
1641876050000|2022-01-11 04:40:50|687.84|685.24|687.84|685.24|687.84|685.24|687.84|685.24|0
1641876060000|2022-01-11 04:41:00|687.62|685.02|688.07|685.47|688.07|685.47|687.62|685.02|0
1641876090000|2022-01-11 04:41:30|688.53|685.93|688.3|685.7|688.75|686.15|688.3|685.7|0
1641876100000|2022-01-11 04:41:40|688.18|685.58|688.07|685.47|688.18|685.58|688.07|685.47|0
1641876120000|2022-01-11 04:42:00|687.84|685.24|687.84|685.24|687.84|685.24|687.84|685.24|0
1641876130000|2022-01-11 04:42:10|688.07|685.47|688.07|685.47|688.07|685.47|688.07|685.47|0
1641876140000|2022-01-11 04:42:20|687.84|685.24|688.07|685.47|688.07|685.47|687.84|685.24|0
1641876150000|2022-01-11 04:42:30|687.84|685.24|687.84|685.24|687.84|685.24|687.84|685.24|0
1641876160000|2022-01-11 04:42:40|688.07|685.47|688.3|685.7|688.3|685.7|688.07|685.47|0
1641876170000|2022-01-11 04:42:50|688.18|685.58|688.18|685.58|688.3|685.7|688.07|685.47|0
1641876180000|2022-01-11 04:43:00|688.07|685.47|688.07|685.47|688.07|685.47|688.07|685.47|0
1641876190000|2022-01-11 04:43:10|688.3|685.7|688.3|685.7|688.3|685.7|688.3|685.7|0
1641876200000|2022-01-11 04:43:20|688.07|685.47|688.07|685.47|688.07|685.47|688.07|685.47|0
1641876210000|2022-01-11 04:43:30|688.18|685.58|688.18|685.58|688.3|685.7|688.18|685.58|0
1641876220000|2022-01-11 04:43:40|688.3|685.7|688.3|685.7|688.3|685.7|688.07|685.47|0
1641876230000|2022-01-11 04:43:50|688.18|685.58|688.07|685.47|688.18|685.58|688.07|685.47|0
1641876240000|2022-01-11 04:44:00|688.18|685.58|688.3|685.7|688.3|685.7|688.18|685.58|0
1641876250000|2022-01-11 04:44:10|688.52|685.92|688.3|685.7|688.52|685.92|688.18|685.58|0
1641876260000|2022-01-11 04:44:20|688.18|685.58|688.3|685.7|688.3|685.7|688.18|685.58|0
1641876280000|2022-01-11 04:44:40|688.07|685.47|688.07|685.47|688.07|685.47|687.84|685.24|0
1641876310000|2022-01-11 04:45:10|687.84|685.24|687.84|685.24|687.84|685.24|687.84|685.24|0
1641876350000|2022-01-11 04:45:50|688.3|685.7|688.3|685.7|688.3|685.7|688.3|685.7|0
1641876360000|2022-01-11 04:46:00|688.07|685.47|688.07|685.47|688.07|685.47|688.07|685.47|0
1641876370000|2022-01-11 04:46:10|687.95|685.35|687.84|685.24|687.95|685.35|687.84|685.24|0
1641876380000|2022-01-11 04:46:20|687.72|685.12|687.84|685.24|687.84|685.24|687.72|685.12|0
1641876390000|2022-01-11 04:46:30|688.07|685.47|688.07|685.47|688.07|685.47|688.07|685.47|0
1641876400000|2022-01-11 04:46:40|687.84|685.24|687.84|685.24|687.95|685.35|687.84|685.24|0
1641876430000|2022-01-11 04:47:10|687.72|685.12|687.61|685.01|687.72|685.12|687.61|685.01|0
1641876440000|2022-01-11 04:47:20|687.84|685.24|688.07|685.47|688.07|685.47|687.84|685.24|0
1641876450000|2022-01-11 04:47:30|688.3|685.7|688.3|685.7|688.3|685.7|688.07|685.47|0
1641876460000|2022-01-11 04:47:40|688.07|685.47|688.07|685.47|688.07|685.47|688.07|685.47|0
1641876480000|2022-01-11 04:48:00|687.95|685.35|688.07|685.47|688.07|685.47|687.95|685.35|0
1641876490000|2022-01-11 04:48:10|687.84|685.24|688.07|685.47|688.07|685.47|687.84|685.24|0
1641876500000|2022-01-11 04:48:20|687.84|685.24|687.95|685.35|687.95|685.35|687.84|685.24|0
1641876510000|2022-01-11 04:48:30|688.07|685.47|687.95|685.35|688.07|685.47|687.95|685.35|0
1641876520000|2022-01-11 04:48:40|687.84|685.24|687.84|685.24|687.84|685.24|687.84|685.24|0
1641876560000|2022-01-11 04:49:20|687.61|685.01|687.72|685.12|687.84|685.24|687.61|685.01|0
1641876570000|2022-01-11 04:49:30|687.61|685.01|687.72|685.12|687.84|685.24|687.61|685.01|0
1641876580000|2022-01-11 04:49:40|687.84|685.24|687.95|685.35|687.95|685.35|687.84|685.24|0
1641876590000|2022-01-11 04:49:50|688.29|685.69|688.29|685.69|688.29|685.69|688.29|685.69|0
1641876600000|2022-01-11 04:50:00|688.18|685.58|688.52|685.92|688.52|685.92|688.18|685.58|0
1641876610000|2022-01-11 04:50:10|688.63|686.03|688.4|685.8|688.63|686.03|688.4|685.8|0
1641876620000|2022-01-11 04:50:20|688.29|685.69|688.29|685.69|688.29|685.69|688.29|685.69|0
1641876630000|2022-01-11 04:50:30|688.18|685.58|688.07|685.47|688.18|685.58|688.07|685.47|0
1641876640000|2022-01-11 04:50:40|688.29|685.69|688.29|685.69|688.29|685.69|688.29|685.69|0
1641876650000|2022-01-11 04:50:50|688.18|685.58|688.18|685.58|688.18|685.58|688.18|685.58|0
1641876660000|2022-01-11 04:51:00|688.29|685.69|688.29|685.69|688.4|685.8|688.29|685.69|0
1641876670000|2022-01-11 04:51:10|688.52|685.92|688.52|685.92|688.52|685.92|688.52|685.92|0
1641876680000|2022-01-11 04:51:20|688.4|685.8|688.52|685.92|688.75|686.15|688.4|685.8|0
1641876690000|2022-01-11 04:51:30|688.75|686.15|688.52|685.92|688.75|686.15|688.52|685.92|0
1641876710000|2022-01-11 04:51:50|688.4|685.8|688.29|685.69|688.4|685.8|688.29|685.69|0
1641876740000|2022-01-11 04:52:20|688.07|685.47|688.07|685.47|688.07|685.47|688.07|685.47|0
1641876750000|2022-01-11 04:52:30|688.18|685.58|688.07|685.47|688.18|685.58|688.07|685.47|0
1641876770000|2022-01-11 04:52:50|688.29|685.69|688.29|685.69|688.29|685.69|688.29|685.69|0
1641876800000|2022-01-11 04:53:20|688.52|685.92|688.52|685.92|688.52|685.92|688.52|685.92|0
1641876810000|2022-01-11 04:53:30|688.63|686.03|688.63|686.03|688.63|686.03|688.63|686.03|0
1641876820000|2022-01-11 04:53:40|688.75|686.15|688.52|685.92|688.75|686.15|688.52|685.92|0
1641876840000|2022-01-11 04:54:00|688.75|686.15|688.97|686.37|688.97|686.37|688.75|686.15|0
1641876850000|2022-01-11 04:54:10|688.75|686.15|688.52|685.92|688.75|686.15|688.52|685.92|0
1641876870000|2022-01-11 04:54:30|688.07|685.47|688.07|685.47|688.07|685.47|688.07|685.47|0
1641876890000|2022-01-11 04:54:50|688.29|685.69|688.29|685.69|688.29|685.69|688.29|685.69|0
1641876910000|2022-01-11 04:55:10|688.07|685.47|688.07|685.47|688.07|685.47|688.07|685.47|0
1641876920000|2022-01-11 04:55:20|687.84|685.24|687.38|684.78|687.84|685.24|687.38|684.78|0
1641876930000|2022-01-11 04:55:30|687.61|685.01|687.38|684.78|687.61|685.01|687.38|684.78|0
1641876950000|2022-01-11 04:55:50|687.61|685.01|687.61|685.01|687.61|685.01|687.61|685.01|0
1641876960000|2022-01-11 04:56:00|687.16|684.56|687.38|684.78|687.38|684.78|687.16|684.56|0
1641876980000|2022-01-11 04:56:20|687.16|684.56|687.16|684.56|687.26|684.66|687.16|684.56|0
1641877000000|2022-01-11 04:56:40|687.38|684.78|687.61|685.01|687.61|685.01|687.38|684.78|0
1641877010000|2022-01-11 04:56:50|687.72|685.12|688.06|685.46|688.06|685.46|687.72|685.12|0
1641877020000|2022-01-11 04:57:00|688.29|685.69|688.29|685.69|688.29|685.69|688.29|685.69|0
1641877030000|2022-01-11 04:57:10|688.06|685.46|688.06|685.46|688.06|685.46|688.06|685.46|0
1641877040000|2022-01-11 04:57:20|687.95|685.35|687.49|684.89|687.95|685.35|687.49|684.89|0
1641877050000|2022-01-11 04:57:30|687.61|685.01|687.61|685.01|687.61|685.01|687.61|685.01|0
1641877070000|2022-01-11 04:57:50|687.84|685.24|687.84|685.24|687.84|685.24|687.84|685.24|0
1641877080000|2022-01-11 04:58:00|687.61|685.01|687.61|685.01|687.61|685.01|687.61|685.01|0
1641877090000|2022-01-11 04:58:10|687.84|685.24|687.61|685.01|687.84|685.24|687.61|685.01|0
1641877100000|2022-01-11 04:58:20|687.84|685.24|687.61|685.01|687.84|685.24|687.61|685.01|0
1641877110000|2022-01-11 04:58:30|687.84|685.24|687.84|685.24|687.84|685.24|687.84|685.24|0
1641877120000|2022-01-11 04:58:40|687.61|685.01|687.61|685.01|687.61|685.01|687.61|685.01|0
1641877130000|2022-01-11 04:58:50|687.95|685.35|687.84|685.24|687.95|685.35|687.84|685.24|0
1641877140000|2022-01-11 04:59:00|687.61|685.01|686.93|684.33|687.61|685.01|686.93|684.33|0
1641877150000|2022-01-11 04:59:10|687.15|684.55|687.38|684.78|687.38|684.78|687.15|684.55|0
1641877160000|2022-01-11 04:59:20|687.49|684.89|687.61|685.01|687.61|685.01|687.49|684.89|0
1641877170000|2022-01-11 04:59:30|687.49|684.89|687.61|685.01|687.61|685.01|687.49|684.89|0
1641877180000|2022-01-11 04:59:40|687.84|685.24|687.61|685.01|687.84|685.24|687.61|685.01|0
1641877190000|2022-01-11 04:59:50|687.84|685.24|687.61|685.01|687.84|685.24|687.61|685.01|0
1641877200000|2022-01-11 05:00:00|687.38|684.78|687.84|685.24|687.84|685.24|687.38|684.78|0
1641877210000|2022-01-11 05:00:10|687.72|685.12|687.84|685.24|687.84|685.24|687.72|685.12|0
1641877220000|2022-01-11 05:00:20|687.72|685.12|687.84|685.24|687.84|685.24|687.61|685.01|0
1641877230000|2022-01-11 05:00:30|688.06|685.46|687.84|685.24|688.06|685.46|687.84|685.24|0
1641877240000|2022-01-11 05:00:40|687.61|685.01|687.84|685.24|687.84|685.24|687.61|685.01|0
1641877250000|2022-01-11 05:00:50|687.94|685.34|687.84|685.24|687.94|685.34|687.84|685.24|0
1641877260000|2022-01-11 05:01:00|687.61|685.01|687.61|685.01|687.61|685.01|687.61|685.01|0
1641877270000|2022-01-11 05:01:10|687.38|684.78|687.38|684.78|687.38|684.78|687.38|684.78|0
1641877280000|2022-01-11 05:01:20|687.61|685.01|687.83|685.23|687.83|685.23|687.61|685.01|0
1641877290000|2022-01-11 05:01:30|687.72|685.12|687.61|685.01|687.83|685.23|687.61|685.01|0
1641877310000|2022-01-11 05:01:50|687.72|685.12|687.61|685.01|687.72|685.12|687.61|685.01|0
1641877320000|2022-01-11 05:02:00|687.72|685.12|687.38|684.78|687.72|685.12|687.38|684.78|0
1641877330000|2022-01-11 05:02:10|687.61|685.01|687.38|684.78|687.61|685.01|687.38|684.78|0
1641877340000|2022-01-11 05:02:20|687.15|684.55|687.15|684.55|687.15|684.55|687.15|684.55|0
1641877350000|2022-01-11 05:02:30|687.03|684.43|686.93|684.33|687.03|684.43|686.93|684.33|0
1641877360000|2022-01-11 05:02:40|686.81|684.21|686.93|684.33|686.93|684.33|686.7|684.1|0
1641877370000|2022-01-11 05:02:50|687.03|684.43|687.38|684.78|687.38|684.78|687.03|684.43|0
1641877380000|2022-01-11 05:03:00|687.26|684.66|687.38|684.78|687.38|684.78|687.15|684.55|0
1641877400000|2022-01-11 05:03:20|687.61|685.01|687.72|685.12|687.72|685.12|687.61|685.01|0
1641877410000|2022-01-11 05:03:30|687.61|685.01|687.61|685.01|687.61|685.01|687.38|684.78|0
1641877420000|2022-01-11 05:03:40|687.38|684.78|687.61|685.01|687.61|685.01|687.38|684.78|0
1641877430000|2022-01-11 05:03:50|687.83|685.23|687.83|685.23|687.83|685.23|687.83|685.23|0
1641877440000|2022-01-11 05:04:00|688.06|685.46|689.2|686.6|689.2|686.6|688.06|685.46|0
1641877450000|2022-01-11 05:04:10|689.42|686.82|689.2|686.6|689.42|686.82|689.2|686.6|0
1641877460000|2022-01-11 05:04:20|689.42|686.82|689.31|686.71|689.42|686.82|689.2|686.6|0
1641877470000|2022-01-11 05:04:30|689.65|687.05|688.97|686.37|689.65|687.05|688.97|686.37|0
1641877480000|2022-01-11 05:04:40|689.53|686.93|689.53|686.93|689.65|687.05|689.53|686.93|0
1641877490000|2022-01-11 05:04:50|689.65|687.05|688.97|686.37|689.65|687.05|688.97|686.37|0
1641877500000|2022-01-11 05:05:00|688.74|686.14|688.74|686.14|688.74|686.14|688.62|686.02|0
1641877510000|2022-01-11 05:05:10|688.85|686.25|688.97|686.37|688.97|686.37|688.85|686.25|0
1641877520000|2022-01-11 05:05:20|688.74|686.14|689.42|686.82|689.42|686.82|688.74|686.14|0
1641877530000|2022-01-11 05:05:30|689.2|686.6|689.08|686.48|689.2|686.6|689.08|686.48|0
1641877540000|2022-01-11 05:05:40|688.97|686.37|688.97|686.37|688.97|686.37|688.74|686.14|0
1641877550000|2022-01-11 05:05:50|689.2|686.6|688.97|686.37|689.2|686.6|688.97|686.37|0
1641877560000|2022-01-11 05:06:00|689.2|686.6|688.97|686.37|689.2|686.6|688.97|686.37|0
1641877570000|2022-01-11 05:06:10|688.74|686.14|688.74|686.14|688.74|686.14|688.74|686.14|0
1641877580000|2022-01-11 05:06:20|688.51|685.91|688.74|686.14|688.74|686.14|688.51|685.91|0
1641877590000|2022-01-11 05:06:30|688.62|686.02|688.51|685.91|688.62|686.02|688.51|685.91|0
1641877600000|2022-01-11 05:06:40|688.62|686.02|688.62|686.02|688.62|686.02|688.51|685.91|0
1641877610000|2022-01-11 05:06:50|688.51|685.91|688.97|686.37|688.97|686.37|688.51|685.91|0
1641877620000|2022-01-11 05:07:00|688.74|686.14|688.74|686.14|688.74|686.14|688.51|685.91|0
1641877630000|2022-01-11 05:07:10|689.42|686.82|689.42|686.82|689.42|686.82|689.42|686.82|0
1641877640000|2022-01-11 05:07:20|689.2|686.6|689.2|686.6|689.42|686.82|689.2|686.6|0
1641877650000|2022-01-11 05:07:30|689.42|686.82|689.2|686.6|689.42|686.82|689.2|686.6|0
1641877660000|2022-01-11 05:07:40|689.42|686.82|689.42|686.82|689.42|686.82|689.42|686.82|0
1641877670000|2022-01-11 05:07:50|689.53|686.93|689.65|687.05|689.65|687.05|689.42|686.82|0
1641877680000|2022-01-11 05:08:00|689.88|687.28|690.1|687.5|690.1|687.5|689.88|687.28|0
1641877690000|2022-01-11 05:08:10|689.88|687.28|690.1|687.5|690.1|687.5|689.88|687.28|0
1641877700000|2022-01-11 05:08:20|689.88|687.28|690.1|687.5|690.1|687.5|689.88|687.28|0
1641877710000|2022-01-11 05:08:30|689.88|687.28|689.88|687.28|689.88|687.28|689.65|687.05|0
1641877720000|2022-01-11 05:08:40|689.65|687.05|689.65|687.05|689.65|687.05|689.65|687.05|0
1641877740000|2022-01-11 05:09:00|690.1|687.5|689.88|687.28|690.1|687.5|689.65|687.05|0
1641877750000|2022-01-11 05:09:10|689.65|687.05|688.51|685.91|689.65|687.05|688.51|685.91|0
1641877760000|2022-01-11 05:09:20|688.74|686.14|688.74|686.14|688.74|686.14|688.74|686.14|0
1641877770000|2022-01-11 05:09:30|688.51|685.91|688.51|685.91|688.51|685.91|688.51|685.91|0
1641877780000|2022-01-11 05:09:40|688.74|686.14|688.51|685.91|688.74|686.14|688.51|685.91|0
1641877790000|2022-01-11 05:09:50|688.29|685.69|688.06|685.46|688.29|685.69|688.06|685.46|0
1641877800000|2022-01-11 05:10:00|687.6|685|687.38|684.78|687.83|685.23|687.38|684.78|0
1641877810000|2022-01-11 05:10:10|687.6|685|687.83|685.23|687.83|685.23|687.6|685|0
1641877820000|2022-01-11 05:10:20|687.6|685|687.38|684.78|687.6|685|687.38|684.78|0
1641877830000|2022-01-11 05:10:30|687.83|685.23|687.83|685.23|687.83|685.23|687.83|685.23|0
1641877840000|2022-01-11 05:10:40|687.6|685|687.83|685.23|687.83|685.23|687.6|685|0
1641877850000|2022-01-11 05:10:50|687.71|685.11|687.6|685|687.83|685.23|687.6|685|0
1641877860000|2022-01-11 05:11:00|687.48|684.88|687.6|685|687.6|685|687.48|684.88|0
1641877870000|2022-01-11 05:11:10|687.48|684.88|687.38|684.78|687.6|685|687.38|684.78|0
1641877880000|2022-01-11 05:11:20|687.15|684.55|687.6|685|687.6|685|687.15|684.55|0
1641877890000|2022-01-11 05:11:30|687.48|684.88|687.38|684.78|687.48|684.88|687.38|684.78|0
1641877900000|2022-01-11 05:11:40|687.6|685|687.6|685|687.6|685|687.6|685|0
1641877910000|2022-01-11 05:11:50|687.38|684.78|687.15|684.55|687.38|684.78|687.15|684.55|0
1641877920000|2022-01-11 05:12:00|686.92|684.32|687.38|684.78|687.38|684.78|686.92|684.32|0
1641877930000|2022-01-11 05:12:10|687.48|684.88|687.6|685|687.71|685.11|687.48|684.88|0
1641877940000|2022-01-11 05:12:20|687.71|685.11|687.6|685|687.71|685.11|687.6|685|0
1641877950000|2022-01-11 05:12:30|687.71|685.11|687.6|685|687.71|685.11|687.6|685|0
1641877960000|2022-01-11 05:12:40|687.38|684.78|687.37|684.77|687.38|684.78|687.26|684.66|0
1641877970000|2022-01-11 05:12:50|687.6|685|687.6|685|687.6|685|687.6|685|0
1641877980000|2022-01-11 05:13:00|687.83|685.23|687.37|684.77|687.83|685.23|687.37|684.77|0
1641878010000|2022-01-11 05:13:30|687.48|684.88|687.48|684.88|687.48|684.88|687.48|684.88|0
1641878020000|2022-01-11 05:13:40|687.37|684.77|686.69|684.09|687.37|684.77|686.69|684.09|0
1641878030000|2022-01-11 05:13:50|686.92|684.32|686.92|684.32|686.92|684.32|686.92|684.32|0
1641878040000|2022-01-11 05:14:00|686.8|684.2|686.69|684.09|686.92|684.32|686.69|684.09|0
1641878070000|2022-01-11 05:14:30|686.8|684.2|686.8|684.2|686.8|684.2|686.8|684.2|0
1641878080000|2022-01-11 05:14:40|687.03|684.43|687.15|684.55|687.15|684.55|687.03|684.43|0
1641878090000|2022-01-11 05:14:50|687.37|684.77|687.03|684.43|687.37|684.77|687.03|684.43|0
1641878100000|2022-01-11 05:15:00|686.69|684.09|686.69|684.09|686.69|684.09|686.47|683.87|0
1641878110000|2022-01-11 05:15:10|686.57|683.97|685.56|682.96|686.57|683.97|685.56|682.96|0
1641878120000|2022-01-11 05:15:20|685.78|683.18|685.56|682.96|685.78|683.18|685.56|682.96|0
1641878130000|2022-01-11 05:15:30|685.67|683.07|685.78|683.18|686.01|683.41|685.67|683.07|0
1641878140000|2022-01-11 05:15:40|685.89|683.29|685.89|683.29|686.01|683.41|685.89|683.29|0
1641878150000|2022-01-11 05:15:50|685.78|683.18|685.89|683.29|685.89|683.29|685.78|683.18|0
1641878160000|2022-01-11 05:16:00|686.01|683.41|686.69|684.09|686.69|684.09|686.01|683.41|0
1641878170000|2022-01-11 05:16:10|686.92|684.32|686.69|684.09|686.92|684.32|686.69|684.09|0
1641878190000|2022-01-11 05:16:30|686.92|684.32|687.15|684.55|687.15|684.55|686.92|684.32|0
1641878200000|2022-01-11 05:16:40|687.03|684.43|686.92|684.32|687.15|684.55|686.92|684.32|0
1641878210000|2022-01-11 05:16:50|687.15|684.55|687.6|685|687.6|685|687.15|684.55|0
1641878220000|2022-01-11 05:17:00|687.37|684.77|687.15|684.55|687.37|684.77|687.15|684.55|0
1641878230000|2022-01-11 05:17:10|687.37|684.77|687.15|684.55|687.37|684.77|687.15|684.55|0
1641878240000|2022-01-11 05:17:20|686.92|684.32|686.57|683.97|686.92|684.32|686.57|683.97|0
1641878250000|2022-01-11 05:17:30|686.69|684.09|686.69|684.09|686.69|684.09|686.57|683.97|0
1641878260000|2022-01-11 05:17:40|686.92|684.32|686.92|684.32|686.92|684.32|686.92|684.32|0
1641878270000|2022-01-11 05:17:50|687.15|684.55|686.92|684.32|687.15|684.55|686.92|684.32|0
1641878290000|2022-01-11 05:18:10|686.8|684.2|686.12|683.52|686.8|684.2|686.12|683.52|0
1641878300000|2022-01-11 05:18:20|686.01|683.41|685.89|683.29|686.01|683.41|685.78|683.18|0
1641878310000|2022-01-11 05:18:30|686.01|683.41|686.01|683.41|686.01|683.41|686.01|683.41|0
1641878340000|2022-01-11 05:19:00|686.24|683.64|686.01|683.41|686.24|683.64|686.01|683.41|0
1641878350000|2022-01-11 05:19:10|686.12|683.52|686.01|683.41|686.24|683.64|686.01|683.41|0
1641878360000|2022-01-11 05:19:20|685.89|683.29|686.24|683.64|686.24|683.64|685.89|683.29|0
1641878370000|2022-01-11 05:19:30|686.01|683.41|686.01|683.41|686.24|683.64|686.01|683.41|0
1641878380000|2022-01-11 05:19:40|686.24|683.64|686.24|683.64|686.24|683.64|686.12|683.52|0
1641878390000|2022-01-11 05:19:50|686.12|683.52|686.01|683.41|686.12|683.52|686.01|683.41|0
1641878400000|2022-01-11 05:20:00|686.34|683.74|686.34|683.74|686.34|683.74|686.34|683.74|0
1641878410000|2022-01-11 05:20:10|686.24|683.64|686.24|683.64|686.24|683.64|686.24|683.64|0
1641878420000|2022-01-11 05:20:20|686.01|683.41|685.89|683.29|686.01|683.41|685.89|683.29|0
1641878430000|2022-01-11 05:20:30|686.01|683.41|685.78|683.18|686.01|683.41|685.78|683.18|0
1641878440000|2022-01-11 05:20:40|686.01|683.41|686.12|683.52|686.12|683.52|686.01|683.41|0
1641878450000|2022-01-11 05:20:50|686.24|683.64|686.24|683.64|686.46|683.86|686.24|683.64|0
1641878460000|2022-01-11 05:21:00|686.34|683.74|686.34|683.74|686.34|683.74|686.34|683.74|0
1641878470000|2022-01-11 05:21:10|686.46|683.86|686.46|683.86|686.46|683.86|686.46|683.86|0
1641878480000|2022-01-11 05:21:20|686.69|684.09|686.46|683.86|686.69|684.09|686.46|683.86|0
1641878510000|2022-01-11 05:21:50|686.34|683.74|686.01|683.41|686.46|683.86|686.01|683.41|0
1641878520000|2022-01-11 05:22:00|685.78|683.18|686.12|683.52|686.12|683.52|685.78|683.18|0
1641878530000|2022-01-11 05:22:10|686.01|683.41|686.01|683.41|686.01|683.41|686.01|683.41|0
1641878540000|2022-01-11 05:22:20|685.78|683.18|685.78|683.18|685.78|683.18|685.78|683.18|0
1641878550000|2022-01-11 05:22:30|685.66|683.06|686.01|683.41|686.01|683.41|685.66|683.06|0
1641878560000|2022-01-11 05:22:40|686.23|683.63|686.23|683.63|686.23|683.63|686.23|683.63|0
1641878570000|2022-01-11 05:22:50|686.46|683.86|686.23|683.63|686.46|683.86|686.23|683.63|0
1641878580000|2022-01-11 05:23:00|686.46|683.86|686.46|683.86|686.46|683.86|686.46|683.86|0
1641878590000|2022-01-11 05:23:10|686.23|683.63|686.23|683.63|686.23|683.63|686.23|683.63|0
1641878600000|2022-01-11 05:23:20|686.46|683.86|686.23|683.63|686.46|683.86|686.23|683.63|0
1641878610000|2022-01-11 05:23:30|686.46|683.86|686.12|683.52|686.46|683.86|686.01|683.41|0
1641878620000|2022-01-11 05:23:40|686.01|683.41|686.01|683.41|686.01|683.41|686.01|683.41|0
1641878630000|2022-01-11 05:23:50|685.89|683.29|686.01|683.41|686.01|683.41|685.89|683.29|0
1641878640000|2022-01-11 05:24:00|685.78|683.18|686.01|683.41|686.01|683.41|685.78|683.18|0
1641878650000|2022-01-11 05:24:10|685.89|683.29|686.01|683.41|686.01|683.41|685.78|683.18|0
1641878660000|2022-01-11 05:24:20|686.23|683.63|686.01|683.41|686.23|683.63|686.01|683.41|0
1641878670000|2022-01-11 05:24:30|685.89|683.29|686.01|683.41|686.01|683.41|685.89|683.29|0
1641878680000|2022-01-11 05:24:40|685.89|683.29|685.55|682.95|685.89|683.29|685.55|682.95|0
1641878690000|2022-01-11 05:24:50|685.78|683.18|685.55|682.95|685.78|683.18|685.55|682.95|0
1641878700000|2022-01-11 05:25:00|685.43|682.83|685.32|682.72|685.43|682.83|685.32|682.72|0
1641878710000|2022-01-11 05:25:10|685.55|682.95|685.55|682.95|685.55|682.95|685.43|682.83|0
1641878720000|2022-01-11 05:25:20|685.43|682.83|685.43|682.83|685.43|682.83|685.43|682.83|0
1641878730000|2022-01-11 05:25:30|685.55|682.95|685.55|682.95|685.55|682.95|685.55|682.95|0
1641878740000|2022-01-11 05:25:40|686.01|683.41|686.34|683.74|686.34|683.74|686.01|683.41|0
1641878750000|2022-01-11 05:25:50|686.46|683.86|687.6|685|688.5|685.9|686.46|683.86|0
1641878760000|2022-01-11 05:26:00|687.82|685.22|687.6|685|687.82|685.22|687.37|684.77|0
1641878770000|2022-01-11 05:26:10|687.37|684.77|687.82|685.22|687.82|685.22|687.37|684.77|0
1641878780000|2022-01-11 05:26:20|687.6|685|688.05|685.45|688.05|685.45|687.6|685|0
1641878790000|2022-01-11 05:26:30|687.93|685.33|687.93|685.33|687.93|685.33|687.93|685.33|0
1641878800000|2022-01-11 05:26:40|687.82|685.22|688.05|685.45|688.05|685.45|687.82|685.22|0
1641878810000|2022-01-11 05:26:50|687.93|685.33|687.93|685.33|687.93|685.33|687.93|685.33|0
1641878820000|2022-01-11 05:27:00|688.28|685.68|688.05|685.45|688.28|685.68|688.05|685.45|0
1641878830000|2022-01-11 05:27:10|687.93|685.33|687.6|685|687.93|685.33|687.6|685|0
1641878840000|2022-01-11 05:27:20|687.37|684.77|687.37|684.77|687.48|684.88|687.37|684.77|0
1641878850000|2022-01-11 05:27:30|687.6|685|687.82|685.22|687.82|685.22|687.6|685|0
1641878860000|2022-01-11 05:27:40|688.05|685.45|687.93|685.33|688.05|685.45|687.93|685.33|0
1641878870000|2022-01-11 05:27:50|687.59|684.99|687.48|684.88|687.59|684.99|687.48|684.88|0
1641878880000|2022-01-11 05:28:00|687.25|684.65|687.37|684.77|687.37|684.77|687.25|684.65|0
1641878890000|2022-01-11 05:28:10|687.7|685.1|687.59|684.99|687.82|685.22|687.59|684.99|0
1641878900000|2022-01-11 05:28:20|687.37|684.77|687.59|684.99|687.59|684.99|687.37|684.77|0
1641878920000|2022-01-11 05:28:40|687.48|684.88|687.59|684.99|687.59|684.99|687.37|684.77|0
1641878930000|2022-01-11 05:28:50|687.37|684.77|687.37|684.77|687.37|684.77|687.37|684.77|0
1641878940000|2022-01-11 05:29:00|687.25|684.65|687.37|684.77|687.37|684.77|687.25|684.65|0
1641878950000|2022-01-11 05:29:10|687.14|684.54|687.37|684.77|687.37|684.77|687.14|684.54|0
1641878960000|2022-01-11 05:29:20|687.25|684.65|687.14|684.54|687.37|684.77|687.14|684.54|0
1641878970000|2022-01-11 05:29:30|687.37|684.77|687.59|684.99|687.59|684.99|687.37|684.77|0
1641878980000|2022-01-11 05:29:40|687.48|684.88|687.37|684.77|687.48|684.88|687.37|684.77|0
1641878990000|2022-01-11 05:29:50|687.14|684.54|686.91|684.31|687.14|684.54|686.91|684.31|0
1641879000000|2022-01-11 05:30:00|686.69|684.09|687.59|684.99|687.59|684.99|686.69|684.09|0
1641879010000|2022-01-11 05:30:10|687.82|685.22|688.05|685.45|688.05|685.45|687.82|685.22|0
1641879020000|2022-01-11 05:30:20|687.82|685.22|687.82|685.22|687.82|685.22|687.82|685.22|0
1641879040000|2022-01-11 05:30:40|687.7|685.1|687.59|684.99|687.82|685.22|687.59|684.99|0
1641879050000|2022-01-11 05:30:50|687.82|685.22|687.93|685.33|687.93|685.33|687.82|685.22|0
1641879060000|2022-01-11 05:31:00|688.05|685.45|688.05|685.45|688.05|685.45|687.93|685.33|0
1641879070000|2022-01-11 05:31:10|687.82|685.22|687.37|684.77|687.82|685.22|687.37|684.77|0
1641879080000|2022-01-11 05:31:20|687.59|684.99|687.59|684.99|687.7|685.1|687.59|684.99|0
1641879090000|2022-01-11 05:31:30|688.05|685.45|687.7|685.1|688.05|685.45|687.7|685.1|0
1641879100000|2022-01-11 05:31:40|687.59|684.99|687.82|685.22|687.82|685.22|687.59|684.99|0
1641879110000|2022-01-11 05:31:50|687.7|685.1|687.7|685.1|687.7|685.1|687.7|685.1|0
1641879120000|2022-01-11 05:32:00|687.82|685.22|687.59|684.99|687.82|685.22|687.59|684.99|0
1641879130000|2022-01-11 05:32:10|687.25|684.65|687.59|684.99|687.59|684.99|687.25|684.65|0
1641879140000|2022-01-11 05:32:20|687.37|684.77|687.59|684.99|687.59|684.99|687.37|684.77|0
1641879150000|2022-01-11 05:32:30|687.47|684.87|687.47|684.87|687.47|684.87|687.47|684.87|0
1641879160000|2022-01-11 05:32:40|687.37|684.77|687.14|684.54|687.37|684.77|687.14|684.54|0
1641879170000|2022-01-11 05:32:50|686.91|684.31|687.14|684.54|687.14|684.54|686.91|684.31|0
1641879180000|2022-01-11 05:33:00|686.91|684.31|687.14|684.54|687.14|684.54|686.91|684.31|0
1641879190000|2022-01-11 05:33:10|687.25|684.65|687.14|684.54|687.25|684.65|687.14|684.54|0
1641879200000|2022-01-11 05:33:20|687.25|684.65|686.91|684.31|687.25|684.65|686.91|684.31|0
1641879210000|2022-01-11 05:33:30|686.79|684.19|687.14|684.54|687.14|684.54|686.79|684.19|0
1641879220000|2022-01-11 05:33:40|686.91|684.31|686.91|684.31|686.91|684.31|686.91|684.31|0
1641879240000|2022-01-11 05:34:00|687.14|684.54|687.14|684.54|687.14|684.54|687.14|684.54|0
1641879250000|2022-01-11 05:34:10|687.25|684.65|687.14|684.54|687.25|684.65|686.91|684.31|0
1641879260000|2022-01-11 05:34:20|687.02|684.42|687.14|684.54|687.14|684.54|687.02|684.42|0
1641879270000|2022-01-11 05:34:30|687.02|684.42|687.14|684.54|687.14|684.54|687.02|684.42|0
1641879280000|2022-01-11 05:34:40|687.36|684.76|687.14|684.54|687.36|684.76|687.14|684.54|0
1641879290000|2022-01-11 05:34:50|687.25|684.65|687.25|684.65|687.25|684.65|687.25|684.65|0
1641879300000|2022-01-11 05:35:00|687.93|685.33|687.82|685.22|688.05|685.45|687.82|685.22|0
1641879310000|2022-01-11 05:35:10|688.27|685.67|688.5|685.9|688.5|685.9|688.27|685.67|0
1641879320000|2022-01-11 05:35:20|688.96|686.36|688.38|685.78|688.96|686.36|688.38|685.78|0
1641879330000|2022-01-11 05:35:30|688.27|685.67|688.27|685.67|688.27|685.67|688.27|685.67|0
1641879340000|2022-01-11 05:35:40|688.15|685.55|687.82|685.22|688.15|685.55|687.82|685.22|0
1641879350000|2022-01-11 05:35:50|687.7|685.1|687.82|685.22|687.82|685.22|687.7|685.1|0
1641879360000|2022-01-11 05:36:00|687.93|685.33|687.7|685.1|687.93|685.33|687.7|685.1|0
1641879370000|2022-01-11 05:36:10|687.82|685.22|687.82|685.22|687.82|685.22|687.82|685.22|0
1641879390000|2022-01-11 05:36:30|688.05|685.45|687.82|685.22|688.05|685.45|687.82|685.22|0
1641879400000|2022-01-11 05:36:40|687.7|685.1|687.59|684.99|687.7|685.1|687.59|684.99|0
1641879410000|2022-01-11 05:36:50|687.36|684.76|687.36|684.76|687.59|684.99|687.36|684.76|0
1641879420000|2022-01-11 05:37:00|687.14|684.54|686.91|684.31|687.14|684.54|686.91|684.31|0
1641879430000|2022-01-11 05:37:10|686.79|684.19|686.79|684.19|686.91|684.31|686.79|684.19|0
1641879440000|2022-01-11 05:37:20|686.68|684.08|686.68|684.08|686.68|684.08|686.68|684.08|0
1641879450000|2022-01-11 05:37:30|686.91|684.31|686.91|684.31|687.02|684.42|686.91|684.31|0
1641879460000|2022-01-11 05:37:40|686.68|684.08|686.68|684.08|686.68|684.08|686.68|684.08|0
1641879470000|2022-01-11 05:37:50|686.45|683.85|686.45|683.85|686.45|683.85|686.45|683.85|0
1641879480000|2022-01-11 05:38:00|686.68|684.08|686.45|683.85|686.68|684.08|686.45|683.85|0
1641879510000|2022-01-11 05:38:30|686.68|684.08|686.68|684.08|686.68|684.08|686.68|684.08|0
1641879530000|2022-01-11 05:38:50|686.45|683.85|686.45|683.85|686.45|683.85|686.45|683.85|0
1641879540000|2022-01-11 05:39:00|686.68|684.08|686.45|683.85|686.68|684.08|686.45|683.85|0
1641879550000|2022-01-11 05:39:10|686.34|683.74|686.34|683.74|686.34|683.74|686.34|683.74|0
1641879560000|2022-01-11 05:39:20|686.45|683.85|686.23|683.63|686.45|683.85|686.23|683.63|0
1641879570000|2022-01-11 05:39:30|686.11|683.51|685.77|683.17|686.11|683.51|685.77|683.17|0
1641879580000|2022-01-11 05:39:40|686|683.4|686|683.4|686|683.4|685.77|683.17|0
1641879590000|2022-01-11 05:39:50|685.77|683.17|686|683.4|686|683.4|685.77|683.17|0
1641879600000|2022-01-11 05:40:00|686.11|683.51|686.23|683.63|686.23|683.63|686.11|683.51|0
1641879610000|2022-01-11 05:40:10|686.11|683.51|686|683.4|686.23|683.63|686|683.4|0
1641879620000|2022-01-11 05:40:20|685.77|683.17|685.77|683.17|685.77|683.17|685.77|683.17|0
1641879650000|2022-01-11 05:40:50|686|683.4|686|683.4|686|683.4|686|683.4|0
1641879660000|2022-01-11 05:41:00|686.23|683.63|686.23|683.63|686.23|683.63|686.23|683.63|0
1641879670000|2022-01-11 05:41:10|686.11|683.51|686.23|683.63|686.23|683.63|686|683.4|0
1641879680000|2022-01-11 05:41:20|686.45|683.85|686.45|683.85|686.45|683.85|686.45|683.85|0
1641879690000|2022-01-11 05:41:30|686.23|683.63|686.45|683.85|686.45|683.85|686.23|683.63|0
1641879720000|2022-01-11 05:42:00|686.68|684.08|686.68|684.08|686.68|684.08|686.68|684.08|0
1641879740000|2022-01-11 05:42:20|686.91|684.31|686.68|684.08|686.91|684.31|686.68|684.08|0
1641879750000|2022-01-11 05:42:30|686.56|683.96|686.45|683.85|686.56|683.96|686.45|683.85|0
1641879760000|2022-01-11 05:42:40|686.22|683.62|686.22|683.62|686.22|683.62|686.22|683.62|0
1641879770000|2022-01-11 05:42:50|686.45|683.85|686.33|683.73|686.45|683.85|686.33|683.73|0
1641879780000|2022-01-11 05:43:00|686.45|683.85|686.45|683.85|686.45|683.85|686.33|683.73|0
1641879790000|2022-01-11 05:43:10|686.33|683.73|686.45|683.85|686.45|683.85|686.33|683.73|0
1641879800000|2022-01-11 05:43:20|686.33|683.73|686.45|683.85|686.45|683.85|686.33|683.73|0
1641879810000|2022-01-11 05:43:30|686.56|683.96|686.56|683.96|686.56|683.96|686.56|683.96|0
1641879820000|2022-01-11 05:43:40|686.68|684.08|686.45|683.85|686.68|684.08|686.45|683.85|0
1641879830000|2022-01-11 05:43:50|686.68|684.08|686.45|683.85|686.68|684.08|686.45|683.85|0
1641879840000|2022-01-11 05:44:00|686.33|683.73|686.68|684.08|686.68|684.08|686.33|683.73|0
1641879850000|2022-01-11 05:44:10|686.91|684.31|686.91|684.31|687.13|684.53|686.91|684.31|0
1641879870000|2022-01-11 05:44:30|686.68|684.08|686.79|684.19|686.91|684.31|686.68|684.08|0
1641879880000|2022-01-11 05:44:40|686.91|684.31|686.79|684.19|686.91|684.31|686.79|684.19|0
1641879890000|2022-01-11 05:44:50|686.91|684.31|686.68|684.08|686.91|684.31|686.68|684.08|0
1641879900000|2022-01-11 05:45:00|686.45|683.85|686.33|683.73|686.45|683.85|686.33|683.73|0
1641879910000|2022-01-11 05:45:10|686.45|683.85|686.33|683.73|686.45|683.85|686.33|683.73|0
1641879920000|2022-01-11 05:45:20|686.22|683.62|686|683.4|686.22|683.62|686|683.4|0
1641879930000|2022-01-11 05:45:30|686.11|683.51|686.22|683.62|686.22|683.62|686.11|683.51|0
1641879950000|2022-01-11 05:45:50|686.33|683.73|686.22|683.62|686.33|683.73|686.22|683.62|0
1641879960000|2022-01-11 05:46:00|686.33|683.73|686.45|683.85|686.45|683.85|686.33|683.73|0
1641879970000|2022-01-11 05:46:10|686.56|683.96|686.22|683.62|686.56|683.96|686.22|683.62|0
1641879980000|2022-01-11 05:46:20|686.33|683.73|686.33|683.73|686.45|683.85|686.33|683.73|0
1641879990000|2022-01-11 05:46:30|686.22|683.62|686.33|683.73|686.33|683.73|686.22|683.62|0
1641880000000|2022-01-11 05:46:40|686.22|683.62|686.45|683.85|686.45|683.85|686.22|683.62|0
1641880010000|2022-01-11 05:46:50|686|683.4|686|683.4|686|683.4|686|683.4|0
1641880020000|2022-01-11 05:47:00|686.22|683.62|686.22|683.62|686.22|683.62|686.22|683.62|0
1641880030000|2022-01-11 05:47:10|686|683.4|686|683.4|686|683.4|686|683.4|0
1641880070000|2022-01-11 05:47:50|685.88|683.28|685.77|683.17|685.88|683.28|685.77|683.17|0
1641880080000|2022-01-11 05:48:00|685.88|683.28|685.88|683.28|685.88|683.28|685.88|683.28|0
1641880090000|2022-01-11 05:48:10|685.77|683.17|685.54|682.94|685.77|683.17|685.54|682.94|0
1641880100000|2022-01-11 05:48:20|685.65|683.05|685.54|682.94|685.65|683.05|685.54|682.94|0
1641880130000|2022-01-11 05:48:50|685.65|683.05|685.54|682.94|685.65|683.05|685.54|682.94|0
1641880140000|2022-01-11 05:49:00|685.65|683.05|685.65|683.05|685.65|683.05|685.65|683.05|0
1641880150000|2022-01-11 05:49:10|685.31|682.71|685.09|682.49|685.31|682.71|685.09|682.49|0
1641880160000|2022-01-11 05:49:20|685.31|682.71|685.42|682.82|685.42|682.82|685.31|682.71|0
1641880170000|2022-01-11 05:49:30|685.31|682.71|685.31|682.71|685.31|682.71|685.31|682.71|0
1641880180000|2022-01-11 05:49:40|685.42|682.82|685.31|682.71|685.42|682.82|685.31|682.71|0
1641880200000|2022-01-11 05:50:00|685.87|683.27|685.87|683.27|686.09|683.49|685.87|683.27|0
1641880210000|2022-01-11 05:50:10|686.09|683.49|686.09|683.49|686.09|683.49|685.87|683.27|0
1641880220000|2022-01-11 05:50:20|685.98|683.38|686.09|683.49|686.09|683.49|685.98|683.38|0
1641880230000|2022-01-11 05:50:30|686.32|683.72|686.32|683.72|686.32|683.72|686.32|683.72|0
1641880240000|2022-01-11 05:50:40|686.55|683.95|686.32|683.72|686.55|683.95|686.32|683.72|0
1641880250000|2022-01-11 05:50:50|686.55|683.95|686.32|683.72|686.55|683.95|686.32|683.72|0
1641880260000|2022-01-11 05:51:00|686.55|683.95|686.78|684.18|686.78|684.18|686.55|683.95|0
1641880270000|2022-01-11 05:51:10|687|684.4|687|684.4|687|684.4|687|684.4|0
1641880280000|2022-01-11 05:51:20|687.23|684.63|687|684.4|687.23|684.63|687|684.4|0
1641880290000|2022-01-11 05:51:30|686.78|684.18|687|684.4|687|684.4|686.78|684.18|0
1641880300000|2022-01-11 05:51:40|687.23|684.63|687.23|684.63|687.23|684.63|687.23|684.63|0
1641880310000|2022-01-11 05:51:50|687.46|684.86|687.46|684.86|687.46|684.86|687.46|684.86|0
1641880330000|2022-01-11 05:52:10|687.68|685.08|687.46|684.86|687.68|685.08|687.46|684.86|0
1641880340000|2022-01-11 05:52:20|687.68|685.08|687.68|685.08|687.68|685.08|687.68|685.08|0
1641880350000|2022-01-11 05:52:30|686.77|684.17|686.77|684.17|686.77|684.17|686.77|684.17|0
1641880380000|2022-01-11 05:53:00|686.55|683.95|686.55|683.95|686.55|683.95|686.55|683.95|0
1641880410000|2022-01-11 05:53:30|686.77|684.17|686.32|683.72|686.77|684.17|686.32|683.72|0
1641880450000|2022-01-11 05:54:10|686.55|683.95|686.55|683.95|686.55|683.95|686.55|683.95|0
1641880460000|2022-01-11 05:54:20|686.32|683.72|686.55|683.95|686.55|683.95|686.2|683.6|0
1641880470000|2022-01-11 05:54:30|686.09|683.49|686.2|683.6|686.32|683.72|686.09|683.49|0
1641880480000|2022-01-11 05:54:40|686.09|683.49|686.09|683.49|686.09|683.49|686.09|683.49|0
1641880490000|2022-01-11 05:54:50|686.32|683.72|686.32|683.72|686.32|683.72|686.32|683.72|0
1641880500000|2022-01-11 05:55:00|686.66|684.06|687|684.4|687|684.4|686.55|683.95|0
1641880510000|2022-01-11 05:55:10|686.88|684.28|686.55|683.95|686.88|684.28|686.55|683.95|0
1641880530000|2022-01-11 05:55:30|686.43|683.83|686.77|684.17|686.77|684.17|686.43|683.83|0
1641880560000|2022-01-11 05:56:00|687|684.4|686.77|684.17|687|684.4|686.77|684.17|0
1641880570000|2022-01-11 05:56:10|686.88|684.28|686.77|684.17|686.88|684.28|686.77|684.17|0
1641880580000|2022-01-11 05:56:20|686.65|684.05|686.65|684.05|686.65|684.05|686.65|684.05|0
1641880590000|2022-01-11 05:56:30|686.77|684.17|686.65|684.05|686.77|684.17|686.65|684.05|0
1641880600000|2022-01-11 05:56:40|686.55|683.95|686.55|683.95|686.55|683.95|686.55|683.95|0
1641880620000|2022-01-11 05:57:00|686.77|684.17|686.65|684.05|686.77|684.17|686.65|684.05|0
1641880630000|2022-01-11 05:57:10|686.77|684.17|686.77|684.17|686.77|684.17|686.77|684.17|0
1641880640000|2022-01-11 05:57:20|687|684.4|687|684.4|687|684.4|686.88|684.28|0
1641880650000|2022-01-11 05:57:30|686.88|684.28|686.77|684.17|686.88|684.28|686.77|684.17|0
1641880660000|2022-01-11 05:57:40|686.88|684.28|687|684.4|687|684.4|686.88|684.28|0
1641880670000|2022-01-11 05:57:50|686.88|684.28|686.88|684.28|687|684.4|686.88|684.28|0
1641880680000|2022-01-11 05:58:00|687|684.4|687|684.4|687|684.4|687|684.4|0
1641880690000|2022-01-11 05:58:10|687.23|684.63|687|684.4|687.23|684.63|687|684.4|0
1641880700000|2022-01-11 05:58:20|686.77|684.17|687|684.4|687|684.4|686.65|684.05|0
1641880710000|2022-01-11 05:58:30|687.23|684.63|687.45|684.85|687.45|684.85|687.23|684.63|0
1641880720000|2022-01-11 05:58:40|687.23|684.63|687.23|684.63|687.23|684.63|687.11|684.51|0
1641880740000|2022-01-11 05:59:00|687.45|684.85|687.68|685.08|687.68|685.08|687.33|684.73|0
1641880750000|2022-01-11 05:59:10|687.45|684.85|687.45|684.85|687.45|684.85|687.45|684.85|0
1641880760000|2022-01-11 05:59:20|687.56|684.96|687.45|684.85|687.68|685.08|687.45|684.85|0
1641880770000|2022-01-11 05:59:30|687.33|684.73|687.33|684.73|687.45|684.85|687.33|684.73|0
1641880780000|2022-01-11 05:59:40|687.23|684.63|687.91|685.31|687.91|685.31|687.23|684.63|0
1641880790000|2022-01-11 05:59:50|687.56|684.96|687.56|684.96|687.56|684.96|687.56|684.96|0
1641880800000|2022-01-11 06:00:00|687.91|685.31|688.13|685.53|688.13|685.53|687.56|684.96|0
1641880810000|2022-01-11 06:00:10|688.24|685.64|687.68|685.08|688.24|685.64|687.68|685.08|0
1641880820000|2022-01-11 06:00:20|687.45|684.85|687.22|684.62|687.45|684.85|687.22|684.62|0
1641880830000|2022-01-11 06:00:30|687.68|685.08|687.68|685.08|687.68|685.08|687.68|685.08|0
1641880840000|2022-01-11 06:00:40|687.91|685.31|687.22|684.62|687.91|685.31|687.22|684.62|0
1641880850000|2022-01-11 06:00:50|687.33|684.73|687.22|684.62|687.33|684.73|687.22|684.62|0
1641880860000|2022-01-11 06:01:00|686.88|684.28|687.68|685.08|687.68|685.08|686.88|684.28|0
1641880870000|2022-01-11 06:01:10|687.91|685.31|687.68|685.08|687.91|685.31|687.68|685.08|0
1641880880000|2022-01-11 06:01:20|687.45|684.85|687.68|685.08|687.68|685.08|687.45|684.85|0
1641880890000|2022-01-11 06:01:30|687.91|685.31|687.91|685.31|687.91|685.31|687.91|685.31|0
1641880900000|2022-01-11 06:01:40|687.68|685.08|687.91|685.31|687.91|685.31|687.68|685.08|0
1641880910000|2022-01-11 06:01:50|688.13|685.53|688.13|685.53|688.13|685.53|687.91|685.31|0
1641880920000|2022-01-11 06:02:00|688.36|685.76|688.36|685.76|688.59|685.99|688.36|685.76|0
1641880930000|2022-01-11 06:02:10|688.59|685.99|688.59|685.99|688.59|685.99|688.59|685.99|0
1641880940000|2022-01-11 06:02:20|688.81|686.21|688.59|685.99|688.81|686.21|688.47|685.87|0
1641880950000|2022-01-11 06:02:30|688.36|685.76|688.47|685.87|688.59|685.99|688.36|685.76|0
1641880960000|2022-01-11 06:02:40|688.36|685.76|688.24|685.64|688.36|685.76|688.13|685.53|0
1641880970000|2022-01-11 06:02:50|688.13|685.53|688.01|685.41|688.13|685.53|688.01|685.41|0
1641880980000|2022-01-11 06:03:00|688.13|685.53|688.36|685.76|688.36|685.76|688.13|685.53|0
1641880990000|2022-01-11 06:03:10|688.13|685.53|688.13|685.53|688.13|685.53|688.13|685.53|0
1641881000000|2022-01-11 06:03:20|688.36|685.76|687.9|685.3|688.36|685.76|687.9|685.3|0
1641881010000|2022-01-11 06:03:30|687.79|685.19|687.9|685.3|687.9|685.3|687.79|685.19|0
1641881020000|2022-01-11 06:03:40|687.45|684.85|687.45|684.85|687.45|684.85|687.33|684.73|0
1641881030000|2022-01-11 06:03:50|687.33|684.73|687.22|684.62|687.45|684.85|687.22|684.62|0
1641881040000|2022-01-11 06:04:00|687.33|684.73|687|684.4|687.33|684.73|687|684.4|0
1641881050000|2022-01-11 06:04:10|686.54|683.94|686.54|683.94|686.54|683.94|686.54|683.94|0
1641881060000|2022-01-11 06:04:20|686.09|683.49|686.09|683.49|686.09|683.49|686.09|683.49|0
1641881070000|2022-01-11 06:04:30|685.86|683.26|685.86|683.26|685.86|683.26|685.86|683.26|0
1641881080000|2022-01-11 06:04:40|685.18|682.58|684.95|682.35|685.18|682.58|684.95|682.35|0
1641881090000|2022-01-11 06:04:50|685.06|682.46|685.52|682.92|685.52|682.92|685.06|682.46|0
1641881100000|2022-01-11 06:05:00|685.41|682.81|685.86|683.26|685.86|683.26|685.41|682.81|0
1641881110000|2022-01-11 06:05:10|685.63|683.03|685.86|683.26|685.86|683.26|685.63|683.03|0
1641881120000|2022-01-11 06:05:20|686.09|683.49|686.09|683.49|686.09|683.49|686.09|683.49|0
1641881130000|2022-01-11 06:05:30|685.86|683.26|685.86|683.26|686.09|683.49|685.86|683.26|0
1641881140000|2022-01-11 06:05:40|685.18|682.58|685.18|682.58|685.18|682.58|685.18|682.58|0
1641881150000|2022-01-11 06:05:50|685.06|682.46|684.95|682.35|685.06|682.46|684.73|682.13|0
1641881160000|2022-01-11 06:06:00|685.18|682.58|684.83|682.23|685.18|682.58|684.83|682.23|0
1641881170000|2022-01-11 06:06:10|684.95|682.35|684.73|682.13|684.95|682.35|684.73|682.13|0
1641881180000|2022-01-11 06:06:20|684.5|681.9|684.5|681.9|684.5|681.9|684.5|681.9|0
1641881190000|2022-01-11 06:06:30|684.73|682.13|684.73|682.13|685.18|682.58|684.73|682.13|0
1641881200000|2022-01-11 06:06:40|684.95|682.35|685.18|682.58|685.18|682.58|684.95|682.35|0
1641881210000|2022-01-11 06:06:50|685.41|682.81|685.41|682.81|685.41|682.81|685.41|682.81|0
1641881220000|2022-01-11 06:07:00|685.63|683.03|685.63|683.03|685.63|683.03|685.63|683.03|0
1641881230000|2022-01-11 06:07:10|685.51|682.91|685.63|683.03|685.63|683.03|685.51|682.91|0
1641881240000|2022-01-11 06:07:20|685.74|683.14|686.09|683.49|686.09|683.49|685.74|683.14|0
1641881250000|2022-01-11 06:07:30|685.86|683.26|685.86|683.26|685.86|683.26|685.86|683.26|0
1641881260000|2022-01-11 06:07:40|686.09|683.49|686.09|683.49|686.09|683.49|686.09|683.49|0
1641881290000|2022-01-11 06:08:10|685.97|683.37|685.63|683.03|685.97|683.37|685.63|683.03|0
1641881300000|2022-01-11 06:08:20|685.86|683.26|686.09|683.49|686.09|683.49|685.86|683.26|0
1641881310000|2022-01-11 06:08:30|686.31|683.71|686.09|683.49|686.31|683.71|686.09|683.49|0
1641881320000|2022-01-11 06:08:40|686.19|683.59|686.09|683.49|686.31|683.71|686.09|683.49|0
1641881330000|2022-01-11 06:08:50|685.86|683.26|685.63|683.03|685.86|683.26|685.63|683.03|0
1641881340000|2022-01-11 06:09:00|685.51|682.91|685.86|683.26|686.09|683.49|685.41|682.81|0
1641881350000|2022-01-11 06:09:10|686.19|683.59|686.31|683.71|686.31|683.71|686.19|683.59|0
1641881360000|2022-01-11 06:09:20|686.09|683.49|685.63|683.03|686.09|683.49|685.63|683.03|0
1641881370000|2022-01-11 06:09:30|685.4|682.8|685.4|682.8|685.63|683.03|685.4|682.8|0
1641881380000|2022-01-11 06:09:40|685.18|682.58|685.18|682.58|685.18|682.58|685.18|682.58|0
1641881390000|2022-01-11 06:09:50|684.95|682.35|685.18|682.58|685.18|682.58|684.95|682.35|0
1641881400000|2022-01-11 06:10:00|685.06|682.46|685.18|682.58|685.18|682.58|685.06|682.46|0
1641881410000|2022-01-11 06:10:10|685.4|682.8|684.95|682.35|685.4|682.8|684.95|682.35|0
1641881420000|2022-01-11 06:10:20|685.18|682.58|685.18|682.58|685.18|682.58|685.18|682.58|0
1641881440000|2022-01-11 06:10:40|685.4|682.8|685.4|682.8|685.4|682.8|685.4|682.8|0
1641881450000|2022-01-11 06:10:50|685.18|682.58|684.95|682.35|685.18|682.58|684.95|682.35|0
1641881460000|2022-01-11 06:11:00|685.18|682.58|684.72|682.12|685.18|682.58|684.72|682.12|0
1641881470000|2022-01-11 06:11:10|684.61|682.01|684.72|682.12|684.72|682.12|684.61|682.01|0
1641881480000|2022-01-11 06:11:20|684.5|681.9|684.5|681.9|684.5|681.9|684.27|681.67|0
1641881490000|2022-01-11 06:11:30|684.72|682.12|685.18|682.58|685.18|682.58|684.72|682.12|0
1641881500000|2022-01-11 06:11:40|684.95|682.35|684.72|682.12|684.95|682.35|684.72|682.12|0
1641881510000|2022-01-11 06:11:50|684.5|681.9|684.5|681.9|684.5|681.9|684.5|681.9|0
1641881520000|2022-01-11 06:12:00|684.72|682.12|684.72|682.12|684.72|682.12|684.5|681.9|0
1641881530000|2022-01-11 06:12:10|684.83|682.23|684.5|681.9|684.83|682.23|684.5|681.9|0
1641881540000|2022-01-11 06:12:20|684.27|681.67|684.5|681.9|684.5|681.9|684.27|681.67|0
1641881550000|2022-01-11 06:12:30|684.6|682|684.95|682.35|684.95|682.35|684.6|682|0
1641881560000|2022-01-11 06:12:40|685.18|682.58|684.95|682.35|685.18|682.58|684.95|682.35|0
1641881570000|2022-01-11 06:12:50|685.18|682.58|685.18|682.58|685.18|682.58|685.18|682.58|0
1641881580000|2022-01-11 06:13:00|685.63|683.03|685.63|683.03|685.63|683.03|685.51|682.91|0
1641881590000|2022-01-11 06:13:10|685.74|683.14|685.86|683.26|685.86|683.26|685.74|683.14|0
1641881600000|2022-01-11 06:13:20|685.63|683.03|685.86|683.26|686.08|683.48|685.63|683.03|0
1641881610000|2022-01-11 06:13:30|686.08|683.48|686.08|683.48|686.08|683.48|686.08|683.48|0
1641881620000|2022-01-11 06:13:40|685.97|683.37|685.63|683.03|686.08|683.48|685.63|683.03|0
1641881630000|2022-01-11 06:13:50|685.86|683.26|685.86|683.26|685.86|683.26|685.86|683.26|0
1641881640000|2022-01-11 06:14:00|685.97|683.37|686.31|683.71|686.31|683.71|685.97|683.37|0
1641881650000|2022-01-11 06:14:10|685.86|683.26|685.86|683.26|685.86|683.26|685.63|683.03|0
1641881660000|2022-01-11 06:14:20|685.63|683.03|685.63|683.03|685.63|683.03|685.63|683.03|0
1641881670000|2022-01-11 06:14:30|685.86|683.26|685.86|683.26|685.86|683.26|685.86|683.26|0
1641881680000|2022-01-11 06:14:40|686.08|683.48|686.08|683.48|686.08|683.48|686.08|683.48|0
1641881690000|2022-01-11 06:14:50|685.86|683.26|686.08|683.48|686.08|683.48|685.86|683.26|0
1641881700000|2022-01-11 06:15:00|685.96|683.36|685.63|683.03|686.08|683.48|685.63|683.03|0
1641881710000|2022-01-11 06:15:10|685.4|682.8|685.4|682.8|685.4|682.8|685.4|682.8|0
1641881720000|2022-01-11 06:15:20|685.28|682.68|685.63|683.03|685.63|683.03|685.28|682.68|0
1641881730000|2022-01-11 06:15:30|685.74|683.14|685.63|683.03|685.74|683.14|685.63|683.03|0
1641881750000|2022-01-11 06:15:50|685.4|682.8|686.08|683.48|686.08|683.48|685.4|682.8|0
1641881760000|2022-01-11 06:16:00|685.86|683.26|685.51|682.91|685.86|683.26|685.51|682.91|0
1641881770000|2022-01-11 06:16:10|685.63|683.03|685.86|683.26|685.86|683.26|685.63|683.03|0
1641881780000|2022-01-11 06:16:20|686.31|683.71|686.08|683.48|686.31|683.71|686.08|683.48|0
1641881790000|2022-01-11 06:16:30|685.86|683.26|685.86|683.26|685.86|683.26|685.86|683.26|0
1641881800000|2022-01-11 06:16:40|685.63|683.03|685.51|682.91|685.63|683.03|685.51|682.91|0
1641881810000|2022-01-11 06:16:50|685.4|682.8|685.4|682.8|685.4|682.8|685.4|682.8|0
1641881820000|2022-01-11 06:17:00|685.51|682.91|685.51|682.91|685.51|682.91|685.4|682.8|0
1641881830000|2022-01-11 06:17:10|685.4|682.8|685.4|682.8|685.51|682.91|685.4|682.8|0
1641881840000|2022-01-11 06:17:20|685.17|682.57|685.4|682.8|685.63|683.03|685.17|682.57|0
1641881860000|2022-01-11 06:17:40|685.17|682.57|685.4|682.8|685.4|682.8|685.17|682.57|0
1641881870000|2022-01-11 06:17:50|685.63|683.03|685.4|682.8|685.63|683.03|685.4|682.8|0
1641881890000|2022-01-11 06:18:10|685.63|683.03|685.74|683.14|685.74|683.14|685.63|683.03|0
1641881900000|2022-01-11 06:18:20|685.63|683.03|685.51|682.91|685.63|683.03|685.51|682.91|0
1641881910000|2022-01-11 06:18:30|685.4|682.8|685.74|683.14|685.74|683.14|685.4|682.8|0
1641881920000|2022-01-11 06:18:40|685.85|683.25|685.85|683.25|685.85|683.25|685.85|683.25|0
1641881930000|2022-01-11 06:18:50|685.63|683.03|685.63|683.03|685.63|683.03|685.63|683.03|0
1641881960000|2022-01-11 06:19:20|685.96|683.36|685.63|683.03|685.96|683.36|685.63|683.03|0
1641881970000|2022-01-11 06:19:30|685.51|682.91|685.51|682.91|685.51|682.91|685.4|682.8|0
1641881980000|2022-01-11 06:19:40|685.63|683.03|685.51|682.91|685.63|683.03|685.51|682.91|0
1641881990000|2022-01-11 06:19:50|685.63|683.03|685.63|683.03|685.63|683.03|685.63|683.03|0
1641882000000|2022-01-11 06:20:00|685.85|683.25|685.85|683.25|685.85|683.25|685.85|683.25|0
1641882010000|2022-01-11 06:20:10|685.63|683.03|685.63|683.03|685.63|683.03|685.63|683.03|0
1641882020000|2022-01-11 06:20:20|685.85|683.25|685.74|683.14|685.85|683.25|685.74|683.14|0
1641882030000|2022-01-11 06:20:30|685.63|683.03|685.63|683.03|685.63|683.03|685.63|683.03|0
1641882040000|2022-01-11 06:20:40|685.4|682.8|685.17|682.57|685.4|682.8|685.17|682.57|0
1641882050000|2022-01-11 06:20:50|685.4|682.8|685.17|682.57|685.63|683.03|685.17|682.57|0
1641882070000|2022-01-11 06:21:10|685.4|682.8|685.4|682.8|685.4|682.8|685.4|682.8|0
1641882080000|2022-01-11 06:21:20|685.63|683.03|685.28|682.68|685.63|683.03|685.28|682.68|0
1641882090000|2022-01-11 06:21:30|685.4|682.8|685.63|683.03|685.63|683.03|685.4|682.8|0
1641882100000|2022-01-11 06:21:40|685.73|683.13|685.63|683.03|685.73|683.13|685.63|683.03|0
1641882110000|2022-01-11 06:21:50|685.73|683.13|686.08|683.48|686.08|683.48|685.63|683.03|0
1641882130000|2022-01-11 06:22:10|685.96|683.36|686.08|683.48|686.08|683.48|685.96|683.36|0
1641882140000|2022-01-11 06:22:20|685.96|683.36|686.08|683.48|686.08|683.48|685.85|683.25|0
1641882150000|2022-01-11 06:22:30|685.96|683.36|686.08|683.48|686.08|683.48|685.96|683.36|0
1641882180000|2022-01-11 06:23:00|685.63|683.03|685.63|683.03|685.63|683.03|685.63|683.03|0
1641882190000|2022-01-11 06:23:10|685.73|683.13|685.73|683.13|685.73|683.13|685.73|683.13|0
1641882200000|2022-01-11 06:23:20|685.85|683.25|685.96|683.36|686.08|683.48|685.85|683.25|0
1641882210000|2022-01-11 06:23:30|686.08|683.48|686.53|683.93|686.53|683.93|686.08|683.48|0
1641882220000|2022-01-11 06:23:40|686.31|683.71|686.31|683.71|686.31|683.71|686.31|683.71|0
1641882240000|2022-01-11 06:24:00|686.08|683.48|686.08|683.48|686.08|683.48|686.08|683.48|0
1641882260000|2022-01-11 06:24:20|686.19|683.59|686.19|683.59|686.19|683.59|686.19|683.59|0
1641882270000|2022-01-11 06:24:30|686.31|683.71|686.08|683.48|686.31|683.71|685.85|683.25|0
1641882280000|2022-01-11 06:24:40|685.96|683.36|685.96|683.36|685.96|683.36|685.96|683.36|0
1641882290000|2022-01-11 06:24:50|685.85|683.25|685.4|682.8|685.85|683.25|685.4|682.8|0
1641882300000|2022-01-11 06:25:00|685.51|682.91|685.51|682.91|685.62|683.02|685.51|682.91|0
1641882310000|2022-01-11 06:25:10|685.4|682.8|685.17|682.57|685.4|682.8|685.17|682.57|0
1641882320000|2022-01-11 06:25:20|685.05|682.45|685.05|682.45|685.05|682.45|684.94|682.34|0
1641882330000|2022-01-11 06:25:30|684.94|682.34|685.17|682.57|685.17|682.57|684.94|682.34|0
1641882340000|2022-01-11 06:25:40|684.94|682.34|684.94|682.34|684.94|682.34|684.94|682.34|0
1641882350000|2022-01-11 06:25:50|685.05|682.45|685.05|682.45|685.05|682.45|685.05|682.45|0
1641882360000|2022-01-11 06:26:00|684.94|682.34|684.94|682.34|685.05|682.45|684.94|682.34|0
1641882370000|2022-01-11 06:26:10|685.05|682.45|685.17|682.57|685.17|682.57|684.94|682.34|0
1641882380000|2022-01-11 06:26:20|684.94|682.34|684.94|682.34|684.94|682.34|684.94|682.34|0
1641882390000|2022-01-11 06:26:30|684.72|682.12|684.72|682.12|684.72|682.12|684.72|682.12|0
1641882420000|2022-01-11 06:27:00|684.6|682|684.49|681.89|684.6|682|684.49|681.89|0
1641882430000|2022-01-11 06:27:10|684.26|681.66|684.49|681.89|684.49|681.89|684.26|681.66|0
1641882450000|2022-01-11 06:27:30|684.6|682|684.49|681.89|684.6|682|684.49|681.89|0
1641882460000|2022-01-11 06:27:40|684.26|681.66|684.26|681.66|684.49|681.89|684.26|681.66|0
1641882470000|2022-01-11 06:27:50|684.37|681.77|684.37|681.77|684.49|681.89|684.37|681.77|0
1641882480000|2022-01-11 06:28:00|684.49|681.89|684.72|682.12|684.72|682.12|684.49|681.89|0
1641882490000|2022-01-11 06:28:10|684.82|682.22|684.72|682.12|684.82|682.22|684.72|682.12|0
1641882500000|2022-01-11 06:28:20|684.6|682|684.37|681.77|684.72|682.12|684.37|681.77|0
1641882510000|2022-01-11 06:28:30|684.26|681.66|684.49|681.89|684.49|681.89|684.26|681.66|0
1641882540000|2022-01-11 06:29:00|684.26|681.66|684.26|681.66|684.26|681.66|684.26|681.66|0
1641882550000|2022-01-11 06:29:10|684.37|681.77|684.14|681.54|684.37|681.77|684.03|681.43|0
1641882560000|2022-01-11 06:29:20|683.58|680.98|683.58|680.98|683.58|680.98|683.58|680.98|0
1641882570000|2022-01-11 06:29:30|683.69|681.09|683.69|681.09|683.69|681.09|683.69|681.09|0
1641882580000|2022-01-11 06:29:40|683.58|680.98|683.35|680.75|683.58|680.98|683.35|680.75|0
1641882590000|2022-01-11 06:29:50|683.58|680.98|683.35|680.75|683.58|680.98|683.35|680.75|0
1641882600000|2022-01-11 06:30:00|683.58|680.98|683.81|681.21|683.81|681.21|683.58|680.98|0
1641882620000|2022-01-11 06:30:20|683.92|681.32|684.03|681.43|684.03|681.43|683.92|681.32|0
1641882630000|2022-01-11 06:30:30|683.81|681.21|683.69|681.09|683.81|681.21|683.69|681.09|0
1641882640000|2022-01-11 06:30:40|683.58|680.98|683.58|680.98|683.58|680.98|683.46|680.86|0
1641882650000|2022-01-11 06:30:50|683.35|680.75|683.46|680.86|683.46|680.86|683.35|680.75|0
1641882660000|2022-01-11 06:31:00|683.35|680.75|683.13|680.53|683.35|680.75|683.13|680.53|0
1641882670000|2022-01-11 06:31:10|683.35|680.75|683.13|680.53|683.35|680.75|683.13|680.53|0
1641882690000|2022-01-11 06:31:30|683.35|680.75|683.35|680.75|683.35|680.75|683.35|680.75|0
1641882700000|2022-01-11 06:31:40|683.58|680.98|683.81|681.21|683.92|681.32|683.58|680.98|0
1641882710000|2022-01-11 06:31:50|683.92|681.32|683.81|681.21|683.92|681.32|683.81|681.21|0
1641882720000|2022-01-11 06:32:00|684.03|681.43|684.03|681.43|684.03|681.43|684.03|681.43|0
1641882730000|2022-01-11 06:32:10|684.14|681.54|684.26|681.66|684.26|681.66|684.14|681.54|0
1641882740000|2022-01-11 06:32:20|684.49|681.89|684.49|681.89|684.49|681.89|684.49|681.89|0
1641882760000|2022-01-11 06:32:40|684.6|682|684.49|681.89|684.6|682|684.49|681.89|0
1641882770000|2022-01-11 06:32:50|684.71|682.11|684.94|682.34|684.94|682.34|684.71|682.11|0
1641882790000|2022-01-11 06:33:10|685.17|682.57|685.17|682.57|685.17|682.57|685.17|682.57|0
1641882800000|2022-01-11 06:33:20|684.94|682.34|684.94|682.34|684.94|682.34|684.94|682.34|0
1641882830000|2022-01-11 06:33:50|685.17|682.57|685.39|682.79|685.39|682.79|685.17|682.57|0
1641882850000|2022-01-11 06:34:10|685.85|683.25|685.85|683.25|686.07|683.47|685.85|683.25|0
1641882860000|2022-01-11 06:34:20|686.07|683.47|685.96|683.36|686.07|683.47|685.96|683.36|0
1641882870000|2022-01-11 06:34:30|686.07|683.47|685.62|683.02|686.07|683.47|685.62|683.02|0
1641882880000|2022-01-11 06:34:40|685.5|682.9|685.62|683.02|685.62|683.02|685.5|682.9|0
1641882890000|2022-01-11 06:34:50|685.39|682.79|685.39|682.79|685.39|682.79|685.39|682.79|0
1641882900000|2022-01-11 06:35:00|685.62|683.02|685.73|683.13|685.73|683.13|685.62|683.02|0
1641882910000|2022-01-11 06:35:10|685.85|683.25|685.62|683.02|685.85|683.25|685.62|683.02|0
1641882930000|2022-01-11 06:35:30|685.73|683.13|685.85|683.25|685.85|683.25|685.73|683.13|0
1641882940000|2022-01-11 06:35:40|685.62|683.02|685.62|683.02|685.62|683.02|685.62|683.02|0
1641882950000|2022-01-11 06:35:50|686.07|683.47|686.07|683.47|686.07|683.47|686.07|683.47|0
1641882960000|2022-01-11 06:36:00|686.3|683.7|686.3|683.7|686.3|683.7|686.3|683.7|0
1641882970000|2022-01-11 06:36:10|686.41|683.81|686.53|683.93|686.53|683.93|686.3|683.7|0
1641882980000|2022-01-11 06:36:20|686.41|683.81|686.3|683.7|686.41|683.81|686.3|683.7|0
1641882990000|2022-01-11 06:36:30|686.53|683.93|686.98|684.38|686.98|684.38|686.53|683.93|0
1641883000000|2022-01-11 06:36:40|686.75|684.15|686.98|684.38|686.98|684.38|686.75|684.15|0
1641883010000|2022-01-11 06:36:50|686.53|683.93|686.53|683.93|686.53|683.93|686.53|683.93|0
1641883020000|2022-01-11 06:37:00|686.75|684.15|686.98|684.38|686.98|684.38|686.75|684.15|0
1641883030000|2022-01-11 06:37:10|686.75|684.15|686.63|684.03|686.75|684.15|686.53|683.93|0
1641883040000|2022-01-11 06:37:20|686.53|683.93|686.53|683.93|686.53|683.93|686.53|683.93|0
1641883060000|2022-01-11 06:37:40|686.3|683.7|686.07|683.47|686.3|683.7|686.07|683.47|0
1641883080000|2022-01-11 06:38:00|686.18|683.58|685.95|683.35|686.18|683.58|685.95|683.35|0
1641883090000|2022-01-11 06:38:10|686.07|683.47|685.73|683.13|686.07|683.47|685.73|683.13|0
1641883100000|2022-01-11 06:38:20|685.84|683.24|685.73|683.13|685.84|683.24|685.62|683.02|0
1641883110000|2022-01-11 06:38:30|685.84|683.24|685.62|683.02|685.84|683.24|685.62|683.02|0
1641883120000|2022-01-11 06:38:40|685.39|682.79|685.27|682.67|685.39|682.79|685.27|682.67|0
1641883130000|2022-01-11 06:38:50|685.39|682.79|685.05|682.45|685.39|682.79|685.05|682.45|0
1641883140000|2022-01-11 06:39:00|685.16|682.56|684.71|682.11|685.16|682.56|684.71|682.11|0
1641883150000|2022-01-11 06:39:10|684.48|681.88|684.48|681.88|684.48|681.88|684.48|681.88|0
1641883170000|2022-01-11 06:39:30|684.71|682.11|684.71|682.11|684.71|682.11|684.71|682.11|0
1641883180000|2022-01-11 06:39:40|685.16|682.56|684.82|682.22|685.16|682.56|684.82|682.22|0
1641883190000|2022-01-11 06:39:50|684.71|682.11|684.26|681.66|684.71|682.11|684.26|681.66|0
1641883200000|2022-01-11 06:40:00|684.48|681.88|684.48|681.88|684.48|681.88|684.48|681.88|0
1641883210000|2022-01-11 06:40:10|684.59|681.99|684.59|681.99|684.59|681.99|684.48|681.88|0
1641883220000|2022-01-11 06:40:20|684.48|681.88|684.26|681.66|684.48|681.88|684.26|681.66|0
1641883230000|2022-01-11 06:40:30|684.48|681.88|684.59|681.99|684.71|682.11|684.48|681.88|0
1641883240000|2022-01-11 06:40:40|684.71|682.11|684.59|681.99|684.71|682.11|684.59|681.99|0
1641883250000|2022-01-11 06:40:50|684.71|682.11|684.59|681.99|684.71|682.11|684.59|681.99|0
1641883260000|2022-01-11 06:41:00|684.48|681.88|684.48|681.88|684.48|681.88|684.48|681.88|0
1641883270000|2022-01-11 06:41:10|684.26|681.66|684.48|681.88|684.48|681.88|684.26|681.66|0
1641883280000|2022-01-11 06:41:20|684.59|681.99|684.48|681.88|684.71|682.11|684.48|681.88|0
1641883300000|2022-01-11 06:41:40|684.26|681.66|683.57|680.97|684.26|681.66|683.57|680.97|0
1641883310000|2022-01-11 06:41:50|683.35|680.75|683.23|680.63|683.46|680.86|683.23|680.63|0
1641883320000|2022-01-11 06:42:00|683.12|680.52|683.23|680.63|683.35|680.75|683.12|680.52|0
1641883330000|2022-01-11 06:42:10|683.35|680.75|683.12|680.52|683.35|680.75|683.12|680.52|0
1641883340000|2022-01-11 06:42:20|683.23|680.63|683.12|680.52|683.23|680.63|683.12|680.52|0
1641883350000|2022-01-11 06:42:30|683|680.4|683.35|680.75|683.35|680.75|683|680.4|0
1641883360000|2022-01-11 06:42:40|683.8|681.2|683.91|681.31|683.91|681.31|683.8|681.2|0
1641883370000|2022-01-11 06:42:50|684.03|681.43|683.91|681.31|684.03|681.43|683.8|681.2|0
1641883380000|2022-01-11 06:43:00|684.03|681.43|684.03|681.43|684.03|681.43|684.03|681.43|0
1641883390000|2022-01-11 06:43:10|683.35|680.75|683.46|680.86|683.46|680.86|683.35|680.75|0
1641883400000|2022-01-11 06:43:20|683.8|681.2|683.57|680.97|683.8|681.2|683.57|680.97|0
1641883410000|2022-01-11 06:43:30|683.8|681.2|684.03|681.43|684.03|681.43|683.8|681.2|0
1641883420000|2022-01-11 06:43:40|683.8|681.2|683.8|681.2|683.8|681.2|683.8|681.2|0
1641883430000|2022-01-11 06:43:50|683.68|681.08|683.46|680.86|683.68|681.08|683.46|680.86|0
1641883440000|2022-01-11 06:44:00|683.57|680.97|683.35|680.75|683.57|680.97|683.35|680.75|0
1641883450000|2022-01-11 06:44:10|683.12|680.52|683.12|680.52|683.12|680.52|683|680.4|0
1641883460000|2022-01-11 06:44:20|683.35|680.75|683.23|680.63|683.35|680.75|683.23|680.63|0
1641883470000|2022-01-11 06:44:30|683.12|680.52|683.12|680.52|683.12|680.52|683.12|680.52|0
1641883480000|2022-01-11 06:44:40|682.89|680.29|682.89|680.29|682.89|680.29|682.89|680.29|0
1641883490000|2022-01-11 06:44:50|683|680.4|682.89|680.29|683.12|680.52|682.89|680.29|0
1641883500000|2022-01-11 06:45:00|683|680.4|683.12|680.52|683.12|680.52|683|680.4|0
1641883510000|2022-01-11 06:45:10|683.23|680.63|683.23|680.63|683.35|680.75|683.23|680.63|0
1641883520000|2022-01-11 06:45:20|683.12|680.52|683.57|680.97|683.57|680.97|683.12|680.52|0
1641883530000|2022-01-11 06:45:30|683.35|680.75|683.57|680.97|683.57|680.97|683.35|680.75|0
1641883540000|2022-01-11 06:45:40|683.8|681.2|683.8|681.2|683.8|681.2|683.57|680.97|0
1641883550000|2022-01-11 06:45:50|683.91|681.31|683.8|681.2|683.91|681.31|683.8|681.2|0
1641883560000|2022-01-11 06:46:00|683.91|681.31|684.03|681.43|684.03|681.43|683.91|681.31|0
1641883570000|2022-01-11 06:46:10|683.91|681.31|684.03|681.43|684.03|681.43|683.91|681.31|0
1641883580000|2022-01-11 06:46:20|683.8|681.2|683.57|680.97|683.8|681.2|683.57|680.97|0
1641883590000|2022-01-11 06:46:30|683.12|680.52|683.23|680.63|683.35|680.75|683.12|680.52|0
1641883600000|2022-01-11 06:46:40|683.35|680.75|683.35|680.75|683.35|680.75|683.35|680.75|0
1641883610000|2022-01-11 06:46:50|683.45|680.85|683.45|680.85|683.45|680.85|683.35|680.75|0
1641883620000|2022-01-11 06:47:00|683.35|680.75|683.35|680.75|683.35|680.75|683.35|680.75|0
1641883630000|2022-01-11 06:47:10|683.12|680.52|683.12|680.52|683.12|680.52|683.12|680.52|0
1641883640000|2022-01-11 06:47:20|683.23|680.63|683.35|680.75|683.35|680.75|683.23|680.63|0
1641883660000|2022-01-11 06:47:40|683.12|680.52|683.35|680.75|683.35|680.75|683.12|680.52|0
1641883670000|2022-01-11 06:47:50|683.57|680.97|683.57|680.97|683.57|680.97|683.57|680.97|0
1641883680000|2022-01-11 06:48:00|683.35|680.75|683.34|680.74|683.35|680.75|683.34|680.74|0
1641883690000|2022-01-11 06:48:10|682.89|680.29|682.89|680.29|682.89|680.29|682.89|680.29|0
1641883710000|2022-01-11 06:48:30|683|680.4|683|680.4|683|680.4|683|680.4|0
1641883720000|2022-01-11 06:48:40|683.12|680.52|682.89|680.29|683.12|680.52|682.89|680.29|0
1641883730000|2022-01-11 06:48:50|682.66|680.06|682.66|680.06|682.89|680.29|682.66|680.06|0
1641883740000|2022-01-11 06:49:00|682.77|680.17|683.34|680.74|683.34|680.74|682.77|680.17|0
1641883750000|2022-01-11 06:49:10|683.23|680.63|683|680.4|683.23|680.63|683|680.4|0
1641883760000|2022-01-11 06:49:20|683.12|680.52|683|680.4|683.12|680.52|682.89|680.29|0
1641883770000|2022-01-11 06:49:30|683.12|680.52|683|680.4|683.12|680.52|683|680.4|0
1641883780000|2022-01-11 06:49:40|683.12|680.52|683.12|680.52|683.12|680.52|683|680.4|0
1641883790000|2022-01-11 06:49:50|683.34|680.74|683.34|680.74|683.34|680.74|683.34|680.74|0
1641883800000|2022-01-11 06:50:00|683.23|680.63|683.23|680.63|683.34|680.74|683.23|680.63|0
1641883810000|2022-01-11 06:50:10|682.89|680.29|682.66|680.06|682.89|680.29|682.66|680.06|0
1641883820000|2022-01-11 06:50:20|682.55|679.95|682.44|679.84|682.55|679.95|682.44|679.84|0
1641883830000|2022-01-11 06:50:30|682.21|679.61|681.98|679.38|682.21|679.61|681.76|679.16|0
1641883840000|2022-01-11 06:50:40|681.76|679.16|681.64|679.04|681.76|679.16|681.64|679.04|0
1641883850000|2022-01-11 06:50:50|681.53|678.93|681.53|678.93|681.53|678.93|681.53|678.93|0
1641883860000|2022-01-11 06:51:00|681.3|678.7|681.3|678.7|681.3|678.7|681.3|678.7|0
1641883870000|2022-01-11 06:51:10|681.19|678.59|681.08|678.48|681.19|678.59|681.08|678.48|0
1641883880000|2022-01-11 06:51:20|681.19|678.59|681.3|678.7|681.3|678.7|681.08|678.48|0
1641883890000|2022-01-11 06:51:30|681.08|678.48|681.3|678.7|681.3|678.7|681.08|678.48|0
1641883900000|2022-01-11 06:51:40|681.53|678.93|680.96|678.36|681.53|678.93|680.96|678.36|0
1641883910000|2022-01-11 06:51:50|681.08|678.48|680.85|678.25|681.08|678.48|680.85|678.25|0
1641883920000|2022-01-11 06:52:00|680.96|678.36|681.3|678.7|681.3|678.7|680.85|678.25|0
1641883930000|2022-01-11 06:52:10|681.53|678.93|681.98|679.38|681.98|679.38|681.53|678.93|0
1641883940000|2022-01-11 06:52:20|681.76|679.16|681.98|679.38|681.98|679.38|681.76|679.16|0
1641883960000|2022-01-11 06:52:40|682.44|679.84|682.66|680.06|682.66|680.06|682.44|679.84|0
1641883970000|2022-01-11 06:52:50|682.44|679.84|682.21|679.61|682.44|679.84|682.21|679.61|0
1641883990000|2022-01-11 06:53:10|682.44|679.84|682.66|680.06|682.66|680.06|682.44|679.84|0
1641884000000|2022-01-11 06:53:20|682.54|679.94|682.32|679.72|682.54|679.94|682.32|679.72|0
1641884010000|2022-01-11 06:53:30|682.44|679.84|682.54|679.94|682.66|680.06|682.44|679.84|0
1641884020000|2022-01-11 06:53:40|682.66|680.06|682.66|680.06|682.66|680.06|682.66|680.06|0
1641884030000|2022-01-11 06:53:50|682.44|679.84|682.44|679.84|682.44|679.84|682.44|679.84|0
1641884040000|2022-01-11 06:54:00|682.21|679.61|682.44|679.84|682.66|680.06|682.21|679.61|0
1641884050000|2022-01-11 06:54:10|682.21|679.61|682.21|679.61|682.21|679.61|682.21|679.61|0
1641884060000|2022-01-11 06:54:20|681.98|679.38|681.98|679.38|682.09|679.49|681.98|679.38|0
1641884070000|2022-01-11 06:54:30|682.09|679.49|681.98|679.38|682.09|679.49|681.98|679.38|0
1641884080000|2022-01-11 06:54:40|682.09|679.49|681.98|679.38|682.09|679.49|681.98|679.38|0
1641884090000|2022-01-11 06:54:50|681.86|679.26|681.76|679.16|681.86|679.26|681.64|679.04|0
1641884100000|2022-01-11 06:55:00|681.98|679.38|681.98|679.38|682.09|679.49|681.98|679.38|0
1641884110000|2022-01-11 06:55:10|682.09|679.49|682.21|679.61|682.21|679.61|681.98|679.38|0
1641884130000|2022-01-11 06:55:30|681.98|679.38|682.21|679.61|682.21|679.61|681.98|679.38|0
1641884140000|2022-01-11 06:55:40|682.09|679.49|682.21|679.61|682.21|679.61|682.09|679.49|0
1641884150000|2022-01-11 06:55:50|682.43|679.83|682.43|679.83|682.43|679.83|682.43|679.83|0
1641884160000|2022-01-11 06:56:00|682.32|679.72|682.43|679.83|682.43|679.83|682.32|679.72|0
1641884170000|2022-01-11 06:56:10|682.54|679.94|682.43|679.83|682.54|679.94|682.43|679.83|0
1641884180000|2022-01-11 06:56:20|682.66|680.06|682.66|680.06|682.66|680.06|682.66|680.06|0
1641884190000|2022-01-11 06:56:30|682.89|680.29|682.89|680.29|682.89|680.29|682.89|680.29|0
1641884210000|2022-01-11 06:56:50|683.11|680.51|682.89|680.29|683.11|680.51|682.89|680.29|0
1641884220000|2022-01-11 06:57:00|683.11|680.51|683.11|680.51|683.11|680.51|683.11|680.51|0
1641884240000|2022-01-11 06:57:20|683.22|680.62|683.11|680.51|683.34|680.74|683.11|680.51|0
1641884250000|2022-01-11 06:57:30|683.34|680.74|683.34|680.74|683.34|680.74|683.22|680.62|0
1641884260000|2022-01-11 06:57:40|683.57|680.97|683.45|680.85|683.57|680.97|683.45|680.85|0
1641884270000|2022-01-11 06:57:50|683.57|680.97|683.79|681.19|683.79|681.19|683.57|680.97|0
1641884280000|2022-01-11 06:58:00|684.25|681.65|684.25|681.65|684.47|681.87|684.25|681.65|0
1641884290000|2022-01-11 06:58:10|684.47|681.87|684.47|681.87|684.47|681.87|684.47|681.87|0
1641884300000|2022-01-11 06:58:20|684.25|681.65|684.25|681.65|684.25|681.65|684.25|681.65|0
1641884310000|2022-01-11 06:58:30|684.47|681.87|684.7|682.1|684.7|682.1|684.47|681.87|0
1641884320000|2022-01-11 06:58:40|684.58|681.98|684.58|681.98|684.58|681.98|684.47|681.87|0
1641884330000|2022-01-11 06:58:50|684.47|681.87|684.58|681.98|684.58|681.98|684.47|681.87|0
1641884340000|2022-01-11 06:59:00|684.47|681.87|684.47|681.87|684.47|681.87|684.47|681.87|0
1641884350000|2022-01-11 06:59:10|684.7|682.1|684.58|681.98|684.7|682.1|684.58|681.98|0
1641884360000|2022-01-11 06:59:20|684.47|681.87|684.47|681.87|684.47|681.87|684.36|681.76|0
1641884370000|2022-01-11 06:59:30|684.7|682.1|684.7|682.1|684.7|682.1|684.7|682.1|0
1641884380000|2022-01-11 06:59:40|684.93|682.33|684.93|682.33|684.93|682.33|684.7|682.1|0
1641884390000|2022-01-11 06:59:50|684.81|682.21|685.15|682.55|685.15|682.55|684.7|682.1|0
1641884400000|2022-01-11 07:00:00|685.83|683.23|686.06|683.46|686.06|683.46|685.61|683.01|0
1641884410000|2022-01-11 07:00:10|686.51|683.91|686.51|683.91|686.51|683.91|686.4|683.8|0
1641884420000|2022-01-11 07:00:20|686.29|683.69|685.61|683.01|686.29|683.69|685.61|683.01|0
1641884430000|2022-01-11 07:00:30|685.15|682.55|684.93|682.33|685.38|682.78|684.93|682.33|0
1641884440000|2022-01-11 07:00:40|685.15|682.55|685.72|683.12|685.83|683.23|685.15|682.55|0
1641884450000|2022-01-11 07:00:50|685.83|683.23|686.29|683.69|686.29|683.69|685.83|683.23|0
1641884460000|2022-01-11 07:01:00|686.06|683.46|686.06|683.46|686.06|683.46|685.83|683.23|0
1641884470000|2022-01-11 07:01:10|685.83|683.23|685.38|682.78|685.83|683.23|685.38|682.78|0
1641884480000|2022-01-11 07:01:20|685.26|682.66|684.7|682.1|685.26|682.66|684.7|682.1|0
1641884490000|2022-01-11 07:01:30|684.93|682.33|684.47|681.87|684.93|682.33|684.47|681.87|0
1641884500000|2022-01-11 07:01:40|684.7|682.1|684.47|681.87|684.7|682.1|684.25|681.65|0
1641884510000|2022-01-11 07:01:50|684.7|682.1|685.61|683.01|685.61|683.01|684.7|682.1|0
1641884520000|2022-01-11 07:02:00|685.38|682.78|685.83|683.23|685.83|683.23|685.38|682.78|0
1641884530000|2022-01-11 07:02:10|686.17|683.57|685.61|683.01|686.17|683.57|685.49|682.89|0
1641884540000|2022-01-11 07:02:20|685.71|683.11|685.61|683.01|685.71|683.11|685.61|683.01|0
1641884550000|2022-01-11 07:02:30|685.83|683.23|686.06|683.46|686.06|683.46|685.83|683.23|0
1641884560000|2022-01-11 07:02:40|685.61|683.01|685.83|683.23|685.83|683.23|685.61|683.01|0
1641884570000|2022-01-11 07:02:50|685.71|683.11|685.26|682.66|685.71|683.11|685.26|682.66|0
1641884580000|2022-01-11 07:03:00|685.03|682.43|684.93|682.33|685.26|682.66|684.93|682.33|0
1641884590000|2022-01-11 07:03:10|684.47|681.87|684.58|681.98|684.7|682.1|684.47|681.87|0
1641884600000|2022-01-11 07:03:20|684.47|681.87|684.02|681.42|684.47|681.87|684.02|681.42|0
1641884610000|2022-01-11 07:03:30|683.67|681.07|683.79|681.19|683.9|681.3|683.67|681.07|0
1641884620000|2022-01-11 07:03:40|683.11|680.51|682.99|680.39|683.11|680.51|682.99|680.39|0
1641884630000|2022-01-11 07:03:50|683.34|680.74|683.79|681.19|683.79|681.19|683.11|680.51|0
1641884640000|2022-01-11 07:04:00|684.24|681.64|684.02|681.42|684.24|681.64|684.02|681.42|0
1641884650000|2022-01-11 07:04:10|684.24|681.64|683.79|681.19|684.24|681.64|683.79|681.19|0
1641884660000|2022-01-11 07:04:20|683.9|681.3|683.56|680.96|684.02|681.42|683.56|680.96|0
1641884670000|2022-01-11 07:04:30|683.45|680.85|683.45|680.85|683.45|680.85|683.22|680.62|0
1641884680000|2022-01-11 07:04:40|683.56|680.96|683.56|680.96|683.56|680.96|683.56|680.96|0
1641884690000|2022-01-11 07:04:50|683.34|680.74|683.9|681.3|684.02|681.42|683.34|680.74|0
1641884700000|2022-01-11 07:05:00|684.02|681.42|683.79|681.19|684.02|681.42|683.56|680.96|0
1641884710000|2022-01-11 07:05:10|683.11|680.51|683.56|680.96|683.56|680.96|683.11|680.51|0
1641884720000|2022-01-11 07:05:20|683.79|681.19|684.02|681.42|684.02|681.42|683.79|681.19|0
1641884730000|2022-01-11 07:05:30|684.24|681.64|684.81|682.21|684.81|682.21|684.24|681.64|0
1641884740000|2022-01-11 07:05:40|684.47|681.87|684.7|682.1|684.7|682.1|684.47|681.87|0
1641884750000|2022-01-11 07:05:50|684.58|681.98|684.7|682.1|684.81|682.21|684.47|681.87|0
1641884760000|2022-01-11 07:06:00|684.35|681.75|684.47|681.87|684.7|682.1|684.35|681.75|0
1641884770000|2022-01-11 07:06:10|684.81|682.21|684.81|682.21|684.81|682.21|684.81|682.21|0
1641884780000|2022-01-11 07:06:20|685.03|682.43|685.03|682.43|685.15|682.55|685.03|682.43|0
1641884790000|2022-01-11 07:06:30|685.15|682.55|685.6|683|685.6|683|685.15|682.55|0
1641884800000|2022-01-11 07:06:40|685.71|683.11|685.6|683|685.71|683.11|685.6|683|0
1641884810000|2022-01-11 07:06:50|685.71|683.11|685.49|682.89|685.71|683.11|685.49|682.89|0
1641884820000|2022-01-11 07:07:00|685.15|682.55|685.49|682.89|685.49|682.89|685.15|682.55|0
1641884830000|2022-01-11 07:07:10|685.6|683|685.6|683|685.71|683.11|685.6|683|0
1641884840000|2022-01-11 07:07:20|685.71|683.11|686.06|683.46|686.06|683.46|685.6|683|0
1641884850000|2022-01-11 07:07:30|685.83|683.23|685.83|683.23|686.06|683.46|685.83|683.23|0
1641884860000|2022-01-11 07:07:40|685.94|683.34|685.94|683.34|685.94|683.34|685.83|683.23|0
1641884870000|2022-01-11 07:07:50|685.83|683.23|686.06|683.46|686.06|683.46|685.83|683.23|0
1641884880000|2022-01-11 07:08:00|685.83|683.23|686.06|683.46|686.06|683.46|685.6|683|0
1641884890000|2022-01-11 07:08:10|685.83|683.23|685.71|683.11|685.83|683.23|685.71|683.11|0
1641884900000|2022-01-11 07:08:20|686.06|683.46|686.17|683.57|686.28|683.68|686.06|683.46|0
1641884910000|2022-01-11 07:08:30|685.94|683.34|686.06|683.46|686.17|683.57|685.94|683.34|0
1641884920000|2022-01-11 07:08:40|686.17|683.57|686.17|683.57|686.17|683.57|686.17|683.57|0
1641884930000|2022-01-11 07:08:50|686.28|683.68|686.28|683.68|686.28|683.68|686.17|683.57|0
1641884940000|2022-01-11 07:09:00|686.06|683.46|686.06|683.46|686.06|683.46|686.06|683.46|0
1641884950000|2022-01-11 07:09:10|685.94|683.34|686.06|683.46|686.06|683.46|685.94|683.34|0
1641884960000|2022-01-11 07:09:20|686.28|683.68|686.17|683.57|686.28|683.68|686.17|683.57|0
1641884970000|2022-01-11 07:09:30|686.28|683.68|686.06|683.46|686.28|683.68|686.06|683.46|0
1641884980000|2022-01-11 07:09:40|686.28|683.68|686.28|683.68|686.51|683.91|686.28|683.68|0
1641884990000|2022-01-11 07:09:50|686.51|683.91|686.51|683.91|686.51|683.91|686.51|683.91|0
1641885000000|2022-01-11 07:10:00|686.28|683.68|686.51|683.91|686.51|683.91|686.28|683.68|0
1641885010000|2022-01-11 07:10:10|686.39|683.79|686.51|683.91|686.74|684.14|686.39|683.79|0
1641885020000|2022-01-11 07:10:20|686.39|683.79|686.28|683.68|686.51|683.91|686.28|683.68|0
1641885030000|2022-01-11 07:10:30|686.51|683.91|686.62|684.02|686.62|684.02|686.51|683.91|0
1641885040000|2022-01-11 07:10:40|686.51|683.91|686.62|684.02|686.74|684.14|686.51|683.91|0
1641885050000|2022-01-11 07:10:50|686.51|683.91|686.62|684.02|686.62|684.02|686.51|683.91|0
1641885060000|2022-01-11 07:11:00|686.51|683.91|686.51|683.91|686.74|684.14|686.51|683.91|0
1641885070000|2022-01-11 07:11:10|686.39|683.79|686.39|683.79|686.51|683.91|686.39|683.79|0
1641885080000|2022-01-11 07:11:20|686.51|683.91|685.37|682.77|686.51|683.91|685.37|682.77|0
1641885090000|2022-01-11 07:11:30|685.6|683|685.6|683|685.6|683|685.48|682.88|0
1641885100000|2022-01-11 07:11:40|685.37|682.77|685.03|682.43|685.37|682.77|685.03|682.43|0
1641885110000|2022-01-11 07:11:50|684.92|682.32|685.15|682.55|685.15|682.55|684.92|682.32|0
1641885120000|2022-01-11 07:12:00|684.92|682.32|684.92|682.32|685.03|682.43|684.92|682.32|0
1641885130000|2022-01-11 07:12:10|684.8|682.2|685.15|682.55|685.15|682.55|684.8|682.2|0
1641885140000|2022-01-11 07:12:20|685.37|682.77|685.15|682.55|685.37|682.77|685.15|682.55|0
1641885150000|2022-01-11 07:12:30|685.37|682.77|685.6|683|685.71|683.11|685.37|682.77|0
1641885160000|2022-01-11 07:12:40|685.37|682.77|685.37|682.77|685.37|682.77|685.37|682.77|0
1641885170000|2022-01-11 07:12:50|685.48|682.88|685.37|682.77|685.6|683|685.37|682.77|0
1641885180000|2022-01-11 07:13:00|685.6|683|685.6|683|685.6|683|685.6|683|0
1641885190000|2022-01-11 07:13:10|686.05|683.45|686.05|683.45|686.05|683.45|685.94|683.34|0
1641885200000|2022-01-11 07:13:20|686.16|683.56|686.28|683.68|686.39|683.79|686.05|683.45|0
1641885210000|2022-01-11 07:13:30|686.51|683.91|686.51|683.91|686.51|683.91|686.51|683.91|0
1641885220000|2022-01-11 07:13:40|686.28|683.68|686.28|683.68|686.28|683.68|686.28|683.68|0
1641885230000|2022-01-11 07:13:50|686.51|683.91|686.39|683.79|686.51|683.91|686.28|683.68|0
1641885240000|2022-01-11 07:14:00|686.51|683.91|686.16|683.56|686.51|683.91|686.16|683.56|0
1641885250000|2022-01-11 07:14:10|686.28|683.68|686.51|683.91|686.51|683.91|686.28|683.68|0
1641885260000|2022-01-11 07:14:20|686.73|684.13|686.73|684.13|686.73|684.13|686.73|684.13|0
1641885270000|2022-01-11 07:14:30|686.05|683.45|686.39|683.79|686.51|683.91|686.05|683.45|0
1641885280000|2022-01-11 07:14:40|686.62|684.02|686.73|684.13|686.73|684.13|686.51|683.91|0
1641885290000|2022-01-11 07:14:50|686.28|683.68|686.28|683.68|686.28|683.68|686.28|683.68|0
1641885300000|2022-01-11 07:15:00|686.39|683.79|686.28|683.68|686.39|683.79|686.28|683.68|0
1641885310000|2022-01-11 07:15:10|686.51|683.91|686.51|683.91|686.51|683.91|686.51|683.91|0
1641885320000|2022-01-11 07:15:20|686.62|684.02|687.07|684.47|687.07|684.47|686.62|684.02|0
1641885330000|2022-01-11 07:15:30|686.96|684.36|686.96|684.36|687.07|684.47|686.96|684.36|0
1641885340000|2022-01-11 07:15:40|687.07|684.47|687.42|684.82|687.42|684.82|687.07|684.47|0
1641885350000|2022-01-11 07:15:50|687.64|685.04|687.52|684.92|687.64|685.04|687.42|684.82|0
1641885360000|2022-01-11 07:16:00|687.64|685.04|687.64|685.04|687.64|685.04|687.64|685.04|0
1641885370000|2022-01-11 07:16:10|687.87|685.27|688.1|685.5|688.1|685.5|687.87|685.27|0
1641885380000|2022-01-11 07:16:20|688.21|685.61|687.87|685.27|688.21|685.61|687.64|685.04|0
1641885390000|2022-01-11 07:16:30|688.21|685.61|688.32|685.72|688.32|685.72|688.21|685.61|0
1641885410000|2022-01-11 07:16:50|688.1|685.5|687.87|685.27|688.1|685.5|687.87|685.27|0
1641885420000|2022-01-11 07:17:00|688.1|685.5|688.32|685.72|688.32|685.72|688.1|685.5|0
1641885430000|2022-01-11 07:17:10|688.55|685.95|688.55|685.95|688.55|685.95|688.55|685.95|0
1641885440000|2022-01-11 07:17:20|688.43|685.83|688.32|685.72|688.43|685.83|688.32|685.72|0
1641885450000|2022-01-11 07:17:30|688.43|685.83|688.78|686.18|688.78|686.18|688.43|685.83|0
1641885460000|2022-01-11 07:17:40|689|686.4|689|686.4|689|686.4|689|686.4|0
1641885470000|2022-01-11 07:17:50|688.89|686.29|688.78|686.18|689|686.4|688.78|686.18|0
1641885480000|2022-01-11 07:18:00|689|686.4|688.78|686.18|689|686.4|688.78|686.18|0
1641885500000|2022-01-11 07:18:20|688.55|685.95|688.78|686.18|688.78|686.18|688.55|685.95|0
1641885510000|2022-01-11 07:18:30|689|686.4|689|686.4|689|686.4|689|686.4|0
1641885520000|2022-01-11 07:18:40|688.78|686.18|688.78|686.18|688.78|686.18|688.78|686.18|0
1641885530000|2022-01-11 07:18:50|689|686.4|689|686.4|689.23|686.63|689|686.4|0
1641885540000|2022-01-11 07:19:00|688.89|686.29|689|686.4|689|686.4|688.78|686.18|0
1641885550000|2022-01-11 07:19:10|689.11|686.51|689.23|686.63|689.23|686.63|689.11|686.51|0
1641885560000|2022-01-11 07:19:20|689|686.4|689|686.4|689|686.4|688.78|686.18|0
1641885570000|2022-01-11 07:19:30|688.78|686.18|689|686.4|689|686.4|688.78|686.18|0
1641885580000|2022-01-11 07:19:40|689.23|686.63|689.23|686.63|689.68|687.08|689.23|686.63|0
1641885590000|2022-01-11 07:19:50|689.68|687.08|689.46|686.86|689.68|687.08|689.46|686.86|0
1641885600000|2022-01-11 07:20:00|689.79|687.19|689.46|686.86|689.91|687.31|689.46|686.86|0
1641885610000|2022-01-11 07:20:10|689.57|686.97|689.79|687.19|689.79|687.19|689.57|686.97|0
1641885620000|2022-01-11 07:20:20|689.91|687.31|690.14|687.54|690.14|687.54|689.79|687.19|0
1641885640000|2022-01-11 07:20:40|690.25|687.65|690.25|687.65|690.37|687.77|690.14|687.54|0
1641885650000|2022-01-11 07:20:50|690.37|687.77|690.25|687.65|690.37|687.77|690.14|687.54|0
1641885660000|2022-01-11 07:21:00|690.14|687.54|689.46|686.86|690.14|687.54|689.46|686.86|0
1641885670000|2022-01-11 07:21:10|689.91|687.31|690.02|687.42|690.14|687.54|689.91|687.31|0
1641885680000|2022-01-11 07:21:20|690.14|687.54|689.91|687.31|690.14|687.54|689.91|687.31|0
1641885690000|2022-01-11 07:21:30|689.79|687.19|689.79|687.19|689.91|687.31|689.79|687.19|0
1641885700000|2022-01-11 07:21:40|689.91|687.31|689.91|687.31|689.91|687.31|689.79|687.19|0
1641885710000|2022-01-11 07:21:50|689.68|687.08|689.91|687.31|689.91|687.31|689.68|687.08|0
1641885720000|2022-01-11 07:22:00|689.68|687.08|689.68|687.08|689.68|687.08|689.46|686.86|0
1641885730000|2022-01-11 07:22:10|689.57|686.97|689.68|687.08|689.68|687.08|689.57|686.97|0
1641885740000|2022-01-11 07:22:20|689.46|686.86|689.46|686.86|689.46|686.86|689.46|686.86|0
1641885750000|2022-01-11 07:22:30|689.57|686.97|689.68|687.08|689.68|687.08|689.57|686.97|0
1641885760000|2022-01-11 07:22:40|689.46|686.86|689.23|686.63|689.46|686.86|689.23|686.63|0
1641885770000|2022-01-11 07:22:50|689.46|686.86|689.34|686.74|689.46|686.86|689.34|686.74|0
1641885780000|2022-01-11 07:23:00|689.46|686.86|689.11|686.51|689.46|686.86|689.11|686.51|0
1641885790000|2022-01-11 07:23:10|689.23|686.63|688.77|686.17|689.23|686.63|688.77|686.17|0
1641885800000|2022-01-11 07:23:20|688.55|685.95|688.55|685.95|688.66|686.06|688.55|685.95|0
1641885810000|2022-01-11 07:23:30|688.66|686.06|688.77|686.17|688.77|686.17|688.55|685.95|0
1641885820000|2022-01-11 07:23:40|688.66|686.06|688.55|685.95|688.66|686.06|688.55|685.95|0
1641885830000|2022-01-11 07:23:50|688.32|685.72|688.32|685.72|688.32|685.72|688.32|685.72|0
1641885840000|2022-01-11 07:24:00|688.55|685.95|688.77|686.17|688.77|686.17|688.55|685.95|0
1641885850000|2022-01-11 07:24:10|689|686.4|688.55|685.95|689|686.4|688.55|685.95|0
1641885860000|2022-01-11 07:24:20|688.77|686.17|688.77|686.17|688.77|686.17|688.77|686.17|0
1641885870000|2022-01-11 07:24:30|688.43|685.83|688.55|685.95|688.55|685.95|688.43|685.83|0
1641885880000|2022-01-11 07:24:40|689|686.4|689|686.4|689|686.4|688.77|686.17|0
1641885890000|2022-01-11 07:24:50|688.77|686.17|688.88|686.28|688.88|686.28|688.77|686.17|0
1641885900000|2022-01-11 07:25:00|688.77|686.17|688.88|686.28|688.88|686.28|688.77|686.17|0
1641885910000|2022-01-11 07:25:10|688.77|686.17|688.77|686.17|688.88|686.28|688.77|686.17|0
1641885920000|2022-01-11 07:25:20|689|686.4|689.34|686.74|689.34|686.74|688.88|686.28|0
1641885930000|2022-01-11 07:25:30|689.56|686.96|689.56|686.96|689.56|686.96|689.45|686.85|0
1641885940000|2022-01-11 07:25:40|689.23|686.63|689.34|686.74|689.45|686.85|689.23|686.63|0
1641885950000|2022-01-11 07:25:50|689.45|686.85|689.34|686.74|689.45|686.85|689.34|686.74|0
1641885960000|2022-01-11 07:26:00|689.11|686.51|689.34|686.74|689.34|686.74|689.11|686.51|0
1641885970000|2022-01-11 07:26:10|689.23|686.63|689.45|686.85|689.45|686.85|689.23|686.63|0
1641885980000|2022-01-11 07:26:20|689.68|687.08|689.34|686.74|689.68|687.08|689.34|686.74|0
1641885990000|2022-01-11 07:26:30|689.23|686.63|689.45|686.85|689.45|686.85|689.23|686.63|0
1641886000000|2022-01-11 07:26:40|689.68|687.08|690.02|687.42|690.02|687.42|689.68|687.08|0
1641886010000|2022-01-11 07:26:50|690.59|687.99|690.24|687.64|690.59|687.99|690.24|687.64|0
1641886020000|2022-01-11 07:27:00|690.14|687.54|690.36|687.76|690.59|687.99|690.14|687.54|0
1641886030000|2022-01-11 07:27:10|690.59|687.99|690.47|687.87|690.59|687.99|690.47|687.87|0
1641886040000|2022-01-11 07:27:20|690.36|687.76|690.24|687.64|690.59|687.99|690.24|687.64|0
1641886050000|2022-01-11 07:27:30|690.36|687.76|690.47|687.87|690.59|687.99|690.36|687.76|0
1641886060000|2022-01-11 07:27:40|690.36|687.76|690.36|687.76|690.36|687.76|690.24|687.64|0
1641886070000|2022-01-11 07:27:50|690.82|688.22|690.82|688.22|690.82|688.22|690.82|688.22|0
1641886080000|2022-01-11 07:28:00|690.93|688.33|690.82|688.22|690.93|688.33|690.82|688.22|0
1641886090000|2022-01-11 07:28:10|691.04|688.44|690.7|688.1|691.04|688.44|690.7|688.1|0
1641886100000|2022-01-11 07:28:20|690.82|688.22|691.04|688.44|691.04|688.44|690.82|688.22|0
1641886110000|2022-01-11 07:28:30|690.93|688.33|691.04|688.44|691.27|688.67|690.93|688.33|0
1641886120000|2022-01-11 07:28:40|690.82|688.22|690.82|688.22|690.93|688.33|690.82|688.22|0
1641886130000|2022-01-11 07:28:50|690.59|687.99|690.82|688.22|690.82|688.22|690.59|687.99|0
1641886140000|2022-01-11 07:29:00|690.59|687.99|690.59|687.99|690.59|687.99|690.59|687.99|0
1641886150000|2022-01-11 07:29:10|690.7|688.1|690.59|687.99|690.7|688.1|690.59|687.99|0
1641886160000|2022-01-11 07:29:20|690.82|688.22|691.15|688.55|691.15|688.55|690.82|688.22|0
1641886170000|2022-01-11 07:29:30|691.27|688.67|690.82|688.22|691.27|688.67|690.82|688.22|0
1641886180000|2022-01-11 07:29:40|690.7|688.1|690.93|688.33|690.93|688.33|690.7|688.1|0
1641886190000|2022-01-11 07:29:50|691.04|688.44|690.59|687.99|691.04|688.44|690.59|687.99|0
1641886200000|2022-01-11 07:30:00|690.93|688.33|690.93|688.33|690.93|688.33|690.82|688.22|0
1641886210000|2022-01-11 07:30:10|690.82|688.22|690.82|688.22|691.04|688.44|690.82|688.22|0
1641886220000|2022-01-11 07:30:20|690.7|688.1|690.7|688.1|690.7|688.1|690.7|688.1|0
1641886230000|2022-01-11 07:30:30|690.59|687.99|690.02|687.42|690.59|687.99|690.02|687.42|0
1641886240000|2022-01-11 07:30:40|689.91|687.31|689.91|687.31|689.91|687.31|689.91|687.31|0
1641886260000|2022-01-11 07:31:00|689.68|687.08|689.68|687.08|689.79|687.19|689.68|687.08|0
1641886280000|2022-01-11 07:31:20|689.91|687.31|689.79|687.19|689.91|687.31|689.79|687.19|0
1641886290000|2022-01-11 07:31:30|689.68|687.08|689.68|687.08|689.68|687.08|689.68|687.08|0
1641886300000|2022-01-11 07:31:40|689.56|686.96|689.45|686.85|689.56|686.96|689.45|686.85|0
1641886310000|2022-01-11 07:31:50|689.56|686.96|689.68|687.08|689.68|687.08|689.56|686.96|0
1641886320000|2022-01-11 07:32:00|689.45|686.85|689.68|687.08|689.68|687.08|689.45|686.85|0
1641886330000|2022-01-11 07:32:10|689.45|686.85|689.22|686.62|689.68|687.08|689.22|686.62|0
1641886340000|2022-01-11 07:32:20|689.45|686.85|689.33|686.73|689.45|686.85|689.33|686.73|0
1641886350000|2022-01-11 07:32:30|689.45|686.85|689.68|687.08|689.68|687.08|689.45|686.85|0
1641886360000|2022-01-11 07:32:40|689.56|686.96|689.91|687.31|689.91|687.31|689.56|686.96|0
1641886380000|2022-01-11 07:33:00|690.01|687.41|690.36|687.76|690.36|687.76|689.91|687.31|0
1641886390000|2022-01-11 07:33:10|690.47|687.87|690.81|688.21|690.81|688.21|690.47|687.87|0
1641886400000|2022-01-11 07:33:20|690.59|687.99|690.59|687.99|690.81|688.21|690.59|687.99|0
1641886410000|2022-01-11 07:33:30|690.36|687.76|690.59|687.99|690.59|687.99|690.36|687.76|0
1641886420000|2022-01-11 07:33:40|690.7|688.1|690.7|688.1|690.7|688.1|690.7|688.1|0
1641886430000|2022-01-11 07:33:50|690.59|687.99|690.7|688.1|690.7|688.1|690.59|687.99|0
1641886440000|2022-01-11 07:34:00|690.81|688.21|690.59|687.99|690.81|688.21|690.59|687.99|0
1641886450000|2022-01-11 07:34:10|690.7|688.1|690.81|688.21|690.81|688.21|690.7|688.1|0
1641886460000|2022-01-11 07:34:20|691.04|688.44|691.04|688.44|691.04|688.44|691.04|688.44|0
1641886470000|2022-01-11 07:34:30|691.15|688.55|691.27|688.67|691.27|688.67|691.15|688.55|0
1641886490000|2022-01-11 07:34:50|691.04|688.44|691.04|688.44|691.04|688.44|691.04|688.44|0
1641886500000|2022-01-11 07:35:00|690.81|688.21|690.81|688.21|690.81|688.21|690.81|688.21|0
1641886510000|2022-01-11 07:35:10|690.59|687.99|690.59|687.99|690.59|687.99|690.59|687.99|0
1641886520000|2022-01-11 07:35:20|690.36|687.76|690.24|687.64|690.36|687.76|690.13|687.53|0
1641886530000|2022-01-11 07:35:30|690.13|687.53|689.68|687.08|690.13|687.53|689.68|687.08|0
1641886540000|2022-01-11 07:35:40|689.9|687.3|689.9|687.3|689.9|687.3|689.9|687.3|0
1641886550000|2022-01-11 07:35:50|690.01|687.41|690.13|687.53|690.13|687.53|689.9|687.3|0
1641886570000|2022-01-11 07:36:10|689.9|687.3|689.79|687.19|689.9|687.3|689.79|687.19|0
1641886580000|2022-01-11 07:36:20|689.68|687.08|689.45|686.85|689.68|687.08|689.45|686.85|0
1641886590000|2022-01-11 07:36:30|689.22|686.62|689.33|686.73|689.33|686.73|689.22|686.62|0
1641886600000|2022-01-11 07:36:40|689.22|686.62|689.33|686.73|689.33|686.73|688.99|686.39|0
1641886610000|2022-01-11 07:36:50|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641886620000|2022-01-11 07:37:00|689.68|687.08|689.68|687.08|689.68|687.08|689.68|687.08|0
1641886630000|2022-01-11 07:37:10|689.56|686.96|689.45|686.85|689.56|686.96|689.45|686.85|0
1641886640000|2022-01-11 07:37:20|689.33|686.73|689.22|686.62|689.33|686.73|689.22|686.62|0
1641886650000|2022-01-11 07:37:30|689.45|686.85|689.45|686.85|689.45|686.85|689.33|686.73|0
1641886660000|2022-01-11 07:37:40|689.22|686.62|689.22|686.62|689.22|686.62|689.22|686.62|0
1641886670000|2022-01-11 07:37:50|688.99|686.39|688.99|686.39|688.99|686.39|688.99|686.39|0
1641886680000|2022-01-11 07:38:00|689.22|686.62|688.99|686.39|689.22|686.62|688.99|686.39|0
1641886690000|2022-01-11 07:38:10|688.88|686.28|688.77|686.17|688.88|686.28|688.77|686.17|0
1641886700000|2022-01-11 07:38:20|688.88|686.28|688.77|686.17|688.88|686.28|688.77|686.17|0
1641886710000|2022-01-11 07:38:30|688.88|686.28|688.77|686.17|688.88|686.28|688.77|686.17|0
1641886720000|2022-01-11 07:38:40|688.54|685.94|688.77|686.17|688.77|686.17|688.54|685.94|0
1641886730000|2022-01-11 07:38:50|688.99|686.39|689.22|686.62|689.22|686.62|688.99|686.39|0
1641886740000|2022-01-11 07:39:00|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641886750000|2022-01-11 07:39:10|689.56|686.96|689.45|686.85|689.56|686.96|689.45|686.85|0
1641886760000|2022-01-11 07:39:20|689.68|687.08|689.22|686.62|689.68|687.08|689.22|686.62|0
1641886770000|2022-01-11 07:39:30|689.1|686.5|688.99|686.39|689.1|686.5|688.99|686.39|0
1641886780000|2022-01-11 07:39:40|689.1|686.5|689.1|686.5|689.22|686.62|688.99|686.39|0
1641886790000|2022-01-11 07:39:50|689.22|686.62|688.99|686.39|689.22|686.62|688.99|686.39|0
1641886800000|2022-01-11 07:40:00|688.88|686.28|689.45|686.85|689.45|686.85|688.88|686.28|0
1641886810000|2022-01-11 07:40:10|689.56|686.96|689.67|687.07|689.67|687.07|689.56|686.96|0
1641886820000|2022-01-11 07:40:20|689.78|687.18|689.9|687.3|689.9|687.3|689.78|687.18|0
1641886840000|2022-01-11 07:40:40|690.13|687.53|690.13|687.53|690.13|687.53|690.13|687.53|0
1641886850000|2022-01-11 07:40:50|689.9|687.3|689.67|687.07|689.9|687.3|689.67|687.07|0
1641886860000|2022-01-11 07:41:00|689.45|686.85|689.45|686.85|689.45|686.85|689.22|686.62|0
1641886870000|2022-01-11 07:41:10|689.22|686.62|689.22|686.62|689.45|686.85|689.22|686.62|0
1641886880000|2022-01-11 07:41:20|689.33|686.73|689.33|686.73|689.45|686.85|689.33|686.73|0
1641886890000|2022-01-11 07:41:30|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641886900000|2022-01-11 07:41:40|689.22|686.62|689.22|686.62|689.22|686.62|689.22|686.62|0
1641886910000|2022-01-11 07:41:50|689.33|686.73|688.99|686.39|689.33|686.73|688.99|686.39|0
1641886920000|2022-01-11 07:42:00|689.22|686.62|689.22|686.62|689.33|686.73|689.22|686.62|0
1641886930000|2022-01-11 07:42:10|689.45|686.85|689.33|686.73|689.45|686.85|689.22|686.62|0
1641886940000|2022-01-11 07:42:20|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1641886950000|2022-01-11 07:42:30|689.67|687.07|689.67|687.07|689.67|687.07|689.67|687.07|0
1641886960000|2022-01-11 07:42:40|689.45|686.85|689.22|686.62|689.45|686.85|689.1|686.5|0
1641886970000|2022-01-11 07:42:50|689.1|686.5|689.45|686.85|689.45|686.85|689.1|686.5|0
1641886980000|2022-01-11 07:43:00|689.22|686.62|689.45|686.85|689.45|686.85|689.22|686.62|0
1641886990000|2022-01-11 07:43:10|689.67|687.07|689.33|686.73|689.67|687.07|689.33|686.73|0
1641887000000|2022-01-11 07:43:20|688.99|686.39|689.22|686.62|689.22|686.62|688.99|686.39|0
1641887010000|2022-01-11 07:43:30|689.33|686.73|688.99|686.39|689.33|686.73|688.99|686.39|0
1641887020000|2022-01-11 07:43:40|689.22|686.62|689.22|686.62|689.22|686.62|689.1|686.5|0
1641887030000|2022-01-11 07:43:50|688.99|686.39|688.99|686.39|688.99|686.39|688.99|686.39|0
1641887040000|2022-01-11 07:44:00|689.22|686.62|688.99|686.39|689.22|686.62|688.99|686.39|0
1641887050000|2022-01-11 07:44:10|689.1|686.5|689.45|686.85|689.45|686.85|689.1|686.5|0
1641887060000|2022-01-11 07:44:20|689.22|686.62|689.33|686.73|689.45|686.85|689.22|686.62|0
1641887070000|2022-01-11 07:44:30|689.45|686.85|689.67|687.07|689.67|687.07|689.45|686.85|0
1641887080000|2022-01-11 07:44:40|689.9|687.3|690.13|687.53|690.13|687.53|689.9|687.3|0
1641887090000|2022-01-11 07:44:50|689.9|687.3|689.45|686.85|689.9|687.3|689.45|686.85|0
1641887100000|2022-01-11 07:45:00|689.67|687.07|689.67|687.07|689.67|687.07|689.45|686.85|0
1641887110000|2022-01-11 07:45:10|690.01|687.41|690.24|687.64|690.24|687.64|690.01|687.41|0
1641887120000|2022-01-11 07:45:20|690.13|687.53|689.45|686.85|690.13|687.53|689.45|686.85|0
1641887130000|2022-01-11 07:45:30|689.44|686.84|689.33|686.73|689.44|686.84|689.33|686.73|0
1641887140000|2022-01-11 07:45:40|689.44|686.84|689.22|686.62|689.44|686.84|689.22|686.62|0
1641887150000|2022-01-11 07:45:50|688.76|686.16|688.99|686.39|688.99|686.39|688.76|686.16|0
1641887160000|2022-01-11 07:46:00|688.76|686.16|688.42|685.82|688.76|686.16|688.42|685.82|0
1641887170000|2022-01-11 07:46:10|688.54|685.94|688.31|685.71|688.54|685.94|688.31|685.71|0
1641887180000|2022-01-11 07:46:20|688.54|685.94|688.42|685.82|688.54|685.94|688.42|685.82|0
1641887190000|2022-01-11 07:46:30|688.54|685.94|688.76|686.16|688.76|686.16|688.54|685.94|0
1641887200000|2022-01-11 07:46:40|688.54|685.94|688.64|686.04|688.76|686.16|688.54|685.94|0
1641887210000|2022-01-11 07:46:50|688.76|686.16|688.76|686.16|688.76|686.16|688.76|686.16|0
1641887220000|2022-01-11 07:47:00|688.99|686.39|688.99|686.39|688.99|686.39|688.87|686.27|0
1641887230000|2022-01-11 07:47:10|688.87|686.27|688.76|686.16|688.99|686.39|688.76|686.16|0
1641887240000|2022-01-11 07:47:20|688.87|686.27|689.67|687.07|689.67|687.07|688.87|686.27|0
1641887250000|2022-01-11 07:47:30|689.44|686.84|689.67|687.07|689.67|687.07|689.44|686.84|0
1641887260000|2022-01-11 07:47:40|689.9|687.3|689.9|687.3|689.9|687.3|689.67|687.07|0
1641887270000|2022-01-11 07:47:50|690.13|687.53|690.35|687.75|690.35|687.75|690.13|687.53|0
1641887280000|2022-01-11 07:48:00|690.58|687.98|691.03|688.43|691.03|688.43|690.35|687.75|0
1641887290000|2022-01-11 07:48:10|690.69|688.09|690.81|688.21|690.81|688.21|690.58|687.98|0
1641887300000|2022-01-11 07:48:20|690.58|687.98|691.03|688.43|691.03|688.43|690.58|687.98|0
1641887310000|2022-01-11 07:48:30|691.26|688.66|691.26|688.66|691.49|688.89|691.26|688.66|0
1641887320000|2022-01-11 07:48:40|691.49|688.89|691.37|688.77|691.49|688.89|691.26|688.66|0
1641887330000|2022-01-11 07:48:50|691.49|688.89|691.26|688.66|691.49|688.89|691.26|688.66|0
1641887340000|2022-01-11 07:49:00|691.03|688.43|691.03|688.43|691.26|688.66|691.03|688.43|0
1641887350000|2022-01-11 07:49:10|690.58|687.98|691.26|688.66|691.26|688.66|690.58|687.98|0
1641887360000|2022-01-11 07:49:20|691.03|688.43|691.37|688.77|691.37|688.77|691.03|688.43|0
1641887370000|2022-01-11 07:49:30|691.26|688.66|691.26|688.66|691.49|688.89|691.26|688.66|0
1641887380000|2022-01-11 07:49:40|691.03|688.43|691.03|688.43|691.03|688.43|691.03|688.43|0
1641887390000|2022-01-11 07:49:50|690.92|688.32|690.58|687.98|690.92|688.32|690.58|687.98|0
1641887400000|2022-01-11 07:50:00|690.81|688.21|691.03|688.43|691.03|688.43|690.81|688.21|0
1641887410000|2022-01-11 07:50:10|690.92|688.32|691.03|688.43|691.03|688.43|690.81|688.21|0
1641887420000|2022-01-11 07:50:20|690.58|687.98|690.58|687.98|690.58|687.98|690.58|687.98|0
1641887430000|2022-01-11 07:50:30|690.35|687.75|690.35|687.75|690.35|687.75|690.35|687.75|0
1641887440000|2022-01-11 07:50:40|690.23|687.63|690.46|687.86|690.46|687.86|690.23|687.63|0
1641887450000|2022-01-11 07:50:50|690.35|687.75|690.35|687.75|690.35|687.75|690.35|687.75|0
1641887460000|2022-01-11 07:51:00|690.58|687.98|690.12|687.52|690.58|687.98|690.12|687.52|0
1641887480000|2022-01-11 07:51:20|689.9|687.3|690.12|687.52|690.12|687.52|689.9|687.3|0
1641887490000|2022-01-11 07:51:30|689.9|687.3|690.23|687.63|690.35|687.75|689.9|687.3|0
1641887500000|2022-01-11 07:51:40|690.12|687.52|690.12|687.52|690.12|687.52|690.01|687.41|0
1641887510000|2022-01-11 07:51:50|689.9|687.3|690.58|687.98|690.58|687.98|689.9|687.3|0
1641887520000|2022-01-11 07:52:00|690.81|688.21|690.69|688.09|690.81|688.21|690.58|687.98|0
1641887530000|2022-01-11 07:52:10|690.81|688.21|691.14|688.54|691.14|688.54|690.81|688.21|0
1641887540000|2022-01-11 07:52:20|691.26|688.66|691.03|688.43|691.26|688.66|691.03|688.43|0
1641887550000|2022-01-11 07:52:30|690.81|688.21|691.03|688.43|691.03|688.43|690.81|688.21|0
1641887560000|2022-01-11 07:52:40|691.26|688.66|691.03|688.43|691.37|688.77|691.03|688.43|0
1641887570000|2022-01-11 07:52:50|690.81|688.21|690.81|688.21|690.81|688.21|690.81|688.21|0
1641887580000|2022-01-11 07:53:00|691.03|688.43|690.8|688.2|691.03|688.43|690.8|688.2|0
1641887590000|2022-01-11 07:53:10|690.58|687.98|690.8|688.2|690.8|688.2|690.58|687.98|0
1641887600000|2022-01-11 07:53:20|691.03|688.43|691.03|688.43|691.03|688.43|690.8|688.2|0
1641887610000|2022-01-11 07:53:30|691.26|688.66|691.26|688.66|691.26|688.66|691.26|688.66|0
1641887620000|2022-01-11 07:53:40|691.49|688.89|691.26|688.66|691.49|688.89|691.26|688.66|0
1641887630000|2022-01-11 07:53:50|691.03|688.43|691.26|688.66|691.26|688.66|691.03|688.43|0
1641887640000|2022-01-11 07:54:00|691.03|688.43|691.26|688.66|691.26|688.66|691.03|688.43|0
1641887650000|2022-01-11 07:54:10|691.03|688.43|690.8|688.2|691.03|688.43|690.58|687.98|0
1641887660000|2022-01-11 07:54:20|691.03|688.43|691.49|688.89|691.49|688.89|691.03|688.43|0
1641887670000|2022-01-11 07:54:30|691.26|688.66|691.26|688.66|691.26|688.66|691.26|688.66|0
1641887680000|2022-01-11 07:54:40|691.49|688.89|691.49|688.89|691.49|688.89|691.49|688.89|0
1641887690000|2022-01-11 07:54:50|691.71|689.11|691.26|688.66|691.71|689.11|691.14|688.54|0
1641887700000|2022-01-11 07:55:00|691.03|688.43|690.58|687.98|691.03|688.43|690.58|687.98|0
1641887710000|2022-01-11 07:55:10|690.8|688.2|691.03|688.43|691.03|688.43|690.8|688.2|0
1641887720000|2022-01-11 07:55:20|690.8|688.2|690.8|688.2|690.8|688.2|690.8|688.2|0
1641887730000|2022-01-11 07:55:30|690.91|688.31|691.03|688.43|691.14|688.54|690.91|688.31|0
1641887740000|2022-01-11 07:55:40|691.14|688.54|691.26|688.66|691.26|688.66|691.14|688.54|0
1641887750000|2022-01-11 07:55:50|691.49|688.89|691.49|688.89|691.49|688.89|691.37|688.77|0
1641887760000|2022-01-11 07:56:00|691.26|688.66|691.26|688.66|691.37|688.77|691.26|688.66|0
1641887770000|2022-01-11 07:56:10|691.37|688.77|691.37|688.77|691.37|688.77|691.37|688.77|0
1641887780000|2022-01-11 07:56:20|691.49|688.89|691.49|688.89|691.49|688.89|691.37|688.77|0
1641887790000|2022-01-11 07:56:30|691.59|688.99|691.49|688.89|691.59|688.99|691.49|688.89|0
1641887800000|2022-01-11 07:56:40|691.94|689.34|691.94|689.34|691.94|689.34|691.94|689.34|0
1641887810000|2022-01-11 07:56:50|691.71|689.11|691.71|689.11|691.71|689.11|691.71|689.11|0
1641887820000|2022-01-11 07:57:00|691.49|688.89|691.71|689.11|691.71|689.11|691.49|688.89|0
1641887830000|2022-01-11 07:57:10|691.49|688.89|691.49|688.89|691.71|689.11|691.49|688.89|0
1641887840000|2022-01-11 07:57:20|691.37|688.77|691.71|689.11|691.71|689.11|691.26|688.66|0
1641887850000|2022-01-11 07:57:30|691.82|689.22|692.05|689.45|692.05|689.45|691.82|689.22|0
1641887860000|2022-01-11 07:57:40|692.17|689.57|692.05|689.45|692.17|689.57|692.05|689.45|0
1641887870000|2022-01-11 07:57:50|691.94|689.34|691.94|689.34|691.94|689.34|691.94|689.34|0
1641887880000|2022-01-11 07:58:00|691.71|689.11|691.59|688.99|691.71|689.11|691.59|688.99|0
1641887890000|2022-01-11 07:58:10|691.48|688.88|691.59|688.99|691.71|689.11|691.48|688.88|0
1641887900000|2022-01-11 07:58:20|691.48|688.88|691.48|688.88|691.48|688.88|691.48|688.88|0
1641887910000|2022-01-11 07:58:30|691.26|688.66|691.26|688.66|691.26|688.66|691.26|688.66|0
1641887920000|2022-01-11 07:58:40|691.03|688.43|691.26|688.66|691.26|688.66|691.03|688.43|0
1641887930000|2022-01-11 07:58:50|691.48|688.88|691.26|688.66|691.48|688.88|691.26|688.66|0
1641887940000|2022-01-11 07:59:00|691.48|688.88|691.14|688.54|691.48|688.88|691.14|688.54|0
1641887950000|2022-01-11 07:59:10|691.03|688.43|691.03|688.43|691.03|688.43|690.91|688.31|0
1641887960000|2022-01-11 07:59:20|691.26|688.66|691.48|688.88|691.48|688.88|691.26|688.66|0
1641887970000|2022-01-11 07:59:30|691.71|689.11|692.05|689.45|692.05|689.45|691.71|689.11|0
1641887980000|2022-01-11 07:59:40|691.94|689.34|691.71|689.11|691.94|689.34|691.71|689.11|0
1641887990000|2022-01-11 07:59:50|691.26|688.66|691.48|688.88|691.48|688.88|691.26|688.66|0
1641888000000|2022-01-11 08:00:00|691.94|689.34|691.94|689.34|692.17|689.57|691.94|689.34|0
1641888010000|2022-01-11 08:00:10|692.17|689.57|692.27|689.67|692.27|689.67|691.82|689.22|0
1641888020000|2022-01-11 08:00:20|691.71|689.11|691.71|689.11|691.71|689.11|691.26|688.66|0
1641888030000|2022-01-11 08:00:30|691.37|688.77|691.94|689.34|691.94|689.34|691.03|688.43|0
1641888040000|2022-01-11 08:00:40|692.39|689.79|692.17|689.57|692.85|690.25|692.17|689.57|0
1641888050000|2022-01-11 08:00:50|692.62|690.02|693.08|690.48|693.3|690.7|692.62|690.02|0
1641888060000|2022-01-11 08:01:00|692.85|690.25|693.08|690.48|693.08|690.48|692.62|690.02|0
1641888070000|2022-01-11 08:01:10|693.41|690.81|693.3|690.7|693.76|691.16|693.3|690.7|0
1641888080000|2022-01-11 08:01:20|692.85|690.25|693.41|690.81|693.41|690.81|692.85|690.25|0
1641888090000|2022-01-11 08:01:30|693.53|690.93|693.3|690.7|693.76|691.16|693.3|690.7|0
1641888100000|2022-01-11 08:01:40|693.08|690.48|692.85|690.25|693.08|690.48|692.85|690.25|0
1641888110000|2022-01-11 08:01:50|692.39|689.79|692.62|690.02|693.07|690.47|692.39|689.79|0
1641888120000|2022-01-11 08:02:00|692.39|689.79|692.39|689.79|692.62|690.02|692.39|689.79|0
1641888130000|2022-01-11 08:02:10|692.62|690.02|692.39|689.79|692.62|690.02|692.39|689.79|0
1641888140000|2022-01-11 08:02:20|692.85|690.25|693.07|690.47|693.3|690.7|692.85|690.25|0
1641888150000|2022-01-11 08:02:30|692.85|690.25|693.53|690.93|693.53|690.93|692.85|690.25|0
1641888160000|2022-01-11 08:02:40|693.98|691.38|693.3|690.7|693.98|691.38|693.3|690.7|0
1641888170000|2022-01-11 08:02:50|693.07|690.47|693.07|690.47|693.07|690.47|692.62|690.02|0
1641888180000|2022-01-11 08:03:00|692.96|690.36|693.3|690.7|693.3|690.7|692.96|690.36|0
1641888190000|2022-01-11 08:03:10|693.53|690.93|693.53|690.93|693.53|690.93|693.53|690.93|0
1641888200000|2022-01-11 08:03:20|693.3|690.7|692.85|690.25|693.53|690.93|692.85|690.25|0
1641888210000|2022-01-11 08:03:30|692.62|690.02|692.39|689.79|692.62|690.02|692.39|689.79|0
1641888220000|2022-01-11 08:03:40|692.73|690.13|693.07|690.47|693.07|690.47|692.73|690.13|0
1641888230000|2022-01-11 08:03:50|692.85|690.25|692.85|690.25|692.85|690.25|692.62|690.02|0
1641888240000|2022-01-11 08:04:00|692.62|690.02|692.85|690.25|693.07|690.47|692.62|690.02|0
1641888250000|2022-01-11 08:04:10|692.62|690.02|692.85|690.25|692.85|690.25|692.62|690.02|0
1641888260000|2022-01-11 08:04:20|692.62|690.02|692.62|690.02|692.73|690.13|692.62|690.02|0
1641888270000|2022-01-11 08:04:30|692.73|690.13|693.53|690.93|693.53|690.93|692.62|690.02|0
1641888280000|2022-01-11 08:04:40|693.76|691.16|693.64|691.04|693.76|691.16|693.64|691.04|0
1641888290000|2022-01-11 08:04:50|693.53|690.93|693.98|691.38|693.98|691.38|693.53|690.93|0
1641888300000|2022-01-11 08:05:00|693.57|691.57|693|691|693.68|691.68|693|691|0
1641888310000|2022-01-11 08:05:10|693.46|691.46|693.91|691.91|693.91|691.91|693.46|691.46|0
1641888320000|2022-01-11 08:05:20|693.68|691.68|694.37|692.37|694.37|692.37|693.68|691.68|0
1641888330000|2022-01-11 08:05:30|694.59|692.59|695.96|693.96|695.96|693.96|694.59|692.59|0
1641888340000|2022-01-11 08:05:40|696.42|694.42|696.64|694.64|696.64|694.64|696.19|694.19|0
1641888350000|2022-01-11 08:05:50|696.87|694.87|696.87|694.87|696.87|694.87|696.64|694.64|0
1641888360000|2022-01-11 08:06:00|696.64|694.64|696.42|694.42|696.64|694.64|696.42|694.42|0
1641888370000|2022-01-11 08:06:10|696.64|694.64|696.3|694.3|696.64|694.64|696.3|694.3|0
1641888380000|2022-01-11 08:06:20|695.5|693.5|695.05|693.05|695.5|693.5|695.05|693.05|0
1641888390000|2022-01-11 08:06:30|694.59|692.59|694.59|692.59|695.05|693.05|694.59|692.59|0
1641888400000|2022-01-11 08:06:40|694.37|692.37|694.82|692.82|694.82|692.82|694.37|692.37|0
1641888410000|2022-01-11 08:06:50|694.59|692.59|694.37|692.37|694.82|692.82|694.37|692.37|0
1641888420000|2022-01-11 08:07:00|694.59|692.59|694.25|692.25|694.59|692.59|694.25|692.25|0
1641888430000|2022-01-11 08:07:10|694.37|692.37|694.14|692.14|694.37|692.37|694.14|692.14|0
1641888440000|2022-01-11 08:07:20|694.37|692.37|694.14|692.14|694.59|692.59|694.14|692.14|0
1641888450000|2022-01-11 08:07:30|693.91|691.91|693.45|691.45|694.14|692.14|693.45|691.45|0
1641888460000|2022-01-11 08:07:40|693.11|691.11|693|691|693.11|691.11|692.77|690.77|0
1641888470000|2022-01-11 08:07:50|692.77|690.77|692.54|690.54|693|691|692.54|690.54|0
1641888480000|2022-01-11 08:08:00|692.43|690.43|692.43|690.43|693|691|692.43|690.43|0
1641888490000|2022-01-11 08:08:10|692.32|690.32|692.09|690.09|692.32|690.32|692.09|690.09|0
1641888500000|2022-01-11 08:08:20|691.74|689.74|692.09|690.09|692.09|690.09|691.74|689.74|0
1641888510000|2022-01-11 08:08:30|691.97|689.97|691.41|689.41|691.97|689.97|691.41|689.41|0
1641888520000|2022-01-11 08:08:40|691.52|689.52|690.72|688.72|691.52|689.52|690.72|688.72|0
1641888530000|2022-01-11 08:08:50|690.95|688.95|690.95|688.95|690.95|688.95|690.72|688.72|0
1641888540000|2022-01-11 08:09:00|690.72|688.72|691.41|689.41|691.63|689.63|690.72|688.72|0
1641888550000|2022-01-11 08:09:10|691.52|689.52|691.29|689.29|691.52|689.52|691.29|689.29|0
1641888560000|2022-01-11 08:09:20|690.61|688.61|690.61|688.61|690.95|688.95|690.61|688.61|0
1641888570000|2022-01-11 08:09:30|690.72|688.72|690.04|688.04|690.72|688.72|690.04|688.04|0
1641888580000|2022-01-11 08:09:40|689.82|687.82|689.82|687.82|690.04|688.04|689.59|687.59|0
1641888590000|2022-01-11 08:09:50|690.04|688.04|689.81|687.81|690.04|688.04|689.81|687.81|0
1641888600000|2022-01-11 08:10:00|690.27|688.27|689.81|687.81|690.27|688.27|689.81|687.81|0
1641888610000|2022-01-11 08:10:10|689.59|687.59|688|686|689.59|687.59|688|686|0
1641888620000|2022-01-11 08:10:20|688.11|686.11|687.77|685.77|688.22|686.22|687.77|685.77|0
1641888630000|2022-01-11 08:10:30|688|686|688|686|688.22|686.22|688|686|0
1641888640000|2022-01-11 08:10:40|688.45|686.45|688.91|686.91|689.13|687.13|688.45|686.45|0
1641888650000|2022-01-11 08:10:50|688.68|686.68|688.91|686.91|688.91|686.91|688.68|686.68|0
1641888660000|2022-01-11 08:11:00|689.24|687.24|688.91|686.91|689.36|687.36|688.91|686.91|0
1641888670000|2022-01-11 08:11:10|689.01|687.01|690.04|688.04|690.04|688.04|689.01|687.01|0
1641888680000|2022-01-11 08:11:20|689.92|687.92|690.04|688.04|690.15|688.15|689.81|687.81|0
1641888690000|2022-01-11 08:11:30|689.81|687.81|688.45|686.45|689.92|687.92|688.45|686.45|0
1641888700000|2022-01-11 08:11:40|688.22|686.22|687.77|685.77|688.22|686.22|687.77|685.77|0
1641888710000|2022-01-11 08:11:50|687.65|685.65|687.32|685.32|687.77|685.77|687.32|685.32|0
1641888720000|2022-01-11 08:12:00|687.2|685.2|687.09|685.09|687.31|685.31|687.09|685.09|0
1641888730000|2022-01-11 08:12:10|687.54|685.54|688.22|686.22|688.45|686.45|687.54|685.54|0
1641888740000|2022-01-11 08:12:20|688|686|688.22|686.22|688.22|686.22|687.88|685.88|0
1641888750000|2022-01-11 08:12:30|688|686|688|686|688.11|686.11|688|686|0
1641888760000|2022-01-11 08:12:40|688.22|686.22|688|686|688.45|686.45|688|686|0
1641888770000|2022-01-11 08:12:50|688.33|686.33|688.79|686.79|688.79|686.79|688.33|686.33|0
1641888780000|2022-01-11 08:13:00|688.56|686.56|688.68|686.68|688.68|686.68|687.88|685.88|0
1641888790000|2022-01-11 08:13:10|688.22|686.22|688.45|686.45|688.68|686.68|688.22|686.22|0
1641888800000|2022-01-11 08:13:20|688.56|686.56|688.45|686.45|688.79|686.79|688.45|686.45|0
1641888810000|2022-01-11 08:13:30|688.56|686.56|689.13|687.13|689.13|687.13|688.45|686.45|0
1641888820000|2022-01-11 08:13:40|689.36|687.36|689.59|687.59|689.59|687.59|689.13|687.13|0
1641888830000|2022-01-11 08:13:50|689.81|687.81|689.36|687.36|689.81|687.81|689.36|687.36|0
1641888840000|2022-01-11 08:14:00|689.59|687.59|690.27|688.27|690.27|688.27|689.59|687.59|0
1641888850000|2022-01-11 08:14:10|690.04|688.04|689.59|687.59|690.04|688.04|689.47|687.47|0
1641888860000|2022-01-11 08:14:20|689.47|687.47|689.59|687.59|689.59|687.59|689.47|687.47|0
1641888870000|2022-01-11 08:14:30|689.36|687.36|688.68|686.68|689.36|687.36|688.45|686.45|0
1641888880000|2022-01-11 08:14:40|688.33|686.33|688.33|686.33|688.45|686.45|688.22|686.22|0
1641888890000|2022-01-11 08:14:50|688.45|686.45|688.45|686.45|688.45|686.45|688.45|686.45|0
1641888900000|2022-01-11 08:15:00|688.68|686.68|688.9|686.9|688.9|686.9|688.45|686.45|0
1641888910000|2022-01-11 08:15:10|688.68|686.68|688.22|686.22|688.68|686.68|688.22|686.22|0
1641888920000|2022-01-11 08:15:20|687.77|685.77|687.99|685.99|687.99|685.99|687.54|685.54|0
1641888930000|2022-01-11 08:15:30|688.68|686.68|688.68|686.68|688.9|686.9|688.45|686.45|0
1641888940000|2022-01-11 08:15:40|688.79|686.79|689.13|687.13|689.13|687.13|688.68|686.68|0
1641888950000|2022-01-11 08:15:50|689.47|687.47|688.56|686.56|689.47|687.47|688.56|686.56|0
1641888960000|2022-01-11 08:16:00|688.45|686.45|688.22|686.22|688.45|686.45|687.99|685.99|0
1641888970000|2022-01-11 08:16:10|687.99|685.99|688.22|686.22|688.45|686.45|687.99|685.99|0
1641888980000|2022-01-11 08:16:20|688.45|686.45|688.9|686.9|688.9|686.9|688.45|686.45|0
1641888990000|2022-01-11 08:16:30|688.68|686.68|688.68|686.68|689.01|687.01|688.68|686.68|0
1641889000000|2022-01-11 08:16:40|688.45|686.45|688.9|686.9|688.9|686.9|688.45|686.45|0
1641889010000|2022-01-11 08:16:50|688.78|686.78|688.56|686.56|688.9|686.9|688.56|686.56|0
1641889020000|2022-01-11 08:17:00|688.45|686.45|688.1|686.1|688.45|686.45|687.99|685.99|0
1641889030000|2022-01-11 08:17:10|687.99|685.99|688.45|686.45|688.45|686.45|687.99|685.99|0
1641889040000|2022-01-11 08:17:20|688.68|686.68|688.1|686.1|688.68|686.68|688.1|686.1|0
1641889050000|2022-01-11 08:17:30|687.54|685.54|687.31|685.31|687.54|685.54|687.31|685.31|0
1641889060000|2022-01-11 08:17:40|687.77|685.77|687.77|685.77|687.77|685.77|687.54|685.54|0
1641889070000|2022-01-11 08:17:50|687.19|685.19|686.63|684.63|687.19|685.19|686.63|684.63|0
1641889080000|2022-01-11 08:18:00|687.09|685.09|687.31|685.31|687.31|685.31|687.09|685.09|0
1641889090000|2022-01-11 08:18:10|688.22|686.22|688.22|686.22|688.22|686.22|687.99|685.99|0
1641889100000|2022-01-11 08:18:20|687.99|685.99|687.99|685.99|687.99|685.99|687.77|685.77|0
1641889110000|2022-01-11 08:18:30|688.33|686.33|688.45|686.45|688.45|686.45|688.33|686.33|0
1641889120000|2022-01-11 08:18:40|688.67|686.67|688.45|686.45|688.67|686.67|688.45|686.45|0
1641889130000|2022-01-11 08:18:50|688.9|686.9|688.67|686.67|688.9|686.9|688.67|686.67|0
1641889140000|2022-01-11 08:19:00|687.77|685.77|688.56|686.56|688.56|686.56|687.77|685.77|0
1641889150000|2022-01-11 08:19:10|688.9|686.9|687.99|685.99|688.9|686.9|687.99|685.99|0
1641889160000|2022-01-11 08:19:20|688.22|686.22|688.22|686.22|688.22|686.22|688.22|686.22|0
1641889170000|2022-01-11 08:19:30|688.1|686.1|687.77|685.77|688.1|686.1|687.77|685.77|0
1641889180000|2022-01-11 08:19:40|687.31|685.31|687.08|685.08|687.31|685.31|687.08|685.08|0
1641889190000|2022-01-11 08:19:50|687.31|685.31|687.77|685.77|687.77|685.77|687.31|685.31|0
1641889200000|2022-01-11 08:20:00|687.99|685.99|688.67|686.67|688.67|686.67|687.87|685.87|0
1641889210000|2022-01-11 08:20:10|688.56|686.56|688.67|686.67|688.67|686.67|688.56|686.56|0
1641889220000|2022-01-11 08:20:20|688.56|686.56|688.9|686.9|688.9|686.9|688.56|686.56|0
1641889230000|2022-01-11 08:20:30|688.78|686.78|689.58|687.58|689.58|687.58|688.78|686.78|0
1641889240000|2022-01-11 08:20:40|689.81|687.81|689.58|687.58|689.81|687.81|689.58|687.58|0
1641889250000|2022-01-11 08:20:50|689.81|687.81|690.26|688.26|690.26|688.26|689.58|687.58|0
1641889260000|2022-01-11 08:21:00|690.49|688.49|690.95|688.95|690.95|688.95|690.49|688.49|0
1641889270000|2022-01-11 08:21:10|691.17|689.17|691.4|689.4|691.4|689.4|691.17|689.17|0
1641889280000|2022-01-11 08:21:20|691.63|689.63|691.63|689.63|691.63|689.63|691.63|689.63|0
1641889290000|2022-01-11 08:21:30|691.4|689.4|691.96|689.96|691.96|689.96|691.4|689.4|0
1641889300000|2022-01-11 08:21:40|691.63|689.63|691.17|689.17|691.63|689.63|691.17|689.17|0
1641889310000|2022-01-11 08:21:50|690.95|688.95|690.95|688.95|690.95|688.95|690.95|688.95|0
1641889320000|2022-01-11 08:22:00|690.6|688.6|690.95|688.95|690.95|688.95|690.6|688.6|0
1641889330000|2022-01-11 08:22:10|690.72|688.72|691.05|689.05|691.05|689.05|690.72|688.72|0
1641889340000|2022-01-11 08:22:20|691.17|689.17|691.51|689.51|691.63|689.63|691.17|689.17|0
1641889350000|2022-01-11 08:22:30|691.74|689.74|691.63|689.63|691.74|689.74|691.63|689.63|0
1641889360000|2022-01-11 08:22:40|691.51|689.51|691.63|689.63|691.63|689.63|691.4|689.4|0
1641889370000|2022-01-11 08:22:50|691.4|689.4|690.95|688.95|691.4|689.4|690.95|688.95|0
1641889380000|2022-01-11 08:23:00|690.72|688.72|690.72|688.72|690.72|688.72|690.72|688.72|0
1641889390000|2022-01-11 08:23:10|690.83|688.83|691.4|689.4|691.4|689.4|690.83|688.83|0
1641889400000|2022-01-11 08:23:20|690.95|688.95|691.17|689.17|691.17|689.17|690.95|688.95|0
1641889410000|2022-01-11 08:23:30|691.4|689.4|691.4|689.4|691.4|689.4|691.17|689.17|0
1641889420000|2022-01-11 08:23:40|691.51|689.51|691.85|689.85|691.85|689.85|691.51|689.51|0
1641889430000|2022-01-11 08:23:50|691.74|689.74|692.54|690.54|692.54|690.54|691.74|689.74|0
1641889440000|2022-01-11 08:24:00|692.42|690.42|691.4|689.4|692.42|690.42|691.4|689.4|0
1641889450000|2022-01-11 08:24:10|691.17|689.17|690.94|688.94|691.4|689.4|690.94|688.94|0
1641889460000|2022-01-11 08:24:20|691.17|689.17|691.05|689.05|691.17|689.17|690.72|688.72|0
1641889470000|2022-01-11 08:24:30|690.94|688.94|690.72|688.72|691.17|689.17|690.26|688.26|0
1641889480000|2022-01-11 08:24:40|690.6|688.6|690.6|688.6|690.72|688.72|690.6|688.6|0
1641889490000|2022-01-11 08:24:50|690.72|688.72|690.49|688.49|690.72|688.72|690.49|688.49|0
1641889500000|2022-01-11 08:25:00|690.26|688.26|690.26|688.26|690.37|688.37|690.26|688.26|0
1641889510000|2022-01-11 08:25:10|689.13|687.13|688.67|686.67|689.13|687.13|688.55|686.55|0
1641889520000|2022-01-11 08:25:20|688.9|686.9|688.9|686.9|688.9|686.9|688.78|686.78|0
1641889530000|2022-01-11 08:25:30|688.67|686.67|688.67|686.67|688.67|686.67|688.67|686.67|0
1641889540000|2022-01-11 08:25:40|688.22|686.22|688.22|686.22|688.22|686.22|688.22|686.22|0
1641889550000|2022-01-11 08:25:50|687.99|685.99|687.31|685.31|687.99|685.99|687.31|685.31|0
1641889560000|2022-01-11 08:26:00|687.54|685.54|687.08|685.08|687.54|685.54|687.08|685.08|0
1641889570000|2022-01-11 08:26:10|687.54|685.54|687.99|685.99|687.99|685.99|687.31|685.31|0
1641889580000|2022-01-11 08:26:20|688.67|686.67|688.22|686.22|688.67|686.67|688.1|686.1|0
1641889590000|2022-01-11 08:26:30|688.44|686.44|687.76|685.76|688.44|686.44|687.76|685.76|0
1641889600000|2022-01-11 08:26:40|687.53|685.53|687.53|685.53|687.53|685.53|687.53|685.53|0
1641889610000|2022-01-11 08:26:50|687.19|685.19|686.96|684.96|687.19|685.19|686.85|684.85|0
1641889620000|2022-01-11 08:27:00|686.85|684.85|687.08|685.08|687.08|685.08|686.85|684.85|0
1641889630000|2022-01-11 08:27:10|687.53|685.53|687.53|685.53|687.53|685.53|687.53|685.53|0
1641889640000|2022-01-11 08:27:20|688.22|686.22|688.22|686.22|688.22|686.22|688.1|686.1|0
1641889650000|2022-01-11 08:27:30|687.64|685.64|687.53|685.53|687.76|685.76|687.53|685.53|0
1641889660000|2022-01-11 08:27:40|687.31|685.31|687.08|685.08|687.53|685.53|687.08|685.08|0
1641889670000|2022-01-11 08:27:50|687.19|685.19|687.53|685.53|687.53|685.53|687.19|685.19|0
1641889680000|2022-01-11 08:28:00|687.76|685.76|687.76|685.76|687.76|685.76|687.53|685.53|0
1641889690000|2022-01-11 08:28:10|688.22|686.22|688.22|686.22|688.22|686.22|688.22|686.22|0
1641889700000|2022-01-11 08:28:20|688.1|686.1|688.22|686.22|688.22|686.22|688.1|686.1|0
1641889710000|2022-01-11 08:28:30|687.87|685.87|688.22|686.22|688.22|686.22|687.87|685.87|0
1641889720000|2022-01-11 08:28:40|688.32|686.32|688.1|686.1|688.32|686.32|687.99|685.99|0
1641889730000|2022-01-11 08:28:50|688.22|686.22|687.99|685.99|688.22|686.22|687.99|685.99|0
1641889740000|2022-01-11 08:29:00|687.76|685.76|687.08|685.08|687.76|685.76|687.08|685.08|0
1641889750000|2022-01-11 08:29:10|686.85|684.85|687.31|685.31|687.31|685.31|686.85|684.85|0
1641889760000|2022-01-11 08:29:20|687.19|685.19|687.76|685.76|687.76|685.76|687.19|685.19|0
1641889770000|2022-01-11 08:29:30|687.64|685.64|687.53|685.53|687.76|685.76|687.53|685.53|0
1641889780000|2022-01-11 08:29:40|687.76|685.76|687.99|685.99|687.99|685.99|687.76|685.76|0
1641889790000|2022-01-11 08:29:50|688.32|686.32|688.21|686.21|688.32|686.32|688.1|686.1|0
1641889800000|2022-01-11 08:30:00|687.08|685.08|686.51|684.51|687.08|685.08|686.51|684.51|0
1641889810000|2022-01-11 08:30:10|686.63|684.63|686.17|684.17|686.63|684.63|686.17|684.17|0
1641889820000|2022-01-11 08:30:20|686.4|684.4|685.94|683.94|686.4|684.4|685.72|683.72|0
1641889830000|2022-01-11 08:30:30|685.49|683.49|685.49|683.49|685.49|683.49|685.49|683.49|0
1641889840000|2022-01-11 08:30:40|685.26|683.26|685.49|683.49|685.49|683.49|685.26|683.26|0
1641889860000|2022-01-11 08:31:00|685.72|683.72|685.6|683.6|685.72|683.72|685.26|683.26|0
1641889870000|2022-01-11 08:31:10|686.17|684.17|686.17|684.17|686.17|684.17|685.72|683.72|0
1641889880000|2022-01-11 08:31:20|686.4|684.4|686.17|684.17|686.4|684.4|686.17|684.17|0
1641889890000|2022-01-11 08:31:30|686.62|684.62|687.08|685.08|687.08|685.08|686.4|684.4|0
1641889900000|2022-01-11 08:31:40|687.31|685.31|686.73|684.73|687.31|685.31|686.73|684.73|0
1641889910000|2022-01-11 08:31:50|686.4|684.4|686.4|684.4|686.4|684.4|686.17|684.17|0
1641889920000|2022-01-11 08:32:00|686.17|684.17|685.37|683.37|686.4|684.4|685.37|683.37|0
1641889930000|2022-01-11 08:32:10|685.04|683.04|684.81|682.81|685.04|683.04|684.81|682.81|0
1641889940000|2022-01-11 08:32:20|684.58|682.58|685.82|683.82|685.82|683.82|684.58|682.58|0
1641889950000|2022-01-11 08:32:30|685.72|683.72|685.72|683.72|685.72|683.72|685.49|683.49|0
1641889960000|2022-01-11 08:32:40|685.26|683.26|685.26|683.26|685.49|683.49|685.26|683.26|0
1641889970000|2022-01-11 08:32:50|685.04|683.04|685.03|683.03|685.04|683.04|684.81|682.81|0
1641889980000|2022-01-11 08:33:00|684.92|682.92|685.03|683.03|685.03|683.03|684.92|682.92|0
1641889990000|2022-01-11 08:33:10|684.92|682.92|685.03|683.03|685.03|683.03|684.58|682.58|0
1641890000000|2022-01-11 08:33:20|684.58|682.58|685.03|683.03|685.03|683.03|684.58|682.58|0
1641890010000|2022-01-11 08:33:30|684.58|682.58|684.13|682.13|684.58|682.58|684.13|682.13|0
1641890020000|2022-01-11 08:33:40|684.35|682.35|684.13|682.13|684.35|682.35|684.13|682.13|0
1641890030000|2022-01-11 08:33:50|683.9|681.9|683.9|681.9|684.13|682.13|683.9|681.9|0
1641890040000|2022-01-11 08:34:00|684.13|682.13|684.35|682.35|684.35|682.35|684.13|682.13|0
1641890050000|2022-01-11 08:34:10|684.46|682.46|684.58|682.58|684.58|682.58|684.35|682.35|0
1641890060000|2022-01-11 08:34:20|683.9|681.9|683.22|681.22|683.9|681.9|683.22|681.22|0
1641890070000|2022-01-11 08:34:30|683.45|681.45|683.67|681.67|683.9|681.9|683.45|681.45|0
1641890080000|2022-01-11 08:34:40|683.9|681.9|683.45|681.45|683.9|681.9|683.45|681.45|0
1641890090000|2022-01-11 08:34:50|682.77|680.77|682.99|680.99|683.22|681.22|682.77|680.77|0
1641890100000|2022-01-11 08:35:00|683.22|681.22|683.67|681.67|683.67|681.67|683.1|681.1|0
1641890110000|2022-01-11 08:35:10|683.45|681.45|684.24|682.24|684.35|682.35|683.45|681.45|0
1641890120000|2022-01-11 08:35:20|684.13|682.13|683.9|681.9|684.13|682.13|683.9|681.9|0
1641890130000|2022-01-11 08:35:30|683.67|681.67|683.9|681.9|684.13|682.13|683.67|681.67|0
1641890140000|2022-01-11 08:35:40|684.35|682.35|684.81|682.81|684.81|682.81|684.35|682.35|0
1641890150000|2022-01-11 08:35:50|685.49|683.49|685.14|683.14|685.6|683.6|685.14|683.14|0
1641890160000|2022-01-11 08:36:00|685.26|683.26|684.81|682.81|685.26|683.26|684.69|682.69|0
1641890170000|2022-01-11 08:36:10|684.35|682.35|684.81|682.81|684.81|682.81|684.35|682.35|0
1641890180000|2022-01-11 08:36:20|684.69|682.69|684.81|682.81|684.81|682.81|684.69|682.69|0
1641890190000|2022-01-11 08:36:30|685.26|683.26|685.71|683.71|685.71|683.71|685.26|683.26|0
1641890200000|2022-01-11 08:36:40|685.94|683.94|685.94|683.94|686.17|684.17|685.94|683.94|0
1641890210000|2022-01-11 08:36:50|686.17|684.17|686.17|684.17|686.17|684.17|686.17|684.17|0
1641890220000|2022-01-11 08:37:00|686.39|684.39|685.49|683.49|686.39|684.39|685.49|683.49|0
1641890230000|2022-01-11 08:37:10|685.71|683.71|686.17|684.17|686.39|684.39|685.71|683.71|0
1641890240000|2022-01-11 08:37:20|686.28|684.28|686.85|684.85|686.85|684.85|686.28|684.28|0
1641890250000|2022-01-11 08:37:30|686.62|684.62|685.71|683.71|686.62|684.62|685.71|683.71|0
1641890260000|2022-01-11 08:37:40|685.26|683.26|685.49|683.49|685.49|683.49|685.26|683.26|0
1641890270000|2022-01-11 08:37:50|685.6|683.6|686.17|684.17|686.17|684.17|685.49|683.49|0
1641890280000|2022-01-11 08:38:00|686.62|684.62|686.96|684.96|686.96|684.96|686.62|684.62|0
1641890290000|2022-01-11 08:38:10|686.85|684.85|686.73|684.73|686.85|684.85|686.62|684.62|0
1641890300000|2022-01-11 08:38:20|686.62|684.62|687.08|685.08|687.08|685.08|686.62|684.62|0
1641890310000|2022-01-11 08:38:30|686.85|684.85|686.96|684.96|687.08|685.08|686.85|684.85|0
1641890320000|2022-01-11 08:38:40|686.85|684.85|687.07|685.07|687.3|685.3|686.85|684.85|0
1641890330000|2022-01-11 08:38:50|687.3|685.3|687.53|685.53|687.53|685.53|687.07|685.07|0
1641890340000|2022-01-11 08:39:00|687.3|685.3|687.3|685.3|687.3|685.3|687.07|685.07|0
1641890350000|2022-01-11 08:39:10|687.07|685.07|686.85|684.85|687.18|685.18|686.73|684.73|0
1641890360000|2022-01-11 08:39:20|686.62|684.62|686.85|684.85|686.85|684.85|686.62|684.62|0
1641890370000|2022-01-11 08:39:30|686.62|684.62|686.62|684.62|686.85|684.85|686.62|684.62|0
1641890380000|2022-01-11 08:39:40|686.5|684.5|686.62|684.62|686.62|684.62|686.5|684.5|0
1641890390000|2022-01-11 08:39:50|686.5|684.5|686.85|684.85|686.85|684.85|686.5|684.5|0
1641890400000|2022-01-11 08:40:00|687.3|685.3|686.85|684.85|687.3|685.3|686.85|684.85|0
1641890410000|2022-01-11 08:40:10|687.07|685.07|687.07|685.07|687.07|685.07|686.85|684.85|0
1641890420000|2022-01-11 08:40:20|686.85|684.85|686.85|684.85|686.85|684.85|686.73|684.73|0
1641890430000|2022-01-11 08:40:30|687.07|685.07|687.3|685.3|687.3|685.3|687.07|685.07|0
1641890440000|2022-01-11 08:40:40|686.85|684.85|686.62|684.62|686.85|684.85|686.62|684.62|0
1641890450000|2022-01-11 08:40:50|686.85|684.85|687.41|685.41|687.41|685.41|686.85|684.85|0
1641890460000|2022-01-11 08:41:00|687.76|685.76|688.21|686.21|688.32|686.32|687.76|685.76|0
1641890470000|2022-01-11 08:41:10|688.44|686.44|688.66|686.66|688.66|686.66|688.44|686.44|0
1641890480000|2022-01-11 08:41:20|688.89|686.89|688.44|686.44|688.89|686.89|688.44|686.44|0
1641890490000|2022-01-11 08:41:30|688.21|686.21|688.55|686.55|688.55|686.55|688.21|686.21|0
1641890500000|2022-01-11 08:41:40|688.89|686.89|689.12|687.12|689.12|687.12|688.89|686.89|0
1641890510000|2022-01-11 08:41:50|688.89|686.89|689.12|687.12|689.35|687.35|688.89|686.89|0
1641890520000|2022-01-11 08:42:00|689.45|687.45|689.45|687.45|689.45|687.45|689.12|687.12|0
1641890530000|2022-01-11 08:42:10|689.12|687.12|689.57|687.57|689.57|687.57|689.12|687.12|0
1641890540000|2022-01-11 08:42:20|689.8|687.8|688.89|686.89|689.8|687.8|688.89|686.89|0
1641890550000|2022-01-11 08:42:30|689|687|688.89|686.89|689.12|687.12|688.89|686.89|0
1641890560000|2022-01-11 08:42:40|689.12|687.12|688.66|686.66|689.12|687.12|688.66|686.66|0
1641890570000|2022-01-11 08:42:50|688.89|686.89|689.34|687.34|689.34|687.34|688.89|686.89|0
1641890580000|2022-01-11 08:43:00|688.89|686.89|688.77|686.77|688.89|686.89|688.77|686.77|0
1641890590000|2022-01-11 08:43:10|688.89|686.89|689.8|687.8|689.8|687.8|688.89|686.89|0
1641890600000|2022-01-11 08:43:20|690.03|688.03|690.48|688.48|690.48|688.48|690.03|688.03|0
1641890610000|2022-01-11 08:43:30|690.71|688.71|690.94|688.94|690.94|688.94|690.71|688.71|0
1641890620000|2022-01-11 08:43:40|690.71|688.71|690.48|688.48|690.82|688.82|690.48|688.48|0
1641890630000|2022-01-11 08:43:50|690.59|688.59|690.48|688.48|690.59|688.59|690.25|688.25|0
1641890640000|2022-01-11 08:44:00|690.25|688.25|689.34|687.34|690.25|688.25|689.34|687.34|0
1641890650000|2022-01-11 08:44:10|689.57|687.57|690.48|688.48|690.48|688.48|689.57|687.57|0
1641890660000|2022-01-11 08:44:20|690.25|688.25|690.59|688.59|690.59|688.59|690.25|688.25|0
1641890670000|2022-01-11 08:44:30|690.36|688.36|690.25|688.25|690.36|688.36|690.03|688.03|0
1641890680000|2022-01-11 08:44:40|690.03|688.03|690.48|688.48|690.48|688.48|690.03|688.03|0
1641890690000|2022-01-11 08:44:50|690.36|688.36|690.25|688.25|690.36|688.36|690.25|688.25|0
1641890700000|2022-01-11 08:45:00|690.48|688.48|690.48|688.48|690.71|688.71|690.48|688.48|0
1641890710000|2022-01-11 08:45:10|689.57|687.57|690.03|688.03|690.03|688.03|689.57|687.57|0
1641890720000|2022-01-11 08:45:20|689.8|687.8|689.8|687.8|689.8|687.8|689.68|687.68|0
1641890730000|2022-01-11 08:45:30|689.34|687.34|689.34|687.34|689.57|687.57|689.34|687.34|0
1641890740000|2022-01-11 08:45:40|689.12|687.12|689.68|687.68|689.8|687.8|689.12|687.12|0
1641890750000|2022-01-11 08:45:50|690.25|688.25|690.71|688.71|690.71|688.71|690.25|688.25|0
1641890760000|2022-01-11 08:46:00|690.48|688.48|690.36|688.36|690.48|688.48|690.36|688.36|0
1641890770000|2022-01-11 08:46:10|690.25|688.25|690.82|688.82|690.82|688.82|690.25|688.25|0
1641890780000|2022-01-11 08:46:20|690.71|688.71|690.82|688.82|690.93|688.93|690.71|688.71|0
1641890790000|2022-01-11 08:46:30|690.93|688.93|691.04|689.04|691.04|689.04|690.93|688.93|0
1641890800000|2022-01-11 08:46:40|691.39|689.39|691.39|689.39|691.39|689.39|691.16|689.16|0
1641890810000|2022-01-11 08:46:50|691.16|689.16|690.93|688.93|691.16|689.16|690.48|688.48|0
1641890820000|2022-01-11 08:47:00|690.59|688.59|690.71|688.71|690.82|688.82|690.59|688.59|0
1641890830000|2022-01-11 08:47:10|690.93|688.93|690.71|688.71|690.93|688.93|690.71|688.71|0
1641890840000|2022-01-11 08:47:20|690.48|688.48|690.48|688.48|690.48|688.48|690.48|688.48|0
1641890850000|2022-01-11 08:47:30|689.57|687.57|689.8|687.8|689.8|687.8|689.34|687.34|0
1641890860000|2022-01-11 08:47:40|689.57|687.57|689.57|687.57|689.57|687.57|689.57|687.57|0
1641890870000|2022-01-11 08:47:50|689.34|687.34|689.34|687.34|689.34|687.34|689.34|687.34|0
1641890880000|2022-01-11 08:48:00|689.57|687.57|688.66|686.66|689.8|687.8|688.66|686.66|0
1641890890000|2022-01-11 08:48:10|688.77|686.77|689.34|687.34|689.34|687.34|688.77|686.77|0
1641890900000|2022-01-11 08:48:20|689.22|687.22|689.8|687.8|689.8|687.8|689.22|687.22|0
1641890910000|2022-01-11 08:48:30|690.25|688.25|690.71|688.71|690.71|688.71|690.25|688.25|0
1641890920000|2022-01-11 08:48:40|690.93|688.93|691.16|689.16|691.16|689.16|690.93|688.93|0
1641890930000|2022-01-11 08:48:50|691.39|689.39|691.62|689.62|691.84|689.84|691.39|689.39|0
1641890940000|2022-01-11 08:49:00|691.39|689.39|691.39|689.39|691.61|689.61|691.39|689.39|0
1641890950000|2022-01-11 08:49:10|691.61|689.61|691.39|689.39|691.61|689.61|691.39|689.39|0
1641890960000|2022-01-11 08:49:20|691.16|689.16|690.93|688.93|691.39|689.39|690.93|688.93|0
1641890970000|2022-01-11 08:49:30|691.39|689.39|691.39|689.39|691.39|689.39|691.39|689.39|0
1641890980000|2022-01-11 08:49:40|691.27|689.27|690.93|688.93|691.39|689.39|690.93|688.93|0
1641890990000|2022-01-11 08:49:50|690.7|688.7|690.7|688.7|690.7|688.7|690.7|688.7|0
1641891000000|2022-01-11 08:50:00|690.48|688.48|690.93|688.93|691.16|689.16|690.48|688.48|0
1641891010000|2022-01-11 08:50:10|691.84|689.84|691.84|689.84|691.84|689.84|691.84|689.84|0
1641891020000|2022-01-11 08:50:20|691.72|689.72|691.84|689.84|691.84|689.84|691.61|689.61|0
1641891030000|2022-01-11 08:50:30|692.07|690.07|691.84|689.84|692.07|690.07|691.84|689.84|0
1641891040000|2022-01-11 08:50:40|691.61|689.61|691.61|689.61|691.61|689.61|691.5|689.5|0
1641891050000|2022-01-11 08:50:50|691.39|689.39|691.39|689.39|691.39|689.39|690.93|688.93|0
1641891060000|2022-01-11 08:51:00|691.61|689.61|691.16|689.16|691.61|689.61|691.16|689.16|0
1641891070000|2022-01-11 08:51:10|691.27|689.27|691.16|689.16|691.27|689.27|690.93|688.93|0
1641891080000|2022-01-11 08:51:20|691.04|689.04|691.39|689.39|691.39|689.39|691.04|689.04|0
1641891090000|2022-01-11 08:51:30|691.16|689.16|691.16|689.16|691.27|689.27|691.16|689.16|0
1641891100000|2022-01-11 08:51:40|691.39|689.39|691.16|689.16|691.39|689.39|691.16|689.16|0
1641891110000|2022-01-11 08:51:50|690.7|688.7|690.48|688.48|690.7|688.7|690.48|688.48|0
1641891120000|2022-01-11 08:52:00|690.7|688.7|691.27|689.27|691.27|689.27|690.7|688.7|0
1641891130000|2022-01-11 08:52:10|691.16|689.16|690.7|688.7|691.39|689.39|690.7|688.7|0
1641891140000|2022-01-11 08:52:20|690.48|688.48|690.7|688.7|690.7|688.7|690.48|688.48|0
1641891150000|2022-01-11 08:52:30|690.93|688.93|690.93|688.93|690.93|688.93|690.93|688.93|0
1641891160000|2022-01-11 08:52:40|690.48|688.48|690.48|688.48|690.48|688.48|690.48|688.48|0
1641891170000|2022-01-11 08:52:50|690.25|688.25|690.25|688.25|690.25|688.25|690.02|688.02|0
1641891180000|2022-01-11 08:53:00|690.36|688.36|690.7|688.7|690.7|688.7|690.36|688.36|0
1641891190000|2022-01-11 08:53:10|690.25|688.25|690.02|688.02|690.25|688.25|690.02|688.02|0
1641891200000|2022-01-11 08:53:20|689.79|687.79|689.57|687.57|690.02|688.02|689.57|687.57|0
1641891210000|2022-01-11 08:53:30|689.79|687.79|689.57|687.57|689.79|687.79|689.34|687.34|0
1641891220000|2022-01-11 08:53:40|689.34|687.34|689.11|687.11|689.34|687.34|689.11|687.11|0
1641891230000|2022-01-11 08:53:50|689.34|687.34|689.11|687.11|689.34|687.34|689.11|687.11|0
1641891240000|2022-01-11 08:54:00|690.02|688.02|690.02|688.02|690.25|688.25|690.02|688.02|0
1641891250000|2022-01-11 08:54:10|690.25|688.25|690.25|688.25|690.48|688.48|690.25|688.25|0
1641891260000|2022-01-11 08:54:20|690.7|688.7|691.16|689.16|691.16|689.16|690.48|688.48|0
1641891270000|2022-01-11 08:54:30|691.38|689.38|691.38|689.38|691.38|689.38|691.38|689.38|0
1641891280000|2022-01-11 08:54:40|691.16|689.16|691.61|689.61|691.61|689.61|691.16|689.16|0
1641891290000|2022-01-11 08:54:50|691.38|689.38|690.7|688.7|691.38|689.38|690.7|688.7|0
1641891300000|2022-01-11 08:55:00|690.93|688.93|691.16|689.16|691.16|689.16|690.93|688.93|0
1641891310000|2022-01-11 08:55:10|690.93|688.93|689.79|687.79|690.93|688.93|689.79|687.79|0
1641891320000|2022-01-11 08:55:20|690.02|688.02|690.25|688.25|690.25|688.25|690.02|688.02|0
1641891330000|2022-01-11 08:55:30|690.02|688.02|690.13|688.13|690.13|688.13|689.79|687.79|0
1641891340000|2022-01-11 08:55:40|690.02|688.02|689.57|687.57|690.02|688.02|689.57|687.57|0
1641891350000|2022-01-11 08:55:50|689.79|687.79|689.79|687.79|690.02|688.02|689.79|687.79|0
1641891360000|2022-01-11 08:56:00|690.02|688.02|689.79|687.79|690.02|688.02|689.79|687.79|0
1641891370000|2022-01-11 08:56:10|689.57|687.57|689.34|687.34|689.57|687.57|689.11|687.11|0
1641891380000|2022-01-11 08:56:20|690.13|688.13|690.47|688.47|690.47|688.47|690.02|688.02|0
1641891390000|2022-01-11 08:56:30|690.25|688.25|690.7|688.7|690.7|688.7|690.25|688.25|0
1641891400000|2022-01-11 08:56:40|690.47|688.47|690.47|688.47|690.47|688.47|690.47|688.47|0
1641891410000|2022-01-11 08:56:50|690.7|688.7|690.7|688.7|690.7|688.7|690.7|688.7|0
1641891420000|2022-01-11 08:57:00|690.81|688.81|691.38|689.38|691.38|689.38|690.81|688.81|0
1641891430000|2022-01-11 08:57:10|691.16|689.16|691.38|689.38|691.38|689.38|691.16|689.16|0
1641891440000|2022-01-11 08:57:20|691.16|689.16|690.7|688.7|691.16|689.16|690.7|688.7|0
1641891450000|2022-01-11 08:57:30|690.81|688.81|691.16|689.16|691.16|689.16|690.7|688.7|0
1641891460000|2022-01-11 08:57:40|690.93|688.93|691.38|689.38|691.38|689.38|690.93|688.93|0
1641891470000|2022-01-11 08:57:50|691.16|689.16|691.16|689.16|691.16|689.16|690.93|688.93|0
1641891480000|2022-01-11 08:58:00|691.27|689.27|691.38|689.38|691.49|689.49|691.27|689.27|0
1641891490000|2022-01-11 08:58:10|690.93|688.93|691.16|689.16|691.16|689.16|690.93|688.93|0
1641891500000|2022-01-11 08:58:20|690.93|688.93|690.93|688.93|691.16|689.16|690.93|688.93|0
1641891510000|2022-01-11 08:58:30|691.38|689.38|691.38|689.38|691.38|689.38|691.04|689.04|0
1641891520000|2022-01-11 08:58:40|691.61|689.61|691.61|689.61|691.61|689.61|691.61|689.61|0
1641891530000|2022-01-11 08:58:50|691.49|689.49|691.61|689.61|691.61|689.61|691.49|689.49|0
1641891540000|2022-01-11 08:59:00|691.38|689.38|691.61|689.61|691.61|689.61|691.38|689.38|0
1641891550000|2022-01-11 08:59:10|691.38|689.38|691.61|689.61|691.61|689.61|691.38|689.38|0
1641891560000|2022-01-11 08:59:20|691.72|689.72|692.06|690.06|692.06|690.06|691.72|689.72|0
1641891570000|2022-01-11 08:59:30|691.95|689.95|692.06|690.06|692.06|690.06|691.95|689.95|0
1641891580000|2022-01-11 08:59:40|692.29|690.29|692.17|690.17|692.29|690.29|692.17|690.17|0
1641891590000|2022-01-11 08:59:50|692.75|690.75|692.52|690.52|692.75|690.75|692.52|690.52|0
1641891600000|2022-01-11 09:00:00|692.75|690.75|692.29|690.29|693.2|691.2|692.29|690.29|0
1641891610000|2022-01-11 09:00:10|692.52|690.52|692.97|690.97|692.97|690.97|692.52|690.52|0
1641891620000|2022-01-11 09:00:20|693.2|691.2|693.43|691.43|693.43|691.43|693.2|691.2|0
1641891630000|2022-01-11 09:00:30|693.2|691.2|693.88|691.88|693.88|691.88|693.2|691.2|0
1641891640000|2022-01-11 09:00:40|694.11|692.11|694.11|692.11|694.11|692.11|693.88|691.88|0
1641891650000|2022-01-11 09:00:50|693.88|691.88|693.88|691.88|693.88|691.88|693.88|691.88|0
1641891660000|2022-01-11 09:01:00|694.11|692.11|693.88|691.88|694.11|692.11|693.88|691.88|0
1641891670000|2022-01-11 09:01:10|694.11|692.11|694.8|692.8|694.8|692.8|694.11|692.11|0
1641891680000|2022-01-11 09:01:20|695.02|693.02|695.25|693.25|695.25|693.25|694.79|692.79|0
1641891690000|2022-01-11 09:01:30|695.02|693.02|695.02|693.02|695.02|693.02|695.02|693.02|0
1641891700000|2022-01-11 09:01:40|695.25|693.25|695.02|693.02|695.25|693.25|694.79|692.79|0
1641891710000|2022-01-11 09:01:50|695.25|693.25|694.79|692.79|695.25|693.25|694.79|692.79|0
1641891720000|2022-01-11 09:02:00|694.68|692.68|694.79|692.79|694.79|692.79|694.68|692.68|0
1641891730000|2022-01-11 09:02:10|695.02|693.02|695.02|693.02|695.02|693.02|695.02|693.02|0
1641891740000|2022-01-11 09:02:20|694.79|692.79|694.57|692.57|694.79|692.79|694.57|692.57|0
1641891750000|2022-01-11 09:02:30|694.79|692.79|695.25|693.25|695.25|693.25|694.79|692.79|0
1641891760000|2022-01-11 09:02:40|695.48|693.48|696.16|694.16|696.16|694.16|695.48|693.48|0
1641891770000|2022-01-11 09:02:50|695.93|693.93|695.93|693.93|695.93|693.93|695.93|693.93|0
1641891780000|2022-01-11 09:03:00|695.71|693.71|695.25|693.25|695.71|693.71|695.25|693.25|0
1641891790000|2022-01-11 09:03:10|695.36|693.36|695.25|693.25|695.36|693.36|695.25|693.25|0
1641891800000|2022-01-11 09:03:20|695.48|693.48|695.02|693.02|695.48|693.48|695.02|693.02|0
1641891810000|2022-01-11 09:03:30|695.25|693.25|695.48|693.48|695.48|693.48|695.25|693.25|0
1641891820000|2022-01-11 09:03:40|695.36|693.36|695.25|693.25|695.48|693.48|695.25|693.25|0
1641891830000|2022-01-11 09:03:50|695.02|693.02|694.68|692.68|695.02|693.02|694.57|692.57|0
1641891840000|2022-01-11 09:04:00|694.34|692.34|694.11|692.11|694.34|692.34|694.11|692.11|0
1641891850000|2022-01-11 09:04:10|694.34|692.34|693.88|691.88|694.34|692.34|693.88|691.88|0
1641891860000|2022-01-11 09:04:20|694.11|692.11|695.25|693.25|695.48|693.48|694.11|692.11|0
1641891870000|2022-01-11 09:04:30|695.13|693.13|695.25|693.25|695.25|693.25|695.13|693.13|0
1641891880000|2022-01-11 09:04:40|695.48|693.48|695.25|693.25|695.48|693.48|695.25|693.25|0
1641891890000|2022-01-11 09:04:50|695.36|693.36|695.48|693.48|695.48|693.48|695.36|693.36|0
1641891900000|2022-01-11 09:05:00|695.7|693.7|694.79|692.79|695.7|693.7|694.79|692.79|0
1641891910000|2022-01-11 09:05:10|694.34|692.34|694.57|692.57|694.57|692.57|694.34|692.34|0
1641891920000|2022-01-11 09:05:20|694.34|692.34|694.57|692.57|694.57|692.57|694.34|692.34|0
1641891930000|2022-01-11 09:05:30|694.34|692.34|694.79|692.79|695.02|693.02|694.34|692.34|0
1641891940000|2022-01-11 09:05:40|694.9|692.9|694.9|692.9|694.9|692.9|694.57|692.57|0
1641891950000|2022-01-11 09:05:50|695.02|693.02|694.57|692.57|695.02|693.02|694.57|692.57|0
1641891960000|2022-01-11 09:06:00|694.79|692.79|695.25|693.25|695.25|693.25|694.67|692.67|0
1641891970000|2022-01-11 09:06:10|695.48|693.48|694.79|692.79|695.48|693.48|694.79|692.79|0
1641891980000|2022-01-11 09:06:20|695.02|693.02|695.02|693.02|695.02|693.02|695.02|693.02|0
1641891990000|2022-01-11 09:06:30|694.79|692.79|694.56|692.56|694.79|692.79|694.56|692.56|0
1641892000000|2022-01-11 09:06:40|693.88|691.88|694.34|692.34|694.56|692.56|693.88|691.88|0
1641892010000|2022-01-11 09:06:50|694.56|692.56|694.56|692.56|694.56|692.56|694.56|692.56|0
1641892020000|2022-01-11 09:07:00|694.45|692.45|694.56|692.56|694.56|692.56|694.45|692.45|0
1641892030000|2022-01-11 09:07:10|694.34|692.34|694.56|692.56|694.56|692.56|694.34|692.34|0
1641892040000|2022-01-11 09:07:20|695.02|693.02|695.13|693.13|695.25|693.25|695.02|693.02|0
1641892050000|2022-01-11 09:07:30|695.25|693.25|694.79|692.79|695.25|693.25|694.79|692.79|0
1641892060000|2022-01-11 09:07:40|694.56|692.56|694.56|692.56|694.56|692.56|694.45|692.45|0
1641892070000|2022-01-11 09:07:50|694.79|692.79|695.02|693.02|695.25|693.25|694.79|692.79|0
1641892080000|2022-01-11 09:08:00|695.13|693.13|695.02|693.02|695.13|693.13|695.02|693.02|0
1641892090000|2022-01-11 09:08:10|694.79|692.79|694.79|692.79|694.79|692.79|694.79|692.79|0
1641892100000|2022-01-11 09:08:20|695.7|693.7|695.58|693.58|695.7|693.7|695.47|693.47|0
1641892110000|2022-01-11 09:08:30|695.47|693.47|696.16|694.16|696.16|694.16|695.47|693.47|0
1641892120000|2022-01-11 09:08:40|696.04|694.04|695.93|693.93|696.16|694.16|695.93|693.93|0
1641892130000|2022-01-11 09:08:50|695.7|693.7|695.81|693.81|695.93|693.93|695.7|693.7|0
1641892140000|2022-01-11 09:09:00|696.16|694.16|695.58|693.58|696.16|694.16|695.58|693.58|0
1641892150000|2022-01-11 09:09:10|695.7|693.7|695.25|693.25|695.7|693.7|695.25|693.25|0
1641892160000|2022-01-11 09:09:20|695.47|693.47|695.13|693.13|695.47|693.47|695.13|693.13|0
1641892170000|2022-01-11 09:09:30|695.25|693.25|695.02|693.02|695.25|693.25|694.9|692.9|0
1641892180000|2022-01-11 09:09:40|694.79|692.79|695.02|693.02|695.02|693.02|694.79|692.79|0
1641892190000|2022-01-11 09:09:50|695.36|693.36|695.58|693.58|695.58|693.58|695.36|693.36|0
1641892200000|2022-01-11 09:10:00|695.7|693.7|695.7|693.7|695.7|693.7|695.7|693.7|0
1641892210000|2022-01-11 09:10:10|695.47|693.47|695.25|693.25|695.47|693.47|695.25|693.25|0
1641892220000|2022-01-11 09:10:20|695.47|693.47|695.47|693.47|695.47|693.47|695.25|693.25|0
1641892230000|2022-01-11 09:10:30|695.25|693.25|695.25|693.25|695.47|693.47|695.25|693.25|0
1641892240000|2022-01-11 09:10:40|695.02|693.02|695.47|693.47|695.47|693.47|695.02|693.02|0
1641892250000|2022-01-11 09:10:50|695.25|693.25|695.7|693.7|695.7|693.7|695.25|693.25|0
1641892260000|2022-01-11 09:11:00|695.47|693.47|695.47|693.47|695.47|693.47|695.47|693.47|0
1641892270000|2022-01-11 09:11:10|695.7|693.7|695.93|693.93|695.93|693.93|695.7|693.7|0
1641892280000|2022-01-11 09:11:20|695.81|693.81|695.7|693.7|695.81|693.81|695.47|693.47|0
1641892290000|2022-01-11 09:11:30|695.47|693.47|695.58|693.58|695.58|693.58|695.47|693.47|0
1641892300000|2022-01-11 09:11:40|695.93|693.93|696.16|694.16|696.16|694.16|695.93|693.93|0
1641892310000|2022-01-11 09:11:50|695.93|693.93|695.81|693.81|695.93|693.93|695.81|693.81|0
1641892320000|2022-01-11 09:12:00|695.7|693.7|695.47|693.47|695.7|693.7|695.47|693.47|0
1641892330000|2022-01-11 09:12:10|695.7|693.7|695.47|693.47|695.7|693.7|695.47|693.47|0
1641892340000|2022-01-11 09:12:20|695.02|693.02|695.02|693.02|695.02|693.02|695.02|693.02|0
1641892350000|2022-01-11 09:12:30|694.79|692.79|694.79|692.79|694.79|692.79|694.56|692.56|0
1641892360000|2022-01-11 09:12:40|695.02|693.02|694.79|692.79|695.02|693.02|694.79|692.79|0
1641892370000|2022-01-11 09:12:50|694.9|692.9|694.56|692.56|694.9|692.9|694.56|692.56|0
1641892380000|2022-01-11 09:13:00|694.79|692.79|694.33|692.33|694.79|692.79|694.33|692.33|0
1641892390000|2022-01-11 09:13:10|694.22|692.22|694.33|692.33|694.56|692.56|694.22|692.22|0
1641892400000|2022-01-11 09:13:20|694.56|692.56|694.56|692.56|694.79|692.79|694.56|692.56|0
1641892410000|2022-01-11 09:13:30|694.79|692.79|694.79|692.79|694.79|692.79|694.79|692.79|0
1641892420000|2022-01-11 09:13:40|695.02|693.02|695.02|693.02|695.02|693.02|695.02|693.02|0
1641892430000|2022-01-11 09:13:50|695.47|693.47|695.93|693.93|695.93|693.93|695.47|693.47|0
1641892440000|2022-01-11 09:14:00|696.38|694.38|696.84|694.84|696.84|694.84|696.38|694.38|0
1641892450000|2022-01-11 09:14:10|696.38|694.38|696.61|694.61|696.61|694.61|696.38|694.38|0
1641892460000|2022-01-11 09:14:20|696.84|694.84|697.07|695.07|697.07|695.07|696.61|694.61|0
1641892470000|2022-01-11 09:14:30|698.66|696.66|698.89|696.89|698.89|696.89|698.66|696.66|0
1641892480000|2022-01-11 09:14:40|698.66|696.66|698.43|696.43|698.66|696.66|698.43|696.43|0
1641892490000|2022-01-11 09:14:50|698.21|696.21|698.43|696.43|698.66|696.66|698.21|696.21|0
1641892500000|2022-01-11 09:15:00|697.98|695.98|697.98|695.98|698.21|696.21|697.98|695.98|0
1641892510000|2022-01-11 09:15:10|697.75|695.75|697.4|695.4|697.75|695.75|697.29|695.29|0
1641892520000|2022-01-11 09:15:20|697.07|695.07|697.98|695.98|698.21|696.21|697.07|695.07|0
1641892530000|2022-01-11 09:15:30|698.21|696.21|698.66|696.66|698.66|696.66|698.21|696.21|0
1641892540000|2022-01-11 09:15:40|698.89|696.89|698.89|696.89|698.89|696.89|698.89|696.89|0
1641892550000|2022-01-11 09:15:50|698.66|696.66|698.43|696.43|698.66|696.66|698.21|696.21|0
1641892560000|2022-01-11 09:16:00|698.21|696.21|697.98|695.98|698.21|696.21|697.98|695.98|0
1641892570000|2022-01-11 09:16:10|698.21|696.21|698.43|696.43|698.43|696.43|698.21|696.21|0
1641892580000|2022-01-11 09:16:20|698.21|696.21|698.89|696.89|698.89|696.89|698.21|696.21|0
1641892600000|2022-01-11 09:16:40|699.12|697.12|699.35|697.35|699.35|697.35|698.89|696.89|0
1641892610000|2022-01-11 09:16:50|699.34|697.34|699.68|697.68|699.68|697.68|699.34|697.34|0
1641892620000|2022-01-11 09:17:00|700.03|698.03|700.94|698.94|700.94|698.94|700.03|698.03|0
1641892630000|2022-01-11 09:17:10|701.17|699.17|701.4|699.4|701.4|699.4|701.17|699.17|0
1641892640000|2022-01-11 09:17:20|701.17|699.17|701.17|699.17|701.17|699.17|701.17|699.17|0
1641892650000|2022-01-11 09:17:30|700.94|698.94|700.94|698.94|701.17|699.17|700.94|698.94|0
1641892660000|2022-01-11 09:17:40|701.17|699.17|701.17|699.17|701.17|699.17|701.05|699.05|0
1641892670000|2022-01-11 09:17:50|701.4|699.4|701.63|699.63|701.85|699.85|701.4|699.4|0
1641892680000|2022-01-11 09:18:00|701.4|699.4|701.51|699.51|701.63|699.63|701.4|699.4|0
1641892690000|2022-01-11 09:18:10|701.4|699.4|701.51|699.51|701.51|699.51|701.4|699.4|0
1641892700000|2022-01-11 09:18:20|701.4|699.4|701.17|699.17|701.4|699.4|700.94|698.94|0
1641892710000|2022-01-11 09:18:30|700.94|698.94|701.05|699.05|701.05|699.05|700.71|698.71|0
1641892720000|2022-01-11 09:18:40|701.63|699.63|700.94|698.94|701.63|699.63|700.94|698.94|0
1641892730000|2022-01-11 09:18:50|701.17|699.17|700.94|698.94|701.17|699.17|700.94|698.94|0
1641892740000|2022-01-11 09:19:00|700.71|698.71|700.94|698.94|700.94|698.94|700.71|698.71|0
1641892750000|2022-01-11 09:19:10|700.71|698.71|700.94|698.94|701.17|699.17|700.71|698.71|0
1641892760000|2022-01-11 09:19:20|701.17|699.17|701.63|699.63|701.63|699.63|701.17|699.17|0
1641892770000|2022-01-11 09:19:30|701.4|699.4|701.17|699.17|701.4|699.4|701.17|699.17|0
1641892780000|2022-01-11 09:19:40|700.94|698.94|700.94|698.94|700.94|698.94|700.94|698.94|0
1641892790000|2022-01-11 09:19:50|701.17|699.17|701.4|699.4|701.4|699.4|701.17|699.17|0
1641892800000|2022-01-11 09:20:00|701.62|699.62|702.08|700.08|702.08|700.08|701.62|699.62|0
1641892810000|2022-01-11 09:20:10|701.85|699.85|701.4|699.4|701.85|699.85|701.4|699.4|0
1641892820000|2022-01-11 09:20:20|701.17|699.17|701.17|699.17|701.4|699.4|701.17|699.17|0
1641892830000|2022-01-11 09:20:30|701.4|699.4|701.17|699.17|701.4|699.4|701.17|699.17|0
1641892840000|2022-01-11 09:20:40|701.4|699.4|701.4|699.4|701.4|699.4|701.4|699.4|0
1641892850000|2022-01-11 09:20:50|701.17|699.17|701.62|699.62|701.62|699.62|701.17|699.17|0
1641892860000|2022-01-11 09:21:00|701.4|699.4|701.62|699.62|701.62|699.62|701.17|699.17|0
1641892870000|2022-01-11 09:21:10|701.85|699.85|701.85|699.85|701.85|699.85|701.85|699.85|0
1641892880000|2022-01-11 09:21:20|701.73|699.73|701.4|699.4|701.85|699.85|701.4|699.4|0
1641892890000|2022-01-11 09:21:30|701.17|699.17|700.71|698.71|701.17|699.17|700.71|698.71|0
1641892900000|2022-01-11 09:21:40|700.94|698.94|701.17|699.17|701.17|699.17|700.71|698.71|0
1641892910000|2022-01-11 09:21:50|700.94|698.94|701.17|699.17|701.17|699.17|700.94|698.94|0
1641892920000|2022-01-11 09:22:00|700.94|698.94|701.85|699.85|701.85|699.85|700.94|698.94|0
1641892930000|2022-01-11 09:22:10|702.08|700.08|701.85|699.85|702.08|700.08|701.85|699.85|0
1641892940000|2022-01-11 09:22:20|702.08|700.08|701.85|699.85|702.08|700.08|701.62|699.62|0
1641892950000|2022-01-11 09:22:30|702.08|700.08|701.96|699.96|702.08|700.08|701.96|699.96|0
1641892960000|2022-01-11 09:22:40|702.08|700.08|703.22|701.22|703.22|701.22|702.08|700.08|0
1641892970000|2022-01-11 09:22:50|703.68|701.68|704.02|702.02|704.02|702.02|703.68|701.68|0
1641892980000|2022-01-11 09:23:00|704.14|702.14|703.68|701.68|704.14|702.14|703.68|701.68|0
1641892990000|2022-01-11 09:23:10|703.91|701.91|703.91|701.91|703.91|701.91|703.68|701.68|0
1641893000000|2022-01-11 09:23:20|704.36|702.36|703.91|701.91|704.36|702.36|703.91|701.91|0
1641893010000|2022-01-11 09:23:30|704.13|702.13|703.91|701.91|704.13|702.13|703.91|701.91|0
1641893020000|2022-01-11 09:23:40|704.13|702.13|703.91|701.91|704.13|702.13|703.91|701.91|0
1641893030000|2022-01-11 09:23:50|704.13|702.13|704.36|702.36|704.36|702.36|704.13|702.13|0
1641893040000|2022-01-11 09:24:00|704.13|702.13|704.13|702.13|704.13|702.13|703.91|701.91|0
1641893050000|2022-01-11 09:24:10|704.36|702.36|704.82|702.82|704.82|702.82|704.36|702.36|0
1641893060000|2022-01-11 09:24:20|704.59|702.59|704.36|702.36|704.59|702.59|704.36|702.36|0
1641893070000|2022-01-11 09:24:30|704.13|702.13|704.36|702.36|704.36|702.36|704.13|702.13|0
1641893080000|2022-01-11 09:24:40|704.13|702.13|704.59|702.59|704.59|702.59|704.13|702.13|0
1641893090000|2022-01-11 09:24:50|704.36|702.36|704.13|702.13|704.36|702.36|704.13|702.13|0
1641893100000|2022-01-11 09:25:00|703.91|701.91|703.68|701.68|703.91|701.91|703.45|701.45|0
1641893110000|2022-01-11 09:25:10|703.45|701.45|703.45|701.45|703.45|701.45|703.45|701.45|0
1641893120000|2022-01-11 09:25:20|703.22|701.22|702.99|700.99|703.22|701.22|702.99|700.99|0
1641893130000|2022-01-11 09:25:30|703.22|701.22|703.45|701.45|703.45|701.45|703.22|701.22|0
1641893140000|2022-01-11 09:25:40|703.68|701.68|703.45|701.45|703.68|701.68|703.45|701.45|0
1641893150000|2022-01-11 09:25:50|703.22|701.22|703.79|701.79|703.79|701.79|703.22|701.22|0
1641893160000|2022-01-11 09:26:00|703.91|701.91|704.36|702.36|704.36|702.36|703.91|701.91|0
1641893170000|2022-01-11 09:26:10|704.13|702.13|703.68|701.68|704.13|702.13|703.68|701.68|0
1641893180000|2022-01-11 09:26:20|703.91|701.91|703.91|701.91|703.91|701.91|703.91|701.91|0
1641893190000|2022-01-11 09:26:30|703.68|701.68|703.22|701.22|703.68|701.68|703.22|701.22|0
1641893200000|2022-01-11 09:26:40|703.45|701.45|703.45|701.45|703.45|701.45|703.45|701.45|0
1641893210000|2022-01-11 09:26:50|703.56|701.56|703.68|701.68|703.79|701.79|703.56|701.56|0
1641893220000|2022-01-11 09:27:00|703.45|701.45|703.68|701.68|703.68|701.68|703.45|701.45|0
1641893230000|2022-01-11 09:27:10|703.9|701.9|704.01|702.01|704.13|702.13|703.9|701.9|0
1641893240000|2022-01-11 09:27:20|704.13|702.13|704.13|702.13|704.13|702.13|703.9|701.9|0
1641893250000|2022-01-11 09:27:30|704.01|702.01|704.13|702.13|704.13|702.13|703.9|701.9|0
1641893260000|2022-01-11 09:27:40|704.24|702.24|704.13|702.13|704.24|702.24|704.13|702.13|0
1641893270000|2022-01-11 09:27:50|703.9|701.9|704.13|702.13|704.13|702.13|703.9|701.9|0
1641893280000|2022-01-11 09:28:00|704.36|702.36|704.13|702.13|704.36|702.36|704.13|702.13|0
1641893290000|2022-01-11 09:28:10|704.59|702.59|704.7|702.7|704.7|702.7|704.59|702.59|0
1641893300000|2022-01-11 09:28:20|704.82|702.82|704.82|702.82|704.82|702.82|704.82|702.82|0
1641893310000|2022-01-11 09:28:30|704.36|702.36|704.13|702.13|704.36|702.36|704.13|702.13|0
1641893320000|2022-01-11 09:28:40|704.36|702.36|704.36|702.36|704.47|702.47|704.36|702.36|0
1641893330000|2022-01-11 09:28:50|704.59|702.59|704.59|702.59|704.82|702.82|704.59|702.59|0
1641893340000|2022-01-11 09:29:00|704.7|702.7|704.36|702.36|704.7|702.7|704.36|702.36|0
1641893360000|2022-01-11 09:29:20|704.47|702.47|704.59|702.59|704.59|702.59|704.36|702.36|0
1641893370000|2022-01-11 09:29:30|704.36|702.36|704.13|702.13|704.36|702.36|704.13|702.13|0
1641893380000|2022-01-11 09:29:40|704.36|702.36|704.13|702.13|704.36|702.36|704.13|702.13|0
1641893390000|2022-01-11 09:29:50|703.9|701.9|704.01|702.01|704.01|702.01|703.9|701.9|0
1641893400000|2022-01-11 09:30:00|704.13|702.13|704.82|702.82|704.82|702.82|704.13|702.13|0
1641893410000|2022-01-11 09:30:10|704.59|702.59|704.36|702.36|704.59|702.59|704.36|702.36|0
1641893420000|2022-01-11 09:30:20|704.59|702.59|704.59|702.59|704.59|702.59|704.47|702.47|0
1641893430000|2022-01-11 09:30:30|704.82|702.82|704.82|702.82|704.82|702.82|704.59|702.59|0
1641893440000|2022-01-11 09:30:40|704.59|702.59|704.59|702.59|704.82|702.82|704.59|702.59|0
1641893450000|2022-01-11 09:30:50|704.82|702.82|705.05|703.05|705.05|703.05|704.82|702.82|0
1641893460000|2022-01-11 09:31:00|704.82|702.82|704.59|702.59|704.82|702.82|704.59|702.59|0
1641893470000|2022-01-11 09:31:10|704.82|702.82|705.04|703.04|705.05|703.05|704.82|702.82|0
1641893480000|2022-01-11 09:31:20|704.82|702.82|704.82|702.82|704.82|702.82|704.7|702.7|0
1641893490000|2022-01-11 09:31:30|704.93|702.93|705.04|703.04|705.04|703.04|704.93|702.93|0
1641893500000|2022-01-11 09:31:40|704.82|702.82|705.04|703.04|705.04|703.04|704.82|702.82|0
1641893510000|2022-01-11 09:31:50|704.82|702.82|704.82|702.82|704.82|702.82|704.82|702.82|0
1641893520000|2022-01-11 09:32:00|705.04|703.04|705.04|703.04|705.04|703.04|705.04|703.04|0
1641893530000|2022-01-11 09:32:10|705.27|703.27|705.27|703.27|705.73|703.73|705.27|703.27|0
1641893540000|2022-01-11 09:32:20|705.04|703.04|705.04|703.04|705.04|703.04|705.04|703.04|0
1641893550000|2022-01-11 09:32:30|705.27|703.27|704.82|702.82|705.27|703.27|704.82|702.82|0
1641893560000|2022-01-11 09:32:40|704.7|702.7|704.59|702.59|704.82|702.82|704.59|702.59|0
1641893570000|2022-01-11 09:32:50|704.36|702.36|704.36|702.36|704.36|702.36|704.36|702.36|0
1641893580000|2022-01-11 09:33:00|704.47|702.47|704.59|702.59|704.59|702.59|704.47|702.47|0
1641893590000|2022-01-11 09:33:10|704.36|702.36|704.36|702.36|704.36|702.36|704.36|702.36|0
1641893600000|2022-01-11 09:33:20|704.47|702.47|704.36|702.36|704.47|702.47|704.36|702.36|0
1641893610000|2022-01-11 09:33:30|704.59|702.59|705.27|703.27|705.27|703.27|704.59|702.59|0
1641893630000|2022-01-11 09:33:50|705.5|703.5|707.21|705.21|707.21|705.21|705.5|703.5|0
1641893640000|2022-01-11 09:34:00|707.33|705.33|707.56|705.56|707.56|705.56|707.33|705.33|0
1641893650000|2022-01-11 09:34:10|707.33|705.33|707.56|705.56|707.56|705.56|707.33|705.33|0
1641893660000|2022-01-11 09:34:20|707.33|705.33|706.87|704.87|707.33|705.33|706.87|704.87|0
1641893670000|2022-01-11 09:34:30|706.64|704.64|706.64|704.64|706.64|704.64|706.64|704.64|0
1641893680000|2022-01-11 09:34:40|706.75|704.75|706.75|704.75|706.87|704.87|706.64|704.64|0
1641893690000|2022-01-11 09:34:50|706.52|704.52|706.41|704.41|706.64|704.64|706.41|704.41|0
1641893700000|2022-01-11 09:35:00|706.19|704.19|706.19|704.19|706.41|704.41|706.19|704.19|0
1641893710000|2022-01-11 09:35:10|706.41|704.41|706.19|704.19|706.64|704.64|706.19|704.19|0
1641893720000|2022-01-11 09:35:20|706.41|704.41|706.19|704.19|706.41|704.41|706.19|704.19|0
1641893730000|2022-01-11 09:35:30|706.87|704.87|706.52|704.52|706.87|704.87|706.52|704.52|0
1641893740000|2022-01-11 09:35:40|706.87|704.87|706.41|704.41|706.87|704.87|706.41|704.41|0
1641893750000|2022-01-11 09:35:50|706.19|704.19|705.96|703.96|706.19|704.19|705.96|703.96|0
1641893760000|2022-01-11 09:36:00|706.07|704.07|705.96|703.96|706.19|704.19|705.96|703.96|0
1641893770000|2022-01-11 09:36:10|705.73|703.73|705.96|703.96|705.96|703.96|705.73|703.73|0
1641893780000|2022-01-11 09:36:20|705.73|703.73|706.19|704.19|706.19|704.19|705.73|703.73|0
1641893790000|2022-01-11 09:36:30|706.41|704.41|706.41|704.41|706.41|704.41|706.41|704.41|0
1641893800000|2022-01-11 09:36:40|706.64|704.64|706.87|704.87|706.87|704.87|706.64|704.64|0
1641893810000|2022-01-11 09:36:50|707.56|705.56|707.87|705.87|707.87|705.87|707.56|705.56|0
1641893820000|2022-01-11 09:37:00|707.64|705.64|707.41|705.41|707.64|705.64|707.41|705.41|0
1641893830000|2022-01-11 09:37:10|707.87|705.87|707.87|705.87|708.1|706.1|707.64|705.64|0
1641893840000|2022-01-11 09:37:20|707.64|705.64|707.64|705.64|707.64|705.64|707.41|705.41|0
1641893850000|2022-01-11 09:37:30|707.41|705.41|707.41|705.41|707.52|705.52|707.41|705.41|0
1641893860000|2022-01-11 09:37:40|707.64|705.64|707.41|705.41|707.64|705.64|707.41|705.41|0
1641893870000|2022-01-11 09:37:50|707.64|705.64|707.64|705.64|707.87|705.87|707.64|705.64|0
1641893880000|2022-01-11 09:38:00|707.41|705.41|707.41|705.41|707.64|705.64|707.41|705.41|0
1641893890000|2022-01-11 09:38:10|707.64|705.64|707.52|705.52|707.64|705.64|707.52|705.52|0
1641893900000|2022-01-11 09:38:20|707.41|705.41|707.64|705.64|707.64|705.64|707.41|705.41|0
1641893910000|2022-01-11 09:38:30|707.41|705.41|707.41|705.41|707.41|705.41|707.29|705.29|0
1641893930000|2022-01-11 09:38:50|707.18|705.18|707.29|705.29|707.41|705.41|707.18|705.18|0
1641893940000|2022-01-11 09:39:00|707.41|705.41|707.64|705.64|707.87|705.87|707.41|705.41|0
1641893950000|2022-01-11 09:39:10|707.87|705.87|709.17|707.17|709.17|707.17|707.75|705.75|0
1641893960000|2022-01-11 09:39:20|709.4|707.4|709.17|707.17|709.4|707.4|709.17|707.17|0
1641893970000|2022-01-11 09:39:30|709.4|707.4|709.17|707.17|709.63|707.63|709.17|707.17|0
1641893980000|2022-01-11 09:39:40|708.45|706.45|708.68|706.68|708.68|706.68|708.45|706.45|0
1641893990000|2022-01-11 09:39:50|708.45|706.45|708.45|706.45|708.45|706.45|708.45|706.45|0
1641894000000|2022-01-11 09:40:00|708.22|706.22|707.99|705.99|708.22|706.22|707.99|705.99|0
1641894010000|2022-01-11 09:40:10|708.22|706.22|707.99|705.99|708.22|706.22|707.99|705.99|0
1641894020000|2022-01-11 09:40:20|708.1|706.1|708.22|706.22|708.22|706.22|707.99|705.99|0
1641894030000|2022-01-11 09:40:30|708.1|706.1|708.45|706.45|708.45|706.45|708.1|706.1|0
1641894040000|2022-01-11 09:40:40|708.33|706.33|708.22|706.22|708.45|706.45|707.99|705.99|0
1641894050000|2022-01-11 09:40:50|707.99|705.99|707.76|705.76|707.99|705.99|707.76|705.76|0
1641894060000|2022-01-11 09:41:00|707.99|705.99|707.76|705.76|707.99|705.99|707.76|705.76|0
1641894070000|2022-01-11 09:41:10|707.99|705.99|707.54|705.54|707.99|705.99|707.54|705.54|0
1641894080000|2022-01-11 09:41:20|707.31|705.31|707.31|705.31|707.54|705.54|707.31|705.31|0
1641894090000|2022-01-11 09:41:30|707.54|705.54|707.54|705.54|707.54|705.54|707.54|705.54|0
1641894100000|2022-01-11 09:41:40|707.76|705.76|707.76|705.76|707.76|705.76|707.76|705.76|0
1641894110000|2022-01-11 09:41:50|707.54|705.54|707.54|705.54|707.54|705.54|707.54|705.54|0
1641894120000|2022-01-11 09:42:00|707.31|705.31|707.31|705.31|707.31|705.31|707.31|705.31|0
1641894130000|2022-01-11 09:42:10|707.76|705.76|707.76|705.76|708.22|706.22|707.76|705.76|0
1641894140000|2022-01-11 09:42:20|707.99|705.99|707.76|705.76|707.99|705.99|707.76|705.76|0
1641894150000|2022-01-11 09:42:30|707.54|705.54|707.54|705.54|707.54|705.54|707.54|705.54|0
1641894160000|2022-01-11 09:42:40|707.76|705.76|707.64|705.64|707.76|705.76|707.64|705.64|0
1641894170000|2022-01-11 09:42:50|707.54|705.54|707.76|705.76|707.76|705.76|707.54|705.54|0
1641894180000|2022-01-11 09:43:00|707.54|705.54|707.31|705.31|707.76|705.76|707.31|705.31|0
1641894190000|2022-01-11 09:43:10|707.54|705.54|708.22|706.22|708.22|706.22|707.54|705.54|0
1641894200000|2022-01-11 09:43:20|708.45|706.45|708.22|706.22|708.45|706.45|708.22|706.22|0
1641894210000|2022-01-11 09:43:30|708.33|706.33|708.22|706.22|708.33|706.33|708.22|706.22|0
1641894220000|2022-01-11 09:43:40|707.99|705.99|708.1|706.1|708.22|706.22|707.99|705.99|0
1641894230000|2022-01-11 09:43:50|707.99|705.99|707.76|705.76|707.99|705.99|707.76|705.76|0
1641894240000|2022-01-11 09:44:00|707.99|705.99|707.76|705.76|707.99|705.99|707.76|705.76|0
1641894250000|2022-01-11 09:44:10|707.87|705.87|707.99|705.99|708.22|706.22|707.87|705.87|0
1641894260000|2022-01-11 09:44:20|707.76|705.76|707.87|705.87|707.99|705.99|707.76|705.76|0
1641894270000|2022-01-11 09:44:30|707.76|705.76|707.99|705.99|707.99|705.99|707.76|705.76|0
1641894280000|2022-01-11 09:44:40|708.22|706.22|708.45|706.45|708.45|706.45|708.22|706.22|0
1641894290000|2022-01-11 09:44:50|708.68|706.68|708.91|706.91|709.13|707.13|708.68|706.68|0
1641894300000|2022-01-11 09:45:00|708.68|706.68|708.33|706.33|708.68|706.68|708.33|706.33|0
1641894310000|2022-01-11 09:45:10|708.45|706.45|708.68|706.68|708.68|706.68|708.45|706.45|0
1641894320000|2022-01-11 09:45:20|708.45|706.45|707.99|705.99|708.45|706.45|707.99|705.99|0
1641894330000|2022-01-11 09:45:30|708.22|706.22|708.45|706.45|708.45|706.45|708.22|706.22|0
1641894340000|2022-01-11 09:45:40|708.68|706.68|708.45|706.45|708.68|706.68|708.45|706.45|0
1641894350000|2022-01-11 09:45:50|708.22|706.22|708.45|706.45|708.45|706.45|708.22|706.22|0
1641894360000|2022-01-11 09:46:00|708.68|706.68|709.01|707.01|709.01|707.01|708.68|706.68|0
1641894370000|2022-01-11 09:46:10|709.13|707.13|708.9|706.9|709.13|707.13|708.9|706.9|0
1641894380000|2022-01-11 09:46:20|709.13|707.13|708.9|706.9|709.13|707.13|708.9|706.9|0
1641894390000|2022-01-11 09:46:30|708.68|706.68|708.79|706.79|708.9|706.9|708.68|706.68|0
1641894400000|2022-01-11 09:46:40|708.9|706.9|709.13|707.13|709.13|707.13|708.9|706.9|0
1641894410000|2022-01-11 09:46:50|708.9|706.9|709.01|707.01|709.13|707.13|708.9|706.9|0
1641894420000|2022-01-11 09:47:00|708.9|706.9|708.68|706.68|708.9|706.9|708.68|706.68|0
1641894430000|2022-01-11 09:47:10|708.9|706.9|709.13|707.13|709.36|707.36|708.9|706.9|0
1641894440000|2022-01-11 09:47:20|708.9|706.9|709.01|707.01|709.13|707.13|708.9|706.9|0
1641894450000|2022-01-11 09:47:30|709.13|707.13|709.13|707.13|709.13|707.13|709.13|707.13|0
1641894460000|2022-01-11 09:47:40|708.9|706.9|709.01|707.01|709.01|707.01|708.9|706.9|0
1641894470000|2022-01-11 09:47:50|708.9|706.9|708.9|706.9|709.13|707.13|708.9|706.9|0
1641894480000|2022-01-11 09:48:00|708.68|706.68|708.9|706.9|708.9|706.9|708.68|706.68|0
1641894490000|2022-01-11 09:48:10|709.13|707.13|709.13|707.13|709.13|707.13|708.9|706.9|0
1641894500000|2022-01-11 09:48:20|709.36|707.36|709.13|707.13|709.36|707.36|709.13|707.13|0
1641894510000|2022-01-11 09:48:30|708.9|706.9|709.13|707.13|709.13|707.13|708.9|706.9|0
1641894530000|2022-01-11 09:48:50|709.36|707.36|709.36|707.36|709.36|707.36|709.36|707.36|0
1641894540000|2022-01-11 09:49:00|710.27|708.27|710.27|708.27|710.5|708.5|710.27|708.27|0
1641894550000|2022-01-11 09:49:10|710.73|708.73|710.96|708.96|710.96|708.96|710.73|708.73|0
1641894560000|2022-01-11 09:49:20|710.73|708.73|710.73|708.73|710.73|708.73|710.73|708.73|0
1641894570000|2022-01-11 09:49:30|710.96|708.96|710.5|708.5|710.96|708.96|710.5|708.5|0
1641894580000|2022-01-11 09:49:40|710.73|708.73|710.5|708.5|710.73|708.73|710.5|708.5|0
1641894590000|2022-01-11 09:49:50|710.27|708.27|710.38|708.38|710.38|708.38|710.27|708.27|0
1641894600000|2022-01-11 09:50:00|710.27|708.27|710.05|708.05|710.27|708.27|710.05|708.05|0
1641894610000|2022-01-11 09:50:10|710.27|708.27|710.05|708.05|710.27|708.27|710.05|708.05|0
1641894620000|2022-01-11 09:50:20|710.27|708.27|709.82|707.82|710.27|708.27|709.82|707.82|0
1641894630000|2022-01-11 09:50:30|710.05|708.05|710.05|708.05|710.05|708.05|709.82|707.82|0
1641894650000|2022-01-11 09:50:50|709.82|707.82|709.82|707.82|709.82|707.82|709.82|707.82|0
1641894660000|2022-01-11 09:51:00|710.04|708.04|710.04|708.04|710.27|708.27|710.04|708.04|0
1641894670000|2022-01-11 09:51:10|710.15|708.15|710.27|708.27|710.27|708.27|710.15|708.15|0
1641894680000|2022-01-11 09:51:20|710.04|708.04|710.04|708.04|710.04|708.04|710.04|708.04|0
1641894700000|2022-01-11 09:51:40|709.93|707.93|710.27|708.27|710.27|708.27|709.93|707.93|0
1641894710000|2022-01-11 09:51:50|710.04|708.04|710.5|708.5|710.5|708.5|710.04|708.04|0
1641894720000|2022-01-11 09:52:00|710.61|708.61|710.61|708.61|710.61|708.61|710.61|708.61|0
1641894730000|2022-01-11 09:52:10|710.73|708.73|710.5|708.5|710.73|708.73|710.5|708.5|0
1641894750000|2022-01-11 09:52:30|710.27|708.27|710.5|708.5|710.5|708.5|710.27|708.27|0
1641894760000|2022-01-11 09:52:40|710.27|708.27|710.5|708.5|710.5|708.5|710.27|708.27|0
1641894770000|2022-01-11 09:52:50|710.73|708.73|710.73|708.73|710.73|708.73|710.73|708.73|0
1641894780000|2022-01-11 09:53:00|710.61|708.61|710.5|708.5|710.61|708.61|710.5|708.5|0
1641894790000|2022-01-11 09:53:10|710.73|708.73|710.73|708.73|710.73|708.73|710.73|708.73|0
1641894800000|2022-01-11 09:53:20|710.5|708.5|710.5|708.5|710.5|708.5|710.5|708.5|0
1641894820000|2022-01-11 09:53:40|710.38|708.38|710.04|708.04|710.38|708.38|710.04|708.04|0
1641894840000|2022-01-11 09:54:00|709.92|707.92|709.59|707.59|709.92|707.92|709.59|707.59|0
1641894850000|2022-01-11 09:54:10|709.81|707.81|709.59|707.59|709.81|707.81|709.59|707.59|0
1641894860000|2022-01-11 09:54:20|709.36|707.36|709.36|707.36|709.59|707.59|709.36|707.36|0
1641894880000|2022-01-11 09:54:40|709.59|707.59|709.36|707.36|709.59|707.59|709.36|707.36|0
1641894890000|2022-01-11 09:54:50|709.59|707.59|709.81|707.81|709.81|707.81|709.59|707.59|0
1641894900000|2022-01-11 09:55:00|710.04|708.04|709.81|707.81|710.04|708.04|709.81|707.81|0
1641894910000|2022-01-11 09:55:10|710.04|708.04|710.04|708.04|710.04|708.04|710.04|708.04|0
1641894930000|2022-01-11 09:55:30|709.81|707.81|709.38|707.38|709.81|707.81|709.38|707.38|0
1641894940000|2022-01-11 09:55:40|709.15|707.15|709.38|707.38|709.38|707.38|709.15|707.15|0
1641894950000|2022-01-11 09:55:50|709.15|707.15|709.61|707.61|709.84|707.84|709.15|707.15|0
1641894960000|2022-01-11 09:56:00|709.38|707.38|709.61|707.61|709.84|707.84|709.38|707.38|0
1641894980000|2022-01-11 09:56:20|709.49|707.49|709.38|707.38|709.49|707.49|709.38|707.38|0
1641894990000|2022-01-11 09:56:30|708.69|706.69|708.69|706.69|708.69|706.69|708.69|706.69|0
1641895000000|2022-01-11 09:56:40|708.46|706.46|708.46|706.46|708.46|706.46|708.46|706.46|0
1641895010000|2022-01-11 09:56:50|708.23|706.23|707.09|705.09|708.23|706.23|707.09|705.09|0
1641895020000|2022-01-11 09:57:00|707.32|705.32|706.63|704.63|707.32|705.32|706.63|704.63|0
1641895030000|2022-01-11 09:57:10|706.97|704.97|708.23|706.23|708.23|706.23|706.97|704.97|0
1641895040000|2022-01-11 09:57:20|708.46|706.46|708.23|706.23|708.46|706.46|708.12|706.12|0
1641895050000|2022-01-11 09:57:30|707.78|705.78|707.78|705.78|707.78|705.78|707.78|705.78|0
1641895060000|2022-01-11 09:57:40|707.55|705.55|707.55|705.55|707.55|705.55|707.32|705.32|0
1641895070000|2022-01-11 09:57:50|707.32|705.32|707.32|705.32|707.55|705.55|707.32|705.32|0
1641895080000|2022-01-11 09:58:00|707.43|705.43|707.55|705.55|707.55|705.55|707.43|705.43|0
1641895090000|2022-01-11 09:58:10|707.09|705.09|706.97|704.97|707.09|705.09|706.86|704.86|0
1641895100000|2022-01-11 09:58:20|706.86|704.86|706.97|704.97|706.97|704.97|706.86|704.86|0
1641895110000|2022-01-11 09:58:30|706.86|704.86|707.09|705.09|707.09|705.09|706.86|704.86|0
1641895120000|2022-01-11 09:58:40|706.97|704.97|707.09|705.09|707.09|705.09|706.97|704.97|0
1641895130000|2022-01-11 09:58:50|707.55|705.55|707.55|705.55|707.55|705.55|707.55|705.55|0
1641895140000|2022-01-11 09:59:00|707.78|705.78|707.89|705.89|707.89|705.89|707.55|705.55|0
1641895150000|2022-01-11 09:59:10|707.78|705.78|708|706|708|706|707.78|705.78|0
1641895160000|2022-01-11 09:59:20|708.23|706.23|708.23|706.23|708.23|706.23|708|706|0
1641895170000|2022-01-11 09:59:30|708|706|707.55|705.55|708|706|707.55|705.55|0
1641895180000|2022-01-11 09:59:40|707.32|705.32|707.32|705.32|707.32|705.32|707.09|705.09|0
1641895200000|2022-01-11 10:00:00|707.78|705.78|707.32|705.32|707.78|705.78|707.32|705.32|0
1641895210000|2022-01-11 10:00:10|707.09|705.09|708|706|708|706|707.09|705.09|0
1641895220000|2022-01-11 10:00:20|707.09|705.09|707.09|705.09|707.09|705.09|707.09|705.09|0
1641895230000|2022-01-11 10:00:30|706.86|704.86|706.63|704.63|706.86|704.86|706.63|704.63|0
1641895240000|2022-01-11 10:00:40|706.74|704.74|706.63|704.63|706.74|704.74|706.63|704.63|0
1641895250000|2022-01-11 10:00:50|706.86|704.86|706.63|704.63|706.86|704.86|706.63|704.63|0
1641895260000|2022-01-11 10:01:00|706.86|704.86|706.63|704.63|706.86|704.86|706.63|704.63|0
1641895270000|2022-01-11 10:01:10|706.74|704.74|706.86|704.86|706.86|704.86|706.74|704.74|0
1641895280000|2022-01-11 10:01:20|706.4|704.4|706.4|704.4|706.4|704.4|706.17|704.17|0
1641895290000|2022-01-11 10:01:30|706.17|704.17|706.63|704.63|706.86|704.86|706.17|704.17|0
1641895300000|2022-01-11 10:01:40|706.4|704.4|706.4|704.4|706.4|704.4|706.4|704.4|0
1641895310000|2022-01-11 10:01:50|706.63|704.63|706.63|704.63|706.63|704.63|706.63|704.63|0
1641895320000|2022-01-11 10:02:00|706.86|704.86|707.09|705.09|707.09|705.09|706.86|704.86|0
1641895330000|2022-01-11 10:02:10|706.86|704.86|707.09|705.09|707.09|705.09|706.86|704.86|0
1641895340000|2022-01-11 10:02:20|706.74|704.74|707.09|705.09|707.09|705.09|706.63|704.63|0
1641895350000|2022-01-11 10:02:30|706.86|704.86|706.86|704.86|707.09|705.09|706.86|704.86|0
1641895360000|2022-01-11 10:02:40|707.09|705.09|706.86|704.86|707.09|705.09|706.86|704.86|0
1641895370000|2022-01-11 10:02:50|707.09|705.09|707.77|705.77|707.77|705.77|707.09|705.09|0
1641895380000|2022-01-11 10:03:00|707.55|705.55|707.77|705.77|707.77|705.77|707.55|705.55|0
1641895390000|2022-01-11 10:03:10|708|706|708|706|708|706|708|706|0
1641895400000|2022-01-11 10:03:20|707.77|705.77|707.77|705.77|708|706|707.77|705.77|0
1641895410000|2022-01-11 10:03:30|708|706|708.23|706.23|708.23|706.23|708|706|0
1641895430000|2022-01-11 10:03:50|708|706|708.34|706.34|708.34|706.34|708|706|0
1641895440000|2022-01-11 10:04:00|708.46|706.46|708.46|706.46|708.46|706.46|708.46|706.46|0
1641895450000|2022-01-11 10:04:10|708.69|706.69|708.69|706.69|708.69|706.69|708.46|706.46|0
1641895460000|2022-01-11 10:04:20|708.92|706.92|709.15|707.15|709.26|707.26|708.92|706.92|0
1641895470000|2022-01-11 10:04:30|709.37|707.37|709.15|707.15|709.37|707.37|709.15|707.15|0
1641895480000|2022-01-11 10:04:40|708.92|706.92|709.15|707.15|709.15|707.15|708.92|706.92|0
1641895490000|2022-01-11 10:04:50|709.26|707.26|709.37|707.37|709.37|707.37|709.26|707.26|0
1641895500000|2022-01-11 10:05:00|709.15|707.15|709.15|707.15|709.15|707.15|709.15|707.15|0
1641895510000|2022-01-11 10:05:10|709.37|707.37|709.6|707.6|709.6|707.6|709.37|707.37|0
1641895520000|2022-01-11 10:05:20|709.83|707.83|710.29|708.29|710.29|708.29|709.83|707.83|0
1641895530000|2022-01-11 10:05:30|710.52|708.52|710.63|708.63|710.75|708.75|710.52|708.52|0
1641895540000|2022-01-11 10:05:40|710.52|708.52|710.75|708.75|710.75|708.75|710.52|708.52|0
1641895550000|2022-01-11 10:05:50|710.52|708.52|710.52|708.52|710.52|708.52|710.52|708.52|0
1641895560000|2022-01-11 10:06:00|710.29|708.29|710.63|708.63|710.63|708.63|710.29|708.29|0
1641895570000|2022-01-11 10:06:10|710.75|708.75|711.43|709.43|711.66|709.66|710.75|708.75|0
1641895580000|2022-01-11 10:06:20|711.66|709.66|711.21|709.21|711.66|709.66|711.21|709.21|0
1641895590000|2022-01-11 10:06:30|710.98|708.98|710.98|708.98|711.21|709.21|710.98|708.98|0
1641895600000|2022-01-11 10:06:40|710.75|708.75|710.98|708.98|710.98|708.98|710.75|708.75|0
1641895610000|2022-01-11 10:06:50|710.75|708.75|710.75|708.75|710.75|708.75|710.75|708.75|0
1641895620000|2022-01-11 10:07:00|710.52|708.52|710.63|708.63|710.63|708.63|710.52|708.52|0
1641895630000|2022-01-11 10:07:10|710.52|708.52|710.4|708.4|710.63|708.63|710.4|708.4|0
1641895640000|2022-01-11 10:07:20|710.52|708.52|710.06|708.06|710.52|708.52|710.06|708.06|0
1641895650000|2022-01-11 10:07:30|709.83|707.83|709.6|707.6|709.83|707.83|709.6|707.6|0
1641895660000|2022-01-11 10:07:40|709.37|707.37|709.37|707.37|709.48|707.48|709.37|707.37|0
1641895670000|2022-01-11 10:07:50|709.6|707.6|709.83|707.83|709.83|707.83|709.37|707.37|0
1641895680000|2022-01-11 10:08:00|709.71|707.71|709.6|707.6|709.71|707.71|709.6|707.6|0
1641895690000|2022-01-11 10:08:10|709.14|707.14|708.92|706.92|709.14|707.14|708.92|706.92|0
1641895700000|2022-01-11 10:08:20|709.03|707.03|708.92|706.92|709.03|707.03|708.92|706.92|0
1641895710000|2022-01-11 10:08:30|708.69|706.69|708.69|706.69|708.8|706.8|708.69|706.69|0
1641895720000|2022-01-11 10:08:40|708.8|706.8|708.92|706.92|708.92|706.92|708.8|706.8|0
1641895730000|2022-01-11 10:08:50|709.6|707.6|709.83|707.83|709.83|707.83|709.6|707.6|0
1641895740000|2022-01-11 10:09:00|709.94|707.94|709.83|707.83|709.94|707.94|709.83|707.83|0
1641895750000|2022-01-11 10:09:10|709.94|707.94|710.06|708.06|710.06|708.06|709.83|707.83|0
1641895760000|2022-01-11 10:09:20|709.83|707.83|709.83|707.83|709.94|707.94|709.83|707.83|0
1641895780000|2022-01-11 10:09:40|709.37|707.37|709.14|707.14|709.37|707.37|709.14|707.14|0
1641895800000|2022-01-11 10:10:00|708.69|706.69|708.46|706.46|708.69|706.69|708.46|706.46|0
1641895810000|2022-01-11 10:10:10|708.57|706.57|708.46|706.46|708.69|706.69|708.46|706.46|0
1641895820000|2022-01-11 10:10:20|708.34|706.34|708.11|706.11|708.34|706.34|708|706|0
1641895830000|2022-01-11 10:10:30|708.23|706.23|708.46|706.46|708.46|706.46|708.23|706.23|0
1641895840000|2022-01-11 10:10:40|708.69|706.69|709.02|707.02|709.02|707.02|708.69|706.69|0
1641895850000|2022-01-11 10:10:50|708.91|706.91|708.91|706.91|708.91|706.91|708.69|706.69|0
1641895860000|2022-01-11 10:11:00|708.69|706.69|708.57|706.57|708.69|706.69|708.57|706.57|0
1641895870000|2022-01-11 10:11:10|708.46|706.46|708.46|706.46|708.46|706.46|708.46|706.46|0
1641895880000|2022-01-11 10:11:20|708.23|706.23|708.34|706.34|708.34|706.34|708.23|706.23|0
1641895890000|2022-01-11 10:11:30|708|706|708|706|708|706|707.77|705.77|0
1641895900000|2022-01-11 10:11:40|708.23|706.23|708.23|706.23|708.23|706.23|708.23|706.23|0
1641895910000|2022-01-11 10:11:50|708|706|708.46|706.46|708.46|706.46|708|706|0
1641895920000|2022-01-11 10:12:00|708.34|706.34|708.68|706.68|708.79|706.79|708.34|706.34|0
1641895930000|2022-01-11 10:12:10|708.57|706.57|708.46|706.46|708.57|706.57|708.46|706.46|0
1641895940000|2022-01-11 10:12:20|708.11|706.11|708|706|708.11|706.11|708|706|0
1641895950000|2022-01-11 10:12:30|707.77|705.77|708.23|706.23|708.57|706.57|707.77|705.77|0
1641895960000|2022-01-11 10:12:40|708|706|708|706|708|706|708|706|0
1641895970000|2022-01-11 10:12:50|707.77|705.77|707.77|705.77|707.77|705.77|707.77|705.77|0
1641895990000|2022-01-11 10:13:10|707.88|705.88|708|706|708|706|707.88|705.88|0
1641896000000|2022-01-11 10:13:20|707.77|705.77|708|706|708|706|707.77|705.77|0
1641896010000|2022-01-11 10:13:30|707.77|705.77|708|706|708|706|707.77|705.77|0
1641896020000|2022-01-11 10:13:40|708.23|706.23|708|706|708.34|706.34|708|706|0
1641896030000|2022-01-11 10:13:50|708.23|706.23|708|706|708.23|706.23|708|706|0
1641896040000|2022-01-11 10:14:00|707.77|705.77|707.54|705.54|707.77|705.77|707.54|705.54|0
1641896050000|2022-01-11 10:14:10|707.31|705.31|707.08|705.08|707.54|705.54|707.08|705.08|0
1641896060000|2022-01-11 10:14:20|706.96|704.96|707.08|705.08|707.08|705.08|706.96|704.96|0
1641896070000|2022-01-11 10:14:30|707.31|705.31|707.08|705.08|707.31|705.31|707.08|705.08|0
1641896080000|2022-01-11 10:14:40|707.31|705.31|707.31|705.31|707.31|705.31|707.31|705.31|0
1641896090000|2022-01-11 10:14:50|707.54|705.54|707.88|705.88|707.88|705.88|707.54|705.54|0
1641896100000|2022-01-11 10:15:00|707.77|705.77|707.08|705.08|707.77|705.77|707.08|705.08|0
1641896110000|2022-01-11 10:15:10|707.19|705.19|707.31|705.31|707.31|705.31|707.19|705.19|0
1641896120000|2022-01-11 10:15:20|707.54|705.54|707.42|705.42|707.54|705.54|707.42|705.42|0
1641896130000|2022-01-11 10:15:30|707.77|705.77|707.77|705.77|707.77|705.77|707.77|705.77|0
1641896140000|2022-01-11 10:15:40|708|706|707.88|705.88|708|706|707.88|705.88|0
1641896150000|2022-01-11 10:15:50|707.77|705.77|707.31|705.31|707.77|705.77|707.31|705.31|0
1641896160000|2022-01-11 10:16:00|707.08|705.08|707.19|705.19|707.19|705.19|706.96|704.96|0
1641896170000|2022-01-11 10:16:10|707.42|705.42|707.88|705.88|708|706|707.42|705.42|0
1641896180000|2022-01-11 10:16:20|708|706|707.77|705.77|708|706|707.77|705.77|0
1641896190000|2022-01-11 10:16:30|708|706|708|706|708.23|706.23|708|706|0
1641896200000|2022-01-11 10:16:40|707.77|705.77|707.42|705.42|707.77|705.77|707.42|705.42|0
1641896210000|2022-01-11 10:16:50|706.96|704.96|707.08|705.08|707.19|705.19|706.96|704.96|0
1641896220000|2022-01-11 10:17:00|706.85|704.85|706.62|704.62|706.85|704.85|706.62|704.62|0
1641896230000|2022-01-11 10:17:10|706.4|704.4|706.62|704.62|706.62|704.62|706.4|704.4|0
1641896240000|2022-01-11 10:17:20|706.85|704.85|706.62|704.62|706.85|704.85|706.62|704.62|0
1641896250000|2022-01-11 10:17:30|706.4|704.4|706.4|704.4|706.4|704.4|706.4|704.4|0
1641896260000|2022-01-11 10:17:40|706.85|704.85|707.08|705.08|707.08|705.08|706.85|704.85|0
1641896270000|2022-01-11 10:17:50|707.54|705.54|707.08|705.08|707.54|705.54|707.08|705.08|0
1641896280000|2022-01-11 10:18:00|707.19|705.19|707.19|705.19|707.19|705.19|707.19|705.19|0
1641896290000|2022-01-11 10:18:10|707.31|705.31|706.96|704.96|707.31|705.31|706.96|704.96|0
1641896300000|2022-01-11 10:18:20|706.85|704.85|706.85|704.85|707.08|705.08|706.85|704.85|0
1641896310000|2022-01-11 10:18:30|706.96|704.96|707.08|705.08|707.08|705.08|706.96|704.96|0
1641896320000|2022-01-11 10:18:40|707.31|705.31|707.31|705.31|707.31|705.31|707.31|705.31|0
1641896330000|2022-01-11 10:18:50|707.88|705.88|708|706|708|706|707.77|705.77|0
1641896340000|2022-01-11 10:19:00|707.77|705.77|708|706|708|706|707.77|705.77|0
1641896350000|2022-01-11 10:19:10|707.88|705.88|708|706|708|706|707.77|705.77|0
1641896360000|2022-01-11 10:19:20|708.22|706.22|708.22|706.22|708.22|706.22|708.22|706.22|0
1641896370000|2022-01-11 10:19:30|708|706|707.88|705.88|708|706|707.77|705.77|0
1641896380000|2022-01-11 10:19:40|707.77|705.77|707.77|705.77|708|706|707.77|705.77|0
1641896400000|2022-01-11 10:20:00|707.99|705.99|707.99|705.99|707.99|705.99|707.99|705.99|0
1641896410000|2022-01-11 10:20:10|708.22|706.22|707.99|705.99|708.22|706.22|707.99|705.99|0
1641896420000|2022-01-11 10:20:20|707.54|705.54|707.54|705.54|707.54|705.54|707.31|705.31|0
1641896430000|2022-01-11 10:20:30|707.31|705.31|707.08|705.08|707.31|705.31|707.08|705.08|0
1641896440000|2022-01-11 10:20:40|706.85|704.85|705.94|703.94|706.85|704.85|705.94|703.94|0
1641896450000|2022-01-11 10:20:50|705.82|703.82|705.94|703.94|705.94|703.94|705.82|703.82|0
1641896460000|2022-01-11 10:21:00|706.17|704.17|705.94|703.94|706.17|704.17|705.94|703.94|0
1641896470000|2022-01-11 10:21:10|705.71|703.71|705.71|703.71|705.82|703.82|705.71|703.71|0
1641896480000|2022-01-11 10:21:20|706.17|704.17|706.39|704.39|706.39|704.39|705.94|703.94|0
1641896490000|2022-01-11 10:21:30|705.94|703.94|705.25|703.25|705.94|703.94|705.25|703.25|0
1641896500000|2022-01-11 10:21:40|705.02|703.02|704.79|702.79|705.13|703.13|704.79|702.79|0
1641896510000|2022-01-11 10:21:50|705.25|703.25|705.25|703.25|705.25|703.25|705.25|703.25|0
1641896520000|2022-01-11 10:22:00|705.02|703.02|705.71|703.71|705.71|703.71|705.02|703.02|0
1641896530000|2022-01-11 10:22:10|705.94|703.94|706.05|704.05|706.05|704.05|705.94|703.94|0
1641896540000|2022-01-11 10:22:20|705.94|703.94|705.94|703.94|705.94|703.94|705.82|703.82|0
1641896550000|2022-01-11 10:22:30|706.16|704.16|706.16|704.16|706.39|704.39|706.16|704.16|0
1641896560000|2022-01-11 10:22:40|705.94|703.94|705.71|703.71|705.94|703.94|705.48|703.48|0
1641896570000|2022-01-11 10:22:50|705.82|703.82|706.05|704.05|706.05|704.05|705.71|703.71|0
1641896580000|2022-01-11 10:23:00|706.16|704.16|706.39|704.39|706.39|704.39|706.16|704.16|0
1641896590000|2022-01-11 10:23:10|706.16|704.16|706.05|704.05|706.16|704.16|706.05|704.05|0
1641896600000|2022-01-11 10:23:20|706.16|704.16|706.27|704.27|706.27|704.27|706.16|704.16|0
1641896610000|2022-01-11 10:23:30|706.39|704.39|706.62|704.62|706.62|704.62|706.39|704.39|0
1641896620000|2022-01-11 10:23:40|706.39|704.39|706.39|704.39|706.39|704.39|706.39|704.39|0
1641896630000|2022-01-11 10:23:50|706.16|704.16|706.16|704.16|706.16|704.16|706.16|704.16|0
1641896640000|2022-01-11 10:24:00|706.39|704.39|705.94|703.94|706.39|704.39|705.94|703.94|0
1641896650000|2022-01-11 10:24:10|705.82|703.82|706.04|704.04|706.04|704.04|705.82|703.82|0
1641896660000|2022-01-11 10:24:20|705.71|703.71|705.94|703.94|705.94|703.94|705.71|703.71|0
1641896670000|2022-01-11 10:24:30|705.71|703.71|705.94|703.94|705.94|703.94|705.71|703.71|0
1641896680000|2022-01-11 10:24:40|706.16|704.16|706.04|704.04|706.39|704.39|706.04|704.04|0
1641896690000|2022-01-11 10:24:50|706.16|704.16|706.27|704.27|706.39|704.39|706.16|704.16|0
1641896700000|2022-01-11 10:25:00|706.39|704.39|706.16|704.16|706.62|704.62|706.16|704.16|0
1641896710000|2022-01-11 10:25:10|706.04|704.04|706.04|704.04|706.04|704.04|705.71|703.71|0
1641896720000|2022-01-11 10:25:20|706.16|704.16|706.39|704.39|706.39|704.39|705.93|703.93|0
1641896730000|2022-01-11 10:25:30|706.62|704.62|706.16|704.16|706.62|704.62|706.16|704.16|0
1641896740000|2022-01-11 10:25:40|706.39|704.39|706.62|704.62|706.62|704.62|706.16|704.16|0
1641896750000|2022-01-11 10:25:50|706.85|704.85|706.39|704.39|706.85|704.85|706.39|704.39|0
1641896760000|2022-01-11 10:26:00|706.62|704.62|707.08|705.08|707.08|705.08|706.62|704.62|0
1641896770000|2022-01-11 10:26:10|707.31|705.31|707.31|705.31|707.31|705.31|707.31|705.31|0
1641896780000|2022-01-11 10:26:20|707.08|705.08|707.08|705.08|707.31|705.31|707.08|705.08|0
1641896790000|2022-01-11 10:26:30|706.85|704.85|707.08|705.08|707.08|705.08|706.85|704.85|0
1641896800000|2022-01-11 10:26:40|707.31|705.31|707.31|705.31|707.31|705.31|707.08|705.08|0
1641896810000|2022-01-11 10:26:50|707.19|705.19|707.31|705.31|707.31|705.31|707.08|705.08|0
1641896820000|2022-01-11 10:27:00|707.42|705.42|707.31|705.31|707.42|705.42|707.19|705.19|0
1641896830000|2022-01-11 10:27:10|707.19|705.19|706.5|704.5|707.19|705.19|706.5|704.5|0
1641896840000|2022-01-11 10:27:20|706.39|704.39|706.73|704.73|706.85|704.85|706.39|704.39|0
1641896850000|2022-01-11 10:27:30|706.62|704.62|706.85|704.85|706.85|704.85|706.62|704.62|0
1641896860000|2022-01-11 10:27:40|706.62|704.62|706.62|704.62|706.62|704.62|706.5|704.5|0
1641896870000|2022-01-11 10:27:50|706.73|704.73|706.85|704.85|706.85|704.85|706.62|704.62|0
1641896880000|2022-01-11 10:28:00|706.73|704.73|706.73|704.73|706.73|704.73|706.73|704.73|0
1641896890000|2022-01-11 10:28:10|706.85|704.85|706.85|704.85|706.85|704.85|706.73|704.73|0
1641896900000|2022-01-11 10:28:20|706.73|704.73|706.62|704.62|706.85|704.85|706.62|704.62|0
1641896910000|2022-01-11 10:28:30|706.73|704.73|706.73|704.73|706.73|704.73|706.73|704.73|0
1641896920000|2022-01-11 10:28:40|706.62|704.62|706.62|704.62|706.96|704.96|706.62|704.62|0
1641896930000|2022-01-11 10:28:50|706.39|704.39|706.39|704.39|706.39|704.39|706.39|704.39|0
1641896940000|2022-01-11 10:29:00|706.5|704.5|706.39|704.39|706.5|704.5|706.39|704.39|0
1641896950000|2022-01-11 10:29:10|706.16|704.16|706.16|704.16|706.16|704.16|706.16|704.16|0
1641896960000|2022-01-11 10:29:20|705.93|703.93|705.93|703.93|705.93|703.93|705.7|703.7|0
1641896980000|2022-01-11 10:29:40|705.7|703.7|705.59|703.59|705.7|703.7|705.48|703.48|0
1641896990000|2022-01-11 10:29:50|705.48|703.48|704.79|702.79|705.48|703.48|704.79|702.79|0
1641897000000|2022-01-11 10:30:00|704.9|702.9|704.9|702.9|705.13|703.13|704.9|702.9|0
1641897010000|2022-01-11 10:30:10|705.02|703.02|704.9|702.9|705.02|703.02|704.79|702.79|0
1641897020000|2022-01-11 10:30:20|704.79|702.79|705.25|703.25|705.48|703.48|704.79|702.79|0
1641897040000|2022-01-11 10:30:40|705.13|703.13|705.25|703.25|705.25|703.25|705.02|703.02|0
1641897050000|2022-01-11 10:30:50|705.02|703.02|705.25|703.25|705.25|703.25|705.02|703.02|0
1641897060000|2022-01-11 10:31:00|705.02|703.02|705.7|703.7|705.7|703.7|705.02|703.02|0
1641897070000|2022-01-11 10:31:10|705.93|703.93|705.58|703.58|706.16|704.16|705.58|703.58|0
1641897080000|2022-01-11 10:31:20|705.47|703.47|705.93|703.93|705.93|703.93|705.47|703.47|0
1641897100000|2022-01-11 10:31:40|705.7|703.7|705.7|703.7|705.93|703.93|705.7|703.7|0
1641897110000|2022-01-11 10:31:50|705.25|703.25|705.47|703.47|705.7|703.7|705.25|703.25|0
1641897120000|2022-01-11 10:32:00|705.36|703.36|705.7|703.7|705.7|703.7|705.36|703.36|0
1641897130000|2022-01-11 10:32:10|705.58|703.58|705.7|703.7|705.7|703.7|705.58|703.58|0
1641897140000|2022-01-11 10:32:20|705.47|703.47|705.93|703.93|705.93|703.93|705.47|703.47|0
1641897150000|2022-01-11 10:32:30|705.7|703.7|705.93|703.93|705.93|703.93|705.7|703.7|0
1641897160000|2022-01-11 10:32:40|705.81|703.81|705.93|703.93|705.93|703.93|705.81|703.81|0
1641897170000|2022-01-11 10:32:50|705.81|703.81|705.93|703.93|705.93|703.93|705.81|703.81|0
1641897180000|2022-01-11 10:33:00|706.16|704.16|705.81|703.81|706.16|704.16|705.81|703.81|0
1641897190000|2022-01-11 10:33:10|705.7|703.7|705.7|703.7|705.7|703.7|705.47|703.47|0
1641897200000|2022-01-11 10:33:20|705.25|703.25|705.25|703.25|705.47|703.47|705.25|703.25|0
1641897210000|2022-01-11 10:33:30|705.35|703.35|705.25|703.25|705.35|703.35|705.25|703.25|0
1641897220000|2022-01-11 10:33:40|705.13|703.13|705.13|703.13|705.13|703.13|705.13|703.13|0
1641897230000|2022-01-11 10:33:50|705.25|703.25|704.9|702.9|705.25|703.25|704.9|702.9|0
1641897240000|2022-01-11 10:34:00|705.02|703.02|705.24|703.24|705.25|703.25|705.02|703.02|0
1641897250000|2022-01-11 10:34:10|705.02|703.02|705.02|703.02|705.02|703.02|705.02|703.02|0
1641897260000|2022-01-11 10:34:20|704.79|702.79|704.79|702.79|704.79|702.79|704.79|702.79|0
1641897270000|2022-01-11 10:34:30|705.02|703.02|705.47|703.47|705.47|703.47|705.02|703.02|0
1641897280000|2022-01-11 10:34:40|705.35|703.35|705.58|703.58|705.58|703.58|705.35|703.35|0
1641897290000|2022-01-11 10:34:50|705.7|703.7|705.7|703.7|705.7|703.7|705.7|703.7|0
1641897300000|2022-01-11 10:35:00|705.58|703.58|705.7|703.7|705.7|703.7|705.47|703.47|0
1641897310000|2022-01-11 10:35:10|706.16|704.16|706.27|704.27|706.27|704.27|706.16|704.16|0
1641897320000|2022-01-11 10:35:20|706.39|704.39|706.62|704.62|706.62|704.62|706.39|704.39|0
1641897330000|2022-01-11 10:35:30|706.39|704.39|706.39|704.39|706.39|704.39|706.16|704.16|0
1641897340000|2022-01-11 10:35:40|706.62|704.62|706.62|704.62|706.62|704.62|706.62|704.62|0
1641897350000|2022-01-11 10:35:50|706.39|704.39|706.39|704.39|706.39|704.39|706.16|704.16|0
1641897360000|2022-01-11 10:36:00|706.27|704.27|705.93|703.93|706.27|704.27|705.93|703.93|0
1641897370000|2022-01-11 10:36:10|706.16|704.16|706.27|704.27|706.27|704.27|706.16|704.16|0
1641897380000|2022-01-11 10:36:20|706.39|704.39|705.93|703.93|706.39|704.39|705.93|703.93|0
1641897400000|2022-01-11 10:36:40|706.04|704.04|706.39|704.39|706.39|704.39|705.93|703.93|0
1641897410000|2022-01-11 10:36:50|706.5|704.5|707.07|705.07|707.07|705.07|706.5|704.5|0
1641897420000|2022-01-11 10:37:00|707.3|705.3|706.84|704.84|707.3|705.3|706.84|704.84|0
1641897430000|2022-01-11 10:37:10|707.07|705.07|707.3|705.3|707.3|705.3|707.07|705.07|0
1641897440000|2022-01-11 10:37:20|707.53|705.53|707.3|705.3|707.53|705.53|707.3|705.3|0
1641897450000|2022-01-11 10:37:30|707.41|705.41|707.3|705.3|707.41|705.41|707.3|705.3|0
1641897470000|2022-01-11 10:37:50|706.84|704.84|707.07|705.07|707.07|705.07|706.84|704.84|0
1641897480000|2022-01-11 10:38:00|707.41|705.41|707.3|705.3|707.41|705.41|707.3|705.3|0
1641897490000|2022-01-11 10:38:10|707.18|705.18|707.07|705.07|707.3|705.3|707.07|705.07|0
1641897500000|2022-01-11 10:38:20|706.84|704.84|706.61|704.61|706.84|704.84|706.61|704.61|0
1641897510000|2022-01-11 10:38:30|706.5|704.5|706.39|704.39|706.5|704.5|706.39|704.39|0
1641897520000|2022-01-11 10:38:40|706.27|704.27|706.27|704.27|706.27|704.27|706.27|704.27|0
1641897530000|2022-01-11 10:38:50|706.39|704.39|706.39|704.39|706.61|704.61|706.39|704.39|0
1641897540000|2022-01-11 10:39:00|706.5|704.5|706.39|704.39|706.5|704.5|706.39|704.39|0
1641897550000|2022-01-11 10:39:10|706.61|704.61|706.5|704.5|706.61|704.61|706.39|704.39|0
1641897560000|2022-01-11 10:39:20|706.61|704.61|706.84|704.84|706.84|704.84|706.39|704.39|0
1641897570000|2022-01-11 10:39:30|706.39|704.39|706.39|704.39|706.61|704.61|706.39|704.39|0
1641897600000|2022-01-11 10:40:00|706.16|704.16|706.16|704.16|706.16|704.16|706.16|704.16|0
1641897610000|2022-01-11 10:40:10|706.04|704.04|706.16|704.16|706.16|704.16|706.04|704.04|0
1641897630000|2022-01-11 10:40:30|706.38|704.38|706.38|704.38|706.38|704.38|706.38|704.38|0
1641897640000|2022-01-11 10:40:40|706.16|704.16|706.16|704.16|706.16|704.16|706.16|704.16|0
1641897650000|2022-01-11 10:40:50|706.61|704.61|706.61|704.61|706.72|704.72|706.61|704.61|0
1641897660000|2022-01-11 10:41:00|706.84|704.84|706.84|704.84|706.84|704.84|706.61|704.61|0
1641897670000|2022-01-11 10:41:10|707.18|705.18|707.07|705.07|707.3|705.3|707.07|705.07|0
1641897680000|2022-01-11 10:41:20|707.18|705.18|707.18|705.18|707.3|705.3|707.07|705.07|0
1641897690000|2022-01-11 10:41:30|707.3|705.3|707.3|705.3|707.3|705.3|707.07|705.07|0
1641897710000|2022-01-11 10:41:50|707.41|705.41|707.41|705.41|707.53|705.53|707.41|705.41|0
1641897720000|2022-01-11 10:42:00|707.53|705.53|707.53|705.53|707.53|705.53|707.3|705.3|0
1641897740000|2022-01-11 10:42:20|707.3|705.3|707.07|705.07|707.3|705.3|707.07|705.07|0
1641897750000|2022-01-11 10:42:30|707.18|705.18|707.18|705.18|707.18|705.18|707.07|705.07|0
1641897760000|2022-01-11 10:42:40|707.07|705.07|707.18|705.18|707.18|705.18|707.07|705.07|0
1641897770000|2022-01-11 10:42:50|707.3|705.3|707.53|705.53|707.53|705.53|707.3|705.3|0
1641897780000|2022-01-11 10:43:00|707.64|705.64|707.53|705.53|707.64|705.64|707.53|705.53|0
1641897790000|2022-01-11 10:43:10|707.64|705.64|707.53|705.53|707.76|705.76|707.53|705.53|0
1641897800000|2022-01-11 10:43:20|707.64|705.64|707.76|705.76|707.76|705.76|707.64|705.64|0
1641897810000|2022-01-11 10:43:30|707.53|705.53|707.53|705.53|707.53|705.53|707.53|705.53|0
1641897820000|2022-01-11 10:43:40|707.76|705.76|707.76|705.76|707.76|705.76|707.76|705.76|0
1641897830000|2022-01-11 10:43:50|707.53|705.53|707.53|705.53|707.53|705.53|707.53|705.53|0
1641897840000|2022-01-11 10:44:00|707.3|705.3|707.3|705.3|707.3|705.3|707.3|705.3|0
1641897850000|2022-01-11 10:44:10|707.41|705.41|707.3|705.3|707.41|705.41|707.3|705.3|0
1641897860000|2022-01-11 10:44:20|707.41|705.41|707.53|705.53|707.53|705.53|707.41|705.41|0
1641897870000|2022-01-11 10:44:30|707.64|705.64|707.75|705.75|707.75|705.75|707.53|705.53|0
1641897890000|2022-01-11 10:44:50|707.53|705.53|707.41|705.41|707.53|705.53|707.41|705.41|0
1641897900000|2022-01-11 10:45:00|707.53|705.53|707.07|705.07|707.53|705.53|707.07|705.07|0
1641897910000|2022-01-11 10:45:10|707.18|705.18|707.41|705.41|707.41|705.41|707.18|705.18|0
1641897920000|2022-01-11 10:45:20|707.53|705.53|707.53|705.53|707.53|705.53|707.53|705.53|0
1641897930000|2022-01-11 10:45:30|707.3|705.3|707.3|705.3|707.3|705.3|707.3|705.3|0
1641897940000|2022-01-11 10:45:40|707.41|705.41|707.75|705.75|707.75|705.75|707.41|705.41|0
1641897950000|2022-01-11 10:45:50|707.53|705.53|707.53|705.53|707.64|705.64|707.53|705.53|0
1641897960000|2022-01-11 10:46:00|707.3|705.3|707.3|705.3|707.3|705.3|707.3|705.3|0
1641897970000|2022-01-11 10:46:10|707.53|705.53|707.53|705.53|707.75|705.75|707.53|705.53|0
1641897980000|2022-01-11 10:46:20|707.75|705.75|707.98|705.98|707.98|705.98|707.75|705.75|0
1641897990000|2022-01-11 10:46:30|708.21|706.21|707.75|705.75|708.21|706.21|707.75|705.75|0
1641898000000|2022-01-11 10:46:40|707.53|705.53|707.53|705.53|707.53|705.53|707.53|705.53|0
1641898010000|2022-01-11 10:46:50|707.75|705.75|707.63|705.63|707.75|705.75|707.53|705.53|0
1641898020000|2022-01-11 10:47:00|707.53|705.53|707.53|705.53|707.53|705.53|707.53|705.53|0
1641898030000|2022-01-11 10:47:10|707.3|705.3|707.53|705.53|707.63|705.63|707.3|705.3|0
1641898040000|2022-01-11 10:47:20|707.75|705.75|707.75|705.75|707.75|705.75|707.75|705.75|0
1641898050000|2022-01-11 10:47:30|707.98|705.98|707.75|705.75|707.98|705.98|707.75|705.75|0
1641898070000|2022-01-11 10:47:50|707.98|705.98|707.98|705.98|707.98|705.98|707.98|705.98|0
1641898080000|2022-01-11 10:48:00|708.09|706.09|708.21|706.21|708.44|706.44|707.98|705.98|0
1641898090000|2022-01-11 10:48:10|708.44|706.44|708.44|706.44|708.44|706.44|708.21|706.21|0
1641898100000|2022-01-11 10:48:20|708.55|706.55|708.44|706.44|708.55|706.55|708.44|706.44|0
1641898110000|2022-01-11 10:48:30|708.32|706.32|708.32|706.32|708.32|706.32|708.32|706.32|0
1641898120000|2022-01-11 10:48:40|708.44|706.44|708.32|706.32|708.44|706.44|708.32|706.32|0
1641898130000|2022-01-11 10:48:50|708.44|706.44|708.44|706.44|708.44|706.44|708.21|706.21|0
1641898140000|2022-01-11 10:49:00|708.67|706.67|708.55|706.55|708.67|706.67|708.55|706.55|0
1641898150000|2022-01-11 10:49:10|708.44|706.44|708.67|706.67|708.67|706.67|708.44|706.44|0
1641898160000|2022-01-11 10:49:20|708.44|706.44|708.21|706.21|708.44|706.44|708.21|706.21|0
1641898180000|2022-01-11 10:49:40|708.09|706.09|708.21|706.21|708.21|706.21|708.09|706.09|0
1641898190000|2022-01-11 10:49:50|707.98|705.98|707.86|705.86|707.98|705.98|707.86|705.86|0
1641898200000|2022-01-11 10:50:00|707.98|705.98|707.98|705.98|707.98|705.98|707.98|705.98|0
1641898210000|2022-01-11 10:50:10|707.86|705.86|707.75|705.75|707.86|705.86|707.75|705.75|0
1641898220000|2022-01-11 10:50:20|707.52|705.52|707.52|705.52|707.52|705.52|707.52|705.52|0
1641898230000|2022-01-11 10:50:30|707.4|705.4|707.52|705.52|707.52|705.52|707.4|705.4|0
1641898240000|2022-01-11 10:50:40|707.07|705.07|707.29|705.29|707.29|705.29|707.07|705.07|0
1641898250000|2022-01-11 10:50:50|707.52|705.52|707.52|705.52|707.52|705.52|707.52|705.52|0
1641898260000|2022-01-11 10:51:00|707.29|705.29|706.49|704.49|707.29|705.29|706.49|704.49|0
1641898270000|2022-01-11 10:51:10|706.38|704.38|706.38|704.38|706.38|704.38|706.38|704.38|0
1641898280000|2022-01-11 10:51:20|706.15|704.15|706.15|704.15|706.15|704.15|705.92|703.92|0
1641898290000|2022-01-11 10:51:30|706.38|704.38|706.38|704.38|706.38|704.38|706.38|704.38|0
1641898300000|2022-01-11 10:51:40|706.15|704.15|706.15|704.15|706.15|704.15|706.15|704.15|0
1641898320000|2022-01-11 10:52:00|706.38|704.38|706.38|704.38|706.38|704.38|706.15|704.15|0
1641898330000|2022-01-11 10:52:10|706.15|704.15|706.15|704.15|706.38|704.38|706.15|704.15|0
1641898340000|2022-01-11 10:52:20|706.38|704.38|706.38|704.38|706.38|704.38|706.38|704.38|0
1641898350000|2022-01-11 10:52:30|706.49|704.49|706.61|704.61|706.61|704.61|706.49|704.49|0
1641898360000|2022-01-11 10:52:40|706.38|704.38|706.61|704.61|706.61|704.61|706.38|704.38|0
1641898370000|2022-01-11 10:52:50|706.84|704.84|707.07|705.07|707.07|705.07|706.84|704.84|0
1641898380000|2022-01-11 10:53:00|707.06|705.06|707.06|705.06|707.06|705.06|707.06|705.06|0
1641898390000|2022-01-11 10:53:10|707.29|705.29|707.29|705.29|707.29|705.29|707.29|705.29|0
1641898400000|2022-01-11 10:53:20|707.52|705.52|707.52|705.52|707.52|705.52|707.52|705.52|0
1641898410000|2022-01-11 10:53:30|707.75|705.75|707.75|705.75|707.75|705.75|707.75|705.75|0
1641898430000|2022-01-11 10:53:50|707.86|705.86|707.98|705.98|707.98|705.98|707.86|705.86|0
1641898440000|2022-01-11 10:54:00|707.75|705.75|707.86|705.86|707.98|705.98|707.75|705.75|0
1641898450000|2022-01-11 10:54:10|707.98|705.98|707.98|705.98|707.98|705.98|707.75|705.75|0
1641898460000|2022-01-11 10:54:20|707.86|705.86|707.98|705.98|707.98|705.98|707.86|705.86|0
1641898500000|2022-01-11 10:55:00|708.21|706.21|707.98|705.98|708.21|706.21|707.98|705.98|0
1641898510000|2022-01-11 10:55:10|708.21|706.21|707.98|705.98|708.21|706.21|707.98|705.98|0
1641898530000|2022-01-11 10:55:30|707.86|705.86|707.86|705.86|707.86|705.86|707.75|705.75|0
1641898540000|2022-01-11 10:55:40|707.98|705.98|707.06|705.06|707.98|705.98|707.06|705.06|0
1641898550000|2022-01-11 10:55:50|706.84|704.84|706.94|704.94|706.94|704.94|706.84|704.84|0
1641898560000|2022-01-11 10:56:00|706.83|704.83|706.61|704.61|706.83|704.83|706.61|704.61|0
1641898570000|2022-01-11 10:56:10|706.83|704.83|706.83|704.83|706.83|704.83|706.83|704.83|0
1641898590000|2022-01-11 10:56:30|706.15|704.15|706.38|704.38|706.38|704.38|706.15|704.15|0
1641898600000|2022-01-11 10:56:40|706.26|704.26|706.15|704.15|706.26|704.26|706.03|704.03|0
1641898620000|2022-01-11 10:57:00|705.92|703.92|706.15|704.15|706.15|704.15|705.92|703.92|0
1641898630000|2022-01-11 10:57:10|706.03|704.03|706.15|704.15|706.15|704.15|706.03|704.03|0
1641898640000|2022-01-11 10:57:20|705.92|703.92|705.92|703.92|705.92|703.92|705.92|703.92|0
1641898650000|2022-01-11 10:57:30|706.03|704.03|706.03|704.03|706.03|704.03|706.03|704.03|0
1641898660000|2022-01-11 10:57:40|706.15|704.15|706.15|704.15|706.15|704.15|706.15|704.15|0
1641898670000|2022-01-11 10:57:50|706.38|704.38|706.38|704.38|706.38|704.38|706.38|704.38|0
1641898690000|2022-01-11 10:58:10|706.15|704.15|705.92|703.92|706.15|704.15|705.69|703.69|0
1641898700000|2022-01-11 10:58:20|705.8|703.8|705.69|703.69|705.8|703.8|705.69|703.69|0
1641898710000|2022-01-11 10:58:30|705.92|703.92|705.8|703.8|705.92|703.92|705.8|703.8|0
1641898720000|2022-01-11 10:58:40|705.92|703.92|705.92|703.92|705.92|703.92|705.92|703.92|0
1641898730000|2022-01-11 10:58:50|706.15|704.15|705.69|703.69|706.15|704.15|705.69|703.69|0
1641898740000|2022-01-11 10:59:00|705.8|703.8|705.92|703.92|705.92|703.92|705.69|703.69|0
1641898750000|2022-01-11 10:59:10|705.69|703.69|705.69|703.69|705.69|703.69|705.46|703.46|0
1641898760000|2022-01-11 10:59:20|705.46|703.46|705.46|703.46|705.69|703.69|705.46|703.46|0
1641898770000|2022-01-11 10:59:30|705.69|703.69|705.69|703.69|705.8|703.8|705.69|703.69|0
1641898780000|2022-01-11 10:59:40|705.92|703.92|705.92|703.92|705.92|703.92|705.92|703.92|0
1641898800000|2022-01-11 11:00:00|706.15|704.15|705.92|703.92|706.15|704.15|705.69|703.69|0
1641898810000|2022-01-11 11:00:10|706.15|704.15|705.92|703.92|706.15|704.15|705.92|703.92|0
1641898820000|2022-01-11 11:00:20|705.46|703.46|704.78|702.78|705.46|703.46|704.78|702.78|0
1641898830000|2022-01-11 11:00:30|704.55|702.55|705.11|703.11|705.11|703.11|704.55|702.55|0
1641898840000|2022-01-11 11:00:40|705.46|703.46|705.46|703.46|705.46|703.46|705|703|0
1641898850000|2022-01-11 11:00:50|705.57|703.57|705.46|703.46|705.57|703.57|705.23|703.23|0
1641898860000|2022-01-11 11:01:00|705.57|703.57|703.86|701.86|705.57|703.57|703.86|701.86|0
1641898870000|2022-01-11 11:01:10|703.4|701.4|703.63|701.63|703.63|701.63|703.29|701.29|0
1641898880000|2022-01-11 11:01:20|703.4|701.4|703.4|701.4|703.4|701.4|703.18|701.18|0
1641898890000|2022-01-11 11:01:30|703.86|701.86|704.66|702.66|704.66|702.66|703.86|701.86|0
1641898900000|2022-01-11 11:01:40|704.32|702.32|704.43|702.43|704.43|702.43|704.32|702.32|0
1641898910000|2022-01-11 11:01:50|704.55|702.55|704.32|702.32|704.55|702.55|704.32|702.32|0
1641898920000|2022-01-11 11:02:00|704.43|702.43|704.77|702.77|704.78|702.78|704.43|702.43|0
1641898930000|2022-01-11 11:02:10|704.55|702.55|703.97|701.97|704.55|702.55|703.97|701.97|0
1641898940000|2022-01-11 11:02:20|703.63|701.63|702.95|700.95|703.63|701.63|702.95|700.95|0
1641898950000|2022-01-11 11:02:30|703.06|701.06|703.18|701.18|703.18|701.18|703.06|701.06|0
1641898960000|2022-01-11 11:02:40|703.63|701.63|703.86|701.86|703.86|701.86|703.63|701.63|0
1641898970000|2022-01-11 11:02:50|704.32|702.32|703.4|701.4|704.32|702.32|703.4|701.4|0
1641898980000|2022-01-11 11:03:00|703.63|701.63|703.18|701.18|703.63|701.63|703.18|701.18|0
1641898990000|2022-01-11 11:03:10|702.72|700.72|702.95|700.95|702.95|700.95|702.72|700.72|0
1641899000000|2022-01-11 11:03:20|702.72|700.72|702.95|700.95|702.95|700.95|702.72|700.72|0
1641899010000|2022-01-11 11:03:30|702.72|700.72|702.72|700.72|702.95|700.95|702.72|700.72|0
1641899020000|2022-01-11 11:03:40|702.95|700.95|702.72|700.72|702.95|700.95|702.72|700.72|0
1641899030000|2022-01-11 11:03:50|702.95|700.95|702.72|700.72|702.95|700.95|702.72|700.72|0
1641899040000|2022-01-11 11:04:00|702.83|700.83|702.95|700.95|702.95|700.95|702.83|700.83|0
1641899060000|2022-01-11 11:04:20|703.06|701.06|703.17|701.17|703.4|701.4|703.06|701.06|0
1641899070000|2022-01-11 11:04:30|702.95|700.95|703.17|701.17|703.17|701.17|702.95|700.95|0
1641899080000|2022-01-11 11:04:40|702.95|700.95|702.72|700.72|702.95|700.95|702.72|700.72|0
1641899090000|2022-01-11 11:04:50|702.49|700.49|702.49|700.49|702.49|700.49|702.49|700.49|0
1641899100000|2022-01-11 11:05:00|702.72|700.72|702.95|700.95|703.17|701.17|702.72|700.72|0
1641899110000|2022-01-11 11:05:10|703.06|701.06|703.17|701.17|703.17|701.17|703.06|701.06|0
1641899130000|2022-01-11 11:05:30|702.95|700.95|702.95|700.95|702.95|700.95|702.95|700.95|0
1641899140000|2022-01-11 11:05:40|703.17|701.17|703.17|701.17|703.17|701.17|703.17|701.17|0
1641899160000|2022-01-11 11:06:00|702.95|700.95|702.95|700.95|702.95|700.95|702.95|700.95|0
1641899170000|2022-01-11 11:06:10|703.17|701.17|702.72|700.72|703.17|701.17|702.72|700.72|0
1641899180000|2022-01-11 11:06:20|702.95|700.95|702.83|700.83|702.95|700.95|702.83|700.83|0
1641899190000|2022-01-11 11:06:30|702.72|700.72|702.72|700.72|702.83|700.83|702.72|700.72|0
1641899200000|2022-01-11 11:06:40|702.83|700.83|702.72|700.72|702.95|700.95|702.72|700.72|0
1641899210000|2022-01-11 11:06:50|702.6|700.6|702.72|700.72|702.72|700.72|702.6|700.6|0
1641899220000|2022-01-11 11:07:00|702.49|700.49|702.03|700.03|702.49|700.49|702.03|700.03|0
1641899230000|2022-01-11 11:07:10|701.8|699.8|701.35|699.35|701.8|699.8|701.35|699.35|0
1641899250000|2022-01-11 11:07:30|701.12|699.12|701.35|699.35|701.35|699.35|701.12|699.12|0
1641899260000|2022-01-11 11:07:40|701.12|699.12|701.23|699.23|701.23|699.23|701.12|699.12|0
1641899270000|2022-01-11 11:07:50|701.12|699.12|701.12|699.12|701.12|699.12|701.12|699.12|0
1641899280000|2022-01-11 11:08:00|700.66|698.66|700.43|698.43|700.66|698.66|700.21|698.21|0
1641899290000|2022-01-11 11:08:10|701.12|699.12|701.12|699.12|701.35|699.35|701.12|699.12|0
1641899300000|2022-01-11 11:08:20|701.35|699.35|701.57|699.57|701.57|699.57|701.35|699.35|0
1641899310000|2022-01-11 11:08:30|701.46|699.46|701.23|699.23|701.57|699.57|701.23|699.23|0
1641899320000|2022-01-11 11:08:40|700.89|698.89|700.89|698.89|701|699|700.89|698.89|0
1641899330000|2022-01-11 11:08:50|701.12|699.12|701.35|699.35|701.35|699.35|700.89|698.89|0
1641899340000|2022-01-11 11:09:00|701.12|699.12|701.12|699.12|701.35|699.35|701.12|699.12|0
1641899350000|2022-01-11 11:09:10|700.89|698.89|701.12|699.12|701.12|699.12|700.89|698.89|0
1641899360000|2022-01-11 11:09:20|700.89|698.89|700.54|698.54|700.89|698.89|700.54|698.54|0
1641899370000|2022-01-11 11:09:30|700.43|698.43|700.89|698.89|700.89|698.89|700.43|698.43|0
1641899380000|2022-01-11 11:09:40|701.12|699.12|701.57|699.57|701.8|699.8|701.12|699.12|0
1641899390000|2022-01-11 11:09:50|701.35|699.35|702.49|700.49|702.49|700.49|701.35|699.35|0
1641899400000|2022-01-11 11:10:00|702.72|700.72|702.94|700.94|702.94|700.94|702.72|700.72|0
1641899410000|2022-01-11 11:10:10|702.83|700.83|702.49|700.49|702.83|700.83|702.49|700.49|0
1641899420000|2022-01-11 11:10:20|702.26|700.26|702.26|700.26|702.26|700.26|702.26|700.26|0
1641899430000|2022-01-11 11:10:30|702.03|700.03|702.49|700.49|702.49|700.49|702.03|700.03|0
1641899440000|2022-01-11 11:10:40|702.72|700.72|702.49|700.49|702.72|700.72|702.49|700.49|0
1641899450000|2022-01-11 11:10:50|702.72|700.72|702.72|700.72|702.72|700.72|702.49|700.49|0
1641899460000|2022-01-11 11:11:00|702.94|700.94|702.72|700.72|702.94|700.94|702.72|700.72|0
1641899470000|2022-01-11 11:11:10|702.82|700.82|702.71|700.71|703.17|701.17|702.71|700.71|0
1641899480000|2022-01-11 11:11:20|702.49|700.49|702.49|700.49|702.49|700.49|702.26|700.26|0
1641899490000|2022-01-11 11:11:30|702.71|700.71|702.71|700.71|702.71|700.71|702.49|700.49|0
1641899500000|2022-01-11 11:11:40|702.49|700.49|702.71|700.71|702.71|700.71|702.49|700.49|0
1641899520000|2022-01-11 11:12:00|702.94|700.94|703.28|701.28|703.4|701.4|702.94|700.94|0
1641899530000|2022-01-11 11:12:10|703.4|701.4|702.94|700.94|703.4|701.4|702.94|700.94|0
1641899540000|2022-01-11 11:12:20|703.05|701.05|702.26|700.26|703.05|701.05|702.26|700.26|0
1641899550000|2022-01-11 11:12:30|702.03|700.03|702.03|700.03|702.26|700.26|702.03|700.03|0
1641899560000|2022-01-11 11:12:40|701.57|699.57|701.8|699.8|701.8|699.8|701.57|699.57|0
1641899570000|2022-01-11 11:12:50|702.03|700.03|702.26|700.26|702.26|700.26|701.91|699.91|0
1641899580000|2022-01-11 11:13:00|701.8|699.8|701.57|699.57|701.8|699.8|701.57|699.57|0
1641899590000|2022-01-11 11:13:10|701.68|699.68|702.26|700.26|702.26|700.26|701.68|699.68|0
1641899600000|2022-01-11 11:13:20|702.49|700.49|702.26|700.26|702.49|700.49|702.26|700.26|0
1641899610000|2022-01-11 11:13:30|702.14|700.14|702.03|700.03|702.14|700.14|702.03|700.03|0
1641899620000|2022-01-11 11:13:40|701.68|699.68|701.8|699.8|701.8|699.8|701.68|699.68|0
1641899630000|2022-01-11 11:13:50|702.03|700.03|701.91|699.91|702.03|700.03|701.8|699.8|0
1641899640000|2022-01-11 11:14:00|702.26|700.26|701.57|699.57|702.26|700.26|701.57|699.57|0
1641899650000|2022-01-11 11:14:10|701.34|699.34|701.34|699.34|701.34|699.34|701.34|699.34|0
1641899660000|2022-01-11 11:14:20|701.12|699.12|701.12|699.12|701.12|699.12|701.12|699.12|0
1641899670000|2022-01-11 11:14:30|700.89|698.89|700.89|698.89|701.12|699.12|700.89|698.89|0
1641899680000|2022-01-11 11:14:40|701.12|699.12|701.34|699.34|701.57|699.57|701.12|699.12|0
1641899690000|2022-01-11 11:14:50|701.12|699.12|701.12|699.12|701.12|699.12|701.12|699.12|0
1641899700000|2022-01-11 11:15:00|701.34|699.34|701.22|699.22|701.34|699.34|701.22|699.22|0
1641899710000|2022-01-11 11:15:10|701.12|699.12|701.34|699.34|701.45|699.45|701.12|699.12|0
1641899730000|2022-01-11 11:15:30|701.57|699.57|701.8|699.8|701.8|699.8|701.57|699.57|0
1641899740000|2022-01-11 11:15:40|701.57|699.57|701.57|699.57|701.68|699.68|701.57|699.57|0
1641899750000|2022-01-11 11:15:50|701.8|699.8|701.8|699.8|701.8|699.8|701.8|699.8|0
1641899760000|2022-01-11 11:16:00|701.68|699.68|701.11|699.11|701.68|699.68|701.11|699.11|0
1641899770000|2022-01-11 11:16:10|701.34|699.34|701.57|699.57|701.57|699.57|701.34|699.34|0
1641899780000|2022-01-11 11:16:20|701.8|699.8|701.68|699.68|701.8|699.8|701.57|699.57|0
1641899790000|2022-01-11 11:16:30|701.8|699.8|702.03|700.03|702.03|700.03|701.8|699.8|0
1641899800000|2022-01-11 11:16:40|701.91|699.91|701.68|699.68|701.91|699.91|701.68|699.68|0
1641899810000|2022-01-11 11:16:50|701.57|699.57|702.03|700.03|702.03|700.03|701.57|699.57|0
1641899820000|2022-01-11 11:17:00|701.8|699.8|701.57|699.57|701.8|699.8|701.57|699.57|0
1641899840000|2022-01-11 11:17:20|701.45|699.45|701.45|699.45|701.45|699.45|701.34|699.34|0
1641899850000|2022-01-11 11:17:30|701.8|699.8|701.8|699.8|701.8|699.8|701.8|699.8|0
1641899860000|2022-01-11 11:17:40|701.91|699.91|702.26|700.26|702.26|700.26|701.8|699.8|0
1641899870000|2022-01-11 11:17:50|702.03|700.03|702.26|700.26|702.26|700.26|702.03|700.03|0
1641899880000|2022-01-11 11:18:00|702.36|700.36|702.59|700.59|702.59|700.59|702.36|700.36|0
1641899890000|2022-01-11 11:18:10|702.94|700.94|702.94|700.94|702.94|700.94|702.71|700.71|0
1641899900000|2022-01-11 11:18:20|702.82|700.82|702.94|700.94|702.94|700.94|702.82|700.82|0
1641899910000|2022-01-11 11:18:30|702.71|700.71|702.48|700.48|702.71|700.71|702.48|700.48|0
1641899920000|2022-01-11 11:18:40|702.71|700.71|702.71|700.71|702.71|700.71|702.71|700.71|0
1641899940000|2022-01-11 11:19:00|702.03|700.03|702.03|700.03|702.03|700.03|702.03|700.03|0
1641899950000|2022-01-11 11:19:10|701.8|699.8|701.57|699.57|701.8|699.8|701.57|699.57|0
1641899960000|2022-01-11 11:19:20|701.45|699.45|701.34|699.34|701.45|699.45|701.34|699.34|0
1641899970000|2022-01-11 11:19:30|701.57|699.57|701.57|699.57|701.68|699.68|701.57|699.57|0
1641899990000|2022-01-11 11:19:50|701.8|699.8|701.8|699.8|701.8|699.8|701.8|699.8|0
1641900000000|2022-01-11 11:20:00|702.03|700.03|701.8|699.8|702.03|700.03|701.68|699.68|0
1641900020000|2022-01-11 11:20:20|701.57|699.57|701.57|699.57|701.57|699.57|701.57|699.57|0
1641900030000|2022-01-11 11:20:30|701.8|699.8|702.25|700.25|702.25|700.25|701.8|699.8|0
1641900040000|2022-01-11 11:20:40|702.03|700.03|701.8|699.8|702.03|700.03|701.8|699.8|0
1641900050000|2022-01-11 11:20:50|701.57|699.57|701.68|699.68|701.68|699.68|701.57|699.57|0
1641900060000|2022-01-11 11:21:00|701.8|699.8|701.8|699.8|701.8|699.8|701.57|699.57|0
1641900070000|2022-01-11 11:21:10|701.68|699.68|701.68|699.68|701.8|699.8|701.57|699.57|0
1641900080000|2022-01-11 11:21:20|701.8|699.8|701.8|699.8|701.8|699.8|701.8|699.8|0
1641900090000|2022-01-11 11:21:30|701.57|699.57|701.57|699.57|701.57|699.57|701.57|699.57|0
1641900100000|2022-01-11 11:21:40|701.34|699.34|701.11|699.11|701.34|699.34|701.11|699.11|0
1641900110000|2022-01-11 11:21:50|701.22|699.22|701.34|699.34|701.57|699.57|701.22|699.22|0
1641900130000|2022-01-11 11:22:10|701.45|699.45|701.45|699.45|701.45|699.45|701.34|699.34|0
1641900140000|2022-01-11 11:22:20|701.8|699.8|702.02|700.02|702.02|700.02|701.8|699.8|0
1641900150000|2022-01-11 11:22:30|701.8|699.8|701.8|699.8|701.8|699.8|701.8|699.8|0
1641900160000|2022-01-11 11:22:40|702.02|700.02|702.02|700.02|702.02|700.02|702.02|700.02|0
1641900170000|2022-01-11 11:22:50|701.91|699.91|701.91|699.91|701.91|699.91|701.91|699.91|0
1641900180000|2022-01-11 11:23:00|701.8|699.8|701.8|699.8|702.02|700.02|701.8|699.8|0
1641900190000|2022-01-11 11:23:10|702.02|700.02|702.02|700.02|702.02|700.02|702.02|700.02|0
1641900200000|2022-01-11 11:23:20|701.91|699.91|701.91|699.91|701.91|699.91|701.91|699.91|0
1641900210000|2022-01-11 11:23:30|702.02|700.02|701.8|699.8|702.02|700.02|701.8|699.8|0
1641900220000|2022-01-11 11:23:40|701.91|699.91|702.02|700.02|702.02|700.02|701.91|699.91|0
1641900240000|2022-01-11 11:24:00|701.8|699.8|702.02|700.02|702.02|700.02|701.8|699.8|0
1641900270000|2022-01-11 11:24:30|702.13|700.13|702.13|700.13|702.13|700.13|702.13|700.13|0
1641900280000|2022-01-11 11:24:40|702.25|700.25|702.25|700.25|702.25|700.25|702.25|700.25|0
1641900300000|2022-01-11 11:25:00|702.02|700.02|702.25|700.25|702.25|700.25|702.02|700.02|0
1641900310000|2022-01-11 11:25:10|702.13|700.13|701.57|699.57|702.13|700.13|701.57|699.57|0
1641900320000|2022-01-11 11:25:20|701.45|699.45|701.57|699.57|701.57|699.57|701.45|699.45|0
1641900340000|2022-01-11 11:25:40|701.68|699.68|701.34|699.34|701.68|699.68|701.34|699.34|0
1641900350000|2022-01-11 11:25:50|701.11|699.11|701.11|699.11|701.11|699.11|701.11|699.11|0
1641900360000|2022-01-11 11:26:00|701.22|699.22|701.34|699.34|701.34|699.34|701.11|699.11|0
1641900370000|2022-01-11 11:26:10|701.11|699.11|701.11|699.11|701.11|699.11|701.11|699.11|0
1641900380000|2022-01-11 11:26:20|701.22|699.22|701.34|699.34|701.34|699.34|701.22|699.22|0
1641900390000|2022-01-11 11:26:30|701.22|699.22|701.11|699.11|701.22|699.22|701.11|699.11|0
1641900400000|2022-01-11 11:26:40|700.88|698.88|700.88|698.88|700.88|698.88|700.88|698.88|0
1641900410000|2022-01-11 11:26:50|701.11|699.11|701.11|699.11|701.11|699.11|701.11|699.11|0
1641900420000|2022-01-11 11:27:00|700.99|698.99|701.11|699.11|701.11|699.11|700.99|698.99|0
1641900430000|2022-01-11 11:27:10|701.22|699.22|701.34|699.34|701.34|699.34|701.11|699.11|0
1641900440000|2022-01-11 11:27:20|701.11|699.11|701.11|699.11|701.11|699.11|700.88|698.88|0
1641900470000|2022-01-11 11:27:50|700.88|698.88|700.88|698.88|700.88|698.88|700.88|698.88|0
1641900480000|2022-01-11 11:28:00|700.99|698.99|700.88|698.88|700.99|698.99|700.88|698.88|0
1641900490000|2022-01-11 11:28:10|700.99|698.99|701.34|699.34|701.34|699.34|700.99|698.99|0
1641900500000|2022-01-11 11:28:20|701.11|699.11|701.34|699.34|701.34|699.34|701.11|699.11|0
1641900510000|2022-01-11 11:28:30|700.88|698.88|701.11|699.11|701.11|699.11|700.88|698.88|0
1641900520000|2022-01-11 11:28:40|701.34|699.34|701.34|699.34|701.34|699.34|701.34|699.34|0
1641900530000|2022-01-11 11:28:50|701.22|699.22|700.88|698.88|701.22|699.22|700.88|698.88|0
1641900540000|2022-01-11 11:29:00|700.65|698.65|700.65|698.65|700.88|698.88|700.65|698.65|0
1641900550000|2022-01-11 11:29:10|700.88|698.88|701.34|699.34|701.34|699.34|700.65|698.65|0
1641900560000|2022-01-11 11:29:20|701.11|699.11|701.11|699.11|701.34|699.34|701.11|699.11|0
1641900590000|2022-01-11 11:29:50|700.88|698.88|700.88|698.88|700.88|698.88|700.88|698.88|0
1641900600000|2022-01-11 11:30:00|701.11|699.11|701.34|699.34|701.34|699.34|701.11|699.11|0
1641900610000|2022-01-11 11:30:10|701.11|699.11|701.11|699.11|701.11|699.11|701.11|699.11|0
1641900630000|2022-01-11 11:30:30|700.88|698.88|700.88|698.88|700.88|698.88|700.88|698.88|0
1641900640000|2022-01-11 11:30:40|700.65|698.65|701.34|699.34|701.34|699.34|700.65|698.65|0
1641900650000|2022-01-11 11:30:50|701.79|699.79|702.71|700.71|702.71|700.71|701.79|699.79|0
1641900660000|2022-01-11 11:31:00|702.93|700.93|702.71|700.71|702.93|700.93|702.59|700.59|0
1641900670000|2022-01-11 11:31:10|702.93|700.93|702.93|700.93|702.93|700.93|702.93|700.93|0
1641900680000|2022-01-11 11:31:20|703.16|701.16|702.71|700.71|703.16|701.16|702.71|700.71|0
1641900690000|2022-01-11 11:31:30|702.82|700.82|702.71|700.71|702.82|700.82|702.71|700.71|0
1641900700000|2022-01-11 11:31:40|702.25|700.25|702.71|700.71|702.71|700.71|702.25|700.25|0
1641900710000|2022-01-11 11:31:50|702.59|700.59|702.71|700.71|702.71|700.71|702.48|700.48|0
1641900720000|2022-01-11 11:32:00|702.81|700.81|702.93|700.93|702.93|700.93|702.81|700.81|0
1641900730000|2022-01-11 11:32:10|703.16|701.16|703.62|701.62|703.62|701.62|702.93|700.93|0
1641900740000|2022-01-11 11:32:20|703.39|701.39|703.39|701.39|703.39|701.39|703.39|701.39|0
1641900750000|2022-01-11 11:32:30|703.16|701.16|703.16|701.16|703.16|701.16|703.16|701.16|0
1641900770000|2022-01-11 11:32:50|703.39|701.39|703.39|701.39|703.39|701.39|703.39|701.39|0
1641900780000|2022-01-11 11:33:00|703.62|701.62|703.16|701.16|703.62|701.62|703.16|701.16|0
1641900790000|2022-01-11 11:33:10|702.93|700.93|702.7|700.7|702.93|700.93|702.7|700.7|0
1641900800000|2022-01-11 11:33:20|702.59|700.59|702.59|700.59|702.59|700.59|702.59|700.59|0
1641900810000|2022-01-11 11:33:30|702.48|700.48|702.93|700.93|703.16|701.16|702.48|700.48|0
1641900830000|2022-01-11 11:33:50|703.16|701.16|703.16|701.16|703.16|701.16|703.16|701.16|0
1641900840000|2022-01-11 11:34:00|702.93|700.93|702.93|700.93|703.16|701.16|702.93|700.93|0
1641900850000|2022-01-11 11:34:10|703.16|701.16|703.16|701.16|703.16|701.16|703.16|701.16|0
1641900860000|2022-01-11 11:34:20|702.93|700.93|703.16|701.16|703.16|701.16|702.93|700.93|0
1641900870000|2022-01-11 11:34:30|703.04|701.04|703.16|701.16|703.16|701.16|703.04|701.04|0
1641900880000|2022-01-11 11:34:40|703.04|701.04|703.16|701.16|703.16|701.16|703.04|701.04|0
1641900890000|2022-01-11 11:34:50|703.04|701.04|702.93|700.93|703.04|701.04|702.93|700.93|0
1641900900000|2022-01-11 11:35:00|703.04|701.04|702.7|700.7|703.04|701.04|702.7|700.7|0
1641900910000|2022-01-11 11:35:10|702.48|700.48|702.48|700.48|702.7|700.7|702.48|700.48|0
1641900920000|2022-01-11 11:35:20|702.36|700.36|702.93|700.93|702.93|700.93|702.36|700.36|0
1641900940000|2022-01-11 11:35:40|703.16|701.16|703.39|701.39|703.39|701.39|703.16|701.16|0
1641900950000|2022-01-11 11:35:50|703.62|701.62|703.73|701.73|703.85|701.85|703.62|701.62|0
1641900960000|2022-01-11 11:36:00|703.62|701.62|703.85|701.85|703.85|701.85|703.62|701.62|0
1641900970000|2022-01-11 11:36:10|703.62|701.62|703.39|701.39|703.62|701.62|703.39|701.39|0
1641900980000|2022-01-11 11:36:20|703.62|701.62|703.39|701.39|703.62|701.62|703.39|701.39|0
1641900990000|2022-01-11 11:36:30|703.27|701.27|703.27|701.27|703.27|701.27|703.27|701.27|0
1641901000000|2022-01-11 11:36:40|703.39|701.39|703.85|701.85|703.85|701.85|703.39|701.39|0
1641901010000|2022-01-11 11:36:50|703.62|701.62|703.62|701.62|703.62|701.62|703.62|701.62|0
1641901040000|2022-01-11 11:37:20|703.5|701.5|703.62|701.62|703.62|701.62|703.39|701.39|0
1641901050000|2022-01-11 11:37:30|703.39|701.39|703.39|701.39|703.39|701.39|703.39|701.39|0
1641901060000|2022-01-11 11:37:40|703.62|701.62|703.62|701.62|703.62|701.62|703.62|701.62|0
1641901080000|2022-01-11 11:38:00|703.84|701.84|703.62|701.62|703.84|701.84|703.62|701.62|0
1641901090000|2022-01-11 11:38:10|703.5|701.5|703.62|701.62|703.62|701.62|703.5|701.5|0
1641901100000|2022-01-11 11:38:20|703.39|701.39|703.5|701.5|703.5|701.5|703.39|701.39|0
1641901110000|2022-01-11 11:38:30|703.39|701.39|703.16|701.16|703.39|701.39|703.16|701.16|0
1641901120000|2022-01-11 11:38:40|703.04|701.04|703.16|701.16|703.16|701.16|703.04|701.04|0
1641901140000|2022-01-11 11:39:00|703.39|701.39|703.62|701.62|703.62|701.62|703.39|701.39|0
1641901150000|2022-01-11 11:39:10|704.3|702.3|704.3|702.3|704.3|702.3|704.3|702.3|0
1641901160000|2022-01-11 11:39:20|704.18|702.18|704.07|702.07|704.18|702.18|704.07|702.07|0
1641901200000|2022-01-11 11:40:00|703.62|701.62|703.95|701.95|703.95|701.95|703.62|701.62|0
1641901210000|2022-01-11 11:40:10|704.07|702.07|704.3|702.3|704.3|702.3|704.07|702.07|0
1641901220000|2022-01-11 11:40:20|704.07|702.07|704.07|702.07|704.07|702.07|704.07|702.07|0
1641901230000|2022-01-11 11:40:30|703.84|701.84|703.84|701.84|703.84|701.84|703.84|701.84|0
1641901250000|2022-01-11 11:40:50|704.07|702.07|704.07|702.07|704.07|702.07|704.07|702.07|0
1641901260000|2022-01-11 11:41:00|704.18|702.18|704.07|702.07|704.3|702.3|704.07|702.07|0
1641901270000|2022-01-11 11:41:10|703.84|701.84|704.07|702.07|704.07|702.07|703.84|701.84|0
1641901290000|2022-01-11 11:41:30|703.95|701.95|704.07|702.07|704.07|702.07|703.95|701.95|0
1641901300000|2022-01-11 11:41:40|704.18|702.18|704.07|702.07|704.18|702.18|704.07|702.07|0
1641901310000|2022-01-11 11:41:50|703.84|701.84|703.84|701.84|704.07|702.07|703.84|701.84|0
1641901330000|2022-01-11 11:42:10|704.07|702.07|704.07|702.07|704.07|702.07|704.07|702.07|0
1641901340000|2022-01-11 11:42:20|703.95|701.95|704.07|702.07|704.07|702.07|703.95|701.95|0
1641901350000|2022-01-11 11:42:30|704.3|702.3|704.07|702.07|704.3|702.3|704.07|702.07|0
1641901370000|2022-01-11 11:42:50|704.18|702.18|704.18|702.18|704.18|702.18|704.18|702.18|0
1641901380000|2022-01-11 11:43:00|704.07|702.07|704.18|702.18|704.3|702.3|704.07|702.07|0
1641901390000|2022-01-11 11:43:10|704.07|702.07|704.3|702.3|704.3|702.3|704.07|702.07|0
1641901400000|2022-01-11 11:43:20|704.53|702.53|704.53|702.53|704.53|702.53|704.53|702.53|0
1641901410000|2022-01-11 11:43:30|704.3|702.3|704.53|702.53|704.53|702.53|704.3|702.3|0
1641901420000|2022-01-11 11:43:40|704.3|702.3|704.07|702.07|704.3|702.3|704.07|702.07|0
1641901430000|2022-01-11 11:43:50|704.3|702.3|704.3|702.3|704.3|702.3|704.3|702.3|0
1641901440000|2022-01-11 11:44:00|704.07|702.07|704.07|702.07|704.07|702.07|704.07|702.07|0
1641901460000|2022-01-11 11:44:20|704.3|702.3|704.3|702.3|704.3|702.3|704.3|702.3|0
1641901490000|2022-01-11 11:44:50|704.53|702.53|704.53|702.53|704.53|702.53|704.53|702.53|0
1641901500000|2022-01-11 11:45:00|704.07|702.07|704.07|702.07|704.07|702.07|704.07|702.07|0
1641901520000|2022-01-11 11:45:20|703.84|701.84|704.07|702.07|704.07|702.07|703.84|701.84|0
1641901530000|2022-01-11 11:45:30|704.18|702.18|704.3|702.3|704.3|702.3|704.07|702.07|0
1641901560000|2022-01-11 11:46:00|704.53|702.53|704.75|702.75|704.75|702.75|704.53|702.53|0
1641901580000|2022-01-11 11:46:20|704.64|702.64|704.53|702.53|704.75|702.75|704.53|702.53|0
1641901600000|2022-01-11 11:46:40|704.3|702.3|704.3|702.3|704.53|702.53|704.3|702.3|0
1641901610000|2022-01-11 11:46:50|704.07|702.07|704.3|702.3|704.3|702.3|704.07|702.07|0
1641901620000|2022-01-11 11:47:00|704.18|702.18|704.07|702.07|704.18|702.18|704.07|702.07|0
1641901660000|2022-01-11 11:47:40|703.95|701.95|703.95|701.95|703.95|701.95|703.95|701.95|0
1641901670000|2022-01-11 11:47:50|704.07|702.07|704.07|702.07|704.07|702.07|703.84|701.84|0
1641901680000|2022-01-11 11:48:00|703.95|701.95|704.07|702.07|704.07|702.07|703.95|701.95|0
1641901700000|2022-01-11 11:48:20|703.95|701.95|704.07|702.07|704.07|702.07|703.95|701.95|0
1641901710000|2022-01-11 11:48:30|704.3|702.3|704.18|702.18|704.3|702.3|704.18|702.18|0
1641901720000|2022-01-11 11:48:40|704.07|702.07|703.84|701.84|704.07|702.07|703.84|701.84|0
1641901740000|2022-01-11 11:49:00|703.95|701.95|704.07|702.07|704.07|702.07|703.95|701.95|0
1641901750000|2022-01-11 11:49:10|703.95|701.95|704.07|702.07|704.07|702.07|703.84|701.84|0
1641901760000|2022-01-11 11:49:20|703.84|701.84|703.84|701.84|703.84|701.84|703.84|701.84|0
1641901770000|2022-01-11 11:49:30|704.07|702.07|703.84|701.84|704.07|702.07|703.84|701.84|0
1641901780000|2022-01-11 11:49:40|704.07|702.07|703.84|701.84|704.07|702.07|703.84|701.84|0
1641901790000|2022-01-11 11:49:50|704.07|702.07|703.84|701.84|704.07|702.07|703.84|701.84|0
1641901800000|2022-01-11 11:50:00|703.72|701.72|703.61|701.61|703.84|701.84|703.61|701.61|0
1641901810000|2022-01-11 11:50:10|703.84|701.84|703.95|701.95|703.95|701.95|703.84|701.84|0
1641901820000|2022-01-11 11:50:20|704.07|702.07|704.07|702.07|704.07|702.07|704.07|702.07|0
1641901850000|2022-01-11 11:50:50|703.84|701.84|703.84|701.84|703.84|701.84|703.84|701.84|0
1641901860000|2022-01-11 11:51:00|704.07|702.07|703.84|701.84|704.07|702.07|703.84|701.84|0
1641901880000|2022-01-11 11:51:20|703.95|701.95|704.07|702.07|704.07|702.07|703.95|701.95|0
1641901900000|2022-01-11 11:51:40|704.52|702.52|704.52|702.52|704.52|702.52|704.52|702.52|0
1641901910000|2022-01-11 11:51:50|704.75|702.75|704.52|702.52|704.75|702.75|704.52|702.52|0
1641901920000|2022-01-11 11:52:00|704.63|702.63|704.52|702.52|704.75|702.75|704.52|702.52|0
1641901930000|2022-01-11 11:52:10|704.75|702.75|705.21|703.21|705.21|703.21|704.75|702.75|0
1641901940000|2022-01-11 11:52:20|705.32|703.32|705.32|703.32|705.32|703.32|705.32|703.32|0
1641901950000|2022-01-11 11:52:30|705.21|703.21|705.44|703.44|705.44|703.44|705.21|703.21|0
1641901970000|2022-01-11 11:52:50|705.67|703.67|705.89|703.89|705.89|703.89|705.67|703.67|0
1641902000000|2022-01-11 11:53:20|706.12|704.12|706.12|704.12|706.12|704.12|706.12|704.12|0
1641902010000|2022-01-11 11:53:30|706|704|705.89|703.89|706|704|705.89|703.89|0
1641902020000|2022-01-11 11:53:40|706.12|704.12|706|704|706.12|704.12|706|704|0
1641902030000|2022-01-11 11:53:50|705.89|703.89|705.89|703.89|705.89|703.89|705.89|703.89|0
1641902040000|2022-01-11 11:54:00|706.12|704.12|705.89|703.89|706.12|704.12|705.89|703.89|0
1641902110000|2022-01-11 11:55:10|705.66|703.66|705.66|703.66|705.66|703.66|705.66|703.66|0
1641902120000|2022-01-11 11:55:20|705.44|703.44|705.44|703.44|705.44|703.44|705.44|703.44|0
1641902130000|2022-01-11 11:55:30|705.66|703.66|705.66|703.66|705.66|703.66|705.66|703.66|0
1641902140000|2022-01-11 11:55:40|705.44|703.44|705.66|703.66|705.89|703.89|705.44|703.44|0
1641902150000|2022-01-11 11:55:50|705.44|703.44|705.66|703.66|705.66|703.66|705.44|703.44|0
1641902160000|2022-01-11 11:56:00|705.44|703.44|705.44|703.44|705.44|703.44|705.44|703.44|0
1641902170000|2022-01-11 11:56:10|705.21|703.21|704.98|702.98|705.21|703.21|704.98|702.98|0
1641902180000|2022-01-11 11:56:20|705.21|703.21|705.21|703.21|705.21|703.21|705.21|703.21|0
1641902190000|2022-01-11 11:56:30|705.32|703.32|705.21|703.21|705.32|703.32|705.21|703.21|0
1641902200000|2022-01-11 11:56:40|704.98|702.98|704.98|702.98|704.98|702.98|704.98|702.98|0
1641902210000|2022-01-11 11:56:50|704.75|702.75|704.52|702.52|704.75|702.75|704.52|702.52|0
1641902220000|2022-01-11 11:57:00|704.29|702.29|704.29|702.29|704.29|702.29|704.29|702.29|0
1641902230000|2022-01-11 11:57:10|704.06|702.06|703.61|701.61|704.06|702.06|703.61|701.61|0
1641902240000|2022-01-11 11:57:20|703.49|701.49|703.61|701.61|703.61|701.61|703.49|701.49|0
1641902250000|2022-01-11 11:57:30|703.84|701.84|703.84|701.84|703.84|701.84|703.84|701.84|0
1641902260000|2022-01-11 11:57:40|703.61|701.61|703.61|701.61|703.61|701.61|703.61|701.61|0
1641902270000|2022-01-11 11:57:50|703.26|701.26|703.26|701.26|703.26|701.26|703.26|701.26|0
1641902280000|2022-01-11 11:58:00|703.38|701.38|703.15|701.15|703.38|701.38|703.15|701.15|0
1641902290000|2022-01-11 11:58:10|702.92|700.92|703.15|701.15|703.15|701.15|702.92|700.92|0
1641902300000|2022-01-11 11:58:20|702.92|700.92|702.92|700.92|702.92|700.92|702.92|700.92|0
1641902310000|2022-01-11 11:58:30|702.69|700.69|702.46|700.46|702.69|700.69|702.46|700.46|0
1641902320000|2022-01-11 11:58:40|702.24|700.24|702.24|700.24|702.24|700.24|702.24|700.24|0
1641902340000|2022-01-11 11:59:00|702.69|700.69|702.69|700.69|702.69|700.69|702.69|700.69|0
1641902350000|2022-01-11 11:59:10|702.24|700.24|702.01|700.01|702.24|700.24|702.01|700.01|0
1641902360000|2022-01-11 11:59:20|702.24|700.24|702.01|700.01|702.24|700.24|702.01|700.01|0
1641902390000|2022-01-11 11:59:50|701.55|699.55|701.55|699.55|701.55|699.55|701.55|699.55|0
1641902400000|2022-01-11 12:00:00|700.64|698.64|700.41|698.41|700.64|698.64|700.18|698.18|0
1641902410000|2022-01-11 12:00:10|700.64|698.64|700.87|698.87|701.09|699.09|700.64|698.64|0
1641902420000|2022-01-11 12:00:20|701.09|699.09|701.32|699.32|701.32|699.32|701.09|699.09|0
1641902430000|2022-01-11 12:00:30|701.78|699.78|702.01|700.01|702.12|700.12|701.78|699.78|0
1641902440000|2022-01-11 12:00:40|702.24|700.24|702.24|700.24|702.34|700.34|702.24|700.24|0
1641902450000|2022-01-11 12:00:50|702.46|700.46|702.69|700.69|702.69|700.69|702.46|700.46|0
1641902460000|2022-01-11 12:01:00|702.57|700.57|702.69|700.69|702.69|700.69|702.57|700.57|0
1641902470000|2022-01-11 12:01:10|702.8|700.8|702.69|700.69|702.92|700.92|702.69|700.69|0
1641902480000|2022-01-11 12:01:20|702.46|700.46|702.46|700.46|702.46|700.46|702.46|700.46|0
1641902490000|2022-01-11 12:01:30|702.57|700.57|702.01|700.01|702.57|700.57|702.01|700.01|0
1641902500000|2022-01-11 12:01:40|702.46|700.46|702.46|700.46|702.46|700.46|702.46|700.46|0
1641902510000|2022-01-11 12:01:50|702.69|700.69|702.69|700.69|702.69|700.69|702.69|700.69|0
1641902530000|2022-01-11 12:02:10|702.8|700.8|702.23|700.23|702.8|700.8|702.23|700.23|0
1641902540000|2022-01-11 12:02:20|702.69|700.69|702.92|700.92|702.92|700.92|702.69|700.69|0
1641902550000|2022-01-11 12:02:30|702.69|700.69|702.46|700.46|702.69|700.69|702.46|700.46|0
1641902560000|2022-01-11 12:02:40|702.57|700.57|702.57|700.57|702.57|700.57|702.57|700.57|0
1641902570000|2022-01-11 12:02:50|702.46|700.46|701.89|699.89|702.46|700.46|701.89|699.89|0
1641902580000|2022-01-11 12:03:00|702.01|700.01|702.01|700.01|702.01|700.01|701.55|699.55|0
1641902590000|2022-01-11 12:03:10|701.78|699.78|702.01|700.01|702.01|700.01|701.55|699.55|0
1641902600000|2022-01-11 12:03:20|701.78|699.78|702.23|700.23|702.23|700.23|701.78|699.78|0
1641902610000|2022-01-11 12:03:30|702.46|700.46|702.46|700.46|702.46|700.46|702.46|700.46|0
1641902620000|2022-01-11 12:03:40|702.23|700.23|702.23|700.23|702.46|700.46|702.23|700.23|0
1641902640000|2022-01-11 12:04:00|702.34|700.34|701.78|699.78|702.34|700.34|701.78|699.78|0
1641902650000|2022-01-11 12:04:10|701.55|699.55|702.01|700.01|702.01|700.01|701.55|699.55|0
1641902660000|2022-01-11 12:04:20|701.78|699.78|702.46|700.46|702.46|700.46|701.78|699.78|0
1641902670000|2022-01-11 12:04:30|702.69|700.69|702.46|700.46|702.69|700.69|702.46|700.46|0
1641902680000|2022-01-11 12:04:40|702.69|700.69|702.11|700.11|702.69|700.69|702.11|700.11|0
1641902690000|2022-01-11 12:04:50|702.23|700.23|702.23|700.23|702.34|700.34|702.23|700.23|0
1641902710000|2022-01-11 12:05:10|702.46|700.46|702.23|700.23|702.46|700.46|702.23|700.23|0
1641902730000|2022-01-11 12:05:30|702.69|700.69|702.23|700.23|702.69|700.69|702.23|700.23|0
1641902740000|2022-01-11 12:05:40|702|700|702|700|702|700|702|700|0
1641902750000|2022-01-11 12:05:50|702.23|700.23|702.46|700.46|702.46|700.46|702.23|700.23|0
1641902770000|2022-01-11 12:06:10|702.92|700.92|702.92|700.92|702.92|700.92|702.92|700.92|0
1641902780000|2022-01-11 12:06:20|703.15|701.15|703.37|701.37|703.37|701.37|703.15|701.15|0
1641902790000|2022-01-11 12:06:30|703.15|701.15|703.37|701.37|703.37|701.37|703.15|701.15|0
1641902800000|2022-01-11 12:06:40|703.6|701.6|703.6|701.6|703.6|701.6|703.6|701.6|0
1641902810000|2022-01-11 12:06:50|703.71|701.71|703.71|701.71|703.71|701.71|703.71|701.71|0
1641902820000|2022-01-11 12:07:00|703.83|701.83|703.83|701.83|703.83|701.83|703.83|701.83|0
1641902830000|2022-01-11 12:07:10|703.6|701.6|703.15|701.15|703.6|701.6|703.15|701.15|0
1641902840000|2022-01-11 12:07:20|702.92|700.92|702.92|700.92|702.92|700.92|702.92|700.92|0
1641902850000|2022-01-11 12:07:30|703.37|701.37|702.92|700.92|703.37|701.37|702.92|700.92|0
1641902860000|2022-01-11 12:07:40|703.15|701.15|702.92|700.92|703.15|701.15|702.92|700.92|0
1641902870000|2022-01-11 12:07:50|703.15|701.15|702.92|700.92|703.15|701.15|702.92|700.92|0
1641902880000|2022-01-11 12:08:00|703.15|701.15|701.78|699.78|703.15|701.15|701.78|699.78|0
1641902890000|2022-01-11 12:08:10|702|700|702.23|700.23|702.23|700.23|702|700|0
1641902900000|2022-01-11 12:08:20|701.78|699.78|702|700|702|700|701.78|699.78|0
1641902910000|2022-01-11 12:08:30|702.23|700.23|702.23|700.23|702.23|700.23|702.23|700.23|0
1641902920000|2022-01-11 12:08:40|702.46|700.46|702.23|700.23|702.46|700.46|702.23|700.23|0
1641902930000|2022-01-11 12:08:50|702.46|700.46|702.23|700.23|702.46|700.46|702.23|700.23|0
1641902940000|2022-01-11 12:09:00|702.69|700.69|702.69|700.69|702.69|700.69|702.69|700.69|0
1641902950000|2022-01-11 12:09:10|702.46|700.46|702.69|700.69|702.69|700.69|702.46|700.46|0
1641902970000|2022-01-11 12:09:30|702.46|700.46|702.23|700.23|702.46|700.46|702.23|700.23|0
1641902980000|2022-01-11 12:09:40|702.46|700.46|702.69|700.69|702.69|700.69|702.46|700.46|0
1641902990000|2022-01-11 12:09:50|702.92|700.92|702.69|700.69|702.92|700.92|702.69|700.69|0
1641903000000|2022-01-11 12:10:00|702.46|700.46|702.23|700.23|702.46|700.46|702.23|700.23|0
1641903030000|2022-01-11 12:10:30|702|700|701.55|699.55|702|700|701.55|699.55|0
1641903040000|2022-01-11 12:10:40|701.43|699.43|701.32|699.32|701.55|699.55|701.32|699.32|0
1641903050000|2022-01-11 12:10:50|701.09|699.09|700.86|698.86|701.09|699.09|700.86|698.86|0
1641903060000|2022-01-11 12:11:00|701.09|699.09|702|700|702|700|701.09|699.09|0
1641903070000|2022-01-11 12:11:10|701.88|699.88|701.55|699.55|702|700|701.55|699.55|0
1641903080000|2022-01-11 12:11:20|701.32|699.32|701.09|699.09|701.32|699.32|701.09|699.09|0
1641903090000|2022-01-11 12:11:30|701.32|699.32|701.55|699.55|701.55|699.55|701.2|699.2|0
1641903100000|2022-01-11 12:11:40|702|700|701.77|699.77|702|700|701.77|699.77|0
1641903110000|2022-01-11 12:11:50|702|700|702|700|702|700|701.65|699.65|0
1641903130000|2022-01-11 12:12:10|702.23|700.23|702.46|700.46|702.46|700.46|702.23|700.23|0
1641903140000|2022-01-11 12:12:20|702.23|700.23|702.34|700.34|702.46|700.46|702.23|700.23|0
1641903150000|2022-01-11 12:12:30|702.46|700.46|702.91|700.91|702.91|700.91|702.46|700.46|0
1641903160000|2022-01-11 12:12:40|703.14|701.14|703.14|701.14|703.14|701.14|703.14|701.14|0
1641903180000|2022-01-11 12:13:00|702.91|700.91|702.69|700.69|702.91|700.91|702.69|700.69|0
1641903190000|2022-01-11 12:13:10|702.91|700.91|702.69|700.69|702.91|700.91|702.69|700.69|0
1641903200000|2022-01-11 12:13:20|702.46|700.46|702.91|700.91|702.91|700.91|702.46|700.46|0
1641903210000|2022-01-11 12:13:30|703.14|701.14|703.14|701.14|703.14|701.14|703.14|701.14|0
1641903220000|2022-01-11 12:13:40|702.91|700.91|703.37|701.37|703.37|701.37|702.69|700.69|0
1641903230000|2022-01-11 12:13:50|703.14|701.14|702.91|700.91|703.14|701.14|702.91|700.91|0
1641903240000|2022-01-11 12:14:00|702.46|700.46|702.46|700.46|702.46|700.46|702.46|700.46|0
1641903250000|2022-01-11 12:14:10|702.69|700.69|702.91|700.91|702.91|700.91|702.69|700.69|0
1641903260000|2022-01-11 12:14:20|702.57|700.57|702.57|700.57|702.57|700.57|702.57|700.57|0
1641903270000|2022-01-11 12:14:30|702.23|700.23|702.11|700.11|702.23|700.23|702|700|0
1641903280000|2022-01-11 12:14:40|702.23|700.23|702.23|700.23|702.23|700.23|702|700|0
1641903300000|2022-01-11 12:15:00|702|700|701.77|699.77|702|700|701.77|699.77|0
1641903310000|2022-01-11 12:15:10|702|700|702|700|702|700|702|700|0
1641903330000|2022-01-11 12:15:30|701.77|699.77|701.54|699.54|701.77|699.77|701.54|699.54|0
1641903340000|2022-01-11 12:15:40|701.77|699.77|701.77|699.77|701.77|699.77|701.77|699.77|0
1641903350000|2022-01-11 12:15:50|701.65|699.65|701.54|699.54|701.65|699.65|701.54|699.54|0
1641903360000|2022-01-11 12:16:00|701.77|699.77|701.77|699.77|701.77|699.77|701.54|699.54|0
1641903370000|2022-01-11 12:16:10|701.54|699.54|701.31|699.31|701.54|699.54|701.31|699.31|0
1641903400000|2022-01-11 12:16:40|701.42|699.42|701.54|699.54|701.54|699.54|701.31|699.31|0
1641903410000|2022-01-11 12:16:50|701.77|699.77|702|700|702|700|701.77|699.77|0
1641903430000|2022-01-11 12:17:10|701.88|699.88|701.77|699.77|701.88|699.88|701.77|699.77|0
1641903440000|2022-01-11 12:17:20|702|700|702|700|702|700|702|700|0
1641903470000|2022-01-11 12:17:50|702.23|700.23|702.23|700.23|702.23|700.23|702.23|700.23|0
1641903490000|2022-01-11 12:18:10|702.68|700.68|702.68|700.68|702.68|700.68|702.68|700.68|0
1641903510000|2022-01-11 12:18:30|702.46|700.46|702|700|702.46|700.46|702|700|0
1641903520000|2022-01-11 12:18:40|702.11|700.11|702.11|700.11|702.23|700.23|702.11|700.11|0
1641903530000|2022-01-11 12:18:50|702|700|701.77|699.77|702.23|700.23|701.77|699.77|0
1641903540000|2022-01-11 12:19:00|701.65|699.65|701.65|699.65|701.65|699.65|701.65|699.65|0
1641903550000|2022-01-11 12:19:10|701.54|699.54|701.31|699.31|701.54|699.54|701.31|699.31|0
1641903560000|2022-01-11 12:19:20|701.09|699.09|701.09|699.09|701.09|699.09|701.09|699.09|0
1641903570000|2022-01-11 12:19:30|700.86|698.86|701.08|699.08|701.09|699.09|700.86|698.86|0
1641903580000|2022-01-11 12:19:40|701.31|699.31|701.31|699.31|701.31|699.31|701.19|699.19|0
1641903590000|2022-01-11 12:19:50|701.08|699.08|701.08|699.08|701.19|699.19|701.08|699.08|0
1641903600000|2022-01-11 12:20:00|701.31|699.31|701.54|699.54|701.77|699.77|701.31|699.31|0
1641903610000|2022-01-11 12:20:10|701.77|699.77|701.77|699.77|701.77|699.77|701.77|699.77|0
1641903620000|2022-01-11 12:20:20|702|700|701.77|699.77|702|700|701.77|699.77|0
1641903630000|2022-01-11 12:20:30|702|700|701.77|699.77|702|700|701.77|699.77|0
1641903650000|2022-01-11 12:20:50|702|700|702.23|700.23|702.23|700.23|702|700|0
1641903660000|2022-01-11 12:21:00|702.11|700.11|702.11|700.11|702.11|700.11|702.11|700.11|0
1641903670000|2022-01-11 12:21:10|702|700|702.11|700.11|702.11|700.11|702|700|0
1641903680000|2022-01-11 12:21:20|702.23|700.23|702.45|700.45|702.45|700.45|702.23|700.23|0
1641903690000|2022-01-11 12:21:30|702.34|700.34|702.68|700.68|702.68|700.68|702.34|700.34|0
1641903710000|2022-01-11 12:21:50|702.91|700.91|702.68|700.68|702.91|700.91|702.68|700.68|0
1641903720000|2022-01-11 12:22:00|702.45|700.45|702.45|700.45|702.45|700.45|702.45|700.45|0
1641903730000|2022-01-11 12:22:10|702|700|702.23|700.23|702.23|700.23|702|700|0
1641903740000|2022-01-11 12:22:20|702|700|702.23|700.23|702.23|700.23|702|700|0
1641903750000|2022-01-11 12:22:30|702.11|700.11|702|700|702.11|700.11|702|700|0
1641903770000|2022-01-11 12:22:50|701.77|699.77|702|700|702|700|701.77|699.77|0
1641903780000|2022-01-11 12:23:00|702.22|700.22|701.77|699.77|702.22|700.22|701.77|699.77|0
1641903790000|2022-01-11 12:23:10|701.65|699.65|701.65|699.65|701.65|699.65|701.65|699.65|0
1641903800000|2022-01-11 12:23:20|701.77|699.77|702|700|702|700|701.77|699.77|0
1641903820000|2022-01-11 12:23:40|701.65|699.65|702|700|702|700|701.65|699.65|0
1641903830000|2022-01-11 12:23:50|702.11|700.11|702|700|702.11|700.11|702|700|0
1641903840000|2022-01-11 12:24:00|702.22|700.22|702.45|700.45|702.45|700.45|702.22|700.22|0
1641903850000|2022-01-11 12:24:10|702.22|700.22|702.22|700.22|702.22|700.22|702.22|700.22|0
1641903860000|2022-01-11 12:24:20|702.11|700.11|702.11|700.11|702.22|700.22|702.11|700.11|0
1641903870000|2022-01-11 12:24:30|702.22|700.22|702.11|700.11|702.45|700.45|702.11|700.11|0
1641903880000|2022-01-11 12:24:40|702.22|700.22|702.22|700.22|702.22|700.22|702.22|700.22|0
1641903890000|2022-01-11 12:24:50|702|700|702.22|700.22|702.22|700.22|702|700|0
1641903900000|2022-01-11 12:25:00|702.45|700.45|702.33|700.33|702.45|700.45|702.22|700.22|0
1641903910000|2022-01-11 12:25:10|702.22|700.22|702.45|700.45|702.45|700.45|702.22|700.22|0
1641903920000|2022-01-11 12:25:20|702.22|700.22|702.22|700.22|702.22|700.22|702.22|700.22|0
1641903930000|2022-01-11 12:25:30|702|700|702|700|702|700|702|700|0
1641903940000|2022-01-11 12:25:40|701.77|699.77|701.77|699.77|701.77|699.77|701.77|699.77|0
1641903950000|2022-01-11 12:25:50|701.54|699.54|701.54|699.54|701.54|699.54|701.54|699.54|0
1641903960000|2022-01-11 12:26:00|701.31|699.31|701.54|699.54|701.54|699.54|701.31|699.31|0
1641903990000|2022-01-11 12:26:30|701.77|699.77|701.65|699.65|701.77|699.77|701.54|699.54|0
1641904000000|2022-01-11 12:26:40|701.77|699.77|701.54|699.54|701.77|699.77|701.54|699.54|0
1641904010000|2022-01-11 12:26:50|701.42|699.42|701.54|699.54|701.54|699.54|701.31|699.31|0
1641904020000|2022-01-11 12:27:00|701.42|699.42|701.31|699.31|701.42|699.42|701.31|699.31|0
1641904040000|2022-01-11 12:27:20|701.54|699.54|701.77|699.77|701.77|699.77|701.54|699.54|0
1641904050000|2022-01-11 12:27:30|701.54|699.54|701.54|699.54|701.54|699.54|701.54|699.54|0
1641904060000|2022-01-11 12:27:40|701.77|699.77|701.77|699.77|701.77|699.77|701.77|699.77|0
1641904080000|2022-01-11 12:28:00|701.54|699.54|701.88|699.88|701.88|699.88|701.54|699.54|0
1641904090000|2022-01-11 12:28:10|701.77|699.77|701.54|699.54|701.77|699.77|701.54|699.54|0
1641904100000|2022-01-11 12:28:20|701.77|699.77|701.99|699.99|702.22|700.22|701.77|699.77|0
1641904120000|2022-01-11 12:28:40|701.77|699.77|701.77|699.77|701.77|699.77|701.77|699.77|0
1641904130000|2022-01-11 12:28:50|701.99|699.99|701.99|699.99|701.99|699.99|701.99|699.99|0
1641904150000|2022-01-11 12:29:10|702.22|700.22|702.22|700.22|702.22|700.22|702.22|700.22|0
1641904170000|2022-01-11 12:29:30|702.45|700.45|702.45|700.45|702.45|700.45|702.45|700.45|0
1641904180000|2022-01-11 12:29:40|702.68|700.68|702.45|700.45|702.68|700.68|702.45|700.45|0
1641904190000|2022-01-11 12:29:50|702.68|700.68|702.68|700.68|702.68|700.68|702.68|700.68|0
1641904210000|2022-01-11 12:30:10|702.91|700.91|702.91|700.91|702.91|700.91|702.91|700.91|0
1641904220000|2022-01-11 12:30:20|702.45|700.45|702.68|700.68|702.68|700.68|702.45|700.45|0
1641904240000|2022-01-11 12:30:40|702.91|700.91|702.45|700.45|702.91|700.91|702.45|700.45|0
1641904260000|2022-01-11 12:31:00|702.22|700.22|702.22|700.22|702.22|700.22|702.22|700.22|0
1641904270000|2022-01-11 12:31:10|702.45|700.45|702.22|700.22|702.45|700.45|702.22|700.22|0
1641904280000|2022-01-11 12:31:20|702.33|700.33|702.33|700.33|702.33|700.33|702.33|700.33|0
1641904290000|2022-01-11 12:31:30|702.45|700.45|702.22|700.22|702.45|700.45|702.22|700.22|0
1641904300000|2022-01-11 12:31:40|702.45|700.45|702.45|700.45|702.45|700.45|702.45|700.45|0
1641904320000|2022-01-11 12:32:00|702.33|700.33|702.45|700.45|702.45|700.45|702.33|700.33|0
1641904330000|2022-01-11 12:32:10|702.22|700.22|701.99|699.99|702.22|700.22|701.99|699.99|0
1641904340000|2022-01-11 12:32:20|701.87|699.87|702.33|700.33|702.45|700.45|701.76|699.76|0
1641904350000|2022-01-11 12:32:30|701.99|699.99|702.56|700.56|702.56|700.56|701.99|699.99|0
1641904360000|2022-01-11 12:32:40|702.68|700.68|702.68|700.68|702.91|700.91|702.68|700.68|0
1641904370000|2022-01-11 12:32:50|702.56|700.56|702.68|700.68|702.68|700.68|702.56|700.56|0
1641904380000|2022-01-11 12:33:00|701.99|699.99|701.54|699.54|701.99|699.99|701.54|699.54|0
1641904390000|2022-01-11 12:33:10|701.64|699.64|701.76|699.76|701.76|699.76|701.54|699.54|0
1641904400000|2022-01-11 12:33:20|701.54|699.54|701.08|699.08|701.54|699.54|701.08|699.08|0
1641904410000|2022-01-11 12:33:30|700.62|698.62|700.85|698.85|700.85|698.85|700.62|698.62|0
1641904420000|2022-01-11 12:33:40|700.62|698.62|701.31|699.31|701.31|699.31|700.62|698.62|0
1641904440000|2022-01-11 12:34:00|701.76|699.76|701.76|699.76|701.76|699.76|701.76|699.76|0
1641904450000|2022-01-11 12:34:10|701.99|699.99|702.22|700.22|702.22|700.22|701.99|699.99|0
1641904460000|2022-01-11 12:34:20|702.33|700.33|702.33|700.33|702.33|700.33|702.33|700.33|0
1641904470000|2022-01-11 12:34:30|702.22|700.22|702.45|700.45|702.45|700.45|702.22|700.22|0
1641904480000|2022-01-11 12:34:40|702.22|700.22|702.22|700.22|702.45|700.45|702.22|700.22|0
1641904490000|2022-01-11 12:34:50|701.99|699.99|701.76|699.76|701.99|699.99|701.76|699.76|0
1641904500000|2022-01-11 12:35:00|702.22|700.22|702.22|700.22|702.22|700.22|701.99|699.99|0
1641904510000|2022-01-11 12:35:10|702.45|700.45|702.22|700.22|702.45|700.45|702.22|700.22|0
1641904520000|2022-01-11 12:35:20|702.45|700.45|702.45|700.45|702.45|700.45|702.45|700.45|0
1641904530000|2022-01-11 12:35:30|702.22|700.22|702.45|700.45|702.68|700.68|702.22|700.22|0
1641904560000|2022-01-11 12:36:00|702.22|700.22|702.22|700.22|702.22|700.22|702.22|700.22|0
1641904590000|2022-01-11 12:36:30|702.45|700.45|702.33|700.33|702.45|700.45|702.33|700.33|0
1641904600000|2022-01-11 12:36:40|702.56|700.56|702.68|700.68|702.68|700.68|702.45|700.45|0
1641904610000|2022-01-11 12:36:50|702.45|700.45|702.45|700.45|702.45|700.45|702.45|700.45|0
1641904620000|2022-01-11 12:37:00|702.33|700.33|702.22|700.22|702.33|700.33|702.22|700.22|0
1641904630000|2022-01-11 12:37:10|702.45|700.45|702.45|700.45|702.45|700.45|702.33|700.33|0
1641904640000|2022-01-11 12:37:20|702.33|700.33|702.33|700.33|702.33|700.33|702.33|700.33|0
1641904650000|2022-01-11 12:37:30|702.45|700.45|702.45|700.45|702.45|700.45|702.22|700.22|0
1641904660000|2022-01-11 12:37:40|702.22|700.22|702.67|700.67|702.67|700.67|702.22|700.22|0
1641904670000|2022-01-11 12:37:50|702.45|700.45|702.45|700.45|702.45|700.45|702.45|700.45|0
1641904680000|2022-01-11 12:38:00|702.67|700.67|702.45|700.45|702.67|700.67|702.45|700.45|0
1641904690000|2022-01-11 12:38:10|702.22|700.22|702.22|700.22|702.22|700.22|702.22|700.22|0
1641904700000|2022-01-11 12:38:20|701.99|699.99|701.99|699.99|702.1|700.1|701.99|699.99|0
1641904710000|2022-01-11 12:38:30|701.76|699.76|701.53|699.53|701.76|699.76|701.53|699.53|0
1641904720000|2022-01-11 12:38:40|701.3|699.3|701.41|699.41|701.41|699.41|701.3|699.3|0
1641904730000|2022-01-11 12:38:50|701.53|699.53|701.76|699.76|701.76|699.76|701.53|699.53|0
1641904740000|2022-01-11 12:39:00|701.99|699.99|701.99|699.99|701.99|699.99|701.99|699.99|0
1641904750000|2022-01-11 12:39:10|702.1|700.1|702.1|700.1|702.1|700.1|702.1|700.1|0
1641904760000|2022-01-11 12:39:20|702.22|700.22|701.99|699.99|702.22|700.22|701.99|699.99|0
1641904780000|2022-01-11 12:39:40|701.76|699.76|701.99|699.99|701.99|699.99|701.76|699.76|0
1641904790000|2022-01-11 12:39:50|701.76|699.76|701.99|699.99|701.99|699.99|701.76|699.76|0
1641904800000|2022-01-11 12:40:00|701.76|699.76|702.1|700.1|702.1|700.1|701.76|699.76|0
1641904810000|2022-01-11 12:40:10|701.76|699.76|701.99|699.99|701.99|699.99|701.76|699.76|0
1641904820000|2022-01-11 12:40:20|701.87|699.87|701.87|699.87|701.99|699.99|701.87|699.87|0
1641904830000|2022-01-11 12:40:30|701.76|699.76|701.99|699.99|702.1|700.1|701.76|699.76|0
1641904840000|2022-01-11 12:40:40|701.87|699.87|702.22|700.22|702.22|700.22|701.87|699.87|0
1641904850000|2022-01-11 12:40:50|702.1|700.1|702.22|700.22|702.22|700.22|702.1|700.1|0
1641904860000|2022-01-11 12:41:00|701.99|699.99|701.99|699.99|701.99|699.99|701.76|699.76|0
1641904870000|2022-01-11 12:41:10|701.87|699.87|701.99|699.99|701.99|699.99|701.76|699.76|0
1641904890000|2022-01-11 12:41:30|701.76|699.76|702.22|700.22|702.22|700.22|701.76|699.76|0
1641904900000|2022-01-11 12:41:40|702.1|700.1|702.22|700.22|702.22|700.22|702.1|700.1|0
1641904920000|2022-01-11 12:42:00|702.44|700.44|702.44|700.44|702.44|700.44|702.22|700.22|0
1641904930000|2022-01-11 12:42:10|702.33|700.33|702.22|700.22|702.33|700.33|702.22|700.22|0
1641904940000|2022-01-11 12:42:20|702.33|700.33|702.33|700.33|702.33|700.33|702.33|700.33|0
1641904950000|2022-01-11 12:42:30|702.44|700.44|702.44|700.44|702.44|700.44|702.33|700.33|0
1641904980000|2022-01-11 12:43:00|702.22|700.22|702.22|700.22|702.22|700.22|702.22|700.22|0
1641905010000|2022-01-11 12:43:30|701.99|699.99|702.44|700.44|702.44|700.44|701.99|699.99|0
1641905030000|2022-01-11 12:43:50|701.99|699.99|701.99|699.99|701.99|699.99|701.99|699.99|0
1641905040000|2022-01-11 12:44:00|702.1|700.1|701.99|699.99|702.21|700.21|701.99|699.99|0
1641905050000|2022-01-11 12:44:10|701.76|699.76|701.99|699.99|701.99|699.99|701.76|699.76|0
1641905060000|2022-01-11 12:44:20|701.76|699.76|701.76|699.76|701.76|699.76|701.76|699.76|0
1641905070000|2022-01-11 12:44:30|701.53|699.53|701.53|699.53|701.53|699.53|701.53|699.53|0
1641905080000|2022-01-11 12:44:40|701.3|699.3|701.3|699.3|701.3|699.3|701.3|699.3|0
1641905090000|2022-01-11 12:44:50|701.41|699.41|701.41|699.41|701.41|699.41|701.41|699.41|0
1641905100000|2022-01-11 12:45:00|701.3|699.3|701.53|699.53|701.53|699.53|701.3|699.3|0
1641905110000|2022-01-11 12:45:10|701.3|699.3|701.3|699.3|701.3|699.3|701.3|699.3|0
1641905120000|2022-01-11 12:45:20|701.07|699.07|701.3|699.3|701.3|699.3|701.07|699.07|0
1641905130000|2022-01-11 12:45:30|701.07|699.07|701.53|699.53|701.53|699.53|701.07|699.07|0
1641905140000|2022-01-11 12:45:40|701.41|699.41|701.53|699.53|701.53|699.53|701.3|699.3|0
1641905150000|2022-01-11 12:45:50|701.3|699.3|701.53|699.53|701.53|699.53|701.3|699.3|0
1641905160000|2022-01-11 12:46:00|701.3|699.3|701.3|699.3|701.3|699.3|701.3|699.3|0
1641905170000|2022-01-11 12:46:10|701.41|699.41|701.3|699.3|701.41|699.41|701.3|699.3|0
1641905180000|2022-01-11 12:46:20|701.07|699.07|701.07|699.07|701.07|699.07|701.07|699.07|0
1641905190000|2022-01-11 12:46:30|700.62|698.62|700.62|698.62|700.84|698.84|700.62|698.62|0
1641905200000|2022-01-11 12:46:40|700.39|698.39|699.25|697.25|700.39|698.39|699.25|697.25|0
1641905210000|2022-01-11 12:46:50|699.48|697.48|698.79|696.79|699.48|697.48|698.79|696.79|0
1641905220000|2022-01-11 12:47:00|699.02|697.02|698.79|696.79|699.02|697.02|698.79|696.79|0
1641905230000|2022-01-11 12:47:10|699.02|697.02|698.79|696.79|699.02|697.02|698.56|696.56|0
1641905240000|2022-01-11 12:47:20|698.67|696.67|699.02|697.02|699.02|697.02|698.56|696.56|0
1641905250000|2022-01-11 12:47:30|698.79|696.79|698.79|696.79|698.79|696.79|698.56|696.56|0
1641905260000|2022-01-11 12:47:40|698.56|696.56|698.56|696.56|698.56|696.56|698.56|696.56|0
1641905270000|2022-01-11 12:47:50|698.79|696.79|698.56|696.56|698.79|696.79|698.56|696.56|0
1641905280000|2022-01-11 12:48:00|698.79|696.79|698.79|696.79|698.79|696.79|698.56|696.56|0
1641905290000|2022-01-11 12:48:10|699.02|697.02|699.02|697.02|699.02|697.02|699.02|697.02|0
1641905300000|2022-01-11 12:48:20|698.9|696.9|699.02|697.02|699.02|697.02|698.9|696.9|0
1641905310000|2022-01-11 12:48:30|698.79|696.79|698.79|696.79|698.79|696.79|698.79|696.79|0
1641905320000|2022-01-11 12:48:40|698.56|696.56|698.33|696.33|698.56|696.56|698.33|696.33|0
1641905330000|2022-01-11 12:48:50|698.44|696.44|698.33|696.33|698.44|696.44|698.33|696.33|0
1641905340000|2022-01-11 12:49:00|698.56|696.56|698.79|696.79|698.79|696.79|698.56|696.56|0
1641905350000|2022-01-11 12:49:10|699.25|697.25|699.36|697.36|699.36|697.36|699.25|697.25|0
1641905360000|2022-01-11 12:49:20|699.25|697.25|699.13|697.13|699.25|697.25|699.02|697.02|0
1641905370000|2022-01-11 12:49:30|699.02|697.02|699.47|697.47|699.47|697.47|699.02|697.02|0
1641905390000|2022-01-11 12:49:50|699.25|697.25|699.25|697.25|699.25|697.25|699.25|697.25|0
1641905400000|2022-01-11 12:50:00|699.47|697.47|699.35|697.35|699.47|697.47|699.35|697.35|0
1641905410000|2022-01-11 12:50:10|699.25|697.25|699.25|697.25|699.25|697.25|699.25|697.25|0
1641905420000|2022-01-11 12:50:20|699.47|697.47|699.25|697.25|699.47|697.47|699.25|697.25|0
1641905430000|2022-01-11 12:50:30|699.47|697.47|699.47|697.47|699.47|697.47|699.25|697.25|0
1641905440000|2022-01-11 12:50:40|699.7|697.7|699.93|697.93|699.93|697.93|699.7|697.7|0
1641905450000|2022-01-11 12:50:50|700.16|698.16|700.16|698.16|700.16|698.16|700.16|698.16|0
1641905460000|2022-01-11 12:51:00|700.39|698.39|700.61|698.61|700.61|698.61|700.39|698.39|0
1641905470000|2022-01-11 12:51:10|700.39|698.39|700.39|698.39|700.39|698.39|700.39|698.39|0
1641905480000|2022-01-11 12:51:20|700.61|698.61|700.84|698.84|700.84|698.84|700.61|698.61|0
1641905490000|2022-01-11 12:51:30|701.07|699.07|700.84|698.84|701.07|699.07|700.84|698.84|0
1641905500000|2022-01-11 12:51:40|701.07|699.07|701.07|699.07|701.07|699.07|701.07|699.07|0
1641905510000|2022-01-11 12:51:50|700.95|698.95|700.61|698.61|700.95|698.95|700.61|698.61|0
1641905520000|2022-01-11 12:52:00|700.84|698.84|700.84|698.84|700.84|698.84|700.84|698.84|0
1641905530000|2022-01-11 12:52:10|700.95|698.95|700.95|698.95|700.95|698.95|700.95|698.95|0
1641905540000|2022-01-11 12:52:20|701.07|699.07|700.72|698.72|701.07|699.07|700.72|698.72|0
1641905550000|2022-01-11 12:52:30|700.61|698.61|700.38|698.38|700.61|698.61|700.38|698.38|0
1641905560000|2022-01-11 12:52:40|700.61|698.61|700.61|698.61|700.61|698.61|700.61|698.61|0
1641905570000|2022-01-11 12:52:50|700.38|698.38|699.93|697.93|700.38|698.38|699.93|697.93|0
1641905580000|2022-01-11 12:53:00|700.16|698.16|700.16|698.16|700.16|698.16|699.93|697.93|0
1641905590000|2022-01-11 12:53:10|699.93|697.93|699.93|697.93|699.93|697.93|699.93|697.93|0
1641905600000|2022-01-11 12:53:20|700.16|698.16|700.16|698.16|700.16|698.16|700.16|698.16|0
1641905610000|2022-01-11 12:53:30|700.27|698.27|700.38|698.38|700.38|698.38|700.27|698.27|0
1641905620000|2022-01-11 12:53:40|700.16|698.16|700.16|698.16|700.16|698.16|700.16|698.16|0
1641905640000|2022-01-11 12:54:00|699.81|697.81|699.7|697.7|699.81|697.81|699.58|697.58|0
1641905650000|2022-01-11 12:54:10|699.93|697.93|699.47|697.47|699.93|697.93|699.47|697.47|0
1641905660000|2022-01-11 12:54:20|699.24|697.24|699.81|697.81|699.93|697.93|699.24|697.24|0
1641905670000|2022-01-11 12:54:30|699.58|697.58|699.47|697.47|699.58|697.58|699.47|697.47|0
1641905680000|2022-01-11 12:54:40|699.24|697.24|699.02|697.02|699.24|697.24|699.02|697.02|0
1641905690000|2022-01-11 12:54:50|699.12|697.12|699.01|697.01|699.12|697.12|699.01|697.01|0
1641905700000|2022-01-11 12:55:00|698.79|696.79|699.01|697.01|699.01|697.01|698.79|696.79|0
1641905720000|2022-01-11 12:55:20|699.24|697.24|699.47|697.47|699.47|697.47|699.24|697.24|0
1641905730000|2022-01-11 12:55:30|699.24|697.24|699.7|697.7|699.7|697.7|699.24|697.24|0
1641905740000|2022-01-11 12:55:40|699.47|697.47|699.47|697.47|699.47|697.47|699.47|697.47|0
1641905750000|2022-01-11 12:55:50|699.7|697.7|699.47|697.47|699.7|697.7|699.47|697.47|0
1641905780000|2022-01-11 12:56:20|699.58|697.58|699.58|697.58|699.58|697.58|699.58|697.58|0
1641905790000|2022-01-11 12:56:30|699.7|697.7|699.7|697.7|699.7|697.7|699.7|697.7|0
1641905800000|2022-01-11 12:56:40|699.24|697.24|699.01|697.01|699.24|697.24|699.01|697.01|0
1641905810000|2022-01-11 12:56:50|698.79|696.79|699.01|697.01|699.01|697.01|698.79|696.79|0
1641905820000|2022-01-11 12:57:00|699.24|697.24|699.01|697.01|699.24|697.24|699.01|697.01|0
1641905830000|2022-01-11 12:57:10|698.79|696.79|698.79|696.79|698.79|696.79|698.79|696.79|0
1641905840000|2022-01-11 12:57:20|698.33|696.33|697.87|695.87|698.33|696.33|697.87|695.87|0
1641905850000|2022-01-11 12:57:30|697.42|695.42|697.42|695.42|697.65|695.65|697.42|695.42|0
1641905860000|2022-01-11 12:57:40|697.65|695.65|697.42|695.42|697.65|695.65|697.42|695.42|0
1641905870000|2022-01-11 12:57:50|697.19|695.19|697.65|695.65|697.65|695.65|697.19|695.19|0
1641905880000|2022-01-11 12:58:00|697.42|695.42|697.19|695.19|697.42|695.42|697.19|695.19|0
1641905890000|2022-01-11 12:58:10|696.96|694.96|696.96|694.96|696.96|694.96|696.96|694.96|0
1641905900000|2022-01-11 12:58:20|696.73|694.73|696.28|694.28|696.73|694.73|696.28|694.28|0
1641905910000|2022-01-11 12:58:30|696.51|694.51|696.05|694.05|696.51|694.51|696.05|694.05|0
1641905920000|2022-01-11 12:58:40|695.82|693.82|696.28|694.28|696.28|694.28|695.82|693.82|0
1641905930000|2022-01-11 12:58:50|696.05|694.05|696.05|694.05|696.05|694.05|696.05|694.05|0
1641905940000|2022-01-11 12:59:00|696.28|694.28|696.28|694.28|696.28|694.28|696.16|694.16|0
1641905960000|2022-01-11 12:59:20|696.05|694.05|696.05|694.05|696.05|694.05|696.05|694.05|0
1641905970000|2022-01-11 12:59:30|695.82|693.82|695.82|693.82|695.82|693.82|695.59|693.59|0
1641905980000|2022-01-11 12:59:40|695.59|693.59|694.91|692.91|695.59|693.59|694.91|692.91|0
1641905990000|2022-01-11 12:59:50|695.14|693.14|695.37|693.37|695.37|693.37|695.14|693.14|0
1641906000000|2022-01-11 13:00:00|695.82|693.82|695.37|693.37|695.82|693.82|695.37|693.37|0
1641906010000|2022-01-11 13:00:10|695.14|693.14|694.91|692.91|695.14|693.14|694.91|692.91|0
1641906020000|2022-01-11 13:00:20|695.25|693.25|695.59|693.59|695.59|693.59|695.25|693.25|0
1641906030000|2022-01-11 13:00:30|695.37|693.37|694|692|695.37|693.37|694|692|0
1641906040000|2022-01-11 13:00:40|693.88|691.88|694.68|692.68|694.68|692.68|693.88|691.88|0
1641906050000|2022-01-11 13:00:50|694.91|692.91|695.37|693.37|695.37|693.37|694.91|692.91|0
1641906060000|2022-01-11 13:01:00|695.14|693.14|695.59|693.59|695.59|693.59|695.14|693.14|0
1641906070000|2022-01-11 13:01:10|695.82|693.82|695.59|693.59|695.82|693.82|695.59|693.59|0
1641906080000|2022-01-11 13:01:20|695.82|693.82|696.05|694.05|696.05|694.05|695.59|693.59|0
1641906090000|2022-01-11 13:01:30|695.82|693.82|696.28|694.28|696.28|694.28|695.82|693.82|0
1641906100000|2022-01-11 13:01:40|696.5|694.5|696.05|694.05|696.5|694.5|696.05|694.05|0
1641906110000|2022-01-11 13:01:50|696.28|694.28|696.28|694.28|696.28|694.28|696.28|694.28|0
1641906120000|2022-01-11 13:02:00|696.5|694.5|696.73|694.73|696.73|694.73|696.5|694.5|0
1641906130000|2022-01-11 13:02:10|696.96|694.96|696.96|694.96|696.96|694.96|696.96|694.96|0
1641906140000|2022-01-11 13:02:20|697.19|695.19|697.19|695.19|697.19|695.19|697.19|695.19|0
1641906150000|2022-01-11 13:02:30|696.96|694.96|696.96|694.96|696.96|694.96|696.96|694.96|0
1641906160000|2022-01-11 13:02:40|696.73|694.73|696.5|694.5|696.73|694.73|696.5|694.5|0
1641906170000|2022-01-11 13:02:50|696.73|694.73|696.73|694.73|696.73|694.73|696.73|694.73|0
1641906180000|2022-01-11 13:03:00|696.5|694.5|697.19|695.19|697.19|695.19|696.5|694.5|0
1641906190000|2022-01-11 13:03:10|697.41|695.41|697.19|695.19|697.41|695.41|697.19|695.19|0
1641906200000|2022-01-11 13:03:20|697.41|695.41|697.19|695.19|697.41|695.41|697.19|695.19|0
1641906210000|2022-01-11 13:03:30|697.41|695.41|697.19|695.19|697.41|695.41|697.19|695.19|0
1641906220000|2022-01-11 13:03:40|696.73|694.73|696.73|694.73|696.73|694.73|696.73|694.73|0
1641906230000|2022-01-11 13:03:50|696.96|694.96|697.19|695.19|697.19|695.19|696.96|694.96|0
1641906240000|2022-01-11 13:04:00|697.41|695.41|697.41|695.41|697.41|695.41|697.41|695.41|0
1641906250000|2022-01-11 13:04:10|697.64|695.64|698.33|696.33|698.33|696.33|697.64|695.64|0
1641906260000|2022-01-11 13:04:20|698.78|696.78|698.33|696.33|698.78|696.78|698.33|696.33|0
1641906270000|2022-01-11 13:04:30|698.55|696.55|698.55|696.55|698.78|696.78|698.55|696.55|0
1641906280000|2022-01-11 13:04:40|698.33|696.33|698.33|696.33|698.33|696.33|698.33|696.33|0
1641906290000|2022-01-11 13:04:50|698.1|696.1|697.64|695.64|698.1|696.1|697.64|695.64|0
1641906300000|2022-01-11 13:05:00|697.41|695.41|697.87|695.87|697.87|695.87|697.41|695.41|0
1641906310000|2022-01-11 13:05:10|698.1|696.1|698.1|696.1|698.1|696.1|698.1|696.1|0
1641906320000|2022-01-11 13:05:20|697.87|695.87|697.87|695.87|697.87|695.87|697.87|695.87|0
1641906330000|2022-01-11 13:05:30|697.64|695.64|697.41|695.41|697.64|695.64|697.41|695.41|0
1641906340000|2022-01-11 13:05:40|697.19|695.19|697.75|695.75|697.75|695.75|697.19|695.19|0
1641906350000|2022-01-11 13:05:50|697.87|695.87|697.87|695.87|697.87|695.87|697.87|695.87|0
1641906360000|2022-01-11 13:06:00|697.64|695.64|698.55|696.55|698.55|696.55|697.64|695.64|0
1641906380000|2022-01-11 13:06:20|698.33|696.33|698.78|696.78|698.78|696.78|698.33|696.33|0
1641906390000|2022-01-11 13:06:30|698.55|696.55|698.78|696.78|698.78|696.78|698.55|696.55|0
1641906400000|2022-01-11 13:06:40|698.55|696.55|698.78|696.78|698.78|696.78|698.55|696.55|0
1641906410000|2022-01-11 13:06:50|698.66|696.66|698.66|696.66|698.66|696.66|698.66|696.66|0
1641906420000|2022-01-11 13:07:00|698.78|696.78|698.89|696.89|698.89|696.89|698.78|696.78|0
1641906430000|2022-01-11 13:07:10|699.01|697.01|699.01|697.01|699.01|697.01|699.01|697.01|0
1641906440000|2022-01-11 13:07:20|699.24|697.24|699.24|697.24|699.24|697.24|699.24|697.24|0
1641906450000|2022-01-11 13:07:30|699.01|697.01|698.55|696.55|699.01|697.01|698.55|696.55|0
1641906460000|2022-01-11 13:07:40|698.78|696.78|698.78|696.78|698.78|696.78|698.78|696.78|0
1641906470000|2022-01-11 13:07:50|699.01|697.01|698.78|696.78|699.01|697.01|698.78|696.78|0
1641906480000|2022-01-11 13:08:00|699.01|697.01|699.24|697.24|699.24|697.24|699.01|697.01|0
1641906490000|2022-01-11 13:08:10|699.12|697.12|699.01|697.01|699.24|697.24|699.01|697.01|0
1641906500000|2022-01-11 13:08:20|699.12|697.12|699.12|697.12|699.12|697.12|699.12|697.12|0
1641906510000|2022-01-11 13:08:30|699.24|697.24|699.46|697.46|699.46|697.46|699.24|697.24|0
1641906520000|2022-01-11 13:08:40|699.24|697.24|699.24|697.24|699.46|697.46|699.24|697.24|0
1641906530000|2022-01-11 13:08:50|699.35|697.35|699.24|697.24|699.35|697.35|699.24|697.24|0
1641906540000|2022-01-11 13:09:00|699.01|697.01|699.46|697.46|699.46|697.46|699.01|697.01|0
1641906550000|2022-01-11 13:09:10|699.01|697.01|698.78|696.78|699.01|697.01|698.78|696.78|0
1641906580000|2022-01-11 13:09:40|698.32|696.32|698.55|696.55|698.55|696.55|698.32|696.32|0
1641906590000|2022-01-11 13:09:50|698.32|696.32|698.1|696.1|698.32|696.32|697.87|695.87|0
1641906600000|2022-01-11 13:10:00|697.87|695.87|697.87|695.87|697.87|695.87|697.87|695.87|0
1641906620000|2022-01-11 13:10:20|697.98|695.98|698.1|696.1|698.1|696.1|697.98|695.98|0
1641906630000|2022-01-11 13:10:30|697.87|695.87|697.87|695.87|697.87|695.87|697.87|695.87|0
1641906640000|2022-01-11 13:10:40|698.1|696.1|697.87|695.87|698.1|696.1|697.87|695.87|0
1641906650000|2022-01-11 13:10:50|698.1|696.1|698.32|696.32|698.32|696.32|698.1|696.1|0
1641906660000|2022-01-11 13:11:00|698.1|696.1|698.1|696.1|698.32|696.32|698.1|696.1|0
1641906670000|2022-01-11 13:11:10|697.87|695.87|696.73|694.73|697.87|695.87|696.73|694.73|0
1641906680000|2022-01-11 13:11:20|696.5|694.5|696.5|694.5|696.5|694.5|696.5|694.5|0
1641906700000|2022-01-11 13:11:40|696.73|694.73|697.18|695.18|697.18|695.18|696.73|694.73|0
1641906710000|2022-01-11 13:11:50|697.29|695.29|697.41|695.41|697.41|695.41|697.29|695.29|0
1641906720000|2022-01-11 13:12:00|697.64|695.64|697.87|695.87|697.87|695.87|697.64|695.64|0
1641906730000|2022-01-11 13:12:10|697.75|695.75|697.64|695.64|697.75|695.75|697.64|695.64|0
1641906740000|2022-01-11 13:12:20|697.41|695.41|698.32|696.32|698.32|696.32|697.41|695.41|0
1641906750000|2022-01-11 13:12:30|698.09|696.09|698.09|696.09|698.09|696.09|698.09|696.09|0
1641906770000|2022-01-11 13:12:50|697.87|695.87|697.87|695.87|697.87|695.87|697.87|695.87|0
1641906780000|2022-01-11 13:13:00|698.09|696.09|698.09|696.09|698.09|696.09|698.09|696.09|0
1641906790000|2022-01-11 13:13:10|697.87|695.87|697.64|695.64|697.87|695.87|697.64|695.64|0
1641906800000|2022-01-11 13:13:20|697.41|695.41|697.41|695.41|697.41|695.41|697.41|695.41|0
1641906810000|2022-01-11 13:13:30|697.87|695.87|697.87|695.87|697.87|695.87|697.87|695.87|0
1641906820000|2022-01-11 13:13:40|697.64|695.64|697.64|695.64|697.87|695.87|697.64|695.64|0
1641906830000|2022-01-11 13:13:50|697.41|695.41|697.64|695.64|697.64|695.64|697.41|695.41|0
1641906840000|2022-01-11 13:14:00|697.41|695.41|697.41|695.41|697.41|695.41|697.41|695.41|0
1641906850000|2022-01-11 13:14:10|697.18|695.18|696.95|694.95|697.18|695.18|696.95|694.95|0
1641906860000|2022-01-11 13:14:20|696.73|694.73|696.73|694.73|696.73|694.73|696.73|694.73|0
1641906870000|2022-01-11 13:14:30|696.95|694.95|696.95|694.95|696.95|694.95|696.95|694.95|0
1641906880000|2022-01-11 13:14:40|697.18|695.18|697.18|695.18|697.18|695.18|697.18|695.18|0
1641906900000|2022-01-11 13:15:00|697.41|695.41|697.41|695.41|697.41|695.41|697.41|695.41|0
1641906910000|2022-01-11 13:15:10|697.87|695.87|698.09|696.09|698.09|696.09|697.87|695.87|0
1641906920000|2022-01-11 13:15:20|698.2|696.2|698.09|696.09|698.2|696.2|697.87|695.87|0
1641906940000|2022-01-11 13:15:40|698.32|696.32|698.32|696.32|698.32|696.32|698.32|696.32|0
1641906960000|2022-01-11 13:16:00|698.09|696.09|698.09|696.09|698.09|696.09|698.09|696.09|0
1641906970000|2022-01-11 13:16:10|698.32|696.32|698.32|696.32|698.32|696.32|698.32|696.32|0
1641906980000|2022-01-11 13:16:20|698.09|696.09|698.09|696.09|698.32|696.32|698.09|696.09|0
1641906990000|2022-01-11 13:16:30|697.86|695.86|697.86|695.86|698.09|696.09|697.86|695.86|0
1641907010000|2022-01-11 13:16:50|698.09|696.09|698.09|696.09|698.09|696.09|697.86|695.86|0
1641907020000|2022-01-11 13:17:00|697.97|695.97|698.09|696.09|698.09|696.09|697.97|695.97|0
1641907030000|2022-01-11 13:17:10|697.86|695.86|697.86|695.86|697.86|695.86|697.86|695.86|0
1641907040000|2022-01-11 13:17:20|697.64|695.64|697.86|695.86|697.86|695.86|697.64|695.64|0
1641907050000|2022-01-11 13:17:30|698.09|696.09|698.32|696.32|698.32|696.32|698.09|696.09|0
1641907060000|2022-01-11 13:17:40|698.09|696.09|697.86|695.86|698.09|696.09|697.86|695.86|0
1641907070000|2022-01-11 13:17:50|697.64|695.64|697.64|695.64|697.64|695.64|697.64|695.64|0
1641907080000|2022-01-11 13:18:00|697.86|695.86|697.97|695.97|697.97|695.97|697.64|695.64|0
1641907090000|2022-01-11 13:18:10|698.09|696.09|698.09|696.09|698.09|696.09|697.86|695.86|0
1641907110000|2022-01-11 13:18:30|697.97|695.97|698.09|696.09|698.09|696.09|697.97|695.97|0
1641907120000|2022-01-11 13:18:40|698.32|696.32|698.32|696.32|698.32|696.32|698.32|696.32|0
1641907130000|2022-01-11 13:18:50|698.09|696.09|698.2|696.2|698.2|696.2|698.09|696.09|0
1641907140000|2022-01-11 13:19:00|698.09|696.09|698.09|696.09|698.32|696.32|698.09|696.09|0
1641907150000|2022-01-11 13:19:10|697.86|695.86|697.64|695.64|697.86|695.86|697.64|695.64|0
1641907170000|2022-01-11 13:19:30|697.86|695.86|697.86|695.86|697.86|695.86|697.64|695.64|0
1641907180000|2022-01-11 13:19:40|697.41|695.41|697.41|695.41|697.64|695.64|697.41|695.41|0
1641907190000|2022-01-11 13:19:50|697.63|695.63|698.09|696.09|698.09|696.09|697.63|695.63|0
1641907200000|2022-01-11 13:20:00|697.86|695.86|697.63|695.63|697.86|695.86|697.63|695.63|0
1641907210000|2022-01-11 13:20:10|697.86|695.86|697.86|695.86|697.86|695.86|697.86|695.86|0
1641907240000|2022-01-11 13:20:40|697.63|695.63|697.63|695.63|697.63|695.63|697.63|695.63|0
1641907250000|2022-01-11 13:20:50|697.86|695.86|697.86|695.86|697.86|695.86|697.86|695.86|0
1641907260000|2022-01-11 13:21:00|697.63|695.63|697.41|695.41|697.63|695.63|697.41|695.41|0
1641907270000|2022-01-11 13:21:10|697.18|695.18|696.95|694.95|697.18|695.18|696.95|694.95|0
1641907280000|2022-01-11 13:21:20|697.18|695.18|696.95|694.95|697.18|695.18|696.95|694.95|0
1641907290000|2022-01-11 13:21:30|697.18|695.18|697.18|695.18|697.18|695.18|697.18|695.18|0
1641907300000|2022-01-11 13:21:40|696.95|694.95|697.18|695.18|697.18|695.18|696.72|694.72|0
1641907310000|2022-01-11 13:21:50|697.41|695.41|697.41|695.41|697.41|695.41|697.41|695.41|0
1641907320000|2022-01-11 13:22:00|697.18|695.18|697.63|695.63|697.63|695.63|697.18|695.18|0
1641907330000|2022-01-11 13:22:10|697.41|695.41|697.18|695.18|697.63|695.63|697.18|695.18|0
1641907340000|2022-01-11 13:22:20|696.95|694.95|696.72|694.72|696.95|694.95|696.72|694.72|0
1641907350000|2022-01-11 13:22:30|696.49|694.49|696.49|694.49|696.49|694.49|696.49|694.49|0
1641907360000|2022-01-11 13:22:40|696.72|694.72|696.72|694.72|696.72|694.72|696.49|694.49|0
1641907380000|2022-01-11 13:23:00|696.49|694.49|696.95|694.95|696.95|694.95|696.49|694.49|0
1641907390000|2022-01-11 13:23:10|697.18|695.18|696.95|694.95|697.18|695.18|696.95|694.95|0
1641907410000|2022-01-11 13:23:30|697.18|695.18|697.18|695.18|697.18|695.18|697.18|695.18|0
1641907420000|2022-01-11 13:23:40|697.41|695.41|697.18|695.18|697.63|695.63|697.18|695.18|0
1641907430000|2022-01-11 13:23:50|697.29|695.29|697.18|695.18|697.41|695.41|697.18|695.18|0
1641907440000|2022-01-11 13:24:00|697.41|695.41|697.18|695.18|697.41|695.41|697.18|695.18|0
1641907450000|2022-01-11 13:24:10|697.4|695.4|697.18|695.18|697.4|695.4|697.18|695.18|0
1641907460000|2022-01-11 13:24:20|697.4|695.4|697.4|695.4|697.4|695.4|697.4|695.4|0
1641907470000|2022-01-11 13:24:30|697.18|695.18|697.18|695.18|697.18|695.18|697.18|695.18|0
1641907480000|2022-01-11 13:24:40|696.95|694.95|697.18|695.18|697.18|695.18|696.95|694.95|0
1641907500000|2022-01-11 13:25:00|697.4|695.4|697.86|695.86|697.86|695.86|697.4|695.4|0
1641907510000|2022-01-11 13:25:10|697.63|695.63|697.63|695.63|697.63|695.63|697.63|695.63|0
1641907530000|2022-01-11 13:25:30|697.4|695.4|697.4|695.4|697.4|695.4|697.4|695.4|0
1641907540000|2022-01-11 13:25:40|697.51|695.51|697.63|695.63|697.63|695.63|697.51|695.51|0
1641907550000|2022-01-11 13:25:50|697.4|695.4|697.18|695.18|697.4|695.4|697.18|695.18|0
1641907560000|2022-01-11 13:26:00|697.4|695.4|696.95|694.95|697.4|695.4|696.95|694.95|0
1641907580000|2022-01-11 13:26:20|696.72|694.72|696.95|694.95|696.95|694.95|696.72|694.72|0
1641907590000|2022-01-11 13:26:30|696.49|694.49|696.72|694.72|696.72|694.72|696.49|694.49|0
1641907600000|2022-01-11 13:26:40|696.95|694.95|696.95|694.95|696.95|694.95|696.95|694.95|0
1641907610000|2022-01-11 13:26:50|696.72|694.72|696.72|694.72|696.72|694.72|696.72|694.72|0
1641907620000|2022-01-11 13:27:00|696.95|694.95|696.95|694.95|696.95|694.95|696.72|694.72|0
1641907630000|2022-01-11 13:27:10|697.18|695.18|697.18|695.18|697.18|695.18|697.18|695.18|0
1641907640000|2022-01-11 13:27:20|697.4|695.4|697.4|695.4|697.4|695.4|697.4|695.4|0
1641907650000|2022-01-11 13:27:30|697.86|695.86|698.09|696.09|698.09|696.09|697.86|695.86|0
1641907660000|2022-01-11 13:27:40|697.86|695.86|697.86|695.86|697.86|695.86|697.63|695.63|0
1641907670000|2022-01-11 13:27:50|698.09|696.09|697.86|695.86|698.09|696.09|697.86|695.86|0
1641907680000|2022-01-11 13:28:00|697.97|695.97|698.32|696.32|698.32|696.32|697.97|695.97|0
1641907690000|2022-01-11 13:28:10|698.09|696.09|697.86|695.86|698.09|696.09|697.86|695.86|0
1641907700000|2022-01-11 13:28:20|697.97|695.97|697.86|695.86|697.97|695.97|697.86|695.86|0
1641907710000|2022-01-11 13:28:30|697.74|695.74|697.63|695.63|697.86|695.86|697.63|695.63|0
1641907720000|2022-01-11 13:28:40|697.4|695.4|697.17|695.17|697.4|695.4|697.17|695.17|0
1641907730000|2022-01-11 13:28:50|696.95|694.95|697.17|695.17|697.17|695.17|696.95|694.95|0
1641907740000|2022-01-11 13:29:00|696.95|694.95|696.72|694.72|696.95|694.95|696.72|694.72|0
1641907760000|2022-01-11 13:29:20|696.49|694.49|696.26|694.26|696.49|694.49|696.26|694.26|0
1641907770000|2022-01-11 13:29:30|696.03|694.03|696.03|694.03|696.03|694.03|696.03|694.03|0
1641907780000|2022-01-11 13:29:40|695.81|693.81|695.81|693.81|695.81|693.81|695.81|693.81|0
1641907790000|2022-01-11 13:29:50|696.03|694.03|696.03|694.03|696.03|694.03|696.03|694.03|0
1641907800000|2022-01-11 13:30:00|696.14|694.14|696.26|694.26|696.26|694.26|696.03|694.03|0
1641907810000|2022-01-11 13:30:10|696.49|694.49|696.49|694.49|696.72|694.72|696.49|694.49|0
1641907820000|2022-01-11 13:30:20|696.26|694.26|696.26|694.26|696.26|694.26|696.26|694.26|0
1641907830000|2022-01-11 13:30:30|696.03|694.03|696.14|694.14|696.14|694.14|696.03|694.03|0
1641907840000|2022-01-11 13:30:40|696.26|694.26|696.49|694.49|696.49|694.49|696.26|694.26|0
1641907860000|2022-01-11 13:31:00|696.72|694.72|696.95|694.95|696.95|694.95|696.72|694.72|0
1641907870000|2022-01-11 13:31:10|697.17|695.17|697.17|695.17|697.17|695.17|697.17|695.17|0
1641907880000|2022-01-11 13:31:20|697.4|695.4|697.4|695.4|697.4|695.4|697.17|695.17|0
1641907890000|2022-01-11 13:31:30|697.17|695.17|697.4|695.4|697.4|695.4|697.17|695.17|0
1641907910000|2022-01-11 13:31:50|697.28|695.28|697.4|695.4|697.4|695.4|697.28|695.28|0
1641907930000|2022-01-11 13:32:10|697.63|695.63|697.63|695.63|697.63|695.63|697.63|695.63|0
1641907940000|2022-01-11 13:32:20|697.86|695.86|697.86|695.86|697.86|695.86|697.86|695.86|0
1641907960000|2022-01-11 13:32:40|698.08|696.08|698.08|696.08|698.08|696.08|697.86|695.86|0
1641907970000|2022-01-11 13:32:50|698.31|696.31|698.31|696.31|698.31|696.31|698.31|696.31|0
1641907980000|2022-01-11 13:33:00|698.08|696.08|697.86|695.86|698.19|696.19|697.86|695.86|0
1641907990000|2022-01-11 13:33:10|697.63|695.63|697.4|695.4|697.63|695.63|697.4|695.4|0
1641908000000|2022-01-11 13:33:20|697.51|695.51|697.63|695.63|697.63|695.63|697.4|695.4|0
1641908010000|2022-01-11 13:33:30|697.86|695.86|697.63|695.63|697.86|695.86|697.63|695.63|0
1641908020000|2022-01-11 13:33:40|697.86|695.86|698.54|696.54|698.54|696.54|697.86|695.86|0
1641908030000|2022-01-11 13:33:50|699|697|699|697|699|697|699|697|0
1641908040000|2022-01-11 13:34:00|699.22|697.22|699.22|697.22|699.22|697.22|699.22|697.22|0
1641908050000|2022-01-11 13:34:10|699|697|699|697|699|697|699|697|0
1641908060000|2022-01-11 13:34:20|699.11|697.11|699.22|697.22|699.22|697.22|699.11|697.11|0
1641908070000|2022-01-11 13:34:30|699|697|698.54|696.54|699|697|698.54|696.54|0
1641908080000|2022-01-11 13:34:40|698.31|696.31|698.31|696.31|698.31|696.31|698.31|696.31|0
1641908090000|2022-01-11 13:34:50|698.08|696.08|697.86|695.86|698.08|696.08|697.86|695.86|0
1641908100000|2022-01-11 13:35:00|697.63|695.63|697.4|695.4|697.63|695.63|697.4|695.4|0
1641908110000|2022-01-11 13:35:10|697.63|695.63|697.28|695.28|697.63|695.63|697.17|695.17|0
1641908120000|2022-01-11 13:35:20|697.17|695.17|697.4|695.4|697.4|695.4|697.17|695.17|0
1641908130000|2022-01-11 13:35:30|697.28|695.28|697.17|695.17|697.4|695.4|697.17|695.17|0
1641908140000|2022-01-11 13:35:40|696.94|694.94|696.94|694.94|696.94|694.94|696.94|694.94|0
1641908150000|2022-01-11 13:35:50|697.17|695.17|697.17|695.17|697.17|695.17|697.17|695.17|0
1641908160000|2022-01-11 13:36:00|697.05|695.05|696.94|694.94|697.05|695.05|696.94|694.94|0
1641908170000|2022-01-11 13:36:10|697.17|695.17|697.17|695.17|697.17|695.17|697.17|695.17|0
1641908180000|2022-01-11 13:36:20|697.4|695.4|697.51|695.51|697.63|695.63|697.4|695.4|0
1641908190000|2022-01-11 13:36:30|697.4|695.4|696.94|694.94|697.4|695.4|696.94|694.94|0
1641908200000|2022-01-11 13:36:40|696.72|694.72|696.94|694.94|696.94|694.94|696.72|694.72|0
1641908210000|2022-01-11 13:36:50|696.72|694.72|696.03|694.03|696.72|694.72|696.03|694.03|0
1641908220000|2022-01-11 13:37:00|695.91|693.91|696.03|694.03|696.03|694.03|695.8|693.8|0
1641908230000|2022-01-11 13:37:10|696.26|694.26|696.26|694.26|696.26|694.26|696.03|694.03|0
1641908240000|2022-01-11 13:37:20|696.03|694.03|695.58|693.58|696.03|694.03|695.58|693.58|0
1641908250000|2022-01-11 13:37:30|695.8|693.8|695.35|693.35|695.8|693.8|695.35|693.35|0
1641908260000|2022-01-11 13:37:40|695.58|693.58|694.66|692.66|695.58|693.58|694.66|692.66|0
1641908270000|2022-01-11 13:37:50|694.89|692.89|694.66|692.66|694.89|692.89|694.44|692.44|0
1641908280000|2022-01-11 13:38:00|694.77|692.77|694.89|692.89|694.89|692.89|694.77|692.77|0
1641908290000|2022-01-11 13:38:10|694.66|692.66|694.44|692.44|694.66|692.66|694.44|692.44|0
1641908300000|2022-01-11 13:38:20|694.21|692.21|693.98|691.98|694.21|692.21|693.98|691.98|0
1641908310000|2022-01-11 13:38:30|693.53|691.53|693.53|691.53|693.53|691.53|693.53|691.53|0
1641908320000|2022-01-11 13:38:40|693.75|691.75|693.98|691.98|693.98|691.98|693.75|691.75|0
1641908330000|2022-01-11 13:38:50|693.75|691.75|693.53|691.53|693.75|691.75|693.53|691.53|0
1641908340000|2022-01-11 13:39:00|693.75|691.75|693.52|691.52|693.75|691.75|693.52|691.52|0
1641908350000|2022-01-11 13:39:10|693.75|691.75|693.3|691.3|693.75|691.75|693.3|691.3|0
1641908360000|2022-01-11 13:39:20|692.84|690.84|692.39|690.39|692.84|690.84|692.39|690.39|0
1641908370000|2022-01-11 13:39:30|692.16|690.16|692.16|690.16|692.16|690.16|692.16|690.16|0
1641908390000|2022-01-11 13:39:50|691.93|689.93|692.61|690.61|692.61|690.61|691.93|689.93|0
1641908400000|2022-01-11 13:40:00|692.84|690.84|692.16|690.16|692.84|690.84|692.16|690.16|0
1641908410000|2022-01-11 13:40:10|691.7|689.7|691.25|689.25|691.7|689.7|691.25|689.25|0
1641908420000|2022-01-11 13:40:20|691.13|689.13|691.25|689.25|691.25|689.25|691.02|689.02|0
1641908430000|2022-01-11 13:40:30|691.7|689.7|692.61|690.61|692.61|690.61|691.7|689.7|0
1641908440000|2022-01-11 13:40:40|692.84|690.84|692.84|690.84|692.84|690.84|692.84|690.84|0
1641908450000|2022-01-11 13:40:50|692.72|690.72|692.84|690.84|692.84|690.84|692.61|690.61|0
1641908460000|2022-01-11 13:41:00|692.39|690.39|691.93|689.93|692.39|690.39|691.93|689.93|0
1641908470000|2022-01-11 13:41:10|692.39|690.39|692.39|690.39|692.61|690.61|692.39|690.39|0
1641908480000|2022-01-11 13:41:20|692.61|690.61|693.07|691.07|693.07|691.07|692.61|690.61|0
1641908490000|2022-01-11 13:41:30|692.84|690.84|692.84|690.84|692.84|690.84|692.84|690.84|0
1641908500000|2022-01-11 13:41:40|692.61|690.61|692.49|690.49|692.61|690.61|692.49|690.49|0
1641908510000|2022-01-11 13:41:50|692.39|690.39|692.39|690.39|692.61|690.61|692.39|690.39|0
1641908520000|2022-01-11 13:42:00|692.61|690.61|691.93|689.93|692.61|690.61|691.93|689.93|0
1641908530000|2022-01-11 13:42:10|691.7|689.7|691.93|689.93|691.93|689.93|691.7|689.7|0
1641908540000|2022-01-11 13:42:20|692.16|690.16|692.16|690.16|692.16|690.16|692.16|690.16|0
1641908550000|2022-01-11 13:42:30|692.39|690.39|692.16|690.16|692.39|690.39|692.16|690.16|0
1641908560000|2022-01-11 13:42:40|691.93|689.93|691.47|689.47|691.93|689.93|691.47|689.47|0
1641908570000|2022-01-11 13:42:50|691.25|689.25|691.02|689.02|691.25|689.25|691.02|689.02|0
1641908580000|2022-01-11 13:43:00|690.79|688.79|689.99|687.99|690.79|688.79|689.99|687.99|0
1641908590000|2022-01-11 13:43:10|689.66|687.66|690.11|688.11|690.11|688.11|689.66|687.66|0
1641908600000|2022-01-11 13:43:20|689.88|687.88|690.34|688.34|690.34|688.34|689.88|687.88|0
1641908610000|2022-01-11 13:43:30|690.56|688.56|690.11|688.11|690.56|688.56|690.11|688.11|0
1641908620000|2022-01-11 13:43:40|689.88|687.88|689.88|687.88|689.88|687.88|689.88|687.88|0
1641908630000|2022-01-11 13:43:50|690.11|688.11|690.34|688.34|690.34|688.34|690.11|688.11|0
1641908640000|2022-01-11 13:44:00|690.11|688.11|689.88|687.88|690.34|688.34|689.88|687.88|0
1641908650000|2022-01-11 13:44:10|689.65|687.65|689.2|687.2|689.65|687.65|689.2|687.2|0
1641908660000|2022-01-11 13:44:20|688.75|686.75|688.75|686.75|688.75|686.75|688.52|686.52|0
1641908670000|2022-01-11 13:44:30|688.97|686.97|689.2|687.2|689.2|687.2|688.97|686.97|0
1641908680000|2022-01-11 13:44:40|689.43|687.43|689.43|687.43|689.43|687.43|688.97|686.97|0
1641908690000|2022-01-11 13:44:50|689.65|687.65|690.11|688.11|690.11|688.11|689.65|687.65|0
1641908700000|2022-01-11 13:45:00|689.88|687.88|690.56|688.56|690.56|688.56|689.88|687.88|0
1641908710000|2022-01-11 13:45:10|690.79|688.79|691.25|689.25|691.25|689.25|690.79|688.79|0
1641908720000|2022-01-11 13:45:20|691.02|689.02|691.47|689.47|691.47|689.47|691.02|689.02|0
1641908730000|2022-01-11 13:45:30|691.25|689.25|690.79|688.79|691.25|689.25|690.79|688.79|0
1641908740000|2022-01-11 13:45:40|691.02|689.02|691.02|689.02|691.02|689.02|690.79|688.79|0
1641908750000|2022-01-11 13:45:50|691.25|689.25|691.7|689.7|691.7|689.7|691.25|689.25|0
1641908770000|2022-01-11 13:46:10|691.93|689.93|692.61|690.61|692.61|690.61|691.93|689.93|0
1641908780000|2022-01-11 13:46:20|692.84|690.84|693.4|691.4|693.4|691.4|692.84|690.84|0
1641908790000|2022-01-11 13:46:30|693.52|691.52|693.75|691.75|693.98|691.98|693.52|691.52|0
1641908800000|2022-01-11 13:46:40|693.98|691.98|693.75|691.75|693.98|691.98|693.75|691.75|0
1641908810000|2022-01-11 13:46:50|693.52|691.52|693.52|691.52|693.52|691.52|693.52|691.52|0
1641908820000|2022-01-11 13:47:00|693.75|691.75|693.52|691.52|693.75|691.75|693.52|691.52|0
1641908830000|2022-01-11 13:47:10|693.75|691.75|693.75|691.75|693.86|691.86|693.75|691.75|0
1641908850000|2022-01-11 13:47:30|693.52|691.52|693.75|691.75|693.75|691.75|693.52|691.52|0
1641908860000|2022-01-11 13:47:40|693.52|691.52|693.52|691.52|693.52|691.52|693.52|691.52|0
1641908880000|2022-01-11 13:48:00|693.29|691.29|693.07|691.07|693.52|691.52|693.07|691.07|0
1641908890000|2022-01-11 13:48:10|692.61|690.61|692.61|690.61|692.84|690.84|692.61|690.61|0
1641908900000|2022-01-11 13:48:20|692.38|690.38|692.38|690.38|692.61|690.61|692.38|690.38|0
1641908910000|2022-01-11 13:48:30|692.61|690.61|692.61|690.61|692.61|690.61|692.61|690.61|0
1641908920000|2022-01-11 13:48:40|693.07|691.07|692.84|690.84|693.07|691.07|692.84|690.84|0
1641908930000|2022-01-11 13:48:50|692.61|690.61|692.15|690.15|692.84|690.84|692.15|690.15|0
1641908940000|2022-01-11 13:49:00|691.93|689.93|691.93|689.93|691.93|689.93|691.93|689.93|0
1641908950000|2022-01-11 13:49:10|692.04|690.04|692.15|690.15|692.15|690.15|691.93|689.93|0
1641908960000|2022-01-11 13:49:20|691.93|689.93|692.15|690.15|692.15|690.15|691.93|689.93|0
1641908970000|2022-01-11 13:49:30|691.93|689.93|692.15|690.15|692.15|690.15|691.93|689.93|0
1641908980000|2022-01-11 13:49:40|691.93|689.93|692.38|690.38|692.38|690.38|691.93|689.93|0
1641908990000|2022-01-11 13:49:50|692.49|690.49|692.61|690.61|692.61|690.61|692.38|690.38|0
1641909000000|2022-01-11 13:50:00|692.38|690.38|691.24|689.24|692.38|690.38|691.24|689.24|0
1641909010000|2022-01-11 13:50:10|691.02|689.02|690.11|688.11|691.02|689.02|690.11|688.11|0
1641909020000|2022-01-11 13:50:20|690.33|688.33|690.56|688.56|690.56|688.56|690.33|688.33|0
1641909030000|2022-01-11 13:50:30|690.33|688.33|690.33|688.33|690.44|688.44|690.33|688.33|0
1641909040000|2022-01-11 13:50:40|690.11|688.11|690.33|688.33|690.33|688.33|690.11|688.11|0
1641909050000|2022-01-11 13:50:50|690.56|688.56|690.11|688.11|690.56|688.56|690.11|688.11|0
1641909060000|2022-01-11 13:51:00|690.33|688.33|689.88|687.88|690.33|688.33|689.88|687.88|0
1641909070000|2022-01-11 13:51:10|689.65|687.65|689.65|687.65|689.88|687.88|689.65|687.65|0
1641909080000|2022-01-11 13:51:20|689.88|687.88|690.11|688.11|690.11|688.11|689.88|687.88|0
1641909090000|2022-01-11 13:51:30|689.88|687.88|690.11|688.11|690.11|688.11|689.88|687.88|0
1641909100000|2022-01-11 13:51:40|689.88|687.88|690.11|688.11|690.11|688.11|689.88|687.88|0
1641909110000|2022-01-11 13:51:50|690.33|688.33|689.88|687.88|690.33|688.33|689.88|687.88|0
1641909120000|2022-01-11 13:52:00|689.76|687.76|689.42|687.42|689.76|687.76|689.42|687.42|0
1641909130000|2022-01-11 13:52:10|689.31|687.31|688.97|686.97|689.31|687.31|688.97|686.97|0
1641909140000|2022-01-11 13:52:20|689.2|687.2|689.2|687.2|689.42|687.42|689.2|687.2|0
1641909150000|2022-01-11 13:52:30|688.97|686.97|688.97|686.97|688.97|686.97|688.97|686.97|0
1641909160000|2022-01-11 13:52:40|688.51|686.51|688.74|686.74|688.74|686.74|688.51|686.51|0
1641909170000|2022-01-11 13:52:50|688.29|686.29|688.29|686.29|688.29|686.29|688.06|686.06|0
1641909180000|2022-01-11 13:53:00|688.06|686.06|688.17|686.17|688.29|686.29|688.06|686.06|0
1641909190000|2022-01-11 13:53:10|688.29|686.29|688.06|686.06|688.29|686.29|687.83|685.83|0
1641909200000|2022-01-11 13:53:20|687.83|685.83|688.29|686.29|688.29|686.29|687.83|685.83|0
1641909210000|2022-01-11 13:53:30|688.4|686.4|688.4|686.4|688.4|686.4|688.4|686.4|0
1641909220000|2022-01-11 13:53:40|688.51|686.51|688.06|686.06|688.51|686.51|688.06|686.06|0
1641909230000|2022-01-11 13:53:50|687.83|685.83|687.6|685.6|687.83|685.83|687.6|685.6|0
1641909240000|2022-01-11 13:54:00|687.83|685.83|687.83|685.83|687.83|685.83|687.83|685.83|0
1641909250000|2022-01-11 13:54:10|688.06|686.06|688.51|686.51|688.51|686.51|688.06|686.06|0
1641909260000|2022-01-11 13:54:20|688.29|686.29|688.51|686.51|688.51|686.51|688.29|686.29|0
1641909270000|2022-01-11 13:54:30|688.4|686.4|688.29|686.29|688.4|686.4|688.29|686.29|0
1641909280000|2022-01-11 13:54:40|688.06|686.06|688.29|686.29|688.29|686.29|688.06|686.06|0
1641909290000|2022-01-11 13:54:50|688.51|686.51|688.39|686.39|688.51|686.51|688.29|686.29|0
1641909300000|2022-01-11 13:55:00|688.51|686.51|688.51|686.51|688.51|686.51|688.51|686.51|0
1641909310000|2022-01-11 13:55:10|688.74|686.74|688.74|686.74|688.74|686.74|688.51|686.51|0
1641909330000|2022-01-11 13:55:30|688.97|686.97|688.97|686.97|689.19|687.19|688.97|686.97|0
1641909340000|2022-01-11 13:55:40|689.19|687.19|688.97|686.97|689.19|687.19|688.97|686.97|0
1641909350000|2022-01-11 13:55:50|689.19|687.19|689.42|687.42|689.42|687.42|689.19|687.19|0
1641909360000|2022-01-11 13:56:00|688.97|686.97|688.74|686.74|688.97|686.97|688.74|686.74|0
1641909370000|2022-01-11 13:56:10|688.51|686.51|688.06|686.06|688.51|686.51|688.06|686.06|0
1641909380000|2022-01-11 13:56:20|687.83|685.83|688.51|686.51|688.51|686.51|687.83|685.83|0
1641909390000|2022-01-11 13:56:30|688.74|686.74|688.51|686.51|688.74|686.74|688.51|686.51|0
1641909400000|2022-01-11 13:56:40|688.74|686.74|688.97|686.97|688.97|686.97|688.74|686.74|0
1641909410000|2022-01-11 13:56:50|688.74|686.74|688.74|686.74|688.97|686.97|688.74|686.74|0
1641909420000|2022-01-11 13:57:00|688.51|686.51|688.06|686.06|688.51|686.51|688.06|686.06|0
1641909430000|2022-01-11 13:57:10|687.83|685.83|688.06|686.06|688.28|686.28|687.83|685.83|0
1641909450000|2022-01-11 13:57:30|687.83|685.83|688.06|686.06|688.06|686.06|687.83|685.83|0
1641909470000|2022-01-11 13:57:50|688.28|686.28|688.51|686.51|688.51|686.51|688.28|686.28|0
1641909480000|2022-01-11 13:58:00|688.28|686.28|688.28|686.28|688.28|686.28|688.28|686.28|0
1641909490000|2022-01-11 13:58:10|688.51|686.51|688.51|686.51|688.51|686.51|688.28|686.28|0
1641909500000|2022-01-11 13:58:20|688.74|686.74|688.97|686.97|688.97|686.97|688.74|686.74|0
1641909520000|2022-01-11 13:58:40|688.74|686.74|688.74|686.74|688.74|686.74|688.74|686.74|0
1641909530000|2022-01-11 13:58:50|688.97|686.97|688.97|686.97|688.97|686.97|688.97|686.97|0
1641909540000|2022-01-11 13:59:00|688.85|686.85|688.97|686.97|688.97|686.97|688.74|686.74|0
1641909550000|2022-01-11 13:59:10|688.28|686.28|688.06|686.06|688.28|686.28|687.83|685.83|0
1641909570000|2022-01-11 13:59:30|687.83|685.83|687.6|685.6|687.83|685.83|687.6|685.6|0
1641909580000|2022-01-11 13:59:40|687.37|685.37|687.37|685.37|687.37|685.37|687.37|685.37|0
1641909590000|2022-01-11 13:59:50|687.6|685.6|687.83|685.83|687.83|685.83|687.6|685.6|0
1641909600000|2022-01-11 14:00:00|687.6|685.6|686.92|684.92|687.6|685.6|686.92|684.92|0
1641909610000|2022-01-11 14:00:10|687.15|685.15|687.15|685.15|687.26|685.26|687.15|685.15|0
1641909620000|2022-01-11 14:00:20|686.92|684.92|686.69|684.69|686.92|684.92|686.47|684.47|0
1641909630000|2022-01-11 14:00:30|686.92|684.92|686.92|684.92|686.92|684.92|686.92|684.92|0
1641909640000|2022-01-11 14:00:40|687.15|685.15|686.92|684.92|687.15|685.15|686.92|684.92|0
1641909650000|2022-01-11 14:00:50|686.69|684.69|687.15|685.15|687.15|685.15|686.69|684.69|0
1641909660000|2022-01-11 14:01:00|686.92|684.92|686.92|684.92|686.92|684.92|686.92|684.92|0
1641909670000|2022-01-11 14:01:10|686.69|684.69|687.15|685.15|687.15|685.15|686.69|684.69|0
1641909680000|2022-01-11 14:01:20|687.37|685.37|688.06|686.06|688.06|686.06|687.37|685.37|0
1641909690000|2022-01-11 14:01:30|687.83|685.83|687.6|685.6|687.83|685.83|687.6|685.6|0
1641909700000|2022-01-11 14:01:40|687.37|685.37|686.92|684.92|687.37|685.37|686.92|684.92|0
1641909710000|2022-01-11 14:01:50|687.15|685.15|686.92|684.92|687.37|685.37|686.92|684.92|0
1641909720000|2022-01-11 14:02:00|687.15|685.15|686.69|684.69|687.15|685.15|686.69|684.69|0
1641909730000|2022-01-11 14:02:10|686.46|684.46|686.69|684.69|686.69|684.69|686.46|684.46|0
1641909760000|2022-01-11 14:02:40|686.46|684.46|686.46|684.46|686.46|684.46|686.46|684.46|0
1641909770000|2022-01-11 14:02:50|686.24|684.24|685.78|683.78|686.24|684.24|685.78|683.78|0
1641909780000|2022-01-11 14:03:00|685.56|683.56|685.33|683.33|685.56|683.56|685.1|683.1|0
1641909790000|2022-01-11 14:03:10|685.56|683.56|685.56|683.56|685.56|683.56|685.56|683.56|0
1641909800000|2022-01-11 14:03:20|685.44|683.44|685.78|683.78|685.78|683.78|685.33|683.33|0
1641909810000|2022-01-11 14:03:30|685.56|683.56|685.56|683.56|685.78|683.78|685.33|683.33|0
1641909820000|2022-01-11 14:03:40|685.33|683.33|685.33|683.33|685.33|683.33|685.1|683.1|0
1641909830000|2022-01-11 14:03:50|685.56|683.56|685.1|683.1|685.56|683.56|685.1|683.1|0
1641909840000|2022-01-11 14:04:00|685.33|683.33|685.33|683.33|685.33|683.33|685.33|683.33|0
1641909850000|2022-01-11 14:04:10|685.1|683.1|684.87|682.87|685.1|683.1|684.87|682.87|0
1641909860000|2022-01-11 14:04:20|684.42|682.42|684.65|682.65|684.65|682.65|684.42|682.42|0
1641909870000|2022-01-11 14:04:30|685.1|683.1|684.65|682.65|685.1|683.1|684.65|682.65|0
1641909880000|2022-01-11 14:04:40|684.87|682.87|685.56|683.56|685.56|683.56|684.87|682.87|0
1641909890000|2022-01-11 14:04:50|685.33|683.33|684.65|682.65|685.33|683.33|684.65|682.65|0
1641909900000|2022-01-11 14:05:00|684.76|682.76|685.1|683.1|685.1|683.1|684.76|682.76|0
1641909910000|2022-01-11 14:05:10|684.87|682.87|684.87|682.87|684.87|682.87|684.87|682.87|0
1641909920000|2022-01-11 14:05:20|684.65|682.65|684.65|682.65|684.65|682.65|684.42|682.42|0
1641909930000|2022-01-11 14:05:30|684.53|682.53|684.87|682.87|684.87|682.87|684.53|682.53|0
1641909940000|2022-01-11 14:05:40|684.65|682.65|684.19|682.19|684.65|682.65|684.19|682.19|0
1641909950000|2022-01-11 14:05:50|683.97|681.97|684.42|682.42|684.42|682.42|683.97|681.97|0
1641909960000|2022-01-11 14:06:00|684.65|682.65|684.42|682.42|684.87|682.87|684.42|682.42|0
1641909970000|2022-01-11 14:06:10|684.19|682.19|684.19|682.19|684.19|682.19|684.19|682.19|0
1641909980000|2022-01-11 14:06:20|684.42|682.42|684.65|682.65|684.65|682.65|684.42|682.42|0
1641909990000|2022-01-11 14:06:30|684.87|682.87|684.87|682.87|684.87|682.87|684.87|682.87|0
1641910000000|2022-01-11 14:06:40|685.1|683.1|685.1|683.1|685.1|683.1|685.1|683.1|0
1641910010000|2022-01-11 14:06:50|684.87|682.87|685.1|683.1|685.1|683.1|684.87|682.87|0
1641910020000|2022-01-11 14:07:00|684.87|682.87|685.33|683.33|685.33|683.33|684.87|682.87|0
1641910030000|2022-01-11 14:07:10|685.1|683.1|685.1|683.1|685.1|683.1|684.87|682.87|0
1641910040000|2022-01-11 14:07:20|685.33|683.33|685.1|683.1|685.33|683.33|685.1|683.1|0
1641910050000|2022-01-11 14:07:30|685.33|683.33|684.19|682.19|685.33|683.33|684.19|682.19|0
1641910060000|2022-01-11 14:07:40|684.42|682.42|684.42|682.42|684.65|682.65|684.42|682.42|0
1641910070000|2022-01-11 14:07:50|684.65|682.65|684.65|682.65|684.65|682.65|684.19|682.19|0
1641910080000|2022-01-11 14:08:00|684.42|682.42|684.42|682.42|684.42|682.42|684.42|682.42|0
1641910090000|2022-01-11 14:08:10|684.19|682.19|684.65|682.65|684.65|682.65|684.19|682.19|0
1641910100000|2022-01-11 14:08:20|685.1|683.1|685.1|683.1|685.1|683.1|685.1|683.1|0
1641910110000|2022-01-11 14:08:30|684.87|682.87|684.87|682.87|684.87|682.87|684.65|682.65|0
1641910120000|2022-01-11 14:08:40|684.65|682.65|684.42|682.42|684.65|682.65|684.42|682.42|0
1641910130000|2022-01-11 14:08:50|684.65|682.65|685.78|683.78|685.78|683.78|684.65|682.65|0
1641910140000|2022-01-11 14:09:00|686.01|684.01|686.01|684.01|686.01|684.01|685.78|683.78|0
1641910150000|2022-01-11 14:09:10|685.78|683.78|686.01|684.01|686.23|684.23|685.78|683.78|0
1641910160000|2022-01-11 14:09:20|685.89|683.89|686.01|684.01|686.01|684.01|685.89|683.89|0
1641910170000|2022-01-11 14:09:30|686.23|684.23|686.23|684.23|686.23|684.23|686.23|684.23|0
1641910180000|2022-01-11 14:09:40|686.46|684.46|686.69|684.69|686.69|684.69|686.46|684.46|0
1641910190000|2022-01-11 14:09:50|686.46|684.46|686.69|684.69|686.69|684.69|686.46|684.46|0
1641910200000|2022-01-11 14:10:00|686.23|684.23|685.33|683.33|686.23|684.23|685.33|683.33|0
1641910210000|2022-01-11 14:10:10|685.1|683.1|685.78|683.78|685.78|683.78|685.1|683.1|0
1641910220000|2022-01-11 14:10:20|686.01|684.01|686.23|684.23|686.23|684.23|685.78|683.78|0
1641910230000|2022-01-11 14:10:30|685.78|683.78|685.78|683.78|686.01|684.01|685.78|683.78|0
1641910240000|2022-01-11 14:10:40|685.55|683.55|685.55|683.55|685.78|683.78|685.33|683.33|0
1641910250000|2022-01-11 14:10:50|685.78|683.78|686.01|684.01|686.01|684.01|685.78|683.78|0
1641910260000|2022-01-11 14:11:00|685.89|683.89|686.01|684.01|686.01|684.01|685.78|683.78|0
1641910280000|2022-01-11 14:11:20|685.78|683.78|686.01|684.01|686.01|684.01|685.78|683.78|0
1641910290000|2022-01-11 14:11:30|685.89|683.89|685.89|683.89|685.89|683.89|685.89|683.89|0
1641910300000|2022-01-11 14:11:40|685.78|683.78|686.23|684.23|686.23|684.23|685.78|683.78|0
1641910310000|2022-01-11 14:11:50|686.01|684.01|686.23|684.23|686.23|684.23|686.01|684.01|0
1641910320000|2022-01-11 14:12:00|686.01|684.01|686.01|684.01|686.23|684.23|686.01|684.01|0
1641910330000|2022-01-11 14:12:10|685.78|683.78|686.01|684.01|686.23|684.23|685.78|683.78|0
1641910340000|2022-01-11 14:12:20|685.78|683.78|685.78|683.78|685.78|683.78|685.78|683.78|0
1641910350000|2022-01-11 14:12:30|685.55|683.55|685.32|683.32|685.55|683.55|685.32|683.32|0
1641910360000|2022-01-11 14:12:40|685.1|683.1|684.87|682.87|685.1|683.1|684.64|682.64|0
1641910370000|2022-01-11 14:12:50|685.1|683.1|685.32|683.32|685.32|683.32|684.98|682.98|0
1641910380000|2022-01-11 14:13:00|685.1|683.1|684.75|682.75|685.1|683.1|684.75|682.75|0
1641910390000|2022-01-11 14:13:10|684.87|682.87|684.98|682.98|685.1|683.1|684.87|682.87|0
1641910400000|2022-01-11 14:13:20|684.87|682.87|685.1|683.1|685.1|683.1|684.87|682.87|0
1641910410000|2022-01-11 14:13:30|684.87|682.87|685.32|683.32|685.32|683.32|684.87|682.87|0
1641910420000|2022-01-11 14:13:40|685.1|683.1|684.52|682.52|685.1|683.1|684.52|682.52|0
1641910430000|2022-01-11 14:13:50|684.87|682.87|684.87|682.87|684.87|682.87|684.64|682.64|0
1641910440000|2022-01-11 14:14:00|684.64|682.64|684.87|682.87|684.87|682.87|684.64|682.64|0
1641910450000|2022-01-11 14:14:10|684.75|682.75|684.75|682.75|684.75|682.75|684.75|682.75|0
1641910460000|2022-01-11 14:14:20|684.87|682.87|685.55|683.55|685.55|683.55|684.87|682.87|0
1641910470000|2022-01-11 14:14:30|685.78|683.78|685.78|683.78|685.78|683.78|685.78|683.78|0
1641910480000|2022-01-11 14:14:40|686|684|686.46|684.46|686.46|684.46|686|684|0
1641910490000|2022-01-11 14:14:50|686.69|684.69|686.46|684.46|686.91|684.91|686.46|684.46|0
1641910500000|2022-01-11 14:15:00|686.11|684.11|686.46|684.46|686.46|684.46|686.11|684.11|0
1641910510000|2022-01-11 14:15:10|686.23|684.23|685.32|683.32|686.23|684.23|685.32|683.32|0
1641910520000|2022-01-11 14:15:20|685.55|683.55|684.42|682.42|685.55|683.55|684.42|682.42|0
1641910530000|2022-01-11 14:15:30|684.19|682.19|684.41|682.41|684.41|682.41|684.19|682.19|0
1641910540000|2022-01-11 14:15:40|684.64|682.64|684.87|682.87|684.87|682.87|684.64|682.64|0
1641910550000|2022-01-11 14:15:50|685.1|683.1|685.1|683.1|685.1|683.1|685.1|683.1|0
1641910560000|2022-01-11 14:16:00|684.64|682.64|684.41|682.41|684.64|682.64|684.41|682.41|0
1641910570000|2022-01-11 14:16:10|684.19|682.19|684.41|682.41|684.41|682.41|683.96|681.96|0
1641910580000|2022-01-11 14:16:20|684.19|682.19|684.64|682.64|684.64|682.64|684.19|682.19|0
1641910590000|2022-01-11 14:16:30|684.87|682.87|684.98|682.98|685.1|683.1|684.87|682.87|0
1641910600000|2022-01-11 14:16:40|685.1|683.1|685.1|683.1|685.1|683.1|684.87|682.87|0
1641910610000|2022-01-11 14:16:50|684.87|682.87|685.32|683.32|685.32|683.32|684.87|682.87|0
1641910620000|2022-01-11 14:17:00|685.2|683.2|685.32|683.32|685.32|683.32|684.87|682.87|0
1641910630000|2022-01-11 14:17:10|685.1|683.1|684.64|682.64|685.1|683.1|684.64|682.64|0
1641910640000|2022-01-11 14:17:20|684.41|682.41|683.84|681.84|684.41|682.41|683.84|681.84|0
1641910650000|2022-01-11 14:17:30|683.96|681.96|684.19|682.19|684.19|682.19|683.73|681.73|0
1641910660000|2022-01-11 14:17:40|684.07|682.07|684.64|682.64|684.64|682.64|684.07|682.07|0
1641910670000|2022-01-11 14:17:50|684.41|682.41|683.96|681.96|684.41|682.41|683.96|681.96|0
1641910680000|2022-01-11 14:18:00|684.64|682.64|683.73|681.73|684.64|682.64|683.73|681.73|0
1641910690000|2022-01-11 14:18:10|683.96|681.96|683.96|681.96|683.96|681.96|683.73|681.73|0
1641910700000|2022-01-11 14:18:20|684.19|682.19|683.73|681.73|684.19|682.19|683.73|681.73|0
1641910710000|2022-01-11 14:18:30|683.96|681.96|683.73|681.73|683.96|681.96|683.73|681.73|0
1641910720000|2022-01-11 14:18:40|683.96|681.96|683.96|681.96|684.19|682.19|683.96|681.96|0
1641910730000|2022-01-11 14:18:50|683.73|681.73|683.73|681.73|683.73|681.73|683.73|681.73|0
1641910740000|2022-01-11 14:19:00|683.51|681.51|684.19|682.19|684.19|682.19|683.51|681.51|0
1641910750000|2022-01-11 14:19:10|683.96|681.96|684.19|682.19|684.19|682.19|683.96|681.96|0
1641910760000|2022-01-11 14:19:20|684.41|682.41|684.64|682.64|684.64|682.64|684.41|682.41|0
1641910770000|2022-01-11 14:19:30|685.09|683.09|685.09|683.09|685.2|683.2|685.09|683.09|0
1641910780000|2022-01-11 14:19:40|685.32|683.32|685.32|683.32|685.32|683.32|685.09|683.09|0
1641910790000|2022-01-11 14:19:50|685.09|683.09|684.64|682.64|685.09|683.09|684.64|682.64|0
1641910810000|2022-01-11 14:20:10|684.52|682.52|684.87|682.87|684.87|682.87|684.52|682.52|0
1641910820000|2022-01-11 14:20:20|685.09|683.09|685.09|683.09|685.09|683.09|684.87|682.87|0
1641910830000|2022-01-11 14:20:30|685.32|683.32|685.32|683.32|685.55|683.55|685.32|683.32|0
1641910840000|2022-01-11 14:20:40|684.87|682.87|685.32|683.32|685.32|683.32|684.87|682.87|0
1641910850000|2022-01-11 14:20:50|685.55|683.55|685.09|683.09|685.55|683.55|685.09|683.09|0
1641910860000|2022-01-11 14:21:00|685.32|683.32|685.43|683.43|685.55|683.55|685.32|683.32|0
1641910870000|2022-01-11 14:21:10|685.32|683.32|685.77|683.77|685.77|683.77|685.32|683.32|0
1641910880000|2022-01-11 14:21:20|685.43|683.43|684.41|682.41|685.43|683.43|684.41|682.41|0
1641910890000|2022-01-11 14:21:30|684.64|682.64|684.97|682.97|684.97|682.97|684.64|682.64|0
1641910900000|2022-01-11 14:21:40|684.87|682.87|685.09|683.09|685.09|683.09|684.87|682.87|0
1641910910000|2022-01-11 14:21:50|685.32|683.32|685.32|683.32|685.32|683.32|684.87|682.87|0
1641910920000|2022-01-11 14:22:00|685.55|683.55|686.68|684.68|686.68|684.68|685.55|683.55|0
1641910930000|2022-01-11 14:22:10|686.91|684.91|686.68|684.68|686.91|684.91|686.46|684.46|0
1641910940000|2022-01-11 14:22:20|686.45|684.45|686.23|684.23|686.45|684.45|686.23|684.23|0
1641910950000|2022-01-11 14:22:30|686.45|684.45|686|684|686.45|684.45|685.77|683.77|0
1641910960000|2022-01-11 14:22:40|685.77|683.77|685.66|683.66|685.77|683.77|685.55|683.55|0
1641910970000|2022-01-11 14:22:50|685.32|683.32|685.32|683.32|685.55|683.55|685.32|683.32|0
1641910980000|2022-01-11 14:23:00|685.55|683.55|686|684|686|684|685.55|683.55|0
1641910990000|2022-01-11 14:23:10|685.77|683.77|685.32|683.32|685.77|683.77|685.32|683.32|0
1641911000000|2022-01-11 14:23:20|685.55|683.55|685.55|683.55|685.55|683.55|685.55|683.55|0
1641911010000|2022-01-11 14:23:30|685.32|683.32|685.43|683.43|685.43|683.43|685.32|683.32|0
1641911020000|2022-01-11 14:23:40|685.55|683.55|685.77|683.77|685.77|683.77|685.55|683.55|0
1641911040000|2022-01-11 14:24:00|685.55|683.55|685.55|683.55|685.55|683.55|685.55|683.55|0
1641911050000|2022-01-11 14:24:10|685.43|683.43|685.77|683.77|685.77|683.77|685.43|683.43|0
1641911060000|2022-01-11 14:24:20|686|684|686.23|684.23|686.23|684.23|686|684|0
1641911070000|2022-01-11 14:24:30|686.91|684.91|686.68|684.68|686.91|684.91|686.68|684.68|0
1641911080000|2022-01-11 14:24:40|686.91|684.91|686.68|684.68|686.91|684.91|686.68|684.68|0
1641911090000|2022-01-11 14:24:50|686.91|684.91|686.91|684.91|686.91|684.91|686.91|684.91|0
1641911100000|2022-01-11 14:25:00|687.14|685.14|686.91|684.91|687.36|685.36|686.91|684.91|0
1641911110000|2022-01-11 14:25:10|686.68|684.68|686.45|684.45|686.68|684.68|686.45|684.45|0
1641911120000|2022-01-11 14:25:20|686.68|684.68|686.45|684.45|686.68|684.68|686.45|684.45|0
1641911130000|2022-01-11 14:25:30|686.23|684.23|686|684|686.23|684.23|686|684|0
1641911140000|2022-01-11 14:25:40|685.88|683.88|685.77|683.77|685.88|683.88|685.77|683.77|0
1641911150000|2022-01-11 14:25:50|686|684|685.88|683.88|686|684|685.88|683.88|0
1641911160000|2022-01-11 14:26:00|686|684|686.23|684.23|686.23|684.23|686|684|0
1641911170000|2022-01-11 14:26:10|686.45|684.45|686.45|684.45|686.45|684.45|686.23|684.23|0
1641911180000|2022-01-11 14:26:20|686.68|684.68|687.13|685.13|687.13|685.13|686.68|684.68|0
1641911190000|2022-01-11 14:26:30|687.36|685.36|687.59|685.59|687.59|685.59|687.36|685.36|0
1641911200000|2022-01-11 14:26:40|687.82|685.82|687.82|685.82|687.82|685.82|687.59|685.59|0
1641911210000|2022-01-11 14:26:50|687.59|685.59|687.82|685.82|688.04|686.04|687.59|685.59|0
1641911220000|2022-01-11 14:27:00|687.59|685.59|687.59|685.59|687.82|685.82|687.59|685.59|0
1641911230000|2022-01-11 14:27:10|687.13|685.13|686.68|684.68|687.13|685.13|686.68|684.68|0
1641911240000|2022-01-11 14:27:20|686.45|684.45|686.23|684.23|686.45|684.45|686|684|0
1641911250000|2022-01-11 14:27:30|686.45|684.45|686.45|684.45|686.45|684.45|686.45|684.45|0
1641911260000|2022-01-11 14:27:40|686.23|684.23|685.54|683.54|686.23|684.23|685.54|683.54|0
1641911270000|2022-01-11 14:27:50|685.77|683.77|686|684|686|684|685.77|683.77|0
1641911280000|2022-01-11 14:28:00|685.54|683.54|685.32|683.32|685.77|683.77|685.32|683.32|0
1641911290000|2022-01-11 14:28:10|684.86|682.86|685.09|683.09|685.09|683.09|684.86|682.86|0
1641911300000|2022-01-11 14:28:20|685.32|683.32|685.54|683.54|685.54|683.54|685.32|683.32|0
1641911310000|2022-01-11 14:28:30|685.77|683.77|685.54|683.54|685.77|683.77|685.54|683.54|0
1641911320000|2022-01-11 14:28:40|685.09|683.09|685.09|683.09|685.09|683.09|685.09|683.09|0
1641911330000|2022-01-11 14:28:50|685.54|683.54|685.54|683.54|685.77|683.77|685.54|683.54|0
1641911340000|2022-01-11 14:29:00|685.32|683.32|685.09|683.09|685.54|683.54|685.09|683.09|0
1641911350000|2022-01-11 14:29:10|684.86|682.86|685.09|683.09|685.09|683.09|684.86|682.86|0
1641911360000|2022-01-11 14:29:20|685.54|683.54|685.54|683.54|685.54|683.54|685.54|683.54|0
1641911370000|2022-01-11 14:29:30|685.77|683.77|685.54|683.54|685.77|683.77|685.54|683.54|0
1641911380000|2022-01-11 14:29:40|686|684|686.45|684.45|686.45|684.45|686|684|0
1641911390000|2022-01-11 14:29:50|686.22|684.22|685.54|683.54|686.22|684.22|685.54|683.54|0
1641911400000|2022-01-11 14:30:00|685.77|683.77|686.22|684.22|686.45|684.45|685.77|683.77|0
1641911410000|2022-01-11 14:30:10|685.77|683.77|684.86|682.86|686|684|684.41|682.41|0
1641911420000|2022-01-11 14:30:20|684.18|682.18|683.95|681.95|684.18|682.18|683.05|681.05|0
1641911430000|2022-01-11 14:30:30|684.86|682.86|683.5|681.5|684.86|682.86|683.5|681.5|0
1641911440000|2022-01-11 14:30:40|683.73|681.73|683.5|681.5|683.73|681.73|683.27|681.27|0
1641911450000|2022-01-11 14:30:50|683.27|681.27|683.05|681.05|683.27|681.27|683.05|681.05|0
1641911460000|2022-01-11 14:31:00|682.59|680.59|680.78|678.78|682.59|680.59|680.78|678.78|0
1641911470000|2022-01-11 14:31:10|680.1|678.1|678.51|676.51|680.1|678.1|678.51|676.51|0
1641911480000|2022-01-11 14:31:20|677.83|675.83|678.51|676.51|678.74|676.74|677.83|675.83|0
1641911490000|2022-01-11 14:31:30|679.19|677.19|679.65|677.65|680.1|678.1|679.19|677.19|0
1641911500000|2022-01-11 14:31:40|680.32|678.32|679.19|677.19|680.32|678.32|679.19|677.19|0
1641911510000|2022-01-11 14:31:50|678.97|676.97|678.51|676.51|679.65|677.65|678.51|676.51|0
1641911520000|2022-01-11 14:32:00|678.06|676.06|678.97|676.97|678.97|676.97|677.61|675.61|0
1641911530000|2022-01-11 14:32:10|678.29|676.29|679.42|677.42|679.42|677.42|678.29|676.29|0
1641911540000|2022-01-11 14:32:20|679.19|677.19|680.32|678.32|680.32|678.32|678.74|676.74|0
1641911550000|2022-01-11 14:32:30|679.87|677.87|679.19|677.19|679.87|677.87|679.19|677.19|0
1641911560000|2022-01-11 14:32:40|678.97|676.97|678.51|676.51|678.97|676.97|678.29|676.29|0
1641911570000|2022-01-11 14:32:50|679.64|677.64|680.55|678.55|681|679|679.64|677.64|0
1641911580000|2022-01-11 14:33:00|679.87|677.87|679.19|677.19|679.87|677.87|679.19|677.19|0
1641911590000|2022-01-11 14:33:10|678.74|676.74|677.61|675.61|678.74|676.74|677.61|675.61|0
1641911600000|2022-01-11 14:33:20|678.06|676.06|677.83|675.83|678.06|676.06|677.61|675.61|0
1641911610000|2022-01-11 14:33:30|678.74|676.74|678.51|676.51|678.74|676.74|678.29|676.29|0
1641911620000|2022-01-11 14:33:40|677.61|675.61|677.61|675.61|677.61|675.61|677.61|675.61|0
1641911630000|2022-01-11 14:33:50|677.38|675.38|674.72|672.72|677.61|675.61|674.72|672.72|0
1641911640000|2022-01-11 14:34:00|674.26|672.26|675.23|673.23|676.24|674.24|674.26|672.26|0
1641911650000|2022-01-11 14:34:10|675.45|673.45|677.25|675.25|677.25|675.25|675.45|673.45|0
1641911660000|2022-01-11 14:34:20|676.35|674.35|676.8|674.8|676.8|674.8|675.67|673.67|0
1641911670000|2022-01-11 14:34:30|677.03|675.03|675.9|673.9|677.03|675.03|675.9|673.9|0
1641911680000|2022-01-11 14:34:40|675.67|673.67|673.64|671.64|675.67|673.67|673.64|671.64|0
1641911690000|2022-01-11 14:34:50|674.09|672.09|674.54|672.54|674.54|672.54|674.09|672.09|0
1641911700000|2022-01-11 14:35:00|674.77|672.77|673.19|671.19|674.77|672.77|673.19|671.19|0
1641911710000|2022-01-11 14:35:10|673.64|671.64|674.77|672.77|674.77|672.77|673.41|671.41|0
1641911720000|2022-01-11 14:35:20|674.99|672.99|675.9|673.9|676.12|674.12|674.99|672.99|0
1641911730000|2022-01-11 14:35:30|675.67|673.67|674.54|672.54|675.67|673.67|674.54|672.54|0
1641911740000|2022-01-11 14:35:40|673.87|671.87|674.54|672.54|674.54|672.54|673.87|671.87|0
1641911750000|2022-01-11 14:35:50|676.35|674.35|675.9|673.9|676.8|674.8|675.9|673.9|0
1641911760000|2022-01-11 14:36:00|675.45|673.45|677.71|675.71|677.71|675.71|675.45|673.45|0
1641911770000|2022-01-11 14:36:10|677.93|675.93|679.29|677.29|679.29|677.29|677.93|675.93|0
1641911780000|2022-01-11 14:36:20|677.48|675.48|677.03|675.03|677.48|675.48|675.9|673.9|0
1641911790000|2022-01-11 14:36:30|676.8|674.8|678.84|676.84|678.84|676.84|676.58|674.58|0
1641911800000|2022-01-11 14:36:40|677.93|675.93|679.06|677.06|679.06|677.06|677.93|675.93|0
1641911810000|2022-01-11 14:36:50|679.51|677.51|679.06|677.06|679.51|677.51|678.16|676.16|0
1641911820000|2022-01-11 14:37:00|679.74|677.74|679.17|677.17|679.97|677.97|679.17|677.17|0
1641911830000|2022-01-11 14:37:10|679.06|677.06|677.93|675.93|679.06|677.06|677.93|675.93|0
1641911840000|2022-01-11 14:37:20|677.25|675.25|676.57|674.57|677.25|675.25|676.35|674.35|0
1641911850000|2022-01-11 14:37:30|676.35|674.35|676.57|674.57|677.25|675.25|676.35|674.35|0
1641911860000|2022-01-11 14:37:40|676.35|674.35|676.35|674.35|677.25|675.25|676.35|674.35|0
1641911870000|2022-01-11 14:37:50|675.44|673.44|675.67|673.67|676.12|674.12|675.44|673.44|0
1641911880000|2022-01-11 14:38:00|676.8|674.8|676.12|674.12|676.8|674.8|676.12|674.12|0
1641911890000|2022-01-11 14:38:10|676.35|674.35|677.03|675.03|677.03|675.03|676.35|674.35|0
1641911900000|2022-01-11 14:38:20|676.57|674.57|674.32|672.32|676.57|674.57|674.32|672.32|0
1641911910000|2022-01-11 14:38:30|673.86|671.86|673.19|671.19|674.09|672.09|673.19|671.19|0
1641911920000|2022-01-11 14:38:40|673.86|671.86|674.32|672.32|674.32|672.32|673.86|671.86|0
1641911930000|2022-01-11 14:38:50|674.54|672.54|673.19|671.19|674.54|672.54|673.19|671.19|0
1641911940000|2022-01-11 14:39:00|672.96|670.96|673.19|671.19|673.41|671.41|672.96|670.96|0
1641911950000|2022-01-11 14:39:10|673.86|671.86|674.31|672.31|674.31|672.31|673.86|671.86|0
1641911960000|2022-01-11 14:39:20|674.54|672.54|674.77|672.77|674.87|672.87|674.54|672.54|0
1641911970000|2022-01-11 14:39:30|674.31|672.31|673.19|671.19|674.31|672.31|673.19|671.19|0
1641911980000|2022-01-11 14:39:40|672.96|670.96|673.19|671.19|673.41|671.41|672.96|670.96|0
1641911990000|2022-01-11 14:39:50|672.96|670.96|673.19|671.19|673.19|671.19|672.96|670.96|0
1641912000000|2022-01-11 14:40:00|673.41|671.41|671.61|669.61|673.41|671.41|671.38|669.38|0
1641912010000|2022-01-11 14:40:10|671.16|669.16|670.7|668.7|671.16|669.16|670.7|668.7|0
1641912020000|2022-01-11 14:40:20|670.93|668.93|670.7|668.7|670.93|668.93|670.25|668.25|0
1641912030000|2022-01-11 14:40:30|670.25|668.25|669.8|667.8|670.48|668.48|669.8|667.8|0
1641912040000|2022-01-11 14:40:40|668.9|666.9|669.35|667.35|669.35|667.35|668.9|666.9|0
1641912050000|2022-01-11 14:40:50|669.13|667.13|667.22|665.22|669.13|667.13|667.22|665.22|0
1641912060000|2022-01-11 14:41:00|668.7|666.7|669.6|667.6|670.05|668.05|668.7|666.7|0
1641912070000|2022-01-11 14:41:10|669.38|667.38|669.38|667.38|669.6|667.6|669.15|667.15|0
1641912080000|2022-01-11 14:41:20|669.15|667.15|666.1|664.1|669.15|667.15|666.1|664.1|0
1641912090000|2022-01-11 14:41:30|667|665|666.78|664.78|667|665|666.33|664.33|0
1641912100000|2022-01-11 14:41:40|665.65|663.65|666.33|664.33|666.78|664.78|665.65|663.65|0
1641912110000|2022-01-11 14:41:50|664.75|662.75|664.75|662.75|664.98|662.98|664.3|662.3|0
1641912120000|2022-01-11 14:42:00|664.98|662.98|665.65|663.65|665.65|663.65|664.98|662.98|0
1641912130000|2022-01-11 14:42:10|665.2|663.2|666.1|664.1|666.1|664.1|665.2|663.2|0
1641912140000|2022-01-11 14:42:20|666.78|664.78|667|665|667|665|666.55|664.55|0
1641912150000|2022-01-11 14:42:30|667.23|665.23|667.45|665.45|667.45|665.45|667|665|0
1641912160000|2022-01-11 14:42:40|667|665|667.68|665.68|667.9|665.9|667|665|0
1641912170000|2022-01-11 14:42:50|667.45|665.45|665.88|663.88|667.45|665.45|665.88|663.88|0
1641912180000|2022-01-11 14:43:00|665.65|663.65|665.43|663.43|665.65|663.65|664.98|662.98|0
1641912190000|2022-01-11 14:43:10|665.2|663.2|665.65|663.65|665.65|663.65|665.2|663.2|0
1641912200000|2022-01-11 14:43:20|665.2|663.2|662.96|660.96|665.2|663.2|662.96|660.96|0
1641912210000|2022-01-11 14:43:30|663.63|661.63|662.73|660.73|663.85|661.85|662.73|660.73|0
1641912220000|2022-01-11 14:43:40|662.96|660.96|660.71|658.71|662.96|660.96|660.71|658.71|0
1641912230000|2022-01-11 14:43:50|659.59|657.59|661.16|659.16|661.38|659.38|659.59|657.59|0
1641912240000|2022-01-11 14:44:00|662.28|660.28|663.18|661.18|663.18|661.18|662.06|660.06|0
1641912250000|2022-01-11 14:44:10|662.28|660.28|662.95|660.95|662.95|660.95|662.28|660.28|0
1641912260000|2022-01-11 14:44:20|663.63|661.63|663.85|661.85|664.3|662.3|663.63|661.63|0
1641912270000|2022-01-11 14:44:30|663.4|661.4|662.28|660.28|663.85|661.85|662.28|660.28|0
1641912280000|2022-01-11 14:44:40|662.06|660.06|663.63|661.63|663.63|661.63|661.83|659.83|0
1641912290000|2022-01-11 14:44:50|664.53|662.53|665.65|663.65|666.33|664.33|664.53|662.53|0
1641912300000|2022-01-11 14:45:00|665.43|663.43|664.53|662.53|665.43|663.43|663.4|661.4|0
1641912310000|2022-01-11 14:45:10|663.4|661.4|662.95|660.95|663.63|661.63|662.95|660.95|0
1641912320000|2022-01-11 14:45:20|663.63|661.63|662.28|660.28|663.63|661.63|662.28|660.28|0
1641912330000|2022-01-11 14:45:30|662.5|660.5|661.83|659.83|662.73|660.73|661.83|659.83|0
1641912340000|2022-01-11 14:45:40|662.28|660.28|661.38|659.38|662.5|660.5|661.38|659.38|0
1641912350000|2022-01-11 14:45:50|661.16|659.16|662.95|660.95|662.95|660.95|661.16|659.16|0
1641912360000|2022-01-11 14:46:00|663.63|661.63|664.75|662.75|664.75|662.75|663.63|661.63|0
1641912370000|2022-01-11 14:46:10|664.53|662.53|664.75|662.75|665.2|663.2|664.53|662.53|0
1641912380000|2022-01-11 14:46:20|665.2|663.2|665.88|663.88|666.1|664.1|665.2|663.2|0
1641912390000|2022-01-11 14:46:30|666.1|664.1|665.2|663.2|666.1|664.1|665.2|663.2|0
1641912400000|2022-01-11 14:46:40|665.88|663.88|665.88|663.88|665.88|663.88|664.98|662.98|0
1641912410000|2022-01-11 14:46:50|666.1|664.1|665.65|663.65|666.1|664.1|665.65|663.65|0
1641912420000|2022-01-11 14:47:00|665.88|663.88|666.78|664.78|667|665|665.88|663.88|0
1641912430000|2022-01-11 14:47:10|666.55|664.55|665.2|663.2|666.78|664.78|665.2|663.2|0
1641912440000|2022-01-11 14:47:20|666.33|664.33|666.21|664.21|666.33|664.33|665.88|663.88|0
1641912450000|2022-01-11 14:47:30|666.55|664.55|665.88|663.88|667.23|665.23|665.88|663.88|0
1641912460000|2022-01-11 14:47:40|665.65|663.65|664.75|662.75|665.65|663.65|664.75|662.75|0
1641912470000|2022-01-11 14:47:50|665.2|663.2|665.65|663.65|665.88|663.88|665.2|663.2|0
1641912480000|2022-01-11 14:48:00|664.75|662.75|663.18|661.18|664.75|662.75|663.18|661.18|0
1641912490000|2022-01-11 14:48:10|663.4|661.4|661.6|659.6|663.85|661.85|661.6|659.6|0
1641912500000|2022-01-11 14:48:20|662.16|660.16|661.6|659.6|662.16|660.16|661.38|659.38|0
1641912510000|2022-01-11 14:48:30|661.38|659.38|662.28|660.28|662.5|660.5|661.38|659.38|0
1641912520000|2022-01-11 14:48:40|662.95|660.95|660.71|658.71|662.95|660.95|660.71|658.71|0
1641912530000|2022-01-11 14:48:50|660.93|658.93|660.03|658.03|661.16|659.16|660.03|658.03|0
1641912540000|2022-01-11 14:49:00|659.81|657.81|660.71|658.71|660.71|658.71|659.81|657.81|0
1641912550000|2022-01-11 14:49:10|661.38|659.38|662.28|660.28|662.28|660.28|661.38|659.38|0
1641912560000|2022-01-11 14:49:20|662.95|660.95|662.5|660.5|662.95|660.95|661.38|659.38|0
1641912570000|2022-01-11 14:49:30|663.18|661.18|662.05|660.05|663.18|661.18|661.6|659.6|0
1641912580000|2022-01-11 14:49:40|661.83|659.83|662.95|660.95|662.95|660.95|661.15|659.15|0
1641912590000|2022-01-11 14:49:50|662.84|660.84|662.95|660.95|663.18|661.18|662.84|660.84|0
1641912600000|2022-01-11 14:50:00|661.83|659.83|661.38|659.38|661.83|659.83|659.81|657.81|0
1641912610000|2022-01-11 14:50:10|661.83|659.83|661.38|659.38|662.05|660.05|661.38|659.38|0
1641912620000|2022-01-11 14:50:20|661.83|659.83|664.08|662.08|664.08|662.08|661.83|659.83|0
1641912630000|2022-01-11 14:50:30|664.3|662.3|663.4|661.4|664.3|662.3|663.4|661.4|0
1641912640000|2022-01-11 14:50:40|663.85|661.85|663.63|661.63|663.85|661.85|663.4|661.4|0
1641912650000|2022-01-11 14:50:50|664.53|662.53|665.42|663.42|665.42|663.42|664.53|662.53|0
1641912660000|2022-01-11 14:51:00|665.2|663.2|667.45|665.45|667.45|665.45|665.2|663.2|0
1641912670000|2022-01-11 14:51:10|666.55|664.55|666.55|664.55|667|665|666.55|664.55|0
1641912680000|2022-01-11 14:51:20|666.77|664.77|667|665|667.67|665.67|666.77|664.77|0
1641912690000|2022-01-11 14:51:30|666.55|664.55|668.12|666.12|668.12|666.12|666.55|664.55|0
1641912700000|2022-01-11 14:51:40|668.8|666.8|669.7|667.7|669.7|667.7|668.8|666.8|0
1641912710000|2022-01-11 14:51:50|670.83|668.83|672.29|670.29|672.63|670.63|670.83|668.83|0
1641912720000|2022-01-11 14:52:00|672.86|670.86|671.96|669.96|672.86|670.86|671.96|669.96|0
1641912730000|2022-01-11 14:52:10|671.28|669.28|670.6|668.6|671.5|669.5|670.6|668.6|0
1641912740000|2022-01-11 14:52:20|669.93|667.93|672.18|670.18|672.18|670.18|669.93|667.93|0
1641912750000|2022-01-11 14:52:30|671.5|669.5|671.73|669.73|671.73|669.73|671.5|669.5|0
1641912760000|2022-01-11 14:52:40|671.28|669.28|671.96|669.96|671.96|669.96|671.28|669.28|0
1641912770000|2022-01-11 14:52:50|671.73|669.73|671.5|669.5|671.96|669.96|671.28|669.28|0
1641912780000|2022-01-11 14:53:00|670.15|668.15|669.93|667.93|670.15|668.15|669.7|667.7|0
1641912790000|2022-01-11 14:53:10|670.6|668.6|669.02|667.02|670.6|668.6|669.02|667.02|0
1641912800000|2022-01-11 14:53:20|669.48|667.48|668.57|666.57|669.7|667.7|668.57|666.57|0
1641912810000|2022-01-11 14:53:30|668.12|666.12|669.25|667.25|669.25|667.25|668.12|666.12|0
1641912820000|2022-01-11 14:53:40|669.7|667.7|669.93|667.93|669.93|667.93|669.48|667.48|0
1641912830000|2022-01-11 14:53:50|669.48|667.48|669.7|667.7|669.7|667.7|669.25|667.25|0
1641912840000|2022-01-11 14:54:00|669.93|667.93|668.35|666.35|669.93|667.93|668.35|666.35|0
1641912850000|2022-01-11 14:54:10|668.57|666.57|669.93|667.93|669.93|667.93|668.57|666.57|0
1641912860000|2022-01-11 14:54:20|669.47|667.47|668.8|666.8|669.47|667.47|668.8|666.8|0
1641912870000|2022-01-11 14:54:30|669.25|667.25|668.57|666.57|669.25|667.25|668.35|666.35|0
1641912880000|2022-01-11 14:54:40|668.35|666.35|666.55|664.55|668.35|666.35|666.55|664.55|0
1641912890000|2022-01-11 14:54:50|664.75|662.75|663.4|661.4|664.75|662.75|662.95|660.95|0
1641912900000|2022-01-11 14:55:00|662.72|660.72|661.15|659.15|662.72|660.72|661.15|659.15|0
1641912910000|2022-01-11 14:55:10|659.8|657.8|660.25|658.25|660.25|658.25|659.8|657.8|0
1641912920000|2022-01-11 14:55:20|661.15|659.15|658.68|656.68|661.38|659.38|658.68|656.68|0
1641912930000|2022-01-11 14:55:30|657.79|655.79|659.13|657.13|659.13|657.13|657.79|655.79|0
1641912940000|2022-01-11 14:55:40|658.91|656.91|659.13|657.13|659.13|657.13|658.68|656.68|0
1641912950000|2022-01-11 14:55:50|659.58|657.58|659.58|657.58|659.58|657.58|659.58|657.58|0
1641912960000|2022-01-11 14:56:00|660.48|658.48|661.38|659.38|661.38|659.38|660.48|658.48|0
1641912970000|2022-01-11 14:56:10|661.6|659.6|660.48|658.48|661.6|659.6|660.36|658.36|0
1641912980000|2022-01-11 14:56:20|661.15|659.15|660.7|658.7|661.15|659.15|660.03|658.03|0
1641912990000|2022-01-11 14:56:30|660.93|658.93|659.58|657.58|660.93|658.93|659.58|657.58|0
1641913000000|2022-01-11 14:56:40|660.48|658.48|662.27|660.27|662.27|660.27|660.48|658.48|0
1641913010000|2022-01-11 14:56:50|661.82|659.82|663.62|661.62|663.62|661.62|661.82|659.82|0
1641913020000|2022-01-11 14:57:00|664.07|662.07|663.62|661.62|665.42|663.42|663.62|661.62|0
1641913030000|2022-01-11 14:57:10|663.4|661.4|667|665|667|665|663.4|661.4|0
1641913040000|2022-01-11 14:57:20|667.45|665.45|666.77|664.77|667.45|665.45|666.77|664.77|0
1641913050000|2022-01-11 14:57:30|667.22|665.22|665.42|663.42|667.22|665.22|665.42|663.42|0
1641913060000|2022-01-11 14:57:40|665.65|663.65|665.42|663.42|665.87|663.87|665.42|663.42|0
1641913070000|2022-01-11 14:57:50|664.97|662.97|663.62|661.62|664.97|662.97|663.62|661.62|0
1641913080000|2022-01-11 14:58:00|663.17|661.17|663.62|661.62|664.07|662.07|662.27|660.27|0
1641913090000|2022-01-11 14:58:10|663.85|661.85|663.4|661.4|664.3|662.3|663.4|661.4|0
1641913100000|2022-01-11 14:58:20|663.85|661.85|663.4|661.4|664.3|662.3|663.4|661.4|0
1641913110000|2022-01-11 14:58:30|664.75|662.75|664.97|662.97|664.97|662.97|664.52|662.52|0
1641913120000|2022-01-11 14:58:40|664.75|662.75|664.97|662.97|664.97|662.97|664.75|662.75|0
1641913130000|2022-01-11 14:58:50|665.2|663.2|664.97|662.97|665.2|663.2|664.52|662.52|0
1641913140000|2022-01-11 14:59:00|665.2|663.2|665.2|663.2|665.65|663.65|665.2|663.2|0
1641913150000|2022-01-11 14:59:10|664.75|662.75|664.75|662.75|665.2|663.2|664.75|662.75|0
1641913160000|2022-01-11 14:59:20|665.42|663.42|664.97|662.97|665.65|663.65|664.97|662.97|0
1641913170000|2022-01-11 14:59:30|663.95|661.95|664.52|662.52|664.52|662.52|663.95|661.95|0
1641913180000|2022-01-11 14:59:40|664.07|662.07|664.07|662.07|664.52|662.52|664.07|662.07|0
1641913190000|2022-01-11 14:59:50|663.4|661.4|664.3|662.3|664.3|662.3|663.4|661.4|0
1641913200000|2022-01-11 15:00:00|664.75|662.75|663.17|661.17|664.75|662.75|663.17|661.17|0
1641913210000|2022-01-11 15:00:10|662.72|660.72|663.17|661.17|664.07|662.07|662.72|660.72|0
1641913220000|2022-01-11 15:00:20|663.85|661.85|666.09|664.09|666.09|664.09|663.85|661.85|0
1641913230000|2022-01-11 15:00:30|666.54|664.54|666.32|664.32|666.54|664.54|666.09|664.09|0
1641913240000|2022-01-11 15:00:40|668.12|666.12|670.6|668.6|670.6|668.6|668.12|666.12|0
1641913250000|2022-01-11 15:00:50|671.27|669.27|671.27|669.27|671.73|669.73|671.27|669.27|0
1641913260000|2022-01-11 15:01:00|671.95|669.95|670.37|668.37|671.95|669.95|670.37|668.37|0
1641913270000|2022-01-11 15:01:10|670.6|668.6|670.15|668.15|670.6|668.6|669.7|667.7|0
1641913280000|2022-01-11 15:01:20|669.92|667.92|668.35|666.35|669.92|667.92|668.35|666.35|0
1641913290000|2022-01-11 15:01:30|668.68|666.68|668.57|666.57|669.7|667.7|668.57|666.57|0
1641913300000|2022-01-11 15:01:40|669.02|667.02|669.47|667.47|669.47|667.47|668.68|666.68|0
1641913310000|2022-01-11 15:01:50|669.25|667.25|670.37|668.37|670.6|668.6|669.25|667.25|0
1641913320000|2022-01-11 15:02:00|669.47|667.47|669.02|667.02|669.47|667.47|669.02|667.02|0
1641913330000|2022-01-11 15:02:10|669.25|667.25|669.02|667.02|669.25|667.25|668.12|666.12|0
1641913340000|2022-01-11 15:02:20|669.47|667.47|669.92|667.92|669.92|667.92|669.47|667.47|0
1641913350000|2022-01-11 15:02:30|669.47|667.47|669.02|667.02|669.47|667.47|668.79|666.79|0
1641913360000|2022-01-11 15:02:40|668.57|666.57|666.54|664.54|669.02|667.02|666.54|664.54|0
1641913370000|2022-01-11 15:02:50|666.77|664.77|667.67|665.67|667.67|665.67|666.77|664.77|0
1641913380000|2022-01-11 15:03:00|667.44|665.44|668.34|666.34|668.34|666.34|666.54|664.54|0
1641913390000|2022-01-11 15:03:10|669.02|667.02|671.05|669.05|671.05|669.05|668.79|666.79|0
1641913400000|2022-01-11 15:03:20|670.37|668.37|669.47|667.47|670.37|668.37|669.47|667.47|0
1641913410000|2022-01-11 15:03:30|668.79|666.79|669.92|667.92|669.92|667.92|668.57|666.57|0
1641913420000|2022-01-11 15:03:40|669.47|667.47|670.15|668.15|670.15|668.15|669.47|667.47|0
1641913430000|2022-01-11 15:03:50|670.37|668.37|670.6|668.6|670.6|668.6|670.37|668.37|0
1641913440000|2022-01-11 15:04:00|671.27|669.27|671.95|669.95|672.4|670.4|671.27|669.27|0
1641913450000|2022-01-11 15:04:10|672.63|670.63|673.53|671.53|673.53|671.53|672.63|670.63|0
1641913460000|2022-01-11 15:04:20|674.21|672.21|674.88|672.88|674.88|672.88|673.98|671.98|0
1641913470000|2022-01-11 15:04:30|675.33|673.33|676.01|674.01|676.01|674.01|675.11|673.11|0
1641913480000|2022-01-11 15:04:40|676.24|674.24|676.46|674.46|676.46|674.46|676.24|674.24|0
1641913490000|2022-01-11 15:04:50|676.24|674.24|675.79|673.79|676.24|674.24|675.33|673.33|0
1641913500000|2022-01-11 15:05:00|676.01|674.01|677.59|675.59|677.59|675.59|676.01|674.01|0
1641913510000|2022-01-11 15:05:10|677.82|675.82|678.27|676.27|678.72|676.72|677.82|675.82|0
1641913520000|2022-01-11 15:05:20|678.72|676.72|678.95|676.95|678.95|676.95|677.82|675.82|0
1641913530000|2022-01-11 15:05:30|678.72|676.72|678.72|676.72|678.95|676.95|678.72|676.72|0
1641913540000|2022-01-11 15:05:40|678.5|676.5|679.17|677.17|679.17|677.17|678.5|676.5|0
1641913550000|2022-01-11 15:05:50|679.72|677.72|679.49|677.49|680.4|678.4|679.49|677.49|0
1641913560000|2022-01-11 15:06:00|680.05|678.05|679.04|677.04|680.05|678.05|679.04|677.04|0
1641913570000|2022-01-11 15:06:10|678.7|676.7|678.82|676.82|679.27|677.27|678.47|676.47|0
1641913580000|2022-01-11 15:06:20|678.59|676.59|678.14|676.14|678.59|676.59|678.14|676.14|0
1641913590000|2022-01-11 15:06:30|678.37|676.37|678.82|676.82|678.82|676.82|678.37|676.37|0
1641913600000|2022-01-11 15:06:40|678.59|676.59|679.73|677.73|679.73|677.73|678.37|676.37|0
1641913610000|2022-01-11 15:06:50|678.7|676.7|678.93|676.93|678.93|676.93|678.14|676.14|0
1641913620000|2022-01-11 15:07:00|678.59|676.59|678.26|676.26|678.59|676.59|677.24|675.24|0
1641913630000|2022-01-11 15:07:10|678.03|676.03|678.26|676.26|678.26|676.26|677.81|675.81|0
1641913640000|2022-01-11 15:07:20|677.35|675.35|678.03|676.03|678.03|676.03|677.35|675.35|0
1641913650000|2022-01-11 15:07:30|677.81|675.81|677.58|675.58|678.37|676.37|677.58|675.58|0
1641913660000|2022-01-11 15:07:40|678.03|676.03|678.03|676.03|678.49|676.49|678.03|676.03|0
1641913670000|2022-01-11 15:07:50|677.81|675.81|677.81|675.81|677.81|675.81|676.68|674.68|0
1641913680000|2022-01-11 15:08:00|678.03|676.03|677.35|675.35|678.03|676.03|677.13|675.13|0
1641913690000|2022-01-11 15:08:10|676.68|674.68|675.77|673.77|676.68|674.68|675.77|673.77|0
1641913700000|2022-01-11 15:08:20|676|674|675.54|673.54|676|674|675.32|673.32|0
1641913710000|2022-01-11 15:08:30|675.09|673.09|673.96|671.96|675.09|673.09|673.96|671.96|0
1641913720000|2022-01-11 15:08:40|674.41|672.41|675.77|673.77|675.77|673.77|674.41|672.41|0
1641913730000|2022-01-11 15:08:50|676|674|676.22|674.22|676.22|674.22|675.54|673.54|0
1641913740000|2022-01-11 15:09:00|675.88|673.88|676.68|674.68|676.9|674.9|675.88|673.88|0
1641913750000|2022-01-11 15:09:10|676.9|674.9|677.58|675.58|677.58|675.58|676.67|674.67|0
1641913760000|2022-01-11 15:09:20|678.03|676.03|678.26|676.26|678.49|676.49|678.03|676.03|0
1641913770000|2022-01-11 15:09:30|678.03|676.03|675.32|673.32|678.03|676.03|675.32|673.32|0
1641913780000|2022-01-11 15:09:40|673.74|671.74|674.87|672.87|674.87|672.87|673.51|671.51|0
1641913790000|2022-01-11 15:09:50|675.54|673.54|674.19|672.19|675.54|673.54|674.19|672.19|0
1641913800000|2022-01-11 15:10:00|673.96|671.96|674.87|672.87|675.09|673.09|673.96|671.96|0
1641913810000|2022-01-11 15:10:10|674.64|672.64|674.64|672.64|674.87|672.87|674.41|672.41|0
1641913820000|2022-01-11 15:10:20|674.41|672.41|676.22|674.22|676.22|674.22|674.41|672.41|0
1641913830000|2022-01-11 15:10:30|676|674|675.32|673.32|676|674|675.32|673.32|0
1641913840000|2022-01-11 15:10:40|675.09|673.09|675.77|673.77|675.77|673.77|675.09|673.09|0
1641913850000|2022-01-11 15:10:50|676|674|673.96|671.96|676|674|673.96|671.96|0
1641913860000|2022-01-11 15:11:00|674.64|672.64|675.54|673.54|676|674|674.64|672.64|0
1641913870000|2022-01-11 15:11:10|676.22|674.22|677.13|675.13|677.13|675.13|676.22|674.22|0
1641913880000|2022-01-11 15:11:20|676.45|674.45|676.67|674.67|676.9|674.9|676.45|674.45|0
1641913890000|2022-01-11 15:11:30|676.45|674.45|676.67|674.67|676.67|674.67|676.45|674.45|0
1641913900000|2022-01-11 15:11:40|676.45|674.45|676.45|674.45|676.45|674.45|676.22|674.22|0
1641913910000|2022-01-11 15:11:50|676.22|674.22|675.77|673.77|676.22|674.22|675.77|673.77|0
1641913920000|2022-01-11 15:12:00|676|674|676.45|674.45|676.45|674.45|676|674|0
1641913930000|2022-01-11 15:12:10|676.67|674.67|677.8|675.8|677.8|675.8|676.67|674.67|0
1641913940000|2022-01-11 15:12:20|677.58|675.58|677.13|675.13|677.58|675.58|677.13|675.13|0
1641913950000|2022-01-11 15:12:30|677.58|675.58|678.71|676.71|678.71|676.71|677.58|675.58|0
1641913960000|2022-01-11 15:12:40|679.16|677.16|677.8|675.8|679.39|677.39|677.8|675.8|0
1641913970000|2022-01-11 15:12:50|678.26|676.26|678.94|676.94|678.94|676.94|678.26|676.26|0
1641913980000|2022-01-11 15:13:00|678.71|676.71|678.94|676.94|679.39|677.39|678.71|676.71|0
1641913990000|2022-01-11 15:13:10|679.39|677.39|676.67|674.67|679.39|677.39|676.67|674.67|0
1641914000000|2022-01-11 15:13:20|676.45|674.45|676.33|674.33|676.45|674.45|676.22|674.22|0
1641914010000|2022-01-11 15:13:30|676.45|674.45|676.22|674.22|676.9|674.9|676.22|674.22|0
1641914020000|2022-01-11 15:13:40|675.77|673.77|676.45|674.45|676.45|674.45|675.09|673.09|0
1641914030000|2022-01-11 15:13:50|676.22|674.22|675.77|673.77|676.22|674.22|675.54|673.54|0
1641914040000|2022-01-11 15:14:00|675.54|673.54|676.22|674.22|676.22|674.22|675.54|673.54|0
1641914050000|2022-01-11 15:14:10|675.99|673.99|675.88|673.88|676.22|674.22|675.77|673.77|0
1641914060000|2022-01-11 15:14:20|675.99|673.99|676.9|674.9|676.9|674.9|675.77|673.77|0
1641914070000|2022-01-11 15:14:30|677.12|675.12|675.99|673.99|677.12|675.12|675.99|673.99|0
1641914080000|2022-01-11 15:14:40|676.22|674.22|676.45|674.45|676.45|674.45|676.22|674.22|0
1641914090000|2022-01-11 15:14:50|675.77|673.77|673.96|671.96|676.45|674.45|673.96|671.96|0
1641914100000|2022-01-11 15:15:00|675.09|673.09|676.45|674.45|676.67|674.67|675.09|673.09|0
1641914110000|2022-01-11 15:15:10|675.32|673.32|674.86|672.86|675.32|673.32|674.86|672.86|0
1641914120000|2022-01-11 15:15:20|674.64|672.64|671.25|669.25|674.64|672.64|671.25|669.25|0
1641914130000|2022-01-11 15:15:30|671.47|669.47|671.02|669.02|671.47|669.47|671.02|669.02|0
1641914140000|2022-01-11 15:15:40|670.57|668.57|670.8|668.8|671.47|669.47|670.57|668.57|0
1641914150000|2022-01-11 15:15:50|670.57|668.57|671.93|669.93|671.93|669.93|670.57|668.57|0
1641914160000|2022-01-11 15:16:00|671.7|669.7|672.71|670.71|672.83|670.83|671.7|669.7|0
1641914170000|2022-01-11 15:16:10|672.83|670.83|672.38|670.38|672.83|670.83|672.15|670.15|0
1641914180000|2022-01-11 15:16:20|672.15|670.15|671.93|669.93|672.15|670.15|671.93|669.93|0
1641914190000|2022-01-11 15:16:30|671.47|669.47|670.12|668.12|671.47|669.47|670.12|668.12|0
1641914200000|2022-01-11 15:16:40|670.8|668.8|671.25|669.25|671.25|669.25|670.8|668.8|0
1641914210000|2022-01-11 15:16:50|670.8|668.8|670.8|668.8|671.02|669.02|670.57|668.57|0
1641914220000|2022-01-11 15:17:00|670.57|668.57|672.15|670.15|672.15|670.15|670.57|668.57|0
1641914230000|2022-01-11 15:17:10|671.25|669.25|672.15|670.15|672.15|670.15|671.25|669.25|0
1641914240000|2022-01-11 15:17:20|671.92|669.92|672.15|670.15|672.15|670.15|671.92|669.92|0
1641914250000|2022-01-11 15:17:30|672.38|670.38|672.38|670.38|672.6|670.6|672.38|670.38|0
1641914260000|2022-01-11 15:17:40|672.6|670.6|672.83|670.83|673.51|671.51|672.6|670.6|0
1641914270000|2022-01-11 15:17:50|673.28|671.28|675.09|673.09|675.31|673.31|673.28|671.28|0
1641914280000|2022-01-11 15:18:00|676.22|674.22|678.25|676.25|678.25|676.25|676.22|674.22|0
1641914290000|2022-01-11 15:18:10|677.8|675.8|678.48|676.48|678.48|676.48|677.46|675.46|0
1641914300000|2022-01-11 15:18:20|677.35|675.35|676.67|674.67|677.35|675.35|676.44|674.44|0
1641914310000|2022-01-11 15:18:30|676.22|674.22|675.31|673.31|676.22|674.22|675.31|673.31|0
1641914320000|2022-01-11 15:18:40|676.22|674.22|675.54|673.54|676.22|674.22|675.54|673.54|0
1641914330000|2022-01-11 15:18:50|675.77|673.77|676.44|674.44|676.9|674.9|675.77|673.77|0
1641914340000|2022-01-11 15:19:00|676.67|674.67|676.44|674.44|676.67|674.67|676.44|674.44|0
1641914350000|2022-01-11 15:19:10|677.57|675.57|675.54|673.54|677.57|675.57|675.54|673.54|0
1641914360000|2022-01-11 15:19:20|675.09|673.09|676.44|674.44|676.44|674.44|675.09|673.09|0
1641914370000|2022-01-11 15:19:30|676.67|674.67|677.57|675.57|677.57|675.57|676.67|674.67|0
1641914380000|2022-01-11 15:19:40|677.35|675.35|676.44|674.44|677.35|675.35|676.44|674.44|0
1641914390000|2022-01-11 15:19:50|676.67|674.67|677.12|675.12|677.12|675.12|676.67|674.67|0
1641914400000|2022-01-11 15:20:00|675.76|673.76|676.22|674.22|676.44|674.44|675.76|673.76|0
1641914410000|2022-01-11 15:20:10|676.44|674.44|677.57|675.57|677.57|675.57|676.44|674.44|0
1641914420000|2022-01-11 15:20:20|677.8|675.8|675.76|673.76|677.8|675.8|675.76|673.76|0
1641914430000|2022-01-11 15:20:30|676.22|674.22|675.99|673.99|676.44|674.44|675.99|673.99|0
1641914440000|2022-01-11 15:20:40|676.44|674.44|676.22|674.22|676.44|674.44|675.99|673.99|0
1641914450000|2022-01-11 15:20:50|676.44|674.44|675.31|673.31|676.44|674.44|675.31|673.31|0
1641914460000|2022-01-11 15:21:00|675.54|673.54|676.44|674.44|676.44|674.44|675.54|673.54|0
1641914470000|2022-01-11 15:21:10|676.9|674.9|677.8|675.8|677.8|675.8|676.9|674.9|0
1641914480000|2022-01-11 15:21:20|678.03|676.03|678.71|676.71|678.93|676.93|678.03|676.03|0
1641914490000|2022-01-11 15:21:30|678.93|676.93|676.9|674.9|678.93|676.93|676.9|674.9|0
1641914500000|2022-01-11 15:21:40|676.67|674.67|677.46|675.46|677.46|675.46|676.22|674.22|0
1641914510000|2022-01-11 15:21:50|677.8|675.8|678.03|676.03|678.03|676.03|677.57|675.57|0
1641914520000|2022-01-11 15:22:00|678.71|676.71|679.38|677.38|679.38|677.38|678.71|676.71|0
1641914530000|2022-01-11 15:22:10|677.12|675.12|677.12|675.12|677.35|675.35|677.12|675.12|0
1641914540000|2022-01-11 15:22:20|675.87|673.87|676.22|674.22|676.22|674.22|675.87|673.87|0
1641914550000|2022-01-11 15:22:30|676.67|674.67|677.35|675.35|677.35|675.35|676.67|674.67|0
1641914560000|2022-01-11 15:22:40|677.12|675.12|677.12|675.12|677.12|675.12|676.89|674.89|0
1641914570000|2022-01-11 15:22:50|676.89|674.89|676.89|674.89|676.89|674.89|676.44|674.44|0
1641914580000|2022-01-11 15:23:00|676.67|674.67|676.44|674.44|676.67|674.67|676.44|674.44|0
1641914590000|2022-01-11 15:23:10|676.67|674.67|674.63|672.63|676.67|674.67|674.63|672.63|0
1641914600000|2022-01-11 15:23:20|675.54|673.54|675.31|673.31|675.54|673.54|675.31|673.31|0
1641914610000|2022-01-11 15:23:30|675.54|673.54|676.44|674.44|676.44|674.44|675.54|673.54|0
1641914620000|2022-01-11 15:23:40|676.67|674.67|676.44|674.44|676.89|674.89|676.22|674.22|0
1641914630000|2022-01-11 15:23:50|676.67|674.67|675.99|673.99|676.67|674.67|675.99|673.99|0
1641914640000|2022-01-11 15:24:00|676.89|674.89|677.35|675.35|677.35|675.35|676.44|674.44|0
1641914650000|2022-01-11 15:24:10|676.67|674.67|676.89|674.89|676.89|674.89|676.22|674.22|0
1641914660000|2022-01-11 15:24:20|677.12|675.12|677.35|675.35|677.35|675.35|677.12|675.12|0
1641914670000|2022-01-11 15:24:30|676.89|674.89|676.89|674.89|677.12|675.12|676.89|674.89|0
1641914680000|2022-01-11 15:24:40|677.35|675.35|675.31|673.31|677.57|675.57|675.31|673.31|0
1641914690000|2022-01-11 15:24:50|674.63|672.63|673.5|671.5|674.63|672.63|673.5|671.5|0
1641914700000|2022-01-11 15:25:00|674.63|672.63|674.41|672.41|674.63|672.63|674.18|672.18|0
1641914710000|2022-01-11 15:25:10|675.31|673.31|674.63|672.63|675.31|673.31|674.41|672.41|0
1641914720000|2022-01-11 15:25:20|675.08|673.08|673.95|671.95|675.08|673.08|673.95|671.95|0
1641914730000|2022-01-11 15:25:30|674.18|672.18|671.92|669.92|674.18|672.18|671.92|669.92|0
1641914740000|2022-01-11 15:25:40|672.37|670.37|671.02|669.02|672.82|670.82|671.02|669.02|0
1641914750000|2022-01-11 15:25:50|671.92|669.92|671.92|669.92|671.92|669.92|671.69|669.69|0
1641914760000|2022-01-11 15:26:00|671.47|669.47|671.24|669.24|672.15|670.15|671.24|669.24|0
1641914770000|2022-01-11 15:26:10|671.69|669.69|671.47|669.47|671.69|669.69|671.02|669.02|0
1641914780000|2022-01-11 15:26:20|671.92|669.92|673.5|671.5|673.5|671.5|671.92|669.92|0
1641914790000|2022-01-11 15:26:30|673.73|671.73|673.73|671.73|674.18|672.18|673.73|671.73|0
1641914800000|2022-01-11 15:26:40|674.41|672.41|674.41|672.41|674.41|672.41|674.18|672.18|0
1641914810000|2022-01-11 15:26:50|674.18|672.18|674.41|672.41|674.41|672.41|674.18|672.18|0
1641914820000|2022-01-11 15:27:00|673.5|671.5|674.86|672.86|674.86|672.86|673.5|671.5|0
1641914830000|2022-01-11 15:27:10|676.21|674.21|677.57|675.57|677.57|675.57|676.21|674.21|0
1641914840000|2022-01-11 15:27:20|677.34|675.34|676.89|674.89|677.34|675.34|676.89|674.89|0
1641914850000|2022-01-11 15:27:30|676.67|674.67|677.12|675.12|677.12|675.12|675.76|673.76|0
1641914860000|2022-01-11 15:27:40|677.34|675.34|677.8|675.8|677.8|675.8|677.34|675.34|0
1641914870000|2022-01-11 15:27:50|677.57|675.57|677.12|675.12|677.57|675.57|676.89|674.89|0
1641914880000|2022-01-11 15:28:00|676.67|674.67|676.44|674.44|676.89|674.89|676.21|674.21|0
1641914890000|2022-01-11 15:28:10|676.67|674.67|676.89|674.89|677.34|675.34|676.67|674.67|0
1641914900000|2022-01-11 15:28:20|677.34|675.34|676.89|674.89|677.34|675.34|676.89|674.89|0
1641914910000|2022-01-11 15:28:30|676.67|674.67|676.21|674.21|676.67|674.67|676.21|674.21|0
1641914920000|2022-01-11 15:28:40|675.99|673.99|675.99|673.99|676.67|674.67|675.76|673.76|0
1641914930000|2022-01-11 15:28:50|676.21|674.21|676.67|674.67|676.67|674.67|676.1|674.1|0
1641914940000|2022-01-11 15:29:00|676.89|674.89|676.89|674.89|676.89|674.89|676.67|674.67|0
1641914950000|2022-01-11 15:29:10|676.44|674.44|677.8|675.8|677.8|675.8|676.44|674.44|0
1641914960000|2022-01-11 15:29:20|676.66|674.66|675.76|673.76|676.66|674.66|675.76|673.76|0
1641914970000|2022-01-11 15:29:30|675.53|673.53|675.53|673.53|675.53|673.53|675.08|673.08|0
1641914980000|2022-01-11 15:29:40|675.76|673.76|674.18|672.18|675.76|673.76|674.18|672.18|0
1641914990000|2022-01-11 15:29:50|673.95|671.95|675.31|673.31|675.31|673.31|673.73|671.73|0
1641915000000|2022-01-11 15:30:00|675.53|673.53|674.86|672.86|675.53|673.53|674.86|672.86|0
1641915010000|2022-01-11 15:30:10|674.63|672.63|675.76|673.76|675.76|673.76|674.63|672.63|0
1641915020000|2022-01-11 15:30:20|675.99|673.99|676.66|674.66|676.66|674.66|675.99|673.99|0
1641915030000|2022-01-11 15:30:30|677.12|675.12|678.93|676.93|678.93|676.93|677.12|675.12|0
1641915040000|2022-01-11 15:30:40|678.7|676.7|681.19|679.19|681.19|679.19|678.7|676.7|0
1641915050000|2022-01-11 15:30:50|682.1|680.1|682.1|680.1|683.23|681.23|682.1|680.1|0
1641915060000|2022-01-11 15:31:00|680.97|678.97|675.76|673.76|680.97|678.97|675.76|673.76|0
1641915070000|2022-01-11 15:31:10|676.21|674.21|676.66|674.66|676.89|674.89|676.21|674.21|0
1641915080000|2022-01-11 15:31:20|675.31|673.31|673.27|671.27|675.31|673.31|673.27|671.27|0
1641915090000|2022-01-11 15:31:30|671.47|669.47|673.05|671.05|673.05|671.05|671.47|669.47|0
1641915100000|2022-01-11 15:31:40|672.14|670.14|671.47|669.47|672.14|670.14|671.24|669.24|0
1641915110000|2022-01-11 15:31:50|671.35|669.35|670.11|668.11|671.35|669.35|670.11|668.11|0
1641915120000|2022-01-11 15:32:00|670.79|668.79|671.01|669.01|671.01|669.01|670.11|668.11|0
1641915130000|2022-01-11 15:32:10|671.92|669.92|673.05|671.05|673.05|671.05|671.92|669.92|0
1641915140000|2022-01-11 15:32:20|672.82|670.82|673.05|671.05|673.95|671.95|672.82|670.82|0
1641915150000|2022-01-11 15:32:30|671.24|669.24|672.59|670.59|672.59|670.59|671.24|669.24|0
1641915160000|2022-01-11 15:32:40|672.37|670.37|672.37|670.37|672.59|670.59|671.92|669.92|0
1641915170000|2022-01-11 15:32:50|672.59|670.59|673.05|671.05|673.05|671.05|672.59|670.59|0
1641915180000|2022-01-11 15:33:00|673.15|671.15|673.27|671.27|673.27|671.27|672.82|670.82|0
1641915190000|2022-01-11 15:33:10|674.18|672.18|673.95|671.95|674.18|672.18|673.72|671.72|0
1641915200000|2022-01-11 15:33:20|675.08|673.08|674.63|672.63|675.08|673.08|674.63|672.63|0
1641915210000|2022-01-11 15:33:30|675.08|673.08|674.85|672.85|675.08|673.08|674.85|672.85|0
1641915220000|2022-01-11 15:33:40|675.08|673.08|674.18|672.18|675.53|673.53|674.18|672.18|0
1641915230000|2022-01-11 15:33:50|674.63|672.63|674.4|672.4|674.63|672.63|674.4|672.4|0
1641915240000|2022-01-11 15:34:00|674.18|672.18|673.27|671.27|674.18|672.18|673.05|671.05|0
1641915250000|2022-01-11 15:34:10|672.82|670.82|671.46|669.46|672.82|670.82|671.46|669.46|0
1641915260000|2022-01-11 15:34:20|671.69|669.69|670.79|668.79|671.69|669.69|670.79|668.79|0
1641915270000|2022-01-11 15:34:30|671.24|669.24|671.24|669.24|671.24|669.24|671.24|669.24|0
1641915280000|2022-01-11 15:34:40|670.56|668.56|668.53|666.53|670.56|668.56|668.53|666.53|0
1641915290000|2022-01-11 15:34:50|668.98|666.98|668.53|666.53|668.98|666.98|668.31|666.31|0
1641915300000|2022-01-11 15:35:00|669.21|667.21|667.4|665.4|669.21|667.21|667.18|665.18|0
1641915310000|2022-01-11 15:35:10|668.08|666.08|668.31|666.31|668.31|666.31|667.63|665.63|0
1641915320000|2022-01-11 15:35:20|668.76|666.76|668.31|666.31|668.76|666.76|667.4|665.4|0
1641915330000|2022-01-11 15:35:30|667.85|665.85|668.08|666.08|668.08|666.08|667.18|665.18|0
1641915340000|2022-01-11 15:35:40|668.53|666.53|668.31|666.31|668.53|666.53|667.85|665.85|0
1641915350000|2022-01-11 15:35:50|668.76|666.76|669.21|667.21|669.21|667.21|668.76|666.76|0
1641915360000|2022-01-11 15:36:00|668.53|666.53|669.88|667.88|669.88|667.88|668.53|666.53|0
1641915370000|2022-01-11 15:36:10|670.34|668.34|670.79|668.79|671.46|669.46|670.34|668.34|0
1641915380000|2022-01-11 15:36:20|670.11|668.11|670.56|668.56|670.56|668.56|670.11|668.11|0
1641915390000|2022-01-11 15:36:30|671.01|669.01|671.01|669.01|671.01|669.01|670.56|668.56|0
1641915400000|2022-01-11 15:36:40|670.34|668.34|669.88|667.88|670.79|668.79|669.88|667.88|0
1641915410000|2022-01-11 15:36:50|669.21|667.21|669.43|667.43|669.43|667.43|669.21|667.21|0
1641915420000|2022-01-11 15:37:00|669.21|667.21|669.88|667.88|669.88|667.88|669.21|667.21|0
1641915430000|2022-01-11 15:37:10|669.66|667.66|668.53|666.53|669.66|667.66|668.53|666.53|0
1641915440000|2022-01-11 15:37:20|668.64|666.64|669.21|667.21|669.21|667.21|668.53|666.53|0
1641915450000|2022-01-11 15:37:30|668.98|666.98|668.08|666.08|668.98|666.98|667.4|665.4|0
1641915460000|2022-01-11 15:37:40|668.76|666.76|668.08|666.08|668.76|666.76|668.08|666.08|0
1641915470000|2022-01-11 15:37:50|667.85|665.85|667.63|665.63|667.85|665.85|667.4|665.4|0
1641915480000|2022-01-11 15:38:00|668.3|666.3|668.3|666.3|668.3|666.3|668.08|666.08|0
1641915490000|2022-01-11 15:38:10|668.53|666.53|668.76|666.76|669.21|667.21|668.53|666.53|0
1641915500000|2022-01-11 15:38:20|668.98|666.98|669.21|667.21|669.21|667.21|668.98|666.98|0
1641915510000|2022-01-11 15:38:30|668.53|666.53|669.43|667.43|669.43|667.43|668.53|666.53|0
1641915520000|2022-01-11 15:38:40|670.56|668.56|669.43|667.43|670.56|668.56|669.43|667.43|0
1641915530000|2022-01-11 15:38:50|669.66|667.66|670.33|668.33|670.56|668.56|669.66|667.66|0
1641915540000|2022-01-11 15:39:00|669.66|667.66|670.56|668.56|670.56|668.56|669.66|667.66|0
1641915550000|2022-01-11 15:39:10|670.79|668.79|670.11|668.11|670.79|668.79|669.88|667.88|0
1641915560000|2022-01-11 15:39:20|670.79|668.79|670.11|668.11|670.79|668.79|670.11|668.11|0
1641915570000|2022-01-11 15:39:30|671.91|669.91|671.46|669.46|671.91|669.91|671.46|669.46|0
1641915580000|2022-01-11 15:39:40|671.24|669.24|669.66|667.66|671.24|669.24|669.66|667.66|0
1641915590000|2022-01-11 15:39:50|670.33|668.33|669.66|667.66|670.33|668.33|669.43|667.43|0
1641915600000|2022-01-11 15:40:00|669.43|667.43|668.75|666.75|669.43|667.43|668.75|666.75|0
1641915610000|2022-01-11 15:40:10|668.53|666.53|668.53|666.53|668.75|666.75|668.08|666.08|0
1641915620000|2022-01-11 15:40:20|668.98|666.98|668.19|666.19|668.98|666.98|668.19|666.19|0
1641915630000|2022-01-11 15:40:30|668.53|666.53|669.2|667.2|669.43|667.43|668.53|666.53|0
1641915640000|2022-01-11 15:40:40|669.43|667.43|669.2|667.2|669.43|667.43|668.98|666.98|0
1641915650000|2022-01-11 15:40:50|668.75|666.75|667.85|665.85|668.75|666.75|667.85|665.85|0
1641915660000|2022-01-11 15:41:00|668.53|666.53|666.95|664.95|668.53|666.53|666.95|664.95|0
1641915670000|2022-01-11 15:41:10|667.18|665.18|666.95|664.95|667.18|665.18|666.95|664.95|0
1641915680000|2022-01-11 15:41:20|665.6|663.6|665.37|663.37|667.18|665.18|665.37|663.37|0
1641915690000|2022-01-11 15:41:30|664.92|662.92|663.35|661.35|664.92|662.92|663.35|661.35|0
1641915700000|2022-01-11 15:41:40|663.57|661.57|662.67|660.67|663.57|661.57|662.67|660.67|0
1641915710000|2022-01-11 15:41:50|662.9|660.9|663.57|661.57|663.57|661.57|662.9|660.9|0
1641915720000|2022-01-11 15:42:00|663.35|661.35|662.67|660.67|663.35|661.35|662.45|660.45|0
1641915730000|2022-01-11 15:42:10|661.77|659.77|662|660|662.22|660.22|661.77|659.77|0
1641915740000|2022-01-11 15:42:20|661.1|659.1|660.87|658.87|661.1|659.1|660.87|658.87|0
1641915750000|2022-01-11 15:42:30|661.32|659.32|662|660|662.22|660.22|661.32|659.32|0
1641915760000|2022-01-11 15:42:40|661.55|659.55|661.32|659.32|661.55|659.55|661.32|659.32|0
1641915770000|2022-01-11 15:42:50|661.55|659.55|660.09|658.09|661.55|659.55|660.09|658.09|0
1641915780000|2022-01-11 15:43:00|660.54|658.54|659.64|657.64|660.54|658.54|659.64|657.64|0
1641915790000|2022-01-11 15:43:10|658.97|656.97|659.42|657.42|659.52|657.52|658.97|656.97|0
1641915800000|2022-01-11 15:43:20|660.45|658.45|660.45|658.45|660.45|658.45|660.23|658.23|0
1641915810000|2022-01-11 15:43:30|660.67|658.67|660.67|658.67|661.01|659.01|660.67|658.67|0
1641915820000|2022-01-11 15:43:40|660.45|658.45|660.23|658.23|661.12|659.12|660.23|658.23|0
1641915830000|2022-01-11 15:43:50|660.45|658.45|660.45|658.45|660.45|658.45|659.78|657.78|0
1641915840000|2022-01-11 15:44:00|660.67|658.67|660.67|658.67|660.67|658.67|660.23|658.23|0
1641915850000|2022-01-11 15:44:10|660.9|658.9|660.9|658.9|660.9|658.9|660.67|658.67|0
1641915860000|2022-01-11 15:44:20|661.01|659.01|662.13|660.13|662.25|660.25|661.01|659.01|0
1641915870000|2022-01-11 15:44:30|662.02|660.02|662.47|660.47|662.47|660.47|662.02|660.02|0
1641915880000|2022-01-11 15:44:40|661.8|659.8|662.25|660.25|662.25|660.25|661.8|659.8|0
1641915890000|2022-01-11 15:44:50|662.02|660.02|661.35|659.35|662.02|660.02|661.35|659.35|0
1641915900000|2022-01-11 15:45:00|660.22|658.22|660.9|658.9|660.9|658.9|660.22|658.22|0
1641915910000|2022-01-11 15:45:10|660.45|658.45|662.02|660.02|662.02|660.02|660.22|658.22|0
1641915920000|2022-01-11 15:45:20|662.7|660.7|663.71|661.71|663.71|661.71|662.7|660.7|0
1641915930000|2022-01-11 15:45:30|662.92|660.92|666.75|664.75|666.75|664.75|662.92|660.92|0
1641915940000|2022-01-11 15:45:40|667.88|665.88|669.01|667.01|669.01|667.01|667.65|665.65|0
1641915950000|2022-01-11 15:45:50|668.55|666.55|666.98|664.98|669.23|667.23|666.98|664.98|0
1641915960000|2022-01-11 15:46:00|667.43|665.43|664.95|662.95|667.43|665.43|664.72|662.72|0
1641915970000|2022-01-11 15:46:10|666.3|664.3|666.3|664.3|666.75|664.75|666.3|664.3|0
1641915980000|2022-01-11 15:46:20|666.53|664.53|666.98|664.98|667.43|665.43|666.53|664.53|0
1641915990000|2022-01-11 15:46:30|665.85|663.85|665.62|663.62|665.85|663.85|665.4|663.4|0
1641916000000|2022-01-11 15:46:40|665.4|663.4|666.98|664.98|666.98|664.98|665.4|663.4|0
1641916010000|2022-01-11 15:46:50|666.53|664.53|665.85|663.85|666.53|664.53|665.62|663.62|0
1641916020000|2022-01-11 15:47:00|666.07|664.07|666.98|664.98|666.98|664.98|666.07|664.07|0
1641916030000|2022-01-11 15:47:10|666.75|664.75|665.62|663.62|666.75|664.75|665.62|663.62|0
1641916040000|2022-01-11 15:47:20|665.4|663.4|664.05|662.05|665.4|663.4|664.05|662.05|0
1641916050000|2022-01-11 15:47:30|664.27|662.27|665.4|663.4|665.4|663.4|664.27|662.27|0
1641916060000|2022-01-11 15:47:40|665.85|663.85|666.75|664.75|666.75|664.75|665.85|663.85|0
1641916070000|2022-01-11 15:47:50|667.43|665.43|666.98|664.98|667.65|665.65|666.98|664.98|0
1641916080000|2022-01-11 15:48:00|666.3|664.3|667.98|665.98|667.98|665.98|666.3|664.3|0
1641916090000|2022-01-11 15:48:10|667.65|665.65|667.43|665.43|667.65|665.65|667.43|665.43|0
1641916100000|2022-01-11 15:48:20|668.1|666.1|667.2|665.2|668.1|666.1|667.2|665.2|0
1641916110000|2022-01-11 15:48:30|667.43|665.43|667.2|665.2|667.88|665.88|667.2|665.2|0
1641916120000|2022-01-11 15:48:40|667.43|665.43|666.75|664.75|667.43|665.43|666.75|664.75|0
1641916130000|2022-01-11 15:48:50|665.17|663.17|665.62|663.62|666.3|664.3|665.17|663.17|0
1641916140000|2022-01-11 15:49:00|664.72|662.72|664.95|662.95|664.95|662.95|664.5|662.5|0
1641916150000|2022-01-11 15:49:10|665.62|663.62|666.07|664.07|666.07|664.07|665.62|663.62|0
1641916160000|2022-01-11 15:49:20|665.62|663.62|664.89|662.89|665.62|663.62|664.89|662.89|0
1641916170000|2022-01-11 15:49:30|665.56|663.56|665.11|663.11|665.56|663.56|664.89|662.89|0
1641916180000|2022-01-11 15:49:40|664.89|662.89|661.96|659.96|664.89|662.89|661.96|659.96|0
1641916190000|2022-01-11 15:49:50|663.31|661.31|663.99|661.99|663.99|661.99|663.31|661.31|0
1641916200000|2022-01-11 15:50:00|663.31|661.31|661.62|659.62|663.31|661.31|661.62|659.62|0
1641916210000|2022-01-11 15:50:10|662.41|660.41|661.96|659.96|662.41|660.41|661.96|659.96|0
1641916220000|2022-01-11 15:50:20|661.74|659.74|661.29|659.29|661.74|659.74|660.84|658.84|0
1641916230000|2022-01-11 15:50:30|660.84|658.84|661.29|659.29|661.29|659.29|660.84|658.84|0
1641916240000|2022-01-11 15:50:40|661.51|659.51|662.86|660.86|662.86|660.86|661.51|659.51|0
1641916250000|2022-01-11 15:50:50|662.19|660.19|661.96|659.96|662.19|660.19|661.96|659.96|0
1641916260000|2022-01-11 15:51:00|661.51|659.51|662.19|660.19|662.19|660.19|661.51|659.51|0
1641916270000|2022-01-11 15:51:10|662.41|660.41|662.86|660.86|662.86|660.86|662.41|660.41|0
1641916280000|2022-01-11 15:51:20|662.19|660.19|660.62|658.62|662.19|660.19|660.62|658.62|0
1641916290000|2022-01-11 15:51:30|661.51|659.51|661.06|659.06|661.74|659.74|661.06|659.06|0
1641916300000|2022-01-11 15:51:40|661.51|659.51|662.41|660.41|662.41|660.41|661.51|659.51|0
1641916310000|2022-01-11 15:51:50|662.64|660.64|662.86|660.86|663.76|661.76|662.64|660.64|0
1641916320000|2022-01-11 15:52:00|663.31|661.31|663.99|661.99|664.21|662.21|663.31|661.31|0
1641916330000|2022-01-11 15:52:10|664.21|662.21|662.86|660.86|664.21|662.21|662.86|660.86|0
1641916340000|2022-01-11 15:52:20|663.76|661.76|663.09|661.09|663.76|661.76|663.09|661.09|0
1641916350000|2022-01-11 15:52:30|663.99|661.99|663.99|661.99|664.44|662.44|663.99|661.99|0
1641916360000|2022-01-11 15:52:40|664.21|662.21|663.99|661.99|664.21|662.21|663.76|661.76|0
1641916370000|2022-01-11 15:52:50|663.76|661.76|663.09|661.09|663.99|661.99|663.09|661.09|0
1641916380000|2022-01-11 15:53:00|662.64|660.64|663.76|661.76|663.76|661.76|662.64|660.64|0
1641916390000|2022-01-11 15:53:10|663.99|661.99|664.21|662.21|664.21|662.21|663.76|661.76|0
1641916400000|2022-01-11 15:53:20|663.99|661.99|664.89|662.89|664.89|662.89|663.99|661.99|0
1641916410000|2022-01-11 15:53:30|664.66|662.66|664.66|662.66|664.89|662.89|664.66|662.66|0
1641916420000|2022-01-11 15:53:40|664.44|662.44|664.44|662.44|664.66|662.66|664.44|662.44|0
1641916430000|2022-01-11 15:53:50|663.99|661.99|664.89|662.89|664.89|662.89|663.99|661.99|0
1641916440000|2022-01-11 15:54:00|665.79|663.79|666.46|664.46|666.46|664.46|665.79|663.79|0
1641916450000|2022-01-11 15:54:10|666.69|664.69|666.24|664.24|666.69|664.69|666.01|664.01|0
1641916460000|2022-01-11 15:54:20|665.34|663.34|665.11|663.11|665.34|663.34|665.11|663.11|0
1641916470000|2022-01-11 15:54:30|664.44|662.44|664.66|662.66|665.11|663.11|664.44|662.44|0
1641916480000|2022-01-11 15:54:40|664.89|662.89|664.66|662.66|665.11|663.11|664.66|662.66|0
1641916490000|2022-01-11 15:54:50|665.11|663.11|666.01|664.01|666.01|664.01|665.11|663.11|0
1641916500000|2022-01-11 15:55:00|666.69|664.69|667.81|665.81|667.81|665.81|666.69|664.69|0
1641916510000|2022-01-11 15:55:10|667.36|665.36|668.04|666.04|668.04|666.04|666.91|664.91|0
1641916520000|2022-01-11 15:55:20|667.59|665.59|667.81|665.81|668.26|666.26|667.36|665.36|0
1641916530000|2022-01-11 15:55:30|667.59|665.59|667.81|665.81|667.81|665.81|667.59|665.59|0
1641916540000|2022-01-11 15:55:40|667.59|665.59|667.59|665.59|667.59|665.59|667.36|665.36|0
1641916550000|2022-01-11 15:55:50|668.04|666.04|667.81|665.81|668.04|666.04|667.81|665.81|0
1641916560000|2022-01-11 15:56:00|667.14|665.14|666.24|664.24|667.14|665.14|666.24|664.24|0
1641916570000|2022-01-11 15:56:10|666.01|664.01|664.66|662.66|666.01|664.01|664.66|662.66|0
1641916580000|2022-01-11 15:56:20|665.34|663.34|665.11|663.11|665.34|663.34|664.66|662.66|0
1641916590000|2022-01-11 15:56:30|664.89|662.89|665.11|663.11|665.56|663.56|664.89|662.89|0
1641916600000|2022-01-11 15:56:40|666.01|664.01|665.11|663.11|666.24|664.24|665.11|663.11|0
1641916610000|2022-01-11 15:56:50|665.56|663.56|665.11|663.11|665.79|663.79|665.11|663.11|0
1641916620000|2022-01-11 15:57:00|666.24|664.24|665.11|663.11|666.24|664.24|665.11|663.11|0
1641916630000|2022-01-11 15:57:10|665.34|663.34|665.34|663.34|665.56|663.56|665.34|663.34|0
1641916640000|2022-01-11 15:57:20|665.11|663.11|666.24|664.24|666.24|664.24|665.11|663.11|0
1641916650000|2022-01-11 15:57:30|666.69|664.69|665.79|663.79|666.69|664.69|665.79|663.79|0
1641916660000|2022-01-11 15:57:40|665.56|663.56|665.79|663.79|665.79|663.79|665.56|663.56|0
1641916670000|2022-01-11 15:57:50|666.01|664.01|665.11|663.11|666.01|664.01|664.66|662.66|0
1641916680000|2022-01-11 15:58:00|664.88|662.88|664.88|662.88|664.88|662.88|664.43|662.43|0
1641916690000|2022-01-11 15:58:10|665.79|663.79|665.56|663.56|665.79|663.79|665.56|663.56|0
1641916700000|2022-01-11 15:58:20|666.24|664.24|668.49|666.49|668.49|666.49|666.24|664.24|0
1641916710000|2022-01-11 15:58:30|668.94|666.94|670.07|668.07|670.52|668.52|668.94|666.94|0
1641916720000|2022-01-11 15:58:40|670.29|668.29|670.29|668.29|670.52|668.52|670.29|668.29|0
1641916730000|2022-01-11 15:58:50|669.62|667.62|668.94|666.94|669.62|667.62|668.94|666.94|0
1641916740000|2022-01-11 15:59:00|668.04|666.04|668.71|666.71|668.71|666.71|668.04|666.04|0
1641916750000|2022-01-11 15:59:10|669.62|667.62|669.84|667.84|669.84|667.84|668.94|666.94|0
1641916760000|2022-01-11 15:59:20|670.07|668.07|669.62|667.62|670.07|668.07|669.39|667.39|0
1641916770000|2022-01-11 15:59:30|669.84|667.84|668.71|666.71|669.84|667.84|668.71|666.71|0
1641916780000|2022-01-11 15:59:40|669.16|667.16|669.16|667.16|669.16|667.16|669.16|667.16|0
1641916790000|2022-01-11 15:59:50|668.94|666.94|669.16|667.16|669.16|667.16|668.71|666.71|0
1641916800000|2022-01-11 16:00:00|669.39|667.39|670.97|668.97|670.97|668.97|669.39|667.39|0
1641916810000|2022-01-11 16:00:10|670.29|668.29|670.29|668.29|670.74|668.74|670.29|668.29|0
1641916820000|2022-01-11 16:00:20|669.61|667.61|669.16|667.16|669.61|667.61|669.16|667.16|0
1641916830000|2022-01-11 16:00:30|668.94|666.94|668.71|666.71|669.39|667.39|668.71|666.71|0
1641916840000|2022-01-11 16:00:40|668.94|666.94|669.61|667.61|669.61|667.61|668.94|666.94|0
1641916850000|2022-01-11 16:00:50|670.29|668.29|670.74|668.74|670.74|668.74|670.29|668.29|0
1641916860000|2022-01-11 16:01:00|671.19|669.19|672.32|670.32|672.32|670.32|671.19|669.19|0
1641916870000|2022-01-11 16:01:10|671.64|669.64|671.42|669.42|671.64|669.64|671.19|669.19|0
1641916880000|2022-01-11 16:01:20|670.97|668.97|670.74|668.74|671.19|669.19|670.74|668.74|0
1641916890000|2022-01-11 16:01:30|671.42|669.42|670.97|668.97|671.42|669.42|670.52|668.52|0
1641916900000|2022-01-11 16:01:40|670.52|668.52|671.19|669.19|671.19|669.19|670.52|668.52|0
1641916910000|2022-01-11 16:01:50|671.42|669.42|671.42|669.42|671.64|669.64|671.42|669.42|0
1641916920000|2022-01-11 16:02:00|671.87|669.87|673|671|673|671|671.87|669.87|0
1641916930000|2022-01-11 16:02:10|673.22|671.22|671.87|669.87|673.22|671.22|671.87|669.87|0
1641916940000|2022-01-11 16:02:20|671.64|669.64|671.19|669.19|671.87|669.87|671.19|669.19|0
1641916950000|2022-01-11 16:02:30|671.87|669.87|672.77|670.77|672.77|670.77|671.87|669.87|0
1641916960000|2022-01-11 16:02:40|672.55|670.55|672.55|670.55|672.55|670.55|672.1|670.1|0
1641916970000|2022-01-11 16:02:50|673.45|671.45|673.45|671.45|673.45|671.45|673|671|0
1641916980000|2022-01-11 16:03:00|673.22|671.22|673.45|671.45|674.35|672.35|673.22|671.22|0
1641916990000|2022-01-11 16:03:10|673.9|671.9|675.03|673.03|675.03|673.03|673.9|671.9|0
1641917000000|2022-01-11 16:03:20|675.71|673.71|675.71|673.71|676.39|674.39|675.71|673.71|0
1641917010000|2022-01-11 16:03:30|675.93|673.93|675.93|673.93|676.16|674.16|675.93|673.93|0
1641917020000|2022-01-11 16:03:40|676.16|674.16|676.16|674.16|676.16|674.16|676.16|674.16|0
1641917030000|2022-01-11 16:03:50|677.06|675.06|677.74|675.74|677.74|675.74|677.06|675.06|0
1641917040000|2022-01-11 16:04:00|677.97|675.97|677.97|675.97|678.2|676.2|677.97|675.97|0
1641917050000|2022-01-11 16:04:10|678.42|676.42|680.23|678.23|680.23|678.23|678.42|676.42|0
1641917060000|2022-01-11 16:04:20|679.55|677.55|680.68|678.68|680.68|678.68|679.55|677.55|0
1641917070000|2022-01-11 16:04:30|681.36|679.36|677.97|675.97|681.36|679.36|677.74|675.74|0
1641917080000|2022-01-11 16:04:40|678.2|676.2|677.97|675.97|678.2|676.2|677.97|675.97|0
1641917090000|2022-01-11 16:04:50|678.2|676.2|678.42|676.42|678.65|676.65|678.2|676.2|0
1641917100000|2022-01-11 16:05:00|678.2|676.2|678.87|676.87|678.87|676.87|678.2|676.2|0
1641917110000|2022-01-11 16:05:10|679.1|677.1|679.24|677.24|679.24|677.24|678.65|676.65|0
1641917120000|2022-01-11 16:05:20|679.01|677.01|677.78|675.78|679.01|677.01|677.78|675.78|0
1641917130000|2022-01-11 16:05:30|678.68|676.68|679.59|677.59|680.27|678.27|678.68|676.68|0
1641917140000|2022-01-11 16:05:40|680.04|678.04|679.82|677.82|680.04|678.04|679.59|677.59|0
1641917150000|2022-01-11 16:05:50|680.27|678.27|680.27|678.27|680.95|678.95|680.27|678.27|0
1641917160000|2022-01-11 16:06:00|680.49|678.49|680.27|678.27|680.72|678.72|680.04|678.04|0
1641917170000|2022-01-11 16:06:10|680.49|678.49|680.49|678.49|680.49|678.49|680.27|678.27|0
1641917180000|2022-01-11 16:06:20|680.27|678.27|680.95|678.95|681.17|679.17|680.27|678.27|0
1641917190000|2022-01-11 16:06:30|682.08|680.08|682.76|680.76|682.76|680.76|682.08|680.08|0
1641917200000|2022-01-11 16:06:40|682.99|680.99|682.53|680.53|682.99|680.99|682.53|680.53|0
1641917210000|2022-01-11 16:06:50|682.31|680.31|682.53|680.53|682.76|680.76|682.31|680.31|0
1641917220000|2022-01-11 16:07:00|682.76|680.76|682.53|680.53|683.21|681.21|682.53|680.53|0
1641917230000|2022-01-11 16:07:10|682.76|680.76|681.63|679.63|682.76|680.76|681.63|679.63|0
1641917250000|2022-01-11 16:07:30|681.4|679.4|681.28|679.28|681.4|679.4|680.95|678.95|0
1641917260000|2022-01-11 16:07:40|680.95|678.95|680.49|678.49|680.95|678.95|680.49|678.49|0
1641917270000|2022-01-11 16:07:50|680.72|678.72|680.72|678.72|680.72|678.72|680.49|678.49|0
1641917280000|2022-01-11 16:08:00|680.27|678.27|680.27|678.27|680.72|678.72|680.27|678.27|0
1641917290000|2022-01-11 16:08:10|680.38|678.38|680.49|678.49|680.72|678.72|680.38|678.38|0
1641917300000|2022-01-11 16:08:20|680.27|678.27|680.49|678.49|680.49|678.49|680.27|678.27|0
1641917310000|2022-01-11 16:08:30|680.27|678.27|680.49|678.49|680.49|678.49|679.81|677.81|0
1641917320000|2022-01-11 16:08:40|680.72|678.72|680.95|678.95|681.4|679.4|680.72|678.72|0
1641917330000|2022-01-11 16:08:50|680.72|678.72|679.81|677.81|680.72|678.72|679.81|677.81|0
1641917340000|2022-01-11 16:09:00|680.72|678.72|680.95|678.95|681.17|679.17|680.72|678.72|0
1641917350000|2022-01-11 16:09:10|681.17|679.17|680.49|678.49|681.17|679.17|680.49|678.49|0
1641917360000|2022-01-11 16:09:20|680.04|678.04|680.72|678.72|680.72|678.72|680.04|678.04|0
1641917370000|2022-01-11 16:09:30|681.17|679.17|680.72|678.72|681.17|679.17|680.72|678.72|0
1641917380000|2022-01-11 16:09:40|679.92|677.92|678|676|679.92|677.92|678|676|0
1641917390000|2022-01-11 16:09:50|677.55|675.55|677.1|675.1|677.78|675.78|676.87|674.87|0
1641917400000|2022-01-11 16:10:00|678|676|680.27|678.27|680.27|678.27|678|676|0
1641917410000|2022-01-11 16:10:10|680.49|678.49|681.17|679.17|681.17|679.17|680.49|678.49|0
1641917420000|2022-01-11 16:10:20|681.4|679.4|680.95|678.95|681.4|679.4|680.72|678.72|0
1641917430000|2022-01-11 16:10:30|680.27|678.27|680.95|678.95|680.95|678.95|680.27|678.27|0
1641917440000|2022-01-11 16:10:40|680.49|678.49|680.27|678.27|680.49|678.49|680.27|678.27|0
1641917450000|2022-01-11 16:10:50|680.04|678.04|681.17|679.17|681.17|679.17|679.81|677.81|0
1641917460000|2022-01-11 16:11:00|680.95|678.95|680.49|678.49|680.95|678.95|680.27|678.27|0
1641917470000|2022-01-11 16:11:10|681.4|679.4|681.4|679.4|682.53|680.53|681.4|679.4|0
1641917480000|2022-01-11 16:11:20|681.17|679.17|681.17|679.17|681.17|679.17|681.17|679.17|0
1641917490000|2022-01-11 16:11:30|681.4|679.4|681.63|679.63|681.63|679.63|680.72|678.72|0
1641917500000|2022-01-11 16:11:40|681.73|679.73|681.17|679.17|682.08|680.08|681.17|679.17|0
1641917510000|2022-01-11 16:11:50|681.4|679.4|680.72|678.72|681.4|679.4|680.72|678.72|0
1641917520000|2022-01-11 16:12:00|681.17|679.17|682.3|680.3|682.3|680.3|681.17|679.17|0
1641917530000|2022-01-11 16:12:10|681.85|679.85|684.12|682.12|684.12|682.12|681.85|679.85|0
1641917540000|2022-01-11 16:12:20|684.35|682.35|684.8|682.8|684.8|682.8|684.35|682.35|0
1641917550000|2022-01-11 16:12:30|685.25|683.25|685.93|683.93|685.93|683.93|685.25|683.25|0
1641917560000|2022-01-11 16:12:40|685.03|683.03|685.48|683.48|685.71|683.71|685.03|683.03|0
1641917570000|2022-01-11 16:12:50|685.25|683.25|684.57|682.57|685.25|683.25|684.57|682.57|0
1641917580000|2022-01-11 16:13:00|685.48|683.48|685.25|683.25|685.48|683.48|684.57|682.57|0
1641917590000|2022-01-11 16:13:10|685.59|683.59|685.71|683.71|685.71|683.71|685.25|683.25|0
1641917600000|2022-01-11 16:13:20|685.93|683.93|685.93|683.93|685.93|683.93|685.71|683.71|0
1641917610000|2022-01-11 16:13:30|687.3|685.3|687.75|685.75|687.98|685.98|687.3|685.3|0
1641917620000|2022-01-11 16:13:40|688.43|686.43|688.66|686.66|688.66|686.66|688.43|686.43|0
1641917630000|2022-01-11 16:13:50|688.43|686.43|687.3|685.3|688.43|686.43|687.07|685.07|0
1641917640000|2022-01-11 16:14:00|687.98|685.98|687.07|685.07|688.43|686.43|687.07|685.07|0
1641917650000|2022-01-11 16:14:10|686.39|684.39|686.39|684.39|686.84|684.84|686.39|684.39|0
1641917660000|2022-01-11 16:14:20|686.16|684.16|686.61|684.61|686.84|684.84|686.16|684.16|0
1641917670000|2022-01-11 16:14:30|686.84|684.84|687.29|685.29|687.52|685.52|686.84|684.84|0
1641917680000|2022-01-11 16:14:40|686.61|684.61|686.39|684.39|686.61|684.61|685.71|683.71|0
1641917690000|2022-01-11 16:14:50|686.61|684.61|687.29|685.29|687.29|685.29|686.61|684.61|0
1641917700000|2022-01-11 16:15:00|687.52|685.52|686.61|684.61|687.98|685.98|686.61|684.61|0
1641917710000|2022-01-11 16:15:10|686.39|684.39|688.88|686.88|688.88|686.88|686.39|684.39|0
1641917720000|2022-01-11 16:15:20|689.79|687.79|691.16|689.16|691.16|689.16|689.79|687.79|0
1641917730000|2022-01-11 16:15:30|691.39|689.39|691.61|689.61|691.84|689.84|691.39|689.39|0
1641917740000|2022-01-11 16:15:40|692.52|690.52|692.75|690.75|692.75|690.75|692.29|690.29|0
1641917750000|2022-01-11 16:15:50|693.2|691.2|693.2|691.2|693.66|691.66|693.2|691.2|0
1641917760000|2022-01-11 16:16:00|693.54|691.54|694.12|692.12|694.34|692.34|693.2|691.2|0
1641917770000|2022-01-11 16:16:10|693.2|691.2|694.34|692.34|694.34|692.34|692.98|690.98|0
1641917780000|2022-01-11 16:16:20|694.11|692.11|693.66|691.66|694.11|692.11|693.66|691.66|0
1641917790000|2022-01-11 16:16:30|693.43|691.43|690.25|688.25|693.43|691.43|690.25|688.25|0
1641917800000|2022-01-11 16:16:40|690.7|688.7|690.36|688.36|690.7|688.7|690.25|688.25|0
1641917810000|2022-01-11 16:16:50|691.16|689.16|690.93|688.93|691.16|689.16|690.93|688.93|0
1641917820000|2022-01-11 16:17:00|691.61|689.61|692.07|690.07|692.07|690.07|690.93|688.93|0
1641917830000|2022-01-11 16:17:10|692.75|690.75|692.75|690.75|692.75|690.75|692.75|690.75|0
1641917840000|2022-01-11 16:17:20|692.52|690.52|693.89|691.89|693.89|691.89|692.52|690.52|0
1641917850000|2022-01-11 16:17:30|694.34|692.34|694|692|694.34|692.34|693.89|691.89|0
1641917860000|2022-01-11 16:17:40|694.11|692.11|695.02|693.02|695.02|693.02|694.11|692.11|0
1641917870000|2022-01-11 16:17:50|695.25|693.25|695.71|693.71|695.71|693.71|695.25|693.25|0
1641917880000|2022-01-11 16:18:00|695.48|693.48|695.25|693.25|695.71|693.71|695.25|693.25|0
1641917890000|2022-01-11 16:18:10|694.57|692.57|695.25|693.25|695.25|693.25|694.57|692.57|0
1641917900000|2022-01-11 16:18:20|694.8|692.8|695.48|693.48|695.48|693.48|694.8|692.8|0
1641917910000|2022-01-11 16:18:30|695.71|693.71|696.62|694.62|696.62|694.62|695.71|693.71|0
1641917920000|2022-01-11 16:18:40|695.71|693.71|696.16|694.16|696.39|694.39|695.71|693.71|0
1641917930000|2022-01-11 16:18:50|695.94|693.94|696.85|694.85|697.07|695.07|695.94|693.94|0
1641917940000|2022-01-11 16:19:00|697.07|695.07|696.85|694.85|697.53|695.53|696.85|694.85|0
1641917950000|2022-01-11 16:19:10|696.62|694.62|697.3|695.3|697.3|695.3|696.62|694.62|0
1641917960000|2022-01-11 16:19:20|696.62|694.62|695.94|693.94|696.85|694.85|695.94|693.94|0
1641917970000|2022-01-11 16:19:30|695.48|693.48|696.5|694.5|696.5|694.5|695.48|693.48|0
1641917980000|2022-01-11 16:19:40|696.39|694.39|696.85|694.85|696.85|694.85|696.39|694.39|0
1641917990000|2022-01-11 16:19:50|696.62|694.62|696.16|694.16|696.62|694.62|696.16|694.16|0
1641918000000|2022-01-11 16:20:00|696.85|694.85|695.93|693.93|697.07|695.07|695.93|693.93|0
1641918010000|2022-01-11 16:20:10|694.8|692.8|693.66|691.66|694.8|692.8|693.66|691.66|0
1641918020000|2022-01-11 16:20:20|694.11|692.11|692.52|690.52|694.34|692.34|692.52|690.52|0
1641918030000|2022-01-11 16:20:30|692.29|690.29|692.52|690.52|692.52|690.52|692.29|690.29|0
1641918040000|2022-01-11 16:20:40|691.61|689.61|693.2|691.2|693.2|691.2|691.61|689.61|0
1641918050000|2022-01-11 16:20:50|692.52|690.52|692.97|690.97|692.97|690.97|692.52|690.52|0
1641918060000|2022-01-11 16:21:00|692.52|690.52|692.97|690.97|692.97|690.97|692.06|690.06|0
1641918070000|2022-01-11 16:21:10|692.29|690.29|692.52|690.52|692.75|690.75|692.29|690.29|0
1641918080000|2022-01-11 16:21:20|692.97|690.97|693.66|691.66|693.66|691.66|692.97|690.97|0
1641918090000|2022-01-11 16:21:30|693.77|691.77|695.71|693.71|695.71|693.71|693.77|691.77|0
1641918100000|2022-01-11 16:21:40|695.48|693.48|696.85|694.85|696.85|694.85|695.48|693.48|0
1641918110000|2022-01-11 16:21:50|697.3|695.3|697.53|695.53|697.98|695.98|697.3|695.3|0
1641918120000|2022-01-11 16:22:00|697.76|695.76|697.98|695.98|698.21|696.21|697.76|695.76|0
1641918130000|2022-01-11 16:22:10|698.21|696.21|696.62|694.62|698.67|696.67|696.62|694.62|0
1641918140000|2022-01-11 16:22:20|696.84|694.84|697.07|695.07|697.07|695.07|696.84|694.84|0
1641918150000|2022-01-11 16:22:30|697.3|695.3|698.21|696.21|698.21|696.21|697.18|695.18|0
1641918160000|2022-01-11 16:22:40|698.44|696.44|698.67|696.67|699.35|697.35|698.44|696.44|0
1641918170000|2022-01-11 16:22:50|698.78|696.78|697.3|695.3|698.78|696.78|697.3|695.3|0
1641918180000|2022-01-11 16:23:00|697.76|695.76|697.07|695.07|697.76|695.76|697.07|695.07|0
1641918190000|2022-01-11 16:23:10|697.53|695.53|698.21|696.21|698.21|696.21|697.53|695.53|0
1641918200000|2022-01-11 16:23:20|698.44|696.44|697.3|695.3|698.67|696.67|697.3|695.3|0
1641918210000|2022-01-11 16:23:30|697.76|695.76|696.84|694.84|697.76|695.76|696.84|694.84|0
1641918220000|2022-01-11 16:23:40|696.16|694.16|696.16|694.16|696.16|694.16|695.71|693.71|0
1641918230000|2022-01-11 16:23:50|696.39|694.39|695.71|693.71|696.62|694.62|695.71|693.71|0
1641918240000|2022-01-11 16:24:00|695.25|693.25|695.93|693.93|695.93|693.93|695.25|693.25|0
1641918250000|2022-01-11 16:24:10|695.81|693.81|695.93|693.93|696.16|694.16|695.71|693.71|0
1641918260000|2022-01-11 16:24:20|695.25|693.25|694.34|692.34|695.25|693.25|694.34|692.34|0
1641918270000|2022-01-11 16:24:30|694.11|692.11|694.34|692.34|694.34|692.34|694.11|692.11|0
1641918280000|2022-01-11 16:24:40|694.57|692.57|695.25|693.25|695.48|693.48|694.57|692.57|0
1641918290000|2022-01-11 16:24:50|695.48|693.48|695.25|693.25|695.7|693.7|695.25|693.25|0
1641918300000|2022-01-11 16:25:00|695.48|693.48|695.7|693.7|695.7|693.7|695.25|693.25|0
1641918310000|2022-01-11 16:25:10|695.48|693.48|697.43|695.43|697.43|695.43|695.02|693.02|0
1641918320000|2022-01-11 16:25:20|697.2|695.2|697.89|695.89|697.89|695.89|696.98|694.98|0
1641918330000|2022-01-11 16:25:30|698.34|696.34|697.15|695.15|698.57|696.57|697.15|695.15|0
1641918340000|2022-01-11 16:25:40|696.01|694.01|695.74|693.74|696.01|694.01|695.06|693.06|0
1641918350000|2022-01-11 16:25:50|695.51|693.51|695.97|693.97|695.97|693.97|695.51|693.51|0
1641918360000|2022-01-11 16:26:00|695.74|693.74|694.37|692.37|695.74|693.74|694.37|692.37|0
1641918370000|2022-01-11 16:26:10|695.29|693.29|693.92|691.92|695.29|693.29|693.92|691.92|0
1641918380000|2022-01-11 16:26:20|694.48|692.48|693.92|691.92|694.48|692.48|693.92|691.92|0
1641918390000|2022-01-11 16:26:30|694.6|692.6|694.83|692.83|694.83|692.83|694.6|692.6|0
1641918400000|2022-01-11 16:26:40|694.6|692.6|695.29|693.29|695.29|693.29|694.6|692.6|0
1641918410000|2022-01-11 16:26:50|695.4|693.4|695.29|693.29|695.4|693.4|695.06|693.06|0
1641918420000|2022-01-11 16:27:00|695.74|693.74|695.06|693.06|695.97|693.97|695.06|693.06|0
1641918430000|2022-01-11 16:27:10|695.29|693.29|695.29|693.29|695.29|693.29|694.83|692.83|0
1641918440000|2022-01-11 16:27:20|694.83|692.83|694.37|692.37|694.83|692.83|694.37|692.37|0
1641918450000|2022-01-11 16:27:30|694.6|692.6|695.29|693.29|695.29|693.29|694.14|692.14|0
1641918460000|2022-01-11 16:27:40|694.83|692.83|694.14|692.14|694.83|692.83|694.14|692.14|0
1641918470000|2022-01-11 16:27:50|694.37|692.37|694.14|692.14|694.37|692.37|694.14|692.14|0
1641918480000|2022-01-11 16:28:00|694.37|692.37|693.92|691.92|694.37|692.37|693.92|691.92|0
1641918490000|2022-01-11 16:28:10|694.14|692.14|694.37|692.37|694.37|692.37|694.14|692.14|0
1641918500000|2022-01-11 16:28:20|694.6|692.6|695.06|693.06|695.06|693.06|694.6|692.6|0
1641918510000|2022-01-11 16:28:30|694.83|692.83|694.83|692.83|695.06|693.06|694.6|692.6|0
1641918520000|2022-01-11 16:28:40|694.6|692.6|695.06|693.06|695.06|693.06|694.6|692.6|0
1641918530000|2022-01-11 16:28:50|694.83|692.83|695.06|693.06|695.28|693.28|694.83|692.83|0
1641918540000|2022-01-11 16:29:00|695.28|693.28|695.28|693.28|695.28|693.28|695.28|693.28|0
1641918550000|2022-01-11 16:29:10|695.51|693.51|696.43|694.43|696.65|694.65|695.51|693.51|0
1641918560000|2022-01-11 16:29:20|695.97|693.97|696.2|694.2|696.43|694.43|695.97|693.97|0
1641918570000|2022-01-11 16:29:30|696.08|694.08|696.65|694.65|696.65|694.65|696.08|694.08|0
1641918580000|2022-01-11 16:29:40|697.11|695.11|696.43|694.43|697.11|695.11|696.43|694.43|0
1641918590000|2022-01-11 16:29:50|697.11|695.11|696.65|694.65|697.11|695.11|696.43|694.43|0
1641918600000|2022-01-11 16:30:00|696.88|694.88|696.2|694.2|696.88|694.88|696.2|694.2|0
1641918610000|2022-01-11 16:30:10|695.97|693.97|695.74|693.74|696.2|694.2|695.74|693.74|0
1641918620000|2022-01-11 16:30:20|695.28|693.28|695.06|693.06|695.28|693.28|694.83|692.83|0
1641918630000|2022-01-11 16:30:30|695.28|693.28|695.74|693.74|695.97|693.97|695.28|693.28|0
1641918640000|2022-01-11 16:30:40|696.2|694.2|695.74|693.74|696.43|694.43|695.51|693.51|0
1641918650000|2022-01-11 16:30:50|695.28|693.28|696.2|694.2|696.2|694.2|695.28|693.28|0
1641918660000|2022-01-11 16:31:00|695.97|693.97|695.51|693.51|695.97|693.97|695.28|693.28|0
1641918670000|2022-01-11 16:31:10|695.06|693.06|694.37|692.37|695.28|693.28|694.37|692.37|0
1641918680000|2022-01-11 16:31:20|693.91|691.91|694.6|692.6|694.6|692.6|693.91|691.91|0
1641918690000|2022-01-11 16:31:30|694.83|692.83|694.6|692.6|694.83|692.83|694.37|692.37|0
1641918700000|2022-01-11 16:31:40|694.37|692.37|694.83|692.83|694.83|692.83|694.14|692.14|0
1641918710000|2022-01-11 16:31:50|694.37|692.37|694.83|692.83|694.83|692.83|694.37|692.37|0
1641918720000|2022-01-11 16:32:00|695.51|693.51|694.6|692.6|695.51|693.51|694.37|692.37|0
1641918730000|2022-01-11 16:32:10|693.69|691.69|694.37|692.37|694.37|692.37|693.69|691.69|0
1641918740000|2022-01-11 16:32:20|694.83|692.83|695.05|693.05|695.05|693.05|694.83|692.83|0
1641918750000|2022-01-11 16:32:30|694.83|692.83|695.74|693.74|695.74|693.74|694.83|692.83|0
1641918760000|2022-01-11 16:32:40|695.51|693.51|695.28|693.28|695.51|693.51|695.28|693.28|0
1641918770000|2022-01-11 16:32:50|695.05|693.05|695.05|693.05|695.05|693.05|695.05|693.05|0
1641918780000|2022-01-11 16:33:00|695.28|693.28|694.83|692.83|695.28|693.28|694.83|692.83|0
1641918790000|2022-01-11 16:33:10|695.05|693.05|695.28|693.28|695.28|693.28|694.6|692.6|0
1641918800000|2022-01-11 16:33:20|695.51|693.51|695.51|693.51|695.51|693.51|695.28|693.28|0
1641918810000|2022-01-11 16:33:30|695.39|693.39|695.28|693.28|695.39|693.39|694.83|692.83|0
1641918820000|2022-01-11 16:33:40|695.74|693.74|695.05|693.05|695.97|693.97|695.05|693.05|0
1641918830000|2022-01-11 16:33:50|695.28|693.28|695.51|693.51|695.51|693.51|695.28|693.28|0
1641918840000|2022-01-11 16:34:00|695.74|693.74|695.97|693.97|695.97|693.97|695.74|693.74|0
1641918850000|2022-01-11 16:34:10|695.28|693.28|695.51|693.51|695.51|693.51|695.05|693.05|0
1641918860000|2022-01-11 16:34:20|695.74|693.74|695.51|693.51|695.97|693.97|695.51|693.51|0
1641918870000|2022-01-11 16:34:30|695.74|693.74|695.51|693.51|695.97|693.97|695.51|693.51|0
1641918880000|2022-01-11 16:34:40|695.28|693.28|695.74|693.74|695.74|693.74|695.28|693.28|0
1641918890000|2022-01-11 16:34:50|695.51|693.51|695.05|693.05|695.62|693.62|695.05|693.05|0
1641918900000|2022-01-11 16:35:00|695.74|693.74|695.74|693.74|695.97|693.97|695.74|693.74|0
1641918910000|2022-01-11 16:35:10|696.19|694.19|697.57|695.57|697.57|695.57|696.19|694.19|0
1641918920000|2022-01-11 16:35:20|697.34|695.34|697.34|695.34|697.34|695.34|697.34|695.34|0
1641918930000|2022-01-11 16:35:30|697.57|695.57|697.34|695.34|697.57|695.57|697.34|695.34|0
1641918940000|2022-01-11 16:35:40|696.88|694.88|697.34|695.34|697.34|695.34|696.88|694.88|0
1641918950000|2022-01-11 16:35:50|698.25|696.25|698.02|696.02|698.25|696.25|698.02|696.02|0
1641918960000|2022-01-11 16:36:00|698.48|696.48|698.71|696.71|698.71|696.71|698.02|696.02|0
1641918970000|2022-01-11 16:36:10|698.48|696.48|698.94|696.94|698.94|696.94|698.48|696.48|0
1641918980000|2022-01-11 16:36:20|699.39|697.39|699.85|697.85|699.85|697.85|699.39|697.39|0
1641918990000|2022-01-11 16:36:30|700.31|698.31|699.85|697.85|700.54|698.54|699.85|697.85|0
1641919000000|2022-01-11 16:36:40|700.31|698.31|700.08|698.08|700.31|698.31|699.62|697.62|0
1641919010000|2022-01-11 16:36:50|700.31|698.31|700.54|698.54|700.54|698.54|700.31|698.31|0
1641919020000|2022-01-11 16:37:00|700.08|698.08|699.85|697.85|700.31|698.31|699.85|697.85|0
1641919030000|2022-01-11 16:37:10|699.62|697.62|699.62|697.62|699.85|697.85|699.62|697.62|0
1641919040000|2022-01-11 16:37:20|700.08|698.08|699.85|697.85|700.08|698.08|699.85|697.85|0
1641919050000|2022-01-11 16:37:30|700.76|698.76|700.31|698.31|700.76|698.76|700.31|698.31|0
1641919060000|2022-01-11 16:37:40|700.76|698.76|700.54|698.54|700.76|698.76|700.54|698.54|0
1641919070000|2022-01-11 16:37:50|700.76|698.76|701.22|699.22|701.22|699.22|700.76|698.76|0
1641919080000|2022-01-11 16:38:00|700.99|698.99|701.68|699.68|701.91|699.91|700.99|698.99|0
1641919090000|2022-01-11 16:38:10|701.45|699.45|700.99|698.99|701.45|699.45|700.99|698.99|0
1641919100000|2022-01-11 16:38:20|701.45|699.45|701.45|699.45|701.68|699.68|701.45|699.45|0
1641919110000|2022-01-11 16:38:30|701.68|699.68|702.14|700.14|702.59|700.59|701.68|699.68|0
1641919120000|2022-01-11 16:38:40|701.91|699.91|702.37|700.37|702.37|700.37|701.91|699.91|0
1641919130000|2022-01-11 16:38:50|702.25|700.25|702.59|700.59|702.82|700.82|702.25|700.25|0
1641919140000|2022-01-11 16:39:00|703.05|701.05|702.14|700.14|703.05|701.05|702.14|700.14|0
1641919150000|2022-01-11 16:39:10|701.91|699.91|701.91|699.91|702.14|700.14|701.91|699.91|0
1641919160000|2022-01-11 16:39:20|702.14|700.14|702.36|700.36|702.36|700.36|701.91|699.91|0
1641919170000|2022-01-11 16:39:30|702.14|700.14|702.14|700.14|702.36|700.36|702.14|700.14|0
1641919180000|2022-01-11 16:39:40|702.36|700.36|702.59|700.59|702.59|700.59|702.36|700.36|0
1641919190000|2022-01-11 16:39:50|703.05|701.05|702.36|700.36|703.05|701.05|702.36|700.36|0
1641919200000|2022-01-11 16:40:00|702.59|700.59|702.82|700.82|702.82|700.82|702.14|700.14|0
1641919210000|2022-01-11 16:40:10|703.28|701.28|704.42|702.42|704.42|702.42|703.28|701.28|0
1641919220000|2022-01-11 16:40:20|704.2|702.2|705.11|703.11|705.11|703.11|704.2|702.2|0
1641919230000|2022-01-11 16:40:30|706.03|704.03|705.8|703.8|706.49|704.49|705.8|703.8|0
1641919240000|2022-01-11 16:40:40|706.03|704.03|706.26|704.26|706.26|704.26|706.03|704.03|0
1641919250000|2022-01-11 16:40:50|706.49|704.49|707.17|705.17|707.17|705.17|706.49|704.49|0
1641919260000|2022-01-11 16:41:00|706.94|704.94|707.17|705.17|707.63|705.63|706.94|704.94|0
1641919270000|2022-01-11 16:41:10|707.4|705.4|707.4|705.4|707.4|705.4|707.17|705.17|0
1641919280000|2022-01-11 16:41:20|707.17|705.17|706.94|704.94|707.17|705.17|706.71|704.71|0
1641919290000|2022-01-11 16:41:30|707.17|705.17|706.94|704.94|707.17|705.17|706.94|704.94|0
1641919300000|2022-01-11 16:41:40|707.17|705.17|706.94|704.94|707.63|705.63|706.94|704.94|0
1641919310000|2022-01-11 16:41:50|706.71|704.71|707.63|705.63|707.63|705.63|706.71|704.71|0
1641919320000|2022-01-11 16:42:00|707.86|705.86|707.63|705.63|708.09|706.09|707.63|705.63|0
1641919330000|2022-01-11 16:42:10|707.17|705.17|707.4|705.4|707.63|705.63|707.17|705.17|0
1641919340000|2022-01-11 16:42:20|708.09|706.09|708.32|706.32|708.32|706.32|708.09|706.09|0
1641919350000|2022-01-11 16:42:30|708.09|706.09|708.09|706.09|708.09|706.09|708.09|706.09|0
1641919360000|2022-01-11 16:42:40|707.86|705.86|708.78|706.78|708.78|706.78|707.86|705.86|0
1641919370000|2022-01-11 16:42:50|709.01|707.01|708.78|706.78|709.01|707.01|708.78|706.78|0
1641919380000|2022-01-11 16:43:00|709.47|707.47|709.01|707.01|709.47|707.47|709.01|707.01|0
1641919390000|2022-01-11 16:43:10|708.55|706.55|708.78|706.78|708.78|706.78|708.32|706.32|0
1641919400000|2022-01-11 16:43:20|709.01|707.01|707.86|705.86|709.01|707.01|707.86|705.86|0
1641919410000|2022-01-11 16:43:30|707.97|705.97|708.32|706.32|708.55|706.55|707.97|705.97|0
1641919420000|2022-01-11 16:43:40|708.09|706.09|709.01|707.01|709.01|707.01|708.09|706.09|0
1641919430000|2022-01-11 16:43:50|709.46|707.46|710.15|708.15|710.38|708.38|709.46|707.46|0
1641919440000|2022-01-11 16:44:00|709.92|707.92|709.01|707.01|709.92|707.92|709.01|707.01|0
1641919450000|2022-01-11 16:44:10|708.78|706.78|708.55|706.55|708.78|706.78|708.32|706.32|0
1641919460000|2022-01-11 16:44:20|708.32|706.32|708.55|706.55|708.55|706.55|708.09|706.09|0
1641919470000|2022-01-11 16:44:30|708.32|706.32|707.63|705.63|708.32|706.32|707.63|705.63|0
1641919480000|2022-01-11 16:44:40|707.4|705.4|707.4|705.4|707.63|705.63|707.4|705.4|0
1641919490000|2022-01-11 16:44:50|707.63|705.63|706.48|704.48|707.63|705.63|706.48|704.48|0
1641919500000|2022-01-11 16:45:00|706.71|704.71|706.48|704.48|707.17|705.17|706.48|704.48|0
1641919510000|2022-01-11 16:45:10|706.25|704.25|707.28|705.28|707.28|705.28|706.25|704.25|0
1641919520000|2022-01-11 16:45:20|707.17|705.17|706.48|704.48|707.17|705.17|706.25|704.25|0
1641919530000|2022-01-11 16:45:30|706.94|704.94|706.25|704.25|707.17|705.17|706.25|704.25|0
1641919540000|2022-01-11 16:45:40|706.03|704.03|705.57|703.57|706.25|704.25|705.57|703.57|0
1641919550000|2022-01-11 16:45:50|705.8|703.8|705.8|703.8|706.03|704.03|705.8|703.8|0
1641919560000|2022-01-11 16:46:00|706.03|704.03|705.57|703.57|706.03|704.03|705.57|703.57|0
1641919570000|2022-01-11 16:46:10|705.11|703.11|704.42|702.42|705.11|703.11|704.42|702.42|0
1641919580000|2022-01-11 16:46:20|704.65|702.65|704.88|702.88|705.11|703.11|704.65|702.65|0
1641919590000|2022-01-11 16:46:30|703.28|701.28|703.16|701.16|703.51|701.51|703.16|701.16|0
1641919600000|2022-01-11 16:46:40|703.28|701.28|702.18|700.18|703.28|701.28|702.18|700.18|0
1641919610000|2022-01-11 16:46:50|702.41|700.41|701.49|699.49|702.41|700.41|701.26|699.26|0
1641919620000|2022-01-11 16:47:00|702.18|700.18|702.41|700.41|702.63|700.63|702.18|700.18|0
1641919630000|2022-01-11 16:47:10|702.18|700.18|701.72|699.72|702.18|700.18|701.49|699.49|0
1641919640000|2022-01-11 16:47:20|702.18|700.18|701.95|699.95|702.63|700.63|701.95|699.95|0
1641919650000|2022-01-11 16:47:30|701.26|699.26|701.26|699.26|701.49|699.49|701.03|699.03|0
1641919660000|2022-01-11 16:47:40|701.72|699.72|700.57|698.57|701.72|699.72|700.57|698.57|0
1641919670000|2022-01-11 16:47:50|701.03|699.03|699.88|697.88|701.03|699.03|699.88|697.88|0
1641919680000|2022-01-11 16:48:00|700.11|698.11|699.66|697.66|700.11|698.11|699.66|697.66|0
1641919690000|2022-01-11 16:48:10|699.43|697.43|699.43|697.43|699.43|697.43|698.97|696.97|0
1641919700000|2022-01-11 16:48:20|699.2|697.2|699.88|697.88|699.88|697.88|699.2|697.2|0
1641919710000|2022-01-11 16:48:30|700.11|698.11|700.57|698.57|700.57|698.57|700.11|698.11|0
1641919720000|2022-01-11 16:48:40|700.34|698.34|700.57|698.57|700.57|698.57|700.34|698.34|0
1641919730000|2022-01-11 16:48:50|701.03|699.03|701.03|699.03|701.49|699.49|700.8|698.8|0
1641919740000|2022-01-11 16:49:00|700.34|698.34|700.8|698.8|700.8|698.8|700.34|698.34|0
1641919750000|2022-01-11 16:49:10|700.57|698.57|700.11|698.11|700.57|698.57|700.11|698.11|0
1641919760000|2022-01-11 16:49:20|700.34|698.34|700.34|698.34|700.34|698.34|700.11|698.11|0
1641919770000|2022-01-11 16:49:30|700.11|698.11|699.88|697.88|700.11|698.11|699.2|697.2|0
1641919780000|2022-01-11 16:49:40|699.65|697.65|700.11|698.11|700.34|698.34|699.65|697.65|0
1641919790000|2022-01-11 16:49:50|699.88|697.88|699.88|697.88|700.11|698.11|699.88|697.88|0
1641919800000|2022-01-11 16:50:00|700.57|698.57|701.03|699.03|701.03|699.03|700.57|698.57|0
1641919810000|2022-01-11 16:50:10|701.49|699.49|701.26|699.26|701.49|699.49|701.26|699.26|0
1641919820000|2022-01-11 16:50:20|701.49|699.49|702.4|700.4|702.4|700.4|701.49|699.49|0
1641919830000|2022-01-11 16:50:30|702.86|700.86|702.63|700.63|702.86|700.86|702.63|700.63|0
1641919840000|2022-01-11 16:50:40|703.09|701.09|703.55|701.55|703.55|701.55|703.09|701.09|0
1641919850000|2022-01-11 16:50:50|703.09|701.09|703.32|701.32|703.32|701.32|702.86|700.86|0
1641919860000|2022-01-11 16:51:00|703.09|701.09|703.32|701.32|703.32|701.32|703.09|701.09|0
1641919870000|2022-01-11 16:51:10|703.09|701.09|702.63|700.63|703.09|701.09|702.63|700.63|0
1641919880000|2022-01-11 16:51:20|702.4|700.4|702.86|700.86|702.86|700.86|702.4|700.4|0
1641919890000|2022-01-11 16:51:30|702.63|700.63|702.86|700.86|703.09|701.09|702.63|700.63|0
1641919900000|2022-01-11 16:51:40|702.63|700.63|702.17|700.17|702.63|700.63|701.72|699.72|0
1641919910000|2022-01-11 16:51:50|702.4|700.4|701.26|699.26|702.4|700.4|701.26|699.26|0
1641919920000|2022-01-11 16:52:00|701.83|699.83|702.4|700.4|702.4|700.4|701.72|699.72|0
1641919930000|2022-01-11 16:52:10|701.49|699.49|702.17|700.17|702.4|700.4|701.49|699.49|0
1641919940000|2022-01-11 16:52:20|702.4|700.4|702.4|700.4|702.4|700.4|702.17|700.17|0
1641919950000|2022-01-11 16:52:30|701.94|699.94|702.63|700.63|702.63|700.63|701.94|699.94|0
1641919960000|2022-01-11 16:52:40|702.4|700.4|703.09|701.09|703.09|701.09|702.4|700.4|0
1641919970000|2022-01-11 16:52:50|702.86|700.86|703.09|701.09|703.09|701.09|702.63|700.63|0
1641919980000|2022-01-11 16:53:00|703.32|701.32|703.78|701.78|704.01|702.01|703.32|701.32|0
1641919990000|2022-01-11 16:53:10|703.55|701.55|704.01|702.01|704.01|702.01|703.09|701.09|0
1641920000000|2022-01-11 16:53:20|703.78|701.78|704.24|702.24|704.24|702.24|703.78|701.78|0
1641920010000|2022-01-11 16:53:30|704.01|702.01|704.47|702.47|704.47|702.47|704.01|702.01|0
1641920020000|2022-01-11 16:53:40|704.24|702.24|705.15|703.15|705.15|703.15|704.24|702.24|0
1641920030000|2022-01-11 16:53:50|705.38|703.38|705.38|703.38|705.61|703.61|705.38|703.38|0
1641920040000|2022-01-11 16:54:00|704.93|702.93|704.92|702.92|704.93|702.93|704.7|702.7|0
1641920050000|2022-01-11 16:54:10|704.7|702.7|704.24|702.24|704.7|702.7|704.01|702.01|0
1641920060000|2022-01-11 16:54:20|704.01|702.01|704.01|702.01|704.01|702.01|703.55|701.55|0
1641920070000|2022-01-11 16:54:30|704.47|702.47|705.15|703.15|705.38|703.38|704.47|702.47|0
1641920080000|2022-01-11 16:54:40|704.24|702.24|704.24|702.24|704.24|702.24|704.01|702.01|0
1641920090000|2022-01-11 16:54:50|704.47|702.47|704.01|702.01|704.47|702.47|703.78|701.78|0
1641920100000|2022-01-11 16:55:00|704.24|702.24|703.55|701.55|704.24|702.24|703.55|701.55|0
1641920110000|2022-01-11 16:55:10|703.78|701.78|702.4|700.4|703.78|701.78|702.4|700.4|0
1641920120000|2022-01-11 16:55:20|702.63|700.63|703.32|701.32|703.32|701.32|702.63|700.63|0
1641920130000|2022-01-11 16:55:30|703.55|701.55|703.78|701.78|703.78|701.78|703.09|701.09|0
1641920140000|2022-01-11 16:55:40|703.55|701.55|704.24|702.24|704.24|702.24|703.32|701.32|0
1641920150000|2022-01-11 16:55:50|704.01|702.01|704.01|702.01|704.47|702.47|704.01|702.01|0
1641920160000|2022-01-11 16:56:00|703.78|701.78|703.55|701.55|704.01|702.01|703.55|701.55|0
1641920170000|2022-01-11 16:56:10|704.47|702.47|704.24|702.24|704.47|702.47|704.24|702.24|0
1641920180000|2022-01-11 16:56:20|704.01|702.01|704.47|702.47|704.47|702.47|703.78|701.78|0
1641920190000|2022-01-11 16:56:30|704.01|702.01|703.09|701.09|704.01|702.01|703.09|701.09|0
1641920200000|2022-01-11 16:56:40|703.32|701.32|703.09|701.09|703.78|701.78|703.09|701.09|0
1641920210000|2022-01-11 16:56:50|703.78|701.78|704.24|702.24|704.24|702.24|703.78|701.78|0
1641920220000|2022-01-11 16:57:00|704.01|702.01|703.55|701.55|704.01|702.01|703.32|701.32|0
1641920230000|2022-01-11 16:57:10|703.78|701.78|703.55|701.55|703.78|701.78|703.55|701.55|0
1641920240000|2022-01-11 16:57:20|703.78|701.78|703.55|701.55|703.78|701.78|703.55|701.55|0
1641920250000|2022-01-11 16:57:30|703.78|701.78|703.55|701.55|703.78|701.78|703.32|701.32|0
1641920260000|2022-01-11 16:57:40|703.78|701.78|703.78|701.78|703.89|701.89|703.78|701.78|0
1641920270000|2022-01-11 16:57:50|703.89|701.89|703.78|701.78|703.89|701.89|703.78|701.78|0
1641920280000|2022-01-11 16:58:00|704.24|702.24|705.15|703.15|705.15|703.15|704.24|702.24|0
1641920290000|2022-01-11 16:58:10|704.92|702.92|704.01|702.01|704.92|702.92|703.55|701.55|0
1641920300000|2022-01-11 16:58:20|703.78|701.78|702.86|700.86|703.78|701.78|702.86|700.86|0
1641920310000|2022-01-11 16:58:30|703.09|701.09|702.63|700.63|703.32|701.32|702.63|700.63|0
1641920320000|2022-01-11 16:58:40|702.86|700.86|704.01|702.01|704.01|702.01|702.86|700.86|0
1641920330000|2022-01-11 16:58:50|704.23|702.23|704.23|702.23|704.23|702.23|704.01|702.01|0
1641920340000|2022-01-11 16:59:00|704.01|702.01|703.89|701.89|704.23|702.23|703.89|701.89|0
1641920350000|2022-01-11 16:59:10|704.46|702.46|704.69|702.69|704.69|702.69|704.46|702.46|0
1641920360000|2022-01-11 16:59:20|704.46|702.46|704.46|702.46|704.46|702.46|704.23|702.23|0
1641920370000|2022-01-11 16:59:30|704.69|702.69|705.38|703.38|705.38|703.38|704.69|702.69|0
1641920380000|2022-01-11 16:59:40|705.61|703.61|705.61|703.61|705.61|703.61|705.15|703.15|0
1641920390000|2022-01-11 16:59:50|705.38|703.38|705.38|703.38|705.61|703.61|705.15|703.15|0
1641920400000|2022-01-11 17:00:00|705.84|703.84|704.92|702.92|705.84|703.84|704.92|702.92|0
1641920410000|2022-01-11 17:00:10|704.46|702.46|705.61|703.61|705.61|703.61|704.46|702.46|0
1641920420000|2022-01-11 17:00:20|705.84|703.84|704.23|702.23|705.84|703.84|704.23|702.23|0
1641920430000|2022-01-11 17:00:30|704|702|703.78|701.78|704.23|702.23|703.78|701.78|0
1641920440000|2022-01-11 17:00:40|704.23|702.23|705.84|703.84|705.84|703.84|704.23|702.23|0
1641920450000|2022-01-11 17:00:50|705.61|703.61|705.38|703.38|705.61|703.61|705.15|703.15|0
1641920460000|2022-01-11 17:01:00|705.61|703.61|705.84|703.84|706.07|704.07|705.61|703.61|0
1641920470000|2022-01-11 17:01:10|706.07|704.07|706.07|704.07|706.07|704.07|705.84|703.84|0
1641920480000|2022-01-11 17:01:20|706.3|704.3|706.3|704.3|706.53|704.53|706.07|704.07|0
1641920490000|2022-01-11 17:01:30|706.53|704.53|706.53|704.53|706.76|704.76|706.53|704.53|0
1641920500000|2022-01-11 17:01:40|706.76|704.76|706.53|704.53|706.76|704.76|706.53|704.53|0
1641920510000|2022-01-11 17:01:50|706.76|704.76|706.07|704.07|706.76|704.76|706.07|704.07|0
1641920520000|2022-01-11 17:02:00|706.76|704.76|706.99|704.99|706.99|704.99|706.76|704.76|0
1641920530000|2022-01-11 17:02:10|706.76|704.76|706.53|704.53|706.99|704.99|706.3|704.3|0
1641920540000|2022-01-11 17:02:20|706.76|704.76|706.76|704.76|706.99|704.99|706.76|704.76|0
1641920550000|2022-01-11 17:02:30|706.87|704.87|706.76|704.76|706.99|704.99|706.76|704.76|0
1641920560000|2022-01-11 17:02:40|706.3|704.3|706.99|704.99|706.99|704.99|706.3|704.3|0
1641920570000|2022-01-11 17:02:50|706.76|704.76|705.84|703.84|706.76|704.76|705.84|703.84|0
1641920580000|2022-01-11 17:03:00|706.07|704.07|704.92|702.92|706.07|704.07|704.92|702.92|0
1641920590000|2022-01-11 17:03:10|704.23|702.23|704.23|702.23|704.23|702.23|704|702|0
1641920600000|2022-01-11 17:03:20|704.11|702.11|704|702|704.11|702.11|704|702|0
1641920610000|2022-01-11 17:03:30|704.23|702.23|704|702|704.23|702.23|704|702|0
1641920620000|2022-01-11 17:03:40|703.54|701.54|703.77|701.77|704.23|702.23|703.54|701.54|0
1641920630000|2022-01-11 17:03:50|704|702|703.77|701.77|704|702|703.77|701.77|0
1641920640000|2022-01-11 17:04:00|704.46|702.46|704.46|702.46|704.92|702.92|704.46|702.46|0
1641920650000|2022-01-11 17:04:10|704.69|702.69|705.38|703.38|705.38|703.38|704.69|702.69|0
1641920660000|2022-01-11 17:04:20|705.61|703.61|705.65|703.65|706.33|704.33|705.61|703.61|0
1641920670000|2022-01-11 17:04:30|706.11|704.11|705.42|703.42|706.11|704.11|705.42|703.42|0
1641920680000|2022-01-11 17:04:40|705.65|703.65|706.25|704.25|706.25|704.25|705.19|703.19|0
1641920690000|2022-01-11 17:04:50|706.36|704.36|706.71|704.71|706.71|704.71|706.25|704.25|0
1641920700000|2022-01-11 17:05:00|707.17|705.17|706.71|704.71|707.4|705.4|706.71|704.71|0
1641920710000|2022-01-11 17:05:10|707.17|705.17|707.17|705.17|707.17|705.17|706.94|704.94|0
1641920720000|2022-01-11 17:05:20|707.4|705.4|707.17|705.17|707.4|705.4|707.17|705.17|0
1641920730000|2022-01-11 17:05:30|706.94|704.94|707.17|705.17|707.4|705.4|706.94|704.94|0
1641920740000|2022-01-11 17:05:40|707.4|705.4|707.4|705.4|707.4|705.4|706.94|704.94|0
1641920750000|2022-01-11 17:05:50|707.63|705.63|707.4|705.4|707.63|705.63|707.4|705.4|0
1641920760000|2022-01-11 17:06:00|707.17|705.17|706.94|704.94|707.17|705.17|706.94|704.94|0
1641920770000|2022-01-11 17:06:10|706.71|704.71|706.71|704.71|706.71|704.71|706.25|704.25|0
1641920780000|2022-01-11 17:06:20|706.94|704.94|706.71|704.71|706.94|704.94|706.71|704.71|0
1641920790000|2022-01-11 17:06:30|706.94|704.94|706.71|704.71|706.94|704.94|706.71|704.71|0
1641920810000|2022-01-11 17:06:50|706.48|704.48|706.25|704.25|706.48|704.48|706.25|704.25|0
1641920820000|2022-01-11 17:07:00|706.02|704.02|705.9|703.9|706.36|704.36|705.79|703.79|0
1641920830000|2022-01-11 17:07:10|706.02|704.02|706.25|704.25|706.25|704.25|705.79|703.79|0
1641920840000|2022-01-11 17:07:20|705.79|703.79|705.79|703.79|705.79|703.79|705.79|703.79|0
1641920850000|2022-01-11 17:07:30|706.02|704.02|706.02|704.02|706.02|704.02|705.57|703.57|0
1641920860000|2022-01-11 17:07:40|706.25|704.25|706.02|704.02|706.25|704.25|706.02|704.02|0
1641920870000|2022-01-11 17:07:50|706.48|704.48|706.02|704.02|706.48|704.48|706.02|704.02|0
1641920880000|2022-01-11 17:08:00|706.25|704.25|706.02|704.02|706.25|704.25|706.02|704.02|0
1641920890000|2022-01-11 17:08:10|705.79|703.79|705.79|703.79|705.79|703.79|705.79|703.79|0
1641920900000|2022-01-11 17:08:20|705.56|703.56|705.56|703.56|705.56|703.56|705.11|703.11|0
1641920910000|2022-01-11 17:08:30|705.79|703.79|705.79|703.79|705.79|703.79|705.79|703.79|0
1641920920000|2022-01-11 17:08:40|705.56|703.56|705.11|703.11|705.56|703.56|705.11|703.11|0
1641920930000|2022-01-11 17:08:50|705.34|703.34|705.11|703.11|705.34|703.34|704.88|702.88|0
1641920940000|2022-01-11 17:09:00|705.56|703.56|705.56|703.56|705.79|703.79|705.56|703.56|0
1641920950000|2022-01-11 17:09:10|705.79|703.79|705.79|703.79|705.79|703.79|705.56|703.56|0
1641920960000|2022-01-11 17:09:20|705.56|703.56|705.79|703.79|705.79|703.79|705.34|703.34|0
1641920970000|2022-01-11 17:09:30|706.25|704.25|706.48|704.48|706.48|704.48|706.25|704.25|0
1641920980000|2022-01-11 17:09:40|706.71|704.71|706.48|704.48|706.71|704.71|706.48|704.48|0
1641920990000|2022-01-11 17:09:50|706.71|704.71|707.4|705.4|707.4|705.4|706.71|704.71|0
1641921000000|2022-01-11 17:10:00|707.63|705.63|707.17|705.17|707.63|705.63|707.17|705.17|0
1641921010000|2022-01-11 17:10:10|707.4|705.4|707.4|705.4|707.4|705.4|706.94|704.94|0
1641921020000|2022-01-11 17:10:20|707.17|705.17|706.71|704.71|707.17|705.17|706.71|704.71|0
1641921030000|2022-01-11 17:10:30|706.94|704.94|706.71|704.71|706.94|704.94|706.71|704.71|0
1641921040000|2022-01-11 17:10:40|707.17|705.17|707.4|705.4|707.4|705.4|707.17|705.17|0
1641921050000|2022-01-11 17:10:50|707.17|705.17|707.17|705.17|707.17|705.17|707.17|705.17|0
1641921060000|2022-01-11 17:11:00|707.4|705.4|706.48|704.48|707.4|705.4|706.48|704.48|0
1641921070000|2022-01-11 17:11:10|706.25|704.25|706.02|704.02|706.25|704.25|705.79|703.79|0
1641921080000|2022-01-11 17:11:20|706.25|704.25|705.79|703.79|706.48|704.48|705.79|703.79|0
1641921090000|2022-01-11 17:11:30|705.1|703.1|705.1|703.1|705.1|703.1|705.1|703.1|0
1641921100000|2022-01-11 17:11:40|704.99|702.99|705.33|703.33|705.33|703.33|704.99|702.99|0
1641921110000|2022-01-11 17:11:50|705.56|703.56|706.02|704.02|706.02|704.02|705.56|703.56|0
1641921120000|2022-01-11 17:12:00|706.25|704.25|705.79|703.79|706.25|704.25|705.79|703.79|0
1641921130000|2022-01-11 17:12:10|706.02|704.02|706.25|704.25|706.25|704.25|706.02|704.02|0
1641921140000|2022-01-11 17:12:20|706.48|704.48|706.25|704.25|706.48|704.48|706.25|704.25|0
1641921150000|2022-01-11 17:12:30|706.02|704.02|706.02|704.02|706.25|704.25|706.02|704.02|0
1641921160000|2022-01-11 17:12:40|706.25|704.25|706.71|704.71|706.71|704.71|706.25|704.25|0
1641921180000|2022-01-11 17:13:00|706.48|704.48|706.48|704.48|706.48|704.48|706.25|704.25|0
1641921190000|2022-01-11 17:13:10|706.71|704.71|706.94|704.94|706.94|704.94|706.71|704.71|0
1641921200000|2022-01-11 17:13:20|707.17|705.17|706.71|704.71|707.17|705.17|706.71|704.71|0
1641921210000|2022-01-11 17:13:30|706.94|704.94|707.4|705.4|707.4|705.4|706.94|704.94|0
1641921220000|2022-01-11 17:13:40|707.63|705.63|707.4|705.4|707.63|705.63|707.4|705.4|0
1641921230000|2022-01-11 17:13:50|707.17|705.17|707.17|705.17|707.17|705.17|707.17|705.17|0
1641921240000|2022-01-11 17:14:00|707.4|705.4|707.4|705.4|707.63|705.63|707.4|705.4|0
1641921250000|2022-01-11 17:14:10|707.17|705.17|707.4|705.4|707.4|705.4|706.94|704.94|0
1641921260000|2022-01-11 17:14:20|707.51|705.51|707.05|705.05|707.63|705.63|707.05|705.05|0
1641921270000|2022-01-11 17:14:30|707.17|705.17|706.94|704.94|707.17|705.17|706.94|704.94|0
1641921280000|2022-01-11 17:14:40|707.17|705.17|707.63|705.63|707.63|705.63|707.17|705.17|0
1641921290000|2022-01-11 17:14:50|707.86|705.86|708.09|706.09|708.09|706.09|707.86|705.86|0
1641921300000|2022-01-11 17:15:00|707.86|705.86|708.32|706.32|708.32|706.32|707.86|705.86|0
1641921310000|2022-01-11 17:15:10|708.55|706.55|708.77|706.77|708.77|706.77|708.55|706.55|0
1641921320000|2022-01-11 17:15:20|708.55|706.55|708.55|706.55|708.55|706.55|708.55|706.55|0
1641921330000|2022-01-11 17:15:30|708.54|706.54|708.54|706.54|708.54|706.54|708.54|706.54|0
1641921340000|2022-01-11 17:15:40|708.32|706.32|708.54|706.54|708.54|706.54|708.32|706.32|0
1641921350000|2022-01-11 17:15:50|708.32|706.32|709|707|709|707|708.32|706.32|0
1641921360000|2022-01-11 17:16:00|708.77|706.77|708.77|706.77|708.77|706.77|708.54|706.54|0
1641921370000|2022-01-11 17:16:10|709|707|708.77|706.77|709|707|708.77|706.77|0
1641921380000|2022-01-11 17:16:20|708.54|706.54|708.31|706.31|708.54|706.54|708.31|706.31|0
1641921390000|2022-01-11 17:16:30|708.54|706.54|707.86|705.86|708.54|706.54|707.86|705.86|0
1641921400000|2022-01-11 17:16:40|707.63|705.63|707.4|705.4|707.63|705.63|707.4|705.4|0
1641921410000|2022-01-11 17:16:50|707.63|705.63|706.02|704.02|707.63|705.63|706.02|704.02|0
1641921420000|2022-01-11 17:17:00|706.25|704.25|704.87|702.87|706.25|704.25|704.87|702.87|0
1641921430000|2022-01-11 17:17:10|704.64|702.64|705.33|703.33|705.33|703.33|704.64|702.64|0
1641921440000|2022-01-11 17:17:20|705.1|703.1|705.1|703.1|705.1|703.1|704.64|702.64|0
1641921450000|2022-01-11 17:17:30|705.79|703.79|706.02|704.02|706.25|704.25|705.79|703.79|0
1641921460000|2022-01-11 17:17:40|705.79|703.79|706.02|704.02|706.02|704.02|705.79|703.79|0
1641921470000|2022-01-11 17:17:50|706.48|704.48|706.71|704.71|706.94|704.94|706.48|704.48|0
1641921480000|2022-01-11 17:18:00|706.94|704.94|706.94|704.94|706.94|704.94|706.94|704.94|0
1641921490000|2022-01-11 17:18:10|706.71|704.71|706.25|704.25|706.71|704.71|706.25|704.25|0
1641921500000|2022-01-11 17:18:20|706.02|704.02|706.02|704.02|706.25|704.25|706.02|704.02|0
1641921510000|2022-01-11 17:18:30|706.13|704.13|706.02|704.02|706.13|704.13|706.02|704.02|0
1641921520000|2022-01-11 17:18:40|705.79|703.79|706.02|704.02|706.02|704.02|705.56|703.56|0
1641921530000|2022-01-11 17:18:50|706.48|704.48|706.25|704.25|706.48|704.48|706.25|704.25|0
1641921540000|2022-01-11 17:19:00|706.48|704.48|706.71|704.71|706.71|704.71|706.25|704.25|0
1641921560000|2022-01-11 17:19:20|706.48|704.48|706.25|704.25|706.48|704.48|706.25|704.25|0
1641921570000|2022-01-11 17:19:30|706.48|704.48|706.02|704.02|706.48|704.48|706.02|704.02|0
1641921580000|2022-01-11 17:19:40|706.25|704.25|706.71|704.71|706.71|704.71|706.25|704.25|0
1641921590000|2022-01-11 17:19:50|706.94|704.94|706.94|704.94|706.94|704.94|706.82|704.82|0
1641921600000|2022-01-11 17:20:00|707.17|705.17|706.71|704.71|707.17|705.17|706.71|704.71|0
1641921610000|2022-01-11 17:20:10|707.17|705.17|707.17|705.17|707.17|705.17|706.94|704.94|0
1641921620000|2022-01-11 17:20:20|707.4|705.4|707.62|705.62|707.62|705.62|707.17|705.17|0
1641921630000|2022-01-11 17:20:30|707.4|705.4|707.17|705.17|707.51|705.51|707.17|705.17|0
1641921650000|2022-01-11 17:20:50|706.94|704.94|706.48|704.48|706.94|704.94|706.48|704.48|0
1641921660000|2022-01-11 17:21:00|706.71|704.71|706.25|704.25|706.82|704.82|706.25|704.25|0
1641921670000|2022-01-11 17:21:10|706.02|704.02|705.79|703.79|706.02|704.02|705.79|703.79|0
1641921680000|2022-01-11 17:21:20|706.02|704.02|706.02|704.02|706.25|704.25|706.02|704.02|0
1641921690000|2022-01-11 17:21:30|706.25|704.25|706.48|704.48|706.48|704.48|706.25|704.25|0
1641921700000|2022-01-11 17:21:40|706.25|704.25|705.9|703.9|706.25|704.25|705.9|703.9|0
1641921710000|2022-01-11 17:21:50|706.02|704.02|705.1|703.1|706.02|704.02|705.1|703.1|0
1641921720000|2022-01-11 17:22:00|705.79|703.79|705.79|703.79|705.79|703.79|705.56|703.56|0
1641921730000|2022-01-11 17:22:10|706.02|704.02|706.25|704.25|706.25|704.25|706.02|704.02|0
1641921740000|2022-01-11 17:22:20|706.02|704.02|706.48|704.48|706.48|704.48|705.79|703.79|0
1641921750000|2022-01-11 17:22:30|706.71|704.71|706.48|704.48|706.71|704.71|706.25|704.25|0
1641921760000|2022-01-11 17:22:40|706.71|704.71|706.94|704.94|706.94|704.94|706.71|704.71|0
1641921770000|2022-01-11 17:22:50|707.16|705.16|706.93|704.93|707.16|705.16|706.93|704.93|0
1641921780000|2022-01-11 17:23:00|707.16|705.16|707.16|705.16|707.16|705.16|707.16|705.16|0
1641921790000|2022-01-11 17:23:10|706.93|704.93|707.16|705.16|707.16|705.16|706.93|704.93|0
1641921800000|2022-01-11 17:23:20|706.93|704.93|706.48|704.48|706.93|704.93|706.48|704.48|0
1641921810000|2022-01-11 17:23:30|706.25|704.25|706.25|704.25|706.25|704.25|706.02|704.02|0
1641921820000|2022-01-11 17:23:40|706.02|704.02|706.02|704.02|706.02|704.02|706.02|704.02|0
1641921830000|2022-01-11 17:23:50|705.79|703.79|705.33|703.33|705.79|703.79|705.33|703.33|0
1641921840000|2022-01-11 17:24:00|705.79|703.79|706.25|704.25|706.25|704.25|705.56|703.56|0
1641921850000|2022-01-11 17:24:10|706.48|704.48|706.25|704.25|706.48|704.48|706.25|704.25|0
1641921860000|2022-01-11 17:24:20|706.7|704.7|705.79|703.79|706.7|704.7|705.79|703.79|0
1641921870000|2022-01-11 17:24:30|705.56|703.56|705.56|703.56|705.56|703.56|705.56|703.56|0
1641921880000|2022-01-11 17:24:40|705.79|703.79|706.02|704.02|706.25|704.25|705.79|703.79|0
1641921890000|2022-01-11 17:24:50|705.79|703.79|706.02|704.02|706.02|704.02|705.79|703.79|0
1641921900000|2022-01-11 17:25:00|706.25|704.25|705.33|703.33|706.25|704.25|705.33|703.33|0
1641921910000|2022-01-11 17:25:10|704.87|702.87|704.41|702.41|704.87|702.87|704.41|702.41|0
1641921920000|2022-01-11 17:25:20|703.95|701.95|703.04|701.04|703.95|701.95|703.04|701.04|0
1641921930000|2022-01-11 17:25:30|702.35|700.35|702.58|700.58|702.81|700.81|702.35|700.35|0
1641921940000|2022-01-11 17:25:40|702.81|700.81|702.58|700.58|702.81|700.81|702.35|700.35|0
1641921950000|2022-01-11 17:25:50|702.81|700.81|702.12|700.12|702.81|700.81|702.12|700.12|0
1641921960000|2022-01-11 17:26:00|702.58|700.58|701.66|699.66|702.58|700.58|701.66|699.66|0
1641921970000|2022-01-11 17:26:10|701.89|699.89|701.66|699.66|702.12|700.12|701.66|699.66|0
1641921980000|2022-01-11 17:26:20|701.2|699.2|701.66|699.66|701.66|699.66|701.2|699.2|0
1641921990000|2022-01-11 17:26:30|701.43|699.43|701.2|699.2|701.43|699.43|701.2|699.2|0
1641922000000|2022-01-11 17:26:40|700.74|698.74|699.83|697.83|701.2|699.2|699.83|697.83|0
1641922010000|2022-01-11 17:26:50|700.06|698.06|700.29|698.29|700.29|698.29|700.06|698.06|0
1641922020000|2022-01-11 17:27:00|700.06|698.06|700.29|698.29|700.29|698.29|700.06|698.06|0
1641922030000|2022-01-11 17:27:10|699.83|697.83|699.83|697.83|700.06|698.06|699.83|697.83|0
1641922040000|2022-01-11 17:27:20|699.6|697.6|700.51|698.51|700.51|698.51|699.6|697.6|0
1641922050000|2022-01-11 17:27:30|699.83|697.83|700.06|698.06|700.06|698.06|699.37|697.37|0
1641922060000|2022-01-11 17:27:40|700.29|698.29|700.51|698.51|700.51|698.51|700.29|698.29|0
1641922070000|2022-01-11 17:27:50|700.74|698.74|701.43|699.43|701.43|699.43|700.74|698.74|0
1641922080000|2022-01-11 17:28:00|701.2|699.2|700.74|698.74|701.2|699.2|700.51|698.51|0
1641922090000|2022-01-11 17:28:10|700.51|698.51|699.83|697.83|700.51|698.51|699.83|697.83|0
1641922100000|2022-01-11 17:28:20|700.06|698.06|700.29|698.29|700.51|698.51|699.83|697.83|0
1641922110000|2022-01-11 17:28:30|700.06|698.06|699.6|697.6|700.06|698.06|699.6|697.6|0
1641922120000|2022-01-11 17:28:40|699.83|697.83|699.14|697.14|699.83|697.83|699.14|697.14|0
1641922130000|2022-01-11 17:28:50|699.37|697.37|698.45|696.45|699.37|697.37|698.45|696.45|0
1641922140000|2022-01-11 17:29:00|698.22|696.22|698|696|698.22|696.22|698|696|0
1641922150000|2022-01-11 17:29:10|697.77|695.77|698|696|698.22|696.22|697.77|695.77|0
1641922160000|2022-01-11 17:29:20|697.77|695.77|698|696|698|696|697.54|695.54|0
1641922170000|2022-01-11 17:29:30|698.22|696.22|698.91|696.91|698.91|696.91|698.22|696.22|0
1641922180000|2022-01-11 17:29:40|699.14|697.14|698.91|696.91|699.14|697.14|698.91|696.91|0
1641922190000|2022-01-11 17:29:50|698.45|696.45|698.91|696.91|698.91|696.91|698.45|696.45|0
1641922200000|2022-01-11 17:30:00|699.14|697.14|698.68|696.68|699.14|697.14|698.68|696.68|0
1641922210000|2022-01-11 17:30:10|698.22|696.22|698.22|696.22|698.22|696.22|698.22|696.22|0
1641922220000|2022-01-11 17:30:20|698|696|698.22|696.22|698.22|696.22|697.77|695.77|0
1641922230000|2022-01-11 17:30:30|698.45|696.45|699.83|697.83|699.83|697.83|698.45|696.45|0
1641922240000|2022-01-11 17:30:40|700.28|698.28|700.51|698.51|700.51|698.51|699.83|697.83|0
1641922250000|2022-01-11 17:30:50|700.74|698.74|700.28|698.28|700.74|698.74|700.28|698.28|0
1641922260000|2022-01-11 17:31:00|700.51|698.51|700.97|698.97|700.97|698.97|700.51|698.51|0
1641922270000|2022-01-11 17:31:10|701.2|699.2|701.43|699.43|701.66|699.66|701.2|699.2|0
1641922280000|2022-01-11 17:31:20|701.2|699.2|700.74|698.74|701.2|699.2|700.51|698.51|0
1641922290000|2022-01-11 17:31:30|700.97|698.97|700.97|698.97|700.97|698.97|700.74|698.74|0
1641922300000|2022-01-11 17:31:40|701.2|699.2|701.43|699.43|701.43|699.43|701.2|699.2|0
1641922310000|2022-01-11 17:31:50|701.66|699.66|701.43|699.43|701.66|699.66|701.43|699.43|0
1641922320000|2022-01-11 17:32:00|701.66|699.66|701.66|699.66|701.66|699.66|701.43|699.43|0
1641922330000|2022-01-11 17:32:10|701.43|699.43|701.43|699.43|701.43|699.43|701.43|699.43|0
1641922340000|2022-01-11 17:32:20|701.66|699.66|701.2|699.2|701.66|699.66|700.74|698.74|0
1641922350000|2022-01-11 17:32:30|701.54|699.54|701.54|699.54|701.54|699.54|701.54|699.54|0
1641922360000|2022-01-11 17:32:40|701.43|699.43|702.34|700.34|702.34|700.34|701.43|699.43|0
1641922370000|2022-01-11 17:32:50|702.12|700.12|702.57|700.57|702.8|700.8|702.12|700.12|0
1641922380000|2022-01-11 17:33:00|702.8|700.8|702.8|700.8|702.8|700.8|702.34|700.34|0
1641922390000|2022-01-11 17:33:10|703.03|701.03|702.57|700.57|703.03|701.03|702.57|700.57|0
1641922400000|2022-01-11 17:33:20|702.8|700.8|702.34|700.34|702.8|700.8|702.34|700.34|0
1641922410000|2022-01-11 17:33:30|702.12|700.12|702.12|700.12|702.12|700.12|702.12|700.12|0
1641922420000|2022-01-11 17:33:40|702.34|700.34|702.11|700.11|702.57|700.57|702.11|700.11|0
1641922430000|2022-01-11 17:33:50|701.89|699.89|701.43|699.43|701.89|699.89|701.43|699.43|0
1641922440000|2022-01-11 17:34:00|701.66|699.66|701.43|699.43|701.66|699.66|700.97|698.97|0
1641922450000|2022-01-11 17:34:10|701.2|699.2|701.89|699.89|701.89|699.89|701.2|699.2|0
1641922460000|2022-01-11 17:34:20|702.11|700.11|702.11|700.11|702.11|700.11|701.89|699.89|0
1641922470000|2022-01-11 17:34:30|702.34|700.34|701.43|699.43|702.34|700.34|701.43|699.43|0
1641922480000|2022-01-11 17:34:40|701.66|699.66|701.2|699.2|701.66|699.66|701.2|699.2|0
1641922490000|2022-01-11 17:34:50|700.97|698.97|700.74|698.74|700.97|698.97|700.74|698.74|0
1641922500000|2022-01-11 17:35:00|700.97|698.97|700.51|698.51|701.2|699.2|700.51|698.51|0
1641922510000|2022-01-11 17:35:10|700.28|698.28|700.74|698.74|700.74|698.74|700.28|698.28|0
1641922520000|2022-01-11 17:35:20|700.97|698.97|700.97|698.97|701.2|699.2|700.97|698.97|0
1641922530000|2022-01-11 17:35:30|701.2|699.2|700.51|698.51|701.2|699.2|700.51|698.51|0
1641922540000|2022-01-11 17:35:40|700.28|698.28|700.51|698.51|700.51|698.51|700.28|698.28|0
1641922550000|2022-01-11 17:35:50|700.28|698.28|700.51|698.51|700.51|698.51|700.28|698.28|0
1641922560000|2022-01-11 17:36:00|700.97|698.97|701.2|699.2|701.2|699.2|700.97|698.97|0
1641922570000|2022-01-11 17:36:10|701.43|699.43|700.97|698.97|701.43|699.43|700.97|698.97|0
1641922580000|2022-01-11 17:36:20|700.74|698.74|701.2|699.2|701.2|699.2|700.74|698.74|0
1641922590000|2022-01-11 17:36:30|701.43|699.43|701.43|699.43|701.66|699.66|701.43|699.43|0
1641922600000|2022-01-11 17:36:40|701.2|699.2|701.43|699.43|701.43|699.43|701.2|699.2|0
1641922610000|2022-01-11 17:36:50|701.66|699.66|702.11|700.11|702.11|700.11|701.66|699.66|0
1641922620000|2022-01-11 17:37:00|701.66|699.66|701.43|699.43|701.66|699.66|701.43|699.43|0
1641922630000|2022-01-11 17:37:10|700.97|698.97|701.43|699.43|701.43|699.43|700.97|698.97|0
1641922640000|2022-01-11 17:37:20|701.88|699.88|702.11|700.11|702.11|700.11|701.88|699.88|0
1641922650000|2022-01-11 17:37:30|702.34|700.34|703.03|701.03|703.03|701.03|702.34|700.34|0
1641922660000|2022-01-11 17:37:40|703.26|701.26|703.26|701.26|703.26|701.26|703.26|701.26|0
1641922670000|2022-01-11 17:37:50|703.49|701.49|703.49|701.49|703.49|701.49|703.26|701.26|0
1641922680000|2022-01-11 17:38:00|703.26|701.26|703.72|701.72|703.72|701.72|703.26|701.26|0
1641922690000|2022-01-11 17:38:10|703.95|701.95|703.95|701.95|704.18|702.18|703.95|701.95|0
1641922700000|2022-01-11 17:38:20|704.18|702.18|704.18|702.18|704.18|702.18|704.18|702.18|0
1641922710000|2022-01-11 17:38:30|704.4|702.4|704.63|702.63|704.63|702.63|704.4|702.4|0
1641922720000|2022-01-11 17:38:40|704.18|702.18|704.4|702.4|704.4|702.4|704.18|702.18|0
1641922730000|2022-01-11 17:38:50|703.95|701.95|704.18|702.18|704.18|702.18|703.72|701.72|0
1641922740000|2022-01-11 17:39:00|703.72|701.72|703.03|701.03|703.72|701.72|703.03|701.03|0
1641922750000|2022-01-11 17:39:10|702.57|700.57|702.8|700.8|702.8|700.8|702.57|700.57|0
1641922760000|2022-01-11 17:39:20|702.57|700.57|701.88|699.88|702.57|700.57|701.88|699.88|0
1641922770000|2022-01-11 17:39:30|701.65|699.65|701.65|699.65|701.65|699.65|701.65|699.65|0
1641922780000|2022-01-11 17:39:40|701.88|699.88|701.99|699.99|701.99|699.99|701.88|699.88|0
1641922790000|2022-01-11 17:39:50|702.11|700.11|702.34|700.34|702.34|700.34|701.88|699.88|0
1641922800000|2022-01-11 17:40:00|702.57|700.57|701.88|699.88|702.57|700.57|701.88|699.88|0
1641922810000|2022-01-11 17:40:10|702.11|700.11|701.88|699.88|702.11|700.11|701.88|699.88|0
1641922820000|2022-01-11 17:40:20|701.76|699.76|701.88|699.88|702.11|700.11|701.76|699.76|0
1641922830000|2022-01-11 17:40:30|702.11|700.11|701.65|699.65|702.11|700.11|701.65|699.65|0
1641922840000|2022-01-11 17:40:40|702.11|700.11|702.11|700.11|702.34|700.34|702.11|700.11|0
1641922850000|2022-01-11 17:40:50|702.34|700.34|702.57|700.57|702.57|700.57|702.34|700.34|0
1641922860000|2022-01-11 17:41:00|702.8|700.8|703.49|701.49|703.49|701.49|702.57|700.57|0
1641922870000|2022-01-11 17:41:10|703.26|701.26|703.03|701.03|703.26|701.26|703.03|701.03|0
1641922880000|2022-01-11 17:41:20|702.8|700.8|703.03|701.03|703.26|701.26|702.8|700.8|0
1641922890000|2022-01-11 17:41:30|702.8|700.8|703.72|701.72|703.72|701.72|702.8|700.8|0
1641922900000|2022-01-11 17:41:40|703.94|701.94|704.17|702.17|704.4|702.4|703.94|701.94|0
1641922910000|2022-01-11 17:41:50|703.72|701.72|704.17|702.17|704.17|702.17|703.72|701.72|0
1641922920000|2022-01-11 17:42:00|703.94|701.94|703.72|701.72|703.94|701.94|703.72|701.72|0
1641922930000|2022-01-11 17:42:10|703.94|701.94|703.83|701.83|703.94|701.94|703.72|701.72|0
1641922940000|2022-01-11 17:42:20|703.94|701.94|703.94|701.94|703.94|701.94|703.72|701.72|0
1641922950000|2022-01-11 17:42:30|704.17|702.17|703.94|701.94|704.4|702.4|703.94|701.94|0
1641922960000|2022-01-11 17:42:40|704.63|702.63|704.86|702.86|704.86|702.86|704.63|702.63|0
1641922970000|2022-01-11 17:42:50|704.17|702.17|704.63|702.63|704.63|702.63|704.17|702.17|0
1641922980000|2022-01-11 17:43:00|704.4|702.4|704.63|702.63|704.86|702.86|704.4|702.4|0
1641922990000|2022-01-11 17:43:10|704.86|702.86|704.86|702.86|704.86|702.86|704.86|702.86|0
1641923000000|2022-01-11 17:43:20|705.09|703.09|705.09|703.09|705.09|703.09|705.09|703.09|0
1641923010000|2022-01-11 17:43:30|704.97|702.97|704.63|702.63|704.97|702.97|704.63|702.63|0
1641923020000|2022-01-11 17:43:40|704.86|702.86|704.05|702.05|704.86|702.86|704.05|702.05|0
1641923030000|2022-01-11 17:43:50|704.4|702.4|704.4|702.4|704.4|702.4|704.17|702.17|0
1641923040000|2022-01-11 17:44:00|704.17|702.17|704.4|702.4|704.4|702.4|704.17|702.17|0
1641923050000|2022-01-11 17:44:10|704.17|702.17|704.17|702.17|704.17|702.17|704.17|702.17|0
1641923060000|2022-01-11 17:44:20|703.94|701.94|704.4|702.4|704.4|702.4|703.94|701.94|0
1641923070000|2022-01-11 17:44:30|704.63|702.63|704.63|702.63|704.63|702.63|704.4|702.4|0
1641923080000|2022-01-11 17:44:40|704.86|702.86|704.63|702.63|704.86|702.86|704.4|702.4|0
1641923090000|2022-01-11 17:44:50|704.86|702.86|704.86|702.86|704.86|702.86|704.86|702.86|0
1641923100000|2022-01-11 17:45:00|704.63|702.63|704.4|702.4|704.86|702.86|704.4|702.4|0
1641923110000|2022-01-11 17:45:10|704.63|702.63|705.09|703.09|705.32|703.32|704.63|702.63|0
1641923120000|2022-01-11 17:45:20|704.86|702.86|704.86|702.86|704.86|702.86|704.86|702.86|0
1641923130000|2022-01-11 17:45:30|705.09|703.09|705.09|703.09|705.09|703.09|705.09|703.09|0
1641923140000|2022-01-11 17:45:40|704.86|702.86|704.97|702.97|705.09|703.09|704.86|702.86|0
1641923150000|2022-01-11 17:45:50|704.86|702.86|705.09|703.09|705.09|703.09|704.86|702.86|0
1641923160000|2022-01-11 17:46:00|704.86|702.86|704.86|702.86|704.86|702.86|704.63|702.63|0
1641923170000|2022-01-11 17:46:10|704.63|702.63|704.63|702.63|704.86|702.86|704.63|702.63|0
1641923180000|2022-01-11 17:46:20|704.4|702.4|704.4|702.4|704.51|702.51|704.4|702.4|0
1641923190000|2022-01-11 17:46:30|704.86|702.86|704.97|702.97|704.97|702.97|704.86|702.86|0
1641923200000|2022-01-11 17:46:40|704.63|702.63|704.97|702.97|705.09|703.09|704.63|702.63|0
1641923210000|2022-01-11 17:46:50|705.09|703.09|705.09|703.09|705.09|703.09|704.63|702.63|0
1641923220000|2022-01-11 17:47:00|704.97|702.97|704.86|702.86|704.97|702.97|704.86|702.86|0
1641923230000|2022-01-11 17:47:10|705.09|703.09|705.32|703.32|705.32|703.32|705.09|703.09|0
1641923240000|2022-01-11 17:47:20|705.2|703.2|705.32|703.32|705.32|703.32|705.09|703.09|0
1641923250000|2022-01-11 17:47:30|705.09|703.09|705.09|703.09|705.09|703.09|704.86|702.86|0
1641923260000|2022-01-11 17:47:40|704.86|702.86|704.17|702.17|704.86|702.86|704.17|702.17|0
1641923270000|2022-01-11 17:47:50|704.4|702.4|704.63|702.63|704.63|702.63|704.17|702.17|0
1641923280000|2022-01-11 17:48:00|704.4|702.4|704.17|702.17|704.4|702.4|704.17|702.17|0
1641923290000|2022-01-11 17:48:10|703.94|701.94|704.63|702.63|704.63|702.63|703.94|701.94|0
1641923300000|2022-01-11 17:48:20|704.17|702.17|704.63|702.63|704.63|702.63|704.17|702.17|0
1641923310000|2022-01-11 17:48:30|704.4|702.4|704.4|702.4|704.4|702.4|704.4|702.4|0
1641923320000|2022-01-11 17:48:40|704.63|702.63|704.86|702.86|704.86|702.86|704.63|702.63|0
1641923330000|2022-01-11 17:48:50|704.63|702.63|704.4|702.4|704.63|702.63|704.4|702.4|0
1641923340000|2022-01-11 17:49:00|704.17|702.17|704.17|702.17|704.17|702.17|703.94|701.94|0
1641923350000|2022-01-11 17:49:10|703.94|701.94|703.94|701.94|703.94|701.94|703.94|701.94|0
1641923360000|2022-01-11 17:49:20|703.82|701.82|703.94|701.94|703.94|701.94|703.82|701.82|0
1641923370000|2022-01-11 17:49:30|703.48|701.48|703.25|701.25|703.48|701.48|703.25|701.25|0
1641923380000|2022-01-11 17:49:40|703.48|701.48|703.94|701.94|703.94|701.94|703.25|701.25|0
1641923390000|2022-01-11 17:49:50|704.05|702.05|703.71|701.71|704.17|702.17|703.71|701.71|0
1641923400000|2022-01-11 17:50:00|704.17|702.17|703.94|701.94|704.17|702.17|703.94|701.94|0
1641923410000|2022-01-11 17:50:10|704.17|702.17|703.94|701.94|704.17|702.17|703.71|701.71|0
1641923420000|2022-01-11 17:50:20|704.17|702.17|703.94|701.94|704.17|702.17|703.94|701.94|0
1641923430000|2022-01-11 17:50:30|703.71|701.71|704.05|702.05|704.05|702.05|703.48|701.48|0
1641923440000|2022-01-11 17:50:40|704.4|702.4|704.86|702.86|704.86|702.86|704.4|702.4|0
1641923450000|2022-01-11 17:50:50|704.63|702.63|705.32|703.32|705.32|703.32|704.63|702.63|0
1641923460000|2022-01-11 17:51:00|705.2|703.2|705.09|703.09|705.2|703.2|704.86|702.86|0
1641923470000|2022-01-11 17:51:10|704.86|702.86|705.32|703.32|705.32|703.32|704.86|702.86|0
1641923480000|2022-01-11 17:51:20|705.55|703.55|705.32|703.32|705.55|703.55|705.32|703.32|0
1641923490000|2022-01-11 17:51:30|705.55|703.55|705.32|703.32|705.55|703.55|705.32|703.32|0
1641923500000|2022-01-11 17:51:40|705.09|703.09|705.09|703.09|705.32|703.32|705.09|703.09|0
1641923520000|2022-01-11 17:52:00|705.32|703.32|704.86|702.86|705.32|703.32|704.86|702.86|0
1641923530000|2022-01-11 17:52:10|705.09|703.09|705.09|703.09|705.09|703.09|704.86|702.86|0
1641923540000|2022-01-11 17:52:20|705.32|703.32|706.23|704.23|706.23|704.23|705.32|703.32|0
1641923550000|2022-01-11 17:52:30|706|704|706.23|704.23|706.46|704.46|706|704|0
1641923560000|2022-01-11 17:52:40|706.46|704.46|706.92|704.92|706.92|704.92|706.46|704.46|0
1641923570000|2022-01-11 17:52:50|707.15|705.15|707.15|705.15|707.15|705.15|706.92|704.92|0
1641923590000|2022-01-11 17:53:10|706.92|704.92|706.92|704.92|706.92|704.92|706.92|704.92|0
1641923610000|2022-01-11 17:53:30|706.69|704.69|706.69|704.69|706.92|704.92|706.69|704.69|0
1641923620000|2022-01-11 17:53:40|706.92|704.92|707.15|705.15|707.15|705.15|706.92|704.92|0
1641923640000|2022-01-11 17:54:00|707.38|705.38|707.38|705.38|707.38|705.38|707.38|705.38|0
1641923650000|2022-01-11 17:54:10|707.61|705.61|707.61|705.61|707.61|705.61|707.61|705.61|0
1641923660000|2022-01-11 17:54:20|707.38|705.38|707.61|705.61|707.61|705.61|707.38|705.38|0
1641923670000|2022-01-11 17:54:30|707.84|705.84|707.61|705.61|707.84|705.84|707.38|705.38|0
1641923680000|2022-01-11 17:54:40|707.38|705.38|707.84|705.84|707.84|705.84|707.38|705.38|0
1641923710000|2022-01-11 17:55:10|707.61|705.61|707.49|705.49|707.61|705.61|707.49|705.49|0
1641923720000|2022-01-11 17:55:20|707.61|705.61|706.92|704.92|707.61|705.61|706.92|704.92|0
1641923730000|2022-01-11 17:55:30|706.69|704.69|706.46|704.46|706.69|704.69|706.46|704.46|0
1641923740000|2022-01-11 17:55:40|706.69|704.69|706.46|704.46|706.92|704.92|706.46|704.46|0
1641923750000|2022-01-11 17:55:50|706.69|704.69|706.46|704.46|706.69|704.69|706.46|704.46|0
1641923760000|2022-01-11 17:56:00|706.69|704.69|706.69|704.69|706.92|704.92|706.69|704.69|0
1641923770000|2022-01-11 17:56:10|706.92|704.92|707.15|705.15|707.15|705.15|706.92|704.92|0
1641923780000|2022-01-11 17:56:20|707.38|705.38|707.38|705.38|707.38|705.38|707.38|705.38|0
1641923790000|2022-01-11 17:56:30|707.61|705.61|707.38|705.38|707.61|705.61|707.38|705.38|0
1641923800000|2022-01-11 17:56:40|707.15|705.15|707.38|705.38|707.38|705.38|707.15|705.15|0
1641923810000|2022-01-11 17:56:50|707.15|705.15|707.15|705.15|707.15|705.15|707.15|705.15|0
1641923820000|2022-01-11 17:57:00|707.38|705.38|707.15|705.15|707.38|705.38|707.15|705.15|0
1641923830000|2022-01-11 17:57:10|707.26|705.26|707.38|705.38|707.38|705.38|707.26|705.26|0
1641923850000|2022-01-11 17:57:30|707.26|705.26|707.61|705.61|707.61|705.61|707.15|705.15|0
1641923860000|2022-01-11 17:57:40|707.84|705.84|707.84|705.84|707.84|705.84|707.84|705.84|0
1641923870000|2022-01-11 17:57:50|707.61|705.61|707.38|705.38|707.61|705.61|707.38|705.38|0
1641923880000|2022-01-11 17:58:00|707.15|705.15|707.15|705.15|707.38|705.38|707.15|705.15|0
1641923890000|2022-01-11 17:58:10|706.46|704.46|706.46|704.46|706.46|704.46|706.46|704.46|0
1641923900000|2022-01-11 17:58:20|706.23|704.23|706|704|706.46|704.46|706|704|0
1641923910000|2022-01-11 17:58:30|705.77|703.77|706.23|704.23|706.23|704.23|705.54|703.54|0
1641923920000|2022-01-11 17:58:40|706.34|704.34|706.46|704.46|706.46|704.46|706.34|704.34|0
1641923930000|2022-01-11 17:58:50|706.69|704.69|706.69|704.69|706.69|704.69|706.69|704.69|0
1641923940000|2022-01-11 17:59:00|706.92|704.92|707.61|705.61|707.84|705.84|706.92|704.92|0
1641923950000|2022-01-11 17:59:10|707.84|705.84|707.84|705.84|707.84|705.84|707.84|705.84|0
1641923960000|2022-01-11 17:59:20|708.07|706.07|708.07|706.07|708.07|706.07|708.07|706.07|0
1641923970000|2022-01-11 17:59:30|707.84|705.84|707.61|705.61|707.84|705.84|707.61|705.61|0
1641923980000|2022-01-11 17:59:40|707.84|705.84|708.07|706.07|708.3|706.3|707.84|705.84|0
1641923990000|2022-01-11 17:59:50|707.84|705.84|707.38|705.38|707.84|705.84|707.38|705.38|0
1641924000000|2022-01-11 18:00:00|707.15|705.15|706.92|704.92|707.15|705.15|706.92|704.92|0
1641924010000|2022-01-11 18:00:10|707.15|705.15|706|704|707.15|705.15|706|704|0
1641924020000|2022-01-11 18:00:20|705.54|703.54|705.54|703.54|705.54|703.54|705.31|703.31|0
1641924030000|2022-01-11 18:00:30|705.08|703.08|705.08|703.08|705.31|703.31|705.08|703.08|0
1641924040000|2022-01-11 18:00:40|705.54|703.54|705.77|703.77|705.77|703.77|705.54|703.54|0
1641924050000|2022-01-11 18:00:50|705.54|703.54|705.54|703.54|705.54|703.54|705.19|703.19|0
1641924060000|2022-01-11 18:01:00|705.31|703.31|705.77|703.77|705.77|703.77|705.31|703.31|0
1641924070000|2022-01-11 18:01:10|705.54|703.54|704.85|702.85|705.54|703.54|704.85|702.85|0
1641924080000|2022-01-11 18:01:20|704.62|702.62|704.17|702.17|704.62|702.62|703.94|701.94|0
1641924090000|2022-01-11 18:01:30|703.94|701.94|702.79|700.79|703.94|701.94|702.79|700.79|0
1641924100000|2022-01-11 18:01:40|702.1|700.1|702.33|700.33|703.02|701.02|702.1|700.1|0
1641924120000|2022-01-11 18:02:00|702.56|700.56|703.48|701.48|703.71|701.71|702.56|700.56|0
1641924130000|2022-01-11 18:02:10|703.71|701.71|704.39|702.39|704.62|702.62|703.71|701.71|0
1641924140000|2022-01-11 18:02:20|704.62|702.62|704.27|702.27|704.62|702.62|704.27|702.27|0
1641924150000|2022-01-11 18:02:30|704.62|702.62|705.08|703.08|705.08|703.08|704.62|702.62|0
1641924160000|2022-01-11 18:02:40|705.54|703.54|705.31|703.31|705.54|703.54|705.31|703.31|0
1641924170000|2022-01-11 18:02:50|704.85|702.85|704.85|702.85|704.85|702.85|704.85|702.85|0
1641924180000|2022-01-11 18:03:00|705.31|703.31|705.31|703.31|705.31|703.31|705.31|703.31|0
1641924190000|2022-01-11 18:03:10|705.08|703.08|705.54|703.54|705.54|703.54|705.08|703.08|0
1641924200000|2022-01-11 18:03:20|705.31|703.31|705.08|703.08|705.31|703.31|705.08|703.08|0
1641924210000|2022-01-11 18:03:30|704.62|702.62|704.16|702.16|704.62|702.62|704.16|702.16|0
1641924220000|2022-01-11 18:03:40|704.62|702.62|704.62|702.62|705.08|703.08|704.39|702.39|0
1641924230000|2022-01-11 18:03:50|704.85|702.85|705.08|703.08|705.08|703.08|704.85|702.85|0
1641924240000|2022-01-11 18:04:00|704.85|702.85|705.08|703.08|705.08|703.08|704.85|702.85|0
1641924250000|2022-01-11 18:04:10|704.85|702.85|705.54|703.54|705.54|703.54|704.85|702.85|0
1641924270000|2022-01-11 18:04:30|705.31|703.31|705.08|703.08|705.31|703.31|705.08|703.08|0
1641924280000|2022-01-11 18:04:40|705.31|703.31|705.77|703.77|705.77|703.77|705.31|703.31|0
1641924290000|2022-01-11 18:04:50|705.54|703.54|705.08|703.08|705.54|703.54|704.85|702.85|0
1641924300000|2022-01-11 18:05:00|705.31|703.31|705.08|703.08|705.31|703.31|705.08|703.08|0
1641924310000|2022-01-11 18:05:10|704.85|702.85|703.71|701.71|704.85|702.85|703.71|701.71|0
1641924320000|2022-01-11 18:05:20|703.48|701.48|703.93|701.93|703.93|701.93|703.48|701.48|0
1641924330000|2022-01-11 18:05:30|703.71|701.71|703.7|701.7|703.71|701.71|703.48|701.48|0
1641924340000|2022-01-11 18:05:40|703.48|701.48|702.56|700.56|703.48|701.48|702.56|700.56|0
1641924350000|2022-01-11 18:05:50|701.87|699.87|700.5|698.5|701.87|699.87|700.5|698.5|0
1641924360000|2022-01-11 18:06:00|701.18|699.18|700.73|698.73|701.18|699.18|700.73|698.73|0
1641924370000|2022-01-11 18:06:10|701.18|699.18|701.41|699.41|701.41|699.41|700.73|698.73|0
1641924380000|2022-01-11 18:06:20|701.75|699.75|702.79|700.79|702.79|700.79|701.75|699.75|0
1641924390000|2022-01-11 18:06:30|702.56|700.56|702.79|700.79|702.79|700.79|702.56|700.56|0
1641924400000|2022-01-11 18:06:40|703.02|701.02|703.02|701.02|703.02|701.02|702.79|700.79|0
1641924410000|2022-01-11 18:06:50|702.79|700.79|702.56|700.56|703.02|701.02|702.56|700.56|0
1641924420000|2022-01-11 18:07:00|702.79|700.79|702.56|700.56|702.79|700.79|702.56|700.56|0
1641924430000|2022-01-11 18:07:10|702.79|700.79|703.02|701.02|703.25|701.25|702.79|700.79|0
1641924440000|2022-01-11 18:07:20|702.79|700.79|701.41|699.41|702.79|700.79|701.41|699.41|0
1641924450000|2022-01-11 18:07:30|701.87|699.87|701.18|699.18|701.87|699.87|701.18|699.18|0
1641924460000|2022-01-11 18:07:40|700.95|698.95|701.64|699.64|701.64|699.64|700.95|698.95|0
1641924470000|2022-01-11 18:07:50|701.75|699.75|702.33|700.33|702.33|700.33|701.75|699.75|0
1641924480000|2022-01-11 18:08:00|702.1|700.1|702.56|700.56|702.56|700.56|702.1|700.1|0
1641924490000|2022-01-11 18:08:10|702.79|700.79|703.25|701.25|703.25|701.25|702.79|700.79|0
1641924500000|2022-01-11 18:08:20|703.02|701.02|703.7|701.7|703.7|701.7|703.02|701.02|0
1641924510000|2022-01-11 18:08:30|703.93|701.93|703.02|701.02|703.93|701.93|703.02|701.02|0
1641924520000|2022-01-11 18:08:40|703.47|701.47|703.7|701.7|703.7|701.7|703.47|701.47|0
1641924530000|2022-01-11 18:08:50|703.93|701.93|703.25|701.25|704.16|702.16|703.25|701.25|0
1641924540000|2022-01-11 18:09:00|703.47|701.47|702.33|700.33|703.47|701.47|702.33|700.33|0
1641924550000|2022-01-11 18:09:10|702.56|700.56|702.56|700.56|702.56|700.56|702.33|700.33|0
1641924560000|2022-01-11 18:09:20|702.33|700.33|702.33|700.33|702.56|700.56|702.33|700.33|0
1641924570000|2022-01-11 18:09:30|702.1|700.1|702.56|700.56|702.56|700.56|702.1|700.1|0
1641924580000|2022-01-11 18:09:40|702.33|700.33|702.56|700.56|702.56|700.56|702.33|700.33|0
1641924590000|2022-01-11 18:09:50|702.33|700.33|702.1|700.1|702.33|700.33|701.87|699.87|0
1641924600000|2022-01-11 18:10:00|702.33|700.33|702.56|700.56|702.79|700.79|702.33|700.33|0
1641924610000|2022-01-11 18:10:10|702.79|700.79|703.24|701.24|703.24|701.24|702.79|700.79|0
1641924620000|2022-01-11 18:10:20|702.79|700.79|702.33|700.33|702.79|700.79|702.33|700.33|0
1641924630000|2022-01-11 18:10:30|702.56|700.56|702.56|700.56|702.56|700.56|702.56|700.56|0
1641924640000|2022-01-11 18:10:40|702.79|700.79|702.33|700.33|702.79|700.79|702.33|700.33|0
1641924650000|2022-01-11 18:10:50|702.56|700.56|702.56|700.56|702.56|700.56|702.56|700.56|0
1641924660000|2022-01-11 18:11:00|703.01|701.01|703.01|701.01|703.01|701.01|702.79|700.79|0
1641924670000|2022-01-11 18:11:10|703.47|701.47|703.7|701.7|703.7|701.7|703.47|701.47|0
1641924680000|2022-01-11 18:11:20|703.93|701.93|703.93|701.93|703.93|701.93|703.93|701.93|0
1641924690000|2022-01-11 18:11:30|704.16|702.16|704.39|702.39|704.39|702.39|704.16|702.16|0
1641924700000|2022-01-11 18:11:40|704.16|702.16|703.93|701.93|704.39|702.39|703.93|701.93|0
1641924710000|2022-01-11 18:11:50|704.16|702.16|704.16|702.16|704.16|702.16|704.16|702.16|0
1641924720000|2022-01-11 18:12:00|703.93|701.93|704.39|702.39|704.39|702.39|703.93|701.93|0
1641924730000|2022-01-11 18:12:10|704.04|702.04|704.16|702.16|704.39|702.39|704.04|702.04|0
1641924740000|2022-01-11 18:12:20|703.93|701.93|704.16|702.16|704.16|702.16|703.93|701.93|0
1641924750000|2022-01-11 18:12:30|704.39|702.39|704.16|702.16|704.39|702.39|704.16|702.16|0
1641924760000|2022-01-11 18:12:40|704.39|702.39|704.39|702.39|704.39|702.39|704.39|702.39|0
1641924770000|2022-01-11 18:12:50|704.16|702.16|704.62|702.62|704.62|702.62|704.16|702.16|0
1641924780000|2022-01-11 18:13:00|704.39|702.39|704.16|702.16|704.39|702.39|704.16|702.16|0
1641924790000|2022-01-11 18:13:10|704.39|702.39|704.62|702.62|704.62|702.62|704.39|702.39|0
1641924800000|2022-01-11 18:13:20|704.85|702.85|705.08|703.08|705.08|703.08|704.85|702.85|0
1641924810000|2022-01-11 18:13:30|705.31|703.31|705.54|703.54|705.54|703.54|705.31|703.31|0
1641924820000|2022-01-11 18:13:40|705.31|703.31|705.54|703.54|705.54|703.54|705.31|703.31|0
1641924830000|2022-01-11 18:13:50|705.77|703.77|705.99|703.99|705.99|703.99|705.77|703.77|0
1641924850000|2022-01-11 18:14:10|706.22|704.22|706.22|704.22|706.22|704.22|705.99|703.99|0
1641924860000|2022-01-11 18:14:20|706.45|704.45|706.68|704.68|706.68|704.68|706.45|704.45|0
1641924870000|2022-01-11 18:14:30|706.45|704.45|706.45|704.45|706.45|704.45|706.45|704.45|0
1641924880000|2022-01-11 18:14:40|706.22|704.22|706.22|704.22|706.22|704.22|706.22|704.22|0
1641924890000|2022-01-11 18:14:50|705.99|703.99|705.99|703.99|705.99|703.99|705.99|703.99|0
1641924900000|2022-01-11 18:15:00|705.76|703.76|705.54|703.54|705.76|703.76|705.54|703.54|0
1641924910000|2022-01-11 18:15:10|705.76|703.76|705.99|703.99|705.99|703.99|705.54|703.54|0
1641924920000|2022-01-11 18:15:20|705.76|703.76|705.99|703.99|705.99|703.99|705.76|703.76|0
1641924930000|2022-01-11 18:15:30|706.1|704.1|706.1|704.1|706.1|704.1|706.1|704.1|0
1641924940000|2022-01-11 18:15:40|705.76|703.76|706.91|704.91|706.91|704.91|705.76|703.76|0
1641924950000|2022-01-11 18:15:50|706.79|704.79|706.91|704.91|706.91|704.91|706.68|704.68|0
1641924960000|2022-01-11 18:16:00|707.37|705.37|707.37|705.37|707.37|705.37|707.37|705.37|0
1641924970000|2022-01-11 18:16:10|706.91|704.91|706.91|704.91|706.91|704.91|706.68|704.68|0
1641924980000|2022-01-11 18:16:20|706.68|704.68|706.68|704.68|706.91|704.91|706.68|704.68|0
1641924990000|2022-01-11 18:16:30|707.14|705.14|706.91|704.91|707.14|705.14|706.91|704.91|0
1641925000000|2022-01-11 18:16:40|707.14|705.14|707.14|705.14|707.14|705.14|706.91|704.91|0
1641925010000|2022-01-11 18:16:50|707.37|705.37|707.14|705.14|707.37|705.37|707.14|705.14|0
1641925020000|2022-01-11 18:17:00|707.37|705.37|707.37|705.37|707.37|705.37|707.37|705.37|0
1641925030000|2022-01-11 18:17:10|707.14|705.14|707.6|705.6|707.6|705.6|707.14|705.14|0
1641925040000|2022-01-11 18:17:20|707.83|705.83|707.6|705.6|707.83|705.83|707.6|705.6|0
1641925050000|2022-01-11 18:17:30|707.83|705.83|707.83|705.83|707.83|705.83|707.6|705.6|0
1641925060000|2022-01-11 18:17:40|708.06|706.06|708.06|706.06|708.06|706.06|708.06|706.06|0
1641925080000|2022-01-11 18:18:00|707.83|705.83|707.6|705.6|707.83|705.83|707.6|705.6|0
1641925090000|2022-01-11 18:18:10|708.06|706.06|708.29|706.29|708.29|706.29|708.06|706.06|0
1641925100000|2022-01-11 18:18:20|708.52|706.52|708.75|706.75|708.75|706.75|708.52|706.52|0
1641925110000|2022-01-11 18:18:30|708.98|706.98|708.75|706.75|708.98|706.98|708.75|706.75|0
1641925120000|2022-01-11 18:18:40|708.98|706.98|709.21|707.21|709.21|707.21|708.98|706.98|0
1641925130000|2022-01-11 18:18:50|709.44|707.44|709.21|707.21|709.44|707.44|709.21|707.21|0
1641925140000|2022-01-11 18:19:00|709.44|707.44|708.52|706.52|709.44|707.44|708.52|706.52|0
1641925150000|2022-01-11 18:19:10|708.75|706.75|708.06|706.06|708.75|706.75|708.06|706.06|0
1641925160000|2022-01-11 18:19:20|708.52|706.52|708.29|706.29|708.52|706.52|708.06|706.06|0
1641925170000|2022-01-11 18:19:30|708.52|706.52|708.52|706.52|708.63|706.63|708.52|706.52|0
1641925180000|2022-01-11 18:19:40|708.75|706.75|708.75|706.75|708.98|706.98|708.75|706.75|0
1641925190000|2022-01-11 18:19:50|708.98|706.98|709.44|707.44|709.44|707.44|708.98|706.98|0
1641925200000|2022-01-11 18:20:00|709.21|707.21|709.66|707.66|709.66|707.66|709.21|707.21|0
1641925210000|2022-01-11 18:20:10|709.89|707.89|709.89|707.89|709.89|707.89|709.89|707.89|0
1641925220000|2022-01-11 18:20:20|710.12|708.12|709.89|707.89|710.12|708.12|709.89|707.89|0
1641925230000|2022-01-11 18:20:30|710.12|708.12|710.12|708.12|710.12|708.12|710.12|708.12|0
1641925240000|2022-01-11 18:20:40|710.23|708.23|710.58|708.58|710.58|708.58|710.23|708.23|0
1641925250000|2022-01-11 18:20:50|710.81|708.81|711.27|709.27|711.27|709.27|710.81|708.81|0
1641925260000|2022-01-11 18:21:00|711.73|709.73|711.5|709.5|711.73|709.73|711.5|709.5|0
1641925270000|2022-01-11 18:21:10|711.96|709.96|712.19|710.19|712.19|710.19|711.73|709.73|0
1641925280000|2022-01-11 18:21:20|711.37|709.37|711.37|709.37|711.6|709.6|711.14|709.14|0
1641925300000|2022-01-11 18:21:40|711.14|709.14|711.14|709.14|711.37|709.37|711.14|709.14|0
1641925310000|2022-01-11 18:21:50|711.37|709.37|711.14|709.14|711.37|709.37|710.91|708.91|0
1641925320000|2022-01-11 18:22:00|710.91|708.91|710.91|708.91|710.91|708.91|710.68|708.68|0
1641925330000|2022-01-11 18:22:10|710.68|708.68|710.45|708.45|710.68|708.68|710.45|708.45|0
1641925340000|2022-01-11 18:22:20|710.68|708.68|710.22|708.22|710.68|708.68|710.22|708.22|0
1641925350000|2022-01-11 18:22:30|709.99|707.99|709.99|707.99|710.22|708.22|709.99|707.99|0
1641925360000|2022-01-11 18:22:40|710.22|708.22|710.22|708.22|710.33|708.33|710.22|708.22|0
1641925370000|2022-01-11 18:22:50|710.45|708.45|710.56|708.56|710.56|708.56|710.45|708.45|0
1641925380000|2022-01-11 18:23:00|710.68|708.68|710.45|708.45|710.68|708.68|710.45|708.45|0
1641925390000|2022-01-11 18:23:10|710.68|708.68|710.22|708.22|710.68|708.68|710.22|708.22|0
1641925400000|2022-01-11 18:23:20|709.99|707.99|709.99|707.99|709.99|707.99|709.99|707.99|0
1641925410000|2022-01-11 18:23:30|709.76|707.76|709.76|707.76|709.76|707.76|709.53|707.53|0
1641925420000|2022-01-11 18:23:40|709.53|707.53|709.76|707.76|709.76|707.76|709.53|707.53|0
1641925430000|2022-01-11 18:23:50|709.99|707.99|710.1|708.1|710.1|708.1|709.99|707.99|0
1641925440000|2022-01-11 18:24:00|710.22|708.22|711.14|709.14|711.14|709.14|710.22|708.22|0
1641925460000|2022-01-11 18:24:20|711.37|709.37|712.06|710.06|712.06|710.06|711.37|709.37|0
1641925470000|2022-01-11 18:24:30|712.29|710.29|712.06|710.06|712.29|710.29|712.06|710.06|0
1641925480000|2022-01-11 18:24:40|712.29|710.29|712.06|710.06|712.29|710.29|712.06|710.06|0
1641925490000|2022-01-11 18:24:50|712.29|710.29|712.29|710.29|712.29|710.29|711.83|709.83|0
1641925500000|2022-01-11 18:25:00|712.06|710.06|711.83|709.83|712.06|710.06|711.83|709.83|0
1641925510000|2022-01-11 18:25:10|711.6|709.6|710.91|708.91|711.6|709.6|710.91|708.91|0
1641925520000|2022-01-11 18:25:20|711.02|709.02|710.91|708.91|711.02|709.02|710.91|708.91|0
1641925530000|2022-01-11 18:25:30|711.14|709.14|710.91|708.91|711.37|709.37|710.91|708.91|0
1641925540000|2022-01-11 18:25:40|711.14|709.14|711.14|709.14|711.14|709.14|710.68|708.68|0
1641925550000|2022-01-11 18:25:50|711.37|709.37|710.91|708.91|711.37|709.37|710.91|708.91|0
1641925560000|2022-01-11 18:26:00|710.68|708.68|710.91|708.91|710.91|708.91|710.68|708.68|0
1641925570000|2022-01-11 18:26:10|710.68|708.68|710.91|708.91|710.91|708.91|710.68|708.68|0
1641925580000|2022-01-11 18:26:20|711.14|709.14|711.14|709.14|711.14|709.14|710.91|708.91|0
1641925590000|2022-01-11 18:26:30|710.91|708.91|711.14|709.14|711.14|709.14|710.91|708.91|0
1641925610000|2022-01-11 18:26:50|710.91|708.91|710.56|708.56|710.91|708.91|710.56|708.56|0
1641925620000|2022-01-11 18:27:00|710.68|708.68|710.91|708.91|710.91|708.91|710.68|708.68|0
1641925630000|2022-01-11 18:27:10|710.68|708.68|710.22|708.22|710.68|708.68|710.22|708.22|0
1641925640000|2022-01-11 18:27:20|709.99|707.99|709.76|707.76|710.22|708.22|709.76|707.76|0
1641925650000|2022-01-11 18:27:30|709.99|707.99|709.76|707.76|709.99|707.99|709.76|707.76|0
1641925660000|2022-01-11 18:27:40|709.99|707.99|709.99|707.99|709.99|707.99|709.76|707.76|0
1641925670000|2022-01-11 18:27:50|710.22|708.22|709.99|707.99|710.22|708.22|709.99|707.99|0
1641925680000|2022-01-11 18:28:00|710.22|708.22|711.14|709.14|711.14|709.14|710.22|708.22|0
1641925690000|2022-01-11 18:28:10|710.91|708.91|711.37|709.37|711.37|709.37|710.91|708.91|0
1641925700000|2022-01-11 18:28:20|711.14|709.14|711.14|709.14|711.37|709.37|711.14|709.14|0
1641925710000|2022-01-11 18:28:30|710.68|708.68|710.91|708.91|710.91|708.91|710.68|708.68|0
1641925720000|2022-01-11 18:28:40|710.68|708.68|710.68|708.68|710.68|708.68|710.56|708.56|0
1641925730000|2022-01-11 18:28:50|710.91|708.91|710.91|708.91|710.91|708.91|710.68|708.68|0
1641925740000|2022-01-11 18:29:00|710.68|708.68|710.68|708.68|710.91|708.91|710.68|708.68|0
1641925750000|2022-01-11 18:29:10|710.45|708.45|709.99|707.99|710.45|708.45|709.99|707.99|0
1641925770000|2022-01-11 18:29:30|709.76|707.76|709.76|707.76|709.76|707.76|709.76|707.76|0
1641925780000|2022-01-11 18:29:40|709.53|707.53|709.53|707.53|709.76|707.76|709.53|707.53|0
1641925790000|2022-01-11 18:29:50|709.3|707.3|709.53|707.53|709.53|707.53|709.3|707.3|0
1641925800000|2022-01-11 18:30:00|709.76|707.76|709.99|707.99|710.22|708.22|709.76|707.76|0
1641925810000|2022-01-11 18:30:10|710.22|708.22|710.45|708.45|710.45|708.45|710.22|708.22|0
1641925820000|2022-01-11 18:30:20|710.91|708.91|710.68|708.68|710.91|708.91|710.68|708.68|0
1641925830000|2022-01-11 18:30:30|710.91|708.91|711.14|709.14|711.14|709.14|710.91|708.91|0
1641925840000|2022-01-11 18:30:40|711.37|709.37|710.91|708.91|711.37|709.37|710.91|708.91|0
1641925850000|2022-01-11 18:30:50|711.14|709.14|711.37|709.37|711.37|709.37|711.14|709.14|0
1641925860000|2022-01-11 18:31:00|711.25|709.25|711.14|709.14|711.37|709.37|711.14|709.14|0
1641925870000|2022-01-11 18:31:10|710.91|708.91|710.91|708.91|710.91|708.91|710.91|708.91|0
1641925880000|2022-01-11 18:31:20|711.14|709.14|711.14|709.14|711.14|709.14|711.14|709.14|0
1641925900000|2022-01-11 18:31:40|710.91|708.91|710.91|708.91|710.91|708.91|710.91|708.91|0
1641925910000|2022-01-11 18:31:50|711.14|709.14|710.91|708.91|711.14|709.14|710.91|708.91|0
1641925920000|2022-01-11 18:32:00|710.68|708.68|710.45|708.45|710.68|708.68|710.45|708.45|0
1641925930000|2022-01-11 18:32:10|710.91|708.91|710.68|708.68|710.91|708.91|710.68|708.68|0
1641925950000|2022-01-11 18:32:30|710.44|708.44|709.86|707.86|710.44|708.44|709.86|707.86|0
1641925960000|2022-01-11 18:32:40|709.98|707.98|709.52|707.52|709.98|707.98|709.52|707.52|0
1641925970000|2022-01-11 18:32:50|709.29|707.29|708.83|706.83|709.29|707.29|708.83|706.83|0
1641925980000|2022-01-11 18:33:00|709.29|707.29|709.52|707.52|709.75|707.75|709.29|707.29|0
1641925990000|2022-01-11 18:33:10|709.75|707.75|709.75|707.75|709.75|707.75|709.52|707.52|0
1641926000000|2022-01-11 18:33:20|709.52|707.52|709.52|707.52|709.52|707.52|709.4|707.4|0
1641926010000|2022-01-11 18:33:30|709.75|707.75|709.52|707.52|709.75|707.75|709.52|707.52|0
1641926020000|2022-01-11 18:33:40|709.75|707.75|709.86|707.86|709.98|707.98|709.75|707.75|0
1641926030000|2022-01-11 18:33:50|709.75|707.75|709.75|707.75|709.98|707.98|709.75|707.75|0
1641926040000|2022-01-11 18:34:00|709.98|707.98|710.44|708.44|710.44|708.44|709.98|707.98|0
1641926050000|2022-01-11 18:34:10|710.21|708.21|710.21|708.21|710.21|708.21|710.21|708.21|0
1641926060000|2022-01-11 18:34:20|709.98|707.98|710.21|708.21|710.21|708.21|709.98|707.98|0
1641926070000|2022-01-11 18:34:30|709.98|707.98|709.29|707.29|709.98|707.98|709.29|707.29|0
1641926080000|2022-01-11 18:34:40|709.52|707.52|709.52|707.52|709.52|707.52|709.52|707.52|0
1641926090000|2022-01-11 18:34:50|709.75|707.75|710.44|708.44|710.44|708.44|709.75|707.75|0
1641926100000|2022-01-11 18:35:00|710.67|708.67|709.98|707.98|710.67|708.67|709.98|707.98|0
1641926110000|2022-01-11 18:35:10|710.21|708.21|710.67|708.67|710.67|708.67|709.98|707.98|0
1641926120000|2022-01-11 18:35:20|710.44|708.44|710.9|708.9|710.9|708.9|710.44|708.44|0
1641926130000|2022-01-11 18:35:30|710.67|708.67|710.67|708.67|710.67|708.67|710.67|708.67|0
1641926140000|2022-01-11 18:35:40|710.9|708.9|710.9|708.9|710.9|708.9|710.67|708.67|0
1641926150000|2022-01-11 18:35:50|711.13|709.13|711.36|709.36|711.36|709.36|711.13|709.13|0
1641926160000|2022-01-11 18:36:00|711.13|709.13|711.13|709.13|711.24|709.24|710.9|708.9|0
1641926170000|2022-01-11 18:36:10|710.9|708.9|710.67|708.67|710.9|708.9|710.67|708.67|0
1641926180000|2022-01-11 18:36:20|710.9|708.9|709.98|707.98|710.9|708.9|709.98|707.98|0
1641926190000|2022-01-11 18:36:30|710.21|708.21|709.98|707.98|710.21|708.21|709.98|707.98|0
1641926200000|2022-01-11 18:36:40|709.75|707.75|709.98|707.98|709.98|707.98|709.75|707.75|0
1641926210000|2022-01-11 18:36:50|710.21|708.21|709.98|707.98|710.21|708.21|709.98|707.98|0
1641926220000|2022-01-11 18:37:00|709.75|707.75|710.67|708.67|710.67|708.67|709.75|707.75|0
1641926230000|2022-01-11 18:37:10|710.44|708.44|710.44|708.44|710.44|708.44|710.44|708.44|0
1641926240000|2022-01-11 18:37:20|710.67|708.67|710.9|708.9|710.9|708.9|710.67|708.67|0
1641926250000|2022-01-11 18:37:30|711.13|709.13|711.13|709.13|711.13|709.13|710.9|708.9|0
1641926260000|2022-01-11 18:37:40|710.9|708.9|710.9|708.9|710.9|708.9|710.9|708.9|0
1641926270000|2022-01-11 18:37:50|710.67|708.67|710.9|708.9|710.9|708.9|710.67|708.67|0
1641926280000|2022-01-11 18:38:00|711.13|709.13|711.13|709.13|711.13|709.13|711.13|709.13|0
1641926290000|2022-01-11 18:38:10|711.36|709.36|711.36|709.36|711.36|709.36|711.36|709.36|0
1641926320000|2022-01-11 18:38:40|711.13|709.13|711.13|709.13|711.13|709.13|711.13|709.13|0
1641926340000|2022-01-11 18:39:00|710.44|708.44|710.67|708.67|710.67|708.67|710.32|708.32|0
1641926350000|2022-01-11 18:39:10|710.9|708.9|711.13|709.13|711.13|709.13|710.9|708.9|0
1641926360000|2022-01-11 18:39:20|710.9|708.9|710.9|708.9|710.9|708.9|710.9|708.9|0
1641926370000|2022-01-11 18:39:30|710.67|708.67|710.67|708.67|710.9|708.9|710.67|708.67|0
1641926380000|2022-01-11 18:39:40|710.9|708.9|711.13|709.13|711.13|709.13|710.67|708.67|0
1641926390000|2022-01-11 18:39:50|710.9|708.9|710.9|708.9|710.9|708.9|710.9|708.9|0
1641926400000|2022-01-11 18:40:00|711.13|709.13|711.13|709.13|711.13|709.13|711.13|709.13|0
1641926410000|2022-01-11 18:40:10|710.9|708.9|710.9|708.9|710.9|708.9|710.9|708.9|0
1641926420000|2022-01-11 18:40:20|710.44|708.44|710.44|708.44|710.44|708.44|710.44|708.44|0
1641926430000|2022-01-11 18:40:30|710.21|708.21|710.21|708.21|710.21|708.21|710.21|708.21|0
1641926440000|2022-01-11 18:40:40|710.44|708.44|710.67|708.67|710.67|708.67|710.44|708.44|0
1641926450000|2022-01-11 18:40:50|710.9|708.9|711.13|709.13|711.13|709.13|710.9|708.9|0
1641926460000|2022-01-11 18:41:00|710.9|708.9|710.9|708.9|710.9|708.9|710.9|708.9|0
1641926470000|2022-01-11 18:41:10|710.67|708.67|711.01|709.01|711.01|709.01|710.67|708.67|0
1641926480000|2022-01-11 18:41:20|710.9|708.9|711.13|709.13|711.36|709.36|710.9|708.9|0
1641926490000|2022-01-11 18:41:30|710.9|708.9|710.67|708.67|710.9|708.9|710.67|708.67|0
1641926500000|2022-01-11 18:41:40|710.9|708.9|710.9|708.9|711.13|709.13|710.9|708.9|0
1641926510000|2022-01-11 18:41:50|711.13|709.13|711.13|709.13|711.13|709.13|710.9|708.9|0
1641926520000|2022-01-11 18:42:00|711.36|709.36|711.36|709.36|711.36|709.36|711.13|709.13|0
1641926530000|2022-01-11 18:42:10|711.13|709.13|711.36|709.36|711.36|709.36|711.13|709.13|0
1641926550000|2022-01-11 18:42:30|711.59|709.59|711.36|709.36|711.59|709.59|711.36|709.36|0
1641926560000|2022-01-11 18:42:40|711.59|709.59|711.36|709.36|711.59|709.59|711.36|709.36|0
1641926570000|2022-01-11 18:42:50|711.13|709.13|710.9|708.9|711.13|709.13|710.9|708.9|0
1641926580000|2022-01-11 18:43:00|711.13|709.13|711.36|709.36|711.36|709.36|711.13|709.13|0
1641926590000|2022-01-11 18:43:10|711.13|709.13|710.67|708.67|711.13|709.13|710.67|708.67|0
1641926600000|2022-01-11 18:43:20|710.78|708.78|710.9|708.9|710.9|708.9|710.78|708.78|0
1641926610000|2022-01-11 18:43:30|710.78|708.78|711.13|709.13|711.36|709.36|710.67|708.67|0
1641926620000|2022-01-11 18:43:40|711.36|709.36|711.13|709.13|711.36|709.36|711.13|709.13|0
1641926630000|2022-01-11 18:43:50|711.36|709.36|711.59|709.59|711.59|709.59|711.36|709.36|0
1641926640000|2022-01-11 18:44:00|711.82|709.82|711.59|709.59|711.82|709.82|711.36|709.36|0
1641926650000|2022-01-11 18:44:10|711.36|709.36|711.36|709.36|711.82|709.82|711.36|709.36|0
1641926660000|2022-01-11 18:44:20|711.47|709.47|711.59|709.59|711.82|709.82|711.47|709.47|0
1641926680000|2022-01-11 18:44:40|711.7|709.7|711.59|709.59|711.82|709.82|711.59|709.59|0
1641926690000|2022-01-11 18:44:50|711.36|709.36|711.13|709.13|711.36|709.36|711.13|709.13|0
1641926700000|2022-01-11 18:45:00|711.36|709.36|712.05|710.05|712.05|710.05|711.36|709.36|0
1641926710000|2022-01-11 18:45:10|711.82|709.82|711.36|709.36|711.82|709.82|711.36|709.36|0
1641926720000|2022-01-11 18:45:20|711.59|709.59|711.36|709.36|711.59|709.59|711.36|709.36|0
1641926730000|2022-01-11 18:45:30|711.59|709.59|711.36|709.36|711.59|709.59|711.36|709.36|0
1641926740000|2022-01-11 18:45:40|711.59|709.59|711.36|709.36|711.59|709.59|711.36|709.36|0
1641926750000|2022-01-11 18:45:50|711.59|709.59|711.59|709.59|711.82|709.82|711.59|709.59|0
1641926760000|2022-01-11 18:46:00|711.82|709.82|711.59|709.59|711.82|709.82|711.36|709.36|0
1641926770000|2022-01-11 18:46:10|711.82|709.82|712.05|710.05|712.05|710.05|711.82|709.82|0
1641926780000|2022-01-11 18:46:20|712.16|710.16|712.05|710.05|712.16|710.16|712.05|710.05|0
1641926790000|2022-01-11 18:46:30|712.28|710.28|713.2|711.2|713.2|711.2|712.28|710.28|0
1641926800000|2022-01-11 18:46:40|712.97|710.97|712.28|710.28|712.97|710.97|712.28|710.28|0
1641926810000|2022-01-11 18:46:50|712.51|710.51|712.97|710.97|712.97|710.97|712.51|710.51|0
1641926820000|2022-01-11 18:47:00|713.2|711.2|713.2|711.2|713.2|711.2|713.2|711.2|0
1641926830000|2022-01-11 18:47:10|713.43|711.43|713.43|711.43|713.43|711.43|713.43|711.43|0
1641926840000|2022-01-11 18:47:20|713.66|711.66|713.66|711.66|713.66|711.66|713.66|711.66|0
1641926850000|2022-01-11 18:47:30|713.43|711.43|713.89|711.89|713.89|711.89|713.43|711.43|0
1641926870000|2022-01-11 18:47:50|714.12|712.12|714.12|712.12|714.12|712.12|714.12|712.12|0
1641926880000|2022-01-11 18:48:00|713.89|711.89|713.2|711.2|713.89|711.89|713.2|711.2|0
1641926890000|2022-01-11 18:48:10|713.43|711.43|713.66|711.66|713.66|711.66|713.43|711.43|0
1641926900000|2022-01-11 18:48:20|713.43|711.43|713.43|711.43|713.43|711.43|713.43|711.43|0
1641926910000|2022-01-11 18:48:30|713.2|711.2|713.2|711.2|713.2|711.2|713.2|711.2|0
1641926920000|2022-01-11 18:48:40|712.97|710.97|712.97|710.97|713.2|711.2|712.97|710.97|0
1641926930000|2022-01-11 18:48:50|713.2|711.2|711.59|709.59|713.2|711.2|711.59|709.59|0
1641926940000|2022-01-11 18:49:00|711.13|709.13|710.9|708.9|711.36|709.36|710.9|708.9|0
1641926950000|2022-01-11 18:49:10|711.13|709.13|710.21|708.21|711.13|709.13|710.21|708.21|0
1641926960000|2022-01-11 18:49:20|709.98|707.98|710.44|708.44|710.44|708.44|709.98|707.98|0
1641926970000|2022-01-11 18:49:30|710.67|708.67|710.9|708.9|710.9|708.9|710.67|708.67|0
1641926980000|2022-01-11 18:49:40|711.01|709.01|710.67|708.67|711.01|709.01|710.67|708.67|0
1641926990000|2022-01-11 18:49:50|710.9|708.9|710.44|708.44|710.9|708.9|710.44|708.44|0
1641927000000|2022-01-11 18:50:00|710.67|708.67|711.36|709.36|711.36|709.36|710.67|708.67|0
1641927010000|2022-01-11 18:50:10|711.59|709.59|711.36|709.36|711.59|709.59|711.36|709.36|0
1641927020000|2022-01-11 18:50:20|711.59|709.59|711.36|709.36|711.82|709.82|711.36|709.36|0
1641927030000|2022-01-11 18:50:30|711.59|709.59|711.36|709.36|711.59|709.59|711.36|709.36|0
1641927040000|2022-01-11 18:50:40|711.59|709.59|711.82|709.82|711.82|709.82|711.59|709.59|0
1641927050000|2022-01-11 18:50:50|711.59|709.59|712.05|710.05|712.05|710.05|711.59|709.59|0
1641927060000|2022-01-11 18:51:00|712.28|710.28|711.82|709.82|712.28|710.28|711.59|709.59|0
1641927070000|2022-01-11 18:51:10|711.59|709.59|711.36|709.36|711.59|709.59|711.36|709.36|0
1641927080000|2022-01-11 18:51:20|711.59|709.59|711.59|709.59|711.59|709.59|711.59|709.59|0
1641927090000|2022-01-11 18:51:30|711.82|709.82|712.05|710.05|712.28|710.28|711.82|709.82|0
1641927100000|2022-01-11 18:51:40|712.28|710.28|712.05|710.05|712.28|710.28|712.05|710.05|0
1641927110000|2022-01-11 18:51:50|712.28|710.28|712.28|710.28|712.28|710.28|712.28|710.28|0
1641927130000|2022-01-11 18:52:10|711.82|709.82|711.59|709.59|712.05|710.05|711.59|709.59|0
1641927140000|2022-01-11 18:52:20|711.36|709.36|710.9|708.9|711.36|709.36|710.9|708.9|0
1641927150000|2022-01-11 18:52:30|711.13|709.13|710.67|708.67|711.13|709.13|710.67|708.67|0
1641927160000|2022-01-11 18:52:40|710.9|708.9|711.59|709.59|711.59|709.59|710.9|708.9|0
1641927170000|2022-01-11 18:52:50|711.82|709.82|711.59|709.59|711.82|709.82|711.59|709.59|0
1641927180000|2022-01-11 18:53:00|711.82|709.82|711.82|709.82|711.82|709.82|711.82|709.82|0
1641927190000|2022-01-11 18:53:10|712.05|710.05|711.82|709.82|712.05|710.05|711.59|709.59|0
1641927200000|2022-01-11 18:53:20|712.05|710.05|711.82|709.82|712.05|710.05|711.82|709.82|0
1641927210000|2022-01-11 18:53:30|712.05|710.05|712.05|710.05|712.05|710.05|712.05|710.05|0
1641927220000|2022-01-11 18:53:40|711.82|709.82|711.82|709.82|711.82|709.82|711.59|709.59|0
1641927230000|2022-01-11 18:53:50|711.59|709.59|712.05|710.05|712.05|710.05|711.59|709.59|0
1641927240000|2022-01-11 18:54:00|711.82|709.82|712.05|710.05|712.05|710.05|711.82|709.82|0
1641927250000|2022-01-11 18:54:10|712.28|710.28|712.51|710.51|712.51|710.51|712.28|710.28|0
1641927260000|2022-01-11 18:54:20|712.28|710.28|712.28|710.28|712.28|710.28|712.28|710.28|0
1641927270000|2022-01-11 18:54:30|711.59|709.59|711.36|709.36|711.59|709.59|711.36|709.36|0
1641927280000|2022-01-11 18:54:40|711.59|709.59|711.82|709.82|711.82|709.82|711.59|709.59|0
1641927290000|2022-01-11 18:54:50|712.05|710.05|711.7|709.7|712.05|710.05|711.7|709.7|0
1641927300000|2022-01-11 18:55:00|712.05|710.05|711.82|709.82|712.05|710.05|711.82|709.82|0
1641927310000|2022-01-11 18:55:10|712.05|710.05|712.28|710.28|712.28|710.28|712.05|710.05|0
1641927320000|2022-01-11 18:55:20|712.51|710.51|712.51|710.51|712.51|710.51|712.51|710.51|0
1641927330000|2022-01-11 18:55:30|712.28|710.28|712.05|710.05|712.28|710.28|712.05|710.05|0
1641927340000|2022-01-11 18:55:40|711.82|709.82|712.05|710.05|712.05|710.05|711.82|709.82|0
1641927350000|2022-01-11 18:55:50|711.82|709.82|712.05|710.05|712.05|710.05|711.59|709.59|0
1641927360000|2022-01-11 18:56:00|712.28|710.28|712.05|710.05|712.51|710.51|712.05|710.05|0
1641927370000|2022-01-11 18:56:10|711.82|709.82|711.82|709.82|712.05|710.05|711.82|709.82|0
1641927380000|2022-01-11 18:56:20|712.05|710.05|712.05|710.05|712.05|710.05|712.05|710.05|0
1641927390000|2022-01-11 18:56:30|712.28|710.28|712.51|710.51|712.51|710.51|712.28|710.28|0
1641927400000|2022-01-11 18:56:40|712.05|710.05|712.16|710.16|712.16|710.16|712.05|710.05|0
1641927410000|2022-01-11 18:56:50|712.28|710.28|712.51|710.51|712.51|710.51|712.28|710.28|0
1641927420000|2022-01-11 18:57:00|712.28|710.28|712.28|710.28|712.28|710.28|712.28|710.28|0
1641927430000|2022-01-11 18:57:10|712.51|710.51|711.82|709.82|712.51|710.51|711.82|709.82|0
1641927440000|2022-01-11 18:57:20|712.28|710.28|712.51|710.51|712.51|710.51|712.28|710.28|0
1641927450000|2022-01-11 18:57:30|712.74|710.74|712.97|710.97|712.97|710.97|712.74|710.74|0
1641927460000|2022-01-11 18:57:40|713.2|711.2|713.66|711.66|713.66|711.66|713.2|711.2|0
1641927480000|2022-01-11 18:58:00|713.43|711.43|712.97|710.97|713.43|711.43|712.97|710.97|0
1641927490000|2022-01-11 18:58:10|712.74|710.74|712.74|710.74|712.74|710.74|712.51|710.51|0
1641927500000|2022-01-11 18:58:20|712.51|710.51|712.51|710.51|712.51|710.51|712.51|710.51|0
1641927510000|2022-01-11 18:58:30|712.28|710.28|712.28|710.28|712.28|710.28|712.28|710.28|0
1641927520000|2022-01-11 18:58:40|712.74|710.74|712.74|710.74|712.74|710.74|712.51|710.51|0
1641927530000|2022-01-11 18:58:50|712.51|710.51|712.28|710.28|712.51|710.51|712.28|710.28|0
1641927540000|2022-01-11 18:59:00|712.51|710.51|712.51|710.51|712.51|710.51|712.51|710.51|0
1641927550000|2022-01-11 18:59:10|712.28|710.28|712.51|710.51|712.51|710.51|712.28|710.28|0
1641927560000|2022-01-11 18:59:20|712.28|710.28|712.04|710.04|712.28|710.28|712.04|710.04|0
1641927570000|2022-01-11 18:59:30|712.27|710.27|712.27|710.27|712.27|710.27|712.27|710.27|0
1641927580000|2022-01-11 18:59:40|712.04|710.04|712.51|710.51|712.51|710.51|712.04|710.04|0
1641927590000|2022-01-11 18:59:50|712.97|710.97|713.43|711.43|713.43|711.43|712.97|710.97|0
1641927600000|2022-01-11 19:00:00|713.2|711.2|713.2|711.2|713.2|711.2|713.2|711.2|0
1641927610000|2022-01-11 19:00:10|713.31|711.31|713.2|711.2|713.43|711.43|713.2|711.2|0
1641927620000|2022-01-11 19:00:20|713.43|711.43|712.27|710.27|713.66|711.66|712.27|710.27|0
1641927630000|2022-01-11 19:00:30|712.04|710.04|712.04|710.04|712.04|710.04|711.81|709.81|0
1641927640000|2022-01-11 19:00:40|712.27|710.27|712.27|710.27|712.39|710.39|712.27|710.27|0
1641927650000|2022-01-11 19:00:50|712.04|710.04|711.35|709.35|712.04|710.04|711.35|709.35|0
1641927660000|2022-01-11 19:01:00|711.58|709.58|712.04|710.04|712.27|710.27|711.58|709.58|0
1641927670000|2022-01-11 19:01:10|711.81|709.81|711.81|709.81|711.81|709.81|711.58|709.58|0
1641927680000|2022-01-11 19:01:20|711.58|709.58|711.81|709.81|711.81|709.81|711.58|709.58|0
1641927690000|2022-01-11 19:01:30|712.04|710.04|712.04|710.04|712.04|710.04|711.92|709.92|0
1641927700000|2022-01-11 19:01:40|711.81|709.81|712.04|710.04|712.04|710.04|711.81|709.81|0
1641927710000|2022-01-11 19:01:50|712.15|710.15|711.81|709.81|712.15|710.15|711.81|709.81|0
1641927720000|2022-01-11 19:02:00|711.58|709.58|711.35|709.35|711.58|709.58|711.35|709.35|0
1641927730000|2022-01-11 19:02:10|711.12|709.12|711.12|709.12|711.12|709.12|711.12|709.12|0
1641927740000|2022-01-11 19:02:20|710.89|708.89|710.43|708.43|710.89|708.89|710.43|708.43|0
1641927750000|2022-01-11 19:02:30|710.89|708.89|711.58|709.58|711.58|709.58|710.89|708.89|0
1641927760000|2022-01-11 19:02:40|711.35|709.35|711.23|709.23|711.58|709.58|711.23|709.23|0
1641927770000|2022-01-11 19:02:50|711.35|709.35|711.58|709.58|711.58|709.58|711.12|709.12|0
1641927780000|2022-01-11 19:03:00|711.81|709.81|712.04|710.04|712.27|710.27|711.58|709.58|0
1641927790000|2022-01-11 19:03:10|712.27|710.27|712.5|710.5|712.5|710.5|712.27|710.27|0
1641927800000|2022-01-11 19:03:20|712.27|710.27|712.73|710.73|712.73|710.73|712.27|710.27|0
1641927820000|2022-01-11 19:03:40|712.5|710.5|712.5|710.5|712.73|710.73|712.5|710.5|0
1641927830000|2022-01-11 19:03:50|712.27|710.27|712.27|710.27|712.27|710.27|712.27|710.27|0
1641927840000|2022-01-11 19:04:00|712.04|710.04|711.81|709.81|712.04|710.04|711.81|709.81|0
1641927850000|2022-01-11 19:04:10|712.04|710.04|711.58|709.58|712.04|710.04|711.58|709.58|0
1641927860000|2022-01-11 19:04:20|711.81|709.81|711.81|709.81|711.81|709.81|711.58|709.58|0
1641927870000|2022-01-11 19:04:30|712.04|710.04|711.58|709.58|712.04|710.04|711.58|709.58|0
1641927880000|2022-01-11 19:04:40|712.04|710.04|711.35|709.35|712.04|710.04|711.35|709.35|0
1641927890000|2022-01-11 19:04:50|711|709|711.12|709.12|711.12|709.12|711|709|0
1641927900000|2022-01-11 19:05:00|711.35|709.35|711.35|709.35|711.58|709.58|711.35|709.35|0
1641927910000|2022-01-11 19:05:10|711.58|709.58|711.12|709.12|711.58|709.58|711.12|709.12|0
1641927920000|2022-01-11 19:05:20|711.23|709.23|711.58|709.58|711.58|709.58|711.12|709.12|0
1641927930000|2022-01-11 19:05:30|711.46|709.46|711.46|709.46|711.46|709.46|711.46|709.46|0
1641927940000|2022-01-11 19:05:40|711.35|709.35|711.35|709.35|711.35|709.35|711.12|709.12|0
1641927950000|2022-01-11 19:05:50|711.58|709.58|711.58|709.58|711.58|709.58|711.58|709.58|0
1641927960000|2022-01-11 19:06:00|711.81|709.81|710.89|708.89|711.81|709.81|710.89|708.89|0
1641927970000|2022-01-11 19:06:10|711.12|709.12|710.66|708.66|711.12|709.12|710.66|708.66|0
1641927980000|2022-01-11 19:06:20|711.58|709.58|711.58|709.58|711.58|709.58|711.58|709.58|0
1641927990000|2022-01-11 19:06:30|711.35|709.35|711.35|709.35|711.35|709.35|711.35|709.35|0
1641928000000|2022-01-11 19:06:40|711.12|709.12|711.12|709.12|711.58|709.58|711.12|709.12|0
1641928010000|2022-01-11 19:06:50|711.58|709.58|711.58|709.58|711.58|709.58|711.58|709.58|0
1641928020000|2022-01-11 19:07:00|711.81|709.81|711.58|709.58|711.81|709.81|711.58|709.58|0
1641928030000|2022-01-11 19:07:10|711.81|709.81|711.58|709.58|712.04|710.04|711.58|709.58|0
1641928050000|2022-01-11 19:07:30|711.35|709.35|711.12|709.12|711.35|709.35|711.12|709.12|0
1641928060000|2022-01-11 19:07:40|711.23|709.23|711.12|709.12|711.35|709.35|711.12|709.12|0
1641928070000|2022-01-11 19:07:50|710.89|708.89|710.66|708.66|710.89|708.89|710.66|708.66|0
1641928080000|2022-01-11 19:08:00|710.43|708.43|710.2|708.2|710.66|708.66|710.2|708.2|0
1641928090000|2022-01-11 19:08:10|710.66|708.66|711.12|709.12|711.35|709.35|710.66|708.66|0
1641928100000|2022-01-11 19:08:20|710.89|708.89|710.89|708.89|710.89|708.89|710.89|708.89|0
1641928110000|2022-01-11 19:08:30|710.66|708.66|710.89|708.89|710.89|708.89|710.66|708.66|0
1641928120000|2022-01-11 19:08:40|710.66|708.66|710.43|708.43|710.66|708.66|710.43|708.43|0
1641928130000|2022-01-11 19:08:50|710.2|708.2|709.74|707.74|710.2|708.2|709.74|707.74|0
1641928140000|2022-01-11 19:09:00|709.51|707.51|709.74|707.74|709.74|707.74|709.51|707.51|0
1641928150000|2022-01-11 19:09:10|709.97|707.97|709.51|707.51|709.97|707.97|709.51|707.51|0
1641928160000|2022-01-11 19:09:20|709.97|707.97|709.97|707.97|709.97|707.97|709.97|707.97|0
1641928170000|2022-01-11 19:09:30|709.74|707.74|709.28|707.28|709.74|707.74|709.28|707.28|0
1641928180000|2022-01-11 19:09:40|708.82|706.82|706.52|704.52|708.82|706.82|706.52|704.52|0
1641928190000|2022-01-11 19:09:50|706.75|704.75|708.13|706.13|708.13|706.13|706.75|704.75|0
1641928200000|2022-01-11 19:10:00|708.59|706.59|708.13|706.13|709.05|707.05|708.13|706.13|0
1641928210000|2022-01-11 19:10:10|707.67|705.67|707.9|705.9|707.9|705.9|707.44|705.44|0
1641928220000|2022-01-11 19:10:20|707.67|705.67|708.82|706.82|708.82|706.82|707.67|705.67|0
1641928230000|2022-01-11 19:10:30|708.59|706.59|708.59|706.59|708.82|706.82|708.59|706.59|0
1641928240000|2022-01-11 19:10:40|708.36|706.36|708.59|706.59|708.59|706.59|708.36|706.36|0
1641928250000|2022-01-11 19:10:50|708.82|706.82|709.28|707.28|709.28|707.28|708.82|706.82|0
1641928260000|2022-01-11 19:11:00|709.51|707.51|709.51|707.51|709.51|707.51|709.51|707.51|0
1641928270000|2022-01-11 19:11:10|709.05|707.05|708.82|706.82|709.05|707.05|708.82|706.82|0
1641928280000|2022-01-11 19:11:20|709.05|707.05|708.82|706.82|709.05|707.05|708.82|706.82|0
1641928290000|2022-01-11 19:11:30|708.36|706.36|708.59|706.59|708.59|706.59|708.36|706.36|0
1641928300000|2022-01-11 19:11:40|708.36|706.36|708.36|706.36|708.36|706.36|708.36|706.36|0
1641928310000|2022-01-11 19:11:50|708.59|706.59|709.05|707.05|709.05|707.05|708.59|706.59|0
1641928320000|2022-01-11 19:12:00|709.28|707.28|709.74|707.74|709.97|707.97|709.28|707.28|0
1641928330000|2022-01-11 19:12:10|709.97|707.97|709.97|707.97|709.97|707.97|709.97|707.97|0
1641928340000|2022-01-11 19:12:20|709.74|707.74|709.51|707.51|709.74|707.74|709.28|707.28|0
1641928350000|2022-01-11 19:12:30|709.28|707.28|709.74|707.74|709.74|707.74|709.28|707.28|0
1641928360000|2022-01-11 19:12:40|709.97|707.97|709.74|707.74|709.97|707.97|709.74|707.74|0
1641928370000|2022-01-11 19:12:50|709.51|707.51|708.36|706.36|709.51|707.51|708.36|706.36|0
1641928380000|2022-01-11 19:13:00|707.9|705.9|707.67|705.67|707.9|705.9|707.67|705.67|0
1641928390000|2022-01-11 19:13:10|707.9|705.9|708.36|706.36|708.36|706.36|707.9|705.9|0
1641928400000|2022-01-11 19:13:20|708.59|706.59|709.05|707.05|709.05|707.05|708.59|706.59|0
1641928410000|2022-01-11 19:13:30|709.51|707.51|709.97|707.97|710.2|708.2|709.51|707.51|0
1641928420000|2022-01-11 19:13:40|709.74|707.74|709.28|707.28|709.74|707.74|709.28|707.28|0
1641928430000|2022-01-11 19:13:50|709.05|707.05|709.74|707.74|709.74|707.74|709.05|707.05|0
1641928440000|2022-01-11 19:14:00|709.51|707.51|709.51|707.51|709.51|707.51|709.51|707.51|0
1641928450000|2022-01-11 19:14:10|709.97|707.97|709.97|707.97|709.97|707.97|709.74|707.74|0
1641928460000|2022-01-11 19:14:20|709.74|707.74|710.2|708.2|710.2|708.2|709.74|707.74|0
1641928470000|2022-01-11 19:14:30|709.97|707.97|709.51|707.51|709.97|707.97|709.51|707.51|0
1641928480000|2022-01-11 19:14:40|709.74|707.74|709.97|707.97|710.2|708.2|709.74|707.74|0
1641928490000|2022-01-11 19:14:50|709.74|707.74|709.62|707.62|709.74|707.74|709.51|707.51|0
1641928500000|2022-01-11 19:15:00|709.51|707.51|709.97|707.97|709.97|707.97|709.51|707.51|0
1641928510000|2022-01-11 19:15:10|709.51|707.51|709.74|707.74|709.74|707.74|709.51|707.51|0
1641928520000|2022-01-11 19:15:20|709.97|707.97|709.51|707.51|709.97|707.97|709.51|707.51|0
1641928530000|2022-01-11 19:15:30|709.28|707.28|709.05|707.05|709.28|707.28|709.05|707.05|0
1641928540000|2022-01-11 19:15:40|709.51|707.51|709.05|707.05|709.51|707.51|709.05|707.05|0
1641928550000|2022-01-11 19:15:50|708.82|706.82|708.82|706.82|708.82|706.82|708.82|706.82|0
1641928560000|2022-01-11 19:16:00|708.93|706.93|709.05|707.05|709.05|707.05|708.93|706.93|0
1641928570000|2022-01-11 19:16:10|709.28|707.28|709.74|707.74|709.74|707.74|709.28|707.28|0
1641928580000|2022-01-11 19:16:20|709.97|707.97|710.2|708.2|710.2|708.2|709.97|707.97|0
1641928590000|2022-01-11 19:16:30|710.43|708.43|710.2|708.2|710.43|708.43|710.2|708.2|0
1641928600000|2022-01-11 19:16:40|709.97|707.97|709.97|707.97|710.43|708.43|709.97|707.97|0
1641928610000|2022-01-11 19:16:50|709.74|707.74|709.97|707.97|709.97|707.97|709.74|707.74|0
1641928620000|2022-01-11 19:17:00|709.74|707.74|709.51|707.51|709.74|707.74|709.51|707.51|0
1641928630000|2022-01-11 19:17:10|709.28|707.28|709.28|707.28|709.51|707.51|709.28|707.28|0
1641928640000|2022-01-11 19:17:20|709.51|707.51|709.51|707.51|709.51|707.51|709.28|707.28|0
1641928650000|2022-01-11 19:17:30|709.74|707.74|709.97|707.97|709.97|707.97|709.51|707.51|0
1641928660000|2022-01-11 19:17:40|710.2|708.2|710.2|708.2|710.2|708.2|710.2|708.2|0
1641928670000|2022-01-11 19:17:50|709.97|707.97|709.73|707.73|709.97|707.97|709.5|707.5|0
1641928680000|2022-01-11 19:18:00|710.2|708.2|710.2|708.2|710.43|708.43|710.2|708.2|0
1641928690000|2022-01-11 19:18:10|709.96|707.96|710.2|708.2|710.2|708.2|709.96|707.96|0
1641928700000|2022-01-11 19:18:20|710.08|708.08|709.96|707.96|710.2|708.2|709.96|707.96|0
1641928710000|2022-01-11 19:18:30|710.19|708.19|709.96|707.96|710.19|708.19|709.96|707.96|0
1641928720000|2022-01-11 19:18:40|710.19|708.19|710.19|708.19|710.19|708.19|710.19|708.19|0
1641928730000|2022-01-11 19:18:50|710.42|708.42|710.54|708.54|710.54|708.54|710.42|708.42|0
1641928740000|2022-01-11 19:19:00|710.89|708.89|711.12|709.12|711.12|709.12|710.89|708.89|0
1641928760000|2022-01-11 19:19:20|710.89|708.89|711.12|709.12|711.12|709.12|710.89|708.89|0
1641928770000|2022-01-11 19:19:30|710.89|708.89|710.88|708.88|710.89|708.89|710.88|708.88|0
1641928780000|2022-01-11 19:19:40|710.65|708.65|710.88|708.88|710.88|708.88|710.65|708.65|0
1641928790000|2022-01-11 19:19:50|710.65|708.65|710.88|708.88|710.88|708.88|710.65|708.65|0
1641928800000|2022-01-11 19:20:00|710.65|708.65|710.19|708.19|710.88|708.88|710.19|708.19|0
1641928810000|2022-01-11 19:20:10|710.42|708.42|710.65|708.65|710.65|708.65|710.42|708.42|0
1641928820000|2022-01-11 19:20:20|710.42|708.42|710.65|708.65|710.65|708.65|710.19|708.19|0
1641928830000|2022-01-11 19:20:30|710.42|708.42|710.42|708.42|710.42|708.42|710.42|708.42|0
1641928840000|2022-01-11 19:20:40|710.19|708.19|710.19|708.19|710.42|708.42|710.19|708.19|0
1641928850000|2022-01-11 19:20:50|709.96|707.96|710.19|708.19|710.19|708.19|709.96|707.96|0
1641928860000|2022-01-11 19:21:00|709.96|707.96|709.27|707.27|709.96|707.96|709.27|707.27|0
1641928870000|2022-01-11 19:21:10|709.04|707.04|709.27|707.27|709.27|707.27|709.04|707.04|0
1641928880000|2022-01-11 19:21:20|709.04|707.04|709.04|707.04|709.04|707.04|708.81|706.81|0
1641928890000|2022-01-11 19:21:30|709.27|707.27|709.27|707.27|709.27|707.27|709.27|707.27|0
1641928900000|2022-01-11 19:21:40|709.5|707.5|709.27|707.27|709.5|707.5|709.04|707.04|0
1641928910000|2022-01-11 19:21:50|709.5|707.5|709.73|707.73|709.73|707.73|709.5|707.5|0
1641928920000|2022-01-11 19:22:00|709.27|707.27|709.5|707.5|709.5|707.5|709.04|707.04|0
1641928930000|2022-01-11 19:22:10|709.27|707.27|709.5|707.5|709.5|707.5|709.27|707.27|0
1641928940000|2022-01-11 19:22:20|709.27|707.27|709.5|707.5|709.5|707.5|709.27|707.27|0
1641928950000|2022-01-11 19:22:30|709.27|707.27|709.5|707.5|709.5|707.5|709.27|707.27|0
1641928960000|2022-01-11 19:22:40|709.73|707.73|709.5|707.5|709.73|707.73|709.5|707.5|0
1641928970000|2022-01-11 19:22:50|709.73|707.73|709.61|707.61|709.73|707.73|709.5|707.5|0
1641928980000|2022-01-11 19:23:00|709.5|707.5|709.73|707.73|709.73|707.73|709.5|707.5|0
1641928990000|2022-01-11 19:23:10|709.5|707.5|709.73|707.73|709.73|707.73|709.5|707.5|0
1641929000000|2022-01-11 19:23:20|709.5|707.5|710.19|708.19|710.3|708.3|709.5|707.5|0
1641929010000|2022-01-11 19:23:30|709.96|707.96|709.73|707.73|709.96|707.96|709.73|707.73|0
1641929020000|2022-01-11 19:23:40|709.96|707.96|710.19|708.19|710.42|708.42|709.96|707.96|0
1641929030000|2022-01-11 19:23:50|710.42|708.42|710.19|708.19|710.42|708.42|710.19|708.19|0
1641929040000|2022-01-11 19:24:00|709.96|707.96|710.19|708.19|710.19|708.19|709.96|707.96|0
1641929050000|2022-01-11 19:24:10|709.96|707.96|710.07|708.07|710.19|708.19|709.96|707.96|0
1641929060000|2022-01-11 19:24:20|710.19|708.19|710.19|708.19|710.19|708.19|709.96|707.96|0
1641929070000|2022-01-11 19:24:30|710.42|708.42|710.42|708.42|710.42|708.42|710.19|708.19|0
1641929080000|2022-01-11 19:24:40|710.88|708.88|711.11|709.11|711.11|709.11|710.65|708.65|0
1641929090000|2022-01-11 19:24:50|710.88|708.88|710.88|708.88|710.88|708.88|710.88|708.88|0
1641929100000|2022-01-11 19:25:00|711.11|709.11|710.65|708.65|711.11|709.11|710.65|708.65|0
1641929110000|2022-01-11 19:25:10|710.88|708.88|710.65|708.65|710.88|708.88|710.65|708.65|0
1641929120000|2022-01-11 19:25:20|710.88|708.88|710.88|708.88|710.88|708.88|710.88|708.88|0
1641929130000|2022-01-11 19:25:30|711.11|709.11|711.11|709.11|711.11|709.11|711.11|709.11|0
1641929140000|2022-01-11 19:25:40|711.34|709.34|711.11|709.11|711.34|709.34|711.11|709.11|0
1641929150000|2022-01-11 19:25:50|710.99|708.99|710.88|708.88|710.99|708.99|710.88|708.88|0
1641929160000|2022-01-11 19:26:00|710.42|708.42|710.65|708.65|710.65|708.65|710.42|708.42|0
1641929170000|2022-01-11 19:26:10|710.42|708.42|710.65|708.65|710.65|708.65|710.42|708.42|0
1641929180000|2022-01-11 19:26:20|710.88|708.88|710.88|708.88|710.88|708.88|710.65|708.65|0
1641929190000|2022-01-11 19:26:30|710.65|708.65|710.42|708.42|710.65|708.65|709.96|707.96|0
1641929200000|2022-01-11 19:26:40|710.53|708.53|710.88|708.88|710.88|708.88|710.53|708.53|0
1641929210000|2022-01-11 19:26:50|711.11|709.11|711.11|709.11|711.11|709.11|711.11|709.11|0
1641929220000|2022-01-11 19:27:00|710.88|708.88|711.34|709.34|711.34|709.34|710.88|708.88|0
1641929230000|2022-01-11 19:27:10|711.11|709.11|711.11|709.11|711.11|709.11|711.11|709.11|0
1641929240000|2022-01-11 19:27:20|711.22|709.22|711.22|709.22|711.22|709.22|711.22|709.22|0
1641929250000|2022-01-11 19:27:30|711.11|709.11|711.11|709.11|711.11|709.11|711.11|709.11|0
1641929260000|2022-01-11 19:27:40|711.34|709.34|711.34|709.34|711.57|709.57|711.34|709.34|0
1641929270000|2022-01-11 19:27:50|711.57|709.57|712.49|710.49|712.49|710.49|711.57|709.57|0
1641929280000|2022-01-11 19:28:00|712.72|710.72|712.49|710.49|712.72|710.72|712.49|710.49|0
1641929290000|2022-01-11 19:28:10|712.26|710.26|712.26|710.26|712.26|710.26|712.26|710.26|0
1641929300000|2022-01-11 19:28:20|712.49|710.49|712.26|710.26|712.49|710.49|712.26|710.26|0
1641929310000|2022-01-11 19:28:30|712.49|710.49|712.26|710.26|712.49|710.49|712.26|710.26|0
1641929320000|2022-01-11 19:28:40|712.49|710.49|712.49|710.49|712.49|710.49|712.49|710.49|0
1641929330000|2022-01-11 19:28:50|712.26|710.26|712.49|710.49|712.49|710.49|712.26|710.26|0
1641929340000|2022-01-11 19:29:00|712.72|710.72|711.8|709.8|712.72|710.72|711.8|709.8|0
1641929350000|2022-01-11 19:29:10|712.03|710.03|712.03|710.03|712.26|710.26|712.03|710.03|0
1641929370000|2022-01-11 19:29:30|712.26|710.26|712.49|710.49|712.49|710.49|712.26|710.26|0
1641929380000|2022-01-11 19:29:40|712.72|710.72|712.49|710.49|712.72|710.72|712.49|710.49|0
1641929390000|2022-01-11 19:29:50|712.72|710.72|712.49|710.49|712.72|710.72|712.49|710.49|0
1641929400000|2022-01-11 19:30:00|712.26|710.26|711.57|709.57|712.26|710.26|711.57|709.57|0
1641929410000|2022-01-11 19:30:10|711.34|709.34|710.99|708.99|711.34|709.34|710.99|708.99|0
1641929420000|2022-01-11 19:30:20|711.34|709.34|712.03|710.03|712.03|710.03|711.34|709.34|0
1641929430000|2022-01-11 19:30:30|711.57|709.57|711.8|709.8|711.8|709.8|711.57|709.57|0
1641929440000|2022-01-11 19:30:40|712.26|710.26|712.03|710.03|712.26|710.26|712.03|710.03|0
1641929450000|2022-01-11 19:30:50|712.14|710.14|712.26|710.26|712.26|710.26|712.14|710.14|0
1641929460000|2022-01-11 19:31:00|712.03|710.03|712.03|710.03|712.03|710.03|712.03|710.03|0
1641929470000|2022-01-11 19:31:10|711.8|709.8|712.03|710.03|712.03|710.03|711.8|709.8|0
1641929480000|2022-01-11 19:31:20|711.8|709.8|711.34|709.34|711.8|709.8|711.34|709.34|0
1641929490000|2022-01-11 19:31:30|711.57|709.57|711.22|709.22|711.57|709.57|711.11|709.11|0
1641929500000|2022-01-11 19:31:40|711.34|709.34|710.65|708.65|711.8|709.8|710.65|708.65|0
1641929510000|2022-01-11 19:31:50|710.42|708.42|710.42|708.42|710.65|708.65|710.19|708.19|0
1641929520000|2022-01-11 19:32:00|710.88|708.88|710.88|708.88|711.11|709.11|710.88|708.88|0
1641929530000|2022-01-11 19:32:10|711.34|709.34|711.11|709.11|711.34|709.34|711.11|709.11|0
1641929540000|2022-01-11 19:32:20|710.88|708.88|711.11|709.11|711.11|709.11|710.88|708.88|0
1641929550000|2022-01-11 19:32:30|710.42|708.42|710.65|708.65|710.88|708.88|710.42|708.42|0
1641929560000|2022-01-11 19:32:40|710.42|708.42|709.84|707.84|710.42|708.42|709.84|707.84|0
1641929570000|2022-01-11 19:32:50|709.96|707.96|710.42|708.42|710.42|708.42|709.96|707.96|0
1641929580000|2022-01-11 19:33:00|710.65|708.65|710.88|708.88|710.88|708.88|710.42|708.42|0
1641929590000|2022-01-11 19:33:10|710.65|708.65|709.5|707.5|710.65|708.65|709.5|707.5|0
1641929600000|2022-01-11 19:33:20|709.73|707.73|710.65|708.65|710.65|708.65|709.5|707.5|0
1641929610000|2022-01-11 19:33:30|710.88|708.88|710.65|708.65|710.88|708.88|710.42|708.42|0
1641929620000|2022-01-11 19:33:40|710.19|708.19|710.65|708.65|710.65|708.65|709.96|707.96|0
1641929630000|2022-01-11 19:33:50|710.88|708.88|710.65|708.65|710.88|708.88|710.65|708.65|0
1641929640000|2022-01-11 19:34:00|710.42|708.42|710.88|708.88|710.88|708.88|710.42|708.42|0
1641929650000|2022-01-11 19:34:10|710.42|708.42|710.42|708.42|710.42|708.42|710.42|708.42|0
1641929660000|2022-01-11 19:34:20|710.19|708.19|710.65|708.65|710.65|708.65|710.19|708.19|0
1641929670000|2022-01-11 19:34:30|710.42|708.42|710.88|708.88|710.88|708.88|710.42|708.42|0
1641929680000|2022-01-11 19:34:40|711.11|709.11|710.88|708.88|711.11|709.11|710.88|708.88|0
1641929690000|2022-01-11 19:34:50|711.11|709.11|711.11|709.11|711.11|709.11|711.11|709.11|0
1641929700000|2022-01-11 19:35:00|710.88|708.88|710.65|708.65|710.88|708.88|710.65|708.65|0
1641929710000|2022-01-11 19:35:10|710.88|708.88|710.07|708.07|710.88|708.88|710.07|708.07|0
1641929720000|2022-01-11 19:35:20|710.19|708.19|710.19|708.19|710.42|708.42|710.19|708.19|0
1641929730000|2022-01-11 19:35:30|709.96|707.96|710.19|708.19|710.19|708.19|709.96|707.96|0
1641929740000|2022-01-11 19:35:40|709.96|707.96|709.73|707.73|709.96|707.96|709.73|707.73|0
1641929750000|2022-01-11 19:35:50|709.96|707.96|710.88|708.88|710.88|708.88|709.96|707.96|0
1641929760000|2022-01-11 19:36:00|710.65|708.65|710.65|708.65|710.65|708.65|710.65|708.65|0
1641929770000|2022-01-11 19:36:10|710.88|708.88|711.34|709.34|711.34|709.34|710.88|708.88|0
1641929780000|2022-01-11 19:36:20|711.11|709.11|711.34|709.34|711.34|709.34|711.11|709.11|0
1641929790000|2022-01-11 19:36:30|711.57|709.57|711.8|709.8|711.8|709.8|711.57|709.57|0
1641929800000|2022-01-11 19:36:40|712.03|710.03|711.8|709.8|712.03|710.03|711.8|709.8|0
1641929810000|2022-01-11 19:36:50|712.03|710.03|712.03|710.03|712.03|710.03|712.03|710.03|0
1641929820000|2022-01-11 19:37:00|711.8|709.8|711.8|709.8|711.8|709.8|711.57|709.57|0
1641929830000|2022-01-11 19:37:10|711.57|709.57|711.8|709.8|711.8|709.8|711.57|709.57|0
1641929840000|2022-01-11 19:37:20|712.03|710.03|711.8|709.8|712.03|710.03|711.8|709.8|0
1641929850000|2022-01-11 19:37:30|712.03|710.03|712.03|710.03|712.03|710.03|712.03|710.03|0
1641929860000|2022-01-11 19:37:40|712.26|710.26|712.26|710.26|712.26|710.26|712.03|710.03|0
1641929880000|2022-01-11 19:38:00|712.49|710.49|712.26|710.26|712.49|710.49|712.26|710.26|0
1641929890000|2022-01-11 19:38:10|712.49|710.49|712.37|710.37|712.49|710.49|712.37|710.37|0
1641929900000|2022-01-11 19:38:20|712.49|710.49|712.49|710.49|712.49|710.49|712.49|710.49|0
1641929910000|2022-01-11 19:38:30|712.03|710.03|711.8|709.8|712.03|710.03|711.8|709.8|0
1641929920000|2022-01-11 19:38:40|712.03|710.03|711.8|709.8|712.03|710.03|711.8|709.8|0
1641929930000|2022-01-11 19:38:50|711.68|709.68|712.03|710.03|712.03|710.03|711.68|709.68|0
1641929950000|2022-01-11 19:39:10|712.26|710.26|712.49|710.49|712.49|710.49|712.26|710.26|0
1641929960000|2022-01-11 19:39:20|712.26|710.26|713.41|711.41|713.41|711.41|712.26|710.26|0
1641929970000|2022-01-11 19:39:30|713.64|711.64|714.56|712.56|714.56|712.56|713.64|711.64|0
1641929980000|2022-01-11 19:39:40|715.02|713.02|714.79|712.79|715.02|713.02|714.79|712.79|0
1641929990000|2022-01-11 19:39:50|714.56|712.56|714.33|712.33|714.56|712.56|714.1|712.1|0
1641930000000|2022-01-11 19:40:00|714.1|712.1|714.1|712.1|714.1|712.1|713.87|711.87|0
1641930010000|2022-01-11 19:40:10|713.87|711.87|713.87|711.87|713.87|711.87|713.64|711.64|0
1641930020000|2022-01-11 19:40:20|714.1|712.1|714.44|712.44|714.44|712.44|714.1|712.1|0
1641930030000|2022-01-11 19:40:30|714.56|712.56|714.56|712.56|714.56|712.56|714.56|712.56|0
1641930040000|2022-01-11 19:40:40|714.33|712.33|714.33|712.33|714.33|712.33|714.21|712.21|0
1641930050000|2022-01-11 19:40:50|714.1|712.1|713.87|711.87|714.1|712.1|713.87|711.87|0
1641930060000|2022-01-11 19:41:00|714.1|712.1|714.33|712.33|714.33|712.33|714.1|712.1|0
1641930070000|2022-01-11 19:41:10|714.1|712.1|714.33|712.33|714.33|712.33|714.1|712.1|0
1641930080000|2022-01-11 19:41:20|714.56|712.56|714.79|712.79|714.79|712.79|714.56|712.56|0
1641930090000|2022-01-11 19:41:30|715.02|713.02|715.02|713.02|715.02|713.02|714.79|712.79|0
1641930100000|2022-01-11 19:41:40|714.79|712.79|714.79|712.79|714.79|712.79|714.56|712.56|0
1641930110000|2022-01-11 19:41:50|714.56|712.56|714.79|712.79|714.79|712.79|714.56|712.56|0
1641930120000|2022-01-11 19:42:00|715.02|713.02|715.25|713.25|715.25|713.25|715.02|713.02|0
1641930130000|2022-01-11 19:42:10|715.48|713.48|715.48|713.48|715.48|713.48|715.48|713.48|0
1641930140000|2022-01-11 19:42:20|715.02|713.02|715.02|713.02|715.02|713.02|715.02|713.02|0
1641930150000|2022-01-11 19:42:30|715.25|713.25|715.25|713.25|715.25|713.25|715.25|713.25|0
1641930170000|2022-01-11 19:42:50|715.02|713.02|715.02|713.02|715.02|713.02|715.02|713.02|0
1641930180000|2022-01-11 19:43:00|714.79|712.79|714.79|712.79|715.02|713.02|714.79|712.79|0
1641930190000|2022-01-11 19:43:10|715.02|713.02|715.02|713.02|715.02|713.02|715.02|713.02|0
1641930200000|2022-01-11 19:43:20|714.79|712.79|714.79|712.79|714.79|712.79|714.79|712.79|0
1641930210000|2022-01-11 19:43:30|714.56|712.56|714.56|712.56|714.56|712.56|714.56|712.56|0
1641930220000|2022-01-11 19:43:40|714.79|712.79|714.79|712.79|714.79|712.79|714.79|712.79|0
1641930230000|2022-01-11 19:43:50|714.56|712.56|714.56|712.56|714.56|712.56|714.56|712.56|0
1641930240000|2022-01-11 19:44:00|714.1|712.1|713.87|711.87|714.1|712.1|713.87|711.87|0
1641930250000|2022-01-11 19:44:10|714.1|712.1|714.33|712.33|714.33|712.33|714.1|712.1|0
1641930260000|2022-01-11 19:44:20|714.1|712.1|713.87|711.87|714.1|712.1|713.87|711.87|0
1641930270000|2022-01-11 19:44:30|714.1|712.1|714.56|712.56|714.56|712.56|714.1|712.1|0
1641930280000|2022-01-11 19:44:40|715.25|713.25|715.25|713.25|715.48|713.48|715.25|713.25|0
1641930290000|2022-01-11 19:44:50|715.48|713.48|715.25|713.25|715.48|713.48|715.25|713.25|0
1641930300000|2022-01-11 19:45:00|715.48|713.48|715.48|713.48|715.71|713.71|715.48|713.48|0
1641930310000|2022-01-11 19:45:10|715.25|713.25|715.25|713.25|715.25|713.25|715.25|713.25|0
1641930330000|2022-01-11 19:45:30|715.48|713.48|715.25|713.25|715.48|713.48|715.25|713.25|0
1641930340000|2022-01-11 19:45:40|715.48|713.48|715.48|713.48|715.48|713.48|715.48|713.48|0
1641930350000|2022-01-11 19:45:50|715.25|713.25|715.48|713.48|715.48|713.48|715.25|713.25|0
1641930360000|2022-01-11 19:46:00|715.71|713.71|715.71|713.71|715.71|713.71|715.71|713.71|0
1641930370000|2022-01-11 19:46:10|715.94|713.94|715.94|713.94|715.94|713.94|715.94|713.94|0
1641930380000|2022-01-11 19:46:20|716.17|714.17|716.17|714.17|716.17|714.17|716.17|714.17|0
1641930390000|2022-01-11 19:46:30|716.4|714.4|716.4|714.4|716.4|714.4|716.4|714.4|0
1641930400000|2022-01-11 19:46:40|716.63|714.63|715.94|713.94|716.63|714.63|715.94|713.94|0
1641930410000|2022-01-11 19:46:50|715.71|713.71|715.94|713.94|715.94|713.94|715.71|713.71|0
1641930420000|2022-01-11 19:47:00|716.4|714.4|716.4|714.4|716.4|714.4|716.4|714.4|0
1641930430000|2022-01-11 19:47:10|716.63|714.63|716.63|714.63|716.63|714.63|716.63|714.63|0
1641930440000|2022-01-11 19:47:20|716.4|714.4|716.86|714.86|716.86|714.86|716.4|714.4|0
1641930450000|2022-01-11 19:47:30|716.63|714.63|716.63|714.63|716.63|714.63|716.63|714.63|0
1641930460000|2022-01-11 19:47:40|716.4|714.4|716.63|714.63|716.63|714.63|716.4|714.4|0
1641930490000|2022-01-11 19:48:10|716.4|714.4|716.17|714.17|716.4|714.4|716.17|714.17|0
1641930500000|2022-01-11 19:48:20|716.4|714.4|716.63|714.63|716.63|714.63|716.4|714.4|0
1641930510000|2022-01-11 19:48:30|716.4|714.4|716.63|714.63|716.63|714.63|716.4|714.4|0
1641930520000|2022-01-11 19:48:40|716.86|714.86|716.86|714.86|716.86|714.86|716.86|714.86|0
1641930530000|2022-01-11 19:48:50|717.09|715.09|716.86|714.86|717.09|715.09|716.86|714.86|0
1641930540000|2022-01-11 19:49:00|716.63|714.63|716.63|714.63|716.86|714.86|716.63|714.63|0
1641930550000|2022-01-11 19:49:10|716.86|714.86|716.86|714.86|716.86|714.86|716.86|714.86|0
1641930560000|2022-01-11 19:49:20|717.09|715.09|717.09|715.09|717.09|715.09|716.86|714.86|0
1641930580000|2022-01-11 19:49:40|717.32|715.32|717.79|715.79|717.79|715.79|717.32|715.32|0
1641930590000|2022-01-11 19:49:50|717.55|715.55|717.43|715.43|717.55|715.55|717.43|715.43|0
1641930600000|2022-01-11 19:50:00|717.32|715.32|717.32|715.32|717.32|715.32|717.32|715.32|0
1641930610000|2022-01-11 19:50:10|717.55|715.55|717.32|715.32|717.55|715.55|717.09|715.09|0
1641930620000|2022-01-11 19:50:20|717.09|715.09|717.09|715.09|717.09|715.09|717.09|715.09|0
1641930630000|2022-01-11 19:50:30|716.86|714.86|716.86|714.86|716.86|714.86|716.63|714.63|0
1641930640000|2022-01-11 19:50:40|716.63|714.63|716.63|714.63|716.63|714.63|716.63|714.63|0
1641930660000|2022-01-11 19:51:00|716.4|714.4|716.63|714.63|716.63|714.63|716.4|714.4|0
1641930670000|2022-01-11 19:51:10|716.86|714.86|716.63|714.63|717.09|715.09|716.63|714.63|0
1641930680000|2022-01-11 19:51:20|716.17|714.17|716.17|714.17|716.17|714.17|715.94|713.94|0
1641930690000|2022-01-11 19:51:30|716.4|714.4|716.17|714.17|716.4|714.4|716.17|714.17|0
1641930700000|2022-01-11 19:51:40|715.94|713.94|716.17|714.17|716.17|714.17|715.94|713.94|0
1641930710000|2022-01-11 19:51:50|716.05|714.05|716.4|714.4|716.4|714.4|715.94|713.94|0
1641930720000|2022-01-11 19:52:00|716.17|714.17|715.94|713.94|716.17|714.17|715.94|713.94|0
1641930730000|2022-01-11 19:52:10|716.17|714.17|716.4|714.4|716.4|714.4|716.17|714.17|0
1641930750000|2022-01-11 19:52:30|716.28|714.28|716.4|714.4|716.4|714.4|716.28|714.28|0
1641930760000|2022-01-11 19:52:40|716.17|714.17|715.94|713.94|716.4|714.4|715.94|713.94|0
1641930770000|2022-01-11 19:52:50|716.17|714.17|716.28|714.28|716.4|714.4|716.17|714.17|0
1641930780000|2022-01-11 19:53:00|716.63|714.63|716.86|714.86|716.86|714.86|716.63|714.63|0
1641930790000|2022-01-11 19:53:10|716.63|714.63|716.4|714.4|716.63|714.63|716.4|714.4|0
1641930800000|2022-01-11 19:53:20|716.86|714.86|716.86|714.86|716.86|714.86|716.86|714.86|0
1641930810000|2022-01-11 19:53:30|717.09|715.09|717.32|715.32|717.32|715.32|717.09|715.09|0
1641930820000|2022-01-11 19:53:40|717.78|715.78|718.01|716.01|718.24|716.24|717.78|715.78|0
1641930830000|2022-01-11 19:53:50|718.24|716.24|718.48|716.48|718.48|716.48|718.24|716.24|0
1641930840000|2022-01-11 19:54:00|718.24|716.24|718.48|716.48|718.48|716.48|718.24|716.24|0
1641930850000|2022-01-11 19:54:10|718.71|716.71|718.71|716.71|718.71|716.71|718.71|716.71|0
1641930860000|2022-01-11 19:54:20|718.48|716.48|718.01|716.01|718.48|716.48|718.01|716.01|0
1641930870000|2022-01-11 19:54:30|717.55|715.55|718.24|716.24|718.24|716.24|717.55|715.55|0
1641930880000|2022-01-11 19:54:40|718.48|716.48|718.71|716.71|718.71|716.71|718.48|716.48|0
1641930890000|2022-01-11 19:54:50|718.94|716.94|718.24|716.24|718.94|716.94|718.24|716.24|0
1641930900000|2022-01-11 19:55:00|718.48|716.48|717.78|715.78|718.48|716.48|717.78|715.78|0
1641930910000|2022-01-11 19:55:10|718.01|716.01|718.24|716.24|718.24|716.24|718.01|716.01|0
1641930920000|2022-01-11 19:55:20|718.48|716.48|718.94|716.94|718.94|716.94|718.48|716.48|0
1641930930000|2022-01-11 19:55:30|719.17|717.17|719.4|717.4|719.4|717.4|719.17|717.17|0
1641930940000|2022-01-11 19:55:40|719.63|717.63|719.86|717.86|719.86|717.86|719.63|717.63|0
1641930950000|2022-01-11 19:55:50|720.09|718.09|720.09|718.09|720.32|718.32|720.09|718.09|0
1641930960000|2022-01-11 19:56:00|720.32|718.32|720.78|718.78|720.78|718.78|720.32|718.32|0
1641930970000|2022-01-11 19:56:10|720.55|718.55|720.78|718.78|720.78|718.78|720.55|718.55|0
1641930980000|2022-01-11 19:56:20|720.55|718.55|720.55|718.55|720.55|718.55|720.55|718.55|0
1641930990000|2022-01-11 19:56:30|720.32|718.32|720.78|718.78|720.78|718.78|720.32|718.32|0
1641931000000|2022-01-11 19:56:40|721.24|719.24|720.78|718.78|721.24|719.24|720.78|718.78|0
1641931010000|2022-01-11 19:56:50|721.01|719.01|721.48|719.48|721.48|719.48|721.01|719.01|0
1641931020000|2022-01-11 19:57:00|721.71|719.71|721.71|719.71|721.71|719.71|721.48|719.48|0
1641931030000|2022-01-11 19:57:10|721.48|719.48|721.48|719.48|721.71|719.71|721.48|719.48|0
1641931040000|2022-01-11 19:57:20|721.24|719.24|721.24|719.24|721.24|719.24|721.01|719.01|0
1641931050000|2022-01-11 19:57:30|720.55|718.55|721.24|719.24|721.24|719.24|720.55|718.55|0
1641931060000|2022-01-11 19:57:40|720.78|718.78|720.78|718.78|720.78|718.78|720.78|718.78|0
1641931070000|2022-01-11 19:57:50|720.55|718.55|720.09|718.09|720.55|718.55|720.09|718.09|0
1641931080000|2022-01-11 19:58:00|720.32|718.32|719.4|717.4|720.32|718.32|719.4|717.4|0
1641931090000|2022-01-11 19:58:10|718.94|716.94|718.94|716.94|718.94|716.94|718.47|716.47|0
1641931100000|2022-01-11 19:58:20|718.7|716.7|719.17|717.17|719.17|717.17|718.7|716.7|0
1641931110000|2022-01-11 19:58:30|718.94|716.94|718.7|716.7|719.17|717.17|718.7|716.7|0
1641931120000|2022-01-11 19:58:40|718.94|716.94|718.94|716.94|718.94|716.94|718.94|716.94|0
1641931130000|2022-01-11 19:58:50|718.7|716.7|718.94|716.94|718.94|716.94|718.7|716.7|0
1641931140000|2022-01-11 19:59:00|718.24|716.24|717.78|715.78|718.24|716.24|717.78|715.78|0
1641931150000|2022-01-11 19:59:10|718.01|716.01|718.24|716.24|718.24|716.24|718.01|716.01|0
1641931160000|2022-01-11 19:59:20|718.47|716.47|718.24|716.24|718.47|716.47|718.01|716.01|0
1641931170000|2022-01-11 19:59:30|718.01|716.01|717.55|715.55|718.01|716.01|717.55|715.55|0
1641931180000|2022-01-11 19:59:40|717.32|715.32|717.55|715.55|717.55|715.55|717.32|715.32|0
1641931190000|2022-01-11 19:59:50|717.32|715.32|717.32|715.32|717.32|715.32|717.09|715.09|0
1641931200000|2022-01-11 20:00:00|717.55|715.55|717.78|715.78|717.78|715.78|717.32|715.32|0
1641931210000|2022-01-11 20:00:10|718.7|716.7|719.17|717.17|719.17|717.17|718.7|716.7|0
1641931220000|2022-01-11 20:00:20|719.4|717.4|719.17|717.17|719.4|717.4|719.17|717.17|0
1641931230000|2022-01-11 20:00:30|719.63|717.63|719.63|717.63|719.86|717.86|719.63|717.63|0
1641931240000|2022-01-11 20:00:40|719.4|717.4|719.4|717.4|719.4|717.4|719.4|717.4|0
1641931250000|2022-01-11 20:00:50|719.17|717.17|719.4|717.4|719.4|717.4|719.16|717.16|0
1641931260000|2022-01-11 20:01:00|719.16|717.16|719.16|717.16|719.4|717.4|719.16|717.16|0
1641931270000|2022-01-11 20:01:10|718.93|716.93|719.4|717.4|719.4|717.4|718.93|716.93|0
1641931280000|2022-01-11 20:01:20|719.63|717.63|720.55|718.55|720.55|718.55|719.63|717.63|0
1641931290000|2022-01-11 20:01:30|719.86|717.86|719.16|717.16|719.86|717.86|719.16|717.16|0
1641931300000|2022-01-11 20:01:40|719.4|717.4|718.7|716.7|719.4|717.4|718.7|716.7|0
1641931310000|2022-01-11 20:01:50|718.93|716.93|718.93|716.93|719.16|717.16|718.93|716.93|0
1641931320000|2022-01-11 20:02:00|718.7|716.7|718.7|716.7|718.7|716.7|718.7|716.7|0
1641931330000|2022-01-11 20:02:10|719.16|717.16|720.09|718.09|720.09|718.09|719.16|717.16|0
1641931340000|2022-01-11 20:02:20|719.86|717.86|720.09|718.09|720.09|718.09|719.86|717.86|0
1641931350000|2022-01-11 20:02:30|719.86|717.86|719.86|717.86|720.09|718.09|719.86|717.86|0
1641931360000|2022-01-11 20:02:40|720.09|718.09|719.63|717.63|720.09|718.09|719.63|717.63|0
1641931370000|2022-01-11 20:02:50|719.39|717.39|719.39|717.39|719.39|717.39|719.39|717.39|0
1641931380000|2022-01-11 20:03:00|719.16|717.16|718.01|716.01|719.16|717.16|718.01|716.01|0
1641931390000|2022-01-11 20:03:10|717.78|715.78|718.01|716.01|718.01|716.01|717.55|715.55|0
1641931400000|2022-01-11 20:03:20|717.78|715.78|717.78|715.78|717.78|715.78|717.78|715.78|0
1641931410000|2022-01-11 20:03:30|718.7|716.7|719.16|717.16|719.16|717.16|718.7|716.7|0
1641931420000|2022-01-11 20:03:40|718.93|716.93|718.93|716.93|719.16|717.16|718.93|716.93|0
1641931430000|2022-01-11 20:03:50|718.7|716.7|719.39|717.39|719.39|717.39|718.7|716.7|0
1641931440000|2022-01-11 20:04:00|719.16|717.16|719.27|717.27|719.39|717.39|719.16|717.16|0
1641931450000|2022-01-11 20:04:10|719.39|717.39|719.16|717.16|719.39|717.39|719.16|717.16|0
1641931460000|2022-01-11 20:04:20|719.39|717.39|718.93|716.93|719.39|717.39|718.93|716.93|0
1641931470000|2022-01-11 20:04:30|719.04|717.04|719.39|717.39|719.39|717.39|718.93|716.93|0
1641931480000|2022-01-11 20:04:40|718.93|716.93|719.16|717.16|719.16|717.16|718.93|716.93|0
1641931490000|2022-01-11 20:04:50|719.39|717.39|719.62|717.62|719.62|717.62|719.39|717.39|0
1641931500000|2022-01-11 20:05:00|719.86|717.86|719.62|717.62|719.86|717.86|719.62|717.62|0
1641931510000|2022-01-11 20:05:10|719.86|717.86|720.09|718.09|720.09|718.09|719.86|717.86|0
1641931520000|2022-01-11 20:05:20|720.32|718.32|720.32|718.32|720.32|718.32|720.32|718.32|0
1641931530000|2022-01-11 20:05:30|720.09|718.09|720.55|718.55|720.55|718.55|720.09|718.09|0
1641931540000|2022-01-11 20:05:40|720.78|718.78|721.47|719.47|721.47|719.47|720.78|718.78|0
1641931550000|2022-01-11 20:05:50|721.7|719.7|721.24|719.24|721.7|719.7|721.24|719.24|0
1641931560000|2022-01-11 20:06:00|720.78|718.78|720.32|718.32|720.78|718.78|720.09|718.09|0
1641931570000|2022-01-11 20:06:10|720.55|718.55|721.24|719.24|721.24|719.24|720.55|718.55|0
1641931580000|2022-01-11 20:06:20|721.01|719.01|721.01|719.01|721.01|719.01|721.01|719.01|0
1641931590000|2022-01-11 20:06:30|721.24|719.24|721.47|719.47|721.47|719.47|721.24|719.24|0
1641931600000|2022-01-11 20:06:40|721.24|719.24|721.24|719.24|721.47|719.47|721.24|719.24|0
1641931610000|2022-01-11 20:06:50|721.93|719.93|722.4|720.4|722.4|720.4|721.93|719.93|0
1641931620000|2022-01-11 20:07:00|722.51|720.51|721.93|719.93|722.51|720.51|721.93|719.93|0
1641931630000|2022-01-11 20:07:10|721.7|719.7|722.39|720.39|722.39|720.39|721.7|719.7|0
1641931640000|2022-01-11 20:07:20|722.16|720.16|722.63|720.63|722.63|720.63|722.16|720.16|0
1641931650000|2022-01-11 20:07:30|722.39|720.39|722.86|720.86|722.86|720.86|722.39|720.39|0
1641931660000|2022-01-11 20:07:40|722.63|720.63|722.63|720.63|722.86|720.86|722.63|720.63|0
1641931670000|2022-01-11 20:07:50|723.09|721.09|723.09|721.09|723.09|721.09|722.86|720.86|0
1641931680000|2022-01-11 20:08:00|723.32|721.32|723.09|721.09|723.32|721.32|723.09|721.09|0
1641931690000|2022-01-11 20:08:10|723.55|721.55|723.32|721.32|723.78|721.78|723.32|721.32|0
1641931700000|2022-01-11 20:08:20|723.09|721.09|723.32|721.32|723.32|721.32|723.09|721.09|0
1641931710000|2022-01-11 20:08:30|723.78|721.78|723.55|721.55|724.01|722.01|723.55|721.55|0
1641931720000|2022-01-11 20:08:40|723.32|721.32|723.32|721.32|723.32|721.32|723.32|721.32|0
1641931730000|2022-01-11 20:08:50|723.09|721.09|723.78|721.78|723.78|721.78|723.09|721.09|0
1641931740000|2022-01-11 20:09:00|724.01|722.01|723.55|721.55|724.01|722.01|723.55|721.55|0
1641931750000|2022-01-11 20:09:10|723.78|721.78|723.32|721.32|723.78|721.78|723.32|721.32|0
1641931760000|2022-01-11 20:09:20|723.55|721.55|723.2|721.2|723.55|721.55|723.09|721.09|0
1641931770000|2022-01-11 20:09:30|723.09|721.09|722.39|720.39|723.09|721.09|722.39|720.39|0
1641931780000|2022-01-11 20:09:40|722.16|720.16|721.7|719.7|722.16|720.16|721.7|719.7|0
1641931790000|2022-01-11 20:09:50|722.16|720.16|722.16|720.16|722.16|720.16|721.93|719.93|0
1641931800000|2022-01-11 20:10:00|721.93|719.93|722.16|720.16|722.16|720.16|721.93|719.93|0
1641931810000|2022-01-11 20:10:10|721.93|719.93|722.16|720.16|722.16|720.16|721.7|719.7|0
1641931820000|2022-01-11 20:10:20|722.04|720.04|721.93|719.93|722.04|720.04|721.93|719.93|0
1641931830000|2022-01-11 20:10:30|722.16|720.16|721.93|719.93|722.16|720.16|721.93|719.93|0
1641931840000|2022-01-11 20:10:40|722.16|720.16|721.7|719.7|722.16|720.16|721.7|719.7|0
1641931850000|2022-01-11 20:10:50|721.47|719.47|721.47|719.47|721.7|719.7|721.47|719.47|0
1641931860000|2022-01-11 20:11:00|721.24|719.24|720.89|718.89|721.24|719.24|720.78|718.78|0
1641931870000|2022-01-11 20:11:10|720.78|718.78|720.08|718.08|720.78|718.78|719.62|717.62|0
1641931880000|2022-01-11 20:11:20|719.85|717.85|720.08|718.08|720.08|718.08|719.85|717.85|0
1641931890000|2022-01-11 20:11:30|720.31|718.31|720.78|718.78|720.78|718.78|720.31|718.31|0
1641931900000|2022-01-11 20:11:40|720.55|718.55|720.55|718.55|720.55|718.55|720.55|718.55|0
1641931920000|2022-01-11 20:12:00|720.31|718.31|719.96|717.96|720.31|718.31|719.85|717.85|0
1641931930000|2022-01-11 20:12:10|720.08|718.08|719.85|717.85|720.08|718.08|719.62|717.62|0
1641931940000|2022-01-11 20:12:20|720.08|718.08|719.85|717.85|720.08|718.08|719.62|717.62|0
1641931950000|2022-01-11 20:12:30|720.55|718.55|720.55|718.55|720.78|718.78|720.55|718.55|0
1641931960000|2022-01-11 20:12:40|720.78|718.78|720.78|718.78|720.78|718.78|720.78|718.78|0
1641931970000|2022-01-11 20:12:50|720.55|718.55|720.31|718.31|720.55|718.55|720.31|718.31|0
1641931990000|2022-01-11 20:13:10|720.08|718.08|720.31|718.31|720.31|718.31|720.08|718.08|0
1641932000000|2022-01-11 20:13:20|720.54|718.54|720.54|718.54|720.54|718.54|720.54|718.54|0
1641932010000|2022-01-11 20:13:30|720.31|718.31|720.31|718.31|720.54|718.54|720.31|718.31|0
1641932020000|2022-01-11 20:13:40|720.08|718.08|719.85|717.85|720.08|718.08|719.85|717.85|0
1641932030000|2022-01-11 20:13:50|720.08|718.08|720.31|718.31|720.31|718.31|720.08|718.08|0
1641932040000|2022-01-11 20:14:00|720.08|718.08|720.78|718.78|720.78|718.78|720.08|718.08|0
1641932050000|2022-01-11 20:14:10|721.01|719.01|720.78|718.78|721.01|719.01|720.78|718.78|0
1641932060000|2022-01-11 20:14:20|721.24|719.24|721.24|719.24|721.24|719.24|721.24|719.24|0
1641932070000|2022-01-11 20:14:30|721.47|719.47|721.93|719.93|721.93|719.93|721.47|719.47|0
1641932080000|2022-01-11 20:14:40|721.7|719.7|721.7|719.7|721.7|719.7|721.7|719.7|0
1641932090000|2022-01-11 20:14:50|721.47|719.47|721.7|719.7|721.7|719.7|721.47|719.47|0
1641932100000|2022-01-11 20:15:00|721.93|719.93|721.93|719.93|721.93|719.93|721.93|719.93|0
1641932110000|2022-01-11 20:15:10|722.16|720.16|722.62|720.62|722.62|720.62|722.16|720.16|0
1641932120000|2022-01-11 20:15:20|723.08|721.08|722.62|720.62|723.32|721.32|722.62|720.62|0
1641932130000|2022-01-11 20:15:30|722.85|720.85|723.55|721.55|723.55|721.55|722.85|720.85|0
1641932140000|2022-01-11 20:15:40|723.32|721.32|723.32|721.32|723.55|721.55|723.08|721.08|0
1641932150000|2022-01-11 20:15:50|723.55|721.55|723.08|721.08|723.55|721.55|723.08|721.08|0
1641932160000|2022-01-11 20:16:00|723.32|721.32|723.55|721.55|723.55|721.55|723.32|721.32|0
1641932170000|2022-01-11 20:16:10|723.32|721.32|723.55|721.55|723.78|721.78|723.32|721.32|0
1641932180000|2022-01-11 20:16:20|723.32|721.32|723.55|721.55|723.55|721.55|723.32|721.32|0
1641932190000|2022-01-11 20:16:30|723.78|721.78|723.55|721.55|723.78|721.78|723.55|721.55|0
1641932200000|2022-01-11 20:16:40|723.32|721.32|723.32|721.32|723.32|721.32|723.32|721.32|0
1641932220000|2022-01-11 20:17:00|723.08|721.08|723.32|721.32|723.32|721.32|723.08|721.08|0
1641932230000|2022-01-11 20:17:10|722.85|720.85|721.47|719.47|722.85|720.85|721.47|719.47|0
1641932240000|2022-01-11 20:17:20|721.24|719.24|720.77|718.77|721.24|719.24|720.77|718.77|0
1641932250000|2022-01-11 20:17:30|720.88|718.88|720.77|718.77|720.88|718.88|720.54|718.54|0
1641932260000|2022-01-11 20:17:40|721|719|720.77|718.77|721|719|720.77|718.77|0
1641932270000|2022-01-11 20:17:50|721|719|720.77|718.77|721|719|720.77|718.77|0
1641932280000|2022-01-11 20:18:00|720.54|718.54|721|719|721|719|720.54|718.54|0
1641932290000|2022-01-11 20:18:10|720.77|718.77|720.54|718.54|720.77|718.77|720.54|718.54|0
1641932300000|2022-01-11 20:18:20|720.77|718.77|720.77|718.77|720.77|718.77|720.77|718.77|0
1641932310000|2022-01-11 20:18:30|721.24|719.24|721.24|719.24|721.47|719.47|721.24|719.24|0
1641932320000|2022-01-11 20:18:40|721.47|719.47|721.47|719.47|721.47|719.47|721.47|719.47|0
1641932330000|2022-01-11 20:18:50|721.7|719.7|721.24|719.24|721.7|719.7|721.24|719.24|0
1641932340000|2022-01-11 20:19:00|721.47|719.47|721.93|719.93|721.93|719.93|721.47|719.47|0
1641932350000|2022-01-11 20:19:10|721.47|719.47|721|719|721.47|719.47|721|719|0
1641932360000|2022-01-11 20:19:20|720.54|718.54|720.54|718.54|720.54|718.54|720.54|718.54|0
1641932370000|2022-01-11 20:19:30|721|719|720.77|718.77|721|719|720.77|718.77|0
1641932380000|2022-01-11 20:19:40|721|719|721|719|721.23|719.23|721|719|0
1641932400000|2022-01-11 20:20:00|721.23|719.23|721.23|719.23|721.23|719.23|721|719|0
1641932410000|2022-01-11 20:20:10|721.47|719.47|721.35|719.35|721.47|719.47|721.35|719.35|0
1641932420000|2022-01-11 20:20:20|721.47|719.47|721.47|719.47|721.47|719.47|721.47|719.47|0
1641932440000|2022-01-11 20:20:40|721.93|719.93|722.85|720.85|722.85|720.85|721.93|719.93|0
1641932450000|2022-01-11 20:20:50|723.08|721.08|723.31|721.31|723.31|721.31|723.08|721.08|0
1641932460000|2022-01-11 20:21:00|722.85|720.85|723.31|721.31|723.31|721.31|722.85|720.85|0
1641932470000|2022-01-11 20:21:10|723.08|721.08|722.62|720.62|723.08|721.08|722.62|720.62|0
1641932480000|2022-01-11 20:21:20|722.39|720.39|722.16|720.16|722.39|720.39|722.16|720.16|0
1641932490000|2022-01-11 20:21:30|721.93|719.93|722.85|720.85|722.85|720.85|721.93|719.93|0
1641932500000|2022-01-11 20:21:40|722.62|720.62|722.62|720.62|722.85|720.85|722.62|720.62|0
1641932510000|2022-01-11 20:21:50|722.85|720.85|722.62|720.62|723.08|721.08|722.62|720.62|0
1641932520000|2022-01-11 20:22:00|722.85|720.85|722.62|720.62|722.85|720.85|722.62|720.62|0
1641932530000|2022-01-11 20:22:10|722.39|720.39|722.62|720.62|722.62|720.62|722.39|720.39|0
1641932540000|2022-01-11 20:22:20|722.39|720.39|721.93|719.93|722.39|720.39|721.93|719.93|0
1641932550000|2022-01-11 20:22:30|722.16|720.16|723.55|721.55|723.55|721.55|722.16|720.16|0
1641932560000|2022-01-11 20:22:40|722.46|720.46|722.92|720.92|722.92|720.92|722.46|720.46|0
1641932570000|2022-01-11 20:22:50|723.15|721.15|723.44|721.44|723.44|721.44|723.15|721.15|0
1641932580000|2022-01-11 20:23:00|723.21|721.21|723.67|721.67|723.67|721.67|723.21|721.21|0
1641932590000|2022-01-11 20:23:10|723.44|721.44|723.67|721.67|723.78|721.78|723.44|721.44|0
1641932600000|2022-01-11 20:23:20|723.9|721.9|724.13|722.13|724.13|722.13|723.67|721.67|0
1641932610000|2022-01-11 20:23:30|723.9|721.9|723.67|721.67|723.9|721.9|723.67|721.67|0
1641932620000|2022-01-11 20:23:40|723.44|721.44|722.74|720.74|723.44|721.44|722.74|720.74|0
1641932630000|2022-01-11 20:23:50|722.97|720.97|722.28|720.28|722.97|720.97|722.28|720.28|0
1641932640000|2022-01-11 20:24:00|722.51|720.51|722.51|720.51|722.51|720.51|722.28|720.28|0
1641932650000|2022-01-11 20:24:10|722.97|720.97|722.74|720.74|722.97|720.97|722.74|720.74|0
1641932660000|2022-01-11 20:24:20|722.51|720.51|722.05|720.05|722.51|720.51|722.05|720.05|0
1641932670000|2022-01-11 20:24:30|722.28|720.28|722.05|720.05|722.28|720.28|722.05|720.05|0
1641932680000|2022-01-11 20:24:40|721.82|719.82|722.28|720.28|722.28|720.28|721.82|719.82|0
1641932690000|2022-01-11 20:24:50|721.59|719.59|721.59|719.59|721.59|719.59|721.36|719.36|0
1641932700000|2022-01-11 20:25:00|721.82|719.82|721.82|719.82|721.82|719.82|721.82|719.82|0
1641932710000|2022-01-11 20:25:10|721.59|719.59|722.74|720.74|722.74|720.74|721.59|719.59|0
1641932720000|2022-01-11 20:25:20|722.28|720.28|722.05|720.05|722.51|720.51|722.05|720.05|0
1641932730000|2022-01-11 20:25:30|722.28|720.28|721.82|719.82|722.28|720.28|721.36|719.36|0
1641932740000|2022-01-11 20:25:40|722.05|720.05|722.05|720.05|722.05|720.05|721.82|719.82|0
1641932750000|2022-01-11 20:25:50|721.82|719.82|721.36|719.36|721.82|719.82|721.36|719.36|0
1641932760000|2022-01-11 20:26:00|721.13|719.13|720.9|718.9|721.13|719.13|720.67|718.67|0
1641932770000|2022-01-11 20:26:10|721.13|719.13|720.9|718.9|721.36|719.36|720.9|718.9|0
1641932780000|2022-01-11 20:26:20|720.67|718.67|721.36|719.36|721.36|719.36|720.67|718.67|0
1641932790000|2022-01-11 20:26:30|721.59|719.59|721.13|719.13|721.59|719.59|721.13|719.13|0
1641932800000|2022-01-11 20:26:40|721.36|719.36|721.36|719.36|721.36|719.36|721.13|719.13|0
1641932810000|2022-01-11 20:26:50|721.59|719.59|720.67|718.67|721.59|719.59|720.67|718.67|0
1641932820000|2022-01-11 20:27:00|720.9|718.9|720.43|718.43|720.9|718.9|720.43|718.43|0
1641932830000|2022-01-11 20:27:10|720.66|718.66|720.66|718.66|720.66|718.66|720.66|718.66|0
1641932840000|2022-01-11 20:27:20|720.9|718.9|721.59|719.59|721.59|719.59|720.9|718.9|0
1641932850000|2022-01-11 20:27:30|721.82|719.82|721.59|719.59|721.82|719.82|721.59|719.59|0
1641932860000|2022-01-11 20:27:40|721.7|719.7|722.05|720.05|722.05|720.05|721.7|719.7|0
1641932870000|2022-01-11 20:27:50|721.82|719.82|722.05|720.05|722.05|720.05|721.59|719.59|0
1641932880000|2022-01-11 20:28:00|722.28|720.28|722.97|720.97|722.97|720.97|722.28|720.28|0
1641932890000|2022-01-11 20:28:10|722.74|720.74|722.97|720.97|722.97|720.97|722.74|720.74|0
1641932900000|2022-01-11 20:28:20|723.08|721.08|722.97|720.97|723.08|721.08|722.74|720.74|0
1641932910000|2022-01-11 20:28:30|723.2|721.2|722.74|720.74|723.2|721.2|722.74|720.74|0
1641932920000|2022-01-11 20:28:40|722.28|720.28|723.43|721.43|723.43|721.43|722.28|720.28|0
1641932930000|2022-01-11 20:28:50|723.2|721.2|723.2|721.2|723.2|721.2|723.2|721.2|0
1641932940000|2022-01-11 20:29:00|723.43|721.43|723.2|721.2|723.43|721.43|723.2|721.2|0
1641932950000|2022-01-11 20:29:10|723.43|721.43|723.2|721.2|723.43|721.43|723.2|721.2|0
1641932960000|2022-01-11 20:29:20|723.43|721.43|723.89|721.89|723.89|721.89|723.43|721.43|0
1641932970000|2022-01-11 20:29:30|723.66|721.66|723.2|721.2|723.89|721.89|723.2|721.2|0
1641932980000|2022-01-11 20:29:40|722.97|720.97|722.51|720.51|722.97|720.97|722.51|720.51|0
1641932990000|2022-01-11 20:29:50|722.74|720.74|722.74|720.74|722.74|720.74|722.74|720.74|0
1641933000000|2022-01-11 20:30:00|722.51|720.51|722.51|720.51|722.74|720.74|722.51|720.51|0
1641933010000|2022-01-11 20:30:10|723.66|721.66|723.89|721.89|723.89|721.89|723.66|721.66|0
1641933020000|2022-01-11 20:30:20|724.13|722.13|724.13|722.13|724.36|722.36|724.13|722.13|0
1641933030000|2022-01-11 20:30:30|723.89|721.89|724.36|722.36|724.36|722.36|723.89|721.89|0
1641933040000|2022-01-11 20:30:40|725.05|723.05|725.05|723.05|725.05|723.05|725.05|723.05|0
1641933050000|2022-01-11 20:30:50|724.82|722.82|725.05|723.05|725.05|723.05|724.82|722.82|0
1641933060000|2022-01-11 20:31:00|724.82|722.82|723.89|721.89|724.82|722.82|723.89|721.89|0
1641933070000|2022-01-11 20:31:10|724.13|722.13|724.13|722.13|724.13|722.13|724.01|722.01|0
1641933080000|2022-01-11 20:31:20|723.89|721.89|723.77|721.77|723.89|721.89|723.43|721.43|0
1641933090000|2022-01-11 20:31:30|723.66|721.66|724.12|722.12|724.12|722.12|723.66|721.66|0
1641933100000|2022-01-11 20:31:40|723.89|721.89|723.43|721.43|723.89|721.89|723.43|721.43|0
1641933110000|2022-01-11 20:31:50|723.66|721.66|724.12|722.12|724.12|722.12|723.43|721.43|0
1641933120000|2022-01-11 20:32:00|724.82|722.82|724.36|722.36|724.82|722.82|724.36|722.36|0
1641933130000|2022-01-11 20:32:10|724.12|722.12|724.12|722.12|724.36|722.36|724.12|722.12|0
1641933140000|2022-01-11 20:32:20|724.59|722.59|724.12|722.12|724.59|722.59|724.12|722.12|0
1641933150000|2022-01-11 20:32:30|723.89|721.89|723.2|721.2|723.89|721.89|723.2|721.2|0
1641933160000|2022-01-11 20:32:40|722.97|720.97|723.66|721.66|723.66|721.66|722.97|720.97|0
1641933170000|2022-01-11 20:32:50|723.89|721.89|723.89|721.89|723.89|721.89|723.89|721.89|0
1641933180000|2022-01-11 20:33:00|723.66|721.66|722.97|720.97|723.66|721.66|722.97|720.97|0
1641933190000|2022-01-11 20:33:10|722.74|720.74|722.74|720.74|722.97|720.97|722.74|720.74|0
1641933200000|2022-01-11 20:33:20|722.97|720.97|723.2|721.2|723.43|721.43|722.97|720.97|0
1641933210000|2022-01-11 20:33:30|723.43|721.43|723.43|721.43|723.43|721.43|723.43|721.43|0
1641933220000|2022-01-11 20:33:40|723.2|721.2|722.97|720.97|723.2|721.2|722.97|720.97|0
1641933230000|2022-01-11 20:33:50|723.2|721.2|722.97|720.97|723.2|721.2|722.97|720.97|0
1641933240000|2022-01-11 20:34:00|723.2|721.2|722.97|720.97|723.2|721.2|722.74|720.74|0
1641933250000|2022-01-11 20:34:10|722.74|720.74|722.97|720.97|722.97|720.97|722.74|720.74|0
1641933260000|2022-01-11 20:34:20|722.74|720.74|722.28|720.28|723.2|721.2|722.28|720.28|0
1641933270000|2022-01-11 20:34:30|722.05|720.05|722.05|720.05|722.05|720.05|721.82|719.82|0
1641933280000|2022-01-11 20:34:40|721.58|719.58|721.58|719.58|721.82|719.82|721.58|719.58|0
1641933290000|2022-01-11 20:34:50|721.35|719.35|721.58|719.58|721.58|719.58|721.12|719.12|0
1641933300000|2022-01-11 20:35:00|721.82|719.82|722.05|720.05|722.05|720.05|721.58|719.58|0
1641933310000|2022-01-11 20:35:10|723.09|721.09|723.43|721.43|723.55|721.55|723.09|721.09|0
1641933320000|2022-01-11 20:35:20|723.55|721.55|723.09|721.09|723.55|721.55|722.63|720.63|0
1641933330000|2022-01-11 20:35:30|722.86|720.86|723.32|721.32|723.32|721.32|722.86|720.86|0
1641933340000|2022-01-11 20:35:40|723.09|721.09|723.09|721.09|723.55|721.55|723.09|721.09|0
1641933350000|2022-01-11 20:35:50|722.86|720.86|723.32|721.32|723.32|721.32|722.86|720.86|0
1641933360000|2022-01-11 20:36:00|723.09|721.09|722.17|720.17|723.09|721.09|722.17|720.17|0
1641933370000|2022-01-11 20:36:10|722.4|720.4|721.94|719.94|722.4|720.4|721.94|719.94|0
1641933380000|2022-01-11 20:36:20|722.4|720.4|723.09|721.09|723.09|721.09|722.4|720.4|0
1641933390000|2022-01-11 20:36:30|723.32|721.32|723.32|721.32|723.55|721.55|723.32|721.32|0
1641933400000|2022-01-11 20:36:40|723.09|721.09|723.32|721.32|723.32|721.32|723.09|721.09|0
1641933410000|2022-01-11 20:36:50|723.09|721.09|722.86|720.86|723.09|721.09|722.63|720.63|0
1641933420000|2022-01-11 20:37:00|723.09|721.09|723.09|721.09|723.09|721.09|723.09|721.09|0
1641933430000|2022-01-11 20:37:10|723.32|721.32|723.32|721.32|723.55|721.55|723.32|721.32|0
1641933440000|2022-01-11 20:37:20|723.09|721.09|722.86|720.86|723.32|721.32|722.86|720.86|0
1641933450000|2022-01-11 20:37:30|723.09|721.09|723.09|721.09|723.09|721.09|722.86|720.86|0
1641933460000|2022-01-11 20:37:40|722.86|720.86|722.4|720.4|722.86|720.86|722.4|720.4|0
1641933470000|2022-01-11 20:37:50|722.51|720.51|722.17|720.17|722.51|720.51|722.17|720.17|0
1641933480000|2022-01-11 20:38:00|722.4|720.4|722.4|720.4|722.4|720.4|722.17|720.17|0
1641933490000|2022-01-11 20:38:10|722.17|720.17|721.94|719.94|722.4|720.4|721.94|719.94|0
1641933500000|2022-01-11 20:38:20|721.71|719.71|721.71|719.71|721.71|719.71|721.48|719.48|0
1641933510000|2022-01-11 20:38:30|721.48|719.48|721.25|719.25|721.48|719.48|720.79|718.79|0
1641933520000|2022-01-11 20:38:40|721.02|719.02|721.48|719.48|721.48|719.48|721.02|719.02|0
1641933530000|2022-01-11 20:38:50|721.71|719.71|721.71|719.71|721.71|719.71|721.48|719.48|0
1641933540000|2022-01-11 20:39:00|721.94|719.94|721.82|719.82|721.94|719.94|721.71|719.71|0
1641933550000|2022-01-11 20:39:10|721.94|719.94|721.25|719.25|721.94|719.94|721.25|719.25|0
1641933560000|2022-01-11 20:39:20|721.48|719.48|720.79|718.79|721.48|719.48|720.79|718.79|0
1641933570000|2022-01-11 20:39:30|720.56|718.56|720.56|718.56|720.79|718.79|720.33|718.33|0
1641933580000|2022-01-11 20:39:40|719.87|717.87|719.87|717.87|720.1|718.1|719.87|717.87|0
1641933600000|2022-01-11 20:40:00|719.64|717.64|719.4|717.4|719.64|717.64|719.17|717.17|0
1641933610000|2022-01-11 20:40:10|719.64|717.64|719.17|717.17|719.64|717.64|719.17|717.17|0
1641933620000|2022-01-11 20:40:20|718.94|716.94|719.63|717.63|719.86|717.86|718.94|716.94|0
1641933630000|2022-01-11 20:40:30|719.86|717.86|720.33|718.33|720.33|718.33|719.86|717.86|0
1641933640000|2022-01-11 20:40:40|720.67|718.67|721.02|719.02|721.02|719.02|720.67|718.67|0
1641933650000|2022-01-11 20:40:50|720.79|718.79|720.79|718.79|721.02|719.02|720.56|718.56|0
1641933660000|2022-01-11 20:41:00|720.56|718.56|720.55|718.55|720.56|718.56|720.09|718.09|0
1641933670000|2022-01-11 20:41:10|720.32|718.32|720.55|718.55|720.55|718.55|720.09|718.09|0
1641933680000|2022-01-11 20:41:20|720.09|718.09|718.71|716.71|720.09|718.09|718.71|716.71|0
1641933690000|2022-01-11 20:41:30|718.94|716.94|718.94|716.94|719.17|717.17|718.94|716.94|0
1641933700000|2022-01-11 20:41:40|718.71|716.71|718.48|716.48|718.71|716.71|718.48|716.48|0
1641933710000|2022-01-11 20:41:50|718.71|716.71|719.17|717.17|719.4|717.4|718.71|716.71|0
1641933720000|2022-01-11 20:42:00|719.4|717.4|719.74|717.74|719.86|717.86|719.4|717.4|0
1641933730000|2022-01-11 20:42:10|719.63|717.63|720.32|718.32|720.32|718.32|719.63|717.63|0
1641933740000|2022-01-11 20:42:20|720.55|718.55|720.55|718.55|720.78|718.78|720.55|718.55|0
1641933750000|2022-01-11 20:42:30|720.32|718.32|719.63|717.63|720.32|718.32|719.63|717.63|0
1641933760000|2022-01-11 20:42:40|719.86|717.86|720.09|718.09|720.09|718.09|719.86|717.86|0
1641933770000|2022-01-11 20:42:50|719.63|717.63|719.86|717.86|719.86|717.86|719.63|717.63|0
1641933780000|2022-01-11 20:43:00|719.63|717.63|720.09|718.09|720.09|718.09|719.63|717.63|0
1641933790000|2022-01-11 20:43:10|719.63|717.63|720.32|718.32|720.32|718.32|719.63|717.63|0
1641933800000|2022-01-11 20:43:20|720.55|718.55|721.01|719.01|721.01|719.01|720.55|718.55|0
1641933810000|2022-01-11 20:43:30|720.78|718.78|721.01|719.01|721.01|719.01|720.55|718.55|0
1641933820000|2022-01-11 20:43:40|720.78|718.78|720.43|718.43|720.78|718.78|720.32|718.32|0
1641933830000|2022-01-11 20:43:50|721.01|719.01|721.01|719.01|721.01|719.01|720.78|718.78|0
1641933840000|2022-01-11 20:44:00|720.78|718.78|720.55|718.55|721.01|719.01|720.55|718.55|0
1641933850000|2022-01-11 20:44:10|720.78|718.78|721.24|719.24|721.24|719.24|720.78|718.78|0
1641933860000|2022-01-11 20:44:20|721.01|719.01|721.01|719.01|721.01|719.01|720.78|718.78|0
1641933870000|2022-01-11 20:44:30|721.24|719.24|721.24|719.24|721.24|719.24|721.01|719.01|0
1641933880000|2022-01-11 20:44:40|721.47|719.47|721.93|719.93|721.93|719.93|721.47|719.47|0
1641933890000|2022-01-11 20:44:50|721.7|719.7|721.7|719.7|721.7|719.7|721.7|719.7|0
1641933900000|2022-01-11 20:45:00|721.47|719.47|720.78|718.78|721.47|719.47|720.78|718.78|0
1641933910000|2022-01-11 20:45:10|721.01|719.01|721.47|719.47|721.47|719.47|721.01|719.01|0
1641933920000|2022-01-11 20:45:20|721.7|719.7|721.47|719.47|721.7|719.7|721.47|719.47|0
1641933930000|2022-01-11 20:45:30|721.7|719.7|721.01|719.01|721.7|719.7|721.01|719.01|0
1641933940000|2022-01-11 20:45:40|720.78|718.78|720.78|718.78|721.01|719.01|720.78|718.78|0
1641933950000|2022-01-11 20:45:50|720.32|718.32|720.78|718.78|720.78|718.78|720.32|718.32|0
1641933960000|2022-01-11 20:46:00|720.55|718.55|721.24|719.24|721.24|719.24|720.55|718.55|0
1641933970000|2022-01-11 20:46:10|721.01|719.01|721.24|719.24|721.24|719.24|721.01|719.01|0
1641933980000|2022-01-11 20:46:20|721.47|719.47|721.24|719.24|721.47|719.47|721.24|719.24|0
1641933990000|2022-01-11 20:46:30|721.47|719.47|721.01|719.01|721.47|719.47|721.01|719.01|0
1641934000000|2022-01-11 20:46:40|720.89|718.89|721.24|719.24|721.24|719.24|720.89|718.89|0
1641934010000|2022-01-11 20:46:50|721.47|719.47|721.7|719.7|721.7|719.7|721.47|719.47|0
1641934020000|2022-01-11 20:47:00|721.93|719.93|722.16|720.16|722.16|720.16|721.93|719.93|0
1641934030000|2022-01-11 20:47:10|721.47|719.47|721.24|719.24|721.47|719.47|721.24|719.24|0
1641934040000|2022-01-11 20:47:20|721.47|719.47|721.93|719.93|721.93|719.93|721.47|719.47|0
1641934050000|2022-01-11 20:47:30|722.16|720.16|722.39|720.39|722.39|720.39|722.16|720.16|0
1641934060000|2022-01-11 20:47:40|722.16|720.16|722.62|720.62|722.62|720.62|722.16|720.16|0
1641934070000|2022-01-11 20:47:50|722.39|720.39|722.39|720.39|722.39|720.39|722.16|720.16|0
1641934080000|2022-01-11 20:48:00|722.62|720.62|722.39|720.39|722.62|720.62|722.39|720.39|0
1641934090000|2022-01-11 20:48:10|721.93|719.93|721.7|719.7|721.93|719.93|721.7|719.7|0
1641934100000|2022-01-11 20:48:20|721.35|719.35|721.47|719.47|721.47|719.47|721.35|719.35|0
1641934110000|2022-01-11 20:48:30|721.24|719.24|721.47|719.47|721.47|719.47|721.24|719.24|0
1641934120000|2022-01-11 20:48:40|721.7|719.7|721.93|719.93|721.93|719.93|721.7|719.7|0
1641934130000|2022-01-11 20:48:50|721.7|719.7|721.24|719.24|721.7|719.7|721.24|719.24|0
1641934140000|2022-01-11 20:49:00|721.47|719.47|721.01|719.01|721.47|719.47|720.78|718.78|0
1641934150000|2022-01-11 20:49:10|720.89|718.89|720.55|718.55|720.89|718.89|720.55|718.55|0
1641934160000|2022-01-11 20:49:20|720.32|718.32|720.55|718.55|720.55|718.55|720.32|718.32|0
1641934170000|2022-01-11 20:49:30|720.32|718.32|720.55|718.55|720.55|718.55|720.32|718.32|0
1641934180000|2022-01-11 20:49:40|720.32|718.32|721.01|719.01|721.01|719.01|720.32|718.32|0
1641934190000|2022-01-11 20:49:50|720.78|718.78|720.78|718.78|720.78|718.78|720.78|718.78|0
1641934200000|2022-01-11 20:50:00|720.55|718.55|719.86|717.86|720.55|718.55|719.63|717.63|0
1641934210000|2022-01-11 20:50:10|720.09|718.09|717.33|715.33|720.09|718.09|717.33|715.33|0
1641934220000|2022-01-11 20:50:20|717.1|715.1|716.41|714.41|717.1|715.1|716.41|714.41|0
1641934230000|2022-01-11 20:50:30|716.18|714.18|716.41|714.41|716.41|714.41|715.95|713.95|0
1641934240000|2022-01-11 20:50:40|716.06|714.06|716.18|714.18|716.64|714.64|716.06|714.06|0
1641934250000|2022-01-11 20:50:50|715.72|713.72|716.87|714.87|716.87|714.87|715.72|713.72|0
1641934260000|2022-01-11 20:51:00|717.1|715.1|718.25|716.25|718.25|716.25|717.1|715.1|0
1641934270000|2022-01-11 20:51:10|717.79|715.79|718.25|716.25|718.25|716.25|717.79|715.79|0
1641934280000|2022-01-11 20:51:20|718.48|716.48|718.94|716.94|718.94|716.94|718.48|716.48|0
1641934290000|2022-01-11 20:51:30|718.71|716.71|718.48|716.48|718.71|716.71|718.25|716.25|0
1641934300000|2022-01-11 20:51:40|718.25|716.25|718.25|716.25|718.25|716.25|718.02|716.02|0
1641934310000|2022-01-11 20:51:50|718.02|716.02|717.79|715.79|718.25|716.25|717.79|715.79|0
1641934320000|2022-01-11 20:52:00|717.56|715.56|717.56|715.56|718.02|716.02|717.56|715.56|0
1641934330000|2022-01-11 20:52:10|718.02|716.02|718.48|716.48|718.48|716.48|718.02|716.02|0
1641934340000|2022-01-11 20:52:20|718.94|716.94|718.94|716.94|718.94|716.94|718.94|716.94|0
1641934350000|2022-01-11 20:52:30|719.17|717.17|718.94|716.94|719.17|717.17|718.94|716.94|0
1641934360000|2022-01-11 20:52:40|718.71|716.71|718.25|716.25|718.71|716.71|718.25|716.25|0
1641934370000|2022-01-11 20:52:50|718.48|716.48|718.48|716.48|718.48|716.48|718.48|716.48|0
1641934380000|2022-01-11 20:53:00|717.79|715.79|717.56|715.56|717.79|715.79|717.56|715.56|0
1641934390000|2022-01-11 20:53:10|717.33|715.33|716.87|714.87|717.33|715.33|716.87|714.87|0
1641934400000|2022-01-11 20:53:20|716.41|714.41|716.41|714.41|716.41|714.41|716.18|714.18|0
1641934410000|2022-01-11 20:53:30|716.64|714.64|717.1|715.1|717.1|715.1|716.64|714.64|0
1641934420000|2022-01-11 20:53:40|716.87|714.87|717.1|715.1|717.1|715.1|716.87|714.87|0
1641934430000|2022-01-11 20:53:50|716.87|714.87|716.64|714.64|716.87|714.87|716.41|714.41|0
1641934440000|2022-01-11 20:54:00|716.87|714.87|717.56|715.56|717.56|715.56|716.87|714.87|0
1641934450000|2022-01-11 20:54:10|718.02|716.02|719.17|717.17|719.17|717.17|718.02|716.02|0
1641934460000|2022-01-11 20:54:20|718.94|716.94|718.94|716.94|719.17|717.17|718.94|716.94|0
1641934470000|2022-01-11 20:54:30|718.71|716.71|718.71|716.71|718.71|716.71|718.48|716.48|0
1641934480000|2022-01-11 20:54:40|718.94|716.94|718.94|716.94|719.63|717.63|718.94|716.94|0
1641934490000|2022-01-11 20:54:50|719.4|717.4|719.63|717.63|719.63|717.63|719.4|717.4|0
1641934500000|2022-01-11 20:55:00|719.86|717.86|721.01|719.01|721.01|719.01|719.86|717.86|0
1641934510000|2022-01-11 20:55:10|721.47|719.47|721.93|719.93|721.93|719.93|721.47|719.47|0
1641934520000|2022-01-11 20:55:20|722.85|720.85|723.31|721.31|723.31|721.31|722.62|720.62|0
1641934530000|2022-01-11 20:55:30|723.54|721.54|723.77|721.77|723.77|721.77|723.54|721.54|0
1641934540000|2022-01-11 20:55:40|723.54|721.54|723.08|721.08|723.54|721.54|723.08|721.08|0
1641934550000|2022-01-11 20:55:50|722.62|720.62|722.62|720.62|722.62|720.62|722.39|720.39|0
1641934560000|2022-01-11 20:56:00|721.93|719.93|721.24|719.24|721.93|719.93|721.24|719.24|0
1641934570000|2022-01-11 20:56:10|720.78|718.78|720.32|718.32|721.01|719.01|720.32|718.32|0
1641934580000|2022-01-11 20:56:20|721.01|719.01|721.24|719.24|721.24|719.24|721.01|719.01|0
1641934590000|2022-01-11 20:56:30|721.01|719.01|721.24|719.24|721.47|719.47|721.01|719.01|0
1641934600000|2022-01-11 20:56:40|721.01|719.01|721.47|719.47|721.47|719.47|721.01|719.01|0
1641934610000|2022-01-11 20:56:50|721.24|719.24|721.47|719.47|721.47|719.47|721.24|719.24|0
1641934620000|2022-01-11 20:57:00|721.7|719.7|722.16|720.16|722.39|720.39|721.7|719.7|0
1641934630000|2022-01-11 20:57:10|722.39|720.39|722.16|720.16|722.39|720.39|722.16|720.16|0
1641934640000|2022-01-11 20:57:20|722.39|720.39|722.39|720.39|722.39|720.39|722.16|720.16|0
1641934650000|2022-01-11 20:57:30|722.62|720.62|722.62|720.62|722.62|720.62|722.62|720.62|0
1641934660000|2022-01-11 20:57:40|722.39|720.39|723.08|721.08|723.08|721.08|722.39|720.39|0
1641934670000|2022-01-11 20:57:50|723.31|721.31|723.54|721.54|723.54|721.54|723.31|721.31|0
1641934690000|2022-01-11 20:58:10|723.77|721.77|724.23|722.23|724.23|722.23|723.77|721.77|0
1641934700000|2022-01-11 20:58:20|724.46|722.46|724.23|722.23|724.46|722.46|724|722|0
1641934710000|2022-01-11 20:58:30|724|722|723.77|721.77|724|722|723.54|721.54|0
1641934720000|2022-01-11 20:58:40|723.54|721.54|723.31|721.31|723.54|721.54|723.31|721.31|0
1641934730000|2022-01-11 20:58:50|723.54|721.54|724.46|722.46|724.46|722.46|723.54|721.54|0
1641934740000|2022-01-11 20:59:00|724.92|722.92|724.23|722.23|724.92|722.92|724.23|722.23|0
1641934750000|2022-01-11 20:59:10|724.69|722.69|723.77|721.77|724.69|722.69|723.77|721.77|0
1641934760000|2022-01-11 20:59:20|723.54|721.54|724.23|722.23|724.23|722.23|723.31|721.31|0
1641934770000|2022-01-11 20:59:30|724.46|722.46|725.38|723.38|725.38|723.38|724.46|722.46|0
1641934780000|2022-01-11 20:59:40|725.61|723.61|726.31|724.31|726.31|724.31|725.61|723.61|0
1641934790000|2022-01-11 20:59:50|727|725|727.23|725.23|727.69|725.69|727|725|0
1641934800000|2022-01-11 21:00:00|727|725|727|725|727|725|727|725|0
1641934810000|2022-01-11 21:00:10|727.92|725.92|727.92|725.92|727.92|725.92|727.92|725.92|0
1641934820000|2022-01-11 21:00:20|728.15|726.15|727.69|725.69|728.15|726.15|727.69|725.69|0
1641934830000|2022-01-11 21:00:30|727.92|725.92|727.23|725.23|727.92|725.92|727.23|725.23|0
1641934840000|2022-01-11 21:00:40|726.77|724.77|727|725|727|725|726.77|724.77|0
1641934850000|2022-01-11 21:00:50|727.23|725.23|727|725|727.23|725.23|727|725|0
1641934860000|2022-01-11 21:01:00|726.77|724.77|726.77|724.77|727|725|726.77|724.77|0
1641934870000|2022-01-11 21:01:10|727.23|725.23|727.23|725.23|727.46|725.46|727.23|725.23|0
1641934880000|2022-01-11 21:01:20|727|725|727.23|725.23|727.23|725.23|727|725|0
1641934890000|2022-01-11 21:01:30|727|725|727|725|727.23|725.23|727|725|0
1641934900000|2022-01-11 21:01:40|727.23|725.23|727.46|725.46|727.46|725.46|727.23|725.23|0
1641934910000|2022-01-11 21:01:50|727.23|725.23|727.23|725.23|727.23|725.23|727.23|725.23|0
1641934920000|2022-01-11 21:02:00|727|725|727.23|725.23|727.23|725.23|727|725|0
1641934930000|2022-01-11 21:02:10|727.46|725.46|727.46|725.46|727.69|725.69|727.46|725.46|0
1641934940000|2022-01-11 21:02:20|727.69|725.69|728.15|726.15|728.15|726.15|727.69|725.69|0
1641934950000|2022-01-11 21:02:30|728.38|726.38|728.38|726.38|728.38|726.38|728.38|726.38|0
1641934960000|2022-01-11 21:02:40|728.15|726.15|728.38|726.38|728.38|726.38|728.15|726.15|0
1641934970000|2022-01-11 21:02:50|728.61|726.61|728.15|726.15|728.61|726.61|728.15|726.15|0
1641934990000|2022-01-11 21:03:10|728.61|726.61|728.61|726.61|728.84|726.84|728.61|726.61|0
1641935000000|2022-01-11 21:03:20|728.15|726.15|727.46|725.46|728.15|726.15|727.46|725.46|0
1641935010000|2022-01-11 21:03:30|727.23|725.23|727.46|725.46|727.46|725.46|726.76|724.76|0
1641935020000|2022-01-11 21:03:40|727.23|725.23|727|725|727.23|725.23|727|725|0
1641935030000|2022-01-11 21:03:50|727.23|725.23|727|725|727.23|725.23|727|725|0
1641935040000|2022-01-11 21:04:00|727.23|725.23|727.46|725.46|727.46|725.46|727.23|725.23|0
1641935060000|2022-01-11 21:04:20|727.69|725.69|727.92|725.92|727.92|725.92|727.69|725.69|0
1641935070000|2022-01-11 21:04:30|727.46|725.46|726.99|724.99|727.46|725.46|726.99|724.99|0
1641935080000|2022-01-11 21:04:40|727.23|725.23|727.46|725.46|727.46|725.46|727.23|725.23|0
1641935090000|2022-01-11 21:04:50|727.23|725.23|727.23|725.23|727.23|725.23|727.23|725.23|0
1641935100000|2022-01-11 21:05:00|727.46|725.46|727.46|725.46|727.46|725.46|726.99|724.99|0
1641935110000|2022-01-11 21:05:10|726.99|724.99|726.76|724.76|726.99|724.99|726.76|724.76|0
1641935150000|2022-01-11 21:05:50|726.99|724.99|726.99|724.99|726.99|724.99|726.99|724.99|0
1641935160000|2022-01-11 21:06:00|727.22|725.22|726.99|724.99|727.22|725.22|726.99|724.99|0
1641935170000|2022-01-11 21:06:10|727.22|725.22|726.76|724.76|727.22|725.22|726.76|724.76|0
1641935190000|2022-01-11 21:06:30|726.99|724.99|726.99|724.99|726.99|724.99|726.99|724.99|0
1641935200000|2022-01-11 21:06:40|727.22|725.22|727.22|725.22|727.22|725.22|727.22|725.22|0
1641935210000|2022-01-11 21:06:50|726.99|724.99|726.76|724.76|726.99|724.99|726.76|724.76|0
1641935220000|2022-01-11 21:07:00|726.99|724.99|727.22|725.22|727.22|725.22|726.76|724.76|0
1641935230000|2022-01-11 21:07:10|726.99|724.99|726.99|724.99|726.99|724.99|726.99|724.99|0
1641935240000|2022-01-11 21:07:20|727.22|725.22|727.22|725.22|727.22|725.22|727.22|725.22|0
1641935250000|2022-01-11 21:07:30|726.99|724.99|727.45|725.45|727.45|725.45|726.99|724.99|0
1641935260000|2022-01-11 21:07:40|727.22|725.22|727.45|725.45|727.45|725.45|727.22|725.22|0
1641935270000|2022-01-11 21:07:50|727.69|725.69|727.69|725.69|727.92|725.92|727.69|725.69|0
1641935280000|2022-01-11 21:08:00|727.45|725.45|727.22|725.22|727.45|725.45|727.22|725.22|0
1641935290000|2022-01-11 21:08:10|726.99|724.99|726.99|724.99|726.99|724.99|726.99|724.99|0
1641935300000|2022-01-11 21:08:20|727.22|725.22|726.99|724.99|727.22|725.22|726.99|724.99|0
1641935310000|2022-01-11 21:08:30|726.53|724.53|726.76|724.76|726.76|724.76|726.53|724.53|0
1641935320000|2022-01-11 21:08:40|726.99|724.99|726.99|724.99|726.99|724.99|726.99|724.99|0
1641935330000|2022-01-11 21:08:50|727.22|725.22|727.45|725.45|727.45|725.45|727.22|725.22|0
1641935340000|2022-01-11 21:09:00|727.22|725.22|726.99|724.99|727.22|725.22|726.99|724.99|0
1641935400000|2022-01-11 21:10:00|726.76|724.76|726.76|724.76|726.99|724.99|726.76|724.76|0
1641935490000|2022-01-11 21:11:30|726.07|724.07|726.07|724.07|726.07|724.07|726.07|724.07|0
1641935500000|2022-01-11 21:11:40|725.84|723.84|726.53|724.53|726.53|724.53|725.84|723.84|0
1641935510000|2022-01-11 21:11:50|726.3|724.3|726.3|724.3|726.3|724.3|726.3|724.3|0
1641935520000|2022-01-11 21:12:00|726.07|724.07|725.84|723.84|726.07|724.07|725.84|723.84|0
1641935530000|2022-01-11 21:12:10|726.07|724.07|726.53|724.53|726.53|724.53|726.07|724.07|0
1641935550000|2022-01-11 21:12:30|726.3|724.3|726.3|724.3|726.3|724.3|726.3|724.3|0
1641935560000|2022-01-11 21:12:40|726.41|724.41|726.3|724.3|726.41|724.41|726.3|724.3|0
1641935570000|2022-01-11 21:12:50|726.07|724.07|726.07|724.07|726.07|724.07|726.07|724.07|0
1641935580000|2022-01-11 21:13:00|725.61|723.61|726.07|724.07|726.07|724.07|725.61|723.61|0
1641935590000|2022-01-11 21:13:10|726.3|724.3|726.07|724.07|726.3|724.3|726.07|724.07|0
1641935600000|2022-01-11 21:13:20|726.3|724.3|726.07|724.07|726.3|724.3|726.07|724.07|0
1641935610000|2022-01-11 21:13:30|726.3|724.3|726.07|724.07|726.3|724.3|726.07|724.07|0
1641935620000|2022-01-11 21:13:40|726.3|724.3|726.07|724.07|726.3|724.3|726.07|724.07|0
1641935630000|2022-01-11 21:13:50|725.84|723.84|725.84|723.84|725.84|723.84|725.84|723.84|0
1641935640000|2022-01-11 21:14:00|725.61|723.61|726.3|724.3|726.3|724.3|725.61|723.61|0
1641935650000|2022-01-11 21:14:10|726.07|724.07|726.07|724.07|726.07|724.07|726.07|724.07|0
1641935660000|2022-01-11 21:14:20|725.84|723.84|725.84|723.84|725.84|723.84|725.84|723.84|0
1641935670000|2022-01-11 21:14:30|726.07|724.07|725.84|723.84|726.07|724.07|725.84|723.84|0
1641935680000|2022-01-11 21:14:40|726.07|724.07|726.07|724.07|726.07|724.07|726.07|724.07|0
1641935690000|2022-01-11 21:14:50|726.3|724.3|726.3|724.3|726.3|724.3|726.3|724.3|0
1641935730000|2022-01-11 21:15:30|725.91|723.31|725.91|723.31|725.91|723.31|725.91|723.31|0
1641935740000|2022-01-11 21:15:40|726.14|723.54|726.37|723.77|726.37|723.77|726.14|723.54|0
1641935750000|2022-01-11 21:15:50|726.25|723.65|726.25|723.65|726.25|723.65|726.25|723.65|0
1641935760000|2022-01-11 21:16:00|726.37|723.77|726.37|723.77|726.6|724|726.37|723.77|0
1641935770000|2022-01-11 21:16:10|726.48|723.88|726.14|723.54|726.48|723.88|726.14|723.54|0
1641935780000|2022-01-11 21:16:20|725.79|723.19|725.68|723.08|725.79|723.19|725.68|723.08|0
1641935800000|2022-01-11 21:16:40|725.91|723.31|725.68|723.08|725.91|723.31|725.68|723.08|0
1641935810000|2022-01-11 21:16:50|725.91|723.31|725.91|723.31|725.91|723.31|725.68|723.08|0
1641935820000|2022-01-11 21:17:00|726.14|723.54|726.14|723.54|726.14|723.54|726.14|723.54|0
1641935860000|2022-01-11 21:17:40|725.91|723.31|725.91|723.31|725.91|723.31|725.91|723.31|0
1641935900000|2022-01-11 21:18:20|725.68|723.08|725.91|723.31|725.91|723.31|725.68|723.08|0
1641935910000|2022-01-11 21:18:30|725.68|723.08|725.68|723.08|725.68|723.08|725.68|723.08|0
1641935920000|2022-01-11 21:18:40|725.91|723.31|726.14|723.54|726.14|723.54|725.91|723.31|0
1641935940000|2022-01-11 21:19:00|725.91|723.31|725.67|723.07|725.91|723.31|725.67|723.07|0
1641935960000|2022-01-11 21:19:20|725.91|723.31|725.91|723.31|725.91|723.31|725.91|723.31|0
1641936000000|2022-01-11 21:20:00|725.9|723.3|725.9|723.3|725.9|723.3|725.9|723.3|0
1641936020000|2022-01-11 21:20:20|726.02|723.42|726.02|723.42|726.02|723.42|726.02|723.42|0
1641936030000|2022-01-11 21:20:30|726.14|723.54|726.14|723.54|726.25|723.65|726.14|723.54|0
1641936040000|2022-01-11 21:20:40|726.25|723.65|726.48|723.88|726.48|723.88|726.25|723.65|0
1641936050000|2022-01-11 21:20:50|726.6|724|726.37|723.77|726.6|724|726.37|723.77|0
1641936060000|2022-01-11 21:21:00|726.14|723.54|726.37|723.77|726.37|723.77|726.14|723.54|0
1641936070000|2022-01-11 21:21:10|726.6|724|726.6|724|726.6|724|726.6|724|0
1641936080000|2022-01-11 21:21:20|726.83|724.23|726.83|724.23|726.83|724.23|726.83|724.23|0
1641936100000|2022-01-11 21:21:40|726.6|724|726.6|724|726.6|724|726.6|724|0
1641936110000|2022-01-11 21:21:50|726.48|723.88|726.6|724|726.6|724|726.48|723.88|0
1641936180000|2022-01-11 21:23:00|726.36|723.76|726.36|723.76|726.36|723.76|726.24|723.64|0
1641936240000|2022-01-11 21:24:00|726.24|723.64|726.24|723.64|726.24|723.64|726.24|723.64|0
1641936250000|2022-01-11 21:24:10|726.36|723.76|726.24|723.64|726.36|723.76|726.24|723.64|0
1641936260000|2022-01-11 21:24:20|726.13|723.53|726.13|723.53|726.13|723.53|726.13|723.53|0
1641936270000|2022-01-11 21:24:30|725.9|723.3|725.9|723.3|725.9|723.3|725.9|723.3|0
1641936280000|2022-01-11 21:24:40|726.13|723.53|725.9|723.3|726.13|723.53|725.9|723.3|0
1641936340000|2022-01-11 21:25:40|725.67|723.07|725.67|723.07|725.67|723.07|725.67|723.07|0
1641936350000|2022-01-11 21:25:50|725.9|723.3|725.67|723.07|725.9|723.3|725.67|723.07|0
1641936400000|2022-01-11 21:26:40|725.9|723.3|725.9|723.3|725.9|723.3|725.9|723.3|0
1641936470000|2022-01-11 21:27:50|725.67|723.07|725.67|723.07|725.67|723.07|725.67|723.07|0
1641936520000|2022-01-11 21:28:40|725.9|723.3|725.9|723.3|725.9|723.3|725.9|723.3|0
1641936570000|2022-01-11 21:29:30|726.13|723.53|725.9|723.3|726.13|723.53|725.9|723.3|0
1641936580000|2022-01-11 21:29:40|726.13|723.53|726.13|723.53|726.13|723.53|726.13|723.53|0
1641936600000|2022-01-11 21:30:00|726.36|723.76|726.36|723.76|726.36|723.76|726.36|723.76|0
1641936620000|2022-01-11 21:30:20|726.13|723.53|726.13|723.53|726.13|723.53|726.13|723.53|0
1641936860000|2022-01-11 21:34:20|726.36|723.76|726.36|723.76|726.36|723.76|726.36|723.76|0
1641936920000|2022-01-11 21:35:20|726.47|723.87|726.47|723.87|726.47|723.87|726.47|723.87|0
1641936930000|2022-01-11 21:35:30|726.36|723.76|726.36|723.76|726.36|723.76|726.36|723.76|0
1641936990000|2022-01-11 21:36:30|726.59|723.99|726.36|723.76|726.59|723.99|726.36|723.76|0
1641937110000|2022-01-11 21:38:30|726.59|723.99|726.59|723.99|726.59|723.99|726.59|723.99|0
1641937130000|2022-01-11 21:38:50|726.36|723.76|726.36|723.76|726.36|723.76|726.36|723.76|0
1641937170000|2022-01-11 21:39:30|726.47|723.87|726.59|723.99|726.59|723.99|726.47|723.87|0
1641937200000|2022-01-11 21:40:00|726.36|723.76|726.36|723.76|726.36|723.76|726.36|723.76|0
1641937210000|2022-01-11 21:40:10|726.59|723.99|726.59|723.99|726.59|723.99|726.59|723.99|0
1641937230000|2022-01-11 21:40:30|726.82|724.22|726.82|724.22|726.82|724.22|726.82|724.22|0
1641937270000|2022-01-11 21:41:10|727.05|724.45|727.05|724.45|727.05|724.45|727.05|724.45|0
1641937300000|2022-01-11 21:41:40|726.82|724.22|726.82|724.22|726.82|724.22|726.82|724.22|0
1641937310000|2022-01-11 21:41:50|727.05|724.45|727.05|724.45|727.05|724.45|727.05|724.45|0
1641937440000|2022-01-11 21:44:00|726.82|724.22|727.05|724.45|727.05|724.45|726.82|724.22|0
1641937450000|2022-01-11 21:44:10|726.82|724.22|727.05|724.45|727.05|724.45|726.82|724.22|0
1641937470000|2022-01-11 21:44:30|727.28|724.68|727.28|724.68|727.28|724.68|727.28|724.68|0
1641937570000|2022-01-11 21:46:10|727.05|724.45|727.05|724.45|727.05|724.45|727.05|724.45|0
1641937580000|2022-01-11 21:46:20|727.28|724.68|727.28|724.68|727.28|724.68|727.28|724.68|0
1641937610000|2022-01-11 21:46:50|727.51|724.91|727.28|724.68|727.51|724.91|727.28|724.68|0
1641937620000|2022-01-11 21:47:00|727.51|724.91|727.51|724.91|727.51|724.91|727.51|724.91|0
1641937630000|2022-01-11 21:47:10|727.28|724.68|727.28|724.68|727.28|724.68|727.28|724.68|0
1641937650000|2022-01-11 21:47:30|727.05|724.45|727.05|724.45|727.05|724.45|727.05|724.45|0
1641937670000|2022-01-11 21:47:50|726.82|724.22|726.82|724.22|726.82|724.22|726.82|724.22|0
1641937680000|2022-01-11 21:48:00|726.81|724.21|726.81|724.21|726.81|724.21|726.81|724.21|0
1641937710000|2022-01-11 21:48:30|726.58|723.98|726.58|723.98|726.58|723.98|726.58|723.98|0
1641937750000|2022-01-11 21:49:10|726.35|723.75|726.35|723.75|726.35|723.75|726.35|723.75|0
1641937800000|2022-01-11 21:50:00|726.58|723.98|726.58|723.98|726.58|723.98|726.58|723.98|0
1641937810000|2022-01-11 21:50:10|726.35|723.75|726.58|723.98|726.58|723.98|726.35|723.75|0
1641937990000|2022-01-11 21:53:10|726.35|723.75|726.58|723.98|726.58|723.98|726.35|723.75|0
1641938010000|2022-01-11 21:53:30|726.35|723.75|726.35|723.75|726.35|723.75|726.35|723.75|0
1641938030000|2022-01-11 21:53:50|726.58|723.98|726.35|723.75|726.58|723.98|726.35|723.75|0
1641938040000|2022-01-11 21:54:00|726.58|723.98|726.58|723.98|726.58|723.98|726.58|723.98|0
1641938070000|2022-01-11 21:54:30|726.81|724.21|726.81|724.21|726.81|724.21|726.58|723.98|0
1641938080000|2022-01-11 21:54:40|726.58|723.98|726.58|723.98|726.69|724.09|726.58|723.98|0
1641938090000|2022-01-11 21:54:50|726.35|723.75|726.35|723.75|726.35|723.75|726.35|723.75|0
1641938330000|2022-01-11 21:58:50|726.58|723.98|726.58|723.98|726.58|723.98|726.58|723.98|0
1641938340000|2022-01-11 21:59:00|726.35|723.75|726.35|723.75|726.35|723.75|726.35|723.75|0
1641938390000|2022-01-11 21:59:50|726.46|723.86|726.23|723.63|726.46|723.86|726.23|723.63|0
1641938400000|2022-01-11 22:00:00|726.4|723.8|726.51|723.91|726.67|724.07|726.4|723.8|0
1641938440000|2022-01-11 22:00:40|726.57|723.97|726.57|723.97|726.57|723.97|726.57|723.97|0
1641938580000|2022-01-11 22:03:00|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641938620000|2022-01-11 22:03:40|726.57|723.97|726.57|723.97|726.57|723.97|726.57|723.97|0
1641938680000|2022-01-11 22:04:40|726.5|723.9|726.5|723.9|726.5|723.9|726.5|723.9|0
1641938690000|2022-01-11 22:04:50|726.2|723.6|726.2|723.6|726.2|723.6|726.2|723.6|0
1641938700000|2022-01-11 22:05:00|726.1|723.5|726.1|723.5|726.1|723.5|726.1|723.5|0
1641938760000|2022-01-11 22:06:00|726.2|723.6|726.2|723.6|726.2|723.6|726.2|723.6|0
1641938840000|2022-01-11 22:07:20|726.1|723.5|726.1|723.5|726.1|723.5|726.1|723.5|0
1641938900000|2022-01-11 22:08:20|726.36|723.76|726.26|723.66|726.36|723.76|725.79|723.19|0
1641938910000|2022-01-11 22:08:30|726.3|723.7|726.3|723.7|726.3|723.7|726.3|723.7|0
1641938920000|2022-01-11 22:08:40|726.33|723.73|726.33|723.73|726.33|723.73|726.3|723.7|0
1641938930000|2022-01-11 22:08:50|726.3|723.7|726.2|723.6|726.3|723.7|726.2|723.6|0
1641938940000|2022-01-11 22:09:00|726.3|723.7|726.3|723.7|726.3|723.7|726.3|723.7|0
1641938950000|2022-01-11 22:09:10|726.26|723.66|726.22|723.62|726.26|723.66|726.22|723.62|0
1641939010000|2022-01-11 22:10:10|725.99|723.39|725.99|723.39|725.99|723.39|725.99|723.39|0
1641939040000|2022-01-11 22:10:40|726.02|723.42|726.02|723.42|726.02|723.42|726.02|723.42|0
1641939080000|2022-01-11 22:11:20|726.06|723.46|726.06|723.46|726.06|723.46|726.06|723.46|0
1641939100000|2022-01-11 22:11:40|725.99|723.39|726.02|723.42|726.02|723.42|725.99|723.39|0
1641939110000|2022-01-11 22:11:50|725.99|723.39|726.09|723.49|726.09|723.49|725.99|723.39|0
1641939120000|2022-01-11 22:12:00|725.99|723.39|725.99|723.39|725.99|723.39|725.99|723.39|0
1641939140000|2022-01-11 22:12:20|726.02|723.42|726.02|723.42|726.02|723.42|726.02|723.42|0
1641939150000|2022-01-11 22:12:30|725.99|723.39|726.02|723.42|726.02|723.42|725.99|723.39|0
1641939160000|2022-01-11 22:12:40|725.99|723.39|725.99|723.39|725.99|723.39|725.99|723.39|0
1641939180000|2022-01-11 22:13:00|726.02|723.42|726.02|723.42|726.02|723.42|726.02|723.42|0
1641939240000|2022-01-11 22:14:00|726.06|723.46|726.06|723.46|726.06|723.46|726.06|723.46|0
1641939260000|2022-01-11 22:14:20|726.09|723.49|726.09|723.49|726.09|723.49|726.09|723.49|0
1641939330000|2022-01-11 22:15:30|726.06|723.46|726.06|723.46|726.06|723.46|726.06|723.46|0
1641939410000|2022-01-11 22:16:50|726.12|723.52|726.12|723.52|726.12|723.52|726.12|723.52|0
1641939420000|2022-01-11 22:17:00|726.02|723.42|726.02|723.42|726.02|723.42|726.02|723.42|0
1641939440000|2022-01-11 22:17:20|726.06|723.46|726.06|723.46|726.06|723.46|726.06|723.46|0
1641939460000|2022-01-11 22:17:40|726.09|723.49|726.09|723.49|726.09|723.49|726.09|723.49|0
1641939510000|2022-01-11 22:18:30|726.05|723.45|726.05|723.45|726.05|723.45|726.05|723.45|0
1641939520000|2022-01-11 22:18:40|726.09|723.49|726.09|723.49|726.09|723.49|726.09|723.49|0
1641939530000|2022-01-11 22:18:50|726.32|723.72|726.4|723.8|726.4|723.8|726.32|723.72|0
1641939550000|2022-01-11 22:19:10|726.36|723.76|726.36|723.76|726.36|723.76|726.36|723.76|0
1641939570000|2022-01-11 22:19:30|726.6|724|726.6|724|726.6|724|726.6|724|0
1641939580000|2022-01-11 22:19:40|726.93|724.33|726.93|724.33|726.93|724.33|726.93|724.33|0
1641939590000|2022-01-11 22:19:50|726.6|724|726.6|724|726.6|724|726.6|724|0
1641939600000|2022-01-11 22:20:00|726.56|723.96|726.5|723.9|726.56|723.96|726.5|723.9|0
1641939660000|2022-01-11 22:21:00|726.56|723.96|726.56|723.96|726.56|723.96|726.56|723.96|0
1641939670000|2022-01-11 22:21:10|726.52|723.92|726.52|723.92|726.52|723.92|726.52|723.92|0
1641939690000|2022-01-11 22:21:30|726.5|723.9|726.52|723.92|726.52|723.92|726.5|723.9|0
1641939710000|2022-01-11 22:21:50|726.5|723.9|726.5|723.9|726.5|723.9|726.5|723.9|0
1641939730000|2022-01-11 22:22:10|726.52|723.92|726.52|723.92|726.52|723.92|726.52|723.92|0
1641939740000|2022-01-11 22:22:20|726.56|723.96|726.56|723.96|726.56|723.96|726.56|723.96|0
1641939750000|2022-01-11 22:22:30|726.5|723.9|726.5|723.9|726.5|723.9|726.5|723.9|0
1641939770000|2022-01-11 22:22:50|726.52|723.92|726.52|723.92|726.52|723.92|726.52|723.92|0
1641939790000|2022-01-11 22:23:10|726.56|723.96|726.56|723.96|726.56|723.96|726.56|723.96|0
1641939940000|2022-01-11 22:25:40|726.52|723.92|726.52|723.92|726.52|723.92|726.52|723.92|0
1641939990000|2022-01-11 22:26:30|726.56|723.96|726.56|723.96|726.56|723.96|726.56|723.96|0
1641940000000|2022-01-11 22:26:40|726.52|723.92|726.52|723.92|726.52|723.92|726.52|723.92|0
1641940030000|2022-01-11 22:27:10|726.86|724.26|726.89|724.29|726.89|724.29|726.86|724.26|0
1641940050000|2022-01-11 22:27:30|726.86|724.26|726.86|724.26|726.86|724.26|726.86|724.26|0
1641940110000|2022-01-11 22:28:30|726.89|724.29|726.89|724.29|726.89|724.29|726.89|724.29|0
1641940160000|2022-01-11 22:29:20|726.86|724.26|726.86|724.26|726.86|724.26|726.86|724.26|0
1641940280000|2022-01-11 22:31:20|727.13|724.53|727.13|724.53|727.13|724.53|727.13|724.53|0
1641940290000|2022-01-11 22:31:30|726.79|724.19|726.82|724.22|726.82|724.22|726.79|724.19|0
1641940300000|2022-01-11 22:31:40|726.79|724.19|726.79|724.19|726.79|724.19|726.66|724.06|0
1641940310000|2022-01-11 22:31:50|726.82|724.22|726.82|724.22|726.82|724.22|726.82|724.22|0
1641940320000|2022-01-11 22:32:00|726.76|724.16|726.76|724.16|726.76|724.16|726.76|724.16|0
1641940340000|2022-01-11 22:32:20|726.72|724.12|726.72|724.12|726.72|724.12|726.72|724.12|0
1641940450000|2022-01-11 22:34:10|726.69|724.09|726.69|724.09|726.69|724.09|726.69|724.09|0
1641940560000|2022-01-11 22:36:00|726.72|724.12|726.72|724.12|726.72|724.12|726.72|724.12|0
1641940670000|2022-01-11 22:37:50|726.69|724.09|726.69|724.09|726.69|724.09|726.69|724.09|0
1641940680000|2022-01-11 22:38:00|726.66|724.06|726.66|724.06|726.66|724.06|726.66|724.06|0
1641940700000|2022-01-11 22:38:20|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641940800000|2022-01-11 22:40:00|726.62|724.02|726.62|724.02|726.62|724.02|726.62|724.02|0
1641940990000|2022-01-11 22:43:10|726.59|723.99|726.59|723.99|726.59|723.99|726.59|723.99|0
1641941000000|2022-01-11 22:43:20|726.62|724.02|726.62|724.02|726.62|724.02|726.62|724.02|0
1641941130000|2022-01-11 22:45:30|726.61|724.01|726.61|724.01|726.61|724.01|726.61|724.01|0
1641941410000|2022-01-11 22:50:10|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641941690000|2022-01-11 22:54:50|726.61|724.01|726.61|724.01|726.61|724.01|726.61|724.01|0
1641941810000|2022-01-11 22:56:50|726.44|723.84|726.44|723.84|726.44|723.84|726.44|723.84|0
1641941820000|2022-01-11 22:57:00|726.58|723.98|726.61|724.01|726.61|724.01|726.58|723.98|0
1641941860000|2022-01-11 22:57:40|726.65|724.05|726.61|724.01|726.65|724.05|726.61|724.01|0
1641941890000|2022-01-11 22:58:10|726.65|724.05|726.68|724.08|726.68|724.08|726.65|724.05|0
1641941900000|2022-01-11 22:58:20|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641941920000|2022-01-11 22:58:40|726.61|724.01|726.61|724.01|726.61|724.01|726.61|724.01|0
1641941950000|2022-01-11 22:59:10|726.78|724.18|726.78|724.18|726.78|724.18|726.78|724.18|0
1641941960000|2022-01-11 22:59:20|726.65|724.05|726.65|724.05|726.65|724.05|726.65|724.05|0
1641941970000|2022-01-11 22:59:30|726.61|724.01|726.61|724.01|726.61|724.01|726.61|724.01|0
1641942000000|2022-01-11 23:00:00|726.89|724.29|725.74|723.14|726.89|724.29|725.74|723.14|0
1641942010000|2022-01-11 23:00:10|726.09|723.49|726.32|723.72|726.32|723.72|725.86|723.26|0
1641942020000|2022-01-11 23:00:20|726.55|723.95|726.55|723.95|726.78|724.18|726.55|723.95|0
1641942030000|2022-01-11 23:00:30|726.78|724.18|726.78|724.18|726.78|724.18|726.78|724.18|0
1641942040000|2022-01-11 23:00:40|727.01|724.41|727.48|724.88|727.48|724.88|727.01|724.41|0
1641942050000|2022-01-11 23:00:50|727.24|724.64|727.01|724.41|727.24|724.64|727.01|724.41|0
1641942060000|2022-01-11 23:01:00|727.24|724.64|727.24|724.64|727.24|724.64|727.24|724.64|0
1641942070000|2022-01-11 23:01:10|727.48|724.88|727.36|724.76|727.48|724.88|727.24|724.64|0
1641942080000|2022-01-11 23:01:20|727.48|724.88|727.48|724.88|727.48|724.88|727.48|724.88|0
1641942090000|2022-01-11 23:01:30|727.24|724.64|727.71|725.11|727.71|725.11|727.24|724.64|0
1641942100000|2022-01-11 23:01:40|727.48|724.88|727.59|724.99|727.59|724.99|727.48|724.88|0
1641942110000|2022-01-11 23:01:50|727.71|725.11|727.47|724.87|727.71|725.11|727.47|724.87|0
1641942120000|2022-01-11 23:02:00|727.24|724.64|727.47|724.87|727.47|724.87|727.24|724.64|0
1641942130000|2022-01-11 23:02:10|727.24|724.64|727.01|724.41|727.24|724.64|727.01|724.41|0
1641942150000|2022-01-11 23:02:30|726.78|724.18|726.78|724.18|726.78|724.18|726.55|723.95|0
1641942160000|2022-01-11 23:02:40|727.12|724.52|727.01|724.41|727.12|724.52|727.01|724.41|0
1641942170000|2022-01-11 23:02:50|727.24|724.64|727.24|724.64|727.24|724.64|727.24|724.64|0
1641942180000|2022-01-11 23:03:00|727.47|724.87|727.24|724.64|727.47|724.87|727.24|724.64|0
1641942190000|2022-01-11 23:03:10|727.47|724.87|727.47|724.87|727.47|724.87|727.47|724.87|0
1641942200000|2022-01-11 23:03:20|727.24|724.64|727.24|724.64|727.24|724.64|727.24|724.64|0
1641942210000|2022-01-11 23:03:30|727.47|724.87|727.47|724.87|727.47|724.87|727.47|724.87|0
1641942240000|2022-01-11 23:04:00|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1641942250000|2022-01-11 23:04:10|727.58|724.98|727.7|725.1|727.7|725.1|727.58|724.98|0
1641942260000|2022-01-11 23:04:20|727.58|724.98|727.58|724.98|727.58|724.98|727.58|724.98|0
1641942270000|2022-01-11 23:04:30|727.47|724.87|727.47|724.87|727.47|724.87|727.47|724.87|0
1641942280000|2022-01-11 23:04:40|727.58|724.98|727.58|724.98|727.7|725.1|727.58|724.98|0
1641942290000|2022-01-11 23:04:50|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1641942300000|2022-01-11 23:05:00|727.47|724.87|727.7|725.1|727.7|725.1|727.47|724.87|0
1641942310000|2022-01-11 23:05:10|727.47|724.87|727.47|724.87|727.47|724.87|727.47|724.87|0
1641942330000|2022-01-11 23:05:30|727.58|724.98|727.7|725.1|727.7|725.1|727.58|724.98|0
1641942340000|2022-01-11 23:05:40|727.58|724.98|727.47|724.87|727.58|724.98|727.47|724.87|0
1641942350000|2022-01-11 23:05:50|727.7|725.1|727.93|725.33|727.93|725.33|727.7|725.1|0
1641942370000|2022-01-11 23:06:10|728.17|725.57|728.17|725.57|728.17|725.57|728.05|725.45|0
1641942380000|2022-01-11 23:06:20|727.93|725.33|728.17|725.57|728.17|725.57|727.93|725.33|0
1641942390000|2022-01-11 23:06:30|728.4|725.8|729.09|726.49|729.09|726.49|728.4|725.8|0
1641942400000|2022-01-11 23:06:40|728.86|726.26|729.09|726.49|729.09|726.49|728.86|726.26|0
1641942410000|2022-01-11 23:06:50|728.97|726.37|728.86|726.26|728.97|726.37|728.86|726.26|0
1641942420000|2022-01-11 23:07:00|728.63|726.03|728.63|726.03|728.74|726.14|728.63|726.03|0
1641942430000|2022-01-11 23:07:10|728.4|725.8|728.16|725.56|728.4|725.8|728.16|725.56|0
1641942440000|2022-01-11 23:07:20|727.93|725.33|727.93|725.33|727.93|725.33|727.93|725.33|0
1641942450000|2022-01-11 23:07:30|728.04|725.44|727.93|725.33|728.16|725.56|727.93|725.33|0
1641942480000|2022-01-11 23:08:00|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1641942510000|2022-01-11 23:08:30|727.47|724.87|727.35|724.75|727.47|724.87|727.24|724.64|0
1641942520000|2022-01-11 23:08:40|727.47|724.87|727.58|724.98|727.58|724.98|727.47|724.87|0
1641942530000|2022-01-11 23:08:50|727.7|725.1|727.47|724.87|727.7|725.1|727.47|724.87|0
1641942550000|2022-01-11 23:09:10|727.35|724.75|727.35|724.75|727.35|724.75|727.35|724.75|0
1641942560000|2022-01-11 23:09:20|727.47|724.87|727.47|724.87|727.47|724.87|727.47|724.87|0
1641942570000|2022-01-11 23:09:30|727.58|724.98|727.58|724.98|727.58|724.98|727.58|724.98|0
1641942580000|2022-01-11 23:09:40|727.47|724.87|727.47|724.87|727.47|724.87|727.47|724.87|0
1641942590000|2022-01-11 23:09:50|727.58|724.98|727.58|724.98|727.58|724.98|727.58|724.98|0
1641942600000|2022-01-11 23:10:00|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1641942610000|2022-01-11 23:10:10|727.58|724.98|727.47|724.87|727.58|724.98|727.47|724.87|0
1641942620000|2022-01-11 23:10:20|727.24|724.64|727.24|724.64|727.24|724.64|727.24|724.64|0
1641942630000|2022-01-11 23:10:30|727.01|724.41|727.01|724.41|727.01|724.41|727.01|724.41|0
1641942670000|2022-01-11 23:11:10|726.89|724.29|727.01|724.41|727.01|724.41|726.78|724.18|0
1641942680000|2022-01-11 23:11:20|726.89|724.29|727.01|724.41|727.01|724.41|726.89|724.29|0
1641942690000|2022-01-11 23:11:30|727.24|724.64|727.47|724.87|727.47|724.87|727.24|724.64|0
1641942700000|2022-01-11 23:11:40|727.7|725.1|727.93|725.33|727.93|725.33|727.7|725.1|0
1641942710000|2022-01-11 23:11:50|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1641942730000|2022-01-11 23:12:10|727.93|725.33|727.93|725.33|727.93|725.33|727.93|725.33|0
1641942750000|2022-01-11 23:12:30|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1641942760000|2022-01-11 23:12:40|727.47|724.87|727.24|724.64|727.47|724.87|727.24|724.64|0
1641942780000|2022-01-11 23:13:00|727.01|724.41|727.01|724.41|727.01|724.41|727.01|724.41|0
1641942820000|2022-01-11 23:13:40|726.78|724.18|726.78|724.18|726.78|724.18|726.78|724.18|0
1641942830000|2022-01-11 23:13:50|727.01|724.41|726.78|724.18|727.01|724.41|726.78|724.18|0
1641942840000|2022-01-11 23:14:00|726.89|724.29|726.78|724.18|727.01|724.41|726.78|724.18|0
1641942860000|2022-01-11 23:14:20|726.55|723.95|726.55|723.95|726.55|723.95|726.55|723.95|0
1641942870000|2022-01-11 23:14:30|726.78|724.18|726.78|724.18|726.78|724.18|726.78|724.18|0
1641942880000|2022-01-11 23:14:40|727.01|724.41|727.01|724.41|727.01|724.41|727.01|724.41|0
1641942890000|2022-01-11 23:14:50|726.89|724.29|726.78|724.18|726.89|724.29|726.78|724.18|0
1641942900000|2022-01-11 23:15:00|726.89|724.29|727.01|724.41|727.01|724.41|726.89|724.29|0
1641942920000|2022-01-11 23:15:20|726.89|724.29|726.89|724.29|726.89|724.29|726.89|724.29|0
1641942930000|2022-01-11 23:15:30|727.01|724.41|727.01|724.41|727.01|724.41|726.78|724.18|0
1641942940000|2022-01-11 23:15:40|726.89|724.29|726.78|724.18|726.89|724.29|726.78|724.18|0
1641942950000|2022-01-11 23:15:50|726.89|724.29|726.78|724.18|726.89|724.29|726.78|724.18|0
1641942960000|2022-01-11 23:16:00|726.55|723.95|726.32|723.72|726.55|723.95|726.32|723.72|0
1641942980000|2022-01-11 23:16:20|726.09|723.49|726.09|723.49|726.09|723.49|726.09|723.49|0
1641943010000|2022-01-11 23:16:50|725.97|723.37|725.85|723.25|726.09|723.49|725.85|723.25|0
1641943020000|2022-01-11 23:17:00|725.62|723.02|725.62|723.02|725.62|723.02|725.5|722.9|0
1641943040000|2022-01-11 23:17:20|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641943060000|2022-01-11 23:17:40|725.62|723.02|725.62|723.02|725.62|723.02|725.62|723.02|0
1641943070000|2022-01-11 23:17:50|725.39|722.79|725.62|723.02|725.62|723.02|725.39|722.79|0
1641943080000|2022-01-11 23:18:00|725.73|723.13|725.62|723.02|725.73|723.13|725.62|723.02|0
1641943090000|2022-01-11 23:18:10|725.85|723.25|725.62|723.02|725.85|723.25|725.62|723.02|0
1641943100000|2022-01-11 23:18:20|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641943120000|2022-01-11 23:18:40|725.96|723.36|726.08|723.48|726.08|723.48|725.85|723.25|0
1641943130000|2022-01-11 23:18:50|725.85|723.25|726.08|723.48|726.08|723.48|725.85|723.25|0
1641943140000|2022-01-11 23:19:00|725.96|723.36|725.96|723.36|725.96|723.36|725.96|723.36|0
1641943150000|2022-01-11 23:19:10|726.08|723.48|726.08|723.48|726.08|723.48|725.96|723.36|0
1641943160000|2022-01-11 23:19:20|725.85|723.25|725.96|723.36|725.96|723.36|725.85|723.25|0
1641943170000|2022-01-11 23:19:30|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641943180000|2022-01-11 23:19:40|725.73|723.13|725.85|723.25|725.85|723.25|725.73|723.13|0
1641943200000|2022-01-11 23:20:00|725.96|723.36|725.62|723.02|725.96|723.36|725.62|723.02|0
1641943210000|2022-01-11 23:20:10|725.39|722.79|725.62|723.02|725.62|723.02|725.39|722.79|0
1641943220000|2022-01-11 23:20:20|725.39|722.79|725.39|722.79|725.39|722.79|725.39|722.79|0
1641943230000|2022-01-11 23:20:30|725.62|723.02|725.62|723.02|725.62|723.02|725.62|723.02|0
1641943250000|2022-01-11 23:20:50|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641943260000|2022-01-11 23:21:00|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641943280000|2022-01-11 23:21:20|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641943290000|2022-01-11 23:21:30|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641943300000|2022-01-11 23:21:40|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641943310000|2022-01-11 23:21:50|726.08|723.48|725.85|723.25|726.08|723.48|725.85|723.25|0
1641943320000|2022-01-11 23:22:00|725.62|723.02|725.62|723.02|725.62|723.02|725.62|723.02|0
1641943330000|2022-01-11 23:22:10|725.16|722.56|725.16|722.56|725.16|722.56|725.16|722.56|0
1641943340000|2022-01-11 23:22:20|725.27|722.67|725.39|722.79|725.39|722.79|725.27|722.67|0
1641943420000|2022-01-11 23:23:40|725.62|723.02|725.62|723.02|725.62|723.02|725.39|722.79|0
1641943440000|2022-01-11 23:24:00|725.39|722.79|725.62|723.02|725.62|723.02|725.39|722.79|0
1641943460000|2022-01-11 23:24:20|725.85|723.25|725.62|723.02|725.85|723.25|725.62|723.02|0
1641943500000|2022-01-11 23:25:00|725.39|722.79|725.62|723.02|725.62|723.02|725.39|722.79|0
1641943510000|2022-01-11 23:25:10|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641943520000|2022-01-11 23:25:20|725.62|723.02|725.62|723.02|725.62|723.02|725.62|723.02|0
1641943530000|2022-01-11 23:25:30|725.5|722.9|725.5|722.9|725.5|722.9|725.5|722.9|0
1641943540000|2022-01-11 23:25:40|725.39|722.79|725.39|722.79|725.39|722.79|725.39|722.79|0
1641943560000|2022-01-11 23:26:00|725.62|723.02|725.62|723.02|725.62|723.02|725.62|723.02|0
1641943570000|2022-01-11 23:26:10|725.5|722.9|725.39|722.79|725.5|722.9|725.39|722.79|0
1641943580000|2022-01-11 23:26:20|725.62|723.02|725.5|722.9|725.62|723.02|725.5|722.9|0
1641943590000|2022-01-11 23:26:30|725.39|722.79|725.39|722.79|725.39|722.79|725.39|722.79|0
1641943620000|2022-01-11 23:27:00|725.62|723.02|725.39|722.79|725.62|723.02|725.39|722.79|0
1641943630000|2022-01-11 23:27:10|725.5|722.9|725.62|723.02|725.62|723.02|725.5|722.9|0
1641943650000|2022-01-11 23:27:30|725.39|722.79|725.5|722.9|725.5|722.9|725.39|722.79|0
1641943660000|2022-01-11 23:27:40|725.62|723.02|725.62|723.02|725.62|723.02|725.62|723.02|0
1641943680000|2022-01-11 23:28:00|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641943690000|2022-01-11 23:28:10|725.62|723.02|725.62|723.02|725.62|723.02|725.62|723.02|0
1641943740000|2022-01-11 23:29:00|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641943760000|2022-01-11 23:29:20|725.62|723.02|725.62|723.02|725.62|723.02|725.62|723.02|0
1641943800000|2022-01-11 23:30:00|725.73|723.13|725.85|723.25|725.85|723.25|725.73|723.13|0
1641943810000|2022-01-11 23:30:10|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641943820000|2022-01-11 23:30:20|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641943850000|2022-01-11 23:30:50|726.42|723.82|726.54|723.94|726.54|723.94|726.42|723.82|0
1641943860000|2022-01-11 23:31:00|726.42|723.82|726.54|723.94|726.54|723.94|726.42|723.82|0
1641943870000|2022-01-11 23:31:10|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641943880000|2022-01-11 23:31:20|726.54|723.94|726.54|723.94|726.54|723.94|726.54|723.94|0
1641943900000|2022-01-11 23:31:40|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641943930000|2022-01-11 23:32:10|726.54|723.94|726.31|723.71|726.54|723.94|726.31|723.71|0
1641943940000|2022-01-11 23:32:20|726.54|723.94|726.42|723.82|726.54|723.94|726.42|723.82|0
1641943950000|2022-01-11 23:32:30|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641943960000|2022-01-11 23:32:40|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641943970000|2022-01-11 23:32:50|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641943980000|2022-01-11 23:33:00|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641944000000|2022-01-11 23:33:20|725.96|723.36|726.08|723.48|726.08|723.48|725.96|723.36|0
1641944010000|2022-01-11 23:33:30|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641944030000|2022-01-11 23:33:50|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641944040000|2022-01-11 23:34:00|725.85|723.25|726.08|723.48|726.08|723.48|725.85|723.25|0
1641944070000|2022-01-11 23:34:30|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641944080000|2022-01-11 23:34:40|726.54|723.94|726.31|723.71|726.54|723.94|726.31|723.71|0
1641944090000|2022-01-11 23:34:50|726.54|723.94|726.54|723.94|726.54|723.94|726.54|723.94|0
1641944100000|2022-01-11 23:35:00|726.31|723.71|726.54|723.94|726.54|723.94|726.31|723.71|0
1641944110000|2022-01-11 23:35:10|726.31|723.71|726.31|723.71|726.31|723.71|726.31|723.71|0
1641944130000|2022-01-11 23:35:30|726.54|723.94|726.54|723.94|726.54|723.94|726.54|723.94|0
1641944140000|2022-01-11 23:35:40|726.42|723.82|726.42|723.82|726.42|723.82|726.42|723.82|0
1641944150000|2022-01-11 23:35:50|726.31|723.71|726.08|723.48|726.31|723.71|726.08|723.48|0
1641944170000|2022-01-11 23:36:10|725.85|723.25|725.62|723.02|725.85|723.25|725.62|723.02|0
1641944180000|2022-01-11 23:36:20|725.73|723.13|725.73|723.13|725.73|723.13|725.73|723.13|0
1641944190000|2022-01-11 23:36:30|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641944220000|2022-01-11 23:37:00|726.08|723.48|726.08|723.48|726.08|723.48|726.08|723.48|0
1641944240000|2022-01-11 23:37:20|725.85|723.25|725.85|723.25|725.85|723.25|725.85|723.25|0
1641944260000|2022-01-11 23:37:40|725.61|723.01|725.61|723.01|725.61|723.01|725.61|723.01|0
1641944280000|2022-01-11 23:38:00|725.73|723.13|725.85|723.25|725.85|723.25|725.73|723.13|0
1641944330000|2022-01-11 23:38:50|725.84|723.24|725.84|723.24|725.84|723.24|725.84|723.24|0
1641944340000|2022-01-11 23:39:00|725.61|723.01|725.38|722.78|725.61|723.01|725.38|722.78|0
1641944350000|2022-01-11 23:39:10|725.15|722.55|724.92|722.32|725.15|722.55|724.92|722.32|0
1641944360000|2022-01-11 23:39:20|725.15|722.55|725.15|722.55|725.15|722.55|725.15|722.55|0
1641944380000|2022-01-11 23:39:40|725.38|722.78|725.38|722.78|725.38|722.78|725.38|722.78|0
1641944400000|2022-01-11 23:40:00|725.61|723.01|726.07|723.47|726.08|723.48|725.61|723.01|0
1641944430000|2022-01-11 23:40:30|725.95|723.35|725.84|723.24|726.07|723.47|725.84|723.24|0
1641944440000|2022-01-11 23:40:40|725.61|723.01|725.84|723.24|725.84|723.24|725.61|723.01|0
1641944460000|2022-01-11 23:41:00|725.61|723.01|725.84|723.24|725.84|723.24|725.61|723.01|0
1641944470000|2022-01-11 23:41:10|726.07|723.47|725.84|723.24|726.07|723.47|725.84|723.24|0
1641944480000|2022-01-11 23:41:20|725.95|723.35|725.95|723.35|725.95|723.35|725.95|723.35|0
1641944490000|2022-01-11 23:41:30|725.84|723.24|726.07|723.47|726.07|723.47|725.84|723.24|0
1641944520000|2022-01-11 23:42:00|725.84|723.24|725.84|723.24|726.07|723.47|725.84|723.24|0
1641944530000|2022-01-11 23:42:10|725.95|723.35|725.95|723.35|725.95|723.35|725.95|723.35|0
1641944540000|2022-01-11 23:42:20|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641944550000|2022-01-11 23:42:30|725.95|723.35|725.84|723.24|725.95|723.35|725.84|723.24|0
1641944560000|2022-01-11 23:42:40|725.61|723.01|725.38|722.78|725.61|723.01|725.38|722.78|0
1641944570000|2022-01-11 23:42:50|725.61|723.01|725.38|722.78|725.61|723.01|725.38|722.78|0
1641944580000|2022-01-11 23:43:00|725.15|722.55|725.38|722.78|725.38|722.78|725.15|722.55|0
1641944600000|2022-01-11 23:43:20|725.61|723.01|725.61|723.01|725.61|723.01|725.61|723.01|0
1641944620000|2022-01-11 23:43:40|725.84|723.24|726.3|723.7|726.3|723.7|725.84|723.24|0
1641944630000|2022-01-11 23:43:50|726.53|723.93|726.77|724.17|726.77|724.17|726.53|723.93|0
1641944640000|2022-01-11 23:44:00|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641944670000|2022-01-11 23:44:30|726.64|724.04|726.64|724.04|726.64|724.04|726.64|724.04|0
1641944680000|2022-01-11 23:44:40|726.76|724.16|726.64|724.04|726.76|724.16|726.64|724.04|0
1641944690000|2022-01-11 23:44:50|726.53|723.93|726.3|723.7|726.53|723.93|726.3|723.7|0
1641944700000|2022-01-11 23:45:00|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641944710000|2022-01-11 23:45:10|726.3|723.7|726.53|723.93|726.53|723.93|726.3|723.7|0
1641944720000|2022-01-11 23:45:20|726.76|724.16|726.53|723.93|726.76|724.16|726.53|723.93|0
1641944730000|2022-01-11 23:45:30|726.41|723.81|726.41|723.81|726.41|723.81|726.41|723.81|0
1641944740000|2022-01-11 23:45:40|726.53|723.93|726.53|723.93|726.53|723.93|726.53|723.93|0
1641944750000|2022-01-11 23:45:50|726.3|723.7|726.76|724.16|726.76|724.16|726.3|723.7|0
1641944760000|2022-01-11 23:46:00|726.53|723.93|726.41|723.81|726.64|724.04|726.41|723.81|0
1641944770000|2022-01-11 23:46:10|726.3|723.7|726.3|723.7|726.3|723.7|726.3|723.7|0
1641944780000|2022-01-11 23:46:20|726.53|723.93|726.64|724.04|726.64|724.04|726.53|723.93|0
1641944790000|2022-01-11 23:46:30|726.53|723.93|726.07|723.47|726.53|723.93|726.07|723.47|0
1641944800000|2022-01-11 23:46:40|725.84|723.24|725.84|723.24|725.84|723.24|725.84|723.24|0
1641944810000|2022-01-11 23:46:50|725.61|723.01|725.49|722.89|725.61|723.01|725.49|722.89|0
1641944820000|2022-01-11 23:47:00|725.38|722.78|725.38|722.78|725.38|722.78|725.38|722.78|0
1641944830000|2022-01-11 23:47:10|725.15|722.55|725.15|722.55|725.15|722.55|724.92|722.32|0
1641944850000|2022-01-11 23:47:30|725.38|722.78|725.38|722.78|725.38|722.78|725.38|722.78|0
1641944860000|2022-01-11 23:47:40|725.61|723.01|725.38|722.78|725.61|723.01|725.38|722.78|0
1641944870000|2022-01-11 23:47:50|725.49|722.89|725.38|722.78|725.49|722.89|725.38|722.78|0
1641944880000|2022-01-11 23:48:00|725.15|722.55|725.26|722.66|725.38|722.78|725.15|722.55|0
1641944890000|2022-01-11 23:48:10|725.15|722.55|725.15|722.55|725.15|722.55|725.15|722.55|0
1641944920000|2022-01-11 23:48:40|725.03|722.43|724.92|722.32|725.03|722.43|724.92|722.32|0
1641944930000|2022-01-11 23:48:50|725.03|722.43|725.15|722.55|725.15|722.55|724.92|722.32|0
1641944940000|2022-01-11 23:49:00|725.26|722.66|725.38|722.78|725.38|722.78|725.26|722.66|0
1641944960000|2022-01-11 23:49:20|725.15|722.55|725.15|722.55|725.26|722.66|725.15|722.55|0
1641944970000|2022-01-11 23:49:30|725.38|722.78|725.38|722.78|725.38|722.78|725.26|722.66|0
1641945000000|2022-01-11 23:50:00|725.26|722.66|725.38|722.78|725.38|722.78|725.26|722.66|0
1641945010000|2022-01-11 23:50:10|725.26|722.66|725.38|722.78|725.38|722.78|725.15|722.55|0
1641945020000|2022-01-11 23:50:20|725.26|722.66|725.38|722.78|725.38|722.78|725.26|722.66|0
1641945030000|2022-01-11 23:50:30|725.49|722.89|725.49|722.89|725.49|722.89|725.49|722.89|0
1641945040000|2022-01-11 23:50:40|725.61|723.01|725.61|723.01|725.61|723.01|725.49|722.89|0
1641945050000|2022-01-11 23:50:50|725.38|722.78|725.38|722.78|725.38|722.78|725.38|722.78|0
1641945060000|2022-01-11 23:51:00|725.15|722.55|725.38|722.78|725.38|722.78|725.15|722.55|0
1641945090000|2022-01-11 23:51:30|725.61|723.01|725.61|723.01|725.61|723.01|725.61|723.01|0
1641945100000|2022-01-11 23:51:40|725.38|722.78|725.38|722.78|725.38|722.78|725.38|722.78|0
1641945120000|2022-01-11 23:52:00|725.61|723.01|725.61|723.01|725.61|723.01|725.61|723.01|0
1641945130000|2022-01-11 23:52:10|725.38|722.78|725.38|722.78|725.38|722.78|725.38|722.78|0
1641945140000|2022-01-11 23:52:20|725.15|722.55|725.15|722.55|725.15|722.55|725.15|722.55|0
1641945150000|2022-01-11 23:52:30|725.38|722.78|725.38|722.78|725.38|722.78|725.38|722.78|0
1641945160000|2022-01-11 23:52:40|725.61|723.01|724.92|722.32|725.61|723.01|724.92|722.32|0
1641945210000|2022-01-11 23:53:30|725.15|722.55|725.15|722.55|725.15|722.55|725.15|722.55|0
1641945220000|2022-01-11 23:53:40|724.92|722.32|725.26|722.66|725.26|722.66|724.92|722.32|0
1641945230000|2022-01-11 23:53:50|725.15|722.55|725.15|722.55|725.15|722.55|725.15|722.55|0
1641945240000|2022-01-11 23:54:00|725.38|722.78|725.38|722.78|725.38|722.78|725.38|722.78|0
1641945250000|2022-01-11 23:54:10|725.15|722.55|725.15|722.55|725.15|722.55|725.15|722.55|0
1641945260000|2022-01-11 23:54:20|725.38|722.78|725.38|722.78|725.38|722.78|725.38|722.78|0
1641945300000|2022-01-11 23:55:00|725.26|722.66|725.26|722.66|725.26|722.66|725.26|722.66|0
1641945310000|2022-01-11 23:55:10|725.38|722.78|725.26|722.66|725.38|722.78|725.15|722.55|0
1641945320000|2022-01-11 23:55:20|725.15|722.55|725.38|722.78|725.38|722.78|725.15|722.55|0
1641945330000|2022-01-11 23:55:30|725.03|722.43|725.38|722.78|725.38|722.78|725.03|722.43|0
1641945340000|2022-01-11 23:55:40|725.61|723.01|726.07|723.47|726.07|723.47|725.61|723.01|0
1641945350000|2022-01-11 23:55:50|725.84|723.24|725.72|723.12|725.84|723.24|725.72|723.12|0
1641945360000|2022-01-11 23:56:00|725.84|723.24|725.84|723.24|725.84|723.24|725.84|723.24|0
1641945370000|2022-01-11 23:56:10|725.72|723.12|725.84|723.24|725.84|723.24|725.72|723.12|0
1641945390000|2022-01-11 23:56:30|725.72|723.12|725.84|723.24|725.84|723.24|725.72|723.12|0
1641945400000|2022-01-11 23:56:40|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641945410000|2022-01-11 23:56:50|726.18|723.58|726.18|723.58|726.18|723.58|726.18|723.58|0
1641945420000|2022-01-11 23:57:00|726.07|723.47|726.18|723.58|726.18|723.58|726.07|723.47|0
1641945430000|2022-01-11 23:57:10|726.3|723.7|726.3|723.7|726.3|723.7|726.3|723.7|0
1641945440000|2022-01-11 23:57:20|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641945450000|2022-01-11 23:57:30|725.84|723.24|725.84|723.24|725.84|723.24|725.84|723.24|0
1641945460000|2022-01-11 23:57:40|726.07|723.47|725.95|723.35|726.07|723.47|725.95|723.35|0
1641945470000|2022-01-11 23:57:50|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641945480000|2022-01-11 23:58:00|725.84|723.24|726.07|723.47|726.07|723.47|725.84|723.24|0
1641945490000|2022-01-11 23:58:10|725.84|723.24|725.84|723.24|725.84|723.24|725.84|723.24|0
1641945500000|2022-01-11 23:58:20|725.95|723.35|726.18|723.58|726.18|723.58|725.84|723.24|0
1641945510000|2022-01-11 23:58:30|726.07|723.47|725.84|723.24|726.07|723.47|725.84|723.24|0
1641945520000|2022-01-11 23:58:40|725.95|723.35|726.07|723.47|726.07|723.47|725.95|723.35|0
1641945540000|2022-01-11 23:59:00|725.84|723.24|725.84|723.24|725.84|723.24|725.84|723.24|0
1641945560000|2022-01-11 23:59:20|725.61|723.01|725.72|723.12|725.72|723.12|725.61|723.01|0
1641945570000|2022-01-11 23:59:30|725.84|723.24|725.61|723.01|725.84|723.24|725.61|723.01|0
1641945590000|2022-01-11 23:59:50|725.84|723.24|725.84|723.24|725.84|723.24|725.84|723.24|0
1641945600000|2022-01-12 00:00:00|725.61|723.01|725.37|722.77|725.72|723.12|725.37|722.77|0
1641945610000|2022-01-12 00:00:10|725.61|723.01|725.61|723.01|725.72|723.12|725.61|723.01|0
1641945620000|2022-01-12 00:00:20|725.84|723.24|725.61|723.01|725.84|723.24|725.61|723.01|0
1641945630000|2022-01-12 00:00:30|726.07|723.47|726.07|723.47|726.07|723.47|726.07|723.47|0
1641945640000|2022-01-12 00:00:40|725.84|723.24|725.6|723|725.84|723.24|725.6|723|0
1641945650000|2022-01-12 00:00:50|725.37|722.77|725.6|723|725.6|723|725.37|722.77|0
1641945660000|2022-01-12 00:01:00|725.14|722.54|725.6|723|725.6|723|725.14|722.54|0
1641945680000|2022-01-12 00:01:20|725.84|723.24|726.3|723.7|726.41|723.81|725.84|723.24|0
1641945690000|2022-01-12 00:01:30|726.53|723.93|726.3|723.7|726.53|723.93|726.3|723.7|0
1641945710000|2022-01-12 00:01:50|726.07|723.47|726.07|723.47|726.07|723.47|725.95|723.35|0
1641945720000|2022-01-12 00:02:00|726.3|723.7|726.53|723.93|726.53|723.93|726.3|723.7|0
1641945740000|2022-01-12 00:02:20|726.41|723.81|726.3|723.7|726.41|723.81|726.3|723.7|0
1641945750000|2022-01-12 00:02:30|726.41|723.81|726.53|723.93|726.53|723.93|726.41|723.81|0
1641945760000|2022-01-12 00:02:40|726.41|723.81|726.53|723.93|726.53|723.93|726.41|723.81|0
1641945770000|2022-01-12 00:02:50|726.41|723.81|726.3|723.7|726.41|723.81|726.3|723.7|0
1641945780000|2022-01-12 00:03:00|726.18|723.58|726.3|723.7|726.3|723.7|726.18|723.58|0
1641945790000|2022-01-12 00:03:10|726.07|723.47|726.3|723.7|726.3|723.7|726.06|723.46|0
1641945800000|2022-01-12 00:03:20|726.06|723.46|725.95|723.35|726.06|723.46|725.95|723.35|0
1641945810000|2022-01-12 00:03:30|725.83|723.23|725.37|722.77|725.83|723.23|725.37|722.77|0
1641945820000|2022-01-12 00:03:40|725.25|722.65|725.37|722.77|725.37|722.77|725.25|722.65|0
1641945830000|2022-01-12 00:03:50|725.48|722.88|725.6|723|725.6|723|725.48|722.88|0
1641945840000|2022-01-12 00:04:00|725.48|722.88|725.6|723|725.6|723|725.48|722.88|0
1641945850000|2022-01-12 00:04:10|725.83|723.23|726.3|723.7|726.3|723.7|725.83|723.23|0
1641945860000|2022-01-12 00:04:20|726.18|723.58|725.94|723.34|726.3|723.7|725.94|723.34|0
1641945870000|2022-01-12 00:04:30|726.06|723.46|726.06|723.46|726.06|723.46|725.94|723.34|0
1641945880000|2022-01-12 00:04:40|725.94|723.34|725.37|722.77|725.94|723.34|725.37|722.77|0
1641945890000|2022-01-12 00:04:50|725.48|722.88|725.48|722.88|725.48|722.88|725.48|722.88|0
1641945900000|2022-01-12 00:05:00|725.6|723|726.29|723.69|726.29|723.69|725.6|723|0
1641945910000|2022-01-12 00:05:10|726.06|723.46|726.29|723.69|726.29|723.69|726.06|723.46|0
1641945920000|2022-01-12 00:05:20|726.53|723.93|726.76|724.16|726.76|724.16|726.53|723.93|0
1641945930000|2022-01-12 00:05:30|726.29|723.69|726.06|723.46|726.29|723.69|725.83|723.23|0
1641945940000|2022-01-12 00:05:40|726.29|723.69|726.29|723.69|726.53|723.93|726.29|723.69|0
1641945950000|2022-01-12 00:05:50|726.06|723.46|726.29|723.69|726.29|723.69|726.06|723.46|0
1641945960000|2022-01-12 00:06:00|726.06|723.46|726.06|723.46|726.29|723.69|726.06|723.46|0
1641945970000|2022-01-12 00:06:10|725.83|723.23|725.94|723.34|725.94|723.34|725.83|723.23|0
1641945980000|2022-01-12 00:06:20|726.06|723.46|725.83|723.23|726.06|723.46|725.71|723.11|0
1641945990000|2022-01-12 00:06:30|725.6|723|725.71|723.11|725.71|723.11|725.6|723|0
1641946000000|2022-01-12 00:06:40|725.6|723|725.6|723|725.6|723|725.6|723|0
1641946010000|2022-01-12 00:06:50|725.48|722.88|725.37|722.77|725.6|723|725.37|722.77|0
1641946020000|2022-01-12 00:07:00|725.48|722.88|725.83|723.23|725.83|723.23|725.48|722.88|0
1641946030000|2022-01-12 00:07:10|726.06|723.46|726.06|723.46|726.06|723.46|726.06|723.46|0
1641946040000|2022-01-12 00:07:20|726.29|723.69|726.29|723.69|726.29|723.69|726.29|723.69|0
1641946050000|2022-01-12 00:07:30|726.06|723.46|725.83|723.23|726.06|723.46|725.83|723.23|0
1641946060000|2022-01-12 00:07:40|726.06|723.46|725.6|723|726.06|723.46|725.6|723|0
1641946070000|2022-01-12 00:07:50|725.37|722.77|725.37|722.77|725.37|722.77|725.37|722.77|0
1641946080000|2022-01-12 00:08:00|725.6|723|725.48|722.88|725.6|723|725.37|722.77|0
1641946090000|2022-01-12 00:08:10|725.6|723|725.6|723|725.71|723.11|725.6|723|0
1641946100000|2022-01-12 00:08:20|725.83|723.23|725.71|723.11|725.83|723.23|725.71|723.11|0
1641946110000|2022-01-12 00:08:30|725.83|723.23|725.83|723.23|725.83|723.23|725.71|723.11|0
1641946120000|2022-01-12 00:08:40|725.6|723|725.6|723|725.6|723|725.37|722.77|0
1641946130000|2022-01-12 00:08:50|725.83|723.23|726.06|723.46|726.06|723.46|725.83|723.23|0
1641946140000|2022-01-12 00:09:00|726.29|723.69|726.29|723.69|726.29|723.69|726.29|723.69|0
1641946150000|2022-01-12 00:09:10|726.17|723.57|726.17|723.57|726.29|723.69|726.06|723.46|0
1641946160000|2022-01-12 00:09:20|726.52|723.92|726.52|723.92|726.63|724.03|726.52|723.92|0
1641946170000|2022-01-12 00:09:30|726.29|723.69|726.29|723.69|726.29|723.69|726.29|723.69|0
1641946180000|2022-01-12 00:09:40|726.52|723.92|726.4|723.8|726.52|723.92|726.4|723.8|0
1641946190000|2022-01-12 00:09:50|726.52|723.92|726.29|723.69|726.52|723.92|726.06|723.46|0
1641946210000|2022-01-12 00:10:10|726.06|723.46|725.83|723.23|726.06|723.46|725.83|723.23|0
1641946220000|2022-01-12 00:10:20|726.06|723.46|726.06|723.46|726.06|723.46|726.06|723.46|0
1641946230000|2022-01-12 00:10:30|725.83|723.23|725.37|722.77|725.83|723.23|725.37|722.77|0
1641946260000|2022-01-12 00:11:00|725.71|723.11|725.6|723|725.83|723.23|725.6|723|0
1641946270000|2022-01-12 00:11:10|725.37|722.77|725.37|722.77|725.37|722.77|725.37|722.77|0
1641946280000|2022-01-12 00:11:20|725.6|723|725.71|723.11|725.71|723.11|725.6|723|0
1641946290000|2022-01-12 00:11:30|725.6|723|725.37|722.77|725.6|723|725.37|722.77|0
1641946300000|2022-01-12 00:11:40|725.25|722.65|725.37|722.77|725.37|722.77|725.25|722.65|0
1641946310000|2022-01-12 00:11:50|725.14|722.54|725.25|722.65|725.37|722.77|725.14|722.54|0
1641946320000|2022-01-12 00:12:00|725.37|722.77|725.37|722.77|725.37|722.77|725.37|722.77|0
1641946330000|2022-01-12 00:12:10|725.6|723|725.37|722.77|725.6|723|725.37|722.77|0
1641946340000|2022-01-12 00:12:20|725.6|723|725.6|723|725.6|723|725.6|723|0
1641946360000|2022-01-12 00:12:40|725.71|723.11|725.83|723.23|725.83|723.23|725.71|723.11|0
1641946390000|2022-01-12 00:13:10|725.6|723|725.6|723|725.6|723|725.6|723|0
1641946410000|2022-01-12 00:13:30|725.71|723.11|725.83|723.23|725.83|723.23|725.71|723.11|0
1641946420000|2022-01-12 00:13:40|725.6|723|725.6|723|725.6|723|725.6|723|0
1641946430000|2022-01-12 00:13:50|725.37|722.77|725.37|722.77|725.37|722.77|725.37|722.77|0
1641946440000|2022-01-12 00:14:00|725.6|723|725.6|723|725.6|723|725.6|723|0
1641946450000|2022-01-12 00:14:10|725.83|723.23|725.83|723.23|725.83|723.23|725.71|723.11|0
1641946480000|2022-01-12 00:14:40|726.06|723.46|725.83|723.23|726.06|723.46|725.83|723.23|0
1641946500000|2022-01-12 00:15:00|726.06|723.46|726.52|723.92|726.52|723.92|726.06|723.46|0
1641946530000|2022-01-12 00:15:30|726.29|723.69|726.29|723.69|726.29|723.69|726.29|723.69|0
1641946540000|2022-01-12 00:15:40|726.52|723.92|726.52|723.92|726.52|723.92|726.52|723.92|0
1641946560000|2022-01-12 00:16:00|726.75|724.15|726.75|724.15|726.75|724.15|726.52|723.92|0
1641946570000|2022-01-12 00:16:10|726.63|724.03|726.52|723.92|726.63|724.03|726.52|723.92|0
1641946580000|2022-01-12 00:16:20|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641946610000|2022-01-12 00:16:50|726.52|723.92|726.52|723.92|726.52|723.92|726.4|723.8|0
1641946620000|2022-01-12 00:17:00|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641946630000|2022-01-12 00:17:10|726.52|723.92|726.75|724.15|726.75|724.15|726.52|723.92|0
1641946640000|2022-01-12 00:17:20|726.86|724.26|726.98|724.38|726.98|724.38|726.86|724.26|0
1641946650000|2022-01-12 00:17:30|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1641946660000|2022-01-12 00:17:40|726.98|724.38|726.98|724.38|726.98|724.38|726.98|724.38|0
1641946670000|2022-01-12 00:17:50|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1641946690000|2022-01-12 00:18:10|727.44|724.84|727.44|724.84|727.44|724.84|727.44|724.84|0
1641946720000|2022-01-12 00:18:40|726.98|724.38|726.98|724.38|727.21|724.61|726.98|724.38|0
1641946730000|2022-01-12 00:18:50|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1641946740000|2022-01-12 00:19:00|726.98|724.38|726.98|724.38|726.98|724.38|726.98|724.38|0
1641946750000|2022-01-12 00:19:10|726.75|724.15|727.44|724.84|727.44|724.84|726.75|724.15|0
1641946760000|2022-01-12 00:19:20|727.21|724.61|726.98|724.38|727.21|724.61|726.98|724.38|0
1641946770000|2022-01-12 00:19:30|726.75|724.15|726.52|723.92|726.75|724.15|726.52|723.92|0
1641946780000|2022-01-12 00:19:40|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641946790000|2022-01-12 00:19:50|726.52|723.92|726.75|724.15|726.75|724.15|726.52|723.92|0
1641946800000|2022-01-12 00:20:00|726.98|724.38|727.21|724.61|727.21|724.61|726.98|724.38|0
1641946820000|2022-01-12 00:20:20|726.98|724.38|726.98|724.38|726.98|724.38|726.98|724.38|0
1641946830000|2022-01-12 00:20:30|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641946840000|2022-01-12 00:20:40|726.98|724.38|727.21|724.61|727.21|724.61|726.98|724.38|0
1641946860000|2022-01-12 00:21:00|727.09|724.49|726.98|724.38|727.21|724.61|726.98|724.38|0
1641946870000|2022-01-12 00:21:10|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1641946890000|2022-01-12 00:21:30|726.63|724.03|726.75|724.15|726.75|724.15|726.52|723.92|0
1641946940000|2022-01-12 00:22:20|726.98|724.38|726.75|724.15|726.98|724.38|726.75|724.15|0
1641946960000|2022-01-12 00:22:40|726.86|724.26|726.98|724.38|726.98|724.38|726.75|724.15|0
1641946970000|2022-01-12 00:22:50|726.86|724.26|726.98|724.38|726.98|724.38|726.86|724.26|0
1641946980000|2022-01-12 00:23:00|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1641946990000|2022-01-12 00:23:10|726.98|724.38|727.44|724.84|727.44|724.84|726.98|724.38|0
1641947010000|2022-01-12 00:23:30|727.21|724.61|727.21|724.61|727.44|724.84|727.21|724.61|0
1641947020000|2022-01-12 00:23:40|727.44|724.84|727.44|724.84|727.44|724.84|727.44|724.84|0
1641947030000|2022-01-12 00:23:50|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1641947040000|2022-01-12 00:24:00|727.44|724.84|727.44|724.84|727.67|725.07|727.44|724.84|0
1641947050000|2022-01-12 00:24:10|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1641947060000|2022-01-12 00:24:20|727.44|724.84|727.67|725.07|727.67|725.07|727.44|724.84|0
1641947070000|2022-01-12 00:24:30|727.9|725.3|728.13|725.53|728.13|725.53|727.9|725.3|0
1641947080000|2022-01-12 00:24:40|728.36|725.76|727.78|725.18|728.36|725.76|727.78|725.18|0
1641947090000|2022-01-12 00:24:50|727.9|725.3|728.01|725.41|728.13|725.53|727.9|725.3|0
1641947100000|2022-01-12 00:25:00|727.9|725.3|728.13|725.53|728.13|725.53|727.9|725.3|0
1641947110000|2022-01-12 00:25:10|727.9|725.3|728.13|725.53|728.13|725.53|727.9|725.3|0
1641947120000|2022-01-12 00:25:20|728.36|725.76|728.36|725.76|728.36|725.76|728.13|725.53|0
1641947130000|2022-01-12 00:25:30|728.13|725.53|728.36|725.76|728.36|725.76|728.13|725.53|0
1641947150000|2022-01-12 00:25:50|728.13|725.53|728.24|725.64|728.24|725.64|728.13|725.53|0
1641947160000|2022-01-12 00:26:00|728.36|725.76|728.36|725.76|728.36|725.76|728.36|725.76|0
1641947180000|2022-01-12 00:26:20|728.59|725.99|728.82|726.22|728.82|726.22|728.59|725.99|0
1641947190000|2022-01-12 00:26:30|729.05|726.45|729.52|726.92|729.75|727.15|729.05|726.45|0
1641947200000|2022-01-12 00:26:40|729.28|726.68|729.28|726.68|729.28|726.68|729.28|726.68|0
1641947210000|2022-01-12 00:26:50|729.52|726.92|728.82|726.22|729.52|726.92|728.82|726.22|0
1641947220000|2022-01-12 00:27:00|729.05|726.45|729.05|726.45|729.05|726.45|729.05|726.45|0
1641947230000|2022-01-12 00:27:10|728.82|726.22|728.82|726.22|728.82|726.22|728.82|726.22|0
1641947240000|2022-01-12 00:27:20|728.59|725.99|728.7|726.1|728.82|726.22|728.59|725.99|0
1641947250000|2022-01-12 00:27:30|728.59|725.99|729.05|726.45|729.05|726.45|728.59|725.99|0
1641947260000|2022-01-12 00:27:40|728.82|726.22|728.82|726.22|728.82|726.22|728.82|726.22|0
1641947270000|2022-01-12 00:27:50|728.93|726.33|729.05|726.45|729.05|726.45|728.93|726.33|0
1641947280000|2022-01-12 00:28:00|728.82|726.22|728.7|726.1|728.82|726.22|728.59|725.99|0
1641947290000|2022-01-12 00:28:10|728.59|725.99|728.59|725.99|728.7|726.1|728.59|725.99|0
1641947300000|2022-01-12 00:28:20|728.36|725.76|728.59|725.99|728.59|725.99|728.36|725.76|0
1641947310000|2022-01-12 00:28:30|728.82|726.22|728.59|725.99|728.82|726.22|728.59|725.99|0
1641947320000|2022-01-12 00:28:40|728.36|725.76|728.59|725.99|728.59|725.99|728.36|725.76|0
1641947340000|2022-01-12 00:29:00|728.82|726.22|728.82|726.22|728.82|726.22|728.82|726.22|0
1641947350000|2022-01-12 00:29:10|728.59|725.99|728.59|725.99|728.59|725.99|728.59|725.99|0
1641947370000|2022-01-12 00:29:30|728.82|726.22|728.59|725.99|728.82|726.22|728.59|725.99|0
1641947380000|2022-01-12 00:29:40|728.82|726.22|728.82|726.22|728.82|726.22|728.7|726.1|0
1641947390000|2022-01-12 00:29:50|729.05|726.45|729.05|726.45|729.05|726.45|729.05|726.45|0
1641947400000|2022-01-12 00:30:00|729.51|726.91|729.51|726.91|729.51|726.91|729.28|726.68|0
1641947410000|2022-01-12 00:30:10|729.74|727.14|729.51|726.91|729.74|727.14|729.51|726.91|0
1641947420000|2022-01-12 00:30:20|729.28|726.68|729.28|726.68|729.28|726.68|729.05|726.45|0
1641947430000|2022-01-12 00:30:30|729.51|726.91|729.51|726.91|729.51|726.91|729.51|726.91|0
1641947440000|2022-01-12 00:30:40|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641947450000|2022-01-12 00:30:50|729.51|726.91|729.51|726.91|729.51|726.91|729.51|726.91|0
1641947460000|2022-01-12 00:31:00|729.74|727.14|729.51|726.91|729.74|727.14|729.51|726.91|0
1641947470000|2022-01-12 00:31:10|729.74|727.14|729.51|726.91|729.74|727.14|729.51|726.91|0
1641947480000|2022-01-12 00:31:20|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641947490000|2022-01-12 00:31:30|729.51|726.91|729.51|726.91|729.74|727.14|729.51|726.91|0
1641947500000|2022-01-12 00:31:40|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641947510000|2022-01-12 00:31:50|729.97|727.37|729.85|727.25|729.97|727.37|729.85|727.25|0
1641947520000|2022-01-12 00:32:00|729.74|727.14|729.97|727.37|729.97|727.37|729.74|727.14|0
1641947530000|2022-01-12 00:32:10|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641947540000|2022-01-12 00:32:20|729.97|727.37|730.21|727.61|730.21|727.61|729.97|727.37|0
1641947560000|2022-01-12 00:32:40|729.97|727.37|729.51|726.91|729.97|727.37|729.51|726.91|0
1641947570000|2022-01-12 00:32:50|729.74|727.14|729.74|727.14|729.74|727.14|729.51|726.91|0
1641947580000|2022-01-12 00:33:00|729.85|727.25|729.74|727.14|729.97|727.37|729.74|727.14|0
1641947590000|2022-01-12 00:33:10|729.97|727.37|729.97|727.37|729.97|727.37|729.97|727.37|0
1641947600000|2022-01-12 00:33:20|730.2|727.6|730.08|727.48|730.2|727.6|729.97|727.37|0
1641947610000|2022-01-12 00:33:30|730.2|727.6|729.97|727.37|730.2|727.6|729.97|727.37|0
1641947620000|2022-01-12 00:33:40|730.2|727.6|729.97|727.37|730.2|727.6|729.97|727.37|0
1641947630000|2022-01-12 00:33:50|730.2|727.6|730.2|727.6|730.2|727.6|730.2|727.6|0
1641947640000|2022-01-12 00:34:00|730.44|727.84|730.67|728.07|730.9|728.3|730.44|727.84|0
1641947660000|2022-01-12 00:34:20|730.44|727.84|730.55|727.95|730.55|727.95|730.44|727.84|0
1641947670000|2022-01-12 00:34:30|730.44|727.84|729.74|727.14|730.44|727.84|729.74|727.14|0
1641947690000|2022-01-12 00:34:50|729.51|726.91|729.74|727.14|729.74|727.14|729.51|726.91|0
1641947700000|2022-01-12 00:35:00|729.97|727.37|729.74|727.14|729.97|727.37|729.74|727.14|0
1641947710000|2022-01-12 00:35:10|729.51|726.91|729.51|726.91|729.51|726.91|729.51|726.91|0
1641947720000|2022-01-12 00:35:20|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641947750000|2022-01-12 00:35:50|729.97|727.37|730.2|727.6|730.2|727.6|729.97|727.37|0
1641947760000|2022-01-12 00:36:00|730.43|727.83|730.67|728.07|730.67|728.07|730.43|727.83|0
1641947770000|2022-01-12 00:36:10|730.43|727.83|730.55|727.95|730.55|727.95|730.43|727.83|0
1641947780000|2022-01-12 00:36:20|730.67|728.07|730.43|727.83|730.67|728.07|730.43|727.83|0
1641947790000|2022-01-12 00:36:30|730.2|727.6|730.43|727.83|730.43|727.83|730.2|727.6|0
1641947800000|2022-01-12 00:36:40|730.31|727.71|730.2|727.6|730.43|727.83|730.2|727.6|0
1641947810000|2022-01-12 00:36:50|730.43|727.83|730.43|727.83|730.43|727.83|730.43|727.83|0
1641947820000|2022-01-12 00:37:00|730.2|727.6|730.43|727.83|730.43|727.83|730.2|727.6|0
1641947830000|2022-01-12 00:37:10|730.31|727.71|730.43|727.83|730.43|727.83|730.31|727.71|0
1641947840000|2022-01-12 00:37:20|730.2|727.6|730.2|727.6|730.2|727.6|730.2|727.6|0
1641947850000|2022-01-12 00:37:30|729.97|727.37|729.97|727.37|730.2|727.6|729.97|727.37|0
1641947860000|2022-01-12 00:37:40|730.08|727.48|730.2|727.6|730.2|727.6|730.08|727.48|0
1641947880000|2022-01-12 00:38:00|730.43|727.83|730.2|727.6|730.43|727.83|730.2|727.6|0
1641947890000|2022-01-12 00:38:10|730.31|727.71|730.2|727.6|730.31|727.71|729.97|727.37|0
1641947900000|2022-01-12 00:38:20|729.97|727.37|729.74|727.14|729.97|727.37|729.74|727.14|0
1641947910000|2022-01-12 00:38:30|729.97|727.37|729.74|727.14|729.97|727.37|729.74|727.14|0
1641947940000|2022-01-12 00:39:00|729.28|726.68|729.28|726.68|729.28|726.68|729.28|726.68|0
1641947950000|2022-01-12 00:39:10|729.51|726.91|729.51|726.91|729.51|726.91|729.51|726.91|0
1641947990000|2022-01-12 00:39:50|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641948000000|2022-01-12 00:40:00|729.97|727.37|730.2|727.6|730.2|727.6|729.97|727.37|0
1641948010000|2022-01-12 00:40:10|730.43|727.83|730.43|727.83|730.43|727.83|730.43|727.83|0
1641948020000|2022-01-12 00:40:20|730.89|728.29|730.43|727.83|730.89|728.29|730.43|727.83|0
1641948060000|2022-01-12 00:41:00|729.97|727.37|729.74|727.14|729.97|727.37|729.74|727.14|0
1641948080000|2022-01-12 00:41:20|730.2|727.6|730.2|727.6|730.2|727.6|730.2|727.6|0
1641948090000|2022-01-12 00:41:30|729.97|727.37|730.2|727.6|730.2|727.6|729.97|727.37|0
1641948100000|2022-01-12 00:41:40|730.08|727.48|729.97|727.37|730.2|727.6|729.97|727.37|0
1641948110000|2022-01-12 00:41:50|730.08|727.48|730.08|727.48|730.08|727.48|730.08|727.48|0
1641948120000|2022-01-12 00:42:00|729.74|727.14|729.97|727.37|729.97|727.37|729.74|727.14|0
1641948130000|2022-01-12 00:42:10|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641948150000|2022-01-12 00:42:30|729.97|727.37|729.97|727.37|729.97|727.37|729.97|727.37|0
1641948170000|2022-01-12 00:42:50|729.74|727.14|729.97|727.37|729.97|727.37|729.74|727.14|0
1641948180000|2022-01-12 00:43:00|729.85|727.25|729.97|727.37|729.97|727.37|729.85|727.25|0
1641948210000|2022-01-12 00:43:30|729.74|727.14|729.97|727.37|729.97|727.37|729.74|727.14|0
1641948220000|2022-01-12 00:43:40|730.08|727.48|729.97|727.37|730.08|727.48|729.97|727.37|0
1641948230000|2022-01-12 00:43:50|730.08|727.48|729.97|727.37|730.08|727.48|729.97|727.37|0
1641948240000|2022-01-12 00:44:00|730.2|727.6|729.74|727.14|730.2|727.6|729.74|727.14|0
1641948250000|2022-01-12 00:44:10|729.85|727.25|729.74|727.14|729.85|727.25|729.74|727.14|0
1641948260000|2022-01-12 00:44:20|729.85|727.25|729.74|727.14|729.85|727.25|729.74|727.14|0
1641948270000|2022-01-12 00:44:30|729.85|727.25|729.85|727.25|729.97|727.37|729.74|727.14|0
1641948280000|2022-01-12 00:44:40|729.74|727.14|729.97|727.37|729.97|727.37|729.74|727.14|0
1641948290000|2022-01-12 00:44:50|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641948310000|2022-01-12 00:45:10|729.51|726.91|729.51|726.91|729.51|726.91|729.51|726.91|0
1641948320000|2022-01-12 00:45:20|729.62|727.02|729.51|726.91|729.62|727.02|729.51|726.91|0
1641948330000|2022-01-12 00:45:30|729.62|727.02|729.74|727.14|729.74|727.14|729.62|727.02|0
1641948340000|2022-01-12 00:45:40|729.51|726.91|729.51|726.91|729.51|726.91|729.51|726.91|0
1641948360000|2022-01-12 00:46:00|729.74|727.14|729.74|727.14|729.74|727.14|729.51|726.91|0
1641948370000|2022-01-12 00:46:10|729.62|727.02|729.62|727.02|729.62|727.02|729.62|727.02|0
1641948380000|2022-01-12 00:46:20|729.51|726.91|729.51|726.91|729.51|726.91|729.51|726.91|0
1641948390000|2022-01-12 00:46:30|729.28|726.68|729.28|726.68|729.28|726.68|729.28|726.68|0
1641948400000|2022-01-12 00:46:40|729.16|726.56|729.16|726.56|729.16|726.56|729.16|726.56|0
1641948410000|2022-01-12 00:46:50|729.28|726.68|729.39|726.79|729.39|726.79|729.28|726.68|0
1641948420000|2022-01-12 00:47:00|729.51|726.91|729.74|727.14|729.74|727.14|729.51|726.91|0
1641948430000|2022-01-12 00:47:10|729.62|727.02|729.62|727.02|729.62|727.02|729.62|727.02|0
1641948440000|2022-01-12 00:47:20|729.51|726.91|729.28|726.68|729.51|726.91|729.28|726.68|0
1641948450000|2022-01-12 00:47:30|729.39|726.79|729.51|726.91|729.51|726.91|729.28|726.68|0
1641948460000|2022-01-12 00:47:40|729.28|726.68|729.28|726.68|729.39|726.79|729.28|726.68|0
1641948470000|2022-01-12 00:47:50|729.39|726.79|729.39|726.79|729.39|726.79|729.39|726.79|0
1641948480000|2022-01-12 00:48:00|729.28|726.68|729.51|726.91|729.51|726.91|729.28|726.68|0
1641948490000|2022-01-12 00:48:10|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641948510000|2022-01-12 00:48:30|729.51|726.91|729.62|727.02|729.62|727.02|729.51|726.91|0
1641948520000|2022-01-12 00:48:40|729.51|726.91|729.74|727.14|729.74|727.14|729.51|726.91|0
1641948540000|2022-01-12 00:49:00|729.97|727.37|729.85|727.25|729.97|727.37|729.85|727.25|0
1641948550000|2022-01-12 00:49:10|729.97|727.37|729.97|727.37|729.97|727.37|729.97|727.37|0
1641948560000|2022-01-12 00:49:20|729.74|727.14|729.97|727.37|729.97|727.37|729.74|727.14|0
1641948570000|2022-01-12 00:49:30|729.74|727.14|729.97|727.37|729.97|727.37|729.74|727.14|0
1641948580000|2022-01-12 00:49:40|729.85|727.25|729.74|727.14|729.85|727.25|729.74|727.14|0
1641948600000|2022-01-12 00:50:00|729.51|726.91|729.51|726.91|729.51|726.91|729.51|726.91|0
1641948610000|2022-01-12 00:50:10|729.74|727.14|729.62|727.02|729.74|727.14|729.62|727.02|0
1641948620000|2022-01-12 00:50:20|729.74|727.14|729.74|727.14|729.74|727.14|729.62|727.02|0
1641948630000|2022-01-12 00:50:30|729.5|726.9|729.5|726.9|729.5|726.9|729.5|726.9|0
1641948640000|2022-01-12 00:50:40|729.74|727.14|729.5|726.9|729.74|727.14|729.5|726.9|0
1641948660000|2022-01-12 00:51:00|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641948680000|2022-01-12 00:51:20|729.5|726.9|729.5|726.9|729.5|726.9|729.5|726.9|0
1641948690000|2022-01-12 00:51:30|729.27|726.67|729.27|726.67|729.27|726.67|729.27|726.67|0
1641948720000|2022-01-12 00:52:00|729.5|726.9|729.5|726.9|729.5|726.9|729.5|726.9|0
1641948730000|2022-01-12 00:52:10|729.74|727.14|729.27|726.67|729.74|727.14|729.27|726.67|0
1641948750000|2022-01-12 00:52:30|729.38|726.78|729.5|726.9|729.5|726.9|729.38|726.78|0
1641948760000|2022-01-12 00:52:40|729.27|726.67|729.27|726.67|729.27|726.67|729.27|726.67|0
1641948770000|2022-01-12 00:52:50|729.04|726.44|729.04|726.44|729.04|726.44|729.04|726.44|0
1641948780000|2022-01-12 00:53:00|728.92|726.32|729.04|726.44|729.04|726.44|728.92|726.32|0
1641948790000|2022-01-12 00:53:10|728.92|726.32|729.04|726.44|729.04|726.44|728.81|726.21|0
1641948810000|2022-01-12 00:53:30|729.15|726.55|729.04|726.44|729.15|726.55|729.04|726.44|0
1641948820000|2022-01-12 00:53:40|729.15|726.55|729.27|726.67|729.27|726.67|729.15|726.55|0
1641948830000|2022-01-12 00:53:50|729.04|726.44|729.04|726.44|729.04|726.44|729.04|726.44|0
1641948850000|2022-01-12 00:54:10|728.81|726.21|728.81|726.21|728.81|726.21|728.81|726.21|0
1641948860000|2022-01-12 00:54:20|729.04|726.44|729.04|726.44|729.04|726.44|729.04|726.44|0
1641948870000|2022-01-12 00:54:30|728.92|726.32|729.04|726.44|729.04|726.44|728.92|726.32|0
1641948890000|2022-01-12 00:54:50|728.92|726.32|728.92|726.32|728.92|726.32|728.92|726.32|0
1641948900000|2022-01-12 00:55:00|728.81|726.21|728.81|726.21|728.81|726.21|728.81|726.21|0
1641948910000|2022-01-12 00:55:10|728.92|726.32|728.92|726.32|728.92|726.32|728.92|726.32|0
1641948920000|2022-01-12 00:55:20|728.81|726.21|728.81|726.21|728.81|726.21|728.81|726.21|0
1641948930000|2022-01-12 00:55:30|728.58|725.98|728.58|725.98|728.58|725.98|728.58|725.98|0
1641948960000|2022-01-12 00:56:00|728.35|725.75|728.35|725.75|728.46|725.86|728.35|725.75|0
1641948980000|2022-01-12 00:56:20|728.58|725.98|728.58|725.98|728.58|725.98|728.58|725.98|0
1641948990000|2022-01-12 00:56:30|728.35|725.75|728.35|725.75|728.35|725.75|728.35|725.75|0
1641949000000|2022-01-12 00:56:40|728.12|725.52|728.12|725.52|728.12|725.52|728.12|725.52|0
1641949020000|2022-01-12 00:57:00|728.35|725.75|728.35|725.75|728.35|725.75|728.35|725.75|0
1641949040000|2022-01-12 00:57:20|728.58|725.98|728.58|725.98|728.58|725.98|728.58|725.98|0
1641949060000|2022-01-12 00:57:40|728.69|726.09|728.58|725.98|728.81|726.21|728.58|725.98|0
1641949070000|2022-01-12 00:57:50|728.81|726.21|728.81|726.21|728.81|726.21|728.81|726.21|0
1641949080000|2022-01-12 00:58:00|729.04|726.44|729.04|726.44|729.04|726.44|729.04|726.44|0
1641949090000|2022-01-12 00:58:10|728.81|726.21|728.81|726.21|728.81|726.21|728.81|726.21|0
1641949110000|2022-01-12 00:58:30|728.58|725.98|728.58|725.98|728.58|725.98|728.58|725.98|0
1641949130000|2022-01-12 00:58:50|728.35|725.75|728.35|725.75|728.35|725.75|728.35|725.75|0
1641949160000|2022-01-12 00:59:20|728.58|725.98|728.58|725.98|728.58|725.98|728.58|725.98|0
1641949170000|2022-01-12 00:59:30|728.35|725.75|728.46|725.86|728.46|725.86|728.35|725.75|0
1641949180000|2022-01-12 00:59:40|728.58|725.98|728.58|725.98|728.58|725.98|728.58|725.98|0
1641949190000|2022-01-12 00:59:50|728.35|725.75|728.12|725.52|728.35|725.75|728.12|725.52|0
1641949200000|2022-01-12 01:00:00|727.89|725.29|728.12|725.52|728.12|725.52|727.89|725.29|0
1641949210000|2022-01-12 01:00:10|727.89|725.29|728.12|725.52|728.12|725.52|727.89|725.29|0
1641949220000|2022-01-12 01:00:20|727.89|725.29|727.89|725.29|727.89|725.29|727.89|725.29|0
1641949230000|2022-01-12 01:00:30|728.12|725.52|728.12|725.52|728.12|725.52|728.12|725.52|0
1641949240000|2022-01-12 01:00:40|728.35|725.75|728.35|725.75|728.35|725.75|728.35|725.75|0
1641949250000|2022-01-12 01:00:50|728.12|725.52|728.12|725.52|728.35|725.75|728.12|725.52|0
1641949260000|2022-01-12 01:01:00|727.89|725.29|728.12|725.52|728.12|725.52|727.89|725.29|0
1641949270000|2022-01-12 01:01:10|727.89|725.29|727.89|725.29|727.89|725.29|727.89|725.29|0
1641949280000|2022-01-12 01:01:20|727.88|725.28|727.65|725.05|727.88|725.28|727.65|725.05|0
1641949290000|2022-01-12 01:01:30|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1641949300000|2022-01-12 01:01:40|727.19|724.59|727.19|724.59|727.19|724.59|727.19|724.59|0
1641949310000|2022-01-12 01:01:50|726.96|724.36|727.19|724.59|727.19|724.59|726.96|724.36|0
1641949330000|2022-01-12 01:02:10|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1641949370000|2022-01-12 01:02:50|727.19|724.59|727.19|724.59|727.19|724.59|727.19|724.59|0
1641949380000|2022-01-12 01:03:00|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1641949400000|2022-01-12 01:03:20|727.19|724.59|727.3|724.7|727.42|724.82|727.19|724.59|0
1641949410000|2022-01-12 01:03:30|727.19|724.59|727.42|724.82|727.42|724.82|727.19|724.59|0
1641949420000|2022-01-12 01:03:40|727.65|725.05|727.42|724.82|727.65|725.05|727.42|724.82|0
1641949430000|2022-01-12 01:03:50|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1641949440000|2022-01-12 01:04:00|727.88|725.28|727.88|725.28|727.88|725.28|727.88|725.28|0
1641949460000|2022-01-12 01:04:20|727.76|725.16|727.65|725.05|727.88|725.28|727.65|725.05|0
1641949470000|2022-01-12 01:04:30|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1641949490000|2022-01-12 01:04:50|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1641949500000|2022-01-12 01:05:00|727.88|725.28|727.88|725.28|727.88|725.28|727.88|725.28|0
1641949520000|2022-01-12 01:05:20|728.11|725.51|728.11|725.51|728.11|725.51|728.11|725.51|0
1641949540000|2022-01-12 01:05:40|728.34|725.74|728.11|725.51|728.34|725.74|728.11|725.51|0
1641949560000|2022-01-12 01:06:00|728.22|725.62|728.34|725.74|728.34|725.74|728.22|725.62|0
1641949570000|2022-01-12 01:06:10|728.11|725.51|728.11|725.51|728.11|725.51|728.11|725.51|0
1641949580000|2022-01-12 01:06:20|727.99|725.39|727.88|725.28|727.99|725.39|727.88|725.28|0
1641949600000|2022-01-12 01:06:40|728.11|725.51|727.88|725.28|728.11|725.51|727.88|725.28|0
1641949620000|2022-01-12 01:07:00|727.99|725.39|728.11|725.51|728.11|725.51|727.99|725.39|0
1641949630000|2022-01-12 01:07:10|727.99|725.39|727.88|725.28|727.99|725.39|727.88|725.28|0
1641949640000|2022-01-12 01:07:20|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1641949650000|2022-01-12 01:07:30|727.42|724.82|727.42|724.82|727.65|725.05|727.42|724.82|0
1641949660000|2022-01-12 01:07:40|727.19|724.59|727.19|724.59|727.19|724.59|727.19|724.59|0
1641949670000|2022-01-12 01:07:50|727.3|724.7|727.42|724.82|727.42|724.82|727.3|724.7|0
1641949680000|2022-01-12 01:08:00|727.19|724.59|727.19|724.59|727.19|724.59|726.96|724.36|0
1641949690000|2022-01-12 01:08:10|727.07|724.47|727.19|724.59|727.19|724.59|727.07|724.47|0
1641949710000|2022-01-12 01:08:30|727.3|724.7|727.19|724.59|727.3|724.7|727.19|724.59|0
1641949720000|2022-01-12 01:08:40|727.3|724.7|727.53|724.93|727.53|724.93|727.3|724.7|0
1641949730000|2022-01-12 01:08:50|727.65|725.05|727.88|725.28|727.88|725.28|727.65|725.05|0
1641949750000|2022-01-12 01:09:10|727.99|725.39|728.11|725.51|728.11|725.51|727.99|725.39|0
1641949770000|2022-01-12 01:09:30|728.34|725.74|728.11|725.51|728.34|725.74|728.11|725.51|0
1641949780000|2022-01-12 01:09:40|728.22|725.62|727.88|725.28|728.22|725.62|727.88|725.28|0
1641949790000|2022-01-12 01:09:50|727.99|725.39|727.88|725.28|727.99|725.39|727.88|725.28|0
1641949800000|2022-01-12 01:10:00|728.11|725.51|727.88|725.28|728.11|725.51|727.88|725.28|0
1641949810000|2022-01-12 01:10:10|727.99|725.39|727.99|725.39|727.99|725.39|727.99|725.39|0
1641949820000|2022-01-12 01:10:20|728.11|725.51|727.88|725.28|728.11|725.51|727.88|725.28|0
1641949830000|2022-01-12 01:10:30|728.11|725.51|728.11|725.51|728.11|725.51|728.11|725.51|0
1641949860000|2022-01-12 01:11:00|728.34|725.74|728.34|725.74|728.34|725.74|728.34|725.74|0
1641949880000|2022-01-12 01:11:20|728.57|725.97|728.34|725.74|728.57|725.97|728.34|725.74|0
1641949890000|2022-01-12 01:11:30|728.11|725.51|728.11|725.51|728.11|725.51|728.11|725.51|0
1641949900000|2022-01-12 01:11:40|728.22|725.62|728.22|725.62|728.22|725.62|728.22|725.62|0
1641949910000|2022-01-12 01:11:50|728.11|725.51|728.22|725.62|728.22|725.62|728.11|725.51|0
1641949920000|2022-01-12 01:12:00|728.11|725.51|728.11|725.51|728.11|725.51|727.99|725.39|0
1641949940000|2022-01-12 01:12:20|727.88|725.28|727.65|725.05|727.88|725.28|727.65|725.05|0
1641949950000|2022-01-12 01:12:30|727.88|725.28|727.65|725.05|727.88|725.28|727.65|725.05|0
1641949960000|2022-01-12 01:12:40|727.88|725.28|727.88|725.28|727.88|725.28|727.65|725.05|0
1641949970000|2022-01-12 01:12:50|727.76|725.16|727.88|725.28|727.88|725.28|727.76|725.16|0
1641949980000|2022-01-12 01:13:00|727.65|725.05|727.42|724.82|727.65|725.05|727.42|724.82|0
1641949990000|2022-01-12 01:13:10|727.53|724.93|727.53|724.93|727.53|724.93|727.53|724.93|0
1641950000000|2022-01-12 01:13:20|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1641950010000|2022-01-12 01:13:30|727.53|724.93|727.42|724.82|727.53|724.93|727.42|724.82|0
1641950030000|2022-01-12 01:13:50|726.73|724.13|726.96|724.36|726.96|724.36|726.73|724.13|0
1641950050000|2022-01-12 01:14:10|727.19|724.59|727.19|724.59|727.19|724.59|727.19|724.59|0
1641950060000|2022-01-12 01:14:20|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1641950090000|2022-01-12 01:14:50|727.19|724.59|727.19|724.59|727.19|724.59|727.19|724.59|0
1641950100000|2022-01-12 01:15:00|726.96|724.36|726.73|724.13|726.96|724.36|726.73|724.13|0
1641950110000|2022-01-12 01:15:10|726.96|724.36|726.5|723.9|726.96|724.36|726.5|723.9|0
1641950120000|2022-01-12 01:15:20|726.73|724.13|726.61|724.01|726.73|724.13|726.61|724.01|0
1641950130000|2022-01-12 01:15:30|726.49|723.89|726.26|723.66|726.49|723.89|726.26|723.66|0
1641950140000|2022-01-12 01:15:40|726.49|723.89|726.26|723.66|726.49|723.89|726.26|723.66|0
1641950150000|2022-01-12 01:15:50|726.49|723.89|726.49|723.89|726.49|723.89|726.49|723.89|0
1641950160000|2022-01-12 01:16:00|726.73|724.13|726.73|724.13|726.73|724.13|726.73|724.13|0
1641950170000|2022-01-12 01:16:10|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1641950180000|2022-01-12 01:16:20|726.73|724.13|726.73|724.13|726.73|724.13|726.73|724.13|0
1641950200000|2022-01-12 01:16:40|726.49|723.89|726.49|723.89|726.49|723.89|726.49|723.89|0
1641950210000|2022-01-12 01:16:50|726.26|723.66|726.26|723.66|726.26|723.66|726.26|723.66|0
1641950220000|2022-01-12 01:17:00|726.14|723.54|726.03|723.43|726.14|723.54|726.03|723.43|0
1641950230000|2022-01-12 01:17:10|726.26|723.66|726.49|723.89|726.49|723.89|726.26|723.66|0
1641950240000|2022-01-12 01:17:20|726.26|723.66|726.03|723.43|726.26|723.66|726.03|723.43|0
1641950260000|2022-01-12 01:17:40|726.26|723.66|726.26|723.66|726.26|723.66|726.03|723.43|0
1641950270000|2022-01-12 01:17:50|726.03|723.43|726.03|723.43|726.03|723.43|726.03|723.43|0
1641950280000|2022-01-12 01:18:00|726.26|723.66|726.26|723.66|726.26|723.66|726.26|723.66|0
1641950290000|2022-01-12 01:18:10|726.37|723.77|726.26|723.66|726.37|723.77|726.26|723.66|0
1641950310000|2022-01-12 01:18:30|726.49|723.89|726.49|723.89|726.49|723.89|726.49|723.89|0
1641950320000|2022-01-12 01:18:40|726.26|723.66|726.26|723.66|726.26|723.66|726.26|723.66|0
1641950330000|2022-01-12 01:18:50|726.03|723.43|725.8|723.2|726.03|723.43|725.8|723.2|0
1641950340000|2022-01-12 01:19:00|725.57|722.97|725.57|722.97|725.57|722.97|725.57|722.97|0
1641950350000|2022-01-12 01:19:10|725.34|722.74|725.34|722.74|725.34|722.74|725.34|722.74|0
1641950360000|2022-01-12 01:19:20|725.11|722.51|725.11|722.51|725.11|722.51|725.11|722.51|0
1641950370000|2022-01-12 01:19:30|725.34|722.74|725.34|722.74|725.34|722.74|725.34|722.74|0
1641950380000|2022-01-12 01:19:40|725.11|722.51|725.11|722.51|725.11|722.51|725.11|722.51|0
1641950390000|2022-01-12 01:19:50|724.88|722.28|724.88|722.28|724.88|722.28|724.88|722.28|0
1641950410000|2022-01-12 01:20:10|724.76|722.16|724.76|722.16|724.76|722.16|724.76|722.16|0
1641950420000|2022-01-12 01:20:20|724.88|722.28|724.88|722.28|724.88|722.28|724.88|722.28|0
1641950430000|2022-01-12 01:20:30|725.11|722.51|725.11|722.51|725.11|722.51|725.11|722.51|0
1641950440000|2022-01-12 01:20:40|725.34|722.74|725.34|722.74|725.34|722.74|725.34|722.74|0
1641950460000|2022-01-12 01:21:00|725.45|722.85|725.34|722.74|725.45|722.85|725.34|722.74|0
1641950470000|2022-01-12 01:21:10|725.57|722.97|725.57|722.97|725.57|722.97|725.57|722.97|0
1641950500000|2022-01-12 01:21:40|725.34|722.74|725.34|722.74|725.34|722.74|725.34|722.74|0
1641950510000|2022-01-12 01:21:50|725.45|722.85|725.45|722.85|725.45|722.85|725.45|722.85|0
1641950520000|2022-01-12 01:22:00|725.57|722.97|725.34|722.74|725.57|722.97|725.34|722.74|0
1641950530000|2022-01-12 01:22:10|725.11|722.51|725.11|722.51|725.11|722.51|725.11|722.51|0
1641950550000|2022-01-12 01:22:30|725.22|722.62|725.34|722.74|725.34|722.74|725.22|722.62|0
1641950560000|2022-01-12 01:22:40|725.11|722.51|725.11|722.51|725.11|722.51|725.11|722.51|0
1641950570000|2022-01-12 01:22:50|725.22|722.62|725.57|722.97|725.57|722.97|725.22|722.62|0
1641950580000|2022-01-12 01:23:00|725.45|722.85|725.45|722.85|725.45|722.85|725.45|722.85|0
1641950590000|2022-01-12 01:23:10|725.57|722.97|725.57|722.97|725.57|722.97|725.57|722.97|0
1641950610000|2022-01-12 01:23:30|725.45|722.85|725.45|722.85|725.57|722.97|725.45|722.85|0
1641950620000|2022-01-12 01:23:40|725.34|722.74|725.57|722.97|725.57|722.97|725.34|722.74|0
1641950630000|2022-01-12 01:23:50|725.34|722.74|725.34|722.74|725.34|722.74|725.34|722.74|0
1641950640000|2022-01-12 01:24:00|725.57|722.97|725.45|722.85|725.57|722.97|725.45|722.85|0
1641950650000|2022-01-12 01:24:10|725.34|722.74|725.34|722.74|725.34|722.74|725.34|722.74|0
1641950660000|2022-01-12 01:24:20|725.57|722.97|725.8|723.2|725.8|723.2|725.57|722.97|0
1641950680000|2022-01-12 01:24:40|725.57|722.97|725.57|722.97|725.57|722.97|725.57|722.97|0
1641950700000|2022-01-12 01:25:00|725.34|722.74|725.34|722.74|725.34|722.74|725.34|722.74|0
1641950710000|2022-01-12 01:25:10|725.45|722.85|725.57|722.97|725.57|722.97|725.34|722.74|0
1641950750000|2022-01-12 01:25:50|725.68|723.08|725.68|723.08|725.8|723.2|725.68|723.08|0
1641950760000|2022-01-12 01:26:00|725.8|723.2|725.8|723.2|725.8|723.2|725.8|723.2|0
1641950790000|2022-01-12 01:26:30|726.03|723.43|726.03|723.43|726.03|723.43|726.03|723.43|0
1641950800000|2022-01-12 01:26:40|725.8|723.2|725.8|723.2|725.8|723.2|725.8|723.2|0
1641950830000|2022-01-12 01:27:10|726.03|723.43|725.8|723.2|726.03|723.43|725.8|723.2|0
1641950840000|2022-01-12 01:27:20|726.03|723.43|725.91|723.31|726.03|723.43|725.8|723.2|0
1641950850000|2022-01-12 01:27:30|726.03|723.43|725.8|723.2|726.03|723.43|725.8|723.2|0
1641950880000|2022-01-12 01:28:00|725.57|722.97|725.8|723.2|725.8|723.2|725.57|722.97|0
1641950910000|2022-01-12 01:28:30|725.57|722.97|725.57|722.97|725.57|722.97|725.57|722.97|0
1641950920000|2022-01-12 01:28:40|725.68|723.08|725.8|723.2|725.8|723.2|725.68|723.08|0
1641950960000|2022-01-12 01:29:20|726.03|723.43|726.03|723.43|726.03|723.43|726.03|723.43|0
1641950970000|2022-01-12 01:29:30|725.91|723.31|725.8|723.2|725.91|723.31|725.8|723.2|0
1641950980000|2022-01-12 01:29:40|725.68|723.08|725.68|723.08|725.68|723.08|725.68|723.08|0
1641950990000|2022-01-12 01:29:50|725.8|723.2|725.68|723.08|725.8|723.2|725.68|723.08|0
1641951000000|2022-01-12 01:30:00|725.8|723.2|725.8|723.2|725.8|723.2|725.8|723.2|0
1641951010000|2022-01-12 01:30:10|726.03|723.43|725.8|723.2|726.03|723.43|725.8|723.2|0
1641951020000|2022-01-12 01:30:20|725.68|723.08|725.68|723.08|725.68|723.08|725.68|723.08|0
1641951030000|2022-01-12 01:30:30|725.8|723.2|725.8|723.2|725.8|723.2|725.68|723.08|0
1641951040000|2022-01-12 01:30:40|725.68|723.08|725.8|723.2|725.8|723.2|725.68|723.08|0
1641951050000|2022-01-12 01:30:50|725.57|722.97|725.8|723.2|725.8|723.2|725.57|722.97|0
1641951060000|2022-01-12 01:31:00|726.03|723.43|726.26|723.66|726.37|723.77|726.03|723.43|0
1641951070000|2022-01-12 01:31:10|726.03|723.43|726.03|723.43|726.03|723.43|726.03|723.43|0
1641951090000|2022-01-12 01:31:30|726.26|723.66|726.03|723.43|726.26|723.66|726.03|723.43|0
1641951100000|2022-01-12 01:31:40|725.91|723.31|725.57|722.97|725.91|723.31|725.57|722.97|0
1641951120000|2022-01-12 01:32:00|725.45|722.85|725.57|722.97|725.57|722.97|725.45|722.85|0
1641951140000|2022-01-12 01:32:20|725.68|723.08|725.57|722.97|725.68|723.08|725.57|722.97|0
1641951160000|2022-01-12 01:32:40|725.45|722.85|725.45|722.85|725.57|722.97|725.33|722.73|0
1641951170000|2022-01-12 01:32:50|725.57|722.97|725.33|722.73|725.57|722.97|725.33|722.73|0
1641951180000|2022-01-12 01:33:00|725.45|722.85|726.14|723.54|726.14|723.54|725.45|722.85|0
1641951190000|2022-01-12 01:33:10|726.26|723.66|726.26|723.66|726.26|723.66|726.14|723.54|0
1641951200000|2022-01-12 01:33:20|725.8|723.2|725.8|723.2|726.03|723.43|725.8|723.2|0
1641951210000|2022-01-12 01:33:30|725.56|722.96|725.56|722.96|725.56|722.96|725.56|722.96|0
1641951220000|2022-01-12 01:33:40|725.33|722.73|725.33|722.73|725.33|722.73|725.33|722.73|0
1641951230000|2022-01-12 01:33:50|725.44|722.84|725.44|722.84|725.44|722.84|725.44|722.84|0
1641951240000|2022-01-12 01:34:00|725.56|722.96|725.56|722.96|725.56|722.96|725.56|722.96|0
1641951250000|2022-01-12 01:34:10|725.44|722.84|725.33|722.73|725.56|722.96|725.33|722.73|0
1641951260000|2022-01-12 01:34:20|725.44|722.84|725.1|722.5|725.44|722.84|725.1|722.5|0
1641951270000|2022-01-12 01:34:30|725.33|722.73|725.33|722.73|725.33|722.73|725.33|722.73|0
1641951280000|2022-01-12 01:34:40|725.1|722.5|725.33|722.73|725.33|722.73|725.1|722.5|0
1641951290000|2022-01-12 01:34:50|725.1|722.5|725.1|722.5|725.1|722.5|725.1|722.5|0
1641951310000|2022-01-12 01:35:10|725.21|722.61|725.1|722.5|725.33|722.73|725.1|722.5|0
1641951320000|2022-01-12 01:35:20|725.33|722.73|725.33|722.73|725.33|722.73|725.21|722.61|0
1641951330000|2022-01-12 01:35:30|725.1|722.5|725.33|722.73|725.33|722.73|725.1|722.5|0
1641951340000|2022-01-12 01:35:40|725.1|722.5|725.1|722.5|725.33|722.73|725.1|722.5|0
1641951350000|2022-01-12 01:35:50|725.33|722.73|725.33|722.73|725.44|722.84|725.33|722.73|0
1641951360000|2022-01-12 01:36:00|725.1|722.5|725.33|722.73|725.33|722.73|725.1|722.5|0
1641951370000|2022-01-12 01:36:10|725.44|722.84|725.56|722.96|725.56|722.96|725.44|722.84|0
1641951390000|2022-01-12 01:36:30|725.67|723.07|725.56|722.96|725.67|723.07|725.56|722.96|0
1641951400000|2022-01-12 01:36:40|725.79|723.19|725.56|722.96|725.79|723.19|725.56|722.96|0
1641951430000|2022-01-12 01:37:10|725.79|723.19|725.79|723.19|725.79|723.19|725.79|723.19|0
1641951440000|2022-01-12 01:37:20|726.02|723.42|725.79|723.19|726.02|723.42|725.79|723.19|0
1641951450000|2022-01-12 01:37:30|725.9|723.3|726.02|723.42|726.02|723.42|725.9|723.3|0
1641951460000|2022-01-12 01:37:40|725.79|723.19|725.79|723.19|725.79|723.19|725.79|723.19|0
1641951480000|2022-01-12 01:38:00|726.02|723.42|725.79|723.19|726.02|723.42|725.79|723.19|0
1641951490000|2022-01-12 01:38:10|725.56|722.96|725.44|722.84|725.56|722.96|725.44|722.84|0
1641951500000|2022-01-12 01:38:20|725.56|722.96|725.56|722.96|725.56|722.96|725.56|722.96|0
1641951520000|2022-01-12 01:38:40|725.67|723.07|725.67|723.07|725.67|723.07|725.67|723.07|0
1641951530000|2022-01-12 01:38:50|725.79|723.19|725.56|722.96|725.79|723.19|725.56|722.96|0
1641951540000|2022-01-12 01:39:00|725.79|723.19|725.56|722.96|725.79|723.19|725.56|722.96|0
1641951560000|2022-01-12 01:39:20|725.33|722.73|725.56|722.96|725.56|722.96|725.33|722.73|0
1641951570000|2022-01-12 01:39:30|725.79|723.19|725.9|723.3|726.02|723.42|725.79|723.19|0
1641951580000|2022-01-12 01:39:40|726.02|723.42|725.79|723.19|726.25|723.65|725.79|723.19|0
1641951590000|2022-01-12 01:39:50|726.02|723.42|726.02|723.42|726.02|723.42|726.02|723.42|0
1641951600000|2022-01-12 01:40:00|726.13|723.53|726.71|724.11|726.72|724.12|726.13|723.53|0
1641951610000|2022-01-12 01:40:10|726.95|724.35|726.48|723.88|726.95|724.35|726.48|723.88|0
1641951630000|2022-01-12 01:40:30|726.71|724.11|726.71|724.11|726.71|724.11|726.71|724.11|0
1641951640000|2022-01-12 01:40:40|726.95|724.35|726.83|724.23|726.95|724.35|726.71|724.11|0
1641951650000|2022-01-12 01:40:50|726.95|724.35|727.18|724.58|727.18|724.58|726.95|724.35|0
1641951660000|2022-01-12 01:41:00|726.95|724.35|726.95|724.35|727.18|724.58|726.95|724.35|0
1641951670000|2022-01-12 01:41:10|727.18|724.58|727.18|724.58|727.18|724.58|726.95|724.35|0
1641951680000|2022-01-12 01:41:20|727.41|724.81|726.95|724.35|727.41|724.81|726.95|724.35|0
1641951690000|2022-01-12 01:41:30|727.06|724.46|726.94|724.34|727.06|724.46|726.94|724.34|0
1641951700000|2022-01-12 01:41:40|726.71|724.11|726.71|724.11|726.71|724.11|726.59|723.99|0
1641951720000|2022-01-12 01:42:00|726.48|723.88|726.48|723.88|726.48|723.88|726.48|723.88|0
1641951730000|2022-01-12 01:42:10|726.02|723.42|725.56|722.96|726.02|723.42|725.56|722.96|0
1641951740000|2022-01-12 01:42:20|725.79|723.19|725.79|723.19|725.79|723.19|725.79|723.19|0
1641951750000|2022-01-12 01:42:30|726.02|723.42|725.79|723.19|726.02|723.42|725.79|723.19|0
1641951760000|2022-01-12 01:42:40|725.9|723.3|725.33|722.73|725.9|723.3|725.33|722.73|0
1641951770000|2022-01-12 01:42:50|725.56|722.96|725.33|722.73|725.56|722.96|725.1|722.5|0
1641951780000|2022-01-12 01:43:00|725.1|722.5|725.33|722.73|725.33|722.73|725.1|722.5|0
1641951790000|2022-01-12 01:43:10|725.21|722.61|724.87|722.27|725.21|722.61|724.87|722.27|0
1641951800000|2022-01-12 01:43:20|724.98|722.38|725.1|722.5|725.1|722.5|724.98|722.38|0
1641951810000|2022-01-12 01:43:30|725.33|722.73|725.1|722.5|725.33|722.73|725.1|722.5|0
1641951820000|2022-01-12 01:43:40|725.21|722.61|725.33|722.73|725.33|722.73|725.21|722.61|0
1641951840000|2022-01-12 01:44:00|725.1|722.5|725.21|722.61|725.33|722.73|725.1|722.5|0
1641951850000|2022-01-12 01:44:10|725.1|722.5|725.1|722.5|725.33|722.73|725.1|722.5|0
1641951860000|2022-01-12 01:44:20|724.98|722.38|725.1|722.5|725.1|722.5|724.98|722.38|0
1641951870000|2022-01-12 01:44:30|724.98|722.38|724.87|722.27|724.98|722.38|724.87|722.27|0
1641951880000|2022-01-12 01:44:40|724.64|722.04|724.64|722.04|724.64|722.04|724.64|722.04|0
1641951890000|2022-01-12 01:44:50|724.87|722.27|724.75|722.15|724.87|722.27|724.75|722.15|0
1641951900000|2022-01-12 01:45:00|724.64|722.04|725.1|722.5|725.1|722.5|724.64|722.04|0
1641951910000|2022-01-12 01:45:10|724.87|722.27|725.1|722.5|725.1|722.5|724.87|722.27|0
1641951920000|2022-01-12 01:45:20|725.33|722.73|725.33|722.73|725.33|722.73|725.21|722.61|0
1641951950000|2022-01-12 01:45:50|725.56|722.96|725.33|722.73|725.56|722.96|725.33|722.73|0
1641951970000|2022-01-12 01:46:10|725.44|722.84|725.44|722.84|725.44|722.84|725.44|722.84|0
1641951980000|2022-01-12 01:46:20|725.33|722.73|725.33|722.73|725.33|722.73|725.33|722.73|0
1641951990000|2022-01-12 01:46:30|725.56|722.96|725.56|722.96|725.56|722.96|725.56|722.96|0
1641952000000|2022-01-12 01:46:40|725.33|722.73|725.21|722.61|725.56|722.96|725.21|722.61|0
1641952010000|2022-01-12 01:46:50|725.1|722.5|725.1|722.5|725.33|722.73|725.1|722.5|0
1641952020000|2022-01-12 01:47:00|724.87|722.27|724.64|722.04|724.87|722.27|724.64|722.04|0
1641952030000|2022-01-12 01:47:10|724.18|721.58|723.25|720.65|724.18|721.58|722.33|719.73|0
1641952040000|2022-01-12 01:47:20|722.79|720.19|722.79|720.19|722.79|720.19|722.56|719.96|0
1641952050000|2022-01-12 01:47:30|722.56|719.96|722.1|719.5|722.56|719.96|722.1|719.5|0
1641952060000|2022-01-12 01:47:40|722.33|719.73|722.33|719.73|722.33|719.73|722.33|719.73|0
1641952070000|2022-01-12 01:47:50|721.87|719.27|721.64|719.04|722.1|719.5|721.64|719.04|0
1641952080000|2022-01-12 01:48:00|721.87|719.27|721.98|719.38|721.98|719.38|721.87|719.27|0
1641952090000|2022-01-12 01:48:10|722.33|719.73|722.56|719.96|722.56|719.96|722.33|719.73|0
1641952100000|2022-01-12 01:48:20|722.79|720.19|722.79|720.19|722.79|720.19|722.56|719.96|0
1641952110000|2022-01-12 01:48:30|722.56|719.96|722.33|719.73|722.56|719.96|722.33|719.73|0
1641952120000|2022-01-12 01:48:40|722.1|719.5|722.33|719.73|722.33|719.73|722.1|719.5|0
1641952130000|2022-01-12 01:48:50|722.56|719.96|722.56|719.96|722.56|719.96|722.44|719.84|0
1641952140000|2022-01-12 01:49:00|722.79|720.19|722.79|720.19|723.02|720.42|722.79|720.19|0
1641952160000|2022-01-12 01:49:20|722.67|720.07|722.79|720.19|722.79|720.19|722.67|720.07|0
1641952170000|2022-01-12 01:49:30|723.02|720.42|722.79|720.19|723.02|720.42|722.79|720.19|0
1641952180000|2022-01-12 01:49:40|722.9|720.3|722.9|720.3|722.9|720.3|722.9|720.3|0
1641952190000|2022-01-12 01:49:50|723.02|720.42|723.02|720.42|723.02|720.42|723.02|720.42|0
1641952200000|2022-01-12 01:50:00|723.25|720.65|723.25|720.65|723.48|720.88|723.25|720.65|0
1641952210000|2022-01-12 01:50:10|723.02|720.42|723.48|720.88|723.48|720.88|723.02|720.42|0
1641952230000|2022-01-12 01:50:30|723.36|720.76|723.48|720.88|723.48|720.88|723.36|720.76|0
1641952260000|2022-01-12 01:51:00|723.36|720.76|723.02|720.42|723.36|720.76|722.79|720.19|0
1641952270000|2022-01-12 01:51:10|722.9|720.3|722.79|720.19|722.9|720.3|722.79|720.19|0
1641952280000|2022-01-12 01:51:20|722.56|719.96|722.56|719.96|722.56|719.96|722.56|719.96|0
1641952290000|2022-01-12 01:51:30|722.79|720.19|722.79|720.19|722.79|720.19|722.79|720.19|0
1641952300000|2022-01-12 01:51:40|723.02|720.42|723.25|720.65|723.25|720.65|723.02|720.42|0
1641952310000|2022-01-12 01:51:50|723.48|720.88|723.48|720.88|723.48|720.88|723.48|720.88|0
1641952330000|2022-01-12 01:52:10|723.71|721.11|723.25|720.65|723.71|721.11|723.25|720.65|0
1641952340000|2022-01-12 01:52:20|723.02|720.42|723.02|720.42|723.02|720.42|723.02|720.42|0
1641952350000|2022-01-12 01:52:30|723.25|720.65|723.48|720.88|723.48|720.88|723.25|720.65|0
1641952360000|2022-01-12 01:52:40|723.71|721.11|723.48|720.88|723.71|721.11|723.25|720.65|0
1641952370000|2022-01-12 01:52:50|723.82|721.22|723.82|721.22|723.82|721.22|723.82|721.22|0
1641952380000|2022-01-12 01:53:00|723.71|721.11|723.94|721.34|723.94|721.34|723.71|721.11|0
1641952390000|2022-01-12 01:53:10|723.71|721.11|723.71|721.11|723.71|721.11|723.71|721.11|0
1641952400000|2022-01-12 01:53:20|723.48|720.88|723.48|720.88|723.71|721.11|723.48|720.88|0
1641952420000|2022-01-12 01:53:40|723.25|720.65|723.13|720.53|723.25|720.65|723.02|720.42|0
1641952430000|2022-01-12 01:53:50|723.25|720.65|723.25|720.65|723.25|720.65|723.13|720.53|0
1641952440000|2022-01-12 01:54:00|723.13|720.53|723.02|720.42|723.25|720.65|723.02|720.42|0
1641952450000|2022-01-12 01:54:10|722.9|720.3|722.9|720.3|722.9|720.3|722.9|720.3|0
1641952460000|2022-01-12 01:54:20|723.02|720.42|722.79|720.19|723.02|720.42|722.79|720.19|0
1641952470000|2022-01-12 01:54:30|722.9|720.3|723.02|720.42|723.02|720.42|722.9|720.3|0
1641952480000|2022-01-12 01:54:40|723.36|720.76|723.25|720.65|723.36|720.76|723.25|720.65|0
1641952490000|2022-01-12 01:54:50|723.48|720.88|723.59|720.99|723.71|721.11|723.48|720.88|0
1641952500000|2022-01-12 01:55:00|723.48|720.88|723.25|720.65|723.48|720.88|723.25|720.65|0
1641952510000|2022-01-12 01:55:10|723.02|720.42|723.13|720.53|723.13|720.53|723.02|720.42|0
1641952520000|2022-01-12 01:55:20|723.25|720.65|723.36|720.76|723.48|720.88|723.25|720.65|0
1641952530000|2022-01-12 01:55:30|723.48|720.88|723.71|721.11|723.71|721.11|723.48|720.88|0
1641952540000|2022-01-12 01:55:40|723.94|721.34|723.94|721.34|723.94|721.34|723.94|721.34|0
1641952550000|2022-01-12 01:55:50|723.71|721.11|723.71|721.11|723.71|721.11|723.71|721.11|0
1641952560000|2022-01-12 01:56:00|723.82|721.22|723.94|721.34|723.94|721.34|723.82|721.22|0
1641952570000|2022-01-12 01:56:10|724.17|721.57|723.94|721.34|724.17|721.57|723.94|721.34|0
1641952590000|2022-01-12 01:56:30|724.17|721.57|724.4|721.8|724.4|721.8|724.17|721.57|0
1641952600000|2022-01-12 01:56:40|724.86|722.26|725.09|722.49|725.09|722.49|724.86|722.26|0
1641952610000|2022-01-12 01:56:50|724.86|722.26|724.63|722.03|724.86|722.26|724.63|722.03|0
1641952620000|2022-01-12 01:57:00|724.74|722.14|724.63|722.03|724.74|722.14|724.63|722.03|0
1641952630000|2022-01-12 01:57:10|724.74|722.14|724.74|722.14|724.74|722.14|724.74|722.14|0
1641952640000|2022-01-12 01:57:20|724.63|722.03|724.17|721.57|724.63|722.03|724.17|721.57|0
1641952660000|2022-01-12 01:57:40|724.28|721.68|724.28|721.68|724.28|721.68|724.28|721.68|0
1641952670000|2022-01-12 01:57:50|724.4|721.8|724.17|721.57|724.4|721.8|724.17|721.57|0
1641952680000|2022-01-12 01:58:00|724.4|721.8|724.63|722.03|724.63|722.03|724.4|721.8|0
1641952690000|2022-01-12 01:58:10|724.74|722.14|724.63|722.03|724.74|722.14|724.63|722.03|0
1641952700000|2022-01-12 01:58:20|724.86|722.26|725.32|722.72|725.32|722.72|724.86|722.26|0
1641952710000|2022-01-12 01:58:30|725.09|722.49|724.63|722.03|725.09|722.49|724.63|722.03|0
1641952720000|2022-01-12 01:58:40|724.4|721.8|724.63|722.03|724.63|722.03|724.4|721.8|0
1641952730000|2022-01-12 01:58:50|724.74|722.14|724.74|722.14|724.74|722.14|724.74|722.14|0
1641952740000|2022-01-12 01:59:00|724.63|722.03|724.86|722.26|724.86|722.26|724.63|722.03|0
1641952750000|2022-01-12 01:59:10|724.97|722.37|725.32|722.72|725.32|722.72|724.86|722.26|0
1641952760000|2022-01-12 01:59:20|725.2|722.6|725.09|722.49|725.32|722.72|725.09|722.49|0
1641952770000|2022-01-12 01:59:30|724.86|722.26|724.86|722.26|724.86|722.26|724.86|722.26|0
1641952790000|2022-01-12 01:59:50|725.09|722.49|724.86|722.26|725.09|722.49|724.86|722.26|0
1641952800000|2022-01-12 02:00:00|725.09|722.49|724.86|722.26|725.09|722.49|724.86|722.26|0
1641952820000|2022-01-12 02:00:20|725.09|722.49|725.78|723.18|725.78|723.18|725.09|722.49|0
1641952830000|2022-01-12 02:00:30|726.24|723.64|726.13|723.53|726.24|723.64|726.13|723.53|0
1641952840000|2022-01-12 02:00:40|726.01|723.41|726.12|723.52|726.12|723.52|726.01|723.41|0
1641952850000|2022-01-12 02:00:50|726.24|723.64|726.01|723.41|726.24|723.64|726.01|723.41|0
1641952860000|2022-01-12 02:01:00|726.24|723.64|726.48|723.88|726.48|723.88|726.24|723.64|0
1641952870000|2022-01-12 02:01:10|726.59|723.99|726.48|723.88|726.59|723.99|726.24|723.64|0
1641952880000|2022-01-12 02:01:20|726.36|723.76|726.59|723.99|726.59|723.99|726.36|723.76|0
1641952890000|2022-01-12 02:01:30|726.48|723.88|726.24|723.64|726.48|723.88|726.24|723.64|0
1641952900000|2022-01-12 02:01:40|726.01|723.41|725.78|723.18|726.01|723.41|725.78|723.18|0
1641952910000|2022-01-12 02:01:50|726.01|723.41|726.36|723.76|726.47|723.87|726.01|723.41|0
1641952920000|2022-01-12 02:02:00|726.47|723.87|726.47|723.87|726.47|723.87|726.35|723.75|0
1641952930000|2022-01-12 02:02:10|726.35|723.75|726.35|723.75|726.35|723.75|726.35|723.75|0
1641952940000|2022-01-12 02:02:20|726.47|723.87|726.59|723.99|726.59|723.99|726.47|723.87|0
1641952950000|2022-01-12 02:02:30|726.47|723.87|726.71|724.11|726.71|724.11|726.47|723.87|0
1641952960000|2022-01-12 02:02:40|727.17|724.57|727.17|724.57|727.17|724.57|727.17|724.57|0
1641952970000|2022-01-12 02:02:50|727.28|724.68|727.17|724.57|727.28|724.68|727.17|724.57|0
1641952980000|2022-01-12 02:03:00|727.4|724.8|727.28|724.68|727.4|724.8|727.28|724.68|0
1641952990000|2022-01-12 02:03:10|727.4|724.8|727.17|724.57|727.4|724.8|727.17|724.57|0
1641953000000|2022-01-12 02:03:20|727.28|724.68|727.05|724.45|727.28|724.68|727.05|724.45|0
1641953010000|2022-01-12 02:03:30|726.94|724.34|726.94|724.34|727.05|724.45|726.94|724.34|0
1641953020000|2022-01-12 02:03:40|727.05|724.45|726.94|724.34|727.05|724.45|726.94|724.34|0
1641953040000|2022-01-12 02:04:00|727.05|724.45|726.7|724.1|727.05|724.45|726.7|724.1|0
1641953050000|2022-01-12 02:04:10|726.94|724.34|726.94|724.34|726.94|724.34|726.94|724.34|0
1641953070000|2022-01-12 02:04:30|726.7|724.1|726.94|724.34|726.94|724.34|726.7|724.1|0
1641953080000|2022-01-12 02:04:40|727.17|724.57|727.17|724.57|727.17|724.57|727.17|724.57|0
1641953090000|2022-01-12 02:04:50|727.4|724.8|728.32|725.72|728.32|725.72|727.4|724.8|0
1641953100000|2022-01-12 02:05:00|728.55|725.95|728.32|725.72|728.55|725.95|728.32|725.72|0
1641953120000|2022-01-12 02:05:20|728.09|725.49|728.09|725.49|728.09|725.49|728.09|725.49|0
1641953130000|2022-01-12 02:05:30|728.2|725.6|728.32|725.72|728.32|725.72|728.09|725.49|0
1641953140000|2022-01-12 02:05:40|728.09|725.49|728.09|725.49|728.09|725.49|728.09|725.49|0
1641953150000|2022-01-12 02:05:50|727.86|725.26|727.86|725.26|727.86|725.26|727.86|725.26|0
1641953160000|2022-01-12 02:06:00|728.32|725.72|728.09|725.49|728.32|725.72|728.09|725.49|0
1641953170000|2022-01-12 02:06:10|728.32|725.72|728.43|725.83|728.43|725.83|728.32|725.72|0
1641953180000|2022-01-12 02:06:20|728.32|725.72|728.09|725.49|728.32|725.72|728.09|725.49|0
1641953190000|2022-01-12 02:06:30|728.32|725.72|728.32|725.72|728.32|725.72|728.32|725.72|0
1641953200000|2022-01-12 02:06:40|728.2|725.6|727.86|725.26|728.2|725.6|727.86|725.26|0
1641953210000|2022-01-12 02:06:50|727.74|725.14|727.86|725.26|727.86|725.26|727.63|725.03|0
1641953220000|2022-01-12 02:07:00|728.09|725.49|727.86|725.26|728.09|725.49|727.86|725.26|0
1641953230000|2022-01-12 02:07:10|727.63|725.03|727.86|725.26|727.86|725.26|727.63|725.03|0
1641953250000|2022-01-12 02:07:30|727.63|725.03|727.4|724.8|727.86|725.26|727.4|724.8|0
1641953260000|2022-01-12 02:07:40|727.63|725.03|727.63|725.03|727.63|725.03|727.63|725.03|0
1641953270000|2022-01-12 02:07:50|727.51|724.91|727.51|724.91|727.51|724.91|727.51|724.91|0
1641953280000|2022-01-12 02:08:00|727.63|725.03|727.86|725.26|727.86|725.26|727.63|725.03|0
1641953290000|2022-01-12 02:08:10|727.63|725.03|727.51|724.91|727.74|725.14|727.51|724.91|0
1641953300000|2022-01-12 02:08:20|727.63|725.03|727.74|725.14|727.86|725.26|727.63|725.03|0
1641953310000|2022-01-12 02:08:30|727.86|725.26|727.86|725.26|727.86|725.26|727.86|725.26|0
1641953320000|2022-01-12 02:08:40|727.63|725.03|727.63|725.03|727.63|725.03|727.63|725.03|0
1641953330000|2022-01-12 02:08:50|727.39|724.79|727.51|724.91|727.51|724.91|727.39|724.79|0
1641953340000|2022-01-12 02:09:00|727.39|724.79|727.16|724.56|727.51|724.91|727.16|724.56|0
1641953350000|2022-01-12 02:09:10|726.93|724.33|726.93|724.33|726.93|724.33|726.93|724.33|0
1641953380000|2022-01-12 02:09:40|726.7|724.1|726.7|724.1|726.7|724.1|726.7|724.1|0
1641953390000|2022-01-12 02:09:50|726.58|723.98|726.7|724.1|726.93|724.33|726.58|723.98|0
1641953400000|2022-01-12 02:10:00|726.93|724.33|726.7|724.1|726.93|724.33|726.7|724.1|0
1641953410000|2022-01-12 02:10:10|726.58|723.98|726.47|723.87|726.58|723.98|726.47|723.87|0
1641953420000|2022-01-12 02:10:20|726.58|723.98|726.58|723.98|726.58|723.98|726.58|723.98|0
1641953430000|2022-01-12 02:10:30|726.47|723.87|726.47|723.87|726.47|723.87|726.35|723.75|0
1641953440000|2022-01-12 02:10:40|726.58|723.98|726.58|723.98|726.58|723.98|726.58|723.98|0
1641953450000|2022-01-12 02:10:50|726.7|724.1|726.7|724.1|726.7|724.1|726.7|724.1|0
1641953460000|2022-01-12 02:11:00|726.47|723.87|726.7|724.1|726.7|724.1|726.47|723.87|0
1641953470000|2022-01-12 02:11:10|726.93|724.33|726.7|724.1|726.93|724.33|726.7|724.1|0
1641953480000|2022-01-12 02:11:20|726.58|723.98|726.58|723.98|726.58|723.98|726.58|723.98|0
1641953490000|2022-01-12 02:11:30|726.47|723.87|726.58|723.98|726.58|723.98|726.47|723.87|0
1641953500000|2022-01-12 02:11:40|726.7|724.1|726.7|724.1|726.81|724.21|726.7|724.1|0
1641953510000|2022-01-12 02:11:50|726.93|724.33|727.16|724.56|727.39|724.79|726.93|724.33|0
1641953520000|2022-01-12 02:12:00|727.39|724.79|727.39|724.79|727.39|724.79|727.27|724.67|0
1641953530000|2022-01-12 02:12:10|727.27|724.67|727.62|725.02|727.62|725.02|727.27|724.67|0
1641953540000|2022-01-12 02:12:20|727.73|725.13|727.73|725.13|727.85|725.25|727.73|725.13|0
1641953550000|2022-01-12 02:12:30|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1641953560000|2022-01-12 02:12:40|727.5|724.9|727.5|724.9|727.5|724.9|727.5|724.9|0
1641953570000|2022-01-12 02:12:50|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1641953590000|2022-01-12 02:13:10|727.27|724.67|727.39|724.79|727.39|724.79|727.16|724.56|0
1641953610000|2022-01-12 02:13:30|727.16|724.56|727.39|724.79|727.39|724.79|727.16|724.56|0
1641953620000|2022-01-12 02:13:40|727.5|724.9|727.5|724.9|727.5|724.9|727.5|724.9|0
1641953630000|2022-01-12 02:13:50|727.39|724.79|727.62|725.02|727.62|725.02|727.39|724.79|0
1641953640000|2022-01-12 02:14:00|727.39|724.79|727.39|724.79|727.62|725.02|727.27|724.67|0
1641953650000|2022-01-12 02:14:10|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1641953670000|2022-01-12 02:14:30|727.5|724.9|727.39|724.79|727.5|724.9|727.39|724.79|0
1641953690000|2022-01-12 02:14:50|727.5|724.9|727.39|724.79|727.5|724.9|727.39|724.79|0
1641953700000|2022-01-12 02:15:00|727.16|724.56|727.85|725.25|727.85|725.25|727.16|724.56|0
1641953710000|2022-01-12 02:15:10|727.73|725.13|727.73|725.13|727.85|725.25|727.73|725.13|0
1641953720000|2022-01-12 02:15:20|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1641953740000|2022-01-12 02:15:40|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1641953750000|2022-01-12 02:15:50|727.5|724.9|727.62|725.02|727.62|725.02|727.39|724.79|0
1641953760000|2022-01-12 02:16:00|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1641953770000|2022-01-12 02:16:10|727.16|724.56|726.93|724.33|727.16|724.56|726.93|724.33|0
1641953790000|2022-01-12 02:16:30|727.04|724.44|727.16|724.56|727.16|724.56|726.93|724.33|0
1641953800000|2022-01-12 02:16:40|727.27|724.67|727.39|724.79|727.39|724.79|727.27|724.67|0
1641953810000|2022-01-12 02:16:50|727.16|724.56|727.27|724.67|727.27|724.67|727.16|724.56|0
1641953820000|2022-01-12 02:17:00|727.16|724.56|726.93|724.33|727.16|724.56|726.93|724.33|0
1641953830000|2022-01-12 02:17:10|727.16|724.56|727.16|724.56|727.16|724.56|727.16|724.56|0
1641953840000|2022-01-12 02:17:20|727.39|724.79|727.27|724.67|727.39|724.79|727.16|724.56|0
1641953850000|2022-01-12 02:17:30|727.39|724.79|727.39|724.79|727.5|724.9|727.39|724.79|0
1641953880000|2022-01-12 02:18:00|727.16|724.56|727.39|724.79|727.39|724.79|727.16|724.56|0
1641953890000|2022-01-12 02:18:10|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1641953900000|2022-01-12 02:18:20|727.5|724.9|727.5|724.9|727.5|724.9|727.5|724.9|0
1641953910000|2022-01-12 02:18:30|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1641953920000|2022-01-12 02:18:40|727.5|724.9|727.39|724.79|727.5|724.9|727.39|724.79|0
1641953950000|2022-01-12 02:19:10|727.16|724.56|727.16|724.56|727.16|724.56|727.16|724.56|0
1641953960000|2022-01-12 02:19:20|727.39|724.79|727.62|725.02|727.62|725.02|727.39|724.79|0
1641953970000|2022-01-12 02:19:30|727.5|724.9|727.39|724.79|727.5|724.9|727.39|724.79|0
1641953980000|2022-01-12 02:19:40|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1641953990000|2022-01-12 02:19:50|727.85|725.25|728.08|725.48|728.08|725.48|727.85|725.25|0
1641954000000|2022-01-12 02:20:00|728.19|725.59|728.19|725.59|728.19|725.59|728.19|725.59|0
1641954010000|2022-01-12 02:20:10|728.08|725.48|728.31|725.71|728.31|725.71|728.08|725.48|0
1641954020000|2022-01-12 02:20:20|728.08|725.48|728.08|725.48|728.08|725.48|728.08|725.48|0
1641954030000|2022-01-12 02:20:30|728.31|725.71|728.31|725.71|728.31|725.71|728.31|725.71|0
1641954040000|2022-01-12 02:20:40|728.08|725.48|728.08|725.48|728.08|725.48|728.08|725.48|0
1641954060000|2022-01-12 02:21:00|728.31|725.71|728.31|725.71|728.31|725.71|728.31|725.71|0
1641954070000|2022-01-12 02:21:10|728.19|725.59|728.19|725.59|728.19|725.59|728.19|725.59|0
1641954080000|2022-01-12 02:21:20|728.31|725.71|728.31|725.71|728.54|725.94|728.31|725.71|0
1641954090000|2022-01-12 02:21:30|728.54|725.94|728.54|725.94|728.77|726.17|728.54|725.94|0
1641954100000|2022-01-12 02:21:40|728.65|726.05|728.65|726.05|728.65|726.05|728.65|726.05|0
1641954110000|2022-01-12 02:21:50|728.77|726.17|728.31|725.71|728.77|726.17|728.31|725.71|0
1641954120000|2022-01-12 02:22:00|728.42|725.82|728.54|725.94|728.54|725.94|728.42|725.82|0
1641954130000|2022-01-12 02:22:10|728.31|725.71|728.31|725.71|728.54|725.94|728.31|725.71|0
1641954160000|2022-01-12 02:22:40|728.54|725.94|728.31|725.71|728.54|725.94|728.31|725.71|0
1641954190000|2022-01-12 02:23:10|728.42|725.82|728.54|725.94|728.54|725.94|728.42|725.82|0
1641954200000|2022-01-12 02:23:20|728.77|726.17|728.77|726.17|728.77|726.17|728.54|725.94|0
1641954240000|2022-01-12 02:24:00|729|726.4|729|726.4|729|726.4|729|726.4|0
1641954250000|2022-01-12 02:24:10|728.77|726.17|728.77|726.17|729|726.4|728.77|726.17|0
1641954270000|2022-01-12 02:24:30|729|726.4|729|726.4|729|726.4|729|726.4|0
1641954300000|2022-01-12 02:25:00|728.77|726.17|728.54|725.94|729|726.4|728.54|725.94|0
1641954310000|2022-01-12 02:25:10|728.31|725.71|728.54|725.94|728.54|725.94|728.31|725.71|0
1641954320000|2022-01-12 02:25:20|728.31|725.71|728.54|725.94|728.54|725.94|728.31|725.71|0
1641954340000|2022-01-12 02:25:40|728.77|726.17|729.23|726.63|729.23|726.63|728.77|726.17|0
1641954350000|2022-01-12 02:25:50|729.11|726.51|729|726.4|729.23|726.63|729|726.4|0
1641954360000|2022-01-12 02:26:00|729.11|726.51|729|726.4|729.11|726.51|729|726.4|0
1641954390000|2022-01-12 02:26:30|728.77|726.17|728.77|726.17|728.77|726.17|728.77|726.17|0
1641954400000|2022-01-12 02:26:40|728.88|726.28|729|726.4|729|726.4|728.77|726.17|0
1641954420000|2022-01-12 02:27:00|728.77|726.17|728.77|726.17|728.77|726.17|728.77|726.17|0
1641954430000|2022-01-12 02:27:10|728.54|725.94|728.77|726.17|728.77|726.17|728.54|725.94|0
1641954440000|2022-01-12 02:27:20|729|726.4|728.77|726.17|729|726.4|728.77|726.17|0
1641954450000|2022-01-12 02:27:30|729|726.4|728.88|726.28|729|726.4|728.77|726.17|0
1641954460000|2022-01-12 02:27:40|728.77|726.17|729|726.4|729|726.4|728.77|726.17|0
1641954470000|2022-01-12 02:27:50|728.77|726.17|728.54|725.94|728.77|726.17|728.54|725.94|0
1641954480000|2022-01-12 02:28:00|728.77|726.17|728.65|726.05|728.77|726.17|728.65|726.05|0
1641954490000|2022-01-12 02:28:10|728.54|725.94|728.54|725.94|728.54|725.94|728.31|725.71|0
1641954530000|2022-01-12 02:28:50|728.77|726.17|728.54|725.94|728.77|726.17|728.54|725.94|0
1641954550000|2022-01-12 02:29:10|728.42|725.82|728.65|726.05|728.65|726.05|728.42|725.82|0
1641954560000|2022-01-12 02:29:20|728.54|725.94|728.54|725.94|728.54|725.94|728.54|725.94|0
1641954570000|2022-01-12 02:29:30|728.65|726.05|728.77|726.17|728.77|726.17|728.65|726.05|0
1641954580000|2022-01-12 02:29:40|728.88|726.28|729|726.4|729|726.4|728.88|726.28|0
1641954600000|2022-01-12 02:30:00|729.23|726.63|729.23|726.63|729.23|726.63|729.23|726.63|0
1641954610000|2022-01-12 02:30:10|729|726.4|728.77|726.17|729|726.4|728.77|726.17|0
1641954620000|2022-01-12 02:30:20|728.54|725.94|728.42|725.82|728.54|725.94|728.42|725.82|0
1641954630000|2022-01-12 02:30:30|728.54|725.94|728.54|725.94|728.54|725.94|728.54|725.94|0
1641954650000|2022-01-12 02:30:50|728.31|725.71|728.31|725.71|728.42|725.82|728.31|725.71|0
1641954660000|2022-01-12 02:31:00|728.65|726.05|728.77|726.17|728.77|726.17|728.54|725.94|0
1641954670000|2022-01-12 02:31:10|728.31|725.71|728.31|725.71|728.31|725.71|728.19|725.59|0
1641954680000|2022-01-12 02:31:20|728.08|725.48|728.08|725.48|728.08|725.48|728.08|725.48|0
1641954690000|2022-01-12 02:31:30|727.85|725.25|728.08|725.48|728.08|725.48|727.85|725.25|0
1641954700000|2022-01-12 02:31:40|728.31|725.71|728.54|725.94|728.54|725.94|728.31|725.71|0
1641954710000|2022-01-12 02:31:50|728.42|725.82|728.54|725.94|728.54|725.94|728.42|725.82|0
1641954720000|2022-01-12 02:32:00|728.42|725.82|728.31|725.71|728.54|725.94|728.31|725.71|0
1641954730000|2022-01-12 02:32:10|728.19|725.59|728.08|725.48|728.19|725.59|728.08|725.48|0
1641954740000|2022-01-12 02:32:20|727.96|725.36|728.08|725.48|728.08|725.48|727.85|725.25|0
1641954750000|2022-01-12 02:32:30|727.96|725.36|728.08|725.48|728.08|725.48|727.96|725.36|0
1641954760000|2022-01-12 02:32:40|727.96|725.36|728.08|725.48|728.08|725.48|727.96|725.36|0
1641954780000|2022-01-12 02:33:00|728.31|725.71|728.08|725.48|728.31|725.71|728.08|725.48|0
1641954790000|2022-01-12 02:33:10|727.96|725.36|728.08|725.48|728.08|725.48|727.96|725.36|0
1641954800000|2022-01-12 02:33:20|727.85|725.25|727.85|725.25|727.85|725.25|727.85|725.25|0
1641954810000|2022-01-12 02:33:30|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1641954820000|2022-01-12 02:33:40|727.61|725.01|727.85|725.25|727.85|725.25|727.61|725.01|0
1641954830000|2022-01-12 02:33:50|727.73|725.13|727.73|725.13|727.73|725.13|727.73|725.13|0
1641954840000|2022-01-12 02:34:00|727.85|725.25|727.96|725.36|727.96|725.36|727.85|725.25|0
1641954850000|2022-01-12 02:34:10|728.08|725.48|727.96|725.36|728.08|725.48|727.96|725.36|0
1641954860000|2022-01-12 02:34:20|727.85|725.25|727.84|725.24|727.85|725.25|727.84|725.24|0
1641954870000|2022-01-12 02:34:30|728.08|725.48|728.31|725.71|728.31|725.71|728.08|725.48|0
1641954900000|2022-01-12 02:35:00|728.08|725.48|728.19|725.59|728.19|725.59|728.08|725.48|0
1641954910000|2022-01-12 02:35:10|728.08|725.48|728.08|725.48|728.08|725.48|728.08|725.48|0
1641954920000|2022-01-12 02:35:20|727.84|725.24|728.08|725.48|728.08|725.48|727.84|725.24|0
1641954930000|2022-01-12 02:35:30|728.19|725.59|728.31|725.71|728.31|725.71|728.19|725.59|0
1641954970000|2022-01-12 02:36:10|728.19|725.59|728.31|725.71|728.31|725.71|728.07|725.47|0
1641954980000|2022-01-12 02:36:20|728.19|725.59|728.07|725.47|728.19|725.59|728.07|725.47|0
1641954990000|2022-01-12 02:36:30|728.19|725.59|728.31|725.71|728.31|725.71|728.07|725.47|0
1641955010000|2022-01-12 02:36:50|728.07|725.47|728.31|725.71|728.31|725.71|728.07|725.47|0
1641955060000|2022-01-12 02:37:40|728.19|725.59|728.54|725.94|728.54|725.94|728.19|725.59|0
1641955070000|2022-01-12 02:37:50|728.31|725.71|728.07|725.47|728.31|725.71|728.07|725.47|0
1641955080000|2022-01-12 02:38:00|728.18|725.58|728.3|725.7|728.3|725.7|728.18|725.58|0
1641955100000|2022-01-12 02:38:20|728.18|725.58|727.84|725.24|728.18|725.58|727.84|725.24|0
1641955110000|2022-01-12 02:38:30|727.95|725.35|727.95|725.35|727.95|725.35|727.84|725.24|0
1641955120000|2022-01-12 02:38:40|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1641955140000|2022-01-12 02:39:00|728.07|725.47|728.3|725.7|728.3|725.7|728.07|725.47|0
1641955150000|2022-01-12 02:39:10|728.07|725.47|728.07|725.47|728.3|725.7|728.07|725.47|0
1641955170000|2022-01-12 02:39:30|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1641955190000|2022-01-12 02:39:50|728.07|725.47|728.07|725.47|728.07|725.47|728.07|725.47|0
1641955200000|2022-01-12 02:40:00|727.95|725.35|728.07|725.47|728.07|725.47|727.95|725.35|0
1641955210000|2022-01-12 02:40:10|727.95|725.35|727.84|725.24|727.95|725.35|727.84|725.24|0
1641955220000|2022-01-12 02:40:20|728.07|725.47|728.3|725.7|728.3|725.7|728.07|725.47|0
1641955230000|2022-01-12 02:40:30|728.07|725.47|728.07|725.47|728.07|725.47|728.07|725.47|0
1641955240000|2022-01-12 02:40:40|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1641955260000|2022-01-12 02:41:00|728.07|725.47|728.3|725.7|728.3|725.7|728.07|725.47|0
1641955270000|2022-01-12 02:41:10|728.07|725.47|728.07|725.47|728.07|725.47|728.07|725.47|0
1641955300000|2022-01-12 02:41:40|727.95|725.35|728.07|725.47|728.07|725.47|727.95|725.35|0
1641955310000|2022-01-12 02:41:50|728.18|725.58|728.18|725.58|728.18|725.58|728.18|725.58|0
1641955320000|2022-01-12 02:42:00|728.07|725.47|728.18|725.58|728.18|725.58|728.07|725.47|0
1641955330000|2022-01-12 02:42:10|728.3|725.7|728.3|725.7|728.3|725.7|728.3|725.7|0
1641955340000|2022-01-12 02:42:20|728.18|725.58|728.3|725.7|728.3|725.7|728.18|725.58|0
1641955350000|2022-01-12 02:42:30|728.18|725.58|728.07|725.47|728.3|725.7|728.07|725.47|0
1641955360000|2022-01-12 02:42:40|728.18|725.58|728.07|725.47|728.18|725.58|728.07|725.47|0
1641955380000|2022-01-12 02:43:00|727.95|725.35|727.95|725.35|727.95|725.35|727.95|725.35|0
1641955390000|2022-01-12 02:43:10|728.07|725.47|728.07|725.47|728.07|725.47|728.07|725.47|0
1641955400000|2022-01-12 02:43:20|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1641955410000|2022-01-12 02:43:30|728.07|725.47|728.07|725.47|728.07|725.47|728.07|725.47|0
1641955430000|2022-01-12 02:43:50|727.84|725.24|728.07|725.47|728.07|725.47|727.84|725.24|0
1641955440000|2022-01-12 02:44:00|727.95|725.35|727.84|725.24|728.07|725.47|727.84|725.24|0
1641955470000|2022-01-12 02:44:30|727.95|725.35|727.84|725.24|728.07|725.47|727.84|725.24|0
1641955480000|2022-01-12 02:44:40|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1641955500000|2022-01-12 02:45:00|727.84|725.24|727.61|725.01|727.84|725.24|727.61|725.01|0
1641955510000|2022-01-12 02:45:10|727.84|725.24|727.61|725.01|727.84|725.24|727.61|725.01|0
1641955520000|2022-01-12 02:45:20|727.84|725.24|727.61|725.01|727.84|725.24|727.61|725.01|0
1641955570000|2022-01-12 02:46:10|727.38|724.78|727.38|724.78|727.38|724.78|727.26|724.66|0
1641955580000|2022-01-12 02:46:20|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1641955590000|2022-01-12 02:46:30|727.38|724.78|727.61|725.01|727.72|725.12|727.38|724.78|0
1641955660000|2022-01-12 02:47:40|727.72|725.12|727.72|725.12|727.72|725.12|727.72|725.12|0
1641955670000|2022-01-12 02:47:50|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1641955680000|2022-01-12 02:48:00|727.72|725.12|727.72|725.12|727.84|725.24|727.72|725.12|0
1641955690000|2022-01-12 02:48:10|727.61|725.01|727.84|725.24|727.84|725.24|727.61|725.01|0
1641955700000|2022-01-12 02:48:20|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1641955750000|2022-01-12 02:49:10|727.49|724.89|727.61|725.01|727.61|725.01|727.49|724.89|0
1641955830000|2022-01-12 02:50:30|727.49|724.89|727.61|725.01|727.61|725.01|727.49|724.89|0
1641955860000|2022-01-12 02:51:00|727.49|724.89|727.38|724.78|727.61|725.01|727.38|724.78|0
1641955870000|2022-01-12 02:51:10|727.61|725.01|727.38|724.78|727.61|725.01|727.38|724.78|0
1641955880000|2022-01-12 02:51:20|727.49|724.89|727.38|724.78|727.49|724.89|727.38|724.78|0
1641955890000|2022-01-12 02:51:30|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1641955900000|2022-01-12 02:51:40|727.72|725.12|727.72|725.12|727.72|725.12|727.72|725.12|0
1641955910000|2022-01-12 02:51:50|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1641955920000|2022-01-12 02:52:00|727.38|724.78|726.91|724.31|727.38|724.78|726.91|724.31|0
1641955930000|2022-01-12 02:52:10|726.68|724.08|726.91|724.31|726.91|724.31|726.68|724.08|0
1641955940000|2022-01-12 02:52:20|727.03|724.43|726.91|724.31|727.03|724.43|726.91|724.31|0
1641955950000|2022-01-12 02:52:30|727.15|724.55|727.38|724.78|727.38|724.78|727.15|724.55|0
1641955960000|2022-01-12 02:52:40|727.15|724.55|727.38|724.78|727.38|724.78|727.15|724.55|0
1641955980000|2022-01-12 02:53:00|727.49|724.89|727.49|724.89|727.49|724.89|727.49|724.89|0
1641955990000|2022-01-12 02:53:10|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1641956000000|2022-01-12 02:53:20|727.38|724.78|727.61|725.01|727.61|725.01|727.38|724.78|0
1641956020000|2022-01-12 02:53:40|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1641956030000|2022-01-12 02:53:50|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1641956040000|2022-01-12 02:54:00|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1641956060000|2022-01-12 02:54:20|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1641956070000|2022-01-12 02:54:30|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1641956080000|2022-01-12 02:54:40|727.61|725.01|727.84|725.24|727.84|725.24|727.61|725.01|0
1641956090000|2022-01-12 02:54:50|727.72|725.12|727.72|725.12|727.72|725.12|727.61|725.01|0
1641956100000|2022-01-12 02:55:00|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1641956110000|2022-01-12 02:55:10|727.72|725.12|727.84|725.24|727.84|725.24|727.72|725.12|0
1641956120000|2022-01-12 02:55:20|727.95|725.35|728.07|725.47|728.07|725.47|727.95|725.35|0
1641956130000|2022-01-12 02:55:30|728.3|725.7|728.3|725.7|728.3|725.7|728.3|725.7|0
1641956140000|2022-01-12 02:55:40|728.53|725.93|728.53|725.93|728.53|725.93|728.53|725.93|0
1641956150000|2022-01-12 02:55:50|728.64|726.04|728.76|726.16|728.76|726.16|728.64|726.04|0
1641956160000|2022-01-12 02:56:00|728.53|725.93|728.76|726.16|728.76|726.16|728.53|725.93|0
1641956170000|2022-01-12 02:56:10|728.64|726.04|728.76|726.16|728.76|726.16|728.64|726.04|0
1641956190000|2022-01-12 02:56:30|728.64|726.04|728.64|726.04|728.64|726.04|728.64|726.04|0
1641956210000|2022-01-12 02:56:50|728.53|725.93|728.76|726.16|728.76|726.16|728.53|725.93|0
1641956220000|2022-01-12 02:57:00|728.64|726.04|728.53|725.93|728.64|726.04|728.53|725.93|0
1641956270000|2022-01-12 02:57:50|728.76|726.16|728.76|726.16|728.76|726.16|728.76|726.16|0
1641956280000|2022-01-12 02:58:00|728.53|725.93|728.53|725.93|728.53|725.93|728.53|725.93|0
1641956290000|2022-01-12 02:58:10|728.64|726.04|728.64|726.04|728.64|726.04|728.64|726.04|0
1641956300000|2022-01-12 02:58:20|728.53|725.93|728.53|725.93|728.53|725.93|728.53|725.93|0
1641956310000|2022-01-12 02:58:30|728.3|725.7|728.53|725.93|728.53|725.93|728.3|725.7|0
1641956320000|2022-01-12 02:58:40|728.41|725.81|728.3|725.7|728.41|725.81|728.3|725.7|0
1641956400000|2022-01-12 03:00:00|728.06|725.46|728.3|725.7|728.3|725.7|728.06|725.46|0
1641956420000|2022-01-12 03:00:20|728.53|725.93|728.53|725.93|728.53|725.93|728.53|725.93|0
1641956450000|2022-01-12 03:00:50|728.3|725.7|728.53|725.93|728.53|725.93|728.3|725.7|0
1641956460000|2022-01-12 03:01:00|728.76|726.16|728.76|726.16|728.76|726.16|728.76|726.16|0
1641956500000|2022-01-12 03:01:40|728.99|726.39|728.99|726.39|728.99|726.39|728.99|726.39|0
1641956540000|2022-01-12 03:02:20|728.76|726.16|728.76|726.16|728.76|726.16|728.53|725.93|0
1641956550000|2022-01-12 03:02:30|728.99|726.39|728.99|726.39|728.99|726.39|728.99|726.39|0
1641956560000|2022-01-12 03:02:40|728.76|726.16|728.87|726.27|728.87|726.27|728.76|726.16|0
1641956570000|2022-01-12 03:02:50|728.99|726.39|728.99|726.39|728.99|726.39|728.99|726.39|0
1641956580000|2022-01-12 03:03:00|728.87|726.27|728.76|726.16|728.87|726.27|728.76|726.16|0
1641956590000|2022-01-12 03:03:10|728.87|726.27|728.52|725.92|728.87|726.27|728.52|725.92|0
1641956600000|2022-01-12 03:03:20|728.64|726.04|728.52|725.92|728.64|726.04|728.52|725.92|0
1641956640000|2022-01-12 03:04:00|728.4|725.8|728.29|725.69|728.4|725.8|728.29|725.69|0
1641956660000|2022-01-12 03:04:20|728.06|725.46|728.29|725.69|728.29|725.69|728.06|725.46|0
1641956670000|2022-01-12 03:04:30|728.4|725.8|728.52|725.92|728.52|725.92|728.4|725.8|0
1641956700000|2022-01-12 03:05:00|728.63|726.03|728.52|725.92|728.63|726.03|728.52|725.92|0
1641956710000|2022-01-12 03:05:10|728.29|725.69|728.29|725.69|728.29|725.69|728.29|725.69|0
1641956720000|2022-01-12 03:05:20|728.4|725.8|728.52|725.92|728.52|725.92|728.29|725.69|0
1641956750000|2022-01-12 03:05:50|728.75|726.15|728.75|726.15|728.75|726.15|728.75|726.15|0
1641956770000|2022-01-12 03:06:10|728.99|726.39|728.75|726.15|728.99|726.39|728.75|726.15|0
1641956780000|2022-01-12 03:06:20|728.52|725.92|728.63|726.03|728.63|726.03|728.52|725.92|0
1641956790000|2022-01-12 03:06:30|728.52|725.92|728.52|725.92|728.63|726.03|728.52|725.92|0
1641956800000|2022-01-12 03:06:40|728.63|726.03|728.75|726.15|728.75|726.15|728.63|726.03|0
1641956810000|2022-01-12 03:06:50|728.86|726.26|728.75|726.15|728.86|726.26|728.75|726.15|0
1641956820000|2022-01-12 03:07:00|728.86|726.26|728.86|726.26|728.86|726.26|728.86|726.26|0
1641956830000|2022-01-12 03:07:10|728.75|726.15|728.75|726.15|728.75|726.15|728.75|726.15|0
1641956860000|2022-01-12 03:07:40|728.86|726.26|728.98|726.38|728.98|726.38|728.86|726.26|0
1641956870000|2022-01-12 03:07:50|728.75|726.15|728.75|726.15|728.75|726.15|728.75|726.15|0
1641956880000|2022-01-12 03:08:00|728.86|726.26|728.98|726.38|728.98|726.38|728.86|726.26|0
1641956920000|2022-01-12 03:08:40|728.86|726.26|728.86|726.26|728.86|726.26|728.86|726.26|0
1641956930000|2022-01-12 03:08:50|728.75|726.15|728.75|726.15|728.75|726.15|728.75|726.15|0
1641957000000|2022-01-12 03:10:00|728.52|725.92|728.98|726.38|728.98|726.38|728.52|725.92|0
1641957010000|2022-01-12 03:10:10|728.75|726.15|728.75|726.15|728.86|726.26|728.75|726.15|0
1641957020000|2022-01-12 03:10:20|728.86|726.26|728.75|726.15|728.86|726.26|728.75|726.15|0
1641957070000|2022-01-12 03:11:10|728.52|725.92|728.52|725.92|728.52|725.92|728.52|725.92|0
1641957080000|2022-01-12 03:11:20|728.75|726.15|728.63|726.03|728.75|726.15|728.63|726.03|0
1641957090000|2022-01-12 03:11:30|728.75|726.15|728.52|725.92|728.75|726.15|728.52|725.92|0
1641957120000|2022-01-12 03:12:00|728.29|725.69|728.52|725.92|728.52|725.92|728.29|725.69|0
1641957130000|2022-01-12 03:12:10|728.4|725.8|728.29|725.69|728.4|725.8|728.29|725.69|0
1641957150000|2022-01-12 03:12:30|728.52|725.92|728.29|725.69|728.52|725.92|728.29|725.69|0
1641957160000|2022-01-12 03:12:40|728.4|725.8|728.4|725.8|728.4|725.8|728.4|725.8|0
1641957170000|2022-01-12 03:12:50|728.52|725.92|728.52|725.92|728.52|725.92|728.52|725.92|0
1641957210000|2022-01-12 03:13:30|728.29|725.69|728.52|725.92|728.52|725.92|728.29|725.69|0
1641957230000|2022-01-12 03:13:50|728.29|725.69|728.29|725.69|728.29|725.69|728.29|725.69|0
1641957240000|2022-01-12 03:14:00|728.17|725.57|728.29|725.69|728.29|725.69|728.17|725.57|0
1641957280000|2022-01-12 03:14:40|728.06|725.46|728.17|725.57|728.17|725.57|728.06|725.46|0
1641957290000|2022-01-12 03:14:50|728.29|725.69|728.06|725.46|728.29|725.69|728.06|725.46|0
1641957310000|2022-01-12 03:15:10|727.94|725.34|728.06|725.46|728.06|725.46|727.94|725.34|0
1641957330000|2022-01-12 03:15:30|728.29|725.69|728.29|725.69|728.29|725.69|728.29|725.69|0
1641957370000|2022-01-12 03:16:10|728.52|725.92|728.52|725.92|728.52|725.92|728.52|725.92|0
1641957390000|2022-01-12 03:16:30|728.75|726.15|728.52|725.92|728.75|726.15|728.52|725.92|0
1641957400000|2022-01-12 03:16:40|728.29|725.69|728.29|725.69|728.29|725.69|728.29|725.69|0
1641957430000|2022-01-12 03:17:10|728.52|725.92|728.4|725.8|728.52|725.92|728.4|725.8|0
1641957440000|2022-01-12 03:17:20|728.52|725.92|728.52|725.92|728.52|725.92|728.52|725.92|0
1641957480000|2022-01-12 03:18:00|728.29|725.69|728.52|725.92|728.52|725.92|728.29|725.69|0
1641957520000|2022-01-12 03:18:40|728.29|725.69|728.29|725.69|728.29|725.69|728.29|725.69|0
1641957530000|2022-01-12 03:18:50|728.52|725.92|728.52|725.92|728.52|725.92|728.29|725.69|0
1641957540000|2022-01-12 03:19:00|728.29|725.69|728.29|725.69|728.29|725.69|728.29|725.69|0
1641957550000|2022-01-12 03:19:10|728.52|725.92|728.52|725.92|728.52|725.92|728.52|725.92|0
1641957570000|2022-01-12 03:19:30|728.4|725.8|728.4|725.8|728.52|725.92|728.4|725.8|0
1641957580000|2022-01-12 03:19:40|728.29|725.69|728.29|725.69|728.4|725.8|728.29|725.69|0
1641957590000|2022-01-12 03:19:50|728.52|725.92|728.52|725.92|728.52|725.92|728.52|725.92|0
1641957600000|2022-01-12 03:20:00|728.75|726.15|728.63|726.03|728.75|726.15|728.52|725.92|0
1641957610000|2022-01-12 03:20:10|728.52|725.92|728.75|726.15|728.75|726.15|728.52|725.92|0
1641957620000|2022-01-12 03:20:20|728.52|725.92|728.98|726.38|728.98|726.38|728.52|725.92|0
1641957630000|2022-01-12 03:20:30|728.75|726.15|728.52|725.92|728.75|726.15|728.52|725.92|0
1641957650000|2022-01-12 03:20:50|728.29|725.69|728.29|725.69|728.29|725.69|728.29|725.69|0
1641957670000|2022-01-12 03:21:10|728.06|725.46|728.29|725.69|728.29|725.69|728.06|725.46|0
1641957690000|2022-01-12 03:21:30|728.17|725.57|728.17|725.57|728.17|725.57|728.17|725.57|0
1641957700000|2022-01-12 03:21:40|728.06|725.46|728.4|725.8|728.4|725.8|728.06|725.46|0
1641957710000|2022-01-12 03:21:50|728.52|725.92|728.52|725.92|728.52|725.92|728.52|725.92|0
1641957730000|2022-01-12 03:22:10|728.75|726.15|728.75|726.15|728.75|726.15|728.75|726.15|0
1641957750000|2022-01-12 03:22:30|728.52|725.92|728.52|725.92|728.52|725.92|728.52|725.92|0
1641957760000|2022-01-12 03:22:40|728.29|725.69|728.29|725.69|728.29|725.69|728.29|725.69|0
1641957770000|2022-01-12 03:22:50|728.4|725.8|728.29|725.69|728.52|725.92|728.29|725.69|0
1641957780000|2022-01-12 03:23:00|728.17|725.57|728.17|725.57|728.17|725.57|728.17|725.57|0
1641957790000|2022-01-12 03:23:10|728.29|725.69|728.29|725.69|728.29|725.69|728.29|725.69|0
1641957800000|2022-01-12 03:23:20|728.17|725.57|728.17|725.57|728.17|725.57|728.17|725.57|0
1641957810000|2022-01-12 03:23:30|728.05|725.45|728.29|725.69|728.29|725.69|728.05|725.45|0
1641957820000|2022-01-12 03:23:40|728.17|725.57|728.17|725.57|728.17|725.57|728.17|725.57|0
1641957830000|2022-01-12 03:23:50|728.29|725.69|728.17|725.57|728.29|725.69|728.05|725.45|0
1641957840000|2022-01-12 03:24:00|728.05|725.45|728.29|725.69|728.29|725.69|728.05|725.45|0
1641957860000|2022-01-12 03:24:20|728.17|725.57|728.17|725.57|728.17|725.57|728.17|725.57|0
1641957870000|2022-01-12 03:24:30|728.05|725.45|728.16|725.56|728.16|725.56|728.05|725.45|0
1641957880000|2022-01-12 03:24:40|728.28|725.68|728.28|725.68|728.28|725.68|728.28|725.68|0
1641957890000|2022-01-12 03:24:50|728.4|725.8|728.4|725.8|728.4|725.8|728.4|725.8|0
1641957900000|2022-01-12 03:25:00|728.28|725.68|728.52|725.92|728.52|725.92|728.28|725.68|0
1641957910000|2022-01-12 03:25:10|728.75|726.15|728.75|726.15|728.75|726.15|728.75|726.15|0
1641957920000|2022-01-12 03:25:20|728.63|726.03|728.63|726.03|728.63|726.03|728.63|726.03|0
1641957930000|2022-01-12 03:25:30|728.75|726.15|728.63|726.03|728.75|726.15|728.63|726.03|0
1641957940000|2022-01-12 03:25:40|728.75|726.15|728.75|726.15|728.75|726.15|728.75|726.15|0
1641957970000|2022-01-12 03:26:10|728.98|726.38|728.98|726.38|728.98|726.38|728.98|726.38|0
1641957980000|2022-01-12 03:26:20|728.75|726.15|728.75|726.15|728.75|726.15|728.75|726.15|0
1641957990000|2022-01-12 03:26:30|728.86|726.26|728.75|726.15|728.86|726.26|728.75|726.15|0
1641958000000|2022-01-12 03:26:40|728.86|726.26|728.75|726.15|728.86|726.26|728.75|726.15|0
1641958010000|2022-01-12 03:26:50|728.86|726.26|728.98|726.38|728.98|726.38|728.86|726.26|0
1641958020000|2022-01-12 03:27:00|729.21|726.61|729.21|726.61|729.21|726.61|728.98|726.38|0
1641958030000|2022-01-12 03:27:10|728.98|726.38|729.21|726.61|729.21|726.61|728.98|726.38|0
1641958040000|2022-01-12 03:27:20|729.09|726.49|728.98|726.38|729.09|726.49|728.98|726.38|0
1641958060000|2022-01-12 03:27:40|728.75|726.15|728.98|726.38|728.98|726.38|728.75|726.15|0
1641958070000|2022-01-12 03:27:50|728.75|726.15|728.75|726.15|728.86|726.26|728.75|726.15|0
1641958080000|2022-01-12 03:28:00|728.86|726.26|728.86|726.26|728.86|726.26|728.86|726.26|0
1641958090000|2022-01-12 03:28:10|728.75|726.15|728.86|726.26|728.98|726.38|728.74|726.14|0
1641958100000|2022-01-12 03:28:20|728.74|726.14|728.74|726.14|728.74|726.14|728.74|726.14|0
1641958110000|2022-01-12 03:28:30|728.86|726.26|728.86|726.26|728.86|726.26|728.86|726.26|0
1641958120000|2022-01-12 03:28:40|728.74|726.14|728.74|726.14|728.74|726.14|728.74|726.14|0
1641958140000|2022-01-12 03:29:00|728.51|725.91|728.51|725.91|728.51|725.91|728.51|725.91|0
1641958180000|2022-01-12 03:29:40|728.28|725.68|728.51|725.91|728.51|725.91|728.28|725.68|0
1641958200000|2022-01-12 03:30:00|728.86|726.26|728.97|726.37|728.98|726.38|728.86|726.26|0
1641958210000|2022-01-12 03:30:10|729.21|726.61|729.21|726.61|729.21|726.61|729.21|726.61|0
1641958220000|2022-01-12 03:30:20|729.09|726.49|729.09|726.49|729.09|726.49|729.09|726.49|0
1641958230000|2022-01-12 03:30:30|728.97|726.37|729.21|726.61|729.21|726.61|728.97|726.37|0
1641958240000|2022-01-12 03:30:40|728.97|726.37|729.21|726.61|729.21|726.61|728.97|726.37|0
1641958250000|2022-01-12 03:30:50|729.44|726.84|729.44|726.84|729.44|726.84|729.44|726.84|0
1641958260000|2022-01-12 03:31:00|729.67|727.07|729.67|727.07|729.67|727.07|729.67|727.07|0
1641958290000|2022-01-12 03:31:30|729.9|727.3|729.9|727.3|729.9|727.3|729.9|727.3|0
1641958310000|2022-01-12 03:31:50|730.13|727.53|730.13|727.53|730.13|727.53|730.13|727.53|0
1641958320000|2022-01-12 03:32:00|730.01|727.41|730.01|727.41|730.01|727.41|730.01|727.41|0
1641958330000|2022-01-12 03:32:10|729.67|727.07|729.67|727.07|729.67|727.07|729.67|727.07|0
1641958340000|2022-01-12 03:32:20|729.44|726.84|729.2|726.6|729.44|726.84|729.2|726.6|0
1641958370000|2022-01-12 03:32:50|729.32|726.72|729.2|726.6|729.32|726.72|729.2|726.6|0
1641958380000|2022-01-12 03:33:00|729.44|726.84|729.2|726.6|729.44|726.84|729.2|726.6|0
1641958390000|2022-01-12 03:33:10|729.32|726.72|729.32|726.72|729.32|726.72|729.32|726.72|0
1641958400000|2022-01-12 03:33:20|729.44|726.84|729.44|726.84|729.55|726.95|729.44|726.84|0
1641958420000|2022-01-12 03:33:40|729.55|726.95|729.44|726.84|729.55|726.95|729.44|726.84|0
1641958430000|2022-01-12 03:33:50|729.2|726.6|729.2|726.6|729.2|726.6|729.2|726.6|0
1641958440000|2022-01-12 03:34:00|729.44|726.84|729.31|726.71|729.44|726.84|729.2|726.6|0
1641958450000|2022-01-12 03:34:10|729.43|726.83|729.2|726.6|729.43|726.83|729.2|726.6|0
1641958460000|2022-01-12 03:34:20|729.31|726.71|729.43|726.83|729.43|726.83|729.2|726.6|0
1641958470000|2022-01-12 03:34:30|729.31|726.71|729.31|726.71|729.43|726.83|729.31|726.71|0
1641958480000|2022-01-12 03:34:40|729.43|726.83|729.43|726.83|729.43|726.83|729.43|726.83|0
1641958500000|2022-01-12 03:35:00|729.55|726.95|729.43|726.83|729.55|726.95|729.43|726.83|0
1641958510000|2022-01-12 03:35:10|729.67|727.07|729.43|726.83|729.67|727.07|729.43|726.83|0
1641958550000|2022-01-12 03:35:50|729.67|727.07|729.43|726.83|729.67|727.07|729.43|726.83|0
1641958560000|2022-01-12 03:36:00|729.54|726.94|729.43|726.83|729.54|726.94|729.43|726.83|0
1641958580000|2022-01-12 03:36:20|729.66|727.06|729.66|727.06|729.66|727.06|729.43|726.83|0
1641958600000|2022-01-12 03:36:40|729.54|726.94|729.54|726.94|729.54|726.94|729.54|726.94|0
1641958610000|2022-01-12 03:36:50|729.43|726.83|729.43|726.83|729.43|726.83|729.43|726.83|0
1641958620000|2022-01-12 03:37:00|729.2|726.6|729.31|726.71|729.31|726.71|729.2|726.6|0
1641958630000|2022-01-12 03:37:10|729.2|726.6|729.43|726.83|729.43|726.83|729.2|726.6|0
1641958660000|2022-01-12 03:37:40|729.66|727.06|729.66|727.06|729.66|727.06|729.66|727.06|0
1641958670000|2022-01-12 03:37:50|729.9|727.3|729.9|727.3|729.9|727.3|729.9|727.3|0
1641958680000|2022-01-12 03:38:00|729.89|727.29|729.89|727.29|729.89|727.29|729.89|727.29|0
1641958690000|2022-01-12 03:38:10|729.66|727.06|729.66|727.06|729.66|727.06|729.66|727.06|0
1641958700000|2022-01-12 03:38:20|729.77|727.17|729.89|727.29|729.89|727.29|729.77|727.17|0
1641958710000|2022-01-12 03:38:30|730.13|727.53|730.13|727.53|730.13|727.53|730.13|727.53|0
1641958720000|2022-01-12 03:38:40|730.36|727.76|730.36|727.76|730.36|727.76|730.36|727.76|0
1641958760000|2022-01-12 03:39:20|730.13|727.53|729.89|727.29|730.13|727.53|729.89|727.29|0
1641958790000|2022-01-12 03:39:50|729.66|727.06|729.66|727.06|729.66|727.06|729.66|727.06|0
1641958800000|2022-01-12 03:40:00|729.89|727.29|729.66|727.06|729.89|727.29|729.66|727.06|0
1641958810000|2022-01-12 03:40:10|729.89|727.29|729.66|727.06|729.89|727.29|729.43|726.83|0
1641958820000|2022-01-12 03:40:20|729.77|727.17|729.66|727.06|729.77|727.17|729.66|727.06|0
1641958850000|2022-01-12 03:40:50|729.43|726.83|729.43|726.83|729.43|726.83|729.43|726.83|0
1641958890000|2022-01-12 03:41:30|729.66|727.06|729.66|727.06|729.66|727.06|729.66|727.06|0
1641958900000|2022-01-12 03:41:40|729.54|726.94|729.43|726.83|729.54|726.94|729.43|726.83|0
1641958910000|2022-01-12 03:41:50|729.54|726.94|729.43|726.83|729.54|726.94|729.43|726.83|0
1641958930000|2022-01-12 03:42:10|729.2|726.6|729.2|726.6|729.2|726.6|729.2|726.6|0
1641958940000|2022-01-12 03:42:20|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1641958950000|2022-01-12 03:42:30|729.2|726.6|729.43|726.83|729.43|726.83|729.2|726.6|0
1641958960000|2022-01-12 03:42:40|729.2|726.6|729.2|726.6|729.2|726.6|729.2|726.6|0
1641958980000|2022-01-12 03:43:00|729.31|726.71|729.43|726.83|729.43|726.83|729.31|726.71|0
1641958990000|2022-01-12 03:43:10|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1641959000000|2022-01-12 03:43:20|729.2|726.6|729.2|726.6|729.2|726.6|729.2|726.6|0
1641959020000|2022-01-12 03:43:40|729.43|726.83|729.43|726.83|729.43|726.83|729.43|726.83|0
1641959030000|2022-01-12 03:43:50|729.2|726.6|729.43|726.83|729.43|726.83|729.2|726.6|0
1641959060000|2022-01-12 03:44:20|729.2|726.6|729.43|726.83|729.43|726.83|729.2|726.6|0
1641959070000|2022-01-12 03:44:30|729.2|726.6|729.2|726.6|729.2|726.6|729.2|726.6|0
1641959100000|2022-01-12 03:45:00|729.31|726.71|729.2|726.6|729.31|726.71|729.2|726.6|0
1641959110000|2022-01-12 03:45:10|729.08|726.48|728.97|726.37|729.08|726.48|728.97|726.37|0
1641959120000|2022-01-12 03:45:20|729.2|726.6|729.31|726.71|729.31|726.71|729.2|726.6|0
1641959130000|2022-01-12 03:45:30|729.08|726.48|729.08|726.48|729.2|726.6|729.08|726.48|0
1641959140000|2022-01-12 03:45:40|728.97|726.37|728.97|726.37|728.97|726.37|728.97|726.37|0
1641959160000|2022-01-12 03:46:00|728.74|726.14|728.74|726.14|728.85|726.25|728.74|726.14|0
1641959180000|2022-01-12 03:46:20|728.97|726.37|728.97|726.37|728.97|726.37|728.74|726.14|0
1641959230000|2022-01-12 03:47:10|729.2|726.6|729.2|726.6|729.2|726.6|729.2|726.6|0
1641959280000|2022-01-12 03:48:00|729.31|726.71|729.43|726.83|729.43|726.83|729.31|726.71|0
1641959290000|2022-01-12 03:48:10|729.2|726.6|729.2|726.6|729.31|726.71|729.2|726.6|0
1641959300000|2022-01-12 03:48:20|729.31|726.71|729.2|726.6|729.31|726.71|729.2|726.6|0
1641959310000|2022-01-12 03:48:30|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1641959320000|2022-01-12 03:48:40|729.2|726.6|729.2|726.6|729.2|726.6|729.2|726.6|0
1641959330000|2022-01-12 03:48:50|729.08|726.48|729.08|726.48|729.08|726.48|729.08|726.48|0
1641959340000|2022-01-12 03:49:00|728.97|726.37|728.97|726.37|728.97|726.37|728.97|726.37|0
1641959350000|2022-01-12 03:49:10|729.08|726.48|729.2|726.6|729.2|726.6|729.08|726.48|0
1641959360000|2022-01-12 03:49:20|729.08|726.48|729.08|726.48|729.08|726.48|729.08|726.48|0
1641959370000|2022-01-12 03:49:30|729.2|726.6|729.2|726.6|729.2|726.6|729.2|726.6|0
1641959380000|2022-01-12 03:49:40|729.08|726.48|729.08|726.48|729.08|726.48|729.08|726.48|0
1641959390000|2022-01-12 03:49:50|728.97|726.37|728.97|726.37|728.97|726.37|728.97|726.37|0
1641959400000|2022-01-12 03:50:00|729.2|726.6|729.2|726.6|729.2|726.6|729.2|726.6|0
1641959420000|2022-01-12 03:50:20|729.31|726.71|729.2|726.6|729.43|726.83|729.2|726.6|0
1641959430000|2022-01-12 03:50:30|729.43|726.83|729.43|726.83|729.43|726.83|729.43|726.83|0
1641959440000|2022-01-12 03:50:40|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1641959450000|2022-01-12 03:50:50|729.43|726.83|729.31|726.71|729.43|726.83|729.31|726.71|0
1641959460000|2022-01-12 03:51:00|729.43|726.83|729.43|726.83|729.43|726.83|729.31|726.71|0
1641959470000|2022-01-12 03:51:10|729.31|726.71|729.2|726.6|729.31|726.71|729.2|726.6|0
1641959480000|2022-01-12 03:51:20|729.43|726.83|729.43|726.83|729.43|726.83|729.43|726.83|0
1641959490000|2022-01-12 03:51:30|729.66|727.06|729.66|727.06|729.66|727.06|729.66|727.06|0
1641959510000|2022-01-12 03:51:50|729.43|726.83|729.43|726.83|729.43|726.83|729.43|726.83|0
1641959520000|2022-01-12 03:52:00|729.54|726.94|729.54|726.94|729.54|726.94|729.54|726.94|0
1641959530000|2022-01-12 03:52:10|729.43|726.83|729.43|726.83|729.43|726.83|729.43|726.83|0
1641959540000|2022-01-12 03:52:20|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1641959550000|2022-01-12 03:52:30|729.2|726.6|729.2|726.6|729.31|726.71|729.2|726.6|0
1641959570000|2022-01-12 03:52:50|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1641959580000|2022-01-12 03:53:00|729.2|726.6|729.43|726.83|729.43|726.83|729.2|726.6|0
1641959680000|2022-01-12 03:54:40|729.66|727.06|729.66|727.06|729.66|727.06|729.66|727.06|0
1641959690000|2022-01-12 03:54:50|729.77|727.17|729.89|727.29|729.89|727.29|729.77|727.17|0
1641959700000|2022-01-12 03:55:00|730.12|727.52|729.89|727.29|730.12|727.52|729.89|727.29|0
1641959710000|2022-01-12 03:55:10|729.77|727.17|729.89|727.29|729.89|727.29|729.77|727.17|0
1641959740000|2022-01-12 03:55:40|729.66|727.06|729.66|727.06|729.66|727.06|729.66|727.06|0
1641959750000|2022-01-12 03:55:50|729.77|727.17|729.89|727.29|729.89|727.29|729.77|727.17|0
1641959760000|2022-01-12 03:56:00|729.77|727.17|729.66|727.06|729.89|727.29|729.66|727.06|0
1641959770000|2022-01-12 03:56:10|729.77|727.17|729.77|727.17|729.77|727.17|729.77|727.17|0
1641959780000|2022-01-12 03:56:20|729.66|727.06|729.66|727.06|729.66|727.06|729.66|727.06|0
1641959870000|2022-01-12 03:57:50|729.89|727.29|729.89|727.29|729.89|727.29|729.89|727.29|0
1641959970000|2022-01-12 03:59:30|730.12|727.52|730.12|727.52|730.12|727.52|730.12|727.52|0
1641960000000|2022-01-12 04:00:00|730.35|727.75|730.35|727.75|730.35|727.75|730.35|727.75|0
1641960030000|2022-01-12 04:00:30|730.58|727.98|730.35|727.75|730.58|727.98|730.35|727.75|0
1641960040000|2022-01-12 04:00:40|730.58|727.98|730.58|727.98|730.58|727.98|730.58|727.98|0
1641960050000|2022-01-12 04:00:50|730.35|727.75|730.58|727.98|730.58|727.98|730.35|727.75|0
1641960060000|2022-01-12 04:01:00|730.35|727.75|730.35|727.75|730.35|727.75|730.35|727.75|0
1641960070000|2022-01-12 04:01:10|730.23|727.63|730.23|727.63|730.23|727.63|730.23|727.63|0
1641960080000|2022-01-12 04:01:20|730.12|727.52|730.12|727.52|730.12|727.52|730.12|727.52|0
1641960090000|2022-01-12 04:01:30|730|727.4|730.12|727.52|730.12|727.52|730|727.4|0
1641960110000|2022-01-12 04:01:50|729.88|727.28|730.12|727.52|730.12|727.52|729.88|727.28|0
1641960150000|2022-01-12 04:02:30|729.88|727.28|730|727.4|730.12|727.52|729.88|727.28|0
1641960160000|2022-01-12 04:02:40|730.12|727.52|730.12|727.52|730.12|727.52|730.12|727.52|0
1641960180000|2022-01-12 04:03:00|729.88|727.28|730.35|727.75|730.35|727.75|729.88|727.28|0
1641960190000|2022-01-12 04:03:10|730.58|727.98|730.58|727.98|730.58|727.98|730.58|727.98|0
1641960230000|2022-01-12 04:03:50|730.46|727.86|730.58|727.98|730.58|727.98|730.46|727.86|0
1641960240000|2022-01-12 04:04:00|730.35|727.75|730.58|727.98|730.58|727.98|730.35|727.75|0
1641960270000|2022-01-12 04:04:30|730.81|728.21|730.81|728.21|730.81|728.21|730.81|728.21|0
1641960290000|2022-01-12 04:04:50|730.69|728.09|730.69|728.09|730.81|728.21|730.58|727.98|0
1641960300000|2022-01-12 04:05:00|730.81|728.21|730.81|728.21|730.81|728.21|730.81|728.21|0
1641960340000|2022-01-12 04:05:40|730.58|727.98|730.58|727.98|730.58|727.98|730.58|727.98|0
1641960390000|2022-01-12 04:06:30|730.34|727.74|730.58|727.98|730.58|727.98|730.34|727.74|0
1641960400000|2022-01-12 04:06:40|730.46|727.86|730.46|727.86|730.46|727.86|730.46|727.86|0
1641960410000|2022-01-12 04:06:50|730.58|727.98|730.58|727.98|730.58|727.98|730.58|727.98|0
1641960420000|2022-01-12 04:07:00|730.69|728.09|730.58|727.98|730.69|728.09|730.58|727.98|0
1641960470000|2022-01-12 04:07:50|730.57|727.97|730.81|728.21|730.81|728.21|730.57|727.97|0
1641960490000|2022-01-12 04:08:10|730.69|728.09|730.69|728.09|730.69|728.09|730.69|728.09|0
1641960500000|2022-01-12 04:08:20|730.57|727.97|730.57|727.97|730.57|727.97|730.57|727.97|0
1641960550000|2022-01-12 04:09:10|730.81|728.21|730.81|728.21|730.81|728.21|730.81|728.21|0
1641960600000|2022-01-12 04:10:00|730.57|727.97|730.8|728.2|730.8|728.2|730.57|727.97|0
1641960610000|2022-01-12 04:10:10|730.57|727.97|730.8|728.2|730.8|728.2|730.57|727.97|0
1641960620000|2022-01-12 04:10:20|730.57|727.97|730.57|727.97|730.57|727.97|730.57|727.97|0
1641960630000|2022-01-12 04:10:30|730.45|727.85|730.57|727.97|730.57|727.97|730.45|727.85|0
1641960640000|2022-01-12 04:10:40|730.45|727.85|730.57|727.97|730.57|727.97|730.45|727.85|0
1641960650000|2022-01-12 04:10:50|730.34|727.74|730.34|727.74|730.34|727.74|730.34|727.74|0
1641960660000|2022-01-12 04:11:00|730.57|727.97|730.57|727.97|730.57|727.97|730.57|727.97|0
1641960680000|2022-01-12 04:11:20|730.34|727.74|730.34|727.74|730.34|727.74|730.34|727.74|0
1641960790000|2022-01-12 04:13:10|730.57|727.97|730.57|727.97|730.57|727.97|730.57|727.97|0
1641960810000|2022-01-12 04:13:30|730.45|727.85|730.57|727.97|730.57|727.97|730.45|727.85|0
1641960830000|2022-01-12 04:13:50|730.34|727.74|730.34|727.74|730.34|727.74|730.34|727.74|0
1641960890000|2022-01-12 04:14:50|730.45|727.85|730.57|727.97|730.57|727.97|730.45|727.85|0
1641960940000|2022-01-12 04:15:40|730.34|727.74|730.34|727.74|730.34|727.74|730.34|727.74|0
1641960970000|2022-01-12 04:16:10|730.11|727.51|730.34|727.74|730.34|727.74|730.11|727.51|0
1641960980000|2022-01-12 04:16:20|730.22|727.62|730.34|727.74|730.34|727.74|730.22|727.62|0
1641960990000|2022-01-12 04:16:30|730.22|727.62|730.22|727.62|730.22|727.62|730.22|727.62|0
1641961000000|2022-01-12 04:16:40|730.11|727.51|730.11|727.51|730.11|727.51|730.11|727.51|0
1641961010000|2022-01-12 04:16:50|729.88|727.28|730.11|727.51|730.11|727.51|729.88|727.28|0
1641961020000|2022-01-12 04:17:00|729.88|727.28|729.88|727.28|729.88|727.28|729.88|727.28|0
1641961030000|2022-01-12 04:17:10|729.99|727.39|729.99|727.39|729.99|727.39|729.99|727.39|0
1641961040000|2022-01-12 04:17:20|730.11|727.51|730.11|727.51|730.11|727.51|729.99|727.39|0
1641961130000|2022-01-12 04:18:50|729.88|727.28|729.88|727.28|729.88|727.28|729.88|727.28|0
1641961160000|2022-01-12 04:19:20|729.99|727.39|729.88|727.28|729.99|727.39|729.88|727.28|0
1641961170000|2022-01-12 04:19:30|729.99|727.39|730.11|727.51|730.11|727.51|729.99|727.39|0
1641961200000|2022-01-12 04:20:00|729.99|727.39|729.88|727.28|729.99|727.39|729.88|727.28|0
1641961210000|2022-01-12 04:20:10|730.11|727.51|730.11|727.51|730.11|727.51|730.11|727.51|0
1641961310000|2022-01-12 04:21:50|729.99|727.39|729.99|727.39|729.99|727.39|729.99|727.39|0
1641961320000|2022-01-12 04:22:00|729.88|727.28|730.11|727.51|730.11|727.51|729.88|727.28|0
1641961330000|2022-01-12 04:22:10|729.88|727.28|729.88|727.28|729.88|727.28|729.88|727.28|0
1641961340000|2022-01-12 04:22:20|729.65|727.05|729.65|727.05|729.65|727.05|729.65|727.05|0
1641961350000|2022-01-12 04:22:30|729.88|727.28|729.88|727.28|729.88|727.28|729.88|727.28|0
1641961360000|2022-01-12 04:22:40|729.64|727.04|729.64|727.04|729.64|727.04|729.64|727.04|0
1641961390000|2022-01-12 04:23:10|729.88|727.28|729.88|727.28|729.88|727.28|729.88|727.28|0
1641961400000|2022-01-12 04:23:20|729.76|727.16|729.76|727.16|729.76|727.16|729.76|727.16|0
1641961410000|2022-01-12 04:23:30|729.64|727.04|729.64|727.04|729.64|727.04|729.64|727.04|0
1641961690000|2022-01-12 04:28:10|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641961700000|2022-01-12 04:28:20|729.18|726.58|729.18|726.58|729.18|726.58|729.18|726.58|0
1641961730000|2022-01-12 04:28:50|728.95|726.35|728.95|726.35|728.95|726.35|728.95|726.35|0
1641961740000|2022-01-12 04:29:00|729.18|726.58|729.18|726.58|729.18|726.58|729.06|726.46|0
1641961750000|2022-01-12 04:29:10|729.06|726.46|729.18|726.58|729.18|726.58|729.06|726.46|0
1641961780000|2022-01-12 04:29:40|729.41|726.81|729.29|726.69|729.41|726.81|729.29|726.69|0
1641961790000|2022-01-12 04:29:50|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641961840000|2022-01-12 04:30:40|729.18|726.58|729.18|726.58|729.18|726.58|729.18|726.58|0
1641961860000|2022-01-12 04:31:00|729.29|726.69|729.41|726.81|729.41|726.81|729.29|726.69|0
1641961930000|2022-01-12 04:32:10|729.64|727.04|729.64|727.04|729.64|727.04|729.64|727.04|0
1641961960000|2022-01-12 04:32:40|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641961970000|2022-01-12 04:32:50|729.52|726.92|729.41|726.81|729.52|726.92|729.41|726.81|0
1641961980000|2022-01-12 04:33:00|729.52|726.92|729.52|726.92|729.52|726.92|729.52|726.92|0
1641961990000|2022-01-12 04:33:10|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641962000000|2022-01-12 04:33:20|729.29|726.69|729.29|726.69|729.29|726.69|729.18|726.58|0
1641962010000|2022-01-12 04:33:30|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641962090000|2022-01-12 04:34:50|729.18|726.58|729.18|726.58|729.41|726.81|729.18|726.58|0
1641962110000|2022-01-12 04:35:10|729.41|726.81|729.41|726.81|729.41|726.81|729.18|726.58|0
1641962120000|2022-01-12 04:35:20|729.18|726.58|729.29|726.69|729.41|726.81|729.18|726.58|0
1641962130000|2022-01-12 04:35:30|729.41|726.81|729.41|726.81|729.41|726.81|729.18|726.58|0
1641962170000|2022-01-12 04:36:10|729.18|726.58|729.18|726.58|729.18|726.58|729.18|726.58|0
1641962200000|2022-01-12 04:36:40|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641962210000|2022-01-12 04:36:50|729.18|726.58|729.18|726.58|729.18|726.58|729.18|726.58|0
1641962220000|2022-01-12 04:37:00|728.95|726.35|728.95|726.35|728.95|726.35|728.95|726.35|0
1641962230000|2022-01-12 04:37:10|729.06|726.46|729.18|726.58|729.18|726.58|729.06|726.46|0
1641962250000|2022-01-12 04:37:30|728.95|726.35|728.95|726.35|728.95|726.35|728.95|726.35|0
1641962260000|2022-01-12 04:37:40|729.06|726.46|729.06|726.46|729.06|726.46|729.06|726.46|0
1641962270000|2022-01-12 04:37:50|729.18|726.58|729.18|726.58|729.18|726.58|729.18|726.58|0
1641962280000|2022-01-12 04:38:00|729.06|726.46|729.06|726.46|729.06|726.46|729.06|726.46|0
1641962290000|2022-01-12 04:38:10|728.95|726.35|728.95|726.35|728.95|726.35|728.95|726.35|0
1641962390000|2022-01-12 04:39:50|729.18|726.58|729.18|726.58|729.18|726.58|729.18|726.58|0
1641962470000|2022-01-12 04:41:10|729.41|726.81|729.41|726.81|729.41|726.81|729.41|726.81|0
1641962480000|2022-01-12 04:41:20|729.64|727.04|729.64|727.04|729.64|727.04|729.64|727.04|0
1641962500000|2022-01-12 04:41:40|729.75|727.15|729.87|727.27|729.87|727.27|729.75|727.15|0
1641962550000|2022-01-12 04:42:30|730.1|727.5|729.87|727.27|730.1|727.5|729.87|727.27|0
1641962560000|2022-01-12 04:42:40|729.98|727.38|730.1|727.5|730.1|727.5|729.98|727.38|0
1641962570000|2022-01-12 04:42:50|729.87|727.27|730.1|727.5|730.1|727.5|729.87|727.27|0
1641962580000|2022-01-12 04:43:00|730.33|727.73|730.1|727.5|730.33|727.73|730.1|727.5|0
1641962740000|2022-01-12 04:45:40|730.33|727.73|730.33|727.73|730.33|727.73|730.21|727.61|0
1641962760000|2022-01-12 04:46:00|730.1|727.5|730.1|727.5|730.1|727.5|730.1|727.5|0
1641962770000|2022-01-12 04:46:10|730.21|727.61|730.1|727.5|730.21|727.61|730.1|727.5|0
1641962830000|2022-01-12 04:47:10|729.98|727.38|730.1|727.5|730.1|727.5|729.98|727.38|0
1641962850000|2022-01-12 04:47:30|729.87|727.27|729.87|727.27|729.87|727.27|729.87|727.27|0
1641962860000|2022-01-12 04:47:40|729.98|727.38|730.1|727.5|730.1|727.5|729.87|727.27|0
1641962880000|2022-01-12 04:48:00|729.87|727.27|729.87|727.27|729.87|727.27|729.87|727.27|0
1641962890000|2022-01-12 04:48:10|729.98|727.38|729.98|727.38|729.98|727.38|729.98|727.38|0
1641962900000|2022-01-12 04:48:20|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641962910000|2022-01-12 04:48:30|729.98|727.38|729.98|727.38|729.98|727.38|729.98|727.38|0
1641962920000|2022-01-12 04:48:40|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641962930000|2022-01-12 04:48:50|730.1|727.5|730.1|727.5|730.1|727.5|730.1|727.5|0
1641962940000|2022-01-12 04:49:00|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641962950000|2022-01-12 04:49:10|729.98|727.38|729.86|727.26|729.98|727.38|729.86|727.26|0
1641962960000|2022-01-12 04:49:20|730.1|727.5|729.86|727.26|730.1|727.5|729.86|727.26|0
1641962970000|2022-01-12 04:49:30|730.1|727.5|729.86|727.26|730.1|727.5|729.86|727.26|0
1641963030000|2022-01-12 04:50:30|729.63|727.03|729.63|727.03|729.63|727.03|729.63|727.03|0
1641963060000|2022-01-12 04:51:00|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641963070000|2022-01-12 04:51:10|729.63|727.03|729.86|727.26|729.86|727.26|729.63|727.03|0
1641963140000|2022-01-12 04:52:20|730.09|727.49|730.33|727.73|730.33|727.73|730.09|727.49|0
1641963150000|2022-01-12 04:52:30|730.09|727.49|730.09|727.49|730.09|727.49|730.09|727.49|0
1641963220000|2022-01-12 04:53:40|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641963250000|2022-01-12 04:54:10|729.63|727.03|729.63|727.03|729.63|727.03|729.63|727.03|0
1641963270000|2022-01-12 04:54:30|729.86|727.26|729.63|727.03|729.86|727.26|729.63|727.03|0
1641963280000|2022-01-12 04:54:40|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641963290000|2022-01-12 04:54:50|729.74|727.14|729.63|727.03|729.74|727.14|729.63|727.03|0
1641963300000|2022-01-12 04:55:00|729.74|727.14|729.63|727.03|729.74|727.14|729.63|727.03|0
1641963320000|2022-01-12 04:55:20|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641963340000|2022-01-12 04:55:40|729.74|727.14|729.74|727.14|729.74|727.14|729.74|727.14|0
1641963360000|2022-01-12 04:56:00|729.63|727.03|729.63|727.03|729.63|727.03|729.63|727.03|0
1641963380000|2022-01-12 04:56:20|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641963390000|2022-01-12 04:56:30|729.63|727.03|729.63|727.03|729.63|727.03|729.63|727.03|0
1641963420000|2022-01-12 04:57:00|729.4|726.8|729.4|726.8|729.4|726.8|729.4|726.8|0
1641963500000|2022-01-12 04:58:20|729.63|727.03|729.63|727.03|729.63|727.03|729.63|727.03|0
1641963540000|2022-01-12 04:59:00|729.51|726.91|729.4|726.8|729.51|726.91|729.4|726.8|0
1641963550000|2022-01-12 04:59:10|729.63|727.03|729.4|726.8|729.63|727.03|729.4|726.8|0
1641963560000|2022-01-12 04:59:20|729.63|727.03|729.63|727.03|729.63|727.03|729.63|727.03|0
1641963580000|2022-01-12 04:59:40|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641963590000|2022-01-12 04:59:50|730.09|727.49|729.86|727.26|730.09|727.49|729.86|727.26|0
1641963600000|2022-01-12 05:00:00|730.09|727.49|729.97|727.37|730.09|727.49|729.97|727.37|0
1641963610000|2022-01-12 05:00:10|729.86|727.26|729.86|727.26|729.86|727.26|729.86|727.26|0
1641963620000|2022-01-12 05:00:20|729.74|727.14|729.86|727.26|729.86|727.26|729.74|727.14|0
1641963690000|2022-01-12 05:01:30|730.09|727.49|730.09|727.49|730.09|727.49|730.09|727.49|0
1641963700000|2022-01-12 05:01:40|730.32|727.72|730.2|727.6|730.32|727.72|730.2|727.6|0
1641963710000|2022-01-12 05:01:50|730.09|727.49|730.09|727.49|730.09|727.49|730.09|727.49|0
1641963720000|2022-01-12 05:02:00|730.2|727.6|730.09|727.49|730.2|727.6|730.09|727.49|0
1641963760000|2022-01-12 05:02:40|730.32|727.72|730.32|727.72|730.32|727.72|730.32|727.72|0
1641963780000|2022-01-12 05:03:00|730.55|727.95|730.55|727.95|730.55|727.95|730.55|727.95|0
1641963790000|2022-01-12 05:03:10|730.32|727.72|730.55|727.95|730.55|727.95|730.32|727.72|0
1641963800000|2022-01-12 05:03:20|730.32|727.72|730.32|727.72|730.32|727.72|730.32|727.72|0
1641963810000|2022-01-12 05:03:30|730.09|727.49|730.32|727.72|730.32|727.72|730.09|727.49|0
1641963820000|2022-01-12 05:03:40|730.09|727.49|730.32|727.72|730.32|727.72|730.09|727.49|0
1641963830000|2022-01-12 05:03:50|730.2|727.6|730.32|727.72|730.32|727.72|730.2|727.6|0
1641963850000|2022-01-12 05:04:10|730.2|727.6|730.32|727.72|730.32|727.72|730.2|727.6|0
1641963900000|2022-01-12 05:05:00|730.55|727.95|730.55|727.95|730.55|727.95|730.55|727.95|0
1641963920000|2022-01-12 05:05:20|730.32|727.72|730.55|727.95|730.55|727.95|730.32|727.72|0
1641963970000|2022-01-12 05:06:10|730.43|727.83|730.32|727.72|730.55|727.95|730.32|727.72|0
1641963980000|2022-01-12 05:06:20|730.43|727.83|730.32|727.72|730.43|727.83|730.32|727.72|0
1641963990000|2022-01-12 05:06:30|730.43|727.83|730.43|727.83|730.43|727.83|730.43|727.83|0
1641964000000|2022-01-12 05:06:40|730.32|727.72|730.32|727.72|730.32|727.72|730.32|727.72|0
1641964010000|2022-01-12 05:06:50|730.09|727.49|730.09|727.49|730.09|727.49|730.09|727.49|0
1641964020000|2022-01-12 05:07:00|730.32|727.72|730.09|727.49|730.32|727.72|730.09|727.49|0
1641964060000|2022-01-12 05:07:40|730.32|727.72|730.32|727.72|730.32|727.72|730.32|727.72|0
1641964070000|2022-01-12 05:07:50|730.09|727.49|730.09|727.49|730.09|727.49|730.09|727.49|0
1641964120000|2022-01-12 05:08:40|730.32|727.72|730.32|727.72|730.32|727.72|730.32|727.72|0
1641964150000|2022-01-12 05:09:10|730.55|727.95|730.43|727.83|730.55|727.95|730.43|727.83|0
1641964160000|2022-01-12 05:09:20|730.55|727.95|730.55|727.95|730.55|727.95|730.55|727.95|0
1641964180000|2022-01-12 05:09:40|730.78|728.18|730.78|728.18|730.78|728.18|730.78|728.18|0
1641964190000|2022-01-12 05:09:50|730.55|727.95|730.55|727.95|730.55|727.95|730.55|727.95|0
1641964220000|2022-01-12 05:10:20|730.78|728.18|730.78|728.18|730.78|728.18|730.78|728.18|0
1641964230000|2022-01-12 05:10:30|731.01|728.41|731.01|728.41|731.01|728.41|731.01|728.41|0
1641964280000|2022-01-12 05:11:20|730.89|728.29|730.89|728.29|730.89|728.29|730.89|728.29|0
1641964290000|2022-01-12 05:11:30|731.01|728.41|730.89|728.29|731.01|728.41|730.89|728.29|0
1641964300000|2022-01-12 05:11:40|730.78|728.18|731.01|728.41|731.01|728.41|730.78|728.18|0
1641964330000|2022-01-12 05:12:10|731.93|729.33|731.93|729.33|731.93|729.33|731.93|729.33|0
1641964360000|2022-01-12 05:12:40|731.81|729.21|731.7|729.1|731.81|729.21|731.7|729.1|0
1641964380000|2022-01-12 05:13:00|731.47|728.87|731.47|728.87|731.47|728.87|731.47|728.87|0
1641964390000|2022-01-12 05:13:10|731.7|729.1|731.47|728.87|731.7|729.1|731.47|728.87|0
1641964400000|2022-01-12 05:13:20|731.24|728.64|731.24|728.64|731.24|728.64|731.24|728.64|0
1641964420000|2022-01-12 05:13:40|731.01|728.41|731.01|728.41|731.01|728.41|730.89|728.29|0
1641964430000|2022-01-12 05:13:50|730.78|728.18|731.01|728.41|731.01|728.41|730.78|728.18|0
1641964450000|2022-01-12 05:14:10|731.12|728.52|731.01|728.41|731.12|728.52|731.01|728.41|0
1641964470000|2022-01-12 05:14:30|730.78|728.18|730.78|728.18|730.78|728.18|730.78|728.18|0
1641964480000|2022-01-12 05:14:40|731.01|728.41|731.01|728.41|731.01|728.41|731.01|728.41|0
1641964520000|2022-01-12 05:15:20|730.78|728.18|730.78|728.18|730.78|728.18|730.78|728.18|0
1641964540000|2022-01-12 05:15:40|730.89|728.29|730.89|728.29|730.89|728.29|730.89|728.29|0
1641964550000|2022-01-12 05:15:50|731.01|728.41|731.01|728.41|731.01|728.41|731.01|728.41|0
1641964590000|2022-01-12 05:16:30|730.78|728.18|730.78|728.18|730.78|728.18|730.78|728.18|0
1641964610000|2022-01-12 05:16:50|730.89|728.29|730.89|728.29|730.89|728.29|730.89|728.29|0
1641964620000|2022-01-12 05:17:00|730.78|728.18|730.78|728.18|731.01|728.41|730.78|728.18|0
1641964630000|2022-01-12 05:17:10|730.89|728.29|730.89|728.29|730.89|728.29|730.89|728.29|0
1641964640000|2022-01-12 05:17:20|730.78|728.18|730.55|727.95|730.78|728.18|730.55|727.95|0
1641964650000|2022-01-12 05:17:30|730.66|728.06|730.55|727.95|730.78|728.18|730.55|727.95|0
1641964680000|2022-01-12 05:18:00|730.78|728.18|730.78|728.18|730.78|728.18|730.78|728.18|0
1641964690000|2022-01-12 05:18:10|730.55|727.95|730.54|727.94|730.55|727.95|730.54|727.94|0
1641964700000|2022-01-12 05:18:20|730.78|728.18|730.78|728.18|730.78|728.18|730.78|728.18|0
1641964710000|2022-01-12 05:18:30|730.89|728.29|730.78|728.18|730.89|728.29|730.78|728.18|0
1641964730000|2022-01-12 05:18:50|730.54|727.94|730.54|727.94|730.54|727.94|730.54|727.94|0
1641964740000|2022-01-12 05:19:00|730.78|728.18|730.54|727.94|730.78|728.18|730.54|727.94|0
1641964750000|2022-01-12 05:19:10|730.78|728.18|730.54|727.94|730.78|728.18|730.54|727.94|0
1641964760000|2022-01-12 05:19:20|730.31|727.71|730.31|727.71|730.31|727.71|730.31|727.71|0
1641964770000|2022-01-12 05:19:30|730.08|727.48|730.08|727.48|730.08|727.48|730.08|727.48|0
1641964780000|2022-01-12 05:19:40|730.19|727.59|730.31|727.71|730.31|727.71|730.08|727.48|0
1641964790000|2022-01-12 05:19:50|730.08|727.48|730.08|727.48|730.08|727.48|730.08|727.48|0
1641964800000|2022-01-12 05:20:00|730.31|727.71|730.31|727.71|730.31|727.71|730.31|727.71|0
1641964840000|2022-01-12 05:20:40|730.54|727.94|730.42|727.82|730.54|727.94|730.31|727.71|0
1641964850000|2022-01-12 05:20:50|730.54|727.94|730.54|727.94|730.54|727.94|730.54|727.94|0
1641964900000|2022-01-12 05:21:40|730.31|727.71|730.54|727.94|730.54|727.94|730.31|727.71|0
1641964910000|2022-01-12 05:21:50|730.31|727.71|730.31|727.71|730.31|727.71|730.31|727.71|0
1641964920000|2022-01-12 05:22:00|730.42|727.82|730.54|727.94|730.54|727.94|730.42|727.82|0
1641964970000|2022-01-12 05:22:50|730.77|728.17|730.77|728.17|730.77|728.17|730.77|728.17|0
1641964980000|2022-01-12 05:23:00|730.88|728.28|730.88|728.28|731|728.4|730.88|728.28|0
1641964990000|2022-01-12 05:23:10|730.77|728.17|730.77|728.17|730.77|728.17|730.77|728.17|0
1641965040000|2022-01-12 05:24:00|730.65|728.05|730.77|728.17|730.77|728.17|730.65|728.05|0
1641965060000|2022-01-12 05:24:20|730.54|727.94|730.77|728.17|730.77|728.17|730.54|727.94|0
1641965070000|2022-01-12 05:24:30|730.65|728.05|730.65|728.05|730.65|728.05|730.65|728.05|0
1641965090000|2022-01-12 05:24:50|730.77|728.17|730.77|728.17|730.77|728.17|730.77|728.17|0
1641965120000|2022-01-12 05:25:20|731|728.4|731|728.4|731|728.4|731|728.4|0
1641965130000|2022-01-12 05:25:30|730.88|728.28|730.88|728.28|730.88|728.28|730.88|728.28|0
1641965140000|2022-01-12 05:25:40|730.77|728.17|730.77|728.17|730.77|728.17|730.77|728.17|0
1641965180000|2022-01-12 05:26:20|730.54|727.94|730.54|727.94|730.54|727.94|730.54|727.94|0
1641965210000|2022-01-12 05:26:50|730.31|727.71|730.31|727.71|730.31|727.71|730.31|727.71|0
1641965270000|2022-01-12 05:27:50|730.08|727.48|730.31|727.71|730.31|727.71|730.08|727.48|0
1641965300000|2022-01-12 05:28:20|730.54|727.94|730.54|727.94|730.54|727.94|730.54|727.94|0
1641965320000|2022-01-12 05:28:40|730.77|728.17|730.77|728.17|730.77|728.17|730.77|728.17|0
1641965350000|2022-01-12 05:29:10|731|728.4|731|728.4|731|728.4|731|728.4|0
1641965410000|2022-01-12 05:30:10|731.23|728.63|731.23|728.63|731.23|728.63|731|728.4|0
1641965420000|2022-01-12 05:30:20|731|728.4|731|728.4|731|728.4|731|728.4|0
1641965440000|2022-01-12 05:30:40|730.77|728.17|730.54|727.94|730.77|728.17|730.54|727.94|0
1641965470000|2022-01-12 05:31:10|730.77|728.17|730.77|728.17|730.77|728.17|730.77|728.17|0
1641965480000|2022-01-12 05:31:20|730.65|728.05|730.54|727.94|730.65|728.05|730.54|727.94|0
1641965490000|2022-01-12 05:31:30|730.77|728.17|730.77|728.17|730.77|728.17|730.77|728.17|0
1641965500000|2022-01-12 05:31:40|730.54|727.94|730.77|728.17|730.77|728.17|730.54|727.94|0
1641965520000|2022-01-12 05:32:00|730.54|727.94|730.77|728.17|730.77|728.17|730.54|727.94|0
1641965570000|2022-01-12 05:32:50|730.54|727.94|730.54|727.94|730.54|727.94|730.54|727.94|0
1641965650000|2022-01-12 05:34:10|730.65|728.05|730.54|727.94|730.65|728.05|730.54|727.94|0
1641965700000|2022-01-12 05:35:00|730.77|728.17|731.23|728.63|731.23|728.63|730.77|728.17|0
1641965710000|2022-01-12 05:35:10|731|728.4|730.77|728.17|731|728.4|730.77|728.17|0
1641965720000|2022-01-12 05:35:20|731|728.4|731|728.4|731|728.4|730.77|728.17|0
1641965730000|2022-01-12 05:35:30|730.88|728.28|731|728.4|731|728.4|730.77|728.17|0
1641965740000|2022-01-12 05:35:40|730.77|728.17|731|728.4|731|728.4|730.77|728.17|0
1641965760000|2022-01-12 05:36:00|731.23|728.63|731.23|728.63|731.23|728.63|731.23|728.63|0
1641965780000|2022-01-12 05:36:20|731.46|728.86|731.46|728.86|731.46|728.86|731.46|728.86|0
1641965790000|2022-01-12 05:36:30|731.34|728.74|731.34|728.74|731.34|728.74|731.34|728.74|0
1641965800000|2022-01-12 05:36:40|731.46|728.86|731.46|728.86|731.46|728.86|731.46|728.86|0
1641965810000|2022-01-12 05:36:50|731.57|728.97|731.46|728.86|731.69|729.09|731.46|728.86|0
1641965820000|2022-01-12 05:37:00|731.69|729.09|731.92|729.32|731.92|729.32|731.69|729.09|0
1641965830000|2022-01-12 05:37:10|732.15|729.55|732.39|729.79|732.39|729.79|731.92|729.32|0
1641965840000|2022-01-12 05:37:20|732.15|729.55|732.39|729.79|732.39|729.79|732.15|729.55|0
1641965850000|2022-01-12 05:37:30|732.62|730.02|732.62|730.02|732.85|730.25|732.62|730.02|0
1641965870000|2022-01-12 05:37:50|732.73|730.13|732.85|730.25|732.85|730.25|732.73|730.13|0
1641965880000|2022-01-12 05:38:00|732.62|730.02|732.38|729.78|732.62|730.02|732.38|729.78|0
1641965890000|2022-01-12 05:38:10|732.26|729.66|732.38|729.78|732.38|729.78|732.26|729.66|0
1641965900000|2022-01-12 05:38:20|732.62|730.02|732.62|730.02|732.62|730.02|732.62|730.02|0
1641965920000|2022-01-12 05:38:40|732.38|729.78|732.38|729.78|732.38|729.78|732.38|729.78|0
1641965940000|2022-01-12 05:39:00|732.26|729.66|732.26|729.66|732.26|729.66|732.26|729.66|0
1641965950000|2022-01-12 05:39:10|732.38|729.78|732.15|729.55|732.38|729.78|732.15|729.55|0
1641965960000|2022-01-12 05:39:20|731.92|729.32|731.92|729.32|732.03|729.43|731.92|729.32|0
1641965980000|2022-01-12 05:39:40|732.15|729.55|732.15|729.55|732.15|729.55|731.92|729.32|0
1641965990000|2022-01-12 05:39:50|732.26|729.66|732.26|729.66|732.26|729.66|732.26|729.66|0
1641966000000|2022-01-12 05:40:00|732.38|729.78|732.85|730.25|732.85|730.25|732.38|729.78|0
1641966010000|2022-01-12 05:40:10|732.61|730.01|732.85|730.25|732.85|730.25|732.61|730.01|0
1641966020000|2022-01-12 05:40:20|733.08|730.48|732.96|730.36|733.08|730.48|732.96|730.36|0
1641966030000|2022-01-12 05:40:30|733.08|730.48|733.08|730.48|733.08|730.48|733.08|730.48|0
1641966040000|2022-01-12 05:40:40|732.85|730.25|732.85|730.25|732.85|730.25|732.85|730.25|0
1641966060000|2022-01-12 05:41:00|732.96|730.36|733.08|730.48|733.19|730.59|732.96|730.36|0
1641966070000|2022-01-12 05:41:10|732.85|730.25|732.96|730.36|732.96|730.36|732.85|730.25|0
1641966080000|2022-01-12 05:41:20|733.08|730.48|733.08|730.48|733.08|730.48|732.85|730.25|0
1641966090000|2022-01-12 05:41:30|732.96|730.36|733.08|730.48|733.08|730.48|732.96|730.36|0
1641966100000|2022-01-12 05:41:40|732.96|730.36|732.85|730.25|733.08|730.48|732.85|730.25|0
1641966120000|2022-01-12 05:42:00|733.08|730.48|732.85|730.25|733.08|730.48|732.85|730.25|0
1641966140000|2022-01-12 05:42:20|732.61|730.01|732.61|730.01|732.61|730.01|732.61|730.01|0
1641966190000|2022-01-12 05:43:10|733.08|730.48|733.31|730.71|733.31|730.71|733.08|730.48|0
1641966220000|2022-01-12 05:43:40|733.19|730.59|733.19|730.59|733.19|730.59|733.19|730.59|0
1641966230000|2022-01-12 05:43:50|733.54|730.94|733.77|731.17|733.77|731.17|733.54|730.94|0
1641966250000|2022-01-12 05:44:10|733.54|730.94|733.54|730.94|733.54|730.94|733.54|730.94|0
1641966280000|2022-01-12 05:44:40|733.77|731.17|733.88|731.28|733.88|731.28|733.77|731.17|0
1641966290000|2022-01-12 05:44:50|734|731.4|734|731.4|734|731.4|734|731.4|0
1641966300000|2022-01-12 05:45:00|734.23|731.63|733.77|731.17|734.23|731.63|733.77|731.17|0
1641966310000|2022-01-12 05:45:10|733.54|730.94|733.77|731.17|733.77|731.17|733.54|730.94|0
1641966320000|2022-01-12 05:45:20|734|731.4|734|731.4|734|731.4|734|731.4|0
1641966330000|2022-01-12 05:45:30|734.23|731.63|734.23|731.63|734.23|731.63|734.23|731.63|0
1641966340000|2022-01-12 05:45:40|734|731.4|734|731.4|734|731.4|734|731.4|0
1641966350000|2022-01-12 05:45:50|734.23|731.63|734.23|731.63|734.23|731.63|734.23|731.63|0
1641966370000|2022-01-12 05:46:10|734|731.4|734|731.4|734|731.4|734|731.4|0
1641966390000|2022-01-12 05:46:30|733.77|731.17|733.77|731.17|733.77|731.17|733.77|731.17|0
1641966400000|2022-01-12 05:46:40|733.54|730.94|733.31|730.71|733.54|730.94|733.31|730.71|0
1641966410000|2022-01-12 05:46:50|733.54|730.94|733.54|730.94|733.54|730.94|733.54|730.94|0
1641966420000|2022-01-12 05:47:00|733.77|731.17|733.77|731.17|733.77|731.17|733.77|731.17|0
1641966430000|2022-01-12 05:47:10|733.88|731.28|734|731.4|734|731.4|733.88|731.28|0
1641966450000|2022-01-12 05:47:30|734.23|731.63|734|731.4|734.23|731.63|734|731.4|0
1641966470000|2022-01-12 05:47:50|734.11|731.51|734|731.4|734.11|731.51|734|731.4|0
1641966480000|2022-01-12 05:48:00|734.23|731.63|734.23|731.63|734.23|731.63|734.23|731.63|0
1641966490000|2022-01-12 05:48:10|734.46|731.86|734.23|731.63|734.46|731.86|734.23|731.63|0
1641966500000|2022-01-12 05:48:20|734.46|731.86|734.23|731.63|734.46|731.86|734.23|731.63|0
1641966520000|2022-01-12 05:48:40|733.77|731.17|733.77|731.17|733.77|731.17|733.77|731.17|0
1641966540000|2022-01-12 05:49:00|734|731.4|734|731.4|734|731.4|734|731.4|0
1641966550000|2022-01-12 05:49:10|734.23|731.63|734.23|731.63|734.23|731.63|734.11|731.51|0
1641966560000|2022-01-12 05:49:20|734.46|731.86|734.46|731.86|734.46|731.86|734.23|731.63|0
1641966590000|2022-01-12 05:49:50|734.34|731.74|734.46|731.86|734.46|731.86|734.34|731.74|0
1641966600000|2022-01-12 05:50:00|734.23|731.63|734.23|731.63|734.23|731.63|734|731.4|0
1641966650000|2022-01-12 05:50:50|734.46|731.86|734.46|731.86|734.46|731.86|734.46|731.86|0
1641966660000|2022-01-12 05:51:00|734.69|732.09|734.92|732.32|734.92|732.32|734.69|732.09|0
1641966670000|2022-01-12 05:51:10|734.46|731.86|734.46|731.86|734.46|731.86|734.46|731.86|0
1641966680000|2022-01-12 05:51:20|734.23|731.63|734.34|731.74|734.34|731.74|734.23|731.63|0
1641966690000|2022-01-12 05:51:30|734.46|731.86|734.46|731.86|734.46|731.86|734.46|731.86|0
1641966700000|2022-01-12 05:51:40|734.69|732.09|734.69|732.09|734.69|732.09|734.69|732.09|0
1641966710000|2022-01-12 05:51:50|734.8|732.2|734.92|732.32|734.92|732.32|734.8|732.2|0
1641966720000|2022-01-12 05:52:00|734.69|732.09|734.92|732.32|734.92|732.32|734.69|732.09|0
1641966730000|2022-01-12 05:52:10|735.15|732.55|735.15|732.55|735.15|732.55|735.15|732.55|0
1641966760000|2022-01-12 05:52:40|735.38|732.78|735.62|733.02|735.62|733.02|735.38|732.78|0
1641966770000|2022-01-12 05:52:50|735.85|733.25|735.62|733.02|735.85|733.25|735.62|733.02|0
1641966800000|2022-01-12 05:53:20|735.38|732.78|735.38|732.78|735.38|732.78|735.38|732.78|0
1641966810000|2022-01-12 05:53:30|735.15|732.55|734.92|732.32|735.15|732.55|734.92|732.32|0
1641966820000|2022-01-12 05:53:40|735.15|732.55|734.92|732.32|735.15|732.55|734.92|732.32|0
1641966840000|2022-01-12 05:54:00|735.15|732.55|735.15|732.55|735.26|732.66|735.15|732.55|0
1641966900000|2022-01-12 05:55:00|734.87|732.27|734.64|732.04|734.87|732.27|734.64|732.04|0
1641966910000|2022-01-12 05:55:10|734.87|732.27|735.1|732.5|735.1|732.5|734.87|732.27|0
1641966920000|2022-01-12 05:55:20|735.21|732.61|735.21|732.61|735.21|732.61|735.21|732.61|0
1641966930000|2022-01-12 05:55:30|735.1|732.5|735.1|732.5|735.1|732.5|735.1|732.5|0
1641966940000|2022-01-12 05:55:40|735.33|732.73|735.33|732.73|735.56|732.96|735.33|732.73|0
1641966950000|2022-01-12 05:55:50|735.56|732.96|735.1|732.5|735.56|732.96|735.1|732.5|0
1641966960000|2022-01-12 05:56:00|735.33|732.73|735.33|732.73|735.33|732.73|735.33|732.73|0
1641966970000|2022-01-12 05:56:10|735.56|732.96|735.56|732.96|735.56|732.96|735.56|732.96|0
1641966990000|2022-01-12 05:56:30|735.44|732.84|735.33|732.73|735.56|732.96|735.33|732.73|0
1641967000000|2022-01-12 05:56:40|735.44|732.84|735.1|732.5|735.44|732.84|735.1|732.5|0
1641967020000|2022-01-12 05:57:00|734.87|732.27|734.87|732.27|734.87|732.27|734.87|732.27|0
1641967050000|2022-01-12 05:57:30|735.1|732.5|735.1|732.5|735.1|732.5|735.1|732.5|0
1641967060000|2022-01-12 05:57:40|734.87|732.27|735.1|732.5|735.1|732.5|734.87|732.27|0
1641967070000|2022-01-12 05:57:50|735.33|732.73|735.33|732.73|735.33|732.73|735.33|732.73|0
1641967080000|2022-01-12 05:58:00|735.56|732.96|735.44|732.84|735.56|732.96|735.44|732.84|0
1641967090000|2022-01-12 05:58:10|735.33|732.73|735.33|732.73|735.56|732.96|735.33|732.73|0
1641967100000|2022-01-12 05:58:20|735.56|732.96|735.56|732.96|735.56|732.96|735.56|732.96|0
1641967110000|2022-01-12 05:58:30|735.67|733.07|735.8|733.2|735.8|733.2|735.67|733.07|0
1641967120000|2022-01-12 05:58:40|736.03|733.43|735.8|733.2|736.03|733.43|735.8|733.2|0
1641967140000|2022-01-12 05:59:00|736.03|733.43|736.03|733.43|736.03|733.43|736.03|733.43|0
1641967150000|2022-01-12 05:59:10|736.26|733.66|736.03|733.43|736.26|733.66|736.03|733.43|0
1641967160000|2022-01-12 05:59:20|735.79|733.19|735.91|733.31|736.03|733.43|735.79|733.19|0
1641967170000|2022-01-12 05:59:30|736.03|733.43|736.03|733.43|736.03|733.43|736.03|733.43|0
1641967180000|2022-01-12 05:59:40|736.26|733.66|736.26|733.66|736.26|733.66|736.03|733.43|0
1641967190000|2022-01-12 05:59:50|736.49|733.89|736.26|733.66|736.49|733.89|736.03|733.43|0
1641967200000|2022-01-12 06:00:00|736.03|733.43|736.03|733.43|736.03|733.43|736.03|733.43|0
1641967220000|2022-01-12 06:00:20|735.91|733.31|736.03|733.43|736.03|733.43|735.91|733.31|0
1641967230000|2022-01-12 06:00:30|736.26|733.66|736.49|733.89|736.49|733.89|736.26|733.66|0
1641967240000|2022-01-12 06:00:40|736.72|734.12|736.95|734.35|736.95|734.35|736.72|734.12|0
1641967250000|2022-01-12 06:00:50|736.83|734.23|737.65|735.05|737.65|735.05|736.83|734.23|0
1641967260000|2022-01-12 06:01:00|737.88|735.28|737.76|735.16|737.88|735.28|737.76|735.16|0
1641967270000|2022-01-12 06:01:10|737.65|735.05|737.42|734.82|737.65|735.05|737.42|734.82|0
1641967290000|2022-01-12 06:01:30|737.41|734.81|737.41|734.81|737.41|734.81|737.41|734.81|0
1641967300000|2022-01-12 06:01:40|737.65|735.05|737.65|735.05|737.65|735.05|737.65|735.05|0
1641967310000|2022-01-12 06:01:50|737.88|735.28|737.88|735.28|737.88|735.28|737.88|735.28|0
1641967320000|2022-01-12 06:02:00|737.53|734.93|737.88|735.28|737.88|735.28|737.41|734.81|0
1641967330000|2022-01-12 06:02:10|737.65|735.05|737.41|734.81|737.65|735.05|737.41|734.81|0
1641967340000|2022-01-12 06:02:20|737.18|734.58|737.18|734.58|737.41|734.81|737.18|734.58|0
1641967360000|2022-01-12 06:02:40|737.41|734.81|737.88|735.28|737.88|735.28|737.41|734.81|0
1641967370000|2022-01-12 06:02:50|737.76|735.16|737.41|734.81|737.88|735.28|737.41|734.81|0
1641967380000|2022-01-12 06:03:00|737.65|735.05|737.65|735.05|737.88|735.28|737.65|735.05|0
1641967400000|2022-01-12 06:03:20|737.41|734.81|737.65|735.05|737.65|735.05|737.41|734.81|0
1641967410000|2022-01-12 06:03:30|737.41|734.81|737.18|734.58|737.41|734.81|737.18|734.58|0
1641967420000|2022-01-12 06:03:40|737.41|734.81|737.41|734.81|737.41|734.81|737.41|734.81|0
1641967440000|2022-01-12 06:04:00|737.65|735.05|737.88|735.28|737.88|735.28|737.65|735.05|0
1641967450000|2022-01-12 06:04:10|738.11|735.51|738.34|735.74|738.34|735.74|738.11|735.51|0
1641967460000|2022-01-12 06:04:20|738.11|735.51|738.34|735.74|738.34|735.74|738.11|735.51|0
1641967470000|2022-01-12 06:04:30|738.11|735.51|738.11|735.51|738.11|735.51|738.11|735.51|0
1641967480000|2022-01-12 06:04:40|738.34|735.74|738.34|735.74|738.34|735.74|738.11|735.51|0
1641967490000|2022-01-12 06:04:50|738.11|735.51|739.04|736.44|739.04|736.44|738.11|735.51|0
1641967500000|2022-01-12 06:05:00|738.8|736.2|738.34|735.74|738.8|736.2|738.34|735.74|0
1641967520000|2022-01-12 06:05:20|738.57|735.97|738.34|735.74|738.57|735.97|738.11|735.51|0
1641967530000|2022-01-12 06:05:30|738.11|735.51|738.11|735.51|738.11|735.51|738.11|735.51|0
1641967550000|2022-01-12 06:05:50|738.34|735.74|738.34|735.74|738.34|735.74|738.34|735.74|0
1641967560000|2022-01-12 06:06:00|738.22|735.62|738.11|735.51|738.22|735.62|738.11|735.51|0
1641967570000|2022-01-12 06:06:10|737.88|735.28|737.88|735.28|737.88|735.28|737.88|735.28|0
1641967580000|2022-01-12 06:06:20|737.64|735.04|737.64|735.04|737.88|735.28|737.64|735.04|0
1641967590000|2022-01-12 06:06:30|737.41|734.81|737.41|734.81|737.41|734.81|737.41|734.81|0
1641967600000|2022-01-12 06:06:40|737.64|735.04|737.41|734.81|737.64|735.04|737.41|734.81|0
1641967610000|2022-01-12 06:06:50|737.64|735.04|737.64|735.04|737.64|735.04|737.64|735.04|0
1641967620000|2022-01-12 06:07:00|737.41|734.81|737.41|734.81|737.41|734.81|737.41|734.81|0
1641967630000|2022-01-12 06:07:10|737.52|734.92|737.52|734.92|737.52|734.92|737.52|734.92|0
1641967640000|2022-01-12 06:07:20|737.41|734.81|737.29|734.69|737.41|734.81|737.29|734.69|0
1641967650000|2022-01-12 06:07:30|737.18|734.58|736.95|734.35|737.18|734.58|736.95|734.35|0
1641967660000|2022-01-12 06:07:40|737.18|734.58|736.95|734.35|737.18|734.58|736.95|734.35|0
1641967670000|2022-01-12 06:07:50|737.18|734.58|736.95|734.35|737.18|734.58|736.95|734.35|0
1641967680000|2022-01-12 06:08:00|737.18|734.58|736.95|734.35|737.18|734.58|736.95|734.35|0
1641967700000|2022-01-12 06:08:20|736.83|734.23|736.83|734.23|736.83|734.23|736.83|734.23|0
1641967710000|2022-01-12 06:08:30|736.72|734.12|737.18|734.58|737.18|734.58|736.72|734.12|0
1641967720000|2022-01-12 06:08:40|737.41|734.81|737.41|734.81|737.41|734.81|737.41|734.81|0
1641967740000|2022-01-12 06:09:00|737.29|734.69|736.95|734.35|737.29|734.69|736.95|734.35|0
1641967750000|2022-01-12 06:09:10|736.83|734.23|736.72|734.12|736.83|734.23|736.72|734.12|0
1641967770000|2022-01-12 06:09:30|736.95|734.35|736.95|734.35|736.95|734.35|736.95|734.35|0
1641967780000|2022-01-12 06:09:40|737.18|734.58|737.06|734.46|737.18|734.58|737.06|734.46|0
1641967790000|2022-01-12 06:09:50|737.18|734.58|737.18|734.58|737.18|734.58|737.06|734.46|0
1641967800000|2022-01-12 06:10:00|737.29|734.69|737.52|734.92|737.52|734.92|737.29|734.69|0
1641967810000|2022-01-12 06:10:10|737.41|734.81|737.64|735.04|737.64|735.04|737.41|734.81|0
1641967820000|2022-01-12 06:10:20|737.41|734.81|737.41|734.81|737.41|734.81|737.41|734.81|0
1641967850000|2022-01-12 06:10:50|737.18|734.58|737.18|734.58|737.18|734.58|737.18|734.58|0
1641967860000|2022-01-12 06:11:00|737.41|734.81|737.41|734.81|737.41|734.81|737.41|734.81|0
1641967880000|2022-01-12 06:11:20|737.29|734.69|737.41|734.81|737.41|734.81|737.29|734.69|0
1641967900000|2022-01-12 06:11:40|737.18|734.58|737.29|734.69|737.29|734.69|737.18|734.58|0
1641967910000|2022-01-12 06:11:50|737.41|734.81|737.41|734.81|737.41|734.81|737.41|734.81|0
1641967920000|2022-01-12 06:12:00|737.52|734.92|737.52|734.92|737.64|735.04|737.52|734.92|0
1641967930000|2022-01-12 06:12:10|737.41|734.81|737.18|734.58|737.41|734.81|737.18|734.58|0
1641967940000|2022-01-12 06:12:20|737.41|734.81|737.18|734.58|737.41|734.81|737.18|734.58|0
1641967950000|2022-01-12 06:12:30|736.95|734.35|736.95|734.35|736.95|734.35|736.95|734.35|0
1641967970000|2022-01-12 06:12:50|737.18|734.58|737.18|734.58|737.29|734.69|737.18|734.58|0
1641967980000|2022-01-12 06:13:00|736.95|734.35|736.95|734.35|736.95|734.35|736.95|734.35|0
1641968020000|2022-01-12 06:13:40|736.72|734.12|736.72|734.12|736.72|734.12|736.48|733.88|0
1641968030000|2022-01-12 06:13:50|736.59|733.99|736.59|733.99|736.59|733.99|736.59|733.99|0
1641968040000|2022-01-12 06:14:00|736.48|733.88|736.48|733.88|736.48|733.88|736.48|733.88|0
1641968050000|2022-01-12 06:14:10|736.83|734.23|737.18|734.58|737.18|734.58|736.83|734.23|0
1641968070000|2022-01-12 06:14:30|736.95|734.35|737.06|734.46|737.06|734.46|736.95|734.35|0
1641968080000|2022-01-12 06:14:40|736.95|734.35|736.95|734.35|736.95|734.35|736.95|734.35|0
1641968100000|2022-01-12 06:15:00|736.83|734.23|736.71|734.11|736.95|734.35|736.71|734.11|0
1641968110000|2022-01-12 06:15:10|736.48|733.88|736.48|733.88|736.48|733.88|736.48|733.88|0
1641968120000|2022-01-12 06:15:20|736.36|733.76|736.48|733.88|736.48|733.88|736.36|733.76|0
1641968140000|2022-01-12 06:15:40|736.71|734.11|736.48|733.88|736.71|734.11|736.48|733.88|0
1641968160000|2022-01-12 06:16:00|736.25|733.65|736.48|733.88|736.48|733.88|736.25|733.65|0
1641968170000|2022-01-12 06:16:10|736.36|733.76|736.25|733.65|736.36|733.76|736.25|733.65|0
1641968190000|2022-01-12 06:16:30|736.02|733.42|736.02|733.42|736.02|733.42|736.02|733.42|0
1641968200000|2022-01-12 06:16:40|735.79|733.19|735.79|733.19|735.79|733.19|735.79|733.19|0
1641968210000|2022-01-12 06:16:50|735.56|732.96|735.56|732.96|735.56|732.96|735.56|732.96|0
1641968220000|2022-01-12 06:17:00|735.44|732.84|735.56|732.96|735.56|732.96|735.44|732.84|0
1641968240000|2022-01-12 06:17:20|735.79|733.19|735.56|732.96|735.79|733.19|735.56|732.96|0
1641968250000|2022-01-12 06:17:30|735.67|733.07|735.56|732.96|735.67|733.07|735.56|732.96|0
1641968260000|2022-01-12 06:17:40|735.79|733.19|735.56|732.96|735.79|733.19|735.56|732.96|0
1641968270000|2022-01-12 06:17:50|735.44|732.84|735.44|732.84|735.44|732.84|735.44|732.84|0
1641968280000|2022-01-12 06:18:00|735.56|732.96|735.32|732.72|735.56|732.96|735.32|732.72|0
1641968300000|2022-01-12 06:18:20|735.09|732.49|735.2|732.6|735.2|732.6|735.09|732.49|0
1641968310000|2022-01-12 06:18:30|735.32|732.72|735.32|732.72|735.32|732.72|735.32|732.72|0
1641968320000|2022-01-12 06:18:40|735.56|732.96|735.32|732.72|735.56|732.96|735.32|732.72|0
1641968330000|2022-01-12 06:18:50|735.43|732.83|735.43|732.83|735.43|732.83|735.43|732.83|0
1641968340000|2022-01-12 06:19:00|735.32|732.72|735.32|732.72|735.32|732.72|735.32|732.72|0
1641968350000|2022-01-12 06:19:10|735.2|732.6|735.32|732.72|735.32|732.72|735.2|732.6|0
1641968360000|2022-01-12 06:19:20|734.86|732.26|734.97|732.37|734.97|732.37|734.86|732.26|0
1641968370000|2022-01-12 06:19:30|734.86|732.26|734.63|732.03|734.86|732.26|734.63|732.03|0
1641968380000|2022-01-12 06:19:40|734.86|732.26|734.63|732.03|734.86|732.26|734.63|732.03|0
1641968420000|2022-01-12 06:20:20|734.74|732.14|734.74|732.14|734.74|732.14|734.74|732.14|0
1641968430000|2022-01-12 06:20:30|734.86|732.26|734.86|732.26|734.86|732.26|734.63|732.03|0
1641968440000|2022-01-12 06:20:40|734.74|732.14|734.74|732.14|734.74|732.14|734.74|732.14|0
1641968450000|2022-01-12 06:20:50|734.63|732.03|734.63|732.03|734.86|732.26|734.63|732.03|0
1641968460000|2022-01-12 06:21:00|734.86|732.26|735.09|732.49|735.09|732.49|734.86|732.26|0
1641968490000|2022-01-12 06:21:30|735.32|732.72|735.2|732.6|735.32|732.72|735.2|732.6|0
1641968500000|2022-01-12 06:21:40|735.32|732.72|735.32|732.72|735.32|732.72|735.32|732.72|0
1641968510000|2022-01-12 06:21:50|735.09|732.49|735.2|732.6|735.2|732.6|735.09|732.49|0
1641968520000|2022-01-12 06:22:00|735.09|732.49|735.09|732.49|735.09|732.49|735.09|732.49|0
1641968570000|2022-01-12 06:22:50|735.32|732.72|735.32|732.72|735.32|732.72|735.32|732.72|0
1641968580000|2022-01-12 06:23:00|735.09|732.49|735.09|732.49|735.09|732.49|735.09|732.49|0
1641968590000|2022-01-12 06:23:10|734.97|732.37|734.97|732.37|734.97|732.37|734.97|732.37|0
1641968600000|2022-01-12 06:23:20|735.09|732.49|734.63|732.03|735.09|732.49|734.63|732.03|0
1641968630000|2022-01-12 06:23:50|734.4|731.8|734.4|731.8|734.4|731.8|734.4|731.8|0
1641968660000|2022-01-12 06:24:20|734.63|732.03|734.63|732.03|734.63|732.03|734.63|732.03|0
1641968690000|2022-01-12 06:24:50|734.86|732.26|734.86|732.26|734.86|732.26|734.86|732.26|0
1641968700000|2022-01-12 06:25:00|734.63|732.03|734.86|732.26|734.86|732.26|734.63|732.03|0
1641968710000|2022-01-12 06:25:10|734.74|732.14|734.74|732.14|734.74|732.14|734.74|732.14|0
1641968720000|2022-01-12 06:25:20|734.86|732.26|735.09|732.49|735.09|732.49|734.86|732.26|0
1641968740000|2022-01-12 06:25:40|734.97|732.37|734.97|732.37|734.97|732.37|734.97|732.37|0
1641968750000|2022-01-12 06:25:50|734.86|732.26|735.09|732.49|735.09|732.49|734.86|732.26|0
1641968790000|2022-01-12 06:26:30|735.2|732.6|735.32|732.72|735.32|732.72|735.09|732.49|0
1641968800000|2022-01-12 06:26:40|735.09|732.49|735.09|732.49|735.09|732.49|735.09|732.49|0
1641968810000|2022-01-12 06:26:50|734.86|732.26|734.51|731.91|734.86|732.26|734.51|731.91|0
1641968820000|2022-01-12 06:27:00|734.63|732.03|734.63|732.03|734.63|732.03|734.39|731.79|0
1641968830000|2022-01-12 06:27:10|734.51|731.91|734.51|731.91|734.51|731.91|734.51|731.91|0
1641968840000|2022-01-12 06:27:20|734.39|731.79|733.93|731.33|734.39|731.79|733.93|731.33|0
1641968860000|2022-01-12 06:27:40|733.81|731.21|733.81|731.21|733.81|731.21|733.81|731.21|0
1641968870000|2022-01-12 06:27:50|733.7|731.1|733.47|730.87|733.7|731.1|733.47|730.87|0
1641968880000|2022-01-12 06:28:00|733.7|731.1|733.7|731.1|733.7|731.1|733.7|731.1|0
1641968890000|2022-01-12 06:28:10|733.58|730.98|733.7|731.1|733.7|731.1|733.58|730.98|0
1641968910000|2022-01-12 06:28:30|733.58|730.98|733.7|731.1|733.7|731.1|733.58|730.98|0
1641968920000|2022-01-12 06:28:40|733.93|731.33|733.93|731.33|733.93|731.33|733.93|731.33|0
1641968930000|2022-01-12 06:28:50|733.81|731.21|733.93|731.33|733.93|731.33|733.7|731.1|0
1641968940000|2022-01-12 06:29:00|733.81|731.21|734.16|731.56|734.16|731.56|733.81|731.21|0
1641968950000|2022-01-12 06:29:10|734.04|731.44|734.16|731.56|734.16|731.56|734.04|731.44|0
1641968960000|2022-01-12 06:29:20|733.93|731.33|733.93|731.33|733.93|731.33|733.93|731.33|0
1641968980000|2022-01-12 06:29:40|734.04|731.44|734.04|731.44|734.16|731.56|734.04|731.44|0
1641968990000|2022-01-12 06:29:50|734.16|731.56|734.16|731.56|734.16|731.56|734.16|731.56|0
1641969000000|2022-01-12 06:30:00|734.04|731.44|734.16|731.56|734.16|731.56|734.04|731.44|0
1641969010000|2022-01-12 06:30:10|734.39|731.79|734.16|731.56|734.39|731.79|734.16|731.56|0
1641969030000|2022-01-12 06:30:30|734.39|731.79|734.16|731.56|734.39|731.79|734.16|731.56|0
1641969050000|2022-01-12 06:30:50|734.27|731.67|734.39|731.79|734.39|731.79|734.27|731.67|0
1641969060000|2022-01-12 06:31:00|734.27|731.67|734.16|731.56|734.27|731.67|734.16|731.56|0
1641969070000|2022-01-12 06:31:10|734.39|731.79|734.39|731.79|734.39|731.79|734.39|731.79|0
1641969090000|2022-01-12 06:31:30|734.16|731.56|734.16|731.56|734.16|731.56|734.16|731.56|0
1641969110000|2022-01-12 06:31:50|733.93|731.33|733.93|731.33|733.93|731.33|733.93|731.33|0
1641969120000|2022-01-12 06:32:00|733.7|731.1|733.93|731.33|733.93|731.33|733.7|731.1|0
1641969130000|2022-01-12 06:32:10|733.81|731.21|733.7|731.1|733.81|731.21|733.7|731.1|0
1641969140000|2022-01-12 06:32:20|733.93|731.33|733.93|731.33|733.93|731.33|733.93|731.33|0
1641969160000|2022-01-12 06:32:40|734.04|731.44|733.93|731.33|734.04|731.44|733.93|731.33|0
1641969180000|2022-01-12 06:33:00|734.04|731.44|734.04|731.44|734.04|731.44|734.04|731.44|0
1641969190000|2022-01-12 06:33:10|734.16|731.56|734.04|731.44|734.16|731.56|734.04|731.44|0
1641969200000|2022-01-12 06:33:20|734.16|731.56|733.93|731.33|734.16|731.56|733.93|731.33|0
1641969210000|2022-01-12 06:33:30|734.04|731.44|734.16|731.56|734.16|731.56|734.04|731.44|0
1641969230000|2022-01-12 06:33:50|734.39|731.79|734.39|731.79|734.39|731.79|734.39|731.79|0
1641969280000|2022-01-12 06:34:40|734.62|732.02|734.62|732.02|734.62|732.02|734.62|732.02|0
1641969320000|2022-01-12 06:35:20|734.39|731.79|734.39|731.79|734.39|731.79|734.27|731.67|0
1641969330000|2022-01-12 06:35:30|734.27|731.67|734.27|731.67|734.27|731.67|734.27|731.67|0
1641969340000|2022-01-12 06:35:40|734.39|731.79|734.27|731.67|734.39|731.79|734.27|731.67|0
1641969350000|2022-01-12 06:35:50|734.16|731.56|734.16|731.56|734.16|731.56|734.16|731.56|0
1641969360000|2022-01-12 06:36:00|733.93|731.33|733.93|731.33|733.93|731.33|733.93|731.33|0
1641969370000|2022-01-12 06:36:10|734.16|731.56|733.93|731.33|734.16|731.56|733.93|731.33|0
1641969380000|2022-01-12 06:36:20|733.81|731.21|733.93|731.33|733.93|731.33|733.81|731.21|0
1641969390000|2022-01-12 06:36:30|734.16|731.56|734.16|731.56|734.16|731.56|734.16|731.56|0
1641969410000|2022-01-12 06:36:50|733.93|731.33|733.93|731.33|733.93|731.33|733.93|731.33|0
1641969420000|2022-01-12 06:37:00|733.81|731.21|733.93|731.33|733.93|731.33|733.81|731.21|0
1641969430000|2022-01-12 06:37:10|734.16|731.56|734.16|731.56|734.16|731.56|734.16|731.56|0
1641969440000|2022-01-12 06:37:20|734.39|731.79|734.39|731.79|734.39|731.79|734.39|731.79|0
1641969470000|2022-01-12 06:37:50|734.5|731.9|734.5|731.9|734.5|731.9|734.5|731.9|0
1641969480000|2022-01-12 06:38:00|734.39|731.79|734.39|731.79|734.39|731.79|734.39|731.79|0
1641969490000|2022-01-12 06:38:10|734.16|731.56|734.39|731.79|734.39|731.79|734.16|731.56|0
1641969500000|2022-01-12 06:38:20|734.5|731.9|734.5|731.9|734.5|731.9|734.5|731.9|0
1641969520000|2022-01-12 06:38:40|734.62|732.02|734.5|731.9|734.62|732.02|734.5|731.9|0
1641969530000|2022-01-12 06:38:50|734.39|731.79|734.39|731.79|734.39|731.79|734.39|731.79|0
1641969540000|2022-01-12 06:39:00|734.5|731.9|734.39|731.79|734.5|731.9|734.39|731.79|0
1641969550000|2022-01-12 06:39:10|734.27|731.67|734.39|731.79|734.39|731.79|734.27|731.67|0
1641969560000|2022-01-12 06:39:20|734.5|731.9|734.62|732.02|734.62|732.02|734.5|731.9|0
1641969570000|2022-01-12 06:39:30|734.5|731.9|734.62|732.02|734.62|732.02|734.39|731.79|0
1641969580000|2022-01-12 06:39:40|734.39|731.79|734.39|731.79|734.39|731.79|734.39|731.79|0
1641969590000|2022-01-12 06:39:50|734.5|731.9|734.5|731.9|734.5|731.9|734.5|731.9|0
1641969600000|2022-01-12 06:40:00|734.39|731.79|734.39|731.79|734.5|731.9|734.39|731.79|0
1641969610000|2022-01-12 06:40:10|734.5|731.9|734.5|731.9|734.5|731.9|734.5|731.9|0
1641969620000|2022-01-12 06:40:20|734.62|732.02|734.62|732.02|734.62|732.02|734.62|732.02|0
1641969630000|2022-01-12 06:40:30|734.5|731.9|734.62|732.02|734.62|732.02|734.39|731.79|0
1641969640000|2022-01-12 06:40:40|734.39|731.79|734.5|731.9|734.5|731.9|734.39|731.79|0
1641969650000|2022-01-12 06:40:50|734.62|732.02|734.62|732.02|734.62|732.02|734.62|732.02|0
1641969660000|2022-01-12 06:41:00|734.39|731.79|734.39|731.79|734.39|731.79|734.39|731.79|0
1641969710000|2022-01-12 06:41:50|734.27|731.67|734.27|731.67|734.27|731.67|734.27|731.67|0
1641969720000|2022-01-12 06:42:00|734.16|731.56|734.39|731.79|734.39|731.79|734.16|731.56|0
1641969730000|2022-01-12 06:42:10|734.27|731.67|734.27|731.67|734.27|731.67|734.27|731.67|0
1641969740000|2022-01-12 06:42:20|734.39|731.79|734.39|731.79|734.39|731.79|734.39|731.79|0
1641969760000|2022-01-12 06:42:40|734.62|732.02|734.39|731.79|734.62|732.02|734.39|731.79|0
1641969770000|2022-01-12 06:42:50|734.62|732.02|734.5|731.9|734.62|732.02|734.5|731.9|0
1641969780000|2022-01-12 06:43:00|734.62|732.02|734.62|732.02|734.62|732.02|734.62|732.02|0
1641969800000|2022-01-12 06:43:20|734.73|732.13|734.85|732.25|734.85|732.25|734.73|732.13|0
1641969810000|2022-01-12 06:43:30|735.08|732.48|735.08|732.48|735.08|732.48|735.08|732.48|0
1641969830000|2022-01-12 06:43:50|735.31|732.71|735.31|732.71|735.31|732.71|735.31|732.71|0
1641969850000|2022-01-12 06:44:10|735.42|732.82|735.08|732.48|735.42|732.82|735.08|732.48|0
1641969860000|2022-01-12 06:44:20|734.96|732.36|735.08|732.48|735.08|732.48|734.96|732.36|0
1641969920000|2022-01-12 06:45:20|735.31|732.71|735.08|732.48|735.31|732.71|735.08|732.48|0
1641969930000|2022-01-12 06:45:30|734.85|732.25|734.85|732.25|735.08|732.48|734.85|732.25|0
1641969950000|2022-01-12 06:45:50|734.73|732.13|734.73|732.13|734.73|732.13|734.73|732.13|0
1641969960000|2022-01-12 06:46:00|734.85|732.25|734.85|732.25|734.85|732.25|734.73|732.13|0
1641969970000|2022-01-12 06:46:10|734.62|732.02|734.39|731.79|734.62|732.02|734.39|731.79|0
1641969980000|2022-01-12 06:46:20|734.27|731.67|734.27|731.67|734.27|731.67|734.27|731.67|0
1641969990000|2022-01-12 06:46:30|734.16|731.56|734.39|731.79|734.39|731.79|734.16|731.56|0
1641970040000|2022-01-12 06:47:20|734.15|731.55|734.15|731.55|734.15|731.55|734.15|731.55|0
1641970060000|2022-01-12 06:47:40|734.39|731.79|734.27|731.67|734.39|731.79|734.27|731.67|0
1641970070000|2022-01-12 06:47:50|734.15|731.55|734.15|731.55|734.15|731.55|734.15|731.55|0
1641970110000|2022-01-12 06:48:30|734.39|731.79|734.39|731.79|734.39|731.79|734.39|731.79|0
1641970180000|2022-01-12 06:49:40|734.15|731.55|734.15|731.55|734.15|731.55|734.15|731.55|0
1641970190000|2022-01-12 06:49:50|734.26|731.66|734.15|731.55|734.26|731.66|734.15|731.55|0
1641970250000|2022-01-12 06:50:50|733.92|731.32|734.15|731.55|734.15|731.55|733.92|731.32|0
1641970260000|2022-01-12 06:51:00|733.92|731.32|733.92|731.32|733.92|731.32|733.92|731.32|0
1641970300000|2022-01-12 06:51:40|733.69|731.09|733.69|731.09|733.69|731.09|733.69|731.09|0
1641970310000|2022-01-12 06:51:50|733.23|730.63|733|730.4|733.23|730.63|733|730.4|0
1641970330000|2022-01-12 06:52:10|733.11|730.51|733.46|730.86|733.46|730.86|733.11|730.51|0
1641970340000|2022-01-12 06:52:20|733.23|730.63|733.23|730.63|733.23|730.63|733.23|730.63|0
1641970350000|2022-01-12 06:52:30|733.11|730.51|733.23|730.63|733.23|730.63|733.11|730.51|0
1641970410000|2022-01-12 06:53:30|733.46|730.86|733.46|730.86|733.46|730.86|733.46|730.86|0
1641970420000|2022-01-12 06:53:40|733.34|730.74|733.23|730.63|733.34|730.74|733.23|730.63|0
1641970430000|2022-01-12 06:53:50|733.34|730.74|733.46|730.86|733.46|730.86|733.34|730.74|0
1641970470000|2022-01-12 06:54:30|733.34|730.74|733.34|730.74|733.34|730.74|733.34|730.74|0
1641970480000|2022-01-12 06:54:40|733.23|730.63|733.46|730.86|733.46|730.86|733.23|730.63|0
1641970490000|2022-01-12 06:54:50|733.23|730.63|733.23|730.63|733.23|730.63|733.23|730.63|0
1641970500000|2022-01-12 06:55:00|733.34|730.74|733.23|730.63|733.34|730.74|733.23|730.63|0
1641970520000|2022-01-12 06:55:20|732.99|730.39|732.99|730.39|733.11|730.51|732.99|730.39|0
1641970530000|2022-01-12 06:55:30|733.11|730.51|733.11|730.51|733.11|730.51|733.11|730.51|0
1641970540000|2022-01-12 06:55:40|732.99|730.39|732.99|730.39|732.99|730.39|732.99|730.39|0
1641970550000|2022-01-12 06:55:50|733.11|730.51|733.11|730.51|733.11|730.51|732.99|730.39|0
1641970570000|2022-01-12 06:56:10|733.23|730.63|732.99|730.39|733.23|730.63|732.99|730.39|0
1641970580000|2022-01-12 06:56:20|732.76|730.16|732.76|730.16|732.76|730.16|732.76|730.16|0
1641970610000|2022-01-12 06:56:50|732.99|730.39|732.99|730.39|732.99|730.39|732.99|730.39|0
1641970620000|2022-01-12 06:57:00|733.1|730.5|733.23|730.63|733.23|730.63|733.1|730.5|0
1641970630000|2022-01-12 06:57:10|733.22|730.62|733.22|730.62|733.22|730.62|733.22|730.62|0
1641970640000|2022-01-12 06:57:20|732.99|730.39|733.1|730.5|733.1|730.5|732.99|730.39|0
1641970650000|2022-01-12 06:57:30|733.22|730.62|733.22|730.62|733.22|730.62|733.22|730.62|0
1641970660000|2022-01-12 06:57:40|733.1|730.5|733.22|730.62|733.22|730.62|733.1|730.5|0
1641970670000|2022-01-12 06:57:50|733.1|730.5|732.99|730.39|733.1|730.5|732.99|730.39|0
1641970700000|2022-01-12 06:58:20|733.1|730.5|733.1|730.5|733.22|730.62|733.1|730.5|0
1641970710000|2022-01-12 06:58:30|732.99|730.39|732.99|730.39|732.99|730.39|732.99|730.39|0
1641970750000|2022-01-12 06:59:10|732.87|730.27|732.87|730.27|732.87|730.27|732.76|730.16|0
1641970760000|2022-01-12 06:59:20|732.99|730.39|732.99|730.39|732.99|730.39|732.99|730.39|0
1641970770000|2022-01-12 06:59:30|732.76|730.16|732.76|730.16|732.76|730.16|732.76|730.16|0
1641970790000|2022-01-12 06:59:50|732.53|729.93|732.64|730.04|732.76|730.16|732.53|729.93|0
1641970800000|2022-01-12 07:00:00|731.6|729|731.6|729|731.84|729.24|731.6|729|0
1641970810000|2022-01-12 07:00:10|731.37|728.77|731.84|729.24|731.84|729.24|731.37|728.77|0
1641970830000|2022-01-12 07:00:30|731.72|729.12|731.6|729|731.72|729.12|731.6|729|0
1641970840000|2022-01-12 07:00:40|731.14|728.54|731.14|728.54|731.14|728.54|731.14|728.54|0
1641970850000|2022-01-12 07:00:50|730.91|728.31|730.91|728.31|730.91|728.31|730.68|728.08|0
1641970860000|2022-01-12 07:01:00|730.79|728.19|730.91|728.31|730.91|728.31|730.68|728.08|0
1641970870000|2022-01-12 07:01:10|731.14|728.54|731.02|728.42|731.14|728.54|731.02|728.42|0
1641970880000|2022-01-12 07:01:20|731.14|728.54|730.68|728.08|731.14|728.54|730.68|728.08|0
1641970890000|2022-01-12 07:01:30|730.56|727.96|730.56|727.96|730.56|727.96|730.56|727.96|0
1641970900000|2022-01-12 07:01:40|730.45|727.85|730.45|727.85|730.45|727.85|730.45|727.85|0
1641970910000|2022-01-12 07:01:50|730.68|728.08|730.91|728.31|730.91|728.31|730.68|728.08|0
1641970920000|2022-01-12 07:02:00|731.37|728.77|731.37|728.77|731.48|728.88|731.37|728.77|0
1641970940000|2022-01-12 07:02:20|731.6|729|731.6|729|731.6|729|731.6|729|0
1641970950000|2022-01-12 07:02:30|731.37|728.77|731.6|729|731.83|729.23|731.37|728.77|0
1641970960000|2022-01-12 07:02:40|731.14|728.54|731.14|728.54|731.14|728.54|731.14|728.54|0
1641970970000|2022-01-12 07:02:50|731.02|728.42|730.91|728.31|731.14|728.54|730.91|728.31|0
1641970980000|2022-01-12 07:03:00|730.79|728.19|730.79|728.19|730.91|728.31|730.79|728.19|0
1641970990000|2022-01-12 07:03:10|730.91|728.31|731.37|728.77|731.37|728.77|730.91|728.31|0
1641971000000|2022-01-12 07:03:20|731.6|729|731.6|729|731.6|729|731.6|729|0
1641971010000|2022-01-12 07:03:30|731.37|728.77|731.37|728.77|731.37|728.77|731.37|728.77|0
1641971020000|2022-01-12 07:03:40|731.14|728.54|731.25|728.65|731.37|728.77|731.14|728.54|0
1641971030000|2022-01-12 07:03:50|731.37|728.77|731.6|729|731.6|729|731.37|728.77|0
1641971040000|2022-01-12 07:04:00|731.37|728.77|731.71|729.11|731.71|729.11|731.37|728.77|0
1641971050000|2022-01-12 07:04:10|731.83|729.23|731.71|729.11|731.83|729.23|731.71|729.11|0
1641971060000|2022-01-12 07:04:20|731.6|729|731.6|729|731.6|729|731.6|729|0
1641971070000|2022-01-12 07:04:30|731.71|729.11|731.83|729.23|731.83|729.23|731.71|729.11|0
1641971080000|2022-01-12 07:04:40|731.95|729.35|732.07|729.47|732.07|729.47|731.95|729.35|0
1641971090000|2022-01-12 07:04:50|731.83|729.23|731.83|729.23|731.83|729.23|731.83|729.23|0
1641971100000|2022-01-12 07:05:00|731.71|729.11|731.83|729.23|731.83|729.23|731.71|729.11|0
1641971110000|2022-01-12 07:05:10|731.71|729.11|731.71|729.11|731.71|729.11|731.71|729.11|0
1641971120000|2022-01-12 07:05:20|731.83|729.23|731.37|728.77|731.83|729.23|731.37|728.77|0
1641971130000|2022-01-12 07:05:30|731.83|729.23|731.71|729.11|731.83|729.23|731.71|729.11|0
1641971140000|2022-01-12 07:05:40|731.83|729.23|731.48|728.88|731.83|729.23|731.48|728.88|0
1641971150000|2022-01-12 07:05:50|731.6|729|731.83|729.23|731.83|729.23|731.6|729|0
1641971160000|2022-01-12 07:06:00|731.94|729.34|732.06|729.46|732.06|729.46|731.94|729.34|0
1641971170000|2022-01-12 07:06:10|731.83|729.23|731.83|729.23|731.83|729.23|731.83|729.23|0
1641971180000|2022-01-12 07:06:20|731.94|729.34|732.06|729.46|732.06|729.46|731.94|729.34|0
1641971190000|2022-01-12 07:06:30|732.3|729.7|732.76|730.16|732.76|730.16|732.3|729.7|0
1641971200000|2022-01-12 07:06:40|732.64|730.04|732.76|730.16|732.76|730.16|732.64|730.04|0
1641971220000|2022-01-12 07:07:00|732.53|729.93|732.53|729.93|732.53|729.93|732.53|729.93|0
1641971230000|2022-01-12 07:07:10|732.41|729.81|732.3|729.7|732.41|729.81|732.3|729.7|0
1641971240000|2022-01-12 07:07:20|732.53|729.93|732.76|730.16|732.76|730.16|732.53|729.93|0
1641971250000|2022-01-12 07:07:30|732.64|730.04|732.64|730.04|732.64|730.04|732.64|730.04|0
1641971260000|2022-01-12 07:07:40|732.53|729.93|732.64|730.04|732.64|730.04|732.53|729.93|0
1641971270000|2022-01-12 07:07:50|732.53|729.93|732.53|729.93|732.53|729.93|732.53|729.93|0
1641971280000|2022-01-12 07:08:00|732.41|729.81|732.41|729.81|732.41|729.81|732.3|729.7|0
1641971290000|2022-01-12 07:08:10|732.53|729.93|732.53|729.93|732.53|729.93|732.53|729.93|0
1641971330000|2022-01-12 07:08:50|732.64|730.04|732.29|729.69|732.64|730.04|732.29|729.69|0
1641971340000|2022-01-12 07:09:00|732.53|729.93|732.29|729.69|732.53|729.93|732.29|729.69|0
1641971350000|2022-01-12 07:09:10|732.41|729.81|732.29|729.69|732.41|729.81|732.29|729.69|0
1641971360000|2022-01-12 07:09:20|732.41|729.81|732.53|729.93|732.53|729.93|732.41|729.81|0
1641971370000|2022-01-12 07:09:30|732.29|729.69|731.71|729.11|732.29|729.69|731.71|729.11|0
1641971380000|2022-01-12 07:09:40|731.6|729|731.71|729.11|731.71|729.11|731.6|729|0
1641971390000|2022-01-12 07:09:50|731.6|729|731.48|728.88|731.6|729|731.48|728.88|0
1641971400000|2022-01-12 07:10:00|731.37|728.77|731.6|729|731.6|729|731.37|728.77|0
1641971410000|2022-01-12 07:10:10|731.48|728.88|731.37|728.77|731.48|728.88|731.37|728.77|0
1641971420000|2022-01-12 07:10:20|731.6|729|731.6|729|731.6|729|731.48|728.88|0
1641971430000|2022-01-12 07:10:30|731.48|728.88|731.6|729|731.6|729|731.37|728.77|0
1641971440000|2022-01-12 07:10:40|731.48|728.88|731.37|728.77|731.48|728.88|731.37|728.77|0
1641971450000|2022-01-12 07:10:50|731.14|728.54|731.37|728.77|731.37|728.77|731.14|728.54|0
1641971470000|2022-01-12 07:11:10|731.25|728.65|731.14|728.54|731.25|728.65|731.14|728.54|0
1641971480000|2022-01-12 07:11:20|730.91|728.31|730.91|728.31|730.91|728.31|730.91|728.31|0
1641971490000|2022-01-12 07:11:30|731.37|728.77|731.14|728.54|731.37|728.77|731.14|728.54|0
1641971500000|2022-01-12 07:11:40|731.25|728.65|731.14|728.54|731.25|728.65|731.14|728.54|0
1641971510000|2022-01-12 07:11:50|731.37|728.77|731.25|728.65|731.37|728.77|731.25|728.65|0
1641971520000|2022-01-12 07:12:00|731.37|728.77|731.14|728.54|731.37|728.77|731.14|728.54|0
1641971530000|2022-01-12 07:12:10|731.37|728.77|731.37|728.77|731.37|728.77|731.37|728.77|0
1641971540000|2022-01-12 07:12:20|731.83|729.23|731.6|729|731.83|729.23|731.6|729|0
1641971550000|2022-01-12 07:12:30|731.37|728.77|731.6|729|731.6|729|731.37|728.77|0
1641971560000|2022-01-12 07:12:40|731.83|729.23|731.71|729.11|731.83|729.23|731.6|729|0
1641971570000|2022-01-12 07:12:50|731.6|729|731.48|728.88|731.6|729|731.48|728.88|0
1641971580000|2022-01-12 07:13:00|731.6|729|731.6|729|731.6|729|731.6|729|0
1641971590000|2022-01-12 07:13:10|731.83|729.23|731.6|729|731.83|729.23|731.6|729|0
1641971600000|2022-01-12 07:13:20|731.71|729.11|731.71|729.11|731.71|729.11|731.71|729.11|0
1641971610000|2022-01-12 07:13:30|731.83|729.23|731.83|729.23|731.83|729.23|731.6|729|0
1641971630000|2022-01-12 07:13:50|731.71|729.11|731.71|729.11|731.71|729.11|731.71|729.11|0
1641971640000|2022-01-12 07:14:00|732.06|729.46|732.06|729.46|732.06|729.46|732.06|729.46|0
1641971650000|2022-01-12 07:14:10|732.17|729.57|732.17|729.57|732.17|729.57|732.17|729.57|0
1641971660000|2022-01-12 07:14:20|732.06|729.46|732.06|729.46|732.06|729.46|732.06|729.46|0
1641971670000|2022-01-12 07:14:30|732.17|729.57|732.17|729.57|732.17|729.57|732.17|729.57|0
1641971680000|2022-01-12 07:14:40|732.29|729.69|732.06|729.46|732.4|729.8|732.06|729.46|0
1641971690000|2022-01-12 07:14:50|731.94|729.34|731.94|729.34|731.94|729.34|731.94|729.34|0
1641971700000|2022-01-12 07:15:00|731.83|729.23|731.83|729.23|731.83|729.23|731.83|729.23|0
1641971730000|2022-01-12 07:15:30|731.94|729.34|731.94|729.34|732.06|729.46|731.94|729.34|0
1641971740000|2022-01-12 07:15:40|731.83|729.23|732.06|729.46|732.06|729.46|731.83|729.23|0
1641971750000|2022-01-12 07:15:50|731.83|729.23|731.83|729.23|731.94|729.34|731.83|729.23|0
1641971760000|2022-01-12 07:16:00|732.06|729.46|731.94|729.34|732.06|729.46|731.94|729.34|0
1641971770000|2022-01-12 07:16:10|731.83|729.23|731.83|729.23|731.83|729.23|731.83|729.23|0
1641971780000|2022-01-12 07:16:20|732.06|729.46|732.06|729.46|732.06|729.46|732.06|729.46|0
1641971790000|2022-01-12 07:16:30|732.29|729.69|732.29|729.69|732.29|729.69|732.29|729.69|0
1641971800000|2022-01-12 07:16:40|732.17|729.57|732.29|729.69|732.29|729.69|732.06|729.46|0
1641971810000|2022-01-12 07:16:50|732.06|729.46|732.06|729.46|732.06|729.46|732.06|729.46|0
1641971820000|2022-01-12 07:17:00|732.52|729.92|732.52|729.92|732.52|729.92|732.52|729.92|0
1641971830000|2022-01-12 07:17:10|732.63|730.03|732.52|729.92|732.63|730.03|732.52|729.92|0
1641971840000|2022-01-12 07:17:20|732.63|730.03|732.75|730.15|732.75|730.15|732.63|730.03|0
1641971850000|2022-01-12 07:17:30|732.63|730.03|732.99|730.39|732.99|730.39|732.63|730.03|0
1641971860000|2022-01-12 07:17:40|733.22|730.62|733.22|730.62|733.22|730.62|732.99|730.39|0
1641971870000|2022-01-12 07:17:50|732.99|730.39|732.98|730.38|732.99|730.39|732.75|730.15|0
1641971880000|2022-01-12 07:18:00|733.1|730.5|733.1|730.5|733.1|730.5|733.1|730.5|0
1641971890000|2022-01-12 07:18:10|733.22|730.62|733.22|730.62|733.22|730.62|733.22|730.62|0
1641971900000|2022-01-12 07:18:20|732.98|730.38|732.98|730.38|732.98|730.38|732.98|730.38|0
1641971920000|2022-01-12 07:18:40|732.75|730.15|732.52|729.92|732.75|730.15|732.52|729.92|0
1641971940000|2022-01-12 07:19:00|732.75|730.15|732.75|730.15|732.75|730.15|732.75|730.15|0
1641971950000|2022-01-12 07:19:10|733.22|730.62|733.22|730.62|733.22|730.62|733.22|730.62|0
1641971960000|2022-01-12 07:19:20|732.98|730.38|732.98|730.38|732.98|730.38|732.98|730.38|0
1641971970000|2022-01-12 07:19:30|732.86|730.26|732.98|730.38|732.98|730.38|732.75|730.15|0
1641971980000|2022-01-12 07:19:40|732.75|730.15|732.75|730.15|732.86|730.26|732.75|730.15|0
1641971990000|2022-01-12 07:19:50|732.98|730.38|733.22|730.62|733.22|730.62|732.98|730.38|0
1641972000000|2022-01-12 07:20:00|733.45|730.85|733.45|730.85|733.45|730.85|733.45|730.85|0
1641972010000|2022-01-12 07:20:10|733.68|731.08|733.68|731.08|733.68|731.08|733.68|731.08|0
1641972020000|2022-01-12 07:20:20|733.91|731.31|733.68|731.08|733.91|731.31|733.68|731.08|0
1641972030000|2022-01-12 07:20:30|733.91|731.31|733.91|731.31|733.91|731.31|733.91|731.31|0
1641972040000|2022-01-12 07:20:40|733.68|731.08|734.02|731.42|734.14|731.54|733.68|731.08|0
1641972050000|2022-01-12 07:20:50|733.91|731.31|733.91|731.31|734.14|731.54|733.91|731.31|0
1641972070000|2022-01-12 07:21:10|733.68|731.08|733.68|731.08|733.91|731.31|733.68|731.08|0
1641972080000|2022-01-12 07:21:20|733.45|730.85|733.45|730.85|733.45|730.85|733.45|730.85|0
1641972090000|2022-01-12 07:21:30|733.68|731.08|733.91|731.31|733.91|731.31|733.68|731.08|0
1641972100000|2022-01-12 07:21:40|734.14|731.54|734.14|731.54|734.14|731.54|734.14|731.54|0
1641972130000|2022-01-12 07:22:10|734.02|731.42|734.02|731.42|734.02|731.42|734.02|731.42|0
1641972140000|2022-01-12 07:22:20|733.45|730.85|733.45|730.85|733.68|731.08|733.45|730.85|0
1641972150000|2022-01-12 07:22:30|733.33|730.73|733.45|730.85|733.45|730.85|733.21|730.61|0
1641972170000|2022-01-12 07:22:50|733.33|730.73|733.45|730.85|733.45|730.85|733.33|730.73|0
1641972190000|2022-01-12 07:23:10|733.21|730.61|733.21|730.61|733.21|730.61|733.21|730.61|0
1641972200000|2022-01-12 07:23:20|733.45|730.85|733.45|730.85|733.45|730.85|733.45|730.85|0
1641972210000|2022-01-12 07:23:30|733.21|730.61|733.21|730.61|733.21|730.61|733.21|730.61|0
1641972220000|2022-01-12 07:23:40|733.45|730.85|733.21|730.61|733.45|730.85|733.21|730.61|0
1641972240000|2022-01-12 07:24:00|732.98|730.38|732.98|730.38|732.98|730.38|732.98|730.38|0
1641972250000|2022-01-12 07:24:10|733.21|730.61|733.09|730.49|733.21|730.61|733.09|730.49|0
1641972260000|2022-01-12 07:24:20|732.98|730.38|732.98|730.38|732.98|730.38|732.98|730.38|0
1641972270000|2022-01-12 07:24:30|732.75|730.15|732.75|730.15|732.75|730.15|732.75|730.15|0
1641972280000|2022-01-12 07:24:40|733.21|730.61|733.21|730.61|733.21|730.61|733.21|730.61|0
1641972290000|2022-01-12 07:24:50|733.09|730.49|732.98|730.38|733.09|730.49|732.98|730.38|0
1641972300000|2022-01-12 07:25:00|733.21|730.61|733.21|730.61|733.21|730.61|733.21|730.61|0
1641972310000|2022-01-12 07:25:10|732.98|730.38|732.98|730.38|732.98|730.38|732.98|730.38|0
1641972320000|2022-01-12 07:25:20|732.86|730.26|732.29|729.69|732.86|730.26|732.29|729.69|0
1641972330000|2022-01-12 07:25:30|732.52|729.92|732.52|729.92|732.52|729.92|732.52|729.92|0
1641972340000|2022-01-12 07:25:40|732.29|729.69|732.29|729.69|732.29|729.69|732.29|729.69|0
1641972360000|2022-01-12 07:26:00|732.06|729.46|731.36|728.76|732.06|729.46|731.36|728.76|0
1641972370000|2022-01-12 07:26:10|731.13|728.53|730.9|728.3|731.13|728.53|730.9|728.3|0
1641972380000|2022-01-12 07:26:20|731.13|728.53|731.13|728.53|731.13|728.53|730.9|728.3|0
1641972410000|2022-01-12 07:26:50|731.01|728.41|731.01|728.41|731.13|728.53|731.01|728.41|0
1641972420000|2022-01-12 07:27:00|730.9|728.3|731.13|728.53|731.13|728.53|730.9|728.3|0
1641972430000|2022-01-12 07:27:10|731.24|728.64|731.24|728.64|731.24|728.64|731.13|728.53|0
1641972440000|2022-01-12 07:27:20|731.36|728.76|731.36|728.76|731.36|728.76|731.36|728.76|0
1641972450000|2022-01-12 07:27:30|731.24|728.64|731.36|728.76|731.36|728.76|731.13|728.53|0
1641972460000|2022-01-12 07:27:40|731.13|728.53|731.13|728.53|731.13|728.53|731.13|728.53|0
1641972470000|2022-01-12 07:27:50|731.24|728.64|731.01|728.41|731.24|728.64|731.01|728.41|0
1641972480000|2022-01-12 07:28:00|731.13|728.53|731.13|728.53|731.13|728.53|731.13|728.53|0
1641972500000|2022-01-12 07:28:20|731.01|728.41|730.67|728.07|731.01|728.41|730.67|728.07|0
1641972510000|2022-01-12 07:28:30|730.44|727.84|730.67|728.07|730.67|728.07|730.44|727.84|0
1641972520000|2022-01-12 07:28:40|730.9|728.3|730.9|728.3|730.9|728.3|730.9|728.3|0
1641972530000|2022-01-12 07:28:50|731.13|728.53|731.13|728.53|731.13|728.53|731.13|728.53|0
1641972540000|2022-01-12 07:29:00|730.9|728.3|731.13|728.53|731.13|728.53|730.9|728.3|0
1641972550000|2022-01-12 07:29:10|730.9|728.3|731.13|728.53|731.13|728.53|730.9|728.3|0
1641972560000|2022-01-12 07:29:20|730.9|728.3|730.9|728.3|731.13|728.53|730.9|728.3|0
1641972570000|2022-01-12 07:29:30|730.78|728.18|730.67|728.07|730.78|728.18|730.67|728.07|0
1641972580000|2022-01-12 07:29:40|730.9|728.3|731.36|728.76|731.36|728.76|730.9|728.3|0
1641972590000|2022-01-12 07:29:50|731.13|728.53|731.59|728.99|731.59|728.99|731.13|728.53|0
1641972600000|2022-01-12 07:30:00|731.47|728.87|731.59|728.99|731.59|728.99|731.47|728.87|0
1641972610000|2022-01-12 07:30:10|731.82|729.22|732.05|729.45|732.05|729.45|731.59|728.99|0
1641972620000|2022-01-12 07:30:20|731.93|729.33|731.93|729.33|731.93|729.33|731.93|729.33|0
1641972630000|2022-01-12 07:30:30|732.05|729.45|731.59|728.99|732.05|729.45|731.59|728.99|0
1641972640000|2022-01-12 07:30:40|731.82|729.22|732.05|729.45|732.05|729.45|731.82|729.22|0
1641972650000|2022-01-12 07:30:50|732.29|729.69|732.52|729.92|732.52|729.92|732.29|729.69|0
1641972660000|2022-01-12 07:31:00|732.4|729.8|732.52|729.92|732.52|729.92|732.4|729.8|0
1641972670000|2022-01-12 07:31:10|732.75|730.15|732.75|730.15|732.75|730.15|732.75|730.15|0
1641972690000|2022-01-12 07:31:30|733.09|730.49|733.09|730.49|733.09|730.49|732.98|730.38|0
1641972700000|2022-01-12 07:31:40|733.21|730.61|732.98|730.38|733.21|730.61|732.98|730.38|0
1641972710000|2022-01-12 07:31:50|733.09|730.49|733.21|730.61|733.21|730.61|733.09|730.49|0
1641972720000|2022-01-12 07:32:00|732.98|730.38|733.44|730.84|733.44|730.84|732.75|730.15|0
1641972730000|2022-01-12 07:32:10|733.78|731.18|733.67|731.07|733.78|731.18|733.67|731.07|0
1641972740000|2022-01-12 07:32:20|733.44|730.84|733.44|730.84|733.67|731.07|733.44|730.84|0
1641972750000|2022-01-12 07:32:30|733.21|730.61|733.21|730.61|733.21|730.61|733.21|730.61|0
1641972760000|2022-01-12 07:32:40|733.44|730.84|733.67|731.07|733.67|731.07|733.44|730.84|0
1641972770000|2022-01-12 07:32:50|733.9|731.3|734.14|731.54|734.14|731.54|733.9|731.3|0
1641972780000|2022-01-12 07:33:00|733.9|731.3|734.14|731.54|734.14|731.54|733.67|731.07|0
1641972790000|2022-01-12 07:33:10|733.9|731.3|733.9|731.3|734.02|731.42|733.9|731.3|0
1641972800000|2022-01-12 07:33:20|733.67|731.07|733.44|730.84|733.67|731.07|733.44|730.84|0
1641972810000|2022-01-12 07:33:30|733.21|730.61|733.44|730.84|733.44|730.84|733.21|730.61|0
1641972830000|2022-01-12 07:33:50|733.67|731.07|733.67|731.07|733.67|731.07|733.67|731.07|0
1641972840000|2022-01-12 07:34:00|733.9|731.3|733.9|731.3|733.9|731.3|733.67|731.07|0
1641972850000|2022-01-12 07:34:10|733.78|731.18|733.67|731.07|733.78|731.18|733.67|731.07|0
1641972860000|2022-01-12 07:34:20|733.9|731.3|733.44|730.84|733.9|731.3|733.44|730.84|0
1641972870000|2022-01-12 07:34:30|733.67|731.07|733.67|731.07|733.67|731.07|733.67|731.07|0
1641972900000|2022-01-12 07:35:00|733.55|730.95|733.78|731.18|733.78|731.18|733.55|730.95|0
1641972910000|2022-01-12 07:35:10|733.67|731.07|733.55|730.95|733.67|731.07|733.44|730.84|0
1641972920000|2022-01-12 07:35:20|733.67|731.07|733.67|731.07|733.67|731.07|733.67|731.07|0
1641972930000|2022-01-12 07:35:30|733.44|730.84|733.44|730.84|733.44|730.84|733.44|730.84|0
1641972940000|2022-01-12 07:35:40|733.32|730.72|732.98|730.38|733.32|730.72|732.98|730.38|0
1641972960000|2022-01-12 07:36:00|733.09|730.49|733.21|730.61|733.21|730.61|733.09|730.49|0
1641972970000|2022-01-12 07:36:10|732.98|730.38|733.21|730.61|733.21|730.61|732.98|730.38|0
1641972980000|2022-01-12 07:36:20|732.86|730.26|732.86|730.26|732.86|730.26|732.86|730.26|0
1641972990000|2022-01-12 07:36:30|732.98|730.38|732.98|730.38|732.98|730.38|732.86|730.26|0
1641973000000|2022-01-12 07:36:40|733.21|730.61|733.21|730.61|733.21|730.61|733.21|730.61|0
1641973010000|2022-01-12 07:36:50|733.09|730.49|733.09|730.49|733.09|730.49|733.09|730.49|0
1641973020000|2022-01-12 07:37:00|733.21|730.61|733.55|730.95|733.55|730.95|733.21|730.61|0
1641973030000|2022-01-12 07:37:10|733.67|731.07|734.13|731.53|734.13|731.53|733.67|731.07|0
1641973040000|2022-01-12 07:37:20|734.01|731.41|733.9|731.3|734.01|731.41|733.9|731.3|0
1641973060000|2022-01-12 07:37:40|734.13|731.53|733.9|731.3|734.13|731.53|733.9|731.3|0
1641973070000|2022-01-12 07:37:50|733.78|731.18|733.9|731.3|733.9|731.3|733.78|731.18|0
1641973080000|2022-01-12 07:38:00|734.13|731.53|733.9|731.3|734.13|731.53|733.9|731.3|0
1641973100000|2022-01-12 07:38:20|733.67|731.07|733.67|731.07|733.67|731.07|733.67|731.07|0
1641973110000|2022-01-12 07:38:30|734.13|731.53|734.13|731.53|734.13|731.53|734.13|731.53|0
1641973120000|2022-01-12 07:38:40|734.01|731.41|734.13|731.53|734.36|731.76|734.01|731.41|0
1641973130000|2022-01-12 07:38:50|734.36|731.76|734.6|732|734.6|732|734.36|731.76|0
1641973140000|2022-01-12 07:39:00|734.48|731.88|734.6|732|734.6|732|734.48|731.88|0
1641973150000|2022-01-12 07:39:10|735.74|733.14|735.74|733.14|735.74|733.14|735.74|733.14|0
1641973160000|2022-01-12 07:39:20|735.18|732.58|735.64|733.04|735.64|733.04|735.18|732.58|0
1641973170000|2022-01-12 07:39:30|735.87|733.27|735.98|733.38|735.98|733.38|735.64|733.04|0
1641973180000|2022-01-12 07:39:40|735.87|733.27|736.1|733.5|736.1|733.5|735.87|733.27|0
1641973190000|2022-01-12 07:39:50|735.87|733.27|735.64|733.04|735.87|733.27|735.64|733.04|0
1641973200000|2022-01-12 07:40:00|735.41|732.81|735.18|732.58|735.64|733.04|735.18|732.58|0
1641973210000|2022-01-12 07:40:10|734.95|732.35|734.95|732.35|734.95|732.35|734.95|732.35|0
1641973220000|2022-01-12 07:40:20|735.18|732.58|734.95|732.35|735.18|732.58|734.95|732.35|0
1641973230000|2022-01-12 07:40:30|734.83|732.23|734.72|732.12|734.83|732.23|734.72|732.12|0
1641973240000|2022-01-12 07:40:40|734.95|732.35|734.95|732.35|734.95|732.35|734.72|732.12|0
1641973250000|2022-01-12 07:40:50|734.72|732.12|734.95|732.35|734.95|732.35|734.72|732.12|0
1641973260000|2022-01-12 07:41:00|734.72|732.12|734.95|732.35|734.95|732.35|734.72|732.12|0
1641973270000|2022-01-12 07:41:10|734.72|732.12|734.72|732.12|734.72|732.12|734.72|732.12|0
1641973280000|2022-01-12 07:41:20|734.48|731.88|734.72|732.12|734.72|732.12|734.48|731.88|0
1641973290000|2022-01-12 07:41:30|734.83|732.23|734.48|731.88|734.95|732.35|734.48|731.88|0
1641973310000|2022-01-12 07:41:50|734.25|731.65|734.25|731.65|734.25|731.65|734.25|731.65|0
1641973320000|2022-01-12 07:42:00|734.48|731.88|734.48|731.88|734.48|731.88|734.48|731.88|0
1641973330000|2022-01-12 07:42:10|734.25|731.65|734.02|731.42|734.25|731.65|734.02|731.42|0
1641973350000|2022-01-12 07:42:30|734.13|731.53|734.13|731.53|734.13|731.53|734.13|731.53|0
1641973360000|2022-01-12 07:42:40|734.25|731.65|734.48|731.88|734.48|731.88|734.25|731.65|0
1641973380000|2022-01-12 07:43:00|734.71|732.11|734.48|731.88|734.71|732.11|734.48|731.88|0
1641973390000|2022-01-12 07:43:10|734.71|732.11|734.95|732.35|734.95|732.35|734.71|732.11|0
1641973400000|2022-01-12 07:43:20|735.18|732.58|735.18|732.58|735.18|732.58|735.18|732.58|0
1641973420000|2022-01-12 07:43:40|735.41|732.81|735.41|732.81|735.41|732.81|735.41|732.81|0
1641973430000|2022-01-12 07:43:50|735.18|732.58|734.95|732.35|735.18|732.58|734.95|732.35|0
1641973440000|2022-01-12 07:44:00|735.18|732.58|735.06|732.46|735.18|732.58|735.06|732.46|0
1641973450000|2022-01-12 07:44:10|735.18|732.58|735.18|732.58|735.18|732.58|735.06|732.46|0
1641973460000|2022-01-12 07:44:20|734.95|732.35|735.18|732.58|735.18|732.58|734.95|732.35|0
1641973480000|2022-01-12 07:44:40|735.41|732.81|735.41|732.81|735.41|732.81|735.41|732.81|0
1641973490000|2022-01-12 07:44:50|735.29|732.69|735.29|732.69|735.29|732.69|735.29|732.69|0
1641973500000|2022-01-12 07:45:00|735.41|732.81|735.41|732.81|735.41|732.81|735.41|732.81|0
1641973510000|2022-01-12 07:45:10|735.64|733.04|735.64|733.04|735.64|733.04|735.64|733.04|0
1641973520000|2022-01-12 07:45:20|735.87|733.27|735.87|733.27|735.87|733.27|735.87|733.27|0
1641973540000|2022-01-12 07:45:40|735.41|732.81|735.64|733.04|735.64|733.04|735.41|732.81|0
1641973560000|2022-01-12 07:46:00|735.87|733.27|735.87|733.27|735.87|733.27|735.75|733.15|0
1641973570000|2022-01-12 07:46:10|735.75|733.15|735.87|733.27|735.87|733.27|735.75|733.15|0
1641973580000|2022-01-12 07:46:20|735.75|733.15|735.75|733.15|735.75|733.15|735.64|733.04|0
1641973590000|2022-01-12 07:46:30|735.87|733.27|735.87|733.27|735.87|733.27|735.87|733.27|0
1641973600000|2022-01-12 07:46:40|735.64|733.04|735.64|733.04|735.64|733.04|735.64|733.04|0
1641973610000|2022-01-12 07:46:50|735.75|733.15|735.75|733.15|735.75|733.15|735.75|733.15|0
1641973620000|2022-01-12 07:47:00|735.64|733.04|735.64|733.04|735.64|733.04|735.64|733.04|0
1641973630000|2022-01-12 07:47:10|735.29|732.69|735.29|732.69|735.29|732.69|735.29|732.69|0
1641973640000|2022-01-12 07:47:20|735.18|732.58|734.94|732.34|735.41|732.81|734.94|732.34|0
1641973670000|2022-01-12 07:47:50|734.71|732.11|734.71|732.11|734.71|732.11|734.71|732.11|0
1641973680000|2022-01-12 07:48:00|734.82|732.22|734.71|732.11|734.94|732.34|734.71|732.11|0
1641973700000|2022-01-12 07:48:20|734.48|731.88|734.48|731.88|734.48|731.88|734.48|731.88|0
1641973720000|2022-01-12 07:48:40|734.71|732.11|734.48|731.88|734.71|732.11|734.48|731.88|0
1641973730000|2022-01-12 07:48:50|734.59|731.99|734.71|732.11|734.71|732.11|734.59|731.99|0
1641973740000|2022-01-12 07:49:00|734.48|731.88|734.71|732.11|734.71|732.11|734.48|731.88|0
1641973750000|2022-01-12 07:49:10|734.94|732.34|734.94|732.34|734.94|732.34|734.94|732.34|0
1641973780000|2022-01-12 07:49:40|735.17|732.57|734.94|732.34|735.17|732.57|734.94|732.34|0
1641973790000|2022-01-12 07:49:50|735.05|732.45|735.17|732.57|735.17|732.57|735.05|732.45|0
1641973800000|2022-01-12 07:50:00|735.29|732.69|735.64|733.04|735.64|733.04|735.29|732.69|0
1641973810000|2022-01-12 07:50:10|735.41|732.81|735.29|732.69|735.41|732.81|735.17|732.57|0
1641973820000|2022-01-12 07:50:20|735.17|732.57|735.17|732.57|735.41|732.81|735.17|732.57|0
1641973830000|2022-01-12 07:50:30|734.94|732.34|734.94|732.34|734.94|732.34|734.94|732.34|0
1641973840000|2022-01-12 07:50:40|734.71|732.11|734.82|732.22|734.82|732.22|734.71|732.11|0
1641973850000|2022-01-12 07:50:50|734.71|732.11|734.71|732.11|734.71|732.11|734.71|732.11|0
1641973870000|2022-01-12 07:51:10|734.94|732.34|734.82|732.22|734.94|732.34|734.71|732.11|0
1641973880000|2022-01-12 07:51:20|734.71|732.11|734.94|732.34|734.94|732.34|734.71|732.11|0
1641973890000|2022-01-12 07:51:30|734.82|732.22|734.71|732.11|734.82|732.22|734.71|732.11|0
1641973900000|2022-01-12 07:51:40|734.94|732.34|734.94|732.34|734.94|732.34|734.82|732.22|0
1641973910000|2022-01-12 07:51:50|734.71|732.11|734.71|732.11|734.71|732.11|734.71|732.11|0
1641973930000|2022-01-12 07:52:10|734.82|732.22|734.82|732.22|734.82|732.22|734.82|732.22|0
1641973940000|2022-01-12 07:52:20|734.71|732.11|734.71|732.11|734.71|732.11|734.71|732.11|0
1641973950000|2022-01-12 07:52:30|734.59|731.99|734.25|731.65|734.71|732.11|734.25|731.65|0
1641973960000|2022-01-12 07:52:40|734.02|731.42|734.02|731.42|734.02|731.42|734.02|731.42|0
1641973980000|2022-01-12 07:53:00|734.25|731.65|734.25|731.65|734.25|731.65|734.25|731.65|0
1641973990000|2022-01-12 07:53:10|734.02|731.42|734.02|731.42|734.02|731.42|734.02|731.42|0
1641974010000|2022-01-12 07:53:30|733.78|731.18|733.78|731.18|733.78|731.18|733.78|731.18|0
1641974020000|2022-01-12 07:53:40|733.55|730.95|733.32|730.72|733.78|731.18|733.32|730.72|0
1641974030000|2022-01-12 07:53:50|733.2|730.6|733.09|730.49|733.32|730.72|733.09|730.49|0
1641974040000|2022-01-12 07:54:00|732.63|730.03|733.09|730.49|733.09|730.49|732.63|730.03|0
1641974050000|2022-01-12 07:54:10|732.97|730.37|732.86|730.26|732.97|730.37|732.86|730.26|0
1641974060000|2022-01-12 07:54:20|732.63|730.03|732.86|730.26|732.86|730.26|732.63|730.03|0
1641974070000|2022-01-12 07:54:30|732.63|730.03|732.74|730.14|732.74|730.14|732.63|730.03|0
1641974080000|2022-01-12 07:54:40|732.63|730.03|732.63|730.03|732.63|730.03|732.63|730.03|0
1641974090000|2022-01-12 07:54:50|732.51|729.91|732.4|729.8|732.63|730.03|732.4|729.8|0
1641974100000|2022-01-12 07:55:00|732.51|729.91|732.28|729.68|732.51|729.91|732.28|729.68|0
1641974110000|2022-01-12 07:55:10|732.4|729.8|731.93|729.33|732.4|729.8|731.93|729.33|0
1641974120000|2022-01-12 07:55:20|732.17|729.57|732.17|729.57|732.17|729.57|732.17|729.57|0
1641974130000|2022-01-12 07:55:30|732.05|729.45|731.93|729.33|732.05|729.45|731.93|729.33|0
1641974150000|2022-01-12 07:55:50|731.7|729.1|731.93|729.33|731.93|729.33|731.7|729.1|0
1641974160000|2022-01-12 07:56:00|731.7|729.1|731.24|728.64|731.7|729.1|731.24|728.64|0
1641974180000|2022-01-12 07:56:20|731.01|728.41|731.01|728.41|731.01|728.41|731.01|728.41|0
1641974200000|2022-01-12 07:56:40|731.24|728.64|731.24|728.64|731.24|728.64|731.24|728.64|0
1641974220000|2022-01-12 07:57:00|731.47|728.87|731.47|728.87|731.47|728.87|731.47|728.87|0
1641974230000|2022-01-12 07:57:10|731.58|728.98|731.47|728.87|731.58|728.98|731.47|728.87|0
1641974240000|2022-01-12 07:57:20|731.7|729.1|731.47|728.87|731.7|729.1|731.47|728.87|0
1641974250000|2022-01-12 07:57:30|731.24|728.64|731.24|728.64|731.24|728.64|731.24|728.64|0
1641974260000|2022-01-12 07:57:40|731.47|728.87|731.7|729.1|731.7|729.1|731.47|728.87|0
1641974280000|2022-01-12 07:58:00|731.47|728.87|731.24|728.64|731.47|728.87|731.24|728.64|0
1641974290000|2022-01-12 07:58:10|731.7|729.1|731.47|728.87|731.7|729.1|731.47|728.87|0
1641974300000|2022-01-12 07:58:20|731.7|729.1|731.58|728.98|731.7|729.1|731.47|728.87|0
1641974310000|2022-01-12 07:58:30|731.7|729.1|732.04|729.44|732.04|729.44|731.7|729.1|0
1641974320000|2022-01-12 07:58:40|732.16|729.56|731.93|729.33|732.4|729.8|731.93|729.33|0
1641974330000|2022-01-12 07:58:50|732.16|729.56|732.16|729.56|732.16|729.56|732.16|729.56|0
1641974340000|2022-01-12 07:59:00|732.39|729.79|732.16|729.56|732.39|729.79|732.16|729.56|0
1641974350000|2022-01-12 07:59:10|731.93|729.33|731.93|729.33|731.93|729.33|731.93|729.33|0
1641974360000|2022-01-12 07:59:20|732.16|729.56|731.93|729.33|732.16|729.56|731.93|729.33|0
1641974370000|2022-01-12 07:59:30|731.81|729.21|732.16|729.56|732.16|729.56|731.81|729.21|0
1641974380000|2022-01-12 07:59:40|732.63|730.03|732.39|729.79|732.63|730.03|732.39|729.79|0
1641974390000|2022-01-12 07:59:50|732.16|729.56|732.16|729.56|732.16|729.56|732.16|729.56|0
1641974400000|2022-01-12 08:00:00|732.39|729.79|731.93|729.33|732.39|729.79|731.93|729.33|0
1641974410000|2022-01-12 08:00:10|732.39|729.79|732.16|729.56|732.39|729.79|731.93|729.33|0
1641974420000|2022-01-12 08:00:20|732.39|729.79|732.16|729.56|732.39|729.79|732.16|729.56|0
1641974430000|2022-01-12 08:00:30|733.09|730.49|733.55|730.95|733.55|730.95|733.09|730.49|0
1641974440000|2022-01-12 08:00:40|733.32|730.72|732.63|730.03|733.32|730.72|732.63|730.03|0
1641974450000|2022-01-12 08:00:50|733.09|730.49|733.09|730.49|733.09|730.49|732.86|730.26|0
1641974460000|2022-01-12 08:01:00|732.39|729.79|732.39|729.79|732.63|730.03|732.39|729.79|0
1641974470000|2022-01-12 08:01:10|732.16|729.56|732.16|729.56|732.16|729.56|731.93|729.33|0
1641974480000|2022-01-12 08:01:20|732.04|729.44|731.7|729.1|732.04|729.44|731.7|729.1|0
1641974490000|2022-01-12 08:01:30|731.93|729.33|731.93|729.33|731.93|729.33|731.7|729.1|0
1641974500000|2022-01-12 08:01:40|731.7|729.1|731.7|729.1|731.7|729.1|731.47|728.87|0
1641974510000|2022-01-12 08:01:50|731.93|729.33|731.47|728.87|731.93|729.33|731.24|728.64|0
1641974520000|2022-01-12 08:02:00|731.7|729.1|731.47|728.87|731.93|729.33|731.47|728.87|0
1641974530000|2022-01-12 08:02:10|731.24|728.64|731.24|728.64|731.35|728.75|731.24|728.64|0
1641974540000|2022-01-12 08:02:20|731.01|728.41|731.93|729.33|731.93|729.33|731.01|728.41|0
1641974550000|2022-01-12 08:02:30|731.7|729.1|732.16|729.56|732.16|729.56|731.7|729.1|0
1641974560000|2022-01-12 08:02:40|732.39|729.79|732.16|729.56|732.39|729.79|732.16|729.56|0
1641974580000|2022-01-12 08:03:00|731.47|728.87|732.16|729.56|732.16|729.56|731.47|728.87|0
1641974590000|2022-01-12 08:03:10|731.93|729.33|731.7|729.1|731.93|729.33|731.7|729.1|0
1641974600000|2022-01-12 08:03:20|731.47|728.87|731.24|728.64|731.47|728.87|731.24|728.64|0
1641974610000|2022-01-12 08:03:30|731.7|729.1|731.24|728.64|731.7|729.1|731.24|728.64|0
1641974620000|2022-01-12 08:03:40|731.7|729.1|731.12|728.52|731.7|729.1|731.12|728.52|0
1641974630000|2022-01-12 08:03:50|731.24|728.64|731.01|728.41|731.47|728.87|731.01|728.41|0
1641974640000|2022-01-12 08:04:00|730.77|728.17|730.77|728.17|730.77|728.17|730.77|728.17|0
1641974650000|2022-01-12 08:04:10|730.65|728.05|730.54|727.94|731.01|728.41|730.54|727.94|0
1641974660000|2022-01-12 08:04:20|730.31|727.71|730.54|727.94|730.54|727.94|730.31|727.71|0
1641974670000|2022-01-12 08:04:30|730.77|728.17|730.77|728.17|730.77|728.17|730.77|728.17|0
1641974680000|2022-01-12 08:04:40|730.54|727.94|730.54|727.94|730.77|728.17|730.54|727.94|0
1641974690000|2022-01-12 08:04:50|730.65|728.05|731.24|728.64|731.24|728.64|730.65|728.05|0
1641974700000|2022-01-12 08:05:00|730.24|728.24|730.24|728.24|730.24|728.24|730.01|728.01|0
1641974710000|2022-01-12 08:05:10|730.12|728.12|730.59|728.59|730.71|728.71|730.12|728.12|0
1641974720000|2022-01-12 08:05:20|730.47|728.47|730.58|728.58|730.71|728.71|730.47|728.47|0
1641974730000|2022-01-12 08:05:30|730.47|728.47|730.01|728.01|730.47|728.47|729.78|727.78|0
1641974740000|2022-01-12 08:05:40|729.89|727.89|729.78|727.78|730.01|728.01|729.78|727.78|0
1641974750000|2022-01-12 08:05:50|729.55|727.55|729.32|727.32|729.55|727.55|729.32|727.32|0
1641974760000|2022-01-12 08:06:00|729.2|727.2|729.09|727.09|729.2|727.2|729.09|727.09|0
1641974770000|2022-01-12 08:06:10|729.32|727.32|729.32|727.32|729.55|727.55|729.32|727.32|0
1641974780000|2022-01-12 08:06:20|729.55|727.55|729.66|727.66|729.66|727.66|729.55|727.55|0
1641974790000|2022-01-12 08:06:30|729.78|727.78|729.32|727.32|729.78|727.78|729.32|727.32|0
1641974800000|2022-01-12 08:06:40|729.55|727.55|729.55|727.55|729.78|727.78|729.55|727.55|0
1641974810000|2022-01-12 08:06:50|729.78|727.78|730.24|728.24|730.47|728.47|729.78|727.78|0
1641974820000|2022-01-12 08:07:00|730.47|728.47|730.47|728.47|730.47|728.47|730.24|728.24|0
1641974830000|2022-01-12 08:07:10|730.7|728.7|731.17|729.17|731.17|729.17|730.7|728.7|0
1641974840000|2022-01-12 08:07:20|730.94|728.94|730.94|728.94|730.94|728.94|730.94|728.94|0
1641974850000|2022-01-12 08:07:30|730.7|728.7|730.94|728.94|730.94|728.94|730.7|728.7|0
1641974860000|2022-01-12 08:07:40|730.58|728.58|730.94|728.94|730.94|728.94|730.58|728.58|0
1641974870000|2022-01-12 08:07:50|730.7|728.7|730.01|728.01|730.7|728.7|730.01|728.01|0
1641974880000|2022-01-12 08:08:00|730.24|728.24|729.78|727.78|730.24|728.24|729.78|727.78|0
1641974890000|2022-01-12 08:08:10|730.01|728.01|730.35|728.35|730.35|728.35|730.01|728.01|0
1641974900000|2022-01-12 08:08:20|730.01|728.01|729.78|727.78|730.12|728.12|729.78|727.78|0
1641974910000|2022-01-12 08:08:30|730.01|728.01|730.24|728.24|730.24|728.24|730.01|728.01|0
1641974920000|2022-01-12 08:08:40|730.12|728.12|730.12|728.12|730.24|728.24|730.12|728.12|0
1641974930000|2022-01-12 08:08:50|730.24|728.24|730.35|728.35|730.47|728.47|730.24|728.24|0
1641974940000|2022-01-12 08:09:00|730.24|728.24|730.7|728.7|730.7|728.7|730.24|728.24|0
1641974950000|2022-01-12 08:09:10|730.47|728.47|730.7|728.7|730.7|728.7|730.47|728.47|0
1641974960000|2022-01-12 08:09:20|730.93|728.93|730.58|728.58|731.17|729.17|730.58|728.58|0
1641974970000|2022-01-12 08:09:30|730.24|728.24|730.24|728.24|730.24|728.24|730.12|728.12|0
1641974980000|2022-01-12 08:09:40|730.7|728.7|730.35|728.35|730.7|728.7|730.35|728.35|0
1641974990000|2022-01-12 08:09:50|730.47|728.47|730.47|728.47|730.58|728.58|730.47|728.47|0
1641975000000|2022-01-12 08:10:00|730.24|728.24|731.17|729.17|731.17|729.17|730.24|728.24|0
1641975010000|2022-01-12 08:10:10|730.93|728.93|730.93|728.93|730.93|728.93|730.7|728.7|0
1641975020000|2022-01-12 08:10:20|730.7|728.7|730.47|728.47|730.7|728.7|730.47|728.47|0
1641975030000|2022-01-12 08:10:30|730.7|728.7|730.93|728.93|730.93|728.93|730.7|728.7|0
1641975040000|2022-01-12 08:10:40|731.17|729.17|731.51|729.51|731.51|729.51|731.17|729.17|0
1641975050000|2022-01-12 08:10:50|731.63|729.63|731.86|729.86|732.09|730.09|731.63|729.63|0
1641975060000|2022-01-12 08:11:00|731.74|729.74|731.86|729.86|731.86|729.86|731.63|729.63|0
1641975070000|2022-01-12 08:11:10|731.63|729.63|731.86|729.86|731.86|729.86|731.63|729.63|0
1641975080000|2022-01-12 08:11:20|731.63|729.63|731.63|729.63|731.63|729.63|731.51|729.51|0
1641975090000|2022-01-12 08:11:30|731.74|729.74|731.63|729.63|731.74|729.74|731.51|729.51|0
1641975100000|2022-01-12 08:11:40|731.86|729.86|731.51|729.51|731.86|729.86|731.4|729.4|0
1641975110000|2022-01-12 08:11:50|731.4|729.4|731.97|729.97|731.97|729.97|731.4|729.4|0
1641975120000|2022-01-12 08:12:00|731.63|729.63|731.4|729.4|731.63|729.63|731.4|729.4|0
1641975130000|2022-01-12 08:12:10|731.51|729.51|730.93|728.93|731.51|729.51|730.93|728.93|0
1641975140000|2022-01-12 08:12:20|730.81|728.81|730.47|728.47|730.93|728.93|730.47|728.47|0
1641975150000|2022-01-12 08:12:30|730.58|728.58|730.7|728.7|730.7|728.7|730.58|728.58|0
1641975160000|2022-01-12 08:12:40|730.58|728.58|730.47|728.47|730.7|728.7|730.47|728.47|0
1641975170000|2022-01-12 08:12:50|730.24|728.24|730.47|728.47|730.47|728.47|730.24|728.24|0
1641975180000|2022-01-12 08:13:00|730.35|728.35|730.24|728.24|730.35|728.35|730.24|728.24|0
1641975200000|2022-01-12 08:13:20|730.47|728.47|730.47|728.47|730.47|728.47|730.24|728.24|0
1641975210000|2022-01-12 08:13:30|730.81|728.81|730.7|728.7|730.81|728.81|730.7|728.7|0
1641975220000|2022-01-12 08:13:40|730.93|728.93|730.47|728.47|731.16|729.16|730.47|728.47|0
1641975230000|2022-01-12 08:13:50|730.01|728.01|730.7|728.7|730.7|728.7|730.01|728.01|0
1641975240000|2022-01-12 08:14:00|730.35|728.35|730.24|728.24|730.35|728.35|730.01|728.01|0
1641975250000|2022-01-12 08:14:10|730.01|728.01|730.35|728.35|730.35|728.35|730.01|728.01|0
1641975260000|2022-01-12 08:14:20|730.47|728.47|730.01|728.01|730.47|728.47|730.01|728.01|0
1641975270000|2022-01-12 08:14:30|729.78|727.78|730.01|728.01|730.01|728.01|729.78|727.78|0
1641975280000|2022-01-12 08:14:40|730.24|728.24|730.24|728.24|730.24|728.24|730.24|728.24|0
1641975290000|2022-01-12 08:14:50|730.01|728.01|730.01|728.01|730.01|728.01|729.78|727.78|0
1641975300000|2022-01-12 08:15:00|730.24|728.24|730.24|728.24|730.35|728.35|730.24|728.24|0
1641975310000|2022-01-12 08:15:10|730.47|728.47|730.47|728.47|730.47|728.47|730.47|728.47|0
1641975320000|2022-01-12 08:15:20|730.01|728.01|730.01|728.01|730.24|728.24|730.01|728.01|0
1641975330000|2022-01-12 08:15:30|730.24|728.24|730.12|728.12|730.24|728.24|730.01|728.01|0
1641975340000|2022-01-12 08:15:40|730.24|728.24|730.47|728.47|730.47|728.47|730.24|728.24|0
1641975350000|2022-01-12 08:15:50|730.35|728.35|730.24|728.24|730.47|728.47|730.01|728.01|0
1641975360000|2022-01-12 08:16:00|730.12|728.12|729.78|727.78|730.24|728.24|729.78|727.78|0
1641975370000|2022-01-12 08:16:10|730.12|728.12|730.01|728.01|730.24|728.24|730.01|728.01|0
1641975380000|2022-01-12 08:16:20|729.78|727.78|730.24|728.24|730.35|728.35|729.78|727.78|0
1641975390000|2022-01-12 08:16:30|730.01|728.01|729.78|727.78|730.01|728.01|729.54|727.54|0
1641975400000|2022-01-12 08:16:40|729.66|727.66|729.31|727.31|729.78|727.78|729.31|727.31|0
1641975410000|2022-01-12 08:16:50|729.42|727.42|729.42|727.42|729.54|727.54|729.42|727.42|0
1641975420000|2022-01-12 08:17:00|729.54|727.54|728.62|726.62|729.54|727.54|728.62|726.62|0
1641975430000|2022-01-12 08:17:10|728.39|726.39|728.39|726.39|728.39|726.39|728.39|726.39|0
1641975440000|2022-01-12 08:17:20|728.16|726.16|727.7|725.7|728.16|726.16|727.7|725.7|0
1641975450000|2022-01-12 08:17:30|727.81|725.81|727.47|725.47|727.81|725.81|727.47|725.47|0
1641975460000|2022-01-12 08:17:40|727.7|725.7|727.7|725.7|727.7|725.7|727.7|725.7|0
1641975470000|2022-01-12 08:17:50|727.93|725.93|727.93|725.93|727.93|725.93|727.93|725.93|0
1641975480000|2022-01-12 08:18:00|728.16|726.16|728.16|726.16|728.39|726.39|728.16|726.16|0
1641975490000|2022-01-12 08:18:10|728.39|726.39|728.62|726.62|728.62|726.62|728.39|726.39|0
1641975500000|2022-01-12 08:18:20|728.39|726.39|728.39|726.39|728.62|726.62|728.39|726.39|0
1641975510000|2022-01-12 08:18:30|728.62|726.62|729.08|727.08|729.08|727.08|728.62|726.62|0
1641975520000|2022-01-12 08:18:40|728.85|726.85|729.08|727.08|729.08|727.08|728.85|726.85|0
1641975530000|2022-01-12 08:18:50|728.96|726.96|728.62|726.62|728.96|726.96|728.62|726.62|0
1641975540000|2022-01-12 08:19:00|728.73|726.73|728.62|726.62|728.73|726.73|728.39|726.39|0
1641975560000|2022-01-12 08:19:20|728.39|726.39|728.85|726.85|728.85|726.85|728.39|726.39|0
1641975570000|2022-01-12 08:19:30|728.39|726.39|728.39|726.39|728.39|726.39|728.39|726.39|0
1641975580000|2022-01-12 08:19:40|728.16|726.16|728.39|726.39|728.39|726.39|727.93|725.93|0
1641975590000|2022-01-12 08:19:50|728.27|726.27|728.39|726.39|728.39|726.39|728.27|726.27|0
1641975600000|2022-01-12 08:20:00|728.62|726.62|727.7|725.7|728.62|726.62|727.7|725.7|0
1641975610000|2022-01-12 08:20:10|727.81|725.81|728.39|726.39|728.39|726.39|727.81|725.81|0
1641975620000|2022-01-12 08:20:20|728.16|726.16|728.39|726.39|728.39|726.39|728.04|726.04|0
1641975630000|2022-01-12 08:20:30|728.27|726.27|728.62|726.62|728.62|726.62|728.27|726.27|0
1641975640000|2022-01-12 08:20:40|728.39|726.39|728.62|726.62|728.62|726.62|728.39|726.39|0
1641975650000|2022-01-12 08:20:50|729.08|727.08|729.08|727.08|729.31|727.31|729.08|727.08|0
1641975660000|2022-01-12 08:21:00|729.31|727.31|729.54|727.54|729.54|727.54|729.31|727.31|0
1641975670000|2022-01-12 08:21:10|729.77|727.77|729.54|727.54|729.77|727.77|729.54|727.54|0
1641975680000|2022-01-12 08:21:20|729.77|727.77|730.01|728.01|730.01|728.01|729.77|727.77|0
1641975690000|2022-01-12 08:21:30|730|728|729.77|727.77|730.24|728.24|729.77|727.77|0
1641975700000|2022-01-12 08:21:40|729.54|727.54|729.54|727.54|729.54|727.54|729.54|727.54|0
1641975710000|2022-01-12 08:21:50|729.77|727.77|729.77|727.77|730|728|729.77|727.77|0
1641975720000|2022-01-12 08:22:00|729.65|727.65|730|728|730|728|729.65|727.65|0
1641975730000|2022-01-12 08:22:10|730.12|728.12|730|728|730.12|728.12|730|728|0
1641975740000|2022-01-12 08:22:20|729.88|727.88|729.54|727.54|729.88|727.88|729.54|727.54|0
1641975750000|2022-01-12 08:22:30|729.65|727.65|729.54|727.54|729.77|727.77|729.54|727.54|0
1641975760000|2022-01-12 08:22:40|729.77|727.77|730|728|730|728|729.77|727.77|0
1641975770000|2022-01-12 08:22:50|729.77|727.77|730|728|730|728|729.77|727.77|0
1641975780000|2022-01-12 08:23:00|729.77|727.77|729.77|727.77|729.77|727.77|729.77|727.77|0
1641975790000|2022-01-12 08:23:10|729.88|727.88|730.24|728.24|730.24|728.24|729.77|727.77|0
1641975800000|2022-01-12 08:23:20|730.12|728.12|730.35|728.35|730.35|728.35|730.12|728.12|0
1641975810000|2022-01-12 08:23:30|730.7|728.7|730.7|728.7|730.7|728.7|730.7|728.7|0
1641975830000|2022-01-12 08:23:50|730.93|728.93|730.93|728.93|731.16|729.16|730.93|728.93|0
1641975840000|2022-01-12 08:24:00|730.7|728.7|730.23|728.23|730.7|728.7|730.23|728.23|0
1641975850000|2022-01-12 08:24:10|730.47|728.47|729.54|727.54|730.47|728.47|729.54|727.54|0
1641975860000|2022-01-12 08:24:20|729.31|727.31|729.42|727.42|729.54|727.54|729.31|727.31|0
1641975870000|2022-01-12 08:24:30|729.31|727.31|729.31|727.31|729.31|727.31|729.08|727.08|0
1641975880000|2022-01-12 08:24:40|729.08|727.08|729.08|727.08|729.08|727.08|728.85|726.85|0
1641975890000|2022-01-12 08:24:50|729.31|727.31|729.31|727.31|729.31|727.31|729.31|727.31|0
1641975900000|2022-01-12 08:25:00|729.08|727.08|729.19|727.19|729.19|727.19|729.08|727.08|0
1641975910000|2022-01-12 08:25:10|729.08|727.08|728.85|726.85|729.08|727.08|728.62|726.62|0
1641975920000|2022-01-12 08:25:20|728.62|726.62|727.92|725.92|728.62|726.62|727.92|725.92|0
1641975930000|2022-01-12 08:25:30|727.69|725.69|727.8|725.8|727.92|725.92|727.69|725.69|0
1641975940000|2022-01-12 08:25:40|727.92|725.92|727.69|725.69|727.92|725.92|727.69|725.69|0
1641975950000|2022-01-12 08:25:50|728.15|726.15|727.23|725.23|728.15|726.15|727.23|725.23|0
1641975960000|2022-01-12 08:26:00|727|725|726.54|724.54|727|725|726.54|724.54|0
1641975970000|2022-01-12 08:26:10|726.31|724.31|726.08|724.08|726.31|724.31|726.08|724.08|0
1641975980000|2022-01-12 08:26:20|725.61|723.61|725.85|723.85|725.85|723.85|725.61|723.61|0
1641975990000|2022-01-12 08:26:30|725.61|723.61|725.15|723.15|725.61|723.61|725.15|723.15|0
1641976000000|2022-01-12 08:26:40|724.92|722.92|724.92|722.92|724.92|722.92|724.69|722.69|0
1641976010000|2022-01-12 08:26:50|724.69|722.69|724.69|722.69|724.69|722.69|724.69|722.69|0
1641976020000|2022-01-12 08:27:00|724.92|722.92|724.46|722.46|724.92|722.92|724.46|722.46|0
1641976030000|2022-01-12 08:27:10|724.23|722.23|724.23|722.23|724.46|722.46|724.23|722.23|0
1641976040000|2022-01-12 08:27:20|724.46|722.46|724.92|722.92|724.92|722.92|724.46|722.46|0
1641976050000|2022-01-12 08:27:30|725.15|723.15|725.15|723.15|725.38|723.38|725.15|723.15|0
1641976060000|2022-01-12 08:27:40|724.92|722.92|724.92|722.92|725.15|723.15|724.92|722.92|0
1641976070000|2022-01-12 08:27:50|724.23|722.23|724.23|722.23|724.23|722.23|724.23|722.23|0
1641976080000|2022-01-12 08:28:00|724|722|723.77|721.77|724|722|723.54|721.54|0
1641976090000|2022-01-12 08:28:10|724|722|724.34|722.34|724.46|722.46|724|722|0
1641976100000|2022-01-12 08:28:20|724.23|722.23|723.77|721.77|724.23|722.23|723.77|721.77|0
1641976110000|2022-01-12 08:28:30|723.54|721.54|723.54|721.54|723.54|721.54|723.54|721.54|0
1641976120000|2022-01-12 08:28:40|723.31|721.31|723.54|721.54|723.54|721.54|723.31|721.31|0
1641976130000|2022-01-12 08:28:50|724|722|724.46|722.46|724.46|722.46|724|722|0
1641976140000|2022-01-12 08:29:00|724.34|722.34|724.46|722.46|724.46|722.46|724.23|722.23|0
1641976150000|2022-01-12 08:29:10|724.69|722.69|724.69|722.69|724.69|722.69|724.23|722.23|0
1641976160000|2022-01-12 08:29:20|724.46|722.46|724.23|722.23|724.46|722.46|724|722|0
1641976170000|2022-01-12 08:29:30|724.46|722.46|723.42|721.42|724.46|722.46|723.42|721.42|0
1641976180000|2022-01-12 08:29:40|723.54|721.54|723.08|721.08|723.54|721.54|723.08|721.08|0
1641976190000|2022-01-12 08:29:50|723.31|721.31|723.19|721.19|723.31|721.31|723.08|721.08|0
1641976200000|2022-01-12 08:30:00|723.31|721.31|722.38|720.38|723.31|721.31|722.38|720.38|0
1641976210000|2022-01-12 08:30:10|722.15|720.15|722.15|720.15|722.38|720.38|722.15|720.15|0
1641976220000|2022-01-12 08:30:20|722.84|720.84|722.84|720.84|723.08|721.08|722.84|720.84|0
1641976230000|2022-01-12 08:30:30|723.08|721.08|723.54|721.54|723.54|721.54|723.08|721.08|0
1641976240000|2022-01-12 08:30:40|723.77|721.77|724.11|722.11|724.23|722.23|723.77|721.77|0
1641976250000|2022-01-12 08:30:50|723.77|721.77|724.46|722.46|724.46|722.46|723.77|721.77|0
1641976260000|2022-01-12 08:31:00|724.23|722.23|724|722|724.23|722.23|724|722|0
1641976270000|2022-01-12 08:31:10|724.23|722.23|724.46|722.46|724.46|722.46|724.23|722.23|0
1641976280000|2022-01-12 08:31:20|724.69|722.69|724.92|722.92|724.92|722.92|724.57|722.57|0
1641976290000|2022-01-12 08:31:30|724.69|722.69|724.46|722.46|724.69|722.69|724.46|722.46|0
1641976300000|2022-01-12 08:31:40|724.11|722.11|723.77|721.77|724.11|722.11|723.77|721.77|0
1641976310000|2022-01-12 08:31:50|723.54|721.54|723.54|721.54|723.65|721.65|723.54|721.54|0
1641976320000|2022-01-12 08:32:00|723.77|721.77|724|722|724|722|723.65|721.65|0
1641976330000|2022-01-12 08:32:10|724.23|722.23|724.46|722.46|724.46|722.46|724|722|0
1641976340000|2022-01-12 08:32:20|724.92|722.92|724.92|722.92|724.92|722.92|724.69|722.69|0
1641976350000|2022-01-12 08:32:30|724.69|722.69|724.46|722.46|724.69|722.69|724.46|722.46|0
1641976360000|2022-01-12 08:32:40|724.92|722.92|724.46|722.46|724.92|722.92|724.46|722.46|0
1641976370000|2022-01-12 08:32:50|724|722|724.23|722.23|724.46|722.46|724|722|0
1641976380000|2022-01-12 08:33:00|724|722|724.11|722.11|724.11|722.11|723.77|721.77|0
1641976390000|2022-01-12 08:33:10|723.77|721.77|724|722|724|722|723.54|721.54|0
1641976410000|2022-01-12 08:33:30|724.23|722.23|723.77|721.77|724.23|722.23|723.77|721.77|0
1641976420000|2022-01-12 08:33:40|723.88|721.88|723.88|721.88|723.88|721.88|723.88|721.88|0
1641976430000|2022-01-12 08:33:50|723.77|721.77|724|722|724|722|723.54|721.54|0
1641976440000|2022-01-12 08:34:00|723.65|721.65|722.84|720.84|723.65|721.65|722.84|720.84|0
1641976450000|2022-01-12 08:34:10|722.72|720.72|723.3|721.3|723.3|721.3|722.72|720.72|0
1641976460000|2022-01-12 08:34:20|723.07|721.07|723.53|721.53|723.53|721.53|723.07|721.07|0
1641976470000|2022-01-12 08:34:30|723.3|721.3|723.3|721.3|723.3|721.3|723.07|721.07|0
1641976480000|2022-01-12 08:34:40|722.84|720.84|722.61|720.61|723.07|721.07|722.61|720.61|0
1641976490000|2022-01-12 08:34:50|722.84|720.84|723.07|721.07|723.07|721.07|722.84|720.84|0
1641976500000|2022-01-12 08:35:00|722.84|720.84|722.61|720.61|723.07|721.07|722.61|720.61|0
1641976510000|2022-01-12 08:35:10|722.84|720.84|723.3|721.3|723.3|721.3|722.84|720.84|0
1641976520000|2022-01-12 08:35:20|723.53|721.53|723.53|721.53|723.53|721.53|723.3|721.3|0
1641976530000|2022-01-12 08:35:30|723.3|721.3|723.07|721.07|723.53|721.53|723.07|721.07|0
1641976540000|2022-01-12 08:35:40|722.84|720.84|722.15|720.15|722.84|720.84|722.15|720.15|0
1641976550000|2022-01-12 08:35:50|721.69|719.69|721.46|719.46|721.69|719.69|721.46|719.46|0
1641976570000|2022-01-12 08:36:10|721.23|719.23|719.62|717.62|721.23|719.23|719.62|717.62|0
1641976580000|2022-01-12 08:36:20|720.08|718.08|720.08|718.08|720.08|718.08|719.85|717.85|0
1641976590000|2022-01-12 08:36:30|719.62|717.62|719.15|717.15|719.62|717.62|719.15|717.15|0
1641976600000|2022-01-12 08:36:40|719.96|717.96|720.31|718.31|720.54|718.54|719.85|717.85|0
1641976610000|2022-01-12 08:36:50|720.54|718.54|720.77|718.77|720.77|718.77|720.54|718.54|0
1641976620000|2022-01-12 08:37:00|721|719|721|719|721|719|720.77|718.77|0
1641976630000|2022-01-12 08:37:10|720.54|718.54|720.31|718.31|720.77|718.77|720.31|718.31|0
1641976640000|2022-01-12 08:37:20|720.08|718.08|720.54|718.54|720.54|718.54|720.08|718.08|0
1641976650000|2022-01-12 08:37:30|721|719|721.46|719.46|721.46|719.46|720.77|718.77|0
1641976660000|2022-01-12 08:37:40|721.69|719.69|721.69|719.69|721.69|719.69|721.46|719.46|0
1641976670000|2022-01-12 08:37:50|721.46|719.46|721.46|719.46|721.46|719.46|721.46|719.46|0
1641976680000|2022-01-12 08:38:00|721.23|719.23|721|719|721.46|719.46|721|719|0
1641976690000|2022-01-12 08:38:10|720.77|718.77|721.23|719.23|721.23|719.23|720.31|718.31|0
1641976700000|2022-01-12 08:38:20|720.88|718.88|721.69|719.69|721.69|719.69|720.88|718.88|0
1641976710000|2022-01-12 08:38:30|721.8|719.8|721.69|719.69|721.8|719.8|721.69|719.69|0
1641976720000|2022-01-12 08:38:40|721.92|719.92|722.15|720.15|722.15|720.15|721.92|719.92|0
1641976730000|2022-01-12 08:38:50|722.03|720.03|722.15|720.15|722.15|720.15|721.92|719.92|0
1641976740000|2022-01-12 08:39:00|722.38|720.38|721.69|719.69|722.38|720.38|721.69|719.69|0
1641976750000|2022-01-12 08:39:10|721.23|719.23|721.23|719.23|721.23|719.23|721.23|719.23|0
1641976760000|2022-01-12 08:39:20|721.69|719.69|721.92|719.92|721.92|719.92|721.69|719.69|0
1641976770000|2022-01-12 08:39:30|721.8|719.8|722.15|720.15|722.15|720.15|721.8|719.8|0
1641976780000|2022-01-12 08:39:40|721.92|719.92|721.57|719.57|722.03|720.03|721.57|719.57|0
1641976790000|2022-01-12 08:39:50|721.46|719.46|721.46|719.46|721.8|719.8|721.46|719.46|0
1641976800000|2022-01-12 08:40:00|720.54|718.54|720.54|718.54|720.54|718.54|720.07|718.07|0
1641976810000|2022-01-12 08:40:10|720.65|718.65|720.77|718.77|720.77|718.77|720.54|718.54|0
1641976820000|2022-01-12 08:40:20|720.3|718.3|720.3|718.3|720.3|718.3|720.3|718.3|0
1641976830000|2022-01-12 08:40:30|719.84|717.84|719.38|717.38|719.84|717.84|719.38|717.38|0
1641976840000|2022-01-12 08:40:40|719.61|717.61|718.92|716.92|719.61|717.61|718.92|716.92|0
1641976850000|2022-01-12 08:40:50|719.38|717.38|719.84|717.84|719.84|717.84|719.38|717.38|0
1641976860000|2022-01-12 08:41:00|719.72|717.72|720.53|718.53|720.53|718.53|719.72|717.72|0
1641976870000|2022-01-12 08:41:10|720.3|718.3|720.77|718.77|720.77|718.77|720.3|718.3|0
1641976880000|2022-01-12 08:41:20|721|719|720.77|718.77|721.23|719.23|720.77|718.77|0
1641976890000|2022-01-12 08:41:30|721|719|720.77|718.77|721|719|720.53|718.53|0
1641976900000|2022-01-12 08:41:40|721.23|719.23|721.11|719.11|721.23|719.23|721|719|0
1641976910000|2022-01-12 08:41:50|720.77|718.77|720.53|718.53|720.77|718.77|720.3|718.3|0
1641976920000|2022-01-12 08:42:00|719.72|717.72|719.61|717.61|719.72|717.72|719.61|717.61|0
1641976930000|2022-01-12 08:42:10|719.84|717.84|720.76|718.76|720.76|718.76|719.84|717.84|0
1641976940000|2022-01-12 08:42:20|720.53|718.53|720.53|718.53|720.53|718.53|720.53|718.53|0
1641976950000|2022-01-12 08:42:30|720.76|718.76|720.3|718.3|720.76|718.76|720.3|718.3|0
1641976960000|2022-01-12 08:42:40|719.84|717.84|720.41|718.41|720.41|718.41|719.84|717.84|0
1641976970000|2022-01-12 08:42:50|720.53|718.53|720.64|718.64|720.64|718.64|720.53|718.53|0
1641976980000|2022-01-12 08:43:00|720.76|718.76|720.53|718.53|720.76|718.76|720.3|718.3|0
1641976990000|2022-01-12 08:43:10|720.3|718.3|719.61|717.61|720.3|718.3|719.61|717.61|0
1641977000000|2022-01-12 08:43:20|719.84|717.84|719.84|717.84|720.18|718.18|719.84|717.84|0
1641977010000|2022-01-12 08:43:30|719.61|717.61|719.15|717.15|719.61|717.61|719.15|717.15|0
1641977020000|2022-01-12 08:43:40|719.38|717.38|718.92|716.92|719.38|717.38|718.92|716.92|0
1641977030000|2022-01-12 08:43:50|719.15|717.15|719.38|717.38|719.38|717.38|719.15|717.15|0
1641977040000|2022-01-12 08:44:00|718.8|716.8|718.34|716.34|718.92|716.92|718.34|716.34|0
1641977050000|2022-01-12 08:44:10|718|716|718|716|718|716|717.88|715.88|0
1641977060000|2022-01-12 08:44:20|717.54|715.54|718.11|716.11|718.11|716.11|717.54|715.54|0
1641977070000|2022-01-12 08:44:30|718.23|716.23|718|716|718.23|716.23|717.77|715.77|0
1641977080000|2022-01-12 08:44:40|717.88|715.88|718.46|716.46|718.46|716.46|717.88|715.88|0
1641977090000|2022-01-12 08:44:50|718.34|716.34|718|716|718.34|716.34|718|716|0
1641977100000|2022-01-12 08:45:00|718.23|716.23|717.77|715.77|718.23|716.23|717.77|715.77|0
1641977110000|2022-01-12 08:45:10|718|716|718.46|716.46|718.46|716.46|718|716|0
1641977120000|2022-01-12 08:45:20|718.69|716.69|718.92|716.92|718.92|716.92|718.34|716.34|0
1641977130000|2022-01-12 08:45:30|718.69|716.69|718.92|716.92|719.15|717.15|718.69|716.69|0
1641977140000|2022-01-12 08:45:40|718.46|716.46|718.69|716.69|718.69|716.69|718.23|716.23|0
1641977150000|2022-01-12 08:45:50|718.92|716.92|718.92|716.92|719.15|717.15|718.92|716.92|0
1641977160000|2022-01-12 08:46:00|718.69|716.69|718.46|716.46|718.92|716.92|718.46|716.46|0
1641977170000|2022-01-12 08:46:10|718|716|718.34|716.34|718.34|716.34|718|716|0
1641977180000|2022-01-12 08:46:20|718.23|716.23|718.34|716.34|718.34|716.34|718|716|0
1641977190000|2022-01-12 08:46:30|718.69|716.69|718.69|716.69|718.92|716.92|718.69|716.69|0
1641977200000|2022-01-12 08:46:40|718.92|716.92|718.69|716.69|719.15|717.15|718.69|716.69|0
1641977210000|2022-01-12 08:46:50|718.8|716.8|718.8|716.8|718.8|716.8|718.8|716.8|0
1641977220000|2022-01-12 08:47:00|719.38|717.38|719.38|717.38|719.61|717.61|719.38|717.38|0
1641977230000|2022-01-12 08:47:10|719.15|717.15|719.38|717.38|719.38|717.38|719.15|717.15|0
1641977240000|2022-01-12 08:47:20|719.15|717.15|719.61|717.61|719.61|717.61|719.15|717.15|0
1641977250000|2022-01-12 08:47:30|719.72|717.72|719.61|717.61|719.72|717.72|719.61|717.61|0
1641977260000|2022-01-12 08:47:40|719.15|717.15|719.15|717.15|719.15|717.15|719.03|717.03|0
1641977270000|2022-01-12 08:47:50|719.38|717.38|719.15|717.15|719.61|717.61|719.15|717.15|0
1641977280000|2022-01-12 08:48:00|719.38|717.38|718.92|716.92|719.38|717.38|718.92|716.92|0
1641977290000|2022-01-12 08:48:10|718.34|716.34|718.23|716.23|718.34|716.34|718.11|716.11|0
1641977300000|2022-01-12 08:48:20|718.46|716.46|718.92|716.92|718.92|716.92|718.46|716.46|0
1641977310000|2022-01-12 08:48:30|718.8|716.8|719.38|717.38|719.38|717.38|718.8|716.8|0
1641977320000|2022-01-12 08:48:40|718.92|716.92|718.69|716.69|718.92|716.92|718.69|716.69|0
1641977330000|2022-01-12 08:48:50|718.92|716.92|718.69|716.69|718.92|716.92|718.69|716.69|0
1641977340000|2022-01-12 08:49:00|718.92|716.92|719.15|717.15|719.15|717.15|718.92|716.92|0
1641977350000|2022-01-12 08:49:10|718.92|716.92|718.69|716.69|718.92|716.92|718.69|716.69|0
1641977360000|2022-01-12 08:49:20|718.57|716.57|718.46|716.46|718.69|716.69|718.46|716.46|0
1641977370000|2022-01-12 08:49:30|718.69|716.69|718.69|716.69|718.69|716.69|718.46|716.46|0
1641977380000|2022-01-12 08:49:40|718.46|716.46|717.88|715.88|718.46|716.46|717.77|715.77|0
1641977390000|2022-01-12 08:49:50|717.77|715.77|718.23|716.23|718.23|716.23|717.77|715.77|0
1641977400000|2022-01-12 08:50:00|718|716|717.77|715.77|718.11|716.11|717.54|715.54|0
1641977410000|2022-01-12 08:50:10|718|716|717.08|715.08|718|716|717.08|715.08|0
1641977420000|2022-01-12 08:50:20|717.31|715.31|717.65|715.65|717.77|715.77|717.31|715.31|0
1641977430000|2022-01-12 08:50:30|718.11|716.11|718.23|716.23|718.23|716.23|718.11|716.11|0
1641977440000|2022-01-12 08:50:40|718.46|716.46|718.69|716.69|718.8|716.8|718.46|716.46|0
1641977450000|2022-01-12 08:50:50|718.92|716.92|719.61|717.61|719.61|717.61|718.92|716.92|0
1641977460000|2022-01-12 08:51:00|719.38|717.38|720.07|718.07|720.07|718.07|719.38|717.38|0
1641977470000|2022-01-12 08:51:10|719.61|717.61|719.49|717.49|719.61|717.61|719.49|717.49|0
1641977480000|2022-01-12 08:51:20|719.61|717.61|719.38|717.38|719.61|717.61|719.38|717.38|0
1641977490000|2022-01-12 08:51:30|719.15|717.15|719.38|717.38|719.38|717.38|719.15|717.15|0
1641977500000|2022-01-12 08:51:40|719.72|717.72|720.07|718.07|720.07|718.07|719.72|717.72|0
1641977510000|2022-01-12 08:51:50|720.3|718.3|720.76|718.76|720.76|718.76|720.3|718.3|0
1641977520000|2022-01-12 08:52:00|720.53|718.53|720.99|718.99|720.99|718.99|720.53|718.53|0
1641977530000|2022-01-12 08:52:10|721.22|719.22|720.99|718.99|721.22|719.22|720.76|718.76|0
1641977540000|2022-01-12 08:52:20|721.1|719.1|721.45|719.45|721.45|719.45|721.1|719.1|0
1641977560000|2022-01-12 08:52:40|721.56|719.56|721.45|719.45|721.56|719.56|721.45|719.45|0
1641977570000|2022-01-12 08:52:50|721.22|719.22|721.91|719.91|721.91|719.91|721.22|719.22|0
1641977580000|2022-01-12 08:53:00|721.45|719.45|721.22|719.22|721.45|719.45|721.22|719.22|0
1641977590000|2022-01-12 08:53:10|721.68|719.68|721.91|719.91|721.91|719.91|721.68|719.68|0
1641977600000|2022-01-12 08:53:20|721.68|719.68|721.45|719.45|721.68|719.68|721.45|719.45|0
1641977610000|2022-01-12 08:53:30|721.56|719.56|721.45|719.45|721.56|719.56|721.45|719.45|0
1641977620000|2022-01-12 08:53:40|721.22|719.22|720.53|718.53|721.22|719.22|720.53|718.53|0
1641977630000|2022-01-12 08:53:50|719.84|717.84|720.64|718.64|720.64|718.64|719.84|717.84|0
1641977640000|2022-01-12 08:54:00|720.76|718.76|720.07|718.07|720.76|718.76|720.07|718.07|0
1641977650000|2022-01-12 08:54:10|720.3|718.3|720.07|718.07|720.3|718.3|720.07|718.07|0
1641977660000|2022-01-12 08:54:20|720.3|718.3|720.99|718.99|720.99|718.99|720.3|718.3|0
1641977670000|2022-01-12 08:54:30|720.76|718.76|720.53|718.53|720.76|718.76|720.53|718.53|0
1641977680000|2022-01-12 08:54:40|720.99|718.99|720.64|718.64|720.99|718.99|720.64|718.64|0
1641977690000|2022-01-12 08:54:50|720.53|718.53|720.53|718.53|720.76|718.76|720.53|718.53|0
1641977700000|2022-01-12 08:55:00|720.76|718.76|720.53|718.53|720.99|718.99|720.53|718.53|0
1641977710000|2022-01-12 08:55:10|720.3|718.3|720.3|718.3|720.3|718.3|720.07|718.07|0
1641977720000|2022-01-12 08:55:20|720.07|718.07|720.07|718.07|720.3|718.3|720.07|718.07|0
1641977730000|2022-01-12 08:55:30|720.53|718.53|720.53|718.53|720.53|718.53|720.53|718.53|0
1641977740000|2022-01-12 08:55:40|720.3|718.3|720.07|718.07|720.3|718.3|720.07|718.07|0
1641977750000|2022-01-12 08:55:50|719.84|717.84|719.84|717.84|719.84|717.84|719.84|717.84|0
1641977760000|2022-01-12 08:56:00|719.61|717.61|719.38|717.38|719.61|717.61|719.38|717.38|0
1641977770000|2022-01-12 08:56:10|719.61|717.61|719.61|717.61|719.61|717.61|719.61|717.61|0
1641977780000|2022-01-12 08:56:20|719.72|717.72|719.84|717.84|719.84|717.84|719.72|717.72|0
1641977790000|2022-01-12 08:56:30|719.72|717.72|719.61|717.61|719.72|717.72|719.38|717.38|0
1641977800000|2022-01-12 08:56:40|719.84|717.84|719.61|717.61|719.84|717.84|719.61|717.61|0
1641977810000|2022-01-12 08:56:50|719.84|717.84|720.07|718.07|720.07|718.07|719.84|717.84|0
1641977820000|2022-01-12 08:57:00|719.61|717.61|718.92|716.92|719.61|717.61|718.92|716.92|0
1641977830000|2022-01-12 08:57:10|717.99|715.99|717.3|715.3|717.99|715.99|717.3|715.3|0
1641977840000|2022-01-12 08:57:20|717.53|715.53|717.76|715.76|717.99|715.99|717.53|715.53|0
1641977850000|2022-01-12 08:57:30|717.99|715.99|718.45|716.45|718.45|716.45|717.76|715.76|0
1641977860000|2022-01-12 08:57:40|718.68|716.68|718.68|716.68|718.68|716.68|718.45|716.45|0
1641977870000|2022-01-12 08:57:50|718.45|716.45|717.99|715.99|718.45|716.45|717.99|715.99|0
1641977880000|2022-01-12 08:58:00|718.22|716.22|718.68|716.68|718.68|716.68|718.22|716.22|0
1641977890000|2022-01-12 08:58:10|718.91|716.91|718.91|716.91|718.91|716.91|718.91|716.91|0
1641977900000|2022-01-12 08:58:20|719.15|717.15|718.44|716.44|719.15|717.15|718.32|716.32|0
1641977910000|2022-01-12 08:58:30|719.31|717.31|719.31|717.31|719.31|717.31|719.19|717.19|0
1641977920000|2022-01-12 08:58:40|719.08|717.08|719.08|717.08|719.08|717.08|719.08|717.08|0
1641977930000|2022-01-12 08:58:50|719.31|717.31|719.08|717.08|719.42|717.42|719.08|717.08|0
1641977940000|2022-01-12 08:59:00|719.31|717.31|719.54|717.54|719.54|717.54|719.31|717.31|0
1641977950000|2022-01-12 08:59:10|719.08|717.08|718.85|716.85|719.08|717.08|718.85|716.85|0
1641977960000|2022-01-12 08:59:20|719.08|717.08|718.85|716.85|719.08|717.08|718.85|716.85|0
1641977970000|2022-01-12 08:59:30|718.96|716.96|719.54|717.54|719.54|717.54|718.96|716.96|0
1641977980000|2022-01-12 08:59:40|719.42|717.42|719.54|717.54|719.54|717.54|719.42|717.42|0
1641977990000|2022-01-12 08:59:50|719.31|717.31|718.85|716.85|719.31|717.31|718.73|716.73|0
1641978000000|2022-01-12 09:00:00|718.62|716.62|718.39|716.39|718.85|716.85|718.39|716.39|0
1641978010000|2022-01-12 09:00:10|718.27|716.27|718.85|716.85|718.85|716.85|718.27|716.27|0
1641978020000|2022-01-12 09:00:20|718.62|716.62|718.85|716.85|718.85|716.85|718.62|716.62|0
1641978030000|2022-01-12 09:00:30|719.08|717.08|719.54|717.54|719.54|717.54|719.08|717.08|0
1641978040000|2022-01-12 09:00:40|719.65|717.65|719.54|717.54|719.77|717.77|719.54|717.54|0
1641978050000|2022-01-12 09:00:50|719.31|717.31|719.19|717.19|719.31|717.31|719.08|717.08|0
1641978060000|2022-01-12 09:01:00|719.31|717.31|719.54|717.54|719.65|717.65|719.31|717.31|0
1641978070000|2022-01-12 09:01:10|719.31|717.31|719.77|717.77|719.77|717.77|719.31|717.31|0
1641978080000|2022-01-12 09:01:20|719.65|717.65|719.54|717.54|719.65|717.65|719.54|717.54|0
1641978090000|2022-01-12 09:01:30|719.77|717.77|719.77|717.77|719.77|717.77|719.54|717.54|0
1641978100000|2022-01-12 09:01:40|719.54|717.54|719.42|717.42|719.54|717.54|719.42|717.42|0
1641978110000|2022-01-12 09:01:50|719.54|717.54|719.77|717.77|719.77|717.77|719.54|717.54|0
1641978120000|2022-01-12 09:02:00|720|718|720.92|718.92|720.92|718.92|720|718|0
1641978130000|2022-01-12 09:02:10|721.15|719.15|721.15|719.15|721.38|719.38|721.15|719.15|0
1641978140000|2022-01-12 09:02:20|721.38|719.38|721.61|719.61|721.61|719.61|721.38|719.38|0
1641978150000|2022-01-12 09:02:30|721.38|719.38|721.84|719.84|721.84|719.84|721.38|719.38|0
1641978160000|2022-01-12 09:02:40|722.07|720.07|722.53|720.53|722.53|720.53|722.07|720.07|0
1641978170000|2022-01-12 09:02:50|722.77|720.77|723|721|723|721|722.53|720.53|0
1641978180000|2022-01-12 09:03:00|722.3|720.3|722.3|720.3|722.53|720.53|722.3|720.3|0
1641978190000|2022-01-12 09:03:10|722.77|720.77|722.3|720.3|722.77|720.77|722.3|720.3|0
1641978200000|2022-01-12 09:03:20|722.07|720.07|722.76|720.76|722.76|720.76|722.07|720.07|0
1641978210000|2022-01-12 09:03:30|722.65|720.65|723.23|721.23|723.23|721.23|722.65|720.65|0
1641978220000|2022-01-12 09:03:40|723.46|721.46|723.46|721.46|723.46|721.46|723.46|721.46|0
1641978230000|2022-01-12 09:03:50|723.23|721.23|723.46|721.46|723.46|721.46|723.23|721.23|0
1641978240000|2022-01-12 09:04:00|723.23|721.23|723|721|723.23|721.23|723|721|0
1641978250000|2022-01-12 09:04:10|723.23|721.23|723.46|721.46|723.46|721.46|723.23|721.23|0
1641978260000|2022-01-12 09:04:20|723.69|721.69|723.46|721.46|723.69|721.69|723.46|721.46|0
1641978270000|2022-01-12 09:04:30|723.69|721.69|724.15|722.15|724.15|722.15|723.69|721.69|0
1641978280000|2022-01-12 09:04:40|724.26|722.26|724.15|722.15|724.26|722.26|724.03|722.03|0
1641978290000|2022-01-12 09:04:50|724.38|722.38|724.38|722.38|724.38|722.38|724.38|722.38|0
1641978300000|2022-01-12 09:05:00|724.15|722.15|724.84|722.84|724.84|722.84|724.15|722.15|0
1641978310000|2022-01-12 09:05:10|725.07|723.07|725.07|723.07|725.07|723.07|725.07|723.07|0
1641978320000|2022-01-12 09:05:20|724.84|722.84|724.84|722.84|725.07|723.07|724.84|722.84|0
1641978330000|2022-01-12 09:05:30|725.07|723.07|724.84|722.84|725.07|723.07|724.84|722.84|0
1641978340000|2022-01-12 09:05:40|725.07|723.07|724.61|722.61|725.07|723.07|724.49|722.49|0
1641978350000|2022-01-12 09:05:50|724.84|722.84|725.07|723.07|725.07|723.07|724.84|722.84|0
1641978360000|2022-01-12 09:06:00|724.84|722.84|724.61|722.61|724.84|722.84|724.38|722.38|0
1641978370000|2022-01-12 09:06:10|724.84|722.84|724.61|722.61|724.84|722.84|724.61|722.61|0
1641978380000|2022-01-12 09:06:20|724.84|722.84|724.95|722.95|724.95|722.95|724.84|722.84|0
1641978390000|2022-01-12 09:06:30|724.84|722.84|724.84|722.84|724.84|722.84|724.61|722.61|0
1641978400000|2022-01-12 09:06:40|724.38|722.38|724.15|722.15|724.38|722.38|724.15|722.15|0
1641978410000|2022-01-12 09:06:50|723.69|721.69|723.45|721.45|723.69|721.69|723.45|721.45|0
1641978420000|2022-01-12 09:07:00|723.92|721.92|723.92|721.92|723.92|721.92|723.92|721.92|0
1641978430000|2022-01-12 09:07:10|724.15|722.15|724.26|722.26|724.26|722.26|723.92|721.92|0
1641978440000|2022-01-12 09:07:20|724.15|722.15|723.92|721.92|724.15|722.15|723.92|721.92|0
1641978450000|2022-01-12 09:07:30|723.69|721.69|723.92|721.92|723.92|721.92|723.69|721.69|0
1641978460000|2022-01-12 09:07:40|723.69|721.69|723.69|721.69|723.69|721.69|723.69|721.69|0
1641978470000|2022-01-12 09:07:50|723.45|721.45|723.57|721.57|723.57|721.57|723.45|721.45|0
1641978480000|2022-01-12 09:08:00|723.69|721.69|723.92|721.92|723.92|721.92|723.45|721.45|0
1641978490000|2022-01-12 09:08:10|723.68|721.68|724.38|722.38|724.61|722.61|723.68|721.68|0
1641978500000|2022-01-12 09:08:20|724.15|722.15|724.15|722.15|724.15|722.15|724.15|722.15|0
1641978510000|2022-01-12 09:08:30|724.26|722.26|724.38|722.38|724.38|722.38|724.26|722.26|0
1641978520000|2022-01-12 09:08:40|724.26|722.26|724.38|722.38|724.61|722.61|724.26|722.26|0
1641978530000|2022-01-12 09:08:50|724.61|722.61|724.61|722.61|724.61|722.61|724.61|722.61|0
1641978540000|2022-01-12 09:09:00|724.38|722.38|723.92|721.92|724.38|722.38|723.92|721.92|0
1641978550000|2022-01-12 09:09:10|724.15|722.15|724.38|722.38|724.38|722.38|724.15|722.15|0
1641978560000|2022-01-12 09:09:20|724.15|722.15|724.15|722.15|724.15|722.15|724.15|722.15|0
1641978570000|2022-01-12 09:09:30|724.38|722.38|724.26|722.26|724.38|722.38|724.26|722.26|0
1641978580000|2022-01-12 09:09:40|723.91|721.91|723.91|721.91|723.91|721.91|723.79|721.79|0
1641978590000|2022-01-12 09:09:50|724.15|722.15|723.91|721.91|724.15|722.15|723.91|721.91|0
1641978600000|2022-01-12 09:10:00|724.15|722.15|724.15|722.15|724.15|722.15|724.03|722.03|0
1641978610000|2022-01-12 09:10:10|724.61|722.61|724.61|722.61|724.61|722.61|724.38|722.38|0
1641978620000|2022-01-12 09:10:20|724.72|722.72|724.61|722.61|724.72|722.72|724.61|722.61|0
1641978640000|2022-01-12 09:10:40|724.38|722.38|724.38|722.38|724.38|722.38|724.38|722.38|0
1641978650000|2022-01-12 09:10:50|723.91|721.91|723.56|721.56|723.91|721.91|723.56|721.56|0
1641978660000|2022-01-12 09:11:00|723.45|721.45|722.99|720.99|723.45|721.45|722.99|720.99|0
1641978670000|2022-01-12 09:11:10|723.45|721.45|723.45|721.45|723.45|721.45|723.33|721.33|0
1641978680000|2022-01-12 09:11:20|723.22|721.22|723.33|721.33|723.45|721.45|722.99|720.99|0
1641978690000|2022-01-12 09:11:30|723.45|721.45|723.45|721.45|723.68|721.68|723.45|721.45|0
1641978700000|2022-01-12 09:11:40|723.22|721.22|723.68|721.68|723.68|721.68|723.22|721.22|0
1641978710000|2022-01-12 09:11:50|723.91|721.91|724.49|722.49|724.49|722.49|723.91|721.91|0
1641978720000|2022-01-12 09:12:00|724.61|722.61|724.61|722.61|724.61|722.61|724.38|722.38|0
1641978730000|2022-01-12 09:12:10|724.14|722.14|723.91|721.91|724.14|722.14|723.91|721.91|0
1641978740000|2022-01-12 09:12:20|723.68|721.68|723.45|721.45|723.68|721.68|723.45|721.45|0
1641978750000|2022-01-12 09:12:30|723.22|721.22|723.56|721.56|723.56|721.56|723.22|721.22|0
1641978760000|2022-01-12 09:12:40|722.99|720.99|722.53|720.53|722.99|720.99|722.53|720.53|0
1641978770000|2022-01-12 09:12:50|722.76|720.76|722.53|720.53|722.76|720.76|722.53|720.53|0
1641978780000|2022-01-12 09:13:00|722.41|720.41|722.53|720.53|722.53|720.53|722.3|720.3|0
1641978790000|2022-01-12 09:13:10|722.64|720.64|722.87|720.87|722.87|720.87|722.64|720.64|0
1641978800000|2022-01-12 09:13:20|722.76|720.76|722.41|720.41|722.76|720.76|722.41|720.41|0
1641978810000|2022-01-12 09:13:30|722.53|720.53|722.76|720.76|722.76|720.76|722.53|720.53|0
1641978820000|2022-01-12 09:13:40|722.53|720.53|722.07|720.07|722.53|720.53|722.07|720.07|0
1641978830000|2022-01-12 09:13:50|722.3|720.3|722.76|720.76|722.76|720.76|722.3|720.3|0
1641978840000|2022-01-12 09:14:00|722.53|720.53|722.53|720.53|722.53|720.53|722.53|720.53|0
1641978860000|2022-01-12 09:14:20|722.76|720.76|722.76|720.76|722.76|720.76|722.76|720.76|0
1641978870000|2022-01-12 09:14:30|722.87|720.87|722.87|720.87|722.87|720.87|722.87|720.87|0
1641978880000|2022-01-12 09:14:40|722.99|720.99|722.41|720.41|722.99|720.99|722.41|720.41|0
1641978890000|2022-01-12 09:14:50|722.53|720.53|722.53|720.53|722.53|720.53|722.41|720.41|0
1641978900000|2022-01-12 09:15:00|722.76|720.76|722.3|720.3|722.76|720.76|722.3|720.3|0
1641978910000|2022-01-12 09:15:10|722.53|720.53|722.64|720.64|722.64|720.64|722.53|720.53|0
1641978920000|2022-01-12 09:15:20|722.53|720.53|722.53|720.53|722.76|720.76|722.53|720.53|0
1641978930000|2022-01-12 09:15:30|722.76|720.76|722.87|720.87|722.87|720.87|722.76|720.76|0
1641978940000|2022-01-12 09:15:40|722.99|720.99|723.45|721.45|723.45|721.45|722.99|720.99|0
1641978950000|2022-01-12 09:15:50|723.68|721.68|723.45|721.45|723.68|721.68|723.45|721.45|0
1641978960000|2022-01-12 09:16:00|723.68|721.68|723.68|721.68|723.68|721.68|723.68|721.68|0
1641978980000|2022-01-12 09:16:20|723.79|721.79|723.45|721.45|723.79|721.79|723.45|721.45|0
1641978990000|2022-01-12 09:16:30|723.56|721.56|723.68|721.68|723.91|721.91|723.56|721.56|0
1641979000000|2022-01-12 09:16:40|723.45|721.45|723.22|721.22|723.45|721.45|723.22|721.22|0
1641979010000|2022-01-12 09:16:50|723.56|721.56|723.56|721.56|723.68|721.68|723.56|721.56|0
1641979020000|2022-01-12 09:17:00|723.45|721.45|723.45|721.45|723.68|721.68|723.45|721.45|0
1641979030000|2022-01-12 09:17:10|722.99|720.99|722.76|720.76|722.99|720.99|722.64|720.64|0
1641979040000|2022-01-12 09:17:20|722.99|720.99|722.99|720.99|723.1|721.1|722.99|720.99|0
1641979050000|2022-01-12 09:17:30|723.22|721.22|722.99|720.99|723.22|721.22|722.99|720.99|0
1641979060000|2022-01-12 09:17:40|722.76|720.76|722.76|720.76|722.76|720.76|722.76|720.76|0
1641979070000|2022-01-12 09:17:50|723.1|721.1|722.99|720.99|723.1|721.1|722.99|720.99|0
1641979080000|2022-01-12 09:18:00|723.1|721.1|722.87|720.87|723.1|721.1|722.76|720.76|0
1641979090000|2022-01-12 09:18:10|722.99|720.99|722.99|720.99|722.99|720.99|722.99|720.99|0
1641979100000|2022-01-12 09:18:20|722.76|720.76|722.99|720.99|722.99|720.99|722.76|720.76|0
1641979110000|2022-01-12 09:18:30|722.76|720.76|722.99|720.99|722.99|720.99|722.76|720.76|0
1641979120000|2022-01-12 09:18:40|723.22|721.22|723.22|721.22|723.33|721.33|723.22|721.22|0
1641979130000|2022-01-12 09:18:50|723.1|721.1|723.1|721.1|723.22|721.22|723.1|721.1|0
1641979140000|2022-01-12 09:19:00|723.22|721.22|723.45|721.45|723.68|721.68|723.22|721.22|0
1641979150000|2022-01-12 09:19:10|723.56|721.56|723.56|721.56|723.68|721.68|723.56|721.56|0
1641979160000|2022-01-12 09:19:20|723.45|721.45|723.56|721.56|723.56|721.56|723.45|721.45|0
1641979170000|2022-01-12 09:19:30|723.91|721.91|724.14|722.14|724.14|722.14|723.91|721.91|0
1641979180000|2022-01-12 09:19:40|724.37|722.37|724.6|722.6|724.6|722.6|724.37|722.37|0
1641979190000|2022-01-12 09:19:50|724.37|722.37|724.37|722.37|724.37|722.37|724.37|722.37|0
1641979200000|2022-01-12 09:20:00|724.6|722.6|724.6|722.6|724.6|722.6|724.6|722.6|0
1641979210000|2022-01-12 09:20:10|724.37|722.37|724.14|722.14|724.37|722.37|723.91|721.91|0
1641979220000|2022-01-12 09:20:20|724.37|722.37|724.6|722.6|724.6|722.6|724.37|722.37|0
1641979230000|2022-01-12 09:20:30|725.06|723.06|725.06|723.06|725.06|723.06|725.06|723.06|0
1641979240000|2022-01-12 09:20:40|725.29|723.29|725.76|723.76|725.76|723.76|725.29|723.29|0
1641979250000|2022-01-12 09:20:50|725.52|723.52|725.76|723.76|725.76|723.76|725.52|723.52|0
1641979260000|2022-01-12 09:21:00|725.99|723.99|726.45|724.45|726.45|724.45|725.99|723.99|0
1641979270000|2022-01-12 09:21:10|726.68|724.68|726.45|724.45|726.68|724.68|726.45|724.45|0
1641979280000|2022-01-12 09:21:20|726.33|724.33|726.22|724.22|726.33|724.33|726.22|724.22|0
1641979290000|2022-01-12 09:21:30|726.45|724.45|726.45|724.45|726.45|724.45|726.45|724.45|0
1641979300000|2022-01-12 09:21:40|726.22|724.22|726.22|724.22|726.22|724.22|726.22|724.22|0
1641979310000|2022-01-12 09:21:50|726.33|724.33|726.45|724.45|726.45|724.45|726.33|724.33|0
1641979320000|2022-01-12 09:22:00|726.22|724.22|726.45|724.45|726.45|724.45|726.22|724.22|0
1641979330000|2022-01-12 09:22:10|726.68|724.68|726.68|724.68|726.68|724.68|726.68|724.68|0
1641979340000|2022-01-12 09:22:20|726.79|724.79|726.79|724.79|726.79|724.79|726.79|724.79|0
1641979350000|2022-01-12 09:22:30|726.91|724.91|726.68|724.68|726.91|724.91|726.68|724.68|0
1641979360000|2022-01-12 09:22:40|726.22|724.22|726.22|724.22|726.33|724.33|726.22|724.22|0
1641979370000|2022-01-12 09:22:50|726.33|724.33|726.56|724.56|726.56|724.56|726.33|724.33|0
1641979380000|2022-01-12 09:23:00|726.68|724.68|727.14|725.14|727.14|725.14|726.68|724.68|0
1641979390000|2022-01-12 09:23:10|726.91|724.91|726.91|724.91|726.91|724.91|726.91|724.91|0
1641979400000|2022-01-12 09:23:20|726.68|724.68|726.68|724.68|726.68|724.68|726.68|724.68|0
1641979410000|2022-01-12 09:23:30|726.91|724.91|726.91|724.91|726.91|724.91|726.68|724.68|0
1641979420000|2022-01-12 09:23:40|726.68|724.68|726.68|724.68|726.68|724.68|726.68|724.68|0
1641979430000|2022-01-12 09:23:50|726.45|724.45|726.22|724.22|726.45|724.45|726.22|724.22|0
1641979440000|2022-01-12 09:24:00|726.33|724.33|726.45|724.45|726.45|724.45|726.22|724.22|0
1641979450000|2022-01-12 09:24:10|726.56|724.56|726.56|724.56|726.56|724.56|726.56|724.56|0
1641979460000|2022-01-12 09:24:20|726.68|724.68|726.68|724.68|726.79|724.79|726.68|724.68|0
1641979480000|2022-01-12 09:24:40|726.91|724.91|727.37|725.37|727.37|725.37|726.91|724.91|0
1641979500000|2022-01-12 09:25:00|727.6|725.6|727.83|725.83|728.06|726.06|727.6|725.6|0
1641979510000|2022-01-12 09:25:10|728.06|726.06|728.29|726.29|728.29|726.29|728.06|726.06|0
1641979540000|2022-01-12 09:25:40|728.17|726.17|728.29|726.29|728.29|726.29|728.17|726.17|0
1641979550000|2022-01-12 09:25:50|728.4|726.4|728.98|726.98|728.98|726.98|728.29|726.29|0
1641979560000|2022-01-12 09:26:00|728.75|726.75|728.52|726.52|728.75|726.75|728.52|726.52|0
1641979570000|2022-01-12 09:26:10|728.29|726.29|728.29|726.29|728.29|726.29|728.29|726.29|0
1641979580000|2022-01-12 09:26:20|728.52|726.52|728.52|726.52|728.52|726.52|728.29|726.29|0
1641979590000|2022-01-12 09:26:30|728.29|726.29|728.06|726.06|728.29|726.29|728.06|726.06|0
1641979600000|2022-01-12 09:26:40|727.83|725.83|728.06|726.06|728.06|726.06|727.83|725.83|0
1641979610000|2022-01-12 09:26:50|728.29|726.29|728.06|726.06|728.29|726.29|728.06|726.06|0
1641979620000|2022-01-12 09:27:00|728.29|726.29|728.06|726.06|728.29|726.29|728.06|726.06|0
1641979630000|2022-01-12 09:27:10|727.83|725.83|728.06|726.06|728.06|726.06|727.83|725.83|0
1641979640000|2022-01-12 09:27:20|728.17|726.17|728.52|726.52|728.52|726.52|728.17|726.17|0
1641979660000|2022-01-12 09:27:40|728.29|726.29|728.75|726.75|728.75|726.75|728.29|726.29|0
1641979670000|2022-01-12 09:27:50|728.52|726.52|728.52|726.52|728.52|726.52|728.52|726.52|0
1641979680000|2022-01-12 09:28:00|728.75|726.75|728.75|726.75|728.75|726.75|728.75|726.75|0
1641979690000|2022-01-12 09:28:10|728.52|726.52|728.29|726.29|728.52|726.52|728.29|726.29|0
1641979700000|2022-01-12 09:28:20|728.4|726.4|728.52|726.52|728.52|726.52|728.4|726.4|0
1641979710000|2022-01-12 09:28:30|728.4|726.4|728.75|726.75|728.75|726.75|728.4|726.4|0
1641979720000|2022-01-12 09:28:40|728.86|726.86|729.09|727.09|729.09|727.09|728.86|726.86|0
1641979730000|2022-01-12 09:28:50|728.98|726.98|729.21|727.21|729.21|727.21|728.98|726.98|0
1641979740000|2022-01-12 09:29:00|728.98|726.98|728.98|726.98|728.98|726.98|728.98|726.98|0
1641979760000|2022-01-12 09:29:20|729.09|727.09|728.98|726.98|729.09|727.09|728.98|726.98|0
1641979770000|2022-01-12 09:29:30|729.21|727.21|728.98|726.98|729.21|727.21|728.98|726.98|0
1641979780000|2022-01-12 09:29:40|729.21|727.21|729.68|727.68|729.68|727.68|729.21|727.21|0
1641979790000|2022-01-12 09:29:50|729.56|727.56|730.14|728.14|730.14|728.14|729.56|727.56|0
1641979800000|2022-01-12 09:30:00|730.37|728.37|730.14|728.14|730.37|728.37|730.14|728.14|0
1641979810000|2022-01-12 09:30:10|729.91|727.91|730.14|728.14|730.14|728.14|729.91|727.91|0
1641979820000|2022-01-12 09:30:20|729.91|727.91|729.68|727.68|729.91|727.91|729.68|727.68|0
1641979830000|2022-01-12 09:30:30|729.91|727.91|729.68|727.68|729.91|727.91|729.68|727.68|0
1641979840000|2022-01-12 09:30:40|729.91|727.91|729.91|727.91|729.91|727.91|729.91|727.91|0
1641979850000|2022-01-12 09:30:50|729.68|727.68|729.44|727.44|729.68|727.68|729.44|727.44|0
1641979860000|2022-01-12 09:31:00|729.21|727.21|729.09|727.09|729.21|727.21|729.09|727.09|0
1641979870000|2022-01-12 09:31:10|728.98|726.98|728.75|726.75|728.98|726.98|728.75|726.75|0
1641979880000|2022-01-12 09:31:20|728.52|726.52|728.29|726.29|728.52|726.52|728.29|726.29|0
1641979890000|2022-01-12 09:31:30|728.17|726.17|728.29|726.29|728.29|726.29|728.06|726.06|0
1641979900000|2022-01-12 09:31:40|728.06|726.06|728.06|726.06|728.06|726.06|728.06|726.06|0
1641979920000|2022-01-12 09:32:00|727.83|725.83|727.83|725.83|727.83|725.83|727.83|725.83|0
1641979930000|2022-01-12 09:32:10|728.06|726.06|728.06|726.06|728.06|726.06|728.06|726.06|0
1641979940000|2022-01-12 09:32:20|728.17|726.17|727.83|725.83|728.17|726.17|727.83|725.83|0
1641979950000|2022-01-12 09:32:30|728.06|726.06|728.06|726.06|728.06|726.06|728.06|726.06|0
1641979960000|2022-01-12 09:32:40|727.83|725.83|727.83|725.83|727.83|725.83|727.83|725.83|0
1641979970000|2022-01-12 09:32:50|727.71|725.71|727.6|725.6|727.71|725.71|727.6|725.6|0
1641979980000|2022-01-12 09:33:00|727.37|725.37|727.37|725.37|727.48|725.48|727.37|725.37|0
1641979990000|2022-01-12 09:33:10|727.6|725.6|727.13|725.13|727.6|725.6|727.13|725.13|0
1641980010000|2022-01-12 09:33:30|726.9|724.9|727.13|725.13|727.13|725.13|726.9|724.9|0
1641980020000|2022-01-12 09:33:40|727.37|725.37|727.37|725.37|727.37|725.37|727.37|725.37|0
1641980030000|2022-01-12 09:33:50|727.36|725.36|727.36|725.36|727.36|725.36|727.36|725.36|0
1641980040000|2022-01-12 09:34:00|727.13|725.13|727.6|725.6|727.6|725.6|727.13|725.13|0
1641980050000|2022-01-12 09:34:10|727.36|725.36|727.36|725.36|727.36|725.36|727.36|725.36|0
1641980070000|2022-01-12 09:34:30|727.6|725.6|727.13|725.13|727.6|725.6|727.13|725.13|0
1641980080000|2022-01-12 09:34:40|727.24|725.24|727.36|725.36|727.36|725.36|727.24|725.24|0
1641980090000|2022-01-12 09:34:50|727.83|725.83|727.83|725.83|727.83|725.83|727.83|725.83|0
1641980100000|2022-01-12 09:35:00|727.6|725.6|727.94|725.94|727.94|725.94|727.6|725.6|0
1641980110000|2022-01-12 09:35:10|727.83|725.83|727.83|725.83|727.83|725.83|727.83|725.83|0
1641980120000|2022-01-12 09:35:20|728.06|726.06|728.29|726.29|728.29|726.29|728.06|726.06|0
1641980130000|2022-01-12 09:35:30|728.17|726.17|728.17|726.17|728.17|726.17|728.17|726.17|0
1641980140000|2022-01-12 09:35:40|728.29|726.29|728.06|726.06|728.29|726.29|728.06|726.06|0
1641980150000|2022-01-12 09:35:50|727.83|725.83|727.94|725.94|728.06|726.06|727.83|725.83|0
1641980160000|2022-01-12 09:36:00|728.06|726.06|727.94|725.94|728.06|726.06|727.83|725.83|0
1641980170000|2022-01-12 09:36:10|728.06|726.06|728.52|726.52|728.52|726.52|728.06|726.06|0
1641980200000|2022-01-12 09:36:40|728.4|726.4|728.52|726.52|728.52|726.52|728.4|726.4|0
1641980210000|2022-01-12 09:36:50|728.29|726.29|728.17|726.17|728.29|726.29|728.06|726.06|0
1641980220000|2022-01-12 09:37:00|728.06|726.06|727.83|725.83|728.06|726.06|727.83|725.83|0
1641980230000|2022-01-12 09:37:10|728.06|726.06|727.83|725.83|728.06|726.06|727.83|725.83|0
1641980240000|2022-01-12 09:37:20|728.06|726.06|728.17|726.17|728.17|726.17|728.06|726.06|0
1641980250000|2022-01-12 09:37:30|728.29|726.29|728.06|726.06|728.29|726.29|728.06|726.06|0
1641980260000|2022-01-12 09:37:40|728.29|726.29|728.4|726.4|728.4|726.4|728.17|726.17|0
1641980270000|2022-01-12 09:37:50|728.29|726.29|728.17|726.17|728.29|726.29|728.06|726.06|0
1641980280000|2022-01-12 09:38:00|728.06|726.06|728.06|726.06|728.29|726.29|728.06|726.06|0
1641980290000|2022-01-12 09:38:10|727.82|725.82|727.59|725.59|727.82|725.82|727.59|725.59|0
1641980300000|2022-01-12 09:38:20|727.36|725.36|727.13|725.13|727.36|725.36|727.13|725.13|0
1641980310000|2022-01-12 09:38:30|727.36|725.36|727.36|725.36|727.36|725.36|727.36|725.36|0
1641980320000|2022-01-12 09:38:40|727.13|725.13|727.13|725.13|727.13|725.13|727.13|725.13|0
1641980330000|2022-01-12 09:38:50|727.24|725.24|726.9|724.9|727.24|725.24|726.9|724.9|0
1641980340000|2022-01-12 09:39:00|726.67|724.67|726.55|724.55|726.67|724.67|726.55|724.55|0
1641980350000|2022-01-12 09:39:10|726.9|724.9|726.67|724.67|726.9|724.9|726.67|724.67|0
1641980360000|2022-01-12 09:39:20|726.9|724.9|726.67|724.67|726.9|724.9|726.67|724.67|0
1641980370000|2022-01-12 09:39:30|726.55|724.55|726.55|724.55|726.55|724.55|726.55|724.55|0
1641980380000|2022-01-12 09:39:40|726.44|724.44|726.67|724.67|726.67|724.67|726.44|724.44|0
1641980390000|2022-01-12 09:39:50|726.9|724.9|727.13|725.13|727.13|725.13|726.9|724.9|0
1641980400000|2022-01-12 09:40:00|726.9|724.9|727.13|725.13|727.13|725.13|726.9|724.9|0
1641980410000|2022-01-12 09:40:10|727.01|725.01|727.13|725.13|727.13|725.13|727.01|725.01|0
1641980420000|2022-01-12 09:40:20|727.36|725.36|727.36|725.36|727.36|725.36|727.36|725.36|0
1641980440000|2022-01-12 09:40:40|727.59|725.59|727.59|725.59|727.59|725.59|727.59|725.59|0
1641980450000|2022-01-12 09:40:50|727.47|725.47|727.59|725.59|727.59|725.59|727.47|725.47|0
1641980460000|2022-01-12 09:41:00|727.82|725.82|728.05|726.05|728.05|726.05|727.82|725.82|0
1641980470000|2022-01-12 09:41:10|727.82|725.82|727.82|725.82|727.82|725.82|727.82|725.82|0
1641980480000|2022-01-12 09:41:20|727.47|725.47|727.47|725.47|727.47|725.47|727.47|725.47|0
1641980490000|2022-01-12 09:41:30|727.36|725.36|727.59|725.59|727.59|725.59|727.36|725.36|0
1641980500000|2022-01-12 09:41:40|727.36|725.36|727.59|725.59|727.59|725.59|727.36|725.36|0
1641980510000|2022-01-12 09:41:50|727.82|725.82|727.82|725.82|727.82|725.82|727.59|725.59|0
1641980520000|2022-01-12 09:42:00|727.7|725.7|727.59|725.59|727.7|725.7|727.59|725.59|0
1641980530000|2022-01-12 09:42:10|727.7|725.7|727.82|725.82|727.82|725.82|727.7|725.7|0
1641980540000|2022-01-12 09:42:20|728.05|726.05|727.82|725.82|728.05|726.05|727.82|725.82|0
1641980550000|2022-01-12 09:42:30|728.05|726.05|728.28|726.28|728.28|726.28|728.05|726.05|0
1641980580000|2022-01-12 09:43:00|728.52|726.52|728.52|726.52|728.52|726.52|728.52|726.52|0
1641980590000|2022-01-12 09:43:10|728.28|726.28|728.05|726.05|728.28|726.28|728.05|726.05|0
1641980600000|2022-01-12 09:43:20|727.93|725.93|727.7|725.7|728.05|726.05|727.7|725.7|0
1641980610000|2022-01-12 09:43:30|727.59|725.59|727.7|725.7|727.7|725.7|727.59|725.59|0
1641980620000|2022-01-12 09:43:40|727.82|725.82|727.82|725.82|727.82|725.82|727.7|725.7|0
1641980630000|2022-01-12 09:43:50|727.7|725.7|727.82|725.82|727.82|725.82|727.7|725.7|0
1641980640000|2022-01-12 09:44:00|727.59|725.59|728.16|726.16|728.16|726.16|727.59|725.59|0
1641980650000|2022-01-12 09:44:10|728.28|726.28|727.59|725.59|728.28|726.28|727.59|725.59|0
1641980660000|2022-01-12 09:44:20|727.7|725.7|727.7|725.7|727.7|725.7|727.7|725.7|0
1641980670000|2022-01-12 09:44:30|727.82|725.82|727.93|725.93|727.93|725.93|727.82|725.82|0
1641980680000|2022-01-12 09:44:40|728.05|726.05|728.05|726.05|728.05|726.05|728.05|726.05|0
1641980690000|2022-01-12 09:44:50|728.28|726.28|728.28|726.28|728.28|726.28|728.16|726.16|0
1641980700000|2022-01-12 09:45:00|728.05|726.05|727.82|725.82|728.05|726.05|727.82|725.82|0
1641980710000|2022-01-12 09:45:10|727.59|725.59|728.05|726.05|728.05|726.05|727.59|725.59|0
1641980720000|2022-01-12 09:45:20|728.28|726.28|728.05|726.05|728.28|726.28|728.05|726.05|0
1641980730000|2022-01-12 09:45:30|727.93|725.93|727.82|725.82|728.05|726.05|727.82|725.82|0
1641980740000|2022-01-12 09:45:40|728.05|726.05|728.28|726.28|728.28|726.28|728.05|726.05|0
1641980750000|2022-01-12 09:45:50|728.05|726.05|728.05|726.05|728.05|726.05|727.82|725.82|0
1641980760000|2022-01-12 09:46:00|728.28|726.28|728.28|726.28|728.28|726.28|728.28|726.28|0
1641980770000|2022-01-12 09:46:10|728.05|726.05|728.05|726.05|728.28|726.28|728.05|726.05|0
1641980780000|2022-01-12 09:46:20|728.16|726.16|728.28|726.28|728.28|726.28|728.16|726.16|0
1641980790000|2022-01-12 09:46:30|728.51|726.51|728.39|726.39|728.51|726.51|728.39|726.39|0
1641980800000|2022-01-12 09:46:40|728.51|726.51|728.74|726.74|728.74|726.74|728.51|726.51|0
1641980820000|2022-01-12 09:47:00|728.62|726.62|728.98|726.98|728.98|726.98|728.51|726.51|0
1641980830000|2022-01-12 09:47:10|728.74|726.74|728.98|726.98|728.98|726.98|728.74|726.74|0
1641980840000|2022-01-12 09:47:20|729.21|727.21|728.98|726.98|729.21|727.21|728.98|726.98|0
1641980850000|2022-01-12 09:47:30|729.21|727.21|728.98|726.98|729.21|727.21|728.98|726.98|0
1641980860000|2022-01-12 09:47:40|729.21|727.21|729.21|727.21|729.21|727.21|728.98|726.98|0
1641980870000|2022-01-12 09:47:50|729.09|727.09|729.21|727.21|729.21|727.21|728.98|726.98|0
1641980880000|2022-01-12 09:48:00|729.32|727.32|729.21|727.21|729.32|727.32|729.09|727.09|0
1641980890000|2022-01-12 09:48:10|729.44|727.44|729.21|727.21|729.44|727.44|729.21|727.21|0
1641980900000|2022-01-12 09:48:20|729.32|727.32|729.21|727.21|729.32|727.32|729.21|727.21|0
1641980910000|2022-01-12 09:48:30|729.44|727.44|728.97|726.97|729.44|727.44|728.97|726.97|0
1641980920000|2022-01-12 09:48:40|729.21|727.21|729.21|727.21|729.21|727.21|729.21|727.21|0
1641980940000|2022-01-12 09:49:00|729.32|727.32|729.32|727.32|729.32|727.32|729.32|727.32|0
1641980950000|2022-01-12 09:49:10|729.21|727.21|729.67|727.67|729.67|727.67|729.21|727.21|0
1641980960000|2022-01-12 09:49:20|729.55|727.55|729.44|727.44|729.67|727.67|729.44|727.44|0
1641980970000|2022-01-12 09:49:30|729.67|727.67|729.44|727.44|729.67|727.67|729.44|727.44|0
1641980990000|2022-01-12 09:49:50|729.67|727.67|729.44|727.44|729.67|727.67|729.44|727.44|0
1641981000000|2022-01-12 09:50:00|729.67|727.67|729.44|727.44|729.67|727.67|729.44|727.44|0
1641981010000|2022-01-12 09:50:10|729.67|727.67|729.44|727.44|729.67|727.67|729.44|727.44|0
1641981020000|2022-01-12 09:50:20|729.21|727.21|729.67|727.67|729.67|727.67|729.21|727.21|0
1641981030000|2022-01-12 09:50:30|729.44|727.44|729.44|727.44|729.44|727.44|729.44|727.44|0
1641981060000|2022-01-12 09:51:00|729.67|727.67|729.9|727.9|729.9|727.9|729.67|727.67|0
1641981070000|2022-01-12 09:51:10|730.13|728.13|730.13|728.13|730.13|728.13|730.13|728.13|0
1641981080000|2022-01-12 09:51:20|730.36|728.36|730.36|728.36|730.36|728.36|730.36|728.36|0
1641981090000|2022-01-12 09:51:30|730.24|728.24|730.13|728.13|730.24|728.24|730.13|728.13|0
1641981100000|2022-01-12 09:51:40|729.9|727.9|729.9|727.9|729.9|727.9|729.9|727.9|0
1641981110000|2022-01-12 09:51:50|730.13|728.13|729.9|727.9|730.13|728.13|729.9|727.9|0
1641981120000|2022-01-12 09:52:00|729.67|727.67|729.9|727.9|729.9|727.9|729.67|727.67|0
1641981130000|2022-01-12 09:52:10|729.67|727.67|729.9|727.9|729.9|727.9|729.67|727.67|0
1641981150000|2022-01-12 09:52:30|730.13|728.13|730.13|728.13|730.13|728.13|730.13|728.13|0
1641981160000|2022-01-12 09:52:40|729.9|727.9|729.9|727.9|729.9|727.9|729.9|727.9|0
1641981170000|2022-01-12 09:52:50|730.01|728.01|729.9|727.9|730.01|728.01|729.9|727.9|0
1641981180000|2022-01-12 09:53:00|730.13|728.13|730.13|728.13|730.13|728.13|730.13|728.13|0
1641981190000|2022-01-12 09:53:10|730.36|728.36|730.36|728.36|730.36|728.36|730.13|728.13|0
1641981210000|2022-01-12 09:53:30|730.47|728.47|730.47|728.47|730.47|728.47|730.47|728.47|0
1641981220000|2022-01-12 09:53:40|730.36|728.36|730.36|728.36|730.59|728.59|730.36|728.36|0
1641981230000|2022-01-12 09:53:50|730.47|728.47|730.59|728.59|730.59|728.59|730.36|728.36|0
1641981240000|2022-01-12 09:54:00|730.82|728.82|730.82|728.82|730.82|728.82|730.82|728.82|0
1641981270000|2022-01-12 09:54:30|731.51|729.51|731.51|729.51|731.51|729.51|731.51|729.51|0
1641981280000|2022-01-12 09:54:40|731.62|729.62|731.62|729.62|731.62|729.62|731.62|729.62|0
1641981290000|2022-01-12 09:54:50|731.74|729.74|731.74|729.74|731.74|729.74|731.62|729.62|0
1641981300000|2022-01-12 09:55:00|731.51|729.51|731.51|729.51|731.51|729.51|731.51|729.51|0
1641981310000|2022-01-12 09:55:10|731.05|729.05|731.28|729.28|731.28|729.28|731.05|729.05|0
1641981320000|2022-01-12 09:55:20|731.05|729.05|731.05|729.05|731.05|729.05|731.05|729.05|0
1641981330000|2022-01-12 09:55:30|731.28|729.28|731.28|729.28|731.28|729.28|731.28|729.28|0
1641981340000|2022-01-12 09:55:40|731.51|729.51|731.74|729.74|731.74|729.74|731.51|729.51|0
1641981350000|2022-01-12 09:55:50|731.51|729.51|731.62|729.62|731.62|729.62|731.51|729.51|0
1641981360000|2022-01-12 09:56:00|731.74|729.74|731.28|729.28|731.74|729.74|731.28|729.28|0
1641981370000|2022-01-12 09:56:10|731.05|729.05|731.51|729.51|731.51|729.51|731.05|729.05|0
1641981380000|2022-01-12 09:56:20|731.28|729.28|731.05|729.05|731.28|729.28|731.05|729.05|0
1641981390000|2022-01-12 09:56:30|730.82|728.82|730.82|728.82|730.82|728.82|730.82|728.82|0
1641981400000|2022-01-12 09:56:40|730.59|728.59|730.36|728.36|730.59|728.59|730.36|728.36|0
1641981410000|2022-01-12 09:56:50|730.59|728.59|730.59|728.59|730.59|728.59|730.59|728.59|0
1641981420000|2022-01-12 09:57:00|730.82|728.82|730.36|728.36|730.82|728.82|730.36|728.36|0
1641981430000|2022-01-12 09:57:10|730.59|728.59|730.59|728.59|730.59|728.59|730.36|728.36|0
1641981440000|2022-01-12 09:57:20|730.47|728.47|730.59|728.59|730.59|728.59|730.47|728.47|0
1641981450000|2022-01-12 09:57:30|730.36|728.36|730.24|728.24|730.36|728.36|730.24|728.24|0
1641981460000|2022-01-12 09:57:40|730.13|728.13|730.13|728.13|730.13|728.13|729.89|727.89|0
1641981470000|2022-01-12 09:57:50|730.01|728.01|729.89|727.89|730.01|728.01|729.89|727.89|0
1641981480000|2022-01-12 09:58:00|730.13|728.13|730.13|728.13|730.13|728.13|730.13|728.13|0
1641981490000|2022-01-12 09:58:10|730.82|728.82|730.82|728.82|730.82|728.82|730.82|728.82|0
1641981500000|2022-01-12 09:58:20|730.59|728.59|731.51|729.51|731.51|729.51|730.59|728.59|0
1641981510000|2022-01-12 09:58:30|731.74|729.74|731.74|729.74|731.74|729.74|731.62|729.62|0
1641981520000|2022-01-12 09:58:40|731.62|729.62|731.28|729.28|731.74|729.74|731.28|729.28|0
1641981530000|2022-01-12 09:58:50|731.16|729.16|731.05|729.05|731.16|729.16|731.05|729.05|0
1641981540000|2022-01-12 09:59:00|731.28|729.28|731.28|729.28|731.28|729.28|731.28|729.28|0
1641981550000|2022-01-12 09:59:10|731.05|729.05|731.05|729.05|731.05|729.05|731.05|729.05|0
1641981560000|2022-01-12 09:59:20|731.28|729.28|731.05|729.05|731.28|729.28|731.05|729.05|0
1641981570000|2022-01-12 09:59:30|731.16|729.16|731.05|729.05|731.16|729.16|730.82|728.82|0
1641981590000|2022-01-12 09:59:50|731.16|729.16|731.28|729.28|731.28|729.28|731.16|729.16|0
1641981600000|2022-01-12 10:00:00|731.74|729.74|731.85|729.85|731.97|729.97|731.74|729.74|0
1641981610000|2022-01-12 10:00:10|731.97|729.97|732.44|730.44|732.44|730.44|731.97|729.97|0
1641981620000|2022-01-12 10:00:20|732.67|730.67|732.67|730.67|732.67|730.67|732.67|730.67|0
1641981640000|2022-01-12 10:00:40|732.44|730.44|732.2|730.2|732.44|730.44|732.2|730.2|0
1641981650000|2022-01-12 10:00:50|732.08|730.08|731.97|729.97|732.2|730.2|731.97|729.97|0
1641981660000|2022-01-12 10:01:00|731.74|729.74|732.44|730.44|732.44|730.44|731.74|729.74|0
1641981670000|2022-01-12 10:01:10|732.2|730.2|731.97|729.97|732.2|730.2|731.97|729.97|0
1641981680000|2022-01-12 10:01:20|732.2|730.2|731.74|729.74|732.2|730.2|731.74|729.74|0
1641981690000|2022-01-12 10:01:30|731.51|729.51|731.74|729.74|731.74|729.74|731.51|729.51|0
1641981700000|2022-01-12 10:01:40|731.85|729.85|731.74|729.74|731.85|729.85|731.74|729.74|0
1641981720000|2022-01-12 10:02:00|731.97|729.97|731.97|729.97|731.97|729.97|731.97|729.97|0
1641981730000|2022-01-12 10:02:10|732.2|730.2|731.97|729.97|732.2|730.2|731.97|729.97|0
1641981740000|2022-01-12 10:02:20|731.85|729.85|732.08|730.08|732.08|730.08|731.85|729.85|0
1641981750000|2022-01-12 10:02:30|732.2|730.2|731.97|729.97|732.31|730.31|731.97|729.97|0
1641981760000|2022-01-12 10:02:40|731.85|729.85|731.74|729.74|731.85|729.85|731.74|729.74|0
1641981770000|2022-01-12 10:02:50|731.97|729.97|731.97|729.97|731.97|729.97|731.97|729.97|0
1641981780000|2022-01-12 10:03:00|731.51|729.51|731.74|729.74|731.74|729.74|731.51|729.51|0
1641981790000|2022-01-12 10:03:10|731.51|729.51|731.51|729.51|731.74|729.74|731.51|729.51|0
1641981800000|2022-01-12 10:03:20|731.74|729.74|731.74|729.74|731.74|729.74|731.74|729.74|0
1641981810000|2022-01-12 10:03:30|731.51|729.51|731.51|729.51|731.51|729.51|731.51|729.51|0
1641981830000|2022-01-12 10:03:50|731.28|729.28|731.51|729.51|731.51|729.51|731.28|729.28|0
1641981840000|2022-01-12 10:04:00|731.74|729.74|731.74|729.74|731.74|729.74|731.74|729.74|0
1641981850000|2022-01-12 10:04:10|731.51|729.51|731.16|729.16|731.51|729.51|731.16|729.16|0
1641981860000|2022-01-12 10:04:20|731.28|729.28|731.28|729.28|731.28|729.28|731.28|729.28|0
1641981880000|2022-01-12 10:04:40|731.16|729.16|730.93|728.93|731.16|729.16|730.93|728.93|0
1641981890000|2022-01-12 10:04:50|730.82|728.82|730.82|728.82|730.93|728.93|730.82|728.82|0
1641981900000|2022-01-12 10:05:00|731.05|729.05|730.82|728.82|731.05|729.05|730.82|728.82|0
1641981910000|2022-01-12 10:05:10|731.28|729.28|731.16|729.16|731.28|729.28|731.05|729.05|0
1641981920000|2022-01-12 10:05:20|731.05|729.05|730.82|728.82|731.05|729.05|730.82|728.82|0
1641981930000|2022-01-12 10:05:30|730.7|728.7|730.58|728.58|730.7|728.7|730.35|728.35|0
1641981950000|2022-01-12 10:05:50|730.35|728.35|730.82|728.82|730.82|728.82|730.35|728.35|0
1641981960000|2022-01-12 10:06:00|730.7|728.7|730.82|728.82|730.82|728.82|730.7|728.7|0
1641981970000|2022-01-12 10:06:10|730.58|728.58|730.82|728.82|730.82|728.82|730.58|728.58|0
1641981980000|2022-01-12 10:06:20|730.58|728.58|730.58|728.58|730.58|728.58|730.58|728.58|0
1641982000000|2022-01-12 10:06:40|730.82|728.82|730.58|728.58|730.82|728.82|730.58|728.58|0
1641982010000|2022-01-12 10:06:50|730.35|728.35|730.35|728.35|730.35|728.35|730.35|728.35|0
1641982020000|2022-01-12 10:07:00|730.12|728.12|729.66|727.66|730.12|728.12|729.66|727.66|0
1641982030000|2022-01-12 10:07:10|729.43|727.43|729.66|727.66|729.66|727.66|729.43|727.43|0
1641982040000|2022-01-12 10:07:20|729.89|727.89|730.12|728.12|730.12|728.12|729.89|727.89|0
1641982050000|2022-01-12 10:07:30|729.89|727.89|729.89|727.89|729.89|727.89|729.89|727.89|0
1641982060000|2022-01-12 10:07:40|730.12|728.12|729.89|727.89|730.35|728.35|729.89|727.89|0
1641982070000|2022-01-12 10:07:50|729.66|727.66|729.66|727.66|729.66|727.66|729.66|727.66|0
1641982080000|2022-01-12 10:08:00|729.54|727.54|729.89|727.89|729.89|727.89|729.54|727.54|0
1641982090000|2022-01-12 10:08:10|729.66|727.66|729.2|727.2|729.66|727.66|729.2|727.2|0
1641982100000|2022-01-12 10:08:20|728.74|726.74|728.74|726.74|728.85|726.85|728.74|726.74|0
1641982110000|2022-01-12 10:08:30|728.5|726.5|728.97|726.97|728.97|726.97|728.5|726.5|0
1641982120000|2022-01-12 10:08:40|729.2|727.2|729.43|727.43|729.43|727.43|729.2|727.2|0
1641982130000|2022-01-12 10:08:50|729.77|727.77|729.89|727.89|729.89|727.89|729.66|727.66|0
1641982140000|2022-01-12 10:09:00|729.66|727.66|729.43|727.43|729.77|727.77|729.43|727.43|0
1641982150000|2022-01-12 10:09:10|729.66|727.66|729.89|727.89|729.89|727.89|729.66|727.66|0
1641982160000|2022-01-12 10:09:20|729.66|727.66|729.66|727.66|729.77|727.77|729.66|727.66|0
1641982170000|2022-01-12 10:09:30|729.89|727.89|729.66|727.66|729.89|727.89|729.66|727.66|0
1641982180000|2022-01-12 10:09:40|729.31|727.31|729.31|727.31|729.43|727.43|729.31|727.31|0
1641982190000|2022-01-12 10:09:50|729.43|727.43|728.97|726.97|729.43|727.43|728.97|726.97|0
1641982200000|2022-01-12 10:10:00|729.2|727.2|729.2|727.2|729.43|727.43|729.2|727.2|0
1641982210000|2022-01-12 10:10:10|729.43|727.43|729.43|727.43|729.43|727.43|729.31|727.31|0
1641982220000|2022-01-12 10:10:20|729.2|727.2|729.2|727.2|729.2|727.2|729.2|727.2|0
1641982240000|2022-01-12 10:10:40|729.08|727.08|728.97|726.97|729.08|727.08|728.97|726.97|0
1641982250000|2022-01-12 10:10:50|729.08|727.08|729.08|727.08|729.2|727.2|729.08|727.08|0
1641982260000|2022-01-12 10:11:00|728.5|726.5|728.27|726.27|728.5|726.5|728.27|726.27|0
1641982270000|2022-01-12 10:11:10|728.04|726.04|728.04|726.04|728.04|726.04|728.04|726.04|0
1641982280000|2022-01-12 10:11:20|727.92|725.92|728.04|726.04|728.04|726.04|727.92|725.92|0
1641982300000|2022-01-12 10:11:40|728.5|726.5|728.5|726.5|728.5|726.5|728.5|726.5|0
1641982320000|2022-01-12 10:12:00|728.27|726.27|728.38|726.38|728.38|726.38|728.04|726.04|0
1641982330000|2022-01-12 10:12:10|728.5|726.5|728.27|726.27|728.5|726.5|728.27|726.27|0
1641982340000|2022-01-12 10:12:20|728.04|726.04|728.04|726.04|728.04|726.04|728.04|726.04|0
1641982350000|2022-01-12 10:12:30|728.27|726.27|728.27|726.27|728.27|726.27|728.04|726.04|0
1641982360000|2022-01-12 10:12:40|728.04|726.04|728.27|726.27|728.27|726.27|728.04|726.04|0
1641982370000|2022-01-12 10:12:50|728.5|726.5|728.5|726.5|728.73|726.73|728.5|726.5|0
1641982380000|2022-01-12 10:13:00|728.27|726.27|728.27|726.27|728.5|726.5|728.27|726.27|0
1641982390000|2022-01-12 10:13:10|728.5|726.5|728.73|726.73|728.73|726.73|728.5|726.5|0
1641982400000|2022-01-12 10:13:20|728.84|726.84|728.96|726.96|728.96|726.96|728.84|726.84|0
1641982410000|2022-01-12 10:13:30|728.84|726.84|728.73|726.73|728.96|726.96|728.73|726.73|0
1641982430000|2022-01-12 10:13:50|728.96|726.96|728.96|726.96|728.96|726.96|728.96|726.96|0
1641982440000|2022-01-12 10:14:00|729.07|727.07|729.2|727.2|729.2|727.2|729.07|727.07|0
1641982450000|2022-01-12 10:14:10|729.19|727.19|729.66|727.66|729.66|727.66|729.19|727.19|0
1641982460000|2022-01-12 10:14:20|729.89|727.89|730.12|728.12|730.12|728.12|729.89|727.89|0
1641982470000|2022-01-12 10:14:30|729.89|727.89|729.89|727.89|730|728|729.89|727.89|0
1641982480000|2022-01-12 10:14:40|729.66|727.66|729.43|727.43|729.66|727.66|729.43|727.43|0
1641982490000|2022-01-12 10:14:50|729.66|727.66|729.43|727.43|729.66|727.66|729.43|727.43|0
1641982500000|2022-01-12 10:15:00|729.66|727.66|729.89|727.89|729.89|727.89|729.66|727.66|0
1641982510000|2022-01-12 10:15:10|729.54|727.54|729.66|727.66|729.66|727.66|729.54|727.54|0
1641982520000|2022-01-12 10:15:20|729.89|727.89|729.89|727.89|729.89|727.89|729.77|727.77|0
1641982530000|2022-01-12 10:15:30|730|728|730.35|728.35|730.35|728.35|729.89|727.89|0
1641982540000|2022-01-12 10:15:40|730.12|728.12|730.58|728.58|730.58|728.58|730.12|728.12|0
1641982550000|2022-01-12 10:15:50|730.35|728.35|730.58|728.58|730.58|728.58|730.35|728.35|0
1641982560000|2022-01-12 10:16:00|730.35|728.35|730.58|728.58|730.58|728.58|730.35|728.35|0
1641982570000|2022-01-12 10:16:10|730.81|728.81|730.81|728.81|731.04|729.04|730.81|728.81|0
1641982580000|2022-01-12 10:16:20|731.04|729.04|730.81|728.81|731.04|729.04|730.81|728.81|0
1641982600000|2022-01-12 10:16:40|731.04|729.04|730.35|728.35|731.04|729.04|730.12|728.12|0
1641982610000|2022-01-12 10:16:50|730.12|728.12|730.12|728.12|730.12|728.12|730.12|728.12|0
1641982620000|2022-01-12 10:17:00|730.35|728.35|730.12|728.12|730.35|728.35|730.12|728.12|0
1641982640000|2022-01-12 10:17:20|729.89|727.89|730.12|728.12|730.23|728.23|729.89|727.89|0
1641982650000|2022-01-12 10:17:30|729.89|727.89|730|728|730|728|729.89|727.89|0
1641982660000|2022-01-12 10:17:40|730.12|728.12|730.35|728.35|730.35|728.35|730.12|728.12|0
1641982670000|2022-01-12 10:17:50|730.12|728.12|730.12|728.12|730.12|728.12|729.89|727.89|0
1641982680000|2022-01-12 10:18:00|730|728|729.89|727.89|730|728|729.89|727.89|0
1641982690000|2022-01-12 10:18:10|730.12|728.12|729.89|727.89|730.12|728.12|729.89|727.89|0
1641982700000|2022-01-12 10:18:20|729.77|727.77|729.42|727.42|729.77|727.77|729.42|727.42|0
1641982710000|2022-01-12 10:18:30|729.19|727.19|729.3|727.3|729.3|727.3|729.19|727.19|0
1641982720000|2022-01-12 10:18:40|729.42|727.42|729.42|727.42|729.42|727.42|729.19|727.19|0
1641982730000|2022-01-12 10:18:50|729.19|727.19|729.19|727.19|729.19|727.19|729.19|727.19|0
1641982740000|2022-01-12 10:19:00|729.42|727.42|729.42|727.42|729.42|727.42|729.19|727.19|0
1641982750000|2022-01-12 10:19:10|729.3|727.3|729.19|727.19|729.3|727.3|729.19|727.19|0
1641982760000|2022-01-12 10:19:20|729.42|727.42|729.3|727.3|729.42|727.42|729.19|727.19|0
1641982770000|2022-01-12 10:19:30|729.42|727.42|729.19|727.19|729.42|727.42|729.07|727.07|0
1641982790000|2022-01-12 10:19:50|729.3|727.3|728.96|726.96|729.3|727.3|728.96|726.96|0
1641982800000|2022-01-12 10:20:00|729.07|727.07|728.73|726.73|729.07|727.07|728.73|726.73|0
1641982810000|2022-01-12 10:20:10|728.5|726.5|728.96|726.96|728.96|726.96|728.5|726.5|0
1641982820000|2022-01-12 10:20:20|728.84|726.84|728.96|726.96|728.96|726.96|728.73|726.73|0
1641982840000|2022-01-12 10:20:40|729.07|727.07|729.19|727.19|729.19|727.19|729.07|727.07|0
1641982870000|2022-01-12 10:21:10|729.3|727.3|729.42|727.42|729.42|727.42|729.3|727.3|0
1641982880000|2022-01-12 10:21:20|729.19|727.19|729.19|727.19|729.3|727.3|729.19|727.19|0
1641982890000|2022-01-12 10:21:30|729.42|727.42|729.42|727.42|729.42|727.42|729.42|727.42|0
1641982900000|2022-01-12 10:21:40|729.3|727.3|729.19|727.19|729.3|727.3|729.19|727.19|0
1641982910000|2022-01-12 10:21:50|729.07|727.07|729.3|727.3|729.3|727.3|729.07|727.07|0
1641982920000|2022-01-12 10:22:00|729.19|727.19|729.19|727.19|729.42|727.42|729.19|727.19|0
1641982930000|2022-01-12 10:22:10|729.42|727.42|729.42|727.42|729.42|727.42|729.42|727.42|0
1641982940000|2022-01-12 10:22:20|729.65|727.65|729.88|727.88|729.88|727.88|729.65|727.65|0
1641982950000|2022-01-12 10:22:30|730.12|728.12|730.12|728.12|730.12|728.12|730.12|728.12|0
1641982970000|2022-01-12 10:22:50|730.35|728.35|730.23|728.23|730.35|728.35|730.23|728.23|0
1641982980000|2022-01-12 10:23:00|730.35|728.35|730.35|728.35|730.35|728.35|730.35|728.35|0
1641982990000|2022-01-12 10:23:10|730.58|728.58|730.92|728.92|731.04|729.04|730.58|728.58|0
1641983000000|2022-01-12 10:23:20|730.81|728.81|731.27|729.27|731.27|729.27|730.81|728.81|0
1641983010000|2022-01-12 10:23:30|731.5|729.5|731.27|729.27|731.5|729.5|731.27|729.27|0
1641983030000|2022-01-12 10:23:50|731.5|729.5|731.27|729.27|731.5|729.5|731.27|729.27|0
1641983040000|2022-01-12 10:24:00|731.15|729.15|731.27|729.27|731.27|729.27|731.15|729.15|0
1641983050000|2022-01-12 10:24:10|731.38|729.38|731.5|729.5|731.5|729.5|731.38|729.38|0
1641983060000|2022-01-12 10:24:20|731.27|729.27|731.5|729.5|731.5|729.5|731.27|729.27|0
1641983080000|2022-01-12 10:24:40|731.27|729.27|731.27|729.27|731.27|729.27|731.27|729.27|0
1641983090000|2022-01-12 10:24:50|731.5|729.5|731.5|729.5|731.5|729.5|731.5|729.5|0
1641983100000|2022-01-12 10:25:00|731.73|729.73|731.61|729.61|731.73|729.73|731.61|729.61|0
1641983110000|2022-01-12 10:25:10|731.96|729.96|732.19|730.19|732.19|730.19|731.96|729.96|0
1641983120000|2022-01-12 10:25:20|731.96|729.96|731.61|729.61|731.96|729.96|731.61|729.61|0
1641983130000|2022-01-12 10:25:30|731.5|729.5|730.81|728.81|731.5|729.5|730.81|728.81|0
1641983140000|2022-01-12 10:25:40|731.04|729.04|731.04|729.04|731.04|729.04|730.81|728.81|0
1641983150000|2022-01-12 10:25:50|731.27|729.27|731.27|729.27|731.27|729.27|731.27|729.27|0
1641983160000|2022-01-12 10:26:00|731.04|729.04|731.04|729.04|731.04|729.04|731.04|729.04|0
1641983170000|2022-01-12 10:26:10|731.15|729.15|731.15|729.15|731.15|729.15|731.04|729.04|0
1641983180000|2022-01-12 10:26:20|731.27|729.27|731.04|729.04|731.27|729.27|731.04|729.04|0
1641983200000|2022-01-12 10:26:40|730.81|728.81|731.04|729.04|731.04|729.04|730.81|728.81|0
1641983210000|2022-01-12 10:26:50|730.92|728.92|730.92|728.92|730.92|728.92|730.92|728.92|0
1641983220000|2022-01-12 10:27:00|731.04|729.04|731.04|729.04|731.27|729.27|731.04|729.04|0
1641983230000|2022-01-12 10:27:10|730.92|728.92|731.04|729.04|731.04|729.04|730.92|728.92|0
1641983240000|2022-01-12 10:27:20|730.81|728.81|731.27|729.27|731.27|729.27|730.81|728.81|0
1641983250000|2022-01-12 10:27:30|731.15|729.15|731.27|729.27|731.27|729.27|731.15|729.15|0
1641983270000|2022-01-12 10:27:50|731.73|729.73|731.73|729.73|731.96|729.96|731.73|729.73|0
1641983280000|2022-01-12 10:28:00|731.96|729.96|731.96|729.96|731.96|729.96|731.96|729.96|0
1641983290000|2022-01-12 10:28:10|731.84|729.84|732.19|730.19|732.19|730.19|731.84|729.84|0
1641983300000|2022-01-12 10:28:20|731.96|729.96|731.96|729.96|731.96|729.96|731.96|729.96|0
1641983310000|2022-01-12 10:28:30|731.73|729.73|731.96|729.96|731.96|729.96|731.73|729.73|0
1641983330000|2022-01-12 10:28:50|731.73|729.73|731.04|729.04|731.73|729.73|731.04|729.04|0
1641983340000|2022-01-12 10:29:00|731.15|729.15|731.27|729.27|731.27|729.27|731.15|729.15|0
1641983350000|2022-01-12 10:29:10|731.04|729.04|731.04|729.04|731.04|729.04|731.04|729.04|0
1641983360000|2022-01-12 10:29:20|731.27|729.27|731.15|729.15|731.27|729.27|731.15|729.15|0
1641983370000|2022-01-12 10:29:30|731.27|729.27|731.04|729.04|731.27|729.27|731.04|729.04|0
1641983380000|2022-01-12 10:29:40|730.57|728.57|730.11|728.11|730.57|728.57|730.11|728.11|0
1641983390000|2022-01-12 10:29:50|730.34|728.34|730.34|728.34|730.57|728.57|730.11|728.11|0
1641983400000|2022-01-12 10:30:00|729.88|727.88|729.88|727.88|729.88|727.88|729.88|727.88|0
1641983410000|2022-01-12 10:30:10|730.34|728.34|730.34|728.34|730.45|728.45|730.34|728.34|0
1641983420000|2022-01-12 10:30:20|730.57|728.57|730.45|728.45|730.57|728.57|730.34|728.34|0
1641983430000|2022-01-12 10:30:30|730.34|728.34|730.81|728.81|730.81|728.81|730.34|728.34|0
1641983440000|2022-01-12 10:30:40|730.68|728.68|730.81|728.81|730.81|728.81|730.68|728.68|0
1641983450000|2022-01-12 10:30:50|730.45|728.45|730.45|728.45|730.45|728.45|730.45|728.45|0
1641983460000|2022-01-12 10:31:00|730.57|728.57|730.34|728.34|730.57|728.57|730.34|728.34|0
1641983470000|2022-01-12 10:31:10|729.53|727.53|729.65|727.65|729.65|727.65|729.42|727.42|0
1641983480000|2022-01-12 10:31:20|729.88|727.88|729.65|727.65|729.88|727.88|729.65|727.65|0
1641983500000|2022-01-12 10:31:40|729.76|727.76|730.11|728.11|730.11|728.11|729.65|727.65|0
1641983510000|2022-01-12 10:31:50|729.88|727.88|730.11|728.11|730.11|728.11|729.88|727.88|0
1641983520000|2022-01-12 10:32:00|729.99|727.99|730.11|728.11|730.11|728.11|729.99|727.99|0
1641983540000|2022-01-12 10:32:20|729.88|727.88|729.88|727.88|729.88|727.88|729.88|727.88|0
1641983550000|2022-01-12 10:32:30|730.11|728.11|729.88|727.88|730.11|728.11|729.88|727.88|0
1641983560000|2022-01-12 10:32:40|729.99|727.99|729.88|727.88|729.99|727.99|729.88|727.88|0
1641983570000|2022-01-12 10:32:50|729.76|727.76|729.42|727.42|729.76|727.76|729.42|727.42|0
1641983580000|2022-01-12 10:33:00|729.53|727.53|729.53|727.53|729.65|727.65|729.53|727.53|0
1641983590000|2022-01-12 10:33:10|729.42|727.42|728.49|726.49|729.42|727.42|728.49|726.49|0
1641983600000|2022-01-12 10:33:20|728.26|726.26|728.26|726.26|728.26|726.26|728.26|726.26|0
1641983610000|2022-01-12 10:33:30|728.49|726.49|728.26|726.26|728.49|726.49|728.26|726.26|0
1641983620000|2022-01-12 10:33:40|728.49|726.49|728.49|726.49|728.49|726.49|728.49|726.49|0
1641983630000|2022-01-12 10:33:50|728.37|726.37|728.26|726.26|728.49|726.49|728.26|726.26|0
1641983640000|2022-01-12 10:34:00|728.49|726.49|728.37|726.37|728.49|726.49|728.37|726.37|0
1641983650000|2022-01-12 10:34:10|728.49|726.49|728.26|726.26|728.49|726.49|728.26|726.26|0
1641983660000|2022-01-12 10:34:20|728.03|726.03|727.57|725.57|728.03|726.03|727.57|725.57|0
1641983670000|2022-01-12 10:34:30|727.8|725.8|727.8|725.8|727.8|725.8|727.57|725.57|0
1641983680000|2022-01-12 10:34:40|727.57|725.57|727.57|725.57|727.57|725.57|727.57|725.57|0
1641983690000|2022-01-12 10:34:50|727.34|725.34|727.57|725.57|727.57|725.57|727.34|725.34|0
1641983700000|2022-01-12 10:35:00|727.34|725.34|727.34|725.34|727.34|725.34|727.34|725.34|0
1641983710000|2022-01-12 10:35:10|727.57|725.57|727.57|725.57|727.57|725.57|727.57|725.57|0
1641983720000|2022-01-12 10:35:20|727.8|725.8|727.8|725.8|727.8|725.8|727.68|725.68|0
1641983730000|2022-01-12 10:35:30|728.26|726.26|728.26|726.26|728.49|726.49|728.26|726.26|0
1641983740000|2022-01-12 10:35:40|728.03|726.03|728.14|726.14|728.26|726.26|728.03|726.03|0
1641983750000|2022-01-12 10:35:50|728.26|726.26|728.03|726.03|728.26|726.26|728.03|726.03|0
1641983760000|2022-01-12 10:36:00|728.26|726.26|728.26|726.26|728.26|726.26|728.26|726.26|0
1641983770000|2022-01-12 10:36:10|728.49|726.49|728.72|726.72|728.72|726.72|728.49|726.49|0
1641983780000|2022-01-12 10:36:20|728.49|726.49|728.49|726.49|728.49|726.49|728.49|726.49|0
1641983790000|2022-01-12 10:36:30|728.95|726.95|728.95|726.95|728.95|726.95|728.95|726.95|0
1641983800000|2022-01-12 10:36:40|728.72|726.72|728.72|726.72|728.72|726.72|728.72|726.72|0
1641983810000|2022-01-12 10:36:50|728.49|726.49|728.49|726.49|728.49|726.49|728.49|726.49|0
1641983820000|2022-01-12 10:37:00|728.6|726.6|728.49|726.49|728.6|726.6|728.49|726.49|0
1641983830000|2022-01-12 10:37:10|728.72|726.72|728.95|726.95|729.07|727.07|728.72|726.72|0
1641983840000|2022-01-12 10:37:20|729.07|727.07|729.42|727.42|729.42|727.42|728.95|726.95|0
1641983850000|2022-01-12 10:37:30|729.19|727.19|728.95|726.95|729.19|727.19|728.95|726.95|0
1641983860000|2022-01-12 10:37:40|729.18|727.18|729.06|727.06|729.18|727.18|729.06|727.06|0
1641983870000|2022-01-12 10:37:50|728.95|726.95|728.95|726.95|728.95|726.95|728.95|726.95|0
1641983880000|2022-01-12 10:38:00|729.18|727.18|729.06|727.06|729.18|727.18|729.06|727.06|0
1641983890000|2022-01-12 10:38:10|728.95|726.95|728.49|726.49|728.95|726.95|728.49|726.49|0
1641983900000|2022-01-12 10:38:20|728.72|726.72|728.72|726.72|728.95|726.95|728.72|726.72|0
1641983910000|2022-01-12 10:38:30|728.95|726.95|728.95|726.95|728.95|726.95|728.95|726.95|0
1641983920000|2022-01-12 10:38:40|729.18|727.18|729.3|727.3|729.3|727.3|729.18|727.18|0
1641983930000|2022-01-12 10:38:50|729.42|727.42|729.18|727.18|729.42|727.42|729.18|727.18|0
1641983950000|2022-01-12 10:39:10|729.42|727.42|729.42|727.42|729.42|727.42|729.42|727.42|0
1641983960000|2022-01-12 10:39:20|729.53|727.53|729.42|727.42|729.53|727.53|729.42|727.42|0
1641983980000|2022-01-12 10:39:40|729.29|727.29|729.18|727.18|729.29|727.29|728.95|726.95|0
1641983990000|2022-01-12 10:39:50|729.41|727.41|729.41|727.41|729.41|727.41|729.41|727.41|0
1641984000000|2022-01-12 10:40:00|729.18|727.18|729.41|727.41|729.41|727.41|729.06|727.06|0
1641984020000|2022-01-12 10:40:20|729.29|727.29|729.18|727.18|729.41|727.41|729.18|727.18|0
1641984030000|2022-01-12 10:40:30|729.06|727.06|729.41|727.41|729.41|727.41|729.06|727.06|0
1641984040000|2022-01-12 10:40:40|729.29|727.29|729.41|727.41|729.41|727.41|729.29|727.29|0
1641984050000|2022-01-12 10:40:50|729.18|727.18|729.29|727.29|729.41|727.41|729.18|727.18|0
1641984060000|2022-01-12 10:41:00|729.41|727.41|729.88|727.88|729.88|727.88|729.41|727.41|0
1641984070000|2022-01-12 10:41:10|729.76|727.76|729.88|727.88|729.88|727.88|729.65|727.65|0
1641984080000|2022-01-12 10:41:20|729.65|727.65|729.65|727.65|729.88|727.88|729.65|727.65|0
1641984090000|2022-01-12 10:41:30|729.41|727.41|729.41|727.41|729.41|727.41|729.41|727.41|0
1641984100000|2022-01-12 10:41:40|729.29|727.29|729.41|727.41|729.41|727.41|729.29|727.29|0
1641984110000|2022-01-12 10:41:50|729.65|727.65|729.41|727.41|729.65|727.65|729.41|727.41|0
1641984120000|2022-01-12 10:42:00|729.65|727.65|729.18|727.18|729.65|727.65|729.18|727.18|0
1641984130000|2022-01-12 10:42:10|729.41|727.41|729.18|727.18|729.41|727.41|729.18|727.18|0
1641984140000|2022-01-12 10:42:20|729.41|727.41|729.18|727.18|729.41|727.41|729.18|727.18|0
1641984150000|2022-01-12 10:42:30|729.29|727.29|729.64|727.64|729.64|727.64|729.29|727.29|0
1641984160000|2022-01-12 10:42:40|729.88|727.88|729.88|727.88|729.88|727.88|729.88|727.88|0
1641984170000|2022-01-12 10:42:50|729.64|727.64|729.64|727.64|729.88|727.88|729.64|727.64|0
1641984180000|2022-01-12 10:43:00|729.41|727.41|729.41|727.41|729.64|727.64|729.41|727.41|0
1641984190000|2022-01-12 10:43:10|729.64|727.64|729.88|727.88|729.88|727.88|729.52|727.52|0
1641984210000|2022-01-12 10:43:30|729.64|727.64|729.52|727.52|729.64|727.64|729.52|727.52|0
1641984220000|2022-01-12 10:43:40|729.64|727.64|729.64|727.64|729.64|727.64|729.41|727.41|0
1641984230000|2022-01-12 10:43:50|729.41|727.41|729.41|727.41|729.41|727.41|729.41|727.41|0
1641984240000|2022-01-12 10:44:00|729.64|727.64|729.64|727.64|729.64|727.64|729.64|727.64|0
1641984250000|2022-01-12 10:44:10|729.41|727.41|729.64|727.64|729.64|727.64|729.41|727.41|0
1641984260000|2022-01-12 10:44:20|729.75|727.75|729.64|727.64|729.75|727.75|729.64|727.64|0
1641984270000|2022-01-12 10:44:30|729.88|727.88|729.75|727.75|729.88|727.88|729.75|727.75|0
1641984280000|2022-01-12 10:44:40|729.87|727.87|729.87|727.87|729.87|727.87|729.87|727.87|0
1641984290000|2022-01-12 10:44:50|730.11|728.11|730.11|728.11|730.11|728.11|730.11|728.11|0
1641984300000|2022-01-12 10:45:00|730.34|728.34|730.34|728.34|730.34|728.34|730.34|728.34|0
1641984310000|2022-01-12 10:45:10|730.57|728.57|731.03|729.03|731.14|729.14|730.57|728.57|0
1641984320000|2022-01-12 10:45:20|731.26|729.26|731.37|729.37|731.37|729.37|731.26|729.26|0
1641984330000|2022-01-12 10:45:30|731.49|729.49|731.95|729.95|731.95|729.95|731.49|729.49|0
1641984340000|2022-01-12 10:45:40|731.83|729.83|731.72|729.72|731.95|729.95|731.72|729.72|0
1641984350000|2022-01-12 10:45:50|731.49|729.49|731.49|729.49|731.49|729.49|731.49|729.49|0
1641984360000|2022-01-12 10:46:00|731.26|729.26|731.49|729.49|731.49|729.49|731.26|729.26|0
1641984370000|2022-01-12 10:46:10|731.95|729.95|731.95|729.95|731.95|729.95|731.95|729.95|0
1641984380000|2022-01-12 10:46:20|731.72|729.72|731.72|729.72|731.72|729.72|731.6|729.6|0
1641984390000|2022-01-12 10:46:30|731.49|729.49|731.72|729.72|731.72|729.72|731.49|729.49|0
1641984400000|2022-01-12 10:46:40|731.95|729.95|732.3|730.3|732.42|730.42|731.95|729.95|0
1641984410000|2022-01-12 10:46:50|732.19|730.19|732.42|730.42|732.42|730.42|732.19|730.19|0
1641984420000|2022-01-12 10:47:00|732.65|730.65|732.42|730.42|732.65|730.65|732.42|730.42|0
1641984430000|2022-01-12 10:47:10|732.18|730.18|732.3|730.3|732.3|730.3|732.18|730.18|0
1641984440000|2022-01-12 10:47:20|732.42|730.42|731.95|729.95|732.42|730.42|731.95|729.95|0
1641984450000|2022-01-12 10:47:30|732.18|730.18|732.18|730.18|732.18|730.18|732.18|730.18|0
1641984470000|2022-01-12 10:47:50|731.95|729.95|732.18|730.18|732.18|730.18|731.95|729.95|0
1641984480000|2022-01-12 10:48:00|732.42|730.42|732.65|730.65|732.65|730.65|732.42|730.42|0
1641984490000|2022-01-12 10:48:10|732.42|730.42|732.42|730.42|732.42|730.42|732.42|730.42|0
1641984500000|2022-01-12 10:48:20|732.18|730.18|732.06|730.06|732.18|730.18|732.06|730.06|0
1641984510000|2022-01-12 10:48:30|731.95|729.95|731.95|729.95|732.06|730.06|731.95|729.95|0
1641984520000|2022-01-12 10:48:40|732.18|730.18|731.95|729.95|732.18|730.18|731.95|729.95|0
1641984530000|2022-01-12 10:48:50|732.18|730.18|732.06|730.06|732.18|730.18|731.95|729.95|0
1641984540000|2022-01-12 10:49:00|732.18|730.18|732.42|730.42|732.65|730.65|732.18|730.18|0
1641984550000|2022-01-12 10:49:10|732.65|730.65|732.65|730.65|732.65|730.65|732.65|730.65|0
1641984570000|2022-01-12 10:49:30|732.42|730.42|732.42|730.42|732.53|730.53|732.42|730.42|0
1641984580000|2022-01-12 10:49:40|732.53|730.53|732.53|730.53|732.53|730.53|732.53|730.53|0
1641984590000|2022-01-12 10:49:50|732.42|730.42|732.65|730.65|732.65|730.65|732.41|730.41|0
1641984600000|2022-01-12 10:50:00|732.41|730.41|732.41|730.41|732.41|730.41|732.41|730.41|0
1641984610000|2022-01-12 10:50:10|732.65|730.65|732.65|730.65|732.65|730.65|732.65|730.65|0
1641984620000|2022-01-12 10:50:20|732.53|730.53|732.41|730.41|732.53|730.53|732.41|730.41|0
1641984630000|2022-01-12 10:50:30|732.65|730.65|732.65|730.65|732.65|730.65|732.65|730.65|0
1641984670000|2022-01-12 10:51:10|732.88|730.88|733.11|731.11|733.11|731.11|732.88|730.88|0
1641984680000|2022-01-12 10:51:20|732.88|730.88|732.88|730.88|732.88|730.88|732.88|730.88|0
1641984710000|2022-01-12 10:51:50|732.65|730.65|732.65|730.65|732.65|730.65|732.65|730.65|0
1641984720000|2022-01-12 10:52:00|732.41|730.41|732.18|730.18|732.41|730.41|732.18|730.18|0
1641984740000|2022-01-12 10:52:20|731.95|729.95|731.95|729.95|731.95|729.95|731.95|729.95|0
1641984750000|2022-01-12 10:52:30|732.06|730.06|732.06|730.06|732.06|730.06|731.95|729.95|0
1641984760000|2022-01-12 10:52:40|731.95|729.95|731.83|729.83|731.95|729.95|731.83|729.83|0
1641984770000|2022-01-12 10:52:50|731.95|729.95|731.72|729.72|731.95|729.95|731.72|729.72|0
1641984830000|2022-01-12 10:53:50|731.49|729.49|731.26|729.26|731.49|729.49|731.26|729.26|0
1641984840000|2022-01-12 10:54:00|731.49|729.49|731.49|729.49|731.49|729.49|731.49|729.49|0
1641984850000|2022-01-12 10:54:10|731.26|729.26|731.26|729.26|731.26|729.26|731.26|729.26|0
1641984860000|2022-01-12 10:54:20|731.49|729.49|731.49|729.49|731.49|729.49|731.49|729.49|0
1641984870000|2022-01-12 10:54:30|731.26|729.26|731.49|729.49|731.49|729.49|731.26|729.26|0
1641984880000|2022-01-12 10:54:40|731.26|729.26|731.72|729.72|731.72|729.72|731.26|729.26|0
1641984890000|2022-01-12 10:54:50|731.95|729.95|732.18|730.18|732.18|730.18|731.95|729.95|0
1641984900000|2022-01-12 10:55:00|731.95|729.95|731.95|729.95|731.95|729.95|731.83|729.83|0
1641984910000|2022-01-12 10:55:10|731.72|729.72|732.41|730.41|732.41|730.41|731.72|729.72|0
1641984920000|2022-01-12 10:55:20|732.52|730.52|732.75|730.75|732.88|730.88|732.52|730.52|0
1641984930000|2022-01-12 10:55:30|732.88|730.88|732.41|730.41|732.88|730.88|732.41|730.41|0
1641984940000|2022-01-12 10:55:40|732.18|730.18|732.18|730.18|732.18|730.18|732.18|730.18|0
1641984950000|2022-01-12 10:55:50|732.41|730.41|732.64|730.64|732.64|730.64|732.41|730.41|0
1641984960000|2022-01-12 10:56:00|732.41|730.41|732.41|730.41|732.41|730.41|732.41|730.41|0
1641984970000|2022-01-12 10:56:10|732.64|730.64|732.41|730.41|732.64|730.64|732.41|730.41|0
1641985000000|2022-01-12 10:56:40|732.18|730.18|732.41|730.41|732.41|730.41|732.18|730.18|0
1641985010000|2022-01-12 10:56:50|732.18|730.18|732.18|730.18|732.18|730.18|732.18|730.18|0
1641985020000|2022-01-12 10:57:00|732.41|730.41|732.64|730.64|732.64|730.64|732.41|730.41|0
1641985030000|2022-01-12 10:57:10|732.87|730.87|733.34|731.34|733.34|731.34|732.87|730.87|0
1641985040000|2022-01-12 10:57:20|733.11|731.11|733.11|731.11|733.34|731.34|733.11|731.11|0
1641985050000|2022-01-12 10:57:30|733.34|731.34|733.11|731.11|733.34|731.34|733.11|731.11|0
1641985060000|2022-01-12 10:57:40|733.34|731.34|733.22|731.22|733.34|731.34|733.11|731.11|0
1641985070000|2022-01-12 10:57:50|733.11|731.11|733.11|731.11|733.11|731.11|733.11|731.11|0
1641985080000|2022-01-12 10:58:00|732.87|730.87|732.64|730.64|732.87|730.87|732.64|730.64|0
1641985090000|2022-01-12 10:58:10|732.87|730.87|732.64|730.64|732.87|730.87|732.64|730.64|0
1641985100000|2022-01-12 10:58:20|732.52|730.52|732.52|730.52|732.52|730.52|732.52|730.52|0
1641985110000|2022-01-12 10:58:30|732.41|730.41|732.87|730.87|732.87|730.87|732.41|730.41|0
1641985130000|2022-01-12 10:58:50|732.75|730.75|732.75|730.75|732.75|730.75|732.75|730.75|0
1641985140000|2022-01-12 10:59:00|732.64|730.64|732.64|730.64|732.64|730.64|732.64|730.64|0
1641985150000|2022-01-12 10:59:10|732.87|730.87|732.75|730.75|732.87|730.87|732.75|730.75|0
1641985160000|2022-01-12 10:59:20|732.87|730.87|732.64|730.64|732.87|730.87|732.64|730.64|0
1641985170000|2022-01-12 10:59:30|732.87|730.87|732.87|730.87|732.87|730.87|732.87|730.87|0
1641985180000|2022-01-12 10:59:40|732.64|730.64|732.64|730.64|732.87|730.87|732.64|730.64|0
1641985190000|2022-01-12 10:59:50|732.87|730.87|732.64|730.64|732.87|730.87|732.64|730.64|0
1641985200000|2022-01-12 11:00:00|732.87|730.87|733.34|731.34|733.57|731.57|732.87|730.87|0
1641985210000|2022-01-12 11:00:10|733.1|731.1|732.87|730.87|733.1|731.1|732.87|730.87|0
1641985220000|2022-01-12 11:00:20|733.1|731.1|733.45|731.45|733.45|731.45|733.1|731.1|0
1641985230000|2022-01-12 11:00:30|733.57|731.57|733.8|731.8|733.8|731.8|733.57|731.57|0
1641985240000|2022-01-12 11:00:40|733.57|731.57|733.8|731.8|733.8|731.8|733.57|731.57|0
1641985250000|2022-01-12 11:00:50|734.03|732.03|734.03|732.03|734.03|732.03|734.03|732.03|0
1641985270000|2022-01-12 11:01:10|734.26|732.26|734.49|732.49|734.72|732.72|734.26|732.26|0
1641985290000|2022-01-12 11:01:30|734.26|732.26|734.26|732.26|734.26|732.26|734.26|732.26|0
1641985300000|2022-01-12 11:01:40|734.49|732.49|734.26|732.26|734.49|732.49|734.26|732.26|0
1641985330000|2022-01-12 11:02:10|734.03|732.03|734.14|732.14|734.14|732.14|733.91|731.91|0
1641985340000|2022-01-12 11:02:20|734.03|732.03|734.26|732.26|734.26|732.26|734.03|732.03|0
1641985350000|2022-01-12 11:02:30|734.49|732.49|734.49|732.49|734.49|732.49|734.49|732.49|0
1641985360000|2022-01-12 11:02:40|734.37|732.37|734.37|732.37|734.37|732.37|734.37|732.37|0
1641985370000|2022-01-12 11:02:50|734.26|732.26|734.49|732.49|734.49|732.49|734.26|732.26|0
1641985380000|2022-01-12 11:03:00|734.95|732.95|734.95|732.95|734.95|732.95|734.95|732.95|0
1641985400000|2022-01-12 11:03:20|734.72|732.72|734.72|732.72|734.83|732.83|734.72|732.72|0
1641985410000|2022-01-12 11:03:30|734.49|732.49|734.6|732.6|734.6|732.6|734.49|732.49|0
1641985420000|2022-01-12 11:03:40|734.49|732.49|734.49|732.49|734.49|732.49|734.49|732.49|0
1641985430000|2022-01-12 11:03:50|734.72|732.72|734.49|732.49|734.72|732.72|734.49|732.49|0
1641985440000|2022-01-12 11:04:00|734.26|732.26|734.14|732.14|734.26|732.26|734.03|732.03|0
1641985450000|2022-01-12 11:04:10|734.03|732.03|734.26|732.26|734.26|732.26|734.03|732.03|0
1641985480000|2022-01-12 11:04:40|734.03|732.03|733.8|731.8|734.03|732.03|733.8|731.8|0
1641985490000|2022-01-12 11:04:50|734.03|732.03|733.56|731.56|734.03|732.03|733.56|731.56|0
1641985500000|2022-01-12 11:05:00|733.44|731.44|733.33|731.33|733.44|731.44|733.33|731.33|0
1641985510000|2022-01-12 11:05:10|733.44|731.44|733.8|731.8|733.8|731.8|733.33|731.33|0
1641985520000|2022-01-12 11:05:20|734.03|732.03|734.03|732.03|734.03|732.03|734.03|732.03|0
1641985530000|2022-01-12 11:05:30|734.26|732.26|734.26|732.26|734.26|732.26|734.26|732.26|0
1641985540000|2022-01-12 11:05:40|734.14|732.14|734.26|732.26|734.26|732.26|734.14|732.14|0
1641985550000|2022-01-12 11:05:50|734.37|732.37|734.49|732.49|734.49|732.49|734.37|732.37|0
1641985580000|2022-01-12 11:06:20|734.72|732.72|734.72|732.72|734.72|732.72|734.72|732.72|0
1641985590000|2022-01-12 11:06:30|734.6|732.6|734.72|732.72|734.72|732.72|734.6|732.6|0
1641985600000|2022-01-12 11:06:40|734.6|732.6|734.49|732.49|734.6|732.6|734.49|732.49|0
1641985610000|2022-01-12 11:06:50|734.03|732.03|733.8|731.8|734.03|732.03|733.8|731.8|0
1641985620000|2022-01-12 11:07:00|734.03|732.03|733.8|731.8|734.03|732.03|733.8|731.8|0
1641985630000|2022-01-12 11:07:10|734.03|732.03|734.03|732.03|734.03|732.03|734.03|732.03|0
1641985640000|2022-01-12 11:07:20|733.91|731.91|733.8|731.8|733.91|731.91|733.8|731.8|0
1641985650000|2022-01-12 11:07:30|733.56|731.56|733.44|731.44|733.56|731.56|733.44|731.44|0
1641985660000|2022-01-12 11:07:40|733.33|731.33|732.98|730.98|733.33|731.33|732.98|730.98|0
1641985670000|2022-01-12 11:07:50|732.87|730.87|733.1|731.1|733.1|731.1|732.87|730.87|0
1641985680000|2022-01-12 11:08:00|733.33|731.33|733.33|731.33|733.33|731.33|733.1|731.1|0
1641985690000|2022-01-12 11:08:10|733.21|731.21|733.33|731.33|733.33|731.33|733.21|731.21|0
1641985700000|2022-01-12 11:08:20|733.1|731.1|733.1|731.1|733.1|731.1|733.1|731.1|0
1641985710000|2022-01-12 11:08:30|732.87|730.87|733.1|731.1|733.1|731.1|732.87|730.87|0
1641985720000|2022-01-12 11:08:40|733.33|731.33|733.1|731.1|733.33|731.33|733.1|731.1|0
1641985740000|2022-01-12 11:09:00|732.87|730.87|733.1|731.1|733.1|731.1|732.87|730.87|0
1641985750000|2022-01-12 11:09:10|732.98|730.98|732.87|730.87|732.98|730.98|732.87|730.87|0
1641985760000|2022-01-12 11:09:20|732.64|730.64|732.64|730.64|732.64|730.64|732.64|730.64|0
1641985780000|2022-01-12 11:09:40|732.41|730.41|732.18|730.18|732.41|730.41|731.94|729.94|0
1641985810000|2022-01-12 11:10:10|732.41|730.41|732.41|730.41|732.41|730.41|732.18|730.18|0
1641985820000|2022-01-12 11:10:20|732.18|730.18|731.71|729.71|732.18|730.18|731.71|729.71|0
1641985830000|2022-01-12 11:10:30|731.82|729.82|731.71|729.71|731.94|729.94|731.71|729.71|0
1641985840000|2022-01-12 11:10:40|731.59|729.59|731.71|729.71|731.71|729.71|731.59|729.59|0
1641985850000|2022-01-12 11:10:50|731.48|729.48|731.48|729.48|731.71|729.71|731.48|729.48|0
1641985860000|2022-01-12 11:11:00|731.71|729.71|731.48|729.48|731.71|729.71|731.48|729.48|0
1641985910000|2022-01-12 11:11:50|731.71|729.71|731.48|729.48|731.71|729.71|731.48|729.48|0
1641985920000|2022-01-12 11:12:00|731.02|729.02|731.25|729.25|731.25|729.25|731.02|729.02|0
1641985940000|2022-01-12 11:12:20|731.48|729.48|731.71|729.71|731.71|729.71|731.48|729.48|0
1641985950000|2022-01-12 11:12:30|731.59|729.59|731.59|729.59|731.71|729.71|731.48|729.48|0
1641985960000|2022-01-12 11:12:40|731.71|729.71|731.94|729.94|731.94|729.94|731.71|729.71|0
1641985980000|2022-01-12 11:13:00|732.17|730.17|732.17|730.17|732.17|730.17|732.17|730.17|0
1641985990000|2022-01-12 11:13:10|732.28|730.28|731.94|729.94|732.28|730.28|731.94|729.94|0
1641986000000|2022-01-12 11:13:20|732.17|730.17|731.94|729.94|732.17|730.17|731.94|729.94|0
1641986010000|2022-01-12 11:13:30|732.17|730.17|732.17|730.17|732.17|730.17|732.17|730.17|0
1641986020000|2022-01-12 11:13:40|731.94|729.94|731.94|729.94|731.94|729.94|731.94|729.94|0
1641986030000|2022-01-12 11:13:50|731.48|729.48|731.48|729.48|731.48|729.48|731.48|729.48|0
1641986040000|2022-01-12 11:14:00|731.71|729.71|731.48|729.48|731.71|729.71|731.25|729.25|0
1641986050000|2022-01-12 11:14:10|731.59|729.59|731.59|729.59|731.59|729.59|731.59|729.59|0
1641986060000|2022-01-12 11:14:20|731.71|729.71|731.48|729.48|731.71|729.71|731.48|729.48|0
1641986070000|2022-01-12 11:14:30|731.71|729.71|731.71|729.71|731.71|729.71|731.71|729.71|0
1641986080000|2022-01-12 11:14:40|731.82|729.82|731.94|729.94|731.94|729.94|731.71|729.71|0
1641986100000|2022-01-12 11:15:00|732.17|730.17|732.05|730.05|732.17|730.17|732.05|730.05|0
1641986110000|2022-01-12 11:15:10|731.94|729.94|732.17|730.17|732.17|730.17|731.94|729.94|0
1641986120000|2022-01-12 11:15:20|731.94|729.94|731.94|729.94|731.94|729.94|731.94|729.94|0
1641986140000|2022-01-12 11:15:40|731.71|729.71|731.82|729.82|731.82|729.82|731.71|729.71|0
1641986150000|2022-01-12 11:15:50|731.94|729.94|731.94|729.94|731.94|729.94|731.94|729.94|0
1641986160000|2022-01-12 11:16:00|732.05|730.05|731.94|729.94|732.17|730.17|731.94|729.94|0
1641986170000|2022-01-12 11:16:10|732.05|730.05|732.64|730.64|732.64|730.64|732.05|730.05|0
1641986180000|2022-01-12 11:16:20|732.4|730.4|732.17|730.17|732.4|730.4|732.17|730.17|0
1641986190000|2022-01-12 11:16:30|732.4|730.4|732.63|730.63|732.63|730.63|732.4|730.4|0
1641986200000|2022-01-12 11:16:40|732.87|730.87|732.63|730.63|732.87|730.87|732.63|730.63|0
1641986220000|2022-01-12 11:17:00|732.4|730.4|732.4|730.4|732.4|730.4|732.4|730.4|0
1641986230000|2022-01-12 11:17:10|732.17|730.17|732.4|730.4|732.4|730.4|732.17|730.17|0
1641986240000|2022-01-12 11:17:20|732.63|730.63|732.63|730.63|732.63|730.63|732.63|730.63|0
1641986250000|2022-01-12 11:17:30|732.87|730.87|732.63|730.63|732.87|730.87|732.63|730.63|0
1641986260000|2022-01-12 11:17:40|732.87|730.87|732.87|730.87|732.87|730.87|732.87|730.87|0
1641986270000|2022-01-12 11:17:50|732.63|730.63|732.63|730.63|732.63|730.63|732.63|730.63|0
1641986280000|2022-01-12 11:18:00|732.4|730.4|732.4|730.4|732.4|730.4|732.4|730.4|0
1641986290000|2022-01-12 11:18:10|732.17|730.17|732.17|730.17|732.17|730.17|732.17|730.17|0
1641986300000|2022-01-12 11:18:20|732.4|730.4|732.87|730.87|732.87|730.87|732.4|730.4|0
1641986310000|2022-01-12 11:18:30|732.63|730.63|732.17|730.17|732.63|730.63|731.94|729.94|0
1641986330000|2022-01-12 11:18:50|732.4|730.4|732.4|730.4|732.4|730.4|732.4|730.4|0
1641986340000|2022-01-12 11:19:00|731.48|729.48|731.48|729.48|731.48|729.48|731.48|729.48|0
1641986350000|2022-01-12 11:19:10|731.25|729.25|731.02|729.02|731.25|729.25|731.02|729.02|0
1641986360000|2022-01-12 11:19:20|731.25|729.25|731.02|729.02|731.25|729.25|731.02|729.02|0
1641986370000|2022-01-12 11:19:30|731.25|729.25|731.25|729.25|731.25|729.25|731.25|729.25|0
1641986380000|2022-01-12 11:19:40|731.02|729.02|731.02|729.02|731.25|729.25|731.02|729.02|0
1641986420000|2022-01-12 11:20:20|731.25|729.25|731.02|729.02|731.25|729.25|731.02|729.02|0
1641986430000|2022-01-12 11:20:30|731.25|729.25|731.25|729.25|731.25|729.25|731.25|729.25|0
1641986440000|2022-01-12 11:20:40|731.02|729.02|731.25|729.25|731.25|729.25|731.01|729.01|0
1641986470000|2022-01-12 11:21:10|731.13|729.13|731.25|729.25|731.25|729.25|731.13|729.13|0
1641986480000|2022-01-12 11:21:20|731.71|729.71|731.71|729.71|731.71|729.71|731.71|729.71|0
1641986490000|2022-01-12 11:21:30|731.94|729.94|731.94|729.94|731.94|729.94|731.94|729.94|0
1641986500000|2022-01-12 11:21:40|732.17|730.17|731.71|729.71|732.17|730.17|731.71|729.71|0
1641986510000|2022-01-12 11:21:50|731.82|729.82|731.94|729.94|731.94|729.94|731.71|729.71|0
1641986530000|2022-01-12 11:22:10|732.17|730.17|732.17|730.17|732.17|730.17|732.17|730.17|0
1641986540000|2022-01-12 11:22:20|731.94|729.94|731.71|729.71|731.94|729.94|731.71|729.71|0
1641986550000|2022-01-12 11:22:30|731.94|729.94|731.94|729.94|731.94|729.94|731.94|729.94|0
1641986560000|2022-01-12 11:22:40|732.17|730.17|732.17|730.17|732.17|730.17|732.17|730.17|0
1641986570000|2022-01-12 11:22:50|732.4|730.4|732.4|730.4|732.4|730.4|732.4|730.4|0
1641986580000|2022-01-12 11:23:00|732.17|730.17|732.17|730.17|732.17|730.17|732.17|730.17|0
1641986600000|2022-01-12 11:23:20|732.4|730.4|732.4|730.4|732.4|730.4|732.28|730.28|0
1641986630000|2022-01-12 11:23:50|732.17|730.17|731.82|729.82|732.17|730.17|731.82|729.82|0
1641986640000|2022-01-12 11:24:00|731.71|729.71|731.94|729.94|731.94|729.94|731.71|729.71|0
1641986650000|2022-01-12 11:24:10|732.05|730.05|732.51|730.51|732.51|730.51|732.05|730.05|0
1641986660000|2022-01-12 11:24:20|732.63|730.63|732.4|730.4|732.63|730.63|732.4|730.4|0
1641986670000|2022-01-12 11:24:30|732.63|730.63|732.63|730.63|732.63|730.63|732.63|730.63|0
1641986680000|2022-01-12 11:24:40|732.51|730.51|733.09|731.09|733.09|731.09|732.51|730.51|0
1641986700000|2022-01-12 11:25:00|732.86|730.86|732.86|730.86|732.86|730.86|732.86|730.86|0
1641986720000|2022-01-12 11:25:20|733.2|731.2|733.09|731.09|733.32|731.32|733.09|731.09|0
1641986730000|2022-01-12 11:25:30|733.2|731.2|733.32|731.32|733.32|731.32|733.2|731.2|0
1641986740000|2022-01-12 11:25:40|733.2|731.2|733.2|731.2|733.2|731.2|733.2|731.2|0
1641986750000|2022-01-12 11:25:50|733.09|731.09|733.09|731.09|733.09|731.09|733.09|731.09|0
1641986760000|2022-01-12 11:26:00|732.86|730.86|732.86|730.86|732.86|730.86|732.86|730.86|0
1641986780000|2022-01-12 11:26:20|732.63|730.63|732.63|730.63|732.63|730.63|732.63|730.63|0
1641986790000|2022-01-12 11:26:30|732.74|730.74|732.63|730.63|732.74|730.74|732.63|730.63|0
1641986800000|2022-01-12 11:26:40|732.74|730.74|732.51|730.51|732.74|730.74|732.4|730.4|0
1641986810000|2022-01-12 11:26:50|732.4|730.4|732.4|730.4|732.4|730.4|732.4|730.4|0
1641986820000|2022-01-12 11:27:00|732.28|730.28|732.17|730.17|732.28|730.28|732.17|730.17|0
1641986830000|2022-01-12 11:27:10|732.05|730.05|731.71|729.71|732.05|730.05|731.71|729.71|0
1641986840000|2022-01-12 11:27:20|731.94|729.94|731.71|729.71|731.94|729.94|731.71|729.71|0
1641986850000|2022-01-12 11:27:30|731.47|729.47|731.47|729.47|731.47|729.47|731.47|729.47|0
1641986860000|2022-01-12 11:27:40|731.24|729.24|731.24|729.24|731.24|729.24|731.24|729.24|0
1641986880000|2022-01-12 11:28:00|731.47|729.47|731.47|729.47|731.71|729.71|731.47|729.47|0
1641986890000|2022-01-12 11:28:10|731.71|729.71|731.71|729.71|731.94|729.94|731.71|729.71|0
1641986900000|2022-01-12 11:28:20|731.94|729.94|731.71|729.71|731.94|729.94|731.47|729.47|0
1641986910000|2022-01-12 11:28:30|731.82|729.82|731.47|729.47|731.94|729.94|731.47|729.47|0
1641986920000|2022-01-12 11:28:40|731.7|729.7|731.7|729.7|731.7|729.7|731.7|729.7|0
1641986950000|2022-01-12 11:29:10|731.58|729.58|731.24|729.24|731.58|729.58|731.24|729.24|0
1641986960000|2022-01-12 11:29:20|731.01|729.01|731.24|729.24|731.24|729.24|731.01|729.01|0
1641986970000|2022-01-12 11:29:30|731.01|729.01|731.24|729.24|731.24|729.24|731.01|729.01|0
1641986980000|2022-01-12 11:29:40|731.47|729.47|731.24|729.24|731.47|729.47|731.24|729.24|0
1641986990000|2022-01-12 11:29:50|731.35|729.35|731.47|729.47|731.47|729.47|731.24|729.24|0
1641987000000|2022-01-12 11:30:00|731.7|729.7|731.58|729.58|731.7|729.7|731.58|729.58|0
1641987010000|2022-01-12 11:30:10|731.7|729.7|731.47|729.47|731.7|729.7|731.47|729.47|0
1641987030000|2022-01-12 11:30:30|731.24|729.24|731.01|729.01|731.24|729.24|731.01|729.01|0
1641987040000|2022-01-12 11:30:40|731.24|729.24|731.47|729.47|731.47|729.47|731.24|729.24|0
1641987050000|2022-01-12 11:30:50|731.24|729.24|731.24|729.24|731.47|729.47|731.24|729.24|0
1641987060000|2022-01-12 11:31:00|731.7|729.7|731.94|729.94|732.17|730.17|731.7|729.7|0
1641987080000|2022-01-12 11:31:20|731.7|729.7|731.7|729.7|731.7|729.7|731.7|729.7|0
1641987100000|2022-01-12 11:31:40|731.47|729.47|731.24|729.24|731.47|729.47|731.01|729.01|0
1641987110000|2022-01-12 11:31:50|731.47|729.47|731.47|729.47|731.47|729.47|731.47|729.47|0
1641987120000|2022-01-12 11:32:00|731.35|729.35|731.24|729.24|731.35|729.35|731.24|729.24|0
1641987130000|2022-01-12 11:32:10|731.7|729.7|731.47|729.47|731.7|729.7|731.47|729.47|0
1641987140000|2022-01-12 11:32:20|731.93|729.93|731.7|729.7|731.93|729.93|731.7|729.7|0
1641987150000|2022-01-12 11:32:30|731.47|729.47|731.7|729.7|731.7|729.7|731.47|729.47|0
1641987160000|2022-01-12 11:32:40|731.93|729.93|731.93|729.93|732.05|730.05|731.93|729.93|0
1641987170000|2022-01-12 11:32:50|732.17|730.17|731.93|729.93|732.17|730.17|731.93|729.93|0
1641987180000|2022-01-12 11:33:00|731.7|729.7|731.93|729.93|731.93|729.93|731.7|729.7|0
1641987190000|2022-01-12 11:33:10|731.7|729.7|731.47|729.47|731.7|729.7|731.47|729.47|0
1641987200000|2022-01-12 11:33:20|731.58|729.58|731.93|729.93|731.93|729.93|731.58|729.58|0
1641987210000|2022-01-12 11:33:30|732.17|730.17|731.93|729.93|732.17|730.17|731.93|729.93|0
1641987230000|2022-01-12 11:33:50|732.17|730.17|732.17|730.17|732.17|730.17|732.04|730.04|0
1641987240000|2022-01-12 11:34:00|732.04|730.04|732.17|730.17|732.17|730.17|732.04|730.04|0
1641987250000|2022-01-12 11:34:10|732.4|730.4|732.51|730.51|732.63|730.63|732.4|730.4|0
1641987260000|2022-01-12 11:34:20|732.4|730.4|732.4|730.4|732.4|730.4|732.4|730.4|0
1641987270000|2022-01-12 11:34:30|731.93|729.93|731.93|729.93|731.93|729.93|731.93|729.93|0
1641987280000|2022-01-12 11:34:40|731.81|729.81|731.7|729.7|731.93|729.93|731.7|729.7|0
1641987290000|2022-01-12 11:34:50|731.93|729.93|731.7|729.7|731.93|729.93|731.7|729.7|0
1641987300000|2022-01-12 11:35:00|731.93|729.93|731.93|729.93|731.93|729.93|731.93|729.93|0
1641987310000|2022-01-12 11:35:10|732.16|730.16|732.16|730.16|732.16|730.16|732.16|730.16|0
1641987320000|2022-01-12 11:35:20|731.93|729.93|731.93|729.93|731.93|729.93|731.93|729.93|0
1641987340000|2022-01-12 11:35:40|731.7|729.7|731.7|729.7|731.7|729.7|731.58|729.58|0
1641987360000|2022-01-12 11:36:00|731.58|729.58|731.7|729.7|731.7|729.7|731.58|729.58|0
1641987370000|2022-01-12 11:36:10|731.58|729.58|731.58|729.58|731.7|729.7|731.58|729.58|0
1641987380000|2022-01-12 11:36:20|731.7|729.7|731.81|729.81|731.81|729.81|731.7|729.7|0
1641987390000|2022-01-12 11:36:30|731.58|729.58|732.04|730.04|732.04|730.04|731.58|729.58|0
1641987400000|2022-01-12 11:36:40|731.93|729.93|731.93|729.93|731.93|729.93|731.93|729.93|0
1641987410000|2022-01-12 11:36:50|732.16|730.16|732.16|730.16|732.16|730.16|732.16|730.16|0
1641987430000|2022-01-12 11:37:10|732.39|730.39|732.16|730.16|732.39|730.39|732.16|730.16|0
1641987440000|2022-01-12 11:37:20|732.39|730.39|732.39|730.39|732.39|730.39|732.39|730.39|0
1641987490000|2022-01-12 11:38:10|732.51|730.51|732.39|730.39|732.63|730.63|732.39|730.39|0
1641987500000|2022-01-12 11:38:20|732.16|730.16|732.16|730.16|732.16|730.16|731.93|729.93|0
1641987540000|2022-01-12 11:39:00|732.39|730.39|732.16|730.16|732.39|730.39|732.16|730.16|0
1641987550000|2022-01-12 11:39:10|732.39|730.39|732.16|730.16|732.39|730.39|732.16|730.16|0
1641987560000|2022-01-12 11:39:20|731.93|729.93|731.93|729.93|731.93|729.93|731.93|729.93|0
1641987600000|2022-01-12 11:40:00|731.7|729.7|731.47|729.47|731.7|729.7|731.47|729.47|0
1641987620000|2022-01-12 11:40:20|731.24|729.24|731.35|729.35|731.35|729.35|731.24|729.24|0
1641987630000|2022-01-12 11:40:30|731.24|729.24|731.35|729.35|731.47|729.47|731.24|729.24|0
1641987640000|2022-01-12 11:40:40|731.47|729.47|731.24|729.24|731.47|729.47|731.24|729.24|0
1641987650000|2022-01-12 11:40:50|731.47|729.47|731.35|729.35|731.47|729.47|731.35|729.35|0
1641987660000|2022-01-12 11:41:00|731.24|729.24|731.24|729.24|731.24|729.24|731.24|729.24|0
1641987670000|2022-01-12 11:41:10|731.01|729.01|731.01|729.01|731.01|729.01|731.01|729.01|0
1641987690000|2022-01-12 11:41:30|731.47|729.47|731.47|729.47|731.47|729.47|731.47|729.47|0
1641987700000|2022-01-12 11:41:40|731.58|729.58|731.47|729.47|731.58|729.58|731.47|729.47|0
1641987720000|2022-01-12 11:42:00|731.24|729.24|731.47|729.47|731.47|729.47|731.24|729.24|0
1641987730000|2022-01-12 11:42:10|731.7|729.7|731.47|729.47|731.7|729.7|731.47|729.47|0
1641987740000|2022-01-12 11:42:20|731.7|729.7|731.7|729.7|731.7|729.7|731.7|729.7|0
1641987750000|2022-01-12 11:42:30|731.93|729.93|731.7|729.7|731.93|729.93|731.7|729.7|0
1641987780000|2022-01-12 11:43:00|731.58|729.58|731.58|729.58|731.58|729.58|731.58|729.58|0
1641987790000|2022-01-12 11:43:10|731.7|729.7|731.7|729.7|731.7|729.7|731.7|729.7|0
1641987800000|2022-01-12 11:43:20|731.58|729.58|731.7|729.7|731.7|729.7|731.58|729.58|0
1641987810000|2022-01-12 11:43:30|731.47|729.47|731.58|729.58|731.7|729.7|731.47|729.47|0
1641987820000|2022-01-12 11:43:40|731.7|729.7|731.58|729.58|731.7|729.7|731.58|729.58|0
1641987830000|2022-01-12 11:43:50|731.47|729.47|731.47|729.47|731.58|729.58|731.47|729.47|0
1641987850000|2022-01-12 11:44:10|731.35|729.35|731.24|729.24|731.35|729.35|731.24|729.24|0
1641987860000|2022-01-12 11:44:20|731.12|729.12|731.47|729.47|731.47|729.47|731.12|729.12|0
1641987870000|2022-01-12 11:44:30|731.7|729.7|731.7|729.7|731.7|729.7|731.7|729.7|0
1641987880000|2022-01-12 11:44:40|731.47|729.47|731.35|729.35|731.47|729.47|731.35|729.35|0
1641987890000|2022-01-12 11:44:50|731.24|729.24|731.47|729.47|731.47|729.47|731.24|729.24|0
1641987900000|2022-01-12 11:45:00|731.24|729.24|731.24|729.24|731.24|729.24|731.24|729.24|0
1641987920000|2022-01-12 11:45:20|731.47|729.47|731.47|729.47|731.47|729.47|731.47|729.47|0
1641987950000|2022-01-12 11:45:50|731.7|729.7|731.93|729.93|731.93|729.93|731.7|729.7|0
1641987960000|2022-01-12 11:46:00|731.7|729.7|731.7|729.7|731.7|729.7|731.7|729.7|0
1641987970000|2022-01-12 11:46:10|731.93|729.93|731.7|729.7|731.93|729.93|731.7|729.7|0
1641987980000|2022-01-12 11:46:20|731.93|729.93|731.93|729.93|732.04|730.04|731.93|729.93|0
1641987990000|2022-01-12 11:46:30|732.16|730.16|732.16|730.16|732.16|730.16|732.16|730.16|0
1641988020000|2022-01-12 11:47:00|732.62|730.62|732.62|730.62|732.62|730.62|732.62|730.62|0
1641988030000|2022-01-12 11:47:10|732.39|730.39|732.39|730.39|732.39|730.39|732.39|730.39|0
1641988040000|2022-01-12 11:47:20|732.85|730.85|732.62|730.62|732.85|730.85|732.62|730.62|0
1641988070000|2022-01-12 11:47:50|732.39|730.39|732.62|730.62|732.62|730.62|732.39|730.39|0
1641988080000|2022-01-12 11:48:00|732.73|730.73|732.73|730.73|732.73|730.73|732.73|730.73|0
1641988090000|2022-01-12 11:48:10|732.62|730.62|732.62|730.62|732.62|730.62|732.39|730.39|0
1641988100000|2022-01-12 11:48:20|732.85|730.85|732.85|730.85|732.85|730.85|732.85|730.85|0
1641988120000|2022-01-12 11:48:40|733.08|731.08|733.08|731.08|733.08|731.08|733.08|731.08|0
1641988130000|2022-01-12 11:48:50|733.32|731.32|733.55|731.55|733.55|731.55|733.32|731.32|0
1641988140000|2022-01-12 11:49:00|733.31|731.31|734.01|732.01|734.01|732.01|733.31|731.31|0
1641988150000|2022-01-12 11:49:10|733.78|731.78|733.89|731.89|733.89|731.89|733.78|731.78|0
1641988160000|2022-01-12 11:49:20|734.12|732.12|733.89|731.89|734.12|732.12|733.89|731.89|0
1641988170000|2022-01-12 11:49:30|734.01|732.01|734.01|732.01|734.01|732.01|734.01|732.01|0
1641988180000|2022-01-12 11:49:40|733.78|731.78|733.55|731.55|733.78|731.78|733.55|731.55|0
1641988190000|2022-01-12 11:49:50|733.78|731.78|733.31|731.31|733.78|731.78|733.31|731.31|0
1641988200000|2022-01-12 11:50:00|732.85|730.85|732.85|730.85|732.85|730.85|732.73|730.73|0
1641988210000|2022-01-12 11:50:10|732.62|730.62|732.73|730.73|732.73|730.73|732.62|730.62|0
1641988220000|2022-01-12 11:50:20|732.96|730.96|733.08|731.08|733.08|731.08|732.96|730.96|0
1641988230000|2022-01-12 11:50:30|732.85|730.85|732.85|730.85|732.85|730.85|732.85|730.85|0
1641988240000|2022-01-12 11:50:40|732.62|730.62|732.62|730.62|732.62|730.62|732.62|730.62|0
1641988280000|2022-01-12 11:51:20|732.85|730.85|732.85|730.85|732.85|730.85|732.85|730.85|0
1641988290000|2022-01-12 11:51:30|732.62|730.62|732.62|730.62|732.62|730.62|732.62|730.62|0
1641988300000|2022-01-12 11:51:40|732.85|730.85|732.62|730.62|732.85|730.85|732.62|730.62|0
1641988310000|2022-01-12 11:51:50|732.73|730.73|732.73|730.73|732.73|730.73|732.73|730.73|0
1641988320000|2022-01-12 11:52:00|732.62|730.62|732.73|730.73|732.85|730.85|732.62|730.62|0
1641988330000|2022-01-12 11:52:10|732.85|730.85|732.85|730.85|732.85|730.85|732.62|730.62|0
1641988340000|2022-01-12 11:52:20|732.73|730.73|732.73|730.73|732.73|730.73|732.73|730.73|0
1641988350000|2022-01-12 11:52:30|732.85|730.85|732.85|730.85|732.85|730.85|732.62|730.62|0
1641988360000|2022-01-12 11:52:40|732.62|730.62|732.39|730.39|732.62|730.62|732.39|730.39|0
1641988370000|2022-01-12 11:52:50|732.62|730.62|732.39|730.39|732.62|730.62|732.39|730.39|0
1641988380000|2022-01-12 11:53:00|732.62|730.62|732.5|730.5|732.62|730.62|732.5|730.5|0
1641988390000|2022-01-12 11:53:10|732.62|730.62|732.5|730.5|732.62|730.62|732.5|730.5|0
1641988400000|2022-01-12 11:53:20|732.62|730.62|732.62|730.62|732.62|730.62|732.62|730.62|0
1641988410000|2022-01-12 11:53:30|732.73|730.73|732.85|730.85|732.85|730.85|732.73|730.73|0
1641988420000|2022-01-12 11:53:40|732.62|730.62|732.39|730.39|732.62|730.62|732.39|730.39|0
1641988430000|2022-01-12 11:53:50|732.62|730.62|732.62|730.62|732.62|730.62|732.62|730.62|0
1641988460000|2022-01-12 11:54:20|733.08|731.08|733.08|731.08|733.08|731.08|733.08|731.08|0
1641988470000|2022-01-12 11:54:30|732.85|730.85|732.23|730.23|733.31|731.31|732.23|730.23|0
1641988480000|2022-01-12 11:54:40|732|730|731.77|729.77|732|730|731.77|729.77|0
1641988490000|2022-01-12 11:54:50|732|730|732|730|732|730|731.88|729.88|0
1641988500000|2022-01-12 11:55:00|731.77|729.77|732|730|732|730|731.77|729.77|0
1641988510000|2022-01-12 11:55:10|731.77|729.77|731.88|729.88|732|730|731.77|729.77|0
1641988520000|2022-01-12 11:55:20|731.77|729.77|731.77|729.77|731.77|729.77|731.77|729.77|0
1641988530000|2022-01-12 11:55:30|731.54|729.54|731.54|729.54|731.54|729.54|731.54|729.54|0
1641988540000|2022-01-12 11:55:40|731.31|729.31|730.95|728.95|731.31|729.31|730.95|728.95|0
1641988550000|2022-01-12 11:55:50|730.84|728.84|730.84|728.84|730.84|728.84|730.84|728.84|0
1641988560000|2022-01-12 11:56:00|731.07|729.07|731.07|729.07|731.07|729.07|731.07|729.07|0
1641988570000|2022-01-12 11:56:10|730.84|728.84|730.84|728.84|730.84|728.84|730.84|728.84|0
1641988580000|2022-01-12 11:56:20|730.72|728.72|730.61|728.61|730.72|728.72|730.61|728.61|0
1641988590000|2022-01-12 11:56:30|731.07|729.07|731.07|729.07|731.07|729.07|731.07|729.07|0
1641988600000|2022-01-12 11:56:40|730.84|728.84|730.84|728.84|730.84|728.84|730.84|728.84|0
1641988610000|2022-01-12 11:56:50|730.95|728.95|731.07|729.07|731.07|729.07|730.84|728.84|0
1641988620000|2022-01-12 11:57:00|730.84|728.84|730.61|728.61|730.84|728.84|730.61|728.61|0
1641988630000|2022-01-12 11:57:10|730.84|728.84|730.84|728.84|730.84|728.84|730.84|728.84|0
1641988650000|2022-01-12 11:57:30|730.61|728.61|730.61|728.61|730.61|728.61|730.61|728.61|0
1641988660000|2022-01-12 11:57:40|730.84|728.84|731.07|729.07|731.07|729.07|730.84|728.84|0
1641988680000|2022-01-12 11:58:00|730.84|728.84|730.84|728.84|730.84|728.84|730.84|728.84|0
1641988690000|2022-01-12 11:58:10|730.72|728.72|730.84|728.84|730.84|728.84|730.72|728.72|0
1641988720000|2022-01-12 11:58:40|730.61|728.61|730.61|728.61|730.84|728.84|730.61|728.61|0
1641988760000|2022-01-12 11:59:20|729.22|727.22|728.99|726.99|729.22|727.22|728.99|726.99|0
1641988770000|2022-01-12 11:59:30|729.22|727.22|729.22|727.22|729.22|727.22|729.22|727.22|0
1641988780000|2022-01-12 11:59:40|728.99|726.99|728.99|726.99|729.22|727.22|728.99|726.99|0
1641988800000|2022-01-12 12:00:00|729.22|727.22|728.76|726.76|729.22|727.22|728.76|726.76|0
1641988810000|2022-01-12 12:00:10|728.99|726.99|728.76|726.76|728.99|726.99|728.76|726.76|0
1641988820000|2022-01-12 12:00:20|728.53|726.53|728.07|726.07|728.53|726.53|728.07|726.07|0
1641988830000|2022-01-12 12:00:30|727.83|725.83|728.07|726.07|728.07|726.07|727.83|725.83|0
1641988840000|2022-01-12 12:00:40|728.3|726.3|728.53|726.53|728.53|726.53|728.3|726.3|0
1641988860000|2022-01-12 12:01:00|728.3|726.3|728.3|726.3|728.3|726.3|728.3|726.3|0
1641988870000|2022-01-12 12:01:10|728.53|726.53|728.99|726.99|728.99|726.99|728.53|726.53|0
1641988880000|2022-01-12 12:01:20|728.76|726.76|728.76|726.76|728.76|726.76|728.76|726.76|0
1641988890000|2022-01-12 12:01:30|728.99|726.99|728.99|726.99|728.99|726.99|728.99|726.99|0
1641988910000|2022-01-12 12:01:50|729.1|727.1|729.45|727.45|729.45|727.45|729.1|727.1|0
1641988920000|2022-01-12 12:02:00|729.22|727.22|729.45|727.45|729.45|727.45|729.22|727.22|0
1641988930000|2022-01-12 12:02:10|729.22|727.22|729.22|727.22|729.22|727.22|729.22|727.22|0
1641988940000|2022-01-12 12:02:20|728.99|726.99|729.45|727.45|729.45|727.45|728.99|726.99|0
1641988950000|2022-01-12 12:02:30|728.99|726.99|729.22|727.22|729.22|727.22|728.99|726.99|0
1641988960000|2022-01-12 12:02:40|729.45|727.45|729.68|727.68|729.68|727.68|729.22|727.22|0
1641988970000|2022-01-12 12:02:50|729.45|727.45|729.45|727.45|729.68|727.68|729.45|727.45|0
1641988980000|2022-01-12 12:03:00|729.56|727.56|729.45|727.45|729.68|727.68|729.22|727.22|0
1641988990000|2022-01-12 12:03:10|729.33|727.33|729.68|727.68|729.68|727.68|729.33|727.33|0
1641989000000|2022-01-12 12:03:20|729.91|727.91|730.15|728.15|730.15|728.15|729.91|727.91|0
1641989010000|2022-01-12 12:03:30|730.38|728.38|730.38|728.38|730.38|728.38|730.38|728.38|0
1641989030000|2022-01-12 12:03:50|730.61|728.61|730.61|728.61|730.61|728.61|730.61|728.61|0
1641989040000|2022-01-12 12:04:00|730.84|728.84|730.84|728.84|730.84|728.84|730.84|728.84|0
1641989050000|2022-01-12 12:04:10|730.61|728.61|730.61|728.61|730.61|728.61|730.61|728.61|0
1641989060000|2022-01-12 12:04:20|730.72|728.72|730.72|728.72|730.72|728.72|730.61|728.61|0
1641989070000|2022-01-12 12:04:30|730.61|728.61|730.61|728.61|730.72|728.72|730.61|728.61|0
1641989090000|2022-01-12 12:04:50|730.49|728.49|730.38|728.38|730.49|728.49|730.38|728.38|0
1641989100000|2022-01-12 12:05:00|730.61|728.61|730.72|728.72|730.84|728.84|730.61|728.61|0
1641989110000|2022-01-12 12:05:10|730.84|728.84|730.84|728.84|730.84|728.84|730.84|728.84|0
1641989120000|2022-01-12 12:05:20|730.72|728.72|730.84|728.84|730.84|728.84|730.72|728.72|0
1641989130000|2022-01-12 12:05:30|730.61|728.61|730.14|728.14|730.61|728.61|730.14|728.14|0
1641989140000|2022-01-12 12:05:40|730.38|728.38|730.02|728.02|730.38|728.38|730.02|728.02|0
1641989150000|2022-01-12 12:05:50|730.14|728.14|730.38|728.38|730.38|728.38|730.14|728.14|0
1641989170000|2022-01-12 12:06:10|730.14|728.14|730.14|728.14|730.14|728.14|730.14|728.14|0
1641989180000|2022-01-12 12:06:20|730.38|728.38|730.61|728.61|730.61|728.61|730.38|728.38|0
1641989190000|2022-01-12 12:06:30|730.38|728.38|730.38|728.38|730.38|728.38|730.38|728.38|0
1641989200000|2022-01-12 12:06:40|730.14|728.14|729.79|727.79|730.14|728.14|729.79|727.79|0
1641989210000|2022-01-12 12:06:50|729.68|727.68|729.56|727.56|729.68|727.68|729.45|727.45|0
1641989220000|2022-01-12 12:07:00|729.68|727.68|729.45|727.45|729.68|727.68|729.45|727.45|0
1641989230000|2022-01-12 12:07:10|729.22|727.22|729.22|727.22|729.45|727.45|729.22|727.22|0
1641989240000|2022-01-12 12:07:20|729.45|727.45|729.22|727.22|729.45|727.45|729.22|727.22|0
1641989250000|2022-01-12 12:07:30|729.45|727.45|729.22|727.22|729.45|727.45|729.22|727.22|0
1641989260000|2022-01-12 12:07:40|728.76|726.76|728.76|726.76|728.76|726.76|728.76|726.76|0
1641989280000|2022-01-12 12:08:00|728.99|726.99|728.76|726.76|728.99|726.99|728.76|726.76|0
1641989290000|2022-01-12 12:08:10|728.99|726.99|728.76|726.76|728.99|726.99|728.76|726.76|0
1641989300000|2022-01-12 12:08:20|728.52|726.52|728.52|726.52|728.76|726.76|728.52|726.52|0
1641989310000|2022-01-12 12:08:30|728.76|726.76|728.52|726.52|728.76|726.76|728.52|726.52|0
1641989320000|2022-01-12 12:08:40|728.29|726.29|728.29|726.29|728.29|726.29|728.29|726.29|0
1641989330000|2022-01-12 12:08:50|728.06|726.06|728.06|726.06|728.06|726.06|728.06|726.06|0
1641989350000|2022-01-12 12:09:10|728.4|726.4|728.29|726.29|728.52|726.52|728.29|726.29|0
1641989360000|2022-01-12 12:09:20|728.06|726.06|728.06|726.06|728.06|726.06|727.83|725.83|0
1641989370000|2022-01-12 12:09:30|728.17|726.17|728.17|726.17|728.17|726.17|728.06|726.06|0
1641989380000|2022-01-12 12:09:40|728.06|726.06|728.06|726.06|728.17|726.17|728.06|726.06|0
1641989390000|2022-01-12 12:09:50|727.6|725.6|726.91|724.91|727.6|725.6|726.91|724.91|0
1641989400000|2022-01-12 12:10:00|727.14|725.14|727.14|725.14|727.14|725.14|726.91|724.91|0
1641989410000|2022-01-12 12:10:10|727.25|725.25|727.6|725.6|727.6|725.6|727.25|725.25|0
1641989420000|2022-01-12 12:10:20|728.29|726.29|727.94|725.94|728.29|726.29|727.83|725.83|0
1641989430000|2022-01-12 12:10:30|727.83|725.83|727.48|725.48|727.83|725.83|727.37|725.37|0
1641989440000|2022-01-12 12:10:40|727.71|725.71|727.6|725.6|727.83|725.83|727.6|725.6|0
1641989450000|2022-01-12 12:10:50|727.83|725.83|727.37|725.37|727.83|725.83|727.37|725.37|0
1641989460000|2022-01-12 12:11:00|727.14|725.14|727.14|725.14|727.14|725.14|727.02|725.02|0
1641989470000|2022-01-12 12:11:10|726.91|724.91|727.14|725.14|727.14|725.14|726.91|724.91|0
1641989490000|2022-01-12 12:11:30|727.37|725.37|727.14|725.14|727.37|725.37|727.14|725.14|0
1641989500000|2022-01-12 12:11:40|726.9|724.9|726.78|724.78|727.14|725.14|726.78|724.78|0
1641989510000|2022-01-12 12:11:50|726.9|724.9|727.25|725.25|727.25|725.25|726.9|724.9|0
1641989520000|2022-01-12 12:12:00|727.37|725.37|727.14|725.14|727.37|725.37|727.14|725.14|0
1641989530000|2022-01-12 12:12:10|727.25|725.25|727.14|725.14|727.25|725.25|726.9|724.9|0
1641989540000|2022-01-12 12:12:20|726.9|724.9|726.9|724.9|726.9|724.9|726.9|724.9|0
1641989550000|2022-01-12 12:12:30|727.14|725.14|726.67|724.67|727.14|725.14|726.67|724.67|0
1641989560000|2022-01-12 12:12:40|726.44|724.44|726.67|724.67|726.67|724.67|726.44|724.44|0
1641989570000|2022-01-12 12:12:50|726.9|724.9|726.9|724.9|726.9|724.9|726.9|724.9|0
1641989580000|2022-01-12 12:13:00|726.67|724.67|726.67|724.67|726.67|724.67|726.67|724.67|0
1641989590000|2022-01-12 12:13:10|727.14|725.14|727.37|725.37|727.37|725.37|727.14|725.14|0
1641989600000|2022-01-12 12:13:20|727.6|725.6|727.6|725.6|727.6|725.6|727.6|725.6|0
1641989610000|2022-01-12 12:13:30|727.37|725.37|727.37|725.37|727.37|725.37|727.37|725.37|0
1641989620000|2022-01-12 12:13:40|727.14|725.14|727.37|725.37|727.37|725.37|727.14|725.14|0
1641989630000|2022-01-12 12:13:50|727.14|725.14|726.78|724.78|727.14|725.14|726.67|724.67|0
1641989640000|2022-01-12 12:14:00|726.9|724.9|726.9|724.9|726.9|724.9|726.67|724.67|0
1641989650000|2022-01-12 12:14:10|726.67|724.67|727.13|725.13|727.13|725.13|726.67|724.67|0
1641989660000|2022-01-12 12:14:20|727.37|725.37|727.6|725.6|727.6|725.6|727.37|725.37|0
1641989670000|2022-01-12 12:14:30|727.83|725.83|727.6|725.6|727.83|725.83|727.6|725.6|0
1641989680000|2022-01-12 12:14:40|727.13|725.13|727.13|725.13|727.13|725.13|727.13|725.13|0
1641989690000|2022-01-12 12:14:50|726.9|724.9|726.9|724.9|726.9|724.9|726.9|724.9|0
1641989700000|2022-01-12 12:15:00|727.01|725.01|727.13|725.13|727.13|725.13|726.9|724.9|0
1641989710000|2022-01-12 12:15:10|727.37|725.37|728.06|726.06|728.06|726.06|727.37|725.37|0
1641989720000|2022-01-12 12:15:20|727.83|725.83|727.83|725.83|727.83|725.83|727.83|725.83|0
1641989730000|2022-01-12 12:15:30|727.37|725.37|727.6|725.6|727.6|725.6|727.37|725.37|0
1641989740000|2022-01-12 12:15:40|727.83|725.83|727.71|725.71|727.83|725.83|727.6|725.6|0
1641989750000|2022-01-12 12:15:50|727.83|725.83|727.37|725.37|727.83|725.83|727.37|725.37|0
1641989760000|2022-01-12 12:16:00|727.48|725.48|727.48|725.48|727.6|725.6|727.48|725.48|0
1641989770000|2022-01-12 12:16:10|727.6|725.6|727.37|725.37|727.6|725.6|727.37|725.37|0
1641989780000|2022-01-12 12:16:20|727.6|725.6|727.83|725.83|727.83|725.83|727.6|725.6|0
1641989790000|2022-01-12 12:16:30|728.06|726.06|728.06|726.06|728.06|726.06|728.06|726.06|0
1641989810000|2022-01-12 12:16:50|728.29|726.29|728.17|726.17|728.29|726.29|728.06|726.06|0
1641989820000|2022-01-12 12:17:00|728.06|726.06|728.06|726.06|728.06|726.06|728.06|726.06|0
1641989830000|2022-01-12 12:17:10|728.17|726.17|728.17|726.17|728.17|726.17|728.17|726.17|0
1641989840000|2022-01-12 12:17:20|728.29|726.29|728.06|726.06|728.29|726.29|728.06|726.06|0
1641989850000|2022-01-12 12:17:30|728.52|726.52|728.29|726.29|728.52|726.52|728.29|726.29|0
1641989860000|2022-01-12 12:17:40|728.52|726.52|728.52|726.52|728.52|726.52|728.52|726.52|0
1641989870000|2022-01-12 12:17:50|728.29|726.29|728.29|726.29|728.29|726.29|728.29|726.29|0
1641989880000|2022-01-12 12:18:00|727.94|725.94|728.17|726.17|728.17|726.17|727.94|725.94|0
1641989890000|2022-01-12 12:18:10|728.06|726.06|728.06|726.06|728.06|726.06|727.94|725.94|0
1641989900000|2022-01-12 12:18:20|728.29|726.29|728.06|726.06|728.29|726.29|728.06|726.06|0
1641989910000|2022-01-12 12:18:30|728.29|726.29|728.29|726.29|728.29|726.29|728.29|726.29|0
1641989920000|2022-01-12 12:18:40|728.06|726.06|728.29|726.29|728.29|726.29|728.06|726.06|0
1641989930000|2022-01-12 12:18:50|728.06|726.06|728.06|726.06|728.06|726.06|728.06|726.06|0
1641989940000|2022-01-12 12:19:00|727.83|725.83|727.83|725.83|727.83|725.83|727.83|725.83|0
1641989950000|2022-01-12 12:19:10|727.6|725.6|727.36|725.36|727.6|725.6|727.36|725.36|0
1641989980000|2022-01-12 12:19:40|727.13|725.13|727.13|725.13|727.13|725.13|727.13|725.13|0
1641989990000|2022-01-12 12:19:50|726.9|724.9|726.67|724.67|726.9|724.9|726.67|724.67|0
1641990000000|2022-01-12 12:20:00|726.9|724.9|727.13|725.13|727.13|725.13|726.9|724.9|0
1641990010000|2022-01-12 12:20:10|726.9|724.9|727.36|725.36|727.36|725.36|726.9|724.9|0
1641990020000|2022-01-12 12:20:20|727.13|725.13|727.36|725.36|727.36|725.36|727.13|725.13|0
1641990030000|2022-01-12 12:20:30|727.59|725.59|727.13|725.13|727.59|725.59|727.13|725.13|0
1641990040000|2022-01-12 12:20:40|726.9|724.9|726.9|724.9|726.9|724.9|726.67|724.67|0
1641990050000|2022-01-12 12:20:50|727.13|725.13|727.13|725.13|727.13|725.13|727.13|725.13|0
1641990060000|2022-01-12 12:21:00|726.9|724.9|727.13|725.13|727.13|725.13|726.9|724.9|0
1641990080000|2022-01-12 12:21:20|726.9|724.9|726.9|724.9|726.9|724.9|726.9|724.9|0
1641990090000|2022-01-12 12:21:30|726.67|724.67|726.67|724.67|726.67|724.67|726.67|724.67|0
1641990100000|2022-01-12 12:21:40|726.44|724.44|726.44|724.44|726.67|724.67|726.44|724.44|0
1641990110000|2022-01-12 12:21:50|726.9|724.9|727.13|725.13|727.13|725.13|726.9|724.9|0
1641990120000|2022-01-12 12:22:00|727.59|725.59|727.59|725.59|727.59|725.59|727.59|725.59|0
1641990130000|2022-01-12 12:22:10|727.7|725.7|727.83|725.83|727.83|725.83|727.59|725.59|0
1641990140000|2022-01-12 12:22:20|727.59|725.59|727.7|725.7|727.82|725.82|727.59|725.59|0
1641990150000|2022-01-12 12:22:30|727.59|725.59|727.36|725.36|727.59|725.59|727.36|725.36|0
1641990160000|2022-01-12 12:22:40|727.47|725.47|727.47|725.47|727.47|725.47|727.47|725.47|0
1641990170000|2022-01-12 12:22:50|727.59|725.59|727.59|725.59|727.82|725.82|727.59|725.59|0
1641990180000|2022-01-12 12:23:00|727.36|725.36|727.36|725.36|727.36|725.36|727.36|725.36|0
1641990190000|2022-01-12 12:23:10|727.13|725.13|727.59|725.59|727.59|725.59|727.13|725.13|0
1641990200000|2022-01-12 12:23:20|727.36|725.36|727.82|725.82|727.82|725.82|727.36|725.36|0
1641990210000|2022-01-12 12:23:30|727.59|725.59|727.59|725.59|727.59|725.59|727.59|725.59|0
1641990230000|2022-01-12 12:23:50|727.7|725.7|727.82|725.82|727.82|725.82|727.59|725.59|0
1641990240000|2022-01-12 12:24:00|728.06|726.06|728.29|726.29|728.29|726.29|728.06|726.06|0
1641990250000|2022-01-12 12:24:10|728.06|726.06|728.29|726.29|728.29|726.29|728.06|726.06|0
1641990260000|2022-01-12 12:24:20|728.52|726.52|728.52|726.52|728.52|726.52|728.52|726.52|0
1641990270000|2022-01-12 12:24:30|728.75|726.75|728.75|726.75|728.75|726.75|728.75|726.75|0
1641990280000|2022-01-12 12:24:40|728.98|726.98|729.21|727.21|729.21|727.21|728.98|726.98|0
1641990290000|2022-01-12 12:24:50|729.44|727.44|729.67|727.67|729.67|727.67|729.44|727.44|0
1641990300000|2022-01-12 12:25:00|729.44|727.44|729.67|727.67|729.67|727.67|729.44|727.44|0
1641990320000|2022-01-12 12:25:20|729.9|727.9|729.9|727.9|729.9|727.9|729.9|727.9|0
1641990330000|2022-01-12 12:25:30|730.02|728.02|729.9|727.9|730.14|728.14|729.9|727.9|0
1641990340000|2022-01-12 12:25:40|730.14|728.14|730.14|728.14|730.14|728.14|730.14|728.14|0
1641990350000|2022-01-12 12:25:50|730.37|728.37|730.25|728.25|730.37|728.37|730.25|728.25|0
1641990360000|2022-01-12 12:26:00|730.14|728.14|729.78|727.78|730.14|728.14|729.78|727.78|0
1641990370000|2022-01-12 12:26:10|729.67|727.67|729.21|727.21|729.67|727.67|729.09|727.09|0
1641990390000|2022-01-12 12:26:30|728.98|726.98|728.98|726.98|728.98|726.98|728.98|726.98|0
1641990400000|2022-01-12 12:26:40|729.21|727.21|728.98|726.98|729.21|727.21|728.98|726.98|0
1641990410000|2022-01-12 12:26:50|729.21|727.21|729.21|727.21|729.21|727.21|729.21|727.21|0
1641990420000|2022-01-12 12:27:00|729.44|727.44|729.21|727.21|729.44|727.44|729.21|727.21|0
1641990430000|2022-01-12 12:27:10|728.98|726.98|729.21|727.21|729.21|727.21|728.98|726.98|0
1641990440000|2022-01-12 12:27:20|729.44|727.44|729.44|727.44|729.44|727.44|729.44|727.44|0
1641990450000|2022-01-12 12:27:30|729.21|727.21|729.44|727.44|729.44|727.44|729.21|727.21|0
1641990460000|2022-01-12 12:27:40|729.55|727.55|729.21|727.21|729.55|727.55|729.21|727.21|0
1641990470000|2022-01-12 12:27:50|729.44|727.44|729.44|727.44|729.44|727.44|729.44|727.44|0
1641990480000|2022-01-12 12:28:00|729.21|727.21|728.75|726.75|729.21|727.21|728.75|726.75|0
1641990490000|2022-01-12 12:28:10|728.63|726.63|728.52|726.52|728.63|726.63|728.52|726.52|0
1641990500000|2022-01-12 12:28:20|728.63|726.63|728.63|726.63|728.63|726.63|728.63|726.63|0
1641990510000|2022-01-12 12:28:30|728.52|726.52|728.75|726.75|728.75|726.75|728.52|726.52|0
1641990520000|2022-01-12 12:28:40|728.52|726.52|728.52|726.52|728.52|726.52|728.52|726.52|0
1641990540000|2022-01-12 12:29:00|728.98|726.98|729.21|727.21|729.21|727.21|728.98|726.98|0
1641990550000|2022-01-12 12:29:10|729.44|727.44|729.44|727.44|729.67|727.67|729.44|727.44|0
1641990570000|2022-01-12 12:29:30|729.21|727.21|729.21|727.21|729.21|727.21|729.21|727.21|0
1641990580000|2022-01-12 12:29:40|728.98|726.98|729.21|727.21|729.21|727.21|728.98|726.98|0
1641990590000|2022-01-12 12:29:50|728.98|726.98|729.21|727.21|729.21|727.21|728.98|726.98|0
1641990600000|2022-01-12 12:30:00|729.32|727.32|729.67|727.67|729.67|727.67|729.32|727.32|0
1641990610000|2022-01-12 12:30:10|729.9|727.9|729.9|727.9|729.9|727.9|729.9|727.9|0
1641990620000|2022-01-12 12:30:20|730.6|728.6|730.6|728.6|730.6|728.6|730.6|728.6|0
1641990630000|2022-01-12 12:30:30|730.71|728.71|730.6|728.6|730.83|728.83|730.6|728.6|0
1641990640000|2022-01-12 12:30:40|730.83|728.83|731.29|729.29|731.29|729.29|730.83|728.83|0
1641990650000|2022-01-12 12:30:50|731.06|729.06|731.52|729.52|731.52|729.52|731.06|729.06|0
1641990660000|2022-01-12 12:31:00|731.4|729.4|731.52|729.52|731.52|729.52|731.29|729.29|0
1641990670000|2022-01-12 12:31:10|731.75|729.75|731.75|729.75|731.98|729.98|731.75|729.75|0
1641990680000|2022-01-12 12:31:20|731.98|729.98|731.75|729.75|731.98|729.98|731.75|729.75|0
1641990690000|2022-01-12 12:31:30|731.52|729.52|731.06|729.06|731.52|729.52|731.06|729.06|0
1641990700000|2022-01-12 12:31:40|731.29|729.29|731.29|729.29|731.29|729.29|731.29|729.29|0
1641990710000|2022-01-12 12:31:50|731.52|729.52|731.52|729.52|731.52|729.52|731.52|729.52|0
1641990720000|2022-01-12 12:32:00|731.29|729.29|730.83|728.83|731.52|729.52|730.83|728.83|0
1641990730000|2022-01-12 12:32:10|731.06|729.06|730.83|728.83|731.06|729.06|730.83|728.83|0
1641990740000|2022-01-12 12:32:20|731.06|729.06|730.83|728.83|731.06|729.06|730.83|728.83|0
1641990750000|2022-01-12 12:32:30|731.06|729.06|731.29|729.29|731.29|729.29|731.06|729.06|0
1641990760000|2022-01-12 12:32:40|731.06|729.06|731.29|729.29|731.52|729.52|731.06|729.06|0
1641990770000|2022-01-12 12:32:50|731.52|729.52|731.52|729.52|731.52|729.52|731.52|729.52|0
1641990780000|2022-01-12 12:33:00|731.75|729.75|731.63|729.63|731.75|729.75|731.63|729.63|0
1641990790000|2022-01-12 12:33:10|731.52|729.52|731.98|729.98|731.98|729.98|731.52|729.52|0
1641990800000|2022-01-12 12:33:20|731.86|729.86|731.98|729.98|731.98|729.98|731.75|729.75|0
1641990810000|2022-01-12 12:33:30|732.22|730.22|731.98|729.98|732.22|730.22|731.98|729.98|0
1641990820000|2022-01-12 12:33:40|732.22|730.22|731.98|729.98|732.22|730.22|731.98|729.98|0
1641990830000|2022-01-12 12:33:50|731.29|729.29|731.29|729.29|731.29|729.29|731.29|729.29|0
1641990840000|2022-01-12 12:34:00|731.4|729.4|731.52|729.52|731.52|729.52|731.4|729.4|0
1641990850000|2022-01-12 12:34:10|731.75|729.75|731.52|729.52|731.75|729.75|731.52|729.52|0
1641990870000|2022-01-12 12:34:30|731.98|729.98|731.98|729.98|731.98|729.98|731.98|729.98|0
1641990890000|2022-01-12 12:34:50|731.75|729.75|731.75|729.75|731.86|729.86|731.75|729.75|0
1641990900000|2022-01-12 12:35:00|731.98|729.98|731.86|729.86|731.98|729.98|731.75|729.75|0
1641990910000|2022-01-12 12:35:10|731.75|729.75|731.75|729.75|731.75|729.75|731.75|729.75|0
1641990920000|2022-01-12 12:35:20|731.86|729.86|731.98|729.98|731.98|729.98|731.75|729.75|0
1641990930000|2022-01-12 12:35:30|732.21|730.21|732.45|730.45|732.45|730.45|732.21|730.21|0
1641990940000|2022-01-12 12:35:40|732.91|730.91|732.91|730.91|733.02|731.02|732.91|730.91|0
1641990960000|2022-01-12 12:36:00|732.45|730.45|732.68|730.68|732.68|730.68|732.45|730.45|0
1641990970000|2022-01-12 12:36:10|732.91|730.91|732.56|730.56|732.91|730.91|732.56|730.56|0
1641990980000|2022-01-12 12:36:20|732.68|730.68|732.68|730.68|732.68|730.68|732.68|730.68|0
1641990990000|2022-01-12 12:36:30|732.91|730.91|733.3|731.3|733.3|731.3|732.91|730.91|0
1641991000000|2022-01-12 12:36:40|733.53|731.53|733.3|731.3|733.53|731.53|733.3|731.3|0
1641991010000|2022-01-12 12:36:50|733.07|731.07|733.3|731.3|733.3|731.3|733.07|731.07|0
1641991020000|2022-01-12 12:37:00|733.07|731.07|733.3|731.3|733.3|731.3|733.07|731.07|0
1641991030000|2022-01-12 12:37:10|733.07|731.07|733.07|731.07|733.07|731.07|733.07|731.07|0
1641991060000|2022-01-12 12:37:40|733.3|731.3|733.3|731.3|733.3|731.3|733.3|731.3|0
1641991070000|2022-01-12 12:37:50|733.07|731.07|732.84|730.84|733.07|731.07|732.84|730.84|0
1641991080000|2022-01-12 12:38:00|732.61|730.61|732.61|730.61|732.61|730.61|732.61|730.61|0
1641991090000|2022-01-12 12:38:10|732.37|730.37|732.14|730.14|732.37|730.37|732.14|730.14|0
1641991100000|2022-01-12 12:38:20|731.91|729.91|731.91|729.91|731.91|729.91|731.91|729.91|0
1641991110000|2022-01-12 12:38:30|731.68|729.68|731.68|729.68|731.68|729.68|731.68|729.68|0
1641991120000|2022-01-12 12:38:40|731.91|729.91|731.91|729.91|731.91|729.91|731.91|729.91|0
1641991130000|2022-01-12 12:38:50|732.14|730.14|732.02|730.02|732.14|730.14|731.91|729.91|0
1641991140000|2022-01-12 12:39:00|732.14|730.14|732.37|730.37|732.37|730.37|732.14|730.14|0
1641991150000|2022-01-12 12:39:10|732.14|730.14|732.14|730.14|732.14|730.14|732.14|730.14|0
1641991160000|2022-01-12 12:39:20|732.02|730.02|731.91|729.91|732.14|730.14|731.91|729.91|0
1641991170000|2022-01-12 12:39:30|732.02|730.02|732.14|730.14|732.14|730.14|732.02|730.02|0
1641991190000|2022-01-12 12:39:50|731.91|729.91|732.14|730.14|732.14|730.14|731.91|729.91|0
1641991210000|2022-01-12 12:40:10|731.91|729.91|731.91|729.91|731.91|729.91|731.91|729.91|0
1641991220000|2022-01-12 12:40:20|731.79|729.79|731.91|729.91|731.91|729.91|731.79|729.79|0
1641991230000|2022-01-12 12:40:30|732.14|730.14|732.14|730.14|732.14|730.14|732.14|730.14|0
1641991240000|2022-01-12 12:40:40|731.91|729.91|732.14|730.14|732.14|730.14|731.91|729.91|0
1641991250000|2022-01-12 12:40:50|731.91|729.91|731.91|729.91|731.91|729.91|731.68|729.68|0
1641991260000|2022-01-12 12:41:00|731.68|729.68|731.91|729.91|731.91|729.91|731.68|729.68|0
1641991270000|2022-01-12 12:41:10|732.37|730.37|732.14|730.14|732.37|730.37|732.14|730.14|0
1641991280000|2022-01-12 12:41:20|732.37|730.37|732.14|730.14|732.37|730.37|732.14|730.14|0
1641991320000|2022-01-12 12:42:00|731.91|729.91|732.84|730.84|732.84|730.84|731.91|729.91|0
1641991330000|2022-01-12 12:42:10|732.6|730.6|732.84|730.84|732.84|730.84|732.6|730.6|0
1641991340000|2022-01-12 12:42:20|732.6|730.6|732.37|730.37|732.6|730.6|732.37|730.37|0
1641991350000|2022-01-12 12:42:30|732.6|730.6|732.6|730.6|732.6|730.6|732.6|730.6|0
1641991360000|2022-01-12 12:42:40|732.72|730.72|732.72|730.72|732.72|730.72|732.72|730.72|0
1641991370000|2022-01-12 12:42:50|732.6|730.6|732.6|730.6|732.6|730.6|732.6|730.6|0
1641991380000|2022-01-12 12:43:00|732.37|730.37|732.48|730.48|732.6|730.6|732.37|730.37|0
1641991390000|2022-01-12 12:43:10|732.37|730.37|732.37|730.37|732.37|730.37|732.37|730.37|0
1641991400000|2022-01-12 12:43:20|732.6|730.6|732.48|730.48|732.6|730.6|732.37|730.37|0
1641991410000|2022-01-12 12:43:30|732.37|730.37|731.91|729.91|732.37|730.37|731.91|729.91|0
1641991420000|2022-01-12 12:43:40|731.68|729.68|731.68|729.68|731.91|729.91|731.68|729.68|0
1641991440000|2022-01-12 12:44:00|731.45|729.45|731.45|729.45|731.45|729.45|731.45|729.45|0
1641991460000|2022-01-12 12:44:20|731.68|729.68|731.68|729.68|731.68|729.68|731.68|729.68|0
1641991470000|2022-01-12 12:44:30|731.45|729.45|731.45|729.45|731.45|729.45|731.45|729.45|0
1641991480000|2022-01-12 12:44:40|731.22|729.22|731.22|729.22|731.22|729.22|731.22|729.22|0
1641991490000|2022-01-12 12:44:50|730.98|728.98|730.98|728.98|730.98|728.98|730.98|728.98|0
1641991500000|2022-01-12 12:45:00|731.22|729.22|731.22|729.22|731.22|729.22|731.22|729.22|0
1641991510000|2022-01-12 12:45:10|730.98|728.98|730.98|728.98|730.98|728.98|730.98|728.98|0
1641991520000|2022-01-12 12:45:20|731.22|729.22|730.98|728.98|731.22|729.22|730.98|728.98|0
1641991530000|2022-01-12 12:45:30|730.75|728.75|731.22|729.22|731.22|729.22|730.75|728.75|0
1641991540000|2022-01-12 12:45:40|730.98|728.98|731.22|729.22|731.22|729.22|730.98|728.98|0
1641991550000|2022-01-12 12:45:50|730.98|728.98|731.22|729.22|731.22|729.22|730.98|728.98|0
1641991560000|2022-01-12 12:46:00|730.98|728.98|730.98|728.98|730.98|728.98|730.98|728.98|0
1641991570000|2022-01-12 12:46:10|731.22|729.22|730.98|728.98|731.22|729.22|730.98|728.98|0
1641991580000|2022-01-12 12:46:20|730.52|728.52|730.75|728.75|730.75|728.75|730.52|728.52|0
1641991590000|2022-01-12 12:46:30|730.29|728.29|730.52|728.52|730.52|728.52|730.29|728.29|0
1641991600000|2022-01-12 12:46:40|730.75|728.75|730.75|728.75|730.86|728.86|730.75|728.75|0
1641991610000|2022-01-12 12:46:50|730.52|728.52|730.52|728.52|730.52|728.52|730.52|728.52|0
1641991620000|2022-01-12 12:47:00|730.29|728.29|730.29|728.29|730.52|728.52|730.29|728.29|0
1641991630000|2022-01-12 12:47:10|730.06|728.06|730.06|728.06|730.06|728.06|730.06|728.06|0
1641991640000|2022-01-12 12:47:20|730.52|728.52|730.29|728.29|730.52|728.52|730.29|728.29|0
1641991650000|2022-01-12 12:47:30|730.52|728.52|730.52|728.52|730.52|728.52|730.52|728.52|0
1641991660000|2022-01-12 12:47:40|730.75|728.75|730.52|728.52|730.75|728.75|730.52|728.52|0
1641991670000|2022-01-12 12:47:50|730.29|728.29|730.29|728.29|730.29|728.29|730.29|728.29|0
1641991680000|2022-01-12 12:48:00|730.52|728.52|730.63|728.63|730.75|728.75|730.52|728.52|0
1641991690000|2022-01-12 12:48:10|730.52|728.52|730.52|728.52|730.52|728.52|730.52|728.52|0
1641991700000|2022-01-12 12:48:20|730.4|728.4|730.29|728.29|730.52|728.52|730.29|728.29|0
1641991710000|2022-01-12 12:48:30|730.06|728.06|730.29|728.29|730.29|728.29|730.06|728.06|0
1641991720000|2022-01-12 12:48:40|730.06|728.06|729.6|727.6|730.06|728.06|729.6|727.6|0
1641991730000|2022-01-12 12:48:50|729.71|727.71|729.83|727.83|729.83|727.83|729.6|727.6|0
1641991740000|2022-01-12 12:49:00|729.6|727.6|729.6|727.6|729.6|727.6|729.6|727.6|0
1641991750000|2022-01-12 12:49:10|729.37|727.37|729.83|727.83|729.83|727.83|729.37|727.37|0
1641991760000|2022-01-12 12:49:20|730.06|728.06|730.17|728.17|730.29|728.29|730.06|728.06|0
1641991770000|2022-01-12 12:49:30|730.29|728.29|730.29|728.29|730.52|728.52|730.29|728.29|0
1641991780000|2022-01-12 12:49:40|730.52|728.52|730.29|728.29|730.52|728.52|730.29|728.29|0
1641991810000|2022-01-12 12:50:10|730.06|728.06|730.29|728.29|730.29|728.29|730.06|728.06|0
1641991820000|2022-01-12 12:50:20|730.06|728.06|730.29|728.29|730.29|728.29|730.06|728.06|0
1641991830000|2022-01-12 12:50:30|730.06|728.06|730.17|728.17|730.29|728.29|730.06|728.06|0
1641991840000|2022-01-12 12:50:40|730.29|728.29|730.06|728.06|730.29|728.29|730.06|728.06|0
1641991850000|2022-01-12 12:50:50|729.6|727.6|729.83|727.83|729.83|727.83|729.6|727.6|0
1641991860000|2022-01-12 12:51:00|729.36|727.36|729.36|727.36|729.6|727.6|729.36|727.36|0
1641991870000|2022-01-12 12:51:10|729.48|727.48|729.36|727.36|729.48|727.48|729.13|727.13|0
1641991880000|2022-01-12 12:51:20|729.24|727.24|729.13|727.13|729.24|727.24|729.13|727.13|0
1641991900000|2022-01-12 12:51:40|729.36|727.36|729.24|727.24|729.36|727.36|729.24|727.24|0
1641991910000|2022-01-12 12:51:50|729.36|727.36|729.36|727.36|729.36|727.36|729.36|727.36|0
1641991920000|2022-01-12 12:52:00|729.13|727.13|729.13|727.13|729.13|727.13|729.13|727.13|0
1641991930000|2022-01-12 12:52:10|728.9|726.9|728.9|726.9|728.9|726.9|728.9|726.9|0
1641991940000|2022-01-12 12:52:20|728.67|726.67|728.55|726.55|728.67|726.67|728.32|726.32|0
1641991950000|2022-01-12 12:52:30|728.44|726.44|728.67|726.67|728.67|726.67|728.44|726.44|0
1641991960000|2022-01-12 12:52:40|728.9|726.9|729.13|727.13|729.13|727.13|728.9|726.9|0
1641991970000|2022-01-12 12:52:50|729.6|727.6|729.59|727.59|729.6|727.6|729.59|727.59|0
1641991980000|2022-01-12 12:53:00|729.36|727.36|729.71|727.71|729.71|727.71|729.36|727.36|0
1641991990000|2022-01-12 12:53:10|729.59|727.59|729.36|727.36|729.59|727.59|729.36|727.36|0
1641992000000|2022-01-12 12:53:20|729.13|727.13|728.67|726.67|729.13|727.13|728.67|726.67|0
1641992010000|2022-01-12 12:53:30|728.9|726.9|728.9|726.9|728.9|726.9|728.9|726.9|0
1641992020000|2022-01-12 12:53:40|729.01|727.01|728.9|726.9|729.01|727.01|728.9|726.9|0
1641992030000|2022-01-12 12:53:50|729.13|727.13|729.13|727.13|729.13|727.13|729.13|727.13|0
1641992040000|2022-01-12 12:54:00|729.36|727.36|729.59|727.59|729.59|727.59|729.36|727.36|0
1641992050000|2022-01-12 12:54:10|729.47|727.47|729.36|727.36|729.59|727.59|729.36|727.36|0
1641992060000|2022-01-12 12:54:20|729.47|727.47|729.36|727.36|729.47|727.47|729.36|727.36|0
1641992070000|2022-01-12 12:54:30|729.59|727.59|730.06|728.06|730.06|728.06|729.36|727.36|0
1641992080000|2022-01-12 12:54:40|730.29|728.29|730.29|728.29|730.29|728.29|730.29|728.29|0
1641992090000|2022-01-12 12:54:50|730.4|728.4|730.29|728.29|730.4|728.4|730.29|728.29|0
1641992100000|2022-01-12 12:55:00|730.52|728.52|730.52|728.52|730.52|728.52|730.52|728.52|0
1641992110000|2022-01-12 12:55:10|730.29|728.29|730.29|728.29|730.29|728.29|730.06|728.06|0
1641992120000|2022-01-12 12:55:20|730.52|728.52|730.29|728.29|730.52|728.52|730.29|728.29|0
1641992140000|2022-01-12 12:55:40|730.52|728.52|730.52|728.52|730.52|728.52|730.52|728.52|0
1641992150000|2022-01-12 12:55:50|730.63|728.63|730.52|728.52|730.63|728.63|730.52|728.52|0
1641992160000|2022-01-12 12:56:00|730.75|728.75|730.75|728.75|730.75|728.75|730.63|728.63|0
1641992170000|2022-01-12 12:56:10|730.52|728.52|730.52|728.52|730.52|728.52|730.52|728.52|0
1641992190000|2022-01-12 12:56:30|730.4|728.4|730.52|728.52|730.52|728.52|730.29|728.29|0
1641992200000|2022-01-12 12:56:40|730.29|728.29|730.52|728.52|730.52|728.52|730.29|728.29|0
1641992220000|2022-01-12 12:57:00|730.4|728.4|730.75|728.75|730.75|728.75|730.4|728.4|0
1641992230000|2022-01-12 12:57:10|730.98|728.98|730.98|728.98|730.98|728.98|730.75|728.75|0
1641992250000|2022-01-12 12:57:30|730.75|728.75|730.98|728.98|730.98|728.98|730.75|728.75|0
1641992260000|2022-01-12 12:57:40|731.21|729.21|731.21|729.21|731.21|729.21|731.21|729.21|0
1641992270000|2022-01-12 12:57:50|730.98|728.98|730.52|728.52|730.98|728.98|730.52|728.52|0
1641992280000|2022-01-12 12:58:00|730.75|728.75|730.75|728.75|730.75|728.75|730.75|728.75|0
1641992290000|2022-01-12 12:58:10|730.52|728.52|730.75|728.75|730.75|728.75|730.52|728.52|0
1641992300000|2022-01-12 12:58:20|730.52|728.52|730.52|728.52|730.63|728.63|730.52|728.52|0
1641992310000|2022-01-12 12:58:30|730.29|728.29|730.29|728.29|730.29|728.29|730.29|728.29|0
1641992320000|2022-01-12 12:58:40|730.17|728.17|730.17|728.17|730.17|728.17|730.17|728.17|0
1641992330000|2022-01-12 12:58:50|730.29|728.29|730.05|728.05|730.29|728.29|730.05|728.05|0
1641992340000|2022-01-12 12:59:00|729.82|727.82|729.82|727.82|729.82|727.82|729.82|727.82|0
1641992350000|2022-01-12 12:59:10|730.05|728.05|730.29|728.29|730.29|728.29|730.05|728.05|0
1641992360000|2022-01-12 12:59:20|730.52|728.52|730.29|728.29|730.52|728.52|730.29|728.29|0
1641992370000|2022-01-12 12:59:30|730.52|728.52|730.52|728.52|730.52|728.52|730.52|728.52|0
1641992380000|2022-01-12 12:59:40|730.29|728.29|730.29|728.29|730.29|728.29|730.29|728.29|0
1641992390000|2022-01-12 12:59:50|730.52|728.52|730.29|728.29|730.52|728.52|730.29|728.29|0
1641992400000|2022-01-12 13:00:00|730.52|728.52|730.29|728.29|730.52|728.52|730.29|728.29|0
1641992410000|2022-01-12 13:00:10|730.75|728.75|730.75|728.75|730.75|728.75|730.75|728.75|0
1641992420000|2022-01-12 13:00:20|730.98|728.98|731.21|729.21|731.21|729.21|730.98|728.98|0
1641992430000|2022-01-12 13:00:30|731.32|729.32|730.98|728.98|731.32|729.32|730.98|728.98|0
1641992440000|2022-01-12 13:00:40|730.86|728.86|730.86|728.86|730.86|728.86|730.86|728.86|0
1641992450000|2022-01-12 13:00:50|730.98|728.98|730.98|728.98|731.21|729.21|730.98|728.98|0
1641992460000|2022-01-12 13:01:00|731.21|729.21|730.98|728.98|731.21|729.21|730.98|728.98|0
1641992470000|2022-01-12 13:01:10|731.21|729.21|731.67|729.67|731.67|729.67|731.21|729.21|0
1641992480000|2022-01-12 13:01:20|731.9|729.9|731.67|729.67|731.9|729.9|731.67|729.67|0
1641992490000|2022-01-12 13:01:30|731.9|729.9|731.9|729.9|731.9|729.9|731.9|729.9|0
1641992500000|2022-01-12 13:01:40|731.44|729.44|731.21|729.21|731.44|729.44|731.21|729.21|0
1641992530000|2022-01-12 13:02:10|731.44|729.44|731.44|729.44|731.44|729.44|731.44|729.44|0
1641992550000|2022-01-12 13:02:30|731.21|729.21|731.67|729.67|731.67|729.67|731.21|729.21|0
1641992560000|2022-01-12 13:02:40|731.44|729.44|731.67|729.67|731.67|729.67|731.44|729.44|0
1641992570000|2022-01-12 13:02:50|731.9|729.9|732.13|730.13|732.13|730.13|731.67|729.67|0
1641992580000|2022-01-12 13:03:00|731.67|729.67|731.9|729.9|731.9|729.9|731.67|729.67|0
1641992590000|2022-01-12 13:03:10|731.67|729.67|731.67|729.67|731.67|729.67|731.67|729.67|0
1641992600000|2022-01-12 13:03:20|731.9|729.9|731.9|729.9|732.01|730.01|731.9|729.9|0
1641992610000|2022-01-12 13:03:30|732.01|730.01|732.13|730.13|732.13|730.13|731.9|729.9|0
1641992620000|2022-01-12 13:03:40|732.01|730.01|731.9|729.9|732.01|730.01|731.9|729.9|0
1641992630000|2022-01-12 13:03:50|732.13|730.13|731.9|729.9|732.13|730.13|731.9|729.9|0
1641992640000|2022-01-12 13:04:00|732.13|730.13|732.36|730.36|732.36|730.36|732.13|730.13|0
1641992650000|2022-01-12 13:04:10|732.13|730.13|731.44|729.44|732.13|730.13|731.44|729.44|0
1641992660000|2022-01-12 13:04:20|731.21|729.21|731.21|729.21|731.21|729.21|731.21|729.21|0
1641992670000|2022-01-12 13:04:30|731.67|729.67|731.9|729.9|731.9|729.9|731.67|729.67|0
1641992680000|2022-01-12 13:04:40|732.13|730.13|732.13|730.13|732.13|730.13|732.13|730.13|0
1641992690000|2022-01-12 13:04:50|732.36|730.36|732.59|730.59|732.59|730.59|732.36|730.36|0
1641992700000|2022-01-12 13:05:00|732.47|730.47|733.06|731.06|733.06|731.06|732.36|730.36|0
1641992710000|2022-01-12 13:05:10|733.52|731.52|733.29|731.29|733.52|731.52|733.29|731.29|0
1641992720000|2022-01-12 13:05:20|733.06|731.06|732.59|730.59|733.06|731.06|732.59|730.59|0
1641992730000|2022-01-12 13:05:30|732.83|730.83|732.83|730.83|732.83|730.83|732.83|730.83|0
1641992740000|2022-01-12 13:05:40|732.71|730.71|733.06|731.06|733.06|731.06|732.71|730.71|0
1641992750000|2022-01-12 13:05:50|733.29|731.29|733.29|731.29|733.29|731.29|733.29|731.29|0
1641992760000|2022-01-12 13:06:00|733.06|731.06|733.29|731.29|733.29|731.29|733.06|731.06|0
1641992770000|2022-01-12 13:06:10|733.06|731.06|733.06|731.06|733.06|731.06|733.06|731.06|0
1641992780000|2022-01-12 13:06:20|733.29|731.29|732.83|730.83|733.29|731.29|732.83|730.83|0
1641992790000|2022-01-12 13:06:30|732.13|730.13|731.67|729.67|732.13|730.13|731.67|729.67|0
1641992800000|2022-01-12 13:06:40|731.9|729.9|731.9|729.9|731.9|729.9|731.9|729.9|0
1641992810000|2022-01-12 13:06:50|732.13|730.13|731.67|729.67|732.13|730.13|731.67|729.67|0
1641992820000|2022-01-12 13:07:00|731.44|729.44|731.44|729.44|731.44|729.44|731.21|729.21|0
1641992830000|2022-01-12 13:07:10|731.21|729.21|732.13|730.13|732.13|730.13|731.21|729.21|0
1641992840000|2022-01-12 13:07:20|731.9|729.9|732.13|730.13|732.13|730.13|731.9|729.9|0
1641992850000|2022-01-12 13:07:30|732.36|730.36|731.9|729.9|732.36|730.36|731.9|729.9|0
1641992860000|2022-01-12 13:07:40|732.13|730.13|732.13|730.13|732.13|730.13|732.13|730.13|0
1641992870000|2022-01-12 13:07:50|731.9|729.9|731.9|729.9|732.13|730.13|731.9|729.9|0
1641992880000|2022-01-12 13:08:00|731.78|729.78|731.55|729.55|731.78|729.78|731.55|729.55|0
1641992890000|2022-01-12 13:08:10|731.44|729.44|731.21|729.21|731.44|729.44|731.21|729.21|0
1641992900000|2022-01-12 13:08:20|730.97|728.97|730.97|728.97|731.21|729.21|730.97|728.97|0
1641992920000|2022-01-12 13:08:40|731.21|729.21|730.51|728.51|731.21|729.21|730.51|728.51|0
1641992930000|2022-01-12 13:08:50|730.28|728.28|730.51|728.51|730.51|728.51|730.28|728.28|0
1641992940000|2022-01-12 13:09:00|730.28|728.28|729.82|727.82|730.28|728.28|729.82|727.82|0
1641992950000|2022-01-12 13:09:10|729.59|727.59|729.82|727.82|730.05|728.05|729.59|727.59|0
1641992960000|2022-01-12 13:09:20|730.05|728.05|729.82|727.82|730.05|728.05|729.82|727.82|0
1641992970000|2022-01-12 13:09:30|730.05|728.05|730.05|728.05|730.05|728.05|730.05|728.05|0
1641992980000|2022-01-12 13:09:40|730.28|728.28|730.28|728.28|730.51|728.51|730.28|728.28|0
1641993000000|2022-01-12 13:10:00|730.51|728.51|730.97|728.97|730.97|728.97|730.51|728.51|0
1641993010000|2022-01-12 13:10:10|730.74|728.74|730.74|728.74|730.74|728.74|730.74|728.74|0
1641993030000|2022-01-12 13:10:30|730.51|728.51|730.51|728.51|730.74|728.74|730.51|728.51|0
1641993040000|2022-01-12 13:10:40|730.74|728.74|730.51|728.51|730.74|728.74|730.51|728.51|0
1641993050000|2022-01-12 13:10:50|730.74|728.74|730.97|728.97|730.97|728.97|730.74|728.74|0
1641993060000|2022-01-12 13:11:00|730.74|728.74|730.74|728.74|730.74|728.74|730.62|728.62|0
1641993080000|2022-01-12 13:11:20|730.51|728.51|730.51|728.51|730.51|728.51|730.51|728.51|0
1641993090000|2022-01-12 13:11:30|730.28|728.28|730.28|728.28|730.28|728.28|730.05|728.05|0
1641993100000|2022-01-12 13:11:40|730.05|728.05|730.05|728.05|730.05|728.05|730.05|728.05|0
1641993110000|2022-01-12 13:11:50|729.93|727.93|730.05|728.05|730.05|728.05|729.93|727.93|0
1641993120000|2022-01-12 13:12:00|730.28|728.28|729.82|727.82|730.28|728.28|729.82|727.82|0
1641993130000|2022-01-12 13:12:10|730.05|728.05|730.28|728.28|730.28|728.28|730.05|728.05|0
1641993160000|2022-01-12 13:12:40|730.51|728.51|730.51|728.51|730.51|728.51|730.51|728.51|0
1641993170000|2022-01-12 13:12:50|730.74|728.74|730.51|728.51|730.74|728.74|730.51|728.51|0
1641993180000|2022-01-12 13:13:00|730.74|728.74|730.97|728.97|730.97|728.97|730.74|728.74|0
1641993190000|2022-01-12 13:13:10|730.85|728.85|730.97|728.97|730.97|728.97|730.85|728.85|0
1641993200000|2022-01-12 13:13:20|730.74|728.74|730.74|728.74|730.74|728.74|730.74|728.74|0
1641993210000|2022-01-12 13:13:30|730.97|728.97|730.97|728.97|731.2|729.2|730.97|728.97|0
1641993220000|2022-01-12 13:13:40|731.2|729.2|731.43|729.43|731.43|729.43|731.2|729.2|0
1641993230000|2022-01-12 13:13:50|731.67|729.67|731.9|729.9|731.9|729.9|731.67|729.67|0
1641993240000|2022-01-12 13:14:00|732.13|730.13|732.13|730.13|732.13|730.13|732.13|730.13|0
1641993250000|2022-01-12 13:14:10|731.9|729.9|732.13|730.13|732.13|730.13|731.9|729.9|0
1641993260000|2022-01-12 13:14:20|732.47|730.47|732.59|730.59|732.59|730.59|732.47|730.47|0
1641993270000|2022-01-12 13:14:30|732.36|730.36|732.59|730.59|732.59|730.59|732.36|730.36|0
1641993280000|2022-01-12 13:14:40|732.82|730.82|732.59|730.59|732.82|730.82|732.59|730.59|0
1641993290000|2022-01-12 13:14:50|732.36|730.36|731.9|729.9|732.36|730.36|731.9|729.9|0
1641993300000|2022-01-12 13:15:00|732.36|730.36|732.59|730.59|732.59|730.59|732.36|730.36|0
1641993310000|2022-01-12 13:15:10|732.82|730.82|732.36|730.36|732.82|730.82|732.36|730.36|0
1641993320000|2022-01-12 13:15:20|732.82|730.82|732.59|730.59|732.82|730.82|732.59|730.59|0
1641993340000|2022-01-12 13:15:40|732.82|730.82|732.36|730.36|732.82|730.82|732.36|730.36|0
1641993350000|2022-01-12 13:15:50|732.59|730.59|732.36|730.36|732.59|730.59|732.36|730.36|0
1641993360000|2022-01-12 13:16:00|732.59|730.59|732.59|730.59|732.59|730.59|732.59|730.59|0
1641993370000|2022-01-12 13:16:10|732.36|730.36|732.36|730.36|732.59|730.59|732.36|730.36|0
1641993380000|2022-01-12 13:16:20|732.59|730.59|732.59|730.59|732.59|730.59|732.59|730.59|0
1641993390000|2022-01-12 13:16:30|732.36|730.36|732.36|730.36|732.36|730.36|732.36|730.36|0
1641993400000|2022-01-12 13:16:40|732.59|730.59|732.59|730.59|732.59|730.59|732.59|730.59|0
1641993410000|2022-01-12 13:16:50|732.82|730.82|732.82|730.82|732.82|730.82|732.82|730.82|0
1641993420000|2022-01-12 13:17:00|732.7|730.7|732.7|730.7|732.7|730.7|732.7|730.7|0
1641993430000|2022-01-12 13:17:10|732.59|730.59|732.82|730.82|733.05|731.05|732.59|730.59|0
1641993440000|2022-01-12 13:17:20|732.36|730.36|732.36|730.36|732.82|730.82|732.36|730.36|0
1641993450000|2022-01-12 13:17:30|732.82|730.82|732.82|730.82|732.82|730.82|732.82|730.82|0
1641993460000|2022-01-12 13:17:40|732.93|730.93|732.82|730.82|732.93|730.93|732.82|730.82|0
1641993480000|2022-01-12 13:18:00|733.05|731.05|733.28|731.28|733.28|731.28|733.05|731.05|0
1641993490000|2022-01-12 13:18:10|733.51|731.51|733.51|731.51|733.51|731.51|733.51|731.51|0
1641993500000|2022-01-12 13:18:20|733.28|731.28|733.51|731.51|733.51|731.51|733.28|731.28|0
1641993510000|2022-01-12 13:18:30|733.75|731.75|733.75|731.75|733.75|731.75|733.75|731.75|0
1641993530000|2022-01-12 13:18:50|733.63|731.63|733.75|731.75|733.75|731.75|733.51|731.51|0
1641993540000|2022-01-12 13:19:00|733.98|731.98|734.21|732.21|734.21|732.21|733.98|731.98|0
1641993550000|2022-01-12 13:19:10|733.98|731.98|733.98|731.98|733.98|731.98|733.98|731.98|0
1641993560000|2022-01-12 13:19:20|734.21|732.21|734.21|732.21|734.44|732.44|734.21|732.21|0
1641993570000|2022-01-12 13:19:30|734.44|732.44|735.13|733.13|735.13|733.13|734.44|732.44|0
1641993580000|2022-01-12 13:19:40|735.36|733.36|735.36|733.36|735.36|733.36|735.36|733.36|0
1641993590000|2022-01-12 13:19:50|735.6|733.6|735.13|733.13|735.6|733.6|735.13|733.13|0
1641993600000|2022-01-12 13:20:00|735.36|733.36|734.44|732.44|735.36|733.36|734.44|732.44|0
1641993610000|2022-01-12 13:20:10|734.67|732.67|734.9|732.9|734.9|732.9|734.67|732.67|0
1641993620000|2022-01-12 13:20:20|734.67|732.67|734.44|732.44|734.67|732.67|734.44|732.44|0
1641993630000|2022-01-12 13:20:30|734.67|732.67|734.9|732.9|734.9|732.9|734.67|732.67|0
1641993640000|2022-01-12 13:20:40|735.13|733.13|734.67|732.67|735.13|733.13|734.67|732.67|0
1641993650000|2022-01-12 13:20:50|734.44|732.44|734.44|732.44|734.44|732.44|734.44|732.44|0
1641993670000|2022-01-12 13:21:10|734.55|732.55|734.67|732.67|734.67|732.67|734.55|732.55|0
1641993680000|2022-01-12 13:21:20|734.44|732.44|734.67|732.67|734.67|732.67|734.44|732.44|0
1641993690000|2022-01-12 13:21:30|734.44|732.44|733.86|731.86|734.44|732.44|733.86|731.86|0
1641993700000|2022-01-12 13:21:40|733.98|731.98|734.09|732.09|734.21|732.21|733.98|731.98|0
1641993710000|2022-01-12 13:21:50|733.98|731.98|734.21|732.21|734.21|732.21|733.98|731.98|0
1641993720000|2022-01-12 13:22:00|733.98|731.98|734.21|732.21|734.44|732.44|733.98|731.98|0
1641993730000|2022-01-12 13:22:10|733.98|731.98|733.98|731.98|733.98|731.98|733.74|731.74|0
1641993740000|2022-01-12 13:22:20|734.44|732.44|734.21|732.21|734.44|732.44|734.21|732.21|0
1641993750000|2022-01-12 13:22:30|733.98|731.98|734.67|732.67|734.67|732.67|733.98|731.98|0
1641993760000|2022-01-12 13:22:40|734.9|732.9|734.67|732.67|734.9|732.9|734.67|732.67|0
1641993770000|2022-01-12 13:22:50|734.9|732.9|734.67|732.67|734.9|732.9|734.67|732.67|0
1641993780000|2022-01-12 13:23:00|734.44|732.44|734.21|732.21|734.44|732.44|734.21|732.21|0
1641993790000|2022-01-12 13:23:10|734.44|732.44|734.44|732.44|734.44|732.44|734.44|732.44|0
1641993800000|2022-01-12 13:23:20|734.67|732.67|734.21|732.21|734.67|732.67|734.21|732.21|0
1641993820000|2022-01-12 13:23:40|734.9|732.9|735.59|733.59|735.59|733.59|734.9|732.9|0
1641993830000|2022-01-12 13:23:50|735.83|733.83|735.83|733.83|735.83|733.83|735.83|733.83|0
1641993840000|2022-01-12 13:24:00|735.59|733.59|735.59|733.59|736.06|734.06|735.59|733.59|0
1641993850000|2022-01-12 13:24:10|735.83|733.83|735.83|733.83|735.83|733.83|735.83|733.83|0
1641993860000|2022-01-12 13:24:20|736.06|734.06|736.29|734.29|736.52|734.52|736.06|734.06|0
1641993870000|2022-01-12 13:24:30|736.52|734.52|736.98|734.98|737.21|735.21|736.52|734.52|0
1641993880000|2022-01-12 13:24:40|736.52|734.52|736.75|734.75|736.75|734.75|736.52|734.52|0
1641993890000|2022-01-12 13:24:50|736.98|734.98|737.21|735.21|737.21|735.21|736.75|734.75|0
1641993900000|2022-01-12 13:25:00|736.98|734.98|736.52|734.52|736.98|734.98|736.52|734.52|0
1641993910000|2022-01-12 13:25:10|736.75|734.75|737.68|735.68|737.68|735.68|736.75|734.75|0
1641993920000|2022-01-12 13:25:20|738.14|736.14|738.14|736.14|738.14|736.14|738.14|736.14|0
1641993930000|2022-01-12 13:25:30|737.91|735.91|738.6|736.6|738.6|736.6|737.91|735.91|0
1641993940000|2022-01-12 13:25:40|738.37|736.37|737.68|735.68|738.37|736.37|737.68|735.68|0
1641993950000|2022-01-12 13:25:50|737.91|735.91|737.68|735.68|737.91|735.91|737.68|735.68|0
1641993960000|2022-01-12 13:26:00|737.45|735.45|737.68|735.68|737.68|735.68|737.45|735.45|0
1641993970000|2022-01-12 13:26:10|736.75|734.75|736.75|734.75|736.75|734.75|736.75|734.75|0
1641993980000|2022-01-12 13:26:20|736.63|734.63|735.82|733.82|736.63|734.63|735.82|733.82|0
1641993990000|2022-01-12 13:26:30|735.59|733.59|735.59|733.59|735.59|733.59|735.36|733.36|0
1641994000000|2022-01-12 13:26:40|735.36|733.36|735.59|733.59|735.59|733.59|735.36|733.36|0
1641994010000|2022-01-12 13:26:50|735.82|733.82|735.47|733.47|735.82|733.82|735.47|733.47|0
1641994020000|2022-01-12 13:27:00|735.59|733.59|735.47|733.47|735.59|733.59|735.47|733.47|0
1641994030000|2022-01-12 13:27:10|735.36|733.36|735.59|733.59|735.59|733.59|735.24|733.24|0
1641994040000|2022-01-12 13:27:20|735.36|733.36|735.36|733.36|735.36|733.36|735.36|733.36|0
1641994050000|2022-01-12 13:27:30|735.13|733.13|735.36|733.36|735.36|733.36|735.13|733.13|0
1641994060000|2022-01-12 13:27:40|735.59|733.59|735.59|733.59|735.59|733.59|735.36|733.36|0
1641994070000|2022-01-12 13:27:50|735.36|733.36|735.36|733.36|735.36|733.36|735.36|733.36|0
1641994080000|2022-01-12 13:28:00|735.47|733.47|736.06|734.06|736.06|734.06|735.47|733.47|0
1641994090000|2022-01-12 13:28:10|736.29|734.29|736.52|734.52|736.52|734.52|736.29|734.29|0
1641994100000|2022-01-12 13:28:20|736.29|734.29|735.59|733.59|736.29|734.29|735.59|733.59|0
1641994110000|2022-01-12 13:28:30|735.82|733.82|735.59|733.59|736.06|734.06|735.59|733.59|0
1641994120000|2022-01-12 13:28:40|735.36|733.36|735.36|733.36|735.36|733.36|735.36|733.36|0
1641994140000|2022-01-12 13:29:00|735.59|733.59|735.59|733.59|735.59|733.59|735.59|733.59|0
1641994150000|2022-01-12 13:29:10|734.9|732.9|735.24|733.24|735.24|733.24|734.78|732.78|0
1641994160000|2022-01-12 13:29:20|734.67|732.67|735.13|733.13|735.13|733.13|734.67|732.67|0
1641994170000|2022-01-12 13:29:30|734.9|732.9|734.43|732.43|734.9|732.9|734.43|732.43|0
1641994180000|2022-01-12 13:29:40|734.67|732.67|734.78|732.78|734.78|732.78|734.67|732.67|0
1641994190000|2022-01-12 13:29:50|734.67|732.67|735.7|733.7|735.7|733.7|734.67|732.67|0
1641994200000|2022-01-12 13:30:00|733.85|731.85|741.96|739.96|741.96|739.96|731.43|729.43|0
1641994210000|2022-01-12 13:30:10|740.69|738.69|738.14|736.14|740.69|738.69|738.14|736.14|0
1641994220000|2022-01-12 13:30:20|739.18|737.18|740.46|738.46|741.49|739.49|739.18|737.18|0
1641994230000|2022-01-12 13:30:30|741.38|739.38|738.14|736.14|741.38|739.38|738.14|736.14|0
1641994240000|2022-01-12 13:30:40|738.83|736.83|737.44|735.44|738.83|736.83|737.44|735.44|0
1641994250000|2022-01-12 13:30:50|737.21|735.21|735.59|733.59|737.21|735.21|735.59|733.59|0
1641994260000|2022-01-12 13:31:00|734.08|732.08|735.13|733.13|735.13|733.13|734.08|732.08|0
1641994270000|2022-01-12 13:31:10|734.9|732.9|734.9|732.9|735.13|733.13|734.9|732.9|0
1641994280000|2022-01-12 13:31:20|734.67|732.67|733.16|731.16|734.67|732.67|733.16|731.16|0
1641994290000|2022-01-12 13:31:30|733.05|731.05|735.59|733.59|735.59|733.59|733.05|731.05|0
1641994300000|2022-01-12 13:31:40|736.98|734.98|737.44|735.44|737.91|735.91|736.52|734.52|0
1641994310000|2022-01-12 13:31:50|737.91|735.91|739.06|737.06|739.06|737.06|737.91|735.91|0
1641994320000|2022-01-12 13:32:00|739.99|737.99|739.76|737.76|739.99|737.99|739.76|737.76|0
1641994330000|2022-01-12 13:32:10|739.53|737.53|739.53|737.53|739.53|737.53|738.71|736.71|0
1641994340000|2022-01-12 13:32:20|739.3|737.3|738.37|736.37|739.3|737.3|738.37|736.37|0
1641994350000|2022-01-12 13:32:30|738.14|736.14|739.3|737.3|739.3|737.3|738.14|736.14|0
1641994360000|2022-01-12 13:32:40|738.94|736.94|740.92|738.92|740.92|738.92|738.83|736.83|0
1641994370000|2022-01-12 13:32:50|741.38|739.38|741.15|739.15|741.38|739.38|741.15|739.15|0
1641994380000|2022-01-12 13:33:00|741.61|739.61|742.31|740.31|742.31|740.31|741.61|739.61|0
1641994390000|2022-01-12 13:33:10|742.54|740.54|743|741|743|741|742.54|740.54|0
1641994400000|2022-01-12 13:33:20|742.42|740.42|742.08|740.08|742.42|740.42|742.08|740.08|0
1641994410000|2022-01-12 13:33:30|741.85|739.85|742.77|740.77|742.77|740.77|741.85|739.85|0
1641994420000|2022-01-12 13:33:40|743.24|741.24|742.77|740.77|743.24|741.24|742.77|740.77|0
1641994430000|2022-01-12 13:33:50|741.85|739.85|740.33|738.33|741.85|739.85|740.33|738.33|0
1641994440000|2022-01-12 13:34:00|740.92|738.92|740.22|738.22|740.92|738.92|739.99|737.99|0
1641994450000|2022-01-12 13:34:10|738.6|736.6|739.99|737.99|739.99|737.99|738.6|736.6|0
1641994460000|2022-01-12 13:34:20|739.53|737.53|739.99|737.99|739.99|737.99|738.83|736.83|0
1641994470000|2022-01-12 13:34:30|740.92|738.92|741.84|739.84|741.84|739.84|740.92|738.92|0
1641994480000|2022-01-12 13:34:40|741.61|739.61|741.84|739.84|741.84|739.84|741.61|739.61|0
1641994490000|2022-01-12 13:34:50|741.61|739.61|741.26|739.26|741.61|739.61|741.15|739.15|0
1641994500000|2022-01-12 13:35:00|742.08|740.08|742.54|740.54|742.77|740.77|742.08|740.08|0
1641994510000|2022-01-12 13:35:10|742.77|740.77|742.42|740.42|742.77|740.77|742.42|740.42|0
1641994520000|2022-01-12 13:35:20|742.08|740.08|741.61|739.61|742.08|740.08|741.61|739.61|0
1641994530000|2022-01-12 13:35:30|742.31|740.31|742.08|740.08|742.31|740.31|742.08|740.08|0
1641994540000|2022-01-12 13:35:40|742.42|740.42|742.31|740.31|742.42|740.42|742.08|740.08|0
1641994550000|2022-01-12 13:35:50|742.54|740.54|744.4|742.4|744.4|742.4|742.54|740.54|0
1641994560000|2022-01-12 13:36:00|743.93|741.93|745.09|743.09|745.09|743.09|743.93|741.93|0
1641994570000|2022-01-12 13:36:10|745.56|743.56|746.25|744.25|746.25|744.25|745.56|743.56|0
1641994580000|2022-01-12 13:36:20|746.48|744.48|746.48|744.48|746.95|744.95|746.48|744.48|0
1641994590000|2022-01-12 13:36:30|746.13|744.13|746.48|744.48|746.72|744.72|746.13|744.13|0
1641994600000|2022-01-12 13:36:40|746.72|744.72|747.41|745.41|747.41|745.41|746.72|744.72|0
1641994610000|2022-01-12 13:36:50|746.95|744.95|747.18|745.18|747.18|745.18|746.95|744.95|0
1641994620000|2022-01-12 13:37:00|746.95|744.95|747.18|745.18|748.11|746.11|746.95|744.95|0
1641994630000|2022-01-12 13:37:10|746.95|744.95|746.95|744.95|746.95|744.95|746.25|744.25|0
1641994640000|2022-01-12 13:37:20|747.41|745.41|747.41|745.41|747.88|745.88|747.41|745.41|0
1641994650000|2022-01-12 13:37:30|748.11|746.11|748.81|746.81|748.81|746.81|748.11|746.11|0
1641994660000|2022-01-12 13:37:40|748.57|746.57|747.88|745.88|748.57|746.57|747.65|745.65|0
1641994670000|2022-01-12 13:37:50|748.34|746.34|748.34|746.34|748.57|746.57|748.34|746.34|0
1641994680000|2022-01-12 13:38:00|748.81|746.81|748.11|746.11|748.81|746.81|748.11|746.11|0
1641994690000|2022-01-12 13:38:10|748.81|746.81|748.34|746.34|748.81|746.81|748.34|746.34|0
1641994700000|2022-01-12 13:38:20|748.11|746.11|748.57|746.57|748.57|746.57|748.11|746.11|0
1641994710000|2022-01-12 13:38:30|749.5|747.5|749.27|747.27|749.5|747.5|749.04|747.04|0
1641994720000|2022-01-12 13:38:40|749.5|747.5|748.57|746.57|749.5|747.5|748.57|746.57|0
1641994730000|2022-01-12 13:38:50|748.81|746.81|748.34|746.34|748.81|746.81|748.34|746.34|0
1641994740000|2022-01-12 13:39:00|748.11|746.11|747.88|745.88|748.34|746.34|747.88|745.88|0
1641994750000|2022-01-12 13:39:10|747.64|745.64|748.11|746.11|748.11|746.11|747.41|745.41|0
1641994760000|2022-01-12 13:39:20|748.34|746.34|747.76|745.76|748.34|746.34|747.76|745.76|0
1641994770000|2022-01-12 13:39:30|747.64|745.64|747.18|745.18|747.88|745.88|746.95|744.95|0
1641994780000|2022-01-12 13:39:40|746.95|744.95|746.48|744.48|747.18|745.18|746.48|744.48|0
1641994790000|2022-01-12 13:39:50|746.25|744.25|746.25|744.25|746.48|744.48|746.02|744.02|0
1641994800000|2022-01-12 13:40:00|746.72|744.72|747.41|745.41|747.64|745.64|746.72|744.72|0
1641994810000|2022-01-12 13:40:10|747.64|745.64|747.41|745.41|747.64|745.64|747.18|745.18|0
1641994820000|2022-01-12 13:40:20|747.64|745.64|747.18|745.18|747.64|745.64|747.18|745.18|0
1641994830000|2022-01-12 13:40:30|747.41|745.41|747.88|745.88|748.11|746.11|747.41|745.41|0
1641994840000|2022-01-12 13:40:40|747.64|745.64|747.64|745.64|747.88|745.88|747.29|745.29|0
1641994850000|2022-01-12 13:40:50|747.41|745.41|747.88|745.88|747.88|745.88|747.41|745.41|0
1641994860000|2022-01-12 13:41:00|747.52|745.52|746.95|744.95|747.52|745.52|746.72|744.72|0
1641994870000|2022-01-12 13:41:10|746.48|744.48|746.48|744.48|746.48|744.48|746.48|744.48|0
1641994880000|2022-01-12 13:41:20|746.25|744.25|746.71|744.71|746.71|744.71|746.02|744.02|0
1641994890000|2022-01-12 13:41:30|746.95|744.95|746.48|744.48|746.95|744.95|746.25|744.25|0
1641994900000|2022-01-12 13:41:40|746.71|744.71|746.48|744.48|746.71|744.71|746.48|744.48|0
1641994910000|2022-01-12 13:41:50|746.02|744.02|746.48|744.48|746.71|744.71|746.02|744.02|0
1641994920000|2022-01-12 13:42:00|746.25|744.25|745.32|743.32|746.25|744.25|745.32|743.32|0
1641994930000|2022-01-12 13:42:10|745.55|743.55|746.02|744.02|746.02|744.02|745.32|743.32|0
1641994940000|2022-01-12 13:42:20|746.48|744.48|746.25|744.25|746.71|744.71|746.25|744.25|0
1641994950000|2022-01-12 13:42:30|746.02|744.02|746.02|744.02|746.25|744.25|745.79|743.79|0
1641994960000|2022-01-12 13:42:40|745.55|743.55|746.71|744.71|746.71|744.71|745.55|743.55|0
1641994970000|2022-01-12 13:42:50|746.95|744.95|745.55|743.55|746.95|744.95|745.55|743.55|0
1641994980000|2022-01-12 13:43:00|745.79|743.79|745.79|743.79|745.79|743.79|745.55|743.55|0
1641994990000|2022-01-12 13:43:10|746.02|744.02|745.79|743.79|746.02|744.02|745.79|743.79|0
1641995000000|2022-01-12 13:43:20|746.25|744.25|746.71|744.71|746.71|744.71|746.25|744.25|0
1641995010000|2022-01-12 13:43:30|746.95|744.95|746.71|744.71|747.18|745.18|746.71|744.71|0
1641995020000|2022-01-12 13:43:40|747.18|745.18|747.88|745.88|747.88|745.88|747.18|745.18|0
1641995030000|2022-01-12 13:43:50|747.64|745.64|747.41|745.41|747.64|745.64|747.41|745.41|0
1641995040000|2022-01-12 13:44:00|747.64|745.64|746.25|744.25|747.64|745.64|746.25|744.25|0
1641995050000|2022-01-12 13:44:10|746.71|744.71|746.71|744.71|746.71|744.71|746.71|744.71|0
1641995060000|2022-01-12 13:44:20|746.48|744.48|746.48|744.48|746.71|744.71|746.48|744.48|0
1641995070000|2022-01-12 13:44:30|746.25|744.25|746.95|744.95|746.95|744.95|746.25|744.25|0
1641995080000|2022-01-12 13:44:40|747.18|745.18|747.18|745.18|747.41|745.41|746.95|744.95|0
1641995090000|2022-01-12 13:44:50|746.95|744.95|747.41|745.41|747.41|745.41|746.71|744.71|0
1641995100000|2022-01-12 13:45:00|746.95|744.95|746.02|744.02|746.95|744.95|746.02|744.02|0
1641995110000|2022-01-12 13:45:10|745.78|743.78|745.78|743.78|746.02|744.02|745.55|743.55|0
1641995120000|2022-01-12 13:45:20|746.02|744.02|745.32|743.32|746.02|744.02|745.32|743.32|0
1641995130000|2022-01-12 13:45:30|745.55|743.55|745.32|743.32|745.55|743.55|745.32|743.32|0
1641995140000|2022-01-12 13:45:40|745.55|743.55|746.02|744.02|746.25|744.25|745.55|743.55|0
1641995150000|2022-01-12 13:45:50|745.55|743.55|745.32|743.32|745.78|743.78|745.32|743.32|0
1641995160000|2022-01-12 13:46:00|745.55|743.55|744.62|742.62|745.78|743.78|744.62|742.62|0
1641995170000|2022-01-12 13:46:10|744.39|742.39|744.16|742.16|744.39|742.39|743.93|741.93|0
1641995180000|2022-01-12 13:46:20|744.62|742.62|745.09|743.09|745.09|743.09|744.62|742.62|0
1641995190000|2022-01-12 13:46:30|745.32|743.32|744.39|742.39|745.32|743.32|744.39|742.39|0
1641995200000|2022-01-12 13:46:40|744.16|742.16|744.62|742.62|744.62|742.62|743.93|741.93|0
1641995210000|2022-01-12 13:46:50|745.09|743.09|743.93|741.93|745.09|743.09|743.93|741.93|0
1641995220000|2022-01-12 13:47:00|744.16|742.16|743.23|741.23|744.16|742.16|743.23|741.23|0
1641995230000|2022-01-12 13:47:10|743.46|741.46|743.7|741.7|743.7|741.7|743.23|741.23|0
1641995240000|2022-01-12 13:47:20|743.46|741.46|743|741|743.46|741.46|743|741|0
1641995250000|2022-01-12 13:47:30|743.23|741.23|743.23|741.23|743.23|741.23|743.23|741.23|0
1641995260000|2022-01-12 13:47:40|743.69|741.69|743.46|741.46|743.69|741.69|743.23|741.23|0
1641995270000|2022-01-12 13:47:50|743.69|741.69|743.23|741.23|743.69|741.69|743.23|741.23|0
1641995280000|2022-01-12 13:48:00|743.46|741.46|743.23|741.23|743.46|741.46|743.23|741.23|0
1641995290000|2022-01-12 13:48:10|743|741|742.77|740.77|743.23|741.23|742.77|740.77|0
1641995300000|2022-01-12 13:48:20|743|741|743|741|743|741|742.77|740.77|0
1641995310000|2022-01-12 13:48:30|742.77|740.77|742.53|740.53|742.77|740.77|742.41|740.41|0
1641995320000|2022-01-12 13:48:40|742.77|740.77|741.38|739.38|742.77|740.77|741.38|739.38|0
1641995330000|2022-01-12 13:48:50|741.14|739.14|741.38|739.38|741.38|739.38|741.14|739.14|0
1641995340000|2022-01-12 13:49:00|741.61|739.61|741.84|739.84|741.84|739.84|741.61|739.61|0
1641995350000|2022-01-12 13:49:10|741.38|739.38|741.61|739.61|741.61|739.61|740.91|738.91|0
1641995360000|2022-01-12 13:49:20|742.53|740.53|742.77|740.77|742.77|740.77|742.53|740.53|0
1641995370000|2022-01-12 13:49:30|742.53|740.53|742.3|740.3|742.53|740.53|742.3|740.3|0
1641995380000|2022-01-12 13:49:40|742.77|740.77|743.23|741.23|743.23|741.23|742.77|740.77|0
1641995390000|2022-01-12 13:49:50|743.46|741.46|743.23|741.23|743.46|741.46|743|741|0
1641995400000|2022-01-12 13:50:00|743.46|741.46|743.46|741.46|743.46|741.46|743.23|741.23|0
1641995410000|2022-01-12 13:50:10|743.23|741.23|743.23|741.23|743.23|741.23|743.23|741.23|0
1641995420000|2022-01-12 13:50:20|743|741|742.3|740.3|743|741|742.3|740.3|0
1641995430000|2022-01-12 13:50:30|742.07|740.07|742.77|740.77|743|741|742.07|740.07|0
1641995440000|2022-01-12 13:50:40|742.3|740.3|742.3|740.3|742.53|740.53|742.3|740.3|0
1641995450000|2022-01-12 13:50:50|742.07|740.07|742.77|740.77|742.77|740.77|742.07|740.07|0
1641995460000|2022-01-12 13:51:00|742.3|740.3|742.41|740.41|742.41|740.41|742.3|740.3|0
1641995470000|2022-01-12 13:51:10|742.3|740.3|741.84|739.84|742.3|740.3|741.84|739.84|0
1641995480000|2022-01-12 13:51:20|742.07|740.07|741.84|739.84|742.3|740.3|741.84|739.84|0
1641995490000|2022-01-12 13:51:30|742.07|740.07|741.84|739.84|742.07|740.07|741.84|739.84|0
1641995500000|2022-01-12 13:51:40|741.61|739.61|741.84|739.84|741.84|739.84|741.61|739.61|0
1641995510000|2022-01-12 13:51:50|741.72|739.72|741.84|739.84|741.84|739.84|741.61|739.61|0
1641995520000|2022-01-12 13:52:00|741.61|739.61|741.37|739.37|741.61|739.61|741.37|739.37|0
1641995530000|2022-01-12 13:52:10|741.61|739.61|741.61|739.61|741.84|739.84|741.61|739.61|0
1641995540000|2022-01-12 13:52:20|742.07|740.07|742.53|740.53|742.53|740.53|742.07|740.07|0
1641995550000|2022-01-12 13:52:30|742.77|740.77|742.77|740.77|742.77|740.77|742.53|740.53|0
1641995560000|2022-01-12 13:52:40|743|741|743|741|743|741|743|741|0
1641995570000|2022-01-12 13:52:50|743.23|741.23|743.23|741.23|743.23|741.23|743.23|741.23|0
1641995580000|2022-01-12 13:53:00|743|741|743.23|741.23|743.23|741.23|743|741|0
1641995590000|2022-01-12 13:53:10|743.46|741.46|743.69|741.69|743.69|741.69|743.46|741.46|0
1641995600000|2022-01-12 13:53:20|744.16|742.16|744.27|742.27|744.39|742.39|744.16|742.16|0
1641995610000|2022-01-12 13:53:30|744.39|742.39|744.73|742.73|744.73|742.73|744.39|742.39|0
1641995620000|2022-01-12 13:53:40|744.85|742.85|745.08|743.08|745.08|743.08|744.85|742.85|0
1641995630000|2022-01-12 13:53:50|744.62|742.62|744.85|742.85|744.85|742.85|744.39|742.39|0
1641995640000|2022-01-12 13:54:00|745.08|743.08|744.62|742.62|745.08|743.08|744.62|742.62|0
1641995650000|2022-01-12 13:54:10|744.85|742.85|745.55|743.55|745.55|743.55|744.85|742.85|0
1641995660000|2022-01-12 13:54:20|745.78|743.78|745.55|743.55|745.78|743.78|745.55|743.55|0
1641995670000|2022-01-12 13:54:30|745.78|743.78|746.01|744.01|746.01|744.01|745.78|743.78|0
1641995680000|2022-01-12 13:54:40|746.25|744.25|746.25|744.25|746.25|744.25|746.01|744.01|0
1641995690000|2022-01-12 13:54:50|746.48|744.48|746.24|744.24|746.48|744.48|746.24|744.24|0
1641995700000|2022-01-12 13:55:00|746.48|744.48|746.48|744.48|746.48|744.48|746.24|744.24|0
1641995710000|2022-01-12 13:55:10|746.24|744.24|746.24|744.24|746.24|744.24|746.24|744.24|0
1641995730000|2022-01-12 13:55:30|746.48|744.48|746.48|744.48|746.48|744.48|746.48|744.48|0
1641995740000|2022-01-12 13:55:40|746.71|744.71|745.32|743.32|746.71|744.71|745.32|743.32|0
1641995750000|2022-01-12 13:55:50|744.85|742.85|745.08|743.08|745.08|743.08|744.85|742.85|0
1641995760000|2022-01-12 13:56:00|744.85|742.85|745.08|743.08|745.08|743.08|744.62|742.62|0
1641995770000|2022-01-12 13:56:10|744.85|742.85|744.85|742.85|744.85|742.85|744.85|742.85|0
1641995780000|2022-01-12 13:56:20|745.32|743.32|745.78|743.78|745.78|743.78|745.32|743.32|0
1641995790000|2022-01-12 13:56:30|745.55|743.55|745.55|743.55|745.55|743.55|745.32|743.32|0
1641995800000|2022-01-12 13:56:40|745.78|743.78|745.32|743.32|745.78|743.78|745.32|743.32|0
1641995810000|2022-01-12 13:56:50|745.08|743.08|744.85|742.85|745.08|743.08|744.85|742.85|0
1641995820000|2022-01-12 13:57:00|744.62|742.62|744.62|742.62|744.85|742.85|744.62|742.62|0
1641995830000|2022-01-12 13:57:10|744.85|742.85|745.08|743.08|745.08|743.08|744.85|742.85|0
1641995840000|2022-01-12 13:57:20|744.85|742.85|745.32|743.32|745.32|743.32|744.85|742.85|0
1641995850000|2022-01-12 13:57:30|745.55|743.55|746.01|744.01|746.01|744.01|745.55|743.55|0
1641995860000|2022-01-12 13:57:40|745.55|743.55|745.08|743.08|745.55|743.55|745.08|743.08|0
1641995870000|2022-01-12 13:57:50|744.85|742.85|744.39|742.39|744.85|742.85|744.39|742.39|0
1641995880000|2022-01-12 13:58:00|744.15|742.15|745.08|743.08|745.08|743.08|744.15|742.15|0
1641995890000|2022-01-12 13:58:10|745.55|743.55|745.08|743.08|745.55|743.55|745.08|743.08|0
1641995900000|2022-01-12 13:58:20|744.85|742.85|745.08|743.08|745.08|743.08|744.85|742.85|0
1641995910000|2022-01-12 13:58:30|744.85|742.85|744.85|742.85|745.08|743.08|744.85|742.85|0
1641995920000|2022-01-12 13:58:40|745.55|743.55|745.55|743.55|745.55|743.55|745.55|743.55|0
1641995930000|2022-01-12 13:58:50|745.78|743.78|745.55|743.55|745.78|743.78|745.55|743.55|0
1641995940000|2022-01-12 13:59:00|746.71|744.71|746.71|744.71|746.94|744.94|746.71|744.71|0
1641995950000|2022-01-12 13:59:10|746.94|744.94|748.1|746.1|748.1|746.1|746.94|744.94|0
1641995960000|2022-01-12 13:59:20|748.33|746.33|748.33|746.33|748.57|746.57|748.1|746.1|0
1641995970000|2022-01-12 13:59:30|748.1|746.1|748.33|746.33|748.33|746.33|748.1|746.1|0
1641995980000|2022-01-12 13:59:40|748.57|746.57|747.64|745.64|748.57|746.57|747.64|745.64|0
1641995990000|2022-01-12 13:59:50|747.87|745.87|748.1|746.1|748.1|746.1|747.87|745.87|0
1641996000000|2022-01-12 14:00:00|748.33|746.33|748.1|746.1|748.33|746.33|748.1|746.1|0
1641996010000|2022-01-12 14:00:10|747.87|745.87|747.17|745.17|747.87|745.87|747.17|745.17|0
1641996020000|2022-01-12 14:00:20|747.4|745.4|746.94|744.94|747.4|745.4|746.94|744.94|0
1641996030000|2022-01-12 14:00:30|747.17|745.17|747.17|745.17|747.17|745.17|747.17|745.17|0
1641996040000|2022-01-12 14:00:40|746.94|744.94|747.17|745.17|747.17|745.17|746.94|744.94|0
1641996050000|2022-01-12 14:00:50|746.94|744.94|747.17|745.17|747.17|745.17|746.94|744.94|0
1641996060000|2022-01-12 14:01:00|747.64|745.64|746.71|744.71|747.64|745.64|746.71|744.71|0
1641996070000|2022-01-12 14:01:10|746.24|744.24|746.71|744.71|746.71|744.71|746.24|744.24|0
1641996080000|2022-01-12 14:01:20|747.17|745.17|746.94|744.94|747.17|745.17|746.94|744.94|0
1641996090000|2022-01-12 14:01:30|746.71|744.71|746.24|744.24|746.71|744.71|746.24|744.24|0
1641996100000|2022-01-12 14:01:40|746.47|744.47|746.71|744.71|746.71|744.71|746.47|744.47|0
1641996110000|2022-01-12 14:01:50|746.47|744.47|747.17|745.17|747.17|745.17|746.47|744.47|0
1641996120000|2022-01-12 14:02:00|746.94|744.94|747.4|745.4|747.64|745.64|746.94|744.94|0
1641996130000|2022-01-12 14:02:10|747.64|745.64|747.4|745.4|747.64|745.64|747.4|745.4|0
1641996140000|2022-01-12 14:02:20|747.64|745.64|747.87|745.87|748.1|746.1|747.64|745.64|0
1641996150000|2022-01-12 14:02:30|748.1|746.1|748.1|746.1|748.1|746.1|747.87|745.87|0
1641996160000|2022-01-12 14:02:40|747.75|745.75|747.64|745.64|747.75|745.75|747.64|745.64|0
1641996180000|2022-01-12 14:03:00|747.63|745.63|747.87|745.87|747.87|745.87|747.63|745.63|0
1641996190000|2022-01-12 14:03:10|748.1|746.1|747.63|745.63|748.1|746.1|747.63|745.63|0
1641996200000|2022-01-12 14:03:20|747.87|745.87|747.87|745.87|747.87|745.87|747.87|745.87|0
1641996210000|2022-01-12 14:03:30|748.1|746.1|748.1|746.1|748.1|746.1|747.87|745.87|0
1641996230000|2022-01-12 14:03:50|748.33|746.33|748.33|746.33|748.33|746.33|748.1|746.1|0
1641996240000|2022-01-12 14:04:00|748.56|746.56|748.56|746.56|748.56|746.56|748.33|746.33|0
1641996250000|2022-01-12 14:04:10|748.33|746.33|748.1|746.1|748.56|746.56|748.1|746.1|0
1641996260000|2022-01-12 14:04:20|747.87|745.87|747.87|745.87|748.1|746.1|747.87|745.87|0
1641996270000|2022-01-12 14:04:30|747.63|745.63|747.63|745.63|747.63|745.63|747.63|745.63|0
1641996280000|2022-01-12 14:04:40|747.4|745.4|747.4|745.4|747.4|745.4|747.4|745.4|0
1641996290000|2022-01-12 14:04:50|746.94|744.94|747.17|745.17|747.17|745.17|746.71|744.71|0
1641996300000|2022-01-12 14:05:00|747.4|745.4|747.4|745.4|747.63|745.63|747.4|745.4|0
1641996310000|2022-01-12 14:05:10|747.17|745.17|746.71|744.71|747.17|745.17|746.71|744.71|0
1641996320000|2022-01-12 14:05:20|746.47|744.47|746.47|744.47|746.47|744.47|746.47|744.47|0
1641996330000|2022-01-12 14:05:30|746.71|744.71|746.94|744.94|746.94|744.94|746.71|744.71|0
1641996340000|2022-01-12 14:05:40|746.47|744.47|746.7|744.7|746.7|744.7|746.47|744.47|0
1641996350000|2022-01-12 14:05:50|746.47|744.47|746.7|744.7|746.7|744.7|746.47|744.47|0
1641996360000|2022-01-12 14:06:00|746.47|744.47|746.24|744.24|746.47|744.47|746.24|744.24|0
1641996370000|2022-01-12 14:06:10|746.01|744.01|746.24|744.24|746.47|744.47|746.01|744.01|0
1641996380000|2022-01-12 14:06:20|746.47|744.47|746.24|744.24|746.47|744.47|746.24|744.24|0
1641996390000|2022-01-12 14:06:30|746.47|744.47|746.01|744.01|746.47|744.47|746.01|744.01|0
1641996400000|2022-01-12 14:06:40|745.78|743.78|746.01|744.01|746.01|744.01|745.78|743.78|0
1641996410000|2022-01-12 14:06:50|745.78|743.78|745.31|743.31|745.78|743.78|745.31|743.31|0
1641996420000|2022-01-12 14:07:00|745.08|743.08|744.85|742.85|745.08|743.08|744.62|742.62|0
1641996430000|2022-01-12 14:07:10|745.08|743.08|745.31|743.31|745.31|743.31|745.08|743.08|0
1641996440000|2022-01-12 14:07:20|745.08|743.08|745.08|743.08|745.08|743.08|745.08|743.08|0
1641996450000|2022-01-12 14:07:30|745.19|743.19|745.31|743.31|745.31|743.31|745.08|743.08|0
1641996460000|2022-01-12 14:07:40|745.08|743.08|745.31|743.31|745.31|743.31|745.08|743.08|0
1641996470000|2022-01-12 14:07:50|745.08|743.08|745.08|743.08|745.31|743.31|745.08|743.08|0
1641996480000|2022-01-12 14:08:00|744.85|742.85|745.08|743.08|745.08|743.08|744.85|742.85|0
1641996490000|2022-01-12 14:08:10|745.31|743.31|745.31|743.31|745.31|743.31|745.31|743.31|0
1641996500000|2022-01-12 14:08:20|745.08|743.08|745.31|743.31|745.31|743.31|745.08|743.08|0
1641996510000|2022-01-12 14:08:30|745.54|743.54|745.31|743.31|745.54|743.54|745.31|743.31|0
1641996520000|2022-01-12 14:08:40|745.78|743.78|746.01|744.01|746.01|744.01|745.78|743.78|0
1641996530000|2022-01-12 14:08:50|745.77|743.77|746.12|744.12|746.12|744.12|745.77|743.77|0
1641996540000|2022-01-12 14:09:00|746.01|744.01|745.77|743.77|746.01|744.01|745.77|743.77|0
1641996550000|2022-01-12 14:09:10|746.24|744.24|746.94|744.94|746.94|744.94|746.24|744.24|0
1641996570000|2022-01-12 14:09:30|747.17|745.17|747.17|745.17|747.4|745.4|747.17|745.17|0
1641996580000|2022-01-12 14:09:40|746.94|744.94|746.94|744.94|746.94|744.94|746.7|744.7|0
1641996590000|2022-01-12 14:09:50|747.17|745.17|746.94|744.94|747.17|745.17|746.94|744.94|0
1641996600000|2022-01-12 14:10:00|747.17|745.17|747.17|745.17|747.4|745.4|747.17|745.17|0
1641996610000|2022-01-12 14:10:10|747.4|745.4|747.63|745.63|747.63|745.63|747.4|745.4|0
1641996620000|2022-01-12 14:10:20|747.17|745.17|746.01|744.01|747.17|745.17|746.01|744.01|0
1641996630000|2022-01-12 14:10:30|746.24|744.24|746.7|744.7|746.7|744.7|746.24|744.24|0
1641996640000|2022-01-12 14:10:40|746.47|744.47|746.24|744.24|746.47|744.47|746.24|744.24|0
1641996650000|2022-01-12 14:10:50|746.35|744.35|746.01|744.01|746.35|744.35|746.01|744.01|0
1641996660000|2022-01-12 14:11:00|745.77|743.77|745.77|743.77|745.77|743.77|745.77|743.77|0
1641996670000|2022-01-12 14:11:10|745.31|743.31|745.31|743.31|745.31|743.31|745.31|743.31|0
1641996680000|2022-01-12 14:11:20|745.08|743.08|745.08|743.08|745.08|743.08|744.85|742.85|0
1641996690000|2022-01-12 14:11:30|745.54|743.54|745.54|743.54|745.54|743.54|745.54|743.54|0
1641996700000|2022-01-12 14:11:40|745.31|743.31|745.31|743.31|745.54|743.54|745.31|743.31|0
1641996710000|2022-01-12 14:11:50|745.54|743.54|745.54|743.54|745.54|743.54|745.54|743.54|0
1641996720000|2022-01-12 14:12:00|745.77|743.77|746.01|744.01|746.01|744.01|745.77|743.77|0
1641996730000|2022-01-12 14:12:10|745.77|743.77|745.31|743.31|745.77|743.77|745.31|743.31|0
1641996740000|2022-01-12 14:12:20|745.08|743.08|745.54|743.54|745.54|743.54|745.08|743.08|0
1641996750000|2022-01-12 14:12:30|745.77|743.77|745.54|743.54|745.77|743.77|745.54|743.54|0
1641996760000|2022-01-12 14:12:40|745.31|743.31|745.77|743.77|745.77|743.77|745.31|743.31|0
1641996770000|2022-01-12 14:12:50|745.31|743.31|745.31|743.31|745.54|743.54|745.31|743.31|0
1641996780000|2022-01-12 14:13:00|744.84|742.84|744.84|742.84|744.84|742.84|744.61|742.61|0
1641996790000|2022-01-12 14:13:10|744.61|742.61|744.61|742.61|744.84|742.84|744.61|742.61|0
1641996800000|2022-01-12 14:13:20|744.84|742.84|744.61|742.61|744.84|742.84|744.38|742.38|0
1641996810000|2022-01-12 14:13:30|744.38|742.38|744.61|742.61|744.61|742.61|744.38|742.38|0
1641996820000|2022-01-12 14:13:40|743.68|741.68|743.45|741.45|743.68|741.68|743.45|741.45|0
1641996830000|2022-01-12 14:13:50|743.68|741.68|743.92|741.92|743.92|741.92|743.68|741.68|0
1641996840000|2022-01-12 14:14:00|743.68|741.68|744.15|742.15|744.15|742.15|743.68|741.68|0
1641996850000|2022-01-12 14:14:10|743.92|741.92|743.68|741.68|743.92|741.92|743.68|741.68|0
1641996860000|2022-01-12 14:14:20|743.92|741.92|743.68|741.68|743.92|741.92|743.68|741.68|0
1641996870000|2022-01-12 14:14:30|743.45|741.45|743.45|741.45|743.45|741.45|743.45|741.45|0
1641996880000|2022-01-12 14:14:40|743.22|741.22|743.22|741.22|743.22|741.22|743.22|741.22|0
1641996890000|2022-01-12 14:14:50|743.45|741.45|743.56|741.56|743.56|741.56|743.45|741.45|0
1641996900000|2022-01-12 14:15:00|743.92|741.92|743.92|741.92|743.92|741.92|743.68|741.68|0
1641996910000|2022-01-12 14:15:10|744.15|742.15|744.38|742.38|744.38|742.38|744.15|742.15|0
1641996920000|2022-01-12 14:15:20|744.15|742.15|743.45|741.45|744.15|742.15|743.45|741.45|0
1641996930000|2022-01-12 14:15:30|743.22|741.22|743.22|741.22|743.22|741.22|742.99|740.99|0
1641996940000|2022-01-12 14:15:40|743.45|741.45|742.99|740.99|743.45|741.45|742.99|740.99|0
1641996960000|2022-01-12 14:16:00|743.22|741.22|742.99|740.99|743.22|741.22|742.76|740.76|0
1641996970000|2022-01-12 14:16:10|743.22|741.22|742.29|740.29|743.22|741.22|742.29|740.29|0
1641996980000|2022-01-12 14:16:20|742.06|740.06|742.06|740.06|742.06|740.06|741.83|739.83|0
1641996990000|2022-01-12 14:16:30|742.52|740.52|742.76|740.76|742.76|740.76|742.52|740.52|0
1641997000000|2022-01-12 14:16:40|742.99|740.99|742.52|740.52|742.99|740.99|742.52|740.52|0
1641997010000|2022-01-12 14:16:50|742.76|740.76|743.22|741.22|743.22|741.22|742.76|740.76|0
1641997020000|2022-01-12 14:17:00|743.45|741.45|743.56|741.56|743.68|741.68|743.45|741.45|0
1641997030000|2022-01-12 14:17:10|743.45|741.45|743.22|741.22|743.45|741.45|743.22|741.22|0
1641997040000|2022-01-12 14:17:20|742.99|740.99|743.22|741.22|743.22|741.22|742.99|740.99|0
1641997050000|2022-01-12 14:17:30|742.99|740.99|742.99|740.99|742.99|740.99|742.99|740.99|0
1641997060000|2022-01-12 14:17:40|743.22|741.22|743.22|741.22|743.22|741.22|742.99|740.99|0
1641997070000|2022-01-12 14:17:50|743.1|741.1|742.75|740.75|743.1|741.1|742.75|740.75|0
1641997080000|2022-01-12 14:18:00|742.29|740.29|741.83|739.83|742.29|740.29|741.83|739.83|0
1641997090000|2022-01-12 14:18:10|742.06|740.06|742.29|740.29|742.29|740.29|742.06|740.06|0
1641997100000|2022-01-12 14:18:20|742.06|740.06|742.06|740.06|742.06|740.06|742.06|740.06|0
1641997110000|2022-01-12 14:18:30|741.83|739.83|741.83|739.83|741.83|739.83|741.83|739.83|0
1641997130000|2022-01-12 14:18:50|741.59|739.59|741.36|739.36|741.83|739.83|741.36|739.36|0
1641997140000|2022-01-12 14:19:00|741.83|739.83|741.83|739.83|741.83|739.83|741.83|739.83|0
1641997150000|2022-01-12 14:19:10|741.59|739.59|741.36|739.36|741.59|739.59|741.36|739.36|0
1641997160000|2022-01-12 14:19:20|741.59|739.59|741.83|739.83|741.83|739.83|741.59|739.59|0
1641997170000|2022-01-12 14:19:30|742.06|740.06|741.83|739.83|742.06|740.06|741.83|739.83|0
1641997180000|2022-01-12 14:19:40|742.06|740.06|741.59|739.59|742.29|740.29|741.59|739.59|0
1641997190000|2022-01-12 14:19:50|741.13|739.13|741.83|739.83|741.83|739.83|741.13|739.13|0
1641997200000|2022-01-12 14:20:00|741.59|739.59|741.59|739.59|741.83|739.83|741.59|739.59|0
1641997210000|2022-01-12 14:20:10|741.36|739.36|741.83|739.83|741.83|739.83|741.36|739.36|0
1641997230000|2022-01-12 14:20:30|742.06|740.06|742.52|740.52|742.52|740.52|741.83|739.83|0
1641997240000|2022-01-12 14:20:40|742.06|740.06|742.29|740.29|742.29|740.29|742.06|740.06|0
1641997250000|2022-01-12 14:20:50|742.52|740.52|742.29|740.29|742.52|740.52|742.29|740.29|0
1641997260000|2022-01-12 14:21:00|742.52|740.52|742.06|740.06|742.52|740.52|742.06|740.06|0
1641997270000|2022-01-12 14:21:10|741.83|739.83|741.83|739.83|741.83|739.83|741.36|739.36|0
1641997280000|2022-01-12 14:21:20|742.06|740.06|741.83|739.83|742.06|740.06|741.83|739.83|0
1641997290000|2022-01-12 14:21:30|742.06|740.06|742.06|740.06|742.06|740.06|741.83|739.83|0
1641997300000|2022-01-12 14:21:40|741.83|739.83|741.83|739.83|742.06|740.06|741.83|739.83|0
1641997310000|2022-01-12 14:21:50|742.06|740.06|742.06|740.06|742.06|740.06|741.83|739.83|0
1641997320000|2022-01-12 14:22:00|742.29|740.29|742.06|740.06|742.29|740.29|742.06|740.06|0
1641997330000|2022-01-12 14:22:10|742.29|740.29|742.52|740.52|742.52|740.52|742.29|740.29|0
1641997340000|2022-01-12 14:22:20|742.75|740.75|743.22|741.22|743.22|741.22|742.75|740.75|0
1641997350000|2022-01-12 14:22:30|743.45|741.45|743.45|741.45|743.45|741.45|743.22|741.22|0
1641997360000|2022-01-12 14:22:40|743.68|741.68|743.68|741.68|743.68|741.68|743.45|741.45|0
1641997370000|2022-01-12 14:22:50|743.45|741.45|743.45|741.45|743.45|741.45|743.45|741.45|0
1641997380000|2022-01-12 14:23:00|743.22|741.22|743.22|741.22|743.22|741.22|743.22|741.22|0
1641997390000|2022-01-12 14:23:10|743.45|741.45|744.14|742.14|744.14|742.14|743.45|741.45|0
1641997400000|2022-01-12 14:23:20|744.38|742.38|744.38|742.38|744.38|742.38|744.38|742.38|0
1641997410000|2022-01-12 14:23:30|744.61|742.61|744.84|742.84|744.84|742.84|744.61|742.61|0
1641997420000|2022-01-12 14:23:40|744.61|742.61|744.84|742.84|744.84|742.84|744.61|742.61|0
1641997430000|2022-01-12 14:23:50|744.61|742.61|744.84|742.84|744.84|742.84|744.61|742.61|0
1641997450000|2022-01-12 14:24:10|745.07|743.07|744.84|742.84|745.54|743.54|744.84|742.84|0
1641997460000|2022-01-12 14:24:20|745.07|743.07|744.61|742.61|745.07|743.07|744.61|742.61|0
1641997470000|2022-01-12 14:24:30|744.84|742.84|744.61|742.61|745.07|743.07|744.61|742.61|0
1641997480000|2022-01-12 14:24:40|744.38|742.38|744.38|742.38|744.38|742.38|744.38|742.38|0
1641997490000|2022-01-12 14:24:50|744.61|742.61|744.38|742.38|744.61|742.61|744.38|742.38|0
1641997510000|2022-01-12 14:25:10|744.61|742.61|744.38|742.38|744.61|742.61|744.38|742.38|0
1641997520000|2022-01-12 14:25:20|744.49|742.49|744.72|742.72|744.72|742.72|744.38|742.38|0
1641997530000|2022-01-12 14:25:30|744.61|742.61|744.84|742.84|744.84|742.84|744.61|742.61|0
1641997540000|2022-01-12 14:25:40|744.61|742.61|744.84|742.84|744.84|742.84|744.61|742.61|0
1641997550000|2022-01-12 14:25:50|744.61|742.61|744.61|742.61|744.61|742.61|744.61|742.61|0
1641997560000|2022-01-12 14:26:00|744.84|742.84|744.84|742.84|744.84|742.84|744.84|742.84|0
1641997570000|2022-01-12 14:26:10|745.07|743.07|745.07|743.07|745.07|743.07|745.07|743.07|0
1641997580000|2022-01-12 14:26:20|744.84|742.84|744.61|742.61|744.84|742.84|744.61|742.61|0
1641997590000|2022-01-12 14:26:30|744.84|742.84|745.07|743.07|745.07|743.07|744.84|742.84|0
1641997600000|2022-01-12 14:26:40|744.84|742.84|745.07|743.07|745.07|743.07|744.84|742.84|0
1641997610000|2022-01-12 14:26:50|745.3|743.3|745.07|743.07|745.3|743.3|745.07|743.07|0
1641997620000|2022-01-12 14:27:00|745.3|743.3|745.07|743.07|745.3|743.3|745.07|743.07|0
1641997630000|2022-01-12 14:27:10|744.61|742.61|744.61|742.61|744.61|742.61|744.61|742.61|0
1641997640000|2022-01-12 14:27:20|744.14|742.14|743.91|741.91|744.14|742.14|743.68|741.68|0
1641997650000|2022-01-12 14:27:30|743.68|741.68|743.45|741.45|743.68|741.68|743.45|741.45|0
1641997660000|2022-01-12 14:27:40|743.68|741.68|742.75|740.75|743.68|741.68|742.75|740.75|0
1641997670000|2022-01-12 14:27:50|742.52|740.52|744.14|742.14|744.14|742.14|742.52|740.52|0
1641997680000|2022-01-12 14:28:00|744.37|742.37|743.21|741.21|744.37|742.37|743.21|741.21|0
1641997690000|2022-01-12 14:28:10|743.45|741.45|743.21|741.21|743.45|741.45|743.21|741.21|0
1641997700000|2022-01-12 14:28:20|743.45|741.45|743.91|741.91|743.91|741.91|743.45|741.45|0
1641997710000|2022-01-12 14:28:30|743.45|741.45|743.68|741.68|743.68|741.68|743.21|741.21|0
1641997720000|2022-01-12 14:28:40|743.45|741.45|743.68|741.68|743.68|741.68|743.45|741.45|0
1641997730000|2022-01-12 14:28:50|743.91|741.91|743.45|741.45|743.91|741.91|743.45|741.45|0
1641997740000|2022-01-12 14:29:00|743.21|741.21|743.45|741.45|743.45|741.45|743.21|741.21|0
1641997750000|2022-01-12 14:29:10|743.68|741.68|744.37|742.37|744.37|742.37|743.68|741.68|0
1641997760000|2022-01-12 14:29:20|744.14|742.14|744.37|742.37|744.37|742.37|744.14|742.14|0
1641997770000|2022-01-12 14:29:30|744.61|742.61|744.37|742.37|744.61|742.61|743.91|741.91|0
1641997780000|2022-01-12 14:29:40|744.14|742.14|743.68|741.68|744.37|742.37|743.68|741.68|0
1641997790000|2022-01-12 14:29:50|743.45|741.45|743.68|741.68|743.68|741.68|743.45|741.45|0
1641997800000|2022-01-12 14:30:00|743.45|741.45|744.37|742.37|745.07|743.07|743.45|741.45|0
1641997810000|2022-01-12 14:30:10|744.14|742.14|743.68|741.68|745.53|743.53|743.68|741.68|0
1641997820000|2022-01-12 14:30:20|743.91|741.91|742.75|740.75|743.91|741.91|742.05|740.05|0
1641997830000|2022-01-12 14:30:30|742.98|740.98|742.75|740.75|742.98|740.98|742.75|740.75|0
1641997840000|2022-01-12 14:30:40|742.52|740.52|742.29|740.29|742.52|740.52|742.29|740.29|0
1641997850000|2022-01-12 14:30:50|742.05|740.05|742.29|740.29|742.52|740.52|742.05|740.05|0
1641997860000|2022-01-12 14:31:00|742.86|740.86|746.23|744.23|746.23|744.23|742.86|740.86|0
1641997870000|2022-01-12 14:31:10|746.46|744.46|748.09|746.09|748.32|746.32|746.46|744.46|0
1641997880000|2022-01-12 14:31:20|749.02|747.02|750.41|748.41|750.41|748.41|749.02|747.02|0
1641997890000|2022-01-12 14:31:30|749.71|747.71|749.71|747.71|750.18|748.18|749.71|747.71|0
1641997900000|2022-01-12 14:31:40|749.95|747.95|749.71|747.71|749.95|747.95|749.71|747.71|0
1641997910000|2022-01-12 14:31:50|750.41|748.41|749.71|747.71|750.41|748.41|749.71|747.71|0
1641997920000|2022-01-12 14:32:00|750.18|748.18|752.27|750.27|752.27|750.27|750.18|748.18|0
1641997930000|2022-01-12 14:32:10|752.5|750.5|752.27|750.27|753.2|751.2|752.27|750.27|0
1641997940000|2022-01-12 14:32:20|752.74|750.74|752.97|750.97|753.2|751.2|752.74|750.74|0
1641997950000|2022-01-12 14:32:30|753.2|751.2|752.74|750.74|753.2|751.2|752.74|750.74|0
1641997960000|2022-01-12 14:32:40|752.97|750.97|752.74|750.74|752.97|750.97|752.5|750.5|0
1641997970000|2022-01-12 14:32:50|752.5|750.5|751.57|749.57|752.5|750.5|751.57|749.57|0
1641997980000|2022-01-12 14:33:00|752.04|750.04|751.81|749.81|752.04|750.04|751.81|749.81|0
1641997990000|2022-01-12 14:33:10|752.04|750.04|751.81|749.81|752.27|750.27|751.81|749.81|0
1641998000000|2022-01-12 14:33:20|752.04|750.04|752.04|750.04|752.27|750.27|751.81|749.81|0
1641998010000|2022-01-12 14:33:30|751.81|749.81|751.57|749.57|751.81|749.81|751.34|749.34|0
1641998020000|2022-01-12 14:33:40|751.11|749.11|749.95|747.95|751.11|749.11|749.71|747.71|0
1641998030000|2022-01-12 14:33:50|750.18|748.18|751.29|749.29|751.29|749.29|750.18|748.18|0
1641998040000|2022-01-12 14:34:00|751.52|749.52|750.24|748.24|751.52|749.52|750.24|748.24|0
1641998050000|2022-01-12 14:34:10|750.94|748.94|750.24|748.24|750.94|748.94|750.24|748.24|0
1641998060000|2022-01-12 14:34:20|750.48|748.48|750.48|748.48|750.48|748.48|750.24|748.24|0
1641998070000|2022-01-12 14:34:30|748.62|746.62|749.31|747.31|749.31|747.31|748.62|746.62|0
1641998080000|2022-01-12 14:34:40|749.08|747.08|748.38|746.38|749.08|747.08|748.38|746.38|0
1641998090000|2022-01-12 14:34:50|748.15|746.15|747.45|745.45|748.15|746.15|747.45|745.45|0
1641998100000|2022-01-12 14:35:00|748.15|746.15|744.13|742.13|748.15|746.15|744.13|742.13|0
1641998110000|2022-01-12 14:35:10|743.43|741.43|742.73|740.73|743.43|741.43|742.5|740.5|0
1641998120000|2022-01-12 14:35:20|742.27|740.27|740.22|738.22|742.27|740.27|740.22|738.22|0
1641998130000|2022-01-12 14:35:30|740.45|738.45|740.92|738.92|741.15|739.15|740.45|738.45|0
1641998140000|2022-01-12 14:35:40|741.38|739.38|740.92|738.92|741.38|739.38|740.92|738.92|0
1641998150000|2022-01-12 14:35:50|740.68|738.68|740.45|738.45|740.68|738.68|740.45|738.45|0
1641998160000|2022-01-12 14:36:00|739.99|737.99|740.68|738.68|740.68|738.68|739.99|737.99|0
1641998170000|2022-01-12 14:36:10|739.29|737.29|740.45|738.45|740.68|738.68|739.29|737.29|0
1641998180000|2022-01-12 14:36:20|739.52|737.52|740.92|738.92|740.92|738.92|739.52|737.52|0
1641998190000|2022-01-12 14:36:30|740.68|738.68|740.22|738.22|740.92|738.92|740.22|738.22|0
1641998200000|2022-01-12 14:36:40|740.68|738.68|739.76|737.76|740.68|738.68|739.52|737.52|0
1641998210000|2022-01-12 14:36:50|739.99|737.99|739.52|737.52|739.99|737.99|739.52|737.52|0
1641998220000|2022-01-12 14:37:00|740.22|738.22|740.91|738.91|741.61|739.61|740.22|738.22|0
1641998230000|2022-01-12 14:37:10|741.15|739.15|741.61|739.61|741.84|739.84|741.15|739.15|0
1641998240000|2022-01-12 14:37:20|742.07|740.07|742.77|740.77|742.77|740.77|741.61|739.61|0
1641998250000|2022-01-12 14:37:30|743.47|741.47|743|741|743.47|741.47|743|741|0
1641998260000|2022-01-12 14:37:40|743.93|741.93|744.16|742.16|744.16|742.16|743.93|741.93|0
1641998270000|2022-01-12 14:37:50|744.4|742.4|744.4|742.4|744.4|742.4|743.93|741.93|0
1641998280000|2022-01-12 14:38:00|743.7|741.7|744.63|742.63|744.63|742.63|743.47|741.47|0
1641998290000|2022-01-12 14:38:10|745.32|743.32|746.02|744.02|746.02|744.02|745.09|743.09|0
1641998300000|2022-01-12 14:38:20|745.56|743.56|744.4|742.4|745.56|743.56|744.4|742.4|0
1641998310000|2022-01-12 14:38:30|743.93|741.93|742.54|740.54|743.93|741.93|742.54|740.54|0
1641998320000|2022-01-12 14:38:40|742.77|740.77|743|741|743.23|741.23|742.77|740.77|0
1641998330000|2022-01-12 14:38:50|742.54|740.54|743|741|743|741|742.54|740.54|0
1641998340000|2022-01-12 14:39:00|743.23|741.23|743.47|741.47|743.47|741.47|743|741|0
1641998350000|2022-01-12 14:39:10|743.93|741.93|744.16|742.16|744.16|742.16|743.7|741.7|0
1641998360000|2022-01-12 14:39:20|744.4|742.4|744.16|742.16|745.09|743.09|744.16|742.16|0
1641998370000|2022-01-12 14:39:30|744.4|742.4|746.25|744.25|746.25|744.25|744.4|742.4|0
1641998380000|2022-01-12 14:39:40|746.72|744.72|746.72|744.72|746.72|744.72|746.02|744.02|0
1641998390000|2022-01-12 14:39:50|746.49|744.49|746.25|744.25|746.49|744.49|746.02|744.02|0
1641998400000|2022-01-12 14:40:00|748.11|746.11|747.41|745.41|748.11|746.11|746.72|744.72|0
1641998410000|2022-01-12 14:40:10|746.49|744.49|745.09|743.09|746.49|744.49|745.09|743.09|0
1641998420000|2022-01-12 14:40:20|745.79|743.79|744.63|742.63|745.79|743.79|744.63|742.63|0
1641998430000|2022-01-12 14:40:30|745.09|743.09|745.56|743.56|745.79|743.79|745.09|743.09|0
1641998440000|2022-01-12 14:40:40|744.86|742.86|744.39|742.39|744.86|742.86|744.16|742.16|0
1641998450000|2022-01-12 14:40:50|743.93|741.93|743.23|741.23|743.93|741.93|743.23|741.23|0
1641998460000|2022-01-12 14:41:00|741.38|739.38|741.38|739.38|741.38|739.38|740.91|738.91|0
1641998470000|2022-01-12 14:41:10|741.15|739.15|741.61|739.61|741.61|739.61|741.15|739.15|0
1641998480000|2022-01-12 14:41:20|740.91|738.91|739.06|737.06|740.91|738.91|739.06|737.06|0
1641998490000|2022-01-12 14:41:30|738.83|736.83|738.13|736.13|738.83|736.83|738.13|736.13|0
1641998500000|2022-01-12 14:41:40|736.97|734.97|736.85|734.85|737.44|735.44|736.85|734.85|0
1641998510000|2022-01-12 14:41:50|737.9|735.9|737.78|735.78|737.9|735.9|737.44|735.44|0
1641998520000|2022-01-12 14:42:00|737.9|735.9|739.52|737.52|739.52|737.52|737.9|735.9|0
1641998530000|2022-01-12 14:42:10|738.83|736.83|738.59|736.59|738.83|736.83|738.59|736.59|0
1641998540000|2022-01-12 14:42:20|739.06|737.06|737.67|735.67|739.06|737.06|737.67|735.67|0
1641998550000|2022-01-12 14:42:30|737.43|735.43|738.13|736.13|738.13|736.13|737.43|735.43|0
1641998560000|2022-01-12 14:42:40|738.59|736.59|739.06|737.06|739.29|737.29|738.59|736.59|0
1641998570000|2022-01-12 14:42:50|739.29|737.29|739.98|737.98|739.98|737.98|739.29|737.29|0
1641998580000|2022-01-12 14:43:00|740.45|738.45|740.45|738.45|740.45|738.45|739.52|737.52|0
1641998590000|2022-01-12 14:43:10|739.98|737.98|741.61|739.61|741.61|739.61|739.98|737.98|0
1641998600000|2022-01-12 14:43:20|741.84|739.84|740.91|738.91|741.84|739.84|740.91|738.91|0
1641998610000|2022-01-12 14:43:30|740.68|738.68|740.68|738.68|740.68|738.68|740.22|738.22|0
1641998620000|2022-01-12 14:43:40|739.98|737.98|739.98|737.98|739.98|737.98|739.98|737.98|0
1641998630000|2022-01-12 14:43:50|739.52|737.52|739.98|737.98|739.98|737.98|739.52|737.52|0
1641998640000|2022-01-12 14:44:00|740.22|738.22|741.84|739.84|741.84|739.84|740.22|738.22|0
1641998650000|2022-01-12 14:44:10|741.38|739.38|740.91|738.91|741.38|739.38|740.22|738.22|0
1641998660000|2022-01-12 14:44:20|740.68|738.68|740.68|738.68|740.91|738.91|740.45|738.45|0
1641998670000|2022-01-12 14:44:30|740.45|738.45|740.91|738.91|740.91|738.91|740.45|738.45|0
1641998680000|2022-01-12 14:44:40|741.14|739.14|740.91|738.91|741.61|739.61|740.91|738.91|0
1641998690000|2022-01-12 14:44:50|740.45|738.45|740.22|738.22|740.45|738.45|739.98|737.98|0
1641998700000|2022-01-12 14:45:00|740.68|738.68|744.16|742.16|744.16|742.16|740.68|738.68|0
1641998710000|2022-01-12 14:45:10|743.46|741.46|741.38|739.38|743.46|741.46|741.38|739.38|0
1641998720000|2022-01-12 14:45:20|741.49|739.49|743.23|741.23|743.23|741.23|741.49|739.49|0
1641998730000|2022-01-12 14:45:30|743.7|741.7|743.93|741.93|744.62|742.62|743.7|741.7|0
1641998740000|2022-01-12 14:45:40|743|741|743|741|743|741|742.54|740.54|0
1641998750000|2022-01-12 14:45:50|743.23|741.23|743|741|743.7|741.7|743|741|0
1641998760000|2022-01-12 14:46:00|743.46|741.46|743.23|741.23|743.7|741.7|742.77|740.77|0
1641998770000|2022-01-12 14:46:10|743.46|741.46|744.16|742.16|744.16|742.16|743.46|741.46|0
1641998780000|2022-01-12 14:46:20|743.23|741.23|743.7|741.7|744.16|742.16|743.23|741.23|0
1641998790000|2022-01-12 14:46:30|743.23|741.23|743.46|741.46|743.46|741.46|743.23|741.23|0
1641998800000|2022-01-12 14:46:40|743.7|741.7|742.07|740.07|743.7|741.7|742.07|740.07|0
1641998810000|2022-01-12 14:46:50|741.84|739.84|741.84|739.84|742.07|740.07|741.84|739.84|0
1641998820000|2022-01-12 14:47:00|742.54|740.54|739.98|737.98|742.54|740.54|739.98|737.98|0
1641998830000|2022-01-12 14:47:10|740.21|738.21|740.21|738.21|741.84|739.84|740.21|738.21|0
1641998840000|2022-01-12 14:47:20|740.68|738.68|740.79|738.79|741.14|739.14|740.68|738.68|0
1641998850000|2022-01-12 14:47:30|740.68|738.68|741.37|739.37|741.37|739.37|740.21|738.21|0
1641998860000|2022-01-12 14:47:40|740.21|738.21|740.45|738.45|740.68|738.68|740.21|738.21|0
1641998870000|2022-01-12 14:47:50|740.68|738.68|740.45|738.45|740.68|738.68|740.45|738.45|0
1641998880000|2022-01-12 14:48:00|740.91|738.91|740.91|738.91|741.37|739.37|740.91|738.91|0
1641998890000|2022-01-12 14:48:10|741.61|739.61|740.91|738.91|741.61|739.61|740.45|738.45|0
1641998900000|2022-01-12 14:48:20|740.68|738.68|740.45|738.45|740.68|738.68|740.45|738.45|0
1641998910000|2022-01-12 14:48:30|740.91|738.91|742.77|740.77|742.77|740.77|740.91|738.91|0
1641998920000|2022-01-12 14:48:40|743|741|744.39|742.39|744.86|742.86|743|741|0
1641998930000|2022-01-12 14:48:50|744.86|742.86|744.62|742.62|744.86|742.86|744.39|742.39|0
1641998940000|2022-01-12 14:49:00|744.16|742.16|744.39|742.39|744.62|742.62|744.16|742.16|0
1641998950000|2022-01-12 14:49:10|744.5|742.5|745.09|743.09|745.09|743.09|744.5|742.5|0
1641998960000|2022-01-12 14:49:20|745.32|743.32|744.62|742.62|745.78|743.78|744.62|742.62|0
1641998970000|2022-01-12 14:49:30|745.09|743.09|744.86|742.86|745.09|743.09|744.62|742.62|0
1641998980000|2022-01-12 14:49:40|745.32|743.32|743.69|741.69|745.32|743.32|743.69|741.69|0
1641998990000|2022-01-12 14:49:50|744.39|742.39|744.16|742.16|744.39|742.39|743.81|741.81|0
1641999000000|2022-01-12 14:50:00|745.09|743.09|744.16|742.16|745.09|743.09|744.16|742.16|0
1641999010000|2022-01-12 14:50:10|743.46|741.46|743.46|741.46|743.69|741.69|743.46|741.46|0
1641999020000|2022-01-12 14:50:20|743.23|741.23|743.93|741.93|743.93|741.93|743.23|741.23|0
1641999030000|2022-01-12 14:50:30|743.57|741.57|743.69|741.69|743.93|741.93|743.57|741.57|0
1641999040000|2022-01-12 14:50:40|744.16|742.16|744.62|742.62|744.62|742.62|744.16|742.16|0
1641999050000|2022-01-12 14:50:50|744.27|742.27|744.86|742.86|744.86|742.86|744.16|742.16|0
1641999060000|2022-01-12 14:51:00|744.62|742.62|745.32|743.32|745.32|743.32|744.62|742.62|0
1641999070000|2022-01-12 14:51:10|745.78|743.78|747.88|745.88|747.88|745.88|745.78|743.78|0
1641999080000|2022-01-12 14:51:20|748.11|746.11|746.95|744.95|748.11|746.11|746.71|744.71|0
1641999090000|2022-01-12 14:51:30|747.18|745.18|747.41|745.41|747.41|745.41|747.18|745.18|0
1641999100000|2022-01-12 14:51:40|746.95|744.95|746.48|744.48|746.95|744.95|746.48|744.48|0
1641999110000|2022-01-12 14:51:50|746.25|744.25|746.71|744.71|746.71|744.71|745.32|743.32|0
1641999120000|2022-01-12 14:52:00|746.48|744.48|746.48|744.48|746.48|744.48|746.48|744.48|0
1641999130000|2022-01-12 14:52:10|746.71|744.71|746.95|744.95|747.18|745.18|746.71|744.71|0
1641999140000|2022-01-12 14:52:20|747.41|745.41|747.18|745.18|747.41|745.41|747.18|745.18|0
1641999150000|2022-01-12 14:52:30|747.41|745.41|749.04|747.04|749.04|747.04|747.41|745.41|0
1641999160000|2022-01-12 14:52:40|748.8|746.8|749.27|747.27|749.27|747.27|748.8|746.8|0
1641999170000|2022-01-12 14:52:50|749.97|747.97|749.97|747.97|749.97|747.97|749.73|747.73|0
1641999180000|2022-01-12 14:53:00|750.66|748.66|750.9|748.9|751.13|749.13|750.66|748.66|0
1641999190000|2022-01-12 14:53:10|751.36|749.36|751.13|749.13|751.36|749.36|750.66|748.66|0
1641999200000|2022-01-12 14:53:20|750.9|748.9|751.6|749.6|751.6|749.6|750.9|748.9|0
1641999210000|2022-01-12 14:53:30|751.13|749.13|750.2|748.2|751.13|749.13|749.97|747.97|0
1641999220000|2022-01-12 14:53:40|749.97|747.97|749.73|747.73|750.43|748.43|749.73|747.73|0
1641999230000|2022-01-12 14:53:50|749.97|747.97|749.5|747.5|749.97|747.97|749.27|747.27|0
1641999240000|2022-01-12 14:54:00|749.97|747.97|750.43|748.43|750.43|748.43|749.97|747.97|0
1641999250000|2022-01-12 14:54:10|749.97|747.97|750.2|748.2|750.2|748.2|749.5|747.5|0
1641999260000|2022-01-12 14:54:20|750.43|748.43|749.73|747.73|750.43|748.43|749.73|747.73|0
1641999270000|2022-01-12 14:54:30|750.2|748.2|749.73|747.73|750.2|748.2|749.73|747.73|0
1641999280000|2022-01-12 14:54:40|749.97|747.97|749.5|747.5|749.97|747.97|749.5|747.5|0
1641999290000|2022-01-12 14:54:50|749.73|747.73|749.73|747.73|749.73|747.73|749.27|747.27|0
1641999300000|2022-01-12 14:55:00|749.5|747.5|749.27|747.27|749.5|747.5|749.27|747.27|0
1641999310000|2022-01-12 14:55:10|749.73|747.73|749.73|747.73|749.73|747.73|749.73|747.73|0
1641999320000|2022-01-12 14:55:20|749.5|747.5|747.18|745.18|749.5|747.5|746.48|744.48|0
1641999330000|2022-01-12 14:55:30|748.11|746.11|748.11|746.11|748.34|746.34|748.11|746.11|0
1641999340000|2022-01-12 14:55:40|747.18|745.18|747.87|745.87|747.87|745.87|747.18|745.18|0
1641999350000|2022-01-12 14:55:50|747.64|745.64|746.94|744.94|747.64|745.64|746.71|744.71|0
1641999360000|2022-01-12 14:56:00|747.41|745.41|747.18|745.18|747.52|745.52|747.18|745.18|0
1641999370000|2022-01-12 14:56:10|747.41|745.41|748.11|746.11|748.57|746.57|747.41|745.41|0
1641999380000|2022-01-12 14:56:20|747.87|745.87|748.34|746.34|748.34|746.34|747.87|745.87|0
1641999390000|2022-01-12 14:56:30|748.57|746.57|749.73|747.73|749.73|747.73|748.57|746.57|0
1641999400000|2022-01-12 14:56:40|749.97|747.97|750.66|748.66|750.66|748.66|749.97|747.97|0
1641999410000|2022-01-12 14:56:50|750.9|748.9|749.97|747.97|750.9|748.9|749.97|747.97|0
1641999420000|2022-01-12 14:57:00|749.27|747.27|749.04|747.04|749.5|747.5|749.04|747.04|0
1641999430000|2022-01-12 14:57:10|749.27|747.27|750.2|748.2|750.2|748.2|749.04|747.04|0
1641999440000|2022-01-12 14:57:20|750.43|748.43|750.2|748.2|750.43|748.43|750.2|748.2|0
1641999450000|2022-01-12 14:57:30|750.31|748.31|750.66|748.66|750.66|748.66|750.31|748.31|0
1641999460000|2022-01-12 14:57:40|750.9|748.9|750.43|748.43|750.9|748.9|750.43|748.43|0
1641999470000|2022-01-12 14:57:50|750.2|748.2|750.2|748.2|750.2|748.2|749.73|747.73|0
1641999480000|2022-01-12 14:58:00|750.43|748.43|750.43|748.43|750.43|748.43|749.96|747.96|0
1641999490000|2022-01-12 14:58:10|749.96|747.96|751.13|749.13|751.13|749.13|749.96|747.96|0
1641999500000|2022-01-12 14:58:20|750.9|748.9|750.66|748.66|751.13|749.13|750.66|748.66|0
1641999510000|2022-01-12 14:58:30|750.43|748.43|750.9|748.9|750.9|748.9|750.43|748.43|0
1641999520000|2022-01-12 14:58:40|751.13|749.13|751.36|749.36|751.36|749.36|751.13|749.13|0
1641999530000|2022-01-12 14:58:50|751.59|749.59|751.13|749.13|751.59|749.59|751.13|749.13|0
1641999540000|2022-01-12 14:59:00|751.36|749.36|751.36|749.36|751.59|749.59|751.36|749.36|0
1641999550000|2022-01-12 14:59:10|752.29|750.29|751.36|749.36|752.52|750.52|751.36|749.36|0
1641999560000|2022-01-12 14:59:20|751.59|749.59|752.52|750.52|752.52|750.52|751.59|749.59|0
1641999570000|2022-01-12 14:59:30|752.29|750.29|752.76|750.76|752.76|750.76|752.29|750.29|0
1641999580000|2022-01-12 14:59:40|752.52|750.52|752.29|750.29|752.52|750.52|752.29|750.29|0
1641999590000|2022-01-12 14:59:50|752.06|750.06|752.29|750.29|752.29|750.29|752.06|750.06|0
1641999600000|2022-01-12 15:00:00|752.76|750.76|754.15|752.15|754.62|752.62|752.76|750.76|0
1641999610000|2022-01-12 15:00:10|752.99|750.99|752.29|750.29|752.99|750.99|752.29|750.29|0
1641999620000|2022-01-12 15:00:20|752.52|750.52|753.45|751.45|753.45|751.45|751.83|749.83|0
1641999630000|2022-01-12 15:00:30|754.39|752.39|754.39|752.39|755.32|753.32|754.15|752.15|0
1641999640000|2022-01-12 15:00:40|754.15|752.15|753.69|751.69|754.15|752.15|753.45|751.45|0
1641999650000|2022-01-12 15:00:50|754.15|752.15|753.45|751.45|754.15|752.15|753.22|751.22|0
1641999660000|2022-01-12 15:01:00|753.22|751.22|751.82|749.82|753.22|751.22|751.59|749.59|0
1641999670000|2022-01-12 15:01:10|750.89|748.89|750.66|748.66|750.89|748.89|749.96|747.96|0
1641999680000|2022-01-12 15:01:20|751.36|749.36|751.13|749.13|751.59|749.59|751.13|749.13|0
1641999690000|2022-01-12 15:01:30|751.36|749.36|751.82|749.82|751.82|749.82|751.36|749.36|0
1641999700000|2022-01-12 15:01:40|751.59|749.59|751.59|749.59|751.82|749.82|751.59|749.59|0
1641999710000|2022-01-12 15:01:50|751.36|749.36|751.36|749.36|751.59|749.59|751.36|749.36|0
1641999720000|2022-01-12 15:02:00|751.13|749.13|751.59|749.59|751.59|749.59|750.89|748.89|0
1641999730000|2022-01-12 15:02:10|752.06|750.06|752.52|750.52|752.52|750.52|752.06|750.06|0
1641999740000|2022-01-12 15:02:20|752.29|750.29|751.82|749.82|752.29|750.29|751.82|749.82|0
1641999750000|2022-01-12 15:02:30|752.06|750.06|752.29|750.29|752.52|750.52|752.06|750.06|0
1641999760000|2022-01-12 15:02:40|752.52|750.52|752.52|750.52|752.52|750.52|751.82|749.82|0
1641999770000|2022-01-12 15:02:50|752.75|750.75|752.75|750.75|752.75|750.75|752.75|750.75|0
1641999780000|2022-01-12 15:03:00|752.29|750.29|752.29|750.29|752.75|750.75|752.06|750.06|0
1641999790000|2022-01-12 15:03:10|752.06|750.06|752.06|750.06|752.52|750.52|751.82|749.82|0
1641999800000|2022-01-12 15:03:20|751.59|749.59|750.54|748.54|751.59|749.59|750.54|748.54|0
1641999810000|2022-01-12 15:03:30|750.2|748.2|749.5|747.5|750.43|748.43|749.5|747.5|0
1641999820000|2022-01-12 15:03:40|749.73|747.73|749.96|747.96|749.96|747.96|749.27|747.27|0
1641999830000|2022-01-12 15:03:50|750.2|748.2|750.43|748.43|750.66|748.66|750.2|748.2|0
1641999840000|2022-01-12 15:04:00|750.66|748.66|749.73|747.73|750.66|748.66|749.73|747.73|0
1641999850000|2022-01-12 15:04:10|749.5|747.5|749.73|747.73|749.96|747.96|749.26|747.26|0
1641999860000|2022-01-12 15:04:20|749.5|747.5|750.43|748.43|750.43|748.43|749.5|747.5|0
1641999870000|2022-01-12 15:04:30|750.66|748.66|750.43|748.43|751.13|749.13|750.43|748.43|0
1641999880000|2022-01-12 15:04:40|749.96|747.96|750.89|748.89|750.89|748.89|749.96|747.96|0
1641999890000|2022-01-12 15:04:50|751.13|749.13|751.13|749.13|751.13|749.13|750.89|748.89|0
1641999900000|2022-01-12 15:05:00|750.89|748.89|749.96|747.96|750.89|748.89|749.96|747.96|0
1641999910000|2022-01-12 15:05:10|750.43|748.43|749.73|747.73|750.43|748.43|749.73|747.73|0
1641999920000|2022-01-12 15:05:20|749.96|747.96|750.19|748.19|750.19|748.19|749.96|747.96|0
1641999930000|2022-01-12 15:05:30|749.96|747.96|748.57|746.57|749.96|747.96|748.57|746.57|0
1641999940000|2022-01-12 15:05:40|748.1|746.1|748.57|746.57|748.57|746.57|748.1|746.1|0
1641999950000|2022-01-12 15:05:50|749.03|747.03|748.8|746.8|749.03|747.03|748.57|746.57|0
1641999960000|2022-01-12 15:06:00|749.03|747.03|749.26|747.26|749.5|747.5|749.03|747.03|0
1641999970000|2022-01-12 15:06:10|749.03|747.03|748.8|746.8|749.03|747.03|748.8|746.8|0
1641999980000|2022-01-12 15:06:20|748.57|746.57|748.33|746.33|748.8|746.8|748.1|746.1|0
1641999990000|2022-01-12 15:06:30|748.1|746.1|747.87|745.87|748.1|746.1|747.87|745.87|0
1642000000000|2022-01-12 15:06:40|748.1|746.1|747.87|745.87|748.33|746.33|747.87|745.87|0
1642000010000|2022-01-12 15:06:50|748.33|746.33|748.1|746.1|748.33|746.33|747.87|745.87|0
1642000020000|2022-01-12 15:07:00|747.4|745.4|747.64|745.64|747.87|745.87|747.4|745.4|0
1642000030000|2022-01-12 15:07:10|747.87|745.87|748.1|746.1|748.1|746.1|747.87|745.87|0
1642000040000|2022-01-12 15:07:20|748.33|746.33|748.57|746.57|748.8|746.8|748.33|746.33|0
1642000050000|2022-01-12 15:07:30|748.8|746.8|750.66|748.66|750.66|748.66|748.8|746.8|0
1642000060000|2022-01-12 15:07:40|751.36|749.36|751.12|749.12|751.36|749.36|751.12|749.12|0
1642000070000|2022-01-12 15:07:50|750.89|748.89|751.12|749.12|751.12|749.12|750.66|748.66|0
1642000080000|2022-01-12 15:08:00|751.36|749.36|752.99|750.99|752.99|750.99|751.36|749.36|0
1642000090000|2022-01-12 15:08:10|753.22|751.22|753.92|751.92|753.92|751.92|753.22|751.22|0
1642000100000|2022-01-12 15:08:20|754.15|752.15|754.38|752.38|754.62|752.62|754.15|752.15|0
1642000110000|2022-01-12 15:08:30|753.92|751.92|754.15|752.15|754.38|752.38|753.92|751.92|0
1642000120000|2022-01-12 15:08:40|754.38|752.38|754.38|752.38|754.38|752.38|754.38|752.38|0
1642000130000|2022-01-12 15:08:50|753.92|751.92|753.45|751.45|753.92|751.92|753.45|751.45|0
1642000140000|2022-01-12 15:09:00|753.92|751.92|753.92|751.92|754.15|752.15|753.8|751.8|0
1642000150000|2022-01-12 15:09:10|753.68|751.68|753.68|751.68|753.92|751.92|753.45|751.45|0
1642000160000|2022-01-12 15:09:20|753.92|751.92|754.15|752.15|754.15|752.15|753.92|751.92|0
1642000170000|2022-01-12 15:09:30|754.61|752.61|755.55|753.55|755.55|753.55|754.61|752.61|0
1642000180000|2022-01-12 15:09:40|755.78|753.78|755.78|753.78|756.01|754.01|755.78|753.78|0
1642000190000|2022-01-12 15:09:50|755.55|753.55|755.78|753.78|755.78|753.78|755.55|753.55|0
1642000200000|2022-01-12 15:10:00|756.01|754.01|755.78|753.78|756.01|754.01|755.78|753.78|0
1642000210000|2022-01-12 15:10:10|756.01|754.01|756.01|754.01|756.01|754.01|755.78|753.78|0
1642000220000|2022-01-12 15:10:20|756.24|754.24|756.48|754.48|756.48|754.48|756.24|754.24|0
1642000230000|2022-01-12 15:10:30|756.24|754.24|756.48|754.48|756.48|754.48|756.24|754.24|0
1642000240000|2022-01-12 15:10:40|756.24|754.24|756.71|754.71|756.71|754.71|756.24|754.24|0
1642000250000|2022-01-12 15:10:50|756.48|754.48|756.48|754.48|756.71|754.71|756.48|754.48|0
1642000260000|2022-01-12 15:11:00|756.94|754.94|756.48|754.48|756.94|754.94|756.48|754.48|0
1642000270000|2022-01-12 15:11:10|756.24|754.24|756.01|754.01|756.48|754.48|756.01|754.01|0
1642000280000|2022-01-12 15:11:20|755.78|753.78|755.55|753.55|755.78|753.78|755.31|753.31|0
1642000290000|2022-01-12 15:11:30|755.31|753.31|755.55|753.55|755.78|753.78|755.31|753.31|0
1642000300000|2022-01-12 15:11:40|755.08|753.08|755.55|753.55|755.55|753.55|755.08|753.08|0
1642000310000|2022-01-12 15:11:50|755.78|753.78|755.78|753.78|755.78|753.78|755.55|753.55|0
1642000320000|2022-01-12 15:12:00|755.55|753.55|755.55|753.55|755.78|753.78|755.55|753.55|0
1642000330000|2022-01-12 15:12:10|755.31|753.31|755.31|753.31|755.55|753.55|755.08|753.08|0
1642000340000|2022-01-12 15:12:20|755.08|753.08|754.15|752.15|755.08|753.08|754.15|752.15|0
1642000350000|2022-01-12 15:12:30|754.38|752.38|754.38|752.38|754.61|752.61|754.15|752.15|0
1642000360000|2022-01-12 15:12:40|754.61|752.61|755.78|753.78|755.78|753.78|754.61|752.61|0
1642000370000|2022-01-12 15:12:50|755.31|753.31|755.08|753.08|755.31|753.31|755.08|753.08|0
1642000380000|2022-01-12 15:13:00|755.31|753.31|755.54|753.54|755.54|753.54|755.31|753.31|0
1642000390000|2022-01-12 15:13:10|755.31|753.31|755.66|753.66|755.78|753.78|755.31|753.31|0
1642000400000|2022-01-12 15:13:20|756.01|754.01|756.01|754.01|756.24|754.24|756.01|754.01|0
1642000410000|2022-01-12 15:13:30|756.24|754.24|756.48|754.48|756.48|754.48|756.24|754.24|0
1642000420000|2022-01-12 15:13:40|756.71|754.71|756.48|754.48|756.71|754.71|756.48|754.48|0
1642000430000|2022-01-12 15:13:50|756.71|754.71|757.18|755.18|757.18|755.18|756.71|754.71|0
1642000440000|2022-01-12 15:14:00|756.71|754.71|757.64|755.64|757.87|755.87|756.71|754.71|0
1642000450000|2022-01-12 15:14:10|757.41|755.41|756.94|754.94|757.41|755.41|756.94|754.94|0
1642000460000|2022-01-12 15:14:20|757.41|755.41|757.41|755.41|757.41|755.41|757.18|755.18|0
1642000470000|2022-01-12 15:14:30|757.18|755.18|756.94|754.94|757.18|755.18|756.94|754.94|0
1642000480000|2022-01-12 15:14:40|756.71|754.71|756.48|754.48|756.71|754.71|756.48|754.48|0
1642000490000|2022-01-12 15:14:50|756.24|754.24|756.48|754.48|756.48|754.48|756.24|754.24|0
1642000500000|2022-01-12 15:15:00|756.71|754.71|756.48|754.48|756.71|754.71|756.48|754.48|0
1642000510000|2022-01-12 15:15:10|756.24|754.24|755.78|753.78|756.24|754.24|755.78|753.78|0
1642000520000|2022-01-12 15:15:20|755.08|753.08|755.08|753.08|755.08|753.08|754.85|752.85|0
1642000530000|2022-01-12 15:15:30|754.61|752.61|754.15|752.15|754.61|752.61|754.15|752.15|0
1642000540000|2022-01-12 15:15:40|753.91|751.91|753.68|751.68|753.91|751.91|753.45|751.45|0
1642000550000|2022-01-12 15:15:50|754.61|752.61|755.08|753.08|755.31|753.31|754.61|752.61|0
1642000560000|2022-01-12 15:16:00|754.85|752.85|754.38|752.38|754.85|752.85|754.38|752.38|0
1642000570000|2022-01-12 15:16:10|754.61|752.61|753.45|751.45|754.61|752.61|753.22|751.22|0
1642000580000|2022-01-12 15:16:20|753.68|751.68|753.45|751.45|753.68|751.68|753.45|751.45|0
1642000590000|2022-01-12 15:16:30|753.22|751.22|752.98|750.98|753.22|751.22|752.98|750.98|0
1642000600000|2022-01-12 15:16:40|752.75|750.75|752.75|750.75|752.98|750.98|752.52|750.52|0
1642000610000|2022-01-12 15:16:50|753.21|751.21|753.68|751.68|753.68|751.68|753.21|751.21|0
1642000620000|2022-01-12 15:17:00|754.38|752.38|754.15|752.15|754.38|752.38|754.15|752.15|0
1642000630000|2022-01-12 15:17:10|754.38|752.38|754.38|752.38|754.38|752.38|754.15|752.15|0
1642000640000|2022-01-12 15:17:20|754.84|752.84|754.84|752.84|754.84|752.84|754.38|752.38|0
1642000650000|2022-01-12 15:17:30|754.61|752.61|754.61|752.61|754.61|752.61|754.38|752.38|0
1642000660000|2022-01-12 15:17:40|754.15|752.15|755.08|753.08|755.08|753.08|754.15|752.15|0
1642000670000|2022-01-12 15:17:50|754.84|752.84|754.38|752.38|754.84|752.84|754.15|752.15|0
1642000680000|2022-01-12 15:18:00|754.15|752.15|754.61|752.61|754.61|752.61|754.15|752.15|0
1642000690000|2022-01-12 15:18:10|754.84|752.84|754.84|752.84|755.08|753.08|754.84|752.84|0
1642000700000|2022-01-12 15:18:20|754.61|752.61|754.84|752.84|754.84|752.84|754.61|752.61|0
1642000710000|2022-01-12 15:18:30|754.61|752.61|754.84|752.84|754.84|752.84|754.61|752.61|0
1642000720000|2022-01-12 15:18:40|754.96|752.96|754.38|752.38|755.08|753.08|754.38|752.38|0
1642000730000|2022-01-12 15:18:50|754.72|752.72|754.61|752.61|754.84|752.84|754.61|752.61|0
1642000740000|2022-01-12 15:19:00|754.84|752.84|755.08|753.08|755.08|753.08|754.84|752.84|0
1642000750000|2022-01-12 15:19:10|754.84|752.84|755.08|753.08|755.08|753.08|754.84|752.84|0
1642000760000|2022-01-12 15:19:20|754.84|752.84|754.61|752.61|755.08|753.08|754.61|752.61|0
1642000770000|2022-01-12 15:19:30|754.84|752.84|755.31|753.31|755.31|753.31|754.84|752.84|0
1642000780000|2022-01-12 15:19:40|755.54|753.54|755.54|753.54|755.54|753.54|755.54|753.54|0
1642000790000|2022-01-12 15:19:50|755.31|753.31|755.54|753.54|755.54|753.54|755.31|753.31|0
1642000800000|2022-01-12 15:20:00|755.31|753.31|755.31|753.31|755.31|753.31|755.08|753.08|0
1642000810000|2022-01-12 15:20:10|755.08|753.08|755.54|753.54|755.54|753.54|755.08|753.08|0
1642000820000|2022-01-12 15:20:20|755.78|753.78|756.01|754.01|756.01|754.01|755.54|753.54|0
1642000830000|2022-01-12 15:20:30|755.77|753.77|755.77|753.77|755.77|753.77|755.77|753.77|0
1642000840000|2022-01-12 15:20:40|756.01|754.01|756.01|754.01|756.01|754.01|756.01|754.01|0
1642000850000|2022-01-12 15:20:50|756.24|754.24|756.24|754.24|756.24|754.24|756.24|754.24|0
1642000860000|2022-01-12 15:21:00|756.47|754.47|756.71|754.71|756.71|754.71|756.47|754.47|0
1642000870000|2022-01-12 15:21:10|756.24|754.24|756.47|754.47|756.47|754.47|756.24|754.24|0
1642000880000|2022-01-12 15:21:20|756.24|754.24|755.54|753.54|756.24|754.24|755.54|753.54|0
1642000890000|2022-01-12 15:21:30|755.31|753.31|755.08|753.08|755.31|753.31|755.08|753.08|0
1642000900000|2022-01-12 15:21:40|754.61|752.61|754.61|752.61|754.84|752.84|754.61|752.61|0
1642000910000|2022-01-12 15:21:50|754.72|752.72|754.38|752.38|754.72|752.72|754.14|752.14|0
1642000920000|2022-01-12 15:22:00|754.84|752.84|754.14|752.14|754.84|752.84|754.14|752.14|0
1642000930000|2022-01-12 15:22:10|754.38|752.38|754.38|752.38|754.38|752.38|754.14|752.14|0
1642000940000|2022-01-12 15:22:20|754.14|752.14|753.91|751.91|754.14|752.14|753.91|751.91|0
1642000950000|2022-01-12 15:22:30|754.14|752.14|753.91|751.91|754.14|752.14|753.91|751.91|0
1642000960000|2022-01-12 15:22:40|753.21|751.21|752.75|750.75|753.21|751.21|752.51|750.51|0
1642000970000|2022-01-12 15:22:50|752.51|750.51|751.82|749.82|752.63|750.63|751.82|749.82|0
1642000980000|2022-01-12 15:23:00|752.75|750.75|752.98|750.98|752.98|750.98|752.51|750.51|0
1642000990000|2022-01-12 15:23:10|753.21|751.21|752.98|750.98|753.21|751.21|752.98|750.98|0
1642001000000|2022-01-12 15:23:20|753.21|751.21|752.75|750.75|753.21|751.21|752.75|750.75|0
1642001010000|2022-01-12 15:23:30|753.21|751.21|753.68|751.68|753.68|751.68|753.21|751.21|0
1642001020000|2022-01-12 15:23:40|753.79|751.79|753.91|751.91|753.91|751.91|753.68|751.68|0
1642001030000|2022-01-12 15:23:50|753.68|751.68|753.44|751.44|753.68|751.68|753.21|751.21|0
1642001040000|2022-01-12 15:24:00|753.68|751.68|753.44|751.44|753.68|751.68|753.44|751.44|0
1642001050000|2022-01-12 15:24:10|753.68|751.68|753.21|751.21|753.91|751.91|753.21|751.21|0
1642001060000|2022-01-12 15:24:20|753.44|751.44|753.44|751.44|753.91|751.91|753.44|751.44|0
1642001070000|2022-01-12 15:24:30|753.21|751.21|753.21|751.21|753.44|751.44|753.21|751.21|0
1642001080000|2022-01-12 15:24:40|752.98|750.98|752.98|750.98|753.21|751.21|752.98|750.98|0
1642001090000|2022-01-12 15:24:50|753.21|751.21|752.98|750.98|753.21|751.21|752.98|750.98|0
1642001100000|2022-01-12 15:25:00|753.21|751.21|753.21|751.21|753.21|751.21|753.21|751.21|0
1642001110000|2022-01-12 15:25:10|752.98|750.98|752.98|750.98|752.98|750.98|752.98|750.98|0
1642001120000|2022-01-12 15:25:20|752.75|750.75|752.05|750.05|752.75|750.75|752.05|750.05|0
1642001130000|2022-01-12 15:25:30|751.82|749.82|750.42|748.42|751.82|749.82|750.42|748.42|0
1642001140000|2022-01-12 15:25:40|750.65|748.65|751.12|749.12|751.35|749.35|750.65|748.65|0
1642001150000|2022-01-12 15:25:50|751.35|749.35|751.58|749.58|751.58|749.58|751.35|749.35|0
1642001160000|2022-01-12 15:26:00|752.05|750.05|752.28|750.28|752.28|750.28|751.58|749.58|0
1642001170000|2022-01-12 15:26:10|752.16|750.16|752.98|750.98|753.21|751.21|752.16|750.16|0
1642001180000|2022-01-12 15:26:20|753.21|751.21|752.86|750.86|753.21|751.21|752.75|750.75|0
1642001190000|2022-01-12 15:26:30|753.21|751.21|752.05|750.05|753.21|751.21|752.05|750.05|0
1642001200000|2022-01-12 15:26:40|751.81|749.81|751.81|749.81|752.05|750.05|751.81|749.81|0
1642001210000|2022-01-12 15:26:50|752.05|750.05|752.05|750.05|752.28|750.28|752.05|750.05|0
1642001220000|2022-01-12 15:27:00|752.28|750.28|752.51|750.51|752.75|750.75|752.28|750.28|0
1642001230000|2022-01-12 15:27:10|752.75|750.75|751.81|749.81|752.75|750.75|751.81|749.81|0
1642001240000|2022-01-12 15:27:20|751.58|749.58|751.58|749.58|751.58|749.58|751.58|749.58|0
1642001250000|2022-01-12 15:27:30|751.81|749.81|751.58|749.58|751.81|749.81|751.58|749.58|0
1642001260000|2022-01-12 15:27:40|751.81|749.81|752.05|750.05|752.05|750.05|751.81|749.81|0
1642001270000|2022-01-12 15:27:50|751.58|749.58|751.35|749.35|751.58|749.58|751.35|749.35|0
1642001280000|2022-01-12 15:28:00|751.81|749.81|752.28|750.28|752.28|750.28|751.81|749.81|0
1642001290000|2022-01-12 15:28:10|751.81|749.81|751.58|749.58|751.81|749.81|751.58|749.58|0
1642001300000|2022-01-12 15:28:20|751.35|749.35|751.23|749.23|751.35|749.35|751.12|749.12|0
1642001310000|2022-01-12 15:28:30|751.35|749.35|751.35|749.35|751.35|749.35|751.23|749.23|0
1642001320000|2022-01-12 15:28:40|751.12|749.12|750.42|748.42|751.35|749.35|750.42|748.42|0
1642001330000|2022-01-12 15:28:50|750.19|748.19|750.65|748.65|750.65|748.65|750.19|748.19|0
1642001340000|2022-01-12 15:29:00|750.19|748.19|750.42|748.42|750.42|748.42|749.95|747.95|0
1642001350000|2022-01-12 15:29:10|749.95|747.95|749.6|747.6|749.95|747.95|749.6|747.6|0
1642001360000|2022-01-12 15:29:20|749.95|747.95|749.72|747.72|749.95|747.95|749.72|747.72|0
1642001370000|2022-01-12 15:29:30|749.95|747.95|749.95|747.95|749.95|747.95|749.95|747.95|0
1642001380000|2022-01-12 15:29:40|749.72|747.72|750.18|748.18|750.18|748.18|749.72|747.72|0
1642001390000|2022-01-12 15:29:50|749.95|747.95|749.72|747.72|749.95|747.95|749.72|747.72|0
1642001400000|2022-01-12 15:30:00|750.18|748.18|750.88|748.88|750.88|748.88|750.18|748.18|0
1642001410000|2022-01-12 15:30:10|750.65|748.65|751.35|749.35|751.35|749.35|750.65|748.65|0
1642001420000|2022-01-12 15:30:20|751.12|749.12|750.18|748.18|751.12|749.12|749.95|747.95|0
1642001430000|2022-01-12 15:30:30|749.49|747.49|749.25|747.25|749.49|747.49|749.25|747.25|0
1642001440000|2022-01-12 15:30:40|749.49|747.49|749.49|747.49|749.49|747.49|749.25|747.25|0
1642001450000|2022-01-12 15:30:50|749.25|747.25|748.56|746.56|749.25|747.25|748.56|746.56|0
1642001460000|2022-01-12 15:31:00|748.79|746.79|748.56|746.56|748.79|746.79|748.32|746.32|0
1642001470000|2022-01-12 15:31:10|748.32|746.32|748.32|746.32|748.56|746.56|748.32|746.32|0
1642001480000|2022-01-12 15:31:20|747.16|745.16|745.88|743.88|747.16|745.16|745.88|743.88|0
1642001490000|2022-01-12 15:31:30|746|744|746|744|746.23|744.23|746|744|0
1642001500000|2022-01-12 15:31:40|745.77|743.77|745.07|743.07|745.77|743.77|744.84|742.84|0
1642001510000|2022-01-12 15:31:50|744.84|742.84|745.07|743.07|745.3|743.3|744.84|742.84|0
1642001520000|2022-01-12 15:32:00|744.84|742.84|743.45|741.45|744.84|742.84|743.45|741.45|0
1642001530000|2022-01-12 15:32:10|742.98|740.98|743.21|741.21|743.45|741.45|742.98|740.98|0
1642001540000|2022-01-12 15:32:20|742.98|740.98|742.75|740.75|742.98|740.98|742.28|740.28|0
1642001550000|2022-01-12 15:32:30|742.05|740.05|742.52|740.52|742.75|740.75|742.05|740.05|0
1642001560000|2022-01-12 15:32:40|742.75|740.75|742.28|740.28|742.75|740.75|741.82|739.82|0
1642001570000|2022-01-12 15:32:50|742.05|740.05|742.98|740.98|742.98|740.98|742.05|740.05|0
1642001580000|2022-01-12 15:33:00|742.52|740.52|743.21|741.21|743.21|741.21|742.52|740.52|0
1642001590000|2022-01-12 15:33:10|743.68|741.68|744.14|742.14|744.14|742.14|743.68|741.68|0
1642001600000|2022-01-12 15:33:20|743.91|741.91|744.37|742.37|744.37|742.37|743.91|741.91|0
1642001610000|2022-01-12 15:33:30|744.84|742.84|744.61|742.61|744.84|742.84|744.37|742.37|0
1642001620000|2022-01-12 15:33:40|744.37|742.37|745.53|743.53|745.53|743.53|744.37|742.37|0
1642001630000|2022-01-12 15:33:50|745.07|743.07|745.07|743.07|745.07|743.07|744.84|742.84|0
1642001640000|2022-01-12 15:34:00|744.61|742.61|744.61|742.61|744.61|742.61|744.37|742.37|0
1642001650000|2022-01-12 15:34:10|744.84|742.84|744.61|742.61|744.84|742.84|744.37|742.37|0
1642001660000|2022-01-12 15:34:20|744.84|742.84|745.3|743.3|745.3|743.3|744.84|742.84|0
1642001670000|2022-01-12 15:34:30|745.53|743.53|746|744|746|744|745.53|743.53|0
1642001680000|2022-01-12 15:34:40|746.23|744.23|745.53|743.53|746.23|744.23|745.53|743.53|0
1642001690000|2022-01-12 15:34:50|746|744|745.77|743.77|746.23|744.23|745.77|743.77|0
1642001700000|2022-01-12 15:35:00|746|744|745.53|743.53|746|744|745.3|743.3|0
1642001710000|2022-01-12 15:35:10|745.77|743.77|746|744|746|744|745.77|743.77|0
1642001720000|2022-01-12 15:35:20|746.23|744.23|746.93|744.93|746.93|744.93|746.23|744.23|0
1642001730000|2022-01-12 15:35:30|746.7|744.7|747.39|745.39|747.39|745.39|746.7|744.7|0
1642001740000|2022-01-12 15:35:40|747.16|745.16|747.86|745.86|747.86|745.86|747.16|745.16|0
1642001750000|2022-01-12 15:35:50|748.09|746.09|747.62|745.62|748.09|746.09|747.62|745.62|0
1642001760000|2022-01-12 15:36:00|747.39|745.39|747.62|745.62|747.62|745.62|747.39|745.39|0
1642001770000|2022-01-12 15:36:10|747.86|745.86|748.09|746.09|748.09|746.09|747.62|745.62|0
1642001780000|2022-01-12 15:36:20|747.86|745.86|746.93|744.93|747.86|745.86|746.93|744.93|0
1642001790000|2022-01-12 15:36:30|747.16|745.16|747.39|745.39|747.62|745.62|747.16|745.16|0
1642001800000|2022-01-12 15:36:40|747.27|745.27|747.39|745.39|747.62|745.62|747.27|745.27|0
1642001810000|2022-01-12 15:36:50|747.16|745.16|746.93|744.93|747.39|745.39|746.93|744.93|0
1642001820000|2022-01-12 15:37:00|746.69|744.69|746.93|744.93|746.93|744.93|746.69|744.69|0
1642001830000|2022-01-12 15:37:10|746.69|744.69|744.84|742.84|746.69|744.69|744.84|742.84|0
1642001840000|2022-01-12 15:37:20|745.07|743.07|744.72|742.72|745.07|743.07|744.6|742.6|0
1642001850000|2022-01-12 15:37:30|744.6|742.6|744.6|742.6|744.6|742.6|744.14|742.14|0
1642001860000|2022-01-12 15:37:40|744.84|742.84|743.67|741.67|744.84|742.84|743.67|741.67|0
1642001870000|2022-01-12 15:37:50|744.37|742.37|744.6|742.6|744.6|742.6|744.37|742.37|0
1642001880000|2022-01-12 15:38:00|744.37|742.37|744.14|742.14|744.37|742.37|744.02|742.02|0
1642001890000|2022-01-12 15:38:10|743.91|741.91|742.98|740.98|743.91|741.91|742.98|740.98|0
1642001900000|2022-01-12 15:38:20|743.21|741.21|742.28|740.28|743.21|741.21|742.28|740.28|0
1642001910000|2022-01-12 15:38:30|742.75|740.75|742.05|740.05|742.75|740.75|742.05|740.05|0
1642001920000|2022-01-12 15:38:40|741.82|739.82|741.35|739.35|741.82|739.82|741.12|739.12|0
1642001930000|2022-01-12 15:38:50|741.12|739.12|740.66|738.66|741.12|739.12|740.66|738.66|0
1642001940000|2022-01-12 15:39:00|740.43|738.43|738.8|736.8|740.43|738.43|738.8|736.8|0
1642001950000|2022-01-12 15:39:10|739.03|737.03|738.34|736.34|739.03|737.03|738.11|736.11|0
1642001960000|2022-01-12 15:39:20|737.87|735.87|738.34|736.34|738.57|736.57|737.87|735.87|0
1642001970000|2022-01-12 15:39:30|737.41|735.41|737.64|735.64|737.64|735.64|737.41|735.41|0
1642001980000|2022-01-12 15:39:40|737.41|735.41|737.87|735.87|737.87|735.87|737.41|735.41|0
1642001990000|2022-01-12 15:39:50|738.11|736.11|737.18|735.18|738.11|736.11|737.18|735.18|0
1642002000000|2022-01-12 15:40:00|736.95|734.95|738.57|736.57|738.57|736.57|736.95|734.95|0
1642002010000|2022-01-12 15:40:10|738.34|736.34|738.11|736.11|738.34|736.34|737.87|735.87|0
1642002020000|2022-01-12 15:40:20|738.8|736.8|739.73|737.73|739.73|737.73|738.8|736.8|0
1642002030000|2022-01-12 15:40:30|740.42|738.42|740.42|738.42|740.42|738.42|740.19|738.19|0
1642002040000|2022-01-12 15:40:40|740.66|738.66|739.5|737.5|740.66|738.66|739.5|737.5|0
1642002050000|2022-01-12 15:40:50|739.96|737.96|739.27|737.27|739.96|737.96|739.27|737.27|0
1642002060000|2022-01-12 15:41:00|739.73|737.73|738.34|736.34|739.73|737.73|738.34|736.34|0
1642002070000|2022-01-12 15:41:10|738.11|736.11|737.64|735.64|738.11|736.11|737.64|735.64|0
1642002080000|2022-01-12 15:41:20|737.41|735.41|736.48|734.48|737.41|735.41|736.48|734.48|0
1642002090000|2022-01-12 15:41:30|735.56|733.56|735.56|733.56|735.56|733.56|735.33|733.33|0
1642002100000|2022-01-12 15:41:40|736.02|734.02|733.94|731.94|736.02|734.02|733.94|731.94|0
1642002110000|2022-01-12 15:41:50|733.47|731.47|732.55|730.55|733.47|731.47|732.55|730.55|0
1642002120000|2022-01-12 15:42:00|732.78|730.78|733.5|731.5|734.4|732.4|732.78|730.78|0
1642002130000|2022-01-12 15:42:10|733.73|731.73|733.96|731.96|733.96|731.96|733.26|731.26|0
1642002140000|2022-01-12 15:42:20|735.12|733.12|735.53|733.53|735.53|733.53|735.12|733.12|0
1642002150000|2022-01-12 15:42:30|734.37|732.37|733.45|731.45|734.61|732.61|733.22|731.22|0
1642002160000|2022-01-12 15:42:40|733.22|731.22|733.68|731.68|733.68|731.68|733.22|731.22|0
1642002170000|2022-01-12 15:42:50|732.99|730.99|730.91|728.91|732.99|730.99|730.91|728.91|0
1642002180000|2022-01-12 15:43:00|730.21|728.21|731.37|729.37|731.37|729.37|730.21|728.21|0
1642002190000|2022-01-12 15:43:10|730.91|728.91|731.6|729.6|731.6|729.6|730.45|728.45|0
1642002200000|2022-01-12 15:43:20|731.14|729.14|730.45|728.45|731.14|729.14|730.45|728.45|0
1642002210000|2022-01-12 15:43:30|731.14|729.14|731.37|729.37|731.6|729.6|731.14|729.14|0
1642002220000|2022-01-12 15:43:40|731.14|729.14|731.37|729.37|731.37|729.37|730.91|728.91|0
1642002230000|2022-01-12 15:43:50|731.14|729.14|731.14|729.14|731.14|729.14|731.14|729.14|0
1642002240000|2022-01-12 15:44:00|730.68|728.68|731.37|729.37|731.37|729.37|730.68|728.68|0
1642002250000|2022-01-12 15:44:10|731.83|729.83|733.22|731.22|733.22|731.22|731.83|729.83|0
1642002260000|2022-01-12 15:44:20|733.45|731.45|734.37|732.37|734.37|732.37|733.45|731.45|0
1642002270000|2022-01-12 15:44:30|734.14|732.14|734.61|732.61|734.61|732.61|734.14|732.14|0
1642002280000|2022-01-12 15:44:40|734.14|732.14|735.07|733.07|735.07|733.07|734.14|732.14|0
1642002300000|2022-01-12 15:45:00|734.84|732.84|734.37|732.37|734.84|732.84|734.14|732.14|0
1642002310000|2022-01-12 15:45:10|735.07|733.07|734.14|732.14|735.07|733.07|734.14|732.14|0
1642002320000|2022-01-12 15:45:20|734.37|732.37|735.53|733.53|735.53|733.53|734.37|732.37|0
1642002330000|2022-01-12 15:45:30|735.99|733.99|735.99|733.99|735.99|733.99|735.99|733.99|0
1642002340000|2022-01-12 15:45:40|736.22|734.22|736.69|734.69|736.69|734.69|736.22|734.22|0
1642002350000|2022-01-12 15:45:50|737.38|735.38|736.92|734.92|737.38|735.38|736.92|734.92|0
1642002360000|2022-01-12 15:46:00|736.69|734.69|737.61|735.61|737.61|735.61|736.69|734.69|0
1642002370000|2022-01-12 15:46:10|737.84|735.84|738.77|736.77|738.77|736.77|737.84|735.84|0
1642002380000|2022-01-12 15:46:20|739.23|737.23|739|737|739.23|737.23|739|737|0
1642002390000|2022-01-12 15:46:30|738.54|736.54|738.54|736.54|738.77|736.77|738.54|736.54|0
1642002400000|2022-01-12 15:46:40|738.77|736.77|738.77|736.77|739|737|738.77|736.77|0
1642002410000|2022-01-12 15:46:50|739|737|739.23|737.23|739.23|737.23|739|737|0
1642002420000|2022-01-12 15:47:00|739|737|738.54|736.54|739|737|738.54|736.54|0
1642002430000|2022-01-12 15:47:10|738.08|736.08|736.92|734.92|738.08|736.08|736.69|734.69|0
1642002440000|2022-01-12 15:47:20|737.15|735.15|737.15|735.15|737.15|735.15|736.69|734.69|0
1642002450000|2022-01-12 15:47:30|737.38|735.38|737.38|735.38|737.84|735.84|737.38|735.38|0
1642002460000|2022-01-12 15:47:40|736.92|734.92|736.22|734.22|736.92|734.92|736.22|734.22|0
1642002470000|2022-01-12 15:47:50|736.69|734.69|737.15|735.15|737.15|735.15|736.45|734.45|0
1642002480000|2022-01-12 15:48:00|737.61|735.61|737.61|735.61|737.61|735.61|737.61|735.61|0
1642002490000|2022-01-12 15:48:10|737.38|735.38|737.38|735.38|737.38|735.38|737.15|735.15|0
1642002500000|2022-01-12 15:48:20|736.92|734.92|736.69|734.69|737.38|735.38|736.69|734.69|0
1642002510000|2022-01-12 15:48:30|736.45|734.45|735.99|733.99|736.45|734.45|735.99|733.99|0
1642002520000|2022-01-12 15:48:40|735.76|733.76|735.07|733.07|735.76|733.76|735.07|733.07|0
1642002530000|2022-01-12 15:48:50|735.3|733.3|735.3|733.3|735.3|733.3|735.07|733.07|0
1642002540000|2022-01-12 15:49:00|735.53|733.53|736.22|734.22|736.22|734.22|735.53|733.53|0
1642002550000|2022-01-12 15:49:10|736.57|734.57|735.64|733.64|736.69|734.69|735.64|733.64|0
1642002560000|2022-01-12 15:49:20|735.07|733.07|734.6|732.6|735.07|733.07|733.68|731.68|0
1642002570000|2022-01-12 15:49:30|735.07|733.07|734.37|732.37|735.07|733.07|734.37|732.37|0
1642002580000|2022-01-12 15:49:40|733.68|731.68|732.98|730.98|733.68|731.68|732.98|730.98|0
1642002590000|2022-01-12 15:49:50|733.22|731.22|733.22|731.22|733.22|731.22|732.98|730.98|0
1642002600000|2022-01-12 15:50:00|733.45|731.45|733.22|731.22|733.68|731.68|733.22|731.22|0
1642002610000|2022-01-12 15:50:10|732.98|730.98|732.98|730.98|733.45|731.45|732.98|730.98|0
1642002620000|2022-01-12 15:50:20|733.1|731.1|732.98|730.98|733.22|731.22|732.29|730.29|0
1642002630000|2022-01-12 15:50:30|732.29|730.29|731.6|729.6|732.29|730.29|731.6|729.6|0
1642002640000|2022-01-12 15:50:40|731.37|729.37|730.67|728.67|731.37|729.37|730.67|728.67|0
1642002650000|2022-01-12 15:50:50|730.9|728.9|730.9|728.9|730.9|728.9|730.44|728.44|0
1642002660000|2022-01-12 15:51:00|730.67|728.67|732.06|730.06|732.06|730.06|730.67|728.67|0
1642002670000|2022-01-12 15:51:10|732.29|730.29|732.98|730.98|733.45|731.45|732.29|730.29|0
1642002680000|2022-01-12 15:51:20|733.21|731.21|733.91|731.91|734.14|732.14|733.21|731.21|0
1642002690000|2022-01-12 15:51:30|734.6|732.6|733.45|731.45|734.6|732.6|733.45|731.45|0
1642002700000|2022-01-12 15:51:40|733.68|731.68|732.75|730.75|733.68|731.68|732.52|730.52|0
1642002710000|2022-01-12 15:51:50|733.91|731.91|733.45|731.45|733.91|731.91|733.45|731.45|0
1642002720000|2022-01-12 15:52:00|733.91|731.91|732.75|730.75|733.91|731.91|732.75|730.75|0
1642002730000|2022-01-12 15:52:10|732.52|730.52|733.91|731.91|733.91|731.91|732.52|730.52|0
1642002740000|2022-01-12 15:52:20|733.45|731.45|732.75|730.75|733.45|731.45|732.52|730.52|0
1642002750000|2022-01-12 15:52:30|732.52|730.52|731.13|729.13|732.52|730.52|731.13|729.13|0
1642002760000|2022-01-12 15:52:40|730.67|728.67|730.21|728.21|730.67|728.67|729.98|727.98|0
1642002770000|2022-01-12 15:52:50|729.98|727.98|729.98|727.98|730.21|728.21|729.98|727.98|0
1642002780000|2022-01-12 15:53:00|730.21|728.21|730.21|728.21|730.21|728.21|729.98|727.98|0
1642002790000|2022-01-12 15:53:10|730.44|728.44|730.9|728.9|730.9|728.9|730.44|728.44|0
1642002800000|2022-01-12 15:53:20|730.21|728.21|730.44|728.44|730.44|728.44|730.21|728.21|0
1642002810000|2022-01-12 15:53:30|730.9|728.9|730.9|728.9|730.9|728.9|730.44|728.44|0
1642002820000|2022-01-12 15:53:40|731.37|729.37|731.83|729.83|731.83|729.83|731.13|729.13|0
1642002830000|2022-01-12 15:53:50|732.06|730.06|732.75|730.75|732.75|730.75|732.06|730.06|0
1642002840000|2022-01-12 15:54:00|732.52|730.52|731.6|729.6|732.52|730.52|731.36|729.36|0
1642002850000|2022-01-12 15:54:10|731.36|729.36|731.36|729.36|731.83|729.83|731.36|729.36|0
1642002860000|2022-01-12 15:54:20|731.13|729.13|731.24|729.24|731.6|729.6|731.13|729.13|0
1642002870000|2022-01-12 15:54:30|731.36|729.36|731.83|729.83|731.83|729.83|731.36|729.36|0
1642002880000|2022-01-12 15:54:40|732.06|730.06|733.21|731.21|733.21|731.21|732.06|730.06|0
1642002890000|2022-01-12 15:54:50|732.52|730.52|732.98|730.98|732.98|730.98|732.52|730.52|0
1642002900000|2022-01-12 15:55:00|732.29|730.29|731.13|729.13|732.52|730.52|731.13|729.13|0
1642002910000|2022-01-12 15:55:10|731.36|729.36|730.21|728.21|731.36|729.36|730.21|728.21|0
1642002920000|2022-01-12 15:55:20|730.67|728.67|731.83|729.83|731.83|729.83|730.67|728.67|0
1642002930000|2022-01-12 15:55:30|732.06|730.06|731.83|729.83|732.06|730.06|731.6|729.6|0
1642002940000|2022-01-12 15:55:40|732.06|730.06|732.29|730.29|732.29|730.29|731.71|729.71|0
1642002950000|2022-01-12 15:55:50|731.83|729.83|730.9|728.9|731.83|729.83|730.9|728.9|0
1642002960000|2022-01-12 15:56:00|730.55|728.55|731.6|729.6|731.6|729.6|730.55|728.55|0
1642002970000|2022-01-12 15:56:10|732.06|730.06|732.29|730.29|732.29|730.29|731.13|729.13|0
1642002980000|2022-01-12 15:56:20|731.94|729.94|732.52|730.52|732.52|730.52|731.94|729.94|0
1642002990000|2022-01-12 15:56:30|732.29|730.29|732.75|730.75|732.75|730.75|732.29|730.29|0
1642003000000|2022-01-12 15:56:40|732.52|730.52|732.29|730.29|732.52|730.52|732.06|730.06|0
1642003010000|2022-01-12 15:56:50|732.06|730.06|732.52|730.52|732.52|730.52|732.06|730.06|0
1642003020000|2022-01-12 15:57:00|731.59|729.59|732.75|730.75|732.75|730.75|731.59|729.59|0
1642003030000|2022-01-12 15:57:10|732.98|730.98|733.21|731.21|733.21|731.21|732.98|730.98|0
1642003040000|2022-01-12 15:57:20|733.44|731.44|733.67|731.67|733.67|731.67|733.44|731.44|0
1642003050000|2022-01-12 15:57:30|734.6|732.6|734.83|732.83|734.83|732.83|734.6|732.6|0
1642003060000|2022-01-12 15:57:40|735.06|733.06|734.6|732.6|735.29|733.29|734.6|732.6|0
1642003070000|2022-01-12 15:57:50|735.06|733.06|735.52|733.52|735.52|733.52|734.83|732.83|0
1642003080000|2022-01-12 15:58:00|735.06|733.06|736.45|734.45|736.45|734.45|735.06|733.06|0
1642003090000|2022-01-12 15:58:10|736.68|734.68|737.14|735.14|737.14|735.14|736.68|734.68|0
1642003100000|2022-01-12 15:58:20|736.68|734.68|736.91|734.91|737.38|735.38|736.68|734.68|0
1642003110000|2022-01-12 15:58:30|736.45|734.45|736.91|734.91|736.91|734.91|736.45|734.45|0
1642003120000|2022-01-12 15:58:40|736.79|734.79|737.84|735.84|737.84|735.84|736.68|734.68|0
1642003130000|2022-01-12 15:58:50|737.38|735.38|736.68|734.68|737.38|735.38|736.68|734.68|0
1642003140000|2022-01-12 15:59:00|736.22|734.22|736.45|734.45|736.45|734.45|735.99|733.99|0
1642003150000|2022-01-12 15:59:10|736.22|734.22|736.22|734.22|736.22|734.22|736.22|734.22|0
1642003160000|2022-01-12 15:59:20|735.99|733.99|735.76|733.76|735.99|733.99|735.76|733.76|0
1642003170000|2022-01-12 15:59:30|735.52|733.52|735.76|733.76|735.99|733.99|735.52|733.52|0
1642003180000|2022-01-12 15:59:40|736.22|734.22|735.76|733.76|736.22|734.22|735.76|733.76|0
1642003190000|2022-01-12 15:59:50|735.29|733.29|735.52|733.52|735.52|733.52|734.94|732.94|0
1642003200000|2022-01-12 16:00:00|735.76|733.76|734.71|732.71|735.76|733.76|734.71|732.71|0
1642003210000|2022-01-12 16:00:10|734.37|732.37|736.91|734.91|736.91|734.91|734.37|732.37|0
1642003220000|2022-01-12 16:00:20|737.14|735.14|737.14|735.14|737.14|735.14|736.91|734.91|0
1642003230000|2022-01-12 16:00:30|736.68|734.68|737.84|735.84|737.84|735.84|736.68|734.68|0
1642003240000|2022-01-12 16:00:40|737.14|735.14|738.3|736.3|738.3|736.3|737.14|735.14|0
1642003250000|2022-01-12 16:00:50|737.37|735.37|737.37|735.37|737.61|735.61|737.37|735.37|0
1642003260000|2022-01-12 16:01:00|737.61|735.61|737.84|735.84|737.84|735.84|737.37|735.37|0
1642003270000|2022-01-12 16:01:10|737.61|735.61|737.61|735.61|737.84|735.84|737.61|735.61|0
1642003280000|2022-01-12 16:01:20|738.07|736.07|738.3|736.3|738.3|736.3|737.84|735.84|0
1642003290000|2022-01-12 16:01:30|738.53|736.53|738.53|736.53|738.53|736.53|738.41|736.41|0
1642003300000|2022-01-12 16:01:40|738.76|736.76|739.46|737.46|739.46|737.46|738.53|736.53|0
1642003310000|2022-01-12 16:01:50|738.76|736.76|739.23|737.23|739.46|737.46|738.76|736.76|0
1642003320000|2022-01-12 16:02:00|739.46|737.46|739.46|737.46|739.46|737.46|738.99|736.99|0
1642003330000|2022-01-12 16:02:10|739.92|737.92|739.92|737.92|739.92|737.92|739.69|737.69|0
1642003340000|2022-01-12 16:02:20|739.69|737.69|739.69|737.69|739.69|737.69|739.23|737.23|0
1642003350000|2022-01-12 16:02:30|739.92|737.92|738.53|736.53|739.92|737.92|738.53|736.53|0
1642003370000|2022-01-12 16:02:50|738.3|736.3|738.53|736.53|738.53|736.53|738.3|736.3|0
1642003380000|2022-01-12 16:03:00|738.3|736.3|737.37|735.37|738.3|736.3|737.37|735.37|0
1642003390000|2022-01-12 16:03:10|737.61|735.61|738.07|736.07|738.3|736.3|737.61|735.61|0
1642003400000|2022-01-12 16:03:20|738.3|736.3|736.91|734.91|738.3|736.3|736.68|734.68|0
1642003410000|2022-01-12 16:03:30|736.68|734.68|736.45|734.45|736.68|734.68|736.45|734.45|0
1642003420000|2022-01-12 16:03:40|735.99|733.99|736.33|734.33|736.33|734.33|735.99|733.99|0
1642003430000|2022-01-12 16:03:50|735.75|733.75|735.06|733.06|736.1|734.1|735.06|733.06|0
1642003440000|2022-01-12 16:04:00|735.29|733.29|735.29|733.29|735.52|733.52|735.29|733.29|0
1642003450000|2022-01-12 16:04:10|735.75|733.75|735.98|733.98|735.98|733.98|735.52|733.52|0
1642003460000|2022-01-12 16:04:20|736.22|734.22|735.52|733.52|736.22|734.22|735.52|733.52|0
1642003470000|2022-01-12 16:04:30|734.83|732.83|734.37|732.37|734.83|732.83|734.37|732.37|0
1642003480000|2022-01-12 16:04:40|734.13|732.13|732.98|730.98|734.13|732.13|732.98|730.98|0
1642003490000|2022-01-12 16:04:50|732.75|730.75|733.21|731.21|733.21|731.21|732.75|730.75|0
1642003500000|2022-01-12 16:05:00|732.98|730.98|734.13|732.13|734.13|732.13|732.98|730.98|0
1642003510000|2022-01-12 16:05:10|734.37|732.37|735.06|733.06|735.06|733.06|734.37|732.37|0
1642003520000|2022-01-12 16:05:20|734.6|732.6|733.44|731.44|734.6|732.6|733.21|731.21|0
1642003530000|2022-01-12 16:05:30|732.98|730.98|731.59|729.59|732.98|730.98|731.59|729.59|0
1642003540000|2022-01-12 16:05:40|731.82|729.82|731.59|729.59|731.82|729.82|731.59|729.59|0
1642003550000|2022-01-12 16:05:50|731.36|729.36|730.44|728.44|731.36|729.36|730.44|728.44|0
1642003560000|2022-01-12 16:06:00|729.74|727.74|729.05|727.05|729.97|727.97|729.05|727.05|0
1642003570000|2022-01-12 16:06:10|728.82|726.82|727.66|725.66|728.82|726.82|727.66|725.66|0
1642003580000|2022-01-12 16:06:20|727.2|725.2|728.01|726.01|728.01|726.01|727.2|725.2|0
1642003590000|2022-01-12 16:06:30|727.43|725.43|725.13|723.13|727.43|725.43|725.13|723.13|0
1642003600000|2022-01-12 16:06:40|724.43|722.43|722.59|720.59|724.43|722.43|722.59|720.59|0
1642003610000|2022-01-12 16:06:50|723.05|721.05|723.28|721.28|723.28|721.28|722.59|720.59|0
1642003620000|2022-01-12 16:07:00|723.74|721.74|722.82|720.82|723.74|721.74|722.13|720.13|0
1642003630000|2022-01-12 16:07:10|722.59|720.59|723.74|721.74|723.74|721.74|722.59|720.59|0
1642003640000|2022-01-12 16:07:20|723.51|721.51|724.43|722.43|724.43|722.43|723.51|721.51|0
1642003650000|2022-01-12 16:07:30|723.97|721.97|724.43|722.43|724.43|722.43|723.97|721.97|0
1642003660000|2022-01-12 16:07:40|723.74|721.74|723.51|721.51|723.74|721.74|723.28|721.28|0
1642003670000|2022-01-12 16:07:50|723.97|721.97|724.2|722.2|724.2|722.2|723.97|721.97|0
1642003680000|2022-01-12 16:08:00|724.66|722.66|723.97|721.97|724.9|722.9|723.97|721.97|0
1642003690000|2022-01-12 16:08:10|724.2|722.2|725.82|723.82|725.82|723.82|724.2|722.2|0
1642003700000|2022-01-12 16:08:20|726.05|724.05|726.97|724.97|726.97|724.97|726.05|724.05|0
1642003710000|2022-01-12 16:08:30|727.66|725.66|727.66|725.66|727.66|725.66|726.97|724.97|0
1642003720000|2022-01-12 16:08:40|728.13|726.13|727.43|725.43|728.13|726.13|727.43|725.43|0
1642003730000|2022-01-12 16:08:50|727.2|725.2|726.74|724.74|727.2|725.2|726.74|724.74|0
1642003740000|2022-01-12 16:09:00|727.2|725.2|726.51|724.51|727.2|725.2|726.28|724.28|0
1642003750000|2022-01-12 16:09:10|726.28|724.28|727.43|725.43|727.43|725.43|726.28|724.28|0
1642003760000|2022-01-12 16:09:20|727.08|725.08|726.97|724.97|727.31|725.31|726.97|724.97|0
1642003770000|2022-01-12 16:09:30|727.2|725.2|726.51|724.51|727.2|725.2|726.51|724.51|0
1642003780000|2022-01-12 16:09:40|726.16|724.16|726.97|724.97|726.97|724.97|726.16|724.16|0
1642003790000|2022-01-12 16:09:50|726.51|724.51|727.2|725.2|727.2|725.2|726.51|724.51|0
1642003800000|2022-01-12 16:10:00|727.89|725.89|728.36|726.36|728.36|726.36|727.89|725.89|0
1642003810000|2022-01-12 16:10:10|728.59|726.59|728.12|726.12|728.59|726.59|727.66|725.66|0
1642003820000|2022-01-12 16:10:20|727.2|725.2|727.66|725.66|727.66|725.66|727.2|725.2|0
1642003830000|2022-01-12 16:10:30|727.89|725.89|727.89|725.89|727.89|725.89|727.89|725.89|0
1642003840000|2022-01-12 16:10:40|728.12|726.12|728.59|726.59|728.59|726.59|728.12|726.12|0
1642003850000|2022-01-12 16:10:50|728.36|726.36|729.05|727.05|729.28|727.28|728.36|726.36|0
1642003860000|2022-01-12 16:11:00|728.36|726.36|729.05|727.05|729.05|727.05|728.36|726.36|0
1642003870000|2022-01-12 16:11:10|729.51|727.51|728.59|726.59|729.51|727.51|728.36|726.36|0
1642003880000|2022-01-12 16:11:20|729.28|727.28|728.12|726.12|729.28|727.28|728.12|726.12|0
1642003890000|2022-01-12 16:11:30|727.89|725.89|729.05|727.05|729.05|727.05|727.89|725.89|0
1642003900000|2022-01-12 16:11:40|728.82|726.82|728.82|726.82|729.05|727.05|728.59|726.59|0
1642003910000|2022-01-12 16:11:50|728.12|726.12|728.12|726.12|728.12|726.12|727.89|725.89|0
1642003920000|2022-01-12 16:12:00|728.35|726.35|726.97|724.97|728.35|726.35|726.97|724.97|0
1642003930000|2022-01-12 16:12:10|726.74|724.74|726.97|724.97|726.97|724.97|725.82|723.82|0
1642003940000|2022-01-12 16:12:20|726.74|724.74|727.43|725.43|727.89|725.89|726.74|724.74|0
1642003950000|2022-01-12 16:12:30|727.66|725.66|728.12|726.12|728.12|726.12|727.43|725.43|0
1642003960000|2022-01-12 16:12:40|727.66|725.66|726.28|724.28|727.66|725.66|726.28|724.28|0
1642003970000|2022-01-12 16:12:50|726.74|724.74|726.51|724.51|726.74|724.74|726.51|724.51|0
1642003980000|2022-01-12 16:13:00|726.74|724.74|727.66|725.66|727.66|725.66|726.74|724.74|0
1642003990000|2022-01-12 16:13:10|727.89|725.89|727.43|725.43|727.89|725.89|727.43|725.43|0
1642004000000|2022-01-12 16:13:20|726.51|724.51|726.28|724.28|726.51|724.51|726.05|724.05|0
1642004010000|2022-01-12 16:13:30|726.51|724.51|726.51|724.51|727.2|725.2|726.51|724.51|0
1642004020000|2022-01-12 16:13:40|726.05|724.05|726.28|724.28|726.28|724.28|725.82|723.82|0
1642004030000|2022-01-12 16:13:50|726.39|724.39|726.05|724.05|726.39|724.39|725.82|723.82|0
1642004040000|2022-01-12 16:14:00|725.82|723.82|726.28|724.28|726.28|724.28|725.12|723.12|0
1642004050000|2022-01-12 16:14:10|726.05|724.05|725.35|723.35|726.51|724.51|725.35|723.35|0
1642004060000|2022-01-12 16:14:20|725.12|723.12|725.35|723.35|725.35|723.35|725.12|723.12|0
1642004070000|2022-01-12 16:14:30|724.89|722.89|725.35|723.35|725.35|723.35|724.89|722.89|0
1642004080000|2022-01-12 16:14:40|725.58|723.58|725.12|723.12|725.58|723.58|725.12|723.12|0
1642004090000|2022-01-12 16:14:50|724.66|722.66|724.66|722.66|724.66|722.66|724.2|722.2|0
1642004100000|2022-01-12 16:15:00|723.28|721.28|724.89|722.89|724.89|722.89|723.28|721.28|0
1642004110000|2022-01-12 16:15:10|725.35|723.35|726.05|724.05|726.51|724.51|725.35|723.35|0
1642004120000|2022-01-12 16:15:20|726.28|724.28|725.35|723.35|726.28|724.28|725.35|723.35|0
1642004130000|2022-01-12 16:15:30|724.66|722.66|722.36|720.36|724.66|722.66|722.36|720.36|0
1642004140000|2022-01-12 16:15:40|721.43|719.43|720.51|718.51|721.43|719.43|720.51|718.51|0
1642004150000|2022-01-12 16:15:50|720.74|718.74|720.74|718.74|720.74|718.74|719.82|717.82|0
1642004160000|2022-01-12 16:16:00|719.82|717.82|721.43|719.43|721.43|719.43|719.82|717.82|0
1642004170000|2022-01-12 16:16:10|720.74|718.74|721.2|719.2|721.2|719.2|720.74|718.74|0
1642004180000|2022-01-12 16:16:20|721.43|719.43|720.51|718.51|721.43|719.43|720.51|718.51|0
1642004190000|2022-01-12 16:16:30|721.66|719.66|721.66|719.66|722.82|720.82|721.66|719.66|0
1642004200000|2022-01-12 16:16:40|721.2|719.2|721.2|719.2|721.2|719.2|721.2|719.2|0
1642004210000|2022-01-12 16:16:50|721.66|719.66|721.2|719.2|721.66|719.66|720.97|718.97|0
1642004220000|2022-01-12 16:17:00|721.43|719.43|720.97|718.97|721.43|719.43|720.97|718.97|0
1642004230000|2022-01-12 16:17:10|720.74|718.74|720.51|718.51|720.74|718.74|720.51|718.51|0
1642004240000|2022-01-12 16:17:20|720.28|718.28|719.36|717.36|720.28|718.28|719.36|717.36|0
1642004250000|2022-01-12 16:17:30|720.05|718.05|721.2|719.2|721.2|719.2|720.05|718.05|0
1642004260000|2022-01-12 16:17:40|720.74|718.74|720.51|718.51|720.97|718.97|720.28|718.28|0
1642004270000|2022-01-12 16:17:50|720.97|718.97|720.74|718.74|721.2|719.2|720.74|718.74|0
1642004280000|2022-01-12 16:18:00|720.97|718.97|721.43|719.43|721.89|719.89|720.97|718.97|0
1642004290000|2022-01-12 16:18:10|720.28|718.28|720.74|718.74|720.97|718.97|720.28|718.28|0
1642004300000|2022-01-12 16:18:20|720.97|718.97|721.43|719.43|721.43|719.43|720.97|718.97|0
1642004310000|2022-01-12 16:18:30|721.66|719.66|723.05|721.05|723.05|721.05|721.54|719.54|0
1642004320000|2022-01-12 16:18:40|723.97|721.97|724.89|722.89|724.89|722.89|723.97|721.97|0
1642004330000|2022-01-12 16:18:50|725.12|723.12|724.66|722.66|725.12|723.12|724.66|722.66|0
1642004340000|2022-01-12 16:19:00|724.89|722.89|725.58|723.58|725.81|723.81|724.89|722.89|0
1642004350000|2022-01-12 16:19:10|725.81|723.81|725.81|723.81|725.81|723.81|725.58|723.58|0
1642004360000|2022-01-12 16:19:20|726.04|724.04|726.97|724.97|726.97|724.97|726.04|724.04|0
1642004370000|2022-01-12 16:19:30|726.74|724.74|726.97|724.97|726.97|724.97|726.74|724.74|0
1642004380000|2022-01-12 16:19:40|727.43|725.43|727.66|725.66|727.66|725.66|727.43|725.43|0
1642004390000|2022-01-12 16:19:50|727.2|725.2|725.69|723.69|727.2|725.2|725.69|723.69|0
1642004400000|2022-01-12 16:20:00|725.12|723.12|724.89|722.89|725.12|723.12|724.54|722.54|0
1642004410000|2022-01-12 16:20:10|724.66|722.66|725.12|723.12|725.35|723.35|724.66|722.66|0
1642004420000|2022-01-12 16:20:20|724.89|722.89|724.89|722.89|725.58|723.58|724.89|722.89|0
1642004430000|2022-01-12 16:20:30|725.12|723.12|724.43|722.43|725.12|723.12|724.2|722.2|0
1642004440000|2022-01-12 16:20:40|725.58|723.58|726.04|724.04|726.04|724.04|725.58|723.58|0
1642004450000|2022-01-12 16:20:50|726.27|724.27|727.2|725.2|727.2|725.2|726.27|724.27|0
1642004460000|2022-01-12 16:21:00|726.97|724.97|725.81|723.81|726.97|724.97|725.81|723.81|0
1642004470000|2022-01-12 16:21:10|725.35|723.35|726.97|724.97|726.97|724.97|725.35|723.35|0
1642004480000|2022-01-12 16:21:20|727.2|725.2|726.5|724.5|727.2|725.2|726.27|724.27|0
1642004490000|2022-01-12 16:21:30|726.97|724.97|727.2|725.2|727.66|725.66|726.97|724.97|0
1642004500000|2022-01-12 16:21:40|726.97|724.97|726.5|724.5|726.97|724.97|726.5|724.5|0
1642004510000|2022-01-12 16:21:50|726.27|724.27|726.73|724.73|726.73|724.73|725.81|723.81|0
1642004520000|2022-01-12 16:22:00|726.5|724.5|726.73|724.73|726.73|724.73|726.5|724.5|0
1642004530000|2022-01-12 16:22:10|726.5|724.5|726.27|724.27|726.5|724.5|726.04|724.04|0
1642004540000|2022-01-12 16:22:20|726.73|724.73|725.12|723.12|726.73|724.73|725.12|723.12|0
1642004550000|2022-01-12 16:22:30|724.43|722.43|725.12|723.12|725.12|723.12|724.43|722.43|0
1642004560000|2022-01-12 16:22:40|725.81|723.81|726.97|724.97|726.97|724.97|725.81|723.81|0
1642004570000|2022-01-12 16:22:50|726.27|724.27|725.35|723.35|726.27|724.27|725.35|723.35|0
1642004580000|2022-01-12 16:23:00|725.12|723.12|725.81|723.81|726.04|724.04|725.12|723.12|0
1642004590000|2022-01-12 16:23:10|725.35|723.35|724.89|722.89|725.35|723.35|724.89|722.89|0
1642004600000|2022-01-12 16:23:20|725.12|723.12|724.66|722.66|725.12|723.12|724.66|722.66|0
1642004610000|2022-01-12 16:23:30|725.12|723.12|723.97|721.97|725.12|723.12|723.97|721.97|0
1642004620000|2022-01-12 16:23:40|723.27|721.27|722.58|720.58|723.27|721.27|722.58|720.58|0
1642004630000|2022-01-12 16:23:50|723.04|721.04|724.2|722.2|724.2|722.2|722.81|720.81|0
1642004640000|2022-01-12 16:24:00|723.62|721.62|724.66|722.66|724.66|722.66|723.62|721.62|0
1642004650000|2022-01-12 16:24:10|724.43|722.43|725.81|723.81|725.81|723.81|724.2|722.2|0
1642004660000|2022-01-12 16:24:20|726.04|724.04|726.5|724.5|726.5|724.5|726.04|724.04|0
1642004670000|2022-01-12 16:24:30|727.2|725.2|727.2|725.2|727.43|725.43|726.96|724.96|0
1642004680000|2022-01-12 16:24:40|727.66|725.66|727.43|725.43|727.66|725.66|727.2|725.2|0
1642004690000|2022-01-12 16:24:50|727.2|725.2|727.43|725.43|727.43|725.43|726.96|724.96|0
1642004700000|2022-01-12 16:25:00|726.5|724.5|726.5|724.5|726.5|724.5|726.5|724.5|0
1642004710000|2022-01-12 16:25:10|726.96|724.96|726.5|724.5|726.96|724.96|726.5|724.5|0
1642004720000|2022-01-12 16:25:20|726.84|724.84|726.96|724.96|726.96|724.96|726.27|724.27|0
1642004730000|2022-01-12 16:25:30|727.66|725.66|729.27|727.27|729.27|727.27|727.66|725.66|0
1642004740000|2022-01-12 16:25:40|728.81|726.81|729.27|727.27|729.27|727.27|728.81|726.81|0
1642004750000|2022-01-12 16:25:50|729.5|727.5|731.35|729.35|731.35|729.35|729.5|727.5|0
1642004760000|2022-01-12 16:26:00|730.89|728.89|731.35|729.35|731.35|729.35|730.66|728.66|0
1642004770000|2022-01-12 16:26:10|730.89|728.89|732.04|730.04|732.04|730.04|730.89|728.89|0
1642004780000|2022-01-12 16:26:20|731.35|729.35|732.04|730.04|732.04|730.04|730.89|728.89|0
1642004790000|2022-01-12 16:26:30|731.81|729.81|732.04|730.04|732.04|730.04|731.58|729.58|0
1642004800000|2022-01-12 16:26:40|731.81|729.81|731.81|729.81|731.81|729.81|731.35|729.35|0
1642004810000|2022-01-12 16:26:50|731.58|729.58|732.28|730.28|732.51|730.51|731.58|729.58|0
1642004820000|2022-01-12 16:27:00|732.04|730.04|732.28|730.28|732.51|730.51|732.04|730.04|0
1642004830000|2022-01-12 16:27:10|732.51|730.51|732.74|730.74|732.74|730.74|732.51|730.51|0
1642004840000|2022-01-12 16:27:20|732.28|730.28|732.04|730.04|732.51|730.51|732.04|730.04|0
1642004850000|2022-01-12 16:27:30|732.74|730.74|732.51|730.51|732.97|730.97|732.27|730.27|0
1642004860000|2022-01-12 16:27:40|732.97|730.97|733.2|731.2|733.43|731.43|732.97|730.97|0
1642004870000|2022-01-12 16:27:50|733.66|731.66|733.43|731.43|733.89|731.89|733.43|731.43|0
1642004880000|2022-01-12 16:28:00|733.66|731.66|732.97|730.97|733.66|731.66|732.97|730.97|0
1642004890000|2022-01-12 16:28:10|732.74|730.74|733.2|731.2|733.2|731.2|732.74|730.74|0
1642004900000|2022-01-12 16:28:20|732.97|730.97|732.51|730.51|732.97|730.97|732.51|730.51|0
1642004910000|2022-01-12 16:28:30|732.74|730.74|732.51|730.51|732.74|730.74|732.51|730.51|0
1642004920000|2022-01-12 16:28:40|732.62|730.62|732.74|730.74|732.74|730.74|732.51|730.51|0
1642004930000|2022-01-12 16:28:50|732.97|730.97|732.97|730.97|732.97|730.97|732.74|730.74|0
1642004940000|2022-01-12 16:29:00|732.51|730.51|731.81|729.81|732.51|730.51|731.81|729.81|0
1642004950000|2022-01-12 16:29:10|732.04|730.04|731.81|729.81|732.04|730.04|731.81|729.81|0
1642004960000|2022-01-12 16:29:20|732.51|730.51|732.51|730.51|732.51|730.51|732.51|730.51|0
1642004970000|2022-01-12 16:29:30|732.27|730.27|731.58|729.58|732.51|730.51|731.58|729.58|0
1642004980000|2022-01-12 16:29:40|732.27|730.27|732.27|730.27|732.27|730.27|732.04|730.04|0
1642004990000|2022-01-12 16:29:50|732.04|730.04|731.92|729.92|732.51|730.51|731.92|729.92|0
1642005000000|2022-01-12 16:30:00|731.81|729.81|732.97|730.97|732.97|730.97|731.81|729.81|0
1642005010000|2022-01-12 16:30:10|733.89|731.89|733.66|731.66|733.89|731.89|733.66|731.66|0
1642005020000|2022-01-12 16:30:20|733.43|731.43|733.2|731.2|733.43|731.43|732.97|730.97|0
1642005030000|2022-01-12 16:30:30|733.43|731.43|733.43|731.43|733.43|731.43|733.2|731.2|0
1642005040000|2022-01-12 16:30:40|733.2|731.2|733.89|731.89|733.89|731.89|733.2|731.2|0
1642005050000|2022-01-12 16:30:50|733.66|731.66|735.51|733.51|735.51|733.51|733.66|731.66|0
1642005060000|2022-01-12 16:31:00|734.82|732.82|734.35|732.35|734.82|732.82|734.35|732.35|0
1642005070000|2022-01-12 16:31:10|734.82|732.82|735.74|733.74|735.74|733.74|734.82|732.82|0
1642005080000|2022-01-12 16:31:20|735.97|733.97|736.2|734.2|736.2|734.2|735.97|733.97|0
1642005090000|2022-01-12 16:31:30|735.74|733.74|735.51|733.51|735.97|733.97|735.28|733.28|0
1642005100000|2022-01-12 16:31:40|735.97|733.97|736.2|734.2|736.2|734.2|735.97|733.97|0
1642005110000|2022-01-12 16:31:50|736.44|734.44|736.2|734.2|736.44|734.44|736.2|734.2|0
1642005120000|2022-01-12 16:32:00|736.67|734.67|736.67|734.67|736.67|734.67|736.2|734.2|0
1642005130000|2022-01-12 16:32:10|736.44|734.44|736.67|734.67|736.67|734.67|736.44|734.44|0
1642005140000|2022-01-12 16:32:20|737.13|735.13|737.36|735.36|737.36|735.36|736.67|734.67|0
1642005150000|2022-01-12 16:32:30|737.7|735.7|737.36|735.36|737.7|735.7|737.13|735.13|0
1642005160000|2022-01-12 16:32:40|737.13|735.13|737.82|735.82|737.82|735.82|737.13|735.13|0
1642005170000|2022-01-12 16:32:50|738.06|736.06|737.59|735.59|738.06|736.06|737.36|735.36|0
1642005180000|2022-01-12 16:33:00|737.13|735.13|737.82|735.82|738.06|736.06|737.13|735.13|0
1642005190000|2022-01-12 16:33:10|737.36|735.36|736.9|734.9|737.36|735.36|736.9|734.9|0
1642005200000|2022-01-12 16:33:20|737.13|735.13|736.9|734.9|737.13|735.13|736.9|734.9|0
1642005210000|2022-01-12 16:33:30|737.13|735.13|737.36|735.36|737.36|735.36|737.13|735.13|0
1642005220000|2022-01-12 16:33:40|737.59|735.59|737.36|735.36|737.59|735.59|737.36|735.36|0
1642005230000|2022-01-12 16:33:50|736.9|734.9|737.13|735.13|737.36|735.36|736.9|734.9|0
1642005240000|2022-01-12 16:34:00|738.06|736.06|737.36|735.36|738.06|736.06|737.36|735.36|0
1642005250000|2022-01-12 16:34:10|737.13|735.13|736.67|734.67|737.13|735.13|736.67|734.67|0
1642005260000|2022-01-12 16:34:20|736.9|734.9|736.67|734.67|736.9|734.9|736.67|734.67|0
1642005270000|2022-01-12 16:34:30|736.43|734.43|736.43|734.43|736.43|734.43|736.2|734.2|0
1642005280000|2022-01-12 16:34:40|736.2|734.2|736.43|734.43|736.67|734.67|736.2|734.2|0
1642005290000|2022-01-12 16:34:50|736.2|734.2|736.43|734.43|736.43|734.43|736.2|734.2|0
1642005300000|2022-01-12 16:35:00|736.2|734.2|736.67|734.67|736.67|734.67|736.2|734.2|0
1642005310000|2022-01-12 16:35:10|736.43|734.43|736.67|734.67|736.9|734.9|736.43|734.43|0
1642005320000|2022-01-12 16:35:20|737.59|735.59|737.36|735.36|737.82|735.82|737.36|735.36|0
1642005330000|2022-01-12 16:35:30|737.59|735.59|737.36|735.36|737.59|735.59|737.13|735.13|0
1642005340000|2022-01-12 16:35:40|737.13|735.13|736.67|734.67|737.13|735.13|736.43|734.43|0
1642005350000|2022-01-12 16:35:50|736.43|734.43|735.74|733.74|736.43|734.43|735.74|733.74|0
1642005360000|2022-01-12 16:36:00|736.43|734.43|735.97|733.97|736.43|734.43|735.97|733.97|0
1642005370000|2022-01-12 16:36:10|736.2|734.2|736.2|734.2|736.43|734.43|736.2|734.2|0
1642005380000|2022-01-12 16:36:20|736.43|734.43|736.67|734.67|736.67|734.67|736.43|734.43|0
1642005390000|2022-01-12 16:36:30|736.9|734.9|737.13|735.13|737.13|735.13|736.9|734.9|0
1642005400000|2022-01-12 16:36:40|737.59|735.59|738.75|736.75|738.75|736.75|737.59|735.59|0
1642005410000|2022-01-12 16:36:50|738.98|736.98|739.68|737.68|739.68|737.68|738.98|736.98|0
1642005420000|2022-01-12 16:37:00|739.21|737.21|739.44|737.44|739.68|737.68|739.21|737.21|0
1642005430000|2022-01-12 16:37:10|739.21|737.21|738.52|736.52|739.21|737.21|738.52|736.52|0
1642005440000|2022-01-12 16:37:20|738.29|736.29|738.05|736.05|738.52|736.52|738.05|736.05|0
1642005450000|2022-01-12 16:37:30|737.59|735.59|738.05|736.05|738.05|736.05|737.59|735.59|0
1642005460000|2022-01-12 16:37:40|737.82|735.82|738.05|736.05|738.05|736.05|737.82|735.82|0
1642005470000|2022-01-12 16:37:50|737.82|735.82|737.82|735.82|737.82|735.82|737.59|735.59|0
1642005480000|2022-01-12 16:38:00|737.59|735.59|738.52|736.52|738.52|736.52|737.59|735.59|0
1642005490000|2022-01-12 16:38:10|738.29|736.29|738.98|736.98|738.98|736.98|738.29|736.29|0
1642005500000|2022-01-12 16:38:20|738.75|736.75|738.75|736.75|738.75|736.75|738.52|736.52|0
1642005510000|2022-01-12 16:38:30|738.52|736.52|738.52|736.52|738.52|736.52|738.52|736.52|0
1642005520000|2022-01-12 16:38:40|738.28|736.28|737.82|735.82|738.28|736.28|737.82|735.82|0
1642005530000|2022-01-12 16:38:50|737.59|735.59|737.82|735.82|737.82|735.82|737.59|735.59|0
1642005540000|2022-01-12 16:39:00|738.05|736.05|737.36|735.36|738.05|736.05|737.13|735.13|0
1642005550000|2022-01-12 16:39:10|737.13|735.13|736.43|734.43|737.13|735.13|736.43|734.43|0
1642005560000|2022-01-12 16:39:20|736.66|734.66|736.43|734.43|736.66|734.66|736.43|734.43|0
1642005570000|2022-01-12 16:39:30|736.9|734.9|736.9|734.9|737.13|735.13|736.9|734.9|0
1642005580000|2022-01-12 16:39:40|737.13|735.13|737.13|735.13|737.13|735.13|736.9|734.9|0
1642005590000|2022-01-12 16:39:50|736.9|734.9|737.13|735.13|737.13|735.13|736.9|734.9|0
1642005600000|2022-01-12 16:40:00|737.59|735.59|738.05|736.05|738.05|736.05|737.59|735.59|0
1642005610000|2022-01-12 16:40:10|738.28|736.28|738.75|736.75|738.75|736.75|738.28|736.28|0
1642005620000|2022-01-12 16:40:20|738.98|736.98|738.98|736.98|739.09|737.09|738.75|736.75|0
1642005630000|2022-01-12 16:40:30|738.75|736.75|738.52|736.52|738.75|736.75|738.52|736.52|0
1642005640000|2022-01-12 16:40:40|738.28|736.28|738.05|736.05|738.28|736.28|738.05|736.05|0
1642005650000|2022-01-12 16:40:50|737.93|735.93|737.59|735.59|737.93|735.93|737.59|735.59|0
1642005660000|2022-01-12 16:41:00|737.82|735.82|738.05|736.05|738.05|736.05|737.82|735.82|0
1642005670000|2022-01-12 16:41:10|738.75|736.75|738.52|736.52|738.75|736.75|738.16|736.16|0
1642005680000|2022-01-12 16:41:20|738.86|736.86|738.75|736.75|738.86|736.86|738.28|736.28|0
1642005690000|2022-01-12 16:41:30|738.98|736.98|739.21|737.21|739.21|737.21|738.98|736.98|0
1642005700000|2022-01-12 16:41:40|739.44|737.44|739.44|737.44|739.67|737.67|739.44|737.44|0
1642005710000|2022-01-12 16:41:50|739.67|737.67|739.21|737.21|739.67|737.67|739.21|737.21|0
1642005720000|2022-01-12 16:42:00|739.44|737.44|739.67|737.67|739.9|737.9|739.44|737.44|0
1642005730000|2022-01-12 16:42:10|739.9|737.9|741.53|739.53|741.53|739.53|739.9|737.9|0
1642005740000|2022-01-12 16:42:20|741.29|739.29|742.45|740.45|742.45|740.45|741.29|739.29|0
1642005750000|2022-01-12 16:42:30|741.99|739.99|742.22|740.22|742.22|740.22|741.99|739.99|0
1642005760000|2022-01-12 16:42:40|741.99|739.99|742.22|740.22|742.45|740.45|741.99|739.99|0
1642005770000|2022-01-12 16:42:50|741.76|739.76|741.99|739.99|741.99|739.99|741.76|739.76|0
1642005780000|2022-01-12 16:43:00|742.22|740.22|741.99|739.99|742.45|740.45|741.99|739.99|0
1642005790000|2022-01-12 16:43:10|742.22|740.22|741.76|739.76|742.22|740.22|741.53|739.53|0
1642005800000|2022-01-12 16:43:20|741.53|739.53|741.29|739.29|741.53|739.53|741.29|739.29|0
1642005810000|2022-01-12 16:43:30|741.06|739.06|741.29|739.29|741.29|739.29|741.06|739.06|0
1642005820000|2022-01-12 16:43:40|741.06|739.06|741.29|739.29|741.29|739.29|741.06|739.06|0
1642005830000|2022-01-12 16:43:50|741.53|739.53|741.76|739.76|741.76|739.76|741.53|739.53|0
1642005840000|2022-01-12 16:44:00|741.53|739.53|741.06|739.06|741.53|739.53|741.06|739.06|0
1642005850000|2022-01-12 16:44:10|740.83|738.83|740.37|738.37|740.83|738.83|740.14|738.14|0
1642005860000|2022-01-12 16:44:20|739.9|737.9|739.44|737.44|739.9|737.9|738.98|736.98|0
1642005870000|2022-01-12 16:44:30|738.98|736.98|737.82|735.82|739.21|737.21|737.82|735.82|0
1642005880000|2022-01-12 16:44:40|737.59|735.59|737.12|735.12|737.59|735.59|737.12|735.12|0
1642005890000|2022-01-12 16:44:50|737.59|735.59|736.66|734.66|737.59|735.59|736.66|734.66|0
1642005900000|2022-01-12 16:45:00|736.89|734.89|736.08|734.08|736.89|734.89|736.08|734.08|0
1642005910000|2022-01-12 16:45:10|735.97|733.97|736.43|734.43|736.43|734.43|735.97|733.97|0
1642005920000|2022-01-12 16:45:20|736.2|734.2|736.2|734.2|736.2|734.2|735.97|733.97|0
1642005930000|2022-01-12 16:45:30|736.43|734.43|736.54|734.54|736.66|734.66|736.43|734.43|0
1642005940000|2022-01-12 16:45:40|736.43|734.43|737.36|735.36|737.36|735.36|736.43|734.43|0
1642005950000|2022-01-12 16:45:50|737.59|735.59|737.82|735.82|737.82|735.82|737.59|735.59|0
1642005960000|2022-01-12 16:46:00|738.28|736.28|738.28|736.28|738.28|736.28|738.05|736.05|0
1642005970000|2022-01-12 16:46:10|738.98|736.98|738.98|736.98|738.98|736.98|738.74|736.74|0
1642005980000|2022-01-12 16:46:20|739.44|737.44|739.44|737.44|739.67|737.67|738.74|736.74|0
1642005990000|2022-01-12 16:46:30|739.67|737.67|739.21|737.21|739.67|737.67|739.21|737.21|0
1642006000000|2022-01-12 16:46:40|738.98|736.98|738.98|736.98|739.44|737.44|738.98|736.98|0
1642006010000|2022-01-12 16:46:50|738.74|736.74|739.21|737.21|739.44|737.44|738.74|736.74|0
1642006020000|2022-01-12 16:47:00|739.44|737.44|739.67|737.67|739.67|737.67|739.44|737.44|0
1642006030000|2022-01-12 16:47:10|739.9|737.9|739.67|737.67|739.9|737.9|739.67|737.67|0
1642006040000|2022-01-12 16:47:20|739.9|737.9|739.9|737.9|739.9|737.9|739.67|737.67|0
1642006050000|2022-01-12 16:47:30|739.44|737.44|738.74|736.74|739.44|737.44|738.74|736.74|0
1642006060000|2022-01-12 16:47:40|739.21|737.21|738.98|736.98|739.21|737.21|738.98|736.98|0
1642006070000|2022-01-12 16:47:50|739.21|737.21|739.44|737.44|739.67|737.67|739.21|737.21|0
1642006080000|2022-01-12 16:48:00|738.98|736.98|739.44|737.44|739.67|737.67|738.98|736.98|0
1642006090000|2022-01-12 16:48:10|739.21|737.21|738.28|736.28|739.21|737.21|738.28|736.28|0
1642006100000|2022-01-12 16:48:20|737.82|735.82|737.82|735.82|737.82|735.82|737.82|735.82|0
1642006110000|2022-01-12 16:48:30|738.16|736.16|737.82|735.82|738.16|736.16|737.82|735.82|0
1642006120000|2022-01-12 16:48:40|737.59|735.59|737.59|735.59|737.59|735.59|737.59|735.59|0
1642006130000|2022-01-12 16:48:50|737.35|735.35|737.12|735.12|737.35|735.35|737.12|735.12|0
1642006140000|2022-01-12 16:49:00|737.35|735.35|737.12|735.12|737.35|735.35|737.12|735.12|0
1642006150000|2022-01-12 16:49:10|736.77|734.77|736.2|734.2|736.89|734.89|736.2|734.2|0
1642006160000|2022-01-12 16:49:20|736.43|734.43|735.97|733.97|736.43|734.43|735.97|733.97|0
1642006170000|2022-01-12 16:49:30|736.43|734.43|736.43|734.43|736.43|734.43|736.2|734.2|0
1642006180000|2022-01-12 16:49:40|736.2|734.2|736.43|734.43|736.43|734.43|736.2|734.2|0
1642006190000|2022-01-12 16:49:50|736.54|734.54|736.2|734.2|736.54|734.54|736.2|734.2|0
1642006200000|2022-01-12 16:50:00|735.97|733.97|736.66|734.66|736.66|734.66|735.97|733.97|0
1642006210000|2022-01-12 16:50:10|736.43|734.43|735.73|733.73|736.43|734.43|735.73|733.73|0
1642006220000|2022-01-12 16:50:20|736.43|734.43|736.43|734.43|736.66|734.66|736.43|734.43|0
1642006230000|2022-01-12 16:50:30|736.66|734.66|737.12|735.12|737.12|735.12|736.66|734.66|0
1642006240000|2022-01-12 16:50:40|736.66|734.66|736.89|734.89|736.89|734.89|736.66|734.66|0
1642006250000|2022-01-12 16:50:50|737.35|735.35|737.59|735.59|737.82|735.82|737.35|735.35|0
1642006260000|2022-01-12 16:51:00|736.89|734.89|737.35|735.35|737.35|735.35|736.66|734.66|0
1642006270000|2022-01-12 16:51:10|737.59|735.59|737.82|735.82|737.82|735.82|737.59|735.59|0
1642006280000|2022-01-12 16:51:20|737.59|735.59|737.12|735.12|737.59|735.59|737.12|735.12|0
1642006290000|2022-01-12 16:51:30|736.89|734.89|736.43|734.43|736.89|734.89|736.43|734.43|0
1642006300000|2022-01-12 16:51:40|736.66|734.66|736.66|734.66|736.89|734.89|736.66|734.66|0
1642006310000|2022-01-12 16:51:50|736.89|734.89|736.66|734.66|737.12|735.12|736.66|734.66|0
1642006320000|2022-01-12 16:52:00|736.43|734.43|736.66|734.66|736.89|734.89|736.43|734.43|0
1642006330000|2022-01-12 16:52:10|737.35|735.35|736.89|734.89|737.35|735.35|736.89|734.89|0
1642006340000|2022-01-12 16:52:20|737.12|735.12|737.35|735.35|737.35|735.35|737.12|735.12|0
1642006350000|2022-01-12 16:52:30|737.58|735.58|738.28|736.28|738.28|736.28|737.46|735.46|0
1642006360000|2022-01-12 16:52:40|738.39|736.39|738.05|736.05|738.39|736.39|738.05|736.05|0
1642006370000|2022-01-12 16:52:50|738.28|736.28|738.05|736.05|738.28|736.28|738.05|736.05|0
1642006380000|2022-01-12 16:53:00|738.28|736.28|738.74|736.74|738.74|736.74|738.28|736.28|0
1642006390000|2022-01-12 16:53:10|738.51|736.51|738.28|736.28|738.51|736.51|738.28|736.28|0
1642006400000|2022-01-12 16:53:20|738.05|736.05|737.82|735.82|738.05|736.05|737.82|735.82|0
1642006410000|2022-01-12 16:53:30|738.05|736.05|738.28|736.28|738.28|736.28|738.05|736.05|0
1642006420000|2022-01-12 16:53:40|738.51|736.51|738.97|736.97|738.97|736.97|738.51|736.51|0
1642006430000|2022-01-12 16:53:50|738.74|736.74|738.74|736.74|738.97|736.97|738.74|736.74|0
1642006440000|2022-01-12 16:54:00|738.97|736.97|739.67|737.67|739.67|737.67|738.97|736.97|0
1642006450000|2022-01-12 16:54:10|739.2|737.2|739.44|737.44|739.67|737.67|739.2|737.2|0
1642006460000|2022-01-12 16:54:20|739.67|737.67|739.55|737.55|739.67|737.67|739.44|737.44|0
1642006470000|2022-01-12 16:54:30|739.2|737.2|740.13|738.13|740.13|738.13|739.2|737.2|0
1642006480000|2022-01-12 16:54:40|739.9|737.9|740.36|738.36|740.36|738.36|739.9|737.9|0
1642006490000|2022-01-12 16:54:50|740.13|738.13|739.9|737.9|740.13|738.13|739.9|737.9|0
1642006500000|2022-01-12 16:55:00|740.13|738.13|740.13|738.13|740.13|738.13|739.9|737.9|0
1642006510000|2022-01-12 16:55:10|739.9|737.9|738.74|736.74|739.9|737.9|738.74|736.74|0
1642006520000|2022-01-12 16:55:20|738.97|736.97|738.51|736.51|739.2|737.2|738.51|736.51|0
1642006530000|2022-01-12 16:55:30|738.74|736.74|738.74|736.74|738.74|736.74|738.74|736.74|0
1642006540000|2022-01-12 16:55:40|738.97|736.97|738.74|736.74|738.97|736.97|738.74|736.74|0
1642006550000|2022-01-12 16:55:50|738.97|736.97|738.51|736.51|738.97|736.97|738.51|736.51|0
1642006560000|2022-01-12 16:56:00|738.74|736.74|738.28|736.28|738.97|736.97|738.28|736.28|0
1642006570000|2022-01-12 16:56:10|738.05|736.05|738.05|736.05|738.05|736.05|737.58|735.58|0
1642006580000|2022-01-12 16:56:20|738.28|736.28|738.28|736.28|738.28|736.28|738.28|736.28|0
1642006590000|2022-01-12 16:56:30|738.51|736.51|738.05|736.05|738.51|736.51|738.05|736.05|0
1642006600000|2022-01-12 16:56:40|737.81|735.81|737.58|735.58|738.05|736.05|737.58|735.58|0
1642006610000|2022-01-12 16:56:50|737.81|735.81|737.35|735.35|737.81|735.81|737.35|735.35|0
1642006620000|2022-01-12 16:57:00|737.58|735.58|737.12|735.12|737.58|735.58|737.12|735.12|0
1642006630000|2022-01-12 16:57:10|736.43|734.43|737.12|735.12|737.12|735.12|736.43|734.43|0
1642006640000|2022-01-12 16:57:20|736.89|734.89|736.66|734.66|736.89|734.89|736.66|734.66|0
1642006650000|2022-01-12 16:57:30|736.89|734.89|736.43|734.43|736.89|734.89|736.43|734.43|0
1642006660000|2022-01-12 16:57:40|736.19|734.19|735.73|733.73|736.19|734.19|735.73|733.73|0
1642006670000|2022-01-12 16:57:50|735.96|733.96|735.96|733.96|736.19|734.19|735.96|733.96|0
1642006680000|2022-01-12 16:58:00|736.19|734.19|736.19|734.19|736.42|734.42|735.96|733.96|0
1642006690000|2022-01-12 16:58:10|736.89|734.89|736.42|734.42|737.12|735.12|736.42|734.42|0
1642006700000|2022-01-12 16:58:20|735.27|733.27|735.5|733.5|735.5|733.5|735.04|733.04|0
1642006710000|2022-01-12 16:58:30|735.96|733.96|735.96|733.96|736.19|734.19|735.96|733.96|0
1642006720000|2022-01-12 16:58:40|736.19|734.19|735.96|733.96|736.19|734.19|735.96|733.96|0
1642006730000|2022-01-12 16:58:50|736.19|734.19|736.89|734.89|736.89|734.89|736.19|734.19|0
1642006740000|2022-01-12 16:59:00|737.35|735.35|737.58|735.58|738.04|736.04|737.35|735.35|0
1642006750000|2022-01-12 16:59:10|737.35|735.35|737.58|735.58|737.58|735.58|737.35|735.35|0
1642006760000|2022-01-12 16:59:20|737.46|735.46|737.58|735.58|737.58|735.58|737.35|735.35|0
1642006770000|2022-01-12 16:59:30|737.35|735.35|737.58|735.58|737.58|735.58|737.35|735.35|0
1642006780000|2022-01-12 16:59:40|737.81|735.81|737.58|735.58|737.81|735.81|737.58|735.58|0
1642006790000|2022-01-12 16:59:50|737.81|735.81|737.81|735.81|737.81|735.81|737.58|735.58|0
1642006800000|2022-01-12 17:00:00|738.04|736.04|737.12|735.12|738.04|736.04|737.12|735.12|0
1642006810000|2022-01-12 17:00:10|736.66|734.66|736.66|734.66|736.89|734.89|736.42|734.42|0
1642006820000|2022-01-12 17:00:20|736.89|734.89|736.89|734.89|737.12|735.12|736.89|734.89|0
1642006830000|2022-01-12 17:00:30|737.35|735.35|736.89|734.89|737.35|735.35|736.89|734.89|0
1642006840000|2022-01-12 17:00:40|736.66|734.66|736.66|734.66|736.66|734.66|736.66|734.66|0
1642006850000|2022-01-12 17:00:50|737.12|735.12|736.42|734.42|737.35|735.35|736.42|734.42|0
1642006860000|2022-01-12 17:01:00|736.89|734.89|737.12|735.12|737.35|735.35|736.89|734.89|0
1642006870000|2022-01-12 17:01:10|737.35|735.35|737.12|735.12|737.35|735.35|737.12|735.12|0
1642006880000|2022-01-12 17:01:20|737.35|735.35|736.65|734.65|737.35|735.35|736.65|734.65|0
1642006890000|2022-01-12 17:01:30|737.12|735.12|737.58|735.58|737.58|735.58|737.12|735.12|0
1642006900000|2022-01-12 17:01:40|737.81|735.81|738.51|736.51|738.51|736.51|737.81|735.81|0
1642006920000|2022-01-12 17:02:00|738.28|736.28|738.28|736.28|738.28|736.28|738.04|736.04|0
1642006930000|2022-01-12 17:02:10|737.81|735.81|738.74|736.74|738.74|736.74|737.81|735.81|0
1642006940000|2022-01-12 17:02:20|738.51|736.51|738.97|736.97|738.97|736.97|738.51|736.51|0
1642006950000|2022-01-12 17:02:30|738.74|736.74|738.97|736.97|738.97|736.97|738.74|736.74|0
1642006960000|2022-01-12 17:02:40|739.2|737.2|739.2|737.2|739.2|737.2|738.97|736.97|0
1642006970000|2022-01-12 17:02:50|739.43|737.43|739.9|737.9|740.13|738.13|739.43|737.43|0
1642006980000|2022-01-12 17:03:00|739.43|737.43|740.13|738.13|740.13|738.13|739.43|737.43|0
1642006990000|2022-01-12 17:03:10|739.9|737.9|739.43|737.43|739.9|737.9|739.43|737.43|0
1642007000000|2022-01-12 17:03:20|739.2|737.2|738.51|736.51|739.2|737.2|738.51|736.51|0
1642007010000|2022-01-12 17:03:30|738.74|736.74|738.51|736.51|738.97|736.97|738.51|736.51|0
1642007020000|2022-01-12 17:03:40|738.27|736.27|738.04|736.04|738.27|736.27|737.92|735.92|0
1642007030000|2022-01-12 17:03:50|737.92|735.92|738.27|736.27|738.27|736.27|737.92|735.92|0
1642007040000|2022-01-12 17:04:00|738.04|736.04|738.97|736.97|738.97|736.97|738.04|736.04|0
1642007050000|2022-01-12 17:04:10|738.74|736.74|738.74|736.74|738.74|736.74|738.74|736.74|0
1642007060000|2022-01-12 17:04:20|738.27|736.27|738.04|736.04|738.27|736.27|738.04|736.04|0
1642007070000|2022-01-12 17:04:30|738.27|736.27|737.81|735.81|738.27|736.27|737.81|735.81|0
1642007080000|2022-01-12 17:04:40|737.58|735.58|738.51|736.51|738.51|736.51|737.58|735.58|0
1642007090000|2022-01-12 17:04:50|738.27|736.27|738.51|736.51|738.51|736.51|738.27|736.27|0
1642007100000|2022-01-12 17:05:00|738.04|736.04|738.04|736.04|738.27|736.27|738.04|736.04|0
1642007110000|2022-01-12 17:05:10|737.81|735.81|737.35|735.35|737.81|735.81|737.35|735.35|0
1642007120000|2022-01-12 17:05:20|737.12|735.12|736.42|734.42|737.12|735.12|736.42|734.42|0
1642007130000|2022-01-12 17:05:30|735.96|733.96|736.19|734.19|736.19|734.19|735.96|733.96|0
1642007140000|2022-01-12 17:05:40|735.96|733.96|734.57|732.57|735.96|733.96|734.57|732.57|0
1642007150000|2022-01-12 17:05:50|733.65|731.65|733.88|731.88|733.88|731.88|733.65|731.65|0
1642007160000|2022-01-12 17:06:00|733.65|731.65|733.65|731.65|733.65|731.65|733.41|731.41|0
1642007170000|2022-01-12 17:06:10|733.88|731.88|735.26|733.26|735.26|733.26|733.88|731.88|0
1642007180000|2022-01-12 17:06:20|735.73|733.73|735.26|733.26|735.73|733.73|735.26|733.26|0
1642007190000|2022-01-12 17:06:30|735.5|733.5|734.57|732.57|735.5|733.5|734.57|732.57|0
1642007200000|2022-01-12 17:06:40|734.8|732.8|735.03|733.03|735.03|733.03|734.8|732.8|0
1642007210000|2022-01-12 17:06:50|734.8|732.8|734.8|732.8|735.03|733.03|734.8|732.8|0
1642007220000|2022-01-12 17:07:00|734.22|732.22|733.65|731.65|734.34|732.34|733.65|731.65|0
1642007230000|2022-01-12 17:07:10|733.88|731.88|733.65|731.65|733.88|731.88|733.41|731.41|0
1642007240000|2022-01-12 17:07:20|733.88|731.88|733.41|731.41|733.88|731.88|733.41|731.41|0
1642007250000|2022-01-12 17:07:30|733.65|731.65|732.26|730.26|733.65|731.65|732.26|730.26|0
1642007260000|2022-01-12 17:07:40|731.56|729.56|731.56|729.56|731.56|729.56|731.33|729.33|0
1642007270000|2022-01-12 17:07:50|731.33|729.33|731.33|729.33|731.33|729.33|731.1|729.1|0
1642007280000|2022-01-12 17:08:00|731.56|729.56|731.8|729.8|731.8|729.8|731.56|729.56|0
1642007290000|2022-01-12 17:08:10|732.03|730.03|732.03|730.03|732.26|730.26|732.03|730.03|0
1642007300000|2022-01-12 17:08:20|732.6|730.6|732.49|730.49|732.72|730.72|732.49|730.49|0
1642007310000|2022-01-12 17:08:30|732.72|730.72|732.95|730.95|733.41|731.41|732.72|730.72|0
1642007320000|2022-01-12 17:08:40|733.18|731.18|733.18|731.18|733.41|731.41|733.18|731.18|0
1642007330000|2022-01-12 17:08:50|733.41|731.41|732.95|730.95|733.41|731.41|732.95|730.95|0
1642007340000|2022-01-12 17:09:00|733.18|731.18|732.95|730.95|733.41|731.41|732.95|730.95|0
1642007350000|2022-01-12 17:09:10|732.72|730.72|732.72|730.72|732.95|730.95|732.26|730.26|0
1642007360000|2022-01-12 17:09:20|732.95|730.95|732.37|730.37|732.95|730.95|732.26|730.26|0
1642007370000|2022-01-12 17:09:30|732.26|730.26|732.49|730.49|732.72|730.72|732.26|730.26|0
1642007380000|2022-01-12 17:09:40|732.72|730.72|733.18|731.18|733.18|731.18|732.72|730.72|0
1642007390000|2022-01-12 17:09:50|733.52|731.52|733.52|731.52|733.52|731.52|733.52|731.52|0
1642007400000|2022-01-12 17:10:00|733.64|731.64|734.34|732.34|734.34|732.34|733.64|731.64|0
1642007410000|2022-01-12 17:10:10|734.11|732.11|734.57|732.57|734.57|732.57|734.11|732.11|0
1642007420000|2022-01-12 17:10:20|734.8|732.8|734.8|732.8|734.8|732.8|734.8|732.8|0
1642007430000|2022-01-12 17:10:30|734.68|732.68|734.68|732.68|734.68|732.68|734.68|732.68|0
1642007440000|2022-01-12 17:10:40|734.8|732.8|735.03|733.03|735.26|733.26|734.57|732.57|0
1642007450000|2022-01-12 17:10:50|735.26|733.26|735.03|733.03|735.26|733.26|735.03|733.03|0
1642007460000|2022-01-12 17:11:00|734.34|732.34|734.11|732.11|734.34|732.34|733.87|731.87|0
1642007470000|2022-01-12 17:11:10|734.34|732.34|735.26|733.26|735.26|733.26|734.34|732.34|0
1642007480000|2022-01-12 17:11:20|735.03|733.03|734.8|732.8|735.26|733.26|734.8|732.8|0
1642007490000|2022-01-12 17:11:30|734.57|732.57|734.34|732.34|734.8|732.8|734.34|732.34|0
1642007500000|2022-01-12 17:11:40|734.11|732.11|734.11|732.11|734.11|732.11|734.11|732.11|0
1642007510000|2022-01-12 17:11:50|734.34|732.34|734.34|732.34|734.57|732.57|734.34|732.34|0
1642007520000|2022-01-12 17:12:00|734.57|732.57|733.64|731.64|734.57|732.57|733.64|731.64|0
1642007530000|2022-01-12 17:12:10|732.95|730.95|732.49|730.49|732.95|730.95|732.49|730.49|0
1642007540000|2022-01-12 17:12:20|732.26|730.26|732.26|730.26|732.26|730.26|732.02|730.02|0
1642007550000|2022-01-12 17:12:30|732.72|730.72|732.49|730.49|732.95|730.95|732.49|730.49|0
1642007560000|2022-01-12 17:12:40|732.02|730.02|731.33|729.33|732.02|730.02|731.33|729.33|0
1642007570000|2022-01-12 17:12:50|731.56|729.56|731.79|729.79|731.79|729.79|731.56|729.56|0
1642007580000|2022-01-12 17:13:00|732.02|730.02|731.79|729.79|732.02|730.02|731.79|729.79|0
1642007590000|2022-01-12 17:13:10|731.56|729.56|731.79|729.79|732.26|730.26|731.56|729.56|0
1642007600000|2022-01-12 17:13:20|732.02|730.02|732.02|730.02|732.02|730.02|732.02|730.02|0
1642007610000|2022-01-12 17:13:30|732.26|730.26|731.79|729.79|732.26|730.26|731.79|729.79|0
1642007620000|2022-01-12 17:13:40|732.26|730.26|732.26|730.26|732.37|730.37|732.26|730.26|0
1642007630000|2022-01-12 17:13:50|732.49|730.49|732.02|730.02|732.49|730.49|732.02|730.02|0
1642007640000|2022-01-12 17:14:00|732.26|730.26|732.72|730.72|732.72|730.72|732.26|730.26|0
1642007650000|2022-01-12 17:14:10|733.41|731.41|732.95|730.95|733.41|731.41|732.95|730.95|0
1642007660000|2022-01-12 17:14:20|733.18|731.18|733.41|731.41|733.87|731.87|733.18|731.18|0
1642007670000|2022-01-12 17:14:30|733.18|731.18|733.64|731.64|733.64|731.64|733.18|731.18|0
1642007680000|2022-01-12 17:14:40|733.41|731.41|733.41|731.41|733.41|731.41|733.41|731.41|0
1642007690000|2022-01-12 17:14:50|733.18|731.18|733.18|731.18|733.41|731.41|733.18|731.18|0
1642007700000|2022-01-12 17:15:00|732.95|730.95|733.18|731.18|733.64|731.64|732.95|730.95|0
1642007710000|2022-01-12 17:15:10|732.49|730.49|732.25|730.25|732.49|730.49|732.25|730.25|0
1642007720000|2022-01-12 17:15:20|732.02|730.02|732.72|730.72|732.72|730.72|732.02|730.02|0
1642007730000|2022-01-12 17:15:30|732.95|730.95|732.72|730.72|733.18|731.18|732.72|730.72|0
1642007740000|2022-01-12 17:15:40|732.95|730.95|732.95|730.95|732.95|730.95|732.95|730.95|0
1642007750000|2022-01-12 17:15:50|733.18|731.18|733.18|731.18|733.18|731.18|733.18|731.18|0
1642007760000|2022-01-12 17:16:00|733.41|731.41|734.1|732.1|734.1|732.1|733.41|731.41|0
1642007770000|2022-01-12 17:16:10|734.34|732.34|734.8|732.8|734.8|732.8|734.34|732.34|0
1642007780000|2022-01-12 17:16:20|735.26|733.26|735.72|733.72|735.72|733.72|735.26|733.26|0
1642007790000|2022-01-12 17:16:30|735.49|733.49|735.26|733.26|735.49|733.49|735.03|733.03|0
1642007800000|2022-01-12 17:16:40|735.49|733.49|734.8|732.8|735.49|733.49|734.57|732.57|0
1642007810000|2022-01-12 17:16:50|735.03|733.03|735.49|733.49|735.72|733.72|735.03|733.03|0
1642007820000|2022-01-12 17:17:00|735.26|733.26|735.72|733.72|735.95|733.95|735.26|733.26|0
1642007840000|2022-01-12 17:17:20|735.95|733.95|735.49|733.49|735.95|733.95|735.49|733.49|0
1642007850000|2022-01-12 17:17:30|735.95|733.95|735.72|733.72|735.95|733.95|735.72|733.72|0
1642007860000|2022-01-12 17:17:40|735.95|733.95|735.26|733.26|735.95|733.95|735.26|733.26|0
1642007870000|2022-01-12 17:17:50|735.49|733.49|735.72|733.72|735.72|733.72|735.26|733.26|0
1642007880000|2022-01-12 17:18:00|735.49|733.49|735.03|733.03|735.72|733.72|735.03|733.03|0
1642007890000|2022-01-12 17:18:10|734.8|732.8|734.57|732.57|734.8|732.8|734.57|732.57|0
1642007900000|2022-01-12 17:18:20|734.8|732.8|735.03|733.03|735.03|733.03|734.8|732.8|0
1642007910000|2022-01-12 17:18:30|734.8|732.8|735.03|733.03|735.26|733.26|734.8|732.8|0
1642007920000|2022-01-12 17:18:40|735.26|733.26|735.26|733.26|735.49|733.49|735.26|733.26|0
1642007930000|2022-01-12 17:18:50|735.03|733.03|735.03|733.03|735.26|733.26|735.03|733.03|0
1642007940000|2022-01-12 17:19:00|735.26|733.26|735.72|733.72|735.72|733.72|735.26|733.26|0
1642007950000|2022-01-12 17:19:10|735.95|733.95|736.18|734.18|736.18|734.18|735.95|733.95|0
1642007960000|2022-01-12 17:19:20|736.42|734.42|737.11|735.11|737.11|735.11|736.42|734.42|0
1642007970000|2022-01-12 17:19:30|736.88|734.88|738.04|736.04|738.04|736.04|736.88|734.88|0
1642007980000|2022-01-12 17:19:40|737.8|735.8|737.8|735.8|737.8|735.8|737.57|735.57|0
1642007990000|2022-01-12 17:19:50|737.57|735.57|736.88|734.88|737.57|735.57|736.65|734.65|0
1642008000000|2022-01-12 17:20:00|737.11|735.11|736.88|734.88|737.11|735.11|736.65|734.65|0
1642008010000|2022-01-12 17:20:10|736.65|734.65|735.72|733.72|736.65|734.65|735.72|733.72|0
1642008020000|2022-01-12 17:20:20|735.95|733.95|735.95|733.95|735.95|733.95|735.95|733.95|0
1642008030000|2022-01-12 17:20:30|735.72|733.72|736.65|734.65|736.65|734.65|735.72|733.72|0
1642008040000|2022-01-12 17:20:40|736.42|734.42|736.65|734.65|736.65|734.65|736.18|734.18|0
1642008050000|2022-01-12 17:20:50|736.88|734.88|737.34|735.34|737.57|735.57|736.88|734.88|0
1642008060000|2022-01-12 17:21:00|737.11|735.11|736.88|734.88|737.34|735.34|736.88|734.88|0
1642008070000|2022-01-12 17:21:10|736.65|734.65|737.34|735.34|737.34|735.34|736.65|734.65|0
1642008080000|2022-01-12 17:21:20|737.22|735.22|737.34|735.34|737.57|735.57|737.11|735.11|0
1642008090000|2022-01-12 17:21:30|737.11|735.11|737.57|735.57|737.57|735.57|737.11|735.11|0
1642008100000|2022-01-12 17:21:40|737.8|735.8|738.27|736.27|738.27|736.27|737.8|735.8|0
1642008110000|2022-01-12 17:21:50|737.57|735.57|737.11|735.11|737.57|735.57|737.11|735.11|0
1642008120000|2022-01-12 17:22:00|736.88|734.88|736.88|734.88|736.99|734.99|736.88|734.88|0
1642008130000|2022-01-12 17:22:10|737.11|735.11|737.11|735.11|737.11|735.11|736.88|734.88|0
1642008140000|2022-01-12 17:22:20|736.99|734.99|737.11|735.11|737.11|735.11|736.99|734.99|0
1642008150000|2022-01-12 17:22:30|736.88|734.88|736.65|734.65|736.88|734.88|736.41|734.41|0
1642008160000|2022-01-12 17:22:40|736.41|734.41|736.18|734.18|736.41|734.41|736.18|734.18|0
1642008170000|2022-01-12 17:22:50|735.95|733.95|736.65|734.65|736.65|734.65|735.95|733.95|0
1642008180000|2022-01-12 17:23:00|736.41|734.41|736.18|734.18|736.41|734.41|736.18|734.18|0
1642008190000|2022-01-12 17:23:10|735.95|733.95|735.95|733.95|736.18|734.18|735.95|733.95|0
1642008200000|2022-01-12 17:23:20|736.18|734.18|736.18|734.18|736.18|734.18|735.95|733.95|0
1642008210000|2022-01-12 17:23:30|736.41|734.41|736.41|734.41|736.41|734.41|736.18|734.18|0
1642008220000|2022-01-12 17:23:40|736.29|734.29|736.41|734.41|736.41|734.41|736.29|734.29|0
1642008230000|2022-01-12 17:23:50|736.65|734.65|736.65|734.65|736.65|734.65|736.65|734.65|0
1642008240000|2022-01-12 17:24:00|736.76|734.76|736.88|734.88|736.88|734.88|736.65|734.65|0
1642008250000|2022-01-12 17:24:10|737.11|735.11|737.11|735.11|737.11|735.11|736.65|734.65|0
1642008260000|2022-01-12 17:24:20|737.34|735.34|737.34|735.34|737.57|735.57|737.34|735.34|0
1642008270000|2022-01-12 17:24:30|737.11|735.11|737.34|735.34|737.34|735.34|737.11|735.11|0
1642008290000|2022-01-12 17:24:50|737.57|735.57|737.57|735.57|737.8|735.8|737.57|735.57|0
1642008300000|2022-01-12 17:25:00|737.34|735.34|737.34|735.34|737.34|735.34|737.34|735.34|0
1642008310000|2022-01-12 17:25:10|738.03|736.03|739.19|737.19|739.19|737.19|738.03|736.03|0
1642008320000|2022-01-12 17:25:20|739.42|737.42|739.65|737.65|739.89|737.89|739.42|737.42|0
1642008330000|2022-01-12 17:25:30|740.12|738.12|739.89|737.89|740.12|738.12|739.89|737.89|0
1642008340000|2022-01-12 17:25:40|739.65|737.65|738.96|736.96|739.65|737.65|738.96|736.96|0
1642008350000|2022-01-12 17:25:50|738.73|736.73|739.19|737.19|739.19|737.19|738.73|736.73|0
1642008360000|2022-01-12 17:26:00|738.84|736.84|738.27|736.27|738.84|736.84|738.27|736.27|0
1642008370000|2022-01-12 17:26:10|738.03|736.03|737.8|735.8|738.03|736.03|737.57|735.57|0
1642008380000|2022-01-12 17:26:20|738.03|736.03|738.26|736.26|738.26|736.26|737.8|735.8|0
1642008390000|2022-01-12 17:26:30|738.5|736.5|738.73|736.73|738.73|736.73|738.5|736.5|0
1642008400000|2022-01-12 17:26:40|738.5|736.5|738.5|736.5|738.5|736.5|738.26|736.26|0
1642008410000|2022-01-12 17:26:50|738.73|736.73|739.42|737.42|739.42|737.42|738.73|736.73|0
1642008420000|2022-01-12 17:27:00|738.96|736.96|739.19|737.19|739.19|737.19|738.73|736.73|0
1642008430000|2022-01-12 17:27:10|738.96|736.96|738.96|736.96|738.96|736.96|738.96|736.96|0
1642008440000|2022-01-12 17:27:20|738.73|736.73|738.26|736.26|738.73|736.73|738.26|736.26|0
1642008450000|2022-01-12 17:27:30|738.03|736.03|738.73|736.73|738.73|736.73|738.03|736.03|0
1642008460000|2022-01-12 17:27:40|738.96|736.96|738.5|736.5|738.96|736.96|738.5|736.5|0
1642008470000|2022-01-12 17:27:50|738.73|736.73|738.96|736.96|738.96|736.96|738.73|736.73|0
1642008480000|2022-01-12 17:28:00|738.73|736.73|738.73|736.73|738.96|736.96|738.73|736.73|0
1642008490000|2022-01-12 17:28:10|738.03|736.03|738.26|736.26|738.5|736.5|738.03|736.03|0
1642008500000|2022-01-12 17:28:20|738.03|736.03|737.57|735.57|738.03|736.03|737.57|735.57|0
1642008510000|2022-01-12 17:28:30|737.8|735.8|738.03|736.03|738.03|736.03|737.8|735.8|0
1642008520000|2022-01-12 17:28:40|737.8|735.8|737.34|735.34|737.8|735.8|737.34|735.34|0
1642008530000|2022-01-12 17:28:50|737.11|735.11|736.87|734.87|737.11|735.11|736.87|734.87|0
1642008540000|2022-01-12 17:29:00|737.34|735.34|737.11|735.11|737.34|735.34|737.11|735.11|0
1642008550000|2022-01-12 17:29:10|737.34|735.34|737.11|735.11|737.34|735.34|737.11|735.11|0
1642008560000|2022-01-12 17:29:20|737.57|735.57|737.34|735.34|737.57|735.57|737.34|735.34|0
1642008570000|2022-01-12 17:29:30|737.11|735.11|737.34|735.34|737.34|735.34|737.11|735.11|0
1642008580000|2022-01-12 17:29:40|736.87|734.87|736.87|734.87|736.87|734.87|736.87|734.87|0
1642008590000|2022-01-12 17:29:50|737.34|735.34|737.11|735.11|737.34|735.34|736.87|734.87|0
1642008600000|2022-01-12 17:30:00|737.57|735.57|737.57|735.57|737.8|735.8|737.57|735.57|0
1642008610000|2022-01-12 17:30:10|737.11|735.11|737.11|735.11|737.11|735.11|736.64|734.64|0
1642008620000|2022-01-12 17:30:20|737.57|735.57|737.11|735.11|737.57|735.57|737.11|735.11|0
1642008630000|2022-01-12 17:30:30|737.34|735.34|737.57|735.57|737.57|735.57|737.34|735.34|0
1642008640000|2022-01-12 17:30:40|737.34|735.34|736.87|734.87|737.34|735.34|736.87|734.87|0
1642008650000|2022-01-12 17:30:50|737.11|735.11|737.34|735.34|737.34|735.34|737.11|735.11|0
1642008660000|2022-01-12 17:31:00|737.8|735.8|738.49|736.49|738.49|736.49|737.8|735.8|0
1642008670000|2022-01-12 17:31:10|738.03|736.03|738.73|736.73|738.73|736.73|738.03|736.03|0
1642008680000|2022-01-12 17:31:20|738.26|736.26|738.14|736.14|738.49|736.49|738.14|736.14|0
1642008690000|2022-01-12 17:31:30|738.03|736.03|738.49|736.49|738.49|736.49|738.03|736.03|0
1642008700000|2022-01-12 17:31:40|738.73|736.73|737.8|735.8|738.73|736.73|737.8|735.8|0
1642008710000|2022-01-12 17:31:50|737.91|735.91|738.49|736.49|738.49|736.49|737.91|735.91|0
1642008720000|2022-01-12 17:32:00|738.73|736.73|738.73|736.73|738.73|736.73|738.73|736.73|0
1642008730000|2022-01-12 17:32:10|738.49|736.49|738.73|736.73|738.73|736.73|738.49|736.49|0
1642008740000|2022-01-12 17:32:20|738.49|736.49|738.96|736.96|738.96|736.96|738.49|736.49|0
1642008750000|2022-01-12 17:32:30|739.19|737.19|738.73|736.73|739.19|737.19|738.73|736.73|0
1642008760000|2022-01-12 17:32:40|738.49|736.49|738.03|736.03|738.49|736.49|738.03|736.03|0
1642008780000|2022-01-12 17:33:00|738.26|736.26|738.03|736.03|738.26|736.26|738.03|736.03|0
1642008790000|2022-01-12 17:33:10|737.8|735.8|737.8|735.8|737.8|735.8|737.57|735.57|0
1642008800000|2022-01-12 17:33:20|737.57|735.57|738.14|736.14|738.14|736.14|737.57|735.57|0
1642008810000|2022-01-12 17:33:30|738.03|736.03|738.03|736.03|738.26|736.26|738.03|736.03|0
1642008820000|2022-01-12 17:33:40|738.26|736.26|738.26|736.26|738.26|736.26|738.26|736.26|0
1642008830000|2022-01-12 17:33:50|738.03|736.03|738.03|736.03|738.03|736.03|738.03|736.03|0
1642008840000|2022-01-12 17:34:00|738.26|736.26|737.8|735.8|738.26|736.26|737.8|735.8|0
1642008850000|2022-01-12 17:34:10|738.03|736.03|738.26|736.26|738.26|736.26|738.03|736.03|0
1642008860000|2022-01-12 17:34:20|738.72|736.72|738.26|736.26|738.72|736.72|738.26|736.26|0
1642008870000|2022-01-12 17:34:30|738.03|736.03|738.03|736.03|738.26|736.26|738.03|736.03|0
1642008880000|2022-01-12 17:34:40|738.26|736.26|738.26|736.26|738.26|736.26|738.26|736.26|0
1642008890000|2022-01-12 17:34:50|738.49|736.49|738.03|736.03|738.49|736.49|738.03|736.03|0
1642008900000|2022-01-12 17:35:00|738.26|736.26|739.88|737.88|739.88|737.88|738.26|736.26|0
1642008910000|2022-01-12 17:35:10|740.11|738.11|739.88|737.88|740.81|738.81|739.88|737.88|0
1642008920000|2022-01-12 17:35:20|740.11|738.11|740.58|738.58|740.58|738.58|740.11|738.11|0
1642008930000|2022-01-12 17:35:30|741.04|739.04|741.5|739.5|741.5|739.5|741.04|739.04|0
1642008940000|2022-01-12 17:35:40|741.74|739.74|741.74|739.74|741.74|739.74|741.5|739.5|0
1642008950000|2022-01-12 17:35:50|741.5|739.5|741.27|739.27|741.5|739.5|741.27|739.27|0
1642008960000|2022-01-12 17:36:00|741.04|739.04|742.2|740.2|742.66|740.66|741.04|739.04|0
1642008970000|2022-01-12 17:36:10|741.5|739.5|741.27|739.27|741.5|739.5|741.04|739.04|0
1642008980000|2022-01-12 17:36:20|741.04|739.04|740.81|738.81|741.04|739.04|740.81|738.81|0
1642008990000|2022-01-12 17:36:30|740.58|738.58|740.35|738.35|740.58|738.58|740.35|738.35|0
1642009000000|2022-01-12 17:36:40|740.11|738.11|739.88|737.88|740.35|738.35|739.88|737.88|0
1642009010000|2022-01-12 17:36:50|740.11|738.11|740.35|738.35|740.35|738.35|740.11|738.11|0
1642009020000|2022-01-12 17:37:00|740.11|738.11|739.65|737.65|740.11|738.11|739.42|737.42|0
1642009030000|2022-01-12 17:37:10|739.88|737.88|739.65|737.65|739.88|737.88|739.42|737.42|0
1642009040000|2022-01-12 17:37:20|739.42|737.42|738.49|736.49|739.42|737.42|738.49|736.49|0
1642009050000|2022-01-12 17:37:30|738.72|736.72|738.72|736.72|738.95|736.95|738.72|736.72|0
1642009060000|2022-01-12 17:37:40|738.95|736.95|739.19|737.19|739.42|737.42|738.95|736.95|0
1642009070000|2022-01-12 17:37:50|739.42|737.42|739.65|737.65|739.88|737.88|739.42|737.42|0
1642009080000|2022-01-12 17:38:00|739.42|737.42|739.42|737.42|739.42|737.42|739.42|737.42|0
1642009090000|2022-01-12 17:38:10|739.65|737.65|738.95|736.95|739.65|737.65|738.95|736.95|0
1642009100000|2022-01-12 17:38:20|738.72|736.72|738.95|736.95|738.95|736.95|738.72|736.72|0
1642009110000|2022-01-12 17:38:30|739.19|737.19|739.19|737.19|739.19|737.19|739.19|737.19|0
1642009120000|2022-01-12 17:38:40|739.42|737.42|739.42|737.42|739.65|737.65|739.42|737.42|0
1642009130000|2022-01-12 17:38:50|739.65|737.65|739.42|737.42|739.65|737.65|739.42|737.42|0
1642009140000|2022-01-12 17:39:00|739.65|737.65|739.42|737.42|739.88|737.88|739.42|737.42|0
1642009150000|2022-01-12 17:39:10|739.65|737.65|739.19|737.19|739.65|737.65|739.19|737.19|0
1642009160000|2022-01-12 17:39:20|739.42|737.42|739.42|737.42|739.65|737.65|739.42|737.42|0
1642009170000|2022-01-12 17:39:30|739.19|737.19|738.26|736.26|739.19|737.19|738.26|736.26|0
1642009180000|2022-01-12 17:39:40|738.49|736.49|738.26|736.26|738.49|736.49|738.26|736.26|0
1642009190000|2022-01-12 17:39:50|738.49|736.49|738.6|736.6|738.72|736.72|738.49|736.49|0
1642009200000|2022-01-12 17:40:00|738.72|736.72|738.72|736.72|738.72|736.72|738.72|736.72|0
1642009210000|2022-01-12 17:40:10|738.95|736.95|739.88|737.88|739.88|737.88|738.95|736.95|0
1642009220000|2022-01-12 17:40:20|739.65|737.65|738.26|736.26|739.65|737.65|738.26|736.26|0
1642009230000|2022-01-12 17:40:30|738.49|736.49|738.03|736.03|738.49|736.49|738.03|736.03|0
1642009240000|2022-01-12 17:40:40|738.26|736.26|738.49|736.49|738.72|736.72|738.26|736.26|0
1642009250000|2022-01-12 17:40:50|738.26|736.26|738.26|736.26|738.49|736.49|738.26|736.26|0
1642009260000|2022-01-12 17:41:00|738.72|736.72|738.72|736.72|738.95|736.95|738.72|736.72|0
1642009270000|2022-01-12 17:41:10|738.95|736.95|738.95|736.95|739.19|737.19|738.95|736.95|0
1642009280000|2022-01-12 17:41:20|738.72|736.72|739.18|737.18|739.18|737.18|738.72|736.72|0
1642009290000|2022-01-12 17:41:30|738.95|736.95|739.18|737.18|739.18|737.18|738.95|736.95|0
1642009300000|2022-01-12 17:41:40|739.42|737.42|739.42|737.42|739.42|737.42|739.18|737.18|0
1642009310000|2022-01-12 17:41:50|739.18|737.18|739.65|737.65|739.65|737.65|739.18|737.18|0
1642009320000|2022-01-12 17:42:00|739.42|737.42|739.42|737.42|739.42|737.42|739.18|737.18|0
1642009330000|2022-01-12 17:42:10|739.65|737.65|740.34|738.34|740.34|738.34|739.65|737.65|0
1642009340000|2022-01-12 17:42:20|740.57|738.57|740.34|738.34|740.57|738.57|740.34|738.34|0
1642009350000|2022-01-12 17:42:30|740.11|738.11|739.3|737.3|740.11|738.11|739.18|737.18|0
1642009360000|2022-01-12 17:42:40|739.18|737.18|739.18|737.18|739.42|737.42|739.18|737.18|0
1642009370000|2022-01-12 17:42:50|739.42|737.42|739.42|737.42|739.42|737.42|739.3|737.3|0
1642009380000|2022-01-12 17:43:00|739.18|737.18|739.18|737.18|739.18|737.18|738.95|736.95|0
1642009390000|2022-01-12 17:43:10|739.42|737.42|739.18|737.18|739.42|737.42|739.18|737.18|0
1642009400000|2022-01-12 17:43:20|738.95|736.95|738.95|736.95|738.95|736.95|738.72|736.72|0
1642009410000|2022-01-12 17:43:30|738.72|736.72|739.18|737.18|739.18|737.18|738.72|736.72|0
1642009420000|2022-01-12 17:43:40|739.65|737.65|739.42|737.42|739.88|737.88|739.42|737.42|0
1642009430000|2022-01-12 17:43:50|739.65|737.65|739.88|737.88|739.88|737.88|739.65|737.65|0
1642009440000|2022-01-12 17:44:00|739.65|737.65|739.42|737.42|739.65|737.65|739.42|737.42|0
1642009450000|2022-01-12 17:44:10|739.65|737.65|740.11|738.11|740.11|738.11|739.65|737.65|0
1642009460000|2022-01-12 17:44:20|739.65|737.65|739.65|737.65|739.65|737.65|739.42|737.42|0
1642009470000|2022-01-12 17:44:30|739.42|737.42|739.42|737.42|739.42|737.42|738.95|736.95|0
1642009480000|2022-01-12 17:44:40|739.65|737.65|738.95|736.95|739.65|737.65|738.95|736.95|0
1642009490000|2022-01-12 17:44:50|739.18|737.18|739.18|737.18|739.18|737.18|738.72|736.72|0
1642009500000|2022-01-12 17:45:00|739.42|737.42|739.42|737.42|739.42|737.42|739.18|737.18|0
1642009510000|2022-01-12 17:45:10|738.95|736.95|739.41|737.41|739.41|737.41|738.95|736.95|0
1642009520000|2022-01-12 17:45:20|739.65|737.65|739.65|737.65|739.88|737.88|739.65|737.65|0
1642009530000|2022-01-12 17:45:30|739.88|737.88|740.57|738.57|740.57|738.57|739.65|737.65|0
1642009550000|2022-01-12 17:45:50|740.34|738.34|740.34|738.34|740.34|738.34|740.34|738.34|0
1642009560000|2022-01-12 17:46:00|740.57|738.57|740.11|738.11|740.57|738.57|740.11|738.11|0
1642009570000|2022-01-12 17:46:10|739.88|737.88|739.41|737.41|739.88|737.88|739.18|737.18|0
1642009580000|2022-01-12 17:46:20|739.18|737.18|739.18|737.18|739.18|737.18|739.18|737.18|0
1642009590000|2022-01-12 17:46:30|738.95|736.95|738.49|736.49|738.95|736.95|738.49|736.49|0
1642009600000|2022-01-12 17:46:40|738.26|736.26|737.56|735.56|738.26|736.26|737.56|735.56|0
1642009610000|2022-01-12 17:46:50|737.79|735.79|737.79|735.79|737.79|735.79|737.79|735.79|0
1642009620000|2022-01-12 17:47:00|738.02|736.02|737.44|735.44|738.02|736.02|737.44|735.44|0
1642009630000|2022-01-12 17:47:10|737.1|735.1|737.56|735.56|737.56|735.56|737.1|735.1|0
1642009640000|2022-01-12 17:47:20|737.79|735.79|737.67|735.67|737.79|735.79|737.67|735.67|0
1642009650000|2022-01-12 17:47:30|738.02|736.02|738.02|736.02|738.26|736.26|738.02|736.02|0
1642009660000|2022-01-12 17:47:40|737.79|735.79|737.79|735.79|737.79|735.79|737.56|735.56|0
1642009670000|2022-01-12 17:47:50|738.02|736.02|738.02|736.02|738.02|736.02|738.02|736.02|0
1642009680000|2022-01-12 17:48:00|737.79|735.79|737.79|735.79|738.02|736.02|737.79|735.79|0
1642009690000|2022-01-12 17:48:10|737.56|735.56|737.56|735.56|737.56|735.56|737.33|735.33|0
1642009700000|2022-01-12 17:48:20|737.79|735.79|738.02|736.02|738.02|736.02|737.79|735.79|0
1642009710000|2022-01-12 17:48:30|738.26|736.26|737.79|735.79|738.26|736.26|737.79|735.79|0
1642009720000|2022-01-12 17:48:40|738.02|736.02|737.79|735.79|738.02|736.02|737.79|735.79|0
1642009730000|2022-01-12 17:48:50|738.02|736.02|738.26|736.26|738.26|736.26|738.02|736.02|0
1642009740000|2022-01-12 17:49:00|738.02|736.02|738.26|736.26|738.49|736.49|738.02|736.02|0
1642009750000|2022-01-12 17:49:10|738.49|736.49|738.49|736.49|738.49|736.49|738.49|736.49|0
1642009760000|2022-01-12 17:49:20|739.18|737.18|738.95|736.95|739.18|737.18|738.95|736.95|0
1642009770000|2022-01-12 17:49:30|739.18|737.18|739.64|737.64|739.64|737.64|739.18|737.18|0
1642009780000|2022-01-12 17:49:40|739.41|737.41|739.41|737.41|739.41|737.41|739.41|737.41|0
1642009790000|2022-01-12 17:49:50|739.64|737.64|739.88|737.88|739.88|737.88|739.64|737.64|0
1642009800000|2022-01-12 17:50:00|740.34|738.34|739.88|737.88|740.34|738.34|739.88|737.88|0
1642009810000|2022-01-12 17:50:10|740.57|738.57|740.34|738.34|740.57|738.57|740.34|738.34|0
1642009820000|2022-01-12 17:50:20|740.8|738.8|742.19|740.19|742.19|740.19|740.8|738.8|0
1642009830000|2022-01-12 17:50:30|742.66|740.66|742.66|740.66|742.66|740.66|742.66|740.66|0
1642009840000|2022-01-12 17:50:40|742.19|740.19|742.19|740.19|742.19|740.19|741.73|739.73|0
1642009850000|2022-01-12 17:50:50|741.96|739.96|742.43|740.43|742.43|740.43|741.96|739.96|0
1642009860000|2022-01-12 17:51:00|742.19|740.19|742.66|740.66|742.66|740.66|742.19|740.19|0
1642009870000|2022-01-12 17:51:10|742.43|740.43|743.12|741.12|743.12|741.12|742.43|740.43|0
1642009880000|2022-01-12 17:51:20|742.89|740.89|742.89|740.89|742.89|740.89|742.66|740.66|0
1642009890000|2022-01-12 17:51:30|743.12|741.12|743.12|741.12|743.12|741.12|743.12|741.12|0
1642009900000|2022-01-12 17:51:40|742.89|740.89|742.89|740.89|742.89|740.89|742.66|740.66|0
1642009910000|2022-01-12 17:51:50|742.42|740.42|742.42|740.42|742.42|740.42|742.42|740.42|0
1642009920000|2022-01-12 17:52:00|742.89|740.89|741.96|739.96|742.89|740.89|741.96|739.96|0
1642009930000|2022-01-12 17:52:10|742.19|740.19|742.19|740.19|742.42|740.42|742.19|740.19|0
1642009940000|2022-01-12 17:52:20|742.42|740.42|742.42|740.42|742.42|740.42|742.42|740.42|0
1642009950000|2022-01-12 17:52:30|742.66|740.66|743.35|741.35|743.35|741.35|742.66|740.66|0
1642009960000|2022-01-12 17:52:40|743.58|741.58|744.05|742.05|744.05|742.05|743.58|741.58|0
1642009970000|2022-01-12 17:52:50|743.82|741.82|744.05|742.05|744.05|742.05|743.82|741.82|0
1642009980000|2022-01-12 17:53:00|743.82|741.82|744.28|742.28|744.28|742.28|743.82|741.82|0
1642009990000|2022-01-12 17:53:10|744.16|742.16|743.82|741.82|744.16|742.16|743.82|741.82|0
1642010000000|2022-01-12 17:53:20|744.05|742.05|744.05|742.05|744.05|742.05|744.05|742.05|0
1642010010000|2022-01-12 17:53:30|743.82|741.82|744.05|742.05|744.05|742.05|743.82|741.82|0
1642010020000|2022-01-12 17:53:40|744.28|742.28|744.05|742.05|744.28|742.28|744.05|742.05|0
1642010030000|2022-01-12 17:53:50|744.28|742.28|744.05|742.05|744.28|742.28|744.05|742.05|0
1642010040000|2022-01-12 17:54:00|743.82|741.82|743.82|741.82|744.05|742.05|743.82|741.82|0
1642010050000|2022-01-12 17:54:10|743.58|741.58|743.82|741.82|743.82|741.82|743.58|741.58|0
1642010060000|2022-01-12 17:54:20|743.58|741.58|743.82|741.82|743.82|741.82|743.58|741.58|0
1642010070000|2022-01-12 17:54:30|743.58|741.58|743.81|741.81|743.82|741.82|743.58|741.58|0
1642010080000|2022-01-12 17:54:40|744.28|742.28|744.28|742.28|744.28|742.28|744.05|742.05|0
1642010090000|2022-01-12 17:54:50|744.05|742.05|744.28|742.28|744.28|742.28|744.05|742.05|0
1642010100000|2022-01-12 17:55:00|744.05|742.05|744.05|742.05|744.05|742.05|744.05|742.05|0
1642010110000|2022-01-12 17:55:10|743.81|741.81|744.28|742.28|744.28|742.28|743.81|741.81|0
1642010120000|2022-01-12 17:55:20|744.05|742.05|744.05|742.05|744.28|742.28|744.05|742.05|0
1642010130000|2022-01-12 17:55:30|744.51|742.51|744.74|742.74|744.74|742.74|744.51|742.51|0
1642010140000|2022-01-12 17:55:40|744.97|742.97|745.21|743.21|745.21|743.21|744.97|742.97|0
1642010150000|2022-01-12 17:55:50|745.67|743.67|745.9|743.9|745.9|743.9|745.67|743.67|0
1642010160000|2022-01-12 17:56:00|745.67|743.67|745.44|743.44|745.67|743.67|745.44|743.44|0
1642010170000|2022-01-12 17:56:10|745.21|743.21|745.67|743.67|745.67|743.67|745.21|743.21|0
1642010180000|2022-01-12 17:56:20|745.9|743.9|745.44|743.44|745.9|743.9|745.44|743.44|0
1642010190000|2022-01-12 17:56:30|745.21|743.21|745.21|743.21|745.44|743.44|745.21|743.21|0
1642010200000|2022-01-12 17:56:40|744.97|742.97|744.97|742.97|744.97|742.97|744.97|742.97|0
1642010210000|2022-01-12 17:56:50|744.74|742.74|744.74|742.74|744.74|742.74|744.74|742.74|0
1642010230000|2022-01-12 17:57:10|744.28|742.28|744.05|742.05|744.28|742.28|744.05|742.05|0
1642010240000|2022-01-12 17:57:20|743.81|741.81|744.28|742.28|744.28|742.28|743.81|741.81|0
1642010250000|2022-01-12 17:57:30|744.74|742.74|744.74|742.74|744.74|742.74|744.51|742.51|0
1642010260000|2022-01-12 17:57:40|744.62|742.62|744.74|742.74|744.74|742.74|744.51|742.51|0
1642010270000|2022-01-12 17:57:50|744.51|742.51|744.51|742.51|744.51|742.51|744.51|742.51|0
1642010280000|2022-01-12 17:58:00|744.74|742.74|744.74|742.74|744.74|742.74|744.74|742.74|0
1642010290000|2022-01-12 17:58:10|744.51|742.51|744.51|742.51|744.51|742.51|744.28|742.28|0
1642010300000|2022-01-12 17:58:20|744.74|742.74|745.08|743.08|745.08|743.08|744.74|742.74|0
1642010310000|2022-01-12 17:58:30|745.21|743.21|745.21|743.21|745.21|743.21|744.97|742.97|0
1642010320000|2022-01-12 17:58:40|744.97|742.97|745.08|743.08|745.21|743.21|744.97|742.97|0
1642010330000|2022-01-12 17:58:50|745.21|743.21|745.44|743.44|745.44|743.44|745.21|743.21|0
1642010340000|2022-01-12 17:59:00|745.21|743.21|745.21|743.21|745.21|743.21|744.97|742.97|0
1642010350000|2022-01-12 17:59:10|745.2|743.2|745.44|743.44|745.44|743.44|744.97|742.97|0
1642010360000|2022-01-12 17:59:20|745.2|743.2|744.74|742.74|745.2|743.2|744.74|742.74|0
1642010370000|2022-01-12 17:59:30|744.97|742.97|744.62|742.62|745.2|743.2|744.62|742.62|0
1642010380000|2022-01-12 17:59:40|744.51|742.51|744.28|742.28|744.74|742.74|744.28|742.28|0
1642010390000|2022-01-12 17:59:50|744.51|742.51|744.51|742.51|744.51|742.51|744.28|742.28|0
1642010400000|2022-01-12 18:00:00|744.74|742.74|744.51|742.51|744.97|742.97|744.51|742.51|0
1642010410000|2022-01-12 18:00:10|744.74|742.74|744.51|742.51|744.74|742.74|744.51|742.51|0
1642010420000|2022-01-12 18:00:20|744.74|742.74|744.74|742.74|744.74|742.74|744.51|742.51|0
1642010430000|2022-01-12 18:00:30|744.51|742.51|744.51|742.51|744.51|742.51|744.28|742.28|0
1642010440000|2022-01-12 18:00:40|744.04|742.04|744.04|742.04|744.04|742.04|744.04|742.04|0
1642010450000|2022-01-12 18:00:50|744.51|742.51|744.51|742.51|744.51|742.51|744.51|742.51|0
1642010460000|2022-01-12 18:01:00|744.28|742.28|743.12|741.12|744.28|742.28|742.88|740.88|0
1642010470000|2022-01-12 18:01:10|743.58|741.58|744.04|742.04|744.04|742.04|743.58|741.58|0
1642010480000|2022-01-12 18:01:20|744.28|742.28|744.74|742.74|744.74|742.74|744.28|742.28|0
1642010490000|2022-01-12 18:01:30|744.51|742.51|744.04|742.04|744.51|742.51|744.04|742.04|0
1642010500000|2022-01-12 18:01:40|743.81|741.81|743.81|741.81|744.04|742.04|743.58|741.58|0
1642010510000|2022-01-12 18:01:50|743.58|741.58|743.58|741.58|743.58|741.58|743.35|741.35|0
1642010520000|2022-01-12 18:02:00|742.65|740.65|743.12|741.12|743.12|741.12|742.65|740.65|0
1642010530000|2022-01-12 18:02:10|742.88|740.88|743.12|741.12|743.12|741.12|742.65|740.65|0
1642010540000|2022-01-12 18:02:20|743.35|741.35|743.35|741.35|743.35|741.35|743.35|741.35|0
1642010550000|2022-01-12 18:02:30|742.88|740.88|743.35|741.35|743.35|741.35|742.88|740.88|0
1642010560000|2022-01-12 18:02:40|743.12|741.12|742.19|740.19|743.12|741.12|742.19|740.19|0
1642010570000|2022-01-12 18:02:50|741.49|739.49|741.49|739.49|741.49|739.49|741.03|739.03|0
1642010580000|2022-01-12 18:03:00|741.72|739.72|741.49|739.49|741.72|739.72|741.26|739.26|0
1642010590000|2022-01-12 18:03:10|741.6|739.6|742.42|740.42|742.42|740.42|741.6|739.6|0
1642010600000|2022-01-12 18:03:20|742.19|740.19|742.42|740.42|742.65|740.65|742.19|740.19|0
1642010610000|2022-01-12 18:03:30|742.19|740.19|742.19|740.19|742.19|740.19|742.19|740.19|0
1642010620000|2022-01-12 18:03:40|742.42|740.42|742.42|740.42|742.65|740.65|742.42|740.42|0
1642010630000|2022-01-12 18:03:50|742.65|740.65|743.12|741.12|743.12|741.12|742.65|740.65|0
1642010640000|2022-01-12 18:04:00|743.35|741.35|742.88|740.88|743.35|741.35|742.88|740.88|0
1642010650000|2022-01-12 18:04:10|743.35|741.35|743.35|741.35|743.58|741.58|743.35|741.35|0
1642010660000|2022-01-12 18:04:20|743.58|741.58|743.35|741.35|743.58|741.58|743.35|741.35|0
1642010670000|2022-01-12 18:04:30|743.81|741.81|743.35|741.35|743.81|741.81|743.12|741.12|0
1642010680000|2022-01-12 18:04:40|743.12|741.12|742.88|740.88|743.12|741.12|742.88|740.88|0
1642010690000|2022-01-12 18:04:50|743.12|741.12|743.35|741.35|743.35|741.35|743.11|741.11|0
1642010700000|2022-01-12 18:05:00|743.11|741.11|743.35|741.35|743.35|741.35|743.11|741.11|0
1642010710000|2022-01-12 18:05:10|743.58|741.58|743.35|741.35|743.58|741.58|743.35|741.35|0
1642010720000|2022-01-12 18:05:20|743.23|741.23|743.35|741.35|743.35|741.35|743.23|741.23|0
1642010730000|2022-01-12 18:05:30|743.11|741.11|741.96|739.96|743.11|741.11|741.96|739.96|0
1642010740000|2022-01-12 18:05:40|741.72|739.72|742.19|740.19|742.19|740.19|741.72|739.72|0
1642010750000|2022-01-12 18:05:50|742.65|740.65|742.42|740.42|742.65|740.65|742.42|740.42|0
1642010760000|2022-01-12 18:06:00|742.65|740.65|742.42|740.42|742.65|740.65|742.19|740.19|0
1642010770000|2022-01-12 18:06:10|742.19|740.19|741.96|739.96|742.19|740.19|741.96|739.96|0
1642010780000|2022-01-12 18:06:20|742.19|740.19|742.42|740.42|742.42|740.42|742.19|740.19|0
1642010790000|2022-01-12 18:06:30|742.19|740.19|742.19|740.19|742.42|740.42|742.19|740.19|0
1642010800000|2022-01-12 18:06:40|742.65|740.65|742.65|740.65|742.65|740.65|742.65|740.65|0
1642010810000|2022-01-12 18:06:50|742.88|740.88|742.88|740.88|742.88|740.88|742.88|740.88|0
1642010820000|2022-01-12 18:07:00|742.65|740.65|742.65|740.65|742.65|740.65|742.65|740.65|0
1642010830000|2022-01-12 18:07:10|742.88|740.88|742.88|740.88|742.88|740.88|742.88|740.88|0
1642010840000|2022-01-12 18:07:20|742.65|740.65|742.42|740.42|742.65|740.65|742.42|740.42|0
1642010850000|2022-01-12 18:07:30|742.65|740.65|742.42|740.42|742.65|740.65|742.42|740.42|0
1642010860000|2022-01-12 18:07:40|742.65|740.65|742.65|740.65|742.88|740.88|742.65|740.65|0
1642010870000|2022-01-12 18:07:50|743.11|741.11|742.88|740.88|743.11|741.11|742.88|740.88|0
1642010880000|2022-01-12 18:08:00|742.65|740.65|742.65|740.65|742.99|740.99|742.65|740.65|0
1642010890000|2022-01-12 18:08:10|742.88|740.88|742.19|740.19|742.88|740.88|742.19|740.19|0
1642010900000|2022-01-12 18:08:20|742.42|740.42|742.65|740.65|742.65|740.65|742.42|740.42|0
1642010910000|2022-01-12 18:08:30|742.42|740.42|742.42|740.42|742.65|740.65|742.42|740.42|0
1642010920000|2022-01-12 18:08:40|742.65|740.65|742.42|740.42|742.65|740.65|742.42|740.42|0
1642010930000|2022-01-12 18:08:50|742.65|740.65|742.19|740.19|742.65|740.65|742.19|740.19|0
1642010940000|2022-01-12 18:09:00|742.42|740.42|742.88|740.88|742.88|740.88|742.42|740.42|0
1642010950000|2022-01-12 18:09:10|743.11|741.11|742.65|740.65|743.11|741.11|742.65|740.65|0
1642010960000|2022-01-12 18:09:20|742.88|740.88|742.88|740.88|742.88|740.88|742.65|740.65|0
1642010970000|2022-01-12 18:09:30|742.65|740.65|742.65|740.65|742.65|740.65|742.65|740.65|0
1642010980000|2022-01-12 18:09:40|742.88|740.88|742.42|740.42|742.88|740.88|742.42|740.42|0
1642010990000|2022-01-12 18:09:50|742.19|740.19|742.65|740.65|742.76|740.76|742.19|740.19|0
1642011000000|2022-01-12 18:10:00|742.88|740.88|742.88|740.88|742.88|740.88|742.65|740.65|0
1642011010000|2022-01-12 18:10:10|743.11|741.11|743.34|741.34|743.58|741.58|743.11|741.11|0
1642011020000|2022-01-12 18:10:20|743.58|741.58|743.58|741.58|743.58|741.58|743.58|741.58|0
1642011030000|2022-01-12 18:10:30|743.81|741.81|743.81|741.81|744.04|742.04|743.81|741.81|0
1642011040000|2022-01-12 18:10:40|744.04|742.04|744.04|742.04|744.27|742.27|744.04|742.04|0
1642011050000|2022-01-12 18:10:50|744.27|742.27|743.11|741.11|744.27|742.27|743.11|741.11|0
1642011060000|2022-01-12 18:11:00|743.34|741.34|743.34|741.34|743.34|741.34|743.11|741.11|0
1642011080000|2022-01-12 18:11:20|743.58|741.58|743.34|741.34|743.81|741.81|743.34|741.34|0
1642011090000|2022-01-12 18:11:30|743.11|741.11|743.34|741.34|743.34|741.34|743.11|741.11|0
1642011100000|2022-01-12 18:11:40|743.11|741.11|742.88|740.88|743.11|741.11|742.88|740.88|0
1642011110000|2022-01-12 18:11:50|743.11|741.11|743.11|741.11|743.11|741.11|743.11|741.11|0
1642011120000|2022-01-12 18:12:00|742.88|740.88|742.42|740.42|742.88|740.88|742.18|740.18|0
1642011130000|2022-01-12 18:12:10|742.18|740.18|741.49|739.49|742.18|740.18|741.49|739.49|0
1642011140000|2022-01-12 18:12:20|741.26|739.26|740.79|738.79|741.26|739.26|740.79|738.79|0
1642011150000|2022-01-12 18:12:30|739.87|737.87|740.79|738.79|740.79|738.79|739.64|737.64|0
1642011160000|2022-01-12 18:12:40|740.56|738.56|740.33|738.33|740.56|738.56|740.33|738.33|0
1642011170000|2022-01-12 18:12:50|740.56|738.56|739.4|737.4|740.56|738.56|739.4|737.4|0
1642011180000|2022-01-12 18:13:00|738.94|736.94|738.48|736.48|738.94|736.94|738.25|736.25|0
1642011190000|2022-01-12 18:13:10|738.71|736.71|738.25|736.25|738.71|736.71|737.78|735.78|0
1642011200000|2022-01-12 18:13:20|738.12|736.12|737.78|735.78|738.12|736.12|737.78|735.78|0
1642011210000|2022-01-12 18:13:30|738.25|736.25|738.01|736.01|738.25|736.25|737.78|735.78|0
1642011220000|2022-01-12 18:13:40|738.25|736.25|738.48|736.48|738.48|736.48|738.25|736.25|0
1642011230000|2022-01-12 18:13:50|738.24|736.24|738.01|736.01|738.24|736.24|738.01|736.01|0
1642011240000|2022-01-12 18:14:00|737.55|735.55|738.24|736.24|738.24|736.24|737.55|735.55|0
1642011250000|2022-01-12 18:14:10|738.48|736.48|739.4|737.4|739.4|737.4|738.48|736.48|0
1642011260000|2022-01-12 18:14:20|739.63|737.63|739.4|737.4|739.63|737.63|739.4|737.4|0
1642011270000|2022-01-12 18:14:30|739.63|737.63|739.4|737.4|739.87|737.87|739.4|737.4|0
1642011280000|2022-01-12 18:14:40|739.63|737.63|739.63|737.63|739.87|737.87|739.63|737.63|0
1642011290000|2022-01-12 18:14:50|739.4|737.4|738.94|736.94|739.4|737.4|738.94|736.94|0
1642011300000|2022-01-12 18:15:00|738.71|736.71|738.24|736.24|738.71|736.71|738.24|736.24|0
1642011310000|2022-01-12 18:15:10|738.48|736.48|737.55|735.55|738.48|736.48|737.55|735.55|0
1642011320000|2022-01-12 18:15:20|737.09|735.09|736.86|734.86|737.09|735.09|736.86|734.86|0
1642011330000|2022-01-12 18:15:30|736.39|734.39|736.86|734.86|736.86|734.86|736.39|734.39|0
1642011340000|2022-01-12 18:15:40|736.97|734.97|736.62|734.62|736.97|734.97|736.62|734.62|0
1642011350000|2022-01-12 18:15:50|736.86|734.86|736.86|734.86|736.86|734.86|736.86|734.86|0
1642011360000|2022-01-12 18:16:00|737.32|735.32|737.78|735.78|737.78|735.78|737.32|735.32|0
1642011370000|2022-01-12 18:16:10|738.01|736.01|738.01|736.01|738.01|736.01|737.78|735.78|0
1642011380000|2022-01-12 18:16:20|738.24|736.24|738.01|736.01|738.24|736.24|737.78|735.78|0
1642011390000|2022-01-12 18:16:30|737.78|735.78|738.01|736.01|738.01|736.01|737.78|735.78|0
1642011400000|2022-01-12 18:16:40|737.78|735.78|737.78|735.78|737.78|735.78|737.55|735.55|0
1642011410000|2022-01-12 18:16:50|737.32|735.32|738.24|736.24|738.24|736.24|737.32|735.32|0
1642011420000|2022-01-12 18:17:00|738.01|736.01|738.01|736.01|738.24|736.24|738.01|736.01|0
1642011430000|2022-01-12 18:17:10|737.78|735.78|737.78|735.78|737.78|735.78|737.55|735.55|0
1642011440000|2022-01-12 18:17:20|738.01|736.01|736.62|734.62|738.01|736.01|736.62|734.62|0
1642011450000|2022-01-12 18:17:30|736.85|734.85|736.85|734.85|737.09|735.09|736.85|734.85|0
1642011460000|2022-01-12 18:17:40|736.62|734.62|737.09|735.09|737.09|735.09|736.62|734.62|0
1642011470000|2022-01-12 18:17:50|736.85|734.85|736.62|734.62|736.85|734.85|736.62|734.62|0
1642011480000|2022-01-12 18:18:00|736.85|734.85|737.32|735.32|737.32|735.32|736.85|734.85|0
1642011490000|2022-01-12 18:18:10|737.55|735.55|738.24|736.24|738.24|736.24|737.55|735.55|0
1642011500000|2022-01-12 18:18:20|737.78|735.78|737.78|735.78|738.01|736.01|737.78|735.78|0
1642011510000|2022-01-12 18:18:30|737.32|735.32|737.78|735.78|737.78|735.78|737.32|735.32|0
1642011520000|2022-01-12 18:18:40|737.55|735.55|737.09|735.09|737.55|735.55|737.09|735.09|0
1642011530000|2022-01-12 18:18:50|736.85|734.85|736.16|734.16|736.85|734.85|736.16|734.16|0
1642011540000|2022-01-12 18:19:00|735.93|733.93|735.93|733.93|735.93|733.93|735.7|733.7|0
1642011550000|2022-01-12 18:19:10|736.16|734.16|736.62|734.62|736.62|734.62|736.16|734.16|0
1642011560000|2022-01-12 18:19:20|736.39|734.39|736.16|734.16|736.39|734.39|736.16|734.16|0
1642011570000|2022-01-12 18:19:30|736.62|734.62|736.85|734.85|736.85|734.85|736.62|734.62|0
1642011580000|2022-01-12 18:19:40|737.2|735.2|737.55|735.55|737.55|735.55|737.2|735.2|0
1642011590000|2022-01-12 18:19:50|738.01|736.01|738.24|736.24|738.24|736.24|738.01|736.01|0
1642011600000|2022-01-12 18:20:00|738.12|736.12|738.01|736.01|738.12|736.12|737.78|735.78|0
1642011610000|2022-01-12 18:20:10|737.78|735.78|737.32|735.32|737.78|735.78|737.08|735.08|0
1642011620000|2022-01-12 18:20:20|737.78|735.78|737.55|735.55|737.78|735.78|737.55|735.55|0
1642011630000|2022-01-12 18:20:30|737.78|735.78|737.32|735.32|737.78|735.78|737.32|735.32|0
1642011640000|2022-01-12 18:20:40|737.55|735.55|737.55|735.55|737.78|735.78|737.55|735.55|0
1642011650000|2022-01-12 18:20:50|737.32|735.32|737.78|735.78|737.78|735.78|737.32|735.32|0
1642011670000|2022-01-12 18:21:10|737.55|735.55|737.08|735.08|737.55|735.55|737.08|735.08|0
1642011680000|2022-01-12 18:21:20|736.73|734.73|736.39|734.39|736.73|734.73|736.39|734.39|0
1642011690000|2022-01-12 18:21:30|736.62|734.62|736.62|734.62|736.62|734.62|736.39|734.39|0
1642011700000|2022-01-12 18:21:40|736.85|734.85|737.32|735.32|737.32|735.32|736.85|734.85|0
1642011710000|2022-01-12 18:21:50|737.08|735.08|737.55|735.55|737.55|735.55|737.08|735.08|0
1642011720000|2022-01-12 18:22:00|737.32|735.32|737.32|735.32|737.43|735.43|737.32|735.32|0
1642011730000|2022-01-12 18:22:10|737.08|735.08|736.85|734.85|737.08|735.08|736.62|734.62|0
1642011740000|2022-01-12 18:22:20|736.62|734.62|736.62|734.62|736.62|734.62|736.39|734.39|0
1642011750000|2022-01-12 18:22:30|736.85|734.85|736.16|734.16|736.85|734.85|736.16|734.16|0
1642011760000|2022-01-12 18:22:40|736.39|734.39|736.39|734.39|736.62|734.62|736.39|734.39|0
1642011770000|2022-01-12 18:22:50|736.85|734.85|736.85|734.85|736.85|734.85|736.62|734.62|0
1642011780000|2022-01-12 18:23:00|736.62|734.62|737.08|735.08|737.08|735.08|736.62|734.62|0
1642011790000|2022-01-12 18:23:10|736.85|734.85|736.62|734.62|736.85|734.85|736.62|734.62|0
1642011800000|2022-01-12 18:23:20|736.85|734.85|736.16|734.16|736.85|734.85|736.16|734.16|0
1642011810000|2022-01-12 18:23:30|735.93|733.93|736.16|734.16|736.16|734.16|735.93|733.93|0
1642011820000|2022-01-12 18:23:40|736.39|734.39|736.39|734.39|736.39|734.39|736.39|734.39|0
1642011830000|2022-01-12 18:23:50|736.62|734.62|736.62|734.62|736.62|734.62|736.62|734.62|0
1642011840000|2022-01-12 18:24:00|736.73|734.73|736.85|734.85|736.85|734.85|736.62|734.62|0
1642011850000|2022-01-12 18:24:10|736.62|734.62|736.62|734.62|736.62|734.62|736.39|734.39|0
1642011860000|2022-01-12 18:24:20|736.85|734.85|736.85|734.85|736.85|734.85|736.85|734.85|0
1642011870000|2022-01-12 18:24:30|736.62|734.62|736.85|734.85|736.85|734.85|736.62|734.62|0
1642011880000|2022-01-12 18:24:40|737.08|735.08|737.08|735.08|737.31|735.31|737.08|735.08|0
1642011890000|2022-01-12 18:24:50|736.85|734.85|736.85|734.85|736.85|734.85|736.62|734.62|0
1642011900000|2022-01-12 18:25:00|736.5|734.5|736.85|734.85|736.85|734.85|736.5|734.5|0
1642011910000|2022-01-12 18:25:10|736.27|734.27|736.85|734.85|736.85|734.85|736.16|734.16|0
1642011920000|2022-01-12 18:25:20|737.78|735.78|737.78|735.78|737.78|735.78|737.55|735.55|0
1642011930000|2022-01-12 18:25:30|738.24|736.24|738.24|736.24|738.24|736.24|738.24|736.24|0
1642011940000|2022-01-12 18:25:40|738.01|736.01|737.78|735.78|738.24|736.24|737.78|735.78|0
1642011950000|2022-01-12 18:25:50|737.55|735.55|737.55|735.55|737.55|735.55|737.31|735.31|0
1642011960000|2022-01-12 18:26:00|737.31|735.31|737.55|735.55|737.55|735.55|737.31|735.31|0
1642011970000|2022-01-12 18:26:10|737.31|735.31|737.08|735.08|737.31|735.31|736.85|734.85|0
1642011980000|2022-01-12 18:26:20|736.85|734.85|737.08|735.08|737.08|735.08|736.85|734.85|0
1642011990000|2022-01-12 18:26:30|737.31|735.31|736.85|734.85|737.31|735.31|736.85|734.85|0
1642012000000|2022-01-12 18:26:40|737.08|735.08|736.62|734.62|737.08|735.08|736.62|734.62|0
1642012010000|2022-01-12 18:26:50|736.85|734.85|737.31|735.31|737.31|735.31|736.85|734.85|0
1642012020000|2022-01-12 18:27:00|737.54|735.54|738.01|736.01|738.01|736.01|737.54|735.54|0
1642012030000|2022-01-12 18:27:10|738.47|736.47|738.24|736.24|738.47|736.47|738.24|736.24|0
1642012040000|2022-01-12 18:27:20|738.47|736.47|738.7|736.7|738.7|736.7|738.47|736.47|0
1642012050000|2022-01-12 18:27:30|738.12|736.12|738.24|736.24|738.47|736.47|738.12|736.12|0
1642012060000|2022-01-12 18:27:40|738.47|736.47|738.7|736.7|738.7|736.7|738.47|736.47|0
1642012070000|2022-01-12 18:27:50|738.47|736.47|738.47|736.47|738.7|736.7|738.47|736.47|0
1642012080000|2022-01-12 18:28:00|738.93|736.93|739.17|737.17|739.17|737.17|738.93|736.93|0
1642012090000|2022-01-12 18:28:10|739.4|737.4|739.63|737.63|739.63|737.63|739.4|737.4|0
1642012100000|2022-01-12 18:28:20|739.86|737.86|739.86|737.86|740.09|738.09|739.86|737.86|0
1642012110000|2022-01-12 18:28:30|739.63|737.63|739.17|737.17|739.63|737.63|738.93|736.93|0
1642012120000|2022-01-12 18:28:40|738.93|736.93|738.93|736.93|739.17|737.17|738.93|736.93|0
1642012130000|2022-01-12 18:28:50|738.7|736.7|738.7|736.7|738.93|736.93|738.7|736.7|0
1642012140000|2022-01-12 18:29:00|738.93|736.93|738.93|736.93|738.93|736.93|738.93|736.93|0
1642012150000|2022-01-12 18:29:10|738.7|736.7|737.78|735.78|738.7|736.7|737.78|735.78|0
1642012160000|2022-01-12 18:29:20|737.31|735.31|735.92|733.92|737.31|735.31|735.92|733.92|0
1642012170000|2022-01-12 18:29:30|735.69|733.69|735.92|733.92|735.92|733.92|735.69|733.69|0
1642012180000|2022-01-12 18:29:40|735.23|733.23|735.23|733.23|735.69|733.69|735.23|733.23|0
1642012190000|2022-01-12 18:29:50|735.69|733.69|736.62|734.62|736.62|734.62|735.69|733.69|0
1642012200000|2022-01-12 18:30:00|736.39|734.39|736.15|734.15|736.39|734.39|735.46|733.46|0
1642012210000|2022-01-12 18:30:10|736.39|734.39|735.46|733.46|736.39|734.39|735.46|733.46|0
1642012220000|2022-01-12 18:30:20|734.77|732.77|734.07|732.07|734.77|732.77|734.07|732.07|0
1642012230000|2022-01-12 18:30:30|734.3|732.3|734.3|732.3|734.53|732.53|734.3|732.3|0
1642012240000|2022-01-12 18:30:40|734.53|732.53|735.23|733.23|735.46|733.46|734.53|732.53|0
1642012250000|2022-01-12 18:30:50|735.46|733.46|735.92|733.92|735.92|733.92|735.46|733.46|0
1642012260000|2022-01-12 18:31:00|736.39|734.39|735.92|733.92|736.39|734.39|735.92|733.92|0
1642012270000|2022-01-12 18:31:10|735.69|733.69|735.69|733.69|735.69|733.69|735.46|733.46|0
1642012280000|2022-01-12 18:31:20|735.92|733.92|736.15|734.15|736.15|734.15|735.92|733.92|0
1642012290000|2022-01-12 18:31:30|736.39|734.39|736.15|734.15|736.39|734.39|736.15|734.15|0
1642012300000|2022-01-12 18:31:40|735.92|733.92|737.31|735.31|737.31|735.31|735.92|733.92|0
1642012310000|2022-01-12 18:31:50|737.77|735.77|737.77|735.77|738.01|736.01|737.77|735.77|0
1642012320000|2022-01-12 18:32:00|738.01|736.01|738.47|736.47|738.47|736.47|738.01|736.01|0
1642012330000|2022-01-12 18:32:10|738.7|736.7|738.7|736.7|738.93|736.93|738.7|736.7|0
1642012340000|2022-01-12 18:32:20|738.93|736.93|738.24|736.24|738.93|736.93|738.24|736.24|0
1642012350000|2022-01-12 18:32:30|738.01|736.01|737.77|735.77|738.01|736.01|737.77|735.77|0
1642012360000|2022-01-12 18:32:40|737.54|735.54|737.31|735.31|737.54|735.54|737.31|735.31|0
1642012370000|2022-01-12 18:32:50|737.54|735.54|737.54|735.54|737.77|735.77|737.54|735.54|0
1642012380000|2022-01-12 18:33:00|738.01|736.01|737.77|735.77|738.01|736.01|737.77|735.77|0
1642012390000|2022-01-12 18:33:10|738.24|736.24|738.01|736.01|738.24|736.24|738.01|736.01|0
1642012400000|2022-01-12 18:33:20|738.24|736.24|738.24|736.24|738.24|736.24|738.24|736.24|0
1642012420000|2022-01-12 18:33:40|738.7|736.7|738.7|736.7|738.7|736.7|738.7|736.7|0
1642012430000|2022-01-12 18:33:50|738.93|736.93|738.24|736.24|738.93|736.93|738.24|736.24|0
1642012440000|2022-01-12 18:34:00|738.93|736.93|738|736|738.93|736.93|738|736|0
1642012450000|2022-01-12 18:34:10|738.24|736.24|738.12|736.12|738.24|736.24|737.77|735.77|0
1642012460000|2022-01-12 18:34:20|738.24|736.24|738.24|736.24|738.47|736.47|738.24|736.24|0
1642012470000|2022-01-12 18:34:30|737.77|735.77|737.88|735.88|737.88|735.88|737.54|735.54|0
1642012480000|2022-01-12 18:34:40|738.24|736.24|738.24|736.24|738.24|736.24|738|736|0
1642012490000|2022-01-12 18:34:50|738|736|738.24|736.24|738.24|736.24|738|736|0
1642012500000|2022-01-12 18:35:00|738|736|737.54|735.54|738|736|737.54|735.54|0
1642012510000|2022-01-12 18:35:10|737.31|735.31|737.31|735.31|737.31|735.31|737.08|735.08|0
1642012520000|2022-01-12 18:35:20|737.08|735.08|736.38|734.38|737.08|735.08|736.38|734.38|0
1642012530000|2022-01-12 18:35:30|736.15|734.15|736.15|734.15|736.38|734.38|736.15|734.15|0
1642012540000|2022-01-12 18:35:40|735.69|733.69|736.15|734.15|736.15|734.15|735.46|733.46|0
1642012550000|2022-01-12 18:35:50|735.92|733.92|736.03|734.03|736.15|734.15|735.92|733.92|0
1642012560000|2022-01-12 18:36:00|735.69|733.69|735.69|733.69|735.92|733.92|735.69|733.69|0
1642012570000|2022-01-12 18:36:10|735.46|733.46|735|733|735.46|733.46|735|733|0
1642012580000|2022-01-12 18:36:20|734.76|732.76|734.3|732.3|734.76|732.76|734.3|732.3|0
1642012590000|2022-01-12 18:36:30|734.53|732.53|734.53|732.53|734.76|732.76|734.3|732.3|0
1642012600000|2022-01-12 18:36:40|734.99|732.99|735.23|733.23|735.23|733.23|734.99|732.99|0
1642012610000|2022-01-12 18:36:50|734.99|732.99|734.99|732.99|734.99|732.99|734.76|732.76|0
1642012620000|2022-01-12 18:37:00|734.76|732.76|734.18|732.18|734.76|732.76|734.18|732.18|0
1642012630000|2022-01-12 18:37:10|734.07|732.07|733.84|731.84|734.3|732.3|733.84|731.84|0
1642012640000|2022-01-12 18:37:20|734.07|732.07|734.3|732.3|734.3|732.3|734.07|732.07|0
1642012650000|2022-01-12 18:37:30|734.53|732.53|734.76|732.76|734.76|732.76|734.53|732.53|0
1642012660000|2022-01-12 18:37:40|734.99|732.99|735.69|733.69|735.92|733.92|734.99|732.99|0
1642012670000|2022-01-12 18:37:50|735.46|733.46|735.46|733.46|735.46|733.46|735.23|733.23|0
1642012680000|2022-01-12 18:38:00|735.57|733.57|735.69|733.69|735.69|733.69|735.46|733.46|0
1642012690000|2022-01-12 18:38:10|735.92|733.92|735.46|733.46|735.92|733.92|735.46|733.46|0
1642012700000|2022-01-12 18:38:20|735.23|733.23|735.23|733.23|735.23|733.23|735.23|733.23|0
1642012710000|2022-01-12 18:38:30|734.99|732.99|734.99|732.99|734.99|732.99|734.99|732.99|0
1642012720000|2022-01-12 18:38:40|734.87|732.87|734.76|732.76|734.99|732.99|734.76|732.76|0
1642012730000|2022-01-12 18:38:50|734.99|732.99|734.99|732.99|734.99|732.99|734.76|732.76|0
1642012740000|2022-01-12 18:39:00|735.23|733.23|735.23|733.23|735.46|733.46|735.23|733.23|0
1642012750000|2022-01-12 18:39:10|734.99|732.99|735.23|733.23|735.23|733.23|734.99|732.99|0
1642012760000|2022-01-12 18:39:20|735.46|733.46|735.69|733.69|735.69|733.69|735.46|733.46|0
1642012770000|2022-01-12 18:39:30|735.92|733.92|735.69|733.69|735.92|733.92|735.69|733.69|0
1642012780000|2022-01-12 18:39:40|735.46|733.46|735.69|733.69|735.69|733.69|735.23|733.23|0
1642012790000|2022-01-12 18:39:50|735.46|733.46|735.46|733.46|735.46|733.46|735.46|733.46|0
1642012800000|2022-01-12 18:40:00|735.69|733.69|735.46|733.46|735.69|733.69|735.46|733.46|0
1642012810000|2022-01-12 18:40:10|735.92|733.92|735.46|733.46|735.92|733.92|735.46|733.46|0
1642012820000|2022-01-12 18:40:20|735.22|733.22|735.22|733.22|735.22|733.22|735.22|733.22|0
1642012830000|2022-01-12 18:40:30|735.46|733.46|735.92|733.92|735.92|733.92|735.46|733.46|0
1642012840000|2022-01-12 18:40:40|735.69|733.69|735.92|733.92|735.92|733.92|735.69|733.69|0
1642012850000|2022-01-12 18:40:50|735.8|733.8|735.69|733.69|735.8|733.8|735.46|733.46|0
1642012860000|2022-01-12 18:41:00|735.92|733.92|736.15|734.15|736.15|734.15|735.69|733.69|0
1642012870000|2022-01-12 18:41:10|735.92|733.92|736.15|734.15|736.15|734.15|735.92|733.92|0
1642012880000|2022-01-12 18:41:20|736.38|734.38|736.84|734.84|736.84|734.84|736.38|734.38|0
1642012890000|2022-01-12 18:41:30|737.31|735.31|737.31|735.31|737.31|735.31|736.84|734.84|0
1642012900000|2022-01-12 18:41:40|737.08|735.08|736.84|734.84|737.08|735.08|736.84|734.84|0
1642012910000|2022-01-12 18:41:50|737.08|735.08|736.61|734.61|737.08|735.08|736.61|734.61|0
1642012920000|2022-01-12 18:42:00|736.84|734.84|736.84|734.84|736.84|734.84|736.84|734.84|0
1642012930000|2022-01-12 18:42:10|736.61|734.61|736.38|734.38|736.61|734.61|736.38|734.38|0
1642012940000|2022-01-12 18:42:20|736.26|734.26|736.38|734.38|736.38|734.38|736.15|734.15|0
1642012950000|2022-01-12 18:42:30|736.61|734.61|736.61|734.61|736.84|734.84|736.61|734.61|0
1642012960000|2022-01-12 18:42:40|736.84|734.84|737.54|735.54|737.54|735.54|736.84|734.84|0
1642012970000|2022-01-12 18:42:50|737.77|735.77|737.31|735.31|738|736|737.31|735.31|0
1642012980000|2022-01-12 18:43:00|737.08|735.08|737.08|735.08|737.08|735.08|736.84|734.84|0
1642012990000|2022-01-12 18:43:10|736.84|734.84|736.61|734.61|736.84|734.84|736.61|734.61|0
1642013010000|2022-01-12 18:43:30|736.84|734.84|736.61|734.61|736.84|734.84|736.61|734.61|0
1642013020000|2022-01-12 18:43:40|736.38|734.38|735.92|733.92|736.38|734.38|735.92|733.92|0
1642013030000|2022-01-12 18:43:50|736.15|734.15|736.15|734.15|736.15|734.15|736.15|734.15|0
1642013040000|2022-01-12 18:44:00|735.92|733.92|736.38|734.38|736.38|734.38|735.92|733.92|0
1642013050000|2022-01-12 18:44:10|736.15|734.15|735.92|733.92|736.15|734.15|735.92|733.92|0
1642013060000|2022-01-12 18:44:20|736.15|734.15|736.61|734.61|736.61|734.61|736.15|734.15|0
1642013070000|2022-01-12 18:44:30|736.84|734.84|736.84|734.84|737.07|735.07|736.61|734.61|0
1642013080000|2022-01-12 18:44:40|736.61|734.61|736.84|734.84|736.84|734.84|736.61|734.61|0
1642013090000|2022-01-12 18:44:50|736.61|734.61|736.61|734.61|736.61|734.61|736.61|734.61|0
1642013100000|2022-01-12 18:45:00|736.84|734.84|736.61|734.61|736.84|734.84|736.61|734.61|0
1642013110000|2022-01-12 18:45:10|735.45|733.45|735.45|733.45|735.92|733.92|735.45|733.45|0
1642013120000|2022-01-12 18:45:20|735.69|733.69|735.45|733.45|735.69|733.69|735.45|733.45|0
1642013130000|2022-01-12 18:45:30|735.69|733.69|735.69|733.69|735.92|733.92|735.69|733.69|0
1642013140000|2022-01-12 18:45:40|736.38|734.38|736.61|734.61|736.61|734.61|736.38|734.38|0
1642013150000|2022-01-12 18:45:50|736.84|734.84|736.61|734.61|737.07|735.07|736.61|734.61|0
1642013160000|2022-01-12 18:46:00|736.84|734.84|736.84|734.84|736.84|734.84|736.84|734.84|0
1642013170000|2022-01-12 18:46:10|736.61|734.61|736.61|734.61|736.84|734.84|736.61|734.61|0
1642013180000|2022-01-12 18:46:20|736.84|734.84|737.07|735.07|737.07|735.07|736.61|734.61|0
1642013190000|2022-01-12 18:46:30|737.31|735.31|738.23|736.23|738.23|736.23|737.31|735.31|0
1642013200000|2022-01-12 18:46:40|738.46|736.46|738.23|736.23|738.46|736.46|738.23|736.23|0
1642013210000|2022-01-12 18:46:50|738.46|736.46|738.46|736.46|738.46|736.46|738.23|736.23|0
1642013220000|2022-01-12 18:47:00|738.23|736.23|738.23|736.23|738.23|736.23|738|736|0
1642013230000|2022-01-12 18:47:10|738|736|738.23|736.23|738.23|736.23|738|736|0
1642013240000|2022-01-12 18:47:20|738.46|736.46|738.23|736.23|738.46|736.46|738.23|736.23|0
1642013250000|2022-01-12 18:47:30|738.46|736.46|738.23|736.23|738.46|736.46|738.23|736.23|0
1642013260000|2022-01-12 18:47:40|738|736|738|736|738|736|738|736|0
1642013270000|2022-01-12 18:47:50|737.54|735.54|738|736|738|736|737.54|735.54|0
1642013280000|2022-01-12 18:48:00|738.23|736.23|738.23|736.23|738.46|736.46|738.23|736.23|0
1642013290000|2022-01-12 18:48:10|738|736|737.54|735.54|738|736|737.54|735.54|0
1642013300000|2022-01-12 18:48:20|737.77|735.77|737.65|735.65|738|736|737.65|735.65|0
1642013310000|2022-01-12 18:48:30|738|736|737.77|735.77|738|736|737.77|735.77|0
1642013320000|2022-01-12 18:48:40|737.54|735.54|736.84|734.84|737.54|735.54|736.84|734.84|0
1642013330000|2022-01-12 18:48:50|736.61|734.61|736.61|734.61|736.61|734.61|736.38|734.38|0
1642013340000|2022-01-12 18:49:00|736.84|734.84|737.07|735.07|737.07|735.07|736.61|734.61|0
1642013350000|2022-01-12 18:49:10|737.3|735.3|737.07|735.07|737.3|735.3|737.07|735.07|0
1642013360000|2022-01-12 18:49:20|736.84|734.84|736.61|734.61|736.84|734.84|736.61|734.61|0
1642013370000|2022-01-12 18:49:30|736.38|734.38|736.15|734.15|736.38|734.38|736.15|734.15|0
1642013380000|2022-01-12 18:49:40|736.38|734.38|736.15|734.15|736.38|734.38|736.15|734.15|0
1642013390000|2022-01-12 18:49:50|735.91|733.91|735.68|733.68|736.15|734.15|735.68|733.68|0
1642013400000|2022-01-12 18:50:00|735.45|733.45|735.22|733.22|735.45|733.45|735.22|733.22|0
1642013410000|2022-01-12 18:50:10|735.45|733.45|735.91|733.91|735.91|733.91|735.45|733.45|0
1642013420000|2022-01-12 18:50:20|735.68|733.68|734.53|732.53|735.68|733.68|734.53|732.53|0
1642013430000|2022-01-12 18:50:30|733.6|731.6|733.83|731.83|733.83|731.83|733.6|731.6|0
1642013440000|2022-01-12 18:50:40|733.37|731.37|732.91|730.91|733.37|731.37|732.91|730.91|0
1642013450000|2022-01-12 18:50:50|733.14|731.14|732.91|730.91|733.14|731.14|732.91|730.91|0
1642013460000|2022-01-12 18:51:00|732.68|730.68|732.68|730.68|732.68|730.68|732.21|730.21|0
1642013470000|2022-01-12 18:51:10|732.91|730.91|732.68|730.68|733.14|731.14|732.68|730.68|0
1642013480000|2022-01-12 18:51:20|732.91|730.91|733.37|731.37|733.37|731.37|732.91|730.91|0
1642013490000|2022-01-12 18:51:30|733.6|731.6|734.06|732.06|734.06|732.06|733.6|731.6|0
1642013500000|2022-01-12 18:51:40|734.29|732.29|734.76|732.76|734.76|732.76|734.29|732.29|0
1642013510000|2022-01-12 18:51:50|734.29|732.29|733.6|731.6|734.29|732.29|733.6|731.6|0
1642013520000|2022-01-12 18:52:00|733.14|731.14|732.44|730.44|733.14|731.14|732.44|730.44|0
1642013530000|2022-01-12 18:52:10|731.52|729.52|730.83|728.83|731.52|729.52|730.6|728.6|0
1642013540000|2022-01-12 18:52:20|731.06|729.06|730.6|728.6|731.06|729.06|730.6|728.6|0
1642013550000|2022-01-12 18:52:30|730.83|728.83|730.83|728.83|731.06|729.06|730.6|728.6|0
1642013560000|2022-01-12 18:52:40|730.6|728.6|731.29|729.29|731.29|729.29|730.6|728.6|0
1642013570000|2022-01-12 18:52:50|730.83|728.83|730.36|728.36|730.83|728.83|730.36|728.36|0
1642013580000|2022-01-12 18:53:00|730.71|728.71|732.21|730.21|732.21|730.21|730.71|728.71|0
1642013590000|2022-01-12 18:53:10|732.68|730.68|732.68|730.68|733.14|731.14|732.68|730.68|0
1642013600000|2022-01-12 18:53:20|732.21|730.21|731.98|729.98|732.21|730.21|731.98|729.98|0
1642013610000|2022-01-12 18:53:30|731.75|729.75|732.21|730.21|732.21|730.21|731.75|729.75|0
1642013620000|2022-01-12 18:53:40|731.98|729.98|731.75|729.75|731.98|729.98|731.75|729.75|0
1642013630000|2022-01-12 18:53:50|731.98|729.98|732.67|730.67|732.91|730.91|731.98|729.98|0
1642013640000|2022-01-12 18:54:00|732.44|730.44|732.91|730.91|732.91|730.91|732.44|730.44|0
1642013650000|2022-01-12 18:54:10|732.44|730.44|732.44|730.44|732.44|730.44|732.44|730.44|0
1642013660000|2022-01-12 18:54:20|732.21|730.21|732.44|730.44|732.44|730.44|731.98|729.98|0
1642013670000|2022-01-12 18:54:30|732.21|730.21|732.21|730.21|732.21|730.21|731.98|729.98|0
1642013680000|2022-01-12 18:54:40|732.44|730.44|732.21|730.21|732.44|730.44|732.21|730.21|0
1642013690000|2022-01-12 18:54:50|731.98|729.98|732.44|730.44|732.67|730.67|731.98|729.98|0
1642013700000|2022-01-12 18:55:00|732.21|730.21|731.75|729.75|732.21|730.21|731.75|729.75|0
1642013710000|2022-01-12 18:55:10|731.98|729.98|731.75|729.75|731.98|729.98|731.29|729.29|0
1642013720000|2022-01-12 18:55:20|731.98|729.98|731.98|729.98|732.21|730.21|731.98|729.98|0
1642013730000|2022-01-12 18:55:30|731.75|729.75|732.21|730.21|732.21|730.21|731.75|729.75|0
1642013740000|2022-01-12 18:55:40|732.44|730.44|731.29|729.29|732.44|730.44|731.29|729.29|0
1642013750000|2022-01-12 18:55:50|731.52|729.52|731.98|729.98|731.98|729.98|731.52|729.52|0
1642013760000|2022-01-12 18:56:00|732.21|730.21|732.91|730.91|732.91|730.91|731.98|729.98|0
1642013770000|2022-01-12 18:56:10|733.14|731.14|733.6|731.6|733.6|731.6|733.14|731.14|0
1642013780000|2022-01-12 18:56:20|733.83|731.83|733.14|731.14|733.83|731.83|733.14|731.14|0
1642013790000|2022-01-12 18:56:30|732.67|730.67|732.44|730.44|732.67|730.67|732.44|730.44|0
1642013800000|2022-01-12 18:56:40|732.67|730.67|732.9|730.9|732.9|730.9|732.67|730.67|0
1642013810000|2022-01-12 18:56:50|733.14|731.14|732.9|730.9|733.14|731.14|732.9|730.9|0
1642013820000|2022-01-12 18:57:00|732.67|730.67|732.9|730.9|732.9|730.9|732.21|730.21|0
1642013830000|2022-01-12 18:57:10|733.14|731.14|733.14|731.14|733.14|731.14|732.9|730.9|0
1642013840000|2022-01-12 18:57:20|733.6|731.6|733.14|731.14|733.6|731.6|733.14|731.14|0
1642013850000|2022-01-12 18:57:30|733.6|731.6|733.14|731.14|733.6|731.6|733.14|731.14|0
1642013860000|2022-01-12 18:57:40|732.9|730.9|732.9|730.9|732.9|730.9|732.9|730.9|0
1642013870000|2022-01-12 18:57:50|733.14|731.14|733.37|731.37|733.37|731.37|733.14|731.14|0
1642013880000|2022-01-12 18:58:00|732.9|730.9|732.9|730.9|732.9|730.9|732.9|730.9|0
1642013890000|2022-01-12 18:58:10|732.67|730.67|731.75|729.75|732.67|730.67|731.75|729.75|0
1642013900000|2022-01-12 18:58:20|732.21|730.21|732.21|730.21|732.21|730.21|731.98|729.98|0
1642013910000|2022-01-12 18:58:30|731.98|729.98|731.75|729.75|731.98|729.98|731.75|729.75|0
1642013920000|2022-01-12 18:58:40|732.21|730.21|732.9|730.9|732.9|730.9|732.21|730.21|0
1642013930000|2022-01-12 18:58:50|732.67|730.67|732.44|730.44|732.67|730.67|732.44|730.44|0
1642013940000|2022-01-12 18:59:00|732.9|730.9|732.9|730.9|733.14|731.14|732.9|730.9|0
1642013950000|2022-01-12 18:59:10|732.44|730.44|732.21|730.21|732.44|730.44|732.21|730.21|0
1642013960000|2022-01-12 18:59:20|732.67|730.67|731.98|729.98|732.67|730.67|731.98|729.98|0
1642013970000|2022-01-12 18:59:30|732.21|730.21|731.98|729.98|732.21|730.21|731.98|729.98|0
1642013980000|2022-01-12 18:59:40|731.75|729.75|731.29|729.29|731.98|729.98|731.29|729.29|0
1642013990000|2022-01-12 18:59:50|731.98|729.98|731.86|729.86|731.98|729.98|731.75|729.75|0
1642014000000|2022-01-12 19:00:00|731.29|729.29|731.05|729.05|731.29|729.29|730.36|728.36|0
1642014010000|2022-01-12 19:00:10|730.82|728.82|730.59|728.59|730.82|728.82|730.13|728.13|0
1642014020000|2022-01-12 19:00:20|730.82|728.82|731.29|729.29|731.29|729.29|730.82|728.82|0
1642014030000|2022-01-12 19:00:30|731.98|729.98|731.98|729.98|732.21|730.21|731.75|729.75|0
1642014040000|2022-01-12 19:00:40|730.59|728.59|731.29|729.29|731.29|729.29|730.36|728.36|0
1642014050000|2022-01-12 19:00:50|731.05|729.05|730.82|728.82|731.05|729.05|730.82|728.82|0
1642014060000|2022-01-12 19:01:00|731.05|729.05|731.28|729.28|731.52|729.52|731.05|729.05|0
1642014070000|2022-01-12 19:01:10|730.82|728.82|731.05|729.05|731.05|729.05|730.13|728.13|0
1642014080000|2022-01-12 19:01:20|730.82|728.82|730.82|728.82|730.93|728.93|730.59|728.59|0
1642014090000|2022-01-12 19:01:30|731.28|729.28|731.52|729.52|731.52|729.52|731.28|729.28|0
1642014100000|2022-01-12 19:01:40|731.05|729.05|730.82|728.82|731.05|729.05|730.59|728.59|0
1642014110000|2022-01-12 19:01:50|731.05|729.05|730.82|728.82|731.05|729.05|730.82|728.82|0
1642014120000|2022-01-12 19:02:00|730.59|728.59|728.97|726.97|730.59|728.59|728.97|726.97|0
1642014130000|2022-01-12 19:02:10|729.44|727.44|729.09|727.09|729.44|727.44|728.74|726.74|0
1642014140000|2022-01-12 19:02:20|729.21|727.21|730.13|728.13|730.13|728.13|729.21|727.21|0
1642014150000|2022-01-12 19:02:30|729.9|727.9|730.13|728.13|730.13|728.13|729.9|727.9|0
1642014160000|2022-01-12 19:02:40|729.9|727.9|729.2|727.2|729.9|727.9|728.97|726.97|0
1642014170000|2022-01-12 19:02:50|728.97|726.97|728.51|726.51|728.97|726.97|728.51|726.51|0
1642014180000|2022-01-12 19:03:00|728.97|726.97|728.74|726.74|728.97|726.97|728.74|726.74|0
1642014190000|2022-01-12 19:03:10|729.2|727.2|729.44|727.44|729.44|727.44|729.2|727.2|0
1642014200000|2022-01-12 19:03:20|728.97|726.97|728.51|726.51|728.97|726.97|728.51|726.51|0
1642014210000|2022-01-12 19:03:30|728.28|726.28|728.05|726.05|728.28|726.28|728.05|726.05|0
1642014220000|2022-01-12 19:03:40|728.28|726.28|727.13|725.13|728.28|726.28|727.13|725.13|0
1642014230000|2022-01-12 19:03:50|727.36|725.36|727.36|725.36|727.36|725.36|727.13|725.13|0
1642014240000|2022-01-12 19:04:00|726.9|724.9|726.66|724.66|726.9|724.9|726.43|724.43|0
1642014250000|2022-01-12 19:04:10|727.13|725.13|727.82|725.82|727.82|725.82|727.13|725.13|0
1642014260000|2022-01-12 19:04:20|728.28|726.28|728.28|726.28|728.51|726.51|728.28|726.28|0
1642014270000|2022-01-12 19:04:30|728.51|726.51|728.97|726.97|728.97|726.97|728.51|726.51|0
1642014280000|2022-01-12 19:04:40|728.51|726.51|729.44|727.44|729.44|727.44|728.51|726.51|0
1642014290000|2022-01-12 19:04:50|728.97|726.97|728.74|726.74|728.97|726.97|728.74|726.74|0
1642014300000|2022-01-12 19:05:00|727.82|725.82|728.05|726.05|728.05|726.05|727.36|725.36|0
1642014310000|2022-01-12 19:05:10|728.51|726.51|729.43|727.43|729.43|727.43|728.51|726.51|0
1642014320000|2022-01-12 19:05:20|729.9|727.9|729.67|727.67|730.13|728.13|729.67|727.67|0
1642014330000|2022-01-12 19:05:30|729.9|727.9|729.2|727.2|729.9|727.9|729.2|727.2|0
1642014340000|2022-01-12 19:05:40|728.74|726.74|728.05|726.05|728.74|726.74|728.05|726.05|0
1642014350000|2022-01-12 19:05:50|728.28|726.28|728.74|726.74|728.74|726.74|728.28|726.28|0
1642014360000|2022-01-12 19:06:00|728.51|726.51|728.97|726.97|728.97|726.97|728.51|726.51|0
1642014370000|2022-01-12 19:06:10|728.74|726.74|728.51|726.51|728.74|726.74|727.82|725.82|0
1642014380000|2022-01-12 19:06:20|728.74|726.74|728.28|726.28|728.74|726.74|728.28|726.28|0
1642014390000|2022-01-12 19:06:30|728.05|726.05|729.43|727.43|729.43|727.43|728.05|726.05|0
1642014400000|2022-01-12 19:06:40|729.9|727.9|730.13|728.13|730.24|728.24|729.9|727.9|0
1642014410000|2022-01-12 19:06:50|729.9|727.9|729.9|727.9|729.9|727.9|729.67|727.67|0
1642014420000|2022-01-12 19:07:00|729.2|727.2|728.74|726.74|729.2|727.2|728.74|726.74|0
1642014430000|2022-01-12 19:07:10|728.97|726.97|728.74|726.74|728.97|726.97|728.74|726.74|0
1642014440000|2022-01-12 19:07:20|728.51|726.51|728.51|726.51|728.51|726.51|728.51|726.51|0
1642014450000|2022-01-12 19:07:30|728.28|726.28|729.2|727.2|729.2|727.2|728.28|726.28|0
1642014460000|2022-01-12 19:07:40|728.97|726.97|729.54|727.54|729.54|727.54|728.97|726.97|0
1642014470000|2022-01-12 19:07:50|729.66|727.66|730.13|728.13|730.13|728.13|729.66|727.66|0
1642014480000|2022-01-12 19:08:00|729.9|727.9|730.36|728.36|730.47|728.47|729.9|727.9|0
1642014490000|2022-01-12 19:08:10|730.13|728.13|730.59|728.59|730.59|728.59|730.13|728.13|0
1642014500000|2022-01-12 19:08:20|730.82|728.82|731.05|729.05|731.05|729.05|730.82|728.82|0
1642014510000|2022-01-12 19:08:30|730.36|728.36|729.66|727.66|730.36|728.36|729.66|727.66|0
1642014520000|2022-01-12 19:08:40|730.36|728.36|730.36|728.36|730.36|728.36|730.36|728.36|0
1642014530000|2022-01-12 19:08:50|730.13|728.13|730.13|728.13|730.13|728.13|730.13|728.13|0
1642014540000|2022-01-12 19:09:00|730.36|728.36|730.13|728.13|730.36|728.36|730.13|728.13|0
1642014550000|2022-01-12 19:09:10|730.82|728.82|731.28|729.28|731.51|729.51|730.82|728.82|0
1642014560000|2022-01-12 19:09:20|731.51|729.51|730.82|728.82|731.51|729.51|730.82|728.82|0
1642014570000|2022-01-12 19:09:30|730.59|728.59|730.36|728.36|730.59|728.59|730.36|728.36|0
1642014580000|2022-01-12 19:09:40|730.13|728.13|729.66|727.66|730.13|728.13|729.66|727.66|0
1642014590000|2022-01-12 19:09:50|729.89|727.89|729.2|727.2|729.89|727.89|729.2|727.2|0
1642014600000|2022-01-12 19:10:00|729.43|727.43|728.74|726.74|729.43|727.43|728.74|726.74|0
1642014610000|2022-01-12 19:10:10|728.51|726.51|728.74|726.74|728.74|726.74|728.28|726.28|0
1642014620000|2022-01-12 19:10:20|729.43|727.43|729.89|727.89|729.89|727.89|729.43|727.43|0
1642014630000|2022-01-12 19:10:30|730.13|728.13|729.89|727.89|730.13|728.13|729.89|727.89|0
1642014640000|2022-01-12 19:10:40|729.66|727.66|729.89|727.89|729.89|727.89|729.66|727.66|0
1642014650000|2022-01-12 19:10:50|730.36|728.36|729.89|727.89|730.36|728.36|729.89|727.89|0
1642014660000|2022-01-12 19:11:00|730.13|728.13|730.13|728.13|730.13|728.13|729.89|727.89|0
1642014670000|2022-01-12 19:11:10|729.89|727.89|729.89|727.89|730.13|728.13|729.89|727.89|0
1642014680000|2022-01-12 19:11:20|729.43|727.43|730.36|728.36|730.36|728.36|729.43|727.43|0
1642014690000|2022-01-12 19:11:30|730.82|728.82|730.36|728.36|730.82|728.82|730.36|728.36|0
1642014700000|2022-01-12 19:11:40|730.13|728.13|730.13|728.13|730.13|728.13|729.89|727.89|0
1642014710000|2022-01-12 19:11:50|729.89|727.89|729.66|727.66|729.89|727.89|729.43|727.43|0
1642014720000|2022-01-12 19:12:00|730.12|728.12|730.12|728.12|730.36|728.36|730.12|728.12|0
1642014730000|2022-01-12 19:12:10|730.36|728.36|730.82|728.82|730.82|728.82|730.12|728.12|0
1642014740000|2022-01-12 19:12:20|730.59|728.59|731.51|729.51|731.51|729.51|730.59|728.59|0
1642014750000|2022-01-12 19:12:30|731.74|729.74|731.97|729.97|731.97|729.97|731.74|729.74|0
1642014760000|2022-01-12 19:12:40|731.74|729.74|731.97|729.97|731.97|729.97|731.74|729.74|0
1642014770000|2022-01-12 19:12:50|732.67|730.67|732.67|730.67|732.9|730.9|732.67|730.67|0
1642014780000|2022-01-12 19:13:00|732.44|730.44|732.67|730.67|732.67|730.67|732.44|730.44|0
1642014790000|2022-01-12 19:13:10|732.9|730.9|732.44|730.44|732.9|730.9|732.44|730.44|0
1642014800000|2022-01-12 19:13:20|731.51|729.51|731.28|729.28|731.51|729.51|731.28|729.28|0
1642014810000|2022-01-12 19:13:30|731.51|729.51|731.28|729.28|731.51|729.51|731.28|729.28|0
1642014820000|2022-01-12 19:13:40|731.51|729.51|731.28|729.28|731.51|729.51|731.28|729.28|0
1642014830000|2022-01-12 19:13:50|731.51|729.51|731.51|729.51|731.51|729.51|731.28|729.28|0
1642014840000|2022-01-12 19:14:00|731.28|729.28|731.28|729.28|731.51|729.51|731.28|729.28|0
1642014850000|2022-01-12 19:14:10|731.51|729.51|731.51|729.51|731.97|729.97|731.51|729.51|0
1642014860000|2022-01-12 19:14:20|731.97|729.97|732.2|730.2|732.2|730.2|731.97|729.97|0
1642014870000|2022-01-12 19:14:30|732.67|730.67|732.67|730.67|732.9|730.9|732.67|730.67|0
1642014880000|2022-01-12 19:14:40|732.43|730.43|733.13|731.13|733.13|731.13|732.43|730.43|0
1642014890000|2022-01-12 19:14:50|732.9|730.9|732.67|730.67|732.9|730.9|732.67|730.67|0
1642014900000|2022-01-12 19:15:00|732.9|730.9|732.43|730.43|732.9|730.9|732.43|730.43|0
1642014910000|2022-01-12 19:15:10|732.67|730.67|732.9|730.9|733.13|731.13|732.67|730.67|0
1642014920000|2022-01-12 19:15:20|733.13|731.13|733.36|731.36|733.59|731.59|733.13|731.13|0
1642014930000|2022-01-12 19:15:30|732.9|730.9|732.9|730.9|733.13|731.13|732.9|730.9|0
1642014940000|2022-01-12 19:15:40|733.13|731.13|733.13|731.13|733.36|731.36|733.13|731.13|0
1642014950000|2022-01-12 19:15:50|733.36|731.36|733.13|731.13|733.36|731.36|733.13|731.13|0
1642014960000|2022-01-12 19:16:00|733.36|731.36|733.36|731.36|733.59|731.59|733.36|731.36|0
1642014970000|2022-01-12 19:16:10|733.01|731.01|732.9|730.9|733.01|731.01|732.9|730.9|0
1642014980000|2022-01-12 19:16:20|732.43|730.43|732.43|730.43|732.43|730.43|732.2|730.2|0
1642014990000|2022-01-12 19:16:30|732.2|730.2|732.2|730.2|732.2|730.2|731.97|729.97|0
1642015000000|2022-01-12 19:16:40|731.97|729.97|732.67|730.67|733.13|731.13|731.97|729.97|0
1642015020000|2022-01-12 19:17:00|732.43|730.43|732.9|730.9|732.9|730.9|732.43|730.43|0
1642015030000|2022-01-12 19:17:10|733.13|731.13|732.66|730.66|733.13|731.13|732.66|730.66|0
1642015040000|2022-01-12 19:17:20|732.9|730.9|733.36|731.36|733.36|731.36|732.9|730.9|0
1642015050000|2022-01-12 19:17:30|732.9|730.9|733.36|731.36|733.36|731.36|732.66|730.66|0
1642015060000|2022-01-12 19:17:40|733.13|731.13|732.9|730.9|733.36|731.36|732.9|730.9|0
1642015070000|2022-01-12 19:17:50|732.66|730.66|732.66|730.66|732.66|730.66|732.66|730.66|0
1642015080000|2022-01-12 19:18:00|732.9|730.9|732.9|730.9|732.9|730.9|732.66|730.66|0
1642015090000|2022-01-12 19:18:10|733.13|731.13|733.13|731.13|733.13|731.13|733.13|731.13|0
1642015100000|2022-01-12 19:18:20|732.9|730.9|732.9|730.9|732.9|730.9|732.66|730.66|0
1642015110000|2022-01-12 19:18:30|733.13|731.13|733.13|731.13|733.13|731.13|733.13|731.13|0
1642015120000|2022-01-12 19:18:40|733.36|731.36|733.82|731.82|733.82|731.82|733.36|731.36|0
1642015130000|2022-01-12 19:18:50|734.05|732.05|734.28|732.28|734.28|732.28|734.05|732.05|0
1642015140000|2022-01-12 19:19:00|733.82|731.82|734.05|732.05|734.05|732.05|733.82|731.82|0
1642015150000|2022-01-12 19:19:10|733.82|731.82|734.05|732.05|734.05|732.05|733.82|731.82|0
1642015160000|2022-01-12 19:19:20|733.82|731.82|734.05|732.05|734.05|732.05|733.59|731.59|0
1642015170000|2022-01-12 19:19:30|733.82|731.82|733.82|731.82|733.82|731.82|733.36|731.36|0
1642015180000|2022-01-12 19:19:40|734.05|732.05|734.05|732.05|734.28|732.28|734.05|732.05|0
1642015190000|2022-01-12 19:19:50|733.82|731.82|733.36|731.36|733.82|731.82|733.36|731.36|0
1642015200000|2022-01-12 19:20:00|732.9|730.9|733.13|731.13|733.13|731.13|732.9|730.9|0
1642015220000|2022-01-12 19:20:20|733.36|731.36|733.82|731.82|733.82|731.82|733.36|731.36|0
1642015240000|2022-01-12 19:20:40|734.05|732.05|734.05|732.05|734.05|732.05|734.05|732.05|0
1642015250000|2022-01-12 19:20:50|734.51|732.51|734.74|732.74|734.74|732.74|734.51|732.51|0
1642015260000|2022-01-12 19:21:00|734.98|732.98|734.28|732.28|734.98|732.98|734.28|732.28|0
1642015270000|2022-01-12 19:21:10|734.74|732.74|735.44|733.44|735.44|733.44|734.74|732.74|0
1642015280000|2022-01-12 19:21:20|735.67|733.67|735.9|733.9|735.9|733.9|735.44|733.44|0
1642015290000|2022-01-12 19:21:30|735.21|733.21|734.98|732.98|735.44|733.44|734.98|732.98|0
1642015300000|2022-01-12 19:21:40|735.21|733.21|735.44|733.44|735.44|733.44|735.21|733.21|0
1642015310000|2022-01-12 19:21:50|735.21|733.21|735.44|733.44|735.44|733.44|735.21|733.21|0
1642015320000|2022-01-12 19:22:00|735.21|733.21|734.98|732.98|735.21|733.21|734.98|732.98|0
1642015330000|2022-01-12 19:22:10|734.74|732.74|734.74|732.74|734.74|732.74|734.74|732.74|0
1642015340000|2022-01-12 19:22:20|734.98|732.98|735.44|733.44|735.44|733.44|734.98|732.98|0
1642015350000|2022-01-12 19:22:30|735.67|733.67|735.44|733.44|735.67|733.67|735.44|733.44|0
1642015360000|2022-01-12 19:22:40|735.9|733.9|736.36|734.36|736.36|734.36|735.9|733.9|0
1642015370000|2022-01-12 19:22:50|736.6|734.6|736.6|734.6|736.6|734.6|736.36|734.36|0
1642015380000|2022-01-12 19:23:00|736.83|734.83|737.06|735.06|737.06|735.06|736.83|734.83|0
1642015390000|2022-01-12 19:23:10|736.83|734.83|737.06|735.06|737.06|735.06|736.83|734.83|0
1642015400000|2022-01-12 19:23:20|736.83|734.83|737.06|735.06|737.06|735.06|736.83|734.83|0
1642015410000|2022-01-12 19:23:30|736.83|734.83|736.36|734.36|736.83|734.83|736.36|734.36|0
1642015420000|2022-01-12 19:23:40|736.6|734.6|736.83|734.83|737.06|735.06|736.6|734.6|0
1642015430000|2022-01-12 19:23:50|736.59|734.59|737.06|735.06|737.06|735.06|736.59|734.59|0
1642015440000|2022-01-12 19:24:00|736.83|734.83|737.06|735.06|737.06|735.06|736.83|734.83|0
1642015450000|2022-01-12 19:24:10|736.83|734.83|736.83|734.83|736.83|734.83|736.59|734.59|0
1642015460000|2022-01-12 19:24:20|737.06|735.06|737.06|735.06|737.06|735.06|737.06|735.06|0
1642015470000|2022-01-12 19:24:30|736.83|734.83|736.83|734.83|736.83|734.83|736.83|734.83|0
1642015480000|2022-01-12 19:24:40|737.06|735.06|736.94|734.94|737.06|735.06|736.94|734.94|0
1642015490000|2022-01-12 19:24:50|737.06|735.06|737.29|735.29|737.29|735.29|737.06|735.06|0
1642015500000|2022-01-12 19:25:00|737.06|735.06|736.59|734.59|737.06|735.06|736.59|734.59|0
1642015510000|2022-01-12 19:25:10|736.83|734.83|737.06|735.06|737.06|735.06|736.83|734.83|0
1642015520000|2022-01-12 19:25:20|737.52|735.52|737.98|735.98|737.98|735.98|737.52|735.52|0
1642015530000|2022-01-12 19:25:30|738.21|736.21|738.21|736.21|738.45|736.45|738.21|736.21|0
1642015540000|2022-01-12 19:25:40|737.98|735.98|737.98|735.98|738.21|736.21|737.98|735.98|0
1642015550000|2022-01-12 19:25:50|737.75|735.75|738.21|736.21|738.21|736.21|737.75|735.75|0
1642015560000|2022-01-12 19:26:00|737.98|735.98|738.45|736.45|738.45|736.45|737.98|735.98|0
1642015570000|2022-01-12 19:26:10|737.98|735.98|738.45|736.45|738.45|736.45|737.98|735.98|0
1642015580000|2022-01-12 19:26:20|738.21|736.21|737.98|735.98|738.21|736.21|737.98|735.98|0
1642015590000|2022-01-12 19:26:30|738.21|736.21|737.98|735.98|738.21|736.21|737.98|735.98|0
1642015600000|2022-01-12 19:26:40|737.75|735.75|737.75|735.75|737.75|735.75|737.52|735.52|0
1642015610000|2022-01-12 19:26:50|737.98|735.98|738.21|736.21|738.21|736.21|737.98|735.98|0
1642015620000|2022-01-12 19:27:00|738.45|736.45|738.21|736.21|738.45|736.45|738.21|736.21|0
1642015630000|2022-01-12 19:27:10|737.98|735.98|738.21|736.21|738.21|736.21|737.98|735.98|0
1642015640000|2022-01-12 19:27:20|738.09|736.09|738.33|736.33|738.33|736.33|738.09|736.09|0
1642015650000|2022-01-12 19:27:30|738.45|736.45|739.14|737.14|739.14|737.14|738.21|736.21|0
1642015660000|2022-01-12 19:27:40|739.37|737.37|739.14|737.14|739.37|737.37|738.91|736.91|0
1642015670000|2022-01-12 19:27:50|738.91|736.91|738.91|736.91|738.91|736.91|738.91|736.91|0
1642015680000|2022-01-12 19:28:00|738.68|736.68|738.91|736.91|738.91|736.91|738.68|736.68|0
1642015690000|2022-01-12 19:28:10|738.68|736.68|738.91|736.91|738.91|736.91|738.68|736.68|0
1642015700000|2022-01-12 19:28:20|739.14|737.14|738.91|736.91|739.14|737.14|738.91|736.91|0
1642015710000|2022-01-12 19:28:30|738.68|736.68|738.21|736.21|738.68|736.68|738.21|736.21|0
1642015720000|2022-01-12 19:28:40|737.98|735.98|737.98|735.98|737.98|735.98|737.75|735.75|0
1642015730000|2022-01-12 19:28:50|737.75|735.75|737.98|735.98|737.98|735.98|737.75|735.75|0
1642015740000|2022-01-12 19:29:00|738.45|736.45|738.68|736.68|738.68|736.68|738.21|736.21|0
1642015750000|2022-01-12 19:29:10|738.45|736.45|738.91|736.91|738.91|736.91|738.44|736.44|0
1642015760000|2022-01-12 19:29:20|739.37|737.37|738.91|736.91|739.37|737.37|738.91|736.91|0
1642015770000|2022-01-12 19:29:30|738.68|736.68|738.91|736.91|738.91|736.91|738.68|736.68|0
1642015780000|2022-01-12 19:29:40|738.68|736.68|738.91|736.91|738.91|736.91|738.68|736.68|0
1642015790000|2022-01-12 19:29:50|739.14|737.14|738.91|736.91|739.37|737.37|738.91|736.91|0
1642015800000|2022-01-12 19:30:00|739.14|737.14|739.14|737.14|739.14|737.14|739.14|737.14|0
1642015810000|2022-01-12 19:30:10|739.37|737.37|738.21|736.21|739.37|737.37|738.21|736.21|0
1642015820000|2022-01-12 19:30:20|737.98|735.98|737.98|735.98|738.21|736.21|737.98|735.98|0
1642015830000|2022-01-12 19:30:30|738.21|736.21|737.52|735.52|738.21|736.21|737.52|735.52|0
1642015840000|2022-01-12 19:30:40|737.75|735.75|737.98|735.98|737.98|735.98|737.75|735.75|0
1642015850000|2022-01-12 19:30:50|738.21|736.21|737.98|735.98|738.21|736.21|737.98|735.98|0
1642015860000|2022-01-12 19:31:00|737.75|735.75|737.98|735.98|737.98|735.98|737.75|735.75|0
1642015870000|2022-01-12 19:31:10|737.52|735.52|736.13|734.13|737.52|735.52|736.13|734.13|0
1642015880000|2022-01-12 19:31:20|735.9|733.9|735.67|733.67|735.9|733.9|735.67|733.67|0
1642015890000|2022-01-12 19:31:30|735.9|733.9|735.43|733.43|735.9|733.9|735.43|733.43|0
1642015900000|2022-01-12 19:31:40|735.67|733.67|735.43|733.43|735.67|733.67|735.2|733.2|0
1642015910000|2022-01-12 19:31:50|735.67|733.67|736.59|734.59|736.59|734.59|735.67|733.67|0
1642015920000|2022-01-12 19:32:00|737.05|735.05|737.52|735.52|737.52|735.52|737.05|735.05|0
1642015930000|2022-01-12 19:32:10|737.29|735.29|736.59|734.59|737.29|735.29|736.59|734.59|0
1642015940000|2022-01-12 19:32:20|736.13|734.13|736.36|734.36|736.36|734.36|736.13|734.13|0
1642015950000|2022-01-12 19:32:30|736.13|734.13|735.67|733.67|736.13|734.13|735.67|733.67|0
1642015960000|2022-01-12 19:32:40|735.43|733.43|735.67|733.67|735.9|733.9|735.43|733.43|0
1642015970000|2022-01-12 19:32:50|735.55|733.55|734.97|732.97|735.78|733.78|734.97|732.97|0
1642015980000|2022-01-12 19:33:00|735.2|733.2|735.2|733.2|735.67|733.67|735.2|733.2|0
1642015990000|2022-01-12 19:33:10|735.43|733.43|735.43|733.43|735.9|733.9|735.43|733.43|0
1642016000000|2022-01-12 19:33:20|735.2|733.2|734.28|732.28|735.43|733.43|734.28|732.28|0
1642016010000|2022-01-12 19:33:30|733.93|731.93|733.58|731.58|733.93|731.93|733.58|731.58|0
1642016020000|2022-01-12 19:33:40|733.81|731.81|734.05|732.05|734.05|732.05|733.35|731.35|0
1642016030000|2022-01-12 19:33:50|734.28|732.28|734.97|732.97|734.97|732.97|734.28|732.28|0
1642016040000|2022-01-12 19:34:00|734.74|732.74|734.62|732.62|734.74|732.74|734.51|732.51|0
1642016050000|2022-01-12 19:34:10|734.97|732.97|734.74|732.74|735.2|733.2|734.51|732.51|0
1642016060000|2022-01-12 19:34:20|734.51|732.51|734.74|732.74|734.74|732.74|734.51|732.51|0
1642016070000|2022-01-12 19:34:30|734.51|732.51|734.51|732.51|734.51|732.51|734.28|732.28|0
1642016080000|2022-01-12 19:34:40|734.28|732.28|734.51|732.51|734.51|732.51|734.28|732.28|0
1642016090000|2022-01-12 19:34:50|734.74|732.74|734.51|732.51|734.74|732.74|734.51|732.51|0
1642016100000|2022-01-12 19:35:00|734.62|732.62|735.9|733.9|735.9|733.9|734.62|732.62|0
1642016110000|2022-01-12 19:35:10|735.66|733.66|735.2|733.2|735.66|733.66|735.2|733.2|0
1642016120000|2022-01-12 19:35:20|734.97|732.97|733.81|731.81|734.97|732.97|733.81|731.81|0
1642016130000|2022-01-12 19:35:30|734.04|732.04|734.04|732.04|734.04|732.04|734.04|732.04|0
1642016140000|2022-01-12 19:35:40|733.92|731.92|734.97|732.97|734.97|732.97|733.92|731.92|0
1642016150000|2022-01-12 19:35:50|734.74|732.74|734.97|732.97|734.97|732.97|734.74|732.74|0
1642016160000|2022-01-12 19:36:00|735.43|733.43|735.43|733.43|735.43|733.43|734.74|732.74|0
1642016170000|2022-01-12 19:36:10|735.2|733.2|735.43|733.43|735.43|733.43|734.97|732.97|0
1642016180000|2022-01-12 19:36:20|735.2|733.2|735.2|733.2|735.43|733.43|735.2|733.2|0
1642016190000|2022-01-12 19:36:30|735.43|733.43|735.43|733.43|735.43|733.43|735.43|733.43|0
1642016200000|2022-01-12 19:36:40|735.2|733.2|735.2|733.2|735.2|733.2|735.2|733.2|0
1642016210000|2022-01-12 19:36:50|735.31|733.31|735.43|733.43|735.43|733.43|735.2|733.2|0
1642016220000|2022-01-12 19:37:00|735.2|733.2|735.9|733.9|735.9|733.9|735.2|733.2|0
1642016230000|2022-01-12 19:37:10|735.66|733.66|735.89|733.89|736.13|734.13|735.66|733.66|0
1642016240000|2022-01-12 19:37:20|736.59|734.59|736.36|734.36|736.59|734.59|736.36|734.36|0
1642016250000|2022-01-12 19:37:30|736.13|734.13|736.36|734.36|736.36|734.36|736.13|734.13|0
1642016260000|2022-01-12 19:37:40|736.59|734.59|736.59|734.59|736.82|734.82|736.59|734.59|0
1642016270000|2022-01-12 19:37:50|736.36|734.36|736.36|734.36|736.36|734.36|736.36|734.36|0
1642016280000|2022-01-12 19:38:00|736.13|734.13|736.59|734.59|736.59|734.59|736.13|734.13|0
1642016290000|2022-01-12 19:38:10|736.36|734.36|736.36|734.36|736.59|734.59|736.36|734.36|0
1642016300000|2022-01-12 19:38:20|736.59|734.59|737.05|735.05|737.05|735.05|736.59|734.59|0
1642016310000|2022-01-12 19:38:30|736.59|734.59|736.59|734.59|736.59|734.59|736.36|734.36|0
1642016320000|2022-01-12 19:38:40|736.36|734.36|736.59|734.59|736.59|734.59|736.36|734.36|0
1642016330000|2022-01-12 19:38:50|736.82|734.82|736.82|734.82|736.82|734.82|736.59|734.59|0
1642016340000|2022-01-12 19:39:00|736.59|734.59|736.59|734.59|736.59|734.59|736.59|734.59|0
1642016350000|2022-01-12 19:39:10|736.82|734.82|736.59|734.59|736.82|734.82|736.59|734.59|0
1642016360000|2022-01-12 19:39:20|736.7|734.7|736.59|734.59|736.82|734.82|736.59|734.59|0
1642016370000|2022-01-12 19:39:30|736.93|734.93|737.05|735.05|737.05|735.05|736.93|734.93|0
1642016380000|2022-01-12 19:39:40|736.82|734.82|736.36|734.36|736.82|734.82|736.36|734.36|0
1642016390000|2022-01-12 19:39:50|736.13|734.13|736.59|734.59|736.82|734.82|736.13|734.13|0
1642016400000|2022-01-12 19:40:00|736.36|734.36|735.89|733.89|736.36|734.36|735.89|733.89|0
1642016410000|2022-01-12 19:40:10|735.66|733.66|735.89|733.89|735.89|733.89|735.43|733.43|0
1642016420000|2022-01-12 19:40:20|736.13|734.13|736.13|734.13|736.36|734.36|736.13|734.13|0
1642016430000|2022-01-12 19:40:30|735.66|733.66|735.43|733.43|735.89|733.89|735.43|733.43|0
1642016440000|2022-01-12 19:40:40|735.2|733.2|735.43|733.43|735.43|733.43|735.2|733.2|0
1642016450000|2022-01-12 19:40:50|735.2|733.2|734.97|732.97|735.2|733.2|734.97|732.97|0
1642016460000|2022-01-12 19:41:00|735.43|733.43|735.2|733.2|735.43|733.43|735.2|733.2|0
1642016470000|2022-01-12 19:41:10|735.43|733.43|735.66|733.66|735.66|733.66|735.43|733.43|0
1642016480000|2022-01-12 19:41:20|735.89|733.89|736.12|734.12|736.12|734.12|735.77|733.77|0
1642016490000|2022-01-12 19:41:30|735.89|733.89|735.2|733.2|735.89|733.89|735.2|733.2|0
1642016500000|2022-01-12 19:41:40|735.43|733.43|735.43|733.43|735.43|733.43|735.2|733.2|0
1642016510000|2022-01-12 19:41:50|735.2|733.2|735.2|733.2|735.2|733.2|734.97|732.97|0
1642016520000|2022-01-12 19:42:00|734.97|732.97|734.5|732.5|735.2|733.2|734.5|732.5|0
1642016530000|2022-01-12 19:42:10|733.81|731.81|732.65|730.65|733.81|731.81|732.42|730.42|0
1642016540000|2022-01-12 19:42:20|731.96|729.96|732.19|730.19|732.19|730.19|731.73|729.73|0
1642016550000|2022-01-12 19:42:30|732.65|730.65|732.65|730.65|732.65|730.65|732.42|730.42|0
1642016560000|2022-01-12 19:42:40|733.12|731.12|733.12|731.12|733.12|731.12|733.12|731.12|0
1642016570000|2022-01-12 19:42:50|732.89|730.89|732.89|730.89|732.89|730.89|732.65|730.65|0
1642016580000|2022-01-12 19:43:00|732.65|730.65|733.12|731.12|733.12|731.12|732.65|730.65|0
1642016590000|2022-01-12 19:43:10|733.35|731.35|733.35|731.35|733.35|731.35|733.35|731.35|0
1642016600000|2022-01-12 19:43:20|733.58|731.58|733.81|731.81|733.81|731.81|733.58|731.58|0
1642016620000|2022-01-12 19:43:40|734.04|732.04|732.88|730.88|734.04|732.04|732.88|730.88|0
1642016630000|2022-01-12 19:43:50|733.12|731.12|732.88|730.88|733.12|731.12|732.88|730.88|0
1642016640000|2022-01-12 19:44:00|732.42|730.42|732.88|730.88|732.88|730.88|732.19|730.19|0
1642016650000|2022-01-12 19:44:10|732.65|730.65|732.42|730.42|732.88|730.88|732.42|730.42|0
1642016660000|2022-01-12 19:44:20|732.53|730.53|732.65|730.65|732.65|730.65|732.42|730.42|0
1642016670000|2022-01-12 19:44:30|732.42|730.42|732.19|730.19|732.42|730.42|732.19|730.19|0
1642016680000|2022-01-12 19:44:40|732.42|730.42|732.19|730.19|732.42|730.42|731.96|729.96|0
1642016690000|2022-01-12 19:44:50|731.96|729.96|731.73|729.73|731.96|729.96|731.73|729.73|0
1642016700000|2022-01-12 19:45:00|731.96|729.96|731.96|729.96|732.19|730.19|731.96|729.96|0
1642016710000|2022-01-12 19:45:10|732.19|730.19|732.19|730.19|732.88|730.88|732.19|730.19|0
1642016720000|2022-01-12 19:45:20|732.42|730.42|732.42|730.42|732.65|730.65|732.42|730.42|0
1642016730000|2022-01-12 19:45:30|732.65|730.65|733.12|731.12|733.12|731.12|732.65|730.65|0
1642016740000|2022-01-12 19:45:40|733.35|731.35|733.12|731.12|733.35|731.35|732.88|730.88|0
1642016750000|2022-01-12 19:45:50|732.65|730.65|732.88|730.88|732.88|730.88|732.65|730.65|0
1642016760000|2022-01-12 19:46:00|732.42|730.42|731.73|729.73|732.88|730.88|731.73|729.73|0
1642016770000|2022-01-12 19:46:10|731.27|729.27|732.19|730.19|732.19|730.19|731.27|729.27|0
1642016780000|2022-01-12 19:46:20|731.96|729.96|732.42|730.42|732.42|730.42|731.73|729.73|0
1642016790000|2022-01-12 19:46:30|732.65|730.65|733.11|731.11|733.11|731.11|732.65|730.65|0
1642016800000|2022-01-12 19:46:40|733.35|731.35|733.58|731.58|733.58|731.58|733.35|731.35|0
1642016810000|2022-01-12 19:46:50|733.35|731.35|733.11|731.11|733.35|731.35|733.11|731.11|0
1642016820000|2022-01-12 19:47:00|732.88|730.88|733.11|731.11|733.11|731.11|732.88|730.88|0
1642016830000|2022-01-12 19:47:10|732.88|730.88|733.11|731.11|733.11|731.11|732.88|730.88|0
1642016840000|2022-01-12 19:47:20|732.88|730.88|732.88|730.88|732.88|730.88|732.88|730.88|0
1642016850000|2022-01-12 19:47:30|733.11|731.11|733.11|731.11|733.11|731.11|733.11|731.11|0
1642016860000|2022-01-12 19:47:40|733.35|731.35|734.04|732.04|734.04|732.04|733.11|731.11|0
1642016870000|2022-01-12 19:47:50|733.81|731.81|733.81|731.81|733.81|731.81|733.81|731.81|0
1642016880000|2022-01-12 19:48:00|733.46|731.46|733.58|731.58|733.58|731.58|733.35|731.35|0
1642016890000|2022-01-12 19:48:10|733.81|731.81|733.81|731.81|734.04|732.04|733.81|731.81|0
1642016900000|2022-01-12 19:48:20|734.04|732.04|734.04|732.04|734.04|732.04|733.81|731.81|0
1642016910000|2022-01-12 19:48:30|734.27|732.27|734.73|732.73|734.73|732.73|734.27|732.27|0
1642016920000|2022-01-12 19:48:40|735.43|733.43|735.2|733.2|735.43|733.43|735.2|733.2|0
1642016930000|2022-01-12 19:48:50|734.96|732.96|734.96|732.96|734.96|732.96|734.96|732.96|0
1642016940000|2022-01-12 19:49:00|735.2|733.2|734.96|732.96|735.2|733.2|734.96|732.96|0
1642016950000|2022-01-12 19:49:10|735.2|733.2|734.96|732.96|735.2|733.2|734.96|732.96|0
1642016960000|2022-01-12 19:49:20|734.73|732.73|735.2|733.2|735.2|733.2|734.5|732.5|0
1642016970000|2022-01-12 19:49:30|734.96|732.96|734.96|732.96|734.96|732.96|734.96|732.96|0
1642016980000|2022-01-12 19:49:40|735.2|733.2|735.2|733.2|735.43|733.43|735.2|733.2|0
1642016990000|2022-01-12 19:49:50|734.96|732.96|735.2|733.2|735.2|733.2|734.96|732.96|0
1642017000000|2022-01-12 19:50:00|734.96|732.96|735.2|733.2|735.2|733.2|734.84|732.84|0
1642017010000|2022-01-12 19:50:10|735.43|733.43|735.2|733.2|735.43|733.43|735.2|733.2|0
1642017020000|2022-01-12 19:50:20|735.43|733.43|735.43|733.43|735.43|733.43|735.2|733.2|0
1642017030000|2022-01-12 19:50:30|735.89|733.89|735.89|733.89|735.89|733.89|735.89|733.89|0
1642017040000|2022-01-12 19:50:40|736.12|734.12|736.35|734.35|736.35|734.35|736.12|734.12|0
1642017050000|2022-01-12 19:50:50|736.58|734.58|737.05|735.05|737.28|735.28|736.58|734.58|0
1642017060000|2022-01-12 19:51:00|736.82|734.82|736.58|734.58|736.82|734.82|736.58|734.58|0
1642017070000|2022-01-12 19:51:10|736.35|734.35|736.12|734.12|736.35|734.35|736.12|734.12|0
1642017080000|2022-01-12 19:51:20|736.35|734.35|737.28|735.28|737.28|735.28|736.35|734.35|0
1642017090000|2022-01-12 19:51:30|737.05|735.05|737.05|735.05|737.05|735.05|736.81|734.81|0
1642017100000|2022-01-12 19:51:40|737.28|735.28|737.05|735.05|737.28|735.28|737.05|735.05|0
1642017110000|2022-01-12 19:51:50|737.28|735.28|737.05|735.05|737.28|735.28|737.05|735.05|0
1642017120000|2022-01-12 19:52:00|736.58|734.58|735.89|733.89|736.58|734.58|735.89|733.89|0
1642017130000|2022-01-12 19:52:10|736.12|734.12|735.66|733.66|736.12|734.12|735.54|733.54|0
1642017140000|2022-01-12 19:52:20|735.89|733.89|735.89|733.89|736.12|734.12|735.89|733.89|0
1642017150000|2022-01-12 19:52:30|736.12|734.12|736.12|734.12|736.12|734.12|736.12|734.12|0
1642017160000|2022-01-12 19:52:40|735.89|733.89|735.66|733.66|735.89|733.89|735.66|733.66|0
1642017170000|2022-01-12 19:52:50|735.89|733.89|736.12|734.12|736.12|734.12|735.89|733.89|0
1642017180000|2022-01-12 19:53:00|735.89|733.89|736.12|734.12|736.12|734.12|735.89|733.89|0
1642017190000|2022-01-12 19:53:10|735.89|733.89|736.12|734.12|736.12|734.12|735.89|733.89|0
1642017200000|2022-01-12 19:53:20|736.35|734.35|737.05|735.05|737.05|735.05|736.35|734.35|0
1642017210000|2022-01-12 19:53:30|737.28|735.28|736.58|734.58|737.28|735.28|736.58|734.58|0
1642017220000|2022-01-12 19:53:40|736.35|734.35|736.58|734.58|736.58|734.58|736.35|734.35|0
1642017230000|2022-01-12 19:53:50|736.35|734.35|736.58|734.58|736.58|734.58|736.12|734.12|0
1642017240000|2022-01-12 19:54:00|736.35|734.35|736.35|734.35|736.35|734.35|736.12|734.12|0
1642017250000|2022-01-12 19:54:10|736.12|734.12|736.12|734.12|736.12|734.12|735.66|733.66|0
1642017260000|2022-01-12 19:54:20|735.89|733.89|736.12|734.12|736.12|734.12|735.89|733.89|0
1642017270000|2022-01-12 19:54:30|735.89|733.89|735.89|733.89|735.89|733.89|735.89|733.89|0
1642017280000|2022-01-12 19:54:40|736.12|734.12|736.81|734.81|736.81|734.81|736.12|734.12|0
1642017290000|2022-01-12 19:54:50|736.58|734.58|737.04|735.04|737.04|735.04|736.58|734.58|0
1642017300000|2022-01-12 19:55:00|736.81|734.81|737.39|735.39|737.39|735.39|736.81|734.81|0
1642017310000|2022-01-12 19:55:10|737.28|735.28|738.2|736.2|738.2|736.2|737.28|735.28|0
1642017320000|2022-01-12 19:55:20|737.97|735.97|736.58|734.58|737.97|735.97|736.58|734.58|0
1642017330000|2022-01-12 19:55:30|736.81|734.81|737.28|735.28|737.28|735.28|736.81|734.81|0
1642017340000|2022-01-12 19:55:40|737.04|735.04|737.51|735.51|737.74|735.74|737.04|735.04|0
1642017360000|2022-01-12 19:56:00|737.74|735.74|737.97|735.97|738.2|736.2|737.74|735.74|0
1642017370000|2022-01-12 19:56:10|737.74|735.74|737.74|735.74|737.74|735.74|737.74|735.74|0
1642017380000|2022-01-12 19:56:20|737.97|735.97|738.08|736.08|738.08|736.08|737.74|735.74|0
1642017390000|2022-01-12 19:56:30|738.2|736.2|738.2|736.2|738.2|736.2|738.2|736.2|0
1642017400000|2022-01-12 19:56:40|737.97|735.97|737.74|735.74|737.97|735.97|737.74|735.74|0
1642017410000|2022-01-12 19:56:50|737.97|735.97|738.2|736.2|738.2|736.2|737.97|735.97|0
1642017420000|2022-01-12 19:57:00|737.97|735.97|738.43|736.43|738.43|736.43|737.97|735.97|0
1642017430000|2022-01-12 19:57:10|738.66|736.66|738.66|736.66|738.9|736.9|738.66|736.66|0
1642017440000|2022-01-12 19:57:20|738.43|736.43|738.43|736.43|738.43|736.43|737.97|735.97|0
1642017450000|2022-01-12 19:57:30|738.31|736.31|738.2|736.2|738.31|736.31|738.2|736.2|0
1642017460000|2022-01-12 19:57:40|738.43|736.43|738.2|736.2|738.43|736.43|738.2|736.2|0
1642017470000|2022-01-12 19:57:50|738.43|736.43|738.66|736.66|738.66|736.66|738.43|736.43|0
1642017480000|2022-01-12 19:58:00|738.43|736.43|738.2|736.2|738.43|736.43|737.97|735.97|0
1642017500000|2022-01-12 19:58:20|738.43|736.43|738.43|736.43|738.66|736.66|738.2|736.2|0
1642017510000|2022-01-12 19:58:30|738.2|736.2|737.97|735.97|738.2|736.2|737.97|735.97|0
1642017520000|2022-01-12 19:58:40|738.2|736.2|737.97|735.97|738.2|736.2|737.97|735.97|0
1642017530000|2022-01-12 19:58:50|737.74|735.74|737.97|735.97|737.97|735.97|737.74|735.74|0
1642017540000|2022-01-12 19:59:00|737.51|735.51|737.51|735.51|737.51|735.51|737.51|735.51|0
1642017550000|2022-01-12 19:59:10|737.74|735.74|737.04|735.04|737.74|735.74|737.04|735.04|0
1642017560000|2022-01-12 19:59:20|737.27|735.27|736.81|734.81|737.27|735.27|736.81|734.81|0
1642017570000|2022-01-12 19:59:30|736.58|734.58|736.58|734.58|736.58|734.58|736.58|734.58|0
1642017590000|2022-01-12 19:59:50|736.69|734.69|736.81|734.81|736.81|734.81|736.69|734.69|0
1642017600000|2022-01-12 20:00:00|737.27|735.27|736.81|734.81|737.27|735.27|736.81|734.81|0
1642017610000|2022-01-12 20:00:10|737.04|735.04|737.51|735.51|737.51|735.51|737.04|735.04|0
1642017620000|2022-01-12 20:00:20|737.27|735.27|738.2|736.2|738.2|736.2|737.27|735.27|0
1642017630000|2022-01-12 20:00:30|738.43|736.43|737.51|735.51|738.43|736.43|737.51|735.51|0
1642017640000|2022-01-12 20:00:40|737.04|735.04|734.27|732.27|737.04|735.04|734.27|732.27|0
1642017650000|2022-01-12 20:00:50|734.5|732.5|735.42|733.42|735.42|733.42|734.5|732.5|0
1642017660000|2022-01-12 20:01:00|734.96|732.96|734.5|732.5|734.96|732.96|734.5|732.5|0
1642017670000|2022-01-12 20:01:10|733.11|731.11|732.18|730.18|733.11|731.11|731.26|729.26|0
1642017680000|2022-01-12 20:01:20|732.42|730.42|732.65|730.65|732.65|730.65|732.42|730.42|0
1642017690000|2022-01-12 20:01:30|733.8|731.8|734.5|732.5|734.5|732.5|733.8|731.8|0
1642017700000|2022-01-12 20:01:40|733.57|731.57|733.34|731.34|733.57|731.57|733.11|731.11|0
1642017710000|2022-01-12 20:01:50|733.57|731.57|734.26|732.26|734.26|732.26|733.57|731.57|0
1642017720000|2022-01-12 20:02:00|735.19|733.19|735.65|733.65|735.65|733.65|734.96|732.96|0
1642017730000|2022-01-12 20:02:10|735.88|733.88|734.96|732.96|735.88|733.88|734.73|732.73|0
1642017740000|2022-01-12 20:02:20|734.5|732.5|734.5|732.5|734.73|732.73|734.5|732.5|0
1642017750000|2022-01-12 20:02:30|734.26|732.26|734.03|732.03|734.26|732.26|734.03|732.03|0
1642017760000|2022-01-12 20:02:40|733.8|731.8|734.73|732.73|734.73|732.73|733.8|731.8|0
1642017770000|2022-01-12 20:02:50|734.5|732.5|734.5|732.5|734.5|732.5|734.26|732.26|0
1642017780000|2022-01-12 20:03:00|734.26|732.26|733.45|731.45|734.26|732.26|733.45|731.45|0
1642017790000|2022-01-12 20:03:10|733.11|731.11|731.49|729.49|733.11|731.11|731.26|729.26|0
1642017800000|2022-01-12 20:03:20|731.72|729.72|731.95|729.95|731.95|729.95|731.72|729.72|0
1642017810000|2022-01-12 20:03:30|731.49|729.49|730.8|728.8|731.49|729.49|729.87|727.87|0
1642017820000|2022-01-12 20:03:40|730.33|728.33|731.26|729.26|731.49|729.49|730.33|728.33|0
1642017830000|2022-01-12 20:03:50|731.03|729.03|731.95|729.95|731.95|729.95|731.03|729.03|0
1642017840000|2022-01-12 20:04:00|731.72|729.72|732.65|730.65|732.88|730.88|731.72|729.72|0
1642017850000|2022-01-12 20:04:10|733.34|731.34|733.57|731.57|733.57|731.57|733.34|731.34|0
1642017860000|2022-01-12 20:04:20|733.11|731.11|732.52|730.52|733.11|731.11|732.41|730.41|0
1642017870000|2022-01-12 20:04:30|732.64|730.64|732.18|730.18|732.64|730.64|731.95|729.95|0
1642017880000|2022-01-12 20:04:40|731.95|729.95|732.41|730.41|732.41|730.41|731.95|729.95|0
1642017890000|2022-01-12 20:04:50|733.34|731.34|732.64|730.64|733.34|731.34|732.64|730.64|0
1642017900000|2022-01-12 20:05:00|732.88|730.88|733.11|731.11|733.11|731.11|732.88|730.88|0
1642017910000|2022-01-12 20:05:10|732.88|730.88|731.26|729.26|732.88|730.88|731.26|729.26|0
1642017920000|2022-01-12 20:05:20|731.03|729.03|731.03|729.03|731.03|729.03|731.03|729.03|0
1642017930000|2022-01-12 20:05:30|731.26|729.26|731.49|729.49|731.72|729.72|731.26|729.26|0
1642017940000|2022-01-12 20:05:40|732.18|730.18|731.26|729.26|732.18|730.18|731.26|729.26|0
1642017950000|2022-01-12 20:05:50|730.8|728.8|729.87|727.87|730.8|728.8|729.87|727.87|0
1642017960000|2022-01-12 20:06:00|730.1|728.1|730.1|728.1|730.1|728.1|729.87|727.87|0
1642017970000|2022-01-12 20:06:10|730.79|728.79|730.33|728.33|730.79|728.79|730.33|728.33|0
1642017980000|2022-01-12 20:06:20|730.56|728.56|730.79|728.79|731.03|729.03|730.56|728.56|0
1642017990000|2022-01-12 20:06:30|731.03|729.03|731.26|729.26|731.26|729.26|730.79|728.79|0
1642018000000|2022-01-12 20:06:40|731.95|729.95|732.18|730.18|732.18|730.18|731.95|729.95|0
1642018010000|2022-01-12 20:06:50|731.95|729.95|731.72|729.72|732.18|730.18|731.72|729.72|0
1642018020000|2022-01-12 20:07:00|731.49|729.49|731.03|729.03|731.49|729.49|731.03|729.03|0
1642018030000|2022-01-12 20:07:10|731.26|729.26|731.49|729.49|731.49|729.49|731.03|729.03|0
1642018040000|2022-01-12 20:07:20|731.26|729.26|731.26|729.26|731.26|729.26|731.26|729.26|0
1642018050000|2022-01-12 20:07:30|731.49|729.49|732.18|730.18|732.18|730.18|731.49|729.49|0
1642018060000|2022-01-12 20:07:40|732.41|730.41|732.64|730.64|732.64|730.64|731.95|729.95|0
1642018070000|2022-01-12 20:07:50|732.87|730.87|732.87|730.87|732.87|730.87|732.64|730.64|0
1642018080000|2022-01-12 20:08:00|732.64|730.64|732.41|730.41|732.87|730.87|732.41|730.41|0
1642018090000|2022-01-12 20:08:10|732.18|730.18|731.49|729.49|732.18|730.18|731.49|729.49|0
1642018100000|2022-01-12 20:08:20|731.95|729.95|732.41|730.41|732.41|730.41|731.95|729.95|0
1642018110000|2022-01-12 20:08:30|732.18|730.18|731.95|729.95|732.18|730.18|731.95|729.95|0
1642018120000|2022-01-12 20:08:40|732.18|730.18|731.95|729.95|732.18|730.18|731.49|729.49|0
1642018130000|2022-01-12 20:08:50|732.18|730.18|732.18|730.18|732.18|730.18|732.18|730.18|0
1642018140000|2022-01-12 20:09:00|731.72|729.72|731.26|729.26|731.95|729.95|731.26|729.26|0
1642018150000|2022-01-12 20:09:10|731.95|729.95|731.26|729.26|731.95|729.95|731.26|729.26|0
1642018160000|2022-01-12 20:09:20|731.02|729.02|731.02|729.02|731.26|729.26|731.02|729.02|0
1642018170000|2022-01-12 20:09:30|731.26|729.26|730.33|728.33|731.26|729.26|730.33|728.33|0
1642018180000|2022-01-12 20:09:40|730.1|728.1|730.1|728.1|730.56|728.56|730.1|728.1|0
1642018190000|2022-01-12 20:09:50|730.33|728.33|730.33|728.33|730.33|728.33|730.1|728.1|0
1642018200000|2022-01-12 20:10:00|730.56|728.56|730.79|728.79|730.79|728.79|730.33|728.33|0
1642018210000|2022-01-12 20:10:10|731.02|729.02|731.26|729.26|731.26|729.26|730.79|728.79|0
1642018220000|2022-01-12 20:10:20|731.49|729.49|731.72|729.72|731.95|729.95|731.49|729.49|0
1642018230000|2022-01-12 20:10:30|731.49|729.49|731.95|729.95|731.95|729.95|731.02|729.02|0
1642018240000|2022-01-12 20:10:40|732.18|730.18|732.41|730.41|732.41|730.41|731.72|729.72|0
1642018250000|2022-01-12 20:10:50|732.64|730.64|732.18|730.18|732.64|730.64|732.18|730.18|0
1642018260000|2022-01-12 20:11:00|732.41|730.41|732.18|730.18|732.41|730.41|732.18|730.18|0
1642018270000|2022-01-12 20:11:10|732.41|730.41|732.64|730.64|732.64|730.64|732.41|730.41|0
1642018280000|2022-01-12 20:11:20|732.87|730.87|733.1|731.1|733.34|731.34|732.87|730.87|0
1642018290000|2022-01-12 20:11:30|732.87|730.87|732.18|730.18|732.87|730.87|732.18|730.18|0
1642018300000|2022-01-12 20:11:40|731.72|729.72|731.95|729.95|731.95|729.95|731.72|729.72|0
1642018310000|2022-01-12 20:11:50|732.41|730.41|732.64|730.64|732.64|730.64|732.18|730.18|0
1642018320000|2022-01-12 20:12:00|732.41|730.41|732.18|730.18|732.41|730.41|732.18|730.18|0
1642018330000|2022-01-12 20:12:10|731.72|729.72|731.49|729.49|731.72|729.72|731.25|729.25|0
1642018340000|2022-01-12 20:12:20|731.37|729.37|731.72|729.72|731.72|729.72|731.37|729.37|0
1642018350000|2022-01-12 20:12:30|731.49|729.49|732.41|730.41|732.41|730.41|731.49|729.49|0
1642018360000|2022-01-12 20:12:40|732.18|730.18|731.95|729.95|732.41|730.41|731.95|729.95|0
1642018370000|2022-01-12 20:12:50|732.18|730.18|731.95|729.95|732.18|730.18|731.95|729.95|0
1642018380000|2022-01-12 20:13:00|732.18|730.18|732.64|730.64|732.64|730.64|732.06|730.06|0
1642018390000|2022-01-12 20:13:10|732.87|730.87|732.18|730.18|732.87|730.87|732.18|730.18|0
1642018400000|2022-01-12 20:13:20|732.41|730.41|732.87|730.87|732.87|730.87|732.41|730.41|0
1642018410000|2022-01-12 20:13:30|732.98|730.98|732.87|730.87|733.1|731.1|732.87|730.87|0
1642018420000|2022-01-12 20:13:40|733.1|731.1|733.1|731.1|733.57|731.57|733.1|731.1|0
1642018430000|2022-01-12 20:13:50|733.33|731.33|733.33|731.33|733.33|731.33|733.33|731.33|0
1642018440000|2022-01-12 20:14:00|733.57|731.57|733.57|731.57|733.57|731.57|733.33|731.33|0
1642018450000|2022-01-12 20:14:10|733.8|731.8|733.8|731.8|733.8|731.8|733.8|731.8|0
1642018460000|2022-01-12 20:14:20|733.33|731.33|734.03|732.03|734.03|732.03|733.33|731.33|0
1642018470000|2022-01-12 20:14:30|734.26|732.26|734.49|732.49|734.49|732.49|734.26|732.26|0
1642018480000|2022-01-12 20:14:40|734.26|732.26|734.03|732.03|734.49|732.49|734.03|732.03|0
1642018490000|2022-01-12 20:14:50|734.26|732.26|734.49|732.49|734.49|732.49|734.26|732.26|0
1642018510000|2022-01-12 20:15:10|734.72|732.72|734.95|732.95|734.95|732.95|734.49|732.49|0
1642018520000|2022-01-12 20:15:20|735.18|733.18|736.11|734.11|736.11|734.11|735.18|733.18|0
1642018530000|2022-01-12 20:15:30|735.88|733.88|735.88|733.88|736.11|734.11|735.88|733.88|0
1642018540000|2022-01-12 20:15:40|735.42|733.42|735.18|733.18|735.65|733.65|735.18|733.18|0
1642018550000|2022-01-12 20:15:50|735.42|733.42|735.42|733.42|735.65|733.65|735.42|733.42|0
1642018560000|2022-01-12 20:16:00|735.18|733.18|733.56|731.56|735.18|733.18|733.56|731.56|0
1642018570000|2022-01-12 20:16:10|734.03|732.03|733.56|731.56|734.03|732.03|733.56|731.56|0
1642018580000|2022-01-12 20:16:20|733.33|731.33|733.56|731.56|733.56|731.56|733.33|731.33|0
1642018590000|2022-01-12 20:16:30|733.8|731.8|734.49|732.49|734.49|732.49|733.8|731.8|0
1642018600000|2022-01-12 20:16:40|734.72|732.72|733.8|731.8|734.72|732.72|733.8|731.8|0
1642018610000|2022-01-12 20:16:50|734.03|732.03|733.8|731.8|734.03|732.03|733.8|731.8|0
1642018620000|2022-01-12 20:17:00|734.03|732.03|734.26|732.26|734.26|732.26|733.8|731.8|0
1642018630000|2022-01-12 20:17:10|734.72|732.72|734.72|732.72|734.72|732.72|734.72|732.72|0
1642018640000|2022-01-12 20:17:20|734.95|732.95|734.72|732.72|734.95|732.95|734.72|732.72|0
1642018650000|2022-01-12 20:17:30|734.49|732.49|734.49|732.49|734.49|732.49|734.49|732.49|0
1642018660000|2022-01-12 20:17:40|734.26|732.26|734.03|732.03|734.26|732.26|734.03|732.03|0
1642018670000|2022-01-12 20:17:50|733.56|731.56|733.56|731.56|733.56|731.56|733.33|731.33|0
1642018680000|2022-01-12 20:18:00|734.26|732.26|734.03|732.03|734.49|732.49|734.03|732.03|0
1642018690000|2022-01-12 20:18:10|734.26|732.26|734.49|732.49|734.72|732.72|734.26|732.26|0
1642018700000|2022-01-12 20:18:20|734.72|732.72|734.72|732.72|734.95|732.95|734.72|732.72|0
1642018710000|2022-01-12 20:18:30|734.95|732.95|734.95|732.95|734.95|732.95|734.95|732.95|0
1642018720000|2022-01-12 20:18:40|734.6|732.6|734.49|732.49|734.72|732.72|734.49|732.49|0
1642018730000|2022-01-12 20:18:50|734.26|732.26|734.49|732.49|734.72|732.72|734.26|732.26|0
1642018740000|2022-01-12 20:19:00|734.72|732.72|733.1|731.1|734.72|732.72|733.1|731.1|0
1642018750000|2022-01-12 20:19:10|733.33|731.33|733.33|731.33|733.56|731.56|733.33|731.33|0
1642018760000|2022-01-12 20:19:20|733.1|731.1|733.79|731.79|733.79|731.79|733.1|731.1|0
1642018770000|2022-01-12 20:19:30|733.56|731.56|733.56|731.56|733.56|731.56|733.33|731.33|0
1642018780000|2022-01-12 20:19:40|733.1|731.1|733.1|731.1|733.1|731.1|733.1|731.1|0
1642018790000|2022-01-12 20:19:50|733.33|731.33|733.1|731.1|733.56|731.56|733.1|731.1|0
1642018800000|2022-01-12 20:20:00|733.56|731.56|733.79|731.79|733.79|731.79|733.56|731.56|0
1642018810000|2022-01-12 20:20:10|733.33|731.33|733.33|731.33|733.33|731.33|732.87|730.87|0
1642018820000|2022-01-12 20:20:20|733.1|731.1|734.03|732.03|734.03|732.03|733.1|731.1|0
1642018830000|2022-01-12 20:20:30|734.37|732.37|734.72|732.72|734.72|732.72|734.37|732.37|0
1642018840000|2022-01-12 20:20:40|735.18|733.18|735.41|733.41|735.41|733.41|734.95|732.95|0
1642018850000|2022-01-12 20:20:50|735.18|733.18|734.95|732.95|735.41|733.41|734.95|732.95|0
1642018860000|2022-01-12 20:21:00|734.72|732.72|734.49|732.49|734.72|732.72|734.49|732.49|0
1642018870000|2022-01-12 20:21:10|734.72|732.72|734.49|732.49|734.72|732.72|734.49|732.49|0
1642018880000|2022-01-12 20:21:20|734.72|732.72|734.72|732.72|734.72|732.72|734.72|732.72|0
1642018890000|2022-01-12 20:21:30|734.95|732.95|734.95|732.95|735.18|733.18|734.72|732.72|0
1642018900000|2022-01-12 20:21:40|735.18|733.18|735.18|733.18|735.18|733.18|734.95|732.95|0
1642018910000|2022-01-12 20:21:50|735.41|733.41|735.41|733.41|735.41|733.41|735.18|733.18|0
1642018920000|2022-01-12 20:22:00|735.18|733.18|734.95|732.95|735.18|733.18|734.95|732.95|0
1642018930000|2022-01-12 20:22:10|735.64|733.64|734.26|732.26|735.64|733.64|734.26|732.26|0
1642018940000|2022-01-12 20:22:20|734.49|732.49|734.26|732.26|734.49|732.49|734.02|732.02|0
1642018950000|2022-01-12 20:22:30|734.49|732.49|734.02|732.02|734.49|732.49|734.02|732.02|0
1642018960000|2022-01-12 20:22:40|733.79|731.79|733.79|731.79|733.79|731.79|733.56|731.56|0
1642018970000|2022-01-12 20:22:50|733.56|731.56|733.56|731.56|733.56|731.56|733.56|731.56|0
1642018980000|2022-01-12 20:23:00|733.9|731.9|734.02|732.02|734.02|732.02|733.79|731.79|0
1642018990000|2022-01-12 20:23:10|734.26|732.26|734.02|732.02|734.72|732.72|734.02|732.02|0
1642019000000|2022-01-12 20:23:20|734.49|732.49|734.49|732.49|734.49|732.49|734.26|732.26|0
1642019010000|2022-01-12 20:23:30|734.72|732.72|734.02|732.02|734.72|732.72|734.02|732.02|0
1642019020000|2022-01-12 20:23:40|734.26|732.26|733.56|731.56|734.26|732.26|733.56|731.56|0
1642019030000|2022-01-12 20:23:50|733.33|731.33|733.56|731.56|733.56|731.56|733.33|731.33|0
1642019040000|2022-01-12 20:24:00|733.79|731.79|733.33|731.33|733.79|731.79|733.33|731.33|0
1642019050000|2022-01-12 20:24:10|733.56|731.56|733.56|731.56|733.79|731.79|733.56|731.56|0
1642019060000|2022-01-12 20:24:20|733.1|731.1|732.87|730.87|733.1|731.1|732.87|730.87|0
1642019070000|2022-01-12 20:24:30|732.64|730.64|733.1|731.1|733.1|731.1|732.64|730.64|0
1642019080000|2022-01-12 20:24:40|732.87|730.87|733.1|731.1|733.1|731.1|732.87|730.87|0
1642019090000|2022-01-12 20:24:50|732.87|730.87|733.1|731.1|733.1|731.1|732.87|730.87|0
1642019100000|2022-01-12 20:25:00|732.87|730.87|732.64|730.64|733.1|731.1|732.64|730.64|0
1642019110000|2022-01-12 20:25:10|732.4|730.4|731.25|729.25|732.4|730.4|731.25|729.25|0
1642019120000|2022-01-12 20:25:20|730.79|728.79|730.32|728.32|730.79|728.79|730.32|728.32|0
1642019130000|2022-01-12 20:25:30|729.86|727.86|730.79|728.79|730.79|728.79|729.86|727.86|0
1642019140000|2022-01-12 20:25:40|731.48|729.48|731.71|729.71|731.94|729.94|731.48|729.48|0
1642019150000|2022-01-12 20:25:50|731.94|729.94|731.94|729.94|731.94|729.94|731.94|729.94|0
1642019160000|2022-01-12 20:26:00|732.17|730.17|732.64|730.64|732.64|730.64|732.17|730.17|0
1642019170000|2022-01-12 20:26:10|732.87|730.87|733.56|731.56|733.56|731.56|732.87|730.87|0
1642019180000|2022-01-12 20:26:20|733.33|731.33|733.1|731.1|733.56|731.56|733.1|731.1|0
1642019190000|2022-01-12 20:26:30|733.33|731.33|732.87|730.87|733.33|731.33|732.87|730.87|0
1642019200000|2022-01-12 20:26:40|733.1|731.1|733.1|731.1|733.1|731.1|733.1|731.1|0
1642019220000|2022-01-12 20:27:00|732.64|730.64|733.1|731.1|733.1|731.1|732.64|730.64|0
1642019230000|2022-01-12 20:27:10|732.64|730.64|732.64|730.64|732.64|730.64|732.4|730.4|0
1642019240000|2022-01-12 20:27:20|732.87|730.87|733.1|731.1|733.33|731.33|732.87|730.87|0
1642019250000|2022-01-12 20:27:30|732.87|730.87|732.87|730.87|732.87|730.87|732.64|730.64|0
1642019260000|2022-01-12 20:27:40|733.1|731.1|732.63|730.63|733.1|731.1|732.63|730.63|0
1642019270000|2022-01-12 20:27:50|732.87|730.87|733.33|731.33|733.33|731.33|732.87|730.87|0
1642019280000|2022-01-12 20:28:00|733.1|731.1|732.87|730.87|733.1|731.1|732.87|730.87|0
1642019290000|2022-01-12 20:28:10|732.63|730.63|731.71|729.71|732.63|730.63|731.71|729.71|0
1642019300000|2022-01-12 20:28:20|731.48|729.48|731.94|729.94|731.94|729.94|731.48|729.48|0
1642019310000|2022-01-12 20:28:30|732.28|730.28|732.4|730.4|732.4|730.4|732.28|730.28|0
1642019320000|2022-01-12 20:28:40|732.63|730.63|733.33|731.33|733.33|731.33|732.63|730.63|0
1642019330000|2022-01-12 20:28:50|733.1|731.1|732.17|730.17|733.1|731.1|732.17|730.17|0
1642019340000|2022-01-12 20:29:00|732.63|730.63|732.4|730.4|732.87|730.87|732.4|730.4|0
1642019350000|2022-01-12 20:29:10|732.17|730.17|732.17|730.17|732.17|730.17|732.17|730.17|0
1642019360000|2022-01-12 20:29:20|732.63|730.63|732.4|730.4|732.63|730.63|732.4|730.4|0
1642019370000|2022-01-12 20:29:30|732.63|730.63|733.1|731.1|733.1|731.1|732.63|730.63|0
1642019380000|2022-01-12 20:29:40|732.75|730.75|733.1|731.1|733.1|731.1|732.75|730.75|0
1642019390000|2022-01-12 20:29:50|733.33|731.33|733.56|731.56|733.79|731.79|733.33|731.33|0
1642019400000|2022-01-12 20:30:00|732.87|730.87|732.63|730.63|732.87|730.87|732.63|730.63|0
1642019410000|2022-01-12 20:30:10|732.4|730.4|732.4|730.4|732.4|730.4|732.4|730.4|0
1642019420000|2022-01-12 20:30:20|732.17|730.17|732.63|730.63|732.63|730.63|732.17|730.17|0
1642019430000|2022-01-12 20:30:30|732.4|730.4|733.1|731.1|733.33|731.33|732.4|730.4|0
1642019450000|2022-01-12 20:30:50|733.33|731.33|733.56|731.56|733.56|731.56|733.33|731.33|0
1642019460000|2022-01-12 20:31:00|733.33|731.33|733.56|731.56|733.56|731.56|733.33|731.33|0
1642019470000|2022-01-12 20:31:10|734.48|732.48|734.48|732.48|734.72|732.72|734.48|732.48|0
1642019480000|2022-01-12 20:31:20|734.25|732.25|734.72|732.72|734.72|732.72|734.25|732.25|0
1642019490000|2022-01-12 20:31:30|734.48|732.48|734.72|732.72|734.72|732.72|734.48|732.48|0
1642019500000|2022-01-12 20:31:40|734.71|732.71|734.48|732.48|734.71|732.71|734.48|732.48|0
1642019510000|2022-01-12 20:31:50|734.25|732.25|734.48|732.48|734.71|732.71|734.25|732.25|0
1642019520000|2022-01-12 20:32:00|734.25|732.25|733.79|731.79|734.25|732.25|733.79|731.79|0
1642019530000|2022-01-12 20:32:10|733.56|731.56|733.79|731.79|733.79|731.79|733.56|731.56|0
1642019540000|2022-01-12 20:32:20|733.56|731.56|734.02|732.02|734.02|732.02|733.56|731.56|0
1642019550000|2022-01-12 20:32:30|733.79|731.79|733.79|731.79|733.79|731.79|733.79|731.79|0
1642019560000|2022-01-12 20:32:40|733.56|731.56|733.33|731.33|733.79|731.79|733.33|731.33|0
1642019570000|2022-01-12 20:32:50|733.56|731.56|733.51|731.51|733.79|731.79|733.51|731.51|0
1642019580000|2022-01-12 20:33:00|733.74|731.74|734.2|732.2|734.2|732.2|733.74|731.74|0
1642019590000|2022-01-12 20:33:10|733.97|731.97|733.97|731.97|734.2|732.2|733.97|731.97|0
1642019600000|2022-01-12 20:33:20|734.2|732.2|735.13|733.13|735.13|733.13|734.2|732.2|0
1642019610000|2022-01-12 20:33:30|735.36|733.36|734.67|732.67|735.36|733.36|734.67|732.67|0
1642019620000|2022-01-12 20:33:40|734.44|732.44|733.05|731.05|734.44|732.44|733.05|731.05|0
1642019630000|2022-01-12 20:33:50|733.28|731.28|732.12|730.12|733.28|731.28|732.12|730.12|0
1642019640000|2022-01-12 20:34:00|731.89|729.89|732.58|730.58|732.58|730.58|731.89|729.89|0
1642019650000|2022-01-12 20:34:10|732.12|730.12|732.35|730.35|732.35|730.35|732.12|730.12|0
1642019660000|2022-01-12 20:34:20|732.58|730.58|733.05|731.05|733.05|731.05|732.58|730.58|0
1642019670000|2022-01-12 20:34:30|732.58|730.58|732.35|730.35|732.58|730.58|731.89|729.89|0
1642019680000|2022-01-12 20:34:40|732.12|730.12|731.43|729.43|732.12|730.12|731.2|729.2|0
1642019690000|2022-01-12 20:34:50|731.66|729.66|731.66|729.66|731.66|729.66|731.66|729.66|0
1642019700000|2022-01-12 20:35:00|731.43|729.43|731.43|729.43|731.66|729.66|731.43|729.43|0
1642019710000|2022-01-12 20:35:10|731.19|729.19|730.73|728.73|731.43|729.43|730.73|728.73|0
1642019720000|2022-01-12 20:35:20|731.19|729.19|731.89|729.89|731.89|729.89|731.19|729.19|0
1642019730000|2022-01-12 20:35:30|732.81|730.81|733.28|731.28|733.28|731.28|732.81|730.81|0
1642019740000|2022-01-12 20:35:40|733.51|731.51|733.28|731.28|733.51|731.51|733.16|731.16|0
1642019750000|2022-01-12 20:35:50|733.51|731.51|732.81|730.81|733.51|731.51|732.81|730.81|0
1642019760000|2022-01-12 20:36:00|732.58|730.58|732.35|730.35|732.58|730.58|732.35|730.35|0
1642019770000|2022-01-12 20:36:10|732.12|730.12|732.35|730.35|732.35|730.35|732.12|730.12|0
1642019780000|2022-01-12 20:36:20|732.12|730.12|732.58|730.58|732.58|730.58|732.12|730.12|0
1642019790000|2022-01-12 20:36:30|732.35|730.35|732.35|730.35|732.58|730.58|732.35|730.35|0
1642019800000|2022-01-12 20:36:40|732.12|730.12|732.35|730.35|732.35|730.35|732.12|730.12|0
1642019810000|2022-01-12 20:36:50|732.58|730.58|732.35|730.35|732.58|730.58|732.35|730.35|0
1642019820000|2022-01-12 20:37:00|732.58|730.58|731.89|729.89|732.58|730.58|731.89|729.89|0
1642019830000|2022-01-12 20:37:10|731.66|729.66|730.96|728.96|731.66|729.66|730.73|728.73|0
1642019840000|2022-01-12 20:37:20|730.73|728.73|730.27|728.27|731.19|729.19|730.27|728.27|0
1642019850000|2022-01-12 20:37:30|730.5|728.5|731.43|729.43|731.43|729.43|730.5|728.5|0
1642019860000|2022-01-12 20:37:40|731.54|729.54|730.96|728.96|731.54|729.54|730.96|728.96|0
1642019870000|2022-01-12 20:37:50|731.19|729.19|731.42|729.42|731.66|729.66|731.19|729.19|0
1642019880000|2022-01-12 20:38:00|730.96|728.96|731.19|729.19|731.42|729.42|730.96|728.96|0
1642019890000|2022-01-12 20:38:10|731.66|729.66|731.42|729.42|731.66|729.66|731.42|729.42|0
1642019900000|2022-01-12 20:38:20|731.19|729.19|731.19|729.19|731.19|729.19|730.73|728.73|0
1642019910000|2022-01-12 20:38:30|731.42|729.42|731.19|729.19|731.42|729.42|731.19|729.19|0
1642019920000|2022-01-12 20:38:40|731.42|729.42|731.19|729.19|731.42|729.42|731.19|729.19|0
1642019930000|2022-01-12 20:38:50|730.96|728.96|730.27|728.27|730.96|728.96|730.27|728.27|0
1642019940000|2022-01-12 20:39:00|730.5|728.5|730.5|728.5|730.5|728.5|730.27|728.27|0
1642019950000|2022-01-12 20:39:10|730.73|728.73|730.04|728.04|731.19|729.19|729.81|727.81|0
1642019960000|2022-01-12 20:39:20|730.73|728.73|731.19|729.19|731.19|729.19|730.73|728.73|0
1642019970000|2022-01-12 20:39:30|731.42|729.42|730.73|728.73|731.42|729.42|730.73|728.73|0
1642019980000|2022-01-12 20:39:40|731.19|729.19|730.96|728.96|731.19|729.19|730.96|728.96|0
1642019990000|2022-01-12 20:39:50|730.73|728.73|730.5|728.5|730.96|728.96|730.5|728.5|0
1642020000000|2022-01-12 20:40:00|730.73|728.73|730.96|728.96|730.96|728.96|730.73|728.73|0
1642020010000|2022-01-12 20:40:10|731.42|729.42|730.96|728.96|731.42|729.42|730.96|728.96|0
1642020020000|2022-01-12 20:40:20|731.19|729.19|732.35|730.35|732.35|730.35|731.19|729.19|0
1642020030000|2022-01-12 20:40:30|732.12|730.12|732.12|730.12|732.12|730.12|731.89|729.89|0
1642020040000|2022-01-12 20:40:40|731.89|729.89|730.96|728.96|731.89|729.89|730.96|728.96|0
1642020050000|2022-01-12 20:40:50|730.73|728.73|730.73|728.73|730.73|728.73|730.38|728.38|0
1642020060000|2022-01-12 20:41:00|730.96|728.96|730.27|728.27|731.19|729.19|730.27|728.27|0
1642020070000|2022-01-12 20:41:10|730.5|728.5|730.96|728.96|730.96|728.96|730.5|728.5|0
1642020080000|2022-01-12 20:41:20|731.07|729.07|730.96|728.96|731.19|729.19|730.96|728.96|0
1642020090000|2022-01-12 20:41:30|730.73|728.73|730.27|728.27|730.73|728.73|730.27|728.27|0
1642020100000|2022-01-12 20:41:40|730.04|728.04|730.5|728.5|730.73|728.73|730.04|728.04|0
1642020110000|2022-01-12 20:41:50|730.73|728.73|731.89|729.89|731.89|729.89|730.5|728.5|0
1642020120000|2022-01-12 20:42:00|731.65|729.65|732.35|730.35|732.35|730.35|731.65|729.65|0
1642020130000|2022-01-12 20:42:10|732.12|730.12|732.35|730.35|732.35|730.35|731.89|729.89|0
1642020140000|2022-01-12 20:42:20|731.89|729.89|731.65|729.65|731.89|729.89|731.65|729.65|0
1642020150000|2022-01-12 20:42:30|731.89|729.89|732.12|730.12|732.12|730.12|731.89|729.89|0
1642020160000|2022-01-12 20:42:40|731.89|729.89|731.89|729.89|731.89|729.89|731.65|729.65|0
1642020170000|2022-01-12 20:42:50|731.42|729.42|731.19|729.19|731.42|729.42|730.96|728.96|0
1642020180000|2022-01-12 20:43:00|731.42|729.42|731.65|729.65|731.65|729.65|731.19|729.19|0
1642020190000|2022-01-12 20:43:10|731.89|729.89|732.12|730.12|732.12|730.12|731.89|729.89|0
1642020200000|2022-01-12 20:43:20|732.35|730.35|732.58|730.58|732.81|730.81|732.35|730.35|0
1642020210000|2022-01-12 20:43:30|732.35|730.35|732.81|730.81|732.81|730.81|732.35|730.35|0
1642020220000|2022-01-12 20:43:40|733.04|731.04|733.27|731.27|733.27|731.27|733.04|731.04|0
1642020230000|2022-01-12 20:43:50|733.51|731.51|733.51|731.51|733.51|731.51|733.27|731.27|0
1642020240000|2022-01-12 20:44:00|733.04|731.04|733.74|731.74|733.74|731.74|732.81|730.81|0
1642020250000|2022-01-12 20:44:10|734.2|732.2|736.28|734.28|736.28|734.28|734.2|732.2|0
1642020260000|2022-01-12 20:44:20|736.05|734.05|735.82|733.82|736.05|734.05|735.59|733.59|0
1642020270000|2022-01-12 20:44:30|735.36|733.36|734.89|732.89|735.36|733.36|734.89|732.89|0
1642020280000|2022-01-12 20:44:40|735.36|733.36|736.05|734.05|736.05|734.05|735.36|733.36|0
1642020290000|2022-01-12 20:44:50|736.28|734.28|735.82|733.82|736.28|734.28|735.82|733.82|0
1642020300000|2022-01-12 20:45:00|736.05|734.05|736.05|734.05|736.05|734.05|735.59|733.59|0
1642020310000|2022-01-12 20:45:10|736.28|734.28|737.44|735.44|737.44|735.44|736.28|734.28|0
1642020320000|2022-01-12 20:45:20|737.67|735.67|737.67|735.67|737.67|735.67|737.44|735.44|0
1642020330000|2022-01-12 20:45:30|738.83|736.83|739.3|737.3|739.3|737.3|738.37|736.37|0
1642020340000|2022-01-12 20:45:40|739.06|737.06|739.3|737.3|739.3|737.3|738.83|736.83|0
1642020350000|2022-01-12 20:45:50|739.76|737.76|739.99|737.99|739.99|737.99|739.76|737.76|0
1642020360000|2022-01-12 20:46:00|740.22|738.22|739.76|737.76|740.22|738.22|739.76|737.76|0
1642020370000|2022-01-12 20:46:10|739.99|737.99|739.3|737.3|739.99|737.99|739.3|737.3|0
1642020380000|2022-01-12 20:46:20|738.6|736.6|739.06|737.06|739.06|737.06|738.6|736.6|0
1642020390000|2022-01-12 20:46:30|738.6|736.6|738.83|736.83|739.06|737.06|738.6|736.6|0
1642020400000|2022-01-12 20:46:40|739.06|737.06|738.37|736.37|739.06|737.06|738.37|736.37|0
1642020410000|2022-01-12 20:46:50|738.14|736.14|736.98|734.98|738.14|736.14|736.98|734.98|0
1642020420000|2022-01-12 20:47:00|737.21|735.21|735.36|733.36|737.21|735.21|735.36|733.36|0
1642020430000|2022-01-12 20:47:10|735.82|733.82|735.82|733.82|735.82|733.82|735.82|733.82|0
1642020440000|2022-01-12 20:47:20|736.05|734.05|736.05|734.05|736.28|734.28|736.05|734.05|0
1642020450000|2022-01-12 20:47:30|736.28|734.28|736.98|734.98|736.98|734.98|736.28|734.28|0
1642020460000|2022-01-12 20:47:40|737.21|735.21|737.9|735.9|737.9|735.9|737.21|735.21|0
1642020470000|2022-01-12 20:47:50|737.67|735.67|737.44|735.44|737.9|735.9|737.44|735.44|0
1642020480000|2022-01-12 20:48:00|737.21|735.21|736.16|734.16|737.21|735.21|735.82|733.82|0
1642020490000|2022-01-12 20:48:10|736.51|734.51|737.67|735.67|737.67|735.67|736.51|734.51|0
1642020500000|2022-01-12 20:48:20|737.44|735.44|737.44|735.44|737.44|735.44|737.21|735.21|0
1642020510000|2022-01-12 20:48:30|737.21|735.21|735.82|733.82|737.21|735.21|735.59|733.59|0
1642020520000|2022-01-12 20:48:40|736.28|734.28|737.21|735.21|737.21|735.21|736.05|734.05|0
1642020530000|2022-01-12 20:48:50|736.89|734.89|737.59|735.59|737.59|735.59|736.89|734.89|0
1642020540000|2022-01-12 20:49:00|737.36|735.36|736.89|734.89|737.36|735.36|736.89|734.89|0
1642020550000|2022-01-12 20:49:10|736.66|734.66|736.2|734.2|736.66|734.66|736.2|734.2|0
1642020560000|2022-01-12 20:49:20|736.66|734.66|737.59|735.59|737.59|735.59|736.66|734.66|0
1642020570000|2022-01-12 20:49:30|737.36|735.36|737.36|735.36|737.36|735.36|736.89|734.89|0
1642020580000|2022-01-12 20:49:40|737.12|735.12|736.66|734.66|737.36|735.36|736.66|734.66|0
1642020590000|2022-01-12 20:49:50|736.43|734.43|736.2|734.2|736.66|734.66|735.96|733.96|0
1642020600000|2022-01-12 20:50:00|736.43|734.43|737.12|735.12|737.12|735.12|736.43|734.43|0
1642020610000|2022-01-12 20:50:10|737.36|735.36|736.2|734.2|737.59|735.59|736.2|734.2|0
1642020620000|2022-01-12 20:50:20|736.89|734.89|737.59|735.59|737.59|735.59|736.89|734.89|0
1642020630000|2022-01-12 20:50:30|738.75|736.75|739.68|737.68|739.68|737.68|738.75|736.75|0
1642020640000|2022-01-12 20:50:40|739.45|737.45|738.52|736.52|739.45|737.45|738.52|736.52|0
1642020650000|2022-01-12 20:50:50|739.21|737.21|740.61|738.61|740.61|738.61|739.21|737.21|0
1642020660000|2022-01-12 20:51:00|740.14|738.14|741.07|739.07|741.07|739.07|740.14|738.14|0
1642020670000|2022-01-12 20:51:10|740.84|738.84|740.14|738.14|740.84|738.84|740.14|738.14|0
1642020680000|2022-01-12 20:51:20|739.91|737.91|739.45|737.45|739.91|737.91|739.45|737.45|0
1642020690000|2022-01-12 20:51:30|739.68|737.68|741.3|739.3|741.3|739.3|739.68|737.68|0
1642020700000|2022-01-12 20:51:40|741.54|739.54|741.54|739.54|741.54|739.54|741.07|739.07|0
1642020710000|2022-01-12 20:51:50|741.3|739.3|741.07|739.07|741.3|739.3|741.07|739.07|0
1642020720000|2022-01-12 20:52:00|740.61|738.61|738.98|736.98|740.61|738.61|738.98|736.98|0
1642020730000|2022-01-12 20:52:10|739.45|737.45|740.37|738.37|740.37|738.37|738.98|736.98|0
1642020740000|2022-01-12 20:52:20|740.14|738.14|740.37|738.37|740.84|738.84|740.14|738.14|0
1642020750000|2022-01-12 20:52:30|740.61|738.61|741.07|739.07|741.07|739.07|740.37|738.37|0
1642020760000|2022-01-12 20:52:40|741.3|739.3|741.54|739.54|741.54|739.54|741.3|739.3|0
1642020770000|2022-01-12 20:52:50|741.07|739.07|740.84|738.84|741.3|739.3|740.84|738.84|0
1642020780000|2022-01-12 20:53:00|741.07|739.07|741.3|739.3|741.3|739.3|741.07|739.07|0
1642020790000|2022-01-12 20:53:10|741.54|739.54|741.77|739.77|742.23|740.23|741.54|739.54|0
1642020800000|2022-01-12 20:53:20|742|740|741.54|739.54|742|740|741.54|739.54|0
1642020810000|2022-01-12 20:53:30|741.77|739.77|742.23|740.23|742.23|740.23|741.77|739.77|0
1642020820000|2022-01-12 20:53:40|742.7|740.7|742.7|740.7|742.7|740.7|742|740|0
1642020830000|2022-01-12 20:53:50|742|740|742.46|740.46|742.46|740.46|742|740|0
1642020840000|2022-01-12 20:54:00|743.16|741.16|741.77|739.77|743.16|741.16|741.77|739.77|0
1642020850000|2022-01-12 20:54:10|742|740|741.07|739.07|742|740|741.07|739.07|0
1642020860000|2022-01-12 20:54:20|740.84|738.84|740.37|738.37|740.84|738.84|740.37|738.37|0
1642020870000|2022-01-12 20:54:30|739.68|737.68|740.14|738.14|740.37|738.37|739.68|737.68|0
1642020880000|2022-01-12 20:54:40|739.91|737.91|740.84|738.84|740.84|738.84|739.91|737.91|0
1642020890000|2022-01-12 20:54:50|740.61|738.61|741.07|739.07|741.07|739.07|740.37|738.37|0
1642020900000|2022-01-12 20:55:00|740.72|738.72|742|740|742|740|740.72|738.72|0
1642020910000|2022-01-12 20:55:10|742.23|740.23|742|740|742.23|740.23|742|740|0
1642020920000|2022-01-12 20:55:20|741.53|739.53|741.53|739.53|741.77|739.77|741.53|739.53|0
1642020930000|2022-01-12 20:55:30|741.3|739.3|740.61|738.61|741.3|739.3|740.61|738.61|0
1642020940000|2022-01-12 20:55:40|739.91|737.91|739.68|737.68|740.14|738.14|739.68|737.68|0
1642020950000|2022-01-12 20:55:50|739.91|737.91|739.68|737.68|739.91|737.91|739.68|737.68|0
1642020960000|2022-01-12 20:56:00|739.91|737.91|739.91|737.91|739.91|737.91|739.68|737.68|0
1642020970000|2022-01-12 20:56:10|740.14|738.14|739.68|737.68|740.14|738.14|739.68|737.68|0
1642020980000|2022-01-12 20:56:20|739.91|737.91|739.68|737.68|739.91|737.91|739.68|737.68|0
1642020990000|2022-01-12 20:56:30|739.44|737.44|739.91|737.91|739.91|737.91|739.44|737.44|0
1642021000000|2022-01-12 20:56:40|739.68|737.68|739.21|737.21|739.68|737.68|738.98|736.98|0
1642021010000|2022-01-12 20:56:50|739.44|737.44|739.21|737.21|739.44|737.44|739.21|737.21|0
1642021020000|2022-01-12 20:57:00|738.98|736.98|738.28|736.28|738.98|736.98|738.28|736.28|0
1642021030000|2022-01-12 20:57:10|738.05|736.05|737.82|735.82|738.28|736.28|737.82|735.82|0
1642021040000|2022-01-12 20:57:20|738.05|736.05|737.82|735.82|738.05|736.05|737.82|735.82|0
1642021050000|2022-01-12 20:57:30|738.05|736.05|737.59|735.59|738.05|736.05|737.12|735.12|0
1642021060000|2022-01-12 20:57:40|738.05|736.05|738.51|736.51|738.51|736.51|738.05|736.05|0
1642021070000|2022-01-12 20:57:50|738.75|736.75|738.75|736.75|738.98|736.98|738.75|736.75|0
1642021080000|2022-01-12 20:58:00|738.51|736.51|738.28|736.28|738.75|736.75|738.28|736.28|0
1642021090000|2022-01-12 20:58:10|738.05|736.05|737.59|735.59|738.05|736.05|737.35|735.35|0
1642021100000|2022-01-12 20:58:20|737.82|735.82|738.28|736.28|738.28|736.28|737.82|735.82|0
1642021110000|2022-01-12 20:58:30|738.51|736.51|738.75|736.75|738.75|736.75|738.28|736.28|0
1642021120000|2022-01-12 20:58:40|738.51|736.51|738.51|736.51|738.75|736.75|738.51|736.51|0
1642021130000|2022-01-12 20:58:50|738.28|736.28|738.28|736.28|738.51|736.51|738.05|736.05|0
1642021140000|2022-01-12 20:59:00|738.05|736.05|736.19|734.19|738.05|736.05|735.96|733.96|0
1642021150000|2022-01-12 20:59:10|735.96|733.96|735.5|733.5|735.96|733.96|735.26|733.26|0
1642021160000|2022-01-12 20:59:20|735.03|733.03|735.26|733.26|735.26|733.26|735.03|733.03|0
1642021180000|2022-01-12 20:59:40|736.42|734.42|734.57|732.57|736.42|734.42|734.57|732.57|0
1642021190000|2022-01-12 20:59:50|734.34|732.34|738.05|736.05|738.05|736.05|734.34|732.34|0
1642021200000|2022-01-12 21:00:00|738.51|736.51|738.51|736.51|738.51|736.51|738.51|736.51|0
1642021210000|2022-01-12 21:00:10|739.67|737.67|739.21|737.21|739.67|737.67|739.21|737.21|0
1642021220000|2022-01-12 21:00:20|739.44|737.44|739.44|737.44|739.44|737.44|738.98|736.98|0
1642021230000|2022-01-12 21:00:30|739.67|737.67|740.14|738.14|740.14|738.14|739.67|737.67|0
1642021240000|2022-01-12 21:00:40|740.37|738.37|740.84|738.84|741.3|739.3|740.37|738.37|0
1642021250000|2022-01-12 21:00:50|741.07|739.07|740.63|738.63|741.1|739.1|740.63|738.63|0
1642021260000|2022-01-12 21:01:00|741.1|739.1|740.63|738.63|741.1|739.1|740.63|738.63|0
1642021270000|2022-01-12 21:01:10|740.87|738.87|741.1|739.1|741.33|739.33|740.87|738.87|0
1642021280000|2022-01-12 21:01:20|740.87|738.87|740.87|738.87|740.87|738.87|740.63|738.63|0
1642021290000|2022-01-12 21:01:30|740.63|738.63|740.4|738.4|740.63|738.63|740.4|738.4|0
1642021300000|2022-01-12 21:01:40|740.63|738.63|741.1|739.1|741.1|739.1|740.63|738.63|0
1642021310000|2022-01-12 21:01:50|740.87|738.87|740.63|738.63|740.87|738.87|740.63|738.63|0
1642021320000|2022-01-12 21:02:00|740.87|738.87|740.87|738.87|740.87|738.87|740.87|738.87|0
1642021330000|2022-01-12 21:02:10|740.63|738.63|740.86|738.86|740.86|738.86|740.63|738.63|0
1642021340000|2022-01-12 21:02:20|740.63|738.63|740.63|738.63|740.86|738.86|740.63|738.63|0
1642021350000|2022-01-12 21:02:30|740.86|738.86|740.86|738.86|740.86|738.86|740.86|738.86|0
1642021360000|2022-01-12 21:02:40|740.63|738.63|740.4|738.4|740.63|738.63|740.4|738.4|0
1642021380000|2022-01-12 21:03:00|740.17|738.17|740.4|738.4|740.4|738.4|740.17|738.17|0
1642021390000|2022-01-12 21:03:10|740.63|738.63|740.86|738.86|740.86|738.86|740.63|738.63|0
1642021400000|2022-01-12 21:03:20|740.4|738.4|740.17|738.17|740.4|738.4|739.94|737.94|0
1642021410000|2022-01-12 21:03:30|739.94|737.94|739.94|737.94|739.94|737.94|739.94|737.94|0
1642021420000|2022-01-12 21:03:40|739.7|737.7|740.17|738.17|740.17|738.17|739.7|737.7|0
1642021430000|2022-01-12 21:03:50|739.94|737.94|740.17|738.17|740.4|738.4|739.94|737.94|0
1642021450000|2022-01-12 21:04:10|740.4|738.4|740.63|738.63|740.63|738.63|740.4|738.4|0
1642021460000|2022-01-12 21:04:20|740.4|738.4|740.17|738.17|740.4|738.4|740.17|738.17|0
1642021470000|2022-01-12 21:04:30|740.4|738.4|740.4|738.4|740.4|738.4|740.4|738.4|0
1642021480000|2022-01-12 21:04:40|740.28|738.28|740.17|738.17|740.28|738.28|740.17|738.17|0
1642021490000|2022-01-12 21:04:50|739.94|737.94|739.94|737.94|739.94|737.94|739.94|737.94|0
1642021500000|2022-01-12 21:05:00|740.17|738.17|740.63|738.63|740.63|738.63|740.17|738.17|0
1642021510000|2022-01-12 21:05:10|740.4|738.4|740.4|738.4|740.63|738.63|740.4|738.4|0
1642021520000|2022-01-12 21:05:20|740.51|738.51|740.63|738.63|740.63|738.63|740.51|738.51|0
1642021530000|2022-01-12 21:05:30|740.86|738.86|740.63|738.63|740.86|738.86|740.63|738.63|0
1642021540000|2022-01-12 21:05:40|740.86|738.86|740.86|738.86|740.86|738.86|740.86|738.86|0
1642021550000|2022-01-12 21:05:50|741.1|739.1|740.86|738.86|741.1|739.1|740.86|738.86|0
1642021560000|2022-01-12 21:06:00|740.63|738.63|741.33|739.33|741.33|739.33|740.63|738.63|0
1642021570000|2022-01-12 21:06:10|741.56|739.56|741.67|739.67|741.79|739.79|741.56|739.56|0
1642021580000|2022-01-12 21:06:20|741.56|739.56|741.33|739.33|741.56|739.56|741.33|739.33|0
1642021590000|2022-01-12 21:06:30|741.56|739.56|741.56|739.56|741.56|739.56|741.33|739.33|0
1642021600000|2022-01-12 21:06:40|741.33|739.33|741.1|739.1|741.33|739.33|741.1|739.1|0
1642021610000|2022-01-12 21:06:50|741.33|739.33|741.1|739.1|741.33|739.33|740.86|738.86|0
1642021620000|2022-01-12 21:07:00|741.33|739.33|741.33|739.33|741.33|739.33|741.33|739.33|0
1642021640000|2022-01-12 21:07:20|741.56|739.56|741.56|739.56|741.56|739.56|741.56|739.56|0
1642021650000|2022-01-12 21:07:30|741.79|739.79|741.79|739.79|741.79|739.79|741.79|739.79|0
1642021660000|2022-01-12 21:07:40|741.33|739.33|741.56|739.56|741.56|739.56|741.33|739.33|0
1642021670000|2022-01-12 21:07:50|741.33|739.33|741.56|739.56|741.56|739.56|741.33|739.33|0
1642021680000|2022-01-12 21:08:00|741.33|739.33|741.56|739.56|741.56|739.56|741.33|739.33|0
1642021690000|2022-01-12 21:08:10|741.33|739.33|741.56|739.56|741.56|739.56|741.09|739.09|0
1642021700000|2022-01-12 21:08:20|741.33|739.33|741.33|739.33|741.56|739.56|741.33|739.33|0
1642021750000|2022-01-12 21:09:10|741.56|739.56|741.56|739.56|741.56|739.56|741.56|739.56|0
1642021770000|2022-01-12 21:09:30|741.79|739.79|741.79|739.79|741.79|739.79|741.79|739.79|0
1642021780000|2022-01-12 21:09:40|741.56|739.56|741.79|739.79|741.79|739.79|741.56|739.56|0
1642021800000|2022-01-12 21:10:00|741.56|739.56|741.56|739.56|741.56|739.56|741.56|739.56|0
1642021830000|2022-01-12 21:10:30|741.67|739.67|741.56|739.56|741.67|739.67|741.56|739.56|0
1642021850000|2022-01-12 21:10:50|741.33|739.33|741.56|739.56|741.79|739.79|741.33|739.33|0
1642021870000|2022-01-12 21:11:10|741.33|739.33|742.02|740.02|742.02|740.02|741.33|739.33|0
1642021880000|2022-01-12 21:11:20|741.79|739.79|742.02|740.02|742.02|740.02|741.79|739.79|0
1642021890000|2022-01-12 21:11:30|741.9|739.9|742.02|740.02|742.02|740.02|741.9|739.9|0
1642021900000|2022-01-12 21:11:40|741.79|739.79|741.79|739.79|741.79|739.79|741.79|739.79|0
1642021930000|2022-01-12 21:12:10|741.56|739.56|741.79|739.79|741.79|739.79|741.56|739.56|0
1642021940000|2022-01-12 21:12:20|741.56|739.56|742.02|740.02|742.02|740.02|741.56|739.56|0
1642021960000|2022-01-12 21:12:40|742.25|740.25|742.25|740.25|742.25|740.25|742.25|740.25|0
1642021970000|2022-01-12 21:12:50|742.02|740.02|742.02|740.02|742.02|740.02|742.02|740.02|0
1642021980000|2022-01-12 21:13:00|741.79|739.79|741.56|739.56|741.79|739.79|741.56|739.56|0
1642021990000|2022-01-12 21:13:10|741.79|739.79|741.56|739.56|741.79|739.79|741.56|739.56|0
1642022010000|2022-01-12 21:13:30|741.32|739.32|741.32|739.32|741.32|739.32|741.32|739.32|0
1642022020000|2022-01-12 21:13:40|741.56|739.56|741.56|739.56|741.79|739.79|741.56|739.56|0
1642022030000|2022-01-12 21:13:50|741.79|739.79|741.79|739.79|741.79|739.79|741.79|739.79|0
1642022040000|2022-01-12 21:14:00|741.32|739.32|741.56|739.56|741.56|739.56|741.32|739.32|0
1642022050000|2022-01-12 21:14:10|741.79|739.79|742.02|740.02|742.02|740.02|741.79|739.79|0
1642022060000|2022-01-12 21:14:20|741.79|739.79|741.79|739.79|741.79|739.79|741.79|739.79|0
1642022070000|2022-01-12 21:14:30|741.56|739.56|741.32|739.32|741.56|739.56|741.32|739.32|0
1642022080000|2022-01-12 21:14:40|741.09|739.09|741.09|739.09|741.32|739.32|741.09|739.09|0
1642022090000|2022-01-12 21:14:50|741.32|739.32|741.09|739.09|741.32|739.32|741.09|739.09|0
1642022100000|2022-01-12 21:15:00|740.86|738.86|740.86|738.86|740.86|738.86|740.86|738.86|0
1642022130000|2022-01-12 21:15:30|741.39|738.79|741.39|738.79|741.39|738.79|741.39|738.79|0
1642022140000|2022-01-12 21:15:40|741.62|739.02|741.62|739.02|741.62|739.02|741.62|739.02|0
1642022150000|2022-01-12 21:15:50|741.5|738.9|741.39|738.79|741.5|738.9|741.39|738.79|0
1642022160000|2022-01-12 21:16:00|741.62|739.02|741.39|738.79|741.62|739.02|741.39|738.79|0
1642022170000|2022-01-12 21:16:10|741.86|739.26|741.86|739.26|741.86|739.26|741.86|739.26|0
1642022180000|2022-01-12 21:16:20|742.09|739.49|742.2|739.6|742.32|739.72|742.09|739.49|0
1642022190000|2022-01-12 21:16:30|742.09|739.49|742.32|739.72|742.32|739.72|742.09|739.49|0
1642022200000|2022-01-12 21:16:40|742.2|739.6|742.09|739.49|742.2|739.6|742.09|739.49|0
1642022230000|2022-01-12 21:17:10|742.32|739.72|742.32|739.72|742.32|739.72|742.32|739.72|0
1642022240000|2022-01-12 21:17:20|742.09|739.49|742.09|739.49|742.09|739.49|741.86|739.26|0
1642022270000|2022-01-12 21:17:50|742.32|739.72|742.32|739.72|742.32|739.72|742.32|739.72|0
1642022280000|2022-01-12 21:18:00|742.09|739.49|742.09|739.49|742.09|739.49|742.09|739.49|0
1642022300000|2022-01-12 21:18:20|742.2|739.6|742.2|739.6|742.2|739.6|742.2|739.6|0
1642022310000|2022-01-12 21:18:30|742.09|739.49|742.09|739.49|742.09|739.49|742.09|739.49|0
1642022320000|2022-01-12 21:18:40|742.78|740.18|742.78|740.18|742.78|740.18|742.78|740.18|0
1642022340000|2022-01-12 21:19:00|743.02|740.42|743.02|740.42|743.02|740.42|743.02|740.42|0
1642022360000|2022-01-12 21:19:20|742.78|740.18|742.78|740.18|742.78|740.18|742.78|740.18|0
1642022390000|2022-01-12 21:19:50|743.02|740.42|743.02|740.42|743.02|740.42|743.02|740.42|0
1642022400000|2022-01-12 21:20:00|742.78|740.18|742.78|740.18|742.78|740.18|742.78|740.18|0
1642022430000|2022-01-12 21:20:30|742.55|739.95|742.55|739.95|742.55|739.95|742.55|739.95|0
1642022440000|2022-01-12 21:20:40|742.32|739.72|742.32|739.72|742.32|739.72|742.32|739.72|0
1642022490000|2022-01-12 21:21:30|742.09|739.49|742.09|739.49|742.09|739.49|742.09|739.49|0
1642022500000|2022-01-12 21:21:40|741.85|739.25|741.85|739.25|741.85|739.25|741.85|739.25|0
1642022550000|2022-01-12 21:22:30|741.39|738.79|741.39|738.79|741.39|738.79|741.39|738.79|0
1642022570000|2022-01-12 21:22:50|741.16|738.56|741.16|738.56|741.16|738.56|741.16|738.56|0
1642022580000|2022-01-12 21:23:00|741.39|738.79|741.39|738.79|741.39|738.79|741.39|738.79|0
1642022590000|2022-01-12 21:23:10|741.62|739.02|741.62|739.02|741.62|739.02|741.62|739.02|0
1642022620000|2022-01-12 21:23:40|741.85|739.25|741.62|739.02|741.85|739.25|741.62|739.02|0
1642022650000|2022-01-12 21:24:10|741.85|739.25|741.85|739.25|741.85|739.25|741.85|739.25|0
1642022660000|2022-01-12 21:24:20|742.08|739.48|742.08|739.48|742.08|739.48|742.08|739.48|0
1642022670000|2022-01-12 21:24:30|742.32|739.72|742.08|739.48|742.32|739.72|742.08|739.48|0
1642022680000|2022-01-12 21:24:40|742.32|739.72|742.32|739.72|742.32|739.72|742.32|739.72|0
1642022730000|2022-01-12 21:25:30|742.55|739.95|742.78|740.18|742.78|740.18|742.55|739.95|0
1642022750000|2022-01-12 21:25:50|742.55|739.95|742.55|739.95|742.55|739.95|742.55|739.95|0
1642022770000|2022-01-12 21:26:10|742.78|740.18|742.78|740.18|742.78|740.18|742.78|740.18|0
1642022820000|2022-01-12 21:27:00|742.66|740.06|742.55|739.95|742.66|740.06|742.55|739.95|0
1642022830000|2022-01-12 21:27:10|742.78|740.18|742.78|740.18|742.78|740.18|742.78|740.18|0
1642022840000|2022-01-12 21:27:20|742.55|739.95|742.32|739.72|742.55|739.95|742.32|739.72|0
1642022850000|2022-01-12 21:27:30|742.55|739.95|742.78|740.18|742.78|740.18|742.55|739.95|0
1642022860000|2022-01-12 21:27:40|742.32|739.72|742.32|739.72|742.32|739.72|742.32|739.72|0
1642022890000|2022-01-12 21:28:10|742.43|739.83|742.43|739.83|742.43|739.83|742.43|739.83|0
1642022900000|2022-01-12 21:28:20|742.32|739.72|742.32|739.72|742.32|739.72|742.32|739.72|0
1642022910000|2022-01-12 21:28:30|742.55|739.95|742.55|739.95|742.55|739.95|742.55|739.95|0
1642022930000|2022-01-12 21:28:50|742.43|739.83|742.32|739.72|742.43|739.83|742.32|739.72|0
1642022950000|2022-01-12 21:29:10|742.31|739.71|742.31|739.71|742.31|739.71|742.31|739.71|0
1642022990000|2022-01-12 21:29:50|742.55|739.95|742.55|739.95|742.55|739.95|742.55|739.95|0
1642023000000|2022-01-12 21:30:00|742.31|739.71|742.31|739.71|742.31|739.71|742.31|739.71|0
1642023030000|2022-01-12 21:30:30|742.08|739.48|742.08|739.48|742.08|739.48|742.08|739.48|0
1642023050000|2022-01-12 21:30:50|741.85|739.25|741.39|738.79|741.85|739.25|741.39|738.79|0
1642023060000|2022-01-12 21:31:00|741.15|738.55|741.15|738.55|741.15|738.55|741.15|738.55|0
1642023100000|2022-01-12 21:31:40|741.39|738.79|741.39|738.79|741.39|738.79|741.39|738.79|0
1642023120000|2022-01-12 21:32:00|741.38|738.78|741.38|738.78|741.38|738.78|741.38|738.78|0
1642023170000|2022-01-12 21:32:50|741.62|739.02|741.73|739.13|741.73|739.13|741.62|739.02|0
1642023180000|2022-01-12 21:33:00|741.62|739.02|741.85|739.25|741.85|739.25|741.62|739.02|0
1642023190000|2022-01-12 21:33:10|741.62|739.02|741.62|739.02|741.62|739.02|741.62|739.02|0
1642023200000|2022-01-12 21:33:20|741.38|738.78|741.38|738.78|741.38|738.78|741.38|738.78|0
1642023210000|2022-01-12 21:33:30|741.62|739.02|741.62|739.02|741.62|739.02|741.5|738.9|0
1642023220000|2022-01-12 21:33:40|741.38|738.78|741.38|738.78|741.62|739.02|741.38|738.78|0
1642023230000|2022-01-12 21:33:50|741.62|739.02|741.15|738.55|741.62|739.02|741.15|738.55|0
1642023250000|2022-01-12 21:34:10|740.92|738.32|740.92|738.32|740.92|738.32|740.92|738.32|0
1642023290000|2022-01-12 21:34:50|741.15|738.55|741.38|738.78|741.38|738.78|741.15|738.55|0
1642023300000|2022-01-12 21:35:00|741.15|738.55|741.15|738.55|741.15|738.55|741.15|738.55|0
1642023310000|2022-01-12 21:35:10|740.92|738.32|740.92|738.32|740.92|738.32|740.92|738.32|0
1642023320000|2022-01-12 21:35:20|741.03|738.43|740.92|738.32|741.03|738.43|740.69|738.09|0
1642023330000|2022-01-12 21:35:30|741.15|738.55|741.15|738.55|741.15|738.55|741.15|738.55|0
1642023360000|2022-01-12 21:36:00|740.92|738.32|740.92|738.32|740.92|738.32|740.92|738.32|0
1642023380000|2022-01-12 21:36:20|741.15|738.55|741.15|738.55|741.15|738.55|741.15|738.55|0
1642023410000|2022-01-12 21:36:50|740.69|738.09|740.69|738.09|740.69|738.09|740.69|738.09|0
1642023420000|2022-01-12 21:37:00|740.45|737.85|740.45|737.85|740.45|737.85|740.45|737.85|0
1642023440000|2022-01-12 21:37:20|740.69|738.09|740.45|737.85|740.69|738.09|740.45|737.85|0
1642023460000|2022-01-12 21:37:40|740.22|737.62|740.22|737.62|740.22|737.62|740.22|737.62|0
1642023480000|2022-01-12 21:38:00|739.99|737.39|739.99|737.39|739.99|737.39|739.99|737.39|0
1642023490000|2022-01-12 21:38:10|740.22|737.62|740.22|737.62|740.22|737.62|740.22|737.62|0
1642023500000|2022-01-12 21:38:20|740.45|737.85|740.45|737.85|740.45|737.85|740.45|737.85|0
1642023520000|2022-01-12 21:38:40|740.22|737.62|740.22|737.62|740.22|737.62|740.22|737.62|0
1642023530000|2022-01-12 21:38:50|740.45|737.85|740.45|737.85|740.45|737.85|740.45|737.85|0
1642023560000|2022-01-12 21:39:20|740.33|737.73|740.33|737.73|740.33|737.73|740.33|737.73|0
1642023570000|2022-01-12 21:39:30|740.22|737.62|740.22|737.62|740.22|737.62|740.22|737.62|0
1642023640000|2022-01-12 21:40:40|740.33|737.73|740.45|737.85|740.45|737.85|740.33|737.73|0
1642023650000|2022-01-12 21:40:50|740.22|737.62|739.99|737.39|740.22|737.62|739.99|737.39|0
1642023710000|2022-01-12 21:41:50|740.22|737.62|740.22|737.62|740.22|737.62|739.99|737.39|0
1642023760000|2022-01-12 21:42:40|739.99|737.39|740.22|737.62|740.22|737.62|739.99|737.39|0
1642023770000|2022-01-12 21:42:50|739.99|737.39|739.99|737.39|739.99|737.39|739.99|737.39|0
1642023900000|2022-01-12 21:45:00|740.22|737.62|740.22|737.62|740.22|737.62|740.22|737.62|0
1642023940000|2022-01-12 21:45:40|739.99|737.39|739.99|737.39|739.99|737.39|739.99|737.39|0
1642023950000|2022-01-12 21:45:50|740.1|737.5|739.99|737.39|740.22|737.62|739.99|737.39|0
1642024060000|2022-01-12 21:47:40|740.22|737.62|740.22|737.62|740.22|737.62|740.22|737.62|0
1642024120000|2022-01-12 21:48:40|739.99|737.39|739.99|737.39|739.99|737.39|739.99|737.39|0
1642024160000|2022-01-12 21:49:20|740.22|737.62|740.22|737.62|740.22|737.62|740.22|737.62|0
1642024200000|2022-01-12 21:50:00|740.45|737.85|740.45|737.85|740.45|737.85|740.45|737.85|0
1642024240000|2022-01-12 21:50:40|740.68|738.08|740.68|738.08|740.68|738.08|740.68|738.08|0
1642024280000|2022-01-12 21:51:20|740.45|737.85|740.68|738.08|740.68|738.08|740.45|737.85|0
1642024290000|2022-01-12 21:51:30|740.22|737.62|740.22|737.62|740.22|737.62|740.22|737.62|0
1642024310000|2022-01-12 21:51:50|740.1|737.5|740.1|737.5|740.1|737.5|740.1|737.5|0
1642024320000|2022-01-12 21:52:00|739.98|737.38|739.98|737.38|739.98|737.38|739.98|737.38|0
1642024400000|2022-01-12 21:53:20|740.22|737.62|740.22|737.62|740.22|737.62|740.22|737.62|0
1642024410000|2022-01-12 21:53:30|739.98|737.38|739.98|737.38|739.98|737.38|739.98|737.38|0
1642024440000|2022-01-12 21:54:00|740.09|737.49|739.98|737.38|740.09|737.49|739.98|737.38|0
1642024510000|2022-01-12 21:55:10|739.75|737.15|739.52|736.92|739.75|737.15|739.52|736.92|0
1642024520000|2022-01-12 21:55:20|739.29|736.69|739.52|736.92|739.52|736.92|739.29|736.69|0
1642024530000|2022-01-12 21:55:30|739.75|737.15|739.75|737.15|739.75|737.15|739.75|737.15|0
1642024540000|2022-01-12 21:55:40|739.52|736.92|739.52|736.92|739.52|736.92|739.52|736.92|0
1642024550000|2022-01-12 21:55:50|739.29|736.69|739.29|736.69|739.29|736.69|739.29|736.69|0
1642024570000|2022-01-12 21:56:10|739.05|736.45|739.05|736.45|739.05|736.45|739.05|736.45|0
1642024580000|2022-01-12 21:56:20|738.82|736.22|738.59|735.99|738.82|736.22|738.59|735.99|0
1642024590000|2022-01-12 21:56:30|738.36|735.76|738.36|735.76|738.36|735.76|738.36|735.76|0
1642024600000|2022-01-12 21:56:40|738.47|735.87|738.47|735.87|738.47|735.87|738.47|735.87|0
1642024610000|2022-01-12 21:56:50|738.59|735.99|738.59|735.99|738.59|735.99|738.59|735.99|0
1642024620000|2022-01-12 21:57:00|738.82|736.22|738.82|736.22|738.82|736.22|738.82|736.22|0
1642024660000|2022-01-12 21:57:40|738.7|736.1|738.82|736.22|738.82|736.22|738.7|736.1|0
1642024690000|2022-01-12 21:58:10|738.59|735.99|738.36|735.76|738.59|735.99|738.36|735.76|0
1642024700000|2022-01-12 21:58:20|738.13|735.53|738.13|735.53|738.13|735.53|738.13|735.53|0
1642024730000|2022-01-12 21:58:50|738.36|735.76|738.12|735.52|738.36|735.76|738.12|735.52|0
1642024740000|2022-01-12 21:59:00|737.89|735.29|737.89|735.29|737.89|735.29|737.77|735.17|0
1642024750000|2022-01-12 21:59:10|738.36|735.76|738.12|735.52|738.36|735.76|738.12|735.52|0
1642024760000|2022-01-12 21:59:20|737.89|735.29|737.89|735.29|738.12|735.52|737.89|735.29|0
1642024770000|2022-01-12 21:59:30|738.12|735.52|738.12|735.52|738.12|735.52|738.12|735.52|0
1642024780000|2022-01-12 21:59:40|738.36|735.76|738.36|735.76|738.36|735.76|738.36|735.76|0
1642024790000|2022-01-12 21:59:50|738.59|735.99|738.7|736.1|739.16|736.56|738.59|735.99|0
1642024800000|2022-01-12 22:00:00|738.62|736.02|738.72|736.12|738.72|736.12|738.54|735.94|0
1642024810000|2022-01-12 22:00:10|738.54|735.94|738.62|736.02|738.62|736.02|738.54|735.94|0
1642024830000|2022-01-12 22:00:30|738.44|735.84|738.44|735.84|738.44|735.84|738.44|735.84|0
1642024850000|2022-01-12 22:00:50|738.54|735.94|738.54|735.94|738.54|735.94|738.54|735.94|0
1642024860000|2022-01-12 22:01:00|738.72|736.12|738.72|736.12|738.72|736.12|738.72|736.12|0
1642024870000|2022-01-12 22:01:10|738.85|736.25|738.85|736.25|738.85|736.25|738.85|736.25|0
1642024880000|2022-01-12 22:01:20|738.95|736.35|738.68|736.08|738.95|736.35|738.68|736.08|0
1642024890000|2022-01-12 22:01:30|739.19|736.59|739.22|736.62|739.22|736.62|739.19|736.59|0
1642024900000|2022-01-12 22:01:40|738.88|736.28|738.44|735.84|738.88|736.28|738.44|735.84|0
1642024910000|2022-01-12 22:01:50|738.51|735.91|738.51|735.91|738.51|735.91|738.48|735.88|0
1642024980000|2022-01-12 22:03:00|738.54|735.94|738.54|735.94|738.54|735.94|738.54|735.94|0
1642024990000|2022-01-12 22:03:10|738.51|735.91|738.51|735.91|738.51|735.91|738.51|735.91|0
1642025010000|2022-01-12 22:03:30|738.54|735.94|738.54|735.94|738.54|735.94|738.54|735.94|0
1642025020000|2022-01-12 22:03:40|738.51|735.91|738.64|736.04|738.64|736.04|738.51|735.91|0
1642025050000|2022-01-12 22:04:10|738.41|735.81|738.41|735.81|738.41|735.81|738.41|735.81|0
1642025080000|2022-01-12 22:04:40|738.37|735.77|738.37|735.77|738.37|735.77|738.37|735.77|0
1642025100000|2022-01-12 22:05:00|738.48|735.88|738.48|735.88|738.48|735.88|738.48|735.88|0
1642025110000|2022-01-12 22:05:10|738.47|735.87|738.47|735.87|738.47|735.87|738.47|735.87|0
1642025120000|2022-01-12 22:05:20|738.37|735.77|738.44|735.84|738.44|735.84|738.37|735.77|0
1642025190000|2022-01-12 22:06:30|738.37|735.77|738.37|735.77|738.37|735.77|738.37|735.77|0
1642025220000|2022-01-12 22:07:00|738.51|735.91|738.51|735.91|738.51|735.91|738.51|735.91|0
1642025230000|2022-01-12 22:07:10|738.37|735.77|738.37|735.77|738.37|735.77|738.37|735.77|0
1642025330000|2022-01-12 22:08:50|738.44|735.84|738.44|735.84|738.44|735.84|738.44|735.84|0
1642025440000|2022-01-12 22:10:40|738.61|736.01|738.44|735.84|738.61|736.01|738.44|735.84|0
1642025500000|2022-01-12 22:11:40|738.51|735.91|738.51|735.91|738.51|735.91|738.51|735.91|0
1642025520000|2022-01-12 22:12:00|738.47|735.87|738.47|735.87|738.47|735.87|738.47|735.87|0
1642025620000|2022-01-12 22:13:40|738.64|736.04|738.64|736.04|738.64|736.04|738.64|736.04|0
1642025650000|2022-01-12 22:14:10|738.68|736.08|738.68|736.08|738.68|736.08|738.68|736.08|0
1642025660000|2022-01-12 22:14:20|738.71|736.11|738.51|735.91|738.71|736.11|738.51|735.91|0
1642025670000|2022-01-12 22:14:30|738.54|735.94|738.54|735.94|738.54|735.94|738.54|735.94|0
1642025720000|2022-01-12 22:15:20|738.61|736.01|738.54|735.94|738.61|736.01|738.54|735.94|0
1642025750000|2022-01-12 22:15:50|738.51|735.91|738.51|735.91|738.51|735.91|738.51|735.91|0
1642025760000|2022-01-12 22:16:00|738.54|735.94|738.54|735.94|738.54|735.94|738.54|735.94|0
1642025790000|2022-01-12 22:16:30|738.51|735.91|738.51|735.91|738.51|735.91|738.51|735.91|0
1642025830000|2022-01-12 22:17:10|738.64|736.04|738.64|736.04|738.64|736.04|738.64|736.04|0
1642025840000|2022-01-12 22:17:20|738.51|735.91|738.61|736.01|738.61|736.01|738.51|735.91|0
1642025850000|2022-01-12 22:17:30|738.64|736.04|738.78|736.18|738.78|736.18|738.64|736.04|0
1642025860000|2022-01-12 22:17:40|738.81|736.21|738.81|736.21|738.81|736.21|738.81|736.21|0
1642025870000|2022-01-12 22:17:50|738.64|736.04|738.64|736.04|738.64|736.04|738.64|736.04|0
1642025880000|2022-01-12 22:18:00|738.71|736.11|738.71|736.11|738.71|736.11|738.71|736.11|0
1642025950000|2022-01-12 22:19:10|738.67|736.07|738.67|736.07|738.67|736.07|738.67|736.07|0
1642025980000|2022-01-12 22:19:40|738.71|736.11|738.71|736.11|738.71|736.11|738.71|736.11|0
1642026070000|2022-01-12 22:21:10|738.64|736.04|738.64|736.04|738.64|736.04|738.64|736.04|0
1642026110000|2022-01-12 22:21:50|738.67|736.07|738.67|736.07|738.67|736.07|738.67|736.07|0
1642026120000|2022-01-12 22:22:00|738.74|736.14|738.74|736.14|738.74|736.14|738.74|736.14|0
1642026330000|2022-01-12 22:25:30|738.71|736.11|738.71|736.11|738.71|736.11|738.71|736.11|0
1642026420000|2022-01-12 22:27:00|738.74|736.14|738.74|736.14|738.74|736.14|738.74|736.14|0
1642026430000|2022-01-12 22:27:10|738.71|736.11|738.71|736.11|738.71|736.11|738.71|736.11|0
1642026440000|2022-01-12 22:27:20|738.61|736.01|738.61|736.01|738.61|736.01|738.61|736.01|0
1642026460000|2022-01-12 22:27:40|738.6|736|738.6|736|738.6|736|738.6|736|0
1642026500000|2022-01-12 22:28:20|738.43|735.83|738.43|735.83|738.43|735.83|738.43|735.83|0
1642026510000|2022-01-12 22:28:30|738.5|735.9|738.47|735.87|738.57|735.97|738.43|735.83|0
1642026520000|2022-01-12 22:28:40|738.43|735.83|738.53|735.93|738.53|735.93|738.43|735.83|0
1642026530000|2022-01-12 22:28:50|738.57|735.97|738.6|736|738.6|736|738.57|735.97|0
1642026540000|2022-01-12 22:29:00|738.47|735.87|738.47|735.87|738.47|735.87|738.47|735.87|0
1642026550000|2022-01-12 22:29:10|738.5|735.9|738.5|735.9|738.5|735.9|738.5|735.9|0
1642026560000|2022-01-12 22:29:20|738.47|735.87|738.5|735.9|738.5|735.9|738.47|735.87|0
1642026570000|2022-01-12 22:29:30|738.53|735.93|738.53|735.93|738.53|735.93|738.53|735.93|0
1642026600000|2022-01-12 22:30:00|738.5|735.9|738.6|736|738.6|736|738.5|735.9|0
1642026630000|2022-01-12 22:30:30|738.5|735.9|738.5|735.9|738.5|735.9|738.5|735.9|0
1642026680000|2022-01-12 22:31:20|738.46|735.86|738.46|735.86|738.46|735.86|738.46|735.86|0
1642026770000|2022-01-12 22:32:50|738.43|735.83|738.43|735.83|738.43|735.83|738.43|735.83|0
1642026780000|2022-01-12 22:33:00|738.46|735.86|738.46|735.86|738.46|735.86|738.46|735.86|0
1642026840000|2022-01-12 22:34:00|738.43|735.83|738.43|735.83|738.43|735.83|738.43|735.83|0
1642026870000|2022-01-12 22:34:30|738.46|735.86|738.46|735.86|738.46|735.86|738.46|735.86|0
1642026880000|2022-01-12 22:34:40|738.6|736|738.46|735.86|738.6|736|738.46|735.86|0
1642026910000|2022-01-12 22:35:10|738.4|735.8|738.4|735.8|738.4|735.8|738.4|735.8|0
1642026930000|2022-01-12 22:35:30|738.26|735.66|738.26|735.66|738.26|735.66|738.26|735.66|0
1642027150000|2022-01-12 22:39:10|738.29|735.69|738.29|735.69|738.29|735.69|738.29|735.69|0
1642027160000|2022-01-12 22:39:20|738.26|735.66|738.26|735.66|738.26|735.66|738.26|735.66|0
1642027370000|2022-01-12 22:42:50|738.29|735.69|738.26|735.66|738.29|735.69|738.26|735.66|0
1642027420000|2022-01-12 22:43:40|738.42|735.82|738.42|735.82|738.42|735.82|738.42|735.82|0
1642027460000|2022-01-12 22:44:20|738.36|735.76|738.36|735.76|738.36|735.76|738.36|735.76|0
1642027500000|2022-01-12 22:45:00|738.32|735.72|738.32|735.72|738.32|735.72|738.32|735.72|0
1642027630000|2022-01-12 22:47:10|738.36|735.76|738.36|735.76|738.36|735.76|738.36|735.76|0
1642027670000|2022-01-12 22:47:50|738.32|735.72|738.32|735.72|738.32|735.72|738.32|735.72|0
1642027690000|2022-01-12 22:48:10|738.39|735.79|738.39|735.79|738.39|735.79|738.39|735.79|0
1642027730000|2022-01-12 22:48:50|738.32|735.72|738.32|735.72|738.32|735.72|738.32|735.72|0
1642027750000|2022-01-12 22:49:10|738.35|735.75|738.35|735.75|738.35|735.75|738.35|735.75|0
1642027830000|2022-01-12 22:50:30|738.39|735.79|738.39|735.79|738.39|735.79|738.39|735.79|0
1642027850000|2022-01-12 22:50:50|738.42|735.82|738.42|735.82|738.42|735.82|738.42|735.82|0
1642028080000|2022-01-12 22:54:40|738.35|735.75|738.35|735.75|738.35|735.75|738.35|735.75|0
1642028100000|2022-01-12 22:55:00|738.39|735.79|738.39|735.79|738.39|735.79|738.39|735.79|0
1642028220000|2022-01-12 22:57:00|738.45|735.85|738.45|735.85|738.45|735.85|738.45|735.85|0
1642028230000|2022-01-12 22:57:10|738.42|735.82|738.42|735.82|738.42|735.82|738.42|735.82|0
1642028390000|2022-01-12 22:59:50|738.31|735.71|738.31|735.71|738.31|735.71|738.31|735.71|0
1642028400000|2022-01-12 23:00:00|738.91|736.31|738.68|736.08|738.91|736.31|738.68|736.08|0
1642028410000|2022-01-12 23:00:10|738.56|735.96|738.8|736.2|738.8|736.2|738.56|735.96|0
1642028420000|2022-01-12 23:00:20|738.56|735.96|738.1|735.5|738.56|735.96|738.1|735.5|0
1642028430000|2022-01-12 23:00:30|737.75|735.15|738.21|735.61|738.21|735.61|737.75|735.15|0
1642028440000|2022-01-12 23:00:40|738.1|735.5|738.56|735.96|738.56|735.96|738.1|735.5|0
1642028450000|2022-01-12 23:00:50|738.67|736.07|738.33|735.73|738.67|736.07|738.33|735.73|0
1642028460000|2022-01-12 23:01:00|738.56|735.96|738.56|735.96|738.67|736.07|738.56|735.96|0
1642028470000|2022-01-12 23:01:10|738.67|736.07|738.8|736.2|738.8|736.2|738.56|735.96|0
1642028480000|2022-01-12 23:01:20|739.03|736.43|738.56|735.96|739.03|736.43|738.56|735.96|0
1642028490000|2022-01-12 23:01:30|738.33|735.73|738.1|735.5|738.56|735.96|738.1|735.5|0
1642028500000|2022-01-12 23:01:40|737.87|735.27|737.87|735.27|738.1|735.5|737.87|735.27|0
1642028510000|2022-01-12 23:01:50|737.98|735.38|738.1|735.5|738.1|735.5|737.98|735.38|0
1642028520000|2022-01-12 23:02:00|737.98|735.38|737.64|735.04|737.98|735.38|737.64|735.04|0
1642028530000|2022-01-12 23:02:10|737.87|735.27|738.1|735.5|738.1|735.5|737.87|735.27|0
1642028540000|2022-01-12 23:02:20|738.33|735.73|738.56|735.96|738.56|735.96|738.33|735.73|0
1642028550000|2022-01-12 23:02:30|738.79|736.19|738.79|736.19|738.79|736.19|738.79|736.19|0
1642028560000|2022-01-12 23:02:40|738.91|736.31|738.56|735.96|738.91|736.31|738.56|735.96|0
1642028570000|2022-01-12 23:02:50|738.79|736.19|739.03|736.43|739.03|736.43|738.79|736.19|0
1642028580000|2022-01-12 23:03:00|738.56|735.96|738.91|736.31|738.91|736.31|738.56|735.96|0
1642028590000|2022-01-12 23:03:10|739.03|736.43|739.03|736.43|739.14|736.54|739.03|736.43|0
1642028600000|2022-01-12 23:03:20|738.91|736.31|738.79|736.19|738.91|736.31|738.79|736.19|0
1642028620000|2022-01-12 23:03:40|739.03|736.43|738.79|736.19|739.03|736.43|738.79|736.19|0
1642028660000|2022-01-12 23:04:20|739.03|736.43|739.26|736.66|739.26|736.66|739.03|736.43|0
1642028670000|2022-01-12 23:04:30|739.49|736.89|739.6|737|739.6|737|739.49|736.89|0
1642028680000|2022-01-12 23:04:40|739.49|736.89|739.26|736.66|739.49|736.89|739.26|736.66|0
1642028690000|2022-01-12 23:04:50|739.03|736.43|739.14|736.54|739.14|736.54|739.03|736.43|0
1642028700000|2022-01-12 23:05:00|739.03|736.43|739.03|736.43|739.03|736.43|739.03|736.43|0
1642028720000|2022-01-12 23:05:20|738.79|736.19|738.79|736.19|738.79|736.19|738.79|736.19|0
1642028730000|2022-01-12 23:05:30|738.67|736.07|738.67|736.07|738.67|736.07|738.67|736.07|0
1642028740000|2022-01-12 23:05:40|738.79|736.19|738.79|736.19|738.79|736.19|738.79|736.19|0
1642028750000|2022-01-12 23:05:50|739.03|736.43|739.03|736.43|739.03|736.43|739.03|736.43|0
1642028780000|2022-01-12 23:06:20|738.79|736.19|738.56|735.96|738.79|736.19|738.56|735.96|0
1642028790000|2022-01-12 23:06:30|738.79|736.19|738.79|736.19|738.79|736.19|738.79|736.19|0
1642028800000|2022-01-12 23:06:40|739.03|736.43|739.03|736.43|739.03|736.43|739.03|736.43|0
1642028810000|2022-01-12 23:06:50|738.79|736.19|738.33|735.73|738.79|736.19|738.33|735.73|0
1642028830000|2022-01-12 23:07:10|738.21|735.61|738.21|735.61|738.21|735.61|738.21|735.61|0
1642028840000|2022-01-12 23:07:20|738.33|735.73|738.44|735.84|738.44|735.84|738.33|735.73|0
1642028850000|2022-01-12 23:07:30|738.56|735.96|738.56|735.96|738.56|735.96|738.56|735.96|0
1642028860000|2022-01-12 23:07:40|738.44|735.84|738.33|735.73|738.44|735.84|738.33|735.73|0
1642028890000|2022-01-12 23:08:10|738.1|735.5|738.1|735.5|738.1|735.5|738.1|735.5|0
1642028910000|2022-01-12 23:08:30|737.86|735.26|737.86|735.26|737.86|735.26|737.86|735.26|0
1642028920000|2022-01-12 23:08:40|738.1|735.5|738.1|735.5|738.1|735.5|738.1|735.5|0
1642028930000|2022-01-12 23:08:50|738.33|735.73|738.33|735.73|738.33|735.73|738.33|735.73|0
1642028940000|2022-01-12 23:09:00|738.1|735.5|738.33|735.73|738.33|735.73|738.1|735.5|0
1642028960000|2022-01-12 23:09:20|738.56|735.96|738.56|735.96|738.56|735.96|738.56|735.96|0
1642028970000|2022-01-12 23:09:30|738.1|735.5|738.1|735.5|738.1|735.5|738.1|735.5|0
1642028980000|2022-01-12 23:09:40|738.33|735.73|738.33|735.73|738.33|735.73|738.33|735.73|0
1642029000000|2022-01-12 23:10:00|738.56|735.96|738.33|735.73|738.56|735.96|738.33|735.73|0
1642029010000|2022-01-12 23:10:10|738.56|735.96|738.56|735.96|738.56|735.96|738.56|735.96|0
1642029020000|2022-01-12 23:10:20|738.44|735.84|738.33|735.73|738.44|735.84|738.33|735.73|0
1642029040000|2022-01-12 23:10:40|738.21|735.61|738.33|735.73|738.33|735.73|738.21|735.61|0
1642029060000|2022-01-12 23:11:00|738.1|735.5|738.1|735.5|738.1|735.5|738.1|735.5|0
1642029070000|2022-01-12 23:11:10|737.86|735.26|738.1|735.5|738.1|735.5|737.86|735.26|0
1642029100000|2022-01-12 23:11:40|737.86|735.26|737.86|735.26|737.86|735.26|737.86|735.26|0
1642029150000|2022-01-12 23:12:30|737.74|735.14|737.74|735.14|737.74|735.14|737.74|735.14|0
1642029160000|2022-01-12 23:12:40|737.63|735.03|737.63|735.03|737.86|735.26|737.63|735.03|0
1642029170000|2022-01-12 23:12:50|737.86|735.26|737.63|735.03|737.86|735.26|737.63|735.03|0
1642029180000|2022-01-12 23:13:00|737.86|735.26|737.86|735.26|737.86|735.26|737.86|735.26|0
1642029190000|2022-01-12 23:13:10|738.09|735.49|738.09|735.49|738.09|735.49|738.09|735.49|0
1642029280000|2022-01-12 23:14:40|738.33|735.73|737.86|735.26|738.33|735.73|737.86|735.26|0
1642029290000|2022-01-12 23:14:50|737.97|735.37|738.09|735.49|738.09|735.49|737.97|735.37|0
1642029310000|2022-01-12 23:15:10|737.86|735.26|737.97|735.37|738.09|735.49|737.86|735.26|0
1642029330000|2022-01-12 23:15:30|737.86|735.26|737.86|735.26|737.86|735.26|737.86|735.26|0
1642029360000|2022-01-12 23:16:00|737.63|735.03|737.86|735.26|737.86|735.26|737.63|735.03|0
1642029370000|2022-01-12 23:16:10|737.74|735.14|737.86|735.26|737.86|735.26|737.74|735.14|0
1642029390000|2022-01-12 23:16:30|738.09|735.49|738.09|735.49|738.09|735.49|738.09|735.49|0
1642029400000|2022-01-12 23:16:40|737.86|735.26|737.86|735.26|737.86|735.26|737.86|735.26|0
1642029410000|2022-01-12 23:16:50|738.09|735.49|738.09|735.49|738.09|735.49|738.09|735.49|0
1642029420000|2022-01-12 23:17:00|738.2|735.6|738.2|735.6|738.2|735.6|738.2|735.6|0
1642029430000|2022-01-12 23:17:10|738.32|735.72|737.86|735.26|738.32|735.72|737.86|735.26|0
1642029440000|2022-01-12 23:17:20|738.32|735.72|738.32|735.72|738.32|735.72|738.32|735.72|0
1642029470000|2022-01-12 23:17:50|738.2|735.6|738.32|735.72|738.32|735.72|738.2|735.6|0
1642029480000|2022-01-12 23:18:00|738.09|735.49|738.09|735.49|738.09|735.49|738.09|735.49|0
1642029500000|2022-01-12 23:18:20|737.86|735.26|737.86|735.26|737.86|735.26|737.86|735.26|0
1642029520000|2022-01-12 23:18:40|738.09|735.49|738.09|735.49|738.09|735.49|738.09|735.49|0
1642029550000|2022-01-12 23:19:10|738.32|735.72|738.32|735.72|738.32|735.72|738.32|735.72|0
1642029570000|2022-01-12 23:19:30|738.2|735.6|738.09|735.49|738.32|735.72|738.09|735.49|0
1642029580000|2022-01-12 23:19:40|738.2|735.6|738.2|735.6|738.2|735.6|738.2|735.6|0
1642029590000|2022-01-12 23:19:50|738.32|735.72|738.32|735.72|738.32|735.72|738.32|735.72|0
1642029600000|2022-01-12 23:20:00|738.44|735.84|738.56|735.96|738.56|735.96|738.44|735.84|0
1642029630000|2022-01-12 23:20:30|738.79|736.19|738.79|736.19|738.79|736.19|738.79|736.19|0
1642029640000|2022-01-12 23:20:40|739.02|736.42|739.02|736.42|739.02|736.42|739.02|736.42|0
1642029670000|2022-01-12 23:21:10|739.13|736.53|739.25|736.65|739.25|736.65|739.13|736.53|0
1642029680000|2022-01-12 23:21:20|739.02|736.42|739.02|736.42|739.13|736.53|739.02|736.42|0
1642029690000|2022-01-12 23:21:30|739.25|736.65|739.25|736.65|739.25|736.65|739.25|736.65|0
1642029700000|2022-01-12 23:21:40|739.13|736.53|739.13|736.53|739.13|736.53|739.02|736.42|0
1642029710000|2022-01-12 23:21:50|739.02|736.42|739.02|736.42|739.02|736.42|739.02|736.42|0
1642029720000|2022-01-12 23:22:00|739.25|736.65|739.25|736.65|739.25|736.65|739.25|736.65|0
1642029730000|2022-01-12 23:22:10|739.36|736.76|739.25|736.65|739.36|736.76|739.25|736.65|0
1642029750000|2022-01-12 23:22:30|739.02|736.42|739.13|736.53|739.13|736.53|739.02|736.42|0
1642029770000|2022-01-12 23:22:50|739.02|736.42|739.02|736.42|739.02|736.42|739.02|736.42|0
1642029780000|2022-01-12 23:23:00|739.25|736.65|739.02|736.42|739.25|736.65|739.02|736.42|0
1642029790000|2022-01-12 23:23:10|739.13|736.53|739.25|736.65|739.25|736.65|739.13|736.53|0
1642029820000|2022-01-12 23:23:40|739.36|736.76|739.48|736.88|739.48|736.88|739.36|736.76|0
1642029890000|2022-01-12 23:24:50|739.59|736.99|739.48|736.88|739.59|736.99|739.48|736.88|0
1642029900000|2022-01-12 23:25:00|739.59|736.99|739.71|737.11|739.71|737.11|739.59|736.99|0
1642029920000|2022-01-12 23:25:20|739.48|736.88|739.48|736.88|739.48|736.88|739.48|736.88|0
1642029930000|2022-01-12 23:25:30|739.59|736.99|739.48|736.88|739.59|736.99|739.48|736.88|0
1642029960000|2022-01-12 23:26:00|739.59|736.99|739.25|736.65|739.59|736.99|739.25|736.65|0
1642030000000|2022-01-12 23:26:40|739.02|736.42|739.02|736.42|739.02|736.42|739.02|736.42|0
1642030010000|2022-01-12 23:26:50|738.9|736.3|738.78|736.18|738.9|736.3|738.78|736.18|0
1642030020000|2022-01-12 23:27:00|739.02|736.42|739.02|736.42|739.02|736.42|738.78|736.18|0
1642030030000|2022-01-12 23:27:10|738.78|736.18|739.02|736.42|739.02|736.42|738.78|736.18|0
1642030050000|2022-01-12 23:27:30|739.13|736.53|739.02|736.42|739.13|736.53|739.02|736.42|0
1642030060000|2022-01-12 23:27:40|739.13|736.53|739.02|736.42|739.13|736.53|739.02|736.42|0
1642030070000|2022-01-12 23:27:50|739.25|736.65|739.36|736.76|739.36|736.76|739.25|736.65|0
1642030080000|2022-01-12 23:28:00|739.25|736.65|739.25|736.65|739.36|736.76|739.25|736.65|0
1642030110000|2022-01-12 23:28:30|739.02|736.42|739.02|736.42|739.02|736.42|739.02|736.42|0
1642030140000|2022-01-12 23:29:00|738.32|735.72|737.86|735.26|738.32|735.72|737.86|735.26|0
1642030150000|2022-01-12 23:29:10|737.62|735.02|737.62|735.02|737.62|735.02|737.62|735.02|0
1642030160000|2022-01-12 23:29:20|737.86|735.26|737.62|735.02|737.86|735.26|737.62|735.02|0
1642030170000|2022-01-12 23:29:30|738.09|735.49|737.86|735.26|738.09|735.49|737.86|735.26|0
1642030180000|2022-01-12 23:29:40|738.09|735.49|738.09|735.49|738.09|735.49|738.09|735.49|0
1642030190000|2022-01-12 23:29:50|737.97|735.37|737.97|735.37|738.09|735.49|737.97|735.37|0
1642030200000|2022-01-12 23:30:00|738.32|735.72|738.09|735.49|738.32|735.72|738.09|735.49|0
1642030210000|2022-01-12 23:30:10|738.32|735.72|738.43|735.83|738.55|735.95|738.32|735.72|0
1642030220000|2022-01-12 23:30:20|738.32|735.72|738.09|735.49|738.32|735.72|738.09|735.49|0
1642030230000|2022-01-12 23:30:30|738.2|735.6|738.09|735.49|738.2|735.6|738.09|735.49|0
1642030240000|2022-01-12 23:30:40|738.2|735.6|738.2|735.6|738.2|735.6|738.2|735.6|0
1642030250000|2022-01-12 23:30:50|738.43|735.83|738.55|735.95|738.55|735.95|738.32|735.72|0
1642030260000|2022-01-12 23:31:00|738.78|736.18|738.55|735.95|738.78|736.18|738.55|735.95|0
1642030270000|2022-01-12 23:31:10|738.78|736.18|739.02|736.42|739.02|736.42|738.66|736.06|0
1642030280000|2022-01-12 23:31:20|739.13|736.53|739.13|736.53|739.13|736.53|739.13|736.53|0
1642030290000|2022-01-12 23:31:30|739.25|736.65|739.02|736.42|739.25|736.65|739.02|736.42|0
1642030300000|2022-01-12 23:31:40|738.78|736.18|738.78|736.18|738.78|736.18|738.78|736.18|0
1642030310000|2022-01-12 23:31:50|738.89|736.29|738.89|736.29|739.25|736.65|738.89|736.29|0
1642030320000|2022-01-12 23:32:00|739.01|736.41|739.13|736.53|739.13|736.53|739.01|736.41|0
1642030330000|2022-01-12 23:32:10|739.01|736.41|739.01|736.41|739.01|736.41|739.01|736.41|0
1642030340000|2022-01-12 23:32:20|739.13|736.53|739.13|736.53|739.13|736.53|739.13|736.53|0
1642030350000|2022-01-12 23:32:30|739.01|736.41|739.25|736.65|739.25|736.65|739.01|736.41|0
1642030360000|2022-01-12 23:32:40|739.01|736.41|739.13|736.53|739.13|736.53|739.01|736.41|0
1642030370000|2022-01-12 23:32:50|739.25|736.65|739.25|736.65|739.25|736.65|739.25|736.65|0
1642030390000|2022-01-12 23:33:10|739.01|736.41|739.01|736.41|739.01|736.41|739.01|736.41|0
1642030400000|2022-01-12 23:33:20|738.55|735.95|738.78|736.18|738.78|736.18|738.55|735.95|0
1642030410000|2022-01-12 23:33:30|738.55|735.95|738.2|735.6|738.55|735.95|738.2|735.6|0
1642030420000|2022-01-12 23:33:40|738.09|735.49|738.32|735.72|738.32|735.72|738.09|735.49|0
1642030430000|2022-01-12 23:33:50|738.09|735.49|738.09|735.49|738.09|735.49|737.85|735.25|0
1642030440000|2022-01-12 23:34:00|737.97|735.37|737.85|735.25|737.97|735.37|737.85|735.25|0
1642030450000|2022-01-12 23:34:10|737.97|735.37|738.09|735.49|738.09|735.49|737.97|735.37|0
1642030460000|2022-01-12 23:34:20|738.2|735.6|737.97|735.37|738.2|735.6|737.97|735.37|0
1642030470000|2022-01-12 23:34:30|737.85|735.25|738.09|735.49|738.09|735.49|737.85|735.25|0
1642030480000|2022-01-12 23:34:40|738.2|735.6|738.32|735.72|738.32|735.72|738.09|735.49|0
1642030490000|2022-01-12 23:34:50|738.43|735.83|738.32|735.72|738.43|735.83|738.32|735.72|0
1642030500000|2022-01-12 23:35:00|738.55|735.95|738.32|735.72|738.55|735.95|738.32|735.72|0
1642030510000|2022-01-12 23:35:10|738.09|735.49|738.32|735.72|738.32|735.72|738.09|735.49|0
1642030520000|2022-01-12 23:35:20|738.2|735.6|738.2|735.6|738.2|735.6|738.2|735.6|0
1642030530000|2022-01-12 23:35:30|738.32|735.72|738.32|735.72|738.32|735.72|738.32|735.72|0
1642030540000|2022-01-12 23:35:40|738.55|735.95|738.78|736.18|738.78|736.18|738.55|735.95|0
1642030550000|2022-01-12 23:35:50|739.01|736.41|739.01|736.41|739.01|736.41|739.01|736.41|0
1642030560000|2022-01-12 23:36:00|739.25|736.65|739.59|736.99|739.59|736.99|739.25|736.65|0
1642030570000|2022-01-12 23:36:10|739.94|737.34|739.94|737.34|739.94|737.34|739.94|737.34|0
1642030580000|2022-01-12 23:36:20|739.82|737.22|739.82|737.22|739.94|737.34|739.82|737.22|0
1642030590000|2022-01-12 23:36:30|739.71|737.11|739.82|737.22|739.94|737.34|739.71|737.11|0
1642030600000|2022-01-12 23:36:40|739.59|736.99|739.71|737.11|739.71|737.11|739.59|736.99|0
1642030610000|2022-01-12 23:36:50|739.48|736.88|739.48|736.88|739.48|736.88|739.48|736.88|0
1642030620000|2022-01-12 23:37:00|739.59|736.99|739.71|737.11|739.71|737.11|739.48|736.88|0
1642030630000|2022-01-12 23:37:10|739.48|736.88|739.48|736.88|739.48|736.88|739.48|736.88|0
1642030640000|2022-01-12 23:37:20|739.24|736.64|739.24|736.64|739.24|736.64|739.24|736.64|0
1642030650000|2022-01-12 23:37:30|739.12|736.52|738.78|736.18|739.12|736.52|738.78|736.18|0
1642030660000|2022-01-12 23:37:40|738.89|736.29|739.12|736.52|739.12|736.52|738.78|736.18|0
1642030670000|2022-01-12 23:37:50|739.24|736.64|739.24|736.64|739.24|736.64|739.24|736.64|0
1642030680000|2022-01-12 23:38:00|739.36|736.76|739.01|736.41|739.36|736.76|739.01|736.41|0
1642030700000|2022-01-12 23:38:20|738.78|736.18|739.01|736.41|739.01|736.41|738.78|736.18|0
1642030710000|2022-01-12 23:38:30|738.78|736.18|739.01|736.41|739.01|736.41|738.78|736.18|0
1642030730000|2022-01-12 23:38:50|738.78|736.18|738.78|736.18|738.78|736.18|738.78|736.18|0
1642030740000|2022-01-12 23:39:00|738.89|736.29|738.89|736.29|738.89|736.29|738.89|736.29|0
1642030750000|2022-01-12 23:39:10|739.01|736.41|738.89|736.29|739.01|736.41|738.78|736.18|0
1642030760000|2022-01-12 23:39:20|739.01|736.41|739.24|736.64|739.24|736.64|739.01|736.41|0
1642030780000|2022-01-12 23:39:40|739.12|736.52|739.01|736.41|739.12|736.52|739.01|736.41|0
1642030800000|2022-01-12 23:40:00|739.12|736.52|739.24|736.64|739.24|736.64|739.12|736.52|0
1642030810000|2022-01-12 23:40:10|739.12|736.52|739.24|736.64|739.24|736.64|739.12|736.52|0
1642030830000|2022-01-12 23:40:30|738.89|736.29|739.01|736.41|739.01|736.41|738.89|736.29|0
1642030840000|2022-01-12 23:40:40|738.78|736.18|738.78|736.18|738.78|736.18|738.78|736.18|0
1642030850000|2022-01-12 23:40:50|738.55|735.95|738.55|735.95|738.55|735.95|738.55|735.95|0
1642030860000|2022-01-12 23:41:00|738.32|735.72|738.55|735.95|738.66|736.06|738.32|735.72|0
1642030870000|2022-01-12 23:41:10|738.78|736.18|739.01|736.41|739.01|736.41|738.78|736.18|0
1642030880000|2022-01-12 23:41:20|739.24|736.64|739.24|736.64|739.24|736.64|739.24|736.64|0
1642030890000|2022-01-12 23:41:30|739.35|736.75|739.48|736.88|739.48|736.88|739.35|736.75|0
1642030900000|2022-01-12 23:41:40|739.24|736.64|739.24|736.64|739.24|736.64|739.24|736.64|0
1642030910000|2022-01-12 23:41:50|739.01|736.41|739.01|736.41|739.01|736.41|739.01|736.41|0
1642030920000|2022-01-12 23:42:00|738.55|735.95|739.01|736.41|739.01|736.41|738.55|735.95|0
1642030930000|2022-01-12 23:42:10|738.89|736.29|738.66|736.06|738.89|736.29|738.66|736.06|0
1642030940000|2022-01-12 23:42:20|738.78|736.18|738.66|736.06|738.78|736.18|738.66|736.06|0
1642030950000|2022-01-12 23:42:30|738.78|736.18|738.55|735.95|738.78|736.18|738.55|735.95|0
1642030960000|2022-01-12 23:42:40|738.43|735.83|738.31|735.71|738.43|735.83|738.31|735.71|0
1642030970000|2022-01-12 23:42:50|738.08|735.48|738.08|735.48|738.08|735.48|738.08|735.48|0
1642030990000|2022-01-12 23:43:10|738.31|735.71|738.08|735.48|738.31|735.71|738.08|735.48|0
1642031000000|2022-01-12 23:43:20|738.19|735.59|738.31|735.71|738.31|735.71|738.19|735.59|0
1642031020000|2022-01-12 23:43:40|738.08|735.48|738.08|735.48|738.19|735.59|738.08|735.48|0
1642031030000|2022-01-12 23:43:50|738.31|735.71|738.08|735.48|738.31|735.71|738.08|735.48|0
1642031040000|2022-01-12 23:44:00|738.19|735.59|737.85|735.25|738.19|735.59|737.85|735.25|0
1642031060000|2022-01-12 23:44:20|737.62|735.02|737.62|735.02|737.62|735.02|737.62|735.02|0
1642031070000|2022-01-12 23:44:30|737.39|734.79|737.39|734.79|737.39|734.79|737.15|734.55|0
1642031080000|2022-01-12 23:44:40|737.62|735.02|737.62|735.02|737.62|735.02|737.62|735.02|0
1642031100000|2022-01-12 23:45:00|737.85|735.25|738.19|735.59|738.19|735.59|737.85|735.25|0
1642031110000|2022-01-12 23:45:10|738.31|735.71|737.62|735.02|738.31|735.71|737.62|735.02|0
1642031120000|2022-01-12 23:45:20|738.19|735.59|738.19|735.59|738.19|735.59|738.19|735.59|0
1642031130000|2022-01-12 23:45:30|738.08|735.48|738.08|735.48|738.08|735.48|738.08|735.48|0
1642031140000|2022-01-12 23:45:40|737.96|735.36|738.08|735.48|738.08|735.48|737.85|735.25|0
1642031150000|2022-01-12 23:45:50|738.19|735.59|738.08|735.48|738.19|735.59|738.08|735.48|0
1642031170000|2022-01-12 23:46:10|738.31|735.71|738.31|735.71|738.31|735.71|738.31|735.71|0
1642031180000|2022-01-12 23:46:20|738.54|735.94|738.54|735.94|738.54|735.94|738.54|735.94|0
1642031190000|2022-01-12 23:46:30|738.31|735.71|738.31|735.71|738.31|735.71|738.31|735.71|0
1642031200000|2022-01-12 23:46:40|738.42|735.82|738.54|735.94|738.54|735.94|738.42|735.82|0
1642031210000|2022-01-12 23:46:50|738.66|736.06|738.54|735.94|738.78|736.18|738.54|735.94|0
1642031220000|2022-01-12 23:47:00|738.78|736.18|739.01|736.41|739.01|736.41|738.78|736.18|0
1642031230000|2022-01-12 23:47:10|738.78|736.18|738.78|736.18|738.78|736.18|738.78|736.18|0
1642031240000|2022-01-12 23:47:20|739.01|736.41|738.78|736.18|739.01|736.41|738.78|736.18|0
1642031250000|2022-01-12 23:47:30|738.54|735.94|738.78|736.18|738.78|736.18|738.54|735.94|0
1642031260000|2022-01-12 23:47:40|738.66|736.06|738.78|736.18|738.78|736.18|738.66|736.06|0
1642031270000|2022-01-12 23:47:50|738.54|735.94|738.78|736.18|738.78|736.18|738.54|735.94|0
1642031280000|2022-01-12 23:48:00|739.01|736.41|738.89|736.29|739.01|736.41|738.89|736.29|0
1642031290000|2022-01-12 23:48:10|739.01|736.41|739.01|736.41|739.01|736.41|739.01|736.41|0
1642031300000|2022-01-12 23:48:20|738.78|736.18|738.89|736.29|738.89|736.29|738.78|736.18|0
1642031310000|2022-01-12 23:48:30|738.78|736.18|738.54|735.94|738.78|736.18|738.54|735.94|0
1642031320000|2022-01-12 23:48:40|738.66|736.06|738.54|735.94|738.66|736.06|738.54|735.94|0
1642031330000|2022-01-12 23:48:50|738.42|735.82|738.54|735.94|738.54|735.94|738.42|735.82|0
1642031340000|2022-01-12 23:49:00|738.42|735.82|738.42|735.82|738.42|735.82|738.42|735.82|0
1642031350000|2022-01-12 23:49:10|738.31|735.71|738.19|735.59|738.54|735.94|738.19|735.59|0
1642031360000|2022-01-12 23:49:20|738.08|735.48|737.85|735.25|738.08|735.48|737.85|735.25|0
1642031370000|2022-01-12 23:49:30|737.62|735.02|737.62|735.02|737.62|735.02|737.62|735.02|0
1642031380000|2022-01-12 23:49:40|737.38|734.78|737.38|734.78|737.38|734.78|737.38|734.78|0
1642031390000|2022-01-12 23:49:50|737.26|734.66|737.15|734.55|737.26|734.66|737.15|734.55|0
1642031400000|2022-01-12 23:50:00|736.92|734.32|737.15|734.55|737.15|734.55|736.92|734.32|0
1642031410000|2022-01-12 23:50:10|737.38|734.78|737.38|734.78|737.38|734.78|737.38|734.78|0
1642031420000|2022-01-12 23:50:20|737.15|734.55|737.15|734.55|737.15|734.55|737.15|734.55|0
1642031440000|2022-01-12 23:50:40|736.92|734.32|736.92|734.32|736.92|734.32|736.92|734.32|0
1642031460000|2022-01-12 23:51:00|736.69|734.09|736.69|734.09|736.69|734.09|736.69|734.09|0
1642031470000|2022-01-12 23:51:10|736.46|733.86|736.46|733.86|736.46|733.86|736.46|733.86|0
1642031480000|2022-01-12 23:51:20|736.69|734.09|736.46|733.86|736.69|734.09|736.46|733.86|0
1642031510000|2022-01-12 23:51:50|736.22|733.62|736.33|733.73|736.33|733.73|736.22|733.62|0
1642031520000|2022-01-12 23:52:00|736.46|733.86|736.69|734.09|736.69|734.09|736.33|733.73|0
1642031530000|2022-01-12 23:52:10|736.92|734.32|736.92|734.32|737.15|734.55|736.92|734.32|0
1642031540000|2022-01-12 23:52:20|737.03|734.43|737.15|734.55|737.15|734.55|737.03|734.43|0
1642031550000|2022-01-12 23:52:30|736.92|734.32|736.8|734.2|736.92|734.32|736.69|734.09|0
1642031560000|2022-01-12 23:52:40|736.69|734.09|736.69|734.09|736.92|734.32|736.69|734.09|0
1642031580000|2022-01-12 23:53:00|736.57|733.97|736.69|734.09|736.69|734.09|736.57|733.97|0
1642031600000|2022-01-12 23:53:20|736.45|733.85|736.45|733.85|736.45|733.85|736.45|733.85|0
1642031610000|2022-01-12 23:53:30|736.57|733.97|736.45|733.85|736.57|733.97|736.22|733.62|0
1642031620000|2022-01-12 23:53:40|736.22|733.62|736.22|733.62|736.22|733.62|736.22|733.62|0
1642031630000|2022-01-12 23:53:50|736.1|733.5|736.22|733.62|736.22|733.62|736.1|733.5|0
1642031640000|2022-01-12 23:54:00|735.99|733.39|735.76|733.16|735.99|733.39|735.76|733.16|0
1642031650000|2022-01-12 23:54:10|735.99|733.39|735.76|733.16|735.99|733.39|735.76|733.16|0
1642031660000|2022-01-12 23:54:20|735.99|733.39|736.22|733.62|736.22|733.62|735.99|733.39|0
1642031670000|2022-01-12 23:54:30|736.45|733.85|736.69|734.09|736.69|734.09|736.45|733.85|0
1642031680000|2022-01-12 23:54:40|736.45|733.85|736.45|733.85|736.45|733.85|736.45|733.85|0
1642031690000|2022-01-12 23:54:50|736.22|733.62|736.22|733.62|736.22|733.62|736.22|733.62|0
1642031700000|2022-01-12 23:55:00|736.45|733.85|736.57|733.97|736.57|733.97|736.33|733.73|0
1642031710000|2022-01-12 23:55:10|736.45|733.85|736.45|733.85|736.45|733.85|736.45|733.85|0
1642031720000|2022-01-12 23:55:20|736.69|734.09|736.69|734.09|736.69|734.09|736.69|734.09|0
1642031730000|2022-01-12 23:55:30|736.45|733.85|736.69|734.09|736.69|734.09|736.45|733.85|0
1642031740000|2022-01-12 23:55:40|736.92|734.32|736.69|734.09|736.92|734.32|736.69|734.09|0
1642031750000|2022-01-12 23:55:50|736.8|734.2|736.69|734.09|736.8|734.2|736.69|734.09|0
1642031760000|2022-01-12 23:56:00|736.92|734.32|736.92|734.32|736.92|734.32|736.92|734.32|0
1642031770000|2022-01-12 23:56:10|737.15|734.55|736.92|734.32|737.15|734.55|736.92|734.32|0
1642031780000|2022-01-12 23:56:20|737.03|734.43|737.03|734.43|737.03|734.43|737.03|734.43|0
1642031790000|2022-01-12 23:56:30|737.15|734.55|736.92|734.32|737.15|734.55|736.92|734.32|0
1642031800000|2022-01-12 23:56:40|737.15|734.55|737.15|734.55|737.15|734.55|737.15|734.55|0
1642031810000|2022-01-12 23:56:50|737.38|734.78|737.15|734.55|737.38|734.78|737.15|734.55|0
1642031830000|2022-01-12 23:57:10|737.38|734.78|737.61|735.01|737.61|735.01|737.38|734.78|0
1642031840000|2022-01-12 23:57:20|737.84|735.24|737.84|735.24|737.84|735.24|737.84|735.24|0
1642031850000|2022-01-12 23:57:30|737.61|735.01|737.84|735.24|737.84|735.24|737.61|735.01|0
1642031860000|2022-01-12 23:57:40|737.61|735.01|737.38|734.78|737.61|735.01|737.38|734.78|0
1642031870000|2022-01-12 23:57:50|737.15|734.55|737.15|734.55|737.15|734.55|737.15|734.55|0
1642031880000|2022-01-12 23:58:00|736.92|734.32|737.15|734.55|737.26|734.66|736.92|734.32|0
1642031890000|2022-01-12 23:58:10|737.03|734.43|737.15|734.55|737.15|734.55|737.03|734.43|0
1642031930000|2022-01-12 23:58:50|737.38|734.78|737.03|734.43|737.38|734.78|737.03|734.43|0
1642031940000|2022-01-12 23:59:00|737.15|734.55|737.38|734.78|737.38|734.78|737.15|734.55|0
1642031950000|2022-01-12 23:59:10|737.15|734.55|737.26|734.66|737.26|734.66|737.15|734.55|0
1642031960000|2022-01-12 23:59:20|737.38|734.78|737.15|734.55|737.38|734.78|737.15|734.55|0
1642031970000|2022-01-12 23:59:30|737.38|734.78|737.61|735.01|737.61|735.01|737.38|734.78|0
1642031990000|2022-01-12 23:59:50|737.49|734.89|737.61|735.01|737.61|735.01|737.49|734.89|0
1642032000000|2022-01-13 00:00:00|737.84|735.24|737.61|735.01|737.84|735.24|737.38|734.78|0
1642032010000|2022-01-13 00:00:10|737.38|734.78|737.38|734.78|737.38|734.78|737.15|734.55|0
1642032020000|2022-01-13 00:00:20|737.49|734.89|737.84|735.24|737.84|735.24|737.49|734.89|0
1642032030000|2022-01-13 00:00:30|737.61|735.01|736.92|734.32|737.61|735.01|736.92|734.32|0
1642032040000|2022-01-13 00:00:40|736.68|734.08|736.68|734.08|736.92|734.32|736.68|734.08|0
1642032050000|2022-01-13 00:00:50|736.92|734.32|737.15|734.55|737.38|734.78|736.92|734.32|0
1642032060000|2022-01-13 00:01:00|736.92|734.32|736.92|734.32|737.03|734.43|736.92|734.32|0
1642032070000|2022-01-13 00:01:10|737.15|734.55|736.92|734.32|737.26|734.66|736.92|734.32|0
1642032080000|2022-01-13 00:01:20|737.38|734.78|737.61|735.01|737.61|735.01|737.26|734.66|0
1642032090000|2022-01-13 00:01:30|737.38|734.78|737.38|734.78|737.38|734.78|737.38|734.78|0
1642032100000|2022-01-13 00:01:40|737.15|734.55|736.91|734.31|737.15|734.55|736.91|734.31|0
1642032110000|2022-01-13 00:01:50|736.68|734.08|736.68|734.08|736.91|734.31|736.68|734.08|0
1642032120000|2022-01-13 00:02:00|736.91|734.31|736.91|734.31|736.91|734.31|736.91|734.31|0
1642032130000|2022-01-13 00:02:10|736.68|734.08|736.45|733.85|736.68|734.08|736.33|733.73|0
1642032140000|2022-01-13 00:02:20|736.68|734.08|736.68|734.08|736.68|734.08|736.68|734.08|0
1642032150000|2022-01-13 00:02:30|736.91|734.31|736.68|734.08|736.91|734.31|736.68|734.08|0
1642032170000|2022-01-13 00:02:50|736.56|733.96|736.56|733.96|736.56|733.96|736.56|733.96|0
1642032180000|2022-01-13 00:03:00|736.45|733.85|735.99|733.39|736.45|733.85|735.99|733.39|0
1642032190000|2022-01-13 00:03:10|736.22|733.62|736.1|733.5|736.22|733.62|736.1|733.5|0
1642032200000|2022-01-13 00:03:20|735.99|733.39|736.45|733.85|736.45|733.85|735.99|733.39|0
1642032210000|2022-01-13 00:03:30|736.22|733.62|736.45|733.85|736.45|733.85|736.22|733.62|0
1642032220000|2022-01-13 00:03:40|736.68|734.08|736.91|734.31|736.91|734.31|736.68|734.08|0
1642032230000|2022-01-13 00:03:50|736.68|734.08|736.68|734.08|736.79|734.19|736.68|734.08|0
1642032240000|2022-01-13 00:04:00|736.45|733.85|736.45|733.85|736.45|733.85|736.22|733.62|0
1642032250000|2022-01-13 00:04:10|736.68|734.08|736.56|733.96|736.68|734.08|736.45|733.85|0
1642032260000|2022-01-13 00:04:20|736.45|733.85|736.45|733.85|736.45|733.85|736.45|733.85|0
1642032270000|2022-01-13 00:04:30|736.22|733.62|736.22|733.62|736.22|733.62|736.22|733.62|0
1642032280000|2022-01-13 00:04:40|736.45|733.85|736.45|733.85|736.45|733.85|736.22|733.62|0
1642032290000|2022-01-13 00:04:50|736.68|734.08|736.68|734.08|736.68|734.08|736.56|733.96|0
1642032300000|2022-01-13 00:05:00|736.45|733.85|735.99|733.39|736.45|733.85|735.99|733.39|0
1642032310000|2022-01-13 00:05:10|736.22|733.62|736.45|733.85|736.56|733.96|736.22|733.62|0
1642032320000|2022-01-13 00:05:20|736.68|734.08|736.45|733.85|736.68|734.08|736.45|733.85|0
1642032330000|2022-01-13 00:05:30|736.56|733.96|736.91|734.31|736.91|734.31|736.56|733.96|0
1642032340000|2022-01-13 00:05:40|737.15|734.55|737.15|734.55|737.15|734.55|737.15|734.55|0
1642032350000|2022-01-13 00:05:50|737.38|734.78|737.38|734.78|737.38|734.78|737.38|734.78|0
1642032360000|2022-01-13 00:06:00|737.61|735.01|737.38|734.78|737.61|735.01|737.26|734.66|0
1642032370000|2022-01-13 00:06:10|737.14|734.54|737.02|734.42|737.14|734.54|737.02|734.42|0
1642032380000|2022-01-13 00:06:20|736.91|734.31|736.91|734.31|737.14|734.54|736.91|734.31|0
1642032390000|2022-01-13 00:06:30|737.14|734.54|737.38|734.78|737.38|734.78|737.14|734.54|0
1642032400000|2022-01-13 00:06:40|737.14|734.54|737.14|734.54|737.14|734.54|737.14|734.54|0
1642032410000|2022-01-13 00:06:50|737.26|734.66|737.38|734.78|737.38|734.78|737.26|734.66|0
1642032420000|2022-01-13 00:07:00|737.61|735.01|737.38|734.78|737.61|735.01|737.38|734.78|0
1642032430000|2022-01-13 00:07:10|737.14|734.54|737.14|734.54|737.14|734.54|737.14|734.54|0
1642032440000|2022-01-13 00:07:20|736.91|734.31|736.91|734.31|736.91|734.31|736.91|734.31|0
1642032450000|2022-01-13 00:07:30|736.68|734.08|736.68|734.08|736.79|734.19|736.68|734.08|0
1642032460000|2022-01-13 00:07:40|736.91|734.31|736.91|734.31|736.91|734.31|736.91|734.31|0
1642032470000|2022-01-13 00:07:50|736.68|734.08|736.45|733.85|736.68|734.08|736.45|733.85|0
1642032480000|2022-01-13 00:08:00|736.22|733.62|736.22|733.62|736.22|733.62|736.22|733.62|0
1642032490000|2022-01-13 00:08:10|735.98|733.38|735.98|733.38|735.98|733.38|735.98|733.38|0
1642032500000|2022-01-13 00:08:20|736.22|733.62|736.22|733.62|736.22|733.62|736.22|733.62|0
1642032510000|2022-01-13 00:08:30|735.75|733.15|735.75|733.15|735.98|733.38|735.75|733.15|0
1642032520000|2022-01-13 00:08:40|735.86|733.26|735.98|733.38|735.98|733.38|735.86|733.26|0
1642032530000|2022-01-13 00:08:50|736.22|733.62|735.98|733.38|736.22|733.62|735.98|733.38|0
1642032540000|2022-01-13 00:09:00|735.75|733.15|735.52|732.92|735.75|733.15|735.52|732.92|0
1642032550000|2022-01-13 00:09:10|735.29|732.69|735.29|732.69|735.29|732.69|735.29|732.69|0
1642032560000|2022-01-13 00:09:20|735.52|732.92|735.52|732.92|735.75|733.15|735.52|732.92|0
1642032570000|2022-01-13 00:09:30|735.29|732.69|735.29|732.69|735.29|732.69|735.29|732.69|0
1642032580000|2022-01-13 00:09:40|735.52|732.92|735.52|732.92|735.52|732.92|735.52|732.92|0
1642032590000|2022-01-13 00:09:50|735.29|732.69|735.29|732.69|735.29|732.69|735.29|732.69|0
1642032600000|2022-01-13 00:10:00|735.4|732.8|735.52|732.92|735.52|732.92|735.4|732.8|0
1642032610000|2022-01-13 00:10:10|735.29|732.69|735.06|732.46|735.29|732.69|735.06|732.46|0
1642032630000|2022-01-13 00:10:30|735.29|732.69|735.06|732.46|735.29|732.69|735.06|732.46|0
1642032640000|2022-01-13 00:10:40|734.82|732.22|734.59|731.99|734.82|732.22|734.59|731.99|0
1642032650000|2022-01-13 00:10:50|734.82|732.22|734.59|731.99|734.82|732.22|734.59|731.99|0
1642032660000|2022-01-13 00:11:00|734.13|731.53|734.13|731.53|734.13|731.53|734.13|731.53|0
1642032670000|2022-01-13 00:11:10|734.24|731.64|734.24|731.64|734.24|731.64|734.24|731.64|0
1642032680000|2022-01-13 00:11:20|734.59|731.99|734.59|731.99|734.59|731.99|734.59|731.99|0
1642032690000|2022-01-13 00:11:30|734.47|731.87|734.36|731.76|734.47|731.87|734.36|731.76|0
1642032700000|2022-01-13 00:11:40|734.24|731.64|734.24|731.64|734.24|731.64|734.24|731.64|0
1642032710000|2022-01-13 00:11:50|734.13|731.53|734.13|731.53|734.13|731.53|734.01|731.41|0
1642032720000|2022-01-13 00:12:00|734.36|731.76|734.13|731.53|734.36|731.76|734.13|731.53|0
1642032730000|2022-01-13 00:12:10|734.59|731.99|734.59|731.99|734.59|731.99|734.59|731.99|0
1642032740000|2022-01-13 00:12:20|734.82|732.22|735.06|732.46|735.06|732.46|734.59|731.99|0
1642032750000|2022-01-13 00:12:30|734.82|732.22|734.47|731.87|734.82|732.22|734.47|731.87|0
1642032760000|2022-01-13 00:12:40|734.59|731.99|734.82|732.22|734.82|732.22|734.47|731.87|0
1642032780000|2022-01-13 00:13:00|734.7|732.1|734.82|732.22|734.82|732.22|734.59|731.99|0
1642032790000|2022-01-13 00:13:10|734.59|731.99|734.59|731.99|734.82|732.22|734.59|731.99|0
1642032800000|2022-01-13 00:13:20|734.47|731.87|734.47|731.87|734.47|731.87|734.47|731.87|0
1642032810000|2022-01-13 00:13:30|734.36|731.76|734.36|731.76|734.36|731.76|734.36|731.76|0
1642032820000|2022-01-13 00:13:40|734.47|731.87|734.47|731.87|734.47|731.87|734.47|731.87|0
1642032830000|2022-01-13 00:13:50|734.36|731.76|734.47|731.87|734.47|731.87|734.36|731.76|0
1642032840000|2022-01-13 00:14:00|734.59|731.99|734.47|731.87|734.59|731.99|734.36|731.76|0
1642032850000|2022-01-13 00:14:10|734.36|731.76|734.24|731.64|734.36|731.76|734.24|731.64|0
1642032860000|2022-01-13 00:14:20|734.36|731.76|734.36|731.76|734.36|731.76|734.13|731.53|0
1642032870000|2022-01-13 00:14:30|734.13|731.53|733.9|731.3|734.13|731.53|733.9|731.3|0
1642032880000|2022-01-13 00:14:40|733.78|731.18|733.9|731.3|733.9|731.3|733.78|731.18|0
1642032890000|2022-01-13 00:14:50|734.01|731.41|734.01|731.41|734.01|731.41|734.01|731.41|0
1642032900000|2022-01-13 00:15:00|733.9|731.3|733.66|731.06|733.9|731.3|733.66|731.06|0
1642032910000|2022-01-13 00:15:10|733.9|731.3|734.13|731.53|734.13|731.53|733.9|731.3|0
1642032920000|2022-01-13 00:15:20|734.36|731.76|734.59|731.99|734.59|731.99|734.36|731.76|0
1642032930000|2022-01-13 00:15:30|734.36|731.76|734.82|732.22|734.82|732.22|734.36|731.76|0
1642032940000|2022-01-13 00:15:40|734.36|731.76|734.59|731.99|734.82|732.22|734.36|731.76|0
1642032950000|2022-01-13 00:15:50|734.82|732.22|734.13|731.53|734.82|732.22|734.13|731.53|0
1642032960000|2022-01-13 00:16:00|733.9|731.3|734.01|731.41|734.01|731.41|733.9|731.3|0
1642032970000|2022-01-13 00:16:10|733.9|731.3|733.66|731.06|733.9|731.3|733.66|731.06|0
1642032980000|2022-01-13 00:16:20|733.9|731.3|733.9|731.3|733.9|731.3|733.9|731.3|0
1642032990000|2022-01-13 00:16:30|734.13|731.53|734.36|731.76|734.36|731.76|734.13|731.53|0
1642033000000|2022-01-13 00:16:40|734.13|731.53|734.13|731.53|734.13|731.53|734.13|731.53|0
1642033020000|2022-01-13 00:17:00|733.89|731.29|733.89|731.29|734.13|731.53|733.89|731.29|0
1642033030000|2022-01-13 00:17:10|733.66|731.06|733.66|731.06|733.66|731.06|733.66|731.06|0
1642033040000|2022-01-13 00:17:20|733.43|730.83|733.66|731.06|733.66|731.06|733.43|730.83|0
1642033050000|2022-01-13 00:17:30|733.54|730.94|733.43|730.83|733.54|730.94|733.43|730.83|0
1642033070000|2022-01-13 00:17:50|733.54|730.94|733.54|730.94|733.54|730.94|733.43|730.83|0
1642033080000|2022-01-13 00:18:00|733.77|731.17|733.66|731.06|733.77|731.17|733.66|731.06|0
1642033090000|2022-01-13 00:18:10|733.89|731.29|733.66|731.06|733.89|731.29|733.66|731.06|0
1642033110000|2022-01-13 00:18:30|733.89|731.29|734.13|731.53|734.13|731.53|733.89|731.29|0
1642033120000|2022-01-13 00:18:40|734.36|731.76|734.13|731.53|734.36|731.76|734.13|731.53|0
1642033130000|2022-01-13 00:18:50|734.36|731.76|734.13|731.53|734.36|731.76|734.13|731.53|0
1642033140000|2022-01-13 00:19:00|733.89|731.29|733.89|731.29|734.13|731.53|733.89|731.29|0
1642033150000|2022-01-13 00:19:10|734.13|731.53|734.24|731.64|734.24|731.64|734.13|731.53|0
1642033160000|2022-01-13 00:19:20|734.13|731.53|734.13|731.53|734.36|731.76|734.13|731.53|0
1642033170000|2022-01-13 00:19:30|734.36|731.76|734.36|731.76|734.36|731.76|734.36|731.76|0
1642033190000|2022-01-13 00:19:50|734.59|731.99|734.59|731.99|734.59|731.99|734.47|731.87|0
1642033200000|2022-01-13 00:20:00|734.47|731.87|734.36|731.76|734.47|731.87|734.36|731.76|0
1642033210000|2022-01-13 00:20:10|734.13|731.53|734.13|731.53|734.13|731.53|734.13|731.53|0
1642033220000|2022-01-13 00:20:20|734.59|731.99|734.36|731.76|734.59|731.99|734.36|731.76|0
1642033230000|2022-01-13 00:20:30|734.59|731.99|734.59|731.99|734.59|731.99|734.59|731.99|0
1642033240000|2022-01-13 00:20:40|735.05|732.45|735.05|732.45|735.05|732.45|735.05|732.45|0
1642033250000|2022-01-13 00:20:50|735.28|732.68|735.28|732.68|735.28|732.68|735.28|732.68|0
1642033260000|2022-01-13 00:21:00|735.05|732.45|735.05|732.45|735.28|732.68|735.05|732.45|0
1642033270000|2022-01-13 00:21:10|735.52|732.92|735.52|732.92|735.52|732.92|735.52|732.92|0
1642033280000|2022-01-13 00:21:20|735.75|733.15|735.63|733.03|735.75|733.15|735.63|733.03|0
1642033290000|2022-01-13 00:21:30|735.52|732.92|735.28|732.68|735.52|732.92|735.28|732.68|0
1642033300000|2022-01-13 00:21:40|735.52|732.92|735.52|732.92|735.52|732.92|735.52|732.92|0
1642033310000|2022-01-13 00:21:50|735.75|733.15|735.75|733.15|735.75|733.15|735.75|733.15|0
1642033320000|2022-01-13 00:22:00|735.63|733.03|735.52|732.92|735.75|733.15|735.52|732.92|0
1642033330000|2022-01-13 00:22:10|735.75|733.15|735.98|733.38|735.98|733.38|735.75|733.15|0
1642033340000|2022-01-13 00:22:20|735.75|733.15|735.75|733.15|735.75|733.15|735.75|733.15|0
1642033350000|2022-01-13 00:22:30|735.63|733.03|735.51|732.91|735.63|733.03|735.28|732.68|0
1642033360000|2022-01-13 00:22:40|735.28|732.68|735.05|732.45|735.28|732.68|735.05|732.45|0
1642033370000|2022-01-13 00:22:50|734.82|732.22|734.82|732.22|734.82|732.22|734.82|732.22|0
1642033380000|2022-01-13 00:23:00|735.05|732.45|735.05|732.45|735.28|732.68|735.05|732.45|0
1642033400000|2022-01-13 00:23:20|734.82|732.22|734.82|732.22|734.82|732.22|734.82|732.22|0
1642033420000|2022-01-13 00:23:40|735.05|732.45|735.05|732.45|735.05|732.45|734.82|732.22|0
1642033430000|2022-01-13 00:23:50|735.16|732.56|735.28|732.68|735.28|732.68|735.16|732.56|0
1642033440000|2022-01-13 00:24:00|735.05|732.45|735.28|732.68|735.28|732.68|735.05|732.45|0
1642033450000|2022-01-13 00:24:10|735.05|732.45|735.05|732.45|735.05|732.45|735.05|732.45|0
1642033460000|2022-01-13 00:24:20|734.82|732.22|734.82|732.22|734.82|732.22|734.82|732.22|0
1642033470000|2022-01-13 00:24:30|735.05|732.45|735.05|732.45|735.05|732.45|735.05|732.45|0
1642033490000|2022-01-13 00:24:50|735.28|732.68|735.28|732.68|735.28|732.68|735.28|732.68|0
1642033500000|2022-01-13 00:25:00|735.16|732.56|735.39|732.79|735.51|732.91|735.16|732.56|0
1642033510000|2022-01-13 00:25:10|735.75|733.15|735.98|733.38|735.98|733.38|735.75|733.15|0
1642033520000|2022-01-13 00:25:20|735.75|733.15|735.75|733.15|735.75|733.15|735.75|733.15|0
1642033530000|2022-01-13 00:25:30|735.63|733.03|735.63|733.03|735.75|733.15|735.63|733.03|0
1642033540000|2022-01-13 00:25:40|735.51|732.91|735.62|733.02|735.62|733.02|735.51|732.91|0
1642033550000|2022-01-13 00:25:50|735.51|732.91|735.51|732.91|735.62|733.02|735.51|732.91|0
1642033580000|2022-01-13 00:26:20|735.28|732.68|735.28|732.68|735.28|732.68|735.05|732.45|0
1642033590000|2022-01-13 00:26:30|735.51|732.91|735.28|732.68|735.51|732.91|735.28|732.68|0
1642033600000|2022-01-13 00:26:40|735.39|732.79|735.39|732.79|735.51|732.91|735.39|732.79|0
1642033610000|2022-01-13 00:26:50|735.28|732.68|735.28|732.68|735.28|732.68|735.28|732.68|0
1642033620000|2022-01-13 00:27:00|735.16|732.56|735.28|732.68|735.28|732.68|735.16|732.56|0
1642033630000|2022-01-13 00:27:10|735.51|732.91|735.51|732.91|735.51|732.91|735.51|732.91|0
1642033650000|2022-01-13 00:27:30|735.39|732.79|735.28|732.68|735.39|732.79|735.28|732.68|0
1642033660000|2022-01-13 00:27:40|735.51|732.91|735.51|732.91|735.51|732.91|735.51|732.91|0
1642033670000|2022-01-13 00:27:50|735.39|732.79|735.39|732.79|735.39|732.79|735.39|732.79|0
1642033680000|2022-01-13 00:28:00|735.28|732.68|735.28|732.68|735.28|732.68|735.28|732.68|0
1642033700000|2022-01-13 00:28:20|735.51|732.91|735.39|732.79|735.51|732.91|735.39|732.79|0
1642033710000|2022-01-13 00:28:30|735.28|732.68|735.51|732.91|735.51|732.91|735.28|732.68|0
1642033720000|2022-01-13 00:28:40|735.39|732.79|735.39|732.79|735.39|732.79|735.39|732.79|0
1642033730000|2022-01-13 00:28:50|735.51|732.91|735.51|732.91|735.51|732.91|735.39|732.79|0
1642033740000|2022-01-13 00:29:00|735.39|732.79|735.39|732.79|735.39|732.79|735.28|732.68|0
1642033750000|2022-01-13 00:29:10|735.28|732.68|735.28|732.68|735.28|732.68|735.28|732.68|0
1642033760000|2022-01-13 00:29:20|735.05|732.45|734.82|732.22|735.05|732.45|734.58|731.98|0
1642033790000|2022-01-13 00:29:50|735.05|732.45|735.05|732.45|735.05|732.45|735.05|732.45|0
1642033800000|2022-01-13 00:30:00|734.93|732.33|735.28|732.68|735.28|732.68|734.93|732.33|0
1642033810000|2022-01-13 00:30:10|735.51|732.91|735.62|733.02|735.62|733.02|735.51|732.91|0
1642033820000|2022-01-13 00:30:20|735.51|732.91|735.74|733.14|735.74|733.14|735.51|732.91|0
1642033830000|2022-01-13 00:30:30|735.62|733.02|735.62|733.02|735.62|733.02|735.51|732.91|0
1642033840000|2022-01-13 00:30:40|735.74|733.14|735.74|733.14|735.74|733.14|735.74|733.14|0
1642033850000|2022-01-13 00:30:50|735.62|733.02|735.74|733.14|735.74|733.14|735.62|733.02|0
1642033860000|2022-01-13 00:31:00|735.98|733.38|735.98|733.38|735.98|733.38|735.85|733.25|0
1642033880000|2022-01-13 00:31:20|735.85|733.25|735.85|733.25|735.85|733.25|735.74|733.14|0
1642033890000|2022-01-13 00:31:30|735.97|733.37|735.74|733.14|735.97|733.37|735.74|733.14|0
1642033900000|2022-01-13 00:31:40|735.85|733.25|736.44|733.84|736.44|733.84|735.85|733.25|0
1642033910000|2022-01-13 00:31:50|736.21|733.61|736.21|733.61|736.21|733.61|736.21|733.61|0
1642033960000|2022-01-13 00:32:40|736.32|733.72|736.44|733.84|736.44|733.84|736.32|733.72|0
1642033970000|2022-01-13 00:32:50|736.21|733.61|736.21|733.61|736.21|733.61|736.21|733.61|0
1642033990000|2022-01-13 00:33:10|736.44|733.84|736.44|733.84|736.44|733.84|736.44|733.84|0
1642034010000|2022-01-13 00:33:30|736.21|733.61|736.44|733.84|736.44|733.84|736.21|733.61|0
1642034020000|2022-01-13 00:33:40|736.9|734.3|736.9|734.3|736.9|734.3|736.9|734.3|0
1642034040000|2022-01-13 00:34:00|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034070000|2022-01-13 00:34:30|736.9|734.3|737.13|734.53|737.13|734.53|736.9|734.3|0
1642034080000|2022-01-13 00:34:40|737.37|734.77|737.48|734.88|737.48|734.88|737.37|734.77|0
1642034090000|2022-01-13 00:34:50|737.6|735|737.37|734.77|737.6|735|737.37|734.77|0
1642034100000|2022-01-13 00:35:00|737.6|735|737.37|734.77|737.6|735|737.37|734.77|0
1642034110000|2022-01-13 00:35:10|737.36|734.76|737.13|734.53|737.36|734.76|737.13|734.53|0
1642034120000|2022-01-13 00:35:20|736.9|734.3|737.13|734.53|737.13|734.53|736.9|734.3|0
1642034130000|2022-01-13 00:35:30|737.36|734.76|737.36|734.76|737.36|734.76|737.36|734.76|0
1642034140000|2022-01-13 00:35:40|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034160000|2022-01-13 00:36:00|736.9|734.3|736.9|734.3|736.9|734.3|736.9|734.3|0
1642034190000|2022-01-13 00:36:30|736.78|734.18|736.78|734.18|736.9|734.3|736.78|734.18|0
1642034200000|2022-01-13 00:36:40|736.67|734.07|736.67|734.07|736.67|734.07|736.67|734.07|0
1642034210000|2022-01-13 00:36:50|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034220000|2022-01-13 00:37:00|736.9|734.3|737.13|734.53|737.13|734.53|736.9|734.3|0
1642034260000|2022-01-13 00:37:40|737.01|734.41|737.13|734.53|737.13|734.53|737.01|734.41|0
1642034270000|2022-01-13 00:37:50|737.01|734.41|737.01|734.41|737.01|734.41|737.01|734.41|0
1642034280000|2022-01-13 00:38:00|736.9|734.3|737.13|734.53|737.13|734.53|736.9|734.3|0
1642034390000|2022-01-13 00:39:50|737.01|734.41|736.9|734.3|737.01|734.41|736.9|734.3|0
1642034400000|2022-01-13 00:40:00|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034420000|2022-01-13 00:40:20|736.9|734.3|736.9|734.3|736.9|734.3|736.9|734.3|0
1642034430000|2022-01-13 00:40:30|737.13|734.53|737.01|734.41|737.13|734.53|737.01|734.41|0
1642034440000|2022-01-13 00:40:40|736.9|734.3|736.9|734.3|736.9|734.3|736.9|734.3|0
1642034450000|2022-01-13 00:40:50|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034460000|2022-01-13 00:41:00|737.01|734.41|736.9|734.3|737.01|734.41|736.9|734.3|0
1642034470000|2022-01-13 00:41:10|737.01|734.41|737.13|734.53|737.13|734.53|737.01|734.41|0
1642034490000|2022-01-13 00:41:30|737.01|734.41|736.9|734.3|737.01|734.41|736.9|734.3|0
1642034500000|2022-01-13 00:41:40|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034510000|2022-01-13 00:41:50|737.01|734.41|736.9|734.3|737.01|734.41|736.9|734.3|0
1642034520000|2022-01-13 00:42:00|737.13|734.53|737.36|734.76|737.36|734.76|737.13|734.53|0
1642034530000|2022-01-13 00:42:10|737.13|734.53|737.36|734.76|737.36|734.76|737.13|734.53|0
1642034540000|2022-01-13 00:42:20|737.24|734.64|737.24|734.64|737.24|734.64|737.24|734.64|0
1642034550000|2022-01-13 00:42:30|737.36|734.76|737.24|734.64|737.36|734.76|737.24|734.64|0
1642034560000|2022-01-13 00:42:40|737.36|734.76|737.24|734.64|737.36|734.76|737.24|734.64|0
1642034570000|2022-01-13 00:42:50|737.13|734.53|737.24|734.64|737.24|734.64|737.13|734.53|0
1642034580000|2022-01-13 00:43:00|737.36|734.76|737.36|734.76|737.36|734.76|737.36|734.76|0
1642034600000|2022-01-13 00:43:20|737.59|734.99|737.59|734.99|737.59|734.99|737.59|734.99|0
1642034610000|2022-01-13 00:43:30|737.47|734.87|737.36|734.76|737.47|734.87|737.36|734.76|0
1642034630000|2022-01-13 00:43:50|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034640000|2022-01-13 00:44:00|737.24|734.64|737.13|734.53|737.24|734.64|737.13|734.53|0
1642034650000|2022-01-13 00:44:10|736.9|734.3|736.67|734.07|736.9|734.3|736.67|734.07|0
1642034660000|2022-01-13 00:44:20|736.54|733.94|736.43|733.83|736.54|733.94|736.43|733.83|0
1642034690000|2022-01-13 00:44:50|736.2|733.6|736.2|733.6|736.2|733.6|736.2|733.6|0
1642034700000|2022-01-13 00:45:00|736.43|733.83|736.67|734.07|736.67|734.07|736.43|733.83|0
1642034710000|2022-01-13 00:45:10|736.9|734.3|736.9|734.3|736.9|734.3|736.9|734.3|0
1642034720000|2022-01-13 00:45:20|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034730000|2022-01-13 00:45:30|736.9|734.3|736.9|734.3|736.9|734.3|736.9|734.3|0
1642034740000|2022-01-13 00:45:40|736.78|734.18|737.13|734.53|737.13|734.53|736.78|734.18|0
1642034750000|2022-01-13 00:45:50|736.9|734.3|736.9|734.3|737.13|734.53|736.9|734.3|0
1642034760000|2022-01-13 00:46:00|737.13|734.53|736.9|734.3|737.13|734.53|736.78|734.18|0
1642034770000|2022-01-13 00:46:10|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034780000|2022-01-13 00:46:20|736.9|734.3|736.9|734.3|736.9|734.3|736.9|734.3|0
1642034790000|2022-01-13 00:46:30|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034800000|2022-01-13 00:46:40|737.24|734.64|737.24|734.64|737.24|734.64|737.24|734.64|0
1642034810000|2022-01-13 00:46:50|737.13|734.53|737.13|734.53|737.13|734.53|737.13|734.53|0
1642034820000|2022-01-13 00:47:00|737.24|734.64|737.24|734.64|737.36|734.76|737.24|734.64|0
1642034830000|2022-01-13 00:47:10|737.36|734.76|737.13|734.53|737.36|734.76|737.13|734.53|0
1642034840000|2022-01-13 00:47:20|736.9|734.3|736.9|734.3|736.9|734.3|736.9|734.3|0
1642034880000|2022-01-13 00:48:00|737.01|734.41|736.9|734.3|737.13|734.53|736.9|734.3|0
1642034890000|2022-01-13 00:48:10|736.78|734.18|736.78|734.18|736.78|734.18|736.78|734.18|0
1642034900000|2022-01-13 00:48:20|736.66|734.06|736.9|734.3|736.9|734.3|736.66|734.06|0
1642034910000|2022-01-13 00:48:30|737.01|734.41|736.9|734.3|737.01|734.41|736.9|734.3|0
1642034920000|2022-01-13 00:48:40|737.01|734.41|737.01|734.41|737.13|734.53|736.9|734.3|0
1642034930000|2022-01-13 00:48:50|736.9|734.3|736.66|734.06|736.9|734.3|736.66|734.06|0
1642034940000|2022-01-13 00:49:00|736.54|733.94|736.66|734.06|736.66|734.06|736.54|733.94|0
1642034950000|2022-01-13 00:49:10|736.43|733.83|736.43|733.83|736.66|734.06|736.43|733.83|0
1642034960000|2022-01-13 00:49:20|736.54|733.94|736.54|733.94|736.54|733.94|736.43|733.83|0
1642034970000|2022-01-13 00:49:30|736.66|734.06|736.66|734.06|736.66|734.06|736.66|734.06|0
1642034980000|2022-01-13 00:49:40|736.43|733.83|736.43|733.83|736.54|733.94|736.43|733.83|0
1642035000000|2022-01-13 00:50:00|736.2|733.6|736.08|733.48|736.2|733.6|736.08|733.48|0
1642035010000|2022-01-13 00:50:10|736.2|733.6|736.2|733.6|736.2|733.6|736.08|733.48|0
1642035020000|2022-01-13 00:50:20|736.08|733.48|735.97|733.37|736.08|733.48|735.97|733.37|0
1642035040000|2022-01-13 00:50:40|736.2|733.6|736.2|733.6|736.2|733.6|736.2|733.6|0
1642035060000|2022-01-13 00:51:00|736.08|733.48|736.2|733.6|736.2|733.6|735.97|733.37|0
1642035080000|2022-01-13 00:51:20|736.08|733.48|735.97|733.37|736.08|733.48|735.97|733.37|0
1642035090000|2022-01-13 00:51:30|736.2|733.6|736.2|733.6|736.2|733.6|736.2|733.6|0
1642035100000|2022-01-13 00:51:40|735.97|733.37|735.85|733.25|735.97|733.37|735.85|733.25|0
1642035110000|2022-01-13 00:51:50|735.73|733.13|735.73|733.13|735.73|733.13|735.73|733.13|0
1642035120000|2022-01-13 00:52:00|735.97|733.37|735.97|733.37|735.97|733.37|735.85|733.25|0
1642035130000|2022-01-13 00:52:10|735.85|733.25|735.97|733.37|735.97|733.37|735.85|733.25|0
1642035140000|2022-01-13 00:52:20|735.61|733.01|735.97|733.37|735.97|733.37|735.61|733.01|0
1642035150000|2022-01-13 00:52:30|735.85|733.25|735.85|733.25|735.85|733.25|735.85|733.25|0
1642035160000|2022-01-13 00:52:40|735.97|733.37|735.85|733.25|735.97|733.37|735.85|733.25|0
1642035170000|2022-01-13 00:52:50|735.97|733.37|735.85|733.25|735.97|733.37|735.85|733.25|0
1642035190000|2022-01-13 00:53:10|735.73|733.13|735.97|733.37|735.97|733.37|735.73|733.13|0
1642035200000|2022-01-13 00:53:20|735.85|733.25|735.97|733.37|735.97|733.37|735.85|733.25|0
1642035210000|2022-01-13 00:53:30|735.73|733.13|735.61|733.01|735.73|733.13|735.61|733.01|0
1642035220000|2022-01-13 00:53:40|735.5|732.9|735.73|733.13|735.73|733.13|735.5|732.9|0
1642035230000|2022-01-13 00:53:50|735.85|733.25|735.97|733.37|735.97|733.37|735.85|733.25|0
1642035240000|2022-01-13 00:54:00|735.85|733.25|735.97|733.37|735.97|733.37|735.85|733.25|0
1642035250000|2022-01-13 00:54:10|736.2|733.6|736.08|733.48|736.2|733.6|736.08|733.48|0
1642035260000|2022-01-13 00:54:20|735.97|733.37|736.2|733.6|736.2|733.6|735.97|733.37|0
1642035280000|2022-01-13 00:54:40|736.08|733.48|736.08|733.48|736.08|733.48|736.08|733.48|0
1642035290000|2022-01-13 00:54:50|736.2|733.6|736.2|733.6|736.2|733.6|736.2|733.6|0
1642035300000|2022-01-13 00:55:00|736.08|733.48|735.97|733.37|736.08|733.48|735.73|733.13|0
1642035310000|2022-01-13 00:55:10|735.73|733.13|735.73|733.13|735.73|733.13|735.73|733.13|0
1642035320000|2022-01-13 00:55:20|735.97|733.37|735.84|733.24|735.97|733.37|735.84|733.24|0
1642035330000|2022-01-13 00:55:30|735.97|733.37|735.84|733.24|735.97|733.37|735.73|733.13|0
1642035340000|2022-01-13 00:55:40|735.97|733.37|735.97|733.37|735.97|733.37|735.97|733.37|0
1642035350000|2022-01-13 00:55:50|735.96|733.36|735.96|733.36|735.96|733.36|735.96|733.36|0
1642035360000|2022-01-13 00:56:00|736.2|733.6|736.08|733.48|736.2|733.6|736.08|733.48|0
1642035370000|2022-01-13 00:56:10|736.2|733.6|736.08|733.48|736.2|733.6|736.08|733.48|0
1642035380000|2022-01-13 00:56:20|736.2|733.6|736.2|733.6|736.2|733.6|736.08|733.48|0
1642035400000|2022-01-13 00:56:40|735.96|733.36|736.2|733.6|736.2|733.6|735.96|733.36|0
1642035410000|2022-01-13 00:56:50|736.08|733.48|735.96|733.36|736.08|733.48|735.96|733.36|0
1642035420000|2022-01-13 00:57:00|736.2|733.6|735.96|733.36|736.2|733.6|735.96|733.36|0
1642035430000|2022-01-13 00:57:10|736.08|733.48|735.96|733.36|736.08|733.48|735.96|733.36|0
1642035460000|2022-01-13 00:57:40|735.73|733.13|735.5|732.9|735.73|733.13|735.5|732.9|0
1642035470000|2022-01-13 00:57:50|735.38|732.78|735.5|732.9|735.5|732.9|735.38|732.78|0
1642035480000|2022-01-13 00:58:00|735.38|732.78|735.27|732.67|735.5|732.9|735.27|732.67|0
1642035500000|2022-01-13 00:58:20|735.5|732.9|735.5|732.9|735.5|732.9|735.5|732.9|0
1642035520000|2022-01-13 00:58:40|735.27|732.67|735.27|732.67|735.27|732.67|735.27|732.67|0
1642035540000|2022-01-13 00:59:00|735.04|732.44|735.04|732.44|735.04|732.44|735.04|732.44|0
1642035600000|2022-01-13 01:00:00|735.27|732.67|735.27|732.67|735.27|732.67|735.04|732.44|0
1642035610000|2022-01-13 01:00:10|735.04|732.44|735.04|732.44|735.04|732.44|735.04|732.44|0
1642035620000|2022-01-13 01:00:20|735.5|732.9|735.73|733.13|735.96|733.36|735.5|732.9|0
1642035630000|2022-01-13 01:00:30|735.96|733.36|735.96|733.36|735.96|733.36|735.96|733.36|0
1642035640000|2022-01-13 01:00:40|736.19|733.59|736.19|733.59|736.19|733.59|736.19|733.59|0
1642035650000|2022-01-13 01:00:50|735.96|733.36|736.19|733.59|736.19|733.59|735.96|733.36|0
1642035660000|2022-01-13 01:01:00|735.96|733.36|735.73|733.13|735.96|733.36|735.73|733.13|0
1642035670000|2022-01-13 01:01:10|735.96|733.36|735.96|733.36|735.96|733.36|735.96|733.36|0
1642035680000|2022-01-13 01:01:20|735.84|733.24|735.96|733.36|735.96|733.36|735.84|733.24|0
1642035700000|2022-01-13 01:01:40|736.19|733.59|736.19|733.59|736.19|733.59|736.19|733.59|0
1642035710000|2022-01-13 01:01:50|736.07|733.47|735.73|733.13|736.07|733.47|735.73|733.13|0
1642035720000|2022-01-13 01:02:00|735.96|733.36|735.73|733.13|735.96|733.36|735.73|733.13|0
1642035730000|2022-01-13 01:02:10|735.5|732.9|735.5|732.9|735.5|732.9|735.5|732.9|0
1642035750000|2022-01-13 01:02:30|735.73|733.13|735.73|733.13|735.73|733.13|735.73|733.13|0
1642035760000|2022-01-13 01:02:40|736.19|733.59|736.19|733.59|736.19|733.59|736.19|733.59|0
1642035770000|2022-01-13 01:02:50|735.96|733.36|736.07|733.47|736.07|733.47|735.96|733.36|0
1642035780000|2022-01-13 01:03:00|735.96|733.36|735.96|733.36|736.07|733.47|735.96|733.36|0
1642035790000|2022-01-13 01:03:10|736.19|733.59|736.19|733.59|736.19|733.59|736.07|733.47|0
1642035800000|2022-01-13 01:03:20|736.07|733.47|736.19|733.59|736.19|733.59|736.07|733.47|0
1642035810000|2022-01-13 01:03:30|736.07|733.47|736.07|733.47|736.07|733.47|736.07|733.47|0
1642035820000|2022-01-13 01:03:40|736.19|733.59|735.96|733.36|736.19|733.59|735.96|733.36|0
1642035830000|2022-01-13 01:03:50|735.73|733.13|735.73|733.13|735.73|733.13|735.73|733.13|0
1642035850000|2022-01-13 01:04:10|735.96|733.36|735.96|733.36|735.96|733.36|735.84|733.24|0
1642035860000|2022-01-13 01:04:20|736.19|733.59|736.19|733.59|736.19|733.59|736.19|733.59|0
1642035870000|2022-01-13 01:04:30|736.3|733.7|736.43|733.83|736.43|733.83|736.19|733.59|0
1642035880000|2022-01-13 01:04:40|736.66|734.06|736.43|733.83|736.66|734.06|736.43|733.83|0
1642035890000|2022-01-13 01:04:50|736.54|733.94|736.66|734.06|736.66|734.06|736.43|733.83|0
1642035900000|2022-01-13 01:05:00|736.42|733.82|737.12|734.52|737.12|734.52|736.42|733.82|0
1642035910000|2022-01-13 01:05:10|736.89|734.29|736.89|734.29|736.89|734.29|736.89|734.29|0
1642035920000|2022-01-13 01:05:20|736.66|734.06|737.12|734.52|737.12|734.52|736.66|734.06|0
1642035950000|2022-01-13 01:05:50|737.35|734.75|737.12|734.52|737.35|734.75|737.12|734.52|0
1642035960000|2022-01-13 01:06:00|737.35|734.75|737.35|734.75|737.35|734.75|737.35|734.75|0
1642035970000|2022-01-13 01:06:10|737.12|734.52|738.05|735.45|738.05|735.45|737.12|734.52|0
1642035990000|2022-01-13 01:06:30|738.28|735.68|737.82|735.22|738.28|735.68|737.82|735.22|0
1642036000000|2022-01-13 01:06:40|737.58|734.98|737.82|735.22|737.82|735.22|737.58|734.98|0
1642036010000|2022-01-13 01:06:50|737.93|735.33|738.05|735.45|738.05|735.45|737.82|735.22|0
1642036020000|2022-01-13 01:07:00|737.82|735.22|737.82|735.22|737.82|735.22|737.82|735.22|0
1642036040000|2022-01-13 01:07:20|738.05|735.45|738.05|735.45|738.05|735.45|738.05|735.45|0
1642036050000|2022-01-13 01:07:30|738.28|735.68|738.51|735.91|738.51|735.91|738.28|735.68|0
1642036060000|2022-01-13 01:07:40|738.28|735.68|738.28|735.68|738.51|735.91|738.28|735.68|0
1642036070000|2022-01-13 01:07:50|738.51|735.91|738.39|735.79|738.51|735.91|738.39|735.79|0
1642036080000|2022-01-13 01:08:00|738.28|735.68|738.16|735.56|738.28|735.68|738.05|735.45|0
1642036090000|2022-01-13 01:08:10|738.51|735.91|738.28|735.68|738.51|735.91|738.28|735.68|0
1642036100000|2022-01-13 01:08:20|738.39|735.79|738.28|735.68|738.39|735.79|738.28|735.68|0
1642036140000|2022-01-13 01:09:00|738.05|735.45|738.05|735.45|738.05|735.45|738.05|735.45|0
1642036150000|2022-01-13 01:09:10|737.58|734.98|737.58|734.98|737.58|734.98|737.58|734.98|0
1642036160000|2022-01-13 01:09:20|737.46|734.86|737.81|735.21|737.81|735.21|737.46|734.86|0
1642036170000|2022-01-13 01:09:30|737.93|735.33|737.81|735.21|738.05|735.45|737.81|735.21|0
1642036180000|2022-01-13 01:09:40|737.69|735.09|737.81|735.21|737.81|735.21|737.69|735.09|0
1642036200000|2022-01-13 01:10:00|737.69|735.09|738.05|735.45|738.05|735.45|737.69|735.09|0
1642036210000|2022-01-13 01:10:10|737.93|735.33|737.81|735.21|737.93|735.33|737.81|735.21|0
1642036230000|2022-01-13 01:10:30|737.58|734.98|737.58|734.98|737.58|734.98|737.58|734.98|0
1642036240000|2022-01-13 01:10:40|737.81|735.21|737.69|735.09|737.81|735.21|737.69|735.09|0
1642036250000|2022-01-13 01:10:50|737.81|735.21|737.81|735.21|737.81|735.21|737.81|735.21|0
1642036260000|2022-01-13 01:11:00|737.69|735.09|737.58|734.98|737.69|735.09|737.58|734.98|0
1642036270000|2022-01-13 01:11:10|737.81|735.21|737.58|734.98|737.81|735.21|737.58|734.98|0
1642036290000|2022-01-13 01:11:30|737.46|734.86|737.58|734.98|737.58|734.98|737.46|734.86|0
1642036300000|2022-01-13 01:11:40|737.46|734.86|737.58|734.98|737.58|734.98|737.35|734.75|0
1642036310000|2022-01-13 01:11:50|737.35|734.75|737.35|734.75|737.35|734.75|737.35|734.75|0
1642036320000|2022-01-13 01:12:00|737.58|734.98|737.35|734.75|737.58|734.98|737.35|734.75|0
1642036340000|2022-01-13 01:12:20|737.58|734.98|737.12|734.52|737.58|734.98|737.12|734.52|0
1642036350000|2022-01-13 01:12:30|737.35|734.75|737.12|734.52|737.35|734.75|737.12|734.52|0
1642036380000|2022-01-13 01:13:00|737.35|734.75|737.23|734.63|737.35|734.75|737.12|734.52|0
1642036390000|2022-01-13 01:13:10|737.12|734.52|737.12|734.52|737.23|734.63|737.12|734.52|0
1642036420000|2022-01-13 01:13:40|737.35|734.75|737.35|734.75|737.35|734.75|737.35|734.75|0
1642036430000|2022-01-13 01:13:50|737.23|734.63|737.12|734.52|737.23|734.63|737.12|734.52|0
1642036460000|2022-01-13 01:14:20|737.23|734.63|737.12|734.52|737.23|734.63|737.12|734.52|0
1642036470000|2022-01-13 01:14:30|737.35|734.75|737.35|734.75|737.35|734.75|737.35|734.75|0
1642036480000|2022-01-13 01:14:40|737.23|734.63|737.23|734.63|737.35|734.75|737.12|734.52|0
1642036490000|2022-01-13 01:14:50|737.35|734.75|737.35|734.75|737.35|734.75|737.35|734.75|0
1642036500000|2022-01-13 01:15:00|737.12|734.52|737.35|734.75|737.35|734.75|737.12|734.52|0
1642036510000|2022-01-13 01:15:10|737.58|734.98|737.46|734.86|737.58|734.98|737.46|734.86|0
1642036520000|2022-01-13 01:15:20|737.35|734.75|737.12|734.52|737.35|734.75|737.12|734.52|0
1642036530000|2022-01-13 01:15:30|737.23|734.63|736.65|734.05|737.23|734.63|736.65|734.05|0
1642036540000|2022-01-13 01:15:40|736.88|734.28|736.88|734.28|736.88|734.28|736.88|734.28|0
1642036550000|2022-01-13 01:15:50|737.12|734.52|736.88|734.28|737.12|734.52|736.88|734.28|0
1642036560000|2022-01-13 01:16:00|736.65|734.05|735.49|732.89|736.65|734.05|735.49|732.89|0
1642036570000|2022-01-13 01:16:10|735.72|733.12|735.96|733.36|735.96|733.36|735.72|733.12|0
1642036580000|2022-01-13 01:16:20|736.19|733.59|736.19|733.59|736.42|733.82|736.19|733.59|0
1642036600000|2022-01-13 01:16:40|735.96|733.36|735.96|733.36|735.96|733.36|735.96|733.36|0
1642036610000|2022-01-13 01:16:50|735.72|733.12|735.72|733.12|735.84|733.24|735.72|733.12|0
1642036630000|2022-01-13 01:17:10|735.96|733.36|735.96|733.36|735.96|733.36|735.96|733.36|0
1642036640000|2022-01-13 01:17:20|735.84|733.24|735.49|732.89|735.84|733.24|735.49|732.89|0
1642036650000|2022-01-13 01:17:30|735.6|733|735.37|732.77|735.6|733|735.37|732.77|0
1642036660000|2022-01-13 01:17:40|735.49|732.89|735.26|732.66|735.49|732.89|735.26|732.66|0
1642036670000|2022-01-13 01:17:50|735.49|732.89|735.49|732.89|735.49|732.89|735.49|732.89|0
1642036680000|2022-01-13 01:18:00|735.6|733|735.49|732.89|735.6|733|735.49|732.89|0
1642036690000|2022-01-13 01:18:10|735.72|733.12|735.72|733.12|735.72|733.12|735.6|733|0
1642036700000|2022-01-13 01:18:20|735.6|733|735.49|732.89|735.72|733.12|735.49|732.89|0
1642036710000|2022-01-13 01:18:30|735.72|733.12|735.6|733|735.72|733.12|735.49|732.89|0
1642036720000|2022-01-13 01:18:40|735.49|732.89|735.26|732.66|735.49|732.89|735.26|732.66|0
1642036730000|2022-01-13 01:18:50|735.37|732.77|735.49|732.89|735.49|732.89|735.37|732.77|0
1642036740000|2022-01-13 01:19:00|735.37|732.77|734.8|732.2|735.37|732.77|734.8|732.2|0
1642036750000|2022-01-13 01:19:10|735.03|732.43|735.03|732.43|735.03|732.43|734.8|732.2|0
1642036760000|2022-01-13 01:19:20|734.91|732.31|734.8|732.2|734.91|732.31|734.8|732.2|0
1642036780000|2022-01-13 01:19:40|735.03|732.43|735.26|732.66|735.26|732.66|735.03|732.43|0
1642036790000|2022-01-13 01:19:50|734.8|732.2|734.8|732.2|734.8|732.2|734.8|732.2|0
1642036800000|2022-01-13 01:20:00|734.56|731.96|734.8|732.2|734.8|732.2|734.56|731.96|0
1642036810000|2022-01-13 01:20:10|735.03|732.43|734.8|732.2|735.03|732.43|734.8|732.2|0
1642036820000|2022-01-13 01:20:20|735.03|732.43|735.26|732.66|735.26|732.66|735.03|732.43|0
1642036830000|2022-01-13 01:20:30|735.49|732.89|735.49|732.89|735.49|732.89|735.49|732.89|0
1642036840000|2022-01-13 01:20:40|735.6|733|735.49|732.89|735.72|733.12|735.49|732.89|0
1642036870000|2022-01-13 01:21:10|735.26|732.66|735.03|732.43|735.26|732.66|735.03|732.43|0
1642036880000|2022-01-13 01:21:20|734.91|732.31|734.8|732.2|734.91|732.31|734.8|732.2|0
1642036890000|2022-01-13 01:21:30|734.44|731.84|734.56|731.96|734.56|731.96|734.44|731.84|0
1642036900000|2022-01-13 01:21:40|734.8|732.2|734.8|732.2|734.8|732.2|734.8|732.2|0
1642036920000|2022-01-13 01:22:00|734.79|732.19|734.56|731.96|734.79|732.19|734.56|731.96|0
1642036930000|2022-01-13 01:22:10|734.67|732.07|734.79|732.19|734.79|732.19|734.67|732.07|0
1642036940000|2022-01-13 01:22:20|734.67|732.07|734.79|732.19|734.79|732.19|734.67|732.07|0
1642036950000|2022-01-13 01:22:30|734.56|731.96|734.67|732.07|734.79|732.19|734.56|731.96|0
1642036960000|2022-01-13 01:22:40|734.56|731.96|734.56|731.96|734.56|731.96|734.56|731.96|0
1642036980000|2022-01-13 01:23:00|734.33|731.73|734.56|731.96|734.56|731.96|734.33|731.73|0
1642036990000|2022-01-13 01:23:10|734.44|731.84|734.56|731.96|734.67|732.07|734.44|731.84|0
1642037000000|2022-01-13 01:23:20|734.79|732.19|734.79|732.19|734.79|732.19|734.79|732.19|0
1642037010000|2022-01-13 01:23:30|734.67|732.07|734.67|732.07|734.67|732.07|734.67|732.07|0
1642037020000|2022-01-13 01:23:40|734.56|731.96|734.79|732.19|734.79|732.19|734.56|731.96|0
1642037030000|2022-01-13 01:23:50|734.91|732.31|734.91|732.31|734.91|732.31|734.91|732.31|0
1642037040000|2022-01-13 01:24:00|734.79|732.19|734.79|732.19|734.79|732.19|734.79|732.19|0
1642037070000|2022-01-13 01:24:30|734.67|732.07|734.79|732.19|734.79|732.19|734.67|732.07|0
1642037090000|2022-01-13 01:24:50|734.56|731.96|734.79|732.19|734.79|732.19|734.56|731.96|0
1642037100000|2022-01-13 01:25:00|734.67|732.07|734.67|732.07|734.67|732.07|734.67|732.07|0
1642037110000|2022-01-13 01:25:10|734.56|731.96|734.56|731.96|734.56|731.96|734.56|731.96|0
1642037120000|2022-01-13 01:25:20|734.67|732.07|734.67|732.07|734.67|732.07|734.56|731.96|0
1642037130000|2022-01-13 01:25:30|734.56|731.96|734.44|731.84|734.56|731.96|734.44|731.84|0
1642037140000|2022-01-13 01:25:40|734.56|731.96|734.33|731.73|734.56|731.96|734.33|731.73|0
1642037150000|2022-01-13 01:25:50|734.56|731.96|734.79|732.19|734.79|732.19|734.56|731.96|0
1642037160000|2022-01-13 01:26:00|734.67|732.07|734.44|731.84|734.67|732.07|734.44|731.84|0
1642037170000|2022-01-13 01:26:10|734.56|731.96|734.33|731.73|734.56|731.96|734.33|731.73|0
1642037180000|2022-01-13 01:26:20|734.21|731.61|734.21|731.61|734.33|731.73|734.21|731.61|0
1642037190000|2022-01-13 01:26:30|734.33|731.73|734.56|731.96|734.56|731.96|734.33|731.73|0
1642037200000|2022-01-13 01:26:40|734.33|731.73|734.33|731.73|734.33|731.73|734.33|731.73|0
1642037210000|2022-01-13 01:26:50|734.56|731.96|734.44|731.84|734.56|731.96|734.44|731.84|0
1642037220000|2022-01-13 01:27:00|734.33|731.73|734.33|731.73|734.33|731.73|734.21|731.61|0
1642037260000|2022-01-13 01:27:40|734.56|731.96|734.79|732.19|734.79|732.19|734.56|731.96|0
1642037270000|2022-01-13 01:27:50|735.02|732.42|735.02|732.42|735.02|732.42|735.02|732.42|0
1642037280000|2022-01-13 01:28:00|734.79|732.19|734.79|732.19|734.79|732.19|734.79|732.19|0
1642037290000|2022-01-13 01:28:10|735.02|732.42|735.02|732.42|735.02|732.42|735.02|732.42|0
1642037310000|2022-01-13 01:28:30|735.26|732.66|735.49|732.89|735.49|732.89|735.26|732.66|0
1642037320000|2022-01-13 01:28:40|735.26|732.66|735.49|732.89|735.49|732.89|735.26|732.66|0
1642037330000|2022-01-13 01:28:50|735.26|732.66|735.14|732.54|735.26|732.66|735.14|732.54|0
1642037340000|2022-01-13 01:29:00|735.26|732.66|735.26|732.66|735.26|732.66|735.02|732.42|0
1642037350000|2022-01-13 01:29:10|735.02|732.42|734.79|732.19|735.14|732.54|734.79|732.19|0
1642037360000|2022-01-13 01:29:20|735.02|732.42|734.79|732.19|735.02|732.42|734.79|732.19|0
1642037370000|2022-01-13 01:29:30|735.02|732.42|735.13|732.53|735.13|732.53|735.02|732.42|0
1642037380000|2022-01-13 01:29:40|735.26|732.66|735.02|732.42|735.26|732.66|735.02|732.42|0
1642037400000|2022-01-13 01:30:00|735.13|732.53|735.13|732.53|735.13|732.53|735.13|732.53|0
1642037410000|2022-01-13 01:30:10|735.26|732.66|735.02|732.42|735.26|732.66|735.02|732.42|0
1642037420000|2022-01-13 01:30:20|735.13|732.53|735.26|732.66|735.26|732.66|735.13|732.53|0
1642037430000|2022-01-13 01:30:30|735.02|732.42|735.13|732.53|735.13|732.53|735.02|732.42|0
1642037440000|2022-01-13 01:30:40|735.26|732.66|735.02|732.42|735.49|732.89|735.02|732.42|0
1642037450000|2022-01-13 01:30:50|735.25|732.65|735.25|732.65|735.25|732.65|735.13|732.53|0
1642037460000|2022-01-13 01:31:00|735.02|732.42|735.13|732.53|735.13|732.53|735.02|732.42|0
1642037470000|2022-01-13 01:31:10|735.02|732.42|735.13|732.53|735.13|732.53|735.02|732.42|0
1642037480000|2022-01-13 01:31:20|735.02|732.42|735.02|732.42|735.02|732.42|735.02|732.42|0
1642037490000|2022-01-13 01:31:30|735.25|732.65|735.02|732.42|735.25|732.65|735.02|732.42|0
1642037500000|2022-01-13 01:31:40|735.13|732.53|735.25|732.65|735.25|732.65|735.13|732.53|0
1642037520000|2022-01-13 01:32:00|735.02|732.42|735.02|732.42|735.02|732.42|735.02|732.42|0
1642037530000|2022-01-13 01:32:10|735.25|732.65|735.25|732.65|735.25|732.65|735.02|732.42|0
1642037540000|2022-01-13 01:32:20|734.79|732.19|735.02|732.42|735.13|732.53|734.79|732.19|0
1642037550000|2022-01-13 01:32:30|734.79|732.19|734.9|732.3|734.9|732.3|734.79|732.19|0
1642037560000|2022-01-13 01:32:40|735.02|732.42|735.13|732.53|735.13|732.53|735.02|732.42|0
1642037570000|2022-01-13 01:32:50|735.02|732.42|735.25|732.65|735.25|732.65|735.02|732.42|0
1642037580000|2022-01-13 01:33:00|735.02|732.42|734.79|732.19|735.02|732.42|734.79|732.19|0
1642037590000|2022-01-13 01:33:10|734.56|731.96|734.56|731.96|734.56|731.96|734.44|731.84|0
1642037610000|2022-01-13 01:33:30|734.67|732.07|734.56|731.96|734.67|732.07|734.33|731.73|0
1642037640000|2022-01-13 01:34:00|734.33|731.73|733.86|731.26|734.33|731.73|733.86|731.26|0
1642037650000|2022-01-13 01:34:10|733.63|731.03|733.86|731.26|733.86|731.26|733.63|731.03|0
1642037660000|2022-01-13 01:34:20|733.74|731.14|733.4|730.8|733.74|731.14|733.4|730.8|0
1642037670000|2022-01-13 01:34:30|733.63|731.03|733.4|730.8|733.63|731.03|733.4|730.8|0
1642037680000|2022-01-13 01:34:40|733.63|731.03|733.63|731.03|733.74|731.14|733.63|731.03|0
1642037690000|2022-01-13 01:34:50|733.74|731.14|733.51|730.91|733.74|731.14|733.4|730.8|0
1642037700000|2022-01-13 01:35:00|733.63|731.03|732.7|730.1|733.63|731.03|732.7|730.1|0
1642037710000|2022-01-13 01:35:10|732.94|730.34|733.05|730.45|733.17|730.57|732.94|730.34|0
1642037720000|2022-01-13 01:35:20|733.17|730.57|733.28|730.68|733.4|730.8|733.17|730.57|0
1642037730000|2022-01-13 01:35:30|733.4|730.8|733.4|730.8|733.4|730.8|733.4|730.8|0
1642037740000|2022-01-13 01:35:40|733.63|731.03|733.63|731.03|733.63|731.03|733.63|731.03|0
1642037750000|2022-01-13 01:35:50|733.86|731.26|733.86|731.26|734.09|731.49|733.86|731.26|0
1642037760000|2022-01-13 01:36:00|734.09|731.49|734.09|731.49|734.09|731.49|733.97|731.37|0
1642037770000|2022-01-13 01:36:10|733.97|731.37|734.09|731.49|734.09|731.49|733.86|731.26|0
1642037780000|2022-01-13 01:36:20|734.33|731.73|734.09|731.49|734.33|731.73|734.09|731.49|0
1642037790000|2022-01-13 01:36:30|734.33|731.73|734.33|731.73|734.33|731.73|734.33|731.73|0
1642037800000|2022-01-13 01:36:40|734.2|731.6|734.33|731.73|734.33|731.73|734.09|731.49|0
1642037810000|2022-01-13 01:36:50|734.09|731.49|734.09|731.49|734.09|731.49|734.09|731.49|0
1642037820000|2022-01-13 01:37:00|734.2|731.6|734.33|731.73|734.33|731.73|734.2|731.6|0
1642037840000|2022-01-13 01:37:20|734.44|731.84|734.44|731.84|734.44|731.84|734.44|731.84|0
1642037850000|2022-01-13 01:37:30|734.56|731.96|734.56|731.96|734.79|732.19|734.56|731.96|0
1642037870000|2022-01-13 01:37:50|734.44|731.84|734.56|731.96|734.79|732.19|734.44|731.84|0
1642037880000|2022-01-13 01:38:00|734.79|732.19|734.67|732.07|734.79|732.19|734.67|732.07|0
1642037890000|2022-01-13 01:38:10|734.79|732.19|735.02|732.42|735.02|732.42|734.79|732.19|0
1642037900000|2022-01-13 01:38:20|734.79|732.19|735.02|732.42|735.02|732.42|734.79|732.19|0
1642037910000|2022-01-13 01:38:30|735.13|732.53|735.02|732.42|735.13|732.53|735.02|732.42|0
1642037920000|2022-01-13 01:38:40|735.13|732.53|735.02|732.42|735.13|732.53|735.02|732.42|0
1642037940000|2022-01-13 01:39:00|734.9|732.3|734.56|731.96|735.02|732.42|734.56|731.96|0
1642037950000|2022-01-13 01:39:10|734.44|731.84|734.56|731.96|734.79|732.19|734.44|731.84|0
1642037960000|2022-01-13 01:39:20|734.67|732.07|734.32|731.72|734.79|732.19|734.32|731.72|0
1642037970000|2022-01-13 01:39:30|734.2|731.6|734.09|731.49|734.2|731.6|734.09|731.49|0
1642037980000|2022-01-13 01:39:40|733.86|731.26|734.09|731.49|734.09|731.49|733.86|731.26|0
1642037990000|2022-01-13 01:39:50|733.97|731.37|734.09|731.49|734.09|731.49|733.97|731.37|0
1642038000000|2022-01-13 01:40:00|732.7|730.1|732.7|730.1|732.7|730.1|732.7|730.1|0
1642038010000|2022-01-13 01:40:10|732.93|730.33|732.93|730.33|733.17|730.57|732.93|730.33|0
1642038020000|2022-01-13 01:40:20|732.81|730.21|732.7|730.1|732.93|730.33|732.7|730.1|0
1642038030000|2022-01-13 01:40:30|732.24|729.64|732.01|729.41|732.24|729.64|732.01|729.41|0
1642038040000|2022-01-13 01:40:40|732.24|729.64|732.24|729.64|732.24|729.64|732.24|729.64|0
1642038050000|2022-01-13 01:40:50|732.47|729.87|732.24|729.64|732.47|729.87|732.24|729.64|0
1642038060000|2022-01-13 01:41:00|732.47|729.87|732.47|729.87|732.7|730.1|732.47|729.87|0
1642038080000|2022-01-13 01:41:20|732.58|729.98|732.7|730.1|732.7|730.1|732.47|729.87|0
1642038090000|2022-01-13 01:41:30|732.58|729.98|732.47|729.87|732.58|729.98|732.47|729.87|0
1642038100000|2022-01-13 01:41:40|732.35|729.75|732.24|729.64|732.35|729.75|732.24|729.64|0
1642038110000|2022-01-13 01:41:50|732.01|729.41|732.24|729.64|732.24|729.64|732.01|729.41|0
1642038120000|2022-01-13 01:42:00|732.47|729.87|732.7|730.1|732.7|730.1|732.47|729.87|0
1642038130000|2022-01-13 01:42:10|732.47|729.87|732.47|729.87|732.47|729.87|732.47|729.87|0
1642038140000|2022-01-13 01:42:20|732.7|730.1|732.47|729.87|732.93|730.33|732.47|729.87|0
1642038150000|2022-01-13 01:42:30|732.7|730.1|732.7|730.1|732.93|730.33|732.7|730.1|0
1642038160000|2022-01-13 01:42:40|732.58|729.98|732.7|730.1|732.7|730.1|732.58|729.98|0
1642038170000|2022-01-13 01:42:50|732.47|729.87|732.47|729.87|732.47|729.87|732.47|729.87|0
1642038180000|2022-01-13 01:43:00|732.58|729.98|732.47|729.87|732.58|729.98|732.47|729.87|0
1642038190000|2022-01-13 01:43:10|732.24|729.64|732.24|729.64|732.24|729.64|732.01|729.41|0
1642038210000|2022-01-13 01:43:30|732.47|729.87|732.24|729.64|732.47|729.87|732.24|729.64|0
1642038220000|2022-01-13 01:43:40|732.12|729.52|732.24|729.64|732.24|729.64|732.12|729.52|0
1642038230000|2022-01-13 01:43:50|732.01|729.41|732.01|729.41|732.01|729.41|732.01|729.41|0
1642038240000|2022-01-13 01:44:00|732.24|729.64|732.47|729.87|732.47|729.87|732.24|729.64|0
1642038250000|2022-01-13 01:44:10|732.7|730.1|732.7|730.1|732.7|730.1|732.7|730.1|0
1642038260000|2022-01-13 01:44:20|732.58|729.98|732.58|729.98|732.58|729.98|732.58|729.98|0
1642038270000|2022-01-13 01:44:30|732.7|730.1|732.47|729.87|732.7|730.1|732.47|729.87|0
1642038280000|2022-01-13 01:44:40|732.7|730.1|733.02|730.42|733.13|730.53|732.7|730.1|0
1642038290000|2022-01-13 01:44:50|733.26|730.66|733.26|730.66|733.26|730.66|733.26|730.66|0
1642038300000|2022-01-13 01:45:00|733.02|730.42|733.25|730.65|733.26|730.66|733.02|730.42|0
1642038310000|2022-01-13 01:45:10|733.02|730.42|732.33|729.73|733.02|730.42|732.33|729.73|0
1642038320000|2022-01-13 01:45:20|732.56|729.96|732.56|729.96|732.56|729.96|732.33|729.73|0
1642038330000|2022-01-13 01:45:30|732.33|729.73|732.33|729.73|732.33|729.73|732.1|729.5|0
1642038340000|2022-01-13 01:45:40|732.56|729.96|732.33|729.73|732.56|729.96|732.33|729.73|0
1642038360000|2022-01-13 01:46:00|732.56|729.96|732.56|729.96|732.56|729.96|732.56|729.96|0
1642038370000|2022-01-13 01:46:10|732.33|729.73|732.1|729.5|732.33|729.73|732.1|729.5|0
1642038380000|2022-01-13 01:46:20|732.33|729.73|732.33|729.73|732.33|729.73|732.33|729.73|0
1642038390000|2022-01-13 01:46:30|732.21|729.61|732.1|729.5|732.33|729.73|732.1|729.5|0
1642038400000|2022-01-13 01:46:40|731.98|729.38|731.87|729.27|731.98|729.38|731.87|729.27|0
1642038410000|2022-01-13 01:46:50|731.64|729.04|731.64|729.04|731.64|729.04|731.64|729.04|0
1642038420000|2022-01-13 01:47:00|731.4|728.8|731.4|728.8|731.4|728.8|731.17|728.57|0
1642038430000|2022-01-13 01:47:10|731.64|729.04|731.87|729.27|731.87|729.27|731.64|729.04|0
1642038440000|2022-01-13 01:47:20|731.64|729.04|731.87|729.27|731.87|729.27|731.64|729.04|0
1642038450000|2022-01-13 01:47:30|731.64|729.04|731.63|729.03|731.64|729.04|731.63|729.03|0
1642038470000|2022-01-13 01:47:50|731.4|728.8|731.51|728.91|731.63|729.03|731.4|728.8|0
1642038480000|2022-01-13 01:48:00|731.4|728.8|731.4|728.8|731.4|728.8|731.4|728.8|0
1642038500000|2022-01-13 01:48:20|731.17|728.57|731.17|728.57|731.17|728.57|731.17|728.57|0
1642038510000|2022-01-13 01:48:30|731.4|728.8|731.63|729.03|731.63|729.03|731.4|728.8|0
1642038530000|2022-01-13 01:48:50|731.87|729.27|731.63|729.03|731.87|729.27|731.63|729.03|0
1642038540000|2022-01-13 01:49:00|731.87|729.27|732.1|729.5|732.1|729.5|731.87|729.27|0
1642038550000|2022-01-13 01:49:10|731.87|729.27|731.87|729.27|731.87|729.27|731.87|729.27|0
1642038570000|2022-01-13 01:49:30|731.63|729.03|731.63|729.03|731.63|729.03|731.63|729.03|0
1642038580000|2022-01-13 01:49:40|731.87|729.27|731.87|729.27|731.87|729.27|731.87|729.27|0
1642038590000|2022-01-13 01:49:50|731.74|729.14|731.63|729.03|731.87|729.27|731.63|729.03|0
1642038600000|2022-01-13 01:50:00|731.4|728.8|731.4|728.8|731.4|728.8|731.28|728.68|0
1642038620000|2022-01-13 01:50:20|731.28|728.68|731.4|728.8|731.4|728.8|731.28|728.68|0
1642038650000|2022-01-13 01:50:50|731.17|728.57|731.17|728.57|731.17|728.57|731.17|728.57|0
1642038660000|2022-01-13 01:51:00|731.4|728.8|731.4|728.8|731.4|728.8|731.17|728.57|0
1642038670000|2022-01-13 01:51:10|731.63|729.03|731.4|728.8|731.63|729.03|731.4|728.8|0
1642038680000|2022-01-13 01:51:20|731.63|729.03|731.4|728.8|731.63|729.03|731.4|728.8|0
1642038690000|2022-01-13 01:51:30|731.17|728.57|731.17|728.57|731.17|728.57|731.17|728.57|0
1642038730000|2022-01-13 01:52:10|730.71|728.11|730.48|727.88|730.71|728.11|730.25|727.65|0
1642038740000|2022-01-13 01:52:20|730.36|727.76|730.48|727.88|730.48|727.88|730.36|727.76|0
1642038750000|2022-01-13 01:52:30|730.71|728.11|731.17|728.57|731.17|728.57|730.71|728.11|0
1642038760000|2022-01-13 01:52:40|731.4|728.8|731.4|728.8|731.4|728.8|731.4|728.8|0
1642038770000|2022-01-13 01:52:50|731.17|728.57|731.17|728.57|731.17|728.57|730.94|728.34|0
1642038780000|2022-01-13 01:53:00|730.94|728.34|730.94|728.34|730.94|728.34|730.94|728.34|0
1642038790000|2022-01-13 01:53:10|730.82|728.22|730.94|728.34|730.94|728.34|730.82|728.22|0
1642038800000|2022-01-13 01:53:20|730.71|728.11|730.48|727.88|730.71|728.11|730.48|727.88|0
1642038810000|2022-01-13 01:53:30|730.25|727.65|730.48|727.88|730.48|727.88|730.25|727.65|0
1642038840000|2022-01-13 01:54:00|730.25|727.65|730.01|727.41|730.25|727.65|730.01|727.41|0
1642038850000|2022-01-13 01:54:10|729.78|727.18|730.01|727.41|730.01|727.41|729.78|727.18|0
1642038860000|2022-01-13 01:54:20|729.89|727.29|730.01|727.41|730.01|727.41|729.89|727.29|0
1642038870000|2022-01-13 01:54:30|729.78|727.18|730.01|727.41|730.01|727.41|729.78|727.18|0
1642038880000|2022-01-13 01:54:40|730.24|727.64|729.55|726.95|730.24|727.64|729.55|726.95|0
1642038890000|2022-01-13 01:54:50|729.78|727.18|729.78|727.18|729.78|727.18|729.78|727.18|0
1642038900000|2022-01-13 01:55:00|729.09|726.49|729.09|726.49|729.2|726.6|729.09|726.49|0
1642038910000|2022-01-13 01:55:10|728.86|726.26|728.86|726.26|729.09|726.49|728.86|726.26|0
1642038920000|2022-01-13 01:55:20|728.63|726.03|729.09|726.49|729.09|726.49|728.63|726.03|0
1642038930000|2022-01-13 01:55:30|728.86|726.26|729.09|726.49|729.09|726.49|728.86|726.26|0
1642038940000|2022-01-13 01:55:40|729.32|726.72|729.55|726.95|729.55|726.95|729.32|726.72|0
1642038950000|2022-01-13 01:55:50|729.32|726.72|728.63|726.03|729.32|726.72|728.63|726.03|0
1642038960000|2022-01-13 01:56:00|728.51|725.91|727.24|724.64|728.51|725.91|727.24|724.64|0
1642038970000|2022-01-13 01:56:10|727.01|724.41|727.7|725.1|727.7|725.1|727.01|724.41|0
1642038980000|2022-01-13 01:56:20|727.47|724.87|727.24|724.64|727.47|724.87|727.24|724.64|0
1642038990000|2022-01-13 01:56:30|727.01|724.41|727.24|724.64|727.24|724.64|727.01|724.41|0
1642039000000|2022-01-13 01:56:40|727.01|724.41|727.01|724.41|727.01|724.41|727.01|724.41|0
1642039010000|2022-01-13 01:56:50|727.24|724.64|727.01|724.41|727.24|724.64|727.01|724.41|0
1642039020000|2022-01-13 01:57:00|726.78|724.18|727.01|724.41|727.01|724.41|726.55|723.95|0
1642039030000|2022-01-13 01:57:10|727.24|724.64|727.7|725.1|727.7|725.1|727.24|724.64|0
1642039040000|2022-01-13 01:57:20|727.93|725.33|728.16|725.56|728.16|725.56|727.93|725.33|0
1642039050000|2022-01-13 01:57:30|727.93|725.33|727.93|725.33|727.93|725.33|727.47|724.87|0
1642039060000|2022-01-13 01:57:40|728.16|725.56|727.93|725.33|728.16|725.56|727.93|725.33|0
1642039070000|2022-01-13 01:57:50|727.7|725.1|727.93|725.33|727.93|725.33|727.7|725.1|0
1642039080000|2022-01-13 01:58:00|727.7|725.1|727.24|724.64|727.7|725.1|727.24|724.64|0
1642039090000|2022-01-13 01:58:10|726.78|724.18|727.01|724.41|727.01|724.41|726.78|724.18|0
1642039100000|2022-01-13 01:58:20|726.78|724.18|726.09|723.49|726.78|724.18|726.09|723.49|0
1642039110000|2022-01-13 01:58:30|726.2|723.6|724.93|722.33|726.2|723.6|724.7|722.1|0
1642039120000|2022-01-13 01:58:40|724.81|722.21|725.16|722.56|725.16|722.56|724.81|722.21|0
1642039130000|2022-01-13 01:58:50|724.7|722.1|724.93|722.33|724.93|722.33|724.7|722.1|0
1642039140000|2022-01-13 01:59:00|724.35|721.75|725.16|722.56|725.16|722.56|724.35|721.75|0
1642039150000|2022-01-13 01:59:10|725.62|723.02|725.85|723.25|725.85|723.25|725.62|723.02|0
1642039160000|2022-01-13 01:59:20|725.62|723.02|724.93|722.33|725.85|723.25|724.93|722.33|0
1642039170000|2022-01-13 01:59:30|725.16|722.56|725.39|722.79|725.39|722.79|725.16|722.56|0
1642039180000|2022-01-13 01:59:40|725.62|723.02|725.62|723.02|725.62|723.02|725.39|722.79|0
1642039190000|2022-01-13 01:59:50|725.85|723.25|725.62|723.02|726.08|723.48|725.62|723.02|0
1642039200000|2022-01-13 02:00:00|725.85|723.25|726.32|723.72|726.32|723.72|725.85|723.25|0
1642039210000|2022-01-13 02:00:10|726.55|723.95|726.32|723.72|726.55|723.95|726.32|723.72|0
1642039220000|2022-01-13 02:00:20|726.43|723.83|726.55|723.95|726.55|723.95|726.43|723.83|0
1642039230000|2022-01-13 02:00:30|726.78|724.18|727.01|724.41|727.01|724.41|726.78|724.18|0
1642039240000|2022-01-13 02:00:40|727.24|724.64|727.24|724.64|727.24|724.64|727.24|724.64|0
1642039250000|2022-01-13 02:00:50|727.47|724.87|727.24|724.64|727.47|724.87|727.01|724.41|0
1642039260000|2022-01-13 02:01:00|727.12|724.52|727.01|724.41|727.12|724.52|727.01|724.41|0
1642039270000|2022-01-13 02:01:10|727.24|724.64|727.24|724.64|727.24|724.64|727.01|724.41|0
1642039280000|2022-01-13 02:01:20|727.01|724.41|727.24|724.64|727.24|724.64|727.01|724.41|0
1642039290000|2022-01-13 02:01:30|727.01|724.41|727.01|724.41|727.01|724.41|727.01|724.41|0
1642039300000|2022-01-13 02:01:40|727.24|724.64|727.24|724.64|727.24|724.64|727.12|724.52|0
1642039310000|2022-01-13 02:01:50|727.12|724.52|727.24|724.64|727.24|724.64|727.12|724.52|0
1642039320000|2022-01-13 02:02:00|727.01|724.41|727.01|724.41|727.24|724.64|727.01|724.41|0
1642039330000|2022-01-13 02:02:10|727.24|724.64|727.24|724.64|727.24|724.64|727.01|724.41|0
1642039340000|2022-01-13 02:02:20|727.47|724.87|727.7|725.1|727.7|725.1|727.47|724.87|0
1642039360000|2022-01-13 02:02:40|727.47|724.87|727.47|724.87|727.47|724.87|727.47|724.87|0
1642039370000|2022-01-13 02:02:50|727.35|724.75|727.24|724.64|727.35|724.75|727.24|724.64|0
1642039380000|2022-01-13 02:03:00|727.12|724.52|727.01|724.41|727.12|724.52|727.01|724.41|0
1642039390000|2022-01-13 02:03:10|727.12|724.52|727.47|724.87|727.47|724.87|727.12|724.52|0
1642039400000|2022-01-13 02:03:20|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1642039410000|2022-01-13 02:03:30|728.16|725.56|727.93|725.33|728.16|725.56|727.93|725.33|0
1642039420000|2022-01-13 02:03:40|727.7|725.1|728.16|725.56|728.16|725.56|727.7|725.1|0
1642039430000|2022-01-13 02:03:50|727.93|725.33|727.7|725.1|727.93|725.33|727.7|725.1|0
1642039450000|2022-01-13 02:04:10|727.93|725.33|727.93|725.33|727.93|725.33|727.93|725.33|0
1642039490000|2022-01-13 02:04:50|727.7|725.1|727.93|725.33|727.93|725.33|727.7|725.1|0
1642039500000|2022-01-13 02:05:00|727.81|725.21|727.47|724.87|727.81|725.21|727.47|724.87|0
1642039530000|2022-01-13 02:05:30|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1642039540000|2022-01-13 02:05:40|727.47|724.87|727.7|725.1|727.7|725.1|727.47|724.87|0
1642039550000|2022-01-13 02:05:50|727.93|725.33|727.7|725.1|727.93|725.33|727.7|725.1|0
1642039570000|2022-01-13 02:06:10|727.93|725.33|727.93|725.33|728.16|725.56|727.93|725.33|0
1642039580000|2022-01-13 02:06:20|728.04|725.44|728.16|725.56|728.16|725.56|727.93|725.33|0
1642039590000|2022-01-13 02:06:30|728.04|725.44|728.04|725.44|728.16|725.56|728.04|725.44|0
1642039600000|2022-01-13 02:06:40|728.16|725.56|727.93|725.33|728.16|725.56|727.93|725.33|0
1642039610000|2022-01-13 02:06:50|728.04|725.44|728.16|725.56|728.16|725.56|728.04|725.44|0
1642039620000|2022-01-13 02:07:00|727.93|725.33|727.7|725.1|727.93|725.33|727.7|725.1|0
1642039630000|2022-01-13 02:07:10|727.93|725.33|727.93|725.33|727.93|725.33|727.7|725.1|0
1642039640000|2022-01-13 02:07:20|728.04|725.44|728.04|725.44|728.04|725.44|728.04|725.44|0
1642039650000|2022-01-13 02:07:30|727.93|725.33|727.93|725.33|727.93|725.33|727.93|725.33|0
1642039690000|2022-01-13 02:08:10|728.16|725.56|728.16|725.56|728.16|725.56|728.16|725.56|0
1642039710000|2022-01-13 02:08:30|728.04|725.44|727.93|725.33|728.16|725.56|727.93|725.33|0
1642039720000|2022-01-13 02:08:40|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1642039740000|2022-01-13 02:09:00|727.93|725.33|727.81|725.21|727.93|725.33|727.81|725.21|0
1642039750000|2022-01-13 02:09:10|727.93|725.33|727.7|725.1|727.93|725.33|727.7|725.1|0
1642039760000|2022-01-13 02:09:20|727.58|724.98|727.47|724.87|727.58|724.98|727.47|724.87|0
1642039770000|2022-01-13 02:09:30|727.7|725.1|727.7|725.1|727.7|725.1|727.7|725.1|0
1642039780000|2022-01-13 02:09:40|727.47|724.87|727.93|725.33|727.93|725.33|727.47|724.87|0
1642039790000|2022-01-13 02:09:50|728.04|725.44|727.93|725.33|728.04|725.44|727.93|725.33|0
1642039800000|2022-01-13 02:10:00|727.7|725.1|727.93|725.33|727.93|725.33|727.7|725.1|0
1642039810000|2022-01-13 02:10:10|728.04|725.44|728.62|726.02|728.62|726.02|728.04|725.44|0
1642039820000|2022-01-13 02:10:20|728.39|725.79|728.16|725.56|728.39|725.79|728.16|725.56|0
1642039830000|2022-01-13 02:10:30|728.39|725.79|728.62|726.02|728.62|726.02|728.39|725.79|0
1642039840000|2022-01-13 02:10:40|728.39|725.79|728.62|726.02|728.62|726.02|728.39|725.79|0
1642039870000|2022-01-13 02:11:10|729.08|726.48|728.85|726.25|729.08|726.48|728.85|726.25|0
1642039880000|2022-01-13 02:11:20|728.62|726.02|728.73|726.13|728.73|726.13|728.62|726.02|0
1642039890000|2022-01-13 02:11:30|728.62|726.02|728.62|726.02|728.85|726.25|728.62|726.02|0
1642039900000|2022-01-13 02:11:40|728.73|726.13|728.85|726.25|728.85|726.25|728.73|726.13|0
1642039910000|2022-01-13 02:11:50|728.73|726.13|728.85|726.25|728.85|726.25|728.73|726.13|0
1642039920000|2022-01-13 02:12:00|728.62|726.02|728.85|726.25|728.85|726.25|728.62|726.02|0
1642039930000|2022-01-13 02:12:10|728.96|726.36|728.85|726.25|729.08|726.48|728.85|726.25|0
1642039950000|2022-01-13 02:12:30|728.62|726.02|728.62|726.02|728.85|726.25|728.62|726.02|0
1642039960000|2022-01-13 02:12:40|728.85|726.25|728.85|726.25|728.85|726.25|728.85|726.25|0
1642039970000|2022-01-13 02:12:50|728.96|726.36|728.85|726.25|729.08|726.48|728.85|726.25|0
1642039980000|2022-01-13 02:13:00|729.08|726.48|728.85|726.25|729.08|726.48|728.85|726.25|0
1642039990000|2022-01-13 02:13:10|729.08|726.48|729.08|726.48|729.08|726.48|729.08|726.48|0
1642040000000|2022-01-13 02:13:20|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1642040010000|2022-01-13 02:13:30|729.08|726.48|728.85|726.25|729.08|726.48|728.85|726.25|0
1642040020000|2022-01-13 02:13:40|729.08|726.48|729.08|726.48|729.08|726.48|729.08|726.48|0
1642040030000|2022-01-13 02:13:50|728.85|726.25|729.08|726.48|729.08|726.48|728.85|726.25|0
1642040040000|2022-01-13 02:14:00|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1642040050000|2022-01-13 02:14:10|729.54|726.94|729.42|726.82|729.54|726.94|729.31|726.71|0
1642040060000|2022-01-13 02:14:20|729.31|726.71|729.54|726.94|729.54|726.94|729.31|726.71|0
1642040070000|2022-01-13 02:14:30|729.31|726.71|729.54|726.94|729.54|726.94|729.31|726.71|0
1642040080000|2022-01-13 02:14:40|729.42|726.82|729.54|726.94|729.54|726.94|729.42|726.82|0
1642040090000|2022-01-13 02:14:50|729.31|726.71|729.54|726.94|729.54|726.94|729.31|726.71|0
1642040100000|2022-01-13 02:15:00|729.77|727.17|729.08|726.48|729.77|727.17|729.08|726.48|0
1642040110000|2022-01-13 02:15:10|729.31|726.71|729.08|726.48|729.31|726.71|728.85|726.25|0
1642040120000|2022-01-13 02:15:20|728.85|726.25|728.85|726.25|728.85|726.25|728.85|726.25|0
1642040130000|2022-01-13 02:15:30|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1642040150000|2022-01-13 02:15:50|729.19|726.59|729.31|726.71|729.31|726.71|729.08|726.48|0
1642040160000|2022-01-13 02:16:00|729.08|726.48|729.08|726.48|729.08|726.48|729.08|726.48|0
1642040170000|2022-01-13 02:16:10|729.19|726.59|729.31|726.71|729.31|726.71|729.19|726.59|0
1642040180000|2022-01-13 02:16:20|729.54|726.94|729.54|726.94|729.54|726.94|729.54|726.94|0
1642040200000|2022-01-13 02:16:40|729.65|727.05|730|727.4|730|727.4|729.65|727.05|0
1642040210000|2022-01-13 02:16:50|730.24|727.64|730.7|728.1|730.7|728.1|730.24|727.64|0
1642040220000|2022-01-13 02:17:00|730.47|727.87|730.47|727.87|730.47|727.87|730.47|727.87|0
1642040250000|2022-01-13 02:17:30|730.24|727.64|730.47|727.87|730.47|727.87|730.24|727.64|0
1642040260000|2022-01-13 02:17:40|730.23|727.63|730.23|727.63|730.23|727.63|730.23|727.63|0
1642040270000|2022-01-13 02:17:50|730.47|727.87|730.47|727.87|730.47|727.87|730.47|727.87|0
1642040280000|2022-01-13 02:18:00|730.35|727.75|730.23|727.63|730.47|727.87|730.23|727.63|0
1642040300000|2022-01-13 02:18:20|730|727.4|730.11|727.51|730.11|727.51|730|727.4|0
1642040310000|2022-01-13 02:18:30|730.23|727.63|730|727.4|730.23|727.63|730|727.4|0
1642040320000|2022-01-13 02:18:40|730.23|727.63|730.23|727.63|730.23|727.63|730|727.4|0
1642040330000|2022-01-13 02:18:50|729.77|727.17|729.54|726.94|729.77|727.17|729.54|726.94|0
1642040350000|2022-01-13 02:19:10|729.31|726.71|729.08|726.48|729.31|726.71|729.08|726.48|0
1642040370000|2022-01-13 02:19:30|728.85|726.25|729.08|726.48|729.08|726.48|728.85|726.25|0
1642040380000|2022-01-13 02:19:40|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1642040400000|2022-01-13 02:20:00|729.42|726.82|729.54|726.94|729.54|726.94|729.31|726.71|0
1642040410000|2022-01-13 02:20:10|729.42|726.82|729.54|726.94|729.54|726.94|729.42|726.82|0
1642040420000|2022-01-13 02:20:20|729.31|726.71|729.54|726.94|729.54|726.94|729.31|726.71|0
1642040460000|2022-01-13 02:21:00|729.31|726.71|729.31|726.71|729.31|726.71|729.19|726.59|0
1642040470000|2022-01-13 02:21:10|729.54|726.94|729.31|726.71|729.54|726.94|729.31|726.71|0
1642040510000|2022-01-13 02:21:50|729.08|726.48|729.08|726.48|729.08|726.48|729.08|726.48|0
1642040520000|2022-01-13 02:22:00|729.31|726.71|729.31|726.71|729.31|726.71|729.31|726.71|0
1642040530000|2022-01-13 02:22:10|729.54|726.94|729.54|726.94|729.54|726.94|729.54|726.94|0
1642040540000|2022-01-13 02:22:20|729.42|726.82|729.31|726.71|729.42|726.82|729.31|726.71|0
1642040550000|2022-01-13 02:22:30|729.08|726.48|729.31|726.71|729.31|726.71|729.08|726.48|0
1642040560000|2022-01-13 02:22:40|729.08|726.48|728.62|726.02|729.08|726.48|728.62|726.02|0
1642040570000|2022-01-13 02:22:50|728.5|725.9|728.38|725.78|728.5|725.9|728.38|725.78|0
1642040580000|2022-01-13 02:23:00|728.62|726.02|728.38|725.78|728.62|726.02|728.38|725.78|0
1642040590000|2022-01-13 02:23:10|728.62|726.02|728.62|726.02|728.62|726.02|728.62|726.02|0
1642040600000|2022-01-13 02:23:20|728.73|726.13|728.73|726.13|728.73|726.13|728.61|726.01|0
1642040610000|2022-01-13 02:23:30|728.61|726.01|728.61|726.01|728.61|726.01|728.61|726.01|0
1642040620000|2022-01-13 02:23:40|728.38|725.78|728.38|725.78|728.38|725.78|728.38|725.78|0
1642040630000|2022-01-13 02:23:50|728.61|726.01|728.61|726.01|728.61|726.01|728.61|726.01|0
1642040640000|2022-01-13 02:24:00|728.73|726.13|728.73|726.13|728.73|726.13|728.73|726.13|0
1642040650000|2022-01-13 02:24:10|728.85|726.25|728.85|726.25|728.85|726.25|728.85|726.25|0
1642040660000|2022-01-13 02:24:20|729.08|726.48|729.31|726.71|729.31|726.71|729.08|726.48|0
1642040670000|2022-01-13 02:24:30|729.54|726.94|729.65|727.05|729.65|727.05|729.54|726.94|0
1642040680000|2022-01-13 02:24:40|729.54|726.94|729.77|727.17|729.77|727.17|729.54|726.94|0
1642040700000|2022-01-13 02:25:00|729.54|726.94|729.54|726.94|729.54|726.94|729.54|726.94|0
1642040720000|2022-01-13 02:25:20|729.77|727.17|729.77|727.17|729.77|727.17|729.77|727.17|0
1642040730000|2022-01-13 02:25:30|729.88|727.28|730|727.4|730|727.4|729.88|727.28|0
1642040750000|2022-01-13 02:25:50|730.23|727.63|730.23|727.63|730.23|727.63|730.23|727.63|0
1642040760000|2022-01-13 02:26:00|730.11|727.51|730|727.4|730.23|727.63|730|727.4|0
1642040790000|2022-01-13 02:26:30|729.77|727.17|730|727.4|730|727.4|729.77|727.17|0
1642040800000|2022-01-13 02:26:40|730.11|727.51|730|727.4|730.11|727.51|730|727.4|0
1642040810000|2022-01-13 02:26:50|730.11|727.51|730|727.4|730.11|727.51|730|727.4|0
1642040820000|2022-01-13 02:27:00|729.77|727.17|730.23|727.63|730.23|727.63|729.77|727.17|0
1642040830000|2022-01-13 02:27:10|730|727.4|730|727.4|730|727.4|729.77|727.17|0
1642040840000|2022-01-13 02:27:20|729.77|727.17|729.77|727.17|730|727.4|729.77|727.17|0
1642040850000|2022-01-13 02:27:30|729.54|726.94|729.54|726.94|729.54|726.94|729.54|726.94|0
1642040860000|2022-01-13 02:27:40|729.65|727.05|729.54|726.94|729.65|727.05|729.54|726.94|0
1642040870000|2022-01-13 02:27:50|729.77|727.17|729.65|727.05|729.77|727.17|729.65|727.05|0
1642040880000|2022-01-13 02:28:00|729.77|727.17|729.77|727.17|729.77|727.17|729.77|727.17|0
1642040890000|2022-01-13 02:28:10|729.88|727.28|730|727.4|730|727.4|729.77|727.17|0
1642040910000|2022-01-13 02:28:30|730.23|727.63|730.23|727.63|730.23|727.63|730.23|727.63|0
1642040950000|2022-01-13 02:29:10|730.46|727.86|730.46|727.86|730.46|727.86|730.46|727.86|0
1642040960000|2022-01-13 02:29:20|730.34|727.74|730.23|727.63|730.34|727.74|730.23|727.63|0
1642040970000|2022-01-13 02:29:30|730.46|727.86|730.34|727.74|730.46|727.86|730.23|727.63|0
1642040980000|2022-01-13 02:29:40|730.46|727.86|730.23|727.63|730.46|727.86|730.23|727.63|0
1642040990000|2022-01-13 02:29:50|730|727.4|730.11|727.51|730.11|727.51|730|727.4|0
1642041000000|2022-01-13 02:30:00|730.23|727.63|730.57|727.97|730.57|727.97|730.23|727.63|0
1642041010000|2022-01-13 02:30:10|730.46|727.86|730.46|727.86|730.46|727.86|730.34|727.74|0
1642041020000|2022-01-13 02:30:20|730.34|727.74|730.46|727.86|730.46|727.86|730.34|727.74|0
1642041030000|2022-01-13 02:30:30|730.69|728.09|730.92|728.32|730.92|728.32|730.69|728.09|0
1642041040000|2022-01-13 02:30:40|731.15|728.55|730.92|728.32|731.15|728.55|730.92|728.32|0
1642041050000|2022-01-13 02:30:50|731.15|728.55|730.8|728.2|731.15|728.55|730.8|728.2|0
1642041060000|2022-01-13 02:31:00|730.92|728.32|731.15|728.55|731.15|728.55|730.92|728.32|0
1642041070000|2022-01-13 02:31:10|730.92|728.32|730.92|728.32|730.92|728.32|730.92|728.32|0
1642041080000|2022-01-13 02:31:20|731.15|728.55|731.15|728.55|731.15|728.55|731.15|728.55|0
1642041090000|2022-01-13 02:31:30|730.92|728.32|730.92|728.32|730.92|728.32|730.92|728.32|0
1642041100000|2022-01-13 02:31:40|730.69|728.09|730.69|728.09|730.69|728.09|730.69|728.09|0
1642041110000|2022-01-13 02:31:50|730.46|727.86|730.23|727.63|730.46|727.86|730.23|727.63|0
1642041120000|2022-01-13 02:32:00|730.34|727.74|730.46|727.86|730.46|727.86|730.23|727.63|0
1642041140000|2022-01-13 02:32:20|730.69|728.09|730.69|728.09|730.69|728.09|730.69|728.09|0
1642041150000|2022-01-13 02:32:30|730.57|727.97|730.46|727.86|730.57|727.97|730.46|727.86|0
1642041160000|2022-01-13 02:32:40|730.57|727.97|730.46|727.86|730.57|727.97|730.46|727.86|0
1642041170000|2022-01-13 02:32:50|730.57|727.97|730.46|727.86|730.57|727.97|730.46|727.86|0
1642041180000|2022-01-13 02:33:00|730.23|727.63|730.46|727.86|730.46|727.86|730.23|727.63|0
1642041240000|2022-01-13 02:34:00|730.57|727.97|730.57|727.97|730.57|727.97|730.46|727.86|0
1642041250000|2022-01-13 02:34:10|730.46|727.86|730.34|727.74|730.46|727.86|730.34|727.74|0
1642041260000|2022-01-13 02:34:20|730.23|727.63|730.23|727.63|730.23|727.63|730.23|727.63|0
1642041270000|2022-01-13 02:34:30|730.46|727.86|730.23|727.63|730.46|727.86|730.23|727.63|0
1642041280000|2022-01-13 02:34:40|730|727.4|730|727.4|730|727.4|730|727.4|0
1642041300000|2022-01-13 02:35:00|730.23|727.63|730|727.4|730.23|727.63|730|727.4|0
1642041310000|2022-01-13 02:35:10|730.23|727.63|730.46|727.86|730.46|727.86|730.23|727.63|0
1642041330000|2022-01-13 02:35:30|730.23|727.63|730.57|727.97|730.57|727.97|730.23|727.63|0
1642041340000|2022-01-13 02:35:40|730.46|727.86|730.69|728.09|730.69|728.09|730.46|727.86|0
1642041360000|2022-01-13 02:36:00|730.57|727.97|730.69|728.09|730.69|728.09|730.57|727.97|0
1642041380000|2022-01-13 02:36:20|730.92|728.32|730.92|728.32|730.92|728.32|730.92|728.32|0
1642041390000|2022-01-13 02:36:30|731.03|728.43|730.92|728.32|731.03|728.43|730.92|728.32|0
1642041400000|2022-01-13 02:36:40|731.03|728.43|731.15|728.55|731.15|728.55|730.92|728.32|0
1642041420000|2022-01-13 02:37:00|730.92|728.32|731.03|728.43|731.03|728.43|730.92|728.32|0
1642041430000|2022-01-13 02:37:10|730.92|728.32|731.15|728.55|731.15|728.55|730.92|728.32|0
1642041460000|2022-01-13 02:37:40|731.03|728.43|731.03|728.43|731.03|728.43|730.92|728.32|0
1642041470000|2022-01-13 02:37:50|730.92|728.32|730.69|728.09|730.92|728.32|730.69|728.09|0
1642041500000|2022-01-13 02:38:20|730.92|728.32|730.92|728.32|730.92|728.32|730.92|728.32|0
1642041540000|2022-01-13 02:39:00|731.03|728.43|731.15|728.55|731.15|728.55|731.03|728.43|0
1642041550000|2022-01-13 02:39:10|731.03|728.43|731.03|728.43|731.15|728.55|731.03|728.43|0
1642041560000|2022-01-13 02:39:20|730.92|728.32|730.92|728.32|730.92|728.32|730.92|728.32|0
1642041600000|2022-01-13 02:40:00|731.15|728.55|731.15|728.55|731.15|728.55|731.15|728.55|0
1642041610000|2022-01-13 02:40:10|731.03|728.43|730.92|728.32|731.03|728.43|730.92|728.32|0
1642041620000|2022-01-13 02:40:20|731.03|728.43|731.03|728.43|731.15|728.55|731.03|728.43|0
1642041630000|2022-01-13 02:40:30|731.15|728.55|730.92|728.32|731.15|728.55|730.92|728.32|0
1642041670000|2022-01-13 02:41:10|730.8|728.2|730.8|728.2|730.8|728.2|730.8|728.2|0
1642041680000|2022-01-13 02:41:20|730.92|728.32|730.92|728.32|730.92|728.32|730.92|728.32|0
1642041710000|2022-01-13 02:41:50|730.8|728.2|730.8|728.2|730.8|728.2|730.8|728.2|0
1642041720000|2022-01-13 02:42:00|730.92|728.32|730.8|728.2|730.92|728.32|730.69|728.09|0
1642041730000|2022-01-13 02:42:10|730.92|728.32|730.69|728.09|730.92|728.32|730.69|728.09|0
1642041760000|2022-01-13 02:42:40|730.92|728.32|731.15|728.55|731.15|728.55|730.92|728.32|0
1642041770000|2022-01-13 02:42:50|731.03|728.43|730.92|728.32|731.03|728.43|730.92|728.32|0
1642041780000|2022-01-13 02:43:00|731.15|728.55|731.15|728.55|731.15|728.55|731.15|728.55|0
1642041790000|2022-01-13 02:43:10|730.92|728.32|730.92|728.32|730.92|728.32|730.69|728.09|0
1642041810000|2022-01-13 02:43:30|731.15|728.55|731.15|728.55|731.15|728.55|731.15|728.55|0
1642041840000|2022-01-13 02:44:00|731.03|728.43|730.92|728.32|731.03|728.43|730.92|728.32|0
1642041860000|2022-01-13 02:44:20|731.15|728.55|730.92|728.32|731.15|728.55|730.92|728.32|0
1642041890000|2022-01-13 02:44:50|730.69|728.09|730.92|728.32|730.92|728.32|730.69|728.09|0
1642041900000|2022-01-13 02:45:00|730.8|728.2|730.69|728.09|730.8|728.2|730.69|728.09|0
1642041950000|2022-01-13 02:45:50|730.8|728.2|730.92|728.32|730.92|728.32|730.8|728.2|0
1642041960000|2022-01-13 02:46:00|730.8|728.2|730.92|728.32|730.92|728.32|730.8|728.2|0
1642042020000|2022-01-13 02:47:00|731.15|728.55|730.92|728.32|731.15|728.55|730.92|728.32|0
1642042030000|2022-01-13 02:47:10|731.03|728.43|731.15|728.55|731.15|728.55|731.03|728.43|0
1642042070000|2022-01-13 02:47:50|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642042090000|2022-01-13 02:48:10|731.84|729.24|731.61|729.01|731.84|729.24|731.61|729.01|0
1642042100000|2022-01-13 02:48:20|731.84|729.24|732.07|729.47|732.07|729.47|731.84|729.24|0
1642042110000|2022-01-13 02:48:30|731.84|729.24|732.07|729.47|732.07|729.47|731.84|729.24|0
1642042120000|2022-01-13 02:48:40|732.18|729.58|732.07|729.47|732.18|729.58|732.07|729.47|0
1642042130000|2022-01-13 02:48:50|731.84|729.24|731.84|729.24|731.84|729.24|731.84|729.24|0
1642042140000|2022-01-13 02:49:00|731.61|729.01|731.61|729.01|731.72|729.12|731.49|728.89|0
1642042170000|2022-01-13 02:49:30|731.84|729.24|731.61|729.01|731.84|729.24|731.61|729.01|0
1642042190000|2022-01-13 02:49:50|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642042200000|2022-01-13 02:50:00|731.15|728.55|731.15|728.55|731.15|728.55|731.03|728.43|0
1642042250000|2022-01-13 02:50:50|731.38|728.78|731.15|728.55|731.38|728.78|731.15|728.55|0
1642042260000|2022-01-13 02:51:00|731.26|728.66|731.15|728.55|731.26|728.66|731.15|728.55|0
1642042310000|2022-01-13 02:51:50|731.02|728.42|731.02|728.42|731.02|728.42|731.02|728.42|0
1642042320000|2022-01-13 02:52:00|731.15|728.55|731.15|728.55|731.15|728.55|731.15|728.55|0
1642042330000|2022-01-13 02:52:10|731.14|728.54|731.14|728.54|731.14|728.54|731.14|728.54|0
1642042340000|2022-01-13 02:52:20|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642042350000|2022-01-13 02:52:30|731.14|728.54|731.14|728.54|731.14|728.54|731.14|728.54|0
1642042370000|2022-01-13 02:52:50|731.02|728.42|731.02|728.42|731.02|728.42|731.02|728.42|0
1642042380000|2022-01-13 02:53:00|730.91|728.31|730.68|728.08|730.91|728.31|730.68|728.08|0
1642042390000|2022-01-13 02:53:10|730.45|727.85|730.45|727.85|730.45|727.85|730.45|727.85|0
1642042400000|2022-01-13 02:53:20|730.68|728.08|730.68|728.08|730.68|728.08|730.68|728.08|0
1642042410000|2022-01-13 02:53:30|730.45|727.85|730.45|727.85|730.45|727.85|730.45|727.85|0
1642042430000|2022-01-13 02:53:50|730.68|728.08|730.45|727.85|730.68|728.08|730.45|727.85|0
1642042440000|2022-01-13 02:54:00|730.22|727.62|730.22|727.62|730.22|727.62|730.22|727.62|0
1642042450000|2022-01-13 02:54:10|729.99|727.39|729.87|727.27|729.99|727.39|729.76|727.16|0
1642042460000|2022-01-13 02:54:20|729.99|727.39|729.76|727.16|729.99|727.39|729.76|727.16|0
1642042470000|2022-01-13 02:54:30|729.87|727.27|729.64|727.04|729.87|727.27|729.64|727.04|0
1642042480000|2022-01-13 02:54:40|729.29|726.69|729.29|726.69|729.53|726.93|729.29|726.69|0
1642042490000|2022-01-13 02:54:50|729.53|726.93|729.29|726.69|729.76|727.16|729.29|726.69|0
1642042500000|2022-01-13 02:55:00|729.53|726.93|729.76|727.16|729.76|727.16|729.53|726.93|0
1642042510000|2022-01-13 02:55:10|729.99|727.39|730.22|727.62|730.22|727.62|729.99|727.39|0
1642042520000|2022-01-13 02:55:20|729.99|727.39|729.99|727.39|729.99|727.39|729.99|727.39|0
1642042540000|2022-01-13 02:55:40|729.87|727.27|730.22|727.62|730.22|727.62|729.87|727.27|0
1642042550000|2022-01-13 02:55:50|729.99|727.39|730.1|727.5|730.22|727.62|729.99|727.39|0
1642042560000|2022-01-13 02:56:00|730.22|727.62|730.45|727.85|730.45|727.85|730.22|727.62|0
1642042570000|2022-01-13 02:56:10|730.56|727.96|730.45|727.85|730.68|728.08|730.45|727.85|0
1642042580000|2022-01-13 02:56:20|730.68|728.08|730.68|728.08|730.68|728.08|730.68|728.08|0
1642042590000|2022-01-13 02:56:30|730.56|727.96|730.56|727.96|730.56|727.96|730.56|727.96|0
1642042600000|2022-01-13 02:56:40|730.68|728.08|730.56|727.96|730.68|728.08|730.56|727.96|0
1642042620000|2022-01-13 02:57:00|730.45|727.85|730.45|727.85|730.45|727.85|730.45|727.85|0
1642042630000|2022-01-13 02:57:10|730.68|728.08|730.68|728.08|730.68|728.08|730.68|728.08|0
1642042660000|2022-01-13 02:57:40|730.56|727.96|730.45|727.85|730.56|727.96|730.45|727.85|0
1642042670000|2022-01-13 02:57:50|730.56|727.96|730.22|727.62|730.56|727.96|730.22|727.62|0
1642042680000|2022-01-13 02:58:00|730.33|727.73|730.22|727.62|730.33|727.73|730.22|727.62|0
1642042690000|2022-01-13 02:58:10|730.45|727.85|730.45|727.85|730.45|727.85|730.45|727.85|0
1642042700000|2022-01-13 02:58:20|730.56|727.96|730.45|727.85|730.56|727.96|730.45|727.85|0
1642042710000|2022-01-13 02:58:30|730.22|727.62|730.22|727.62|730.45|727.85|730.22|727.62|0
1642042720000|2022-01-13 02:58:40|730.45|727.85|730.45|727.85|730.45|727.85|730.45|727.85|0
1642042730000|2022-01-13 02:58:50|730.22|727.62|730.33|727.73|730.33|727.73|730.22|727.62|0
1642042740000|2022-01-13 02:59:00|730.22|727.62|730.1|727.5|730.22|727.62|730.1|727.5|0
1642042750000|2022-01-13 02:59:10|730.22|727.62|730.1|727.5|730.22|727.62|729.99|727.39|0
1642042760000|2022-01-13 02:59:20|729.99|727.39|729.75|727.15|729.99|727.39|729.75|727.15|0
1642042780000|2022-01-13 02:59:40|729.99|727.39|729.99|727.39|729.99|727.39|729.99|727.39|0
1642042800000|2022-01-13 03:00:00|729.75|727.15|729.99|727.39|729.99|727.39|729.75|727.15|0
1642042810000|2022-01-13 03:00:10|729.75|727.15|729.99|727.39|729.99|727.39|729.75|727.15|0
1642042820000|2022-01-13 03:00:20|729.87|727.27|729.75|727.15|729.87|727.27|729.75|727.15|0
1642042860000|2022-01-13 03:01:00|729.52|726.92|729.29|726.69|729.52|726.92|729.29|726.69|0
1642042870000|2022-01-13 03:01:10|729.06|726.46|728.83|726.23|729.06|726.46|728.83|726.23|0
1642042880000|2022-01-13 03:01:20|728.6|726|728.83|726.23|728.83|726.23|728.6|726|0
1642042900000|2022-01-13 03:01:40|728.71|726.11|728.6|726|728.71|726.11|728.6|726|0
1642042910000|2022-01-13 03:01:50|728.71|726.11|728.37|725.77|728.71|726.11|728.37|725.77|0
1642042920000|2022-01-13 03:02:00|728.48|725.88|728.14|725.54|728.48|725.88|728.14|725.54|0
1642042940000|2022-01-13 03:02:20|728.02|725.42|728.14|725.54|728.14|725.54|728.02|725.42|0
1642042950000|2022-01-13 03:02:30|727.91|725.31|728.14|725.54|728.14|725.54|727.91|725.31|0
1642042960000|2022-01-13 03:02:40|728.37|725.77|728.37|725.77|728.37|725.77|728.37|725.77|0
1642042970000|2022-01-13 03:02:50|728.14|725.54|728.14|725.54|728.37|725.77|728.14|725.54|0
1642042990000|2022-01-13 03:03:10|728.37|725.77|728.6|726|728.6|726|728.37|725.77|0
1642043000000|2022-01-13 03:03:20|728.83|726.23|728.6|726|728.83|726.23|728.6|726|0
1642043010000|2022-01-13 03:03:30|728.83|726.23|728.71|726.11|728.83|726.23|728.6|726|0
1642043020000|2022-01-13 03:03:40|728.83|726.23|728.83|726.23|728.83|726.23|728.71|726.11|0
1642043040000|2022-01-13 03:04:00|728.71|726.11|728.71|726.11|728.71|726.11|728.71|726.11|0
1642043050000|2022-01-13 03:04:10|728.83|726.23|728.83|726.23|728.83|726.23|728.83|726.23|0
1642043060000|2022-01-13 03:04:20|728.6|726|728.6|726|728.6|726|728.6|726|0
1642043070000|2022-01-13 03:04:30|728.83|726.23|728.83|726.23|728.83|726.23|728.83|726.23|0
1642043080000|2022-01-13 03:04:40|728.71|726.11|728.83|726.23|728.83|726.23|728.71|726.11|0
1642043100000|2022-01-13 03:05:00|728.6|726|728.6|726|728.6|726|728.6|726|0
1642043120000|2022-01-13 03:05:20|728.37|725.77|728.6|726|728.6|726|728.37|725.77|0
1642043140000|2022-01-13 03:05:40|728.83|726.23|728.83|726.23|728.83|726.23|728.6|726|0
1642043150000|2022-01-13 03:05:50|728.6|726|728.6|726|728.71|726.11|728.6|726|0
1642043160000|2022-01-13 03:06:00|728.71|726.11|728.6|726|728.71|726.11|728.6|726|0
1642043170000|2022-01-13 03:06:10|728.48|725.88|728.6|726|728.6|726|728.48|725.88|0
1642043180000|2022-01-13 03:06:20|728.48|725.88|728.6|726|728.6|726|728.37|725.77|0
1642043190000|2022-01-13 03:06:30|728.37|725.77|728.37|725.77|728.48|725.88|728.37|725.77|0
1642043200000|2022-01-13 03:06:40|728.13|725.53|728.13|725.53|728.13|725.53|728.13|725.53|0
1642043210000|2022-01-13 03:06:50|727.9|725.3|727.9|725.3|727.9|725.3|727.9|725.3|0
1642043220000|2022-01-13 03:07:00|727.67|725.07|727.44|724.84|727.67|725.07|727.44|724.84|0
1642043240000|2022-01-13 03:07:20|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642043250000|2022-01-13 03:07:30|727.9|725.3|727.9|725.3|727.9|725.3|727.9|725.3|0
1642043260000|2022-01-13 03:07:40|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642043280000|2022-01-13 03:08:00|727.44|724.84|727.44|724.84|727.44|724.84|727.44|724.84|0
1642043290000|2022-01-13 03:08:10|727.55|724.95|727.67|725.07|727.67|725.07|727.55|724.95|0
1642043300000|2022-01-13 03:08:20|727.55|724.95|727.55|724.95|727.55|724.95|727.55|724.95|0
1642043310000|2022-01-13 03:08:30|727.67|725.07|727.9|725.3|727.9|725.3|727.67|725.07|0
1642043320000|2022-01-13 03:08:40|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642043330000|2022-01-13 03:08:50|727.9|725.3|727.9|725.3|727.9|725.3|727.9|725.3|0
1642043340000|2022-01-13 03:09:00|727.21|724.61|726.75|724.15|727.21|724.61|726.75|724.15|0
1642043360000|2022-01-13 03:09:20|726.52|723.92|726.52|723.92|726.52|723.92|726.52|723.92|0
1642043370000|2022-01-13 03:09:30|726.75|724.15|726.86|724.26|726.86|724.26|726.75|724.15|0
1642043380000|2022-01-13 03:09:40|726.98|724.38|726.98|724.38|726.98|724.38|726.98|724.38|0
1642043390000|2022-01-13 03:09:50|727.09|724.49|727.44|724.84|727.44|724.84|727.09|724.49|0
1642043400000|2022-01-13 03:10:00|727.67|725.07|727.44|724.84|727.67|725.07|727.44|724.84|0
1642043420000|2022-01-13 03:10:20|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642043430000|2022-01-13 03:10:30|727.9|725.3|727.9|725.3|727.9|725.3|727.67|725.07|0
1642043440000|2022-01-13 03:10:40|728.13|725.53|727.9|725.3|728.13|725.53|727.9|725.3|0
1642043470000|2022-01-13 03:11:10|727.67|725.07|727.9|725.3|727.9|725.3|727.67|725.07|0
1642043490000|2022-01-13 03:11:30|727.78|725.18|727.78|725.18|727.9|725.3|727.67|725.07|0
1642043500000|2022-01-13 03:11:40|727.9|725.3|727.67|725.07|727.9|725.3|727.67|725.07|0
1642043510000|2022-01-13 03:11:50|727.44|724.84|727.44|724.84|727.44|724.84|727.44|724.84|0
1642043520000|2022-01-13 03:12:00|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642043530000|2022-01-13 03:12:10|727.55|724.95|727.67|725.07|727.67|725.07|727.55|724.95|0
1642043540000|2022-01-13 03:12:20|727.55|724.95|727.55|724.95|727.55|724.95|727.55|724.95|0
1642043550000|2022-01-13 03:12:30|727.67|725.07|727.44|724.84|727.67|725.07|727.44|724.84|0
1642043560000|2022-01-13 03:12:40|727.21|724.61|726.98|724.38|727.21|724.61|726.98|724.38|0
1642043570000|2022-01-13 03:12:50|726.75|724.15|726.75|724.15|726.98|724.38|726.75|724.15|0
1642043580000|2022-01-13 03:13:00|726.63|724.03|726.51|723.91|726.63|724.03|726.51|723.91|0
1642043590000|2022-01-13 03:13:10|726.63|724.03|726.98|724.38|726.98|724.38|726.51|723.91|0
1642043600000|2022-01-13 03:13:20|727.21|724.61|726.98|724.38|727.21|724.61|726.98|724.38|0
1642043610000|2022-01-13 03:13:30|727.09|724.49|727.21|724.61|727.21|724.61|726.98|724.38|0
1642043620000|2022-01-13 03:13:40|727.09|724.49|726.98|724.38|727.09|724.49|726.98|724.38|0
1642043630000|2022-01-13 03:13:50|726.75|724.15|726.86|724.26|726.98|724.38|726.75|724.15|0
1642043640000|2022-01-13 03:14:00|726.98|724.38|726.75|724.15|726.98|724.38|726.75|724.15|0
1642043650000|2022-01-13 03:14:10|726.98|724.38|727.21|724.61|727.21|724.61|726.98|724.38|0
1642043670000|2022-01-13 03:14:30|727.44|724.84|727.44|724.84|727.44|724.84|727.44|724.84|0
1642043680000|2022-01-13 03:14:40|727.55|724.95|727.44|724.84|727.78|725.18|727.44|724.84|0
1642043720000|2022-01-13 03:15:20|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1642043730000|2022-01-13 03:15:30|726.98|724.38|727.09|724.49|727.09|724.49|726.98|724.38|0
1642043740000|2022-01-13 03:15:40|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1642043750000|2022-01-13 03:15:50|726.98|724.38|727.09|724.49|727.09|724.49|726.98|724.38|0
1642043760000|2022-01-13 03:16:00|726.98|724.38|727.21|724.61|727.21|724.61|726.98|724.38|0
1642043780000|2022-01-13 03:16:20|727.32|724.72|727.21|724.61|727.44|724.84|727.21|724.61|0
1642043790000|2022-01-13 03:16:30|726.98|724.38|727.09|724.49|727.09|724.49|726.98|724.38|0
1642043800000|2022-01-13 03:16:40|726.98|724.38|727.21|724.61|727.21|724.61|726.98|724.38|0
1642043810000|2022-01-13 03:16:50|726.98|724.38|727.21|724.61|727.21|724.61|726.98|724.38|0
1642043820000|2022-01-13 03:17:00|727.32|724.72|727.32|724.72|727.32|724.72|727.32|724.72|0
1642043830000|2022-01-13 03:17:10|727.44|724.84|727.44|724.84|727.44|724.84|727.32|724.72|0
1642043840000|2022-01-13 03:17:20|727.21|724.61|727.21|724.61|727.32|724.72|727.21|724.61|0
1642043860000|2022-01-13 03:17:40|727.44|724.84|727.21|724.61|727.44|724.84|727.21|724.61|0
1642043870000|2022-01-13 03:17:50|727.44|724.84|727.32|724.72|727.44|724.84|727.32|724.72|0
1642043880000|2022-01-13 03:18:00|727.44|724.84|727.32|724.72|727.44|724.84|727.32|724.72|0
1642043890000|2022-01-13 03:18:10|727.21|724.61|727.32|724.72|727.32|724.72|727.21|724.61|0
1642043900000|2022-01-13 03:18:20|727.21|724.61|727.44|724.84|727.44|724.84|727.21|724.61|0
1642043910000|2022-01-13 03:18:30|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642043940000|2022-01-13 03:19:00|727.78|725.18|727.67|725.07|727.78|725.18|727.67|725.07|0
1642043950000|2022-01-13 03:19:10|727.9|725.3|728.13|725.53|728.13|725.53|727.9|725.3|0
1642043960000|2022-01-13 03:19:20|728.01|725.41|728.13|725.53|728.13|725.53|728.01|725.41|0
1642043990000|2022-01-13 03:19:50|727.9|725.3|727.9|725.3|727.9|725.3|727.9|725.3|0
1642044030000|2022-01-13 03:20:30|728.13|725.53|728.01|725.41|728.13|725.53|727.9|725.3|0
1642044040000|2022-01-13 03:20:40|727.9|725.3|727.9|725.3|727.9|725.3|727.9|725.3|0
1642044050000|2022-01-13 03:20:50|728.13|725.53|728.13|725.53|728.13|725.53|728.13|725.53|0
1642044060000|2022-01-13 03:21:00|727.9|725.3|727.9|725.3|727.9|725.3|727.9|725.3|0
1642044070000|2022-01-13 03:21:10|728.13|725.53|728.36|725.76|728.36|725.76|728.13|725.53|0
1642044090000|2022-01-13 03:21:30|728.47|725.87|728.59|725.99|728.59|725.99|728.47|725.87|0
1642044100000|2022-01-13 03:21:40|728.36|725.76|728.36|725.76|728.36|725.76|728.36|725.76|0
1642044110000|2022-01-13 03:21:50|728.13|725.53|728.36|725.76|728.36|725.76|728.13|725.53|0
1642044120000|2022-01-13 03:22:00|728.59|725.99|728.47|725.87|728.59|725.99|728.36|725.76|0
1642044130000|2022-01-13 03:22:10|728.59|725.99|728.36|725.76|728.59|725.99|728.36|725.76|0
1642044140000|2022-01-13 03:22:20|728.59|725.99|728.59|725.99|728.59|725.99|728.59|725.99|0
1642044160000|2022-01-13 03:22:40|728.36|725.76|728.36|725.76|728.36|725.76|728.36|725.76|0
1642044180000|2022-01-13 03:23:00|728.47|725.87|728.47|725.87|728.47|725.87|728.47|725.87|0
1642044190000|2022-01-13 03:23:10|728.36|725.76|728.36|725.76|728.59|725.99|728.36|725.76|0
1642044210000|2022-01-13 03:23:30|728.13|725.53|728.13|725.53|728.13|725.53|728.13|725.53|0
1642044230000|2022-01-13 03:23:50|728.36|725.76|728.36|725.76|728.36|725.76|728.36|725.76|0
1642044240000|2022-01-13 03:24:00|728.13|725.53|728.13|725.53|728.13|725.53|728.13|725.53|0
1642044250000|2022-01-13 03:24:10|728.36|725.76|728.36|725.76|728.36|725.76|728.36|725.76|0
1642044260000|2022-01-13 03:24:20|728.13|725.53|728.13|725.53|728.13|725.53|728.13|725.53|0
1642044290000|2022-01-13 03:24:50|728.01|725.41|727.43|724.83|728.01|725.41|727.43|724.83|0
1642044300000|2022-01-13 03:25:00|727.54|724.94|727.9|725.3|727.9|725.3|727.54|724.94|0
1642044320000|2022-01-13 03:25:20|727.66|725.06|727.66|725.06|727.66|725.06|727.66|725.06|0
1642044330000|2022-01-13 03:25:30|727.43|724.83|727.66|725.06|727.66|725.06|727.43|724.83|0
1642044340000|2022-01-13 03:25:40|727.43|724.83|727.66|725.06|727.66|725.06|727.43|724.83|0
1642044350000|2022-01-13 03:25:50|727.43|724.83|727.43|724.83|727.43|724.83|727.43|724.83|0
1642044370000|2022-01-13 03:26:10|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1642044380000|2022-01-13 03:26:20|726.97|724.37|726.74|724.14|726.97|724.37|726.74|724.14|0
1642044410000|2022-01-13 03:26:50|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1642044430000|2022-01-13 03:27:10|726.74|724.14|726.28|723.68|726.74|724.14|726.28|723.68|0
1642044440000|2022-01-13 03:27:20|726.05|723.45|726.05|723.45|726.05|723.45|726.05|723.45|0
1642044450000|2022-01-13 03:27:30|726.16|723.56|725.82|723.22|726.16|723.56|725.82|723.22|0
1642044460000|2022-01-13 03:27:40|725.59|722.99|725.35|722.75|725.59|722.99|725.12|722.52|0
1642044470000|2022-01-13 03:27:50|724.89|722.29|725.12|722.52|725.12|722.52|724.89|722.29|0
1642044480000|2022-01-13 03:28:00|725.35|722.75|725.35|722.75|725.35|722.75|725.23|722.63|0
1642044490000|2022-01-13 03:28:10|725.46|722.86|725.58|722.98|725.58|722.98|725.46|722.86|0
1642044500000|2022-01-13 03:28:20|725.35|722.75|725.35|722.75|725.35|722.75|725.35|722.75|0
1642044510000|2022-01-13 03:28:30|725.46|722.86|725.46|722.86|725.46|722.86|725.46|722.86|0
1642044520000|2022-01-13 03:28:40|725.58|722.98|725.58|722.98|725.58|722.98|725.58|722.98|0
1642044530000|2022-01-13 03:28:50|725.46|722.86|725.58|722.98|725.58|722.98|725.46|722.86|0
1642044560000|2022-01-13 03:29:20|725.12|722.52|725.12|722.52|725.12|722.52|725.12|722.52|0
1642044570000|2022-01-13 03:29:30|724.89|722.29|724.89|722.29|724.89|722.29|724.89|722.29|0
1642044590000|2022-01-13 03:29:50|725.12|722.52|725.12|722.52|725.12|722.52|725.12|722.52|0
1642044600000|2022-01-13 03:30:00|725.35|722.75|725.58|722.98|725.58|722.98|725.35|722.75|0
1642044610000|2022-01-13 03:30:10|725.81|723.21|725.81|723.21|725.81|723.21|725.81|723.21|0
1642044620000|2022-01-13 03:30:20|725.93|723.33|726.16|723.56|726.16|723.56|725.93|723.33|0
1642044630000|2022-01-13 03:30:30|726.05|723.45|726.05|723.45|726.05|723.45|726.05|723.45|0
1642044640000|2022-01-13 03:30:40|726.16|723.56|726.28|723.68|726.28|723.68|726.16|723.56|0
1642044650000|2022-01-13 03:30:50|726.51|723.91|726.62|724.02|726.74|724.14|726.51|723.91|0
1642044660000|2022-01-13 03:31:00|726.74|724.14|727.2|724.6|727.2|724.6|726.74|724.14|0
1642044670000|2022-01-13 03:31:10|727.31|724.71|727.08|724.48|727.31|724.71|726.97|724.37|0
1642044680000|2022-01-13 03:31:20|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1642044690000|2022-01-13 03:31:30|727.08|724.48|727.08|724.48|727.08|724.48|726.97|724.37|0
1642044700000|2022-01-13 03:31:40|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1642044710000|2022-01-13 03:31:50|727.43|724.83|727.31|724.71|727.43|724.83|727.2|724.6|0
1642044720000|2022-01-13 03:32:00|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1642044740000|2022-01-13 03:32:20|727.43|724.83|727.66|725.06|727.66|725.06|727.43|724.83|0
1642044750000|2022-01-13 03:32:30|727.54|724.94|727.66|725.06|727.66|725.06|727.54|724.94|0
1642044790000|2022-01-13 03:33:10|727.43|724.83|727.31|724.71|727.43|724.83|727.31|724.71|0
1642044800000|2022-01-13 03:33:20|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1642044860000|2022-01-13 03:34:20|727.31|724.71|727.43|724.83|727.43|724.83|727.31|724.71|0
1642044880000|2022-01-13 03:34:40|727.2|724.6|727.43|724.83|727.43|724.83|727.2|724.6|0
1642044890000|2022-01-13 03:34:50|727.31|724.71|727.43|724.83|727.43|724.83|727.31|724.71|0
1642044900000|2022-01-13 03:35:00|727.54|724.94|727.66|725.06|727.66|725.06|727.54|724.94|0
1642044910000|2022-01-13 03:35:10|727.54|724.94|727.54|724.94|727.54|724.94|727.43|724.83|0
1642044920000|2022-01-13 03:35:20|727.43|724.83|727.43|724.83|727.43|724.83|727.43|724.83|0
1642044930000|2022-01-13 03:35:30|727.2|724.6|727.2|724.6|727.43|724.83|727.2|724.6|0
1642044940000|2022-01-13 03:35:40|727.43|724.83|727.31|724.71|727.43|724.83|727.31|724.71|0
1642044950000|2022-01-13 03:35:50|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1642044960000|2022-01-13 03:36:00|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1642044970000|2022-01-13 03:36:10|727.2|724.6|726.74|724.14|727.2|724.6|726.74|724.14|0
1642045010000|2022-01-13 03:36:50|726.5|723.9|726.74|724.14|726.74|724.14|726.5|723.9|0
1642045030000|2022-01-13 03:37:10|726.62|724.02|726.74|724.14|726.74|724.14|726.62|724.02|0
1642045040000|2022-01-13 03:37:20|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1642045050000|2022-01-13 03:37:30|726.74|724.14|726.74|724.14|726.74|724.14|726.74|724.14|0
1642045060000|2022-01-13 03:37:40|726.62|724.02|726.62|724.02|726.62|724.02|726.62|724.02|0
1642045070000|2022-01-13 03:37:50|726.74|724.14|726.74|724.14|726.74|724.14|726.5|723.9|0
1642045080000|2022-01-13 03:38:00|726.62|724.02|726.74|724.14|726.74|724.14|726.62|724.02|0
1642045090000|2022-01-13 03:38:10|726.97|724.37|726.85|724.25|726.97|724.37|726.85|724.25|0
1642045100000|2022-01-13 03:38:20|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1642045110000|2022-01-13 03:38:30|727.08|724.48|726.97|724.37|727.08|724.48|726.97|724.37|0
1642045120000|2022-01-13 03:38:40|726.73|724.13|726.73|724.13|726.73|724.13|726.73|724.13|0
1642045140000|2022-01-13 03:39:00|726.97|724.37|726.73|724.13|726.97|724.37|726.73|724.13|0
1642045150000|2022-01-13 03:39:10|726.85|724.25|726.85|724.25|726.85|724.25|726.85|724.25|0
1642045160000|2022-01-13 03:39:20|726.97|724.37|726.97|724.37|726.97|724.37|726.97|724.37|0
1642045190000|2022-01-13 03:39:50|727.2|724.6|727.2|724.6|727.2|724.6|727.2|724.6|0
1642045200000|2022-01-13 03:40:00|727.43|724.83|727.43|724.83|727.43|724.83|727.43|724.83|0
1642045220000|2022-01-13 03:40:20|727.54|724.94|727.54|724.94|727.54|724.94|727.54|724.94|0
1642045230000|2022-01-13 03:40:30|727.66|725.06|727.66|725.06|727.66|725.06|727.66|725.06|0
1642045260000|2022-01-13 03:41:00|727.77|725.17|727.77|725.17|727.77|725.17|727.77|725.17|0
1642045270000|2022-01-13 03:41:10|727.89|725.29|727.89|725.29|727.89|725.29|727.89|725.29|0
1642045280000|2022-01-13 03:41:20|727.77|725.17|727.2|724.6|727.77|725.17|727.2|724.6|0
1642045290000|2022-01-13 03:41:30|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1642045300000|2022-01-13 03:41:40|726.73|724.13|726.73|724.13|726.73|724.13|726.73|724.13|0
1642045310000|2022-01-13 03:41:50|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1642045320000|2022-01-13 03:42:00|726.73|724.13|726.84|724.24|726.84|724.24|726.73|724.13|0
1642045330000|2022-01-13 03:42:10|726.73|724.13|726.73|724.13|726.73|724.13|726.73|724.13|0
1642045340000|2022-01-13 03:42:20|726.61|724.01|726.73|724.13|726.84|724.24|726.61|724.01|0
1642045370000|2022-01-13 03:42:50|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1642045380000|2022-01-13 03:43:00|726.73|724.13|726.84|724.24|726.84|724.24|726.73|724.13|0
1642045400000|2022-01-13 03:43:20|726.73|724.13|726.84|724.24|726.84|724.24|726.73|724.13|0
1642045410000|2022-01-13 03:43:30|726.73|724.13|726.73|724.13|726.73|724.13|726.73|724.13|0
1642045420000|2022-01-13 03:43:40|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1642045430000|2022-01-13 03:43:50|727.19|724.59|727.19|724.59|727.19|724.59|726.96|724.36|0
1642045450000|2022-01-13 03:44:10|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1642045470000|2022-01-13 03:44:30|726.73|724.13|727.19|724.59|727.19|724.59|726.73|724.13|0
1642045500000|2022-01-13 03:45:00|727.07|724.47|727.3|724.7|727.3|724.7|727.07|724.47|0
1642045510000|2022-01-13 03:45:10|727.19|724.59|727.42|724.82|727.42|724.82|727.19|724.59|0
1642045520000|2022-01-13 03:45:20|727.19|724.59|727.42|724.82|727.42|724.82|727.19|724.59|0
1642045530000|2022-01-13 03:45:30|727.66|725.06|727.42|724.82|727.66|725.06|727.42|724.82|0
1642045540000|2022-01-13 03:45:40|727.54|724.94|727.54|724.94|727.54|724.94|727.42|724.82|0
1642045550000|2022-01-13 03:45:50|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1642045560000|2022-01-13 03:46:00|727.19|724.59|727.42|724.82|727.42|724.82|727.19|724.59|0
1642045570000|2022-01-13 03:46:10|727.19|724.59|727.19|724.59|727.19|724.59|727.19|724.59|0
1642045580000|2022-01-13 03:46:20|727.3|724.7|727.3|724.7|727.42|724.82|727.3|724.7|0
1642045590000|2022-01-13 03:46:30|727.19|724.59|727.19|724.59|727.19|724.59|727.19|724.59|0
1642045610000|2022-01-13 03:46:50|726.96|724.36|727.19|724.59|727.19|724.59|726.96|724.36|0
1642045620000|2022-01-13 03:47:00|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1642045660000|2022-01-13 03:47:40|726.73|724.13|726.73|724.13|726.73|724.13|726.73|724.13|0
1642045670000|2022-01-13 03:47:50|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1642045690000|2022-01-13 03:48:10|727.19|724.59|727.19|724.59|727.19|724.59|727.19|724.59|0
1642045730000|2022-01-13 03:48:50|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1642045750000|2022-01-13 03:49:10|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1642045760000|2022-01-13 03:49:20|727.42|724.82|727.42|724.82|727.53|724.93|727.42|724.82|0
1642045770000|2022-01-13 03:49:30|727.3|724.7|727.42|724.82|727.42|724.82|727.3|724.7|0
1642045790000|2022-01-13 03:49:50|727.19|724.59|727.19|724.59|727.42|724.82|727.19|724.59|0
1642045800000|2022-01-13 03:50:00|727.42|724.82|727.19|724.59|727.42|724.82|727.19|724.59|0
1642045820000|2022-01-13 03:50:20|726.96|724.36|726.96|724.36|726.96|724.36|726.96|724.36|0
1642045870000|2022-01-13 03:51:10|726.5|723.9|726.5|723.9|726.5|723.9|726.5|723.9|0
1642045880000|2022-01-13 03:51:20|726.73|724.13|726.73|724.13|726.73|724.13|726.73|724.13|0
1642045890000|2022-01-13 03:51:30|726.61|724.01|726.73|724.13|726.73|724.13|726.61|724.01|0
1642045920000|2022-01-13 03:52:00|727.19|724.59|727.07|724.47|727.19|724.59|726.96|724.36|0
1642045930000|2022-01-13 03:52:10|726.96|724.36|727.19|724.59|727.19|724.59|726.96|724.36|0
1642045950000|2022-01-13 03:52:30|727.42|724.82|727.42|724.82|727.42|724.82|727.42|724.82|0
1642045980000|2022-01-13 03:53:00|727.53|724.93|727.42|724.82|727.53|724.93|727.42|724.82|0
1642046000000|2022-01-13 03:53:20|727.3|724.7|727.3|724.7|727.3|724.7|727.3|724.7|0
1642046010000|2022-01-13 03:53:30|727.42|724.82|727.65|725.05|727.65|725.05|727.42|724.82|0
1642046060000|2022-01-13 03:54:20|727.88|725.28|727.88|725.28|727.88|725.28|727.88|725.28|0
1642046070000|2022-01-13 03:54:30|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1642046080000|2022-01-13 03:54:40|727.76|725.16|727.76|725.16|727.76|725.16|727.76|725.16|0
1642046090000|2022-01-13 03:54:50|727.88|725.28|727.88|725.28|727.99|725.39|727.88|725.28|0
1642046100000|2022-01-13 03:55:00|728.11|725.51|728.34|725.74|728.34|725.74|728.11|725.51|0
1642046110000|2022-01-13 03:55:10|728.11|725.51|728.11|725.51|728.11|725.51|728.11|725.51|0
1642046120000|2022-01-13 03:55:20|728.22|725.62|728.11|725.51|728.22|725.62|728.11|725.51|0
1642046130000|2022-01-13 03:55:30|728.34|725.74|728.11|725.51|728.34|725.74|728.11|725.51|0
1642046140000|2022-01-13 03:55:40|728.34|725.74|728.11|725.51|728.34|725.74|728.11|725.51|0
1642046150000|2022-01-13 03:55:50|728.34|725.74|728.22|725.62|728.34|725.74|728.22|725.62|0
1642046160000|2022-01-13 03:56:00|728.34|725.74|728.34|725.74|728.34|725.74|728.34|725.74|0
1642046170000|2022-01-13 03:56:10|728.22|725.62|728.34|725.74|728.34|725.74|728.11|725.51|0
1642046190000|2022-01-13 03:56:30|728.11|725.51|728.11|725.51|728.11|725.51|728.11|725.51|0
1642046200000|2022-01-13 03:56:40|728.22|725.62|728.11|725.51|728.22|725.62|728.11|725.51|0
1642046210000|2022-01-13 03:56:50|728.34|725.74|728.22|725.62|728.34|725.74|728.22|725.62|0
1642046220000|2022-01-13 03:57:00|728.11|725.51|728.11|725.51|728.11|725.51|727.99|725.39|0
1642046260000|2022-01-13 03:57:40|727.88|725.28|727.88|725.28|727.88|725.28|727.88|725.28|0
1642046300000|2022-01-13 03:58:20|727.65|725.05|727.65|725.05|727.65|725.05|727.65|725.05|0
1642046310000|2022-01-13 03:58:30|727.88|725.28|727.88|725.28|728.11|725.51|727.88|725.28|0
1642046320000|2022-01-13 03:58:40|727.99|725.39|727.88|725.28|727.99|725.39|727.88|725.28|0
1642046340000|2022-01-13 03:59:00|727.99|725.39|728.11|725.51|728.11|725.51|727.99|725.39|0
1642046370000|2022-01-13 03:59:30|728.34|725.74|728.34|725.74|728.34|725.74|728.34|725.74|0
1642046380000|2022-01-13 03:59:40|728.57|725.97|728.34|725.74|728.57|725.97|728.34|725.74|0
1642046390000|2022-01-13 03:59:50|728.45|725.85|728.57|725.97|728.57|725.97|728.45|725.85|0
1642046400000|2022-01-13 04:00:00|728.8|726.2|728.57|725.97|728.8|726.2|728.57|725.97|0
1642046410000|2022-01-13 04:00:10|728.68|726.08|728.8|726.2|728.8|726.2|728.68|726.08|0
1642046420000|2022-01-13 04:00:20|728.57|725.97|728.57|725.97|728.57|725.97|728.57|725.97|0
1642046460000|2022-01-13 04:01:00|728.8|726.2|729.04|726.44|729.04|726.44|728.8|726.2|0
1642046480000|2022-01-13 04:01:20|728.91|726.31|729.04|726.44|729.04|726.44|728.91|726.31|0
1642046500000|2022-01-13 04:01:40|729.03|726.43|729.27|726.67|729.27|726.67|729.03|726.43|0
1642046510000|2022-01-13 04:01:50|729.5|726.9|729.5|726.9|729.5|726.9|729.5|726.9|0
1642046520000|2022-01-13 04:02:00|729.27|726.67|729.27|726.67|729.27|726.67|729.27|726.67|0
1642046580000|2022-01-13 04:03:00|729.5|726.9|729.5|726.9|729.5|726.9|729.5|726.9|0
1642046590000|2022-01-13 04:03:10|729.27|726.67|729.27|726.67|729.27|726.67|729.27|726.67|0
1642046610000|2022-01-13 04:03:30|729.73|727.13|729.5|726.9|729.73|727.13|729.5|726.9|0
1642046640000|2022-01-13 04:04:00|729.73|727.13|729.73|727.13|729.73|727.13|729.73|727.13|0
1642046660000|2022-01-13 04:04:20|729.5|726.9|729.5|726.9|729.5|726.9|729.5|726.9|0
1642046670000|2022-01-13 04:04:30|729.73|727.13|729.5|726.9|729.73|727.13|729.5|726.9|0
1642046690000|2022-01-13 04:04:50|729.26|726.66|729.26|726.66|729.26|726.66|729.26|726.66|0
1642046700000|2022-01-13 04:05:00|729.73|727.13|729.73|727.13|729.73|727.13|729.73|727.13|0
1642046760000|2022-01-13 04:06:00|730.19|727.59|730.19|727.59|730.19|727.59|730.19|727.59|0
1642046770000|2022-01-13 04:06:10|729.96|727.36|730.42|727.82|730.42|727.82|729.96|727.36|0
1642046790000|2022-01-13 04:06:30|730.19|727.59|730.19|727.59|730.19|727.59|730.19|727.59|0
1642046810000|2022-01-13 04:06:50|729.96|727.36|729.96|727.36|729.96|727.36|729.96|727.36|0
1642046850000|2022-01-13 04:07:30|730.07|727.47|729.96|727.36|730.07|727.47|729.96|727.36|0
1642046860000|2022-01-13 04:07:40|730.07|727.47|729.96|727.36|730.07|727.47|729.96|727.36|0
1642046870000|2022-01-13 04:07:50|730.07|727.47|729.96|727.36|730.07|727.47|729.96|727.36|0
1642046880000|2022-01-13 04:08:00|730.07|727.47|729.96|727.36|730.07|727.47|729.96|727.36|0
1642046890000|2022-01-13 04:08:10|730.07|727.47|729.96|727.36|730.07|727.47|729.96|727.36|0
1642046920000|2022-01-13 04:08:40|729.73|727.13|729.96|727.36|729.96|727.36|729.73|727.13|0
1642046930000|2022-01-13 04:08:50|730.19|727.59|730.19|727.59|730.19|727.59|730.19|727.59|0
1642046950000|2022-01-13 04:09:10|729.96|727.36|729.96|727.36|730.19|727.59|729.96|727.36|0
1642046970000|2022-01-13 04:09:30|730.07|727.47|730.19|727.59|730.19|727.59|730.07|727.47|0
1642046980000|2022-01-13 04:09:40|729.96|727.36|729.96|727.36|729.96|727.36|729.96|727.36|0
1642047000000|2022-01-13 04:10:00|729.72|727.12|729.72|727.12|729.72|727.12|729.72|727.12|0
1642047020000|2022-01-13 04:10:20|729.6|727|729.49|726.89|729.72|727.12|729.49|726.89|0
1642047030000|2022-01-13 04:10:30|729.72|727.12|729.72|727.12|729.72|727.12|729.72|727.12|0
1642047100000|2022-01-13 04:11:40|729.6|727|729.49|726.89|729.6|727|729.49|726.89|0
1642047110000|2022-01-13 04:11:50|729.72|727.12|729.72|727.12|729.72|727.12|729.72|727.12|0
1642047120000|2022-01-13 04:12:00|729.6|727|729.49|726.89|729.6|727|729.49|726.89|0
1642047130000|2022-01-13 04:12:10|729.72|727.12|729.6|727|729.72|727.12|729.6|727|0
1642047140000|2022-01-13 04:12:20|729.49|726.89|729.49|726.89|729.49|726.89|729.49|726.89|0
1642047150000|2022-01-13 04:12:30|729.72|727.12|729.72|727.12|729.72|727.12|729.72|727.12|0
1642047160000|2022-01-13 04:12:40|729.83|727.23|729.83|727.23|729.83|727.23|729.83|727.23|0
1642047170000|2022-01-13 04:12:50|729.72|727.12|729.72|727.12|729.72|727.12|729.72|727.12|0
1642047200000|2022-01-13 04:13:20|729.49|726.89|729.72|727.12|729.72|727.12|729.49|726.89|0
1642047220000|2022-01-13 04:13:40|729.6|727|729.6|727|729.6|727|729.6|727|0
1642047230000|2022-01-13 04:13:50|729.49|726.89|729.49|726.89|729.49|726.89|729.49|726.89|0
1642047270000|2022-01-13 04:14:30|729.26|726.66|729.26|726.66|729.26|726.66|729.26|726.66|0
1642047280000|2022-01-13 04:14:40|729.37|726.77|729.49|726.89|729.49|726.89|729.37|726.77|0
1642047300000|2022-01-13 04:15:00|729.72|727.12|729.95|727.35|729.95|727.35|729.72|727.12|0
1642047310000|2022-01-13 04:15:10|730.18|727.58|730.18|727.58|730.18|727.58|730.18|727.58|0
1642047330000|2022-01-13 04:15:30|730.06|727.46|730.42|727.82|730.42|727.82|730.06|727.46|0
1642047340000|2022-01-13 04:15:40|730.18|727.58|730.3|727.7|730.3|727.7|730.18|727.58|0
1642047350000|2022-01-13 04:15:50|730.42|727.82|730.65|728.05|730.65|728.05|730.42|727.82|0
1642047360000|2022-01-13 04:16:00|730.88|728.28|730.76|728.16|730.88|728.28|730.76|728.16|0
1642047370000|2022-01-13 04:16:10|730.65|728.05|730.42|727.82|730.65|728.05|730.42|727.82|0
1642047410000|2022-01-13 04:16:50|730.18|727.58|730.18|727.58|730.18|727.58|730.18|727.58|0
1642047430000|2022-01-13 04:17:10|730.29|727.69|730.18|727.58|730.29|727.69|730.18|727.58|0
1642047480000|2022-01-13 04:18:00|729.95|727.35|729.95|727.35|729.95|727.35|729.95|727.35|0
1642047500000|2022-01-13 04:18:20|729.72|727.12|729.72|727.12|729.72|727.12|729.72|727.12|0
1642047510000|2022-01-13 04:18:30|729.95|727.35|729.95|727.35|729.95|727.35|729.95|727.35|0
1642047600000|2022-01-13 04:20:00|730.18|727.58|730.18|727.58|730.18|727.58|730.18|727.58|0
1642047620000|2022-01-13 04:20:20|730.29|727.69|730.29|727.69|730.29|727.69|730.29|727.69|0
1642047630000|2022-01-13 04:20:30|730.18|727.58|730.18|727.58|730.18|727.58|730.18|727.58|0
1642047650000|2022-01-13 04:20:50|730.29|727.69|729.95|727.35|730.29|727.69|729.95|727.35|0
1642047660000|2022-01-13 04:21:00|730.06|727.46|730.18|727.58|730.18|727.58|730.06|727.46|0
1642047670000|2022-01-13 04:21:10|730.06|727.46|730.18|727.58|730.18|727.58|730.06|727.46|0
1642047680000|2022-01-13 04:21:20|729.95|727.35|730.18|727.58|730.18|727.58|729.95|727.35|0
1642047720000|2022-01-13 04:22:00|730.06|727.46|730.18|727.58|730.18|727.58|730.06|727.46|0
1642047760000|2022-01-13 04:22:40|730.06|727.46|730.18|727.58|730.18|727.58|729.95|727.35|0
1642047800000|2022-01-13 04:23:20|730.06|727.46|730.06|727.46|730.06|727.46|730.06|727.46|0
1642047810000|2022-01-13 04:23:30|729.95|727.35|729.95|727.35|729.95|727.35|729.95|727.35|0
1642047880000|2022-01-13 04:24:40|730.18|727.58|730.18|727.58|730.18|727.58|730.18|727.58|0
1642047890000|2022-01-13 04:24:50|730.29|727.69|730.29|727.69|730.29|727.69|730.29|727.69|0
1642047900000|2022-01-13 04:25:00|730.18|727.58|730.18|727.58|730.18|727.58|730.18|727.58|0
1642047960000|2022-01-13 04:26:00|729.95|727.35|730.18|727.58|730.18|727.58|729.95|727.35|0
1642048030000|2022-01-13 04:27:10|730.29|727.69|730.29|727.69|730.29|727.69|730.29|727.69|0
1642048040000|2022-01-13 04:27:20|730.18|727.58|730.18|727.58|730.18|727.58|730.18|727.58|0
1642048060000|2022-01-13 04:27:40|730.29|727.69|730.18|727.58|730.29|727.69|730.18|727.58|0
1642048100000|2022-01-13 04:28:20|730.41|727.81|730.41|727.81|730.41|727.81|730.41|727.81|0
1642048110000|2022-01-13 04:28:30|730.29|727.69|730.18|727.58|730.29|727.69|730.18|727.58|0
1642048130000|2022-01-13 04:28:50|730.41|727.81|730.41|727.81|730.41|727.81|730.41|727.81|0
1642048140000|2022-01-13 04:29:00|730.18|727.58|730.41|727.81|730.41|727.81|730.18|727.58|0
1642048150000|2022-01-13 04:29:10|730.18|727.58|730.18|727.58|730.18|727.58|730.18|727.58|0
1642048180000|2022-01-13 04:29:40|730.41|727.81|730.18|727.58|730.41|727.81|730.18|727.58|0
1642048190000|2022-01-13 04:29:50|730.41|727.81|730.64|728.04|730.64|728.04|730.41|727.81|0
1642048200000|2022-01-13 04:30:00|730.41|727.81|730.41|727.81|730.41|727.81|730.41|727.81|0
1642048220000|2022-01-13 04:30:20|730.18|727.58|730.18|727.58|730.18|727.58|730.18|727.58|0
1642048240000|2022-01-13 04:30:40|729.95|727.35|729.95|727.35|729.95|727.35|729.95|727.35|0
1642048270000|2022-01-13 04:31:10|729.72|727.12|729.72|727.12|729.72|727.12|729.72|727.12|0
1642048280000|2022-01-13 04:31:20|729.6|727|729.48|726.88|729.6|727|729.48|726.88|0
1642048300000|2022-01-13 04:31:40|729.25|726.65|729.25|726.65|729.25|726.65|729.25|726.65|0
1642048310000|2022-01-13 04:31:50|729.02|726.42|729.25|726.65|729.25|726.65|729.02|726.42|0
1642048380000|2022-01-13 04:33:00|729.02|726.42|729.25|726.65|729.25|726.65|729.02|726.42|0
1642048400000|2022-01-13 04:33:20|729.02|726.42|729.02|726.42|729.02|726.42|729.02|726.42|0
1642048430000|2022-01-13 04:33:50|728.79|726.19|729.02|726.42|729.02|726.42|728.79|726.19|0
1642048450000|2022-01-13 04:34:10|728.9|726.3|728.79|726.19|728.9|726.3|728.79|726.19|0
1642048510000|2022-01-13 04:35:10|728.9|726.3|729.02|726.42|729.02|726.42|728.9|726.3|0
1642048520000|2022-01-13 04:35:20|728.79|726.19|729.02|726.42|729.02|726.42|728.79|726.19|0
1642048530000|2022-01-13 04:35:30|729.25|726.65|729.25|726.65|729.25|726.65|729.25|726.65|0
1642048550000|2022-01-13 04:35:50|729.48|726.88|729.48|726.88|729.48|726.88|729.48|726.88|0
1642048580000|2022-01-13 04:36:20|729.25|726.65|729.25|726.65|729.25|726.65|729.25|726.65|0
1642048590000|2022-01-13 04:36:30|729.48|726.88|729.48|726.88|729.48|726.88|729.36|726.76|0
1642048600000|2022-01-13 04:36:40|729.36|726.76|729.36|726.76|729.36|726.76|729.36|726.76|0
1642048610000|2022-01-13 04:36:50|729.25|726.65|729.25|726.65|729.36|726.76|729.25|726.65|0
1642048620000|2022-01-13 04:37:00|729.36|726.76|729.25|726.65|729.36|726.76|729.25|726.65|0
1642048640000|2022-01-13 04:37:20|729.36|726.76|729.36|726.76|729.36|726.76|729.36|726.76|0
1642048650000|2022-01-13 04:37:30|729.48|726.88|729.48|726.88|729.48|726.88|729.48|726.88|0
1642048670000|2022-01-13 04:37:50|729.59|726.99|729.59|726.99|729.59|726.99|729.59|726.99|0
1642048680000|2022-01-13 04:38:00|729.71|727.11|729.71|727.11|729.71|727.11|729.71|727.11|0
1642048700000|2022-01-13 04:38:20|729.48|726.88|729.48|726.88|729.48|726.88|729.48|726.88|0
1642048770000|2022-01-13 04:39:30|729.25|726.65|729.25|726.65|729.25|726.65|729.25|726.65|0
1642048790000|2022-01-13 04:39:50|729.48|726.88|729.48|726.88|729.48|726.88|729.48|726.88|0
1642048830000|2022-01-13 04:40:30|729.59|726.99|729.71|727.11|729.71|727.11|729.59|726.99|0
1642048880000|2022-01-13 04:41:20|729.82|727.22|729.82|727.22|729.82|727.22|729.82|727.22|0
1642048890000|2022-01-13 04:41:30|729.94|727.34|729.94|727.34|729.94|727.34|729.94|727.34|0
1642048900000|2022-01-13 04:41:40|729.82|727.22|729.82|727.22|729.82|727.22|729.82|727.22|0
1642048910000|2022-01-13 04:41:50|729.71|727.11|729.71|727.11|729.82|727.22|729.71|727.11|0
1642048930000|2022-01-13 04:42:10|729.82|727.22|729.71|727.11|729.82|727.22|729.71|727.11|0
1642048950000|2022-01-13 04:42:30|729.48|726.88|729.48|726.88|729.48|726.88|729.48|726.88|0
1642048990000|2022-01-13 04:43:10|729.59|726.99|729.48|726.88|729.59|726.99|729.48|726.88|0
1642049000000|2022-01-13 04:43:20|729.59|726.99|729.48|726.88|729.59|726.99|729.48|726.88|0
1642049040000|2022-01-13 04:44:00|729.59|726.99|729.59|726.99|729.59|726.99|729.59|726.99|0
1642049050000|2022-01-13 04:44:10|729.48|726.88|729.48|726.88|729.48|726.88|729.48|726.88|0
1642049060000|2022-01-13 04:44:20|729.71|727.11|729.71|727.11|729.71|727.11|729.71|727.11|0
1642049120000|2022-01-13 04:45:20|729.48|726.88|729.48|726.88|729.48|726.88|729.48|726.88|0
1642049160000|2022-01-13 04:46:00|729.59|726.99|729.59|726.99|729.59|726.99|729.48|726.88|0
1642049170000|2022-01-13 04:46:10|729.48|726.88|729.48|726.88|729.48|726.88|729.48|726.88|0
1642049190000|2022-01-13 04:46:30|729.25|726.65|729.25|726.65|729.25|726.65|729.25|726.65|0
1642049330000|2022-01-13 04:48:50|729.48|726.88|729.71|727.11|729.71|727.11|729.48|726.88|0
1642049360000|2022-01-13 04:49:20|729.94|727.34|729.94|727.34|729.94|727.34|729.94|727.34|0
1642049390000|2022-01-13 04:49:50|730.17|727.57|729.94|727.34|730.17|727.57|729.94|727.34|0
1642049400000|2022-01-13 04:50:00|730.17|727.57|730.17|727.57|730.17|727.57|730.17|727.57|0
1642049420000|2022-01-13 04:50:20|730.51|727.91|730.51|727.91|730.51|727.91|730.51|727.91|0
1642049430000|2022-01-13 04:50:30|730.4|727.8|730.51|727.91|730.51|727.91|730.4|727.8|0
1642049440000|2022-01-13 04:50:40|730.4|727.8|730.4|727.8|730.4|727.8|730.4|727.8|0
1642049450000|2022-01-13 04:50:50|730.17|727.57|730.4|727.8|730.4|727.8|730.17|727.57|0
1642049460000|2022-01-13 04:51:00|730.51|727.91|730.51|727.91|730.51|727.91|730.51|727.91|0
1642049470000|2022-01-13 04:51:10|730.63|728.03|730.63|728.03|730.63|728.03|730.63|728.03|0
1642049480000|2022-01-13 04:51:20|730.51|727.91|730.4|727.8|730.63|728.03|730.4|727.8|0
1642049530000|2022-01-13 04:52:10|730.17|727.57|730.4|727.8|730.4|727.8|730.17|727.57|0
1642049540000|2022-01-13 04:52:20|730.63|728.03|730.63|728.03|730.63|728.03|730.63|728.03|0
1642049560000|2022-01-13 04:52:40|730.74|728.14|730.74|728.14|730.74|728.14|730.74|728.14|0
1642049570000|2022-01-13 04:52:50|730.63|728.03|730.74|728.14|730.86|728.26|730.63|728.03|0
1642049580000|2022-01-13 04:53:00|730.63|728.03|730.63|728.03|730.74|728.14|730.63|728.03|0
1642049590000|2022-01-13 04:53:10|730.4|727.8|730.4|727.8|730.4|727.8|730.4|727.8|0
1642049620000|2022-01-13 04:53:40|730.51|727.91|730.4|727.8|730.51|727.91|730.4|727.8|0
1642049650000|2022-01-13 04:54:10|730.63|728.03|730.63|728.03|730.63|728.03|730.63|728.03|0
1642049670000|2022-01-13 04:54:30|730.86|728.26|730.74|728.14|730.86|728.26|730.63|728.03|0
1642049680000|2022-01-13 04:54:40|730.63|728.03|730.63|728.03|730.63|728.03|730.63|728.03|0
1642049690000|2022-01-13 04:54:50|730.4|727.8|730.4|727.8|730.4|727.8|730.4|727.8|0
1642049700000|2022-01-13 04:55:00|730.63|728.03|730.63|728.03|730.63|728.03|730.63|728.03|0
1642049710000|2022-01-13 04:55:10|730.4|727.8|730.4|727.8|730.4|727.8|730.4|727.8|0
1642049720000|2022-01-13 04:55:20|730.63|728.03|730.63|728.03|730.63|728.03|730.63|728.03|0
1642049730000|2022-01-13 04:55:30|730.86|728.26|731.09|728.49|731.09|728.49|730.86|728.26|0
1642049740000|2022-01-13 04:55:40|730.86|728.26|731.09|728.49|731.09|728.49|730.86|728.26|0
1642049780000|2022-01-13 04:56:20|730.86|728.26|730.86|728.26|730.86|728.26|730.86|728.26|0
1642049790000|2022-01-13 04:56:30|730.63|728.03|730.63|728.03|730.63|728.03|730.63|728.03|0
1642049860000|2022-01-13 04:57:40|730.4|727.8|730.4|727.8|730.4|727.8|730.4|727.8|0
1642049870000|2022-01-13 04:57:50|730.17|727.57|730.28|727.68|730.28|727.68|730.17|727.57|0
1642049880000|2022-01-13 04:58:00|730.4|727.8|730.28|727.68|730.4|727.8|730.28|727.68|0
1642049890000|2022-01-13 04:58:10|730.4|727.8|730.4|727.8|730.4|727.8|730.4|727.8|0
1642049930000|2022-01-13 04:58:50|730.17|727.57|730.17|727.57|730.17|727.57|730.17|727.57|0
1642049940000|2022-01-13 04:59:00|730.4|727.8|730.4|727.8|730.4|727.8|730.4|727.8|0
1642049950000|2022-01-13 04:59:10|730.17|727.57|730.17|727.57|730.17|727.57|730.17|727.57|0
1642049970000|2022-01-13 04:59:30|730.4|727.8|730.4|727.8|730.4|727.8|730.17|727.57|0
1642049980000|2022-01-13 04:59:40|730.28|727.68|730.4|727.8|730.4|727.8|730.17|727.57|0
1642049990000|2022-01-13 04:59:50|730.17|727.57|730.17|727.57|730.17|727.57|730.17|727.57|0
1642050000000|2022-01-13 05:00:00|730.4|727.8|730.4|727.8|730.63|728.03|730.4|727.8|0
1642050010000|2022-01-13 05:00:10|730.28|727.68|730.17|727.57|730.4|727.8|730.17|727.57|0
1642050020000|2022-01-13 05:00:20|730.28|727.68|730.28|727.68|730.4|727.8|730.28|727.68|0
1642050030000|2022-01-13 05:00:30|730.17|727.57|730.4|727.8|730.4|727.8|730.17|727.57|0
1642050050000|2022-01-13 05:00:50|730.51|727.91|730.63|728.03|730.63|728.03|730.4|727.8|0
1642050060000|2022-01-13 05:01:00|730.4|727.8|730.4|727.8|730.4|727.8|730.4|727.8|0
1642050070000|2022-01-13 05:01:10|730.51|727.91|730.63|728.03|730.63|728.03|730.51|727.91|0
1642050080000|2022-01-13 05:01:20|730.86|728.26|730.86|728.26|730.86|728.26|730.86|728.26|0
1642050120000|2022-01-13 05:02:00|730.63|728.03|731.09|728.49|731.09|728.49|730.63|728.03|0
1642050140000|2022-01-13 05:02:20|730.86|728.26|730.86|728.26|731.09|728.49|730.86|728.26|0
1642050150000|2022-01-13 05:02:30|730.97|728.37|730.86|728.26|730.97|728.37|730.86|728.26|0
1642050160000|2022-01-13 05:02:40|730.97|728.37|730.86|728.26|730.97|728.37|730.86|728.26|0
1642050170000|2022-01-13 05:02:50|730.97|728.37|731.09|728.49|731.09|728.49|730.86|728.26|0
1642050180000|2022-01-13 05:03:00|731.32|728.72|731.32|728.72|731.32|728.72|731.32|728.72|0
1642050190000|2022-01-13 05:03:10|731.55|728.95|731.32|728.72|731.55|728.95|731.32|728.72|0
1642050200000|2022-01-13 05:03:20|731.2|728.6|731.32|728.72|731.32|728.72|731.09|728.49|0
1642050210000|2022-01-13 05:03:30|731.09|728.49|731.32|728.72|731.32|728.72|731.09|728.49|0
1642050220000|2022-01-13 05:03:40|731.09|728.49|731.32|728.72|731.32|728.72|731.09|728.49|0
1642050240000|2022-01-13 05:04:00|731.55|728.95|731.32|728.72|731.55|728.95|731.32|728.72|0
1642050250000|2022-01-13 05:04:10|731.43|728.83|731.55|728.95|731.55|728.95|731.43|728.83|0
1642050260000|2022-01-13 05:04:20|731.32|728.72|731.55|728.95|731.55|728.95|731.32|728.72|0
1642050270000|2022-01-13 05:04:30|731.32|728.72|731.32|728.72|731.32|728.72|731.32|728.72|0
1642050290000|2022-01-13 05:04:50|731.09|728.49|731.32|728.72|731.32|728.72|731.09|728.49|0
1642050300000|2022-01-13 05:05:00|731.43|728.83|731.32|728.72|731.43|728.83|731.32|728.72|0
1642050320000|2022-01-13 05:05:20|731.09|728.49|730.86|728.26|731.09|728.49|730.86|728.26|0
1642050340000|2022-01-13 05:05:40|730.63|728.03|730.63|728.03|730.63|728.03|730.63|728.03|0
1642050350000|2022-01-13 05:05:50|730.74|728.14|730.74|728.14|730.74|728.14|730.74|728.14|0
1642050360000|2022-01-13 05:06:00|730.86|728.26|730.63|728.03|730.86|728.26|730.63|728.03|0
1642050380000|2022-01-13 05:06:20|730.39|727.79|730.39|727.79|730.39|727.79|730.39|727.79|0
1642050390000|2022-01-13 05:06:30|730.16|727.56|730.16|727.56|730.16|727.56|730.16|727.56|0
1642050400000|2022-01-13 05:06:40|729.93|727.33|730.04|727.44|730.16|727.56|729.93|727.33|0
1642050410000|2022-01-13 05:06:50|729.93|727.33|729.93|727.33|729.93|727.33|729.93|727.33|0
1642050430000|2022-01-13 05:07:10|729.81|727.21|729.7|727.1|729.81|727.21|729.7|727.1|0
1642050440000|2022-01-13 05:07:20|729.47|726.87|729.47|726.87|729.47|726.87|729.47|726.87|0
1642050460000|2022-01-13 05:07:40|729.24|726.64|729.01|726.41|729.24|726.64|729.01|726.41|0
1642050470000|2022-01-13 05:07:50|729.24|726.64|729.24|726.64|729.24|726.64|729.24|726.64|0
1642050480000|2022-01-13 05:08:00|729.35|726.75|729.47|726.87|729.47|726.87|729.35|726.75|0
1642050490000|2022-01-13 05:08:10|729.24|726.64|729.24|726.64|729.24|726.64|729.24|726.64|0
1642050500000|2022-01-13 05:08:20|729.35|726.75|729.24|726.64|729.35|726.75|729.24|726.64|0
1642050520000|2022-01-13 05:08:40|729.47|726.87|729.47|726.87|729.47|726.87|729.47|726.87|0
1642050530000|2022-01-13 05:08:50|729.58|726.98|729.58|726.98|729.7|727.1|729.58|726.98|0
1642050540000|2022-01-13 05:09:00|729.47|726.87|729.47|726.87|729.58|726.98|729.47|726.87|0
1642050550000|2022-01-13 05:09:10|729.7|727.1|729.7|727.1|729.7|727.1|729.7|727.1|0
1642050560000|2022-01-13 05:09:20|729.93|727.33|729.7|727.1|729.93|727.33|729.7|727.1|0
1642050580000|2022-01-13 05:09:40|729.47|726.87|729.47|726.87|729.47|726.87|729.47|726.87|0
1642050600000|2022-01-13 05:10:00|729.24|726.64|729.24|726.64|729.47|726.87|729.24|726.64|0
1642050610000|2022-01-13 05:10:10|729.12|726.52|729.12|726.52|729.12|726.52|729.12|726.52|0
1642050620000|2022-01-13 05:10:20|729.01|726.41|729.24|726.64|729.24|726.64|729.01|726.41|0
1642050630000|2022-01-13 05:10:30|729.12|726.52|729.01|726.41|729.12|726.52|729.01|726.41|0
1642050650000|2022-01-13 05:10:50|729.24|726.64|729.01|726.41|729.24|726.64|729.01|726.41|0
1642050660000|2022-01-13 05:11:00|729.24|726.64|729.24|726.64|729.24|726.64|729.01|726.41|0
1642050690000|2022-01-13 05:11:30|729.12|726.52|729.24|726.64|729.24|726.64|729.01|726.41|0
1642050730000|2022-01-13 05:12:10|729|726.4|729|726.4|729|726.4|729|726.4|0
1642050740000|2022-01-13 05:12:20|728.77|726.17|728.77|726.17|728.77|726.17|728.77|726.17|0
1642050750000|2022-01-13 05:12:30|728.54|725.94|728.54|725.94|728.54|725.94|728.54|725.94|0
1642050760000|2022-01-13 05:12:40|728.77|726.17|728.54|725.94|728.77|726.17|728.54|725.94|0
1642050780000|2022-01-13 05:13:00|728.77|726.17|729|726.4|729|726.4|728.77|726.17|0
1642050800000|2022-01-13 05:13:20|728.88|726.28|729|726.4|729|726.4|728.77|726.17|0
1642050810000|2022-01-13 05:13:30|728.88|726.28|728.77|726.17|728.88|726.28|728.77|726.17|0
1642050820000|2022-01-13 05:13:40|728.88|726.28|728.77|726.17|728.88|726.28|728.77|726.17|0
1642050830000|2022-01-13 05:13:50|728.54|725.94|728.54|725.94|728.54|725.94|728.54|725.94|0
1642050840000|2022-01-13 05:14:00|728.31|725.71|728.31|725.71|728.31|725.71|728.08|725.48|0
1642050860000|2022-01-13 05:14:20|728.08|725.48|728.08|725.48|728.08|725.48|728.08|725.48|0
1642050870000|2022-01-13 05:14:30|727.85|725.25|728.08|725.48|728.08|725.48|727.85|725.25|0
1642050880000|2022-01-13 05:14:40|727.96|725.36|728.08|725.48|728.08|725.48|727.96|725.36|0
1642050890000|2022-01-13 05:14:50|727.85|725.25|727.62|725.02|727.85|725.25|727.62|725.02|0
1642050900000|2022-01-13 05:15:00|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1642050910000|2022-01-13 05:15:10|727.62|725.02|727.62|725.02|727.62|725.02|727.5|724.9|0
1642050920000|2022-01-13 05:15:20|727.85|725.25|728.31|725.71|728.31|725.71|727.85|725.25|0
1642050940000|2022-01-13 05:15:40|727.62|725.02|727.85|725.25|727.85|725.25|727.62|725.02|0
1642050950000|2022-01-13 05:15:50|727.62|725.02|727.85|725.25|727.85|725.25|727.62|725.02|0
1642050970000|2022-01-13 05:16:10|727.96|725.36|727.96|725.36|728.08|725.48|727.96|725.36|0
1642050980000|2022-01-13 05:16:20|728.08|725.48|727.85|725.25|728.08|725.48|727.85|725.25|0
1642050990000|2022-01-13 05:16:30|727.96|725.36|728.08|725.48|728.08|725.48|727.96|725.36|0
1642051000000|2022-01-13 05:16:40|727.96|725.36|727.85|725.25|727.96|725.36|727.85|725.25|0
1642051020000|2022-01-13 05:17:00|727.62|725.02|727.85|725.25|727.85|725.25|727.62|725.02|0
1642051040000|2022-01-13 05:17:20|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1642051050000|2022-01-13 05:17:30|727.85|725.25|727.85|725.25|727.85|725.25|727.85|725.25|0
1642051070000|2022-01-13 05:17:50|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1642051080000|2022-01-13 05:18:00|727.38|724.78|727.15|724.55|727.38|724.78|727.15|724.55|0
1642051090000|2022-01-13 05:18:10|726.92|724.32|726.92|724.32|726.92|724.32|726.69|724.09|0
1642051100000|2022-01-13 05:18:20|726.69|724.09|726.69|724.09|726.69|724.09|726.69|724.09|0
1642051110000|2022-01-13 05:18:30|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642051120000|2022-01-13 05:18:40|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642051130000|2022-01-13 05:18:50|727.38|724.78|727.15|724.55|727.38|724.78|727.15|724.55|0
1642051140000|2022-01-13 05:19:00|726.92|724.32|727.15|724.55|727.15|724.55|726.92|724.32|0
1642051180000|2022-01-13 05:19:40|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642051190000|2022-01-13 05:19:50|727.15|724.55|727.03|724.43|727.15|724.55|726.92|724.32|0
1642051200000|2022-01-13 05:20:00|726.92|724.32|727.15|724.55|727.15|724.55|726.92|724.32|0
1642051230000|2022-01-13 05:20:30|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642051240000|2022-01-13 05:20:40|727.15|724.55|726.92|724.32|727.15|724.55|726.92|724.32|0
1642051250000|2022-01-13 05:20:50|726.69|724.09|726.69|724.09|726.92|724.32|726.69|724.09|0
1642051260000|2022-01-13 05:21:00|726.8|724.2|726.92|724.32|726.92|724.32|726.69|724.09|0
1642051270000|2022-01-13 05:21:10|727.03|724.43|727.03|724.43|727.03|724.43|727.03|724.43|0
1642051280000|2022-01-13 05:21:20|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642051290000|2022-01-13 05:21:30|726.69|724.09|726.92|724.32|726.92|724.32|726.69|724.09|0
1642051300000|2022-01-13 05:21:40|727.15|724.55|727.03|724.43|727.15|724.55|727.03|724.43|0
1642051310000|2022-01-13 05:21:50|727.15|724.55|727.03|724.43|727.15|724.55|727.03|724.43|0
1642051320000|2022-01-13 05:22:00|727.15|724.55|727.03|724.43|727.15|724.55|726.92|724.32|0
1642051330000|2022-01-13 05:22:10|726.92|724.32|727.15|724.55|727.15|724.55|726.92|724.32|0
1642051340000|2022-01-13 05:22:20|727.26|724.66|727.15|724.55|727.38|724.78|727.15|724.55|0
1642051350000|2022-01-13 05:22:30|727.03|724.43|726.92|724.32|727.03|724.43|726.92|724.32|0
1642051360000|2022-01-13 05:22:40|727.03|724.43|727.03|724.43|727.03|724.43|727.03|724.43|0
1642051370000|2022-01-13 05:22:50|726.92|724.32|726.92|724.32|727.03|724.43|726.92|724.32|0
1642051380000|2022-01-13 05:23:00|726.69|724.09|726.92|724.32|726.92|724.32|726.69|724.09|0
1642051390000|2022-01-13 05:23:10|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642051400000|2022-01-13 05:23:20|727.26|724.66|727.26|724.66|727.26|724.66|727.26|724.66|0
1642051410000|2022-01-13 05:23:30|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642051430000|2022-01-13 05:23:50|727.26|724.66|727.15|724.55|727.26|724.66|727.15|724.55|0
1642051440000|2022-01-13 05:24:00|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642051460000|2022-01-13 05:24:20|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642051490000|2022-01-13 05:24:50|727.26|724.66|727.38|724.78|727.38|724.78|727.26|724.66|0
1642051500000|2022-01-13 05:25:00|727.49|724.89|727.61|725.01|727.61|725.01|727.49|724.89|0
1642051520000|2022-01-13 05:25:20|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642051530000|2022-01-13 05:25:30|727.49|724.89|727.38|724.78|727.49|724.89|727.38|724.78|0
1642051550000|2022-01-13 05:25:50|727.61|725.01|727.38|724.78|727.61|725.01|727.38|724.78|0
1642051560000|2022-01-13 05:26:00|727.61|725.01|727.38|724.78|727.61|725.01|727.38|724.78|0
1642051570000|2022-01-13 05:26:10|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642051580000|2022-01-13 05:26:20|727.03|724.43|727.03|724.43|727.03|724.43|727.03|724.43|0
1642051590000|2022-01-13 05:26:30|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642051600000|2022-01-13 05:26:40|726.69|724.09|726.69|724.09|726.69|724.09|726.69|724.09|0
1642051620000|2022-01-13 05:27:00|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642051660000|2022-01-13 05:27:40|726.69|724.09|726.69|724.09|726.69|724.09|726.69|724.09|0
1642051670000|2022-01-13 05:27:50|726.92|724.32|727.03|724.43|727.03|724.43|726.92|724.32|0
1642051680000|2022-01-13 05:28:00|726.92|724.32|727.26|724.66|727.26|724.66|726.92|724.32|0
1642051690000|2022-01-13 05:28:10|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642051700000|2022-01-13 05:28:20|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642051710000|2022-01-13 05:28:30|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642051720000|2022-01-13 05:28:40|726.69|724.09|726.46|723.86|726.69|724.09|726.46|723.86|0
1642051730000|2022-01-13 05:28:50|726.69|724.09|726.92|724.32|726.92|724.32|726.69|724.09|0
1642051740000|2022-01-13 05:29:00|726.8|724.2|726.8|724.2|726.8|724.2|726.8|724.2|0
1642051750000|2022-01-13 05:29:10|726.92|724.32|726.92|724.32|727.15|724.55|726.92|724.32|0
1642051760000|2022-01-13 05:29:20|727.15|724.55|727.15|724.55|727.15|724.55|727.03|724.43|0
1642051770000|2022-01-13 05:29:30|727.03|724.43|726.92|724.32|727.03|724.43|726.92|724.32|0
1642051790000|2022-01-13 05:29:50|726.69|724.09|726.8|724.2|726.8|724.2|726.46|723.86|0
1642051800000|2022-01-13 05:30:00|726.92|724.32|727.15|724.55|727.15|724.55|726.8|724.2|0
1642051810000|2022-01-13 05:30:10|726.92|724.32|727.03|724.43|727.03|724.43|726.92|724.32|0
1642051820000|2022-01-13 05:30:20|726.92|724.32|726.92|724.32|727.03|724.43|726.92|724.32|0
1642051830000|2022-01-13 05:30:30|726.8|724.2|726.69|724.09|726.8|724.2|726.69|724.09|0
1642051840000|2022-01-13 05:30:40|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642051860000|2022-01-13 05:31:00|727.15|724.55|727.15|724.55|727.38|724.78|727.15|724.55|0
1642051870000|2022-01-13 05:31:10|726.92|724.32|726.8|724.2|726.92|724.32|726.8|724.2|0
1642051880000|2022-01-13 05:31:20|726.69|724.09|726.69|724.09|726.69|724.09|726.69|724.09|0
1642051890000|2022-01-13 05:31:30|726.46|723.86|725.99|723.39|726.46|723.86|725.99|723.39|0
1642051930000|2022-01-13 05:32:10|726.22|723.62|726.22|723.62|726.22|723.62|726.22|723.62|0
1642051940000|2022-01-13 05:32:20|725.99|723.39|725.99|723.39|725.99|723.39|725.99|723.39|0
1642051960000|2022-01-13 05:32:40|726.22|723.62|726.22|723.62|726.22|723.62|726.22|723.62|0
1642051990000|2022-01-13 05:33:10|726.45|723.85|726.22|723.62|726.45|723.85|726.22|723.62|0
1642052010000|2022-01-13 05:33:30|725.99|723.39|726.45|723.85|726.45|723.85|725.99|723.39|0
1642052030000|2022-01-13 05:33:50|726.69|724.09|726.69|724.09|726.69|724.09|726.69|724.09|0
1642052040000|2022-01-13 05:34:00|726.57|723.97|726.69|724.09|726.69|724.09|726.57|723.97|0
1642052060000|2022-01-13 05:34:20|726.92|724.32|726.68|724.08|726.92|724.32|726.68|724.08|0
1642052070000|2022-01-13 05:34:30|726.45|723.85|726.8|724.2|726.8|724.2|726.45|723.85|0
1642052080000|2022-01-13 05:34:40|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642052090000|2022-01-13 05:34:50|726.8|724.2|726.68|724.08|726.92|724.32|726.68|724.08|0
1642052100000|2022-01-13 05:35:00|726.8|724.2|726.8|724.2|726.8|724.2|726.8|724.2|0
1642052110000|2022-01-13 05:35:10|726.92|724.32|727.15|724.55|727.15|724.55|726.92|724.32|0
1642052140000|2022-01-13 05:35:40|727.26|724.66|727.15|724.55|727.26|724.66|727.15|724.55|0
1642052150000|2022-01-13 05:35:50|727.38|724.78|727.61|725.01|727.61|725.01|727.38|724.78|0
1642052160000|2022-01-13 05:36:00|727.38|724.78|727.61|725.01|727.61|725.01|727.38|724.78|0
1642052170000|2022-01-13 05:36:10|727.84|725.24|727.84|725.24|728.07|725.47|727.72|725.12|0
1642052180000|2022-01-13 05:36:20|727.61|725.01|727.72|725.12|727.72|725.12|727.61|725.01|0
1642052190000|2022-01-13 05:36:30|727.84|725.24|727.72|725.12|727.84|725.24|727.72|725.12|0
1642052200000|2022-01-13 05:36:40|727.61|725.01|727.84|725.24|727.84|725.24|727.61|725.01|0
1642052210000|2022-01-13 05:36:50|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1642052220000|2022-01-13 05:37:00|727.84|725.24|727.84|725.24|727.84|725.24|727.61|725.01|0
1642052230000|2022-01-13 05:37:10|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1642052250000|2022-01-13 05:37:30|727.84|725.24|727.61|725.01|727.84|725.24|727.61|725.01|0
1642052270000|2022-01-13 05:37:50|727.38|724.78|727.61|725.01|727.61|725.01|727.38|724.78|0
1642052280000|2022-01-13 05:38:00|727.72|725.12|727.84|725.24|727.84|725.24|727.61|725.01|0
1642052290000|2022-01-13 05:38:10|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1642052300000|2022-01-13 05:38:20|727.49|724.89|727.61|725.01|727.61|725.01|727.49|724.89|0
1642052330000|2022-01-13 05:38:50|727.84|725.24|727.38|724.78|727.84|725.24|727.38|724.78|0
1642052340000|2022-01-13 05:39:00|727.14|724.54|727.14|724.54|727.14|724.54|727.14|724.54|0
1642052350000|2022-01-13 05:39:10|727.02|724.42|727.14|724.54|727.14|724.54|727.02|724.42|0
1642052370000|2022-01-13 05:39:30|727.02|724.42|727.14|724.54|727.14|724.54|727.02|724.42|0
1642052380000|2022-01-13 05:39:40|726.91|724.31|727.14|724.54|727.14|724.54|726.91|724.31|0
1642052400000|2022-01-13 05:40:00|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642052410000|2022-01-13 05:40:10|727.26|724.66|727.14|724.54|727.26|724.66|727.14|724.54|0
1642052420000|2022-01-13 05:40:20|727.26|724.66|727.14|724.54|727.26|724.66|727.14|724.54|0
1642052460000|2022-01-13 05:41:00|727.25|724.65|727.14|724.54|727.25|724.65|727.14|724.54|0
1642052480000|2022-01-13 05:41:20|726.91|724.31|726.91|724.31|726.91|724.31|726.91|724.31|0
1642052490000|2022-01-13 05:41:30|726.68|724.08|726.56|723.96|726.68|724.08|726.56|723.96|0
1642052500000|2022-01-13 05:41:40|726.45|723.85|726.33|723.73|726.45|723.85|726.33|723.73|0
1642052510000|2022-01-13 05:41:50|726.22|723.62|726.22|723.62|726.22|723.62|726.22|723.62|0
1642052520000|2022-01-13 05:42:00|726.45|723.85|726.45|723.85|726.45|723.85|726.45|723.85|0
1642052560000|2022-01-13 05:42:40|726.33|723.73|726.45|723.85|726.45|723.85|726.33|723.73|0
1642052570000|2022-01-13 05:42:50|726.33|723.73|726.45|723.85|726.45|723.85|726.33|723.73|0
1642052580000|2022-01-13 05:43:00|726.33|723.73|726.1|723.5|726.33|723.73|726.1|723.5|0
1642052590000|2022-01-13 05:43:10|726.22|723.62|725.99|723.39|726.22|723.62|725.99|723.39|0
1642052600000|2022-01-13 05:43:20|725.76|723.16|725.99|723.39|725.99|723.39|725.76|723.16|0
1642052610000|2022-01-13 05:43:30|726.1|723.5|726.22|723.62|726.22|723.62|726.1|723.5|0
1642052630000|2022-01-13 05:43:50|726.45|723.85|726.45|723.85|726.45|723.85|726.45|723.85|0
1642052650000|2022-01-13 05:44:10|726.56|723.96|726.45|723.85|726.56|723.96|726.45|723.85|0
1642052670000|2022-01-13 05:44:30|726.56|723.96|726.79|724.19|726.79|724.19|726.56|723.96|0
1642052680000|2022-01-13 05:44:40|726.45|723.85|726.56|723.96|726.68|724.08|726.45|723.85|0
1642052690000|2022-01-13 05:44:50|726.45|723.85|726.45|723.85|726.45|723.85|726.45|723.85|0
1642052700000|2022-01-13 05:45:00|726.22|723.62|726.22|723.62|726.33|723.73|726.22|723.62|0
1642052720000|2022-01-13 05:45:20|725.99|723.39|726.33|723.73|726.33|723.73|725.99|723.39|0
1642052730000|2022-01-13 05:45:30|726.45|723.85|726.45|723.85|726.45|723.85|726.45|723.85|0
1642052740000|2022-01-13 05:45:40|726.22|723.62|726.22|723.62|726.22|723.62|726.22|723.62|0
1642052750000|2022-01-13 05:45:50|726.33|723.73|726.33|723.73|726.33|723.73|726.33|723.73|0
1642052760000|2022-01-13 05:46:00|726.22|723.62|726.33|723.73|726.45|723.85|726.22|723.62|0
1642052770000|2022-01-13 05:46:10|726.22|723.62|726.45|723.85|726.45|723.85|726.22|723.62|0
1642052780000|2022-01-13 05:46:20|726.33|723.73|726.33|723.73|726.33|723.73|726.33|723.73|0
1642052790000|2022-01-13 05:46:30|726.22|723.62|725.99|723.39|726.22|723.62|725.99|723.39|0
1642052800000|2022-01-13 05:46:40|726.22|723.62|726.22|723.62|726.22|723.62|726.22|723.62|0
1642052810000|2022-01-13 05:46:50|725.99|723.39|725.99|723.39|725.99|723.39|725.99|723.39|0
1642052820000|2022-01-13 05:47:00|726.1|723.5|725.99|723.39|726.1|723.5|725.99|723.39|0
1642052830000|2022-01-13 05:47:10|725.76|723.16|725.87|723.27|725.87|723.27|725.76|723.16|0
1642052840000|2022-01-13 05:47:20|725.99|723.39|725.76|723.16|725.99|723.39|725.76|723.16|0
1642052850000|2022-01-13 05:47:30|725.52|722.92|725.76|723.16|725.76|723.16|725.52|722.92|0
1642052860000|2022-01-13 05:47:40|726.22|723.62|726.22|723.62|726.22|723.62|726.22|723.62|0
1642052880000|2022-01-13 05:48:00|726.1|723.5|726.1|723.5|726.1|723.5|726.1|723.5|0
1642052890000|2022-01-13 05:48:10|725.99|723.39|726.1|723.5|726.1|723.5|725.99|723.39|0
1642052900000|2022-01-13 05:48:20|725.99|723.39|726.1|723.5|726.22|723.62|725.99|723.39|0
1642052910000|2022-01-13 05:48:30|726.22|723.62|726.45|723.85|726.45|723.85|726.22|723.62|0
1642052920000|2022-01-13 05:48:40|726.56|723.96|726.45|723.85|726.56|723.96|726.45|723.85|0
1642052940000|2022-01-13 05:49:00|726.68|724.08|726.68|724.08|726.68|724.08|726.68|724.08|0
1642052950000|2022-01-13 05:49:10|727.14|724.54|726.79|724.19|727.14|724.54|726.79|724.19|0
1642052960000|2022-01-13 05:49:20|726.68|724.08|726.68|724.08|726.68|724.08|726.68|724.08|0
1642053000000|2022-01-13 05:50:00|726.79|724.19|726.68|724.08|726.91|724.31|726.68|724.08|0
1642053010000|2022-01-13 05:50:10|726.91|724.31|726.68|724.08|726.91|724.31|726.68|724.08|0
1642053020000|2022-01-13 05:50:20|726.56|723.96|726.68|724.08|726.68|724.08|726.56|723.96|0
1642053030000|2022-01-13 05:50:30|726.45|723.85|726.45|723.85|726.45|723.85|726.45|723.85|0
1642053040000|2022-01-13 05:50:40|726.56|723.96|726.56|723.96|726.68|724.08|726.56|723.96|0
1642053050000|2022-01-13 05:50:50|726.45|723.85|726.56|723.96|726.56|723.96|726.45|723.85|0
1642053060000|2022-01-13 05:51:00|726.68|724.08|726.56|723.96|726.79|724.19|726.56|723.96|0
1642053070000|2022-01-13 05:51:10|726.68|724.08|726.79|724.19|726.91|724.31|726.68|724.08|0
1642053080000|2022-01-13 05:51:20|726.68|724.08|726.68|724.08|726.79|724.19|726.68|724.08|0
1642053100000|2022-01-13 05:51:40|726.91|724.31|726.91|724.31|726.91|724.31|726.91|724.31|0
1642053120000|2022-01-13 05:52:00|727.14|724.54|726.68|724.08|727.14|724.54|726.68|724.08|0
1642053130000|2022-01-13 05:52:10|726.79|724.19|726.79|724.19|726.79|724.19|726.79|724.19|0
1642053140000|2022-01-13 05:52:20|726.68|724.08|726.68|724.08|726.91|724.31|726.68|724.08|0
1642053150000|2022-01-13 05:52:30|726.79|724.19|726.79|724.19|726.91|724.31|726.79|724.19|0
1642053160000|2022-01-13 05:52:40|726.91|724.31|727.37|724.77|727.37|724.77|726.91|724.31|0
1642053170000|2022-01-13 05:52:50|727.14|724.54|727.37|724.77|727.37|724.77|727.14|724.54|0
1642053180000|2022-01-13 05:53:00|727.48|724.88|727.48|724.88|727.48|724.88|727.48|724.88|0
1642053190000|2022-01-13 05:53:10|727.6|725|727.37|724.77|727.6|725|727.37|724.77|0
1642053200000|2022-01-13 05:53:20|727.6|725|727.37|724.77|727.6|725|727.37|724.77|0
1642053220000|2022-01-13 05:53:40|727.48|724.88|727.6|725|727.6|725|727.48|724.88|0
1642053230000|2022-01-13 05:53:50|727.71|725.11|727.83|725.23|727.83|725.23|727.71|725.11|0
1642053240000|2022-01-13 05:54:00|727.6|725|727.83|725.23|727.83|725.23|727.6|725|0
1642053250000|2022-01-13 05:54:10|728.06|725.46|728.06|725.46|728.06|725.46|728.06|725.46|0
1642053260000|2022-01-13 05:54:20|728.29|725.69|728.06|725.46|728.29|725.69|728.06|725.46|0
1642053270000|2022-01-13 05:54:30|728.17|725.57|728.29|725.69|728.29|725.69|728.06|725.46|0
1642053280000|2022-01-13 05:54:40|728.52|725.92|728.06|725.46|728.52|725.92|728.06|725.46|0
1642053300000|2022-01-13 05:55:00|727.83|725.23|727.6|725|727.83|725.23|727.6|725|0
1642053310000|2022-01-13 05:55:10|727.83|725.23|727.71|725.11|727.83|725.23|727.71|725.11|0
1642053320000|2022-01-13 05:55:20|727.83|725.23|727.83|725.23|727.83|725.23|727.83|725.23|0
1642053330000|2022-01-13 05:55:30|727.71|725.11|727.83|725.23|727.83|725.23|727.71|725.11|0
1642053350000|2022-01-13 05:55:50|727.6|725|727.6|725|727.6|725|727.6|725|0
1642053360000|2022-01-13 05:56:00|727.71|725.11|727.71|725.11|727.71|725.11|727.6|725|0
1642053370000|2022-01-13 05:56:10|727.48|724.88|727.37|724.77|727.48|724.88|727.37|724.77|0
1642053400000|2022-01-13 05:56:40|727.14|724.54|727.14|724.54|727.14|724.54|727.14|724.54|0
1642053410000|2022-01-13 05:56:50|727.25|724.65|727.25|724.65|727.37|724.77|727.25|724.65|0
1642053420000|2022-01-13 05:57:00|727.14|724.54|727.14|724.54|727.14|724.54|727.14|724.54|0
1642053430000|2022-01-13 05:57:10|726.91|724.31|726.91|724.31|726.91|724.31|726.91|724.31|0
1642053440000|2022-01-13 05:57:20|726.68|724.08|726.79|724.19|726.79|724.19|726.68|724.08|0
1642053450000|2022-01-13 05:57:30|726.68|724.08|726.67|724.07|726.68|724.08|726.67|724.07|0
1642053460000|2022-01-13 05:57:40|726.44|723.84|726.44|723.84|726.44|723.84|726.21|723.61|0
1642053470000|2022-01-13 05:57:50|726.21|723.61|726.21|723.61|726.44|723.84|726.21|723.61|0
1642053480000|2022-01-13 05:58:00|726.44|723.84|726.44|723.84|726.44|723.84|726.32|723.72|0
1642053490000|2022-01-13 05:58:10|726.32|723.72|726.67|724.07|726.67|724.07|726.32|723.72|0
1642053500000|2022-01-13 05:58:20|726.91|724.31|727.14|724.54|727.14|724.54|726.91|724.31|0
1642053510000|2022-01-13 05:58:30|726.91|724.31|726.67|724.07|726.91|724.31|726.67|724.07|0
1642053520000|2022-01-13 05:58:40|726.91|724.31|726.91|724.31|726.91|724.31|726.91|724.31|0
1642053530000|2022-01-13 05:58:50|726.67|724.07|726.44|723.84|726.67|724.07|726.44|723.84|0
1642053550000|2022-01-13 05:59:10|726.32|723.72|726.44|723.84|726.44|723.84|726.21|723.61|0
1642053560000|2022-01-13 05:59:20|726.32|723.72|726.32|723.72|726.32|723.72|726.32|723.72|0
1642053570000|2022-01-13 05:59:30|726.21|723.61|725.98|723.38|726.21|723.61|725.98|723.38|0
1642053580000|2022-01-13 05:59:40|726.21|723.61|726.44|723.84|726.44|723.84|726.21|723.61|0
1642053590000|2022-01-13 05:59:50|726.67|724.07|726.67|724.07|726.78|724.18|726.67|724.07|0
1642053600000|2022-01-13 06:00:00|727.37|724.77|727.37|724.77|727.37|724.77|727.37|724.77|0
1642053610000|2022-01-13 06:00:10|727.6|725|727.94|725.34|728.06|725.46|727.6|725|0
1642053620000|2022-01-13 06:00:20|727.83|725.23|727.14|724.54|727.83|725.23|727.14|724.54|0
1642053630000|2022-01-13 06:00:30|726.78|724.18|726.44|723.84|726.78|724.18|726.44|723.84|0
1642053640000|2022-01-13 06:00:40|726.67|724.07|726.67|724.07|726.67|724.07|726.67|724.07|0
1642053650000|2022-01-13 06:00:50|726.55|723.95|726.44|723.84|726.55|723.95|726.44|723.84|0
1642053660000|2022-01-13 06:01:00|726.21|723.61|725.86|723.26|726.32|723.72|725.86|723.26|0
1642053670000|2022-01-13 06:01:10|725.98|723.38|726.21|723.61|726.21|723.61|725.98|723.38|0
1642053680000|2022-01-13 06:01:20|726.44|723.84|726.44|723.84|726.44|723.84|726.21|723.61|0
1642053690000|2022-01-13 06:01:30|726.21|723.61|726.44|723.84|726.44|723.84|726.21|723.61|0
1642053700000|2022-01-13 06:01:40|726.67|724.07|726.67|724.07|726.9|724.3|726.67|724.07|0
1642053710000|2022-01-13 06:01:50|726.9|724.3|727.14|724.54|727.14|724.54|726.9|724.3|0
1642053730000|2022-01-13 06:02:10|727.13|724.53|727.13|724.53|727.13|724.53|726.9|724.3|0
1642053740000|2022-01-13 06:02:20|727.37|724.77|727.37|724.77|727.37|724.77|727.37|724.77|0
1642053750000|2022-01-13 06:02:30|727.25|724.65|727.13|724.53|727.25|724.65|727.13|724.53|0
1642053760000|2022-01-13 06:02:40|726.9|724.3|727.13|724.53|727.13|724.53|726.9|724.3|0
1642053770000|2022-01-13 06:02:50|727.01|724.41|726.9|724.3|727.01|724.41|726.9|724.3|0
1642053780000|2022-01-13 06:03:00|726.67|724.07|726.67|724.07|726.67|724.07|726.67|724.07|0
1642053810000|2022-01-13 06:03:30|726.44|723.84|726.67|724.07|726.67|724.07|726.44|723.84|0
1642053820000|2022-01-13 06:03:40|726.9|724.3|727.13|724.53|727.13|724.53|726.9|724.3|0
1642053840000|2022-01-13 06:04:00|727.25|724.65|727.37|724.77|727.37|724.77|727.25|724.65|0
1642053850000|2022-01-13 06:04:10|727.13|724.53|727.6|725|727.6|725|727.13|724.53|0
1642053860000|2022-01-13 06:04:20|727.83|725.23|728.06|725.46|728.06|725.46|727.71|725.11|0
1642053870000|2022-01-13 06:04:30|728.29|725.69|727.83|725.23|728.4|725.8|727.83|725.23|0
1642053880000|2022-01-13 06:04:40|727.6|725|727.6|725|727.6|725|727.6|725|0
1642053890000|2022-01-13 06:04:50|727.36|724.76|727.36|724.76|727.36|724.76|727.36|724.76|0
1642053900000|2022-01-13 06:05:00|727.48|724.88|727.48|724.88|727.48|724.88|727.48|724.88|0
1642053910000|2022-01-13 06:05:10|727.6|725|727.83|725.23|727.83|725.23|727.6|725|0
1642053920000|2022-01-13 06:05:20|728.06|725.46|727.94|725.34|728.06|725.46|727.94|725.34|0
1642053930000|2022-01-13 06:05:30|728.06|725.46|728.06|725.46|728.06|725.46|727.94|725.34|0
1642053940000|2022-01-13 06:05:40|728.29|725.69|728.98|726.38|728.98|726.38|728.29|725.69|0
1642053950000|2022-01-13 06:05:50|728.75|726.15|728.98|726.38|728.98|726.38|728.75|726.15|0
1642053960000|2022-01-13 06:06:00|729.21|726.61|728.98|726.38|729.21|726.61|728.98|726.38|0
1642053970000|2022-01-13 06:06:10|728.75|726.15|728.75|726.15|728.75|726.15|728.75|726.15|0
1642053980000|2022-01-13 06:06:20|728.86|726.26|728.75|726.15|728.86|726.26|728.75|726.15|0
1642053990000|2022-01-13 06:06:30|728.86|726.26|728.98|726.38|728.98|726.38|728.86|726.26|0
1642054010000|2022-01-13 06:06:50|728.75|726.15|728.75|726.15|728.75|726.15|728.75|726.15|0
1642054020000|2022-01-13 06:07:00|728.98|726.38|728.75|726.15|729.09|726.49|728.75|726.15|0
1642054030000|2022-01-13 06:07:10|728.98|726.38|729.21|726.61|729.21|726.61|728.98|726.38|0
1642054040000|2022-01-13 06:07:20|729.09|726.49|728.98|726.38|729.09|726.49|728.98|726.38|0
1642054050000|2022-01-13 06:07:30|729.21|726.61|729.21|726.61|729.21|726.61|729.21|726.61|0
1642054060000|2022-01-13 06:07:40|729.44|726.84|729.67|727.07|729.67|727.07|729.44|726.84|0
1642054070000|2022-01-13 06:07:50|729.55|726.95|729.79|727.19|729.91|727.31|729.55|726.95|0
1642054080000|2022-01-13 06:08:00|729.67|727.07|729.67|727.07|729.91|727.31|729.67|727.07|0
1642054090000|2022-01-13 06:08:10|729.91|727.31|729.91|727.31|730.14|727.54|729.91|727.31|0
1642054100000|2022-01-13 06:08:20|730.14|727.54|729.91|727.31|730.14|727.54|729.91|727.31|0
1642054110000|2022-01-13 06:08:30|729.79|727.19|729.91|727.31|729.91|727.31|729.79|727.19|0
1642054120000|2022-01-13 06:08:40|730.02|727.42|729.91|727.31|730.14|727.54|729.91|727.31|0
1642054130000|2022-01-13 06:08:50|729.67|727.07|729.67|727.07|729.67|727.07|729.67|727.07|0
1642054140000|2022-01-13 06:09:00|729.55|726.95|729.55|726.95|729.67|727.07|729.55|726.95|0
1642054150000|2022-01-13 06:09:10|729.44|726.84|729.44|726.84|729.44|726.84|729.44|726.84|0
1642054160000|2022-01-13 06:09:20|729.55|726.95|729.67|727.07|729.67|727.07|729.55|726.95|0
1642054170000|2022-01-13 06:09:30|729.44|726.84|729.44|726.84|729.44|726.84|729.44|726.84|0
1642054180000|2022-01-13 06:09:40|729.21|726.61|729.44|726.84|729.44|726.84|729.21|726.61|0
1642054200000|2022-01-13 06:10:00|729.21|726.61|729.55|726.95|729.67|727.07|729.21|726.61|0
1642054210000|2022-01-13 06:10:10|729.44|726.84|729.67|727.07|729.67|727.07|729.44|726.84|0
1642054230000|2022-01-13 06:10:30|729.44|726.84|729.67|727.07|729.67|727.07|729.44|726.84|0
1642054240000|2022-01-13 06:10:40|729.9|727.3|729.9|727.3|729.9|727.3|729.9|727.3|0
1642054250000|2022-01-13 06:10:50|729.78|727.18|729.9|727.3|729.9|727.3|729.78|727.18|0
1642054260000|2022-01-13 06:11:00|730.37|727.77|730.6|728|730.6|728|730.37|727.77|0
1642054270000|2022-01-13 06:11:10|730.71|728.11|730.83|728.23|730.83|728.23|730.71|728.11|0
1642054280000|2022-01-13 06:11:20|731.06|728.46|731.17|728.57|731.17|728.57|731.06|728.46|0
1642054290000|2022-01-13 06:11:30|731.29|728.69|731.29|728.69|731.29|728.69|731.29|728.69|0
1642054300000|2022-01-13 06:11:40|731.17|728.57|731.29|728.69|731.29|728.69|731.17|728.57|0
1642054310000|2022-01-13 06:11:50|731.06|728.46|730.83|728.23|731.06|728.46|730.83|728.23|0
1642054320000|2022-01-13 06:12:00|731.06|728.46|731.06|728.46|731.06|728.46|731.06|728.46|0
1642054330000|2022-01-13 06:12:10|731.29|728.69|731.06|728.46|731.29|728.69|731.06|728.46|0
1642054340000|2022-01-13 06:12:20|730.83|728.23|730.83|728.23|730.83|728.23|730.71|728.11|0
1642054350000|2022-01-13 06:12:30|730.6|728|730.83|728.23|730.83|728.23|730.6|728|0
1642054360000|2022-01-13 06:12:40|731.06|728.46|731.06|728.46|731.06|728.46|731.06|728.46|0
1642054370000|2022-01-13 06:12:50|731.29|728.69|731.06|728.46|731.29|728.69|731.06|728.46|0
1642054380000|2022-01-13 06:13:00|731.17|728.57|731.06|728.46|731.17|728.57|731.06|728.46|0
1642054390000|2022-01-13 06:13:10|730.83|728.23|730.6|728|730.83|728.23|730.6|728|0
1642054410000|2022-01-13 06:13:30|730.83|728.23|730.83|728.23|730.83|728.23|730.83|728.23|0
1642054420000|2022-01-13 06:13:40|730.6|728|730.6|728|730.6|728|730.6|728|0
1642054430000|2022-01-13 06:13:50|730.83|728.23|730.6|728|730.83|728.23|730.6|728|0
1642054440000|2022-01-13 06:14:00|730.83|728.23|731.06|728.46|731.06|728.46|730.83|728.23|0
1642054450000|2022-01-13 06:14:10|730.83|728.23|730.6|728|730.83|728.23|730.6|728|0
1642054460000|2022-01-13 06:14:20|730.37|727.77|730.48|727.88|730.48|727.88|730.37|727.77|0
1642054470000|2022-01-13 06:14:30|730.6|728|730.6|728|730.6|728|730.37|727.77|0
1642054480000|2022-01-13 06:14:40|730.48|727.88|730.48|727.88|730.6|728|730.48|727.88|0
1642054490000|2022-01-13 06:14:50|730.36|727.76|730.36|727.76|730.36|727.76|730.13|727.53|0
1642054510000|2022-01-13 06:15:10|730.24|727.64|730.24|727.64|730.24|727.64|730.24|727.64|0
1642054520000|2022-01-13 06:15:20|730.36|727.76|730.24|727.64|730.36|727.76|730.24|727.64|0
1642054530000|2022-01-13 06:15:30|730.13|727.53|730.13|727.53|730.13|727.53|730.13|727.53|0
1642054540000|2022-01-13 06:15:40|730.01|727.41|730.01|727.41|730.01|727.41|730.01|727.41|0
1642054550000|2022-01-13 06:15:50|730.36|727.76|730.24|727.64|730.36|727.76|730.13|727.53|0
1642054560000|2022-01-13 06:16:00|730.36|727.76|730.36|727.76|730.6|728|730.36|727.76|0
1642054570000|2022-01-13 06:16:10|730.13|727.53|730.13|727.53|730.13|727.53|730.13|727.53|0
1642054590000|2022-01-13 06:16:30|730.24|727.64|730.36|727.76|730.36|727.76|730.24|727.64|0
1642054600000|2022-01-13 06:16:40|730.13|727.53|730.36|727.76|730.36|727.76|730.13|727.53|0
1642054610000|2022-01-13 06:16:50|730.24|727.64|730.13|727.53|730.24|727.64|730.13|727.53|0
1642054620000|2022-01-13 06:17:00|730.36|727.76|730.6|728|730.6|728|730.36|727.76|0
1642054650000|2022-01-13 06:17:30|730.47|727.87|730.36|727.76|730.47|727.87|730.36|727.76|0
1642054660000|2022-01-13 06:17:40|730.6|728|730.83|728.23|730.83|728.23|730.47|727.87|0
1642054670000|2022-01-13 06:17:50|731.06|728.46|731.06|728.46|731.06|728.46|731.06|728.46|0
1642054680000|2022-01-13 06:18:00|731.29|728.69|731.29|728.69|731.29|728.69|731.29|728.69|0
1642054700000|2022-01-13 06:18:20|731.52|728.92|731.52|728.92|731.52|728.92|731.52|728.92|0
1642054710000|2022-01-13 06:18:30|731.29|728.69|731.29|728.69|731.29|728.69|731.29|728.69|0
1642054720000|2022-01-13 06:18:40|731.06|728.46|731.06|728.46|731.06|728.46|731.06|728.46|0
1642054730000|2022-01-13 06:18:50|731.29|728.69|731.29|728.69|731.29|728.69|731.17|728.57|0
1642054740000|2022-01-13 06:19:00|731.52|728.92|731.52|728.92|731.52|728.92|731.52|728.92|0
1642054760000|2022-01-13 06:19:20|731.75|729.15|731.98|729.38|731.98|729.38|731.75|729.15|0
1642054770000|2022-01-13 06:19:30|732.21|729.61|732.09|729.49|732.21|729.61|732.09|729.49|0
1642054780000|2022-01-13 06:19:40|731.98|729.38|731.98|729.38|731.98|729.38|731.98|729.38|0
1642054790000|2022-01-13 06:19:50|732.09|729.49|731.98|729.38|732.09|729.49|731.98|729.38|0
1642054800000|2022-01-13 06:20:00|732.09|729.49|732.21|729.61|732.21|729.61|732.09|729.49|0
1642054810000|2022-01-13 06:20:10|733.14|730.54|732.91|730.31|733.14|730.54|732.91|730.31|0
1642054820000|2022-01-13 06:20:20|732.79|730.19|732.68|730.08|732.79|730.19|732.68|730.08|0
1642054830000|2022-01-13 06:20:30|732.79|730.19|732.91|730.31|732.91|730.31|732.79|730.19|0
1642054840000|2022-01-13 06:20:40|732.68|730.08|732.44|729.84|732.68|730.08|732.44|729.84|0
1642054850000|2022-01-13 06:20:50|732.56|729.96|732.68|730.08|732.68|730.08|732.56|729.96|0
1642054860000|2022-01-13 06:21:00|732.44|729.84|732.44|729.84|732.55|729.95|732.44|729.84|0
1642054870000|2022-01-13 06:21:10|732.55|729.95|732.44|729.84|732.55|729.95|732.44|729.84|0
1642054880000|2022-01-13 06:21:20|732.32|729.72|732.44|729.84|732.44|729.84|732.32|729.72|0
1642054890000|2022-01-13 06:21:30|732.21|729.61|732.21|729.61|732.21|729.61|732.21|729.61|0
1642054900000|2022-01-13 06:21:40|731.98|729.38|731.63|729.03|731.98|729.38|731.63|729.03|0
1642054910000|2022-01-13 06:21:50|731.75|729.15|731.98|729.38|731.98|729.38|731.63|729.03|0
1642054920000|2022-01-13 06:22:00|732.21|729.61|731.98|729.38|732.21|729.61|731.98|729.38|0
1642054930000|2022-01-13 06:22:10|731.86|729.26|731.98|729.38|731.98|729.38|731.86|729.26|0
1642054940000|2022-01-13 06:22:20|731.86|729.26|731.98|729.38|731.98|729.38|731.86|729.26|0
1642054950000|2022-01-13 06:22:30|732.32|729.72|732.21|729.61|732.32|729.72|732.21|729.61|0
1642054970000|2022-01-13 06:22:50|732.32|729.72|732.21|729.61|732.32|729.72|732.21|729.61|0
1642054980000|2022-01-13 06:23:00|732.32|729.72|732.44|729.84|732.44|729.84|732.32|729.72|0
1642054990000|2022-01-13 06:23:10|732.32|729.72|732.21|729.61|732.32|729.72|732.21|729.61|0
1642055000000|2022-01-13 06:23:20|731.98|729.38|731.98|729.38|731.98|729.38|731.98|729.38|0
1642055010000|2022-01-13 06:23:30|732.09|729.49|732.09|729.49|732.09|729.49|732.09|729.49|0
1642055020000|2022-01-13 06:23:40|731.98|729.38|731.98|729.38|732.09|729.49|731.98|729.38|0
1642055030000|2022-01-13 06:23:50|732.09|729.49|732.09|729.49|732.09|729.49|731.98|729.38|0
1642055040000|2022-01-13 06:24:00|732.21|729.61|732.32|729.72|732.32|729.72|732.21|729.61|0
1642055050000|2022-01-13 06:24:10|732.21|729.61|732.88|730.28|732.88|730.28|732.21|729.61|0
1642055060000|2022-01-13 06:24:20|732.77|730.17|732.77|730.17|732.77|730.17|732.77|730.17|0
1642055070000|2022-01-13 06:24:30|732.54|729.94|732.54|729.94|732.54|729.94|732.54|729.94|0
1642055080000|2022-01-13 06:24:40|732.65|730.05|732.65|730.05|732.77|730.17|732.65|730.05|0
1642055090000|2022-01-13 06:24:50|732.54|729.94|732.54|729.94|732.54|729.94|732.42|729.82|0
1642055110000|2022-01-13 06:25:10|732.31|729.71|732.31|729.71|732.31|729.71|732.31|729.71|0
1642055130000|2022-01-13 06:25:30|732.19|729.59|732.31|729.71|732.31|729.71|732.19|729.59|0
1642055160000|2022-01-13 06:26:00|732.54|729.94|732.31|729.71|732.54|729.94|732.31|729.71|0
1642055170000|2022-01-13 06:26:10|732.19|729.59|732.31|729.71|732.31|729.71|732.19|729.59|0
1642055180000|2022-01-13 06:26:20|732.19|729.59|732.31|729.71|732.31|729.71|732.19|729.59|0
1642055190000|2022-01-13 06:26:30|732.42|729.82|732.42|729.82|732.42|729.82|732.42|729.82|0
1642055200000|2022-01-13 06:26:40|732.54|729.94|732.54|729.94|732.54|729.94|732.54|729.94|0
1642055210000|2022-01-13 06:26:50|732.42|729.82|732.31|729.71|732.42|729.82|732.31|729.71|0
1642055230000|2022-01-13 06:27:10|732.19|729.59|732.08|729.48|732.19|729.59|732.08|729.48|0
1642055240000|2022-01-13 06:27:20|731.96|729.36|732.08|729.48|732.08|729.48|731.85|729.25|0
1642055250000|2022-01-13 06:27:30|731.96|729.36|731.85|729.25|731.96|729.36|731.85|729.25|0
1642055280000|2022-01-13 06:28:00|731.73|729.13|731.73|729.13|731.73|729.13|731.73|729.13|0
1642055290000|2022-01-13 06:28:10|731.62|729.02|731.62|729.02|731.62|729.02|731.62|729.02|0
1642055300000|2022-01-13 06:28:20|731.39|728.79|731.39|728.79|731.39|728.79|731.39|728.79|0
1642055340000|2022-01-13 06:29:00|731.38|728.78|731.15|728.55|731.38|728.78|731.15|728.55|0
1642055370000|2022-01-13 06:29:30|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642055390000|2022-01-13 06:29:50|731.62|729.02|731.85|729.25|731.85|729.25|731.62|729.02|0
1642055400000|2022-01-13 06:30:00|731.62|729.02|731.62|729.02|731.62|729.02|731.62|729.02|0
1642055420000|2022-01-13 06:30:20|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642055430000|2022-01-13 06:30:30|731.5|728.9|731.62|729.02|731.62|729.02|731.5|728.9|0
1642055440000|2022-01-13 06:30:40|731.38|728.78|731.15|728.55|731.38|728.78|731.15|728.55|0
1642055470000|2022-01-13 06:31:10|731.61|729.01|731.61|729.01|731.61|729.01|731.61|729.01|0
1642055480000|2022-01-13 06:31:20|731.85|729.25|731.73|729.13|731.85|729.25|731.73|729.13|0
1642055490000|2022-01-13 06:31:30|731.85|729.25|731.85|729.25|731.85|729.25|731.85|729.25|0
1642055520000|2022-01-13 06:32:00|731.73|729.13|731.85|729.25|731.85|729.25|731.73|729.13|0
1642055530000|2022-01-13 06:32:10|732.08|729.48|731.96|729.36|732.08|729.48|731.96|729.36|0
1642055540000|2022-01-13 06:32:20|731.85|729.25|731.85|729.25|731.85|729.25|731.85|729.25|0
1642055550000|2022-01-13 06:32:30|731.73|729.13|731.61|729.01|731.73|729.13|731.61|729.01|0
1642055560000|2022-01-13 06:32:40|731.85|729.25|731.85|729.25|731.85|729.25|731.85|729.25|0
1642055570000|2022-01-13 06:32:50|732.08|729.48|732.08|729.48|732.08|729.48|732.08|729.48|0
1642055590000|2022-01-13 06:33:10|731.84|729.24|731.84|729.24|731.84|729.24|731.84|729.24|0
1642055620000|2022-01-13 06:33:40|732.08|729.48|732.08|729.48|732.08|729.48|732.08|729.48|0
1642055630000|2022-01-13 06:33:50|732.31|729.71|732.77|730.17|732.77|730.17|732.31|729.71|0
1642055640000|2022-01-13 06:34:00|733|730.4|733|730.4|733|730.4|733|730.4|0
1642055650000|2022-01-13 06:34:10|732.77|730.17|732.77|730.17|732.77|730.17|732.77|730.17|0
1642055660000|2022-01-13 06:34:20|733|730.4|733.23|730.63|733.23|730.63|733|730.4|0
1642055680000|2022-01-13 06:34:40|733|730.4|733.46|730.86|733.46|730.86|733|730.4|0
1642055690000|2022-01-13 06:34:50|733.23|730.63|733.23|730.63|733.23|730.63|733.23|730.63|0
1642055700000|2022-01-13 06:35:00|733.46|730.86|733.46|730.86|733.46|730.86|733.46|730.86|0
1642055720000|2022-01-13 06:35:20|733.23|730.63|733.23|730.63|733.46|730.86|733.23|730.63|0
1642055740000|2022-01-13 06:35:40|733.11|730.51|732.65|730.05|733.11|730.51|732.54|729.94|0
1642055750000|2022-01-13 06:35:50|732.77|730.17|733|730.4|733|730.4|732.65|730.05|0
1642055760000|2022-01-13 06:36:00|733.11|730.51|733|730.4|733.11|730.51|733|730.4|0
1642055780000|2022-01-13 06:36:20|733.11|730.51|733.11|730.51|733.11|730.51|733.11|730.51|0
1642055790000|2022-01-13 06:36:30|733.23|730.63|733.11|730.51|733.23|730.63|733|730.4|0
1642055800000|2022-01-13 06:36:40|733|730.4|732.88|730.28|733|730.4|732.88|730.28|0
1642055810000|2022-01-13 06:36:50|732.77|730.17|732.77|730.17|732.77|730.17|732.65|730.05|0
1642055820000|2022-01-13 06:37:00|732.65|730.05|732.65|730.05|732.65|730.05|732.54|729.94|0
1642055830000|2022-01-13 06:37:10|732.77|730.17|732.65|730.05|732.77|730.17|732.65|730.05|0
1642055840000|2022-01-13 06:37:20|732.77|730.17|733.23|730.63|733.23|730.63|732.77|730.17|0
1642055860000|2022-01-13 06:37:40|733.46|730.86|733.46|730.86|733.46|730.86|733.46|730.86|0
1642055870000|2022-01-13 06:37:50|733.34|730.74|733.23|730.63|733.34|730.74|733.23|730.63|0
1642055880000|2022-01-13 06:38:00|733|730.4|732.65|730.05|733|730.4|732.65|730.05|0
1642055890000|2022-01-13 06:38:10|732.77|730.17|732.54|729.94|732.77|730.17|732.54|729.94|0
1642055900000|2022-01-13 06:38:20|732.77|730.17|732.77|730.17|732.77|730.17|732.77|730.17|0
1642055910000|2022-01-13 06:38:30|732.54|729.94|732.77|730.17|732.77|730.17|732.54|729.94|0
1642055920000|2022-01-13 06:38:40|732.65|730.05|733.23|730.63|733.23|730.63|732.65|730.05|0
1642055930000|2022-01-13 06:38:50|733.34|730.74|733.23|730.63|733.34|730.74|733.23|730.63|0
1642055940000|2022-01-13 06:39:00|733|730.4|733.11|730.51|733.11|730.51|733|730.4|0
1642055950000|2022-01-13 06:39:10|733|730.4|732.65|730.05|733|730.4|732.65|730.05|0
1642055960000|2022-01-13 06:39:20|732.77|730.17|732.77|730.17|732.77|730.17|732.77|730.17|0
1642055970000|2022-01-13 06:39:30|732.65|730.05|732.65|730.05|732.77|730.17|732.65|730.05|0
1642055980000|2022-01-13 06:39:40|732.54|729.94|732.65|730.05|732.65|730.05|732.54|729.94|0
1642055990000|2022-01-13 06:39:50|732.77|730.17|732.88|730.28|733|730.4|732.77|730.17|0
1642056000000|2022-01-13 06:40:00|733|730.4|732.77|730.17|733|730.4|732.77|730.17|0
1642056010000|2022-01-13 06:40:10|733|730.4|732.65|730.05|733|730.4|732.65|730.05|0
1642056020000|2022-01-13 06:40:20|732.53|729.93|732.53|729.93|732.65|730.05|732.53|729.93|0
1642056030000|2022-01-13 06:40:30|732.3|729.7|732.41|729.81|732.41|729.81|732.18|729.58|0
1642056040000|2022-01-13 06:40:40|732.3|729.7|732.3|729.7|732.41|729.81|732.3|729.7|0
1642056070000|2022-01-13 06:41:10|732.18|729.58|732.18|729.58|732.3|729.7|732.18|729.58|0
1642056080000|2022-01-13 06:41:20|732.07|729.47|732.07|729.47|732.07|729.47|732.07|729.47|0
1642056090000|2022-01-13 06:41:30|732.3|729.7|732.18|729.58|732.3|729.7|732.18|729.58|0
1642056110000|2022-01-13 06:41:50|732.07|729.47|732.18|729.58|732.18|729.58|732.07|729.47|0
1642056120000|2022-01-13 06:42:00|732.07|729.47|731.84|729.24|732.07|729.47|731.84|729.24|0
1642056150000|2022-01-13 06:42:30|731.61|729.01|731.61|729.01|731.61|729.01|731.61|729.01|0
1642056160000|2022-01-13 06:42:40|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642056170000|2022-01-13 06:42:50|731.61|729.01|731.38|728.78|731.61|729.01|731.38|728.78|0
1642056180000|2022-01-13 06:43:00|731.49|728.89|731.49|728.89|731.49|728.89|731.49|728.89|0
1642056190000|2022-01-13 06:43:10|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642056220000|2022-01-13 06:43:40|731.49|728.89|731.26|728.66|731.49|728.89|731.26|728.66|0
1642056230000|2022-01-13 06:43:50|731.15|728.55|731.26|728.66|731.26|728.66|731.15|728.55|0
1642056240000|2022-01-13 06:44:00|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642056250000|2022-01-13 06:44:10|731.49|728.89|731.38|728.78|731.61|729.01|731.38|728.78|0
1642056260000|2022-01-13 06:44:20|731.26|728.66|731.38|728.78|731.38|728.78|731.26|728.66|0
1642056280000|2022-01-13 06:44:40|731.26|728.66|731.38|728.78|731.38|728.78|731.26|728.66|0
1642056300000|2022-01-13 06:45:00|731.49|728.89|731.38|728.78|731.49|728.89|731.38|728.78|0
1642056320000|2022-01-13 06:45:20|731.61|729.01|731.61|729.01|731.61|729.01|731.49|728.89|0
1642056330000|2022-01-13 06:45:30|731.49|728.89|731.49|728.89|731.49|728.89|731.38|728.78|0
1642056340000|2022-01-13 06:45:40|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642056350000|2022-01-13 06:45:50|731.26|728.66|731.26|728.66|731.38|728.78|731.26|728.66|0
1642056360000|2022-01-13 06:46:00|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642056400000|2022-01-13 06:46:40|731.26|728.66|731.26|728.66|731.26|728.66|731.26|728.66|0
1642056410000|2022-01-13 06:46:50|731.38|728.78|731.38|728.78|731.38|728.78|731.38|728.78|0
1642056420000|2022-01-13 06:47:00|731.15|728.55|731.15|728.55|731.15|728.55|731.15|728.55|0
1642056430000|2022-01-13 06:47:10|731.26|728.66|731.38|728.78|731.38|728.78|731.26|728.66|0
1642056440000|2022-01-13 06:47:20|731.15|728.55|731.15|728.55|731.15|728.55|731.03|728.43|0
1642056450000|2022-01-13 06:47:30|731.03|728.43|731.15|728.55|731.15|728.55|730.92|728.32|0
1642056460000|2022-01-13 06:47:40|730.92|728.32|730.92|728.32|731.03|728.43|730.92|728.32|0
1642056470000|2022-01-13 06:47:50|730.91|728.31|730.91|728.31|730.91|728.31|730.91|728.31|0
1642056480000|2022-01-13 06:48:00|731.15|728.55|731.15|728.55|731.15|728.55|731.15|728.55|0
1642056490000|2022-01-13 06:48:10|731.26|728.66|731.38|728.78|731.38|728.78|731.26|728.66|0
1642056500000|2022-01-13 06:48:20|731.15|728.55|731.15|728.55|731.15|728.55|731.15|728.55|0
1642056510000|2022-01-13 06:48:30|730.91|728.31|730.91|728.31|730.91|728.31|730.91|728.31|0
1642056520000|2022-01-13 06:48:40|730.79|728.19|730.68|728.08|730.79|728.19|730.68|728.08|0
1642056550000|2022-01-13 06:49:10|730.79|728.19|730.68|728.08|730.79|728.19|730.68|728.08|0
1642056570000|2022-01-13 06:49:30|730.91|728.31|730.91|728.31|730.91|728.31|730.91|728.31|0
1642056600000|2022-01-13 06:50:00|731.14|728.54|731.02|728.42|731.14|728.54|731.02|728.42|0
1642056610000|2022-01-13 06:50:10|730.91|728.31|730.79|728.19|730.91|728.31|730.79|728.19|0
1642056620000|2022-01-13 06:50:20|730.91|728.31|730.91|728.31|730.91|728.31|730.91|728.31|0
1642056650000|2022-01-13 06:50:50|730.68|728.08|730.68|728.08|730.68|728.08|730.68|728.08|0
1642056680000|2022-01-13 06:51:20|730.45|727.85|730.45|727.85|730.45|727.85|730.45|727.85|0
1642056690000|2022-01-13 06:51:30|730.22|727.62|730.22|727.62|730.22|727.62|730.22|727.62|0
1642056700000|2022-01-13 06:51:40|729.99|727.39|729.76|727.16|729.99|727.39|729.76|727.16|0
1642056710000|2022-01-13 06:51:50|729.53|726.93|729.53|726.93|729.53|726.93|729.53|726.93|0
1642056720000|2022-01-13 06:52:00|729.41|726.81|729.3|726.7|729.41|726.81|729.3|726.7|0
1642056730000|2022-01-13 06:52:10|729.53|726.93|729.53|726.93|729.53|726.93|729.53|726.93|0
1642056740000|2022-01-13 06:52:20|729.76|727.16|729.99|727.39|729.99|727.39|729.76|727.16|0
1642056770000|2022-01-13 06:52:50|730.22|727.62|730.33|727.73|730.45|727.85|730.22|727.62|0
1642056780000|2022-01-13 06:53:00|730.45|727.85|730.22|727.62|730.45|727.85|730.22|727.62|0
1642056790000|2022-01-13 06:53:10|730.1|727.5|729.76|727.16|730.1|727.5|729.76|727.16|0
1642056810000|2022-01-13 06:53:30|729.87|727.27|729.76|727.16|729.87|727.27|729.76|727.16|0
1642056840000|2022-01-13 06:54:00|729.99|727.39|729.53|726.93|729.99|727.39|729.53|726.93|0
1642056850000|2022-01-13 06:54:10|729.3|726.7|729.3|726.7|729.3|726.7|729.3|726.7|0
1642056860000|2022-01-13 06:54:20|729.07|726.47|729.07|726.47|729.07|726.47|729.07|726.47|0
1642056880000|2022-01-13 06:54:40|728.95|726.35|729.07|726.47|729.07|726.47|728.95|726.35|0
1642056890000|2022-01-13 06:54:50|728.95|726.35|729.07|726.47|729.07|726.47|728.95|726.35|0
1642056900000|2022-01-13 06:55:00|729.3|726.7|729.41|726.81|729.53|726.93|729.3|726.7|0
1642056910000|2022-01-13 06:55:10|729.3|726.7|729.18|726.58|729.3|726.7|729.18|726.58|0
1642056920000|2022-01-13 06:55:20|729.07|726.47|729.41|726.81|729.41|726.81|729.07|726.47|0
1642056930000|2022-01-13 06:55:30|729.53|726.93|729.53|726.93|729.53|726.93|729.53|726.93|0
1642056950000|2022-01-13 06:55:50|729.76|727.16|729.76|727.16|729.76|727.16|729.76|727.16|0
1642056960000|2022-01-13 06:56:00|729.99|727.39|729.87|727.27|729.99|727.39|729.76|727.16|0
1642056970000|2022-01-13 06:56:10|729.99|727.39|729.76|727.16|729.99|727.39|729.76|727.16|0
1642056980000|2022-01-13 06:56:20|729.87|727.27|729.99|727.39|729.99|727.39|729.76|727.16|0
1642056990000|2022-01-13 06:56:30|729.76|727.16|729.76|727.16|729.76|727.16|729.76|727.16|0
1642057000000|2022-01-13 06:56:40|729.53|726.93|729.76|727.16|729.76|727.16|729.53|726.93|0
1642057010000|2022-01-13 06:56:50|729.99|727.39|729.99|727.39|729.99|727.39|729.99|727.39|0
1642057020000|2022-01-13 06:57:00|730.22|727.62|730.1|727.5|730.22|727.62|730.1|727.5|0
1642057030000|2022-01-13 06:57:10|730.22|727.62|730.22|727.62|730.22|727.62|730.22|727.62|0
1642057050000|2022-01-13 06:57:30|729.99|727.39|729.99|727.39|729.99|727.39|729.99|727.39|0
1642057070000|2022-01-13 06:57:50|729.76|727.16|729.76|727.16|729.76|727.16|729.76|727.16|0
1642057080000|2022-01-13 06:58:00|729.87|727.27|729.76|727.16|729.87|727.27|729.76|727.16|0
1642057090000|2022-01-13 06:58:10|729.99|727.39|730.22|727.62|730.22|727.62|729.99|727.39|0
1642057130000|2022-01-13 06:58:50|729.99|727.39|729.99|727.39|729.99|727.39|729.99|727.39|0
1642057140000|2022-01-13 06:59:00|729.87|727.27|729.99|727.39|729.99|727.39|729.87|727.27|0
1642057150000|2022-01-13 06:59:10|730.1|727.5|730.1|727.5|730.1|727.5|730.1|727.5|0
1642057160000|2022-01-13 06:59:20|730.22|727.62|730.22|727.62|730.22|727.62|730.1|727.5|0
1642057180000|2022-01-13 06:59:40|729.99|727.39|729.99|727.39|729.99|727.39|729.99|727.39|0
1642057190000|2022-01-13 06:59:50|729.76|727.16|729.76|727.16|729.76|727.16|729.76|727.16|0
1642057200000|2022-01-13 07:00:00|729.29|726.69|729.64|727.04|729.64|727.04|729.29|726.69|0
1642057210000|2022-01-13 07:00:10|730.22|727.62|729.76|727.16|730.22|727.62|729.76|727.16|0
1642057220000|2022-01-13 07:00:20|729.87|727.27|729.87|727.27|729.99|727.39|729.87|727.27|0
1642057230000|2022-01-13 07:00:30|729.76|727.16|729.52|726.92|729.76|727.16|729.52|726.92|0
1642057240000|2022-01-13 07:00:40|729.64|727.04|729.52|726.92|729.64|727.04|729.52|726.92|0
1642057260000|2022-01-13 07:01:00|729.4|726.8|729.52|726.92|729.99|727.39|729.29|726.69|0
1642057280000|2022-01-13 07:01:20|729.29|726.69|729.29|726.69|729.4|726.8|729.29|726.69|0
1642057290000|2022-01-13 07:01:30|729.63|727.03|729.63|727.03|729.63|727.03|729.63|727.03|0
1642057300000|2022-01-13 07:01:40|729.4|726.8|729.17|726.57|729.4|726.8|729.17|726.57|0
1642057310000|2022-01-13 07:01:50|729.29|726.69|728.83|726.23|729.29|726.69|728.83|726.23|0
1642057320000|2022-01-13 07:02:00|728.6|726|728.37|725.77|728.6|726|728.37|725.77|0
1642057330000|2022-01-13 07:02:10|728.14|725.54|728.37|725.77|728.37|725.77|728.02|725.42|0
1642057340000|2022-01-13 07:02:20|728.6|726|728.6|726|728.6|726|728.6|726|0
1642057350000|2022-01-13 07:02:30|728.37|725.77|727.91|725.31|728.37|725.77|727.91|725.31|0
1642057360000|2022-01-13 07:02:40|728.14|725.54|728.14|725.54|728.14|725.54|728.02|725.42|0
1642057370000|2022-01-13 07:02:50|728.25|725.65|728.25|725.65|728.37|725.77|728.25|725.65|0
1642057380000|2022-01-13 07:03:00|728.14|725.54|728.25|725.65|728.25|725.65|728.02|725.42|0
1642057390000|2022-01-13 07:03:10|728.14|725.54|727.91|725.31|728.14|725.54|727.91|725.31|0
1642057400000|2022-01-13 07:03:20|727.45|724.85|727.22|724.62|727.45|724.85|727.22|724.62|0
1642057410000|2022-01-13 07:03:30|727.45|724.85|726.99|724.39|727.45|724.85|726.99|724.39|0
1642057420000|2022-01-13 07:03:40|727.22|724.62|727.22|724.62|727.22|724.62|727.1|724.5|0
1642057430000|2022-01-13 07:03:50|727.45|724.85|727.68|725.08|727.68|725.08|727.45|724.85|0
1642057440000|2022-01-13 07:04:00|727.56|724.96|727.33|724.73|727.56|724.96|727.22|724.62|0
1642057450000|2022-01-13 07:04:10|727.22|724.62|727.45|724.85|727.45|724.85|727.22|724.62|0
1642057460000|2022-01-13 07:04:20|727.68|725.08|727.68|725.08|727.79|725.19|727.68|725.08|0
1642057470000|2022-01-13 07:04:30|727.45|724.85|727.45|724.85|727.56|724.96|727.45|724.85|0
1642057480000|2022-01-13 07:04:40|727.22|724.62|726.98|724.38|727.22|724.62|726.98|724.38|0
1642057490000|2022-01-13 07:04:50|726.52|723.92|726.98|724.38|726.98|724.38|726.52|723.92|0
1642057500000|2022-01-13 07:05:00|727.22|724.62|726.98|724.38|727.22|724.62|726.98|724.38|0
1642057510000|2022-01-13 07:05:10|726.75|724.15|726.75|724.15|726.98|724.38|726.75|724.15|0
1642057520000|2022-01-13 07:05:20|726.52|723.92|726.29|723.69|726.52|723.92|726.06|723.46|0
1642057530000|2022-01-13 07:05:30|726.52|723.92|726.4|723.8|726.52|723.92|726.29|723.69|0
1642057540000|2022-01-13 07:05:40|726.52|723.92|726.29|723.69|726.63|724.03|726.29|723.69|0
1642057550000|2022-01-13 07:05:50|726.06|723.46|726.29|723.69|726.29|723.69|726.06|723.46|0
1642057560000|2022-01-13 07:06:00|726.17|723.57|726.06|723.46|726.17|723.57|726.06|723.46|0
1642057570000|2022-01-13 07:06:10|726.29|723.69|726.52|723.92|726.52|723.92|726.29|723.69|0
1642057580000|2022-01-13 07:06:20|726.4|723.8|726.29|723.69|726.52|723.92|726.29|723.69|0
1642057590000|2022-01-13 07:06:30|726.17|723.57|726.06|723.46|726.17|723.57|726.06|723.46|0
1642057610000|2022-01-13 07:06:50|725.83|723.23|726.06|723.46|726.06|723.46|725.83|723.23|0
1642057620000|2022-01-13 07:07:00|726.17|723.57|726.29|723.69|726.29|723.69|726.06|723.46|0
1642057630000|2022-01-13 07:07:10|726.52|723.92|727.21|724.61|727.21|724.61|726.52|723.92|0
1642057640000|2022-01-13 07:07:20|726.98|724.38|726.75|724.15|726.98|724.38|726.75|724.15|0
1642057650000|2022-01-13 07:07:30|726.98|724.38|726.98|724.38|727.21|724.61|726.98|724.38|0
1642057660000|2022-01-13 07:07:40|727.09|724.49|727.32|724.72|727.32|724.72|727.09|724.49|0
1642057670000|2022-01-13 07:07:50|727.21|724.61|727.32|724.72|727.32|724.72|727.21|724.61|0
1642057680000|2022-01-13 07:08:00|727.44|724.84|727.44|724.84|727.56|724.96|727.44|724.84|0
1642057690000|2022-01-13 07:08:10|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1642057700000|2022-01-13 07:08:20|727.09|724.49|727.44|724.84|727.44|724.84|727.09|724.49|0
1642057710000|2022-01-13 07:08:30|727.68|725.08|727.56|724.96|727.68|725.08|727.56|724.96|0
1642057720000|2022-01-13 07:08:40|727.44|724.84|727.55|724.95|727.55|724.95|727.44|724.84|0
1642057730000|2022-01-13 07:08:50|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642057740000|2022-01-13 07:09:00|728.02|725.42|728.14|725.54|728.14|725.54|727.91|725.31|0
1642057750000|2022-01-13 07:09:10|728.02|725.42|728.02|725.42|728.02|725.42|728.02|725.42|0
1642057760000|2022-01-13 07:09:20|728.14|725.54|728.02|725.42|728.14|725.54|728.02|725.42|0
1642057770000|2022-01-13 07:09:30|728.14|725.54|728.14|725.54|728.14|725.54|728.14|725.54|0
1642057800000|2022-01-13 07:10:00|727.67|725.07|727.9|725.3|727.91|725.31|727.67|725.07|0
1642057810000|2022-01-13 07:10:10|728.02|725.42|728.14|725.54|728.14|725.54|728.02|725.42|0
1642057820000|2022-01-13 07:10:20|728.37|725.77|728.6|726|728.6|726|728.37|725.77|0
1642057830000|2022-01-13 07:10:30|728.37|725.77|728.48|725.88|728.48|725.88|728.37|725.77|0
1642057840000|2022-01-13 07:10:40|728.37|725.77|728.37|725.77|728.6|726|728.37|725.77|0
1642057850000|2022-01-13 07:10:50|728.6|726|728.6|726|728.6|726|728.6|726|0
1642057860000|2022-01-13 07:11:00|728.48|725.88|728.48|725.88|728.6|726|728.48|725.88|0
1642057870000|2022-01-13 07:11:10|728.6|726|728.6|726|728.6|726|728.37|725.77|0
1642057880000|2022-01-13 07:11:20|728.48|725.88|728.48|725.88|728.48|725.88|728.48|725.88|0
1642057890000|2022-01-13 07:11:30|728.37|725.77|728.14|725.54|728.37|725.77|728.14|725.54|0
1642057900000|2022-01-13 07:11:40|728.13|725.53|727.9|725.3|728.13|725.53|727.9|725.3|0
1642057910000|2022-01-13 07:11:50|727.67|725.07|727.78|725.18|727.9|725.3|727.67|725.07|0
1642057920000|2022-01-13 07:12:00|727.9|725.3|727.44|724.84|727.9|725.3|727.44|724.84|0
1642057930000|2022-01-13 07:12:10|727.67|725.07|727.78|725.18|727.78|725.18|727.67|725.07|0
1642057940000|2022-01-13 07:12:20|727.9|725.3|727.9|725.3|727.9|725.3|727.67|725.07|0
1642057950000|2022-01-13 07:12:30|727.78|725.18|727.21|724.61|727.78|725.18|727.21|724.61|0
1642057960000|2022-01-13 07:12:40|727.44|724.84|727.44|724.84|727.44|724.84|727.44|724.84|0
1642057970000|2022-01-13 07:12:50|727.21|724.61|727.21|724.61|727.21|724.61|726.98|724.38|0
1642057980000|2022-01-13 07:13:00|727.44|724.84|727.09|724.49|727.44|724.84|727.09|724.49|0
1642057990000|2022-01-13 07:13:10|727.32|724.72|727.32|724.72|727.44|724.84|727.32|724.72|0
1642058000000|2022-01-13 07:13:20|727.44|724.84|727.67|725.07|727.67|725.07|727.44|724.84|0
1642058010000|2022-01-13 07:13:30|727.9|725.3|728.13|725.53|728.13|725.53|727.9|725.3|0
1642058020000|2022-01-13 07:13:40|727.9|725.3|727.67|725.07|727.9|725.3|727.67|725.07|0
1642058030000|2022-01-13 07:13:50|727.44|724.84|727.67|725.07|727.67|725.07|727.44|724.84|0
1642058040000|2022-01-13 07:14:00|727.78|725.18|727.44|724.84|727.78|725.18|727.44|724.84|0
1642058050000|2022-01-13 07:14:10|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1642058060000|2022-01-13 07:14:20|727.44|724.84|727.55|724.95|727.55|724.95|727.44|724.84|0
1642058070000|2022-01-13 07:14:30|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642058080000|2022-01-13 07:14:40|727.55|724.95|727.55|724.95|727.67|725.07|727.55|724.95|0
1642058090000|2022-01-13 07:14:50|727.44|724.84|727.9|725.3|727.9|725.3|727.44|724.84|0
1642058100000|2022-01-13 07:15:00|727.67|725.07|728.01|725.41|728.01|725.41|727.67|725.07|0
1642058110000|2022-01-13 07:15:10|728.13|725.53|728.13|725.53|728.36|725.76|728.13|725.53|0
1642058120000|2022-01-13 07:15:20|728.36|725.76|728.47|725.87|728.47|725.87|728.36|725.76|0
1642058130000|2022-01-13 07:15:30|728.36|725.76|728.71|726.11|728.71|726.11|728.36|725.76|0
1642058140000|2022-01-13 07:15:40|728.59|725.99|728.71|726.11|728.83|726.23|728.59|725.99|0
1642058150000|2022-01-13 07:15:50|728.59|725.99|728.59|725.99|728.59|725.99|728.47|725.87|0
1642058160000|2022-01-13 07:16:00|728.47|725.87|728.47|725.87|728.59|725.99|728.36|725.76|0
1642058170000|2022-01-13 07:16:10|728.59|725.99|728.71|726.11|728.71|726.11|728.59|725.99|0
1642058180000|2022-01-13 07:16:20|728.59|725.99|728.59|725.99|728.83|726.23|728.59|725.99|0
1642058190000|2022-01-13 07:16:30|728.47|725.87|728.47|725.87|728.59|725.99|728.47|725.87|0
1642058200000|2022-01-13 07:16:40|728.36|725.76|728.24|725.64|728.47|725.87|728.24|725.64|0
1642058210000|2022-01-13 07:16:50|728.13|725.53|728.13|725.53|728.13|725.53|728.13|725.53|0
1642058220000|2022-01-13 07:17:00|728.24|725.64|727.67|725.07|728.24|725.64|727.67|725.07|0
1642058230000|2022-01-13 07:17:10|727.78|725.18|727.67|725.07|727.78|725.18|727.67|725.07|0
1642058240000|2022-01-13 07:17:20|727.44|724.84|727.67|725.07|727.67|725.07|727.44|724.84|0
1642058250000|2022-01-13 07:17:30|727.9|725.3|727.9|725.3|727.9|725.3|727.9|725.3|0
1642058260000|2022-01-13 07:17:40|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642058280000|2022-01-13 07:18:00|727.9|725.3|727.55|724.95|727.9|725.3|727.44|724.84|0
1642058290000|2022-01-13 07:18:10|727.44|724.84|727.44|724.84|727.44|724.84|727.21|724.61|0
1642058300000|2022-01-13 07:18:20|727.32|724.72|727.32|724.72|727.32|724.72|727.32|724.72|0
1642058310000|2022-01-13 07:18:30|727.44|724.84|726.98|724.38|727.44|724.84|726.98|724.38|0
1642058330000|2022-01-13 07:18:50|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1642058340000|2022-01-13 07:19:00|726.98|724.38|726.98|724.38|726.98|724.38|726.98|724.38|0
1642058350000|2022-01-13 07:19:10|726.75|724.15|726.98|724.38|726.98|724.38|726.75|724.15|0
1642058360000|2022-01-13 07:19:20|726.75|724.15|726.75|724.15|726.75|724.15|726.75|724.15|0
1642058370000|2022-01-13 07:19:30|726.86|724.26|726.86|724.26|726.86|724.26|726.86|724.26|0
1642058380000|2022-01-13 07:19:40|726.98|724.38|726.98|724.38|726.98|724.38|726.98|724.38|0
1642058390000|2022-01-13 07:19:50|727.21|724.61|727.21|724.61|727.21|724.61|727.21|724.61|0
1642058400000|2022-01-13 07:20:00|727.44|724.84|727.44|724.84|727.44|724.84|727.44|724.84|0
1642058410000|2022-01-13 07:20:10|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642058420000|2022-01-13 07:20:20|727.55|724.95|727.44|724.84|727.55|724.95|727.44|724.84|0
1642058430000|2022-01-13 07:20:30|727.21|724.61|727.44|724.84|727.44|724.84|727.21|724.61|0
1642058440000|2022-01-13 07:20:40|727.32|724.72|727.32|724.72|727.32|724.72|727.32|724.72|0
1642058450000|2022-01-13 07:20:50|727.44|724.84|727.32|724.72|727.44|724.84|727.32|724.72|0
1642058460000|2022-01-13 07:21:00|727.44|724.84|727.67|725.07|727.67|725.07|727.44|724.84|0
1642058470000|2022-01-13 07:21:10|727.55|724.95|727.67|725.07|727.67|725.07|727.55|724.95|0
1642058480000|2022-01-13 07:21:20|727.44|724.84|727.67|725.07|727.67|725.07|727.44|724.84|0
1642058490000|2022-01-13 07:21:30|727.9|725.3|727.9|725.3|727.9|725.3|727.9|725.3|0
1642058500000|2022-01-13 07:21:40|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642058510000|2022-01-13 07:21:50|727.78|725.18|727.9|725.3|727.9|725.3|727.78|725.18|0
1642058520000|2022-01-13 07:22:00|727.78|725.18|727.67|725.07|727.78|725.18|727.67|725.07|0
1642058530000|2022-01-13 07:22:10|727.78|725.18|727.44|724.84|727.78|725.18|727.44|724.84|0
1642058540000|2022-01-13 07:22:20|727.67|725.07|727.44|724.84|727.67|725.07|727.44|724.84|0
1642058560000|2022-01-13 07:22:40|727.67|725.07|727.67|725.07|727.67|725.07|727.67|725.07|0
1642058570000|2022-01-13 07:22:50|727.55|724.95|727.44|724.84|727.55|724.95|727.44|724.84|0
1642058590000|2022-01-13 07:23:10|727.21|724.61|727.55|724.95|727.55|724.95|727.21|724.61|0
1642058600000|2022-01-13 07:23:20|727.44|724.84|727.21|724.61|727.44|724.84|727.21|724.61|0
1642058610000|2022-01-13 07:23:30|727.44|724.84|727.44|724.84|727.44|724.84|727.32|724.72|0
1642058620000|2022-01-13 07:23:40|727.32|724.72|727.21|724.61|727.32|724.72|727.21|724.61|0
1642058630000|2022-01-13 07:23:50|727.44|724.84|727.44|724.84|727.44|724.84|727.44|724.84|0
1642058650000|2022-01-13 07:24:10|727.21|724.61|727.32|724.72|727.44|724.84|727.21|724.61|0
1642058660000|2022-01-13 07:24:20|727.21|724.61|726.86|724.26|727.21|724.61|726.75|724.15|0
1642058670000|2022-01-13 07:24:30|726.75|724.15|726.98|724.38|726.98|724.38|726.75|724.15|0
1642058680000|2022-01-13 07:24:40|726.86|724.26|726.86|724.26|726.86|724.26|726.86|724.26|0
1642058690000|2022-01-13 07:24:50|726.98|724.38|727.21|724.61|727.21|724.61|726.75|724.15|0
1642058710000|2022-01-13 07:25:10|727.44|724.84|727.67|725.07|727.67|725.07|727.44|724.84|0
1642058720000|2022-01-13 07:25:20|727.9|725.3|727.78|725.18|727.9|725.3|727.67|725.07|0
1642058730000|2022-01-13 07:25:30|727.9|725.3|727.67|725.07|727.9|725.3|727.67|725.07|0
1642058740000|2022-01-13 07:25:40|727.9|725.3|727.9|725.3|727.9|725.3|727.9|725.3|0
1642058750000|2022-01-13 07:25:50|728.13|725.53|728.13|725.53|728.13|725.53|728.13|725.53|0
1642058760000|2022-01-13 07:26:00|728.24|725.64|728.24|725.64|728.36|725.76|728.24|725.64|0
1642058770000|2022-01-13 07:26:10|728.13|725.53|728.24|725.64|728.24|725.64|728.13|725.53|0
1642058780000|2022-01-13 07:26:20|728.36|725.76|727.39|724.79|728.36|725.76|727.39|724.79|0
1642058790000|2022-01-13 07:26:30|727.51|724.91|727.51|724.91|727.51|724.91|727.51|724.91|0
1642058800000|2022-01-13 07:26:40|727.63|725.03|727.86|725.26|728.09|725.49|727.63|725.03|0
1642058810000|2022-01-13 07:26:50|728.09|725.49|727.86|725.26|728.09|725.49|727.86|725.26|0
1642058820000|2022-01-13 07:27:00|727.63|725.03|727.63|725.03|727.86|725.26|727.63|725.03|0
1642058830000|2022-01-13 07:27:10|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1642058840000|2022-01-13 07:27:20|727.86|725.26|727.86|725.26|727.97|725.37|727.86|725.26|0
1642058850000|2022-01-13 07:27:30|727.62|725.02|728.09|725.49|728.09|725.49|727.62|725.02|0
1642058860000|2022-01-13 07:27:40|727.97|725.37|727.97|725.37|727.97|725.37|727.97|725.37|0
1642058870000|2022-01-13 07:27:50|727.86|725.26|726.7|724.1|727.86|725.26|726.47|723.87|0
1642058880000|2022-01-13 07:28:00|726.93|724.33|726.93|724.33|726.93|724.33|726.93|724.33|0
1642058890000|2022-01-13 07:28:10|727.16|724.56|726.93|724.33|727.16|724.56|726.93|724.33|0
1642058900000|2022-01-13 07:28:20|726.7|724.1|726.93|724.33|726.93|724.33|726.7|724.1|0
1642058910000|2022-01-13 07:28:30|726.81|724.21|726.47|723.87|726.81|724.21|725.78|723.18|0
1642058920000|2022-01-13 07:28:40|726.24|723.64|726.24|723.64|726.24|723.64|726.24|723.64|0
1642058930000|2022-01-13 07:28:50|726.01|723.41|725.78|723.18|726.01|723.41|725.78|723.18|0
1642058940000|2022-01-13 07:29:00|726.01|723.41|726.01|723.41|726.01|723.41|726.01|723.41|0
1642058950000|2022-01-13 07:29:10|725.89|723.29|725.78|723.18|726.01|723.41|725.78|723.18|0
1642058960000|2022-01-13 07:29:20|726.01|723.41|726.47|723.87|726.47|723.87|726.01|723.41|0
1642058970000|2022-01-13 07:29:30|726.7|724.1|726.58|723.98|726.7|724.1|726.58|723.98|0
1642058980000|2022-01-13 07:29:40|726.7|724.1|726.93|724.33|726.93|724.33|726.7|724.1|0
1642058990000|2022-01-13 07:29:50|727.16|724.56|726.93|724.33|727.16|724.56|726.93|724.33|0
1642059000000|2022-01-13 07:30:00|726.7|724.1|726.93|724.33|726.93|724.33|726.7|724.1|0
1642059020000|2022-01-13 07:30:20|726.81|724.21|726.81|724.21|726.81|724.21|726.81|724.21|0
1642059030000|2022-01-13 07:30:30|726.7|724.1|727.16|724.56|727.16|724.56|726.7|724.1|0
1642059040000|2022-01-13 07:30:40|727.39|724.79|727.27|724.67|727.39|724.79|727.27|724.67|0
1642059050000|2022-01-13 07:30:50|727.16|724.56|727.16|724.56|727.39|724.79|727.16|724.56|0
1642059060000|2022-01-13 07:31:00|727.04|724.44|727.16|724.56|727.16|724.56|727.04|724.44|0
1642059070000|2022-01-13 07:31:10|726.93|724.33|727.16|724.56|727.16|724.56|726.93|724.33|0
1642059080000|2022-01-13 07:31:20|727.39|724.79|727.39|724.79|727.62|725.02|727.39|724.79|0
1642059090000|2022-01-13 07:31:30|727.5|724.9|727.39|724.79|727.5|724.9|727.39|724.79|0
1642059100000|2022-01-13 07:31:40|727.62|725.02|727.39|724.79|727.62|725.02|727.39|724.79|0
1642059110000|2022-01-13 07:31:50|727.5|724.9|727.62|725.02|727.62|725.02|727.39|724.79|0
1642059120000|2022-01-13 07:32:00|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1642059130000|2022-01-13 07:32:10|727.5|724.9|727.62|725.02|727.62|725.02|727.39|724.79|0
1642059140000|2022-01-13 07:32:20|727.5|724.9|727.39|724.79|727.62|725.02|727.39|724.79|0
1642059160000|2022-01-13 07:32:40|727.16|724.56|727.16|724.56|727.16|724.56|727.16|724.56|0
1642059170000|2022-01-13 07:32:50|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1642059180000|2022-01-13 07:33:00|727.27|724.67|727.39|724.79|727.39|724.79|727.27|724.67|0
1642059190000|2022-01-13 07:33:10|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1642059200000|2022-01-13 07:33:20|727.85|725.25|727.62|725.02|727.85|725.25|727.62|725.02|0
1642059220000|2022-01-13 07:33:40|727.85|725.25|727.85|725.25|727.85|725.25|727.85|725.25|0
1642059230000|2022-01-13 07:33:50|727.62|725.02|727.62|725.02|727.85|725.25|727.62|725.02|0
1642059240000|2022-01-13 07:34:00|727.73|725.13|727.62|725.02|727.73|725.13|727.62|725.02|0
1642059250000|2022-01-13 07:34:10|727.39|724.79|727.16|724.56|727.39|724.79|727.16|724.56|0
1642059260000|2022-01-13 07:34:20|727.39|724.79|727.62|725.02|727.62|725.02|727.39|724.79|0
1642059280000|2022-01-13 07:34:40|727.73|725.13|727.85|725.25|727.85|725.25|727.62|725.02|0
1642059290000|2022-01-13 07:34:50|727.62|725.02|727.39|724.79|727.62|725.02|727.39|724.79|0
1642059300000|2022-01-13 07:35:00|727.62|725.02|727.62|725.02|727.62|725.02|727.5|724.9|0
1642059310000|2022-01-13 07:35:10|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1642059320000|2022-01-13 07:35:20|727.16|724.56|726.93|724.33|727.16|724.56|726.93|724.33|0
1642059330000|2022-01-13 07:35:30|726.7|724.1|726.81|724.21|726.93|724.33|726.7|724.1|0
1642059340000|2022-01-13 07:35:40|726.7|724.1|726.7|724.1|726.7|724.1|726.7|724.1|0
1642059350000|2022-01-13 07:35:50|727.16|724.56|727.16|724.56|727.16|724.56|727.16|724.56|0
1642059360000|2022-01-13 07:36:00|726.93|724.33|726.7|724.1|727.04|724.44|726.7|724.1|0
1642059380000|2022-01-13 07:36:20|726.47|723.87|726.35|723.75|726.47|723.87|726.35|723.75|0
1642059390000|2022-01-13 07:36:30|726.23|723.63|726.11|723.51|726.23|723.63|726|723.4|0
1642059400000|2022-01-13 07:36:40|726|723.4|726|723.4|726|723.4|726|723.4|0
1642059410000|2022-01-13 07:36:50|725.77|723.17|726|723.4|726|723.4|725.77|723.17|0
1642059420000|2022-01-13 07:37:00|726.23|723.63|726|723.4|726.23|723.63|726|723.4|0
1642059430000|2022-01-13 07:37:10|726.23|723.63|726|723.4|726.23|723.63|726|723.4|0
1642059440000|2022-01-13 07:37:20|726.23|723.63|726|723.4|726.23|723.63|726|723.4|0
1642059450000|2022-01-13 07:37:30|726.11|723.51|725.88|723.28|726.11|723.51|725.88|723.28|0
1642059460000|2022-01-13 07:37:40|725.77|723.17|725.77|723.17|725.77|723.17|725.77|723.17|0
1642059470000|2022-01-13 07:37:50|726|723.4|726.23|723.63|726.23|723.63|726|723.4|0
1642059480000|2022-01-13 07:38:00|726.46|723.86|726.46|723.86|726.46|723.86|726.46|723.86|0
1642059490000|2022-01-13 07:38:10|726.58|723.98|726.23|723.63|726.58|723.98|726.23|723.63|0
1642059500000|2022-01-13 07:38:20|726.46|723.86|726.46|723.86|726.46|723.86|726.46|723.86|0
1642059510000|2022-01-13 07:38:30|726.23|723.63|726.7|724.1|726.7|724.1|726.23|723.63|0
1642059520000|2022-01-13 07:38:40|726.93|724.33|726.81|724.21|726.93|724.33|726.81|724.21|0
1642059530000|2022-01-13 07:38:50|726.93|724.33|726.93|724.33|726.93|724.33|726.93|724.33|0
1642059540000|2022-01-13 07:39:00|727.04|724.44|727.39|724.79|727.39|724.79|727.04|724.44|0
1642059550000|2022-01-13 07:39:10|727.16|724.56|727.16|724.56|727.16|724.56|727.16|724.56|0
1642059560000|2022-01-13 07:39:20|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1642059570000|2022-01-13 07:39:30|727.85|725.25|727.85|725.25|727.85|725.25|727.85|725.25|0
1642059590000|2022-01-13 07:39:50|727.62|725.02|727.85|725.25|727.85|725.25|727.62|725.02|0
1642059600000|2022-01-13 07:40:00|727.96|725.36|727.62|725.02|727.96|725.36|727.62|725.02|0
1642059610000|2022-01-13 07:40:10|727.85|725.25|727.62|725.02|727.85|725.25|727.62|725.02|0
1642059620000|2022-01-13 07:40:20|727.73|725.13|727.85|725.25|727.85|725.25|727.73|725.13|0
1642059630000|2022-01-13 07:40:30|728.08|725.48|727.96|725.36|728.08|725.48|727.85|725.25|0
1642059640000|2022-01-13 07:40:40|727.85|725.25|728.08|725.48|728.31|725.71|727.85|725.25|0
1642059660000|2022-01-13 07:41:00|728.31|725.71|728.31|725.71|728.31|725.71|728.31|725.71|0
1642059670000|2022-01-13 07:41:10|728.19|725.59|728.08|725.48|728.19|725.59|728.08|725.48|0
1642059680000|2022-01-13 07:41:20|728.19|725.59|728.19|725.59|728.19|725.59|728.19|725.59|0
1642059690000|2022-01-13 07:41:30|728.31|725.71|728.31|725.71|728.31|725.71|728.31|725.71|0
1642059700000|2022-01-13 07:41:40|728.08|725.48|728.08|725.48|728.08|725.48|728.08|725.48|0
1642059720000|2022-01-13 07:42:00|728.31|725.71|728.08|725.48|728.31|725.71|728.08|725.48|0
1642059730000|2022-01-13 07:42:10|728.31|725.71|728.08|725.48|728.31|725.71|728.08|725.48|0
1642059740000|2022-01-13 07:42:20|727.85|725.25|727.85|725.25|727.85|725.25|727.85|725.25|0
1642059750000|2022-01-13 07:42:30|728.08|725.48|727.96|725.36|728.08|725.48|727.96|725.36|0
1642059760000|2022-01-13 07:42:40|728.08|725.48|728.08|725.48|728.08|725.48|727.96|725.36|0
1642059770000|2022-01-13 07:42:50|727.85|725.25|727.85|725.25|727.85|725.25|727.85|725.25|0
1642059790000|2022-01-13 07:43:10|727.96|725.36|727.62|725.02|727.96|725.36|727.62|725.02|0
1642059800000|2022-01-13 07:43:20|727.5|724.9|727.62|725.02|727.62|725.02|727.5|724.9|0
1642059820000|2022-01-13 07:43:40|727.5|724.9|727.39|724.79|727.5|724.9|727.39|724.79|0
1642059840000|2022-01-13 07:44:00|727.5|724.9|727.39|724.79|727.62|725.02|727.39|724.79|0
1642059860000|2022-01-13 07:44:20|727.27|724.67|727.16|724.56|727.27|724.67|727.16|724.56|0
1642059870000|2022-01-13 07:44:30|727.04|724.44|727.04|724.44|727.04|724.44|727.04|724.44|0
1642059880000|2022-01-13 07:44:40|727.16|724.56|726.69|724.09|727.16|724.56|726.69|724.09|0
1642059910000|2022-01-13 07:45:10|726.46|723.86|726.46|723.86|726.46|723.86|726.46|723.86|0
1642059930000|2022-01-13 07:45:30|726.69|724.09|726.57|723.97|726.69|724.09|726.57|723.97|0
1642059940000|2022-01-13 07:45:40|726.46|723.86|726.92|724.32|726.92|724.32|726.46|723.86|0
1642059950000|2022-01-13 07:45:50|726.69|724.09|726.69|724.09|726.92|724.32|726.69|724.09|0
1642059960000|2022-01-13 07:46:00|726.46|723.86|726.46|723.86|726.46|723.86|726.46|723.86|0
1642059970000|2022-01-13 07:46:10|726.69|724.09|726.69|724.09|726.69|724.09|726.57|723.97|0
1642059980000|2022-01-13 07:46:20|726.8|724.2|727.15|724.55|727.15|724.55|726.8|724.2|0
1642059990000|2022-01-13 07:46:30|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1642060000000|2022-01-13 07:46:40|727.62|725.02|727.62|725.02|727.62|725.02|727.62|725.02|0
1642060020000|2022-01-13 07:47:00|727.85|725.25|727.62|725.02|727.85|725.25|727.62|725.02|0
1642060030000|2022-01-13 07:47:10|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1642060040000|2022-01-13 07:47:20|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642060050000|2022-01-13 07:47:30|727.03|724.43|727.15|724.55|727.15|724.55|726.92|724.32|0
1642060060000|2022-01-13 07:47:40|727.39|724.79|727.39|724.79|727.39|724.79|727.39|724.79|0
1642060070000|2022-01-13 07:47:50|727.15|724.55|726.92|724.32|727.15|724.55|726.92|724.32|0
1642060080000|2022-01-13 07:48:00|726.8|724.2|726.69|724.09|726.92|724.32|726.69|724.09|0
1642060090000|2022-01-13 07:48:10|726.92|724.32|726.8|724.2|726.92|724.32|726.8|724.2|0
1642060100000|2022-01-13 07:48:20|726.69|724.09|726.69|724.09|726.8|724.2|726.69|724.09|0
1642060120000|2022-01-13 07:48:40|726.46|723.86|726.46|723.86|726.46|723.86|726.46|723.86|0
1642060130000|2022-01-13 07:48:50|726.69|724.09|726.57|723.97|726.69|724.09|726.57|723.97|0
1642060140000|2022-01-13 07:49:00|726.46|723.86|726.46|723.86|726.57|723.97|726.46|723.86|0
1642060150000|2022-01-13 07:49:10|726.69|724.09|726.92|724.32|726.92|724.32|726.69|724.09|0
1642060160000|2022-01-13 07:49:20|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642060170000|2022-01-13 07:49:30|727.26|724.66|727.38|724.78|727.38|724.78|727.26|724.66|0
1642060180000|2022-01-13 07:49:40|727.26|724.66|727.38|724.78|727.62|725.02|727.15|724.55|0
1642060200000|2022-01-13 07:50:00|727.15|724.55|727.26|724.66|727.38|724.78|727.15|724.55|0
1642060210000|2022-01-13 07:50:10|727.15|724.55|727.38|724.78|727.38|724.78|727.15|724.55|0
1642060220000|2022-01-13 07:50:20|727.49|724.89|727.49|724.89|727.62|725.02|727.49|724.89|0
1642060230000|2022-01-13 07:50:30|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642060250000|2022-01-13 07:50:50|727.49|724.89|727.61|725.01|727.61|725.01|727.49|724.89|0
1642060260000|2022-01-13 07:51:00|727.38|724.78|727.49|724.89|727.61|725.01|727.38|724.78|0
1642060270000|2022-01-13 07:51:10|727.61|725.01|727.38|724.78|727.61|725.01|727.38|724.78|0
1642060280000|2022-01-13 07:51:20|727.61|725.01|727.61|725.01|727.61|725.01|727.49|724.89|0
1642060290000|2022-01-13 07:51:30|727.49|724.89|727.61|725.01|727.61|725.01|727.49|724.89|0
1642060300000|2022-01-13 07:51:40|727.49|724.89|727.38|724.78|727.49|724.89|727.38|724.78|0
1642060310000|2022-01-13 07:51:50|727.49|724.89|727.38|724.78|727.49|724.89|727.38|724.78|0
1642060330000|2022-01-13 07:52:10|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1642060340000|2022-01-13 07:52:20|727.38|724.78|727.15|724.55|727.38|724.78|727.15|724.55|0
1642060350000|2022-01-13 07:52:30|727.26|724.66|727.38|724.78|727.38|724.78|727.26|724.66|0
1642060360000|2022-01-13 07:52:40|727.15|724.55|727.38|724.78|727.38|724.78|727.15|724.55|0
1642060380000|2022-01-13 07:53:00|727.49|724.89|727.38|724.78|727.61|725.01|727.38|724.78|0
1642060400000|2022-01-13 07:53:20|727.61|725.01|727.38|724.78|727.61|725.01|727.38|724.78|0
1642060410000|2022-01-13 07:53:30|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642060420000|2022-01-13 07:53:40|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642060430000|2022-01-13 07:53:50|727.15|724.55|727.26|724.66|727.26|724.66|727.15|724.55|0
1642060440000|2022-01-13 07:54:00|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642060450000|2022-01-13 07:54:10|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642060460000|2022-01-13 07:54:20|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642060500000|2022-01-13 07:55:00|726.69|724.09|726.92|724.32|726.92|724.32|726.69|724.09|0
1642060510000|2022-01-13 07:55:10|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642060520000|2022-01-13 07:55:20|726.92|724.32|726.92|724.32|726.92|724.32|726.92|724.32|0
1642060530000|2022-01-13 07:55:30|726.8|724.2|726.69|724.09|726.8|724.2|726.69|724.09|0
1642060550000|2022-01-13 07:55:50|726.57|723.97|726.69|724.09|726.69|724.09|726.46|723.86|0
1642060560000|2022-01-13 07:56:00|726.57|723.97|726.57|723.97|726.57|723.97|726.57|723.97|0
1642060570000|2022-01-13 07:56:10|726.46|723.86|726.69|724.09|726.92|724.32|726.46|723.86|0
1642060580000|2022-01-13 07:56:20|727.15|724.55|727.15|724.55|727.15|724.55|727.15|724.55|0
1642060590000|2022-01-13 07:56:30|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642060600000|2022-01-13 07:56:40|727.61|725.01|727.61|725.01|727.61|725.01|727.61|725.01|0
1642060610000|2022-01-13 07:56:50|727.72|725.12|727.72|725.12|727.72|725.12|727.61|725.01|0
1642060620000|2022-01-13 07:57:00|727.84|725.24|727.84|725.24|727.84|725.24|727.84|725.24|0
1642060630000|2022-01-13 07:57:10|728.07|725.47|728.07|725.47|728.07|725.47|728.07|725.47|0
1642060640000|2022-01-13 07:57:20|727.84|725.24|727.61|725.01|727.84|725.24|727.61|725.01|0
1642060650000|2022-01-13 07:57:30|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642060670000|2022-01-13 07:57:50|727.15|724.55|727.38|724.78|727.38|724.78|727.15|724.55|0
1642060680000|2022-01-13 07:58:00|727.61|725.01|727.38|724.78|727.61|725.01|727.38|724.78|0
1642060690000|2022-01-13 07:58:10|727.49|724.89|727.49|724.89|727.49|724.89|727.49|724.89|0
1642060700000|2022-01-13 07:58:20|727.38|724.78|727.49|724.89|727.49|724.89|727.38|724.78|0
1642060710000|2022-01-13 07:58:30|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642060720000|2022-01-13 07:58:40|727.61|725.01|727.61|725.01|727.61|725.01|727.38|724.78|0
1642060730000|2022-01-13 07:58:50|727.38|724.78|727.38|724.78|727.38|724.78|727.38|724.78|0
1642060740000|2022-01-13 07:59:00|727.61|725.01|727.95|725.35|727.95|725.35|727.38|724.78|0
1642060750000|2022-01-13 07:59:10|728.07|725.47|727.84|725.24|728.07|725.47|727.72|725.12|0
1642060760000|2022-01-13 07:59:20|727.72|725.12|727.61|725.01|727.84|725.24|727.61|725.01|0
1642060770000|2022-01-13 07:59:30|727.84|725.24|728.3|725.7|728.3|725.7|727.84|725.24|0
1642060780000|2022-01-13 07:59:40|728.07|725.47|728.42|725.82|728.42|725.82|728.07|725.47|0
1642060790000|2022-01-13 07:59:50|728.3|725.7|728.42|725.82|728.77|726.17|728.3|725.7|0
1642060800000|2022-01-13 08:00:00|728.54|725.94|727.61|725.01|728.54|725.94|727.15|724.55|0
1642060810000|2022-01-13 08:00:10|727.49|724.89|728.77|726.17|728.77|726.17|727.49|724.89|0
1642060820000|2022-01-13 08:00:20|728.3|725.7|728.77|726.17|728.77|726.17|728.3|725.7|0
1642060830000|2022-01-13 08:00:30|729|726.4|729|726.4|729|726.4|729|726.4|0
1642060840000|2022-01-13 08:00:40|728.77|726.17|729|726.4|729|726.4|728.77|726.17|0
1642060850000|2022-01-13 08:00:50|729.11|726.51|729|726.4|729.69|727.09|729|726.4|0
1642060860000|2022-01-13 08:01:00|729.34|726.74|729.69|727.09|729.92|727.32|729.34|726.74|0
1642060870000|2022-01-13 08:01:10|729.46|726.86|730.15|727.55|730.15|727.55|729.46|726.86|0
1642060880000|2022-01-13 08:01:20|729.69|727.09|729.92|727.32|730.15|727.55|729.69|727.09|0
1642060890000|2022-01-13 08:01:30|730.15|727.55|729.92|727.32|730.27|727.67|729.92|727.32|0
1642060900000|2022-01-13 08:01:40|729.69|727.09|728.88|726.28|729.69|727.09|728.88|726.28|0
1642060910000|2022-01-13 08:01:50|728.54|725.94|728.41|725.81|728.54|725.94|728.3|725.7|0
1642060920000|2022-01-13 08:02:00|728.54|725.94|728.77|726.17|728.77|726.17|728.54|725.94|0
1642060930000|2022-01-13 08:02:10|728.3|725.7|727.84|725.24|728.3|725.7|727.84|725.24|0
1642060940000|2022-01-13 08:02:20|728.07|725.47|729|726.4|729|726.4|728.07|725.47|0
1642060950000|2022-01-13 08:02:30|728.77|726.17|728.07|725.47|728.77|726.17|728.07|725.47|0
1642060960000|2022-01-13 08:02:40|727.95|725.35|728.07|725.47|728.3|725.7|727.95|725.35|0
1642060970000|2022-01-13 08:02:50|727.84|725.24|728.53|725.93|728.53|725.93|727.84|725.24|0
1642060980000|2022-01-13 08:03:00|728.41|725.81|728.53|725.93|728.53|725.93|728.3|725.7|0
1642060990000|2022-01-13 08:03:10|728.65|726.05|728.77|726.17|728.77|726.17|728.53|725.93|0
1642061000000|2022-01-13 08:03:20|729.23|726.63|729|726.4|729.23|726.63|729|726.4|0
1642061010000|2022-01-13 08:03:30|729.23|726.63|729|726.4|729.23|726.63|729|726.4|0
1642061020000|2022-01-13 08:03:40|729.23|726.63|729|726.4|729.23|726.63|728.77|726.17|0
1642061030000|2022-01-13 08:03:50|728.88|726.28|729|726.4|729|726.4|728.77|726.17|0
1642061040000|2022-01-13 08:04:00|728.65|726.05|729.23|726.63|729.23|726.63|728.65|726.05|0
1642061050000|2022-01-13 08:04:10|729.34|726.74|729.46|726.86|729.69|727.09|729.34|726.74|0
1642061060000|2022-01-13 08:04:20|729.23|726.63|729.23|726.63|729.46|726.86|729.23|726.63|0
1642061070000|2022-01-13 08:04:30|728.77|726.17|729.23|726.63|729.23|726.63|728.77|726.17|0
1642061080000|2022-01-13 08:04:40|729|726.4|729.23|726.63|729.23|726.63|729|726.4|0
1642061090000|2022-01-13 08:04:50|729.46|726.86|729.46|726.86|729.46|726.86|729.46|726.86|0
1642061100000|2022-01-13 08:05:00|729.16|727.16|729.39|727.39|729.62|727.62|729.16|727.16|0
1642061110000|2022-01-13 08:05:10|729.62|727.62|729.62|727.62|729.85|727.85|729.62|727.62|0
1642061120000|2022-01-13 08:05:20|729.85|727.85|729.73|727.73|729.85|727.85|729.62|727.62|0
1642061130000|2022-01-13 08:05:30|729.85|727.85|730.08|728.08|730.32|728.32|729.85|727.85|0
1642061140000|2022-01-13 08:05:40|729.39|727.39|729.85|727.85|729.85|727.85|729.39|727.39|0
1642061150000|2022-01-13 08:05:50|729.73|727.73|729.39|727.39|729.73|727.73|729.39|727.39|0
1642061160000|2022-01-13 08:06:00|729.85|727.85|729.85|727.85|729.85|727.85|729.85|727.85|0
1642061170000|2022-01-13 08:06:10|730.08|728.08|729.96|727.96|730.08|728.08|729.85|727.85|0
1642061180000|2022-01-13 08:06:20|730.08|728.08|730.08|728.08|730.08|728.08|730.08|728.08|0
1642061190000|2022-01-13 08:06:30|729.85|727.85|729.85|727.85|729.85|727.85|729.62|727.62|0
1642061200000|2022-01-13 08:06:40|729.62|727.62|729.39|727.39|729.62|727.62|729.39|727.39|0
1642061210000|2022-01-13 08:06:50|729.62|727.62|729.16|727.16|729.62|727.62|729.16|727.16|0
1642061220000|2022-01-13 08:07:00|729.04|727.04|729.04|727.04|729.16|727.16|729.04|727.04|0
1642061230000|2022-01-13 08:07:10|728.7|726.7|729.16|727.16|729.16|727.16|728.7|726.7|0
1642061240000|2022-01-13 08:07:20|728.7|726.7|729.39|727.39|729.39|727.39|728.7|726.7|0
1642061250000|2022-01-13 08:07:30|729.16|727.16|728.7|726.7|729.16|727.16|728.7|726.7|0
1642061260000|2022-01-13 08:07:40|728.57|726.57|728.7|726.7|728.7|726.7|728.57|726.57|0
1642061270000|2022-01-13 08:07:50|728.93|726.93|729.16|727.16|729.16|727.16|728.93|726.93|0
1642061280000|2022-01-13 08:08:00|729.39|727.39|729.39|727.39|729.39|727.39|729.39|727.39|0
1642061290000|2022-01-13 08:08:10|729.62|727.62|729.96|727.96|729.96|727.96|729.62|727.62|0
1642061300000|2022-01-13 08:08:20|730.08|728.08|730.08|728.08|730.08|728.08|729.85|727.85|0
1642061310000|2022-01-13 08:08:30|729.85|727.85|729.85|727.85|730.08|728.08|729.85|727.85|0
1642061320000|2022-01-13 08:08:40|730.08|728.08|729.62|727.62|730.08|728.08|729.62|727.62|0
1642061330000|2022-01-13 08:08:50|729.73|727.73|729.85|727.85|730.08|728.08|729.73|727.73|0
1642061340000|2022-01-13 08:09:00|729.96|727.96|730.08|728.08|730.08|728.08|729.96|727.96|0
1642061350000|2022-01-13 08:09:10|730.19|728.19|730.78|728.78|731.01|729.01|730.19|728.19|0
1642061360000|2022-01-13 08:09:20|730.54|728.54|730.54|728.54|730.54|728.54|730.54|728.54|0
1642061370000|2022-01-13 08:09:30|730.78|728.78|731.24|729.24|731.24|729.24|730.78|728.78|0
1642061380000|2022-01-13 08:09:40|731.01|729.01|731.93|729.93|731.93|729.93|731.01|729.01|0
1642061390000|2022-01-13 08:09:50|732.16|730.16|732.28|730.28|732.4|730.4|732.16|730.16|0
1642061400000|2022-01-13 08:10:00|732.51|730.51|732.86|730.86|732.86|730.86|732.51|730.51|0
1642061410000|2022-01-13 08:10:10|733.09|731.09|733.32|731.32|733.32|731.32|733.09|731.09|0
1642061420000|2022-01-13 08:10:20|733.55|731.55|733.32|731.32|733.55|731.55|733.32|731.32|0
1642061430000|2022-01-13 08:10:30|733.55|731.55|733.09|731.09|733.55|731.55|733.09|731.09|0
1642061440000|2022-01-13 08:10:40|732.4|730.4|732.74|730.74|732.86|730.86|732.4|730.4|0
1642061450000|2022-01-13 08:10:50|732.86|730.86|733.2|731.2|733.2|731.2|732.86|730.86|0
1642061460000|2022-01-13 08:11:00|733.32|731.32|733.09|731.09|733.32|731.32|733.09|731.09|0
1642061470000|2022-01-13 08:11:10|733.32|731.32|733.55|731.55|733.79|731.79|733.32|731.32|0
1642061480000|2022-01-13 08:11:20|733.79|731.79|733.66|731.66|733.79|731.79|733.66|731.66|0
1642061490000|2022-01-13 08:11:30|733.32|731.32|733.32|731.32|733.43|731.43|733.09|731.09|0
1642061500000|2022-01-13 08:11:40|733.55|731.55|733.09|731.09|733.55|731.55|733.09|731.09|0
1642061510000|2022-01-13 08:11:50|733.32|731.32|732.86|730.86|733.32|731.32|732.86|730.86|0
1642061520000|2022-01-13 08:12:00|733.2|731.2|733.9|731.9|734.02|732.02|733.2|731.2|0
1642061530000|2022-01-13 08:12:10|733.78|731.78|733.78|731.78|733.78|731.78|733.55|731.55|0
1642061540000|2022-01-13 08:12:20|733.55|731.55|733.43|731.43|733.55|731.55|733.32|731.32|0
1642061550000|2022-01-13 08:12:30|733.32|731.32|733.55|731.55|733.55|731.55|733.32|731.32|0
1642061560000|2022-01-13 08:12:40|733.78|731.78|734.25|732.25|734.25|732.25|733.78|731.78|0
1642061570000|2022-01-13 08:12:50|734.48|732.48|734.48|732.48|734.94|732.94|734.48|732.48|0
1642061580000|2022-01-13 08:13:00|734.25|732.25|734.02|732.02|734.25|732.25|734.02|732.02|0
1642061590000|2022-01-13 08:13:10|734.25|732.25|733.55|731.55|734.25|732.25|733.55|731.55|0
1642061600000|2022-01-13 08:13:20|734.13|732.13|733.78|731.78|734.13|732.13|733.78|731.78|0
1642061610000|2022-01-13 08:13:30|734.02|732.02|733.78|731.78|734.02|732.02|733.78|731.78|0
1642061620000|2022-01-13 08:13:40|733.55|731.55|733.32|731.32|734.02|732.02|733.32|731.32|0
1642061630000|2022-01-13 08:13:50|733.55|731.55|733.32|731.32|733.78|731.78|733.32|731.32|0
1642061640000|2022-01-13 08:14:00|733.55|731.55|733.78|731.78|733.9|731.9|733.55|731.55|0
1642061650000|2022-01-13 08:14:10|734.02|732.02|734.25|732.25|734.25|732.25|734.02|732.02|0
1642061660000|2022-01-13 08:14:20|734.48|732.48|734.94|732.94|734.94|732.94|734.48|732.48|0
1642061680000|2022-01-13 08:14:40|734.71|732.71|734.94|732.94|735.17|733.17|734.71|732.71|0
1642061690000|2022-01-13 08:14:50|734.82|732.82|734.48|732.48|734.82|732.82|734.48|732.48|0
1642061700000|2022-01-13 08:15:00|734.94|732.94|734.94|732.94|735.41|733.41|734.94|732.94|0
1642061710000|2022-01-13 08:15:10|734.82|732.82|734.94|732.94|734.94|732.94|734.71|732.71|0
1642061720000|2022-01-13 08:15:20|734.71|732.71|734.48|732.48|734.71|732.71|734.48|732.48|0
1642061730000|2022-01-13 08:15:30|734.71|732.71|734.94|732.94|735.17|733.17|734.71|732.71|0
1642061740000|2022-01-13 08:15:40|734.71|732.71|734.59|732.59|734.71|732.71|734.48|732.48|0
1642061750000|2022-01-13 08:15:50|734.71|732.71|734.59|732.59|734.94|732.94|734.59|732.59|0
1642061760000|2022-01-13 08:16:00|734.48|732.48|734.71|732.71|734.71|732.71|734.48|732.48|0
1642061770000|2022-01-13 08:16:10|734.48|732.48|735.17|733.17|735.17|733.17|734.48|732.48|0
1642061780000|2022-01-13 08:16:20|735.4|733.4|735.4|733.4|735.4|733.4|735.4|733.4|0
1642061790000|2022-01-13 08:16:30|735.64|733.64|735.4|733.4|735.64|733.64|735.4|733.4|0
1642061800000|2022-01-13 08:16:40|735.52|733.52|735.4|733.4|735.52|733.52|735.4|733.4|0
1642061810000|2022-01-13 08:16:50|735.17|733.17|735.64|733.64|735.87|733.87|735.17|733.17|0
1642061820000|2022-01-13 08:17:00|735.4|733.4|735.4|733.4|735.4|733.4|735.4|733.4|0
1642061830000|2022-01-13 08:17:10|735.64|733.64|736.1|734.1|736.1|734.1|735.64|733.64|0
1642061840000|2022-01-13 08:17:20|735.87|733.87|735.4|733.4|735.87|733.87|735.4|733.4|0
1642061850000|2022-01-13 08:17:30|735.17|733.17|735.52|733.52|735.52|733.52|735.17|733.17|0
1642061860000|2022-01-13 08:17:40|735.4|733.4|735.64|733.64|735.64|733.64|735.4|733.4|0
1642061870000|2022-01-13 08:17:50|735.4|733.4|734.94|732.94|735.4|733.4|734.94|732.94|0
1642061880000|2022-01-13 08:18:00|734.71|732.71|734.71|732.71|734.94|732.94|734.71|732.71|0
1642061890000|2022-01-13 08:18:10|734.59|732.59|734.48|732.48|734.59|732.59|734.48|732.48|0
1642061900000|2022-01-13 08:18:20|734.25|732.25|734.25|732.25|734.25|732.25|734.01|732.01|0
1642061910000|2022-01-13 08:18:30|734.01|732.01|733.78|731.78|734.01|732.01|733.78|731.78|0
1642061920000|2022-01-13 08:18:40|734.01|732.01|734.25|732.25|734.25|732.25|734.01|732.01|0
1642061930000|2022-01-13 08:18:50|734.01|732.01|733.78|731.78|734.01|732.01|733.78|731.78|0
1642061940000|2022-01-13 08:19:00|733.66|731.66|733.32|731.32|733.78|731.78|733.32|731.32|0
1642061950000|2022-01-13 08:19:10|733.55|731.55|733.32|731.32|733.55|731.55|733.32|731.32|0
1642061960000|2022-01-13 08:19:20|733.09|731.09|733.32|731.32|733.32|731.32|733.09|731.09|0
1642061970000|2022-01-13 08:19:30|733.55|731.55|734.01|732.01|734.01|732.01|733.55|731.55|0
1642061980000|2022-01-13 08:19:40|733.78|731.78|733.78|731.78|733.78|731.78|733.78|731.78|0
1642061990000|2022-01-13 08:19:50|734.01|732.01|734.24|732.24|734.24|732.24|734.01|732.01|0
1642062000000|2022-01-13 08:20:00|734.01|732.01|733.78|731.78|734.01|732.01|733.78|731.78|0
1642062010000|2022-01-13 08:20:10|733.55|731.55|734.24|732.24|734.24|732.24|733.55|731.55|0
1642062020000|2022-01-13 08:20:20|734.48|732.48|734.94|732.94|734.94|732.94|734.48|732.48|0
1642062030000|2022-01-13 08:20:30|735.17|733.17|735.75|733.75|735.75|733.75|735.17|733.17|0
1642062040000|2022-01-13 08:20:40|735.63|733.63|735.75|733.75|735.75|733.75|735.63|733.63|0
1642062050000|2022-01-13 08:20:50|735.87|733.87|736.1|734.1|736.1|734.1|735.63|733.63|0
1642062060000|2022-01-13 08:21:00|735.87|733.87|736.33|734.33|736.33|734.33|735.87|733.87|0
1642062070000|2022-01-13 08:21:10|736.56|734.56|736.56|734.56|736.56|734.56|736.33|734.33|0
1642062080000|2022-01-13 08:21:20|736.33|734.33|736.33|734.33|736.33|734.33|736.1|734.1|0
1642062090000|2022-01-13 08:21:30|736.21|734.21|736.21|734.21|736.21|734.21|736.21|734.21|0
1642062100000|2022-01-13 08:21:40|736.1|734.1|736.1|734.1|736.1|734.1|735.87|733.87|0
1642062110000|2022-01-13 08:21:50|736.21|734.21|736.33|734.33|736.33|734.33|736.1|734.1|0
1642062120000|2022-01-13 08:22:00|736.1|734.1|735.87|733.87|736.1|734.1|735.87|733.87|0
1642062130000|2022-01-13 08:22:10|735.4|733.4|735.17|733.17|735.4|733.4|735.17|733.17|0
1642062140000|2022-01-13 08:22:20|734.94|732.94|735.17|733.17|735.17|733.17|734.94|732.94|0
1642062150000|2022-01-13 08:22:30|735.05|733.05|734.94|732.94|735.17|733.17|734.94|732.94|0
1642062160000|2022-01-13 08:22:40|734.82|732.82|734.94|732.94|734.94|732.94|734.48|732.48|0
1642062170000|2022-01-13 08:22:50|734.71|732.71|735.4|733.4|735.4|733.4|734.71|732.71|0
1642062180000|2022-01-13 08:23:00|735.63|733.63|735.4|733.4|735.63|733.63|735.4|733.4|0
1642062190000|2022-01-13 08:23:10|735.63|733.63|735.63|733.63|735.63|733.63|735.51|733.51|0
1642062200000|2022-01-13 08:23:20|735.4|733.4|735.63|733.63|735.63|733.63|735.4|733.4|0
1642062210000|2022-01-13 08:23:30|736.1|734.1|736.56|734.56|736.56|734.56|736.1|734.1|0
1642062220000|2022-01-13 08:23:40|736.33|734.33|736.33|734.33|736.56|734.56|736.33|734.33|0
1642062230000|2022-01-13 08:23:50|736.44|734.44|736.56|734.56|736.56|734.56|736.44|734.44|0
1642062240000|2022-01-13 08:24:00|736.79|734.79|736.56|734.56|737.02|735.02|736.56|734.56|0
1642062250000|2022-01-13 08:24:10|736.33|734.33|736.33|734.33|736.33|734.33|736.33|734.33|0
1642062260000|2022-01-13 08:24:20|736.1|734.1|736.33|734.33|736.33|734.33|736.1|734.1|0
1642062270000|2022-01-13 08:24:30|736.21|734.21|736.44|734.44|736.44|734.44|736.1|734.1|0
1642062280000|2022-01-13 08:24:40|736.33|734.33|736.79|734.79|736.79|734.79|736.33|734.33|0
1642062290000|2022-01-13 08:24:50|737.02|735.02|737.26|735.26|737.26|735.26|736.79|734.79|0
1642062300000|2022-01-13 08:25:00|737.49|735.49|737.6|735.6|737.6|735.6|737.49|735.49|0
1642062310000|2022-01-13 08:25:10|737.49|735.49|737.26|735.26|737.49|735.49|737.26|735.26|0
1642062320000|2022-01-13 08:25:20|736.79|734.79|736.1|734.1|737.02|735.02|736.1|734.1|0
1642062330000|2022-01-13 08:25:30|736.33|734.33|736.9|734.9|736.9|734.9|736.33|734.33|0
1642062340000|2022-01-13 08:25:40|736.67|734.67|736.79|734.79|736.79|734.79|736.56|734.56|0
1642062360000|2022-01-13 08:26:00|736.56|734.56|736.33|734.33|736.56|734.56|736.33|734.33|0
1642062370000|2022-01-13 08:26:10|736.56|734.56|736.9|734.9|736.9|734.9|736.56|734.56|0
1642062380000|2022-01-13 08:26:20|737.25|735.25|737.72|735.72|737.72|735.72|737.25|735.25|0
1642062390000|2022-01-13 08:26:30|737.95|735.95|737.49|735.49|737.95|735.95|737.49|735.49|0
1642062400000|2022-01-13 08:26:40|737.6|735.6|737.6|735.6|737.6|735.6|737.6|735.6|0
1642062410000|2022-01-13 08:26:50|737.49|735.49|737.95|735.95|737.95|735.95|737.49|735.49|0
1642062420000|2022-01-13 08:27:00|738.18|736.18|738.65|736.65|738.65|736.65|738.18|736.18|0
1642062430000|2022-01-13 08:27:10|738.88|736.88|738.41|736.41|738.88|736.88|738.41|736.41|0
1642062440000|2022-01-13 08:27:20|738.65|736.65|738.65|736.65|738.65|736.65|738.65|736.65|0
1642062450000|2022-01-13 08:27:30|738.41|736.41|738.65|736.65|738.65|736.65|738.41|736.41|0
1642062460000|2022-01-13 08:27:40|738.41|736.41|738.88|736.88|738.88|736.88|738.41|736.41|0
1642062470000|2022-01-13 08:27:50|738.65|736.65|738.88|736.88|738.88|736.88|738.65|736.65|0
1642062480000|2022-01-13 08:28:00|738.65|736.65|738.65|736.65|739.11|737.11|738.65|736.65|0
1642062490000|2022-01-13 08:28:10|738.41|736.41|738.29|736.29|738.41|736.41|738.29|736.29|0
1642062500000|2022-01-13 08:28:20|738.18|736.18|737.95|735.95|738.18|736.18|737.95|735.95|0
1642062510000|2022-01-13 08:28:30|738.18|736.18|738.41|736.41|738.41|736.41|737.95|735.95|0
1642062520000|2022-01-13 08:28:40|738.18|736.18|737.95|735.95|738.41|736.41|737.95|735.95|0
1642062530000|2022-01-13 08:28:50|738.06|736.06|737.95|735.95|738.18|736.18|737.95|735.95|0
1642062540000|2022-01-13 08:29:00|737.72|735.72|737.95|735.95|738.18|736.18|737.72|735.72|0
1642062550000|2022-01-13 08:29:10|738.18|736.18|738.18|736.18|738.41|736.41|738.18|736.18|0
1642062560000|2022-01-13 08:29:20|737.95|735.95|737.95|735.95|738.18|736.18|737.95|735.95|0
1642062570000|2022-01-13 08:29:30|737.72|735.72|737.95|735.95|737.95|735.95|737.72|735.72|0
1642062580000|2022-01-13 08:29:40|738.18|736.18|738.88|736.88|738.88|736.88|738.18|736.18|0
1642062600000|2022-01-13 08:30:00|739.11|737.11|738.41|736.41|739.11|737.11|738.41|736.41|0
1642062610000|2022-01-13 08:30:10|738.64|736.64|738.88|736.88|738.88|736.88|738.52|736.52|0
1642062620000|2022-01-13 08:30:20|738.64|736.64|738.64|736.64|738.64|736.64|738.64|736.64|0
1642062630000|2022-01-13 08:30:30|738.88|736.88|738.64|736.64|738.88|736.88|738.64|736.64|0
1642062640000|2022-01-13 08:30:40|738.52|736.52|738.64|736.64|738.64|736.64|738.52|736.52|0
1642062650000|2022-01-13 08:30:50|738.88|736.88|738.88|736.88|738.88|736.88|738.64|736.64|0
1642062660000|2022-01-13 08:31:00|738.64|736.64|739.34|737.34|739.34|737.34|738.64|736.64|0
1642062670000|2022-01-13 08:31:10|739.11|737.11|739.34|737.34|739.34|737.34|739.11|737.11|0
1642062680000|2022-01-13 08:31:20|739.11|737.11|739.34|737.34|739.34|737.34|739.11|737.11|0
1642062690000|2022-01-13 08:31:30|739.57|737.57|739.57|737.57|739.57|737.57|739.57|737.57|0
1642062700000|2022-01-13 08:31:40|739.8|737.8|740.04|738.04|740.04|738.04|739.8|737.8|0
1642062710000|2022-01-13 08:31:50|740.96|738.96|740.27|738.27|740.96|738.96|740.27|738.27|0
1642062720000|2022-01-13 08:32:00|740.04|738.04|739.92|737.92|740.5|738.5|739.92|737.92|0
1642062730000|2022-01-13 08:32:10|739.8|737.8|739.8|737.8|740.04|738.04|739.8|737.8|0
1642062740000|2022-01-13 08:32:20|739.57|737.57|739.57|737.57|739.57|737.57|739.57|737.57|0
1642062750000|2022-01-13 08:32:30|739.34|737.34|739.11|737.11|739.34|737.34|739.11|737.11|0
1642062760000|2022-01-13 08:32:40|738.88|736.88|738.88|736.88|738.88|736.88|738.88|736.88|0
1642062770000|2022-01-13 08:32:50|738.64|736.64|738.64|736.64|738.64|736.64|738.64|736.64|0
1642062780000|2022-01-13 08:33:00|738.88|736.88|738.88|736.88|738.88|736.88|738.64|736.64|0
1642062790000|2022-01-13 08:33:10|738.64|736.64|738.88|736.88|739.11|737.11|738.64|736.64|0
1642062800000|2022-01-13 08:33:20|739.11|737.11|738.88|736.88|739.11|737.11|738.88|736.88|0
1642062810000|2022-01-13 08:33:30|739.11|737.11|738.64|736.64|739.11|737.11|738.64|736.64|0
1642062820000|2022-01-13 08:33:40|738.75|736.75|738.41|736.41|738.75|736.75|738.41|736.41|0
1642062830000|2022-01-13 08:33:50|738.18|736.18|738.64|736.64|738.64|736.64|738.18|736.18|0
1642062840000|2022-01-13 08:34:00|738.87|736.87|739.22|737.22|739.22|737.22|738.87|736.87|0
1642062850000|2022-01-13 08:34:10|739.34|737.34|739.45|737.45|739.57|737.57|739.34|737.34|0
1642062860000|2022-01-13 08:34:20|739.22|737.22|739.11|737.11|739.22|737.22|739.11|737.11|0
1642062870000|2022-01-13 08:34:30|738.87|736.87|738.99|736.99|738.99|736.99|738.87|736.87|0
1642062880000|2022-01-13 08:34:40|739.11|737.11|738.87|736.87|739.11|737.11|738.87|736.87|0
1642062890000|2022-01-13 08:34:50|739.11|737.11|738.41|736.41|739.11|737.11|738.41|736.41|0
1642062900000|2022-01-13 08:35:00|738.29|736.29|738.06|736.06|738.29|736.29|737.95|735.95|0
1642062910000|2022-01-13 08:35:10|737.95|735.95|738.06|736.06|738.18|736.18|737.95|735.95|0
1642062920000|2022-01-13 08:35:20|738.18|736.18|737.95|735.95|738.18|736.18|737.95|735.95|0
1642062940000|2022-01-13 08:35:40|737.71|735.71|737.95|735.95|737.95|735.95|737.71|735.71|0
1642062950000|2022-01-13 08:35:50|737.71|735.71|737.95|735.95|737.95|735.95|737.71|735.71|0
1642062960000|2022-01-13 08:36:00|737.71|735.71|737.48|735.48|737.71|735.71|737.48|735.48|0
1642062970000|2022-01-13 08:36:10|737.71|735.71|737.83|735.83|737.95|735.95|737.71|735.71|0
1642062980000|2022-01-13 08:36:20|737.71|735.71|737.71|735.71|737.95|735.95|737.71|735.71|0
1642062990000|2022-01-13 08:36:30|737.48|735.48|737.48|735.48|737.48|735.48|737.48|735.48|0
1642063000000|2022-01-13 08:36:40|737.25|735.25|737.25|735.25|737.25|735.25|737.25|735.25|0
1642063020000|2022-01-13 08:37:00|737.02|735.02|737.02|735.02|737.02|735.02|737.02|735.02|0
1642063030000|2022-01-13 08:37:10|736.9|734.9|736.79|734.79|736.9|734.9|736.79|734.79|0
1642063040000|2022-01-13 08:37:20|736.55|734.55|736.55|734.55|736.79|734.79|736.55|734.55|0
1642063050000|2022-01-13 08:37:30|736.67|734.67|736.55|734.55|736.79|734.79|736.55|734.55|0
1642063060000|2022-01-13 08:37:40|736.32|734.32|736.32|734.32|736.32|734.32|736.32|734.32|0
1642063070000|2022-01-13 08:37:50|736.09|734.09|736.32|734.32|736.32|734.32|736.09|734.09|0
1642063080000|2022-01-13 08:38:00|736.55|734.55|736.55|734.55|736.55|734.55|736.55|734.55|0
1642063090000|2022-01-13 08:38:10|736.43|734.43|736.67|734.67|736.67|734.67|736.43|734.43|0
1642063100000|2022-01-13 08:38:20|736.79|734.79|736.55|734.55|736.79|734.79|736.55|734.55|0
1642063110000|2022-01-13 08:38:30|736.79|734.79|736.79|734.79|736.79|734.79|736.55|734.55|0
1642063120000|2022-01-13 08:38:40|736.55|734.55|736.55|734.55|736.55|734.55|736.55|734.55|0
1642063130000|2022-01-13 08:38:50|736.67|734.67|736.55|734.55|736.67|734.67|736.55|734.55|0
1642063140000|2022-01-13 08:39:00|736.79|734.79|736.55|734.55|736.79|734.79|736.55|734.55|0
1642063150000|2022-01-13 08:39:10|736.32|734.32|737.02|735.02|737.02|735.02|736.32|734.32|0
1642063160000|2022-01-13 08:39:20|736.79|734.79|737.02|735.02|737.02|735.02|736.79|734.79|0
1642063170000|2022-01-13 08:39:30|736.79|734.79|736.55|734.55|736.79|734.79|736.55|734.55|0
1642063180000|2022-01-13 08:39:40|736.79|734.79|736.79|734.79|736.79|734.79|736.79|734.79|0
1642063200000|2022-01-13 08:40:00|736.66|734.66|736.55|734.55|736.79|734.79|736.55|734.55|0
1642063210000|2022-01-13 08:40:10|736.79|734.79|737.02|735.02|737.02|735.02|736.55|734.55|0
1642063220000|2022-01-13 08:40:20|737.25|735.25|737.48|735.48|737.48|735.48|737.25|735.25|0
1642063230000|2022-01-13 08:40:30|737.36|735.36|737.36|735.36|737.48|735.48|737.25|735.25|0
1642063240000|2022-01-13 08:40:40|737.48|735.48|737.59|735.59|737.59|735.59|737.36|735.36|0
1642063250000|2022-01-13 08:40:50|737.48|735.48|737.71|735.71|737.71|735.71|737.36|735.36|0
1642063260000|2022-01-13 08:41:00|738.18|736.18|738.18|736.18|738.29|736.29|738.18|736.18|0
1642063270000|2022-01-13 08:41:10|737.94|735.94|737.94|735.94|737.94|735.94|737.94|735.94|0
1642063280000|2022-01-13 08:41:20|738.18|736.18|737.94|735.94|738.18|736.18|737.94|735.94|0
1642063290000|2022-01-13 08:41:30|737.48|735.48|737.36|735.36|737.48|735.48|737.36|735.36|0
1642063300000|2022-01-13 08:41:40|737.48|735.48|737.59|735.59|737.59|735.59|737.25|735.25|0
1642063310000|2022-01-13 08:41:50|737.71|735.71|737.71|735.71|737.94|735.94|737.71|735.71|0
1642063320000|2022-01-13 08:42:00|737.59|735.59|737.59|735.59|737.59|735.59|737.59|735.59|0
1642063330000|2022-01-13 08:42:10|737.48|735.48|737.48|735.48|737.48|735.48|737.48|735.48|0
1642063340000|2022-01-13 08:42:20|737.25|735.25|737.25|735.25|737.25|735.25|737.25|735.25|0
1642063350000|2022-01-13 08:42:30|737.13|735.13|737.13|735.13|737.13|735.13|737.13|735.13|0
1642063360000|2022-01-13 08:42:40|737.25|735.25|736.66|734.66|737.25|735.25|736.66|734.66|0
1642063370000|2022-01-13 08:42:50|736.78|734.78|736.55|734.55|736.78|734.78|736.55|734.55|0
1642063380000|2022-01-13 08:43:00|736.78|734.78|736.55|734.55|736.78|734.78|736.55|734.55|0
1642063400000|2022-01-13 08:43:20|736.43|734.43|736.32|734.32|736.43|734.43|736.32|734.32|0
1642063410000|2022-01-13 08:43:30|736.55|734.55|736.55|734.55|736.55|734.55|736.43|734.43|0
1642063420000|2022-01-13 08:43:40|736.78|734.78|736.78|734.78|736.78|734.78|736.78|734.78|0
1642063430000|2022-01-13 08:43:50|736.66|734.66|736.78|734.78|736.78|734.78|736.66|734.66|0
1642063440000|2022-01-13 08:44:00|736.66|734.66|737.02|735.02|737.02|735.02|736.66|734.66|0
1642063450000|2022-01-13 08:44:10|736.66|734.66|737.25|735.25|737.25|735.25|736.66|734.66|0
1642063460000|2022-01-13 08:44:20|737.02|735.02|737.48|735.48|737.48|735.48|737.02|735.02|0
1642063470000|2022-01-13 08:44:30|737.71|735.71|737.94|735.94|737.94|735.94|737.71|735.71|0
1642063490000|2022-01-13 08:44:50|738.17|736.17|737.94|735.94|738.17|736.17|737.94|735.94|0
1642063500000|2022-01-13 08:45:00|737.71|735.71|737.94|735.94|737.94|735.94|737.71|735.71|0
1642063510000|2022-01-13 08:45:10|738.17|736.17|738.17|736.17|738.17|736.17|738.17|736.17|0
1642063520000|2022-01-13 08:45:20|738.29|736.29|739.1|737.1|739.1|737.1|738.29|736.29|0
1642063530000|2022-01-13 08:45:30|738.87|736.87|738.75|736.75|738.87|736.87|738.75|736.75|0
1642063540000|2022-01-13 08:45:40|738.64|736.64|738.87|736.87|738.87|736.87|738.64|736.64|0
1642063550000|2022-01-13 08:45:50|738.98|736.98|739.1|737.1|739.1|737.1|738.98|736.98|0
1642063560000|2022-01-13 08:46:00|738.87|736.87|738.87|736.87|738.87|736.87|738.87|736.87|0
1642063570000|2022-01-13 08:46:10|738.75|736.75|738.41|736.41|738.75|736.75|738.41|736.41|0
1642063580000|2022-01-13 08:46:20|738.64|736.64|738.87|736.87|738.87|736.87|738.64|736.64|0
1642063590000|2022-01-13 08:46:30|738.75|736.75|738.64|736.64|738.87|736.87|738.64|736.64|0
1642063600000|2022-01-13 08:46:40|738.87|736.87|738.52|736.52|738.87|736.87|738.52|736.52|0
1642063610000|2022-01-13 08:46:50|738.64|736.64|738.87|736.87|738.87|736.87|738.64|736.64|0
1642063620000|2022-01-13 08:47:00|738.64|736.64|738.41|736.41|738.64|736.64|738.41|736.41|0
1642063630000|2022-01-13 08:47:10|738.64|736.64|738.87|736.87|738.87|736.87|738.64|736.64|0
1642063640000|2022-01-13 08:47:20|738.64|736.64|738.64|736.64|738.87|736.87|738.41|736.41|0
1642063650000|2022-01-13 08:47:30|738.52|736.52|738.64|736.64|738.87|736.87|738.52|736.52|0
1642063660000|2022-01-13 08:47:40|738.52|736.52|738.41|736.41|738.52|736.52|738.41|736.41|0
1642063670000|2022-01-13 08:47:50|738.28|736.28|738.28|736.28|738.28|736.28|738.28|736.28|0
1642063680000|2022-01-13 08:48:00|738.17|736.17|738.17|736.17|738.17|736.17|738.17|736.17|0
1642063700000|2022-01-13 08:48:20|738.41|736.41|738.41|736.41|738.64|736.64|738.41|736.41|0
1642063710000|2022-01-13 08:48:30|738.28|736.28|738.17|736.17|738.28|736.28|738.05|736.05|0
1642063720000|2022-01-13 08:48:40|737.71|735.71|737.71|735.71|737.71|735.71|737.71|735.71|0
1642063730000|2022-01-13 08:48:50|737.82|735.82|737.71|735.71|737.94|735.94|737.71|735.71|0
1642063740000|2022-01-13 08:49:00|737.48|735.48|737.48|735.48|737.48|735.48|737.48|735.48|0
1642063750000|2022-01-13 08:49:10|737.71|735.71|737.71|735.71|737.82|735.82|737.71|735.71|0
1642063760000|2022-01-13 08:49:20|737.48|735.48|737.48|735.48|737.48|735.48|737.48|735.48|0
1642063770000|2022-01-13 08:49:30|737.71|735.71|737.48|735.48|737.71|735.71|737.48|735.48|0
1642063780000|2022-01-13 08:49:40|737.25|735.25|737.25|735.25|737.25|735.25|737.01|735.01|0
1642063790000|2022-01-13 08:49:50|737.01|735.01|737.12|735.12|737.12|735.12|737.01|735.01|0
1642063800000|2022-01-13 08:50:00|737.36|735.36|737.24|735.24|737.36|735.36|737.24|735.24|0
1642063810000|2022-01-13 08:50:10|737.01|735.01|737.01|735.01|737.01|735.01|737.01|735.01|0
1642063820000|2022-01-13 08:50:20|736.78|734.78|737.01|735.01|737.01|735.01|736.78|734.78|0
1642063830000|2022-01-13 08:50:30|737.24|735.24|737.48|735.48|737.48|735.48|737.24|735.24|0
1642063840000|2022-01-13 08:50:40|737.24|735.24|737.24|735.24|737.24|735.24|737.24|735.24|0
1642063850000|2022-01-13 08:50:50|737.01|735.01|736.89|734.89|737.01|735.01|736.89|734.89|0
1642063860000|2022-01-13 08:51:00|736.78|734.78|736.89|734.89|736.89|734.89|736.78|734.78|0
1642063870000|2022-01-13 08:51:10|736.66|734.66|736.55|734.55|736.66|734.66|736.55|734.55|0
1642063880000|2022-01-13 08:51:20|736.32|734.32|736.32|734.32|736.32|734.32|736.32|734.32|0
1642063890000|2022-01-13 08:51:30|736.55|734.55|736.55|734.55|736.55|734.55|736.32|734.32|0
1642063900000|2022-01-13 08:51:40|736.32|734.32|736.32|734.32|736.32|734.32|736.32|734.32|0
1642063910000|2022-01-13 08:51:50|736.09|734.09|735.85|733.85|736.09|734.09|735.85|733.85|0
1642063920000|2022-01-13 08:52:00|736.09|734.09|735.96|733.96|736.09|734.09|735.85|733.85|0
1642063930000|2022-01-13 08:52:10|735.85|733.85|736.32|734.32|736.32|734.32|735.85|733.85|0
1642063940000|2022-01-13 08:52:20|736.43|734.43|736.43|734.43|736.43|734.43|736.43|734.43|0
1642063950000|2022-01-13 08:52:30|736.55|734.55|736.55|734.55|736.78|734.78|736.55|734.55|0
1642063970000|2022-01-13 08:52:50|736.43|734.43|736.08|734.08|736.43|734.43|736.08|734.08|0
1642063980000|2022-01-13 08:53:00|736.2|734.2|735.62|733.62|736.2|734.2|735.62|733.62|0
1642063990000|2022-01-13 08:53:10|735.39|733.39|735.16|733.16|735.39|733.39|734.93|732.93|0
1642064000000|2022-01-13 08:53:20|734.93|732.93|735.16|733.16|735.16|733.16|734.93|732.93|0
1642064010000|2022-01-13 08:53:30|735.39|733.39|735.39|733.39|735.39|733.39|735.16|733.16|0
1642064020000|2022-01-13 08:53:40|735.5|733.5|735.62|733.62|735.62|733.62|735.39|733.39|0
1642064030000|2022-01-13 08:53:50|735.85|733.85|735.85|733.85|735.85|733.85|735.85|733.85|0
1642064040000|2022-01-13 08:54:00|735.62|733.62|735.62|733.62|735.62|733.62|735.62|733.62|0
1642064050000|2022-01-13 08:54:10|735.96|733.96|735.96|733.96|735.96|733.96|735.96|733.96|0
1642064060000|2022-01-13 08:54:20|735.85|733.85|735.62|733.62|735.85|733.85|735.62|733.62|0
1642064070000|2022-01-13 08:54:30|735.39|733.39|735.39|733.39|735.39|733.39|735.16|733.16|0
1642064080000|2022-01-13 08:54:40|735.16|733.16|735.27|733.27|735.27|733.27|735.16|733.16|0
1642064090000|2022-01-13 08:54:50|735.16|733.16|734.93|732.93|735.16|733.16|734.93|732.93|0
1642064100000|2022-01-13 08:55:00|734.69|732.69|734.93|732.93|734.93|732.93|734.69|732.69|0
1642064120000|2022-01-13 08:55:20|734.69|732.69|734.92|732.92|734.92|732.92|734.69|732.69|0
1642064140000|2022-01-13 08:55:40|734.69|732.69|734.92|732.92|734.92|732.92|734.69|732.69|0
1642064150000|2022-01-13 08:55:50|734.69|732.69|735.16|733.16|735.16|733.16|734.69|732.69|0
1642064160000|2022-01-13 08:56:00|735.39|733.39|735.39|733.39|735.39|733.39|735.16|733.16|0
1642064170000|2022-01-13 08:56:10|735.5|733.5|735.62|733.62|735.62|733.62|735.5|733.5|0
1642064180000|2022-01-13 08:56:20|735.85|733.85|735.85|733.85|735.85|733.85|735.85|733.85|0
1642064190000|2022-01-13 08:56:30|735.62|733.62|735.62|733.62|735.62|733.62|735.62|733.62|0
1642064200000|2022-01-13 08:56:40|735.73|733.73|735.85|733.85|735.85|733.85|735.62|733.62|0
1642064210000|2022-01-13 08:56:50|735.62|733.62|735.39|733.39|735.62|733.62|735.39|733.39|0
1642064220000|2022-01-13 08:57:00|735.27|733.27|735.27|733.27|735.27|733.27|735.27|733.27|0
1642064230000|2022-01-13 08:57:10|735.39|733.39|735.27|733.27|735.39|733.39|735.27|733.27|0
1642064240000|2022-01-13 08:57:20|735.16|733.16|735.16|733.16|735.16|733.16|735.16|733.16|0
1642064250000|2022-01-13 08:57:30|735.04|733.04|734.69|732.69|735.04|733.04|734.69|732.69|0
1642064260000|2022-01-13 08:57:40|734.92|732.92|734.69|732.69|734.92|732.92|734.69|732.69|0
1642064270000|2022-01-13 08:57:50|734.92|732.92|734.92|732.92|734.92|732.92|734.92|732.92|0
1642064280000|2022-01-13 08:58:00|734.57|732.57|734.46|732.46|734.57|732.57|734.46|732.46|0
1642064290000|2022-01-13 08:58:10|734.69|732.69|734.46|732.46|734.69|732.69|734.46|732.46|0
1642064300000|2022-01-13 08:58:20|734.69|732.69|734.69|732.69|734.69|732.69|734.69|732.69|0
1642064310000|2022-01-13 08:58:30|734.57|732.57|734.57|732.57|734.69|732.69|734.57|732.57|0
1642064320000|2022-01-13 08:58:40|734.69|732.69|734.69|732.69|734.69|732.69|734.69|732.69|0
1642064330000|2022-01-13 08:58:50|734.92|732.92|734.92|732.92|734.92|732.92|734.92|732.92|0
1642064340000|2022-01-13 08:59:00|734.69|732.69|734.69|732.69|734.69|732.69|734.69|732.69|0
1642064350000|2022-01-13 08:59:10|734.46|732.46|734.69|732.69|734.69|732.69|734.46|732.46|0
1642064360000|2022-01-13 08:59:20|734.8|732.8|734.69|732.69|734.92|732.92|734.69|732.69|0
1642064380000|2022-01-13 08:59:40|734.92|732.92|734.69|732.69|734.92|732.92|734.69|732.69|0
1642064390000|2022-01-13 08:59:50|734.92|732.92|734.92|732.92|734.92|732.92|734.92|732.92|0
1642064400000|2022-01-13 09:00:00|735.15|733.15|735.39|733.39|735.39|733.39|735.15|733.15|0
1642064410000|2022-01-13 09:00:10|735.62|733.62|735.62|733.62|735.62|733.62|735.5|733.5|0
1642064420000|2022-01-13 09:00:20|735.73|733.73|735.39|733.39|735.73|733.73|735.39|733.39|0
1642064430000|2022-01-13 09:00:30|735.15|733.15|734.92|732.92|735.15|733.15|734.92|732.92|0
1642064440000|2022-01-13 09:00:40|735.03|733.03|734.8|732.8|735.03|733.03|734.8|732.8|0
1642064450000|2022-01-13 09:00:50|734.69|732.69|734.46|732.46|734.69|732.69|734.46|732.46|0
1642064460000|2022-01-13 09:01:00|734.69|732.69|734|732|734.69|732.69|734|732|0
1642064470000|2022-01-13 09:01:10|733.76|731.76|734|732|734.23|732.23|733.76|731.76|0
1642064490000|2022-01-13 09:01:30|733.76|731.76|733.53|731.53|733.76|731.76|733.53|731.53|0
1642064500000|2022-01-13 09:01:40|733.76|731.76|734|732|734|732|733.76|731.76|0
1642064510000|2022-01-13 09:01:50|734.23|732.23|734.46|732.46|734.46|732.46|734.23|732.23|0
1642064520000|2022-01-13 09:02:00|734.69|732.69|734.23|732.23|734.69|732.69|734.23|732.23|0
1642064530000|2022-01-13 09:02:10|734.34|732.34|734.23|732.23|734.46|732.46|734.23|732.23|0
1642064540000|2022-01-13 09:02:20|734.46|732.46|734.46|732.46|734.46|732.46|734.46|732.46|0
1642064550000|2022-01-13 09:02:30|734.23|732.23|734.46|732.46|734.46|732.46|734.23|732.23|0
1642064560000|2022-01-13 09:02:40|734.92|732.92|734.69|732.69|734.92|732.92|734.69|732.69|0
1642064580000|2022-01-13 09:03:00|734.46|732.46|734.46|732.46|734.46|732.46|734.46|732.46|0
1642064600000|2022-01-13 09:03:20|734.23|732.23|734.23|732.23|734.23|732.23|734.23|732.23|0
1642064610000|2022-01-13 09:03:30|734.46|732.46|734.46|732.46|734.46|732.46|734.46|732.46|0
1642064630000|2022-01-13 09:03:50|734.23|732.23|734.46|732.46|734.46|732.46|734.23|732.23|0
1642064640000|2022-01-13 09:04:00|734.23|732.23|733.53|731.53|734.23|732.23|733.53|731.53|0
1642064650000|2022-01-13 09:04:10|733.3|731.3|733.3|731.3|733.3|731.3|733.3|731.3|0
1642064660000|2022-01-13 09:04:20|733.07|731.07|732.84|730.84|733.07|731.07|732.84|730.84|0
1642064670000|2022-01-13 09:04:30|732.6|730.6|732.37|730.37|732.6|730.6|732.37|730.37|0
1642064680000|2022-01-13 09:04:40|732.6|730.6|732.14|730.14|732.6|730.6|732.14|730.14|0
1642064690000|2022-01-13 09:04:50|732.6|730.6|732.84|730.84|732.84|730.84|732.48|730.48|0
1642064700000|2022-01-13 09:05:00|733.53|731.53|733.07|731.07|733.53|731.53|732.84|730.84|0
1642064710000|2022-01-13 09:05:10|733.18|731.18|733.07|731.07|733.18|731.18|733.07|731.07|0
1642064720000|2022-01-13 09:05:20|733.3|731.3|733.53|731.53|733.53|731.53|733.07|731.07|0
1642064730000|2022-01-13 09:05:30|733.3|731.3|733.07|731.07|733.41|731.41|733.07|731.07|0
1642064740000|2022-01-13 09:05:40|733.3|731.3|733.07|731.07|733.3|731.3|733.07|731.07|0
1642064750000|2022-01-13 09:05:50|733.53|731.53|733.3|731.3|733.53|731.53|733.3|731.3|0
1642064760000|2022-01-13 09:06:00|733.07|731.07|733.3|731.3|733.3|731.3|733.07|731.07|0
1642064770000|2022-01-13 09:06:10|733.53|731.53|733.53|731.53|733.53|731.53|733.53|731.53|0
1642064780000|2022-01-13 09:06:20|733.3|731.3|733.3|731.3|733.3|731.3|733.3|731.3|0
1642064790000|2022-01-13 09:06:30|733.18|731.18|733.3|731.3|733.3|731.3|733.18|731.18|0
1642064800000|2022-01-13 09:06:40|733.07|731.07|733.18|731.18|733.18|731.18|733.07|731.07|0
1642064810000|2022-01-13 09:06:50|733.07|731.07|733.53|731.53|733.53|731.53|733.07|731.07|0
1642064820000|2022-01-13 09:07:00|733.3|731.3|733.07|731.07|733.3|731.3|732.84|730.84|0
1642064830000|2022-01-13 09:07:10|733.18|731.18|733.07|731.07|733.3|731.3|733.07|731.07|0
1642064840000|2022-01-13 09:07:20|732.84|730.84|733.3|731.3|733.3|731.3|732.84|730.84|0
1642064850000|2022-01-13 09:07:30|733.64|731.64|733.76|731.76|733.76|731.76|733.64|731.64|0
1642064860000|2022-01-13 09:07:40|733.99|731.99|733.99|731.99|733.99|731.99|733.87|731.87|0
1642064870000|2022-01-13 09:07:50|734.22|732.22|734.22|732.22|734.22|732.22|734.22|732.22|0
1642064880000|2022-01-13 09:08:00|734.46|732.46|734.46|732.46|734.46|732.46|734.46|732.46|0
1642064890000|2022-01-13 09:08:10|734.69|732.69|734.69|732.69|734.69|732.69|734.69|732.69|0
1642064910000|2022-01-13 09:08:30|734.46|732.46|734.22|732.22|734.46|732.46|733.99|731.99|0
1642064920000|2022-01-13 09:08:40|733.99|731.99|733.64|731.64|733.99|731.99|733.53|731.53|0
1642064930000|2022-01-13 09:08:50|733.53|731.53|733.53|731.53|733.53|731.53|733.53|731.53|0
1642064940000|2022-01-13 09:09:00|733.64|731.64|733.99|731.99|733.99|731.99|733.64|731.64|0
1642064950000|2022-01-13 09:09:10|733.87|731.87|733.99|731.99|733.99|731.99|733.87|731.87|0
1642064960000|2022-01-13 09:09:20|733.87|731.87|734.46|732.46|734.46|732.46|733.87|731.87|0
1642064970000|2022-01-13 09:09:30|734.57|732.57|734.69|732.69|734.69|732.69|734.57|732.57|0
1642064980000|2022-01-13 09:09:40|734.46|732.46|734.57|732.57|734.57|732.57|734.46|732.46|0
1642064990000|2022-01-13 09:09:50|734.69|732.69|734.34|732.34|734.69|732.69|734.34|732.34|0
1642065000000|2022-01-13 09:10:00|733.53|731.53|733.64|731.64|733.76|731.76|733.53|731.53|0
1642065010000|2022-01-13 09:10:10|733.76|731.76|733.76|731.76|733.76|731.76|733.64|731.64|0
1642065020000|2022-01-13 09:10:20|733.87|731.87|733.76|731.76|733.87|731.87|733.76|731.76|0
1642065040000|2022-01-13 09:10:40|733.53|731.53|733.64|731.64|733.64|731.64|733.53|731.53|0
1642065050000|2022-01-13 09:10:50|733.76|731.76|733.3|731.3|733.76|731.76|733.3|731.3|0
1642065060000|2022-01-13 09:11:00|733.53|731.53|733.53|731.53|733.53|731.53|733.41|731.41|0
1642065070000|2022-01-13 09:11:10|733.3|731.3|733.07|731.07|733.3|731.3|733.07|731.07|0
1642065080000|2022-01-13 09:11:20|732.83|730.83|732.6|730.6|732.83|730.83|732.6|730.6|0
1642065090000|2022-01-13 09:11:30|732.83|730.83|733.07|731.07|733.07|731.07|732.83|730.83|0
1642065100000|2022-01-13 09:11:40|733.18|731.18|733.06|731.06|733.18|731.18|733.06|731.06|0
1642065120000|2022-01-13 09:12:00|733.18|731.18|733.3|731.3|733.3|731.3|733.06|731.06|0
1642065130000|2022-01-13 09:12:10|733.53|731.53|733.76|731.76|733.76|731.76|733.53|731.53|0
1642065140000|2022-01-13 09:12:20|733.53|731.53|733.76|731.76|733.76|731.76|733.53|731.53|0
1642065150000|2022-01-13 09:12:30|733.53|731.53|733.41|731.41|733.53|731.53|733.41|731.41|0
1642065160000|2022-01-13 09:12:40|733.53|731.53|733.53|731.53|733.76|731.76|733.53|731.53|0
1642065170000|2022-01-13 09:12:50|733.76|731.76|733.76|731.76|733.76|731.76|733.64|731.64|0
1642065180000|2022-01-13 09:13:00|733.53|731.53|733.99|731.99|734.1|732.1|733.53|731.53|0
1642065200000|2022-01-13 09:13:20|733.76|731.76|733.99|731.99|733.99|731.99|733.76|731.76|0
1642065210000|2022-01-13 09:13:30|733.76|731.76|733.53|731.53|733.76|731.76|733.53|731.53|0
1642065220000|2022-01-13 09:13:40|733.76|731.76|733.76|731.76|733.76|731.76|733.76|731.76|0
1642065230000|2022-01-13 09:13:50|733.64|731.64|733.76|731.76|733.76|731.76|733.64|731.64|0
1642065240000|2022-01-13 09:14:00|733.53|731.53|733.06|731.06|733.53|731.53|733.06|731.06|0
1642065250000|2022-01-13 09:14:10|732.94|730.94|732.94|730.94|733.06|731.06|732.94|730.94|0
1642065260000|2022-01-13 09:14:20|732.83|730.83|732.6|730.6|732.83|730.83|732.6|730.6|0
1642065270000|2022-01-13 09:14:30|732.37|730.37|732.6|730.6|732.83|730.83|732.37|730.37|0
1642065280000|2022-01-13 09:14:40|732.83|730.83|732.6|730.6|732.83|730.83|732.6|730.6|0
1642065290000|2022-01-13 09:14:50|732.83|730.83|732.71|730.71|732.83|730.83|732.71|730.71|0
1642065300000|2022-01-13 09:15:00|731.91|729.91|731.91|729.91|731.91|729.91|731.91|729.91|0
1642065310000|2022-01-13 09:15:10|731.67|729.67|731.91|729.91|731.91|729.91|731.67|729.67|0
1642065320000|2022-01-13 09:15:20|731.67|729.67|731.91|729.91|731.91|729.91|731.67|729.67|0
1642065330000|2022-01-13 09:15:30|732.14|730.14|731.91|729.91|732.14|730.14|731.91|729.91|0
1642065350000|2022-01-13 09:15:50|732.02|730.02|731.67|729.67|732.02|730.02|731.67|729.67|0
1642065360000|2022-01-13 09:16:00|731.91|729.91|731.44|729.44|731.91|729.91|731.44|729.44|0
1642065370000|2022-01-13 09:16:10|731.67|729.67|731.91|729.91|731.91|729.91|731.67|729.67|0
1642065380000|2022-01-13 09:16:20|732.14|730.14|732.14|730.14|732.37|730.37|732.14|730.14|0
1642065390000|2022-01-13 09:16:30|732.02|730.02|732.02|730.02|732.02|730.02|732.02|730.02|0
1642065400000|2022-01-13 09:16:40|732.14|730.14|732.37|730.37|732.48|730.48|732.14|730.14|0
1642065410000|2022-01-13 09:16:50|731.91|729.91|731.67|729.67|731.91|729.91|731.67|729.67|0
1642065420000|2022-01-13 09:17:00|731.44|729.44|731.67|729.67|731.67|729.67|731.44|729.44|0
1642065430000|2022-01-13 09:17:10|731.91|729.91|731.44|729.44|731.91|729.91|731.44|729.44|0
1642065440000|2022-01-13 09:17:20|731.55|729.55|731.9|729.9|731.9|729.9|731.55|729.55|0
1642065450000|2022-01-13 09:17:30|731.67|729.67|731.67|729.67|731.78|729.78|731.67|729.67|0
1642065460000|2022-01-13 09:17:40|731.9|729.9|732.14|730.14|732.14|730.14|731.9|729.9|0
1642065470000|2022-01-13 09:17:50|732.25|730.25|732.14|730.14|732.25|730.25|732.02|730.02|0
1642065480000|2022-01-13 09:18:00|731.9|729.9|731.9|729.9|731.9|729.9|731.9|729.9|0
1642065490000|2022-01-13 09:18:10|732.02|730.02|732.02|730.02|732.02|730.02|731.9|729.9|0
1642065500000|2022-01-13 09:18:20|732.14|730.14|731.67|729.67|732.14|730.14|731.67|729.67|0
1642065510000|2022-01-13 09:18:30|731.55|729.55|731.55|729.55|731.55|729.55|731.44|729.44|0
1642065520000|2022-01-13 09:18:40|731.67|729.67|731.44|729.44|731.67|729.67|731.44|729.44|0
1642065530000|2022-01-13 09:18:50|731.67|729.67|731.67|729.67|731.67|729.67|731.67|729.67|0
1642065540000|2022-01-13 09:19:00|731.44|729.44|731.67|729.67|731.67|729.67|731.44|729.44|0
1642065560000|2022-01-13 09:19:20|731.9|729.9|731.9|729.9|731.9|729.9|731.9|729.9|0
1642065570000|2022-01-13 09:19:30|732.14|730.14|732.14|730.14|732.14|730.14|732.14|730.14|0
1642065580000|2022-01-13 09:19:40|732.37|730.37|732.6|730.6|732.6|730.6|732.37|730.37|0
1642065590000|2022-01-13 09:19:50|732.83|730.83|733.06|731.06|733.06|731.06|732.83|730.83|0
1642065600000|2022-01-13 09:20:00|732.83|730.83|733.06|731.06|733.06|731.06|732.83|730.83|0
1642065610000|2022-01-13 09:20:10|733.17|731.17|733.06|731.06|733.17|731.17|733.06|731.06|0
1642065620000|2022-01-13 09:20:20|733.17|731.17|733.52|731.52|733.52|731.52|733.06|731.06|0
1642065630000|2022-01-13 09:20:30|733.64|731.64|733.64|731.64|733.76|731.76|733.64|731.64|0
1642065640000|2022-01-13 09:20:40|733.76|731.76|733.76|731.76|733.76|731.76|733.52|731.52|0
1642065650000|2022-01-13 09:20:50|733.87|731.87|733.99|731.99|734.22|732.22|733.87|731.87|0
1642065660000|2022-01-13 09:21:00|734.1|732.1|733.99|731.99|734.1|732.1|733.76|731.76|0
1642065670000|2022-01-13 09:21:10|733.76|731.76|734.22|732.22|734.22|732.22|733.76|731.76|0
1642065680000|2022-01-13 09:21:20|733.99|731.99|734.1|732.1|734.22|732.22|733.99|731.99|0
1642065690000|2022-01-13 09:21:30|733.99|731.99|733.99|731.99|733.99|731.99|733.99|731.99|0
1642065700000|2022-01-13 09:21:40|734.22|732.22|734.22|732.22|734.22|732.22|734.22|732.22|0
1642065710000|2022-01-13 09:21:50|734.45|732.45|734.45|732.45|734.45|732.45|734.33|732.33|0
1642065720000|2022-01-13 09:22:00|734.68|732.68|734.45|732.45|734.68|732.68|734.45|732.45|0
1642065740000|2022-01-13 09:22:20|734.22|732.22|734.33|732.33|734.33|732.33|734.22|732.22|0
1642065750000|2022-01-13 09:22:30|734.22|732.22|734.22|732.22|734.22|732.22|733.99|731.99|0
1642065760000|2022-01-13 09:22:40|734.45|732.45|734.45|732.45|734.45|732.45|734.45|732.45|0
1642065770000|2022-01-13 09:22:50|734.68|732.68|734.45|732.45|734.68|732.68|734.45|732.45|0
1642065780000|2022-01-13 09:23:00|734.22|732.22|734.45|732.45|734.45|732.45|734.22|732.22|0
1642065790000|2022-01-13 09:23:10|734.22|732.22|734.22|732.22|734.45|732.45|734.22|732.22|0
1642065800000|2022-01-13 09:23:20|733.99|731.99|733.99|731.99|733.99|731.99|733.99|731.99|0
1642065810000|2022-01-13 09:23:30|734.22|732.22|734.22|732.22|734.22|732.22|734.22|732.22|0
1642065830000|2022-01-13 09:23:50|734.45|732.45|734.45|732.45|734.45|732.45|734.45|732.45|0
1642065840000|2022-01-13 09:24:00|734.68|732.68|734.68|732.68|734.68|732.68|734.45|732.45|0
1642065850000|2022-01-13 09:24:10|734.56|732.56|734.45|732.45|734.56|732.56|734.45|732.45|0
1642065860000|2022-01-13 09:24:20|734.68|732.68|734.68|732.68|734.68|732.68|734.68|732.68|0
1642065870000|2022-01-13 09:24:30|734.45|732.45|734.22|732.22|734.45|732.45|734.22|732.22|0
1642065880000|2022-01-13 09:24:40|734.45|732.45|734.22|732.22|734.45|732.45|734.22|732.22|0
1642065900000|2022-01-13 09:25:00|734.1|732.1|733.99|731.99|734.22|732.22|733.99|731.99|0
1642065910000|2022-01-13 09:25:10|734.22|732.22|734.45|732.45|734.45|732.45|734.22|732.22|0
1642065920000|2022-01-13 09:25:20|734.22|732.22|734.45|732.45|734.45|732.45|734.22|732.22|0
1642065940000|2022-01-13 09:25:40|734.68|732.68|734.91|732.91|734.91|732.91|734.68|732.68|0
1642065950000|2022-01-13 09:25:50|734.79|732.79|734.33|732.33|734.79|732.79|734.33|732.33|0
1642065960000|2022-01-13 09:26:00|734.22|732.22|734.45|732.45|734.45|732.45|734.22|732.22|0
1642065980000|2022-01-13 09:26:20|734.22|732.22|734.1|732.1|734.22|732.22|734.1|732.1|0
1642065990000|2022-01-13 09:26:30|733.75|731.75|733.99|731.99|733.99|731.99|733.75|731.75|0
1642066010000|2022-01-13 09:26:50|734.1|732.1|734.1|732.1|734.1|732.1|734.1|732.1|0
1642066020000|2022-01-13 09:27:00|734.22|732.22|734.1|732.1|734.22|732.22|733.99|731.99|0
1642066030000|2022-01-13 09:27:10|733.98|731.98|734.22|732.22|734.22|732.22|733.98|731.98|0
1642066040000|2022-01-13 09:27:20|734.1|732.1|734.45|732.45|734.45|732.45|734.1|732.1|0
1642066050000|2022-01-13 09:27:30|734.68|732.68|734.91|732.91|734.91|732.91|734.68|732.68|0
1642066060000|2022-01-13 09:27:40|734.79|732.79|734.79|732.79|734.79|732.79|734.68|732.68|0
1642066070000|2022-01-13 09:27:50|734.68|732.68|734.68|732.68|734.68|732.68|734.68|732.68|0
1642066080000|2022-01-13 09:28:00|734.45|732.45|734.56|732.56|734.56|732.56|734.45|732.45|0
1642066090000|2022-01-13 09:28:10|734.68|732.68|734.56|732.56|734.68|732.68|734.56|732.56|0
1642066100000|2022-01-13 09:28:20|734.45|732.45|734.68|732.68|734.68|732.68|734.45|732.45|0
1642066120000|2022-01-13 09:28:40|734.91|732.91|735.14|733.14|735.14|733.14|734.91|732.91|0
1642066130000|2022-01-13 09:28:50|735.37|733.37|735.02|733.02|735.37|733.37|735.02|733.02|0
1642066140000|2022-01-13 09:29:00|735.14|733.14|735.37|733.37|735.37|733.37|735.14|733.14|0
1642066150000|2022-01-13 09:29:10|735.61|733.61|735.37|733.37|735.61|733.61|735.37|733.37|0
1642066170000|2022-01-13 09:29:30|735.14|733.14|735.14|733.14|735.14|733.14|735.14|733.14|0
1642066190000|2022-01-13 09:29:50|735.37|733.37|735.37|733.37|735.37|733.37|735.37|733.37|0
1642066200000|2022-01-13 09:30:00|735.49|733.49|735.37|733.37|735.49|733.49|735.25|733.25|0
1642066210000|2022-01-13 09:30:10|735.49|733.49|735.49|733.49|735.49|733.49|735.49|733.49|0
1642066220000|2022-01-13 09:30:20|735.37|733.37|735.61|733.61|735.61|733.61|735.37|733.37|0
1642066240000|2022-01-13 09:30:40|735.37|733.37|735.48|733.48|735.48|733.48|735.37|733.37|0
1642066250000|2022-01-13 09:30:50|735.61|733.61|735.37|733.37|735.61|733.61|735.37|733.37|0
1642066260000|2022-01-13 09:31:00|735.25|733.25|735.25|733.25|735.25|733.25|735.25|733.25|0
1642066270000|2022-01-13 09:31:10|735.14|733.14|735.25|733.25|735.25|733.25|735.14|733.14|0
1642066280000|2022-01-13 09:31:20|735.37|733.37|735.37|733.37|735.37|733.37|735.37|733.37|0
1642066300000|2022-01-13 09:31:40|735.14|733.14|735.37|733.37|735.37|733.37|735.14|733.14|0
1642066310000|2022-01-13 09:31:50|735.6|733.6|735.48|733.48|735.6|733.6|735.48|733.48|0
1642066320000|2022-01-13 09:32:00|735.37|733.37|735.6|733.6|735.6|733.6|735.37|733.37|0
1642066330000|2022-01-13 09:32:10|735.48|733.48|735.6|733.6|735.6|733.6|735.37|733.37|0
1642066340000|2022-01-13 09:32:20|735.48|733.48|736.07|734.07|736.07|734.07|735.48|733.48|0
1642066350000|2022-01-13 09:32:30|735.84|733.84|736.07|734.07|736.07|734.07|735.84|733.84|0
1642066360000|2022-01-13 09:32:40|735.84|733.84|735.6|733.6|735.84|733.84|735.48|733.48|0
1642066380000|2022-01-13 09:33:00|735.72|733.72|735.72|733.72|735.72|733.72|735.72|733.72|0
1642066390000|2022-01-13 09:33:10|735.6|733.6|735.14|733.14|735.72|733.72|735.14|733.14|0
1642066400000|2022-01-13 09:33:20|735.25|733.25|735.37|733.37|735.37|733.37|735.25|733.25|0
1642066410000|2022-01-13 09:33:30|735.48|733.48|735.6|733.6|735.6|733.6|735.48|733.48|0
1642066420000|2022-01-13 09:33:40|735.48|733.48|735.37|733.37|735.48|733.48|735.37|733.37|0
1642066450000|2022-01-13 09:34:10|735.6|733.6|735.6|733.6|735.6|733.6|735.6|733.6|0
1642066460000|2022-01-13 09:34:20|735.37|733.37|735.72|733.72|735.72|733.72|735.37|733.37|0
1642066470000|2022-01-13 09:34:30|735.6|733.6|735.6|733.6|735.84|733.84|735.6|733.6|0
1642066480000|2022-01-13 09:34:40|735.72|733.72|735.84|733.84|736.07|734.07|735.72|733.72|0
1642066490000|2022-01-13 09:34:50|735.71|733.71|735.71|733.71|735.71|733.71|735.71|733.71|0
1642066500000|2022-01-13 09:35:00|735.48|733.48|735.6|733.6|735.6|733.6|735.48|733.48|0
1642066510000|2022-01-13 09:35:10|735.71|733.71|735.6|733.6|735.71|733.71|735.6|733.6|0
1642066530000|2022-01-13 09:35:30|735.84|733.84|735.84|733.84|735.84|733.84|735.71|733.71|0
1642066540000|2022-01-13 09:35:40|735.6|733.6|735.84|733.84|735.84|733.84|735.6|733.6|0
1642066550000|2022-01-13 09:35:50|735.71|733.71|735.84|733.84|735.84|733.84|735.71|733.71|0
1642066560000|2022-01-13 09:36:00|735.83|733.83|736.07|734.07|736.07|734.07|735.83|733.83|0
1642066570000|2022-01-13 09:36:10|736.18|734.18|736.18|734.18|736.18|734.18|736.18|734.18|0
1642066580000|2022-01-13 09:36:20|736.07|734.07|736.18|734.18|736.3|734.3|736.07|734.07|0
1642066590000|2022-01-13 09:36:30|736.3|734.3|736.07|734.07|736.3|734.3|736.07|734.07|0
1642066600000|2022-01-13 09:36:40|736.3|734.3|735.95|733.95|736.3|734.3|735.95|733.95|0
1642066610000|2022-01-13 09:36:50|736.07|734.07|736.07|734.07|736.07|734.07|735.95|733.95|0
1642066620000|2022-01-13 09:37:00|735.83|733.83|735.83|733.83|735.83|733.83|735.83|733.83|0
1642066630000|2022-01-13 09:37:10|735.95|733.95|736.07|734.07|736.07|734.07|735.95|733.95|0
1642066640000|2022-01-13 09:37:20|735.83|733.83|735.95|733.95|735.95|733.95|735.83|733.83|0
1642066650000|2022-01-13 09:37:30|735.83|733.83|735.95|733.95|736.07|734.07|735.83|733.83|0
1642066660000|2022-01-13 09:37:40|735.83|733.83|735.83|733.83|735.83|733.83|735.83|733.83|0
1642066670000|2022-01-13 09:37:50|735.6|733.6|735.48|733.48|735.6|733.6|735.48|733.48|0
1642066680000|2022-01-13 09:38:00|735.25|733.25|735.37|733.37|735.37|733.37|735.25|733.25|0
1642066700000|2022-01-13 09:38:20|735.48|733.48|735.48|733.48|735.48|733.48|735.48|733.48|0
1642066710000|2022-01-13 09:38:30|735.37|733.37|735.6|733.6|735.6|733.6|735.37|733.37|0
1642066720000|2022-01-13 09:38:40|735.37|733.37|735.37|733.37|735.6|733.6|735.37|733.37|0
1642066730000|2022-01-13 09:38:50|735.6|733.6|735.6|733.6|735.6|733.6|735.6|733.6|0
1642066740000|2022-01-13 09:39:00|735.37|733.37|735.6|733.6|735.6|733.6|735.37|733.37|0
1642066750000|2022-01-13 09:39:10|735.83|733.83|735.71|733.71|735.83|733.83|735.71|733.71|0
1642066760000|2022-01-13 09:39:20|735.83|733.83|736.07|734.07|736.07|734.07|735.71|733.71|0
1642066770000|2022-01-13 09:39:30|736.18|734.18|736.3|734.3|736.3|734.3|736.07|734.07|0
1642066780000|2022-01-13 09:39:40|736.18|734.18|736.18|734.18|736.18|734.18|736.18|734.18|0
1642066790000|2022-01-13 09:39:50|736.07|734.07|736.07|734.07|736.07|734.07|736.07|734.07|0
1642066810000|2022-01-13 09:40:10|736.06|734.06|736.06|734.06|736.06|734.06|736.06|734.06|0
1642066830000|2022-01-13 09:40:30|735.83|733.83|736.06|734.06|736.06|734.06|735.83|733.83|0
1642066840000|2022-01-13 09:40:40|735.83|733.83|735.83|733.83|735.83|733.83|735.83|733.83|0
1642066850000|2022-01-13 09:40:50|735.94|733.94|735.83|733.83|735.94|733.94|735.83|733.83|0
1642066860000|2022-01-13 09:41:00|735.94|733.94|736.06|734.06|736.06|734.06|735.94|733.94|0
1642066880000|2022-01-13 09:41:20|735.83|733.83|735.83|733.83|735.83|733.83|735.83|733.83|0
1642066890000|2022-01-13 09:41:30|735.6|733.6|735.83|733.83|735.83|733.83|735.6|733.6|0
1642066900000|2022-01-13 09:41:40|735.6|733.6|735.6|733.6|735.6|733.6|735.6|733.6|0
1642066910000|2022-01-13 09:41:50|735.71|733.71|735.71|733.71|735.71|733.71|735.71|733.71|0
1642066920000|2022-01-13 09:42:00|735.37|733.37|735.6|733.6|735.6|733.6|735.37|733.37|0
1642066930000|2022-01-13 09:42:10|735.83|733.83|736.06|734.06|736.06|734.06|735.83|733.83|0
1642066940000|2022-01-13 09:42:20|735.83|733.83|735.83|733.83|735.83|733.83|735.83|733.83|0
1642066970000|2022-01-13 09:42:50|735.6|733.6|735.6|733.6|735.6|733.6|735.6|733.6|0
1642066980000|2022-01-13 09:43:00|735.71|733.71|735.71|733.71|735.71|733.71|735.71|733.71|0
1642066990000|2022-01-13 09:43:10|735.94|733.94|735.94|733.94|735.94|733.94|735.83|733.83|0
1642067000000|2022-01-13 09:43:20|735.83|733.83|736.06|734.06|736.06|734.06|735.83|733.83|0
1642067010000|2022-01-13 09:43:30|736.17|734.17|735.83|733.83|736.3|734.3|735.83|733.83|0
1642067020000|2022-01-13 09:43:40|736.06|734.06|736.06|734.06|736.06|734.06|736.06|734.06|0
1642067030000|2022-01-13 09:43:50|736.3|734.3|736.3|734.3|736.3|734.3|736.3|734.3|0
1642067040000|2022-01-13 09:44:00|736.53|734.53|736.53|734.53|736.53|734.53|736.3|734.3|0
1642067050000|2022-01-13 09:44:10|736.64|734.64|736.53|734.53|736.64|734.64|736.53|734.53|0
1642067060000|2022-01-13 09:44:20|736.76|734.76|736.53|734.53|736.76|734.76|736.53|734.53|0
1642067090000|2022-01-13 09:44:50|736.29|734.29|736.29|734.29|736.29|734.29|736.29|734.29|0
1642067100000|2022-01-13 09:45:00|736.17|734.17|736.06|734.06|736.29|734.29|736.06|734.06|0
1642067110000|2022-01-13 09:45:10|736.29|734.29|736.29|734.29|736.29|734.29|736.06|734.06|0
1642067120000|2022-01-13 09:45:20|736.17|734.17|736.29|734.29|736.29|734.29|736.06|734.06|0
1642067130000|2022-01-13 09:45:30|736.06|734.06|736.06|734.06|736.17|734.17|736.06|734.06|0
1642067140000|2022-01-13 09:45:40|735.83|733.83|735.83|733.83|735.83|733.83|735.6|733.6|0
1642067150000|2022-01-13 09:45:50|736.06|734.06|736.06|734.06|736.06|734.06|735.83|733.83|0
1642067160000|2022-01-13 09:46:00|735.83|733.83|736.06|734.06|736.06|734.06|735.83|733.83|0
1642067180000|2022-01-13 09:46:20|736.17|734.17|736.17|734.17|736.17|734.17|736.17|734.17|0
1642067190000|2022-01-13 09:46:30|736.29|734.29|735.83|733.83|736.29|734.29|735.83|733.83|0
1642067200000|2022-01-13 09:46:40|735.71|733.71|735.71|733.71|735.71|733.71|735.71|733.71|0
1642067210000|2022-01-13 09:46:50|735.6|733.6|735.6|733.6|735.71|733.71|735.6|733.6|0
1642067220000|2022-01-13 09:47:00|735.37|733.37|735.6|733.6|735.6|733.6|735.37|733.37|0
1642067230000|2022-01-13 09:47:10|735.37|733.37|735.6|733.6|735.6|733.6|735.37|733.37|0
1642067240000|2022-01-13 09:47:20|735.37|733.37|735.13|733.13|735.37|733.37|734.9|732.9|0
1642067250000|2022-01-13 09:47:30|735.37|733.37|735.37|733.37|735.37|733.37|735.37|733.37|0
1642067270000|2022-01-13 09:47:50|735.6|733.6|735.6|733.6|735.6|733.6|735.6|733.6|0
1642067280000|2022-01-13 09:48:00|735.13|733.13|735.13|733.13|735.13|733.13|735.13|733.13|0
1642067290000|2022-01-13 09:48:10|735.37|733.37|735.37|733.37|735.37|733.37|735.37|733.37|0
1642067300000|2022-01-13 09:48:20|735.48|733.48|735.48|733.48|735.48|733.48|735.48|733.48|0
1642067310000|2022-01-13 09:48:30|735.37|733.37|735.37|733.37|735.6|733.6|735.37|733.37|0
1642067330000|2022-01-13 09:48:50|735.13|733.13|735.37|733.37|735.37|733.37|735.13|733.13|0
1642067350000|2022-01-13 09:49:10|734.9|732.9|734.67|732.67|734.9|732.9|734.44|732.44|0
1642067360000|2022-01-13 09:49:20|734.44|732.44|734.67|732.67|734.67|732.67|734.44|732.44|0
1642067380000|2022-01-13 09:49:40|734.9|732.9|734.78|732.78|734.9|732.9|734.78|732.78|0
1642067390000|2022-01-13 09:49:50|734.67|732.67|734.67|732.67|734.67|732.67|734.67|732.67|0
1642067400000|2022-01-13 09:50:00|734.21|732.21|734.21|732.21|734.44|732.44|734.21|732.21|0
1642067410000|2022-01-13 09:50:10|734.44|732.44|734.21|732.21|734.44|732.44|734.21|732.21|0
1642067420000|2022-01-13 09:50:20|734.44|732.44|734.44|732.44|734.44|732.44|734.44|732.44|0
1642067430000|2022-01-13 09:50:30|734.21|732.21|734.44|732.44|734.44|732.44|734.21|732.21|0
1642067440000|2022-01-13 09:50:40|734.32|732.32|734.21|732.21|734.32|732.32|734.21|732.21|0
1642067460000|2022-01-13 09:51:00|734.44|732.44|734.44|732.44|734.44|732.44|734.44|732.44|0
1642067470000|2022-01-13 09:51:10|734.21|732.21|734.44|732.44|734.44|732.44|734.21|732.21|0
1642067490000|2022-01-13 09:51:30|734.21|732.21|734.21|732.21|734.21|732.21|734.21|732.21|0
1642067500000|2022-01-13 09:51:40|734.44|732.44|734.44|732.44|734.44|732.44|734.44|732.44|0
1642067530000|2022-01-13 09:52:10|735.13|733.13|735.13|733.13|735.36|733.36|735.13|733.13|0
1642067540000|2022-01-13 09:52:20|735.24|733.24|735.36|733.36|735.36|733.36|735.24|733.24|0
1642067570000|2022-01-13 09:52:50|735.6|733.6|735.6|733.6|735.6|733.6|735.6|733.6|0
1642067580000|2022-01-13 09:53:00|735.83|733.83|735.6|733.6|735.83|733.83|735.6|733.6|0
1642067590000|2022-01-13 09:53:10|735.71|733.71|735.83|733.83|735.83|733.83|735.71|733.71|0
1642067610000|2022-01-13 09:53:30|736.06|734.06|736.06|734.06|736.06|734.06|736.06|734.06|0
1642067630000|2022-01-13 09:53:50|736.29|734.29|736.29|734.29|736.52|734.52|736.29|734.29|0
1642067650000|2022-01-13 09:54:10|736.06|734.06|736.06|734.06|736.06|734.06|736.06|734.06|0
1642067660000|2022-01-13 09:54:20|735.83|733.83|735.83|733.83|735.83|733.83|735.83|733.83|0
1642067670000|2022-01-13 09:54:30|735.6|733.6|735.6|733.6|735.6|733.6|735.6|733.6|0
1642067680000|2022-01-13 09:54:40|735.71|733.71|735.6|733.6|735.83|733.83|735.6|733.6|0
1642067690000|2022-01-13 09:54:50|735.83|733.83|735.71|733.71|735.83|733.83|735.6|733.6|0
1642067710000|2022-01-13 09:55:10|735.6|733.6|735.6|733.6|735.83|733.83|735.6|733.6|0
1642067720000|2022-01-13 09:55:20|735.71|733.71|735.36|733.36|735.71|733.71|735.36|733.36|0
1642067730000|2022-01-13 09:55:30|735.13|733.13|735.36|733.36|735.36|733.36|735.13|733.13|0
1642067750000|2022-01-13 09:55:50|735.47|733.47|735.59|733.59|735.59|733.59|735.47|733.47|0
1642067760000|2022-01-13 09:56:00|735.36|733.36|735.36|733.36|735.36|733.36|735.36|733.36|0
1642067770000|2022-01-13 09:56:10|735.13|733.13|734.9|732.9|735.13|733.13|734.9|732.9|0
1642067780000|2022-01-13 09:56:20|735.01|733.01|735.36|733.36|735.36|733.36|735.01|733.01|0
1642067790000|2022-01-13 09:56:30|735.59|733.59|735.59|733.59|735.59|733.59|735.59|733.59|0
1642067800000|2022-01-13 09:56:40|735.83|733.83|735.59|733.59|735.83|733.83|735.59|733.59|0
1642067810000|2022-01-13 09:56:50|735.71|733.71|735.71|733.71|735.71|733.71|735.59|733.59|0
1642067820000|2022-01-13 09:57:00|735.83|733.83|735.83|733.83|735.83|733.83|735.83|733.83|0
1642067830000|2022-01-13 09:57:10|735.71|733.71|735.83|733.83|735.83|733.83|735.71|733.71|0
1642067870000|2022-01-13 09:57:50|735.59|733.59|735.59|733.59|735.59|733.59|735.59|733.59|0
1642067910000|2022-01-13 09:58:30|735.71|733.71|735.71|733.71|735.83|733.83|735.59|733.59|0
1642067920000|2022-01-13 09:58:40|735.59|733.59|735.7|733.7|735.7|733.7|735.59|733.59|0
1642067930000|2022-01-13 09:58:50|735.83|733.83|735.83|733.83|735.83|733.83|735.7|733.7|0
1642067940000|2022-01-13 09:59:00|735.59|733.59|735.7|733.7|735.83|733.83|735.59|733.59|0
1642067950000|2022-01-13 09:59:10|735.83|733.83|735.83|733.83|735.83|733.83|735.83|733.83|0
1642067960000|2022-01-13 09:59:20|735.59|733.59|735.59|733.59|735.59|733.59|735.59|733.59|0
1642067970000|2022-01-13 09:59:30|735.47|733.47|735.59|733.59|735.59|733.59|735.36|733.36|0
1642067980000|2022-01-13 09:59:40|735.7|733.7|735.83|733.83|735.83|733.83|735.7|733.7|0
1642067990000|2022-01-13 09:59:50|735.82|733.82|735.82|733.82|735.82|733.82|735.82|733.82|0
1642068000000|2022-01-13 10:00:00|736.75|734.75|736.98|734.98|736.98|734.98|736.75|734.75|0
1642068010000|2022-01-13 10:00:10|737.22|735.22|737.1|735.1|737.22|735.22|736.98|734.98|0
1642068020000|2022-01-13 10:00:20|737.45|735.45|737.22|735.22|737.45|735.45|737.22|735.22|0
1642068030000|2022-01-13 10:00:30|736.98|734.98|736.98|734.98|736.98|734.98|736.98|734.98|0
1642068050000|2022-01-13 10:00:50|737.09|735.09|736.75|734.75|737.22|735.22|736.75|734.75|0
1642068060000|2022-01-13 10:01:00|736.98|734.98|737.22|735.22|737.22|735.22|736.98|734.98|0
1642068070000|2022-01-13 10:01:10|736.98|734.98|737.45|735.45|737.45|735.45|736.98|734.98|0
1642068080000|2022-01-13 10:01:20|737.22|735.22|737.22|735.22|737.22|735.22|737.22|735.22|0
1642068090000|2022-01-13 10:01:30|736.98|734.98|736.52|734.52|736.98|734.98|736.52|734.52|0
1642068100000|2022-01-13 10:01:40|736.29|734.29|736.29|734.29|736.29|734.29|736.29|734.29|0
1642068110000|2022-01-13 10:01:50|736.52|734.52|736.75|734.75|736.75|734.75|736.4|734.4|0
1642068120000|2022-01-13 10:02:00|736.52|734.52|736.52|734.52|736.75|734.75|736.52|734.52|0
1642068130000|2022-01-13 10:02:10|736.75|734.75|736.75|734.75|736.75|734.75|736.75|734.75|0
1642068160000|2022-01-13 10:02:40|736.98|734.98|736.75|734.75|736.98|734.98|736.75|734.75|0
1642068170000|2022-01-13 10:02:50|736.86|734.86|736.98|734.98|736.98|734.98|736.86|734.86|0
1642068180000|2022-01-13 10:03:00|737.21|735.21|737.21|735.21|737.21|735.21|736.98|734.98|0
1642068190000|2022-01-13 10:03:10|737.45|735.45|737.09|735.09|737.45|735.45|737.09|735.09|0
1642068200000|2022-01-13 10:03:20|736.98|734.98|736.75|734.75|736.98|734.98|736.75|734.75|0
1642068220000|2022-01-13 10:03:40|736.63|734.63|736.52|734.52|736.75|734.75|736.52|734.52|0
1642068230000|2022-01-13 10:03:50|736.75|734.75|736.75|734.75|736.75|734.75|736.75|734.75|0
1642068240000|2022-01-13 10:04:00|736.86|734.86|736.86|734.86|736.86|734.86|736.86|734.86|0
1642068250000|2022-01-13 10:04:10|736.98|734.98|736.75|734.75|736.98|734.98|736.52|734.52|0
1642068260000|2022-01-13 10:04:20|736.86|734.86|736.86|734.86|736.86|734.86|736.86|734.86|0
1642068270000|2022-01-13 10:04:30|736.98|734.98|736.86|734.86|736.98|734.98|736.86|734.86|0
1642068280000|2022-01-13 10:04:40|736.75|734.75|736.29|734.29|736.75|734.75|736.29|734.29|0
1642068290000|2022-01-13 10:04:50|736.52|734.52|736.52|734.52|736.52|734.52|736.52|734.52|0
1642068300000|2022-01-13 10:05:00|736.29|734.29|736.52|734.52|736.75|734.75|736.29|734.29|0
1642068310000|2022-01-13 10:05:10|736.75|734.75|736.75|734.75|736.75|734.75|736.75|734.75|0
1642068320000|2022-01-13 10:05:20|736.98|734.98|737.21|735.21|737.21|735.21|736.98|734.98|0
1642068330000|2022-01-13 10:05:30|737.45|735.45|737.45|735.45|737.45|735.45|737.21|735.21|0
1642068340000|2022-01-13 10:05:40|737.32|735.32|737.45|735.45|737.45|735.45|736.98|734.98|0
1642068350000|2022-01-13 10:05:50|737.68|735.68|737.68|735.68|737.68|735.68|737.45|735.45|0
1642068360000|2022-01-13 10:06:00|737.45|735.45|737.45|735.45|737.45|735.45|737.45|735.45|0
1642068370000|2022-01-13 10:06:10|737.68|735.68|736.98|734.98|737.68|735.68|736.98|734.98|0
1642068380000|2022-01-13 10:06:20|737.21|735.21|737.21|735.21|737.21|735.21|737.21|735.21|0
1642068390000|2022-01-13 10:06:30|736.98|734.98|736.98|734.98|736.98|734.98|736.98|734.98|0
1642068400000|2022-01-13 10:06:40|737.21|735.21|737.21|735.21|737.21|735.21|737.09|735.09|0
1642068410000|2022-01-13 10:06:50|737.32|735.32|737.32|735.32|737.32|735.32|737.32|735.32|0
1642068420000|2022-01-13 10:07:00|737.44|735.44|737.44|735.44|737.44|735.44|737.44|735.44|0
1642068430000|2022-01-13 10:07:10|737.21|735.21|736.98|734.98|737.21|735.21|736.98|734.98|0
1642068450000|2022-01-13 10:07:30|737.21|735.21|737.09|735.09|737.21|735.21|736.98|734.98|0
1642068460000|2022-01-13 10:07:40|737.21|735.21|737.21|735.21|737.21|735.21|737.21|735.21|0
1642068470000|2022-01-13 10:07:50|737.32|735.32|737.44|735.44|737.44|735.44|737.32|735.32|0
1642068480000|2022-01-13 10:08:00|737.32|735.32|737.44|735.44|737.44|735.44|737.32|735.32|0
1642068500000|2022-01-13 10:08:20|737.21|735.21|737.21|735.21|737.21|735.21|737.21|735.21|0
1642068510000|2022-01-13 10:08:30|737.32|735.32|737.44|735.44|737.44|735.44|737.32|735.32|0
1642068520000|2022-01-13 10:08:40|737.68|735.68|737.68|735.68|737.68|735.68|737.44|735.44|0
1642068540000|2022-01-13 10:09:00|737.44|735.44|737.68|735.68|737.68|735.68|737.44|735.44|0
1642068550000|2022-01-13 10:09:10|737.56|735.56|737.44|735.44|737.68|735.68|737.44|735.44|0
1642068560000|2022-01-13 10:09:20|737.21|735.21|737.32|735.32|737.44|735.44|737.21|735.21|0
1642068570000|2022-01-13 10:09:30|737.21|735.21|737.21|735.21|737.32|735.32|737.21|735.21|0
1642068580000|2022-01-13 10:09:40|737.44|735.44|737.68|735.68|737.68|735.68|737.44|735.44|0
1642068590000|2022-01-13 10:09:50|737.44|735.44|737.44|735.44|737.44|735.44|737.32|735.32|0
1642068600000|2022-01-13 10:10:00|737.21|735.21|737.21|735.21|737.21|735.21|737.21|735.21|0
1642068610000|2022-01-13 10:10:10|737.44|735.44|737.44|735.44|737.44|735.44|737.44|735.44|0
1642068620000|2022-01-13 10:10:20|737.32|735.32|737.44|735.44|737.44|735.44|737.32|735.32|0
1642068630000|2022-01-13 10:10:30|737.21|735.21|737.21|735.21|737.21|735.21|737.21|735.21|0
1642068640000|2022-01-13 10:10:40|737.44|735.44|737.55|735.55|737.55|735.55|737.44|735.44|0
1642068650000|2022-01-13 10:10:50|737.68|735.68|737.79|735.79|737.91|735.91|737.68|735.68|0
1642068660000|2022-01-13 10:11:00|737.68|735.68|737.55|735.55|737.68|735.68|737.55|735.55|0
1642068670000|2022-01-13 10:11:10|737.44|735.44|737.55|735.55|737.55|735.55|737.44|735.44|0
1642068680000|2022-01-13 10:11:20|737.44|735.44|737.67|735.67|737.67|735.67|737.44|735.44|0
1642068690000|2022-01-13 10:11:30|737.44|735.44|737.44|735.44|737.44|735.44|737.44|735.44|0
1642068700000|2022-01-13 10:11:40|737.21|735.21|737.21|735.21|737.44|735.44|737.21|735.21|0
1642068710000|2022-01-13 10:11:50|737.44|735.44|737.21|735.21|737.44|735.44|737.21|735.21|0
1642068720000|2022-01-13 10:12:00|737.44|735.44|737.44|735.44|737.44|735.44|737.44|735.44|0
1642068730000|2022-01-13 10:12:10|737.91|735.91|738.02|736.02|738.02|736.02|737.91|735.91|0
1642068740000|2022-01-13 10:12:20|737.91|735.91|737.91|735.91|737.91|735.91|737.91|735.91|0
1642068750000|2022-01-13 10:12:30|738.02|736.02|738.02|736.02|738.02|736.02|738.02|736.02|0
1642068760000|2022-01-13 10:12:40|738.14|736.14|737.91|735.91|738.14|736.14|737.91|735.91|0
1642068770000|2022-01-13 10:12:50|737.79|735.79|737.44|735.44|737.79|735.79|737.44|735.44|0
1642068780000|2022-01-13 10:13:00|737.67|735.67|737.67|735.67|737.67|735.67|737.67|735.67|0
1642068790000|2022-01-13 10:13:10|737.79|735.79|737.67|735.67|737.79|735.79|737.67|735.67|0
1642068820000|2022-01-13 10:13:40|737.32|735.32|737.44|735.44|737.44|735.44|737.32|735.32|0
1642068840000|2022-01-13 10:14:00|737.21|735.21|737.32|735.32|737.32|735.32|737.21|735.21|0
1642068850000|2022-01-13 10:14:10|737.44|735.44|737.44|735.44|737.44|735.44|737.44|735.44|0
1642068870000|2022-01-13 10:14:30|737.21|735.21|737.21|735.21|737.21|735.21|737.21|735.21|0
1642068880000|2022-01-13 10:14:40|737.32|735.32|737.21|735.21|737.32|735.32|737.21|735.21|0
1642068890000|2022-01-13 10:14:50|737.44|735.44|737.21|735.21|737.44|735.44|737.21|735.21|0
1642068900000|2022-01-13 10:15:00|736.98|734.98|737.44|735.44|737.44|735.44|736.98|734.98|0
1642068910000|2022-01-13 10:15:10|737.21|735.21|737.44|735.44|737.44|735.44|737.21|735.21|0
1642068920000|2022-01-13 10:15:20|737.21|735.21|737.21|735.21|737.21|735.21|737.21|735.21|0
1642068940000|2022-01-13 10:15:40|737.32|735.32|737.44|735.44|737.44|735.44|737.21|735.21|0
1642068960000|2022-01-13 10:16:00|737.21|735.21|736.98|734.98|737.21|735.21|736.98|734.98|0
1642068970000|2022-01-13 10:16:10|737.21|735.21|737.09|735.09|737.21|735.21|737.09|735.09|0
1642068980000|2022-01-13 10:16:20|736.98|734.98|737.21|735.21|737.21|735.21|736.98|734.98|0
1642069000000|2022-01-13 10:16:40|737.44|735.44|737.21|735.21|737.44|735.44|737.21|735.21|0
1642069010000|2022-01-13 10:16:50|737.32|735.32|737.32|735.32|737.32|735.32|737.21|735.21|0
1642069020000|2022-01-13 10:17:00|737.21|735.21|737.44|735.44|737.44|735.44|737.21|735.21|0
1642069030000|2022-01-13 10:17:10|737.67|735.67|737.67|735.67|737.67|735.67|737.44|735.44|0
1642069040000|2022-01-13 10:17:20|737.55|735.55|737.67|735.67|737.67|735.67|737.55|735.55|0
1642069070000|2022-01-13 10:17:50|737.9|735.9|737.9|735.9|737.9|735.9|737.9|735.9|0
1642069080000|2022-01-13 10:18:00|737.67|735.67|737.9|735.9|737.9|735.9|737.67|735.67|0
1642069090000|2022-01-13 10:18:10|738.14|736.14|738.14|736.14|738.14|736.14|738.14|736.14|0
1642069100000|2022-01-13 10:18:20|737.9|735.9|738.14|736.14|738.14|736.14|737.9|735.9|0
1642069110000|2022-01-13 10:18:30|738.02|736.02|738.14|736.14|738.14|736.14|738.02|736.02|0
1642069120000|2022-01-13 10:18:40|738.37|736.37|738.37|736.37|738.37|736.37|738.37|736.37|0
1642069130000|2022-01-13 10:18:50|737.9|735.9|737.9|735.9|737.9|735.9|737.9|735.9|0
1642069140000|2022-01-13 10:19:00|737.67|735.67|737.67|735.67|737.67|735.67|737.67|735.67|0
1642069150000|2022-01-13 10:19:10|737.9|735.9|737.9|735.9|737.9|735.9|737.9|735.9|0
1642069160000|2022-01-13 10:19:20|738.14|736.14|738.14|736.14|738.37|736.37|738.14|736.14|0
1642069170000|2022-01-13 10:19:30|738.25|736.25|738.37|736.37|738.37|736.37|738.25|736.25|0
1642069180000|2022-01-13 10:19:40|738.14|736.14|738.14|736.14|738.14|736.14|738.14|736.14|0
1642069190000|2022-01-13 10:19:50|738.37|736.37|738.37|736.37|738.37|736.37|738.37|736.37|0
1642069200000|2022-01-13 10:20:00|738.14|736.14|738.25|736.25|738.25|736.25|738.14|736.14|0
1642069210000|2022-01-13 10:20:10|738.37|736.37|738.6|736.6|738.6|736.6|738.37|736.37|0
1642069220000|2022-01-13 10:20:20|738.83|736.83|738.83|736.83|738.83|736.83|738.83|736.83|0
1642069230000|2022-01-13 10:20:30|738.6|736.6|738.6|736.6|738.6|736.6|738.6|736.6|0
1642069250000|2022-01-13 10:20:50|738.83|736.83|738.71|736.71|738.83|736.83|738.6|736.6|0
1642069260000|2022-01-13 10:21:00|738.83|736.83|738.83|736.83|738.83|736.83|738.83|736.83|0
1642069270000|2022-01-13 10:21:10|739.06|737.06|738.94|736.94|739.06|737.06|738.94|736.94|0
1642069280000|2022-01-13 10:21:20|738.83|736.83|738.6|736.6|738.83|736.83|738.6|736.6|0
1642069290000|2022-01-13 10:21:30|738.25|736.25|738.25|736.25|738.25|736.25|738.25|736.25|0
1642069300000|2022-01-13 10:21:40|738.13|736.13|738.13|736.13|738.25|736.25|738.13|736.13|0
1642069320000|2022-01-13 10:22:00|738.01|736.01|737.9|735.9|738.13|736.13|737.9|735.9|0
1642069350000|2022-01-13 10:22:30|737.78|735.78|737.67|735.67|737.78|735.78|737.67|735.67|0
1642069390000|2022-01-13 10:23:10|737.9|735.9|737.55|735.55|737.9|735.9|737.55|735.55|0
1642069400000|2022-01-13 10:23:20|737.67|735.67|737.78|735.78|737.9|735.9|737.67|735.67|0
1642069410000|2022-01-13 10:23:30|737.67|735.67|737.67|735.67|737.67|735.67|737.67|735.67|0
1642069420000|2022-01-13 10:23:40|737.9|735.9|737.9|735.9|738.01|736.01|737.9|735.9|0
1642069450000|2022-01-13 10:24:10|737.67|735.67|737.67|735.67|737.78|735.78|737.67|735.67|0
1642069460000|2022-01-13 10:24:20|737.44|735.44|737.44|735.44|737.44|735.44|737.44|735.44|0
1642069480000|2022-01-13 10:24:40|737.67|735.67|737.9|735.9|737.9|735.9|737.67|735.67|0
1642069490000|2022-01-13 10:24:50|738.13|736.13|738.13|736.13|738.13|736.13|738.13|736.13|0
1642069500000|2022-01-13 10:25:00|738.01|736.01|737.9|735.9|738.01|736.01|737.9|735.9|0
1642069520000|2022-01-13 10:25:20|739.99|737.99|739.99|737.99|739.99|737.99|739.99|737.99|0
1642069530000|2022-01-13 10:25:30|740.22|738.22|739.99|737.99|740.22|738.22|739.99|737.99|0
1642069540000|2022-01-13 10:25:40|740.22|738.22|740.22|738.22|740.45|738.45|739.99|737.99|0
1642069550000|2022-01-13 10:25:50|739.99|737.99|740.1|738.1|740.1|738.1|739.99|737.99|0
1642069560000|2022-01-13 10:26:00|739.99|737.99|740.22|738.22|740.45|738.45|739.99|737.99|0
1642069570000|2022-01-13 10:26:10|739.99|737.99|739.99|737.99|740.1|738.1|739.99|737.99|0
1642069580000|2022-01-13 10:26:20|739.76|737.76|739.76|737.76|739.76|737.76|739.76|737.76|0
1642069590000|2022-01-13 10:26:30|739.52|737.52|739.17|737.17|739.52|737.52|739.17|737.17|0
1642069600000|2022-01-13 10:26:40|739.06|737.06|739.06|737.06|739.29|737.29|739.06|737.06|0
1642069610000|2022-01-13 10:26:50|739.29|737.29|738.83|736.83|739.29|737.29|738.83|736.83|0
1642069620000|2022-01-13 10:27:00|739.06|737.06|739.06|737.06|739.06|737.06|738.83|736.83|0
1642069630000|2022-01-13 10:27:10|738.83|736.83|738.83|736.83|739.06|737.06|738.83|736.83|0
1642069650000|2022-01-13 10:27:30|739.06|737.06|739.06|737.06|739.06|737.06|738.83|736.83|0
1642069670000|2022-01-13 10:27:50|738.83|736.83|738.94|736.94|738.94|736.94|738.83|736.83|0
1642069680000|2022-01-13 10:28:00|738.83|736.83|738.83|736.83|738.83|736.83|738.6|736.6|0
1642069690000|2022-01-13 10:28:10|738.94|736.94|739.06|737.06|739.06|737.06|738.83|736.83|0
1642069700000|2022-01-13 10:28:20|738.83|736.83|738.6|736.6|738.83|736.83|738.6|736.6|0
1642069720000|2022-01-13 10:28:40|738.36|736.36|738.36|736.36|738.36|736.36|738.36|736.36|0
1642069730000|2022-01-13 10:28:50|738.6|736.6|738.36|736.36|738.6|736.6|738.36|736.36|0
1642069740000|2022-01-13 10:29:00|738.47|736.47|738.6|736.6|738.6|736.6|738.47|736.47|0
1642069750000|2022-01-13 10:29:10|738.36|736.36|738.47|736.47|738.47|736.47|738.36|736.36|0
1642069760000|2022-01-13 10:29:20|738.83|736.83|739.29|737.29|739.29|737.29|738.83|736.83|0
1642069770000|2022-01-13 10:29:30|739.52|737.52|739.52|737.52|739.52|737.52|739.52|737.52|0
1642069780000|2022-01-13 10:29:40|739.29|737.29|739.29|737.29|739.29|737.29|739.29|737.29|0
1642069790000|2022-01-13 10:29:50|739.52|737.52|739.52|737.52|739.52|737.52|739.52|737.52|0
1642069800000|2022-01-13 10:30:00|739.29|737.29|739.52|737.52|739.52|737.52|739.06|737.06|0
1642069820000|2022-01-13 10:30:20|739.99|737.99|739.99|737.99|739.99|737.99|739.99|737.99|0
1642069830000|2022-01-13 10:30:30|740.22|738.22|740.45|738.45|740.45|738.45|740.22|738.22|0
1642069840000|2022-01-13 10:30:40|740.56|738.56|740.68|738.68|740.68|738.68|740.45|738.45|0
1642069850000|2022-01-13 10:30:50|740.92|738.92|740.92|738.92|740.92|738.92|740.79|738.79|0
1642069860000|2022-01-13 10:31:00|740.56|738.56|739.75|737.75|740.56|738.56|739.75|737.75|0
1642069870000|2022-01-13 10:31:10|739.99|737.99|740.1|738.1|740.1|738.1|739.99|737.99|0
1642069880000|2022-01-13 10:31:20|739.99|737.99|739.87|737.87|739.99|737.99|739.87|737.87|0
1642069890000|2022-01-13 10:31:30|739.99|737.99|740.22|738.22|740.22|738.22|739.99|737.99|0
1642069900000|2022-01-13 10:31:40|740.1|738.1|740.1|738.1|740.1|738.1|740.1|738.1|0
1642069910000|2022-01-13 10:31:50|739.99|737.99|740.22|738.22|740.22|738.22|739.99|737.99|0
1642069920000|2022-01-13 10:32:00|740.1|738.1|740.22|738.22|740.22|738.22|740.1|738.1|0
1642069930000|2022-01-13 10:32:10|740.45|738.45|740.45|738.45|740.45|738.45|740.45|738.45|0
1642069940000|2022-01-13 10:32:20|740.68|738.68|740.91|738.91|740.91|738.91|740.68|738.68|0
1642069950000|2022-01-13 10:32:30|741.15|739.15|741.15|739.15|741.15|739.15|741.15|739.15|0
1642069960000|2022-01-13 10:32:40|740.91|738.91|740.91|738.91|740.91|738.91|740.91|738.91|0
1642069980000|2022-01-13 10:33:00|741.15|739.15|741.15|739.15|741.15|739.15|741.15|739.15|0
1642069990000|2022-01-13 10:33:10|741.03|739.03|741.15|739.15|741.15|739.15|741.03|739.03|0
1642070020000|2022-01-13 10:33:40|741.03|739.03|740.91|738.91|741.03|739.03|740.91|738.91|0
1642070030000|2022-01-13 10:33:50|740.79|738.79|740.68|738.68|740.79|738.79|740.68|738.68|0
1642070040000|2022-01-13 10:34:00|740.45|738.45|740.45|738.45|740.45|738.45|740.45|738.45|0
1642070050000|2022-01-13 10:34:10|740.22|738.22|740.45|738.45|740.45|738.45|740.22|738.22|0
1642070060000|2022-01-13 10:34:20|740.33|738.33|740.22|738.22|740.33|738.33|740.22|738.22|0
1642070070000|2022-01-13 10:34:30|740.33|738.33|739.99|737.99|740.45|738.45|739.99|737.99|0
1642070080000|2022-01-13 10:34:40|740.22|738.22|740.1|738.1|740.22|738.22|740.1|738.1|0
1642070090000|2022-01-13 10:34:50|739.99|737.99|739.99|737.99|739.99|737.99|739.99|737.99|0
1642070100000|2022-01-13 10:35:00|739.75|737.75|739.99|737.99|739.99|737.99|739.75|737.75|0
1642070110000|2022-01-13 10:35:10|739.98|737.98|739.98|737.98|739.98|737.98|739.98|737.98|0
1642070130000|2022-01-13 10:35:30|739.75|737.75|739.98|737.98|739.98|737.98|739.75|737.75|0
1642070140000|2022-01-13 10:35:40|739.86|737.86|739.86|737.86|739.86|737.86|739.86|737.86|0
1642070150000|2022-01-13 10:35:50|739.98|737.98|739.75|737.75|739.98|737.98|739.75|737.75|0
1642070160000|2022-01-13 10:36:00|739.98|737.98|739.86|737.86|739.98|737.98|739.86|737.86|0
1642070170000|2022-01-13 10:36:10|739.98|737.98|739.98|737.98|739.98|737.98|739.75|737.75|0
1642070180000|2022-01-13 10:36:20|740.1|738.1|740.1|738.1|740.1|738.1|740.1|738.1|0
1642070190000|2022-01-13 10:36:30|739.98|737.98|739.98|737.98|739.98|737.98|739.98|737.98|0
1642070210000|2022-01-13 10:36:50|739.75|737.75|739.63|737.63|739.75|737.75|739.63|737.63|0
1642070220000|2022-01-13 10:37:00|739.52|737.52|739.75|737.75|739.75|737.75|739.52|737.52|0
1642070240000|2022-01-13 10:37:20|739.63|737.63|739.75|737.75|739.75|737.75|739.52|737.52|0
1642070250000|2022-01-13 10:37:30|739.98|737.98|740.22|738.22|740.22|738.22|739.98|737.98|0
1642070260000|2022-01-13 10:37:40|739.98|737.98|739.75|737.75|739.98|737.98|739.63|737.63|0
1642070280000|2022-01-13 10:38:00|739.86|737.86|739.98|737.98|739.98|737.98|739.86|737.86|0
1642070290000|2022-01-13 10:38:10|740.1|738.1|739.98|737.98|740.22|738.22|739.98|737.98|0
1642070340000|2022-01-13 10:39:00|740.22|738.22|740.22|738.22|740.22|738.22|740.22|738.22|0
1642070350000|2022-01-13 10:39:10|740.45|738.45|740.45|738.45|740.45|738.45|740.33|738.33|0
1642070360000|2022-01-13 10:39:20|740.22|738.22|740.22|738.22|740.22|738.22|740.22|738.22|0
1642070370000|2022-01-13 10:39:30|739.98|737.98|740.22|738.22|740.22|738.22|739.98|737.98|0
1642070390000|2022-01-13 10:39:50|739.98|737.98|739.98|737.98|739.98|737.98|739.98|737.98|0
1642070400000|2022-01-13 10:40:00|740.22|738.22|740.22|738.22|740.22|738.22|740.22|738.22|0
1642070410000|2022-01-13 10:40:10|739.98|737.98|739.98|737.98|739.98|737.98|739.98|737.98|0
1642070420000|2022-01-13 10:40:20|740.21|738.21|740.21|738.21|740.21|738.21|740.21|738.21|0
1642070430000|2022-01-13 10:40:30|740.45|738.45|740.33|738.33|740.45|738.45|740.33|738.33|0
1642070440000|2022-01-13 10:40:40|740.45|738.45|740.45|738.45|740.68|738.68|740.45|738.45|0
1642070450000|2022-01-13 10:40:50|740.21|738.21|740.68|738.68|740.68|738.68|740.21|738.21|0
1642070460000|2022-01-13 10:41:00|740.56|738.56|740.68|738.68|740.68|738.68|740.56|738.56|0
1642070470000|2022-01-13 10:41:10|740.91|738.91|740.79|738.79|740.91|738.91|740.79|738.79|0
1642070480000|2022-01-13 10:41:20|740.68|738.68|740.68|738.68|740.68|738.68|740.68|738.68|0
1642070490000|2022-01-13 10:41:30|740.91|738.91|741.14|739.14|741.14|739.14|740.91|738.91|0
1642070500000|2022-01-13 10:41:40|741.61|739.61|741.37|739.37|741.61|739.61|741.37|739.37|0
1642070510000|2022-01-13 10:41:50|741.25|739.25|741.14|739.14|741.25|739.25|741.14|739.14|0
1642070520000|2022-01-13 10:42:00|741.37|739.37|741.37|739.37|741.37|739.37|741.37|739.37|0
1642070540000|2022-01-13 10:42:20|741.14|739.14|741.14|739.14|741.14|739.14|741.14|739.14|0
1642070560000|2022-01-13 10:42:40|741.37|739.37|741.37|739.37|741.37|739.37|741.37|739.37|0
1642070580000|2022-01-13 10:43:00|741.61|739.61|741.61|739.61|741.61|739.61|741.37|739.37|0
1642070590000|2022-01-13 10:43:10|741.37|739.37|741.37|739.37|741.37|739.37|741.37|739.37|0
1642070610000|2022-01-13 10:43:30|741.14|739.14|740.68|738.68|741.14|739.14|740.68|738.68|0
1642070620000|2022-01-13 10:43:40|740.91|738.91|740.91|738.91|740.91|738.91|740.91|738.91|0
1642070630000|2022-01-13 10:43:50|741.14|739.14|741.37|739.37|741.37|739.37|741.14|739.14|0
1642070640000|2022-01-13 10:44:00|741.14|739.14|741.37|739.37|741.37|739.37|741.14|739.14|0
1642070650000|2022-01-13 10:44:10|741.14|739.14|741.37|739.37|741.37|739.37|741.14|739.14|0
1642070670000|2022-01-13 10:44:30|741.14|739.14|741.25|739.25|741.25|739.25|741.14|739.14|0
1642070680000|2022-01-13 10:44:40|741.14|739.14|741.14|739.14|741.14|739.14|741.14|739.14|0
1642070700000|2022-01-13 10:45:00|741.37|739.37|741.37|739.37|741.37|739.37|741.14|739.14|0
1642070710000|2022-01-13 10:45:10|741.61|739.61|741.37|739.37|741.61|739.61|741.37|739.37|0
1642070720000|2022-01-13 10:45:20|741.14|739.14|741.14|739.14|741.14|739.14|741.14|739.14|0
1642070730000|2022-01-13 10:45:30|741.37|739.37|741.37|739.37|741.37|739.37|741.37|739.37|0
1642070740000|2022-01-13 10:45:40|741.14|739.14|741.14|739.14|741.14|739.14|741.14|739.14|0
1642070750000|2022-01-13 10:45:50|741.37|739.37|741.14|739.14|741.37|739.37|741.14|739.14|0
1642070760000|2022-01-13 10:46:00|741.25|739.25|741.37|739.37|741.37|739.37|741.25|739.25|0
1642070770000|2022-01-13 10:46:10|741.48|739.48|741.61|739.61|741.61|739.61|741.48|739.48|0
1642070790000|2022-01-13 10:46:30|741.84|739.84|741.61|739.61|741.84|739.84|741.61|739.61|0
1642070810000|2022-01-13 10:46:50|741.6|739.6|741.6|739.6|741.6|739.6|741.6|739.6|0
1642070820000|2022-01-13 10:47:00|741.37|739.37|741.37|739.37|741.37|739.37|741.37|739.37|0
1642070830000|2022-01-13 10:47:10|741.14|739.14|741.14|739.14|741.14|739.14|741.14|739.14|0
1642070850000|2022-01-13 10:47:30|741.02|739.02|740.91|738.91|741.02|739.02|740.68|738.68|0
1642070870000|2022-01-13 10:47:50|740.68|738.68|740.68|738.68|740.68|738.68|740.68|738.68|0
1642070880000|2022-01-13 10:48:00|740.91|738.91|740.68|738.68|740.91|738.91|740.68|738.68|0
1642070900000|2022-01-13 10:48:20|740.44|738.44|740.21|738.21|740.44|738.44|740.21|738.21|0
1642070910000|2022-01-13 10:48:30|740.68|738.68|740.44|738.44|740.68|738.68|740.44|738.44|0
1642070930000|2022-01-13 10:48:50|740.21|738.21|740.21|738.21|740.21|738.21|740.21|738.21|0
1642070940000|2022-01-13 10:49:00|740.44|738.44|740.68|738.68|740.68|738.68|740.44|738.44|0
1642070950000|2022-01-13 10:49:10|740.44|738.44|740.44|738.44|740.44|738.44|740.32|738.32|0
1642070960000|2022-01-13 10:49:20|740.21|738.21|740.32|738.32|740.44|738.44|740.21|738.21|0
1642070970000|2022-01-13 10:49:30|740.21|738.21|740.21|738.21|740.44|738.44|740.21|738.21|0
1642070980000|2022-01-13 10:49:40|740.44|738.44|740.44|738.44|740.44|738.44|740.44|738.44|0
1642070990000|2022-01-13 10:49:50|740.21|738.21|740.21|738.21|740.21|738.21|740.21|738.21|0
1642071000000|2022-01-13 10:50:00|740.44|738.44|740.21|738.21|740.44|738.44|740.21|738.21|0
1642071010000|2022-01-13 10:50:10|739.98|737.98|740.21|738.21|740.21|738.21|739.98|737.98|0
1642071030000|2022-01-13 10:50:30|740.09|738.09|739.98|737.98|740.09|738.09|739.98|737.98|0
1642071040000|2022-01-13 10:50:40|739.75|737.75|739.75|737.75|739.75|737.75|739.75|737.75|0
1642071050000|2022-01-13 10:50:50|739.51|737.51|739.51|737.51|739.51|737.51|739.28|737.28|0
1642071060000|2022-01-13 10:51:00|739.28|737.28|739.51|737.51|739.51|737.51|739.28|737.28|0
1642071070000|2022-01-13 10:51:10|739.39|737.39|739.51|737.51|739.51|737.51|739.39|737.39|0
1642071080000|2022-01-13 10:51:20|739.28|737.28|739.28|737.28|739.28|737.28|739.28|737.28|0
1642071090000|2022-01-13 10:51:30|739.51|737.51|739.51|737.51|739.51|737.51|739.51|737.51|0
1642071100000|2022-01-13 10:51:40|739.75|737.75|739.75|737.75|739.75|737.75|739.75|737.75|0
1642071110000|2022-01-13 10:51:50|739.51|737.51|739.63|737.63|739.75|737.75|739.51|737.51|0
1642071120000|2022-01-13 10:52:00|739.75|737.75|739.75|737.75|739.75|737.75|739.75|737.75|0
1642071130000|2022-01-13 10:52:10|739.63|737.63|739.75|737.75|739.75|737.75|739.63|737.63|0
1642071150000|2022-01-13 10:52:30|739.63|737.63|739.63|737.63|739.63|737.63|739.63|737.63|0
1642071160000|2022-01-13 10:52:40|739.51|737.51|739.75|737.75|739.75|737.75|739.51|737.51|0
1642071170000|2022-01-13 10:52:50|739.98|737.98|739.98|737.98|739.98|737.98|739.98|737.98|0
1642071180000|2022-01-13 10:53:00|739.86|737.86|739.98|737.98|739.98|737.98|739.86|737.86|0
1642071190000|2022-01-13 10:53:10|739.75|737.75|739.51|737.51|739.75|737.75|739.51|737.51|0
1642071200000|2022-01-13 10:53:20|739.39|737.39|739.28|737.28|739.39|737.39|739.28|737.28|0
1642071220000|2022-01-13 10:53:40|739.05|737.05|739.05|737.05|739.05|737.05|739.05|737.05|0
1642071260000|2022-01-13 10:54:20|738.82|736.82|738.82|736.82|738.82|736.82|738.58|736.58|0
1642071270000|2022-01-13 10:54:30|738.93|736.93|739.05|737.05|739.05|737.05|738.82|736.82|0
1642071280000|2022-01-13 10:54:40|739.28|737.28|739.28|737.28|739.28|737.28|739.28|737.28|0
1642071290000|2022-01-13 10:54:50|739.39|737.39|739.28|737.28|739.39|737.39|739.28|737.28|0
1642071300000|2022-01-13 10:55:00|739.05|737.05|739.05|737.05|739.05|737.05|739.05|737.05|0
1642071310000|2022-01-13 10:55:10|738.93|736.93|738.93|736.93|738.93|736.93|738.93|736.93|0
1642071320000|2022-01-13 10:55:20|739.05|737.05|739.16|737.16|739.16|737.16|739.05|737.05|0
1642071330000|2022-01-13 10:55:30|739.28|737.28|739.28|737.28|739.28|737.28|739.28|737.28|0
1642071340000|2022-01-13 10:55:40|739.51|737.51|739.51|737.51|739.51|737.51|739.51|737.51|0
1642071360000|2022-01-13 10:56:00|739.74|737.74|739.74|737.74|739.74|737.74|739.74|737.74|0
1642071370000|2022-01-13 10:56:10|739.98|737.98|739.74|737.74|739.98|737.98|739.74|737.74|0
1642071380000|2022-01-13 10:56:20|739.98|737.98|739.86|737.86|739.98|737.98|739.86|737.86|0
1642071390000|2022-01-13 10:56:30|739.98|737.98|739.98|737.98|739.98|737.98|739.86|737.86|0
1642071400000|2022-01-13 10:56:40|739.74|737.74|739.74|737.74|739.74|737.74|739.74|737.74|0
1642071410000|2022-01-13 10:56:50|739.51|737.51|739.74|737.74|739.74|737.74|739.51|737.51|0
1642071420000|2022-01-13 10:57:00|739.51|737.51|739.51|737.51|739.51|737.51|739.51|737.51|0
1642071430000|2022-01-13 10:57:10|739.28|737.28|739.51|737.51|739.51|737.51|739.28|737.28|0
1642071470000|2022-01-13 10:57:50|739.39|737.39|739.39|737.39|739.39|737.39|739.39|737.39|0
1642071480000|2022-01-13 10:58:00|739.28|737.28|739.51|737.51|739.51|737.51|739.28|737.28|0
1642071490000|2022-01-13 10:58:10|739.74|737.74|739.28|737.28|739.74|737.74|739.28|737.28|0
1642071500000|2022-01-13 10:58:20|739.39|737.39|739.51|737.51|739.51|737.51|739.39|737.39|0
1642071520000|2022-01-13 10:58:40|739.05|737.05|738.82|736.82|739.05|737.05|738.82|736.82|0
1642071530000|2022-01-13 10:58:50|739.05|737.05|739.05|737.05|739.05|737.05|738.93|736.93|0
1642071540000|2022-01-13 10:59:00|739.28|737.28|739.39|737.39|739.39|737.39|739.28|737.28|0
1642071550000|2022-01-13 10:59:10|739.51|737.51|739.28|737.28|739.51|737.51|739.28|737.28|0
1642071560000|2022-01-13 10:59:20|739.51|737.51|739.39|737.39|739.51|737.51|739.39|737.39|0
1642071570000|2022-01-13 10:59:30|739.28|737.28|739.28|737.28|739.28|737.28|739.28|737.28|0
1642071580000|2022-01-13 10:59:40|739.51|737.51|739.51|737.51|739.51|737.51|739.51|737.51|0
1642071600000|2022-01-13 11:00:00|739.97|737.97|739.97|737.97|739.97|737.97|739.74|737.74|0
1642071610000|2022-01-13 11:00:10|740.21|738.21|740.21|738.21|740.21|738.21|740.21|738.21|0
1642071620000|2022-01-13 11:00:20|740.44|738.44|740.44|738.44|740.44|738.44|740.44|738.44|0
1642071630000|2022-01-13 11:00:30|740.67|738.67|740.67|738.67|740.67|738.67|740.67|738.67|0
1642071640000|2022-01-13 11:00:40|740.44|738.44|740.67|738.67|740.67|738.67|740.44|738.44|0
1642071650000|2022-01-13 11:00:50|740.44|738.44|740.44|738.44|740.44|738.44|740.44|738.44|0
1642071660000|2022-01-13 11:01:00|740.21|738.21|740.21|738.21|740.21|738.21|740.21|738.21|0
1642071670000|2022-01-13 11:01:10|739.97|737.97|739.74|737.74|739.97|737.97|739.74|737.74|0
1642071690000|2022-01-13 11:01:30|739.97|737.97|739.97|737.97|739.97|737.97|739.97|737.97|0
1642071700000|2022-01-13 11:01:40|739.74|737.74|739.74|737.74|739.74|737.74|739.74|737.74|0
1642071710000|2022-01-13 11:01:50|739.51|737.51|739.74|737.74|739.74|737.74|739.51|737.51|0
1642071720000|2022-01-13 11:02:00|739.85|737.85|739.97|737.97|739.97|737.97|739.74|737.74|0
1642071730000|2022-01-13 11:02:10|740.21|738.21|740.44|738.44|740.44|738.44|740.21|738.21|0
1642071740000|2022-01-13 11:02:20|740.21|738.21|740.21|738.21|740.21|738.21|740.21|738.21|0
1642071760000|2022-01-13 11:02:40|739.97|737.97|740.08|738.08|740.08|738.08|739.97|737.97|0
1642071770000|2022-01-13 11:02:50|739.97|737.97|740.21|738.21|740.21|738.21|739.97|737.97|0
1642071780000|2022-01-13 11:03:00|740.32|738.32|740.21|738.21|740.32|738.32|740.21|738.21|0
1642071790000|2022-01-13 11:03:10|740.44|738.44|740.44|738.44|740.44|738.44|740.21|738.21|0
1642071800000|2022-01-13 11:03:20|740.67|738.67|740.9|738.9|740.9|738.9|740.67|738.67|0
1642071810000|2022-01-13 11:03:30|740.67|738.67|740.67|738.67|740.67|738.67|740.67|738.67|0
1642071820000|2022-01-13 11:03:40|740.9|738.9|740.9|738.9|741.13|739.13|740.9|738.9|0
1642071830000|2022-01-13 11:03:50|741.01|739.01|741.13|739.13|741.13|739.13|741.01|739.01|0
1642071840000|2022-01-13 11:04:00|740.9|738.9|741.13|739.13|741.13|739.13|740.9|738.9|0
1642071850000|2022-01-13 11:04:10|741.37|739.37|741.24|739.24|741.37|739.37|741.13|739.13|0
1642071860000|2022-01-13 11:04:20|741.13|739.13|741.13|739.13|741.13|739.13|741.13|739.13|0
1642071890000|2022-01-13 11:04:50|741.37|739.37|741.37|739.37|741.37|739.37|741.37|739.37|0
1642071940000|2022-01-13 11:05:40|741.13|739.13|741.13|739.13|741.13|739.13|741.13|739.13|0
1642071970000|2022-01-13 11:06:10|740.9|738.9|740.67|738.67|741.13|739.13|740.67|738.67|0
1642071980000|2022-01-13 11:06:20|740.55|738.55|740.55|738.55|740.55|738.55|740.55|738.55|0
1642071990000|2022-01-13 11:06:30|740.44|738.44|740.67|738.67|740.67|738.67|740.44|738.44|0
1642072000000|2022-01-13 11:06:40|740.44|738.44|740.67|738.67|740.67|738.67|740.44|738.44|0
1642072010000|2022-01-13 11:06:50|740.44|738.44|740.44|738.44|740.44|738.44|740.44|738.44|0
1642072020000|2022-01-13 11:07:00|740.32|738.32|740.2|738.2|740.32|738.32|740.2|738.2|0
1642072030000|2022-01-13 11:07:10|740.44|738.44|740.55|738.55|740.67|738.67|740.44|738.44|0
1642072040000|2022-01-13 11:07:20|740.67|738.67|740.67|738.67|740.67|738.67|740.67|738.67|0
1642072060000|2022-01-13 11:07:40|740.44|738.44|740.44|738.44|740.44|738.44|740.44|738.44|0
1642072100000|2022-01-13 11:08:20|740.67|738.67|740.67|738.67|740.67|738.67|740.67|738.67|0
1642072110000|2022-01-13 11:08:30|740.78|738.78|740.78|738.78|740.78|738.78|740.67|738.67|0
1642072120000|2022-01-13 11:08:40|740.9|738.9|740.9|738.9|740.9|738.9|740.67|738.67|0
1642072130000|2022-01-13 11:08:50|741.13|739.13|741.13|739.13|741.13|739.13|741.13|739.13|0
1642072140000|2022-01-13 11:09:00|740.9|738.9|740.9|738.9|740.9|738.9|740.9|738.9|0
1642072150000|2022-01-13 11:09:10|741.13|739.13|741.13|739.13|741.13|739.13|741.13|739.13|0
1642072160000|2022-01-13 11:09:20|741.01|739.01|741.13|739.13|741.13|739.13|741.01|739.01|0
1642072180000|2022-01-13 11:09:40|741.24|739.24|741.13|739.13|741.24|739.24|741.13|739.13|0
1642072200000|2022-01-13 11:10:00|741.36|739.36|741.36|739.36|741.36|739.36|741.36|739.36|0
1642072210000|2022-01-13 11:10:10|741.13|739.13|740.9|738.9|741.13|739.13|740.9|738.9|0
1642072220000|2022-01-13 11:10:20|741.13|739.13|740.9|738.9|741.13|739.13|740.9|738.9|0
1642072240000|2022-01-13 11:10:40|741.13|739.13|741.13|739.13|741.13|739.13|741.13|739.13|0
1642072250000|2022-01-13 11:10:50|740.9|738.9|741.13|739.13|741.13|739.13|740.9|738.9|0
1642072270000|2022-01-13 11:11:10|741.24|739.24|741.24|739.24|741.24|739.24|741.24|739.24|0
1642072280000|2022-01-13 11:11:20|741.13|739.13|741.13|739.13|741.13|739.13|741.13|739.13|0
1642072290000|2022-01-13 11:11:30|741.36|739.36|741.36|739.36|741.36|739.36|741.36|739.36|0
1642072300000|2022-01-13 11:11:40|741.47|739.47|741.59|739.59|741.59|739.59|741.47|739.47|0
1642072310000|2022-01-13 11:11:50|742.06|740.06|741.83|739.83|742.06|740.06|741.83|739.83|0
1642072320000|2022-01-13 11:12:00|741.59|739.59|741.71|739.71|741.71|739.71|741.59|739.59|0
1642072330000|2022-01-13 11:12:10|741.59|739.59|740.9|738.9|741.59|739.59|740.9|738.9|0
1642072340000|2022-01-13 11:12:20|741.01|739.01|741.01|739.01|741.01|739.01|741.01|739.01|0
1642072350000|2022-01-13 11:12:30|741.13|739.13|741.13|739.13|741.13|739.13|741.13|739.13|0
1642072360000|2022-01-13 11:12:40|740.9|738.9|741.13|739.13|741.13|739.13|740.9|738.9|0
1642072370000|2022-01-13 11:12:50|740.9|738.9|740.67|738.67|740.9|738.9|740.67|738.67|0
1642072380000|2022-01-13 11:13:00|740.9|738.9|740.67|738.67|740.9|738.9|740.67|738.67|0
1642072390000|2022-01-13 11:13:10|740.9|738.9|740.67|738.67|740.9|738.9|740.67|738.67|0
1642072400000|2022-01-13 11:13:20|740.78|738.78|740.78|738.78|740.78|738.78|740.67|738.67|0
1642072410000|2022-01-13 11:13:30|740.9|738.9|740.67|738.67|740.9|738.9|740.67|738.67|0
1642072440000|2022-01-13 11:14:00|740.9|738.9|740.9|738.9|740.9|738.9|740.9|738.9|0
1642072450000|2022-01-13 11:14:10|741.13|739.13|741.13|739.13|741.13|739.13|741.13|739.13|0
1642072490000|2022-01-13 11:14:50|741.36|739.36|741.13|739.13|741.36|739.36|741.13|739.13|0
1642072500000|2022-01-13 11:15:00|740.9|738.9|740.54|738.54|740.9|738.9|740.54|738.54|0
1642072510000|2022-01-13 11:15:10|740.66|738.66|740.66|738.66|740.66|738.66|740.66|738.66|0
1642072530000|2022-01-13 11:15:30|740.9|738.9|740.9|738.9|741.01|739.01|740.9|738.9|0
1642072540000|2022-01-13 11:15:40|741.13|739.13|741.83|739.83|741.83|739.83|740.9|738.9|0
1642072550000|2022-01-13 11:15:50|742.06|740.06|742.06|740.06|742.06|740.06|741.83|739.83|0
1642072560000|2022-01-13 11:16:00|741.83|739.83|742.06|740.06|742.06|740.06|741.59|739.59|0
1642072580000|2022-01-13 11:16:20|741.59|739.59|741.13|739.13|741.83|739.83|741.13|739.13|0
1642072590000|2022-01-13 11:16:30|741.59|739.59|742.06|740.06|742.06|740.06|741.59|739.59|0
1642072600000|2022-01-13 11:16:40|741.59|739.59|741.82|739.82|742.06|740.06|741.59|739.59|0
1642072610000|2022-01-13 11:16:50|741.59|739.59|741.59|739.59|741.59|739.59|741.59|739.59|0
1642072620000|2022-01-13 11:17:00|742.29|740.29|742.52|740.52|742.52|740.52|742.29|740.29|0
1642072630000|2022-01-13 11:17:10|742.29|740.29|741.59|739.59|742.29|740.29|741.59|739.59|0
1642072640000|2022-01-13 11:17:20|741.36|739.36|741.36|739.36|741.36|739.36|741.36|739.36|0
1642072660000|2022-01-13 11:17:40|740.9|738.9|741.13|739.13|741.13|739.13|740.9|738.9|0
1642072670000|2022-01-13 11:17:50|740.9|738.9|741.24|739.24|741.24|739.24|740.9|738.9|0
1642072680000|2022-01-13 11:18:00|741.13|739.13|740.9|738.9|741.13|739.13|740.9|738.9|0
1642072690000|2022-01-13 11:18:10|740.66|738.66|741.13|739.13|741.13|739.13|740.66|738.66|0
1642072700000|2022-01-13 11:18:20|741.36|739.36|741.13|739.13|741.36|739.36|741.13|739.13|0
1642072710000|2022-01-13 11:18:30|741.24|739.24|740.9|738.9|741.24|739.24|740.9|738.9|0
1642072730000|2022-01-13 11:18:50|740.66|738.66|740.66|738.66|740.66|738.66|740.66|738.66|0
1642072740000|2022-01-13 11:19:00|740.9|738.9|741.13|739.13|741.13|739.13|740.9|738.9|0
1642072750000|2022-01-13 11:19:10|740.9|738.9|741.01|739.01|741.01|739.01|740.9|738.9|0
1642072760000|2022-01-13 11:19:20|740.9|738.9|740.77|738.77|740.9|738.9|740.77|738.77|0
1642072770000|2022-01-13 11:19:30|740.9|738.9|740.43|738.43|740.9|738.9|740.43|738.43|0
1642072780000|2022-01-13 11:19:40|740.66|738.66|740.2|738.2|740.66|738.66|740.2|738.2|0
1642072790000|2022-01-13 11:19:50|739.97|737.97|739.97|737.97|739.97|737.97|739.97|737.97|0
1642072800000|2022-01-13 11:20:00|739.5|737.5|739.97|737.97|739.97|737.97|739.5|737.5|0
1642072810000|2022-01-13 11:20:10|739.85|737.85|739.73|737.73|739.85|737.85|739.73|737.73|0
1642072820000|2022-01-13 11:20:20|739.97|737.97|740.2|738.2|740.2|738.2|739.97|737.97|0
1642072830000|2022-01-13 11:20:30|739.97|737.97|739.5|737.5|739.97|737.97|739.5|737.5|0
1642072840000|2022-01-13 11:20:40|739.73|737.73|739.85|737.85|739.85|737.85|739.73|737.73|0
1642072850000|2022-01-13 11:20:50|739.73|737.73|739.73|737.73|739.73|737.73|739.5|737.5|0
1642072860000|2022-01-13 11:21:00|739.5|737.5|739.5|737.5|739.5|737.5|739.5|737.5|0
1642072870000|2022-01-13 11:21:10|739.73|737.73|739.73|737.73|739.73|737.73|739.73|737.73|0
1642072880000|2022-01-13 11:21:20|739.5|737.5|739.73|737.73|739.73|737.73|739.5|737.5|0
1642072890000|2022-01-13 11:21:30|739.85|737.85|739.97|737.97|739.97|737.97|739.85|737.85|0
1642072900000|2022-01-13 11:21:40|739.73|737.73|739.73|737.73|739.73|737.73|739.73|737.73|0
1642072910000|2022-01-13 11:21:50|739.61|737.61|739.73|737.73|739.73|737.73|739.61|737.61|0
1642072920000|2022-01-13 11:22:00|739.5|737.5|739.27|737.27|739.5|737.5|739.27|737.27|0
1642072930000|2022-01-13 11:22:10|739.5|737.5|739.5|737.5|739.5|737.5|739.5|737.5|0
1642072940000|2022-01-13 11:22:20|739.27|737.27|739.27|737.27|739.27|737.27|739.27|737.27|0
1642072950000|2022-01-13 11:22:30|739.04|737.04|739.27|737.27|739.27|737.27|739.04|737.04|0
1642072970000|2022-01-13 11:22:50|739.5|737.5|739.27|737.27|739.5|737.5|739.27|737.27|0
1642072980000|2022-01-13 11:23:00|739.04|737.04|738.92|736.92|739.04|737.04|738.81|736.81|0
1642072990000|2022-01-13 11:23:10|739.04|737.04|739.04|737.04|739.04|737.04|739.04|737.04|0
1642073000000|2022-01-13 11:23:20|739.27|737.27|739.27|737.27|739.27|737.27|739.04|737.04|0
1642073010000|2022-01-13 11:23:30|739.15|737.15|739.15|737.15|739.15|737.15|739.15|737.15|0
1642073020000|2022-01-13 11:23:40|739.04|737.04|739.27|737.27|739.27|737.27|739.04|737.04|0
1642073030000|2022-01-13 11:23:50|739.04|737.04|738.8|736.8|739.04|737.04|738.8|736.8|0
1642073050000|2022-01-13 11:24:10|739.04|737.04|738.8|736.8|739.04|737.04|738.8|736.8|0
1642073080000|2022-01-13 11:24:40|739.04|737.04|739.04|737.04|739.27|737.27|739.04|737.04|0
1642073090000|2022-01-13 11:24:50|738.8|736.8|738.8|736.8|738.8|736.8|738.8|736.8|0
1642073100000|2022-01-13 11:25:00|738.57|736.57|738.57|736.57|738.57|736.57|738.57|736.57|0
1642073110000|2022-01-13 11:25:10|738.34|736.34|738.45|736.45|738.45|736.45|738.34|736.34|0
1642073120000|2022-01-13 11:25:20|738.57|736.57|738.34|736.34|738.57|736.57|738.34|736.34|0
1642073140000|2022-01-13 11:25:40|738.11|736.11|738.11|736.11|738.11|736.11|738.11|736.11|0
1642073150000|2022-01-13 11:25:50|738.34|736.34|738.34|736.34|738.34|736.34|738.34|736.34|0
1642073160000|2022-01-13 11:26:00|738.22|736.22|737.41|735.41|738.22|736.22|737.41|735.41|0
1642073170000|2022-01-13 11:26:10|736.95|734.95|737.18|735.18|737.18|735.18|736.95|734.95|0
1642073180000|2022-01-13 11:26:20|737.41|735.41|737.64|735.64|737.64|735.64|737.41|735.41|0
1642073190000|2022-01-13 11:26:30|737.52|735.52|737.41|735.41|737.52|735.52|737.41|735.41|0
1642073200000|2022-01-13 11:26:40|737.64|735.64|737.41|735.41|737.64|735.64|737.41|735.41|0
1642073210000|2022-01-13 11:26:50|737.64|735.64|737.64|735.64|737.64|735.64|737.64|735.64|0
1642073220000|2022-01-13 11:27:00|737.88|735.88|737.88|735.88|737.88|735.88|737.88|735.88|0
1642073230000|2022-01-13 11:27:10|738.11|736.11|738.11|736.11|738.11|736.11|738.11|736.11|0
1642073240000|2022-01-13 11:27:20|737.99|735.99|737.88|735.88|737.99|735.99|737.88|735.88|0
1642073250000|2022-01-13 11:27:30|737.99|735.99|737.88|735.88|737.99|735.99|737.88|735.88|0
1642073270000|2022-01-13 11:27:50|738.11|736.11|738.11|736.11|738.11|736.11|738.11|736.11|0
1642073280000|2022-01-13 11:28:00|737.88|735.88|737.75|735.75|737.88|735.88|737.75|735.75|0
1642073290000|2022-01-13 11:28:10|737.88|735.88|737.41|735.41|737.88|735.88|737.41|735.41|0
1642073300000|2022-01-13 11:28:20|737.18|735.18|737.18|735.18|737.18|735.18|737.18|735.18|0
1642073310000|2022-01-13 11:28:30|736.95|734.95|737.06|735.06|737.06|735.06|736.95|734.95|0
1642073320000|2022-01-13 11:28:40|737.18|735.18|737.18|735.18|737.18|735.18|736.95|734.95|0
1642073340000|2022-01-13 11:29:00|737.41|735.41|737.64|735.64|737.64|735.64|737.41|735.41|0
1642073350000|2022-01-13 11:29:10|737.75|735.75|737.41|735.41|737.75|735.75|737.41|735.41|0
1642073360000|2022-01-13 11:29:20|737.64|735.64|737.29|735.29|737.64|735.64|737.18|735.18|0
1642073370000|2022-01-13 11:29:30|737.18|735.18|737.06|735.06|737.18|735.18|737.06|735.06|0
1642073380000|2022-01-13 11:29:40|737.18|735.18|737.29|735.29|737.29|735.29|737.18|735.18|0
1642073390000|2022-01-13 11:29:50|737.18|735.18|737.18|735.18|737.29|735.29|737.18|735.18|0
1642073400000|2022-01-13 11:30:00|737.41|735.41|737.18|735.18|737.41|735.41|737.18|735.18|0
1642073410000|2022-01-13 11:30:10|737.41|735.41|737.64|735.64|737.64|735.64|737.41|735.41|0
1642073420000|2022-01-13 11:30:20|737.87|735.87|737.99|735.99|737.99|735.99|737.87|735.87|0
1642073430000|2022-01-13 11:30:30|737.87|735.87|737.87|735.87|737.87|735.87|737.87|735.87|0
1642073440000|2022-01-13 11:30:40|737.64|735.64|737.87|735.87|737.87|735.87|737.64|735.64|0
1642073450000|2022-01-13 11:30:50|737.64|735.64|737.87|735.87|737.87|735.87|737.64|735.64|0
1642073460000|2022-01-13 11:31:00|737.64|735.64|737.75|735.75|737.75|735.75|737.64|735.64|0
1642073470000|2022-01-13 11:31:10|737.64|735.64|737.87|735.87|737.87|735.87|737.64|735.64|0
1642073480000|2022-01-13 11:31:20|737.64|735.64|737.18|735.18|737.64|735.64|737.18|735.18|0
1642073490000|2022-01-13 11:31:30|737.41|735.41|737.41|735.41|737.41|735.41|737.41|735.41|0
1642073500000|2022-01-13 11:31:40|737.64|735.64|737.64|735.64|737.64|735.64|737.64|735.64|0
1642073520000|2022-01-13 11:32:00|737.87|735.87|738.11|736.11|738.11|736.11|737.87|735.87|0
1642073530000|2022-01-13 11:32:10|738.34|736.34|738.57|736.57|738.57|736.57|738.34|736.34|0
1642073540000|2022-01-13 11:32:20|738.45|736.45|738.57|736.57|738.57|736.57|738.45|736.45|0
1642073550000|2022-01-13 11:32:30|738.45|736.45|738.57|736.57|738.57|736.57|738.34|736.34|0
1642073560000|2022-01-13 11:32:40|738.45|736.45|738.45|736.45|738.45|736.45|738.45|736.45|0
1642073570000|2022-01-13 11:32:50|738.57|736.57|738.11|736.11|738.57|736.57|738.11|736.11|0
1642073580000|2022-01-13 11:33:00|738.1|736.1|738.1|736.1|738.1|736.1|737.87|735.87|0
1642073600000|2022-01-13 11:33:20|738.34|736.34|738.34|736.34|738.34|736.34|738.34|736.34|0
1642073610000|2022-01-13 11:33:30|738.57|736.57|738.57|736.57|738.57|736.57|738.57|736.57|0
1642073630000|2022-01-13 11:33:50|738.8|736.8|738.8|736.8|738.8|736.8|738.8|736.8|0
1642073650000|2022-01-13 11:34:10|738.57|736.57|738.8|736.8|738.8|736.8|738.57|736.57|0
1642073660000|2022-01-13 11:34:20|738.68|736.68|738.45|736.45|738.8|736.8|738.45|736.45|0
1642073670000|2022-01-13 11:34:30|738.34|736.34|738.34|736.34|738.34|736.34|738.34|736.34|0
1642073680000|2022-01-13 11:34:40|738.57|736.57|738.34|736.34|738.57|736.57|738.34|736.34|0
1642073690000|2022-01-13 11:34:50|738.57|736.57|738.34|736.34|738.57|736.57|738.34|736.34|0
1642073700000|2022-01-13 11:35:00|738.1|736.1|738.1|736.1|738.1|736.1|738.1|736.1|0
1642073710000|2022-01-13 11:35:10|738.22|736.22|738.22|736.22|738.22|736.22|738.22|736.22|0
1642073720000|2022-01-13 11:35:20|738.34|736.34|738.34|736.34|738.34|736.34|738.34|736.34|0
1642073730000|2022-01-13 11:35:30|738.22|736.22|738.34|736.34|738.34|736.34|738.22|736.22|0
1642073740000|2022-01-13 11:35:40|738.22|736.22|737.87|735.87|738.22|736.22|737.87|735.87|0
1642073750000|2022-01-13 11:35:50|737.98|735.98|737.98|735.98|737.98|735.98|737.87|735.87|0
1642073760000|2022-01-13 11:36:00|738.1|736.1|738.1|736.1|738.1|736.1|738.1|736.1|0
1642073770000|2022-01-13 11:36:10|737.87|735.87|737.75|735.75|737.87|735.87|737.64|735.64|0
1642073780000|2022-01-13 11:36:20|737.87|735.87|737.87|735.87|737.87|735.87|737.87|735.87|0
1642073790000|2022-01-13 11:36:30|737.75|735.75|737.87|735.87|737.87|735.87|737.75|735.75|0
1642073800000|2022-01-13 11:36:40|737.75|735.75|737.87|735.87|737.87|735.87|737.75|735.75|0
1642073810000|2022-01-13 11:36:50|737.98|735.98|738.21|736.21|738.21|736.21|737.87|735.87|0
1642073820000|2022-01-13 11:37:00|738.34|736.34|738.1|736.1|738.34|736.34|738.1|736.1|0
1642073850000|2022-01-13 11:37:30|738.34|736.34|738.34|736.34|738.34|736.34|738.34|736.34|0
1642073860000|2022-01-13 11:37:40|738.1|736.1|738.1|736.1|738.34|736.34|738.1|736.1|0
1642073910000|2022-01-13 11:38:30|738.33|736.33|738.21|736.21|738.33|736.33|738.1|736.1|0
1642073920000|2022-01-13 11:38:40|738.33|736.33|738.33|736.33|738.33|736.33|738.33|736.33|0
1642073940000|2022-01-13 11:39:00|738.57|736.57|738.57|736.57|738.57|736.57|738.45|736.45|0
1642073950000|2022-01-13 11:39:10|738.68|736.68|738.68|736.68|738.8|736.8|738.68|736.68|0
1642073960000|2022-01-13 11:39:20|738.8|736.8|738.68|736.68|738.8|736.8|738.57|736.57|0
1642073970000|2022-01-13 11:39:30|738.57|736.57|738.57|736.57|738.57|736.57|738.57|736.57|0
1642073980000|2022-01-13 11:39:40|738.68|736.68|738.33|736.33|738.8|736.8|738.33|736.33|0
1642074000000|2022-01-13 11:40:00|738.1|736.1|738.1|736.1|738.1|736.1|737.87|735.87|0
1642074010000|2022-01-13 11:40:10|737.87|735.87|737.64|735.64|737.87|735.87|737.64|735.64|0
1642074020000|2022-01-13 11:40:20|737.87|735.87|737.87|735.87|737.87|735.87|737.87|735.87|0
1642074070000|2022-01-13 11:41:10|738.33|736.33|738.21|736.21|738.33|736.33|738.21|736.21|0
1642074080000|2022-01-13 11:41:20|738.1|736.1|738.33|736.33|738.57|736.57|738.1|736.1|0
1642074100000|2022-01-13 11:41:40|738.1|736.1|738.1|736.1|738.1|736.1|738.1|736.1|0
1642074110000|2022-01-13 11:41:50|737.98|735.98|737.87|735.87|737.98|735.98|737.87|735.87|0
1642074120000|2022-01-13 11:42:00|737.98|735.98|738.1|736.1|738.1|736.1|737.98|735.98|0
1642074130000|2022-01-13 11:42:10|737.98|735.98|738.1|736.1|738.1|736.1|737.87|735.87|0
1642074140000|2022-01-13 11:42:20|737.87|735.87|737.87|735.87|737.87|735.87|737.87|735.87|0
1642074150000|2022-01-13 11:42:30|738.1|736.1|738.1|736.1|738.1|736.1|738.1|736.1|0
1642074160000|2022-01-13 11:42:40|737.87|735.87|737.87|735.87|737.87|735.87|737.87|735.87|0
1642074170000|2022-01-13 11:42:50|737.75|735.75|737.87|735.87|737.87|735.87|737.75|735.75|0
1642074180000|2022-01-13 11:43:00|738.1|736.1|737.87|735.87|738.1|736.1|737.87|735.87|0
1642074190000|2022-01-13 11:43:10|737.98|735.98|737.98|735.98|737.98|735.98|737.87|735.87|0
1642074200000|2022-01-13 11:43:20|737.87|735.87|737.87|735.87|738.1|736.1|737.87|735.87|0
1642074210000|2022-01-13 11:43:30|738.1|736.1|737.64|735.64|738.1|736.1|737.64|735.64|0
1642074220000|2022-01-13 11:43:40|737.75|735.75|737.64|735.64|737.75|735.75|737.64|735.64|0
1642074230000|2022-01-13 11:43:50|737.87|735.87|737.75|735.75|737.87|735.87|737.75|735.75|0
1642074240000|2022-01-13 11:44:00|737.87|735.87|738.1|736.1|738.1|736.1|737.87|735.87|0
1642074260000|2022-01-13 11:44:20|738.33|736.33|738.33|736.33|738.33|736.33|738.33|736.33|0
1642074270000|2022-01-13 11:44:30|738.1|736.1|738.1|736.1|738.1|736.1|738.1|736.1|0
1642074280000|2022-01-13 11:44:40|737.98|735.98|738.1|736.1|738.1|736.1|737.98|735.98|0
1642074330000|2022-01-13 11:45:30|738.33|736.33|738.33|736.33|738.33|736.33|738.33|736.33|0
1642074340000|2022-01-13 11:45:40|738.21|736.21|738.33|736.33|738.33|736.33|738.21|736.21|0
1642074350000|2022-01-13 11:45:50|738.56|736.56|738.33|736.33|738.56|736.56|738.33|736.33|0
1642074370000|2022-01-13 11:46:10|738.1|736.1|738.33|736.33|738.33|736.33|738.1|736.1|0
1642074420000|2022-01-13 11:47:00|738.1|736.1|738.1|736.1|738.1|736.1|738.1|736.1|0
1642074450000|2022-01-13 11:47:30|737.87|735.87|737.87|735.87|737.87|735.87|737.87|735.87|0
1642074460000|2022-01-13 11:47:40|737.98|735.98|737.98|735.98|738.1|736.1|737.98|735.98|0
1642074470000|2022-01-13 11:47:50|738.1|736.1|737.51|735.51|738.1|736.1|737.51|735.51|0
1642074480000|2022-01-13 11:48:00|737.63|735.63|737.63|735.63|737.87|735.87|737.63|735.63|0
1642074490000|2022-01-13 11:48:10|737.87|735.87|737.63|735.63|737.87|735.87|737.63|735.63|0
1642074500000|2022-01-13 11:48:20|737.4|735.4|737.63|735.63|737.63|735.63|737.4|735.4|0
1642074530000|2022-01-13 11:48:50|737.87|735.87|737.98|735.98|738.1|736.1|737.87|735.87|0
1642074540000|2022-01-13 11:49:00|737.87|735.87|737.87|735.87|737.87|735.87|737.87|735.87|0
1642074550000|2022-01-13 11:49:10|737.63|735.63|737.51|735.51|737.63|735.63|737.51|735.51|0
1642074560000|2022-01-13 11:49:20|737.63|735.63|737.63|735.63|737.63|735.63|737.63|735.63|0
1642074590000|2022-01-13 11:49:50|737.75|735.75|737.87|735.87|737.87|735.87|737.75|735.75|0
1642074610000|2022-01-13 11:50:10|737.75|735.75|737.75|735.75|737.75|735.75|737.63|735.63|0
1642074620000|2022-01-13 11:50:20|737.63|735.63|737.63|735.63|737.63|735.63|737.4|735.4|0
1642074630000|2022-01-13 11:50:30|737.75|735.75|737.87|735.87|737.87|735.87|737.75|735.75|0
1642074640000|2022-01-13 11:50:40|737.63|735.63|737.63|735.63|737.63|735.63|737.63|735.63|0
1642074650000|2022-01-13 11:50:50|737.87|735.87|737.63|735.63|737.87|735.87|737.63|735.63|0
1642074660000|2022-01-13 11:51:00|737.4|735.4|737.87|735.87|737.87|735.87|737.4|735.4|0
1642074670000|2022-01-13 11:51:10|737.74|735.74|737.87|735.87|737.87|735.87|737.74|735.74|0
1642074690000|2022-01-13 11:51:30|738.1|736.1|738.1|736.1|738.1|736.1|738.1|736.1|0
1642074700000|2022-01-13 11:51:40|737.98|735.98|738.1|736.1|738.1|736.1|737.98|735.98|0
1642074710000|2022-01-13 11:51:50|737.87|735.87|737.87|735.87|737.87|735.87|737.87|735.87|0
1642074720000|2022-01-13 11:52:00|737.74|735.74|737.63|735.63|737.74|735.74|737.63|735.63|0
1642074730000|2022-01-13 11:52:10|737.4|735.4|737.51|735.51|737.63|735.63|737.4|735.4|0
1642074740000|2022-01-13 11:52:20|737.63|735.63|737.74|735.74|737.87|735.87|737.63|735.63|0
1642074750000|2022-01-13 11:52:30|737.63|735.63|737.63|735.63|737.63|735.63|737.63|735.63|0
1642074760000|2022-01-13 11:52:40|737.51|735.51|737.4|735.4|737.63|735.63|737.4|735.4|0
1642074780000|2022-01-13 11:53:00|737.63|735.63|737.63|735.63|737.63|735.63|737.63|735.63|0
1642074790000|2022-01-13 11:53:10|737.74|735.74|737.63|735.63|737.74|735.74|737.63|735.63|0
1642074800000|2022-01-13 11:53:20|737.86|735.86|737.86|735.86|737.86|735.86|737.86|735.86|0
1642074810000|2022-01-13 11:53:30|737.63|735.63|737.63|735.63|737.63|735.63|737.63|735.63|0
1642074820000|2022-01-13 11:53:40|737.51|735.51|737.4|735.4|737.51|735.51|737.4|735.4|0
1642074830000|2022-01-13 11:53:50|737.63|735.63|737.63|735.63|737.63|735.63|737.51|735.51|0
1642074840000|2022-01-13 11:54:00|737.4|735.4|737.4|735.4|737.4|735.4|737.4|735.4|0
1642074850000|2022-01-13 11:54:10|737.17|735.17|737.17|735.17|737.4|735.4|737.17|735.17|0
1642074870000|2022-01-13 11:54:30|736.94|734.94|736.94|734.94|736.94|734.94|736.94|734.94|0
1642074880000|2022-01-13 11:54:40|736.7|734.7|736.7|734.7|736.94|734.94|736.7|734.7|0
1642074890000|2022-01-13 11:54:50|736.94|734.94|736.94|734.94|736.94|734.94|736.94|734.94|0
1642074900000|2022-01-13 11:55:00|736.7|734.7|736.35|734.35|736.7|734.7|736.35|734.35|0
1642074910000|2022-01-13 11:55:10|736.24|734.24|735.55|733.55|736.24|734.24|735.55|733.55|0
1642074920000|2022-01-13 11:55:20|735.78|733.78|735.55|733.55|735.78|733.78|735.55|733.55|0
1642074930000|2022-01-13 11:55:30|735.78|733.78|735.54|733.54|735.78|733.78|735.54|733.54|0
1642074940000|2022-01-13 11:55:40|735.31|733.31|735.08|733.08|735.31|733.31|735.08|733.08|0
1642074950000|2022-01-13 11:55:50|735.31|733.31|735.54|733.54|735.54|733.54|735.31|733.31|0
1642074960000|2022-01-13 11:56:00|735.78|733.78|736.01|734.01|736.01|734.01|735.78|733.78|0
1642074970000|2022-01-13 11:56:10|735.78|733.78|736.01|734.01|736.01|734.01|735.78|733.78|0
1642074980000|2022-01-13 11:56:20|735.78|733.78|736.01|734.01|736.01|734.01|735.78|733.78|0
1642074990000|2022-01-13 11:56:30|735.78|733.78|735.78|733.78|735.78|733.78|735.78|733.78|0
1642075000000|2022-01-13 11:56:40|735.54|733.54|735.54|733.54|735.66|733.66|735.54|733.54|0
1642075010000|2022-01-13 11:56:50|735.78|733.78|735.78|733.78|735.78|733.78|735.78|733.78|0
1642075020000|2022-01-13 11:57:00|736.01|734.01|736.47|734.47|736.58|734.58|736.01|734.01|0
1642075030000|2022-01-13 11:57:10|736.7|734.7|736.47|734.47|736.7|734.7|736.47|734.47|0
1642075040000|2022-01-13 11:57:20|736.7|734.7|736.47|734.47|736.7|734.7|736.47|734.47|0
1642075060000|2022-01-13 11:57:40|736.24|734.24|736.47|734.47|736.47|734.47|736.24|734.24|0
1642075100000|2022-01-13 11:58:20|736.7|734.7|736.47|734.47|736.7|734.7|736.47|734.47|0
1642075110000|2022-01-13 11:58:30|736.7|734.7|736.93|734.93|736.93|734.93|736.7|734.7|0
1642075120000|2022-01-13 11:58:40|736.7|734.7|736.7|734.7|736.93|734.93|736.7|734.7|0
1642075140000|2022-01-13 11:59:00|736.47|734.47|735.78|733.78|736.47|734.47|735.78|733.78|0
1642075150000|2022-01-13 11:59:10|735.65|733.65|735.31|733.31|735.78|733.78|735.31|733.31|0
1642075160000|2022-01-13 11:59:20|735.08|733.08|735.78|733.78|735.78|733.78|735.08|733.08|0
1642075170000|2022-01-13 11:59:30|735.65|733.65|735.65|733.65|735.65|733.65|735.65|733.65|0
1642075180000|2022-01-13 11:59:40|735.78|733.78|735.42|733.42|735.78|733.78|735.42|733.42|0
1642075190000|2022-01-13 11:59:50|735.54|733.54|735.31|733.31|735.54|733.54|735.31|733.31|0
1642075200000|2022-01-13 12:00:00|735.08|733.08|735.54|733.54|735.54|733.54|735.08|733.08|0
1642075210000|2022-01-13 12:00:10|735.77|733.77|735.77|733.77|735.77|733.77|735.77|733.77|0
1642075220000|2022-01-13 12:00:20|736.24|734.24|736.7|734.7|736.7|734.7|736.24|734.24|0
1642075230000|2022-01-13 12:00:30|736.93|734.93|736.7|734.7|736.93|734.93|736.7|734.7|0
1642075240000|2022-01-13 12:00:40|736.47|734.47|736.47|734.47|736.7|734.7|736.47|734.47|0
1642075250000|2022-01-13 12:00:50|737.4|735.4|737.86|735.86|737.86|735.86|737.4|735.4|0
1642075270000|2022-01-13 12:01:10|738.09|736.09|737.86|735.86|738.09|736.09|737.86|735.86|0
1642075280000|2022-01-13 12:01:20|737.74|735.74|737.63|735.63|737.74|735.74|737.63|735.63|0
1642075290000|2022-01-13 12:01:30|737.86|735.86|737.63|735.63|737.86|735.86|737.63|735.63|0
1642075300000|2022-01-13 12:01:40|737.4|735.4|737.17|735.17|737.4|735.4|737.17|735.17|0
1642075310000|2022-01-13 12:01:50|737.28|735.28|737.28|735.28|737.4|735.4|737.28|735.28|0
1642075320000|2022-01-13 12:02:00|737.17|735.17|737.4|735.4|737.4|735.4|737.17|735.17|0
1642075330000|2022-01-13 12:02:10|737.17|735.17|737.17|735.17|737.17|735.17|737.17|735.17|0
1642075340000|2022-01-13 12:02:20|736.93|734.93|736.93|734.93|736.93|734.93|736.93|734.93|0
1642075350000|2022-01-13 12:02:30|737.17|735.17|737.17|735.17|737.17|735.17|736.93|734.93|0
1642075360000|2022-01-13 12:02:40|737.16|735.16|736.93|734.93|737.16|735.16|736.93|734.93|0
1642075370000|2022-01-13 12:02:50|737.04|735.04|736.93|734.93|737.16|735.16|736.93|734.93|0
1642075380000|2022-01-13 12:03:00|736.7|734.7|736.7|734.7|736.7|734.7|736.7|734.7|0
1642075390000|2022-01-13 12:03:10|736.93|734.93|736.93|734.93|736.93|734.93|736.93|734.93|0
1642075400000|2022-01-13 12:03:20|736.7|734.7|736.93|734.93|736.93|734.93|736.7|734.7|0
1642075410000|2022-01-13 12:03:30|736.7|734.7|736.7|734.7|736.7|734.7|736.7|734.7|0
1642075420000|2022-01-13 12:03:40|736.12|734.12|736.01|734.01|736.24|734.24|736.01|734.01|0
1642075430000|2022-01-13 12:03:50|736.24|734.24|736.24|734.24|736.24|734.24|736.24|734.24|0
1642075440000|2022-01-13 12:04:00|736.12|734.12|736.24|734.24|736.24|734.24|736.12|734.12|0
1642075450000|2022-01-13 12:04:10|736.47|734.47|736.24|734.24|736.47|734.47|736.24|734.24|0
1642075460000|2022-01-13 12:04:20|736.7|734.7|736.7|734.7|736.7|734.7|736.7|734.7|0
1642075470000|2022-01-13 12:04:30|737.16|735.16|737.4|735.4|737.4|735.4|737.16|735.16|0
1642075480000|2022-01-13 12:04:40|736.93|734.93|736.93|734.93|737.16|735.16|736.93|734.93|0
1642075490000|2022-01-13 12:04:50|736.7|734.7|736.7|734.7|736.7|734.7|736.7|734.7|0
1642075500000|2022-01-13 12:05:00|736.47|734.47|736.7|734.7|736.7|734.7|736.47|734.47|0
1642075510000|2022-01-13 12:05:10|736.47|734.47|736.7|734.7|736.7|734.7|736.47|734.47|0
1642075520000|2022-01-13 12:05:20|736.47|734.47|736.47|734.47|736.7|734.7|736.47|734.47|0
1642075530000|2022-01-13 12:05:30|736.35|734.35|736.47|734.47|736.47|734.47|736.35|734.35|0
1642075540000|2022-01-13 12:05:40|736|734|735.77|733.77|736|734|735.77|733.77|0
1642075550000|2022-01-13 12:05:50|735.88|733.88|736|734|736|734|735.88|733.88|0
1642075570000|2022-01-13 12:06:10|735.77|733.77|736.7|734.7|736.7|734.7|735.77|733.77|0
1642075580000|2022-01-13 12:06:20|736.58|734.58|736.58|734.58|736.58|734.58|736.47|734.47|0
1642075590000|2022-01-13 12:06:30|736.7|734.7|736.47|734.47|736.7|734.7|736.47|734.47|0
1642075600000|2022-01-13 12:06:40|736.7|734.7|736.7|734.7|736.7|734.7|736.47|734.47|0
1642075610000|2022-01-13 12:06:50|736.93|734.93|736.93|734.93|736.93|734.93|736.93|734.93|0
1642075620000|2022-01-13 12:07:00|736.81|734.81|736.81|734.81|736.81|734.81|736.81|734.81|0
1642075630000|2022-01-13 12:07:10|736.93|734.93|736.47|734.47|736.93|734.93|736.47|734.47|0
1642075640000|2022-01-13 12:07:20|736.7|734.7|736.58|734.58|736.7|734.7|736.58|734.58|0
1642075650000|2022-01-13 12:07:30|736.47|734.47|737.16|735.16|737.16|735.16|736.47|734.47|0
1642075660000|2022-01-13 12:07:40|737.39|735.39|737.16|735.16|737.51|735.51|737.16|735.16|0
1642075670000|2022-01-13 12:07:50|736.93|734.93|737.16|735.16|737.16|735.16|736.93|734.93|0
1642075680000|2022-01-13 12:08:00|736.93|734.93|737.39|735.39|737.39|735.39|736.93|734.93|0
1642075700000|2022-01-13 12:08:20|737.63|735.63|737.63|735.63|737.63|735.63|737.39|735.39|0
1642075710000|2022-01-13 12:08:30|737.39|735.39|737.39|735.39|737.39|735.39|737.39|735.39|0
1642075720000|2022-01-13 12:08:40|737.93|735.93|737.7|735.7|737.93|735.93|737.7|735.7|0
1642075730000|2022-01-13 12:08:50|737.58|735.58|737.7|735.7|737.7|735.7|737.58|735.58|0
1642075740000|2022-01-13 12:09:00|737.93|735.93|737.38|735.38|737.93|735.93|737.38|735.38|0
1642075750000|2022-01-13 12:09:10|737.15|735.15|737.15|735.15|737.15|735.15|737.15|735.15|0
1642075760000|2022-01-13 12:09:20|737.03|735.03|737.03|735.03|737.03|735.03|737.03|735.03|0
1642075770000|2022-01-13 12:09:30|737.15|735.15|737.38|735.38|737.38|735.38|737.15|735.15|0
1642075790000|2022-01-13 12:09:50|737.61|735.61|737.61|735.61|737.84|735.84|737.61|735.61|0
1642075800000|2022-01-13 12:10:00|737.38|735.38|737.49|735.49|737.49|735.49|737.38|735.38|0
1642075810000|2022-01-13 12:10:10|737.38|735.38|737.84|735.84|737.84|735.84|737.38|735.38|0
1642075820000|2022-01-13 12:10:20|738.07|736.07|738.07|736.07|738.07|736.07|738.07|736.07|0
1642075830000|2022-01-13 12:10:30|737.84|735.84|737.84|735.84|737.84|735.84|737.84|735.84|0
1642075840000|2022-01-13 12:10:40|738.07|736.07|738.19|736.19|738.19|736.19|738.07|736.07|0
1642075850000|2022-01-13 12:10:50|738.07|736.07|738.07|736.07|738.07|736.07|738.07|736.07|0
1642075860000|2022-01-13 12:11:00|738.31|736.31|738.31|736.31|738.31|736.31|738.31|736.31|0
1642075870000|2022-01-13 12:11:10|738.54|736.54|738.54|736.54|738.54|736.54|738.54|736.54|0
1642075880000|2022-01-13 12:11:20|738.31|736.31|738.54|736.54|738.54|736.54|738.31|736.31|0
1642075890000|2022-01-13 12:11:30|738.77|736.77|738.54|736.54|738.77|736.77|738.54|736.54|0
1642075900000|2022-01-13 12:11:40|738.77|736.77|738.88|736.88|738.88|736.88|738.77|736.77|0
1642075910000|2022-01-13 12:11:50|739|737|739|737|739.23|737.23|739|737|0
1642075920000|2022-01-13 12:12:00|738.88|736.88|738.77|736.77|739|737|738.77|736.77|0
1642075930000|2022-01-13 12:12:10|739|737|739|737|739|737|739|737|0
1642075950000|2022-01-13 12:12:30|739.23|737.23|739.23|737.23|739.23|737.23|739.23|737.23|0
1642075970000|2022-01-13 12:12:50|739|737|738.77|736.77|739|737|738.77|736.77|0
1642075980000|2022-01-13 12:13:00|739|737|738.77|736.77|739|737|738.77|736.77|0
1642075990000|2022-01-13 12:13:10|738.65|736.65|739|737|739|737|738.65|736.65|0
1642076000000|2022-01-13 12:13:20|739.23|737.23|739.23|737.23|739.23|737.23|739.23|737.23|0
1642076010000|2022-01-13 12:13:30|739.47|737.47|739.47|737.47|739.47|737.47|739.47|737.47|0
1642076020000|2022-01-13 12:13:40|739.23|737.23|739.34|737.34|739.34|737.34|739.23|737.23|0
1642076030000|2022-01-13 12:13:50|739.23|737.23|739.23|737.23|739.34|737.34|739.23|737.23|0
1642076050000|2022-01-13 12:14:10|739|737|739|737|739|737|739|737|0
1642076070000|2022-01-13 12:14:30|738.88|736.88|738.88|736.88|738.88|736.88|738.88|736.88|0
1642076080000|2022-01-13 12:14:40|739|737|738.77|736.77|739|737|738.77|736.77|0
1642076090000|2022-01-13 12:14:50|738.88|736.88|738.88|736.88|738.88|736.88|738.88|736.88|0
1642076100000|2022-01-13 12:15:00|738.77|736.77|738.77|736.77|738.77|736.77|738.77|736.77|0
1642076140000|2022-01-13 12:15:40|738.54|736.54|738.3|736.3|738.54|736.54|738.3|736.3|0
1642076150000|2022-01-13 12:15:50|738.54|736.54|738.54|736.54|738.54|736.54|738.54|736.54|0
1642076170000|2022-01-13 12:16:10|738.42|736.42|738.3|736.3|738.42|736.42|738.07|736.07|0
1642076180000|2022-01-13 12:16:20|738.07|736.07|738.54|736.54|738.54|736.54|738.07|736.07|0
1642076190000|2022-01-13 12:16:30|738.42|736.42|738.54|736.54|738.54|736.54|738.42|736.42|0
1642076200000|2022-01-13 12:16:40|738.07|736.07|738.3|736.3|738.3|736.3|738.07|736.07|0
1642076210000|2022-01-13 12:16:50|738.18|736.18|738.18|736.18|738.18|736.18|738.07|736.07|0
1642076220000|2022-01-13 12:17:00|738.07|736.07|738.07|736.07|738.3|736.3|738.07|736.07|0
1642076230000|2022-01-13 12:17:10|738.18|736.18|738.3|736.3|738.3|736.3|738.18|736.18|0
1642076260000|2022-01-13 12:17:40|738.54|736.54|738.54|736.54|738.54|736.54|738.54|736.54|0
1642076270000|2022-01-13 12:17:50|738.77|736.77|738.77|736.77|738.77|736.77|738.77|736.77|0
1642076300000|2022-01-13 12:18:20|738.3|736.3|738.07|736.07|738.3|736.3|738.07|736.07|0
1642076310000|2022-01-13 12:18:30|738.3|736.3|738.07|736.07|738.3|736.3|738.07|736.07|0
1642076330000|2022-01-13 12:18:50|737.72|735.72|737.61|735.61|737.72|735.72|737.61|735.61|0
1642076340000|2022-01-13 12:19:00|737.84|735.84|738.07|736.07|738.07|736.07|737.84|735.84|0
1642076350000|2022-01-13 12:19:10|738.18|736.18|738.3|736.3|738.3|736.3|738.18|736.18|0
1642076360000|2022-01-13 12:19:20|738.07|736.07|738.07|736.07|738.07|736.07|738.07|736.07|0
1642076380000|2022-01-13 12:19:40|738.3|736.3|738.3|736.3|738.3|736.3|738.3|736.3|0
1642076390000|2022-01-13 12:19:50|738.18|736.18|738.18|736.18|738.18|736.18|738.18|736.18|0
1642076400000|2022-01-13 12:20:00|738.07|736.07|738.18|736.18|738.3|736.3|738.07|736.07|0
1642076410000|2022-01-13 12:20:10|738.3|736.3|738.3|736.3|738.3|736.3|738.3|736.3|0
1642076420000|2022-01-13 12:20:20|738.07|736.07|738.07|736.07|738.07|736.07|738.07|736.07|0
1642076440000|2022-01-13 12:20:40|738.3|736.3|738.07|736.07|738.3|736.3|738.07|736.07|0
1642076450000|2022-01-13 12:20:50|738.18|736.18|738.53|736.53|738.53|736.53|738.18|736.18|0
1642076460000|2022-01-13 12:21:00|738.41|736.41|738.41|736.41|738.41|736.41|738.41|736.41|0
1642076470000|2022-01-13 12:21:10|738.3|736.3|738.3|736.3|738.3|736.3|738.3|736.3|0
1642076480000|2022-01-13 12:21:20|737.61|735.61|737.37|735.37|737.61|735.61|737.37|735.37|0
1642076490000|2022-01-13 12:21:30|737.61|735.61|737.14|735.14|737.61|735.61|737.14|735.14|0
1642076500000|2022-01-13 12:21:40|736.91|734.91|736.68|734.68|736.91|734.91|736.68|734.68|0
1642076510000|2022-01-13 12:21:50|736.45|734.45|736.56|734.56|736.56|734.56|736.45|734.45|0
1642076520000|2022-01-13 12:22:00|736.68|734.68|736.91|734.91|736.91|734.91|736.68|734.68|0
1642076530000|2022-01-13 12:22:10|736.68|734.68|736.68|734.68|736.68|734.68|736.68|734.68|0
1642076540000|2022-01-13 12:22:20|736.45|734.45|736.45|734.45|736.45|734.45|736.45|734.45|0
1642076550000|2022-01-13 12:22:30|736.68|734.68|736.91|734.91|736.91|734.91|736.68|734.68|0
1642076560000|2022-01-13 12:22:40|737.37|735.37|737.37|735.37|737.37|735.37|737.37|735.37|0
1642076570000|2022-01-13 12:22:50|737.61|735.61|737.61|735.61|737.61|735.61|737.61|735.61|0
1642076580000|2022-01-13 12:23:00|737.84|735.84|737.61|735.61|737.84|735.84|737.61|735.61|0
1642076590000|2022-01-13 12:23:10|737.84|735.84|737.84|735.84|737.84|735.84|737.84|735.84|0
1642076600000|2022-01-13 12:23:20|737.95|735.95|738.07|736.07|738.07|736.07|737.84|735.84|0
1642076610000|2022-01-13 12:23:30|738.18|736.18|738.3|736.3|738.3|736.3|738.07|736.07|0
1642076620000|2022-01-13 12:23:40|738.18|736.18|738.3|736.3|738.3|736.3|738.18|736.18|0
1642076630000|2022-01-13 12:23:50|738.53|736.53|738.3|736.3|738.53|736.53|738.3|736.3|0
1642076640000|2022-01-13 12:24:00|738.41|736.41|738.64|736.64|738.64|736.64|738.41|736.41|0
1642076650000|2022-01-13 12:24:10|738.76|736.76|738.88|736.88|738.88|736.88|738.76|736.76|0
1642076660000|2022-01-13 12:24:20|739|737|739|737|739|737|739|737|0
1642076670000|2022-01-13 12:24:30|739.11|737.11|739|737|739.11|737.11|739|737|0
1642076680000|2022-01-13 12:24:40|738.76|736.76|739.11|737.11|739.11|737.11|738.76|736.76|0
1642076690000|2022-01-13 12:24:50|739.23|737.23|739|737|739.23|737.23|739|737|0
1642076700000|2022-01-13 12:25:00|739.11|737.11|739.23|737.23|739.23|737.23|739.11|737.11|0
1642076730000|2022-01-13 12:25:30|739|737|739|737|739|737|739|737|0
1642076740000|2022-01-13 12:25:40|739.46|737.46|739.46|737.46|739.46|737.46|739.46|737.46|0
1642076760000|2022-01-13 12:26:00|739.23|737.23|739.23|737.23|739.23|737.23|739.23|737.23|0
1642076770000|2022-01-13 12:26:10|739.46|737.46|739.23|737.23|739.46|737.46|739.23|737.23|0
1642076780000|2022-01-13 12:26:20|739|737|739|737|739|737|739|737|0
1642076790000|2022-01-13 12:26:30|739.23|737.23|739.23|737.23|739.23|737.23|739.23|737.23|0
1642076820000|2022-01-13 12:27:00|739|737|739|737|739.23|737.23|739|737|0
1642076830000|2022-01-13 12:27:10|739.23|737.23|739.23|737.23|739.23|737.23|739.23|737.23|0
1642076860000|2022-01-13 12:27:40|739.46|737.46|739.46|737.46|739.46|737.46|739.23|737.23|0
1642076870000|2022-01-13 12:27:50|739.23|737.23|739.34|737.34|739.34|737.34|739.23|737.23|0
1642076880000|2022-01-13 12:28:00|739.46|737.46|739.57|737.57|739.57|737.57|739.46|737.46|0
1642076890000|2022-01-13 12:28:10|739.69|737.69|739.46|737.46|739.69|737.69|739.46|737.46|0
1642076900000|2022-01-13 12:28:20|739.69|737.69|739.46|737.46|739.69|737.69|739.46|737.46|0
1642076910000|2022-01-13 12:28:30|739.23|737.23|739.23|737.23|739.23|737.23|739.23|737.23|0
1642076920000|2022-01-13 12:28:40|739.11|737.11|739.11|737.11|739.11|737.11|739.11|737.11|0
1642076930000|2022-01-13 12:28:50|739.23|737.23|739.23|737.23|739.23|737.23|739.23|737.23|0
1642076940000|2022-01-13 12:29:00|739.46|737.46|739.46|737.46|739.46|737.46|739.46|737.46|0
1642076950000|2022-01-13 12:29:10|739.23|737.23|739.46|737.46|739.46|737.46|739.23|737.23|0
1642076960000|2022-01-13 12:29:20|739.34|737.34|739.46|737.46|739.46|737.46|739.34|737.34|0
1642076990000|2022-01-13 12:29:50|739.69|737.69|739.69|737.69|739.69|737.69|739.69|737.69|0
1642077000000|2022-01-13 12:30:00|739.46|737.46|739.46|737.46|739.46|737.46|739.46|737.46|0
1642077010000|2022-01-13 12:30:10|739.23|737.23|739.23|737.23|739.23|737.23|739.23|737.23|0
1642077040000|2022-01-13 12:30:40|738.99|736.99|738.99|736.99|738.99|736.99|738.99|736.99|0
1642077050000|2022-01-13 12:30:50|738.87|736.87|738.87|736.87|738.87|736.87|738.87|736.87|0
1642077060000|2022-01-13 12:31:00|738.99|736.99|738.76|736.76|738.99|736.99|738.76|736.76|0
1642077070000|2022-01-13 12:31:10|738.53|736.53|738.07|736.07|738.53|736.53|738.07|736.07|0
1642077080000|2022-01-13 12:31:20|738.3|736.3|738.53|736.53|738.53|736.53|738.3|736.3|0
1642077090000|2022-01-13 12:31:30|738.3|736.3|738.53|736.53|738.53|736.53|738.3|736.3|0
1642077100000|2022-01-13 12:31:40|738.41|736.41|738.76|736.76|738.76|736.76|738.41|736.41|0
1642077110000|2022-01-13 12:31:50|738.53|736.53|738.53|736.53|738.53|736.53|738.53|736.53|0
1642077120000|2022-01-13 12:32:00|738.76|736.76|738.53|736.53|738.76|736.76|738.53|736.53|0
1642077130000|2022-01-13 12:32:10|738.3|736.3|738.41|736.41|738.53|736.53|738.3|736.3|0
1642077140000|2022-01-13 12:32:20|738.53|736.53|738.53|736.53|738.53|736.53|738.53|736.53|0
1642077160000|2022-01-13 12:32:40|738.76|736.76|738.76|736.76|738.76|736.76|738.76|736.76|0
1642077180000|2022-01-13 12:33:00|738.53|736.53|738.3|736.3|738.53|736.53|738.3|736.3|0
1642077190000|2022-01-13 12:33:10|738.53|736.53|738.53|736.53|738.53|736.53|738.53|736.53|0
1642077200000|2022-01-13 12:33:20|738.3|736.3|738.3|736.3|738.3|736.3|738.3|736.3|0
1642077210000|2022-01-13 12:33:30|738.41|736.41|738.3|736.3|738.53|736.53|738.3|736.3|0
1642077220000|2022-01-13 12:33:40|738.53|736.53|738.53|736.53|738.53|736.53|738.53|736.53|0
1642077230000|2022-01-13 12:33:50|738.3|736.3|738.53|736.53|738.53|736.53|738.3|736.3|0
1642077240000|2022-01-13 12:34:00|738.76|736.76|739.22|737.22|739.22|737.22|738.76|736.76|0
1642077260000|2022-01-13 12:34:20|739.46|737.46|739.46|737.46|739.46|737.46|739.46|737.46|0
1642077290000|2022-01-13 12:34:50|739.69|737.69|739.69|737.69|739.69|737.69|739.69|737.69|0
1642077300000|2022-01-13 12:35:00|739.46|737.46|739.69|737.69|739.69|737.69|739.46|737.46|0
1642077310000|2022-01-13 12:35:10|739.46|737.46|739.69|737.69|739.69|737.69|739.46|737.46|0
1642077320000|2022-01-13 12:35:20|739.57|737.57|739.46|737.46|739.69|737.69|739.46|737.46|0
1642077340000|2022-01-13 12:35:40|739.69|737.69|739.69|737.69|739.69|737.69|739.69|737.69|0
1642077350000|2022-01-13 12:35:50|739.46|737.46|739.22|737.22|739.46|737.46|739.22|737.22|0
1642077360000|2022-01-13 12:36:00|739.46|737.46|739.46|737.46|739.46|737.46|739.46|737.46|0
1642077380000|2022-01-13 12:36:20|739.69|737.69|739.46|737.46|739.69|737.69|739.46|737.46|0
1642077390000|2022-01-13 12:36:30|739.22|737.22|738.99|736.99|739.22|737.22|738.99|736.99|0
1642077400000|2022-01-13 12:36:40|738.76|736.76|739.22|737.22|739.22|737.22|738.76|736.76|0
1642077420000|2022-01-13 12:37:00|739.1|737.1|739.22|737.22|739.22|737.22|739.1|737.1|0
1642077450000|2022-01-13 12:37:30|738.99|736.99|738.99|736.99|738.99|736.99|738.99|736.99|0
1642077460000|2022-01-13 12:37:40|739.22|737.22|739.22|737.22|739.22|737.22|739.22|737.22|0
1642077480000|2022-01-13 12:38:00|738.99|736.99|739.22|737.22|739.22|737.22|738.99|736.99|0
1642077490000|2022-01-13 12:38:10|739.1|737.1|738.99|736.99|739.1|737.1|738.99|736.99|0
1642077510000|2022-01-13 12:38:30|739.45|737.45|739.45|737.45|739.45|737.45|739.45|737.45|0
1642077520000|2022-01-13 12:38:40|739.57|737.57|739.45|737.45|739.69|737.69|739.45|737.45|0
1642077530000|2022-01-13 12:38:50|739.69|737.69|739.92|737.92|739.92|737.92|739.69|737.69|0
1642077540000|2022-01-13 12:39:00|739.69|737.69|739.69|737.69|739.8|737.8|739.69|737.69|0
1642077550000|2022-01-13 12:39:10|739.57|737.57|739.45|737.45|739.57|737.57|739.45|737.45|0
1642077560000|2022-01-13 12:39:20|739.69|737.69|739.69|737.69|739.69|737.69|739.69|737.69|0
1642077570000|2022-01-13 12:39:30|739.45|737.45|739.45|737.45|739.45|737.45|739.45|737.45|0
1642077580000|2022-01-13 12:39:40|739.57|737.57|739.57|737.57|739.57|737.57|739.57|737.57|0
1642077590000|2022-01-13 12:39:50|739.45|737.45|739.45|737.45|739.45|737.45|739.45|737.45|0
1642077610000|2022-01-13 12:40:10|739.22|737.22|739.22|737.22|739.45|737.45|739.22|737.22|0
1642077620000|2022-01-13 12:40:20|739.45|737.45|739.45|737.45|739.45|737.45|739.45|737.45|0
1642077630000|2022-01-13 12:40:30|739.69|737.69|739.69|737.69|739.69|737.69|739.69|737.69|0
1642077640000|2022-01-13 12:40:40|739.92|737.92|739.92|737.92|739.92|737.92|739.92|737.92|0
1642077650000|2022-01-13 12:40:50|740.15|738.15|740.15|738.15|740.15|738.15|739.92|737.92|0
1642077660000|2022-01-13 12:41:00|739.92|737.92|739.92|737.92|740.15|738.15|739.92|737.92|0
1642077670000|2022-01-13 12:41:10|740.15|738.15|740.15|738.15|740.15|738.15|740.15|738.15|0
1642077690000|2022-01-13 12:41:30|740.38|738.38|740.38|738.38|740.38|738.38|740.38|738.38|0
1642077710000|2022-01-13 12:41:50|740.15|738.15|740.15|738.15|740.15|738.15|740.15|738.15|0
1642077730000|2022-01-13 12:42:10|739.92|737.92|739.92|737.92|739.92|737.92|739.92|737.92|0
1642077740000|2022-01-13 12:42:20|740.15|738.15|740.38|738.38|740.38|738.38|740.15|738.15|0
1642077780000|2022-01-13 12:43:00|740.61|738.61|740.61|738.61|740.61|738.61|740.61|738.61|0
1642077790000|2022-01-13 12:43:10|740.38|738.38|740.38|738.38|740.61|738.61|740.38|738.38|0
1642077810000|2022-01-13 12:43:30|740.61|738.61|740.61|738.61|740.61|738.61|740.61|738.61|0
1642077820000|2022-01-13 12:43:40|740.38|738.38|740.38|738.38|740.38|738.38|740.38|738.38|0
1642077850000|2022-01-13 12:44:10|740.15|738.15|740.26|738.26|740.26|738.26|740.15|738.15|0
1642077860000|2022-01-13 12:44:20|740.38|738.38|740.38|738.38|740.38|738.38|740.38|738.38|0
1642077870000|2022-01-13 12:44:30|740.26|738.26|740.61|738.61|740.61|738.61|740.26|738.26|0
1642077890000|2022-01-13 12:44:50|740.84|738.84|740.61|738.61|740.84|738.84|740.61|738.61|0
1642077900000|2022-01-13 12:45:00|740.72|738.72|740.61|738.61|740.84|738.84|740.61|738.61|0
1642077910000|2022-01-13 12:45:10|740.38|738.38|740.61|738.61|740.61|738.61|740.38|738.38|0
1642077920000|2022-01-13 12:45:20|740.49|738.49|740.38|738.38|740.49|738.49|740.38|738.38|0
1642077930000|2022-01-13 12:45:30|740.49|738.49|740.61|738.61|740.61|738.61|740.49|738.49|0
1642077940000|2022-01-13 12:45:40|740.38|738.38|740.61|738.61|740.61|738.61|740.38|738.38|0
1642077950000|2022-01-13 12:45:50|740.84|738.84|740.84|738.84|740.84|738.84|740.84|738.84|0
1642077970000|2022-01-13 12:46:10|740.61|738.61|740.84|738.84|740.84|738.84|740.61|738.61|0
1642077980000|2022-01-13 12:46:20|740.96|738.96|741.08|739.08|741.08|739.08|740.96|738.96|0
1642077990000|2022-01-13 12:46:30|740.84|738.84|740.84|738.84|740.84|738.84|740.84|738.84|0
1642078000000|2022-01-13 12:46:40|741.08|739.08|741.08|739.08|741.08|739.08|740.84|738.84|0
1642078010000|2022-01-13 12:46:50|740.84|738.84|740.84|738.84|740.84|738.84|740.84|738.84|0
1642078040000|2022-01-13 12:47:20|741.08|739.08|741.08|739.08|741.08|739.08|741.08|739.08|0
1642078060000|2022-01-13 12:47:40|740.84|738.84|740.61|738.61|740.84|738.84|740.61|738.61|0
1642078080000|2022-01-13 12:48:00|740.84|738.84|740.61|738.61|740.84|738.84|740.61|738.61|0
1642078090000|2022-01-13 12:48:10|740.84|738.84|740.84|738.84|740.84|738.84|740.84|738.84|0
1642078110000|2022-01-13 12:48:30|740.61|738.61|740.61|738.61|740.61|738.61|740.61|738.61|0
1642078120000|2022-01-13 12:48:40|740.38|738.38|740.49|738.49|740.49|738.49|740.38|738.38|0
1642078130000|2022-01-13 12:48:50|740.61|738.61|740.61|738.61|740.61|738.61|740.61|738.61|0
1642078140000|2022-01-13 12:49:00|740.49|738.49|740.49|738.49|740.49|738.49|740.38|738.38|0
1642078150000|2022-01-13 12:49:10|740.61|738.61|740.61|738.61|740.61|738.61|740.38|738.38|0
1642078160000|2022-01-13 12:49:20|740.38|738.38|740.49|738.49|740.49|738.49|740.38|738.38|0
1642078170000|2022-01-13 12:49:30|740.61|738.61|740.61|738.61|740.61|738.61|740.61|738.61|0
1642078200000|2022-01-13 12:50:00|740.84|738.84|740.84|738.84|740.84|738.84|740.84|738.84|0
1642078210000|2022-01-13 12:50:10|740.61|738.61|740.61|738.61|740.61|738.61|740.61|738.61|0
1642078240000|2022-01-13 12:50:40|740.49|738.49|740.49|738.49|740.49|738.49|740.49|738.49|0
1642078250000|2022-01-13 12:50:50|740.38|738.38|740.38|738.38|740.38|738.38|740.38|738.38|0
1642078270000|2022-01-13 12:51:10|740.15|738.15|740.15|738.15|740.15|738.15|740.15|738.15|0
1642078280000|2022-01-13 12:51:20|740.26|738.26|740.15|738.15|740.38|738.38|740.15|738.15|0
1642078330000|2022-01-13 12:52:10|739.91|737.91|739.91|737.91|739.91|737.91|739.91|737.91|0
1642078340000|2022-01-13 12:52:20|739.68|737.68|739.68|737.68|739.68|737.68|739.68|737.68|0
1642078350000|2022-01-13 12:52:30|739.91|737.91|739.91|737.91|739.91|737.91|739.68|737.68|0
1642078360000|2022-01-13 12:52:40|739.68|737.68|739.79|737.79|739.91|737.91|739.68|737.68|0
1642078370000|2022-01-13 12:52:50|739.91|737.91|739.91|737.91|739.91|737.91|739.91|737.91|0
1642078380000|2022-01-13 12:53:00|739.68|737.68|739.68|737.68|739.68|737.68|739.68|737.68|0
1642078390000|2022-01-13 12:53:10|739.45|737.45|739.22|737.22|739.45|737.45|739.22|737.22|0
1642078400000|2022-01-13 12:53:20|738.98|736.98|739.22|737.22|739.22|737.22|738.98|736.98|0
1642078430000|2022-01-13 12:53:50|738.98|736.98|739.22|737.22|739.22|737.22|738.98|736.98|0
1642078450000|2022-01-13 12:54:10|739.45|737.45|739.45|737.45|739.45|737.45|739.45|737.45|0
1642078460000|2022-01-13 12:54:20|739.22|737.22|739.22|737.22|739.22|737.22|739.22|737.22|0
1642078480000|2022-01-13 12:54:40|738.98|736.98|738.98|736.98|738.98|736.98|738.98|736.98|0
1642078490000|2022-01-13 12:54:50|739.1|737.1|739.22|737.22|739.22|737.22|739.1|737.1|0
1642078500000|2022-01-13 12:55:00|738.98|736.98|739.22|737.22|739.22|737.22|738.98|736.98|0
1642078510000|2022-01-13 12:55:10|738.98|736.98|738.98|736.98|738.98|736.98|738.98|736.98|0
1642078530000|2022-01-13 12:55:30|739.22|737.22|739.22|737.22|739.22|737.22|739.22|737.22|0
1642078550000|2022-01-13 12:55:50|738.98|736.98|738.98|736.98|738.98|736.98|738.98|736.98|0
1642078570000|2022-01-13 12:56:10|739.22|737.22|739.22|737.22|739.22|737.22|739.22|737.22|0
1642078620000|2022-01-13 12:57:00|739.45|737.45|739.45|737.45|739.45|737.45|739.45|737.45|0
1642078630000|2022-01-13 12:57:10|739.22|737.22|739.22|737.22|739.22|737.22|739.22|737.22|0
1642078640000|2022-01-13 12:57:20|739.21|737.21|739.45|737.45|739.45|737.45|739.21|737.21|0
1642078650000|2022-01-13 12:57:30|739.68|737.68|739.68|737.68|739.68|737.68|739.68|737.68|0
1642078660000|2022-01-13 12:57:40|739.45|737.45|739.68|737.68|739.68|737.68|739.45|737.45|0
1642078680000|2022-01-13 12:58:00|739.91|737.91|739.68|737.68|739.91|737.91|739.68|737.68|0
1642078690000|2022-01-13 12:58:10|739.91|737.91|739.91|737.91|739.91|737.91|739.91|737.91|0
1642078710000|2022-01-13 12:58:30|740.14|738.14|740.14|738.14|740.14|738.14|740.14|738.14|0
1642078740000|2022-01-13 12:59:00|739.91|737.91|740.14|738.14|740.14|738.14|739.91|737.91|0
1642078750000|2022-01-13 12:59:10|740.25|738.25|739.91|737.91|740.25|738.25|739.91|737.91|0
1642078790000|2022-01-13 12:59:50|739.68|737.68|739.68|737.68|739.68|737.68|739.68|737.68|0
1642078800000|2022-01-13 13:00:00|739.45|737.45|739.91|737.91|739.91|737.91|739.45|737.45|0
1642078810000|2022-01-13 13:00:10|739.68|737.68|739.68|737.68|739.68|737.68|739.68|737.68|0
1642078820000|2022-01-13 13:00:20|739.91|737.91|739.91|737.91|739.91|737.91|739.91|737.91|0
1642078830000|2022-01-13 13:00:30|740.14|738.14|740.14|738.14|740.14|738.14|740.14|738.14|0
1642078840000|2022-01-13 13:00:40|740.37|738.37|740.37|738.37|740.37|738.37|740.37|738.37|0
1642078850000|2022-01-13 13:00:50|740.14|738.14|740.14|738.14|740.14|738.14|740.14|738.14|0
1642078870000|2022-01-13 13:01:10|740.37|738.37|740.14|738.14|740.37|738.37|740.14|738.14|0
1642078880000|2022-01-13 13:01:20|739.91|737.91|739.91|737.91|739.91|737.91|739.91|737.91|0
1642078890000|2022-01-13 13:01:30|740.14|738.14|740.14|738.14|740.14|738.14|740.14|738.14|0
1642078920000|2022-01-13 13:02:00|740.61|738.61|740.61|738.61|740.61|738.61|740.61|738.61|0
1642078940000|2022-01-13 13:02:20|740.37|738.37|739.91|737.91|740.37|738.37|739.91|737.91|0
1642078960000|2022-01-13 13:02:40|739.68|737.68|739.68|737.68|739.68|737.68|739.68|737.68|0
1642078970000|2022-01-13 13:02:50|739.91|737.91|739.91|737.91|739.91|737.91|739.91|737.91|0
1642078980000|2022-01-13 13:03:00|739.68|737.68|739.68|737.68|739.68|737.68|739.68|737.68|0
1642079000000|2022-01-13 13:03:20|739.44|737.44|738.75|736.75|739.44|737.44|738.75|736.75|0
1642079020000|2022-01-13 13:03:40|738.28|736.28|738.28|736.28|738.28|736.28|738.28|736.28|0
1642079050000|2022-01-13 13:04:10|738.05|736.05|737.59|735.59|738.05|736.05|737.59|735.59|0
1642079060000|2022-01-13 13:04:20|737.82|735.82|737.59|735.59|737.82|735.82|737.59|735.59|0
1642079070000|2022-01-13 13:04:30|737.82|735.82|738.28|736.28|738.28|736.28|737.82|735.82|0
1642079080000|2022-01-13 13:04:40|738.05|736.05|738.28|736.28|738.28|736.28|738.05|736.05|0
1642079090000|2022-01-13 13:04:50|738.52|736.52|738.28|736.28|738.52|736.52|738.28|736.28|0
1642079100000|2022-01-13 13:05:00|738.52|736.52|738.05|736.05|738.52|736.52|738.05|736.05|0
1642079110000|2022-01-13 13:05:10|738.28|736.28|738.52|736.52|738.52|736.52|738.28|736.28|0
1642079120000|2022-01-13 13:05:20|738.28|736.28|738.52|736.52|738.52|736.52|738.28|736.28|0
1642079130000|2022-01-13 13:05:30|738.75|736.75|738.75|736.75|738.98|736.98|738.75|736.75|0
1642079140000|2022-01-13 13:05:40|738.98|736.98|737.82|735.82|738.98|736.98|737.82|735.82|0
1642079150000|2022-01-13 13:05:50|737.59|735.59|737.59|735.59|737.59|735.59|737.36|735.36|0
1642079160000|2022-01-13 13:06:00|737.82|735.82|737.7|735.7|737.82|735.82|737.7|735.7|0
1642079170000|2022-01-13 13:06:10|737.82|735.82|737.36|735.36|737.82|735.82|737.36|735.36|0
1642079180000|2022-01-13 13:06:20|737.59|735.59|737.59|735.59|737.59|735.59|737.59|735.59|0
1642079200000|2022-01-13 13:06:40|737.82|735.82|737.36|735.36|737.82|735.82|737.36|735.36|0
1642079220000|2022-01-13 13:07:00|737.35|735.35|737.59|735.59|737.59|735.59|737.12|735.12|0
1642079250000|2022-01-13 13:07:30|737.35|735.35|737.35|735.35|737.35|735.35|737.35|735.35|0
1642079260000|2022-01-13 13:07:40|737.47|735.47|737.59|735.59|737.59|735.59|737.47|735.47|0
1642079290000|2022-01-13 13:08:10|737.47|735.47|737.35|735.35|737.59|735.59|737.35|735.35|0
1642079300000|2022-01-13 13:08:20|737.59|735.59|737.82|735.82|737.82|735.82|737.59|735.59|0
1642079330000|2022-01-13 13:08:50|737.59|735.59|737.59|735.59|737.59|735.59|737.59|735.59|0
1642079340000|2022-01-13 13:09:00|737.82|735.82|737.82|735.82|737.82|735.82|737.82|735.82|0
1642079400000|2022-01-13 13:10:00|738.05|736.05|737.82|735.82|738.05|736.05|737.82|735.82|0
1642079410000|2022-01-13 13:10:10|737.59|735.59|737.59|735.59|737.59|735.59|737.59|735.59|0
1642079420000|2022-01-13 13:10:20|737.82|735.82|737.82|735.82|737.82|735.82|737.59|735.59|0
1642079430000|2022-01-13 13:10:30|737.7|735.7|737.59|735.59|737.7|735.7|737.59|735.59|0
1642079440000|2022-01-13 13:10:40|738.05|736.05|738.05|736.05|738.28|736.28|738.05|736.05|0
1642079450000|2022-01-13 13:10:50|738.28|736.28|738.28|736.28|738.28|736.28|738.28|736.28|0
1642079460000|2022-01-13 13:11:00|738.51|736.51|738.28|736.28|738.51|736.51|738.28|736.28|0
1642079480000|2022-01-13 13:11:20|738.51|736.51|738.51|736.51|738.51|736.51|738.51|736.51|0
1642079500000|2022-01-13 13:11:40|738.39|736.39|738.39|736.39|738.39|736.39|738.28|736.28|0
1642079510000|2022-01-13 13:11:50|738.51|736.51|738.51|736.51|738.74|736.74|738.51|736.51|0
1642079520000|2022-01-13 13:12:00|738.74|736.74|738.74|736.74|738.98|736.98|738.74|736.74|0
1642079530000|2022-01-13 13:12:10|738.51|736.51|738.51|736.51|738.51|736.51|738.51|736.51|0
1642079550000|2022-01-13 13:12:30|738.74|736.74|738.74|736.74|738.74|736.74|738.74|736.74|0
1642079560000|2022-01-13 13:12:40|738.98|736.98|738.98|736.98|738.98|736.98|738.98|736.98|0
1642079570000|2022-01-13 13:12:50|739.21|737.21|738.98|736.98|739.21|737.21|738.98|736.98|0
1642079580000|2022-01-13 13:13:00|739.21|737.21|739.21|737.21|739.21|737.21|739.21|737.21|0
1642079590000|2022-01-13 13:13:10|738.98|736.98|738.98|736.98|738.98|736.98|738.98|736.98|0
1642079600000|2022-01-13 13:13:20|739.21|737.21|739.21|737.21|739.21|737.21|739.21|737.21|0
1642079630000|2022-01-13 13:13:50|738.98|736.98|738.98|736.98|738.98|736.98|738.98|736.98|0
1642079640000|2022-01-13 13:14:00|739.21|737.21|738.98|736.98|739.21|737.21|738.98|736.98|0
1642079650000|2022-01-13 13:14:10|739.21|737.21|738.98|736.98|739.21|737.21|738.98|736.98|0
1642079660000|2022-01-13 13:14:20|739.21|737.21|739.21|737.21|739.21|737.21|739.21|737.21|0
1642079670000|2022-01-13 13:14:30|739.44|737.44|739.21|737.21|739.44|737.44|739.21|737.21|0
1642079690000|2022-01-13 13:14:50|739.44|737.44|739.44|737.44|739.44|737.44|739.44|737.44|0
1642079700000|2022-01-13 13:15:00|739.21|737.21|739.21|737.21|739.21|737.21|739.21|737.21|0
1642079710000|2022-01-13 13:15:10|738.98|736.98|738.85|736.85|738.98|736.98|738.85|736.85|0
1642079720000|2022-01-13 13:15:20|738.74|736.74|738.98|736.98|738.98|736.98|738.74|736.74|0
1642079740000|2022-01-13 13:15:40|739.21|737.21|738.98|736.98|739.21|737.21|738.98|736.98|0
1642079750000|2022-01-13 13:15:50|739.21|737.21|739.09|737.09|739.21|737.21|739.09|737.09|0
1642079760000|2022-01-13 13:16:00|738.98|736.98|739.21|737.21|739.21|737.21|738.98|736.98|0
1642079770000|2022-01-13 13:16:10|739.67|737.67|739.44|737.44|739.67|737.67|739.44|737.44|0
1642079780000|2022-01-13 13:16:20|739.67|737.67|739.21|737.21|739.67|737.67|739.21|737.21|0
1642079790000|2022-01-13 13:16:30|739.44|737.44|739.44|737.44|739.44|737.44|739.44|737.44|0
1642079800000|2022-01-13 13:16:40|739.67|737.67|739.44|737.44|739.67|737.67|739.44|737.44|0
1642079810000|2022-01-13 13:16:50|739.67|737.67|740.37|738.37|740.37|738.37|739.67|737.67|0
1642079830000|2022-01-13 13:17:10|740.14|738.14|740.14|738.14|740.14|738.14|740.14|738.14|0
1642079840000|2022-01-13 13:17:20|740.37|738.37|740.14|738.14|740.37|738.37|740.14|738.14|0
1642079850000|2022-01-13 13:17:30|740.37|738.37|740.14|738.14|740.37|738.37|740.14|738.14|0
1642079860000|2022-01-13 13:17:40|740.37|738.37|740.13|738.13|740.37|738.37|740.13|738.13|0
1642079880000|2022-01-13 13:18:00|740.37|738.37|740.37|738.37|740.6|738.6|740.37|738.37|0
1642079890000|2022-01-13 13:18:10|740.13|738.13|740.13|738.13|740.13|738.13|740.13|738.13|0
1642079900000|2022-01-13 13:18:20|740.37|738.37|740.13|738.13|740.37|738.37|740.13|738.13|0
1642079920000|2022-01-13 13:18:40|739.9|737.9|740.13|738.13|740.13|738.13|739.9|737.9|0
1642079930000|2022-01-13 13:18:50|739.9|737.9|739.9|737.9|740.13|738.13|739.9|737.9|0
1642079940000|2022-01-13 13:19:00|740.13|738.13|740.6|738.6|740.6|738.6|740.13|738.13|0
1642079950000|2022-01-13 13:19:10|740.37|738.37|740.37|738.37|740.37|738.37|740.37|738.37|0
1642079970000|2022-01-13 13:19:30|740.13|738.13|740.13|738.13|740.13|738.13|740.13|738.13|0
1642079980000|2022-01-13 13:19:40|739.9|737.9|739.9|737.9|739.9|737.9|739.9|737.9|0
1642080000000|2022-01-13 13:20:00|740.13|738.13|739.9|737.9|740.13|738.13|739.9|737.9|0
1642080010000|2022-01-13 13:20:10|740.13|738.13|740.13|738.13|740.37|738.37|740.13|738.13|0
1642080020000|2022-01-13 13:20:20|740.6|738.6|740.6|738.6|740.6|738.6|740.6|738.6|0
1642080030000|2022-01-13 13:20:30|740.37|738.37|740.37|738.37|740.37|738.37|740.37|738.37|0
1642080040000|2022-01-13 13:20:40|740.13|738.13|740.13|738.13|740.13|738.13|740.13|738.13|0
1642080050000|2022-01-13 13:20:50|740.25|738.25|740.13|738.13|740.25|738.25|740.13|738.13|0
1642080070000|2022-01-13 13:21:10|740.37|738.37|740.6|738.6|740.6|738.6|740.37|738.37|0
1642080080000|2022-01-13 13:21:20|740.37|738.37|740.6|738.6|740.6|738.6|740.37|738.37|0
1642080100000|2022-01-13 13:21:40|740.37|738.37|740.13|738.13|740.37|738.37|740.13|738.13|0
1642080120000|2022-01-13 13:22:00|739.9|737.9|740.37|738.37|740.37|738.37|739.9|737.9|0
1642080130000|2022-01-13 13:22:10|740.13|738.13|739.9|737.9|740.13|738.13|739.9|737.9|0
1642080140000|2022-01-13 13:22:20|739.67|737.67|739.44|737.44|739.67|737.67|739.44|737.44|0
1642080150000|2022-01-13 13:22:30|739.67|737.67|739.67|737.67|739.67|737.67|739.67|737.67|0
1642080160000|2022-01-13 13:22:40|739.44|737.44|739.44|737.44|739.67|737.67|739.44|737.44|0
1642080170000|2022-01-13 13:22:50|739.67|737.67|739.67|737.67|739.67|737.67|739.67|737.67|0
1642080180000|2022-01-13 13:23:00|739.9|737.9|739.9|737.9|739.9|737.9|739.9|737.9|0
1642080190000|2022-01-13 13:23:10|739.67|737.67|739.67|737.67|739.67|737.67|739.67|737.67|0
1642080200000|2022-01-13 13:23:20|739.78|737.78|739.9|737.9|739.9|737.9|739.78|737.78|0
1642080210000|2022-01-13 13:23:30|740.13|738.13|740.13|738.13|740.13|738.13|740.13|738.13|0
1642080220000|2022-01-13 13:23:40|740.36|738.36|740.36|738.36|740.36|738.36|740.36|738.36|0
1642080230000|2022-01-13 13:23:50|740.6|738.6|740.6|738.6|740.6|738.6|740.36|738.36|0
1642080250000|2022-01-13 13:24:10|740.83|738.83|741.29|739.29|741.29|739.29|740.83|738.83|0
1642080260000|2022-01-13 13:24:20|741.06|739.06|741.06|739.06|741.29|739.29|741.06|739.06|0
1642080270000|2022-01-13 13:24:30|740.83|738.83|740.83|738.83|740.83|738.83|740.83|738.83|0
1642080280000|2022-01-13 13:24:40|740.6|738.6|740.6|738.6|740.6|738.6|740.6|738.6|0
1642080310000|2022-01-13 13:25:10|740.83|738.83|740.83|738.83|740.83|738.83|740.83|738.83|0
1642080320000|2022-01-13 13:25:20|741.06|739.06|740.83|738.83|741.06|739.06|740.6|738.6|0
1642080330000|2022-01-13 13:25:30|740.6|738.6|740.83|738.83|740.83|738.83|740.6|738.6|0
1642080340000|2022-01-13 13:25:40|740.6|738.6|740.6|738.6|740.6|738.6|740.6|738.6|0
1642080360000|2022-01-13 13:26:00|740.83|738.83|740.6|738.6|740.83|738.83|740.6|738.6|0
1642080390000|2022-01-13 13:26:30|740.71|738.71|740.6|738.6|740.83|738.83|740.6|738.6|0
1642080420000|2022-01-13 13:27:00|740.83|738.83|741.06|739.06|741.06|739.06|740.83|738.83|0
1642080450000|2022-01-13 13:27:30|740.83|738.83|740.83|738.83|740.83|738.83|740.83|738.83|0
1642080480000|2022-01-13 13:28:00|741.06|739.06|741.06|739.06|741.06|739.06|741.06|739.06|0
1642080490000|2022-01-13 13:28:10|740.83|738.83|741.29|739.29|741.29|739.29|740.83|738.83|0
1642080500000|2022-01-13 13:28:20|741.06|739.06|741.06|739.06|741.06|739.06|741.06|739.06|0
1642080510000|2022-01-13 13:28:30|740.83|738.83|741.06|739.06|741.06|739.06|740.83|738.83|0
1642080520000|2022-01-13 13:28:40|740.83|738.83|740.83|738.83|740.83|738.83|740.83|738.83|0
1642080540000|2022-01-13 13:29:00|740.71|738.71|740.83|738.83|740.83|738.83|740.59|738.59|0
1642080550000|2022-01-13 13:29:10|740.59|738.59|740.59|738.59|740.59|738.59|740.59|738.59|0
1642080560000|2022-01-13 13:29:20|740.36|738.36|740.36|738.36|740.36|738.36|740.36|738.36|0
1642080570000|2022-01-13 13:29:30|740.24|738.24|740.36|738.36|740.36|738.36|740.24|738.24|0
1642080580000|2022-01-13 13:29:40|740.13|738.13|740.36|738.36|740.36|738.36|740.13|738.13|0
1642080590000|2022-01-13 13:29:50|740.13|738.13|740.13|738.13|740.13|738.13|740.13|738.13|0
1642080600000|2022-01-13 13:30:00|739.9|737.9|740.47|738.47|740.47|738.47|739.31|737.31|0
1642080610000|2022-01-13 13:30:10|741.17|739.17|746.4|744.4|746.4|744.4|741.17|739.17|0
1642080620000|2022-01-13 13:30:20|744.08|742.08|744.54|742.54|745.47|743.47|744.08|742.08|0
1642080630000|2022-01-13 13:30:30|744.78|742.78|743.72|741.72|744.78|742.78|743.72|741.72|0
1642080640000|2022-01-13 13:30:40|744.08|742.08|744.08|742.08|744.31|742.31|744.08|742.08|0
1642080650000|2022-01-13 13:30:50|743.96|741.96|743.38|741.38|743.96|741.96|743.15|741.15|0
1642080660000|2022-01-13 13:31:00|744.08|742.08|743.85|741.85|744.08|742.08|743.85|741.85|0
1642080670000|2022-01-13 13:31:10|743.38|741.38|744.54|742.54|744.54|742.54|743.38|741.38|0
1642080680000|2022-01-13 13:31:20|744.31|742.31|744.54|742.54|744.54|742.54|744.31|742.31|0
1642080690000|2022-01-13 13:31:30|744.08|742.08|744.78|742.78|744.78|742.78|744.08|742.08|0
1642080700000|2022-01-13 13:31:40|744.54|742.54|745.01|743.01|745.01|743.01|744.31|742.31|0
1642080710000|2022-01-13 13:31:50|745.24|743.24|745.24|743.24|745.47|743.47|745.24|743.24|0
1642080720000|2022-01-13 13:32:00|745.47|743.47|745.47|743.47|745.47|743.47|745.47|743.47|0
1642080730000|2022-01-13 13:32:10|745.7|743.7|745.94|743.94|745.94|743.94|745.7|743.7|0
1642080740000|2022-01-13 13:32:20|745.7|743.7|746.63|744.63|746.63|744.63|745.7|743.7|0
1642080750000|2022-01-13 13:32:30|746.17|744.17|745.94|743.94|746.17|744.17|745.47|743.47|0
1642080760000|2022-01-13 13:32:40|745.7|743.7|745.7|743.7|745.7|743.7|745.47|743.47|0
1642080770000|2022-01-13 13:32:50|745.47|743.47|744.31|742.31|745.47|743.47|744.31|742.31|0
1642080780000|2022-01-13 13:33:00|744.08|742.08|744.31|742.31|744.31|742.31|744.08|742.08|0
1642080790000|2022-01-13 13:33:10|744.08|742.08|743.96|741.96|744.08|742.08|743.84|741.84|0
1642080800000|2022-01-13 13:33:20|743.61|741.61|745.7|743.7|745.7|743.7|743.61|741.61|0
1642080810000|2022-01-13 13:33:30|745.47|743.47|745.47|743.47|745.47|743.47|745.47|743.47|0
1642080820000|2022-01-13 13:33:40|745.7|743.7|745.47|743.47|745.7|743.7|745.47|743.47|0
1642080830000|2022-01-13 13:33:50|745.7|743.7|746.17|744.17|746.17|744.17|745.7|743.7|0
1642080840000|2022-01-13 13:34:00|746.4|744.4|746.05|744.05|746.4|744.4|746.05|744.05|0
1642080850000|2022-01-13 13:34:10|746.17|744.17|746.17|744.17|746.4|744.4|746.17|744.17|0
1642080860000|2022-01-13 13:34:20|745.94|743.94|745.94|743.94|745.94|743.94|745.7|743.7|0
1642080870000|2022-01-13 13:34:30|746.17|744.17|746.17|744.17|746.63|744.63|746.17|744.17|0
1642080880000|2022-01-13 13:34:40|745.94|743.94|745.7|743.7|746.17|744.17|745.7|743.7|0
1642080890000|2022-01-13 13:34:50|745.82|743.82|745.24|743.24|745.82|743.82|745.24|743.24|0
1642080900000|2022-01-13 13:35:00|744.77|742.77|744.77|742.77|744.77|742.77|744.77|742.77|0
1642080910000|2022-01-13 13:35:10|745.01|743.01|745.01|743.01|745.01|743.01|744.77|742.77|0
1642080920000|2022-01-13 13:35:20|745.24|743.24|745.94|743.94|745.94|743.94|745.24|743.24|0
1642080930000|2022-01-13 13:35:30|745.81|743.81|745.94|743.94|745.94|743.94|745.7|743.7|0
1642080940000|2022-01-13 13:35:40|746.17|744.17|747.1|745.1|747.1|745.1|746.17|744.17|0
1642080950000|2022-01-13 13:35:50|746.87|744.87|747.33|745.33|747.33|745.33|746.87|744.87|0
1642080960000|2022-01-13 13:36:00|747.56|745.56|746.87|744.87|748.03|746.03|746.87|744.87|0
1642080970000|2022-01-13 13:36:10|747.1|745.1|746.98|744.98|747.1|745.1|746.98|744.98|0
1642080980000|2022-01-13 13:36:20|747.1|745.1|747.1|745.1|747.33|745.33|747.1|745.1|0
1642080990000|2022-01-13 13:36:30|746.63|744.63|746.17|744.17|746.63|744.63|745.94|743.94|0
1642081000000|2022-01-13 13:36:40|746.4|744.4|745.94|743.94|746.4|744.4|745.94|743.94|0
1642081010000|2022-01-13 13:36:50|746.17|744.17|746.17|744.17|746.17|744.17|745.94|743.94|0
1642081020000|2022-01-13 13:37:00|745.94|743.94|745.24|743.24|745.94|743.94|745.24|743.24|0
1642081030000|2022-01-13 13:37:10|745.01|743.01|744.77|742.77|745.01|743.01|744.77|742.77|0
1642081040000|2022-01-13 13:37:20|744.08|742.08|744.08|742.08|744.08|742.08|744.08|742.08|0
1642081050000|2022-01-13 13:37:30|743.61|741.61|743.61|741.61|743.61|741.61|743.38|741.38|0
1642081060000|2022-01-13 13:37:40|743.38|741.38|743.84|741.84|743.84|741.84|743.38|741.38|0
1642081070000|2022-01-13 13:37:50|743.61|741.61|743.84|741.84|743.84|741.84|743.61|741.61|0
1642081080000|2022-01-13 13:38:00|744.08|742.08|744.08|742.08|744.08|742.08|744.08|742.08|0
1642081090000|2022-01-13 13:38:10|743.84|741.84|744.54|742.54|744.54|742.54|743.84|741.84|0
1642081100000|2022-01-13 13:38:20|744.31|742.31|744.31|742.31|744.54|742.54|744.31|742.31|0
1642081110000|2022-01-13 13:38:30|744.77|742.77|744.77|742.77|744.88|742.88|744.54|742.54|0
1642081120000|2022-01-13 13:38:40|744.65|742.65|744.31|742.31|744.65|742.65|744.31|742.31|0
1642081130000|2022-01-13 13:38:50|744.42|742.42|744.54|742.54|744.54|742.54|744.31|742.31|0
1642081140000|2022-01-13 13:39:00|744.31|742.31|744.07|742.07|744.31|742.31|744.07|742.07|0
1642081150000|2022-01-13 13:39:10|744.31|742.31|744.31|742.31|744.54|742.54|744.31|742.31|0
1642081160000|2022-01-13 13:39:20|744.07|742.07|743.84|741.84|744.07|742.07|743.84|741.84|0
1642081170000|2022-01-13 13:39:30|743.61|741.61|743.72|741.72|743.72|741.72|743.61|741.61|0
1642081180000|2022-01-13 13:39:40|743.38|741.38|743.61|741.61|743.61|741.61|743.38|741.38|0
1642081190000|2022-01-13 13:39:50|743.84|741.84|744.07|742.07|744.07|742.07|743.84|741.84|0
1642081200000|2022-01-13 13:40:00|744.31|742.31|744.31|742.31|744.31|742.31|744.31|742.31|0
1642081210000|2022-01-13 13:40:10|743.61|741.61|743.61|741.61|744.07|742.07|743.61|741.61|0
1642081220000|2022-01-13 13:40:20|743.84|741.84|743.84|741.84|744.07|742.07|743.84|741.84|0
1642081230000|2022-01-13 13:40:30|743.61|741.61|743.61|741.61|743.61|741.61|743.61|741.61|0
1642081240000|2022-01-13 13:40:40|743.14|741.14|742.91|740.91|743.14|741.14|742.91|740.91|0
1642081250000|2022-01-13 13:40:50|743.38|741.38|743.14|741.14|743.38|741.38|743.14|741.14|0
1642081260000|2022-01-13 13:41:00|743.38|741.38|743.61|741.61|743.61|741.61|743.38|741.38|0
1642081270000|2022-01-13 13:41:10|743.84|741.84|743.61|741.61|743.84|741.84|743.61|741.61|0
1642081280000|2022-01-13 13:41:20|743.38|741.38|743.38|741.38|743.38|741.38|743.38|741.38|0
1642081290000|2022-01-13 13:41:30|743.84|741.84|743.84|741.84|743.84|741.84|743.84|741.84|0
1642081300000|2022-01-13 13:41:40|743.61|741.61|743.84|741.84|743.84|741.84|743.61|741.61|0
1642081310000|2022-01-13 13:41:50|743.61|741.61|743.61|741.61|743.61|741.61|743.38|741.38|0
1642081320000|2022-01-13 13:42:00|743.72|741.72|743.61|741.61|743.84|741.84|743.61|741.61|0
1642081330000|2022-01-13 13:42:10|743.84|741.84|743.84|741.84|744.07|742.07|743.84|741.84|0
1642081340000|2022-01-13 13:42:20|743.61|741.61|743.61|741.61|743.61|741.61|743.61|741.61|0
1642081350000|2022-01-13 13:42:30|743.14|741.14|743.14|741.14|743.14|741.14|743.14|741.14|0
1642081360000|2022-01-13 13:42:40|743.38|741.38|743.38|741.38|743.61|741.61|743.38|741.38|0
1642081370000|2022-01-13 13:42:50|743.26|741.26|744.07|742.07|744.07|742.07|743.26|741.26|0
1642081380000|2022-01-13 13:43:00|744.31|742.31|743.61|741.61|744.31|742.31|743.61|741.61|0
1642081390000|2022-01-13 13:43:10|743.38|741.38|743.38|741.38|743.38|741.38|743.38|741.38|0
1642081400000|2022-01-13 13:43:20|743.14|741.14|743.14|741.14|743.14|741.14|743.14|741.14|0
1642081410000|2022-01-13 13:43:30|743.38|741.38|743.38|741.38|743.61|741.61|743.38|741.38|0
1642081420000|2022-01-13 13:43:40|743.61|741.61|743.72|741.72|743.84|741.84|743.61|741.61|0
1642081430000|2022-01-13 13:43:50|743.84|741.84|743.61|741.61|743.84|741.84|743.61|741.61|0
1642081440000|2022-01-13 13:44:00|743.38|741.38|743.38|741.38|743.38|741.38|743.38|741.38|0
1642081450000|2022-01-13 13:44:10|743.61|741.61|743.84|741.84|743.84|741.84|743.61|741.61|0
1642081460000|2022-01-13 13:44:20|743.61|741.61|743.61|741.61|743.61|741.61|743.61|741.61|0
1642081480000|2022-01-13 13:44:40|743.38|741.38|743.61|741.61|743.61|741.61|743.38|741.38|0
1642081490000|2022-01-13 13:44:50|743.84|741.84|743.84|741.84|743.95|741.95|743.84|741.84|0
1642081500000|2022-01-13 13:45:00|744.07|742.07|744.07|742.07|744.07|742.07|743.84|741.84|0
1642081520000|2022-01-13 13:45:20|744.3|742.3|744.77|742.77|744.77|742.77|744.3|742.3|0
1642081530000|2022-01-13 13:45:30|744.54|742.54|745.23|743.23|745.23|743.23|744.54|742.54|0
1642081540000|2022-01-13 13:45:40|745.47|743.47|745|743|745.47|743.47|745|743|0
1642081550000|2022-01-13 13:45:50|744.77|742.77|744.77|742.77|744.77|742.77|744.77|742.77|0
1642081560000|2022-01-13 13:46:00|745|743|745|743|745|743|745|743|0
1642081570000|2022-01-13 13:46:10|744.77|742.77|744.3|742.3|744.77|742.77|744.3|742.3|0
1642081580000|2022-01-13 13:46:20|744.54|742.54|744.3|742.3|744.54|742.54|744.3|742.3|0
1642081590000|2022-01-13 13:46:30|744.54|742.54|744.54|742.54|744.77|742.77|744.54|742.54|0
1642081610000|2022-01-13 13:46:50|744.3|742.3|744.3|742.3|744.3|742.3|744.3|742.3|0
1642081620000|2022-01-13 13:47:00|744.77|742.77|744.77|742.77|744.77|742.77|744.77|742.77|0
1642081630000|2022-01-13 13:47:10|744.54|742.54|744.54|742.54|744.77|742.77|744.54|742.54|0
1642081640000|2022-01-13 13:47:20|744.3|742.3|744.77|742.77|744.77|742.77|744.3|742.3|0
1642081650000|2022-01-13 13:47:30|744.54|742.54|744.54|742.54|744.54|742.54|744.54|742.54|0
1642081660000|2022-01-13 13:47:40|744.77|742.77|745|743|745|743|744.77|742.77|0
1642081680000|2022-01-13 13:48:00|744.77|742.77|744.54|742.54|745|743|744.54|742.54|0
1642081690000|2022-01-13 13:48:10|744.77|742.77|745.23|743.23|745.23|743.23|744.77|742.77|0
1642081700000|2022-01-13 13:48:20|744.54|742.54|744.54|742.54|744.54|742.54|744.3|742.3|0
1642081710000|2022-01-13 13:48:30|744.3|742.3|744.07|742.07|744.3|742.3|744.07|742.07|0
1642081720000|2022-01-13 13:48:40|743.84|741.84|744.3|742.3|744.3|742.3|743.84|741.84|0
1642081730000|2022-01-13 13:48:50|744.54|742.54|744.3|742.3|744.54|742.54|744.3|742.3|0
1642081740000|2022-01-13 13:49:00|744.07|742.07|744.3|742.3|744.3|742.3|744.07|742.07|0
1642081770000|2022-01-13 13:49:30|744.07|742.07|744.54|742.54|744.54|742.54|744.07|742.07|0
1642081790000|2022-01-13 13:49:50|744.77|742.77|744.54|742.54|744.77|742.77|744.54|742.54|0
1642081800000|2022-01-13 13:50:00|744.77|742.77|744.77|742.77|744.77|742.77|744.54|742.54|0
1642081810000|2022-01-13 13:50:10|745|743|745|743|745|743|745|743|0
1642081820000|2022-01-13 13:50:20|745.23|743.23|745.46|743.46|745.46|743.46|745.23|743.23|0
1642081830000|2022-01-13 13:50:30|745.7|743.7|746.16|744.16|746.16|744.16|745.7|743.7|0
1642081840000|2022-01-13 13:50:40|746.39|744.39|746.63|744.63|746.63|744.63|746.39|744.39|0
1642081850000|2022-01-13 13:50:50|746.86|744.86|746.86|744.86|746.86|744.86|746.86|744.86|0
1642081860000|2022-01-13 13:51:00|746.63|744.63|746.16|744.16|746.63|744.63|746.16|744.16|0
1642081870000|2022-01-13 13:51:10|745.93|743.93|745.93|743.93|746.16|744.16|745.93|743.93|0
1642081880000|2022-01-13 13:51:20|745.7|743.7|745.7|743.7|745.7|743.7|745.7|743.7|0
1642081890000|2022-01-13 13:51:30|745.46|743.46|745.93|743.93|745.93|743.93|745.46|743.46|0
1642081900000|2022-01-13 13:51:40|745.7|743.7|745.7|743.7|745.7|743.7|745.46|743.46|0
1642081910000|2022-01-13 13:51:50|745.93|743.93|745.93|743.93|745.93|743.93|745.93|743.93|0
1642081920000|2022-01-13 13:52:00|746.16|744.16|745.7|743.7|746.16|744.16|745.7|743.7|0
1642081950000|2022-01-13 13:52:30|745.46|743.46|745.7|743.7|745.7|743.7|745.46|743.46|0
1642081960000|2022-01-13 13:52:40|745.46|743.46|745.23|743.23|745.46|743.46|745.23|743.23|0
1642081970000|2022-01-13 13:52:50|745|743|745|743|745.23|743.23|745|743|0
1642081980000|2022-01-13 13:53:00|745.23|743.23|745.23|743.23|745.23|743.23|745.23|743.23|0
1642081990000|2022-01-13 13:53:10|745.46|743.46|745.46|743.46|745.46|743.46|745.46|743.46|0
1642082000000|2022-01-13 13:53:20|745.7|743.7|745.7|743.7|745.7|743.7|745.7|743.7|0
1642082010000|2022-01-13 13:53:30|746.16|744.16|746.63|744.63|746.63|744.63|746.16|744.16|0
1642082020000|2022-01-13 13:53:40|746.39|744.39|746.86|744.86|746.86|744.86|746.39|744.39|0
1642082030000|2022-01-13 13:53:50|746.39|744.39|746.86|744.86|746.86|744.86|746.39|744.39|0
1642082040000|2022-01-13 13:54:00|746.63|744.63|746.63|744.63|746.86|744.86|746.63|744.63|0
1642082050000|2022-01-13 13:54:10|746.39|744.39|746.63|744.63|746.63|744.63|746.39|744.39|0
1642082070000|2022-01-13 13:54:30|746.5|744.5|746.63|744.63|746.63|744.63|746.5|744.5|0
1642082090000|2022-01-13 13:54:50|746.86|744.86|746.86|744.86|746.86|744.86|746.86|744.86|0
1642082100000|2022-01-13 13:55:00|746.63|744.63|746.86|744.86|746.86|744.86|746.63|744.63|0
1642082110000|2022-01-13 13:55:10|746.74|744.74|746.63|744.63|746.74|744.74|746.63|744.63|0
1642082120000|2022-01-13 13:55:20|746.39|744.39|746.39|744.39|746.39|744.39|746.39|744.39|0
1642082130000|2022-01-13 13:55:30|746.63|744.63|746.63|744.63|746.63|744.63|746.63|744.63|0
1642082150000|2022-01-13 13:55:50|746.39|744.39|746.39|744.39|746.39|744.39|746.39|744.39|0
1642082160000|2022-01-13 13:56:00|746.63|744.63|746.63|744.63|746.63|744.63|746.63|744.63|0
1642082170000|2022-01-13 13:56:10|746.39|744.39|746.39|744.39|746.39|744.39|746.39|744.39|0
1642082190000|2022-01-13 13:56:30|746.16|744.16|746.39|744.39|746.39|744.39|746.16|744.16|0
1642082200000|2022-01-13 13:56:40|746.62|744.62|746.62|744.62|746.62|744.62|746.62|744.62|0
1642082210000|2022-01-13 13:56:50|746.39|744.39|746.86|744.86|746.86|744.86|746.39|744.39|0
1642082220000|2022-01-13 13:57:00|746.62|744.62|747.09|745.09|747.09|745.09|746.62|744.62|0
1642082230000|2022-01-13 13:57:10|747.32|745.32|747.32|745.32|747.32|745.32|747.32|745.32|0
1642082240000|2022-01-13 13:57:20|747.79|745.79|746.86|744.86|747.79|745.79|746.86|744.86|0
1642082250000|2022-01-13 13:57:30|747.09|745.09|747.09|745.09|747.09|745.09|746.86|744.86|0
1642082260000|2022-01-13 13:57:40|746.86|744.86|747.55|745.55|747.55|745.55|746.86|744.86|0
1642082270000|2022-01-13 13:57:50|747.32|745.32|746.86|744.86|747.32|745.32|746.86|744.86|0
1642082280000|2022-01-13 13:58:00|746.62|744.62|746.62|744.62|746.62|744.62|746.62|744.62|0
1642082290000|2022-01-13 13:58:10|746.39|744.39|746.16|744.16|746.62|744.62|746.16|744.16|0
1642082300000|2022-01-13 13:58:20|745.93|743.93|746.16|744.16|746.16|744.16|745.93|743.93|0
1642082310000|2022-01-13 13:58:30|746.39|744.39|745.93|743.93|746.39|744.39|745.93|743.93|0
1642082320000|2022-01-13 13:58:40|745.69|743.69|745.93|743.93|745.93|743.93|745.46|743.46|0
1642082330000|2022-01-13 13:58:50|746.16|744.16|745.69|743.69|746.16|744.16|745.69|743.69|0
1642082340000|2022-01-13 13:59:00|745.46|743.46|745.69|743.69|745.69|743.69|745.46|743.46|0
1642082350000|2022-01-13 13:59:10|745.93|743.93|746.16|744.16|746.16|744.16|745.93|743.93|0
1642082360000|2022-01-13 13:59:20|745.93|743.93|745.93|743.93|745.93|743.93|745.93|743.93|0
1642082370000|2022-01-13 13:59:30|746.16|744.16|746.39|744.39|746.39|744.39|746.16|744.16|0
1642082380000|2022-01-13 13:59:40|746.62|744.62|746.39|744.39|746.62|744.62|746.39|744.39|0
1642082390000|2022-01-13 13:59:50|746.62|744.62|746.39|744.39|746.62|744.62|746.39|744.39|0
1642082400000|2022-01-13 14:00:00|746.62|744.62|746.39|744.39|746.86|744.86|746.16|744.16|0
1642082410000|2022-01-13 14:00:10|746.62|744.62|747.09|745.09|747.09|745.09|746.62|744.62|0
1642082420000|2022-01-13 14:00:20|747.32|745.32|747.32|745.32|747.32|745.32|747.32|745.32|0
1642082430000|2022-01-13 14:00:30|746.86|744.86|746.62|744.62|746.86|744.86|746.62|744.62|0
1642082440000|2022-01-13 14:00:40|746.39|744.39|746.39|744.39|746.62|744.62|746.39|744.39|0
1642082450000|2022-01-13 14:00:50|746.62|744.62|746.62|744.62|746.62|744.62|746.5|744.5|0
1642082460000|2022-01-13 14:01:00|746.39|744.39|746.39|744.39|746.62|744.62|746.39|744.39|0
1642082470000|2022-01-13 14:01:10|746.86|744.86|746.86|744.86|746.86|744.86|746.86|744.86|0
1642082480000|2022-01-13 14:01:20|746.62|744.62|746.39|744.39|746.62|744.62|746.39|744.39|0
1642082490000|2022-01-13 14:01:30|746.5|744.5|746.62|744.62|746.62|744.62|746.5|744.5|0
1642082500000|2022-01-13 14:01:40|746.16|744.16|746.16|744.16|746.39|744.39|746.16|744.16|0
1642082510000|2022-01-13 14:01:50|746.39|744.39|746.39|744.39|746.39|744.39|746.39|744.39|0
1642082520000|2022-01-13 14:02:00|746.62|744.62|746.39|744.39|746.62|744.62|746.39|744.39|0
1642082530000|2022-01-13 14:02:10|746.16|744.16|746.16|744.16|746.16|744.16|746.16|744.16|0
1642082540000|2022-01-13 14:02:20|746.39|744.39|746.39|744.39|746.39|744.39|746.27|744.27|0
1642082550000|2022-01-13 14:02:30|746.62|744.62|746.62|744.62|746.62|744.62|746.39|744.39|0
1642082560000|2022-01-13 14:02:40|746.85|744.85|746.85|744.85|746.85|744.85|746.85|744.85|0
1642082570000|2022-01-13 14:02:50|747.09|745.09|747.09|745.09|747.09|745.09|747.09|745.09|0
1642082580000|2022-01-13 14:03:00|747.32|745.32|747.32|745.32|747.32|745.32|747.32|745.32|0
1642082590000|2022-01-13 14:03:10|747.09|745.09|747.09|745.09|747.09|745.09|747.09|745.09|0
1642082600000|2022-01-13 14:03:20|746.85|744.85|746.85|744.85|746.85|744.85|746.85|744.85|0
1642082610000|2022-01-13 14:03:30|747.09|745.09|747.09|745.09|747.09|745.09|747.09|745.09|0
1642082650000|2022-01-13 14:04:10|746.85|744.85|747.09|745.09|747.09|745.09|746.85|744.85|0
1642082660000|2022-01-13 14:04:20|746.85|744.85|747.09|745.09|747.09|745.09|746.85|744.85|0
1642082670000|2022-01-13 14:04:30|746.85|744.85|747.09|745.09|747.09|745.09|746.85|744.85|0
1642082680000|2022-01-13 14:04:40|747.32|745.32|747.32|745.32|747.32|745.32|747.32|745.32|0
1642082700000|2022-01-13 14:05:00|747.55|745.55|747.55|745.55|747.55|745.55|747.32|745.32|0
1642082720000|2022-01-13 14:05:20|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642082730000|2022-01-13 14:05:30|748.02|746.02|748.02|746.02|748.02|746.02|748.02|746.02|0
1642082740000|2022-01-13 14:05:40|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642082760000|2022-01-13 14:06:00|748.02|746.02|748.02|746.02|748.02|746.02|748.02|746.02|0
1642082770000|2022-01-13 14:06:10|747.78|745.78|747.55|745.55|747.78|745.78|747.55|745.55|0
1642082780000|2022-01-13 14:06:20|747.32|745.32|747.55|745.55|747.55|745.55|747.32|745.32|0
1642082800000|2022-01-13 14:06:40|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642082810000|2022-01-13 14:06:50|748.02|746.02|748.02|746.02|748.02|746.02|748.02|746.02|0
1642082820000|2022-01-13 14:07:00|747.78|745.78|748.02|746.02|748.02|746.02|747.78|745.78|0
1642082830000|2022-01-13 14:07:10|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642082850000|2022-01-13 14:07:30|748.02|746.02|748.02|746.02|748.02|746.02|748.02|746.02|0
1642082860000|2022-01-13 14:07:40|748.25|746.25|748.48|746.48|748.48|746.48|748.25|746.25|0
1642082870000|2022-01-13 14:07:50|748.71|746.71|748.71|746.71|748.71|746.71|748.71|746.71|0
1642082890000|2022-01-13 14:08:10|748.25|746.25|748.25|746.25|748.25|746.25|748.25|746.25|0
1642082900000|2022-01-13 14:08:20|748.02|746.02|748.02|746.02|748.02|746.02|748.02|746.02|0
1642082910000|2022-01-13 14:08:30|748.25|746.25|748.48|746.48|748.48|746.48|748.25|746.25|0
1642082940000|2022-01-13 14:09:00|748.71|746.71|748.48|746.48|748.71|746.71|748.48|746.48|0
1642082960000|2022-01-13 14:09:20|748.71|746.71|748.48|746.48|748.71|746.71|748.48|746.48|0
1642082980000|2022-01-13 14:09:40|748.71|746.71|748.71|746.71|748.71|746.71|748.71|746.71|0
1642082990000|2022-01-13 14:09:50|748.95|746.95|748.95|746.95|748.95|746.95|748.95|746.95|0
1642083000000|2022-01-13 14:10:00|749.18|747.18|749.18|747.18|749.41|747.41|749.18|747.18|0
1642083010000|2022-01-13 14:10:10|749.41|747.41|749.41|747.41|749.41|747.41|749.41|747.41|0
1642083020000|2022-01-13 14:10:20|749.18|747.18|749.18|747.18|749.41|747.41|749.18|747.18|0
1642083030000|2022-01-13 14:10:30|749.41|747.41|749.18|747.18|749.41|747.41|749.18|747.18|0
1642083040000|2022-01-13 14:10:40|749.29|747.29|749.64|747.64|749.64|747.64|749.18|747.18|0
1642083050000|2022-01-13 14:10:50|749.41|747.41|748.95|746.95|749.41|747.41|748.95|746.95|0
1642083060000|2022-01-13 14:11:00|748.71|746.71|748.71|746.71|748.71|746.71|748.71|746.71|0
1642083070000|2022-01-13 14:11:10|748.48|746.48|748.25|746.25|748.48|746.48|748.25|746.25|0
1642083080000|2022-01-13 14:11:20|748.01|746.01|747.78|745.78|748.01|746.01|747.78|745.78|0
1642083090000|2022-01-13 14:11:30|748.01|746.01|748.01|746.01|748.01|746.01|748.01|746.01|0
1642083100000|2022-01-13 14:11:40|748.25|746.25|748.01|746.01|748.25|746.25|748.01|746.01|0
1642083110000|2022-01-13 14:11:50|747.78|745.78|748.01|746.01|748.01|746.01|747.78|745.78|0
1642083120000|2022-01-13 14:12:00|747.78|745.78|748.01|746.01|748.25|746.25|747.78|745.78|0
1642083130000|2022-01-13 14:12:10|747.78|745.78|747.89|745.89|747.89|745.89|747.78|745.78|0
1642083140000|2022-01-13 14:12:20|747.78|745.78|747.78|745.78|748.01|746.01|747.78|745.78|0
1642083150000|2022-01-13 14:12:30|748.01|746.01|748.25|746.25|748.25|746.25|748.01|746.01|0
1642083160000|2022-01-13 14:12:40|748.01|746.01|747.55|745.55|748.01|746.01|747.55|745.55|0
1642083170000|2022-01-13 14:12:50|747.32|745.32|747.32|745.32|747.32|745.32|747.32|745.32|0
1642083180000|2022-01-13 14:13:00|747.55|745.55|747.55|745.55|747.55|745.55|747.55|745.55|0
1642083200000|2022-01-13 14:13:20|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642083210000|2022-01-13 14:13:30|747.55|745.55|747.55|745.55|747.55|745.55|747.55|745.55|0
1642083220000|2022-01-13 14:13:40|747.32|745.32|747.08|745.08|747.32|745.32|746.85|744.85|0
1642083230000|2022-01-13 14:13:50|747.32|745.32|747.32|745.32|747.32|745.32|747.32|745.32|0
1642083240000|2022-01-13 14:14:00|747.55|745.55|747.55|745.55|747.55|745.55|747.55|745.55|0
1642083260000|2022-01-13 14:14:20|747.32|745.32|747.32|745.32|747.32|745.32|747.08|745.08|0
1642083270000|2022-01-13 14:14:30|747.43|745.43|747.32|745.32|747.43|745.43|747.32|745.32|0
1642083280000|2022-01-13 14:14:40|747.55|745.55|747.55|745.55|747.55|745.55|747.55|745.55|0
1642083300000|2022-01-13 14:15:00|747.32|745.32|747.55|745.55|747.55|745.55|747.32|745.32|0
1642083310000|2022-01-13 14:15:10|747.78|745.78|748.01|746.01|748.01|746.01|747.55|745.55|0
1642083320000|2022-01-13 14:15:20|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642083340000|2022-01-13 14:15:40|748.01|746.01|747.55|745.55|748.01|746.01|747.55|745.55|0
1642083350000|2022-01-13 14:15:50|747.31|745.31|746.62|744.62|747.31|745.31|746.62|744.62|0
1642083360000|2022-01-13 14:16:00|746.85|744.85|746.62|744.62|746.85|744.85|746.62|744.62|0
1642083370000|2022-01-13 14:16:10|746.38|744.38|746.38|744.38|746.38|744.38|746.38|744.38|0
1642083380000|2022-01-13 14:16:20|746.15|744.15|746.62|744.62|746.62|744.62|746.15|744.15|0
1642083390000|2022-01-13 14:16:30|746.85|744.85|746.62|744.62|746.85|744.85|746.62|744.62|0
1642083400000|2022-01-13 14:16:40|746.85|744.85|746.85|744.85|746.85|744.85|746.62|744.62|0
1642083420000|2022-01-13 14:17:00|747.08|745.08|746.85|744.85|747.08|745.08|746.85|744.85|0
1642083440000|2022-01-13 14:17:20|747.08|745.08|747.08|745.08|747.08|745.08|747.08|745.08|0
1642083450000|2022-01-13 14:17:30|747.31|745.31|747.31|745.31|747.31|745.31|747.31|745.31|0
1642083480000|2022-01-13 14:18:00|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642083490000|2022-01-13 14:18:10|747.55|745.55|747.31|745.31|747.55|745.55|747.31|745.31|0
1642083500000|2022-01-13 14:18:20|747.55|745.55|747.55|745.55|747.55|745.55|747.55|745.55|0
1642083510000|2022-01-13 14:18:30|747.31|745.31|747.55|745.55|747.55|745.55|747.31|745.31|0
1642083530000|2022-01-13 14:18:50|747.43|745.43|747.31|745.31|747.43|745.43|747.31|745.31|0
1642083540000|2022-01-13 14:19:00|747.55|745.55|747.31|745.31|747.55|745.55|747.31|745.31|0
1642083550000|2022-01-13 14:19:10|747.08|745.08|747.08|745.08|747.08|745.08|747.08|745.08|0
1642083560000|2022-01-13 14:19:20|746.85|744.85|746.85|744.85|746.85|744.85|746.85|744.85|0
1642083570000|2022-01-13 14:19:30|746.62|744.62|746.62|744.62|746.62|744.62|746.62|744.62|0
1642083580000|2022-01-13 14:19:40|746.15|744.15|746.38|744.38|746.38|744.38|746.15|744.15|0
1642083590000|2022-01-13 14:19:50|746.15|744.15|746.38|744.38|746.38|744.38|746.15|744.15|0
1642083600000|2022-01-13 14:20:00|746.62|744.62|746.85|744.85|746.85|744.85|746.38|744.38|0
1642083610000|2022-01-13 14:20:10|747.08|745.08|747.08|745.08|747.31|745.31|747.08|745.08|0
1642083620000|2022-01-13 14:20:20|747.55|745.55|747.55|745.55|747.55|745.55|747.55|745.55|0
1642083630000|2022-01-13 14:20:30|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642083650000|2022-01-13 14:20:50|748.01|746.01|748.01|746.01|748.01|746.01|748.01|746.01|0
1642083660000|2022-01-13 14:21:00|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642083680000|2022-01-13 14:21:20|747.55|745.55|747.55|745.55|747.55|745.55|747.55|745.55|0
1642083690000|2022-01-13 14:21:30|747.66|745.66|747.55|745.55|747.78|745.78|747.55|745.55|0
1642083720000|2022-01-13 14:22:00|747.31|745.31|747.31|745.31|747.31|745.31|747.31|745.31|0
1642083730000|2022-01-13 14:22:10|747.54|745.54|747.54|745.54|747.54|745.54|747.54|745.54|0
1642083740000|2022-01-13 14:22:20|747.31|745.31|747.54|745.54|747.54|745.54|747.31|745.31|0
1642083750000|2022-01-13 14:22:30|747.31|745.31|747.31|745.31|747.31|745.31|747.31|745.31|0
1642083760000|2022-01-13 14:22:40|747.08|745.08|747.08|745.08|747.08|745.08|747.08|745.08|0
1642083770000|2022-01-13 14:22:50|747.31|745.31|747.31|745.31|747.31|745.31|747.08|745.08|0
1642083780000|2022-01-13 14:23:00|747.08|745.08|747.08|745.08|747.08|745.08|747.08|745.08|0
1642083790000|2022-01-13 14:23:10|746.85|744.85|746.85|744.85|747.08|745.08|746.85|744.85|0
1642083800000|2022-01-13 14:23:20|746.61|744.61|746.61|744.61|746.61|744.61|746.61|744.61|0
1642083810000|2022-01-13 14:23:30|746.85|744.85|747.08|745.08|747.08|745.08|746.85|744.85|0
1642083820000|2022-01-13 14:23:40|746.85|744.85|746.85|744.85|746.85|744.85|746.85|744.85|0
1642083830000|2022-01-13 14:23:50|747.08|745.08|747.08|745.08|747.08|745.08|747.08|745.08|0
1642083840000|2022-01-13 14:24:00|746.85|744.85|747.08|745.08|747.08|745.08|746.85|744.85|0
1642083860000|2022-01-13 14:24:20|747.31|745.31|747.08|745.08|747.31|745.31|747.08|745.08|0
1642083880000|2022-01-13 14:24:40|746.85|744.85|746.85|744.85|746.85|744.85|746.85|744.85|0
1642083890000|2022-01-13 14:24:50|747.08|745.08|747.31|745.31|747.31|745.31|747.08|745.08|0
1642083900000|2022-01-13 14:25:00|747.54|745.54|747.78|745.78|747.78|745.78|747.54|745.54|0
1642083910000|2022-01-13 14:25:10|747.54|745.54|747.54|745.54|747.54|745.54|747.54|745.54|0
1642083920000|2022-01-13 14:25:20|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642083930000|2022-01-13 14:25:30|748.01|746.01|748.01|746.01|748.01|746.01|748.01|746.01|0
1642083940000|2022-01-13 14:25:40|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642083950000|2022-01-13 14:25:50|748.01|746.01|748.24|746.24|748.24|746.24|748.01|746.01|0
1642083970000|2022-01-13 14:26:10|748.01|746.01|748.24|746.24|748.24|746.24|748.01|746.01|0
1642083980000|2022-01-13 14:26:20|748.01|746.01|748.01|746.01|748.01|746.01|748.01|746.01|0
1642083990000|2022-01-13 14:26:30|748.24|746.24|748.24|746.24|748.24|746.24|748.24|746.24|0
1642084000000|2022-01-13 14:26:40|748.01|746.01|748.01|746.01|748.24|746.24|748.01|746.01|0
1642084010000|2022-01-13 14:26:50|747.78|745.78|747.78|745.78|747.78|745.78|747.78|745.78|0
1642084020000|2022-01-13 14:27:00|748.01|746.01|748.01|746.01|748.01|746.01|748.01|746.01|0
1642084030000|2022-01-13 14:27:10|748.24|746.24|748.24|746.24|748.24|746.24|748.24|746.24|0
1642084040000|2022-01-13 14:27:20|748.47|746.47|748.47|746.47|748.47|746.47|748.47|746.47|0
1642084060000|2022-01-13 14:27:40|748.71|746.71|748.47|746.47|748.71|746.71|748.47|746.47|0
1642084070000|2022-01-13 14:27:50|748.71|746.71|748.71|746.71|748.71|746.71|748.71|746.71|0
1642084080000|2022-01-13 14:28:00|748.47|746.47|748.47|746.47|748.71|746.71|748.47|746.47|0
1642084090000|2022-01-13 14:28:10|748.24|746.24|747.54|745.54|748.24|746.24|747.54|745.54|0
1642084100000|2022-01-13 14:28:20|747.78|745.78|747.78|745.78|748.01|746.01|747.78|745.78|0
1642084110000|2022-01-13 14:28:30|747.54|745.54|747.54|745.54|747.54|745.54|747.54|745.54|0
1642084120000|2022-01-13 14:28:40|747.78|745.78|747.77|745.77|747.78|745.78|747.54|745.54|0
1642084130000|2022-01-13 14:28:50|748.01|746.01|748.01|746.01|748.24|746.24|748.01|746.01|0
1642084140000|2022-01-13 14:29:00|748.24|746.24|748.01|746.01|748.24|746.24|748.01|746.01|0
1642084150000|2022-01-13 14:29:10|747.77|745.77|747.77|745.77|747.77|745.77|747.77|745.77|0
1642084160000|2022-01-13 14:29:20|747.54|745.54|747.77|745.77|747.77|745.77|747.54|745.54|0
1642084170000|2022-01-13 14:29:30|748.01|746.01|748.24|746.24|748.24|746.24|748.01|746.01|0
1642084180000|2022-01-13 14:29:40|748.47|746.47|748.01|746.01|748.47|746.47|748.01|746.01|0
1642084190000|2022-01-13 14:29:50|748.24|746.24|748.24|746.24|748.24|746.24|748.01|746.01|0
1642084200000|2022-01-13 14:30:00|749.98|747.98|750.8|748.8|750.8|748.8|749.98|747.98|0
1642084210000|2022-01-13 14:30:10|751.03|749.03|749.4|747.4|751.03|749.03|749.4|747.4|0
1642084220000|2022-01-13 14:30:20|749.17|747.17|748.35|746.35|749.64|747.64|748.35|746.35|0
1642084230000|2022-01-13 14:30:30|748.01|746.01|748.24|746.24|748.7|746.7|748.01|746.01|0
1642084240000|2022-01-13 14:30:40|748.01|746.01|746.84|744.84|748.01|746.01|746.84|744.84|0
1642084250000|2022-01-13 14:30:50|746.15|744.15|747.31|745.31|747.31|745.31|746.15|744.15|0
1642084260000|2022-01-13 14:31:00|747.54|745.54|745.91|743.91|747.54|745.54|745.91|743.91|0
1642084270000|2022-01-13 14:31:10|745.45|743.45|746.38|744.38|746.38|744.38|745.45|743.45|0
1642084280000|2022-01-13 14:31:20|746.61|744.61|747.31|745.31|747.54|745.54|746.61|744.61|0
1642084290000|2022-01-13 14:31:30|746.84|744.84|747.31|745.31|747.31|745.31|746.84|744.84|0
1642084300000|2022-01-13 14:31:40|748.24|746.24|748.47|746.47|748.47|746.47|748.01|746.01|0
1642084310000|2022-01-13 14:31:50|748.94|746.94|749.4|747.4|749.64|747.64|748.94|746.94|0
1642084320000|2022-01-13 14:32:00|748.94|746.94|749.75|747.75|749.75|747.75|748.94|746.94|0
1642084330000|2022-01-13 14:32:10|749.87|747.87|752.2|750.2|752.2|750.2|749.87|747.87|0
1642084340000|2022-01-13 14:32:20|752.43|750.43|751.5|749.5|752.43|750.43|751.5|749.5|0
1642084350000|2022-01-13 14:32:30|751.96|749.96|751.5|749.5|751.96|749.96|751.26|749.26|0
1642084360000|2022-01-13 14:32:40|751.61|749.61|750.8|748.8|751.61|749.61|750.8|748.8|0
1642084370000|2022-01-13 14:32:50|751.5|749.5|750.33|748.33|751.5|749.5|750.33|748.33|0
1642084380000|2022-01-13 14:33:00|750.8|748.8|749.87|747.87|750.8|748.8|749.87|747.87|0
1642084390000|2022-01-13 14:33:10|748.24|746.24|748.94|746.94|749.17|747.17|748.24|746.24|0
1642084400000|2022-01-13 14:33:20|749.17|747.17|748.47|746.47|749.17|747.17|748.47|746.47|0
1642084410000|2022-01-13 14:33:30|748.24|746.24|746.84|744.84|748.7|746.7|746.84|744.84|0
1642084420000|2022-01-13 14:33:40|747.08|745.08|746.14|744.14|747.08|745.08|746.14|744.14|0
1642084430000|2022-01-13 14:33:50|746.84|744.84|747.77|745.77|747.77|745.77|746.84|744.84|0
1642084440000|2022-01-13 14:34:00|748.01|746.01|748.01|746.01|748.01|746.01|748.01|746.01|0
1642084450000|2022-01-13 14:34:10|748.47|746.47|748.94|746.94|749.4|747.4|748.47|746.47|0
1642084460000|2022-01-13 14:34:20|749.17|747.17|748.01|746.01|749.17|747.17|748.01|746.01|0
1642084470000|2022-01-13 14:34:30|747.54|745.54|747.07|745.07|747.77|745.77|747.07|745.07|0
1642084480000|2022-01-13 14:34:40|747.77|745.77|747.54|745.54|747.77|745.77|747.54|745.54|0
1642084490000|2022-01-13 14:34:50|747.31|745.31|746.84|744.84|747.31|745.31|746.84|744.84|0
1642084500000|2022-01-13 14:35:00|746.61|744.61|747.07|745.07|747.31|745.31|746.61|744.61|0
1642084510000|2022-01-13 14:35:10|746.61|744.61|747.74|745.74|747.97|745.97|746.61|744.61|0
1642084520000|2022-01-13 14:35:20|747.97|745.97|748.4|746.4|748.44|746.44|747.97|745.97|0
1642084530000|2022-01-13 14:35:30|748.63|746.63|749.33|747.33|749.33|747.33|748.63|746.63|0
1642084540000|2022-01-13 14:35:40|748.87|746.87|748.4|746.4|748.87|746.87|748.4|746.4|0
1642084550000|2022-01-13 14:35:50|748.17|746.17|747.94|745.94|748.17|746.17|747.94|745.94|0
1642084560000|2022-01-13 14:36:00|747.7|745.7|746.31|744.31|747.7|745.7|746.31|744.31|0
1642084570000|2022-01-13 14:36:10|746.08|744.08|745.61|743.61|746.08|744.08|745.38|743.38|0
1642084580000|2022-01-13 14:36:20|746.08|744.08|745.84|743.84|746.08|744.08|745.84|743.84|0
1642084590000|2022-01-13 14:36:30|746.08|744.08|745.84|743.84|746.08|744.08|745.84|743.84|0
1642084600000|2022-01-13 14:36:40|746.08|744.08|744.68|742.68|746.08|744.08|744.68|742.68|0
1642084610000|2022-01-13 14:36:50|744.22|742.22|745.61|743.61|745.61|743.61|744.22|742.22|0
1642084620000|2022-01-13 14:37:00|745.84|743.84|746.08|744.08|746.08|744.08|745.84|743.84|0
1642084630000|2022-01-13 14:37:10|745.38|743.38|744.45|742.45|745.38|743.38|744.45|742.45|0
1642084640000|2022-01-13 14:37:20|744.68|742.68|746.31|744.31|746.31|744.31|744.68|742.68|0
1642084650000|2022-01-13 14:37:30|746.54|744.54|747.24|745.24|747.24|745.24|746.54|744.54|0
1642084660000|2022-01-13 14:37:40|747.47|745.47|748.63|746.63|748.63|746.63|747.47|745.47|0
1642084670000|2022-01-13 14:37:50|748.17|746.17|747.7|745.7|748.17|746.17|747.7|745.7|0
1642084680000|2022-01-13 14:38:00|748.63|746.63|750.49|748.49|750.49|748.49|748.63|746.63|0
1642084690000|2022-01-13 14:38:10|750.73|748.73|749.33|747.33|750.73|748.73|749.33|747.33|0
1642084700000|2022-01-13 14:38:20|749.56|747.56|749.8|747.8|750.26|748.26|749.56|747.56|0
1642084710000|2022-01-13 14:38:30|749.33|747.33|749.33|747.33|749.56|747.56|749.1|747.1|0
1642084720000|2022-01-13 14:38:40|748.87|746.87|748.87|746.87|749.1|747.1|748.87|746.87|0
1642084730000|2022-01-13 14:38:50|748.63|746.63|748.4|746.4|748.87|746.87|748.4|746.4|0
1642084740000|2022-01-13 14:39:00|748.63|746.63|749.1|747.1|749.1|747.1|748.63|746.63|0
1642084750000|2022-01-13 14:39:10|748.87|746.87|750.96|748.96|750.96|748.96|748.87|746.87|0
1642084760000|2022-01-13 14:39:20|750.49|748.49|750.03|748.03|750.49|748.49|750.03|748.03|0
1642084770000|2022-01-13 14:39:30|749.8|747.8|750.73|748.73|750.73|748.73|749.8|747.8|0
1642084780000|2022-01-13 14:39:40|751.66|749.66|751.89|749.89|751.89|749.89|751.66|749.66|0
1642084790000|2022-01-13 14:39:50|751.42|749.42|751.66|749.66|751.66|749.66|750.96|748.96|0
1642084800000|2022-01-13 14:40:00|752.36|750.36|752.82|750.82|752.82|750.82|752.36|750.36|0
1642084810000|2022-01-13 14:40:10|753.05|751.05|752.12|750.12|753.29|751.29|752.12|750.12|0
1642084820000|2022-01-13 14:40:20|751.89|749.89|751.42|749.42|751.89|749.89|751.42|749.42|0
1642084830000|2022-01-13 14:40:30|751.66|749.66|749.1|747.1|751.66|749.66|748.4|746.4|0
1642084840000|2022-01-13 14:40:40|749.33|747.33|749.1|747.1|749.33|747.33|749.1|747.1|0
1642084850000|2022-01-13 14:40:50|748.4|746.4|747.93|745.93|748.4|746.4|747.93|745.93|0
1642084860000|2022-01-13 14:41:00|746.54|744.54|749.79|747.79|749.79|747.79|746.54|744.54|0
1642084870000|2022-01-13 14:41:10|749.56|747.56|749.79|747.79|749.79|747.79|749.1|747.1|0
1642084880000|2022-01-13 14:41:20|749.56|747.56|749.44|747.44|749.56|747.56|749.1|747.1|0
1642084890000|2022-01-13 14:41:30|749.1|747.1|748.63|746.63|749.1|747.1|748.63|746.63|0
1642084900000|2022-01-13 14:41:40|748.17|746.17|747.47|745.47|748.17|746.17|747.47|745.47|0
1642084910000|2022-01-13 14:41:50|747.7|745.7|746.54|744.54|747.7|745.7|746.31|744.31|0
1642084920000|2022-01-13 14:42:00|747|745|746.77|744.77|747.24|745.24|746.77|744.77|0
1642084930000|2022-01-13 14:42:10|747|745|746.31|744.31|747|745|746.31|744.31|0
1642084940000|2022-01-13 14:42:20|746.77|744.77|747.47|745.47|747.47|745.47|746.77|744.77|0
1642084950000|2022-01-13 14:42:30|747|745|747|745|747.47|745.47|747|745|0
1642084960000|2022-01-13 14:42:40|747.24|745.24|747.11|745.11|747.24|745.24|746.77|744.77|0
1642084970000|2022-01-13 14:42:50|747.24|745.24|746.31|744.31|747.24|745.24|746.07|744.07|0
1642084980000|2022-01-13 14:43:00|746.54|744.54|746.77|744.77|747|745|746.54|744.54|0
1642084990000|2022-01-13 14:43:10|746.54|744.54|746.31|744.31|746.54|744.54|746.07|744.07|0
1642085000000|2022-01-13 14:43:20|747.24|745.24|747|745|747.24|745.24|747|745|0
1642085010000|2022-01-13 14:43:30|747.47|745.47|747.7|745.7|747.7|745.7|747.47|745.47|0
1642085020000|2022-01-13 14:43:40|747.47|745.47|746.54|744.54|747.47|745.47|746.54|744.54|0
1642085030000|2022-01-13 14:43:50|745.84|743.84|746.77|744.77|746.77|744.77|745.38|743.38|0
1642085040000|2022-01-13 14:44:00|747.24|745.24|748.17|746.17|748.17|746.17|747.24|745.24|0
1642085050000|2022-01-13 14:44:10|748.86|746.86|748.17|746.17|748.86|746.86|748.17|746.17|0
1642085060000|2022-01-13 14:44:20|748.4|746.4|748.17|746.17|748.4|746.4|748.17|746.17|0
1642085070000|2022-01-13 14:44:30|748.74|746.74|748.63|746.63|749.1|747.1|748.63|746.63|0
1642085080000|2022-01-13 14:44:40|748.4|746.4|749.1|747.1|749.1|747.1|748.4|746.4|0
1642085090000|2022-01-13 14:44:50|749.33|747.33|749.33|747.33|749.56|747.56|749.33|747.33|0
1642085100000|2022-01-13 14:45:00|749.79|747.79|750.03|748.03|750.26|748.26|749.79|747.79|0
1642085110000|2022-01-13 14:45:10|749.56|747.56|748.4|746.4|749.56|747.56|748.4|746.4|0
1642085120000|2022-01-13 14:45:20|748.63|746.63|747.23|745.23|748.63|746.63|747.23|745.23|0
1642085130000|2022-01-13 14:45:30|747.93|745.93|747.47|745.47|747.93|745.93|747.47|745.47|0
1642085140000|2022-01-13 14:45:40|747.93|745.93|747.47|745.47|747.93|745.93|747.47|745.47|0
1642085150000|2022-01-13 14:45:50|747.7|745.7|747|745|747.7|745.7|747|745|0
1642085160000|2022-01-13 14:46:00|747.47|745.47|748.63|746.63|748.63|746.63|747.47|745.47|0
1642085170000|2022-01-13 14:46:10|748.4|746.4|748.86|746.86|748.86|746.86|748.4|746.4|0
1642085180000|2022-01-13 14:46:20|748.63|746.63|748.16|746.16|748.63|746.63|748.16|746.16|0
1642085190000|2022-01-13 14:46:30|747.93|745.93|748.16|746.16|748.16|746.16|747.93|745.93|0
1642085200000|2022-01-13 14:46:40|748.4|746.4|747.47|745.47|748.4|746.4|747.47|745.47|0
1642085210000|2022-01-13 14:46:50|747.7|745.7|747.7|745.7|748.16|746.16|747.7|745.7|0
1642085220000|2022-01-13 14:47:00|747.23|745.23|748.4|746.4|748.63|746.63|747.23|745.23|0
1642085230000|2022-01-13 14:47:10|748.63|746.63|748.4|746.4|748.86|746.86|748.4|746.4|0
1642085240000|2022-01-13 14:47:20|748.16|746.16|748.16|746.16|748.16|746.16|747.7|745.7|0
1642085250000|2022-01-13 14:47:30|748.4|746.4|748.4|746.4|748.63|746.63|748.4|746.4|0
1642085260000|2022-01-13 14:47:40|747.93|745.93|748.04|746.04|748.16|746.16|747.93|745.93|0
1642085270000|2022-01-13 14:47:50|748.16|746.16|747.93|745.93|748.16|746.16|747.93|745.93|0
1642085280000|2022-01-13 14:48:00|747.7|745.7|749.56|747.56|749.56|747.56|747.7|745.7|0
1642085290000|2022-01-13 14:48:10|750.02|748.02|750.02|748.02|750.02|748.02|749.56|747.56|0
1642085300000|2022-01-13 14:48:20|749.79|747.79|748.63|746.63|749.79|747.79|748.63|746.63|0
1642085310000|2022-01-13 14:48:30|748.97|746.97|750.26|748.26|750.26|748.26|748.97|746.97|0
1642085320000|2022-01-13 14:48:40|749.09|747.09|748.63|746.63|749.09|747.09|748.63|746.63|0
1642085330000|2022-01-13 14:48:50|748.4|746.4|748.16|746.16|748.63|746.63|748.16|746.16|0
1642085340000|2022-01-13 14:49:00|748.4|746.4|748.4|746.4|748.4|746.4|748.16|746.16|0
1642085350000|2022-01-13 14:49:10|748.16|746.16|748.16|746.16|748.16|746.16|747.7|745.7|0
1642085360000|2022-01-13 14:49:20|747.93|745.93|748.86|746.86|748.86|746.86|747.93|745.93|0
1642085370000|2022-01-13 14:49:30|749.09|747.09|749.09|747.09|749.09|747.09|748.86|746.86|0
1642085380000|2022-01-13 14:49:40|748.63|746.63|748.86|746.86|748.86|746.86|748.63|746.63|0
1642085390000|2022-01-13 14:49:50|749.33|747.33|749.56|747.56|749.56|747.56|749.33|747.33|0
1642085400000|2022-01-13 14:50:00|749.79|747.79|750.02|748.02|750.49|748.49|749.79|747.79|0
1642085410000|2022-01-13 14:50:10|749.67|747.67|750.02|748.02|750.49|748.49|749.67|747.67|0
1642085420000|2022-01-13 14:50:20|750.72|748.72|749.79|747.79|750.72|748.72|749.79|747.79|0
1642085430000|2022-01-13 14:50:30|749.56|747.56|750.02|748.02|750.02|748.02|749.56|747.56|0
1642085440000|2022-01-13 14:50:40|749.56|747.56|749.33|747.33|749.56|747.56|749.09|747.09|0
1642085450000|2022-01-13 14:50:50|749.79|747.79|750.14|748.14|750.49|748.49|749.79|747.79|0
1642085460000|2022-01-13 14:51:00|749.56|747.56|750.49|748.49|750.49|748.49|749.56|747.56|0
1642085470000|2022-01-13 14:51:10|750.26|748.26|749.79|747.79|750.49|748.49|749.79|747.79|0
1642085480000|2022-01-13 14:51:20|749.56|747.56|748.63|746.63|749.56|747.56|748.63|746.63|0
1642085490000|2022-01-13 14:51:30|749.09|747.09|749.33|747.33|749.79|747.79|749.09|747.09|0
1642085500000|2022-01-13 14:51:40|749.09|747.09|749.33|747.33|749.33|747.33|749.09|747.09|0
1642085510000|2022-01-13 14:51:50|749.09|747.09|748.63|746.63|749.09|747.09|748.63|746.63|0
1642085520000|2022-01-13 14:52:00|749.56|747.56|750.72|748.72|750.72|748.72|749.56|747.56|0
1642085530000|2022-01-13 14:52:10|750.26|748.26|749.79|747.79|750.26|748.26|749.79|747.79|0
1642085540000|2022-01-13 14:52:20|750.02|748.02|749.33|747.33|750.02|748.02|749.33|747.33|0
1642085550000|2022-01-13 14:52:30|748.86|746.86|748.86|746.86|748.86|746.86|748.86|746.86|0
1642085560000|2022-01-13 14:52:40|749.56|747.56|749.09|747.09|749.56|747.56|749.09|747.09|0
1642085570000|2022-01-13 14:52:50|749.32|747.32|748.63|746.63|749.56|747.56|748.63|746.63|0
1642085580000|2022-01-13 14:53:00|748.86|746.86|748.86|746.86|749.32|747.32|748.86|746.86|0
1642085590000|2022-01-13 14:53:10|748.16|746.16|747.93|745.93|748.16|746.16|747.46|745.46|0
1642085600000|2022-01-13 14:53:20|747.7|745.7|748.63|746.63|748.63|746.63|747.7|745.7|0
1642085610000|2022-01-13 14:53:30|748.16|746.16|748.16|746.16|748.39|746.39|748.16|746.16|0
1642085620000|2022-01-13 14:53:40|747.7|745.7|746.53|744.53|747.93|745.93|746.53|744.53|0
1642085630000|2022-01-13 14:53:50|746.77|744.77|746.53|744.53|746.77|744.77|746.53|744.53|0
1642085640000|2022-01-13 14:54:00|747|745|747.7|745.7|747.7|745.7|746.77|744.77|0
1642085650000|2022-01-13 14:54:10|747.93|745.93|748.63|746.63|748.63|746.63|747.93|745.93|0
1642085660000|2022-01-13 14:54:20|748.39|746.39|748.39|746.39|748.63|746.63|748.39|746.39|0
1642085670000|2022-01-13 14:54:30|748.86|746.86|748.16|746.16|748.86|746.86|748.16|746.16|0
1642085680000|2022-01-13 14:54:40|747.93|745.93|749.09|747.09|749.09|747.09|747.93|745.93|0
1642085690000|2022-01-13 14:54:50|748.86|746.86|748.86|746.86|749.32|747.32|748.86|746.86|0
1642085700000|2022-01-13 14:55:00|748.63|746.63|751.19|749.19|751.19|749.19|748.63|746.63|0
1642085710000|2022-01-13 14:55:10|750.72|748.72|750.25|748.25|750.72|748.72|749.79|747.79|0
1642085720000|2022-01-13 14:55:20|749.32|747.32|748.86|746.86|749.32|747.32|748.86|746.86|0
1642085730000|2022-01-13 14:55:30|749.32|747.32|750.25|748.25|750.25|748.25|749.32|747.32|0
1642085740000|2022-01-13 14:55:40|750.49|748.49|750.95|748.95|751.42|749.42|750.49|748.49|0
1642085750000|2022-01-13 14:55:50|750.72|748.72|750.72|748.72|750.72|748.72|750.49|748.49|0
1642085760000|2022-01-13 14:56:00|751.42|749.42|751.88|749.88|751.88|749.88|751.42|749.42|0
1642085770000|2022-01-13 14:56:10|751.65|749.65|750.49|748.49|751.65|749.65|750.49|748.49|0
1642085780000|2022-01-13 14:56:20|750.25|748.25|750.49|748.49|750.95|748.95|750.25|748.25|0
1642085790000|2022-01-13 14:56:30|750.25|748.25|750.25|748.25|750.72|748.72|750.25|748.25|0
1642085800000|2022-01-13 14:56:40|750.49|748.49|750.25|748.25|750.49|748.49|750.25|748.25|0
1642085810000|2022-01-13 14:56:50|750.49|748.49|750.02|748.02|750.49|748.49|750.02|748.02|0
1642085820000|2022-01-13 14:57:00|750.25|748.25|751.42|749.42|751.42|749.42|750.25|748.25|0
1642085830000|2022-01-13 14:57:10|751.88|749.88|752.12|750.12|752.12|750.12|751.88|749.88|0
1642085840000|2022-01-13 14:57:20|751.88|749.88|750.95|748.95|751.88|749.88|750.95|748.95|0
1642085850000|2022-01-13 14:57:30|750.72|748.72|751.42|749.42|751.42|749.42|750.49|748.49|0
1642085860000|2022-01-13 14:57:40|751.76|749.76|751.88|749.88|752.12|750.12|751.76|749.76|0
1642085870000|2022-01-13 14:57:50|752.12|750.12|752.58|750.58|752.81|750.81|752.12|750.12|0
1642085880000|2022-01-13 14:58:00|752.81|750.81|754.21|752.21|754.44|752.44|752.81|750.81|0
1642085890000|2022-01-13 14:58:10|754.44|752.44|753.98|751.98|754.44|752.44|753.98|751.98|0
1642085900000|2022-01-13 14:58:20|753.75|751.75|752.81|750.81|753.75|751.75|752.58|750.58|0
1642085910000|2022-01-13 14:58:30|752.58|750.58|752.81|750.81|752.81|750.81|752.35|750.35|0
1642085920000|2022-01-13 14:58:40|752.58|750.58|753.28|751.28|753.28|751.28|752.58|750.58|0
1642085930000|2022-01-13 14:58:50|751.65|749.65|751.42|749.42|751.65|749.65|751.42|749.42|0
1642085940000|2022-01-13 14:59:00|751.18|749.18|749.56|747.56|751.18|749.18|749.56|747.56|0
1642085950000|2022-01-13 14:59:10|749.79|747.79|750.25|748.25|750.25|748.25|749.55|747.55|0
1642085960000|2022-01-13 14:59:20|749.79|747.79|749.67|747.67|750.02|748.02|749.67|747.67|0
1642085970000|2022-01-13 14:59:30|749.79|747.79|750.02|748.02|750.02|748.02|749.79|747.79|0
1642085980000|2022-01-13 14:59:40|749.79|747.79|749.79|747.79|749.79|747.79|748.86|746.86|0
1642085990000|2022-01-13 14:59:50|749.32|747.32|749.32|747.32|749.32|747.32|749.32|747.32|0
1642086000000|2022-01-13 15:00:00|749.79|747.79|750.95|748.95|750.95|748.95|749.79|747.79|0
1642086010000|2022-01-13 15:00:10|750.49|748.49|751.18|749.18|751.18|749.18|750.49|748.49|0
1642086020000|2022-01-13 15:00:20|750.95|748.95|750.95|748.95|751.18|749.18|750.95|748.95|0
1642086030000|2022-01-13 15:00:30|750.25|748.25|750.25|748.25|750.25|748.25|749.79|747.79|0
1642086040000|2022-01-13 15:00:40|749.32|747.32|748.62|746.62|749.32|747.32|748.62|746.62|0
1642086050000|2022-01-13 15:00:50|748.86|746.86|747.69|745.69|748.86|746.86|747.69|745.69|0
1642086060000|2022-01-13 15:01:00|747.93|745.93|746.76|744.76|747.93|745.93|746.76|744.76|0
1642086070000|2022-01-13 15:01:10|746.53|744.53|746.07|744.07|746.53|744.53|746.07|744.07|0
1642086080000|2022-01-13 15:01:20|746.3|744.3|745.83|743.83|746.3|744.3|745.83|743.83|0
1642086090000|2022-01-13 15:01:30|746.3|744.3|746.53|744.53|746.53|744.53|746.07|744.07|0
1642086100000|2022-01-13 15:01:40|746.07|744.07|746.07|744.07|746.07|744.07|745.83|743.83|0
1642086110000|2022-01-13 15:01:50|746.76|744.76|747.46|745.46|747.46|745.46|746.76|744.76|0
1642086120000|2022-01-13 15:02:00|747|745|747|745|747|745|747|745|0
1642086130000|2022-01-13 15:02:10|746.76|744.76|747.93|745.93|747.93|745.93|746.76|744.76|0
1642086140000|2022-01-13 15:02:20|748.16|746.16|747.69|745.69|748.16|746.16|747.69|745.69|0
1642086150000|2022-01-13 15:02:30|747.23|745.23|747.93|745.93|747.93|745.93|747.23|745.23|0
1642086160000|2022-01-13 15:02:40|748.16|746.16|748.16|746.16|748.39|746.39|748.16|746.16|0
1642086170000|2022-01-13 15:02:50|747.69|745.69|747.23|745.23|747.69|745.69|747.23|745.23|0
1642086180000|2022-01-13 15:03:00|747|745|747|745|747|745|747|745|0
1642086190000|2022-01-13 15:03:10|746.76|744.76|746.3|744.3|746.76|744.76|746.07|744.07|0
1642086200000|2022-01-13 15:03:20|746.53|744.53|746.07|744.07|746.53|744.53|746.07|744.07|0
1642086210000|2022-01-13 15:03:30|745.83|743.83|745.83|743.83|745.83|743.83|745.83|743.83|0
1642086220000|2022-01-13 15:03:40|746.06|744.06|746.06|744.06|746.06|744.06|745.83|743.83|0
1642086230000|2022-01-13 15:03:50|745.83|743.83|745.6|743.6|746.06|744.06|745.6|743.6|0
1642086240000|2022-01-13 15:04:00|745.37|743.37|746.3|744.3|746.3|744.3|745.37|743.37|0
1642086250000|2022-01-13 15:04:10|746.53|744.53|746.53|744.53|746.76|744.76|746.3|744.3|0
1642086260000|2022-01-13 15:04:20|746.3|744.3|746.53|744.53|746.53|744.53|746.3|744.3|0
1642086270000|2022-01-13 15:04:30|746.76|744.76|746.06|744.06|746.76|744.76|746.06|744.06|0
1642086280000|2022-01-13 15:04:40|745.83|743.83|745.37|743.37|745.83|743.83|745.37|743.37|0
1642086290000|2022-01-13 15:04:50|744.67|742.67|744.21|742.21|744.67|742.67|743.97|741.97|0
1642086300000|2022-01-13 15:05:00|744.44|742.44|744.9|742.9|745.01|743.01|744.44|742.44|0
1642086310000|2022-01-13 15:05:10|744.67|742.67|745.13|743.13|745.13|743.13|744.67|742.67|0
1642086320000|2022-01-13 15:05:20|745.37|743.37|744.67|742.67|745.37|743.37|744.67|742.67|0
1642086330000|2022-01-13 15:05:30|745.01|743.01|744.44|742.44|745.01|743.01|744.44|742.44|0
1642086340000|2022-01-13 15:05:40|744.21|742.21|743.74|741.74|744.21|742.21|743.74|741.74|0
1642086350000|2022-01-13 15:05:50|743.28|741.28|743.97|741.97|743.97|741.97|743.28|741.28|0
1642086360000|2022-01-13 15:06:00|743.74|741.74|743.04|741.04|743.74|741.74|743.04|741.04|0
1642086370000|2022-01-13 15:06:10|743.74|741.74|743.28|741.28|743.74|741.74|743.28|741.28|0
1642086380000|2022-01-13 15:06:20|743.51|741.51|743.04|741.04|743.51|741.51|742.81|740.81|0
1642086390000|2022-01-13 15:06:30|743.28|741.28|743.28|741.28|743.28|741.28|743.04|741.04|0
1642086400000|2022-01-13 15:06:40|742.81|740.81|743.28|741.28|743.51|741.51|742.81|740.81|0
1642086410000|2022-01-13 15:06:50|743.51|741.51|742.81|740.81|743.51|741.51|742.81|740.81|0
1642086420000|2022-01-13 15:07:00|743.04|741.04|743.04|741.04|743.04|741.04|743.04|741.04|0
1642086430000|2022-01-13 15:07:10|742.81|740.81|743.97|741.97|743.97|741.97|742.81|740.81|0
1642086440000|2022-01-13 15:07:20|743.51|741.51|743.74|741.74|743.74|741.74|743.51|741.51|0
1642086450000|2022-01-13 15:07:30|743.51|741.51|743.97|741.97|743.97|741.97|743.51|741.51|0
1642086460000|2022-01-13 15:07:40|743.74|741.74|743.28|741.28|743.74|741.74|743.28|741.28|0
1642086470000|2022-01-13 15:07:50|743.04|741.04|742.58|740.58|743.04|741.04|742.58|740.58|0
1642086480000|2022-01-13 15:08:00|742.81|740.81|743.04|741.04|743.04|741.04|742.81|740.81|0
1642086490000|2022-01-13 15:08:10|742.58|740.58|742.58|740.58|742.58|740.58|742.35|740.35|0
1642086500000|2022-01-13 15:08:20|742.81|740.81|742.81|740.81|742.81|740.81|742.81|740.81|0
1642086510000|2022-01-13 15:08:30|742.58|740.58|742.81|740.81|742.81|740.81|742.58|740.58|0
1642086520000|2022-01-13 15:08:40|743.27|741.27|742.58|740.58|743.27|741.27|742.58|740.58|0
1642086530000|2022-01-13 15:08:50|742.81|740.81|742.81|740.81|742.81|740.81|742.81|740.81|0
1642086540000|2022-01-13 15:09:00|743.04|741.04|743.51|741.51|743.51|741.51|743.04|741.04|0
1642086550000|2022-01-13 15:09:10|743.27|741.27|743.27|741.27|743.27|741.27|743.27|741.27|0
1642086560000|2022-01-13 15:09:20|743.51|741.51|742.81|740.81|743.51|741.51|742.81|740.81|0
1642086570000|2022-01-13 15:09:30|742.35|740.35|742.35|740.35|742.35|740.35|742.35|740.35|0
1642086580000|2022-01-13 15:09:40|742.11|740.11|742.11|740.11|742.11|740.11|742.11|740.11|0
1642086590000|2022-01-13 15:09:50|741.88|739.88|742.58|740.58|742.58|740.58|741.88|739.88|0
1642086600000|2022-01-13 15:10:00|742.11|740.11|740.72|738.72|742.11|740.11|740.72|738.72|0
1642086610000|2022-01-13 15:10:10|740.49|738.49|739.79|737.79|740.49|738.49|739.79|737.79|0
1642086620000|2022-01-13 15:10:20|740.02|738.02|740.26|738.26|740.26|738.26|739.79|737.79|0
1642086630000|2022-01-13 15:10:30|739.79|737.79|740.49|738.49|740.49|738.49|739.79|737.79|0
1642086640000|2022-01-13 15:10:40|740.95|738.95|741.18|739.18|741.18|739.18|740.72|738.72|0
1642086650000|2022-01-13 15:10:50|741.42|739.42|740.49|738.49|741.88|739.88|740.49|738.49|0
1642086660000|2022-01-13 15:11:00|740.72|738.72|740.49|738.49|740.95|738.95|740.49|738.49|0
1642086670000|2022-01-13 15:11:10|740.26|738.26|740.49|738.49|740.49|738.49|740.26|738.26|0
1642086680000|2022-01-13 15:11:20|740.26|738.26|740.72|738.72|740.72|738.72|740.26|738.26|0
1642086690000|2022-01-13 15:11:30|740.49|738.49|740.02|738.02|740.49|738.49|740.02|738.02|0
1642086710000|2022-01-13 15:11:50|739.79|737.79|740.49|738.49|740.49|738.49|739.79|737.79|0
1642086720000|2022-01-13 15:12:00|740.26|738.26|741.18|739.18|741.18|739.18|740.26|738.26|0
1642086730000|2022-01-13 15:12:10|740.95|738.95|741.42|739.42|741.42|739.42|740.95|738.95|0
1642086740000|2022-01-13 15:12:20|741.18|739.18|741.18|739.18|741.65|739.65|741.18|739.18|0
1642086750000|2022-01-13 15:12:30|740.49|738.49|740.26|738.26|740.95|738.95|740.26|738.26|0
1642086760000|2022-01-13 15:12:40|740.02|738.02|740.02|738.02|740.02|738.02|739.79|737.79|0
1642086770000|2022-01-13 15:12:50|739.79|737.79|739.09|737.09|739.79|737.79|738.63|736.63|0
1642086780000|2022-01-13 15:13:00|739.56|737.56|739.09|737.09|739.56|737.56|739.09|737.09|0
1642086790000|2022-01-13 15:13:10|739.33|737.33|739.33|737.33|739.33|737.33|738.86|736.86|0
1642086800000|2022-01-13 15:13:20|738.86|736.86|739.79|737.79|739.79|737.79|738.86|736.86|0
1642086810000|2022-01-13 15:13:30|739.56|737.56|740.02|738.02|740.02|738.02|739.56|737.56|0
1642086820000|2022-01-13 15:13:40|740.49|738.49|740.72|738.72|740.72|738.72|740.49|738.49|0
1642086830000|2022-01-13 15:13:50|740.49|738.49|740.25|738.25|740.72|738.72|740.25|738.25|0
1642086840000|2022-01-13 15:14:00|740.49|738.49|740.83|738.83|740.83|738.83|740.49|738.49|0
1642086850000|2022-01-13 15:14:10|740.72|738.72|740.72|738.72|740.95|738.95|740.49|738.49|0
1642086860000|2022-01-13 15:14:20|740.49|738.49|740.72|738.72|740.72|738.72|740.49|738.49|0
1642086870000|2022-01-13 15:14:30|740.02|738.02|740.02|738.02|740.13|738.13|740.02|738.02|0
1642086880000|2022-01-13 15:14:40|739.79|737.79|739.9|737.9|739.9|737.9|739.79|737.79|0
1642086890000|2022-01-13 15:14:50|740.25|738.25|738.86|736.86|740.25|738.25|738.86|736.86|0
1642086900000|2022-01-13 15:15:00|738.4|736.4|739.33|737.33|739.33|737.33|738.17|736.17|0
1642086910000|2022-01-13 15:15:10|739.09|737.09|739.33|737.33|739.56|737.56|739.09|737.09|0
1642086920000|2022-01-13 15:15:20|739.56|737.56|739.09|737.09|739.56|737.56|739.09|737.09|0
1642086930000|2022-01-13 15:15:30|738.86|736.86|738.4|736.4|738.86|736.86|738.4|736.4|0
1642086940000|2022-01-13 15:15:40|738.63|736.63|738.17|736.17|738.63|736.63|738.17|736.17|0
1642086950000|2022-01-13 15:15:50|738.63|736.63|738.63|736.63|739.09|737.09|738.63|736.63|0
1642086960000|2022-01-13 15:16:00|738.4|736.4|737.93|735.93|738.4|736.4|737.93|735.93|0
1642086970000|2022-01-13 15:16:10|738.17|736.17|737.93|735.93|738.17|736.17|737.93|735.93|0
1642086980000|2022-01-13 15:16:20|738.05|736.05|736.77|734.77|738.05|736.05|736.77|734.77|0
1642086990000|2022-01-13 15:16:30|737.01|735.01|735.15|733.15|737.01|735.01|735.15|733.15|0
1642087000000|2022-01-13 15:16:40|734.92|732.92|736.08|734.08|736.08|734.08|734.92|732.92|0
1642087010000|2022-01-13 15:16:50|735.62|733.62|735.62|733.62|735.62|733.62|735.15|733.15|0
1642087020000|2022-01-13 15:17:00|735.15|733.15|735.85|733.85|735.85|733.85|735.15|733.15|0
1642087030000|2022-01-13 15:17:10|735.62|733.62|737.01|735.01|737.01|735.01|735.62|733.62|0
1642087040000|2022-01-13 15:17:20|737.24|735.24|737.01|735.01|737.24|735.24|736.77|734.77|0
1642087050000|2022-01-13 15:17:30|736.77|734.77|735.85|733.85|736.77|734.77|735.85|733.85|0
1642087060000|2022-01-13 15:17:40|735.61|733.61|735.61|733.61|735.61|733.61|735.38|733.38|0
1642087070000|2022-01-13 15:17:50|735.38|733.38|735.61|733.61|735.85|733.85|735.38|733.38|0
1642087080000|2022-01-13 15:18:00|735.15|733.15|733.76|731.76|735.15|733.15|733.76|731.76|0
1642087090000|2022-01-13 15:18:10|734.22|732.22|733.76|731.76|734.22|732.22|733.76|731.76|0
1642087100000|2022-01-13 15:18:20|733.53|731.53|734.22|732.22|734.22|732.22|733.53|731.53|0
1642087110000|2022-01-13 15:18:30|734.46|732.46|733.99|731.99|734.69|732.69|733.99|731.99|0
1642087120000|2022-01-13 15:18:40|733.53|731.53|733.76|731.76|733.99|731.99|733.53|731.53|0
1642087130000|2022-01-13 15:18:50|733.3|731.3|733.53|731.53|733.53|731.53|733.07|731.07|0
1642087140000|2022-01-13 15:19:00|733.76|731.76|733.07|731.07|733.76|731.76|733.07|731.07|0
1642087150000|2022-01-13 15:19:10|732.71|730.71|733.3|731.3|733.53|731.53|732.71|730.71|0
1642087160000|2022-01-13 15:19:20|733.76|731.76|734.22|732.22|734.22|732.22|733.76|731.76|0
1642087170000|2022-01-13 15:19:30|733.99|731.99|733.53|731.53|734.46|732.46|733.53|731.53|0
1642087180000|2022-01-13 15:19:40|733.76|731.76|733.99|731.99|734.22|732.22|733.76|731.76|0
1642087190000|2022-01-13 15:19:50|734.22|732.22|734.22|732.22|734.22|732.22|733.76|731.76|0
1642087200000|2022-01-13 15:20:00|734.92|732.92|734.46|732.46|734.92|732.92|734.46|732.46|0
1642087210000|2022-01-13 15:20:10|734.69|732.69|735.38|733.38|735.38|733.38|734.46|732.46|0
1642087220000|2022-01-13 15:20:20|735.61|733.61|735.85|733.85|736.08|734.08|735.61|733.61|0
1642087230000|2022-01-13 15:20:30|736.54|734.54|735.61|733.61|736.54|734.54|735.61|733.61|0
1642087240000|2022-01-13 15:20:40|735.15|733.15|735.61|733.61|735.61|733.61|735.15|733.15|0
1642087250000|2022-01-13 15:20:50|735.85|733.85|735.61|733.61|735.85|733.85|735.61|733.61|0
1642087260000|2022-01-13 15:21:00|735.85|733.85|735.85|733.85|736.31|734.31|735.85|733.85|0
1642087270000|2022-01-13 15:21:10|736.31|734.31|736.08|734.08|736.31|734.31|736.08|734.08|0
1642087280000|2022-01-13 15:21:20|736.31|734.31|736.08|734.08|736.54|734.54|736.08|734.08|0
1642087290000|2022-01-13 15:21:30|735.85|733.85|736.31|734.31|736.54|734.54|735.85|733.85|0
1642087300000|2022-01-13 15:21:40|736.08|734.08|736.31|734.31|736.31|734.31|736.08|734.08|0
1642087310000|2022-01-13 15:21:50|736.54|734.54|736.31|734.31|736.54|734.54|736.31|734.31|0
1642087320000|2022-01-13 15:22:00|736.08|734.08|736.08|734.08|736.08|734.08|736.08|734.08|0
1642087330000|2022-01-13 15:22:10|735.84|733.84|735.61|733.61|736.08|734.08|735.61|733.61|0
1642087340000|2022-01-13 15:22:20|735.84|733.84|735.38|733.38|735.84|733.84|735.38|733.38|0
1642087350000|2022-01-13 15:22:30|736.08|734.08|735.38|733.38|736.08|734.08|735.38|733.38|0
1642087360000|2022-01-13 15:22:40|735.61|733.61|736.08|734.08|736.08|734.08|735.38|733.38|0
1642087370000|2022-01-13 15:22:50|736.54|734.54|737.47|735.47|737.47|735.47|736.54|734.54|0
1642087380000|2022-01-13 15:23:00|737.24|735.24|736.54|734.54|737.24|735.24|736.54|734.54|0
1642087390000|2022-01-13 15:23:10|736.31|734.31|737.24|735.24|737.24|735.24|736.31|734.31|0
1642087400000|2022-01-13 15:23:20|737|735|736.77|734.77|737|735|736.77|734.77|0
1642087410000|2022-01-13 15:23:30|737.24|735.24|736.77|734.77|737.24|735.24|736.77|734.77|0
1642087420000|2022-01-13 15:23:40|737|735|736.77|734.77|737|735|736.77|734.77|0
1642087430000|2022-01-13 15:23:50|736.54|734.54|736.54|734.54|736.54|734.54|736.31|734.31|0
1642087440000|2022-01-13 15:24:00|736.31|734.31|736.31|734.31|736.31|734.31|736.31|734.31|0
1642087450000|2022-01-13 15:24:10|736.08|734.08|735.38|733.38|736.08|734.08|735.38|733.38|0
1642087460000|2022-01-13 15:24:20|735.84|733.84|736.31|734.31|736.31|734.31|735.84|733.84|0
1642087470000|2022-01-13 15:24:30|736.77|734.77|736.77|734.77|736.77|734.77|736.77|734.77|0
1642087480000|2022-01-13 15:24:40|736.54|734.54|736.77|734.77|736.77|734.77|736.54|734.54|0
1642087490000|2022-01-13 15:24:50|736.08|734.08|736.77|734.77|736.77|734.77|736.08|734.08|0
1642087500000|2022-01-13 15:25:00|736.31|734.31|736.54|734.54|736.54|734.54|736.31|734.31|0
1642087510000|2022-01-13 15:25:10|736.77|734.77|735.38|733.38|736.77|734.77|735.38|733.38|0
1642087520000|2022-01-13 15:25:20|735.15|733.15|734.22|732.22|735.15|733.15|734.22|732.22|0
1642087530000|2022-01-13 15:25:30|734.68|732.68|734.68|732.68|734.92|732.92|734.68|732.68|0
1642087540000|2022-01-13 15:25:40|734.45|732.45|734.45|732.45|734.92|732.92|734.45|732.45|0
1642087550000|2022-01-13 15:25:50|734.22|732.22|733.76|731.76|734.22|732.22|733.76|731.76|0
1642087560000|2022-01-13 15:26:00|733.53|731.53|734.92|732.92|734.92|732.92|733.53|731.53|0
1642087570000|2022-01-13 15:26:10|734.45|732.45|734.45|732.45|734.92|732.92|734.45|732.45|0
1642087580000|2022-01-13 15:26:20|734.68|732.68|734.68|732.68|734.68|732.68|734.45|732.45|0
1642087590000|2022-01-13 15:26:30|734.45|732.45|735.15|733.15|735.15|733.15|734.45|732.45|0
1642087600000|2022-01-13 15:26:40|735.61|733.61|736.31|734.31|736.31|734.31|735.61|733.61|0
1642087610000|2022-01-13 15:26:50|736.77|734.77|735.84|733.84|736.77|734.77|735.84|733.84|0
1642087620000|2022-01-13 15:27:00|735.61|733.61|735.61|733.61|735.61|733.61|735.38|733.38|0
1642087630000|2022-01-13 15:27:10|735.38|733.38|735.84|733.84|735.84|733.84|735.38|733.38|0
1642087640000|2022-01-13 15:27:20|736.31|734.31|736.77|734.77|736.77|734.77|736.31|734.31|0
1642087650000|2022-01-13 15:27:30|736.31|734.31|736.31|734.31|736.54|734.54|736.31|734.31|0
1642087660000|2022-01-13 15:27:40|735.61|733.61|735.84|733.84|736.07|734.07|735.61|733.61|0
1642087670000|2022-01-13 15:27:50|735.61|733.61|735.38|733.38|735.61|733.61|735.15|733.15|0
1642087680000|2022-01-13 15:28:00|735.61|733.61|735.38|733.38|735.61|733.61|735.38|733.38|0
1642087690000|2022-01-13 15:28:10|735.61|733.61|734.68|732.68|735.61|733.61|734.68|732.68|0
1642087700000|2022-01-13 15:28:20|734.92|732.92|735.15|733.15|735.15|733.15|734.92|732.92|0
1642087710000|2022-01-13 15:28:30|734.92|732.92|734.45|732.45|734.92|732.92|734.45|732.45|0
1642087720000|2022-01-13 15:28:40|735.03|733.03|735.03|733.03|735.03|733.03|735.03|733.03|0
1642087730000|2022-01-13 15:28:50|735.15|733.15|735.49|733.49|735.84|733.84|735.15|733.15|0
1642087740000|2022-01-13 15:29:00|735.61|733.61|735.84|733.84|735.84|733.84|735.61|733.61|0
1642087750000|2022-01-13 15:29:10|736.31|734.31|736.54|734.54|737|735|736.31|734.31|0
1642087760000|2022-01-13 15:29:20|736.77|734.77|736.77|734.77|736.77|734.77|736.77|734.77|0
1642087770000|2022-01-13 15:29:30|737|735|737|735|737|735|737|735|0
1642087780000|2022-01-13 15:29:40|736.77|734.77|738.39|736.39|738.39|736.39|736.77|734.77|0
1642087790000|2022-01-13 15:29:50|738.16|736.16|738.62|736.62|738.62|736.62|738.16|736.16|0
1642087800000|2022-01-13 15:30:00|738.39|736.39|737.93|735.93|738.39|736.39|737.7|735.7|0
1642087810000|2022-01-13 15:30:10|738.16|736.16|739.55|737.55|739.55|737.55|738.16|736.16|0
1642087820000|2022-01-13 15:30:20|740.02|738.02|739.78|737.78|740.25|738.25|739.78|737.78|0
1642087830000|2022-01-13 15:30:30|740.25|738.25|740.25|738.25|740.48|738.48|740.02|738.02|0
1642087840000|2022-01-13 15:30:40|740.71|738.71|740.48|738.48|740.71|738.71|740.48|738.48|0
1642087850000|2022-01-13 15:30:50|739.78|737.78|740.25|738.25|740.25|738.25|739.78|737.78|0
1642087860000|2022-01-13 15:31:00|740.02|738.02|740.02|738.02|740.02|738.02|739.78|737.78|0
1642087870000|2022-01-13 15:31:10|739.55|737.55|739.09|737.09|739.78|737.78|739.09|737.09|0
1642087880000|2022-01-13 15:31:20|738.62|736.62|736.77|734.77|738.62|736.62|736.77|734.77|0
1642087890000|2022-01-13 15:31:30|737|735|737.46|735.46|737.46|735.46|737|735|0
1642087900000|2022-01-13 15:31:40|737.7|735.7|737.23|735.23|738.16|736.16|737.23|735.23|0
1642087910000|2022-01-13 15:31:50|737|735|736.77|734.77|737|735|736.54|734.54|0
1642087920000|2022-01-13 15:32:00|736.65|734.65|736.07|734.07|736.65|734.65|735.84|733.84|0
1642087930000|2022-01-13 15:32:10|734.45|732.45|734.79|732.79|735.15|733.15|734.45|732.45|0
1642087940000|2022-01-13 15:32:20|734.68|732.68|733.99|731.99|734.68|732.68|733.99|731.99|0
1642087950000|2022-01-13 15:32:30|733.63|731.63|732.37|730.37|733.63|731.63|732.37|730.37|0
1642087960000|2022-01-13 15:32:40|732.6|730.6|732.83|730.83|732.83|730.83|732.6|730.6|0
1642087970000|2022-01-13 15:32:50|732.6|730.6|732.13|730.13|732.6|730.6|732.13|730.13|0
1642087980000|2022-01-13 15:33:00|731.67|729.67|731.67|729.67|732.13|730.13|731.67|729.67|0
1642087990000|2022-01-13 15:33:10|732.13|730.13|732.13|730.13|732.13|730.13|731.9|729.9|0
1642088000000|2022-01-13 15:33:20|732.37|730.37|732.6|730.6|732.6|730.6|732.37|730.37|0
1642088010000|2022-01-13 15:33:30|732.83|730.83|733.29|731.29|733.29|731.29|732.83|730.83|0
1642088020000|2022-01-13 15:33:40|733.75|731.75|733.99|731.99|733.99|731.99|733.75|731.75|0
1642088030000|2022-01-13 15:33:50|734.45|732.45|733.06|731.06|734.45|732.45|733.06|731.06|0
1642088040000|2022-01-13 15:34:00|732.6|730.6|733.06|731.06|733.29|731.29|732.6|730.6|0
1642088050000|2022-01-13 15:34:10|733.29|731.29|733.29|731.29|733.75|731.75|733.29|731.29|0
1642088060000|2022-01-13 15:34:20|733.52|731.52|733.06|731.06|733.52|731.52|732.94|730.94|0
1642088070000|2022-01-13 15:34:30|732.36|730.36|733.99|731.99|733.99|731.99|732.36|730.36|0
1642088080000|2022-01-13 15:34:40|733.06|731.06|733.29|731.29|733.29|731.29|733.06|731.06|0
1642088090000|2022-01-13 15:34:50|733.52|731.52|733.52|731.52|733.75|731.75|733.52|731.52|0
1642088100000|2022-01-13 15:35:00|733.99|731.99|734.22|732.22|734.22|732.22|733.63|731.63|0
1642088110000|2022-01-13 15:35:10|734.68|732.68|734.45|732.45|734.68|732.68|733.99|731.99|0
1642088120000|2022-01-13 15:35:20|734.91|732.91|735.14|733.14|735.14|733.14|734.91|732.91|0
1642088130000|2022-01-13 15:35:30|734.45|732.45|734.22|732.22|734.45|732.45|733.99|731.99|0
1642088140000|2022-01-13 15:35:40|733.99|731.99|732.83|730.83|733.99|731.99|732.83|730.83|0
1642088150000|2022-01-13 15:35:50|732.36|730.36|732.6|730.6|732.83|730.83|732.36|730.36|0
1642088160000|2022-01-13 15:36:00|732.13|730.13|733.29|731.29|733.29|731.29|732.13|730.13|0
1642088170000|2022-01-13 15:36:10|733.06|731.06|733.99|731.99|733.99|731.99|733.06|731.06|0
1642088180000|2022-01-13 15:36:20|733.75|731.75|734.45|732.45|734.45|732.45|733.52|731.52|0
1642088190000|2022-01-13 15:36:30|734.91|732.91|735.14|733.14|735.14|733.14|734.68|732.68|0
1642088200000|2022-01-13 15:36:40|734.91|732.91|735.14|733.14|735.14|733.14|734.45|732.45|0
1642088210000|2022-01-13 15:36:50|735.61|733.61|734.68|732.68|735.61|733.61|734.68|732.68|0
1642088220000|2022-01-13 15:37:00|734.22|732.22|734.22|732.22|734.45|732.45|734.22|732.22|0
1642088230000|2022-01-13 15:37:10|733.98|731.98|734.45|732.45|734.45|732.45|733.98|731.98|0
1642088240000|2022-01-13 15:37:20|734.68|732.68|734.45|732.45|734.68|732.68|734.45|732.45|0
1642088250000|2022-01-13 15:37:30|734.22|732.22|733.98|731.98|734.45|732.45|733.98|731.98|0
1642088260000|2022-01-13 15:37:40|733.52|731.52|733.06|731.06|733.52|731.52|732.83|730.83|0
1642088270000|2022-01-13 15:37:50|733.98|731.98|733.52|731.52|733.98|731.98|733.29|731.29|0
1642088280000|2022-01-13 15:38:00|733.75|731.75|733.29|731.29|733.75|731.75|733.29|731.29|0
1642088290000|2022-01-13 15:38:10|733.06|731.06|732.83|730.83|733.06|731.06|732.59|730.59|0
1642088300000|2022-01-13 15:38:20|733.06|731.06|733.06|731.06|733.29|731.29|733.06|731.06|0
1642088310000|2022-01-13 15:38:30|732.83|730.83|733.06|731.06|733.06|731.06|732.83|730.83|0
1642088320000|2022-01-13 15:38:40|733.29|731.29|732.36|730.36|733.29|731.29|732.36|730.36|0
1642088330000|2022-01-13 15:38:50|731.9|729.9|732.59|730.59|732.59|730.59|731.9|729.9|0
1642088340000|2022-01-13 15:39:00|732.83|730.83|732.36|730.36|733.52|731.52|732.36|730.36|0
1642088350000|2022-01-13 15:39:10|732.13|730.13|731.67|729.67|732.36|730.36|731.67|729.67|0
1642088360000|2022-01-13 15:39:20|731.9|729.9|731.44|729.44|731.9|729.9|731.44|729.44|0
1642088370000|2022-01-13 15:39:30|731.21|729.21|731.67|729.67|731.9|729.9|731.21|729.21|0
1642088380000|2022-01-13 15:39:40|731.44|729.44|731.21|729.21|731.44|729.44|730.97|728.97|0
1642088390000|2022-01-13 15:39:50|732.13|730.13|733.06|731.06|733.06|731.06|732.13|730.13|0
1642088400000|2022-01-13 15:40:00|733.29|731.29|733.52|731.52|733.52|731.52|732.83|730.83|0
1642088410000|2022-01-13 15:40:10|733.98|731.98|733.98|731.98|734.45|732.45|733.98|731.98|0
1642088420000|2022-01-13 15:40:20|734.68|732.68|733.75|731.75|734.68|732.68|733.75|731.75|0
1642088430000|2022-01-13 15:40:30|733.98|731.98|734.91|732.91|734.91|732.91|733.98|731.98|0
1642088440000|2022-01-13 15:40:40|734.45|732.45|735.37|733.37|735.37|733.37|734.45|732.45|0
1642088450000|2022-01-13 15:40:50|734.91|732.91|734.91|732.91|735.14|733.14|734.68|732.68|0
1642088460000|2022-01-13 15:41:00|734.45|732.45|735.14|733.14|735.14|733.14|734.45|732.45|0
1642088470000|2022-01-13 15:41:10|735.37|733.37|733.98|731.98|735.37|733.37|733.98|731.98|0
1642088480000|2022-01-13 15:41:20|734.21|732.21|733.98|731.98|734.21|732.21|733.98|731.98|0
1642088490000|2022-01-13 15:41:30|733.52|731.52|734.21|732.21|734.21|732.21|733.52|731.52|0
1642088500000|2022-01-13 15:41:40|733.75|731.75|734.21|732.21|734.21|732.21|733.75|731.75|0
1642088510000|2022-01-13 15:41:50|733.98|731.98|733.52|731.52|733.98|731.98|733.52|731.52|0
1642088520000|2022-01-13 15:42:00|734.21|732.21|734.21|732.21|734.21|732.21|734.21|732.21|0
1642088530000|2022-01-13 15:42:10|733.75|731.75|733.75|731.75|733.75|731.75|733.52|731.52|0
1642088540000|2022-01-13 15:42:20|733.29|731.29|733.29|731.29|733.75|731.75|733.29|731.29|0
1642088550000|2022-01-13 15:42:30|733.06|731.06|732.59|730.59|733.06|731.06|732.59|730.59|0
1642088560000|2022-01-13 15:42:40|732.36|730.36|732.13|730.13|732.36|730.36|731.9|729.9|0
1642088570000|2022-01-13 15:42:50|731.9|729.9|731.9|729.9|732.36|730.36|731.9|729.9|0
1642088580000|2022-01-13 15:43:00|732.59|730.59|732.82|730.82|733.06|731.06|732.59|730.59|0
1642088590000|2022-01-13 15:43:10|732.36|730.36|732.82|730.82|732.82|730.82|732.36|730.36|0
1642088600000|2022-01-13 15:43:20|732.59|730.59|733.06|731.06|733.29|731.29|732.59|730.59|0
1642088610000|2022-01-13 15:43:30|733.29|731.29|733.75|731.75|733.98|731.98|733.29|731.29|0
1642088620000|2022-01-13 15:43:40|733.98|731.98|733.98|731.98|733.98|731.98|733.75|731.75|0
1642088630000|2022-01-13 15:43:50|733.52|731.52|732.82|730.82|733.52|731.52|732.82|730.82|0
1642088640000|2022-01-13 15:44:00|733.06|731.06|734.21|732.21|734.21|732.21|733.06|731.06|0
1642088650000|2022-01-13 15:44:10|734.45|732.45|734.21|732.21|734.68|732.68|734.21|732.21|0
1642088660000|2022-01-13 15:44:20|733.98|731.98|733.06|731.06|733.98|731.98|733.06|731.06|0
1642088670000|2022-01-13 15:44:30|732.59|730.59|731.2|729.2|732.59|730.59|731.2|729.2|0
1642088680000|2022-01-13 15:44:40|731.43|729.43|731.43|729.43|731.67|729.67|731.43|729.43|0
1642088690000|2022-01-13 15:44:50|731.67|729.67|731.43|729.43|731.9|729.9|731.43|729.43|0
1642088700000|2022-01-13 15:45:00|731.9|729.9|731.9|729.9|732.13|730.13|731.9|729.9|0
1642088710000|2022-01-13 15:45:10|730.97|728.97|729.58|727.58|730.97|728.97|729.58|727.58|0
1642088720000|2022-01-13 15:45:20|730.28|728.28|730.51|728.51|730.74|728.74|730.28|728.28|0
1642088730000|2022-01-13 15:45:30|731.2|729.2|732.13|730.13|732.59|730.59|731.2|729.2|0
1642088740000|2022-01-13 15:45:40|731.9|729.9|733.29|731.29|733.29|731.29|731.9|729.9|0
1642088750000|2022-01-13 15:45:50|733.75|731.75|733.52|731.52|733.75|731.75|733.29|731.29|0
1642088760000|2022-01-13 15:46:00|733.29|731.29|734.21|732.21|734.44|732.44|733.29|731.29|0
1642088770000|2022-01-13 15:46:10|733.52|731.52|733.52|731.52|733.52|731.52|733.29|731.29|0
1642088780000|2022-01-13 15:46:20|734.91|732.91|735.6|733.6|735.6|733.6|734.68|732.68|0
1642088790000|2022-01-13 15:46:30|735.14|733.14|734.56|732.56|735.14|733.14|734.56|732.56|0
1642088800000|2022-01-13 15:46:40|733.98|731.98|733.98|731.98|733.98|731.98|733.75|731.75|0
1642088810000|2022-01-13 15:46:50|734.21|732.21|734.91|732.91|734.91|732.91|733.98|731.98|0
1642088820000|2022-01-13 15:47:00|734.44|732.44|734.44|732.44|734.44|732.44|734.21|732.21|0
1642088830000|2022-01-13 15:47:10|733.98|731.98|733.29|731.29|733.98|731.98|733.29|731.29|0
1642088840000|2022-01-13 15:47:20|732.82|730.82|732.82|730.82|733.05|731.05|732.82|730.82|0
1642088850000|2022-01-13 15:47:30|733.29|731.29|733.52|731.52|733.52|731.52|733.17|731.17|0
1642088860000|2022-01-13 15:47:40|733.75|731.75|733.75|731.75|733.75|731.75|733.29|731.29|0
1642088870000|2022-01-13 15:47:50|733.98|731.98|733.75|731.75|733.98|731.98|733.52|731.52|0
1642088880000|2022-01-13 15:48:00|733.52|731.52|733.29|731.29|733.52|731.52|733.29|731.29|0
1642088890000|2022-01-13 15:48:10|733.52|731.52|733.75|731.75|733.98|731.98|733.52|731.52|0
1642088900000|2022-01-13 15:48:20|733.98|731.98|733.98|731.98|733.98|731.98|733.98|731.98|0
1642088910000|2022-01-13 15:48:30|733.75|731.75|734.68|732.68|734.68|732.68|733.75|731.75|0
1642088920000|2022-01-13 15:48:40|734.21|732.21|733.52|731.52|734.21|732.21|733.52|731.52|0
1642088930000|2022-01-13 15:48:50|733.29|731.29|733.29|731.29|733.52|731.52|733.29|731.29|0
1642088940000|2022-01-13 15:49:00|733.52|731.52|732.82|730.82|733.52|731.52|732.59|730.59|0
1642088950000|2022-01-13 15:49:10|733.05|731.05|733.98|731.98|733.98|731.98|733.05|731.05|0
1642088960000|2022-01-13 15:49:20|733.75|731.75|733.52|731.52|733.75|731.75|733.52|731.52|0
1642088970000|2022-01-13 15:49:30|733.75|731.75|733.52|731.52|733.75|731.75|733.05|731.05|0
1642088980000|2022-01-13 15:49:40|733.28|731.28|733.05|731.05|733.28|731.28|733.05|731.05|0
1642088990000|2022-01-13 15:49:50|732.82|730.82|732.13|730.13|732.82|730.82|732.13|730.13|0
1642089000000|2022-01-13 15:50:00|731.9|729.9|730.97|728.97|731.9|729.9|730.97|728.97|0
1642089010000|2022-01-13 15:50:10|730.51|728.51|729.35|727.35|730.51|728.51|729.35|727.35|0
1642089020000|2022-01-13 15:50:20|728.89|726.89|727.96|725.96|728.89|726.89|727.96|725.96|0
1642089030000|2022-01-13 15:50:30|726.57|724.57|726.57|724.57|727.04|725.04|726.57|724.57|0
1642089040000|2022-01-13 15:50:40|724.96|722.96|726.11|724.11|726.11|724.11|724.73|722.73|0
1642089050000|2022-01-13 15:50:50|725.88|723.88|724.73|722.73|726.57|724.57|724.73|722.73|0
1642089060000|2022-01-13 15:51:00|724.49|722.49|723.11|721.11|724.49|722.49|723.11|721.11|0
1642089070000|2022-01-13 15:51:10|723.34|721.34|725.42|723.42|725.42|723.42|723.34|721.34|0
1642089080000|2022-01-13 15:51:20|725.65|723.65|724.96|722.96|725.65|723.65|724.96|722.96|0
1642089090000|2022-01-13 15:51:30|724.26|722.26|724.26|722.26|724.26|722.26|724.03|722.03|0
1642089100000|2022-01-13 15:51:40|724.03|722.03|723.11|721.11|724.03|722.03|723.11|721.11|0
1642089110000|2022-01-13 15:51:50|722.88|720.88|723.22|721.22|723.34|721.34|722.88|720.88|0
1642089120000|2022-01-13 15:52:00|722.65|720.65|723.34|721.34|723.34|721.34|722.65|720.65|0
1642089130000|2022-01-13 15:52:10|723.11|721.11|723.57|721.57|723.57|721.57|723.11|721.11|0
1642089140000|2022-01-13 15:52:20|723.11|721.11|721.95|719.95|723.11|721.11|721.95|719.95|0
1642089150000|2022-01-13 15:52:30|721.49|719.49|721.49|719.49|721.49|719.49|720.57|718.57|0
1642089160000|2022-01-13 15:52:40|721.83|719.83|724.03|722.03|724.03|722.03|721.83|719.83|0
1642089170000|2022-01-13 15:52:50|724.26|722.26|722.44|720.44|724.26|722.26|722.21|720.21|0
1642089180000|2022-01-13 15:53:00|722.21|720.21|723.04|721.04|723.04|721.04|722.21|720.21|0
1642089190000|2022-01-13 15:53:10|723.51|721.51|723.51|721.51|723.97|721.97|723.51|721.51|0
1642089200000|2022-01-13 15:53:20|723.74|721.74|724.3|722.3|724.41|722.41|723.74|721.74|0
1642089210000|2022-01-13 15:53:30|723.72|721.72|723.38|721.38|723.72|721.72|723.38|721.38|0
1642089220000|2022-01-13 15:53:40|724.3|722.3|724.3|722.3|724.53|722.53|724.3|722.3|0
1642089230000|2022-01-13 15:53:50|724.07|722.07|724.53|722.53|724.53|722.53|723.84|721.84|0
1642089240000|2022-01-13 15:54:00|724.3|722.3|723.61|721.61|724.3|722.3|723.61|721.61|0
1642089250000|2022-01-13 15:54:10|723.38|721.38|723.15|721.15|723.38|721.38|721.99|719.99|0
1642089260000|2022-01-13 15:54:20|722.92|720.92|722.92|720.92|723.26|721.26|722.92|720.92|0
1642089270000|2022-01-13 15:54:30|723.61|721.61|723.61|721.61|723.84|721.84|723.38|721.38|0
1642089280000|2022-01-13 15:54:40|723.84|721.84|724.07|722.07|724.3|722.3|723.84|721.84|0
1642089290000|2022-01-13 15:54:50|723.15|721.15|723.61|721.61|723.61|721.61|723.15|721.15|0
1642089300000|2022-01-13 15:55:00|724.3|722.3|724.99|722.99|724.99|722.99|724.3|722.3|0
1642089310000|2022-01-13 15:55:10|724.53|722.53|725.92|723.92|725.92|723.92|724.53|722.53|0
1642089320000|2022-01-13 15:55:20|724.99|722.99|725.45|723.45|725.45|723.45|724.53|722.53|0
1642089330000|2022-01-13 15:55:30|725.22|723.22|724.99|722.99|725.22|723.22|724.99|722.99|0
1642089340000|2022-01-13 15:55:40|724.76|722.76|725.22|723.22|725.45|723.45|724.76|722.76|0
1642089350000|2022-01-13 15:55:50|725.68|723.68|725.22|723.22|725.68|723.68|725.22|723.22|0
1642089360000|2022-01-13 15:56:00|725.68|723.68|725.68|723.68|725.68|723.68|725.68|723.68|0
1642089370000|2022-01-13 15:56:10|725.92|723.92|726.15|724.15|726.15|724.15|725.92|723.92|0
1642089380000|2022-01-13 15:56:20|725.92|723.92|726.38|724.38|726.84|724.84|725.92|723.92|0
1642089390000|2022-01-13 15:56:30|726.61|724.61|726.38|724.38|726.61|724.61|726.15|724.15|0
1642089400000|2022-01-13 15:56:40|727.76|725.76|727.99|725.99|728.22|726.22|727.76|725.76|0
1642089410000|2022-01-13 15:56:50|728.22|726.22|727.3|725.3|728.22|726.22|727.3|725.3|0
1642089420000|2022-01-13 15:57:00|727.07|725.07|726.84|724.84|727.07|725.07|726.84|724.84|0
1642089430000|2022-01-13 15:57:10|726.61|724.61|726.84|724.84|727.3|725.3|726.61|724.61|0
1642089440000|2022-01-13 15:57:20|727.07|725.07|726.61|724.61|727.07|725.07|726.61|724.61|0
1642089450000|2022-01-13 15:57:30|726.38|724.38|726.38|724.38|726.38|724.38|726.38|724.38|0
1642089460000|2022-01-13 15:57:40|726.61|724.61|726.38|724.38|726.61|724.61|726.38|724.38|0
1642089470000|2022-01-13 15:57:50|726.61|724.61|726.61|724.61|726.84|724.84|726.61|724.61|0
1642089480000|2022-01-13 15:58:00|726.84|724.84|727.3|725.3|727.53|725.53|726.84|724.84|0
1642089490000|2022-01-13 15:58:10|727.07|725.07|727.99|725.99|728.22|726.22|727.07|725.07|0
1642089500000|2022-01-13 15:58:20|727.76|725.76|727.76|725.76|727.76|725.76|727.3|725.3|0
1642089510000|2022-01-13 15:58:30|727.99|725.99|727.99|725.99|728.69|726.69|727.99|725.99|0
1642089520000|2022-01-13 15:58:40|728.22|726.22|728.46|726.46|728.46|726.46|727.99|725.99|0
1642089530000|2022-01-13 15:58:50|728.69|726.69|728.92|726.92|728.92|726.92|728.46|726.46|0
1642089540000|2022-01-13 15:59:00|729.15|727.15|728.22|726.22|729.15|727.15|728.22|726.22|0
1642089550000|2022-01-13 15:59:10|727.99|725.99|728.22|726.22|728.45|726.45|727.99|725.99|0
1642089560000|2022-01-13 15:59:20|727.99|725.99|727.76|725.76|727.99|725.99|727.76|725.76|0
1642089570000|2022-01-13 15:59:30|727.53|725.53|727.76|725.76|727.76|725.76|727.53|725.53|0
1642089590000|2022-01-13 15:59:50|727.99|725.99|727.99|725.99|728.22|726.22|727.99|725.99|0
1642089600000|2022-01-13 16:00:00|727.53|725.53|727.3|725.3|727.53|725.53|727.3|725.3|0
1642089610000|2022-01-13 16:00:10|727.07|725.07|726.61|724.61|727.07|725.07|726.61|724.61|0
1642089620000|2022-01-13 16:00:20|727.07|725.07|728.69|726.69|728.69|726.69|727.07|725.07|0
1642089630000|2022-01-13 16:00:30|728.92|726.92|727.99|725.99|728.92|726.92|727.99|725.99|0
1642089640000|2022-01-13 16:00:40|728.22|726.22|729.15|727.15|729.15|727.15|728.22|726.22|0
1642089650000|2022-01-13 16:00:50|730.3|728.3|730.53|728.53|730.53|728.53|730.3|728.3|0
1642089660000|2022-01-13 16:01:00|730.3|728.3|729.61|727.61|730.3|728.3|729.38|727.38|0
1642089670000|2022-01-13 16:01:10|729.38|727.38|729.84|727.84|729.84|727.84|729.38|727.38|0
1642089680000|2022-01-13 16:01:20|729.95|727.95|730.07|728.07|730.07|728.07|729.95|727.95|0
1642089690000|2022-01-13 16:01:30|730.3|728.3|731.46|729.46|731.46|729.46|730.07|728.07|0
1642089700000|2022-01-13 16:01:40|731|729|730.77|728.77|731|729|730.3|728.3|0
1642089710000|2022-01-13 16:01:50|730.53|728.53|729.84|727.84|730.53|728.53|729.84|727.84|0
1642089720000|2022-01-13 16:02:00|730.3|728.3|730.53|728.53|730.53|728.53|730.07|728.07|0
1642089730000|2022-01-13 16:02:10|730.77|728.77|730.07|728.07|730.77|728.77|729.84|727.84|0
1642089740000|2022-01-13 16:02:20|730.3|728.3|730.53|728.53|730.53|728.53|730.07|728.07|0
1642089750000|2022-01-13 16:02:30|730.07|728.07|730.3|728.3|730.53|728.53|730.07|728.07|0
1642089760000|2022-01-13 16:02:40|730.53|728.53|729.15|727.15|730.53|728.53|729.15|727.15|0
1642089770000|2022-01-13 16:02:50|729.38|727.38|729.15|727.15|729.38|727.38|729.15|727.15|0
1642089780000|2022-01-13 16:03:00|728.92|726.92|727.99|725.99|728.92|726.92|727.99|725.99|0
1642089790000|2022-01-13 16:03:10|727.76|725.76|727.76|725.76|727.76|725.76|727.53|725.53|0
1642089800000|2022-01-13 16:03:20|727.53|725.53|727.53|725.53|727.76|725.76|727.53|725.53|0
1642089810000|2022-01-13 16:03:30|727.99|725.99|727.3|725.3|727.99|725.99|727.3|725.3|0
1642089820000|2022-01-13 16:03:40|727.07|725.07|728.22|726.22|728.22|726.22|727.07|725.07|0
1642089830000|2022-01-13 16:03:50|727.53|725.53|726.84|724.84|727.53|725.53|726.84|724.84|0
1642089840000|2022-01-13 16:04:00|726.6|724.6|724.99|722.99|726.6|724.6|724.99|722.99|0
1642089850000|2022-01-13 16:04:10|725.22|723.22|724.06|722.06|725.22|723.22|724.06|722.06|0
1642089860000|2022-01-13 16:04:20|723.6|721.6|724.76|722.76|724.76|722.76|723.6|721.6|0
1642089870000|2022-01-13 16:04:30|725.68|723.68|728.45|726.45|728.45|726.45|725.68|723.68|0
1642089880000|2022-01-13 16:04:40|728.68|726.68|728.68|726.68|729.15|727.15|728.68|726.68|0
1642089890000|2022-01-13 16:04:50|728.45|726.45|727.53|725.53|728.45|726.45|727.53|725.53|0
1642089900000|2022-01-13 16:05:00|727.3|725.3|726.37|724.37|727.3|725.3|726.14|724.14|0
1642089910000|2022-01-13 16:05:10|727.3|725.3|728.45|726.45|728.45|726.45|727.3|725.3|0
1642089920000|2022-01-13 16:05:20|728.22|726.22|728.22|726.22|728.22|726.22|727.53|725.53|0
1642089930000|2022-01-13 16:05:30|727.76|725.76|727.76|725.76|728.22|726.22|727.76|725.76|0
1642089940000|2022-01-13 16:05:40|728.45|726.45|728.22|726.22|729.38|727.38|728.22|726.22|0
1642089950000|2022-01-13 16:05:50|728.45|726.45|727.99|725.99|728.68|726.68|727.99|725.99|0
1642089960000|2022-01-13 16:06:00|729.38|727.38|730.07|728.07|730.07|728.07|729.38|727.38|0
1642089970000|2022-01-13 16:06:10|729.61|727.61|731.46|729.46|731.46|729.46|729.61|727.61|0
1642089980000|2022-01-13 16:06:20|730.53|728.53|730.99|728.99|730.99|728.99|730.3|728.3|0
1642089990000|2022-01-13 16:06:30|730.3|728.3|729.84|727.84|730.3|728.3|729.84|727.84|0
1642090000000|2022-01-13 16:06:40|729.38|727.38|729.15|727.15|729.61|727.61|729.15|727.15|0
1642090010000|2022-01-13 16:06:50|729.61|727.61|730.3|728.3|730.3|728.3|729.61|727.61|0
1642090020000|2022-01-13 16:07:00|730.07|728.07|729.84|727.84|730.07|728.07|729.49|727.49|0
1642090030000|2022-01-13 16:07:10|730.07|728.07|729.84|727.84|730.3|728.3|729.84|727.84|0
1642090040000|2022-01-13 16:07:20|729.38|727.38|729.14|727.14|729.61|727.61|729.14|727.14|0
1642090050000|2022-01-13 16:07:30|729.38|727.38|729.61|727.61|729.61|727.61|729.38|727.38|0
1642090060000|2022-01-13 16:07:40|728.45|726.45|728.91|726.91|728.91|726.91|728.45|726.45|0
1642090070000|2022-01-13 16:07:50|728.68|726.68|728.68|726.68|728.91|726.91|728.45|726.45|0
1642090080000|2022-01-13 16:08:00|728.45|726.45|728.45|726.45|728.45|726.45|728.22|726.22|0
1642090090000|2022-01-13 16:08:10|728.91|726.91|729.38|727.38|729.38|727.38|728.91|726.91|0
1642090100000|2022-01-13 16:08:20|728.45|726.45|728.45|726.45|728.68|726.68|728.22|726.22|0
1642090110000|2022-01-13 16:08:30|728.22|726.22|728.68|726.68|728.68|726.68|728.22|726.22|0
1642090120000|2022-01-13 16:08:40|728.33|726.33|728.1|726.1|728.33|726.33|727.99|725.99|0
1642090130000|2022-01-13 16:08:50|728.45|726.45|728.22|726.22|728.45|726.45|728.22|726.22|0
1642090140000|2022-01-13 16:09:00|728.45|726.45|728.68|726.68|728.68|726.68|728.45|726.45|0
1642090150000|2022-01-13 16:09:10|728.22|726.22|728.68|726.68|728.91|726.91|728.22|726.22|0
1642090160000|2022-01-13 16:09:20|728.22|726.22|728.91|726.91|728.91|726.91|728.22|726.22|0
1642090170000|2022-01-13 16:09:30|728.68|726.68|728.68|726.68|728.91|726.91|728.68|726.68|0
1642090180000|2022-01-13 16:09:40|729.14|727.14|728.91|726.91|729.37|727.37|728.91|726.91|0
1642090190000|2022-01-13 16:09:50|728.22|726.22|728.91|726.91|728.91|726.91|728.22|726.22|0
1642090200000|2022-01-13 16:10:00|728.68|726.68|727.76|725.76|728.68|726.68|727.76|725.76|0
1642090210000|2022-01-13 16:10:10|727.53|725.53|727.29|725.29|727.99|725.99|727.29|725.29|0
1642090220000|2022-01-13 16:10:20|726.37|724.37|724.99|722.99|726.37|724.37|724.99|722.99|0
1642090230000|2022-01-13 16:10:30|725.68|723.68|726.71|724.71|726.71|724.71|725.68|723.68|0
1642090240000|2022-01-13 16:10:40|726.83|724.83|725.68|723.68|727.06|725.06|725.68|723.68|0
1642090250000|2022-01-13 16:10:50|725.45|723.45|723.6|721.6|725.45|723.45|723.6|721.6|0
1642090260000|2022-01-13 16:11:00|724.29|722.29|726.14|724.14|726.14|724.14|724.29|722.29|0
1642090270000|2022-01-13 16:11:10|725.91|723.91|724.99|722.99|725.91|723.91|724.99|722.99|0
1642090280000|2022-01-13 16:11:20|725.22|723.22|725.45|723.45|725.45|723.45|725.22|723.22|0
1642090290000|2022-01-13 16:11:30|725.22|723.22|725.45|723.45|725.45|723.45|725.22|723.22|0
1642090300000|2022-01-13 16:11:40|725.68|723.68|724.75|722.75|725.68|723.68|724.75|722.75|0
1642090310000|2022-01-13 16:11:50|724.52|722.52|723.83|721.83|724.52|722.52|723.83|721.83|0
1642090320000|2022-01-13 16:12:00|724.06|722.06|723.6|721.6|724.06|722.06|723.37|721.37|0
1642090330000|2022-01-13 16:12:10|723.83|721.83|724.29|722.29|724.29|722.29|723.83|721.83|0
1642090340000|2022-01-13 16:12:20|724.52|722.52|724.29|722.29|724.52|722.52|724.29|722.29|0
1642090350000|2022-01-13 16:12:30|724.06|722.06|724.52|722.52|724.52|722.52|724.06|722.06|0
1642090360000|2022-01-13 16:12:40|725.45|723.45|725.45|723.45|725.91|723.91|725.45|723.45|0
1642090370000|2022-01-13 16:12:50|725.22|723.22|724.98|722.98|725.45|723.45|724.98|722.98|0
1642090380000|2022-01-13 16:13:00|724.29|722.29|724.75|722.75|724.75|722.75|724.06|722.06|0
1642090390000|2022-01-13 16:13:10|724.98|722.98|726.14|724.14|726.6|724.6|724.98|722.98|0
1642090400000|2022-01-13 16:13:20|725.45|723.45|724.98|722.98|725.45|723.45|724.75|722.75|0
1642090410000|2022-01-13 16:13:30|725.21|723.21|724.75|722.75|725.21|723.21|724.75|722.75|0
1642090420000|2022-01-13 16:13:40|725.21|723.21|725.21|723.21|725.45|723.45|724.98|722.98|0
1642090430000|2022-01-13 16:13:50|724.98|722.98|725.45|723.45|725.45|723.45|724.98|722.98|0
1642090440000|2022-01-13 16:14:00|725.21|723.21|725.21|723.21|725.45|723.45|725.21|723.21|0
1642090450000|2022-01-13 16:14:10|726.14|724.14|725.21|723.21|726.14|724.14|724.98|722.98|0
1642090460000|2022-01-13 16:14:20|724.75|722.75|724.75|722.75|724.98|722.98|724.75|722.75|0
1642090470000|2022-01-13 16:14:30|724.98|722.98|725.21|723.21|725.21|723.21|724.98|722.98|0
1642090480000|2022-01-13 16:14:40|725.45|723.45|725.21|723.21|725.45|723.45|725.21|723.21|0
1642090490000|2022-01-13 16:14:50|724.98|722.98|724.29|722.29|724.98|722.98|724.29|722.29|0
1642090500000|2022-01-13 16:15:00|724.52|722.52|724.06|722.06|724.52|722.52|724.06|722.06|0
1642090510000|2022-01-13 16:15:10|724.98|722.98|724.52|722.52|724.98|722.98|724.29|722.29|0
1642090520000|2022-01-13 16:15:20|724.29|722.29|724.75|722.75|724.75|722.75|724.06|722.06|0
1642090530000|2022-01-13 16:15:30|724.52|722.52|725.44|723.44|725.44|723.44|724.52|722.52|0
1642090540000|2022-01-13 16:15:40|724.98|722.98|724.52|722.52|724.98|722.98|724.52|722.52|0
1642090550000|2022-01-13 16:15:50|724.29|722.29|724.75|722.75|724.75|722.75|724.29|722.29|0
1642090560000|2022-01-13 16:16:00|724.98|722.98|727.99|725.99|727.99|725.99|724.98|722.98|0
1642090570000|2022-01-13 16:16:10|727.75|725.75|727.99|725.99|728.22|726.22|727.75|725.75|0
1642090580000|2022-01-13 16:16:20|727.29|725.29|727.06|725.06|727.52|725.52|727.06|725.06|0
1642090590000|2022-01-13 16:16:30|726.83|724.83|727.75|725.75|727.75|725.75|726.83|724.83|0
1642090600000|2022-01-13 16:16:40|727.99|725.99|727.29|725.29|727.99|725.99|727.29|725.29|0
1642090610000|2022-01-13 16:16:50|727.75|725.75|726.37|724.37|727.75|725.75|726.37|724.37|0
1642090620000|2022-01-13 16:17:00|726.14|724.14|725.68|723.68|726.14|724.14|725.68|723.68|0
1642090630000|2022-01-13 16:17:10|725.91|723.91|726.37|724.37|726.37|724.37|725.91|723.91|0
1642090640000|2022-01-13 16:17:20|727.29|725.29|727.06|725.06|727.29|725.29|726.83|724.83|0
1642090650000|2022-01-13 16:17:30|727.29|725.29|726.83|724.83|727.29|725.29|726.83|724.83|0
1642090660000|2022-01-13 16:17:40|726.14|724.14|726.83|724.83|726.83|724.83|726.14|724.14|0
1642090670000|2022-01-13 16:17:50|726.6|724.6|727.52|725.52|727.75|725.75|726.6|724.6|0
1642090680000|2022-01-13 16:18:00|727.75|725.75|727.06|725.06|727.75|725.75|727.06|725.06|0
1642090690000|2022-01-13 16:18:10|727.29|725.29|727.29|725.29|727.29|725.29|727.29|725.29|0
1642090700000|2022-01-13 16:18:20|726.83|724.83|726.83|724.83|726.83|724.83|726.83|724.83|0
1642090710000|2022-01-13 16:18:30|727.06|725.06|727.06|725.06|727.29|725.29|727.06|725.06|0
1642090720000|2022-01-13 16:18:40|726.6|724.6|727.29|725.29|727.29|725.29|726.6|724.6|0
1642090730000|2022-01-13 16:18:50|727.06|725.06|727.06|725.06|727.06|725.06|726.83|724.83|0
1642090740000|2022-01-13 16:19:00|726.6|724.6|725.67|723.67|726.6|724.6|725.67|723.67|0
1642090750000|2022-01-13 16:19:10|725.44|723.44|725.44|723.44|725.67|723.67|725.44|723.44|0
1642090760000|2022-01-13 16:19:20|725.21|723.21|725.21|723.21|725.44|723.44|724.75|722.75|0
1642090770000|2022-01-13 16:19:30|724.98|722.98|725.9|723.9|725.9|723.9|724.98|722.98|0
1642090780000|2022-01-13 16:19:40|725.67|723.67|725.21|723.21|725.67|723.67|725.21|723.21|0
1642090790000|2022-01-13 16:19:50|725.44|723.44|724.98|722.98|725.44|723.44|724.98|722.98|0
1642090800000|2022-01-13 16:20:00|725.21|723.21|724.75|722.75|725.67|723.67|724.75|722.75|0
1642090810000|2022-01-13 16:20:10|724.98|722.98|725.21|723.21|725.21|723.21|724.98|722.98|0
1642090820000|2022-01-13 16:20:20|724.98|722.98|724.98|722.98|725.21|723.21|724.98|722.98|0
1642090830000|2022-01-13 16:20:30|724.75|722.75|725.21|723.21|725.21|723.21|724.52|722.52|0
1642090840000|2022-01-13 16:20:40|725.44|723.44|725.9|723.9|725.9|723.9|725.44|723.44|0
1642090850000|2022-01-13 16:20:50|726.83|724.83|726.6|724.6|727.06|725.06|726.6|724.6|0
1642090860000|2022-01-13 16:21:00|727.06|725.06|728.21|726.21|728.21|726.21|727.06|725.06|0
1642090870000|2022-01-13 16:21:10|728.91|726.91|728.45|726.45|729.6|727.6|728.45|726.45|0
1642090880000|2022-01-13 16:21:20|728.68|726.68|729.14|727.14|729.83|727.83|728.68|726.68|0
1642090890000|2022-01-13 16:21:30|729.37|727.37|729.14|727.14|729.37|727.37|729.14|727.14|0
1642090900000|2022-01-13 16:21:40|728.91|726.91|730.76|728.76|730.76|728.76|728.91|726.91|0
1642090910000|2022-01-13 16:21:50|730.53|728.53|730.29|728.29|730.53|728.53|730.29|728.29|0
1642090920000|2022-01-13 16:22:00|730.53|728.53|730.29|728.29|730.76|728.76|730.29|728.29|0
1642090930000|2022-01-13 16:22:10|730.06|728.06|730.06|728.06|730.29|728.29|729.83|727.83|0
1642090940000|2022-01-13 16:22:20|730.29|728.29|729.6|727.6|730.29|728.29|729.6|727.6|0
1642090950000|2022-01-13 16:22:30|729.83|727.83|729.83|727.83|730.53|728.53|729.83|727.83|0
1642090960000|2022-01-13 16:22:40|730.06|728.06|730.29|728.29|730.29|728.29|729.83|727.83|0
1642090970000|2022-01-13 16:22:50|730.06|728.06|730.29|728.29|730.76|728.76|730.06|728.06|0
1642090980000|2022-01-13 16:23:00|730.17|728.17|730.06|728.06|730.29|728.29|730.06|728.06|0
1642090990000|2022-01-13 16:23:10|730.29|728.29|730.76|728.76|730.76|728.76|730.29|728.29|0
1642091000000|2022-01-13 16:23:20|730.99|728.99|730.76|728.76|730.99|728.99|730.76|728.76|0
1642091010000|2022-01-13 16:23:30|730.99|728.99|730.76|728.76|730.99|728.99|730.76|728.76|0
1642091020000|2022-01-13 16:23:40|730.99|728.99|731.68|729.68|731.68|729.68|730.99|728.99|0
1642091030000|2022-01-13 16:23:50|731.45|729.45|731.22|729.22|731.45|729.45|730.99|728.99|0
1642091040000|2022-01-13 16:24:00|730.99|728.99|731.22|729.22|731.22|729.22|730.99|728.99|0
1642091050000|2022-01-13 16:24:10|731.45|729.45|732.38|730.38|732.38|730.38|731.45|729.45|0
1642091060000|2022-01-13 16:24:20|732.84|730.84|733.53|731.53|733.53|731.53|732.84|730.84|0
1642091070000|2022-01-13 16:24:30|733.3|731.3|733.53|731.53|733.53|731.53|733.3|731.3|0
1642091080000|2022-01-13 16:24:40|733.3|731.3|733.53|731.53|733.53|731.53|733.07|731.07|0
1642091090000|2022-01-13 16:24:50|733.76|731.76|733.3|731.3|733.76|731.76|733.3|731.3|0
1642091100000|2022-01-13 16:25:00|733.53|731.53|733.07|731.07|733.53|731.53|732.84|730.84|0
1642091110000|2022-01-13 16:25:10|733.53|731.53|733.76|731.76|733.76|731.76|733.07|731.07|0
1642091120000|2022-01-13 16:25:20|733.53|731.53|733.53|731.53|733.53|731.53|733.07|731.07|0
1642091130000|2022-01-13 16:25:30|733.3|731.3|733.3|731.3|733.53|731.53|733.3|731.3|0
1642091140000|2022-01-13 16:25:40|732.84|730.84|733.53|731.53|733.53|731.53|732.84|730.84|0
1642091150000|2022-01-13 16:25:50|733.3|731.3|733.53|731.53|733.76|731.76|733.3|731.3|0
1642091160000|2022-01-13 16:26:00|733.3|731.3|734.23|732.23|734.23|732.23|733.3|731.3|0
1642091170000|2022-01-13 16:26:10|734.46|732.46|734.46|732.46|734.46|732.46|734.46|732.46|0
1642091180000|2022-01-13 16:26:20|734.69|732.69|734.69|732.69|734.92|732.92|734.46|732.46|0
1642091190000|2022-01-13 16:26:30|734.46|732.46|734.46|732.46|734.46|732.46|734.46|732.46|0
1642091200000|2022-01-13 16:26:40|734.23|732.23|733.99|731.99|734.23|732.23|733.99|731.99|0
1642091210000|2022-01-13 16:26:50|733.76|731.76|733.76|731.76|733.99|731.99|733.76|731.76|0
1642091220000|2022-01-13 16:27:00|733.99|731.99|734.23|732.23|734.23|732.23|733.76|731.76|0
1642091230000|2022-01-13 16:27:10|733.99|731.99|733.76|731.76|733.99|731.99|733.53|731.53|0
1642091240000|2022-01-13 16:27:20|733.99|731.99|733.76|731.76|734.23|732.23|733.76|731.76|0
1642091250000|2022-01-13 16:27:30|733.99|731.99|734.23|732.23|734.23|732.23|733.99|731.99|0
1642091260000|2022-01-13 16:27:40|733.99|731.99|734.23|732.23|734.69|732.69|733.99|731.99|0
1642091270000|2022-01-13 16:27:50|734.46|732.46|734.23|732.23|734.46|732.46|734.23|732.23|0
1642091280000|2022-01-13 16:28:00|733.99|731.99|733.76|731.76|734.23|732.23|733.76|731.76|0
1642091290000|2022-01-13 16:28:10|733.99|731.99|734.46|732.46|734.46|732.46|733.99|731.99|0
1642091300000|2022-01-13 16:28:20|734.23|732.23|734.46|732.46|734.46|732.46|734.22|732.22|0
1642091310000|2022-01-13 16:28:30|734.22|732.22|735.15|733.15|735.15|733.15|734.22|732.22|0
1642091320000|2022-01-13 16:28:40|734.92|732.92|735.15|733.15|735.15|733.15|734.92|732.92|0
1642091330000|2022-01-13 16:28:50|734.92|732.92|735.61|733.61|735.85|733.85|734.92|732.92|0
1642091340000|2022-01-13 16:29:00|735.38|733.38|735.61|733.61|735.61|733.61|735.38|733.38|0
1642091350000|2022-01-13 16:29:10|735.85|733.85|737|735|737|735|735.61|733.61|0
1642091360000|2022-01-13 16:29:20|737.47|735.47|737|735|737.47|735.47|737|735|0
1642091370000|2022-01-13 16:29:30|737.7|735.7|737.47|735.47|737.93|735.93|737.47|735.47|0
1642091380000|2022-01-13 16:29:40|737.24|735.24|737.24|735.24|737.7|735.7|737.24|735.24|0
1642091390000|2022-01-13 16:29:50|737.47|735.47|737.24|735.24|737.47|735.47|737.24|735.24|0
1642091400000|2022-01-13 16:30:00|737|735|736.77|734.77|737|735|736.77|734.77|0
1642091410000|2022-01-13 16:30:10|737.24|735.24|738.39|736.39|738.39|736.39|737.24|735.24|0
1642091420000|2022-01-13 16:30:20|738.16|736.16|737.23|735.23|738.16|736.16|737.23|735.23|0
1642091430000|2022-01-13 16:30:30|736.77|734.77|736.77|734.77|737|735|736.77|734.77|0
1642091440000|2022-01-13 16:30:40|736.31|734.31|736.31|734.31|736.54|734.54|736.31|734.31|0
1642091450000|2022-01-13 16:30:50|736.08|734.08|736.08|734.08|736.31|734.31|736.08|734.08|0
1642091460000|2022-01-13 16:31:00|735.84|733.84|736.54|734.54|736.77|734.77|735.84|733.84|0
1642091470000|2022-01-13 16:31:10|736.77|734.77|736.54|734.54|736.77|734.77|736.54|734.54|0
1642091480000|2022-01-13 16:31:20|736.31|734.31|736.31|734.31|736.31|734.31|736.31|734.31|0
1642091490000|2022-01-13 16:31:30|736.08|734.08|735.84|733.84|736.31|734.31|735.84|733.84|0
1642091500000|2022-01-13 16:31:40|735.61|733.61|735.61|733.61|735.84|733.84|735.61|733.61|0
1642091510000|2022-01-13 16:31:50|735.38|733.38|735.61|733.61|735.61|733.61|735.15|733.15|0
1642091520000|2022-01-13 16:32:00|735.84|733.84|735.84|733.84|735.84|733.84|735.61|733.61|0
1642091530000|2022-01-13 16:32:10|735.96|733.96|736.54|734.54|736.54|734.54|735.96|733.96|0
1642091540000|2022-01-13 16:32:20|735.61|733.61|735.61|733.61|735.84|733.84|735.61|733.61|0
1642091550000|2022-01-13 16:32:30|735.84|733.84|735.38|733.38|735.84|733.84|735.38|733.38|0
1642091560000|2022-01-13 16:32:40|735.15|733.15|734.92|732.92|735.15|733.15|734.92|732.92|0
1642091570000|2022-01-13 16:32:50|735.15|733.15|734.92|732.92|735.15|733.15|734.92|732.92|0
1642091580000|2022-01-13 16:33:00|735.15|733.15|735.38|733.38|735.61|733.61|735.15|733.15|0
1642091590000|2022-01-13 16:33:10|735.15|733.15|735.15|733.15|735.38|733.38|735.15|733.15|0
1642091610000|2022-01-13 16:33:30|734.92|732.92|734.92|732.92|734.92|732.92|734.69|732.69|0
1642091630000|2022-01-13 16:33:50|735.15|733.15|735.84|733.84|735.84|733.84|735.15|733.15|0
1642091640000|2022-01-13 16:34:00|735.61|733.61|735.61|733.61|735.61|733.61|735.15|733.15|0
1642091650000|2022-01-13 16:34:10|735.84|733.84|736.54|734.54|736.54|734.54|735.84|733.84|0
1642091660000|2022-01-13 16:34:20|736.77|734.77|737|735|737|735|736.77|734.77|0
1642091670000|2022-01-13 16:34:30|736.77|734.77|737.23|735.23|737.23|735.23|736.77|734.77|0
1642091680000|2022-01-13 16:34:40|737.46|735.46|737.23|735.23|737.46|735.46|737.23|735.23|0
1642091690000|2022-01-13 16:34:50|737|735|736.54|734.54|737|735|736.42|734.42|0
1642091700000|2022-01-13 16:35:00|736.31|734.31|736.77|734.77|736.77|734.77|736.31|734.31|0
1642091710000|2022-01-13 16:35:10|737|735|737|735|737.23|735.23|737|735|0
1642091720000|2022-01-13 16:35:20|737.23|735.23|737.23|735.23|737.23|735.23|737|735|0
1642091730000|2022-01-13 16:35:30|737|735|736.77|734.77|737.23|735.23|736.77|734.77|0
1642091740000|2022-01-13 16:35:40|736.54|734.54|736.54|734.54|736.77|734.77|736.54|734.54|0
1642091750000|2022-01-13 16:35:50|736.65|734.65|736.77|734.77|736.77|734.77|736.54|734.54|0
1642091770000|2022-01-13 16:36:10|736.54|734.54|736.54|734.54|736.77|734.77|736.54|734.54|0
1642091780000|2022-01-13 16:36:20|736.77|734.77|736.77|734.77|736.77|734.77|736.77|734.77|0
1642091790000|2022-01-13 16:36:30|736.54|734.54|736.77|734.77|736.77|734.77|736.54|734.54|0
1642091800000|2022-01-13 16:36:40|737|735|737.23|735.23|737.23|735.23|737|735|0
1642091810000|2022-01-13 16:36:50|737.93|735.93|738.16|736.16|738.16|736.16|737.7|735.7|0
1642091820000|2022-01-13 16:37:00|737.7|735.7|737.93|735.93|738.16|736.16|737.7|735.7|0
1642091830000|2022-01-13 16:37:10|738.39|736.39|737.93|735.93|738.39|736.39|737.93|735.93|0
1642091840000|2022-01-13 16:37:20|738.85|736.85|739.32|737.32|739.32|737.32|738.85|736.85|0
1642091850000|2022-01-13 16:37:30|739.09|737.09|739.32|737.32|739.32|737.32|739.09|737.09|0
1642091860000|2022-01-13 16:37:40|739.09|737.09|739.32|737.32|739.32|737.32|739.09|737.09|0
1642091870000|2022-01-13 16:37:50|739.09|737.09|738.39|736.39|739.09|737.09|738.39|736.39|0
1642091880000|2022-01-13 16:38:00|738.62|736.62|739.78|737.78|739.78|737.78|738.62|736.62|0
1642091890000|2022-01-13 16:38:10|740.01|738.01|739.09|737.09|740.01|738.01|739.09|737.09|0
1642091900000|2022-01-13 16:38:20|738.85|736.85|738.85|736.85|738.85|736.85|738.62|736.62|0
1642091910000|2022-01-13 16:38:30|739.55|737.55|739.09|737.09|739.55|737.55|739.09|737.09|0
1642091920000|2022-01-13 16:38:40|739.32|737.32|739.09|737.09|739.32|737.32|739.09|737.09|0
1642091930000|2022-01-13 16:38:50|738.85|736.85|739.09|737.09|739.09|737.09|738.85|736.85|0
1642091940000|2022-01-13 16:39:00|739.32|737.32|739.78|737.78|739.78|737.78|739.32|737.32|0
1642091950000|2022-01-13 16:39:10|739.32|737.32|739.32|737.32|739.78|737.78|739.32|737.32|0
1642091960000|2022-01-13 16:39:20|739.55|737.55|739.32|737.32|739.55|737.55|739.32|737.32|0
1642091970000|2022-01-13 16:39:30|739.55|737.55|739.55|737.55|739.55|737.55|739.32|737.32|0
1642091980000|2022-01-13 16:39:40|739.78|737.78|740.01|738.01|740.01|738.01|739.78|737.78|0
1642091990000|2022-01-13 16:39:50|739.78|737.78|739.78|737.78|739.78|737.78|739.55|737.55|0
1642092000000|2022-01-13 16:40:00|739.55|737.55|740.24|738.24|740.24|738.24|739.55|737.55|0
1642092010000|2022-01-13 16:40:10|740.48|738.48|740.24|738.24|740.48|738.48|740.24|738.24|0
1642092020000|2022-01-13 16:40:20|740.01|738.01|740.24|738.24|740.24|738.24|740.01|738.01|0
1642092030000|2022-01-13 16:40:30|740.48|738.48|740.24|738.24|740.48|738.48|740.24|738.24|0
1642092040000|2022-01-13 16:40:40|740.48|738.48|740.48|738.48|740.48|738.48|740.24|738.24|0
1642092050000|2022-01-13 16:40:50|740.24|738.24|740.48|738.48|740.48|738.48|740.24|738.24|0
1642092060000|2022-01-13 16:41:00|740.24|738.24|739.78|737.78|740.24|738.24|739.78|737.78|0
1642092070000|2022-01-13 16:41:10|740.01|738.01|739.78|737.78|740.01|738.01|739.66|737.66|0
1642092080000|2022-01-13 16:41:20|740.01|738.01|740.01|738.01|740.01|738.01|740.01|738.01|0
1642092090000|2022-01-13 16:41:30|739.78|737.78|739.32|737.32|739.78|737.78|739.32|737.32|0
1642092100000|2022-01-13 16:41:40|739.08|737.08|738.85|736.85|739.08|737.08|738.85|736.85|0
1642092110000|2022-01-13 16:41:50|738.62|736.62|738.62|736.62|738.62|736.62|738.62|736.62|0
1642092120000|2022-01-13 16:42:00|738.85|736.85|738.85|736.85|739.08|737.08|738.85|736.85|0
1642092130000|2022-01-13 16:42:10|739.08|737.08|738.85|736.85|739.08|737.08|738.62|736.62|0
1642092140000|2022-01-13 16:42:20|738.62|736.62|738.85|736.85|738.85|736.85|738.62|736.62|0
1642092150000|2022-01-13 16:42:30|739.08|737.08|738.62|736.62|739.08|737.08|738.62|736.62|0
1642092160000|2022-01-13 16:42:40|739.08|737.08|738.85|736.85|739.08|737.08|738.85|736.85|0
1642092170000|2022-01-13 16:42:50|739.08|737.08|739.08|737.08|739.08|737.08|739.08|737.08|0
1642092180000|2022-01-13 16:43:00|739.32|737.32|739.55|737.55|739.55|737.55|739.32|737.32|0
1642092190000|2022-01-13 16:43:10|739.32|737.32|739.78|737.78|739.78|737.78|739.32|737.32|0
1642092200000|2022-01-13 16:43:20|740.01|738.01|739.78|737.78|740.01|738.01|739.78|737.78|0
1642092210000|2022-01-13 16:43:30|739.55|737.55|739.55|737.55|739.78|737.78|739.55|737.55|0
1642092220000|2022-01-13 16:43:40|739.32|737.32|739.08|737.08|739.32|737.32|739.08|737.08|0
1642092230000|2022-01-13 16:43:50|738.85|736.85|738.39|736.39|738.85|736.85|738.39|736.39|0
1642092240000|2022-01-13 16:44:00|738.73|736.73|739.08|737.08|739.08|737.08|738.73|736.73|0
1642092250000|2022-01-13 16:44:10|738.85|736.85|738.62|736.62|738.85|736.85|738.62|736.62|0
1642092260000|2022-01-13 16:44:20|738.39|736.39|738.39|736.39|738.39|736.39|738.39|736.39|0
1642092270000|2022-01-13 16:44:30|738.62|736.62|739.08|737.08|739.08|737.08|738.5|736.5|0
1642092280000|2022-01-13 16:44:40|738.85|736.85|739.08|737.08|739.08|737.08|738.85|736.85|0
1642092290000|2022-01-13 16:44:50|738.85|736.85|738.85|736.85|738.85|736.85|738.85|736.85|0
1642092300000|2022-01-13 16:45:00|739.08|737.08|739.08|737.08|739.31|737.31|739.08|737.08|0
1642092310000|2022-01-13 16:45:10|738.85|736.85|738.62|736.62|738.85|736.85|738.39|736.39|0
1642092320000|2022-01-13 16:45:20|738.39|736.39|738.16|736.16|738.39|736.39|738.16|736.16|0
1642092330000|2022-01-13 16:45:30|738.39|736.39|737.92|735.92|738.39|736.39|737.92|735.92|0
1642092340000|2022-01-13 16:45:40|738.16|736.16|737.69|735.69|738.16|736.16|737.69|735.69|0
1642092350000|2022-01-13 16:45:50|737.92|735.92|737.92|735.92|737.92|735.92|737.69|735.69|0
1642092360000|2022-01-13 16:46:00|737.69|735.69|737.69|735.69|737.92|735.92|737.69|735.69|0
1642092370000|2022-01-13 16:46:10|738.39|736.39|738.39|736.39|738.39|736.39|738.16|736.16|0
1642092380000|2022-01-13 16:46:20|738.16|736.16|737.92|735.92|738.16|736.16|737.92|735.92|0
1642092390000|2022-01-13 16:46:30|738.16|736.16|738.39|736.39|738.39|736.39|738.16|736.16|0
1642092400000|2022-01-13 16:46:40|738.62|736.62|738.85|736.85|738.85|736.85|738.62|736.62|0
1642092410000|2022-01-13 16:46:50|738.62|736.62|738.73|736.73|739.08|737.08|738.62|736.62|0
1642092420000|2022-01-13 16:47:00|738.62|736.62|738.85|736.85|738.85|736.85|738.39|736.39|0
1642092430000|2022-01-13 16:47:10|739.08|737.08|739.08|737.08|739.08|737.08|739.08|737.08|0
1642092440000|2022-01-13 16:47:20|738.85|736.85|738.62|736.62|738.85|736.85|738.62|736.62|0
1642092450000|2022-01-13 16:47:30|738.39|736.39|738.39|736.39|738.62|736.62|738.39|736.39|0
1642092460000|2022-01-13 16:47:40|738.62|736.62|738.85|736.85|738.85|736.85|738.62|736.62|0
1642092470000|2022-01-13 16:47:50|738.62|736.62|738.85|736.85|738.85|736.85|738.62|736.62|0
1642092480000|2022-01-13 16:48:00|739.08|737.08|739.78|737.78|739.78|737.78|739.08|737.08|0
1642092490000|2022-01-13 16:48:10|739.31|737.31|739.78|737.78|739.78|737.78|739.31|737.31|0
1642092500000|2022-01-13 16:48:20|739.55|737.55|739.55|737.55|739.55|737.55|739.31|737.31|0
1642092510000|2022-01-13 16:48:30|739.31|737.31|739.31|737.31|739.31|737.31|739.31|737.31|0
1642092520000|2022-01-13 16:48:40|739.84|737.84|739.84|737.84|739.84|737.84|739.84|737.84|0
1642092530000|2022-01-13 16:48:50|739.06|737.06|739.06|737.06|739.06|737.06|739.06|737.06|0
1642092540000|2022-01-13 16:49:00|739.29|737.29|738.05|736.05|739.29|737.29|738.05|736.05|0
1642092550000|2022-01-13 16:49:10|737.81|735.81|737.93|735.93|737.93|735.93|737.81|735.81|0
1642092560000|2022-01-13 16:49:20|737.81|735.81|737.58|735.58|737.81|735.81|737.58|735.58|0
1642092570000|2022-01-13 16:49:30|737.12|735.12|737.58|735.58|737.58|735.58|737.12|735.12|0
1642092580000|2022-01-13 16:49:40|737.12|735.12|737.12|735.12|737.12|735.12|736.89|734.89|0
1642092590000|2022-01-13 16:49:50|737.35|735.35|737.12|735.12|737.35|735.35|736.89|734.89|0
1642092600000|2022-01-13 16:50:00|736.89|734.89|737.12|735.12|737.12|735.12|736.89|734.89|0
1642092610000|2022-01-13 16:50:10|736.89|734.89|736.65|734.65|736.89|734.89|736.65|734.65|0
1642092620000|2022-01-13 16:50:20|735.5|733.5|734.8|732.8|735.5|733.5|734.8|732.8|0
1642092630000|2022-01-13 16:50:30|735.26|733.26|735.26|733.26|735.5|733.5|735.03|733.03|0
1642092640000|2022-01-13 16:50:40|735.5|733.5|734.8|732.8|735.73|733.73|734.8|732.8|0
1642092650000|2022-01-13 16:50:50|735.5|733.5|735.03|733.03|735.5|733.5|735.03|733.03|0
1642092660000|2022-01-13 16:51:00|734.8|732.8|735.49|733.49|735.49|733.49|734.8|732.8|0
1642092670000|2022-01-13 16:51:10|735.73|733.73|735.49|733.49|735.73|733.73|735.26|733.26|0
1642092680000|2022-01-13 16:51:20|734.8|732.8|735.03|733.03|735.03|733.03|734.8|732.8|0
1642092690000|2022-01-13 16:51:30|734.8|732.8|735.03|733.03|735.03|733.03|734.8|732.8|0
1642092700000|2022-01-13 16:51:40|734.57|732.57|734.57|732.57|734.8|732.8|734.57|732.57|0
1642092710000|2022-01-13 16:51:50|735.03|733.03|734.8|732.8|735.03|733.03|734.8|732.8|0
1642092720000|2022-01-13 16:52:00|735.03|733.03|734.8|732.8|735.26|733.26|734.8|732.8|0
1642092730000|2022-01-13 16:52:10|735.26|733.26|735.03|733.03|735.26|733.26|735.03|733.03|0
1642092740000|2022-01-13 16:52:20|734.8|732.8|734.8|732.8|735.03|733.03|734.8|732.8|0
1642092750000|2022-01-13 16:52:30|735.26|733.26|735.96|733.96|735.96|733.96|735.26|733.26|0
1642092760000|2022-01-13 16:52:40|735.73|733.73|736.19|734.19|736.19|734.19|735.73|733.73|0
1642092770000|2022-01-13 16:52:50|735.96|733.96|735.96|733.96|735.96|733.96|735.73|733.73|0
1642092780000|2022-01-13 16:53:00|736.19|734.19|736.19|734.19|736.42|734.42|736.19|734.19|0
1642092790000|2022-01-13 16:53:10|736.42|734.42|735.96|733.96|736.42|734.42|735.96|733.96|0
1642092800000|2022-01-13 16:53:20|736.19|734.19|735.96|733.96|736.19|734.19|735.96|733.96|0
1642092810000|2022-01-13 16:53:30|735.73|733.73|735.96|733.96|735.96|733.96|735.73|733.73|0
1642092820000|2022-01-13 16:53:40|736.19|734.19|736.19|734.19|736.42|734.42|736.19|734.19|0
1642092830000|2022-01-13 16:53:50|736.89|734.89|738.28|736.28|738.28|736.28|736.89|734.89|0
1642092840000|2022-01-13 16:54:00|738.04|736.04|738.04|736.04|738.28|736.28|737.81|735.81|0
1642092850000|2022-01-13 16:54:10|737.81|735.81|738.04|736.04|738.04|736.04|737.81|735.81|0
1642092860000|2022-01-13 16:54:20|738.74|736.74|738.51|736.51|738.97|736.97|738.51|736.51|0
1642092870000|2022-01-13 16:54:30|738.74|736.74|738.74|736.74|738.74|736.74|738.74|736.74|0
1642092880000|2022-01-13 16:54:40|738.51|736.51|738.51|736.51|738.51|736.51|738.51|736.51|0
1642092890000|2022-01-13 16:54:50|738.74|736.74|738.74|736.74|738.74|736.74|738.74|736.74|0
1642092900000|2022-01-13 16:55:00|738.51|736.51|738.16|736.16|738.51|736.51|738.16|736.16|0
1642092910000|2022-01-13 16:55:10|738.28|736.28|737.81|735.81|738.28|736.28|737.81|735.81|0
1642092920000|2022-01-13 16:55:20|737.12|735.12|737.35|735.35|737.58|735.58|737.12|735.12|0
1642092930000|2022-01-13 16:55:30|737.12|735.12|737.35|735.35|737.35|735.35|737.12|735.12|0
1642092940000|2022-01-13 16:55:40|737.58|735.58|737.81|735.81|737.81|735.81|737.58|735.58|0
1642092950000|2022-01-13 16:55:50|738.04|736.04|737.81|735.81|738.04|736.04|737.81|735.81|0
1642092960000|2022-01-13 16:56:00|737.58|735.58|737.58|735.58|737.58|735.58|737.35|735.35|0
1642092970000|2022-01-13 16:56:10|737.35|735.35|737.35|735.35|737.35|735.35|737.35|735.35|0
1642092980000|2022-01-13 16:56:20|737.58|735.58|737.12|735.12|737.58|735.58|737.12|735.12|0
1642092990000|2022-01-13 16:56:30|737.35|735.35|737.35|735.35|737.35|735.35|737.35|735.35|0
1642093000000|2022-01-13 16:56:40|737.58|735.58|737.81|735.81|737.81|735.81|737.58|735.58|0
1642093010000|2022-01-13 16:56:50|737.58|735.58|737.35|735.35|737.81|735.81|737.35|735.35|0
1642093020000|2022-01-13 16:57:00|737.58|735.58|738.04|736.04|738.04|736.04|737.58|735.58|0
1642093030000|2022-01-13 16:57:10|738.39|736.39|737.81|735.81|738.51|736.51|737.81|735.81|0
1642093040000|2022-01-13 16:57:20|737.58|735.58|737.58|735.58|737.81|735.81|737.58|735.58|0
1642093050000|2022-01-13 16:57:30|737.46|735.46|737.81|735.81|737.81|735.81|737.46|735.46|0
1642093060000|2022-01-13 16:57:40|737.58|735.58|737.12|735.12|737.58|735.58|737.12|735.12|0
1642093070000|2022-01-13 16:57:50|736.88|734.88|736.42|734.42|736.88|734.88|736.19|734.19|0
1642093080000|2022-01-13 16:58:00|736.65|734.65|736.19|734.19|736.65|734.65|736.19|734.19|0
1642093090000|2022-01-13 16:58:10|735.96|733.96|735.96|733.96|736.19|734.19|735.96|733.96|0
1642093100000|2022-01-13 16:58:20|736.19|734.19|735.96|733.96|736.19|734.19|735.96|733.96|0
1642093110000|2022-01-13 16:58:30|736.42|734.42|736.42|734.42|736.65|734.65|736.42|734.42|0
1642093120000|2022-01-13 16:58:40|736.19|734.19|736.42|734.42|736.42|734.42|736.19|734.19|0
1642093130000|2022-01-13 16:58:50|736.19|734.19|736.19|734.19|736.19|734.19|736.19|734.19|0
1642093140000|2022-01-13 16:59:00|735.96|733.96|735.72|733.72|736.19|734.19|735.72|733.72|0
1642093150000|2022-01-13 16:59:10|736.19|734.19|736.42|734.42|736.42|734.42|736.19|734.19|0
1642093160000|2022-01-13 16:59:20|736.65|734.65|736.42|734.42|736.65|734.65|736.42|734.42|0
1642093170000|2022-01-13 16:59:30|736.19|734.19|736.19|734.19|736.19|734.19|735.96|733.96|0
1642093180000|2022-01-13 16:59:40|736.42|734.42|736.19|734.19|736.42|734.42|736.19|734.19|0
1642093190000|2022-01-13 16:59:50|735.95|733.95|736.19|734.19|736.19|734.19|735.95|733.95|0
1642093200000|2022-01-13 17:00:00|735.95|733.95|735.49|733.49|735.95|733.95|735.49|733.49|0
1642093210000|2022-01-13 17:00:10|735.26|733.26|734.1|732.1|735.49|733.49|734.1|732.1|0
1642093220000|2022-01-13 17:00:20|734.33|732.33|733.64|731.64|734.33|732.33|733.64|731.64|0
1642093230000|2022-01-13 17:00:30|733.87|731.87|734.56|732.56|734.56|732.56|733.64|731.64|0
1642093240000|2022-01-13 17:00:40|735.03|733.03|734.8|732.8|735.03|733.03|734.8|732.8|0
1642093250000|2022-01-13 17:00:50|734.1|732.1|733.64|731.64|734.33|732.33|733.64|731.64|0
1642093260000|2022-01-13 17:01:00|733.41|731.41|733.4|731.4|733.41|731.41|732.94|730.94|0
1642093270000|2022-01-13 17:01:10|733.64|731.64|733.64|731.64|733.64|731.64|733.4|731.4|0
1642093280000|2022-01-13 17:01:20|733.17|731.17|732.25|730.25|733.17|731.17|732.25|730.25|0
1642093290000|2022-01-13 17:01:30|732.01|730.01|732.01|730.01|732.01|730.01|732.01|730.01|0
1642093300000|2022-01-13 17:01:40|732.25|730.25|732.25|730.25|732.48|730.48|732.25|730.25|0
1642093310000|2022-01-13 17:01:50|732.71|730.71|732.25|730.25|732.71|730.71|732.25|730.25|0
1642093320000|2022-01-13 17:02:00|732.48|730.48|732.01|730.01|732.48|730.48|732.01|730.01|0
1642093330000|2022-01-13 17:02:10|732.25|730.25|732.25|730.25|732.48|730.48|732.25|730.25|0
1642093340000|2022-01-13 17:02:20|732.48|730.48|732.94|730.94|732.94|730.94|732.48|730.48|0
1642093350000|2022-01-13 17:02:30|732.71|730.71|732.71|730.71|732.71|730.71|732.48|730.48|0
1642093360000|2022-01-13 17:02:40|732.48|730.48|732.71|730.71|732.71|730.71|732.48|730.48|0
1642093370000|2022-01-13 17:02:50|732.94|730.94|733.05|731.05|733.17|731.17|732.94|730.94|0
1642093380000|2022-01-13 17:03:00|733.4|731.4|733.64|731.64|733.64|731.64|733.4|731.4|0
1642093390000|2022-01-13 17:03:10|733.4|731.4|733.64|731.64|733.64|731.64|733.4|731.4|0
1642093400000|2022-01-13 17:03:20|733.4|731.4|732.71|730.71|733.4|731.4|732.71|730.71|0
1642093410000|2022-01-13 17:03:30|732.48|730.48|732.01|730.01|732.48|730.48|732.01|730.01|0
1642093420000|2022-01-13 17:03:40|731.78|729.78|732.25|730.25|732.25|730.25|731.78|729.78|0
1642093430000|2022-01-13 17:03:50|732.01|730.01|732.48|730.48|732.48|730.48|732.01|730.01|0
1642093440000|2022-01-13 17:04:00|732.25|730.25|731.78|729.78|732.25|730.25|731.78|729.78|0
1642093450000|2022-01-13 17:04:10|732.01|730.01|729.93|727.93|732.01|730.01|729.93|727.93|0
1642093460000|2022-01-13 17:04:20|729.7|727.7|728.31|726.31|729.7|727.7|728.31|726.31|0
1642093470000|2022-01-13 17:04:30|728.77|726.77|727.85|725.85|729.47|727.47|727.85|725.85|0
1642093480000|2022-01-13 17:04:40|727.39|725.39|726.92|724.92|727.62|725.62|726.92|724.92|0
1642093490000|2022-01-13 17:04:50|727.15|725.15|727.62|725.62|727.62|725.62|727.15|725.15|0
1642093500000|2022-01-13 17:05:00|727.15|725.15|726.46|724.46|727.62|725.62|726.46|724.46|0
1642093510000|2022-01-13 17:05:10|726.69|724.69|727.85|725.85|727.85|725.85|726.69|724.69|0
1642093520000|2022-01-13 17:05:20|728.31|726.31|728.31|726.31|729|727|728.31|726.31|0
1642093530000|2022-01-13 17:05:30|728.08|726.08|728.31|726.31|728.31|726.31|728.08|726.08|0
1642093540000|2022-01-13 17:05:40|728.54|726.54|728.08|726.08|728.54|726.54|728.08|726.08|0
1642093550000|2022-01-13 17:05:50|728.54|726.54|728.31|726.31|728.77|726.77|728.31|726.31|0
1642093560000|2022-01-13 17:06:00|728.54|726.54|728.08|726.08|728.54|726.54|727.62|725.62|0
1642093570000|2022-01-13 17:06:10|727.38|725.38|728.54|726.54|728.54|726.54|727.38|725.38|0
1642093580000|2022-01-13 17:06:20|728.31|726.31|728.31|726.31|728.54|726.54|728.31|726.31|0
1642093590000|2022-01-13 17:06:30|728.08|726.08|728.31|726.31|728.31|726.31|728.08|726.08|0
1642093600000|2022-01-13 17:06:40|728.54|726.54|729.23|727.23|729.23|727.23|728.54|726.54|0
1642093610000|2022-01-13 17:06:50|728.77|726.77|728.77|726.77|728.77|726.77|728.54|726.54|0
1642093620000|2022-01-13 17:07:00|728.54|726.54|729|727|729|727|728.54|726.54|0
1642093630000|2022-01-13 17:07:10|728.54|726.54|728.54|726.54|729|727|728.54|726.54|0
1642093640000|2022-01-13 17:07:20|729.23|727.23|729|727|729.23|727.23|728.77|726.77|0
1642093650000|2022-01-13 17:07:30|728.77|726.77|729|727|729|727|728.77|726.77|0
1642093660000|2022-01-13 17:07:40|728.77|726.77|728.31|726.31|728.77|726.77|728.31|726.31|0
1642093670000|2022-01-13 17:07:50|728.54|726.54|729|727|729|727|728.54|726.54|0
1642093680000|2022-01-13 17:08:00|729.23|727.23|729.7|727.7|729.7|727.7|729.23|727.23|0
1642093690000|2022-01-13 17:08:10|729.93|727.93|729.23|727.23|729.93|727.93|729.23|727.23|0
1642093700000|2022-01-13 17:08:20|729.47|727.47|729|727|729.47|727.47|729|727|0
1642093710000|2022-01-13 17:08:30|728.77|726.77|729.47|727.47|729.47|727.47|728.77|726.77|0
1642093720000|2022-01-13 17:08:40|729.23|727.23|729.23|727.23|729.47|727.47|729.23|727.23|0
1642093730000|2022-01-13 17:08:50|729.35|727.35|729.47|727.47|729.47|727.47|729.23|727.23|0
1642093740000|2022-01-13 17:09:00|729|727|729.23|727.23|729.23|727.23|729|727|0
1642093750000|2022-01-13 17:09:10|729.47|727.47|729.47|727.47|729.47|727.47|729.47|727.47|0
1642093760000|2022-01-13 17:09:20|729.7|727.7|729.93|727.93|729.93|727.93|729.47|727.47|0
1642093770000|2022-01-13 17:09:30|729.7|727.7|729.47|727.47|729.93|727.93|729.47|727.47|0
1642093780000|2022-01-13 17:09:40|729.23|727.23|728.77|726.77|729.46|727.46|728.77|726.77|0
1642093790000|2022-01-13 17:09:50|729|727|729|727|729|727|729|727|0
1642093800000|2022-01-13 17:10:00|729.23|727.23|729|727|729.23|727.23|728.77|726.77|0
1642093810000|2022-01-13 17:10:10|728.77|726.77|728.77|726.77|728.77|726.77|728.65|726.65|0
1642093820000|2022-01-13 17:10:20|729.23|727.23|728.54|726.54|729.23|727.23|728.54|726.54|0
1642093830000|2022-01-13 17:10:30|728.77|726.77|728.54|726.54|728.77|726.77|728.31|726.31|0
1642093840000|2022-01-13 17:10:40|729|727|728.77|726.77|729|727|728.77|726.77|0
1642093850000|2022-01-13 17:10:50|729|727|728.77|726.77|729|727|728.77|726.77|0
1642093860000|2022-01-13 17:11:00|728.31|726.31|728.31|726.31|728.54|726.54|728.31|726.31|0
1642093870000|2022-01-13 17:11:10|728.08|726.08|728.08|726.08|728.08|726.08|728.08|726.08|0
1642093880000|2022-01-13 17:11:20|727.84|725.84|728.08|726.08|728.08|726.08|727.61|725.61|0
1642093890000|2022-01-13 17:11:30|727.84|725.84|727.38|725.38|727.84|725.84|727.38|725.38|0
1642093900000|2022-01-13 17:11:40|727.61|725.61|727.38|725.38|727.61|725.61|727.38|725.38|0
1642093910000|2022-01-13 17:11:50|727.61|725.61|727.84|725.84|727.84|725.84|727.61|725.61|0
1642093920000|2022-01-13 17:12:00|728.08|726.08|728.54|726.54|728.54|726.54|728.08|726.08|0
1642093930000|2022-01-13 17:12:10|728.08|726.08|727.61|725.61|728.08|726.08|727.61|725.61|0
1642093940000|2022-01-13 17:12:20|727.38|725.38|727.38|725.38|727.38|725.38|727.15|725.15|0
1642093950000|2022-01-13 17:12:30|727.15|725.15|726.69|724.69|727.15|725.15|726.69|724.69|0
1642093960000|2022-01-13 17:12:40|726.92|724.92|727.15|725.15|727.15|725.15|726.92|724.92|0
1642093970000|2022-01-13 17:12:50|727.38|725.38|726.92|724.92|727.38|725.38|726.92|724.92|0
1642093980000|2022-01-13 17:13:00|727.03|725.03|726.69|724.69|727.03|725.03|726.69|724.69|0
1642093990000|2022-01-13 17:13:10|726.46|724.46|726.23|724.23|726.69|724.69|726.23|724.23|0
1642094000000|2022-01-13 17:13:20|725.99|723.99|725.53|723.53|725.99|723.99|725.53|723.53|0
1642094010000|2022-01-13 17:13:30|725.07|723.07|724.14|722.14|725.07|723.07|724.14|722.14|0
1642094020000|2022-01-13 17:13:40|724.38|722.38|724.38|722.38|724.84|722.84|724.38|722.38|0
1642094030000|2022-01-13 17:13:50|724.84|722.84|724.84|722.84|725.07|723.07|724.84|722.84|0
1642094040000|2022-01-13 17:14:00|724.61|722.61|724.84|722.84|725.07|723.07|724.61|722.61|0
1642094050000|2022-01-13 17:14:10|724.61|722.61|724.84|722.84|724.84|722.84|724.38|722.38|0
1642094060000|2022-01-13 17:14:20|724.61|722.61|724.14|722.14|724.61|722.61|724.14|722.14|0
1642094070000|2022-01-13 17:14:30|723.91|721.91|723.91|721.91|724.38|722.38|723.91|721.91|0
1642094080000|2022-01-13 17:14:40|723.79|721.79|723.91|721.91|723.91|721.91|723.68|721.68|0
1642094090000|2022-01-13 17:14:50|723.68|721.68|723.45|721.45|723.68|721.68|723.45|721.45|0
1642094100000|2022-01-13 17:15:00|723.22|721.22|723.22|721.22|723.22|721.22|723.22|721.22|0
1642094110000|2022-01-13 17:15:10|722.99|720.99|721.14|719.14|722.99|720.99|721.14|719.14|0
1642094120000|2022-01-13 17:15:20|719.53|717.53|717.22|715.22|719.53|717.53|717.22|715.22|0
1642094130000|2022-01-13 17:15:30|716.76|714.76|715.61|713.61|716.76|714.76|715.61|713.61|0
1642094140000|2022-01-13 17:15:40|714.91|712.91|715.61|713.61|715.61|713.61|714.91|712.91|0
1642094150000|2022-01-13 17:15:50|715.84|713.84|716.76|714.76|716.76|714.76|715.84|713.84|0
1642094160000|2022-01-13 17:16:00|716.99|714.99|716.3|714.3|716.99|714.99|716.3|714.3|0
1642094170000|2022-01-13 17:16:10|715.38|713.38|715.15|713.15|715.38|713.38|715.15|713.15|0
1642094180000|2022-01-13 17:16:20|714.91|712.91|714.91|712.91|714.91|712.91|714.45|712.45|0
1642094190000|2022-01-13 17:16:30|714.68|712.68|712.43|710.43|714.68|712.68|712.43|710.43|0
1642094200000|2022-01-13 17:16:40|713.56|711.56|713.79|711.79|713.79|711.79|713.33|711.33|0
1642094210000|2022-01-13 17:16:50|713.1|711.1|713.68|711.68|713.68|711.68|713.1|711.1|0
1642094220000|2022-01-13 17:17:00|713.22|711.22|713.22|711.22|713.22|711.22|712.99|710.99|0
1642094230000|2022-01-13 17:17:10|712.99|710.99|712.76|710.76|712.99|710.99|712.53|710.53|0
1642094240000|2022-01-13 17:17:20|712.99|710.99|713.22|711.22|713.22|711.22|712.99|710.99|0
1642094250000|2022-01-13 17:17:30|713.45|711.45|713.22|711.22|713.45|711.45|713.22|711.22|0
1642094260000|2022-01-13 17:17:40|712.99|710.99|713.22|711.22|713.22|711.22|712.76|710.76|0
1642094270000|2022-01-13 17:17:50|712.99|710.99|711.84|709.84|712.99|710.99|710.92|708.92|0
1642094280000|2022-01-13 17:18:00|710.69|708.69|712.76|710.76|712.76|710.76|710.69|708.69|0
1642094290000|2022-01-13 17:18:10|712.3|710.3|712.76|710.76|712.76|710.76|711.61|709.61|0
1642094300000|2022-01-13 17:18:20|712.99|710.99|712.07|710.07|712.99|710.99|712.07|710.07|0
1642094310000|2022-01-13 17:18:30|712.3|710.3|713.22|711.22|713.22|711.22|712.3|710.3|0
1642094320000|2022-01-13 17:18:40|712.87|710.87|712.99|710.99|712.99|710.99|712.76|710.76|0
1642094330000|2022-01-13 17:18:50|712.76|710.76|712.53|710.53|712.76|710.76|712.53|710.53|0
1642094340000|2022-01-13 17:19:00|712.07|710.07|712.07|710.07|712.53|710.53|712.07|710.07|0
1642094350000|2022-01-13 17:19:10|712.3|710.3|712.3|710.3|712.3|710.3|712.07|710.07|0
1642094360000|2022-01-13 17:19:20|712.99|710.99|712.07|710.07|712.99|710.99|711.84|709.84|0
1642094370000|2022-01-13 17:19:30|712.3|710.3|712.3|710.3|712.3|710.3|712.3|710.3|0
1642094380000|2022-01-13 17:19:40|711.84|709.84|709.54|707.54|711.84|709.84|709.54|707.54|0
1642094390000|2022-01-13 17:19:50|710.46|708.46|711.61|709.61|711.61|709.61|710.46|708.46|0
1642094400000|2022-01-13 17:20:00|710.92|708.92|710|708|710.92|708.92|709.77|707.77|0
1642094410000|2022-01-13 17:20:10|708.85|706.85|708.62|706.62|709.31|707.31|708.62|706.62|0
1642094420000|2022-01-13 17:20:20|709.08|707.08|708.85|706.85|709.54|707.54|708.85|706.85|0
1642094430000|2022-01-13 17:20:30|707.93|705.93|707.7|705.7|708.16|706.16|707.7|705.7|0
1642094440000|2022-01-13 17:20:40|708.16|706.16|707.7|705.7|708.16|706.16|707.7|705.7|0
1642094450000|2022-01-13 17:20:50|707.01|705.01|707.24|705.24|707.24|705.24|706.78|704.78|0
1642094460000|2022-01-13 17:21:00|706.78|704.78|705.86|703.86|706.78|704.78|705.86|703.86|0
1642094470000|2022-01-13 17:21:10|705.41|703.41|705.18|703.18|705.41|703.41|704.49|702.49|0
1642094480000|2022-01-13 17:21:20|705.29|703.29|704.95|702.95|705.29|703.29|704.95|702.95|0
1642094490000|2022-01-13 17:21:30|704.72|702.72|703.8|701.8|705.18|703.18|703.8|701.8|0
1642094500000|2022-01-13 17:21:40|703.34|701.34|703.34|701.34|703.34|701.34|702.65|700.65|0
1642094510000|2022-01-13 17:21:50|703.8|701.8|704.72|702.72|704.72|702.72|703.8|701.8|0
1642094520000|2022-01-13 17:22:00|705.18|703.18|704.03|702.03|705.18|703.18|704.03|702.03|0
1642094530000|2022-01-13 17:22:10|704.37|702.37|704.03|702.03|704.49|702.49|704.03|702.03|0
1642094540000|2022-01-13 17:22:20|703.8|701.8|704.03|702.03|704.26|702.26|703.8|701.8|0
1642094550000|2022-01-13 17:22:30|703.8|701.8|704.72|702.72|704.72|702.72|703.34|701.34|0
1642094560000|2022-01-13 17:22:40|705.86|703.86|706.55|704.55|706.55|704.55|705.86|703.86|0
1642094570000|2022-01-13 17:22:50|706.78|704.78|707.01|705.01|707.01|705.01|706.78|704.78|0
1642094580000|2022-01-13 17:23:00|706.55|704.55|707.01|705.01|707.01|705.01|706.55|704.55|0
1642094590000|2022-01-13 17:23:10|707.47|705.47|706.78|704.78|707.47|705.47|706.78|704.78|0
1642094600000|2022-01-13 17:23:20|707.47|705.47|706.78|704.78|707.47|705.47|706.78|704.78|0
1642094610000|2022-01-13 17:23:30|707.47|705.47|707.93|705.93|707.93|705.93|707.01|705.01|0
1642094620000|2022-01-13 17:23:40|707.47|705.47|707.24|705.24|707.7|705.7|707.24|705.24|0
1642094630000|2022-01-13 17:23:50|706.78|704.78|706.32|704.32|706.78|704.78|706.32|704.32|0
1642094640000|2022-01-13 17:24:00|707.12|705.12|706.78|704.78|707.12|705.12|706.78|704.78|0
1642094650000|2022-01-13 17:24:10|706.55|704.55|705.18|703.18|706.55|704.55|705.18|703.18|0
1642094660000|2022-01-13 17:24:20|704.95|702.95|705.86|703.86|705.86|703.86|704.95|702.95|0
1642094670000|2022-01-13 17:24:30|706.55|704.55|707.93|705.93|707.93|705.93|706.32|704.32|0
1642094680000|2022-01-13 17:24:40|707.7|705.7|706.32|704.32|707.7|705.7|706.09|704.09|0
1642094690000|2022-01-13 17:24:50|707.93|705.93|707.7|705.7|708.16|706.16|707.7|705.7|0
1642094700000|2022-01-13 17:25:00|707.93|705.93|707.24|705.24|708.04|706.04|707.24|705.24|0
1642094710000|2022-01-13 17:25:10|707.47|705.47|707.7|705.7|707.7|705.7|707.47|705.47|0
1642094720000|2022-01-13 17:25:20|707.93|705.93|707.7|705.7|707.93|705.93|707.7|705.7|0
1642094730000|2022-01-13 17:25:30|708.62|706.62|708.62|706.62|708.62|706.62|708.39|706.39|0
1642094740000|2022-01-13 17:25:40|708.85|706.85|708.62|706.62|709.08|707.08|708.62|706.62|0
1642094750000|2022-01-13 17:25:50|709.54|707.54|709.54|707.54|709.54|707.54|709.31|707.31|0
1642094760000|2022-01-13 17:26:00|709.31|707.31|709.54|707.54|709.54|707.54|708.62|706.62|0
1642094770000|2022-01-13 17:26:10|710|708|709.77|707.77|710|708|709.54|707.54|0
1642094780000|2022-01-13 17:26:20|710|708|709.54|707.54|710|708|709.31|707.31|0
1642094790000|2022-01-13 17:26:30|710.46|708.46|709.31|707.31|710.46|708.46|709.19|707.19|0
1642094800000|2022-01-13 17:26:40|709.08|707.08|708.5|706.5|709.08|707.08|708.5|706.5|0
1642094810000|2022-01-13 17:26:50|708.16|706.16|707.93|705.93|708.16|706.16|707.7|705.7|0
1642094820000|2022-01-13 17:27:00|708.16|706.16|708.62|706.62|709.08|707.08|708.16|706.16|0
1642094830000|2022-01-13 17:27:10|708.16|706.16|707.47|705.47|708.16|706.16|707.47|705.47|0
1642094840000|2022-01-13 17:27:20|706.89|704.89|707.24|705.24|707.7|705.7|706.89|704.89|0
1642094850000|2022-01-13 17:27:30|707.7|705.7|707.93|705.93|707.93|705.93|707.7|705.7|0
1642094860000|2022-01-13 17:27:40|707.47|705.47|707.7|705.7|707.7|705.7|707.24|705.24|0
1642094870000|2022-01-13 17:27:50|707.47|705.47|707.24|705.24|707.47|705.47|707.24|705.24|0
1642094880000|2022-01-13 17:28:00|707.47|705.47|708.62|706.62|708.62|706.62|707.47|705.47|0
1642094890000|2022-01-13 17:28:10|707.93|705.93|708.39|706.39|708.62|706.62|707.93|705.93|0
1642094900000|2022-01-13 17:28:20|707.93|705.93|707.93|705.93|707.93|705.93|707.93|705.93|0
1642094910000|2022-01-13 17:28:30|707.7|705.7|708.62|706.62|708.62|706.62|707.7|705.7|0
1642094920000|2022-01-13 17:28:40|708.39|706.39|708.85|706.85|708.85|706.85|708.39|706.39|0
1642094930000|2022-01-13 17:28:50|709.08|707.08|708.85|706.85|709.08|707.08|708.85|706.85|0
1642094940000|2022-01-13 17:29:00|709.08|707.08|708.62|706.62|709.08|707.08|708.39|706.39|0
1642094950000|2022-01-13 17:29:10|707.93|705.93|707.47|705.47|707.93|705.93|707.47|705.47|0
1642094960000|2022-01-13 17:29:20|707.24|705.24|706.55|704.55|707.24|705.24|706.55|704.55|0
1642094970000|2022-01-13 17:29:30|706.09|704.09|706.78|704.78|706.78|704.78|706.09|704.09|0
1642094980000|2022-01-13 17:29:40|707.01|705.01|707.24|705.24|707.24|705.24|706.89|704.89|0
1642094990000|2022-01-13 17:29:50|708.39|706.39|707.47|705.47|708.39|706.39|707.01|705.01|0
1642095000000|2022-01-13 17:30:00|706.32|704.32|705.4|703.4|706.32|704.32|705.17|703.17|0
1642095010000|2022-01-13 17:30:10|705.17|703.17|704.25|702.25|705.17|703.17|704.25|702.25|0
1642095020000|2022-01-13 17:30:20|703.34|701.34|704.03|702.03|704.03|702.03|703.34|701.34|0
1642095030000|2022-01-13 17:30:30|703.8|701.8|703.34|701.34|703.8|701.8|702.65|700.65|0
1642095040000|2022-01-13 17:30:40|703.11|701.11|703.11|701.11|703.34|701.34|703.11|701.11|0
1642095050000|2022-01-13 17:30:50|702.65|700.65|703.11|701.11|703.11|701.11|702.42|700.42|0
1642095060000|2022-01-13 17:31:00|703.34|701.34|705.86|703.86|705.86|703.86|703.34|701.34|0
1642095070000|2022-01-13 17:31:10|705.63|703.63|707.24|705.24|707.24|705.24|705.4|703.4|0
1642095080000|2022-01-13 17:31:20|707.7|705.7|707.93|705.93|707.93|705.93|707.7|705.7|0
1642095090000|2022-01-13 17:31:30|707.7|705.7|707.01|705.01|707.7|705.7|706.78|704.78|0
1642095100000|2022-01-13 17:31:40|707.47|705.47|707.01|705.01|707.47|705.47|707.01|705.01|0
1642095110000|2022-01-13 17:31:50|706.78|704.78|707.47|705.47|707.47|705.47|706.78|704.78|0
1642095120000|2022-01-13 17:32:00|707.24|705.24|707.01|705.01|707.24|705.24|707.01|705.01|0
1642095130000|2022-01-13 17:32:10|707.24|705.24|707.47|705.47|707.58|705.58|707.24|705.24|0
1642095140000|2022-01-13 17:32:20|707.7|705.7|708.61|706.61|709.07|707.07|707.7|705.7|0
1642095150000|2022-01-13 17:32:30|708.84|706.84|708.84|706.84|709.07|707.07|708.84|706.84|0
1642095160000|2022-01-13 17:32:40|709.07|707.07|708.84|706.84|709.07|707.07|708.84|706.84|0
1642095170000|2022-01-13 17:32:50|709.3|707.3|709.53|707.53|709.76|707.76|709.07|707.07|0
1642095180000|2022-01-13 17:33:00|709.76|707.76|709.76|707.76|710.22|708.22|709.76|707.76|0
1642095190000|2022-01-13 17:33:10|709.53|707.53|710.22|708.22|710.22|708.22|709.53|707.53|0
1642095200000|2022-01-13 17:33:20|710.68|708.68|710.45|708.45|711.14|709.14|710.45|708.45|0
1642095210000|2022-01-13 17:33:30|710.22|708.22|709.99|707.99|710.22|708.22|709.99|707.99|0
1642095220000|2022-01-13 17:33:40|710.22|708.22|710.45|708.45|710.91|708.91|709.99|707.99|0
1642095230000|2022-01-13 17:33:50|710.91|708.91|711.14|709.14|711.14|709.14|710.45|708.45|0
1642095240000|2022-01-13 17:34:00|710.22|708.22|710.91|708.91|710.91|708.91|710.22|708.22|0
1642095250000|2022-01-13 17:34:10|711.14|709.14|710.91|708.91|711.14|709.14|710.68|708.68|0
1642095260000|2022-01-13 17:34:20|711.14|709.14|710.45|708.45|711.37|709.37|710.22|708.22|0
1642095270000|2022-01-13 17:34:30|710.22|708.22|710.91|708.91|710.91|708.91|710.22|708.22|0
1642095280000|2022-01-13 17:34:40|711.14|709.14|711.14|709.14|711.14|709.14|710.91|708.91|0
1642095290000|2022-01-13 17:34:50|711.37|709.37|711.37|709.37|711.6|709.6|711.37|709.37|0
1642095300000|2022-01-13 17:35:00|711.14|709.14|711.6|709.6|711.6|709.6|710.68|708.68|0
1642095310000|2022-01-13 17:35:10|712.52|710.52|713.21|711.21|713.21|711.21|712.29|710.29|0
1642095320000|2022-01-13 17:35:20|712.98|710.98|713.9|711.9|713.9|711.9|712.98|710.98|0
1642095330000|2022-01-13 17:35:30|713.21|711.21|713.44|711.44|713.44|711.44|712.98|710.98|0
1642095340000|2022-01-13 17:35:40|713.67|711.67|713.9|711.9|714.13|712.13|713.67|711.67|0
1642095350000|2022-01-13 17:35:50|714.13|712.13|713.67|711.67|714.13|712.13|713.67|711.67|0
1642095360000|2022-01-13 17:36:00|713.44|711.44|714.59|712.59|714.59|712.59|713.44|711.44|0
1642095370000|2022-01-13 17:36:10|714.36|712.36|714.13|712.13|714.36|712.36|713.67|711.67|0
1642095380000|2022-01-13 17:36:20|714.59|712.59|714.59|712.59|714.59|712.59|714.36|712.36|0
1642095390000|2022-01-13 17:36:30|714.36|712.36|713.9|711.9|714.36|712.36|713.67|711.67|0
1642095400000|2022-01-13 17:36:40|713.21|711.21|712.52|710.52|713.21|711.21|712.52|710.52|0
1642095410000|2022-01-13 17:36:50|712.29|710.29|711.83|709.83|712.29|710.29|711.83|709.83|0
1642095420000|2022-01-13 17:37:00|711.6|709.6|710.68|708.68|711.6|709.6|710.68|708.68|0
1642095430000|2022-01-13 17:37:10|710.45|708.45|710.68|708.68|710.91|708.91|710.45|708.45|0
1642095440000|2022-01-13 17:37:20|710.91|708.91|711.14|709.14|711.14|709.14|710.91|708.91|0
1642095450000|2022-01-13 17:37:30|710.91|708.91|710.68|708.68|711.14|709.14|710.68|708.68|0
1642095460000|2022-01-13 17:37:40|710.45|708.45|709.76|707.76|710.45|708.45|709.76|707.76|0
1642095470000|2022-01-13 17:37:50|709.99|707.99|709.99|707.99|709.99|707.99|709.76|707.76|0
1642095480000|2022-01-13 17:38:00|709.76|707.76|709.76|707.76|709.76|707.76|709.76|707.76|0
1642095490000|2022-01-13 17:38:10|709.53|707.53|708.38|706.38|709.53|707.53|708.38|706.38|0
1642095500000|2022-01-13 17:38:20|708.15|706.15|708.38|706.38|708.38|706.38|708.15|706.15|0
1642095510000|2022-01-13 17:38:30|708.84|706.84|709.76|707.76|709.99|707.99|708.84|706.84|0
1642095520000|2022-01-13 17:38:40|710.22|708.22|710.22|708.22|710.68|708.68|710.22|708.22|0
1642095530000|2022-01-13 17:38:50|710.68|708.68|710.91|708.91|710.91|708.91|710.68|708.68|0
1642095540000|2022-01-13 17:39:00|711.83|709.83|712.06|710.06|713.21|711.21|711.83|709.83|0
1642095550000|2022-01-13 17:39:10|711.94|709.94|711.94|709.94|711.94|709.94|711.94|709.94|0
1642095560000|2022-01-13 17:39:20|711.83|709.83|711.37|709.37|711.83|709.83|711.37|709.37|0
1642095570000|2022-01-13 17:39:30|711.14|709.14|711.14|709.14|711.14|709.14|710.91|708.91|0
1642095580000|2022-01-13 17:39:40|711.37|709.37|711.83|709.83|712.06|710.06|711.37|709.37|0
1642095590000|2022-01-13 17:39:50|712.29|710.29|712.06|710.06|712.29|710.29|712.06|710.06|0
1642095600000|2022-01-13 17:40:00|712.52|710.52|712.06|710.06|712.52|710.52|712.06|710.06|0
1642095610000|2022-01-13 17:40:10|712.29|710.29|711.37|709.37|712.29|710.29|711.37|709.37|0
1642095620000|2022-01-13 17:40:20|711.6|709.6|710.91|708.91|711.6|709.6|710.91|708.91|0
1642095630000|2022-01-13 17:40:30|710.68|708.68|710.45|708.45|710.68|708.68|710.45|708.45|0
1642095640000|2022-01-13 17:40:40|711.14|709.14|710.68|708.68|711.14|709.14|710.68|708.68|0
1642095650000|2022-01-13 17:40:50|710.45|708.45|709.53|707.53|710.45|708.45|709.53|707.53|0
1642095660000|2022-01-13 17:41:00|710.22|708.22|710.68|708.68|710.68|708.68|710.22|708.22|0
1642095670000|2022-01-13 17:41:10|710.45|708.45|710.22|708.22|710.68|708.68|710.22|708.22|0
1642095680000|2022-01-13 17:41:20|710.45|708.45|710.68|708.68|710.68|708.68|710.45|708.45|0
1642095690000|2022-01-13 17:41:30|710.45|708.45|709.3|707.3|710.45|708.45|709.3|707.3|0
1642095700000|2022-01-13 17:41:40|709.76|707.76|709.53|707.53|709.76|707.76|709.3|707.3|0
1642095710000|2022-01-13 17:41:50|709.76|707.76|709.53|707.53|709.99|707.99|709.53|707.53|0
1642095720000|2022-01-13 17:42:00|709.76|707.76|709.53|707.53|709.76|707.76|709.53|707.53|0
1642095730000|2022-01-13 17:42:10|709.3|707.3|709.3|707.3|709.3|707.3|709.3|707.3|0
1642095740000|2022-01-13 17:42:20|709.07|707.07|707.92|705.92|709.07|707.07|707.92|705.92|0
1642095750000|2022-01-13 17:42:30|708.38|706.38|708.38|706.38|708.38|706.38|708.15|706.15|0
1642095760000|2022-01-13 17:42:40|708.61|706.61|708.84|706.84|708.84|706.84|708.61|706.61|0
1642095770000|2022-01-13 17:42:50|709.3|707.3|709.53|707.53|709.76|707.76|709.3|707.3|0
1642095780000|2022-01-13 17:43:00|709.99|707.99|710.68|708.68|710.68|708.68|709.76|707.76|0
1642095790000|2022-01-13 17:43:10|710.22|708.22|709.76|707.76|710.22|708.22|709.76|707.76|0
1642095800000|2022-01-13 17:43:20|709.53|707.53|708.95|706.95|709.76|707.76|708.95|706.95|0
1642095810000|2022-01-13 17:43:30|708.61|706.61|708.38|706.38|708.84|706.84|708.15|706.15|0
1642095820000|2022-01-13 17:43:40|708.26|706.26|708.84|706.84|709.3|707.3|708.26|706.26|0
1642095830000|2022-01-13 17:43:50|708.61|706.61|708.38|706.38|708.61|706.61|708.38|706.38|0
1642095840000|2022-01-13 17:44:00|708.61|706.61|708.15|706.15|708.61|706.61|708.15|706.15|0
1642095850000|2022-01-13 17:44:10|708.38|706.38|708.15|706.15|708.38|706.38|708.15|706.15|0
1642095860000|2022-01-13 17:44:20|708.61|706.61|707.92|705.92|708.61|706.61|707.92|705.92|0
1642095870000|2022-01-13 17:44:30|707.69|705.69|707.92|705.92|708.15|706.15|707.69|705.69|0
1642095880000|2022-01-13 17:44:40|708.15|706.15|707.92|705.92|708.15|706.15|707.92|705.92|0
1642095890000|2022-01-13 17:44:50|707.46|705.46|707|705|707.46|705.46|707|705|0
1642095900000|2022-01-13 17:45:00|707.23|705.23|708.15|706.15|708.15|706.15|707.23|705.23|0
1642095910000|2022-01-13 17:45:10|708.38|706.38|710.22|708.22|710.22|708.22|708.38|706.38|0
1642095920000|2022-01-13 17:45:20|709.99|707.99|708.61|706.61|709.99|707.99|708.61|706.61|0
1642095930000|2022-01-13 17:45:30|707.92|705.92|707.46|705.46|707.92|705.92|707.46|705.46|0
1642095940000|2022-01-13 17:45:40|707.23|705.23|707.11|705.11|707.23|705.23|707|705|0
1642095950000|2022-01-13 17:45:50|707|705|705.39|703.39|707.23|705.23|705.39|703.39|0
1642095960000|2022-01-13 17:46:00|705.62|703.62|705.39|703.39|706.31|704.31|705.39|703.39|0
1642095970000|2022-01-13 17:46:10|705.62|703.62|705.39|703.39|705.85|703.85|705.39|703.39|0
1642095980000|2022-01-13 17:46:20|705.62|703.62|705.62|703.62|705.62|703.62|705.39|703.39|0
1642095990000|2022-01-13 17:46:30|705.39|703.39|705.16|703.16|705.39|703.39|705.16|703.16|0
1642096000000|2022-01-13 17:46:40|705.39|703.39|705.16|703.16|705.39|703.39|705.16|703.16|0
1642096010000|2022-01-13 17:46:50|704.71|702.71|704.94|702.94|704.94|702.94|704.71|702.71|0
1642096020000|2022-01-13 17:47:00|705.16|703.16|705.85|703.85|705.85|703.85|705.16|703.16|0
1642096030000|2022-01-13 17:47:10|706.08|704.08|705.39|703.39|706.08|704.08|705.39|703.39|0
1642096040000|2022-01-13 17:47:20|705.62|703.62|703.79|701.79|705.62|703.62|703.79|701.79|0
1642096050000|2022-01-13 17:47:30|703.1|701.1|702.64|700.64|703.1|701.1|702.64|700.64|0
1642096060000|2022-01-13 17:47:40|702.18|700.18|703.79|701.79|703.79|701.79|702.18|700.18|0
1642096070000|2022-01-13 17:47:50|703.33|701.33|703.1|701.1|703.33|701.33|702.87|700.87|0
1642096080000|2022-01-13 17:48:00|702.41|700.41|702.41|700.41|702.41|700.41|701.95|699.95|0
1642096090000|2022-01-13 17:48:10|702.64|700.64|702.41|700.41|702.64|700.64|702.41|700.41|0
1642096100000|2022-01-13 17:48:20|701.95|699.95|702.18|700.18|702.18|700.18|701.5|699.5|0
1642096110000|2022-01-13 17:48:30|701.95|699.95|701.83|699.83|701.95|699.95|701.83|699.83|0
1642096120000|2022-01-13 17:48:40|702.18|700.18|700.35|698.35|702.18|700.18|700.12|698.12|0
1642096130000|2022-01-13 17:48:50|699.89|697.89|701.27|699.27|701.27|699.27|699.89|697.89|0
1642096140000|2022-01-13 17:49:00|701.49|699.49|701.95|699.95|701.95|699.95|701.38|699.38|0
1642096150000|2022-01-13 17:49:10|702.64|700.64|702.64|700.64|702.64|700.64|702.41|700.41|0
1642096160000|2022-01-13 17:49:20|702.29|700.29|702.64|700.64|702.64|700.64|702.29|700.29|0
1642096170000|2022-01-13 17:49:30|702.41|700.41|701.49|699.49|702.41|700.41|701.49|699.49|0
1642096180000|2022-01-13 17:49:40|701.27|699.27|700.81|698.81|701.49|699.49|700.81|698.81|0
1642096190000|2022-01-13 17:49:50|701.04|699.04|701.72|699.72|701.95|699.95|701.04|699.04|0
1642096200000|2022-01-13 17:50:00|701.27|699.27|700.81|698.81|701.27|699.27|700.58|698.58|0
1642096210000|2022-01-13 17:50:10|701.04|699.04|700.81|698.81|701.04|699.04|700.81|698.81|0
1642096220000|2022-01-13 17:50:20|700.58|698.58|700.58|698.58|700.81|698.81|700.58|698.58|0
1642096230000|2022-01-13 17:50:30|700.81|698.81|700.81|698.81|701.04|699.04|700.81|698.81|0
1642096240000|2022-01-13 17:50:40|700.92|698.92|700.12|698.12|700.92|698.92|700.12|698.12|0
1642096250000|2022-01-13 17:50:50|699.89|697.89|701.26|699.26|701.26|699.26|699.89|697.89|0
1642096260000|2022-01-13 17:51:00|701.95|699.95|702.64|700.64|702.64|700.64|701.95|699.95|0
1642096270000|2022-01-13 17:51:10|703.1|701.1|702.16|700.16|703.1|701.1|702.16|700.16|0
1642096280000|2022-01-13 17:51:20|703.05|701.05|704.89|702.89|704.89|702.89|703.05|701.05|0
1642096290000|2022-01-13 17:51:30|704.66|702.66|705.12|703.12|705.12|703.12|704.66|702.66|0
1642096300000|2022-01-13 17:51:40|704.89|702.89|705.35|703.35|705.35|703.35|704.89|702.89|0
1642096310000|2022-01-13 17:51:50|704.66|702.66|704.89|702.89|705.12|703.12|704.66|702.66|0
1642096320000|2022-01-13 17:52:00|705.35|703.35|706.49|704.49|706.49|704.49|705.35|703.35|0
1642096330000|2022-01-13 17:52:10|706.26|704.26|705.12|703.12|706.26|704.26|705.12|703.12|0
1642096340000|2022-01-13 17:52:20|704.89|702.89|703.97|701.97|704.89|702.89|703.97|701.97|0
1642096350000|2022-01-13 17:52:30|704.2|702.2|703.28|701.28|704.2|702.2|703.28|701.28|0
1642096360000|2022-01-13 17:52:40|702.82|700.82|702.37|700.37|702.82|700.82|702.37|700.37|0
1642096370000|2022-01-13 17:52:50|702.6|700.6|702.37|700.37|702.6|700.6|702.14|700.14|0
1642096380000|2022-01-13 17:53:00|702.6|700.6|702.14|700.14|702.6|700.6|702.14|700.14|0
1642096390000|2022-01-13 17:53:10|701.79|699.79|701.68|699.68|701.79|699.79|701.68|699.68|0
1642096400000|2022-01-13 17:53:20|701.91|699.91|701.91|699.91|701.91|699.91|701.91|699.91|0
1642096410000|2022-01-13 17:53:30|701.45|699.45|701.45|699.45|702.14|700.14|701.45|699.45|0
1642096420000|2022-01-13 17:53:40|700.99|698.99|701.22|699.22|701.22|699.22|700.99|698.99|0
1642096430000|2022-01-13 17:53:50|701.45|699.45|701.68|699.68|701.68|699.68|701.45|699.45|0
1642096440000|2022-01-13 17:54:00|701.45|699.45|701.22|699.22|701.45|699.45|700.99|698.99|0
1642096450000|2022-01-13 17:54:10|701.45|699.45|700.99|698.99|701.45|699.45|700.99|698.99|0
1642096460000|2022-01-13 17:54:20|701.22|699.22|701.45|699.45|701.45|699.45|701.22|699.22|0
1642096470000|2022-01-13 17:54:30|701.22|699.22|700.76|698.76|701.22|699.22|700.76|698.76|0
1642096480000|2022-01-13 17:54:40|700.99|698.99|701.22|699.22|701.45|699.45|700.99|698.99|0
1642096490000|2022-01-13 17:54:50|702.37|700.37|703.05|701.05|703.28|701.28|702.37|700.37|0
1642096500000|2022-01-13 17:55:00|703.51|701.51|702.82|700.82|703.51|701.51|702.59|700.59|0
1642096510000|2022-01-13 17:55:10|703.74|701.74|703.51|701.51|703.74|701.74|703.51|701.51|0
1642096520000|2022-01-13 17:55:20|702.82|700.82|702.59|700.59|702.82|700.82|702.59|700.59|0
1642096530000|2022-01-13 17:55:30|702.37|700.37|702.82|700.82|702.82|700.82|702.37|700.37|0
1642096540000|2022-01-13 17:55:40|703.05|701.05|704.2|702.2|704.2|702.2|703.05|701.05|0
1642096550000|2022-01-13 17:55:50|703.97|701.97|704.43|702.43|704.43|702.43|703.97|701.97|0
1642096560000|2022-01-13 17:56:00|704.2|702.2|705.11|703.11|705.11|703.11|704.2|702.2|0
1642096570000|2022-01-13 17:56:10|705.34|703.34|704.31|702.31|705.34|703.34|704.31|702.31|0
1642096580000|2022-01-13 17:56:20|704.66|702.66|704.43|702.43|704.66|702.66|704.43|702.43|0
1642096590000|2022-01-13 17:56:30|704.66|702.66|705.11|703.11|705.11|703.11|704.66|702.66|0
1642096600000|2022-01-13 17:56:40|704.88|702.88|705.34|703.34|705.34|703.34|704.88|702.88|0
1642096610000|2022-01-13 17:56:50|705.11|703.11|706.26|704.26|706.26|704.26|705.11|703.11|0
1642096620000|2022-01-13 17:57:00|706.49|704.49|705.34|703.34|706.49|704.49|704.88|702.88|0
1642096630000|2022-01-13 17:57:10|705.57|703.57|705.8|703.8|705.8|703.8|705.57|703.57|0
1642096640000|2022-01-13 17:57:20|705.34|703.34|705.11|703.11|705.34|703.34|704.88|702.88|0
1642096650000|2022-01-13 17:57:30|705.57|703.57|705.8|703.8|705.8|703.8|705.57|703.57|0
1642096660000|2022-01-13 17:57:40|706.03|704.03|706.03|704.03|706.49|704.49|706.03|704.03|0
1642096670000|2022-01-13 17:57:50|706.26|704.26|705.8|703.8|706.26|704.26|705.8|703.8|0
1642096680000|2022-01-13 17:58:00|706.03|704.03|705.8|703.8|706.49|704.49|705.8|703.8|0
1642096690000|2022-01-13 17:58:10|706.26|704.26|706.03|704.03|706.26|704.26|705.8|703.8|0
1642096700000|2022-01-13 17:58:20|705.8|703.8|705.34|703.34|705.8|703.8|705.34|703.34|0
1642096710000|2022-01-13 17:58:30|704.76|702.76|704.43|702.43|704.76|702.76|704.2|702.2|0
1642096720000|2022-01-13 17:58:40|704.88|702.88|705.8|703.8|705.8|703.8|704.88|702.88|0
1642096730000|2022-01-13 17:58:50|705.57|703.57|704.43|702.43|705.8|703.8|704.43|702.43|0
1642096740000|2022-01-13 17:59:00|705.34|703.34|705.57|703.57|705.57|703.57|705.34|703.34|0
1642096750000|2022-01-13 17:59:10|705.11|703.11|705.34|703.34|705.34|703.34|705.11|703.11|0
1642096760000|2022-01-13 17:59:20|706.72|704.72|706.72|704.72|706.95|704.95|706.72|704.72|0
1642096770000|2022-01-13 17:59:30|706.49|704.49|706.26|704.26|706.49|704.49|706.26|704.26|0
1642096780000|2022-01-13 17:59:40|706.49|704.49|706.49|704.49|706.72|704.72|706.49|704.49|0
1642096790000|2022-01-13 17:59:50|706.72|704.72|706.95|704.95|706.95|704.95|706.72|704.72|0
1642096800000|2022-01-13 18:00:00|706.72|704.72|706.49|704.49|706.72|704.72|706.03|704.03|0
1642096810000|2022-01-13 18:00:10|706.26|704.26|705.57|703.57|706.26|704.26|705.34|703.34|0
1642096820000|2022-01-13 18:00:20|705.11|703.11|705.11|703.11|705.11|703.11|704.65|702.65|0
1642096830000|2022-01-13 18:00:30|704.88|702.88|704.65|702.65|704.88|702.88|704.65|702.65|0
1642096840000|2022-01-13 18:00:40|704.42|702.42|703.05|701.05|704.42|702.42|703.05|701.05|0
1642096850000|2022-01-13 18:00:50|703.28|701.28|703.28|701.28|703.51|701.51|703.28|701.28|0
1642096860000|2022-01-13 18:01:00|703.51|701.51|702.13|700.13|703.51|701.51|702.13|700.13|0
1642096870000|2022-01-13 18:01:10|701.45|699.45|702.59|700.59|702.59|700.59|701.45|699.45|0
1642096880000|2022-01-13 18:01:20|703.05|701.05|703.05|701.05|703.05|701.05|702.59|700.59|0
1642096890000|2022-01-13 18:01:30|703.28|701.28|702.36|700.36|703.28|701.28|702.36|700.36|0
1642096900000|2022-01-13 18:01:40|701.45|699.45|701.45|699.45|701.45|699.45|701.1|699.1|0
1642096910000|2022-01-13 18:01:50|701.68|699.68|701.45|699.45|701.9|699.9|701.45|699.45|0
1642096920000|2022-01-13 18:02:00|702.82|700.82|703.51|701.51|703.51|701.51|702.82|700.82|0
1642096930000|2022-01-13 18:02:10|703.74|701.74|703.28|701.28|703.74|701.74|703.28|701.28|0
1642096940000|2022-01-13 18:02:20|701.9|699.9|702.59|700.59|702.59|700.59|701.9|699.9|0
1642096950000|2022-01-13 18:02:30|702.36|700.36|702.13|700.13|702.36|700.36|701.9|699.9|0
1642096960000|2022-01-13 18:02:40|702.36|700.36|702.13|700.13|702.36|700.36|701.9|699.9|0
1642096970000|2022-01-13 18:02:50|703.51|701.51|706.03|704.03|706.03|704.03|703.51|701.51|0
1642096980000|2022-01-13 18:03:00|706.26|704.26|705.8|703.8|706.26|704.26|705.34|703.34|0
1642096990000|2022-01-13 18:03:10|704.42|702.42|704.88|702.88|704.88|702.88|704.19|702.19|0
1642097000000|2022-01-13 18:03:20|705.11|703.11|705.45|703.45|705.57|703.57|705.11|703.11|0
1642097010000|2022-01-13 18:03:30|705.11|703.11|703.96|701.96|705.11|703.11|703.96|701.96|0
1642097020000|2022-01-13 18:03:40|703.74|701.74|703.51|701.51|703.74|701.74|703.51|701.51|0
1642097030000|2022-01-13 18:03:50|703.28|701.28|703.28|701.28|703.51|701.51|703.28|701.28|0
1642097040000|2022-01-13 18:04:00|703.51|701.51|706.72|704.72|706.72|704.72|703.51|701.51|0
1642097050000|2022-01-13 18:04:10|706.49|704.49|706.49|704.49|707.17|705.17|706.49|704.49|0
1642097060000|2022-01-13 18:04:20|706.03|704.03|705.57|703.57|706.03|704.03|705.11|703.11|0
1642097070000|2022-01-13 18:04:30|706.03|704.03|709.01|707.01|709.01|707.01|706.03|704.03|0
1642097080000|2022-01-13 18:04:40|708.78|706.78|708.09|706.09|708.78|706.78|708.09|706.09|0
1642097090000|2022-01-13 18:04:50|707.63|705.63|708.09|706.09|708.09|706.09|707.63|705.63|0
1642097100000|2022-01-13 18:05:00|707.17|705.17|707.86|705.86|707.86|705.86|707.17|705.17|0
1642097110000|2022-01-13 18:05:10|707.63|705.63|706.94|704.94|707.63|705.63|706.94|704.94|0
1642097120000|2022-01-13 18:05:20|707.4|705.4|707.4|705.4|707.4|705.4|707.4|705.4|0
1642097130000|2022-01-13 18:05:30|708.78|706.78|708.55|706.55|708.78|706.78|708.55|706.55|0
1642097140000|2022-01-13 18:05:40|708.32|706.32|709.47|707.47|709.47|707.47|708.32|706.32|0
1642097150000|2022-01-13 18:05:50|709.01|707.01|708.78|706.78|709.01|707.01|708.78|706.78|0
1642097160000|2022-01-13 18:06:00|708.55|706.55|709.24|707.24|709.24|707.24|707.63|705.63|0
1642097170000|2022-01-13 18:06:10|709.7|707.7|709.7|707.7|710.27|708.27|709.7|707.7|0
1642097180000|2022-01-13 18:06:20|709.47|707.47|710.84|708.84|710.84|708.84|709.47|707.47|0
1642097190000|2022-01-13 18:06:30|710.61|708.61|711.53|709.53|711.53|709.53|710.61|708.61|0
1642097200000|2022-01-13 18:06:40|711.76|709.76|711.76|709.76|711.99|709.99|711.76|709.76|0
1642097210000|2022-01-13 18:06:50|712.22|710.22|711.99|709.99|712.22|710.22|711.99|709.99|0
1642097220000|2022-01-13 18:07:00|711.76|709.76|712.22|710.22|712.22|710.22|711.53|709.53|0
1642097230000|2022-01-13 18:07:10|712.45|710.45|711.99|709.99|712.45|710.45|711.99|709.99|0
1642097240000|2022-01-13 18:07:20|712.45|710.45|713.6|711.6|713.6|711.6|712.45|710.45|0
1642097250000|2022-01-13 18:07:30|713.14|711.14|712.68|710.68|713.14|711.14|712.68|710.68|0
1642097260000|2022-01-13 18:07:40|712.91|710.91|712.68|710.68|712.91|710.91|712.45|710.45|0
1642097270000|2022-01-13 18:07:50|712.45|710.45|712.91|710.91|712.91|710.91|712.45|710.45|0
1642097280000|2022-01-13 18:08:00|712.56|710.56|713.6|711.6|713.6|711.6|712.56|710.56|0
1642097290000|2022-01-13 18:08:10|712.91|710.91|713.6|711.6|714.29|712.29|712.91|710.91|0
1642097300000|2022-01-13 18:08:20|713.14|711.14|713.14|711.14|713.37|711.37|713.14|711.14|0
1642097310000|2022-01-13 18:08:30|712.91|710.91|712.45|710.45|712.91|710.91|712.45|710.45|0
1642097320000|2022-01-13 18:08:40|712.22|710.22|713.37|711.37|713.6|711.6|712.22|710.22|0
1642097330000|2022-01-13 18:08:50|713.6|711.6|713.14|711.14|713.6|711.6|713.14|711.14|0
1642097340000|2022-01-13 18:09:00|713.37|711.37|713.37|711.37|713.6|711.6|713.37|711.37|0
1642097350000|2022-01-13 18:09:10|713.14|711.14|712.1|710.1|713.14|711.14|712.1|710.1|0
1642097360000|2022-01-13 18:09:20|712.22|710.22|712.45|710.45|712.45|710.45|712.22|710.22|0
1642097370000|2022-01-13 18:09:30|712.22|710.22|711.53|709.53|712.22|710.22|711.53|709.53|0
1642097380000|2022-01-13 18:09:40|711.3|709.3|710.84|708.84|711.53|709.53|710.84|708.84|0
1642097390000|2022-01-13 18:09:50|711.3|709.3|711.76|709.76|711.76|709.76|711.3|709.3|0
1642097400000|2022-01-13 18:10:00|711.53|709.53|711.53|709.53|711.53|709.53|711.3|709.3|0
1642097410000|2022-01-13 18:10:10|711.3|709.3|711.3|709.3|711.3|709.3|711.07|709.07|0
1642097420000|2022-01-13 18:10:20|711.99|709.99|712.91|710.91|712.91|710.91|711.99|709.99|0
1642097430000|2022-01-13 18:10:30|712.68|710.68|712.45|710.45|713.14|711.14|712.45|710.45|0
1642097440000|2022-01-13 18:10:40|711.99|709.99|711.76|709.76|711.99|709.99|711.76|709.76|0
1642097450000|2022-01-13 18:10:50|711.99|709.99|711.99|709.99|711.99|709.99|711.76|709.76|0
1642097460000|2022-01-13 18:11:00|711.76|709.76|711.76|709.76|711.99|709.99|711.76|709.76|0
1642097470000|2022-01-13 18:11:10|711.53|709.53|711.76|709.76|711.76|709.76|711.53|709.53|0
1642097480000|2022-01-13 18:11:20|711.99|709.99|711.99|709.99|712.45|710.45|711.99|709.99|0
1642097490000|2022-01-13 18:11:30|711.53|709.53|710.38|708.38|711.53|709.53|710.38|708.38|0
1642097500000|2022-01-13 18:11:40|710.61|708.61|710.84|708.84|710.84|708.84|710.61|708.61|0
1642097510000|2022-01-13 18:11:50|709.69|707.69|710.15|708.15|710.15|708.15|709.69|707.69|0
1642097520000|2022-01-13 18:12:00|709.92|707.92|709.69|707.69|709.92|707.92|709.46|707.46|0
1642097530000|2022-01-13 18:12:10|709.46|707.46|709.46|707.46|709.46|707.46|709.01|707.01|0
1642097540000|2022-01-13 18:12:20|709.23|707.23|710.26|708.26|710.26|708.26|709.23|707.23|0
1642097550000|2022-01-13 18:12:30|709.92|707.92|709.92|707.92|710.15|708.15|709.46|707.46|0
1642097560000|2022-01-13 18:12:40|710.15|708.15|709.23|707.23|710.15|708.15|709.23|707.23|0
1642097570000|2022-01-13 18:12:50|709.46|707.46|709|707|709.46|707.46|709|707|0
1642097580000|2022-01-13 18:13:00|709.46|707.46|709.23|707.23|709.46|707.46|709.12|707.12|0
1642097590000|2022-01-13 18:13:10|708.78|706.78|709|707|709|707|708.09|706.09|0
1642097600000|2022-01-13 18:13:20|708.55|706.55|708.55|706.55|708.55|706.55|708.32|706.32|0
1642097610000|2022-01-13 18:13:30|708.78|706.78|708.78|706.78|709|707|708.78|706.78|0
1642097620000|2022-01-13 18:13:40|708.55|706.55|708.2|706.2|708.55|706.55|708.2|706.2|0
1642097630000|2022-01-13 18:13:50|708.32|706.32|708.09|706.09|708.32|706.32|707.97|705.97|0
1642097640000|2022-01-13 18:14:00|709|707|709.92|707.92|709.92|707.92|708.77|706.77|0
1642097650000|2022-01-13 18:14:10|709.46|707.46|709.69|707.69|709.69|707.69|709.23|707.23|0
1642097660000|2022-01-13 18:14:20|709.46|707.46|709|707|709.46|707.46|709|707|0
1642097670000|2022-01-13 18:14:30|709.23|707.23|709.92|707.92|709.92|707.92|709.23|707.23|0
1642097680000|2022-01-13 18:14:40|710.15|708.15|710.26|708.26|710.61|708.61|710.15|708.15|0
1642097690000|2022-01-13 18:14:50|709.92|707.92|710.38|708.38|710.61|708.61|709.92|707.92|0
1642097700000|2022-01-13 18:15:00|710.84|708.84|709.92|707.92|710.84|708.84|709.92|707.92|0
1642097710000|2022-01-13 18:15:10|710.15|708.15|711.76|709.76|711.76|709.76|710.15|708.15|0
1642097720000|2022-01-13 18:15:20|712.33|710.33|712.45|710.45|712.45|710.45|712.22|710.22|0
1642097730000|2022-01-13 18:15:30|712.68|710.68|712.45|710.45|712.91|710.91|712.45|710.45|0
1642097740000|2022-01-13 18:15:40|712.22|710.22|711.99|709.99|712.22|710.22|711.99|709.99|0
1642097750000|2022-01-13 18:15:50|713.37|711.37|713.37|711.37|714.29|712.29|713.37|711.37|0
1642097760000|2022-01-13 18:16:00|713.14|711.14|712.22|710.22|713.14|711.14|712.22|710.22|0
1642097770000|2022-01-13 18:16:10|712.45|710.45|711.53|709.53|712.45|710.45|711.53|709.53|0
1642097780000|2022-01-13 18:16:20|710.84|708.84|711.18|709.18|711.18|709.18|710.61|708.61|0
1642097790000|2022-01-13 18:16:30|711.07|709.07|710.61|708.61|711.07|709.07|710.61|708.61|0
1642097800000|2022-01-13 18:16:40|710.38|708.38|710.84|708.84|711.07|709.07|710.38|708.38|0
1642097810000|2022-01-13 18:16:50|710.61|708.61|710.61|708.61|710.61|708.61|710.61|708.61|0
1642097820000|2022-01-13 18:17:00|710.84|708.84|709.92|707.92|710.84|708.84|709.92|707.92|0
1642097830000|2022-01-13 18:17:10|710.15|708.15|709.69|707.69|710.15|708.15|709.46|707.46|0
1642097840000|2022-01-13 18:17:20|709.92|707.92|710.15|708.15|710.15|708.15|709.69|707.69|0
1642097850000|2022-01-13 18:17:30|710.61|708.61|711.3|709.3|711.3|709.3|710.38|708.38|0
1642097860000|2022-01-13 18:17:40|711.07|709.07|710.61|708.61|711.07|709.07|710.61|708.61|0
1642097870000|2022-01-13 18:17:50|710.84|708.84|710.38|708.38|710.84|708.84|710.38|708.38|0
1642097880000|2022-01-13 18:18:00|710.15|708.15|710.15|708.15|710.38|708.38|710.15|708.15|0
1642097890000|2022-01-13 18:18:10|710.61|708.61|710.38|708.38|710.61|708.61|710.38|708.38|0
1642097900000|2022-01-13 18:18:20|710.61|708.61|710.38|708.38|710.61|708.61|710.38|708.38|0
1642097910000|2022-01-13 18:18:30|710.61|708.61|709.92|707.92|710.61|708.61|709.92|707.92|0
1642097920000|2022-01-13 18:18:40|709.69|707.69|709.69|707.69|709.92|707.92|709.69|707.69|0
1642097930000|2022-01-13 18:18:50|709.92|707.92|709.92|707.92|709.92|707.92|709.69|707.69|0
1642097940000|2022-01-13 18:19:00|710.61|708.61|711.07|709.07|711.3|709.3|710.61|708.61|0
1642097950000|2022-01-13 18:19:10|711.99|709.99|711.76|709.76|711.99|709.99|711.53|709.53|0
1642097960000|2022-01-13 18:19:20|711.99|709.99|711.3|709.3|711.99|709.99|711.3|709.3|0
1642097970000|2022-01-13 18:19:30|711.07|709.07|711.3|709.3|711.3|709.3|711.07|709.07|0
1642097980000|2022-01-13 18:19:40|711.07|709.07|711.53|709.53|711.53|709.53|711.07|709.07|0
1642097990000|2022-01-13 18:19:50|711.3|709.3|711.07|709.07|711.3|709.3|710.61|708.61|0
1642098000000|2022-01-13 18:20:00|711.3|709.3|711.53|709.53|711.53|709.53|711.3|709.3|0
1642098010000|2022-01-13 18:20:10|711.76|709.76|711.07|709.07|712.22|710.22|711.07|709.07|0
1642098020000|2022-01-13 18:20:20|710.84|708.84|710.38|708.38|710.84|708.84|710.38|708.38|0
1642098030000|2022-01-13 18:20:30|710.15|708.15|710.15|708.15|710.38|708.38|710.15|708.15|0
1642098040000|2022-01-13 18:20:40|709.69|707.69|711.76|709.76|711.76|709.76|709.69|707.69|0
1642098050000|2022-01-13 18:20:50|711.53|709.53|712.22|710.22|712.22|710.22|711.53|709.53|0
1642098060000|2022-01-13 18:21:00|711.99|709.99|713.59|711.59|713.59|711.59|711.99|709.99|0
1642098070000|2022-01-13 18:21:10|713.82|711.82|713.13|711.13|713.82|711.82|713.13|711.13|0
1642098080000|2022-01-13 18:21:20|712.9|710.9|712.9|710.9|712.9|710.9|712.9|710.9|0
1642098090000|2022-01-13 18:21:30|712.79|710.79|712.9|710.9|713.36|711.36|712.79|710.79|0
1642098100000|2022-01-13 18:21:40|714.28|712.28|715.43|713.43|715.89|713.89|714.28|712.28|0
1642098110000|2022-01-13 18:21:50|715.2|713.2|715.89|713.89|715.89|713.89|714.97|712.97|0
1642098120000|2022-01-13 18:22:00|716.35|714.35|715.2|713.2|716.35|714.35|715.2|713.2|0
1642098130000|2022-01-13 18:22:10|715.66|713.66|716.12|714.12|716.12|714.12|715.66|713.66|0
1642098140000|2022-01-13 18:22:20|716.35|714.35|716.35|714.35|716.35|714.35|715.66|713.66|0
1642098150000|2022-01-13 18:22:30|716.81|714.81|717.04|715.04|717.04|715.04|716.58|714.58|0
1642098160000|2022-01-13 18:22:40|717.27|715.27|716.81|714.81|717.27|715.27|716.81|714.81|0
1642098170000|2022-01-13 18:22:50|717.04|715.04|717.04|715.04|717.27|715.27|717.04|715.04|0
1642098180000|2022-01-13 18:23:00|716.81|714.81|716.69|714.69|716.81|714.81|716.46|714.46|0
1642098190000|2022-01-13 18:23:10|716.81|714.81|717.27|715.27|717.73|715.73|716.81|714.81|0
1642098200000|2022-01-13 18:23:20|717.5|715.5|717.5|715.5|717.5|715.5|717.5|715.5|0
1642098210000|2022-01-13 18:23:30|717.27|715.27|717.73|715.73|717.73|715.73|717.27|715.27|0
1642098220000|2022-01-13 18:23:40|717.96|715.96|717.73|715.73|717.96|715.96|717.73|715.73|0
1642098230000|2022-01-13 18:23:50|717.27|715.27|715.66|713.66|717.27|715.27|715.66|713.66|0
1642098240000|2022-01-13 18:24:00|715.2|713.2|715.2|713.2|715.2|713.2|715.2|713.2|0
1642098250000|2022-01-13 18:24:10|714.74|712.74|714.74|712.74|714.74|712.74|714.28|712.28|0
1642098260000|2022-01-13 18:24:20|714.97|712.97|714.74|712.74|715.2|713.2|714.74|712.74|0
1642098270000|2022-01-13 18:24:30|714.97|712.97|714.97|712.97|714.97|712.97|714.74|712.74|0
1642098280000|2022-01-13 18:24:40|715.2|713.2|716.12|714.12|716.12|714.12|715.2|713.2|0
1642098300000|2022-01-13 18:25:00|716.35|714.35|715.2|713.2|716.35|714.35|715.2|713.2|0
1642098310000|2022-01-13 18:25:10|715.43|713.43|716.35|714.35|716.35|714.35|715.43|713.43|0
1642098320000|2022-01-13 18:25:20|716.81|714.81|716.58|714.58|716.81|714.81|716.58|714.58|0
1642098330000|2022-01-13 18:25:30|716.35|714.35|716.35|714.35|716.35|714.35|716.12|714.12|0
1642098340000|2022-01-13 18:25:40|716.46|714.46|717.73|715.73|717.73|715.73|716.46|714.46|0
1642098350000|2022-01-13 18:25:50|717.5|715.5|716.69|714.69|717.5|715.5|716.69|714.69|0
1642098360000|2022-01-13 18:26:00|716.35|714.35|716.12|714.12|716.35|714.35|716.12|714.12|0
1642098370000|2022-01-13 18:26:10|715.43|713.43|714.97|712.97|715.43|713.43|714.97|712.97|0
1642098380000|2022-01-13 18:26:20|714.74|712.74|714.74|712.74|714.97|712.97|714.74|712.74|0
1642098390000|2022-01-13 18:26:30|714.97|712.97|715.2|713.2|715.2|713.2|714.97|712.97|0
1642098400000|2022-01-13 18:26:40|714.97|712.97|715.2|713.2|715.43|713.43|714.97|712.97|0
1642098410000|2022-01-13 18:26:50|714.97|712.97|714.74|712.74|715.2|713.2|714.74|712.74|0
1642098420000|2022-01-13 18:27:00|713.82|711.82|712.9|710.9|713.82|711.82|712.9|710.9|0
1642098430000|2022-01-13 18:27:10|712.44|710.44|711.98|709.98|712.44|710.44|711.98|709.98|0
1642098440000|2022-01-13 18:27:20|711.52|709.52|711.06|709.06|711.98|709.98|711.06|709.06|0
1642098450000|2022-01-13 18:27:30|711.52|709.52|711.98|709.98|711.98|709.98|711.52|709.52|0
1642098460000|2022-01-13 18:27:40|711.75|709.75|711.52|709.52|711.98|709.98|711.52|709.52|0
1642098470000|2022-01-13 18:27:50|711.75|709.75|711.52|709.52|711.75|709.75|711.52|709.52|0
1642098480000|2022-01-13 18:28:00|712.9|710.9|712.67|710.67|712.9|710.9|712.67|710.67|0
1642098490000|2022-01-13 18:28:10|712.44|710.44|713.13|711.13|713.36|711.36|712.44|710.44|0
1642098500000|2022-01-13 18:28:20|712.9|710.9|711.98|709.98|712.9|710.9|711.75|709.75|0
1642098510000|2022-01-13 18:28:30|712.67|710.67|712.44|710.44|712.67|710.67|712.44|710.44|0
1642098520000|2022-01-13 18:28:40|712.67|710.67|714.51|712.51|714.51|712.51|712.67|710.67|0
1642098530000|2022-01-13 18:28:50|715.2|713.2|715.66|713.66|715.66|713.66|715.2|713.2|0
1642098540000|2022-01-13 18:29:00|715.89|713.89|715.66|713.66|715.89|713.89|715.66|713.66|0
1642098550000|2022-01-13 18:29:10|715.89|713.89|714.97|712.97|716.35|714.35|714.97|712.97|0
1642098560000|2022-01-13 18:29:20|714.74|712.74|714.85|712.85|714.85|712.85|714.51|712.51|0
1642098570000|2022-01-13 18:29:30|714.74|712.74|714.97|712.97|714.97|712.97|714.74|712.74|0
1642098580000|2022-01-13 18:29:40|714.74|712.74|714.97|712.97|714.97|712.97|714.74|712.74|0
1642098590000|2022-01-13 18:29:50|715.66|713.66|714.97|712.97|715.66|713.66|714.97|712.97|0
1642098600000|2022-01-13 18:30:00|714.51|712.51|714.51|712.51|714.51|712.51|714.51|712.51|0
1642098610000|2022-01-13 18:30:10|714.28|712.28|713.36|711.36|714.28|712.28|713.13|711.13|0
1642098620000|2022-01-13 18:30:20|713.13|711.13|713.13|711.13|713.13|711.13|712.9|710.9|0
1642098630000|2022-01-13 18:30:30|712.9|710.9|713.13|711.13|713.13|711.13|712.9|710.9|0
1642098640000|2022-01-13 18:30:40|712.9|710.9|712.9|710.9|712.9|710.9|712.9|710.9|0
1642098650000|2022-01-13 18:30:50|712.67|710.67|713.13|711.13|713.13|711.13|712.67|710.67|0
1642098660000|2022-01-13 18:31:00|713.59|711.59|713.59|711.59|714.05|712.05|713.59|711.59|0
1642098670000|2022-01-13 18:31:10|713.82|711.82|712.44|710.44|713.82|711.82|712.44|710.44|0
1642098680000|2022-01-13 18:31:20|712.21|710.21|712.44|710.44|712.44|710.44|712.21|710.21|0
1642098690000|2022-01-13 18:31:30|712.21|710.21|711.98|709.98|712.21|710.21|711.75|709.75|0
1642098700000|2022-01-13 18:31:40|712.21|710.21|711.98|709.98|712.21|710.21|711.75|709.75|0
1642098710000|2022-01-13 18:31:50|711.75|709.75|711.29|709.29|711.98|709.98|711.29|709.29|0
1642098720000|2022-01-13 18:32:00|711.52|709.52|712.44|710.44|712.44|710.44|711.52|709.52|0
1642098730000|2022-01-13 18:32:10|712.21|710.21|713.13|711.13|713.13|711.13|712.21|710.21|0
1642098740000|2022-01-13 18:32:20|712.9|710.9|712.67|710.67|713.13|711.13|712.67|710.67|0
1642098750000|2022-01-13 18:32:30|712.44|710.44|712.21|710.21|712.44|710.44|712.09|710.09|0
1642098760000|2022-01-13 18:32:40|712.44|710.44|713.59|711.59|713.59|711.59|712.44|710.44|0
1642098770000|2022-01-13 18:32:50|713.24|711.24|713.13|711.13|713.24|711.24|712.9|710.9|0
1642098780000|2022-01-13 18:33:00|712.9|710.9|712.44|710.44|712.9|710.9|712.44|710.44|0
1642098790000|2022-01-13 18:33:10|712.21|710.21|712.21|710.21|712.44|710.44|712.21|710.21|0
1642098800000|2022-01-13 18:33:20|712.44|710.44|712.9|710.9|712.9|710.9|712.44|710.44|0
1642098810000|2022-01-13 18:33:30|712.67|710.67|711.98|709.98|712.67|710.67|711.98|709.98|0
1642098820000|2022-01-13 18:33:40|711.75|709.75|711.52|709.52|711.75|709.75|711.52|709.52|0
1642098830000|2022-01-13 18:33:50|711.06|709.06|711.29|709.29|711.29|709.29|711.06|709.06|0
1642098840000|2022-01-13 18:34:00|711.98|709.98|712.44|710.44|712.44|710.44|711.98|709.98|0
1642098850000|2022-01-13 18:34:10|712.21|710.21|711.75|709.75|712.21|710.21|711.75|709.75|0
1642098860000|2022-01-13 18:34:20|711.98|709.98|711.29|709.29|711.98|709.98|711.29|709.29|0
1642098870000|2022-01-13 18:34:30|711.52|709.52|711.75|709.75|711.75|709.75|711.52|709.52|0
1642098880000|2022-01-13 18:34:40|711.98|709.98|711.75|709.75|711.98|709.98|711.75|709.75|0
1642098890000|2022-01-13 18:34:50|711.98|709.98|711.52|709.52|711.98|709.98|711.52|709.52|0
1642098900000|2022-01-13 18:35:00|711.75|709.75|711.52|709.52|711.75|709.75|711.29|709.29|0
1642098910000|2022-01-13 18:35:10|712.21|710.21|711.98|709.98|712.21|710.21|711.52|709.52|0
1642098920000|2022-01-13 18:35:20|711.75|709.75|709.68|707.68|711.75|709.75|709.68|707.68|0
1642098930000|2022-01-13 18:35:30|709.91|707.91|709.45|707.45|709.91|707.91|709.45|707.45|0
1642098940000|2022-01-13 18:35:40|708.99|706.99|709.91|707.91|709.91|707.91|708.99|706.99|0
1642098950000|2022-01-13 18:35:50|710.14|708.14|710.37|708.37|710.37|708.37|709.91|707.91|0
1642098960000|2022-01-13 18:36:00|710.14|708.14|709.91|707.91|710.14|708.14|709.91|707.91|0
1642098970000|2022-01-13 18:36:10|710.14|708.14|709.22|707.22|710.14|708.14|709.22|707.22|0
1642098980000|2022-01-13 18:36:20|709.45|707.45|709.91|707.91|709.91|707.91|709.45|707.45|0
1642098990000|2022-01-13 18:36:30|709.45|707.45|708.76|706.76|709.45|707.45|708.76|706.76|0
1642099000000|2022-01-13 18:36:40|709.68|707.68|708.99|706.99|709.68|707.68|708.99|706.99|0
1642099010000|2022-01-13 18:36:50|708.54|706.54|708.99|706.99|709.22|707.22|708.54|706.54|0
1642099020000|2022-01-13 18:37:00|709.22|707.22|709.22|707.22|709.22|707.22|709.22|707.22|0
1642099030000|2022-01-13 18:37:10|708.99|706.99|709.91|707.91|709.91|707.91|708.99|706.99|0
1642099040000|2022-01-13 18:37:20|710.6|708.6|710.6|708.6|710.83|708.83|710.6|708.6|0
1642099050000|2022-01-13 18:37:30|710.37|708.37|710.14|708.14|710.37|708.37|710.14|708.14|0
1642099060000|2022-01-13 18:37:40|710.37|708.37|710.6|708.6|710.83|708.83|710.37|708.37|0
1642099070000|2022-01-13 18:37:50|710.37|708.37|710.14|708.14|710.37|708.37|710.14|708.14|0
1642099080000|2022-01-13 18:38:00|710.37|708.37|713.13|711.13|713.13|711.13|710.37|708.37|0
1642099090000|2022-01-13 18:38:10|713.82|711.82|713.59|711.59|713.82|711.82|713.59|711.59|0
1642099100000|2022-01-13 18:38:20|713.36|711.36|712.44|710.44|713.36|711.36|712.44|710.44|0
1642099110000|2022-01-13 18:38:30|712.9|710.9|712.67|710.67|712.9|710.9|712.67|710.67|0
1642099120000|2022-01-13 18:38:40|712.44|710.44|712.67|710.67|712.67|710.67|712.21|710.21|0
1642099130000|2022-01-13 18:38:50|712.44|710.44|712.44|710.44|712.44|710.44|712.44|710.44|0
1642099140000|2022-01-13 18:39:00|712.67|710.67|712.44|710.44|712.67|710.67|711.98|709.98|0
1642099150000|2022-01-13 18:39:10|712.21|710.21|711.75|709.75|712.21|710.21|711.75|709.75|0
1642099160000|2022-01-13 18:39:20|711.98|709.98|711.75|709.75|711.98|709.98|711.52|709.52|0
1642099170000|2022-01-13 18:39:30|711.98|709.98|711.75|709.75|712.21|710.21|711.75|709.75|0
1642099180000|2022-01-13 18:39:40|711.98|709.98|711.98|709.98|712.21|710.21|711.98|709.98|0
1642099190000|2022-01-13 18:39:50|712.21|710.21|712.67|710.67|712.67|710.67|712.21|710.21|0
1642099200000|2022-01-13 18:40:00|712.21|710.21|711.98|709.98|712.21|710.21|711.75|709.75|0
1642099210000|2022-01-13 18:40:10|711.52|709.52|710.83|708.83|711.52|709.52|710.83|708.83|0
1642099220000|2022-01-13 18:40:20|710.37|708.37|710.14|708.14|710.37|708.37|710.14|708.14|0
1642099230000|2022-01-13 18:40:30|710.37|708.37|710.37|708.37|710.6|708.6|710.37|708.37|0
1642099240000|2022-01-13 18:40:40|710.02|708.02|709.91|707.91|710.02|708.02|709.91|707.91|0
1642099250000|2022-01-13 18:40:50|709.68|707.68|709.45|707.45|709.68|707.68|709.45|707.45|0
1642099260000|2022-01-13 18:41:00|709.91|707.91|709.91|707.91|710.14|708.14|709.91|707.91|0
1642099270000|2022-01-13 18:41:10|710.14|708.14|709.91|707.91|710.37|708.37|709.91|707.91|0
1642099280000|2022-01-13 18:41:20|709.68|707.68|709.45|707.45|709.91|707.91|709.45|707.45|0
1642099290000|2022-01-13 18:41:30|709.22|707.22|709.56|707.56|709.91|707.91|709.22|707.22|0
1642099300000|2022-01-13 18:41:40|709.68|707.68|709.45|707.45|709.68|707.68|709.45|707.45|0
1642099310000|2022-01-13 18:41:50|709.22|707.22|708.99|706.99|709.22|707.22|708.99|706.99|0
1642099320000|2022-01-13 18:42:00|709.33|707.33|709.22|707.22|709.45|707.45|709.22|707.22|0
1642099330000|2022-01-13 18:42:10|708.99|706.99|709.91|707.91|709.91|707.91|708.99|706.99|0
1642099340000|2022-01-13 18:42:20|710.6|708.6|710.6|708.6|710.83|708.83|710.6|708.6|0
1642099350000|2022-01-13 18:42:30|710.83|708.83|710.6|708.6|710.83|708.83|710.6|708.6|0
1642099360000|2022-01-13 18:42:40|710.37|708.37|710.14|708.14|710.37|708.37|710.14|708.14|0
1642099370000|2022-01-13 18:42:50|710.37|708.37|709.68|707.68|710.37|708.37|709.68|707.68|0
1642099380000|2022-01-13 18:43:00|709.45|707.45|710.37|708.37|710.37|708.37|709.45|707.45|0
1642099390000|2022-01-13 18:43:10|709.91|707.91|709.91|707.91|709.91|707.91|709.91|707.91|0
1642099400000|2022-01-13 18:43:20|710.14|708.14|710.6|708.6|710.83|708.83|710.14|708.14|0
1642099410000|2022-01-13 18:43:30|710.37|708.37|710.83|708.83|710.83|708.83|710.37|708.37|0
1642099420000|2022-01-13 18:43:40|710.37|708.37|710.48|708.48|710.83|708.83|710.37|708.37|0
1642099430000|2022-01-13 18:43:50|710.37|708.37|709.68|707.68|710.37|708.37|709.68|707.68|0
1642099440000|2022-01-13 18:44:00|709.22|707.22|709.22|707.22|709.45|707.45|709.22|707.22|0
1642099450000|2022-01-13 18:44:10|708.99|706.99|708.99|706.99|708.99|706.99|708.99|706.99|0
1642099460000|2022-01-13 18:44:20|709.22|707.22|708.99|706.99|709.22|707.22|708.99|706.99|0
1642099470000|2022-01-13 18:44:30|708.87|706.87|708.99|706.99|708.99|706.99|708.87|706.87|0
1642099480000|2022-01-13 18:44:40|709.45|707.45|708.76|706.76|709.45|707.45|708.76|706.76|0
1642099490000|2022-01-13 18:44:50|709.22|707.22|709.68|707.68|709.68|707.68|709.22|707.22|0
1642099500000|2022-01-13 18:45:00|709.91|707.91|709.68|707.68|709.91|707.91|709.45|707.45|0
1642099510000|2022-01-13 18:45:10|710.14|708.14|710.6|708.6|710.6|708.6|709.91|707.91|0
1642099520000|2022-01-13 18:45:20|710.37|708.37|710.6|708.6|710.6|708.6|710.37|708.37|0
1642099530000|2022-01-13 18:45:30|711.06|709.06|711.06|709.06|711.06|709.06|710.6|708.6|0
1642099540000|2022-01-13 18:45:40|711.97|709.97|713.12|711.12|713.12|711.12|711.97|709.97|0
1642099550000|2022-01-13 18:45:50|713.35|711.35|712.89|710.89|713.35|711.35|712.89|710.89|0
1642099560000|2022-01-13 18:46:00|713.12|711.12|712.66|710.66|713.12|711.12|712.66|710.66|0
1642099570000|2022-01-13 18:46:10|711.74|709.74|712.2|710.2|712.2|710.2|711.51|709.51|0
1642099580000|2022-01-13 18:46:20|712.43|710.43|712.2|710.2|712.43|710.43|712.2|710.2|0
1642099590000|2022-01-13 18:46:30|711.97|709.97|712.2|710.2|712.2|710.2|711.97|709.97|0
1642099600000|2022-01-13 18:46:40|712.43|710.43|711.97|709.97|712.43|710.43|711.97|709.97|0
1642099610000|2022-01-13 18:46:50|712.2|710.2|711.74|709.74|712.43|710.43|711.74|709.74|0
1642099620000|2022-01-13 18:47:00|710.83|708.83|710.83|708.83|711.06|709.06|710.6|708.6|0
1642099630000|2022-01-13 18:47:10|710.6|708.6|710.83|708.83|710.83|708.83|710.6|708.6|0
1642099640000|2022-01-13 18:47:20|710.6|708.6|710.37|708.37|710.6|708.6|710.14|708.14|0
1642099650000|2022-01-13 18:47:30|710.14|708.14|710.37|708.37|710.37|708.37|710.14|708.14|0
1642099660000|2022-01-13 18:47:40|710.6|708.6|710.14|708.14|710.6|708.6|710.14|708.14|0
1642099670000|2022-01-13 18:47:50|710.6|708.6|711.05|709.05|711.05|709.05|710.6|708.6|0
1642099680000|2022-01-13 18:48:00|710.83|708.83|710.83|708.83|711.74|709.74|710.83|708.83|0
1642099690000|2022-01-13 18:48:10|711.05|709.05|711.05|709.05|711.28|709.28|711.05|709.05|0
1642099700000|2022-01-13 18:48:20|711.51|709.51|710.82|708.82|711.51|709.51|710.82|708.82|0
1642099710000|2022-01-13 18:48:30|711.05|709.05|711.97|709.97|711.97|709.97|711.05|709.05|0
1642099720000|2022-01-13 18:48:40|711.74|709.74|711.97|709.97|711.97|709.97|711.51|709.51|0
1642099730000|2022-01-13 18:48:50|712.2|710.2|712.89|710.89|712.89|710.89|712.2|710.2|0
1642099740000|2022-01-13 18:49:00|712.2|710.2|711.74|709.74|712.2|710.2|711.74|709.74|0
1642099750000|2022-01-13 18:49:10|711.51|709.51|711.74|709.74|711.74|709.74|711.28|709.28|0
1642099760000|2022-01-13 18:49:20|711.97|709.97|712.89|710.89|712.89|710.89|711.97|709.97|0
1642099770000|2022-01-13 18:49:30|712.66|710.66|712.66|710.66|712.66|710.66|712.66|710.66|0
1642099780000|2022-01-13 18:49:40|712.89|710.89|712.66|710.66|712.89|710.89|712.66|710.66|0
1642099790000|2022-01-13 18:49:50|712.77|710.77|712.66|710.66|712.77|710.77|712.66|710.66|0
1642099800000|2022-01-13 18:50:00|712.43|710.43|712.43|710.43|712.43|710.43|711.97|709.97|0
1642099810000|2022-01-13 18:50:10|712.2|710.2|711.28|709.28|712.2|710.2|711.28|709.28|0
1642099820000|2022-01-13 18:50:20|711.05|709.05|711.51|709.51|711.51|709.51|711.05|709.05|0
1642099830000|2022-01-13 18:50:30|711.28|709.28|711.05|709.05|711.28|709.28|711.05|709.05|0
1642099840000|2022-01-13 18:50:40|711.28|709.28|711.05|709.05|711.28|709.28|711.05|709.05|0
1642099850000|2022-01-13 18:50:50|711.16|709.16|711.16|709.16|711.16|709.16|711.16|709.16|0
1642099860000|2022-01-13 18:51:00|711.28|709.28|711.74|709.74|711.74|709.74|711.28|709.28|0
1642099870000|2022-01-13 18:51:10|711.51|709.51|711.28|709.28|711.51|709.51|711.28|709.28|0
1642099880000|2022-01-13 18:51:20|711.05|709.05|711.05|709.05|711.05|709.05|711.05|709.05|0
1642099890000|2022-01-13 18:51:30|711.28|709.28|711.28|709.28|711.28|709.28|711.28|709.28|0
1642099900000|2022-01-13 18:51:40|711.05|709.05|711.05|709.05|711.05|709.05|710.93|708.93|0
1642099910000|2022-01-13 18:51:50|710.82|708.82|710.59|708.59|710.82|708.82|710.59|708.59|0
1642099920000|2022-01-13 18:52:00|710.82|708.82|711.51|709.51|711.51|709.51|710.82|708.82|0
1642099930000|2022-01-13 18:52:10|711.05|709.05|710.82|708.82|711.05|709.05|710.82|708.82|0
1642099940000|2022-01-13 18:52:20|710.59|708.59|710.82|708.82|710.82|708.82|710.59|708.59|0
1642099950000|2022-01-13 18:52:30|711.51|709.51|711.28|709.28|711.51|709.51|711.28|709.28|0
1642099960000|2022-01-13 18:52:40|711.51|709.51|711.39|709.39|711.51|709.51|711.28|709.28|0
1642099970000|2022-01-13 18:52:50|711.28|709.28|711.05|709.05|711.28|709.28|711.05|709.05|0
1642099980000|2022-01-13 18:53:00|711.74|709.74|712.2|710.2|712.2|710.2|711.74|709.74|0
1642099990000|2022-01-13 18:53:10|711.97|709.97|712.66|710.66|712.66|710.66|711.74|709.74|0
1642100000000|2022-01-13 18:53:20|712.43|710.43|712.2|710.2|712.43|710.43|712.2|710.2|0
1642100010000|2022-01-13 18:53:30|711.74|709.74|711.28|709.28|711.74|709.74|711.28|709.28|0
1642100020000|2022-01-13 18:53:40|711.74|709.74|711.97|709.97|711.97|709.97|711.51|709.51|0
1642100030000|2022-01-13 18:53:50|712.2|710.2|711.74|709.74|712.2|710.2|711.74|709.74|0
1642100040000|2022-01-13 18:54:00|711.51|709.51|711.51|709.51|711.74|709.74|711.51|709.51|0
1642100050000|2022-01-13 18:54:10|711.74|709.74|711.97|709.97|711.97|709.97|711.74|709.74|0
1642100060000|2022-01-13 18:54:20|711.74|709.74|712.2|710.2|712.2|710.2|711.74|709.74|0
1642100070000|2022-01-13 18:54:30|712.66|710.66|713.35|711.35|713.35|711.35|712.66|710.66|0
1642100080000|2022-01-13 18:54:40|712.89|710.89|712.89|710.89|712.89|710.89|712.66|710.66|0
1642100090000|2022-01-13 18:54:50|713.12|711.12|712.89|710.89|713.12|711.12|712.89|710.89|0
1642100100000|2022-01-13 18:55:00|713.12|711.12|713.81|711.81|713.81|711.81|713.12|711.12|0
1642100110000|2022-01-13 18:55:10|713.58|711.58|713.23|711.23|713.58|711.58|712.89|710.89|0
1642100120000|2022-01-13 18:55:20|713.12|711.12|712.66|710.66|713.12|711.12|712.66|710.66|0
1642100130000|2022-01-13 18:55:30|712.89|710.89|713.58|711.58|713.81|711.81|712.89|710.89|0
1642100140000|2022-01-13 18:55:40|713.35|711.35|713.58|711.58|713.58|711.58|713.35|711.35|0
1642100150000|2022-01-13 18:55:50|713.35|711.35|713.58|711.58|713.58|711.58|713.35|711.35|0
1642100160000|2022-01-13 18:56:00|713.35|711.35|712.66|710.66|713.35|711.35|712.66|710.66|0
1642100170000|2022-01-13 18:56:10|712.89|710.89|713.12|711.12|713.12|711.12|712.89|710.89|0
1642100180000|2022-01-13 18:56:20|712.89|710.89|713.35|711.35|713.35|711.35|712.89|710.89|0
1642100190000|2022-01-13 18:56:30|713.12|711.12|713.35|711.35|713.35|711.35|713.12|711.12|0
1642100200000|2022-01-13 18:56:40|713.81|711.81|713.81|711.81|713.81|711.81|713.81|711.81|0
1642100210000|2022-01-13 18:56:50|714.5|712.5|714.27|712.27|714.5|712.5|714.27|712.27|0
1642100220000|2022-01-13 18:57:00|714.04|712.04|713.69|711.69|714.04|712.04|713.69|711.69|0
1642100230000|2022-01-13 18:57:10|714.04|712.04|712.89|710.89|714.04|712.04|712.89|710.89|0
1642100240000|2022-01-13 18:57:20|712.66|710.66|712.66|710.66|712.66|710.66|712.43|710.43|0
1642100250000|2022-01-13 18:57:30|712.89|710.89|712.89|710.89|712.89|710.89|712.66|710.66|0
1642100260000|2022-01-13 18:57:40|713.12|711.12|712.66|710.66|713.12|711.12|712.66|710.66|0
1642100270000|2022-01-13 18:57:50|712.89|710.89|712.89|710.89|712.89|710.89|712.66|710.66|0
1642100280000|2022-01-13 18:58:00|713.35|711.35|713.58|711.58|713.58|711.58|713.35|711.35|0
1642100290000|2022-01-13 18:58:10|713.81|711.81|714.27|712.27|714.27|712.27|713.81|711.81|0
1642100300000|2022-01-13 18:58:20|714.5|712.5|714.73|712.73|714.73|712.73|714.5|712.5|0
1642100310000|2022-01-13 18:58:30|714.5|712.5|714.5|712.5|714.5|712.5|714.04|712.04|0
1642100320000|2022-01-13 18:58:40|714.73|712.73|714.96|712.96|714.96|712.96|714.73|712.73|0
1642100330000|2022-01-13 18:58:50|714.73|712.73|716.34|714.34|716.34|714.34|714.73|712.73|0
1642100340000|2022-01-13 18:59:00|716.57|714.57|716.34|714.34|716.57|714.57|716.34|714.34|0
1642100350000|2022-01-13 18:59:10|716.11|714.11|715.42|713.42|716.11|714.11|715.42|713.42|0
1642100360000|2022-01-13 18:59:20|715.65|713.65|715.88|713.88|715.88|713.88|715.65|713.65|0
1642100370000|2022-01-13 18:59:30|715.65|713.65|716.11|714.11|716.11|714.11|715.65|713.65|0
1642100380000|2022-01-13 18:59:40|716.34|714.34|716.11|714.11|716.34|714.34|715.99|713.99|0
1642100390000|2022-01-13 18:59:50|716.57|714.57|716.34|714.34|716.57|714.57|716.34|714.34|0
1642100400000|2022-01-13 19:00:00|716.11|714.11|715.42|713.42|716.34|714.34|715.42|713.42|0
1642100410000|2022-01-13 19:00:10|715.19|713.19|714.96|712.96|715.19|713.19|714.73|712.73|0
1642100420000|2022-01-13 19:00:20|715.42|713.42|716.34|714.34|716.34|714.34|715.42|713.42|0
1642100430000|2022-01-13 19:00:30|716.8|714.8|716.8|714.8|716.8|714.8|716.34|714.34|0
1642100440000|2022-01-13 19:00:40|717.03|715.03|716.11|714.11|717.03|715.03|716.11|714.11|0
1642100450000|2022-01-13 19:00:50|716.34|714.34|716.57|714.57|716.57|714.57|716.11|714.11|0
1642100460000|2022-01-13 19:01:00|716.8|714.8|716.57|714.57|716.8|714.8|716.34|714.34|0
1642100470000|2022-01-13 19:01:10|717.03|715.03|717.49|715.49|717.49|715.49|717.03|715.03|0
1642100480000|2022-01-13 19:01:20|717.95|715.95|719.33|717.33|719.33|717.33|717.95|715.95|0
1642100490000|2022-01-13 19:01:30|719.1|717.1|718.87|716.87|719.56|717.56|718.87|716.87|0
1642100500000|2022-01-13 19:01:40|719.33|717.33|719.1|717.1|719.33|717.33|719.1|717.1|0
1642100510000|2022-01-13 19:01:50|719.33|717.33|719.21|717.21|719.33|717.33|719.21|717.21|0
1642100520000|2022-01-13 19:02:00|719.1|717.1|719.56|717.56|719.56|717.56|719.1|717.1|0
1642100530000|2022-01-13 19:02:10|720.02|718.02|719.9|717.9|720.02|718.02|719.56|717.56|0
1642100540000|2022-01-13 19:02:20|719.79|717.79|720.02|718.02|720.25|718.25|719.79|717.79|0
1642100550000|2022-01-13 19:02:30|720.48|718.48|719.79|717.79|720.48|718.48|719.79|717.79|0
1642100560000|2022-01-13 19:02:40|720.02|718.02|720.25|718.25|720.25|718.25|719.79|717.79|0
1642100570000|2022-01-13 19:02:50|720.48|718.48|720.48|718.48|721.17|719.17|720.48|718.48|0
1642100580000|2022-01-13 19:03:00|720.02|718.02|719.79|717.79|720.02|718.02|719.79|717.79|0
1642100590000|2022-01-13 19:03:10|720.02|718.02|720.25|718.25|720.25|718.25|719.79|717.79|0
1642100600000|2022-01-13 19:03:20|720.02|718.02|720.02|718.02|720.02|718.02|719.79|717.79|0
1642100610000|2022-01-13 19:03:30|719.79|717.79|719.79|717.79|719.79|717.79|719.56|717.56|0
1642100620000|2022-01-13 19:03:40|719.56|717.56|719.56|717.56|719.79|717.79|719.56|717.56|0
1642100630000|2022-01-13 19:03:50|719.79|717.79|719.79|717.79|719.79|717.79|719.79|717.79|0
1642100640000|2022-01-13 19:04:00|719.56|717.56|718.86|716.86|719.56|717.56|718.86|716.86|0
1642100650000|2022-01-13 19:04:10|718.63|716.63|718.63|716.63|718.63|716.63|718.63|716.63|0
1642100660000|2022-01-13 19:04:20|718.4|716.4|718.63|716.63|718.63|716.63|718.4|716.4|0
1642100670000|2022-01-13 19:04:30|718.4|716.4|718.4|716.4|718.63|716.63|718.4|716.4|0
1642100680000|2022-01-13 19:04:40|718.17|716.17|718.4|716.4|718.4|716.4|718.17|716.17|0
1642100690000|2022-01-13 19:04:50|718.86|716.86|719.09|717.09|719.09|717.09|718.63|716.63|0
1642100700000|2022-01-13 19:05:00|719.33|717.33|719.32|717.32|719.56|717.56|719.32|717.32|0
1642100720000|2022-01-13 19:05:20|718.86|716.86|718.63|716.63|719.09|717.09|718.63|716.63|0
1642100730000|2022-01-13 19:05:30|718.4|716.4|718.63|716.63|718.86|716.86|718.4|716.4|0
1642100740000|2022-01-13 19:05:40|718.86|716.86|718.63|716.63|718.86|716.86|718.63|716.63|0
1642100750000|2022-01-13 19:05:50|718.4|716.4|718.06|716.06|718.4|716.4|718.06|716.06|0
1642100760000|2022-01-13 19:06:00|717.83|715.83|717.14|715.14|717.83|715.83|717.14|715.14|0
1642100770000|2022-01-13 19:06:10|718.07|716.07|717.84|715.84|718.07|716.07|717.84|715.84|0
1642100780000|2022-01-13 19:06:20|716.46|714.46|716.69|714.69|716.92|714.92|716.46|714.46|0
1642100790000|2022-01-13 19:06:30|717.15|715.15|717.84|715.84|717.84|715.84|717.15|715.15|0
1642100800000|2022-01-13 19:06:40|717.61|715.61|717.84|715.84|717.84|715.84|717.61|715.61|0
1642100810000|2022-01-13 19:06:50|717.61|715.61|717.38|715.38|717.61|715.61|717.38|715.38|0
1642100820000|2022-01-13 19:07:00|716.92|714.92|716.46|714.46|716.92|714.92|716.46|714.46|0
1642100830000|2022-01-13 19:07:10|716.23|714.23|716.46|714.46|716.46|714.46|716.23|714.23|0
1642100840000|2022-01-13 19:07:20|716.23|714.23|716.23|714.23|716.23|714.23|716.23|714.23|0
1642100850000|2022-01-13 19:07:30|716|714|715.53|713.53|716|714|715.53|713.53|0
1642100860000|2022-01-13 19:07:40|715.3|713.3|715.3|713.3|715.3|713.3|715.3|713.3|0
1642100870000|2022-01-13 19:07:50|715.07|713.07|715.53|713.53|715.53|713.53|715.07|713.07|0
1642100880000|2022-01-13 19:08:00|715.3|713.3|715.18|713.18|715.3|713.3|715.18|713.18|0
1642100890000|2022-01-13 19:08:10|715.07|713.07|715.3|713.3|715.3|713.3|715.07|713.07|0
1642100900000|2022-01-13 19:08:20|715.53|713.53|715.53|713.53|715.76|713.76|715.53|713.53|0
1642100910000|2022-01-13 19:08:30|715.76|713.76|715.99|713.99|715.99|713.99|715.53|713.53|0
1642100920000|2022-01-13 19:08:40|716.23|714.23|715.76|713.76|716.23|714.23|715.76|713.76|0
1642100930000|2022-01-13 19:08:50|715.99|713.99|716.23|714.23|716.23|714.23|715.76|713.76|0
1642100940000|2022-01-13 19:09:00|715.99|713.99|716.69|714.69|716.69|714.69|715.76|713.76|0
1642100960000|2022-01-13 19:09:20|716.46|714.46|716.46|714.46|716.46|714.46|716.23|714.23|0
1642100970000|2022-01-13 19:09:30|716.69|714.69|716.69|714.69|716.69|714.69|716.69|714.69|0
1642100980000|2022-01-13 19:09:40|716.92|714.92|716.92|714.92|717.15|715.15|716.92|714.92|0
1642100990000|2022-01-13 19:09:50|716.69|714.69|716.92|714.92|716.92|714.92|716.69|714.69|0
1642101000000|2022-01-13 19:10:00|716.69|714.69|716.46|714.46|716.69|714.69|716.46|714.46|0
1642101010000|2022-01-13 19:10:10|716.57|714.57|716.22|714.22|716.57|714.57|716.22|714.22|0
1642101020000|2022-01-13 19:10:20|716.51|714.51|715.59|713.59|716.51|714.51|715.59|713.59|0
1642101030000|2022-01-13 19:10:30|715.36|713.36|715.82|713.82|715.82|713.82|715.36|713.36|0
1642101040000|2022-01-13 19:10:40|716.05|714.05|715.82|713.82|716.05|714.05|715.82|713.82|0
1642101050000|2022-01-13 19:10:50|715.59|713.59|715.59|713.59|715.59|713.59|715.36|713.36|0
1642101070000|2022-01-13 19:11:10|715.82|713.82|715.36|713.36|715.82|713.82|715.36|713.36|0
1642101080000|2022-01-13 19:11:20|715.59|713.59|715.36|713.36|715.82|713.82|715.36|713.36|0
1642101090000|2022-01-13 19:11:30|715.13|713.13|714.67|712.67|715.13|713.13|714.67|712.67|0
1642101100000|2022-01-13 19:11:40|714.9|712.9|715.36|713.36|715.36|713.36|714.9|712.9|0
1642101110000|2022-01-13 19:11:50|715.59|713.59|715.36|713.36|715.59|713.59|715.36|713.36|0
1642101120000|2022-01-13 19:12:00|715.59|713.59|715.36|713.36|715.82|713.82|715.36|713.36|0
1642101130000|2022-01-13 19:12:10|715.13|713.13|715.59|713.59|715.59|713.59|715.13|713.13|0
1642101140000|2022-01-13 19:12:20|715.36|713.36|715.36|713.36|715.36|713.36|715.36|713.36|0
1642101150000|2022-01-13 19:12:30|715.59|713.59|715.59|713.59|715.59|713.59|715.59|713.59|0
1642101160000|2022-01-13 19:12:40|715.36|713.36|715.36|713.36|715.36|713.36|715.13|713.13|0
1642101170000|2022-01-13 19:12:50|715.13|713.13|714.9|712.9|715.13|713.13|714.67|712.67|0
1642101180000|2022-01-13 19:13:00|714.43|712.43|714.2|712.2|714.43|712.43|714.2|712.2|0
1642101190000|2022-01-13 19:13:10|713.97|711.97|713.97|711.97|713.97|711.97|713.97|711.97|0
1642101200000|2022-01-13 19:13:20|714.2|712.2|714.66|712.66|714.66|712.66|714.2|712.2|0
1642101210000|2022-01-13 19:13:30|714.43|712.43|714.2|712.2|714.43|712.43|713.74|711.74|0
1642101220000|2022-01-13 19:13:40|713.97|711.97|713.74|711.74|713.97|711.97|713.74|711.74|0
1642101230000|2022-01-13 19:13:50|713.97|711.97|713.74|711.74|713.97|711.97|713.74|711.74|0
1642101240000|2022-01-13 19:14:00|713.85|711.85|713.74|711.74|713.85|711.85|713.74|711.74|0
1642101250000|2022-01-13 19:14:10|713.51|711.51|713.51|711.51|713.51|711.51|713.28|711.28|0
1642101260000|2022-01-13 19:14:20|713.28|711.28|713.28|711.28|713.28|711.28|713.28|711.28|0
1642101270000|2022-01-13 19:14:30|713.05|711.05|713.05|711.05|713.28|711.28|713.05|711.05|0
1642101280000|2022-01-13 19:14:40|712.82|710.82|712.93|710.93|712.93|710.93|712.82|710.82|0
1642101290000|2022-01-13 19:14:50|712.82|710.82|713.05|711.05|713.05|711.05|712.82|710.82|0
1642101300000|2022-01-13 19:15:00|713.51|711.51|714.2|712.2|714.2|712.2|713.51|711.51|0
1642101310000|2022-01-13 19:15:10|713.97|711.97|713.74|711.74|713.97|711.97|713.74|711.74|0
1642101320000|2022-01-13 19:15:20|713.51|711.51|713.28|711.28|713.51|711.51|713.28|711.28|0
1642101330000|2022-01-13 19:15:30|713.05|711.05|713.05|711.05|713.05|711.05|712.82|710.82|0
1642101340000|2022-01-13 19:15:40|712.59|710.59|712.59|710.59|712.59|710.59|712.36|710.36|0
1642101350000|2022-01-13 19:15:50|711.44|709.44|710.29|708.29|711.44|709.44|710.29|708.29|0
1642101360000|2022-01-13 19:16:00|710.98|708.98|710.75|708.75|710.98|708.98|710.52|708.52|0
1642101370000|2022-01-13 19:16:10|710.29|708.29|710.06|708.06|710.75|708.75|710.06|708.06|0
1642101380000|2022-01-13 19:16:20|709.83|707.83|708.91|706.91|709.83|707.83|708.91|706.91|0
1642101390000|2022-01-13 19:16:30|708.68|706.68|708.22|706.22|708.68|706.68|708.22|706.22|0
1642101400000|2022-01-13 19:16:40|708.68|706.68|707.76|705.76|708.68|706.68|707.76|705.76|0
1642101410000|2022-01-13 19:16:50|707.99|705.99|706.61|704.61|707.99|705.99|706.61|704.61|0
1642101420000|2022-01-13 19:17:00|706.84|704.84|707.07|705.07|707.53|705.53|706.84|704.84|0
1642101430000|2022-01-13 19:17:10|707.3|705.3|708.45|706.45|708.45|706.45|707.3|705.3|0
1642101440000|2022-01-13 19:17:20|708.68|706.68|707.99|705.99|708.68|706.68|707.99|705.99|0
1642101450000|2022-01-13 19:17:30|707.76|705.76|705.46|703.46|707.76|705.76|705.46|703.46|0
1642101460000|2022-01-13 19:17:40|706.38|704.38|706.38|704.38|706.61|704.61|706.15|704.15|0
1642101470000|2022-01-13 19:17:50|706.61|704.61|705.8|703.8|706.61|704.61|705.8|703.8|0
1642101480000|2022-01-13 19:18:00|705.46|703.46|705.23|703.23|705.46|703.46|705.23|703.23|0
1642101490000|2022-01-13 19:18:10|705.69|703.69|706.15|704.15|706.38|704.38|705.69|703.69|0
1642101500000|2022-01-13 19:18:20|705.69|703.69|705.46|703.46|705.69|703.69|705.23|703.23|0
1642101510000|2022-01-13 19:18:30|705.92|703.92|706.15|704.15|706.15|704.15|705.92|703.92|0
1642101520000|2022-01-13 19:18:40|706.61|704.61|706.15|704.15|706.84|704.84|706.15|704.15|0
1642101530000|2022-01-13 19:18:50|706.38|704.38|706.61|704.61|706.61|704.61|706.38|704.38|0
1642101540000|2022-01-13 19:19:00|707.3|705.3|706.84|704.84|707.3|705.3|706.84|704.84|0
1642101550000|2022-01-13 19:19:10|707.07|705.07|706.84|704.84|707.07|705.07|706.84|704.84|0
1642101560000|2022-01-13 19:19:20|707.07|705.07|707.07|705.07|707.07|705.07|707.07|705.07|0
1642101570000|2022-01-13 19:19:30|706.95|704.95|707.07|705.07|707.07|705.07|706.84|704.84|0
1642101580000|2022-01-13 19:19:40|706.84|704.84|707.3|705.3|707.3|705.3|706.84|704.84|0
1642101590000|2022-01-13 19:19:50|707.53|705.53|707.53|705.53|707.53|705.53|707.53|705.53|0
1642101600000|2022-01-13 19:20:00|707.76|705.76|707.53|705.53|707.76|705.76|707.3|705.3|0
1642101610000|2022-01-13 19:20:10|707.3|705.3|706.61|704.61|707.3|705.3|706.61|704.61|0
1642101620000|2022-01-13 19:20:20|706.84|704.84|706.84|704.84|706.84|704.84|706.72|704.72|0
1642101630000|2022-01-13 19:20:30|706.61|704.61|705.92|703.92|706.61|704.61|705.92|703.92|0
1642101640000|2022-01-13 19:20:40|706.15|704.15|706.38|704.38|706.38|704.38|706.15|704.15|0
1642101650000|2022-01-13 19:20:50|706.61|704.61|706.84|704.84|706.84|704.84|706.61|704.61|0
1642101660000|2022-01-13 19:21:00|706.38|704.38|706.61|704.61|706.61|704.61|706.38|704.38|0
1642101670000|2022-01-13 19:21:10|706.15|704.15|705.92|703.92|706.38|704.38|705.92|703.92|0
1642101680000|2022-01-13 19:21:20|705.69|703.69|705.69|703.69|705.69|703.69|705.46|703.46|0
1642101690000|2022-01-13 19:21:30|706.15|704.15|706.38|704.38|706.38|704.38|705.92|703.92|0
1642101700000|2022-01-13 19:21:40|706.15|704.15|707.07|705.07|707.07|705.07|706.15|704.15|0
1642101710000|2022-01-13 19:21:50|707.3|705.3|707.3|705.3|707.3|705.3|707.3|705.3|0
1642101720000|2022-01-13 19:22:00|707.07|705.07|707.3|705.3|707.3|705.3|706.84|704.84|0
1642101730000|2022-01-13 19:22:10|707.07|705.07|706.61|704.61|707.07|705.07|706.61|704.61|0
1642101740000|2022-01-13 19:22:20|706.84|704.84|706.61|704.61|706.84|704.84|706.61|704.61|0
1642101750000|2022-01-13 19:22:30|706.84|704.84|707.07|705.07|707.07|705.07|706.61|704.61|0
1642101760000|2022-01-13 19:22:40|707.3|705.3|707.07|705.07|707.3|705.3|707.07|705.07|0
1642101770000|2022-01-13 19:22:50|706.84|704.84|706.38|704.38|706.84|704.84|706.38|704.38|0
1642101780000|2022-01-13 19:23:00|706.61|704.61|706.61|704.61|706.61|704.61|706.38|704.38|0
1642101790000|2022-01-13 19:23:10|707.07|705.07|708.22|706.22|708.22|706.22|707.07|705.07|0
1642101800000|2022-01-13 19:23:20|707.76|705.76|707.3|705.3|707.76|705.76|707.3|705.3|0
1642101810000|2022-01-13 19:23:30|707.53|705.53|707.99|705.99|707.99|705.99|707.53|705.53|0
1642101820000|2022-01-13 19:23:40|707.76|705.76|707.76|705.76|707.76|705.76|707.76|705.76|0
1642101830000|2022-01-13 19:23:50|707.53|705.53|707.99|705.99|708.22|706.22|707.53|705.53|0
1642101840000|2022-01-13 19:24:00|708.91|706.91|708.22|706.22|708.91|706.91|708.22|706.22|0
1642101850000|2022-01-13 19:24:10|707.99|705.99|707.76|705.76|707.99|705.99|707.3|705.3|0
1642101860000|2022-01-13 19:24:20|707.99|705.99|708.22|706.22|708.22|706.22|707.99|705.99|0
1642101870000|2022-01-13 19:24:30|708.68|706.68|707.99|705.99|708.68|706.68|707.99|705.99|0
1642101880000|2022-01-13 19:24:40|707.53|705.53|707.76|705.76|707.76|705.76|707.53|705.53|0
1642101890000|2022-01-13 19:24:50|707.53|705.53|707.76|705.76|707.76|705.76|707.53|705.53|0
1642101900000|2022-01-13 19:25:00|707.41|705.41|707.3|705.3|707.53|705.53|707.07|705.07|0
1642101910000|2022-01-13 19:25:10|707.53|705.53|707.53|705.53|707.53|705.53|707.3|705.3|0
1642101920000|2022-01-13 19:25:20|707.99|705.99|707.53|705.53|707.99|705.99|707.53|705.53|0
1642101930000|2022-01-13 19:25:30|707.3|705.3|707.07|705.07|707.3|705.3|706.84|704.84|0
1642101940000|2022-01-13 19:25:40|706.84|704.84|706.15|704.15|706.84|704.84|706.15|704.15|0
1642101950000|2022-01-13 19:25:50|705.92|703.92|706.15|704.15|706.15|704.15|705.92|703.92|0
1642101960000|2022-01-13 19:26:00|706.61|704.61|706.15|704.15|706.84|704.84|706.15|704.15|0
1642101970000|2022-01-13 19:26:10|706.38|704.38|706.38|704.38|706.38|704.38|706.15|704.15|0
1642101980000|2022-01-13 19:26:20|707.07|705.07|707.29|705.29|707.29|705.29|707.07|705.07|0
1642101990000|2022-01-13 19:26:30|707.07|705.07|707.06|705.06|707.07|705.07|706.84|704.84|0
1642102000000|2022-01-13 19:26:40|706.38|704.38|706.61|704.61|706.61|704.61|706.38|704.38|0
1642102010000|2022-01-13 19:26:50|706.38|704.38|706.61|704.61|706.84|704.84|706.38|704.38|0
1642102020000|2022-01-13 19:27:00|706.38|704.38|706.61|704.61|706.83|704.83|706.38|704.38|0
1642102030000|2022-01-13 19:27:10|706.38|704.38|706.15|704.15|706.38|704.38|706.15|704.15|0
1642102040000|2022-01-13 19:27:20|705.92|703.92|705.92|703.92|705.92|703.92|705.92|703.92|0
1642102050000|2022-01-13 19:27:30|705.69|703.69|706.03|704.03|706.15|704.15|705.69|703.69|0
1642102060000|2022-01-13 19:27:40|705.92|703.92|705.69|703.69|706.15|704.15|705.69|703.69|0
1642102070000|2022-01-13 19:27:50|706.15|704.15|705.92|703.92|706.37|704.37|705.92|703.92|0
1642102080000|2022-01-13 19:28:00|705.69|703.69|705.92|703.92|705.92|703.92|705.69|703.69|0
1642102090000|2022-01-13 19:28:10|705.69|703.69|705.92|703.92|705.92|703.92|705.46|703.46|0
1642102100000|2022-01-13 19:28:20|705.69|703.69|705.92|703.92|705.92|703.92|705.69|703.69|0
1642102110000|2022-01-13 19:28:30|706.14|704.14|706.14|704.14|706.37|704.37|706.14|704.14|0
1642102120000|2022-01-13 19:28:40|706.37|704.37|706.37|704.37|706.6|704.6|706.37|704.37|0
1642102130000|2022-01-13 19:28:50|706.14|704.14|706.14|704.14|706.37|704.37|705.91|703.91|0
1642102140000|2022-01-13 19:29:00|705.91|703.91|706.6|704.6|706.6|704.6|705.91|703.91|0
1642102150000|2022-01-13 19:29:10|706.14|704.14|705.91|703.91|706.14|704.14|705.91|703.91|0
1642102160000|2022-01-13 19:29:20|706.14|704.14|705.44|703.44|706.37|704.37|705.44|703.44|0
1642102170000|2022-01-13 19:29:30|706.03|704.03|704.19|702.19|706.03|704.03|704.19|702.19|0
1642102180000|2022-01-13 19:29:40|704.42|702.42|704.42|702.42|704.42|702.42|703.96|701.96|0
1642102190000|2022-01-13 19:29:50|704.65|702.65|704.42|702.42|704.65|702.65|704.42|702.42|0
1642102200000|2022-01-13 19:30:00|703.96|701.96|703.5|701.5|703.96|701.96|703.5|701.5|0
1642102210000|2022-01-13 19:30:10|702.81|700.81|702.81|700.81|703.04|701.04|702.58|700.58|0
1642102220000|2022-01-13 19:30:20|703.04|701.04|703.04|701.04|703.27|701.27|703.04|701.04|0
1642102230000|2022-01-13 19:30:30|702.81|700.81|702.58|700.58|702.81|700.81|702.58|700.58|0
1642102240000|2022-01-13 19:30:40|702.81|700.81|702.81|700.81|702.81|700.81|702.81|700.81|0
1642102250000|2022-01-13 19:30:50|703.27|701.27|704.65|702.65|704.65|702.65|703.27|701.27|0
1642102260000|2022-01-13 19:31:00|705.11|703.11|704.19|702.19|705.11|703.11|704.19|702.19|0
1642102270000|2022-01-13 19:31:10|703.73|701.73|704.19|702.19|704.42|702.42|703.73|701.73|0
1642102280000|2022-01-13 19:31:20|704.42|702.42|704.42|702.42|704.65|702.65|704.19|702.19|0
1642102290000|2022-01-13 19:31:30|704.19|702.19|703.96|701.96|704.19|702.19|703.96|701.96|0
1642102300000|2022-01-13 19:31:40|703.27|701.27|703.04|701.04|703.27|701.27|702.58|700.58|0
1642102310000|2022-01-13 19:31:50|703.27|701.27|703.5|701.5|703.73|701.73|703.27|701.27|0
1642102320000|2022-01-13 19:32:00|703.04|701.04|701.89|699.89|703.04|701.04|701.89|699.89|0
1642102330000|2022-01-13 19:32:10|701.66|699.66|701.21|699.21|701.66|699.66|701.21|699.21|0
1642102340000|2022-01-13 19:32:20|700.98|698.98|701.21|699.21|701.21|699.21|700.52|698.52|0
1642102350000|2022-01-13 19:32:30|701.43|699.43|700.75|698.75|701.43|699.43|700.52|698.52|0
1642102360000|2022-01-13 19:32:40|700.29|698.29|700.29|698.29|700.52|698.52|700.06|698.06|0
1642102370000|2022-01-13 19:32:50|700.06|698.06|700.06|698.06|700.06|698.06|699.83|697.83|0
1642102380000|2022-01-13 19:33:00|699.83|697.83|700.29|698.29|700.29|698.29|699.83|697.83|0
1642102400000|2022-01-13 19:33:20|700.06|698.06|700.52|698.52|700.52|698.52|700.06|698.06|0
1642102410000|2022-01-13 19:33:30|700.98|698.98|701.66|699.66|701.66|699.66|700.98|698.98|0
1642102420000|2022-01-13 19:33:40|701.43|699.43|702.81|700.81|702.81|700.81|701.43|699.43|0
1642102430000|2022-01-13 19:33:50|703.04|701.04|703.27|701.27|703.5|701.5|703.04|701.04|0
1642102440000|2022-01-13 19:34:00|703.5|701.5|703.5|701.5|703.96|701.96|703.5|701.5|0
1642102450000|2022-01-13 19:34:10|703.04|701.04|703.96|701.96|703.96|701.96|702.81|700.81|0
1642102460000|2022-01-13 19:34:20|703.73|701.73|704.42|702.42|704.65|702.65|703.73|701.73|0
1642102470000|2022-01-13 19:34:30|705.11|703.11|704.65|702.65|705.11|703.11|704.42|702.42|0
1642102480000|2022-01-13 19:34:40|704.42|702.42|704.19|702.19|704.42|702.42|704.19|702.19|0
1642102490000|2022-01-13 19:34:50|704.42|702.42|704.65|702.65|704.65|702.65|704.42|702.42|0
1642102500000|2022-01-13 19:35:00|704.88|702.88|704.42|702.42|704.88|702.88|704.19|702.19|0
1642102510000|2022-01-13 19:35:10|704.88|702.88|705.11|703.11|705.11|703.11|704.88|702.88|0
1642102520000|2022-01-13 19:35:20|705.33|703.33|704.42|702.42|705.33|703.33|704.42|702.42|0
1642102530000|2022-01-13 19:35:30|704.19|702.19|702.58|700.58|704.19|702.19|702.58|700.58|0
1642102540000|2022-01-13 19:35:40|702.81|700.81|702.81|700.81|702.81|700.81|702.81|700.81|0
1642102550000|2022-01-13 19:35:50|703.04|701.04|703.96|701.96|703.96|701.96|703.04|701.04|0
1642102560000|2022-01-13 19:36:00|703.73|701.73|703.27|701.27|703.73|701.73|703.27|701.27|0
1642102570000|2022-01-13 19:36:10|703.5|701.5|702.81|700.81|703.5|701.5|702.81|700.81|0
1642102580000|2022-01-13 19:36:20|702.58|700.58|702.12|700.12|702.58|700.58|702.12|700.12|0
1642102590000|2022-01-13 19:36:30|702.35|700.35|702.35|700.35|702.35|700.35|702.12|700.12|0
1642102600000|2022-01-13 19:36:40|702.58|700.58|702.58|700.58|702.58|700.58|702.23|700.23|0
1642102610000|2022-01-13 19:36:50|703.04|701.04|702.58|700.58|703.04|701.04|702.58|700.58|0
1642102620000|2022-01-13 19:37:00|702.35|700.35|701.66|699.66|702.35|700.35|701.66|699.66|0
1642102630000|2022-01-13 19:37:10|702.12|700.12|701.89|699.89|702.12|700.12|701.66|699.66|0
1642102640000|2022-01-13 19:37:20|701.66|699.66|701.89|699.89|701.89|699.89|701.66|699.66|0
1642102650000|2022-01-13 19:37:30|702.12|700.12|701.89|699.89|702.12|700.12|701.89|699.89|0
1642102660000|2022-01-13 19:37:40|701.66|699.66|701.66|699.66|701.66|699.66|701.43|699.43|0
1642102670000|2022-01-13 19:37:50|702.12|700.12|702.35|700.35|702.35|700.35|702.12|700.12|0
1642102680000|2022-01-13 19:38:00|702.58|700.58|702.81|700.81|702.81|700.81|702.35|700.35|0
1642102690000|2022-01-13 19:38:10|702.58|700.58|702.12|700.12|702.58|700.58|702.12|700.12|0
1642102700000|2022-01-13 19:38:20|702.35|700.35|701.89|699.89|702.58|700.58|701.89|699.89|0
1642102710000|2022-01-13 19:38:30|701.66|699.66|701.2|699.2|701.66|699.66|700.97|698.97|0
1642102720000|2022-01-13 19:38:40|700.97|698.97|701.43|699.43|701.43|699.43|700.97|698.97|0
1642102730000|2022-01-13 19:38:50|701.66|699.66|701.2|699.2|701.66|699.66|701.2|699.2|0
1642102740000|2022-01-13 19:39:00|701.43|699.43|701.2|699.2|701.43|699.43|701.2|699.2|0
1642102750000|2022-01-13 19:39:10|701.43|699.43|701.66|699.66|701.89|699.89|701.43|699.43|0
1642102760000|2022-01-13 19:39:20|701.43|699.43|701.66|699.66|701.66|699.66|701.43|699.43|0
1642102770000|2022-01-13 19:39:30|701.43|699.43|701.2|699.2|701.43|699.43|701.2|699.2|0
1642102780000|2022-01-13 19:39:40|700.97|698.97|699.83|697.83|700.97|698.97|699.83|697.83|0
1642102790000|2022-01-13 19:39:50|698.91|696.91|698.68|696.68|698.91|696.91|698.68|696.68|0
1642102800000|2022-01-13 19:40:00|698.91|696.91|700.28|698.28|700.28|698.28|698.91|696.91|0
1642102810000|2022-01-13 19:40:10|700.51|698.51|701.43|699.43|701.43|699.43|700.51|698.51|0
1642102820000|2022-01-13 19:40:20|700.74|698.74|700.06|698.06|700.74|698.74|699.83|697.83|0
1642102830000|2022-01-13 19:40:30|699.83|697.83|700.74|698.74|700.74|698.74|699.83|697.83|0
1642102840000|2022-01-13 19:40:40|700.97|698.97|701.39|699.39|701.62|699.62|700.97|698.97|0
1642102850000|2022-01-13 19:40:50|701.62|699.62|701.62|699.62|702.31|700.31|701.62|699.62|0
1642102860000|2022-01-13 19:41:00|701.39|699.39|701.16|699.16|701.39|699.39|701.16|699.16|0
1642102870000|2022-01-13 19:41:10|700.93|698.93|700.93|698.93|700.93|698.93|700.47|698.47|0
1642102880000|2022-01-13 19:41:20|700.7|698.7|700.7|698.7|700.7|698.7|700.25|698.25|0
1642102890000|2022-01-13 19:41:30|700.47|698.47|699.1|697.1|700.47|698.47|699.1|697.1|0
1642102900000|2022-01-13 19:41:40|698.87|696.87|699.56|697.56|699.56|697.56|698.87|696.87|0
1642102910000|2022-01-13 19:41:50|699.33|697.33|699.33|697.33|699.56|697.56|699.33|697.33|0
1642102920000|2022-01-13 19:42:00|699.79|697.79|700.47|698.47|700.7|698.7|699.79|697.79|0
1642102930000|2022-01-13 19:42:10|700.25|698.25|700.25|698.25|700.25|698.25|700.02|698.02|0
1642102940000|2022-01-13 19:42:20|700.02|698.02|700.25|698.25|700.25|698.25|700.02|698.02|0
1642102950000|2022-01-13 19:42:30|700.02|698.02|700.25|698.25|700.25|698.25|699.79|697.79|0
1642102960000|2022-01-13 19:42:40|700.93|698.93|700.25|698.25|700.93|698.93|700.25|698.25|0
1642102970000|2022-01-13 19:42:50|700.47|698.47|700.85|698.85|700.85|698.85|700.47|698.47|0
1642102980000|2022-01-13 19:43:00|700.4|698.4|700.4|698.4|700.4|698.4|699.94|697.94|0
1642102990000|2022-01-13 19:43:10|700.17|698.17|700.4|698.4|700.4|698.4|699.94|697.94|0
1642103000000|2022-01-13 19:43:20|699.94|697.94|700.17|698.17|700.17|698.17|699.94|697.94|0
1642103010000|2022-01-13 19:43:30|699.94|697.94|701.31|699.31|701.31|699.31|699.94|697.94|0
1642103020000|2022-01-13 19:43:40|701.08|699.08|702.23|700.23|702.23|700.23|701.08|699.08|0
1642103030000|2022-01-13 19:43:50|702.46|700.46|703.14|701.14|703.14|701.14|702.46|700.46|0
1642103040000|2022-01-13 19:44:00|702.91|700.91|702.8|700.8|702.91|700.91|702.46|700.46|0
1642103050000|2022-01-13 19:44:10|702.46|700.46|702.46|700.46|702.46|700.46|702.23|700.23|0
1642103060000|2022-01-13 19:44:20|702.23|700.23|703.37|701.37|703.6|701.6|702.23|700.23|0
1642103070000|2022-01-13 19:44:30|703.48|701.48|703.6|701.6|703.83|701.83|703.48|701.48|0
1642103080000|2022-01-13 19:44:40|703.37|701.37|703.14|701.14|703.6|701.6|703.14|701.14|0
1642103090000|2022-01-13 19:44:50|702.91|700.91|702.91|700.91|703.14|701.14|702.91|700.91|0
1642103100000|2022-01-13 19:45:00|702.69|700.69|702.46|700.46|702.69|700.69|702.46|700.46|0
1642103110000|2022-01-13 19:45:10|702.69|700.69|702.68|700.68|702.69|700.69|702.46|700.46|0
1642103120000|2022-01-13 19:45:20|703.14|701.14|702.68|700.68|703.14|701.14|702.46|700.46|0
1642103130000|2022-01-13 19:45:30|702.91|700.91|703.14|701.14|703.14|701.14|702.91|700.91|0
1642103140000|2022-01-13 19:45:40|703.6|701.6|703.6|701.6|703.83|701.83|703.6|701.6|0
1642103150000|2022-01-13 19:45:50|703.83|701.83|704.52|702.52|704.52|702.52|703.83|701.83|0
1642103160000|2022-01-13 19:46:00|703.83|701.83|702.91|700.91|703.83|701.83|702.91|700.91|0
1642103170000|2022-01-13 19:46:10|702.68|700.68|701.77|699.77|702.91|700.91|701.77|699.77|0
1642103180000|2022-01-13 19:46:20|701.54|699.54|701.77|699.77|701.77|699.77|701.54|699.54|0
1642103190000|2022-01-13 19:46:30|701.54|699.54|700.85|698.85|701.54|699.54|700.85|698.85|0
1642103200000|2022-01-13 19:46:40|701.08|699.08|701.31|699.31|701.54|699.54|701.08|699.08|0
1642103210000|2022-01-13 19:46:50|701.54|699.54|701.54|699.54|701.54|699.54|701.54|699.54|0
1642103220000|2022-01-13 19:47:00|701.77|699.77|702|700|702|700|701.77|699.77|0
1642103230000|2022-01-13 19:47:10|700.85|698.85|700.39|698.39|700.85|698.85|700.39|698.39|0
1642103240000|2022-01-13 19:47:20|700.62|698.62|700.62|698.62|700.62|698.62|700.17|698.17|0
1642103250000|2022-01-13 19:47:30|700.39|698.39|700.39|698.39|700.62|698.62|700.39|698.39|0
1642103260000|2022-01-13 19:47:40|700.73|698.73|700.62|698.62|700.73|698.73|700.62|698.62|0
1642103270000|2022-01-13 19:47:50|700.73|698.73|700.62|698.62|700.73|698.73|700.62|698.62|0
1642103280000|2022-01-13 19:48:00|700.85|698.85|700.39|698.39|700.85|698.85|699.94|697.94|0
1642103290000|2022-01-13 19:48:10|700.62|698.62|701.31|699.31|701.31|699.31|700.62|698.62|0
1642103300000|2022-01-13 19:48:20|701.54|699.54|702.23|700.23|702.23|700.23|701.54|699.54|0
1642103310000|2022-01-13 19:48:30|702|700|701.77|699.77|702|700|701.77|699.77|0
1642103320000|2022-01-13 19:48:40|702|700|700.62|698.62|702|700|700.62|698.62|0
1642103330000|2022-01-13 19:48:50|700.85|698.85|700.62|698.62|700.85|698.85|700.62|698.62|0
1642103340000|2022-01-13 19:49:00|700.85|698.85|701.31|699.31|701.54|699.54|700.62|698.62|0
1642103350000|2022-01-13 19:49:10|701.08|699.08|701.08|699.08|701.08|699.08|700.85|698.85|0
1642103360000|2022-01-13 19:49:20|701.31|699.31|701.31|699.31|701.54|699.54|701.31|699.31|0
1642103370000|2022-01-13 19:49:30|701.54|699.54|701.54|699.54|702|700|701.54|699.54|0
1642103380000|2022-01-13 19:49:40|701.08|699.08|700.39|698.39|701.08|699.08|700.39|698.39|0
1642103390000|2022-01-13 19:49:50|699.71|697.71|699.93|697.93|699.94|697.94|699.71|697.71|0
1642103400000|2022-01-13 19:50:00|700.16|698.16|699.25|697.25|700.16|698.16|699.25|697.25|0
1642103410000|2022-01-13 19:50:10|699.02|697.02|699.02|697.02|699.25|697.25|699.02|697.02|0
1642103420000|2022-01-13 19:50:20|699.25|697.25|699.48|697.48|699.48|697.48|699.02|697.02|0
1642103430000|2022-01-13 19:50:30|699.93|697.93|699.71|697.71|700.16|698.16|699.71|697.71|0
1642103440000|2022-01-13 19:50:40|700.16|698.16|700.62|698.62|701.08|699.08|700.16|698.16|0
1642103450000|2022-01-13 19:50:50|700.85|698.85|700.62|698.62|700.85|698.85|700.62|698.62|0
1642103460000|2022-01-13 19:51:00|700.85|698.85|701.54|699.54|701.54|699.54|700.85|698.85|0
1642103470000|2022-01-13 19:51:10|701.31|699.31|702.68|700.68|702.68|700.68|701.31|699.31|0
1642103480000|2022-01-13 19:51:20|701.99|699.99|701.54|699.54|701.99|699.99|701.54|699.54|0
1642103490000|2022-01-13 19:51:30|701.77|699.77|701.99|699.99|702.22|700.22|701.77|699.77|0
1642103500000|2022-01-13 19:51:40|702.1|700.1|701.99|699.99|702.1|700.1|701.77|699.77|0
1642103510000|2022-01-13 19:51:50|702.22|700.22|702.68|700.68|702.68|700.68|702.22|700.22|0
1642103520000|2022-01-13 19:52:00|702.45|700.45|702.22|700.22|702.45|700.45|702.22|700.22|0
1642103530000|2022-01-13 19:52:10|703.37|701.37|702.68|700.68|703.37|701.37|702.68|700.68|0
1642103540000|2022-01-13 19:52:20|702.45|700.45|703.14|701.14|703.14|701.14|702.45|700.45|0
1642103550000|2022-01-13 19:52:30|703.25|701.25|703.14|701.14|703.25|701.25|703.14|701.14|0
1642103560000|2022-01-13 19:52:40|703.37|701.37|702.91|700.91|703.6|701.6|702.91|700.91|0
1642103570000|2022-01-13 19:52:50|703.14|701.14|703.37|701.37|703.6|701.6|703.14|701.14|0
1642103580000|2022-01-13 19:53:00|703.14|701.14|703.37|701.37|703.37|701.37|703.14|701.14|0
1642103590000|2022-01-13 19:53:10|702.91|700.91|702.45|700.45|702.91|700.91|702.45|700.45|0
1642103600000|2022-01-13 19:53:20|703.14|701.14|702.68|700.68|703.14|701.14|702.68|700.68|0
1642103610000|2022-01-13 19:53:30|702.91|700.91|703.37|701.37|703.37|701.37|702.68|700.68|0
1642103620000|2022-01-13 19:53:40|703.6|701.6|703.14|701.14|703.6|701.6|703.14|701.14|0
1642103630000|2022-01-13 19:53:50|703.6|701.6|703.37|701.37|703.6|701.6|703.37|701.37|0
1642103640000|2022-01-13 19:54:00|702.68|700.68|702.45|700.45|702.68|700.68|702.33|700.33|0
1642103650000|2022-01-13 19:54:10|702.22|700.22|702.22|700.22|702.22|700.22|701.99|699.99|0
1642103660000|2022-01-13 19:54:20|702.45|700.45|702.68|700.68|702.68|700.68|701.99|699.99|0
1642103670000|2022-01-13 19:54:30|702.45|700.45|702.45|700.45|702.68|700.68|702.45|700.45|0
1642103680000|2022-01-13 19:54:40|702.68|700.68|702.91|700.91|702.91|700.91|702.68|700.68|0
1642103690000|2022-01-13 19:54:50|702.68|700.68|702.91|700.91|702.91|700.91|702.68|700.68|0
1642103700000|2022-01-13 19:55:00|702.68|700.68|703.6|701.6|703.6|701.6|702.68|700.68|0
1642103710000|2022-01-13 19:55:10|703.83|701.83|705.08|703.08|705.08|703.08|703.83|701.83|0
1642103720000|2022-01-13 19:55:20|704.97|702.97|704.51|702.51|704.97|702.97|704.51|702.51|0
1642103730000|2022-01-13 19:55:30|704.28|702.28|705.66|703.66|705.66|703.66|704.28|702.28|0
1642103740000|2022-01-13 19:55:40|705.2|703.2|705.43|703.43|705.66|703.66|705.2|703.2|0
1642103750000|2022-01-13 19:55:50|705.66|703.66|705.89|703.89|705.89|703.89|705.43|703.43|0
1642103760000|2022-01-13 19:56:00|705.66|703.66|705.43|703.43|705.66|703.66|705.2|703.2|0
1642103770000|2022-01-13 19:56:10|705.66|703.66|705.66|703.66|705.89|703.89|705.66|703.66|0
1642103780000|2022-01-13 19:56:20|705.54|703.54|704.97|702.97|705.54|703.54|704.97|702.97|0
1642103790000|2022-01-13 19:56:30|704.51|702.51|704.51|702.51|704.51|702.51|704.51|702.51|0
1642103800000|2022-01-13 19:56:40|704.05|702.05|704.97|702.97|704.97|702.97|704.05|702.05|0
1642103810000|2022-01-13 19:56:50|705.66|703.66|705.66|703.66|705.66|703.66|705.43|703.43|0
1642103820000|2022-01-13 19:57:00|705.2|703.2|705.2|703.2|705.2|703.2|704.97|702.97|0
1642103830000|2022-01-13 19:57:10|704.97|702.97|705.2|703.2|705.2|703.2|704.97|702.97|0
1642103840000|2022-01-13 19:57:20|704.97|702.97|705.43|703.43|705.43|703.43|704.97|702.97|0
1642103850000|2022-01-13 19:57:30|705.66|703.66|705.43|703.43|705.66|703.66|705.43|703.43|0
1642103860000|2022-01-13 19:57:40|706.12|704.12|705.66|703.66|706.12|704.12|705.66|703.66|0
1642103870000|2022-01-13 19:57:50|705.43|703.43|704.97|702.97|705.43|703.43|704.97|702.97|0
1642103880000|2022-01-13 19:58:00|704.74|702.74|703.14|701.14|704.74|702.74|703.14|701.14|0
1642103890000|2022-01-13 19:58:10|702.91|700.91|703.82|701.82|703.82|701.82|702.91|700.91|0
1642103900000|2022-01-13 19:58:20|703.6|701.6|704.05|702.05|704.05|702.05|703.6|701.6|0
1642103910000|2022-01-13 19:58:30|703.82|701.82|704.39|702.39|704.74|702.74|703.82|701.82|0
1642103920000|2022-01-13 19:58:40|703.82|701.82|703.6|701.6|703.82|701.82|703.37|701.37|0
1642103930000|2022-01-13 19:58:50|703.37|701.37|703.37|701.37|703.6|701.6|703.37|701.37|0
1642103940000|2022-01-13 19:59:00|703.6|701.6|703.82|701.82|703.82|701.82|703.6|701.6|0
1642103950000|2022-01-13 19:59:10|704.05|702.05|703.82|701.82|704.05|702.05|703.82|701.82|0
1642103960000|2022-01-13 19:59:20|704.28|702.28|704.05|702.05|704.28|702.28|703.82|701.82|0
1642103970000|2022-01-13 19:59:30|704.28|702.28|704.28|702.28|704.51|702.51|704.28|702.28|0
1642103980000|2022-01-13 19:59:40|704.05|702.05|704.28|702.28|704.28|702.28|704.05|702.05|0
1642103990000|2022-01-13 19:59:50|704.05|702.05|704.05|702.05|704.05|702.05|704.05|702.05|0
1642104000000|2022-01-13 20:00:00|702.91|700.91|701.53|699.53|702.91|700.91|701.53|699.53|0
1642104010000|2022-01-13 20:00:10|701.07|699.07|702.22|700.22|702.22|700.22|701.07|699.07|0
1642104020000|2022-01-13 20:00:20|702.45|700.45|701.53|699.53|702.45|700.45|701.53|699.53|0
1642104030000|2022-01-13 20:00:30|701.76|699.76|701.3|699.3|701.76|699.76|700.85|698.85|0
1642104040000|2022-01-13 20:00:40|701.76|699.76|700.62|698.62|701.76|699.76|700.62|698.62|0
1642104050000|2022-01-13 20:00:50|700.85|698.85|700.85|698.85|700.85|698.85|700.85|698.85|0
1642104060000|2022-01-13 20:01:00|700.62|698.62|701.07|699.07|701.3|699.3|700.62|698.62|0
1642104070000|2022-01-13 20:01:10|701.3|699.3|701.76|699.76|701.87|699.87|701.3|699.3|0
1642104080000|2022-01-13 20:01:20|701.53|699.53|701.07|699.07|701.76|699.76|701.07|699.07|0
1642104090000|2022-01-13 20:01:30|701.3|699.3|700.39|698.39|701.3|699.3|700.39|698.39|0
1642104100000|2022-01-13 20:01:40|700.85|698.85|699.93|697.93|700.85|698.85|699.93|697.93|0
1642104110000|2022-01-13 20:01:50|699.7|697.7|699.47|697.47|699.93|697.93|699.47|697.47|0
1642104120000|2022-01-13 20:02:00|699.24|697.24|699.24|697.24|699.24|697.24|699.24|697.24|0
1642104130000|2022-01-13 20:02:10|699.47|697.47|699.24|697.24|699.7|697.7|699.24|697.24|0
1642104140000|2022-01-13 20:02:20|699.7|697.7|699.01|697.01|699.7|697.7|699.01|697.01|0
1642104150000|2022-01-13 20:02:30|696.96|694.96|695.35|693.35|696.96|694.96|695.35|693.35|0
1642104160000|2022-01-13 20:02:40|694.9|692.9|694.67|692.67|694.9|692.9|694.44|692.44|0
1642104170000|2022-01-13 20:02:50|694.55|692.55|694.9|692.9|694.9|692.9|694.55|692.55|0
1642104180000|2022-01-13 20:03:00|695.13|693.13|695.13|693.13|695.13|693.13|694.9|692.9|0
1642104190000|2022-01-13 20:03:10|694.67|692.67|694.21|692.21|694.67|692.67|694.21|692.21|0
1642104200000|2022-01-13 20:03:20|694.44|692.44|692.84|690.84|694.44|692.44|692.84|690.84|0
1642104210000|2022-01-13 20:03:30|692.61|690.61|692.84|690.84|693.07|691.07|692.61|690.61|0
1642104220000|2022-01-13 20:03:40|692.61|690.61|693.07|691.07|693.07|691.07|692.61|690.61|0
1642104230000|2022-01-13 20:03:50|692.84|690.84|692.84|690.84|693.07|691.07|692.84|690.84|0
1642104250000|2022-01-13 20:04:10|693.07|691.07|693.75|691.75|693.98|691.98|693.07|691.07|0
1642104260000|2022-01-13 20:04:20|693.98|691.98|694.21|692.21|694.21|692.21|693.98|691.98|0
1642104270000|2022-01-13 20:04:30|694.9|692.9|693.75|691.75|694.9|692.9|693.75|691.75|0
1642104280000|2022-01-13 20:04:40|693.53|691.53|693.75|691.75|693.75|691.75|693.53|691.53|0
1642104290000|2022-01-13 20:04:50|693.98|691.98|694.21|692.21|694.21|692.21|693.75|691.75|0
1642104300000|2022-01-13 20:05:00|695.13|693.13|695.13|693.13|696.04|694.04|695.13|693.13|0
1642104310000|2022-01-13 20:05:10|694.9|692.9|694.9|692.9|695.13|693.13|694.9|692.9|0
1642104320000|2022-01-13 20:05:20|695.35|693.35|695.58|693.58|695.58|693.58|695.13|693.13|0
1642104330000|2022-01-13 20:05:30|696.95|694.95|696.95|694.95|697.41|695.41|696.95|694.95|0
1642104340000|2022-01-13 20:05:40|697.18|695.18|697.41|695.41|697.41|695.41|696.95|694.95|0
1642104350000|2022-01-13 20:05:50|697.18|695.18|696.5|694.5|697.18|695.18|696.27|694.27|0
1642104360000|2022-01-13 20:06:00|696.27|694.27|696.04|694.04|696.27|694.27|695.81|693.81|0
1642104370000|2022-01-13 20:06:10|695.81|693.81|695.35|693.35|696.04|694.04|694.9|692.9|0
1642104380000|2022-01-13 20:06:20|694.9|692.9|695.58|693.58|695.81|693.81|694.9|692.9|0
1642104390000|2022-01-13 20:06:30|695.12|693.12|695.12|693.12|695.12|693.12|694.9|692.9|0
1642104400000|2022-01-13 20:06:40|694.67|692.67|694.21|692.21|694.67|692.67|694.21|692.21|0
1642104410000|2022-01-13 20:06:50|694.44|692.44|694.9|692.9|694.9|692.9|694.44|692.44|0
1642104420000|2022-01-13 20:07:00|694.67|692.67|694.9|692.9|694.9|692.9|694.67|692.67|0
1642104430000|2022-01-13 20:07:10|695.12|693.12|695.12|693.12|695.12|693.12|694.9|692.9|0
1642104440000|2022-01-13 20:07:20|694.9|692.9|694.67|692.67|694.9|692.9|694.67|692.67|0
1642104450000|2022-01-13 20:07:30|694.44|692.44|694.9|692.9|695.12|693.12|694.44|692.44|0
1642104460000|2022-01-13 20:07:40|695.58|693.58|695.12|693.12|695.58|693.58|695.12|693.12|0
1642104470000|2022-01-13 20:07:50|694.44|692.44|694.21|692.21|694.67|692.67|694.21|692.21|0
1642104480000|2022-01-13 20:08:00|694.44|692.44|694.21|692.21|694.44|692.44|694.21|692.21|0
1642104490000|2022-01-13 20:08:10|693.98|691.98|693.75|691.75|693.98|691.98|693.75|691.75|0
1642104500000|2022-01-13 20:08:20|693.52|691.52|693.3|691.3|693.52|691.52|693.07|691.07|0
1642104510000|2022-01-13 20:08:30|693.07|691.07|693.75|691.75|693.75|691.75|693.07|691.07|0
1642104520000|2022-01-13 20:08:40|693.52|691.52|693.75|691.75|693.75|691.75|693.3|691.3|0
1642104530000|2022-01-13 20:08:50|693.24|691.24|693.77|691.77|693.77|691.77|693.01|691.01|0
1642104540000|2022-01-13 20:09:00|693.55|691.55|693.77|691.77|693.77|691.77|693.32|691.32|0
1642104550000|2022-01-13 20:09:10|693.32|691.32|693.55|691.55|693.55|691.55|693.32|691.32|0
1642104560000|2022-01-13 20:09:20|693.32|691.32|693.63|691.63|693.63|691.63|693.32|691.32|0
1642104570000|2022-01-13 20:09:30|693.85|691.85|693.17|691.17|693.85|691.85|693.17|691.17|0
1642104580000|2022-01-13 20:09:40|692.94|690.94|693.4|691.4|693.4|691.4|692.94|690.94|0
1642104590000|2022-01-13 20:09:50|693.63|691.63|693.17|691.17|693.63|691.63|693.17|691.17|0
1642104600000|2022-01-13 20:10:00|692.94|690.94|692.94|690.94|693.17|691.17|692.94|690.94|0
1642104610000|2022-01-13 20:10:10|692.71|690.71|692.26|690.26|692.71|690.71|692.26|690.26|0
1642104620000|2022-01-13 20:10:20|692.71|690.71|693.17|691.17|693.17|691.17|692.71|690.71|0
1642104630000|2022-01-13 20:10:30|693.63|691.63|693.85|691.85|693.85|691.85|693.63|691.63|0
1642104640000|2022-01-13 20:10:40|693.63|691.63|693.4|691.4|693.85|691.85|693.4|691.4|0
1642104650000|2022-01-13 20:10:50|692.71|690.71|691.8|689.8|692.71|690.71|691.8|689.8|0
1642104660000|2022-01-13 20:11:00|691.34|689.34|692.03|690.03|692.03|690.03|691.34|689.34|0
1642104670000|2022-01-13 20:11:10|691.8|689.8|691.8|689.8|691.8|689.8|691.57|689.57|0
1642104680000|2022-01-13 20:11:20|691.57|689.57|691.8|689.8|691.8|689.8|691.34|689.34|0
1642104690000|2022-01-13 20:11:30|691.57|689.57|691.57|689.57|691.8|689.8|691.57|689.57|0
1642104700000|2022-01-13 20:11:40|691.34|689.34|691.34|689.34|691.57|689.57|691.34|689.34|0
1642104710000|2022-01-13 20:11:50|691.57|689.57|691.34|689.34|691.68|689.68|691.34|689.34|0
1642104720000|2022-01-13 20:12:00|691.12|689.12|691.34|689.34|691.34|689.34|690.89|688.89|0
1642104730000|2022-01-13 20:12:10|691.12|689.12|691.57|689.57|691.57|689.57|690.89|688.89|0
1642104740000|2022-01-13 20:12:20|692.03|690.03|691.8|689.8|692.26|690.26|691.8|689.8|0
1642104750000|2022-01-13 20:12:30|691.57|689.57|691.8|689.8|691.8|689.8|691.57|689.57|0
1642104760000|2022-01-13 20:12:40|692.26|690.26|692.03|690.03|692.48|690.48|692.03|690.03|0
1642104770000|2022-01-13 20:12:50|691.8|689.8|691.57|689.57|691.8|689.8|691.34|689.34|0
1642104780000|2022-01-13 20:13:00|691.34|689.34|691.34|689.34|691.57|689.57|691.34|689.34|0
1642104790000|2022-01-13 20:13:10|691.12|689.12|690.66|688.66|691.12|689.12|690.66|688.66|0
1642104800000|2022-01-13 20:13:20|690.43|688.43|689.29|687.29|690.43|688.43|688.84|686.84|0
1642104810000|2022-01-13 20:13:30|689.06|687.06|689.29|687.29|690.2|688.2|689.06|687.06|0
1642104820000|2022-01-13 20:13:40|689.98|687.98|689.52|687.52|689.98|687.98|689.52|687.52|0
1642104830000|2022-01-13 20:13:50|689.29|687.29|689.52|687.52|689.75|687.75|689.29|687.29|0
1642104840000|2022-01-13 20:14:00|689.29|687.29|689.29|687.29|689.75|687.75|689.06|687.06|0
1642104850000|2022-01-13 20:14:10|688.84|686.84|688.84|686.84|688.84|686.84|688.61|686.61|0
1642104860000|2022-01-13 20:14:20|688.61|686.61|688.61|686.61|688.84|686.84|688.61|686.61|0
1642104870000|2022-01-13 20:14:30|688.38|686.38|689.75|687.75|689.75|687.75|688.38|686.38|0
1642104880000|2022-01-13 20:14:40|689.97|687.97|690.66|688.66|691.11|689.11|689.97|687.97|0
1642104890000|2022-01-13 20:14:50|690.89|688.89|691.34|689.34|691.57|689.57|690.89|688.89|0
1642104900000|2022-01-13 20:15:00|691.11|689.11|689.97|687.97|691.11|689.11|689.97|687.97|0
1642104910000|2022-01-13 20:15:10|689.52|687.52|689.52|687.52|689.75|687.75|689.52|687.52|0
1642104920000|2022-01-13 20:15:20|689.29|687.29|689.29|687.29|689.52|687.52|689.06|687.06|0
1642104930000|2022-01-13 20:15:30|689.52|687.52|690.66|688.66|690.66|688.66|689.52|687.52|0
1642104940000|2022-01-13 20:15:40|690.43|688.43|691.8|689.8|691.8|689.8|690.43|688.43|0
1642104950000|2022-01-13 20:15:50|692.94|690.94|693.17|691.17|693.17|691.17|692.71|690.71|0
1642104960000|2022-01-13 20:16:00|693.39|691.39|693.17|691.17|693.39|691.39|692.48|690.48|0
1642104970000|2022-01-13 20:16:10|692.94|690.94|692.94|690.94|692.94|690.94|692.71|690.71|0
1642104980000|2022-01-13 20:16:20|692.71|690.71|692.48|690.48|692.94|690.94|692.48|690.48|0
1642104990000|2022-01-13 20:16:30|692.36|690.36|692.25|690.25|692.36|690.36|691.8|689.8|0
1642105000000|2022-01-13 20:16:40|690.89|688.89|690.43|688.43|690.89|688.89|690.43|688.43|0
1642105010000|2022-01-13 20:16:50|690.66|688.66|690.43|688.43|690.66|688.66|690.43|688.43|0
1642105020000|2022-01-13 20:17:00|690.66|688.66|690.43|688.43|690.66|688.66|690.2|688.2|0
1642105030000|2022-01-13 20:17:10|690.66|688.66|690.2|688.2|690.66|688.66|689.97|687.97|0
1642105040000|2022-01-13 20:17:20|690.89|688.89|691.11|689.11|691.11|689.11|690.66|688.66|0
1642105050000|2022-01-13 20:17:30|691.34|689.34|691.34|689.34|691.8|689.8|691.34|689.34|0
1642105060000|2022-01-13 20:17:40|691.8|689.8|692.25|690.25|692.71|690.71|691.8|689.8|0
1642105070000|2022-01-13 20:17:50|691.8|689.8|692.25|690.25|692.25|690.25|691.8|689.8|0
1642105080000|2022-01-13 20:18:00|693.62|691.62|692.25|690.25|693.62|691.62|692.02|690.02|0
1642105090000|2022-01-13 20:18:10|692.94|690.94|692.71|690.71|692.94|690.94|692.48|690.48|0
1642105100000|2022-01-13 20:18:20|692.94|690.94|692.82|690.82|692.94|690.94|692.71|690.71|0
1642105110000|2022-01-13 20:18:30|692.48|690.48|692.71|690.71|692.94|690.94|692.48|690.48|0
1642105120000|2022-01-13 20:18:40|692.94|690.94|693.85|691.85|693.85|691.85|692.94|690.94|0
1642105130000|2022-01-13 20:18:50|694.08|692.08|694.08|692.08|694.08|692.08|693.62|691.62|0
1642105140000|2022-01-13 20:19:00|694.53|692.53|694.08|692.08|694.53|692.53|693.85|691.85|0
1642105150000|2022-01-13 20:19:10|694.31|692.31|694.76|692.76|694.76|692.76|694.31|692.31|0
1642105160000|2022-01-13 20:19:20|694.99|692.99|694.99|692.99|695.22|693.22|694.76|692.76|0
1642105170000|2022-01-13 20:19:30|694.76|692.76|695.68|693.68|695.68|693.68|694.76|692.76|0
1642105180000|2022-01-13 20:19:40|695.45|693.45|694.76|692.76|695.56|693.56|694.76|692.76|0
1642105190000|2022-01-13 20:19:50|694.53|692.53|693.62|691.62|694.53|692.53|693.62|691.62|0
1642105200000|2022-01-13 20:20:00|693.39|691.39|693.62|691.62|693.62|691.62|693.39|691.39|0
1642105210000|2022-01-13 20:20:10|693.85|691.85|694.53|692.53|694.53|692.53|693.85|691.85|0
1642105220000|2022-01-13 20:20:20|694.76|692.76|694.08|692.08|694.76|692.76|694.08|692.08|0
1642105230000|2022-01-13 20:20:30|694.53|692.53|694.31|692.31|694.99|692.99|694.31|692.31|0
1642105240000|2022-01-13 20:20:40|693.85|691.85|693.39|691.39|693.85|691.85|693.16|691.16|0
1642105250000|2022-01-13 20:20:50|693.62|691.62|693.16|691.16|693.85|691.85|693.16|691.16|0
1642105260000|2022-01-13 20:21:00|692.48|690.48|692.71|690.71|692.71|690.71|692.02|690.02|0
1642105270000|2022-01-13 20:21:10|692.94|690.94|692.71|690.71|692.94|690.94|692.71|690.71|0
1642105280000|2022-01-13 20:21:20|692.94|690.94|692.71|690.71|692.94|690.94|692.71|690.71|0
1642105290000|2022-01-13 20:21:30|692.94|690.94|693.16|691.16|693.16|691.16|692.94|690.94|0
1642105300000|2022-01-13 20:21:40|693.62|691.62|694.08|692.08|694.08|692.08|693.39|691.39|0
1642105310000|2022-01-13 20:21:50|693.85|691.85|694.08|692.08|694.08|692.08|693.85|691.85|0
1642105320000|2022-01-13 20:22:00|693.39|691.39|693.16|691.16|693.39|691.39|692.94|690.94|0
1642105330000|2022-01-13 20:22:10|693.62|691.62|694.53|692.53|694.53|692.53|693.62|691.62|0
1642105340000|2022-01-13 20:22:20|694.3|692.3|693.62|691.62|694.3|692.3|693.62|691.62|0
1642105350000|2022-01-13 20:22:30|693.16|691.16|692.94|690.94|693.16|691.16|692.94|690.94|0
1642105360000|2022-01-13 20:22:40|692.71|690.71|692.48|690.48|692.71|690.71|692.25|690.25|0
1642105370000|2022-01-13 20:22:50|692.25|690.25|693.16|691.16|693.16|691.16|692.02|690.02|0
1642105380000|2022-01-13 20:23:00|692.93|690.93|692.71|690.71|692.93|690.93|692.71|690.71|0
1642105390000|2022-01-13 20:23:10|692.48|690.48|692.48|690.48|692.48|690.48|692.48|690.48|0
1642105400000|2022-01-13 20:23:20|692.25|690.25|691.79|689.79|692.25|690.25|691.57|689.57|0
1642105410000|2022-01-13 20:23:30|691.57|689.57|691.79|689.79|692.02|690.02|691.57|689.57|0
1642105420000|2022-01-13 20:23:40|692.02|690.02|692.02|690.02|692.02|690.02|691.79|689.79|0
1642105430000|2022-01-13 20:23:50|691.79|689.79|690.2|688.2|691.79|689.79|690.2|688.2|0
1642105440000|2022-01-13 20:24:00|690.43|688.43|689.74|687.74|690.65|688.65|689.74|687.74|0
1642105450000|2022-01-13 20:24:10|689.51|687.51|689.51|687.51|689.51|687.51|689.29|687.29|0
1642105460000|2022-01-13 20:24:20|689.06|687.06|688.38|686.38|689.06|687.06|688.15|686.15|0
1642105470000|2022-01-13 20:24:30|688.83|686.83|689.74|687.74|689.74|687.74|688.83|686.83|0
1642105480000|2022-01-13 20:24:40|689.97|687.97|690.2|688.2|690.2|688.2|689.97|687.97|0
1642105490000|2022-01-13 20:24:50|690.08|688.08|690.43|688.43|690.43|688.43|689.74|687.74|0
1642105500000|2022-01-13 20:25:00|689.97|687.97|689.06|687.06|689.97|687.97|689.06|687.06|0
1642105510000|2022-01-13 20:25:10|689.29|687.29|690.2|688.2|690.2|688.2|689.29|687.29|0
1642105520000|2022-01-13 20:25:20|691.79|689.79|691.57|689.57|692.02|690.02|691.57|689.57|0
1642105530000|2022-01-13 20:25:30|691.34|689.34|691.57|689.57|691.57|689.57|691.34|689.34|0
1642105540000|2022-01-13 20:25:40|691.79|689.79|691.79|689.79|692.02|690.02|691.79|689.79|0
1642105550000|2022-01-13 20:25:50|692.02|690.02|692.02|690.02|692.02|690.02|692.02|690.02|0
1642105560000|2022-01-13 20:26:00|691.34|689.34|690.65|688.65|691.56|689.56|690.65|688.65|0
1642105570000|2022-01-13 20:26:10|690.88|688.88|691.11|689.11|691.34|689.34|690.88|688.88|0
1642105580000|2022-01-13 20:26:20|690.65|688.65|690.88|688.88|690.88|688.88|690.2|688.2|0
1642105590000|2022-01-13 20:26:30|691.11|689.11|690.65|688.65|691.11|689.11|690.65|688.65|0
1642105600000|2022-01-13 20:26:40|690.88|688.88|690.88|688.88|690.88|688.88|690.65|688.65|0
1642105610000|2022-01-13 20:26:50|691.11|689.11|691.11|689.11|691.56|689.56|691.11|689.11|0
1642105620000|2022-01-13 20:27:00|691.56|689.56|690.88|688.88|691.56|689.56|690.88|688.88|0
1642105630000|2022-01-13 20:27:10|691.34|689.34|691.79|689.79|691.79|689.79|691.34|689.34|0
1642105640000|2022-01-13 20:27:20|692.02|690.02|692.02|690.02|692.02|690.02|691.79|689.79|0
1642105650000|2022-01-13 20:27:30|691.79|689.79|691.56|689.56|692.25|690.25|691.56|689.56|0
1642105660000|2022-01-13 20:27:40|691.34|689.34|691.11|689.11|691.34|689.34|691.11|689.11|0
1642105670000|2022-01-13 20:27:50|690.65|688.65|690.88|688.88|690.88|688.88|690.42|688.42|0
1642105680000|2022-01-13 20:28:00|691.11|689.11|691.79|689.79|691.79|689.79|690.88|688.88|0
1642105690000|2022-01-13 20:28:10|692.02|690.02|691.11|689.11|692.02|690.02|691.11|689.11|0
1642105700000|2022-01-13 20:28:20|690.88|688.88|691.56|689.56|691.56|689.56|690.88|688.88|0
1642105710000|2022-01-13 20:28:30|691.34|689.34|691.79|689.79|691.79|689.79|691.34|689.34|0
1642105720000|2022-01-13 20:28:40|692.48|690.48|692.7|690.7|692.7|690.7|692.25|690.25|0
1642105730000|2022-01-13 20:28:50|693.16|691.16|693.39|691.39|693.62|691.62|693.16|691.16|0
1642105740000|2022-01-13 20:29:00|693.62|691.62|693.16|691.16|693.62|691.62|693.16|691.16|0
1642105750000|2022-01-13 20:29:10|692.7|690.7|692.48|690.48|692.93|690.93|692.48|690.48|0
1642105760000|2022-01-13 20:29:20|692.25|690.25|692.7|690.7|692.7|690.7|692.25|690.25|0
1642105770000|2022-01-13 20:29:30|692.93|690.93|693.84|691.84|694.07|692.07|692.93|690.93|0
1642105780000|2022-01-13 20:29:40|694.07|692.07|693.39|691.39|694.07|692.07|693.39|691.39|0
1642105790000|2022-01-13 20:29:50|693.62|691.62|693.62|691.62|693.62|691.62|693.39|691.39|0
1642105800000|2022-01-13 20:30:00|694.53|692.53|694.76|692.76|694.76|692.76|694.07|692.07|0
1642105810000|2022-01-13 20:30:10|694.99|692.99|695.44|693.44|696.13|694.13|694.99|692.99|0
1642105820000|2022-01-13 20:30:20|695.9|693.9|696.58|694.58|696.81|694.81|695.9|693.9|0
1642105830000|2022-01-13 20:30:30|696.81|694.81|696.81|694.81|697.27|695.27|696.58|694.58|0
1642105840000|2022-01-13 20:30:40|696.58|694.58|696.81|694.81|696.81|694.81|696.58|694.58|0
1642105850000|2022-01-13 20:30:50|696.58|694.58|696.58|694.58|696.58|694.58|696.36|694.36|0
1642105860000|2022-01-13 20:31:00|697.04|695.04|696.36|694.36|697.04|695.04|696.36|694.36|0
1642105870000|2022-01-13 20:31:10|696.01|694.01|693.84|691.84|696.01|694.01|693.84|691.84|0
1642105880000|2022-01-13 20:31:20|694.53|692.53|694.53|692.53|694.53|692.53|694.3|692.3|0
1642105890000|2022-01-13 20:31:30|694.3|692.3|692.93|690.93|694.3|692.3|692.93|690.93|0
1642105900000|2022-01-13 20:31:40|693.16|691.16|693.84|691.84|693.84|691.84|693.16|691.16|0
1642105910000|2022-01-13 20:31:50|692.93|690.93|693.62|691.62|693.62|691.62|692.93|690.93|0
1642105920000|2022-01-13 20:32:00|694.07|692.07|693.16|691.16|694.07|692.07|692.93|690.93|0
1642105930000|2022-01-13 20:32:10|693.39|691.39|693.39|691.39|693.39|691.39|693.39|691.39|0
1642105940000|2022-01-13 20:32:20|693.16|691.16|691.79|689.79|693.16|691.16|691.79|689.79|0
1642105950000|2022-01-13 20:32:30|692.25|690.25|692.25|690.25|692.7|690.7|692.25|690.25|0
1642105960000|2022-01-13 20:32:40|692.7|690.7|692.93|690.93|692.93|690.93|692.25|690.25|0
1642105970000|2022-01-13 20:32:50|692.47|690.47|693.16|691.16|693.16|691.16|692.47|690.47|0
1642105980000|2022-01-13 20:33:00|693.39|691.39|694.3|692.3|694.3|692.3|693.16|691.16|0
1642105990000|2022-01-13 20:33:10|693.61|691.61|693.16|691.16|693.61|691.61|693.16|691.16|0
1642106000000|2022-01-13 20:33:20|693.39|691.39|692.47|690.47|693.39|691.39|692.47|690.47|0
1642106010000|2022-01-13 20:33:30|692.7|690.7|692.93|690.93|692.93|690.93|692.47|690.47|0
1642106020000|2022-01-13 20:33:40|692.7|690.7|692.93|690.93|692.93|690.93|692.47|690.47|0
1642106030000|2022-01-13 20:33:50|692.47|690.47|692.93|690.93|693.39|691.39|692.47|690.47|0
1642106040000|2022-01-13 20:34:00|693.16|691.16|693.61|691.61|694.3|692.3|693.16|691.16|0
1642106050000|2022-01-13 20:34:10|693.39|691.39|693.16|691.16|693.39|691.39|693.16|691.16|0
1642106060000|2022-01-13 20:34:20|693.61|691.61|694.07|692.07|694.07|692.07|693.61|691.61|0
1642106070000|2022-01-13 20:34:30|693.39|691.39|693.39|691.39|693.61|691.61|693.39|691.39|0
1642106080000|2022-01-13 20:34:40|693.61|691.61|693.16|691.16|693.61|691.61|693.16|691.16|0
1642106090000|2022-01-13 20:34:50|694.07|692.07|694.75|692.75|694.75|692.75|694.07|692.07|0
1642106100000|2022-01-13 20:35:00|693.61|691.61|693.39|691.39|693.61|691.61|692.47|690.47|0
1642106110000|2022-01-13 20:35:10|693.84|691.84|694.07|692.07|694.07|692.07|693.61|691.61|0
1642106120000|2022-01-13 20:35:20|693.84|691.84|693.39|691.39|693.84|691.84|693.39|691.39|0
1642106130000|2022-01-13 20:35:30|693.16|691.16|692.47|690.47|693.16|691.16|692.47|690.47|0
1642106140000|2022-01-13 20:35:40|692.24|690.24|691.56|689.56|692.24|690.24|691.56|689.56|0
1642106150000|2022-01-13 20:35:50|691.1|689.1|690.65|688.65|691.1|689.1|690.65|688.65|0
1642106160000|2022-01-13 20:36:00|689.96|687.96|690.19|688.19|690.19|688.19|689.96|687.96|0
1642106170000|2022-01-13 20:36:10|690.42|688.42|690.88|688.88|690.88|688.88|690.42|688.42|0
1642106180000|2022-01-13 20:36:20|690.65|688.65|690.65|688.65|690.65|688.65|690.42|688.42|0
1642106190000|2022-01-13 20:36:30|690.88|688.88|690.42|688.42|690.88|688.88|690.42|688.42|0
1642106200000|2022-01-13 20:36:40|690.19|688.19|691.33|689.33|691.33|689.33|690.19|688.19|0
1642106210000|2022-01-13 20:36:50|691.1|689.1|690.65|688.65|691.1|689.1|690.65|688.65|0
1642106220000|2022-01-13 20:37:00|690.88|688.88|690.96|688.96|690.96|688.96|690.42|688.42|0
1642106230000|2022-01-13 20:37:10|691.19|689.19|690.96|688.96|691.19|689.19|690.96|688.96|0
1642106240000|2022-01-13 20:37:20|690.05|688.05|690.28|688.28|690.28|688.28|689.82|687.82|0
1642106250000|2022-01-13 20:37:30|690.05|688.05|689.59|687.59|690.05|688.05|689.59|687.59|0
1642106260000|2022-01-13 20:37:40|689.14|687.14|688|686|689.14|687.14|688|686|0
1642106270000|2022-01-13 20:37:50|687.09|685.09|686.18|684.18|687.09|685.09|686.18|684.18|0
1642106280000|2022-01-13 20:38:00|687.09|685.09|687.09|685.09|687.55|685.55|687.09|685.09|0
1642106290000|2022-01-13 20:38:10|687.55|685.55|688.46|686.46|688.46|686.46|687.55|685.55|0
1642106300000|2022-01-13 20:38:20|688.23|686.23|687.77|685.77|688.23|686.23|687.77|685.77|0
1642106310000|2022-01-13 20:38:30|688|686|687.77|685.77|688|686|687.77|685.77|0
1642106320000|2022-01-13 20:38:40|687.54|685.54|686.86|684.86|687.54|685.54|686.86|684.86|0
1642106330000|2022-01-13 20:38:50|686.41|684.41|686.18|684.18|686.41|684.41|685.73|683.73|0
1642106340000|2022-01-13 20:39:00|685.95|683.95|685.5|683.5|685.95|683.95|685.5|683.5|0
1642106350000|2022-01-13 20:39:10|685.04|683.04|684.82|682.82|685.04|683.04|684.82|682.82|0
1642106360000|2022-01-13 20:39:20|684.59|682.59|684.82|682.82|684.82|682.82|684.36|682.36|0
1642106370000|2022-01-13 20:39:30|685.72|683.72|685.5|683.5|685.72|683.72|685.5|683.5|0
1642106380000|2022-01-13 20:39:40|685.27|683.27|685.04|683.04|685.27|683.27|684.82|682.82|0
1642106390000|2022-01-13 20:39:50|684.82|682.82|684.59|682.59|684.82|682.82|684.59|682.59|0
1642106400000|2022-01-13 20:40:00|686.41|684.41|685.72|683.72|686.63|684.63|685.72|683.72|0
1642106410000|2022-01-13 20:40:10|686.41|684.41|686.86|684.86|686.86|684.86|686.41|684.41|0
1642106420000|2022-01-13 20:40:20|686.63|684.63|686.63|684.63|686.86|684.86|686.63|684.63|0
1642106430000|2022-01-13 20:40:30|685.5|683.5|685.27|683.27|685.72|683.72|685.27|683.27|0
1642106440000|2022-01-13 20:40:40|685.5|683.5|685.27|683.27|685.5|683.5|685.27|683.27|0
1642106450000|2022-01-13 20:40:50|685.5|683.5|684.59|682.59|685.5|683.5|684.59|682.59|0
1642106460000|2022-01-13 20:41:00|684.81|682.81|684.81|682.81|684.81|682.81|684.59|682.59|0
1642106470000|2022-01-13 20:41:10|685.27|683.27|685.27|683.27|685.5|683.5|685.27|683.27|0
1642106480000|2022-01-13 20:41:20|684.59|682.59|685.27|683.27|685.27|683.27|684.59|682.59|0
1642106490000|2022-01-13 20:41:30|686.18|684.18|686.86|684.86|686.86|684.86|685.95|683.95|0
1642106500000|2022-01-13 20:41:40|687.09|685.09|687.77|685.77|687.77|685.77|686.86|684.86|0
1642106510000|2022-01-13 20:41:50|688|686|687.32|685.32|688|686|687.32|685.32|0
1642106520000|2022-01-13 20:42:00|687.54|685.54|688.23|686.23|688.23|686.23|687.54|685.54|0
1642106530000|2022-01-13 20:42:10|687.77|685.77|687.77|685.77|687.77|685.77|687.54|685.54|0
1642106540000|2022-01-13 20:42:20|688|686|686.41|684.41|688|686|686.41|684.41|0
1642106550000|2022-01-13 20:42:30|686.18|684.18|685.72|683.72|686.18|684.18|685.72|683.72|0
1642106560000|2022-01-13 20:42:40|686.18|684.18|686.18|684.18|686.41|684.41|685.95|683.95|0
1642106570000|2022-01-13 20:42:50|685.95|683.95|686.41|684.41|686.41|684.41|685.95|683.95|0
1642106580000|2022-01-13 20:43:00|687.32|685.32|686.41|684.41|687.32|685.32|686.41|684.41|0
1642106590000|2022-01-13 20:43:10|686.63|684.63|685.95|683.95|686.63|684.63|685.95|683.95|0
1642106600000|2022-01-13 20:43:20|686.18|684.18|685.95|683.95|686.63|684.63|685.95|683.95|0
1642106610000|2022-01-13 20:43:30|686.18|684.18|686.86|684.86|687.09|685.09|686.18|684.18|0
1642106620000|2022-01-13 20:43:40|686.63|684.63|686.63|684.63|686.63|684.63|686.4|684.4|0
1642106630000|2022-01-13 20:43:50|687.09|685.09|686.86|684.86|687.09|685.09|686.86|684.86|0
1642106640000|2022-01-13 20:44:00|686.4|684.4|686.4|684.4|686.63|684.63|686.4|684.4|0
1642106650000|2022-01-13 20:44:10|686.63|684.63|686.86|684.86|687.31|685.31|686.63|684.63|0
1642106660000|2022-01-13 20:44:20|685.72|683.72|685.72|683.72|685.72|683.72|685.72|683.72|0
1642106670000|2022-01-13 20:44:30|685.95|683.95|686.4|684.4|686.4|684.4|685.95|683.95|0
1642106680000|2022-01-13 20:44:40|686.18|684.18|685.49|683.49|686.18|684.18|685.27|683.27|0
1642106690000|2022-01-13 20:44:50|685.27|683.27|685.04|683.04|685.27|683.27|685.04|683.04|0
1642106700000|2022-01-13 20:45:00|684.13|682.13|683.68|681.68|684.36|682.36|683.68|681.68|0
1642106710000|2022-01-13 20:45:10|683.9|681.9|683.9|681.9|684.36|682.36|683.9|681.9|0
1642106720000|2022-01-13 20:45:20|684.13|682.13|684.13|682.13|684.81|682.81|684.13|682.13|0
1642106730000|2022-01-13 20:45:30|683.9|681.9|683.68|681.68|684.36|682.36|683.68|681.68|0
1642106740000|2022-01-13 20:45:40|683.9|681.9|684.13|682.13|684.13|682.13|683.9|681.9|0
1642106750000|2022-01-13 20:45:50|684.47|682.47|685.27|683.27|685.72|683.72|684.47|682.47|0
1642106760000|2022-01-13 20:46:00|684.81|682.81|685.27|683.27|685.72|683.72|684.81|682.81|0
1642106770000|2022-01-13 20:46:10|685.04|683.04|683.45|681.45|685.04|683.04|683.45|681.45|0
1642106780000|2022-01-13 20:46:20|682.77|680.77|682.54|680.54|682.77|680.77|682.54|680.54|0
1642106790000|2022-01-13 20:46:30|682.31|680.31|682.09|680.09|682.31|680.31|682.09|680.09|0
1642106800000|2022-01-13 20:46:40|682.54|680.54|681.86|679.86|682.54|680.54|681.86|679.86|0
1642106810000|2022-01-13 20:46:50|681.63|679.63|681.18|679.18|681.86|679.86|681.18|679.18|0
1642106820000|2022-01-13 20:47:00|680.95|678.95|681.86|679.86|682.09|680.09|680.95|678.95|0
1642106830000|2022-01-13 20:47:10|681.63|679.63|681.63|679.63|681.63|679.63|681.63|679.63|0
1642106840000|2022-01-13 20:47:20|681.86|679.86|682.31|680.31|682.31|680.31|681.86|679.86|0
1642106850000|2022-01-13 20:47:30|682.54|680.54|682.82|680.82|682.82|680.82|681.31|679.31|0
1642106860000|2022-01-13 20:47:40|682.36|680.36|681.91|679.91|683.04|681.04|681.91|679.91|0
1642106870000|2022-01-13 20:47:50|681.23|679.23|681.68|679.68|681.68|679.68|681.23|679.23|0
1642106880000|2022-01-13 20:48:00|681.23|679.23|681|679|681.23|679.23|681|679|0
1642106890000|2022-01-13 20:48:10|681.46|679.46|681.23|679.23|681.46|679.46|681.23|679.23|0
1642106900000|2022-01-13 20:48:20|681.11|679.11|680.55|678.55|681.11|679.11|680.55|678.55|0
1642106910000|2022-01-13 20:48:30|680.1|678.1|679.87|677.87|680.32|678.32|679.87|677.87|0
1642106920000|2022-01-13 20:48:40|680.1|678.1|680.55|678.55|680.55|678.55|680.1|678.1|0
1642106930000|2022-01-13 20:48:50|680.32|678.32|680.1|678.1|680.32|678.32|680.1|678.1|0
1642106940000|2022-01-13 20:49:00|679.87|677.87|679.87|677.87|680.1|678.1|679.87|677.87|0
1642106950000|2022-01-13 20:49:10|680.32|678.32|680.1|678.1|680.32|678.32|679.87|677.87|0
1642106960000|2022-01-13 20:49:20|679.87|677.87|678.96|676.96|679.87|677.87|678.96|676.96|0
1642106970000|2022-01-13 20:49:30|678.74|676.74|678.96|676.96|678.96|676.96|678.74|676.74|0
1642106980000|2022-01-13 20:49:40|678.74|676.74|678.28|676.28|678.96|676.96|678.28|676.28|0
1642106990000|2022-01-13 20:49:50|678.51|676.51|679.19|677.19|679.19|677.19|678.51|676.51|0
1642107000000|2022-01-13 20:50:00|679.42|677.42|677.15|675.15|679.42|677.42|677.15|675.15|0
1642107010000|2022-01-13 20:50:10|677.83|675.83|678.51|676.51|678.51|676.51|677.83|675.83|0
1642107020000|2022-01-13 20:50:20|677.83|675.83|676.02|674.02|677.83|675.83|676.02|674.02|0
1642107030000|2022-01-13 20:50:30|675.79|673.79|675.11|673.11|676.47|674.47|675.11|673.11|0
1642107040000|2022-01-13 20:50:40|674.66|672.66|674.21|672.21|674.66|672.66|674.21|672.21|0
1642107050000|2022-01-13 20:50:50|674.44|672.44|674.44|672.44|674.89|672.89|674.44|672.44|0
1642107060000|2022-01-13 20:51:00|674.21|672.21|674.21|672.21|674.21|672.21|674.21|672.21|0
1642107070000|2022-01-13 20:51:10|673.98|671.98|673.98|671.98|674.21|672.21|673.98|671.98|0
1642107080000|2022-01-13 20:51:20|674.44|672.44|674.66|672.66|674.66|672.66|674.21|672.21|0
1642107090000|2022-01-13 20:51:30|672.63|670.63|674.21|672.21|674.21|672.21|672.63|670.63|0
1642107100000|2022-01-13 20:51:40|674.44|672.44|673.76|671.76|674.44|672.44|672.85|670.85|0
1642107110000|2022-01-13 20:51:50|674.21|672.21|674.66|672.66|674.66|672.66|673.98|671.98|0
1642107120000|2022-01-13 20:52:00|676.02|674.02|676.47|674.47|676.47|674.47|675.79|673.79|0
1642107130000|2022-01-13 20:52:10|676.02|674.02|675.57|673.57|676.02|674.02|675.57|673.57|0
1642107140000|2022-01-13 20:52:20|674.89|672.89|674.66|672.66|674.89|672.89|674.66|672.66|0
1642107150000|2022-01-13 20:52:30|674.21|672.21|676.24|674.24|676.24|674.24|674.21|672.21|0
1642107160000|2022-01-13 20:52:40|676.47|674.47|676.24|674.24|676.92|674.92|676.24|674.24|0
1642107170000|2022-01-13 20:52:50|676.02|674.02|676.92|674.92|676.92|674.92|676.02|674.02|0
1642107180000|2022-01-13 20:53:00|676.7|674.7|677.15|675.15|677.15|675.15|676.47|674.47|0
1642107190000|2022-01-13 20:53:10|678.06|676.06|678.28|676.28|678.96|676.96|678.06|676.06|0
1642107200000|2022-01-13 20:53:20|678.51|676.51|678.05|676.05|678.51|676.51|677.83|675.83|0
1642107210000|2022-01-13 20:53:30|678.51|676.51|679.64|677.64|679.64|677.64|678.51|676.51|0
1642107220000|2022-01-13 20:53:40|678.05|676.05|679.64|677.64|679.64|677.64|678.05|676.05|0
1642107230000|2022-01-13 20:53:50|678.05|676.05|678.96|676.96|678.96|676.96|677.6|675.6|0
1642107240000|2022-01-13 20:54:00|678.05|676.05|677.83|675.83|678.51|676.51|677.83|675.83|0
1642107250000|2022-01-13 20:54:10|678.05|676.05|678.05|676.05|678.05|676.05|678.05|676.05|0
1642107260000|2022-01-13 20:54:20|678.16|676.16|678.28|676.28|679.19|677.19|678.16|676.16|0
1642107270000|2022-01-13 20:54:30|677.38|675.38|676.92|674.92|677.38|675.38|676.92|674.92|0
1642107280000|2022-01-13 20:54:40|675.11|673.11|674.43|672.43|675.11|673.11|674.43|672.43|0
1642107290000|2022-01-13 20:54:50|673.76|671.76|674.21|672.21|674.21|672.21|673.3|671.3|0
1642107300000|2022-01-13 20:55:00|673.3|671.3|673.76|671.76|673.76|671.76|673.08|671.08|0
1642107310000|2022-01-13 20:55:10|674.21|672.21|672.85|670.85|674.21|672.21|672.85|670.85|0
1642107320000|2022-01-13 20:55:20|673.08|671.08|671.5|669.5|673.08|671.08|671.5|669.5|0
1642107330000|2022-01-13 20:55:30|671.72|669.72|671.27|669.27|671.72|669.72|671.27|669.27|0
1642107340000|2022-01-13 20:55:40|670.59|668.59|671.49|669.49|671.49|669.49|670.37|668.37|0
1642107350000|2022-01-13 20:55:50|670.82|668.82|670.59|668.59|670.82|668.82|670.37|668.37|0
1642107360000|2022-01-13 20:56:00|670.37|668.37|672.4|670.4|672.4|670.4|670.37|668.37|0
1642107370000|2022-01-13 20:56:10|673.08|671.08|671.27|669.27|673.08|671.08|671.27|669.27|0
1642107380000|2022-01-13 20:56:20|671.72|669.72|672.4|670.4|672.4|670.4|671.72|669.72|0
1642107390000|2022-01-13 20:56:30|672.62|670.62|675.34|673.34|675.34|673.34|672.62|670.62|0
1642107400000|2022-01-13 20:56:40|675.11|673.11|676.69|674.69|676.69|674.69|675.11|673.11|0
1642107410000|2022-01-13 20:56:50|676.92|674.92|677.15|675.15|677.83|675.83|676.92|674.92|0
1642107420000|2022-01-13 20:57:00|676.47|674.47|676.92|674.92|677.15|675.15|676.47|674.47|0
1642107430000|2022-01-13 20:57:10|678.28|676.28|678.73|676.73|678.73|676.73|678.05|676.05|0
1642107440000|2022-01-13 20:57:20|679.64|677.64|680.77|678.77|680.77|678.77|679.64|677.64|0
1642107450000|2022-01-13 20:57:30|680.32|678.32|679.41|677.41|680.32|678.32|679.41|677.41|0
1642107460000|2022-01-13 20:57:40|679.86|677.86|679.86|677.86|680.09|678.09|679.41|677.41|0
1642107470000|2022-01-13 20:57:50|679.64|677.64|678.51|676.51|679.64|677.64|678.51|676.51|0
1642107480000|2022-01-13 20:58:00|678.05|676.05|678.73|676.73|678.73|676.73|677.83|675.83|0
1642107490000|2022-01-13 20:58:10|678.51|676.51|678.51|676.51|678.51|676.51|678.05|676.05|0
1642107500000|2022-01-13 20:58:20|677.6|675.6|677.6|675.6|677.6|675.6|677.6|675.6|0
1642107510000|2022-01-13 20:58:30|677.26|675.26|676.02|674.02|677.26|675.26|676.02|674.02|0
1642107520000|2022-01-13 20:58:40|675.79|673.79|675.79|673.79|675.79|673.79|675.56|673.56|0
1642107530000|2022-01-13 20:58:50|675.56|673.56|675.56|673.56|675.56|673.56|675.11|673.11|0
1642107540000|2022-01-13 20:59:00|674.21|672.21|674.21|672.21|674.21|672.21|673.98|671.98|0
1642107550000|2022-01-13 20:59:10|674.66|672.66|673.53|671.53|674.66|672.66|673.53|671.53|0
1642107560000|2022-01-13 20:59:20|673.3|671.3|673.98|671.98|674.43|672.43|673.3|671.3|0
1642107570000|2022-01-13 20:59:30|673.75|671.75|674.43|672.43|674.43|672.43|673.3|671.3|0
1642107580000|2022-01-13 20:59:40|674.88|672.88|675.34|673.34|676.24|674.24|674.88|672.88|0
1642107590000|2022-01-13 20:59:50|674.2|672.2|680.54|678.54|680.54|678.54|674.2|672.2|0
1642107600000|2022-01-13 21:00:00|681.9|679.9|681.9|679.9|681.9|679.9|681.9|679.9|0
1642107610000|2022-01-13 21:00:10|683.95|681.95|683.95|681.95|683.95|681.95|683.95|681.95|0
1642107620000|2022-01-13 21:00:20|682.13|680.13|682.13|680.13|682.36|680.36|682.13|680.13|0
1642107630000|2022-01-13 21:00:30|682.36|680.36|682.58|680.58|682.58|680.58|682.36|680.36|0
1642107640000|2022-01-13 21:00:40|682.13|680.13|682.13|680.13|682.13|680.13|682.13|680.13|0
1642107650000|2022-01-13 21:00:50|682.36|680.36|682.36|680.36|682.36|680.36|682.13|680.13|0
1642107670000|2022-01-13 21:01:10|682.58|680.58|682.36|680.36|682.58|680.58|682.36|680.36|0
1642107680000|2022-01-13 21:01:20|682.13|680.13|681.68|679.68|682.13|680.13|681.45|679.45|0
1642107690000|2022-01-13 21:01:30|681.22|679.22|681.22|679.22|681.45|679.45|681.22|679.22|0
1642107700000|2022-01-13 21:01:40|681|679|680.54|678.54|681|679|680.32|678.32|0
1642107710000|2022-01-13 21:01:50|680.32|678.32|680.32|678.32|680.54|678.54|680.32|678.32|0
1642107720000|2022-01-13 21:02:00|680.09|678.09|680.77|678.77|680.77|678.77|680.09|678.09|0
1642107730000|2022-01-13 21:02:10|680.32|678.32|680.54|678.54|680.77|678.77|680.32|678.32|0
1642107740000|2022-01-13 21:02:20|680.32|678.32|680.32|678.32|680.54|678.54|680.32|678.32|0
1642107750000|2022-01-13 21:02:30|680.09|678.09|680.09|678.09|680.32|678.32|680.09|678.09|0
1642107760000|2022-01-13 21:02:40|679.64|677.64|679.41|677.41|679.64|677.64|678.96|676.96|0
1642107770000|2022-01-13 21:02:50|679.18|677.18|679.18|677.18|679.18|677.18|679.18|677.18|0
1642107780000|2022-01-13 21:03:00|679.64|677.64|680.09|678.09|680.09|678.09|679.64|677.64|0
1642107790000|2022-01-13 21:03:10|680.32|678.32|681|679|681|679|680.32|678.32|0
1642107800000|2022-01-13 21:03:20|680.32|678.32|678.28|676.28|680.32|678.32|678.28|676.28|0
1642107810000|2022-01-13 21:03:30|677.14|675.14|676.92|674.92|677.14|675.14|676.69|674.69|0
1642107820000|2022-01-13 21:03:40|676.01|674.01|676.92|674.92|676.92|674.92|676.01|674.01|0
1642107830000|2022-01-13 21:03:50|678.03|676.03|678.48|676.48|678.48|676.48|678.03|676.03|0
1642107840000|2022-01-13 21:04:00|678.71|676.71|678.25|676.25|678.71|676.71|678.25|676.25|0
1642107850000|2022-01-13 21:04:10|678.48|676.48|678.03|676.03|678.48|676.48|678.03|676.03|0
1642107860000|2022-01-13 21:04:20|678.14|676.14|677.79|675.79|678.25|676.25|677.79|675.79|0
1642107870000|2022-01-13 21:04:30|677.56|675.56|676.43|674.43|677.56|675.56|676.43|674.43|0
1642107880000|2022-01-13 21:04:40|676.66|674.66|677.11|675.11|677.11|675.11|676.66|674.66|0
1642107890000|2022-01-13 21:04:50|677.34|675.34|677.56|675.56|677.56|675.56|677.34|675.34|0
1642107900000|2022-01-13 21:05:00|678.24|676.24|678.92|676.92|678.92|676.92|678.02|676.02|0
1642107910000|2022-01-13 21:05:10|679.15|677.15|678.47|676.47|679.15|677.15|678.24|676.24|0
1642107920000|2022-01-13 21:05:20|678.7|676.7|678.7|676.7|678.7|676.7|678.47|676.47|0
1642107930000|2022-01-13 21:05:30|678.47|676.47|679.38|677.38|679.38|677.38|678.47|676.47|0
1642107940000|2022-01-13 21:05:40|679.37|677.37|678.92|676.92|679.37|677.37|678.92|676.92|0
1642107950000|2022-01-13 21:05:50|678.7|676.7|678.35|676.35|678.7|676.7|678.35|676.35|0
1642107960000|2022-01-13 21:06:00|678.47|676.47|678.92|676.92|678.92|676.92|678.47|676.47|0
1642107970000|2022-01-13 21:06:10|679.37|677.37|678.92|676.92|679.37|677.37|678.92|676.92|0
1642107980000|2022-01-13 21:06:20|679.15|677.15|678.92|676.92|679.15|677.15|678.7|676.7|0
1642107990000|2022-01-13 21:06:30|678.69|676.69|678.92|676.92|678.92|676.92|678.69|676.69|0
1642108000000|2022-01-13 21:06:40|678.69|676.69|678.92|676.92|679.15|677.15|678.69|676.69|0
1642108010000|2022-01-13 21:06:50|679.15|677.15|678.92|676.92|679.15|677.15|678.92|676.92|0
1642108020000|2022-01-13 21:07:00|679.15|677.15|679.37|677.37|679.6|677.6|679.15|677.15|0
1642108030000|2022-01-13 21:07:10|679.15|677.15|678.92|676.92|679.15|677.15|678.92|676.92|0
1642108040000|2022-01-13 21:07:20|679.37|677.37|679.37|677.37|680.05|678.05|679.37|677.37|0
1642108050000|2022-01-13 21:07:30|679.15|677.15|678.47|676.47|679.15|677.15|678.47|676.47|0
1642108060000|2022-01-13 21:07:40|678.24|676.24|678.01|676.01|678.47|676.47|678.01|676.01|0
1642108070000|2022-01-13 21:07:50|677.79|675.79|677.79|675.79|677.79|675.79|677.56|675.56|0
1642108080000|2022-01-13 21:08:00|677.44|675.44|677.34|675.34|677.44|675.44|677.34|675.34|0
1642108090000|2022-01-13 21:08:10|677.11|675.11|677.79|675.79|677.79|675.79|677.11|675.11|0
1642108100000|2022-01-13 21:08:20|677.56|675.56|676.2|674.2|677.56|675.56|676.2|674.2|0
1642108110000|2022-01-13 21:08:30|675.98|673.98|676.2|674.2|676.2|674.2|675.98|673.98|0
1642108120000|2022-01-13 21:08:40|676.43|674.43|676.43|674.43|676.43|674.43|676.2|674.2|0
1642108130000|2022-01-13 21:08:50|676.2|674.2|676.54|674.54|676.54|674.54|676.2|674.2|0
1642108140000|2022-01-13 21:09:00|676.88|674.88|677.11|675.11|677.11|675.11|676.66|674.66|0
1642108150000|2022-01-13 21:09:10|677.33|675.33|677.56|675.56|677.79|675.79|677.33|675.33|0
1642108160000|2022-01-13 21:09:20|676.88|674.88|676.66|674.66|676.88|674.88|676.66|674.66|0
1642108180000|2022-01-13 21:09:40|676.43|674.43|676.66|674.66|676.66|674.66|676.43|674.43|0
1642108190000|2022-01-13 21:09:50|676.88|674.88|677.33|675.33|677.33|675.33|676.88|674.88|0
1642108200000|2022-01-13 21:10:00|677.56|675.56|678.01|676.01|678.01|676.01|677.56|675.56|0
1642108210000|2022-01-13 21:10:10|677.79|675.79|677.11|675.11|677.79|675.79|677.11|675.11|0
1642108220000|2022-01-13 21:10:20|676.88|674.88|677.11|675.11|677.11|675.11|676.88|674.88|0
1642108230000|2022-01-13 21:10:30|677.22|675.22|677.33|675.33|677.33|675.33|677.22|675.22|0
1642108240000|2022-01-13 21:10:40|677.56|675.56|677.33|675.33|677.56|675.56|677.11|675.11|0
1642108250000|2022-01-13 21:10:50|676.99|674.99|677.33|675.33|677.33|675.33|676.99|674.99|0
1642108260000|2022-01-13 21:11:00|677.11|675.11|677.11|675.11|677.11|675.11|677.11|675.11|0
1642108270000|2022-01-13 21:11:10|677.33|675.33|677.11|675.11|677.33|675.33|677.11|675.11|0
1642108280000|2022-01-13 21:11:20|677.33|675.33|677.33|675.33|677.33|675.33|677.11|675.11|0
1642108300000|2022-01-13 21:11:40|677.56|675.56|677.33|675.33|677.56|675.56|677.33|675.33|0
1642108310000|2022-01-13 21:11:50|676.88|674.88|676.88|674.88|676.88|674.88|676.88|674.88|0
1642108320000|2022-01-13 21:12:00|676.65|674.65|676.88|674.88|676.88|674.88|676.65|674.65|0
1642108330000|2022-01-13 21:12:10|676.65|674.65|676.65|674.65|676.76|674.76|676.65|674.65|0
1642108340000|2022-01-13 21:12:20|676.88|674.88|676.43|674.43|676.88|674.88|676.43|674.43|0
1642108350000|2022-01-13 21:12:30|676.2|674.2|675.75|673.75|676.2|674.2|675.75|673.75|0
1642108360000|2022-01-13 21:12:40|675.97|673.97|675.97|673.97|675.97|673.97|675.75|673.75|0
1642108370000|2022-01-13 21:12:50|676.2|674.2|675.97|673.97|676.2|674.2|675.97|673.97|0
1642108380000|2022-01-13 21:13:00|676.2|674.2|677.11|675.11|677.11|675.11|676.2|674.2|0
1642108390000|2022-01-13 21:13:10|676.88|674.88|677.11|675.11|677.11|675.11|676.88|674.88|0
1642108400000|2022-01-13 21:13:20|677.33|675.33|677.79|675.79|677.79|675.79|677.33|675.33|0
1642108410000|2022-01-13 21:13:30|677.89|675.89|678.24|676.24|678.24|676.24|677.89|675.89|0
1642108420000|2022-01-13 21:13:40|678.46|676.46|678.24|676.24|678.69|676.69|678.24|676.24|0
1642108430000|2022-01-13 21:13:50|678.01|676.01|678.46|676.46|678.46|676.46|678.01|676.01|0
1642108440000|2022-01-13 21:14:00|678.69|676.69|678.92|676.92|678.92|676.92|678.69|676.69|0
1642108450000|2022-01-13 21:14:10|679.37|677.37|679.14|677.14|679.82|677.82|679.14|677.14|0
1642108460000|2022-01-13 21:14:20|679.37|677.37|679.82|677.82|679.82|677.82|679.37|677.37|0
1642108470000|2022-01-13 21:14:30|680.28|678.28|680.05|678.05|680.28|678.28|679.82|677.82|0
1642108480000|2022-01-13 21:14:40|679.82|677.82|680.05|678.05|680.28|678.28|679.82|677.82|0
1642108490000|2022-01-13 21:14:50|679.6|677.6|678.92|676.92|679.6|677.6|678.92|676.92|0
1642108530000|2022-01-13 21:15:30|677.41|674.81|677.41|674.81|677.41|674.81|677.41|674.81|0
1642108540000|2022-01-13 21:15:40|677.63|675.03|677.63|675.03|677.63|675.03|677.63|675.03|0
1642108550000|2022-01-13 21:15:50|677.41|674.81|677.63|675.03|677.63|675.03|677.41|674.81|0
1642108560000|2022-01-13 21:16:00|678.08|675.48|678.54|675.94|678.54|675.94|678.08|675.48|0
1642108570000|2022-01-13 21:16:10|678.76|676.16|679.22|676.62|679.22|676.62|678.76|676.16|0
1642108580000|2022-01-13 21:16:20|679.44|676.84|678.99|676.39|679.44|676.84|678.99|676.39|0
1642108590000|2022-01-13 21:16:30|678.76|676.16|678.76|676.16|678.76|676.16|678.76|676.16|0
1642108600000|2022-01-13 21:16:40|678.54|675.94|678.54|675.94|678.54|675.94|678.31|675.71|0
1642108610000|2022-01-13 21:16:50|678.99|676.39|678.99|676.39|678.99|676.39|678.76|676.16|0
1642108620000|2022-01-13 21:17:00|678.87|676.27|678.99|676.39|678.99|676.39|678.87|676.27|0
1642108630000|2022-01-13 21:17:10|678.76|676.16|678.99|676.39|678.99|676.39|678.76|676.16|0
1642108640000|2022-01-13 21:17:20|679.22|676.62|679.22|676.62|679.22|676.62|679.22|676.62|0
1642108650000|2022-01-13 21:17:30|678.99|676.39|678.76|676.16|678.99|676.39|678.76|676.16|0
1642108660000|2022-01-13 21:17:40|678.99|676.39|678.99|676.39|678.99|676.39|678.99|676.39|0
1642108670000|2022-01-13 21:17:50|678.76|676.16|678.76|676.16|678.76|676.16|678.76|676.16|0
1642108680000|2022-01-13 21:18:00|678.54|675.94|678.54|675.94|678.54|675.94|678.54|675.94|0
1642108690000|2022-01-13 21:18:10|678.08|675.48|678.08|675.48|678.08|675.48|678.08|675.48|0
1642108700000|2022-01-13 21:18:20|678.19|675.59|678.19|675.59|678.19|675.59|678.19|675.59|0
1642108710000|2022-01-13 21:18:30|678.31|675.71|677.86|675.26|678.31|675.71|677.86|675.26|0
1642108720000|2022-01-13 21:18:40|677.63|675.03|677.18|674.58|677.63|675.03|677.18|674.58|0
1642108730000|2022-01-13 21:18:50|676.95|674.35|676.95|674.35|676.95|674.35|676.95|674.35|0
1642108740000|2022-01-13 21:19:00|676.83|674.23|676.95|674.35|676.95|674.35|676.83|674.23|0
1642108750000|2022-01-13 21:19:10|676.83|674.23|676.72|674.12|676.95|674.35|676.72|674.12|0
1642108770000|2022-01-13 21:19:30|676.83|674.23|676.95|674.35|676.95|674.35|676.83|674.23|0
1642108790000|2022-01-13 21:19:50|677.4|674.8|677.4|674.8|677.4|674.8|677.4|674.8|0
1642108800000|2022-01-13 21:20:00|677.86|675.26|677.86|675.26|677.86|675.26|677.86|675.26|0
1642108810000|2022-01-13 21:20:10|677.63|675.03|677.63|675.03|677.63|675.03|677.63|675.03|0
1642108820000|2022-01-13 21:20:20|677.4|674.8|677.4|674.8|677.4|674.8|677.4|674.8|0
1642108830000|2022-01-13 21:20:30|677.18|674.58|677.18|674.58|677.18|674.58|677.18|674.58|0
1642108840000|2022-01-13 21:20:40|677.4|674.8|677.18|674.58|677.4|674.8|677.18|674.58|0
1642108850000|2022-01-13 21:20:50|676.95|674.35|676.95|674.35|676.95|674.35|676.95|674.35|0
1642108860000|2022-01-13 21:21:00|677.18|674.58|677.4|674.8|677.4|674.8|677.18|674.58|0
1642108870000|2022-01-13 21:21:10|677.18|674.58|677.4|674.8|677.4|674.8|677.18|674.58|0
1642108880000|2022-01-13 21:21:20|677.63|675.03|677.63|675.03|677.63|675.03|677.63|675.03|0
1642108910000|2022-01-13 21:21:50|677.4|674.8|677.4|674.8|677.51|674.91|677.4|674.8|0
1642108920000|2022-01-13 21:22:00|677.18|674.58|676.72|674.12|677.18|674.58|676.72|674.12|0
1642108930000|2022-01-13 21:22:10|676.5|673.9|676.5|673.9|676.5|673.9|676.5|673.9|0
1642108940000|2022-01-13 21:22:20|676.72|674.12|676.95|674.35|676.95|674.35|676.72|674.12|0
1642108950000|2022-01-13 21:22:30|677.18|674.58|677.18|674.58|677.18|674.58|677.18|674.58|0
1642108960000|2022-01-13 21:22:40|677.4|674.8|677.4|674.8|677.4|674.8|677.4|674.8|0
1642108970000|2022-01-13 21:22:50|677.28|674.68|677.18|674.58|677.28|674.68|677.18|674.58|0
1642108980000|2022-01-13 21:23:00|677.17|674.57|676.95|674.35|677.17|674.57|676.95|674.35|0
1642109000000|2022-01-13 21:23:20|676.72|674.12|676.5|673.9|676.72|674.12|676.5|673.9|0
1642109030000|2022-01-13 21:23:50|676.6|674|676.72|674.12|676.72|674.12|676.6|674|0
1642109050000|2022-01-13 21:24:10|676.95|674.35|676.95|674.35|677.4|674.8|676.95|674.35|0
1642109080000|2022-01-13 21:24:40|676.6|674|676.72|674.12|676.72|674.12|676.6|674|0
1642109090000|2022-01-13 21:24:50|676.95|674.35|676.95|674.35|676.95|674.35|676.95|674.35|0
1642109100000|2022-01-13 21:25:00|677.17|674.57|677.63|675.03|677.63|675.03|677.17|674.57|0
1642109110000|2022-01-13 21:25:10|677.4|674.8|677.4|674.8|677.4|674.8|677.4|674.8|0
1642109120000|2022-01-13 21:25:20|677.51|674.91|677.63|675.03|677.63|675.03|677.51|674.91|0
1642109130000|2022-01-13 21:25:30|677.85|675.25|678.19|675.59|678.19|675.59|677.85|675.25|0
1642109140000|2022-01-13 21:25:40|677.85|675.25|677.85|675.25|677.85|675.25|677.85|675.25|0
1642109150000|2022-01-13 21:25:50|677.96|675.36|677.96|675.36|677.96|675.36|677.96|675.36|0
1642109160000|2022-01-13 21:26:00|677.63|675.03|677.4|674.8|677.63|675.03|677.4|674.8|0
1642109170000|2022-01-13 21:26:10|677.17|674.57|677.17|674.57|677.17|674.57|677.17|674.57|0
1642109180000|2022-01-13 21:26:20|676.95|674.35|676.72|674.12|676.95|674.35|676.6|674|0
1642109190000|2022-01-13 21:26:30|676.95|674.35|676.95|674.35|676.95|674.35|676.95|674.35|0
1642109220000|2022-01-13 21:27:00|677.17|674.57|677.17|674.57|677.17|674.57|677.17|674.57|0
1642109230000|2022-01-13 21:27:10|677.28|674.68|677.17|674.57|677.28|674.68|677.17|674.57|0
1642109240000|2022-01-13 21:27:20|677.28|674.68|676.95|674.35|677.28|674.68|676.95|674.35|0
1642109250000|2022-01-13 21:27:30|676.72|674.12|676.72|674.12|676.72|674.12|676.72|674.12|0
1642109260000|2022-01-13 21:27:40|676.49|673.89|676.49|673.89|676.49|673.89|676.38|673.78|0
1642109270000|2022-01-13 21:27:50|676.38|673.78|676.15|673.55|676.38|673.78|676.15|673.55|0
1642109280000|2022-01-13 21:28:00|675.81|673.21|675.59|672.99|675.81|673.21|675.59|672.99|0
1642109290000|2022-01-13 21:28:10|675.81|673.21|675.92|673.32|675.92|673.32|675.81|673.21|0
1642109300000|2022-01-13 21:28:20|675.81|673.21|676.04|673.44|676.04|673.44|675.81|673.21|0
1642109320000|2022-01-13 21:28:40|675.81|673.21|675.81|673.21|675.81|673.21|675.81|673.21|0
1642109330000|2022-01-13 21:28:50|675.7|673.1|675.7|673.1|675.7|673.1|675.7|673.1|0
1642109340000|2022-01-13 21:29:00|675.81|673.21|674.91|672.31|675.81|673.21|674.91|672.31|0
1642109350000|2022-01-13 21:29:10|674.68|672.08|674.23|671.63|674.68|672.08|674.23|671.63|0
1642109360000|2022-01-13 21:29:20|674.11|671.51|674.46|671.86|674.46|671.86|674.11|671.51|0
1642109370000|2022-01-13 21:29:30|674.68|672.08|675.36|672.76|675.36|672.76|674.68|672.08|0
1642109380000|2022-01-13 21:29:40|675.02|672.42|675.13|672.53|675.13|672.53|675.02|672.42|0
1642109390000|2022-01-13 21:29:50|675.02|672.42|674.91|672.31|675.02|672.42|674.91|672.31|0
1642109400000|2022-01-13 21:30:00|675.13|672.53|676.27|673.67|676.27|673.67|675.13|672.53|0
1642109410000|2022-01-13 21:30:10|676.04|673.44|675.24|672.64|676.04|673.44|675.24|672.64|0
1642109420000|2022-01-13 21:30:20|675.13|672.53|675.13|672.53|675.13|672.53|675.02|672.42|0
1642109430000|2022-01-13 21:30:30|674.91|672.31|675.13|672.53|675.13|672.53|674.91|672.31|0
1642109440000|2022-01-13 21:30:40|674.91|672.31|674.68|672.08|674.91|672.31|674.68|672.08|0
1642109450000|2022-01-13 21:30:50|674.23|671.63|674.23|671.63|674.23|671.63|674.23|671.63|0
1642109460000|2022-01-13 21:31:00|674.68|672.08|674.68|672.08|674.68|672.08|674.68|672.08|0
1642109470000|2022-01-13 21:31:10|674.46|671.86|674.46|671.86|674.46|671.86|674.34|671.74|0
1642109480000|2022-01-13 21:31:20|674.68|672.08|674.68|672.08|674.68|672.08|674.56|671.96|0
1642109490000|2022-01-13 21:31:30|674.79|672.19|675.59|672.99|675.59|672.99|674.79|672.19|0
1642109500000|2022-01-13 21:31:40|675.24|672.64|675.13|672.53|675.36|672.76|675.13|672.53|0
1642109510000|2022-01-13 21:31:50|675.36|672.76|675.81|673.21|675.81|673.21|675.36|672.76|0
1642109520000|2022-01-13 21:32:00|675.92|673.32|675.81|673.21|676.04|673.44|675.81|673.21|0
1642109530000|2022-01-13 21:32:10|676.04|673.44|676.04|673.44|676.04|673.44|676.04|673.44|0
1642109540000|2022-01-13 21:32:20|676.49|673.89|676.72|674.12|676.72|674.12|676.49|673.89|0
1642109550000|2022-01-13 21:32:30|676.94|674.34|676.94|674.34|677.17|674.57|676.94|674.34|0
1642109560000|2022-01-13 21:32:40|676.72|674.12|676.04|673.44|676.72|674.12|676.04|673.44|0
1642109570000|2022-01-13 21:32:50|676.15|673.55|676.15|673.55|676.15|673.55|676.15|673.55|0
1642109580000|2022-01-13 21:33:00|676.26|673.66|676.26|673.66|676.26|673.66|676.26|673.66|0
1642109590000|2022-01-13 21:33:10|676.37|673.77|676.49|673.89|676.49|673.89|676.37|673.77|0
1642109600000|2022-01-13 21:33:20|676.72|674.12|676.72|674.12|676.72|674.12|676.6|674|0
1642109610000|2022-01-13 21:33:30|676.94|674.34|676.94|674.34|677.17|674.57|676.94|674.34|0
1642109620000|2022-01-13 21:33:40|676.83|674.23|677.17|674.57|677.17|674.57|676.83|674.23|0
1642109630000|2022-01-13 21:33:50|677.4|674.8|677.4|674.8|677.62|675.02|677.4|674.8|0
1642109640000|2022-01-13 21:34:00|677.5|674.9|677.28|674.68|677.62|675.02|677.28|674.68|0
1642109650000|2022-01-13 21:34:10|677.17|674.57|676.83|674.23|677.17|674.57|676.83|674.23|0
1642109660000|2022-01-13 21:34:20|676.72|674.12|676.83|674.23|676.83|674.23|676.72|674.12|0
1642109670000|2022-01-13 21:34:30|676.94|674.34|677.4|674.8|677.4|674.8|676.94|674.34|0
1642109690000|2022-01-13 21:34:50|677.62|675.02|677.62|675.02|677.62|675.02|677.62|675.02|0
1642109700000|2022-01-13 21:35:00|677.5|674.9|677.62|675.02|677.62|675.02|677.17|674.57|0
1642109710000|2022-01-13 21:35:10|677.96|675.36|677.96|675.36|678.07|675.47|677.96|675.36|0
1642109720000|2022-01-13 21:35:20|678.07|675.47|678.07|675.47|678.07|675.47|678.07|675.47|0
1642109730000|2022-01-13 21:35:30|677.96|675.36|678.53|675.93|678.53|675.93|677.96|675.36|0
1642109740000|2022-01-13 21:35:40|678.41|675.81|678.53|675.93|678.53|675.93|678.3|675.7|0
1642109750000|2022-01-13 21:35:50|678.41|675.81|678.3|675.7|678.53|675.93|678.3|675.7|0
1642109760000|2022-01-13 21:36:00|678.07|675.47|678.18|675.58|678.18|675.58|678.07|675.47|0
1642109770000|2022-01-13 21:36:10|678.3|675.7|678.53|675.93|678.53|675.93|678.3|675.7|0
1642109780000|2022-01-13 21:36:20|678.07|675.47|678.3|675.7|678.3|675.7|678.07|675.47|0
1642109790000|2022-01-13 21:36:30|678.18|675.58|678.53|675.93|678.53|675.93|678.18|675.58|0
1642109800000|2022-01-13 21:36:40|678.64|676.04|678.53|675.93|678.64|676.04|678.53|675.93|0
1642109810000|2022-01-13 21:36:50|678.64|676.04|678.53|675.93|678.64|676.04|678.53|675.93|0
1642109820000|2022-01-13 21:37:00|678.41|675.81|678.3|675.7|678.41|675.81|678.3|675.7|0
1642109830000|2022-01-13 21:37:10|678.07|675.47|678.07|675.47|678.18|675.58|678.07|675.47|0
1642109840000|2022-01-13 21:37:20|678.18|675.58|678.75|676.15|678.75|676.15|678.18|675.58|0
1642109850000|2022-01-13 21:37:30|678.86|676.26|678.3|675.7|678.86|676.26|678.3|675.7|0
1642109860000|2022-01-13 21:37:40|678.53|675.93|678.53|675.93|678.63|676.03|678.53|675.93|0
1642109870000|2022-01-13 21:37:50|678.3|675.7|678.3|675.7|678.3|675.7|678.3|675.7|0
1642109880000|2022-01-13 21:38:00|678.53|675.93|678.3|675.7|678.53|675.93|678.3|675.7|0
1642109890000|2022-01-13 21:38:10|678.53|675.93|678.53|675.93|678.53|675.93|678.53|675.93|0
1642109900000|2022-01-13 21:38:20|678.07|675.47|678.07|675.47|678.07|675.47|678.07|675.47|0
1642109920000|2022-01-13 21:38:40|678.3|675.7|678.07|675.47|678.3|675.7|678.07|675.47|0
1642109930000|2022-01-13 21:38:50|677.85|675.25|677.85|675.25|677.85|675.25|677.85|675.25|0
1642109940000|2022-01-13 21:39:00|677.62|675.02|677.39|674.79|677.62|675.02|677.39|674.79|0
1642109960000|2022-01-13 21:39:20|677.62|675.02|677.62|675.02|677.62|675.02|677.62|675.02|0
1642109970000|2022-01-13 21:39:30|677.73|675.13|678.3|675.7|678.3|675.7|677.73|675.13|0
1642109980000|2022-01-13 21:39:40|678.07|675.47|678.07|675.47|678.07|675.47|678.07|675.47|0
1642109990000|2022-01-13 21:39:50|677.95|675.35|678.07|675.47|678.07|675.47|677.95|675.35|0
1642110010000|2022-01-13 21:40:10|678.3|675.7|678.41|675.81|678.41|675.81|678.3|675.7|0
1642110020000|2022-01-13 21:40:20|678.52|675.92|678.52|675.92|678.52|675.92|678.41|675.81|0
1642110030000|2022-01-13 21:40:30|678.63|676.03|678.98|676.38|678.98|676.38|678.63|676.03|0
1642110040000|2022-01-13 21:40:40|679.2|676.6|679.2|676.6|679.2|676.6|679.2|676.6|0
1642110050000|2022-01-13 21:40:50|679.31|676.71|678.98|676.38|679.31|676.71|678.98|676.38|0
1642110060000|2022-01-13 21:41:00|678.75|676.15|678.52|675.92|678.75|676.15|678.52|675.92|0
1642110070000|2022-01-13 21:41:10|678.63|676.03|678.63|676.03|678.75|676.15|678.63|676.03|0
1642110080000|2022-01-13 21:41:20|678.52|675.92|678.75|676.15|678.75|676.15|678.52|675.92|0
1642110090000|2022-01-13 21:41:30|678.98|676.38|678.75|676.15|678.98|676.38|678.75|676.15|0
1642110100000|2022-01-13 21:41:40|678.52|675.92|678.52|675.92|678.63|676.03|678.52|675.92|0
1642110110000|2022-01-13 21:41:50|678.3|675.7|678.3|675.7|678.3|675.7|678.3|675.7|0
1642110120000|2022-01-13 21:42:00|678.41|675.81|678.3|675.7|678.41|675.81|678.3|675.7|0
1642110140000|2022-01-13 21:42:20|678.18|675.58|678.07|675.47|678.18|675.58|678.07|675.47|0
1642110150000|2022-01-13 21:42:30|678.18|675.58|678.3|675.7|678.3|675.7|678.07|675.47|0
1642110160000|2022-01-13 21:42:40|678.07|675.47|678.07|675.47|678.07|675.47|678.07|675.47|0
1642110180000|2022-01-13 21:43:00|677.84|675.24|677.84|675.24|677.84|675.24|677.84|675.24|0
1642110190000|2022-01-13 21:43:10|677.62|675.02|677.62|675.02|677.62|675.02|677.62|675.02|0
1642110200000|2022-01-13 21:43:20|677.84|675.24|678.07|675.47|678.07|675.47|677.84|675.24|0
1642110220000|2022-01-13 21:43:40|677.84|675.24|677.84|675.24|677.84|675.24|677.84|675.24|0
1642110240000|2022-01-13 21:44:00|678.07|675.47|678.07|675.47|678.07|675.47|678.07|675.47|0
1642110250000|2022-01-13 21:44:10|678.3|675.7|678.52|675.92|678.52|675.92|678.3|675.7|0
1642110260000|2022-01-13 21:44:20|678.75|676.15|678.52|675.92|678.75|676.15|678.52|675.92|0
1642110270000|2022-01-13 21:44:30|678.75|676.15|678.52|675.92|678.75|676.15|678.52|675.92|0
1642110290000|2022-01-13 21:44:50|678.3|675.7|678.07|675.47|678.3|675.7|678.07|675.47|0
1642110300000|2022-01-13 21:45:00|678.18|675.58|678.3|675.7|678.3|675.7|678.18|675.58|0
1642110310000|2022-01-13 21:45:10|678.52|675.92|678.3|675.7|678.75|676.15|678.3|675.7|0
1642110330000|2022-01-13 21:45:30|678.52|675.92|678.52|675.92|678.52|675.92|678.52|675.92|0
1642110360000|2022-01-13 21:46:00|678.75|676.15|678.86|676.26|678.97|676.37|678.75|676.15|0
1642110370000|2022-01-13 21:46:10|678.75|676.15|678.3|675.7|678.75|676.15|678.3|675.7|0
1642110380000|2022-01-13 21:46:20|678.07|675.47|677.72|675.12|678.07|675.47|677.72|675.12|0
1642110390000|2022-01-13 21:46:30|677.62|675.02|677.39|674.79|677.62|675.02|677.16|674.56|0
1642110420000|2022-01-13 21:47:00|677.62|675.02|677.62|675.02|677.62|675.02|677.62|675.02|0
1642110430000|2022-01-13 21:47:10|677.84|675.24|677.62|675.02|677.84|675.24|677.62|675.02|0
1642110440000|2022-01-13 21:47:20|677.39|674.79|676.94|674.34|677.39|674.79|676.94|674.34|0
1642110450000|2022-01-13 21:47:30|676.71|674.11|676.71|674.11|676.71|674.11|676.71|674.11|0
1642110460000|2022-01-13 21:47:40|676.48|673.88|676.48|673.88|676.48|673.88|676.48|673.88|0
1642110470000|2022-01-13 21:47:50|676.26|673.66|676.26|673.66|676.26|673.66|676.26|673.66|0
1642110490000|2022-01-13 21:48:10|676.48|673.88|676.48|673.88|676.59|673.99|676.48|673.88|0
1642110510000|2022-01-13 21:48:30|676.71|674.11|676.71|674.11|676.71|674.11|676.71|674.11|0
1642110520000|2022-01-13 21:48:40|676.94|674.34|676.71|674.11|676.94|674.34|676.71|674.11|0
1642110530000|2022-01-13 21:48:50|676.82|674.22|676.94|674.34|676.94|674.34|676.82|674.22|0
1642110540000|2022-01-13 21:49:00|676.82|674.22|676.94|674.34|677.16|674.56|676.82|674.22|0
1642110550000|2022-01-13 21:49:10|677.16|674.56|677.39|674.79|677.39|674.79|677.16|674.56|0
1642110570000|2022-01-13 21:49:30|677.16|674.56|677.5|674.9|677.5|674.9|677.16|674.56|0
1642110580000|2022-01-13 21:49:40|677.16|674.56|676.93|674.33|677.16|674.56|676.93|674.33|0
1642110590000|2022-01-13 21:49:50|677.16|674.56|677.04|674.44|677.16|674.56|677.04|674.44|0
1642110600000|2022-01-13 21:50:00|677.16|674.56|677.16|674.56|677.39|674.79|677.16|674.56|0
1642110620000|2022-01-13 21:50:20|677.27|674.67|677.27|674.67|677.27|674.67|677.27|674.67|0
1642110630000|2022-01-13 21:50:30|677.39|674.79|677.39|674.79|677.39|674.79|677.39|674.79|0
1642110640000|2022-01-13 21:50:40|677.61|675.01|677.61|675.01|677.61|675.01|677.61|675.01|0
1642110650000|2022-01-13 21:50:50|677.39|674.79|677.39|674.79|677.61|675.01|677.39|674.79|0
1642110660000|2022-01-13 21:51:00|677.61|675.01|677.39|674.79|677.61|675.01|677.39|674.79|0
1642110670000|2022-01-13 21:51:10|677.61|675.01|677.5|674.9|677.61|675.01|677.5|674.9|0
1642110680000|2022-01-13 21:51:20|677.39|674.79|677.39|674.79|677.5|674.9|677.39|674.79|0
1642110690000|2022-01-13 21:51:30|676.93|674.33|676.93|674.33|676.93|674.33|676.93|674.33|0
1642110700000|2022-01-13 21:51:40|676.71|674.11|676.71|674.11|676.71|674.11|676.71|674.11|0
1642110710000|2022-01-13 21:51:50|677.16|674.56|676.71|674.11|677.16|674.56|676.71|674.11|0
1642110720000|2022-01-13 21:52:00|676.82|674.22|676.93|674.33|676.93|674.33|676.82|674.22|0
1642110770000|2022-01-13 21:52:50|676.82|674.22|676.93|674.33|676.93|674.33|676.71|674.11|0
1642110780000|2022-01-13 21:53:00|676.71|674.11|676.71|674.11|676.71|674.11|676.71|674.11|0
1642110790000|2022-01-13 21:53:10|676.93|674.33|676.93|674.33|676.93|674.33|676.93|674.33|0
1642110800000|2022-01-13 21:53:20|677.16|674.56|676.93|674.33|677.16|674.56|676.93|674.33|0
1642110820000|2022-01-13 21:53:40|677.04|674.44|677.39|674.79|677.61|675.01|677.04|674.44|0
1642110830000|2022-01-13 21:53:50|677.61|675.01|677.61|675.01|677.61|675.01|677.61|675.01|0
1642110840000|2022-01-13 21:54:00|678.06|675.46|677.84|675.24|678.06|675.46|677.84|675.24|0
1642110860000|2022-01-13 21:54:20|677.72|675.12|677.84|675.24|677.84|675.24|677.72|675.12|0
1642110870000|2022-01-13 21:54:30|678.06|675.46|678.52|675.92|678.52|675.92|678.06|675.46|0
1642110900000|2022-01-13 21:55:00|678.29|675.69|678.52|675.92|678.52|675.92|678.29|675.69|0
1642110910000|2022-01-13 21:55:10|678.74|676.14|678.74|676.14|678.74|676.14|678.74|676.14|0
1642110920000|2022-01-13 21:55:20|678.85|676.25|678.97|676.37|678.97|676.37|678.85|676.25|0
1642110930000|2022-01-13 21:55:30|678.74|676.14|678.74|676.14|678.74|676.14|678.74|676.14|0
1642110950000|2022-01-13 21:55:50|678.63|676.03|678.52|675.92|678.63|676.03|678.52|675.92|0
1642110960000|2022-01-13 21:56:00|678.4|675.8|678.52|675.92|678.52|675.92|678.4|675.8|0
1642110980000|2022-01-13 21:56:20|678.74|676.14|678.74|676.14|678.74|676.14|678.74|676.14|0
1642111000000|2022-01-13 21:56:40|678.97|676.37|678.97|676.37|678.97|676.37|678.97|676.37|0
1642111010000|2022-01-13 21:56:50|678.74|676.14|678.74|676.14|678.74|676.14|678.74|676.14|0
1642111040000|2022-01-13 21:57:20|678.97|676.37|678.97|676.37|678.97|676.37|678.97|676.37|0
1642111050000|2022-01-13 21:57:30|679.2|676.6|679.2|676.6|679.2|676.6|679.2|676.6|0
1642111060000|2022-01-13 21:57:40|678.97|676.37|679.08|676.48|679.2|676.6|678.97|676.37|0
1642111070000|2022-01-13 21:57:50|679.2|676.6|679.2|676.6|679.2|676.6|679.2|676.6|0
1642111090000|2022-01-13 21:58:10|679.42|676.82|679.42|676.82|679.42|676.82|679.42|676.82|0
1642111130000|2022-01-13 21:58:50|679.65|677.05|679.65|677.05|679.65|677.05|679.65|677.05|0
1642111140000|2022-01-13 21:59:00|679.53|676.93|679.53|676.93|679.53|676.93|679.53|676.93|0
1642111150000|2022-01-13 21:59:10|679.42|676.82|679.42|676.82|679.42|676.82|679.42|676.82|0
1642111170000|2022-01-13 21:59:30|679.53|676.93|679.42|676.82|679.53|676.93|679.42|676.82|0
1642111180000|2022-01-13 21:59:40|679.53|676.93|679.42|676.82|679.53|676.93|679.42|676.82|0
1642111190000|2022-01-13 21:59:50|679.53|676.93|679.53|676.93|679.53|676.93|679.3|676.7|0
1642111200000|2022-01-13 22:00:00|679.85|677.25|679.56|676.96|679.85|677.25|679.56|676.96|0
1642111210000|2022-01-13 22:00:10|679.48|676.88|679.65|677.05|679.65|677.05|679.48|676.88|0
1642111230000|2022-01-13 22:00:30|679.68|677.08|679.68|677.08|679.68|677.08|679.65|677.05|0
1642111280000|2022-01-13 22:01:20|679.82|677.22|679.82|677.22|679.82|677.22|679.82|677.22|0
1642111290000|2022-01-13 22:01:30|679.68|677.08|679.68|677.08|679.68|677.08|679.68|677.08|0
1642111300000|2022-01-13 22:01:40|679.58|676.98|679.58|676.98|679.58|676.98|679.58|676.98|0
1642111360000|2022-01-13 22:02:40|679.62|677.02|679.65|677.05|679.65|677.05|679.62|677.02|0
1642111370000|2022-01-13 22:02:50|679.68|677.08|679.82|677.22|679.82|677.22|679.68|677.08|0
1642111380000|2022-01-13 22:03:00|679.75|677.15|679.75|677.15|679.75|677.15|679.75|677.15|0
1642111420000|2022-01-13 22:03:40|679.78|677.18|679.78|677.18|679.78|677.18|679.78|677.18|0
1642111430000|2022-01-13 22:03:50|679.75|677.15|679.75|677.15|679.75|677.15|679.75|677.15|0
1642111440000|2022-01-13 22:04:00|679.74|677.14|679.72|677.12|679.74|677.14|679.72|677.12|0
1642111450000|2022-01-13 22:04:10|679.74|677.14|679.74|677.14|679.74|677.14|679.74|677.14|0
1642111470000|2022-01-13 22:04:30|679.78|677.18|679.78|677.18|679.78|677.18|679.78|677.18|0
1642111530000|2022-01-13 22:05:30|679.74|677.14|679.74|677.14|679.74|677.14|679.74|677.14|0
1642111550000|2022-01-13 22:05:50|679.78|677.18|679.78|677.18|679.78|677.18|679.78|677.18|0
1642111620000|2022-01-13 22:07:00|679.64|677.04|679.64|677.04|679.64|677.04|679.64|677.04|0
1642111630000|2022-01-13 22:07:10|679.68|677.08|679.68|677.08|679.68|677.08|679.64|677.04|0
1642111660000|2022-01-13 22:07:40|679.82|677.22|679.82|677.22|679.82|677.22|679.82|677.22|0
1642111670000|2022-01-13 22:07:50|679.78|677.18|679.78|677.18|679.78|677.18|679.78|677.18|0
1642111740000|2022-01-13 22:09:00|680.11|677.51|680.11|677.51|680.11|677.51|680.11|677.51|0
1642111750000|2022-01-13 22:09:10|680.01|677.41|679.81|677.21|680.01|677.41|679.81|677.21|0
1642111780000|2022-01-13 22:09:40|679.78|677.18|679.81|677.21|679.81|677.21|679.78|677.18|0
1642111790000|2022-01-13 22:09:50|679.84|677.24|679.81|677.21|679.84|677.24|679.81|677.21|0
1642112040000|2022-01-13 22:14:00|679.78|677.18|679.81|677.21|679.81|677.21|679.78|677.18|0
1642112100000|2022-01-13 22:15:00|679.84|677.24|679.84|677.24|679.84|677.24|679.84|677.24|0
1642112120000|2022-01-13 22:15:20|679.58|676.98|679.58|676.98|679.58|676.98|679.58|676.98|0
1642112150000|2022-01-13 22:15:50|679.61|677.01|679.58|676.98|679.61|677.01|679.58|676.98|0
1642112170000|2022-01-13 22:16:10|679.61|677.01|679.61|677.01|679.61|677.01|679.61|677.01|0
1642112180000|2022-01-13 22:16:20|679.35|676.75|679.35|676.75|679.35|676.75|679.35|676.75|0
1642112210000|2022-01-13 22:16:50|679.58|676.98|679.58|676.98|679.58|676.98|679.58|676.98|0
1642112220000|2022-01-13 22:17:00|679.61|677.01|679.61|677.01|679.61|677.01|679.61|677.01|0
1642112230000|2022-01-13 22:17:10|679.58|676.98|679.58|676.98|679.58|676.98|679.58|676.98|0
1642112240000|2022-01-13 22:17:20|679.57|676.97|679.57|676.97|679.57|676.97|679.57|676.97|0
1642112270000|2022-01-13 22:17:50|679.55|676.95|679.55|676.95|679.55|676.95|679.55|676.95|0
1642112320000|2022-01-13 22:18:40|679.61|677.01|679.64|677.04|679.64|677.04|679.61|677.01|0
1642112340000|2022-01-13 22:19:00|679.67|677.07|679.67|677.07|679.67|677.07|679.67|677.07|0
1642112350000|2022-01-13 22:19:10|679.64|677.04|679.57|676.97|679.64|677.04|679.57|676.97|0
1642112360000|2022-01-13 22:19:20|679.38|676.78|679.22|676.62|679.38|676.78|679.22|676.62|0
1642112370000|2022-01-13 22:19:30|679.38|676.78|679.38|676.78|679.38|676.78|679.38|676.78|0
1642112390000|2022-01-13 22:19:50|679.42|676.82|679.35|676.75|679.42|676.82|679.35|676.75|0
1642112420000|2022-01-13 22:20:20|679.32|676.72|679.32|676.72|679.32|676.72|679.32|676.72|0
1642112430000|2022-01-13 22:20:30|679.35|676.75|679.25|676.65|679.35|676.75|679.25|676.65|0
1642112490000|2022-01-13 22:21:30|679.28|676.68|679.32|676.72|679.32|676.72|679.25|676.65|0
1642112500000|2022-01-13 22:21:40|679.25|676.65|679.22|676.62|679.25|676.65|679.22|676.62|0
1642112520000|2022-01-13 22:22:00|679.18|676.58|679.18|676.58|679.18|676.58|679.18|676.58|0
1642112530000|2022-01-13 22:22:10|679.15|676.55|679.25|676.65|679.25|676.65|679.15|676.55|0
1642112540000|2022-01-13 22:22:20|679.22|676.62|679.22|676.62|679.22|676.62|679.22|676.62|0
1642112610000|2022-01-13 22:23:30|679.38|676.78|679.38|676.78|679.38|676.78|679.38|676.78|0
1642112620000|2022-01-13 22:23:40|679.42|676.82|679.42|676.82|679.42|676.82|679.42|676.82|0
1642112690000|2022-01-13 22:24:50|679.22|676.62|679.22|676.62|679.22|676.62|679.22|676.62|0
1642112830000|2022-01-13 22:27:10|679.24|676.64|679.24|676.64|679.24|676.64|679.24|676.64|0
1642112840000|2022-01-13 22:27:20|679.22|676.62|679.22|676.62|679.22|676.62|679.22|676.62|0
1642113010000|2022-01-13 22:30:10|679.24|676.64|679.28|676.68|679.28|676.68|679.24|676.64|0
1642113020000|2022-01-13 22:30:20|679.31|676.71|679.47|676.87|679.47|676.87|679.31|676.71|0
1642113030000|2022-01-13 22:30:30|679.5|676.9|679.57|676.97|679.57|676.97|679.38|676.78|0
1642113040000|2022-01-13 22:30:40|679.24|676.64|679.24|676.64|679.24|676.64|679.24|676.64|0
1642113060000|2022-01-13 22:31:00|679.21|676.61|679.24|676.64|679.24|676.64|679.21|676.61|0
1642113100000|2022-01-13 22:31:40|679.18|676.58|679.18|676.58|679.18|676.58|679.18|676.58|0
1642113110000|2022-01-13 22:31:50|679.08|676.48|679.08|676.48|679.08|676.48|679.08|676.48|0
1642113180000|2022-01-13 22:33:00|679.21|676.61|679.21|676.61|679.21|676.61|679.21|676.61|0
1642113250000|2022-01-13 22:34:10|679.24|676.64|679.24|676.64|679.24|676.64|679.24|676.64|0
1642113260000|2022-01-13 22:34:20|679.21|676.61|679.21|676.61|679.21|676.61|679.21|676.61|0
1642113360000|2022-01-13 22:36:00|679.24|676.64|679.24|676.64|679.24|676.64|679.24|676.64|0
1642113490000|2022-01-13 22:38:10|679.21|676.61|679.21|676.61|679.21|676.61|679.21|676.61|0
1642113530000|2022-01-13 22:38:50|679.14|676.54|679.14|676.54|679.14|676.54|679.14|676.54|0
1642113540000|2022-01-13 22:39:00|679.24|676.64|679.24|676.64|679.24|676.64|679.24|676.64|0
1642113620000|2022-01-13 22:40:20|679.37|676.77|679.37|676.77|679.37|676.77|679.37|676.77|0
1642113650000|2022-01-13 22:40:50|679.24|676.64|679.24|676.64|679.24|676.64|679.24|676.64|0
1642113700000|2022-01-13 22:41:40|679.5|676.9|679.5|676.9|679.5|676.9|679.5|676.9|0
1642113710000|2022-01-13 22:41:50|679.37|676.77|679.37|676.77|679.37|676.77|679.37|676.77|0
1642113740000|2022-01-13 22:42:20|679.34|676.74|679.34|676.74|679.34|676.74|679.34|676.74|0
1642113770000|2022-01-13 22:42:50|679.44|676.84|679.44|676.84|679.44|676.84|679.44|676.84|0
1642113790000|2022-01-13 22:43:10|679.43|676.83|679.43|676.83|679.43|676.83|679.43|676.83|0
1642113800000|2022-01-13 22:43:20|679.34|676.74|679.34|676.74|679.34|676.74|679.34|676.74|0
1642113810000|2022-01-13 22:43:30|679.43|676.83|679.46|676.86|679.46|676.86|679.43|676.83|0
1642113850000|2022-01-13 22:44:10|679.37|676.77|679.37|676.77|679.37|676.77|679.37|676.77|0
1642114030000|2022-01-13 22:47:10|679.41|676.81|679.41|676.81|679.41|676.81|679.41|676.81|0
1642114060000|2022-01-13 22:47:40|679.37|676.77|679.37|676.77|679.37|676.77|679.37|676.77|0
1642114110000|2022-01-13 22:48:30|679.31|676.71|679.31|676.71|679.31|676.71|679.31|676.71|0
1642114120000|2022-01-13 22:48:40|679.37|676.77|679.37|676.77|679.37|676.77|679.37|676.77|0
1642114130000|2022-01-13 22:48:50|679.4|676.8|679.4|676.8|679.4|676.8|679.4|676.8|0
1642114140000|2022-01-13 22:49:00|679.43|676.83|679.43|676.83|679.43|676.83|679.43|676.83|0
1642114260000|2022-01-13 22:51:00|679.53|676.93|679.82|677.22|679.82|677.22|679.53|676.93|0
1642114270000|2022-01-13 22:51:10|679.72|677.12|679.79|677.19|679.79|677.19|679.72|677.12|0
1642114290000|2022-01-13 22:51:30|679.76|677.16|679.76|677.16|679.76|677.16|679.76|677.16|0
1642114340000|2022-01-13 22:52:20|679.72|677.12|679.72|677.12|679.72|677.12|679.72|677.12|0
1642114370000|2022-01-13 22:52:50|679.76|677.16|679.79|677.19|679.79|677.19|679.76|677.16|0
1642114490000|2022-01-13 22:54:50|679.76|677.16|679.76|677.16|679.76|677.16|679.76|677.16|0
1642114530000|2022-01-13 22:55:30|679.75|677.15|679.75|677.15|679.75|677.15|679.75|677.15|0
1642114570000|2022-01-13 22:56:10|679.72|677.12|679.75|677.15|679.75|677.15|679.72|677.12|0
1642114580000|2022-01-13 22:56:20|679.79|677.19|679.79|677.19|679.79|677.19|679.79|677.19|0
1642114600000|2022-01-13 22:56:40|679.82|677.22|679.82|677.22|679.82|677.22|679.82|677.22|0
1642114620000|2022-01-13 22:57:00|679.95|677.35|679.95|677.35|679.95|677.35|679.95|677.35|0
1642114630000|2022-01-13 22:57:10|680.05|677.45|680.05|677.45|680.05|677.45|680.05|677.45|0
1642114640000|2022-01-13 22:57:20|679.99|677.39|679.99|677.39|679.99|677.39|679.92|677.32|0
1642114680000|2022-01-13 22:58:00|680.12|677.52|680.12|677.52|680.12|677.52|680.12|677.52|0
1642114690000|2022-01-13 22:58:10|680.15|677.55|680.12|677.52|680.15|677.55|680.12|677.52|0
1642114700000|2022-01-13 22:58:20|680.02|677.42|680.02|677.42|680.02|677.42|680.02|677.42|0
1642114710000|2022-01-13 22:58:30|680.12|677.52|680.12|677.52|680.12|677.52|680.12|677.52|0
1642114720000|2022-01-13 22:58:40|680.05|677.45|680.05|677.45|680.05|677.45|680.05|677.45|0
1642114730000|2022-01-13 22:58:50|679.79|677.19|680.05|677.45|680.05|677.45|679.79|677.19|0
1642114750000|2022-01-13 22:59:10|679.99|677.39|679.82|677.22|679.99|677.39|679.79|677.19|0
1642114760000|2022-01-13 22:59:20|679.79|677.19|679.99|677.39|679.99|677.39|679.79|677.19|0
1642114770000|2022-01-13 22:59:30|680.05|677.45|680.02|677.42|680.05|677.45|679.85|677.25|0
1642114780000|2022-01-13 22:59:40|679.85|677.25|679.85|677.25|679.85|677.25|679.85|677.25|0
1642114790000|2022-01-13 22:59:50|679.89|677.29|679.85|677.25|679.89|677.29|679.85|677.25|0
1642114800000|2022-01-13 23:00:00|681.77|679.17|681.99|679.39|682.45|679.85|681.77|679.17|0
1642114810000|2022-01-13 23:00:10|682.11|679.51|681.88|679.28|682.11|679.51|681.88|679.28|0
1642114820000|2022-01-13 23:00:20|682.11|679.51|682.34|679.74|682.34|679.74|682.11|679.51|0
1642114830000|2022-01-13 23:00:30|682.22|679.62|683.58|680.98|683.58|680.98|682.22|679.62|0
1642114840000|2022-01-13 23:00:40|683.81|681.21|682.34|679.74|683.81|681.21|682.34|679.74|0
1642114850000|2022-01-13 23:00:50|682.45|679.85|682.67|680.07|682.67|680.07|682.45|679.85|0
1642114860000|2022-01-13 23:01:00|682.79|680.19|682.45|679.85|682.79|680.19|682.45|679.85|0
1642114870000|2022-01-13 23:01:10|682.56|679.96|682.79|680.19|682.79|680.19|682.34|679.74|0
1642114880000|2022-01-13 23:01:20|682.67|680.07|682.67|680.07|682.67|680.07|682.67|680.07|0
1642114890000|2022-01-13 23:01:30|682.34|679.74|682.34|679.74|682.34|679.74|682.34|679.74|0
1642114900000|2022-01-13 23:01:40|682.56|679.96|682.34|679.74|682.56|679.96|682.11|679.51|0
1642114910000|2022-01-13 23:01:50|682.56|679.96|682.79|680.19|682.79|680.19|682.56|679.96|0
1642114920000|2022-01-13 23:02:00|683.02|680.42|682.9|680.3|683.35|680.75|682.9|680.3|0
1642114930000|2022-01-13 23:02:10|682.79|680.19|682.11|679.51|682.79|680.19|682.11|679.51|0
1642114940000|2022-01-13 23:02:20|681.99|679.39|681.66|679.06|681.99|679.39|681.66|679.06|0
1642114950000|2022-01-13 23:02:30|681.99|679.39|682.56|679.96|682.56|679.96|681.99|679.39|0
1642114960000|2022-01-13 23:02:40|682.44|679.84|682.56|679.96|682.56|679.96|682.34|679.74|0
1642114970000|2022-01-13 23:02:50|682.79|680.19|682.56|679.96|682.79|680.19|682.56|679.96|0
1642114980000|2022-01-13 23:03:00|682.79|680.19|682.79|680.19|682.79|680.19|682.79|680.19|0
1642114990000|2022-01-13 23:03:10|682.67|680.07|682.34|679.74|682.67|680.07|682.34|679.74|0
1642115000000|2022-01-13 23:03:20|682.44|679.84|682.34|679.74|682.44|679.84|682.22|679.62|0
1642115010000|2022-01-13 23:03:30|682.56|679.96|682.34|679.74|682.56|679.96|682.34|679.74|0
1642115020000|2022-01-13 23:03:40|682.56|679.96|682.79|680.19|683.02|680.42|682.56|679.96|0
1642115030000|2022-01-13 23:03:50|683.02|680.42|683.12|680.52|683.12|680.52|682.9|680.3|0
1642115040000|2022-01-13 23:04:00|683.02|680.42|683.35|680.75|683.47|680.87|683.02|680.42|0
1642115050000|2022-01-13 23:04:10|683.24|680.64|683.24|680.64|683.47|680.87|683.24|680.64|0
1642115060000|2022-01-13 23:04:20|682.9|680.3|682.56|679.96|682.9|680.3|682.44|679.84|0
1642115070000|2022-01-13 23:04:30|682.79|680.19|683.02|680.42|683.02|680.42|682.79|680.19|0
1642115080000|2022-01-13 23:04:40|683.24|680.64|683.02|680.42|683.24|680.64|683.02|680.42|0
1642115090000|2022-01-13 23:04:50|682.79|680.19|682.79|680.19|682.79|680.19|682.79|680.19|0
1642115100000|2022-01-13 23:05:00|682.33|679.73|682.67|680.07|682.79|680.19|682.33|679.73|0
1642115110000|2022-01-13 23:05:10|682.56|679.96|682.56|679.96|682.56|679.96|682.56|679.96|0
1642115120000|2022-01-13 23:05:20|682.11|679.51|681.88|679.28|682.11|679.51|681.88|679.28|0
1642115130000|2022-01-13 23:05:30|681.65|679.05|681.76|679.16|681.76|679.16|681.43|678.83|0
1642115140000|2022-01-13 23:05:40|681.88|679.28|681.76|679.16|681.88|679.28|681.76|679.16|0
1642115150000|2022-01-13 23:05:50|681.65|679.05|681.43|678.83|681.65|679.05|681.43|678.83|0
1642115160000|2022-01-13 23:06:00|680.97|678.37|681.2|678.6|681.2|678.6|680.97|678.37|0
1642115170000|2022-01-13 23:06:10|680.97|678.37|680.52|677.92|680.97|678.37|680.52|677.92|0
1642115180000|2022-01-13 23:06:20|680.75|678.15|680.63|678.03|680.75|678.15|680.52|677.92|0
1642115190000|2022-01-13 23:06:30|680.75|678.15|680.97|678.37|680.97|678.37|680.75|678.15|0
1642115200000|2022-01-13 23:06:40|681.2|678.6|681.65|679.05|681.65|679.05|681.08|678.48|0
1642115210000|2022-01-13 23:06:50|681.54|678.94|681.43|678.83|681.54|678.94|681.43|678.83|0
1642115220000|2022-01-13 23:07:00|681.54|678.94|681.54|678.94|681.54|678.94|681.43|678.83|0
1642115230000|2022-01-13 23:07:10|681.43|678.83|681.43|678.83|681.43|678.83|681.43|678.83|0
1642115240000|2022-01-13 23:07:20|681.31|678.71|681.2|678.6|681.31|678.71|681.2|678.6|0
1642115250000|2022-01-13 23:07:30|681.08|678.48|680.97|678.37|681.08|678.48|680.97|678.37|0
1642115260000|2022-01-13 23:07:40|681.43|678.83|681.43|678.83|681.43|678.83|681.43|678.83|0
1642115270000|2022-01-13 23:07:50|681.54|678.94|682.33|679.73|682.33|679.73|681.54|678.94|0
1642115280000|2022-01-13 23:08:00|682.56|679.96|682.33|679.73|682.56|679.96|682.22|679.62|0
1642115290000|2022-01-13 23:08:10|682.11|679.51|682.11|679.51|682.11|679.51|682.11|679.51|0
1642115300000|2022-01-13 23:08:20|682.33|679.73|682.33|679.73|682.33|679.73|682.33|679.73|0
1642115310000|2022-01-13 23:08:30|682.56|679.96|682.56|679.96|682.56|679.96|682.56|679.96|0
1642115320000|2022-01-13 23:08:40|682.33|679.73|682.33|679.73|682.33|679.73|682.33|679.73|0
1642115330000|2022-01-13 23:08:50|681.99|679.39|681.99|679.39|681.99|679.39|681.99|679.39|0
1642115340000|2022-01-13 23:09:00|682.21|679.61|682.11|679.51|682.21|679.61|682.11|679.51|0
1642115350000|2022-01-13 23:09:10|682.33|679.73|682.33|679.73|682.33|679.73|682.33|679.73|0
1642115360000|2022-01-13 23:09:20|682.11|679.51|682.21|679.61|682.33|679.73|682.11|679.51|0
1642115370000|2022-01-13 23:09:30|682.33|679.73|682.11|679.51|682.33|679.73|682.11|679.51|0
1642115400000|2022-01-13 23:10:00|682.44|679.84|682.56|679.96|682.56|679.96|682.44|679.84|0
1642115410000|2022-01-13 23:10:10|682.67|680.07|682.56|679.96|682.67|680.07|682.56|679.96|0
1642115420000|2022-01-13 23:10:20|682.67|680.07|682.33|679.73|682.79|680.19|682.33|679.73|0
1642115430000|2022-01-13 23:10:30|682.11|679.51|682.11|679.51|682.11|679.51|682.11|679.51|0
1642115440000|2022-01-13 23:10:40|682.21|679.61|682.21|679.61|682.21|679.61|682.21|679.61|0
1642115450000|2022-01-13 23:10:50|682.33|679.73|682.21|679.61|682.33|679.73|682.21|679.61|0
1642115460000|2022-01-13 23:11:00|682.33|679.73|682.33|679.73|682.33|679.73|682.33|679.73|0
1642115470000|2022-01-13 23:11:10|682.1|679.5|682.21|679.61|682.21|679.61|682.1|679.5|0
1642115480000|2022-01-13 23:11:20|682.1|679.5|682.33|679.73|682.33|679.73|682.1|679.5|0
1642115490000|2022-01-13 23:11:30|682.21|679.61|682.1|679.5|682.21|679.61|682.1|679.5|0
1642115500000|2022-01-13 23:11:40|682.21|679.61|682.1|679.5|682.33|679.73|682.1|679.5|0
1642115510000|2022-01-13 23:11:50|681.88|679.28|681.88|679.28|681.88|679.28|681.88|679.28|0
1642115520000|2022-01-13 23:12:00|682.1|679.5|682.1|679.5|682.1|679.5|682.1|679.5|0
1642115530000|2022-01-13 23:12:10|682.78|680.18|683.69|681.09|683.69|681.09|682.78|680.18|0
1642115540000|2022-01-13 23:12:20|683.47|680.87|683.69|681.09|683.69|681.09|683.47|680.87|0
1642115550000|2022-01-13 23:12:30|683.47|680.87|683.24|680.64|683.47|680.87|683.24|680.64|0
1642115560000|2022-01-13 23:12:40|682.78|680.18|682.78|680.18|683.01|680.41|682.78|680.18|0
1642115570000|2022-01-13 23:12:50|682.56|679.96|683.01|680.41|683.01|680.41|682.33|679.73|0
1642115580000|2022-01-13 23:13:00|683.24|680.64|683.01|680.41|683.24|680.64|683.01|680.41|0
1642115590000|2022-01-13 23:13:10|682.78|680.18|682.78|680.18|682.78|680.18|682.78|680.18|0
1642115600000|2022-01-13 23:13:20|682.56|679.96|682.89|680.29|682.89|680.29|682.56|679.96|0
1642115610000|2022-01-13 23:13:30|683.01|680.41|683.24|680.64|683.24|680.64|683.01|680.41|0
1642115620000|2022-01-13 23:13:40|683.12|680.52|683.24|680.64|683.24|680.64|683.12|680.52|0
1642115630000|2022-01-13 23:13:50|683.12|680.52|683.01|680.41|683.12|680.52|682.89|680.29|0
1642115640000|2022-01-13 23:14:00|683.24|680.64|683.12|680.52|683.24|680.64|683.12|680.52|0
1642115650000|2022-01-13 23:14:10|683.24|680.64|683.01|680.41|683.24|680.64|683.01|680.41|0
1642115660000|2022-01-13 23:14:20|683.24|680.64|683.24|680.64|683.24|680.64|683.24|680.64|0
1642115670000|2022-01-13 23:14:30|683.12|680.52|683.24|680.64|683.46|680.86|683.12|680.52|0
1642115700000|2022-01-13 23:15:00|683.01|680.41|682.78|680.18|683.01|680.41|682.78|680.18|0
1642115710000|2022-01-13 23:15:10|682.56|679.96|682.56|679.96|682.56|679.96|682.56|679.96|0
1642115720000|2022-01-13 23:15:20|682.67|680.07|682.56|679.96|682.67|680.07|682.56|679.96|0
1642115730000|2022-01-13 23:15:30|682.78|680.18|682.78|680.18|682.78|680.18|682.78|680.18|0
1642115740000|2022-01-13 23:15:40|683.01|680.41|683.01|680.41|683.01|680.41|683.01|680.41|0
1642115750000|2022-01-13 23:15:50|681.88|679.28|681.53|678.93|681.88|679.28|681.53|678.93|0
1642115760000|2022-01-13 23:16:00|681.65|679.05|681.65|679.05|681.65|679.05|681.42|678.82|0
1642115770000|2022-01-13 23:16:10|681.53|678.93|681.42|678.82|681.53|678.93|681.2|678.6|0
1642115780000|2022-01-13 23:16:20|681.53|678.93|681.53|678.93|681.65|679.05|681.53|678.93|0
1642115790000|2022-01-13 23:16:30|681.88|679.28|681.88|679.28|681.88|679.28|681.76|679.16|0
1642115800000|2022-01-13 23:16:40|681.98|679.38|681.42|678.82|681.98|679.38|681.42|678.82|0
1642115810000|2022-01-13 23:16:50|681.53|678.93|681.98|679.38|681.98|679.38|681.53|678.93|0
1642115820000|2022-01-13 23:17:00|681.88|679.28|681.65|679.05|681.88|679.28|681.65|679.05|0
1642115830000|2022-01-13 23:17:10|681.76|679.16|681.65|679.05|681.87|679.27|681.65|679.05|0
1642115840000|2022-01-13 23:17:20|681.98|679.38|681.98|679.38|681.98|679.38|681.98|679.38|0
1642115850000|2022-01-13 23:17:30|681.87|679.27|681.87|679.27|682.1|679.5|681.87|679.27|0
1642115860000|2022-01-13 23:17:40|681.65|679.05|681.65|679.05|681.65|679.05|681.65|679.05|0
1642115870000|2022-01-13 23:17:50|681.53|678.93|681.65|679.05|681.65|679.05|681.42|678.82|0
1642115880000|2022-01-13 23:18:00|681.76|679.16|681.76|679.16|681.87|679.27|681.76|679.16|0
1642115890000|2022-01-13 23:18:10|681.65|679.05|681.42|678.82|681.65|679.05|681.42|678.82|0
1642115900000|2022-01-13 23:18:20|681.65|679.05|681.65|679.05|681.65|679.05|681.65|679.05|0
1642115910000|2022-01-13 23:18:30|681.53|678.93|681.53|678.93|681.53|678.93|681.53|678.93|0
1642115920000|2022-01-13 23:18:40|681.65|679.05|681.65|679.05|681.65|679.05|681.65|679.05|0
1642115930000|2022-01-13 23:18:50|681.87|679.27|681.87|679.27|681.87|679.27|681.87|679.27|0
1642115940000|2022-01-13 23:19:00|681.98|679.38|681.98|679.38|682.1|679.5|681.98|679.38|0
1642115950000|2022-01-13 23:19:10|681.53|678.93|681.42|678.82|681.65|679.05|681.42|678.82|0
1642115970000|2022-01-13 23:19:30|681.19|678.59|681.19|678.59|681.19|678.59|681.19|678.59|0
1642115980000|2022-01-13 23:19:40|680.97|678.37|680.74|678.14|680.97|678.37|680.74|678.14|0
1642115990000|2022-01-13 23:19:50|680.85|678.25|680.85|678.25|680.85|678.25|680.85|678.25|0
1642116000000|2022-01-13 23:20:00|680.51|677.91|681.42|678.82|681.42|678.82|680.51|677.91|0
1642116010000|2022-01-13 23:20:10|681.19|678.59|682.1|679.5|682.1|679.5|681.19|678.59|0
1642116020000|2022-01-13 23:20:20|681.87|679.27|682.1|679.5|682.1|679.5|681.87|679.27|0
1642116030000|2022-01-13 23:20:30|681.87|679.27|681.65|679.05|681.87|679.27|681.42|678.82|0
1642116040000|2022-01-13 23:20:40|681.42|678.82|681.87|679.27|682.1|679.5|681.42|678.82|0
1642116050000|2022-01-13 23:20:50|681.65|679.05|681.65|679.05|681.65|679.05|681.65|679.05|0
1642116060000|2022-01-13 23:21:00|681.42|678.82|681.3|678.7|681.42|678.82|681.3|678.7|0
1642116070000|2022-01-13 23:21:10|681.07|678.47|681.87|679.27|681.87|679.27|680.85|678.25|0
1642116080000|2022-01-13 23:21:20|681.65|679.05|681.65|679.05|681.65|679.05|681.53|678.93|0
1642116090000|2022-01-13 23:21:30|681.75|679.15|681.87|679.27|681.87|679.27|681.65|679.05|0
1642116100000|2022-01-13 23:21:40|681.98|679.38|681.87|679.27|681.98|679.38|681.87|679.27|0
1642116110000|2022-01-13 23:21:50|682.1|679.5|682.1|679.5|682.1|679.5|682.1|679.5|0
1642116120000|2022-01-13 23:22:00|681.87|679.27|682.1|679.5|682.1|679.5|681.87|679.27|0
1642116140000|2022-01-13 23:22:20|681.98|679.38|682.33|679.73|682.33|679.73|681.98|679.38|0
1642116150000|2022-01-13 23:22:30|682.55|679.95|682.33|679.73|682.55|679.95|682.33|679.73|0
1642116160000|2022-01-13 23:22:40|682.55|679.95|682.55|679.95|682.55|679.95|682.55|679.95|0
1642116170000|2022-01-13 23:22:50|682.66|680.06|682.78|680.18|682.78|680.18|682.66|680.06|0
1642116180000|2022-01-13 23:23:00|682.33|679.73|682.33|679.73|682.33|679.73|682.1|679.5|0
1642116190000|2022-01-13 23:23:10|682.1|679.5|682.1|679.5|682.33|679.73|682.1|679.5|0
1642116200000|2022-01-13 23:23:20|682.43|679.83|682.33|679.73|682.43|679.83|682.1|679.5|0
1642116210000|2022-01-13 23:23:30|682.43|679.83|682.1|679.5|682.43|679.83|682.1|679.5|0
1642116230000|2022-01-13 23:23:50|682.33|679.73|682.1|679.5|682.33|679.73|681.87|679.27|0
1642116240000|2022-01-13 23:24:00|681.87|679.27|681.87|679.27|682.1|679.5|681.87|679.27|0
1642116250000|2022-01-13 23:24:10|681.75|679.15|681.75|679.15|681.75|679.15|681.75|679.15|0
1642116260000|2022-01-13 23:24:20|681.64|679.04|681.42|678.82|681.64|679.04|681.42|678.82|0
1642116270000|2022-01-13 23:24:30|681.64|679.04|681.75|679.15|681.75|679.15|681.64|679.04|0
1642116280000|2022-01-13 23:24:40|681.87|679.27|681.98|679.38|681.98|679.38|681.87|679.27|0
1642116290000|2022-01-13 23:24:50|682.1|679.5|681.87|679.27|682.1|679.5|681.87|679.27|0
1642116300000|2022-01-13 23:25:00|681.98|679.38|681.64|679.04|681.98|679.38|681.64|679.04|0
1642116310000|2022-01-13 23:25:10|681.42|678.82|681.42|678.82|681.42|678.82|681.42|678.82|0
1642116320000|2022-01-13 23:25:20|681.53|678.93|681.42|678.82|681.64|679.04|681.42|678.82|0
1642116330000|2022-01-13 23:25:30|680.96|678.36|680.96|678.36|680.96|678.36|680.96|678.36|0
1642116340000|2022-01-13 23:25:40|681.19|678.59|680.96|678.36|681.19|678.59|680.96|678.36|0
1642116350000|2022-01-13 23:25:50|681.19|678.59|680.96|678.36|681.19|678.59|680.96|678.36|0
1642116360000|2022-01-13 23:26:00|680.85|678.25|680.74|678.14|680.96|678.36|680.74|678.14|0
1642116370000|2022-01-13 23:26:10|680.51|677.91|680.74|678.14|680.74|678.14|680.51|677.91|0
1642116380000|2022-01-13 23:26:20|680.62|678.02|680.28|677.68|680.62|678.02|680.28|677.68|0
1642116390000|2022-01-13 23:26:30|680.51|677.91|680.51|677.91|680.51|677.91|680.51|677.91|0
1642116400000|2022-01-13 23:26:40|680.39|677.79|680.62|678.02|680.62|678.02|680.28|677.68|0
1642116410000|2022-01-13 23:26:50|680.28|677.68|680.28|677.68|680.28|677.68|680.28|677.68|0
1642116420000|2022-01-13 23:27:00|680.06|677.46|680.28|677.68|680.28|677.68|680.06|677.46|0
1642116430000|2022-01-13 23:27:10|680.06|677.46|680.51|677.91|680.51|677.91|680.06|677.46|0
1642116440000|2022-01-13 23:27:20|680.74|678.14|680.51|677.91|680.74|678.14|680.51|677.91|0
1642116450000|2022-01-13 23:27:30|680.28|677.68|680.28|677.68|680.39|677.79|680.28|677.68|0
1642116460000|2022-01-13 23:27:40|680.51|677.91|680.51|677.91|680.51|677.91|680.51|677.91|0
1642116470000|2022-01-13 23:27:50|680.74|678.14|680.74|678.14|680.96|678.36|680.74|678.14|0
1642116480000|2022-01-13 23:28:00|680.84|678.24|681.07|678.47|681.07|678.47|680.84|678.24|0
1642116490000|2022-01-13 23:28:10|681.19|678.59|681.75|679.15|681.75|679.15|681.19|678.59|0
1642116500000|2022-01-13 23:28:20|681.42|678.82|681.42|678.82|681.52|678.92|681.42|678.82|0
1642116510000|2022-01-13 23:28:30|681.3|678.7|681.19|678.59|681.3|678.7|681.19|678.59|0
1642116520000|2022-01-13 23:28:40|681.3|678.7|681.52|678.92|681.52|678.92|681.3|678.7|0
1642116530000|2022-01-13 23:28:50|681.42|678.82|681.42|678.82|681.42|678.82|681.42|678.82|0
1642116540000|2022-01-13 23:29:00|681.19|678.59|681.19|678.59|681.19|678.59|681.19|678.59|0
1642116550000|2022-01-13 23:29:10|680.96|678.36|681.19|678.59|681.19|678.59|680.96|678.36|0
1642116560000|2022-01-13 23:29:20|680.96|678.36|680.74|678.14|680.96|678.36|680.74|678.14|0
1642116570000|2022-01-13 23:29:30|680.51|677.91|680.28|677.68|680.62|678.02|680.28|677.68|0
1642116580000|2022-01-13 23:29:40|680.51|677.91|680.73|678.13|680.73|678.13|680.28|677.68|0
1642116590000|2022-01-13 23:29:50|680.51|677.91|680.62|678.02|680.62|678.02|680.28|677.68|0
1642116600000|2022-01-13 23:30:00|680.73|678.13|680.73|678.13|680.73|678.13|680.73|678.13|0
1642116610000|2022-01-13 23:30:10|680.96|678.36|681.07|678.47|681.07|678.47|680.73|678.13|0
1642116620000|2022-01-13 23:30:20|680.73|678.13|680.73|678.13|680.73|678.13|680.73|678.13|0
1642116630000|2022-01-13 23:30:30|680.51|677.91|680.51|677.91|680.51|677.91|680.51|677.91|0
1642116640000|2022-01-13 23:30:40|680.62|678.02|680.62|678.02|680.62|678.02|680.62|678.02|0
1642116650000|2022-01-13 23:30:50|680.96|678.36|680.96|678.36|680.96|678.36|680.96|678.36|0
1642116660000|2022-01-13 23:31:00|681.41|678.81|681.87|679.27|681.87|679.27|681.41|678.81|0
1642116670000|2022-01-13 23:31:10|682.09|679.49|682.09|679.49|682.09|679.49|682.09|679.49|0
1642116680000|2022-01-13 23:31:20|682.2|679.6|682.09|679.49|682.32|679.72|682.09|679.49|0
1642116690000|2022-01-13 23:31:30|681.87|679.27|681.64|679.04|681.87|679.27|681.52|678.92|0
1642116700000|2022-01-13 23:31:40|681.87|679.27|681.55|678.95|681.87|679.27|681.55|678.95|0
1642116720000|2022-01-13 23:32:00|681.77|679.17|681.55|678.95|681.77|679.17|681.55|678.95|0
1642116730000|2022-01-13 23:32:10|681.77|679.17|681.65|679.05|681.77|679.17|681.65|679.05|0
1642116740000|2022-01-13 23:32:20|681.55|678.95|681.55|678.95|681.55|678.95|681.55|678.95|0
1642116750000|2022-01-13 23:32:30|681.65|679.05|681.77|679.17|681.77|679.17|681.55|678.95|0
1642116760000|2022-01-13 23:32:40|682|679.4|681.77|679.17|682|679.4|681.77|679.17|0
1642116770000|2022-01-13 23:32:50|681.55|678.95|681.55|678.95|681.77|679.17|681.55|678.95|0
1642116780000|2022-01-13 23:33:00|681.54|678.94|681.77|679.17|681.77|679.17|681.54|678.94|0
1642116790000|2022-01-13 23:33:10|682|679.4|681.77|679.17|682|679.4|681.77|679.17|0
1642116800000|2022-01-13 23:33:20|681.54|678.94|681.32|678.72|681.54|678.94|681.32|678.72|0
1642116810000|2022-01-13 23:33:30|681.43|678.83|680.97|678.37|681.43|678.83|680.97|678.37|0
1642116820000|2022-01-13 23:33:40|680.75|678.15|680.86|678.26|680.86|678.26|680.75|678.15|0
1642116830000|2022-01-13 23:33:50|680.64|678.04|680.64|678.04|680.86|678.26|680.64|678.04|0
1642116840000|2022-01-13 23:34:00|680.75|678.15|680.97|678.37|680.97|678.37|680.64|678.04|0
1642116850000|2022-01-13 23:34:10|681.2|678.6|681.32|678.72|681.32|678.72|681.2|678.6|0
1642116860000|2022-01-13 23:34:20|681.54|678.94|681.54|678.94|681.54|678.94|681.54|678.94|0
1642116880000|2022-01-13 23:34:40|681.32|678.72|681.32|678.72|681.32|678.72|681.32|678.72|0
1642116890000|2022-01-13 23:34:50|681.43|678.83|681.32|678.72|681.43|678.83|681.32|678.72|0
1642116900000|2022-01-13 23:35:00|681.09|678.49|681.43|678.83|681.43|678.83|681.09|678.49|0
1642116910000|2022-01-13 23:35:10|681.32|678.72|681.32|678.72|681.32|678.72|681.32|678.72|0
1642116920000|2022-01-13 23:35:20|681.09|678.49|681.09|678.49|681.09|678.49|681.09|678.49|0
1642116930000|2022-01-13 23:35:30|681.43|678.83|681.43|678.83|681.43|678.83|681.43|678.83|0
1642116940000|2022-01-13 23:35:40|681.32|678.72|681.09|678.49|681.32|678.72|681.09|678.49|0
1642116950000|2022-01-13 23:35:50|680.74|678.14|680.74|678.14|680.74|678.14|680.74|678.14|0
1642116960000|2022-01-13 23:36:00|680.86|678.26|680.74|678.14|680.97|678.37|680.74|678.14|0
1642116970000|2022-01-13 23:36:10|680.52|677.92|680.18|677.58|680.52|677.92|680.18|677.58|0
1642116980000|2022-01-13 23:36:20|679.95|677.35|679.95|677.35|679.95|677.35|679.95|677.35|0
1642116990000|2022-01-13 23:36:30|679.73|677.13|679.95|677.35|679.95|677.35|679.73|677.13|0
1642117000000|2022-01-13 23:36:40|680.06|677.46|680.41|677.81|680.41|677.81|680.06|677.46|0
1642117010000|2022-01-13 23:36:50|680.18|677.58|680.29|677.69|680.41|677.81|680.18|677.58|0
1642117020000|2022-01-13 23:37:00|680.18|677.58|680.64|678.04|680.64|678.04|680.18|677.58|0
1642117030000|2022-01-13 23:37:10|680.41|677.81|680.41|677.81|680.64|678.04|680.29|677.69|0
1642117040000|2022-01-13 23:37:20|680.29|677.69|680.29|677.69|680.29|677.69|680.18|677.58|0
1642117050000|2022-01-13 23:37:30|680.41|677.81|680.18|677.58|680.41|677.81|680.18|677.58|0
1642117060000|2022-01-13 23:37:40|679.95|677.35|679.95|677.35|679.95|677.35|679.95|677.35|0
1642117070000|2022-01-13 23:37:50|679.73|677.13|679.73|677.13|679.73|677.13|679.73|677.13|0
1642117080000|2022-01-13 23:38:00|679.95|677.35|680.63|678.03|680.63|678.03|679.95|677.35|0
1642117090000|2022-01-13 23:38:10|680.41|677.81|680.41|677.81|680.41|677.81|680.41|677.81|0
1642117100000|2022-01-13 23:38:20|680.63|678.03|680.63|678.03|680.63|678.03|680.63|678.03|0
1642117110000|2022-01-13 23:38:30|680.86|678.26|681.09|678.49|681.09|678.49|680.86|678.26|0
1642117120000|2022-01-13 23:38:40|680.86|678.26|680.63|678.03|680.86|678.26|680.63|678.03|0
1642117130000|2022-01-13 23:38:50|680.52|677.92|680.41|677.81|680.52|677.92|680.41|677.81|0
1642117140000|2022-01-13 23:39:00|680.18|677.58|680.41|677.81|680.52|677.92|680.18|677.58|0
1642117150000|2022-01-13 23:39:10|680.52|677.92|680.41|677.81|680.52|677.92|680.41|677.81|0
1642117160000|2022-01-13 23:39:20|680.63|678.03|680.63|678.03|680.63|678.03|680.63|678.03|0
1642117170000|2022-01-13 23:39:30|680.86|678.26|681.09|678.49|681.09|678.49|680.86|678.26|0
1642117180000|2022-01-13 23:39:40|680.86|678.26|681.09|678.49|681.09|678.49|680.86|678.26|0
1642117190000|2022-01-13 23:39:50|681.31|678.71|681.09|678.49|681.31|678.71|681.09|678.49|0
1642117200000|2022-01-13 23:40:00|681.2|678.6|681.09|678.49|681.2|678.6|681.09|678.49|0
1642117210000|2022-01-13 23:40:10|681.31|678.71|681.54|678.94|681.54|678.94|681.31|678.71|0
1642117220000|2022-01-13 23:40:20|681.31|678.71|680.99|678.39|681.31|678.71|680.99|678.39|0
1642117230000|2022-01-13 23:40:30|680.77|678.17|680.31|677.71|680.77|678.17|680.31|677.71|0
1642117240000|2022-01-13 23:40:40|680.42|677.82|680.54|677.94|680.54|677.94|680.42|677.82|0
1642117250000|2022-01-13 23:40:50|680.42|677.82|680.65|678.05|680.77|678.17|680.42|677.82|0
1642117260000|2022-01-13 23:41:00|680.54|677.94|680.54|677.94|680.65|678.05|680.54|677.94|0
1642117270000|2022-01-13 23:41:10|680.31|677.71|680.31|677.71|680.31|677.71|680.19|677.59|0
1642117280000|2022-01-13 23:41:20|680.54|677.94|680.31|677.71|680.54|677.94|680.31|677.71|0
1642117290000|2022-01-13 23:41:30|680.54|677.94|680.31|677.71|680.54|677.94|680.31|677.71|0
1642117300000|2022-01-13 23:41:40|680.54|677.94|680.54|677.94|680.54|677.94|680.54|677.94|0
1642117320000|2022-01-13 23:42:00|680.65|678.05|680.54|677.94|680.65|678.05|680.54|677.94|0
1642117330000|2022-01-13 23:42:10|680.65|678.05|681.22|678.62|681.22|678.62|680.65|678.05|0
1642117340000|2022-01-13 23:42:20|681.33|678.73|681.45|678.85|681.45|678.85|681.22|678.62|0
1642117360000|2022-01-13 23:42:40|681.22|678.62|681.22|678.62|681.22|678.62|680.99|678.39|0
1642117370000|2022-01-13 23:42:50|681.1|678.5|681.22|678.62|681.22|678.62|681.1|678.5|0
1642117380000|2022-01-13 23:43:00|681.33|678.73|681.67|679.07|681.67|679.07|681.33|678.73|0
1642117390000|2022-01-13 23:43:10|681.45|678.85|681.45|678.85|681.45|678.85|681.45|678.85|0
1642117400000|2022-01-13 23:43:20|681.67|679.07|681.67|679.07|681.67|679.07|681.67|679.07|0
1642117410000|2022-01-13 23:43:30|681.45|678.85|681.45|678.85|681.45|678.85|681.45|678.85|0
1642117420000|2022-01-13 23:43:40|681.56|678.96|681.9|679.3|681.9|679.3|681.56|678.96|0
1642117430000|2022-01-13 23:43:50|681.78|679.18|681.45|678.85|681.78|679.18|681.45|678.85|0
1642117440000|2022-01-13 23:44:00|681.56|678.96|681.67|679.07|681.67|679.07|681.56|678.96|0
1642117450000|2022-01-13 23:44:10|681.45|678.85|681.45|678.85|681.45|678.85|681.45|678.85|0
1642117460000|2022-01-13 23:44:20|681.56|678.96|681.56|678.96|681.56|678.96|681.56|678.96|0
1642117470000|2022-01-13 23:44:30|681.67|679.07|681.67|679.07|681.67|679.07|681.67|679.07|0
1642117480000|2022-01-13 23:44:40|681.78|679.18|681.67|679.07|681.78|679.18|681.67|679.07|0
1642117490000|2022-01-13 23:44:50|681.45|678.85|681.22|678.62|681.45|678.85|681.22|678.62|0
1642117500000|2022-01-13 23:45:00|680.99|678.39|680.99|678.39|680.99|678.39|680.76|678.16|0
1642117510000|2022-01-13 23:45:10|681.22|678.62|681.45|678.85|681.45|678.85|681.22|678.62|0
1642117520000|2022-01-13 23:45:20|681.22|678.62|681.67|679.07|681.67|679.07|681.22|678.62|0
1642117530000|2022-01-13 23:45:30|681.78|679.18|681.78|679.18|681.9|679.3|681.67|679.07|0
1642117540000|2022-01-13 23:45:40|681.67|679.07|681.55|678.95|681.67|679.07|681.55|678.95|0
1642117550000|2022-01-13 23:45:50|681.67|679.07|681.67|679.07|681.67|679.07|681.55|678.95|0
1642117560000|2022-01-13 23:46:00|681.45|678.85|681.67|679.07|681.67|679.07|681.45|678.85|0
1642117570000|2022-01-13 23:46:10|681.45|678.85|681.67|679.07|681.78|679.18|681.45|678.85|0
1642117580000|2022-01-13 23:46:20|681.9|679.3|681.9|679.3|681.9|679.3|681.9|679.3|0
1642117590000|2022-01-13 23:46:30|682.01|679.41|682.35|679.75|682.35|679.75|682.01|679.41|0
1642117600000|2022-01-13 23:46:40|682.24|679.64|681.9|679.3|682.24|679.64|681.9|679.3|0
1642117610000|2022-01-13 23:46:50|682.01|679.41|682.01|679.41|682.01|679.41|681.9|679.3|0
1642117620000|2022-01-13 23:47:00|682.13|679.53|682.35|679.75|682.35|679.75|682.13|679.53|0
1642117630000|2022-01-13 23:47:10|682.58|679.98|682.35|679.75|682.58|679.98|682.35|679.75|0
1642117640000|2022-01-13 23:47:20|682.58|679.98|682.58|679.98|682.58|679.98|682.58|679.98|0
1642117650000|2022-01-13 23:47:30|682.35|679.75|682.58|679.98|682.58|679.98|682.35|679.75|0
1642117660000|2022-01-13 23:47:40|682.35|679.75|682.35|679.75|682.35|679.75|682.35|679.75|0
1642117670000|2022-01-13 23:47:50|682.58|679.98|682.46|679.86|682.58|679.98|682.46|679.86|0
1642117680000|2022-01-13 23:48:00|682.35|679.75|682.58|679.98|682.58|679.98|682.35|679.75|0
1642117690000|2022-01-13 23:48:10|682.35|679.75|682.13|679.53|682.35|679.75|682.13|679.53|0
1642117700000|2022-01-13 23:48:20|681.9|679.3|682.13|679.53|682.13|679.53|681.9|679.3|0
1642117710000|2022-01-13 23:48:30|682.35|679.75|681.9|679.3|682.35|679.75|681.9|679.3|0
1642117720000|2022-01-13 23:48:40|682.13|679.53|682.13|679.53|682.35|679.75|682.13|679.53|0
1642117730000|2022-01-13 23:48:50|682.35|679.75|682.35|679.75|682.35|679.75|682.35|679.75|0
1642117740000|2022-01-13 23:49:00|682.58|679.98|682.58|679.98|682.58|679.98|682.46|679.86|0
1642117750000|2022-01-13 23:49:10|682.13|679.53|682.13|679.53|682.13|679.53|682.13|679.53|0
1642117760000|2022-01-13 23:49:20|681.9|679.3|682.13|679.53|682.35|679.75|681.9|679.3|0
1642117780000|2022-01-13 23:49:40|682.35|679.75|682.35|679.75|682.35|679.75|682.35|679.75|0
1642117790000|2022-01-13 23:49:50|682.46|679.86|682.46|679.86|682.46|679.86|682.46|679.86|0
1642117800000|2022-01-13 23:50:00|682.35|679.75|682.12|679.52|682.35|679.75|682.12|679.52|0
1642117810000|2022-01-13 23:50:10|681.9|679.3|681.9|679.3|681.9|679.3|681.9|679.3|0
1642117820000|2022-01-13 23:50:20|682.12|679.52|682.12|679.52|682.12|679.52|682.12|679.52|0
1642117830000|2022-01-13 23:50:30|681.9|679.3|681.9|679.3|681.9|679.3|681.9|679.3|0
1642117840000|2022-01-13 23:50:40|682.12|679.52|682.01|679.41|682.12|679.52|681.9|679.3|0
1642117850000|2022-01-13 23:50:50|682.12|679.52|682.12|679.52|682.12|679.52|682.12|679.52|0
1642117860000|2022-01-13 23:51:00|681.9|679.3|681.9|679.3|681.9|679.3|681.9|679.3|0
1642117880000|2022-01-13 23:51:20|682.12|679.52|681.9|679.3|682.12|679.52|681.9|679.3|0
1642117900000|2022-01-13 23:51:40|681.67|679.07|681.55|678.95|681.67|679.07|681.55|678.95|0
1642117910000|2022-01-13 23:51:50|681.44|678.84|681.67|679.07|681.67|679.07|681.44|678.84|0
1642117920000|2022-01-13 23:52:00|681.78|679.18|681.32|678.72|681.78|679.18|681.32|678.72|0
1642117930000|2022-01-13 23:52:10|681.67|679.07|681.22|678.62|681.67|679.07|681.22|678.62|0
1642117950000|2022-01-13 23:52:30|681.21|678.61|681.21|678.61|681.21|678.61|681.21|678.61|0
1642117960000|2022-01-13 23:52:40|681.32|678.72|681.32|678.72|681.32|678.72|681.32|678.72|0
1642117970000|2022-01-13 23:52:50|681.44|678.84|681.21|678.61|681.44|678.84|681.21|678.61|0
1642118000000|2022-01-13 23:53:20|681.44|678.84|681.21|678.61|681.44|678.84|681.21|678.61|0
1642118010000|2022-01-13 23:53:30|680.99|678.39|680.99|678.39|680.99|678.39|680.99|678.39|0
1642118030000|2022-01-13 23:53:50|680.87|678.27|680.76|678.16|680.87|678.27|680.76|678.16|0
1642118040000|2022-01-13 23:54:00|680.99|678.39|680.99|678.39|680.99|678.39|680.99|678.39|0
1642118060000|2022-01-13 23:54:20|681.21|678.61|681.21|678.61|681.21|678.61|681.21|678.61|0
1642118070000|2022-01-13 23:54:30|681.44|678.84|681.44|678.84|681.44|678.84|681.44|678.84|0
1642118080000|2022-01-13 23:54:40|681.55|678.95|681.67|679.07|681.67|679.07|681.44|678.84|0
1642118100000|2022-01-13 23:55:00|681.55|678.95|681.67|679.07|681.67|679.07|681.55|678.95|0
1642118110000|2022-01-13 23:55:10|681.55|678.95|681.21|678.61|681.55|678.95|681.21|678.61|0
1642118120000|2022-01-13 23:55:20|681.32|678.72|681.44|678.84|681.44|678.84|681.32|678.72|0
1642118140000|2022-01-13 23:55:40|681.21|678.61|681.21|678.61|681.21|678.61|681.21|678.61|0
1642118150000|2022-01-13 23:55:50|680.99|678.39|680.53|677.93|680.99|678.39|680.53|677.93|0
1642118160000|2022-01-13 23:56:00|680.76|678.16|680.76|678.16|680.76|678.16|680.76|678.16|0
1642118170000|2022-01-13 23:56:10|680.64|678.04|680.53|677.93|680.64|678.04|680.53|677.93|0
1642118180000|2022-01-13 23:56:20|680.64|678.04|680.76|678.16|680.99|678.39|680.64|678.04|0
1642118200000|2022-01-13 23:56:40|680.99|678.39|680.99|678.39|680.99|678.39|680.99|678.39|0
1642118220000|2022-01-13 23:57:00|680.76|678.16|680.99|678.39|680.99|678.39|680.76|678.16|0
1642118230000|2022-01-13 23:57:10|680.87|678.27|680.99|678.39|680.99|678.39|680.87|678.27|0
1642118240000|2022-01-13 23:57:20|680.76|678.16|680.53|677.93|680.76|678.16|680.53|677.93|0
1642118270000|2022-01-13 23:57:50|680.3|677.7|680.3|677.7|680.3|677.7|680.3|677.7|0
1642118280000|2022-01-13 23:58:00|680.08|677.48|680.08|677.48|680.08|677.48|680.08|677.48|0
1642118290000|2022-01-13 23:58:10|680.3|677.7|680.3|677.7|680.3|677.7|680.3|677.7|0
1642118310000|2022-01-13 23:58:30|680.08|677.48|680.3|677.7|680.3|677.7|680.08|677.48|0
1642118320000|2022-01-13 23:58:40|680.08|677.48|680.3|677.7|680.3|677.7|680.08|677.48|0
1642118340000|2022-01-13 23:59:00|680.53|677.93|680.53|677.93|680.64|678.04|680.53|677.93|0
1642118350000|2022-01-13 23:59:10|680.64|678.04|680.64|678.04|680.64|678.04|680.64|678.04|0
1642118360000|2022-01-13 23:59:20|680.53|677.93|680.76|678.16|680.76|678.16|680.53|677.93|0
1642118370000|2022-01-13 23:59:30|680.53|677.93|680.76|678.16|680.76|678.16|680.53|677.93|0
1642118380000|2022-01-13 23:59:40|680.98|678.38|680.98|678.38|680.98|678.38|680.98|678.38|0
1642118390000|2022-01-13 23:59:50|681.21|678.61|681.67|679.07|681.67|679.07|681.21|678.61|0
1642118400000|2022-01-14 00:00:00|681.21|678.61|681.44|678.84|681.44|678.84|681.21|678.61|0
1642118410000|2022-01-14 00:00:10|681.21|678.61|681.21|678.61|681.32|678.72|681.21|678.61|0
1642118420000|2022-01-14 00:00:20|681.44|678.84|681.32|678.72|681.44|678.84|681.32|678.72|0
1642118430000|2022-01-14 00:00:30|681.44|678.84|681.44|678.84|681.89|679.29|681.44|678.84|0
1642118440000|2022-01-14 00:00:40|681.55|678.95|681.44|678.84|681.67|679.07|681.44|678.84|0
1642118450000|2022-01-14 00:00:50|681.89|679.29|681.67|679.07|681.89|679.29|681.67|679.07|0
1642118460000|2022-01-14 00:01:00|681.44|678.84|681.44|678.84|681.44|678.84|681.21|678.61|0
1642118470000|2022-01-14 00:01:10|682.12|679.52|681.67|679.07|682.12|679.52|681.67|679.07|0
1642118480000|2022-01-14 00:01:20|681.44|678.84|680.08|677.48|681.44|678.84|680.08|677.48|0
1642118490000|2022-01-14 00:01:30|679.62|677.02|678.71|676.11|679.62|677.02|678.49|675.89|0
1642118500000|2022-01-14 00:01:40|678.49|675.89|677.69|675.09|678.49|675.89|677.35|674.75|0
1642118510000|2022-01-14 00:01:50|677.35|674.75|677.69|675.09|677.69|675.09|677.12|674.52|0
1642118520000|2022-01-14 00:02:00|677.35|674.75|676.9|674.3|677.35|674.75|676.9|674.3|0
1642118530000|2022-01-14 00:02:10|676.67|674.07|675.76|673.16|676.67|674.07|675.76|673.16|0
1642118540000|2022-01-14 00:02:20|675.08|672.48|676.22|673.62|676.22|673.62|675.08|672.48|0
1642118550000|2022-01-14 00:02:30|676.44|673.84|676.44|673.84|676.44|673.84|675.99|673.39|0
1642118560000|2022-01-14 00:02:40|676.78|674.18|675.99|673.39|676.78|674.18|675.99|673.39|0
1642118570000|2022-01-14 00:02:50|675.54|672.94|674.86|672.26|675.54|672.94|674.86|672.26|0
1642118580000|2022-01-14 00:03:00|675.19|672.59|674.86|672.26|675.19|672.59|674.86|672.26|0
1642118590000|2022-01-14 00:03:10|674.4|671.8|674.63|672.03|674.63|672.03|674.18|671.58|0
1642118600000|2022-01-14 00:03:20|674.86|672.26|674.51|671.91|674.86|672.26|674.51|671.91|0
1642118610000|2022-01-14 00:03:30|674.4|671.8|673.5|670.9|674.4|671.8|673.5|670.9|0
1642118620000|2022-01-14 00:03:40|673.27|670.67|672.59|669.99|673.27|670.67|672.59|669.99|0
1642118630000|2022-01-14 00:03:50|672.36|669.76|672.59|669.99|672.59|669.99|672.14|669.54|0
1642118640000|2022-01-14 00:04:00|672.14|669.54|672.14|669.54|672.14|669.54|671.57|668.97|0
1642118650000|2022-01-14 00:04:10|672.25|669.65|672.25|669.65|672.59|669.99|672.25|669.65|0
1642118660000|2022-01-14 00:04:20|672.36|669.76|672.82|670.22|672.82|670.22|672.36|669.76|0
1642118670000|2022-01-14 00:04:30|673.04|670.44|673.15|670.55|673.15|670.55|672.82|670.22|0
1642118680000|2022-01-14 00:04:40|672.7|670.1|673.27|670.67|673.27|670.67|672.7|670.1|0
1642118690000|2022-01-14 00:04:50|673.72|671.12|673.72|671.12|673.72|671.12|673.5|670.9|0
1642118700000|2022-01-14 00:05:00|673.04|670.44|673.72|671.12|673.72|671.12|673.04|670.44|0
1642118710000|2022-01-14 00:05:10|673.83|671.23|673.5|670.9|673.83|671.23|673.5|670.9|0
1642118720000|2022-01-14 00:05:20|673.6|671|673.5|670.9|673.6|671|673.27|670.67|0
1642118730000|2022-01-14 00:05:30|673.27|670.67|673.5|670.9|673.5|670.9|673.27|670.67|0
1642118740000|2022-01-14 00:05:40|673.6|671|673.72|671.12|673.72|671.12|673.38|670.78|0
1642118750000|2022-01-14 00:05:50|674.18|671.58|673.95|671.35|674.18|671.58|673.83|671.23|0
1642118760000|2022-01-14 00:06:00|674.18|671.58|674.18|671.58|674.28|671.68|674.18|671.58|0
1642118770000|2022-01-14 00:06:10|673.6|671|673.27|670.67|673.6|671|673.27|670.67|0
1642118780000|2022-01-14 00:06:20|673.5|670.9|673.72|671.12|673.95|671.35|673.5|670.9|0
1642118790000|2022-01-14 00:06:30|673.95|671.35|674.18|671.58|674.4|671.8|673.95|671.35|0
1642118800000|2022-01-14 00:06:40|674.4|671.8|674.51|671.91|674.51|671.91|674.28|671.68|0
1642118810000|2022-01-14 00:06:50|674.63|672.03|674.4|671.8|674.63|672.03|674.4|671.8|0
1642118820000|2022-01-14 00:07:00|674.51|671.91|674.85|672.25|674.96|672.36|674.51|671.91|0
1642118830000|2022-01-14 00:07:10|674.96|672.36|674.74|672.14|674.96|672.36|674.63|672.03|0
1642118840000|2022-01-14 00:07:20|674.85|672.25|674.4|671.8|674.85|672.25|674.4|671.8|0
1642118850000|2022-01-14 00:07:30|674.63|672.03|674.85|672.25|674.85|672.25|674.63|672.03|0
1642118860000|2022-01-14 00:07:40|674.51|671.91|674.85|672.25|674.85|672.25|674.4|671.8|0
1642118870000|2022-01-14 00:07:50|675.31|672.71|675.76|673.16|675.76|673.16|675.31|672.71|0
1642118880000|2022-01-14 00:08:00|675.53|672.93|675.76|673.16|675.76|673.16|675.53|672.93|0
1642118900000|2022-01-14 00:08:20|675.87|673.27|676.44|673.84|676.44|673.84|675.87|673.27|0
1642118910000|2022-01-14 00:08:30|676.89|674.29|677.8|675.2|677.8|675.2|676.89|674.29|0
1642118920000|2022-01-14 00:08:40|677.35|674.75|676.89|674.29|677.57|674.97|676.89|674.29|0
1642118930000|2022-01-14 00:08:50|676.67|674.07|676.67|674.07|676.89|674.29|676.67|674.07|0
1642118940000|2022-01-14 00:09:00|676.44|673.84|676.44|673.84|676.55|673.95|676.44|673.84|0
1642118950000|2022-01-14 00:09:10|676.55|673.95|676.44|673.84|676.55|673.95|676.44|673.84|0
1642118960000|2022-01-14 00:09:20|676.67|674.07|676.89|674.29|676.89|674.29|676.67|674.07|0
1642118970000|2022-01-14 00:09:30|676.67|674.07|677.57|674.97|677.57|674.97|676.67|674.07|0
1642118980000|2022-01-14 00:09:40|677.35|674.75|677.23|674.63|677.35|674.75|677.23|674.63|0
1642118990000|2022-01-14 00:09:50|677.35|674.75|677.57|674.97|677.57|674.97|677.35|674.75|0
1642119000000|2022-01-14 00:10:00|677.12|674.52|677.68|675.08|677.68|675.08|677.12|674.52|0
1642119010000|2022-01-14 00:10:10|677.8|675.2|677.46|674.86|677.8|675.2|677.46|674.86|0
1642119020000|2022-01-14 00:10:20|677.57|674.97|677.57|674.97|677.57|674.97|677.35|674.75|0
1642119030000|2022-01-14 00:10:30|678.25|675.65|678.25|675.65|678.25|675.65|678.03|675.43|0
1642119040000|2022-01-14 00:10:40|678.03|675.43|678.03|675.43|678.25|675.65|678.03|675.43|0
1642119050000|2022-01-14 00:10:50|678.14|675.54|678.82|676.22|678.82|676.22|678.14|675.54|0
1642119060000|2022-01-14 00:11:00|678.94|676.34|678.48|675.88|679.16|676.56|678.48|675.88|0
1642119070000|2022-01-14 00:11:10|678.59|675.99|678.48|675.88|678.59|675.99|678.48|675.88|0
1642119080000|2022-01-14 00:11:20|678.25|675.65|678.48|675.88|678.48|675.88|678.25|675.65|0
1642119090000|2022-01-14 00:11:30|678.59|675.99|678.25|675.65|678.59|675.99|678.25|675.65|0
1642119100000|2022-01-14 00:11:40|678.03|675.43|677.91|675.31|678.03|675.43|677.8|675.2|0
1642119110000|2022-01-14 00:11:50|677.8|675.2|678.03|675.43|678.03|675.43|677.8|675.2|0
1642119120000|2022-01-14 00:12:00|678.14|675.54|677.91|675.31|678.14|675.54|677.91|675.31|0
1642119130000|2022-01-14 00:12:10|677.8|675.2|678.03|675.43|678.03|675.43|677.8|675.2|0
1642119140000|2022-01-14 00:12:20|677.91|675.31|677.57|674.97|677.91|675.31|677.57|674.97|0
1642119150000|2022-01-14 00:12:30|677.12|674.52|677.35|674.75|677.35|674.75|677.12|674.52|0
1642119160000|2022-01-14 00:12:40|677.45|674.85|677.35|674.75|677.45|674.85|677.35|674.75|0
1642119170000|2022-01-14 00:12:50|677.57|674.97|677.57|674.97|677.68|675.08|677.57|674.97|0
1642119180000|2022-01-14 00:13:00|678.03|675.43|678.03|675.43|678.03|675.43|677.8|675.2|0
1642119190000|2022-01-14 00:13:10|678.25|675.65|677.57|674.97|678.25|675.65|677.35|674.75|0
1642119200000|2022-01-14 00:13:20|677.8|675.2|678.25|675.65|678.25|675.65|677.8|675.2|0
1642119210000|2022-01-14 00:13:30|678.48|675.88|678.71|676.11|678.71|676.11|678.48|675.88|0
1642119220000|2022-01-14 00:13:40|678.59|675.99|678.48|675.88|678.59|675.99|678.48|675.88|0
1642119230000|2022-01-14 00:13:50|678.71|676.11|678.71|676.11|678.71|676.11|678.48|675.88|0
1642119240000|2022-01-14 00:14:00|678.59|675.99|678.71|676.11|678.71|676.11|678.59|675.99|0
1642119250000|2022-01-14 00:14:10|678.93|676.33|678.93|676.33|678.93|676.33|678.93|676.33|0
1642119260000|2022-01-14 00:14:20|678.71|676.11|678.71|676.11|678.71|676.11|678.71|676.11|0
1642119270000|2022-01-14 00:14:30|678.93|676.33|679.16|676.56|679.16|676.56|678.93|676.33|0
1642119280000|2022-01-14 00:14:40|678.93|676.33|679.39|676.79|679.39|676.79|678.93|676.33|0
1642119290000|2022-01-14 00:14:50|679.61|677.01|679.16|676.56|679.61|677.01|679.16|676.56|0
1642119300000|2022-01-14 00:15:00|678.93|676.33|678.48|675.88|678.93|676.33|678.48|675.88|0
1642119310000|2022-01-14 00:15:10|678.59|675.99|678.71|676.11|678.71|676.11|678.48|675.88|0
1642119320000|2022-01-14 00:15:20|678.93|676.33|678.71|676.11|679.04|676.44|678.71|676.11|0
1642119330000|2022-01-14 00:15:30|678.81|676.21|679.5|676.9|679.5|676.9|678.81|676.21|0
1642119340000|2022-01-14 00:15:40|679.16|676.56|679.61|677.01|679.61|677.01|679.16|676.56|0
1642119350000|2022-01-14 00:15:50|679.39|676.79|679.84|677.24|680.07|677.47|679.39|676.79|0
1642119360000|2022-01-14 00:16:00|679.72|677.12|680.07|677.47|680.18|677.58|679.72|677.12|0
1642119370000|2022-01-14 00:16:10|679.84|677.24|679.16|676.56|679.84|677.24|679.16|676.56|0
1642119380000|2022-01-14 00:16:20|679.39|676.79|679.39|676.79|679.39|676.79|679.39|676.79|0
1642119390000|2022-01-14 00:16:30|678.93|676.33|679.16|676.56|679.16|676.56|678.81|676.21|0
1642119400000|2022-01-14 00:16:40|679.39|676.79|679.61|677.01|679.61|677.01|679.27|676.67|0
1642119410000|2022-01-14 00:16:50|679.84|677.24|680.75|678.15|680.98|678.38|679.84|677.24|0
1642119420000|2022-01-14 00:17:00|680.98|678.38|680.63|678.03|680.98|678.38|680.63|678.03|0
1642119430000|2022-01-14 00:17:10|680.98|678.38|681.66|679.06|681.66|679.06|680.98|678.38|0
1642119440000|2022-01-14 00:17:20|681.43|678.83|681.2|678.6|681.43|678.83|681.2|678.6|0
1642119450000|2022-01-14 00:17:30|681.31|678.71|681.2|678.6|681.31|678.71|681.2|678.6|0
1642119460000|2022-01-14 00:17:40|680.98|678.38|681.43|678.83|681.43|678.83|680.98|678.38|0
1642119470000|2022-01-14 00:17:50|681.2|678.6|681.66|679.06|681.66|679.06|681.2|678.6|0
1642119480000|2022-01-14 00:18:00|681.77|679.17|682.11|679.51|682.34|679.74|681.77|679.17|0
1642119490000|2022-01-14 00:18:10|682.22|679.62|682.22|679.62|682.22|679.62|682.22|679.62|0
1642119500000|2022-01-14 00:18:20|682.34|679.74|681.43|678.83|682.57|679.97|681.43|678.83|0
1642119510000|2022-01-14 00:18:30|681.66|679.06|681.54|678.94|681.66|679.06|681.54|678.94|0
1642119520000|2022-01-14 00:18:40|681.66|679.06|681.77|679.17|681.88|679.28|681.66|679.06|0
1642119530000|2022-01-14 00:18:50|681.88|679.28|682.34|679.74|682.34|679.74|681.88|679.28|0
1642119540000|2022-01-14 00:19:00|682.22|679.62|682.34|679.74|682.34|679.74|682.11|679.51|0
1642119550000|2022-01-14 00:19:10|682.45|679.85|682.56|679.96|682.56|679.96|682.34|679.74|0
1642119560000|2022-01-14 00:19:20|680.97|678.37|680.75|678.15|681.2|678.6|680.75|678.15|0
1642119570000|2022-01-14 00:19:30|680.52|677.92|680.29|677.69|680.63|678.03|680.29|677.69|0
1642119580000|2022-01-14 00:19:40|680.75|678.15|681.2|678.6|681.2|678.6|680.75|678.15|0
1642119590000|2022-01-14 00:19:50|680.97|678.37|680.97|678.37|680.97|678.37|680.63|678.03|0
1642119600000|2022-01-14 00:20:00|680.75|678.15|680.07|677.47|680.75|678.15|679.95|677.35|0
1642119610000|2022-01-14 00:20:10|680.29|677.69|680.52|677.92|680.52|677.92|680.29|677.69|0
1642119620000|2022-01-14 00:20:20|680.75|678.15|680.63|678.03|680.75|678.15|680.52|677.92|0
1642119630000|2022-01-14 00:20:30|680.52|677.92|680.75|678.15|680.75|678.15|680.52|677.92|0
1642119640000|2022-01-14 00:20:40|680.97|678.37|680.86|678.26|680.97|678.37|680.86|678.26|0
1642119650000|2022-01-14 00:20:50|680.75|678.15|681.2|678.6|681.2|678.6|680.75|678.15|0
1642119660000|2022-01-14 00:21:00|680.97|678.37|681.08|678.48|681.08|678.48|680.97|678.37|0
1642119670000|2022-01-14 00:21:10|681.2|678.6|681.2|678.6|681.2|678.6|680.97|678.37|0
1642119680000|2022-01-14 00:21:20|680.97|678.37|680.75|678.15|680.97|678.37|680.75|678.15|0
1642119690000|2022-01-14 00:21:30|680.52|677.92|680.4|677.8|680.63|678.03|680.29|677.69|0
1642119700000|2022-01-14 00:21:40|680.52|677.92|680.29|677.69|680.52|677.92|680.29|677.69|0
1642119710000|2022-01-14 00:21:50|680.52|677.92|680.52|677.92|680.63|678.03|680.52|677.92|0
1642119720000|2022-01-14 00:22:00|680.75|678.15|680.63|678.03|680.75|678.15|680.52|677.92|0
1642119730000|2022-01-14 00:22:10|680.75|678.15|681.08|678.48|681.08|678.48|680.75|678.15|0
1642119740000|2022-01-14 00:22:20|681.2|678.6|680.97|678.37|681.2|678.6|680.97|678.37|0
1642119750000|2022-01-14 00:22:30|681.08|678.48|680.97|678.37|681.08|678.48|680.97|678.37|0
1642119760000|2022-01-14 00:22:40|680.75|678.15|680.75|678.15|680.75|678.15|680.75|678.15|0
1642119770000|2022-01-14 00:22:50|680.52|677.92|680.52|677.92|680.52|677.92|680.52|677.92|0
1642119780000|2022-01-14 00:23:00|680.29|677.69|680.52|677.92|680.52|677.92|680.29|677.69|0
1642119790000|2022-01-14 00:23:10|680.63|678.03|680.06|677.46|680.63|678.03|680.06|677.46|0
1642119800000|2022-01-14 00:23:20|679.61|677.01|679.38|676.78|679.61|677.01|679.38|676.78|0
1642119810000|2022-01-14 00:23:30|679.61|677.01|679.84|677.24|679.84|677.24|679.61|677.01|0
1642119820000|2022-01-14 00:23:40|680.06|677.46|680.06|677.46|680.06|677.46|679.84|677.24|0
1642119830000|2022-01-14 00:23:50|679.84|677.24|679.72|677.12|679.84|677.24|679.72|677.12|0
1642119840000|2022-01-14 00:24:00|679.84|677.24|679.84|677.24|680.06|677.46|679.84|677.24|0
1642119850000|2022-01-14 00:24:10|680.06|677.46|680.29|677.69|680.29|677.69|680.06|677.46|0
1642119860000|2022-01-14 00:24:20|680.06|677.46|680.52|677.92|680.52|677.92|680.06|677.46|0
1642119870000|2022-01-14 00:24:30|680.17|677.57|680.29|677.69|680.52|677.92|679.95|677.35|0
1642119880000|2022-01-14 00:24:40|680.52|677.92|680.63|678.03|680.63|678.03|680.29|677.69|0
1642119890000|2022-01-14 00:24:50|680.74|678.14|680.97|678.37|680.97|678.37|680.74|678.14|0
1642119900000|2022-01-14 00:25:00|680.85|678.25|681.31|678.71|681.31|678.71|680.85|678.25|0
1642119910000|2022-01-14 00:25:10|681.43|678.83|680.74|678.14|681.43|678.83|680.74|678.14|0
1642119920000|2022-01-14 00:25:20|680.52|677.92|680.52|677.92|680.52|677.92|680.52|677.92|0
1642119930000|2022-01-14 00:25:30|680.74|678.14|680.29|677.69|680.74|678.14|680.29|677.69|0
1642119940000|2022-01-14 00:25:40|679.84|677.24|679.84|677.24|679.84|677.24|679.61|677.01|0
1642119950000|2022-01-14 00:25:50|679.61|677.01|679.72|677.12|679.72|677.12|679.38|676.78|0
1642119960000|2022-01-14 00:26:00|679.84|677.24|679.61|677.01|679.84|677.24|679.38|676.78|0
1642119970000|2022-01-14 00:26:10|679.84|677.24|679.84|677.24|679.84|677.24|679.72|677.12|0
1642119980000|2022-01-14 00:26:20|679.38|676.78|679.38|676.78|679.38|676.78|679.38|676.78|0
1642119990000|2022-01-14 00:26:30|679.26|676.66|679.26|676.66|679.38|676.78|679.15|676.55|0
1642120000000|2022-01-14 00:26:40|679.38|676.78|679.61|677.01|679.61|677.01|679.38|676.78|0
1642120010000|2022-01-14 00:26:50|679.84|677.24|679.94|677.34|679.94|677.34|679.84|677.24|0
1642120020000|2022-01-14 00:27:00|680.06|677.46|679.84|677.24|680.06|677.46|679.84|677.24|0
1642120030000|2022-01-14 00:27:10|680.06|677.46|679.61|677.01|680.06|677.46|679.61|677.01|0
1642120040000|2022-01-14 00:27:20|679.38|676.78|679.49|676.89|679.49|676.89|679.15|676.55|0
1642120050000|2022-01-14 00:27:30|679.38|676.78|679.38|676.78|679.49|676.89|679.38|676.78|0
1642120060000|2022-01-14 00:27:40|679.15|676.55|679.49|676.89|679.49|676.89|679.15|676.55|0
1642120070000|2022-01-14 00:27:50|679.38|676.78|679.49|676.89|679.49|676.89|679.26|676.66|0
1642120080000|2022-01-14 00:28:00|679.61|677.01|680.06|677.46|680.06|677.46|679.38|676.78|0
1642120090000|2022-01-14 00:28:10|680.29|677.69|680.17|677.57|680.52|677.92|680.17|677.57|0
1642120100000|2022-01-14 00:28:20|679.83|677.23|679.94|677.34|679.94|677.34|679.61|677.01|0
1642120110000|2022-01-14 00:28:30|679.83|677.23|680.06|677.46|680.06|677.46|679.83|677.23|0
1642120120000|2022-01-14 00:28:40|679.72|677.12|679.83|677.23|679.83|677.23|679.61|677.01|0
1642120130000|2022-01-14 00:28:50|679.94|677.34|680.06|677.46|680.06|677.46|679.94|677.34|0
1642120140000|2022-01-14 00:29:00|680.29|677.69|680.29|677.69|680.4|677.8|680.29|677.69|0
1642120150000|2022-01-14 00:29:10|680.52|677.92|680.29|677.69|680.52|677.92|680.29|677.69|0
1642120160000|2022-01-14 00:29:20|680.52|677.92|680.52|677.92|680.52|677.92|680.52|677.92|0
1642120170000|2022-01-14 00:29:30|680.4|677.8|680.29|677.69|680.52|677.92|680.29|677.69|0
1642120180000|2022-01-14 00:29:40|680.17|677.57|680.29|677.69|680.29|677.69|680.06|677.46|0
1642120190000|2022-01-14 00:29:50|680.17|677.57|680.06|677.46|680.17|677.57|680.06|677.46|0
1642120200000|2022-01-14 00:30:00|679.83|677.23|679.38|676.78|679.83|677.23|679.38|676.78|0
1642120210000|2022-01-14 00:30:10|679.72|677.12|679.61|677.01|679.72|677.12|679.38|676.78|0
1642120220000|2022-01-14 00:30:20|679.49|676.89|679.61|677.01|679.61|677.01|679.38|676.78|0
1642120230000|2022-01-14 00:30:30|679.26|676.66|679.26|676.66|679.38|676.78|679.26|676.66|0
1642120240000|2022-01-14 00:30:40|679.38|676.78|679.26|676.66|679.38|676.78|679.26|676.66|0
1642120250000|2022-01-14 00:30:50|679.38|676.78|680.06|677.46|680.06|677.46|679.38|676.78|0
1642120260000|2022-01-14 00:31:00|680.4|677.8|680.4|677.8|680.62|678.02|680.29|677.69|0
1642120270000|2022-01-14 00:31:10|680.29|677.69|679.15|676.55|680.29|677.69|679.15|676.55|0
1642120280000|2022-01-14 00:31:20|679.38|676.78|679.38|676.78|679.38|676.78|679.26|676.66|0
1642120290000|2022-01-14 00:31:30|679.61|677.01|679.49|676.89|679.61|677.01|679.38|676.78|0
1642120300000|2022-01-14 00:31:40|679.61|677.01|679.49|676.89|679.61|677.01|679.49|676.89|0
1642120310000|2022-01-14 00:31:50|679.38|676.78|679.61|677.01|679.61|677.01|679.38|676.78|0
1642120320000|2022-01-14 00:32:00|679.71|677.11|679.15|676.55|679.71|677.11|679.15|676.55|0
1642120330000|2022-01-14 00:32:10|678.92|676.32|678.81|676.21|678.92|676.32|678.7|676.1|0
1642120340000|2022-01-14 00:32:20|678.92|676.32|679.15|676.55|679.15|676.55|678.92|676.32|0
1642120350000|2022-01-14 00:32:30|678.92|676.32|678.92|676.32|678.92|676.32|678.81|676.21|0
1642120360000|2022-01-14 00:32:40|679.03|676.43|678.92|676.32|679.15|676.55|678.92|676.32|0
1642120370000|2022-01-14 00:32:50|679.26|676.66|679.03|676.43|679.38|676.78|679.03|676.43|0
1642120380000|2022-01-14 00:33:00|679.15|676.55|679.15|676.55|679.15|676.55|679.03|676.43|0
1642120390000|2022-01-14 00:33:10|679.38|676.78|679.61|677.01|679.61|677.01|679.38|676.78|0
1642120400000|2022-01-14 00:33:20|679.38|676.78|679.15|676.55|679.38|676.78|679.15|676.55|0
1642120410000|2022-01-14 00:33:30|678.92|676.32|679.03|676.43|679.26|676.66|678.92|676.32|0
1642120420000|2022-01-14 00:33:40|679.26|676.66|679.15|676.55|679.26|676.66|679.15|676.55|0
1642120430000|2022-01-14 00:33:50|679.03|676.43|678.92|676.32|679.15|676.55|678.92|676.32|0
1642120440000|2022-01-14 00:34:00|679.03|676.43|678.81|676.21|679.03|676.43|678.58|675.98|0
1642120450000|2022-01-14 00:34:10|678.7|676.1|678.7|676.1|678.7|676.1|678.7|676.1|0
1642120460000|2022-01-14 00:34:20|678.47|675.87|678.47|675.87|678.58|675.98|678.47|675.87|0
1642120470000|2022-01-14 00:34:30|678.58|675.98|678.7|676.1|678.7|676.1|678.24|675.64|0
1642120480000|2022-01-14 00:34:40|678.47|675.87|678.24|675.64|678.47|675.87|678.24|675.64|0
1642120490000|2022-01-14 00:34:50|678.47|675.87|678.47|675.87|678.47|675.87|678.47|675.87|0
1642120500000|2022-01-14 00:35:00|678.35|675.75|678.47|675.87|678.47|675.87|678.24|675.64|0
1642120510000|2022-01-14 00:35:10|678.7|676.1|678.92|676.32|678.92|676.32|678.7|676.1|0
1642120520000|2022-01-14 00:35:20|679.15|676.55|679.6|677|679.6|677|679.15|676.55|0
1642120530000|2022-01-14 00:35:30|679.83|677.23|679.15|676.55|679.83|677.23|678.92|676.32|0
1642120540000|2022-01-14 00:35:40|679.38|676.78|679.38|676.78|679.38|676.78|679.38|676.78|0
1642120550000|2022-01-14 00:35:50|679.49|676.89|679.38|676.78|679.6|677|679.38|676.78|0
1642120560000|2022-01-14 00:36:00|679.15|676.55|679.6|677|679.6|677|679.15|676.55|0
1642120570000|2022-01-14 00:36:10|680.06|677.46|680.97|678.37|680.97|678.37|680.06|677.46|0
1642120580000|2022-01-14 00:36:20|681.19|678.59|681.42|678.82|681.42|678.82|681.19|678.59|0
1642120590000|2022-01-14 00:36:30|681.65|679.05|681.76|679.16|681.87|679.27|681.65|679.05|0
1642120600000|2022-01-14 00:36:40|681.65|679.05|682.1|679.5|682.1|679.5|681.42|678.82|0
1642120610000|2022-01-14 00:36:50|682.33|679.73|682.78|680.18|682.78|680.18|682.33|679.73|0
1642120620000|2022-01-14 00:37:00|682.67|680.07|682.56|679.96|683.01|680.41|682.56|679.96|0
1642120630000|2022-01-14 00:37:10|682.33|679.73|682.78|680.18|682.78|680.18|682.33|679.73|0
1642120640000|2022-01-14 00:37:20|682.56|679.96|682.1|679.5|682.56|679.96|682.1|679.5|0
1642120650000|2022-01-14 00:37:30|681.87|679.27|681.65|679.05|681.87|679.27|681.65|679.05|0
1642120660000|2022-01-14 00:37:40|681.42|678.82|681.19|678.59|681.42|678.82|681.19|678.59|0
1642120670000|2022-01-14 00:37:50|680.97|678.37|680.97|678.37|680.97|678.37|680.97|678.37|0
1642120680000|2022-01-14 00:38:00|680.74|678.14|680.74|678.14|681.19|678.59|680.74|678.14|0
1642120700000|2022-01-14 00:38:20|680.97|678.37|680.74|678.14|681.07|678.47|680.74|678.14|0
1642120710000|2022-01-14 00:38:30|680.97|678.37|680.62|678.02|680.97|678.37|680.62|678.02|0
1642120720000|2022-01-14 00:38:40|680.74|678.14|680.51|677.91|680.74|678.14|680.51|677.91|0
1642120730000|2022-01-14 00:38:50|680.74|678.14|680.51|677.91|680.74|678.14|680.51|677.91|0
1642120740000|2022-01-14 00:39:00|680.74|678.14|680.96|678.36|680.96|678.36|680.74|678.14|0
1642120750000|2022-01-14 00:39:10|680.85|678.25|680.74|678.14|680.85|678.25|680.74|678.14|0
1642120760000|2022-01-14 00:39:20|680.51|677.91|680.51|677.91|680.51|677.91|680.51|677.91|0
1642120770000|2022-01-14 00:39:30|680.28|677.68|679.83|677.23|680.28|677.68|679.83|677.23|0
1642120780000|2022-01-14 00:39:40|679.94|677.34|680.16|677.56|680.16|677.56|679.94|677.34|0
1642120790000|2022-01-14 00:39:50|680.06|677.46|680.06|677.46|680.06|677.46|680.06|677.46|0
1642120810000|2022-01-14 00:40:10|679.83|677.23|679.15|676.55|679.83|677.23|679.15|676.55|0
1642120820000|2022-01-14 00:40:20|678.92|676.32|678.69|676.09|678.92|676.32|678.69|676.09|0
1642120830000|2022-01-14 00:40:30|678.24|675.64|678.69|676.09|678.69|676.09|678.24|675.64|0
1642120840000|2022-01-14 00:40:40|678.92|676.32|679.15|676.55|679.37|676.77|678.92|676.32|0
1642120850000|2022-01-14 00:40:50|678.92|676.32|679.15|676.55|679.15|676.55|678.92|676.32|0
1642120860000|2022-01-14 00:41:00|679.26|676.66|679.37|676.77|679.37|676.77|679.26|676.66|0
1642120870000|2022-01-14 00:41:10|679.26|676.66|679.37|676.77|679.37|676.77|679.15|676.55|0
1642120880000|2022-01-14 00:41:20|679.26|676.66|679.37|676.77|679.37|676.77|679.15|676.55|0
1642120900000|2022-01-14 00:41:40|679.15|676.55|679.37|676.77|679.37|676.77|679.15|676.55|0
1642120910000|2022-01-14 00:41:50|679.6|677|679.6|677|679.6|677|679.6|677|0
1642120920000|2022-01-14 00:42:00|679.71|677.11|679.48|676.88|679.71|677.11|679.48|676.88|0
1642120930000|2022-01-14 00:42:10|679.37|676.77|679.6|677|679.71|677.11|679.37|676.77|0
1642120940000|2022-01-14 00:42:20|679.83|677.23|679.83|677.23|679.83|677.23|679.83|677.23|0
1642120950000|2022-01-14 00:42:30|679.94|677.34|680.51|677.91|680.51|677.91|679.94|677.34|0
1642120960000|2022-01-14 00:42:40|680.62|678.02|680.62|678.02|680.62|678.02|680.51|677.91|0
1642120970000|2022-01-14 00:42:50|680.28|677.68|680.84|678.24|680.84|678.24|680.28|677.68|0
1642120980000|2022-01-14 00:43:00|680.96|678.36|681.19|678.59|681.19|678.59|680.96|678.36|0
1642120990000|2022-01-14 00:43:10|680.96|678.36|681.3|678.7|681.42|678.82|680.96|678.36|0
1642121000000|2022-01-14 00:43:20|681.42|678.82|681.42|678.82|681.64|679.04|681.42|678.82|0
1642121010000|2022-01-14 00:43:30|681.53|678.93|681.53|678.93|681.53|678.93|681.53|678.93|0
1642121020000|2022-01-14 00:43:40|681.42|678.82|681.19|678.59|681.42|678.82|681.19|678.59|0
1642121030000|2022-01-14 00:43:50|681.87|679.27|681.87|679.27|681.87|679.27|681.87|679.27|0
1642121040000|2022-01-14 00:44:00|681.75|679.15|681.64|679.04|681.75|679.15|681.64|679.04|0
1642121050000|2022-01-14 00:44:10|681.75|679.15|681.64|679.04|681.75|679.15|681.64|679.04|0
1642121060000|2022-01-14 00:44:20|681.42|678.82|681.42|678.82|681.42|678.82|681.42|678.82|0
1642121070000|2022-01-14 00:44:30|681.87|679.27|682.33|679.73|682.33|679.73|681.87|679.27|0
1642121080000|2022-01-14 00:44:40|682.1|679.5|681.98|679.38|682.43|679.83|681.98|679.38|0
1642121090000|2022-01-14 00:44:50|681.87|679.27|681.87|679.27|681.87|679.27|681.87|679.27|0
1642121100000|2022-01-14 00:45:00|682.21|679.61|681.98|679.38|682.21|679.61|681.87|679.27|0
1642121110000|2022-01-14 00:45:10|681.64|679.04|681.64|679.04|681.87|679.27|681.64|679.04|0
1642121120000|2022-01-14 00:45:20|681.75|679.15|681.42|678.82|681.75|679.15|681.42|678.82|0
1642121130000|2022-01-14 00:45:30|681.19|678.59|681.19|678.59|681.19|678.59|681.07|678.47|0
1642121140000|2022-01-14 00:45:40|680.96|678.36|680.96|678.36|680.96|678.36|680.96|678.36|0
1642121150000|2022-01-14 00:45:50|681.3|678.7|681.19|678.59|681.3|678.7|680.96|678.36|0
1642121160000|2022-01-14 00:46:00|680.96|678.36|680.73|678.13|680.96|678.36|680.73|678.13|0
1642121170000|2022-01-14 00:46:10|680.84|678.24|680.84|678.24|680.84|678.24|680.84|678.24|0
1642121180000|2022-01-14 00:46:20|680.73|678.13|680.96|678.36|680.96|678.36|680.73|678.13|0
1642121190000|2022-01-14 00:46:30|680.73|678.13|680.96|678.36|680.96|678.36|680.73|678.13|0
1642121200000|2022-01-14 00:46:40|680.84|678.24|680.51|677.91|680.96|678.36|680.51|677.91|0
1642121210000|2022-01-14 00:46:50|680.28|677.68|679.6|677|680.28|677.68|679.6|677|0
1642121220000|2022-01-14 00:47:00|679.83|677.23|680.05|677.45|680.05|677.45|679.83|677.23|0
1642121230000|2022-01-14 00:47:10|679.83|677.23|679.83|677.23|679.83|677.23|679.83|677.23|0
1642121240000|2022-01-14 00:47:20|680.05|677.45|680.05|677.45|680.05|677.45|680.05|677.45|0
1642121250000|2022-01-14 00:47:30|679.83|677.23|679.82|677.22|679.83|677.23|679.82|677.22|0
1642121260000|2022-01-14 00:47:40|680.05|677.45|679.93|677.33|680.05|677.45|679.82|677.22|0
1642121270000|2022-01-14 00:47:50|679.82|677.22|679.37|676.77|679.82|677.22|679.37|676.77|0
1642121280000|2022-01-14 00:48:00|679.6|677|679.37|676.77|679.6|677|679.37|676.77|0
1642121290000|2022-01-14 00:48:10|679.48|676.88|679.25|676.65|679.48|676.88|679.25|676.65|0
1642121300000|2022-01-14 00:48:20|678.92|676.32|678.69|676.09|678.92|676.32|678.69|676.09|0
1642121310000|2022-01-14 00:48:30|678.46|675.86|678.46|675.86|678.46|675.86|678.46|675.86|0
1642121320000|2022-01-14 00:48:40|678.8|676.2|678.69|676.09|678.92|676.32|678.34|675.74|0
1642121330000|2022-01-14 00:48:50|678.46|675.86|678.46|675.86|678.46|675.86|678.46|675.86|0
1642121340000|2022-01-14 00:49:00|678.24|675.64|678.24|675.64|678.24|675.64|678.01|675.41|0
1642121350000|2022-01-14 00:49:10|678.01|675.41|677.55|674.95|678.01|675.41|677.55|674.95|0
1642121360000|2022-01-14 00:49:20|677.33|674.73|677.1|674.5|677.44|674.84|677.1|674.5|0
1642121370000|2022-01-14 00:49:30|677.21|674.61|677.1|674.5|677.21|674.61|677.1|674.5|0
1642121380000|2022-01-14 00:49:40|676.87|674.27|677.1|674.5|677.1|674.5|676.87|674.27|0
1642121390000|2022-01-14 00:49:50|677.33|674.73|677.33|674.73|677.33|674.73|677.33|674.73|0
1642121400000|2022-01-14 00:50:00|677.1|674.5|676.42|673.82|677.1|674.5|676.42|673.82|0
1642121410000|2022-01-14 00:50:10|676.65|674.05|677.1|674.5|677.1|674.5|676.65|674.05|0
1642121420000|2022-01-14 00:50:20|677.33|674.73|676.87|674.27|677.33|674.73|676.87|674.27|0
1642121430000|2022-01-14 00:50:30|676.76|674.16|677.1|674.5|677.1|674.5|676.76|674.16|0
1642121440000|2022-01-14 00:50:40|676.98|674.38|677.33|674.73|677.33|674.73|676.98|674.38|0
1642121450000|2022-01-14 00:50:50|677.55|674.95|677.44|674.84|677.55|674.95|677.33|674.73|0
1642121460000|2022-01-14 00:51:00|677.55|674.95|677.66|675.06|677.66|675.06|677.55|674.95|0
1642121470000|2022-01-14 00:51:10|677.78|675.18|677.89|675.29|678.01|675.41|677.78|675.18|0
1642121480000|2022-01-14 00:51:20|677.78|675.18|678.23|675.63|678.23|675.63|677.78|675.18|0
1642121490000|2022-01-14 00:51:30|678.01|675.41|678.12|675.52|678.12|675.52|678.01|675.41|0
1642121500000|2022-01-14 00:51:40|678.23|675.63|678.69|676.09|678.69|676.09|678.23|675.63|0
1642121510000|2022-01-14 00:51:50|678.57|675.97|678.57|675.97|678.57|675.97|678.57|675.97|0
1642121520000|2022-01-14 00:52:00|678.46|675.86|678.01|675.41|678.46|675.86|677.78|675.18|0
1642121530000|2022-01-14 00:52:10|678.34|675.74|678.46|675.86|678.46|675.86|678.23|675.63|0
1642121540000|2022-01-14 00:52:20|678.34|675.74|678.69|676.09|678.69|676.09|678.23|675.63|0
1642121550000|2022-01-14 00:52:30|678.91|676.31|678.91|676.31|678.91|676.31|678.91|676.31|0
1642121560000|2022-01-14 00:52:40|678.8|676.2|678.91|676.31|678.91|676.31|678.8|676.2|0
1642121570000|2022-01-14 00:52:50|678.69|676.09|678.69|676.09|678.69|676.09|678.46|675.86|0
1642121580000|2022-01-14 00:53:00|679.14|676.54|679.14|676.54|679.14|676.54|678.91|676.31|0
1642121590000|2022-01-14 00:53:10|679.02|676.42|678.91|676.31|679.14|676.54|678.91|676.31|0
1642121600000|2022-01-14 00:53:20|679.14|676.54|679.37|676.77|679.37|676.77|679.14|676.54|0
1642121610000|2022-01-14 00:53:30|679.59|676.99|679.82|677.22|679.82|677.22|679.59|676.99|0
1642121620000|2022-01-14 00:53:40|679.59|676.99|680.05|677.45|680.05|677.45|679.59|676.99|0
1642121630000|2022-01-14 00:53:50|679.82|677.22|680.05|677.45|680.05|677.45|679.82|677.22|0
1642121640000|2022-01-14 00:54:00|680.28|677.68|680.05|677.45|680.28|677.68|680.05|677.45|0
1642121650000|2022-01-14 00:54:10|679.82|677.22|680.16|677.56|680.16|677.56|679.82|677.22|0
1642121660000|2022-01-14 00:54:20|680.05|677.45|679.82|677.22|680.05|677.45|679.82|677.22|0
1642121670000|2022-01-14 00:54:30|680.05|677.45|680.05|677.45|680.05|677.45|680.05|677.45|0
1642121680000|2022-01-14 00:54:40|679.93|677.33|680.05|677.45|680.05|677.45|679.93|677.33|0
1642121690000|2022-01-14 00:54:50|680.16|677.56|680.16|677.56|680.16|677.56|680.16|677.56|0
1642121700000|2022-01-14 00:55:00|680.5|677.9|680.05|677.45|680.5|677.9|680.05|677.45|0
1642121710000|2022-01-14 00:55:10|680.28|677.68|680.28|677.68|680.28|677.68|680.05|677.45|0
1642121720000|2022-01-14 00:55:20|680.38|677.78|680.38|677.78|680.38|677.78|680.28|677.68|0
1642121730000|2022-01-14 00:55:30|680.05|677.45|680.5|677.9|680.5|677.9|679.82|677.22|0
1642121740000|2022-01-14 00:55:40|680.73|678.13|680.5|677.9|680.73|678.13|680.5|677.9|0
1642121750000|2022-01-14 00:55:50|680.73|678.13|680.38|677.78|680.73|678.13|680.38|677.78|0
1642121760000|2022-01-14 00:56:00|680.27|677.67|680.96|678.36|680.96|678.36|680.27|677.67|0
1642121770000|2022-01-14 00:56:10|680.84|678.24|680.5|677.9|680.84|678.24|680.5|677.9|0
1642121780000|2022-01-14 00:56:20|680.73|678.13|680.96|678.36|680.96|678.36|680.61|678.01|0
1642121790000|2022-01-14 00:56:30|681.18|678.58|680.73|678.13|681.18|678.58|680.73|678.13|0
1642121800000|2022-01-14 00:56:40|680.84|678.24|680.96|678.36|680.96|678.36|680.73|678.13|0
1642121810000|2022-01-14 00:56:50|681.18|678.58|680.96|678.36|681.18|678.58|680.96|678.36|0
1642121820000|2022-01-14 00:57:00|680.73|678.13|680.27|677.67|680.73|678.13|680.27|677.67|0
1642121830000|2022-01-14 00:57:10|680.5|677.9|680.73|678.13|680.84|678.24|680.5|677.9|0
1642121840000|2022-01-14 00:57:20|680.61|678.01|681.06|678.46|681.06|678.46|680.61|678.01|0
1642121850000|2022-01-14 00:57:30|681.18|678.58|680.96|678.36|681.18|678.58|680.73|678.13|0
1642121860000|2022-01-14 00:57:40|681.06|678.46|680.73|678.13|681.06|678.46|680.73|678.13|0
1642121870000|2022-01-14 00:57:50|680.5|677.9|680.5|677.9|680.5|677.9|680.38|677.78|0
1642121880000|2022-01-14 00:58:00|680.27|677.67|680.27|677.67|680.38|677.78|680.27|677.67|0
1642121890000|2022-01-14 00:58:10|680.05|677.45|680.27|677.67|680.27|677.67|680.05|677.45|0
1642121900000|2022-01-14 00:58:20|680.16|677.56|680.27|677.67|680.27|677.67|680.16|677.56|0
1642121910000|2022-01-14 00:58:30|680.5|677.9|680.73|678.13|680.73|678.13|680.5|677.9|0
1642121920000|2022-01-14 00:58:40|681.18|678.58|680.73|678.13|681.18|678.58|680.73|678.13|0
1642121930000|2022-01-14 00:58:50|680.5|677.9|680.27|677.67|680.5|677.9|680.27|677.67|0
1642121940000|2022-01-14 00:59:00|680.5|677.9|680.95|678.35|680.95|678.35|680.5|677.9|0
1642121950000|2022-01-14 00:59:10|680.84|678.24|680.95|678.35|680.95|678.35|680.84|678.24|0
1642121960000|2022-01-14 00:59:20|680.73|678.13|680.5|677.9|680.73|678.13|680.5|677.9|0
1642121970000|2022-01-14 00:59:30|680.27|677.67|680.5|677.9|680.5|677.9|680.27|677.67|0
1642121980000|2022-01-14 00:59:40|680.61|678.01|680.95|678.35|680.95|678.35|680.61|678.01|0
1642121990000|2022-01-14 00:59:50|681.18|678.58|680.95|678.35|681.18|678.58|680.95|678.35|0
1642122000000|2022-01-14 01:00:00|680.84|678.24|681.41|678.81|681.64|679.04|680.84|678.24|0
1642122010000|2022-01-14 01:00:10|681.64|679.04|681.86|679.26|681.86|679.26|681.64|679.04|0
1642122020000|2022-01-14 01:00:20|681.64|679.04|680.95|678.35|681.64|679.04|680.95|678.35|0
1642122030000|2022-01-14 01:00:30|681.18|678.58|681.18|678.58|681.18|678.58|681.18|678.58|0
1642122040000|2022-01-14 01:00:40|680.95|678.35|680.73|678.13|680.95|678.35|680.73|678.13|0
1642122050000|2022-01-14 01:00:50|680.84|678.24|680.73|678.13|680.84|678.24|680.73|678.13|0
1642122060000|2022-01-14 01:01:00|680.5|677.9|680.27|677.67|680.61|678.01|680.27|677.67|0
1642122070000|2022-01-14 01:01:10|680.5|677.9|680.05|677.45|680.5|677.9|680.05|677.45|0
1642122080000|2022-01-14 01:01:20|679.82|677.22|680.05|677.45|680.05|677.45|679.82|677.22|0
1642122090000|2022-01-14 01:01:30|679.82|677.22|679.82|677.22|680.05|677.45|679.82|677.22|0
1642122100000|2022-01-14 01:01:40|680.27|677.67|680.04|677.44|680.5|677.9|680.04|677.44|0
1642122110000|2022-01-14 01:01:50|679.93|677.33|679.82|677.22|679.93|677.33|679.82|677.22|0
1642122120000|2022-01-14 01:02:00|680.04|677.44|680.27|677.67|680.27|677.67|680.04|677.44|0
1642122130000|2022-01-14 01:02:10|680.5|677.9|680.04|677.44|680.5|677.9|680.04|677.44|0
1642122140000|2022-01-14 01:02:20|680.27|677.67|680.27|677.67|680.5|677.9|680.27|677.67|0
1642122150000|2022-01-14 01:02:30|680.04|677.44|680.15|677.55|680.15|677.55|680.04|677.44|0
1642122160000|2022-01-14 01:02:40|680.04|677.44|679.82|677.22|680.04|677.44|679.82|677.22|0
1642122170000|2022-01-14 01:02:50|680.04|677.44|680.73|678.13|680.73|678.13|680.04|677.44|0
1642122180000|2022-01-14 01:03:00|680.5|677.9|680.15|677.55|680.5|677.9|680.15|677.55|0
1642122190000|2022-01-14 01:03:10|680.04|677.44|680.04|677.44|680.04|677.44|680.04|677.44|0
1642122200000|2022-01-14 01:03:20|680.27|677.67|680.73|678.13|680.73|678.13|680.27|677.67|0
1642122210000|2022-01-14 01:03:30|680.5|677.9|680.04|677.44|680.5|677.9|679.82|677.22|0
1642122230000|2022-01-14 01:03:50|680.27|677.67|680.04|677.44|680.38|677.78|680.04|677.44|0
1642122240000|2022-01-14 01:04:00|680.5|677.9|680.38|677.78|680.5|677.9|680.15|677.55|0
1642122250000|2022-01-14 01:04:10|680.95|678.35|681.18|678.58|681.18|678.58|680.95|678.35|0
1642122260000|2022-01-14 01:04:20|681.41|678.81|681.74|679.14|681.74|679.14|681.41|678.81|0
1642122270000|2022-01-14 01:04:30|681.97|679.37|682.77|680.17|682.77|680.17|681.97|679.37|0
1642122280000|2022-01-14 01:04:40|683.22|680.62|683.68|681.08|683.91|681.31|683.22|680.62|0
1642122290000|2022-01-14 01:04:50|683.22|680.62|682.77|680.17|683.22|680.62|682.77|680.17|0
1642122300000|2022-01-14 01:05:00|682.54|679.94|682.77|680.17|682.77|680.17|682.54|679.94|0
1642122310000|2022-01-14 01:05:10|682.54|679.94|682.77|680.17|682.77|680.17|682.31|679.71|0
1642122320000|2022-01-14 01:05:20|681.86|679.26|681.41|678.81|681.86|679.26|681.18|678.58|0
1642122330000|2022-01-14 01:05:30|681.63|679.03|681.18|678.58|681.63|679.03|680.95|678.35|0
1642122340000|2022-01-14 01:05:40|681.29|678.69|681.63|679.03|681.63|679.03|681.29|678.69|0
1642122350000|2022-01-14 01:05:50|681.41|678.81|681.29|678.69|681.41|678.81|681.18|678.58|0
1642122360000|2022-01-14 01:06:00|681.63|679.03|681.86|679.26|681.97|679.37|681.63|679.03|0
1642122370000|2022-01-14 01:06:10|682.09|679.49|682.31|679.71|682.54|679.94|682.09|679.49|0
1642122380000|2022-01-14 01:06:20|681.86|679.26|681.86|679.26|681.86|679.26|681.63|679.03|0
1642122390000|2022-01-14 01:06:30|682.09|679.49|682.09|679.49|682.09|679.49|681.97|679.37|0
1642122400000|2022-01-14 01:06:40|681.63|679.03|681.63|679.03|681.63|679.03|681.63|679.03|0
1642122410000|2022-01-14 01:06:50|681.86|679.26|681.63|679.03|681.86|679.26|681.41|678.81|0
1642122420000|2022-01-14 01:07:00|681.41|678.81|681.63|679.03|681.63|679.03|681.41|678.81|0
1642122430000|2022-01-14 01:07:10|681.51|678.91|681.51|678.91|681.51|678.91|681.41|678.81|0
1642122440000|2022-01-14 01:07:20|681.41|678.81|681.86|679.26|682.09|679.49|681.4|678.8|0
1642122460000|2022-01-14 01:07:40|681.63|679.03|681.86|679.26|681.86|679.26|681.63|679.03|0
1642122480000|2022-01-14 01:08:00|681.74|679.14|681.86|679.26|681.86|679.26|681.74|679.14|0
1642122490000|2022-01-14 01:08:10|682.09|679.49|682.31|679.71|682.31|679.71|682.09|679.49|0
1642122500000|2022-01-14 01:08:20|682.09|679.49|682.09|679.49|682.2|679.6|681.86|679.26|0
1642122520000|2022-01-14 01:08:40|682.2|679.6|682.31|679.71|682.31|679.71|682.2|679.6|0
1642122530000|2022-01-14 01:08:50|681.97|679.37|682.09|679.49|682.19|679.59|681.97|679.37|0
1642122540000|2022-01-14 01:09:00|681.97|679.37|681.86|679.26|681.97|679.37|681.86|679.26|0
1642122550000|2022-01-14 01:09:10|681.74|679.14|681.86|679.26|681.86|679.26|681.74|679.14|0
1642122570000|2022-01-14 01:09:30|682.09|679.49|681.86|679.26|682.09|679.49|681.63|679.03|0
1642122580000|2022-01-14 01:09:40|681.97|679.37|682.09|679.49|682.31|679.71|681.97|679.37|0
1642122590000|2022-01-14 01:09:50|682.19|679.59|682.54|679.94|682.54|679.94|682.19|679.59|0
1642122600000|2022-01-14 01:10:00|682.77|680.17|683.1|680.5|683.1|680.5|682.77|680.17|0
1642122610000|2022-01-14 01:10:10|682.99|680.39|682.77|680.17|682.99|680.39|682.77|680.17|0
1642122620000|2022-01-14 01:10:20|682.54|679.94|682.77|680.17|682.77|680.17|682.54|679.94|0
1642122630000|2022-01-14 01:10:30|682.54|679.94|682.54|679.94|682.54|679.94|682.54|679.94|0
1642122640000|2022-01-14 01:10:40|682.65|680.05|682.42|679.82|682.65|680.05|682.42|679.82|0
1642122650000|2022-01-14 01:10:50|682.31|679.71|682.31|679.71|682.31|679.71|682.19|679.59|0
1642122660000|2022-01-14 01:11:00|682.19|679.59|682.19|679.59|682.31|679.71|682.19|679.59|0
1642122670000|2022-01-14 01:11:10|681.86|679.26|681.97|679.37|682.08|679.48|681.86|679.26|0
1642122680000|2022-01-14 01:11:20|680.95|678.35|681.18|678.58|681.18|678.58|680.95|678.35|0
1642122690000|2022-01-14 01:11:30|681.06|678.46|680.95|678.35|681.18|678.58|680.95|678.35|0
1642122700000|2022-01-14 01:11:40|680.83|678.23|680.6|678|680.83|678.23|680.6|678|0
1642122710000|2022-01-14 01:11:50|680.72|678.12|680.95|678.35|680.95|678.35|680.72|678.12|0
1642122720000|2022-01-14 01:12:00|681.06|678.46|681.06|678.46|681.18|678.58|681.06|678.46|0
1642122730000|2022-01-14 01:12:10|680.95|678.35|680.83|678.23|680.95|678.35|680.83|678.23|0
1642122740000|2022-01-14 01:12:20|680.72|678.12|680.83|678.23|681.06|678.46|680.72|678.12|0
1642122750000|2022-01-14 01:12:30|680.95|678.35|680.83|678.23|680.95|678.35|680.72|678.12|0
1642122760000|2022-01-14 01:12:40|681.18|678.58|681.06|678.46|681.28|678.68|681.06|678.46|0
1642122770000|2022-01-14 01:12:50|680.95|678.35|680.95|678.35|680.95|678.35|680.95|678.35|0
1642122780000|2022-01-14 01:13:00|681.18|678.58|681.4|678.8|681.4|678.8|680.95|678.35|0
1642122790000|2022-01-14 01:13:10|681.28|678.68|680.95|678.35|681.28|678.68|680.95|678.35|0
1642122800000|2022-01-14 01:13:20|680.83|678.23|680.83|678.23|680.95|678.35|680.83|678.23|0
1642122810000|2022-01-14 01:13:30|680.6|678|680.38|677.78|680.6|678|680.38|677.78|0
1642122820000|2022-01-14 01:13:40|680.49|677.89|680.49|677.89|680.6|678|680.49|677.89|0
1642122830000|2022-01-14 01:13:50|680.6|678|680.6|678|680.72|678.12|680.6|678|0
1642122840000|2022-01-14 01:14:00|680.37|677.77|680.72|678.12|680.72|678.12|680.37|677.77|0
1642122850000|2022-01-14 01:14:10|680.6|678|680.49|677.89|680.6|678|680.27|677.67|0
1642122860000|2022-01-14 01:14:20|680.6|678|680.95|678.35|680.95|678.35|680.6|678|0
1642122870000|2022-01-14 01:14:30|680.49|677.89|680.72|678.12|680.72|678.12|680.49|677.89|0
1642122900000|2022-01-14 01:15:00|680.83|678.23|680.6|678|680.83|678.23|680.27|677.67|0
1642122910000|2022-01-14 01:15:10|680.72|678.12|680.95|678.35|680.95|678.35|680.72|678.12|0
1642122920000|2022-01-14 01:15:20|680.72|678.12|679.58|676.98|680.72|678.12|679.58|676.98|0
1642122930000|2022-01-14 01:15:30|679.36|676.76|678.68|676.08|679.36|676.76|678.68|676.08|0
1642122940000|2022-01-14 01:15:40|678.9|676.3|679.13|676.53|679.13|676.53|678.9|676.3|0
1642122950000|2022-01-14 01:15:50|679.36|676.76|679.24|676.64|679.36|676.76|679.13|676.53|0
1642122960000|2022-01-14 01:16:00|679.13|676.53|679.13|676.53|679.36|676.76|679.13|676.53|0
1642122970000|2022-01-14 01:16:10|678.9|676.3|678.9|676.3|678.9|676.3|678.68|676.08|0
1642122980000|2022-01-14 01:16:20|679.13|676.53|679.58|676.98|679.58|676.98|679.13|676.53|0
1642122990000|2022-01-14 01:16:30|679.24|676.64|680.04|677.44|680.04|677.44|679.24|676.64|0
1642123000000|2022-01-14 01:16:40|679.81|677.21|679.69|677.09|680.04|677.44|679.69|677.09|0
1642123010000|2022-01-14 01:16:50|679.58|676.98|679.13|676.53|679.58|676.98|679.13|676.53|0
1642123020000|2022-01-14 01:17:00|679.24|676.64|679.36|676.76|679.36|676.76|679.24|676.64|0
1642123030000|2022-01-14 01:17:10|679.47|676.87|679.58|676.98|679.58|676.98|679.47|676.87|0
1642123040000|2022-01-14 01:17:20|679.36|676.76|679.69|677.09|679.69|677.09|679.24|676.64|0
1642123050000|2022-01-14 01:17:30|679.58|676.98|679.36|676.76|679.58|676.98|679.13|676.53|0
1642123060000|2022-01-14 01:17:40|679.24|676.64|679.46|676.86|679.46|676.86|679.13|676.53|0
1642123070000|2022-01-14 01:17:50|679.36|676.76|679.13|676.53|679.36|676.76|679.01|676.41|0
1642123080000|2022-01-14 01:18:00|679.36|676.76|678.67|676.07|679.36|676.76|678.67|676.07|0
1642123090000|2022-01-14 01:18:10|678.9|676.3|679.01|676.41|679.13|676.53|678.78|676.18|0
1642123100000|2022-01-14 01:18:20|679.13|676.53|679.13|676.53|679.24|676.64|679.13|676.53|0
1642123110000|2022-01-14 01:18:30|678.9|676.3|679.13|676.53|679.36|676.76|678.9|676.3|0
1642123120000|2022-01-14 01:18:40|679.36|676.76|678.9|676.3|679.36|676.76|678.9|676.3|0
1642123130000|2022-01-14 01:18:50|679.13|676.53|678.45|675.85|679.13|676.53|678.45|675.85|0
1642123140000|2022-01-14 01:19:00|678.33|675.73|678.45|675.85|678.45|675.85|678.33|675.73|0
1642123150000|2022-01-14 01:19:10|678.67|676.07|678.45|675.85|678.67|676.07|678.22|675.62|0
1642123160000|2022-01-14 01:19:20|678.9|676.3|679.13|676.53|679.13|676.53|678.9|676.3|0
1642123170000|2022-01-14 01:19:30|679.35|676.75|679.46|676.86|679.46|676.86|679.24|676.64|0
1642123180000|2022-01-14 01:19:40|679.58|676.98|678.78|676.18|679.58|676.98|678.78|676.18|0
1642123190000|2022-01-14 01:19:50|678.67|676.07|678.45|675.85|678.67|676.07|678.45|675.85|0
1642123200000|2022-01-14 01:20:00|677.99|675.39|677.99|675.39|677.99|675.39|677.77|675.17|0
1642123210000|2022-01-14 01:20:10|678.45|675.85|678.45|675.85|678.45|675.85|678.45|675.85|0
1642123220000|2022-01-14 01:20:20|678.33|675.73|678.67|676.07|678.78|676.18|678.33|675.73|0
1642123230000|2022-01-14 01:20:30|678.56|675.96|678.45|675.85|678.67|676.07|678.45|675.85|0
1642123240000|2022-01-14 01:20:40|678.56|675.96|678.67|676.07|678.67|676.07|678.45|675.85|0
1642123250000|2022-01-14 01:20:50|678.45|675.85|678.22|675.62|678.45|675.85|678.22|675.62|0
1642123260000|2022-01-14 01:21:00|678.45|675.85|678.1|675.5|678.45|675.85|677.99|675.39|0
1642123270000|2022-01-14 01:21:10|678.22|675.62|677.65|675.05|678.22|675.62|677.54|674.94|0
1642123280000|2022-01-14 01:21:20|677.54|674.94|677.77|675.17|677.77|675.17|677.54|674.94|0
1642123290000|2022-01-14 01:21:30|677.54|674.94|677.31|674.71|677.54|674.94|676.86|674.26|0
1642123300000|2022-01-14 01:21:40|677.54|674.94|677.77|675.17|677.77|675.17|677.54|674.94|0
1642123310000|2022-01-14 01:21:50|677.99|675.39|678.22|675.62|678.22|675.62|677.99|675.39|0
1642123320000|2022-01-14 01:22:00|678.45|675.85|678.9|676.3|678.9|676.3|678.45|675.85|0
1642123330000|2022-01-14 01:22:10|678.67|676.07|678.9|676.3|678.9|676.3|678.67|676.07|0
1642123340000|2022-01-14 01:22:20|678.78|676.18|678.9|676.3|678.9|676.3|678.67|676.07|0
1642123350000|2022-01-14 01:22:30|679.35|676.75|679.35|676.75|679.46|676.86|679.35|676.75|0
1642123360000|2022-01-14 01:22:40|679.46|676.86|679.46|676.86|679.46|676.86|679.35|676.75|0
1642123370000|2022-01-14 01:22:50|679.35|676.75|679.58|676.98|679.58|676.98|679.35|676.75|0
1642123380000|2022-01-14 01:23:00|679.24|676.64|680.03|677.43|680.03|677.43|679.24|676.64|0
1642123390000|2022-01-14 01:23:10|679.35|676.75|679.46|676.86|679.46|676.86|679.24|676.64|0
1642123400000|2022-01-14 01:23:20|679.35|676.75|679.35|676.75|679.35|676.75|679.23|676.63|0
1642123410000|2022-01-14 01:23:30|679.58|676.98|679.35|676.75|679.69|677.09|679.35|676.75|0
1642123420000|2022-01-14 01:23:40|679.58|676.98|679.46|676.86|679.58|676.98|679.46|676.86|0
1642123430000|2022-01-14 01:23:50|679.35|676.75|679.35|676.75|679.35|676.75|679.23|676.63|0
1642123440000|2022-01-14 01:24:00|679.46|676.86|679.58|676.98|679.58|676.98|679.35|676.75|0
1642123450000|2022-01-14 01:24:10|679.35|676.75|679.81|677.21|679.81|677.21|679.35|676.75|0
1642123460000|2022-01-14 01:24:20|679.69|677.09|679.81|677.21|679.81|677.21|679.69|677.09|0
1642123470000|2022-01-14 01:24:30|679.92|677.32|679.81|677.21|679.92|677.32|679.81|677.21|0
1642123480000|2022-01-14 01:24:40|679.58|676.98|679.58|676.98|679.58|676.98|679.46|676.86|0
1642123490000|2022-01-14 01:24:50|679.46|676.86|679.46|676.86|679.46|676.86|679.46|676.86|0
1642123500000|2022-01-14 01:25:00|679.69|677.09|679.35|676.75|679.69|677.09|679.35|676.75|0
1642123510000|2022-01-14 01:25:10|679.46|676.86|679.58|676.98|679.58|676.98|679.46|676.86|0
1642123520000|2022-01-14 01:25:20|679.23|676.63|678.9|676.3|679.23|676.63|678.78|676.18|0
1642123530000|2022-01-14 01:25:30|679.12|676.52|679.35|676.75|679.35|676.75|679.12|676.52|0
1642123540000|2022-01-14 01:25:40|679.58|676.98|679.69|677.09|679.69|677.09|679.58|676.98|0
1642123550000|2022-01-14 01:25:50|679.81|677.21|679.69|677.09|679.81|677.21|679.69|677.09|0
1642123560000|2022-01-14 01:26:00|679.81|677.21|679.46|676.86|679.81|677.21|679.46|676.86|0
1642123570000|2022-01-14 01:26:10|679.58|676.98|679.35|676.75|679.69|677.09|679.35|676.75|0
1642123580000|2022-01-14 01:26:20|679.58|676.98|679.58|676.98|679.58|676.98|679.46|676.86|0
1642123590000|2022-01-14 01:26:30|679.46|676.86|679.23|676.63|679.46|676.86|679.23|676.63|0
1642123600000|2022-01-14 01:26:40|679.12|676.52|678.9|676.3|679.12|676.52|678.9|676.3|0
1642123610000|2022-01-14 01:26:50|679.12|676.52|678.9|676.3|679.12|676.52|678.9|676.3|0
1642123620000|2022-01-14 01:27:00|679.01|676.41|679.01|676.41|679.12|676.52|678.9|676.3|0
1642123630000|2022-01-14 01:27:10|679.12|676.52|679.12|676.52|679.12|676.52|679.12|676.52|0
1642123640000|2022-01-14 01:27:20|678.9|676.3|678.9|676.3|678.9|676.3|678.9|676.3|0
1642123650000|2022-01-14 01:27:30|678.67|676.07|678.9|676.3|678.9|676.3|678.67|676.07|0
1642123670000|2022-01-14 01:27:50|678.78|676.18|678.67|676.07|678.78|676.18|678.67|676.07|0
1642123680000|2022-01-14 01:28:00|678.78|676.18|678.67|676.07|678.78|676.18|678.67|676.07|0
1642123690000|2022-01-14 01:28:10|678.78|676.18|679.01|676.41|679.01|676.41|678.78|676.18|0
1642123700000|2022-01-14 01:28:20|678.9|676.3|678.44|675.84|678.9|676.3|678.44|675.84|0
1642123710000|2022-01-14 01:28:30|678.22|675.62|678.1|675.5|678.22|675.62|678.1|675.5|0
1642123720000|2022-01-14 01:28:40|677.53|674.93|677.31|674.71|677.76|675.16|677.31|674.71|0
1642123730000|2022-01-14 01:28:50|677.42|674.82|677.08|674.48|677.42|674.82|676.85|674.25|0
1642123740000|2022-01-14 01:29:00|676.96|674.36|677.08|674.48|677.08|674.48|676.85|674.25|0
1642123750000|2022-01-14 01:29:10|677.31|674.71|677.08|674.48|677.31|674.71|677.08|674.48|0
1642123760000|2022-01-14 01:29:20|677.31|674.71|676.96|674.36|677.31|674.71|676.96|674.36|0
1642123770000|2022-01-14 01:29:30|676.63|674.03|676.85|674.25|677.08|674.48|676.63|674.03|0
1642123790000|2022-01-14 01:29:50|676.63|674.03|676.96|674.36|676.96|674.36|676.63|674.03|0
1642123800000|2022-01-14 01:30:00|677.08|674.48|676.63|674.03|677.08|674.48|676.63|674.03|0
1642123810000|2022-01-14 01:30:10|676.4|673.8|676.96|674.36|676.96|674.36|676.4|673.8|0
1642123820000|2022-01-14 01:30:20|676.85|674.25|676.85|674.25|676.85|674.25|676.63|674.03|0
1642123830000|2022-01-14 01:30:30|676.63|674.03|677.31|674.71|677.31|674.71|676.63|674.03|0
1642123840000|2022-01-14 01:30:40|677.53|674.93|677.87|675.27|677.87|675.27|677.53|674.93|0
1642123850000|2022-01-14 01:30:50|677.64|675.04|677.53|674.93|677.76|675.16|677.53|674.93|0
1642123860000|2022-01-14 01:31:00|677.76|675.16|677.76|675.16|677.76|675.16|677.53|674.93|0
1642123870000|2022-01-14 01:31:10|677.53|674.93|677.64|675.04|677.76|675.16|677.53|674.93|0
1642123880000|2022-01-14 01:31:20|677.53|674.93|677.31|674.71|677.53|674.93|677.31|674.71|0
1642123890000|2022-01-14 01:31:30|677.42|674.82|677.08|674.48|677.42|674.82|677.08|674.48|0
1642123900000|2022-01-14 01:31:40|676.96|674.36|676.51|673.91|676.96|674.36|676.51|673.91|0
1642123910000|2022-01-14 01:31:50|676.17|673.57|675.95|673.35|676.4|673.8|675.95|673.35|0
1642123920000|2022-01-14 01:32:00|675.49|672.89|676.05|673.45|676.05|673.45|675.49|672.89|0
1642123930000|2022-01-14 01:32:10|676.17|673.57|676.4|673.8|676.63|674.03|676.17|673.57|0
1642123940000|2022-01-14 01:32:20|676.63|674.03|676.4|673.8|676.63|674.03|676.4|673.8|0
1642123950000|2022-01-14 01:32:30|676.17|673.57|676.51|673.91|676.63|674.03|676.17|673.57|0
1642123960000|2022-01-14 01:32:40|676.4|673.8|676.96|674.36|676.96|674.36|676.4|673.8|0
1642123970000|2022-01-14 01:32:50|676.17|673.57|676.17|673.57|676.4|673.8|676.17|673.57|0
1642123980000|2022-01-14 01:33:00|675.94|673.34|676.17|673.57|676.17|673.57|675.94|673.34|0
1642123990000|2022-01-14 01:33:10|676.28|673.68|675.94|673.34|676.4|673.8|675.94|673.34|0
1642124000000|2022-01-14 01:33:20|675.72|673.12|675.72|673.12|675.94|673.34|675.72|673.12|0
1642124010000|2022-01-14 01:33:30|675.37|672.77|675.72|673.12|675.72|673.12|675.37|672.77|0
1642124020000|2022-01-14 01:33:40|675.49|672.89|675.72|673.12|675.72|673.12|675.49|672.89|0
1642124030000|2022-01-14 01:33:50|675.6|673|675.72|673.12|675.72|673.12|675.49|672.89|0
1642124040000|2022-01-14 01:34:00|675.26|672.66|675.94|673.34|675.94|673.34|675.26|672.66|0
1642124050000|2022-01-14 01:34:10|676.17|673.57|675.94|673.34|676.17|673.57|675.94|673.34|0
1642124060000|2022-01-14 01:34:20|676.17|673.57|676.28|673.68|676.28|673.68|676.17|673.57|0
1642124070000|2022-01-14 01:34:30|676.17|673.57|676.4|673.8|676.4|673.8|676.17|673.57|0
1642124080000|2022-01-14 01:34:40|676.17|673.57|676.17|673.57|676.4|673.8|676.17|673.57|0
1642124090000|2022-01-14 01:34:50|676.28|673.68|676.4|673.8|676.4|673.8|676.17|673.57|0
1642124100000|2022-01-14 01:35:00|676.62|674.02|676.51|673.91|676.62|674.02|676.4|673.8|0
1642124110000|2022-01-14 01:35:10|677.08|674.48|677.3|674.7|677.3|674.7|676.96|674.36|0
1642124120000|2022-01-14 01:35:20|677.76|675.16|677.64|675.04|677.76|675.16|677.64|675.04|0
1642124130000|2022-01-14 01:35:30|677.41|674.81|677.3|674.7|677.41|674.81|677.3|674.7|0
1642124140000|2022-01-14 01:35:40|677.53|674.93|677.87|675.27|677.87|675.27|677.53|674.93|0
1642124150000|2022-01-14 01:35:50|678.21|675.61|678.44|675.84|678.44|675.84|677.98|675.38|0
1642124160000|2022-01-14 01:36:00|678.67|676.07|679.12|676.52|679.12|676.52|678.67|676.07|0
1642124170000|2022-01-14 01:36:10|679|676.4|678.89|676.29|679|676.4|678.89|676.29|0
1642124180000|2022-01-14 01:36:20|678.67|676.07|678.89|676.29|678.89|676.29|678.67|676.07|0
1642124190000|2022-01-14 01:36:30|678.67|676.07|678.44|675.84|678.67|676.07|678.44|675.84|0
1642124200000|2022-01-14 01:36:40|678.67|676.07|678.89|676.29|678.89|676.29|678.67|676.07|0
1642124210000|2022-01-14 01:36:50|679.12|676.52|679|676.4|679.12|676.52|679|676.4|0
1642124220000|2022-01-14 01:37:00|679.12|676.52|679.35|676.75|679.57|676.97|679.12|676.52|0
1642124230000|2022-01-14 01:37:10|679.12|676.52|679.12|676.52|679.12|676.52|679.12|676.52|0
1642124240000|2022-01-14 01:37:20|679.23|676.63|679.12|676.52|679.35|676.75|679.12|676.52|0
1642124250000|2022-01-14 01:37:30|678.89|676.29|678.89|676.29|678.89|676.29|678.89|676.29|0
1642124260000|2022-01-14 01:37:40|679.12|676.52|679.12|676.52|679.12|676.52|679.12|676.52|0
1642124270000|2022-01-14 01:37:50|679|676.4|678.77|676.17|679.12|676.52|678.77|676.17|0
1642124280000|2022-01-14 01:38:00|678.66|676.06|678.89|676.29|678.89|676.29|678.44|675.84|0
1642124290000|2022-01-14 01:38:10|679.35|676.75|679.12|676.52|679.35|676.75|679.12|676.52|0
1642124300000|2022-01-14 01:38:20|679.23|676.63|679.23|676.63|679.23|676.63|679.23|676.63|0
1642124310000|2022-01-14 01:38:30|679.35|676.75|679.8|677.2|679.8|677.2|679.35|676.75|0
1642124320000|2022-01-14 01:38:40|679.57|676.97|679.35|676.75|679.57|676.97|679.12|676.52|0
1642124330000|2022-01-14 01:38:50|678.89|676.29|678.89|676.29|679.12|676.52|678.77|676.17|0
1642124340000|2022-01-14 01:39:00|679.12|676.52|679.35|676.75|679.35|676.75|679.12|676.52|0
1642124350000|2022-01-14 01:39:10|679.12|676.52|679.12|676.52|679.12|676.52|679.12|676.52|0
1642124360000|2022-01-14 01:39:20|678.77|676.17|678.66|676.06|679.12|676.52|678.66|676.06|0
1642124370000|2022-01-14 01:39:30|678.44|675.84|678.89|676.29|679|676.4|678.44|675.84|0
1642124380000|2022-01-14 01:39:40|678.66|676.06|678.66|676.06|678.66|676.06|678.66|676.06|0
1642124390000|2022-01-14 01:39:50|678.44|675.84|678.44|675.84|678.44|675.84|678.44|675.84|0
1642124400000|2022-01-14 01:40:00|678.66|676.06|679.12|676.52|679.12|676.52|678.66|676.06|0
1642124410000|2022-01-14 01:40:10|678.89|676.29|678.44|675.84|678.89|676.29|678.44|675.84|0
1642124420000|2022-01-14 01:40:20|678.66|676.06|678.55|675.95|678.66|676.06|678.55|675.95|0
1642124430000|2022-01-14 01:40:30|678.44|675.84|678.09|675.49|678.44|675.84|677.98|675.38|0
1642124440000|2022-01-14 01:40:40|678.21|675.61|678.44|675.84|678.44|675.84|678.21|675.61|0
1642124450000|2022-01-14 01:40:50|678.21|675.61|678.32|675.72|678.32|675.72|678.21|675.61|0
1642124460000|2022-01-14 01:41:00|678.44|675.84|678.21|675.61|678.44|675.84|678.21|675.61|0
1642124470000|2022-01-14 01:41:10|678.09|675.49|677.53|674.93|678.09|675.49|677.53|674.93|0
1642124480000|2022-01-14 01:41:20|677.3|674.7|677.3|674.7|677.3|674.7|677.3|674.7|0
1642124490000|2022-01-14 01:41:30|677.07|674.47|677.07|674.47|677.07|674.47|677.07|674.47|0
1642124500000|2022-01-14 01:41:40|676.85|674.25|676.85|674.25|676.85|674.25|676.85|674.25|0
1642124510000|2022-01-14 01:41:50|676.62|674.02|676.62|674.02|676.62|674.02|676.62|674.02|0
1642124520000|2022-01-14 01:42:00|676.73|674.13|676.85|674.25|676.85|674.25|676.62|674.02|0
1642124530000|2022-01-14 01:42:10|677.07|674.47|677.18|674.58|677.18|674.58|677.07|674.47|0
1642124540000|2022-01-14 01:42:20|677.3|674.7|677.41|674.81|677.53|674.93|677.3|674.7|0
1642124550000|2022-01-14 01:42:30|677.53|674.93|677.07|674.47|677.53|674.93|676.96|674.36|0
1642124560000|2022-01-14 01:42:40|676.73|674.13|675.94|673.34|676.73|674.13|675.94|673.34|0
1642124570000|2022-01-14 01:42:50|675.71|673.11|676.05|673.45|676.05|673.45|675.71|673.11|0
1642124580000|2022-01-14 01:43:00|676.39|673.79|676.39|673.79|676.62|674.02|676.39|673.79|0
1642124590000|2022-01-14 01:43:10|676.5|673.9|676.5|673.9|676.62|674.02|676.5|673.9|0
1642124600000|2022-01-14 01:43:20|676.28|673.68|676.17|673.57|676.39|673.79|676.17|673.57|0
1642124610000|2022-01-14 01:43:30|675.49|672.89|675.26|672.66|675.49|672.89|675.26|672.66|0
1642124620000|2022-01-14 01:43:40|675.49|672.89|675.37|672.77|675.49|672.89|675.37|672.77|0
1642124630000|2022-01-14 01:43:50|675.26|672.66|675.14|672.54|675.26|672.66|675.14|672.54|0
1642124640000|2022-01-14 01:44:00|675.26|672.66|675.49|672.89|675.49|672.89|675.03|672.43|0
1642124650000|2022-01-14 01:44:10|675.26|672.66|674.81|672.21|675.26|672.66|674.81|672.21|0
1642124660000|2022-01-14 01:44:20|675.03|672.43|674.81|672.21|675.03|672.43|674.81|672.21|0
1642124670000|2022-01-14 01:44:30|675.03|672.43|675.26|672.66|675.26|672.66|675.03|672.43|0
1642124680000|2022-01-14 01:44:40|675.03|672.43|674.81|672.21|675.03|672.43|674.81|672.21|0
1642124690000|2022-01-14 01:44:50|674.69|672.09|674.58|671.98|674.69|672.09|674.35|671.75|0
1642124700000|2022-01-14 01:45:00|673.9|671.3|673.45|670.85|674.13|671.53|673.45|670.85|0
1642124710000|2022-01-14 01:45:10|673.22|670.62|672.31|669.71|673.22|670.62|672.31|669.71|0
1642124720000|2022-01-14 01:45:20|672.09|669.49|672.42|669.82|672.54|669.94|672.09|669.49|0
1642124730000|2022-01-14 01:45:30|672.31|669.71|672.77|670.17|672.77|670.17|672.09|669.49|0
1642124740000|2022-01-14 01:45:40|672.99|670.39|673.22|670.62|673.22|670.62|672.77|670.17|0
1642124750000|2022-01-14 01:45:50|672.99|670.39|673.67|671.07|673.67|671.07|672.99|670.39|0
1642124760000|2022-01-14 01:46:00|673.9|671.3|674.12|671.52|674.12|671.52|673.67|671.07|0
1642124770000|2022-01-14 01:46:10|674.35|671.75|674.58|671.98|674.58|671.98|674.35|671.75|0
1642124780000|2022-01-14 01:46:20|674.69|672.09|675.48|672.88|675.48|672.88|674.69|672.09|0
1642124790000|2022-01-14 01:46:30|675.26|672.66|675.03|672.43|675.26|672.66|675.03|672.43|0
1642124800000|2022-01-14 01:46:40|674.58|671.98|674.8|672.2|675.03|672.43|674.58|671.98|0
1642124810000|2022-01-14 01:46:50|674.58|671.98|674.8|672.2|675.03|672.43|674.58|671.98|0
1642124820000|2022-01-14 01:47:00|674.58|671.98|674.58|671.98|674.58|671.98|674.35|671.75|0
1642124830000|2022-01-14 01:47:10|674.8|672.2|674.8|672.2|675.03|672.43|674.8|672.2|0
1642124840000|2022-01-14 01:47:20|674.69|672.09|674.69|672.09|674.8|672.2|674.69|672.09|0
1642124850000|2022-01-14 01:47:30|674.8|672.2|675.03|672.43|675.03|672.43|674.8|672.2|0
1642124860000|2022-01-14 01:47:40|674.8|672.2|675.03|672.43|675.03|672.43|674.8|672.2|0
1642124870000|2022-01-14 01:47:50|675.26|672.66|675.03|672.43|675.48|672.88|675.03|672.43|0
1642124880000|2022-01-14 01:48:00|674.91|672.31|674.91|672.31|674.91|672.31|674.8|672.2|0
1642124890000|2022-01-14 01:48:10|674.8|672.2|674.8|672.2|674.91|672.31|674.8|672.2|0
1642124900000|2022-01-14 01:48:20|675.03|672.43|674.8|672.2|675.03|672.43|674.8|672.2|0
1642124920000|2022-01-14 01:48:40|674.58|671.98|674.8|672.2|674.8|672.2|674.58|671.98|0
1642124930000|2022-01-14 01:48:50|675.03|672.43|675.26|672.66|675.26|672.66|675.03|672.43|0
1642124940000|2022-01-14 01:49:00|675.03|672.43|675.71|673.11|675.71|673.11|675.03|672.43|0
1642124950000|2022-01-14 01:49:10|675.82|673.22|676.05|673.45|676.05|673.45|675.82|673.22|0
1642124960000|2022-01-14 01:49:20|675.94|673.34|675.82|673.22|676.16|673.56|675.82|673.22|0
1642124970000|2022-01-14 01:49:30|675.94|673.34|675.03|672.43|675.94|673.34|675.03|672.43|0
1642124980000|2022-01-14 01:49:40|675.26|672.66|675.37|672.77|675.48|672.88|675.26|672.66|0
1642124990000|2022-01-14 01:49:50|675.26|672.66|675.26|672.66|675.26|672.66|675.26|672.66|0
1642125000000|2022-01-14 01:50:00|675.48|672.88|674.8|672.2|675.48|672.88|674.8|672.2|0
1642125010000|2022-01-14 01:50:10|675.03|672.43|675.03|672.43|675.14|672.54|675.03|672.43|0
1642125020000|2022-01-14 01:50:20|674.8|672.2|674.58|671.98|674.8|672.2|674.58|671.98|0
1642125030000|2022-01-14 01:50:30|674.12|671.52|673.67|671.07|674.12|671.52|673.67|671.07|0
1642125040000|2022-01-14 01:50:40|673.9|671.3|673.67|671.07|673.9|671.3|673.67|671.07|0
1642125050000|2022-01-14 01:50:50|673.9|671.3|673.9|671.3|673.9|671.3|673.9|671.3|0
1642125060000|2022-01-14 01:51:00|674.12|671.52|674.35|671.75|674.46|671.86|674.12|671.52|0
1642125070000|2022-01-14 01:51:10|674.46|671.86|674.35|671.75|674.46|671.86|674.35|671.75|0
1642125080000|2022-01-14 01:51:20|674.58|671.98|674.8|672.2|674.8|672.2|674.58|671.98|0
1642125090000|2022-01-14 01:51:30|675.03|672.43|674.8|672.2|675.03|672.43|674.8|672.2|0
1642125100000|2022-01-14 01:51:40|675.03|672.43|675.03|672.43|675.03|672.43|675.03|672.43|0
1642125110000|2022-01-14 01:51:50|675.26|672.66|674.35|671.75|675.26|672.66|674.35|671.75|0
1642125120000|2022-01-14 01:52:00|674.12|671.52|674.12|671.52|674.12|671.52|674.12|671.52|0
1642125130000|2022-01-14 01:52:10|674.23|671.63|674.35|671.75|674.35|671.75|674.12|671.52|0
1642125140000|2022-01-14 01:52:20|674.46|671.86|674.57|671.97|674.57|671.97|674.46|671.86|0
1642125150000|2022-01-14 01:52:30|674.35|671.75|674.35|671.75|674.35|671.75|674.12|671.52|0
1642125160000|2022-01-14 01:52:40|674.46|671.86|674.35|671.75|674.57|671.97|674.35|671.75|0
1642125170000|2022-01-14 01:52:50|674.57|671.97|674.57|671.97|674.57|671.97|674.57|671.97|0
1642125180000|2022-01-14 01:53:00|674.46|671.86|674.8|672.2|674.8|672.2|674.46|671.86|0
1642125190000|2022-01-14 01:53:10|675.03|672.43|675.03|672.43|675.03|672.43|675.03|672.43|0
1642125200000|2022-01-14 01:53:20|675.25|672.65|675.25|672.65|675.48|672.88|675.25|672.65|0
1642125210000|2022-01-14 01:53:30|675.14|672.54|675.03|672.43|675.25|672.65|675.03|672.43|0
1642125220000|2022-01-14 01:53:40|674.8|672.2|674.8|672.2|675.03|672.43|674.8|672.2|0
1642125230000|2022-01-14 01:53:50|674.91|672.31|674.57|671.97|674.91|672.31|674.57|671.97|0
1642125240000|2022-01-14 01:54:00|674.8|672.2|674.68|672.08|674.8|672.2|674.68|672.08|0
1642125250000|2022-01-14 01:54:10|674.57|671.97|674.57|671.97|674.57|671.97|674.57|671.97|0
1642125260000|2022-01-14 01:54:20|674.46|671.86|674.57|671.97|674.57|671.97|674.46|671.86|0
1642125270000|2022-01-14 01:54:30|675.03|672.43|675.03|672.43|675.03|672.43|674.8|672.2|0
1642125280000|2022-01-14 01:54:40|674.91|672.31|675.03|672.43|675.03|672.43|674.91|672.31|0
1642125290000|2022-01-14 01:54:50|674.8|672.2|674.91|672.31|674.91|672.31|674.8|672.2|0
1642125300000|2022-01-14 01:55:00|674.8|672.2|674.68|672.08|674.8|672.2|674.12|671.52|0
1642125310000|2022-01-14 01:55:10|674.8|672.2|674.8|672.2|675.25|672.65|674.8|672.2|0
1642125320000|2022-01-14 01:55:20|674.91|672.31|674.68|672.08|674.91|672.31|674.46|671.86|0
1642125330000|2022-01-14 01:55:30|674.57|671.97|674.35|671.75|674.57|671.97|674.35|671.75|0
1642125340000|2022-01-14 01:55:40|674.12|671.52|673.89|671.29|674.12|671.52|673.89|671.29|0
1642125350000|2022-01-14 01:55:50|674|671.4|674.35|671.75|674.35|671.75|674|671.4|0
1642125360000|2022-01-14 01:56:00|674.46|671.86|674.46|671.86|674.46|671.86|674.46|671.86|0
1642125370000|2022-01-14 01:56:10|674.35|671.75|674.46|671.86|674.46|671.86|674.35|671.75|0
1642125380000|2022-01-14 01:56:20|674.35|671.75|674.57|671.97|674.57|671.97|674.35|671.75|0
1642125390000|2022-01-14 01:56:30|674.35|671.75|674.35|671.75|674.35|671.75|674.35|671.75|0
1642125400000|2022-01-14 01:56:40|674.57|671.97|675.25|672.65|675.25|672.65|674.57|671.97|0
1642125410000|2022-01-14 01:56:50|675.48|672.88|675.25|672.65|675.48|672.88|675.25|672.65|0
1642125420000|2022-01-14 01:57:00|675.03|672.43|675.03|672.43|675.03|672.43|675.03|672.43|0
1642125430000|2022-01-14 01:57:10|675.25|672.65|675.03|672.43|675.25|672.65|675.03|672.43|0
1642125440000|2022-01-14 01:57:20|675.13|672.53|675.13|672.53|675.25|672.65|675.13|672.53|0
1642125450000|2022-01-14 01:57:30|675.25|672.65|675.25|672.65|675.25|672.65|675.25|672.65|0
1642125470000|2022-01-14 01:57:50|675.03|672.43|675.03|672.43|675.03|672.43|674.8|672.2|0
1642125480000|2022-01-14 01:58:00|674.8|672.2|674.8|672.2|674.8|672.2|674.8|672.2|0
1642125490000|2022-01-14 01:58:10|675.03|672.43|675.03|672.43|675.25|672.65|675.03|672.43|0
1642125500000|2022-01-14 01:58:20|674.12|671.52|673.67|671.07|674.12|671.52|673.67|671.07|0
1642125510000|2022-01-14 01:58:30|673.89|671.29|673.21|670.61|673.89|671.29|673.21|670.61|0
1642125520000|2022-01-14 01:58:40|672.53|669.93|672.76|670.16|672.76|670.16|672.53|669.93|0
1642125530000|2022-01-14 01:58:50|672.99|670.39|673.32|670.72|673.32|670.72|672.99|670.39|0
1642125540000|2022-01-14 01:59:00|673.21|670.61|673.67|671.07|673.67|671.07|673.21|670.61|0
1642125550000|2022-01-14 01:59:10|673.89|671.29|673.89|671.29|673.89|671.29|673.77|671.17|0
1642125560000|2022-01-14 01:59:20|674|671.4|674.12|671.52|674.12|671.52|674|671.4|0
1642125570000|2022-01-14 01:59:30|673.89|671.29|673.66|671.06|673.89|671.29|673.66|671.06|0
1642125580000|2022-01-14 01:59:40|673.89|671.29|673.89|671.29|673.89|671.29|673.77|671.17|0
1642125590000|2022-01-14 01:59:50|674.12|671.52|674.12|671.52|674.12|671.52|674.12|671.52|0
1642125600000|2022-01-14 02:00:00|674.34|671.74|674.57|671.97|674.57|671.97|674.34|671.74|0
1642125610000|2022-01-14 02:00:10|674.68|672.08|673.89|671.29|674.68|672.08|673.89|671.29|0
1642125620000|2022-01-14 02:00:20|674.12|671.52|673.89|671.29|674.12|671.52|673.89|671.29|0
1642125630000|2022-01-14 02:00:30|674.12|671.52|674.57|671.97|674.57|671.97|673.89|671.29|0
1642125640000|2022-01-14 02:00:40|674.34|671.74|674.23|671.63|674.34|671.74|674.23|671.63|0
1642125650000|2022-01-14 02:00:50|674.12|671.52|674.34|671.74|674.34|671.74|674.12|671.52|0
1642125660000|2022-01-14 02:01:00|674.23|671.63|674.34|671.74|674.57|671.97|674.23|671.63|0
1642125670000|2022-01-14 02:01:10|674.57|671.97|674.8|672.2|674.8|672.2|674.45|671.85|0
1642125680000|2022-01-14 02:01:20|674.57|671.97|674.57|671.97|674.57|671.97|674.57|671.97|0
1642125690000|2022-01-14 02:01:30|674.34|671.74|673.89|671.29|674.34|671.74|673.89|671.29|0
1642125700000|2022-01-14 02:01:40|674.12|671.52|673.89|671.29|674.34|671.74|673.89|671.29|0
1642125710000|2022-01-14 02:01:50|673.77|671.17|673.44|670.84|673.77|671.17|673.44|670.84|0
1642125720000|2022-01-14 02:02:00|673.66|671.06|673.21|670.61|673.66|671.06|673.21|670.61|0
1642125730000|2022-01-14 02:02:10|672.87|670.27|673.21|670.61|673.21|670.61|672.76|670.16|0
1642125740000|2022-01-14 02:02:20|673.32|670.72|673.32|670.72|673.32|670.72|673.32|670.72|0
1642125750000|2022-01-14 02:02:30|673.44|670.84|673.55|670.95|673.66|671.06|673.44|670.84|0
1642125760000|2022-01-14 02:02:40|673.66|671.06|673.55|670.95|673.66|671.06|673.44|670.84|0
1642125770000|2022-01-14 02:02:50|673.66|671.06|673.89|671.29|673.89|671.29|673.66|671.06|0
1642125780000|2022-01-14 02:03:00|673.66|671.06|674.12|671.52|674.12|671.52|673.66|671.06|0
1642125790000|2022-01-14 02:03:10|674.34|671.74|674.45|671.85|674.45|671.85|674.34|671.74|0
1642125800000|2022-01-14 02:03:20|674.34|671.74|674.34|671.74|674.57|671.97|674.34|671.74|0
1642125810000|2022-01-14 02:03:30|674.57|671.97|674.57|671.97|674.8|672.2|674.57|671.97|0
1642125820000|2022-01-14 02:03:40|674.68|672.08|674.57|671.97|674.68|672.08|674.57|671.97|0
1642125830000|2022-01-14 02:03:50|674.68|672.08|674.8|672.2|674.8|672.2|674.68|672.08|0
1642125840000|2022-01-14 02:04:00|674.68|672.08|675.48|672.88|675.7|673.1|674.68|672.08|0
1642125850000|2022-01-14 02:04:10|675.7|673.1|675.81|673.21|675.93|673.33|675.7|673.1|0
1642125860000|2022-01-14 02:04:20|675.7|673.1|675.7|673.1|675.7|673.1|675.58|672.98|0
1642125870000|2022-01-14 02:04:30|675.48|672.88|675.7|673.1|675.7|673.1|675.48|672.88|0
1642125880000|2022-01-14 02:04:40|675.48|672.88|675.02|672.42|675.48|672.88|675.02|672.42|0
1642125890000|2022-01-14 02:04:50|674.57|671.97|674.57|671.97|674.57|671.97|674.57|671.97|0
1642125900000|2022-01-14 02:05:00|675.02|672.42|675.25|672.65|675.25|672.65|675.02|672.42|0
1642125910000|2022-01-14 02:05:10|675.02|672.42|675.25|672.65|675.25|672.65|675.02|672.42|0
1642125920000|2022-01-14 02:05:20|675.48|672.88|675.13|672.53|675.48|672.88|675.02|672.42|0
1642125930000|2022-01-14 02:05:30|674.8|672.2|674.57|671.97|674.8|672.2|674.57|671.97|0
1642125940000|2022-01-14 02:05:40|674.79|672.19|675.02|672.42|675.02|672.42|674.79|672.19|0
1642125960000|2022-01-14 02:06:00|674.79|672.19|674.57|671.97|675.02|672.42|674.57|671.97|0
1642125970000|2022-01-14 02:06:10|674.34|671.74|674.11|671.51|674.34|671.74|674|671.4|0
1642125990000|2022-01-14 02:06:30|674.34|671.74|674.34|671.74|674.34|671.74|674.34|671.74|0
1642126000000|2022-01-14 02:06:40|674.22|671.62|674.11|671.51|674.22|671.62|674.11|671.51|0
1642126010000|2022-01-14 02:06:50|674.34|671.74|673.89|671.29|674.34|671.74|673.89|671.29|0
1642126020000|2022-01-14 02:07:00|674|671.4|674.11|671.51|674.11|671.51|674|671.4|0
1642126030000|2022-01-14 02:07:10|674.22|671.62|674.11|671.51|674.57|671.97|674.11|671.51|0
1642126040000|2022-01-14 02:07:20|674.34|671.74|674.34|671.74|674.57|671.97|674.34|671.74|0
1642126050000|2022-01-14 02:07:30|674.57|671.97|674.34|671.74|674.57|671.97|674.34|671.74|0
1642126060000|2022-01-14 02:07:40|674.11|671.51|674.11|671.51|674.34|671.74|674.11|671.51|0
1642126070000|2022-01-14 02:07:50|673.89|671.29|674.11|671.51|674.11|671.51|673.89|671.29|0
1642126080000|2022-01-14 02:08:00|674.34|671.74|674.11|671.51|674.34|671.74|673.89|671.29|0
1642126090000|2022-01-14 02:08:10|673.89|671.29|673.89|671.29|674.11|671.51|673.89|671.29|0
1642126100000|2022-01-14 02:08:20|674|671.4|674|671.4|674|671.4|673.89|671.29|0
1642126110000|2022-01-14 02:08:30|674.11|671.51|673.89|671.29|674.11|671.51|673.89|671.29|0
1642126120000|2022-01-14 02:08:40|674|671.4|674.45|671.85|674.45|671.85|674|671.4|0
1642126130000|2022-01-14 02:08:50|674.57|671.97|674.11|671.51|674.57|671.97|674.11|671.51|0
1642126140000|2022-01-14 02:09:00|673.89|671.29|673.89|671.29|673.89|671.29|673.66|671.06|0
1642126150000|2022-01-14 02:09:10|673.66|671.06|673.89|671.29|673.89|671.29|673.66|671.06|0
1642126160000|2022-01-14 02:09:20|673.77|671.17|673.89|671.29|673.89|671.29|673.77|671.17|0
1642126170000|2022-01-14 02:09:30|674|671.4|674|671.4|674|671.4|674|671.4|0
1642126180000|2022-01-14 02:09:40|673.89|671.29|673.89|671.29|674|671.4|673.89|671.29|0
1642126190000|2022-01-14 02:09:50|673.66|671.06|673.54|670.94|673.66|671.06|673.54|670.94|0
1642126200000|2022-01-14 02:10:00|673.43|670.83|673.21|670.61|673.66|671.06|673.21|670.61|0
1642126210000|2022-01-14 02:10:10|673.66|671.06|673.89|671.29|673.89|671.29|673.66|671.06|0
1642126220000|2022-01-14 02:10:20|673.66|671.06|673.66|671.06|673.66|671.06|673.66|671.06|0
1642126230000|2022-01-14 02:10:30|673.54|670.94|673.31|670.71|673.54|670.94|673.21|670.61|0
1642126240000|2022-01-14 02:10:40|673.43|670.83|672.75|670.15|673.43|670.83|672.75|670.15|0
1642126250000|2022-01-14 02:10:50|672.53|669.93|672.07|669.47|672.75|670.15|672.07|669.47|0
1642126260000|2022-01-14 02:11:00|671.85|669.25|671.73|669.13|671.85|669.25|671.73|669.13|0
1642126270000|2022-01-14 02:11:10|671.85|669.25|670.72|668.12|671.85|669.25|670.72|668.12|0
1642126280000|2022-01-14 02:11:20|670.49|667.89|670.94|668.34|670.94|668.34|670.49|667.89|0
1642126290000|2022-01-14 02:11:30|671.17|668.57|671.39|668.79|671.39|668.79|671.17|668.57|0
1642126300000|2022-01-14 02:11:40|671.17|668.57|670.71|668.11|671.17|668.57|670.71|668.11|0
1642126310000|2022-01-14 02:11:50|670.94|668.34|669.13|666.53|670.94|668.34|668.23|665.63|0
1642126320000|2022-01-14 02:12:00|668.9|666.3|668.68|666.08|669.13|666.53|668.68|666.08|0
1642126330000|2022-01-14 02:12:10|669.13|666.53|669.36|666.76|669.58|666.98|669.13|666.53|0
1642126340000|2022-01-14 02:12:20|669.13|666.53|669.69|667.09|669.69|667.09|669.13|666.53|0
1642126350000|2022-01-14 02:12:30|669.58|666.98|669.01|666.41|669.58|666.98|669.01|666.41|0
1642126360000|2022-01-14 02:12:40|668.68|666.08|668.9|666.3|668.9|666.3|668.68|666.08|0
1642126370000|2022-01-14 02:12:50|668.68|666.08|668.68|666.08|668.79|666.19|668.68|666.08|0
1642126380000|2022-01-14 02:13:00|668.9|666.3|668.9|666.3|668.9|666.3|668.9|666.3|0
1642126390000|2022-01-14 02:13:10|666.87|664.27|668|665.4|668.23|665.63|666.87|664.27|0
1642126400000|2022-01-14 02:13:20|667.77|665.17|667.55|664.95|667.77|665.17|667.55|664.95|0
1642126410000|2022-01-14 02:13:30|668|665.4|668.79|666.19|668.79|666.19|668|665.4|0
1642126420000|2022-01-14 02:13:40|668.68|666.08|668.68|666.08|668.79|666.19|668.68|666.08|0
1642126430000|2022-01-14 02:13:50|668.45|665.85|668.45|665.85|668.45|665.85|668.45|665.85|0
1642126440000|2022-01-14 02:14:00|668.23|665.63|668.23|665.63|668.23|665.63|668.23|665.63|0
1642126450000|2022-01-14 02:14:10|668.45|665.85|668|665.4|668.68|666.08|668|665.4|0
1642126460000|2022-01-14 02:14:20|668.23|665.63|668.23|665.63|668.33|665.73|668.23|665.63|0
1642126470000|2022-01-14 02:14:30|668.45|665.85|668|665.4|668.45|665.85|668|665.4|0
1642126480000|2022-01-14 02:14:40|668.23|665.63|668.22|665.62|668.23|665.63|668.22|665.62|0
1642126490000|2022-01-14 02:14:50|667.55|664.95|667.32|664.72|667.55|664.95|667.32|664.72|0
1642126500000|2022-01-14 02:15:00|667.09|664.49|667.09|664.49|667.32|664.72|667.09|664.49|0
1642126510000|2022-01-14 02:15:10|666.42|663.82|666.42|663.82|666.42|663.82|666.42|663.82|0
1642126520000|2022-01-14 02:15:20|666.64|664.04|666.64|664.04|666.64|664.04|666.42|663.82|0
1642126530000|2022-01-14 02:15:30|667.32|664.72|666.52|663.92|667.32|664.72|666.52|663.92|0
1642126540000|2022-01-14 02:15:40|666.19|663.59|665.96|663.36|666.19|663.59|665.74|663.14|0
1642126550000|2022-01-14 02:15:50|666.3|663.7|666.52|663.92|666.75|664.15|666.3|663.7|0
1642126560000|2022-01-14 02:16:00|666.42|663.82|666.64|664.04|666.64|664.04|666.42|663.82|0
1642126570000|2022-01-14 02:16:10|666.87|664.27|666.87|664.27|667.09|664.49|666.87|664.27|0
1642126580000|2022-01-14 02:16:20|667.09|664.49|667.32|664.72|667.32|664.72|667.09|664.49|0
1642126590000|2022-01-14 02:16:30|667.55|664.95|667.32|664.72|667.55|664.95|667.32|664.72|0
1642126600000|2022-01-14 02:16:40|667.55|664.95|667.09|664.49|667.55|664.95|667.09|664.49|0
1642126610000|2022-01-14 02:16:50|667.32|664.72|666.87|664.27|667.32|664.72|666.87|664.27|0
1642126620000|2022-01-14 02:17:00|667.2|664.6|667.09|664.49|667.32|664.72|667.09|664.49|0
1642126630000|2022-01-14 02:17:10|667.32|664.72|667.09|664.49|667.32|664.72|667.09|664.49|0
1642126640000|2022-01-14 02:17:20|667.32|664.72|668.22|665.62|668.22|665.62|667.09|664.49|0
1642126650000|2022-01-14 02:17:30|668|665.4|668.22|665.62|668.22|665.62|668|665.4|0
1642126660000|2022-01-14 02:17:40|668.45|665.85|668.45|665.85|668.45|665.85|668.33|665.73|0
1642126670000|2022-01-14 02:17:50|667.77|665.17|668.22|665.62|668.22|665.62|667.77|665.17|0
1642126680000|2022-01-14 02:18:00|667.77|665.17|668.22|665.62|668.22|665.62|667.77|665.17|0
1642126690000|2022-01-14 02:18:10|668.45|665.85|668.22|665.62|668.45|665.85|668.22|665.62|0
1642126700000|2022-01-14 02:18:20|668|665.4|668|665.4|668|665.4|667.77|665.17|0
1642126710000|2022-01-14 02:18:30|667.88|665.28|668.22|665.62|668.22|665.62|667.88|665.28|0
1642126720000|2022-01-14 02:18:40|668|665.4|668|665.4|668.22|665.62|668|665.4|0
1642126730000|2022-01-14 02:18:50|668.11|665.51|667.77|665.17|668.22|665.62|667.77|665.17|0
1642126740000|2022-01-14 02:19:00|668|665.4|667.77|665.17|668|665.4|667.77|665.17|0
1642126750000|2022-01-14 02:19:10|667.54|664.94|667.77|665.17|667.77|665.17|667.54|664.94|0
1642126760000|2022-01-14 02:19:20|667.88|665.28|667.77|665.17|667.88|665.28|667.77|665.17|0
1642126780000|2022-01-14 02:19:40|667.88|665.28|667.77|665.17|667.88|665.28|667.77|665.17|0
1642126790000|2022-01-14 02:19:50|666.87|664.27|666.87|664.27|667.09|664.49|666.87|664.27|0
1642126800000|2022-01-14 02:20:00|666.64|664.04|667.54|664.94|667.54|664.94|666.64|664.04|0
1642126810000|2022-01-14 02:20:10|667.65|665.05|667.77|665.17|668|665.4|667.65|665.05|0
1642126820000|2022-01-14 02:20:20|667.54|664.94|667.32|664.72|667.54|664.94|667.32|664.72|0
1642126830000|2022-01-14 02:20:30|667.54|664.94|667.65|665.05|667.77|665.17|667.54|664.94|0
1642126840000|2022-01-14 02:20:40|667.77|665.17|667.54|664.94|667.77|665.17|667.54|664.94|0
1642126850000|2022-01-14 02:20:50|667.32|664.72|667.54|664.94|667.54|664.94|667.32|664.72|0
1642126860000|2022-01-14 02:21:00|667.77|665.17|667.77|665.17|667.88|665.28|667.77|665.17|0
1642126870000|2022-01-14 02:21:10|668.22|665.62|668.45|665.85|668.45|665.85|668.22|665.62|0
1642126880000|2022-01-14 02:21:20|668.22|665.62|668.33|665.73|668.33|665.73|668.22|665.62|0
1642126890000|2022-01-14 02:21:30|668.22|665.62|668.45|665.85|668.45|665.85|668.22|665.62|0
1642126900000|2022-01-14 02:21:40|668.67|666.07|668.67|666.07|668.67|666.07|668.45|665.85|0
1642126910000|2022-01-14 02:21:50|668.9|666.3|668.9|666.3|668.9|666.3|668.67|666.07|0
1642126920000|2022-01-14 02:22:00|669.13|666.53|669.23|666.63|669.23|666.63|669.13|666.53|0
1642126930000|2022-01-14 02:22:10|669.35|666.75|669.35|666.75|669.46|666.86|669.35|666.75|0
1642126940000|2022-01-14 02:22:20|669.58|666.98|669.58|666.98|669.8|667.2|669.58|666.98|0
1642126950000|2022-01-14 02:22:30|669.35|666.75|669.8|667.2|669.8|667.2|669.35|666.75|0
1642126970000|2022-01-14 02:22:50|669.69|667.09|669.69|667.09|669.69|667.09|669.69|667.09|0
1642126980000|2022-01-14 02:23:00|669.8|667.2|669.58|666.98|670.03|667.43|669.58|666.98|0
1642126990000|2022-01-14 02:23:10|669.69|667.09|669.13|666.53|669.69|667.09|669.13|666.53|0
1642127000000|2022-01-14 02:23:20|669.35|666.75|669.35|666.75|669.58|666.98|669.35|666.75|0
1642127020000|2022-01-14 02:23:40|669.58|666.98|669.13|666.53|669.58|666.98|669.13|666.53|0
1642127030000|2022-01-14 02:23:50|669.23|666.63|668.9|666.3|669.23|666.63|668.9|666.3|0
1642127040000|2022-01-14 02:24:00|669.01|666.41|669.01|666.41|669.01|666.41|669.01|666.41|0
1642127050000|2022-01-14 02:24:10|668.9|666.3|669.12|666.52|669.58|666.98|668.9|666.3|0
1642127060000|2022-01-14 02:24:20|669.46|666.86|669.35|666.75|669.58|666.98|669.35|666.75|0
1642127070000|2022-01-14 02:24:30|669.12|666.52|668.9|666.3|669.12|666.52|668.9|666.3|0
1642127080000|2022-01-14 02:24:40|668.67|666.07|668.67|666.07|668.67|666.07|668.45|665.85|0
1642127090000|2022-01-14 02:24:50|668.9|666.3|668.67|666.07|668.9|666.3|668.67|666.07|0
1642127100000|2022-01-14 02:25:00|668.9|666.3|668.45|665.85|668.9|666.3|668.45|665.85|0
1642127110000|2022-01-14 02:25:10|668.9|666.3|668.67|666.07|668.9|666.3|668.67|666.07|0
1642127120000|2022-01-14 02:25:20|668.9|666.3|669.12|666.52|669.12|666.52|668.67|666.07|0
1642127130000|2022-01-14 02:25:30|669.35|666.75|669.58|666.98|669.58|666.98|669.35|666.75|0
1642127140000|2022-01-14 02:25:40|669.35|666.75|669.12|666.52|669.35|666.75|669.01|666.41|0
1642127150000|2022-01-14 02:25:50|669.35|666.75|669.12|666.52|669.35|666.75|669.01|666.41|0
1642127160000|2022-01-14 02:26:00|669.23|666.63|669.35|666.75|669.35|666.75|669.23|666.63|0
1642127170000|2022-01-14 02:26:10|669.46|666.86|669.35|666.75|669.46|666.86|669.35|666.75|0
1642127180000|2022-01-14 02:26:20|669.12|666.52|668.9|666.3|669.12|666.52|668.9|666.3|0
1642127190000|2022-01-14 02:26:30|669.12|666.52|668.9|666.3|669.12|666.52|668.9|666.3|0
1642127200000|2022-01-14 02:26:40|668.67|666.07|668.9|666.3|668.9|666.3|668.67|666.07|0
1642127210000|2022-01-14 02:26:50|668.67|666.07|668.67|666.07|668.78|666.18|668.67|666.07|0
1642127220000|2022-01-14 02:27:00|668.9|666.3|669.35|666.75|669.35|666.75|668.9|666.3|0
1642127230000|2022-01-14 02:27:10|669.8|667.2|669.68|667.08|669.8|667.2|669.68|667.08|0
1642127240000|2022-01-14 02:27:20|669.58|666.98|669.68|667.08|669.68|667.08|669.58|666.98|0
1642127250000|2022-01-14 02:27:30|669.8|667.2|669.8|667.2|669.8|667.2|669.8|667.2|0
1642127260000|2022-01-14 02:27:40|669.68|667.08|669.91|667.31|669.91|667.31|669.68|667.08|0
1642127270000|2022-01-14 02:27:50|669.68|667.08|669.58|666.98|669.8|667.2|669.58|666.98|0
1642127280000|2022-01-14 02:28:00|669.68|667.08|669.58|666.98|669.68|667.08|669.58|666.98|0
1642127290000|2022-01-14 02:28:10|669.68|667.08|669.8|667.2|669.8|667.2|669.58|666.98|0
1642127300000|2022-01-14 02:28:20|670.03|667.43|670.03|667.43|670.03|667.43|670.03|667.43|0
1642127310000|2022-01-14 02:28:30|669.91|667.31|670.03|667.43|670.03|667.43|669.91|667.31|0
1642127320000|2022-01-14 02:28:40|669.8|667.2|670.03|667.43|670.03|667.43|669.8|667.2|0
1642127330000|2022-01-14 02:28:50|669.8|667.2|669.8|667.2|669.8|667.2|669.8|667.2|0
1642127350000|2022-01-14 02:29:10|670.03|667.43|670.03|667.43|670.03|667.43|670.03|667.43|0
1642127360000|2022-01-14 02:29:20|670.25|667.65|670.25|667.65|670.25|667.65|670.03|667.43|0
1642127370000|2022-01-14 02:29:30|670.48|667.88|670.48|667.88|670.81|668.21|670.48|667.88|0
1642127380000|2022-01-14 02:29:40|670.25|667.65|670.36|667.76|670.36|667.76|670.25|667.65|0
1642127390000|2022-01-14 02:29:50|670.48|667.88|670.48|667.88|670.48|667.88|670.48|667.88|0
1642127400000|2022-01-14 02:30:00|670.71|668.11|671.38|668.78|671.38|668.78|670.71|668.11|0
1642127410000|2022-01-14 02:30:10|671.84|669.24|672.06|669.46|672.06|669.46|671.61|669.01|0
1642127420000|2022-01-14 02:30:20|672.29|669.69|672.52|669.92|672.52|669.92|672.29|669.69|0
1642127430000|2022-01-14 02:30:30|672.29|669.69|672.06|669.46|672.29|669.69|672.06|669.46|0
1642127440000|2022-01-14 02:30:40|672.29|669.69|672.06|669.46|672.29|669.69|672.06|669.46|0
1642127450000|2022-01-14 02:30:50|672.29|669.69|672.06|669.46|672.29|669.69|672.06|669.46|0
1642127460000|2022-01-14 02:31:00|672.29|669.69|672.29|669.69|672.29|669.69|672.29|669.69|0
1642127470000|2022-01-14 02:31:10|672.52|669.92|672.06|669.46|672.52|669.92|672.06|669.46|0
1642127480000|2022-01-14 02:31:20|672.29|669.69|672.06|669.46|672.29|669.69|672.06|669.46|0
1642127490000|2022-01-14 02:31:30|672.29|669.69|672.29|669.69|672.29|669.69|672.29|669.69|0
1642127500000|2022-01-14 02:31:40|672.06|669.46|672.29|669.69|672.29|669.69|672.06|669.46|0
1642127510000|2022-01-14 02:31:50|672.52|669.92|672.52|669.92|672.52|669.92|672.52|669.92|0
1642127520000|2022-01-14 02:32:00|672.29|669.69|672.06|669.46|672.29|669.69|672.06|669.46|0
1642127530000|2022-01-14 02:32:10|672.29|669.69|672.06|669.46|672.29|669.69|672.06|669.46|0
1642127550000|2022-01-14 02:32:30|672.29|669.69|672.06|669.46|672.29|669.69|672.06|669.46|0
1642127560000|2022-01-14 02:32:40|671.61|669.01|671.49|668.89|671.61|669.01|671.49|668.89|0
1642127570000|2022-01-14 02:32:50|671.61|669.01|671.61|669.01|671.61|669.01|671.61|669.01|0
1642127580000|2022-01-14 02:33:00|671.84|669.24|671.84|669.24|671.84|669.24|671.84|669.24|0
1642127590000|2022-01-14 02:33:10|671.61|669.01|671.72|669.12|671.72|669.12|671.61|669.01|0
1642127600000|2022-01-14 02:33:20|671.84|669.24|672.29|669.69|672.29|669.69|671.84|669.24|0
1642127610000|2022-01-14 02:33:30|672.06|669.46|672.06|669.46|672.06|669.46|672.06|669.46|0
1642127620000|2022-01-14 02:33:40|672.29|669.69|672.06|669.46|672.29|669.69|672.06|669.46|0
1642127630000|2022-01-14 02:33:50|672.29|669.69|672.29|669.69|672.29|669.69|672.06|669.46|0
1642127640000|2022-01-14 02:34:00|672.06|669.46|672.06|669.46|672.29|669.69|672.06|669.46|0
1642127650000|2022-01-14 02:34:10|671.72|669.12|671.84|669.24|671.84|669.24|671.72|669.12|0
1642127660000|2022-01-14 02:34:20|671.61|669.01|671.61|669.01|671.61|669.01|671.38|668.78|0
1642127670000|2022-01-14 02:34:30|671.84|669.24|672.06|669.46|672.06|669.46|671.84|669.24|0
1642127680000|2022-01-14 02:34:40|671.84|669.24|672.29|669.69|672.29|669.69|671.84|669.24|0
1642127690000|2022-01-14 02:34:50|672.06|669.46|672.06|669.46|672.06|669.46|672.06|669.46|0
1642127700000|2022-01-14 02:35:00|672.29|669.69|672.29|669.69|672.51|669.91|672.29|669.69|0
1642127710000|2022-01-14 02:35:10|672.51|669.91|672.62|670.02|672.62|670.02|672.51|669.91|0
1642127720000|2022-01-14 02:35:20|672.51|669.91|672.51|669.91|672.51|669.91|672.29|669.69|0
1642127730000|2022-01-14 02:35:30|672.4|669.8|672.51|669.91|672.51|669.91|672.4|669.8|0
1642127740000|2022-01-14 02:35:40|672.74|670.14|672.51|669.91|672.74|670.14|672.51|669.91|0
1642127750000|2022-01-14 02:35:50|672.85|670.25|672.74|670.14|672.97|670.37|672.74|670.14|0
1642127760000|2022-01-14 02:36:00|672.85|670.25|672.74|670.14|672.97|670.37|672.74|670.14|0
1642127770000|2022-01-14 02:36:10|672.85|670.25|672.74|670.14|672.85|670.25|672.74|670.14|0
1642127780000|2022-01-14 02:36:20|672.97|670.37|672.74|670.14|672.97|670.37|672.74|670.14|0
1642127800000|2022-01-14 02:36:40|672.85|670.25|672.85|670.25|672.85|670.25|672.85|670.25|0
1642127810000|2022-01-14 02:36:50|672.74|670.14|672.85|670.25|672.97|670.37|672.74|670.14|0
1642127820000|2022-01-14 02:37:00|672.74|670.14|672.74|670.14|672.97|670.37|672.74|670.14|0
1642127830000|2022-01-14 02:37:10|672.97|670.37|672.85|670.25|672.97|670.37|672.74|670.14|0
1642127840000|2022-01-14 02:37:20|672.97|670.37|672.74|670.14|672.97|670.37|672.74|670.14|0
1642127850000|2022-01-14 02:37:30|672.97|670.37|673.07|670.47|673.07|670.47|672.97|670.37|0
1642127860000|2022-01-14 02:37:40|672.97|670.37|672.97|670.37|672.97|670.37|672.97|670.37|0
1642127870000|2022-01-14 02:37:50|672.74|670.14|672.74|670.14|672.74|670.14|672.74|670.14|0
1642127880000|2022-01-14 02:38:00|672.85|670.25|672.97|670.37|672.97|670.37|672.85|670.25|0
1642127890000|2022-01-14 02:38:10|672.85|670.25|672.74|670.14|672.85|670.25|672.74|670.14|0
1642127900000|2022-01-14 02:38:20|672.51|669.91|672.39|669.79|672.51|669.91|672.29|669.69|0
1642127910000|2022-01-14 02:38:30|672.51|669.91|672.39|669.79|672.51|669.91|672.29|669.69|0
1642127920000|2022-01-14 02:38:40|672.29|669.69|672.74|670.14|672.74|670.14|672.29|669.69|0
1642127930000|2022-01-14 02:38:50|672.51|669.91|672.74|670.14|672.74|670.14|672.51|669.91|0
1642127940000|2022-01-14 02:39:00|672.51|669.91|672.51|669.91|672.51|669.91|672.29|669.69|0
1642127950000|2022-01-14 02:39:10|672.74|670.14|672.74|670.14|672.74|670.14|672.74|670.14|0
1642127960000|2022-01-14 02:39:20|672.51|669.91|672.51|669.91|672.51|669.91|672.51|669.91|0
1642127970000|2022-01-14 02:39:30|672.74|670.14|672.97|670.37|672.97|670.37|672.74|670.14|0
1642127980000|2022-01-14 02:39:40|672.96|670.36|672.74|670.14|672.96|670.36|672.74|670.14|0
1642127990000|2022-01-14 02:39:50|673.19|670.59|673.19|670.59|673.19|670.59|673.19|670.59|0
1642128000000|2022-01-14 02:40:00|673.64|671.04|674.1|671.5|674.1|671.5|673.64|671.04|0
1642128010000|2022-01-14 02:40:10|673.87|671.27|674.32|671.72|674.32|671.72|673.87|671.27|0
1642128020000|2022-01-14 02:40:20|674.1|671.5|673.87|671.27|674.21|671.61|673.87|671.27|0
1642128060000|2022-01-14 02:41:00|674.1|671.5|674.1|671.5|674.1|671.5|674.1|671.5|0
1642128070000|2022-01-14 02:41:10|674.32|671.72|674.32|671.72|674.32|671.72|674.32|671.72|0
1642128080000|2022-01-14 02:41:20|674.21|671.61|674.21|671.61|674.21|671.61|674.21|671.61|0
1642128090000|2022-01-14 02:41:30|674.32|671.72|674.32|671.72|674.32|671.72|674.1|671.5|0
1642128100000|2022-01-14 02:41:40|674.43|671.83|674.55|671.95|674.55|671.95|674.43|671.83|0
1642128120000|2022-01-14 02:42:00|674.78|672.18|674.1|671.5|674.78|672.18|674.1|671.5|0
1642128140000|2022-01-14 02:42:20|674.32|671.72|674.1|671.5|674.32|671.72|674.1|671.5|0
1642128150000|2022-01-14 02:42:30|674.32|671.72|674.32|671.72|674.32|671.72|674.32|671.72|0
1642128160000|2022-01-14 02:42:40|674.1|671.5|674.21|671.61|674.32|671.72|674.1|671.5|0
1642128170000|2022-01-14 02:42:50|674.32|671.72|674.1|671.5|674.32|671.72|674.1|671.5|0
1642128180000|2022-01-14 02:43:00|674.2|671.6|674.32|671.72|674.32|671.72|674.2|671.6|0
1642128190000|2022-01-14 02:43:10|674.1|671.5|674.1|671.5|674.1|671.5|674.1|671.5|0
1642128200000|2022-01-14 02:43:20|674.2|671.6|674.1|671.5|674.2|671.6|674.1|671.5|0
1642128210000|2022-01-14 02:43:30|674.32|671.72|674.32|671.72|674.32|671.72|674.32|671.72|0
1642128220000|2022-01-14 02:43:40|674.78|672.18|674.78|672.18|674.78|672.18|674.78|672.18|0
1642128230000|2022-01-14 02:43:50|675.23|672.63|675|672.4|675.23|672.63|675|672.4|0
1642128240000|2022-01-14 02:44:00|674.78|672.18|674.55|671.95|674.78|672.18|674.55|671.95|0
1642128250000|2022-01-14 02:44:10|674.78|672.18|675|672.4|675|672.4|674.78|672.18|0
1642128260000|2022-01-14 02:44:20|675.11|672.51|675.23|672.63|675.23|672.63|675|672.4|0
1642128290000|2022-01-14 02:44:50|675.46|672.86|675.34|672.74|675.46|672.86|675.34|672.74|0
1642128300000|2022-01-14 02:45:00|675.23|672.63|675.46|672.86|675.46|672.86|675.23|672.63|0
1642128320000|2022-01-14 02:45:20|675.68|673.08|675.68|673.08|675.91|673.31|675.68|673.08|0
1642128330000|2022-01-14 02:45:30|675.45|672.85|675.34|672.74|675.45|672.85|675.34|672.74|0
1642128340000|2022-01-14 02:45:40|675.23|672.63|675.45|672.85|675.45|672.85|675.23|672.63|0
1642128360000|2022-01-14 02:46:00|675.23|672.63|675.45|672.85|675.45|672.85|675.23|672.63|0
1642128370000|2022-01-14 02:46:10|675.23|672.63|674.77|672.17|675.23|672.63|674.77|672.17|0
1642128380000|2022-01-14 02:46:20|675|672.4|674.77|672.17|675|672.4|674.77|672.17|0
1642128400000|2022-01-14 02:46:40|674.55|671.95|674.66|672.06|674.66|672.06|674.43|671.83|0
1642128410000|2022-01-14 02:46:50|674.77|672.17|674.77|672.17|674.88|672.28|674.77|672.17|0
1642128420000|2022-01-14 02:47:00|674.55|671.95|674.55|671.95|674.77|672.17|674.55|671.95|0
1642128430000|2022-01-14 02:47:10|674.77|672.17|674.77|672.17|674.77|672.17|674.77|672.17|0
1642128440000|2022-01-14 02:47:20|674.55|671.95|674.55|671.95|674.55|671.95|674.55|671.95|0
1642128450000|2022-01-14 02:47:30|674.77|672.17|674.55|671.95|674.77|672.17|674.55|671.95|0
1642128460000|2022-01-14 02:47:40|674.32|671.72|674.55|671.95|674.55|671.95|674.32|671.72|0
1642128480000|2022-01-14 02:48:00|674.77|672.17|674.55|671.95|674.77|672.17|674.55|671.95|0
1642128490000|2022-01-14 02:48:10|674.32|671.72|674.32|671.72|674.32|671.72|674.32|671.72|0
1642128500000|2022-01-14 02:48:20|674.09|671.49|674.09|671.49|674.09|671.49|674.09|671.49|0
1642128530000|2022-01-14 02:48:50|673.87|671.27|673.87|671.27|673.87|671.27|673.87|671.27|0
1642128540000|2022-01-14 02:49:00|674.09|671.49|673.64|671.04|674.09|671.49|673.64|671.04|0
1642128550000|2022-01-14 02:49:10|673.75|671.15|673.52|670.92|673.75|671.15|673.52|670.92|0
1642128560000|2022-01-14 02:49:20|673.64|671.04|673.64|671.04|673.64|671.04|673.64|671.04|0
1642128570000|2022-01-14 02:49:30|673.87|671.27|673.87|671.27|674.09|671.49|673.87|671.27|0
1642128590000|2022-01-14 02:49:50|673.64|671.04|673.64|671.04|673.64|671.04|673.64|671.04|0
1642128600000|2022-01-14 02:50:00|673.87|671.27|674.09|671.49|674.09|671.49|673.87|671.27|0
1642128610000|2022-01-14 02:50:10|674.32|671.72|674.43|671.83|674.43|671.83|674.32|671.72|0
1642128620000|2022-01-14 02:50:20|674.32|671.72|674.55|671.95|674.55|671.95|674.32|671.72|0
1642128630000|2022-01-14 02:50:30|674.77|672.17|674.55|671.95|674.77|672.17|674.55|671.95|0
1642128640000|2022-01-14 02:50:40|674.32|671.72|674.55|671.95|674.55|671.95|674.32|671.72|0
1642128660000|2022-01-14 02:51:00|674.32|671.72|674.43|671.83|674.43|671.83|674.32|671.72|0
1642128670000|2022-01-14 02:51:10|674.55|671.95|674.65|672.05|674.77|672.17|674.55|671.95|0
1642128680000|2022-01-14 02:51:20|674.55|671.95|674.77|672.17|674.77|672.17|674.55|671.95|0
1642128690000|2022-01-14 02:51:30|674.55|671.95|674.55|671.95|674.55|671.95|674.43|671.83|0
1642128700000|2022-01-14 02:51:40|674.32|671.72|674.32|671.72|674.32|671.72|674.32|671.72|0
1642128710000|2022-01-14 02:51:50|674.09|671.49|674.32|671.72|674.54|671.94|674.09|671.49|0
1642128720000|2022-01-14 02:52:00|674.77|672.17|674.54|671.94|674.77|672.17|674.54|671.94|0
1642128730000|2022-01-14 02:52:10|674.65|672.05|674.65|672.05|674.77|672.17|674.65|672.05|0
1642128740000|2022-01-14 02:52:20|674.77|672.17|674.54|671.94|674.77|672.17|674.54|671.94|0
1642128750000|2022-01-14 02:52:30|674.77|672.17|674.77|672.17|674.77|672.17|674.77|672.17|0
1642128760000|2022-01-14 02:52:40|674.54|671.94|674.43|671.83|674.54|671.94|674.43|671.83|0
1642128770000|2022-01-14 02:52:50|674.32|671.72|674.32|671.72|674.32|671.72|674.32|671.72|0
1642128780000|2022-01-14 02:53:00|674.2|671.6|674.2|671.6|674.2|671.6|674.2|671.6|0
1642128790000|2022-01-14 02:53:10|674.32|671.72|674.32|671.72|674.32|671.72|674.32|671.72|0
1642128800000|2022-01-14 02:53:20|674.43|671.83|674.54|671.94|674.54|671.94|674.43|671.83|0
1642128810000|2022-01-14 02:53:30|674.77|672.17|675|672.4|675|672.4|674.77|672.17|0
1642128820000|2022-01-14 02:53:40|675.22|672.62|675.22|672.62|675.22|672.62|675.22|672.62|0
1642128840000|2022-01-14 02:54:00|675.45|672.85|675.33|672.73|675.45|672.85|675.22|672.62|0
1642128850000|2022-01-14 02:54:10|675.22|672.62|675.22|672.62|675.22|672.62|675.22|672.62|0
1642128860000|2022-01-14 02:54:20|675|672.4|675|672.4|675.11|672.51|675|672.4|0
1642128880000|2022-01-14 02:54:40|674.77|672.17|674.77|672.17|674.77|672.17|674.77|672.17|0
1642128890000|2022-01-14 02:54:50|674.54|671.94|674.77|672.17|674.77|672.17|674.32|671.72|0
1642128900000|2022-01-14 02:55:00|675|672.4|674.77|672.17|675|672.4|674.77|672.17|0
1642128920000|2022-01-14 02:55:20|675|672.4|674.77|672.17|675|672.4|674.77|672.17|0
1642128930000|2022-01-14 02:55:30|675|672.4|675|672.4|675|672.4|675|672.4|0
1642128940000|2022-01-14 02:55:40|675.22|672.62|675.56|672.96|675.56|672.96|675.22|672.62|0
1642128950000|2022-01-14 02:55:50|675.9|673.3|675.68|673.08|675.9|673.3|675.68|673.08|0
1642128960000|2022-01-14 02:56:00|675.79|673.19|675.79|673.19|675.79|673.19|675.68|673.08|0
1642128970000|2022-01-14 02:56:10|675.68|673.08|675.45|672.85|675.68|673.08|675.45|672.85|0
1642128980000|2022-01-14 02:56:20|675.22|672.62|675|672.4|675.22|672.62|675|672.4|0
1642128990000|2022-01-14 02:56:30|675.1|672.5|675.1|672.5|675.1|672.5|675.1|672.5|0
1642129000000|2022-01-14 02:56:40|675.22|672.62|675.68|673.08|675.68|673.08|675.22|672.62|0
1642129020000|2022-01-14 02:57:00|675.9|673.3|675.9|673.3|675.9|673.3|675.9|673.3|0
1642129030000|2022-01-14 02:57:10|675.68|673.08|675.33|672.73|675.68|673.08|675.33|672.73|0
1642129040000|2022-01-14 02:57:20|675.45|672.85|675.68|673.08|675.68|673.08|675.45|672.85|0
1642129050000|2022-01-14 02:57:30|675.45|672.85|675.45|672.85|675.45|672.85|675.45|672.85|0
1642129080000|2022-01-14 02:58:00|675.56|672.96|675.9|673.3|675.9|673.3|675.56|672.96|0
1642129090000|2022-01-14 02:58:10|675.45|672.85|675.45|672.85|675.45|672.85|675.45|672.85|0
1642129100000|2022-01-14 02:58:20|675.68|673.08|675.68|673.08|675.68|673.08|675.68|673.08|0
1642129110000|2022-01-14 02:58:30|675.9|673.3|676.13|673.53|676.13|673.53|675.9|673.3|0
1642129120000|2022-01-14 02:58:40|676.01|673.41|675.67|673.07|676.01|673.41|675.67|673.07|0
1642129130000|2022-01-14 02:58:50|675.9|673.3|675.78|673.18|675.9|673.3|675.78|673.18|0
1642129140000|2022-01-14 02:59:00|675.67|673.07|675.9|673.3|676.13|673.53|675.67|673.07|0
1642129150000|2022-01-14 02:59:10|675.67|673.07|675.67|673.07|675.67|673.07|675.67|673.07|0
1642129160000|2022-01-14 02:59:20|675.9|673.3|675.9|673.3|676.01|673.41|675.9|673.3|0
1642129180000|2022-01-14 02:59:40|675.67|673.07|675.67|673.07|675.9|673.3|675.67|673.07|0
1642129190000|2022-01-14 02:59:50|675.78|673.18|676.35|673.75|676.35|673.75|675.78|673.18|0
1642129200000|2022-01-14 03:00:00|676.13|673.53|675.9|673.3|676.35|673.75|675.9|673.3|0
1642129210000|2022-01-14 03:00:10|676.01|673.41|676.01|673.41|676.01|673.41|676.01|673.41|0
1642129220000|2022-01-14 03:00:20|675.9|673.3|676.13|673.53|676.35|673.75|675.9|673.3|0
1642129230000|2022-01-14 03:00:30|676.24|673.64|676.35|673.75|676.35|673.75|676.24|673.64|0
1642129240000|2022-01-14 03:00:40|676.13|673.53|676.35|673.75|676.35|673.75|676.13|673.53|0
1642129270000|2022-01-14 03:01:10|676.58|673.98|676.13|673.53|676.58|673.98|676.13|673.53|0
1642129280000|2022-01-14 03:01:20|675.67|673.07|675.45|672.85|675.67|673.07|675.45|672.85|0
1642129290000|2022-01-14 03:01:30|675.56|672.96|675.67|673.07|675.67|673.07|675.56|672.96|0
1642129300000|2022-01-14 03:01:40|675.78|673.18|675.67|673.07|675.78|673.18|675.67|673.07|0
1642129310000|2022-01-14 03:01:50|675.9|673.3|675.9|673.3|675.9|673.3|675.9|673.3|0
1642129320000|2022-01-14 03:02:00|675.78|673.18|675.78|673.18|675.9|673.3|675.78|673.18|0
1642129330000|2022-01-14 03:02:10|675.67|673.07|675.78|673.18|675.9|673.3|675.67|673.07|0
1642129340000|2022-01-14 03:02:20|675.45|672.85|675.67|673.07|675.67|673.07|675.45|672.85|0
1642129350000|2022-01-14 03:02:30|675.45|672.85|675.45|672.85|675.45|672.85|675.45|672.85|0
1642129360000|2022-01-14 03:02:40|675.22|672.62|674.99|672.39|675.22|672.62|674.99|672.39|0
1642129370000|2022-01-14 03:02:50|674.77|672.17|674.31|671.71|674.77|672.17|674.31|671.71|0
1642129380000|2022-01-14 03:03:00|674.19|671.59|673.86|671.26|674.19|671.59|673.86|671.26|0
1642129390000|2022-01-14 03:03:10|673.63|671.03|673.86|671.26|673.86|671.26|673.63|671.03|0
1642129400000|2022-01-14 03:03:20|674.09|671.49|673.86|671.26|674.09|671.49|673.86|671.26|0
1642129410000|2022-01-14 03:03:30|674.09|671.49|674.31|671.71|674.31|671.71|674.09|671.49|0
1642129420000|2022-01-14 03:03:40|674.09|671.49|674.31|671.71|674.31|671.71|674.09|671.49|0
1642129430000|2022-01-14 03:03:50|674.09|671.49|673.86|671.26|674.09|671.49|673.86|671.26|0
1642129440000|2022-01-14 03:04:00|674.09|671.49|674.31|671.71|674.31|671.71|674.09|671.49|0
1642129450000|2022-01-14 03:04:10|674.09|671.49|673.86|671.26|674.09|671.49|673.86|671.26|0
1642129460000|2022-01-14 03:04:20|674.09|671.49|674.09|671.49|674.09|671.49|674.09|671.49|0
1642129470000|2022-01-14 03:04:30|673.86|671.26|674.09|671.49|674.09|671.49|673.86|671.26|0
1642129480000|2022-01-14 03:04:40|673.63|671.03|673.63|671.03|673.86|671.26|673.63|671.03|0
1642129490000|2022-01-14 03:04:50|673.86|671.26|673.74|671.14|673.86|671.26|673.74|671.14|0
1642129500000|2022-01-14 03:05:00|673.63|671.03|674.08|671.48|674.08|671.48|673.63|671.03|0
1642129510000|2022-01-14 03:05:10|674.31|671.71|674.31|671.71|674.31|671.71|674.31|671.71|0
1642129520000|2022-01-14 03:05:20|674.54|671.94|674.54|671.94|674.54|671.94|674.54|671.94|0
1642129530000|2022-01-14 03:05:30|674.65|672.05|674.87|672.27|674.87|672.27|674.65|672.05|0
1642129540000|2022-01-14 03:05:40|674.99|672.39|674.42|671.82|674.99|672.39|674.42|671.82|0
1642129550000|2022-01-14 03:05:50|674.54|671.94|674.31|671.71|674.54|671.94|674.31|671.71|0
1642129560000|2022-01-14 03:06:00|674.54|671.94|674.42|671.82|674.54|671.94|674.31|671.71|0
1642129570000|2022-01-14 03:06:10|674.31|671.71|674.31|671.71|674.31|671.71|674.31|671.71|0
1642129580000|2022-01-14 03:06:20|674.08|671.48|674.42|671.82|674.54|671.94|674.08|671.48|0
1642129590000|2022-01-14 03:06:30|674.31|671.71|674.31|671.71|674.42|671.82|674.31|671.71|0
1642129600000|2022-01-14 03:06:40|674.54|671.94|674.54|671.94|674.54|671.94|674.54|671.94|0
1642129610000|2022-01-14 03:06:50|674.65|672.05|674.65|672.05|674.65|672.05|674.65|672.05|0
1642129620000|2022-01-14 03:07:00|674.76|672.16|674.99|672.39|674.99|672.39|674.76|672.16|0
1642129630000|2022-01-14 03:07:10|675.22|672.62|675.22|672.62|675.44|672.84|675.22|672.62|0
1642129640000|2022-01-14 03:07:20|674.99|672.39|675.22|672.62|675.22|672.62|674.99|672.39|0
1642129650000|2022-01-14 03:07:30|675.33|672.73|675.22|672.62|675.44|672.84|675.22|672.62|0
1642129660000|2022-01-14 03:07:40|675.44|672.84|675.44|672.84|675.44|672.84|675.44|672.84|0
1642129670000|2022-01-14 03:07:50|675.55|672.95|675.44|672.84|675.67|673.07|675.44|672.84|0
1642129680000|2022-01-14 03:08:00|675.22|672.62|675.22|672.62|675.44|672.84|675.22|672.62|0
1642129690000|2022-01-14 03:08:10|675.44|672.84|675.55|672.95|675.55|672.95|675.44|672.84|0
1642129700000|2022-01-14 03:08:20|675.67|673.07|675.33|672.73|675.67|673.07|675.22|672.62|0
1642129710000|2022-01-14 03:08:30|675.44|672.84|674.99|672.39|675.44|672.84|674.99|672.39|0
1642129720000|2022-01-14 03:08:40|675.22|672.62|675.22|672.62|675.22|672.62|675.22|672.62|0
1642129730000|2022-01-14 03:08:50|675.1|672.5|675.22|672.62|675.22|672.62|675.1|672.5|0
1642129740000|2022-01-14 03:09:00|675.1|672.5|675.22|672.62|675.44|672.84|675.1|672.5|0
1642129750000|2022-01-14 03:09:10|675.44|672.84|676.35|673.75|676.35|673.75|675.44|672.84|0
1642129760000|2022-01-14 03:09:20|676.58|673.98|677.94|675.34|677.94|675.34|676.58|673.98|0
1642129770000|2022-01-14 03:09:30|678.62|676.02|678.62|676.02|678.62|676.02|678.62|676.02|0
1642129780000|2022-01-14 03:09:40|678.39|675.79|677.71|675.11|678.39|675.79|677.71|675.11|0
1642129790000|2022-01-14 03:09:50|677.48|674.88|677.26|674.66|677.71|675.11|677.26|674.66|0
1642129800000|2022-01-14 03:10:00|677.03|674.43|677.37|674.77|677.37|674.77|677.03|674.43|0
1642129810000|2022-01-14 03:10:10|677.71|675.11|678.39|675.79|678.39|675.79|677.71|675.11|0
1642129820000|2022-01-14 03:10:20|678.16|675.56|677.94|675.34|678.27|675.67|677.94|675.34|0
1642129830000|2022-01-14 03:10:30|677.82|675.22|677.94|675.34|677.94|675.34|677.71|675.11|0
1642129840000|2022-01-14 03:10:40|677.71|675.11|677.94|675.34|677.94|675.34|677.71|675.11|0
1642129850000|2022-01-14 03:10:50|677.71|675.11|677.59|674.99|677.71|675.11|677.48|674.88|0
1642129860000|2022-01-14 03:11:00|677.26|674.66|677.26|674.66|677.48|674.88|677.26|674.66|0
1642129870000|2022-01-14 03:11:10|676.8|674.2|676.8|674.2|677.03|674.43|676.8|674.2|0
1642129880000|2022-01-14 03:11:20|676.58|673.98|676.58|673.98|676.68|674.08|676.58|673.98|0
1642129890000|2022-01-14 03:11:30|676.35|673.75|676.35|673.75|676.46|673.86|676.35|673.75|0
1642129900000|2022-01-14 03:11:40|676.12|673.52|675.9|673.3|676.35|673.75|675.9|673.3|0
1642129910000|2022-01-14 03:11:50|676.12|673.52|675.9|673.3|676.12|673.52|675.9|673.3|0
1642129920000|2022-01-14 03:12:00|676|673.4|675.9|673.3|676.12|673.52|675.9|673.3|0
1642129930000|2022-01-14 03:12:10|675.89|673.29|675.21|672.61|675.89|673.29|675.21|672.61|0
1642129940000|2022-01-14 03:12:20|675.44|672.84|675.21|672.61|675.44|672.84|675.21|672.61|0
1642129950000|2022-01-14 03:12:30|675.44|672.84|675.21|672.61|675.44|672.84|675.21|672.61|0
1642129960000|2022-01-14 03:12:40|675.44|672.84|675.21|672.61|675.44|672.84|675.21|672.61|0
1642129970000|2022-01-14 03:12:50|674.99|672.39|674.99|672.39|674.99|672.39|674.76|672.16|0
1642129980000|2022-01-14 03:13:00|675.21|672.61|675.21|672.61|675.21|672.61|674.99|672.39|0
1642129990000|2022-01-14 03:13:10|675.32|672.72|675.44|672.84|675.44|672.84|675.32|672.72|0
1642130000000|2022-01-14 03:13:20|675.67|673.07|675.44|672.84|675.78|673.18|675.44|672.84|0
1642130010000|2022-01-14 03:13:30|675.21|672.61|675.21|672.61|675.21|672.61|674.99|672.39|0
1642130020000|2022-01-14 03:13:40|675.44|672.84|675.44|672.84|675.44|672.84|675.44|672.84|0
1642130030000|2022-01-14 03:13:50|675.21|672.61|675.21|672.61|675.21|672.61|675.21|672.61|0
1642130040000|2022-01-14 03:14:00|675.44|672.84|675.21|672.61|675.44|672.84|675.21|672.61|0
1642130050000|2022-01-14 03:14:10|675.44|672.84|675.44|672.84|675.44|672.84|675.44|672.84|0
1642130060000|2022-01-14 03:14:20|675.21|672.61|675.44|672.84|675.44|672.84|675.21|672.61|0
1642130070000|2022-01-14 03:14:30|675.55|672.95|675.55|672.95|675.55|672.95|675.55|672.95|0
1642130080000|2022-01-14 03:14:40|675.44|672.84|675.44|672.84|675.55|672.95|675.44|672.84|0
1642130090000|2022-01-14 03:14:50|675.55|672.95|675.55|672.95|675.67|673.07|675.55|672.95|0
1642130100000|2022-01-14 03:15:00|675.44|672.84|675.55|672.95|675.55|672.95|675.21|672.61|0
1642130110000|2022-01-14 03:15:10|675.67|673.07|675.55|672.95|675.67|673.07|675.55|672.95|0
1642130120000|2022-01-14 03:15:20|675.67|673.07|675.44|672.84|675.67|673.07|675.44|672.84|0
1642130130000|2022-01-14 03:15:30|675.21|672.61|675.21|672.61|675.44|672.84|675.21|672.61|0
1642130140000|2022-01-14 03:15:40|675.1|672.5|674.87|672.27|675.1|672.5|674.87|672.27|0
1642130150000|2022-01-14 03:15:50|674.99|672.39|674.99|672.39|674.99|672.39|674.99|672.39|0
1642130160000|2022-01-14 03:16:00|675.21|672.61|675.09|672.49|675.21|672.61|675.09|672.49|0
1642130170000|2022-01-14 03:16:10|675.21|672.61|675.21|672.61|675.21|672.61|675.21|672.61|0
1642130190000|2022-01-14 03:16:30|674.99|672.39|675.21|672.61|675.21|672.61|674.99|672.39|0
1642130200000|2022-01-14 03:16:40|675.09|672.49|675.09|672.49|675.21|672.61|675.09|672.49|0
1642130210000|2022-01-14 03:16:50|675.21|672.61|675.09|672.49|675.21|672.61|674.99|672.39|0
1642130220000|2022-01-14 03:17:00|674.99|672.39|674.99|672.39|674.99|672.39|674.99|672.39|0
1642130230000|2022-01-14 03:17:10|675.21|672.61|674.99|672.39|675.21|672.61|674.99|672.39|0
1642130240000|2022-01-14 03:17:20|674.87|672.27|674.99|672.39|675.21|672.61|674.87|672.27|0
1642130250000|2022-01-14 03:17:30|675.09|672.49|675.21|672.61|675.21|672.61|675.09|672.49|0
1642130260000|2022-01-14 03:17:40|675.67|673.07|675.67|673.07|675.67|673.07|675.67|673.07|0
1642130270000|2022-01-14 03:17:50|675.44|672.84|674.99|672.39|675.44|672.84|674.99|672.39|0
1642130280000|2022-01-14 03:18:00|675.21|672.61|675.44|672.84|675.44|672.84|675.21|672.61|0
1642130290000|2022-01-14 03:18:10|675.21|672.61|674.98|672.38|675.21|672.61|674.98|672.38|0
1642130300000|2022-01-14 03:18:20|675.21|672.61|675.09|672.49|675.21|672.61|675.09|672.49|0
1642130310000|2022-01-14 03:18:30|675.21|672.61|675.21|672.61|675.21|672.61|674.98|672.38|0
1642130320000|2022-01-14 03:18:40|675.44|672.84|675.89|673.29|675.89|673.29|675.44|672.84|0
1642130330000|2022-01-14 03:18:50|675.77|673.17|676.12|673.52|676.12|673.52|675.77|673.17|0
1642130340000|2022-01-14 03:19:00|675.89|673.29|675.89|673.29|675.89|673.29|675.89|673.29|0
1642130350000|2022-01-14 03:19:10|676.12|673.52|675.89|673.29|676.12|673.52|675.89|673.29|0
1642130370000|2022-01-14 03:19:30|676.12|673.52|676.12|673.52|676.12|673.52|676.12|673.52|0
1642130380000|2022-01-14 03:19:40|676|673.4|675.89|673.29|676.12|673.52|675.89|673.29|0
1642130400000|2022-01-14 03:20:00|676|673.4|675.66|673.06|676|673.4|675.66|673.06|0
1642130410000|2022-01-14 03:20:10|675.44|672.84|675.55|672.95|675.55|672.95|675.44|672.84|0
1642130420000|2022-01-14 03:20:20|675.44|672.84|675.55|672.95|675.55|672.95|675.44|672.84|0
1642130430000|2022-01-14 03:20:30|675.44|672.84|675.55|672.95|675.66|673.06|675.44|672.84|0
1642130440000|2022-01-14 03:20:40|675.66|673.06|675.66|673.06|675.77|673.17|675.66|673.06|0
1642130450000|2022-01-14 03:20:50|675.89|673.29|676.34|673.74|676.34|673.74|675.89|673.29|0
1642130460000|2022-01-14 03:21:00|676.12|673.52|676.12|673.52|676.12|673.52|676.12|673.52|0
1642130470000|2022-01-14 03:21:10|676|673.4|676.12|673.52|676.12|673.52|676|673.4|0
1642130480000|2022-01-14 03:21:20|676|673.4|675.89|673.29|676|673.4|675.89|673.29|0
1642130490000|2022-01-14 03:21:30|675.66|673.06|675.44|672.84|675.66|673.06|675.44|672.84|0
1642130500000|2022-01-14 03:21:40|675.66|673.06|675.44|672.84|675.66|673.06|675.44|672.84|0
1642130510000|2022-01-14 03:21:50|675.21|672.61|675.44|672.84|675.44|672.84|675.21|672.61|0
1642130520000|2022-01-14 03:22:00|675.21|672.61|674.98|672.38|675.21|672.61|674.98|672.38|0
1642130530000|2022-01-14 03:22:10|674.76|672.16|674.76|672.16|674.76|672.16|674.76|672.16|0
1642130540000|2022-01-14 03:22:20|674.53|671.93|674.53|671.93|674.53|671.93|674.53|671.93|0
1642130560000|2022-01-14 03:22:40|674.76|672.16|674.86|672.26|674.86|672.26|674.76|672.16|0
1642130570000|2022-01-14 03:22:50|674.98|672.38|674.98|672.38|674.98|672.38|674.98|672.38|0
1642130590000|2022-01-14 03:23:10|674.86|672.26|674.64|672.04|674.86|672.26|674.64|672.04|0
1642130600000|2022-01-14 03:23:20|674.76|672.16|674.98|672.38|674.98|672.38|674.76|672.16|0
1642130610000|2022-01-14 03:23:30|675.09|672.49|675.66|673.06|675.66|673.06|675.09|672.49|0
1642130620000|2022-01-14 03:23:40|675.54|672.94|675.54|672.94|675.54|672.94|675.44|672.84|0
1642130630000|2022-01-14 03:23:50|675.44|672.84|675.66|673.06|675.89|673.29|675.44|672.84|0
1642130640000|2022-01-14 03:24:00|675.89|673.29|675.66|673.06|675.89|673.29|675.66|673.06|0
1642130650000|2022-01-14 03:24:10|675.77|673.17|675.89|673.29|675.89|673.29|675.77|673.17|0
1642130660000|2022-01-14 03:24:20|675.54|672.94|675.66|673.06|675.66|673.06|675.44|672.84|0
1642130680000|2022-01-14 03:24:40|675.44|672.84|675.54|672.94|675.66|673.06|675.44|672.84|0
1642130690000|2022-01-14 03:24:50|675.44|672.84|675.44|672.84|675.44|672.84|675.44|672.84|0
1642130700000|2022-01-14 03:25:00|675.43|672.83|675.66|673.06|675.66|673.06|675.21|672.61|0
1642130710000|2022-01-14 03:25:10|675.89|673.29|676.12|673.52|676.12|673.52|675.89|673.29|0
1642130720000|2022-01-14 03:25:20|676|673.4|676|673.4|676|673.4|675.89|673.29|0
1642130730000|2022-01-14 03:25:30|676.12|673.52|676.12|673.52|676.12|673.52|676.12|673.52|0
1642130740000|2022-01-14 03:25:40|676.11|673.51|676.11|673.51|676.11|673.51|676|673.4|0
1642130750000|2022-01-14 03:25:50|676|673.4|676.11|673.51|676.11|673.51|675.89|673.29|0
1642130760000|2022-01-14 03:26:00|676.34|673.74|676.11|673.51|676.34|673.74|676.11|673.51|0
1642130770000|2022-01-14 03:26:10|676|673.4|675.66|673.06|676|673.4|675.66|673.06|0
1642130780000|2022-01-14 03:26:20|675.43|672.83|675.66|673.06|675.66|673.06|675.43|672.83|0
1642130800000|2022-01-14 03:26:40|675.89|673.29|675.89|673.29|675.89|673.29|675.89|673.29|0
1642130810000|2022-01-14 03:26:50|675.77|673.17|675.66|673.06|675.77|673.17|675.43|672.83|0
1642130820000|2022-01-14 03:27:00|675.77|673.17|675.77|673.17|675.89|673.29|675.77|673.17|0
1642130830000|2022-01-14 03:27:10|675.66|673.06|675.43|672.83|675.66|673.06|675.43|672.83|0
1642130840000|2022-01-14 03:27:20|675.54|672.94|675.66|673.06|675.66|673.06|675.43|672.83|0
1642130850000|2022-01-14 03:27:30|676.11|673.51|676.11|673.51|676.11|673.51|676.11|673.51|0
1642130860000|2022-01-14 03:27:40|676.22|673.62|676.22|673.62|676.22|673.62|676.22|673.62|0
1642130870000|2022-01-14 03:27:50|676.11|673.51|676.11|673.51|676.11|673.51|676.11|673.51|0
1642130880000|2022-01-14 03:28:00|675.89|673.29|675.89|673.29|675.89|673.29|675.89|673.29|0
1642130890000|2022-01-14 03:28:10|675.77|673.17|675.43|672.83|675.77|673.17|675.43|672.83|0
1642130900000|2022-01-14 03:28:20|675.21|672.61|675.21|672.61|675.21|672.61|675.21|672.61|0
1642130910000|2022-01-14 03:28:30|675.43|672.83|675.43|672.83|675.43|672.83|675.43|672.83|0
1642130920000|2022-01-14 03:28:40|675.21|672.61|675.21|672.61|675.21|672.61|675.21|672.61|0
1642130930000|2022-01-14 03:28:50|674.98|672.38|675.09|672.49|675.21|672.61|674.98|672.38|0
1642130940000|2022-01-14 03:29:00|674.98|672.38|674.98|672.38|675.09|672.49|674.98|672.38|0
1642130950000|2022-01-14 03:29:10|674.75|672.15|674.75|672.15|674.75|672.15|674.75|672.15|0
1642130980000|2022-01-14 03:29:40|674.53|671.93|674.3|671.7|674.53|671.93|674.3|671.7|0
1642130990000|2022-01-14 03:29:50|674.53|671.93|674.3|671.7|674.53|671.93|674.3|671.7|0
1642131000000|2022-01-14 03:30:00|674.07|671.47|674.86|672.26|674.98|672.38|674.07|671.47|0
1642131010000|2022-01-14 03:30:10|674.75|672.15|674.75|672.15|674.75|672.15|674.75|672.15|0
1642131020000|2022-01-14 03:30:20|674.53|671.93|674.75|672.15|674.75|672.15|674.53|671.93|0
1642131030000|2022-01-14 03:30:30|674.63|672.03|674.53|671.93|674.63|672.03|674.53|671.93|0
1642131040000|2022-01-14 03:30:40|674.41|671.81|674.3|671.7|674.53|671.93|674.3|671.7|0
1642131060000|2022-01-14 03:31:00|673.85|671.25|674.07|671.47|674.07|671.47|673.85|671.25|0
1642131070000|2022-01-14 03:31:10|674.3|671.7|674.07|671.47|674.3|671.7|674.07|671.47|0
1642131080000|2022-01-14 03:31:20|673.95|671.35|674.07|671.47|674.07|671.47|673.95|671.35|0
1642131090000|2022-01-14 03:31:30|674.3|671.7|674.3|671.7|674.3|671.7|674.07|671.47|0
1642131110000|2022-01-14 03:31:50|674.18|671.58|674.3|671.7|674.3|671.7|674.07|671.47|0
1642131120000|2022-01-14 03:32:00|674.07|671.47|673.95|671.35|674.07|671.47|673.84|671.24|0
1642131130000|2022-01-14 03:32:10|673.62|671.02|673.84|671.24|673.84|671.24|673.62|671.02|0
1642131140000|2022-01-14 03:32:20|673.73|671.13|673.73|671.13|673.73|671.13|673.73|671.13|0
1642131150000|2022-01-14 03:32:30|673.84|671.24|673.62|671.02|673.84|671.24|673.62|671.02|0
1642131160000|2022-01-14 03:32:40|673.84|671.24|673.84|671.24|673.84|671.24|673.84|671.24|0
1642131170000|2022-01-14 03:32:50|673.62|671.02|673.39|670.79|673.62|671.02|673.39|670.79|0
1642131180000|2022-01-14 03:33:00|673.16|670.56|673.16|670.56|673.16|670.56|672.94|670.34|0
1642131200000|2022-01-14 03:33:20|672.94|670.34|672.94|670.34|672.94|670.34|672.94|670.34|0
1642131210000|2022-01-14 03:33:30|672.71|670.11|672.48|669.88|672.71|670.11|672.48|669.88|0
1642131220000|2022-01-14 03:33:40|672.26|669.66|671.81|669.21|672.26|669.66|671.81|669.21|0
1642131230000|2022-01-14 03:33:50|672.26|669.66|672.48|669.88|672.48|669.88|672.26|669.66|0
1642131240000|2022-01-14 03:34:00|672.37|669.77|672.48|669.88|672.48|669.88|672.14|669.54|0
1642131250000|2022-01-14 03:34:10|672.37|669.77|672.14|669.54|672.37|669.77|672.03|669.43|0
1642131260000|2022-01-14 03:34:20|672.26|669.66|672.03|669.43|672.26|669.66|672.03|669.43|0
1642131270000|2022-01-14 03:34:30|672.26|669.66|672.48|669.88|672.48|669.88|672.26|669.66|0
1642131280000|2022-01-14 03:34:40|672.37|669.77|672.48|669.88|672.48|669.88|672.26|669.66|0
1642131290000|2022-01-14 03:34:50|672.37|669.77|672.59|669.99|672.59|669.99|672.37|669.77|0
1642131300000|2022-01-14 03:35:00|672.82|670.22|672.71|670.11|672.94|670.34|672.71|670.11|0
1642131310000|2022-01-14 03:35:10|672.82|670.22|672.94|670.34|672.94|670.34|672.82|670.22|0
1642131320000|2022-01-14 03:35:20|672.71|670.11|672.82|670.22|672.82|670.22|672.71|670.11|0
1642131330000|2022-01-14 03:35:30|672.71|670.11|672.71|670.11|672.71|670.11|672.71|670.11|0
1642131360000|2022-01-14 03:36:00|672.48|669.88|672.48|669.88|672.71|670.11|672.48|669.88|0
1642131370000|2022-01-14 03:36:10|672.26|669.66|672.71|670.11|672.71|670.11|672.26|669.66|0
1642131380000|2022-01-14 03:36:20|672.94|670.34|672.94|670.34|672.94|670.34|672.94|670.34|0
1642131410000|2022-01-14 03:36:50|673.04|670.44|673.04|670.44|673.04|670.44|673.04|670.44|0
1642131420000|2022-01-14 03:37:00|672.71|670.11|672.94|670.34|672.94|670.34|672.71|670.11|0
1642131440000|2022-01-14 03:37:20|672.82|670.22|672.82|670.22|672.82|670.22|672.82|670.22|0
1642131450000|2022-01-14 03:37:30|672.94|670.34|672.71|670.11|672.94|670.34|672.71|670.11|0
1642131460000|2022-01-14 03:37:40|672.94|670.34|672.94|670.34|672.94|670.34|672.94|670.34|0
1642131470000|2022-01-14 03:37:50|673.16|670.56|673.16|670.56|673.16|670.56|673.16|670.56|0
1642131480000|2022-01-14 03:38:00|673.04|670.44|672.94|670.34|673.04|670.44|672.94|670.34|0
1642131490000|2022-01-14 03:38:10|673.16|670.56|673.16|670.56|673.16|670.56|672.94|670.34|0
1642131510000|2022-01-14 03:38:30|672.94|670.34|673.16|670.56|673.16|670.56|672.94|670.34|0
1642131520000|2022-01-14 03:38:40|673.27|670.67|674.07|671.47|674.07|671.47|673.27|670.67|0
1642131530000|2022-01-14 03:38:50|673.84|671.24|673.84|671.24|673.84|671.24|673.84|671.24|0
1642131540000|2022-01-14 03:39:00|674.07|671.47|673.84|671.24|674.07|671.47|673.84|671.24|0
1642131550000|2022-01-14 03:39:10|673.95|671.35|673.61|671.01|673.95|671.35|673.61|671.01|0
1642131560000|2022-01-14 03:39:20|673.27|670.67|673.39|670.79|673.39|670.79|673.27|670.67|0
1642131570000|2022-01-14 03:39:30|673.61|671.01|673.5|670.9|673.61|671.01|673.39|670.79|0
1642131580000|2022-01-14 03:39:40|673.39|670.79|673.39|670.79|673.61|671.01|673.39|670.79|0
1642131590000|2022-01-14 03:39:50|673.16|670.56|673.16|670.56|673.16|670.56|673.16|670.56|0
1642131600000|2022-01-14 03:40:00|673.39|670.79|672.93|670.33|673.39|670.79|672.93|670.33|0
1642131610000|2022-01-14 03:40:10|673.16|670.56|673.39|670.79|673.39|670.79|673.16|670.56|0
1642131620000|2022-01-14 03:40:20|673.27|670.67|673.27|670.67|673.27|670.67|673.16|670.56|0
1642131630000|2022-01-14 03:40:30|672.93|670.33|672.93|670.33|672.93|670.33|672.82|670.22|0
1642131640000|2022-01-14 03:40:40|672.82|670.22|672.93|670.33|672.93|670.33|672.82|670.22|0
1642131650000|2022-01-14 03:40:50|673.04|670.44|672.93|670.33|673.04|670.44|672.93|670.33|0
1642131660000|2022-01-14 03:41:00|672.71|670.11|672.59|669.99|672.71|670.11|672.59|669.99|0
1642131670000|2022-01-14 03:41:10|672.48|669.88|672.59|669.99|672.71|670.11|672.48|669.88|0
1642131680000|2022-01-14 03:41:20|672.71|670.11|672.25|669.65|672.71|670.11|672.25|669.65|0
1642131690000|2022-01-14 03:41:30|672.36|669.76|672.14|669.54|672.36|669.76|672.14|669.54|0
1642131700000|2022-01-14 03:41:40|672.03|669.43|672.25|669.65|672.25|669.65|672.03|669.43|0
1642131710000|2022-01-14 03:41:50|672.14|669.54|672.25|669.65|672.36|669.76|672.14|669.54|0
1642131720000|2022-01-14 03:42:00|672.36|669.76|672.48|669.88|672.48|669.88|672.36|669.76|0
1642131730000|2022-01-14 03:42:10|672.36|669.76|672.03|669.43|672.36|669.76|672.03|669.43|0
1642131740000|2022-01-14 03:42:20|671.57|668.97|671.8|669.2|671.8|669.2|671.57|668.97|0
1642131750000|2022-01-14 03:42:30|672.03|669.43|671.91|669.31|672.03|669.43|671.91|669.31|0
1642131760000|2022-01-14 03:42:40|671.8|669.2|671.8|669.2|671.8|669.2|671.8|669.2|0
1642131770000|2022-01-14 03:42:50|672.03|669.43|672.03|669.43|672.03|669.43|672.03|669.43|0
1642131780000|2022-01-14 03:43:00|672.14|669.54|671.8|669.2|672.25|669.65|671.8|669.2|0
1642131790000|2022-01-14 03:43:10|672.03|669.43|672.36|669.76|672.36|669.76|672.03|669.43|0
1642131800000|2022-01-14 03:43:20|672.14|669.54|672.25|669.65|672.25|669.65|672.14|669.54|0
1642131810000|2022-01-14 03:43:30|672.36|669.76|672.48|669.88|672.48|669.88|672.25|669.65|0
1642131820000|2022-01-14 03:43:40|672.03|669.43|671.8|669.2|672.03|669.43|671.8|669.2|0
1642131830000|2022-01-14 03:43:50|671.57|668.97|671.68|669.08|671.8|669.2|671.57|668.97|0
1642131840000|2022-01-14 03:44:00|671.57|668.97|671.68|669.08|671.68|669.08|671.57|668.97|0
1642131850000|2022-01-14 03:44:10|671.91|669.31|671.57|668.97|672.03|669.43|671.57|668.97|0
1642131860000|2022-01-14 03:44:20|671.35|668.75|671.35|668.75|671.46|668.86|671.35|668.75|0
1642131870000|2022-01-14 03:44:30|671.57|668.97|670.89|668.29|671.57|668.97|670.89|668.29|0
1642131880000|2022-01-14 03:44:40|671.12|668.52|671.12|668.52|671.12|668.52|670.89|668.29|0
1642131890000|2022-01-14 03:44:50|671.35|668.75|671.12|668.52|671.35|668.75|671.12|668.52|0
1642131900000|2022-01-14 03:45:00|671.35|668.75|670.89|668.29|671.35|668.75|670.89|668.29|0
1642131910000|2022-01-14 03:45:10|670.67|668.07|670.67|668.07|670.67|668.07|670.67|668.07|0
1642131920000|2022-01-14 03:45:20|670.78|668.18|670.89|668.29|670.89|668.29|670.67|668.07|0
1642131930000|2022-01-14 03:45:30|670.78|668.18|670.89|668.29|670.89|668.29|670.78|668.18|0
1642131940000|2022-01-14 03:45:40|671.12|668.52|671.12|668.52|671.12|668.52|671.12|668.52|0
1642131950000|2022-01-14 03:45:50|671.35|668.75|671.45|668.85|671.45|668.85|671.35|668.75|0
1642131960000|2022-01-14 03:46:00|671.35|668.75|671.35|668.75|671.35|668.75|671.35|668.75|0
1642131970000|2022-01-14 03:46:10|671.57|668.97|671.57|668.97|671.57|668.97|671.57|668.97|0
1642131980000|2022-01-14 03:46:20|671.8|669.2|672.03|669.43|672.03|669.43|671.8|669.2|0
1642131990000|2022-01-14 03:46:30|672.25|669.65|672.03|669.43|672.36|669.76|672.03|669.43|0
1642132000000|2022-01-14 03:46:40|672.25|669.65|672.25|669.65|672.36|669.76|672.25|669.65|0
1642132010000|2022-01-14 03:46:50|672.13|669.53|672.25|669.65|672.25|669.65|672.13|669.53|0
1642132020000|2022-01-14 03:47:00|672.02|669.42|672.25|669.65|672.25|669.65|672.02|669.42|0
1642132030000|2022-01-14 03:47:10|672.48|669.88|672.48|669.88|672.48|669.88|672.48|669.88|0
1642132050000|2022-01-14 03:47:30|672.25|669.65|672.02|669.42|672.25|669.65|672.02|669.42|0
1642132060000|2022-01-14 03:47:40|672.13|669.53|672.25|669.65|672.25|669.65|672.13|669.53|0
1642132070000|2022-01-14 03:47:50|672.02|669.42|671.8|669.2|672.02|669.42|671.8|669.2|0
1642132090000|2022-01-14 03:48:10|672.02|669.42|672.25|669.65|672.25|669.65|672.02|669.42|0
1642132100000|2022-01-14 03:48:20|672.02|669.42|672.02|669.42|672.02|669.42|672.02|669.42|0
1642132110000|2022-01-14 03:48:30|672.25|669.65|672.02|669.42|672.25|669.65|672.02|669.42|0
1642132130000|2022-01-14 03:48:50|672.25|669.65|672.25|669.65|672.25|669.65|672.25|669.65|0
1642132140000|2022-01-14 03:49:00|672.48|669.88|672.48|669.88|672.48|669.88|672.48|669.88|0
1642132150000|2022-01-14 03:49:10|672.25|669.65|672.25|669.65|672.25|669.65|672.25|669.65|0
1642132160000|2022-01-14 03:49:20|672.02|669.42|672.02|669.42|672.02|669.42|672.02|669.42|0
1642132170000|2022-01-14 03:49:30|672.13|669.53|672.02|669.42|672.13|669.53|672.02|669.42|0
1642132180000|2022-01-14 03:49:40|672.25|669.65|672.25|669.65|672.25|669.65|672.25|669.65|0
1642132190000|2022-01-14 03:49:50|672.02|669.42|672.25|669.65|672.25|669.65|672.02|669.42|0
1642132200000|2022-01-14 03:50:00|672.36|669.76|672.36|669.76|672.36|669.76|672.36|669.76|0
1642132210000|2022-01-14 03:50:10|672.25|669.65|672.25|669.65|672.25|669.65|672.25|669.65|0
1642132220000|2022-01-14 03:50:20|672.02|669.42|672.13|669.53|672.13|669.53|672.02|669.42|0
1642132230000|2022-01-14 03:50:30|672.02|669.42|671.8|669.2|672.02|669.42|671.8|669.2|0
1642132240000|2022-01-14 03:50:40|671.57|668.97|671.57|668.97|671.57|668.97|671.57|668.97|0
1642132250000|2022-01-14 03:50:50|671.34|668.74|671.34|668.74|671.34|668.74|671.34|668.74|0
1642132260000|2022-01-14 03:51:00|671.57|668.97|671.57|668.97|671.57|668.97|671.57|668.97|0
1642132270000|2022-01-14 03:51:10|671.34|668.74|671.57|668.97|671.57|668.97|671.34|668.74|0
1642132290000|2022-01-14 03:51:30|671.8|669.2|671.57|668.97|671.8|669.2|671.57|668.97|0
1642132320000|2022-01-14 03:52:00|671.68|669.08|671.9|669.3|671.9|669.3|671.68|669.08|0
1642132330000|2022-01-14 03:52:10|672.13|669.53|672.02|669.42|672.13|669.53|672.02|669.42|0
1642132340000|2022-01-14 03:52:20|671.8|669.2|671.8|669.2|671.8|669.2|671.8|669.2|0
1642132350000|2022-01-14 03:52:30|671.57|668.97|671.45|668.85|671.57|668.97|671.45|668.85|0
1642132360000|2022-01-14 03:52:40|671.34|668.74|671.34|668.74|671.45|668.85|671.34|668.74|0
1642132370000|2022-01-14 03:52:50|671.22|668.62|671.34|668.74|671.34|668.74|671.22|668.62|0
1642132380000|2022-01-14 03:53:00|671.45|668.85|671.45|668.85|671.45|668.85|671.45|668.85|0
1642132390000|2022-01-14 03:53:10|671.57|668.97|671.57|668.97|671.57|668.97|671.57|668.97|0
1642132400000|2022-01-14 03:53:20|671.8|669.2|671.8|669.2|671.8|669.2|671.8|669.2|0
1642132410000|2022-01-14 03:53:30|671.57|668.97|671.57|668.97|671.57|668.97|671.57|668.97|0
1642132420000|2022-01-14 03:53:40|671.79|669.19|671.68|669.08|671.79|669.19|671.68|669.08|0
1642132430000|2022-01-14 03:53:50|671.79|669.19|671.79|669.19|671.79|669.19|671.79|669.19|0
1642132440000|2022-01-14 03:54:00|671.9|669.3|672.02|669.42|672.02|669.42|671.9|669.3|0
1642132450000|2022-01-14 03:54:10|672.25|669.65|672.25|669.65|672.25|669.65|672.25|669.65|0
1642132480000|2022-01-14 03:54:40|672.02|669.42|672.02|669.42|672.02|669.42|671.79|669.19|0
1642132490000|2022-01-14 03:54:50|672.25|669.65|672.02|669.42|672.25|669.65|672.02|669.42|0
1642132500000|2022-01-14 03:55:00|672.13|669.53|672.47|669.87|672.47|669.87|672.13|669.53|0
1642132510000|2022-01-14 03:55:10|672.7|670.1|672.7|670.1|672.81|670.21|672.7|670.1|0
1642132520000|2022-01-14 03:55:20|672.93|670.33|672.93|670.33|672.93|670.33|672.93|670.33|0
1642132530000|2022-01-14 03:55:30|672.7|670.1|672.7|670.1|672.7|670.1|672.47|669.87|0
1642132540000|2022-01-14 03:55:40|672.58|669.98|672.7|670.1|672.7|670.1|672.47|669.87|0
1642132550000|2022-01-14 03:55:50|672.81|670.21|672.81|670.21|672.81|670.21|672.81|670.21|0
1642132560000|2022-01-14 03:56:00|672.93|670.33|673.15|670.55|673.15|670.55|672.93|670.33|0
1642132570000|2022-01-14 03:56:10|674.06|671.46|673.71|671.11|674.06|671.46|673.71|671.11|0
1642132580000|2022-01-14 03:56:20|674.29|671.69|674.06|671.46|674.51|671.91|674.06|671.46|0
1642132590000|2022-01-14 03:56:30|673.83|671.23|673.83|671.23|674.06|671.46|673.83|671.23|0
1642132600000|2022-01-14 03:56:40|673.94|671.34|673.83|671.23|673.94|671.34|673.83|671.23|0
1642132610000|2022-01-14 03:56:50|673.38|670.78|673.61|671.01|673.61|671.01|673.38|670.78|0
1642132620000|2022-01-14 03:57:00|673.49|670.89|673.49|670.89|673.49|670.89|673.49|670.89|0
1642132630000|2022-01-14 03:57:10|673.61|671.01|673.61|671.01|673.71|671.11|673.61|671.01|0
1642132640000|2022-01-14 03:57:20|673.71|671.11|673.61|671.01|673.71|671.11|673.61|671.01|0
1642132660000|2022-01-14 03:57:40|673.71|671.11|674.06|671.46|674.06|671.46|673.71|671.11|0
1642132670000|2022-01-14 03:57:50|673.61|671.01|673.83|671.23|673.83|671.23|673.61|671.01|0
1642132680000|2022-01-14 03:58:00|673.6|671|673.15|670.55|673.6|671|673.15|670.55|0
1642132690000|2022-01-14 03:58:10|673.26|670.66|673.15|670.55|673.38|670.78|673.15|670.55|0
1642132700000|2022-01-14 03:58:20|673.38|670.78|673.26|670.66|673.38|670.78|673.26|670.66|0
1642132710000|2022-01-14 03:58:30|673.38|670.78|673.15|670.55|673.38|670.78|673.15|670.55|0
1642132720000|2022-01-14 03:58:40|672.92|670.32|673.15|670.55|673.15|670.55|672.92|670.32|0
1642132740000|2022-01-14 03:59:00|673.26|670.66|673.38|670.78|673.38|670.78|673.26|670.66|0
1642132750000|2022-01-14 03:59:10|673.26|670.66|673.15|670.55|673.26|670.66|673.15|670.55|0
1642132770000|2022-01-14 03:59:30|673.38|670.78|673.38|670.78|673.38|670.78|673.38|670.78|0
1642132780000|2022-01-14 03:59:40|673.15|670.55|673.38|670.78|673.38|670.78|673.15|670.55|0
1642132790000|2022-01-14 03:59:50|673.15|670.55|673.15|670.55|673.15|670.55|673.15|670.55|0
1642132800000|2022-01-14 04:00:00|673.83|671.23|673.71|671.11|673.83|671.23|673.71|671.11|0
1642132810000|2022-01-14 04:00:10|673.83|671.23|674.51|671.91|674.51|671.91|673.83|671.23|0
1642132820000|2022-01-14 04:00:20|674.74|672.14|674.51|671.91|674.74|672.14|674.51|671.91|0
1642132830000|2022-01-14 04:00:30|674.28|671.68|674.51|671.91|674.74|672.14|674.28|671.68|0
1642132840000|2022-01-14 04:00:40|674.74|672.14|674.74|672.14|674.96|672.36|674.74|672.14|0
1642132850000|2022-01-14 04:00:50|674.96|672.36|675.19|672.59|675.19|672.59|674.96|672.36|0
1642132860000|2022-01-14 04:01:00|674.96|672.36|675.19|672.59|675.19|672.59|674.96|672.36|0
1642132870000|2022-01-14 04:01:10|674.96|672.36|675.19|672.59|675.19|672.59|674.96|672.36|0
1642132880000|2022-01-14 04:01:20|674.96|672.36|674.85|672.25|674.96|672.36|674.74|672.14|0
1642132890000|2022-01-14 04:01:30|674.74|672.14|674.96|672.36|674.96|672.36|674.74|672.14|0
1642132900000|2022-01-14 04:01:40|675.19|672.59|675.64|673.04|675.64|673.04|675.19|672.59|0
1642132910000|2022-01-14 04:01:50|676.1|673.5|675.87|673.27|676.21|673.61|675.87|673.27|0
1642132920000|2022-01-14 04:02:00|676.21|673.61|676.32|673.72|676.32|673.72|676.21|673.61|0
1642132930000|2022-01-14 04:02:10|676.55|673.95|675.42|672.82|676.55|673.95|675.42|672.82|0
1642132940000|2022-01-14 04:02:20|675.64|673.04|676.1|673.5|676.32|673.72|675.64|673.04|0
1642132950000|2022-01-14 04:02:30|676.32|673.72|676.1|673.5|676.32|673.72|676.1|673.5|0
1642132960000|2022-01-14 04:02:40|676.32|673.72|676.66|674.06|676.78|674.18|676.32|673.72|0
1642132970000|2022-01-14 04:02:50|677|674.4|677.23|674.63|677.23|674.63|677|674.4|0
1642132980000|2022-01-14 04:03:00|677|674.4|676.78|674.18|677|674.4|676.55|673.95|0
1642132990000|2022-01-14 04:03:10|676.1|673.5|676.1|673.5|676.32|673.72|676.1|673.5|0
1642133000000|2022-01-14 04:03:20|676.55|673.95|676.32|673.72|676.78|674.18|676.32|673.72|0
1642133010000|2022-01-14 04:03:30|676.1|673.5|676.1|673.5|676.2|673.6|676.1|673.5|0
1642133020000|2022-01-14 04:03:40|676.55|673.95|676.55|673.95|676.55|673.95|676.55|673.95|0
1642133030000|2022-01-14 04:03:50|676.43|673.83|676.43|673.83|676.43|673.83|676.43|673.83|0
1642133040000|2022-01-14 04:04:00|676.1|673.5|676.32|673.72|676.32|673.72|676.1|673.5|0
1642133050000|2022-01-14 04:04:10|676.1|673.5|676.1|673.5|676.1|673.5|676.1|673.5|0
1642133060000|2022-01-14 04:04:20|675.98|673.38|675.98|673.38|676.1|673.5|675.98|673.38|0
1642133070000|2022-01-14 04:04:30|676.1|673.5|676.1|673.5|676.32|673.72|676.1|673.5|0
1642133090000|2022-01-14 04:04:50|676.2|673.6|676.32|673.72|676.32|673.72|676.1|673.5|0
1642133100000|2022-01-14 04:05:00|676.55|673.95|676.78|674.18|676.78|674.18|676.55|673.95|0
1642133110000|2022-01-14 04:05:10|676.88|674.28|676.88|674.28|676.88|674.28|676.78|674.18|0
1642133120000|2022-01-14 04:05:20|676.78|674.18|676.78|674.18|677|674.4|676.78|674.18|0
1642133130000|2022-01-14 04:05:30|677|674.4|676.78|674.18|677|674.4|676.78|674.18|0
1642133140000|2022-01-14 04:05:40|676.88|674.28|676.88|674.28|676.88|674.28|676.88|674.28|0
1642133150000|2022-01-14 04:05:50|677|674.4|677.56|674.96|677.56|674.96|677|674.4|0
1642133160000|2022-01-14 04:06:00|677.46|674.86|677|674.4|677.46|674.86|677|674.4|0
1642133170000|2022-01-14 04:06:10|677.23|674.63|677.46|674.86|677.46|674.86|677.23|674.63|0
1642133180000|2022-01-14 04:06:20|677.56|674.96|677.46|674.86|677.68|675.08|677.46|674.86|0
1642133190000|2022-01-14 04:06:30|677.56|674.96|678.36|675.76|678.36|675.76|677.46|674.86|0
1642133200000|2022-01-14 04:06:40|678.14|675.54|678.36|675.76|678.36|675.76|678.14|675.54|0
1642133210000|2022-01-14 04:06:50|678.14|675.54|678.14|675.54|678.14|675.54|678.14|675.54|0
1642133220000|2022-01-14 04:07:00|678.36|675.76|678.14|675.54|678.36|675.76|678.14|675.54|0
1642133230000|2022-01-14 04:07:10|678.02|675.42|677.91|675.31|678.02|675.42|677.91|675.31|0
1642133240000|2022-01-14 04:07:20|677.79|675.19|677.68|675.08|677.79|675.19|677.68|675.08|0
1642133250000|2022-01-14 04:07:30|677.91|675.31|677.91|675.31|678.14|675.54|677.91|675.31|0
1642133260000|2022-01-14 04:07:40|677.68|675.08|677.68|675.08|677.91|675.31|677.68|675.08|0
1642133270000|2022-01-14 04:07:50|677.91|675.31|677.91|675.31|677.91|675.31|677.91|675.31|0
1642133280000|2022-01-14 04:08:00|678.02|675.42|677.79|675.19|678.02|675.42|677.79|675.19|0
1642133290000|2022-01-14 04:08:10|677.91|675.31|678.14|675.54|678.14|675.54|677.91|675.31|0
1642133300000|2022-01-14 04:08:20|678.02|675.42|678.14|675.54|678.14|675.54|677.91|675.31|0
1642133310000|2022-01-14 04:08:30|677.91|675.31|677.91|675.31|677.91|675.31|677.91|675.31|0
1642133320000|2022-01-14 04:08:40|678.02|675.42|678.59|675.99|678.59|675.99|678.02|675.42|0
1642133330000|2022-01-14 04:08:50|678.82|676.22|678.82|676.22|678.82|676.22|678.7|676.1|0
1642133340000|2022-01-14 04:09:00|679.04|676.44|678.82|676.22|679.04|676.44|678.82|676.22|0
1642133350000|2022-01-14 04:09:10|679.04|676.44|679.27|676.67|679.27|676.67|679.04|676.44|0
1642133360000|2022-01-14 04:09:20|679.04|676.44|678.82|676.22|679.04|676.44|678.82|676.22|0
1642133370000|2022-01-14 04:09:30|678.7|676.1|678.59|675.99|678.7|676.1|678.59|675.99|0
1642133400000|2022-01-14 04:10:00|679.04|676.44|678.82|676.22|679.04|676.44|678.82|676.22|0
1642133410000|2022-01-14 04:10:10|678.92|676.32|679.04|676.44|679.27|676.67|678.92|676.32|0
1642133420000|2022-01-14 04:10:20|679.27|676.67|679.04|676.44|679.27|676.67|679.04|676.44|0
1642133440000|2022-01-14 04:10:40|678.92|676.32|678.59|675.99|678.92|676.32|678.59|675.99|0
1642133450000|2022-01-14 04:10:50|678.82|676.22|678.82|676.22|678.82|676.22|678.82|676.22|0
1642133460000|2022-01-14 04:11:00|678.7|676.1|678.47|675.87|678.82|676.22|678.47|675.87|0
1642133470000|2022-01-14 04:11:10|678.59|675.99|678.7|676.1|678.82|676.22|678.59|675.99|0
1642133480000|2022-01-14 04:11:20|678.82|676.22|678.59|675.99|678.82|676.22|678.59|675.99|0
1642133490000|2022-01-14 04:11:30|678.7|676.1|678.59|675.99|678.7|676.1|678.59|675.99|0
1642133500000|2022-01-14 04:11:40|678.47|675.87|678.59|675.99|678.59|675.99|678.47|675.87|0
1642133510000|2022-01-14 04:11:50|678.7|676.1|678.7|676.1|678.7|676.1|678.7|676.1|0
1642133520000|2022-01-14 04:12:00|678.59|675.99|678.7|676.1|678.7|676.1|678.59|675.99|0
1642133530000|2022-01-14 04:12:10|678.59|675.99|678.7|676.1|678.7|676.1|678.59|675.99|0
1642133540000|2022-01-14 04:12:20|678.59|675.99|678.81|676.21|678.81|676.21|678.59|675.99|0
1642133550000|2022-01-14 04:12:30|678.59|675.99|678.59|675.99|678.59|675.99|678.59|675.99|0
1642133560000|2022-01-14 04:12:40|678.81|676.21|679.04|676.44|679.04|676.44|678.81|676.21|0
1642133570000|2022-01-14 04:12:50|679.27|676.67|679.5|676.9|679.72|677.12|679.27|676.67|0
1642133580000|2022-01-14 04:13:00|679.72|677.12|679.38|676.78|679.72|677.12|679.38|676.78|0
1642133590000|2022-01-14 04:13:10|679.27|676.67|679.27|676.67|679.27|676.67|679.27|676.67|0
1642133600000|2022-01-14 04:13:20|679.5|676.9|679.5|676.9|679.5|676.9|679.5|676.9|0
1642133620000|2022-01-14 04:13:40|679.27|676.67|679.27|676.67|679.27|676.67|679.27|676.67|0
1642133630000|2022-01-14 04:13:50|679.49|676.89|679.49|676.89|679.49|676.89|679.49|676.89|0
1642133640000|2022-01-14 04:14:00|679.27|676.67|679.04|676.44|679.27|676.67|679.04|676.44|0
1642133650000|2022-01-14 04:14:10|679.27|676.67|679.27|676.67|679.27|676.67|679.27|676.67|0
1642133660000|2022-01-14 04:14:20|679.15|676.55|679.27|676.67|679.27|676.67|679.04|676.44|0
1642133670000|2022-01-14 04:14:30|679.15|676.55|678.81|676.21|679.15|676.55|678.81|676.21|0
1642133680000|2022-01-14 04:14:40|678.92|676.32|678.59|675.99|678.92|676.32|678.59|675.99|0
1642133690000|2022-01-14 04:14:50|678.7|676.1|678.81|676.21|678.81|676.21|678.59|675.99|0
1642133700000|2022-01-14 04:15:00|678.7|676.1|678.59|675.99|678.7|676.1|678.59|675.99|0
1642133710000|2022-01-14 04:15:10|678.81|676.21|678.81|676.21|678.81|676.21|678.81|676.21|0
1642133720000|2022-01-14 04:15:20|678.69|676.09|679.04|676.44|679.04|676.44|678.69|676.09|0
1642133730000|2022-01-14 04:15:30|678.92|676.32|678.92|676.32|678.92|676.32|678.92|676.32|0
1642133740000|2022-01-14 04:15:40|678.81|676.21|678.81|676.21|678.81|676.21|678.69|676.09|0
1642133750000|2022-01-14 04:15:50|678.69|676.09|678.81|676.21|678.81|676.21|678.69|676.09|0
1642133760000|2022-01-14 04:16:00|678.92|676.32|678.92|676.32|678.92|676.32|678.81|676.21|0
1642133770000|2022-01-14 04:16:10|678.81|676.21|679.04|676.44|679.04|676.44|678.81|676.21|0
1642133780000|2022-01-14 04:16:20|678.81|676.21|679.04|676.44|679.04|676.44|678.81|676.21|0
1642133790000|2022-01-14 04:16:30|679.27|676.67|679.04|676.44|679.27|676.67|679.04|676.44|0
1642133800000|2022-01-14 04:16:40|679.27|676.67|679.27|676.67|679.27|676.67|679.27|676.67|0
1642133810000|2022-01-14 04:16:50|679.04|676.44|678.81|676.21|679.04|676.44|678.81|676.21|0
1642133820000|2022-01-14 04:17:00|678.92|676.32|679.04|676.44|679.04|676.44|678.92|676.32|0
1642133830000|2022-01-14 04:17:10|679.27|676.67|679.27|676.67|679.27|676.67|679.27|676.67|0
1642133840000|2022-01-14 04:17:20|679.15|676.55|679.04|676.44|679.15|676.55|679.04|676.44|0
1642133850000|2022-01-14 04:17:30|678.81|676.21|678.81|676.21|678.81|676.21|678.81|676.21|0
1642133860000|2022-01-14 04:17:40|678.69|676.09|678.58|675.98|678.69|676.09|678.58|675.98|0
1642133870000|2022-01-14 04:17:50|678.69|676.09|678.36|675.76|678.69|676.09|678.36|675.76|0
1642133880000|2022-01-14 04:18:00|678.58|675.98|678.36|675.76|678.58|675.98|678.36|675.76|0
1642133890000|2022-01-14 04:18:10|678.47|675.87|678.36|675.76|678.47|675.87|678.36|675.76|0
1642133900000|2022-01-14 04:18:20|678.13|675.53|678.13|675.53|678.13|675.53|678.13|675.53|0
1642133910000|2022-01-14 04:18:30|678.01|675.41|678.13|675.53|678.13|675.53|678.01|675.41|0
1642133920000|2022-01-14 04:18:40|678.36|675.76|678.13|675.53|678.36|675.76|678.13|675.53|0
1642133930000|2022-01-14 04:18:50|678.36|675.76|678.24|675.64|678.36|675.76|678.24|675.64|0
1642133940000|2022-01-14 04:19:00|678.36|675.76|678.36|675.76|678.36|675.76|678.36|675.76|0
1642133950000|2022-01-14 04:19:10|678.47|675.87|678.58|675.98|678.58|675.98|678.47|675.87|0
1642133960000|2022-01-14 04:19:20|678.69|676.09|678.58|675.98|678.69|676.09|678.58|675.98|0
1642133970000|2022-01-14 04:19:30|678.36|675.76|678.58|675.98|678.58|675.98|678.36|675.76|0
1642133980000|2022-01-14 04:19:40|678.47|675.87|678.13|675.53|678.47|675.87|678.13|675.53|0
1642133990000|2022-01-14 04:19:50|678.36|675.76|678.24|675.64|678.36|675.76|678.24|675.64|0
1642134000000|2022-01-14 04:20:00|678.13|675.53|678.47|675.87|678.47|675.87|678.13|675.53|0
1642134010000|2022-01-14 04:20:10|678.36|675.76|678.36|675.76|678.36|675.76|678.36|675.76|0
1642134020000|2022-01-14 04:20:20|678.81|676.21|678.81|676.21|678.81|676.21|678.81|676.21|0
1642134030000|2022-01-14 04:20:30|678.92|676.32|678.69|676.09|678.92|676.32|678.69|676.09|0
1642134040000|2022-01-14 04:20:40|678.58|675.98|679.04|676.44|679.04|676.44|678.58|675.98|0
1642134060000|2022-01-14 04:21:00|678.81|676.21|678.81|676.21|678.81|676.21|678.81|676.21|0
1642134070000|2022-01-14 04:21:10|679.04|676.44|679.04|676.44|679.04|676.44|679.04|676.44|0
1642134080000|2022-01-14 04:21:20|679.26|676.66|679.37|676.77|679.37|676.77|679.26|676.66|0
1642134090000|2022-01-14 04:21:30|679.49|676.89|679.72|677.12|679.72|677.12|679.49|676.89|0
1642134100000|2022-01-14 04:21:40|679.49|676.89|679.26|676.66|679.49|676.89|679.04|676.44|0
1642134110000|2022-01-14 04:21:50|679.04|676.44|679.04|676.44|679.15|676.55|679.04|676.44|0
1642134120000|2022-01-14 04:22:00|679.26|676.66|679.26|676.66|679.37|676.77|679.26|676.66|0
1642134130000|2022-01-14 04:22:10|679.37|676.77|679.6|677|679.6|677|679.37|676.77|0
1642134140000|2022-01-14 04:22:20|679.72|677.12|679.72|677.12|679.72|677.12|679.72|677.12|0
1642134150000|2022-01-14 04:22:30|679.94|677.34|679.94|677.34|679.94|677.34|679.94|677.34|0
1642134170000|2022-01-14 04:22:50|680.17|677.57|680.4|677.8|680.4|677.8|680.17|677.57|0
1642134180000|2022-01-14 04:23:00|681.08|678.48|681.08|678.48|681.08|678.48|680.85|678.25|0
1642134190000|2022-01-14 04:23:10|681.31|678.71|681.53|678.93|681.53|678.93|681.31|678.71|0
1642134200000|2022-01-14 04:23:20|681.31|678.71|680.85|678.25|681.31|678.71|680.85|678.25|0
1642134210000|2022-01-14 04:23:30|681.08|678.48|681.08|678.48|681.08|678.48|680.96|678.36|0
1642134220000|2022-01-14 04:23:40|681.19|678.59|681.08|678.48|681.19|678.59|681.08|678.48|0
1642134230000|2022-01-14 04:23:50|680.96|678.36|680.96|678.36|681.08|678.48|680.96|678.36|0
1642134240000|2022-01-14 04:24:00|681.08|678.48|680.85|678.25|681.08|678.48|680.85|678.25|0
1642134250000|2022-01-14 04:24:10|680.63|678.03|680.63|678.03|680.63|678.03|680.63|678.03|0
1642134260000|2022-01-14 04:24:20|681.08|678.48|681.53|678.93|681.53|678.93|681.08|678.48|0
1642134270000|2022-01-14 04:24:30|681.42|678.82|681.53|678.93|681.53|678.93|681.42|678.82|0
1642134280000|2022-01-14 04:24:40|682.22|679.62|682.55|679.95|682.67|680.07|682.22|679.62|0
1642134290000|2022-01-14 04:24:50|682.44|679.84|682.44|679.84|682.67|680.07|682.44|679.84|0
1642134300000|2022-01-14 04:25:00|682.67|680.07|682.67|680.07|682.67|680.07|682.67|680.07|0
1642134310000|2022-01-14 04:25:10|682.55|679.95|682.9|680.3|682.9|680.3|682.44|679.84|0
1642134330000|2022-01-14 04:25:30|682.78|680.18|682.67|680.07|682.9|680.3|682.67|680.07|0
1642134340000|2022-01-14 04:25:40|682.44|679.84|682.44|679.84|682.44|679.84|682.22|679.62|0
1642134350000|2022-01-14 04:25:50|682.22|679.62|682.22|679.62|682.22|679.62|681.99|679.39|0
1642134360000|2022-01-14 04:26:00|682.44|679.84|682.32|679.72|682.44|679.84|682.32|679.72|0
1642134370000|2022-01-14 04:26:10|682.22|679.62|681.99|679.39|682.22|679.62|681.99|679.39|0
1642134380000|2022-01-14 04:26:20|682.44|679.84|682.67|680.07|682.67|680.07|682.44|679.84|0
1642134400000|2022-01-14 04:26:40|682.32|679.72|682.21|679.61|682.32|679.72|682.21|679.61|0
1642134410000|2022-01-14 04:26:50|682.1|679.5|682.1|679.5|682.1|679.5|682.1|679.5|0
1642134420000|2022-01-14 04:27:00|681.99|679.39|681.99|679.39|682.21|679.61|681.99|679.39|0
1642134430000|2022-01-14 04:27:10|681.87|679.27|682.21|679.61|682.21|679.61|681.87|679.27|0
1642134440000|2022-01-14 04:27:20|682.1|679.5|681.87|679.27|682.1|679.5|681.87|679.27|0
1642134450000|2022-01-14 04:27:30|681.76|679.16|681.76|679.16|681.76|679.16|681.76|679.16|0
1642134460000|2022-01-14 04:27:40|681.64|679.04|681.76|679.16|681.76|679.16|681.64|679.04|0
1642134470000|2022-01-14 04:27:50|681.99|679.39|681.99|679.39|681.99|679.39|681.76|679.16|0
1642134480000|2022-01-14 04:28:00|682.21|679.61|682.21|679.61|682.21|679.61|682.1|679.5|0
1642134490000|2022-01-14 04:28:10|681.99|679.39|681.99|679.39|681.99|679.39|681.99|679.39|0
1642134500000|2022-01-14 04:28:20|681.76|679.16|681.99|679.39|681.99|679.39|681.76|679.16|0
1642134530000|2022-01-14 04:28:50|681.87|679.27|681.87|679.27|681.87|679.27|681.87|679.27|0
1642134540000|2022-01-14 04:29:00|681.99|679.39|681.99|679.39|681.99|679.39|681.99|679.39|0
1642134550000|2022-01-14 04:29:10|681.76|679.16|681.76|679.16|681.76|679.16|681.76|679.16|0
1642134560000|2022-01-14 04:29:20|681.53|678.93|681.53|678.93|681.53|678.93|681.53|678.93|0
1642134570000|2022-01-14 04:29:30|681.64|679.04|681.64|679.04|681.76|679.16|681.64|679.04|0
1642134580000|2022-01-14 04:29:40|681.53|678.93|681.64|679.04|681.64|679.04|681.53|678.93|0
1642134590000|2022-01-14 04:29:50|681.76|679.16|681.76|679.16|681.76|679.16|681.64|679.04|0
1642134600000|2022-01-14 04:30:00|681.87|679.27|681.76|679.16|681.99|679.39|681.76|679.16|0
1642134610000|2022-01-14 04:30:10|681.99|679.39|681.99|679.39|682.21|679.61|681.87|679.27|0
1642134630000|2022-01-14 04:30:30|681.64|679.04|681.53|678.93|681.64|679.04|681.53|678.93|0
1642134650000|2022-01-14 04:30:50|681.41|678.81|681.41|678.81|681.41|678.81|681.41|678.81|0
1642134660000|2022-01-14 04:31:00|681.53|678.93|681.64|679.04|681.64|679.04|681.41|678.81|0
1642134670000|2022-01-14 04:31:10|681.53|678.93|681.64|679.04|681.64|679.04|681.53|678.93|0
1642134680000|2022-01-14 04:31:20|681.76|679.16|681.76|679.16|681.76|679.16|681.76|679.16|0
1642134690000|2022-01-14 04:31:30|681.3|678.7|681.3|678.7|681.3|678.7|681.3|678.7|0
1642134700000|2022-01-14 04:31:40|681.53|678.93|681.41|678.81|681.53|678.93|681.41|678.81|0
1642134710000|2022-01-14 04:31:50|681.53|678.93|681.3|678.7|681.53|678.93|681.3|678.7|0
1642134720000|2022-01-14 04:32:00|681.41|678.81|681.53|678.93|681.53|678.93|681.41|678.81|0
1642134730000|2022-01-14 04:32:10|681.3|678.7|681.3|678.7|681.3|678.7|681.08|678.48|0
1642134750000|2022-01-14 04:32:30|681.18|678.58|681.3|678.7|681.3|678.7|681.08|678.48|0
1642134760000|2022-01-14 04:32:40|681.08|678.48|681.08|678.48|681.08|678.48|681.08|678.48|0
1642134780000|2022-01-14 04:33:00|680.62|678.02|680.62|678.02|680.62|678.02|680.39|677.79|0
1642134790000|2022-01-14 04:33:10|680.73|678.13|680.85|678.25|680.85|678.25|680.73|678.13|0
1642134810000|2022-01-14 04:33:30|680.62|678.02|680.85|678.25|680.85|678.25|680.62|678.02|0
1642134820000|2022-01-14 04:33:40|681.08|678.48|681.08|678.48|681.08|678.48|681.08|678.48|0
1642134830000|2022-01-14 04:33:50|681.3|678.7|681.3|678.7|681.3|678.7|681.3|678.7|0
1642134840000|2022-01-14 04:34:00|681.08|678.48|680.85|678.25|681.08|678.48|680.85|678.25|0
1642134850000|2022-01-14 04:34:10|680.96|678.36|681.07|678.47|681.07|678.47|680.85|678.25|0
1642134870000|2022-01-14 04:34:30|680.85|678.25|680.85|678.25|680.85|678.25|680.85|678.25|0
1642134880000|2022-01-14 04:34:40|680.73|678.13|680.62|678.02|680.73|678.13|680.62|678.02|0
1642134890000|2022-01-14 04:34:50|680.85|678.25|680.85|678.25|680.85|678.25|680.85|678.25|0
1642134900000|2022-01-14 04:35:00|680.73|678.13|680.62|678.02|680.73|678.13|680.62|678.02|0
1642134910000|2022-01-14 04:35:10|680.85|678.25|681.07|678.47|681.07|678.47|680.85|678.25|0
1642134920000|2022-01-14 04:35:20|680.85|678.25|680.85|678.25|680.85|678.25|680.85|678.25|0
1642134930000|2022-01-14 04:35:30|680.96|678.36|680.96|678.36|680.96|678.36|680.85|678.25|0
1642134940000|2022-01-14 04:35:40|680.85|678.25|680.96|678.36|680.96|678.36|680.85|678.25|0
1642134950000|2022-01-14 04:35:50|681.07|678.47|681.07|678.47|681.07|678.47|681.07|678.47|0
1642134960000|2022-01-14 04:36:00|680.62|678.02|680.62|678.02|680.73|678.13|680.62|678.02|0
1642134970000|2022-01-14 04:36:10|680.73|678.13|680.85|678.25|680.85|678.25|680.62|678.02|0
1642134990000|2022-01-14 04:36:30|680.62|678.02|680.62|678.02|680.62|678.02|680.62|678.02|0
1642135000000|2022-01-14 04:36:40|680.39|677.79|680.62|678.02|680.62|678.02|680.39|677.79|0
1642135010000|2022-01-14 04:36:50|680.5|677.9|680.62|678.02|680.62|678.02|680.39|677.79|0
1642135020000|2022-01-14 04:37:00|680.39|677.79|680.39|677.79|680.39|677.79|680.39|677.79|0
1642135030000|2022-01-14 04:37:10|680.5|677.9|680.5|677.9|680.5|677.9|680.5|677.9|0
1642135040000|2022-01-14 04:37:20|680.62|678.02|680.62|678.02|680.62|678.02|680.62|678.02|0
1642135050000|2022-01-14 04:37:30|680.39|677.79|680.5|677.9|680.5|677.9|680.39|677.79|0
1642135060000|2022-01-14 04:37:40|680.39|677.79|680.5|677.9|680.62|678.02|680.39|677.79|0
1642135070000|2022-01-14 04:37:50|680.39|677.79|680.62|678.02|680.62|678.02|680.39|677.79|0
1642135080000|2022-01-14 04:38:00|680.39|677.79|680.39|677.79|680.39|677.79|680.16|677.56|0
1642135090000|2022-01-14 04:38:10|680.16|677.56|680.16|677.56|680.16|677.56|680.16|677.56|0
1642135100000|2022-01-14 04:38:20|680.05|677.45|680.05|677.45|680.05|677.45|680.05|677.45|0
1642135110000|2022-01-14 04:38:30|680.16|677.56|679.94|677.34|680.16|677.56|679.94|677.34|0
1642135120000|2022-01-14 04:38:40|679.71|677.11|679.71|677.11|679.71|677.11|679.71|677.11|0
1642135130000|2022-01-14 04:38:50|679.94|677.34|679.71|677.11|679.94|677.34|679.71|677.11|0
1642135140000|2022-01-14 04:39:00|679.94|677.34|679.71|677.11|679.94|677.34|679.71|677.11|0
1642135170000|2022-01-14 04:39:30|679.48|676.88|679.71|677.11|679.71|677.11|679.48|676.88|0
1642135180000|2022-01-14 04:39:40|679.82|677.22|679.94|677.34|679.94|677.34|679.82|677.22|0
1642135190000|2022-01-14 04:39:50|679.71|677.11|679.71|677.11|679.71|677.11|679.71|677.11|0
1642135210000|2022-01-14 04:40:10|679.48|676.88|679.48|676.88|679.48|676.88|679.48|676.88|0
1642135220000|2022-01-14 04:40:20|679.71|677.11|679.59|676.99|679.71|677.11|679.59|676.99|0
1642135230000|2022-01-14 04:40:30|679.71|677.11|679.71|677.11|679.71|677.11|679.59|676.99|0
1642135240000|2022-01-14 04:40:40|679.48|676.88|679.48|676.88|679.48|676.88|679.48|676.88|0
1642135250000|2022-01-14 04:40:50|679.71|677.11|679.71|677.11|679.71|677.11|679.71|677.11|0
1642135260000|2022-01-14 04:41:00|679.48|676.88|679.71|677.11|679.71|677.11|679.48|676.88|0
1642135270000|2022-01-14 04:41:10|679.48|676.88|679.59|676.99|679.59|676.99|679.48|676.88|0
1642135280000|2022-01-14 04:41:20|679.48|676.88|679.48|676.88|679.48|676.88|679.48|676.88|0
1642135290000|2022-01-14 04:41:30|679.59|676.99|679.71|677.11|679.71|677.11|679.48|676.88|0
1642135340000|2022-01-14 04:42:20|679.48|676.88|679.48|676.88|679.59|676.99|679.48|676.88|0
1642135350000|2022-01-14 04:42:30|679.71|677.11|679.48|676.88|679.71|677.11|679.48|676.88|0
1642135360000|2022-01-14 04:42:40|679.59|676.99|679.59|676.99|679.59|676.99|679.59|676.99|0
1642135370000|2022-01-14 04:42:50|679.71|677.11|679.48|676.88|679.71|677.11|679.48|676.88|0
1642135380000|2022-01-14 04:43:00|679.36|676.76|679.36|676.76|679.36|676.76|679.36|676.76|0
1642135390000|2022-01-14 04:43:10|679.48|676.88|679.36|676.76|679.48|676.88|679.36|676.76|0
1642135400000|2022-01-14 04:43:20|679.48|676.88|679.48|676.88|679.48|676.88|679.48|676.88|0
1642135420000|2022-01-14 04:43:40|679.36|676.76|679.36|676.76|679.36|676.76|679.25|676.65|0
1642135430000|2022-01-14 04:43:50|679.25|676.65|679.48|676.88|679.48|676.88|679.25|676.65|0
1642135440000|2022-01-14 04:44:00|679.25|676.65|679.48|676.88|679.48|676.88|679.25|676.65|0
1642135450000|2022-01-14 04:44:10|679.25|676.65|679.48|676.88|679.48|676.88|679.25|676.65|0
1642135460000|2022-01-14 04:44:20|679.59|676.99|679.71|677.11|679.71|677.11|679.59|676.99|0
1642135490000|2022-01-14 04:44:50|679.82|677.22|679.82|677.22|679.82|677.22|679.82|677.22|0
1642135500000|2022-01-14 04:45:00|679.93|677.33|679.93|677.33|679.93|677.33|679.71|677.11|0
1642135510000|2022-01-14 04:45:10|680.16|677.56|680.16|677.56|680.16|677.56|680.16|677.56|0
1642135520000|2022-01-14 04:45:20|679.93|677.33|679.93|677.33|679.93|677.33|679.93|677.33|0
1642135530000|2022-01-14 04:45:30|680.16|677.56|680.61|678.01|680.61|678.01|680.16|677.56|0
1642135540000|2022-01-14 04:45:40|680.39|677.79|680.61|678.01|680.61|678.01|680.39|677.79|0
1642135550000|2022-01-14 04:45:50|680.72|678.12|680.72|678.12|680.72|678.12|680.72|678.12|0
1642135560000|2022-01-14 04:46:00|680.61|678.01|680.39|677.79|680.61|678.01|680.39|677.79|0
1642135570000|2022-01-14 04:46:10|680.5|677.9|680.61|678.01|680.61|678.01|680.39|677.79|0
1642135590000|2022-01-14 04:46:30|680.16|677.56|679.71|677.11|680.16|677.56|679.71|677.11|0
1642135600000|2022-01-14 04:46:40|679.48|676.88|679.48|676.88|679.48|676.88|679.48|676.88|0
1642135610000|2022-01-14 04:46:50|679.59|676.99|679.48|676.88|679.59|676.99|679.48|676.88|0
1642135620000|2022-01-14 04:47:00|679.59|676.99|679.71|677.11|679.71|677.11|679.59|676.99|0
1642135630000|2022-01-14 04:47:10|679.81|677.21|679.93|677.33|679.93|677.33|679.81|677.21|0
1642135640000|2022-01-14 04:47:20|680.16|677.56|680.39|677.79|680.39|677.79|680.16|677.56|0
1642135650000|2022-01-14 04:47:30|680.27|677.67|680.04|677.44|680.39|677.79|680.04|677.44|0
1642135660000|2022-01-14 04:47:40|679.93|677.33|679.93|677.33|679.93|677.33|679.93|677.33|0
1642135690000|2022-01-14 04:48:10|680.16|677.56|680.04|677.44|680.16|677.56|680.04|677.44|0
1642135700000|2022-01-14 04:48:20|679.93|677.33|680.16|677.56|680.16|677.56|679.93|677.33|0
1642135740000|2022-01-14 04:49:00|680.04|677.44|680.04|677.44|680.04|677.44|680.04|677.44|0
1642135750000|2022-01-14 04:49:10|680.16|677.56|680.16|677.56|680.16|677.56|680.16|677.56|0
1642135780000|2022-01-14 04:49:40|680.04|677.44|680.04|677.44|680.04|677.44|680.04|677.44|0
1642135790000|2022-01-14 04:49:50|679.93|677.33|679.93|677.33|680.04|677.44|679.93|677.33|0
1642135800000|2022-01-14 04:50:00|680.04|677.44|679.7|677.1|680.04|677.44|679.7|677.1|0
1642135820000|2022-01-14 04:50:20|679.48|676.88|679.48|676.88|679.48|676.88|679.48|676.88|0
1642135830000|2022-01-14 04:50:30|679.36|676.76|679.36|676.76|679.36|676.76|679.36|676.76|0
1642135840000|2022-01-14 04:50:40|679.48|676.88|679.48|676.88|679.48|676.88|679.48|676.88|0
1642135850000|2022-01-14 04:50:50|679.7|677.1|679.7|677.1|679.7|677.1|679.7|677.1|0
1642135860000|2022-01-14 04:51:00|679.59|676.99|679.48|676.88|679.59|676.99|679.48|676.88|0
1642135870000|2022-01-14 04:51:10|679.59|676.99|679.81|677.21|679.81|677.21|679.59|676.99|0
1642135880000|2022-01-14 04:51:20|679.7|677.1|679.93|677.33|679.93|677.33|679.7|677.1|0
1642135890000|2022-01-14 04:51:30|680.38|677.78|679.93|677.33|680.38|677.78|679.93|677.33|0
1642135900000|2022-01-14 04:51:40|680.16|677.56|680.16|677.56|680.16|677.56|680.16|677.56|0
1642135910000|2022-01-14 04:51:50|680.38|677.78|680.38|677.78|680.38|677.78|680.38|677.78|0
1642135920000|2022-01-14 04:52:00|680.27|677.67|680.16|677.56|680.27|677.67|680.16|677.56|0
1642135930000|2022-01-14 04:52:10|679.93|677.33|679.93|677.33|679.93|677.33|679.93|677.33|0
1642135940000|2022-01-14 04:52:20|679.81|677.21|679.81|677.21|679.93|677.33|679.81|677.21|0
1642135950000|2022-01-14 04:52:30|679.93|677.33|679.93|677.33|679.93|677.33|679.93|677.33|0
1642135980000|2022-01-14 04:53:00|680.04|677.44|680.16|677.56|680.16|677.56|680.04|677.44|0
1642135990000|2022-01-14 04:53:10|680.04|677.44|680.04|677.44|680.16|677.56|680.04|677.44|0
1642136000000|2022-01-14 04:53:20|679.93|677.33|679.93|677.33|680.16|677.56|679.93|677.33|0
1642136010000|2022-01-14 04:53:30|680.04|677.44|679.93|677.33|680.04|677.44|679.93|677.33|0
1642136020000|2022-01-14 04:53:40|679.7|677.1|679.7|677.1|679.7|677.1|679.7|677.1|0
1642136030000|2022-01-14 04:53:50|679.81|677.21|679.93|677.33|679.93|677.33|679.81|677.21|0
1642136040000|2022-01-14 04:54:00|680.16|677.56|680.16|677.56|680.16|677.56|680.16|677.56|0
1642136080000|2022-01-14 04:54:40|680.38|677.78|680.04|677.44|680.38|677.78|680.04|677.44|0
1642136090000|2022-01-14 04:54:50|679.93|677.33|679.93|677.33|679.93|677.33|679.93|677.33|0
1642136100000|2022-01-14 04:55:00|679.7|677.1|679.25|676.65|679.7|677.1|679.25|676.65|0
1642136110000|2022-01-14 04:55:10|679.36|676.76|679.25|676.65|679.36|676.76|679.25|676.65|0
1642136120000|2022-01-14 04:55:20|679.36|676.76|679.25|676.65|679.36|676.76|679.25|676.65|0
1642136140000|2022-01-14 04:55:40|679.02|676.42|679.25|676.65|679.25|676.65|679.02|676.42|0
1642136150000|2022-01-14 04:55:50|679.47|676.87|679.47|676.87|679.47|676.87|679.47|676.87|0
1642136160000|2022-01-14 04:56:00|679.36|676.76|679.47|676.87|679.47|676.87|679.36|676.76|0
1642136170000|2022-01-14 04:56:10|679.25|676.65|679.25|676.65|679.25|676.65|679.25|676.65|0
1642136180000|2022-01-14 04:56:20|679.02|676.42|679.13|676.53|679.13|676.53|679.02|676.42|0
1642136190000|2022-01-14 04:56:30|679.47|676.87|679.25|676.65|679.47|676.87|679.25|676.65|0
1642136210000|2022-01-14 04:56:50|679.36|676.76|679.47|676.87|679.47|676.87|679.36|676.76|0
1642136220000|2022-01-14 04:57:00|679.36|676.76|679.25|676.65|679.36|676.76|679.25|676.65|0
1642136230000|2022-01-14 04:57:10|679.02|676.42|679.13|676.53|679.13|676.53|679.02|676.42|0
1642136240000|2022-01-14 04:57:20|679.25|676.65|679.47|676.87|679.47|676.87|679.25|676.65|0
1642136290000|2022-01-14 04:58:10|679.58|676.98|679.81|677.21|679.81|677.21|679.47|676.87|0
1642136300000|2022-01-14 04:58:20|679.7|677.1|679.7|677.1|679.81|677.21|679.7|677.1|0
1642136310000|2022-01-14 04:58:30|679.93|677.33|679.7|677.1|679.93|677.33|679.7|677.1|0
1642136320000|2022-01-14 04:58:40|679.81|677.21|679.93|677.33|679.93|677.33|679.7|677.1|0
1642136330000|2022-01-14 04:58:50|679.7|677.1|679.81|677.21|679.81|677.21|679.7|677.1|0
1642136340000|2022-01-14 04:59:00|679.7|677.1|679.7|677.1|679.7|677.1|679.7|677.1|0
1642136350000|2022-01-14 04:59:10|679.81|677.21|679.7|677.1|679.81|677.21|679.7|677.1|0
1642136360000|2022-01-14 04:59:20|679.81|677.21|679.81|677.21|679.81|677.21|679.81|677.21|0
1642136370000|2022-01-14 04:59:30|679.93|677.33|679.93|677.33|679.93|677.33|679.93|677.33|0
1642136390000|2022-01-14 04:59:50|680.04|677.44|680.04|677.44|680.04|677.44|679.93|677.33|0
1642136400000|2022-01-14 05:00:00|680.15|677.55|680.15|677.55|680.38|677.78|680.15|677.55|0
1642136410000|2022-01-14 05:00:10|680.26|677.66|680.38|677.78|680.38|677.78|680.26|677.66|0
1642136430000|2022-01-14 05:00:30|680.61|678.01|680.83|678.23|680.83|678.23|680.61|678.01|0
1642136440000|2022-01-14 05:00:40|681.06|678.46|681.06|678.46|681.06|678.46|681.06|678.46|0
1642136450000|2022-01-14 05:00:50|681.29|678.69|681.29|678.69|681.29|678.69|681.29|678.69|0
1642136460000|2022-01-14 05:01:00|681.52|678.92|681.52|678.92|681.74|679.14|681.52|678.92|0
1642136470000|2022-01-14 05:01:10|681.29|678.69|681.52|678.92|681.52|678.92|681.06|678.46|0
1642136480000|2022-01-14 05:01:20|681.74|679.14|681.74|679.14|681.74|679.14|681.74|679.14|0
1642136490000|2022-01-14 05:01:30|681.29|678.69|681.06|678.46|681.29|678.69|681.06|678.46|0
1642136500000|2022-01-14 05:01:40|680.83|678.23|681.06|678.46|681.06|678.46|680.83|678.23|0
1642136510000|2022-01-14 05:01:50|681.29|678.69|681.29|678.69|681.29|678.69|681.29|678.69|0
1642136520000|2022-01-14 05:02:00|681.17|678.57|681.06|678.46|681.29|678.69|681.06|678.46|0
1642136530000|2022-01-14 05:02:10|681.29|678.69|681.29|678.69|681.29|678.69|681.29|678.69|0
1642136540000|2022-01-14 05:02:20|681.17|678.57|681.17|678.57|681.17|678.57|681.06|678.46|0
1642136550000|2022-01-14 05:02:30|681.29|678.69|681.29|678.69|681.29|678.69|681.29|678.69|0
1642136590000|2022-01-14 05:03:10|681.52|678.92|681.52|678.92|681.52|678.92|681.52|678.92|0
1642136600000|2022-01-14 05:03:20|681.62|679.02|681.51|678.91|681.62|679.02|681.51|678.91|0
1642136610000|2022-01-14 05:03:30|681.74|679.14|681.74|679.14|681.74|679.14|681.74|679.14|0
1642136620000|2022-01-14 05:03:40|681.51|678.91|681.51|678.91|681.51|678.91|681.51|678.91|0
1642136630000|2022-01-14 05:03:50|681.29|678.69|681.29|678.69|681.29|678.69|681.29|678.69|0
1642136640000|2022-01-14 05:04:00|681.4|678.8|681.06|678.46|681.4|678.8|681.06|678.46|0
1642136650000|2022-01-14 05:04:10|681.29|678.69|681.29|678.69|681.29|678.69|681.29|678.69|0
1642136660000|2022-01-14 05:04:20|681.4|678.8|681.29|678.69|681.4|678.8|681.29|678.69|0
1642136680000|2022-01-14 05:04:40|681.06|678.46|681.29|678.69|681.29|678.69|681.06|678.46|0
1642136700000|2022-01-14 05:05:00|681.4|678.8|681.29|678.69|681.4|678.8|681.29|678.69|0
1642136710000|2022-01-14 05:05:10|681.17|678.57|680.83|678.23|681.17|678.57|680.83|678.23|0
1642136730000|2022-01-14 05:05:30|680.71|678.11|680.6|678|680.71|678.11|680.6|678|0
1642136740000|2022-01-14 05:05:40|680.83|678.23|680.6|678|680.83|678.23|680.6|678|0
1642136760000|2022-01-14 05:06:00|680.38|677.78|680.38|677.78|680.71|678.11|680.38|677.78|0
1642136770000|2022-01-14 05:06:10|680.15|677.55|680.15|677.55|680.15|677.55|680.15|677.55|0
1642136780000|2022-01-14 05:06:20|679.92|677.32|680.03|677.43|680.15|677.55|679.92|677.32|0
1642136790000|2022-01-14 05:06:30|679.92|677.32|678.79|676.19|679.92|677.32|678.79|676.19|0
1642136800000|2022-01-14 05:06:40|678.56|675.96|678.56|675.96|678.56|675.96|678.56|675.96|0
1642136810000|2022-01-14 05:06:50|678.33|675.73|678.33|675.73|678.33|675.73|678.33|675.73|0
1642136820000|2022-01-14 05:07:00|677.88|675.28|678.33|675.73|678.33|675.73|677.88|675.28|0
1642136830000|2022-01-14 05:07:10|678.56|675.96|678.79|676.19|678.79|676.19|678.33|675.73|0
1642136840000|2022-01-14 05:07:20|678.9|676.3|679.24|676.64|679.24|676.64|678.9|676.3|0
1642136850000|2022-01-14 05:07:30|679.47|676.87|679.47|676.87|679.47|676.87|679.47|676.87|0
1642136860000|2022-01-14 05:07:40|679.58|676.98|679.47|676.87|679.7|677.1|679.47|676.87|0
1642136870000|2022-01-14 05:07:50|679.24|676.64|679.24|676.64|679.24|676.64|679.24|676.64|0
1642136880000|2022-01-14 05:08:00|679.12|676.52|679.12|676.52|679.24|676.64|679.12|676.52|0
1642136890000|2022-01-14 05:08:10|679.24|676.64|679.35|676.75|679.47|676.87|679.24|676.64|0
1642136900000|2022-01-14 05:08:20|679.47|676.87|679.12|676.52|679.47|676.87|679.12|676.52|0
1642136910000|2022-01-14 05:08:30|679.24|676.64|679.12|676.52|679.24|676.64|679.01|676.41|0
1642136920000|2022-01-14 05:08:40|679.01|676.41|679.24|676.64|679.24|676.64|679.01|676.41|0
1642136930000|2022-01-14 05:08:50|679.12|676.52|679.01|676.41|679.24|676.64|679.01|676.41|0
1642136940000|2022-01-14 05:09:00|679.24|676.64|678.9|676.3|679.24|676.64|678.9|676.3|0
1642136950000|2022-01-14 05:09:10|679.01|676.41|678.9|676.3|679.01|676.41|678.9|676.3|0
1642136960000|2022-01-14 05:09:20|679.01|676.41|678.9|676.3|679.01|676.41|678.9|676.3|0
1642136970000|2022-01-14 05:09:30|679.01|676.41|679.35|676.75|679.35|676.75|679.01|676.41|0
1642136980000|2022-01-14 05:09:40|679.24|676.64|679.24|676.64|679.24|676.64|679.12|676.52|0
1642136990000|2022-01-14 05:09:50|679.12|676.52|679.47|676.87|679.47|676.87|679.12|676.52|0
1642137000000|2022-01-14 05:10:00|679.58|676.98|679.24|676.64|679.69|677.09|679.24|676.64|0
1642137010000|2022-01-14 05:10:10|679.35|676.75|678.79|676.19|679.35|676.75|678.79|676.19|0
1642137020000|2022-01-14 05:10:20|678.89|676.29|678.79|676.19|678.89|676.29|678.79|676.19|0
1642137030000|2022-01-14 05:10:30|678.89|676.29|679.47|676.87|679.47|676.87|678.89|676.29|0
1642137040000|2022-01-14 05:10:40|679.24|676.64|679.47|676.87|679.47|676.87|679.24|676.64|0
1642137050000|2022-01-14 05:10:50|679.24|676.64|679.24|676.64|679.24|676.64|679.24|676.64|0
1642137060000|2022-01-14 05:11:00|679.01|676.41|679.01|676.41|679.24|676.64|679.01|676.41|0
1642137070000|2022-01-14 05:11:10|679.24|676.64|679.35|676.75|679.35|676.75|679.01|676.41|0
1642137080000|2022-01-14 05:11:20|679.24|676.64|679.47|676.87|679.47|676.87|679.24|676.64|0
1642137090000|2022-01-14 05:11:30|679.35|676.75|679.47|676.87|679.47|676.87|679.35|676.75|0
1642137100000|2022-01-14 05:11:40|679.69|677.09|679.35|676.75|679.69|677.09|679.35|676.75|0
1642137110000|2022-01-14 05:11:50|679.24|676.64|679.47|676.87|679.47|676.87|679.24|676.64|0
1642137120000|2022-01-14 05:12:00|679.35|676.75|679.47|676.87|679.47|676.87|679.35|676.75|0
1642137130000|2022-01-14 05:12:10|680.11|677.51|679.99|677.39|680.22|677.62|679.99|677.39|0
1642137140000|2022-01-14 05:12:20|679.88|677.28|680.09|677.49|680.09|677.49|679.76|677.16|0
1642137150000|2022-01-14 05:12:30|680.2|677.6|680.2|677.6|680.43|677.83|680.2|677.6|0
1642137160000|2022-01-14 05:12:40|680.09|677.49|680.31|677.71|680.31|677.71|680.09|677.49|0
1642137170000|2022-01-14 05:12:50|680.66|678.06|680.43|677.83|680.66|678.06|680.43|677.83|0
1642137180000|2022-01-14 05:13:00|680.2|677.6|680.2|677.6|680.2|677.6|680.2|677.6|0
1642137190000|2022-01-14 05:13:10|680.43|677.83|680.31|677.71|680.43|677.83|680.31|677.71|0
1642137200000|2022-01-14 05:13:20|680.2|677.6|680.43|677.83|680.43|677.83|680.2|677.6|0
1642137210000|2022-01-14 05:13:30|680.66|678.06|680.66|678.06|680.66|678.06|680.66|678.06|0
1642137220000|2022-01-14 05:13:40|680.54|677.94|680.66|678.06|680.77|678.17|680.54|677.94|0
1642137230000|2022-01-14 05:13:50|680.43|677.83|680.88|678.28|680.88|678.28|680.43|677.83|0
1642137240000|2022-01-14 05:14:00|681.11|678.51|681.11|678.51|681.11|678.51|681.11|678.51|0
1642137250000|2022-01-14 05:14:10|680.88|678.28|680.88|678.28|680.88|678.28|680.88|678.28|0
1642137260000|2022-01-14 05:14:20|680.66|678.06|680.66|678.06|680.66|678.06|680.66|678.06|0
1642137270000|2022-01-14 05:14:30|680.54|677.94|680.43|677.83|680.66|678.06|680.43|677.83|0
1642137280000|2022-01-14 05:14:40|680.2|677.6|680.31|677.71|680.31|677.71|680.2|677.6|0
1642137290000|2022-01-14 05:14:50|680.2|677.6|680.2|677.6|680.2|677.6|680.2|677.6|0
1642137300000|2022-01-14 05:15:00|680.43|677.83|680.66|678.06|680.66|678.06|680.43|677.83|0
1642137310000|2022-01-14 05:15:10|680.43|677.83|680.31|677.71|680.43|677.83|680.2|677.6|0
1642137320000|2022-01-14 05:15:20|680.43|677.83|680.31|677.71|680.43|677.83|680.31|677.71|0
1642137330000|2022-01-14 05:15:30|680.54|677.94|680.43|677.83|680.54|677.94|680.31|677.71|0
1642137340000|2022-01-14 05:15:40|680.31|677.71|680.31|677.71|680.43|677.83|680.31|677.71|0
1642137350000|2022-01-14 05:15:50|680.2|677.6|680.2|677.6|680.2|677.6|680.2|677.6|0
1642137360000|2022-01-14 05:16:00|680.31|677.71|680.66|678.06|680.66|678.06|680.31|677.71|0
1642137370000|2022-01-14 05:16:10|680.43|677.83|680.31|677.71|680.43|677.83|680.31|677.71|0
1642137380000|2022-01-14 05:16:20|680.43|677.83|680.43|677.83|680.66|678.06|680.43|677.83|0
1642137390000|2022-01-14 05:16:30|680.54|677.94|680.54|677.94|680.54|677.94|680.54|677.94|0
1642137400000|2022-01-14 05:16:40|680.76|678.16|680.66|678.06|680.76|678.16|680.66|678.06|0
1642137410000|2022-01-14 05:16:50|680.43|677.83|680.43|677.83|680.43|677.83|680.31|677.71|0
1642137420000|2022-01-14 05:17:00|680.2|677.6|680.54|677.94|680.54|677.94|680.2|677.6|0
1642137430000|2022-01-14 05:17:10|680.65|678.05|680.54|677.94|680.65|678.05|680.54|677.94|0
1642137440000|2022-01-14 05:17:20|680.65|678.05|680.54|677.94|680.65|678.05|680.43|677.83|0
1642137450000|2022-01-14 05:17:30|680.43|677.83|680.65|678.05|680.65|678.05|680.43|677.83|0
1642137460000|2022-01-14 05:17:40|680.43|677.83|680.54|677.94|680.54|677.94|680.43|677.83|0
1642137470000|2022-01-14 05:17:50|680.65|678.05|680.76|678.16|680.76|678.16|680.65|678.05|0
1642137480000|2022-01-14 05:18:00|680.88|678.28|680.88|678.28|680.88|678.28|680.76|678.16|0
1642137490000|2022-01-14 05:18:10|680.65|678.05|680.65|678.05|680.65|678.05|680.65|678.05|0
1642137500000|2022-01-14 05:18:20|680.54|677.94|680.43|677.83|680.65|678.05|680.43|677.83|0
1642137510000|2022-01-14 05:18:30|680.54|677.94|680.65|678.05|680.65|678.05|680.54|677.94|0
1642137520000|2022-01-14 05:18:40|680.54|677.94|680.65|678.05|680.65|678.05|680.54|677.94|0
1642137530000|2022-01-14 05:18:50|680.99|678.39|681.11|678.51|681.11|678.51|680.99|678.39|0
1642137540000|2022-01-14 05:19:00|681.22|678.62|681.22|678.62|681.22|678.62|681.11|678.51|0
1642137550000|2022-01-14 05:19:10|681.44|678.84|681.67|679.07|681.67|679.07|681.44|678.84|0
1642137560000|2022-01-14 05:19:20|681.56|678.96|681.44|678.84|681.56|678.96|681.44|678.84|0
1642137570000|2022-01-14 05:19:30|681.33|678.73|681.33|678.73|681.33|678.73|681.33|678.73|0
1642137580000|2022-01-14 05:19:40|681.56|678.96|681.56|678.96|681.56|678.96|681.33|678.73|0
1642137590000|2022-01-14 05:19:50|681.67|679.07|681.67|679.07|681.67|679.07|681.67|679.07|0
1642137600000|2022-01-14 05:20:00|681.79|679.19|681.56|678.96|681.79|679.19|681.56|678.96|0
1642137620000|2022-01-14 05:20:20|681.79|679.19|681.79|679.19|681.79|679.19|681.79|679.19|0
1642137630000|2022-01-14 05:20:30|681.56|678.96|681.33|678.73|681.56|678.96|681.33|678.73|0
1642137640000|2022-01-14 05:20:40|681.56|678.96|681.56|678.96|681.56|678.96|681.56|678.96|0
1642137650000|2022-01-14 05:20:50|681.44|678.84|681.33|678.73|681.44|678.84|681.33|678.73|0
1642137660000|2022-01-14 05:21:00|681.44|678.84|681.11|678.51|681.44|678.84|681.11|678.51|0
1642137670000|2022-01-14 05:21:10|681.33|678.73|681.33|678.73|681.33|678.73|681.33|678.73|0
1642137680000|2022-01-14 05:21:20|681.11|678.51|681.33|678.73|681.33|678.73|681.11|678.51|0
1642137700000|2022-01-14 05:21:40|681.21|678.61|681.33|678.73|681.33|678.73|681.11|678.51|0
1642137710000|2022-01-14 05:21:50|681.21|678.61|681.21|678.61|681.21|678.61|681.21|678.61|0
1642137720000|2022-01-14 05:22:00|681.11|678.51|681.11|678.51|681.21|678.61|681.11|678.51|0
1642137730000|2022-01-14 05:22:10|680.88|678.28|680.88|678.28|680.88|678.28|680.76|678.16|0
1642137750000|2022-01-14 05:22:30|680.99|678.39|680.88|678.28|680.99|678.39|680.88|678.28|0
1642137760000|2022-01-14 05:22:40|680.65|678.05|680.76|678.16|680.76|678.16|680.65|678.05|0
1642137770000|2022-01-14 05:22:50|680.65|678.05|680.65|678.05|680.65|678.05|680.65|678.05|0
1642137780000|2022-01-14 05:23:00|680.88|678.28|681.11|678.51|681.11|678.51|680.88|678.28|0
1642137790000|2022-01-14 05:23:10|681.21|678.61|681.11|678.51|681.21|678.61|681.11|678.51|0
1642137810000|2022-01-14 05:23:30|681.1|678.5|681.21|678.61|681.33|678.73|681.1|678.5|0
1642137820000|2022-01-14 05:23:40|681.1|678.5|681.33|678.73|681.33|678.73|681.1|678.5|0
1642137830000|2022-01-14 05:23:50|681.21|678.61|681.56|678.96|681.56|678.96|681.21|678.61|0
1642137840000|2022-01-14 05:24:00|681.67|679.07|681.56|678.96|681.78|679.18|681.56|678.96|0
1642137850000|2022-01-14 05:24:10|681.67|679.07|681.78|679.18|681.78|679.18|681.56|678.96|0
1642137860000|2022-01-14 05:24:20|681.56|678.96|681.56|678.96|681.67|679.07|681.56|678.96|0
1642137870000|2022-01-14 05:24:30|681.33|678.73|681.56|678.96|681.56|678.96|681.33|678.73|0
1642137880000|2022-01-14 05:24:40|681.33|678.73|681.56|678.96|681.56|678.96|681.33|678.73|0
1642137890000|2022-01-14 05:24:50|681.67|679.07|681.56|678.96|681.67|679.07|681.56|678.96|0
1642137900000|2022-01-14 05:25:00|681.33|678.73|681.33|678.73|681.44|678.84|681.33|678.73|0
1642137910000|2022-01-14 05:25:10|681.44|678.84|681.44|678.84|681.44|678.84|681.44|678.84|0
1642137920000|2022-01-14 05:25:20|681.56|678.96|681.33|678.73|681.56|678.96|681.33|678.73|0
1642137930000|2022-01-14 05:25:30|681.44|678.84|681.56|678.96|681.56|678.96|681.44|678.84|0
1642137940000|2022-01-14 05:25:40|681.33|678.73|681.44|678.84|681.44|678.84|681.33|678.73|0
1642137950000|2022-01-14 05:25:50|681.33|678.73|680.88|678.28|681.33|678.73|680.88|678.28|0
1642137960000|2022-01-14 05:26:00|681.1|678.5|680.88|678.28|681.1|678.5|680.88|678.28|0
1642137970000|2022-01-14 05:26:10|680.65|678.05|680.88|678.28|680.88|678.28|680.65|678.05|0
1642137980000|2022-01-14 05:26:20|680.76|678.16|680.88|678.28|680.88|678.28|680.76|678.16|0
1642137990000|2022-01-14 05:26:30|681.1|678.5|681.21|678.61|681.21|678.61|680.88|678.28|0
1642138000000|2022-01-14 05:26:40|681.33|678.73|681.33|678.73|681.33|678.73|681.21|678.61|0
1642138010000|2022-01-14 05:26:50|681.1|678.5|681.1|678.5|681.1|678.5|681.1|678.5|0
1642138020000|2022-01-14 05:27:00|681.21|678.61|681.33|678.73|681.33|678.73|681.21|678.61|0
1642138030000|2022-01-14 05:27:10|681.67|679.07|681.56|678.96|681.67|679.07|681.56|678.96|0
1642138040000|2022-01-14 05:27:20|681.67|679.07|681.78|679.18|681.78|679.18|681.67|679.07|0
1642138050000|2022-01-14 05:27:30|681.89|679.29|681.89|679.29|681.89|679.29|681.89|679.29|0
1642138060000|2022-01-14 05:27:40|681.78|679.18|681.89|679.29|681.89|679.29|681.78|679.18|0
1642138070000|2022-01-14 05:27:50|681.78|679.18|682.12|679.52|682.12|679.52|681.78|679.18|0
1642138080000|2022-01-14 05:28:00|682.46|679.86|682.46|679.86|682.46|679.86|682.46|679.86|0
1642138090000|2022-01-14 05:28:10|682.69|680.09|682.46|679.86|682.69|680.09|682.46|679.86|0
1642138100000|2022-01-14 05:28:20|682.69|680.09|682.46|679.86|682.69|680.09|682.46|679.86|0
1642138120000|2022-01-14 05:28:40|682.24|679.64|682.24|679.64|682.24|679.64|682.24|679.64|0
1642138130000|2022-01-14 05:28:50|682.01|679.41|681.89|679.29|682.01|679.41|681.78|679.18|0
1642138140000|2022-01-14 05:29:00|681.78|679.18|681.78|679.18|681.78|679.18|681.78|679.18|0
1642138150000|2022-01-14 05:29:10|681.56|678.96|681.1|678.5|681.56|678.96|681.1|678.5|0
1642138160000|2022-01-14 05:29:20|681.33|678.73|681.44|678.84|681.44|678.84|681.33|678.73|0
1642138170000|2022-01-14 05:29:30|681.33|678.73|681.1|678.5|681.33|678.73|681.1|678.5|0
1642138180000|2022-01-14 05:29:40|681.44|678.84|681.78|679.18|681.78|679.18|681.44|678.84|0
1642138190000|2022-01-14 05:29:50|681.56|678.96|681.33|678.73|681.78|679.18|681.33|678.73|0
1642138200000|2022-01-14 05:30:00|681.21|678.61|681.33|678.73|681.33|678.73|680.76|678.16|0
1642138220000|2022-01-14 05:30:20|681.55|678.95|681.55|678.95|681.55|678.95|681.55|678.95|0
1642138240000|2022-01-14 05:30:40|681.66|679.06|681.78|679.18|681.78|679.18|681.55|678.95|0
1642138250000|2022-01-14 05:30:50|681.66|679.06|681.55|678.95|681.66|679.06|681.55|678.95|0
1642138260000|2022-01-14 05:31:00|682.01|679.41|682.01|679.41|682.01|679.41|681.78|679.18|0
1642138270000|2022-01-14 05:31:10|681.89|679.29|682.01|679.41|682.01|679.41|681.89|679.29|0
1642138290000|2022-01-14 05:31:30|681.78|679.18|681.55|678.95|681.78|679.18|681.55|678.95|0
1642138310000|2022-01-14 05:31:50|681.44|678.84|681.55|678.95|681.55|678.95|681.44|678.84|0
1642138330000|2022-01-14 05:32:10|681.33|678.73|681.33|678.73|681.33|678.73|681.33|678.73|0
1642138340000|2022-01-14 05:32:20|681.1|678.5|681.1|678.5|681.1|678.5|681.1|678.5|0
1642138350000|2022-01-14 05:32:30|681.33|678.73|681.33|678.73|681.33|678.73|681.33|678.73|0
1642138370000|2022-01-14 05:32:50|680.98|678.38|680.98|678.38|681.1|678.5|680.98|678.38|0
1642138380000|2022-01-14 05:33:00|681.1|678.5|681.21|678.61|681.21|678.61|681.1|678.5|0
1642138390000|2022-01-14 05:33:10|681.1|678.5|680.87|678.27|681.1|678.5|680.87|678.27|0
1642138400000|2022-01-14 05:33:20|680.65|678.05|680.65|678.05|680.65|678.05|680.65|678.05|0
1642138410000|2022-01-14 05:33:30|680.42|677.82|680.42|677.82|680.53|677.93|680.42|677.82|0
1642138420000|2022-01-14 05:33:40|680.65|678.05|680.65|678.05|680.65|678.05|680.65|678.05|0
1642138430000|2022-01-14 05:33:50|680.42|677.82|680.42|677.82|680.42|677.82|680.42|677.82|0
1642138450000|2022-01-14 05:34:10|680.19|677.59|680.19|677.59|680.19|677.59|680.19|677.59|0
1642138460000|2022-01-14 05:34:20|680.3|677.7|680.19|677.59|680.42|677.82|680.19|677.59|0
1642138470000|2022-01-14 05:34:30|680.42|677.82|680.19|677.59|680.42|677.82|680.19|677.59|0
1642138480000|2022-01-14 05:34:40|680.3|677.7|680.3|677.7|680.3|677.7|680.19|677.59|0
1642138490000|2022-01-14 05:34:50|680.19|677.59|680.19|677.59|680.19|677.59|680.19|677.59|0
1642138510000|2022-01-14 05:35:10|680.07|677.47|680.07|677.47|680.07|677.47|680.07|677.47|0
1642138520000|2022-01-14 05:35:20|680.19|677.59|680.65|678.05|680.65|678.05|680.19|677.59|0
1642138530000|2022-01-14 05:35:30|680.53|677.93|680.42|677.82|680.53|677.93|680.3|677.7|0
1642138540000|2022-01-14 05:35:40|680.3|677.7|680.42|677.82|680.42|677.82|680.3|677.7|0
1642138550000|2022-01-14 05:35:50|680.65|678.05|680.42|677.82|680.65|678.05|680.42|677.82|0
1642138560000|2022-01-14 05:36:00|680.65|678.05|680.75|678.15|680.75|678.15|680.65|678.05|0
1642138570000|2022-01-14 05:36:10|680.65|678.05|680.65|678.05|680.87|678.27|680.65|678.05|0
1642138590000|2022-01-14 05:36:30|680.75|678.15|680.87|678.27|680.87|678.27|680.75|678.15|0
1642138610000|2022-01-14 05:36:50|680.98|678.38|680.98|678.38|680.98|678.38|680.98|678.38|0
1642138620000|2022-01-14 05:37:00|680.87|678.27|681.21|678.61|681.21|678.61|680.87|678.27|0
1642138630000|2022-01-14 05:37:10|681.1|678.5|681.1|678.5|681.1|678.5|680.87|678.27|0
1642138650000|2022-01-14 05:37:30|681.55|678.95|681.55|678.95|681.55|678.95|681.55|678.95|0
1642138660000|2022-01-14 05:37:40|681.78|679.18|681.78|679.18|681.78|679.18|681.55|678.95|0
1642138670000|2022-01-14 05:37:50|682|679.4|682.23|679.63|682.23|679.63|682|679.4|0
1642138690000|2022-01-14 05:38:10|682|679.4|682|679.4|682|679.4|682|679.4|0
1642138700000|2022-01-14 05:38:20|681.89|679.29|681.66|679.06|681.89|679.29|681.66|679.06|0
1642138710000|2022-01-14 05:38:30|681.55|678.95|681.66|679.06|681.66|679.06|681.55|678.95|0
1642138720000|2022-01-14 05:38:40|681.55|678.95|681.78|679.18|681.78|679.18|681.55|678.95|0
1642138730000|2022-01-14 05:38:50|681.66|679.06|681.66|679.06|681.78|679.18|681.66|679.06|0
1642138740000|2022-01-14 05:39:00|681.78|679.18|681.78|679.18|681.78|679.18|681.78|679.18|0
1642138750000|2022-01-14 05:39:10|682.23|679.63|682.11|679.51|682.23|679.63|682.11|679.51|0
1642138760000|2022-01-14 05:39:20|682.23|679.63|682.11|679.51|682.23|679.63|682|679.4|0
1642138770000|2022-01-14 05:39:30|682|679.4|682.11|679.51|682.11|679.51|682|679.4|0
1642138780000|2022-01-14 05:39:40|682|679.4|682|679.4|682|679.4|682|679.4|0
1642138790000|2022-01-14 05:39:50|681.78|679.18|681.78|679.18|681.78|679.18|681.55|678.95|0
1642138800000|2022-01-14 05:40:00|681.55|678.95|681.55|678.95|681.66|679.06|681.55|678.95|0
1642138810000|2022-01-14 05:40:10|681.32|678.72|681.1|678.5|681.32|678.72|681.1|678.5|0
1642138820000|2022-01-14 05:40:20|681.21|678.61|681.32|678.72|681.32|678.72|681.21|678.61|0
1642138830000|2022-01-14 05:40:30|681.1|678.5|681.1|678.5|681.1|678.5|681.1|678.5|0
1642138860000|2022-01-14 05:41:00|681.2|678.6|681.32|678.72|681.32|678.72|681.1|678.5|0
1642138870000|2022-01-14 05:41:10|681.55|678.95|681.55|678.95|681.55|678.95|681.55|678.95|0
1642138890000|2022-01-14 05:41:30|681.32|678.72|681.32|678.72|681.32|678.72|681.32|678.72|0
1642138900000|2022-01-14 05:41:40|681.55|678.95|681.43|678.83|681.55|678.95|681.43|678.83|0
1642138910000|2022-01-14 05:41:50|681.55|678.95|681.55|678.95|681.55|678.95|681.55|678.95|0
1642138920000|2022-01-14 05:42:00|681.78|679.18|681.66|679.06|681.78|679.18|681.66|679.06|0
1642138930000|2022-01-14 05:42:10|681.78|679.18|681.78|679.18|681.78|679.18|681.78|679.18|0
1642138940000|2022-01-14 05:42:20|681.55|678.95|681.55|678.95|681.55|678.95|681.55|678.95|0
1642138950000|2022-01-14 05:42:30|681.32|678.72|681.2|678.6|681.32|678.72|681.2|678.6|0
1642138960000|2022-01-14 05:42:40|681.1|678.5|680.75|678.15|681.1|678.5|680.64|678.04|0
1642138970000|2022-01-14 05:42:50|680.64|678.04|680.52|677.92|680.64|678.04|680.52|677.92|0
1642138980000|2022-01-14 05:43:00|680.64|678.04|680.87|678.27|680.87|678.27|680.64|678.04|0
1642138990000|2022-01-14 05:43:10|680.64|678.04|680.75|678.15|680.75|678.15|680.64|678.04|0
1642139000000|2022-01-14 05:43:20|680.87|678.27|680.64|678.04|680.87|678.27|680.64|678.04|0
1642139040000|2022-01-14 05:44:00|680.87|678.27|680.41|677.81|680.87|678.27|680.41|677.81|0
1642139050000|2022-01-14 05:44:10|680.19|677.59|680.3|677.7|680.41|677.81|680.19|677.59|0
1642139060000|2022-01-14 05:44:20|680.41|677.81|680.41|677.81|680.41|677.81|680.41|677.81|0
1642139070000|2022-01-14 05:44:30|680.64|678.04|680.64|678.04|680.64|678.04|680.64|678.04|0
1642139080000|2022-01-14 05:44:40|680.75|678.15|680.98|678.38|680.98|678.38|680.75|678.15|0
1642139090000|2022-01-14 05:44:50|681.32|678.72|680.98|678.38|681.32|678.72|680.98|678.38|0
1642139100000|2022-01-14 05:45:00|681.09|678.49|681.2|678.6|681.2|678.6|681.09|678.49|0
1642139110000|2022-01-14 05:45:10|681.09|678.49|681.09|678.49|681.09|678.49|681.09|678.49|0
1642139120000|2022-01-14 05:45:20|680.87|678.27|681.09|678.49|681.09|678.49|680.75|678.15|0
1642139130000|2022-01-14 05:45:30|681.32|678.72|681.32|678.72|681.32|678.72|681.32|678.72|0
1642139150000|2022-01-14 05:45:50|681.09|678.49|681.32|678.72|681.32|678.72|681.09|678.49|0
1642139170000|2022-01-14 05:46:10|681.09|678.49|681.09|678.49|681.09|678.49|681.09|678.49|0
1642139180000|2022-01-14 05:46:20|680.98|678.38|680.75|678.15|680.98|678.38|680.75|678.15|0
1642139190000|2022-01-14 05:46:30|680.87|678.27|680.75|678.15|680.87|678.27|680.75|678.15|0
1642139200000|2022-01-14 05:46:40|680.87|678.27|680.87|678.27|680.87|678.27|680.87|678.27|0
1642139210000|2022-01-14 05:46:50|681.09|678.49|681.09|678.49|681.09|678.49|681.09|678.49|0
1642139220000|2022-01-14 05:47:00|680.98|678.38|681.09|678.49|681.09|678.49|680.98|678.38|0
1642139230000|2022-01-14 05:47:10|680.64|678.04|680.87|678.27|680.87|678.27|680.64|678.04|0
1642139240000|2022-01-14 05:47:20|680.75|678.15|681.09|678.49|681.09|678.49|680.75|678.15|0
1642139250000|2022-01-14 05:47:30|680.87|678.27|681.32|678.72|681.32|678.72|680.87|678.27|0
1642139270000|2022-01-14 05:47:50|681.09|678.49|680.97|678.37|681.09|678.49|680.97|678.37|0
1642139280000|2022-01-14 05:48:00|681.32|678.72|681.32|678.72|681.43|678.83|681.32|678.72|0
1642139290000|2022-01-14 05:48:10|681.43|678.83|681.43|678.83|681.43|678.83|681.43|678.83|0
1642139300000|2022-01-14 05:48:20|681.32|678.72|681.32|678.72|681.32|678.72|681.32|678.72|0
1642139310000|2022-01-14 05:48:30|681.55|678.95|681.32|678.72|681.55|678.95|681.32|678.72|0
1642139320000|2022-01-14 05:48:40|681.55|678.95|681.43|678.83|681.55|678.95|681.32|678.72|0
1642139330000|2022-01-14 05:48:50|681.32|678.72|681.32|678.72|681.32|678.72|681.32|678.72|0
1642139340000|2022-01-14 05:49:00|681.43|678.83|681.43|678.83|681.43|678.83|681.32|678.72|0
1642139350000|2022-01-14 05:49:10|681.32|678.72|681.09|678.49|681.32|678.72|681.09|678.49|0
1642139360000|2022-01-14 05:49:20|681.2|678.6|681.09|678.49|681.2|678.6|681.09|678.49|0
1642139370000|2022-01-14 05:49:30|681.55|678.95|681.54|678.94|681.55|678.95|681.54|678.94|0
1642139380000|2022-01-14 05:49:40|681.32|678.72|681.54|678.94|681.54|678.94|681.32|678.72|0
1642139390000|2022-01-14 05:49:50|682|679.4|682|679.4|682|679.4|682|679.4|0
1642139400000|2022-01-14 05:50:00|681.77|679.17|681.77|679.17|681.77|679.17|681.77|679.17|0
1642139430000|2022-01-14 05:50:30|682|679.4|682|679.4|682|679.4|682|679.4|0
1642139440000|2022-01-14 05:50:40|682.11|679.51|682.22|679.62|682.22|679.62|682|679.4|0
1642139450000|2022-01-14 05:50:50|682.11|679.51|682|679.4|682.11|679.51|682|679.4|0
1642139460000|2022-01-14 05:51:00|681.88|679.28|681.77|679.17|681.88|679.28|681.77|679.17|0
1642139480000|2022-01-14 05:51:20|682|679.4|682|679.4|682|679.4|682|679.4|0
1642139490000|2022-01-14 05:51:30|682.22|679.62|681.77|679.17|682.22|679.62|681.77|679.17|0
1642139520000|2022-01-14 05:52:00|681.65|679.05|681.77|679.17|681.77|679.17|681.54|678.94|0
1642139530000|2022-01-14 05:52:10|682|679.4|682|679.4|682|679.4|682|679.4|0
1642139540000|2022-01-14 05:52:20|682.11|679.51|682.22|679.62|682.22|679.62|682.11|679.51|0
1642139550000|2022-01-14 05:52:30|681.88|679.28|681.77|679.17|681.88|679.28|681.77|679.17|0
1642139560000|2022-01-14 05:52:40|682|679.4|682|679.4|682|679.4|682|679.4|0
1642139570000|2022-01-14 05:52:50|682.22|679.62|682.22|679.62|682.22|679.62|682.22|679.62|0
1642139580000|2022-01-14 05:53:00|682.45|679.85|682.45|679.85|682.45|679.85|682.45|679.85|0
1642139590000|2022-01-14 05:53:10|682.22|679.62|682.68|680.08|682.68|680.08|682.22|679.62|0
1642139600000|2022-01-14 05:53:20|682.45|679.85|682.45|679.85|682.45|679.85|682.45|679.85|0
1642139610000|2022-01-14 05:53:30|682.68|680.08|682.45|679.85|682.68|680.08|682.45|679.85|0
1642139620000|2022-01-14 05:53:40|682.56|679.96|682.56|679.96|682.56|679.96|682.56|679.96|0
1642139630000|2022-01-14 05:53:50|682.68|680.08|683.01|680.41|683.01|680.41|682.68|680.08|0
1642139640000|2022-01-14 05:54:00|682.9|680.3|683.13|680.53|683.36|680.76|682.9|680.3|0
1642139650000|2022-01-14 05:54:10|682.9|680.3|683.13|680.53|683.13|680.53|682.9|680.3|0
1642139680000|2022-01-14 05:54:40|682.9|680.3|683.36|680.76|683.36|680.76|682.9|680.3|0
1642139690000|2022-01-14 05:54:50|683.47|680.87|683.58|680.98|683.58|680.98|683.47|680.87|0
1642139700000|2022-01-14 05:55:00|683.36|680.76|683.36|680.76|683.58|680.98|683.36|680.76|0
1642139720000|2022-01-14 05:55:20|683.13|680.53|683.13|680.53|683.24|680.64|683.13|680.53|0
1642139740000|2022-01-14 05:55:40|682.9|680.3|682.9|680.3|682.9|680.3|682.9|680.3|0
1642139750000|2022-01-14 05:55:50|683.01|680.41|683.36|680.76|683.36|680.76|683.01|680.41|0
1642139760000|2022-01-14 05:56:00|683.24|680.64|683.36|680.76|683.36|680.76|683.24|680.64|0
1642139770000|2022-01-14 05:56:10|683.58|680.98|683.36|680.76|683.58|680.98|683.36|680.76|0
1642139780000|2022-01-14 05:56:20|683.24|680.64|683.24|680.64|683.24|680.64|683.24|680.64|0
1642139790000|2022-01-14 05:56:30|683.36|680.76|683.13|680.53|683.36|680.76|683.13|680.53|0
1642139800000|2022-01-14 05:56:40|683.36|680.76|683.13|680.53|683.36|680.76|683.13|680.53|0
1642139810000|2022-01-14 05:56:50|683.36|680.76|683.36|680.76|683.36|680.76|683.24|680.64|0
1642139850000|2022-01-14 05:57:30|683.13|680.53|682.9|680.3|683.13|680.53|682.9|680.3|0
1642139860000|2022-01-14 05:57:40|683.01|680.41|683.01|680.41|683.01|680.41|683.01|680.41|0
1642139870000|2022-01-14 05:57:50|683.13|680.53|683.13|680.53|683.13|680.53|683.13|680.53|0
1642139880000|2022-01-14 05:58:00|683.35|680.75|683.35|680.75|683.35|680.75|683.35|680.75|0
1642139900000|2022-01-14 05:58:20|683.13|680.53|683.13|680.53|683.24|680.64|683.13|680.53|0
1642139910000|2022-01-14 05:58:30|682.9|680.3|683.13|680.53|683.13|680.53|682.9|680.3|0
1642139920000|2022-01-14 05:58:40|683.24|680.64|683.58|680.98|683.58|680.98|683.24|680.64|0
1642139940000|2022-01-14 05:59:00|683.35|680.75|683.58|680.98|683.58|680.98|683.35|680.75|0
1642139950000|2022-01-14 05:59:10|683.81|681.21|684.03|681.43|684.03|681.43|683.81|681.21|0
1642139960000|2022-01-14 05:59:20|684.26|681.66|684.26|681.66|684.26|681.66|684.03|681.43|0
1642139970000|2022-01-14 05:59:30|684.14|681.54|683.92|681.32|684.14|681.54|683.81|681.21|0
1642139980000|2022-01-14 05:59:40|683.81|681.21|683.92|681.32|684.03|681.43|683.81|681.21|0
1642139990000|2022-01-14 05:59:50|684.03|681.43|684.03|681.43|684.03|681.43|683.81|681.21|0
1642140000000|2022-01-14 06:00:00|683.81|681.21|683.81|681.21|684.03|681.43|683.81|681.21|0
1642140010000|2022-01-14 06:00:10|684.03|681.43|684.14|681.54|684.26|681.66|684.03|681.43|0
1642140020000|2022-01-14 06:00:20|684.26|681.66|684.03|681.43|684.26|681.66|684.03|681.43|0
1642140030000|2022-01-14 06:00:30|684.14|681.54|684.37|681.77|684.37|681.77|684.14|681.54|0
1642140040000|2022-01-14 06:00:40|684.26|681.66|684.6|682|684.6|682|684.26|681.66|0
1642140050000|2022-01-14 06:00:50|684.49|681.89|684.94|682.34|684.94|682.34|684.49|681.89|0
1642140060000|2022-01-14 06:01:00|685.17|682.57|685.4|682.8|685.4|682.8|685.17|682.57|0
1642140080000|2022-01-14 06:01:20|685.85|683.25|685.85|683.25|685.85|683.25|685.62|683.02|0
1642140090000|2022-01-14 06:01:30|686.08|683.48|686.98|684.38|686.98|684.38|686.08|683.48|0
1642140100000|2022-01-14 06:01:40|686.76|684.16|686.76|684.16|686.87|684.27|686.76|684.16|0
1642140110000|2022-01-14 06:01:50|686.53|683.93|685.62|683.02|686.53|683.93|685.62|683.02|0
1642140120000|2022-01-14 06:02:00|685.4|682.8|685.39|682.79|685.4|682.8|685.39|682.79|0
1642140130000|2022-01-14 06:02:10|685.28|682.68|685.17|682.57|685.39|682.79|685.17|682.57|0
1642140140000|2022-01-14 06:02:20|685.39|682.79|685.85|683.25|685.85|683.25|685.39|682.79|0
1642140150000|2022-01-14 06:02:30|685.62|683.02|685.17|682.57|685.62|683.02|685.17|682.57|0
1642140160000|2022-01-14 06:02:40|685.39|682.79|685.62|683.02|685.62|683.02|685.39|682.79|0
1642140170000|2022-01-14 06:02:50|685.39|682.79|685.5|682.9|685.5|682.9|685.39|682.79|0
1642140180000|2022-01-14 06:03:00|685.62|683.02|685.39|682.79|685.85|683.25|685.39|682.79|0
1642140190000|2022-01-14 06:03:10|685.62|683.02|685.62|683.02|685.73|683.13|685.62|683.02|0
1642140200000|2022-01-14 06:03:20|685.39|682.79|685.39|682.79|685.5|682.9|685.39|682.79|0
1642140210000|2022-01-14 06:03:30|685.17|682.57|685.17|682.57|685.17|682.57|685.05|682.45|0
1642140220000|2022-01-14 06:03:40|684.94|682.34|684.94|682.34|685.17|682.57|684.94|682.34|0
1642140230000|2022-01-14 06:03:50|684.71|682.11|684.94|682.34|684.94|682.34|684.71|682.11|0
1642140240000|2022-01-14 06:04:00|685.17|682.57|684.71|682.11|685.17|682.57|684.71|682.11|0
1642140260000|2022-01-14 06:04:20|684.82|682.22|684.59|681.99|684.82|682.22|684.59|681.99|0
1642140270000|2022-01-14 06:04:30|684.49|681.89|684.49|681.89|684.49|681.89|684.49|681.89|0
1642140280000|2022-01-14 06:04:40|684.26|681.66|683.81|681.21|684.26|681.66|683.81|681.21|0
1642140290000|2022-01-14 06:04:50|683.8|681.2|683.91|681.31|683.91|681.31|683.8|681.2|0
1642140300000|2022-01-14 06:05:00|684.03|681.43|683.58|680.98|684.03|681.43|683.58|680.98|0
1642140310000|2022-01-14 06:05:10|683.35|680.75|683.35|680.75|683.35|680.75|683.35|680.75|0
1642140320000|2022-01-14 06:05:20|683.58|680.98|683.58|680.98|683.58|680.98|683.58|680.98|0
1642140330000|2022-01-14 06:05:30|683.46|680.86|683.23|680.63|683.58|680.98|683.23|680.63|0
1642140340000|2022-01-14 06:05:40|683.12|680.52|683.35|680.75|683.46|680.86|683.12|680.52|0
1642140350000|2022-01-14 06:05:50|683.12|680.52|683.23|680.63|683.23|680.63|683.12|680.52|0
1642140360000|2022-01-14 06:06:00|683.12|680.52|683.58|680.98|683.58|680.98|683.12|680.52|0
1642140370000|2022-01-14 06:06:10|683.69|681.09|683.35|680.75|683.69|681.09|683.35|680.75|0
1642140380000|2022-01-14 06:06:20|683.46|680.86|683.46|680.86|683.46|680.86|683.35|680.75|0
1642140390000|2022-01-14 06:06:30|683.35|680.75|683.12|680.52|683.35|680.75|683.12|680.52|0
1642140400000|2022-01-14 06:06:40|683.23|680.63|683.35|680.75|683.35|680.75|683.23|680.63|0
1642140410000|2022-01-14 06:06:50|683.23|680.63|683.12|680.52|683.35|680.75|683.12|680.52|0
1642140420000|2022-01-14 06:07:00|682.9|680.3|681.99|679.39|682.9|680.3|681.99|679.39|0
1642140430000|2022-01-14 06:07:10|682.1|679.5|682.22|679.62|682.22|679.62|682.1|679.5|0
1642140440000|2022-01-14 06:07:20|681.99|679.39|681.99|679.39|681.99|679.39|681.54|678.94|0
1642140450000|2022-01-14 06:07:30|682.22|679.62|682.22|679.62|682.22|679.62|682.22|679.62|0
1642140460000|2022-01-14 06:07:40|682.32|679.72|682.32|679.72|682.44|679.84|682.32|679.72|0
1642140470000|2022-01-14 06:07:50|682.44|679.84|682.22|679.62|682.44|679.84|682.22|679.62|0
1642140480000|2022-01-14 06:08:00|682.32|679.72|682.44|679.84|682.44|679.84|682.32|679.72|0
1642140490000|2022-01-14 06:08:10|682.55|679.95|682.22|679.62|682.55|679.95|682.22|679.62|0
1642140510000|2022-01-14 06:08:30|682.32|679.72|682.44|679.84|682.44|679.84|682.32|679.72|0
1642140520000|2022-01-14 06:08:40|682.22|679.62|682.22|679.62|682.22|679.62|682.22|679.62|0
1642140530000|2022-01-14 06:08:50|682.44|679.84|682.44|679.84|682.44|679.84|682.44|679.84|0
1642140540000|2022-01-14 06:09:00|682.55|679.95|682.67|680.07|682.67|680.07|682.55|679.95|0
1642140550000|2022-01-14 06:09:10|682.44|679.84|682.44|679.84|682.55|679.95|682.44|679.84|0
1642140570000|2022-01-14 06:09:30|682.67|680.07|682.55|679.95|682.67|680.07|682.55|679.95|0
1642140580000|2022-01-14 06:09:40|682.67|680.07|682.78|680.18|682.78|680.18|682.67|680.07|0
1642140590000|2022-01-14 06:09:50|682.9|680.3|682.9|680.3|682.9|680.3|682.9|680.3|0
1642140600000|2022-01-14 06:10:00|683.12|680.52|683.46|680.86|683.46|680.86|683.12|680.52|0
1642140610000|2022-01-14 06:10:10|683.23|680.63|683.23|680.63|683.23|680.63|683.23|680.63|0
1642140620000|2022-01-14 06:10:20|683.35|680.75|683.12|680.52|683.35|680.75|683.12|680.52|0
1642140640000|2022-01-14 06:10:40|683.35|680.75|683.35|680.75|683.58|680.98|683.35|680.75|0
1642140650000|2022-01-14 06:10:50|682.89|680.29|682.89|680.29|682.89|680.29|682.89|680.29|0
1642140660000|2022-01-14 06:11:00|683.12|680.52|683.8|681.2|683.8|681.2|683.12|680.52|0
1642140670000|2022-01-14 06:11:10|684.03|681.43|684.03|681.43|684.03|681.43|684.03|681.43|0
1642140680000|2022-01-14 06:11:20|684.26|681.66|684.26|681.66|684.26|681.66|684.26|681.66|0
1642140690000|2022-01-14 06:11:30|684.03|681.43|684.26|681.66|684.26|681.66|684.03|681.43|0
1642140700000|2022-01-14 06:11:40|684.03|681.43|684.03|681.43|684.03|681.43|684.03|681.43|0
1642140710000|2022-01-14 06:11:50|684.14|681.54|684.26|681.66|684.26|681.66|684.03|681.43|0
1642140720000|2022-01-14 06:12:00|684.14|681.54|684.94|682.34|684.94|682.34|684.14|681.54|0
1642140730000|2022-01-14 06:12:10|685.04|682.44|684.94|682.34|685.16|682.56|684.94|682.34|0
1642140740000|2022-01-14 06:12:20|684.71|682.11|684.71|682.11|684.71|682.11|684.71|682.11|0
1642140750000|2022-01-14 06:12:30|684.82|682.22|684.82|682.22|684.82|682.22|684.71|682.11|0
1642140760000|2022-01-14 06:12:40|684.71|682.11|684.94|682.34|684.94|682.34|684.71|682.11|0
1642140770000|2022-01-14 06:12:50|685.04|682.44|684.94|682.34|685.04|682.44|684.94|682.34|0
1642140780000|2022-01-14 06:13:00|684.71|682.11|684.94|682.34|684.94|682.34|684.71|682.11|0
1642140790000|2022-01-14 06:13:10|685.04|682.44|684.94|682.34|685.04|682.44|684.94|682.34|0
1642140800000|2022-01-14 06:13:20|685.16|682.56|685.16|682.56|685.16|682.56|685.16|682.56|0
1642140810000|2022-01-14 06:13:30|684.94|682.34|685.16|682.56|685.16|682.56|684.94|682.34|0
1642140820000|2022-01-14 06:13:40|684.94|682.34|684.82|682.22|684.94|682.34|684.82|682.22|0
1642140830000|2022-01-14 06:13:50|684.94|682.34|685.39|682.79|685.39|682.79|684.94|682.34|0
1642140840000|2022-01-14 06:14:00|685.62|683.02|685.72|683.12|685.72|683.12|685.62|683.02|0
1642140850000|2022-01-14 06:14:10|685.39|682.79|685.5|682.9|685.5|682.9|685.39|682.79|0
1642140860000|2022-01-14 06:14:20|685.39|682.79|685.39|682.79|685.39|682.79|685.39|682.79|0
1642140870000|2022-01-14 06:14:30|685.62|683.02|685.62|683.02|685.62|683.02|685.5|682.9|0
1642140880000|2022-01-14 06:14:40|685.5|682.9|685.5|682.9|685.5|682.9|685.5|682.9|0
1642140890000|2022-01-14 06:14:50|685.39|682.79|685.39|682.79|685.39|682.79|685.39|682.79|0
1642140900000|2022-01-14 06:15:00|685.5|682.9|686.07|683.47|686.07|683.47|685.5|682.9|0
1642140910000|2022-01-14 06:15:10|685.84|683.24|686.52|683.92|686.52|683.92|685.84|683.24|0
1642140920000|2022-01-14 06:15:20|686.3|683.7|686.52|683.92|686.52|683.92|686.3|683.7|0
1642140930000|2022-01-14 06:15:30|686.75|684.15|686.98|684.38|686.98|684.38|686.75|684.15|0
1642140940000|2022-01-14 06:15:40|686.75|684.15|686.75|684.15|686.75|684.15|686.75|684.15|0
1642140950000|2022-01-14 06:15:50|686.52|683.92|686.3|683.7|686.52|683.92|686.3|683.7|0
1642140960000|2022-01-14 06:16:00|686.41|683.81|686.07|683.47|686.41|683.81|686.07|683.47|0
1642140970000|2022-01-14 06:16:10|685.95|683.35|686.3|683.7|686.3|683.7|685.95|683.35|0
1642140980000|2022-01-14 06:16:20|686.52|683.92|686.63|684.03|686.75|684.15|686.52|683.92|0
1642140990000|2022-01-14 06:16:30|686.52|683.92|686.63|684.03|686.63|684.03|686.4|683.8|0
1642141000000|2022-01-14 06:16:40|686.52|683.92|686.52|683.92|686.52|683.92|686.4|683.8|0
1642141010000|2022-01-14 06:16:50|686.75|684.15|686.75|684.15|686.75|684.15|686.75|684.15|0
1642141020000|2022-01-14 06:17:00|686.86|684.26|686.86|684.26|686.86|684.26|686.86|684.26|0
1642141030000|2022-01-14 06:17:10|686.98|684.38|686.86|684.26|686.98|684.38|686.86|684.26|0
1642141040000|2022-01-14 06:17:20|686.75|684.15|686.75|684.15|686.75|684.15|686.75|684.15|0
1642141050000|2022-01-14 06:17:30|686.86|684.26|686.52|683.92|686.86|684.26|686.52|683.92|0
1642141060000|2022-01-14 06:17:40|686.3|683.7|686.52|683.92|686.52|683.92|686.3|683.7|0
1642141070000|2022-01-14 06:17:50|686.75|684.15|686.52|683.92|686.75|684.15|686.52|683.92|0
1642141100000|2022-01-14 06:18:20|686.4|683.8|686.52|683.92|686.52|683.92|686.4|683.8|0
1642141110000|2022-01-14 06:18:30|686.4|683.8|685.95|683.35|686.4|683.8|685.95|683.35|0
1642141120000|2022-01-14 06:18:40|685.84|683.24|685.95|683.35|686.07|683.47|685.84|683.24|0
1642141130000|2022-01-14 06:18:50|686.07|683.47|686.07|683.47|686.07|683.47|686.07|683.47|0
1642141140000|2022-01-14 06:19:00|686.29|683.69|686.29|683.69|686.29|683.69|686.29|683.69|0
1642141160000|2022-01-14 06:19:20|686.4|683.8|686.52|683.92|686.52|683.92|686.4|683.8|0
1642141170000|2022-01-14 06:19:30|686.4|683.8|686.4|683.8|686.4|683.8|686.4|683.8|0
1642141180000|2022-01-14 06:19:40|686.29|683.69|686.29|683.69|686.29|683.69|686.07|683.47|0
1642141190000|2022-01-14 06:19:50|686.4|683.8|686.29|683.69|686.4|683.8|686.29|683.69|0
1642141200000|2022-01-14 06:20:00|686.4|683.8|686.4|683.8|686.4|683.8|686.29|683.69|0
1642141210000|2022-01-14 06:20:10|686.52|683.92|686.75|684.15|686.75|684.15|686.52|683.92|0
1642141220000|2022-01-14 06:20:20|686.98|684.38|686.98|684.38|686.98|684.38|686.98|684.38|0
1642141250000|2022-01-14 06:20:50|687.66|685.06|687.88|685.28|687.88|685.28|687.66|685.06|0
1642141260000|2022-01-14 06:21:00|687.99|685.39|688.34|685.74|688.34|685.74|687.99|685.39|0
1642141270000|2022-01-14 06:21:10|688.11|685.51|688.11|685.51|688.11|685.51|688.11|685.51|0
1642141280000|2022-01-14 06:21:20|687.99|685.39|687.88|685.28|687.99|685.39|687.88|685.28|0
1642141290000|2022-01-14 06:21:30|687.66|685.06|687.66|685.06|687.66|685.06|687.54|684.94|0
1642141300000|2022-01-14 06:21:40|687.2|684.6|686.97|684.37|687.2|684.6|686.97|684.37|0
1642141320000|2022-01-14 06:22:00|686.75|684.15|686.52|683.92|686.75|684.15|686.52|683.92|0
1642141340000|2022-01-14 06:22:20|686.4|683.8|686.52|683.92|686.52|683.92|686.4|683.8|0
1642141350000|2022-01-14 06:22:30|685.84|683.24|685.38|682.78|685.84|683.24|685.38|682.78|0
1642141360000|2022-01-14 06:22:40|684.7|682.1|684.7|682.1|684.7|682.1|684.7|682.1|0
1642141370000|2022-01-14 06:22:50|684.93|682.33|685.16|682.56|685.16|682.56|684.93|682.33|0
1642141380000|2022-01-14 06:23:00|685.27|682.67|685.61|683.01|685.61|683.01|685.27|682.67|0
1642141390000|2022-01-14 06:23:10|685.84|683.24|685.72|683.12|685.84|683.24|685.72|683.12|0
1642141400000|2022-01-14 06:23:20|685.84|683.24|685.38|682.78|685.84|683.24|685.38|682.78|0
1642141420000|2022-01-14 06:23:40|685.61|683.01|685.72|683.12|685.72|683.12|685.61|683.01|0
1642141430000|2022-01-14 06:23:50|685.84|683.24|685.16|682.56|685.84|683.24|685.16|682.56|0
1642141450000|2022-01-14 06:24:10|684.93|682.33|684.93|682.33|685.16|682.56|684.93|682.33|0
1642141460000|2022-01-14 06:24:20|685.04|682.44|684.93|682.33|685.04|682.44|684.93|682.33|0
1642141470000|2022-01-14 06:24:30|685.04|682.44|685.16|682.56|685.16|682.56|685.04|682.44|0
1642141480000|2022-01-14 06:24:40|684.93|682.33|684.93|682.33|684.93|682.33|684.93|682.33|0
1642141490000|2022-01-14 06:24:50|685.04|682.44|685.38|682.78|685.38|682.78|685.04|682.44|0
1642141500000|2022-01-14 06:25:00|685.61|683.01|685.84|683.24|685.84|683.24|685.61|683.01|0
1642141510000|2022-01-14 06:25:10|685.38|682.78|684.7|682.1|685.38|682.78|684.7|682.1|0
1642141520000|2022-01-14 06:25:20|684.81|682.21|684.48|681.88|684.81|682.21|684.36|681.76|0
1642141530000|2022-01-14 06:25:30|684.25|681.65|684.25|681.65|684.25|681.65|684.25|681.65|0
1642141540000|2022-01-14 06:25:40|684.36|681.76|684.25|681.65|684.36|681.76|684.25|681.65|0
1642141550000|2022-01-14 06:25:50|684.36|681.76|684.25|681.65|684.36|681.76|684.25|681.65|0
1642141560000|2022-01-14 06:26:00|684.47|681.87|684.93|682.33|685.16|682.56|684.47|681.87|0
1642141570000|2022-01-14 06:26:10|684.81|682.21|684.93|682.33|684.93|682.33|684.81|682.21|0
1642141580000|2022-01-14 06:26:20|684.7|682.1|684.93|682.33|684.93|682.33|684.7|682.1|0
1642141590000|2022-01-14 06:26:30|685.16|682.56|685.26|682.66|685.26|682.66|685.16|682.56|0
1642141600000|2022-01-14 06:26:40|685.38|682.78|685.38|682.78|685.38|682.78|685.16|682.56|0
1642141610000|2022-01-14 06:26:50|685.16|682.56|685.16|682.56|685.16|682.56|685.16|682.56|0
1642141620000|2022-01-14 06:27:00|685.84|683.24|686.06|683.46|686.06|683.46|685.84|683.24|0
1642141630000|2022-01-14 06:27:10|686.29|683.69|685.84|683.24|686.29|683.69|685.84|683.24|0
1642141640000|2022-01-14 06:27:20|686.06|683.46|686.06|683.46|686.06|683.46|686.06|683.46|0
1642141650000|2022-01-14 06:27:30|686.17|683.57|686.29|683.69|686.29|683.69|686.17|683.57|0
1642141660000|2022-01-14 06:27:40|686.4|683.8|686.29|683.69|686.4|683.8|686.29|683.69|0
1642141670000|2022-01-14 06:27:50|686.06|683.46|686.29|683.69|686.29|683.69|686.06|683.46|0
1642141680000|2022-01-14 06:28:00|685.61|683.01|685.61|683.01|685.72|683.12|685.61|683.01|0
1642141690000|2022-01-14 06:28:10|685.84|683.24|685.84|683.24|685.84|683.24|685.84|683.24|0
1642141700000|2022-01-14 06:28:20|686.06|683.46|686.29|683.69|686.29|683.69|686.06|683.46|0
1642141710000|2022-01-14 06:28:30|686.06|683.46|686.52|683.92|686.52|683.92|686.06|683.46|0
1642141720000|2022-01-14 06:28:40|686.97|684.37|686.29|683.69|686.97|684.37|686.29|683.69|0
1642141730000|2022-01-14 06:28:50|686.52|683.92|686.4|683.8|686.74|684.14|686.4|683.8|0
1642141740000|2022-01-14 06:29:00|686.17|683.57|686.29|683.69|686.29|683.69|686.06|683.46|0
1642141750000|2022-01-14 06:29:10|686.52|683.92|686.52|683.92|686.74|684.14|686.52|683.92|0
1642141770000|2022-01-14 06:29:30|686.74|684.14|686.52|683.92|686.74|684.14|686.52|683.92|0
1642141780000|2022-01-14 06:29:40|686.63|684.03|686.52|683.92|686.63|684.03|686.52|683.92|0
1642141790000|2022-01-14 06:29:50|686.74|684.14|686.74|684.14|686.74|684.14|686.74|684.14|0
1642141800000|2022-01-14 06:30:00|686.97|684.37|687.42|684.82|687.42|684.82|686.97|684.37|0
1642141810000|2022-01-14 06:30:10|687.65|685.05|686.63|684.03|687.65|685.05|686.63|684.03|0
1642141820000|2022-01-14 06:30:20|686.74|684.14|687.2|684.6|687.2|684.6|686.74|684.14|0
1642141830000|2022-01-14 06:30:30|686.97|684.37|686.97|684.37|686.97|684.37|686.97|684.37|0
1642141840000|2022-01-14 06:30:40|686.74|684.14|686.97|684.37|686.97|684.37|686.74|684.14|0
1642141850000|2022-01-14 06:30:50|686.85|684.25|686.74|684.14|686.85|684.25|686.74|684.14|0
1642141860000|2022-01-14 06:31:00|687.2|684.6|687.08|684.48|687.2|684.6|687.08|684.48|0
1642141870000|2022-01-14 06:31:10|686.85|684.25|687.08|684.48|687.08|684.48|686.85|684.25|0
1642141880000|2022-01-14 06:31:20|686.97|684.37|687.88|685.28|687.88|685.28|686.97|684.37|0
1642141890000|2022-01-14 06:31:30|687.65|685.05|687.65|685.05|687.65|685.05|687.53|684.93|0
1642141900000|2022-01-14 06:31:40|687.88|685.28|688.11|685.51|688.11|685.51|687.88|685.28|0
1642141910000|2022-01-14 06:31:50|688.56|685.96|688.56|685.96|688.67|686.07|688.56|685.96|0
1642141920000|2022-01-14 06:32:00|688.33|685.73|688.11|685.51|688.33|685.73|688.11|685.51|0
1642141930000|2022-01-14 06:32:10|688.67|686.07|688.79|686.19|688.79|686.19|688.33|685.73|0
1642141940000|2022-01-14 06:32:20|689.01|686.41|689.01|686.41|689.47|686.87|689.01|686.41|0
1642141950000|2022-01-14 06:32:30|688.79|686.19|688.79|686.19|688.79|686.19|688.67|686.07|0
1642141960000|2022-01-14 06:32:40|688.56|685.96|688.1|685.5|688.56|685.96|688.1|685.5|0
1642141970000|2022-01-14 06:32:50|687.88|685.28|687.88|685.28|687.88|685.28|687.88|685.28|0
1642141980000|2022-01-14 06:33:00|688.1|685.5|688.33|685.73|688.33|685.73|688.1|685.5|0
1642141990000|2022-01-14 06:33:10|688.21|685.61|688.33|685.73|688.33|685.73|688.21|685.61|0
1642142000000|2022-01-14 06:33:20|688.21|685.61|688.1|685.5|688.33|685.73|688.1|685.5|0
1642142010000|2022-01-14 06:33:30|688.33|685.73|687.99|685.39|688.33|685.73|687.99|685.39|0
1642142020000|2022-01-14 06:33:40|687.88|685.28|688.1|685.5|688.1|685.5|687.88|685.28|0
1642142030000|2022-01-14 06:33:50|687.88|685.28|687.88|685.28|687.88|685.28|687.88|685.28|0
1642142050000|2022-01-14 06:34:10|687.99|685.39|687.99|685.39|687.99|685.39|687.99|685.39|0
1642142060000|2022-01-14 06:34:20|688.1|685.5|688.1|685.5|688.33|685.73|688.1|685.5|0
1642142070000|2022-01-14 06:34:30|688.21|685.61|688.67|686.07|688.67|686.07|688.21|685.61|0
1642142080000|2022-01-14 06:34:40|688.56|685.96|688.56|685.96|688.56|685.96|688.56|685.96|0
1642142090000|2022-01-14 06:34:50|688.79|686.19|688.56|685.96|688.79|686.19|688.56|685.96|0
1642142100000|2022-01-14 06:35:00|688.33|685.73|688.56|685.96|688.56|685.96|688.33|685.73|0
1642142110000|2022-01-14 06:35:10|688.33|685.73|688.21|685.61|688.33|685.73|688.21|685.61|0
1642142120000|2022-01-14 06:35:20|688.33|685.73|688.33|685.73|688.33|685.73|688.33|685.73|0
1642142130000|2022-01-14 06:35:30|688.44|685.84|688.44|685.84|688.56|685.96|688.44|685.84|0
1642142140000|2022-01-14 06:35:40|688.56|685.96|688.33|685.73|688.56|685.96|688.33|685.73|0
1642142150000|2022-01-14 06:35:50|688.1|685.5|688.1|685.5|688.1|685.5|688.1|685.5|0
1642142160000|2022-01-14 06:36:00|688.33|685.73|688.33|685.73|688.33|685.73|688.33|685.73|0
1642142170000|2022-01-14 06:36:10|688.56|685.96|688.78|686.18|688.78|686.18|688.56|685.96|0
1642142180000|2022-01-14 06:36:20|688.56|685.96|688.56|685.96|688.56|685.96|688.56|685.96|0
1642142190000|2022-01-14 06:36:30|688.44|685.84|688.1|685.5|688.44|685.84|688.1|685.5|0
1642142200000|2022-01-14 06:36:40|687.98|685.38|688.1|685.5|688.1|685.5|687.98|685.38|0
1642142210000|2022-01-14 06:36:50|688.33|685.73|688.21|685.61|688.33|685.73|688.21|685.61|0
1642142220000|2022-01-14 06:37:00|688.33|685.73|688.1|685.5|688.33|685.73|688.1|685.5|0
1642142230000|2022-01-14 06:37:10|687.88|685.28|688.1|685.5|688.1|685.5|687.88|685.28|0
1642142250000|2022-01-14 06:37:30|687.88|685.28|687.88|685.28|687.88|685.28|687.88|685.28|0
1642142260000|2022-01-14 06:37:40|687.76|685.16|687.88|685.28|687.88|685.28|687.76|685.16|0
1642142270000|2022-01-14 06:37:50|687.76|685.16|687.88|685.28|687.88|685.28|687.65|685.05|0
1642142290000|2022-01-14 06:38:10|687.76|685.16|687.87|685.27|687.87|685.27|687.76|685.16|0
1642142300000|2022-01-14 06:38:20|688.1|685.5|688.33|685.73|688.33|685.73|688.1|685.5|0
1642142310000|2022-01-14 06:38:30|688.67|686.07|688.89|686.29|688.89|686.29|688.67|686.07|0
1642142320000|2022-01-14 06:38:40|688.67|686.07|688.56|685.96|688.67|686.07|688.56|685.96|0
1642142330000|2022-01-14 06:38:50|688.33|685.73|688.44|685.84|688.56|685.96|688.33|685.73|0
1642142340000|2022-01-14 06:39:00|688.33|685.73|688.33|685.73|688.56|685.96|688.33|685.73|0
1642142350000|2022-01-14 06:39:10|688.21|685.61|688.21|685.61|688.33|685.73|688.21|685.61|0
1642142360000|2022-01-14 06:39:20|688.44|685.84|688.33|685.73|688.56|685.96|688.33|685.73|0
1642142370000|2022-01-14 06:39:30|688.1|685.5|688.1|685.5|688.1|685.5|688.1|685.5|0
1642142390000|2022-01-14 06:39:50|688.33|685.73|688.33|685.73|688.44|685.84|688.33|685.73|0
1642142400000|2022-01-14 06:40:00|688.44|685.84|689.12|686.52|689.12|686.52|688.44|685.84|0
1642142410000|2022-01-14 06:40:10|689.01|686.41|688.78|686.18|689.01|686.41|688.78|686.18|0
1642142420000|2022-01-14 06:40:20|688.89|686.29|689.12|686.52|689.24|686.64|688.89|686.29|0
1642142430000|2022-01-14 06:40:30|689.24|686.64|689.01|686.41|689.24|686.64|689.01|686.41|0
1642142450000|2022-01-14 06:40:50|689.12|686.52|689.12|686.52|689.12|686.52|689.12|686.52|0
1642142460000|2022-01-14 06:41:00|689.01|686.41|689.01|686.41|689.12|686.52|688.89|686.29|0
1642142470000|2022-01-14 06:41:10|688.78|686.18|688.78|686.18|688.78|686.18|688.78|686.18|0
1642142480000|2022-01-14 06:41:20|689.01|686.41|689.01|686.41|689.24|686.64|689.01|686.41|0
1642142520000|2022-01-14 06:42:00|688.78|686.18|688.78|686.18|688.78|686.18|688.78|686.18|0
1642142530000|2022-01-14 06:42:10|688.66|686.06|688.66|686.06|688.66|686.06|688.66|686.06|0
1642142540000|2022-01-14 06:42:20|688.55|685.95|688.44|685.84|688.55|685.95|688.44|685.84|0
1642142550000|2022-01-14 06:42:30|688.55|685.95|688.55|685.95|688.55|685.95|688.55|685.95|0
1642142570000|2022-01-14 06:42:50|688.66|686.06|688.66|686.06|688.66|686.06|688.66|686.06|0
1642142580000|2022-01-14 06:43:00|688.78|686.18|689.12|686.52|689.24|686.64|688.78|686.18|0
1642142590000|2022-01-14 06:43:10|689.01|686.41|689.24|686.64|689.24|686.64|689.01|686.41|0
1642142630000|2022-01-14 06:43:50|689.34|686.74|689.46|686.86|689.46|686.86|689.34|686.74|0
1642142650000|2022-01-14 06:44:10|689.34|686.74|689.57|686.97|689.57|686.97|689.34|686.74|0
1642142660000|2022-01-14 06:44:20|689.46|686.86|689.57|686.97|689.57|686.97|689.46|686.86|0
1642142670000|2022-01-14 06:44:30|689.46|686.86|689.46|686.86|689.69|687.09|689.46|686.86|0
1642142680000|2022-01-14 06:44:40|689.01|686.41|688.78|686.18|689.01|686.41|688.78|686.18|0
1642142690000|2022-01-14 06:44:50|689.01|686.41|688.89|686.29|689.01|686.41|688.89|686.29|0
1642142700000|2022-01-14 06:45:00|689.01|686.41|688.78|686.18|689.24|686.64|688.78|686.18|0
1642142720000|2022-01-14 06:45:20|688.89|686.29|688.78|686.18|688.89|686.29|688.78|686.18|0
1642142730000|2022-01-14 06:45:30|688.55|685.95|688.1|685.5|688.55|685.95|688.1|685.5|0
1642142760000|2022-01-14 06:46:00|687.75|685.15|687.87|685.27|687.87|685.27|687.64|685.04|0
1642142770000|2022-01-14 06:46:10|687.64|685.04|687.87|685.27|687.87|685.27|687.64|685.04|0
1642142790000|2022-01-14 06:46:30|687.75|685.15|687.87|685.27|687.87|685.27|687.75|685.15|0
1642142800000|2022-01-14 06:46:40|687.98|685.38|688.1|685.5|688.1|685.5|687.98|685.38|0
1642142810000|2022-01-14 06:46:50|687.98|685.38|688.1|685.5|688.1|685.5|687.98|685.38|0
1642142840000|2022-01-14 06:47:20|687.87|685.27|687.64|685.04|687.87|685.27|687.64|685.04|0
1642142880000|2022-01-14 06:48:00|687.87|685.27|687.87|685.27|687.87|685.27|687.87|685.27|0
1642142920000|2022-01-14 06:48:40|687.75|685.15|687.87|685.27|687.87|685.27|687.75|685.15|0
1642142930000|2022-01-14 06:48:50|687.64|685.04|688.78|686.18|688.78|686.18|687.64|685.04|0
1642142940000|2022-01-14 06:49:00|688.66|686.06|689.01|686.41|689.01|686.41|688.66|686.06|0
1642142950000|2022-01-14 06:49:10|688.78|686.18|688.78|686.18|689.01|686.41|688.78|686.18|0
1642142960000|2022-01-14 06:49:20|689.01|686.41|688.66|686.06|689.01|686.41|688.66|686.06|0
1642142970000|2022-01-14 06:49:30|688.78|686.18|688.78|686.18|688.78|686.18|688.66|686.06|0
1642142980000|2022-01-14 06:49:40|688.55|685.95|688.32|685.72|688.55|685.95|688.32|685.72|0
1642142990000|2022-01-14 06:49:50|688.55|685.95|688.55|685.95|688.55|685.95|688.55|685.95|0
1642143000000|2022-01-14 06:50:00|688.32|685.72|688.32|685.72|688.32|685.72|688.32|685.72|0
1642143010000|2022-01-14 06:50:10|688.21|685.61|688.21|685.61|688.32|685.72|688.1|685.5|0
1642143020000|2022-01-14 06:50:20|688.1|685.5|688.1|685.5|688.32|685.72|688.1|685.5|0
1642143040000|2022-01-14 06:50:40|687.87|685.27|687.87|685.27|687.87|685.27|687.87|685.27|0
1642143050000|2022-01-14 06:50:50|687.64|685.04|687.41|684.81|687.64|685.04|687.41|684.81|0
1642143060000|2022-01-14 06:51:00|687.64|685.04|687.64|685.04|687.64|685.04|687.64|685.04|0
1642143080000|2022-01-14 06:51:20|687.41|684.81|687.64|685.04|687.64|685.04|687.41|684.81|0
1642143090000|2022-01-14 06:51:30|687.41|684.81|687.41|684.81|687.41|684.81|687.41|684.81|0
1642143100000|2022-01-14 06:51:40|687.64|685.04|687.64|685.04|687.64|685.04|687.64|685.04|0
1642143120000|2022-01-14 06:52:00|687.87|685.27|687.87|685.27|687.87|685.27|687.87|685.27|0
1642143130000|2022-01-14 06:52:10|687.64|685.04|687.64|685.04|687.64|685.04|687.64|685.04|0
1642143140000|2022-01-14 06:52:20|687.87|685.27|687.87|685.27|687.87|685.27|687.87|685.27|0
1642143150000|2022-01-14 06:52:30|687.75|685.15|687.87|685.27|687.87|685.27|687.75|685.15|0
1642143170000|2022-01-14 06:52:50|687.98|685.38|687.98|685.38|687.98|685.38|687.98|685.38|0
1642143180000|2022-01-14 06:53:00|687.87|685.27|688.09|685.49|688.09|685.49|687.87|685.27|0
1642143190000|2022-01-14 06:53:10|688.32|685.72|688.32|685.72|688.32|685.72|688.32|685.72|0
1642143210000|2022-01-14 06:53:30|688.09|685.49|688.09|685.49|688.09|685.49|688.09|685.49|0
1642143220000|2022-01-14 06:53:40|688.2|685.6|688.09|685.49|688.2|685.6|688.09|685.49|0
1642143230000|2022-01-14 06:53:50|688.32|685.72|688.09|685.49|688.32|685.72|688.09|685.49|0
1642143250000|2022-01-14 06:54:10|687.87|685.27|688.09|685.49|688.09|685.49|687.87|685.27|0
1642143260000|2022-01-14 06:54:20|687.87|685.27|688.09|685.49|688.09|685.49|687.87|685.27|0
1642143280000|2022-01-14 06:54:40|687.98|685.38|687.87|685.27|688.09|685.49|687.87|685.27|0
1642143290000|2022-01-14 06:54:50|687.64|685.04|687.64|685.04|687.64|685.04|687.64|685.04|0
1642143300000|2022-01-14 06:55:00|687.87|685.27|687.87|685.27|687.87|685.27|687.87|685.27|0
1642143310000|2022-01-14 06:55:10|688.09|685.49|688.09|685.49|688.09|685.49|688.09|685.49|0
1642143320000|2022-01-14 06:55:20|688.32|685.72|688.32|685.72|688.32|685.72|688.32|685.72|0
1642143330000|2022-01-14 06:55:30|688.09|685.49|688.09|685.49|688.32|685.72|688.09|685.49|0
1642143340000|2022-01-14 06:55:40|687.87|685.27|687.87|685.27|687.87|685.27|687.87|685.27|0
1642143350000|2022-01-14 06:55:50|688.09|685.49|688.09|685.49|688.09|685.49|688.09|685.49|0
1642143360000|2022-01-14 06:56:00|687.98|685.38|687.98|685.38|687.98|685.38|687.98|685.38|0
1642143370000|2022-01-14 06:56:10|688.09|685.49|688.2|685.6|688.32|685.72|688.09|685.49|0
1642143380000|2022-01-14 06:56:20|688.32|685.72|688.32|685.72|688.32|685.72|688.32|685.72|0
1642143390000|2022-01-14 06:56:30|688.2|685.6|687.87|685.27|688.2|685.6|687.87|685.27|0
1642143410000|2022-01-14 06:56:50|687.75|685.15|687.75|685.15|687.75|685.15|687.75|685.15|0
1642143420000|2022-01-14 06:57:00|687.87|685.27|687.64|685.04|687.87|685.27|687.64|685.04|0
1642143430000|2022-01-14 06:57:10|687.75|685.15|687.75|685.15|687.75|685.15|687.75|685.15|0
1642143440000|2022-01-14 06:57:20|687.64|685.04|687.75|685.15|687.75|685.15|687.64|685.04|0
1642143450000|2022-01-14 06:57:30|687.87|685.27|687.64|685.04|687.87|685.27|687.64|685.04|0
1642143490000|2022-01-14 06:58:10|688.09|685.49|688.09|685.49|688.09|685.49|688.09|685.49|0
1642143500000|2022-01-14 06:58:20|687.97|685.37|687.75|685.15|687.97|685.37|687.75|685.15|0
1642143510000|2022-01-14 06:58:30|687.86|685.26|688.09|685.49|688.09|685.49|687.86|685.26|0
1642143530000|2022-01-14 06:58:50|687.86|685.26|687.86|685.26|687.86|685.26|687.86|685.26|0
1642143540000|2022-01-14 06:59:00|687.75|685.15|687.64|685.04|687.75|685.15|687.64|685.04|0
1642143550000|2022-01-14 06:59:10|687.75|685.15|687.86|685.26|687.86|685.26|687.64|685.04|0
1642143560000|2022-01-14 06:59:20|687.75|685.15|688.09|685.49|688.09|685.49|687.64|685.04|0
1642143570000|2022-01-14 06:59:30|687.86|685.26|687.86|685.26|687.86|685.26|687.86|685.26|0
1642143580000|2022-01-14 06:59:40|687.64|685.04|687.64|685.04|687.64|685.04|687.64|685.04|0
1642143590000|2022-01-14 06:59:50|687.86|685.26|687.75|685.15|687.86|685.26|687.75|685.15|0
1642143600000|2022-01-14 07:00:00|688.09|685.49|688.65|686.05|689|686.4|688.09|685.49|0
1642143610000|2022-01-14 07:00:10|688.55|685.95|687.75|685.15|688.55|685.95|687.75|685.15|0
1642143620000|2022-01-14 07:00:20|687.64|685.04|687.64|685.04|687.64|685.04|687.52|684.92|0
1642143630000|2022-01-14 07:00:30|687.86|685.26|687.64|685.04|687.86|685.26|687.64|685.04|0
1642143640000|2022-01-14 07:00:40|687.52|684.92|687.52|684.92|687.64|685.04|687.52|684.92|0
1642143660000|2022-01-14 07:01:00|687.41|684.81|687.86|685.26|687.86|685.26|687.41|684.81|0
1642143670000|2022-01-14 07:01:10|687.64|685.04|687.64|685.04|687.75|685.15|687.64|685.04|0
1642143680000|2022-01-14 07:01:20|687.86|685.26|687.86|685.26|687.86|685.26|687.86|685.26|0
1642143690000|2022-01-14 07:01:30|688.55|685.95|688.43|685.83|688.65|686.05|688.43|685.83|0
1642143700000|2022-01-14 07:01:40|688.54|685.94|688.77|686.17|688.77|686.17|688.54|685.94|0
1642143710000|2022-01-14 07:01:50|689|686.4|688.77|686.17|689|686.4|688.77|686.17|0
1642143720000|2022-01-14 07:02:00|688.54|685.94|688.54|685.94|688.65|686.05|688.54|685.94|0
1642143730000|2022-01-14 07:02:10|689|686.4|688.65|686.05|689|686.4|688.65|686.05|0
1642143740000|2022-01-14 07:02:20|688.77|686.17|688.65|686.05|688.77|686.17|688.65|686.05|0
1642143750000|2022-01-14 07:02:30|688.54|685.94|689.34|686.74|689.45|686.85|688.54|685.94|0
1642143760000|2022-01-14 07:02:40|689.23|686.63|689.34|686.74|689.34|686.74|689.11|686.51|0
1642143770000|2022-01-14 07:02:50|689.45|686.85|689.34|686.74|689.45|686.85|689.34|686.74|0
1642143780000|2022-01-14 07:03:00|689.45|686.85|689.45|686.85|689.45|686.85|689.45|686.85|0
1642143790000|2022-01-14 07:03:10|689.34|686.74|689|686.4|689.34|686.74|689|686.4|0
1642143800000|2022-01-14 07:03:20|689.23|686.63|689|686.4|689.23|686.63|689|686.4|0
1642143810000|2022-01-14 07:03:30|688.77|686.17|688.65|686.05|688.77|686.17|688.65|686.05|0
1642143820000|2022-01-14 07:03:40|688.54|685.94|688.54|685.94|688.54|685.94|688.54|685.94|0
1642143830000|2022-01-14 07:03:50|688.77|686.17|689|686.4|689|686.4|688.77|686.17|0
1642143840000|2022-01-14 07:04:00|688.88|686.28|689|686.4|689|686.4|688.77|686.17|0
1642143850000|2022-01-14 07:04:10|688.88|686.28|689|686.4|689.23|686.63|688.88|686.28|0
1642143860000|2022-01-14 07:04:20|688.77|686.17|688.88|686.28|688.88|686.28|688.77|686.17|0
1642143870000|2022-01-14 07:04:30|688.77|686.17|689|686.4|689|686.4|688.77|686.17|0
1642143880000|2022-01-14 07:04:40|688.54|685.94|688.54|685.94|688.54|685.94|688.54|685.94|0
1642143900000|2022-01-14 07:05:00|688.88|686.28|689|686.4|689.23|686.63|688.54|685.94|0
1642143910000|2022-01-14 07:05:10|689.23|686.63|689.11|686.51|689.23|686.63|689|686.4|0
1642143920000|2022-01-14 07:05:20|689|686.4|688.77|686.17|689|686.4|688.77|686.17|0
1642143930000|2022-01-14 07:05:30|689|686.4|689|686.4|689|686.4|689|686.4|0
1642143940000|2022-01-14 07:05:40|689.22|686.62|689.45|686.85|689.45|686.85|689.22|686.62|0
1642143950000|2022-01-14 07:05:50|689.68|687.08|689.68|687.08|689.91|687.31|689.68|687.08|0
1642143960000|2022-01-14 07:06:00|689.79|687.19|689.56|686.96|689.79|687.19|689.56|686.96|0
1642143970000|2022-01-14 07:06:10|689.68|687.08|689.22|686.62|689.68|687.08|689.22|686.62|0
1642143980000|2022-01-14 07:06:20|689.45|686.85|689.45|686.85|689.56|686.96|689.45|686.85|0
1642143990000|2022-01-14 07:06:30|689.33|686.73|689.33|686.73|689.33|686.73|689.33|686.73|0
1642144000000|2022-01-14 07:06:40|689|686.4|689|686.4|689|686.4|689|686.4|0
1642144010000|2022-01-14 07:06:50|689.22|686.62|689.33|686.73|689.33|686.73|689.22|686.62|0
1642144020000|2022-01-14 07:07:00|689.22|686.62|688.77|686.17|689.22|686.62|688.77|686.17|0
1642144030000|2022-01-14 07:07:10|688.65|686.05|688.65|686.05|688.65|686.05|688.65|686.05|0
1642144040000|2022-01-14 07:07:20|688.77|686.17|688.77|686.17|688.77|686.17|688.65|686.05|0
1642144050000|2022-01-14 07:07:30|688.65|686.05|688.77|686.17|689|686.4|688.65|686.05|0
1642144060000|2022-01-14 07:07:40|688.88|686.28|688.77|686.17|688.88|686.28|688.77|686.17|0
1642144070000|2022-01-14 07:07:50|688.88|686.28|688.88|686.28|688.88|686.28|688.88|686.28|0
1642144080000|2022-01-14 07:08:00|688.77|686.17|688.77|686.17|688.77|686.17|688.77|686.17|0
1642144090000|2022-01-14 07:08:10|688.54|685.94|688.65|686.05|688.65|686.05|688.54|685.94|0
1642144100000|2022-01-14 07:08:20|688.77|686.17|689.11|686.51|689.11|686.51|688.65|686.05|0
1642144110000|2022-01-14 07:08:30|689|686.4|688.88|686.28|689|686.4|688.77|686.17|0
1642144120000|2022-01-14 07:08:40|688.77|686.17|688.77|686.17|689|686.4|688.77|686.17|0
1642144130000|2022-01-14 07:08:50|688.54|685.94|688.77|686.17|688.77|686.17|688.54|685.94|0
1642144140000|2022-01-14 07:09:00|688.54|685.94|688.09|685.49|688.54|685.94|688.09|685.49|0
1642144160000|2022-01-14 07:09:20|687.97|685.37|687.86|685.26|688.09|685.49|687.86|685.26|0
1642144170000|2022-01-14 07:09:30|687.97|685.37|688.09|685.49|688.09|685.49|687.86|685.26|0
1642144190000|2022-01-14 07:09:50|687.86|685.26|688.09|685.49|688.09|685.49|687.86|685.26|0
1642144200000|2022-01-14 07:10:00|688.31|685.71|687.86|685.26|688.31|685.71|687.86|685.26|0
1642144210000|2022-01-14 07:10:10|687.63|685.03|687.63|685.03|687.63|685.03|687.63|685.03|0
1642144220000|2022-01-14 07:10:20|687.74|685.14|687.63|685.03|687.74|685.14|687.63|685.03|0
1642144230000|2022-01-14 07:10:30|687.74|685.14|687.63|685.03|687.74|685.14|687.63|685.03|0
1642144240000|2022-01-14 07:10:40|687.86|685.26|687.86|685.26|687.86|685.26|687.86|685.26|0
1642144250000|2022-01-14 07:10:50|687.63|685.03|687.86|685.26|687.86|685.26|687.63|685.03|0
1642144260000|2022-01-14 07:11:00|688.09|685.49|688.31|685.71|688.31|685.71|688.09|685.49|0
1642144270000|2022-01-14 07:11:10|688.54|685.94|688.31|685.71|688.54|685.94|688.31|685.71|0
1642144280000|2022-01-14 07:11:20|688.54|685.94|688.31|685.71|688.54|685.94|688.31|685.71|0
1642144290000|2022-01-14 07:11:30|688.09|685.49|688.09|685.49|688.31|685.71|688.09|685.49|0
1642144300000|2022-01-14 07:11:40|688.19|685.59|688.09|685.49|688.19|685.59|687.86|685.26|0
1642144310000|2022-01-14 07:11:50|687.97|685.37|688.31|685.71|688.31|685.71|687.97|685.37|0
1642144330000|2022-01-14 07:12:10|688.54|685.94|688.54|685.94|688.54|685.94|688.54|685.94|0
1642144350000|2022-01-14 07:12:30|688.65|686.05|688.77|686.17|688.77|686.17|688.65|686.05|0
1642144360000|2022-01-14 07:12:40|688.99|686.39|688.99|686.39|688.99|686.39|688.99|686.39|0
1642144370000|2022-01-14 07:12:50|689.1|686.5|689.22|686.62|689.22|686.62|689.1|686.5|0
1642144380000|2022-01-14 07:13:00|689.68|687.08|689.68|687.08|689.68|687.08|689.68|687.08|0
1642144390000|2022-01-14 07:13:10|689.9|687.3|689.45|686.85|689.9|687.3|689.45|686.85|0
1642144400000|2022-01-14 07:13:20|689.22|686.62|689.22|686.62|689.22|686.62|689.22|686.62|0
1642144410000|2022-01-14 07:13:30|688.99|686.39|689.22|686.62|689.22|686.62|688.77|686.17|0
1642144420000|2022-01-14 07:13:40|689.1|686.5|689.1|686.5|689.1|686.5|689.1|686.5|0
1642144430000|2022-01-14 07:13:50|689.22|686.62|689.45|686.85|689.45|686.85|689.22|686.62|0
1642144440000|2022-01-14 07:14:00|689.33|686.73|688.99|686.39|689.45|686.85|688.99|686.39|0
1642144450000|2022-01-14 07:14:10|689.22|686.62|689.22|686.62|689.22|686.62|689.22|686.62|0
1642144460000|2022-01-14 07:14:20|688.99|686.39|689.45|686.85|689.45|686.85|688.99|686.39|0
1642144470000|2022-01-14 07:14:30|689.68|687.08|689.68|687.08|689.68|687.08|689.68|687.08|0
1642144480000|2022-01-14 07:14:40|689.45|686.85|689.45|686.85|689.45|686.85|689.33|686.73|0
1642144500000|2022-01-14 07:15:00|689.56|686.96|689.67|687.07|689.9|687.3|689.56|686.96|0
1642144510000|2022-01-14 07:15:10|689.9|687.3|689.9|687.3|689.9|687.3|689.67|687.07|0
1642144520000|2022-01-14 07:15:20|689.56|686.96|689.67|687.07|689.67|687.07|689.56|686.96|0
1642144530000|2022-01-14 07:15:30|689.45|686.85|689.67|687.07|689.67|687.07|689.45|686.85|0
1642144540000|2022-01-14 07:15:40|689.9|687.3|689.9|687.3|689.9|687.3|689.9|687.3|0
1642144550000|2022-01-14 07:15:50|689.67|687.07|689.67|687.07|689.67|687.07|689.67|687.07|0
1642144560000|2022-01-14 07:16:00|689.9|687.3|690.13|687.53|690.13|687.53|689.9|687.3|0
1642144570000|2022-01-14 07:16:10|690.24|687.64|690.36|687.76|690.36|687.76|690.24|687.64|0
1642144580000|2022-01-14 07:16:20|690.13|687.53|690.13|687.53|690.13|687.53|689.9|687.3|0
1642144590000|2022-01-14 07:16:30|689.9|687.3|690.13|687.53|690.13|687.53|689.9|687.3|0
1642144600000|2022-01-14 07:16:40|690.36|687.76|690.58|687.98|690.58|687.98|690.36|687.76|0
1642144610000|2022-01-14 07:16:50|690.81|688.21|690.81|688.21|690.81|688.21|690.81|688.21|0
1642144620000|2022-01-14 07:17:00|691.04|688.44|691.27|688.67|691.27|688.67|691.04|688.44|0
1642144630000|2022-01-14 07:17:10|691.04|688.44|691.37|688.77|691.37|688.77|691.04|688.44|0
1642144640000|2022-01-14 07:17:20|691.27|688.67|691.27|688.67|691.27|688.67|691.04|688.44|0
1642144650000|2022-01-14 07:17:30|691.49|688.89|691.27|688.67|691.49|688.89|691.27|688.67|0
1642144660000|2022-01-14 07:17:40|691.04|688.44|691.04|688.44|691.04|688.44|691.04|688.44|0
1642144670000|2022-01-14 07:17:50|690.81|688.21|690.81|688.21|690.81|688.21|690.81|688.21|0
1642144680000|2022-01-14 07:18:00|690.36|687.76|690.58|687.98|690.58|687.98|690.36|687.76|0
1642144690000|2022-01-14 07:18:10|690.81|688.21|690.81|688.21|690.81|688.21|690.81|688.21|0
1642144700000|2022-01-14 07:18:20|691.04|688.44|691.27|688.67|691.49|688.89|691.04|688.44|0
1642144710000|2022-01-14 07:18:30|691.49|688.89|691.27|688.67|691.49|688.89|691.27|688.67|0
1642144720000|2022-01-14 07:18:40|691.04|688.44|691.04|688.44|691.04|688.44|690.81|688.21|0
1642144730000|2022-01-14 07:18:50|691.15|688.55|690.81|688.21|691.15|688.55|690.81|688.21|0
1642144740000|2022-01-14 07:19:00|690.69|688.09|690.58|687.98|690.69|688.09|690.58|687.98|0
1642144750000|2022-01-14 07:19:10|691.04|688.44|691.37|688.77|691.37|688.77|691.04|688.44|0
1642144760000|2022-01-14 07:19:20|691.26|688.66|691.26|688.66|691.37|688.77|691.26|688.66|0
1642144770000|2022-01-14 07:19:30|691.04|688.44|691.26|688.66|691.26|688.66|691.04|688.44|0
1642144780000|2022-01-14 07:19:40|691.04|688.44|691.26|688.66|691.26|688.66|691.04|688.44|0
1642144790000|2022-01-14 07:19:50|691.15|688.55|691.04|688.44|691.26|688.66|691.04|688.44|0
1642144800000|2022-01-14 07:20:00|691.15|688.55|691.26|688.66|691.26|688.66|691.15|688.55|0
1642144810000|2022-01-14 07:20:10|691.04|688.44|690.81|688.21|691.04|688.44|690.81|688.21|0
1642144830000|2022-01-14 07:20:30|690.92|688.32|690.92|688.32|690.92|688.32|690.92|688.32|0
1642144840000|2022-01-14 07:20:40|691.04|688.44|691.04|688.44|691.04|688.44|691.04|688.44|0
1642144850000|2022-01-14 07:20:50|691.15|688.55|690.81|688.21|691.15|688.55|690.81|688.21|0
1642144860000|2022-01-14 07:21:00|690.92|688.32|690.58|687.98|690.92|688.32|690.58|687.98|0
1642144870000|2022-01-14 07:21:10|690.46|687.86|690.81|688.21|690.81|688.21|690.46|687.86|0
1642144880000|2022-01-14 07:21:20|690.69|688.09|690.81|688.21|690.81|688.21|690.69|688.09|0
1642144890000|2022-01-14 07:21:30|690.92|688.32|691.04|688.44|691.04|688.44|690.92|688.32|0
1642144900000|2022-01-14 07:21:40|691.26|688.66|691.26|688.66|691.26|688.66|691.26|688.66|0
1642144910000|2022-01-14 07:21:50|691.04|688.44|691.04|688.44|691.04|688.44|691.04|688.44|0
1642144920000|2022-01-14 07:22:00|690.92|688.32|690.81|688.21|690.92|688.32|690.81|688.21|0
1642144930000|2022-01-14 07:22:10|691.04|688.44|691.49|688.89|691.49|688.89|691.04|688.44|0
1642144940000|2022-01-14 07:22:20|691.72|689.12|692.06|689.46|692.17|689.57|691.72|689.12|0
1642144950000|2022-01-14 07:22:30|691.95|689.35|692.17|689.57|692.17|689.57|691.95|689.35|0
1642144960000|2022-01-14 07:22:40|691.72|689.12|691.95|689.35|691.95|689.35|691.72|689.12|0
1642144970000|2022-01-14 07:22:50|692.17|689.57|692.17|689.57|692.17|689.57|692.17|689.57|0
1642144980000|2022-01-14 07:23:00|691.95|689.35|691.72|689.12|691.95|689.35|691.72|689.12|0
1642144990000|2022-01-14 07:23:10|691.49|688.89|691.6|689|691.6|689|691.49|688.89|0
1642145000000|2022-01-14 07:23:20|691.72|689.12|691.49|688.89|691.72|689.12|691.49|688.89|0
1642145010000|2022-01-14 07:23:30|691.72|689.12|691.72|689.12|691.72|689.12|691.72|689.12|0
1642145020000|2022-01-14 07:23:40|691.49|688.89|691.49|688.89|691.49|688.89|691.49|688.89|0
1642145030000|2022-01-14 07:23:50|691.26|688.66|691.26|688.66|691.37|688.77|691.26|688.66|0
1642145040000|2022-01-14 07:24:00|691.37|688.77|691.26|688.66|691.37|688.77|691.03|688.43|0
1642145050000|2022-01-14 07:24:10|691.14|688.54|691.03|688.43|691.26|688.66|691.03|688.43|0
1642145060000|2022-01-14 07:24:20|691.26|688.66|691.03|688.43|691.26|688.66|691.03|688.43|0
1642145080000|2022-01-14 07:24:40|690.81|688.21|691.03|688.43|691.03|688.43|690.81|688.21|0
1642145090000|2022-01-14 07:24:50|690.69|688.09|690.69|688.09|690.69|688.09|690.69|688.09|0
1642145100000|2022-01-14 07:25:00|690.81|688.21|690.58|687.98|691.03|688.43|690.58|687.98|0
1642145110000|2022-01-14 07:25:10|690.81|688.21|690.81|688.21|690.92|688.32|690.81|688.21|0
1642145120000|2022-01-14 07:25:20|691.03|688.43|691.03|688.43|691.03|688.43|691.03|688.43|0
1642145130000|2022-01-14 07:25:30|690.81|688.21|690.81|688.21|691.03|688.43|690.81|688.21|0
1642145140000|2022-01-14 07:25:40|690.92|688.32|690.81|688.21|691.03|688.43|690.81|688.21|0
1642145150000|2022-01-14 07:25:50|690.58|687.98|690.35|687.75|690.58|687.98|690.35|687.75|0
1642145160000|2022-01-14 07:26:00|690.58|687.98|690.23|687.63|690.58|687.98|690.23|687.63|0
1642145170000|2022-01-14 07:26:10|690.35|687.75|689.9|687.3|690.35|687.75|689.9|687.3|0
1642145180000|2022-01-14 07:26:20|690.12|687.52|689.67|687.07|690.12|687.52|689.67|687.07|0
1642145200000|2022-01-14 07:26:40|689.44|686.84|689.21|686.61|689.44|686.84|689.21|686.61|0
1642145220000|2022-01-14 07:27:00|688.99|686.39|689.21|686.61|689.21|686.61|688.99|686.39|0
1642145230000|2022-01-14 07:27:10|689.44|686.84|689.44|686.84|689.44|686.84|689.44|686.84|0
1642145250000|2022-01-14 07:27:30|689.21|686.61|689.21|686.61|689.21|686.61|689.21|686.61|0
1642145260000|2022-01-14 07:27:40|689.44|686.84|689.44|686.84|689.44|686.84|689.44|686.84|0
1642145270000|2022-01-14 07:27:50|689.32|686.72|689.21|686.61|689.44|686.84|689.21|686.61|0
1642145280000|2022-01-14 07:28:00|688.99|686.39|688.99|686.39|688.99|686.39|688.99|686.39|0
1642145310000|2022-01-14 07:28:30|689.21|686.61|689.21|686.61|689.21|686.61|689.21|686.61|0
1642145320000|2022-01-14 07:28:40|689.44|686.84|689.21|686.61|689.44|686.84|688.99|686.39|0
1642145330000|2022-01-14 07:28:50|689.67|687.07|689.44|686.84|689.67|687.07|689.44|686.84|0
1642145340000|2022-01-14 07:29:00|689.32|686.72|689.44|686.84|689.44|686.84|689.32|686.72|0
1642145350000|2022-01-14 07:29:10|689.21|686.61|688.99|686.39|689.21|686.61|688.99|686.39|0
1642145360000|2022-01-14 07:29:20|689.21|686.61|689.21|686.61|689.21|686.61|688.99|686.39|0
1642145380000|2022-01-14 07:29:40|689.44|686.84|689.44|686.84|689.44|686.84|689.44|686.84|0
1642145400000|2022-01-14 07:30:00|689.21|686.61|689.21|686.61|689.21|686.61|689.21|686.61|0
1642145410000|2022-01-14 07:30:10|689.09|686.49|689.09|686.49|689.21|686.61|688.99|686.39|0
1642145420000|2022-01-14 07:30:20|688.99|686.39|688.76|686.16|688.99|686.39|688.76|686.16|0
1642145430000|2022-01-14 07:30:30|688.64|686.04|688.53|685.93|688.76|686.16|688.53|685.93|0
1642145440000|2022-01-14 07:30:40|688.98|686.38|688.87|686.27|688.98|686.38|688.87|686.27|0
1642145450000|2022-01-14 07:30:50|688.76|686.16|688.64|686.04|688.76|686.16|688.64|686.04|0
1642145460000|2022-01-14 07:31:00|688.53|685.93|688.53|685.93|688.53|685.93|688.53|685.93|0
1642145470000|2022-01-14 07:31:10|688.76|686.16|688.53|685.93|688.76|686.16|688.53|685.93|0
1642145480000|2022-01-14 07:31:20|688.41|685.81|688.08|685.48|688.41|685.81|688.08|685.48|0
1642145490000|2022-01-14 07:31:30|688.3|685.7|688.08|685.48|688.3|685.7|688.08|685.48|0
1642145500000|2022-01-14 07:31:40|687.85|685.25|687.85|685.25|687.85|685.25|687.85|685.25|0
1642145510000|2022-01-14 07:31:50|688.08|685.48|688.08|685.48|688.08|685.48|688.08|685.48|0
1642145520000|2022-01-14 07:32:00|688.3|685.7|688.3|685.7|688.3|685.7|688.3|685.7|0
1642145530000|2022-01-14 07:32:10|688.08|685.48|687.85|685.25|688.08|685.48|687.85|685.25|0
1642145540000|2022-01-14 07:32:20|688.07|685.47|687.62|685.02|688.07|685.47|687.62|685.02|0
1642145550000|2022-01-14 07:32:30|687.73|685.13|687.85|685.25|687.85|685.25|687.73|685.13|0
1642145560000|2022-01-14 07:32:40|687.73|685.13|687.85|685.25|687.85|685.25|687.73|685.13|0
1642145570000|2022-01-14 07:32:50|687.62|685.02|687.62|685.02|687.73|685.13|687.62|685.02|0
1642145580000|2022-01-14 07:33:00|687.85|685.25|687.62|685.02|687.85|685.25|687.62|685.02|0
1642145590000|2022-01-14 07:33:10|687.39|684.79|687.39|684.79|687.39|684.79|687.39|684.79|0
1642145610000|2022-01-14 07:33:30|686.48|683.88|685.58|682.98|686.48|683.88|685.58|682.98|0
1642145620000|2022-01-14 07:33:40|685.35|682.75|685.58|682.98|685.58|682.98|684.89|682.29|0
1642145630000|2022-01-14 07:33:50|685.35|682.75|685.58|682.98|685.58|682.98|685.35|682.75|0
1642145640000|2022-01-14 07:34:00|685.8|683.2|685.8|683.2|685.8|683.2|685.8|683.2|0
1642145650000|2022-01-14 07:34:10|685.35|682.75|685.12|682.52|685.35|682.75|685.12|682.52|0
1642145660000|2022-01-14 07:34:20|685.35|682.75|685.58|682.98|685.8|683.2|685.35|682.75|0
1642145670000|2022-01-14 07:34:30|685.35|682.75|685.35|682.75|685.58|682.98|685.35|682.75|0
1642145680000|2022-01-14 07:34:40|685.12|682.52|685.12|682.52|685.12|682.52|685.12|682.52|0
1642145690000|2022-01-14 07:34:50|685.35|682.75|685.35|682.75|685.35|682.75|685.35|682.75|0
1642145700000|2022-01-14 07:35:00|685.46|682.86|685.8|683.2|685.8|683.2|685.35|682.75|0
1642145710000|2022-01-14 07:35:10|686.03|683.43|686.03|683.43|686.26|683.66|686.03|683.43|0
1642145720000|2022-01-14 07:35:20|686.14|683.54|686.03|683.43|686.14|683.54|686.03|683.43|0
1642145730000|2022-01-14 07:35:30|686.26|683.66|686.48|683.88|686.48|683.88|686.26|683.66|0
1642145740000|2022-01-14 07:35:40|686.26|683.66|686.48|683.88|686.48|683.88|686.26|683.66|0
1642145750000|2022-01-14 07:35:50|686.36|683.76|686.48|683.88|686.48|683.88|686.36|683.76|0
1642145760000|2022-01-14 07:36:00|686.26|683.66|686.48|683.88|686.48|683.88|686.26|683.66|0
1642145770000|2022-01-14 07:36:10|686.59|683.99|686.71|684.11|686.71|684.11|686.48|683.88|0
1642145780000|2022-01-14 07:36:20|686.94|684.34|686.94|684.34|686.94|684.34|686.82|684.22|0
1642145790000|2022-01-14 07:36:30|686.71|684.11|686.59|683.99|686.71|684.11|686.59|683.99|0
1642145800000|2022-01-14 07:36:40|686.48|683.88|686.48|683.88|686.71|684.11|686.48|683.88|0
1642145810000|2022-01-14 07:36:50|686.59|683.99|686.71|684.11|686.71|684.11|686.48|683.88|0
1642145820000|2022-01-14 07:37:00|686.82|684.22|686.26|683.66|686.94|684.34|686.26|683.66|0
1642145830000|2022-01-14 07:37:10|686.03|683.43|685.8|683.2|686.03|683.43|685.8|683.2|0
1642145850000|2022-01-14 07:37:30|685.57|682.97|685.35|682.75|685.57|682.97|685.35|682.75|0
1642145860000|2022-01-14 07:37:40|685.23|682.63|685|682.4|685.35|682.75|685|682.4|0
1642145870000|2022-01-14 07:37:50|684.89|682.29|684.89|682.29|685|682.4|684.89|682.29|0
1642145880000|2022-01-14 07:38:00|684.67|682.07|684.89|682.29|685.12|682.52|684.67|682.07|0
1642145890000|2022-01-14 07:38:10|684.67|682.07|684.67|682.07|684.67|682.07|684.55|681.95|0
1642145900000|2022-01-14 07:38:20|684.44|681.84|684.44|681.84|684.44|681.84|684.44|681.84|0
1642145910000|2022-01-14 07:38:30|684.09|681.49|683.98|681.38|684.09|681.49|683.98|681.38|0
1642145920000|2022-01-14 07:38:40|684.21|681.61|684.44|681.84|684.44|681.84|684.21|681.61|0
1642145930000|2022-01-14 07:38:50|684.32|681.72|684.44|681.84|684.44|681.84|684.32|681.72|0
1642145940000|2022-01-14 07:39:00|684.55|681.95|684.21|681.61|684.66|682.06|684.21|681.61|0
1642145950000|2022-01-14 07:39:10|684.44|681.84|684.44|681.84|684.66|682.06|684.44|681.84|0
1642145960000|2022-01-14 07:39:20|684.32|681.72|684.21|681.61|684.44|681.84|684.21|681.61|0
1642145970000|2022-01-14 07:39:30|683.98|681.38|684.21|681.61|684.21|681.61|683.98|681.38|0
1642145980000|2022-01-14 07:39:40|683.98|681.38|684.55|681.95|684.55|681.95|683.98|681.38|0
1642145990000|2022-01-14 07:39:50|684.66|682.06|683.76|681.16|684.66|682.06|683.76|681.16|0
1642146000000|2022-01-14 07:40:00|684.21|681.61|683.98|681.38|684.21|681.61|683.98|681.38|0
1642146010000|2022-01-14 07:40:10|684.77|682.17|684.89|682.29|685.12|682.52|684.77|682.17|0
1642146020000|2022-01-14 07:40:20|684.77|682.17|683.98|681.38|684.77|682.17|683.98|681.38|0
1642146030000|2022-01-14 07:40:30|684.21|681.61|684.21|681.61|684.21|681.61|683.98|681.38|0
1642146040000|2022-01-14 07:40:40|683.98|681.38|684.21|681.61|684.21|681.61|683.98|681.38|0
1642146050000|2022-01-14 07:40:50|683.98|681.38|683.98|681.38|683.98|681.38|683.98|681.38|0
1642146060000|2022-01-14 07:41:00|684.21|681.61|684.21|681.61|684.21|681.61|684.21|681.61|0
1642146070000|2022-01-14 07:41:10|684.44|681.84|684.21|681.61|684.44|681.84|684.21|681.61|0
1642146080000|2022-01-14 07:41:20|683.98|681.38|683.98|681.38|683.98|681.38|683.98|681.38|0
1642146090000|2022-01-14 07:41:30|684.09|681.49|684.89|682.29|684.89|682.29|684.09|681.49|0
1642146100000|2022-01-14 07:41:40|684.66|682.06|684.89|682.29|684.89|682.29|684.66|682.06|0
1642146110000|2022-01-14 07:41:50|684.44|681.84|684.44|681.84|684.66|682.06|684.44|681.84|0
1642146120000|2022-01-14 07:42:00|683.98|681.38|684.44|681.84|684.44|681.84|683.98|681.38|0
1642146130000|2022-01-14 07:42:10|684.66|682.06|684.66|682.06|684.89|682.29|684.66|682.06|0
1642146140000|2022-01-14 07:42:20|684.44|681.84|684.44|681.84|684.44|681.84|684.44|681.84|0
1642146150000|2022-01-14 07:42:30|684.89|682.29|684.89|682.29|685|682.4|684.89|682.29|0
1642146160000|2022-01-14 07:42:40|684.66|682.06|684.66|682.06|684.89|682.29|684.66|682.06|0
1642146170000|2022-01-14 07:42:50|684.44|681.84|684.21|681.61|684.44|681.84|684.21|681.61|0
1642146180000|2022-01-14 07:43:00|684.44|681.84|684.21|681.61|684.44|681.84|684.21|681.61|0
1642146190000|2022-01-14 07:43:10|683.98|681.38|683.98|681.38|683.98|681.38|683.98|681.38|0
1642146200000|2022-01-14 07:43:20|683.75|681.15|683.75|681.15|683.75|681.15|683.75|681.15|0
1642146210000|2022-01-14 07:43:30|683.86|681.26|683.3|680.7|683.86|681.26|683.3|680.7|0
1642146220000|2022-01-14 07:43:40|683.07|680.47|683.53|680.93|683.53|680.93|683.07|680.47|0
1642146230000|2022-01-14 07:43:50|683.3|680.7|683.53|680.93|683.75|681.15|683.3|680.7|0
1642146240000|2022-01-14 07:44:00|683.41|680.81|683.07|680.47|683.53|680.93|683.07|680.47|0
1642146250000|2022-01-14 07:44:10|682.85|680.25|682.17|679.57|682.96|680.36|682.17|679.57|0
1642146260000|2022-01-14 07:44:20|681.94|679.34|682.05|679.45|682.17|679.57|681.94|679.34|0
1642146270000|2022-01-14 07:44:30|682.17|679.57|682.39|679.79|682.62|680.02|682.17|679.57|0
1642146280000|2022-01-14 07:44:40|682.62|680.02|683.53|680.93|683.53|680.93|682.62|680.02|0
1642146290000|2022-01-14 07:44:50|683.64|681.04|683.75|681.15|683.75|681.15|683.53|680.93|0
1642146300000|2022-01-14 07:45:00|684.21|681.61|683.98|681.38|684.21|681.61|683.98|681.38|0
1642146310000|2022-01-14 07:45:10|683.75|681.15|683.3|680.7|683.75|681.15|683.3|680.7|0
1642146320000|2022-01-14 07:45:20|683.18|680.58|682.62|680.02|683.18|680.58|682.62|680.02|0
1642146330000|2022-01-14 07:45:30|682.73|680.13|682.85|680.25|682.85|680.25|682.73|680.13|0
1642146340000|2022-01-14 07:45:40|682.62|680.02|682.39|679.79|682.62|680.02|682.39|679.79|0
1642146350000|2022-01-14 07:45:50|682.62|680.02|682.85|680.25|682.85|680.25|682.62|680.02|0
1642146360000|2022-01-14 07:46:00|683.07|680.47|683.18|680.58|683.18|680.58|683.07|680.47|0
1642146370000|2022-01-14 07:46:10|683.3|680.7|683.3|680.7|683.53|680.93|683.3|680.7|0
1642146380000|2022-01-14 07:46:20|683.53|680.93|682.85|680.25|683.53|680.93|682.85|680.25|0
1642146390000|2022-01-14 07:46:30|683.07|680.47|682.85|680.25|683.07|680.47|682.62|680.02|0
1642146400000|2022-01-14 07:46:40|683.07|680.47|683.3|680.7|683.3|680.7|683.07|680.47|0
1642146410000|2022-01-14 07:46:50|683.53|680.93|683.75|681.15|683.75|681.15|683.53|680.93|0
1642146420000|2022-01-14 07:47:00|683.98|681.38|683.98|681.38|683.98|681.38|683.75|681.15|0
1642146430000|2022-01-14 07:47:10|684.21|681.61|684.21|681.61|684.21|681.61|684.21|681.61|0
1642146440000|2022-01-14 07:47:20|684.43|681.83|684.21|681.61|684.43|681.83|683.98|681.38|0
1642146450000|2022-01-14 07:47:30|683.98|681.38|683.63|681.03|683.98|681.38|683.63|681.03|0
1642146460000|2022-01-14 07:47:40|683.75|681.15|684.21|681.61|684.21|681.61|683.75|681.15|0
1642146470000|2022-01-14 07:47:50|683.86|681.26|683.98|681.38|683.98|681.38|683.86|681.26|0
1642146480000|2022-01-14 07:48:00|684.21|681.61|683.98|681.38|684.21|681.61|683.98|681.38|0
1642146490000|2022-01-14 07:48:10|684.21|681.61|684.21|681.61|684.21|681.61|684.09|681.49|0
1642146500000|2022-01-14 07:48:20|684.43|681.83|684.43|681.83|684.43|681.83|684.32|681.72|0
1642146510000|2022-01-14 07:48:30|684.09|681.49|684.09|681.49|684.09|681.49|684.09|681.49|0
1642146520000|2022-01-14 07:48:40|684.21|681.61|684.21|681.61|684.43|681.83|684.21|681.61|0
1642146530000|2022-01-14 07:48:50|683.98|681.38|683.07|680.47|683.98|681.38|682.95|680.35|0
1642146540000|2022-01-14 07:49:00|682.95|680.35|683.07|680.47|683.07|680.47|682.95|680.35|0
1642146550000|2022-01-14 07:49:10|683.3|680.7|682.84|680.24|683.3|680.7|682.84|680.24|0
1642146560000|2022-01-14 07:49:20|683.07|680.47|683.07|680.47|683.07|680.47|683.07|680.47|0
1642146570000|2022-01-14 07:49:30|682.84|680.24|682.84|680.24|683.07|680.47|682.84|680.24|0
1642146580000|2022-01-14 07:49:40|683.07|680.47|682.95|680.35|683.07|680.47|682.95|680.35|0
1642146590000|2022-01-14 07:49:50|683.07|680.47|683.07|680.47|683.07|680.47|683.07|680.47|0
1642146600000|2022-01-14 07:50:00|682.84|680.24|682.62|680.02|682.84|680.24|682.62|680.02|0
1642146610000|2022-01-14 07:50:10|682.84|680.24|682.39|679.79|682.84|680.24|682.39|679.79|0
1642146620000|2022-01-14 07:50:20|682.5|679.9|682.16|679.56|682.62|680.02|682.16|679.56|0
1642146630000|2022-01-14 07:50:30|681.94|679.34|682.05|679.45|682.05|679.45|681.94|679.34|0
1642146640000|2022-01-14 07:50:40|682.16|679.56|682.16|679.56|682.16|679.56|682.05|679.45|0
1642146650000|2022-01-14 07:50:50|682.39|679.79|682.84|680.24|682.84|680.24|682.39|679.79|0
1642146660000|2022-01-14 07:51:00|682.62|680.02|682.62|680.02|682.62|680.02|682.62|680.02|0
1642146670000|2022-01-14 07:51:10|682.73|680.13|682.84|680.24|683.07|680.47|682.73|680.13|0
1642146680000|2022-01-14 07:51:20|683.07|680.47|683.07|680.47|683.07|680.47|683.07|680.47|0
1642146700000|2022-01-14 07:51:40|682.84|680.24|682.5|679.9|682.84|680.24|682.5|679.9|0
1642146710000|2022-01-14 07:51:50|682.39|679.79|682.39|679.79|682.39|679.79|682.39|679.79|0
1642146720000|2022-01-14 07:52:00|682.62|680.02|682.5|679.9|682.62|680.02|682.39|679.79|0
1642146730000|2022-01-14 07:52:10|682.39|679.79|682.39|679.79|682.5|679.9|682.39|679.79|0
1642146740000|2022-01-14 07:52:20|682.5|679.9|682.39|679.79|682.62|680.02|682.39|679.79|0
1642146750000|2022-01-14 07:52:30|682.27|679.67|682.16|679.56|682.27|679.67|682.04|679.44|0
1642146770000|2022-01-14 07:52:50|681.94|679.34|682.16|679.56|682.16|679.56|681.94|679.34|0
1642146780000|2022-01-14 07:53:00|682.39|679.79|682.62|680.02|682.62|680.02|682.39|679.79|0
1642146790000|2022-01-14 07:53:10|681.59|678.99|681.94|679.34|681.94|679.34|681.59|678.99|0
1642146800000|2022-01-14 07:53:20|681.59|678.99|681.82|679.22|681.94|679.34|681.59|678.99|0
1642146810000|2022-01-14 07:53:30|681.71|679.11|681.71|679.11|681.94|679.34|681.71|679.11|0
1642146820000|2022-01-14 07:53:40|681.48|678.88|681.93|679.33|681.94|679.34|681.48|678.88|0
1642146830000|2022-01-14 07:53:50|682.04|679.44|682.04|679.44|682.04|679.44|682.04|679.44|0
1642146840000|2022-01-14 07:54:00|682.16|679.56|682.16|679.56|682.16|679.56|681.93|679.33|0
1642146850000|2022-01-14 07:54:10|681.93|679.33|681.93|679.33|681.93|679.33|681.93|679.33|0
1642146860000|2022-01-14 07:54:20|681.48|678.88|681.25|678.65|681.71|679.11|681.25|678.65|0
1642146870000|2022-01-14 07:54:30|681.48|678.88|681.48|678.88|681.71|679.11|681.48|678.88|0
1642146880000|2022-01-14 07:54:40|681.71|679.11|681.48|678.88|681.71|679.11|681.48|678.88|0
1642146890000|2022-01-14 07:54:50|681.36|678.76|681.71|679.11|681.93|679.33|681.36|678.76|0
1642146900000|2022-01-14 07:55:00|681.48|678.88|681.25|678.65|681.48|678.88|681.25|678.65|0
1642146910000|2022-01-14 07:55:10|681.48|678.88|680.8|678.2|681.48|678.88|680.8|678.2|0
1642146920000|2022-01-14 07:55:20|681.03|678.43|680.8|678.2|681.03|678.43|680.8|678.2|0
1642146930000|2022-01-14 07:55:30|681.03|678.43|681.71|679.11|681.71|679.11|681.03|678.43|0
1642146940000|2022-01-14 07:55:40|681.59|678.99|681.71|679.11|681.71|679.11|681.48|678.88|0
1642146950000|2022-01-14 07:55:50|681.93|679.33|681.25|678.65|682.16|679.56|681.25|678.65|0
1642146960000|2022-01-14 07:56:00|681.48|678.88|681.48|678.88|681.48|678.88|681.48|678.88|0
1642146970000|2022-01-14 07:56:10|681.14|678.54|681.36|678.76|681.36|678.76|681.14|678.54|0
1642146980000|2022-01-14 07:56:20|681.25|678.65|681.25|678.65|681.25|678.65|681.25|678.65|0
1642147000000|2022-01-14 07:56:40|681.03|678.43|681.03|678.43|681.03|678.43|681.03|678.43|0
1642147010000|2022-01-14 07:56:50|681.14|678.54|681.25|678.65|681.25|678.65|681.14|678.54|0
1642147030000|2022-01-14 07:57:10|681.03|678.43|680.57|677.97|681.03|678.43|680.57|677.97|0
1642147040000|2022-01-14 07:57:20|680.8|678.2|680.8|678.2|680.8|678.2|680.8|678.2|0
1642147050000|2022-01-14 07:57:30|681.03|678.43|681.03|678.43|681.03|678.43|681.03|678.43|0
1642147070000|2022-01-14 07:57:50|680.8|678.2|680.8|678.2|680.8|678.2|680.8|678.2|0
1642147080000|2022-01-14 07:58:00|680.57|677.97|680.57|677.97|680.57|677.97|680.57|677.97|0
1642147090000|2022-01-14 07:58:10|680.35|677.75|680.35|677.75|680.35|677.75|680.12|677.52|0
1642147110000|2022-01-14 07:58:30|680.57|677.97|680.57|677.97|680.57|677.97|680.57|677.97|0
1642147120000|2022-01-14 07:58:40|680.35|677.75|680.35|677.75|680.45|677.85|680.35|677.75|0
1642147130000|2022-01-14 07:58:50|680.57|677.97|680.57|677.97|680.57|677.97|680.57|677.97|0
1642147140000|2022-01-14 07:59:00|680.35|677.75|680.12|677.52|680.35|677.75|680.12|677.52|0
1642147150000|2022-01-14 07:59:10|680.35|677.75|680.35|677.75|680.35|677.75|680.35|677.75|0
1642147160000|2022-01-14 07:59:20|680.57|677.97|680.57|677.97|680.57|677.97|680.57|677.97|0
1642147170000|2022-01-14 07:59:30|680.68|678.08|681.25|678.65|681.25|678.65|680.57|677.97|0
1642147180000|2022-01-14 07:59:40|681.03|678.43|681.13|678.53|681.13|678.53|681.03|678.43|0
1642147190000|2022-01-14 07:59:50|681.03|678.43|681.48|678.88|681.48|678.88|681.03|678.43|0
1642147200000|2022-01-14 08:00:00|681.02|678.42|680.57|677.97|681.02|678.42|680.57|677.97|0
1642147210000|2022-01-14 08:00:10|681.25|678.65|681.25|678.65|681.48|678.88|681.25|678.65|0
1642147220000|2022-01-14 08:00:20|681.02|678.42|681.48|678.88|681.48|678.88|681.02|678.42|0
1642147230000|2022-01-14 08:00:30|681.25|678.65|681.48|678.88|681.59|678.99|681.25|678.65|0
1642147240000|2022-01-14 08:00:40|681.7|679.1|680.57|677.97|681.7|679.1|680.57|677.97|0
1642147250000|2022-01-14 08:00:50|680.8|678.2|681.02|678.42|681.48|678.88|680.8|678.2|0
1642147260000|2022-01-14 08:01:00|681.25|678.65|681.93|679.33|681.93|679.33|681.25|678.65|0
1642147270000|2022-01-14 08:01:10|682.16|679.56|682.61|680.01|682.61|680.01|682.16|679.56|0
1642147280000|2022-01-14 08:01:20|683.29|680.69|683.29|680.69|683.52|680.92|683.29|680.69|0
1642147290000|2022-01-14 08:01:30|683.07|680.47|683.29|680.69|683.29|680.69|683.07|680.47|0
1642147300000|2022-01-14 08:01:40|683.06|680.46|682.38|679.78|683.06|680.46|682.38|679.78|0
1642147310000|2022-01-14 08:01:50|682.16|679.56|682.61|680.01|682.61|680.01|682.16|679.56|0
1642147320000|2022-01-14 08:02:00|683.29|680.69|683.06|680.46|683.29|680.69|682.61|680.01|0
1642147330000|2022-01-14 08:02:10|682.84|680.24|683.06|680.46|683.52|680.92|682.84|680.24|0
1642147340000|2022-01-14 08:02:20|682.84|680.24|683.06|680.46|683.29|680.69|682.84|680.24|0
1642147350000|2022-01-14 08:02:30|683.29|680.69|683.06|680.46|683.29|680.69|683.06|680.46|0
1642147360000|2022-01-14 08:02:40|683.52|680.92|683.75|681.15|683.75|681.15|683.29|680.69|0
1642147370000|2022-01-14 08:02:50|683.97|681.37|684.2|681.6|684.2|681.6|683.97|681.37|0
1642147380000|2022-01-14 08:03:00|683.97|681.37|682.84|680.24|683.97|681.37|682.84|680.24|0
1642147390000|2022-01-14 08:03:10|683.17|680.57|683.74|681.14|683.74|681.14|683.17|680.57|0
1642147400000|2022-01-14 08:03:20|683.97|681.37|684.43|681.83|684.43|681.83|683.97|681.37|0
1642147410000|2022-01-14 08:03:30|683.29|680.69|682.61|680.01|683.29|680.69|682.61|680.01|0
1642147420000|2022-01-14 08:03:40|682.72|680.12|681.81|679.21|682.72|680.12|681.7|679.1|0
1642147430000|2022-01-14 08:03:50|681.93|679.33|681.48|678.88|681.93|679.33|681.48|678.88|0
1642147440000|2022-01-14 08:04:00|681.7|679.1|680.57|677.97|681.7|679.1|680.57|677.97|0
1642147450000|2022-01-14 08:04:10|680.34|677.74|679.66|677.06|680.34|677.74|679.66|677.06|0
1642147460000|2022-01-14 08:04:20|679.44|676.84|678.76|676.16|679.44|676.84|678.76|676.16|0
1642147470000|2022-01-14 08:04:30|678.3|675.7|678.3|675.7|678.76|676.16|677.96|675.36|0
1642147480000|2022-01-14 08:04:40|678.08|675.48|678.98|676.38|678.98|676.38|677.96|675.36|0
1642147490000|2022-01-14 08:04:50|678.53|675.93|678.98|676.38|678.98|676.38|678.53|675.93|0
1642147500000|2022-01-14 08:05:00|678.53|675.93|678.46|676.46|678.53|676.46|678.34|675.93|0
1642147510000|2022-01-14 08:05:10|678.68|676.68|678.79|676.79|678.79|676.79|678.68|676.68|0
1642147520000|2022-01-14 08:05:20|679.14|677.14|679.82|677.82|679.82|677.82|679.14|677.14|0
1642147530000|2022-01-14 08:05:30|680.27|678.27|680.27|678.27|680.5|678.5|680.15|678.15|0
1642147540000|2022-01-14 08:05:40|679.82|677.82|680.5|678.5|680.5|678.5|679.82|677.82|0
1642147550000|2022-01-14 08:05:50|680.6|678.6|680.27|678.27|680.6|678.6|680.27|678.27|0
1642147560000|2022-01-14 08:06:00|680.5|678.5|680.27|678.27|680.5|678.5|680.27|678.27|0
1642147570000|2022-01-14 08:06:10|680.38|678.38|680.38|678.38|680.5|678.5|680.38|678.38|0
1642147580000|2022-01-14 08:06:20|680.04|678.04|680.15|678.15|680.49|678.49|680.04|678.04|0
1642147590000|2022-01-14 08:06:30|679.81|677.81|679.59|677.59|680.04|678.04|679.59|677.59|0
1642147600000|2022-01-14 08:06:40|679.14|677.14|678.68|676.68|679.14|677.14|678.68|676.68|0
1642147610000|2022-01-14 08:06:50|678.91|676.91|679.36|677.36|679.36|677.36|678.91|676.91|0
1642147620000|2022-01-14 08:07:00|678.68|676.68|678.79|676.79|679.13|677.13|678.68|676.68|0
1642147630000|2022-01-14 08:07:10|678.91|676.91|680.04|678.04|680.04|678.04|678.91|676.91|0
1642147640000|2022-01-14 08:07:20|680.83|678.83|680.72|678.72|681.06|679.06|680.72|678.72|0
1642147650000|2022-01-14 08:07:30|680.83|678.83|681.85|679.85|681.85|679.85|680.83|678.83|0
1642147660000|2022-01-14 08:07:40|681.63|679.63|681.17|679.17|681.74|679.74|681.17|679.17|0
1642147670000|2022-01-14 08:07:50|681.28|679.28|680.95|678.95|681.4|679.4|680.95|678.95|0
1642147680000|2022-01-14 08:08:00|681.17|679.17|680.38|678.38|681.17|679.17|680.38|678.38|0
1642147690000|2022-01-14 08:08:10|680.72|678.72|680.49|678.49|680.72|678.72|680.15|678.15|0
1642147700000|2022-01-14 08:08:20|680.72|678.72|681.17|679.17|681.17|679.17|680.72|678.72|0
1642147710000|2022-01-14 08:08:30|681.4|679.4|681.51|679.51|681.51|679.51|681.17|679.17|0
1642147720000|2022-01-14 08:08:40|681.85|679.85|681.63|679.63|681.85|679.85|681.63|679.63|0
1642147730000|2022-01-14 08:08:50|681.74|679.74|681.63|679.63|682.08|680.08|681.51|679.51|0
1642147740000|2022-01-14 08:09:00|681.85|679.85|682.08|680.08|682.08|680.08|681.85|679.85|0
1642147750000|2022-01-14 08:09:10|681.96|679.96|681.17|679.17|681.96|679.96|681.17|679.17|0
1642147760000|2022-01-14 08:09:20|681.06|679.06|680.95|678.95|681.17|679.17|680.95|678.95|0
1642147770000|2022-01-14 08:09:30|681.63|679.63|680.49|678.49|681.63|679.63|680.49|678.49|0
1642147780000|2022-01-14 08:09:40|681.17|679.17|681.63|679.63|681.63|679.63|681.17|679.17|0
1642147790000|2022-01-14 08:09:50|681.51|679.51|680.95|678.95|681.51|679.51|680.95|678.95|0
1642147800000|2022-01-14 08:10:00|681.17|679.17|680.15|678.15|681.17|679.17|680.15|678.15|0
1642147810000|2022-01-14 08:10:10|680.49|678.49|680.27|678.27|680.49|678.49|680.15|678.15|0
1642147820000|2022-01-14 08:10:20|680.04|678.04|680.49|678.49|680.49|678.49|680.04|678.04|0
1642147830000|2022-01-14 08:10:30|680.04|678.04|680.27|678.27|680.49|678.49|680.04|678.04|0
1642147840000|2022-01-14 08:10:40|680.15|678.15|680.27|678.27|680.27|678.27|680.15|678.15|0
1642147850000|2022-01-14 08:10:50|681.17|679.17|681.63|679.63|681.63|679.63|681.17|679.17|0
1642147860000|2022-01-14 08:11:00|681.74|679.74|681.17|679.17|681.74|679.74|681.17|679.17|0
1642147870000|2022-01-14 08:11:10|680.95|678.95|681.05|679.05|681.05|679.05|680.95|678.95|0
1642147880000|2022-01-14 08:11:20|681.4|679.4|681.4|679.4|681.51|679.51|681.4|679.4|0
1642147890000|2022-01-14 08:11:30|681.51|679.51|682.08|680.08|682.08|680.08|681.51|679.51|0
1642147900000|2022-01-14 08:11:40|682.42|680.42|683.21|681.21|683.21|681.21|682.42|680.42|0
1642147910000|2022-01-14 08:11:50|682.99|680.99|683.44|681.44|683.67|681.67|682.99|680.99|0
1642147920000|2022-01-14 08:12:00|683.55|681.55|683.67|681.67|683.67|681.67|683.55|681.55|0
1642147930000|2022-01-14 08:12:10|683.44|681.44|684.12|682.12|684.35|682.35|683.44|681.44|0
1642147940000|2022-01-14 08:12:20|684.23|682.23|683.44|681.44|684.23|682.23|683.44|681.44|0
1642147950000|2022-01-14 08:12:30|683.21|681.21|683.55|681.55|683.55|681.55|683.21|681.21|0
1642147960000|2022-01-14 08:12:40|683.67|681.67|684.35|682.35|684.35|682.35|683.67|681.67|0
1642147970000|2022-01-14 08:12:50|684.12|682.12|685.03|683.03|685.03|683.03|684.12|682.12|0
1642147980000|2022-01-14 08:13:00|684.57|682.57|684.57|682.57|684.8|682.8|684.57|682.57|0
1642147990000|2022-01-14 08:13:10|684.35|682.35|684.35|682.35|684.57|682.57|684.35|682.35|0
1642148000000|2022-01-14 08:13:20|683.89|681.89|684.12|682.12|684.35|682.35|683.89|681.89|0
1642148010000|2022-01-14 08:13:30|684|682|683.67|681.67|684|682|683.67|681.67|0
1642148020000|2022-01-14 08:13:40|683.21|681.21|683.44|681.44|683.44|681.44|683.21|681.21|0
1642148030000|2022-01-14 08:13:50|683.21|681.21|682.53|680.53|683.21|681.21|682.53|680.53|0
1642148040000|2022-01-14 08:14:00|682.64|680.64|682.99|680.99|683.09|681.09|682.64|680.64|0
1642148050000|2022-01-14 08:14:10|683.44|681.44|683.89|681.89|684|682|683.44|681.44|0
1642148060000|2022-01-14 08:14:20|684.35|682.35|683.89|681.89|684.35|682.35|683.89|681.89|0
1642148070000|2022-01-14 08:14:30|683.21|681.21|683.44|681.44|683.44|681.44|683.09|681.09|0
1642148080000|2022-01-14 08:14:40|683.32|681.32|683.32|681.32|683.44|681.44|683.32|681.32|0
1642148090000|2022-01-14 08:14:50|683.44|681.44|683.44|681.44|683.89|681.89|683.44|681.44|0
1642148100000|2022-01-14 08:15:00|683.67|681.67|684.23|682.23|684.23|682.23|683.67|681.67|0
1642148110000|2022-01-14 08:15:10|684.12|682.12|684.12|682.12|684.35|682.35|684.12|682.12|0
1642148120000|2022-01-14 08:15:20|684.35|682.35|685.14|683.14|685.14|683.14|684.35|682.35|0
1642148130000|2022-01-14 08:15:30|685.36|683.36|685.36|683.36|685.36|683.36|685.03|683.03|0
1642148140000|2022-01-14 08:15:40|685.71|683.71|685.48|683.48|685.71|683.71|685.25|683.25|0
1642148150000|2022-01-14 08:15:50|685.03|683.03|685.25|683.25|685.25|683.25|684.8|682.8|0
1642148160000|2022-01-14 08:16:00|685.48|683.48|685.71|683.71|685.71|683.71|685.14|683.14|0
1642148170000|2022-01-14 08:16:10|685.82|683.82|685.48|683.48|685.82|683.82|685.48|683.48|0
1642148180000|2022-01-14 08:16:20|685.94|683.94|685.94|683.94|685.94|683.94|685.71|683.71|0
1642148190000|2022-01-14 08:16:30|685.71|683.71|685.48|683.48|685.71|683.71|685.48|683.48|0
1642148200000|2022-01-14 08:16:40|685.71|683.71|685.59|683.59|685.71|683.71|685.48|683.48|0
1642148210000|2022-01-14 08:16:50|685.48|683.48|685.48|683.48|685.71|683.71|685.48|683.48|0
1642148220000|2022-01-14 08:17:00|685.71|683.71|686.84|684.84|686.84|684.84|685.59|683.59|0
1642148230000|2022-01-14 08:17:10|686.62|684.62|686.62|684.62|686.62|684.62|686.62|684.62|0
1642148240000|2022-01-14 08:17:20|687.53|685.53|688.21|686.21|688.21|686.21|687.53|685.53|0
1642148250000|2022-01-14 08:17:30|688.32|686.32|687.98|685.98|688.66|686.66|687.98|685.98|0
1642148260000|2022-01-14 08:17:40|688.21|686.21|688.43|686.43|688.66|686.66|688.21|686.21|0
1642148270000|2022-01-14 08:17:50|687.52|685.52|687.98|685.98|687.98|685.98|687.52|685.52|0
1642148280000|2022-01-14 08:18:00|688.21|686.21|687.75|685.75|688.43|686.43|687.75|685.75|0
1642148290000|2022-01-14 08:18:10|687.98|685.98|687.98|685.98|687.98|685.98|687.98|685.98|0
1642148300000|2022-01-14 08:18:20|688.21|686.21|688.89|686.89|688.89|686.89|688.21|686.21|0
1642148310000|2022-01-14 08:18:30|689.34|687.34|689.22|687.22|689.8|687.8|689.22|687.22|0
1642148320000|2022-01-14 08:18:40|689.12|687.12|689.57|687.57|689.8|687.8|689.12|687.12|0
1642148330000|2022-01-14 08:18:50|689.8|687.8|689.8|687.8|690.03|688.03|689.8|687.8|0
1642148340000|2022-01-14 08:19:00|689.57|687.57|689.57|687.57|689.91|687.91|689.57|687.57|0
1642148350000|2022-01-14 08:19:10|689.8|687.8|689.8|687.8|689.91|687.91|689.8|687.8|0
1642148360000|2022-01-14 08:19:20|689.57|687.57|689.12|687.12|689.57|687.57|689.12|687.12|0
1642148370000|2022-01-14 08:19:30|688.89|686.89|689.57|687.57|689.57|687.57|688.89|686.89|0
1642148380000|2022-01-14 08:19:40|689.8|687.8|689.34|687.34|689.8|687.8|689.34|687.34|0
1642148390000|2022-01-14 08:19:50|689.45|687.45|689|687|689.57|687.57|689|687|0
1642148400000|2022-01-14 08:20:00|688.66|686.66|688.89|686.89|688.89|686.89|688.21|686.21|0
1642148410000|2022-01-14 08:20:10|689.11|687.11|689.57|687.57|689.57|687.57|688.89|686.89|0
1642148420000|2022-01-14 08:20:20|689.34|687.34|689.57|687.57|689.57|687.57|689.34|687.34|0
1642148430000|2022-01-14 08:20:30|689.11|687.11|688.43|686.43|689.11|687.11|688.43|686.43|0
1642148440000|2022-01-14 08:20:40|688.66|686.66|688.43|686.43|688.89|686.89|688.43|686.43|0
1642148450000|2022-01-14 08:20:50|688.21|686.21|688.43|686.43|688.77|686.77|688.21|686.21|0
1642148460000|2022-01-14 08:21:00|688.66|686.66|689.11|687.11|689.34|687.34|688.66|686.66|0
1642148470000|2022-01-14 08:21:10|688.89|686.89|688.43|686.43|688.89|686.89|688.43|686.43|0
1642148480000|2022-01-14 08:21:20|688.66|686.66|688.2|686.2|688.66|686.66|688.2|686.2|0
1642148490000|2022-01-14 08:21:30|687.98|685.98|687.52|685.52|687.98|685.98|687.52|685.52|0
1642148500000|2022-01-14 08:21:40|687.3|685.3|687.52|685.52|687.52|685.52|687.3|685.3|0
1642148510000|2022-01-14 08:21:50|687.86|685.86|688.2|686.2|688.2|686.2|687.86|685.86|0
1642148520000|2022-01-14 08:22:00|688.66|686.66|688.89|686.89|688.89|686.89|688.43|686.43|0
1642148530000|2022-01-14 08:22:10|688.43|686.43|687.75|685.75|688.43|686.43|687.75|685.75|0
1642148540000|2022-01-14 08:22:20|687.52|685.52|687.86|685.86|687.86|685.86|687.52|685.52|0
1642148550000|2022-01-14 08:22:30|687.75|685.75|687.4|685.4|687.75|685.75|687.3|685.3|0
1642148560000|2022-01-14 08:22:40|687.52|685.52|687.75|685.75|687.75|685.75|687.52|685.52|0
1642148570000|2022-01-14 08:22:50|687.86|685.86|687.98|685.98|687.98|685.98|687.63|685.63|0
1642148580000|2022-01-14 08:23:00|687.86|685.86|688.2|686.2|688.31|686.31|687.86|685.86|0
1642148590000|2022-01-14 08:23:10|688.66|686.66|688.77|686.77|688.77|686.77|688.43|686.43|0
1642148600000|2022-01-14 08:23:20|688.66|686.66|689.11|687.11|689.11|687.11|688.66|686.66|0
1642148610000|2022-01-14 08:23:30|688.89|686.89|688.99|686.99|689.11|687.11|688.89|686.89|0
1642148620000|2022-01-14 08:23:40|688.89|686.89|688.66|686.66|688.89|686.89|688.66|686.66|0
1642148630000|2022-01-14 08:23:50|689.11|687.11|688.89|686.89|689.11|687.11|688.89|686.89|0
1642148640000|2022-01-14 08:24:00|688.66|686.66|689.11|687.11|689.11|687.11|688.66|686.66|0
1642148650000|2022-01-14 08:24:10|688.89|686.89|689.34|687.34|689.57|687.57|688.89|686.89|0
1642148660000|2022-01-14 08:24:20|689.57|687.57|689.57|687.57|689.57|687.57|689.45|687.45|0
1642148670000|2022-01-14 08:24:30|689.79|687.79|690.25|688.25|690.48|688.48|689.79|687.79|0
1642148680000|2022-01-14 08:24:40|690.48|688.48|690.25|688.25|690.48|688.48|690.25|688.25|0
1642148690000|2022-01-14 08:24:50|690.02|688.02|690.48|688.48|690.48|688.48|690.02|688.02|0
1642148700000|2022-01-14 08:25:00|690.25|688.25|689.9|687.9|690.25|688.25|689.57|687.57|0
1642148710000|2022-01-14 08:25:10|690.25|688.25|690.13|688.13|690.48|688.48|690.13|688.13|0
1642148720000|2022-01-14 08:25:20|690.25|688.25|690.13|688.13|690.25|688.25|690.02|688.02|0
1642148730000|2022-01-14 08:25:30|690.02|688.02|690.25|688.25|690.25|688.25|690.02|688.02|0
1642148740000|2022-01-14 08:25:40|690.48|688.48|690.02|688.02|690.48|688.48|690.02|688.02|0
1642148750000|2022-01-14 08:25:50|690.13|688.13|689.79|687.79|690.13|688.13|689.57|687.57|0
1642148760000|2022-01-14 08:26:00|690.25|688.25|690.48|688.48|690.7|688.7|690.25|688.25|0
1642148770000|2022-01-14 08:26:10|690.7|688.7|690.7|688.7|691.04|689.04|690.7|688.7|0
1642148780000|2022-01-14 08:26:20|690.93|688.93|690.59|688.59|690.93|688.93|690.48|688.48|0
1642148790000|2022-01-14 08:26:30|690.48|688.48|690.25|688.25|690.7|688.7|690.25|688.25|0
1642148800000|2022-01-14 08:26:40|690.02|688.02|690.13|688.13|690.13|688.13|690.02|688.02|0
1642148810000|2022-01-14 08:26:50|690.25|688.25|690.13|688.13|690.25|688.25|690.13|688.13|0
1642148820000|2022-01-14 08:27:00|690.48|688.48|690.25|688.25|690.7|688.7|690.25|688.25|0
1642148830000|2022-01-14 08:27:10|690.36|688.36|690.25|688.25|690.36|688.36|690.25|688.25|0
1642148840000|2022-01-14 08:27:20|690.02|688.02|689.57|687.57|690.13|688.13|689.57|687.57|0
1642148850000|2022-01-14 08:27:30|689.79|687.79|689.57|687.57|689.79|687.79|689.57|687.57|0
1642148860000|2022-01-14 08:27:40|689.79|687.79|690.02|688.02|690.02|688.02|689.79|687.79|0
1642148870000|2022-01-14 08:27:50|689.79|687.79|690.02|688.02|690.02|688.02|689.79|687.79|0
1642148880000|2022-01-14 08:28:00|690.36|688.36|690.02|688.02|690.36|688.36|689.79|687.79|0
1642148890000|2022-01-14 08:28:10|690.25|688.25|690.36|688.36|690.36|688.36|690.25|688.25|0
1642148900000|2022-01-14 08:28:20|690.7|688.7|690.25|688.25|690.7|688.7|690.13|688.13|0
1642148910000|2022-01-14 08:28:30|690.02|688.02|690.25|688.25|690.36|688.36|690.02|688.02|0
1642148920000|2022-01-14 08:28:40|690.02|688.02|690.02|688.02|690.02|688.02|690.02|688.02|0
1642148930000|2022-01-14 08:28:50|690.25|688.25|690.36|688.36|690.36|688.36|690.25|688.25|0
1642148940000|2022-01-14 08:29:00|690.13|688.13|689.11|687.11|690.13|688.13|688.99|686.99|0
1642148950000|2022-01-14 08:29:10|688.88|686.88|688.88|686.88|688.88|686.88|688.88|686.88|0
1642148960000|2022-01-14 08:29:20|688.76|686.76|688.66|686.66|688.88|686.88|688.66|686.66|0
1642148970000|2022-01-14 08:29:30|688.2|686.2|688.76|686.76|688.76|686.76|688.2|686.2|0
1642148980000|2022-01-14 08:29:40|688.66|686.66|688.66|686.66|688.66|686.66|688.43|686.43|0
1642148990000|2022-01-14 08:29:50|688.88|686.88|689.11|687.11|689.34|687.34|688.88|686.88|0
1642149000000|2022-01-14 08:30:00|688.88|686.88|689.34|687.34|689.34|687.34|688.88|686.88|0
1642149010000|2022-01-14 08:30:10|689.56|687.56|689.34|687.34|689.56|687.56|689.34|687.34|0
1642149020000|2022-01-14 08:30:20|689.56|687.56|689.34|687.34|689.79|687.79|689.34|687.34|0
1642149030000|2022-01-14 08:30:30|688.88|686.88|688.54|686.54|688.88|686.88|688.43|686.43|0
1642149040000|2022-01-14 08:30:40|688.88|686.88|688.88|686.88|689.11|687.11|688.88|686.88|0
1642149050000|2022-01-14 08:30:50|689.11|687.11|689.56|687.56|689.79|687.79|689.11|687.11|0
1642149060000|2022-01-14 08:31:00|689.67|687.67|689.79|687.79|690.02|688.02|689.67|687.67|0
1642149070000|2022-01-14 08:31:10|689.9|687.9|690.02|688.02|690.02|688.02|689.79|687.79|0
1642149080000|2022-01-14 08:31:20|689.79|687.79|689.56|687.56|689.79|687.79|689.56|687.56|0
1642149090000|2022-01-14 08:31:30|689.34|687.34|689.56|687.56|689.56|687.56|689.34|687.34|0
1642149100000|2022-01-14 08:31:40|689.79|687.79|690.47|688.47|690.47|688.47|689.56|687.56|0
1642149110000|2022-01-14 08:31:50|690.7|688.7|690.36|688.36|690.7|688.7|690.36|688.36|0
1642149120000|2022-01-14 08:32:00|690.25|688.25|690.25|688.25|690.25|688.25|690.02|688.02|0
1642149130000|2022-01-14 08:32:10|690.7|688.7|690.7|688.7|691.16|689.16|690.7|688.7|0
1642149140000|2022-01-14 08:32:20|690.25|688.25|690.02|688.02|690.25|688.25|689.79|687.79|0
1642149150000|2022-01-14 08:32:30|690.25|688.25|690.02|688.02|690.25|688.25|689.79|687.79|0
1642149160000|2022-01-14 08:32:40|689.56|687.56|690.02|688.02|690.02|688.02|689.56|687.56|0
1642149170000|2022-01-14 08:32:50|690.25|688.25|690.93|688.93|690.93|688.93|690.25|688.25|0
1642149180000|2022-01-14 08:33:00|690.7|688.7|690.47|688.47|690.7|688.7|690.47|688.47|0
1642149190000|2022-01-14 08:33:10|690.58|688.58|690.93|688.93|690.93|688.93|690.58|688.58|0
1642149200000|2022-01-14 08:33:20|690.7|688.7|690.7|688.7|690.93|688.93|690.7|688.7|0
1642149210000|2022-01-14 08:33:30|690.47|688.47|690.47|688.47|690.7|688.7|690.47|688.47|0
1642149220000|2022-01-14 08:33:40|690.58|688.58|690.35|688.35|690.81|688.81|690.35|688.35|0
1642149230000|2022-01-14 08:33:50|690.02|688.02|690.47|688.47|690.47|688.47|690.02|688.02|0
1642149240000|2022-01-14 08:34:00|690.25|688.25|689.79|687.79|690.25|688.25|689.79|687.79|0
1642149250000|2022-01-14 08:34:10|689.67|687.67|690.47|688.47|690.47|688.47|689.67|687.67|0
1642149260000|2022-01-14 08:34:20|690.58|688.58|690.02|688.02|690.58|688.58|690.02|688.02|0
1642149270000|2022-01-14 08:34:30|689.79|687.79|689.79|687.79|689.9|687.9|689.79|687.79|0
1642149280000|2022-01-14 08:34:40|690.02|688.02|689.9|687.9|690.02|688.02|689.9|687.9|0
1642149290000|2022-01-14 08:34:50|689.79|687.79|689.67|687.67|689.79|687.79|689.56|687.56|0
1642149300000|2022-01-14 08:35:00|690.02|688.02|690.02|688.02|690.02|688.02|689.56|687.56|0
1642149310000|2022-01-14 08:35:10|690.24|688.24|690.24|688.24|690.24|688.24|690.24|688.24|0
1642149320000|2022-01-14 08:35:20|690.47|688.47|690.47|688.47|690.81|688.81|690.47|688.47|0
1642149330000|2022-01-14 08:35:30|690.58|688.58|690.47|688.47|690.58|688.58|690.47|688.47|0
1642149340000|2022-01-14 08:35:40|690.7|688.7|690.7|688.7|690.7|688.7|690.7|688.7|0
1642149350000|2022-01-14 08:35:50|691.15|689.15|690.24|688.24|691.15|689.15|690.24|688.24|0
1642149360000|2022-01-14 08:36:00|690.58|688.58|690.7|688.7|690.7|688.7|690.47|688.47|0
1642149370000|2022-01-14 08:36:10|691.15|689.15|690.93|688.93|691.15|689.15|690.93|688.93|0
1642149380000|2022-01-14 08:36:20|691.15|689.15|691.15|689.15|691.15|689.15|691.15|689.15|0
1642149390000|2022-01-14 08:36:30|691.38|689.38|690.93|688.93|691.38|689.38|690.93|688.93|0
1642149400000|2022-01-14 08:36:40|690.7|688.7|690.24|688.24|690.7|688.7|690.24|688.24|0
1642149410000|2022-01-14 08:36:50|690.47|688.47|690.35|688.35|690.47|688.47|690.35|688.35|0
1642149420000|2022-01-14 08:37:00|690.47|688.47|690.13|688.13|690.47|688.47|690.02|688.02|0
1642149430000|2022-01-14 08:37:10|690.24|688.24|689.9|687.9|690.47|688.47|689.9|687.9|0
1642149440000|2022-01-14 08:37:20|689.79|687.79|689.79|687.79|689.79|687.79|689.67|687.67|0
1642149450000|2022-01-14 08:37:30|689.9|687.9|690.02|688.02|690.02|688.02|689.79|687.79|0
1642149460000|2022-01-14 08:37:40|690.24|688.24|690.02|688.02|690.24|688.24|690.02|688.02|0
1642149470000|2022-01-14 08:37:50|690.24|688.24|690.24|688.24|690.24|688.24|690.24|688.24|0
1642149480000|2022-01-14 08:38:00|690.02|688.02|690.24|688.24|690.24|688.24|690.02|688.02|0
1642149490000|2022-01-14 08:38:10|689.62|687.62|689.62|687.62|689.62|687.62|689.62|687.62|0
1642149510000|2022-01-14 08:38:30|689.39|687.39|688.93|686.93|689.39|687.39|688.93|686.93|0
1642149520000|2022-01-14 08:38:40|688.81|686.81|688.93|686.93|689.04|687.04|688.81|686.81|0
1642149530000|2022-01-14 08:38:50|689.16|687.16|688.93|686.93|689.16|687.16|688.93|686.93|0
1642149540000|2022-01-14 08:39:00|688.7|686.7|688.48|686.48|688.7|686.7|688.48|686.48|0
1642149550000|2022-01-14 08:39:10|688.25|686.25|688.02|686.02|688.25|686.25|688.02|686.02|0
1642149560000|2022-01-14 08:39:20|687.79|685.79|688.02|686.02|688.02|686.02|687.79|685.79|0
1642149570000|2022-01-14 08:39:30|687.79|685.79|687.79|685.79|687.79|685.79|687.79|685.79|0
1642149580000|2022-01-14 08:39:40|687.67|685.67|688.25|686.25|688.25|686.25|687.67|685.67|0
1642149590000|2022-01-14 08:39:50|688.48|686.48|688.25|686.25|688.48|686.48|688.25|686.25|0
1642149600000|2022-01-14 08:40:00|688.02|686.02|688.36|686.36|688.48|686.48|688.02|686.02|0
1642149610000|2022-01-14 08:40:10|688.48|686.48|687.67|685.67|688.48|686.48|687.67|685.67|0
1642149620000|2022-01-14 08:40:20|687.56|685.56|686.65|684.65|687.56|685.56|686.65|684.65|0
1642149630000|2022-01-14 08:40:30|686.43|684.43|685.74|683.74|686.43|684.43|685.74|683.74|0
1642149640000|2022-01-14 08:40:40|685.52|683.52|684.94|682.94|685.52|683.52|684.94|682.94|0
1642149650000|2022-01-14 08:40:50|685.06|683.06|685.52|683.52|685.52|683.52|685.06|683.06|0
1642149660000|2022-01-14 08:41:00|685.29|683.29|685.4|683.4|685.4|683.4|685.06|683.06|0
1642149670000|2022-01-14 08:41:10|685.52|683.52|685.74|683.74|685.97|683.97|685.52|683.52|0
1642149680000|2022-01-14 08:41:20|685.85|683.85|686.08|684.08|686.2|684.2|685.74|683.74|0
1642149690000|2022-01-14 08:41:30|685.52|683.52|684.83|682.83|685.52|683.52|684.83|682.83|0
1642149700000|2022-01-14 08:41:40|685.17|683.17|685.74|683.74|685.74|683.74|685.17|683.17|0
1642149710000|2022-01-14 08:41:50|686.2|684.2|685.74|683.74|686.2|684.2|685.74|683.74|0
1642149720000|2022-01-14 08:42:00|685.52|683.52|685.74|683.74|685.74|683.74|685.29|683.29|0
1642149730000|2022-01-14 08:42:10|685.29|683.29|685.52|683.52|685.52|683.52|685.29|683.29|0
1642149740000|2022-01-14 08:42:20|685.74|683.74|686.2|684.2|686.2|684.2|685.74|683.74|0
1642149750000|2022-01-14 08:42:30|686.76|684.76|686.88|684.88|686.88|684.88|686.65|684.65|0
1642149760000|2022-01-14 08:42:40|686.43|684.43|687.11|685.11|687.11|685.11|686.43|684.43|0
1642149770000|2022-01-14 08:42:50|686.88|684.88|686.53|684.53|686.88|684.88|686.53|684.53|0
1642149780000|2022-01-14 08:43:00|686.43|684.43|686.76|684.76|686.76|684.76|686.43|684.43|0
1642149790000|2022-01-14 08:43:10|686.65|684.65|686.31|684.31|686.65|684.65|686.31|684.31|0
1642149800000|2022-01-14 08:43:20|686.43|684.43|687.11|685.11|687.11|685.11|686.43|684.43|0
1642149810000|2022-01-14 08:43:30|687.34|685.34|686.65|684.65|687.34|685.34|686.42|684.42|0
1642149820000|2022-01-14 08:43:40|686.42|684.42|686.2|684.2|686.42|684.42|686.2|684.2|0
1642149830000|2022-01-14 08:43:50|686.42|684.42|685.62|683.62|686.42|684.42|685.62|683.62|0
1642149840000|2022-01-14 08:44:00|685.51|683.51|685.62|683.62|685.62|683.62|685.51|683.51|0
1642149850000|2022-01-14 08:44:10|685.97|683.97|685.51|683.51|685.97|683.97|685.51|683.51|0
1642149860000|2022-01-14 08:44:20|684.83|682.83|685.06|683.06|685.06|683.06|684.83|682.83|0
1642149870000|2022-01-14 08:44:30|684.83|682.83|684.83|682.83|684.94|682.94|684.83|682.83|0
1642149880000|2022-01-14 08:44:40|685.17|683.17|685.29|683.29|685.51|683.51|685.17|683.17|0
1642149890000|2022-01-14 08:44:50|685.51|683.51|685.06|683.06|685.51|683.51|685.06|683.06|0
1642149900000|2022-01-14 08:45:00|684.83|682.83|685.17|683.17|685.29|683.29|684.83|682.83|0
1642149910000|2022-01-14 08:45:10|685.06|683.06|685.06|683.06|685.51|683.51|685.06|683.06|0
1642149920000|2022-01-14 08:45:20|684.15|682.15|684.15|682.15|684.15|682.15|684.15|682.15|0
1642149930000|2022-01-14 08:45:30|684.38|682.38|684.6|682.6|684.83|682.83|684.38|682.38|0
1642149940000|2022-01-14 08:45:40|684.38|682.38|683.92|681.92|684.49|682.49|683.92|681.92|0
1642149950000|2022-01-14 08:45:50|683.47|681.47|683.12|681.12|683.47|681.47|683.01|681.01|0
1642149960000|2022-01-14 08:46:00|683.24|681.24|683.47|681.47|683.47|681.47|682.79|680.79|0
1642149970000|2022-01-14 08:46:10|683.69|681.69|685.17|683.17|685.17|683.17|683.69|681.69|0
1642149980000|2022-01-14 08:46:20|685.06|683.06|684.83|682.83|685.06|683.06|684.83|682.83|0
1642149990000|2022-01-14 08:46:30|685.06|683.06|685.06|683.06|685.29|683.29|685.06|683.06|0
1642150000000|2022-01-14 08:46:40|684.83|682.83|684.94|682.94|684.94|682.94|684.83|682.83|0
1642150010000|2022-01-14 08:46:50|685.06|683.06|685.29|683.29|685.29|683.29|685.06|683.06|0
1642150020000|2022-01-14 08:47:00|685.51|683.51|683.92|681.92|685.51|683.51|683.92|681.92|0
1642150030000|2022-01-14 08:47:10|684.15|682.15|684.83|682.83|684.83|682.83|684.15|682.15|0
1642150040000|2022-01-14 08:47:20|684.6|682.6|684.38|682.38|684.83|682.83|684.38|682.38|0
1642150050000|2022-01-14 08:47:30|684.03|682.03|684.15|682.15|684.38|682.38|684.03|682.03|0
1642150060000|2022-01-14 08:47:40|684.38|682.38|683.92|681.92|684.48|682.48|683.92|681.92|0
1642150070000|2022-01-14 08:47:50|683.69|681.69|683.92|681.92|684.03|682.03|683.69|681.69|0
1642150080000|2022-01-14 08:48:00|684.03|682.03|683.92|681.92|684.03|682.03|683.69|681.69|0
1642150090000|2022-01-14 08:48:10|683.69|681.69|683.69|681.69|683.69|681.69|683.69|681.69|0
1642150100000|2022-01-14 08:48:20|683.92|681.92|683.8|681.8|683.92|681.92|683.8|681.8|0
1642150110000|2022-01-14 08:48:30|683.69|681.69|683.24|681.24|683.69|681.69|683.24|681.24|0
1642150120000|2022-01-14 08:48:40|683.47|681.47|683.01|681.01|683.47|681.47|683.01|681.01|0
1642150130000|2022-01-14 08:48:50|683.24|681.24|683.24|681.24|683.47|681.47|683.24|681.24|0
1642150140000|2022-01-14 08:49:00|683.47|681.47|683.01|681.01|683.47|681.47|683.01|681.01|0
1642150150000|2022-01-14 08:49:10|683.47|681.47|683.47|681.47|683.69|681.69|683.47|681.47|0
1642150160000|2022-01-14 08:49:20|683.24|681.24|682.1|680.1|683.35|681.35|682.1|680.1|0
1642150170000|2022-01-14 08:49:30|682.33|680.33|681.87|679.87|682.33|680.33|681.87|679.87|0
1642150180000|2022-01-14 08:49:40|682.1|680.1|681.42|679.42|682.21|680.21|681.42|679.42|0
1642150190000|2022-01-14 08:49:50|681.53|679.53|681.65|679.65|681.87|679.87|681.53|679.53|0
1642150200000|2022-01-14 08:50:00|681.87|679.87|682.44|680.44|682.56|680.56|681.87|679.87|0
1642150210000|2022-01-14 08:50:10|682.89|680.89|683.24|681.24|683.24|681.24|682.89|680.89|0
1642150220000|2022-01-14 08:50:20|683.01|681.01|683.24|681.24|683.24|681.24|683.01|681.01|0
1642150230000|2022-01-14 08:50:30|683.46|681.46|683.46|681.46|683.46|681.46|683.46|681.46|0
1642150240000|2022-01-14 08:50:40|683.69|681.69|682.56|680.56|683.69|681.69|682.56|680.56|0
1642150250000|2022-01-14 08:50:50|682.66|680.66|681.87|679.87|682.66|680.66|681.87|679.87|0
1642150260000|2022-01-14 08:51:00|681.42|679.42|680.97|678.97|681.42|679.42|680.97|678.97|0
1642150270000|2022-01-14 08:51:10|680.96|678.96|680.39|678.39|681.19|679.19|680.28|678.28|0
1642150280000|2022-01-14 08:51:20|680.51|678.51|681.65|679.65|681.65|679.65|680.51|678.51|0
1642150290000|2022-01-14 08:51:30|681.42|679.42|681.42|679.42|681.65|679.65|681.42|679.42|0
1642150300000|2022-01-14 08:51:40|681.3|679.3|680.51|678.51|681.3|679.3|680.51|678.51|0
1642150310000|2022-01-14 08:51:50|680.74|678.74|680.96|678.96|681.19|679.19|680.74|678.74|0
1642150320000|2022-01-14 08:52:00|680.74|678.74|680.74|678.74|680.96|678.96|680.74|678.74|0
1642150330000|2022-01-14 08:52:10|679.83|677.83|679.6|677.6|680.06|678.06|679.6|677.6|0
1642150340000|2022-01-14 08:52:20|679.37|677.37|679.48|677.48|679.48|677.48|679.37|677.37|0
1642150350000|2022-01-14 08:52:30|679.6|677.6|679.83|677.83|679.83|677.83|679.37|677.37|0
1642150360000|2022-01-14 08:52:40|679.15|677.15|679.37|677.37|679.37|677.37|678.92|676.92|0
1642150370000|2022-01-14 08:52:50|679.71|677.71|679.15|677.15|679.71|677.71|679.15|677.15|0
1642150380000|2022-01-14 08:53:00|678.58|676.58|678.69|676.69|678.69|676.69|678.58|676.58|0
1642150390000|2022-01-14 08:53:10|678.8|676.8|679.15|677.15|679.48|677.48|678.8|676.8|0
1642150400000|2022-01-14 08:53:20|679.26|677.26|678.69|676.69|679.26|677.26|678.69|676.69|0
1642150410000|2022-01-14 08:53:30|678.58|676.58|678.92|676.92|678.92|676.92|678.58|676.58|0
1642150420000|2022-01-14 08:53:40|678.69|676.69|678.69|676.69|678.69|676.69|678.47|676.47|0
1642150430000|2022-01-14 08:53:50|678.92|676.92|678.69|676.69|678.92|676.92|678.69|676.69|0
1642150440000|2022-01-14 08:54:00|679.15|677.15|679.83|677.83|679.83|677.83|679.03|677.03|0
1642150450000|2022-01-14 08:54:10|680.28|678.28|680.51|678.51|680.51|678.51|680.28|678.28|0
1642150460000|2022-01-14 08:54:20|680.74|678.74|680.51|678.51|680.74|678.74|680.39|678.39|0
1642150470000|2022-01-14 08:54:30|680.05|678.05|680.05|678.05|680.51|678.51|680.05|678.05|0
1642150480000|2022-01-14 08:54:40|680.28|678.28|680.28|678.28|680.74|678.74|680.28|678.28|0
1642150490000|2022-01-14 08:54:50|680.62|678.62|680.84|678.84|680.96|678.96|680.62|678.62|0
1642150500000|2022-01-14 08:55:00|680.74|678.74|681.19|679.19|681.19|679.19|680.74|678.74|0
1642150510000|2022-01-14 08:55:10|681.07|679.07|680.51|678.51|681.07|679.07|680.51|678.51|0
1642150520000|2022-01-14 08:55:20|680.28|678.28|679.6|677.6|680.28|678.28|679.6|677.6|0
1642150530000|2022-01-14 08:55:30|679.37|677.37|678.92|676.92|679.37|677.37|678.92|676.92|0
1642150540000|2022-01-14 08:55:40|679.37|677.37|679.15|677.15|679.83|677.83|679.15|677.15|0
1642150550000|2022-01-14 08:55:50|679.37|677.37|679.37|677.37|679.37|677.37|679.15|677.15|0
1642150560000|2022-01-14 08:56:00|679.6|677.6|680.51|678.51|680.51|678.51|679.6|677.6|0
1642150570000|2022-01-14 08:56:10|680.28|678.28|680.62|678.62|680.62|678.62|680.28|678.28|0
1642150580000|2022-01-14 08:56:20|680.51|678.51|680.51|678.51|680.74|678.74|680.51|678.51|0
1642150590000|2022-01-14 08:56:30|680.74|678.74|681.19|679.19|681.19|679.19|680.62|678.62|0
1642150600000|2022-01-14 08:56:40|681.42|679.42|681.42|679.42|681.42|679.42|681.42|679.42|0
1642150620000|2022-01-14 08:57:00|681.64|679.64|682.43|680.43|682.55|680.55|681.64|679.64|0
1642150630000|2022-01-14 08:57:10|682.55|680.55|683.23|681.23|683.23|681.23|682.55|680.55|0
1642150640000|2022-01-14 08:57:20|683.12|681.12|683.46|681.46|683.46|681.46|683.12|681.12|0
1642150650000|2022-01-14 08:57:30|683.23|681.23|682.78|680.78|683.23|681.23|682.78|680.78|0
1642150660000|2022-01-14 08:57:40|682.55|680.55|681.87|679.87|682.55|680.55|681.87|679.87|0
1642150670000|2022-01-14 08:57:50|681.98|679.98|682.32|680.32|682.32|680.32|681.98|679.98|0
1642150680000|2022-01-14 08:58:00|682.78|680.78|682.1|680.1|682.78|680.78|682.1|680.1|0
1642150690000|2022-01-14 08:58:10|682.32|680.32|682.1|680.1|682.32|680.32|682.1|680.1|0
1642150700000|2022-01-14 08:58:20|681.87|679.87|682.32|680.32|682.32|680.32|681.87|679.87|0
1642150710000|2022-01-14 08:58:30|682.1|680.1|682.55|680.55|682.89|680.89|682.1|680.1|0
1642150720000|2022-01-14 08:58:40|682.66|680.66|682.55|680.55|682.78|680.78|682.55|680.55|0
1642150730000|2022-01-14 08:58:50|682.32|680.32|682.66|680.66|682.66|680.66|682.32|680.32|0
1642150740000|2022-01-14 08:59:00|682.55|680.55|681.64|679.64|682.55|680.55|681.19|679.19|0
1642150750000|2022-01-14 08:59:10|681.42|679.42|681.3|679.3|681.42|679.42|681.3|679.3|0
1642150760000|2022-01-14 08:59:20|681.42|679.42|680.84|678.84|681.42|679.42|680.84|678.84|0
1642150770000|2022-01-14 08:59:30|680.73|678.73|680.51|678.51|680.84|678.84|680.51|678.51|0
1642150780000|2022-01-14 08:59:40|680.62|678.62|680.62|678.62|680.62|678.62|680.28|678.28|0
1642150790000|2022-01-14 08:59:50|680.96|678.96|680.73|678.73|681.19|679.19|680.73|678.73|0
1642150800000|2022-01-14 09:00:00|681.64|679.64|681.98|679.98|681.98|679.98|680.73|678.73|0
1642150810000|2022-01-14 09:00:10|681.87|679.87|681.3|679.3|681.87|679.87|681.3|679.3|0
1642150820000|2022-01-14 09:00:20|681.98|679.98|682.43|680.43|682.43|680.43|681.98|679.98|0
1642150830000|2022-01-14 09:00:30|682.89|680.89|682.66|680.66|683.23|681.23|682.66|680.66|0
1642150840000|2022-01-14 09:00:40|682.78|680.78|682.89|680.89|682.89|680.89|682.78|680.78|0
1642150850000|2022-01-14 09:00:50|682.78|680.78|682.78|680.78|682.78|680.78|682.55|680.55|0
1642150860000|2022-01-14 09:01:00|682.1|680.1|681.41|679.41|682.1|680.1|681.19|679.19|0
1642150870000|2022-01-14 09:01:10|681.64|679.64|681.41|679.41|681.64|679.64|681.41|679.41|0
1642150880000|2022-01-14 09:01:20|681.87|679.87|682.43|680.43|682.43|680.43|681.87|679.87|0
1642150890000|2022-01-14 09:01:30|681.64|679.64|681.87|679.87|681.87|679.87|681.41|679.41|0
1642150900000|2022-01-14 09:01:40|681.64|679.64|681.41|679.41|681.64|679.64|681.41|679.41|0
1642150910000|2022-01-14 09:01:50|681.64|679.64|681.87|679.87|681.87|679.87|681.64|679.64|0
1642150920000|2022-01-14 09:02:00|681.64|679.64|681.19|679.19|681.64|679.64|681.19|679.19|0
1642150930000|2022-01-14 09:02:10|680.84|678.84|681.64|679.64|681.64|679.64|680.84|678.84|0
1642150940000|2022-01-14 09:02:20|681.87|679.87|681.87|679.87|682.1|680.1|681.87|679.87|0
1642150950000|2022-01-14 09:02:30|681.64|679.64|682.1|680.1|682.1|680.1|681.64|679.64|0
1642150960000|2022-01-14 09:02:40|682.32|680.32|682.43|680.43|682.43|680.43|682.32|680.32|0
1642150970000|2022-01-14 09:02:50|682.78|680.78|683|681|683|681|682.78|680.78|0
1642150980000|2022-01-14 09:03:00|683.23|681.23|683.57|681.57|683.57|681.57|683.23|681.23|0
1642150990000|2022-01-14 09:03:10|683.91|681.91|683.91|681.91|684.02|682.02|683.91|681.91|0
1642151000000|2022-01-14 09:03:20|684.14|682.14|684.14|682.14|684.14|682.14|683.91|681.91|0
1642151010000|2022-01-14 09:03:30|684.37|682.37|684.48|682.48|684.6|682.6|684.37|682.37|0
1642151020000|2022-01-14 09:03:40|684.6|682.6|685.05|683.05|685.05|683.05|684.6|682.6|0
1642151030000|2022-01-14 09:03:50|685.28|683.28|685.28|683.28|685.28|683.28|685.28|683.28|0
1642151040000|2022-01-14 09:04:00|685.5|683.5|685.73|683.73|685.73|683.73|685.5|683.5|0
1642151050000|2022-01-14 09:04:10|685.5|683.5|685.28|683.28|685.5|683.5|685.28|683.28|0
1642151060000|2022-01-14 09:04:20|685.5|683.5|685.5|683.5|685.84|683.84|685.39|683.39|0
1642151070000|2022-01-14 09:04:30|685.28|683.28|685.28|683.28|685.5|683.5|685.28|683.28|0
1642151080000|2022-01-14 09:04:40|685.05|683.05|685.16|683.16|685.28|683.28|685.05|683.05|0
1642151090000|2022-01-14 09:04:50|685.28|683.28|685.5|683.5|685.5|683.5|685.05|683.05|0
1642151100000|2022-01-14 09:05:00|685.28|683.28|684.82|682.82|685.28|683.28|684.82|682.82|0
1642151110000|2022-01-14 09:05:10|684.59|682.59|685.05|683.05|685.05|683.05|684.59|682.59|0
1642151120000|2022-01-14 09:05:20|684.93|682.93|684.37|682.37|685.05|683.05|684.37|682.37|0
1642151130000|2022-01-14 09:05:30|684.14|682.14|684.25|682.25|684.37|682.37|684.14|682.14|0
1642151140000|2022-01-14 09:05:40|683.91|681.91|683.91|681.91|683.91|681.91|683.91|681.91|0
1642151150000|2022-01-14 09:05:50|684.14|682.14|684.82|682.82|684.82|682.82|684.14|682.14|0
1642151160000|2022-01-14 09:06:00|684.59|682.59|684.37|682.37|684.59|682.59|684.37|682.37|0
1642151170000|2022-01-14 09:06:10|684.02|682.02|684.25|682.25|684.25|682.25|684.02|682.02|0
1642151180000|2022-01-14 09:06:20|683.91|681.91|683.23|681.23|683.91|681.91|683.23|681.23|0
1642151190000|2022-01-14 09:06:30|683.11|681.11|683.11|681.11|683.11|681.11|683.11|681.11|0
1642151200000|2022-01-14 09:06:40|683.23|681.23|683.23|681.23|683.23|681.23|683.11|681.11|0
1642151210000|2022-01-14 09:06:50|684.14|682.14|684.02|682.02|684.14|682.14|684.02|682.02|0
1642151220000|2022-01-14 09:07:00|683.91|681.91|684.59|682.59|684.59|682.59|683.91|681.91|0
1642151230000|2022-01-14 09:07:10|684.37|682.37|684.14|682.14|684.48|682.48|684.14|682.14|0
1642151240000|2022-01-14 09:07:20|684.37|682.37|684.59|682.59|684.59|682.59|684.37|682.37|0
1642151250000|2022-01-14 09:07:30|684.82|682.82|684.37|682.37|684.82|682.82|684.37|682.37|0
1642151260000|2022-01-14 09:07:40|684.59|682.59|684.82|682.82|684.82|682.82|684.37|682.37|0
1642151270000|2022-01-14 09:07:50|685.05|683.05|685.28|683.28|685.5|683.5|685.05|683.05|0
1642151280000|2022-01-14 09:08:00|685.73|683.73|685.5|683.5|685.96|683.96|685.5|683.5|0
1642151290000|2022-01-14 09:08:10|685.05|683.05|685.28|683.28|685.38|683.38|685.05|683.05|0
1642151300000|2022-01-14 09:08:20|684.82|682.82|684.14|682.14|684.82|682.82|684.14|682.14|0
1642151310000|2022-01-14 09:08:30|683.91|681.91|684.37|682.37|684.37|682.37|683.91|681.91|0
1642151320000|2022-01-14 09:08:40|684.14|682.14|684.14|682.14|684.14|682.14|684.14|682.14|0
1642151330000|2022-01-14 09:08:50|683.91|681.91|684.14|682.14|684.14|682.14|683.91|681.91|0
1642151340000|2022-01-14 09:09:00|683.68|681.68|683.56|681.56|683.68|681.68|683.46|681.46|0
1642151350000|2022-01-14 09:09:10|683.46|681.46|683|681|683.46|681.46|682.66|680.66|0
1642151360000|2022-01-14 09:09:20|683.11|681.11|683|681|683.11|681.11|683|681|0
1642151370000|2022-01-14 09:09:30|683.68|681.68|683|681|683.68|681.68|683|681|0
1642151380000|2022-01-14 09:09:40|682.77|680.77|682.32|680.32|682.77|680.77|682.32|680.32|0
1642151390000|2022-01-14 09:09:50|682.77|680.77|683.23|681.23|683.23|681.23|682.77|680.77|0
1642151400000|2022-01-14 09:10:00|683.11|681.11|682.77|680.77|683.11|681.11|682.55|680.55|0
1642151410000|2022-01-14 09:10:10|682.55|680.55|682.55|680.55|682.65|680.65|682.32|680.32|0
1642151420000|2022-01-14 09:10:20|682.65|680.65|683|681|683.23|681.23|682.65|680.65|0
1642151430000|2022-01-14 09:10:30|682.55|680.55|682.55|680.55|682.55|680.55|682.55|680.55|0
1642151440000|2022-01-14 09:10:40|682.32|680.32|681.97|679.97|682.32|680.32|681.86|679.86|0
1642151450000|2022-01-14 09:10:50|681.86|679.86|682.09|680.09|682.09|680.09|681.86|679.86|0
1642151460000|2022-01-14 09:11:00|682.32|680.32|682.09|680.09|682.32|680.32|682.09|680.09|0
1642151470000|2022-01-14 09:11:10|681.86|679.86|681.64|679.64|681.86|679.86|681.64|679.64|0
1642151480000|2022-01-14 09:11:20|681.41|679.41|680.95|678.95|681.41|679.41|680.95|678.95|0
1642151490000|2022-01-14 09:11:30|680.73|678.73|680.5|678.5|680.73|678.73|680.5|678.5|0
1642151500000|2022-01-14 09:11:40|680.95|678.95|680.73|678.73|680.95|678.95|680.73|678.73|0
1642151510000|2022-01-14 09:11:50|680.95|678.95|680.73|678.73|680.95|678.95|680.73|678.73|0
1642151520000|2022-01-14 09:12:00|681.64|679.64|682.54|680.54|682.54|680.54|681.64|679.64|0
1642151530000|2022-01-14 09:12:10|682.65|680.65|682.77|680.77|682.77|680.77|682.65|680.65|0
1642151540000|2022-01-14 09:12:20|682.65|680.65|683|681|683.45|681.45|682.54|680.54|0
1642151550000|2022-01-14 09:12:30|682.77|680.77|682.54|680.54|682.77|680.77|682.54|680.54|0
1642151560000|2022-01-14 09:12:40|682.77|680.77|683|681|683|681|682.77|680.77|0
1642151570000|2022-01-14 09:12:50|682.88|680.88|682.77|680.77|682.88|680.88|682.54|680.54|0
1642151580000|2022-01-14 09:13:00|682.54|680.54|682.54|680.54|682.77|680.77|682.54|680.54|0
1642151590000|2022-01-14 09:13:10|683.23|681.23|682.77|680.77|683.23|681.23|682.77|680.77|0
1642151600000|2022-01-14 09:13:20|683|681|683|681|683|681|683|681|0
1642151610000|2022-01-14 09:13:30|682.77|680.77|683.45|681.45|683.45|681.45|682.77|680.77|0
1642151620000|2022-01-14 09:13:40|684.24|682.24|684.7|682.7|684.7|682.7|684.24|682.24|0
1642151630000|2022-01-14 09:13:50|684.82|682.82|684.82|682.82|684.82|682.82|684.7|682.7|0
1642151640000|2022-01-14 09:14:00|685.04|683.04|684.36|682.36|685.04|683.04|684.36|682.36|0
1642151650000|2022-01-14 09:14:10|683.91|681.91|684.59|682.59|684.59|682.59|683.91|681.91|0
1642151660000|2022-01-14 09:14:20|684.7|682.7|684.7|682.7|684.7|682.7|684.7|682.7|0
1642151670000|2022-01-14 09:14:30|684.82|682.82|685.27|683.27|685.27|683.27|684.82|682.82|0
1642151690000|2022-01-14 09:14:50|685.5|683.5|685.5|683.5|685.5|683.5|685.5|683.5|0
1642151700000|2022-01-14 09:15:00|685.27|683.27|685.04|683.04|685.38|683.38|685.04|683.04|0
1642151710000|2022-01-14 09:15:10|685.27|683.27|685.84|683.84|685.84|683.84|685.27|683.27|0
1642151720000|2022-01-14 09:15:20|685.73|683.73|686.18|684.18|686.18|684.18|685.73|683.73|0
1642151730000|2022-01-14 09:15:30|686.41|684.41|686.18|684.18|686.64|684.64|686.18|684.18|0
1642151740000|2022-01-14 09:15:40|686.06|684.06|685.27|683.27|686.06|684.06|685.27|683.27|0
1642151750000|2022-01-14 09:15:50|685.15|683.15|685.27|683.27|685.27|683.27|685.15|683.15|0
1642151760000|2022-01-14 09:16:00|685.38|683.38|685.38|683.38|685.5|683.5|685.27|683.27|0
1642151770000|2022-01-14 09:16:10|685.27|683.27|685.5|683.5|685.5|683.5|685.04|683.04|0
1642151780000|2022-01-14 09:16:20|685.27|683.27|685.27|683.27|685.27|683.27|685.27|683.27|0
1642151790000|2022-01-14 09:16:30|684.82|682.82|684.82|682.82|684.93|682.93|684.82|682.82|0
1642151800000|2022-01-14 09:16:40|685.04|683.04|684.82|682.82|685.04|683.04|684.82|682.82|0
1642151820000|2022-01-14 09:17:00|684.59|682.59|685.04|683.04|685.27|683.27|684.59|682.59|0
1642151830000|2022-01-14 09:17:10|685.27|683.27|684.59|682.59|685.27|683.27|684.59|682.59|0
1642151840000|2022-01-14 09:17:20|684.82|682.82|684.13|682.13|684.82|682.82|684.13|682.13|0
1642151850000|2022-01-14 09:17:30|684.47|682.47|684.82|682.82|684.82|682.82|684.47|682.47|0
1642151860000|2022-01-14 09:17:40|685.04|683.04|685.73|683.73|685.73|683.73|685.04|683.04|0
1642151870000|2022-01-14 09:17:50|685.95|683.95|685.73|683.73|685.95|683.95|685.73|683.73|0
1642151880000|2022-01-14 09:18:00|685.5|683.5|686.18|684.18|686.41|684.41|685.5|683.5|0
1642151890000|2022-01-14 09:18:10|685.95|683.95|685.73|683.73|686.18|684.18|685.73|683.73|0
1642151900000|2022-01-14 09:18:20|685.5|683.5|685.5|683.5|685.5|683.5|685.5|683.5|0
1642151910000|2022-01-14 09:18:30|685.95|683.95|685.95|683.95|685.95|683.95|685.95|683.95|0
1642151920000|2022-01-14 09:18:40|685.72|683.72|685.72|683.72|685.72|683.72|685.72|683.72|0
1642151930000|2022-01-14 09:18:50|685.61|683.61|686.18|684.18|686.18|684.18|685.61|683.61|0
1642151940000|2022-01-14 09:19:00|686.41|684.41|686.18|684.18|686.41|684.41|686.18|684.18|0
1642151950000|2022-01-14 09:19:10|686.52|684.52|686.52|684.52|686.52|684.52|686.52|684.52|0
1642151960000|2022-01-14 09:19:20|685.95|683.95|687.32|685.32|687.32|685.32|685.95|683.95|0
1642151970000|2022-01-14 09:19:30|687.55|685.55|687.09|685.09|687.55|685.55|686.86|684.86|0
1642151980000|2022-01-14 09:19:40|687.32|685.32|687.09|685.09|687.32|685.32|687.09|685.09|0
1642151990000|2022-01-14 09:19:50|687.32|685.32|686.86|684.86|687.32|685.32|686.86|684.86|0
1642152000000|2022-01-14 09:20:00|687.32|685.32|687.32|685.32|687.32|685.32|687.09|685.09|0
1642152010000|2022-01-14 09:20:10|687.09|685.09|687.09|685.09|687.09|685.09|686.86|684.86|0
1642152020000|2022-01-14 09:20:20|686.86|684.86|687.32|685.32|687.32|685.32|686.86|684.86|0
1642152030000|2022-01-14 09:20:30|687.09|685.09|687.09|685.09|687.09|685.09|687.09|685.09|0
1642152040000|2022-01-14 09:20:40|687.32|685.32|688.23|686.23|688.23|686.23|687.32|685.32|0
1642152050000|2022-01-14 09:20:50|688.46|686.46|688.91|686.91|688.91|686.91|688.23|686.23|0
1642152060000|2022-01-14 09:21:00|688.68|686.68|687.77|685.77|688.68|686.68|687.77|685.77|0
1642152070000|2022-01-14 09:21:10|687.32|685.32|688.68|686.68|688.68|686.68|687.32|685.32|0
1642152080000|2022-01-14 09:21:20|688.46|686.46|689.02|687.02|689.14|687.14|688.46|686.46|0
1642152090000|2022-01-14 09:21:30|688.68|686.68|688.68|686.68|688.91|686.91|688.68|686.68|0
1642152100000|2022-01-14 09:21:40|688.91|686.91|688.68|686.68|688.91|686.91|688.68|686.68|0
1642152110000|2022-01-14 09:21:50|688.79|686.79|688.79|686.79|688.79|686.79|688.79|686.79|0
1642152120000|2022-01-14 09:22:00|688.68|686.68|688|686|688.68|686.68|687.88|685.88|0
1642152130000|2022-01-14 09:22:10|687.77|685.77|688|686|688|686|687.77|685.77|0
1642152140000|2022-01-14 09:22:20|687.54|685.54|687.54|685.54|687.54|685.54|687.54|685.54|0
1642152150000|2022-01-14 09:22:30|687.77|685.77|687.77|685.77|687.77|685.77|687.77|685.77|0
1642152160000|2022-01-14 09:22:40|687.65|685.65|687.77|685.77|688.23|686.23|687.65|685.65|0
1642152170000|2022-01-14 09:22:50|687.65|685.65|688|686|688|686|687.65|685.65|0
1642152180000|2022-01-14 09:23:00|687.77|685.77|688|686|688|686|687.77|685.77|0
1642152190000|2022-01-14 09:23:10|687.77|685.77|687.09|685.09|687.77|685.77|687.09|685.09|0
1642152200000|2022-01-14 09:23:20|687.2|685.2|687.32|685.32|687.32|685.32|687.09|685.09|0
1642152210000|2022-01-14 09:23:30|687.09|685.09|687.77|685.77|687.77|685.77|687.09|685.09|0
1642152220000|2022-01-14 09:23:40|688|686|687.32|685.32|688|686|687.32|685.32|0
1642152230000|2022-01-14 09:23:50|687.77|685.77|687.54|685.54|687.77|685.77|687.54|685.54|0
1642152240000|2022-01-14 09:24:00|687.32|685.32|687.32|685.32|687.32|685.32|687.09|685.09|0
1642152250000|2022-01-14 09:24:10|687.09|685.09|687.65|685.65|687.65|685.65|687.09|685.09|0
1642152260000|2022-01-14 09:24:20|687.54|685.54|687.54|685.54|687.65|685.65|687.54|685.54|0
1642152270000|2022-01-14 09:24:30|687.77|685.77|687.77|685.77|687.77|685.77|687.54|685.54|0
1642152280000|2022-01-14 09:24:40|687.54|685.54|687.54|685.54|687.77|685.77|687.54|685.54|0
1642152290000|2022-01-14 09:24:50|687.65|685.65|687.77|685.77|687.77|685.77|687.54|685.54|0
1642152300000|2022-01-14 09:25:00|687.54|685.54|687.77|685.77|687.77|685.77|687.31|685.31|0
1642152310000|2022-01-14 09:25:10|687.54|685.54|687.31|685.31|687.54|685.54|687.09|685.09|0
1642152320000|2022-01-14 09:25:20|686.86|684.86|686.63|684.63|686.86|684.86|686.63|684.63|0
1642152330000|2022-01-14 09:25:30|686.86|684.86|686.63|684.63|686.86|684.86|686.63|684.63|0
1642152340000|2022-01-14 09:25:40|686.4|684.4|686.4|684.4|686.63|684.63|686.4|684.4|0
1642152350000|2022-01-14 09:25:50|686.63|684.63|686.4|684.4|686.63|684.63|686.4|684.4|0
1642152360000|2022-01-14 09:26:00|685.72|683.72|686.06|684.06|686.18|684.18|685.72|683.72|0
1642152370000|2022-01-14 09:26:10|685.95|683.95|686.06|684.06|686.18|684.18|685.95|683.95|0
1642152380000|2022-01-14 09:26:20|685.95|683.95|685.49|683.49|685.95|683.95|685.49|683.49|0
1642152390000|2022-01-14 09:26:30|685.27|683.27|685.04|683.04|685.27|683.27|685.04|683.04|0
1642152400000|2022-01-14 09:26:40|684.81|682.81|684.58|682.58|684.81|682.81|684.58|682.58|0
1642152410000|2022-01-14 09:26:50|684.36|682.36|683.78|681.78|684.36|682.36|683.78|681.78|0
1642152420000|2022-01-14 09:27:00|683.9|681.9|684.13|682.13|684.13|682.13|683.9|681.9|0
1642152430000|2022-01-14 09:27:10|683.9|681.9|684.13|682.13|684.13|682.13|683.9|681.9|0
1642152440000|2022-01-14 09:27:20|683.9|681.9|684.01|682.01|684.01|682.01|683.9|681.9|0
1642152450000|2022-01-14 09:27:30|684.13|682.13|684.81|682.81|684.81|682.81|684.13|682.13|0
1642152460000|2022-01-14 09:27:40|684.58|682.58|684.58|682.58|684.81|682.81|684.58|682.58|0
1642152470000|2022-01-14 09:27:50|684.36|682.36|684.81|682.81|684.81|682.81|684.36|682.36|0
1642152480000|2022-01-14 09:28:00|684.36|682.36|684.13|682.13|684.36|682.36|683.9|681.9|0
1642152490000|2022-01-14 09:28:10|683.67|681.67|683.67|681.67|683.67|681.67|683.45|681.45|0
1642152500000|2022-01-14 09:28:20|683.45|681.45|683.45|681.45|683.45|681.45|683.22|681.22|0
1642152510000|2022-01-14 09:28:30|683.55|681.55|684.13|682.13|684.13|682.13|683.55|681.55|0
1642152520000|2022-01-14 09:28:40|684.58|682.58|684.69|682.69|684.69|682.69|684.58|682.58|0
1642152530000|2022-01-14 09:28:50|684.81|682.81|684.58|682.58|684.81|682.81|684.58|682.58|0
1642152540000|2022-01-14 09:29:00|684.92|682.92|684.81|682.81|685.04|683.04|684.81|682.81|0
1642152550000|2022-01-14 09:29:10|685.72|683.72|685.72|683.72|685.72|683.72|685.72|683.72|0
1642152560000|2022-01-14 09:29:20|685.49|683.49|686.17|684.17|686.17|684.17|685.49|683.49|0
1642152570000|2022-01-14 09:29:30|686.63|684.63|687.08|685.08|687.31|685.31|686.63|684.63|0
1642152580000|2022-01-14 09:29:40|687.19|685.19|687.31|685.31|687.54|685.54|687.19|685.19|0
1642152590000|2022-01-14 09:29:50|687.54|685.54|687.42|685.42|687.54|685.54|687.08|685.08|0
1642152600000|2022-01-14 09:30:00|687.31|685.31|687.77|685.77|687.77|685.77|687.31|685.31|0
1642152610000|2022-01-14 09:30:10|688.68|686.68|688.68|686.68|688.91|686.91|688.45|686.45|0
1642152620000|2022-01-14 09:30:20|688.22|686.22|688.22|686.22|688.22|686.22|688|686|0
1642152630000|2022-01-14 09:30:30|688.33|686.33|688|686|688.33|686.33|688|686|0
1642152640000|2022-01-14 09:30:40|688.22|686.22|688.45|686.45|688.45|686.45|688.22|686.22|0
1642152650000|2022-01-14 09:30:50|688.68|686.68|689.13|687.13|689.13|687.13|688.68|686.68|0
1642152660000|2022-01-14 09:31:00|689.02|687.02|689.13|687.13|689.36|687.36|689.02|687.02|0
1642152670000|2022-01-14 09:31:10|689.36|687.36|689.59|687.59|689.59|687.59|689.36|687.36|0
1642152680000|2022-01-14 09:31:20|689.82|687.82|689.36|687.36|689.82|687.82|689.36|687.36|0
1642152690000|2022-01-14 09:31:30|689.7|687.7|689.36|687.36|689.7|687.7|689.36|687.36|0
1642152700000|2022-01-14 09:31:40|689.47|687.47|689.13|687.13|689.47|687.47|689.13|687.13|0
1642152710000|2022-01-14 09:31:50|689.01|687.01|689.59|687.59|689.82|687.82|689.01|687.01|0
1642152720000|2022-01-14 09:32:00|689.47|687.47|689.36|687.36|689.82|687.82|689.36|687.36|0
1642152730000|2022-01-14 09:32:10|689.13|687.13|689.13|687.13|689.13|687.13|689.13|687.13|0
1642152740000|2022-01-14 09:32:20|689.36|687.36|689.59|687.59|689.59|687.59|689.36|687.36|0
1642152750000|2022-01-14 09:32:30|689.93|687.93|689.82|687.82|689.93|687.93|689.82|687.82|0
1642152760000|2022-01-14 09:32:40|689.59|687.59|689.82|687.82|689.82|687.82|689.59|687.59|0
1642152770000|2022-01-14 09:32:50|689.59|687.59|689.82|687.82|689.93|687.93|689.59|687.59|0
1642152780000|2022-01-14 09:33:00|690.04|688.04|690.38|688.38|690.5|688.5|690.04|688.04|0
1642152790000|2022-01-14 09:33:10|690.04|688.04|689.82|687.82|690.27|688.27|689.82|687.82|0
1642152800000|2022-01-14 09:33:20|690.04|688.04|690.04|688.04|690.04|688.04|689.93|687.93|0
1642152810000|2022-01-14 09:33:30|690.15|688.15|690.27|688.27|690.27|688.27|690.15|688.15|0
1642152820000|2022-01-14 09:33:40|690.5|688.5|689.82|687.82|690.5|688.5|689.82|687.82|0
1642152830000|2022-01-14 09:33:50|689.7|687.7|690.04|688.04|690.04|688.04|689.59|687.59|0
1642152840000|2022-01-14 09:34:00|689.82|687.82|690.04|688.04|690.27|688.27|689.82|687.82|0
1642152850000|2022-01-14 09:34:10|690.5|688.5|690.27|688.27|690.5|688.5|690.27|688.27|0
1642152860000|2022-01-14 09:34:20|690.04|688.04|690.84|688.84|690.84|688.84|690.04|688.04|0
1642152870000|2022-01-14 09:34:30|690.73|688.73|691.06|689.06|691.06|689.06|690.73|688.73|0
1642152880000|2022-01-14 09:34:40|690.95|688.95|690.73|688.73|690.95|688.95|690.73|688.73|0
1642152890000|2022-01-14 09:34:50|690.95|688.95|690.73|688.73|690.95|688.95|690.73|688.73|0
1642152900000|2022-01-14 09:35:00|691.18|689.18|691.41|689.41|691.64|689.64|691.18|689.18|0
1642152910000|2022-01-14 09:35:10|691.18|689.18|691.18|689.18|691.41|689.41|691.18|689.18|0
1642152920000|2022-01-14 09:35:20|691.06|689.06|690.73|688.73|691.06|689.06|690.61|688.61|0
1642152930000|2022-01-14 09:35:30|690.27|688.27|690.15|688.15|690.27|688.27|690.04|688.04|0
1642152940000|2022-01-14 09:35:40|690.5|688.5|690.73|688.73|690.73|688.73|690.38|688.38|0
1642152950000|2022-01-14 09:35:50|690.27|688.27|690.73|688.73|690.73|688.73|690.27|688.27|0
1642152960000|2022-01-14 09:36:00|690.27|688.27|690.27|688.27|690.27|688.27|690.15|688.15|0
1642152970000|2022-01-14 09:36:10|690.5|688.5|690.61|688.61|690.61|688.61|690.5|688.5|0
1642152980000|2022-01-14 09:36:20|690.5|688.5|690.5|688.5|690.73|688.73|690.5|688.5|0
1642152990000|2022-01-14 09:36:30|690.27|688.27|690.61|688.61|690.61|688.61|690.27|688.27|0
1642153000000|2022-01-14 09:36:40|690.5|688.5|690.5|688.5|690.5|688.5|690.5|688.5|0
1642153010000|2022-01-14 09:36:50|690.61|688.61|690.73|688.73|690.84|688.84|690.5|688.5|0
1642153020000|2022-01-14 09:37:00|690.84|688.84|690.61|688.61|690.84|688.84|690.61|688.61|0
1642153030000|2022-01-14 09:37:10|690.5|688.5|690.38|688.38|690.5|688.5|690.04|688.04|0
1642153040000|2022-01-14 09:37:20|690.27|688.27|690.5|688.5|690.5|688.5|690.27|688.27|0
1642153050000|2022-01-14 09:37:30|690.61|688.61|690.27|688.27|690.73|688.73|690.27|688.27|0
1642153060000|2022-01-14 09:37:40|690.38|688.38|690.27|688.27|690.38|688.38|690.27|688.27|0
1642153070000|2022-01-14 09:37:50|690.5|688.5|690.27|688.27|690.5|688.5|690.27|688.27|0
1642153080000|2022-01-14 09:38:00|690.5|688.5|690.27|688.27|690.5|688.5|690.27|688.27|0
1642153090000|2022-01-14 09:38:10|690.5|688.5|690.5|688.5|690.5|688.5|690.5|688.5|0
1642153100000|2022-01-14 09:38:20|690.27|688.27|690.04|688.04|690.27|688.27|690.04|688.04|0
1642153110000|2022-01-14 09:38:30|690.27|688.27|690.15|688.15|690.27|688.27|690.15|688.15|0
1642153120000|2022-01-14 09:38:40|690.27|688.27|690.61|688.61|690.72|688.72|690.27|688.27|0
1642153130000|2022-01-14 09:38:50|690.5|688.5|690.27|688.27|690.5|688.5|690.04|688.04|0
1642153140000|2022-01-14 09:39:00|690.38|688.38|690.61|688.61|690.61|688.61|690.27|688.27|0
1642153150000|2022-01-14 09:39:10|690.72|688.72|690.83|688.83|690.83|688.83|690.72|688.72|0
1642153160000|2022-01-14 09:39:20|690.95|688.95|690.95|688.95|690.95|688.95|690.72|688.72|0
1642153170000|2022-01-14 09:39:30|691.18|689.18|691.41|689.41|691.41|689.41|690.95|688.95|0
1642153180000|2022-01-14 09:39:40|691.64|689.64|691.64|689.64|691.64|689.64|691.64|689.64|0
1642153190000|2022-01-14 09:39:50|691.18|689.18|690.72|688.72|691.18|689.18|690.72|688.72|0
1642153200000|2022-01-14 09:40:00|690.95|688.95|690.72|688.72|690.95|688.95|690.72|688.72|0
1642153210000|2022-01-14 09:40:10|690.5|688.5|690.5|688.5|690.61|688.61|690.5|688.5|0
1642153220000|2022-01-14 09:40:20|690.72|688.72|690.61|688.61|690.72|688.72|690.61|688.61|0
1642153230000|2022-01-14 09:40:30|690.95|688.95|690.95|688.95|690.95|688.95|690.72|688.72|0
1642153240000|2022-01-14 09:40:40|690.83|688.83|690.95|688.95|690.95|688.95|690.83|688.83|0
1642153250000|2022-01-14 09:40:50|690.72|688.72|690.72|688.72|690.83|688.83|690.72|688.72|0
1642153260000|2022-01-14 09:41:00|690.83|688.83|690.95|688.95|690.95|688.95|690.83|688.83|0
1642153270000|2022-01-14 09:41:10|690.5|688.5|690.5|688.5|690.5|688.5|690.5|688.5|0
1642153280000|2022-01-14 09:41:20|690.61|688.61|690.38|688.38|690.61|688.61|690.38|688.38|0
1642153290000|2022-01-14 09:41:30|690.27|688.27|690.04|688.04|690.27|688.27|690.04|688.04|0
1642153300000|2022-01-14 09:41:40|689.58|687.58|689.13|687.13|689.58|687.58|689.13|687.13|0
1642153310000|2022-01-14 09:41:50|689.01|687.01|688.9|686.9|689.13|687.13|688.9|686.9|0
1642153320000|2022-01-14 09:42:00|689.36|687.36|689.58|687.58|689.58|687.58|689.36|687.36|0
1642153330000|2022-01-14 09:42:10|689.36|687.36|689.36|687.36|689.36|687.36|689.36|687.36|0
1642153340000|2022-01-14 09:42:20|689.58|687.58|689.92|687.92|689.92|687.92|689.58|687.58|0
1642153350000|2022-01-14 09:42:30|690.04|688.04|689.81|687.81|690.04|688.04|689.81|687.81|0
1642153360000|2022-01-14 09:42:40|689.58|687.58|690.27|688.27|690.27|688.27|689.58|687.58|0
1642153370000|2022-01-14 09:42:50|690.04|688.04|689.81|687.81|690.04|688.04|689.81|687.81|0
1642153380000|2022-01-14 09:43:00|690.04|688.04|689.24|687.24|690.04|688.04|689.24|687.24|0
1642153390000|2022-01-14 09:43:10|689.36|687.36|689.81|687.81|689.81|687.81|689.36|687.36|0
1642153400000|2022-01-14 09:43:20|690.04|688.04|690.27|688.27|690.27|688.27|690.04|688.04|0
1642153410000|2022-01-14 09:43:30|689.92|687.92|689.81|687.81|690.04|688.04|689.81|687.81|0
1642153420000|2022-01-14 09:43:40|690.04|688.04|690.27|688.27|690.27|688.27|690.04|688.04|0
1642153430000|2022-01-14 09:43:50|689.81|687.81|690.04|688.04|690.04|688.04|689.81|687.81|0
1642153440000|2022-01-14 09:44:00|689.92|687.92|689.92|687.92|690.04|688.04|689.81|687.81|0
1642153450000|2022-01-14 09:44:10|689.81|687.81|689.81|687.81|689.81|687.81|689.81|687.81|0
1642153460000|2022-01-14 09:44:20|689.92|687.92|690.04|688.04|690.04|688.04|689.92|687.92|0
1642153470000|2022-01-14 09:44:30|689.58|687.58|689.58|687.58|689.58|687.58|689.58|687.58|0
1642153480000|2022-01-14 09:44:40|689.35|687.35|689.13|687.13|689.35|687.35|689.13|687.13|0
1642153490000|2022-01-14 09:44:50|689.35|687.35|689.24|687.24|689.35|687.35|689.24|687.24|0
1642153500000|2022-01-14 09:45:00|689.35|687.35|689.24|687.24|689.35|687.35|689.13|687.13|0
1642153510000|2022-01-14 09:45:10|689.58|687.58|689.35|687.35|689.58|687.58|689.35|687.35|0
1642153520000|2022-01-14 09:45:20|689.24|687.24|688.67|686.67|689.24|687.24|688.67|686.67|0
1642153540000|2022-01-14 09:45:40|688.9|686.9|688.67|686.67|688.9|686.9|688.67|686.67|0
1642153550000|2022-01-14 09:45:50|688.78|686.78|688.44|686.44|688.78|686.78|688.44|686.44|0
1642153560000|2022-01-14 09:46:00|688.67|686.67|688.44|686.44|688.67|686.67|688.22|686.22|0
1642153570000|2022-01-14 09:46:10|688.32|686.32|688.1|686.1|688.32|686.32|688.1|686.1|0
1642153580000|2022-01-14 09:46:20|688.22|686.22|688.1|686.1|688.22|686.22|687.99|685.99|0
1642153590000|2022-01-14 09:46:30|688.22|686.22|688.55|686.55|688.55|686.55|688.21|686.21|0
1642153600000|2022-01-14 09:46:40|688.67|686.67|688.67|686.67|688.67|686.67|688.67|686.67|0
1642153610000|2022-01-14 09:46:50|688.9|686.9|688.67|686.67|688.9|686.9|688.67|686.67|0
1642153620000|2022-01-14 09:47:00|687.99|685.99|687.99|685.99|687.99|685.99|687.99|685.99|0
1642153630000|2022-01-14 09:47:10|688.21|686.21|687.99|685.99|688.21|686.21|687.99|685.99|0
1642153640000|2022-01-14 09:47:20|688.21|686.21|688.44|686.44|688.44|686.44|688.21|686.21|0
1642153650000|2022-01-14 09:47:30|688.21|686.21|688.44|686.44|688.44|686.44|688.21|686.21|0
1642153660000|2022-01-14 09:47:40|688.32|686.32|688.21|686.21|688.44|686.44|688.21|686.21|0
1642153670000|2022-01-14 09:47:50|687.76|685.76|687.99|685.99|687.99|685.99|687.76|685.76|0
1642153690000|2022-01-14 09:48:10|687.53|685.53|687.3|685.3|687.64|685.64|687.3|685.3|0
1642153700000|2022-01-14 09:48:20|687.19|685.19|687.3|685.3|687.3|685.3|686.96|684.96|0
1642153710000|2022-01-14 09:48:30|687.18|685.18|687.08|685.08|687.18|685.18|687.08|685.08|0
1642153720000|2022-01-14 09:48:40|687.3|685.3|687.53|685.53|687.53|685.53|687.3|685.3|0
1642153730000|2022-01-14 09:48:50|687.64|685.64|687.53|685.53|687.64|685.64|687.53|685.53|0
1642153740000|2022-01-14 09:49:00|687.76|685.76|687.3|685.3|687.76|685.76|687.3|685.3|0
1642153750000|2022-01-14 09:49:10|687.41|685.41|687.3|685.3|687.53|685.53|687.3|685.3|0
1642153770000|2022-01-14 09:49:30|686.85|684.85|686.85|684.85|686.85|684.85|686.85|684.85|0
1642153780000|2022-01-14 09:49:40|686.62|684.62|686.62|684.62|686.62|684.62|686.62|684.62|0
1642153790000|2022-01-14 09:49:50|686.85|684.85|687.07|685.07|687.07|685.07|686.85|684.85|0
1642153800000|2022-01-14 09:50:00|686.85|684.85|686.39|684.39|686.85|684.85|686.39|684.39|0
1642153810000|2022-01-14 09:50:10|686.5|684.5|686.85|684.85|686.85|684.85|686.39|684.39|0
1642153820000|2022-01-14 09:50:20|686.62|684.62|687.76|685.76|687.76|685.76|686.62|684.62|0
1642153830000|2022-01-14 09:50:30|687.64|685.64|687.53|685.53|687.76|685.76|687.53|685.53|0
1642153840000|2022-01-14 09:50:40|687.99|685.99|687.76|685.76|687.99|685.99|687.76|685.76|0
1642153850000|2022-01-14 09:50:50|687.87|685.87|687.99|685.99|687.99|685.99|687.87|685.87|0
1642153860000|2022-01-14 09:51:00|688.09|686.09|688.21|686.21|688.21|686.21|687.99|685.99|0
1642153870000|2022-01-14 09:51:10|688.09|686.09|687.07|685.07|688.09|686.09|687.07|685.07|0
1642153880000|2022-01-14 09:51:20|687.3|685.3|686.39|684.39|687.3|685.3|686.39|684.39|0
1642153890000|2022-01-14 09:51:30|686.5|684.5|686.16|684.16|686.62|684.62|686.16|684.16|0
1642153900000|2022-01-14 09:51:40|685.94|683.94|685.71|683.71|685.94|683.94|685.71|683.71|0
1642153910000|2022-01-14 09:51:50|685.48|683.48|685.03|683.03|685.71|683.71|685.03|683.03|0
1642153920000|2022-01-14 09:52:00|685.25|683.25|685.03|683.03|685.25|683.25|685.03|683.03|0
1642153930000|2022-01-14 09:52:10|684.8|682.8|685.94|683.94|685.94|683.94|684.8|682.8|0
1642153940000|2022-01-14 09:52:20|685.71|683.71|685.71|683.71|685.82|683.82|685.71|683.71|0
1642153950000|2022-01-14 09:52:30|685.94|683.94|686.39|684.39|686.39|684.39|685.94|683.94|0
1642153960000|2022-01-14 09:52:40|686.16|684.16|686.16|684.16|686.39|684.39|686.16|684.16|0
1642153970000|2022-01-14 09:52:50|686.04|684.04|685.25|683.25|686.16|684.16|685.25|683.25|0
1642153980000|2022-01-14 09:53:00|687.07|685.07|686.85|684.85|687.07|685.07|686.85|684.85|0
1642153990000|2022-01-14 09:53:10|686.62|684.62|686.85|684.85|686.85|684.85|686.62|684.62|0
1642154000000|2022-01-14 09:53:20|687.07|685.07|687.07|685.07|687.07|685.07|687.07|685.07|0
1642154010000|2022-01-14 09:53:30|687.3|685.3|687.07|685.07|687.3|685.3|687.07|685.07|0
1642154020000|2022-01-14 09:53:40|686.39|684.39|686.5|684.5|686.5|684.5|686.39|684.39|0
1642154030000|2022-01-14 09:53:50|686.39|684.39|687.18|685.18|687.18|685.18|686.39|684.39|0
1642154040000|2022-01-14 09:54:00|687.3|685.3|687.3|685.3|687.53|685.53|687.3|685.3|0
1642154050000|2022-01-14 09:54:10|687.07|685.07|686.39|684.39|687.07|685.07|686.39|684.39|0
1642154060000|2022-01-14 09:54:20|686.62|684.62|686.39|684.39|686.85|684.85|686.16|684.16|0
1642154070000|2022-01-14 09:54:30|685.93|683.93|685.93|683.93|685.93|683.93|685.93|683.93|0
1642154090000|2022-01-14 09:54:50|686.16|684.16|686.16|684.16|686.39|684.39|685.93|683.93|0
1642154100000|2022-01-14 09:55:00|685.93|683.93|685.93|683.93|685.93|683.93|685.59|683.59|0
1642154110000|2022-01-14 09:55:10|686.16|684.16|686.16|684.16|686.16|684.16|686.16|684.16|0
1642154120000|2022-01-14 09:55:20|685.71|683.71|685.71|683.71|685.71|683.71|685.71|683.71|0
1642154130000|2022-01-14 09:55:30|685.48|683.48|685.48|683.48|685.48|683.48|685.48|683.48|0
1642154140000|2022-01-14 09:55:40|685.71|683.71|685.71|683.71|685.71|683.71|685.71|683.71|0
1642154150000|2022-01-14 09:55:50|686.04|684.04|685.71|683.71|686.04|684.04|685.71|683.71|0
1642154160000|2022-01-14 09:56:00|685.82|683.82|686.16|684.16|686.16|684.16|685.82|683.82|0
1642154170000|2022-01-14 09:56:10|686.62|684.62|686.73|684.73|687.07|685.07|686.62|684.62|0
1642154180000|2022-01-14 09:56:20|686.39|684.39|686.62|684.62|686.62|684.62|686.39|684.39|0
1642154190000|2022-01-14 09:56:30|686.5|684.5|686.73|684.73|686.73|684.73|686.5|684.5|0
1642154200000|2022-01-14 09:56:40|686.84|684.84|686.84|684.84|686.84|684.84|686.84|684.84|0
1642154210000|2022-01-14 09:56:50|686.62|684.62|686.84|684.84|686.84|684.84|686.62|684.62|0
1642154220000|2022-01-14 09:57:00|686.95|684.95|686.84|684.84|686.95|684.95|686.84|684.84|0
1642154230000|2022-01-14 09:57:10|686.95|684.95|687.07|685.07|687.07|685.07|686.84|684.84|0
1642154240000|2022-01-14 09:57:20|686.84|684.84|686.62|684.62|686.84|684.84|686.62|684.62|0
1642154250000|2022-01-14 09:57:30|686.84|684.84|686.62|684.62|686.84|684.84|686.39|684.39|0
1642154260000|2022-01-14 09:57:40|686.39|684.39|686.62|684.62|686.62|684.62|686.39|684.39|0
1642154270000|2022-01-14 09:57:50|686.73|684.73|687.07|685.07|687.07|685.07|686.62|684.62|0
1642154280000|2022-01-14 09:58:00|686.62|684.62|686.84|684.84|686.84|684.84|686.62|684.62|0
1642154290000|2022-01-14 09:58:10|687.07|685.07|687.07|685.07|687.07|685.07|686.84|684.84|0
1642154300000|2022-01-14 09:58:20|687.53|685.53|687.3|685.3|687.53|685.53|687.3|685.3|0
1642154310000|2022-01-14 09:58:30|687.41|685.41|687.41|685.41|687.41|685.41|687.41|685.41|0
1642154320000|2022-01-14 09:58:40|687.53|685.53|687.98|685.98|687.98|685.98|687.53|685.53|0
1642154330000|2022-01-14 09:58:50|688.21|686.21|687.98|685.98|688.21|686.21|687.98|685.98|0
1642154340000|2022-01-14 09:59:00|688.21|686.21|688.21|686.21|688.21|686.21|688.21|686.21|0
1642154350000|2022-01-14 09:59:10|688.44|686.44|687.98|685.98|688.44|686.44|687.98|685.98|0
1642154370000|2022-01-14 09:59:30|687.75|685.75|687.3|685.3|687.75|685.75|687.3|685.3|0
1642154380000|2022-01-14 09:59:40|687.53|685.53|687.07|685.07|687.53|685.53|687.07|685.07|0
1642154390000|2022-01-14 09:59:50|686.84|684.84|686.84|684.84|686.84|684.84|686.84|684.84|0
1642154400000|2022-01-14 10:00:00|687.07|685.07|686.84|684.84|687.07|685.07|686.61|684.61|0
1642154410000|2022-01-14 10:00:10|686.5|684.5|686.84|684.84|686.84|684.84|686.5|684.5|0
1642154430000|2022-01-14 10:00:30|686.61|684.61|686.39|684.39|686.61|684.61|686.39|684.39|0
1642154440000|2022-01-14 10:00:40|686.84|684.84|686.61|684.61|686.84|684.84|686.61|684.61|0
1642154450000|2022-01-14 10:00:50|686.5|684.5|686.39|684.39|686.5|684.5|686.39|684.39|0
1642154460000|2022-01-14 10:01:00|686.84|684.84|687.3|685.3|687.3|685.3|686.84|684.84|0
1642154470000|2022-01-14 10:01:10|687.07|685.07|686.95|684.95|687.07|685.07|686.84|684.84|0
1642154480000|2022-01-14 10:01:20|686.84|684.84|686.61|684.61|687.07|685.07|686.61|684.61|0
1642154490000|2022-01-14 10:01:30|686.16|684.16|686.04|684.04|686.16|684.16|685.93|683.93|0
1642154500000|2022-01-14 10:01:40|685.93|683.93|685.93|683.93|685.93|683.93|685.93|683.93|0
1642154510000|2022-01-14 10:01:50|685.25|683.25|685.48|683.48|685.48|683.48|685.25|683.25|0
1642154520000|2022-01-14 10:02:00|685.7|683.7|685.7|683.7|685.93|683.93|685.7|683.7|0
1642154530000|2022-01-14 10:02:10|685.59|683.59|685.48|683.48|685.7|683.7|685.48|683.48|0
1642154540000|2022-01-14 10:02:20|685.59|683.59|686.27|684.27|686.39|684.39|685.59|683.59|0
1642154550000|2022-01-14 10:02:30|686.16|684.16|685.48|683.48|686.16|684.16|685.48|683.48|0
1642154560000|2022-01-14 10:02:40|685.25|683.25|685.25|683.25|685.25|683.25|685.25|683.25|0
1642154570000|2022-01-14 10:02:50|685.02|683.02|685.13|683.13|685.25|683.25|685.02|683.02|0
1642154580000|2022-01-14 10:03:00|685.25|683.25|685.93|683.93|685.93|683.93|685.25|683.25|0
1642154590000|2022-01-14 10:03:10|685.7|683.7|685.7|683.7|685.7|683.7|685.7|683.7|0
1642154600000|2022-01-14 10:03:20|685.81|683.81|685.48|683.48|685.81|683.81|685.48|683.48|0
1642154610000|2022-01-14 10:03:30|685.25|683.25|685.48|683.48|685.48|683.48|685.25|683.25|0
1642154620000|2022-01-14 10:03:40|685.25|683.25|685.25|683.25|685.25|683.25|685.02|683.02|0
1642154630000|2022-01-14 10:03:50|684.79|682.79|684.79|682.79|684.79|682.79|684.79|682.79|0
1642154640000|2022-01-14 10:04:00|685.02|683.02|685.36|683.36|685.36|683.36|685.02|683.02|0
1642154650000|2022-01-14 10:04:10|685.25|683.25|684.9|682.9|685.25|683.25|684.9|682.9|0
1642154660000|2022-01-14 10:04:20|685.02|683.02|684.9|682.9|685.02|683.02|684.79|682.79|0
1642154670000|2022-01-14 10:04:30|684.56|682.56|684.11|682.11|684.56|682.56|684.11|682.11|0
1642154680000|2022-01-14 10:04:40|684.34|682.34|684.11|682.11|684.34|682.34|684.11|682.11|0
1642154700000|2022-01-14 10:05:00|684.34|682.34|684.34|682.34|684.56|682.56|684.34|682.34|0
1642154710000|2022-01-14 10:05:10|684.56|682.56|684.79|682.79|684.79|682.79|684.56|682.56|0
1642154720000|2022-01-14 10:05:20|685.25|683.25|685.13|683.13|685.25|683.25|685.13|683.13|0
1642154730000|2022-01-14 10:05:30|685.02|683.02|684.79|682.79|685.02|683.02|684.79|682.79|0
1642154740000|2022-01-14 10:05:40|684.56|682.56|684.79|682.79|684.79|682.79|684.56|682.56|0
1642154750000|2022-01-14 10:05:50|685.02|683.02|685.36|683.36|685.36|683.36|685.02|683.02|0
1642154760000|2022-01-14 10:06:00|685.47|683.47|685.47|683.47|685.7|683.7|685.36|683.36|0
1642154770000|2022-01-14 10:06:10|685.25|683.25|685.81|683.81|685.93|683.93|685.25|683.25|0
1642154780000|2022-01-14 10:06:20|685.7|683.7|685.81|683.81|685.93|683.93|685.7|683.7|0
1642154790000|2022-01-14 10:06:30|685.7|683.7|685.7|683.7|685.93|683.93|685.7|683.7|0
1642154800000|2022-01-14 10:06:40|685.47|683.47|685.7|683.7|685.7|683.7|685.47|683.47|0
1642154810000|2022-01-14 10:06:50|685.93|683.93|685.93|683.93|685.93|683.93|685.93|683.93|0
1642154820000|2022-01-14 10:07:00|685.7|683.7|685.81|683.81|685.93|683.93|685.7|683.7|0
1642154830000|2022-01-14 10:07:10|685.7|683.7|685.7|683.7|685.93|683.93|685.7|683.7|0
1642154840000|2022-01-14 10:07:20|685.93|683.93|685.7|683.7|685.93|683.93|685.7|683.7|0
1642154850000|2022-01-14 10:07:30|685.58|683.58|685.02|683.02|685.58|683.58|685.02|683.02|0
1642154860000|2022-01-14 10:07:40|685.25|683.25|685.25|683.25|685.25|683.25|685.25|683.25|0
1642154870000|2022-01-14 10:07:50|685.13|683.13|685.13|683.13|685.13|683.13|685.13|683.13|0
1642154880000|2022-01-14 10:08:00|685.25|683.25|685.02|683.02|685.25|683.25|685.02|683.02|0
1642154890000|2022-01-14 10:08:10|685.25|683.25|685.25|683.25|685.25|683.25|685.02|683.02|0
1642154900000|2022-01-14 10:08:20|685.47|683.47|685.47|683.47|685.47|683.47|685.25|683.25|0
1642154910000|2022-01-14 10:08:30|685.7|683.7|685.93|683.93|685.93|683.93|685.7|683.7|0
1642154920000|2022-01-14 10:08:40|685.81|683.81|685.93|683.93|685.93|683.93|685.81|683.81|0
1642154930000|2022-01-14 10:08:50|686.16|684.16|686.16|684.16|686.16|684.16|686.16|684.16|0
1642154940000|2022-01-14 10:09:00|686.38|684.38|686.61|684.61|686.61|684.61|686.38|684.38|0
1642154950000|2022-01-14 10:09:10|686.84|684.84|687.07|685.07|687.07|685.07|686.84|684.84|0
1642154960000|2022-01-14 10:09:20|687.29|685.29|686.84|684.84|687.29|685.29|686.84|684.84|0
1642154970000|2022-01-14 10:09:30|687.07|685.07|687.07|685.07|687.29|685.29|686.95|684.95|0
1642154980000|2022-01-14 10:09:40|686.84|684.84|687.17|685.17|687.17|685.17|686.84|684.84|0
1642154990000|2022-01-14 10:09:50|686.61|684.61|686.61|684.61|686.61|684.61|686.38|684.38|0
1642155000000|2022-01-14 10:10:00|686.49|684.49|686.61|684.61|686.61|684.61|686.38|684.38|0
1642155010000|2022-01-14 10:10:10|686.84|684.84|686.84|684.84|686.84|684.84|686.84|684.84|0
1642155020000|2022-01-14 10:10:20|686.95|684.95|686.84|684.84|686.95|684.95|686.84|684.84|0
1642155030000|2022-01-14 10:10:30|686.38|684.38|686.38|684.38|686.38|684.38|686.38|684.38|0
1642155040000|2022-01-14 10:10:40|686.15|684.15|685.93|683.93|686.15|684.15|685.93|683.93|0
1642155050000|2022-01-14 10:10:50|685.7|683.7|685.7|683.7|685.7|683.7|685.7|683.7|0
1642155060000|2022-01-14 10:11:00|685.93|683.93|685.7|683.7|685.93|683.93|685.7|683.7|0
1642155070000|2022-01-14 10:11:10|685.93|683.93|686.38|684.38|686.61|684.61|685.93|683.93|0
1642155090000|2022-01-14 10:11:30|686.61|684.61|686.61|684.61|686.61|684.61|686.61|684.61|0
1642155100000|2022-01-14 10:11:40|686.38|684.38|686.61|684.61|686.61|684.61|686.38|684.38|0
1642155110000|2022-01-14 10:11:50|686.84|684.84|686.84|684.84|686.84|684.84|686.61|684.61|0
1642155120000|2022-01-14 10:12:00|687.06|685.06|687.06|685.06|687.06|685.06|687.06|685.06|0
1642155130000|2022-01-14 10:12:10|686.38|684.38|686.72|684.72|686.72|684.72|686.38|684.38|0
1642155140000|2022-01-14 10:12:20|686.84|684.84|686.84|684.84|686.95|684.95|686.84|684.84|0
1642155150000|2022-01-14 10:12:30|687.52|685.52|687.17|685.17|687.52|685.52|687.17|685.17|0
1642155160000|2022-01-14 10:12:40|687.06|685.06|687.06|685.06|687.06|685.06|687.06|685.06|0
1642155170000|2022-01-14 10:12:50|686.03|684.03|685.7|683.7|686.03|684.03|685.7|683.7|0
1642155180000|2022-01-14 10:13:00|686.15|684.15|685.93|683.93|686.15|684.15|685.93|683.93|0
1642155190000|2022-01-14 10:13:10|686.15|684.15|685.93|683.93|686.15|684.15|685.93|683.93|0
1642155200000|2022-01-14 10:13:20|685.7|683.7|685.12|683.12|685.7|683.7|685.12|683.12|0
1642155210000|2022-01-14 10:13:30|685.24|683.24|685.02|683.02|685.24|683.24|684.9|682.9|0
1642155220000|2022-01-14 10:13:40|685.24|683.24|685.24|683.24|685.24|683.24|685.24|683.24|0
1642155230000|2022-01-14 10:13:50|685.02|683.02|685.02|683.02|685.02|683.02|685.02|683.02|0
1642155240000|2022-01-14 10:14:00|685.24|683.24|685.01|683.01|685.24|683.24|685.01|683.01|0
1642155250000|2022-01-14 10:14:10|685.12|683.12|685.01|683.01|685.12|683.12|685.01|683.01|0
1642155260000|2022-01-14 10:14:20|684.9|682.9|685.01|683.01|685.24|683.24|684.9|682.9|0
1642155270000|2022-01-14 10:14:30|685.35|683.35|685.35|683.35|685.7|683.7|685.35|683.35|0
1642155280000|2022-01-14 10:14:40|685.24|683.24|685.12|683.12|685.24|683.24|685.12|683.12|0
1642155290000|2022-01-14 10:14:50|685.24|683.24|685.01|683.01|685.47|683.47|685.01|683.01|0
1642155300000|2022-01-14 10:15:00|685.24|683.24|684.33|682.33|685.24|683.24|684.33|682.33|0
1642155310000|2022-01-14 10:15:10|684.1|682.1|684.21|682.21|684.21|682.21|684.1|682.1|0
1642155320000|2022-01-14 10:15:20|684.1|682.1|684.21|682.21|684.33|682.33|683.99|681.99|0
1642155330000|2022-01-14 10:15:30|684.1|682.1|684.33|682.33|684.33|682.33|684.1|682.1|0
1642155340000|2022-01-14 10:15:40|684.44|682.44|685.01|683.01|685.01|683.01|684.44|682.44|0
1642155350000|2022-01-14 10:15:50|684.79|682.79|685.01|683.01|685.01|683.01|684.79|682.79|0
1642155360000|2022-01-14 10:16:00|684.9|682.9|685.58|683.58|685.58|683.58|684.9|682.9|0
1642155370000|2022-01-14 10:16:10|685.47|683.47|685.35|683.35|685.47|683.47|685.35|683.35|0
1642155380000|2022-01-14 10:16:20|685.24|683.24|685.47|683.47|685.47|683.47|685.24|683.24|0
1642155390000|2022-01-14 10:16:30|685.24|683.24|684.79|682.79|685.24|683.24|684.79|682.79|0
1642155400000|2022-01-14 10:16:40|684.9|682.9|684.9|682.9|685.01|683.01|684.9|682.9|0
1642155410000|2022-01-14 10:16:50|684.33|682.33|684.1|682.1|684.33|682.33|684.1|682.1|0
1642155420000|2022-01-14 10:17:00|683.99|681.99|683.88|681.88|684.1|682.1|683.88|681.88|0
1642155430000|2022-01-14 10:17:10|683.99|681.99|684.1|682.1|684.1|682.1|683.99|681.99|0
1642155440000|2022-01-14 10:17:20|683.88|681.88|683.88|681.88|683.88|681.88|683.88|681.88|0
1642155450000|2022-01-14 10:17:30|683.99|681.99|683.99|681.99|684.1|682.1|683.99|681.99|0
1642155460000|2022-01-14 10:17:40|684.1|682.1|683.65|681.65|684.1|682.1|683.65|681.65|0
1642155470000|2022-01-14 10:17:50|683.88|681.88|683.88|681.88|683.88|681.88|683.65|681.65|0
1642155480000|2022-01-14 10:18:00|683.99|681.99|683.88|681.88|684.56|682.56|683.88|681.88|0
1642155490000|2022-01-14 10:18:10|684.1|682.1|683.65|681.65|684.1|682.1|683.65|681.65|0
1642155500000|2022-01-14 10:18:20|683.19|681.19|683.88|681.88|683.88|681.88|683.19|681.19|0
1642155510000|2022-01-14 10:18:30|683.98|681.98|683.65|681.65|683.98|681.98|683.65|681.65|0
1642155520000|2022-01-14 10:18:40|683.88|681.88|683.65|681.65|683.88|681.88|683.65|681.65|0
1642155530000|2022-01-14 10:18:50|684.1|682.1|684.33|682.33|684.33|682.33|684.1|682.1|0
1642155540000|2022-01-14 10:19:00|684.1|682.1|684.1|682.1|684.1|682.1|684.1|682.1|0
1642155550000|2022-01-14 10:19:10|683.98|681.98|683.53|681.53|683.98|681.98|683.53|681.53|0
1642155560000|2022-01-14 10:19:20|683.42|681.42|683.53|681.53|683.65|681.65|683.42|681.42|0
1642155570000|2022-01-14 10:19:30|683.42|681.42|683.65|681.65|683.65|681.65|683.42|681.42|0
1642155580000|2022-01-14 10:19:40|683.76|681.76|683.65|681.65|683.76|681.76|683.65|681.65|0
1642155590000|2022-01-14 10:19:50|683.42|681.42|683.65|681.65|683.65|681.65|683.42|681.42|0
1642155600000|2022-01-14 10:20:00|683.87|681.87|683.87|681.87|683.87|681.87|683.65|681.65|0
1642155610000|2022-01-14 10:20:10|683.76|681.76|683.76|681.76|683.76|681.76|683.76|681.76|0
1642155620000|2022-01-14 10:20:20|683.87|681.87|683.87|681.87|683.87|681.87|683.87|681.87|0
1642155630000|2022-01-14 10:20:30|684.1|682.1|683.65|681.65|684.1|682.1|683.65|681.65|0
1642155640000|2022-01-14 10:20:40|683.42|681.42|683.65|681.65|683.65|681.65|683.42|681.42|0
1642155650000|2022-01-14 10:20:50|683.87|681.87|683.65|681.65|683.87|681.87|683.65|681.65|0
1642155660000|2022-01-14 10:21:00|683.87|681.87|683.53|681.53|683.87|681.87|683.53|681.53|0
1642155670000|2022-01-14 10:21:10|683.65|681.65|683.65|681.65|683.87|681.87|683.65|681.65|0
1642155680000|2022-01-14 10:21:20|683.76|681.76|683.87|681.87|683.87|681.87|683.76|681.76|0
1642155690000|2022-01-14 10:21:30|684.1|682.1|684.1|682.1|684.1|682.1|684.1|682.1|0
1642155710000|2022-01-14 10:21:50|683.87|681.87|684.1|682.1|684.1|682.1|683.87|681.87|0
1642155730000|2022-01-14 10:22:10|683.87|681.87|684.78|682.78|684.78|682.78|683.87|681.87|0
1642155740000|2022-01-14 10:22:20|685.01|683.01|685.01|683.01|685.01|683.01|685.01|683.01|0
1642155750000|2022-01-14 10:22:30|684.78|682.78|684.78|682.78|684.89|682.89|684.78|682.78|0
1642155760000|2022-01-14 10:22:40|685.01|683.01|685.01|683.01|685.24|683.24|685.01|683.01|0
1642155770000|2022-01-14 10:22:50|685.24|683.24|685.24|683.24|685.24|683.24|685.24|683.24|0
1642155780000|2022-01-14 10:23:00|685.47|683.47|685.01|683.01|685.47|683.47|685.01|683.01|0
1642155790000|2022-01-14 10:23:10|684.78|682.78|684.78|682.78|684.78|682.78|684.78|682.78|0
1642155800000|2022-01-14 10:23:20|684.56|682.56|683.98|681.98|684.56|682.56|683.87|681.87|0
1642155810000|2022-01-14 10:23:30|683.87|681.87|683.87|681.87|683.98|681.98|683.87|681.87|0
1642155820000|2022-01-14 10:23:40|684.1|682.1|684.1|682.1|684.1|682.1|684.1|682.1|0
1642155830000|2022-01-14 10:23:50|684.33|682.33|684.33|682.33|684.33|682.33|684.1|682.1|0
1642155840000|2022-01-14 10:24:00|684.78|682.78|685.12|683.12|685.12|683.12|684.78|682.78|0
1642155850000|2022-01-14 10:24:10|685.24|683.24|685.69|683.69|685.69|683.69|685.24|683.24|0
1642155860000|2022-01-14 10:24:20|685.24|683.24|685.24|683.24|685.46|683.46|685.24|683.24|0
1642155870000|2022-01-14 10:24:30|684.89|682.89|684.55|682.55|684.89|682.89|684.55|682.55|0
1642155880000|2022-01-14 10:24:40|684.33|682.33|684.21|682.21|684.33|682.33|684.21|682.21|0
1642155890000|2022-01-14 10:24:50|684.1|682.1|684.1|682.1|684.21|682.21|684.1|682.1|0
1642155900000|2022-01-14 10:25:00|684.33|682.33|684.33|682.33|684.33|682.33|683.87|681.87|0
1642155910000|2022-01-14 10:25:10|684.1|682.1|683.64|681.64|684.1|682.1|683.64|681.64|0
1642155920000|2022-01-14 10:25:20|683.42|681.42|683.42|681.42|683.42|681.42|683.42|681.42|0
1642155930000|2022-01-14 10:25:30|683.53|681.53|683.53|681.53|683.53|681.53|683.53|681.53|0
1642155940000|2022-01-14 10:25:40|683.42|681.42|683.42|681.42|683.42|681.42|683.19|681.19|0
1642155950000|2022-01-14 10:25:50|683.19|681.19|683.42|681.42|683.42|681.42|683.19|681.19|0
1642155960000|2022-01-14 10:26:00|683.87|681.87|683.87|681.87|683.87|681.87|683.87|681.87|0
1642155980000|2022-01-14 10:26:20|683.64|681.64|683.64|681.64|683.64|681.64|683.53|681.53|0
1642155990000|2022-01-14 10:26:30|683.53|681.53|682.96|680.96|683.64|681.64|682.96|680.96|0
1642156000000|2022-01-14 10:26:40|682.73|680.73|682.51|680.51|682.73|680.73|682.51|680.51|0
1642156010000|2022-01-14 10:26:50|682.28|680.28|682.28|680.28|682.28|680.28|682.28|680.28|0
1642156020000|2022-01-14 10:27:00|682.05|680.05|681.83|679.83|682.05|680.05|681.83|679.83|0
1642156030000|2022-01-14 10:27:10|681.71|679.71|681.6|679.6|681.71|679.71|681.37|679.37|0
1642156040000|2022-01-14 10:27:20|681.83|679.83|682.05|680.05|682.05|680.05|681.83|679.83|0
1642156050000|2022-01-14 10:27:30|682.73|680.73|682.84|680.84|682.84|680.84|682.62|680.62|0
1642156060000|2022-01-14 10:27:40|682.96|680.96|682.96|680.96|683.19|681.19|682.96|680.96|0
1642156070000|2022-01-14 10:27:50|682.73|680.73|682.51|680.51|682.96|680.96|682.51|680.51|0
1642156080000|2022-01-14 10:28:00|682.73|680.73|682.96|680.96|683.19|681.19|682.73|680.73|0
1642156090000|2022-01-14 10:28:10|682.84|680.84|682.51|680.51|682.84|680.84|682.51|680.51|0
1642156100000|2022-01-14 10:28:20|682.39|680.39|682.51|680.51|682.51|680.51|682.28|680.28|0
1642156110000|2022-01-14 10:28:30|682.28|680.28|682.73|680.73|682.73|680.73|682.28|680.28|0
1642156120000|2022-01-14 10:28:40|682.51|680.51|681.93|679.93|682.51|680.51|681.93|679.93|0
1642156130000|2022-01-14 10:28:50|682.05|680.05|681.93|679.93|682.05|680.05|681.82|679.82|0
1642156140000|2022-01-14 10:29:00|682.05|680.05|682.05|680.05|682.28|680.28|682.05|680.05|0
1642156150000|2022-01-14 10:29:10|681.6|679.6|681.37|679.37|681.6|679.6|681.37|679.37|0
1642156160000|2022-01-14 10:29:20|681.25|679.25|681.14|679.14|681.25|679.25|681.14|679.14|0
1642156170000|2022-01-14 10:29:30|681.37|679.37|681.82|679.82|681.82|679.82|681.37|679.37|0
1642156180000|2022-01-14 10:29:40|681.37|679.37|681.6|679.6|681.6|679.6|681.37|679.37|0
1642156190000|2022-01-14 10:29:50|681.48|679.48|681.48|679.48|681.6|679.6|681.37|679.37|0
1642156200000|2022-01-14 10:30:00|681.37|679.37|680.57|678.57|681.37|679.37|680.57|678.57|0
1642156210000|2022-01-14 10:30:10|680.46|678.46|680.69|678.69|680.69|678.69|680.23|678.23|0
1642156220000|2022-01-14 10:30:20|680.8|678.8|680.92|678.92|680.92|678.92|680.69|678.69|0
1642156230000|2022-01-14 10:30:30|680.46|678.46|680.23|678.23|680.46|678.46|680.23|678.23|0
1642156240000|2022-01-14 10:30:40|679.78|677.78|679.1|677.1|679.78|677.78|679.1|677.1|0
1642156250000|2022-01-14 10:30:50|678.87|676.87|679.1|677.1|679.33|677.33|678.87|676.87|0
1642156260000|2022-01-14 10:31:00|678.98|676.98|679.1|677.1|679.1|677.1|678.98|676.98|0
1642156270000|2022-01-14 10:31:10|679.78|677.78|679.53|677.53|679.78|677.78|679.33|677.33|0
1642156280000|2022-01-14 10:31:20|679.42|677.42|679.65|677.65|679.75|677.75|679.42|677.42|0
1642156290000|2022-01-14 10:31:30|680.1|678.1|680.1|678.1|680.1|678.1|680.1|678.1|0
1642156300000|2022-01-14 10:31:40|679.98|677.98|680.94|678.94|680.94|678.94|679.98|677.98|0
1642156310000|2022-01-14 10:31:50|680.98|678.98|681.21|679.21|681.33|679.33|680.98|678.98|0
1642156320000|2022-01-14 10:32:00|681.33|679.33|682.23|680.23|682.23|680.23|681.33|679.33|0
1642156330000|2022-01-14 10:32:10|682.01|680.01|682.23|680.23|682.23|680.23|682.01|680.01|0
1642156340000|2022-01-14 10:32:20|682.46|680.46|682.23|680.23|682.46|680.46|682.01|680.01|0
1642156350000|2022-01-14 10:32:30|681.78|679.78|681.33|679.33|681.78|679.78|681.33|679.33|0
1642156360000|2022-01-14 10:32:40|681.1|679.1|680.87|678.87|681.1|679.1|680.87|678.87|0
1642156370000|2022-01-14 10:32:50|680.65|678.65|680.87|678.87|681.1|679.1|680.65|678.65|0
1642156380000|2022-01-14 10:33:00|680.98|678.98|681.33|679.33|681.33|679.33|680.98|678.98|0
1642156390000|2022-01-14 10:33:10|681.66|679.66|681.55|679.55|681.66|679.66|681.55|679.55|0
1642156400000|2022-01-14 10:33:20|681.33|679.33|681.55|679.55|681.55|679.55|681.33|679.33|0
1642156410000|2022-01-14 10:33:30|681.44|679.44|681.78|679.78|681.78|679.78|681.33|679.33|0
1642156420000|2022-01-14 10:33:40|681.66|679.66|681.55|679.55|681.78|679.78|681.55|679.55|0
1642156430000|2022-01-14 10:33:50|681.33|679.33|681.55|679.55|681.55|679.55|681.33|679.33|0
1642156440000|2022-01-14 10:34:00|681.44|679.44|681.33|679.33|681.44|679.44|681.33|679.33|0
1642156450000|2022-01-14 10:34:10|681.78|679.78|682.01|680.01|682.12|680.12|681.78|679.78|0
1642156460000|2022-01-14 10:34:20|682.23|680.23|682.01|680.01|682.23|680.23|682.01|680.01|0
1642156470000|2022-01-14 10:34:30|682.23|680.23|682.46|680.46|682.46|680.46|682.23|680.23|0
1642156480000|2022-01-14 10:34:40|682.01|680.01|682.01|680.01|682.01|680.01|681.78|679.78|0
1642156490000|2022-01-14 10:34:50|681.89|679.89|681.78|679.78|682.01|680.01|681.78|679.78|0
1642156500000|2022-01-14 10:35:00|681.89|679.89|681.66|679.66|681.89|679.89|681.55|679.55|0
1642156510000|2022-01-14 10:35:10|681.78|679.78|682.46|680.46|682.46|680.46|681.78|679.78|0
1642156520000|2022-01-14 10:35:20|682.23|680.23|682.11|680.11|682.23|680.23|682.01|680.01|0
1642156530000|2022-01-14 10:35:30|682.01|680.01|681.55|679.55|682.01|680.01|681.55|679.55|0
1642156540000|2022-01-14 10:35:40|681.1|679.1|681.1|679.1|681.1|679.1|681.1|679.1|0
1642156550000|2022-01-14 10:35:50|680.87|678.87|681.1|679.1|681.1|679.1|680.87|678.87|0
1642156560000|2022-01-14 10:36:00|681.33|679.33|680.98|678.98|681.33|679.33|680.98|678.98|0
1642156570000|2022-01-14 10:36:10|681.1|679.1|681.1|679.1|681.55|679.55|681.1|679.1|0
1642156580000|2022-01-14 10:36:20|680.87|678.87|681.33|679.33|681.33|679.33|680.87|678.87|0
1642156590000|2022-01-14 10:36:30|681.55|679.55|681.55|679.55|681.55|679.55|681.33|679.33|0
1642156600000|2022-01-14 10:36:40|681.78|679.78|681.89|679.89|682.01|680.01|681.78|679.78|0
1642156610000|2022-01-14 10:36:50|681.66|679.66|682.46|680.46|682.46|680.46|681.66|679.66|0
1642156620000|2022-01-14 10:37:00|682.69|680.69|682.69|680.69|682.69|680.69|682.46|680.46|0
1642156630000|2022-01-14 10:37:10|682.91|680.91|682.69|680.69|682.91|680.91|682.69|680.69|0
1642156640000|2022-01-14 10:37:20|682.46|680.46|681.78|679.78|682.69|680.69|681.78|679.78|0
1642156650000|2022-01-14 10:37:30|682.01|680.01|682.01|680.01|682.11|680.11|682.01|680.01|0
1642156660000|2022-01-14 10:37:40|681.78|679.78|682.23|680.23|682.46|680.46|681.78|679.78|0
1642156670000|2022-01-14 10:37:50|682.46|680.46|682.79|680.79|682.79|680.79|682.46|680.46|0
1642156680000|2022-01-14 10:38:00|682.91|680.91|682.69|680.69|682.91|680.91|682.69|680.69|0
1642156690000|2022-01-14 10:38:10|682.46|680.46|682.69|680.69|682.69|680.69|682.46|680.46|0
1642156700000|2022-01-14 10:38:20|682.57|680.57|682.46|680.46|682.69|680.69|682.46|680.46|0
1642156710000|2022-01-14 10:38:30|682.69|680.69|682.46|680.46|682.69|680.69|682.46|680.46|0
1642156720000|2022-01-14 10:38:40|682.69|680.69|682.79|680.79|682.91|680.91|682.69|680.69|0
1642156730000|2022-01-14 10:38:50|682.91|680.91|682.68|680.68|682.91|680.91|682.68|680.68|0
1642156740000|2022-01-14 10:39:00|682.79|680.79|682.68|680.68|682.79|680.79|682.68|680.68|0
1642156750000|2022-01-14 10:39:10|682.79|680.79|682.23|680.23|682.91|680.91|682.23|680.23|0
1642156760000|2022-01-14 10:39:20|682|680|682.46|680.46|682.68|680.68|682|680|0
1642156770000|2022-01-14 10:39:30|682.68|680.68|683.37|681.37|683.37|681.37|682.68|680.68|0
1642156780000|2022-01-14 10:39:40|683.59|681.59|683.82|681.82|683.82|681.82|683.37|681.37|0
1642156790000|2022-01-14 10:39:50|683.59|681.59|683.7|681.7|683.82|681.82|683.59|681.59|0
1642156800000|2022-01-14 10:40:00|683.59|681.59|684.5|682.5|684.5|682.5|683.59|681.59|0
1642156810000|2022-01-14 10:40:10|684.27|682.27|684.05|682.05|684.27|682.27|684.05|682.05|0
1642156820000|2022-01-14 10:40:20|683.25|681.25|683.36|681.36|683.36|681.36|683.25|681.25|0
1642156830000|2022-01-14 10:40:30|683.59|681.59|683.59|681.59|683.59|681.59|683.59|681.59|0
1642156840000|2022-01-14 10:40:40|683.82|681.82|683.82|681.82|683.82|681.82|683.82|681.82|0
1642156850000|2022-01-14 10:40:50|683.36|681.36|683.36|681.36|683.59|681.59|683.36|681.36|0
1642156860000|2022-01-14 10:41:00|683.59|681.59|683.36|681.36|683.59|681.59|683.14|681.14|0
1642156870000|2022-01-14 10:41:10|683.59|681.59|683.82|681.82|684.05|682.05|683.59|681.59|0
1642156880000|2022-01-14 10:41:20|684.5|682.5|684.05|682.05|684.5|682.5|684.05|682.05|0
1642156890000|2022-01-14 10:41:30|684.38|682.38|684.5|682.5|684.5|682.5|684.38|682.38|0
1642156900000|2022-01-14 10:41:40|684.27|682.27|684.27|682.27|684.38|682.38|684.27|682.27|0
1642156910000|2022-01-14 10:41:50|684.05|682.05|684.05|682.05|684.27|682.27|684.05|682.05|0
1642156920000|2022-01-14 10:42:00|684.15|682.15|683.82|681.82|684.15|682.15|683.82|681.82|0
1642156930000|2022-01-14 10:42:10|684.05|682.05|684.5|682.5|684.5|682.5|684.05|682.05|0
1642156940000|2022-01-14 10:42:20|684.27|682.27|684.5|682.5|684.5|682.5|684.27|682.27|0
1642156960000|2022-01-14 10:42:40|684.38|682.38|684.27|682.27|684.5|682.5|684.27|682.27|0
1642156970000|2022-01-14 10:42:50|683.59|681.59|683.36|681.36|683.59|681.59|683.36|681.36|0
1642156980000|2022-01-14 10:43:00|683.59|681.59|683.59|681.59|683.59|681.59|683.59|681.59|0
1642156990000|2022-01-14 10:43:10|683.36|681.36|683.36|681.36|683.36|681.36|683.14|681.14|0
1642157000000|2022-01-14 10:43:20|683.25|681.25|683.59|681.59|683.59|681.59|683.14|681.14|0
1642157010000|2022-01-14 10:43:30|683.7|681.7|683.36|681.36|683.7|681.7|683.36|681.36|0
1642157020000|2022-01-14 10:43:40|683.25|681.25|683.47|681.47|683.47|681.47|683.25|681.25|0
1642157030000|2022-01-14 10:43:50|683.59|681.59|682.91|680.91|683.59|681.59|682.91|680.91|0
1642157040000|2022-01-14 10:44:00|683.25|681.25|683.7|681.7|683.7|681.7|683.14|681.14|0
1642157050000|2022-01-14 10:44:10|683.82|681.82|683.93|681.93|683.93|681.93|683.82|681.82|0
1642157060000|2022-01-14 10:44:20|684.27|682.27|684.04|682.04|684.27|682.27|684.04|682.04|0
1642157070000|2022-01-14 10:44:30|684.27|682.27|683.59|681.59|684.27|682.27|683.59|681.59|0
1642157080000|2022-01-14 10:44:40|683.82|681.82|684.38|682.38|684.5|682.5|683.82|681.82|0
1642157090000|2022-01-14 10:44:50|684.5|682.5|684.27|682.27|684.5|682.5|684.27|682.27|0
1642157100000|2022-01-14 10:45:00|683.82|681.82|684.04|682.04|684.27|682.27|683.82|681.82|0
1642157110000|2022-01-14 10:45:10|683.93|681.93|684.04|682.04|684.04|682.04|683.93|681.93|0
1642157120000|2022-01-14 10:45:20|683.93|681.93|684.04|682.04|684.04|682.04|683.93|681.93|0
1642157130000|2022-01-14 10:45:30|683.82|681.82|683.59|681.59|683.82|681.82|683.59|681.59|0
1642157140000|2022-01-14 10:45:40|683.36|681.36|683.59|681.59|683.59|681.59|683.36|681.36|0
1642157150000|2022-01-14 10:45:50|683.47|681.47|683.82|681.82|683.82|681.82|683.47|681.47|0
1642157160000|2022-01-14 10:46:00|683.92|681.92|683.82|681.82|683.92|681.92|683.82|681.82|0
1642157170000|2022-01-14 10:46:10|684.04|682.04|684.04|682.04|684.04|682.04|684.04|682.04|0
1642157180000|2022-01-14 10:46:20|684.27|682.27|684.5|682.5|684.5|682.5|684.27|682.27|0
1642157190000|2022-01-14 10:46:30|684.72|682.72|684.61|682.61|684.72|682.72|684.61|682.61|0
1642157200000|2022-01-14 10:46:40|684.5|682.5|684.61|682.61|684.61|682.61|684.5|682.5|0
1642157210000|2022-01-14 10:46:50|684.5|682.5|684.27|682.27|684.5|682.5|684.27|682.27|0
1642157220000|2022-01-14 10:47:00|684.04|682.04|683.82|681.82|684.04|682.04|683.59|681.59|0
1642157230000|2022-01-14 10:47:10|683.59|681.59|683.59|681.59|683.59|681.59|683.59|681.59|0
1642157240000|2022-01-14 10:47:20|683.7|681.7|683.82|681.82|683.82|681.82|683.59|681.59|0
1642157250000|2022-01-14 10:47:30|683.59|681.59|683.7|681.7|683.7|681.7|683.59|681.59|0
1642157260000|2022-01-14 10:47:40|684.04|682.04|683.82|681.82|684.04|682.04|683.7|681.7|0
1642157270000|2022-01-14 10:47:50|684.04|682.04|684.15|682.15|684.15|682.15|684.04|682.04|0
1642157280000|2022-01-14 10:48:00|684.27|682.27|685.4|683.4|685.4|683.4|684.27|682.27|0
1642157290000|2022-01-14 10:48:10|685.63|683.63|685.86|683.86|685.86|683.86|685.63|683.63|0
1642157300000|2022-01-14 10:48:20|685.63|683.63|685.86|683.86|685.86|683.86|685.63|683.63|0
1642157310000|2022-01-14 10:48:30|685.63|683.63|685.86|683.86|685.86|683.86|685.63|683.63|0
1642157320000|2022-01-14 10:48:40|686.31|684.31|686.31|684.31|686.31|684.31|686.31|684.31|0
1642157340000|2022-01-14 10:49:00|685.86|683.86|686.09|684.09|686.31|684.31|685.86|683.86|0
1642157350000|2022-01-14 10:49:10|685.97|683.97|685.97|683.97|685.97|683.97|685.97|683.97|0
1642157360000|2022-01-14 10:49:20|686.31|684.31|685.86|683.86|686.31|684.31|685.86|683.86|0
1642157370000|2022-01-14 10:49:30|686.09|684.09|686.31|684.31|686.54|684.54|686.09|684.09|0
1642157380000|2022-01-14 10:49:40|686.09|684.09|685.63|683.63|686.09|684.09|685.4|683.4|0
1642157390000|2022-01-14 10:49:50|685.86|683.86|685.86|683.86|685.86|683.86|685.63|683.63|0
1642157400000|2022-01-14 10:50:00|686.19|684.19|686.31|684.31|686.31|684.31|686.19|684.19|0
1642157410000|2022-01-14 10:50:10|686.08|684.08|686.31|684.31|686.31|684.31|686.08|684.08|0
1642157420000|2022-01-14 10:50:20|686.19|684.19|686.08|684.08|686.19|684.19|686.08|684.08|0
1642157430000|2022-01-14 10:50:30|685.86|683.86|685.63|683.63|685.86|683.86|685.63|683.63|0
1642157440000|2022-01-14 10:50:40|685.86|683.86|685.86|683.86|685.86|683.86|685.74|683.74|0
1642157450000|2022-01-14 10:50:50|685.74|683.74|685.63|683.63|685.74|683.74|685.4|683.4|0
1642157460000|2022-01-14 10:51:00|685.86|683.86|685.86|683.86|685.86|683.86|685.86|683.86|0
1642157470000|2022-01-14 10:51:10|685.97|683.97|685.86|683.86|685.97|683.97|685.86|683.86|0
1642157480000|2022-01-14 10:51:20|685.19|683.19|684.96|682.96|685.29|683.29|684.84|682.84|0
1642157500000|2022-01-14 10:51:40|684.84|682.84|684.96|682.96|684.96|682.96|684.84|682.84|0
1642157510000|2022-01-14 10:51:50|685.07|683.07|684.73|682.73|685.07|683.07|684.73|682.73|0
1642157520000|2022-01-14 10:52:00|684.96|682.96|684.96|682.96|685.07|683.07|684.96|682.96|0
1642157530000|2022-01-14 10:52:10|685.07|683.07|684.84|682.84|685.07|683.07|684.84|682.84|0
1642157540000|2022-01-14 10:52:20|684.73|682.73|684.96|682.96|684.96|682.96|684.73|682.73|0
1642157550000|2022-01-14 10:52:30|685.07|683.07|684.96|682.96|685.07|683.07|684.96|682.96|0
1642157560000|2022-01-14 10:52:40|684.84|682.84|684.61|682.61|684.84|682.84|684.61|682.61|0
1642157570000|2022-01-14 10:52:50|684.38|682.38|684.05|682.05|684.38|682.38|683.82|681.82|0
1642157580000|2022-01-14 10:53:00|684.28|682.28|684.05|682.05|684.28|682.28|684.05|682.05|0
1642157600000|2022-01-14 10:53:20|683.82|681.82|683.82|681.82|683.82|681.82|683.59|681.59|0
1642157610000|2022-01-14 10:53:30|684.05|682.05|684.28|682.28|684.28|682.28|684.05|682.05|0
1642157620000|2022-01-14 10:53:40|684.16|682.16|684.5|682.5|684.5|682.5|684.05|682.05|0
1642157630000|2022-01-14 10:53:50|684.05|682.05|684.05|682.05|684.05|682.05|684.05|682.05|0
1642157640000|2022-01-14 10:54:00|683.59|681.59|683.59|681.59|683.59|681.59|683.59|681.59|0
1642157650000|2022-01-14 10:54:10|683.37|681.37|683.59|681.59|683.59|681.59|683.37|681.37|0
1642157660000|2022-01-14 10:54:20|683.82|681.82|683.59|681.59|683.82|681.82|683.59|681.59|0
1642157670000|2022-01-14 10:54:30|683.37|681.37|683.7|681.7|683.7|681.7|683.37|681.37|0
1642157680000|2022-01-14 10:54:40|683.82|681.82|684.27|682.27|684.27|682.27|683.82|681.82|0
1642157690000|2022-01-14 10:54:50|684.73|682.73|684.27|682.27|684.73|682.73|684.27|682.27|0
1642157700000|2022-01-14 10:55:00|684.5|682.5|684.5|682.5|684.5|682.5|684.5|682.5|0
1642157710000|2022-01-14 10:55:10|684.61|682.61|684.73|682.73|684.73|682.73|684.61|682.61|0
1642157720000|2022-01-14 10:55:20|684.84|682.84|684.73|682.73|684.84|682.84|684.73|682.73|0
1642157730000|2022-01-14 10:55:30|684.84|682.84|684.84|682.84|684.84|682.84|684.73|682.73|0
1642157740000|2022-01-14 10:55:40|684.73|682.73|684.96|682.96|684.96|682.96|684.73|682.73|0
1642157750000|2022-01-14 10:55:50|684.73|682.73|684.5|682.5|684.73|682.73|684.5|682.5|0
1642157760000|2022-01-14 10:56:00|684.61|682.61|684.73|682.73|684.73|682.73|684.61|682.61|0
1642157770000|2022-01-14 10:56:10|684.5|682.5|684.73|682.73|684.73|682.73|684.5|682.5|0
1642157790000|2022-01-14 10:56:30|685.18|683.18|685.18|683.18|685.18|683.18|685.18|683.18|0
1642157800000|2022-01-14 10:56:40|685.06|683.06|685.41|683.41|685.41|683.41|684.96|682.96|0
1642157810000|2022-01-14 10:56:50|685.18|683.18|685.29|683.29|685.29|683.29|685.18|683.18|0
1642157820000|2022-01-14 10:57:00|685.18|683.18|685.18|683.18|685.18|683.18|685.06|683.06|0
1642157830000|2022-01-14 10:57:10|685.41|683.41|684.73|682.73|685.41|683.41|684.73|682.73|0
1642157840000|2022-01-14 10:57:20|684.96|682.96|684.96|682.96|684.96|682.96|684.96|682.96|0
1642157850000|2022-01-14 10:57:30|684.73|682.73|684.96|682.96|684.96|682.96|684.73|682.73|0
1642157860000|2022-01-14 10:57:40|684.73|682.73|684.96|682.96|684.96|682.96|684.73|682.73|0
1642157870000|2022-01-14 10:57:50|684.84|682.84|684.96|682.96|684.96|682.96|684.84|682.84|0
1642157880000|2022-01-14 10:58:00|685.41|683.41|685.64|683.64|685.64|683.64|685.41|683.41|0
1642157890000|2022-01-14 10:58:10|685.41|683.41|685.41|683.41|685.64|683.64|685.41|683.41|0
1642157900000|2022-01-14 10:58:20|685.52|683.52|685.64|683.64|685.64|683.64|685.41|683.41|0
1642157910000|2022-01-14 10:58:30|685.52|683.52|685.52|683.52|685.52|683.52|685.52|683.52|0
1642157920000|2022-01-14 10:58:40|685.41|683.41|685.41|683.41|685.41|683.41|685.41|683.41|0
1642157930000|2022-01-14 10:58:50|685.18|683.18|685.06|683.06|685.18|683.18|684.95|682.95|0
1642157940000|2022-01-14 10:59:00|684.73|682.73|684.84|682.84|684.95|682.95|684.73|682.73|0
1642157950000|2022-01-14 10:59:10|684.73|682.73|685.18|683.18|685.18|683.18|684.73|682.73|0
1642157960000|2022-01-14 10:59:20|685.41|683.41|685.18|683.18|685.41|683.41|685.18|683.18|0
1642157970000|2022-01-14 10:59:30|685.29|683.29|684.95|682.95|685.29|683.29|684.95|682.95|0
1642157980000|2022-01-14 10:59:40|685.18|683.18|684.73|682.73|685.18|683.18|684.73|682.73|0
1642157990000|2022-01-14 10:59:50|684.5|682.5|684.5|682.5|684.61|682.61|684.5|682.5|0
1642158000000|2022-01-14 11:00:00|684.73|682.73|684.5|682.5|684.73|682.73|684.5|682.5|0
1642158010000|2022-01-14 11:00:10|684.73|682.73|684.95|682.95|684.95|682.95|684.73|682.73|0
1642158020000|2022-01-14 11:00:20|685.18|683.18|685.52|683.52|685.52|683.52|685.18|683.18|0
1642158030000|2022-01-14 11:00:30|685.41|683.41|685.41|683.41|685.41|683.41|685.41|683.41|0
1642158040000|2022-01-14 11:00:40|685.18|683.18|684.95|682.95|685.18|683.18|684.95|682.95|0
1642158050000|2022-01-14 11:00:50|685.06|683.06|685.06|683.06|685.06|683.06|685.06|683.06|0
1642158060000|2022-01-14 11:01:00|684.95|682.95|684.73|682.73|684.95|682.95|684.73|682.73|0
1642158070000|2022-01-14 11:01:10|684.95|682.95|685.18|683.18|685.18|683.18|684.95|682.95|0
1642158080000|2022-01-14 11:01:20|685.29|683.29|685.18|683.18|685.29|683.29|684.95|682.95|0
1642158090000|2022-01-14 11:01:30|684.95|682.95|685.18|683.18|685.29|683.29|684.95|682.95|0
1642158100000|2022-01-14 11:01:40|685.29|683.29|684.95|682.95|685.29|683.29|684.95|682.95|0
1642158110000|2022-01-14 11:01:50|685.18|683.18|685.18|683.18|685.18|683.18|685.18|683.18|0
1642158120000|2022-01-14 11:02:00|684.95|682.95|684.95|682.95|684.95|682.95|684.95|682.95|0
1642158130000|2022-01-14 11:02:10|684.73|682.73|684.73|682.73|684.73|682.73|684.61|682.61|0
1642158140000|2022-01-14 11:02:20|684.83|682.83|684.83|682.83|684.83|682.83|684.73|682.73|0
1642158150000|2022-01-14 11:02:30|684.95|682.95|685.18|683.18|685.18|683.18|684.95|682.95|0
1642158160000|2022-01-14 11:02:40|684.95|682.95|684.95|682.95|684.95|682.95|684.95|682.95|0
1642158170000|2022-01-14 11:02:50|685.06|683.06|685.41|683.41|685.41|683.41|685.06|683.06|0
1642158180000|2022-01-14 11:03:00|685.18|683.18|685.18|683.18|685.18|683.18|685.18|683.18|0
1642158190000|2022-01-14 11:03:10|685.29|683.29|685.18|683.18|685.41|683.41|685.18|683.18|0
1642158200000|2022-01-14 11:03:20|685.41|683.41|685.41|683.41|685.41|683.41|685.41|683.41|0
1642158210000|2022-01-14 11:03:30|685.18|683.18|684.95|682.95|685.18|683.18|684.95|682.95|0
1642158220000|2022-01-14 11:03:40|685.41|683.41|685.18|683.18|685.41|683.41|685.18|683.18|0
1642158230000|2022-01-14 11:03:50|685.41|683.41|685.41|683.41|685.41|683.41|685.41|683.41|0
1642158240000|2022-01-14 11:04:00|685.63|683.63|686.32|684.32|686.32|684.32|685.63|683.63|0
1642158250000|2022-01-14 11:04:10|686.54|684.54|686.32|684.32|686.54|684.54|686.32|684.32|0
1642158260000|2022-01-14 11:04:20|686.54|684.54|687|685|687.23|685.23|686.54|684.54|0
1642158270000|2022-01-14 11:04:30|687.23|685.23|686.88|684.88|687.23|685.23|686.54|684.54|0
1642158280000|2022-01-14 11:04:40|687|685|686.54|684.54|687.23|685.23|686.54|684.54|0
1642158290000|2022-01-14 11:04:50|686.77|684.77|686.54|684.54|686.77|684.77|686.32|684.32|0
1642158300000|2022-01-14 11:05:00|687|685|687.11|685.11|687.23|685.23|687|685|0
1642158310000|2022-01-14 11:05:10|687|685|687.23|685.23|687.23|685.23|687|685|0
1642158330000|2022-01-14 11:05:30|686.77|684.77|686.77|684.77|686.77|684.77|686.77|684.77|0
1642158360000|2022-01-14 11:06:00|686.32|684.32|686.32|684.32|686.65|684.65|686.32|684.32|0
1642158380000|2022-01-14 11:06:20|686.09|684.09|685.63|683.63|686.09|684.09|685.63|683.63|0
1642158390000|2022-01-14 11:06:30|685.41|683.41|685.51|683.51|685.51|683.51|685.41|683.41|0
1642158400000|2022-01-14 11:06:40|685.63|683.63|685.41|683.41|685.63|683.63|685.41|683.41|0
1642158410000|2022-01-14 11:06:50|685.51|683.51|685.51|683.51|685.51|683.51|685.51|683.51|0
1642158420000|2022-01-14 11:07:00|685.63|683.63|685.63|683.63|685.63|683.63|685.63|683.63|0
1642158430000|2022-01-14 11:07:10|685.41|683.41|685.86|683.86|685.86|683.86|685.41|683.41|0
1642158440000|2022-01-14 11:07:20|685.63|683.63|685.51|683.51|685.86|683.86|685.51|683.51|0
1642158450000|2022-01-14 11:07:30|685.41|683.41|685.18|683.18|685.41|683.41|685.18|683.18|0
1642158460000|2022-01-14 11:07:40|685.29|683.29|685.4|683.4|685.4|683.4|685.18|683.18|0
1642158470000|2022-01-14 11:07:50|685.51|683.51|685.51|683.51|685.51|683.51|685.51|683.51|0
1642158480000|2022-01-14 11:08:00|685.4|683.4|685.4|683.4|685.4|683.4|685.4|683.4|0
1642158490000|2022-01-14 11:08:10|685.63|683.63|685.86|683.86|686.09|684.09|685.63|683.63|0
1642158500000|2022-01-14 11:08:20|685.63|683.63|685.63|683.63|685.63|683.63|685.63|683.63|0
1642158510000|2022-01-14 11:08:30|685.74|683.74|685.63|683.63|685.74|683.74|685.63|683.63|0
1642158520000|2022-01-14 11:08:40|685.4|683.4|685.18|683.18|685.4|683.4|685.18|683.18|0
1642158530000|2022-01-14 11:08:50|685.4|683.4|685.4|683.4|685.4|683.4|685.4|683.4|0
1642158540000|2022-01-14 11:09:00|685.51|683.51|685.4|683.4|685.63|683.63|685.4|683.4|0
1642158550000|2022-01-14 11:09:10|685.63|683.63|685.4|683.4|685.63|683.63|685.4|683.4|0
1642158570000|2022-01-14 11:09:30|685.29|683.29|685.29|683.29|685.4|683.4|685.29|683.29|0
1642158580000|2022-01-14 11:09:40|685.18|683.18|685.18|683.18|685.4|683.4|685.18|683.18|0
1642158590000|2022-01-14 11:09:50|685.4|683.4|685.86|683.86|685.86|683.86|685.4|683.4|0
1642158600000|2022-01-14 11:10:00|685.63|683.63|685.74|683.74|685.74|683.74|685.63|683.63|0
1642158610000|2022-01-14 11:10:10|685.86|683.86|686.09|684.09|686.09|684.09|685.86|683.86|0
1642158620000|2022-01-14 11:10:20|686.2|684.2|686.31|684.31|686.31|684.31|686.2|684.2|0
1642158630000|2022-01-14 11:10:30|686.09|684.09|686.31|684.31|686.31|684.31|686.09|684.09|0
1642158640000|2022-01-14 11:10:40|686.09|684.09|686.09|684.09|686.09|684.09|686.09|684.09|0
1642158650000|2022-01-14 11:10:50|685.86|683.86|685.86|683.86|685.86|683.86|685.63|683.63|0
1642158660000|2022-01-14 11:11:00|686.09|684.09|686.09|684.09|686.09|684.09|686.09|684.09|0
1642158670000|2022-01-14 11:11:10|685.86|683.86|685.86|683.86|685.86|683.86|685.86|683.86|0
1642158680000|2022-01-14 11:11:20|685.63|683.63|685.63|683.63|685.63|683.63|685.63|683.63|0
1642158690000|2022-01-14 11:11:30|685.86|683.86|685.63|683.63|685.86|683.86|685.63|683.63|0
1642158700000|2022-01-14 11:11:40|685.86|683.86|685.74|683.74|685.86|683.86|685.63|683.63|0
1642158710000|2022-01-14 11:11:50|685.63|683.63|685.63|683.63|685.63|683.63|685.63|683.63|0
1642158720000|2022-01-14 11:12:00|685.86|683.86|685.86|683.86|685.86|683.86|685.86|683.86|0
1642158740000|2022-01-14 11:12:20|685.63|683.63|685.86|683.86|685.86|683.86|685.63|683.63|0
1642158750000|2022-01-14 11:12:30|686.31|684.31|686.31|684.31|686.31|684.31|686.31|684.31|0
1642158760000|2022-01-14 11:12:40|686.54|684.54|686.54|684.54|686.54|684.54|686.54|684.54|0
1642158770000|2022-01-14 11:12:50|686.31|684.31|686.31|684.31|686.54|684.54|686.31|684.31|0
1642158780000|2022-01-14 11:13:00|686.54|684.54|686.31|684.31|686.54|684.54|686.31|684.31|0
1642158790000|2022-01-14 11:13:10|686.54|684.54|686.31|684.31|686.54|684.54|686.31|684.31|0
1642158800000|2022-01-14 11:13:20|686.54|684.54|686.54|684.54|686.54|684.54|686.54|684.54|0
1642158810000|2022-01-14 11:13:30|686.31|684.31|686.54|684.54|686.54|684.54|686.31|684.31|0
1642158820000|2022-01-14 11:13:40|686.31|684.31|686.31|684.31|686.54|684.54|686.31|684.31|0
1642158830000|2022-01-14 11:13:50|686.42|684.42|686.65|684.65|686.77|684.77|686.42|684.42|0
1642158840000|2022-01-14 11:14:00|686.77|684.77|687.22|685.22|687.22|685.22|686.77|684.77|0
1642158850000|2022-01-14 11:14:10|686.77|684.77|686.99|684.99|686.99|684.99|686.77|684.77|0
1642158860000|2022-01-14 11:14:20|686.77|684.77|686.77|684.77|686.77|684.77|686.77|684.77|0
1642158880000|2022-01-14 11:14:40|686.65|684.65|686.77|684.77|686.77|684.77|686.65|684.65|0
1642158890000|2022-01-14 11:14:50|686.54|684.54|686.19|684.19|686.54|684.54|686.08|684.08|0
1642158900000|2022-01-14 11:15:00|686.31|684.31|686.31|684.31|686.31|684.31|686.31|684.31|0
1642158910000|2022-01-14 11:15:10|686.08|684.08|686.08|684.08|686.08|684.08|686.08|684.08|0
1642158920000|2022-01-14 11:15:20|686.31|684.31|685.97|683.97|686.54|684.54|685.97|683.97|0
1642158930000|2022-01-14 11:15:30|685.86|683.86|685.17|683.17|685.86|683.86|685.17|683.17|0
1642158940000|2022-01-14 11:15:40|685.4|683.4|685.63|683.63|685.63|683.63|685.4|683.4|0
1642158960000|2022-01-14 11:16:00|685.86|683.86|685.4|683.4|685.86|683.86|685.4|683.4|0
1642158980000|2022-01-14 11:16:20|684.95|682.95|684.49|682.49|684.95|682.95|684.49|682.49|0
1642158990000|2022-01-14 11:16:30|684.72|682.72|684.72|682.72|684.72|682.72|684.72|682.72|0
1642159000000|2022-01-14 11:16:40|684.49|682.49|684.26|682.26|684.49|682.49|684.26|682.26|0
1642159010000|2022-01-14 11:16:50|684.49|682.49|684.49|682.49|684.49|682.49|684.26|682.26|0
1642159020000|2022-01-14 11:17:00|684.26|682.26|684.72|682.72|684.72|682.72|684.26|682.26|0
1642159030000|2022-01-14 11:17:10|684.6|682.6|684.72|682.72|684.72|682.72|684.49|682.49|0
1642159040000|2022-01-14 11:17:20|684.49|682.49|684.49|682.49|684.49|682.49|684.49|682.49|0
1642159050000|2022-01-14 11:17:30|684.72|682.72|685.17|683.17|685.17|683.17|684.72|682.72|0
1642159060000|2022-01-14 11:17:40|685.28|683.28|685.17|683.17|685.28|683.28|685.17|683.17|0
1642159080000|2022-01-14 11:18:00|685.63|683.63|686.08|684.08|686.08|684.08|685.63|683.63|0
1642159090000|2022-01-14 11:18:10|685.85|683.85|685.74|683.74|685.85|683.85|685.74|683.74|0
1642159100000|2022-01-14 11:18:20|685.85|683.85|685.4|683.4|685.85|683.85|685.4|683.4|0
1642159110000|2022-01-14 11:18:30|685.51|683.51|685.4|683.4|685.51|683.51|685.4|683.4|0
1642159120000|2022-01-14 11:18:40|685.63|683.63|685.63|683.63|685.63|683.63|685.63|683.63|0
1642159130000|2022-01-14 11:18:50|685.4|683.4|685.63|683.63|685.63|683.63|685.4|683.4|0
1642159140000|2022-01-14 11:19:00|685.85|683.85|685.85|683.85|685.85|683.85|685.63|683.63|0
1642159150000|2022-01-14 11:19:10|686.08|684.08|685.63|683.63|686.08|684.08|685.63|683.63|0
1642159160000|2022-01-14 11:19:20|685.4|683.4|685.4|683.4|685.4|683.4|685.4|683.4|0
1642159180000|2022-01-14 11:19:40|685.74|683.74|685.63|683.63|685.74|683.74|685.63|683.63|0
1642159190000|2022-01-14 11:19:50|685.51|683.51|685.51|683.51|685.63|683.63|685.51|683.51|0
1642159200000|2022-01-14 11:20:00|685.63|683.63|685.85|683.85|685.85|683.85|685.63|683.63|0
1642159210000|2022-01-14 11:20:10|685.96|683.96|686.08|684.08|686.08|684.08|685.96|683.96|0
1642159220000|2022-01-14 11:20:20|685.85|683.85|685.4|683.4|685.85|683.85|685.4|683.4|0
1642159230000|2022-01-14 11:20:30|685.28|683.28|685.05|683.05|685.28|683.28|685.05|683.05|0
1642159240000|2022-01-14 11:20:40|685.17|683.17|685.4|683.4|685.4|683.4|685.17|683.17|0
1642159250000|2022-01-14 11:20:50|685.85|683.85|685.74|683.74|685.85|683.85|685.63|683.63|0
1642159260000|2022-01-14 11:21:00|685.73|683.73|686.08|684.08|686.08|684.08|685.73|683.73|0
1642159270000|2022-01-14 11:21:10|686.31|684.31|686.19|684.19|686.31|684.31|686.08|684.08|0
1642159280000|2022-01-14 11:21:20|686.31|684.31|685.96|683.96|686.31|684.31|685.96|683.96|0
1642159290000|2022-01-14 11:21:30|686.08|684.08|686.76|684.76|686.76|684.76|686.08|684.08|0
1642159300000|2022-01-14 11:21:40|686.54|684.54|686.54|684.54|686.54|684.54|686.54|684.54|0
1642159310000|2022-01-14 11:21:50|686.31|684.31|686.19|684.19|686.31|684.31|686.08|684.08|0
1642159320000|2022-01-14 11:22:00|686.31|684.31|686.08|684.08|686.31|684.31|686.08|684.08|0
1642159330000|2022-01-14 11:22:10|685.85|683.85|685.51|683.51|685.85|683.85|685.51|683.51|0
1642159340000|2022-01-14 11:22:20|685.4|683.4|685.4|683.4|685.51|683.51|685.4|683.4|0
1642159350000|2022-01-14 11:22:30|685.63|683.63|685.63|683.63|685.63|683.63|685.4|683.4|0
1642159360000|2022-01-14 11:22:40|685.62|683.62|685.4|683.4|685.62|683.62|685.4|683.4|0
1642159370000|2022-01-14 11:22:50|685.51|683.51|685.62|683.62|685.62|683.62|685.4|683.4|0
1642159380000|2022-01-14 11:23:00|685.73|683.73|685.73|683.73|685.73|683.73|685.73|683.73|0
1642159390000|2022-01-14 11:23:10|685.62|683.62|685.17|683.17|685.62|683.62|684.94|682.94|0
1642159400000|2022-01-14 11:23:20|684.94|682.94|684.94|682.94|684.94|682.94|684.94|682.94|0
1642159410000|2022-01-14 11:23:30|684.82|682.82|684.6|682.6|684.82|682.82|684.49|682.49|0
1642159420000|2022-01-14 11:23:40|684.71|682.71|684.6|682.6|684.71|682.71|684.49|682.49|0
1642159430000|2022-01-14 11:23:50|684.49|682.49|684.03|682.03|684.49|682.49|684.03|682.03|0
1642159440000|2022-01-14 11:24:00|684.26|682.26|684.26|682.26|684.26|682.26|684.26|682.26|0
1642159450000|2022-01-14 11:24:10|683.81|681.81|683.81|681.81|683.81|681.81|683.81|681.81|0
1642159460000|2022-01-14 11:24:20|684.03|682.03|684.03|682.03|684.03|682.03|684.03|682.03|0
1642159470000|2022-01-14 11:24:30|684.26|682.26|684.26|682.26|684.26|682.26|684.26|682.26|0
1642159480000|2022-01-14 11:24:40|684.49|682.49|684.03|682.03|684.49|682.49|684.03|682.03|0
1642159490000|2022-01-14 11:24:50|683.58|681.58|683.58|681.58|683.58|681.58|683.58|681.58|0
1642159510000|2022-01-14 11:25:10|683.8|681.8|683.8|681.8|683.8|681.8|683.8|681.8|0
1642159540000|2022-01-14 11:25:40|683.58|681.58|683.58|681.58|683.58|681.58|683.58|681.58|0
1642159550000|2022-01-14 11:25:50|683.8|681.8|684.03|682.03|684.03|682.03|683.8|681.8|0
1642159560000|2022-01-14 11:26:00|683.91|681.91|684.03|682.03|684.03|682.03|683.91|681.91|0
1642159570000|2022-01-14 11:26:10|683.8|681.8|683.8|681.8|683.8|681.8|683.8|681.8|0
1642159580000|2022-01-14 11:26:20|683.69|681.69|683.58|681.58|683.8|681.8|683.58|681.58|0
1642159590000|2022-01-14 11:26:30|683.8|681.8|683.69|681.69|683.8|681.8|683.69|681.69|0
1642159600000|2022-01-14 11:26:40|683.58|681.58|683.69|681.69|683.8|681.8|683.58|681.58|0
1642159610000|2022-01-14 11:26:50|683.58|681.58|682.9|680.9|683.58|681.58|682.9|680.9|0
1642159620000|2022-01-14 11:27:00|683.12|681.12|683.58|681.58|683.58|681.58|683.12|681.12|0
1642159630000|2022-01-14 11:27:10|683.35|681.35|683.35|681.35|683.35|681.35|683.35|681.35|0
1642159640000|2022-01-14 11:27:20|683.12|681.12|683.12|681.12|683.12|681.12|683.12|681.12|0
1642159650000|2022-01-14 11:27:30|682.89|680.89|682.89|680.89|682.89|680.89|682.89|680.89|0
1642159680000|2022-01-14 11:28:00|683.12|681.12|683.12|681.12|683.12|681.12|683.12|681.12|0
1642159690000|2022-01-14 11:28:10|683.8|681.8|683.91|681.91|684.03|682.03|683.8|681.8|0
1642159700000|2022-01-14 11:28:20|684.03|682.03|684.03|682.03|684.03|682.03|684.03|682.03|0
1642159710000|2022-01-14 11:28:30|683.8|681.8|684.03|682.03|684.03|682.03|683.8|681.8|0
1642159720000|2022-01-14 11:28:40|684.49|682.49|684.49|682.49|684.49|682.49|684.49|682.49|0
1642159730000|2022-01-14 11:28:50|684.26|682.26|684.03|682.03|684.26|682.26|683.91|681.91|0
1642159740000|2022-01-14 11:29:00|683.8|681.8|683.8|681.8|683.8|681.8|683.8|681.8|0
1642159750000|2022-01-14 11:29:10|684.03|682.03|684.03|682.03|684.03|682.03|684.03|682.03|0
1642159770000|2022-01-14 11:29:30|684.26|682.26|683.8|681.8|684.26|682.26|683.8|681.8|0
1642159780000|2022-01-14 11:29:40|683.58|681.58|683.58|681.58|683.8|681.8|683.58|681.58|0
1642159790000|2022-01-14 11:29:50|683.8|681.8|684.03|682.03|684.03|682.03|683.8|681.8|0
1642159800000|2022-01-14 11:30:00|684.26|682.26|684.26|682.26|684.26|682.26|684.26|682.26|0
1642159810000|2022-01-14 11:30:10|684.03|682.03|683.91|681.91|684.03|682.03|683.8|681.8|0
1642159820000|2022-01-14 11:30:20|683.8|681.8|683.8|681.8|684.03|682.03|683.8|681.8|0
1642159850000|2022-01-14 11:30:50|683.57|681.57|683.57|681.57|683.57|681.57|683.57|681.57|0
1642159860000|2022-01-14 11:31:00|683.68|681.68|683.8|681.8|683.8|681.8|683.57|681.57|0
1642159870000|2022-01-14 11:31:10|684.03|682.03|684.03|682.03|684.03|682.03|683.8|681.8|0
1642159880000|2022-01-14 11:31:20|683.8|681.8|683.8|681.8|683.8|681.8|683.8|681.8|0
1642159890000|2022-01-14 11:31:30|683.91|681.91|683.35|681.35|683.91|681.91|683.35|681.35|0
1642159930000|2022-01-14 11:32:10|682.89|680.89|682.89|680.89|682.89|680.89|682.89|680.89|0
1642159940000|2022-01-14 11:32:20|683.12|681.12|682.89|680.89|683.12|681.12|682.89|680.89|0
1642159960000|2022-01-14 11:32:40|682.66|680.66|682.89|680.89|682.89|680.89|682.66|680.66|0
1642159970000|2022-01-14 11:32:50|683|681|682.89|680.89|683|681|682.89|680.89|0
1642159980000|2022-01-14 11:33:00|682.77|680.77|682.77|680.77|682.77|680.77|682.77|680.77|0
1642159990000|2022-01-14 11:33:10|682.66|680.66|682.44|680.44|682.66|680.66|682.44|680.44|0
1642160010000|2022-01-14 11:33:30|682.66|680.66|682.89|680.89|682.89|680.89|682.66|680.66|0
1642160020000|2022-01-14 11:33:40|682.66|680.66|682.66|680.66|682.66|680.66|682.66|680.66|0
1642160030000|2022-01-14 11:33:50|682.44|680.44|682.21|680.21|682.44|680.44|682.21|680.21|0
1642160040000|2022-01-14 11:34:00|682.44|680.44|682.32|680.32|682.44|680.44|682.32|680.32|0
1642160050000|2022-01-14 11:34:10|682.21|680.21|682.66|680.66|682.66|680.66|682.21|680.21|0
1642160070000|2022-01-14 11:34:30|682.77|680.77|682.77|680.77|682.77|680.77|682.77|680.77|0
1642160080000|2022-01-14 11:34:40|682.66|680.66|682.66|680.66|682.66|680.66|682.66|680.66|0
1642160090000|2022-01-14 11:34:50|682.77|680.77|682.77|680.77|682.77|680.77|682.77|680.77|0
1642160100000|2022-01-14 11:35:00|682.66|680.66|682.44|680.44|682.66|680.66|682.44|680.44|0
1642160110000|2022-01-14 11:35:10|682.66|680.66|682.89|680.89|682.89|680.89|682.66|680.66|0
1642160120000|2022-01-14 11:35:20|683|681|683.12|681.12|683.12|681.12|683|681|0
1642160130000|2022-01-14 11:35:30|683.35|681.35|683.57|681.57|683.57|681.57|683.35|681.35|0
1642160140000|2022-01-14 11:35:40|683.35|681.35|683.35|681.35|683.35|681.35|683.35|681.35|0
1642160150000|2022-01-14 11:35:50|683.57|681.57|683.57|681.57|683.57|681.57|683.57|681.57|0
1642160160000|2022-01-14 11:36:00|683.8|681.8|683.8|681.8|683.8|681.8|683.8|681.8|0
1642160200000|2022-01-14 11:36:40|683.57|681.57|683.23|681.23|683.57|681.57|683.23|681.23|0
1642160210000|2022-01-14 11:36:50|683.34|681.34|683.8|681.8|683.8|681.8|683.12|681.12|0
1642160220000|2022-01-14 11:37:00|684.25|682.25|683.57|681.57|684.25|682.25|683.57|681.57|0
1642160230000|2022-01-14 11:37:10|683.8|681.8|683.57|681.57|683.8|681.8|683.57|681.57|0
1642160250000|2022-01-14 11:37:30|683.34|681.34|683.34|681.34|683.57|681.57|683.34|681.34|0
1642160260000|2022-01-14 11:37:40|683.12|681.12|683.12|681.12|683.12|681.12|683.12|681.12|0
1642160270000|2022-01-14 11:37:50|682.89|680.89|683.12|681.12|683.12|681.12|682.89|680.89|0
1642160300000|2022-01-14 11:38:20|682.89|680.89|682.89|680.89|682.89|680.89|682.89|680.89|0
1642160310000|2022-01-14 11:38:30|683.12|681.12|683.34|681.34|683.34|681.34|683.12|681.12|0
1642160320000|2022-01-14 11:38:40|683.12|681.12|683|681|683.12|681.12|683|681|0
1642160330000|2022-01-14 11:38:50|682.89|680.89|682.89|680.89|682.89|680.89|682.89|680.89|0
1642160340000|2022-01-14 11:39:00|683.12|681.12|682.89|680.89|683.12|681.12|682.89|680.89|0
1642160350000|2022-01-14 11:39:10|682.66|680.66|681.98|679.98|682.66|680.66|681.98|679.98|0
1642160360000|2022-01-14 11:39:20|682.21|680.21|681.98|679.98|682.21|680.21|681.98|679.98|0
1642160370000|2022-01-14 11:39:30|682.21|680.21|682.43|680.43|682.43|680.43|682.21|680.21|0
1642160380000|2022-01-14 11:39:40|681.07|679.07|680.62|678.62|681.07|679.07|680.39|678.39|0
1642160390000|2022-01-14 11:39:50|680.39|678.39|680.84|678.84|680.84|678.84|680.16|678.16|0
1642160400000|2022-01-14 11:40:00|680.62|678.62|680.84|678.84|680.84|678.84|680.62|678.62|0
1642160410000|2022-01-14 11:40:10|680.62|678.62|681.18|679.18|681.3|679.3|680.62|678.62|0
1642160420000|2022-01-14 11:40:20|681.07|679.07|680.62|678.62|681.07|679.07|680.62|678.62|0
1642160430000|2022-01-14 11:40:30|680.39|678.39|680.16|678.16|680.62|678.62|680.16|678.16|0
1642160440000|2022-01-14 11:40:40|680.39|678.39|680.27|678.27|680.39|678.39|680.27|678.27|0
1642160450000|2022-01-14 11:40:50|680.39|678.39|680.16|678.16|680.39|678.39|680.16|678.16|0
1642160460000|2022-01-14 11:41:00|680.39|678.39|679.94|677.94|680.39|678.39|679.94|677.94|0
1642160470000|2022-01-14 11:41:10|679.25|677.25|679.48|677.48|679.48|677.48|679.25|677.25|0
1642160480000|2022-01-14 11:41:20|679.25|677.25|679.14|677.14|679.25|677.25|679.14|677.14|0
1642160490000|2022-01-14 11:41:30|679.03|677.03|679.03|677.03|679.25|677.25|679.03|677.03|0
1642160500000|2022-01-14 11:41:40|679.48|677.48|679.48|677.48|679.71|677.71|679.48|677.48|0
1642160510000|2022-01-14 11:41:50|679.25|677.25|679.03|677.03|679.25|677.25|678.8|676.8|0
1642160520000|2022-01-14 11:42:00|678.57|676.57|679.25|677.25|679.25|677.25|678.57|676.57|0
1642160530000|2022-01-14 11:42:10|679.48|677.48|679.94|677.94|679.94|677.94|679.25|677.25|0
1642160540000|2022-01-14 11:42:20|679.71|677.71|679.36|677.36|679.71|677.71|679.36|677.36|0
1642160550000|2022-01-14 11:42:30|679.25|677.25|679.48|677.48|679.48|677.48|679.25|677.25|0
1642160560000|2022-01-14 11:42:40|679.71|677.71|679.71|677.71|679.82|677.82|679.71|677.71|0
1642160570000|2022-01-14 11:42:50|679.93|677.93|679.71|677.71|679.93|677.93|679.71|677.71|0
1642160580000|2022-01-14 11:43:00|679.93|677.93|679.93|677.93|679.93|677.93|679.93|677.93|0
1642160590000|2022-01-14 11:43:10|680.16|678.16|680.62|678.62|680.62|678.62|680.16|678.16|0
1642160600000|2022-01-14 11:43:20|680.39|678.39|680.72|678.72|680.84|678.84|680.39|678.39|0
1642160610000|2022-01-14 11:43:30|680.84|678.84|681.07|679.07|681.3|679.3|680.84|678.84|0
1642160620000|2022-01-14 11:43:40|681.18|679.18|681.41|679.41|681.41|679.41|681.18|679.18|0
1642160630000|2022-01-14 11:43:50|681.52|679.52|681.52|679.52|681.52|679.52|681.3|679.3|0
1642160640000|2022-01-14 11:44:00|681.63|679.63|681.52|679.52|681.75|679.75|681.52|679.52|0
1642160650000|2022-01-14 11:44:10|681.3|679.3|681.75|679.75|681.75|679.75|681.3|679.3|0
1642160660000|2022-01-14 11:44:20|681.52|679.52|681.3|679.3|681.52|679.52|681.3|679.3|0
1642160670000|2022-01-14 11:44:30|681.41|679.41|681.3|679.3|681.41|679.41|681.3|679.3|0
1642160700000|2022-01-14 11:45:00|680.72|678.72|680.84|678.84|680.84|678.84|680.39|678.39|0
1642160710000|2022-01-14 11:45:10|680.72|678.72|681.07|679.07|681.07|679.07|680.72|678.72|0
1642160720000|2022-01-14 11:45:20|681.3|679.3|680.84|678.84|681.3|679.3|680.84|678.84|0
1642160730000|2022-01-14 11:45:30|681.07|679.07|680.61|678.61|681.07|679.07|680.61|678.61|0
1642160740000|2022-01-14 11:45:40|680.84|678.84|680.84|678.84|680.84|678.84|680.84|678.84|0
1642160760000|2022-01-14 11:46:00|681.07|679.07|680.84|678.84|681.07|679.07|680.84|678.84|0
1642160770000|2022-01-14 11:46:10|681.07|679.07|680.39|678.39|681.07|679.07|680.39|678.39|0
1642160780000|2022-01-14 11:46:20|680.27|678.27|680.39|678.39|680.39|678.39|680.27|678.27|0
1642160790000|2022-01-14 11:46:30|680.16|678.16|680.39|678.39|680.39|678.39|680.16|678.16|0
1642160800000|2022-01-14 11:46:40|680.16|678.16|681.07|679.07|681.07|679.07|680.16|678.16|0
1642160810000|2022-01-14 11:46:50|680.84|678.84|681.29|679.29|681.29|679.29|680.84|678.84|0
1642160820000|2022-01-14 11:47:00|680.84|678.84|680.84|678.84|681.07|679.07|680.84|678.84|0
1642160830000|2022-01-14 11:47:10|681.07|679.07|680.84|678.84|681.07|679.07|680.84|678.84|0
1642160840000|2022-01-14 11:47:20|680.61|678.61|680.61|678.61|680.61|678.61|680.16|678.16|0
1642160850000|2022-01-14 11:47:30|680.84|678.84|680.84|678.84|680.84|678.84|680.84|678.84|0
1642160860000|2022-01-14 11:47:40|680.61|678.61|680.39|678.39|680.61|678.61|680.39|678.39|0
1642160870000|2022-01-14 11:47:50|680.27|678.27|680.16|678.16|680.27|678.27|679.93|677.93|0
1642160880000|2022-01-14 11:48:00|679.93|677.93|679.93|677.93|679.93|677.93|679.93|677.93|0
1642160890000|2022-01-14 11:48:10|680.04|678.04|680.61|678.61|680.61|678.61|680.04|678.04|0
1642160900000|2022-01-14 11:48:20|680.39|678.39|680.39|678.39|680.39|678.39|680.39|678.39|0
1642160910000|2022-01-14 11:48:30|680.61|678.61|680.61|678.61|680.61|678.61|680.61|678.61|0
1642160920000|2022-01-14 11:48:40|681.07|679.07|681.07|679.07|681.07|679.07|681.07|679.07|0
1642160930000|2022-01-14 11:48:50|681.29|679.29|681.52|679.52|681.52|679.52|681.29|679.29|0
1642160940000|2022-01-14 11:49:00|681.29|679.29|681.07|679.07|681.29|679.29|681.07|679.07|0
1642160950000|2022-01-14 11:49:10|681.29|679.29|681.29|679.29|681.29|679.29|681.29|679.29|0
1642160960000|2022-01-14 11:49:20|681.52|679.52|681.29|679.29|681.52|679.52|681.29|679.29|0
1642160970000|2022-01-14 11:49:30|681.07|679.07|681.29|679.29|681.29|679.29|681.07|679.07|0
1642160980000|2022-01-14 11:49:40|681.52|679.52|681.29|679.29|681.52|679.52|681.29|679.29|0
1642160990000|2022-01-14 11:49:50|681.4|679.4|681.4|679.4|681.4|679.4|681.4|679.4|0
1642161000000|2022-01-14 11:50:00|681.52|679.52|681.29|679.29|681.52|679.52|681.29|679.29|0
1642161010000|2022-01-14 11:50:10|680.84|678.84|680.84|678.84|681.07|679.07|680.84|678.84|0
1642161020000|2022-01-14 11:50:20|680.95|678.95|681.29|679.29|681.29|679.29|680.95|678.95|0
1642161030000|2022-01-14 11:50:30|681.07|679.07|681.07|679.07|681.07|679.07|681.07|679.07|0
1642161040000|2022-01-14 11:50:40|681.29|679.29|681.29|679.29|681.29|679.29|681.29|679.29|0
1642161050000|2022-01-14 11:50:50|681.52|679.52|681.29|679.29|681.52|679.52|681.29|679.29|0
1642161060000|2022-01-14 11:51:00|681.07|679.07|680.84|678.84|681.07|679.07|680.84|678.84|0
1642161070000|2022-01-14 11:51:10|681.07|679.07|681.07|679.07|681.07|679.07|681.07|679.07|0
1642161080000|2022-01-14 11:51:20|680.84|678.84|680.38|678.38|680.84|678.84|680.38|678.38|0
1642161090000|2022-01-14 11:51:30|680.16|678.16|679.93|677.93|680.16|678.16|679.93|677.93|0
1642161100000|2022-01-14 11:51:40|680.16|678.16|679.7|677.7|680.16|678.16|679.7|677.7|0
1642161110000|2022-01-14 11:51:50|679.48|677.48|679.93|677.93|679.93|677.93|679.48|677.48|0
1642161120000|2022-01-14 11:52:00|679.7|677.7|679.93|677.93|679.93|677.93|679.7|677.7|0
1642161130000|2022-01-14 11:52:10|679.7|677.7|679.7|677.7|679.93|677.93|679.7|677.7|0
1642161140000|2022-01-14 11:52:20|680.38|678.38|680.61|678.61|680.61|678.61|680.16|678.16|0
1642161160000|2022-01-14 11:52:40|680.38|678.38|680.49|678.49|680.61|678.61|680.16|678.16|0
1642161170000|2022-01-14 11:52:50|680.38|678.38|680.84|678.84|680.84|678.84|680.38|678.38|0
1642161180000|2022-01-14 11:53:00|680.61|678.61|680.61|678.61|680.61|678.61|680.61|678.61|0
1642161190000|2022-01-14 11:53:10|680.38|678.38|680.27|678.27|680.38|678.38|680.16|678.16|0
1642161200000|2022-01-14 11:53:20|680.38|678.38|680.84|678.84|680.84|678.84|680.16|678.16|0
1642161210000|2022-01-14 11:53:30|680.61|678.61|680.84|678.84|680.84|678.84|680.61|678.61|0
1642161220000|2022-01-14 11:53:40|680.61|678.61|680.61|678.61|680.61|678.61|680.61|678.61|0
1642161230000|2022-01-14 11:53:50|680.72|678.72|680.72|678.72|680.72|678.72|680.61|678.61|0
1642161240000|2022-01-14 11:54:00|680.84|678.84|680.38|678.38|680.84|678.84|680.16|678.16|0
1642161250000|2022-01-14 11:54:10|680.61|678.61|680.38|678.38|680.61|678.61|680.38|678.38|0
1642161260000|2022-01-14 11:54:20|680.61|678.61|680.61|678.61|680.61|678.61|680.61|678.61|0
1642161270000|2022-01-14 11:54:30|680.38|678.38|680.16|678.16|680.38|678.38|680.16|678.16|0
1642161290000|2022-01-14 11:54:50|680.38|678.38|680.38|678.38|680.38|678.38|680.38|678.38|0
1642161300000|2022-01-14 11:55:00|680.49|678.49|681.06|679.06|681.06|679.06|680.49|678.49|0
1642161310000|2022-01-14 11:55:10|681.29|679.29|681.06|679.06|681.29|679.29|681.06|679.06|0
1642161320000|2022-01-14 11:55:20|680.95|678.95|680.61|678.61|680.95|678.95|680.61|678.61|0
1642161340000|2022-01-14 11:55:40|680.49|678.49|680.61|678.61|680.61|678.61|680.49|678.49|0
1642161350000|2022-01-14 11:55:50|680.38|678.38|679.93|677.93|680.38|678.38|679.93|677.93|0
1642161360000|2022-01-14 11:56:00|679.81|677.81|679.81|677.81|679.81|677.81|679.81|677.81|0
1642161370000|2022-01-14 11:56:10|679.93|677.93|679.47|677.47|679.93|677.93|679.47|677.47|0
1642161380000|2022-01-14 11:56:20|679.7|677.7|679.7|677.7|679.7|677.7|679.47|677.47|0
1642161390000|2022-01-14 11:56:30|679.25|677.25|679.02|677.02|679.25|677.25|679.02|677.02|0
1642161400000|2022-01-14 11:56:40|679.25|677.25|679.02|677.02|679.47|677.47|679.02|677.02|0
1642161410000|2022-01-14 11:56:50|679.25|677.25|679.25|677.25|679.25|677.25|679.25|677.25|0
1642161420000|2022-01-14 11:57:00|679.47|677.47|679.02|677.02|679.47|677.47|679.02|677.02|0
1642161430000|2022-01-14 11:57:10|678.9|676.9|678.79|676.79|678.9|676.9|678.79|676.79|0
1642161440000|2022-01-14 11:57:20|679.02|677.02|678.79|676.79|679.02|677.02|678.79|676.79|0
1642161450000|2022-01-14 11:57:30|678.9|676.9|678.9|676.9|678.9|676.9|678.79|676.79|0
1642161460000|2022-01-14 11:57:40|678.79|676.79|678.34|676.34|678.79|676.79|678.34|676.34|0
1642161470000|2022-01-14 11:57:50|678.57|676.57|678.11|676.11|678.57|676.57|678.11|676.11|0
1642161480000|2022-01-14 11:58:00|677.89|675.89|677.66|675.66|677.89|675.89|677.66|675.66|0
1642161490000|2022-01-14 11:58:10|677.89|675.89|677.43|675.43|677.89|675.89|677.43|675.43|0
1642161500000|2022-01-14 11:58:20|677.2|675.2|677.2|675.2|677.43|675.43|677.2|675.2|0
1642161510000|2022-01-14 11:58:30|676.98|674.98|676.98|674.98|676.98|674.98|676.75|674.75|0
1642161520000|2022-01-14 11:58:40|677.09|675.09|677.2|675.2|677.2|675.2|677.09|675.09|0
1642161530000|2022-01-14 11:58:50|677.43|675.43|678.57|676.57|678.57|676.57|677.43|675.43|0
1642161540000|2022-01-14 11:59:00|678.79|676.79|678.9|676.9|679.02|677.02|678.79|676.79|0
1642161550000|2022-01-14 11:59:10|679.02|677.02|678.9|676.9|679.02|677.02|678.79|676.79|0
1642161560000|2022-01-14 11:59:20|679.02|677.02|679.25|677.25|679.25|677.25|679.02|677.02|0
1642161570000|2022-01-14 11:59:30|679.47|677.47|679.47|677.47|679.47|677.47|679.47|677.47|0
1642161580000|2022-01-14 11:59:40|678.56|676.56|678.79|676.79|678.79|676.79|678.56|676.56|0
1642161590000|2022-01-14 11:59:50|678.56|676.56|678.11|676.11|678.56|676.56|678.11|676.11|0
1642161600000|2022-01-14 12:00:00|677.66|675.66|677.54|675.54|677.66|675.66|677.54|675.54|0
1642161610000|2022-01-14 12:00:10|677.2|675.2|676.98|674.98|677.43|675.43|676.98|674.98|0
1642161620000|2022-01-14 12:00:20|677.2|675.2|676.98|674.98|677.2|675.2|676.86|674.86|0
1642161630000|2022-01-14 12:00:30|677.66|675.66|677.66|675.66|677.66|675.66|677.2|675.2|0
1642161640000|2022-01-14 12:00:40|677.88|675.88|677.88|675.88|678.11|676.11|677.88|675.88|0
1642161650000|2022-01-14 12:00:50|677.66|675.66|677.43|675.43|677.66|675.66|677.43|675.43|0
1642161660000|2022-01-14 12:01:00|677.66|675.66|677.43|675.43|677.66|675.66|677.43|675.43|0
1642161680000|2022-01-14 12:01:20|677.31|675.31|677.43|675.43|677.43|675.43|677.2|675.2|0
1642161690000|2022-01-14 12:01:30|678.11|676.11|678.11|676.11|678.56|676.56|678.11|676.11|0
1642161700000|2022-01-14 12:01:40|677.88|675.88|677.88|675.88|677.88|675.88|677.88|675.88|0
1642161710000|2022-01-14 12:01:50|677.66|675.66|677.66|675.66|677.88|675.88|677.43|675.43|0
1642161720000|2022-01-14 12:02:00|677.54|675.54|678.11|676.11|678.11|676.11|677.54|675.54|0
1642161730000|2022-01-14 12:02:10|678.34|676.34|678.11|676.11|678.34|676.34|677.88|675.88|0
1642161740000|2022-01-14 12:02:20|677.66|675.66|676.98|674.98|677.66|675.66|676.98|674.98|0
1642161750000|2022-01-14 12:02:30|676.75|674.75|676.3|674.3|676.75|674.75|676.07|674.07|0
1642161760000|2022-01-14 12:02:40|675.84|673.84|675.84|673.84|676.07|674.07|675.84|673.84|0
1642161770000|2022-01-14 12:02:50|676.07|674.07|675.84|673.84|676.07|674.07|675.84|673.84|0
1642161780000|2022-01-14 12:03:00|675.95|673.95|674.71|672.71|675.95|673.95|674.71|672.71|0
1642161790000|2022-01-14 12:03:10|674.48|672.48|674.94|672.94|674.94|672.94|674.48|672.48|0
1642161800000|2022-01-14 12:03:20|675.16|673.16|674.94|672.94|675.39|673.39|674.94|672.94|0
1642161810000|2022-01-14 12:03:30|674.71|672.71|674.48|672.48|674.71|672.71|674.48|672.48|0
1642161820000|2022-01-14 12:03:40|674.26|672.26|674.48|672.48|674.48|672.48|674.26|672.26|0
1642161830000|2022-01-14 12:03:50|674.94|672.94|674.71|672.71|674.94|672.94|674.71|672.71|0
1642161840000|2022-01-14 12:04:00|675.39|673.39|674.48|672.48|675.39|673.39|674.26|672.26|0
1642161850000|2022-01-14 12:04:10|674.94|672.94|674.71|672.71|674.94|672.94|674.71|672.71|0
1642161860000|2022-01-14 12:04:20|674.26|672.26|674.48|672.48|674.48|672.48|674.26|672.26|0
1642161870000|2022-01-14 12:04:30|674.71|672.71|674.03|672.03|674.71|672.71|674.03|672.03|0
1642161880000|2022-01-14 12:04:40|673.91|671.91|673.8|671.8|674.03|672.03|673.8|671.8|0
1642161890000|2022-01-14 12:04:50|674.03|672.03|673.8|671.8|674.03|672.03|673.58|671.58|0
1642161900000|2022-01-14 12:05:00|673.58|671.58|673.8|671.8|673.8|671.8|673.58|671.58|0
1642161910000|2022-01-14 12:05:10|673.58|671.58|673.58|671.58|673.58|671.58|673.35|671.35|0
1642161920000|2022-01-14 12:05:20|673.8|671.8|673.68|671.68|673.8|671.8|673.58|671.58|0
1642161930000|2022-01-14 12:05:30|673.8|671.8|674.03|672.03|674.03|672.03|673.58|671.58|0
1642161940000|2022-01-14 12:05:40|674.25|672.25|674.93|672.93|674.93|672.93|674.25|672.25|0
1642161950000|2022-01-14 12:05:50|674.48|672.48|674.03|672.03|674.48|672.48|674.03|672.03|0
1642161960000|2022-01-14 12:06:00|674.25|672.25|673.91|671.91|674.25|672.25|673.8|671.8|0
1642161970000|2022-01-14 12:06:10|673.8|671.8|673.57|671.57|673.8|671.8|673.57|671.57|0
1642161980000|2022-01-14 12:06:20|673.8|671.8|673.57|671.57|674.03|672.03|673.57|671.57|0
1642161990000|2022-01-14 12:06:30|673.35|671.35|673.12|671.12|673.57|671.57|673.12|671.12|0
1642162000000|2022-01-14 12:06:40|672.9|670.9|672.44|670.44|672.9|670.9|672.44|670.44|0
1642162010000|2022-01-14 12:06:50|672.67|670.67|672.44|670.44|672.67|670.67|672.44|670.44|0
1642162020000|2022-01-14 12:07:00|672.22|670.22|671.65|669.65|672.22|670.22|671.65|669.65|0
1642162030000|2022-01-14 12:07:10|671.54|669.54|671.54|669.54|671.87|669.87|671.54|669.54|0
1642162040000|2022-01-14 12:07:20|671.76|669.76|671.08|669.08|671.76|669.76|671.08|669.08|0
1642162050000|2022-01-14 12:07:30|671.19|669.19|671.08|669.08|671.31|669.31|671.08|669.08|0
1642162060000|2022-01-14 12:07:40|671.31|669.31|671.54|669.54|671.76|669.76|671.31|669.31|0
1642162070000|2022-01-14 12:07:50|671.76|669.76|671.08|669.08|671.76|669.76|671.08|669.08|0
1642162080000|2022-01-14 12:08:00|670.63|668.63|669.73|667.73|670.63|668.63|669.73|667.73|0
1642162090000|2022-01-14 12:08:10|669.95|667.95|669.95|667.95|669.95|667.95|669.73|667.73|0
1642162100000|2022-01-14 12:08:20|669.84|667.84|669.27|667.27|669.84|667.84|669.27|667.27|0
1642162110000|2022-01-14 12:08:30|669.5|667.5|669.27|667.27|669.73|667.73|669.27|667.27|0
1642162120000|2022-01-14 12:08:40|669.5|667.5|669.95|667.95|670.18|668.18|669.5|667.5|0
1642162130000|2022-01-14 12:08:50|670.63|668.63|670.41|668.41|670.63|668.63|670.18|668.18|0
1642162140000|2022-01-14 12:09:00|670.63|668.63|670.41|668.41|670.63|668.63|670.41|668.41|0
1642162150000|2022-01-14 12:09:10|669.73|667.73|669.05|667.05|669.73|667.73|669.05|667.05|0
1642162160000|2022-01-14 12:09:20|668.82|666.82|669.05|667.05|669.27|667.27|668.82|666.82|0
1642162170000|2022-01-14 12:09:30|668.82|666.82|668.82|666.82|668.82|666.82|668.6|666.6|0
1642162180000|2022-01-14 12:09:40|669.05|667.05|669.05|667.05|669.16|667.16|668.82|666.82|0
1642162190000|2022-01-14 12:09:50|668.7|666.7|669.27|667.27|669.27|667.27|668.7|666.7|0
1642162200000|2022-01-14 12:10:00|669.5|667.5|669.27|667.27|669.95|667.95|669.05|667.05|0
1642162210000|2022-01-14 12:10:10|669.05|667.05|670.18|668.18|670.18|668.18|669.05|667.05|0
1642162220000|2022-01-14 12:10:20|670.4|668.4|670.63|668.63|670.63|668.63|670.4|668.4|0
1642162230000|2022-01-14 12:10:30|670.86|668.86|670.86|668.86|670.86|668.86|670.63|668.63|0
1642162240000|2022-01-14 12:10:40|671.08|669.08|672.21|670.21|672.21|670.21|671.08|669.08|0
1642162250000|2022-01-14 12:10:50|671.54|669.54|671.08|669.08|671.54|669.54|671.08|669.08|0
1642162260000|2022-01-14 12:11:00|671.54|669.54|670.63|668.63|671.54|669.54|670.63|668.63|0
1642162270000|2022-01-14 12:11:10|670.86|668.86|671.19|669.19|671.54|669.54|670.86|668.86|0
1642162280000|2022-01-14 12:11:20|671.08|669.08|671.31|669.31|671.31|669.31|671.08|669.08|0
1642162290000|2022-01-14 12:11:30|671.08|669.08|671.08|669.08|671.31|669.31|670.86|668.86|0
1642162300000|2022-01-14 12:11:40|670.63|668.63|671.08|669.08|671.08|669.08|670.63|668.63|0
1642162310000|2022-01-14 12:11:50|670.86|668.86|670.86|668.86|670.86|668.86|670.63|668.63|0
1642162320000|2022-01-14 12:12:00|670.63|668.63|670.86|668.86|671.08|669.08|670.63|668.63|0
1642162330000|2022-01-14 12:12:10|671.08|669.08|671.42|669.42|671.42|669.42|671.08|669.08|0
1642162340000|2022-01-14 12:12:20|671.53|669.53|671.99|669.99|671.99|669.99|671.53|669.53|0
1642162350000|2022-01-14 12:12:30|672.21|670.21|671.99|669.99|672.21|670.21|671.99|669.99|0
1642162360000|2022-01-14 12:12:40|671.87|669.87|671.87|669.87|671.87|669.87|671.87|669.87|0
1642162370000|2022-01-14 12:12:50|671.76|669.76|671.87|669.87|671.87|669.87|671.53|669.53|0
1642162380000|2022-01-14 12:13:00|671.76|669.76|672.1|670.1|672.1|670.1|671.76|669.76|0
1642162390000|2022-01-14 12:13:10|671.99|669.99|671.87|669.87|671.99|669.99|671.53|669.53|0
1642162400000|2022-01-14 12:13:20|671.31|669.31|671.99|669.99|671.99|669.99|671.31|669.31|0
1642162410000|2022-01-14 12:13:30|671.76|669.76|671.99|669.99|671.99|669.99|671.76|669.76|0
1642162420000|2022-01-14 12:13:40|671.87|669.87|671.99|669.99|671.99|669.99|671.76|669.76|0
1642162430000|2022-01-14 12:13:50|671.76|669.76|672.21|670.21|672.21|670.21|671.76|669.76|0
1642162440000|2022-01-14 12:14:00|671.76|669.76|671.76|669.76|671.87|669.87|671.53|669.53|0
1642162450000|2022-01-14 12:14:10|671.99|669.99|672.89|670.89|672.89|670.89|671.99|669.99|0
1642162460000|2022-01-14 12:14:20|672.44|670.44|672.32|670.32|672.44|670.44|672.21|670.21|0
1642162470000|2022-01-14 12:14:30|672.21|670.21|672.67|670.67|672.67|670.67|672.21|670.21|0
1642162480000|2022-01-14 12:14:40|672.66|670.66|673.12|671.12|673.12|671.12|672.66|670.66|0
1642162490000|2022-01-14 12:14:50|672.66|670.66|672.66|670.66|672.66|670.66|672.44|670.44|0
1642162500000|2022-01-14 12:15:00|672.44|670.44|672.66|670.66|672.66|670.66|672.21|670.21|0
1642162510000|2022-01-14 12:15:10|672.89|670.89|672.89|670.89|673.12|671.12|672.77|670.77|0
1642162520000|2022-01-14 12:15:20|672.66|670.66|673.12|671.12|673.12|671.12|672.66|670.66|0
1642162530000|2022-01-14 12:15:30|673.34|671.34|673.34|671.34|673.34|671.34|673.34|671.34|0
1642162540000|2022-01-14 12:15:40|673.57|671.57|673.8|671.8|673.8|671.8|673.57|671.57|0
1642162550000|2022-01-14 12:15:50|673.68|671.68|673.8|671.8|674.02|672.02|673.68|671.68|0
1642162560000|2022-01-14 12:16:00|674.02|672.02|674.02|672.02|674.02|672.02|674.02|672.02|0
1642162570000|2022-01-14 12:16:10|674.13|672.13|674.25|672.25|674.25|672.25|674.13|672.13|0
1642162580000|2022-01-14 12:16:20|673.8|671.8|673.12|671.12|673.8|671.8|673.12|671.12|0
1642162590000|2022-01-14 12:16:30|672.89|670.89|672.66|670.66|672.89|670.89|672.55|670.55|0
1642162600000|2022-01-14 12:16:40|672.44|670.44|672.44|670.44|672.66|670.66|672.44|670.44|0
1642162610000|2022-01-14 12:16:50|672.32|670.32|671.98|669.98|672.44|670.44|671.98|669.98|0
1642162620000|2022-01-14 12:17:00|672.21|670.21|672.21|670.21|672.21|670.21|671.98|669.98|0
1642162630000|2022-01-14 12:17:10|672.44|670.44|672.66|670.66|672.89|670.89|672.44|670.44|0
1642162640000|2022-01-14 12:17:20|672.89|670.89|673|671|673|671|672.89|670.89|0
1642162650000|2022-01-14 12:17:30|672.66|670.66|672.89|670.89|672.89|670.89|672.66|670.66|0
1642162660000|2022-01-14 12:17:40|673.12|671.12|672.66|670.66|673.12|671.12|672.66|670.66|0
1642162670000|2022-01-14 12:17:50|672.44|670.44|672.44|670.44|672.44|670.44|672.44|670.44|0
1642162680000|2022-01-14 12:18:00|672.66|670.66|673.34|671.34|673.34|671.34|672.66|670.66|0
1642162690000|2022-01-14 12:18:10|673.22|671.22|673.12|671.12|673.22|671.22|673.12|671.12|0
1642162700000|2022-01-14 12:18:20|673|671|673.12|671.12|673.12|671.12|672.89|670.89|0
1642162710000|2022-01-14 12:18:30|672.89|670.89|672.89|670.89|672.89|670.89|672.66|670.66|0
1642162720000|2022-01-14 12:18:40|673|671|672.66|670.66|673|671|672.66|670.66|0
1642162730000|2022-01-14 12:18:50|672.89|670.89|672.89|670.89|672.89|670.89|672.77|670.77|0
1642162740000|2022-01-14 12:19:00|673.12|671.12|672.89|670.89|673.12|671.12|672.77|670.77|0
1642162750000|2022-01-14 12:19:10|673.12|671.12|672.44|670.44|673.12|671.12|672.44|670.44|0
1642162760000|2022-01-14 12:19:20|672.21|670.21|672.21|670.21|672.21|670.21|671.98|669.98|0
1642162770000|2022-01-14 12:19:30|671.98|669.98|671.76|669.76|671.98|669.98|671.76|669.76|0
1642162780000|2022-01-14 12:19:40|671.53|669.53|671.64|669.64|671.64|669.64|671.3|669.3|0
1642162790000|2022-01-14 12:19:50|671.76|669.76|671.3|669.3|671.76|669.76|671.3|669.3|0
1642162800000|2022-01-14 12:20:00|671.53|669.53|671.08|669.08|671.98|669.98|671.08|669.08|0
1642162810000|2022-01-14 12:20:10|670.96|668.96|670.96|668.96|670.96|668.96|670.96|668.96|0
1642162820000|2022-01-14 12:20:20|671.08|669.08|670.96|668.96|671.08|669.08|670.96|668.96|0
1642162830000|2022-01-14 12:20:30|670.85|668.85|670.63|668.63|671.08|669.08|670.63|668.63|0
1642162840000|2022-01-14 12:20:40|670.73|668.73|671.3|669.3|671.53|669.53|670.73|668.73|0
1642162850000|2022-01-14 12:20:50|671.08|669.08|671.53|669.53|671.53|669.53|671.08|669.08|0
1642162860000|2022-01-14 12:21:00|671.76|669.76|671.98|669.98|672.21|670.21|671.76|669.76|0
1642162870000|2022-01-14 12:21:10|671.86|669.86|672.21|670.21|672.21|670.21|671.86|669.86|0
1642162880000|2022-01-14 12:21:20|672.44|670.44|671.98|669.98|672.44|670.44|671.98|669.98|0
1642162890000|2022-01-14 12:21:30|671.86|669.86|671.98|669.98|671.98|669.98|671.76|669.76|0
1642162900000|2022-01-14 12:21:40|671.53|669.53|671.53|669.53|671.86|669.86|671.53|669.53|0
1642162910000|2022-01-14 12:21:50|671.3|669.3|671.53|669.53|671.76|669.76|671.3|669.3|0
1642162920000|2022-01-14 12:22:00|671.3|669.3|671.3|669.3|671.3|669.3|671.3|669.3|0
1642162930000|2022-01-14 12:22:10|671.19|669.19|672.21|670.21|672.21|670.21|671.19|669.19|0
1642162940000|2022-01-14 12:22:20|672.43|670.43|672.21|670.21|672.43|670.43|672.21|670.21|0
1642162950000|2022-01-14 12:22:30|672.32|670.32|672.43|670.43|672.43|670.43|672.32|670.32|0
1642162960000|2022-01-14 12:22:40|672.21|670.21|672.66|670.66|672.66|670.66|672.21|670.21|0
1642162970000|2022-01-14 12:22:50|673.11|671.11|673.11|671.11|673.11|671.11|672.89|670.89|0
1642162990000|2022-01-14 12:23:10|673.57|671.57|673.11|671.11|673.57|671.57|673.11|671.11|0
1642163000000|2022-01-14 12:23:20|673.22|671.22|673.34|671.34|673.34|671.34|673.22|671.22|0
1642163010000|2022-01-14 12:23:30|673.57|671.57|674.02|672.02|674.02|672.02|673.57|671.57|0
1642163020000|2022-01-14 12:23:40|674.25|672.25|674.25|672.25|674.25|672.25|674.25|672.25|0
1642163030000|2022-01-14 12:23:50|674.47|672.47|674.92|672.92|674.92|672.92|674.47|672.47|0
1642163040000|2022-01-14 12:24:00|675.38|673.38|674.92|672.92|675.38|673.38|674.92|672.92|0
1642163050000|2022-01-14 12:24:10|675.15|673.15|674.47|672.47|675.15|673.15|674.47|672.47|0
1642163060000|2022-01-14 12:24:20|674.35|672.35|674.47|672.47|674.47|672.47|674.35|672.35|0
1642163070000|2022-01-14 12:24:30|674.25|672.25|674.7|672.7|674.7|672.7|674.25|672.25|0
1642163080000|2022-01-14 12:24:40|674.47|672.47|674.02|672.02|674.47|672.47|673.79|671.79|0
1642163090000|2022-01-14 12:24:50|674.24|672.24|673.57|671.57|674.24|672.24|673.57|671.57|0
1642163100000|2022-01-14 12:25:00|673.79|671.79|673.9|671.9|673.9|671.9|673.79|671.79|0
1642163110000|2022-01-14 12:25:10|673.79|671.79|673.79|671.79|673.79|671.79|673.79|671.79|0
1642163120000|2022-01-14 12:25:20|674.02|672.02|674.02|672.02|674.02|672.02|674.02|672.02|0
1642163130000|2022-01-14 12:25:30|674.24|672.24|674.24|672.24|674.24|672.24|674.24|672.24|0
1642163140000|2022-01-14 12:25:40|673.79|671.79|674.13|672.13|674.13|672.13|673.79|671.79|0
1642163150000|2022-01-14 12:25:50|674.02|672.02|674.02|672.02|674.02|672.02|673.79|671.79|0
1642163160000|2022-01-14 12:26:00|673.9|671.9|674.02|672.02|674.02|672.02|673.79|671.79|0
1642163170000|2022-01-14 12:26:10|673.79|671.79|673.34|671.34|673.79|671.79|673.34|671.34|0
1642163180000|2022-01-14 12:26:20|673.56|671.56|673.11|671.11|673.56|671.56|673.11|671.11|0
1642163190000|2022-01-14 12:26:30|672.89|670.89|672.66|670.66|672.89|670.89|672.43|670.43|0
1642163200000|2022-01-14 12:26:40|672.43|670.43|672.43|670.43|672.66|670.66|672.43|670.43|0
1642163210000|2022-01-14 12:26:50|672.66|670.66|671.98|669.98|672.66|670.66|671.98|669.98|0
1642163220000|2022-01-14 12:27:00|671.86|669.86|671.75|669.75|671.98|669.98|671.75|669.75|0
1642163230000|2022-01-14 12:27:10|671.98|669.98|672.21|670.21|672.21|670.21|671.98|669.98|0
1642163240000|2022-01-14 12:27:20|671.98|669.98|671.75|669.75|671.98|669.98|671.75|669.75|0
1642163250000|2022-01-14 12:27:30|671.64|669.64|671.53|669.53|671.64|669.64|671.53|669.53|0
1642163260000|2022-01-14 12:27:40|671.41|669.41|671.18|669.18|671.41|669.41|671.07|669.07|0
1642163270000|2022-01-14 12:27:50|671.3|669.3|671.3|669.3|671.3|669.3|671.3|669.3|0
1642163280000|2022-01-14 12:28:00|670.4|668.4|670.17|668.17|670.4|668.4|670.17|668.17|0
1642163290000|2022-01-14 12:28:10|670.28|668.28|669.94|667.94|670.28|668.28|669.94|667.94|0
1642163300000|2022-01-14 12:28:20|669.72|667.72|669.72|667.72|669.72|667.72|669.49|667.49|0
1642163310000|2022-01-14 12:28:30|669.49|667.49|669.26|667.26|669.49|667.49|669.26|667.26|0
1642163320000|2022-01-14 12:28:40|669.04|667.04|669.26|667.26|669.26|667.26|669.04|667.04|0
1642163330000|2022-01-14 12:28:50|669.04|667.04|668.59|666.59|669.04|667.04|668.59|666.59|0
1642163340000|2022-01-14 12:29:00|668.81|666.81|669.04|667.04|669.04|667.04|668.81|666.81|0
1642163350000|2022-01-14 12:29:10|669.26|667.26|669.26|667.26|669.26|667.26|668.81|666.81|0
1642163360000|2022-01-14 12:29:20|668.81|666.81|668.13|666.13|668.81|666.81|668.13|666.13|0
1642163370000|2022-01-14 12:29:30|667.91|665.91|668.13|666.13|668.13|666.13|667.91|665.91|0
1642163380000|2022-01-14 12:29:40|667.91|665.91|668.13|666.13|668.36|666.36|667.91|665.91|0
1642163390000|2022-01-14 12:29:50|668.36|666.36|667.91|665.91|668.36|666.36|667.91|665.91|0
1642163400000|2022-01-14 12:30:00|667.68|665.68|668.36|666.36|668.36|666.36|667.46|665.46|0
1642163410000|2022-01-14 12:30:10|667.91|665.91|667.91|665.91|668.13|666.13|667.91|665.91|0
1642163420000|2022-01-14 12:30:20|667.68|665.68|667.79|665.79|667.79|665.79|667.46|665.46|0
1642163430000|2022-01-14 12:30:30|667.68|665.68|668.36|666.36|668.36|666.36|667.68|665.68|0
1642163440000|2022-01-14 12:30:40|668.58|666.58|668.58|666.58|668.58|666.58|668.58|666.58|0
1642163450000|2022-01-14 12:30:50|668.69|666.69|668.58|666.58|668.69|666.69|668.58|666.58|0
1642163460000|2022-01-14 12:31:00|668.36|666.36|669.26|667.26|669.26|667.26|668.36|666.36|0
1642163470000|2022-01-14 12:31:10|669.49|667.49|669.72|667.72|669.72|667.72|669.49|667.49|0
1642163480000|2022-01-14 12:31:20|669.94|667.94|669.94|667.94|669.94|667.94|669.94|667.94|0
1642163490000|2022-01-14 12:31:30|669.82|667.82|669.04|667.04|669.82|667.82|669.04|667.04|0
1642163500000|2022-01-14 12:31:40|669.26|667.26|669.04|667.04|669.26|667.26|669.04|667.04|0
1642163510000|2022-01-14 12:31:50|669.26|667.26|669.26|667.26|669.26|667.26|669.26|667.26|0
1642163520000|2022-01-14 12:32:00|669.49|667.49|669.71|667.71|669.71|667.71|669.26|667.26|0
1642163530000|2022-01-14 12:32:10|669.26|667.26|669.26|667.26|669.71|667.71|669.26|667.26|0
1642163540000|2022-01-14 12:32:20|668.81|666.81|668.81|666.81|668.81|666.81|668.58|666.58|0
1642163550000|2022-01-14 12:32:30|669.14|667.14|669.26|667.26|669.49|667.49|669.04|667.04|0
1642163560000|2022-01-14 12:32:40|669.49|667.49|669.37|667.37|669.49|667.49|669.26|667.26|0
1642163570000|2022-01-14 12:32:50|669.26|667.26|669.26|667.26|669.37|667.37|669.26|667.26|0
1642163580000|2022-01-14 12:33:00|669.49|667.49|669.6|667.6|669.6|667.6|669.49|667.49|0
1642163590000|2022-01-14 12:33:10|669.49|667.49|668.81|666.81|669.49|667.49|668.81|666.81|0
1642163600000|2022-01-14 12:33:20|669.04|667.04|669.04|667.04|669.26|667.26|669.04|667.04|0
1642163610000|2022-01-14 12:33:30|669.26|667.26|669.26|667.26|669.37|667.37|669.26|667.26|0
1642163620000|2022-01-14 12:33:40|669.49|667.49|669.26|667.26|669.49|667.49|669.26|667.26|0
1642163630000|2022-01-14 12:33:50|669.49|667.49|669.49|667.49|669.49|667.49|669.26|667.26|0
1642163640000|2022-01-14 12:34:00|669.04|667.04|669.04|667.04|669.04|667.04|669.04|667.04|0
1642163650000|2022-01-14 12:34:10|669.26|667.26|669.49|667.49|669.49|667.49|669.26|667.26|0
1642163660000|2022-01-14 12:34:20|669.6|667.6|669.71|667.71|669.71|667.71|669.49|667.49|0
1642163670000|2022-01-14 12:34:30|669.94|667.94|669.71|667.71|669.94|667.94|669.71|667.71|0
1642163680000|2022-01-14 12:34:40|669.94|667.94|669.94|667.94|669.94|667.94|669.94|667.94|0
1642163700000|2022-01-14 12:35:00|669.71|667.71|669.03|667.03|669.71|667.71|669.03|667.03|0
1642163710000|2022-01-14 12:35:10|669.26|667.26|669.49|667.49|669.49|667.49|669.26|667.26|0
1642163720000|2022-01-14 12:35:20|669.71|667.71|669.94|667.94|669.94|667.94|669.71|667.71|0
1642163730000|2022-01-14 12:35:30|670.17|668.17|670.17|668.17|670.17|668.17|669.94|667.94|0
1642163740000|2022-01-14 12:35:40|670.27|668.27|669.71|667.71|670.27|668.27|669.71|667.71|0
1642163750000|2022-01-14 12:35:50|669.26|667.26|669.49|667.49|669.49|667.49|669.26|667.26|0
1642163760000|2022-01-14 12:36:00|669.71|667.71|669.71|667.71|669.71|667.71|669.71|667.71|0
1642163770000|2022-01-14 12:36:10|669.49|667.49|669.71|667.71|669.71|667.71|669.49|667.49|0
1642163780000|2022-01-14 12:36:20|669.49|667.49|669.71|667.71|669.71|667.71|669.49|667.49|0
1642163790000|2022-01-14 12:36:30|669.49|667.49|669.03|667.03|669.49|667.49|669.03|667.03|0
1642163800000|2022-01-14 12:36:40|669.26|667.26|669.26|667.26|669.26|667.26|669.26|667.26|0
1642163810000|2022-01-14 12:36:50|669.03|667.03|668.13|666.13|669.03|667.03|668.13|666.13|0
1642163820000|2022-01-14 12:37:00|668.24|666.24|668.01|666.01|668.36|666.36|668.01|666.01|0
1642163830000|2022-01-14 12:37:10|667.9|665.9|667.68|665.68|667.9|665.9|667.68|665.68|0
1642163840000|2022-01-14 12:37:20|667.45|665.45|667.45|665.45|667.68|665.68|667.45|665.45|0
1642163850000|2022-01-14 12:37:30|667.23|665.23|667.23|665.23|667.45|665.45|667.23|665.23|0
1642163860000|2022-01-14 12:37:40|666.77|664.77|666.1|664.1|666.77|664.77|666.1|664.1|0
1642163870000|2022-01-14 12:37:50|665.87|663.87|665.87|663.87|666.1|664.1|665.87|663.87|0
1642163880000|2022-01-14 12:38:00|666.2|664.2|665.87|663.87|666.55|664.55|665.87|663.87|0
1642163890000|2022-01-14 12:38:10|666.32|664.32|667|665|667|665|666.32|664.32|0
1642163900000|2022-01-14 12:38:20|666.77|664.77|667|665|667|665|666.32|664.32|0
1642163910000|2022-01-14 12:38:30|666.88|664.88|666.55|664.55|666.88|664.88|666.55|664.55|0
1642163920000|2022-01-14 12:38:40|666.32|664.32|666.55|664.55|666.55|664.55|666.32|664.32|0
1642163930000|2022-01-14 12:38:50|666.77|664.77|666.66|664.66|666.77|664.77|666.66|664.66|0
1642163940000|2022-01-14 12:39:00|666.55|664.55|666.32|664.32|666.55|664.55|666.32|664.32|0
1642163950000|2022-01-14 12:39:10|666.1|664.1|666.55|664.55|666.55|664.55|666.1|664.1|0
1642163960000|2022-01-14 12:39:20|666.43|664.43|666.55|664.55|666.55|664.55|666.43|664.43|0
1642163970000|2022-01-14 12:39:30|666.43|664.43|666.55|664.55|666.55|664.55|666.43|664.43|0
1642163980000|2022-01-14 12:39:40|666.77|664.77|666.55|664.55|666.77|664.77|666.55|664.55|0
1642163990000|2022-01-14 12:39:50|666.32|664.32|666.09|664.09|666.32|664.32|666.09|664.09|0
1642164000000|2022-01-14 12:40:00|665.87|663.87|664.74|662.74|665.87|663.87|664.74|662.74|0
1642164010000|2022-01-14 12:40:10|664.51|662.51|662.93|660.93|664.51|662.51|662.93|660.93|0
1642164020000|2022-01-14 12:40:20|664.06|662.06|664.4|662.4|664.4|662.4|664.06|662.06|0
1642164030000|2022-01-14 12:40:30|664.51|662.51|664.17|662.17|664.51|662.51|664.17|662.17|0
1642164040000|2022-01-14 12:40:40|663.84|661.84|663.84|661.84|663.84|661.84|663.84|661.84|0
1642164050000|2022-01-14 12:40:50|663.61|661.61|662.93|660.93|663.61|661.61|662.93|660.93|0
1642164060000|2022-01-14 12:41:00|663.16|661.16|662.03|660.03|663.16|661.16|662.03|660.03|0
1642164070000|2022-01-14 12:41:10|660.28|658.28|661.05|659.05|661.16|659.16|660.28|658.28|0
1642164080000|2022-01-14 12:41:20|661.5|659.5|660.82|658.82|661.73|659.73|660.37|658.37|0
1642164090000|2022-01-14 12:41:30|661.95|659.95|661.5|659.5|661.95|659.95|661.5|659.5|0
1642164100000|2022-01-14 12:41:40|661.05|659.05|660.82|658.82|661.05|659.05|660.82|658.82|0
1642164110000|2022-01-14 12:41:50|661.27|659.27|660.15|658.15|661.27|659.27|660.15|658.15|0
1642164120000|2022-01-14 12:42:00|660.6|658.6|661.27|659.27|661.5|659.5|660.6|658.6|0
1642164130000|2022-01-14 12:42:10|661.5|659.5|660.82|658.82|661.5|659.5|660.82|658.82|0
1642164140000|2022-01-14 12:42:20|660.37|658.37|660.6|658.6|660.82|658.82|660.37|658.37|0
1642164150000|2022-01-14 12:42:30|660.37|658.37|661.05|659.05|661.05|659.05|660.37|658.37|0
1642164160000|2022-01-14 12:42:40|660.82|658.82|660.82|658.82|660.82|658.82|660.6|658.6|0
1642164170000|2022-01-14 12:42:50|661.27|659.27|661.05|659.05|661.27|659.27|661.05|659.05|0
1642164180000|2022-01-14 12:43:00|661.27|659.27|661.5|659.5|661.5|659.5|661.27|659.27|0
1642164190000|2022-01-14 12:43:10|661.6|659.6|661.27|659.27|661.6|659.6|661.27|659.27|0
1642164200000|2022-01-14 12:43:20|660.82|658.82|660.59|658.59|661.04|659.04|660.59|658.59|0
1642164210000|2022-01-14 12:43:30|660.82|658.82|660.37|658.37|660.82|658.82|660.37|658.37|0
1642164220000|2022-01-14 12:43:40|660.59|658.59|660.37|658.37|660.59|658.59|660.37|658.37|0
1642164230000|2022-01-14 12:43:50|660.59|658.59|660.37|658.37|660.59|658.59|660.37|658.37|0
1642164240000|2022-01-14 12:44:00|660.59|658.59|660.82|658.82|660.82|658.82|660.59|658.59|0
1642164250000|2022-01-14 12:44:10|661.04|659.04|661.04|659.04|661.04|659.04|660.82|658.82|0
1642164260000|2022-01-14 12:44:20|660.82|658.82|660.37|658.37|660.82|658.82|660.37|658.37|0
1642164270000|2022-01-14 12:44:30|660.48|658.48|660.59|658.59|660.59|658.59|660.48|658.48|0
1642164280000|2022-01-14 12:44:40|660.82|658.82|660.82|658.82|660.82|658.82|660.59|658.59|0
1642164290000|2022-01-14 12:44:50|661.04|659.04|661.49|659.49|661.72|659.72|661.04|659.04|0
1642164300000|2022-01-14 12:45:00|661.72|659.72|662.39|660.39|662.39|660.39|661.72|659.72|0
1642164310000|2022-01-14 12:45:10|662.62|660.62|663.3|661.3|663.3|661.3|662.62|660.62|0
1642164320000|2022-01-14 12:45:20|663.75|661.75|662.84|660.84|663.75|661.75|662.84|660.84|0
1642164330000|2022-01-14 12:45:30|663.07|661.07|663.52|661.52|663.52|661.52|663.07|661.07|0
1642164340000|2022-01-14 12:45:40|663.29|661.29|662.84|660.84|663.29|661.29|662.84|660.84|0
1642164350000|2022-01-14 12:45:50|663.07|661.07|663.52|661.52|663.52|661.52|663.07|661.07|0
1642164360000|2022-01-14 12:46:00|663.75|661.75|663.75|661.75|663.97|661.97|663.75|661.75|0
1642164370000|2022-01-14 12:46:10|664.2|662.2|663.75|661.75|664.2|662.2|663.75|661.75|0
1642164380000|2022-01-14 12:46:20|663.29|661.29|662.84|660.84|663.29|661.29|662.84|660.84|0
1642164390000|2022-01-14 12:46:30|663.07|661.07|663.29|661.29|663.29|661.29|663.07|661.07|0
1642164400000|2022-01-14 12:46:40|663.4|661.4|663.4|661.4|663.52|661.52|663.4|661.4|0
1642164410000|2022-01-14 12:46:50|664.2|662.2|664.42|662.42|664.42|662.42|664.2|662.2|0
1642164420000|2022-01-14 12:47:00|663.74|661.74|663.74|661.74|663.85|661.85|663.74|661.74|0
1642164430000|2022-01-14 12:47:10|663.85|661.85|663.52|661.52|663.85|661.85|663.52|661.52|0
1642164440000|2022-01-14 12:47:20|663.4|661.4|662.84|660.84|663.4|661.4|662.84|660.84|0
1642164450000|2022-01-14 12:47:30|662.62|660.62|661.49|659.49|662.62|660.62|661.49|659.49|0
1642164470000|2022-01-14 12:47:50|661.72|659.72|661.72|659.72|661.72|659.72|661.72|659.72|0
1642164480000|2022-01-14 12:48:00|661.94|659.94|662.62|660.62|662.62|660.62|661.94|659.94|0
1642164490000|2022-01-14 12:48:10|662.39|660.39|662.17|660.17|662.39|660.39|662.17|660.17|0
1642164500000|2022-01-14 12:48:20|662.39|660.39|661.94|659.94|662.39|660.39|661.94|659.94|0
1642164510000|2022-01-14 12:48:30|661.72|659.72|662.5|660.5|662.5|660.5|661.72|659.72|0
1642164520000|2022-01-14 12:48:40|662.39|660.39|663.52|661.52|663.52|661.52|662.39|660.39|0
1642164530000|2022-01-14 12:48:50|663.29|661.29|663.29|661.29|663.4|661.4|663.29|661.29|0
1642164540000|2022-01-14 12:49:00|663.74|661.74|663.97|661.97|664.42|662.42|663.74|661.74|0
1642164550000|2022-01-14 12:49:10|663.74|661.74|663.07|661.07|663.74|661.74|663.07|661.07|0
1642164560000|2022-01-14 12:49:20|662.84|660.84|662.17|660.17|662.84|660.84|662.17|660.17|0
1642164570000|2022-01-14 12:49:30|661.94|659.94|662.39|660.39|662.39|660.39|661.94|659.94|0
1642164580000|2022-01-14 12:49:40|662.17|660.17|662.62|660.62|662.62|660.62|662.17|660.17|0
1642164590000|2022-01-14 12:49:50|662.27|660.27|662.84|660.84|662.84|660.84|662.27|660.27|0
1642164600000|2022-01-14 12:50:00|662.95|660.95|662.17|660.17|662.95|660.95|662.17|660.17|0
1642164610000|2022-01-14 12:50:10|661.94|659.94|662.39|660.39|662.39|660.39|661.94|659.94|0
1642164620000|2022-01-14 12:50:20|662.62|660.62|662.62|660.62|662.62|660.62|662.39|660.39|0
1642164630000|2022-01-14 12:50:30|662.39|660.39|662.05|660.05|662.39|660.39|662.05|660.05|0
1642164640000|2022-01-14 12:50:40|661.82|659.82|661.72|659.72|661.94|659.94|661.72|659.72|0
1642164650000|2022-01-14 12:50:50|661.82|659.82|662.39|660.39|662.84|660.84|661.82|659.82|0
1642164660000|2022-01-14 12:51:00|662.62|660.62|662.84|660.84|662.95|660.95|662.62|660.62|0
1642164670000|2022-01-14 12:51:10|663.07|661.07|662.84|660.84|663.17|661.17|662.84|660.84|0
1642164680000|2022-01-14 12:51:20|662.95|660.95|662.62|660.62|663.07|661.07|662.62|660.62|0
1642164690000|2022-01-14 12:51:30|663.29|661.29|663.07|661.07|663.29|661.29|663.07|661.07|0
1642164700000|2022-01-14 12:51:40|663.17|661.17|662.84|660.84|663.17|661.17|662.62|660.62|0
1642164710000|2022-01-14 12:51:50|663.07|661.07|663.07|661.07|663.07|661.07|663.07|661.07|0
1642164720000|2022-01-14 12:52:00|663.52|661.52|663.29|661.29|663.52|661.52|663.29|661.29|0
1642164730000|2022-01-14 12:52:10|663.07|661.07|663.29|661.29|663.29|661.29|663.07|661.07|0
1642164740000|2022-01-14 12:52:20|662.84|660.84|662.62|660.62|662.84|660.84|662.62|660.62|0
1642164750000|2022-01-14 12:52:30|662.39|660.39|662.62|660.62|662.62|660.62|662.39|660.39|0
1642164760000|2022-01-14 12:52:40|662.84|660.84|662.84|660.84|662.84|660.84|662.84|660.84|0
1642164770000|2022-01-14 12:52:50|662.62|660.62|663.07|661.07|663.07|661.07|662.62|660.62|0
1642164780000|2022-01-14 12:53:00|663.29|661.29|663.52|661.52|663.52|661.52|663.07|661.07|0
1642164790000|2022-01-14 12:53:10|662.84|660.84|662.84|660.84|662.84|660.84|662.39|660.39|0
1642164800000|2022-01-14 12:53:20|663.52|661.52|663.52|661.52|663.52|661.52|663.52|661.52|0
1642164810000|2022-01-14 12:53:30|663.74|661.74|663.29|661.29|663.74|661.74|663.29|661.29|0
1642164820000|2022-01-14 12:53:40|662.5|660.5|661.94|659.94|662.5|660.5|661.94|659.94|0
1642164830000|2022-01-14 12:53:50|662.05|660.05|662.39|660.39|662.39|660.39|662.05|660.05|0
1642164840000|2022-01-14 12:54:00|662.61|660.61|661.94|659.94|662.61|660.61|661.94|659.94|0
1642164850000|2022-01-14 12:54:10|661.49|659.49|660.81|658.81|661.49|659.49|660.81|658.81|0
1642164860000|2022-01-14 12:54:20|660.36|658.36|660.59|658.59|660.59|658.59|660.36|658.36|0
1642164870000|2022-01-14 12:54:30|660.81|658.81|660.36|658.36|660.92|658.92|660.36|658.36|0
1642164880000|2022-01-14 12:54:40|660.59|658.59|661.49|659.49|661.49|659.49|660.59|658.59|0
1642164890000|2022-01-14 12:54:50|661.04|659.04|661.04|659.04|661.49|659.49|661.04|659.04|0
1642164900000|2022-01-14 12:55:00|660.59|658.59|661.49|659.49|661.49|659.49|660.59|658.59|0
1642164910000|2022-01-14 12:55:10|661.26|659.26|660.36|658.36|661.26|659.26|660.36|658.36|0
1642164920000|2022-01-14 12:55:20|660.25|658.25|660.36|658.36|660.36|658.36|660.25|658.25|0
1642164930000|2022-01-14 12:55:30|659.46|657.46|659.01|657.01|659.46|657.46|659.01|657.01|0
1642164940000|2022-01-14 12:55:40|658.56|656.56|657.66|655.66|658.56|656.56|657.66|655.66|0
1642164950000|2022-01-14 12:55:50|657.89|655.89|658.34|656.34|658.34|656.34|657.89|655.89|0
1642164960000|2022-01-14 12:56:00|658.11|656.11|658.11|656.11|658.11|656.11|658.11|656.11|0
1642164970000|2022-01-14 12:56:10|657.89|655.89|657.44|655.44|657.89|655.89|657.44|655.44|0
1642164980000|2022-01-14 12:56:20|657.22|655.22|658.11|656.11|658.11|656.11|657.22|655.22|0
1642164990000|2022-01-14 12:56:30|658.34|656.34|657.66|655.66|658.34|656.34|657.66|655.66|0
1642165000000|2022-01-14 12:56:40|657.89|655.89|656.54|654.54|657.89|655.89|656.54|654.54|0
1642165010000|2022-01-14 12:56:50|656.99|654.99|656.77|654.77|657.21|655.21|656.77|654.77|0
1642165020000|2022-01-14 12:57:00|656.99|654.99|657.21|655.21|657.66|655.66|656.99|654.99|0
1642165030000|2022-01-14 12:57:10|656.99|654.99|658.11|656.11|658.11|656.11|656.77|654.77|0
1642165040000|2022-01-14 12:57:20|657.66|655.66|657.66|655.66|658|656|657.66|655.66|0
1642165050000|2022-01-14 12:57:30|658.11|656.11|657.89|655.89|658.11|656.11|657.89|655.89|0
1642165060000|2022-01-14 12:57:40|658.11|656.11|657.89|655.89|658.11|656.11|657.66|655.66|0
1642165070000|2022-01-14 12:57:50|657.66|655.66|657.21|655.21|657.66|655.66|657.21|655.21|0
1642165080000|2022-01-14 12:58:00|656.99|654.99|657.44|655.44|657.44|655.44|656.99|654.99|0
1642165090000|2022-01-14 12:58:10|656.32|654.32|655.64|653.64|656.32|654.32|655.64|653.64|0
1642165100000|2022-01-14 12:58:20|655.87|653.87|655.87|653.87|655.87|653.87|655.87|653.87|0
1642165110000|2022-01-14 12:58:30|656.09|654.09|656.09|654.09|656.09|654.09|655.87|653.87|0
1642165120000|2022-01-14 12:58:40|655.42|653.42|654.29|652.29|655.42|653.42|654.29|652.29|0
1642165130000|2022-01-14 12:58:50|654.07|652.07|653.4|651.4|654.07|652.07|653.4|651.4|0
1642165140000|2022-01-14 12:59:00|653.17|651.17|653.4|651.4|653.4|651.4|652.72|650.72|0
1642165150000|2022-01-14 12:59:10|649.14|647.14|649.36|647.36|649.36|647.36|649.14|647.14|0
1642165160000|2022-01-14 12:59:20|649.14|647.14|651.6|649.6|651.6|649.6|649.14|647.14|0
1642165170000|2022-01-14 12:59:30|651.38|649.38|651.15|649.15|651.83|649.83|651.15|649.15|0
1642165180000|2022-01-14 12:59:40|649.36|647.36|649.14|647.14|649.58|647.58|649.14|647.14|0
1642165190000|2022-01-14 12:59:50|649.36|647.36|648.69|646.69|649.36|647.36|648.69|646.69|0
1642165200000|2022-01-14 13:00:00|649.36|647.36|650.71|648.71|650.71|648.71|649.36|647.36|0
1642165210000|2022-01-14 13:00:10|651.38|649.38|649.36|647.36|651.38|649.38|649.36|647.36|0
1642165220000|2022-01-14 13:00:20|649.14|647.14|649.81|647.81|649.81|647.81|649.14|647.14|0
1642165230000|2022-01-14 13:00:30|648.97|646.97|646.65|644.65|648.97|646.97|646.65|644.65|0
1642165240000|2022-01-14 13:00:40|646.43|644.43|646.65|644.65|646.65|644.65|646.43|644.43|0
1642165250000|2022-01-14 13:00:50|646.43|644.43|644.86|642.86|646.43|644.43|644.86|642.86|0
1642165260000|2022-01-14 13:01:00|643.97|641.97|645.75|643.75|645.75|643.75|643.97|641.97|0
1642165270000|2022-01-14 13:01:10|645.31|643.31|646.73|644.73|646.73|644.73|644.64|642.64|0
1642165280000|2022-01-14 13:01:20|647.4|645.4|648.74|646.74|649.86|647.86|647.4|645.4|0
1642165290000|2022-01-14 13:01:30|648.52|646.52|649.19|647.19|649.63|647.63|648.52|646.52|0
1642165300000|2022-01-14 13:01:40|649.07|647.07|649.96|647.96|649.96|647.96|649.07|647.07|0
1642165310000|2022-01-14 13:01:50|649.86|647.86|650.75|648.75|650.75|648.75|649.86|647.86|0
1642165320000|2022-01-14 13:02:00|650.53|648.53|649.19|647.19|650.75|648.75|649.19|647.19|0
1642165330000|2022-01-14 13:02:10|648.96|646.96|649.19|647.19|649.19|647.19|648.52|646.52|0
1642165340000|2022-01-14 13:02:20|649.63|647.63|649.41|647.41|649.63|647.63|648.52|646.52|0
1642165350000|2022-01-14 13:02:30|649.63|647.63|648.29|646.29|649.63|647.63|648.29|646.29|0
1642165360000|2022-01-14 13:02:40|647.85|645.85|648.07|646.07|648.29|646.29|647.85|645.85|0
1642165370000|2022-01-14 13:02:50|648.52|646.52|648.74|646.74|648.96|646.96|648.52|646.52|0
1642165380000|2022-01-14 13:03:00|649.41|647.41|649.86|647.86|649.86|647.86|649.19|647.19|0
1642165390000|2022-01-14 13:03:10|650.53|648.53|650.53|648.53|650.64|648.64|650.53|648.53|0
1642165400000|2022-01-14 13:03:20|650.3|648.3|649.63|647.63|650.3|648.3|649.41|647.41|0
1642165410000|2022-01-14 13:03:30|649.86|647.86|650.75|648.75|651.42|649.42|649.86|647.86|0
1642165420000|2022-01-14 13:03:40|650.97|648.97|651.42|649.42|651.42|649.42|650.97|648.97|0
1642165430000|2022-01-14 13:03:50|651.65|649.65|652.09|650.09|652.09|650.09|651.65|649.65|0
1642165440000|2022-01-14 13:04:00|651.87|649.87|651.87|649.87|652.09|650.09|651.65|649.65|0
1642165450000|2022-01-14 13:04:10|650.08|648.08|650.08|648.08|650.53|648.53|650.08|648.08|0
1642165460000|2022-01-14 13:04:20|649.96|647.96|650.53|648.53|650.53|648.53|649.96|647.96|0
1642165470000|2022-01-14 13:04:30|650.75|648.75|650.3|648.3|650.75|648.75|650.3|648.3|0
1642165480000|2022-01-14 13:04:40|650.08|648.08|650.75|648.75|650.75|648.75|650.08|648.08|0
1642165490000|2022-01-14 13:04:50|650.97|648.97|651.75|649.75|651.75|649.75|650.75|648.75|0
1642165500000|2022-01-14 13:05:00|651.65|649.65|652.32|650.32|652.32|650.32|651.65|649.65|0
1642165510000|2022-01-14 13:05:10|652.54|650.54|651.87|649.87|652.76|650.76|651.87|649.87|0
1642165520000|2022-01-14 13:05:20|651.65|649.65|652.76|650.76|652.76|650.76|651.65|649.65|0
1642165530000|2022-01-14 13:05:30|652.54|650.54|652.99|650.99|652.99|650.99|652.54|650.54|0
1642165540000|2022-01-14 13:05:40|650.3|648.3|649.41|647.41|650.3|648.3|649.41|647.41|0
1642165550000|2022-01-14 13:05:50|649.18|647.18|649.41|647.41|649.41|647.41|648.74|646.74|0
1642165560000|2022-01-14 13:06:00|649.63|647.63|650.08|648.08|650.08|648.08|649.63|647.63|0
1642165570000|2022-01-14 13:06:10|650.3|648.3|651.42|649.42|651.42|649.42|650.3|648.3|0
1642165580000|2022-01-14 13:06:20|651.64|649.64|650.97|648.97|651.64|649.64|650.97|648.97|0
1642165590000|2022-01-14 13:06:30|650.53|648.53|650.97|648.97|650.97|648.97|650.53|648.53|0
1642165600000|2022-01-14 13:06:40|651.2|649.2|651.42|649.42|651.42|649.42|651.2|649.2|0
1642165610000|2022-01-14 13:06:50|651.64|649.64|651.3|649.3|651.64|649.64|651.08|649.08|0
1642165620000|2022-01-14 13:07:00|651.2|649.2|652.76|650.76|652.76|650.76|651.2|649.2|0
1642165630000|2022-01-14 13:07:10|652.54|650.54|652.99|650.99|652.99|650.99|652.32|650.32|0
1642165640000|2022-01-14 13:07:20|652.76|650.76|652.76|650.76|652.99|650.99|652.76|650.76|0
1642165650000|2022-01-14 13:07:30|652.99|650.99|651.33|649.33|653.21|651.21|651.33|649.33|0
1642165660000|2022-01-14 13:07:40|652.14|650.14|652.37|650.37|652.37|650.37|651.92|649.92|0
1642165670000|2022-01-14 13:07:50|651.92|649.92|652.36|650.36|652.37|650.37|651.92|649.92|0
1642165680000|2022-01-14 13:08:00|652.59|650.59|652.59|650.59|652.81|650.81|652.59|650.59|0
1642165690000|2022-01-14 13:08:10|652.47|650.47|651.8|649.8|652.47|650.47|651.8|649.8|0
1642165700000|2022-01-14 13:08:20|651.47|649.47|651.92|649.92|652.14|650.14|651.47|649.47|0
1642165710000|2022-01-14 13:08:30|652.59|650.59|652.36|650.36|653.04|651.04|652.36|650.36|0
1642165720000|2022-01-14 13:08:40|652.25|650.25|652.59|650.59|652.59|650.59|651.92|649.92|0
1642165730000|2022-01-14 13:08:50|652.81|650.81|653.04|651.04|653.04|651.04|652.81|650.81|0
1642165740000|2022-01-14 13:09:00|652.36|650.36|652.36|650.36|652.36|650.36|651.92|649.92|0
1642165750000|2022-01-14 13:09:10|652.81|650.81|653.04|651.04|653.48|651.48|652.81|650.81|0
1642165760000|2022-01-14 13:09:20|652.81|650.81|652.14|650.14|652.81|650.81|652.14|650.14|0
1642165770000|2022-01-14 13:09:30|651.92|649.92|652.36|650.36|652.36|650.36|651.69|649.69|0
1642165780000|2022-01-14 13:09:40|652.14|650.14|651.47|649.47|652.14|650.14|651.24|649.24|0
1642165790000|2022-01-14 13:09:50|651.24|649.24|651.24|649.24|651.24|649.24|651.24|649.24|0
1642165800000|2022-01-14 13:10:00|651.02|649.02|650.68|648.68|651.02|649.02|650.68|648.68|0
1642165810000|2022-01-14 13:10:10|650.8|648.8|650.13|648.13|650.8|648.8|650.13|648.13|0
1642165820000|2022-01-14 13:10:20|649.9|647.9|649.68|647.68|649.9|647.9|649.01|647.01|0
1642165830000|2022-01-14 13:10:30|649.45|647.45|650.68|648.68|650.68|648.68|649.45|647.45|0
1642165840000|2022-01-14 13:10:40|650.8|648.8|651.02|649.02|651.02|649.02|650.8|648.8|0
1642165850000|2022-01-14 13:10:50|650.8|648.8|650.4|648.4|650.8|648.8|650.4|648.4|0
1642165860000|2022-01-14 13:11:00|650.62|648.62|650.85|648.85|650.85|648.85|650.62|648.62|0
1642165870000|2022-01-14 13:11:10|651.07|649.07|652.41|650.41|652.41|650.41|651.07|649.07|0
1642165880000|2022-01-14 13:11:20|652.64|650.64|652.64|650.64|652.64|650.64|652.64|650.64|0
1642165890000|2022-01-14 13:11:30|652.41|650.41|652.86|650.86|652.86|650.86|652.41|650.41|0
1642165900000|2022-01-14 13:11:40|652.64|650.64|652.86|650.86|652.86|650.86|652.64|650.64|0
1642165910000|2022-01-14 13:11:50|652.64|650.64|652.86|650.86|652.86|650.86|652.64|650.64|0
1642165920000|2022-01-14 13:12:00|653.09|651.09|653.09|651.09|653.09|651.09|653.09|651.09|0
1642165930000|2022-01-14 13:12:10|652.86|650.86|652.86|650.86|652.86|650.86|652.64|650.64|0
1642165940000|2022-01-14 13:12:20|651.97|649.97|650.17|648.17|651.97|649.97|649.28|647.28|0
1642165950000|2022-01-14 13:12:30|649.95|647.95|649.73|647.73|650.17|648.17|649.73|647.73|0
1642165960000|2022-01-14 13:12:40|649.5|647.5|649.28|647.28|649.5|647.5|649.28|647.28|0
1642165970000|2022-01-14 13:12:50|649.39|647.39|649.05|647.05|649.39|647.39|648.83|646.83|0
1642165980000|2022-01-14 13:13:00|649.5|647.5|649.5|647.5|649.5|647.5|649.28|647.28|0
1642165990000|2022-01-14 13:13:10|649.73|647.73|649.83|647.83|649.83|647.83|649.5|647.5|0
1642166000000|2022-01-14 13:13:20|649.05|647.05|648.16|646.16|649.05|647.05|648.16|646.16|0
1642166010000|2022-01-14 13:13:30|648.38|646.38|648.16|646.16|649.05|647.05|648.16|646.16|0
1642166020000|2022-01-14 13:13:40|648.27|646.27|648.16|646.16|648.27|646.27|648.16|646.16|0
1642166030000|2022-01-14 13:13:50|648.38|646.38|648.38|646.38|648.38|646.38|648.38|646.38|0
1642166040000|2022-01-14 13:14:00|647.94|645.94|648.61|646.61|648.61|646.61|647.94|645.94|0
1642166050000|2022-01-14 13:14:10|648.83|646.83|648.61|646.61|648.83|646.83|648.61|646.61|0
1642166060000|2022-01-14 13:14:20|648.16|646.16|647.26|645.26|648.16|646.16|647.26|645.26|0
1642166070000|2022-01-14 13:14:30|647.04|645.04|647.04|645.04|647.04|645.04|646.82|644.82|0
1642166080000|2022-01-14 13:14:40|646.82|644.82|647.26|645.26|647.26|645.26|646.82|644.82|0
1642166090000|2022-01-14 13:14:50|647.04|645.04|647.49|645.49|647.49|645.49|647.04|645.04|0
1642166100000|2022-01-14 13:15:00|647.71|645.71|649.05|647.05|649.05|647.05|647.71|645.71|0
1642166110000|2022-01-14 13:15:10|648.83|646.83|649.05|647.05|649.05|647.05|648.61|646.61|0
1642166120000|2022-01-14 13:15:20|649.72|647.72|649.28|647.28|649.72|647.72|649.05|647.05|0
1642166130000|2022-01-14 13:15:30|649.5|647.5|650.17|648.17|650.17|648.17|649.5|647.5|0
1642166140000|2022-01-14 13:15:40|649.95|647.95|649.95|647.95|650.17|648.17|649.95|647.95|0
1642166150000|2022-01-14 13:15:50|649.72|647.72|649.72|647.72|649.72|647.72|649.5|647.5|0
1642166160000|2022-01-14 13:16:00|649.95|647.95|650.84|648.84|650.84|648.84|649.95|647.95|0
1642166170000|2022-01-14 13:16:10|651.07|649.07|651.51|649.51|651.51|649.51|651.07|649.07|0
1642166180000|2022-01-14 13:16:20|651.29|649.29|652.19|650.19|652.19|650.19|651.29|649.29|0
1642166190000|2022-01-14 13:16:30|652.41|650.41|652.86|650.86|652.86|650.86|652.19|650.19|0
1642166200000|2022-01-14 13:16:40|652.63|650.63|652.63|650.63|652.63|650.63|652.41|650.41|0
1642166210000|2022-01-14 13:16:50|652.86|650.86|652.63|650.63|652.97|650.97|652.63|650.63|0
1642166220000|2022-01-14 13:17:00|653.98|651.98|654.2|652.2|654.2|652.2|653.98|651.98|0
1642166230000|2022-01-14 13:17:10|654.43|652.43|654.88|652.88|654.88|652.88|654.43|652.43|0
1642166240000|2022-01-14 13:17:20|655.1|653.1|654.43|652.43|655.1|653.1|654.43|652.43|0
1642166250000|2022-01-14 13:17:30|653.98|651.98|654.65|652.65|654.65|652.65|653.98|651.98|0
1642166260000|2022-01-14 13:17:40|654.43|652.43|654.2|652.2|654.43|652.43|653.98|651.98|0
1642166270000|2022-01-14 13:17:50|654.43|652.43|654.43|652.43|654.43|652.43|654.43|652.43|0
1642166280000|2022-01-14 13:18:00|654.2|652.2|653.75|651.75|654.2|652.2|653.53|651.53|0
1642166290000|2022-01-14 13:18:10|653.98|651.98|653.53|651.53|653.98|651.98|653.53|651.53|0
1642166300000|2022-01-14 13:18:20|653.31|651.31|652.86|650.86|653.53|651.53|652.86|650.86|0
1642166310000|2022-01-14 13:18:30|653.08|651.08|652.86|650.86|653.08|651.08|652.86|650.86|0
1642166320000|2022-01-14 13:18:40|651.96|649.96|651.74|649.74|651.96|649.96|651.74|649.74|0
1642166330000|2022-01-14 13:18:50|651.96|649.96|651.96|649.96|651.96|649.96|651.51|649.51|0
1642166340000|2022-01-14 13:19:00|652.41|650.41|651.07|649.07|652.41|650.41|651.07|649.07|0
1642166350000|2022-01-14 13:19:10|650.84|648.84|650.84|648.84|651.29|649.29|650.84|648.84|0
1642166360000|2022-01-14 13:19:20|650.62|648.62|650.84|648.84|650.84|648.84|650.62|648.62|0
1642166370000|2022-01-14 13:19:30|651.07|649.07|651.07|649.07|651.07|649.07|650.84|648.84|0
1642166380000|2022-01-14 13:19:40|651.96|649.96|652.18|650.18|652.18|650.18|651.96|649.96|0
1642166390000|2022-01-14 13:19:50|651.96|649.96|652.18|650.18|652.41|650.41|651.96|649.96|0
1642166400000|2022-01-14 13:20:00|652.41|650.41|652.41|650.41|652.41|650.41|652.18|650.18|0
1642166410000|2022-01-14 13:20:10|652.86|650.86|652.63|650.63|652.86|650.86|652.41|650.41|0
1642166420000|2022-01-14 13:20:20|652.86|650.86|653.31|651.31|653.53|651.53|652.86|650.86|0
1642166430000|2022-01-14 13:20:30|652.86|650.86|653.08|651.08|653.08|651.08|652.63|650.63|0
1642166440000|2022-01-14 13:20:40|652.63|650.63|652.63|650.63|652.63|650.63|652.41|650.41|0
1642166450000|2022-01-14 13:20:50|652.18|650.18|652.18|650.18|652.18|650.18|652.18|650.18|0
1642166460000|2022-01-14 13:21:00|652.07|650.07|652.63|650.63|652.63|650.63|652.07|650.07|0
1642166470000|2022-01-14 13:21:10|652.86|650.86|652.86|650.86|653.53|651.53|652.86|650.86|0
1642166480000|2022-01-14 13:21:20|653.3|651.3|653.3|651.3|653.3|651.3|653.3|651.3|0
1642166490000|2022-01-14 13:21:30|653.08|651.08|652.86|650.86|653.08|651.08|652.86|650.86|0
1642166500000|2022-01-14 13:21:40|652.41|650.41|652.18|650.18|652.41|650.41|652.18|650.18|0
1642166510000|2022-01-14 13:21:50|651.96|649.96|652.18|650.18|652.41|650.41|651.96|649.96|0
1642166520000|2022-01-14 13:22:00|652.41|650.41|651.96|649.96|652.41|650.41|651.96|649.96|0
1642166530000|2022-01-14 13:22:10|652.18|650.18|651.74|649.74|652.18|650.18|651.74|649.74|0
1642166540000|2022-01-14 13:22:20|651.29|649.29|651.29|649.29|651.51|649.51|651.29|649.29|0
1642166550000|2022-01-14 13:22:30|651.51|649.51|651.74|649.74|651.74|649.74|651.51|649.51|0
1642166560000|2022-01-14 13:22:40|651.96|649.96|653.3|651.3|653.3|651.3|651.96|649.96|0
1642166570000|2022-01-14 13:22:50|653.53|651.53|653.98|651.98|653.98|651.98|653.53|651.53|0
1642166580000|2022-01-14 13:23:00|653.75|651.75|653.3|651.3|653.75|651.75|653.3|651.3|0
1642166590000|2022-01-14 13:23:10|653.53|651.53|653.75|651.75|653.75|651.75|653.53|651.53|0
1642166600000|2022-01-14 13:23:20|653.53|651.53|652.63|650.63|653.64|651.64|652.63|650.63|0
1642166610000|2022-01-14 13:23:30|652.41|650.41|653.08|651.08|653.08|651.08|652.41|650.41|0
1642166620000|2022-01-14 13:23:40|652.85|650.85|652.85|650.85|652.85|650.85|652.85|650.85|0
1642166630000|2022-01-14 13:23:50|652.74|650.74|653.08|651.08|653.08|651.08|652.74|650.74|0
1642166640000|2022-01-14 13:24:00|653.3|651.3|653.75|651.75|653.75|651.75|653.3|651.3|0
1642166650000|2022-01-14 13:24:10|653.98|651.98|653.53|651.53|653.98|651.98|653.53|651.53|0
1642166660000|2022-01-14 13:24:20|653.3|651.3|653.98|651.98|653.98|651.98|653.3|651.3|0
1642166670000|2022-01-14 13:24:30|653.75|651.75|653.98|651.98|653.98|651.98|653.75|651.75|0
1642166680000|2022-01-14 13:24:40|654.2|652.2|654.42|652.42|654.42|652.42|653.86|651.86|0
1642166690000|2022-01-14 13:24:50|654.65|652.65|654.42|652.42|654.65|652.65|654.42|652.42|0
1642166700000|2022-01-14 13:25:00|653.97|651.97|653.75|651.75|653.97|651.97|653.75|651.75|0
1642166710000|2022-01-14 13:25:10|653.97|651.97|654.65|652.65|654.65|652.65|653.97|651.97|0
1642166720000|2022-01-14 13:25:20|654.2|652.2|654.2|652.2|654.2|652.2|653.97|651.97|0
1642166730000|2022-01-14 13:25:30|653.97|651.97|654.42|652.42|654.42|652.42|653.97|651.97|0
1642166740000|2022-01-14 13:25:40|654.2|652.2|654.2|652.2|654.2|652.2|653.97|651.97|0
1642166750000|2022-01-14 13:25:50|653.97|651.97|654.2|652.2|654.2|652.2|653.97|651.97|0
1642166760000|2022-01-14 13:26:00|653.97|651.97|653.53|651.53|653.97|651.97|653.53|651.53|0
1642166770000|2022-01-14 13:26:10|653.75|651.75|653.75|651.75|653.75|651.75|653.53|651.53|0
1642166780000|2022-01-14 13:26:20|653.86|651.86|654.2|652.2|654.65|652.65|653.86|651.86|0
1642166790000|2022-01-14 13:26:30|654.42|652.42|654.2|652.2|654.42|652.42|654.2|652.2|0
1642166800000|2022-01-14 13:26:40|653.97|651.97|654.42|652.42|654.42|652.42|653.97|651.97|0
1642166810000|2022-01-14 13:26:50|654.2|652.2|654.2|652.2|654.42|652.42|654.2|652.2|0
1642166820000|2022-01-14 13:27:00|653.97|651.97|653.53|651.53|653.97|651.97|653.53|651.53|0
1642166830000|2022-01-14 13:27:10|653.3|651.3|652.18|650.18|653.3|651.3|651.96|649.96|0
1642166840000|2022-01-14 13:27:20|651.73|649.73|650.84|648.84|651.73|649.73|650.84|648.84|0
1642166850000|2022-01-14 13:27:30|651.06|649.06|652.18|650.18|652.18|650.18|650.84|648.84|0
1642166860000|2022-01-14 13:27:40|652.4|650.4|653.75|651.75|653.75|651.75|652.4|650.4|0
1642166870000|2022-01-14 13:27:50|653.97|651.97|654.08|652.08|654.08|652.08|653.75|651.75|0
1642166880000|2022-01-14 13:28:00|653.3|651.3|652.74|650.74|653.3|651.3|652.63|650.63|0
1642166890000|2022-01-14 13:28:10|652.18|650.18|651.28|649.28|652.18|650.18|651.28|649.28|0
1642166900000|2022-01-14 13:28:20|651.06|649.06|651.51|649.51|651.51|649.51|651.06|649.06|0
1642166910000|2022-01-14 13:28:30|651.39|649.39|651.39|649.39|651.39|649.39|651.28|649.28|0
1642166920000|2022-01-14 13:28:40|651.51|649.51|651.62|649.62|651.62|649.62|651.51|649.51|0
1642166930000|2022-01-14 13:28:50|651.73|649.73|651.62|649.62|651.73|649.73|651.62|649.62|0
1642166940000|2022-01-14 13:29:00|651.39|649.39|651.28|649.28|651.73|649.73|651.28|649.28|0
1642166950000|2022-01-14 13:29:10|651.73|649.73|651.73|649.73|651.73|649.73|651.62|649.62|0
1642166960000|2022-01-14 13:29:20|652.06|650.06|652.63|650.63|652.63|650.63|652.06|650.06|0
1642166970000|2022-01-14 13:29:30|652.85|650.85|653.3|651.3|653.3|651.3|652.85|650.85|0
1642166980000|2022-01-14 13:29:40|653.52|651.52|653.52|651.52|653.63|651.63|653.52|651.52|0
1642166990000|2022-01-14 13:29:50|653.75|651.75|653.63|651.63|653.97|651.97|653.63|651.63|0
1642167000000|2022-01-14 13:30:00|653.75|651.75|654.53|652.53|654.53|652.53|653.75|651.75|0
1642167010000|2022-01-14 13:30:10|653.75|651.75|652.63|650.63|653.75|651.75|651.84|649.84|0
1642167020000|2022-01-14 13:30:20|653.08|651.08|653.52|651.52|653.75|651.75|653.08|651.08|0
1642167030000|2022-01-14 13:30:30|654.42|652.42|654.42|652.42|654.64|652.64|654.42|652.42|0
1642167040000|2022-01-14 13:30:40|654.64|652.64|654.42|652.42|654.64|652.64|654.3|652.3|0
1642167050000|2022-01-14 13:30:50|654.3|652.3|653.97|651.97|654.3|652.3|653.52|651.52|0
1642167060000|2022-01-14 13:31:00|653.75|651.75|652.85|650.85|653.75|651.75|652.85|650.85|0
1642167070000|2022-01-14 13:31:10|653.52|651.52|653.97|651.97|654.2|652.2|653.52|651.52|0
1642167080000|2022-01-14 13:31:20|654.2|652.2|654.2|652.2|654.64|652.64|654.2|652.2|0
1642167090000|2022-01-14 13:31:30|654.42|652.42|653.3|651.3|654.42|652.42|653.3|651.3|0
1642167100000|2022-01-14 13:31:40|653.07|651.07|652.4|650.4|653.07|651.07|652.4|650.4|0
1642167110000|2022-01-14 13:31:50|651.95|649.95|651.95|649.95|651.95|649.95|651.73|649.73|0
1642167120000|2022-01-14 13:32:00|652.18|650.18|650.61|648.61|652.18|650.18|650.61|648.61|0
1642167130000|2022-01-14 13:32:10|650.83|648.83|651.06|649.06|651.28|649.28|650.83|648.83|0
1642167140000|2022-01-14 13:32:20|650.39|648.39|651.28|649.28|651.28|649.28|650.39|648.39|0
1642167150000|2022-01-14 13:32:30|650.61|648.61|651.51|649.51|651.51|649.51|650.61|648.61|0
1642167160000|2022-01-14 13:32:40|652.18|650.18|651.73|649.73|652.18|650.18|651.73|649.73|0
1642167170000|2022-01-14 13:32:50|651.06|649.06|651.28|649.28|651.28|649.28|650.83|648.83|0
1642167180000|2022-01-14 13:33:00|651.06|649.06|649.04|647.04|651.06|649.06|649.04|647.04|0
1642167190000|2022-01-14 13:33:10|648.7|646.7|647.92|645.92|648.82|646.82|647.92|645.92|0
1642167200000|2022-01-14 13:33:20|648.37|646.37|649.49|647.49|649.49|647.49|648.37|646.37|0
1642167210000|2022-01-14 13:33:30|649.27|647.27|649.71|647.71|649.71|647.71|649.27|647.27|0
1642167220000|2022-01-14 13:33:40|649.94|647.94|651.73|649.73|651.73|649.73|649.94|647.94|0
1642167230000|2022-01-14 13:33:50|652.63|650.63|652.4|650.4|652.85|650.85|652.4|650.4|0
1642167240000|2022-01-14 13:34:00|651.95|649.95|652.18|650.18|652.18|650.18|651.95|649.95|0
1642167250000|2022-01-14 13:34:10|651.95|649.95|650.39|648.39|652.18|650.18|650.39|648.39|0
1642167260000|2022-01-14 13:34:20|650.16|648.16|649.71|647.71|650.16|648.16|649.27|647.27|0
1642167270000|2022-01-14 13:34:30|650.39|648.39|652.4|650.4|652.4|650.4|650.39|648.39|0
1642167280000|2022-01-14 13:34:40|652.18|650.18|651.73|649.73|652.18|650.18|651.28|649.28|0
1642167290000|2022-01-14 13:34:50|651.5|649.5|650.83|648.83|651.5|649.5|650.61|648.61|0
1642167300000|2022-01-14 13:35:00|651.06|649.06|650.38|648.38|651.06|649.06|650.38|648.38|0
1642167310000|2022-01-14 13:35:10|650.61|648.61|650.61|648.61|651.5|649.5|650.61|648.61|0
1642167320000|2022-01-14 13:35:20|650.83|648.83|649.94|647.94|650.83|648.83|649.94|647.94|0
1642167330000|2022-01-14 13:35:30|650.16|648.16|649.27|647.27|650.16|648.16|649.27|647.27|0
1642167340000|2022-01-14 13:35:40|649.71|647.71|649.71|647.71|650.16|648.16|649.71|647.71|0
1642167350000|2022-01-14 13:35:50|650.16|648.16|650.16|648.16|650.16|648.16|650.16|648.16|0
1642167360000|2022-01-14 13:36:00|649.71|647.71|648.82|646.82|649.71|647.71|648.59|646.59|0
1642167370000|2022-01-14 13:36:10|649.27|647.27|649.49|647.49|649.49|647.49|649.27|647.27|0
1642167380000|2022-01-14 13:36:20|649.71|647.71|649.6|647.6|649.71|647.71|649.49|647.49|0
1642167390000|2022-01-14 13:36:30|649.26|647.26|648.82|646.82|649.49|647.49|648.82|646.82|0
1642167400000|2022-01-14 13:36:40|648.59|646.59|649.04|647.04|649.04|647.04|648.59|646.59|0
1642167410000|2022-01-14 13:36:50|649.71|647.71|650.16|648.16|650.16|648.16|649.71|647.71|0
1642167420000|2022-01-14 13:37:00|649.94|647.94|650.16|648.16|650.16|648.16|649.94|647.94|0
1642167430000|2022-01-14 13:37:10|649.94|647.94|649.71|647.71|649.94|647.94|649.49|647.49|0
1642167440000|2022-01-14 13:37:20|649.49|647.49|648.82|646.82|649.49|647.49|648.82|646.82|0
1642167450000|2022-01-14 13:37:30|649.04|647.04|649.26|647.26|649.26|647.26|649.04|647.04|0
1642167460000|2022-01-14 13:37:40|649.71|647.71|649.04|647.04|649.71|647.71|649.04|647.04|0
1642167470000|2022-01-14 13:37:50|648.82|646.82|648.82|646.82|649.04|647.04|648.82|646.82|0
1642167480000|2022-01-14 13:38:00|648.15|646.15|647.47|645.47|648.15|646.15|647.47|645.47|0
1642167490000|2022-01-14 13:38:10|647.03|645.03|647.25|645.25|647.25|645.25|646.8|644.8|0
1642167500000|2022-01-14 13:38:20|647.92|645.92|648.59|646.59|648.59|646.59|647.92|645.92|0
1642167510000|2022-01-14 13:38:30|648.15|646.15|647.7|645.7|648.15|646.15|647.47|645.47|0
1642167520000|2022-01-14 13:38:40|647.47|645.47|647.7|645.7|647.7|645.7|647.25|645.25|0
1642167530000|2022-01-14 13:38:50|647.03|645.03|647.03|645.03|647.25|645.25|646.8|644.8|0
1642167540000|2022-01-14 13:39:00|647.25|645.25|647.7|645.7|647.7|645.7|647.25|645.25|0
1642167550000|2022-01-14 13:39:10|647.8|645.8|648.14|646.14|648.37|646.37|647.8|645.8|0
1642167560000|2022-01-14 13:39:20|648.37|646.37|647.47|645.47|648.37|646.37|647.25|645.25|0
1642167570000|2022-01-14 13:39:30|647.7|645.7|647.47|645.47|647.7|645.7|647.03|645.03|0
1642167580000|2022-01-14 13:39:40|647.25|645.25|647.47|645.47|647.47|645.47|647.03|645.03|0
1642167590000|2022-01-14 13:39:50|647.25|645.25|647.47|645.47|647.47|645.47|647.25|645.25|0
1642167600000|2022-01-14 13:40:00|647.7|645.7|647.25|645.25|647.7|645.7|647.25|645.25|0
1642167610000|2022-01-14 13:40:10|647.03|645.03|647.47|645.47|647.7|645.7|647.03|645.03|0
1642167620000|2022-01-14 13:40:20|647.7|645.7|647.92|645.92|647.92|645.92|647.7|645.7|0
1642167630000|2022-01-14 13:40:30|648.59|646.59|649.04|647.04|649.04|647.04|648.59|646.59|0
1642167640000|2022-01-14 13:40:40|649.26|647.26|649.49|647.49|649.49|647.49|649.26|647.26|0
1642167650000|2022-01-14 13:40:50|649.93|647.93|650.38|648.38|650.38|648.38|649.71|647.71|0
1642167660000|2022-01-14 13:41:00|650.16|648.16|649.26|647.26|650.16|648.16|649.26|647.26|0
1642167670000|2022-01-14 13:41:10|649.93|647.93|649.26|647.26|649.93|647.93|649.26|647.26|0
1642167680000|2022-01-14 13:41:20|649.04|647.04|649.49|647.49|649.71|647.71|649.04|647.04|0
1642167690000|2022-01-14 13:41:30|649.26|647.26|649.04|647.04|649.49|647.49|649.04|647.04|0
1642167700000|2022-01-14 13:41:40|648.81|646.81|647.92|645.92|648.81|646.81|647.92|645.92|0
1642167710000|2022-01-14 13:41:50|647.47|645.47|647.25|645.25|647.47|645.47|647.25|645.25|0
1642167720000|2022-01-14 13:42:00|647.47|645.47|645.24|643.24|647.47|645.47|645.24|643.24|0
1642167730000|2022-01-14 13:42:10|645.01|643.01|646.13|644.13|646.13|644.13|645.01|643.01|0
1642167740000|2022-01-14 13:42:20|645.46|643.46|645.01|643.01|645.46|643.46|644.79|642.79|0
1642167750000|2022-01-14 13:42:30|644.57|642.57|644.34|642.34|644.57|642.57|644.12|642.12|0
1642167760000|2022-01-14 13:42:40|644.23|642.23|643.23|641.23|644.23|642.23|643.23|641.23|0
1642167770000|2022-01-14 13:42:50|643.45|641.45|644.34|642.34|644.57|642.57|643.45|641.45|0
1642167780000|2022-01-14 13:43:00|644.57|642.57|645.12|643.12|645.24|643.24|644.57|642.57|0
1642167790000|2022-01-14 13:43:10|645.46|643.46|645.46|643.46|645.68|643.68|645.46|643.46|0
1642167800000|2022-01-14 13:43:20|645.24|643.24|646.13|644.13|646.13|644.13|645.24|643.24|0
1642167810000|2022-01-14 13:43:30|646.35|644.35|645.68|643.68|646.35|644.35|645.68|643.68|0
1642167820000|2022-01-14 13:43:40|645.46|643.46|645.24|643.24|645.68|643.68|645.24|643.24|0
1642167830000|2022-01-14 13:43:50|645.46|643.46|645.24|643.24|645.46|643.46|645.24|643.24|0
1642167840000|2022-01-14 13:44:00|645.01|643.01|644.57|642.57|645.01|643.01|644.34|642.34|0
1642167850000|2022-01-14 13:44:10|644.79|642.79|644.57|642.57|645.01|643.01|644.57|642.57|0
1642167860000|2022-01-14 13:44:20|645.01|643.01|645.01|643.01|645.24|643.24|645.01|643.01|0
1642167870000|2022-01-14 13:44:30|645.24|643.24|645.68|643.68|645.68|643.68|645.24|643.24|0
1642167880000|2022-01-14 13:44:40|645.46|643.46|645.24|643.24|645.46|643.46|645.24|643.24|0
1642167890000|2022-01-14 13:44:50|644.57|642.57|644.57|642.57|644.57|642.57|644.57|642.57|0
1642167900000|2022-01-14 13:45:00|645.24|643.24|645.01|643.01|645.24|643.24|645.01|643.01|0
1642167910000|2022-01-14 13:45:10|645.24|643.24|646.35|644.35|646.35|644.35|645.24|643.24|0
1642167930000|2022-01-14 13:45:30|646.58|644.58|646.58|644.58|646.58|644.58|646.58|644.58|0
1642167940000|2022-01-14 13:45:40|646.35|644.35|646.35|644.35|646.35|644.35|646.35|644.35|0
1642167950000|2022-01-14 13:45:50|646.58|644.58|647.25|645.25|647.25|645.25|646.58|644.58|0
1642167960000|2022-01-14 13:46:00|647.47|645.47|647.02|645.02|647.47|645.47|646.8|644.8|0
1642167970000|2022-01-14 13:46:10|647.69|645.69|647.69|645.69|647.92|645.92|647.69|645.69|0
1642167980000|2022-01-14 13:46:20|647.92|645.92|646.13|644.13|647.92|645.92|646.13|644.13|0
1642167990000|2022-01-14 13:46:30|645.9|643.9|644.79|642.79|645.9|643.9|644.56|642.56|0
1642168000000|2022-01-14 13:46:40|644.56|642.56|643.22|641.22|644.56|642.56|643.22|641.22|0
1642168010000|2022-01-14 13:46:50|643|641|643.45|641.45|643.45|641.45|643|641|0
1642168020000|2022-01-14 13:47:00|644.12|642.12|644.12|642.12|644.12|642.12|643.67|641.67|0
1642168030000|2022-01-14 13:47:10|644.34|642.34|644.79|642.79|644.79|642.79|644.34|642.34|0
1642168040000|2022-01-14 13:47:20|645.46|643.46|645.68|643.68|645.9|643.9|645.46|643.46|0
1642168050000|2022-01-14 13:47:30|645.46|643.46|645.9|643.9|645.9|643.9|645.46|643.46|0
1642168060000|2022-01-14 13:47:40|645.23|643.23|645.46|643.46|645.46|643.46|645.23|643.23|0
1642168070000|2022-01-14 13:47:50|645.68|643.68|645.9|643.9|645.9|643.9|645.68|643.68|0
1642168080000|2022-01-14 13:48:00|646.13|644.13|645.23|643.23|646.13|644.13|645.01|643.01|0
1642168090000|2022-01-14 13:48:10|645.9|643.9|645.68|643.68|646.01|644.01|645.68|643.68|0
1642168100000|2022-01-14 13:48:20|645.46|643.46|645.68|643.68|645.68|643.68|645.46|643.46|0
1642168110000|2022-01-14 13:48:30|645.23|643.23|645.23|643.23|645.56|643.56|645.23|643.23|0
1642168120000|2022-01-14 13:48:40|645.01|643.01|644.56|642.56|645.01|643.01|644.56|642.56|0
1642168130000|2022-01-14 13:48:50|644.34|642.34|643.78|641.78|644.34|642.34|643.67|641.67|0
1642168140000|2022-01-14 13:49:00|644.12|642.12|643.89|641.89|644.56|642.56|643.89|641.89|0
1642168150000|2022-01-14 13:49:10|643.45|641.45|642.78|640.78|643.45|641.45|642.78|640.78|0
1642168160000|2022-01-14 13:49:20|643|641|641.88|639.88|643|641|641.88|639.88|0
1642168170000|2022-01-14 13:49:30|642.11|640.11|641.88|639.88|642.11|640.11|641.88|639.88|0
1642168180000|2022-01-14 13:49:40|642.11|640.11|642.33|640.33|642.33|640.33|642.11|640.11|0
1642168190000|2022-01-14 13:49:50|642.55|640.55|643.67|641.67|643.67|641.67|642.11|640.11|0
1642168200000|2022-01-14 13:50:00|643.22|641.22|642.78|640.78|643.22|641.22|642.55|640.55|0
1642168210000|2022-01-14 13:50:10|642.55|640.55|642.78|640.78|642.78|640.78|642.55|640.55|0
1642168220000|2022-01-14 13:50:20|643|641|643.22|641.22|643.45|641.45|643|641|0
1642168230000|2022-01-14 13:50:30|642.78|640.78|642.33|640.33|642.78|640.78|642.11|640.11|0
1642168240000|2022-01-14 13:50:40|642.55|640.55|642.33|640.33|642.55|640.55|642.11|640.11|0
1642168250000|2022-01-14 13:50:50|642.78|640.78|642.33|640.33|642.78|640.78|642.33|640.33|0
1642168260000|2022-01-14 13:51:00|642.11|640.11|642.11|640.11|642.55|640.55|642.11|640.11|0
1642168270000|2022-01-14 13:51:10|641.99|639.99|639.65|637.65|641.99|639.99|639.65|637.65|0
1642168280000|2022-01-14 13:51:20|639.88|637.88|639.43|637.43|639.88|637.88|639.21|637.21|0
1642168290000|2022-01-14 13:51:30|639.65|637.65|639.88|637.88|639.88|637.88|639.65|637.65|0
1642168300000|2022-01-14 13:51:40|639.76|637.76|638.76|636.76|639.76|637.76|638.76|636.76|0
1642168310000|2022-01-14 13:51:50|638.54|636.54|638.54|636.54|638.54|636.54|638.54|636.54|0
1642168320000|2022-01-14 13:52:00|638.98|636.98|640.1|638.1|640.1|638.1|638.98|636.98|0
1642168330000|2022-01-14 13:52:10|639.88|637.88|639.43|637.43|639.88|637.88|639.43|637.43|0
1642168340000|2022-01-14 13:52:20|640.1|638.1|640.32|638.32|640.54|638.54|640.1|638.1|0
1642168350000|2022-01-14 13:52:30|640.77|638.77|640.77|638.77|640.77|638.77|640.54|638.54|0
1642168360000|2022-01-14 13:52:40|641.21|639.21|641.44|639.44|641.44|639.44|641.21|639.21|0
1642168370000|2022-01-14 13:52:50|641.66|639.66|641.88|639.88|642.11|640.11|641.44|639.44|0
1642168380000|2022-01-14 13:53:00|641.66|639.66|641.44|639.44|641.88|639.88|641.44|639.44|0
1642168390000|2022-01-14 13:53:10|641.21|639.21|641.44|639.44|641.44|639.44|640.87|638.87|0
1642168400000|2022-01-14 13:53:20|640.77|638.77|640.1|638.1|640.77|638.77|640.1|638.1|0
1642168410000|2022-01-14 13:53:30|639.52|637.52|640.1|638.1|640.55|638.55|639.52|637.52|0
1642168420000|2022-01-14 13:53:40|639.88|637.88|641.21|639.21|641.21|639.21|639.88|637.88|0
1642168430000|2022-01-14 13:53:50|641.44|639.44|641.44|639.44|641.66|639.66|641.44|639.44|0
1642168440000|2022-01-14 13:54:00|641.66|639.66|641.21|639.21|642.11|640.11|641.21|639.21|0
1642168450000|2022-01-14 13:54:10|640.99|638.99|640.55|638.55|640.99|638.99|640.55|638.55|0
1642168460000|2022-01-14 13:54:20|640.77|638.77|640.77|638.77|640.77|638.77|640.55|638.55|0
1642168470000|2022-01-14 13:54:30|641.21|639.21|642.11|640.11|642.11|640.11|641.21|639.21|0
1642168480000|2022-01-14 13:54:40|641.44|639.44|641.66|639.66|641.66|639.66|641.32|639.32|0
1642168490000|2022-01-14 13:54:50|642.11|640.11|641.88|639.88|642.11|640.11|641.66|639.66|0
1642168500000|2022-01-14 13:55:00|642.11|640.11|641.88|639.88|642.11|640.11|641.66|639.66|0
1642168510000|2022-01-14 13:55:10|641.66|639.66|641.88|639.88|641.99|639.99|641.21|639.21|0
1642168520000|2022-01-14 13:55:20|641.66|639.66|641.66|639.66|642.1|640.1|641.66|639.66|0
1642168530000|2022-01-14 13:55:30|641.44|639.44|640.77|638.77|641.44|639.44|640.77|638.77|0
1642168540000|2022-01-14 13:55:40|640.55|638.55|641.21|639.21|641.21|639.21|640.55|638.55|0
1642168550000|2022-01-14 13:55:50|641.44|639.44|640.99|638.99|641.66|639.66|640.99|638.99|0
1642168560000|2022-01-14 13:56:00|640.77|638.77|640.77|638.77|640.99|638.99|640.77|638.77|0
1642168570000|2022-01-14 13:56:10|640.55|638.55|640.77|638.77|640.99|638.99|640.55|638.55|0
1642168580000|2022-01-14 13:56:20|640.99|638.99|640.77|638.77|640.99|638.99|640.55|638.55|0
1642168590000|2022-01-14 13:56:30|640.55|638.55|640.99|638.99|640.99|638.99|640.55|638.55|0
1642168600000|2022-01-14 13:56:40|640.55|638.55|640.77|638.77|640.77|638.77|640.55|638.55|0
1642168610000|2022-01-14 13:56:50|640.1|638.1|639.43|637.43|640.1|638.1|639.43|637.43|0
1642168620000|2022-01-14 13:57:00|639.88|637.88|641.21|639.21|641.21|639.21|639.88|637.88|0
1642168630000|2022-01-14 13:57:10|641.66|639.66|640.32|638.32|641.66|639.66|640.32|638.32|0
1642168640000|2022-01-14 13:57:20|640.1|638.1|641.66|639.66|641.66|639.66|640.1|638.1|0
1642168650000|2022-01-14 13:57:30|641.88|639.88|642.33|640.33|642.55|640.55|641.88|639.88|0
1642168660000|2022-01-14 13:57:40|642.1|640.1|641.88|639.88|642.1|640.1|641.66|639.66|0
1642168670000|2022-01-14 13:57:50|641.66|639.66|641.66|639.66|641.66|639.66|641.66|639.66|0
1642168680000|2022-01-14 13:58:00|641.88|639.88|642.1|640.1|642.55|640.55|641.88|639.88|0
1642168690000|2022-01-14 13:58:10|641.88|639.88|642.33|640.33|642.55|640.55|641.88|639.88|0
1642168700000|2022-01-14 13:58:20|642.99|640.99|642.99|640.99|643.22|641.22|642.77|640.77|0
1642168710000|2022-01-14 13:58:30|643.22|641.22|643.89|641.89|643.89|641.89|643.22|641.22|0
1642168720000|2022-01-14 13:58:40|644.11|642.11|643.89|641.89|644.11|642.11|643.66|641.66|0
1642168730000|2022-01-14 13:58:50|644.11|642.11|643.89|641.89|644.11|642.11|643.89|641.89|0
1642168740000|2022-01-14 13:59:00|643.66|641.66|643.22|641.22|643.66|641.66|643.22|641.22|0
1642168750000|2022-01-14 13:59:10|643.66|641.66|643.22|641.22|643.66|641.66|643.22|641.22|0
1642168760000|2022-01-14 13:59:20|643.66|641.66|644.78|642.78|644.78|642.78|643.66|641.66|0
1642168770000|2022-01-14 13:59:30|644.88|642.88|644.78|642.78|644.88|642.88|644.55|642.55|0
1642168780000|2022-01-14 13:59:40|645.22|643.22|645|643|645.22|643.22|645|643|0
1642168790000|2022-01-14 13:59:50|645.22|643.22|645.22|643.22|645.22|643.22|645.22|643.22|0
1642168800000|2022-01-14 14:00:00|644.55|642.55|644.78|642.78|645|643|644.55|642.55|0
1642168810000|2022-01-14 14:00:10|644.33|642.33|644.11|642.11|644.33|642.33|643.88|641.88|0
1642168820000|2022-01-14 14:00:20|645|643|644.78|642.78|645.22|643.22|644.78|642.78|0
1642168830000|2022-01-14 14:00:30|644.55|642.55|644.55|642.55|644.55|642.55|644.33|642.33|0
1642168840000|2022-01-14 14:00:40|644.33|642.33|642.99|640.99|644.33|642.33|642.99|640.99|0
1642168850000|2022-01-14 14:00:50|643.22|641.22|642.99|640.99|643.22|641.22|642.99|640.99|0
1642168860000|2022-01-14 14:01:00|643.22|641.22|643.22|641.22|643.44|641.44|642.99|640.99|0
1642168870000|2022-01-14 14:01:10|642.99|640.99|643.22|641.22|643.22|641.22|642.99|640.99|0
1642168880000|2022-01-14 14:01:20|642.77|640.77|642.55|640.55|642.77|640.77|642.55|640.55|0
1642168890000|2022-01-14 14:01:30|642.77|640.77|642.55|640.55|642.77|640.77|642.55|640.55|0
1642168900000|2022-01-14 14:01:40|642.32|640.32|642.32|640.32|642.55|640.55|642.32|640.32|0
1642168910000|2022-01-14 14:01:50|642.55|640.55|642.55|640.55|642.55|640.55|642.55|640.55|0
1642168920000|2022-01-14 14:02:00|642.77|640.77|643.21|641.21|643.21|641.21|642.77|640.77|0
1642168930000|2022-01-14 14:02:10|642.99|640.99|643.21|641.21|643.66|641.66|642.99|640.99|0
1642168940000|2022-01-14 14:02:20|643.44|641.44|642.99|640.99|643.44|641.44|642.99|640.99|0
1642168950000|2022-01-14 14:02:30|642.77|640.77|641.66|639.66|642.77|640.77|641.66|639.66|0
1642168960000|2022-01-14 14:02:40|641.88|639.88|641.88|639.88|642.32|640.32|641.88|639.88|0
1642168970000|2022-01-14 14:02:50|641.66|639.66|641.66|639.66|641.88|639.88|641.66|639.66|0
1642168980000|2022-01-14 14:03:00|642.1|640.1|642.55|640.55|642.77|640.77|642.1|640.1|0
1642168990000|2022-01-14 14:03:10|642.32|640.32|641.88|639.88|642.32|640.32|641.88|639.88|0
1642169000000|2022-01-14 14:03:20|642.1|640.1|643.44|641.44|643.44|641.44|642.1|640.1|0
1642169010000|2022-01-14 14:03:30|643.66|641.66|643.88|641.88|643.88|641.88|643.66|641.66|0
1642169020000|2022-01-14 14:03:40|644.11|642.11|644.11|642.11|644.11|642.11|644.11|642.11|0
1642169030000|2022-01-14 14:03:50|643.88|641.88|644.11|642.11|644.11|642.11|643.88|641.88|0
1642169040000|2022-01-14 14:04:00|643.66|641.66|644.11|642.11|644.11|642.11|643.21|641.21|0
1642169050000|2022-01-14 14:04:10|644.33|642.33|644.77|642.77|644.77|642.77|644.33|642.33|0
1642169060000|2022-01-14 14:04:20|645|643|645.67|643.67|645.67|643.67|645|643|0
1642169070000|2022-01-14 14:04:30|645.22|643.22|645|643|645.22|643.22|645|643|0
1642169080000|2022-01-14 14:04:40|645.22|643.22|645.44|643.44|645.67|643.67|645.22|643.22|0
1642169090000|2022-01-14 14:04:50|645.67|643.67|645.67|643.67|645.89|643.89|645.67|643.67|0
1642169100000|2022-01-14 14:05:00|645.89|643.89|646.56|644.56|646.56|644.56|645.89|643.89|0
1642169110000|2022-01-14 14:05:10|646.78|644.78|647|645|647|645|646.78|644.78|0
1642169120000|2022-01-14 14:05:20|647.23|645.23|647.45|645.45|647.67|645.67|647.23|645.23|0
1642169130000|2022-01-14 14:05:30|647.23|645.23|647.9|645.9|648.12|646.12|647.23|645.23|0
1642169140000|2022-01-14 14:05:40|648.23|646.23|648.12|646.12|648.23|646.23|648.12|646.12|0
1642169150000|2022-01-14 14:05:50|648.57|646.57|648.79|646.79|648.79|646.79|648.57|646.57|0
1642169160000|2022-01-14 14:06:00|648.34|646.34|648.57|646.57|648.57|646.57|648.12|646.12|0
1642169170000|2022-01-14 14:06:10|648.34|646.34|648.57|646.57|648.57|646.57|648.34|646.34|0
1642169180000|2022-01-14 14:06:20|649.01|647.01|649.68|647.68|649.68|647.68|649.01|647.01|0
1642169190000|2022-01-14 14:06:30|649.46|647.46|649.01|647.01|649.68|647.68|649.01|647.01|0
1642169200000|2022-01-14 14:06:40|649.46|647.46|649.24|647.24|649.68|647.68|649.24|647.24|0
1642169210000|2022-01-14 14:06:50|649.46|647.46|649.46|647.46|649.46|647.46|649.46|647.46|0
1642169220000|2022-01-14 14:07:00|649.24|647.24|649.46|647.46|649.46|647.46|649.24|647.24|0
1642169230000|2022-01-14 14:07:10|649.68|647.68|649.68|647.68|649.91|647.91|649.68|647.68|0
1642169240000|2022-01-14 14:07:20|649.91|647.91|650.35|648.35|650.35|648.35|649.91|647.91|0
1642169250000|2022-01-14 14:07:30|649.91|647.91|648.98|646.98|649.91|647.91|648.98|646.98|0
1642169260000|2022-01-14 14:07:40|648.76|646.76|648.76|646.76|648.76|646.76|648.76|646.76|0
1642169270000|2022-01-14 14:07:50|648.53|646.53|648.53|646.53|648.53|646.53|648.53|646.53|0
1642169280000|2022-01-14 14:08:00|648.31|646.31|648.09|646.09|648.31|646.31|647.86|645.86|0
1642169290000|2022-01-14 14:08:10|648.31|646.31|648.31|646.31|648.31|646.31|648.31|646.31|0
1642169300000|2022-01-14 14:08:20|648.53|646.53|648.09|646.09|648.76|646.76|648.09|646.09|0
1642169310000|2022-01-14 14:08:30|647.86|645.86|648.53|646.53|648.53|646.53|647.86|645.86|0
1642169320000|2022-01-14 14:08:40|648.76|646.76|649.21|647.21|649.43|647.43|648.76|646.76|0
1642169330000|2022-01-14 14:08:50|648.98|646.98|648.31|646.31|648.98|646.98|648.31|646.31|0
1642169340000|2022-01-14 14:09:00|648.09|646.09|648.31|646.31|648.31|646.31|648.09|646.09|0
1642169350000|2022-01-14 14:09:10|648.09|646.09|648.09|646.09|648.09|646.09|648.09|646.09|0
1642169360000|2022-01-14 14:09:20|648.19|646.19|648.98|646.98|648.98|646.98|648.19|646.19|0
1642169370000|2022-01-14 14:09:30|649.2|647.2|648.76|646.76|649.2|647.2|648.76|646.76|0
1642169380000|2022-01-14 14:09:40|648.98|646.98|648.76|646.76|649.09|647.09|648.76|646.76|0
1642169390000|2022-01-14 14:09:50|648.98|646.98|648.09|646.09|648.98|646.98|648.09|646.09|0
1642169400000|2022-01-14 14:10:00|648.31|646.31|648.53|646.53|648.76|646.76|648.31|646.31|0
1642169410000|2022-01-14 14:10:10|648.31|646.31|648.09|646.09|648.31|646.31|648.09|646.09|0
1642169420000|2022-01-14 14:10:20|647.41|645.41|647.41|645.41|647.41|645.41|647.41|645.41|0
1642169430000|2022-01-14 14:10:30|647.64|645.64|648.09|646.09|648.09|646.09|647.19|645.19|0
1642169440000|2022-01-14 14:10:40|648.19|646.19|647.64|645.64|648.19|646.19|647.64|645.64|0
1642169450000|2022-01-14 14:10:50|647.41|645.41|647.41|645.41|647.64|645.64|647.41|645.41|0
1642169460000|2022-01-14 14:11:00|647.75|645.75|647.86|645.86|647.86|645.86|647.64|645.64|0
1642169470000|2022-01-14 14:11:10|648.08|646.08|647.64|645.64|648.08|646.08|647.41|645.41|0
1642169480000|2022-01-14 14:11:20|647.41|645.41|647.41|645.41|647.64|645.64|647.41|645.41|0
1642169490000|2022-01-14 14:11:30|647.64|645.64|647.86|645.86|648.08|646.08|647.64|645.64|0
1642169500000|2022-01-14 14:11:40|648.08|646.08|648.98|646.98|648.98|646.98|648.08|646.08|0
1642169510000|2022-01-14 14:11:50|649.43|647.43|649.87|647.87|649.87|647.87|649.43|647.43|0
1642169520000|2022-01-14 14:12:00|648.76|646.76|649.43|647.43|649.43|647.43|648.76|646.76|0
1642169530000|2022-01-14 14:12:10|649.65|647.65|649.98|647.98|649.98|647.98|649.65|647.65|0
1642169540000|2022-01-14 14:12:20|649.87|647.87|649.65|647.65|649.87|647.87|649.65|647.65|0
1642169550000|2022-01-14 14:12:30|649.87|647.87|650.1|648.1|650.1|648.1|649.87|647.87|0
1642169560000|2022-01-14 14:12:40|649.87|647.87|649.43|647.43|649.87|647.87|649.2|647.2|0
1642169570000|2022-01-14 14:12:50|649.09|647.09|648.98|646.98|649.2|647.2|648.98|646.98|0
1642169580000|2022-01-14 14:13:00|649.2|647.2|649.2|647.2|649.2|647.2|648.98|646.98|0
1642169590000|2022-01-14 14:13:10|649.43|647.43|649.65|647.65|649.65|647.65|649.43|647.43|0
1642169600000|2022-01-14 14:13:20|649.43|647.43|649.65|647.65|649.65|647.65|649.2|647.2|0
1642169610000|2022-01-14 14:13:30|649.31|647.31|649.43|647.43|649.43|647.43|649.2|647.2|0
1642169620000|2022-01-14 14:13:40|649.65|647.65|649.43|647.43|649.65|647.65|649.43|647.43|0
1642169630000|2022-01-14 14:13:50|649.65|647.65|649.65|647.65|649.87|647.87|649.65|647.65|0
1642169640000|2022-01-14 14:14:00|649.87|647.87|649.87|647.87|649.87|647.87|649.65|647.65|0
1642169650000|2022-01-14 14:14:10|649.98|647.98|649.87|647.87|649.98|647.98|649.87|647.87|0
1642169660000|2022-01-14 14:14:20|650.1|648.1|650.1|648.1|650.1|648.1|650.1|648.1|0
1642169680000|2022-01-14 14:14:40|651.22|649.22|650.77|648.77|651.22|649.22|650.32|648.32|0
1642169690000|2022-01-14 14:14:50|650.99|648.99|649.43|647.43|650.99|648.99|649.2|647.2|0
1642169700000|2022-01-14 14:15:00|649.09|647.09|648.75|646.75|649.09|647.09|648.75|646.75|0
1642169710000|2022-01-14 14:15:10|648.31|646.31|650.1|648.1|650.1|648.1|648.31|646.31|0
1642169720000|2022-01-14 14:15:20|649.87|647.87|649.87|647.87|649.87|647.87|649.87|647.87|0
1642169730000|2022-01-14 14:15:30|650.1|648.1|650.1|648.1|650.1|648.1|650.1|648.1|0
1642169740000|2022-01-14 14:15:40|649.87|647.87|650.1|648.1|650.1|648.1|649.87|647.87|0
1642169750000|2022-01-14 14:15:50|650.77|648.77|650.99|648.99|650.99|648.99|650.77|648.77|0
1642169760000|2022-01-14 14:16:00|651.22|649.22|652.11|650.11|652.11|650.11|651.22|649.22|0
1642169770000|2022-01-14 14:16:10|652.34|650.34|651.89|649.89|652.34|650.34|651.89|649.89|0
1642169780000|2022-01-14 14:16:20|652.34|650.34|651.44|649.44|652.34|650.34|651.22|649.22|0
1642169790000|2022-01-14 14:16:30|651.89|649.89|652.34|650.34|652.34|650.34|651.89|649.89|0
1642169800000|2022-01-14 14:16:40|652.78|650.78|652.11|650.11|652.78|650.78|652.11|650.11|0
1642169810000|2022-01-14 14:16:50|652.34|650.34|652.11|650.11|652.34|650.34|651.89|649.89|0
1642169820000|2022-01-14 14:17:00|651.89|649.89|651.89|649.89|652.11|650.11|651.66|649.66|0
1642169830000|2022-01-14 14:17:10|651.66|649.66|651.89|649.89|651.89|649.89|651.66|649.66|0
1642169840000|2022-01-14 14:17:20|651.66|649.66|649.65|647.65|651.89|649.89|649.65|647.65|0
1642169850000|2022-01-14 14:17:30|649.87|647.87|649.87|647.87|649.87|647.87|649.65|647.65|0
1642169860000|2022-01-14 14:17:40|649.65|647.65|649.42|647.42|649.65|647.65|649.42|647.42|0
1642169870000|2022-01-14 14:17:50|649.2|647.2|648.98|646.98|649.2|647.2|648.98|646.98|0
1642169890000|2022-01-14 14:18:10|648.75|646.75|647.63|645.63|648.75|646.75|647.63|645.63|0
1642169900000|2022-01-14 14:18:20|647.74|645.74|648.08|646.08|648.08|646.08|647.74|645.74|0
1642169910000|2022-01-14 14:18:30|647.86|645.86|648.08|646.08|648.08|646.08|647.86|645.86|0
1642169920000|2022-01-14 14:18:40|648.3|646.3|648.53|646.53|648.53|646.53|648.3|646.3|0
1642169930000|2022-01-14 14:18:50|648.75|646.75|649.42|647.42|649.42|647.42|648.75|646.75|0
1642169940000|2022-01-14 14:19:00|649.65|647.65|650.09|648.09|650.09|648.09|649.65|647.65|0
1642169950000|2022-01-14 14:19:10|649.65|647.65|649.87|647.87|649.87|647.87|649.42|647.42|0
1642169960000|2022-01-14 14:19:20|649.65|647.65|649.87|647.87|649.87|647.87|649.65|647.65|0
1642169970000|2022-01-14 14:19:30|649.65|647.65|649.87|647.87|649.87|647.87|649.65|647.65|0
1642169980000|2022-01-14 14:19:40|649.65|647.65|649.65|647.65|649.65|647.65|649.42|647.42|0
1642169990000|2022-01-14 14:19:50|650.09|648.09|650.09|648.09|650.09|648.09|650.09|648.09|0
1642170000000|2022-01-14 14:20:00|649.65|647.65|649.87|647.87|649.87|647.87|649.65|647.65|0
1642170010000|2022-01-14 14:20:10|649.65|647.65|650.09|648.09|650.09|648.09|649.65|647.65|0
1642170020000|2022-01-14 14:20:20|649.87|647.87|650.09|648.09|650.09|648.09|649.87|647.87|0
1642170030000|2022-01-14 14:20:30|649.87|647.87|650.32|648.32|650.32|648.32|649.87|647.87|0
1642170040000|2022-01-14 14:20:40|650.54|648.54|650.32|648.32|650.54|648.54|650.32|648.32|0
1642170050000|2022-01-14 14:20:50|650.54|648.54|650.77|648.77|650.77|648.77|650.54|648.54|0
1642170060000|2022-01-14 14:21:00|650.87|648.87|651.21|649.21|651.21|649.21|650.77|648.77|0
1642170070000|2022-01-14 14:21:10|650.99|648.99|650.77|648.77|650.99|648.99|650.77|648.77|0
1642170080000|2022-01-14 14:21:20|650.99|648.99|651.21|649.21|651.21|649.21|650.77|648.77|0
1642170090000|2022-01-14 14:21:30|649.65|647.65|649.42|647.42|649.65|647.65|649.42|647.42|0
1642170100000|2022-01-14 14:21:40|649.87|647.87|649.87|647.87|649.87|647.87|649.65|647.65|0
1642170110000|2022-01-14 14:21:50|649.65|647.65|649.65|647.65|649.65|647.65|649.65|647.65|0
1642170120000|2022-01-14 14:22:00|649.87|647.87|649.87|647.87|649.87|647.87|649.87|647.87|0
1642170130000|2022-01-14 14:22:10|650.09|648.09|649.42|647.42|650.09|648.09|649.42|647.42|0
1642170140000|2022-01-14 14:22:20|649.2|647.2|649.2|647.2|649.42|647.42|649.2|647.2|0
1642170150000|2022-01-14 14:22:30|649.08|647.08|648.97|646.97|649.2|647.2|648.97|646.97|0
1642170160000|2022-01-14 14:22:40|648.75|646.75|648.75|646.75|648.75|646.75|648.53|646.53|0
1642170170000|2022-01-14 14:22:50|648.53|646.53|648.53|646.53|648.53|646.53|648.53|646.53|0
1642170180000|2022-01-14 14:23:00|648.75|646.75|648.3|646.3|648.75|646.75|648.3|646.3|0
1642170190000|2022-01-14 14:23:10|648.08|646.08|647.63|645.63|648.08|646.08|647.63|645.63|0
1642170200000|2022-01-14 14:23:20|647.85|645.85|647.85|645.85|647.85|645.85|647.85|645.85|0
1642170210000|2022-01-14 14:23:30|648.08|646.08|648.75|646.75|648.75|646.75|648.08|646.08|0
1642170220000|2022-01-14 14:23:40|648.53|646.53|648.53|646.53|648.75|646.75|648.53|646.53|0
1642170230000|2022-01-14 14:23:50|648.3|646.3|647.63|645.63|648.3|646.3|647.63|645.63|0
1642170240000|2022-01-14 14:24:00|647.18|645.18|647.18|645.18|647.18|645.18|647.18|645.18|0
1642170250000|2022-01-14 14:24:10|647.41|645.41|648.3|646.3|648.3|646.3|647.41|645.41|0
1642170260000|2022-01-14 14:24:20|648.53|646.53|649.2|647.2|649.2|647.2|648.53|646.53|0
1642170270000|2022-01-14 14:24:30|649.42|647.42|649.87|647.87|649.87|647.87|649.42|647.42|0
1642170280000|2022-01-14 14:24:40|649.64|647.64|649.42|647.42|649.64|647.64|649.42|647.42|0
1642170290000|2022-01-14 14:24:50|649.64|647.64|649.64|647.64|649.64|647.64|649.42|647.42|0
1642170300000|2022-01-14 14:25:00|649.87|647.87|649.64|647.64|649.87|647.87|649.64|647.64|0
1642170310000|2022-01-14 14:25:10|650.09|648.09|650.99|648.99|650.99|648.99|650.09|648.09|0
1642170320000|2022-01-14 14:25:20|651.21|649.21|650.99|648.99|651.43|649.43|650.99|648.99|0
1642170330000|2022-01-14 14:25:30|651.21|649.21|652.11|650.11|652.11|650.11|651.21|649.21|0
1642170340000|2022-01-14 14:25:40|652.33|650.33|652.11|650.11|652.33|650.33|652.11|650.11|0
1642170350000|2022-01-14 14:25:50|649.87|647.87|650.09|648.09|650.09|648.09|649.87|647.87|0
1642170360000|2022-01-14 14:26:00|650.76|648.76|650.76|648.76|650.76|648.76|650.76|648.76|0
1642170370000|2022-01-14 14:26:10|650.99|648.99|650.99|648.99|650.99|648.99|650.76|648.76|0
1642170380000|2022-01-14 14:26:20|651.43|649.43|650.54|648.54|651.66|649.66|650.54|648.54|0
1642170390000|2022-01-14 14:26:30|649.64|647.64|649.64|647.64|649.64|647.64|649.42|647.42|0
1642170400000|2022-01-14 14:26:40|649.42|647.42|649.42|647.42|649.42|647.42|649.2|647.2|0
1642170410000|2022-01-14 14:26:50|649.64|647.64|649.64|647.64|649.64|647.64|649.64|647.64|0
1642170420000|2022-01-14 14:27:00|651.21|649.21|649.87|647.87|651.54|649.54|649.87|647.87|0
1642170430000|2022-01-14 14:27:10|649.64|647.64|649.64|647.64|649.64|647.64|649.42|647.42|0
1642170440000|2022-01-14 14:27:20|649.42|647.42|649.42|647.42|649.64|647.64|649.42|647.42|0
1642170450000|2022-01-14 14:27:30|649.64|647.64|650.76|648.76|651.21|649.21|649.64|647.64|0
1642170460000|2022-01-14 14:27:40|650.99|648.99|649.87|647.87|651.09|649.09|649.87|647.87|0
1642170470000|2022-01-14 14:27:50|649.64|647.64|649.42|647.42|649.64|647.64|649.19|647.19|0
1642170480000|2022-01-14 14:28:00|649.64|647.64|650.09|648.09|650.09|648.09|649.19|647.19|0
1642170490000|2022-01-14 14:28:10|649.64|647.64|649.42|647.42|649.87|647.87|649.42|647.42|0
1642170500000|2022-01-14 14:28:20|649.64|647.64|650.09|648.09|650.09|648.09|649.64|647.64|0
1642170510000|2022-01-14 14:28:30|650.31|648.31|650.09|648.09|650.99|648.99|650.09|648.09|0
1642170520000|2022-01-14 14:28:40|649.87|647.87|650.09|648.09|650.09|648.09|649.87|647.87|0
1642170530000|2022-01-14 14:28:50|650.42|648.42|649.87|647.87|650.54|648.54|649.87|647.87|0
1642170540000|2022-01-14 14:29:00|649.64|647.64|649.19|647.19|649.64|647.64|649.19|647.19|0
1642170550000|2022-01-14 14:29:10|649.08|647.08|649.19|647.19|649.42|647.42|648.97|646.97|0
1642170570000|2022-01-14 14:29:30|649.3|647.3|649.64|647.64|649.64|647.64|649.19|647.19|0
1642170580000|2022-01-14 14:29:40|649.86|647.86|649.42|647.42|650.09|648.09|649.42|647.42|0
1642170590000|2022-01-14 14:29:50|649.19|647.19|648.52|646.52|649.19|647.19|648.52|646.52|0
1642170600000|2022-01-14 14:30:00|649.42|647.42|650.54|648.54|650.54|648.54|648.52|646.52|0
1642170610000|2022-01-14 14:30:10|650.09|648.09|650.09|648.09|650.09|648.09|648.97|646.97|0
1642170620000|2022-01-14 14:30:20|652.78|650.78|651.88|649.88|653.67|651.67|651.88|649.88|0
1642170630000|2022-01-14 14:30:30|652.33|650.33|650.98|648.98|652.33|650.33|650.76|648.76|0
1642170640000|2022-01-14 14:30:40|651.88|649.88|649.19|647.19|653.45|651.45|649.19|647.19|0
1642170650000|2022-01-14 14:30:50|649.64|647.64|650.98|648.98|651.21|649.21|649.64|647.64|0
1642170660000|2022-01-14 14:31:00|651.43|649.43|652.55|650.55|653.22|651.22|651.43|649.43|0
1642170670000|2022-01-14 14:31:10|652.1|650.1|651.88|649.88|652.55|650.55|651.88|649.88|0
1642170680000|2022-01-14 14:31:20|649.86|647.86|650.54|648.54|650.76|648.76|649.86|647.86|0
1642170690000|2022-01-14 14:31:30|651.21|649.21|650.98|648.98|652.78|650.78|650.98|648.98|0
1642170700000|2022-01-14 14:31:40|651.88|649.88|650.76|648.76|651.88|649.88|650.76|648.76|0
1642170710000|2022-01-14 14:31:50|651.21|649.21|650.98|648.98|651.43|649.43|650.76|648.76|0
1642170720000|2022-01-14 14:32:00|651.43|649.43|651.88|649.88|652.1|650.1|651.43|649.43|0
1642170730000|2022-01-14 14:32:10|651.66|649.66|652.33|650.33|653|651|651.66|649.66|0
1642170740000|2022-01-14 14:32:20|651.88|649.88|652.55|650.55|653.22|651.22|651.88|649.88|0
1642170750000|2022-01-14 14:32:30|653|651|651.43|649.43|653|651|651.43|649.43|0
1642170760000|2022-01-14 14:32:40|650.76|648.76|651.43|649.43|651.43|649.43|650.76|648.76|0
1642170770000|2022-01-14 14:32:50|652.1|650.1|651.88|649.88|652.33|650.33|651.88|649.88|0
1642170780000|2022-01-14 14:33:00|652.33|650.33|652.33|650.33|652.33|650.33|652.33|650.33|0
1642170790000|2022-01-14 14:33:10|652.1|650.1|652.1|650.1|652.1|650.1|650.98|648.98|0
1642170800000|2022-01-14 14:33:20|652.55|650.55|651.65|649.65|652.66|650.66|651.65|649.65|0
1642170810000|2022-01-14 14:33:30|651.43|649.43|651.88|649.88|651.88|649.88|650.98|648.98|0
1642170820000|2022-01-14 14:33:40|652.1|650.1|652.33|650.33|652.55|650.55|652.1|650.1|0
1642170830000|2022-01-14 14:33:50|652.77|650.77|650.53|648.53|652.77|650.77|650.53|648.53|0
1642170840000|2022-01-14 14:34:00|650.87|648.87|650.53|648.53|651.09|649.09|650.53|648.53|0
1642170850000|2022-01-14 14:34:10|650.76|648.76|648.3|646.3|650.76|648.76|648.3|646.3|0
1642170860000|2022-01-14 14:34:20|647.85|645.85|646.28|644.28|647.85|645.85|646.28|644.28|0
1642170870000|2022-01-14 14:34:30|645.84|643.84|645.84|643.84|646.06|644.06|645.84|643.84|0
1642170880000|2022-01-14 14:34:40|646.06|644.06|646.73|644.73|646.73|644.73|646.06|644.06|0
1642170890000|2022-01-14 14:34:50|647.18|645.18|647.85|645.85|647.85|645.85|647.18|645.18|0
1642170900000|2022-01-14 14:35:00|648.52|646.52|648.07|646.07|648.52|646.52|648.07|646.07|0
1642170910000|2022-01-14 14:35:10|647.4|645.4|646.28|644.28|647.4|645.4|646.28|644.28|0
1642170920000|2022-01-14 14:35:20|646.51|644.51|647.18|645.18|648.3|646.3|646.51|644.51|0
1642170930000|2022-01-14 14:35:30|647.4|645.4|651.88|649.88|652.21|650.21|647.4|645.4|0
1642170940000|2022-01-14 14:35:40|652.33|650.33|653|651|655.24|653.24|652.33|650.33|0
1642170950000|2022-01-14 14:35:50|653.89|651.89|655.24|653.24|655.24|653.24|653.89|651.89|0
1642170960000|2022-01-14 14:36:00|656.14|654.14|654.12|652.12|656.14|654.14|654.12|652.12|0
1642170970000|2022-01-14 14:36:10|654.57|652.57|657.04|655.04|657.04|655.04|654.57|652.57|0
1642170980000|2022-01-14 14:36:20|655.69|653.69|653.89|651.89|656.14|654.14|653.89|651.89|0
1642170990000|2022-01-14 14:36:30|654.34|652.34|654.34|652.34|654.34|652.34|654.12|652.12|0
1642171000000|2022-01-14 14:36:40|653.67|651.67|654.57|652.57|654.57|652.57|652.32|650.32|0
1642171010000|2022-01-14 14:36:50|654.79|652.79|655.91|653.91|655.91|653.91|654.79|652.79|0
1642171020000|2022-01-14 14:37:00|655.69|653.69|655.24|653.24|656.59|654.59|655.24|653.24|0
1642171030000|2022-01-14 14:37:10|654.79|652.79|656.14|654.14|656.36|654.36|654.79|652.79|0
1642171040000|2022-01-14 14:37:20|654.57|652.57|655.91|653.91|655.91|653.91|654.57|652.57|0
1642171050000|2022-01-14 14:37:30|656.81|654.81|655.91|653.91|656.81|654.81|655.02|653.02|0
1642171060000|2022-01-14 14:37:40|656.59|654.59|657.93|655.93|657.93|655.93|656.59|654.59|0
1642171070000|2022-01-14 14:37:50|658.83|656.83|662.65|660.65|662.65|660.65|658.83|656.83|0
1642171080000|2022-01-14 14:38:00|662.2|660.2|663.55|661.55|663.55|661.55|662.2|660.2|0
1642171090000|2022-01-14 14:38:10|665.36|663.36|665.36|663.36|665.36|663.36|664.91|662.91|0
1642171100000|2022-01-14 14:38:20|665.13|663.13|664.9|662.9|665.36|663.36|664.9|662.9|0
1642171110000|2022-01-14 14:38:30|665.81|663.81|665.58|663.58|665.81|663.81|664.79|662.79|0
1642171120000|2022-01-14 14:38:40|666.48|664.48|666.48|664.48|666.71|664.71|666.03|664.03|0
1642171130000|2022-01-14 14:38:50|666.71|664.71|665.13|663.13|666.71|664.71|665.13|663.13|0
1642171140000|2022-01-14 14:39:00|666.48|664.48|664.68|662.68|666.48|664.48|664.68|662.68|0
1642171150000|2022-01-14 14:39:10|664.45|662.45|664.45|662.45|664.45|662.45|664.23|662.23|0
1642171160000|2022-01-14 14:39:20|663.55|661.55|663.78|661.78|664.23|662.23|663.55|661.55|0
1642171170000|2022-01-14 14:39:30|664|662|663.33|661.33|664|662|663.1|661.1|0
1642171180000|2022-01-14 14:39:40|662.88|660.88|662.88|660.88|662.88|660.88|662.65|660.65|0
1642171190000|2022-01-14 14:39:50|663.1|661.1|663.78|661.78|663.78|661.78|663.1|661.1|0
1642171200000|2022-01-14 14:40:00|663.55|661.55|663.78|661.78|663.78|661.78|663.1|661.1|0
1642171210000|2022-01-14 14:40:10|663.1|661.1|664.45|662.45|664.45|662.45|663.1|661.1|0
1642171220000|2022-01-14 14:40:20|664.23|662.23|665.01|663.01|665.35|663.35|664.23|662.23|0
1642171230000|2022-01-14 14:40:30|664.9|662.9|665.8|663.8|665.8|663.8|664.9|662.9|0
1642171240000|2022-01-14 14:40:40|666.26|664.26|666.48|664.48|666.48|664.48|666.03|664.03|0
1642171250000|2022-01-14 14:40:50|666.26|664.26|667.38|665.38|667.38|665.38|666.03|664.03|0
1642171260000|2022-01-14 14:41:00|667.83|665.83|667.38|665.38|667.83|665.83|667.38|665.38|0
1642171270000|2022-01-14 14:41:10|666.26|664.26|665.58|663.58|666.26|664.26|665.58|663.58|0
1642171280000|2022-01-14 14:41:20|664.45|662.45|665.13|663.13|665.58|663.58|664.45|662.45|0
1642171290000|2022-01-14 14:41:30|664.68|662.68|663.78|661.78|664.68|662.68|663.78|661.78|0
1642171300000|2022-01-14 14:41:40|664|662|662.88|660.88|664|662|662.88|660.88|0
1642171310000|2022-01-14 14:41:50|662.43|660.43|661.3|659.3|662.43|660.43|661.3|659.3|0
1642171320000|2022-01-14 14:42:00|661.08|659.08|661.53|659.53|662.2|660.2|661.08|659.08|0
1642171330000|2022-01-14 14:42:10|660.63|658.63|661.08|659.08|661.3|659.3|660.63|658.63|0
1642171340000|2022-01-14 14:42:20|659.73|657.73|661.53|659.53|661.53|659.53|659.73|657.73|0
1642171350000|2022-01-14 14:42:30|661.08|659.08|661.3|659.3|661.3|659.3|661.08|659.08|0
1642171360000|2022-01-14 14:42:40|661.98|659.98|660.4|658.4|662.2|660.2|660.4|658.4|0
1642171370000|2022-01-14 14:42:50|660.85|658.85|660.18|658.18|661.08|659.08|659.95|657.95|0
1642171380000|2022-01-14 14:43:00|659.73|657.73|658.83|656.83|659.73|657.73|658.83|656.83|0
1642171390000|2022-01-14 14:43:10|659.5|657.5|659.95|657.95|660.18|658.18|659.28|657.28|0
1642171400000|2022-01-14 14:43:20|660.18|658.18|660.18|658.18|660.4|658.4|659.73|657.73|0
1642171410000|2022-01-14 14:43:30|660.63|658.63|659.84|657.84|660.63|658.63|659.84|657.84|0
1642171420000|2022-01-14 14:43:40|660.18|658.18|659.28|657.28|660.18|658.18|659.28|657.28|0
1642171430000|2022-01-14 14:43:50|658.83|656.83|659.5|657.5|659.5|657.5|658.83|656.83|0
1642171440000|2022-01-14 14:44:00|660.4|658.4|662.2|660.2|662.2|660.2|660.18|658.18|0
1642171450000|2022-01-14 14:44:10|663.33|661.33|662.43|660.43|664.68|662.68|662.43|660.43|0
1642171460000|2022-01-14 14:44:20|662.65|660.65|662.88|660.88|662.88|660.88|662.65|660.65|0
1642171470000|2022-01-14 14:44:30|663.1|661.1|664.68|662.68|664.68|662.68|663.1|661.1|0
1642171480000|2022-01-14 14:44:40|664.45|662.45|664.45|662.45|664.45|662.45|664.45|662.45|0
1642171490000|2022-01-14 14:44:50|665.13|663.13|664.56|662.56|665.8|663.8|664.56|662.56|0
1642171500000|2022-01-14 14:45:00|664.23|662.23|664.23|662.23|664.45|662.45|664.23|662.23|0
1642171510000|2022-01-14 14:45:10|663.33|661.33|663.78|661.78|664|662|663.33|661.33|0
1642171520000|2022-01-14 14:45:20|663.33|661.33|662.88|660.88|663.33|661.33|662.65|660.65|0
1642171530000|2022-01-14 14:45:30|663.1|661.1|664.9|662.9|664.9|662.9|663.1|661.1|0
1642171540000|2022-01-14 14:45:40|666.25|664.25|667.38|665.38|667.38|665.38|666.25|664.25|0
1642171550000|2022-01-14 14:45:50|667.49|665.49|665.58|663.58|667.49|665.49|665.58|663.58|0
1642171560000|2022-01-14 14:46:00|665.91|663.91|666.03|664.03|666.48|664.48|665.91|663.91|0
1642171570000|2022-01-14 14:46:10|665.8|663.8|664.45|662.45|665.8|663.8|664.45|662.45|0
1642171580000|2022-01-14 14:46:20|664.68|662.68|665.13|663.13|665.13|663.13|664.68|662.68|0
1642171590000|2022-01-14 14:46:30|664.9|662.9|666.48|664.48|666.48|664.48|664.9|662.9|0
1642171600000|2022-01-14 14:46:40|666.25|664.25|667.15|665.15|667.15|665.15|666.25|664.25|0
1642171610000|2022-01-14 14:46:50|668.39|666.39|668.96|666.96|669.63|667.63|668.39|666.39|0
1642171620000|2022-01-14 14:47:00|669.18|667.18|670.54|668.54|670.76|668.76|669.18|667.18|0
1642171630000|2022-01-14 14:47:10|670.76|668.76|672.79|670.79|672.79|670.79|670.54|668.54|0
1642171640000|2022-01-14 14:47:20|671.89|669.89|670.54|668.54|671.89|669.89|670.54|668.54|0
1642171650000|2022-01-14 14:47:30|670.31|668.31|670.54|668.54|670.54|668.54|670.09|668.09|0
1642171660000|2022-01-14 14:47:40|670.76|668.76|669.41|667.41|670.76|668.76|669.41|667.41|0
1642171670000|2022-01-14 14:47:50|668.51|666.51|667.38|665.38|668.51|666.51|667.38|665.38|0
1642171680000|2022-01-14 14:48:00|667.6|665.6|667.38|665.38|668.28|666.28|667.38|665.38|0
1642171690000|2022-01-14 14:48:10|666.03|664.03|665.46|663.46|666.25|664.25|665.46|663.46|0
1642171700000|2022-01-14 14:48:20|665.58|663.58|664.22|662.22|665.58|663.58|664.22|662.22|0
1642171710000|2022-01-14 14:48:30|664.67|662.67|666.7|664.7|666.7|664.7|664.67|662.67|0
1642171720000|2022-01-14 14:48:40|667.38|665.38|668.51|666.51|668.51|666.51|667.38|665.38|0
1642171730000|2022-01-14 14:48:50|668.96|666.96|667.6|665.6|668.96|666.96|667.15|665.15|0
1642171740000|2022-01-14 14:49:00|668.28|666.28|668.51|666.51|668.73|666.73|667.6|665.6|0
1642171750000|2022-01-14 14:49:10|669.86|667.86|668.96|666.96|669.86|667.86|668.96|666.96|0
1642171760000|2022-01-14 14:49:20|668.05|666.05|668.5|666.5|668.5|666.5|668.05|666.05|0
1642171770000|2022-01-14 14:49:30|667.6|665.6|668.05|666.05|668.05|666.05|667.6|665.6|0
1642171780000|2022-01-14 14:49:40|666.93|664.93|666.25|664.25|666.93|664.93|666.03|664.03|0
1642171790000|2022-01-14 14:49:50|666.7|664.7|663.77|661.77|666.7|664.7|663.77|661.77|0
1642171800000|2022-01-14 14:50:00|664.11|662.11|662.87|660.87|664.11|662.11|662.65|660.65|0
1642171810000|2022-01-14 14:50:10|664.45|662.45|664.45|662.45|664.45|662.45|664.22|662.22|0
1642171820000|2022-01-14 14:50:20|665.35|663.35|666.7|664.7|666.7|664.7|665.35|663.35|0
1642171830000|2022-01-14 14:50:30|666.93|664.93|664.9|662.9|666.93|664.93|664.9|662.9|0
1642171840000|2022-01-14 14:50:40|665.35|663.35|664.45|662.45|665.35|663.35|664.45|662.45|0
1642171850000|2022-01-14 14:50:50|665.35|663.35|666.48|664.48|666.48|664.48|665.35|663.35|0
1642171860000|2022-01-14 14:51:00|666.02|664.02|667.38|665.38|667.38|665.38|666.02|664.02|0
1642171870000|2022-01-14 14:51:10|668.28|666.28|667.6|665.6|668.28|666.28|667.38|665.38|0
1642171880000|2022-01-14 14:51:20|668.61|666.61|667.38|665.38|668.61|666.61|667.38|665.38|0
1642171890000|2022-01-14 14:51:30|667.15|665.15|668.73|666.73|668.73|666.73|667.15|665.15|0
1642171900000|2022-01-14 14:51:40|669.41|667.41|670.31|668.31|670.31|668.31|669.41|667.41|0
1642171910000|2022-01-14 14:51:50|669.86|667.86|669.41|667.41|669.86|667.86|669.41|667.41|0
1642171920000|2022-01-14 14:52:00|669.86|667.86|671.21|669.21|671.21|669.21|669.86|667.86|0
1642171930000|2022-01-14 14:52:10|670.76|668.76|670.31|668.31|670.76|668.76|669.86|667.86|0
1642171940000|2022-01-14 14:52:20|670.08|668.08|668.05|666.05|670.08|668.08|668.05|666.05|0
1642171950000|2022-01-14 14:52:30|668.5|666.5|668.05|666.05|668.5|666.5|668.05|666.05|0
1642171960000|2022-01-14 14:52:40|667.6|665.6|668.05|666.05|668.05|666.05|667.38|665.38|0
1642171970000|2022-01-14 14:52:50|667.83|665.83|668.73|666.73|668.73|666.73|667.6|665.6|0
1642171980000|2022-01-14 14:53:00|668.16|666.16|668.05|666.05|668.73|666.73|668.05|666.05|0
1642171990000|2022-01-14 14:53:10|668.5|666.5|668.73|666.73|668.73|666.73|667.38|665.38|0
1642172000000|2022-01-14 14:53:20|668.95|666.95|670.31|668.31|670.31|668.31|668.95|666.95|0
1642172010000|2022-01-14 14:53:30|670.53|668.53|670.08|668.08|670.53|668.53|669.96|667.96|0
1642172020000|2022-01-14 14:53:40|669.41|667.41|671.21|669.21|671.21|669.21|669.41|667.41|0
1642172030000|2022-01-14 14:53:50|670.98|668.98|670.76|668.76|671.44|669.44|670.76|668.76|0
1642172040000|2022-01-14 14:54:00|669.86|667.86|668.73|666.73|669.86|667.86|668.5|666.5|0
1642172050000|2022-01-14 14:54:10|668.28|666.28|668.05|666.05|668.5|666.5|667.38|665.38|0
1642172060000|2022-01-14 14:54:20|668.73|666.73|669.86|667.86|669.86|667.86|668.73|666.73|0
1642172070000|2022-01-14 14:54:30|669.63|667.63|670.53|668.53|670.76|668.76|669.63|667.63|0
1642172080000|2022-01-14 14:54:40|670.31|668.31|670.31|668.31|670.31|668.31|669.86|667.86|0
1642172090000|2022-01-14 14:54:50|670.98|668.98|671.44|669.44|671.89|669.89|670.98|668.98|0
1642172100000|2022-01-14 14:55:00|670.98|668.98|672.11|670.11|672.11|670.11|670.53|668.53|0
1642172110000|2022-01-14 14:55:10|672.79|670.79|674.37|672.37|674.37|672.37|672.79|670.79|0
1642172120000|2022-01-14 14:55:20|674.15|672.15|674.82|672.82|674.82|672.82|674.15|672.15|0
1642172130000|2022-01-14 14:55:30|675.5|673.5|676.63|674.63|676.63|674.63|675.5|673.5|0
1642172140000|2022-01-14 14:55:40|676.41|674.41|676.63|674.63|676.63|674.63|675.95|673.95|0
1642172150000|2022-01-14 14:55:50|677.54|675.54|676.92|674.92|677.54|675.54|675.3|673.3|0
1642172160000|2022-01-14 14:56:00|677.6|675.6|677.14|675.14|677.6|675.6|677.14|675.14|0
1642172170000|2022-01-14 14:56:10|676.46|674.46|676.69|674.69|676.69|674.69|676.46|674.46|0
1642172180000|2022-01-14 14:56:20|676.92|674.92|678.95|676.95|678.95|676.95|676.69|674.69|0
1642172190000|2022-01-14 14:56:30|677.82|675.82|678.95|676.95|678.95|676.95|677.82|675.82|0
1642172200000|2022-01-14 14:56:40|678.5|676.5|676.92|674.92|678.5|676.5|676.92|674.92|0
1642172210000|2022-01-14 14:56:50|676.69|674.69|675.78|673.78|676.69|674.69|675.78|673.78|0
1642172220000|2022-01-14 14:57:00|675.56|673.56|675.67|673.67|676.24|674.24|675.56|673.56|0
1642172230000|2022-01-14 14:57:10|676.24|674.24|678.05|676.05|678.05|676.05|676.24|674.24|0
1642172240000|2022-01-14 14:57:20|678.27|676.27|678.27|676.27|678.73|676.73|678.27|676.27|0
1642172250000|2022-01-14 14:57:30|677.82|675.82|677.59|675.59|677.82|675.82|677.59|675.59|0
1642172260000|2022-01-14 14:57:40|677.37|675.37|675.78|673.78|677.37|675.37|675.78|673.78|0
1642172270000|2022-01-14 14:57:50|675.33|673.33|676.01|674.01|676.01|674.01|675.33|673.33|0
1642172280000|2022-01-14 14:58:00|676.91|674.91|677.82|675.82|678.73|676.73|676.91|674.91|0
1642172290000|2022-01-14 14:58:10|677.37|675.37|676.46|674.46|677.37|675.37|676.46|674.46|0
1642172300000|2022-01-14 14:58:20|676.24|674.24|676.24|674.24|676.24|674.24|676.24|674.24|0
1642172310000|2022-01-14 14:58:30|676.46|674.46|677.14|675.14|677.14|675.14|676.46|674.46|0
1642172320000|2022-01-14 14:58:40|676.91|674.91|677.14|675.14|677.37|675.37|676.91|674.91|0
1642172330000|2022-01-14 14:58:50|676.91|674.91|676.24|674.24|677.37|675.37|676.24|674.24|0
1642172340000|2022-01-14 14:59:00|676.46|674.46|677.14|675.14|677.37|675.37|676.46|674.46|0
1642172350000|2022-01-14 14:59:10|676.46|674.46|676.69|674.69|677.14|675.14|676.46|674.46|0
1642172360000|2022-01-14 14:59:20|677.37|675.37|677.59|675.59|678.05|676.05|677.37|675.37|0
1642172370000|2022-01-14 14:59:30|677.82|675.82|677.82|675.82|677.82|675.82|677.37|675.37|0
1642172380000|2022-01-14 14:59:40|678.05|676.05|677.82|675.82|678.05|676.05|677.59|675.59|0
1642172390000|2022-01-14 14:59:50|677.59|675.59|677.59|675.59|677.59|675.59|677.14|675.14|0
1642172400000|2022-01-14 15:00:00|678.38|676.38|679.06|677.06|679.18|677.18|678.38|676.38|0
1642172410000|2022-01-14 15:00:10|678.83|676.83|673.52|671.52|678.83|676.83|673.52|671.52|0
1642172420000|2022-01-14 15:00:20|672.62|670.62|672.39|670.39|672.62|670.62|672.16|670.16|0
1642172430000|2022-01-14 15:00:30|672.62|670.62|672.84|670.84|673.86|671.86|672.39|670.39|0
1642172440000|2022-01-14 15:00:40|673.29|671.29|673.97|671.97|673.97|671.97|673.29|671.29|0
1642172450000|2022-01-14 15:00:50|673.52|671.52|673.63|671.63|673.75|671.75|673.52|671.52|0
1642172460000|2022-01-14 15:01:00|671.94|669.94|670.36|668.36|673.07|671.07|670.36|668.36|0
1642172470000|2022-01-14 15:01:10|669.45|667.45|669.45|667.45|669.91|667.91|669.45|667.45|0
1642172480000|2022-01-14 15:01:20|669.11|667.11|670.58|668.58|670.58|668.58|669.11|667.11|0
1642172490000|2022-01-14 15:01:30|669.68|667.68|672.16|670.16|672.16|670.16|669.68|667.68|0
1642172500000|2022-01-14 15:01:40|671.94|669.94|670.13|668.13|671.94|669.94|670.13|668.13|0
1642172510000|2022-01-14 15:01:50|670.58|668.58|669.45|667.45|671.14|669.14|669.45|667.45|0
1642172520000|2022-01-14 15:02:00|669.68|667.68|670.36|668.36|671.26|669.26|669.68|667.68|0
1642172530000|2022-01-14 15:02:10|670.58|668.58|671.03|669.03|671.26|669.26|670.58|668.58|0
1642172540000|2022-01-14 15:02:20|671.49|669.49|669|667|671.49|669.49|669|667|0
1642172550000|2022-01-14 15:02:30|668.55|666.55|668.78|666.78|668.78|666.78|667.65|665.65|0
1642172560000|2022-01-14 15:02:40|668.55|666.55|669|667|669.45|667.45|668.55|666.55|0
1642172570000|2022-01-14 15:02:50|668.78|666.78|669.23|667.23|669.23|667.23|668.1|666.1|0
1642172580000|2022-01-14 15:03:00|669.45|667.45|668.55|666.55|669.45|667.45|668.55|666.55|0
1642172590000|2022-01-14 15:03:10|668.32|666.32|667.65|665.65|668.32|666.32|667.65|665.65|0
1642172600000|2022-01-14 15:03:20|668.1|666.1|669|667|669|667|668.1|666.1|0
1642172610000|2022-01-14 15:03:30|668.78|666.78|667.2|665.2|668.78|666.78|666.97|664.97|0
1642172620000|2022-01-14 15:03:40|667.42|665.42|666.97|664.97|667.65|665.65|666.97|664.97|0
1642172630000|2022-01-14 15:03:50|666.75|664.75|665.84|663.84|666.75|664.75|665.39|663.39|0
1642172640000|2022-01-14 15:04:00|664.49|662.49|666.52|664.52|666.52|664.52|664.49|662.49|0
1642172650000|2022-01-14 15:04:10|666.75|664.75|668.1|666.1|668.32|666.32|666.75|664.75|0
1642172660000|2022-01-14 15:04:20|668.55|666.55|668.55|666.55|668.78|666.78|668.55|666.55|0
1642172670000|2022-01-14 15:04:30|667.87|665.87|667.87|665.87|667.87|665.87|667.65|665.65|0
1642172680000|2022-01-14 15:04:40|667.65|665.65|668.55|666.55|669.11|667.11|667.65|665.65|0
1642172690000|2022-01-14 15:04:50|669.23|667.23|668.32|666.32|669.68|667.68|668.32|666.32|0
1642172700000|2022-01-14 15:05:00|668.78|666.78|670.36|668.36|670.36|668.36|668.78|666.78|0
1642172710000|2022-01-14 15:05:10|670.81|668.81|670.69|668.69|672.16|670.16|670.69|668.69|0
1642172720000|2022-01-14 15:05:20|670.92|668.92|672.39|670.39|672.39|670.39|670.58|668.58|0
1642172730000|2022-01-14 15:05:30|672.16|670.16|673.4|671.4|673.74|671.74|672.16|670.16|0
1642172740000|2022-01-14 15:05:40|674.2|672.2|673.52|671.52|674.2|672.2|673.52|671.52|0
1642172750000|2022-01-14 15:05:50|673.29|671.29|673.97|671.97|673.97|671.97|672.84|670.84|0
1642172760000|2022-01-14 15:06:00|673.74|671.74|672.61|670.61|673.74|671.74|672.16|670.16|0
1642172770000|2022-01-14 15:06:10|671.94|669.94|672.84|670.84|673.29|671.29|671.94|669.94|0
1642172780000|2022-01-14 15:06:20|672.61|670.61|672.61|670.61|673.07|671.07|672.39|670.39|0
1642172790000|2022-01-14 15:06:30|672.16|670.16|672.39|670.39|672.39|670.39|672.04|670.04|0
1642172800000|2022-01-14 15:06:40|672.84|670.84|672.16|670.16|672.84|670.84|672.16|670.16|0
1642172810000|2022-01-14 15:06:50|671.71|669.71|672.16|670.16|672.61|670.61|671.71|669.71|0
1642172820000|2022-01-14 15:07:00|670.81|668.81|671.26|669.26|671.48|669.48|670.81|668.81|0
1642172830000|2022-01-14 15:07:10|670.58|668.58|671.71|669.71|672.16|670.16|670.58|668.58|0
1642172840000|2022-01-14 15:07:20|672.16|670.16|672.72|670.72|672.84|670.84|672.16|670.16|0
1642172850000|2022-01-14 15:07:30|673.52|671.52|673.74|671.74|674.2|672.2|673.52|671.52|0
1642172860000|2022-01-14 15:07:40|671.71|669.71|671.71|669.71|672.16|670.16|671.48|669.48|0
1642172870000|2022-01-14 15:07:50|672.04|670.04|671.93|669.93|672.16|670.16|671.93|669.93|0
1642172880000|2022-01-14 15:08:00|672.39|670.39|673.29|671.29|673.29|671.29|672.39|670.39|0
1642172890000|2022-01-14 15:08:10|673.74|671.74|673.85|671.85|674.19|672.19|673.74|671.74|0
1642172900000|2022-01-14 15:08:20|674.65|672.65|673.29|671.29|674.65|672.65|673.29|671.29|0
1642172910000|2022-01-14 15:08:30|673.52|671.52|673.52|671.52|673.74|671.74|673.52|671.52|0
1642172920000|2022-01-14 15:08:40|673.74|671.74|674.65|672.65|674.65|672.65|673.74|671.74|0
1642172930000|2022-01-14 15:08:50|675.55|673.55|676.46|674.46|676.46|674.46|675.33|673.33|0
1642172940000|2022-01-14 15:09:00|676.23|674.23|674.65|672.65|676.23|674.23|674.53|672.53|0
1642172950000|2022-01-14 15:09:10|674.87|672.87|674.42|672.42|675.1|673.1|674.42|672.42|0
1642172960000|2022-01-14 15:09:20|674.19|672.19|673.97|671.97|674.19|672.19|673.97|671.97|0
1642172970000|2022-01-14 15:09:30|674.19|672.19|673.97|671.97|674.19|672.19|673.97|671.97|0
1642172980000|2022-01-14 15:09:40|672.39|670.39|672.39|670.39|672.39|670.39|672.16|670.16|0
1642172990000|2022-01-14 15:09:50|672.61|670.61|673.29|671.29|673.29|671.29|672.16|670.16|0
1642173000000|2022-01-14 15:10:00|673.06|671.06|672.61|670.61|673.06|671.06|672.39|670.39|0
1642173010000|2022-01-14 15:10:10|673.06|671.06|672.84|670.84|673.06|671.06|672.84|670.84|0
1642173020000|2022-01-14 15:10:20|673.06|671.06|671.26|669.26|673.06|671.06|671.26|669.26|0
1642173030000|2022-01-14 15:10:30|671.48|669.48|671.93|669.93|671.93|669.93|671.48|669.48|0
1642173040000|2022-01-14 15:10:40|671.71|669.71|672.84|670.84|672.84|670.84|671.71|669.71|0
1642173050000|2022-01-14 15:10:50|672.39|670.39|672.49|670.49|672.49|670.49|672.38|670.38|0
1642173060000|2022-01-14 15:11:00|673.06|671.06|673.06|671.06|673.06|671.06|673.06|671.06|0
1642173070000|2022-01-14 15:11:10|674.19|672.19|676|674|676|674|673.51|671.51|0
1642173080000|2022-01-14 15:11:20|676.46|674.46|677.59|675.59|677.59|675.59|676.46|674.46|0
1642173090000|2022-01-14 15:11:30|678.04|676.04|678.04|676.04|678.04|676.04|677.7|675.7|0
1642173100000|2022-01-14 15:11:40|677.81|675.81|677.59|675.59|678.27|676.27|677.59|675.59|0
1642173110000|2022-01-14 15:11:50|676.46|674.46|676|674|676.46|674.46|676|674|0
1642173120000|2022-01-14 15:12:00|676.68|674.68|675.32|673.32|676.68|674.68|675.32|673.32|0
1642173130000|2022-01-14 15:12:10|674.87|672.87|675.1|673.1|675.32|673.32|674.87|672.87|0
1642173140000|2022-01-14 15:12:20|674.87|672.87|675.1|673.1|675.1|673.1|674.87|672.87|0
1642173150000|2022-01-14 15:12:30|675.32|673.32|673.97|671.97|675.32|673.32|673.97|671.97|0
1642173160000|2022-01-14 15:12:40|674.19|672.19|673.74|671.74|674.19|672.19|673.51|671.51|0
1642173170000|2022-01-14 15:12:50|672.61|670.61|673.51|671.51|673.51|671.51|672.61|670.61|0
1642173180000|2022-01-14 15:13:00|672.84|670.84|673.51|671.51|673.51|671.51|672.84|670.84|0
1642173190000|2022-01-14 15:13:10|673.29|671.29|673.29|671.29|673.51|671.51|673.29|671.29|0
1642173200000|2022-01-14 15:13:20|673.51|671.51|672.84|670.84|673.74|671.74|672.84|670.84|0
1642173210000|2022-01-14 15:13:30|672.61|670.61|672.16|670.16|672.61|670.61|672.16|670.16|0
1642173220000|2022-01-14 15:13:40|671.93|669.93|672.61|670.61|672.61|670.61|671.93|669.93|0
1642173230000|2022-01-14 15:13:50|672.38|670.38|672.84|670.84|673.51|671.51|672.38|670.38|0
1642173240000|2022-01-14 15:14:00|672.61|670.61|672.38|670.38|672.61|670.61|672.16|670.16|0
1642173250000|2022-01-14 15:14:10|672.61|670.61|673.29|671.29|673.29|671.29|672.61|670.61|0
1642173260000|2022-01-14 15:14:20|673.06|671.06|671.93|669.93|673.17|671.17|671.93|669.93|0
1642173270000|2022-01-14 15:14:30|672.16|670.16|669.45|667.45|672.16|670.16|669.45|667.45|0
1642173280000|2022-01-14 15:14:40|669.9|667.9|669.45|667.45|669.9|667.9|669.45|667.45|0
1642173290000|2022-01-14 15:14:50|668.77|666.77|668.32|666.32|668.77|666.77|667.87|665.87|0
1642173300000|2022-01-14 15:15:00|669.22|667.22|671.25|669.25|671.25|669.25|669.22|667.22|0
1642173310000|2022-01-14 15:15:10|670.8|668.8|671.7|669.7|671.7|669.7|670.12|668.12|0
1642173320000|2022-01-14 15:15:20|671.93|669.93|672.16|670.16|672.61|670.61|671.93|669.93|0
1642173330000|2022-01-14 15:15:30|673.51|671.51|674.87|672.87|675.32|673.32|673.51|671.51|0
1642173340000|2022-01-14 15:15:40|674.19|672.19|673.06|671.06|674.19|672.19|673.06|671.06|0
1642173350000|2022-01-14 15:15:50|672.16|670.16|672.38|670.38|672.38|670.38|672.16|670.16|0
1642173360000|2022-01-14 15:16:00|672.83|670.83|671.93|669.93|672.83|670.83|670.58|668.58|0
1642173370000|2022-01-14 15:16:10|671.7|669.7|671.93|669.93|671.93|669.93|671.25|669.25|0
1642173380000|2022-01-14 15:16:20|672.26|670.26|672.16|670.16|672.38|670.38|671.93|669.93|0
1642173390000|2022-01-14 15:16:30|673.06|671.06|673.74|671.74|673.74|671.74|672.83|670.83|0
1642173400000|2022-01-14 15:16:40|673.51|671.51|674.42|672.42|674.42|672.42|673.51|671.51|0
1642173410000|2022-01-14 15:16:50|673.96|671.96|674.42|672.42|674.42|672.42|673.96|671.96|0
1642173420000|2022-01-14 15:17:00|675.09|673.09|676.68|674.68|676.68|674.68|674.64|672.64|0
1642173430000|2022-01-14 15:17:10|676.23|674.23|674.87|672.87|676.23|674.23|674.87|672.87|0
1642173440000|2022-01-14 15:17:20|674.42|672.42|674.64|672.64|674.64|672.64|673.96|671.96|0
1642173450000|2022-01-14 15:17:30|673.96|671.96|672.38|670.38|673.96|671.96|672.38|670.38|0
1642173460000|2022-01-14 15:17:40|672.16|670.16|673.29|671.29|673.29|671.29|672.16|670.16|0
1642173470000|2022-01-14 15:17:50|673.51|671.51|673.29|671.29|673.51|671.51|673.29|671.29|0
1642173480000|2022-01-14 15:18:00|673.74|671.74|672.61|670.61|673.96|671.96|672.61|670.61|0
1642173490000|2022-01-14 15:18:10|671.7|669.7|673.29|671.29|673.29|671.29|671.7|669.7|0
1642173500000|2022-01-14 15:18:20|673.96|671.96|674.64|672.64|674.64|672.64|673.96|671.96|0
1642173510000|2022-01-14 15:18:30|674.52|672.52|673.74|671.74|674.64|672.64|673.74|671.74|0
1642173520000|2022-01-14 15:18:40|674.19|672.19|674.19|672.19|674.19|672.19|673.96|671.96|0
1642173530000|2022-01-14 15:18:50|674.42|672.42|674.19|672.19|674.42|672.42|673.96|671.96|0
1642173540000|2022-01-14 15:19:00|674.64|672.64|677.81|675.81|677.81|675.81|674.64|672.64|0
1642173550000|2022-01-14 15:19:10|678.72|676.72|679.39|677.39|679.39|677.39|678.49|676.49|0
1642173560000|2022-01-14 15:19:20|679.17|677.17|681.21|679.21|681.21|679.21|679.17|677.17|0
1642173570000|2022-01-14 15:19:30|681.89|679.89|681.43|679.43|681.89|679.89|680.98|678.98|0
1642173580000|2022-01-14 15:19:40|681.21|679.21|681.43|679.43|681.43|679.43|681.21|679.21|0
1642173590000|2022-01-14 15:19:50|681.66|679.66|681.43|679.43|681.66|679.66|681.43|679.43|0
1642173600000|2022-01-14 15:20:00|681.21|679.21|680.75|678.75|681.21|679.21|680.3|678.3|0
1642173610000|2022-01-14 15:20:10|680.53|678.53|680.07|678.07|680.75|678.75|680.07|678.07|0
1642173620000|2022-01-14 15:20:20|680.3|678.3|679.28|677.28|680.3|678.3|678.94|676.94|0
1642173630000|2022-01-14 15:20:30|679.17|677.17|678.04|676.04|679.17|677.17|677.81|675.81|0
1642173640000|2022-01-14 15:20:40|677.58|675.58|677.13|675.13|677.81|675.81|677.13|675.13|0
1642173650000|2022-01-14 15:20:50|675.55|673.55|675.09|673.09|675.55|673.55|674.41|672.41|0
1642173660000|2022-01-14 15:21:00|676.22|674.22|676|674|676.22|674.22|676|674|0
1642173670000|2022-01-14 15:21:10|675.55|673.55|674.87|672.87|675.55|673.55|673.96|671.96|0
1642173680000|2022-01-14 15:21:20|675.09|673.09|674.87|672.87|675.09|673.09|674.87|672.87|0
1642173690000|2022-01-14 15:21:30|675.09|673.09|673.51|671.51|675.09|673.09|673.51|671.51|0
1642173700000|2022-01-14 15:21:40|673.74|671.74|673.51|671.51|673.74|671.74|673.28|671.28|0
1642173710000|2022-01-14 15:21:50|673.28|671.28|673.51|671.51|673.51|671.51|672.83|670.83|0
1642173720000|2022-01-14 15:22:00|673.28|671.28|672.61|670.61|673.28|671.28|672.61|670.61|0
1642173730000|2022-01-14 15:22:10|672.38|670.38|672.38|670.38|672.61|670.61|671.93|669.93|0
1642173740000|2022-01-14 15:22:20|672.83|670.83|673.06|671.06|673.06|671.06|672.83|670.83|0
1642173750000|2022-01-14 15:22:30|673.74|671.74|672.6|670.6|673.74|671.74|672.6|670.6|0
1642173760000|2022-01-14 15:22:40|671.48|669.48|671.48|669.48|671.48|669.48|671.25|669.25|0
1642173770000|2022-01-14 15:22:50|671.7|669.7|671.25|669.25|671.7|669.7|671.02|669.02|0
1642173780000|2022-01-14 15:23:00|670.8|668.8|670.91|668.91|671.47|669.47|670.8|668.8|0
1642173790000|2022-01-14 15:23:10|671.25|669.25|671.25|669.25|671.47|669.47|671.25|669.25|0
1642173800000|2022-01-14 15:23:20|672.83|670.83|672.15|670.15|672.83|670.83|672.15|670.15|0
1642173810000|2022-01-14 15:23:30|671.7|669.7|671.47|669.47|671.7|669.7|671.25|669.25|0
1642173820000|2022-01-14 15:23:40|670.8|668.8|671.47|669.47|671.47|669.47|670.57|668.57|0
1642173830000|2022-01-14 15:23:50|671.25|669.25|671.47|669.47|671.7|669.7|671.25|669.25|0
1642173840000|2022-01-14 15:24:00|671.25|669.25|671.58|669.58|671.7|669.7|671.25|669.25|0
1642173850000|2022-01-14 15:24:10|671.25|669.25|668.76|666.76|671.25|669.25|668.76|666.76|0
1642173860000|2022-01-14 15:24:20|669.22|667.22|668.31|666.31|669.44|667.44|668.31|666.31|0
1642173870000|2022-01-14 15:24:30|668.54|666.54|667.86|665.86|668.54|666.54|667.86|665.86|0
1642173880000|2022-01-14 15:24:40|667.64|665.64|667.64|665.64|667.86|665.86|667.64|665.64|0
1642173890000|2022-01-14 15:24:50|667.86|665.86|667.19|665.19|667.86|665.86|667.19|665.19|0
1642173900000|2022-01-14 15:25:00|667.41|665.41|667.19|665.19|667.41|665.41|666.73|664.73|0
1642173910000|2022-01-14 15:25:10|668.09|666.09|668.31|666.31|668.31|666.31|668.09|666.09|0
1642173920000|2022-01-14 15:25:20|669.22|667.22|669.44|667.44|669.89|667.89|669.22|667.22|0
1642173930000|2022-01-14 15:25:30|669.22|667.22|668.09|666.09|669.22|667.22|667.97|665.97|0
1642173940000|2022-01-14 15:25:40|668.31|666.31|668.99|666.99|668.99|666.99|668.31|666.31|0
1642173950000|2022-01-14 15:25:50|668.54|666.54|668.31|666.31|668.54|666.54|667.86|665.86|0
1642173960000|2022-01-14 15:26:00|667.64|665.64|668.09|666.09|668.31|666.31|667.64|665.64|0
1642173970000|2022-01-14 15:26:10|667.18|665.18|666.28|664.28|667.18|665.18|666.06|664.06|0
1642173980000|2022-01-14 15:26:20|666.06|664.06|664.7|662.7|666.06|664.06|664.7|662.7|0
1642173990000|2022-01-14 15:26:30|664.48|662.48|662.9|660.9|664.48|662.48|662.9|660.9|0
1642174000000|2022-01-14 15:26:40|662.68|660.68|663.58|661.58|663.8|661.8|662.68|660.68|0
1642174010000|2022-01-14 15:26:50|663.35|661.35|664.48|662.48|664.48|662.48|663.35|661.35|0
1642174020000|2022-01-14 15:27:00|664.25|662.25|665.16|663.16|665.16|663.16|664.03|662.03|0
1642174030000|2022-01-14 15:27:10|665.83|663.83|666.28|664.28|666.28|664.28|665.83|663.83|0
1642174040000|2022-01-14 15:27:20|666.73|664.73|666.06|664.06|666.96|664.96|666.06|664.06|0
1642174050000|2022-01-14 15:27:30|665.61|663.61|665.83|663.83|665.83|663.83|665.15|663.15|0
1642174060000|2022-01-14 15:27:40|665.61|663.61|665.38|663.38|665.61|663.61|665.15|663.15|0
1642174070000|2022-01-14 15:27:50|664.93|662.93|665.83|663.83|665.83|663.83|664.93|662.93|0
1642174080000|2022-01-14 15:28:00|666.28|664.28|666.96|664.96|667.18|665.18|666.28|664.28|0
1642174090000|2022-01-14 15:28:10|667.63|665.63|666.73|664.73|667.86|665.86|666.73|664.73|0
1642174100000|2022-01-14 15:28:20|667.18|665.18|666.96|664.96|667.41|665.41|666.96|664.96|0
1642174110000|2022-01-14 15:28:30|666.73|664.73|666.06|664.06|666.73|664.73|666.06|664.06|0
1642174120000|2022-01-14 15:28:40|665.38|663.38|666.96|664.96|666.96|664.96|665.38|663.38|0
1642174130000|2022-01-14 15:28:50|667.41|665.41|666.73|664.73|667.41|665.41|666.73|664.73|0
1642174140000|2022-01-14 15:29:00|666.28|664.28|665.38|663.38|666.28|664.28|665.38|663.38|0
1642174150000|2022-01-14 15:29:10|665.15|663.15|665.15|663.15|665.38|663.38|665.15|663.15|0
1642174160000|2022-01-14 15:29:20|665.83|663.83|665.71|663.71|666.28|664.28|665.71|663.71|0
1642174170000|2022-01-14 15:29:30|665.6|663.6|666.28|664.28|666.51|664.51|665.6|663.6|0
1642174180000|2022-01-14 15:29:40|666.73|664.73|666.73|664.73|666.73|664.73|666.28|664.28|0
1642174190000|2022-01-14 15:29:50|667.63|665.63|666.28|664.28|667.63|665.63|666.28|664.28|0
1642174200000|2022-01-14 15:30:00|666.06|664.06|665.15|663.15|666.06|664.06|665.15|663.15|0
1642174210000|2022-01-14 15:30:10|664.48|662.48|662|660|664.48|662.48|662|660|0
1642174220000|2022-01-14 15:30:20|662.45|660.45|662.33|660.33|662.45|660.45|662|660|0
1642174230000|2022-01-14 15:30:30|661.33|659.33|662.68|660.68|663.35|661.35|661.33|659.33|0
1642174240000|2022-01-14 15:30:40|662|660|662.23|660.23|662.23|660.23|662|660|0
1642174250000|2022-01-14 15:30:50|663.8|661.8|663.13|661.13|664.03|662.03|663.13|661.13|0
1642174260000|2022-01-14 15:31:00|663.35|661.35|662.9|660.9|663.35|661.35|662.68|660.68|0
1642174270000|2022-01-14 15:31:10|662.45|660.45|662.33|660.33|662.68|660.68|662.33|660.33|0
1642174280000|2022-01-14 15:31:20|662.45|660.45|663.13|661.13|663.13|661.13|662.45|660.45|0
1642174290000|2022-01-14 15:31:30|663.58|661.58|662.9|660.9|663.58|661.58|662.9|660.9|0
1642174300000|2022-01-14 15:31:40|663.35|661.35|663.13|661.13|663.58|661.58|663.13|661.13|0
1642174310000|2022-01-14 15:31:50|662.67|660.67|662.9|660.9|662.9|660.9|661.1|659.1|0
1642174320000|2022-01-14 15:32:00|663.13|661.13|662.9|660.9|663.13|661.13|662.45|660.45|0
1642174330000|2022-01-14 15:32:10|663.13|661.13|662.45|660.45|663.13|661.13|662.45|660.45|0
1642174340000|2022-01-14 15:32:20|662.22|660.22|662.45|660.45|662.45|660.45|661.77|659.77|0
1642174350000|2022-01-14 15:32:30|662.67|660.67|661.77|659.77|662.67|660.67|661.77|659.77|0
1642174360000|2022-01-14 15:32:40|663.58|661.58|663.35|661.35|663.58|661.58|663.35|661.35|0
1642174370000|2022-01-14 15:32:50|663.12|661.12|662|660|663.35|661.35|662|660|0
1642174380000|2022-01-14 15:33:00|662.22|660.22|663.12|661.12|663.12|661.12|662.22|660.22|0
1642174390000|2022-01-14 15:33:10|663.57|661.57|662.45|660.45|663.57|661.57|662.22|660.22|0
1642174400000|2022-01-14 15:33:20|661.1|659.1|660.87|658.87|661.1|659.1|660.65|658.65|0
1642174410000|2022-01-14 15:33:30|660.65|658.65|662.22|660.22|662.22|660.22|660.65|658.65|0
1642174420000|2022-01-14 15:33:40|661.77|659.77|662.78|660.78|662.78|660.78|661.77|659.77|0
1642174430000|2022-01-14 15:33:50|662.22|660.22|663.12|661.12|663.12|661.12|662.22|660.22|0
1642174440000|2022-01-14 15:34:00|664.48|662.48|664.02|662.02|664.93|662.93|664.02|662.02|0
1642174450000|2022-01-14 15:34:10|664.25|662.25|663.8|661.8|664.25|662.25|662.67|660.67|0
1642174460000|2022-01-14 15:34:20|663.35|661.35|664.02|662.02|664.25|662.25|663.35|661.35|0
1642174470000|2022-01-14 15:34:30|664.7|662.7|665.38|663.38|665.38|663.38|664.7|662.7|0
1642174480000|2022-01-14 15:34:40|665.15|663.15|666.95|664.95|666.95|664.95|665.15|663.15|0
1642174490000|2022-01-14 15:34:50|667.41|665.41|667.41|665.41|667.63|665.63|667.41|665.41|0
1642174500000|2022-01-14 15:35:00|667.63|665.63|666.73|664.73|667.63|665.63|666.28|664.28|0
1642174510000|2022-01-14 15:35:10|667.18|665.18|666.05|664.05|667.86|665.86|665.83|663.83|0
1642174520000|2022-01-14 15:35:20|666.5|664.5|664.93|662.93|666.5|664.5|664.93|662.93|0
1642174530000|2022-01-14 15:35:30|665.83|663.83|666.28|664.28|666.28|664.28|665.6|663.6|0
1642174540000|2022-01-14 15:35:40|666.5|664.5|664.47|662.47|666.73|664.73|664.47|662.47|0
1642174550000|2022-01-14 15:35:50|664.7|662.7|664.47|662.47|664.7|662.7|664.25|662.25|0
1642174560000|2022-01-14 15:36:00|664.7|662.7|663.57|661.57|664.7|662.7|663.57|661.57|0
1642174570000|2022-01-14 15:36:10|663.12|661.12|664.25|662.25|664.25|662.25|663.12|661.12|0
1642174580000|2022-01-14 15:36:20|664.47|662.47|664.47|662.47|664.7|662.7|664.47|662.47|0
1642174590000|2022-01-14 15:36:30|663.8|661.8|664.47|662.47|664.47|662.47|663.8|661.8|0
1642174600000|2022-01-14 15:36:40|664.25|662.25|663.91|661.91|664.25|662.25|663.91|661.91|0
1642174610000|2022-01-14 15:36:50|664.02|662.02|665.38|663.38|665.38|663.38|664.02|662.02|0
1642174620000|2022-01-14 15:37:00|664.25|662.25|662.45|660.45|664.25|662.25|662.45|660.45|0
1642174630000|2022-01-14 15:37:10|662.67|660.67|661.1|659.1|662.9|660.9|661.1|659.1|0
1642174640000|2022-01-14 15:37:20|661.32|659.32|662|660|662|660|661.1|659.1|0
1642174650000|2022-01-14 15:37:30|661.77|659.77|661.1|659.1|662|660|661.1|659.1|0
1642174660000|2022-01-14 15:37:40|660.87|658.87|658.85|656.85|660.87|658.87|658.85|656.85|0
1642174670000|2022-01-14 15:37:50|658.62|656.62|659.52|657.52|659.63|657.63|658.62|656.62|0
1642174680000|2022-01-14 15:38:00|659.3|657.3|658.4|656.4|659.3|657.3|657.95|655.95|0
1642174690000|2022-01-14 15:38:10|658.17|656.17|658.62|656.62|658.62|656.62|658.17|656.17|0
1642174700000|2022-01-14 15:38:20|657.95|655.95|658.85|656.85|658.85|656.85|657.95|655.95|0
1642174710000|2022-01-14 15:38:30|658.62|656.62|659.3|657.3|659.3|657.3|658.62|656.62|0
1642174720000|2022-01-14 15:38:40|659.75|657.75|660.65|658.65|661.1|659.1|659.75|657.75|0
1642174730000|2022-01-14 15:38:50|660.87|658.87|662.67|660.67|662.67|660.67|660.87|658.87|0
1642174740000|2022-01-14 15:39:00|662.45|660.45|661.55|659.55|662.45|660.45|661.55|659.55|0
1642174750000|2022-01-14 15:39:10|661.77|659.77|663.57|661.57|663.57|661.57|661.77|659.77|0
1642174760000|2022-01-14 15:39:20|663.12|661.12|662.22|660.22|663.12|661.12|662.22|660.22|0
1642174770000|2022-01-14 15:39:30|662.67|660.67|663.12|661.12|663.57|661.57|662.45|660.45|0
1642174780000|2022-01-14 15:39:40|662|660|662.22|660.22|662.22|660.22|662|660|0
1642174790000|2022-01-14 15:39:50|662.9|660.9|662|660|662.9|660.9|661.77|659.77|0
1642174800000|2022-01-14 15:40:00|662.45|660.45|661.32|659.32|662.45|660.45|661.09|659.09|0
1642174810000|2022-01-14 15:40:10|661.09|659.09|660.64|658.64|661.77|659.77|660.64|658.64|0
1642174820000|2022-01-14 15:40:20|660.19|658.19|658.66|656.66|660.42|658.42|658.66|656.66|0
1642174830000|2022-01-14 15:40:30|659.21|657.21|659.78|657.78|659.78|657.78|659.21|657.21|0
1642174840000|2022-01-14 15:40:40|658.88|656.88|659.1|657.1|659.1|657.1|658.88|656.88|0
1642174850000|2022-01-14 15:40:50|658.65|656.65|658.43|656.43|659.1|657.1|658.43|656.43|0
1642174860000|2022-01-14 15:41:00|657.08|655.08|659.1|657.1|659.1|657.1|657.08|655.08|0
1642174870000|2022-01-14 15:41:10|659.78|657.78|658.88|656.88|660|658|658.88|656.88|0
1642174880000|2022-01-14 15:41:20|658.65|656.65|659.1|657.1|659.55|657.55|658.65|656.65|0
1642174890000|2022-01-14 15:41:30|659.78|657.78|660|658|660|658|659.55|657.55|0
1642174900000|2022-01-14 15:41:40|658.88|656.88|659.33|657.33|659.33|657.33|658.2|656.2|0
1642174910000|2022-01-14 15:41:50|660|658|659.78|657.78|660|658|659.55|657.55|0
1642174920000|2022-01-14 15:42:00|660.9|658.9|660|658|660.9|658.9|660|658|0
1642174930000|2022-01-14 15:42:10|660.23|658.23|660.9|658.9|660.9|658.9|660.23|658.23|0
1642174940000|2022-01-14 15:42:20|661.35|659.35|660.9|658.9|661.35|659.35|660.9|658.9|0
1642174950000|2022-01-14 15:42:30|661.35|659.35|661.13|659.13|661.35|659.35|660.9|658.9|0
1642174960000|2022-01-14 15:42:40|660.9|658.9|661.58|659.58|661.58|659.58|660.9|658.9|0
1642174970000|2022-01-14 15:42:50|661.13|659.13|660.45|658.45|661.35|659.35|660.45|658.45|0
1642174980000|2022-01-14 15:43:00|660.23|658.23|659.55|657.55|660.23|658.23|659.33|657.33|0
1642174990000|2022-01-14 15:43:10|659.33|657.33|660|658|660|658|659.33|657.33|0
1642175000000|2022-01-14 15:43:20|659.33|657.33|659.33|657.33|659.33|657.33|659.1|657.1|0
1642175010000|2022-01-14 15:43:30|659.1|657.1|659.78|657.78|659.78|657.78|658.88|656.88|0
1642175020000|2022-01-14 15:43:40|659.1|657.1|659.1|657.1|659.33|657.33|659.1|657.1|0
1642175030000|2022-01-14 15:43:50|659.33|657.33|658.65|656.65|660|658|658.65|656.65|0
1642175040000|2022-01-14 15:44:00|658.88|656.88|658.65|656.65|659.1|657.1|658.65|656.65|0
1642175050000|2022-01-14 15:44:10|658.2|656.2|658.2|656.2|658.43|656.43|658.2|656.2|0
1642175060000|2022-01-14 15:44:20|657.75|655.75|657.53|655.53|657.75|655.75|657.19|655.19|0
1642175070000|2022-01-14 15:44:30|657.98|655.98|657.3|655.3|657.98|655.98|657.08|655.08|0
1642175080000|2022-01-14 15:44:40|657.08|655.08|658.43|656.43|658.88|656.88|657.08|655.08|0
1642175090000|2022-01-14 15:44:50|657.75|655.75|657.98|655.98|657.98|655.98|657.75|655.75|0
1642175100000|2022-01-14 15:45:00|658.2|656.2|658.2|656.2|658.2|656.2|657.86|655.86|0
1642175110000|2022-01-14 15:45:10|658.43|656.43|657.98|655.98|659.55|657.55|657.98|655.98|0
1642175120000|2022-01-14 15:45:20|657.75|655.75|657.98|655.98|657.98|655.98|657.75|655.75|0
1642175130000|2022-01-14 15:45:30|658.43|656.43|657.75|655.75|658.43|656.43|657.75|655.75|0
1642175140000|2022-01-14 15:45:40|657.53|655.53|659.1|657.1|659.1|657.1|657.53|655.53|0
1642175150000|2022-01-14 15:45:50|660|658|658.88|656.88|660|658|658.88|656.88|0
1642175160000|2022-01-14 15:46:00|659.1|657.1|659.1|657.1|659.1|657.1|659.1|657.1|0
1642175170000|2022-01-14 15:46:10|658.65|656.65|657.98|655.98|658.65|656.65|657.53|655.53|0
1642175180000|2022-01-14 15:46:20|657.08|655.08|657.53|655.53|657.53|655.53|657.08|655.08|0
1642175190000|2022-01-14 15:46:30|658.2|656.2|658.88|656.88|658.88|656.88|658.2|656.2|0
1642175200000|2022-01-14 15:46:40|658.65|656.65|658.65|656.65|658.65|656.65|658.65|656.65|0
1642175210000|2022-01-14 15:46:50|657.98|655.98|657.08|655.08|658.43|656.43|657.08|655.08|0
1642175220000|2022-01-14 15:47:00|656.85|654.85|657.3|655.3|657.53|655.53|656.85|654.85|0
1642175230000|2022-01-14 15:47:10|657.08|655.08|657.3|655.3|657.3|655.3|656.63|654.63|0
1642175240000|2022-01-14 15:47:20|657.98|655.98|657.98|655.98|658.2|656.2|657.98|655.98|0
1642175250000|2022-01-14 15:47:30|657.75|655.75|657.98|655.98|657.98|655.98|657.75|655.75|0
1642175260000|2022-01-14 15:47:40|658.2|656.2|660.45|658.45|660.45|658.45|658.2|656.2|0
1642175270000|2022-01-14 15:47:50|660.22|658.22|660.9|658.9|660.9|658.9|660|658|0
1642175280000|2022-01-14 15:48:00|660.67|658.67|662.02|660.02|662.02|660.02|660.67|658.67|0
1642175290000|2022-01-14 15:48:10|662.7|660.7|663.37|661.37|663.37|661.37|662.7|660.7|0
1642175300000|2022-01-14 15:48:20|662.92|660.92|663.6|661.6|663.6|661.6|662.92|660.92|0
1642175310000|2022-01-14 15:48:30|664.05|662.05|664.95|662.95|664.95|662.95|663.6|661.6|0
1642175320000|2022-01-14 15:48:40|665.17|663.17|663.82|661.82|665.62|663.62|663.82|661.82|0
1642175330000|2022-01-14 15:48:50|664.05|662.05|664.05|662.05|664.27|662.27|663.82|661.82|0
1642175340000|2022-01-14 15:49:00|662.92|660.92|661.8|659.8|662.92|660.92|661.57|659.57|0
1642175350000|2022-01-14 15:49:10|662.92|660.92|661.8|659.8|662.92|660.92|661.8|659.8|0
1642175360000|2022-01-14 15:49:20|662.02|660.02|661.12|659.12|662.02|660.02|661.12|659.12|0
1642175370000|2022-01-14 15:49:30|660.45|658.45|660.9|658.9|660.9|658.9|660.45|658.45|0
1642175380000|2022-01-14 15:49:40|661.57|659.57|661.35|659.35|661.57|659.57|661.12|659.12|0
1642175390000|2022-01-14 15:49:50|661.57|659.57|663.6|661.6|663.6|661.6|661.57|659.57|0
1642175400000|2022-01-14 15:50:00|663.15|661.15|661.35|659.35|663.37|661.37|661.35|659.35|0
1642175410000|2022-01-14 15:50:10|661.12|659.12|661.8|659.8|661.8|659.8|661.12|659.12|0
1642175420000|2022-01-14 15:50:20|661.12|659.12|660.67|658.67|661.12|659.12|659.77|657.77|0
1642175430000|2022-01-14 15:50:30|661.8|659.8|661.8|659.8|661.8|659.8|661.8|659.8|0
1642175440000|2022-01-14 15:50:40|662.47|660.47|663.37|661.37|663.37|661.37|662.25|660.25|0
1642175450000|2022-01-14 15:50:50|663.6|661.6|664.27|662.27|664.27|662.27|663.6|661.6|0
1642175460000|2022-01-14 15:51:00|664.05|662.05|662.47|660.47|664.05|662.05|662.02|660.02|0
1642175470000|2022-01-14 15:51:10|662.25|660.25|661.12|659.12|662.25|660.25|661.12|659.12|0
1642175480000|2022-01-14 15:51:20|661.35|659.35|661.35|659.35|661.35|659.35|661.12|659.12|0
1642175490000|2022-01-14 15:51:30|661.12|659.12|659.1|657.1|661.12|659.12|659.1|657.1|0
1642175500000|2022-01-14 15:51:40|659.32|657.32|659.32|657.32|659.32|657.32|659.1|657.1|0
1642175510000|2022-01-14 15:51:50|659.43|657.43|659.32|657.32|659.43|657.43|659.1|657.1|0
1642175520000|2022-01-14 15:52:00|658.65|656.65|657.75|655.75|658.65|656.65|657.08|655.08|0
1642175530000|2022-01-14 15:52:10|656.85|654.85|655.28|653.28|656.85|654.85|655.28|653.28|0
1642175540000|2022-01-14 15:52:20|655.95|653.95|655.51|653.51|655.95|653.95|655.06|653.06|0
1642175550000|2022-01-14 15:52:30|655.73|653.73|656.85|654.85|656.85|654.85|655.73|653.73|0
1642175560000|2022-01-14 15:52:40|656.18|654.18|655.95|653.95|656.4|654.4|655.95|653.95|0
1642175570000|2022-01-14 15:52:50|656.18|654.18|655.95|653.95|656.63|654.63|655.95|653.95|0
1642175580000|2022-01-14 15:53:00|656.4|654.4|656.85|654.85|656.85|654.85|656.4|654.4|0
1642175590000|2022-01-14 15:53:10|657.3|655.3|658.42|656.42|658.42|656.42|657.3|655.3|0
1642175600000|2022-01-14 15:53:20|657.97|655.97|658.87|656.87|659.32|657.32|657.97|655.97|0
1642175610000|2022-01-14 15:53:30|658.42|656.42|658.2|656.2|658.42|656.42|657.97|655.97|0
1642175620000|2022-01-14 15:53:40|657.97|655.97|657.75|655.75|657.97|655.97|657.75|655.75|0
1642175630000|2022-01-14 15:53:50|657.97|655.97|659.55|657.55|659.55|657.55|657.75|655.75|0
1642175640000|2022-01-14 15:54:00|659.1|657.1|658.65|656.65|659.1|657.1|658.65|656.65|0
1642175650000|2022-01-14 15:54:10|658.2|656.2|658.2|656.2|658.2|656.2|657.75|655.75|0
1642175660000|2022-01-14 15:54:20|657.97|655.97|658.2|656.2|658.2|656.2|657.97|655.97|0
1642175670000|2022-01-14 15:54:30|658.42|656.42|659.32|657.32|659.32|657.32|658.42|656.42|0
1642175680000|2022-01-14 15:54:40|659.55|657.55|659.77|657.77|660.22|658.22|659.55|657.55|0
1642175690000|2022-01-14 15:54:50|659.65|657.65|659.77|657.77|660|658|659.55|657.55|0
1642175700000|2022-01-14 15:55:00|658.87|656.87|657.97|655.97|658.87|656.87|657.97|655.97|0
1642175710000|2022-01-14 15:55:10|657.52|655.52|658.08|656.08|658.08|656.08|657.52|655.52|0
1642175720000|2022-01-14 15:55:20|656.85|654.85|658.2|656.2|658.2|656.2|656.85|654.85|0
1642175730000|2022-01-14 15:55:30|657.97|655.97|659.77|657.77|659.77|657.77|657.97|655.97|0
1642175740000|2022-01-14 15:55:40|659.55|657.55|660.22|658.22|660.22|658.22|659.32|657.32|0
1642175750000|2022-01-14 15:55:50|661.57|659.57|661.34|659.34|661.57|659.57|661.12|659.12|0
1642175760000|2022-01-14 15:56:00|662.02|660.02|660.44|658.44|662.02|660.02|660.44|658.44|0
1642175770000|2022-01-14 15:56:10|660.89|658.89|660.89|658.89|661.57|659.57|660.89|658.89|0
1642175780000|2022-01-14 15:56:20|661.34|659.34|661.34|659.34|661.34|659.34|661.12|659.12|0
1642175790000|2022-01-14 15:56:30|662.02|660.02|662.02|660.02|662.02|660.02|661.57|659.57|0
1642175800000|2022-01-14 15:56:40|662.24|660.24|661.79|659.79|662.8|660.8|661.79|659.79|0
1642175810000|2022-01-14 15:56:50|662.02|660.02|660.89|658.89|662.02|660.02|660.44|658.44|0
1642175820000|2022-01-14 15:57:00|661.12|659.12|659.54|657.54|661.12|659.12|659.54|657.54|0
1642175830000|2022-01-14 15:57:10|659.77|657.77|661.12|659.12|661.12|659.12|659.77|657.77|0
1642175840000|2022-01-14 15:57:20|661.34|659.34|660.89|658.89|661.57|659.57|660.89|658.89|0
1642175850000|2022-01-14 15:57:30|661.12|659.12|660.44|658.44|661.12|659.12|660.44|658.44|0
1642175860000|2022-01-14 15:57:40|660.67|658.67|660.22|658.22|660.67|658.67|660.22|658.22|0
1642175870000|2022-01-14 15:57:50|659.99|657.99|659.99|657.99|659.99|657.99|659.54|657.54|0
1642175880000|2022-01-14 15:58:00|660.22|658.22|659.54|657.54|660.22|658.22|659.09|657.09|0
1642175890000|2022-01-14 15:58:10|659.99|657.99|659.99|657.99|660.22|658.22|659.99|657.99|0
1642175900000|2022-01-14 15:58:20|659.54|657.54|658.42|656.42|659.54|657.54|658.42|656.42|0
1642175910000|2022-01-14 15:58:30|658.87|656.87|659.32|657.32|659.54|657.54|658.87|656.87|0
1642175920000|2022-01-14 15:58:40|658.87|656.87|658.87|656.87|659.09|657.09|658.64|656.64|0
1642175930000|2022-01-14 15:58:50|659.32|657.32|659.32|657.32|659.77|657.77|659.32|657.32|0
1642175940000|2022-01-14 15:59:00|659.99|657.99|660.22|658.22|660.22|658.22|659.99|657.99|0
1642175950000|2022-01-14 15:59:10|661.12|659.12|659.99|657.99|661.12|659.12|659.99|657.99|0
1642175960000|2022-01-14 15:59:20|659.54|657.54|659.99|657.99|659.99|657.99|659.54|657.54|0
1642175970000|2022-01-14 15:59:30|660.22|658.22|660.67|658.67|660.89|658.89|660.22|658.22|0
1642175980000|2022-01-14 15:59:40|660.44|658.44|661.79|659.79|661.79|659.79|660.44|658.44|0
1642175990000|2022-01-14 15:59:50|661.34|659.34|661.79|659.79|661.79|659.79|661.12|659.12|0
1642176000000|2022-01-14 16:00:00|662.02|660.02|662.24|660.24|663.14|661.14|662.02|660.02|0
1642176010000|2022-01-14 16:00:10|662.02|660.02|661.34|659.34|662.02|660.02|661.12|659.12|0
1642176020000|2022-01-14 16:00:20|662.24|660.24|662.69|660.69|662.69|660.69|662.24|660.24|0
1642176030000|2022-01-14 16:00:30|662.35|660.35|662.69|660.69|662.69|660.69|662.24|660.24|0
1642176040000|2022-01-14 16:00:40|663.82|661.82|663.82|661.82|664.49|662.49|663.82|661.82|0
1642176050000|2022-01-14 16:00:50|663.92|661.92|666.52|664.52|666.74|664.74|663.92|661.92|0
1642176060000|2022-01-14 16:01:00|666.29|664.29|666.29|664.29|666.29|664.29|665.84|663.84|0
1642176070000|2022-01-14 16:01:10|667.64|665.64|668.77|666.77|668.77|666.77|667.64|665.64|0
1642176080000|2022-01-14 16:01:20|668.32|666.32|668.32|666.32|668.32|666.32|667.87|665.87|0
1642176090000|2022-01-14 16:01:30|668.1|666.1|667.19|665.19|668.1|666.1|667.19|665.19|0
1642176100000|2022-01-14 16:01:40|666.97|664.97|666.97|664.97|667.19|665.19|666.97|664.97|0
1642176110000|2022-01-14 16:01:50|666.74|664.74|666.74|664.74|666.97|664.97|666.74|664.74|0
1642176120000|2022-01-14 16:02:00|667.87|665.87|666.29|664.29|667.87|665.87|666.29|664.29|0
1642176130000|2022-01-14 16:02:10|666.52|664.52|665.62|663.62|666.52|664.52|665.62|663.62|0
1642176140000|2022-01-14 16:02:20|664.72|662.72|664.72|662.72|664.94|662.94|664.26|662.26|0
1642176150000|2022-01-14 16:02:30|664.15|662.15|663.81|661.81|664.15|662.15|663.81|661.81|0
1642176160000|2022-01-14 16:02:40|663.14|661.14|662.91|660.91|663.36|661.36|662.91|660.91|0
1642176170000|2022-01-14 16:02:50|661.79|659.79|661.56|659.56|662.01|660.01|661.56|659.56|0
1642176180000|2022-01-14 16:03:00|661.34|659.34|658.87|656.87|661.34|659.34|658.87|656.87|0
1642176190000|2022-01-14 16:03:10|658.42|656.42|656.62|654.62|658.42|656.42|656.62|654.62|0
1642176200000|2022-01-14 16:03:20|655.95|653.95|658.19|656.19|658.19|656.19|655.95|653.95|0
1642176210000|2022-01-14 16:03:30|657.74|655.74|656.62|654.62|657.74|655.74|656.4|654.4|0
1642176220000|2022-01-14 16:03:40|655.95|653.95|655.72|653.72|656.85|654.85|655.72|653.72|0
1642176230000|2022-01-14 16:03:50|655.27|653.27|656.17|654.17|656.17|654.17|655.27|653.27|0
1642176240000|2022-01-14 16:04:00|656.4|654.4|656.28|654.28|656.4|654.4|655.95|653.95|0
1642176250000|2022-01-14 16:04:10|656.5|654.5|656.17|654.17|657.07|655.07|656.17|654.17|0
1642176260000|2022-01-14 16:04:20|656.62|654.62|657.07|655.07|657.07|655.07|656.4|654.4|0
1642176270000|2022-01-14 16:04:30|656.62|654.62|657.97|655.97|657.97|655.97|656.62|654.62|0
1642176280000|2022-01-14 16:04:40|657.52|655.52|657.29|655.29|657.52|655.52|657.29|655.29|0
1642176290000|2022-01-14 16:04:50|657.07|655.07|658.64|656.64|658.64|656.64|656.84|654.84|0
1642176300000|2022-01-14 16:05:00|658.19|656.19|654.93|652.93|658.19|656.19|654.93|652.93|0
1642176310000|2022-01-14 16:05:10|655.27|653.27|655.05|653.05|655.5|653.5|655.05|653.05|0
1642176320000|2022-01-14 16:05:20|655.27|653.27|655.05|653.05|655.27|653.27|655.05|653.05|0
1642176330000|2022-01-14 16:05:30|654.82|652.82|655.05|653.05|655.27|653.27|654.82|652.82|0
1642176340000|2022-01-14 16:05:40|654.82|652.82|655.05|653.05|655.27|653.27|654.82|652.82|0
1642176350000|2022-01-14 16:05:50|654.93|652.93|654.82|652.82|655.05|653.05|654.82|652.82|0
1642176360000|2022-01-14 16:06:00|652.91|650.91|654.6|652.6|654.6|652.6|652.91|650.91|0
1642176370000|2022-01-14 16:06:10|654.82|652.82|654.6|652.6|656.62|654.62|654.6|652.6|0
1642176380000|2022-01-14 16:06:20|654.82|652.82|655.5|653.5|655.5|653.5|654.82|652.82|0
1642176390000|2022-01-14 16:06:30|655.27|653.27|655.27|653.27|655.27|653.27|654.93|652.93|0
1642176400000|2022-01-14 16:06:40|656.39|654.39|656.17|654.17|656.39|654.39|656.05|654.05|0
1642176410000|2022-01-14 16:06:50|656.39|654.39|655.72|653.72|656.84|654.84|655.6|653.6|0
1642176420000|2022-01-14 16:07:00|656.28|654.28|657.07|655.07|657.07|655.07|656.28|654.28|0
1642176430000|2022-01-14 16:07:10|656.17|654.17|654.82|652.82|656.62|654.62|654.82|652.82|0
1642176440000|2022-01-14 16:07:20|654.15|652.15|654.6|652.6|654.6|652.6|653.25|651.25|0
1642176450000|2022-01-14 16:07:30|653.7|651.7|654.15|652.15|654.15|652.15|653.7|651.7|0
1642176460000|2022-01-14 16:07:40|653.48|651.48|653.48|651.48|653.48|651.48|652.81|650.81|0
1642176470000|2022-01-14 16:07:50|653.36|651.36|652.91|650.91|653.36|651.36|652.91|650.91|0
1642176480000|2022-01-14 16:08:00|652.81|650.81|653.03|651.03|653.03|651.03|652.81|650.81|0
1642176490000|2022-01-14 16:08:10|652.58|650.58|651.24|649.24|652.58|650.58|651.24|649.24|0
1642176500000|2022-01-14 16:08:20|651.01|649.01|651.34|649.34|651.46|649.46|651.01|649.01|0
1642176510000|2022-01-14 16:08:30|651.69|649.69|652.36|650.36|652.36|650.36|651.24|649.24|0
1642176520000|2022-01-14 16:08:40|651.91|649.91|651.79|649.79|651.91|649.91|651.68|649.68|0
1642176530000|2022-01-14 16:08:50|651.46|649.46|652.13|650.13|652.13|650.13|651.46|649.46|0
1642176540000|2022-01-14 16:09:00|651.91|649.91|652.58|650.58|652.58|650.58|651.91|649.91|0
1642176550000|2022-01-14 16:09:10|652.36|650.36|651.91|649.91|652.36|650.36|651.91|649.91|0
1642176560000|2022-01-14 16:09:20|652.13|650.13|652.13|650.13|652.13|650.13|652.13|650.13|0
1642176570000|2022-01-14 16:09:30|652.36|650.36|651.68|649.68|652.36|650.36|651.24|649.24|0
1642176580000|2022-01-14 16:09:40|651.24|649.24|651.68|649.68|651.91|649.91|651.24|649.24|0
1642176590000|2022-01-14 16:09:50|651.46|649.46|651.01|649.01|651.46|649.46|651.01|649.01|0
1642176600000|2022-01-14 16:10:00|651.46|649.46|652.13|650.13|652.13|650.13|651.24|649.24|0
1642176610000|2022-01-14 16:10:10|651.68|649.68|651.46|649.46|651.68|649.68|651.46|649.46|0
1642176620000|2022-01-14 16:10:20|651.24|649.24|651.46|649.46|651.46|649.46|650.9|648.9|0
1642176630000|2022-01-14 16:10:30|651.91|649.91|652.36|650.36|652.36|650.36|651.46|649.46|0
1642176640000|2022-01-14 16:10:40|651.68|649.68|652.58|650.58|652.58|650.58|651.68|649.68|0
1642176650000|2022-01-14 16:10:50|652.13|650.13|653.48|651.48|653.48|651.48|652.13|650.13|0
1642176660000|2022-01-14 16:11:00|652.13|650.13|651.79|649.79|652.13|650.13|651.79|649.79|0
1642176670000|2022-01-14 16:11:10|652.13|650.13|652.58|650.58|653.03|651.03|652.13|650.13|0
1642176680000|2022-01-14 16:11:20|651.91|649.91|651.91|649.91|652.13|650.13|651.68|649.68|0
1642176690000|2022-01-14 16:11:30|651.46|649.46|649.89|647.89|651.46|649.46|649.67|647.67|0
1642176700000|2022-01-14 16:11:40|649.22|647.22|649.22|647.22|649.44|647.44|649.22|647.22|0
1642176710000|2022-01-14 16:11:50|649.67|647.67|650.12|648.12|650.12|648.12|649.67|647.67|0
1642176720000|2022-01-14 16:12:00|649.89|647.89|651.23|649.23|651.24|649.24|649.89|647.89|0
1642176730000|2022-01-14 16:12:10|651.46|649.46|651.23|649.23|651.46|649.46|651.01|649.01|0
1642176740000|2022-01-14 16:12:20|651.46|649.46|651.68|649.68|652.13|650.13|651.46|649.46|0
1642176750000|2022-01-14 16:12:30|651.01|649.01|651.68|649.68|651.68|649.68|651.01|649.01|0
1642176760000|2022-01-14 16:12:40|651.23|649.23|651.46|649.46|651.46|649.46|651.01|649.01|0
1642176770000|2022-01-14 16:12:50|651.23|649.23|651.01|649.01|651.23|649.23|650.79|648.79|0
1642176780000|2022-01-14 16:13:00|650.79|648.79|651.01|649.01|652.58|650.58|650.79|648.79|0
1642176790000|2022-01-14 16:13:10|650.67|648.67|651.23|649.23|651.23|649.23|650.67|648.67|0
1642176800000|2022-01-14 16:13:20|651.46|649.46|652.13|650.13|652.13|650.13|651.23|649.23|0
1642176810000|2022-01-14 16:13:30|651.91|649.91|651.23|649.23|651.91|649.91|651.23|649.23|0
1642176820000|2022-01-14 16:13:40|651.01|649.01|650.56|648.56|651.01|649.01|650.56|648.56|0
1642176830000|2022-01-14 16:13:50|650.79|648.79|650.34|648.34|650.79|648.79|650.34|648.34|0
1642176840000|2022-01-14 16:14:00|649.89|647.89|649.89|647.89|650.56|648.56|649.89|647.89|0
1642176850000|2022-01-14 16:14:10|649.67|647.67|649.67|647.67|649.67|647.67|649.67|647.67|0
1642176860000|2022-01-14 16:14:20|649.44|647.44|650.11|648.11|650.11|648.11|649.44|647.44|0
1642176870000|2022-01-14 16:14:30|649.89|647.89|649.22|647.22|649.89|647.89|648.55|646.55|0
1642176880000|2022-01-14 16:14:40|649.44|647.44|651.23|649.23|651.23|649.23|649.44|647.44|0
1642176890000|2022-01-14 16:14:50|650.79|648.79|649.67|647.67|650.79|648.79|649.67|647.67|0
1642176900000|2022-01-14 16:15:00|648.77|646.77|648.77|646.77|648.77|646.77|648.32|646.32|0
1642176910000|2022-01-14 16:15:10|648.32|646.32|647.88|645.88|648.32|646.32|646.98|644.98|0
1642176920000|2022-01-14 16:15:20|647.65|645.65|647.88|645.88|647.88|645.88|647.65|645.65|0
1642176930000|2022-01-14 16:15:30|647.65|645.65|645.86|643.86|647.65|645.65|645.86|643.86|0
1642176940000|2022-01-14 16:15:40|646.09|644.09|645.86|643.86|646.09|644.09|645.64|643.64|0
1642176950000|2022-01-14 16:15:50|646.09|644.09|646.98|644.98|646.98|644.98|646.09|644.09|0
1642176960000|2022-01-14 16:16:00|647.2|645.2|646.09|644.09|647.2|645.2|646.09|644.09|0
1642176970000|2022-01-14 16:16:10|646.53|644.53|647.43|645.43|647.43|645.43|646.53|644.53|0
1642176980000|2022-01-14 16:16:20|646.98|644.98|647.65|645.65|647.65|645.65|646.76|644.76|0
1642176990000|2022-01-14 16:16:30|648.55|646.55|648.77|646.77|648.77|646.77|648.32|646.32|0
1642177000000|2022-01-14 16:16:40|648.32|646.32|647.87|645.87|648.77|646.77|647.87|645.87|0
1642177010000|2022-01-14 16:16:50|648.32|646.32|647.65|645.65|648.32|646.32|647.65|645.65|0
1642177020000|2022-01-14 16:17:00|647.87|645.87|647.65|645.65|647.87|645.87|647.65|645.65|0
1642177030000|2022-01-14 16:17:10|648.1|646.1|648.32|646.32|648.32|646.32|647.87|645.87|0
1642177040000|2022-01-14 16:17:20|648.43|646.43|649.44|647.44|649.89|647.89|648.43|646.43|0
1642177050000|2022-01-14 16:17:30|649.89|647.89|649.22|647.22|649.89|647.89|648.77|646.77|0
1642177060000|2022-01-14 16:17:40|648.99|646.99|649.89|647.89|649.89|647.89|648.99|646.99|0
1642177070000|2022-01-14 16:17:50|650.11|648.11|650.34|648.34|650.34|648.34|649.89|647.89|0
1642177080000|2022-01-14 16:18:00|650.11|648.11|649.44|647.44|650.11|648.11|649.44|647.44|0
1642177090000|2022-01-14 16:18:10|649.22|647.22|649.44|647.44|649.44|647.44|649.22|647.22|0
1642177100000|2022-01-14 16:18:20|649.22|647.22|648.77|646.77|649.22|647.22|648.55|646.55|0
1642177110000|2022-01-14 16:18:30|648.65|646.65|648.43|646.43|648.99|646.99|648.32|646.32|0
1642177120000|2022-01-14 16:18:40|648.1|646.1|647.2|645.2|648.1|646.1|647.2|645.2|0
1642177130000|2022-01-14 16:18:50|646.98|644.98|646.76|644.76|646.98|644.98|646.76|644.76|0
1642177140000|2022-01-14 16:19:00|646.53|644.53|646.76|644.76|646.76|644.76|646.53|644.53|0
1642177150000|2022-01-14 16:19:10|646.53|644.53|646.53|644.53|646.76|644.76|646.31|644.31|0
1642177160000|2022-01-14 16:19:20|646.31|644.31|646.31|644.31|646.53|644.53|646.08|644.08|0
1642177170000|2022-01-14 16:19:30|646.08|644.08|645.86|643.86|646.53|644.53|645.86|643.86|0
1642177180000|2022-01-14 16:19:40|646.31|644.31|647.43|645.43|647.43|645.43|646.31|644.31|0
1642177190000|2022-01-14 16:19:50|646.98|644.98|647.2|645.2|647.43|645.43|646.98|644.98|0
1642177200000|2022-01-14 16:20:00|648.1|646.1|647.87|645.87|648.1|646.1|647.65|645.65|0
1642177210000|2022-01-14 16:20:10|648.1|646.1|647.65|645.65|648.1|646.1|647.65|645.65|0
1642177220000|2022-01-14 16:20:20|648.1|646.1|648.77|646.77|648.77|646.77|648.1|646.1|0
1642177230000|2022-01-14 16:20:30|648.32|646.32|648.54|646.54|648.54|646.54|648.1|646.1|0
1642177240000|2022-01-14 16:20:40|648.32|646.32|648.1|646.1|648.32|646.32|647.87|645.87|0
1642177250000|2022-01-14 16:20:50|648.54|646.54|648.32|646.32|648.77|646.77|648.32|646.32|0
1642177260000|2022-01-14 16:21:00|648.77|646.77|647.65|645.65|648.77|646.77|647.65|645.65|0
1642177270000|2022-01-14 16:21:10|647.43|645.43|648.54|646.54|648.54|646.54|647.2|645.2|0
1642177280000|2022-01-14 16:21:20|648.77|646.77|647.87|645.87|648.77|646.77|647.87|645.87|0
1642177290000|2022-01-14 16:21:30|648.1|646.1|647.65|645.65|648.1|646.1|647.65|645.65|0
1642177300000|2022-01-14 16:21:40|647.2|645.2|648.32|646.32|648.32|646.32|647.2|645.2|0
1642177310000|2022-01-14 16:21:50|647.87|645.87|648.1|646.1|648.1|646.1|647.42|645.42|0
1642177320000|2022-01-14 16:22:00|647.65|645.65|646.36|644.36|647.65|645.65|646.13|644.13|0
1642177330000|2022-01-14 16:22:10|646.13|644.13|645.24|643.24|646.13|644.13|645.24|643.24|0
1642177340000|2022-01-14 16:22:20|646.51|644.51|646.95|644.95|647.18|645.18|646.51|644.51|0
1642177350000|2022-01-14 16:22:30|647.18|645.18|647.4|645.4|647.85|645.85|647.18|645.18|0
1642177360000|2022-01-14 16:22:40|647.18|645.18|646.51|644.51|647.18|645.18|646.28|644.28|0
1642177370000|2022-01-14 16:22:50|646.84|644.84|647.62|645.62|647.85|645.85|646.73|644.73|0
1642177380000|2022-01-14 16:23:00|647.4|645.4|648.29|646.29|648.29|646.29|647.4|645.4|0
1642177390000|2022-01-14 16:23:10|648.07|646.07|648.52|646.52|648.74|646.74|648.07|646.07|0
1642177400000|2022-01-14 16:23:20|648.74|646.74|650.75|648.75|650.75|648.75|648.74|646.74|0
1642177410000|2022-01-14 16:23:30|650.98|648.98|649.41|647.41|650.98|648.98|649.41|647.41|0
1642177420000|2022-01-14 16:23:40|649.19|647.19|649.19|647.19|649.41|647.41|648.96|646.96|0
1642177430000|2022-01-14 16:23:50|649.41|647.41|649.41|647.41|649.41|647.41|649.19|647.19|0
1642177440000|2022-01-14 16:24:00|650.08|648.08|650.53|648.53|650.75|648.75|650.08|648.08|0
1642177450000|2022-01-14 16:24:10|650.31|648.31|650.86|648.86|650.86|648.86|650.31|648.31|0
1642177460000|2022-01-14 16:24:20|650.75|648.75|651.2|649.2|651.2|649.2|650.75|648.75|0
1642177470000|2022-01-14 16:24:30|651.87|649.87|651.2|649.2|652.1|650.1|651.2|649.2|0
1642177480000|2022-01-14 16:24:40|650.75|648.75|651.2|649.2|651.2|649.2|650.53|648.53|0
1642177490000|2022-01-14 16:24:50|650.98|648.98|651.65|649.65|651.65|649.65|650.98|648.98|0
1642177500000|2022-01-14 16:25:00|651.87|649.87|651.2|649.2|651.87|649.87|651.2|649.2|0
1642177510000|2022-01-14 16:25:10|651.65|649.65|651.43|649.43|652.1|650.1|651.43|649.43|0
1642177520000|2022-01-14 16:25:20|650.98|648.98|651.65|649.65|651.87|649.87|650.75|648.75|0
1642177530000|2022-01-14 16:25:30|651.43|649.43|652.1|650.1|652.1|650.1|651.43|649.43|0
1642177540000|2022-01-14 16:25:40|651.43|649.43|650.75|648.75|651.43|649.43|650.75|648.75|0
1642177550000|2022-01-14 16:25:50|650.31|648.31|651.2|649.2|651.2|649.2|650.31|648.31|0
1642177560000|2022-01-14 16:26:00|651.43|649.43|652.32|650.32|652.32|650.32|651.43|649.43|0
1642177570000|2022-01-14 16:26:10|652.99|650.99|652.99|650.99|652.99|650.99|652.54|650.54|0
1642177580000|2022-01-14 16:26:20|652.65|650.65|652.99|650.99|652.99|650.99|652.65|650.65|0
1642177590000|2022-01-14 16:26:30|652.77|650.77|654.34|652.34|654.34|652.34|652.77|650.77|0
1642177600000|2022-01-14 16:26:40|655.46|653.46|655.68|653.68|655.91|653.91|655.46|653.46|0
1642177610000|2022-01-14 16:26:50|655.46|653.46|655.01|653.01|655.46|653.46|654.79|652.79|0
1642177620000|2022-01-14 16:27:00|654.79|652.79|655.46|653.46|655.46|653.46|654.79|652.79|0
1642177630000|2022-01-14 16:27:10|655.01|653.01|655.68|653.68|655.68|653.68|655.01|653.01|0
1642177640000|2022-01-14 16:27:20|656.8|654.8|656.58|654.58|656.8|654.8|656.58|654.58|0
1642177650000|2022-01-14 16:27:30|656.8|654.8|656.8|654.8|656.8|654.8|656.58|654.58|0
1642177660000|2022-01-14 16:27:40|657.03|655.03|656.58|654.58|657.03|655.03|656.58|654.58|0
1642177670000|2022-01-14 16:27:50|656.8|654.8|657.03|655.03|657.25|655.25|656.8|654.8|0
1642177680000|2022-01-14 16:28:00|657.25|655.25|656.13|654.13|657.25|655.25|656.13|654.13|0
1642177690000|2022-01-14 16:28:10|656.35|654.35|655.23|653.23|656.35|654.35|655.23|653.23|0
1642177700000|2022-01-14 16:28:20|654.78|652.78|655.01|653.01|655.23|653.23|654.56|652.56|0
1642177710000|2022-01-14 16:28:30|655.46|653.46|654.78|652.78|655.46|653.46|654.56|652.56|0
1642177720000|2022-01-14 16:28:40|655.01|653.01|654.34|652.34|655.01|653.01|654.34|652.34|0
1642177730000|2022-01-14 16:28:50|653.89|651.89|653.1|651.1|653.89|651.89|652.99|650.99|0
1642177740000|2022-01-14 16:29:00|652.77|650.77|652.54|650.54|653.22|651.22|652.54|650.54|0
1642177750000|2022-01-14 16:29:10|652.77|650.77|651.65|649.65|652.99|650.99|651.65|649.65|0
1642177760000|2022-01-14 16:29:20|651.42|649.42|651.42|649.42|651.42|649.42|650.98|648.98|0
1642177770000|2022-01-14 16:29:30|651.65|649.65|651.87|649.87|651.87|649.87|651.42|649.42|0
1642177780000|2022-01-14 16:29:40|651.42|649.42|651.2|649.2|651.42|649.42|650.98|648.98|0
1642177790000|2022-01-14 16:29:50|651.42|649.42|651.75|649.75|651.87|649.87|651.42|649.42|0
1642177800000|2022-01-14 16:30:00|652.09|650.09|652.09|650.09|652.77|650.77|652.09|650.09|0
1642177810000|2022-01-14 16:30:10|650.98|648.98|649.63|647.63|650.98|648.98|649.63|647.63|0
1642177820000|2022-01-14 16:30:20|649.86|647.86|648.96|646.96|649.86|647.86|648.96|646.96|0
1642177830000|2022-01-14 16:30:30|649.18|647.18|649.63|647.63|649.63|647.63|648.96|646.96|0
1642177840000|2022-01-14 16:30:40|649.41|647.41|649.63|647.63|649.63|647.63|649.41|647.41|0
1642177850000|2022-01-14 16:30:50|650.08|648.08|650.08|648.08|650.53|648.53|649.86|647.86|0
1642177860000|2022-01-14 16:31:00|649.63|647.63|649.41|647.41|649.63|647.63|649.41|647.41|0
1642177870000|2022-01-14 16:31:10|649.18|647.18|649.41|647.41|649.63|647.63|648.96|646.96|0
1642177880000|2022-01-14 16:31:20|649.63|647.63|650.3|648.3|650.53|648.53|649.63|647.63|0
1642177890000|2022-01-14 16:31:30|650.75|648.75|652.77|650.77|652.77|650.77|650.75|648.75|0
1642177900000|2022-01-14 16:31:40|652.99|650.99|652.99|650.99|653.66|651.66|652.99|650.99|0
1642177910000|2022-01-14 16:31:50|652.77|650.77|654.78|652.78|654.78|652.78|652.77|650.77|0
1642177920000|2022-01-14 16:32:00|654.33|652.33|656.58|654.58|656.58|654.58|654.33|652.33|0
1642177930000|2022-01-14 16:32:10|657.03|655.03|656.8|654.8|657.03|655.03|656.8|654.8|0
1642177940000|2022-01-14 16:32:20|657.03|655.03|657.03|655.03|657.03|655.03|657.03|655.03|0
1642177950000|2022-01-14 16:32:30|657.92|655.92|657.25|655.25|657.92|655.92|657.03|655.03|0
1642177960000|2022-01-14 16:32:40|657.7|655.7|656.35|654.35|657.7|655.7|656.35|654.35|0
1642177970000|2022-01-14 16:32:50|656.13|654.13|655.45|653.45|656.35|654.35|655.45|653.45|0
1642177980000|2022-01-14 16:33:00|655.23|653.23|655.01|653.01|655.23|653.23|654.78|652.78|0
1642177990000|2022-01-14 16:33:10|654.56|652.56|653.44|651.44|654.56|652.56|653.44|651.44|0
1642178000000|2022-01-14 16:33:20|652.54|650.54|653.21|651.21|653.21|651.21|652.54|650.54|0
1642178010000|2022-01-14 16:33:30|652.99|650.99|654.56|652.56|654.56|652.56|652.99|650.99|0
1642178020000|2022-01-14 16:33:40|653.88|651.88|653.99|651.99|654.11|652.11|653.88|651.88|0
1642178030000|2022-01-14 16:33:50|653.32|651.32|653.99|651.99|653.99|651.99|653.09|651.09|0
1642178040000|2022-01-14 16:34:00|654.21|652.21|653.76|651.76|654.21|652.21|653.54|651.54|0
1642178050000|2022-01-14 16:34:10|654.66|652.66|654.89|652.89|655.11|653.11|654.66|652.66|0
1642178060000|2022-01-14 16:34:20|655.11|653.11|656.01|654.01|656.01|654.01|655.11|653.11|0
1642178070000|2022-01-14 16:34:30|656.23|654.23|655.78|653.78|656.23|654.23|655.78|653.78|0
1642178080000|2022-01-14 16:34:40|655.67|653.67|653.99|651.99|655.67|653.67|653.99|651.99|0
1642178090000|2022-01-14 16:34:50|654.44|652.44|654.44|652.44|654.44|652.44|654.44|652.44|0
1642178100000|2022-01-14 16:35:00|654.66|652.66|656.01|654.01|656.01|654.01|654.66|652.66|0
1642178110000|2022-01-14 16:35:10|656.68|654.68|658.48|656.48|658.48|656.48|656.68|654.68|0
1642178120000|2022-01-14 16:35:20|658.03|656.03|658.7|656.7|658.7|656.7|658.03|656.03|0
1642178130000|2022-01-14 16:35:30|657.58|655.58|657.8|655.8|657.8|655.8|657.58|655.58|0
1642178140000|2022-01-14 16:35:40|657.35|655.35|657.35|655.35|657.58|655.58|657.13|655.13|0
1642178150000|2022-01-14 16:35:50|656.91|654.91|657.13|655.13|657.13|655.13|656.68|654.68|0
1642178160000|2022-01-14 16:36:00|657.01|655.01|656.46|654.46|657.01|655.01|656.46|654.46|0
1642178170000|2022-01-14 16:36:10|655.44|653.44|655.78|653.78|656.23|654.23|655.44|653.44|0
1642178180000|2022-01-14 16:36:20|656.01|654.01|656.01|654.01|656.01|654.01|655.78|653.78|0
1642178190000|2022-01-14 16:36:30|655.33|653.33|654.44|652.44|655.33|653.33|654.21|652.21|0
1642178200000|2022-01-14 16:36:40|654.88|652.88|654.66|652.66|655.11|653.11|654.66|652.66|0
1642178210000|2022-01-14 16:36:50|655.56|653.56|655.56|653.56|656.01|654.01|655.56|653.56|0
1642178220000|2022-01-14 16:37:00|655.78|653.78|656.9|654.9|656.9|654.9|655.56|653.56|0
1642178230000|2022-01-14 16:37:10|655.33|653.33|656.68|654.68|656.68|654.68|655.33|653.33|0
1642178240000|2022-01-14 16:37:20|656.9|654.9|657.35|655.35|657.35|655.35|656.23|654.23|0
1642178250000|2022-01-14 16:37:30|657.8|655.8|658.25|656.25|658.25|656.25|657.8|655.8|0
1642178260000|2022-01-14 16:37:40|658.48|656.48|658.93|656.93|658.93|656.93|658.48|656.48|0
1642178270000|2022-01-14 16:37:50|658.7|656.7|660.05|658.05|660.05|658.05|658.25|656.25|0
1642178280000|2022-01-14 16:38:00|659.6|657.6|659.83|657.83|660.28|658.28|659.6|657.6|0
1642178290000|2022-01-14 16:38:10|658.93|656.93|658.7|656.7|658.93|656.93|658.7|656.7|0
1642178300000|2022-01-14 16:38:20|659.38|657.38|658.93|656.93|659.38|657.38|658.48|656.48|0
1642178310000|2022-01-14 16:38:30|659.15|657.15|659.38|657.38|659.38|657.38|658.93|656.93|0
1642178320000|2022-01-14 16:38:40|658.93|656.93|659.6|657.6|660.05|658.05|658.93|656.93|0
1642178330000|2022-01-14 16:38:50|659.38|657.38|659.38|657.38|659.83|657.83|659.38|657.38|0
1642178340000|2022-01-14 16:39:00|659.48|657.48|659.15|657.15|660.05|658.05|659.15|657.15|0
1642178350000|2022-01-14 16:39:10|659.6|657.6|659.82|657.82|660.5|658.5|659.6|657.6|0
1642178360000|2022-01-14 16:39:20|659.6|657.6|658.93|656.93|659.6|657.6|658.93|656.93|0
1642178370000|2022-01-14 16:39:30|658.7|656.7|658.48|656.48|658.7|656.7|658.25|656.25|0
1642178380000|2022-01-14 16:39:40|658.7|656.7|658.7|656.7|658.7|656.7|658.48|656.48|0
1642178390000|2022-01-14 16:39:50|659.15|657.15|658.48|656.48|659.15|657.15|658.48|656.48|0
1642178400000|2022-01-14 16:40:00|658.7|656.7|659.37|657.37|659.37|657.37|658.48|656.48|0
1642178410000|2022-01-14 16:40:10|659.82|657.82|659.37|657.37|659.82|657.82|659.37|657.37|0
1642178420000|2022-01-14 16:40:20|658.93|656.93|658.93|656.93|658.93|656.93|658.7|656.7|0
1642178430000|2022-01-14 16:40:30|658.7|656.7|659.37|657.37|659.82|657.82|658.7|656.7|0
1642178440000|2022-01-14 16:40:40|660.05|658.05|660.5|658.5|660.95|658.95|660.05|658.05|0
1642178450000|2022-01-14 16:40:50|660.27|658.27|660.05|658.05|660.38|658.38|660.05|658.05|0
1642178460000|2022-01-14 16:41:00|660.5|658.5|660.05|658.05|660.5|658.5|659.82|657.82|0
1642178470000|2022-01-14 16:41:10|660.5|658.5|660.27|658.27|660.72|658.72|660.27|658.27|0
1642178480000|2022-01-14 16:41:20|659.82|657.82|659.37|657.37|659.82|657.82|659.15|657.15|0
1642178490000|2022-01-14 16:41:30|658.48|656.48|658.47|656.47|658.48|656.48|658.25|656.25|0
1642178500000|2022-01-14 16:41:40|657.8|655.8|657.35|655.35|657.8|655.8|657.35|655.35|0
1642178510000|2022-01-14 16:41:50|657.58|655.58|658.47|656.47|658.47|656.47|657.35|655.35|0
1642178520000|2022-01-14 16:42:00|658.03|656.03|658.47|656.47|658.47|656.47|658.03|656.03|0
1642178530000|2022-01-14 16:42:10|658.03|656.03|658.47|656.47|658.7|656.7|658.03|656.03|0
1642178540000|2022-01-14 16:42:20|658.03|656.03|658.47|656.47|658.47|656.47|658.03|656.03|0
1642178550000|2022-01-14 16:42:30|658.25|656.25|658.7|656.7|658.92|656.92|658.25|656.25|0
1642178560000|2022-01-14 16:42:40|659.15|657.15|658.92|656.92|659.15|657.15|658.92|656.92|0
1642178570000|2022-01-14 16:42:50|659.37|657.37|659.6|657.6|659.6|657.6|659.15|657.15|0
1642178580000|2022-01-14 16:43:00|660.05|658.05|660.72|658.72|660.72|658.72|660.05|658.05|0
1642178590000|2022-01-14 16:43:10|661.17|659.17|659.6|657.6|661.17|659.17|659.6|657.6|0
1642178600000|2022-01-14 16:43:20|659.37|657.37|660.83|658.83|660.95|658.95|659.37|657.37|0
1642178610000|2022-01-14 16:43:30|660.95|658.95|660.5|658.5|660.95|658.95|660.5|658.5|0
1642178620000|2022-01-14 16:43:40|660.95|658.95|660.05|658.05|660.95|658.95|660.05|658.05|0
1642178630000|2022-01-14 16:43:50|659.82|657.82|659.6|657.6|660.05|658.05|659.6|657.6|0
1642178640000|2022-01-14 16:44:00|659.37|657.37|660.05|658.05|660.05|658.05|659.37|657.37|0
1642178650000|2022-01-14 16:44:10|660.27|658.27|662.97|660.97|662.97|660.97|660.27|658.27|0
1642178660000|2022-01-14 16:44:20|663.42|661.42|664.32|662.32|664.32|662.32|663.2|661.2|0
1642178670000|2022-01-14 16:44:30|663.87|661.87|662.97|660.97|663.87|661.87|662.97|660.97|0
1642178680000|2022-01-14 16:44:40|662.52|660.52|662.3|660.3|662.52|660.52|662.3|660.3|0
1642178690000|2022-01-14 16:44:50|662.07|660.07|661.17|659.17|662.07|660.07|661.17|659.17|0
1642178700000|2022-01-14 16:45:00|662.3|660.3|662.3|660.3|662.52|660.52|662.3|660.3|0
1642178710000|2022-01-14 16:45:10|662.07|660.07|661.17|659.17|662.07|660.07|661.17|659.17|0
1642178720000|2022-01-14 16:45:20|661.85|659.85|662.3|660.3|662.52|660.52|661.85|659.85|0
1642178730000|2022-01-14 16:45:30|662.07|660.07|661.85|659.85|662.07|660.07|661.85|659.85|0
1642178740000|2022-01-14 16:45:40|662.3|660.3|662.52|660.52|662.52|660.52|662.3|660.3|0
1642178750000|2022-01-14 16:45:50|662.3|660.3|662.97|660.97|662.97|660.97|662.3|660.3|0
1642178760000|2022-01-14 16:46:00|662.75|660.75|665.67|663.67|665.67|663.67|662.75|660.75|0
1642178770000|2022-01-14 16:46:10|665.45|663.45|666.12|664.12|666.12|664.12|665.45|663.45|0
1642178780000|2022-01-14 16:46:20|665.9|663.9|667.48|665.48|667.48|665.48|665.9|663.9|0
1642178790000|2022-01-14 16:46:30|667.25|665.25|667.26|665.26|667.26|665.26|665.69|663.69|0
1642178800000|2022-01-14 16:46:40|665.7|663.7|665.25|663.25|665.7|663.7|665.25|663.25|0
1642178810000|2022-01-14 16:46:50|665.48|663.48|666.15|664.15|666.15|664.15|665.48|663.48|0
1642178820000|2022-01-14 16:47:00|666.38|664.38|666.83|664.83|666.83|664.83|665.93|663.93|0
1642178830000|2022-01-14 16:47:10|666.38|664.38|666.61|664.61|666.61|664.61|666.15|664.15|0
1642178840000|2022-01-14 16:47:20|666.15|664.15|666.61|664.61|666.61|664.61|666.15|664.15|0
1642178850000|2022-01-14 16:47:30|666.38|664.38|666.61|664.61|666.61|664.61|666.15|664.15|0
1642178860000|2022-01-14 16:47:40|666.83|664.83|667.28|665.28|667.28|665.28|666.83|664.83|0
1642178870000|2022-01-14 16:47:50|667.39|665.39|666.38|664.38|667.39|665.39|666.38|664.38|0
1642178880000|2022-01-14 16:48:00|666.15|664.15|666.6|664.6|666.6|664.6|666.15|664.15|0
1642178890000|2022-01-14 16:48:10|666.38|664.38|666.15|664.15|666.38|664.38|666.15|664.15|0
1642178900000|2022-01-14 16:48:20|666.38|664.38|666.83|664.83|666.83|664.83|666.38|664.38|0
1642178910000|2022-01-14 16:48:30|667.28|665.28|667.28|665.28|667.28|665.28|667.06|665.06|0
1642178920000|2022-01-14 16:48:40|667.06|665.06|667.96|665.96|667.96|665.96|667.06|665.06|0
1642178930000|2022-01-14 16:48:50|667.51|665.51|666.83|664.83|667.51|665.51|666.83|664.83|0
1642178940000|2022-01-14 16:49:00|666.38|664.38|665.48|663.48|666.38|664.38|665.48|663.48|0
1642178950000|2022-01-14 16:49:10|665.25|663.25|665.48|663.48|665.48|663.48|665.25|663.25|0
1642178960000|2022-01-14 16:49:20|665.02|663.02|664.8|662.8|665.02|663.02|664.8|662.8|0
1642178970000|2022-01-14 16:49:30|664.57|662.57|664.35|662.35|664.8|662.8|664.35|662.35|0
1642178980000|2022-01-14 16:49:40|665.48|663.48|667.06|665.06|667.06|665.06|665.48|663.48|0
1642178990000|2022-01-14 16:49:50|665.7|663.7|665.47|663.47|665.7|663.7|665.47|663.47|0
1642179000000|2022-01-14 16:50:00|665.93|663.93|666.38|664.38|666.38|664.38|665.93|663.93|0
1642179010000|2022-01-14 16:50:10|665.93|663.93|667.06|665.06|667.06|665.06|665.93|663.93|0
1642179020000|2022-01-14 16:50:20|667.51|665.51|666.73|664.73|667.51|665.51|666.73|664.73|0
1642179030000|2022-01-14 16:50:30|666.95|664.95|666.5|664.5|666.95|664.95|666.5|664.5|0
1642179040000|2022-01-14 16:50:40|666.27|664.27|665.37|663.37|666.27|664.27|665.37|663.37|0
1642179050000|2022-01-14 16:50:50|665.14|663.14|665.6|663.6|665.6|663.6|665.14|663.14|0
1642179060000|2022-01-14 16:51:00|665.14|663.14|663.79|661.79|665.25|663.25|663.79|661.79|0
1642179070000|2022-01-14 16:51:10|664.24|662.24|664.69|662.69|664.69|662.69|664.24|662.24|0
1642179080000|2022-01-14 16:51:20|664.24|662.24|665.14|663.14|665.14|663.14|664.24|662.24|0
1642179090000|2022-01-14 16:51:30|664.69|662.69|665.14|663.14|665.14|663.14|664.69|662.69|0
1642179100000|2022-01-14 16:51:40|664.92|662.92|664.01|662.01|664.92|662.92|664.01|662.01|0
1642179110000|2022-01-14 16:51:50|663.56|661.56|664.01|662.01|664.01|662.01|663.34|661.34|0
1642179120000|2022-01-14 16:52:00|664.24|662.24|663.79|661.79|664.47|662.47|663.79|661.79|0
1642179130000|2022-01-14 16:52:10|664.24|662.24|664.69|662.69|664.69|662.69|664.24|662.24|0
1642179140000|2022-01-14 16:52:20|664.47|662.47|664.24|662.24|664.69|662.69|664.24|662.24|0
1642179150000|2022-01-14 16:52:30|663.56|661.56|664.92|662.92|664.92|662.92|663.56|661.56|0
1642179160000|2022-01-14 16:52:40|665.37|663.37|665.14|663.14|665.37|663.37|664.92|662.92|0
1642179170000|2022-01-14 16:52:50|665.82|663.82|665.6|663.6|665.82|663.82|665.6|663.6|0
1642179180000|2022-01-14 16:53:00|665.14|663.14|665.6|663.6|665.6|663.6|665.14|663.14|0
1642179190000|2022-01-14 16:53:10|665.82|663.82|665.6|663.6|665.93|663.93|665.6|663.6|0
1642179200000|2022-01-14 16:53:20|665.82|663.82|666.05|664.05|666.05|664.05|665.82|663.82|0
1642179210000|2022-01-14 16:53:30|665.82|663.82|665.82|663.82|665.82|663.82|665.6|663.6|0
1642179220000|2022-01-14 16:53:40|666.05|664.05|665.6|663.6|666.05|664.05|665.6|663.6|0
1642179230000|2022-01-14 16:53:50|665.37|663.37|665.6|663.6|666.05|664.05|665.37|663.37|0
1642179240000|2022-01-14 16:54:00|666.16|664.16|665.59|663.59|666.16|664.16|665.59|663.59|0
1642179250000|2022-01-14 16:54:10|665.14|663.14|665.59|663.59|665.59|663.59|665.14|663.14|0
1642179260000|2022-01-14 16:54:20|664.69|662.69|664.92|662.92|664.92|662.92|664.47|662.47|0
1642179270000|2022-01-14 16:54:30|665.14|663.14|664.92|662.92|665.82|663.82|664.92|662.92|0
1642179280000|2022-01-14 16:54:40|664.8|662.8|664.47|662.47|664.8|662.8|664.47|662.47|0
1642179290000|2022-01-14 16:54:50|664.69|662.69|665.14|663.14|665.14|663.14|664.69|662.69|0
1642179300000|2022-01-14 16:55:00|664.92|662.92|664.46|662.46|665.14|663.14|664.46|662.46|0
1642179310000|2022-01-14 16:55:10|664.69|662.69|665.59|663.59|665.59|663.59|664.69|662.69|0
1642179320000|2022-01-14 16:55:20|666.27|664.27|666.05|664.05|666.27|664.27|665.82|663.82|0
1642179330000|2022-01-14 16:55:30|666.27|664.27|666.72|664.72|666.72|664.72|666.27|664.27|0
1642179340000|2022-01-14 16:55:40|666.27|664.27|665.14|663.14|666.27|664.27|664.92|662.92|0
1642179350000|2022-01-14 16:55:50|664.69|662.69|663.56|661.56|664.69|662.69|663.56|661.56|0
1642179360000|2022-01-14 16:56:00|663.34|661.34|663.56|661.56|663.56|661.56|663.11|661.11|0
1642179370000|2022-01-14 16:56:10|663.79|661.79|665.14|663.14|665.14|663.14|663.79|661.79|0
1642179380000|2022-01-14 16:56:20|664.92|662.92|665.14|663.14|665.59|663.59|664.92|662.92|0
1642179390000|2022-01-14 16:56:30|665.59|663.59|665.14|663.14|665.59|663.59|665.14|663.14|0
1642179400000|2022-01-14 16:56:40|665.37|663.37|666.27|664.27|666.27|664.27|665.37|663.37|0
1642179410000|2022-01-14 16:56:50|666.05|664.05|665.37|663.37|666.05|664.05|665.37|663.37|0
1642179420000|2022-01-14 16:57:00|665.59|663.59|665.37|663.37|665.59|663.59|665.37|663.37|0
1642179430000|2022-01-14 16:57:10|665.59|663.59|666.27|664.27|666.5|664.5|665.59|663.59|0
1642179440000|2022-01-14 16:57:20|666.72|664.72|665.82|663.82|666.83|664.83|665.82|663.82|0
1642179450000|2022-01-14 16:57:30|665.59|663.59|665.82|663.82|665.82|663.82|665.37|663.37|0
1642179460000|2022-01-14 16:57:40|667.18|665.18|666.27|664.27|667.18|665.18|666.27|664.27|0
1642179470000|2022-01-14 16:57:50|665.82|663.82|664.92|662.92|665.82|663.82|664.92|662.92|0
1642179480000|2022-01-14 16:58:00|664.69|662.69|664.69|662.69|664.69|662.69|664.69|662.69|0
1642179490000|2022-01-14 16:58:10|664.92|662.92|665.59|663.59|665.59|663.59|664.69|662.69|0
1642179500000|2022-01-14 16:58:20|665.82|663.82|665.59|663.59|666.04|664.04|665.59|663.59|0
1642179510000|2022-01-14 16:58:30|665.37|663.37|664.91|662.91|665.37|663.37|664.24|662.24|0
1642179520000|2022-01-14 16:58:40|664.69|662.69|664.91|662.91|664.91|662.91|664.69|662.69|0
1642179530000|2022-01-14 16:58:50|664.69|662.69|665.14|663.14|665.14|663.14|664.69|662.69|0
1642179540000|2022-01-14 16:59:00|664.91|662.91|664.46|662.46|664.91|662.91|664.46|662.46|0
1642179550000|2022-01-14 16:59:10|664.01|662.01|664.46|662.46|664.46|662.46|664.01|662.01|0
1642179560000|2022-01-14 16:59:20|664.69|662.69|664.8|662.8|665.14|663.14|664.69|662.69|0
1642179570000|2022-01-14 16:59:30|664.46|662.46|664.91|662.91|664.91|662.91|664.46|662.46|0
1642179580000|2022-01-14 16:59:40|664.69|662.69|664.24|662.24|664.91|662.91|664.24|662.24|0
1642179590000|2022-01-14 16:59:50|664.01|662.01|664.01|662.01|664.01|662.01|663.78|661.78|0
1642179600000|2022-01-14 17:00:00|663.33|661.33|662.2|660.2|663.33|661.33|662.2|660.2|0
1642179610000|2022-01-14 17:00:10|661.98|659.98|661.53|659.53|661.98|659.98|661.3|659.3|0
1642179620000|2022-01-14 17:00:20|661.3|659.3|661.3|659.3|661.53|659.53|661.08|659.08|0
1642179630000|2022-01-14 17:00:30|661.98|659.98|661.75|659.75|661.98|659.98|661.75|659.75|0
1642179640000|2022-01-14 17:00:40|661.98|659.98|662.43|660.43|662.88|660.88|661.98|659.98|0
1642179650000|2022-01-14 17:00:50|662.2|660.2|661.3|659.3|662.43|660.43|661.3|659.3|0
1642179660000|2022-01-14 17:01:00|661.86|659.86|661.75|659.75|662.2|660.2|661.75|659.75|0
1642179670000|2022-01-14 17:01:10|661.98|659.98|662.2|660.2|662.2|660.2|661.53|659.53|0
1642179680000|2022-01-14 17:01:20|661.98|659.98|661.75|659.75|661.98|659.98|661.53|659.53|0
1642179690000|2022-01-14 17:01:30|662.2|660.2|663.11|661.11|663.11|661.11|662.2|660.2|0
1642179700000|2022-01-14 17:01:40|662.88|660.88|662.88|660.88|663.33|661.33|662.88|660.88|0
1642179710000|2022-01-14 17:01:50|663.11|661.11|663.33|661.33|663.33|661.33|662.88|660.88|0
1642179720000|2022-01-14 17:02:00|663.56|661.56|663.78|661.78|663.78|661.78|663.33|661.33|0
1642179730000|2022-01-14 17:02:10|664.01|662.01|663.33|661.33|664.01|662.01|663.33|661.33|0
1642179740000|2022-01-14 17:02:20|663.56|661.56|663.56|661.56|663.78|661.78|663.56|661.56|0
1642179750000|2022-01-14 17:02:30|663.33|661.33|664.69|662.69|664.69|662.69|663.11|661.11|0
1642179760000|2022-01-14 17:02:40|664.91|662.91|665.59|663.59|665.59|663.59|664.91|662.91|0
1642179770000|2022-01-14 17:02:50|665.82|663.82|665.36|663.36|665.82|663.82|665.36|663.36|0
1642179780000|2022-01-14 17:03:00|664.91|662.91|664.8|662.8|664.91|662.91|664.8|662.8|0
1642179790000|2022-01-14 17:03:10|664.69|662.69|664.23|662.23|664.69|662.69|664.23|662.23|0
1642179800000|2022-01-14 17:03:20|664.46|662.46|664.23|662.23|664.46|662.46|664.23|662.23|0
1642179810000|2022-01-14 17:03:30|664.46|662.46|664.23|662.23|664.46|662.46|664.23|662.23|0
1642179820000|2022-01-14 17:03:40|664.01|662.01|663.56|661.56|664.01|662.01|663.56|661.56|0
1642179830000|2022-01-14 17:03:50|663.11|661.11|661.98|659.98|663.11|661.11|661.98|659.98|0
1642179840000|2022-01-14 17:04:00|661.75|659.75|661.53|659.53|661.98|659.98|661.53|659.53|0
1642179850000|2022-01-14 17:04:10|661.75|659.75|660.4|658.4|661.75|659.75|660.17|658.17|0
1642179860000|2022-01-14 17:04:20|659.95|657.95|659.95|657.95|659.95|657.95|659.5|657.5|0
1642179870000|2022-01-14 17:04:30|659.72|657.72|659.95|657.95|660.4|658.4|659.72|657.72|0
1642179880000|2022-01-14 17:04:40|660.17|658.17|659.72|657.72|660.4|658.4|659.72|657.72|0
1642179890000|2022-01-14 17:04:50|659.27|657.27|659.5|657.5|659.72|657.72|659.27|657.27|0
1642179900000|2022-01-14 17:05:00|659.95|657.95|659.27|657.27|659.95|657.95|659.27|657.27|0
1642179910000|2022-01-14 17:05:10|659.95|657.95|660.62|658.62|660.62|658.62|659.95|657.95|0
1642179920000|2022-01-14 17:05:20|660.4|658.4|660.17|658.17|660.62|658.62|660.17|658.17|0
1642179930000|2022-01-14 17:05:30|659.72|657.72|660.85|658.85|660.85|658.85|659.72|657.72|0
1642179940000|2022-01-14 17:05:40|660.62|658.62|660.62|658.62|660.62|658.62|660.62|658.62|0
1642179950000|2022-01-14 17:05:50|660.4|658.4|660.85|658.85|660.85|658.85|660.4|658.4|0
1642179960000|2022-01-14 17:06:00|660.62|658.62|660.62|658.62|660.85|658.85|660.62|658.62|0
1642179970000|2022-01-14 17:06:10|660.85|658.85|661.07|659.07|661.07|659.07|660.62|658.62|0
1642179980000|2022-01-14 17:06:20|660.62|658.62|660.4|658.4|660.62|658.62|660.4|658.4|0
1642179990000|2022-01-14 17:06:30|660.17|658.17|659.95|657.95|660.17|658.17|659.72|657.72|0
1642180000000|2022-01-14 17:06:40|660.17|658.17|659.95|657.95|660.17|658.17|659.95|657.95|0
1642180010000|2022-01-14 17:06:50|660.17|658.17|660.4|658.4|660.4|658.4|659.95|657.95|0
1642180020000|2022-01-14 17:07:00|660.62|658.62|660.85|658.85|661.07|659.07|660.62|658.62|0
1642180030000|2022-01-14 17:07:10|660.4|658.4|660.4|658.4|660.4|658.4|660.4|658.4|0
1642180040000|2022-01-14 17:07:20|660.62|658.62|660.4|658.4|660.62|658.62|660.4|658.4|0
1642180050000|2022-01-14 17:07:30|660.62|658.62|660.62|658.62|660.62|658.62|660.4|658.4|0
1642180060000|2022-01-14 17:07:40|660.4|658.4|660.17|658.17|660.62|658.62|660.17|658.17|0
1642180070000|2022-01-14 17:07:50|660.4|658.4|659.94|657.94|660.62|658.62|659.94|657.94|0
1642180080000|2022-01-14 17:08:00|660.17|658.17|660.62|658.62|660.62|658.62|659.94|657.94|0
1642180090000|2022-01-14 17:08:10|660.4|658.4|660.4|658.4|660.4|658.4|660.4|658.4|0
1642180100000|2022-01-14 17:08:20|660.62|658.62|661.07|659.07|661.07|659.07|660.62|658.62|0
1642180110000|2022-01-14 17:08:30|661.52|659.52|660.85|658.85|661.52|659.52|660.85|658.85|0
1642180120000|2022-01-14 17:08:40|661.07|659.07|662.2|660.2|662.2|660.2|661.07|659.07|0
1642180130000|2022-01-14 17:08:50|661.97|659.97|661.75|659.75|661.97|659.97|661.75|659.75|0
1642180140000|2022-01-14 17:09:00|661.97|659.97|661.07|659.07|661.97|659.97|661.07|659.07|0
1642180150000|2022-01-14 17:09:10|661.52|659.52|661.52|659.52|661.52|659.52|661.3|659.3|0
1642180160000|2022-01-14 17:09:20|662.2|660.2|661.97|659.97|662.2|660.2|661.97|659.97|0
1642180170000|2022-01-14 17:09:30|662.2|660.2|662.99|660.99|662.99|660.99|662.2|660.2|0
1642180180000|2022-01-14 17:09:40|663.78|661.78|664.01|662.01|664.01|662.01|663.78|661.78|0
1642180190000|2022-01-14 17:09:50|664.46|662.46|664.01|662.01|664.46|662.46|663.78|661.78|0
1642180200000|2022-01-14 17:10:00|664.23|662.23|663.33|661.33|664.23|662.23|663.33|661.33|0
1642180210000|2022-01-14 17:10:10|663.1|661.1|663.1|661.1|663.1|661.1|662.65|660.65|0
1642180220000|2022-01-14 17:10:20|663.33|661.33|666.26|664.26|666.26|664.26|663.33|661.33|0
1642180230000|2022-01-14 17:10:30|666.72|664.72|666.26|664.26|666.94|664.94|666.26|664.26|0
1642180240000|2022-01-14 17:10:40|665.59|663.59|665.81|663.81|665.81|663.81|665.59|663.59|0
1642180250000|2022-01-14 17:10:50|665.59|663.59|664.91|662.91|665.59|663.59|664.91|662.91|0
1642180260000|2022-01-14 17:11:00|664.68|662.68|664|662|664.68|662.68|664|662|0
1642180270000|2022-01-14 17:11:10|663.78|661.78|663.55|661.55|663.78|661.78|663.55|661.55|0
1642180280000|2022-01-14 17:11:20|663.78|661.78|663.1|661.1|663.78|661.78|663.1|661.1|0
1642180290000|2022-01-14 17:11:30|662.65|660.65|661.97|659.97|662.65|660.65|661.75|659.75|0
1642180300000|2022-01-14 17:11:40|661.52|659.52|661.52|659.52|661.52|659.52|661.52|659.52|0
1642180310000|2022-01-14 17:11:50|661.4|659.4|661.3|659.3|661.52|659.52|661.3|659.3|0
1642180320000|2022-01-14 17:12:00|660.84|658.84|661.3|659.3|661.52|659.52|660.84|658.84|0
1642180330000|2022-01-14 17:12:10|661.07|659.07|661.07|659.07|661.3|659.3|661.07|659.07|0
1642180340000|2022-01-14 17:12:20|661.3|659.3|661.07|659.07|661.3|659.3|661.07|659.07|0
1642180350000|2022-01-14 17:12:30|660.84|658.84|661.3|659.3|661.3|659.3|660.84|658.84|0
1642180360000|2022-01-14 17:12:40|661.52|659.52|661.75|659.75|661.97|659.97|661.52|659.52|0
1642180370000|2022-01-14 17:12:50|661.52|659.52|661.52|659.52|661.97|659.97|661.52|659.52|0
1642180380000|2022-01-14 17:13:00|661.75|659.75|662.2|660.2|662.2|660.2|661.52|659.52|0
1642180390000|2022-01-14 17:13:10|661.97|659.97|661.97|659.97|662.2|660.2|661.97|659.97|0
1642180400000|2022-01-14 17:13:20|662.42|660.42|661.3|659.3|662.42|660.42|661.3|659.3|0
1642180410000|2022-01-14 17:13:30|661.52|659.52|661.75|659.75|661.97|659.97|661.52|659.52|0
1642180420000|2022-01-14 17:13:40|662.2|660.2|661.97|659.97|662.2|660.2|661.97|659.97|0
1642180430000|2022-01-14 17:13:50|661.52|659.52|661.29|659.29|661.52|659.52|661.07|659.07|0
1642180440000|2022-01-14 17:14:00|660.84|658.84|660.62|658.62|660.84|658.84|660.62|658.62|0
1642180450000|2022-01-14 17:14:10|660.39|658.39|660.17|658.17|660.62|658.62|660.17|658.17|0
1642180460000|2022-01-14 17:14:20|660.39|658.39|659.27|657.27|660.39|658.39|659.27|657.27|0
1642180470000|2022-01-14 17:14:30|659.04|657.04|658.81|656.81|659.04|657.04|658.81|656.81|0
1642180480000|2022-01-14 17:14:40|659.26|657.26|659.04|657.04|659.26|657.26|658.81|656.81|0
1642180490000|2022-01-14 17:14:50|658.81|656.81|658.81|656.81|658.81|656.81|658.36|656.36|0
1642180500000|2022-01-14 17:15:00|659.26|657.26|659.82|657.82|659.82|657.82|659.26|657.26|0
1642180510000|2022-01-14 17:15:10|660.17|658.17|659.94|657.94|660.17|658.17|659.72|657.72|0
1642180520000|2022-01-14 17:15:20|660.39|658.39|660.62|658.62|660.62|658.62|660.39|658.39|0
1642180530000|2022-01-14 17:15:30|660.17|658.17|659.94|657.94|660.17|658.17|659.94|657.94|0
1642180540000|2022-01-14 17:15:40|659.72|657.72|659.04|657.04|659.72|657.72|658.81|656.81|0
1642180550000|2022-01-14 17:15:50|658.59|656.59|659.26|657.26|659.26|657.26|658.59|656.59|0
1642180560000|2022-01-14 17:16:00|659.49|657.49|659.49|657.49|659.72|657.72|659.26|657.26|0
1642180570000|2022-01-14 17:16:10|659.72|657.72|659.26|657.26|659.72|657.72|659.26|657.26|0
1642180580000|2022-01-14 17:16:20|659.71|657.71|659.49|657.49|659.71|657.71|659.49|657.49|0
1642180590000|2022-01-14 17:16:30|659.26|657.26|659.26|657.26|659.26|657.26|659.04|657.04|0
1642180600000|2022-01-14 17:16:40|659.71|657.71|659.71|657.71|659.94|657.94|659.71|657.71|0
1642180610000|2022-01-14 17:16:50|659.49|657.49|659.49|657.49|659.49|657.49|659.49|657.49|0
1642180620000|2022-01-14 17:17:00|659.71|657.71|659.94|657.94|659.94|657.94|659.71|657.71|0
1642180630000|2022-01-14 17:17:10|659.26|657.26|659.26|657.26|659.26|657.26|658.59|656.59|0
1642180640000|2022-01-14 17:17:20|659.94|657.94|660.17|658.17|660.17|658.17|659.71|657.71|0
1642180650000|2022-01-14 17:17:30|659.71|657.71|659.49|657.49|659.94|657.94|659.49|657.49|0
1642180660000|2022-01-14 17:17:40|659.26|657.26|659.49|657.49|659.49|657.49|659.26|657.26|0
1642180670000|2022-01-14 17:17:50|659.71|657.71|659.94|657.94|659.94|657.94|659.49|657.49|0
1642180680000|2022-01-14 17:18:00|659.71|657.71|659.94|657.94|659.94|657.94|659.49|657.49|0
1642180690000|2022-01-14 17:18:10|659.71|657.71|660.16|658.16|660.16|658.16|659.71|657.71|0
1642180700000|2022-01-14 17:18:20|660.62|658.62|660.84|658.84|660.84|658.84|660.62|658.62|0
1642180710000|2022-01-14 17:18:30|661.07|659.07|661.07|659.07|661.07|659.07|660.39|658.39|0
1642180720000|2022-01-14 17:18:40|661.29|659.29|661.07|659.07|661.52|659.52|661.07|659.07|0
1642180730000|2022-01-14 17:18:50|660.84|658.84|660.84|658.84|661.07|659.07|660.62|658.62|0
1642180740000|2022-01-14 17:19:00|661.29|659.29|661.29|659.29|661.52|659.52|661.29|659.29|0
1642180750000|2022-01-14 17:19:10|660.84|658.84|661.07|659.07|661.07|659.07|660.84|658.84|0
1642180760000|2022-01-14 17:19:20|661.52|659.52|661.29|659.29|661.63|659.63|661.29|659.29|0
1642180770000|2022-01-14 17:19:30|661.52|659.52|661.07|659.07|661.74|659.74|661.07|659.07|0
1642180780000|2022-01-14 17:19:40|660.72|658.72|660.39|658.39|660.72|658.72|660.39|658.39|0
1642180790000|2022-01-14 17:19:50|660.27|658.27|659.94|657.94|660.27|658.27|659.94|657.94|0
1642180800000|2022-01-14 17:20:00|659.71|657.71|659.26|657.26|659.71|657.71|659.26|657.26|0
1642180810000|2022-01-14 17:20:10|659.49|657.49|659.26|657.26|659.49|657.49|659.04|657.04|0
1642180820000|2022-01-14 17:20:20|659.49|657.49|658.59|656.59|659.49|657.49|658.36|656.36|0
1642180830000|2022-01-14 17:20:30|658.36|656.36|658.36|656.36|658.81|656.81|658.36|656.36|0
1642180840000|2022-01-14 17:20:40|658.81|656.81|659.49|657.49|659.49|657.49|658.81|656.81|0
1642180850000|2022-01-14 17:20:50|659.26|657.26|659.94|657.94|659.94|657.94|659.26|657.26|0
1642180860000|2022-01-14 17:21:00|659.71|657.71|659.04|657.04|659.71|657.71|659.04|657.04|0
1642180870000|2022-01-14 17:21:10|658.59|656.59|658.59|656.59|658.81|656.81|658.59|656.59|0
1642180880000|2022-01-14 17:21:20|658.36|656.36|658.69|656.69|658.69|656.69|658.36|656.36|0
1642180890000|2022-01-14 17:21:30|658.59|656.59|659.04|657.04|659.04|657.04|658.59|656.59|0
1642180900000|2022-01-14 17:21:40|659.49|657.49|659.49|657.49|659.49|657.49|659.49|657.49|0
1642180910000|2022-01-14 17:21:50|659.04|657.04|659.04|657.04|659.04|657.04|658.81|656.81|0
1642180920000|2022-01-14 17:22:00|659.26|657.26|658.36|656.36|659.26|657.26|658.36|656.36|0
1642180930000|2022-01-14 17:22:10|658.58|656.58|658.58|656.58|658.81|656.81|658.58|656.58|0
1642180940000|2022-01-14 17:22:20|658.81|656.81|658.58|656.58|659.04|657.04|658.58|656.58|0
1642180950000|2022-01-14 17:22:30|658.13|656.13|658.36|656.36|658.36|656.36|658.13|656.13|0
1642180960000|2022-01-14 17:22:40|658.13|656.13|656.78|654.78|658.13|656.13|656.78|654.78|0
1642180970000|2022-01-14 17:22:50|656.56|654.56|656.11|654.11|656.56|654.56|656.11|654.11|0
1642180980000|2022-01-14 17:23:00|655.88|653.88|655.88|653.88|656.11|654.11|655.66|653.66|0
1642180990000|2022-01-14 17:23:10|656.11|654.11|656.11|654.11|656.11|654.11|655.88|653.88|0
1642181000000|2022-01-14 17:23:20|656.56|654.56|656.78|654.78|657.01|655.01|656.56|654.56|0
1642181010000|2022-01-14 17:23:30|656.89|654.89|656.56|654.56|656.89|654.89|656.56|654.56|0
1642181020000|2022-01-14 17:23:40|656.33|654.33|656.33|654.33|656.33|654.33|656.33|654.33|0
1642181030000|2022-01-14 17:23:50|656.11|654.11|655.88|653.88|656.11|654.11|655.88|653.88|0
1642181040000|2022-01-14 17:24:00|655.66|653.66|655.66|653.66|655.66|653.66|655.66|653.66|0
1642181050000|2022-01-14 17:24:10|655.88|653.88|655.76|653.76|655.88|653.88|655.66|653.66|0
1642181060000|2022-01-14 17:24:20|656.33|654.33|654.31|652.31|656.33|654.33|654.31|652.31|0
1642181070000|2022-01-14 17:24:30|654.76|652.76|655.43|653.43|655.43|653.43|654.76|652.76|0
1642181080000|2022-01-14 17:24:40|655.21|653.21|655.54|653.54|655.54|653.54|655.21|653.21|0
1642181090000|2022-01-14 17:24:50|655.88|653.88|654.53|652.53|655.88|653.88|654.53|652.53|0
1642181100000|2022-01-14 17:25:00|654.75|652.75|654.75|652.75|654.98|652.98|654.75|652.75|0
1642181110000|2022-01-14 17:25:10|654.3|652.3|654.3|652.3|654.3|652.3|653.96|651.96|0
1642181120000|2022-01-14 17:25:20|654.53|652.53|653.85|651.85|654.53|652.53|653.63|651.63|0
1642181130000|2022-01-14 17:25:30|654.08|652.08|653.85|651.85|654.08|652.08|653.85|651.85|0
1642181140000|2022-01-14 17:25:40|654.75|652.75|654.41|652.41|654.75|652.75|654.3|652.3|0
1642181150000|2022-01-14 17:25:50|654.3|652.3|654.53|652.53|654.53|652.53|654.3|652.3|0
1642181160000|2022-01-14 17:26:00|654.75|652.75|654.3|652.3|654.75|652.75|654.3|652.3|0
1642181170000|2022-01-14 17:26:10|654.53|652.53|655.2|653.2|655.2|653.2|654.3|652.3|0
1642181180000|2022-01-14 17:26:20|655.43|653.43|655.2|653.2|655.43|653.43|655.2|653.2|0
1642181190000|2022-01-14 17:26:30|655.43|653.43|655.2|653.2|655.43|653.43|654.98|652.98|0
1642181200000|2022-01-14 17:26:40|654.98|652.98|655.43|653.43|655.43|653.43|654.98|652.98|0
1642181210000|2022-01-14 17:26:50|655.54|653.54|656.33|654.33|656.33|654.33|655.54|653.54|0
1642181220000|2022-01-14 17:27:00|655.88|653.88|656.33|654.33|656.33|654.33|655.88|653.88|0
1642181230000|2022-01-14 17:27:10|656.78|654.78|656.55|654.55|656.78|654.78|656.55|654.55|0
1642181240000|2022-01-14 17:27:20|656.33|654.33|656.33|654.33|656.33|654.33|655.88|653.88|0
1642181250000|2022-01-14 17:27:30|656.21|654.21|655.65|653.65|656.21|654.21|655.65|653.65|0
1642181260000|2022-01-14 17:27:40|655.43|653.43|655.88|653.88|655.88|653.88|655.43|653.43|0
1642181270000|2022-01-14 17:27:50|656.1|654.1|656.33|654.33|656.33|654.33|655.88|653.88|0
1642181280000|2022-01-14 17:28:00|656.55|654.55|656.78|654.78|656.78|654.78|656.55|654.55|0
1642181290000|2022-01-14 17:28:10|656.55|654.55|656.78|654.78|657|655|656.55|654.55|0
1642181300000|2022-01-14 17:28:20|657.23|655.23|657|655|657.23|655.23|657|655|0
1642181310000|2022-01-14 17:28:30|656.78|654.78|657.23|655.23|657.23|655.23|656.78|654.78|0
1642181320000|2022-01-14 17:28:40|657|655|657|655|657.23|655.23|657|655|0
1642181330000|2022-01-14 17:28:50|657.23|655.23|658.81|656.81|658.81|656.81|657.23|655.23|0
1642181340000|2022-01-14 17:29:00|658.58|656.58|659.03|657.03|659.03|657.03|658.58|656.58|0
1642181350000|2022-01-14 17:29:10|658.58|656.58|657.91|655.91|658.58|656.58|657.45|655.45|0
1642181360000|2022-01-14 17:29:20|657.68|655.68|657.45|655.45|657.68|655.68|657.45|655.45|0
1642181370000|2022-01-14 17:29:30|657.68|655.68|657.9|655.9|657.9|655.9|657.68|655.68|0
1642181380000|2022-01-14 17:29:40|658.81|656.81|659.14|657.14|659.26|657.26|658.81|656.81|0
1642181390000|2022-01-14 17:29:50|659.03|657.03|658.58|656.58|659.03|657.03|658.58|656.58|0
1642181400000|2022-01-14 17:30:00|658.13|656.13|659.03|657.03|659.03|657.03|658.13|656.13|0
1642181410000|2022-01-14 17:30:10|659.48|657.48|660.16|658.16|660.16|658.16|659.48|657.48|0
1642181420000|2022-01-14 17:30:20|659.71|657.71|658.81|656.81|659.71|657.71|658.58|656.58|0
1642181430000|2022-01-14 17:30:30|658.58|656.58|658.13|656.13|658.81|656.81|658.13|656.13|0
1642181440000|2022-01-14 17:30:40|658.58|656.58|658.35|656.35|658.58|656.58|657.9|655.9|0
1642181450000|2022-01-14 17:30:50|658.58|656.58|658.58|656.58|658.58|656.58|658.35|656.35|0
1642181460000|2022-01-14 17:31:00|658.35|656.35|657.68|655.68|658.35|656.35|657.68|655.68|0
1642181470000|2022-01-14 17:31:10|657.9|655.9|658.13|656.13|658.35|656.35|657.9|655.9|0
1642181480000|2022-01-14 17:31:20|657.9|655.9|657|655|657.9|655.9|657|655|0
1642181490000|2022-01-14 17:31:30|656.78|654.78|657.23|655.23|657.23|655.23|656.78|654.78|0
1642181500000|2022-01-14 17:31:40|657.68|655.68|657.9|655.9|657.9|655.9|657.68|655.68|0
1642181510000|2022-01-14 17:31:50|658.35|656.35|658.35|656.35|658.35|656.35|658.35|656.35|0
1642181520000|2022-01-14 17:32:00|658.58|656.58|659.26|657.26|659.26|657.26|658.58|656.58|0
1642181530000|2022-01-14 17:32:10|659.03|657.03|658.35|656.35|659.03|657.03|658.35|656.35|0
1642181540000|2022-01-14 17:32:20|658.13|656.13|658.35|656.35|658.35|656.35|658.13|656.13|0
1642181550000|2022-01-14 17:32:30|658.01|656.01|658.35|656.35|658.58|656.58|658.01|656.01|0
1642181560000|2022-01-14 17:32:40|658.13|656.13|658.13|656.13|658.24|656.24|658.13|656.13|0
1642181570000|2022-01-14 17:32:50|658.58|656.58|659.26|657.26|659.26|657.26|658.58|656.58|0
1642181580000|2022-01-14 17:33:00|659.03|657.03|659.03|657.03|659.26|657.26|659.03|657.03|0
1642181590000|2022-01-14 17:33:10|658.8|656.8|659.03|657.03|659.26|657.26|658.8|656.8|0
1642181600000|2022-01-14 17:33:20|658.8|656.8|658.35|656.35|658.8|656.8|658.35|656.35|0
1642181610000|2022-01-14 17:33:30|658.58|656.58|657.45|655.45|658.58|656.58|657.45|655.45|0
1642181620000|2022-01-14 17:33:40|657.68|655.68|657.9|655.9|657.9|655.9|657.68|655.68|0
1642181630000|2022-01-14 17:33:50|658.13|656.13|658.35|656.35|658.35|656.35|658.13|656.13|0
1642181640000|2022-01-14 17:34:00|658.58|656.58|657.68|655.68|658.58|656.58|657.68|655.68|0
1642181650000|2022-01-14 17:34:10|657.9|655.9|657.9|655.9|658.01|656.01|657.9|655.9|0
1642181660000|2022-01-14 17:34:20|657.68|655.68|659.48|657.48|659.48|657.48|657.68|655.68|0
1642181670000|2022-01-14 17:34:30|660.16|658.16|659.71|657.71|660.16|658.16|659.71|657.71|0
1642181680000|2022-01-14 17:34:40|659.93|657.93|659.93|657.93|659.93|657.93|659.93|657.93|0
1642181690000|2022-01-14 17:34:50|659.71|657.71|659.48|657.48|659.71|657.71|659.48|657.48|0
1642181700000|2022-01-14 17:35:00|659.71|657.71|661.96|659.96|661.96|659.96|659.71|657.71|0
1642181710000|2022-01-14 17:35:10|662.19|660.19|662.41|660.41|662.86|660.86|661.96|659.96|0
1642181720000|2022-01-14 17:35:20|661.51|659.51|661.51|659.51|661.51|659.51|661.28|659.28|0
1642181730000|2022-01-14 17:35:30|661.73|659.73|661.73|659.73|661.73|659.73|661.51|659.51|0
1642181740000|2022-01-14 17:35:40|661.51|659.51|661.06|659.06|661.51|659.51|660.83|658.83|0
1642181750000|2022-01-14 17:35:50|660.61|658.61|660.61|658.61|660.61|658.61|660.38|658.38|0
1642181760000|2022-01-14 17:36:00|660.38|658.38|660.61|658.61|660.83|658.83|660.38|658.38|0
1642181770000|2022-01-14 17:36:10|661.06|659.06|661.28|659.28|661.28|659.28|661.06|659.06|0
1642181780000|2022-01-14 17:36:20|661.06|659.06|661.51|659.51|661.51|659.51|661.06|659.06|0
1642181790000|2022-01-14 17:36:30|661.06|659.06|662.41|660.41|662.41|660.41|661.06|659.06|0
1642181800000|2022-01-14 17:36:40|662.19|660.19|661.96|659.96|662.19|660.19|661.96|659.96|0
1642181810000|2022-01-14 17:36:50|661.73|659.73|661.96|659.96|662.19|660.19|661.73|659.73|0
1642181820000|2022-01-14 17:37:00|662.19|660.19|662.19|660.19|662.41|660.41|661.96|659.96|0
1642181830000|2022-01-14 17:37:10|662.41|660.41|663.2|661.2|663.2|661.2|662.41|660.41|0
1642181840000|2022-01-14 17:37:20|663.54|661.54|662.86|660.86|663.54|661.54|662.64|660.64|0
1642181850000|2022-01-14 17:37:30|662.64|660.64|662.41|660.41|662.64|660.64|662.41|660.41|0
1642181860000|2022-01-14 17:37:40|662.86|660.86|663.09|661.09|663.09|661.09|662.86|660.86|0
1642181870000|2022-01-14 17:37:50|662.74|660.74|662.18|660.18|662.86|660.86|662.18|660.18|0
1642181880000|2022-01-14 17:38:00|662.41|660.41|661.51|659.51|662.64|660.64|661.51|659.51|0
1642181890000|2022-01-14 17:38:10|661.62|659.62|661.73|659.73|661.96|659.96|661.62|659.62|0
1642181900000|2022-01-14 17:38:20|661.96|659.96|661.96|659.96|661.96|659.96|661.73|659.73|0
1642181910000|2022-01-14 17:38:30|661.73|659.73|661.73|659.73|661.96|659.96|661.73|659.73|0
1642181920000|2022-01-14 17:38:40|660.83|658.83|660.15|658.15|660.83|658.83|660.15|658.15|0
1642181930000|2022-01-14 17:38:50|660.38|658.38|660.38|658.38|660.61|658.61|660.38|658.38|0
1642181940000|2022-01-14 17:39:00|660.61|658.61|659.93|657.93|660.61|658.61|659.93|657.93|0
1642181950000|2022-01-14 17:39:10|659.7|657.7|659.03|657.03|659.7|657.7|659.03|657.03|0
1642181960000|2022-01-14 17:39:20|658.91|656.91|659.7|657.7|659.7|657.7|658.8|656.8|0
1642181970000|2022-01-14 17:39:30|659.48|657.48|659.7|657.7|659.7|657.7|659.48|657.48|0
1642181980000|2022-01-14 17:39:40|659.93|657.93|660.15|658.15|660.15|658.15|659.93|657.93|0
1642181990000|2022-01-14 17:39:50|659.93|657.93|659.48|657.48|659.93|657.93|659.48|657.48|0
1642182000000|2022-01-14 17:40:00|659.7|657.7|658.58|656.58|659.7|657.7|658.58|656.58|0
1642182010000|2022-01-14 17:40:10|658.8|656.8|657|655|658.8|656.8|657|655|0
1642182020000|2022-01-14 17:40:20|657.67|655.67|657.45|655.45|657.67|655.67|657.45|655.45|0
1642182030000|2022-01-14 17:40:30|657|655|657.22|655.22|657.67|655.67|657|655|0
1642182040000|2022-01-14 17:40:40|657|655|656.43|654.43|657|655|656.43|654.43|0
1642182050000|2022-01-14 17:40:50|656.77|654.77|655.87|653.87|656.77|654.77|655.87|653.87|0
1642182060000|2022-01-14 17:41:00|656.32|654.32|656.1|654.1|656.55|654.55|656.1|654.1|0
1642182070000|2022-01-14 17:41:10|656.32|654.32|656.77|654.77|656.77|654.77|656.32|654.32|0
1642182080000|2022-01-14 17:41:20|657|655|657|655|657|655|657|655|0
1642182090000|2022-01-14 17:41:30|656.55|654.55|656.1|654.1|656.55|654.55|656.1|654.1|0
1642182100000|2022-01-14 17:41:40|656.55|654.55|656.32|654.32|656.55|654.55|656.1|654.1|0
1642182110000|2022-01-14 17:41:50|655.75|653.75|655.87|653.87|655.87|653.87|655.42|653.42|0
1642182120000|2022-01-14 17:42:00|656.1|654.1|655.87|653.87|656.1|654.1|655.87|653.87|0
1642182130000|2022-01-14 17:42:10|656.1|654.1|656.1|654.1|656.1|654.1|655.87|653.87|0
1642182140000|2022-01-14 17:42:20|656.55|654.55|656.77|654.77|657|655|656.55|654.55|0
1642182150000|2022-01-14 17:42:30|656.55|654.55|656.32|654.32|656.55|654.55|656.1|654.1|0
1642182160000|2022-01-14 17:42:40|656.77|654.77|655.2|653.2|656.77|654.77|655.2|653.2|0
1642182170000|2022-01-14 17:42:50|655.65|653.65|655.87|653.87|655.87|653.87|655.65|653.65|0
1642182180000|2022-01-14 17:43:00|656.1|654.1|655.65|653.65|656.1|654.1|655.65|653.65|0
1642182190000|2022-01-14 17:43:10|655.87|653.87|655.87|653.87|656.1|654.1|655.65|653.65|0
1642182200000|2022-01-14 17:43:20|655.65|653.65|654.75|652.75|655.65|653.65|654.75|652.75|0
1642182210000|2022-01-14 17:43:30|655.2|653.2|655.2|653.2|655.2|653.2|655.08|653.08|0
1642182220000|2022-01-14 17:43:40|655.42|653.42|654.97|652.97|655.42|653.42|654.52|652.52|0
1642182230000|2022-01-14 17:43:50|654.74|652.74|654.74|652.74|654.97|652.97|654.52|652.52|0
1642182240000|2022-01-14 17:44:00|654.52|652.52|654.97|652.97|654.97|652.97|654.52|652.52|0
1642182250000|2022-01-14 17:44:10|654.74|652.74|655.19|653.19|655.19|653.19|654.74|652.74|0
1642182260000|2022-01-14 17:44:20|655.42|653.42|655.42|653.42|655.42|653.42|655.42|653.42|0
1642182270000|2022-01-14 17:44:30|655.64|653.64|655.19|653.19|655.64|653.64|655.19|653.19|0
1642182280000|2022-01-14 17:44:40|655.42|653.42|655.42|653.42|655.42|653.42|655.3|653.3|0
1642182290000|2022-01-14 17:44:50|654.97|652.97|655.53|653.53|655.53|653.53|654.97|652.97|0
1642182300000|2022-01-14 17:45:00|655.64|653.64|654.74|652.74|655.64|653.64|654.74|652.74|0
1642182310000|2022-01-14 17:45:10|654.52|652.52|654.52|652.52|654.52|652.52|654.52|652.52|0
1642182320000|2022-01-14 17:45:20|654.18|652.18|655.42|653.42|655.42|653.42|654.18|652.18|0
1642182330000|2022-01-14 17:45:30|655.19|653.19|655.19|653.19|655.42|653.42|655.19|653.19|0
1642182340000|2022-01-14 17:45:40|654.97|652.97|654.29|652.29|654.97|652.97|654.07|652.07|0
1642182350000|2022-01-14 17:45:50|654.07|652.07|654.52|652.52|654.52|652.52|654.07|652.07|0
1642182360000|2022-01-14 17:46:00|654.74|652.74|654.29|652.29|654.74|652.74|654.29|652.29|0
1642182370000|2022-01-14 17:46:10|654.07|652.07|654.52|652.52|654.52|652.52|654.07|652.07|0
1642182380000|2022-01-14 17:46:20|654.29|652.29|654.52|652.52|654.52|652.52|654.29|652.29|0
1642182390000|2022-01-14 17:46:30|654.29|652.29|653.95|651.95|654.29|652.29|653.95|651.95|0
1642182400000|2022-01-14 17:46:40|653.84|651.84|652.49|650.49|653.84|651.84|652.49|650.49|0
1642182410000|2022-01-14 17:46:50|652.72|650.72|652.27|650.27|652.72|650.72|652.04|650.04|0
1642182420000|2022-01-14 17:47:00|652.04|650.04|651.59|649.59|652.27|650.27|651.59|649.59|0
1642182430000|2022-01-14 17:47:10|651.37|649.37|651.82|649.82|651.82|649.82|651.37|649.37|0
1642182440000|2022-01-14 17:47:20|652.04|650.04|651.59|649.59|652.04|650.04|651.59|649.59|0
1642182450000|2022-01-14 17:47:30|651.37|649.37|651.37|649.37|651.37|649.37|650.7|648.7|0
1642182460000|2022-01-14 17:47:40|651.14|649.14|650.47|648.47|651.14|649.14|650.47|648.47|0
1642182470000|2022-01-14 17:47:50|650.25|648.25|650.7|648.7|650.7|648.7|650.02|648.02|0
1642182480000|2022-01-14 17:48:00|650.92|648.92|650.7|648.7|650.92|648.92|650.25|648.25|0
1642182490000|2022-01-14 17:48:10|650.47|648.47|650.25|648.25|650.47|648.47|650.02|648.02|0
1642182500000|2022-01-14 17:48:20|650.47|648.47|650.25|648.25|650.47|648.47|649.8|647.8|0
1642182510000|2022-01-14 17:48:30|650.47|648.47|650.02|648.02|650.47|648.47|650.02|648.02|0
1642182520000|2022-01-14 17:48:40|650.25|648.25|650.47|648.47|650.47|648.47|650.25|648.25|0
1642182530000|2022-01-14 17:48:50|650.25|648.25|649.8|647.8|650.47|648.47|649.8|647.8|0
1642182540000|2022-01-14 17:49:00|649.57|647.57|649.57|647.57|649.57|647.57|649.57|647.57|0
1642182550000|2022-01-14 17:49:10|649.8|647.8|648.22|646.22|649.8|647.8|648.22|646.22|0
1642182560000|2022-01-14 17:49:20|648|646|648|646|648.22|646.22|648|646|0
1642182570000|2022-01-14 17:49:30|648.22|646.22|647.1|645.1|648.22|646.22|646.88|644.88|0
1642182580000|2022-01-14 17:49:40|647.55|645.55|647.78|645.78|648|646|647.55|645.55|0
1642182590000|2022-01-14 17:49:50|648|646|648.67|646.67|648.67|646.67|648|646|0
1642182600000|2022-01-14 17:50:00|648.45|646.45|648.67|646.67|648.9|646.9|648.45|646.45|0
1642182610000|2022-01-14 17:50:10|648.45|646.45|648.9|646.9|648.9|646.9|648.45|646.45|0
1642182620000|2022-01-14 17:50:20|649.12|647.12|649.12|647.12|649.12|647.12|648.9|646.9|0
1642182630000|2022-01-14 17:50:30|649.35|647.35|649.57|647.57|649.57|647.57|649.12|647.12|0
1642182640000|2022-01-14 17:50:40|649.8|647.8|649.8|647.8|649.8|647.8|649.57|647.57|0
1642182650000|2022-01-14 17:50:50|649.57|647.57|649.35|647.35|649.57|647.57|649.35|647.35|0
1642182660000|2022-01-14 17:51:00|649.57|647.57|649.12|647.12|649.57|647.57|649.12|647.12|0
1642182670000|2022-01-14 17:51:10|649.8|647.8|649.35|647.35|649.8|647.8|649.35|647.35|0
1642182680000|2022-01-14 17:51:20|649.12|647.12|648.9|646.9|649.12|647.12|648.9|646.9|0
1642182690000|2022-01-14 17:51:30|648.22|646.22|648.45|646.45|648.45|646.45|648.22|646.22|0
1642182700000|2022-01-14 17:51:40|648.67|646.67|649.12|647.12|649.12|647.12|648.67|646.67|0
1642182710000|2022-01-14 17:51:50|648.9|646.9|648.9|646.9|649.12|647.12|648.9|646.9|0
1642182720000|2022-01-14 17:52:00|648.67|646.67|648.67|646.67|648.9|646.9|648.67|646.67|0
1642182730000|2022-01-14 17:52:10|648.9|646.9|648.45|646.45|648.9|646.9|648.45|646.45|0
1642182740000|2022-01-14 17:52:20|648.22|646.22|648.22|646.22|648.22|646.22|647.77|645.77|0
1642182750000|2022-01-14 17:52:30|648.45|646.45|647.77|645.77|648.45|646.45|647.77|645.77|0
1642182760000|2022-01-14 17:52:40|647.33|645.33|647.1|645.1|647.33|645.33|646.88|644.88|0
1642182770000|2022-01-14 17:52:50|646.88|644.88|646.65|644.65|646.88|644.88|646.43|644.43|0
1642182780000|2022-01-14 17:53:00|646.88|644.88|645.98|643.98|646.88|644.88|645.75|643.75|0
1642182790000|2022-01-14 17:53:10|645.31|643.31|645.53|643.53|645.53|643.53|645.31|643.31|0
1642182800000|2022-01-14 17:53:20|645.08|643.08|645.08|643.08|645.53|643.53|645.08|643.08|0
1642182810000|2022-01-14 17:53:30|645.31|643.31|646.2|644.2|646.2|644.2|645.31|643.31|0
1642182820000|2022-01-14 17:53:40|645.98|643.98|645.75|643.75|645.98|643.98|645.31|643.31|0
1642182830000|2022-01-14 17:53:50|645.53|643.53|644.86|642.86|645.53|643.53|644.86|642.86|0
1642182840000|2022-01-14 17:54:00|645.08|643.08|646.2|644.2|646.2|644.2|645.08|643.08|0
1642182850000|2022-01-14 17:54:10|646.88|644.88|647.1|645.1|647.1|645.1|646.88|644.88|0
1642182860000|2022-01-14 17:54:20|646.65|644.65|646.43|644.43|646.65|644.65|646.43|644.43|0
1642182870000|2022-01-14 17:54:30|646.2|644.2|646.65|644.65|646.65|644.65|646.2|644.2|0
1642182880000|2022-01-14 17:54:40|646.43|644.43|645.98|643.98|646.43|644.43|645.86|643.86|0
1642182890000|2022-01-14 17:54:50|646.2|644.2|646.43|644.43|646.43|644.43|645.98|643.98|0
1642182900000|2022-01-14 17:55:00|646.2|644.2|646.2|644.2|646.65|644.65|646.2|644.2|0
1642182910000|2022-01-14 17:55:10|646.43|644.43|645.98|643.98|646.43|644.43|645.98|643.98|0
1642182920000|2022-01-14 17:55:20|645.75|643.75|644.63|642.63|645.75|643.75|644.63|642.63|0
1642182930000|2022-01-14 17:55:30|644.41|642.41|644.41|642.41|644.52|642.52|644.41|642.41|0
1642182940000|2022-01-14 17:55:40|644.63|642.63|644.43|642.43|645.53|643.53|644.43|642.43|0
1642182950000|2022-01-14 17:55:50|644.65|642.65|645.34|643.34|645.79|643.79|644.65|642.65|0
1642182960000|2022-01-14 17:56:00|644.89|642.89|645.12|643.12|645.12|643.12|644.89|642.89|0
1642182970000|2022-01-14 17:56:10|644.89|642.89|644.89|642.89|645.12|643.12|644.89|642.89|0
1642182980000|2022-01-14 17:56:20|644.67|642.67|643.55|641.55|644.67|642.67|643.55|641.55|0
1642182990000|2022-01-14 17:56:30|643.33|641.33|643.1|641.1|643.33|641.33|642.88|640.88|0
1642183000000|2022-01-14 17:56:40|643.77|641.77|643.33|641.33|643.77|641.77|643.1|641.1|0
1642183010000|2022-01-14 17:56:50|643.1|641.1|643.33|641.33|643.33|641.33|643.1|641.1|0
1642183020000|2022-01-14 17:57:00|643.1|641.1|643.66|641.66|643.66|641.66|643.1|641.1|0
1642183030000|2022-01-14 17:57:10|643.55|641.55|645.12|643.12|645.12|643.12|643.55|641.55|0
1642183040000|2022-01-14 17:57:20|645.34|643.34|645.12|643.12|645.34|643.34|644.89|642.89|0
1642183050000|2022-01-14 17:57:30|645.23|643.23|645.12|643.12|645.34|643.34|645.12|643.12|0
1642183060000|2022-01-14 17:57:40|645.34|643.34|645.12|643.12|645.34|643.34|644.89|642.89|0
1642183070000|2022-01-14 17:57:50|644.89|642.89|644.45|642.45|644.89|642.89|644.45|642.45|0
1642183080000|2022-01-14 17:58:00|644.89|642.89|644.22|642.22|644.89|642.89|644.22|642.22|0
1642183090000|2022-01-14 17:58:10|643.55|641.55|644|642|644.22|642.22|643.55|641.55|0
1642183100000|2022-01-14 17:58:20|644.22|642.22|644.22|642.22|644.45|642.45|644.22|642.22|0
1642183110000|2022-01-14 17:58:30|644.45|642.45|643.77|641.77|644.45|642.45|643.55|641.55|0
1642183120000|2022-01-14 17:58:40|644|642|644.22|642.22|644.22|642.22|644|642|0
1642183130000|2022-01-14 17:58:50|643.77|641.77|643.77|641.77|643.77|641.77|643.77|641.77|0
1642183140000|2022-01-14 17:59:00|643.1|641.1|643.32|641.32|643.32|641.32|643.1|641.1|0
1642183150000|2022-01-14 17:59:10|643.55|641.55|643.32|641.32|643.55|641.55|643.32|641.32|0
1642183160000|2022-01-14 17:59:20|643.55|641.55|643.55|641.55|644|642|643.55|641.55|0
1642183170000|2022-01-14 17:59:30|643.32|641.32|642.65|640.65|643.32|641.32|642.65|640.65|0
1642183180000|2022-01-14 17:59:40|642.43|640.43|642.43|640.43|642.43|640.43|642.2|640.2|0
1642183190000|2022-01-14 17:59:50|642.65|640.65|643.1|641.1|643.66|641.66|642.65|640.65|0
1642183200000|2022-01-14 18:00:00|642.88|640.88|642.88|640.88|643.1|641.1|642.88|640.88|0
1642183210000|2022-01-14 18:00:10|643.1|641.1|642.43|640.43|643.1|641.1|642.43|640.43|0
1642183220000|2022-01-14 18:00:20|642.65|640.65|642.2|640.2|642.65|640.65|642.2|640.2|0
1642183230000|2022-01-14 18:00:30|641.76|639.76|641.53|639.53|641.76|639.76|641.53|639.53|0
1642183240000|2022-01-14 18:00:40|641.09|639.09|641.76|639.76|641.76|639.76|641.09|639.09|0
1642183250000|2022-01-14 18:00:50|642.43|640.43|642.88|640.88|642.88|640.88|642.43|640.43|0
1642183260000|2022-01-14 18:01:00|643.32|641.32|644|642|644|642|643.1|641.1|0
1642183270000|2022-01-14 18:01:10|644.89|642.89|645.12|643.12|645.34|643.34|644.89|642.89|0
1642183280000|2022-01-14 18:01:20|645.34|643.34|645.34|643.34|645.34|643.34|645.12|643.12|0
1642183290000|2022-01-14 18:01:30|645.12|643.12|645.12|643.12|645.34|643.34|644.89|642.89|0
1642183300000|2022-01-14 18:01:40|645.34|643.34|644.67|642.67|645.34|643.34|644.67|642.67|0
1642183310000|2022-01-14 18:01:50|644.22|642.22|644.22|642.22|644.44|642.44|644.22|642.22|0
1642183320000|2022-01-14 18:02:00|644.44|642.44|645.56|643.56|645.56|643.56|644.44|642.44|0
1642183330000|2022-01-14 18:02:10|644.67|642.67|645.12|643.12|645.12|643.12|644.67|642.67|0
1642183340000|2022-01-14 18:02:20|644.89|642.89|645.34|643.34|645.34|643.34|644.89|642.89|0
1642183350000|2022-01-14 18:02:30|646.24|644.24|646.91|644.91|646.91|644.91|646.24|644.24|0
1642183360000|2022-01-14 18:02:40|647.36|645.36|646.68|644.68|647.36|645.36|646.68|644.68|0
1642183370000|2022-01-14 18:02:50|647.13|645.13|647.13|645.13|647.13|645.13|647.13|645.13|0
1642183380000|2022-01-14 18:03:00|646.91|644.91|646.68|644.68|647.02|645.02|646.68|644.68|0
1642183390000|2022-01-14 18:03:10|646.46|644.46|646.24|644.24|646.68|644.68|646.24|644.24|0
1642183400000|2022-01-14 18:03:20|646.68|644.68|646.46|644.46|646.91|644.91|646.46|644.46|0
1642183410000|2022-01-14 18:03:30|646.24|644.24|646.24|644.24|646.68|644.68|646.24|644.24|0
1642183420000|2022-01-14 18:03:40|646.01|644.01|646.01|644.01|646.46|644.46|646.01|644.01|0
1642183430000|2022-01-14 18:03:50|646.24|644.24|646.24|644.24|646.46|644.46|646.24|644.24|0
1642183440000|2022-01-14 18:04:00|646.46|644.46|645.89|643.89|646.46|644.46|645.89|643.89|0
1642183450000|2022-01-14 18:04:10|646.01|644.01|645.56|643.56|646.01|644.01|645.56|643.56|0
1642183460000|2022-01-14 18:04:20|646.01|644.01|646.46|644.46|646.46|644.46|645.79|643.79|0
1642183470000|2022-01-14 18:04:30|646.68|644.68|647.36|645.36|647.81|645.81|646.68|644.68|0
1642183480000|2022-01-14 18:04:40|646.46|644.46|646.46|644.46|646.68|644.68|646.46|644.46|0
1642183490000|2022-01-14 18:04:50|646.01|644.01|646.24|644.24|646.46|644.46|646.01|644.01|0
1642183500000|2022-01-14 18:05:00|646.01|644.01|646.24|644.24|646.24|644.24|645.79|643.79|0
1642183510000|2022-01-14 18:05:10|646.46|644.46|647.36|645.36|647.36|645.36|646.46|644.46|0
1642183520000|2022-01-14 18:05:20|647.13|645.13|646.23|644.23|647.13|645.13|646.23|644.23|0
1642183530000|2022-01-14 18:05:30|645.79|643.79|644.89|642.89|645.79|643.79|644.89|642.89|0
1642183540000|2022-01-14 18:05:40|645.34|643.34|645.34|643.34|645.34|643.34|645.11|643.11|0
1642183550000|2022-01-14 18:05:50|645.79|643.79|645.56|643.56|645.79|643.79|645.34|643.34|0
1642183560000|2022-01-14 18:06:00|645.34|643.34|646.23|644.23|646.23|644.23|645.34|643.34|0
1642183570000|2022-01-14 18:06:10|646.01|644.01|646.23|644.23|646.23|644.23|646.01|644.01|0
1642183580000|2022-01-14 18:06:20|646.01|644.01|646.68|644.68|646.68|644.68|646.01|644.01|0
1642183590000|2022-01-14 18:06:30|646.57|644.57|646.46|644.46|646.57|644.57|646.23|644.23|0
1642183600000|2022-01-14 18:06:40|646.68|644.68|646.68|644.68|646.91|644.91|646.68|644.68|0
1642183610000|2022-01-14 18:06:50|646.91|644.91|646.91|644.91|647.13|645.13|646.91|644.91|0
1642183620000|2022-01-14 18:07:00|647.13|645.13|645.79|643.79|647.13|645.13|645.79|643.79|0
1642183630000|2022-01-14 18:07:10|645.56|643.56|645.79|643.79|645.79|643.79|645.56|643.56|0
1642183640000|2022-01-14 18:07:20|645.56|643.56|646.01|644.01|646.01|644.01|645.56|643.56|0
1642183650000|2022-01-14 18:07:30|645.79|643.79|645.56|643.56|645.79|643.79|645.11|643.11|0
1642183660000|2022-01-14 18:07:40|645.79|643.79|645.56|643.56|645.79|643.79|645.56|643.56|0
1642183670000|2022-01-14 18:07:50|645.79|643.79|645.56|643.56|646.01|644.01|645.56|643.56|0
1642183680000|2022-01-14 18:08:00|645.34|643.34|645.79|643.79|645.79|643.79|645.34|643.34|0
1642183690000|2022-01-14 18:08:10|645.56|643.56|646.01|644.01|646.01|644.01|645.56|643.56|0
1642183700000|2022-01-14 18:08:20|646.46|644.46|646.01|644.01|646.46|644.46|646.01|644.01|0
1642183710000|2022-01-14 18:08:30|646.23|644.23|646.46|644.46|646.46|644.46|646.23|644.23|0
1642183720000|2022-01-14 18:08:40|646.23|644.23|646.01|644.01|646.23|644.23|646.01|644.01|0
1642183730000|2022-01-14 18:08:50|645.78|643.78|645.56|643.56|645.78|643.78|645.56|643.56|0
1642183740000|2022-01-14 18:09:00|645.34|643.34|644.66|642.66|645.34|643.34|644.66|642.66|0
1642183750000|2022-01-14 18:09:10|644.22|642.22|643.77|641.77|644.22|642.22|643.77|641.77|0
1642183760000|2022-01-14 18:09:20|643.99|641.99|643.54|641.54|643.99|641.99|643.54|641.54|0
1642183770000|2022-01-14 18:09:30|643.32|641.32|642.87|640.87|643.54|641.54|642.87|640.87|0
1642183780000|2022-01-14 18:09:40|642.65|640.65|641.98|639.98|642.65|640.65|641.98|639.98|0
1642183790000|2022-01-14 18:09:50|642.2|640.2|642.87|640.87|642.87|640.87|642.2|640.2|0
1642183800000|2022-01-14 18:10:00|642.65|640.65|641.53|639.53|642.65|640.65|641.08|639.08|0
1642183810000|2022-01-14 18:10:10|641.41|639.41|640.41|638.41|641.41|639.41|640.41|638.41|0
1642183820000|2022-01-14 18:10:20|640.18|638.18|639.74|637.74|640.63|638.63|639.74|637.74|0
1642183830000|2022-01-14 18:10:30|640.63|638.63|640.41|638.41|640.86|638.86|640.41|638.41|0
1642183840000|2022-01-14 18:10:40|640.18|638.18|639.74|637.74|640.18|638.18|639.74|637.74|0
1642183850000|2022-01-14 18:10:50|639.96|637.96|639.96|637.96|639.96|637.96|639.96|637.96|0
1642183860000|2022-01-14 18:11:00|640.18|638.18|639.74|637.74|640.18|638.18|639.51|637.51|0
1642183870000|2022-01-14 18:11:10|640.41|638.41|640.63|638.63|640.63|638.63|640.18|638.18|0
1642183880000|2022-01-14 18:11:20|640.41|638.41|640.63|638.63|640.63|638.63|640.18|638.18|0
1642183890000|2022-01-14 18:11:30|640.86|638.86|640.63|638.63|640.86|638.86|640.41|638.41|0
1642183900000|2022-01-14 18:11:40|640.41|638.41|642.2|640.2|642.2|640.2|640.41|638.41|0
1642183910000|2022-01-14 18:11:50|642.65|640.65|643.32|641.32|643.32|641.32|642.65|640.65|0
1642183920000|2022-01-14 18:12:00|643.09|641.09|644.21|642.21|644.44|642.44|643.09|641.09|0
1642183930000|2022-01-14 18:12:10|645.11|643.11|644.21|642.21|645.11|643.11|644.21|642.21|0
1642183940000|2022-01-14 18:12:20|644.66|642.66|644.21|642.21|644.66|642.66|644.21|642.21|0
1642183950000|2022-01-14 18:12:30|644.66|642.66|644.21|642.21|645.11|643.11|644.21|642.21|0
1642183960000|2022-01-14 18:12:40|644.66|642.66|644.44|642.44|644.89|642.89|644.44|642.44|0
1642183970000|2022-01-14 18:12:50|644.89|642.89|644.89|642.89|644.89|642.89|644.89|642.89|0
1642183980000|2022-01-14 18:13:00|644.66|642.66|645.11|643.11|645.33|643.33|644.66|642.66|0
1642183990000|2022-01-14 18:13:10|644.89|642.89|643.99|641.99|644.89|642.89|643.99|641.99|0
1642184000000|2022-01-14 18:13:20|643.77|641.77|644.21|642.21|644.21|642.21|643.77|641.77|0
1642184010000|2022-01-14 18:13:30|643.99|641.99|643.99|641.99|643.99|641.99|643.76|641.76|0
1642184020000|2022-01-14 18:13:40|643.76|641.76|643.76|641.76|643.99|641.99|643.76|641.76|0
1642184030000|2022-01-14 18:13:50|643.54|641.54|643.54|641.54|643.54|641.54|643.32|641.32|0
1642184040000|2022-01-14 18:14:00|643.76|641.76|643.76|641.76|643.76|641.76|643.32|641.32|0
1642184050000|2022-01-14 18:14:10|644.21|642.21|645.56|643.56|645.56|643.56|644.21|642.21|0
1642184060000|2022-01-14 18:14:20|646.23|644.23|645.56|643.56|646.23|644.23|645.56|643.56|0
1642184070000|2022-01-14 18:14:30|645.78|643.78|644.44|642.44|645.78|643.78|644.44|642.44|0
1642184080000|2022-01-14 18:14:40|644.66|642.66|644.44|642.44|644.66|642.66|643.99|641.99|0
1642184090000|2022-01-14 18:14:50|644.66|642.66|645.33|643.33|645.33|643.33|644.66|642.66|0
1642184100000|2022-01-14 18:15:00|645.56|643.56|644.66|642.66|645.56|643.56|644.66|642.66|0
1642184110000|2022-01-14 18:15:10|643.99|641.99|643.99|641.99|643.99|641.99|643.54|641.54|0
1642184120000|2022-01-14 18:15:20|644.21|642.21|644.44|642.44|644.44|642.44|644.21|642.21|0
1642184130000|2022-01-14 18:15:30|644.21|642.21|643.32|641.32|644.21|642.21|643.32|641.32|0
1642184140000|2022-01-14 18:15:40|643.09|641.09|643.32|641.32|643.32|641.32|643.09|641.09|0
1642184150000|2022-01-14 18:15:50|643.54|641.54|643.76|641.76|643.76|641.76|643.32|641.32|0
1642184160000|2022-01-14 18:16:00|643.54|641.54|644.66|642.66|644.66|642.66|643.54|641.54|0
1642184170000|2022-01-14 18:16:10|645.33|643.33|645.78|643.78|645.78|643.78|645.33|643.33|0
1642184180000|2022-01-14 18:16:20|646|644|645.56|643.56|646|644|645.56|643.56|0
1642184190000|2022-01-14 18:16:30|646|644|646.23|644.23|646.23|644.23|645.56|643.56|0
1642184200000|2022-01-14 18:16:40|646.45|644.45|646.68|644.68|646.68|644.68|646.45|644.45|0
1642184210000|2022-01-14 18:16:50|646.45|644.45|646.68|644.68|646.68|644.68|646.45|644.45|0
1642184220000|2022-01-14 18:17:00|646|644|645.78|643.78|646|644|645.56|643.56|0
1642184230000|2022-01-14 18:17:10|646|644|646.9|644.9|646.9|644.9|646|644|0
1642184240000|2022-01-14 18:17:20|646.68|644.68|646.68|644.68|646.68|644.68|646.68|644.68|0
1642184250000|2022-01-14 18:17:30|646.9|644.9|646.68|644.68|647.13|645.13|646.68|644.68|0
1642184260000|2022-01-14 18:17:40|646.45|644.45|645.56|643.56|646.68|644.68|645.56|643.56|0
1642184270000|2022-01-14 18:17:50|645.78|643.78|646.23|644.23|646.23|644.23|645.78|643.78|0
1642184280000|2022-01-14 18:18:00|646|644|646.23|644.23|646.23|644.23|646|644|0
1642184290000|2022-01-14 18:18:10|646|644|645.33|643.33|646|644|645.33|643.33|0
1642184300000|2022-01-14 18:18:20|645.56|643.56|645.33|643.33|645.56|643.56|645.33|643.33|0
1642184310000|2022-01-14 18:18:30|645.11|643.11|645.21|643.21|645.21|643.21|645.11|643.11|0
1642184320000|2022-01-14 18:18:40|645.33|643.33|645.11|643.11|645.33|643.33|645.11|643.11|0
1642184330000|2022-01-14 18:18:50|644.88|642.88|644.88|642.88|644.88|642.88|644.88|642.88|0
1642184340000|2022-01-14 18:19:00|644.66|642.66|644.21|642.21|644.66|642.66|644.21|642.21|0
1642184350000|2022-01-14 18:19:10|644.66|642.66|645.33|643.33|645.33|643.33|644.66|642.66|0
1642184360000|2022-01-14 18:19:20|645.11|643.11|645.11|643.11|645.11|643.11|644.66|642.66|0
1642184370000|2022-01-14 18:19:30|644.88|642.88|645.33|643.33|645.33|643.33|644.88|642.88|0
1642184380000|2022-01-14 18:19:40|645.55|643.55|645.55|643.55|645.55|643.55|645.55|643.55|0
1642184390000|2022-01-14 18:19:50|645.33|643.33|644.66|642.66|645.33|643.33|644.43|642.43|0
1642184400000|2022-01-14 18:20:00|644.21|642.21|642.42|640.42|644.21|642.21|642.42|640.42|0
1642184410000|2022-01-14 18:20:10|642.19|640.19|641.52|639.52|642.19|640.19|641.52|639.52|0
1642184420000|2022-01-14 18:20:20|641.75|639.75|641.75|639.75|642.42|640.42|641.75|639.75|0
1642184430000|2022-01-14 18:20:30|641.97|639.97|643.31|641.31|643.31|641.31|641.97|639.97|0
1642184440000|2022-01-14 18:20:40|643.09|641.09|643.31|641.31|643.31|641.31|643.09|641.09|0
1642184450000|2022-01-14 18:20:50|642.87|640.87|643.76|641.76|643.76|641.76|642.87|640.87|0
1642184460000|2022-01-14 18:21:00|643.54|641.54|643.54|641.54|643.76|641.76|643.2|641.2|0
1642184470000|2022-01-14 18:21:10|643.31|641.31|641.97|639.97|643.31|641.31|641.97|639.97|0
1642184480000|2022-01-14 18:21:20|641.52|639.52|641.3|639.3|641.52|639.52|641.3|639.3|0
1642184490000|2022-01-14 18:21:30|640.4|638.4|640.18|638.18|640.63|638.63|640.18|638.18|0
1642184500000|2022-01-14 18:21:40|639.96|637.96|639.51|637.51|639.96|637.96|639.51|637.51|0
1642184510000|2022-01-14 18:21:50|639.28|637.28|639.51|637.51|639.73|637.73|639.28|637.28|0
1642184520000|2022-01-14 18:22:00|639.28|637.28|639.51|637.51|639.73|637.73|639.28|637.28|0
1642184530000|2022-01-14 18:22:10|639.95|637.95|640.4|638.4|640.4|638.4|639.95|637.95|0
1642184540000|2022-01-14 18:22:20|640.63|638.63|640.4|638.4|640.63|638.63|640.18|638.18|0
1642184550000|2022-01-14 18:22:30|640.18|638.18|639.95|637.95|640.18|638.18|639.95|637.95|0
1642184560000|2022-01-14 18:22:40|640.18|638.18|639.95|637.95|640.18|638.18|639.95|637.95|0
1642184570000|2022-01-14 18:22:50|639.51|637.51|639.73|637.73|639.95|637.95|639.51|637.51|0
1642184580000|2022-01-14 18:23:00|640.18|638.18|639.73|637.73|640.18|638.18|639.73|637.73|0
1642184590000|2022-01-14 18:23:10|638.84|636.84|638.39|636.39|638.84|636.84|638.39|636.39|0
1642184600000|2022-01-14 18:23:20|638.61|636.61|637.72|635.72|638.61|636.61|637.72|635.72|0
1642184610000|2022-01-14 18:23:30|637.94|635.94|638.39|636.39|638.39|636.39|637.94|635.94|0
1642184620000|2022-01-14 18:23:40|638.61|636.61|638.39|636.39|638.61|636.61|638.17|636.17|0
1642184630000|2022-01-14 18:23:50|638.61|636.61|638.39|636.39|638.61|636.61|638.39|636.39|0
1642184640000|2022-01-14 18:24:00|638.84|636.84|638.39|636.39|639.06|637.06|638.39|636.39|0
1642184650000|2022-01-14 18:24:10|638.16|636.16|637.72|635.72|638.16|636.16|637.72|635.72|0
1642184660000|2022-01-14 18:24:20|637.94|635.94|637.72|635.72|637.94|635.94|637.72|635.72|0
1642184670000|2022-01-14 18:24:30|637.27|635.27|637.05|635.05|637.27|635.27|637.05|635.05|0
1642184680000|2022-01-14 18:24:40|636.82|634.82|636.82|634.82|637.27|635.27|636.82|634.82|0
1642184690000|2022-01-14 18:24:50|637.05|635.05|637.27|635.27|637.49|635.49|637.05|635.05|0
1642184700000|2022-01-14 18:25:00|637.38|635.38|638.16|636.16|638.16|636.16|637.38|635.38|0
1642184710000|2022-01-14 18:25:10|638.27|636.27|638.78|636.78|638.78|636.78|638.27|636.27|0
1642184720000|2022-01-14 18:25:20|639|637|639.67|637.67|639.67|637.67|638.78|636.78|0
1642184730000|2022-01-14 18:25:30|640.72|638.72|641.16|639.16|641.39|639.39|640.72|638.72|0
1642184740000|2022-01-14 18:25:40|640.94|638.94|641.39|639.39|641.39|639.39|640.94|638.94|0
1642184750000|2022-01-14 18:25:50|641.61|639.61|641.39|639.39|641.61|639.61|641.39|639.39|0
1642184760000|2022-01-14 18:26:00|641.16|639.16|640.27|638.27|641.16|639.16|640.27|638.27|0
1642184770000|2022-01-14 18:26:10|640.49|638.49|639.82|637.82|640.49|638.49|639.82|637.82|0
1642184780000|2022-01-14 18:26:20|640.05|638.05|639.82|637.82|640.15|638.15|639.82|637.82|0
1642184790000|2022-01-14 18:26:30|640.04|638.04|640.49|638.49|640.49|638.49|640.04|638.04|0
1642184800000|2022-01-14 18:26:40|640.27|638.27|639.82|637.82|640.27|638.27|639.82|637.82|0
1642184810000|2022-01-14 18:26:50|639.71|637.71|639.6|637.6|639.82|637.82|639.6|637.6|0
1642184820000|2022-01-14 18:27:00|638.93|636.93|638.93|636.93|638.93|636.93|638.7|636.7|0
1642184830000|2022-01-14 18:27:10|639.15|637.15|639.37|637.37|639.6|637.6|639.15|637.15|0
1642184840000|2022-01-14 18:27:20|638.93|636.93|638.93|636.93|638.93|636.93|638.7|636.7|0
1642184850000|2022-01-14 18:27:30|638.48|636.48|638.7|636.7|638.93|636.93|638.48|636.48|0
1642184860000|2022-01-14 18:27:40|639.15|637.15|638.7|636.7|639.15|637.15|638.7|636.7|0
1642184870000|2022-01-14 18:27:50|638.48|636.48|638.26|636.26|638.48|636.48|638.26|636.26|0
1642184880000|2022-01-14 18:28:00|638.7|636.7|640.04|638.04|640.04|638.04|638.7|636.7|0
1642184890000|2022-01-14 18:28:10|639.82|637.82|639.6|637.6|640.04|638.04|639.6|637.6|0
1642184900000|2022-01-14 18:28:20|639.82|637.82|639.82|637.82|639.82|637.82|639.6|637.6|0
1642184910000|2022-01-14 18:28:30|639.6|637.6|640.04|638.04|640.04|638.04|639.6|637.6|0
1642184920000|2022-01-14 18:28:40|639.82|637.82|639.6|637.6|639.82|637.82|639.6|637.6|0
1642184930000|2022-01-14 18:28:50|640.04|638.04|640.04|638.04|640.27|638.27|640.04|638.04|0
1642184940000|2022-01-14 18:29:00|639.82|637.82|639.93|637.93|639.93|637.93|639.82|637.82|0
1642184950000|2022-01-14 18:29:10|640.27|638.27|640.27|638.27|640.27|638.27|640.04|638.04|0
1642184960000|2022-01-14 18:29:20|640.49|638.49|641.61|639.61|641.61|639.61|640.49|638.49|0
1642184970000|2022-01-14 18:29:30|641.38|639.38|642.05|640.05|642.05|640.05|641.38|639.38|0
1642184980000|2022-01-14 18:29:40|641.83|639.83|641.61|639.61|641.83|639.83|641.61|639.61|0
1642184990000|2022-01-14 18:29:50|640.94|638.94|642.5|640.5|642.5|640.5|640.94|638.94|0
1642185000000|2022-01-14 18:30:00|642.28|640.28|641.61|639.61|642.28|640.28|641.61|639.61|0
1642185010000|2022-01-14 18:30:10|642.05|640.05|642.28|640.28|642.28|640.28|642.05|640.05|0
1642185020000|2022-01-14 18:30:20|641.83|639.83|642.05|640.05|642.05|640.05|641.83|639.83|0
1642185030000|2022-01-14 18:30:30|641.83|639.83|643.4|641.4|643.4|641.4|641.83|639.83|0
1642185040000|2022-01-14 18:30:40|643.17|641.17|644.07|642.07|644.07|642.07|643.17|641.17|0
1642185050000|2022-01-14 18:30:50|644.29|642.29|644.07|642.07|644.51|642.51|644.07|642.07|0
1642185060000|2022-01-14 18:31:00|643.84|641.84|644.29|642.29|644.29|642.29|643.84|641.84|0
1642185070000|2022-01-14 18:31:10|644.51|642.51|644.51|642.51|644.51|642.51|644.51|642.51|0
1642185080000|2022-01-14 18:31:20|644.29|642.29|644.51|642.51|644.74|642.74|644.29|642.29|0
1642185090000|2022-01-14 18:31:30|644.74|642.74|644.62|642.62|644.74|642.74|644.51|642.51|0
1642185100000|2022-01-14 18:31:40|644.96|642.96|644.51|642.51|644.96|642.96|644.51|642.51|0
1642185110000|2022-01-14 18:31:50|644.29|642.29|644.51|642.51|644.74|642.74|644.29|642.29|0
1642185120000|2022-01-14 18:32:00|644.74|642.74|642.05|640.05|644.74|642.74|642.05|640.05|0
1642185130000|2022-01-14 18:32:10|641.61|639.61|642.05|640.05|642.05|640.05|641.38|639.38|0
1642185140000|2022-01-14 18:32:20|641.83|639.83|641.38|639.38|641.83|639.83|641.38|639.38|0
1642185150000|2022-01-14 18:32:30|641.16|639.16|641.38|639.38|641.38|639.38|641.16|639.16|0
1642185160000|2022-01-14 18:32:40|641.61|639.61|641.83|639.83|642.05|640.05|641.61|639.61|0
1642185170000|2022-01-14 18:32:50|642.05|640.05|642.28|640.28|642.5|640.5|642.05|640.05|0
1642185180000|2022-01-14 18:33:00|642.05|640.05|642.28|640.28|642.28|640.28|642.05|640.05|0
1642185190000|2022-01-14 18:33:10|642.5|640.5|642.28|640.28|642.5|640.5|642.28|640.28|0
1642185200000|2022-01-14 18:33:20|642.05|640.05|641.83|639.83|642.05|640.05|641.83|639.83|0
1642185210000|2022-01-14 18:33:30|641.61|639.61|641.38|639.38|641.61|639.61|641.16|639.16|0
1642185220000|2022-01-14 18:33:40|641.16|639.16|641.16|639.16|641.16|639.16|640.93|638.93|0
1642185230000|2022-01-14 18:33:50|641.04|639.04|641.16|639.16|641.38|639.38|641.04|639.04|0
1642185240000|2022-01-14 18:34:00|640.93|638.93|641.16|639.16|641.16|639.16|640.93|638.93|0
1642185250000|2022-01-14 18:34:10|640.93|638.93|641.38|639.38|641.6|639.6|640.93|638.93|0
1642185260000|2022-01-14 18:34:20|641.16|639.16|641.83|639.83|641.83|639.83|641.16|639.16|0
1642185270000|2022-01-14 18:34:30|641.6|639.6|641.16|639.16|641.6|639.6|641.16|639.16|0
1642185280000|2022-01-14 18:34:40|641.6|639.6|640.71|638.71|641.6|639.6|640.71|638.71|0
1642185290000|2022-01-14 18:34:50|640.26|638.26|638.25|636.25|640.49|638.49|638.25|636.25|0
1642185300000|2022-01-14 18:35:00|639.15|637.15|639.37|637.37|639.59|637.59|639.15|637.15|0
1642185310000|2022-01-14 18:35:10|640.49|638.49|639.82|637.82|640.49|638.49|639.59|637.59|0
1642185320000|2022-01-14 18:35:20|639.37|637.37|638.03|636.03|639.37|637.37|638.03|636.03|0
1642185330000|2022-01-14 18:35:30|638.25|636.25|639.15|637.15|639.15|637.15|638.25|636.25|0
1642185340000|2022-01-14 18:35:40|638.92|636.92|638.92|636.92|639.37|637.37|638.92|636.92|0
1642185350000|2022-01-14 18:35:50|639.15|637.15|638.92|636.92|639.15|637.15|638.92|636.92|0
1642185360000|2022-01-14 18:36:00|639.15|637.15|638.7|636.7|639.15|637.15|638.7|636.7|0
1642185370000|2022-01-14 18:36:10|638.92|636.92|638.92|636.92|638.92|636.92|638.92|636.92|0
1642185380000|2022-01-14 18:36:20|639.15|637.15|640.04|638.04|640.04|638.04|638.92|636.92|0
1642185390000|2022-01-14 18:36:30|640.26|638.26|640.04|638.04|640.26|638.26|640.04|638.04|0
1642185400000|2022-01-14 18:36:40|640.26|638.26|640.04|638.04|640.26|638.26|640.04|638.04|0
1642185410000|2022-01-14 18:36:50|640.26|638.26|640.04|638.04|640.26|638.26|640.04|638.04|0
1642185420000|2022-01-14 18:37:00|639.82|637.82|640.71|638.71|640.71|638.71|639.82|637.82|0
1642185430000|2022-01-14 18:37:10|641.38|639.38|641.6|639.6|641.6|639.6|641.38|639.38|0
1642185440000|2022-01-14 18:37:20|641.38|639.38|641.6|639.6|641.83|639.83|641.38|639.38|0
1642185450000|2022-01-14 18:37:30|641.38|639.38|641.6|639.6|641.83|639.83|641.38|639.38|0
1642185460000|2022-01-14 18:37:40|641.83|639.83|642.05|640.05|642.05|640.05|641.83|639.83|0
1642185470000|2022-01-14 18:37:50|642.27|640.27|642.72|640.72|642.72|640.72|642.27|640.27|0
1642185480000|2022-01-14 18:38:00|642.27|640.27|642.5|640.5|642.72|640.72|642.27|640.27|0
1642185490000|2022-01-14 18:38:10|642.27|640.27|642.72|640.72|642.72|640.72|642.27|640.27|0
1642185500000|2022-01-14 18:38:20|642.5|640.5|642.27|640.27|642.5|640.5|642.05|640.05|0
1642185510000|2022-01-14 18:38:30|642.05|640.05|641.6|639.6|642.05|640.05|641.6|639.6|0
1642185520000|2022-01-14 18:38:40|641.38|639.38|641.16|639.16|641.38|639.38|640.93|638.93|0
1642185530000|2022-01-14 18:38:50|641.38|639.38|640.93|638.93|641.38|639.38|640.93|638.93|0
1642185540000|2022-01-14 18:39:00|640.71|638.71|640.71|638.71|640.71|638.71|640.48|638.48|0
1642185550000|2022-01-14 18:39:10|641.15|639.15|641.15|639.15|641.15|639.15|641.15|639.15|0
1642185560000|2022-01-14 18:39:20|640.93|638.93|642.05|640.05|642.05|640.05|640.93|638.93|0
1642185570000|2022-01-14 18:39:30|641.6|639.6|640.71|638.71|641.83|639.83|640.71|638.71|0
1642185580000|2022-01-14 18:39:40|640.93|638.93|641.38|639.38|641.38|639.38|640.93|638.93|0
1642185590000|2022-01-14 18:39:50|641.15|639.15|641.38|639.38|641.38|639.38|641.15|639.15|0
1642185600000|2022-01-14 18:40:00|641.82|639.82|641.82|639.82|641.82|639.82|641.6|639.6|0
1642185610000|2022-01-14 18:40:10|641.15|639.15|641.49|639.49|641.49|639.49|641.15|639.15|0
1642185620000|2022-01-14 18:40:20|641.38|639.38|640.71|638.71|641.38|639.38|640.71|638.71|0
1642185630000|2022-01-14 18:40:30|640.93|638.93|641.15|639.15|641.15|639.15|640.93|638.93|0
1642185640000|2022-01-14 18:40:40|641.38|639.38|641.38|639.38|641.38|639.38|641.15|639.15|0
1642185650000|2022-01-14 18:40:50|641.15|639.15|640.71|638.71|641.15|639.15|640.71|638.71|0
1642185660000|2022-01-14 18:41:00|640.93|638.93|640.93|638.93|640.93|638.93|640.71|638.71|0
1642185670000|2022-01-14 18:41:10|641.04|639.04|641.38|639.38|641.38|639.38|641.04|639.04|0
1642185680000|2022-01-14 18:41:20|641.15|639.15|641.6|639.6|641.6|639.6|640.93|638.93|0
1642185690000|2022-01-14 18:41:30|642.94|640.94|643.27|641.27|643.61|641.61|642.94|640.94|0
1642185700000|2022-01-14 18:41:40|643.17|641.17|642.49|640.49|643.17|641.17|642.49|640.49|0
1642185710000|2022-01-14 18:41:50|643.17|641.17|643.61|641.61|643.61|641.61|643.17|641.17|0
1642185720000|2022-01-14 18:42:00|644.28|642.28|645.18|643.18|645.18|643.18|644.28|642.28|0
1642185730000|2022-01-14 18:42:10|645.63|643.63|645.85|643.85|645.96|643.96|645.63|643.63|0
1642185740000|2022-01-14 18:42:20|646.07|644.07|646.3|644.3|646.3|644.3|646.07|644.07|0
1642185750000|2022-01-14 18:42:30|646.52|644.52|646.3|644.3|646.52|644.52|646.3|644.3|0
1642185760000|2022-01-14 18:42:40|646.52|644.52|646.07|644.07|646.75|644.75|646.07|644.07|0
1642185770000|2022-01-14 18:42:50|645.85|643.85|645.4|643.4|645.85|643.85|645.4|643.4|0
1642185780000|2022-01-14 18:43:00|645.18|643.18|645.18|643.18|645.4|643.4|645.18|643.18|0
1642185790000|2022-01-14 18:43:10|645.4|643.4|645.4|643.4|645.4|643.4|645.18|643.18|0
1642185800000|2022-01-14 18:43:20|645.85|643.85|645.85|643.85|645.85|643.85|645.63|643.63|0
1642185810000|2022-01-14 18:43:30|645.63|643.63|645.85|643.85|645.85|643.85|645.4|643.4|0
1642185820000|2022-01-14 18:43:40|646.07|644.07|647.42|645.42|647.42|645.42|646.07|644.07|0
1642185830000|2022-01-14 18:43:50|646.75|644.75|646.3|644.3|646.75|644.75|646.3|644.3|0
1642185840000|2022-01-14 18:44:00|646.52|644.52|646.52|644.52|646.52|644.52|646.3|644.3|0
1642185850000|2022-01-14 18:44:10|646.97|644.97|647.87|645.87|648.2|646.2|646.97|644.97|0
1642185860000|2022-01-14 18:44:20|648.54|646.54|647.87|645.87|648.54|646.54|647.87|645.87|0
1642185870000|2022-01-14 18:44:30|648.09|646.09|648.54|646.54|648.54|646.54|648.09|646.09|0
1642185880000|2022-01-14 18:44:40|648.76|646.76|648.09|646.09|648.76|646.76|648.09|646.09|0
1642185890000|2022-01-14 18:44:50|648.31|646.31|648.31|646.31|648.31|646.31|648.09|646.09|0
1642185900000|2022-01-14 18:45:00|647.87|645.87|648.09|646.09|648.09|646.09|647.64|645.64|0
1642185910000|2022-01-14 18:45:10|647.87|645.87|648.31|646.31|648.31|646.31|647.87|645.87|0
1642185920000|2022-01-14 18:45:20|648.09|646.09|648.54|646.54|648.54|646.54|648.09|646.09|0
1642185930000|2022-01-14 18:45:30|647.64|645.64|647.42|645.42|647.64|645.64|647.42|645.42|0
1642185940000|2022-01-14 18:45:40|647.86|645.86|647.42|645.42|648.09|646.09|647.42|645.42|0
1642185950000|2022-01-14 18:45:50|647.64|645.64|647.42|645.42|647.64|645.64|647.42|645.42|0
1642185960000|2022-01-14 18:46:00|647.64|645.64|647.19|645.19|647.64|645.64|647.19|645.19|0
1642185970000|2022-01-14 18:46:10|646.97|644.97|646.52|644.52|646.97|644.97|646.52|644.52|0
1642185980000|2022-01-14 18:46:20|646.07|644.07|645.4|643.4|646.07|644.07|645.4|643.4|0
1642185990000|2022-01-14 18:46:30|645.18|643.18|645.62|643.62|645.62|643.62|644.95|642.95|0
1642186000000|2022-01-14 18:46:40|645.85|643.85|646.74|644.74|646.74|644.74|645.85|643.85|0
1642186010000|2022-01-14 18:46:50|645.85|643.85|645.85|643.85|645.85|643.85|645.62|643.62|0
1642186020000|2022-01-14 18:47:00|645.62|643.62|645.06|643.06|645.62|643.62|645.06|643.06|0
1642186030000|2022-01-14 18:47:10|645.4|643.4|645.18|643.18|645.4|643.4|645.18|643.18|0
1642186040000|2022-01-14 18:47:20|644.95|642.95|644.5|642.5|644.95|642.95|644.5|642.5|0
1642186050000|2022-01-14 18:47:30|644.28|642.28|644.73|642.73|644.73|642.73|644.06|642.06|0
1642186060000|2022-01-14 18:47:40|644.28|642.28|646.3|644.3|646.3|644.3|644.28|642.28|0
1642186070000|2022-01-14 18:47:50|645.85|643.85|645.85|643.85|646.07|644.07|645.85|643.85|0
1642186080000|2022-01-14 18:48:00|645.62|643.62|645.62|643.62|645.85|643.85|645.62|643.62|0
1642186090000|2022-01-14 18:48:10|645.85|643.85|646.52|644.52|646.52|644.52|645.85|643.85|0
1642186100000|2022-01-14 18:48:20|646.3|644.3|646.3|644.3|646.3|644.3|646.07|644.07|0
1642186110000|2022-01-14 18:48:30|646.52|644.52|645.4|643.4|646.52|644.52|645.4|643.4|0
1642186120000|2022-01-14 18:48:40|645.62|643.62|645.85|643.85|646.07|644.07|645.62|643.62|0
1642186130000|2022-01-14 18:48:50|645.62|643.62|646.29|644.29|646.29|644.29|645.62|643.62|0
1642186140000|2022-01-14 18:49:00|646.52|644.52|646.97|644.97|646.97|644.97|646.52|644.52|0
1642186150000|2022-01-14 18:49:10|646.74|644.74|646.74|644.74|646.97|644.97|646.74|644.74|0
1642186160000|2022-01-14 18:49:20|646.29|644.29|646.07|644.07|646.29|644.29|646.07|644.07|0
1642186170000|2022-01-14 18:49:30|646.29|644.29|646.97|644.97|646.97|644.97|646.29|644.29|0
1642186180000|2022-01-14 18:49:40|646.74|644.74|646.52|644.52|646.74|644.74|646.52|644.52|0
1642186190000|2022-01-14 18:49:50|646.74|644.74|646.97|644.97|646.97|644.97|646.74|644.74|0
1642186200000|2022-01-14 18:50:00|646.74|644.74|647.19|645.19|647.19|645.19|646.74|644.74|0
1642186210000|2022-01-14 18:50:10|646.74|644.74|646.74|644.74|647.19|645.19|646.74|644.74|0
1642186220000|2022-01-14 18:50:20|646.52|644.52|646.29|644.29|646.52|644.52|646.29|644.29|0
1642186230000|2022-01-14 18:50:30|646.52|644.52|646.74|644.74|646.74|644.74|646.52|644.52|0
1642186240000|2022-01-14 18:50:40|646.52|644.52|648.31|646.31|648.53|646.53|646.52|644.52|0
1642186250000|2022-01-14 18:50:50|648.53|646.53|650.33|648.33|650.33|648.33|648.53|646.53|0
1642186260000|2022-01-14 18:51:00|650.55|648.55|649.43|647.43|650.55|648.55|649.43|647.43|0
1642186270000|2022-01-14 18:51:10|649.66|647.66|651|649|651|649|649.66|647.66|0
1642186280000|2022-01-14 18:51:20|651.45|649.45|651.23|649.23|651.9|649.9|651.23|649.23|0
1642186290000|2022-01-14 18:51:30|651.33|649.33|651|649|651.33|649.33|651|649|0
1642186300000|2022-01-14 18:51:40|651.23|649.23|650.78|648.78|651.45|649.45|650.78|648.78|0
1642186310000|2022-01-14 18:51:50|650.55|648.55|651.11|649.11|651.11|649.11|650.1|648.1|0
1642186320000|2022-01-14 18:52:00|650.78|648.78|650.55|648.55|650.78|648.78|650.55|648.55|0
1642186330000|2022-01-14 18:52:10|650.78|648.78|650.33|648.33|650.78|648.78|650.33|648.33|0
1642186340000|2022-01-14 18:52:20|650.1|648.1|649.88|647.88|650.1|648.1|649.88|647.88|0
1642186350000|2022-01-14 18:52:30|649.21|647.21|649.88|647.88|649.88|647.88|649.21|647.21|0
1642186360000|2022-01-14 18:52:40|650.1|648.1|649.65|647.65|650.55|648.55|649.65|647.65|0
1642186370000|2022-01-14 18:52:50|649.43|647.43|649.43|647.43|649.65|647.65|649.43|647.43|0
1642186380000|2022-01-14 18:53:00|649.65|647.65|650.33|648.33|650.33|648.33|649.65|647.65|0
1642186390000|2022-01-14 18:53:10|650.55|648.55|650.1|648.1|650.55|648.55|650.1|648.1|0
1642186400000|2022-01-14 18:53:20|650.33|648.33|651.45|649.45|651.45|649.45|650.33|648.33|0
1642186410000|2022-01-14 18:53:30|651.22|649.22|651.67|649.67|651.67|649.67|651|649|0
1642186420000|2022-01-14 18:53:40|651.9|649.9|651.67|649.67|652.12|650.12|651.67|649.67|0
1642186430000|2022-01-14 18:53:50|651.45|649.45|651.78|649.78|651.78|649.78|651|649|0
1642186440000|2022-01-14 18:54:00|651.56|649.56|650.66|648.66|651.56|649.56|650.66|648.66|0
1642186450000|2022-01-14 18:54:10|650.88|648.88|650.88|648.88|650.88|648.88|650.88|648.88|0
1642186460000|2022-01-14 18:54:20|651.11|649.11|650.66|648.66|651.11|649.11|650.66|648.66|0
1642186470000|2022-01-14 18:54:30|650.44|648.44|649.63|647.63|650.44|648.44|649.4|647.4|0
1642186480000|2022-01-14 18:54:40|650.52|648.52|649.95|647.95|650.52|648.52|649.62|647.62|0
1642186490000|2022-01-14 18:54:50|649.84|647.84|650.07|648.07|650.07|648.07|649.4|647.4|0
1642186500000|2022-01-14 18:55:00|649.84|647.84|650.07|648.07|650.07|648.07|649.84|647.84|0
1642186510000|2022-01-14 18:55:10|649.84|647.84|649.39|647.39|649.84|647.84|649.39|647.39|0
1642186520000|2022-01-14 18:55:20|649.62|647.62|649.84|647.84|649.84|647.84|649.39|647.39|0
1642186530000|2022-01-14 18:55:30|650.07|648.07|650.07|648.07|650.07|648.07|650.07|648.07|0
1642186540000|2022-01-14 18:55:40|650.29|648.29|650.74|648.74|650.74|648.74|650.29|648.29|0
1642186550000|2022-01-14 18:55:50|650.97|648.97|651.42|649.42|651.42|649.42|650.97|648.97|0
1642186560000|2022-01-14 18:56:00|651.64|649.64|650.97|648.97|651.64|649.64|650.97|648.97|0
1642186570000|2022-01-14 18:56:10|651.08|649.08|651.19|649.19|651.19|649.19|650.97|648.97|0
1642186580000|2022-01-14 18:56:20|650.97|648.97|651.42|649.42|651.42|649.42|650.74|648.74|0
1642186590000|2022-01-14 18:56:30|651.64|649.64|651.64|649.64|651.64|649.64|651.64|649.64|0
1642186600000|2022-01-14 18:56:40|651.87|649.87|652.99|650.99|652.99|650.99|651.87|649.87|0
1642186610000|2022-01-14 18:56:50|652.77|650.77|653.22|651.22|653.22|651.22|652.77|650.77|0
1642186620000|2022-01-14 18:57:00|652.99|650.99|653.67|651.67|653.89|651.89|652.99|650.99|0
1642186630000|2022-01-14 18:57:10|654.12|652.12|655.7|653.7|655.7|653.7|654.12|652.12|0
1642186640000|2022-01-14 18:57:20|655.47|653.47|656.15|654.15|656.15|654.15|655.47|653.47|0
1642186650000|2022-01-14 18:57:30|655.7|653.7|655.7|653.7|655.92|653.92|655.7|653.7|0
1642186660000|2022-01-14 18:57:40|655.47|653.47|655.12|653.12|655.47|653.47|655.12|653.12|0
1642186670000|2022-01-14 18:57:50|654.89|652.89|655.12|653.12|655.35|653.35|654.89|652.89|0
1642186680000|2022-01-14 18:58:00|655.35|653.35|653.44|651.44|655.35|653.35|653.44|651.44|0
1642186690000|2022-01-14 18:58:10|654.35|652.35|653.67|651.67|654.35|652.35|653.67|651.67|0
1642186700000|2022-01-14 18:58:20|654.23|652.23|654.35|652.35|654.57|652.57|654.23|652.23|0
1642186710000|2022-01-14 18:58:30|654.8|652.8|655.25|653.25|655.47|653.47|654.8|652.8|0
1642186720000|2022-01-14 18:58:40|655.47|653.47|655.02|653.02|655.47|653.47|654.8|652.8|0
1642186730000|2022-01-14 18:58:50|655.47|653.47|655.25|653.25|655.47|653.47|655.25|653.25|0
1642186740000|2022-01-14 18:59:00|655.47|653.47|655.02|653.02|655.47|653.47|654.8|652.8|0
1642186750000|2022-01-14 18:59:10|655.25|653.25|654.8|652.8|655.25|653.25|654.8|652.8|0
1642186760000|2022-01-14 18:59:20|654.35|652.35|654.12|652.12|654.57|652.57|654.12|652.12|0
1642186770000|2022-01-14 18:59:30|654.35|652.35|654.35|652.35|654.35|652.35|654.12|652.12|0
1642186780000|2022-01-14 18:59:40|653.67|651.67|653.67|651.67|654.12|652.12|653.67|651.67|0
1642186790000|2022-01-14 18:59:50|654.35|652.35|654.12|652.12|654.35|652.35|654.12|652.12|0
1642186800000|2022-01-14 19:00:00|654.35|652.35|654.12|652.12|654.57|652.57|654.12|652.12|0
1642186810000|2022-01-14 19:00:10|653.89|651.89|654.57|652.57|654.57|652.57|653.67|651.67|0
1642186820000|2022-01-14 19:00:20|654.8|652.8|654.34|652.34|654.8|652.8|654.12|652.12|0
1642186830000|2022-01-14 19:00:30|654.12|652.12|653.89|651.89|654.12|652.12|653.89|651.89|0
1642186840000|2022-01-14 19:00:40|654.57|652.57|653.89|651.89|654.8|652.8|653.89|651.89|0
1642186850000|2022-01-14 19:00:50|654.34|652.34|654.34|652.34|654.34|652.34|654.12|652.12|0
1642186860000|2022-01-14 19:01:00|654.45|652.45|654.8|652.8|654.8|652.8|654.34|652.34|0
1642186870000|2022-01-14 19:01:10|654.9|652.9|654.8|652.8|654.9|652.9|654.8|652.8|0
1642186880000|2022-01-14 19:01:20|655.02|653.02|654.8|652.8|655.02|653.02|654.8|652.8|0
1642186890000|2022-01-14 19:01:30|655.02|653.02|655.02|653.02|655.25|653.25|654.8|652.8|0
1642186900000|2022-01-14 19:01:40|655.13|653.13|656.15|654.15|656.15|654.15|655.13|653.13|0
1642186910000|2022-01-14 19:01:50|655.7|653.7|654.57|652.57|655.7|653.7|654.57|652.57|0
1642186920000|2022-01-14 19:02:00|655.25|653.25|657.51|655.51|657.73|655.73|655.25|653.25|0
1642186930000|2022-01-14 19:02:10|657.96|655.96|659.31|657.31|659.31|657.31|657.96|655.96|0
1642186940000|2022-01-14 19:02:20|658.86|656.86|658.64|656.64|659.09|657.09|658.41|656.41|0
1642186950000|2022-01-14 19:02:30|658.41|656.41|659.99|657.99|659.99|657.99|658.41|656.41|0
1642186960000|2022-01-14 19:02:40|659.31|657.31|658.86|656.86|659.31|657.31|658.86|656.86|0
1642186970000|2022-01-14 19:02:50|657.73|655.73|658.18|656.18|658.18|656.18|657.73|655.73|0
1642186980000|2022-01-14 19:03:00|657.73|655.73|658.18|656.18|658.18|656.18|657.73|655.73|0
1642186990000|2022-01-14 19:03:10|658.41|656.41|658.86|656.86|659.09|657.09|658.41|656.41|0
1642187000000|2022-01-14 19:03:20|659.09|657.09|659.54|657.54|659.54|657.54|659.09|657.09|0
1642187010000|2022-01-14 19:03:30|659.31|657.31|659.09|657.09|659.31|657.31|659.09|657.09|0
1642187020000|2022-01-14 19:03:40|658.63|656.63|658.41|656.41|658.63|656.63|658.41|656.41|0
1642187030000|2022-01-14 19:03:50|658.86|656.86|658.86|656.86|659.09|657.09|658.86|656.86|0
1642187040000|2022-01-14 19:04:00|658.63|656.63|657.73|655.73|658.63|656.63|657.73|655.73|0
1642187050000|2022-01-14 19:04:10|657.28|655.28|657.28|655.28|657.73|655.73|657.28|655.28|0
1642187060000|2022-01-14 19:04:20|657.05|655.05|656.83|654.83|657.05|655.05|656.6|654.6|0
1642187070000|2022-01-14 19:04:30|656.71|654.71|656.37|654.37|656.71|654.71|656.37|654.37|0
1642187080000|2022-01-14 19:04:40|656.15|654.15|655.7|653.7|656.15|654.15|655.7|653.7|0
1642187090000|2022-01-14 19:04:50|655.47|653.47|655.92|653.92|655.92|653.92|655.47|653.47|0
1642187100000|2022-01-14 19:05:00|655.7|653.7|656.37|654.37|656.37|654.37|655.7|653.7|0
1642187110000|2022-01-14 19:05:10|656.15|654.15|656.37|654.37|656.37|654.37|656.15|654.15|0
1642187120000|2022-01-14 19:05:20|656.15|654.15|656.37|654.37|656.37|654.37|656.15|654.15|0
1642187130000|2022-01-14 19:05:30|656.15|654.15|655.7|653.7|656.15|654.15|655.7|653.7|0
1642187140000|2022-01-14 19:05:40|655.47|653.47|655.35|653.35|655.47|653.47|655.02|653.02|0
1642187150000|2022-01-14 19:05:50|655.25|653.25|654.12|652.12|655.25|653.25|653.89|651.89|0
1642187160000|2022-01-14 19:06:00|654.57|652.57|655.13|653.13|655.47|653.47|654.57|652.57|0
1642187170000|2022-01-14 19:06:10|655.02|653.02|654.57|652.57|655.02|653.02|654.57|652.57|0
1642187180000|2022-01-14 19:06:20|655.02|653.02|655.02|653.02|655.02|653.02|654.79|652.79|0
1642187190000|2022-01-14 19:06:30|654.79|652.79|655.02|653.02|655.02|653.02|654.68|652.68|0
1642187200000|2022-01-14 19:06:40|654.57|652.57|654.12|652.12|654.57|652.57|654.12|652.12|0
1642187210000|2022-01-14 19:06:50|652.76|650.76|653.89|651.89|653.89|651.89|652.76|650.76|0
1642187220000|2022-01-14 19:07:00|653.66|651.66|654.12|652.12|654.12|652.12|653.44|651.44|0
1642187230000|2022-01-14 19:07:10|654.34|652.34|653.89|651.89|654.34|652.34|653.66|651.66|0
1642187240000|2022-01-14 19:07:20|653.44|651.44|653.44|651.44|653.66|651.66|653.44|651.44|0
1642187250000|2022-01-14 19:07:30|652.31|650.31|652.31|650.31|652.99|650.99|652.31|650.31|0
1642187260000|2022-01-14 19:07:40|652.54|650.54|653.21|651.21|653.44|651.44|652.54|650.54|0
1642187270000|2022-01-14 19:07:50|652.99|650.99|652.76|650.76|652.99|650.99|652.76|650.76|0
1642187280000|2022-01-14 19:08:00|652.99|650.99|653.77|651.77|653.89|651.89|652.99|650.99|0
1642187290000|2022-01-14 19:08:10|653.89|651.89|653.44|651.44|653.89|651.89|653.44|651.44|0
1642187300000|2022-01-14 19:08:20|653.66|651.66|654.79|652.79|654.79|652.79|653.44|651.44|0
1642187310000|2022-01-14 19:08:30|655.02|653.02|655.02|653.02|655.24|653.24|655.02|653.02|0
1642187320000|2022-01-14 19:08:40|654.79|652.79|653.21|651.21|654.79|652.79|653.21|651.21|0
1642187330000|2022-01-14 19:08:50|653.32|651.32|654.57|652.57|654.57|652.57|653.32|651.32|0
1642187340000|2022-01-14 19:09:00|654.79|652.79|655.24|653.24|655.24|653.24|654.79|652.79|0
1642187350000|2022-01-14 19:09:10|655.13|653.13|655.24|653.24|655.24|653.24|655.13|653.13|0
1642187360000|2022-01-14 19:09:20|655.02|653.02|654.79|652.79|655.24|653.24|654.79|652.79|0
1642187370000|2022-01-14 19:09:30|655.69|653.69|655.47|653.47|655.69|653.69|655.02|653.02|0
1642187380000|2022-01-14 19:09:40|655.24|653.24|653.89|651.89|655.24|653.24|653.89|651.89|0
1642187390000|2022-01-14 19:09:50|654.11|652.11|654.11|652.11|654.11|652.11|653.89|651.89|0
1642187400000|2022-01-14 19:10:00|653.89|651.89|653.44|651.44|653.89|651.89|653.21|651.21|0
1642187410000|2022-01-14 19:10:10|653.66|651.66|653.55|651.55|653.66|651.66|653.44|651.44|0
1642187420000|2022-01-14 19:10:20|652.76|650.76|651.63|649.63|652.76|650.76|651.63|649.63|0
1642187430000|2022-01-14 19:10:30|651.41|649.41|652.08|650.08|652.08|650.08|651.41|649.41|0
1642187440000|2022-01-14 19:10:40|652.53|650.53|651.86|649.86|652.76|650.76|651.86|649.86|0
1642187450000|2022-01-14 19:10:50|651.63|649.63|651.86|649.86|652.08|650.08|651.63|649.63|0
1642187460000|2022-01-14 19:11:00|651.63|649.63|652.08|650.08|652.08|650.08|651.63|649.63|0
1642187470000|2022-01-14 19:11:10|651.41|649.41|650.96|648.96|651.63|649.63|650.96|648.96|0
1642187480000|2022-01-14 19:11:20|651.41|649.41|650.96|648.96|651.41|649.41|650.96|648.96|0
1642187490000|2022-01-14 19:11:30|651.41|649.41|650.84|648.84|651.41|649.41|650.84|648.84|0
1642187500000|2022-01-14 19:11:40|650.96|648.96|650.51|648.51|650.96|648.96|650.51|648.51|0
1642187510000|2022-01-14 19:11:50|650.73|648.73|650.73|648.73|650.73|648.73|650.73|648.73|0
1642187520000|2022-01-14 19:12:00|650.96|648.96|650.28|648.28|650.96|648.96|650.28|648.28|0
1642187530000|2022-01-14 19:12:10|650.84|648.84|651.18|649.18|651.18|649.18|650.84|648.84|0
1642187540000|2022-01-14 19:12:20|651.63|649.63|652.08|650.08|652.08|650.08|651.63|649.63|0
1642187550000|2022-01-14 19:12:30|652.31|650.31|652.08|650.08|652.31|650.31|652.08|650.08|0
1642187560000|2022-01-14 19:12:40|651.63|649.63|651.86|649.86|651.86|649.86|651.63|649.63|0
1642187570000|2022-01-14 19:12:50|651.41|649.41|651.18|649.18|651.41|649.41|651.18|649.18|0
1642187580000|2022-01-14 19:13:00|650.96|648.96|650.73|648.73|650.96|648.96|650.73|648.73|0
1642187590000|2022-01-14 19:13:10|651.18|649.18|652.08|650.08|652.08|650.08|651.18|649.18|0
1642187600000|2022-01-14 19:13:20|652.31|650.31|652.76|650.76|652.76|650.76|652.31|650.31|0
1642187610000|2022-01-14 19:13:30|652.53|650.53|652.31|650.31|652.53|650.53|652.31|650.31|0
1642187620000|2022-01-14 19:13:40|652.76|650.76|652.76|650.76|652.76|650.76|652.64|650.64|0
1642187630000|2022-01-14 19:13:50|652.53|650.53|652.76|650.76|652.76|650.76|652.53|650.53|0
1642187640000|2022-01-14 19:14:00|653.21|651.21|654.34|652.34|654.79|652.79|653.21|651.21|0
1642187650000|2022-01-14 19:14:10|653.89|651.89|654.11|652.11|654.11|652.11|653.66|651.66|0
1642187660000|2022-01-14 19:14:20|654.34|652.34|655.24|653.24|655.24|653.24|654.11|652.11|0
1642187670000|2022-01-14 19:14:30|655.01|653.01|655.01|653.01|655.24|653.24|655.01|653.01|0
1642187680000|2022-01-14 19:14:40|654.79|652.79|654.79|652.79|655.01|653.01|654.56|652.56|0
1642187690000|2022-01-14 19:14:50|655.01|653.01|655.01|653.01|655.01|653.01|655.01|653.01|0
1642187700000|2022-01-14 19:15:00|655.47|653.47|656.6|654.6|656.6|654.6|655.47|653.47|0
1642187710000|2022-01-14 19:15:10|655.92|653.92|654.34|652.34|655.92|653.92|654.34|652.34|0
1642187720000|2022-01-14 19:15:20|654.56|652.56|654.34|652.34|655.01|653.01|654.34|652.34|0
1642187730000|2022-01-14 19:15:30|654.79|652.79|655.01|653.01|655.01|653.01|654.79|652.79|0
1642187740000|2022-01-14 19:15:40|654.79|652.79|655.01|653.01|655.24|653.24|654.79|652.79|0
1642187750000|2022-01-14 19:15:50|654.45|652.45|654.34|652.34|654.45|652.45|654.11|652.11|0
1642187760000|2022-01-14 19:16:00|653.89|651.89|653.89|651.89|653.89|651.89|653.89|651.89|0
1642187770000|2022-01-14 19:16:10|653.66|651.66|655.92|653.92|655.92|653.92|653.66|651.66|0
1642187780000|2022-01-14 19:16:20|655.69|653.69|655.69|653.69|655.69|653.69|655.69|653.69|0
1642187790000|2022-01-14 19:16:30|655.92|653.92|655.47|653.47|655.92|653.92|655.47|653.47|0
1642187800000|2022-01-14 19:16:40|655.24|653.24|654.56|652.56|655.24|653.24|654.56|652.56|0
1642187810000|2022-01-14 19:16:50|654.34|652.34|652.98|650.98|654.34|652.34|652.98|650.98|0
1642187820000|2022-01-14 19:17:00|652.76|650.76|652.76|650.76|653.21|651.21|652.76|650.76|0
1642187830000|2022-01-14 19:17:10|653.43|651.43|653.21|651.21|653.66|651.66|652.98|650.98|0
1642187840000|2022-01-14 19:17:20|653.09|651.09|652.98|650.98|653.43|651.43|652.98|650.98|0
1642187850000|2022-01-14 19:17:30|652.76|650.76|653.43|651.43|653.43|651.43|652.76|650.76|0
1642187860000|2022-01-14 19:17:40|653.88|651.88|653.66|651.66|654.11|652.11|653.66|651.66|0
1642187870000|2022-01-14 19:17:50|654.11|652.11|654.56|652.56|654.56|652.56|653.88|651.88|0
1642187880000|2022-01-14 19:18:00|653.88|651.88|654.11|652.11|654.11|652.11|653.88|651.88|0
1642187890000|2022-01-14 19:18:10|654.56|652.56|655.46|653.46|655.46|653.46|654.34|652.34|0
1642187900000|2022-01-14 19:18:20|655.69|653.69|655.92|653.92|656.14|654.14|655.69|653.69|0
1642187910000|2022-01-14 19:18:30|655.69|653.69|655.69|653.69|655.69|653.69|655.69|653.69|0
1642187920000|2022-01-14 19:18:40|655.46|653.46|657.27|655.27|657.27|655.27|655.46|653.46|0
1642187930000|2022-01-14 19:18:50|657.04|655.04|656.37|654.37|657.27|655.27|656.37|654.37|0
1642187940000|2022-01-14 19:19:00|656.59|654.59|655.46|653.46|656.82|654.82|655.46|653.46|0
1642187950000|2022-01-14 19:19:10|655.01|653.01|655.24|653.24|655.24|653.24|655.01|653.01|0
1642187960000|2022-01-14 19:19:20|655.01|653.01|655.46|653.46|655.46|653.46|655.01|653.01|0
1642187970000|2022-01-14 19:19:30|655.69|653.69|656.14|654.14|656.37|654.37|655.69|653.69|0
1642187980000|2022-01-14 19:19:40|655.69|653.69|655.24|653.24|655.69|653.69|655.24|653.24|0
1642187990000|2022-01-14 19:19:50|655.92|653.92|655.24|653.24|655.92|653.92|655.24|653.24|0
1642188000000|2022-01-14 19:20:00|654.79|652.79|654.79|652.79|655.69|653.69|654.79|652.79|0
1642188010000|2022-01-14 19:20:10|654.56|652.56|654.33|652.33|654.79|652.79|654.33|652.33|0
1642188020000|2022-01-14 19:20:20|654.56|652.56|654.11|652.11|654.56|652.56|654.11|652.11|0
1642188030000|2022-01-14 19:20:30|654.56|652.56|654.79|652.79|654.79|652.79|654.56|652.56|0
1642188040000|2022-01-14 19:20:40|655.69|653.69|656.37|654.37|656.37|654.37|655.69|653.69|0
1642188050000|2022-01-14 19:20:50|656.14|654.14|655.91|653.91|656.37|654.37|655.91|653.91|0
1642188060000|2022-01-14 19:21:00|656.14|654.14|655.46|653.46|656.14|654.14|655.46|653.46|0
1642188070000|2022-01-14 19:21:10|655.69|653.69|655.91|653.91|656.25|654.25|655.46|653.46|0
1642188080000|2022-01-14 19:21:20|655.69|653.69|656.82|654.82|656.82|654.82|655.69|653.69|0
1642188090000|2022-01-14 19:21:30|656.37|654.37|655.91|653.91|656.37|654.37|655.91|653.91|0
1642188100000|2022-01-14 19:21:40|655.69|653.69|655.46|653.46|655.69|653.69|655.46|653.46|0
1642188110000|2022-01-14 19:21:50|654.79|652.79|655.46|653.46|655.46|653.46|654.79|652.79|0
1642188120000|2022-01-14 19:22:00|655.12|653.12|654.79|652.79|655.24|653.24|654.79|652.79|0
1642188130000|2022-01-14 19:22:10|655.24|653.24|654.79|652.79|655.24|653.24|654.79|652.79|0
1642188140000|2022-01-14 19:22:20|654.33|652.33|654.78|652.78|654.78|652.78|654.33|652.33|0
1642188150000|2022-01-14 19:22:30|654.56|652.56|654.56|652.56|654.56|652.56|654.56|652.56|0
1642188160000|2022-01-14 19:22:40|654.78|652.78|656.37|654.37|656.37|654.37|654.78|652.78|0
1642188170000|2022-01-14 19:22:50|656.14|654.14|655.91|653.91|656.25|654.25|655.91|653.91|0
1642188180000|2022-01-14 19:23:00|656.37|654.37|655.69|653.69|656.37|654.37|655.69|653.69|0
1642188190000|2022-01-14 19:23:10|655.46|653.46|655.91|653.91|655.91|653.91|655.46|653.46|0
1642188200000|2022-01-14 19:23:20|656.37|654.37|655.57|653.57|656.37|654.37|655.57|653.57|0
1642188210000|2022-01-14 19:23:30|656.14|654.14|656.14|654.14|656.36|654.36|656.14|654.14|0
1642188220000|2022-01-14 19:23:40|656.36|654.36|657.49|655.49|657.49|655.49|656.36|654.36|0
1642188230000|2022-01-14 19:23:50|658.17|656.17|657.95|655.95|658.17|656.17|657.95|655.95|0
1642188240000|2022-01-14 19:24:00|657.72|655.72|657.49|655.49|658.4|656.4|657.49|655.49|0
1642188250000|2022-01-14 19:24:10|657.27|655.27|658.4|656.4|658.4|656.4|657.27|655.27|0
1642188260000|2022-01-14 19:24:20|658.17|656.17|657.72|655.72|658.17|656.17|657.72|655.72|0
1642188270000|2022-01-14 19:24:30|657.95|655.95|657.72|655.72|658.17|656.17|657.72|655.72|0
1642188280000|2022-01-14 19:24:40|657.95|655.95|658.62|656.62|658.62|656.62|657.95|655.95|0
1642188290000|2022-01-14 19:24:50|658.17|656.17|658.17|656.17|658.62|656.62|658.17|656.17|0
1642188300000|2022-01-14 19:25:00|658.4|656.4|659.08|657.08|659.08|657.08|657.72|655.72|0
1642188310000|2022-01-14 19:25:10|659.75|657.75|658.62|656.62|659.75|657.75|658.62|656.62|0
1642188320000|2022-01-14 19:25:20|658.4|656.4|657.27|655.27|658.4|656.4|657.27|655.27|0
1642188330000|2022-01-14 19:25:30|657.49|655.49|656.59|654.59|657.49|655.49|656.59|654.59|0
1642188340000|2022-01-14 19:25:40|656.14|654.14|655.79|653.79|656.14|654.14|655.69|653.69|0
1642188350000|2022-01-14 19:25:50|655.69|653.69|655.01|653.01|655.69|653.69|655.01|653.01|0
1642188360000|2022-01-14 19:26:00|655.23|653.23|655.23|653.23|655.69|653.69|655.23|653.23|0
1642188370000|2022-01-14 19:26:10|654.33|652.33|654.56|652.56|654.56|652.56|654.11|652.11|0
1642188380000|2022-01-14 19:26:20|655.01|653.01|654.78|652.78|655.23|653.23|654.78|652.78|0
1642188390000|2022-01-14 19:26:30|654.33|652.33|654.33|652.33|654.33|652.33|654.33|652.33|0
1642188400000|2022-01-14 19:26:40|654.44|652.44|654.11|652.11|654.44|652.44|653.88|651.88|0
1642188410000|2022-01-14 19:26:50|653.88|651.88|653.2|651.2|654.11|652.11|653.2|651.2|0
1642188420000|2022-01-14 19:27:00|653.76|651.76|653.65|651.65|653.76|651.76|653.65|651.65|0
1642188430000|2022-01-14 19:27:10|653.43|651.43|652.3|650.3|653.65|651.65|652.3|650.3|0
1642188440000|2022-01-14 19:27:20|652.53|650.53|652.53|650.53|652.75|650.75|652.41|650.41|0
1642188450000|2022-01-14 19:27:30|652.3|650.3|651.4|649.4|652.3|650.3|651.4|649.4|0
1642188460000|2022-01-14 19:27:40|651.85|649.85|651.17|649.17|651.85|649.85|651.17|649.17|0
1642188470000|2022-01-14 19:27:50|650.05|648.05|650.72|648.72|650.72|648.72|650.05|648.05|0
1642188480000|2022-01-14 19:28:00|651.4|649.4|651.4|649.4|651.4|649.4|651.4|649.4|0
1642188490000|2022-01-14 19:28:10|651.85|649.85|651.4|649.4|651.85|649.85|651.4|649.4|0
1642188500000|2022-01-14 19:28:20|650.83|648.83|650.27|648.27|650.83|648.83|650.05|648.05|0
1642188510000|2022-01-14 19:28:30|650.83|648.83|650.72|648.72|650.83|648.83|650.05|648.05|0
1642188520000|2022-01-14 19:28:40|650.5|648.5|650.5|648.5|650.72|648.72|650.5|648.5|0
1642188530000|2022-01-14 19:28:50|650.6|648.6|650.72|648.72|650.95|648.95|650.6|648.6|0
1642188540000|2022-01-14 19:29:00|651.4|649.4|651.17|649.17|651.4|649.4|650.95|648.95|0
1642188550000|2022-01-14 19:29:10|651.62|649.62|651.85|649.85|651.85|649.85|651.62|649.62|0
1642188560000|2022-01-14 19:29:20|652.3|650.3|652.53|650.53|652.53|650.53|652.18|650.18|0
1642188570000|2022-01-14 19:29:30|652.75|650.75|650.38|648.38|652.75|650.75|650.38|648.38|0
1642188580000|2022-01-14 19:29:40|650.27|648.27|650.5|648.5|650.5|648.5|649.82|647.82|0
1642188590000|2022-01-14 19:29:50|650.27|648.27|649.82|647.82|650.95|648.95|649.82|647.82|0
1642188600000|2022-01-14 19:30:00|649.59|647.59|649.82|647.82|649.82|647.82|649.59|647.59|0
1642188610000|2022-01-14 19:30:10|650.05|648.05|650.5|648.5|650.5|648.5|650.05|648.05|0
1642188620000|2022-01-14 19:30:20|650.72|648.72|650.95|648.95|650.95|648.95|650.5|648.5|0
1642188630000|2022-01-14 19:30:30|651.17|649.17|652.3|650.3|652.3|650.3|651.17|649.17|0
1642188640000|2022-01-14 19:30:40|652.07|650.07|653.2|651.2|653.2|651.2|652.07|650.07|0
1642188650000|2022-01-14 19:30:50|652.75|650.75|652.75|650.75|652.98|650.98|652.75|650.75|0
1642188660000|2022-01-14 19:31:00|652.98|650.98|655.23|653.23|655.23|653.23|652.98|650.98|0
1642188670000|2022-01-14 19:31:10|656.81|654.81|654.78|652.78|656.81|654.81|654.78|652.78|0
1642188680000|2022-01-14 19:31:20|655.01|653.01|655.01|653.01|655.01|653.01|655.01|653.01|0
1642188690000|2022-01-14 19:31:30|654.78|652.78|654.55|652.55|654.78|652.78|654.55|652.55|0
1642188700000|2022-01-14 19:31:40|655.01|653.01|654.78|652.78|655.01|653.01|654.33|652.33|0
1642188710000|2022-01-14 19:31:50|654.55|652.55|654.55|652.55|655.46|653.46|654.55|652.55|0
1642188720000|2022-01-14 19:32:00|654.1|652.1|654.78|652.78|654.78|652.78|654.1|652.1|0
1642188730000|2022-01-14 19:32:10|655.01|653.01|655.23|653.23|655.23|653.23|655.01|653.01|0
1642188740000|2022-01-14 19:32:20|655.91|653.91|655.68|653.68|656.36|654.36|655.68|653.68|0
1642188750000|2022-01-14 19:32:30|655.46|653.46|655.91|653.91|655.91|653.91|655.46|653.46|0
1642188760000|2022-01-14 19:32:40|656.59|654.59|656.13|654.13|656.59|654.59|656.13|654.13|0
1642188770000|2022-01-14 19:32:50|656.36|654.36|656.13|654.13|656.36|654.36|656.13|654.13|0
1642188780000|2022-01-14 19:33:00|655.91|653.91|655.68|653.68|655.91|653.91|655.68|653.68|0
1642188790000|2022-01-14 19:33:10|655.79|653.79|656.59|654.59|656.59|654.59|655.79|653.79|0
1642188800000|2022-01-14 19:33:20|657.49|655.49|658.85|656.85|658.85|656.85|657.49|655.49|0
1642188810000|2022-01-14 19:33:30|659.07|657.07|657.94|655.94|659.07|657.07|657.94|655.94|0
1642188820000|2022-01-14 19:33:40|658.39|656.39|658.39|656.39|658.62|656.62|658.39|656.39|0
1642188830000|2022-01-14 19:33:50|657.49|655.49|657.49|655.49|657.72|655.72|657.49|655.49|0
1642188840000|2022-01-14 19:34:00|657.71|655.71|657.49|655.49|657.71|655.71|657.49|655.49|0
1642188850000|2022-01-14 19:34:10|657.71|655.71|657.71|655.71|657.71|655.71|657.49|655.49|0
1642188860000|2022-01-14 19:34:20|657.94|655.94|657.26|655.26|657.94|655.94|657.26|655.26|0
1642188870000|2022-01-14 19:34:30|658.17|656.17|658.84|656.84|658.95|656.95|658.17|656.17|0
1642188880000|2022-01-14 19:34:40|659.07|657.07|659.63|657.63|659.63|657.63|659.07|657.07|0
1642188890000|2022-01-14 19:34:50|659.52|657.52|659.52|657.52|659.52|657.52|659.3|657.3|0
1642188900000|2022-01-14 19:35:00|659.3|657.3|659.52|657.52|659.52|657.52|658.62|656.62|0
1642188910000|2022-01-14 19:35:10|661.11|659.11|662.01|660.01|662.01|660.01|661.11|659.11|0
1642188920000|2022-01-14 19:35:20|661.78|659.78|661.78|659.78|662.01|660.01|661.78|659.78|0
1642188930000|2022-01-14 19:35:30|662.01|660.01|661.78|659.78|662.01|660.01|661.78|659.78|0
1642188940000|2022-01-14 19:35:40|661.56|659.56|661.78|659.78|661.78|659.78|661.56|659.56|0
1642188950000|2022-01-14 19:35:50|661.56|659.56|662.46|660.46|662.46|660.46|661.56|659.56|0
1642188960000|2022-01-14 19:36:00|662.24|660.24|663.82|661.82|663.82|661.82|662.24|660.24|0
1642188970000|2022-01-14 19:36:10|664.28|662.28|663.37|661.37|664.28|662.28|663.37|661.37|0
1642188980000|2022-01-14 19:36:20|663.14|661.14|662.69|660.69|663.37|661.37|662.69|660.69|0
1642188990000|2022-01-14 19:36:30|662.92|660.92|663.6|661.6|663.6|661.6|662.92|660.92|0
1642189000000|2022-01-14 19:36:40|663.37|661.37|662.69|660.69|663.37|661.37|662.69|660.69|0
1642189010000|2022-01-14 19:36:50|663.6|661.6|663.48|661.48|663.6|661.6|663.37|661.37|0
1642189020000|2022-01-14 19:37:00|663.37|661.37|662.92|660.92|663.37|661.37|662.92|660.92|0
1642189030000|2022-01-14 19:37:10|662.69|660.69|662.69|660.69|663.14|661.14|662.69|660.69|0
1642189040000|2022-01-14 19:37:20|662.01|660.01|662.46|660.46|662.69|660.69|662.01|660.01|0
1642189050000|2022-01-14 19:37:30|662.92|660.92|662.69|660.69|663.14|661.14|662.69|660.69|0
1642189060000|2022-01-14 19:37:40|662.46|660.46|662.24|660.24|662.46|660.46|662.24|660.24|0
1642189070000|2022-01-14 19:37:50|662.46|660.46|662.46|660.46|662.46|660.46|662.34|660.34|0
1642189080000|2022-01-14 19:38:00|662.69|660.69|663.82|661.82|663.82|661.82|662.69|660.69|0
1642189090000|2022-01-14 19:38:10|662.92|660.92|663.14|661.14|663.37|661.37|662.92|660.92|0
1642189100000|2022-01-14 19:38:20|663.37|661.37|663.14|661.14|663.37|661.37|662.92|660.92|0
1642189110000|2022-01-14 19:38:30|662.92|660.92|662.46|660.46|662.92|660.92|662.46|660.46|0
1642189120000|2022-01-14 19:38:40|662.24|660.24|662.24|660.24|662.46|660.46|662.24|660.24|0
1642189130000|2022-01-14 19:38:50|662.01|660.01|662.24|660.24|662.46|660.46|662.01|660.01|0
1642189140000|2022-01-14 19:39:00|662.69|660.69|662.46|660.46|662.91|660.91|662.24|660.24|0
1642189150000|2022-01-14 19:39:10|662.69|660.69|662.91|660.91|662.91|660.91|662.24|660.24|0
1642189160000|2022-01-14 19:39:20|663.14|661.14|663.14|661.14|663.37|661.37|662.91|660.91|0
1642189170000|2022-01-14 19:39:30|662.8|660.8|662.91|660.91|663.14|661.14|662.8|660.8|0
1642189180000|2022-01-14 19:39:40|662.69|660.69|662.01|660.01|662.69|660.69|662.01|660.01|0
1642189190000|2022-01-14 19:39:50|661.56|659.56|661.56|659.56|661.78|659.78|661.56|659.56|0
1642189200000|2022-01-14 19:40:00|661.33|659.33|659.29|657.29|661.33|659.33|659.29|657.29|0
1642189210000|2022-01-14 19:40:10|660.65|658.65|660.65|658.65|660.88|658.88|660.65|658.65|0
1642189220000|2022-01-14 19:40:20|659.52|657.52|659.75|657.75|659.75|657.75|659.52|657.52|0
1642189230000|2022-01-14 19:40:30|660.2|658.2|659.97|657.97|660.2|658.2|659.75|657.75|0
1642189240000|2022-01-14 19:40:40|659.29|657.29|659.29|657.29|659.75|657.75|659.29|657.29|0
1642189250000|2022-01-14 19:40:50|659.52|657.52|659.29|657.29|659.52|657.52|659.29|657.29|0
1642189260000|2022-01-14 19:41:00|659.52|657.52|660.65|658.65|660.65|658.65|659.52|657.52|0
1642189270000|2022-01-14 19:41:10|661.1|659.1|661.33|659.33|661.33|659.33|660.88|658.88|0
1642189280000|2022-01-14 19:41:20|660.88|658.88|661.33|659.33|661.33|659.33|660.88|658.88|0
1642189290000|2022-01-14 19:41:30|661.1|659.1|660.42|658.42|661.1|659.1|660.42|658.42|0
1642189300000|2022-01-14 19:41:40|660.2|658.2|661.1|659.1|661.1|659.1|660.2|658.2|0
1642189310000|2022-01-14 19:41:50|660.65|658.65|660.2|658.2|660.88|658.88|660.2|658.2|0
1642189320000|2022-01-14 19:42:00|660.42|658.42|660.2|658.2|660.42|658.42|660.2|658.2|0
1642189330000|2022-01-14 19:42:10|660.42|658.42|660.42|658.42|660.88|658.88|660.42|658.42|0
1642189340000|2022-01-14 19:42:20|660.65|658.65|660.2|658.2|661.1|659.1|660.2|658.2|0
1642189350000|2022-01-14 19:42:30|660.53|658.53|660.2|658.2|660.53|658.53|659.97|657.97|0
1642189360000|2022-01-14 19:42:40|659.75|657.75|659.52|657.52|659.97|657.97|659.52|657.52|0
1642189370000|2022-01-14 19:42:50|659.29|657.29|659.07|657.07|659.29|657.29|659.07|657.07|0
1642189380000|2022-01-14 19:43:00|659.29|657.29|658.84|656.84|659.29|657.29|658.84|656.84|0
1642189390000|2022-01-14 19:43:10|659.29|657.29|658.61|656.61|659.52|657.52|658.61|656.61|0
1642189400000|2022-01-14 19:43:20|659.07|657.07|658.61|656.61|659.07|657.07|658.61|656.61|0
1642189410000|2022-01-14 19:43:30|658.84|656.84|659.07|657.07|659.07|657.07|658.84|656.84|0
1642189420000|2022-01-14 19:43:40|658.84|656.84|658.61|656.61|658.84|656.84|658.61|656.61|0
1642189430000|2022-01-14 19:43:50|658.39|656.39|657.94|655.94|658.39|656.39|657.94|655.94|0
1642189440000|2022-01-14 19:44:00|657.48|655.48|657.71|655.71|657.71|655.71|657.48|655.48|0
1642189450000|2022-01-14 19:44:10|657.94|655.94|656.35|654.35|658.16|656.16|656.35|654.35|0
1642189460000|2022-01-14 19:44:20|656.01|654.01|656.13|654.13|656.13|654.13|655.9|653.9|0
1642189470000|2022-01-14 19:44:30|656.35|654.35|657.48|655.48|657.48|655.48|656.35|654.35|0
1642189480000|2022-01-14 19:44:40|656.81|654.81|656.81|654.81|656.81|654.81|656.58|654.58|0
1642189490000|2022-01-14 19:44:50|656.58|654.58|655.22|653.22|656.58|654.58|655.22|653.22|0
1642189500000|2022-01-14 19:45:00|656.13|654.13|656.13|654.13|656.58|654.58|656.13|654.13|0
1642189510000|2022-01-14 19:45:10|655.9|653.9|656.58|654.58|656.58|654.58|655.9|653.9|0
1642189520000|2022-01-14 19:45:20|655.9|653.9|656.13|654.13|656.13|654.13|655.9|653.9|0
1642189530000|2022-01-14 19:45:30|655.45|653.45|655.68|653.68|655.9|653.9|655.45|653.45|0
1642189540000|2022-01-14 19:45:40|655.45|653.45|656.13|654.13|656.13|654.13|655.45|653.45|0
1642189550000|2022-01-14 19:45:50|656.35|654.35|656.13|654.13|656.58|654.58|656.13|654.13|0
1642189560000|2022-01-14 19:46:00|656.35|654.35|657.26|655.26|657.26|655.26|656.35|654.35|0
1642189570000|2022-01-14 19:46:10|657.03|655.03|657.71|655.71|657.71|655.71|657.03|655.03|0
1642189580000|2022-01-14 19:46:20|657.48|655.48|657.48|655.48|657.71|655.71|657.48|655.48|0
1642189590000|2022-01-14 19:46:30|657.71|655.71|659.06|657.06|659.29|657.29|657.71|655.71|0
1642189600000|2022-01-14 19:46:40|659.29|657.29|659.06|657.06|659.29|657.29|659.06|657.06|0
1642189610000|2022-01-14 19:46:50|658.84|656.84|658.61|656.61|658.84|656.84|658.61|656.61|0
1642189620000|2022-01-14 19:47:00|658.39|656.39|658.84|656.84|658.84|656.84|658.39|656.39|0
1642189630000|2022-01-14 19:47:10|658.61|656.61|658.16|656.16|658.61|656.61|658.16|656.16|0
1642189640000|2022-01-14 19:47:20|658.39|656.39|661.33|659.33|661.33|659.33|658.39|656.39|0
1642189650000|2022-01-14 19:47:30|661.1|659.1|660.3|658.3|661.1|659.1|660.19|658.19|0
1642189660000|2022-01-14 19:47:40|660.65|658.65|660.65|658.65|660.65|658.65|660.42|658.42|0
1642189670000|2022-01-14 19:47:50|660.42|658.42|660.65|658.65|660.65|658.65|660.19|658.19|0
1642189680000|2022-01-14 19:48:00|660.42|658.42|659.97|657.97|660.42|658.42|659.97|657.97|0
1642189690000|2022-01-14 19:48:10|659.62|657.62|659.52|657.52|659.62|657.62|659.52|657.52|0
1642189700000|2022-01-14 19:48:20|659.06|657.06|658.16|656.16|659.06|657.06|658.16|656.16|0
1642189710000|2022-01-14 19:48:30|657.93|655.93|658.16|656.16|658.16|656.16|657.93|655.93|0
1642189720000|2022-01-14 19:48:40|658.39|656.39|658.39|656.39|658.39|656.39|658.16|656.16|0
1642189730000|2022-01-14 19:48:50|658.16|656.16|657.26|655.26|658.16|656.16|657.26|655.26|0
1642189740000|2022-01-14 19:49:00|657.93|655.93|658.61|656.61|658.61|656.61|657.93|655.93|0
1642189750000|2022-01-14 19:49:10|658.84|656.84|659.29|657.29|659.52|657.52|658.84|656.84|0
1642189760000|2022-01-14 19:49:20|659.06|657.06|659.29|657.29|659.29|657.29|659.06|657.06|0
1642189770000|2022-01-14 19:49:30|659.74|657.74|659.52|657.52|659.74|657.74|659.06|657.06|0
1642189780000|2022-01-14 19:49:40|659.74|657.74|659.74|657.74|659.97|657.97|659.74|657.74|0
1642189790000|2022-01-14 19:49:50|659.52|657.52|659.06|657.06|659.52|657.52|659.06|657.06|0
1642189800000|2022-01-14 19:50:00|659.29|657.29|660.19|658.19|660.19|658.19|658.84|656.84|0
1642189810000|2022-01-14 19:50:10|659.97|657.97|660.42|658.42|660.42|658.42|659.74|657.74|0
1642189820000|2022-01-14 19:50:20|660.19|658.19|660.65|658.65|660.65|658.65|660.19|658.19|0
1642189830000|2022-01-14 19:50:30|660.42|658.42|660.87|658.87|660.87|658.87|660.42|658.42|0
1642189840000|2022-01-14 19:50:40|660.65|658.65|660.42|658.42|660.65|658.65|660.42|658.42|0
1642189850000|2022-01-14 19:50:50|660.65|658.65|662|660|662|660|660.65|658.65|0
1642189860000|2022-01-14 19:51:00|662.23|660.23|661.78|659.78|662.23|660.23|661.78|659.78|0
1642189870000|2022-01-14 19:51:10|661.55|659.55|663.36|661.36|663.36|661.36|661.32|659.32|0
1642189880000|2022-01-14 19:51:20|663.14|661.14|662.46|660.46|663.14|661.14|662.46|660.46|0
1642189890000|2022-01-14 19:51:30|662.23|660.23|661.78|659.78|662.23|660.23|661.55|659.55|0
1642189900000|2022-01-14 19:51:40|661.55|659.55|661.55|659.55|661.55|659.55|661.32|659.32|0
1642189910000|2022-01-14 19:51:50|661.78|659.78|661.78|659.78|662|660|661.78|659.78|0
1642189920000|2022-01-14 19:52:00|662.68|660.68|662.23|660.23|662.68|660.68|662.23|660.23|0
1642189930000|2022-01-14 19:52:10|662.46|660.46|662|660|662.46|660.46|661.78|659.78|0
1642189940000|2022-01-14 19:52:20|660.42|658.42|660.42|658.42|660.42|658.42|659.97|657.97|0
1642189950000|2022-01-14 19:52:30|659.97|657.97|660.19|658.19|660.42|658.42|659.97|657.97|0
1642189960000|2022-01-14 19:52:40|660.64|658.64|660.42|658.42|660.64|658.64|660.42|658.42|0
1642189970000|2022-01-14 19:52:50|660.19|658.19|660.64|658.64|660.64|658.64|660.19|658.19|0
1642189980000|2022-01-14 19:53:00|661.55|659.55|661.32|659.32|662|660|661.32|659.32|0
1642189990000|2022-01-14 19:53:10|660.42|658.42|660.42|658.42|660.42|658.42|660.19|658.19|0
1642190000000|2022-01-14 19:53:20|660.19|658.19|659.97|657.97|660.42|658.42|659.97|657.97|0
1642190010000|2022-01-14 19:53:30|660.42|658.42|660.19|658.19|660.42|658.42|660.19|658.19|0
1642190020000|2022-01-14 19:53:40|660.87|658.87|660.64|658.64|660.87|658.87|660.64|658.64|0
1642190030000|2022-01-14 19:53:50|660.42|658.42|660.87|658.87|660.87|658.87|660.19|658.19|0
1642190040000|2022-01-14 19:54:00|661.1|659.1|660.64|658.64|661.1|659.1|660.64|658.64|0
1642190050000|2022-01-14 19:54:10|660.87|658.87|660.53|658.53|660.87|658.87|660.53|658.53|0
1642190060000|2022-01-14 19:54:20|661.32|659.32|661.1|659.1|661.32|659.32|660.87|658.87|0
1642190070000|2022-01-14 19:54:30|660.64|658.64|660.42|658.42|661.32|659.32|660.42|658.42|0
1642190080000|2022-01-14 19:54:40|659.51|657.51|659.06|657.06|659.97|657.97|659.06|657.06|0
1642190090000|2022-01-14 19:54:50|659.17|657.17|659.96|657.96|659.96|657.96|659.06|657.06|0
1642190100000|2022-01-14 19:55:00|660.19|658.19|660.42|658.42|661.1|659.1|660.19|658.19|0
1642190110000|2022-01-14 19:55:10|661.1|659.1|660.42|658.42|661.1|659.1|660.42|658.42|0
1642190120000|2022-01-14 19:55:20|660.87|658.87|660.42|658.42|660.87|658.87|660.42|658.42|0
1642190130000|2022-01-14 19:55:30|660.3|658.3|660.42|658.42|660.87|658.87|660.3|658.3|0
1642190140000|2022-01-14 19:55:40|660.19|658.19|660.19|658.19|660.19|658.19|659.96|657.96|0
1642190150000|2022-01-14 19:55:50|660.42|658.42|660.42|658.42|660.42|658.42|660.19|658.19|0
1642190160000|2022-01-14 19:56:00|660.64|658.64|660.42|658.42|660.64|658.64|660.42|658.42|0
1642190170000|2022-01-14 19:56:10|660.64|658.64|660.64|658.64|660.64|658.64|660.64|658.64|0
1642190180000|2022-01-14 19:56:20|661.32|659.32|662|660|662|660|661.32|659.32|0
1642190190000|2022-01-14 19:56:30|661.77|659.77|661.77|659.77|661.77|659.77|661.55|659.55|0
1642190200000|2022-01-14 19:56:40|661.55|659.55|661.32|659.32|661.55|659.55|661.32|659.32|0
1642190210000|2022-01-14 19:56:50|661.55|659.55|661.32|659.32|661.55|659.55|661.32|659.32|0
1642190220000|2022-01-14 19:57:00|661.1|659.1|659.96|657.96|661.1|659.1|659.96|657.96|0
1642190230000|2022-01-14 19:57:10|660.64|658.64|660.19|658.19|660.64|658.64|659.74|657.74|0
1642190240000|2022-01-14 19:57:20|660.64|658.64|660.42|658.42|660.87|658.87|660.42|658.42|0
1642190250000|2022-01-14 19:57:30|660.64|658.64|660.19|658.19|660.64|658.64|660.19|658.19|0
1642190260000|2022-01-14 19:57:40|660.42|658.42|660.19|658.19|660.42|658.42|660.19|658.19|0
1642190270000|2022-01-14 19:57:50|659.96|657.96|659.29|657.29|659.96|657.96|659.29|657.29|0
1642190280000|2022-01-14 19:58:00|658.61|656.61|658.61|656.61|659.06|657.06|658.61|656.61|0
1642190290000|2022-01-14 19:58:10|658.83|656.83|658.83|656.83|658.83|656.83|658.61|656.61|0
1642190300000|2022-01-14 19:58:20|658.72|656.72|657.93|655.93|658.72|656.72|657.93|655.93|0
1642190310000|2022-01-14 19:58:30|658.38|656.38|658.38|656.38|658.61|656.61|658.38|656.38|0
1642190320000|2022-01-14 19:58:40|657.93|655.93|657.93|655.93|658.38|656.38|657.93|655.93|0
1642190330000|2022-01-14 19:58:50|658.38|656.38|658.61|656.61|658.61|656.61|658.38|656.38|0
1642190340000|2022-01-14 19:59:00|658.83|656.83|659.74|657.74|659.74|657.74|658.83|656.83|0
1642190350000|2022-01-14 19:59:10|659.96|657.96|660.19|658.19|660.19|658.19|659.74|657.74|0
1642190360000|2022-01-14 19:59:20|659.51|657.51|659.51|657.51|659.51|657.51|659.28|657.28|0
1642190370000|2022-01-14 19:59:30|659.28|657.28|658.83|656.83|659.28|657.28|658.61|656.61|0
1642190380000|2022-01-14 19:59:40|658.61|656.61|658.38|656.38|658.61|656.61|658.38|656.38|0
1642190390000|2022-01-14 19:59:50|657.48|655.48|657.02|655.02|657.48|655.48|657.02|655.02|0
1642190400000|2022-01-14 20:00:00|656.8|654.8|659.28|657.28|659.74|657.74|656.8|654.8|0
1642190410000|2022-01-14 20:00:10|659.74|657.74|658.38|656.38|659.74|657.74|658.38|656.38|0
1642190420000|2022-01-14 20:00:20|657.93|655.93|658.38|656.38|658.38|656.38|657.25|655.25|0
1642190430000|2022-01-14 20:00:30|658.61|656.61|659.74|657.74|659.74|657.74|658.61|656.61|0
1642190440000|2022-01-14 20:00:40|659.96|657.96|659.28|657.28|659.96|657.96|659.28|657.28|0
1642190450000|2022-01-14 20:00:50|659.06|657.06|659.28|657.28|659.28|657.28|659.06|657.06|0
1642190460000|2022-01-14 20:01:00|659.96|657.96|659.06|657.06|659.96|657.96|658.83|656.83|0
1642190470000|2022-01-14 20:01:10|659.28|657.28|659.96|657.96|659.96|657.96|659.28|657.28|0
1642190480000|2022-01-14 20:01:20|659.28|657.28|661.09|659.09|661.09|659.09|659.28|657.28|0
1642190490000|2022-01-14 20:01:30|660.87|658.87|660.87|658.87|660.87|658.87|660.64|658.64|0
1642190500000|2022-01-14 20:01:40|660.41|658.41|661.77|659.77|661.77|659.77|660.41|658.41|0
1642190510000|2022-01-14 20:01:50|661.55|659.55|663.13|661.13|663.13|661.13|661.55|659.55|0
1642190520000|2022-01-14 20:02:00|663.81|661.81|662.22|660.22|663.81|661.81|662.22|660.22|0
1642190530000|2022-01-14 20:02:10|661.77|659.77|662|660|662|660|661.77|659.77|0
1642190540000|2022-01-14 20:02:20|661.77|659.77|663.13|661.13|663.13|661.13|661.77|659.77|0
1642190550000|2022-01-14 20:02:30|662.9|660.9|662.22|660.22|662.9|660.9|662.22|660.22|0
1642190560000|2022-01-14 20:02:40|662.45|660.45|662.68|660.68|663.36|661.36|662.45|660.45|0
1642190570000|2022-01-14 20:02:50|662.9|660.9|663.13|661.13|663.13|661.13|662.9|660.9|0
1642190580000|2022-01-14 20:03:00|662.9|660.9|662.9|660.9|662.9|660.9|662.56|660.56|0
1642190590000|2022-01-14 20:03:10|663.36|661.36|663.13|661.13|663.36|661.36|662.45|660.45|0
1642190600000|2022-01-14 20:03:20|662.9|660.9|662.9|660.9|662.9|660.9|662.9|660.9|0
1642190610000|2022-01-14 20:03:30|663.81|661.81|663.58|661.58|664.03|662.03|663.36|661.36|0
1642190620000|2022-01-14 20:03:40|663.81|661.81|664.03|662.03|664.03|662.03|663.58|661.58|0
1642190630000|2022-01-14 20:03:50|663.81|661.81|666.07|664.07|666.07|664.07|663.81|661.81|0
1642190640000|2022-01-14 20:04:00|665.62|663.62|665.39|663.39|665.62|663.62|665.17|663.17|0
1642190650000|2022-01-14 20:04:10|665.17|663.17|665.62|663.62|666.3|664.3|665.17|663.17|0
1642190660000|2022-01-14 20:04:20|665.39|663.39|665.17|663.17|665.39|663.39|664.71|662.71|0
1642190670000|2022-01-14 20:04:30|664.94|662.94|664.49|662.49|665.17|663.17|664.49|662.49|0
1642190680000|2022-01-14 20:04:40|664.71|662.71|665.39|663.39|665.39|663.39|664.71|662.71|0
1642190690000|2022-01-14 20:04:50|664.94|662.94|664.49|662.49|665.17|663.17|664.49|662.49|0
1642190700000|2022-01-14 20:05:00|664.71|662.71|664.49|662.49|664.94|662.94|664.49|662.49|0
1642190710000|2022-01-14 20:05:10|664.94|662.94|665.17|663.17|665.17|663.17|664.94|662.94|0
1642190720000|2022-01-14 20:05:20|664.71|662.71|664.94|662.94|664.94|662.94|664.71|662.71|0
1642190730000|2022-01-14 20:05:30|665.39|663.39|666.07|664.07|666.07|664.07|665.39|663.39|0
1642190740000|2022-01-14 20:05:40|665.85|663.85|665.28|663.28|665.85|663.85|665.28|663.28|0
1642190750000|2022-01-14 20:05:50|665.62|663.62|665.39|663.39|665.62|663.62|665.17|663.17|0
1642190760000|2022-01-14 20:06:00|665.62|663.62|664.26|662.26|665.62|663.62|664.26|662.26|0
1642190770000|2022-01-14 20:06:10|663.81|661.81|664.49|662.49|664.49|662.49|663.81|661.81|0
1642190780000|2022-01-14 20:06:20|664.26|662.26|664.03|662.03|664.26|662.26|663.81|661.81|0
1642190790000|2022-01-14 20:06:30|663.13|661.13|661.77|659.77|663.35|661.35|661.77|659.77|0
1642190800000|2022-01-14 20:06:40|662|660|662|660|662.45|660.45|662|660|0
1642190810000|2022-01-14 20:06:50|661.54|659.54|661.54|659.54|661.54|659.54|661.09|659.09|0
1642190820000|2022-01-14 20:07:00|662.22|660.22|661.54|659.54|662.22|660.22|661.54|659.54|0
1642190830000|2022-01-14 20:07:10|661.32|659.32|660.86|658.86|661.32|659.32|660.64|658.64|0
1642190840000|2022-01-14 20:07:20|660.64|658.64|661.09|659.09|661.09|659.09|660.64|658.64|0
1642190850000|2022-01-14 20:07:30|661.54|659.54|660.86|658.86|661.54|659.54|660.86|658.86|0
1642190860000|2022-01-14 20:07:40|661.09|659.09|660.86|658.86|661.09|659.09|660.52|658.52|0
1642190870000|2022-01-14 20:07:50|661.09|659.09|660.64|658.64|661.09|659.09|660.64|658.64|0
1642190880000|2022-01-14 20:08:00|660.86|658.86|660.64|658.64|660.86|658.86|660.64|658.64|0
1642190890000|2022-01-14 20:08:10|659.51|657.51|658.71|656.71|659.51|657.51|658.6|656.6|0
1642190900000|2022-01-14 20:08:20|659.28|657.28|659.51|657.51|659.51|657.51|659.28|657.28|0
1642190910000|2022-01-14 20:08:30|659.73|657.73|659.73|657.73|659.73|657.73|658.83|656.83|0
1642190920000|2022-01-14 20:08:40|660.18|658.18|659.51|657.51|660.18|658.18|659.51|657.51|0
1642190930000|2022-01-14 20:08:50|659.96|657.96|660.18|658.18|660.18|658.18|659.96|657.96|0
1642190940000|2022-01-14 20:09:00|660.41|658.41|661.32|659.32|661.32|659.32|660.41|658.41|0
1642190950000|2022-01-14 20:09:10|661.09|659.09|660.86|658.86|661.09|659.09|660.86|658.86|0
1642190960000|2022-01-14 20:09:20|660.41|658.41|660.86|658.86|660.86|658.86|660.41|658.41|0
1642190970000|2022-01-14 20:09:30|660.64|658.64|659.05|657.05|660.64|658.64|659.05|657.05|0
1642190980000|2022-01-14 20:09:40|659.73|657.73|658.6|656.6|659.73|657.73|658.6|656.6|0
1642190990000|2022-01-14 20:09:50|659.05|657.05|659.28|657.28|659.51|657.51|659.05|657.05|0
1642191000000|2022-01-14 20:10:00|659.05|657.05|660.18|658.18|660.18|658.18|659.05|657.05|0
1642191010000|2022-01-14 20:10:10|659.96|657.96|659.05|657.05|660.18|658.18|659.05|657.05|0
1642191020000|2022-01-14 20:10:20|659.28|657.28|659.5|657.5|659.73|657.73|659.28|657.28|0
1642191030000|2022-01-14 20:10:30|659.28|657.28|659.5|657.5|659.73|657.73|659.28|657.28|0
1642191040000|2022-01-14 20:10:40|658.83|656.83|658.48|656.48|658.83|656.83|658.48|656.48|0
1642191050000|2022-01-14 20:10:50|658.83|656.83|658.6|656.6|658.83|656.83|658.6|656.6|0
1642191060000|2022-01-14 20:11:00|659.28|657.28|659.73|657.73|659.96|657.96|659.28|657.28|0
1642191070000|2022-01-14 20:11:10|659.5|657.5|659.96|657.96|660.18|658.18|659.5|657.5|0
1642191080000|2022-01-14 20:11:20|660.18|658.18|660.64|658.64|660.64|658.64|660.18|658.18|0
1642191090000|2022-01-14 20:11:30|660.86|658.86|660.64|658.64|660.86|658.86|660.64|658.64|0
1642191100000|2022-01-14 20:11:40|660.41|658.41|661.99|659.99|661.99|659.99|660.41|658.41|0
1642191110000|2022-01-14 20:11:50|662.45|660.45|661.77|659.77|662.45|660.45|661.54|659.54|0
1642191120000|2022-01-14 20:12:00|661.99|659.99|662.22|660.22|662.22|660.22|661.99|659.99|0
1642191130000|2022-01-14 20:12:10|661.99|659.99|663.35|661.35|663.35|661.35|661.99|659.99|0
1642191140000|2022-01-14 20:12:20|663.8|661.8|663.58|661.58|663.8|661.8|663.58|661.58|0
1642191150000|2022-01-14 20:12:30|663.35|661.35|661.99|659.99|663.35|661.35|661.99|659.99|0
1642191160000|2022-01-14 20:12:40|662.22|660.22|662.9|660.9|662.9|660.9|662.22|660.22|0
1642191170000|2022-01-14 20:12:50|662.67|660.67|663.35|661.35|663.35|661.35|662.67|660.67|0
1642191180000|2022-01-14 20:13:00|662.9|660.9|662.22|660.22|662.9|660.9|662.22|660.22|0
1642191190000|2022-01-14 20:13:10|663.12|661.12|662.9|660.9|663.12|661.12|662.9|660.9|0
1642191200000|2022-01-14 20:13:20|663.12|661.12|663.35|661.35|663.35|661.35|663.12|661.12|0
1642191210000|2022-01-14 20:13:30|663.58|661.58|663.8|661.8|663.8|661.8|663.58|661.58|0
1642191220000|2022-01-14 20:13:40|664.03|662.03|663.12|661.12|664.03|662.03|663.12|661.12|0
1642191230000|2022-01-14 20:13:50|662.67|660.67|662.67|660.67|662.9|660.9|662.67|660.67|0
1642191240000|2022-01-14 20:14:00|662.22|660.22|662.67|660.67|663.12|661.12|662.22|660.22|0
1642191250000|2022-01-14 20:14:10|662.9|660.9|663.12|661.12|663.12|661.12|662.44|660.44|0
1642191260000|2022-01-14 20:14:20|662.9|660.9|662.9|660.9|662.9|660.9|662.9|660.9|0
1642191270000|2022-01-14 20:14:30|663.12|661.12|663.58|661.58|663.58|661.58|663.12|661.12|0
1642191280000|2022-01-14 20:14:40|663.35|661.35|661.99|659.99|663.35|661.35|661.99|659.99|0
1642191300000|2022-01-14 20:15:00|661.54|659.54|661.54|659.54|661.76|659.76|661.54|659.54|0
1642191310000|2022-01-14 20:15:10|661.99|659.99|661.99|659.99|661.99|659.99|661.99|659.99|0
1642191320000|2022-01-14 20:15:20|661.76|659.76|660.86|658.86|661.76|659.76|660.63|658.63|0
1642191330000|2022-01-14 20:15:30|661.09|659.09|660.63|658.63|661.09|659.09|660.41|658.41|0
1642191340000|2022-01-14 20:15:40|660.41|658.41|661.09|659.09|661.09|659.09|660.41|658.41|0
1642191350000|2022-01-14 20:15:50|661.87|659.87|662.22|660.22|662.22|660.22|661.76|659.76|0
1642191360000|2022-01-14 20:16:00|661.99|659.99|661.31|659.31|661.99|659.99|661.31|659.31|0
1642191370000|2022-01-14 20:16:10|661.54|659.54|661.99|659.99|661.99|659.99|661.54|659.54|0
1642191380000|2022-01-14 20:16:20|661.76|659.76|661.09|659.09|661.76|659.76|661.09|659.09|0
1642191390000|2022-01-14 20:16:30|660.86|658.86|661.76|659.76|661.76|659.76|660.63|658.63|0
1642191400000|2022-01-14 20:16:40|661.99|659.99|663.35|661.35|663.35|661.35|661.87|659.87|0
1642191410000|2022-01-14 20:16:50|664.14|662.14|666.29|664.29|666.29|664.29|664.14|662.14|0
1642191420000|2022-01-14 20:17:00|666.52|664.52|667.65|665.65|667.65|665.65|666.07|664.07|0
1642191430000|2022-01-14 20:17:10|667.2|665.2|667.2|665.2|667.2|665.2|666.75|664.75|0
1642191440000|2022-01-14 20:17:20|667.43|665.43|667.43|665.43|667.65|665.65|667.43|665.43|0
1642191450000|2022-01-14 20:17:30|667.2|665.2|666.97|664.97|667.65|665.65|666.97|664.97|0
1642191460000|2022-01-14 20:17:40|667.43|665.43|667.2|665.2|667.43|665.43|667.2|665.2|0
1642191470000|2022-01-14 20:17:50|667.43|665.43|667.65|665.65|667.88|665.88|667.43|665.43|0
1642191480000|2022-01-14 20:18:00|667.88|665.88|669.02|667.02|669.02|667.02|667.88|665.88|0
1642191490000|2022-01-14 20:18:10|668.79|666.79|668.79|666.79|668.79|666.79|668.33|666.33|0
1642191500000|2022-01-14 20:18:20|668.33|666.33|668.56|666.56|668.56|666.56|668.11|666.11|0
1642191510000|2022-01-14 20:18:30|668.79|666.79|669.02|667.02|669.02|667.02|668.79|666.79|0
1642191520000|2022-01-14 20:18:40|669.24|667.24|670.6|668.6|670.6|668.6|669.24|667.24|0
1642191530000|2022-01-14 20:18:50|671.06|669.06|670.83|668.83|671.06|669.06|670.83|668.83|0
1642191540000|2022-01-14 20:19:00|670.6|668.6|670.15|668.15|670.6|668.6|670.15|668.15|0
1642191550000|2022-01-14 20:19:10|670.38|668.38|671.03|669.03|671.03|669.03|670.38|668.38|0
1642191560000|2022-01-14 20:19:20|670.8|668.8|670.58|668.58|671.03|669.03|670.58|668.58|0
1642191570000|2022-01-14 20:19:30|670.16|668.16|670.39|668.39|670.39|668.39|670.16|668.16|0
1642191580000|2022-01-14 20:19:40|670.16|668.16|670.16|668.16|670.16|668.16|670.16|668.16|0
1642191590000|2022-01-14 20:19:50|670.39|668.39|670.16|668.16|670.39|668.39|670.16|668.16|0
1642191600000|2022-01-14 20:20:00|670.62|668.62|670.84|668.84|670.84|668.84|670.62|668.62|0
1642191610000|2022-01-14 20:20:10|670.73|668.73|670.16|668.16|670.73|668.73|669.71|667.71|0
1642191620000|2022-01-14 20:20:20|669.94|667.94|670.16|668.16|670.16|668.16|669.94|667.94|0
1642191630000|2022-01-14 20:20:30|670.62|668.62|671.07|669.07|671.07|669.07|670.62|668.62|0
1642191640000|2022-01-14 20:20:40|671.52|669.52|670.62|668.62|671.52|669.52|670.62|668.62|0
1642191650000|2022-01-14 20:20:50|671.07|669.07|672.2|670.2|672.21|670.21|671.07|669.07|0
1642191660000|2022-01-14 20:21:00|671.98|669.98|672.43|670.43|672.43|670.43|671.98|669.98|0
1642191670000|2022-01-14 20:21:10|672.2|670.2|672.2|670.2|672.2|670.2|672.2|670.2|0
1642191680000|2022-01-14 20:21:20|672.89|670.89|672.43|670.43|672.89|670.89|672.43|670.43|0
1642191690000|2022-01-14 20:21:30|672.66|670.66|672.66|670.66|672.89|670.89|672.66|670.66|0
1642191700000|2022-01-14 20:21:40|672.43|670.43|673.34|671.34|673.79|671.79|672.43|670.43|0
1642191710000|2022-01-14 20:21:50|672.89|670.89|673.11|671.11|673.11|671.11|672.89|670.89|0
1642191720000|2022-01-14 20:22:00|672.89|670.89|673.57|671.57|673.57|671.57|672.89|670.89|0
1642191730000|2022-01-14 20:22:10|673.22|671.22|673.34|671.34|673.34|671.34|673.22|671.22|0
1642191740000|2022-01-14 20:22:20|673.11|671.11|672.66|670.66|673.11|671.11|672.66|670.66|0
1642191750000|2022-01-14 20:22:30|672.89|670.89|672.89|670.89|673.11|671.11|672.66|670.66|0
1642191760000|2022-01-14 20:22:40|672.66|670.66|673.57|671.57|673.79|671.79|672.66|670.66|0
1642191770000|2022-01-14 20:22:50|673.79|671.79|673.34|671.34|673.79|671.79|673.11|671.11|0
1642191780000|2022-01-14 20:23:00|673.79|671.79|673.11|671.11|673.79|671.79|673.11|671.11|0
1642191790000|2022-01-14 20:23:10|673.34|671.34|673.11|671.11|673.34|671.34|672.89|670.89|0
1642191800000|2022-01-14 20:23:20|673.34|671.34|672.88|670.88|673.34|671.34|672.88|670.88|0
1642191810000|2022-01-14 20:23:30|672.66|670.66|673.34|671.34|673.34|671.34|672.66|670.66|0
1642191820000|2022-01-14 20:23:40|673.57|671.57|673.34|671.34|673.79|671.79|673.34|671.34|0
1642191830000|2022-01-14 20:23:50|673.11|671.11|673.57|671.57|673.57|671.57|673.11|671.11|0
1642191840000|2022-01-14 20:24:00|673.79|671.79|673.79|671.79|673.79|671.79|673.79|671.79|0
1642191850000|2022-01-14 20:24:10|673.57|671.57|673.68|671.68|674.02|672.02|673.57|671.57|0
1642191860000|2022-01-14 20:24:20|673.57|671.57|674.7|672.7|674.93|672.93|673.57|671.57|0
1642191870000|2022-01-14 20:24:30|674.02|672.02|673.79|671.79|674.02|672.02|673.79|671.79|0
1642191880000|2022-01-14 20:24:40|674.02|672.02|674.25|672.25|674.25|672.25|674.02|672.02|0
1642191890000|2022-01-14 20:24:50|674.47|672.47|673.79|671.79|674.47|672.47|673.79|671.79|0
1642191900000|2022-01-14 20:25:00|673.11|671.11|672.66|670.66|673.11|671.11|672.66|670.66|0
1642191910000|2022-01-14 20:25:10|672.88|670.88|672.43|670.43|672.88|670.88|672.43|670.43|0
1642191920000|2022-01-14 20:25:20|672.66|670.66|672.2|670.2|672.66|670.66|672.2|670.2|0
1642191930000|2022-01-14 20:25:30|672.43|670.43|672.2|670.2|672.43|670.43|671.98|669.98|0
1642191940000|2022-01-14 20:25:40|671.75|669.75|671.98|669.98|671.98|669.98|671.75|669.75|0
1642191950000|2022-01-14 20:25:50|671.52|669.52|673.11|671.11|673.11|671.11|671.52|669.52|0
1642191960000|2022-01-14 20:26:00|673.34|671.34|673.79|671.79|673.79|671.79|673.34|671.34|0
1642191970000|2022-01-14 20:26:10|673.34|671.34|673.11|671.11|673.34|671.34|673.11|671.11|0
1642191980000|2022-01-14 20:26:20|673.56|671.56|673.34|671.34|673.56|671.56|673.34|671.34|0
1642191990000|2022-01-14 20:26:30|673.11|671.11|673.34|671.34|673.34|671.34|673.11|671.11|0
1642192000000|2022-01-14 20:26:40|672.88|670.88|673.79|671.79|673.79|671.79|672.88|670.88|0
1642192010000|2022-01-14 20:26:50|673.56|671.56|673.11|671.11|673.56|671.56|673.11|671.11|0
1642192020000|2022-01-14 20:27:00|672.66|670.66|672.2|670.2|672.66|670.66|672.2|670.2|0
1642192030000|2022-01-14 20:27:10|671.75|669.75|671.97|669.97|672.2|670.2|671.75|669.75|0
1642192040000|2022-01-14 20:27:20|672.2|670.2|672.2|670.2|672.2|670.2|672.2|670.2|0
1642192050000|2022-01-14 20:27:30|672.43|670.43|672.2|670.2|672.43|670.43|671.52|669.52|0
1642192060000|2022-01-14 20:27:40|672.43|670.43|672.66|670.66|672.66|670.66|672.43|670.43|0
1642192070000|2022-01-14 20:27:50|673.11|671.11|673.11|671.11|673.11|671.11|673.11|671.11|0
1642192080000|2022-01-14 20:28:00|672.76|670.76|672.43|670.43|672.76|670.76|672.43|670.43|0
1642192090000|2022-01-14 20:28:10|673.11|671.11|672.66|670.66|673.11|671.11|672.66|670.66|0
1642192100000|2022-01-14 20:28:20|672.43|670.43|672.2|670.2|672.43|670.43|672.2|670.2|0
1642192110000|2022-01-14 20:28:30|671.97|669.97|671.97|669.97|672.2|670.2|671.97|669.97|0
1642192120000|2022-01-14 20:28:40|671.52|669.52|670.39|668.39|671.52|669.52|670.39|668.39|0
1642192130000|2022-01-14 20:28:50|670.61|668.61|670.39|668.39|670.61|668.61|670.16|668.16|0
1642192140000|2022-01-14 20:29:00|669.7|667.7|670.61|668.61|670.84|668.84|669.7|667.7|0
1642192150000|2022-01-14 20:29:10|670.38|668.38|670.38|668.38|670.84|668.84|670.38|668.38|0
1642192160000|2022-01-14 20:29:20|669.93|667.93|669.93|667.93|669.93|667.93|669.93|667.93|0
1642192170000|2022-01-14 20:29:30|670.16|668.16|670.61|668.61|670.61|668.61|670.16|668.16|0
1642192180000|2022-01-14 20:29:40|669.7|667.7|669.93|667.93|669.93|667.93|669.7|667.7|0
1642192190000|2022-01-14 20:29:50|669.7|667.7|669.7|667.7|669.7|667.7|669.7|667.7|0
1642192200000|2022-01-14 20:30:00|669.93|667.93|670.61|668.61|671.07|669.07|669.93|667.93|0
1642192210000|2022-01-14 20:30:10|671.29|669.29|671.29|669.29|671.52|669.52|671.29|669.29|0
1642192220000|2022-01-14 20:30:20|671.07|669.07|671.07|669.07|671.52|669.52|671.07|669.07|0
1642192230000|2022-01-14 20:30:30|671.29|669.29|671.97|669.97|671.97|669.97|671.29|669.29|0
1642192240000|2022-01-14 20:30:40|672.2|670.2|672.88|670.88|672.88|670.88|672.2|670.2|0
1642192250000|2022-01-14 20:30:50|673.34|671.34|672.88|670.88|673.34|671.34|672.88|670.88|0
1642192260000|2022-01-14 20:31:00|672.65|670.65|672.99|670.99|672.99|670.99|672.65|670.65|0
1642192270000|2022-01-14 20:31:10|672.65|670.65|672.65|670.65|672.65|670.65|671.97|669.97|0
1642192280000|2022-01-14 20:31:20|672.43|670.43|672.43|670.43|672.43|670.43|672.2|670.2|0
1642192290000|2022-01-14 20:31:30|672.65|670.65|672.43|670.43|672.65|670.65|672.43|670.43|0
1642192300000|2022-01-14 20:31:40|672.65|670.65|673.79|671.79|673.79|671.79|672.65|670.65|0
1642192310000|2022-01-14 20:31:50|673.34|671.34|673.56|671.56|673.56|671.56|672.88|670.88|0
1642192320000|2022-01-14 20:32:00|673.79|671.79|674.47|672.47|674.7|672.7|673.79|671.79|0
1642192330000|2022-01-14 20:32:10|674.02|672.02|672.88|670.88|674.02|672.02|672.88|670.88|0
1642192340000|2022-01-14 20:32:20|673.56|671.56|674.47|672.47|674.47|672.47|673.56|671.56|0
1642192350000|2022-01-14 20:32:30|674.7|672.7|674.24|672.24|674.7|672.7|674.24|672.24|0
1642192360000|2022-01-14 20:32:40|673.79|671.79|673.33|671.33|673.79|671.79|672.99|670.99|0
1642192370000|2022-01-14 20:32:50|673.11|671.11|673.33|671.33|673.56|671.56|673.11|671.11|0
1642192380000|2022-01-14 20:33:00|673.56|671.56|675.38|673.38|675.38|673.38|673.56|671.56|0
1642192390000|2022-01-14 20:33:10|675.15|673.15|675.15|673.15|675.61|673.61|675.15|673.15|0
1642192400000|2022-01-14 20:33:20|674.7|672.7|675.15|673.15|675.15|673.15|674.7|672.7|0
1642192410000|2022-01-14 20:33:30|674.92|672.92|675.61|673.61|675.61|673.61|674.92|672.92|0
1642192420000|2022-01-14 20:33:40|675.83|673.83|674.47|672.47|675.83|673.83|674.47|672.47|0
1642192430000|2022-01-14 20:33:50|674.24|672.24|673.79|671.79|674.24|672.24|673.79|671.79|0
1642192440000|2022-01-14 20:34:00|674.02|672.02|674.24|672.24|674.24|672.24|673.56|671.56|0
1642192450000|2022-01-14 20:34:10|674.02|672.02|673.79|671.79|674.02|672.02|673.56|671.56|0
1642192460000|2022-01-14 20:34:20|674.02|672.02|674.47|672.47|674.47|672.47|674.02|672.02|0
1642192470000|2022-01-14 20:34:30|674.24|672.24|674.02|672.02|674.7|672.7|674.02|672.02|0
1642192480000|2022-01-14 20:34:40|674.24|672.24|675.15|673.15|675.15|673.15|674.02|672.02|0
1642192490000|2022-01-14 20:34:50|674.92|672.92|675.15|673.15|675.15|673.15|674.7|672.7|0
1642192500000|2022-01-14 20:35:00|674.7|672.7|675.61|673.61|675.61|673.61|674.7|672.7|0
1642192510000|2022-01-14 20:35:10|675.15|673.15|674.7|672.7|675.15|673.15|674.7|672.7|0
1642192520000|2022-01-14 20:35:20|674.47|672.47|674.24|672.24|674.47|672.47|674.24|672.24|0
1642192530000|2022-01-14 20:35:30|674.01|672.01|673.44|671.44|674.01|672.01|673.33|671.33|0
1642192540000|2022-01-14 20:35:40|673.33|671.33|674.01|672.01|674.01|672.01|673.33|671.33|0
1642192550000|2022-01-14 20:35:50|674.24|672.24|674.24|672.24|674.24|672.24|674.01|672.01|0
1642192560000|2022-01-14 20:36:00|674.47|672.47|674.7|672.7|674.92|672.92|674.47|672.47|0
1642192570000|2022-01-14 20:36:10|674.47|672.47|674.24|672.24|674.47|672.47|674.01|672.01|0
1642192580000|2022-01-14 20:36:20|673.79|671.79|673.79|671.79|674.01|672.01|673.79|671.79|0
1642192590000|2022-01-14 20:36:30|674.01|672.01|674.01|672.01|674.01|672.01|673.79|671.79|0
1642192600000|2022-01-14 20:36:40|674.24|672.24|675.15|673.15|675.15|673.15|674.24|672.24|0
1642192610000|2022-01-14 20:36:50|674.7|672.7|674.47|672.47|674.7|672.7|674.24|672.24|0
1642192620000|2022-01-14 20:37:00|674.7|672.7|674.47|672.47|674.92|672.92|674.47|672.47|0
1642192630000|2022-01-14 20:37:10|675.15|673.15|674.92|672.92|675.15|673.15|674.47|672.47|0
1642192640000|2022-01-14 20:37:20|675.15|673.15|675.15|673.15|675.15|673.15|674.92|672.92|0
1642192650000|2022-01-14 20:37:30|675.6|673.6|675.6|673.6|675.6|673.6|675.6|673.6|0
1642192660000|2022-01-14 20:37:40|675.15|673.15|674.7|672.7|675.15|673.15|674.7|672.7|0
1642192670000|2022-01-14 20:37:50|674.8|672.8|675.15|673.15|675.15|673.15|674.7|672.7|0
1642192680000|2022-01-14 20:38:00|675.38|673.38|676.29|674.29|676.29|674.29|675.38|673.38|0
1642192690000|2022-01-14 20:38:10|676.06|674.06|676.51|674.51|676.51|674.51|675.83|673.83|0
1642192700000|2022-01-14 20:38:20|676.97|674.97|676.4|674.4|676.97|674.97|676.4|674.4|0
1642192710000|2022-01-14 20:38:30|676.29|674.29|676.29|674.29|676.29|674.29|676.29|674.29|0
1642192720000|2022-01-14 20:38:40|676.51|674.51|676.97|674.97|676.97|674.97|676.51|674.51|0
1642192730000|2022-01-14 20:38:50|676.74|674.74|676.29|674.29|676.74|674.74|676.29|674.29|0
1642192740000|2022-01-14 20:39:00|676.51|674.51|677.2|675.2|677.2|675.2|676.29|674.29|0
1642192750000|2022-01-14 20:39:10|676.51|674.51|677.42|675.42|677.42|675.42|676.51|674.51|0
1642192760000|2022-01-14 20:39:20|677.65|675.65|677.2|675.2|677.65|675.65|677.2|675.2|0
1642192770000|2022-01-14 20:39:30|677.42|675.42|677.2|675.2|677.65|675.65|677.2|675.2|0
1642192780000|2022-01-14 20:39:40|677.65|675.65|677.2|675.2|677.65|675.65|677.2|675.2|0
1642192790000|2022-01-14 20:39:50|676.51|674.51|675.83|673.83|676.51|674.51|675.83|673.83|0
1642192800000|2022-01-14 20:40:00|675.71|673.71|675.15|673.15|675.71|673.71|674.92|672.92|0
1642192810000|2022-01-14 20:40:10|674.69|672.69|674.24|672.24|674.69|672.69|674.01|672.01|0
1642192820000|2022-01-14 20:40:20|674.01|672.01|674.24|672.24|674.24|672.24|673.79|671.79|0
1642192830000|2022-01-14 20:40:30|673.79|671.79|674.24|672.24|674.24|672.24|673.79|671.79|0
1642192840000|2022-01-14 20:40:40|673.79|671.79|674.24|672.24|674.24|672.24|673.56|671.56|0
1642192850000|2022-01-14 20:40:50|674.47|672.47|676.29|674.29|676.29|674.29|674.47|672.47|0
1642192860000|2022-01-14 20:41:00|676.74|674.74|676.06|674.06|676.74|674.74|676.06|674.06|0
1642192870000|2022-01-14 20:41:10|675.83|673.83|676.28|674.28|676.29|674.29|675.6|673.6|0
1642192880000|2022-01-14 20:41:20|677.19|675.19|677.19|675.19|677.42|675.42|677.19|675.19|0
1642192890000|2022-01-14 20:41:30|676.74|674.74|678.33|676.33|678.33|676.33|676.74|674.74|0
1642192900000|2022-01-14 20:41:40|677.88|675.88|678.1|676.1|678.1|676.1|677.65|675.65|0
1642192910000|2022-01-14 20:41:50|677.88|675.88|677.19|675.19|677.88|675.88|677.19|675.19|0
1642192920000|2022-01-14 20:42:00|676.97|674.97|676.51|674.51|676.97|674.97|676.51|674.51|0
1642192930000|2022-01-14 20:42:10|676.06|674.06|676.28|674.28|676.74|674.74|676.06|674.06|0
1642192940000|2022-01-14 20:42:20|675.94|673.94|674.47|672.47|675.94|673.94|674.47|672.47|0
1642192950000|2022-01-14 20:42:30|674.69|672.69|675.83|673.83|675.83|673.83|674.69|672.69|0
1642192960000|2022-01-14 20:42:40|676.06|674.06|677.42|675.42|677.42|675.42|676.06|674.06|0
1642192970000|2022-01-14 20:42:50|677.19|675.19|677.08|675.08|677.42|675.42|676.97|674.97|0
1642192980000|2022-01-14 20:43:00|677.19|675.19|675.6|673.6|677.19|675.19|675.48|673.48|0
1642192990000|2022-01-14 20:43:10|675.83|673.83|675.83|673.83|675.83|673.83|675.83|673.83|0
1642193000000|2022-01-14 20:43:20|675.6|673.6|675.37|673.37|675.6|673.6|675.37|673.37|0
1642193010000|2022-01-14 20:43:30|675.6|673.6|676.51|674.51|676.97|674.97|675.6|673.6|0
1642193020000|2022-01-14 20:43:40|676.97|674.97|676.51|674.51|676.97|674.97|676.51|674.51|0
1642193030000|2022-01-14 20:43:50|676.93|674.93|677.73|675.73|677.95|675.95|676.93|674.93|0
1642193040000|2022-01-14 20:44:00|677.5|675.5|677.73|675.73|677.95|675.95|677.5|675.5|0
1642193050000|2022-01-14 20:44:10|677.95|675.95|677.73|675.73|677.95|675.95|677.5|675.5|0
1642193060000|2022-01-14 20:44:20|677.5|675.5|676.71|674.71|677.5|675.5|676.71|674.71|0
1642193070000|2022-01-14 20:44:30|676.25|674.25|676.71|674.71|676.71|674.71|676.25|674.25|0
1642193080000|2022-01-14 20:44:40|676.59|674.59|676.71|674.71|676.71|674.71|676.59|674.59|0
1642193090000|2022-01-14 20:44:50|676.94|674.94|676.94|674.94|676.94|674.94|676.48|674.48|0
1642193100000|2022-01-14 20:45:00|677.16|675.16|676.71|674.71|677.16|675.16|676.71|674.71|0
1642193110000|2022-01-14 20:45:10|677.85|675.85|679.45|677.45|679.45|677.45|677.85|675.85|0
1642193120000|2022-01-14 20:45:20|678.53|676.53|678.99|676.99|679.22|677.22|678.53|676.53|0
1642193130000|2022-01-14 20:45:30|679.45|677.45|679.22|677.22|679.45|677.45|679.22|677.22|0
1642193140000|2022-01-14 20:45:40|678.87|676.87|678.76|676.76|679.22|677.22|678.76|676.76|0
1642193150000|2022-01-14 20:45:50|678.99|676.99|678.99|676.99|679.22|677.22|678.99|676.99|0
1642193160000|2022-01-14 20:46:00|678.76|676.76|677.39|675.39|678.76|676.76|676.48|674.48|0
1642193170000|2022-01-14 20:46:10|677.16|675.16|675.8|673.8|677.16|675.16|675.8|673.8|0
1642193180000|2022-01-14 20:46:20|676.02|674.02|676.02|674.02|676.25|674.25|675.57|673.57|0
1642193190000|2022-01-14 20:46:30|675.57|673.57|674.2|672.2|676.02|674.02|674.2|672.2|0
1642193200000|2022-01-14 20:46:40|673.97|671.97|673.06|671.06|673.97|671.97|673.06|671.06|0
1642193210000|2022-01-14 20:46:50|673.29|671.29|672.61|670.61|673.52|671.52|672.61|670.61|0
1642193220000|2022-01-14 20:47:00|671.92|669.92|672.83|670.83|672.83|670.83|671.92|669.92|0
1642193230000|2022-01-14 20:47:10|672.38|670.38|672.61|670.61|672.61|670.61|671.47|669.47|0
1642193240000|2022-01-14 20:47:20|672.83|670.83|671.69|669.69|672.83|670.83|671.69|669.69|0
1642193250000|2022-01-14 20:47:30|671.92|669.92|672.15|670.15|672.15|670.15|671.92|669.92|0
1642193260000|2022-01-14 20:47:40|672.38|670.38|672.15|670.15|672.38|670.38|671.69|669.69|0
1642193270000|2022-01-14 20:47:50|672.94|670.94|673.06|671.06|673.29|671.29|672.94|670.94|0
1642193280000|2022-01-14 20:48:00|673.29|671.29|673.52|671.52|673.52|671.52|673.29|671.29|0
1642193290000|2022-01-14 20:48:10|674.43|672.43|675.79|673.79|675.79|673.79|674.43|672.43|0
1642193300000|2022-01-14 20:48:20|675.11|673.11|674.88|672.88|675.11|673.11|674.88|672.88|0
1642193310000|2022-01-14 20:48:30|675.57|673.57|675.34|673.34|675.57|673.57|675.34|673.34|0
1642193320000|2022-01-14 20:48:40|675.11|673.11|675.79|673.79|675.79|673.79|675.11|673.11|0
1642193330000|2022-01-14 20:48:50|675.57|673.57|675.34|673.34|675.79|673.79|675.11|673.11|0
1642193340000|2022-01-14 20:49:00|676.48|674.48|676.02|674.02|676.48|674.48|675.79|673.79|0
1642193350000|2022-01-14 20:49:10|676.25|674.25|674.88|672.88|676.25|674.25|674.88|672.88|0
1642193360000|2022-01-14 20:49:20|673.97|671.97|675.11|673.11|675.11|673.11|673.97|671.97|0
1642193370000|2022-01-14 20:49:30|674.88|672.88|674.65|672.65|674.88|672.88|674.65|672.65|0
1642193380000|2022-01-14 20:49:40|675.57|673.57|676.02|674.02|676.02|674.02|675.57|673.57|0
1642193390000|2022-01-14 20:49:50|674.88|672.88|675.11|673.11|675.11|673.11|674.65|672.65|0
1642193400000|2022-01-14 20:50:00|675.45|673.45|680.59|678.59|681.73|679.73|675.45|673.45|0
1642193410000|2022-01-14 20:50:10|680.13|678.13|679.67|677.67|680.13|678.13|678.99|676.99|0
1642193420000|2022-01-14 20:50:20|679.9|677.9|679.67|677.67|679.9|677.9|679.67|677.67|0
1642193430000|2022-01-14 20:50:30|680.13|678.13|680.13|678.13|680.58|678.58|680.13|678.13|0
1642193440000|2022-01-14 20:50:40|678.99|676.99|678.99|676.99|679.21|677.21|678.99|676.99|0
1642193450000|2022-01-14 20:50:50|679.44|677.44|679.44|677.44|679.44|677.44|678.99|676.99|0
1642193460000|2022-01-14 20:51:00|679.21|677.21|678.76|676.76|679.21|677.21|678.76|676.76|0
1642193470000|2022-01-14 20:51:10|678.99|676.99|680.13|678.13|680.13|678.13|678.99|676.99|0
1642193480000|2022-01-14 20:51:20|679.67|677.67|679.44|677.44|680.36|678.36|679.44|677.44|0
1642193490000|2022-01-14 20:51:30|679.21|677.21|678.07|676.07|679.44|677.44|678.07|676.07|0
1642193500000|2022-01-14 20:51:40|674.88|672.88|675.34|673.34|675.34|673.34|674.65|672.65|0
1642193510000|2022-01-14 20:51:50|675.79|673.79|675.79|673.79|675.79|673.79|675.34|673.34|0
1642193520000|2022-01-14 20:52:00|674.88|672.88|675.79|673.79|675.79|673.79|674.88|672.88|0
1642193530000|2022-01-14 20:52:10|676.25|674.25|676.93|674.93|676.93|674.93|676.25|674.25|0
1642193540000|2022-01-14 20:52:20|676.7|674.7|676.7|674.7|676.93|674.93|676.48|674.48|0
1642193550000|2022-01-14 20:52:30|677.16|675.16|676.48|674.48|677.27|675.27|676.48|674.48|0
1642193560000|2022-01-14 20:52:40|676.25|674.25|677.39|675.39|677.39|675.39|676.25|674.25|0
1642193570000|2022-01-14 20:52:50|678.07|676.07|677.5|675.5|678.07|676.07|677.16|675.16|0
1642193580000|2022-01-14 20:53:00|678.07|676.07|678.3|676.3|678.3|676.3|678.07|676.07|0
1642193590000|2022-01-14 20:53:10|678.53|676.53|678.3|676.3|678.53|676.53|678.3|676.3|0
1642193600000|2022-01-14 20:53:20|678.53|676.53|678.76|676.76|678.99|676.99|678.53|676.53|0
1642193610000|2022-01-14 20:53:30|679.21|677.21|678.76|676.76|679.44|677.44|678.76|676.76|0
1642193620000|2022-01-14 20:53:40|678.99|676.99|679.44|677.44|679.44|677.44|678.99|676.99|0
1642193630000|2022-01-14 20:53:50|679.67|677.67|679.44|677.44|679.67|677.67|679.44|677.44|0
1642193640000|2022-01-14 20:54:00|679.21|677.21|678.53|676.53|679.21|677.21|678.53|676.53|0
1642193650000|2022-01-14 20:54:10|678.3|676.3|678.07|676.07|678.53|676.53|678.07|676.07|0
1642193660000|2022-01-14 20:54:20|677.84|675.84|678.76|676.76|678.98|676.98|677.84|675.84|0
1642193670000|2022-01-14 20:54:30|678.98|676.98|678.98|676.98|678.98|676.98|678.76|676.76|0
1642193680000|2022-01-14 20:54:40|678.53|676.53|678.53|676.53|679.21|677.21|678.53|676.53|0
1642193690000|2022-01-14 20:54:50|678.98|676.98|679.44|677.44|679.44|677.44|678.98|676.98|0
1642193700000|2022-01-14 20:55:00|678.98|676.98|676.02|674.02|678.98|676.98|676.02|674.02|0
1642193710000|2022-01-14 20:55:10|674.88|672.88|675.34|673.34|675.34|673.34|674.42|672.42|0
1642193720000|2022-01-14 20:55:20|675.56|673.56|676.7|674.7|676.7|674.7|675.56|673.56|0
1642193730000|2022-01-14 20:55:30|676.93|674.93|677.16|675.16|677.39|675.39|676.93|674.93|0
1642193740000|2022-01-14 20:55:40|677.39|675.39|676.93|674.93|677.39|675.39|676.02|674.02|0
1642193750000|2022-01-14 20:55:50|676.7|674.7|676.93|674.93|676.93|674.93|676.58|674.58|0
1642193760000|2022-01-14 20:56:00|676.47|674.47|676.7|674.7|676.7|674.7|676.02|674.02|0
1642193770000|2022-01-14 20:56:10|676.93|674.93|677.62|675.62|677.62|675.62|676.93|674.93|0
1642193780000|2022-01-14 20:56:20|677.84|675.84|678.76|676.76|678.76|676.76|677.84|675.84|0
1642193790000|2022-01-14 20:56:30|678.07|676.07|678.76|676.76|679.21|677.21|678.07|676.07|0
1642193800000|2022-01-14 20:56:40|678.98|676.98|679.44|677.44|679.44|677.44|678.98|676.98|0
1642193810000|2022-01-14 20:56:50|679.67|677.67|679.67|677.67|679.67|677.67|679.44|677.44|0
1642193820000|2022-01-14 20:57:00|679.44|677.44|679.21|677.21|679.44|677.44|679.21|677.21|0
1642193830000|2022-01-14 20:57:10|679.9|677.9|679.67|677.67|679.9|677.9|679.67|677.67|0
1642193840000|2022-01-14 20:57:20|678.76|676.76|678.76|676.76|678.98|676.98|678.76|676.76|0
1642193850000|2022-01-14 20:57:30|678.53|676.53|678.3|676.3|678.53|676.53|678.3|676.3|0
1642193860000|2022-01-14 20:57:40|677.84|675.84|679.9|677.9|679.9|677.9|677.84|675.84|0
1642193870000|2022-01-14 20:57:50|679.67|677.67|679.67|677.67|679.9|677.9|679.67|677.67|0
1642193880000|2022-01-14 20:58:00|679.9|677.9|679.21|677.21|679.9|677.9|679.21|677.21|0
1642193890000|2022-01-14 20:58:10|678.98|676.98|679.9|677.9|679.9|677.9|678.98|676.98|0
1642193900000|2022-01-14 20:58:20|679.67|677.67|679.32|677.32|679.67|677.67|679.21|677.21|0
1642193910000|2022-01-14 20:58:30|679.67|677.67|680.12|678.12|680.12|678.12|679.67|677.67|0
1642193920000|2022-01-14 20:58:40|680.35|678.35|679.9|677.9|680.35|678.35|679.67|677.67|0
1642193930000|2022-01-14 20:58:50|680.12|678.12|680.35|678.35|680.58|678.58|680.12|678.12|0
1642193940000|2022-01-14 20:59:00|680.12|678.12|680.58|678.58|680.81|678.81|680.12|678.12|0
1642193950000|2022-01-14 20:59:10|679.9|677.9|678.98|676.98|679.9|677.9|678.98|676.98|0
1642193960000|2022-01-14 20:59:20|679.21|677.21|679.44|677.44|679.44|677.44|679.21|677.21|0
1642193970000|2022-01-14 20:59:30|679.67|677.67|679.67|677.67|680.12|678.12|678.98|676.98|0
1642193980000|2022-01-14 20:59:40|680.12|678.12|679.67|677.67|680.35|678.35|679.67|677.67|0
1642193990000|2022-01-14 20:59:50|679.9|677.9|677.61|675.61|680.12|678.12|677.61|675.61|0
1642194000000|2022-01-14 21:00:00|677.84|675.84|677.84|675.84|677.84|675.84|677.84|675.84|0
1642194010000|2022-01-14 21:00:10|679.44|677.44|679.44|677.44|679.44|677.44|679.44|677.44|0
1642194020000|2022-01-14 21:00:20|679.21|677.21|679.44|677.44|679.67|677.67|679.21|677.21|0
1642194030000|2022-01-14 21:00:30|679.67|677.67|679.67|677.67|679.67|677.67|679.67|677.67|0
1642194040000|2022-01-14 21:00:40|679.44|677.44|679.44|677.44|679.44|677.44|679.44|677.44|0
1642194050000|2022-01-14 21:00:50|679.21|677.21|679.21|677.21|679.44|677.44|679.21|677.21|0
1642194060000|2022-01-14 21:01:00|679.44|677.44|678.53|676.53|679.44|677.44|678.3|676.3|0
1642194070000|2022-01-14 21:01:10|678.98|676.98|679.44|677.44|679.44|677.44|678.98|676.98|0
1642194080000|2022-01-14 21:01:20|679.67|677.67|679.67|677.67|679.89|677.89|679.67|677.67|0
1642194090000|2022-01-14 21:01:30|680.12|678.12|680.35|678.35|680.35|678.35|680.12|678.12|0
1642194100000|2022-01-14 21:01:40|680.12|678.12|680.58|678.58|680.58|678.58|680.12|678.12|0
1642194110000|2022-01-14 21:01:50|680.35|678.35|679.89|677.89|680.35|678.35|679.89|677.89|0
1642194120000|2022-01-14 21:02:00|680.12|678.12|680.58|678.58|680.58|678.58|680.12|678.12|0
1642194130000|2022-01-14 21:02:10|680.81|678.81|680.12|678.12|680.81|678.81|680.12|678.12|0
1642194140000|2022-01-14 21:02:20|679.89|677.89|680.35|678.35|680.35|678.35|679.89|677.89|0
1642194150000|2022-01-14 21:02:30|680.58|678.58|680.81|678.81|680.81|678.81|680.58|678.58|0
1642194160000|2022-01-14 21:02:40|680.69|678.69|681.04|679.04|681.04|679.04|680.69|678.69|0
1642194180000|2022-01-14 21:03:00|681.26|679.26|681.49|679.49|681.49|679.49|681.26|679.26|0
1642194190000|2022-01-14 21:03:10|681.72|679.72|681.72|679.72|681.72|679.72|681.72|679.72|0
1642194200000|2022-01-14 21:03:20|681.95|679.95|682.18|680.18|682.18|680.18|681.95|679.95|0
1642194210000|2022-01-14 21:03:30|682.41|680.41|682.86|680.86|682.86|680.86|682.41|680.41|0
1642194220000|2022-01-14 21:03:40|682.63|680.63|682.63|680.63|682.74|680.74|682.63|680.63|0
1642194230000|2022-01-14 21:03:50|682.41|680.41|682.41|680.41|682.63|680.63|682.41|680.41|0
1642194240000|2022-01-14 21:04:00|682.18|680.18|682.18|680.18|682.18|680.18|682.18|680.18|0
1642194250000|2022-01-14 21:04:10|682.41|680.41|682.63|680.63|682.63|680.63|682.18|680.18|0
1642194260000|2022-01-14 21:04:20|682.41|680.41|682.41|680.41|682.41|680.41|682.41|680.41|0
1642194270000|2022-01-14 21:04:30|682.18|680.18|682.63|680.63|682.63|680.63|681.95|679.95|0
1642194280000|2022-01-14 21:04:40|682.86|680.86|682.41|680.41|682.86|680.86|682.41|680.41|0
1642194290000|2022-01-14 21:04:50|681.95|679.95|681.95|679.95|681.95|679.95|681.95|679.95|0
1642194300000|2022-01-14 21:05:00|681.26|679.26|681.26|679.26|681.26|679.26|681.26|679.26|0
1642194310000|2022-01-14 21:05:10|681.49|679.49|680.58|678.58|681.49|679.49|680.58|678.58|0
1642194320000|2022-01-14 21:05:20|680.81|678.81|680.81|678.81|681.26|679.26|680.58|678.58|0
1642194330000|2022-01-14 21:05:30|680.58|678.58|680.35|678.35|680.58|678.58|680.35|678.35|0
1642194340000|2022-01-14 21:05:40|680.58|678.58|680.35|678.35|680.58|678.58|680.12|678.12|0
1642194360000|2022-01-14 21:06:00|680.12|678.12|680.35|678.35|680.35|678.35|680.12|678.12|0
1642194370000|2022-01-14 21:06:10|680.12|678.12|680.35|678.35|680.35|678.35|680.12|678.12|0
1642194390000|2022-01-14 21:06:30|680.58|678.58|680.35|678.35|680.58|678.58|680.35|678.35|0
1642194400000|2022-01-14 21:06:40|680.58|678.58|681.03|679.03|681.03|679.03|680.58|678.58|0
1642194410000|2022-01-14 21:06:50|681.26|679.26|681.49|679.49|681.49|679.49|681.26|679.26|0
1642194420000|2022-01-14 21:07:00|681.26|679.26|680.81|678.81|681.26|679.26|680.81|678.81|0
1642194430000|2022-01-14 21:07:10|681.03|679.03|681.03|679.03|681.03|679.03|681.03|679.03|0
1642194440000|2022-01-14 21:07:20|680.81|678.81|681.03|679.03|681.03|679.03|680.81|678.81|0
1642194450000|2022-01-14 21:07:30|681.26|679.26|681.03|679.03|681.26|679.26|681.03|679.03|0
1642194460000|2022-01-14 21:07:40|680.81|678.81|681.03|679.03|681.03|679.03|680.81|678.81|0
1642194470000|2022-01-14 21:07:50|681.14|679.14|681.03|679.03|681.14|679.14|681.03|679.03|0
1642194480000|2022-01-14 21:08:00|680.8|678.8|681.03|679.03|681.03|679.03|680.8|678.8|0
1642194490000|2022-01-14 21:08:10|681.26|679.26|681.26|679.26|681.26|679.26|681.26|679.26|0
1642194500000|2022-01-14 21:08:20|681.49|679.49|681.49|679.49|681.49|679.49|681.49|679.49|0
1642194510000|2022-01-14 21:08:30|681.26|679.26|681.26|679.26|681.26|679.26|681.26|679.26|0
1642194520000|2022-01-14 21:08:40|681.49|679.49|681.49|679.49|681.72|679.72|681.49|679.49|0
1642194530000|2022-01-14 21:08:50|681.72|679.72|682.4|680.4|682.4|680.4|681.72|679.72|0
1642194550000|2022-01-14 21:09:10|682.17|680.17|681.95|679.95|682.17|680.17|681.95|679.95|0
1642194560000|2022-01-14 21:09:20|681.72|679.72|681.72|679.72|681.72|679.72|681.72|679.72|0
1642194570000|2022-01-14 21:09:30|681.95|679.95|681.72|679.72|681.95|679.95|681.72|679.72|0
1642194580000|2022-01-14 21:09:40|681.95|679.95|681.95|679.95|681.95|679.95|681.95|679.95|0
1642194590000|2022-01-14 21:09:50|681.72|679.72|681.72|679.72|681.72|679.72|681.72|679.72|0
1642194600000|2022-01-14 21:10:00|681.95|679.95|681.95|679.95|681.95|679.95|681.95|679.95|0
1642194610000|2022-01-14 21:10:10|682.17|680.17|682.17|680.17|682.17|680.17|681.95|679.95|0
1642194620000|2022-01-14 21:10:20|681.72|679.72|681.72|679.72|681.72|679.72|681.72|679.72|0
1642194650000|2022-01-14 21:10:50|681.95|679.95|681.95|679.95|681.95|679.95|681.95|679.95|0
1642194660000|2022-01-14 21:11:00|682.17|680.17|682.17|680.17|682.17|680.17|682.17|680.17|0
1642194670000|2022-01-14 21:11:10|682.4|680.4|682.17|680.17|682.4|680.4|682.17|680.17|0
1642194680000|2022-01-14 21:11:20|682.4|680.4|682.4|680.4|682.4|680.4|682.4|680.4|0
1642194690000|2022-01-14 21:11:30|682.86|680.86|682.86|680.86|682.86|680.86|682.86|680.86|0
1642194740000|2022-01-14 21:12:20|683.09|681.09|683.32|681.32|683.32|681.32|683.09|681.09|0
1642194750000|2022-01-14 21:12:30|683.54|681.54|683.54|681.54|683.54|681.54|683.54|681.54|0
1642194770000|2022-01-14 21:12:50|683.32|681.32|683.09|681.09|683.32|681.32|683.09|681.09|0
1642194780000|2022-01-14 21:13:00|682.63|680.63|682.63|680.63|682.63|680.63|682.63|680.63|0
1642194790000|2022-01-14 21:13:10|682.86|680.86|682.86|680.86|682.86|680.86|682.86|680.86|0
1642194830000|2022-01-14 21:13:50|683.65|681.65|683.65|681.65|683.65|681.65|683.65|681.65|0
1642194850000|2022-01-14 21:14:10|683.54|681.54|683.54|681.54|683.54|681.54|683.54|681.54|0
1642194860000|2022-01-14 21:14:20|682.97|680.97|682.63|680.63|682.97|680.97|682.63|680.63|0
1642194870000|2022-01-14 21:14:30|683.09|681.09|682.63|680.63|683.09|681.09|682.63|680.63|0
1642194880000|2022-01-14 21:14:40|682.86|680.86|682.86|680.86|682.86|680.86|682.86|680.86|0
1642194930000|2022-01-14 21:15:30|683.39|680.79|683.39|680.79|683.39|680.79|683.39|680.79|0
1642194940000|2022-01-14 21:15:40|683.61|681.01|683.61|681.01|683.61|681.01|683.61|681.01|0
1642194950000|2022-01-14 21:15:50|683.39|680.79|683.39|680.79|683.61|681.01|683.39|680.79|0
1642194970000|2022-01-14 21:16:10|683.27|680.67|683.16|680.56|683.27|680.67|683.16|680.56|0
1642195020000|2022-01-14 21:17:00|683.84|681.24|683.84|681.24|683.84|681.24|683.84|681.24|0
1642195070000|2022-01-14 21:17:50|684.3|681.7|684.3|681.7|684.3|681.7|684.3|681.7|0
1642195090000|2022-01-14 21:18:10|684.53|681.93|684.53|681.93|684.53|681.93|684.53|681.93|0
1642195100000|2022-01-14 21:18:20|684.3|681.7|684.3|681.7|684.3|681.7|684.3|681.7|0
1642492840000|2022-01-18 08:00:40|654.03|651.43|654.94|652.34|654.94|652.34|654.03|651.43|0
1642492850000|2022-01-18 08:00:50|654.71|652.11|655.16|652.56|655.16|652.56|654.71|652.11|0
1642492860000|2022-01-18 08:01:00|655.62|653.02|656.3|653.7|656.98|654.38|655.62|653.02|0
1642492870000|2022-01-18 08:01:10|656.52|653.92|656.75|654.15|657.2|654.6|656.52|653.92|0
1642492880000|2022-01-18 08:01:20|656.3|653.7|656.3|653.7|656.3|653.7|656.07|653.47|0
1642492890000|2022-01-18 08:01:30|656.07|653.47|656.98|654.38|657.2|654.6|656.07|653.47|0
1642492900000|2022-01-18 08:01:40|657.43|654.83|657.99|655.39|658.11|655.51|657.43|654.83|0
1642492910000|2022-01-18 08:01:50|657.65|655.05|657.65|655.05|657.65|655.05|657.43|654.83|0
1642492920000|2022-01-18 08:02:00|657.54|654.94|656.52|653.92|657.54|654.94|656.52|653.92|0
1642492930000|2022-01-18 08:02:10|656.97|654.37|657.2|654.6|657.2|654.6|656.52|653.92|0
1642492940000|2022-01-18 08:02:20|656.86|654.26|656.75|654.15|656.97|654.37|656.75|654.15|0
1642492950000|2022-01-18 08:02:30|656.52|653.92|656.75|654.15|656.75|654.15|656.52|653.92|0
1642492960000|2022-01-18 08:02:40|656.4|653.8|656.52|653.92|656.52|653.92|656.4|653.8|0
1642492970000|2022-01-18 08:02:50|656.63|654.03|656.97|654.37|657.88|655.28|656.63|654.03|0
1642492980000|2022-01-18 08:03:00|657.08|654.48|657.31|654.71|657.31|654.71|656.52|653.92|0
1642492990000|2022-01-18 08:03:10|657.2|654.6|657.2|654.6|657.88|655.28|657.2|654.6|0
1642493000000|2022-01-18 08:03:20|656.97|654.37|657.2|654.6|657.2|654.6|656.97|654.37|0
1642493010000|2022-01-18 08:03:30|657.43|654.83|657.43|654.83|657.43|654.83|657.2|654.6|0
1642493020000|2022-01-18 08:03:40|657.2|654.6|657.31|654.71|657.31|654.71|657.2|654.6|0
1642493030000|2022-01-18 08:03:50|656.52|653.92|656.52|653.92|656.52|653.92|656.29|653.69|0
1642493040000|2022-01-18 08:04:00|656.97|654.37|656.52|653.92|656.97|654.37|656.52|653.92|0
1642493050000|2022-01-18 08:04:10|657.08|654.48|656.52|653.92|657.08|654.48|656.52|653.92|0
1642493060000|2022-01-18 08:04:20|656.29|653.69|655.16|652.56|656.29|653.69|655.16|652.56|0
1642493070000|2022-01-18 08:04:30|655.39|652.79|655.16|652.56|655.39|652.79|654.94|652.34|0
1642493080000|2022-01-18 08:04:40|655.61|653.01|655.84|653.24|655.84|653.24|655.61|653.01|0
1642493090000|2022-01-18 08:04:50|656.07|653.47|656.29|653.69|656.52|653.92|656.07|653.47|0
1642493100000|2022-01-18 08:05:00|655.42|653.42|655.31|653.31|655.77|653.77|655.31|653.31|0
1642493110000|2022-01-18 08:05:10|654.64|652.64|654.18|652.18|654.64|652.64|654.18|652.18|0
1642493120000|2022-01-18 08:05:20|654.41|652.41|653.61|651.61|654.41|652.41|653.61|651.61|0
1642493130000|2022-01-18 08:05:30|653.5|651.5|653.05|651.05|653.5|651.5|653.05|651.05|0
1642493140000|2022-01-18 08:05:40|653.28|651.28|653.96|651.96|653.96|651.96|653.05|651.05|0
1642493150000|2022-01-18 08:05:50|653.61|651.61|654.63|652.63|654.63|652.63|653.61|651.61|0
1642493160000|2022-01-18 08:06:00|654.74|652.74|653.73|651.73|654.74|652.74|653.5|651.5|0
1642493170000|2022-01-18 08:06:10|653.05|651.05|653.16|651.16|653.73|651.73|653.05|651.05|0
1642493180000|2022-01-18 08:06:20|653.05|651.05|652.82|650.82|653.28|651.28|652.82|650.82|0
1642493190000|2022-01-18 08:06:30|652.37|650.37|653.28|651.28|653.39|651.39|652.37|650.37|0
1642493200000|2022-01-18 08:06:40|653.5|651.5|653.73|651.73|653.96|651.96|653.5|651.5|0
1642493210000|2022-01-18 08:06:50|653.96|651.96|653.73|651.73|653.96|651.96|653.73|651.73|0
1642493220000|2022-01-18 08:07:00|653.28|651.28|652.82|650.82|653.28|651.28|652.82|650.82|0
1642493230000|2022-01-18 08:07:10|652.71|650.71|652.82|650.82|652.82|650.82|652.37|650.37|0
1642493240000|2022-01-18 08:07:20|652.93|650.93|653.95|651.95|653.95|651.95|652.82|650.82|0
1642493250000|2022-01-18 08:07:30|654.06|652.06|653.95|651.95|654.18|652.18|653.95|651.95|0
1642493260000|2022-01-18 08:07:40|653.73|651.73|653.84|651.84|653.95|651.95|653.73|651.73|0
1642493270000|2022-01-18 08:07:50|653.95|651.95|653.73|651.73|654.06|652.06|653.73|651.73|0
1642493280000|2022-01-18 08:08:00|653.38|651.38|653.38|651.38|653.38|651.38|653.38|651.38|0
1642493290000|2022-01-18 08:08:10|653.28|651.28|654.41|652.41|654.41|652.41|653.28|651.28|0
1642493300000|2022-01-18 08:08:20|654.63|652.63|655.19|653.19|655.19|653.19|654.63|652.63|0
1642493310000|2022-01-18 08:08:30|655.09|653.09|654.86|652.86|655.09|653.09|654.86|652.86|0
1642493320000|2022-01-18 08:08:40|654.63|652.63|654.41|652.41|655.09|653.09|654.41|652.41|0
1642493330000|2022-01-18 08:08:50|655.09|653.09|654.63|652.63|655.09|653.09|654.63|652.63|0
1642493340000|2022-01-18 08:09:00|654.18|652.18|653.95|651.95|654.18|652.18|653.61|651.61|0
1642493350000|2022-01-18 08:09:10|653.73|651.73|653.95|651.95|653.95|651.95|653.5|651.5|0
1642493360000|2022-01-18 08:09:20|654.18|652.18|654.63|652.63|654.63|652.63|654.18|652.18|0
1642493370000|2022-01-18 08:09:30|654.86|652.86|654.63|652.63|654.86|652.86|654.63|652.63|0
1642493380000|2022-01-18 08:09:40|653.73|651.73|651.92|649.92|653.73|651.73|651.92|649.92|0
1642493390000|2022-01-18 08:09:50|652.14|650.14|651.92|649.92|652.48|650.48|651.92|649.92|0
1642493400000|2022-01-18 08:10:00|651.47|649.47|648.98|646.98|651.47|649.47|648.98|646.98|0
1642493410000|2022-01-18 08:10:10|649.66|647.66|648.53|646.53|649.66|647.66|648.53|646.53|0
1642493420000|2022-01-18 08:10:20|648.3|646.3|648.75|646.75|648.75|646.75|648.3|646.3|0
1642493430000|2022-01-18 08:10:30|648.98|646.98|648.18|646.18|648.98|646.98|648.18|646.18|0
1642493440000|2022-01-18 08:10:40|646.95|644.95|647.17|645.17|647.17|645.17|646.72|644.72|0
1642493450000|2022-01-18 08:10:50|647.51|645.51|647.17|645.17|647.62|645.62|647.17|645.17|0
1642493460000|2022-01-18 08:11:00|646.72|644.72|646.04|644.04|647.62|645.62|646.04|644.04|0
1642493470000|2022-01-18 08:11:10|646.15|644.15|645.59|643.59|646.15|644.15|645.59|643.59|0
1642493480000|2022-01-18 08:11:20|645.37|643.37|644.92|642.92|645.59|643.59|644.92|642.92|0
1642493490000|2022-01-18 08:11:30|645.37|643.37|645.37|643.37|645.82|643.82|645.37|643.37|0
1642493500000|2022-01-18 08:11:40|644.24|642.24|644.24|642.24|644.47|642.47|644.24|642.24|0
1642493510000|2022-01-18 08:11:50|644.57|642.57|644.69|642.69|644.92|642.92|644.01|642.01|0
1642493520000|2022-01-18 08:12:00|644.92|642.92|644.69|642.69|644.92|642.92|644.35|642.35|0
1642493530000|2022-01-18 08:12:10|644.57|642.57|644.46|642.46|644.57|642.57|643.9|641.9|0
1642493540000|2022-01-18 08:12:20|644.69|642.69|645.37|643.37|645.37|643.37|644.69|642.69|0
1642493550000|2022-01-18 08:12:30|645.47|643.47|646.27|644.27|646.27|644.27|645.47|643.47|0
1642493560000|2022-01-18 08:12:40|646.04|644.04|646.49|644.49|646.49|644.49|646.04|644.04|0
1642493570000|2022-01-18 08:12:50|646.72|644.72|646.95|644.95|646.95|644.95|646.49|644.49|0
1642493580000|2022-01-18 08:13:00|647.05|645.05|647.17|645.17|647.4|645.4|646.95|644.95|0
1642493590000|2022-01-18 08:13:10|646.72|644.72|646.27|644.27|646.72|644.72|646.27|644.27|0
1642493600000|2022-01-18 08:13:20|646.49|644.49|646.04|644.04|646.72|644.72|646.04|644.04|0
1642493610000|2022-01-18 08:13:30|645.82|643.82|645.59|643.59|646.49|644.49|645.59|643.59|0
1642493620000|2022-01-18 08:13:40|645.37|643.37|645.37|643.37|645.7|643.7|645.37|643.37|0
1642493630000|2022-01-18 08:13:50|644.91|642.91|644.69|642.69|644.91|642.91|644.69|642.69|0
1642493640000|2022-01-18 08:14:00|644.57|642.57|643.79|641.79|644.57|642.57|643.79|641.79|0
1642493650000|2022-01-18 08:14:10|643.56|641.56|643.79|641.79|644.24|642.24|643.56|641.56|0
1642493660000|2022-01-18 08:14:20|643.44|641.44|644.91|642.91|644.91|642.91|643.44|641.44|0
1642493670000|2022-01-18 08:14:30|644.8|642.8|645.37|643.37|645.37|643.37|644.8|642.8|0
1642493680000|2022-01-18 08:14:40|645.14|643.14|644.91|642.91|645.14|643.14|644.91|642.91|0
1642493690000|2022-01-18 08:14:50|645.37|643.37|644.91|642.91|645.59|643.59|644.91|642.91|0
1642493700000|2022-01-18 08:15:00|644.69|642.69|643.56|641.56|644.69|642.69|643.56|641.56|0
1642493710000|2022-01-18 08:15:10|642.89|640.89|642.89|640.89|642.89|640.89|642.21|640.21|0
1642493720000|2022-01-18 08:15:20|642.43|640.43|641.98|639.98|642.43|640.43|641.76|639.76|0
1642493730000|2022-01-18 08:15:30|642.21|640.21|643.56|641.56|643.56|641.56|642.21|640.21|0
1642493740000|2022-01-18 08:15:40|644.01|642.01|644.24|642.24|644.24|642.24|644.01|642.01|0
1642493750000|2022-01-18 08:15:50|644.46|642.46|643.79|641.79|644.46|642.46|643.79|641.79|0
1642493760000|2022-01-18 08:16:00|644.01|642.01|644.01|642.01|644.12|642.12|643.79|641.79|0
1642493770000|2022-01-18 08:16:10|643.67|641.67|643.34|641.34|643.67|641.67|643.34|641.34|0
1642493780000|2022-01-18 08:16:20|644.01|642.01|643.89|641.89|644.24|642.24|643.89|641.89|0
1642493790000|2022-01-18 08:16:30|643.79|641.79|644.24|642.24|644.24|642.24|643.79|641.79|0
1642493800000|2022-01-18 08:16:40|644.01|642.01|642.77|640.77|644.01|642.01|642.77|640.77|0
1642493810000|2022-01-18 08:16:50|642.88|640.88|642.88|640.88|642.88|640.88|642.21|640.21|0
1642493820000|2022-01-18 08:17:00|643.34|641.34|643.11|641.11|643.34|641.34|643.11|641.11|0
1642493830000|2022-01-18 08:17:10|642.43|640.43|642.21|640.21|642.43|640.43|642.21|640.21|0
1642493840000|2022-01-18 08:17:20|642.66|640.66|643.11|641.11|643.11|641.11|642.66|640.66|0
1642493850000|2022-01-18 08:17:30|643.34|641.34|643.34|641.34|643.45|641.45|642.66|640.66|0
1642493860000|2022-01-18 08:17:40|643.56|641.56|642.55|640.55|643.56|641.56|642.55|640.55|0
1642493870000|2022-01-18 08:17:50|642.89|640.89|643.79|641.79|643.79|641.79|642.89|640.89|0
1642493880000|2022-01-18 08:18:00|643.34|641.34|642.66|640.66|643.34|641.34|642.66|640.66|0
1642493890000|2022-01-18 08:18:10|642.89|640.89|643.79|641.79|643.79|641.79|642.89|640.89|0
1642493900000|2022-01-18 08:18:20|643.45|641.45|643.11|641.11|643.45|641.45|643.11|641.11|0
1642493910000|2022-01-18 08:18:30|643.22|641.22|643.45|641.45|643.56|641.56|643.22|641.22|0
1642493920000|2022-01-18 08:18:40|644.01|642.01|643.56|641.56|644.01|642.01|643.56|641.56|0
1642493930000|2022-01-18 08:18:50|643.34|641.34|642.66|640.66|643.34|641.34|642.66|640.66|0
1642493940000|2022-01-18 08:19:00|642.44|640.44|641.76|639.76|642.55|640.55|641.76|639.76|0
1642493950000|2022-01-18 08:19:10|641.09|639.09|641.54|639.54|641.54|639.54|641.09|639.09|0
1642493960000|2022-01-18 08:19:20|641.31|639.31|640.86|638.86|641.31|639.31|640.64|638.64|0
1642493970000|2022-01-18 08:19:30|640.64|638.64|639.74|637.74|640.64|638.64|639.74|637.74|0
1642493980000|2022-01-18 08:19:40|638.16|636.16|640.48|638.48|640.7|638.7|638.16|636.16|0
1642493990000|2022-01-18 08:19:50|640.93|638.93|641.15|639.15|641.15|639.15|640.93|638.93|0
1642494000000|2022-01-18 08:20:00|641.6|639.6|640.48|638.48|641.6|639.6|640.48|638.48|0
1642494010000|2022-01-18 08:20:10|639.92|637.92|641.5|639.5|641.5|639.5|639.92|637.92|0
1642494020000|2022-01-18 08:20:20|641.05|639.05|640.82|638.82|641.05|639.05|640.6|638.6|0
1642494030000|2022-01-18 08:20:30|641.05|639.05|641.27|639.27|641.27|639.27|640.82|638.82|0
1642494040000|2022-01-18 08:20:40|641.38|639.38|641.38|639.38|641.38|639.38|641.05|639.05|0
1642494050000|2022-01-18 08:20:50|640.93|638.93|641.27|639.27|641.5|639.5|640.93|638.93|0
1642494060000|2022-01-18 08:21:00|641.05|639.05|641.27|639.27|641.27|639.27|641.05|639.05|0
1642494070000|2022-01-18 08:21:10|640.82|638.82|641.5|639.5|641.5|639.5|640.82|638.82|0
1642494080000|2022-01-18 08:21:20|641.72|639.72|641.5|639.5|641.72|639.72|641.5|639.5|0
1642494090000|2022-01-18 08:21:30|641.72|639.72|641.94|639.94|642.17|640.17|641.72|639.72|0
1642494100000|2022-01-18 08:21:40|642.39|640.39|642.17|640.17|642.39|640.39|642.17|640.17|0
1642494110000|2022-01-18 08:21:50|642.39|640.39|642.05|640.05|642.39|640.39|641.72|639.72|0
1642494120000|2022-01-18 08:22:00|641.72|639.72|641.72|639.72|642.17|640.17|641.72|639.72|0
1642494130000|2022-01-18 08:22:10|641.27|639.27|641.49|639.49|641.72|639.72|641.27|639.27|0
1642494140000|2022-01-18 08:22:20|641.27|639.27|640.15|638.15|641.27|639.27|640.15|638.15|0
1642494150000|2022-01-18 08:22:30|640.25|638.25|640.15|638.15|640.37|638.37|640.15|638.15|0
1642494160000|2022-01-18 08:22:40|640.6|638.6|640.25|638.25|640.6|638.6|640.25|638.25|0
1642494170000|2022-01-18 08:22:50|640.6|638.6|640.37|638.37|640.6|638.6|640.37|638.37|0
1642494180000|2022-01-18 08:23:00|640.15|638.15|640.15|638.15|640.37|638.37|640.15|638.15|0
1642494190000|2022-01-18 08:23:10|639.92|637.92|638.35|636.35|639.92|637.92|638.35|636.35|0
1642494200000|2022-01-18 08:23:20|638.58|636.58|638.13|636.13|638.58|636.58|638.13|636.13|0
1642494210000|2022-01-18 08:23:30|638.35|636.35|638.68|636.68|638.68|636.68|638.35|636.35|0
1642494220000|2022-01-18 08:23:40|638.57|636.57|638.23|636.23|638.57|636.57|638.23|636.23|0
1642494230000|2022-01-18 08:23:50|638.35|636.35|639.02|637.02|639.02|637.02|638.35|636.35|0
1642494240000|2022-01-18 08:24:00|639.25|637.25|637.9|635.9|639.25|637.25|637.9|635.9|0
1642494250000|2022-01-18 08:24:10|637.68|635.68|637.68|635.68|637.68|635.68|637.68|635.68|0
1642494260000|2022-01-18 08:24:20|637.9|635.9|638.13|636.13|638.35|636.35|637.9|635.9|0
1642494270000|2022-01-18 08:24:30|638.01|636.01|638.13|636.13|638.13|636.13|638.01|636.01|0
1642494280000|2022-01-18 08:24:40|638.35|636.35|638.46|636.46|638.46|636.46|637.9|635.9|0
1642494290000|2022-01-18 08:24:50|638.8|636.8|638.8|636.8|638.8|636.8|638.35|636.35|0
1642494300000|2022-01-18 08:25:00|639.47|637.47|639.02|637.02|639.47|637.47|639.02|637.02|0
1642494310000|2022-01-18 08:25:10|638.46|636.46|638.35|636.35|638.46|636.46|638.35|636.35|0
1642494320000|2022-01-18 08:25:20|638.8|636.8|639.47|637.47|639.47|637.47|638.8|636.8|0
1642494330000|2022-01-18 08:25:30|639.7|637.7|639.7|637.7|639.7|637.7|639.7|637.7|0
1642494340000|2022-01-18 08:25:40|639.47|637.47|639.7|637.7|639.7|637.7|639.47|637.47|0
1642494350000|2022-01-18 08:25:50|640.37|638.37|639.7|637.7|640.37|638.37|639.47|637.47|0
1642494360000|2022-01-18 08:26:00|639.25|637.25|639.47|637.47|639.7|637.7|639.25|637.25|0
1642494370000|2022-01-18 08:26:10|639.25|637.25|639.25|637.25|639.25|637.25|639.25|637.25|0
1642494380000|2022-01-18 08:26:20|639.92|637.92|639.92|637.92|640.37|638.37|639.92|637.92|0
1642494390000|2022-01-18 08:26:30|639.7|637.7|639.47|637.47|640.14|638.14|639.47|637.47|0
1642494400000|2022-01-18 08:26:40|639.58|637.58|639.02|637.02|639.7|637.7|639.02|637.02|0
1642494410000|2022-01-18 08:26:50|638.8|636.8|638.57|636.57|638.8|636.8|638.35|636.35|0
1642494420000|2022-01-18 08:27:00|638.68|636.68|638.35|636.35|638.68|636.68|638.35|636.35|0
1642494430000|2022-01-18 08:27:10|638.8|636.8|639.25|637.25|639.58|637.58|638.8|636.8|0
1642494440000|2022-01-18 08:27:20|639.02|637.02|639.47|637.47|639.47|637.47|638.57|636.57|0
1642494450000|2022-01-18 08:27:30|639.58|637.58|639.47|637.47|639.92|637.92|639.47|637.47|0
1642494460000|2022-01-18 08:27:40|639.25|637.25|639.47|637.47|639.47|637.47|639.13|637.13|0
1642494470000|2022-01-18 08:27:50|639.02|637.02|638.35|636.35|639.02|637.02|638.35|636.35|0
1642494480000|2022-01-18 08:28:00|638.68|636.68|638.35|636.35|638.68|636.68|638.12|636.12|0
1642494490000|2022-01-18 08:28:10|638.23|636.23|638.35|636.35|638.57|636.57|638.23|636.23|0
1642494500000|2022-01-18 08:28:20|638.12|636.12|637.67|635.67|638.35|636.35|637.67|635.67|0
1642494510000|2022-01-18 08:28:30|637.9|635.9|637|635|637.9|635.9|636.78|634.78|0
1642494520000|2022-01-18 08:28:40|636.55|634.55|636.55|634.55|637|635|636.55|634.55|0
1642494530000|2022-01-18 08:28:50|635.32|633.32|635.66|633.66|635.88|633.88|635.32|633.32|0
1642494540000|2022-01-18 08:29:00|636.1|634.1|634.76|632.76|636.1|634.1|634.76|632.76|0
1642494550000|2022-01-18 08:29:10|634.31|632.31|634.54|632.54|634.54|632.54|634.09|632.09|0
1642494560000|2022-01-18 08:29:20|634.76|632.76|635.88|633.88|635.88|633.88|634.76|632.76|0
1642494570000|2022-01-18 08:29:30|636.21|634.21|636.33|634.33|636.33|634.33|635.88|633.88|0
1642494580000|2022-01-18 08:29:40|636.55|634.55|636.78|634.78|636.78|634.78|636.55|634.55|0
1642494590000|2022-01-18 08:29:50|636.55|634.55|635.88|633.88|636.55|634.55|635.88|633.88|0
1642494600000|2022-01-18 08:30:00|635.99|633.99|634.76|632.76|635.99|633.99|634.76|632.76|0
1642494610000|2022-01-18 08:30:10|634.54|632.54|635.09|633.09|635.21|633.21|634.54|632.54|0
1642494620000|2022-01-18 08:30:20|635.21|633.21|635.66|633.66|635.66|633.66|634.76|632.76|0
1642494630000|2022-01-18 08:30:30|635.43|633.43|635.21|633.21|635.66|633.66|635.21|633.21|0
1642494640000|2022-01-18 08:30:40|634.53|632.53|634.76|632.76|635.21|633.21|634.53|632.53|0
1642494650000|2022-01-18 08:30:50|634.31|632.31|634.31|632.31|634.31|632.31|634.09|632.09|0
1642494660000|2022-01-18 08:31:00|634.76|632.76|635.66|633.66|635.66|633.66|634.76|632.76|0
1642494670000|2022-01-18 08:31:10|635.99|633.99|636.1|634.1|636.33|634.33|635.99|633.99|0
1642494680000|2022-01-18 08:31:20|636.55|634.55|636.1|634.1|636.55|634.55|635.88|633.88|0
1642494690000|2022-01-18 08:31:30|636.55|634.55|636.55|634.55|636.55|634.55|636.33|634.33|0
1642494700000|2022-01-18 08:31:40|636.33|634.33|636.78|634.78|636.78|634.78|636.33|634.33|0
1642494710000|2022-01-18 08:31:50|636.55|634.55|637.22|635.22|637.22|635.22|636.55|634.55|0
1642494720000|2022-01-18 08:32:00|637.67|635.67|637.9|635.9|637.9|635.9|637.45|635.45|0
1642494730000|2022-01-18 08:32:10|637.67|635.67|637.45|635.45|637.67|635.67|637.45|635.45|0
1642494740000|2022-01-18 08:32:20|637.22|635.22|637|635|637.22|635.22|637|635|0
1642494750000|2022-01-18 08:32:30|636.66|634.66|636.78|634.78|637|635|636.66|634.66|0
1642494760000|2022-01-18 08:32:40|636.55|634.55|636.55|634.55|636.78|634.78|636.55|634.55|0
1642494770000|2022-01-18 08:32:50|636.78|634.78|636.55|634.55|636.78|634.78|636.55|634.55|0
1642494780000|2022-01-18 08:33:00|636.77|634.77|636.1|634.1|636.77|634.77|636.1|634.1|0
1642494790000|2022-01-18 08:33:10|635.65|633.65|635.88|633.88|636.1|634.1|635.65|633.65|0
1642494800000|2022-01-18 08:33:20|636.33|634.33|636.33|634.33|636.55|634.55|636.33|634.33|0
1642494810000|2022-01-18 08:33:30|636.43|634.43|637|635|637.22|635.22|636.43|634.43|0
1642494820000|2022-01-18 08:33:40|637.11|635.11|637.22|635.22|637.45|635.45|637.11|635.11|0
1642494830000|2022-01-18 08:33:50|637|635|637.55|635.55|637.55|635.55|637|635|0
1642494840000|2022-01-18 08:34:00|637.22|635.22|637.45|635.45|637.45|635.45|637.22|635.22|0
1642494850000|2022-01-18 08:34:10|637.67|635.67|637.67|635.67|637.9|635.9|637.67|635.67|0
1642494860000|2022-01-18 08:34:20|637.9|635.9|637.33|635.33|637.9|635.9|637.22|635.22|0
1642494870000|2022-01-18 08:34:30|637.22|635.22|637.45|635.45|637.45|635.45|637.22|635.22|0
1642494880000|2022-01-18 08:34:40|637|635|637.45|635.45|637.45|635.45|637|635|0
1642494890000|2022-01-18 08:34:50|637|635|637.78|635.78|637.9|635.9|637|635|0
1642494900000|2022-01-18 08:35:00|637.67|635.67|638.34|636.34|638.34|636.34|637.67|635.67|0
1642494910000|2022-01-18 08:35:10|638.12|636.12|638.68|636.68|638.68|636.68|638.12|636.12|0
1642494920000|2022-01-18 08:35:20|638.79|636.79|639.47|637.47|639.47|637.47|638.79|636.79|0
1642494930000|2022-01-18 08:35:30|639.02|637.02|639.91|637.91|639.91|637.91|639.02|637.02|0
1642494940000|2022-01-18 08:35:40|639.8|637.8|639.47|637.47|639.91|637.91|639.47|637.47|0
1642494950000|2022-01-18 08:35:50|639.57|637.57|639.69|637.69|639.69|637.69|639.57|637.57|0
1642494960000|2022-01-18 08:36:00|639.47|637.47|639.47|637.47|639.91|637.91|639.47|637.47|0
1642494970000|2022-01-18 08:36:10|639.91|637.91|639.69|637.69|639.91|637.91|639.69|637.69|0
1642494980000|2022-01-18 08:36:20|639.24|637.24|639.47|637.47|639.47|637.47|639.02|637.02|0
1642494990000|2022-01-18 08:36:30|639.8|637.8|640.14|638.14|640.14|638.14|639.8|637.8|0
1642495000000|2022-01-18 08:36:40|639.57|637.57|639.91|637.91|639.91|637.91|639.57|637.57|0
1642495010000|2022-01-18 08:36:50|639.69|637.69|639.47|637.47|639.69|637.69|639.47|637.47|0
1642495020000|2022-01-18 08:37:00|638.9|636.9|637.89|635.89|638.9|636.9|637.89|635.89|0
1642495030000|2022-01-18 08:37:10|638|636|637.45|635.45|638|636|637.45|635.45|0
1642495040000|2022-01-18 08:37:20|637.22|635.22|637.67|635.67|637.67|635.67|637.22|635.22|0
1642495050000|2022-01-18 08:37:30|637.45|635.45|637.45|635.45|637.45|635.45|637.22|635.22|0
1642495060000|2022-01-18 08:37:40|637.89|635.89|637.55|635.55|637.89|635.89|637.55|635.55|0
1642495070000|2022-01-18 08:37:50|637.22|635.22|637.89|635.89|638.12|636.12|637.22|635.22|0
1642495080000|2022-01-18 08:38:00|637.78|635.78|637.67|635.67|637.78|635.78|637.1|635.1|0
1642495090000|2022-01-18 08:38:10|637.55|635.55|637.67|635.67|637.89|635.89|637.55|635.55|0
1642495100000|2022-01-18 08:38:20|637.22|635.22|636.77|634.77|637.22|635.22|636.77|634.77|0
1642495110000|2022-01-18 08:38:30|637|635|636.77|634.77|637|635|636.77|634.77|0
1642495120000|2022-01-18 08:38:40|637|635|637.67|635.67|637.67|635.67|637|635|0
1642495130000|2022-01-18 08:38:50|637.33|635.33|637.67|635.67|637.67|635.67|637.33|635.33|0
1642495140000|2022-01-18 08:39:00|637.44|635.44|637.22|635.22|637.44|635.44|637|635|0
1642495150000|2022-01-18 08:39:10|637.44|635.44|638.12|636.12|638.12|636.12|637.44|635.44|0
1642495160000|2022-01-18 08:39:20|637.89|635.89|637.89|635.89|638.12|636.12|637.89|635.89|0
1642495170000|2022-01-18 08:39:30|637.67|635.67|637.89|635.89|637.89|635.89|637.44|635.44|0
1642495180000|2022-01-18 08:39:40|638.12|636.12|639.12|637.12|639.12|637.12|638.12|636.12|0
1642495190000|2022-01-18 08:39:50|639.01|637.01|639.01|637.01|639.01|637.01|638.79|636.79|0
1642495200000|2022-01-18 08:40:00|638.9|636.9|638.34|636.34|638.9|636.9|638.12|636.12|0
1642495210000|2022-01-18 08:40:10|638.12|636.12|637.67|635.67|638.12|636.12|637.44|635.44|0
1642495220000|2022-01-18 08:40:20|638.12|636.12|638.12|636.12|638.34|636.34|638.12|636.12|0
1642495230000|2022-01-18 08:40:30|637.89|635.89|638.12|636.12|638.12|636.12|637.89|635.89|0
1642495240000|2022-01-18 08:40:40|637.78|635.78|637.67|635.67|637.78|635.78|637.67|635.67|0
1642495250000|2022-01-18 08:40:50|637.44|635.44|637.44|635.44|637.44|635.44|636.99|634.99|0
1642495260000|2022-01-18 08:41:00|637.1|635.1|637.22|635.22|637.22|635.22|636.88|634.88|0
1642495270000|2022-01-18 08:41:10|637.44|635.44|637.67|635.67|637.78|635.78|637.44|635.44|0
1642495280000|2022-01-18 08:41:20|637.44|635.44|637.22|635.22|637.44|635.44|637.22|635.22|0
1642495290000|2022-01-18 08:41:30|636.88|634.88|637.22|635.22|637.22|635.22|636.88|634.88|0
1642495300000|2022-01-18 08:41:40|636.99|634.99|637.22|635.22|637.22|635.22|636.99|634.99|0
1642495310000|2022-01-18 08:41:50|636.55|634.55|636.65|634.65|636.99|634.99|636.55|634.55|0
1642495320000|2022-01-18 08:42:00|636.77|634.77|636.77|634.77|636.99|634.99|636.32|634.32|0
1642495330000|2022-01-18 08:42:10|636.99|634.99|637.1|635.1|637.22|635.22|636.99|634.99|0
1642495340000|2022-01-18 08:42:20|637.22|635.22|637.44|635.44|637.67|635.67|637.22|635.22|0
1642495350000|2022-01-18 08:42:30|638.12|636.12|637.89|635.89|638.12|636.12|637.89|635.89|0
1642495360000|2022-01-18 08:42:40|638.12|636.12|638.67|636.67|638.67|636.67|638.12|636.12|0
1642495370000|2022-01-18 08:42:50|638.56|636.56|638.34|636.34|638.56|636.56|638.34|636.34|0
1642495380000|2022-01-18 08:43:00|638.12|636.12|638.79|636.79|638.79|636.79|638.12|636.12|0
1642495390000|2022-01-18 08:43:10|639.01|637.01|639.01|637.01|639.01|637.01|638.79|636.79|0
1642495400000|2022-01-18 08:43:20|638.79|636.79|638.79|636.79|639.01|637.01|638.79|636.79|0
1642495410000|2022-01-18 08:43:30|639.01|637.01|639.69|637.69|639.69|637.69|639.01|637.01|0
1642495420000|2022-01-18 08:43:40|639.91|637.91|640.13|638.13|640.13|638.13|639.91|637.91|0
1642495430000|2022-01-18 08:43:50|639.91|637.91|640.36|638.36|640.36|638.36|639.69|637.69|0
1642495440000|2022-01-18 08:44:00|640.13|638.13|640.13|638.13|640.36|638.36|640.13|638.13|0
1642495450000|2022-01-18 08:44:10|640.47|638.47|640.36|638.36|640.47|638.47|640.36|638.36|0
1642495460000|2022-01-18 08:44:20|640.13|638.13|640.81|638.81|640.81|638.81|640.13|638.13|0
1642495470000|2022-01-18 08:44:30|640.69|638.69|640.36|638.36|640.81|638.81|640.36|638.36|0
1642495480000|2022-01-18 08:44:40|640.81|638.81|640.58|638.58|640.81|638.81|640.58|638.58|0
1642495490000|2022-01-18 08:44:50|640.81|638.81|640.69|638.69|640.81|638.81|640.69|638.69|0
1642495500000|2022-01-18 08:45:00|640.24|638.24|640.13|638.13|640.58|638.58|640.13|638.13|0
1642495510000|2022-01-18 08:45:10|639.91|637.91|639.24|637.24|639.91|637.91|639.24|637.24|0
1642495520000|2022-01-18 08:45:20|639.68|637.68|639.46|637.46|639.68|637.68|639.34|637.34|0
1642495530000|2022-01-18 08:45:30|639.24|637.24|639.01|637.01|639.46|637.46|639.01|637.01|0
1642495540000|2022-01-18 08:45:40|639.68|637.68|639.91|637.91|639.91|637.91|639.68|637.68|0
1642495550000|2022-01-18 08:45:50|639.79|637.79|639.91|637.91|639.91|637.91|639.68|637.68|0
1642495560000|2022-01-18 08:46:00|639.24|637.24|638.79|636.79|639.24|637.24|638.79|636.79|0
1642495570000|2022-01-18 08:46:10|639.01|637.01|639.01|637.01|639.24|637.24|638.79|636.79|0
1642495580000|2022-01-18 08:46:20|638.79|636.79|639.12|637.12|639.12|637.12|638.56|636.56|0
1642495590000|2022-01-18 08:46:30|639.24|637.24|639.46|637.46|639.46|637.46|639.01|637.01|0
1642495600000|2022-01-18 08:46:40|639.68|637.68|638.79|636.79|639.68|637.68|638.79|636.79|0
1642495610000|2022-01-18 08:46:50|639.24|637.24|639.23|637.23|639.24|637.24|639.01|637.01|0
1642495620000|2022-01-18 08:47:00|639.46|637.46|640.13|638.13|640.36|638.36|639.46|637.46|0
1642495630000|2022-01-18 08:47:10|640.36|638.36|640.58|638.58|640.58|638.58|640.36|638.36|0
1642495640000|2022-01-18 08:47:20|640.91|638.91|640.81|638.81|640.91|638.91|640.81|638.81|0
1642495650000|2022-01-18 08:47:30|640.58|638.58|640.13|638.13|640.58|638.58|640.13|638.13|0
1642495660000|2022-01-18 08:47:40|640.36|638.36|639.68|637.68|640.36|638.36|639.68|637.68|0
1642495670000|2022-01-18 08:47:50|639.91|637.91|639.68|637.68|639.91|637.91|639.68|637.68|0
1642495680000|2022-01-18 08:48:00|639.91|637.91|640.13|638.13|640.36|638.36|639.91|637.91|0
1642495690000|2022-01-18 08:48:10|640.36|638.36|640.69|638.69|640.69|638.69|640.36|638.36|0
1642495700000|2022-01-18 08:48:20|640.58|638.58|641.03|639.03|641.03|639.03|640.58|638.58|0
1642495710000|2022-01-18 08:48:30|640.81|638.81|640.58|638.58|640.81|638.81|640.58|638.58|0
1642495720000|2022-01-18 08:48:40|640.36|638.36|640.36|638.36|640.36|638.36|640.13|638.13|0
1642495730000|2022-01-18 08:48:50|639.68|637.68|639.68|637.68|639.68|637.68|639.68|637.68|0
1642495740000|2022-01-18 08:49:00|640.13|638.13|640.69|638.69|640.69|638.69|639.91|637.91|0
1642495750000|2022-01-18 08:49:10|640.58|638.58|639.68|637.68|640.58|638.58|639.68|637.68|0
1642495760000|2022-01-18 08:49:20|639.57|637.57|639.57|637.57|639.68|637.68|639.46|637.46|0
1642495770000|2022-01-18 08:49:30|639.68|637.68|640.13|638.13|640.13|638.13|639.68|637.68|0
1642495780000|2022-01-18 08:49:40|640.36|638.36|640.36|638.36|640.46|638.46|640.36|638.36|0
1642495790000|2022-01-18 08:49:50|640.13|638.13|641.03|639.03|641.03|639.03|640.13|638.13|0
1642495800000|2022-01-18 08:50:00|640.81|638.81|641.25|639.25|641.25|639.25|640.81|638.81|0
1642495810000|2022-01-18 08:50:10|641.03|639.03|641.7|639.7|641.7|639.7|641.03|639.03|0
1642495820000|2022-01-18 08:50:20|641.48|639.48|641.7|639.7|641.7|639.7|641.48|639.48|0
1642495830000|2022-01-18 08:50:30|641.59|639.59|641.25|639.25|641.59|639.59|641.25|639.25|0
1642495840000|2022-01-18 08:50:40|641.7|639.7|642.15|640.15|642.15|640.15|641.7|639.7|0
1642495850000|2022-01-18 08:50:50|641.93|639.93|641.48|639.48|641.93|639.93|641.25|639.25|0
1642495860000|2022-01-18 08:51:00|641.59|639.59|641.7|639.7|641.7|639.7|641.48|639.48|0
1642495870000|2022-01-18 08:51:10|641.48|639.48|641.25|639.25|641.48|639.48|641.25|639.25|0
1642495880000|2022-01-18 08:51:20|640.8|638.8|641.36|639.36|641.36|639.36|640.8|638.8|0
1642495890000|2022-01-18 08:51:30|641.48|639.48|640.8|638.8|641.48|639.48|640.8|638.8|0
1642495900000|2022-01-18 08:51:40|640.58|638.58|640.8|638.8|640.8|638.8|640.58|638.58|0
1642495910000|2022-01-18 08:51:50|641.03|639.03|640.35|638.35|641.03|639.03|640.35|638.35|0
1642495920000|2022-01-18 08:52:00|640.13|638.13|640.35|638.35|640.35|638.35|639.91|637.91|0
1642495930000|2022-01-18 08:52:10|640.13|638.13|639.91|637.91|640.13|638.13|639.91|637.91|0
1642495940000|2022-01-18 08:52:20|640.24|638.24|640.24|638.24|640.24|638.24|640.24|638.24|0
1642495950000|2022-01-18 08:52:30|640.35|638.35|640.24|638.24|640.35|638.35|640.24|638.24|0
1642495960000|2022-01-18 08:52:40|640.46|638.46|640.58|638.58|640.8|638.8|640.35|638.35|0
1642495970000|2022-01-18 08:52:50|640.8|638.8|640.58|638.58|640.8|638.8|640.58|638.58|0
1642495980000|2022-01-18 08:53:00|640.8|638.8|640.35|638.35|640.8|638.8|640.35|638.35|0
1642495990000|2022-01-18 08:53:10|640.46|638.46|640.46|638.46|640.46|638.46|640.46|638.46|0
1642496000000|2022-01-18 08:53:20|640.35|638.35|641.03|639.03|641.03|639.03|640.35|638.35|0
1642496010000|2022-01-18 08:53:30|641.25|639.25|640.8|638.8|641.25|639.25|640.8|638.8|0
1642496020000|2022-01-18 08:53:40|640.58|638.58|640.8|638.8|640.91|638.91|640.58|638.58|0
1642496030000|2022-01-18 08:53:50|640.91|638.91|641.25|639.25|641.25|639.25|640.91|638.91|0
1642496040000|2022-01-18 08:54:00|641.48|639.48|641.81|639.81|641.81|639.81|641.48|639.48|0
1642496050000|2022-01-18 08:54:10|641.93|639.93|641.48|639.48|641.93|639.93|641.48|639.48|0
1642496060000|2022-01-18 08:54:20|641.7|639.7|641.93|639.93|641.93|639.93|641.7|639.7|0
1642496070000|2022-01-18 08:54:30|642.15|640.15|641.93|639.93|642.15|640.15|641.93|639.93|0
1642496080000|2022-01-18 08:54:40|642.38|640.38|641.7|639.7|642.38|640.38|641.7|639.7|0
1642496090000|2022-01-18 08:54:50|642.15|640.15|642.38|640.38|642.38|640.38|642.15|640.15|0
1642496100000|2022-01-18 08:55:00|642.15|640.15|641.93|639.93|642.15|640.15|641.93|639.93|0
1642496110000|2022-01-18 08:55:10|641.7|639.7|641.7|639.7|641.7|639.7|641.7|639.7|0
1642496120000|2022-01-18 08:55:20|641.93|639.93|641.7|639.7|641.93|639.93|641.7|639.7|0
1642496130000|2022-01-18 08:55:30|641.25|639.25|641.58|639.58|641.58|639.58|641.25|639.25|0
1642496140000|2022-01-18 08:55:40|641.7|639.7|641.7|639.7|641.7|639.7|641.48|639.48|0
1642496150000|2022-01-18 08:55:50|641.81|639.81|641.81|639.81|641.81|639.81|641.7|639.7|0
1642496160000|2022-01-18 08:56:00|641.93|639.93|641.92|639.92|641.93|639.93|641.48|639.48|0
1642496170000|2022-01-18 08:56:10|641.7|639.7|641.7|639.7|641.7|639.7|641.48|639.48|0
1642496180000|2022-01-18 08:56:20|641.92|639.92|641.7|639.7|641.92|639.92|641.7|639.7|0
1642496190000|2022-01-18 08:56:30|641.92|639.92|641.7|639.7|641.92|639.92|641.48|639.48|0
1642496200000|2022-01-18 08:56:40|641.92|639.92|641.25|639.25|641.92|639.92|641.03|639.03|0
1642496210000|2022-01-18 08:56:50|641.03|639.03|641.03|639.03|641.25|639.25|641.03|639.03|0
1642496220000|2022-01-18 08:57:00|641.25|639.25|641.25|639.25|641.58|639.58|641.25|639.25|0
1642496230000|2022-01-18 08:57:10|641.03|639.03|641.03|639.03|641.03|639.03|641.03|639.03|0
1642496240000|2022-01-18 08:57:20|641.47|639.47|641.47|639.47|641.7|639.7|641.25|639.25|0
1642496250000|2022-01-18 08:57:30|641.58|639.58|641.47|639.47|641.7|639.7|641.25|639.25|0
1642496260000|2022-01-18 08:57:40|641.25|639.25|641.25|639.25|641.47|639.47|641.25|639.25|0
1642496270000|2022-01-18 08:57:50|641.03|639.03|640.8|638.8|641.03|639.03|640.8|638.8|0
1642496280000|2022-01-18 08:58:00|641.03|639.03|641.03|639.03|641.03|639.03|640.8|638.8|0
1642496290000|2022-01-18 08:58:10|640.8|638.8|641.03|639.03|641.03|639.03|640.8|638.8|0
1642496300000|2022-01-18 08:58:20|640.91|638.91|641.25|639.25|641.25|639.25|640.91|638.91|0
1642496310000|2022-01-18 08:58:30|640.58|638.58|641.25|639.25|641.25|639.25|640.58|638.58|0
1642496320000|2022-01-18 08:58:40|641.47|639.47|641.25|639.25|641.47|639.47|641.25|639.25|0
1642496330000|2022-01-18 08:58:50|641.47|639.47|641.02|639.02|641.47|639.47|641.02|639.02|0
1642496340000|2022-01-18 08:59:00|640.91|638.91|640.58|638.58|640.91|638.91|640.58|638.58|0
1642496350000|2022-01-18 08:59:10|640.68|638.68|640.46|638.46|640.68|638.68|640.46|638.46|0
1642496360000|2022-01-18 08:59:20|640.58|638.58|640.35|638.35|640.58|638.58|640.35|638.35|0
1642496370000|2022-01-18 08:59:30|640.58|638.58|640.8|638.8|641.02|639.02|640.58|638.58|0
1642496380000|2022-01-18 08:59:40|640.91|638.91|640.8|638.8|641.02|639.02|640.8|638.8|0
1642496390000|2022-01-18 08:59:50|640.68|638.68|640.68|638.68|640.8|638.8|640.57|638.57|0
1642496400000|2022-01-18 09:00:00|640.57|638.57|640.57|638.57|640.8|638.8|640.57|638.57|0
1642496410000|2022-01-18 09:00:10|640.35|638.35|640.13|638.13|640.57|638.57|640.13|638.13|0
1642496420000|2022-01-18 09:00:20|639.9|637.9|640.68|638.68|640.68|638.68|639.9|637.9|0
1642496430000|2022-01-18 09:00:30|641.25|639.25|641.25|639.25|641.25|639.25|641.02|639.02|0
1642496440000|2022-01-18 09:00:40|641.02|639.02|641.47|639.47|641.47|639.47|641.02|639.02|0
1642496450000|2022-01-18 09:00:50|641.25|639.25|641.7|639.7|641.7|639.7|641.25|639.25|0
1642496460000|2022-01-18 09:01:00|641.25|639.25|641.47|639.47|641.47|639.47|641.25|639.25|0
1642496470000|2022-01-18 09:01:10|641.58|639.58|640.8|638.8|641.58|639.58|640.8|638.8|0
1642496480000|2022-01-18 09:01:20|640.57|638.57|640.8|638.8|641.02|639.02|640.57|638.57|0
1642496490000|2022-01-18 09:01:30|641.02|639.02|640.57|638.57|641.02|639.02|640.57|638.57|0
1642496500000|2022-01-18 09:01:40|640.8|638.8|640.35|638.35|640.8|638.8|640.35|638.35|0
1642496510000|2022-01-18 09:01:50|639.68|637.68|639.9|637.9|639.9|637.9|639.68|637.68|0
1642496520000|2022-01-18 09:02:00|639.45|637.45|639.23|637.23|639.45|637.45|639.23|637.23|0
1642496530000|2022-01-18 09:02:10|639|637|638.78|636.78|639|637|638.55|636.55|0
1642496540000|2022-01-18 09:02:20|639|637|639.45|637.45|639.45|637.45|639|637|0
1642496550000|2022-01-18 09:02:30|639.23|637.23|639.23|637.23|639.23|637.23|639|637|0
1642496560000|2022-01-18 09:02:40|639|637|638.1|636.1|639|637|638.1|636.1|0
1642496570000|2022-01-18 09:02:50|638.78|636.78|639|637|639|637|638.78|636.78|0
1642496580000|2022-01-18 09:03:00|639.11|637.11|639|637|639.45|637.45|639|637|0
1642496590000|2022-01-18 09:03:10|638.78|636.78|639.23|637.23|639.23|637.23|638.78|636.78|0
1642496600000|2022-01-18 09:03:20|638.55|636.55|639|637|639|637|638.55|636.55|0
1642496610000|2022-01-18 09:03:30|638.78|636.78|638.55|636.55|638.78|636.78|638.44|636.44|0
1642496620000|2022-01-18 09:03:40|638.66|636.66|638.78|636.78|638.78|636.78|638.55|636.55|0
1642496630000|2022-01-18 09:03:50|638.33|636.33|638.1|636.1|638.33|636.33|637.88|635.88|0
1642496640000|2022-01-18 09:04:00|637.88|635.88|638.55|636.55|638.78|636.78|637.88|635.88|0
1642496650000|2022-01-18 09:04:10|638.66|636.66|638.66|636.66|638.66|636.66|638.66|636.66|0
1642496660000|2022-01-18 09:04:20|638.55|636.55|638.55|636.55|638.55|636.55|638.33|636.33|0
1642496670000|2022-01-18 09:04:30|638.78|636.78|638.78|636.78|638.78|636.78|638.78|636.78|0
1642496680000|2022-01-18 09:04:40|638.55|636.55|638.55|636.55|638.55|636.55|638.55|636.55|0
1642496690000|2022-01-18 09:04:50|638.33|636.33|638.55|636.55|638.55|636.55|638.33|636.33|0
1642496700000|2022-01-18 09:05:00|638.78|636.78|638.33|636.33|638.78|636.78|638.33|636.33|0
1642496710000|2022-01-18 09:05:10|638.55|636.55|638.33|636.33|638.55|636.55|638.33|636.33|0
1642496720000|2022-01-18 09:05:20|638.43|636.43|637.65|635.65|638.43|636.43|637.65|635.65|0
1642496730000|2022-01-18 09:05:30|637.43|635.43|637.43|635.43|637.65|635.65|637.43|635.43|0
1642496740000|2022-01-18 09:05:40|637.2|635.2|636.98|634.98|637.2|635.2|636.98|634.98|0
1642496750000|2022-01-18 09:05:50|636.76|634.76|636.53|634.53|636.98|634.98|636.53|634.53|0
1642496760000|2022-01-18 09:06:00|636.08|634.08|636.31|634.31|636.31|634.31|636.08|634.08|0
1642496770000|2022-01-18 09:06:10|636.08|634.08|636.08|634.08|636.08|634.08|635.86|633.86|0
1642496780000|2022-01-18 09:06:20|636.31|634.31|636.76|634.76|636.76|634.76|636.31|634.31|0
1642496790000|2022-01-18 09:06:30|636.31|634.31|635.63|633.63|636.31|634.31|635.63|633.63|0
1642496800000|2022-01-18 09:06:40|635.41|633.41|635.19|633.19|635.41|633.41|634.74|632.74|0
1642496810000|2022-01-18 09:06:50|634.96|632.96|634.29|632.29|634.96|632.96|634.29|632.29|0
1642496820000|2022-01-18 09:07:00|632.95|630.95|632.27|630.27|633.17|631.17|632.27|630.27|0
1642496830000|2022-01-18 09:07:10|632.5|630.5|632.05|630.05|632.5|630.5|632.05|630.05|0
1642496840000|2022-01-18 09:07:20|632.27|630.27|632.72|630.72|632.72|630.72|632.27|630.27|0
1642496850000|2022-01-18 09:07:30|632.95|630.95|633.17|631.17|633.17|631.17|632.95|630.95|0
1642496860000|2022-01-18 09:07:40|633.39|631.39|633.17|631.17|633.62|631.62|633.17|631.17|0
1642496870000|2022-01-18 09:07:50|633.39|631.39|633.17|631.17|633.5|631.5|633.17|631.17|0
1642496880000|2022-01-18 09:08:00|633.39|631.39|633.84|631.84|633.84|631.84|633.39|631.39|0
1642496890000|2022-01-18 09:08:10|633.73|631.73|633.84|631.84|633.84|631.84|633.73|631.73|0
1642496900000|2022-01-18 09:08:20|634.07|632.07|633.95|631.95|634.07|632.07|633.84|631.84|0
1642496910000|2022-01-18 09:08:30|633.84|631.84|633.39|631.39|633.84|631.84|633.39|631.39|0
1642496920000|2022-01-18 09:08:40|633.62|631.62|633.62|631.62|633.84|631.84|633.62|631.62|0
1642496930000|2022-01-18 09:08:50|634.07|632.07|634.07|632.07|634.07|632.07|634.07|632.07|0
1642496940000|2022-01-18 09:09:00|633.17|631.17|632.95|630.95|633.17|631.17|632.95|630.95|0
1642496950000|2022-01-18 09:09:10|632.5|630.5|632.95|630.95|632.95|630.95|632.5|630.5|0
1642496960000|2022-01-18 09:09:20|633.39|631.39|633.28|631.28|633.62|631.62|633.28|631.28|0
1642496970000|2022-01-18 09:09:30|633.5|631.5|634.4|632.4|634.4|632.4|633.5|631.5|0
1642496980000|2022-01-18 09:09:40|634.51|632.51|634.74|632.74|634.74|632.74|634.51|632.51|0
1642496990000|2022-01-18 09:09:50|634.96|632.96|634.74|632.74|634.96|632.96|634.74|632.74|0
1642497000000|2022-01-18 09:10:00|634.51|632.51|635.18|633.18|635.18|633.18|634.51|632.51|0
1642497010000|2022-01-18 09:10:10|635.41|633.41|635.41|633.41|635.41|633.41|635.41|633.41|0
1642497020000|2022-01-18 09:10:20|635.18|633.18|635.18|633.18|635.41|633.41|635.18|633.18|0
1642497030000|2022-01-18 09:10:30|634.74|632.74|634.06|632.06|634.74|632.74|634.06|632.06|0
1642497040000|2022-01-18 09:10:40|634.29|632.29|634.51|632.51|634.74|632.74|634.29|632.29|0
1642497050000|2022-01-18 09:10:50|634.29|632.29|634.74|632.74|634.74|632.74|634.29|632.29|0
1642497060000|2022-01-18 09:11:00|634.96|632.96|634.62|632.62|634.96|632.96|634.62|632.62|0
1642497070000|2022-01-18 09:11:10|634.51|632.51|634.74|632.74|634.74|632.74|634.51|632.51|0
1642497080000|2022-01-18 09:11:20|634.51|632.51|634.62|632.62|634.62|632.62|634.51|632.51|0
1642497090000|2022-01-18 09:11:30|634.96|632.96|634.06|632.06|634.96|632.96|634.06|632.06|0
1642497100000|2022-01-18 09:11:40|634.17|632.17|634.51|632.51|634.51|632.51|634.17|632.17|0
1642497110000|2022-01-18 09:11:50|634.29|632.29|634.06|632.06|634.74|632.74|634.06|632.06|0
1642497120000|2022-01-18 09:12:00|633.84|631.84|633.84|631.84|634.29|632.29|633.84|631.84|0
1642497130000|2022-01-18 09:12:10|633.62|631.62|633.84|631.84|633.84|631.84|633.62|631.62|0
1642497140000|2022-01-18 09:12:20|633.62|631.62|634.17|632.17|634.17|632.17|633.62|631.62|0
1642497150000|2022-01-18 09:12:30|634.29|632.29|633.84|631.84|634.29|632.29|633.84|631.84|0
1642497160000|2022-01-18 09:12:40|634.06|632.06|633.84|631.84|634.06|632.06|633.84|631.84|0
1642497170000|2022-01-18 09:12:50|634.06|632.06|634.06|632.06|634.29|632.29|634.06|632.06|0
1642497180000|2022-01-18 09:13:00|633.84|631.84|634.29|632.29|634.29|632.29|633.84|631.84|0
1642497190000|2022-01-18 09:13:10|633.95|631.95|634.06|632.06|634.06|632.06|633.95|631.95|0
1642497200000|2022-01-18 09:13:20|633.84|631.84|633.61|631.61|633.84|631.84|633.39|631.39|0
1642497210000|2022-01-18 09:13:30|633.5|631.5|633.39|631.39|633.61|631.61|633.39|631.39|0
1642497220000|2022-01-18 09:13:40|633.61|631.61|633.39|631.39|633.61|631.61|633.39|631.39|0
1642497230000|2022-01-18 09:13:50|633.17|631.17|633.17|631.17|633.17|631.17|633.17|631.17|0
1642497240000|2022-01-18 09:14:00|632.83|630.83|633.17|631.17|633.17|631.17|632.72|630.72|0
1642497250000|2022-01-18 09:14:10|632.94|630.94|633.27|631.27|633.39|631.39|632.94|630.94|0
1642497260000|2022-01-18 09:14:20|633.39|631.39|633.17|631.17|633.39|631.39|633.17|631.17|0
1642497270000|2022-01-18 09:14:30|633.39|631.39|633.39|631.39|633.39|631.39|633.17|631.17|0
1642497280000|2022-01-18 09:14:40|634.06|632.06|633.84|631.84|634.06|632.06|633.84|631.84|0
1642497290000|2022-01-18 09:14:50|633.61|631.61|633.61|631.61|633.84|631.84|633.61|631.61|0
1642497300000|2022-01-18 09:15:00|633.5|631.5|633.17|631.17|633.61|631.61|633.17|631.17|0
1642497310000|2022-01-18 09:15:10|633.39|631.39|633.17|631.17|633.39|631.39|633.17|631.17|0
1642497320000|2022-01-18 09:15:20|632.94|630.94|632.72|630.72|632.94|630.94|632.72|630.72|0
1642497330000|2022-01-18 09:15:30|632.27|630.27|632.38|630.38|632.38|630.38|632.27|630.27|0
1642497340000|2022-01-18 09:15:40|632.27|630.27|632.27|630.27|632.38|630.38|632.27|630.27|0
1642497350000|2022-01-18 09:15:50|632.05|630.05|631.6|629.6|632.05|630.05|631.6|629.6|0
1642497360000|2022-01-18 09:16:00|631.82|629.82|631.15|629.15|631.82|629.82|631.15|629.15|0
1642497370000|2022-01-18 09:16:10|630.93|628.93|630.93|628.93|630.93|628.93|630.93|628.93|0
1642497380000|2022-01-18 09:16:20|630.48|628.48|630.26|628.26|630.48|628.48|630.26|628.26|0
1642497390000|2022-01-18 09:16:30|630.03|628.03|630.03|628.03|630.26|628.26|630.03|628.03|0
1642497400000|2022-01-18 09:16:40|630.26|628.26|630.26|628.26|630.59|628.59|630.26|628.26|0
1642497410000|2022-01-18 09:16:50|630.48|628.48|630.26|628.26|630.48|628.48|630.26|628.26|0
1642497420000|2022-01-18 09:17:00|630.48|628.48|630.48|628.48|630.48|628.48|630.48|628.48|0
1642497430000|2022-01-18 09:17:10|630.26|628.26|629.81|627.81|630.26|628.26|629.81|627.81|0
1642497440000|2022-01-18 09:17:20|627.8|625.8|628.24|626.24|629.14|627.14|627.8|625.8|0
1642497450000|2022-01-18 09:17:30|628.47|626.47|629.14|627.14|629.14|627.14|628.02|626.02|0
1642497460000|2022-01-18 09:17:40|628.91|626.91|628.91|626.91|628.91|626.91|628.69|626.69|0
1642497470000|2022-01-18 09:17:50|628.69|626.69|628.69|626.69|628.91|626.91|628.69|626.69|0
1642497480000|2022-01-18 09:18:00|628.47|626.47|629.14|627.14|629.14|627.14|628.47|626.47|0
1642497490000|2022-01-18 09:18:10|628.91|626.91|628.91|626.91|629.14|627.14|628.91|626.91|0
1642497500000|2022-01-18 09:18:20|628.69|626.69|629.14|627.14|629.14|627.14|628.69|626.69|0
1642497510000|2022-01-18 09:18:30|628.91|626.91|629.14|627.14|629.14|627.14|628.91|626.91|0
1642497520000|2022-01-18 09:18:40|628.91|626.91|628.57|626.57|628.91|626.91|628.47|626.47|0
1642497530000|2022-01-18 09:18:50|628.69|626.69|628.69|626.69|628.91|626.91|628.69|626.69|0
1642497540000|2022-01-18 09:19:00|628.47|626.47|628.47|626.47|628.47|626.47|628.47|626.47|0
1642497550000|2022-01-18 09:19:10|628.24|626.24|628.47|626.47|628.47|626.47|627.57|625.57|0
1642497560000|2022-01-18 09:19:20|628.24|626.24|628.02|626.02|628.24|626.24|628.02|626.02|0
1642497570000|2022-01-18 09:19:30|628.24|626.24|628.02|626.02|628.24|626.24|628.02|626.02|0
1642497580000|2022-01-18 09:19:40|628.69|626.69|628.69|626.69|628.91|626.91|628.69|626.69|0
1642497590000|2022-01-18 09:19:50|629.58|627.58|630.03|628.03|630.03|628.03|629.58|627.58|0
1642497600000|2022-01-18 09:20:00|629.14|627.14|628.69|626.69|629.14|627.14|628.69|626.69|0
1642497610000|2022-01-18 09:20:10|628.24|626.24|628.69|626.69|628.69|626.69|628.24|626.24|0
1642497620000|2022-01-18 09:20:20|628.91|626.91|628.69|626.69|628.91|626.91|628.46|626.46|0
1642497630000|2022-01-18 09:20:30|628.46|626.46|629.14|627.14|629.14|627.14|628.46|626.46|0
1642497640000|2022-01-18 09:20:40|629.58|627.58|629.58|627.58|629.81|627.81|629.58|627.58|0
1642497650000|2022-01-18 09:20:50|629.81|627.81|630.14|628.14|630.25|628.25|629.81|627.81|0
1642497660000|2022-01-18 09:21:00|630.36|628.36|629.14|627.14|630.36|628.36|629.14|627.14|0
1642497670000|2022-01-18 09:21:10|628.69|626.69|628.24|626.24|628.69|626.69|628.24|626.24|0
1642497680000|2022-01-18 09:21:20|627.23|625.23|627.12|625.12|627.35|625.35|626.9|624.9|0
1642497690000|2022-01-18 09:21:30|626.9|624.9|627.12|625.12|627.12|625.12|626.9|624.9|0
1642497700000|2022-01-18 09:21:40|626.23|624.23|626.68|624.68|626.78|624.78|626.23|624.23|0
1642497710000|2022-01-18 09:21:50|626.45|624.45|626.45|624.45|626.45|624.45|626.23|624.23|0
1642497720000|2022-01-18 09:22:00|626.34|624.34|626.45|624.45|626.45|624.45|626.23|624.23|0
1642497730000|2022-01-18 09:22:10|626.68|624.68|624.22|622.22|626.68|624.68|624.22|622.22|0
1642497740000|2022-01-18 09:22:20|624.44|622.44|624.67|622.67|624.67|622.67|624.44|622.44|0
1642497750000|2022-01-18 09:22:30|624.55|622.55|624.22|622.22|624.67|622.67|624.22|622.22|0
1642497760000|2022-01-18 09:22:40|624.11|622.11|624|622|624.11|622.11|623.78|621.78|0
1642497770000|2022-01-18 09:22:50|623.66|621.66|623.78|621.78|623.78|621.78|623.66|621.66|0
1642497780000|2022-01-18 09:23:00|623.55|621.55|623.77|621.77|624|622|623.55|621.55|0
1642497790000|2022-01-18 09:23:10|624|622|624.44|622.44|624.44|622.44|623.77|621.77|0
1642497800000|2022-01-18 09:23:20|624|622|624|622|624|622|623.88|621.88|0
1642497810000|2022-01-18 09:23:30|623.55|621.55|623.55|621.55|623.55|621.55|623.55|621.55|0
1642497820000|2022-01-18 09:23:40|623.77|621.77|623.55|621.55|623.77|621.77|623.55|621.55|0
1642497830000|2022-01-18 09:23:50|623.77|621.77|623.55|621.55|623.77|621.77|623.55|621.55|0
1642497840000|2022-01-18 09:24:00|622.66|620.66|623.11|621.11|623.11|621.11|622.66|620.66|0
1642497850000|2022-01-18 09:24:10|623.55|621.55|623.55|621.55|623.77|621.77|623.55|621.55|0
1642497860000|2022-01-18 09:24:20|623.33|621.33|623.33|621.33|623.33|621.33|623.33|621.33|0
1642497870000|2022-01-18 09:24:30|623.11|621.11|623.11|621.11|623.11|621.11|622.66|620.66|0
1642497880000|2022-01-18 09:24:40|623.55|621.55|623.55|621.55|623.55|621.55|623.33|621.33|0
1642497890000|2022-01-18 09:24:50|624.1|622.1|624|622|624.1|622.1|624|622|0
1642497900000|2022-01-18 09:25:00|624.22|622.22|624.22|622.22|624.44|622.44|624.22|622.22|0
1642497910000|2022-01-18 09:25:10|624.33|622.33|624.22|622.22|624.33|622.33|624.22|622.22|0
1642497920000|2022-01-18 09:25:20|623.33|621.33|623.1|621.1|623.33|621.33|623.1|621.1|0
1642497930000|2022-01-18 09:25:30|622.66|620.66|622.66|620.66|622.66|620.66|622.66|620.66|0
1642497940000|2022-01-18 09:25:40|623.1|621.1|623.1|621.1|623.1|621.1|622.88|620.88|0
1642497950000|2022-01-18 09:25:50|623.33|621.33|623.33|621.33|623.43|621.43|623.33|621.33|0
1642497960000|2022-01-18 09:26:00|623.88|621.88|624.22|622.22|624.22|622.22|623.88|621.88|0
1642497970000|2022-01-18 09:26:10|624.67|622.67|624.89|622.89|625.33|623.33|624.67|622.67|0
1642497980000|2022-01-18 09:26:20|625.11|623.11|625.22|623.22|625.78|623.78|625.11|623.11|0
1642497990000|2022-01-18 09:26:30|625.11|623.11|625.33|623.33|625.33|623.33|624.67|622.67|0
1642498000000|2022-01-18 09:26:40|625.56|623.56|626|624|626|624|625.56|623.56|0
1642498010000|2022-01-18 09:26:50|625.78|623.78|625.78|623.78|625.89|623.89|625.56|623.56|0
1642498020000|2022-01-18 09:27:00|626.45|624.45|626.78|624.78|626.78|624.78|626.45|624.45|0
1642498030000|2022-01-18 09:27:10|626.33|624.33|626.45|624.45|626.45|624.45|626.33|624.33|0
1642498040000|2022-01-18 09:27:20|626.23|624.23|625.78|623.78|626.23|624.23|625.56|623.56|0
1642498050000|2022-01-18 09:27:30|625.33|623.33|625.56|623.56|625.56|623.56|625.33|623.33|0
1642498060000|2022-01-18 09:27:40|625.78|623.78|626.67|624.67|626.67|624.67|625.78|623.78|0
1642498070000|2022-01-18 09:27:50|626.9|624.9|626.67|624.67|626.9|624.9|626.67|624.67|0
1642498080000|2022-01-18 09:28:00|626.45|624.45|626|624|626.45|624.45|625.78|623.78|0
1642498090000|2022-01-18 09:28:10|626.56|624.56|626.23|624.23|626.56|624.56|626.23|624.23|0
1642498100000|2022-01-18 09:28:20|626.56|624.56|626.67|624.67|626.67|624.67|626.56|624.56|0
1642498110000|2022-01-18 09:28:30|627.12|625.12|627.34|625.34|627.34|625.34|627.12|625.12|0
1642498120000|2022-01-18 09:28:40|627|625|627.12|625.12|627.34|625.34|627|625|0
1642498130000|2022-01-18 09:28:50|627.23|625.23|627.23|625.23|627.23|625.23|627.23|625.23|0
1642498140000|2022-01-18 09:29:00|627|625|626.9|624.9|627.12|625.12|626.9|624.9|0
1642498150000|2022-01-18 09:29:10|627.23|625.23|626.67|624.67|627.23|625.23|626.67|624.67|0
1642498160000|2022-01-18 09:29:20|626.9|624.9|626.67|624.67|626.9|624.9|626.67|624.67|0
1642498170000|2022-01-18 09:29:30|626.78|624.78|626.45|624.45|626.78|624.78|626.45|624.45|0
1642498180000|2022-01-18 09:29:40|626.23|624.23|626.45|624.45|626.67|624.67|626.23|624.23|0
1642498190000|2022-01-18 09:29:50|626.67|624.67|626.78|624.78|626.9|624.9|626.67|624.67|0
1642498200000|2022-01-18 09:30:00|626.67|624.67|626.9|624.9|626.9|624.9|626.67|624.67|0
1642498210000|2022-01-18 09:30:10|626.78|624.78|627.34|625.34|627.34|625.34|626.78|624.78|0
1642498220000|2022-01-18 09:30:20|627.12|625.12|626.67|624.67|627.12|625.12|626.67|624.67|0
1642498230000|2022-01-18 09:30:30|626.45|624.45|626.67|624.67|626.78|624.78|626.45|624.45|0
1642498240000|2022-01-18 09:30:40|626.45|624.45|627.12|625.12|627.12|625.12|626.45|624.45|0
1642498250000|2022-01-18 09:30:50|626.9|624.9|627.12|625.12|627.12|625.12|626.89|624.89|0
1642498260000|2022-01-18 09:31:00|627.56|625.56|627|625|627.56|625.56|627|625|0
1642498270000|2022-01-18 09:31:10|627.12|625.12|627.56|625.56|627.56|625.56|626.89|624.89|0
1642498280000|2022-01-18 09:31:20|627.79|625.79|627.79|625.79|627.79|625.79|627.79|625.79|0
1642498290000|2022-01-18 09:31:30|627.56|625.56|627.12|625.12|627.56|625.56|627.12|625.12|0
1642498300000|2022-01-18 09:31:40|627.23|625.23|627.34|625.34|627.34|625.34|627.12|625.12|0
1642498310000|2022-01-18 09:31:50|627.45|625.45|627.34|625.34|627.45|625.45|627.34|625.34|0
1642498320000|2022-01-18 09:32:00|627.12|625.12|626.89|624.89|627.12|625.12|626.89|624.89|0
1642498330000|2022-01-18 09:32:10|627.79|625.79|627.79|625.79|627.79|625.79|627.79|625.79|0
1642498340000|2022-01-18 09:32:20|628.46|626.46|628.68|626.68|628.68|626.68|628.46|626.46|0
1642498350000|2022-01-18 09:32:30|628.46|626.46|628.23|626.23|628.46|626.46|628.23|626.23|0
1642498360000|2022-01-18 09:32:40|628.46|626.46|628.23|626.23|628.46|626.46|628.01|626.01|0
1642498370000|2022-01-18 09:32:50|628.46|626.46|628.68|626.68|628.68|626.68|628.46|626.46|0
1642498380000|2022-01-18 09:33:00|628.46|626.46|628.46|626.46|628.68|626.68|628.46|626.46|0
1642498390000|2022-01-18 09:33:10|628.01|626.01|627.79|625.79|628.01|626.01|627.79|625.79|0
1642498400000|2022-01-18 09:33:20|627.56|625.56|627.79|625.79|627.79|625.79|627.56|625.56|0
1642498410000|2022-01-18 09:33:30|628.23|626.23|627.79|625.79|628.23|626.23|627.79|625.79|0
1642498420000|2022-01-18 09:33:40|627.56|625.56|627.12|625.12|627.56|625.56|627.12|625.12|0
1642498430000|2022-01-18 09:33:50|627.34|625.34|626.67|624.67|627.34|625.34|626.67|624.67|0
1642498440000|2022-01-18 09:34:00|626.89|624.89|626.55|624.55|626.89|624.89|626.55|624.55|0
1642498450000|2022-01-18 09:34:10|626.67|624.67|626.55|624.55|626.67|624.67|626.55|624.55|0
1642498460000|2022-01-18 09:34:20|626.45|624.45|626.67|624.67|626.67|624.67|626.45|624.45|0
1642498470000|2022-01-18 09:34:30|626.78|624.78|626.45|624.45|626.78|624.78|626.45|624.45|0
1642498480000|2022-01-18 09:34:40|626.67|624.67|626.89|624.89|626.89|624.89|626.67|624.67|0
1642498490000|2022-01-18 09:34:50|626.67|624.67|625.88|623.88|626.67|624.67|625.88|623.88|0
1642498500000|2022-01-18 09:35:00|625.55|623.55|625.55|623.55|625.88|623.88|625.55|623.55|0
1642498510000|2022-01-18 09:35:10|625.33|623.33|625.78|623.78|625.78|623.78|625.11|623.11|0
1642498520000|2022-01-18 09:35:20|626.22|624.22|626.22|624.22|626.22|624.22|626.11|624.11|0
1642498530000|2022-01-18 09:35:30|626.45|624.45|626.67|624.67|626.67|624.67|626.45|624.45|0
1642498540000|2022-01-18 09:35:40|626.45|624.45|626.22|624.22|626.89|624.89|626.22|624.22|0
1642498550000|2022-01-18 09:35:50|626|624|625.44|623.44|626|624|625.44|623.44|0
1642498560000|2022-01-18 09:36:00|625.88|623.88|626|624|626|624|625.55|623.55|0
1642498570000|2022-01-18 09:36:10|625.55|623.55|625.11|623.11|625.55|623.55|625.11|623.11|0
1642498580000|2022-01-18 09:36:20|625.21|623.21|625.11|623.11|625.21|623.21|624.88|622.88|0
1642498590000|2022-01-18 09:36:30|625.55|623.55|625.55|623.55|625.88|623.88|625.55|623.55|0
1642498600000|2022-01-18 09:36:40|625.66|623.66|625.55|623.55|626|624|625.55|623.55|0
1642498610000|2022-01-18 09:36:50|625.44|623.44|625.11|623.11|625.44|623.44|624.77|622.77|0
1642498620000|2022-01-18 09:37:00|624.77|622.77|624.88|622.88|624.88|622.88|624.77|622.77|0
1642498630000|2022-01-18 09:37:10|624.66|622.66|624.44|622.44|624.66|622.66|624.44|622.44|0
1642498640000|2022-01-18 09:37:20|624.66|622.66|623.32|621.32|624.66|622.66|623.32|621.32|0
1642498650000|2022-01-18 09:37:30|623.1|621.1|623.65|621.65|623.65|621.65|623.1|621.1|0
1642498660000|2022-01-18 09:37:40|623.43|621.43|624.54|622.54|624.54|622.54|623.43|621.43|0
1642498670000|2022-01-18 09:37:50|624.44|622.44|623.99|621.99|624.44|622.44|623.77|621.77|0
1642498680000|2022-01-18 09:38:00|624.66|622.66|624.44|622.44|624.66|622.66|624.44|622.44|0
1642498690000|2022-01-18 09:38:10|623.99|621.99|623.77|621.77|623.99|621.99|623.77|621.77|0
1642498700000|2022-01-18 09:38:20|623.87|621.87|624.1|622.1|624.1|622.1|623.77|621.77|0
1642498710000|2022-01-18 09:38:30|623.99|621.99|623.77|621.77|623.99|621.99|623.77|621.77|0
1642498720000|2022-01-18 09:38:40|623.54|621.54|623.77|621.77|623.77|621.77|623.54|621.54|0
1642498730000|2022-01-18 09:38:50|623.99|621.99|623.99|621.99|623.99|621.99|623.99|621.99|0
1642498740000|2022-01-18 09:39:00|624.21|622.21|624.88|622.88|625.1|623.1|624.21|622.21|0
1642498750000|2022-01-18 09:39:10|625.1|623.1|624.88|622.88|625.1|623.1|624.88|622.88|0
1642498760000|2022-01-18 09:39:20|625.1|623.1|625.55|623.55|625.55|623.55|625.1|623.1|0
1642498770000|2022-01-18 09:39:30|625.66|623.66|625.66|623.66|625.66|623.66|625.55|623.55|0
1642498780000|2022-01-18 09:39:40|625.33|623.33|625.33|623.33|625.43|623.43|625.33|623.33|0
1642498790000|2022-01-18 09:39:50|625.43|623.43|625.33|623.33|625.43|623.43|625.1|623.1|0
1642498800000|2022-01-18 09:40:00|625.55|623.55|625.55|623.55|625.55|623.55|625.55|623.55|0
1642498810000|2022-01-18 09:40:10|625.33|623.33|625.43|623.43|625.55|623.55|625.33|623.33|0
1642498820000|2022-01-18 09:40:20|625.33|623.33|625.55|623.55|625.77|623.77|625.33|623.33|0
1642498830000|2022-01-18 09:40:30|625.77|623.77|625.1|623.1|625.77|623.77|625.1|623.1|0
1642498840000|2022-01-18 09:40:40|624.88|622.88|624.88|622.88|624.88|622.88|624.88|622.88|0
1642498850000|2022-01-18 09:40:50|624.99|622.99|625.1|623.1|625.1|623.1|624.99|622.99|0
1642498860000|2022-01-18 09:41:00|624.66|622.66|624.43|622.43|624.66|622.66|624.43|622.43|0
1642498870000|2022-01-18 09:41:10|624.88|622.88|623.54|621.54|624.88|622.88|623.54|621.54|0
1642498880000|2022-01-18 09:41:20|623.1|621.1|623.2|621.2|623.2|621.2|622.87|620.87|0
1642498890000|2022-01-18 09:41:30|623.32|621.32|623.32|621.32|623.32|621.32|623.2|621.2|0
1642498900000|2022-01-18 09:41:40|623.54|621.54|624.66|622.66|624.66|622.66|623.54|621.54|0
1642498910000|2022-01-18 09:41:50|624.88|622.88|624.88|622.88|624.88|622.88|624.66|622.66|0
1642498920000|2022-01-18 09:42:00|624.66|622.66|625.33|623.33|625.33|623.33|624.66|622.66|0
1642498930000|2022-01-18 09:42:10|625.1|623.1|625.1|623.1|625.21|623.21|624.99|622.99|0
1642498940000|2022-01-18 09:42:20|624.76|622.76|623.76|621.76|624.76|622.76|623.76|621.76|0
1642498950000|2022-01-18 09:42:30|623.99|621.99|623.99|621.99|624.21|622.21|623.99|621.99|0
1642498960000|2022-01-18 09:42:40|623.87|621.87|624.21|622.21|624.21|622.21|623.76|621.76|0
1642498970000|2022-01-18 09:42:50|623.99|621.99|623.32|621.32|623.99|621.99|623.32|621.32|0
1642498980000|2022-01-18 09:43:00|623.09|621.09|623.54|621.54|623.54|621.54|623.09|621.09|0
1642498990000|2022-01-18 09:43:10|623.32|621.32|622.65|620.65|623.54|621.54|622.65|620.65|0
1642499000000|2022-01-18 09:43:20|621.31|619.31|622.65|620.65|622.65|620.65|621.31|619.31|0
1642499010000|2022-01-18 09:43:30|622.43|620.43|622.65|620.65|622.65|620.65|622.43|620.43|0
1642499020000|2022-01-18 09:43:40|622.87|620.87|623.09|621.09|623.09|621.09|622.87|620.87|0
1642499030000|2022-01-18 09:43:50|622.87|620.87|623.99|621.99|623.99|621.99|622.87|620.87|0
1642499040000|2022-01-18 09:44:00|624.43|622.43|625.32|623.32|625.55|623.55|624.43|622.43|0
1642499050000|2022-01-18 09:44:10|625.55|623.55|625.32|623.32|625.55|623.55|625.32|623.32|0
1642499060000|2022-01-18 09:44:20|625.43|623.43|625.32|623.32|625.43|623.43|625.21|623.21|0
1642499070000|2022-01-18 09:44:30|625.65|623.65|625.55|623.55|625.65|623.65|625.55|623.55|0
1642499080000|2022-01-18 09:44:40|625.77|623.77|626.22|624.22|626.22|624.22|625.77|623.77|0
1642499090000|2022-01-18 09:44:50|626.44|624.44|626.77|624.77|626.89|624.89|626.44|624.44|0
1642499100000|2022-01-18 09:45:00|626.44|624.44|626.77|624.77|626.89|624.89|626.22|624.22|0
1642499110000|2022-01-18 09:45:10|627.11|625.11|626.89|624.89|627.11|625.11|626.66|624.66|0
1642499120000|2022-01-18 09:45:20|626.66|624.66|626.44|624.44|626.89|624.89|626.44|624.44|0
1642499130000|2022-01-18 09:45:30|626.66|624.66|626.44|624.44|626.66|624.66|626.44|624.44|0
1642499140000|2022-01-18 09:45:40|626.22|624.22|627.11|625.11|627.11|625.11|626.22|624.22|0
1642499150000|2022-01-18 09:45:50|626.66|624.66|627.33|625.33|627.33|625.33|626.66|624.66|0
1642499160000|2022-01-18 09:46:00|626.89|624.89|626.55|624.55|626.89|624.89|626.55|624.55|0
1642499170000|2022-01-18 09:46:10|626.22|624.22|626.22|624.22|626.44|624.44|626.22|624.22|0
1642499180000|2022-01-18 09:46:20|626.44|624.44|627.56|625.56|627.56|625.56|626.44|624.44|0
1642499190000|2022-01-18 09:46:30|627.78|625.78|627.56|625.56|627.89|625.89|627.56|625.56|0
1642499200000|2022-01-18 09:46:40|627.44|625.44|627.56|625.56|627.56|625.56|627.33|625.33|0
1642499210000|2022-01-18 09:46:50|628|626|627.33|625.33|628|626|627.33|625.33|0
1642499220000|2022-01-18 09:47:00|627.56|625.56|628|626|628|626|627.33|625.33|0
1642499230000|2022-01-18 09:47:10|627.78|625.78|628|626|628|626|627.78|625.78|0
1642499240000|2022-01-18 09:47:20|627.78|625.78|627.33|625.33|627.78|625.78|627.33|625.33|0
1642499250000|2022-01-18 09:47:30|626.89|624.89|626.89|624.89|626.89|624.89|626.89|624.89|0
1642499260000|2022-01-18 09:47:40|626.99|624.99|627.33|625.33|627.33|625.33|626.99|624.99|0
1642499270000|2022-01-18 09:47:50|627.56|625.56|627.11|625.11|627.56|625.56|627.11|625.11|0
1642499280000|2022-01-18 09:48:00|627.22|625.22|627.56|625.56|627.56|625.56|627.11|625.11|0
1642499290000|2022-01-18 09:48:10|627.78|625.78|627.55|625.55|627.78|625.78|627.55|625.55|0
1642499300000|2022-01-18 09:48:20|627.78|625.78|627.55|625.55|627.78|625.78|627.55|625.55|0
1642499310000|2022-01-18 09:48:30|627.78|625.78|627.78|625.78|627.78|625.78|627.55|625.55|0
1642499320000|2022-01-18 09:48:40|627.55|625.55|628.45|626.45|628.45|626.45|627.55|625.55|0
1642499330000|2022-01-18 09:48:50|628.67|626.67|629.34|627.34|629.34|627.34|628.56|626.56|0
1642499340000|2022-01-18 09:49:00|629.57|627.57|629.34|627.34|629.57|627.57|629.34|627.34|0
1642499350000|2022-01-18 09:49:10|629.12|627.12|630.24|628.24|630.24|628.24|629.12|627.12|0
1642499360000|2022-01-18 09:49:20|630.46|628.46|630.34|628.34|630.68|628.68|630.34|628.34|0
1642499370000|2022-01-18 09:49:30|630.46|628.46|629.57|627.57|630.46|628.46|629.34|627.34|0
1642499380000|2022-01-18 09:49:40|629.79|627.79|630.01|628.01|630.01|628.01|629.79|627.79|0
1642499390000|2022-01-18 09:49:50|630.24|628.24|630.34|628.34|630.34|628.34|630.24|628.24|0
1642499400000|2022-01-18 09:50:00|630.46|628.46|631.35|629.35|631.35|629.35|630.46|628.46|0
1642499410000|2022-01-18 09:50:10|630.91|628.91|631.35|629.35|631.35|629.35|630.91|628.91|0
1642499420000|2022-01-18 09:50:20|631.13|629.13|631.13|629.13|631.35|629.35|631.13|629.13|0
1642499430000|2022-01-18 09:50:30|631.58|629.58|631.58|629.58|631.8|629.8|631.58|629.58|0
1642499440000|2022-01-18 09:50:40|632.03|630.03|631.58|629.58|632.03|630.03|631.58|629.58|0
1642499450000|2022-01-18 09:50:50|631.8|629.8|631.58|629.58|631.8|629.8|631.58|629.58|0
1642499460000|2022-01-18 09:51:00|631.35|629.35|631.35|629.35|631.35|629.35|631.35|629.35|0
1642499470000|2022-01-18 09:51:10|631.13|629.13|631.13|629.13|631.35|629.35|631.13|629.13|0
1642499480000|2022-01-18 09:51:20|630.91|628.91|631.13|629.13|631.35|629.35|630.91|628.91|0
1642499490000|2022-01-18 09:51:30|630.91|628.91|630.34|628.34|630.91|628.91|630.34|628.34|0
1642499500000|2022-01-18 09:51:40|630.46|628.46|630.46|628.46|630.46|628.46|630.46|628.46|0
1642499510000|2022-01-18 09:51:50|630.24|628.24|630.91|628.91|630.91|628.91|630.24|628.24|0
1642499520000|2022-01-18 09:52:00|631.35|629.35|630.91|628.91|631.35|629.35|630.79|628.79|0
1642499530000|2022-01-18 09:52:10|630.68|628.68|630.68|628.68|630.68|628.68|630.46|628.46|0
1642499550000|2022-01-18 09:52:30|631.13|629.13|630.68|628.68|631.13|629.13|630.68|628.68|0
1642499560000|2022-01-18 09:52:40|631.13|629.13|631.35|629.35|631.35|629.35|631.13|629.13|0
1642499570000|2022-01-18 09:52:50|631.58|629.58|631.8|629.8|631.8|629.8|631.58|629.58|0
1642499580000|2022-01-18 09:53:00|631.58|629.58|632.25|630.25|632.25|630.25|631.58|629.58|0
1642499590000|2022-01-18 09:53:10|632.02|630.02|632.47|630.47|632.47|630.47|632.02|630.02|0
1642499600000|2022-01-18 09:53:20|632.25|630.25|632.02|630.02|632.7|630.7|632.02|630.02|0
1642499610000|2022-01-18 09:53:30|631.13|629.13|631.58|629.58|631.58|629.58|630.91|628.91|0
1642499620000|2022-01-18 09:53:40|632.02|630.02|632.02|630.02|632.02|630.02|632.02|630.02|0
1642499630000|2022-01-18 09:53:50|632.47|630.47|632.36|630.36|632.7|630.7|632.25|630.25|0
1642499640000|2022-01-18 09:54:00|632.02|630.02|632.47|630.47|632.47|630.47|631.8|629.8|0
1642499650000|2022-01-18 09:54:10|632.25|630.25|632.02|630.02|632.25|630.25|632.02|630.02|0
1642499660000|2022-01-18 09:54:20|632.47|630.47|632.47|630.47|632.47|630.47|632.25|630.25|0
1642499670000|2022-01-18 09:54:30|632.25|630.25|631.8|629.8|632.25|630.25|631.8|629.8|0
1642499680000|2022-01-18 09:54:40|631.35|629.35|631.58|629.58|631.8|629.8|631.35|629.35|0
1642499690000|2022-01-18 09:54:50|631.8|629.8|631.8|629.8|632.02|630.02|631.8|629.8|0
1642499700000|2022-01-18 09:55:00|631.91|629.91|632.02|630.02|632.02|630.02|631.91|629.91|0
1642499710000|2022-01-18 09:55:10|631.8|629.8|631.68|629.68|631.8|629.8|631.58|629.58|0
1642499720000|2022-01-18 09:55:20|631.58|629.58|631.13|629.13|631.58|629.58|631.13|629.13|0
1642499730000|2022-01-18 09:55:30|631.35|629.35|631.58|629.58|631.58|629.58|631.35|629.35|0
1642499740000|2022-01-18 09:55:40|631.68|629.68|631.35|629.35|631.68|629.68|631.35|629.35|0
1642499750000|2022-01-18 09:55:50|631.13|629.13|631.13|629.13|631.13|629.13|630.9|628.9|0
1642499770000|2022-01-18 09:56:10|630.9|628.9|630.9|628.9|630.9|628.9|630.9|628.9|0
1642499780000|2022-01-18 09:56:20|630.46|628.46|630.68|628.68|630.68|628.68|630.46|628.46|0
1642499790000|2022-01-18 09:56:30|630.46|628.46|630.68|628.68|630.68|628.68|630.46|628.46|0
1642499800000|2022-01-18 09:56:40|630.9|628.9|630.68|628.68|631.01|629.01|630.68|628.68|0
1642499810000|2022-01-18 09:56:50|630.9|628.9|630.23|628.23|630.9|628.9|630.23|628.23|0
1642499820000|2022-01-18 09:57:00|630.12|628.12|630.9|628.9|630.9|628.9|630.12|628.12|0
1642499830000|2022-01-18 09:57:10|630.68|628.68|630.01|628.01|630.68|628.68|630.01|628.01|0
1642499840000|2022-01-18 09:57:20|630.23|628.23|630.01|628.01|630.23|628.23|630.01|628.01|0
1642499850000|2022-01-18 09:57:30|630.23|628.23|629.78|627.78|630.23|628.23|629.56|627.56|0
1642499860000|2022-01-18 09:57:40|629.67|627.67|629.11|627.11|629.67|627.67|629.11|627.11|0
1642499870000|2022-01-18 09:57:50|629.34|627.34|629.11|627.11|629.34|627.34|628.89|626.89|0
1642499880000|2022-01-18 09:58:00|629.67|627.67|630.23|628.23|630.23|628.23|629.67|627.67|0
1642499890000|2022-01-18 09:58:10|630.46|628.46|630.46|628.46|630.46|628.46|630.46|628.46|0
1642499900000|2022-01-18 09:58:20|630.23|628.23|630.34|628.34|630.34|628.34|630.01|628.01|0
1642499910000|2022-01-18 09:58:30|630.23|628.23|630.23|628.23|630.23|628.23|630.23|628.23|0
1642499920000|2022-01-18 09:58:40|630.01|628.01|629.78|627.78|630.01|628.01|629.78|627.78|0
1642499930000|2022-01-18 09:58:50|629.56|627.56|629.34|627.34|629.56|627.56|629.34|627.34|0
1642499940000|2022-01-18 09:59:00|629.11|627.11|629.34|627.34|629.34|627.34|629.11|627.11|0
1642499950000|2022-01-18 09:59:10|629.78|627.78|630.34|628.34|630.34|628.34|629.78|627.78|0
1642499960000|2022-01-18 09:59:20|630.01|628.01|629.56|627.56|630.01|628.01|629.56|627.56|0
1642499970000|2022-01-18 09:59:30|629.78|627.78|629.34|627.34|629.78|627.78|629.34|627.34|0
1642499980000|2022-01-18 09:59:40|629.11|627.11|629.11|627.11|629.11|627.11|629.11|627.11|0
1642499990000|2022-01-18 09:59:50|629.34|627.34|629.78|627.78|629.78|627.78|629.34|627.34|0
1642500000000|2022-01-18 10:00:00|629.56|627.56|629.78|627.78|629.78|627.78|629.56|627.56|0
1642500010000|2022-01-18 10:00:10|629.56|627.56|630.45|628.45|630.45|628.45|629.56|627.56|0
1642500020000|2022-01-18 10:00:20|630.23|628.23|631.35|629.35|631.35|629.35|630.23|628.23|0
1642500030000|2022-01-18 10:00:30|631.13|629.13|630.68|628.68|631.13|629.13|630.23|628.23|0
1642500040000|2022-01-18 10:00:40|630.45|628.45|631.46|629.46|631.57|629.57|630.45|628.45|0
1642500050000|2022-01-18 10:00:50|631.57|629.57|631.23|629.23|632.02|630.02|630.9|628.9|0
1642500060000|2022-01-18 10:01:00|631.35|629.35|632.02|630.02|632.02|630.02|631.12|629.12|0
1642500070000|2022-01-18 10:01:10|631.8|629.8|632.24|630.24|632.24|630.24|631.8|629.8|0
1642500080000|2022-01-18 10:01:20|632.13|630.13|632.02|630.02|632.24|630.24|632.02|630.02|0
1642500090000|2022-01-18 10:01:30|631.35|629.35|631.8|629.8|631.8|629.8|631.35|629.35|0
1642500100000|2022-01-18 10:01:40|631.35|629.35|631.35|629.35|631.57|629.57|631.35|629.35|0
1642500110000|2022-01-18 10:01:50|631.57|629.57|630.9|628.9|631.57|629.57|630.9|628.9|0
1642500120000|2022-01-18 10:02:00|630.68|628.68|630.45|628.45|630.9|628.9|630.45|628.45|0
1642500130000|2022-01-18 10:02:10|630.9|628.9|631.12|629.12|631.12|629.12|630.9|628.9|0
1642500140000|2022-01-18 10:02:20|631.01|629.01|631.12|629.12|631.12|629.12|631.01|629.01|0
1642500150000|2022-01-18 10:02:30|631.23|629.23|630.9|628.9|631.23|629.23|630.9|628.9|0
1642500160000|2022-01-18 10:02:40|630.78|628.78|630.68|628.68|630.78|628.78|630.45|628.45|0
1642500170000|2022-01-18 10:02:50|630.9|628.9|630.56|628.56|630.9|628.9|630.56|628.56|0
1642500180000|2022-01-18 10:03:00|630.68|628.68|631.35|629.35|631.35|629.35|630.68|628.68|0
1642500190000|2022-01-18 10:03:10|631.79|629.79|632.02|630.02|632.02|630.02|631.79|629.79|0
1642500200000|2022-01-18 10:03:20|632.13|630.13|632.47|630.47|632.47|630.47|632.13|630.13|0
1642500210000|2022-01-18 10:03:30|632.24|630.24|632.69|630.69|632.69|630.69|632.24|630.24|0
1642500220000|2022-01-18 10:03:40|632.47|630.47|632.69|630.69|632.69|630.69|632.47|630.47|0
1642500230000|2022-01-18 10:03:50|632.47|630.47|632.57|630.57|633.14|631.14|632.47|630.47|0
1642500240000|2022-01-18 10:04:00|632.24|630.24|633.14|631.14|633.14|631.14|632.24|630.24|0
1642500250000|2022-01-18 10:04:10|632.91|630.91|632.91|630.91|633.14|631.14|632.91|630.91|0
1642500260000|2022-01-18 10:04:20|632.69|630.69|632.57|630.57|632.69|630.69|632.47|630.47|0
1642500270000|2022-01-18 10:04:30|632.02|630.02|632.02|630.02|632.24|630.24|632.02|630.02|0
1642500280000|2022-01-18 10:04:40|632.13|630.13|631.35|629.35|632.24|630.24|631.35|629.35|0
1642500290000|2022-01-18 10:04:50|631.12|629.12|631.12|629.12|631.12|629.12|630.9|628.9|0
1642500300000|2022-01-18 10:05:00|630.9|628.9|631.79|629.79|631.79|629.79|630.9|628.9|0
1642500310000|2022-01-18 10:05:10|632.02|630.02|631.35|629.35|632.02|630.02|631.35|629.35|0
1642500320000|2022-01-18 10:05:20|630.67|628.67|630.9|628.9|630.9|628.9|630.67|628.67|0
1642500330000|2022-01-18 10:05:30|630.67|628.67|630.78|628.78|630.78|628.78|630.67|628.67|0
1642500340000|2022-01-18 10:05:40|630.67|628.67|630.67|628.67|630.67|628.67|630.56|628.56|0
1642500350000|2022-01-18 10:05:50|630.56|628.56|630.45|628.45|630.56|628.56|630.45|628.45|0
1642500360000|2022-01-18 10:06:00|630.23|628.23|630.67|628.67|630.67|628.67|630.23|628.23|0
1642500370000|2022-01-18 10:06:10|630.9|628.9|630.9|628.9|630.9|628.9|630.9|628.9|0
1642500380000|2022-01-18 10:06:20|630.67|628.67|630.45|628.45|630.67|628.67|630.33|628.33|0
1642500390000|2022-01-18 10:06:30|630.67|628.67|630.23|628.23|630.67|628.67|630|628|0
1642500400000|2022-01-18 10:06:40|630.11|628.11|630|628|630.11|628.11|630|628|0
1642500410000|2022-01-18 10:06:50|630.23|628.23|630.23|628.23|630.45|628.45|630.23|628.23|0
1642500420000|2022-01-18 10:07:00|630|628|629.78|627.78|630|628|629.78|627.78|0
1642500430000|2022-01-18 10:07:10|630|628|630|628|630|628|630|628|0
1642500440000|2022-01-18 10:07:20|630.45|628.45|629.89|627.89|630.45|628.45|629.89|627.89|0
1642500450000|2022-01-18 10:07:30|630|628|630.45|628.45|630.45|628.45|630|628|0
1642500460000|2022-01-18 10:07:40|630.33|628.33|630.23|628.23|630.33|628.33|630.23|628.23|0
1642500480000|2022-01-18 10:08:00|630.45|628.45|630.45|628.45|630.67|628.67|630.45|628.45|0
1642500490000|2022-01-18 10:08:10|630.67|628.67|630.67|628.67|630.67|628.67|630.45|628.45|0
1642500500000|2022-01-18 10:08:20|630.23|628.23|630.78|628.78|630.78|628.78|630.23|628.23|0
1642500510000|2022-01-18 10:08:30|630.67|628.67|631.12|629.12|631.12|629.12|630.67|628.67|0
1642500520000|2022-01-18 10:08:40|630.9|628.9|630.67|628.67|630.9|628.9|630.45|628.45|0
1642500530000|2022-01-18 10:08:50|630.45|628.45|630.45|628.45|630.45|628.45|630.11|628.11|0
1642500540000|2022-01-18 10:09:00|630.33|628.33|630.45|628.45|630.9|628.9|630.33|628.33|0
1642500550000|2022-01-18 10:09:10|630.23|628.23|630|628|630.23|628.23|629.55|627.55|0
1642500570000|2022-01-18 10:09:30|630.23|628.23|630.67|628.67|630.9|628.9|630.23|628.23|0
1642500580000|2022-01-18 10:09:40|631.12|629.12|631.12|629.12|631.34|629.34|630.9|628.9|0
1642500590000|2022-01-18 10:09:50|631.34|629.34|631.34|629.34|631.79|629.79|631.34|629.34|0
1642500600000|2022-01-18 10:10:00|631.57|629.57|631.79|629.79|631.79|629.79|631.34|629.34|0
1642500610000|2022-01-18 10:10:10|632.01|630.01|631.79|629.79|632.24|630.24|631.79|629.79|0
1642500620000|2022-01-18 10:10:20|632.01|630.01|632.01|630.01|632.24|630.24|632.01|630.01|0
1642500630000|2022-01-18 10:10:30|632.35|630.35|632.01|630.01|632.35|630.35|632.01|630.01|0
1642500640000|2022-01-18 10:10:40|632.24|630.24|631.79|629.79|632.24|630.24|631.79|629.79|0
1642500650000|2022-01-18 10:10:50|631.9|629.9|631.79|629.79|631.9|629.9|631.79|629.79|0
1642500660000|2022-01-18 10:11:00|631.67|629.67|631.79|629.79|631.79|629.79|631.67|629.67|0
1642500670000|2022-01-18 10:11:10|632.01|630.01|632.01|630.01|632.24|630.24|632.01|630.01|0
1642500680000|2022-01-18 10:11:20|632.24|630.24|632.24|630.24|632.24|630.24|632.24|630.24|0
1642500690000|2022-01-18 10:11:30|631.79|629.79|632.24|630.24|632.24|630.24|631.79|629.79|0
1642500700000|2022-01-18 10:11:40|632.01|630.01|632.24|630.24|632.24|630.24|632.01|630.01|0
1642500710000|2022-01-18 10:11:50|632.46|630.46|632.69|630.69|632.69|630.69|632.46|630.46|0
1642500720000|2022-01-18 10:12:00|632.91|630.91|632.79|630.79|632.91|630.91|632.69|630.69|0
1642500730000|2022-01-18 10:12:10|632.91|630.91|632.69|630.69|632.91|630.91|632.69|630.69|0
1642500740000|2022-01-18 10:12:20|632.79|630.79|633.36|631.36|633.36|631.36|632.69|630.69|0
1642500750000|2022-01-18 10:12:30|633.8|631.8|634.25|632.25|634.48|632.48|633.8|631.8|0
1642500760000|2022-01-18 10:12:40|634.03|632.03|634.48|632.48|634.48|632.48|634.03|632.03|0
1642500770000|2022-01-18 10:12:50|634.25|632.25|634.03|632.03|634.25|632.25|634.03|632.03|0
1642500780000|2022-01-18 10:13:00|633.58|631.58|633.58|631.58|633.8|631.8|633.36|631.36|0
1642500790000|2022-01-18 10:13:10|633.46|631.46|633.58|631.58|633.58|631.58|633.46|631.46|0
1642500800000|2022-01-18 10:13:20|633.13|631.13|633.36|631.36|633.36|631.36|633.13|631.13|0
1642500810000|2022-01-18 10:13:30|633.13|631.13|633.13|631.13|633.13|631.13|633.13|631.13|0
1642500820000|2022-01-18 10:13:40|633.36|631.36|633.36|631.36|633.36|631.36|633.36|631.36|0
1642500830000|2022-01-18 10:13:50|633.13|631.13|634.03|632.03|634.03|632.03|633.13|631.13|0
1642500840000|2022-01-18 10:14:00|634.25|632.25|633.8|631.8|634.25|632.25|633.8|631.8|0
1642500850000|2022-01-18 10:14:10|634.03|632.03|634.25|632.25|634.25|632.25|633.91|631.91|0
1642500860000|2022-01-18 10:14:20|634.03|632.03|634.03|632.03|634.03|632.03|634.03|632.03|0
1642500870000|2022-01-18 10:14:30|633.8|631.8|633.8|631.8|633.8|631.8|633.58|631.58|0
1642500880000|2022-01-18 10:14:40|634.03|632.03|634.48|632.48|634.48|632.48|634.03|632.03|0
1642500890000|2022-01-18 10:14:50|634.7|632.7|634.25|632.25|634.7|632.7|634.25|632.25|0
1642500900000|2022-01-18 10:15:00|634.36|632.36|634.03|632.03|634.36|632.36|634.03|632.03|0
1642500910000|2022-01-18 10:15:10|633.8|631.8|633.36|631.36|633.8|631.8|633.36|631.36|0
1642500920000|2022-01-18 10:15:20|633.58|631.58|633.8|631.8|634.03|632.03|633.58|631.58|0
1642500930000|2022-01-18 10:15:30|634.25|632.25|633.69|631.69|634.25|632.25|633.35|631.35|0
1642500940000|2022-01-18 10:15:40|633.8|631.8|633.8|631.8|634.03|632.03|633.8|631.8|0
1642500950000|2022-01-18 10:15:50|633.91|631.91|634.25|632.25|634.25|632.25|633.91|631.91|0
1642500960000|2022-01-18 10:16:00|634.47|632.47|633.58|631.58|634.47|632.47|633.58|631.58|0
1642500970000|2022-01-18 10:16:10|633.91|631.91|634.03|632.03|634.03|632.03|633.8|631.8|0
1642500980000|2022-01-18 10:16:20|633.58|631.58|633.35|631.35|633.58|631.58|633.13|631.13|0
1642500990000|2022-01-18 10:16:30|633.13|631.13|633.13|631.13|633.13|631.13|633.01|631.01|0
1642501000000|2022-01-18 10:16:40|632.91|630.91|633.01|631.01|633.01|631.01|632.91|630.91|0
1642501010000|2022-01-18 10:16:50|632.91|630.91|632.23|630.23|632.91|630.91|632.23|630.23|0
1642501020000|2022-01-18 10:17:00|632.46|630.46|632.23|630.23|632.46|630.46|632.23|630.23|0
1642501030000|2022-01-18 10:17:10|632.01|630.01|632.12|630.12|632.23|630.23|632.01|630.01|0
1642501040000|2022-01-18 10:17:20|632.46|630.46|632.46|630.46|632.46|630.46|632.46|630.46|0
1642501050000|2022-01-18 10:17:30|632.01|630.01|631.56|629.56|632.01|630.01|631.56|629.56|0
1642501060000|2022-01-18 10:17:40|631.34|629.34|631.79|629.79|631.79|629.79|631.34|629.34|0
1642501070000|2022-01-18 10:17:50|632.12|630.12|632.46|630.46|632.46|630.46|632.12|630.12|0
1642501080000|2022-01-18 10:18:00|632.23|630.23|632.23|630.23|632.23|630.23|632.23|630.23|0
1642501090000|2022-01-18 10:18:10|632.34|630.34|631.79|629.79|632.34|630.34|631.79|629.79|0
1642501100000|2022-01-18 10:18:20|631.67|629.67|631.11|629.11|631.67|629.67|631.11|629.11|0
1642501110000|2022-01-18 10:18:30|630.89|628.89|631.11|629.11|631.11|629.11|630.89|628.89|0
1642501120000|2022-01-18 10:18:40|631.34|629.34|630.89|628.89|631.34|629.34|630.89|628.89|0
1642501130000|2022-01-18 10:18:50|630.67|628.67|630.89|628.89|630.89|628.89|630.67|628.67|0
1642501140000|2022-01-18 10:19:00|630.77|628.77|630.67|628.67|630.77|628.77|630.67|628.67|0
1642501150000|2022-01-18 10:19:10|630.77|628.77|630.89|628.89|630.89|628.89|630.77|628.77|0
1642501160000|2022-01-18 10:19:20|631.11|629.11|631.34|629.34|631.34|629.34|631|629|0
1642501170000|2022-01-18 10:19:30|631.11|629.11|631.56|629.56|631.79|629.79|630.89|628.89|0
1642501180000|2022-01-18 10:19:40|631.67|629.67|631.79|629.79|631.79|629.79|631.56|629.56|0
1642501190000|2022-01-18 10:19:50|631.56|629.56|631.56|629.56|631.56|629.56|631.56|629.56|0
1642501200000|2022-01-18 10:20:00|631.79|629.79|631.34|629.34|631.79|629.79|631.34|629.34|0
1642501210000|2022-01-18 10:20:10|631.56|629.56|632.23|630.23|632.23|630.23|631.56|629.56|0
1642501220000|2022-01-18 10:20:20|632.68|630.68|632.68|630.68|632.68|630.68|632.68|630.68|0
1642501230000|2022-01-18 10:20:30|632.79|630.79|632.46|630.46|632.79|630.79|632.46|630.46|0
1642501240000|2022-01-18 10:20:40|632.34|630.34|632.23|630.23|632.46|630.46|632.23|630.23|0
1642501250000|2022-01-18 10:20:50|632.46|630.46|632.56|630.56|632.68|630.68|632.46|630.46|0
1642501260000|2022-01-18 10:21:00|632.46|630.46|632.9|630.9|632.9|630.9|632.46|630.46|0
1642501270000|2022-01-18 10:21:10|633.01|631.01|632.9|630.9|633.13|631.13|632.9|630.9|0
1642501280000|2022-01-18 10:21:20|633.13|631.13|632.01|630.01|633.13|631.13|632.01|630.01|0
1642501290000|2022-01-18 10:21:30|632.23|630.23|632.12|630.12|632.23|630.23|632.12|630.12|0
1642501300000|2022-01-18 10:21:40|632.23|630.23|632.23|630.23|632.23|630.23|632.01|630.01|0
1642501310000|2022-01-18 10:21:50|632.46|630.46|632.12|630.12|632.46|630.46|632.01|630.01|0
1642501320000|2022-01-18 10:22:00|632.46|630.46|632.34|630.34|632.46|630.46|632.34|630.34|0
1642501330000|2022-01-18 10:22:10|632.23|630.23|632.01|630.01|632.23|630.23|632.01|630.01|0
1642501340000|2022-01-18 10:22:20|632.9|630.9|632.9|630.9|632.9|630.9|632.68|630.68|0
1642501350000|2022-01-18 10:22:30|633.01|631.01|632.9|630.9|633.13|631.13|632.9|630.9|0
1642501360000|2022-01-18 10:22:40|633.13|631.13|632.68|630.68|633.13|631.13|632.68|630.68|0
1642501370000|2022-01-18 10:22:50|632.9|630.9|633.13|631.13|633.13|631.13|632.9|630.9|0
1642501380000|2022-01-18 10:23:00|632.9|630.9|633.35|631.35|633.35|631.35|632.9|630.9|0
1642501390000|2022-01-18 10:23:10|633.13|631.13|633.13|631.13|633.13|631.13|633.13|631.13|0
1642501400000|2022-01-18 10:23:20|633.23|631.23|632.68|630.68|633.35|631.35|632.68|630.68|0
1642501410000|2022-01-18 10:23:30|632.56|630.56|632.9|630.9|632.9|630.9|632.56|630.56|0
1642501420000|2022-01-18 10:23:40|632.68|630.68|632.79|630.79|632.9|630.9|632.68|630.68|0
1642501430000|2022-01-18 10:23:50|632.45|630.45|632.9|630.9|632.9|630.9|632.45|630.45|0
1642501440000|2022-01-18 10:24:00|632.68|630.68|632.9|630.9|632.9|630.9|632.68|630.68|0
1642501450000|2022-01-18 10:24:10|632.68|630.68|632.9|630.9|632.9|630.9|632.68|630.68|0
1642501460000|2022-01-18 10:24:20|633.13|631.13|633.13|631.13|633.13|631.13|633.13|631.13|0
1642501470000|2022-01-18 10:24:30|633.35|631.35|633.57|631.57|633.57|631.57|633.35|631.35|0
1642501480000|2022-01-18 10:24:40|633.8|631.8|634.02|632.02|634.02|632.02|633.8|631.8|0
1642501500000|2022-01-18 10:25:00|634.47|632.47|634.69|632.69|634.69|632.69|634.13|632.13|0
1642501510000|2022-01-18 10:25:10|634.92|632.92|635.37|633.37|635.59|633.59|634.92|632.92|0
1642501520000|2022-01-18 10:25:20|635.59|633.59|635.37|633.37|635.59|633.59|635.14|633.14|0
1642501530000|2022-01-18 10:25:30|635.14|633.14|635.14|633.14|635.37|633.37|635.14|633.14|0
1642501540000|2022-01-18 10:25:40|635.37|633.37|634.92|632.92|635.37|633.37|634.92|632.92|0
1642501550000|2022-01-18 10:25:50|634.69|632.69|635.37|633.37|635.37|633.37|634.69|632.69|0
1642501560000|2022-01-18 10:26:00|635.59|633.59|635.37|633.37|635.81|633.81|635.37|633.37|0
1642501570000|2022-01-18 10:26:10|635.59|633.59|635.37|633.37|635.59|633.59|635.37|633.37|0
1642501580000|2022-01-18 10:26:20|635.14|633.14|635.37|633.37|635.37|633.37|635.14|633.14|0
1642501590000|2022-01-18 10:26:30|635.59|633.59|635.37|633.37|635.59|633.59|635.37|633.37|0
1642501600000|2022-01-18 10:26:40|635.14|633.14|635.47|633.47|635.47|633.47|635.14|633.14|0
1642501610000|2022-01-18 10:26:50|635.81|633.81|636.04|634.04|636.04|634.04|635.81|633.81|0
1642501620000|2022-01-18 10:27:00|635.59|633.59|635.81|633.81|636.26|634.26|635.59|633.59|0
1642501630000|2022-01-18 10:27:10|635.36|633.36|635.81|633.81|635.81|633.81|635.14|633.14|0
1642501640000|2022-01-18 10:27:20|635.59|633.59|634.69|632.69|635.59|633.59|634.69|632.69|0
1642501650000|2022-01-18 10:27:30|634.92|632.92|634.24|632.24|634.92|632.92|634.24|632.24|0
1642501660000|2022-01-18 10:27:40|634.02|632.02|634.47|632.47|634.47|632.47|634.02|632.02|0
1642501670000|2022-01-18 10:27:50|634.24|632.24|634.35|632.35|634.35|632.35|634.13|632.13|0
1642501680000|2022-01-18 10:28:00|635.02|633.02|635.14|633.14|635.36|633.36|635.02|633.02|0
1642501690000|2022-01-18 10:28:10|634.92|632.92|635.7|633.7|635.7|633.7|634.92|632.92|0
1642501700000|2022-01-18 10:28:20|635.59|633.59|635.14|633.14|635.59|633.59|635.14|633.14|0
1642501710000|2022-01-18 10:28:30|635.36|633.36|635.59|633.59|635.59|633.59|635.14|633.14|0
1642501720000|2022-01-18 10:28:40|635.81|633.81|635.36|633.36|635.81|633.81|635.36|633.36|0
1642501730000|2022-01-18 10:28:50|635.47|633.47|635.81|633.81|635.81|633.81|635.47|633.47|0
1642501740000|2022-01-18 10:29:00|635.59|633.59|635.59|633.59|635.7|633.7|635.59|633.59|0
1642501750000|2022-01-18 10:29:10|635.47|633.47|635.59|633.59|635.59|633.59|635.36|633.36|0
1642501760000|2022-01-18 10:29:20|635.36|633.36|636.48|634.48|636.48|634.48|635.36|633.36|0
1642501770000|2022-01-18 10:29:30|636.59|634.59|636.71|634.71|636.71|634.71|636.59|634.59|0
1642501780000|2022-01-18 10:29:40|636.48|634.48|636.48|634.48|636.48|634.48|636.26|634.26|0
1642501790000|2022-01-18 10:29:50|636.26|634.26|636.14|634.14|636.26|634.26|636.14|634.14|0
1642501800000|2022-01-18 10:30:00|636.48|634.48|636.26|634.26|636.93|634.93|636.26|634.26|0
1642501810000|2022-01-18 10:30:10|636.04|634.04|636.04|634.04|636.04|634.04|635.81|633.81|0
1642501820000|2022-01-18 10:30:20|635.81|633.81|635.59|633.59|635.92|633.92|635.59|633.59|0
1642501830000|2022-01-18 10:30:30|636.37|634.37|636.04|634.04|636.37|634.37|635.92|633.92|0
1642501840000|2022-01-18 10:30:40|635.81|633.81|635.14|633.14|635.81|633.81|635.14|633.14|0
1642501850000|2022-01-18 10:30:50|635.36|633.36|635.47|633.47|635.81|633.81|635.36|633.36|0
1642501860000|2022-01-18 10:31:00|635.36|633.36|636.04|634.04|636.26|634.26|635.36|633.36|0
1642501870000|2022-01-18 10:31:10|635.59|633.59|636.04|634.04|636.04|634.04|635.59|633.59|0
1642501880000|2022-01-18 10:31:20|636.03|634.03|636.48|634.48|636.48|634.48|636.03|634.03|0
1642501890000|2022-01-18 10:31:30|636.14|634.14|635.81|633.81|636.14|634.14|635.81|633.81|0
1642501900000|2022-01-18 10:31:40|636.03|634.03|636.03|634.03|636.26|634.26|636.03|634.03|0
1642501910000|2022-01-18 10:31:50|636.26|634.26|636.37|634.37|636.37|634.37|636.26|634.26|0
1642501920000|2022-01-18 10:32:00|636.48|634.48|636.71|634.71|636.71|634.71|636.48|634.48|0
1642501930000|2022-01-18 10:32:10|636.48|634.48|636.26|634.26|636.71|634.71|636.26|634.26|0
1642501940000|2022-01-18 10:32:20|636.03|634.03|635.14|633.14|636.03|634.03|635.14|633.14|0
1642501950000|2022-01-18 10:32:30|634.91|632.91|635.14|633.14|635.14|633.14|634.91|632.91|0
1642501960000|2022-01-18 10:32:40|635.36|633.36|635.25|633.25|635.36|633.36|635.25|633.25|0
1642501970000|2022-01-18 10:32:50|635.36|633.36|635.14|633.14|635.36|633.36|635.14|633.14|0
1642501980000|2022-01-18 10:33:00|634.8|632.8|634.69|632.69|634.91|632.91|634.69|632.69|0
1642501990000|2022-01-18 10:33:10|634.46|632.46|634.69|632.69|634.69|632.69|634.46|632.46|0
1642502000000|2022-01-18 10:33:20|634.57|632.57|634.57|632.57|634.57|632.57|634.24|632.24|0
1642502010000|2022-01-18 10:33:30|634.69|632.69|634.91|632.91|634.91|632.91|634.69|632.69|0
1642502020000|2022-01-18 10:33:40|635.02|633.02|634.69|632.69|635.14|633.14|634.69|632.69|0
1642502030000|2022-01-18 10:33:50|634.57|632.57|634.46|632.46|634.69|632.69|634.24|632.24|0
1642502040000|2022-01-18 10:34:00|634.69|632.69|634.24|632.24|634.69|632.69|634.24|632.24|0
1642502050000|2022-01-18 10:34:10|634.46|632.46|634.35|632.35|634.46|632.46|634.24|632.24|0
1642502060000|2022-01-18 10:34:20|634.46|632.46|634.02|632.02|634.46|632.46|634.02|632.02|0
1642502070000|2022-01-18 10:34:30|634.24|632.24|634.46|632.46|634.46|632.46|634.24|632.24|0
1642502080000|2022-01-18 10:34:40|634.12|632.12|634.12|632.12|634.12|632.12|634.12|632.12|0
1642502090000|2022-01-18 10:34:50|634.24|632.24|634.24|632.24|634.24|632.24|634.02|632.02|0
1642502100000|2022-01-18 10:35:00|634.35|632.35|634.91|632.91|634.91|632.91|634.35|632.35|0
1642502110000|2022-01-18 10:35:10|634.8|632.8|634.57|632.57|634.8|632.8|634.46|632.46|0
1642502120000|2022-01-18 10:35:20|634.46|632.46|634.12|632.12|634.46|632.46|634.12|632.12|0
1642502130000|2022-01-18 10:35:30|634.02|632.02|634.02|632.02|634.24|632.24|634.02|632.02|0
1642502140000|2022-01-18 10:35:40|633.57|631.57|633.34|631.34|633.57|631.57|633.34|631.34|0
1642502150000|2022-01-18 10:35:50|633.12|631.12|633.12|631.12|633.12|631.12|633.12|631.12|0
1642502160000|2022-01-18 10:36:00|633.23|631.23|633.34|631.34|633.34|631.34|633.23|631.23|0
1642502170000|2022-01-18 10:36:10|633.23|631.23|633.45|631.45|633.45|631.45|633.12|631.12|0
1642502180000|2022-01-18 10:36:20|633.57|631.57|633.23|631.23|633.57|631.57|633.23|631.23|0
1642502190000|2022-01-18 10:36:30|633.12|631.12|632.67|630.67|633.12|631.12|632.67|630.67|0
1642502200000|2022-01-18 10:36:40|632.45|630.45|632.22|630.22|632.45|630.45|632.22|630.22|0
1642502210000|2022-01-18 10:36:50|632.45|630.45|632.89|630.89|632.89|630.89|632.45|630.45|0
1642502220000|2022-01-18 10:37:00|632.67|630.67|632.45|630.45|632.89|630.89|632.45|630.45|0
1642502230000|2022-01-18 10:37:10|632.55|630.55|633.12|631.12|633.12|631.12|632.55|630.55|0
1642502240000|2022-01-18 10:37:20|632.89|630.89|632.89|630.89|632.89|630.89|632.89|630.89|0
1642502250000|2022-01-18 10:37:30|633.12|631.12|632.89|630.89|633.12|631.12|632.89|630.89|0
1642502260000|2022-01-18 10:37:40|633|631|633.23|631.23|633.23|631.23|633|631|0
1642502270000|2022-01-18 10:37:50|632.89|630.89|633.57|631.57|633.57|631.57|632.89|630.89|0
1642502280000|2022-01-18 10:38:00|633.79|631.79|633.57|631.57|633.79|631.79|633.57|631.57|0
1642502290000|2022-01-18 10:38:10|633.67|631.67|634.01|632.01|634.01|632.01|633.67|631.67|0
1642502300000|2022-01-18 10:38:20|634.24|632.24|634.24|632.24|634.46|632.46|634.24|632.24|0
1642502310000|2022-01-18 10:38:30|634.46|632.46|634.46|632.46|634.46|632.46|634.46|632.46|0
1642502320000|2022-01-18 10:38:40|634.35|632.35|633.02|631.02|634.35|632.35|633.02|631.02|0
1642502330000|2022-01-18 10:38:50|633.12|631.12|633.02|631.02|633.12|631.12|633.02|631.02|0
1642502340000|2022-01-18 10:39:00|632.79|630.79|633.02|631.02|633.02|631.02|632.79|630.79|0
1642502350000|2022-01-18 10:39:10|632.79|630.79|632.79|630.79|632.79|630.79|632.57|630.57|0
1642502360000|2022-01-18 10:39:20|632.34|630.34|632.12|630.12|632.34|630.34|632.12|630.12|0
1642502370000|2022-01-18 10:39:30|631.9|629.9|631.67|629.67|631.9|629.9|631.67|629.67|0
1642502380000|2022-01-18 10:39:40|631.78|629.78|631.9|629.9|631.9|629.9|631|629|0
1642502390000|2022-01-18 10:39:50|631.67|629.67|631.67|629.67|631.67|629.67|631.67|629.67|0
1642502400000|2022-01-18 10:40:00|631.9|629.9|631.9|629.9|631.9|629.9|631.9|629.9|0
1642502410000|2022-01-18 10:40:10|631.67|629.67|631.78|629.78|631.78|629.78|631.67|629.67|0
1642502420000|2022-01-18 10:40:20|632.01|630.01|632.12|630.12|632.57|630.57|632.01|630.01|0
1642502430000|2022-01-18 10:40:30|631.9|629.9|631.67|629.67|631.9|629.9|631.67|629.67|0
1642502440000|2022-01-18 10:40:40|631.78|629.78|632.12|630.12|632.12|630.12|631.78|629.78|0
1642502450000|2022-01-18 10:40:50|631.9|629.9|632.12|630.12|632.12|630.12|631.9|629.9|0
1642502460000|2022-01-18 10:41:00|631.9|629.9|632.34|630.34|632.34|630.34|631.9|629.9|0
1642502470000|2022-01-18 10:41:10|631.67|629.67|631.23|629.23|631.67|629.67|631.23|629.23|0
1642502480000|2022-01-18 10:41:20|631|629|631|629|631.23|629.23|631|629|0
1642502490000|2022-01-18 10:41:30|631.23|629.23|629.99|627.99|631.23|629.23|629.99|627.99|0
1642502500000|2022-01-18 10:41:40|630.11|628.11|630.11|628.11|630.11|628.11|630.11|628.11|0
1642502510000|2022-01-18 10:41:50|630.33|628.33|631.22|629.22|631.22|629.22|630.33|628.33|0
1642502520000|2022-01-18 10:42:00|631.67|629.67|631|629|631.67|629.67|631|629|0
1642502530000|2022-01-18 10:42:10|631.22|629.22|631.22|629.22|631.22|629.22|631|629|0
1642502540000|2022-01-18 10:42:20|631.45|629.45|631.9|629.9|631.9|629.9|631.22|629.22|0
1642502550000|2022-01-18 10:42:30|631.78|629.78|632.12|630.12|632.12|630.12|631.78|629.78|0
1642502560000|2022-01-18 10:42:40|632.34|630.34|632.57|630.57|632.79|630.79|632.34|630.34|0
1642502570000|2022-01-18 10:42:50|631.9|629.9|631.45|629.45|631.9|629.9|631.45|629.45|0
1642502580000|2022-01-18 10:43:00|631.67|629.67|631.22|629.22|631.67|629.67|631.22|629.22|0
1642502590000|2022-01-18 10:43:10|631|629|630.66|628.66|631|629|630.66|628.66|0
1642502600000|2022-01-18 10:43:20|630.88|628.88|630.78|628.78|631.45|629.45|630.78|628.78|0
1642502610000|2022-01-18 10:43:30|631|629|630.78|628.78|631|629|630.78|628.78|0
1642502620000|2022-01-18 10:43:40|630.55|628.55|630.78|628.78|630.78|628.78|630.55|628.55|0
1642502630000|2022-01-18 10:43:50|630.55|628.55|630.55|628.55|630.55|628.55|630.55|628.55|0
1642502640000|2022-01-18 10:44:00|630.78|628.78|630.78|628.78|630.78|628.78|630.78|628.78|0
1642502650000|2022-01-18 10:44:10|630.55|628.55|630.66|628.66|630.66|628.66|630.55|628.55|0
1642502660000|2022-01-18 10:44:20|631.45|629.45|631.22|629.22|631.45|629.45|631.22|629.22|0
1642502670000|2022-01-18 10:44:30|631.11|629.11|631|629|631.11|629.11|631|629|0
1642502680000|2022-01-18 10:44:40|630.78|628.78|631.45|629.45|631.45|629.45|630.55|628.55|0
1642502690000|2022-01-18 10:44:50|631.33|629.33|631.67|629.67|631.67|629.67|631.33|629.33|0
1642502700000|2022-01-18 10:45:00|631.55|629.55|632.12|630.12|632.12|630.12|631.45|629.45|0
1642502710000|2022-01-18 10:45:10|631.89|629.89|632.22|630.22|632.22|630.22|631.67|629.67|0
1642502720000|2022-01-18 10:45:20|632.34|630.34|631.67|629.67|632.34|630.34|631.67|629.67|0
1642502730000|2022-01-18 10:45:30|631.89|629.89|631.55|629.55|631.89|629.89|631.55|629.55|0
1642502740000|2022-01-18 10:45:40|631.67|629.67|631.67|629.67|631.67|629.67|631.45|629.45|0
1642502750000|2022-01-18 10:45:50|631.45|629.45|631.67|629.67|631.67|629.67|631.45|629.45|0
1642502760000|2022-01-18 10:46:00|631.45|629.45|631.45|629.45|631.45|629.45|631.22|629.22|0
1642502770000|2022-01-18 10:46:10|632.12|630.12|632.12|630.12|632.34|630.34|631.89|629.89|0
1642502780000|2022-01-18 10:46:20|632.34|630.34|632.89|630.89|632.89|630.89|632.34|630.34|0
1642502790000|2022-01-18 10:46:30|632.34|630.34|633.01|631.01|633.01|631.01|632.34|630.34|0
1642502800000|2022-01-18 10:46:40|632.56|630.56|632.34|630.34|632.56|630.56|632.34|630.34|0
1642502810000|2022-01-18 10:46:50|632.56|630.56|632.79|630.79|632.89|630.89|632.56|630.56|0
1642502820000|2022-01-18 10:47:00|632.67|630.67|631.89|629.89|632.67|630.67|631.89|629.89|0
1642502830000|2022-01-18 10:47:10|631.22|629.22|631.22|629.22|631.22|629.22|631.22|629.22|0
1642502840000|2022-01-18 10:47:20|631|629|630.33|628.33|631|629|630.33|628.33|0
1642502850000|2022-01-18 10:47:30|630.1|628.1|629.21|627.21|630.1|628.1|629.21|627.21|0
1642502860000|2022-01-18 10:47:40|628.99|626.99|628.99|626.99|628.99|626.99|628.99|626.99|0
1642502870000|2022-01-18 10:47:50|629.21|627.21|628.42|626.42|629.21|627.21|628.42|626.42|0
1642502880000|2022-01-18 10:48:00|629.21|627.21|629.99|627.99|630.33|628.33|629.21|627.21|0
1642502890000|2022-01-18 10:48:10|630.1|628.1|630.1|628.1|630.1|628.1|630.1|628.1|0
1642502900000|2022-01-18 10:48:20|630.21|628.21|629.66|627.66|630.33|628.33|629.66|627.66|0
1642502910000|2022-01-18 10:48:30|629.88|627.88|630.1|628.1|630.1|628.1|629.88|627.88|0
1642502920000|2022-01-18 10:48:40|630.33|628.33|630.43|628.43|630.55|628.55|630.33|628.33|0
1642502930000|2022-01-18 10:48:50|630.1|628.1|630.1|628.1|630.33|628.33|630.1|628.1|0
1642502940000|2022-01-18 10:49:00|630.55|628.55|630.33|628.33|630.55|628.55|630.33|628.33|0
1642502950000|2022-01-18 10:49:10|629.88|627.88|630.33|628.33|630.33|628.33|629.88|627.88|0
1642502970000|2022-01-18 10:49:30|630.1|628.1|630.33|628.33|630.33|628.33|629.88|627.88|0
1642502980000|2022-01-18 10:49:40|630.55|628.55|630.88|628.88|630.88|628.88|630.55|628.55|0
1642502990000|2022-01-18 10:49:50|630.77|628.77|630.77|628.77|630.77|628.77|630.77|628.77|0
1642503000000|2022-01-18 10:50:00|630.55|628.55|631.67|629.67|631.67|629.67|630.55|628.55|0
1642503010000|2022-01-18 10:50:10|631.89|629.89|632.11|630.11|632.11|630.11|631.89|629.89|0
1642503020000|2022-01-18 10:50:20|631.67|629.67|632.56|630.56|632.56|630.56|631.67|629.67|0
1642503030000|2022-01-18 10:50:30|632.34|630.34|632.34|630.34|632.34|630.34|632.34|630.34|0
1642503040000|2022-01-18 10:50:40|632.11|630.11|633.01|631.01|633.01|631.01|632.11|630.11|0
1642503050000|2022-01-18 10:50:50|633.23|631.23|633.01|631.01|633.23|631.23|633.01|631.01|0
1642503060000|2022-01-18 10:51:00|632.78|630.78|632.78|630.78|633.01|631.01|632.78|630.78|0
1642503070000|2022-01-18 10:51:10|632.56|630.56|632.56|630.56|632.78|630.78|632.56|630.56|0
1642503080000|2022-01-18 10:51:20|632.78|630.78|633.01|631.01|633.01|631.01|632.56|630.56|0
1642503090000|2022-01-18 10:51:30|632.78|630.78|632.34|630.34|632.78|630.78|632.34|630.34|0
1642503100000|2022-01-18 10:51:40|632.11|630.11|631.67|629.67|632.11|630.11|631.67|629.67|0
1642503110000|2022-01-18 10:51:50|631.44|629.44|631.89|629.89|631.89|629.89|631.44|629.44|0
1642503120000|2022-01-18 10:52:00|632.34|630.34|632.11|630.11|632.34|630.34|632.11|630.11|0
1642503130000|2022-01-18 10:52:10|632.22|630.22|633.01|631.01|633.01|631.01|632.22|630.22|0
1642503140000|2022-01-18 10:52:20|632.78|630.78|633.23|631.23|633.23|631.23|632.78|630.78|0
1642503150000|2022-01-18 10:52:30|633.68|631.68|633.9|631.9|633.9|631.9|633.68|631.68|0
1642503160000|2022-01-18 10:52:40|633.79|631.79|633.68|631.68|633.79|631.79|633.68|631.68|0
1642503170000|2022-01-18 10:52:50|633.46|631.46|633.45|631.45|633.46|631.46|633.45|631.45|0
1642503180000|2022-01-18 10:53:00|633.34|631.34|633.23|631.23|633.45|631.45|633.23|631.23|0
1642503190000|2022-01-18 10:53:10|633.45|631.45|634.13|632.13|634.13|632.13|633.45|631.45|0
1642503200000|2022-01-18 10:53:20|633.9|631.9|634.13|632.13|634.13|632.13|633.9|631.9|0
1642503210000|2022-01-18 10:53:30|633.9|631.9|633.9|631.9|633.9|631.9|633.9|631.9|0
1642503220000|2022-01-18 10:53:40|633.68|631.68|633.68|631.68|633.68|631.68|633.45|631.45|0
1642503230000|2022-01-18 10:53:50|633.34|631.34|633.23|631.23|633.68|631.68|633.23|631.23|0
1642503240000|2022-01-18 10:54:00|632.78|630.78|632.78|630.78|632.78|630.78|632.56|630.56|0
1642503250000|2022-01-18 10:54:10|633.01|631.01|632.78|630.78|633.01|631.01|632.78|630.78|0
1642503260000|2022-01-18 10:54:20|632.67|630.67|633.01|631.01|633.01|631.01|632.67|630.67|0
1642503270000|2022-01-18 10:54:30|632.78|630.78|632.56|630.56|632.78|630.78|632.56|630.56|0
1642503280000|2022-01-18 10:54:40|632.78|630.78|632.78|630.78|632.78|630.78|632.78|630.78|0
1642503290000|2022-01-18 10:54:50|633.01|631.01|632.78|630.78|633.01|631.01|632.78|630.78|0
1642503300000|2022-01-18 10:55:00|632.89|630.89|632.56|630.56|632.89|630.89|632.56|630.56|0
1642503310000|2022-01-18 10:55:10|632.67|630.67|632.56|630.56|632.78|630.78|632.34|630.34|0
1642503320000|2022-01-18 10:55:20|632.78|630.78|633.11|631.11|633.11|631.11|632.78|630.78|0
1642503330000|2022-01-18 10:55:30|633.01|631.01|632.89|630.89|633.01|631.01|632.56|630.56|0
1642503340000|2022-01-18 10:55:40|633.01|631.01|632.78|630.78|633.01|631.01|632.78|630.78|0
1642503350000|2022-01-18 10:55:50|632.89|630.89|632.11|630.11|632.89|630.89|632.11|630.11|0
1642503360000|2022-01-18 10:56:00|631.99|629.99|632.33|630.33|632.56|630.56|631.99|629.99|0
1642503370000|2022-01-18 10:56:10|632.67|630.67|632.22|630.22|632.67|630.67|632.11|630.11|0
1642503380000|2022-01-18 10:56:20|632.11|630.11|631.44|629.44|632.11|630.11|631.44|629.44|0
1642503390000|2022-01-18 10:56:30|631.32|629.32|630.99|628.99|631.32|629.32|630.99|628.99|0
1642503400000|2022-01-18 10:56:40|631.22|629.22|631.32|629.32|631.44|629.44|631.22|629.22|0
1642503410000|2022-01-18 10:56:50|631.22|629.22|631.66|629.66|631.66|629.66|630.99|628.99|0
1642503420000|2022-01-18 10:57:00|631.89|629.89|631.77|629.77|631.89|629.89|631.66|629.66|0
1642503430000|2022-01-18 10:57:10|631.89|629.89|631.89|629.89|632.11|630.11|631.89|629.89|0
1642503440000|2022-01-18 10:57:20|632.11|630.11|633.23|631.23|633.23|631.23|632.11|630.11|0
1642503450000|2022-01-18 10:57:30|633|631|632.33|630.33|633|631|632.33|630.33|0
1642503460000|2022-01-18 10:57:40|632.22|630.22|632.33|630.33|632.33|630.33|632.11|630.11|0
1642503470000|2022-01-18 10:57:50|632.44|630.44|631.89|629.89|632.44|630.44|631.89|629.89|0
1642503480000|2022-01-18 10:58:00|631.99|629.99|631.99|629.99|631.99|629.99|631.99|629.99|0
1642503490000|2022-01-18 10:58:10|632.33|630.33|632.78|630.78|632.78|630.78|632.33|630.33|0
1642503500000|2022-01-18 10:58:20|632.56|630.56|633|631|633|631|632.56|630.56|0
1642503510000|2022-01-18 10:58:30|632.78|630.78|632.33|630.33|632.78|630.78|632.33|630.33|0
1642503520000|2022-01-18 10:58:40|632.56|630.56|632.33|630.33|632.56|630.56|632.33|630.33|0
1642503530000|2022-01-18 10:58:50|632.44|630.44|632.33|630.33|632.44|630.44|632.33|630.33|0
1642503540000|2022-01-18 10:59:00|632.78|630.78|631.89|629.89|632.78|630.78|631.66|629.66|0
1642503550000|2022-01-18 10:59:10|631.66|629.66|631.77|629.77|631.77|629.77|631.66|629.66|0
1642503560000|2022-01-18 10:59:20|631.66|629.66|631.77|629.77|632.11|630.11|631.66|629.66|0
1642503570000|2022-01-18 10:59:30|631.89|629.89|631.89|629.89|631.89|629.89|631.66|629.66|0
1642503580000|2022-01-18 10:59:40|632.11|630.11|632.33|630.33|632.33|630.33|632.11|630.11|0
1642503590000|2022-01-18 10:59:50|632.56|630.56|633|631|633|631|632.56|630.56|0
1642503600000|2022-01-18 11:00:00|633.45|631.45|632.33|630.33|633.45|631.45|632.33|630.33|0
1642503610000|2022-01-18 11:00:10|632.11|630.11|631.77|629.77|632.33|630.33|631.66|629.66|0
1642503620000|2022-01-18 11:00:20|631.66|629.66|631.77|629.77|631.77|629.77|631.44|629.44|0
1642503630000|2022-01-18 11:00:30|631.44|629.44|631.66|629.66|631.88|629.88|631.44|629.44|0
1642503640000|2022-01-18 11:00:40|631.44|629.44|631.44|629.44|631.66|629.66|631.44|629.44|0
1642503650000|2022-01-18 11:00:50|631.21|629.21|631.21|629.21|631.32|629.32|630.99|628.99|0
1642503660000|2022-01-18 11:01:00|631.44|629.44|631.44|629.44|631.44|629.44|631.1|629.1|0
1642503670000|2022-01-18 11:01:10|631.66|629.66|632.66|630.66|632.78|630.78|631.66|629.66|0
1642503680000|2022-01-18 11:01:20|632.56|630.56|632.33|630.33|632.56|630.56|632.33|630.33|0
1642503690000|2022-01-18 11:01:30|632.11|630.11|631.88|629.88|632.11|630.11|631.88|629.88|0
1642503700000|2022-01-18 11:01:40|631.66|629.66|631.66|629.66|632.11|630.11|631.66|629.66|0
1642503710000|2022-01-18 11:01:50|631.54|629.54|631.1|629.1|631.54|629.54|631.1|629.1|0
1642503720000|2022-01-18 11:02:00|631.21|629.21|631.88|629.88|631.88|629.88|631.21|629.21|0
1642503730000|2022-01-18 11:02:10|631.77|629.77|631.66|629.66|631.77|629.77|631.21|629.21|0
1642503740000|2022-01-18 11:02:20|631.44|629.44|631.21|629.21|631.66|629.66|631.21|629.21|0
1642503750000|2022-01-18 11:02:30|630.99|628.99|630.32|628.32|630.99|628.99|630.32|628.32|0
1642503770000|2022-01-18 11:02:50|630.43|628.43|630.43|628.43|630.43|628.43|630.43|628.43|0
1642503780000|2022-01-18 11:03:00|630.09|628.09|630.09|628.09|630.09|628.09|630.09|628.09|0
1642503790000|2022-01-18 11:03:10|630.32|628.32|630.87|628.87|630.87|628.87|630.32|628.32|0
1642503800000|2022-01-18 11:03:20|630.77|628.77|630.54|628.54|630.77|628.77|630.54|628.54|0
1642503810000|2022-01-18 11:03:30|630.32|628.32|630.54|628.54|630.54|628.54|630.32|628.32|0
1642503820000|2022-01-18 11:03:40|630.09|628.09|630.09|628.09|630.32|628.32|630.09|628.09|0
1642503830000|2022-01-18 11:03:50|629.65|627.65|629.2|627.2|629.65|627.65|629.2|627.2|0
1642503840000|2022-01-18 11:04:00|628.75|626.75|629.2|627.2|629.2|627.2|628.75|626.75|0
1642503850000|2022-01-18 11:04:10|628.98|626.98|628.75|626.75|629.2|627.2|628.75|626.75|0
1642503860000|2022-01-18 11:04:20|628.98|626.98|628.31|626.31|628.98|626.98|628.31|626.31|0
1642503870000|2022-01-18 11:04:30|628.53|626.53|628.31|626.31|628.53|626.53|628.31|626.31|0
1642503880000|2022-01-18 11:04:40|628.19|626.19|627.86|625.86|628.31|626.31|627.86|625.86|0
1642503890000|2022-01-18 11:04:50|628.08|626.08|628.53|626.53|628.53|626.53|628.08|626.08|0
1642503900000|2022-01-18 11:05:00|628.31|626.31|628.31|626.31|628.31|626.31|628.31|626.31|0
1642503910000|2022-01-18 11:05:10|627.97|625.97|627.64|625.64|627.97|625.97|627.64|625.64|0
1642503920000|2022-01-18 11:05:20|627.86|625.86|628.31|626.31|628.31|626.31|627.86|625.86|0
1642503930000|2022-01-18 11:05:30|627.86|625.86|628.08|626.08|628.08|626.08|627.86|625.86|0
1642503940000|2022-01-18 11:05:40|628.31|626.31|628.31|626.31|628.31|626.31|628.08|626.08|0
1642503950000|2022-01-18 11:05:50|628.08|626.08|628.75|626.75|628.75|626.75|628.08|626.08|0
1642503960000|2022-01-18 11:06:00|628.98|626.98|628.98|626.98|629.2|627.2|628.98|626.98|0
1642503970000|2022-01-18 11:06:10|628.75|626.75|628.08|626.08|628.75|626.75|628.08|626.08|0
1642503980000|2022-01-18 11:06:20|628.31|626.31|627.86|625.86|628.31|626.31|627.86|625.86|0
1642503990000|2022-01-18 11:06:30|627.97|625.97|628.31|626.31|628.31|626.31|627.97|625.97|0
1642504000000|2022-01-18 11:06:40|628.53|626.53|628.53|626.53|628.53|626.53|628.08|626.08|0
1642504010000|2022-01-18 11:06:50|628.31|626.31|628.53|626.53|628.64|626.64|628.31|626.31|0
1642504020000|2022-01-18 11:07:00|628.08|626.08|628.86|626.86|628.98|626.98|628.08|626.08|0
1642504030000|2022-01-18 11:07:10|628.98|626.98|628.75|626.75|628.98|626.98|628.75|626.75|0
1642504040000|2022-01-18 11:07:20|628.86|626.86|628.75|626.75|628.98|626.98|628.75|626.75|0
1642504050000|2022-01-18 11:07:30|629.31|627.31|630.09|628.09|630.09|628.09|629.31|627.31|0
1642504060000|2022-01-18 11:07:40|629.65|627.65|629.87|627.87|629.87|627.87|629.42|627.42|0
1642504070000|2022-01-18 11:07:50|630.09|628.09|630.32|628.32|630.32|628.32|630.09|628.09|0
1642504080000|2022-01-18 11:08:00|630.54|628.54|630.99|628.99|630.99|628.99|630.54|628.54|0
1642504090000|2022-01-18 11:08:10|630.76|628.76|630.54|628.54|630.76|628.76|630.54|628.54|0
1642504100000|2022-01-18 11:08:20|630.99|628.99|631.21|629.21|631.21|629.21|630.99|628.99|0
1642504110000|2022-01-18 11:08:30|631.66|629.66|631.43|629.43|631.66|629.66|631.43|629.43|0
1642504120000|2022-01-18 11:08:40|631.54|629.54|631.66|629.66|631.88|629.88|631.43|629.43|0
1642504130000|2022-01-18 11:08:50|631.88|629.88|631.21|629.21|631.88|629.88|631.21|629.21|0
1642504140000|2022-01-18 11:09:00|631.43|629.43|630.31|628.31|631.43|629.43|630.31|628.31|0
1642504150000|2022-01-18 11:09:10|630.54|628.54|630.99|628.99|630.99|628.99|630.54|628.54|0
1642504170000|2022-01-18 11:09:30|630.76|628.76|630.2|628.2|630.76|628.76|630.2|628.2|0
1642504180000|2022-01-18 11:09:40|629.42|627.42|629.87|627.87|629.87|627.87|629.42|627.42|0
1642504190000|2022-01-18 11:09:50|629.42|627.42|630.09|628.09|630.09|628.09|629.42|627.42|0
1642504200000|2022-01-18 11:10:00|629.87|627.87|630.42|628.42|630.42|628.42|629.87|627.87|0
1642504210000|2022-01-18 11:10:10|630.09|628.09|629.97|627.97|630.31|628.31|629.87|627.87|0
1642504220000|2022-01-18 11:10:20|630.31|628.31|630.54|628.54|630.54|628.54|630.31|628.31|0
1642504230000|2022-01-18 11:10:30|630.42|628.42|629.64|627.64|630.42|628.42|629.64|627.64|0
1642504240000|2022-01-18 11:10:40|629.87|627.87|630.54|628.54|630.54|628.54|629.87|627.87|0
1642504250000|2022-01-18 11:10:50|630.42|628.42|630.54|628.54|630.54|628.54|630.42|628.42|0
1642504260000|2022-01-18 11:11:00|630.31|628.31|630.54|628.54|630.54|628.54|630.31|628.31|0
1642504270000|2022-01-18 11:11:10|630.31|628.31|630.76|628.76|630.76|628.76|630.09|628.09|0
1642504280000|2022-01-18 11:11:20|630.31|628.31|630.54|628.54|630.54|628.54|630.31|628.31|0
1642504290000|2022-01-18 11:11:30|630.98|628.98|630.54|628.54|630.98|628.98|630.54|628.54|0
1642504300000|2022-01-18 11:11:40|630.76|628.76|630.54|628.54|630.76|628.76|630.54|628.54|0
1642504310000|2022-01-18 11:11:50|630.31|628.31|630.31|628.31|630.54|628.54|630.31|628.31|0
1642504320000|2022-01-18 11:12:00|630.54|628.54|630.09|628.09|630.54|628.54|630.09|628.09|0
1642504330000|2022-01-18 11:12:10|630.31|628.31|628.75|626.75|630.31|628.31|628.75|626.75|0
1642504340000|2022-01-18 11:12:20|628.53|626.53|629.2|627.2|629.2|627.2|628.53|626.53|0
1642504350000|2022-01-18 11:12:30|628.3|626.3|628.53|626.53|628.53|626.53|628.3|626.3|0
1642504360000|2022-01-18 11:12:40|628.75|626.75|628.08|626.08|628.75|626.75|628.08|626.08|0
1642504370000|2022-01-18 11:12:50|628.3|626.3|628.53|626.53|628.53|626.53|628.3|626.3|0
1642504380000|2022-01-18 11:13:00|628.3|626.3|628.3|626.3|628.53|626.53|628.3|626.3|0
1642504390000|2022-01-18 11:13:10|628.63|626.63|628.53|626.53|628.63|626.63|628.53|626.53|0
1642504400000|2022-01-18 11:13:20|628.08|626.08|627.41|625.41|628.08|626.08|627.41|625.41|0
1642504410000|2022-01-18 11:13:30|627.19|625.19|627.41|625.41|627.41|625.41|627.19|625.19|0
1642504420000|2022-01-18 11:13:40|627.19|625.19|627.52|625.52|627.52|625.52|627.19|625.19|0
1642504430000|2022-01-18 11:13:50|627.41|625.41|628.97|626.97|629.19|627.19|627.41|625.41|0
1642504440000|2022-01-18 11:14:00|629.19|627.19|628.86|626.86|629.19|627.19|628.52|626.52|0
1642504450000|2022-01-18 11:14:10|629.3|627.3|629.86|627.86|629.86|627.86|629.19|627.19|0
1642504460000|2022-01-18 11:14:20|630.31|628.31|630.09|628.09|630.31|628.31|630.09|628.09|0
1642504470000|2022-01-18 11:14:30|629.86|627.86|629.86|627.86|629.86|627.86|629.86|627.86|0
1642504480000|2022-01-18 11:14:40|630.09|628.09|628.63|626.63|630.09|628.09|628.63|626.63|0
1642504490000|2022-01-18 11:14:50|628.75|626.75|628.63|626.63|628.75|626.75|628.63|626.63|0
1642504500000|2022-01-18 11:15:00|628.52|626.52|628.85|626.85|628.97|626.97|628.52|626.52|0
1642504510000|2022-01-18 11:15:10|629.19|627.19|629.86|627.86|630.09|628.09|628.97|626.97|0
1642504520000|2022-01-18 11:15:20|630.09|628.09|629.86|627.86|630.09|628.09|629.86|627.86|0
1642504530000|2022-01-18 11:15:30|629.97|627.97|629.97|627.97|629.97|627.97|629.86|627.86|0
1642504540000|2022-01-18 11:15:40|630.31|628.31|630.53|628.53|630.53|628.53|630.09|628.09|0
1642504550000|2022-01-18 11:15:50|630.42|628.42|629.86|627.86|630.53|628.53|629.86|627.86|0
1642504560000|2022-01-18 11:16:00|629.64|627.64|629.64|627.64|629.86|627.86|629.64|627.64|0
1642504570000|2022-01-18 11:16:10|630.09|628.09|629.97|627.97|630.09|628.09|629.86|627.86|0
1642504580000|2022-01-18 11:16:20|630.09|628.09|630.31|628.31|630.53|628.53|630.09|628.09|0
1642504590000|2022-01-18 11:16:30|630.53|628.53|630.98|628.98|630.98|628.98|630.53|628.53|0
1642504600000|2022-01-18 11:16:40|631.2|629.2|631.65|629.65|631.65|629.65|631.2|629.2|0
1642504610000|2022-01-18 11:16:50|631.2|629.2|631.43|629.43|631.54|629.54|631.2|629.2|0
1642504620000|2022-01-18 11:17:00|631.54|629.54|631.65|629.65|631.65|629.65|631.43|629.43|0
1642504630000|2022-01-18 11:17:10|631.88|629.88|632.32|630.32|632.32|630.32|631.88|629.88|0
1642504640000|2022-01-18 11:17:20|632.1|630.1|632.32|630.32|632.32|630.32|632.1|630.1|0
1642504650000|2022-01-18 11:17:30|632.43|630.43|630.98|628.98|632.43|630.43|630.98|628.98|0
1642504660000|2022-01-18 11:17:40|630.86|628.86|630.98|628.98|631.09|629.09|630.86|628.86|0
1642504670000|2022-01-18 11:17:50|631.2|629.2|631.2|629.2|631.2|629.2|631.2|629.2|0
1642504680000|2022-01-18 11:18:00|631.09|629.09|631.09|629.09|631.09|629.09|631.09|629.09|0
1642504690000|2022-01-18 11:18:10|630.76|628.76|631.31|629.31|631.31|629.31|630.76|628.76|0
1642504700000|2022-01-18 11:18:20|631.65|629.65|632.55|630.55|632.55|630.55|631.65|629.65|0
1642504710000|2022-01-18 11:18:30|632.32|630.32|632.1|630.1|632.32|630.32|632.1|630.1|0
1642504720000|2022-01-18 11:18:40|631.87|629.87|631.43|629.43|631.87|629.87|631.43|629.43|0
1642504730000|2022-01-18 11:18:50|631.65|629.65|631.87|629.87|632.1|630.1|631.65|629.65|0
1642504740000|2022-01-18 11:19:00|632.1|630.1|632.54|630.54|632.54|630.54|632.1|630.1|0
1642504750000|2022-01-18 11:19:10|632.32|630.32|632.1|630.1|632.32|630.32|632.1|630.1|0
1642504760000|2022-01-18 11:19:20|632.32|630.32|631.65|629.65|632.32|630.32|631.65|629.65|0
1642504770000|2022-01-18 11:19:30|631.76|629.76|631.98|629.98|631.98|629.98|631.76|629.76|0
1642504780000|2022-01-18 11:19:40|632.32|630.32|632.54|630.54|632.54|630.54|632.32|630.32|0
1642504790000|2022-01-18 11:19:50|632.32|630.32|631.98|629.98|632.32|630.32|631.98|629.98|0
1642504800000|2022-01-18 11:20:00|632.32|630.32|632.32|630.32|632.54|630.54|632.32|630.32|0
1642504810000|2022-01-18 11:20:10|632.1|630.1|632.54|630.54|632.54|630.54|632.1|630.1|0
1642504820000|2022-01-18 11:20:20|632.32|630.32|631.43|629.43|632.32|630.32|631.43|629.43|0
1642504830000|2022-01-18 11:20:30|631.2|629.2|631.2|629.2|631.2|629.2|631.2|629.2|0
1642504840000|2022-01-18 11:20:40|631.31|629.31|631.2|629.2|631.31|629.31|631.2|629.2|0
1642504850000|2022-01-18 11:20:50|630.98|628.98|630.53|628.53|630.98|628.98|630.31|628.31|0
1642504860000|2022-01-18 11:21:00|630.31|628.31|630.98|628.98|631.2|629.2|630.31|628.31|0
1642504870000|2022-01-18 11:21:10|630.53|628.53|631.2|629.2|631.2|629.2|630.53|628.53|0
1642504880000|2022-01-18 11:21:20|631.31|629.31|631.87|629.87|631.87|629.87|631.2|629.2|0
1642504890000|2022-01-18 11:21:30|631.65|629.65|630.98|628.98|631.65|629.65|630.98|628.98|0
1642504900000|2022-01-18 11:21:40|631.09|629.09|630.98|628.98|631.09|629.09|630.98|628.98|0
1642504910000|2022-01-18 11:21:50|630.86|628.86|631.2|629.2|631.43|629.43|630.86|628.86|0
1642504920000|2022-01-18 11:22:00|630.75|628.75|631.2|629.2|631.2|629.2|630.75|628.75|0
1642504930000|2022-01-18 11:22:10|631.09|629.09|631.42|629.42|631.42|629.42|631.09|629.09|0
1642504940000|2022-01-18 11:22:20|631.65|629.65|631.08|629.08|631.87|629.87|630.75|628.75|0
1642504950000|2022-01-18 11:22:30|630.98|628.98|631.2|629.2|631.31|629.31|630.98|628.98|0
1642504960000|2022-01-18 11:22:40|630.98|628.98|631.31|629.31|631.31|629.31|630.98|628.98|0
1642504970000|2022-01-18 11:22:50|631.2|629.2|630.98|628.98|631.31|629.31|630.98|628.98|0
1642504980000|2022-01-18 11:23:00|630.75|628.75|629.86|627.86|630.75|628.75|629.86|627.86|0
1642504990000|2022-01-18 11:23:10|630.08|628.08|630.53|628.53|630.53|628.53|629.86|627.86|0
1642505000000|2022-01-18 11:23:20|630.31|628.31|630.41|628.41|630.53|628.53|630.31|628.31|0
1642505010000|2022-01-18 11:23:30|630.31|628.31|630.53|628.53|630.53|628.53|630.31|628.31|0
1642505020000|2022-01-18 11:23:40|630.31|628.31|630.31|628.31|630.41|628.41|630.31|628.31|0
1642505030000|2022-01-18 11:23:50|629.86|627.86|630.31|628.31|630.31|628.31|629.86|627.86|0
1642505040000|2022-01-18 11:24:00|630.19|628.19|630.19|628.19|630.19|628.19|630.08|628.08|0
1642505050000|2022-01-18 11:24:10|630.31|628.31|629.86|627.86|630.31|628.31|629.86|627.86|0
1642505060000|2022-01-18 11:24:20|630.31|628.31|630.08|628.08|630.31|628.31|630.08|628.08|0
1642505070000|2022-01-18 11:24:30|629.86|627.86|630.08|628.08|630.08|628.08|629.86|627.86|0
1642505080000|2022-01-18 11:24:40|629.97|627.97|630.31|628.31|630.31|628.31|629.97|627.97|0
1642505090000|2022-01-18 11:24:50|630.08|628.08|629.97|627.97|630.08|628.08|629.86|627.86|0
1642505100000|2022-01-18 11:25:00|629.86|627.86|630.08|628.08|630.08|628.08|629.86|627.86|0
1642505110000|2022-01-18 11:25:10|629.86|627.86|629.86|627.86|629.86|627.86|629.64|627.64|0
1642505120000|2022-01-18 11:25:20|629.64|627.64|629.41|627.41|629.64|627.64|629.41|627.41|0
1642505130000|2022-01-18 11:25:30|628.52|626.52|628.74|626.74|628.74|626.74|628.52|626.52|0
1642505140000|2022-01-18 11:25:40|629.3|627.3|628.96|626.96|629.3|627.3|628.96|626.96|0
1642505150000|2022-01-18 11:25:50|629.19|627.19|629.41|627.41|629.41|627.41|628.96|626.96|0
1642505160000|2022-01-18 11:26:00|629.63|627.63|629.63|627.63|629.86|627.86|629.63|627.63|0
1642505170000|2022-01-18 11:26:10|629.74|627.74|629.19|627.19|629.74|627.74|629.19|627.19|0
1642505180000|2022-01-18 11:26:20|629.41|627.41|628.96|626.96|629.41|627.41|628.96|626.96|0
1642505190000|2022-01-18 11:26:30|629.29|627.29|629.63|627.63|629.74|627.74|629.29|627.29|0
1642505200000|2022-01-18 11:26:40|629.74|627.74|629.41|627.41|629.74|627.74|629.41|627.41|0
1642505210000|2022-01-18 11:26:50|629.19|627.19|629.96|627.96|629.96|627.96|629.19|627.19|0
1642505220000|2022-01-18 11:27:00|629.63|627.63|629.86|627.86|629.86|627.86|629.63|627.63|0
1642505230000|2022-01-18 11:27:10|630.08|628.08|630.3|628.3|630.53|628.53|630.08|628.08|0
1642505240000|2022-01-18 11:27:20|630.53|628.53|630.53|628.53|630.75|628.75|630.53|628.53|0
1642505250000|2022-01-18 11:27:30|630.3|628.3|630.08|628.08|630.3|628.3|630.08|628.08|0
1642505260000|2022-01-18 11:27:40|630.41|628.41|630.08|628.08|630.41|628.41|630.08|628.08|0
1642505270000|2022-01-18 11:27:50|630.3|628.3|630.53|628.53|630.53|628.53|630.3|628.3|0
1642505280000|2022-01-18 11:28:00|630.75|628.75|630.97|628.97|630.97|628.97|630.75|628.75|0
1642505290000|2022-01-18 11:28:10|630.75|628.75|630.75|628.75|630.75|628.75|630.63|628.63|0
1642505300000|2022-01-18 11:28:20|630.53|628.53|630.53|628.53|630.63|628.63|630.53|628.53|0
1642505310000|2022-01-18 11:28:30|631.2|629.2|630.75|628.75|631.2|629.2|630.75|628.75|0
1642505320000|2022-01-18 11:28:40|630.86|628.86|630.63|628.63|630.86|628.86|630.53|628.53|0
1642505330000|2022-01-18 11:28:50|630.75|628.75|630.75|628.75|630.75|628.75|630.75|628.75|0
1642505340000|2022-01-18 11:29:00|630.53|628.53|631.87|629.87|631.87|629.87|630.53|628.53|0
1642505350000|2022-01-18 11:29:10|631.64|629.64|631.64|629.64|631.64|629.64|631.64|629.64|0
1642505360000|2022-01-18 11:29:20|632.09|630.09|632.09|630.09|632.09|630.09|632.09|630.09|0
1642505370000|2022-01-18 11:29:30|631.87|629.87|631.87|629.87|632.09|630.09|631.64|629.64|0
1642505380000|2022-01-18 11:29:40|631.42|629.42|631.08|629.08|631.42|629.42|631.08|629.08|0
1642505390000|2022-01-18 11:29:50|631.2|629.2|631.2|629.2|631.42|629.42|631.2|629.2|0
1642505400000|2022-01-18 11:30:00|630.75|628.75|630.41|628.41|630.75|628.75|630.41|628.41|0
1642505410000|2022-01-18 11:30:10|630.97|628.97|631.64|629.64|631.64|629.64|630.97|628.97|0
1642505420000|2022-01-18 11:30:20|632.09|630.09|631.97|629.97|632.09|630.09|631.87|629.87|0
1642505430000|2022-01-18 11:30:30|631.87|629.87|632.09|630.09|632.09|630.09|631.87|629.87|0
1642505440000|2022-01-18 11:30:40|631.87|629.87|631.87|629.87|631.97|629.97|631.87|629.87|0
1642505450000|2022-01-18 11:30:50|631.64|629.64|631.87|629.87|631.87|629.87|631.64|629.64|0
1642505460000|2022-01-18 11:31:00|631.64|629.64|630.97|628.97|631.64|629.64|630.75|628.75|0
1642505470000|2022-01-18 11:31:10|631.42|629.42|631.3|629.3|631.42|629.42|631.2|629.2|0
1642505480000|2022-01-18 11:31:20|631.2|629.2|631.42|629.42|631.42|629.42|631.2|629.2|0
1642505490000|2022-01-18 11:31:30|631.2|629.2|631.64|629.64|631.64|629.64|631.2|629.2|0
1642505500000|2022-01-18 11:31:40|631.42|629.42|631.2|629.2|631.64|629.64|631.2|629.2|0
1642505510000|2022-01-18 11:31:50|631.64|629.64|631.42|629.42|631.64|629.64|631.3|629.3|0
1642505520000|2022-01-18 11:32:00|631.3|629.3|631.64|629.64|631.64|629.64|631.3|629.3|0
1642505530000|2022-01-18 11:32:10|631.87|629.87|631.87|629.87|632.2|630.2|631.87|629.87|0
1642505540000|2022-01-18 11:32:20|632.54|630.54|632.54|630.54|632.54|630.54|632.31|630.31|0
1642505550000|2022-01-18 11:32:30|631.2|629.2|630.75|628.75|631.2|629.2|630.75|628.75|0
1642505560000|2022-01-18 11:32:40|631.08|629.08|631.2|629.2|631.2|629.2|631.08|629.08|0
1642505570000|2022-01-18 11:32:50|631.08|629.08|630.52|628.52|631.08|629.08|630.52|628.52|0
1642505580000|2022-01-18 11:33:00|630.97|628.97|630.75|628.75|630.97|628.97|630.63|628.63|0
1642505590000|2022-01-18 11:33:10|630.52|628.52|630.3|628.3|630.52|628.52|630.3|628.3|0
1642505600000|2022-01-18 11:33:20|629.63|627.63|629.41|627.41|629.63|627.63|629.41|627.41|0
1642505610000|2022-01-18 11:33:30|629.51|627.51|628.96|626.96|629.51|627.51|628.96|626.96|0
1642505620000|2022-01-18 11:33:40|629.18|627.18|628.74|626.74|629.18|627.18|628.74|626.74|0
1642505630000|2022-01-18 11:33:50|628.51|626.51|629.18|627.18|629.18|627.18|628.51|626.51|0
1642505640000|2022-01-18 11:34:00|629.41|627.41|629.18|627.18|629.41|627.41|628.74|626.74|0
1642505650000|2022-01-18 11:34:10|629.63|627.63|630.08|628.08|630.08|628.08|629.63|627.63|0
1642505660000|2022-01-18 11:34:20|629.85|627.85|629.74|627.74|630.08|628.08|629.41|627.41|0
1642505670000|2022-01-18 11:34:30|629.85|627.85|629.63|627.63|629.85|627.85|629.41|627.41|0
1642505680000|2022-01-18 11:34:40|630.08|628.08|630.52|628.52|630.52|628.52|630.08|628.08|0
1642505700000|2022-01-18 11:35:00|630.75|628.75|630.75|628.75|630.75|628.75|630.52|628.52|0
1642505710000|2022-01-18 11:35:10|630.97|628.97|631.19|629.19|631.19|629.19|630.97|628.97|0
1642505720000|2022-01-18 11:35:20|631.42|629.42|631.19|629.19|631.42|629.42|631.19|629.19|0
1642505730000|2022-01-18 11:35:30|631.3|629.3|630.97|628.97|631.3|629.3|630.97|628.97|0
1642505740000|2022-01-18 11:35:40|630.52|628.52|630.75|628.75|630.97|628.97|630.52|628.52|0
1642505750000|2022-01-18 11:35:50|630.97|628.97|631.3|629.3|631.64|629.64|630.97|628.97|0
1642505760000|2022-01-18 11:36:00|631.42|629.42|631.42|629.42|631.42|629.42|631.19|629.19|0
1642505770000|2022-01-18 11:36:10|631.19|629.19|631.64|629.64|631.64|629.64|631.19|629.19|0
1642505780000|2022-01-18 11:36:20|631.86|629.86|632.09|630.09|632.09|630.09|631.64|629.64|0
1642505790000|2022-01-18 11:36:30|632.31|630.31|632.53|630.53|632.53|630.53|632.31|630.31|0
1642505800000|2022-01-18 11:36:40|632.98|630.98|633.21|631.21|633.43|631.43|632.98|630.98|0
1642505810000|2022-01-18 11:36:50|633.43|631.43|633.88|631.88|633.88|631.88|633.43|631.43|0
1642505820000|2022-01-18 11:37:00|633.65|631.65|633.65|631.65|633.65|631.65|633.21|631.21|0
1642505830000|2022-01-18 11:37:10|633.21|631.21|633.65|631.65|633.65|631.65|633.21|631.21|0
1642505840000|2022-01-18 11:37:20|633.21|631.21|633.65|631.65|633.65|631.65|633.21|631.21|0
1642505850000|2022-01-18 11:37:30|633.43|631.43|633.31|631.31|633.43|631.43|633.21|631.21|0
1642505860000|2022-01-18 11:37:40|633.21|631.21|632.98|630.98|633.21|631.21|632.98|630.98|0
1642505880000|2022-01-18 11:38:00|632.76|630.76|632.31|630.31|632.76|630.76|632.31|630.31|0
1642505890000|2022-01-18 11:38:10|632.53|630.53|632.53|630.53|632.53|630.53|632.53|630.53|0
1642505900000|2022-01-18 11:38:20|632.76|630.76|632.76|630.76|632.76|630.76|632.76|630.76|0
1642505910000|2022-01-18 11:38:30|632.53|630.53|632.53|630.53|632.53|630.53|632.53|630.53|0
1642505920000|2022-01-18 11:38:40|632.31|630.31|632.19|630.19|632.31|630.31|632.19|630.19|0
1642505930000|2022-01-18 11:38:50|632.31|630.31|632.76|630.76|632.76|630.76|632.31|630.31|0
1642505940000|2022-01-18 11:39:00|632.53|630.53|632.31|630.31|632.53|630.53|632.31|630.31|0
1642505960000|2022-01-18 11:39:20|632.53|630.53|632.31|630.31|632.53|630.53|632.31|630.31|0
1642505970000|2022-01-18 11:39:30|632.09|630.09|632.53|630.53|632.76|630.76|632.09|630.09|0
1642505980000|2022-01-18 11:39:40|632.76|630.76|632.76|630.76|632.76|630.76|632.76|630.76|0
1642505990000|2022-01-18 11:39:50|632.53|630.53|632.53|630.53|632.53|630.53|632.53|630.53|0
1642506000000|2022-01-18 11:40:00|632.98|630.98|632.76|630.76|632.98|630.98|632.76|630.76|0
1642506020000|2022-01-18 11:40:20|632.53|630.53|632.53|630.53|632.53|630.53|632.31|630.31|0
1642506030000|2022-01-18 11:40:30|632.31|630.31|632.31|630.31|632.53|630.53|632.31|630.31|0
1642506040000|2022-01-18 11:40:40|631.64|629.64|632.31|630.31|632.31|630.31|631.64|629.64|0
1642506050000|2022-01-18 11:40:50|632.08|630.08|632.08|630.08|632.08|630.08|632.08|630.08|0
1642506060000|2022-01-18 11:41:00|631.86|629.86|631.86|629.86|632.08|630.08|631.86|629.86|0
1642506070000|2022-01-18 11:41:10|632.08|630.08|632.98|630.98|632.98|630.98|631.97|629.97|0
1642506080000|2022-01-18 11:41:20|632.76|630.76|633.43|631.43|633.43|631.43|632.76|630.76|0
1642506090000|2022-01-18 11:41:30|633.2|631.2|633.65|631.65|633.65|631.65|633.2|631.2|0
1642506100000|2022-01-18 11:41:40|633.2|631.2|633.43|631.43|633.43|631.43|633.2|631.2|0
1642506110000|2022-01-18 11:41:50|633.65|631.65|633.65|631.65|633.65|631.65|633.53|631.53|0
1642506120000|2022-01-18 11:42:00|633.87|631.87|633.65|631.65|633.87|631.87|633.65|631.65|0
1642506130000|2022-01-18 11:42:10|632.98|630.98|632.98|630.98|632.98|630.98|632.98|630.98|0
1642506140000|2022-01-18 11:42:20|632.76|630.76|633.2|631.2|633.2|631.2|632.76|630.76|0
1642506150000|2022-01-18 11:42:30|632.98|630.98|633.65|631.65|633.65|631.65|632.98|630.98|0
1642506160000|2022-01-18 11:42:40|633.2|631.2|633.65|631.65|633.65|631.65|633.2|631.2|0
1642506170000|2022-01-18 11:42:50|633.2|631.2|633.2|631.2|633.2|631.2|633.2|631.2|0
1642506180000|2022-01-18 11:43:00|632.98|630.98|632.53|630.53|632.98|630.98|632.53|630.53|0
1642506190000|2022-01-18 11:43:10|632.75|630.75|632.75|630.75|632.75|630.75|632.53|630.53|0
1642506200000|2022-01-18 11:43:20|632.64|630.64|632.75|630.75|632.75|630.75|632.64|630.64|0
1642506210000|2022-01-18 11:43:30|632.64|630.64|632.98|630.98|632.98|630.98|632.64|630.64|0
1642506220000|2022-01-18 11:43:40|633.2|631.2|633.31|631.31|633.31|631.31|633.2|631.2|0
1642506230000|2022-01-18 11:43:50|633.2|631.2|633.2|631.2|633.43|631.43|633.2|631.2|0
1642506240000|2022-01-18 11:44:00|632.98|630.98|633.09|631.09|633.09|631.09|632.98|630.98|0
1642506250000|2022-01-18 11:44:10|633.2|631.2|633.09|631.09|633.2|631.2|632.98|630.98|0
1642506260000|2022-01-18 11:44:20|632.98|630.98|632.75|630.75|632.98|630.98|632.75|630.75|0
1642506270000|2022-01-18 11:44:30|632.86|630.86|632.64|630.64|632.86|630.86|632.64|630.64|0
1642506280000|2022-01-18 11:44:40|632.98|630.98|633.43|631.43|633.43|631.43|632.98|630.98|0
1642506290000|2022-01-18 11:44:50|633.31|631.31|633.42|631.42|633.42|631.42|633.31|631.31|0
1642506300000|2022-01-18 11:45:00|633.65|631.65|633.65|631.65|633.65|631.65|633.65|631.65|0
1642506310000|2022-01-18 11:45:10|633.42|631.42|633.2|631.2|633.42|631.42|633.2|631.2|0
1642506320000|2022-01-18 11:45:20|633.42|631.42|633.87|631.87|634.1|632.1|633.42|631.42|0
1642506330000|2022-01-18 11:45:30|633.65|631.65|633.53|631.53|633.65|631.65|633.53|631.53|0
1642506340000|2022-01-18 11:45:40|633.65|631.65|633.98|631.98|633.98|631.98|633.65|631.65|0
1642506350000|2022-01-18 11:45:50|634.1|632.1|634.54|632.54|634.54|632.54|634.1|632.1|0
1642506360000|2022-01-18 11:46:00|634.77|632.77|634.1|632.1|634.77|632.77|634.1|632.1|0
1642506370000|2022-01-18 11:46:10|633.87|631.87|634.1|632.1|634.1|632.1|633.65|631.65|0
1642506380000|2022-01-18 11:46:20|634.32|632.32|634.32|632.32|634.32|632.32|634.32|632.32|0
1642506390000|2022-01-18 11:46:30|634.1|632.1|633.87|631.87|634.1|632.1|633.87|631.87|0
1642506400000|2022-01-18 11:46:40|634.1|632.1|634.1|632.1|634.32|632.32|634.1|632.1|0
1642506410000|2022-01-18 11:46:50|633.98|631.98|633.87|631.87|633.98|631.98|633.87|631.87|0
1642506420000|2022-01-18 11:47:00|634.54|632.54|634.77|632.77|634.77|632.77|634.54|632.54|0
1642506430000|2022-01-18 11:47:10|634.54|632.54|634.54|632.54|634.54|632.54|634.54|632.54|0
1642506440000|2022-01-18 11:47:20|634.32|632.32|634.32|632.32|634.32|632.32|634.32|632.32|0
1642506450000|2022-01-18 11:47:30|634.99|632.99|634.99|632.99|634.99|632.99|634.54|632.54|0
1642506460000|2022-01-18 11:47:40|634.77|632.77|634.77|632.77|634.99|632.99|634.77|632.77|0
1642506470000|2022-01-18 11:47:50|634.54|632.54|634.54|632.54|634.54|632.54|634.54|632.54|0
1642506480000|2022-01-18 11:48:00|634.77|632.77|634.77|632.77|634.99|632.99|634.77|632.77|0
1642506490000|2022-01-18 11:48:10|634.99|632.99|634.99|632.99|634.99|632.99|634.99|632.99|0
1642506500000|2022-01-18 11:48:20|634.77|632.77|634.99|632.99|634.99|632.99|634.77|632.77|0
1642506510000|2022-01-18 11:48:30|634.77|632.77|634.77|632.77|634.77|632.77|634.65|632.65|0
1642506520000|2022-01-18 11:48:40|635.21|633.21|634.99|632.99|635.21|633.21|634.99|632.99|0
1642506530000|2022-01-18 11:48:50|634.77|632.77|634.77|632.77|634.99|632.99|634.77|632.77|0
1642506540000|2022-01-18 11:49:00|634.99|632.99|634.99|632.99|634.99|632.99|634.99|632.99|0
1642506550000|2022-01-18 11:49:10|635.21|633.21|634.77|632.77|635.21|633.21|634.77|632.77|0
1642506560000|2022-01-18 11:49:20|634.54|632.54|634.54|632.54|634.54|632.54|634.54|632.54|0
1642506570000|2022-01-18 11:49:30|634.32|632.32|634.32|632.32|634.32|632.32|634.2|632.2|0
1642506580000|2022-01-18 11:49:40|634.2|632.2|634.09|632.09|634.2|632.2|634.09|632.09|0
1642506590000|2022-01-18 11:49:50|633.87|631.87|634.09|632.09|634.09|632.09|633.65|631.65|0
1642506600000|2022-01-18 11:50:00|633.87|631.87|633.65|631.65|633.87|631.87|633.65|631.65|0
1642506610000|2022-01-18 11:50:10|634.09|632.09|633.65|631.65|634.09|632.09|633.65|631.65|0
1642506620000|2022-01-18 11:50:20|633.87|631.87|633.75|631.75|633.87|631.87|633.75|631.75|0
1642506630000|2022-01-18 11:50:30|633.87|631.87|633.87|631.87|634.09|632.09|633.87|631.87|0
1642506640000|2022-01-18 11:50:40|633.65|631.65|633.65|631.65|633.65|631.65|633.42|631.42|0
1642506650000|2022-01-18 11:50:50|633.53|631.53|633.42|631.42|633.53|631.53|633.42|631.42|0
1642506660000|2022-01-18 11:51:00|633.31|631.31|633.2|631.2|633.31|631.31|633.2|631.2|0
1642506670000|2022-01-18 11:51:10|632.97|630.97|633.42|631.42|633.42|631.42|632.97|630.97|0
1642506680000|2022-01-18 11:51:20|633.2|631.2|633.42|631.42|633.42|631.42|633.2|631.2|0
1642506690000|2022-01-18 11:51:30|633.3|631.3|632.97|630.97|633.3|631.3|632.97|630.97|0
1642506700000|2022-01-18 11:51:40|633.42|631.42|632.97|630.97|633.42|631.42|632.97|630.97|0
1642506710000|2022-01-18 11:51:50|632.75|630.75|632.53|630.53|632.75|630.75|632.53|630.53|0
1642506720000|2022-01-18 11:52:00|632.3|630.3|632.41|630.41|632.41|630.41|632.3|630.3|0
1642506730000|2022-01-18 11:52:10|632.75|630.75|632.97|630.97|632.97|630.97|632.75|630.75|0
1642506740000|2022-01-18 11:52:20|632.75|630.75|632.97|630.97|632.97|630.97|632.75|630.75|0
1642506750000|2022-01-18 11:52:30|632.86|630.86|632.97|630.97|632.97|630.97|632.75|630.75|0
1642506760000|2022-01-18 11:52:40|632.53|630.53|632.41|630.41|632.53|630.53|632.41|630.41|0
1642506770000|2022-01-18 11:52:50|632.19|630.19|632.3|630.3|632.3|630.3|632.19|630.19|0
1642506780000|2022-01-18 11:53:00|632.08|630.08|631.41|629.41|632.08|630.08|631.29|629.29|0
1642506790000|2022-01-18 11:53:10|631.18|629.18|631.63|629.63|631.63|629.63|631.18|629.18|0
1642506800000|2022-01-18 11:53:20|631.85|629.85|631.29|629.29|631.85|629.85|631.29|629.29|0
1642506810000|2022-01-18 11:53:30|631.18|629.18|631.18|629.18|631.18|629.18|631.18|629.18|0
1642506820000|2022-01-18 11:53:40|631.41|629.41|631.63|629.63|631.63|629.63|631.41|629.41|0
1642506830000|2022-01-18 11:53:50|631.85|629.85|631.63|629.63|631.85|629.85|631.63|629.63|0
1642506840000|2022-01-18 11:54:00|631.74|629.74|631.74|629.74|631.85|629.85|631.63|629.63|0
1642506850000|2022-01-18 11:54:10|632.08|630.08|632.08|630.08|632.08|630.08|631.85|629.85|0
1642506860000|2022-01-18 11:54:20|631.85|629.85|632.18|630.18|632.52|630.52|631.85|629.85|0
1642506870000|2022-01-18 11:54:30|632.08|630.08|632.52|630.52|632.75|630.75|632.08|630.08|0
1642506880000|2022-01-18 11:54:40|632.75|630.75|632.52|630.52|632.75|630.75|632.52|630.52|0
1642506890000|2022-01-18 11:54:50|632.3|630.3|631.74|629.74|632.3|630.3|631.74|629.74|0
1642506900000|2022-01-18 11:55:00|631.63|629.63|632.08|630.08|632.3|630.3|631.63|629.63|0
1642506910000|2022-01-18 11:55:10|632.3|630.3|632.3|630.3|632.3|630.3|632.08|630.08|0
1642506920000|2022-01-18 11:55:20|632.52|630.52|632.3|630.3|632.52|630.52|632.3|630.3|0
1642506930000|2022-01-18 11:55:30|632.52|630.52|632.75|630.75|632.75|630.75|632.52|630.52|0
1642506940000|2022-01-18 11:55:40|632.52|630.52|632.52|630.52|632.52|630.52|632.52|630.52|0
1642506950000|2022-01-18 11:55:50|632.3|630.3|632.52|630.52|632.52|630.52|632.3|630.3|0
1642506960000|2022-01-18 11:56:00|632.97|630.97|632.97|630.97|632.97|630.97|632.97|630.97|0
1642506970000|2022-01-18 11:56:10|633.19|631.19|632.97|630.97|633.19|631.19|632.97|630.97|0
1642506980000|2022-01-18 11:56:20|632.52|630.52|632.3|630.3|632.52|630.52|632.3|630.3|0
1642506990000|2022-01-18 11:56:30|632.52|630.52|632.75|630.75|632.75|630.75|632.41|630.41|0
1642507000000|2022-01-18 11:56:40|632.52|630.52|632.52|630.52|632.52|630.52|632.52|630.52|0
1642507010000|2022-01-18 11:56:50|632.3|630.3|632.63|630.63|632.63|630.63|632.3|630.3|0
1642507020000|2022-01-18 11:57:00|632.75|630.75|632.3|630.3|632.75|630.75|632.3|630.3|0
1642507030000|2022-01-18 11:57:10|632.52|630.52|632.3|630.3|632.75|630.75|632.3|630.3|0
1642507040000|2022-01-18 11:57:20|632.08|630.08|632.08|630.08|632.08|630.08|631.85|629.85|0
1642507050000|2022-01-18 11:57:30|632.18|630.18|632.18|630.18|632.18|630.18|632.18|630.18|0
1642507060000|2022-01-18 11:57:40|632.3|630.3|632.18|630.18|632.3|630.3|631.85|629.85|0
1642507070000|2022-01-18 11:57:50|632.3|630.3|632.08|630.08|632.52|630.52|632.08|630.08|0
1642507080000|2022-01-18 11:58:00|632.3|630.3|632.3|630.3|632.41|630.41|632.3|630.3|0
1642507090000|2022-01-18 11:58:10|632.41|630.41|632.3|630.3|632.41|630.41|632.3|630.3|0
1642507100000|2022-01-18 11:58:20|632.52|630.52|632.52|630.52|632.52|630.52|632.52|630.52|0
1642507110000|2022-01-18 11:58:30|632.75|630.75|632.85|630.85|632.97|630.97|632.75|630.75|0
1642507120000|2022-01-18 11:58:40|632.75|630.75|632.97|630.97|632.97|630.97|632.75|630.75|0
1642507130000|2022-01-18 11:58:50|633.19|631.19|633.08|631.08|633.19|631.19|633.08|631.08|0
1642507140000|2022-01-18 11:59:00|633.19|631.19|632.97|630.97|633.19|631.19|632.97|630.97|0
1642507150000|2022-01-18 11:59:10|633.19|631.19|632.97|630.97|633.19|631.19|632.97|630.97|0
1642507160000|2022-01-18 11:59:20|633.19|631.19|633.42|631.42|633.42|631.42|633.19|631.19|0
1642507170000|2022-01-18 11:59:30|633.64|631.64|632.97|630.97|633.64|631.64|632.97|630.97|0
1642507180000|2022-01-18 11:59:40|633.19|631.19|633.19|631.19|633.42|631.42|633.19|631.19|0
1642507190000|2022-01-18 11:59:50|632.97|630.97|632.97|630.97|633.19|631.19|632.97|630.97|0
1642507200000|2022-01-18 12:00:00|633.19|631.19|633.42|631.42|633.64|631.64|633.19|631.19|0
1642507210000|2022-01-18 12:00:10|633.64|631.64|634.31|632.31|634.31|632.31|633.64|631.64|0
1642507220000|2022-01-18 12:00:20|634.76|632.76|634.54|632.54|634.76|632.76|634.54|632.54|0
1642507230000|2022-01-18 12:00:30|634.98|632.98|635.43|633.43|635.43|633.43|634.98|632.98|0
1642507240000|2022-01-18 12:00:40|635.65|633.65|635.65|633.65|635.65|633.65|635.65|633.65|0
1642507250000|2022-01-18 12:00:50|635.88|633.88|635.65|633.65|635.88|633.88|635.65|633.65|0
1642507260000|2022-01-18 12:01:00|635.43|633.43|635.43|633.43|635.43|633.43|634.98|632.98|0
1642507270000|2022-01-18 12:01:10|635.21|633.21|636.1|634.1|636.21|634.21|635.21|633.21|0
1642507280000|2022-01-18 12:01:20|635.65|633.65|635.88|633.88|635.88|633.88|635.65|633.65|0
1642507290000|2022-01-18 12:01:30|634.98|632.98|635.21|633.21|635.21|633.21|634.98|632.98|0
1642507300000|2022-01-18 12:01:40|634.98|632.98|635.21|633.21|635.21|633.21|634.98|632.98|0
1642507310000|2022-01-18 12:01:50|635.09|633.09|635.31|633.31|635.31|633.31|635.09|633.09|0
1642507320000|2022-01-18 12:02:00|635.43|633.43|634.98|632.98|635.43|633.43|634.98|632.98|0
1642507330000|2022-01-18 12:02:10|634.76|632.76|634.98|632.98|634.98|632.98|634.76|632.76|0
1642507340000|2022-01-18 12:02:20|634.76|632.76|635.09|633.09|635.09|633.09|634.76|632.76|0
1642507350000|2022-01-18 12:02:30|634.98|632.98|634.31|632.31|635.21|633.21|634.31|632.31|0
1642507360000|2022-01-18 12:02:40|634.53|632.53|634.31|632.31|634.53|632.53|634.31|632.31|0
1642507370000|2022-01-18 12:02:50|634.42|632.42|635.21|633.21|635.21|633.21|634.09|632.09|0
1642507380000|2022-01-18 12:03:00|635.43|633.43|634.98|632.98|635.43|633.43|634.98|632.98|0
1642507390000|2022-01-18 12:03:10|635.21|633.21|635.21|633.21|635.21|633.21|634.76|632.76|0
1642507400000|2022-01-18 12:03:20|635.65|633.65|635.43|633.43|635.65|633.65|635.43|633.43|0
1642507410000|2022-01-18 12:03:30|635.21|633.21|635.21|633.21|635.43|633.43|635.21|633.21|0
1642507420000|2022-01-18 12:03:40|635.43|633.43|635.43|633.43|635.43|633.43|635.43|633.43|0
1642507430000|2022-01-18 12:03:50|635.65|633.65|635.43|633.43|635.65|633.65|635.43|633.43|0
1642507440000|2022-01-18 12:04:00|635.2|633.2|635.2|633.2|635.31|633.31|635.2|633.2|0
1642507450000|2022-01-18 12:04:10|634.98|632.98|634.98|632.98|634.98|632.98|634.53|632.53|0
1642507460000|2022-01-18 12:04:20|634.76|632.76|634.98|632.98|634.98|632.98|634.76|632.76|0
1642507470000|2022-01-18 12:04:30|634.76|632.76|634.86|632.86|634.98|632.98|634.76|632.76|0
1642507480000|2022-01-18 12:04:40|634.98|632.98|635.09|633.09|635.2|633.2|634.98|632.98|0
1642507490000|2022-01-18 12:04:50|635.2|633.2|635.09|633.09|635.2|633.2|634.76|632.76|0
1642507500000|2022-01-18 12:05:00|634.98|632.98|634.98|632.98|634.98|632.98|634.98|632.98|0
1642507510000|2022-01-18 12:05:10|635.65|633.65|635.43|633.43|635.65|633.65|635.43|633.43|0
1642507520000|2022-01-18 12:05:20|635.88|633.88|635.88|633.88|635.88|633.88|635.76|633.76|0
1642507530000|2022-01-18 12:05:30|635.65|633.65|635.65|633.65|635.88|633.88|635.43|633.43|0
1642507540000|2022-01-18 12:05:40|635.43|633.43|635.88|633.88|635.88|633.88|635.43|633.43|0
1642507550000|2022-01-18 12:05:50|635.98|633.98|636.1|634.1|636.1|634.1|635.98|633.98|0
1642507560000|2022-01-18 12:06:00|635.88|633.88|636.1|634.1|636.1|634.1|635.88|633.88|0
1642507570000|2022-01-18 12:06:10|635.88|633.88|635.43|633.43|635.88|633.88|635.2|633.2|0
1642507580000|2022-01-18 12:06:20|635.2|633.2|635.53|633.53|635.53|633.53|635.2|633.2|0
1642507590000|2022-01-18 12:06:30|635.2|633.2|634.53|632.53|635.2|633.2|634.53|632.53|0
1642507600000|2022-01-18 12:06:40|634.31|632.31|634.31|632.31|634.31|632.31|634.31|632.31|0
1642507610000|2022-01-18 12:06:50|634.53|632.53|634.08|632.08|634.53|632.53|634.08|632.08|0
1642507620000|2022-01-18 12:07:00|634.31|632.31|634.31|632.31|634.53|632.53|634.08|632.08|0
1642507630000|2022-01-18 12:07:10|634.53|632.53|634.76|632.76|634.76|632.76|634.31|632.31|0
1642507640000|2022-01-18 12:07:20|634.98|632.98|634.98|632.98|634.98|632.98|634.98|632.98|0
1642507650000|2022-01-18 12:07:30|635.2|633.2|635.2|633.2|635.43|633.43|635.2|633.2|0
1642507660000|2022-01-18 12:07:40|635.43|633.43|635.65|633.65|635.65|633.65|635.43|633.43|0
1642507670000|2022-01-18 12:07:50|635.43|633.43|635.43|633.43|635.65|633.65|635.43|633.43|0
1642507680000|2022-01-18 12:08:00|635.31|633.31|635.87|633.87|635.87|633.87|635.31|633.31|0
1642507690000|2022-01-18 12:08:10|635.65|633.65|635.43|633.43|635.65|633.65|635.2|633.2|0
1642507700000|2022-01-18 12:08:20|635.65|633.65|635.65|633.65|635.65|633.65|635.65|633.65|0
1642507720000|2022-01-18 12:08:40|635.43|633.43|635.43|633.43|635.65|633.65|635.2|633.2|0
1642507730000|2022-01-18 12:08:50|635.65|633.65|636.1|634.1|636.1|634.1|635.65|633.65|0
1642507740000|2022-01-18 12:09:00|635.65|633.65|636.1|634.1|636.1|634.1|635.65|633.65|0
1642507750000|2022-01-18 12:09:10|635.87|633.87|636.77|634.77|636.77|634.77|635.87|633.87|0
1642507760000|2022-01-18 12:09:20|636.65|634.65|636.55|634.55|636.65|634.65|636.55|634.55|0
1642507770000|2022-01-18 12:09:30|636.77|634.77|636.77|634.77|636.77|634.77|636.55|634.55|0
1642507780000|2022-01-18 12:09:40|636.99|634.99|637.22|635.22|637.22|635.22|636.77|634.77|0
1642507790000|2022-01-18 12:09:50|636.77|634.77|637.22|635.22|637.22|635.22|636.77|634.77|0
1642507800000|2022-01-18 12:10:00|636.99|634.99|636.77|634.77|636.99|634.99|636.77|634.77|0
1642507810000|2022-01-18 12:10:10|636.55|634.55|636.32|634.32|636.55|634.55|636.32|634.32|0
1642507820000|2022-01-18 12:10:20|636.1|634.1|636.1|634.1|636.1|634.1|636.1|634.1|0
1642507830000|2022-01-18 12:10:30|636.32|634.32|636.1|634.1|636.32|634.32|636.1|634.1|0
1642507840000|2022-01-18 12:10:40|636.32|634.32|636.1|634.1|636.32|634.32|636.1|634.1|0
1642507850000|2022-01-18 12:10:50|636.55|634.55|636.32|634.32|636.55|634.55|636.32|634.32|0
1642507860000|2022-01-18 12:11:00|636.1|634.1|636.32|634.32|636.32|634.32|636.1|634.1|0
1642507870000|2022-01-18 12:11:10|636.2|634.2|636.1|634.1|636.32|634.32|636.1|634.1|0
1642507880000|2022-01-18 12:11:20|636.32|634.32|636.32|634.32|636.32|634.32|636.32|634.32|0
1642507900000|2022-01-18 12:11:40|636.54|634.54|636.54|634.54|636.54|634.54|636.54|634.54|0
1642507910000|2022-01-18 12:11:50|636.32|634.32|635.87|633.87|636.32|634.32|635.87|633.87|0
1642507920000|2022-01-18 12:12:00|635.65|633.65|634.98|632.98|635.65|633.65|634.98|632.98|0
1642507930000|2022-01-18 12:12:10|635.2|633.2|635.2|633.2|635.2|633.2|635.2|633.2|0
1642507940000|2022-01-18 12:12:20|634.98|632.98|634.98|632.98|634.98|632.98|634.75|632.75|0
1642507950000|2022-01-18 12:12:30|634.86|632.86|635.2|633.2|635.2|633.2|634.75|632.75|0
1642507960000|2022-01-18 12:12:40|635.42|633.42|635.42|633.42|635.42|633.42|635.42|633.42|0
1642507970000|2022-01-18 12:12:50|635.2|633.2|635.42|633.42|635.42|633.42|635.2|633.2|0
1642507980000|2022-01-18 12:13:00|635.2|633.2|635.42|633.42|635.42|633.42|635.2|633.2|0
1642507990000|2022-01-18 12:13:10|635.65|633.65|636.1|634.1|636.1|634.1|635.65|633.65|0
1642508000000|2022-01-18 12:13:20|635.87|633.87|635.65|633.65|636.32|634.32|635.65|633.65|0
1642508010000|2022-01-18 12:13:30|635.42|633.42|635.42|633.42|635.42|633.42|635.42|633.42|0
1642508020000|2022-01-18 12:13:40|635.65|633.65|635.42|633.42|635.65|633.65|635.42|633.42|0
1642508040000|2022-01-18 12:14:00|635.65|633.65|635.65|633.65|635.65|633.65|635.65|633.65|0
1642508050000|2022-01-18 12:14:10|635.87|633.87|635.87|633.87|635.87|633.87|635.65|633.65|0
1642508070000|2022-01-18 12:14:30|635.98|633.98|635.87|633.87|635.98|633.98|635.87|633.87|0
1642508080000|2022-01-18 12:14:40|635.65|633.65|635.87|633.87|635.87|633.87|635.65|633.65|0
1642508090000|2022-01-18 12:14:50|635.98|633.98|636.09|634.09|636.09|634.09|635.98|633.98|0
1642508100000|2022-01-18 12:15:00|635.87|633.87|635.65|633.65|635.87|633.87|635.42|633.42|0
1642508110000|2022-01-18 12:15:10|635.87|633.87|635.87|633.87|635.87|633.87|635.87|633.87|0
1642508120000|2022-01-18 12:15:20|635.65|633.65|635.65|633.65|635.65|633.65|635.65|633.65|0
1642508130000|2022-01-18 12:15:30|635.87|633.87|635.65|633.65|635.87|633.87|635.65|633.65|0
1642508140000|2022-01-18 12:15:40|635.87|633.87|635.87|633.87|635.87|633.87|635.87|633.87|0
1642508150000|2022-01-18 12:15:50|635.65|633.65|635.65|633.65|635.65|633.65|635.65|633.65|0
1642508160000|2022-01-18 12:16:00|635.87|633.87|635.87|633.87|635.87|633.87|635.87|633.87|0
1642508170000|2022-01-18 12:16:10|635.75|633.75|635.42|633.42|635.87|633.87|635.42|633.42|0
1642508190000|2022-01-18 12:16:30|635.65|633.65|636.09|634.09|636.09|634.09|635.65|633.65|0
1642508200000|2022-01-18 12:16:40|636.54|634.54|636.32|634.32|636.54|634.54|636.32|634.32|0
1642508210000|2022-01-18 12:16:50|636.09|634.09|636.09|634.09|636.09|634.09|636.09|634.09|0
1642508220000|2022-01-18 12:17:00|636.32|634.32|636.99|634.99|636.99|634.99|636.32|634.32|0
1642508230000|2022-01-18 12:17:10|636.77|634.77|636.77|634.77|636.77|634.77|636.77|634.77|0
1642508240000|2022-01-18 12:17:20|636.54|634.54|636.54|634.54|636.54|634.54|636.54|634.54|0
1642508250000|2022-01-18 12:17:30|636.32|634.32|636.32|634.32|636.32|634.32|636.32|634.32|0
1642508260000|2022-01-18 12:17:40|636.09|634.09|636.32|634.32|636.32|634.32|636.09|634.09|0
1642508270000|2022-01-18 12:17:50|636.54|634.54|636.54|634.54|636.54|634.54|636.54|634.54|0
1642508280000|2022-01-18 12:18:00|636.32|634.32|636.09|634.09|636.32|634.32|636.09|634.09|0
1642508290000|2022-01-18 12:18:10|636.54|634.54|636.54|634.54|636.54|634.54|636.54|634.54|0
1642508300000|2022-01-18 12:18:20|636.32|634.32|636.32|634.32|636.32|634.32|636.32|634.32|0
1642508310000|2022-01-18 12:18:30|636.54|634.54|636.54|634.54|636.54|634.54|636.54|634.54|0
1642508320000|2022-01-18 12:18:40|636.76|634.76|636.54|634.54|636.76|634.76|636.54|634.54|0
1642508330000|2022-01-18 12:18:50|636.32|634.32|636.32|634.32|636.32|634.32|636.32|634.32|0
1642508340000|2022-01-18 12:19:00|635.87|633.87|636.09|634.09|636.09|634.09|635.87|633.87|0
1642508350000|2022-01-18 12:19:10|635.87|633.87|636.32|634.32|636.32|634.32|635.87|633.87|0
1642508360000|2022-01-18 12:19:20|636.09|634.09|636.09|634.09|636.09|634.09|636.09|634.09|0
1642508370000|2022-01-18 12:19:30|635.87|633.87|635.87|633.87|635.87|633.87|635.87|633.87|0
1642508380000|2022-01-18 12:19:40|635.64|633.64|636.32|634.32|636.32|634.32|635.64|633.64|0
1642508390000|2022-01-18 12:19:50|636.76|634.76|636.54|634.54|636.76|634.76|636.54|634.54|0
1642508400000|2022-01-18 12:20:00|636.76|634.76|637.88|635.88|637.88|635.88|636.76|634.76|0
1642508410000|2022-01-18 12:20:10|637.66|635.66|636.76|634.76|637.66|635.66|636.76|634.76|0
1642508420000|2022-01-18 12:20:20|636.99|634.99|637.44|635.44|637.44|635.44|636.99|634.99|0
1642508430000|2022-01-18 12:20:30|637.21|635.21|637.44|635.44|637.44|635.44|637.21|635.21|0
1642508440000|2022-01-18 12:20:40|637.21|635.21|637.21|635.21|637.21|635.21|636.99|634.99|0
1642508450000|2022-01-18 12:20:50|636.99|634.99|636.99|634.99|636.99|634.99|636.99|634.99|0
1642508460000|2022-01-18 12:21:00|637.21|635.21|637.88|635.88|637.88|635.88|637.21|635.21|0
1642508470000|2022-01-18 12:21:10|638.11|636.11|638.11|636.11|638.11|636.11|637.88|635.88|0
1642508480000|2022-01-18 12:21:20|637.66|635.66|638.11|636.11|638.11|636.11|637.44|635.44|0
1642508490000|2022-01-18 12:21:30|637.88|635.88|638.11|636.11|638.11|636.11|637.88|635.88|0
1642508500000|2022-01-18 12:21:40|637.99|635.99|637.88|635.88|638.11|636.11|637.88|635.88|0
1642508510000|2022-01-18 12:21:50|638.33|636.33|639.23|637.23|639.23|637.23|638.33|636.33|0
1642508520000|2022-01-18 12:22:00|638.56|636.56|639|637|639|637|638.56|636.56|0
1642508530000|2022-01-18 12:22:10|639.45|637.45|639.68|637.68|639.9|637.9|639.45|637.45|0
1642508540000|2022-01-18 12:22:20|639.45|637.45|638.78|636.78|639.9|637.9|638.78|636.78|0
1642508550000|2022-01-18 12:22:30|638.56|636.56|638.56|636.56|638.78|636.78|638.56|636.56|0
1642508560000|2022-01-18 12:22:40|638.44|636.44|638.33|636.33|638.56|636.56|638.33|636.33|0
1642508570000|2022-01-18 12:22:50|638.11|636.11|638.11|636.11|638.21|636.21|638.11|636.11|0
1642508580000|2022-01-18 12:23:00|637.88|635.88|637.32|635.32|637.88|635.88|637.32|635.32|0
1642508590000|2022-01-18 12:23:10|637.66|635.66|637.88|635.88|637.88|635.88|637.43|635.43|0
1642508600000|2022-01-18 12:23:20|638.33|636.33|638.33|636.33|638.33|636.33|637.88|635.88|0
1642508610000|2022-01-18 12:23:30|638.11|636.11|637.88|635.88|638.33|636.33|637.88|635.88|0
1642508620000|2022-01-18 12:23:40|637.66|635.66|637.54|635.54|637.66|635.66|637.54|635.54|0
1642508630000|2022-01-18 12:23:50|636.65|634.65|636.31|634.31|636.76|634.76|636.31|634.31|0
1642508640000|2022-01-18 12:24:00|635.64|633.64|634.97|632.97|635.64|633.64|634.97|632.97|0
1642508650000|2022-01-18 12:24:10|635.42|633.42|635.64|633.64|636.09|634.09|635.42|633.42|0
1642508660000|2022-01-18 12:24:20|635.3|633.3|635.64|633.64|635.64|633.64|635.3|633.3|0
1642508670000|2022-01-18 12:24:30|635.87|633.87|635.87|633.87|635.87|633.87|635.64|633.64|0
1642508680000|2022-01-18 12:24:40|636.09|634.09|636.76|634.76|636.76|634.76|636.09|634.09|0
1642508690000|2022-01-18 12:24:50|636.54|634.54|636.54|634.54|636.54|634.54|636.31|634.31|0
1642508700000|2022-01-18 12:25:00|636.76|634.76|637.43|635.43|637.43|635.43|636.76|634.76|0
1642508710000|2022-01-18 12:25:10|637.09|635.09|636.99|634.99|637.43|635.43|636.99|634.99|0
1642508720000|2022-01-18 12:25:20|637.09|635.09|637.66|635.66|637.66|635.66|637.09|635.09|0
1642508730000|2022-01-18 12:25:30|637.54|635.54|637.88|635.88|637.88|635.88|637.43|635.43|0
1642508740000|2022-01-18 12:25:40|637.66|635.66|638.11|636.11|638.11|636.11|637.66|635.66|0
1642508750000|2022-01-18 12:25:50|637.88|635.88|637.88|635.88|637.88|635.88|637.66|635.66|0
1642508760000|2022-01-18 12:26:00|638.11|636.11|638.33|636.33|638.33|636.33|638.11|636.11|0
1642508770000|2022-01-18 12:26:10|638.11|636.11|637.88|635.88|638.11|636.11|637.88|635.88|0
1642508780000|2022-01-18 12:26:20|638.11|636.11|638.33|636.33|638.33|636.33|638.11|636.11|0
1642508790000|2022-01-18 12:26:30|638.11|636.11|638.11|636.11|638.11|636.11|637.88|635.88|0
1642508800000|2022-01-18 12:26:40|637.88|635.88|637.66|635.66|637.88|635.88|637.66|635.66|0
1642508810000|2022-01-18 12:26:50|637.88|635.88|638.1|636.1|638.11|636.11|637.88|635.88|0
1642508820000|2022-01-18 12:27:00|638.33|636.33|638.1|636.1|638.33|636.33|638.1|636.1|0
1642508830000|2022-01-18 12:27:10|637.88|635.88|637.66|635.66|637.88|635.88|637.66|635.66|0
1642508840000|2022-01-18 12:27:20|637.88|635.88|638.1|636.1|638.1|636.1|637.66|635.66|0
1642508850000|2022-01-18 12:27:30|637.88|635.88|637.88|635.88|638.1|636.1|637.88|635.88|0
1642508860000|2022-01-18 12:27:40|637.76|635.76|637.88|635.88|637.88|635.88|637.66|635.66|0
1642508870000|2022-01-18 12:27:50|637.66|635.66|638.1|636.1|638.1|636.1|637.66|635.66|0
1642508880000|2022-01-18 12:28:00|638.21|636.21|638.1|636.1|638.33|636.33|638.1|636.1|0
1642508890000|2022-01-18 12:28:10|638.33|636.33|638.21|636.21|638.33|636.33|638.21|636.21|0
1642508900000|2022-01-18 12:28:20|638.33|636.33|638.33|636.33|638.33|636.33|638.33|636.33|0
1642508910000|2022-01-18 12:28:30|638.1|636.1|638.55|636.55|638.55|636.55|638.1|636.1|0
1642508930000|2022-01-18 12:28:50|638.44|636.44|638.44|636.44|638.55|636.55|638.44|636.44|0
1642508940000|2022-01-18 12:29:00|638.55|636.55|639.23|637.23|639.23|637.23|638.55|636.55|0
1642508950000|2022-01-18 12:29:10|639|637|638.78|636.78|639|637|638.78|636.78|0
1642508960000|2022-01-18 12:29:20|638.88|636.88|639|637|639|637|638.78|636.78|0
1642508970000|2022-01-18 12:29:30|638.78|636.78|639.22|637.22|639.22|637.22|638.78|636.78|0
1642508980000|2022-01-18 12:29:40|639.45|637.45|639.45|637.45|639.45|637.45|639.45|637.45|0
1642509000000|2022-01-18 12:30:00|639.22|637.22|639.45|637.45|639.67|637.67|639.22|637.22|0
1642509010000|2022-01-18 12:30:10|639.22|637.22|638.78|636.78|639.22|637.22|638.78|636.78|0
1642509020000|2022-01-18 12:30:20|638.55|636.55|638.1|636.1|638.55|636.55|638.1|636.1|0
1642509030000|2022-01-18 12:30:30|638.33|636.33|638.55|636.55|638.55|636.55|638.33|636.33|0
1642509040000|2022-01-18 12:30:40|638.1|636.1|638.1|636.1|638.33|636.33|638.1|636.1|0
1642509050000|2022-01-18 12:30:50|638.33|636.33|638.33|636.33|638.33|636.33|638.1|636.1|0
1642509060000|2022-01-18 12:31:00|638.43|636.43|638.1|636.1|638.43|636.43|638.1|636.1|0
1642509070000|2022-01-18 12:31:10|637.88|635.88|637.88|635.88|637.88|635.88|637.88|635.88|0
1642509080000|2022-01-18 12:31:20|637.65|635.65|637.65|635.65|637.65|635.65|637.43|635.43|0
1642509090000|2022-01-18 12:31:30|637.43|635.43|637.65|635.65|637.65|635.65|637.43|635.43|0
1642509100000|2022-01-18 12:31:40|637.54|635.54|636.98|634.98|638.1|636.1|636.98|634.98|0
1642509110000|2022-01-18 12:31:50|637.21|635.21|636.98|634.98|637.21|635.21|636.98|634.98|0
1642509120000|2022-01-18 12:32:00|636.76|634.76|635.86|633.86|636.76|634.76|635.86|633.86|0
1642509130000|2022-01-18 12:32:10|635.97|633.97|635.86|633.86|635.97|633.97|635.86|633.86|0
1642509140000|2022-01-18 12:32:20|636.08|634.08|636.08|634.08|636.31|634.31|636.08|634.08|0
1642509160000|2022-01-18 12:32:40|635.86|633.86|635.86|633.86|635.86|633.86|635.86|633.86|0
1642509170000|2022-01-18 12:32:50|635.41|633.41|635.41|633.41|635.52|633.52|635.41|633.41|0
1642509180000|2022-01-18 12:33:00|635.19|633.19|635.19|633.19|635.41|633.41|635.19|633.19|0
1642509190000|2022-01-18 12:33:10|634.96|632.96|634.96|632.96|634.96|632.96|634.96|632.96|0
1642509200000|2022-01-18 12:33:20|635.19|633.19|635.07|633.07|635.41|633.41|635.07|633.07|0
1642509210000|2022-01-18 12:33:30|635.19|633.19|635.07|633.07|635.19|633.19|635.07|633.07|0
1642509220000|2022-01-18 12:33:40|634.96|632.96|635.52|633.52|635.52|633.52|634.96|632.96|0
1642509230000|2022-01-18 12:33:50|635.64|633.64|635.64|633.64|635.64|633.64|635.41|633.41|0
1642509240000|2022-01-18 12:34:00|635.86|633.86|635.86|633.86|635.86|633.86|635.86|633.86|0
1642509250000|2022-01-18 12:34:10|636.08|634.08|635.19|633.19|636.08|634.08|635.19|633.19|0
1642509260000|2022-01-18 12:34:20|635.07|633.07|635.41|633.41|635.41|633.41|634.96|632.96|0
1642509270000|2022-01-18 12:34:30|635.64|633.64|635.52|633.52|635.64|633.64|635.29|633.29|0
1642509280000|2022-01-18 12:34:40|635.64|633.64|636.08|634.08|636.08|634.08|635.64|633.64|0
1642509290000|2022-01-18 12:34:50|635.97|633.97|635.64|633.64|635.97|633.97|635.64|633.64|0
1642509300000|2022-01-18 12:35:00|635.86|633.86|634.96|632.96|635.86|633.86|634.96|632.96|0
1642509310000|2022-01-18 12:35:10|635.19|633.19|635.29|633.29|635.41|633.41|635.19|633.19|0
1642509320000|2022-01-18 12:35:20|635.86|633.86|635.52|633.52|635.86|633.86|635.52|633.52|0
1642509330000|2022-01-18 12:35:30|635.86|633.86|636.08|634.08|636.08|634.08|635.86|633.86|0
1642509340000|2022-01-18 12:35:40|635.97|633.97|635.97|633.97|636.08|634.08|635.86|633.86|0
1642509350000|2022-01-18 12:35:50|636.08|634.08|635.86|633.86|636.08|634.08|635.86|633.86|0
1642509360000|2022-01-18 12:36:00|635.63|633.63|635.52|633.52|635.63|633.63|635.52|633.52|0
1642509370000|2022-01-18 12:36:10|635.63|633.63|634.96|632.96|635.63|633.63|634.96|632.96|0
1642509380000|2022-01-18 12:36:20|635.19|633.19|635.19|633.19|635.19|633.19|635.19|633.19|0
1642509390000|2022-01-18 12:36:30|635.41|633.41|635.41|633.41|635.63|633.63|635.41|633.41|0
1642509400000|2022-01-18 12:36:40|635.86|633.86|635.86|633.86|635.86|633.86|635.86|633.86|0
1642509410000|2022-01-18 12:36:50|636.31|634.31|636.31|634.31|636.31|634.31|636.31|634.31|0
1642509420000|2022-01-18 12:37:00|636.08|634.08|636.08|634.08|636.08|634.08|636.08|634.08|0
1642509430000|2022-01-18 12:37:10|635.86|633.86|635.63|633.63|635.86|633.86|635.63|633.63|0
1642509440000|2022-01-18 12:37:20|635.74|633.74|636.31|634.31|636.31|634.31|635.74|633.74|0
1642509450000|2022-01-18 12:37:30|636.08|634.08|636.08|634.08|636.08|634.08|636.08|634.08|0
1642509460000|2022-01-18 12:37:40|636.53|634.53|636.53|634.53|636.53|634.53|636.31|634.31|0
1642509470000|2022-01-18 12:37:50|636.75|634.75|636.98|634.98|636.98|634.98|636.75|634.75|0
1642509480000|2022-01-18 12:38:00|636.75|634.75|636.75|634.75|636.98|634.98|636.75|634.75|0
1642509510000|2022-01-18 12:38:30|636.98|634.98|637.43|635.43|637.43|635.43|636.98|634.98|0
1642509520000|2022-01-18 12:38:40|637.2|635.2|637.65|635.65|637.65|635.65|637.2|635.2|0
1642509540000|2022-01-18 12:39:00|637.43|635.43|637.2|635.2|637.43|635.43|637.2|635.2|0
1642509550000|2022-01-18 12:39:10|637.43|635.43|637.43|635.43|637.43|635.43|637.43|635.43|0
1642509560000|2022-01-18 12:39:20|637.2|635.2|637.2|635.2|637.2|635.2|637.2|635.2|0
1642509570000|2022-01-18 12:39:30|636.98|634.98|636.98|634.98|637.08|635.08|636.86|634.86|0
1642509580000|2022-01-18 12:39:40|637.08|635.08|637.08|635.08|637.2|635.2|636.98|634.98|0
1642509590000|2022-01-18 12:39:50|636.98|634.98|637.2|635.2|637.2|635.2|636.98|634.98|0
1642509600000|2022-01-18 12:40:00|636.98|634.98|637.2|635.2|637.2|635.2|636.98|634.98|0
1642509610000|2022-01-18 12:40:10|636.75|634.75|636.08|634.08|636.75|634.75|636.08|634.08|0
1642509620000|2022-01-18 12:40:20|635.96|633.96|636.08|634.08|636.08|634.08|635.96|633.96|0
1642509630000|2022-01-18 12:40:30|635.96|633.96|635.86|633.86|635.96|633.96|635.86|633.86|0
1642509640000|2022-01-18 12:40:40|635.96|633.96|636.3|634.3|636.3|634.3|635.96|633.96|0
1642509650000|2022-01-18 12:40:50|636.53|634.53|636.53|634.53|636.53|634.53|636.53|634.53|0
1642509660000|2022-01-18 12:41:00|636.75|634.75|636.75|634.75|636.75|634.75|636.75|634.75|0
1642509670000|2022-01-18 12:41:10|636.64|634.64|636.53|634.53|636.64|634.64|636.53|634.53|0
1642509680000|2022-01-18 12:41:20|636.75|634.75|636.75|634.75|636.75|634.75|636.53|634.53|0
1642509690000|2022-01-18 12:41:30|636.53|634.53|636.53|634.53|636.64|634.64|636.53|634.53|0
1642509700000|2022-01-18 12:41:40|636.3|634.3|636.3|634.3|636.3|634.3|636.3|634.3|0
1642509710000|2022-01-18 12:41:50|636.08|634.08|636.08|634.08|636.08|634.08|636.08|634.08|0
1642509720000|2022-01-18 12:42:00|636.3|634.3|636.19|634.19|636.3|634.3|636.19|634.19|0
1642509730000|2022-01-18 12:42:10|636.08|634.08|636.08|634.08|636.08|634.08|636.08|634.08|0
1642509740000|2022-01-18 12:42:20|635.85|633.85|636.3|634.3|636.3|634.3|635.85|633.85|0
1642509750000|2022-01-18 12:42:30|636.08|634.08|635.85|633.85|636.08|634.08|635.85|633.85|0
1642509760000|2022-01-18 12:42:40|636.08|634.08|635.63|633.63|636.08|634.08|635.63|633.63|0
1642509770000|2022-01-18 12:42:50|635.85|633.85|635.85|633.85|635.85|633.85|635.74|633.74|0
1642509780000|2022-01-18 12:43:00|636.08|634.08|636.08|634.08|636.08|634.08|636.08|634.08|0
1642509790000|2022-01-18 12:43:10|635.85|633.85|636.08|634.08|636.08|634.08|635.85|633.85|0
1642509800000|2022-01-18 12:43:20|635.85|633.85|635.85|633.85|635.85|633.85|635.85|633.85|0
1642509810000|2022-01-18 12:43:30|636.08|634.08|636.3|634.3|636.3|634.3|636.08|634.08|0
1642509820000|2022-01-18 12:43:40|636.08|634.08|636.08|634.08|636.3|634.3|636.08|634.08|0
1642509830000|2022-01-18 12:43:50|636.3|634.3|636.19|634.19|636.3|634.3|636.19|634.19|0
1642509840000|2022-01-18 12:44:00|636.08|634.08|636.3|634.3|636.3|634.3|636.08|634.08|0
1642509850000|2022-01-18 12:44:10|636.08|634.08|636.08|634.08|636.3|634.3|636.08|634.08|0
1642509860000|2022-01-18 12:44:20|636.3|634.3|636.3|634.3|636.3|634.3|636.3|634.3|0
1642509870000|2022-01-18 12:44:30|636.53|634.53|636.53|634.53|636.53|634.53|636.53|634.53|0
1642509880000|2022-01-18 12:44:40|636.97|634.97|636.97|634.97|636.97|634.97|636.75|634.75|0
1642509890000|2022-01-18 12:44:50|637.2|635.2|636.75|634.75|637.2|635.2|636.75|634.75|0
1642509900000|2022-01-18 12:45:00|636.53|634.53|636.75|634.75|636.75|634.75|636.53|634.53|0
1642509910000|2022-01-18 12:45:10|636.53|634.53|636.97|634.97|636.97|634.97|636.53|634.53|0
1642509920000|2022-01-18 12:45:20|637.2|635.2|637.42|635.42|637.42|635.42|637.2|635.2|0
1642509930000|2022-01-18 12:45:30|637.87|635.87|637.87|635.87|637.87|635.87|637.65|635.65|0
1642509940000|2022-01-18 12:45:40|637.42|635.42|637.87|635.87|637.87|635.87|637.42|635.42|0
1642509950000|2022-01-18 12:45:50|637.65|635.65|638.77|636.77|638.77|636.77|637.65|635.65|0
1642509960000|2022-01-18 12:46:00|638.87|636.87|638.54|636.54|638.87|636.87|638.54|636.54|0
1642509970000|2022-01-18 12:46:10|638.77|636.77|638.77|636.77|638.77|636.77|638.77|636.77|0
1642509980000|2022-01-18 12:46:20|638.99|636.99|638.87|636.87|638.99|636.99|638.77|636.77|0
1642509990000|2022-01-18 12:46:30|639.44|637.44|639.66|637.66|639.89|637.89|639.44|637.44|0
1642510000000|2022-01-18 12:46:40|639.44|637.44|639.66|637.66|640.11|638.11|639.44|637.44|0
1642510010000|2022-01-18 12:46:50|639.44|637.44|640.34|638.34|640.34|638.34|639.44|637.44|0
1642510020000|2022-01-18 12:47:00|640.11|638.11|640.34|638.34|640.34|638.34|640.11|638.11|0
1642510030000|2022-01-18 12:47:10|641.01|639.01|640.79|638.79|641.01|639.01|640.79|638.79|0
1642510040000|2022-01-18 12:47:20|640.89|638.89|640.56|638.56|640.89|638.89|640.56|638.56|0
1642510050000|2022-01-18 12:47:30|640.67|638.67|640.67|638.67|640.67|638.67|640.67|638.67|0
1642510060000|2022-01-18 12:47:40|640.56|638.56|640.67|638.67|640.79|638.79|640.56|638.56|0
1642510070000|2022-01-18 12:47:50|640.79|638.79|641.23|639.23|641.23|639.23|640.79|638.79|0
1642510080000|2022-01-18 12:48:00|641.68|639.68|641.46|639.46|641.68|639.68|641.23|639.23|0
1642510090000|2022-01-18 12:48:10|642.36|640.36|642.36|640.36|642.36|640.36|642.36|640.36|0
1642510100000|2022-01-18 12:48:20|642.81|640.81|642.58|640.58|642.81|640.81|642.46|640.46|0
1642510110000|2022-01-18 12:48:30|642.36|640.36|642.13|640.13|642.36|640.36|642.13|640.13|0
1642510120000|2022-01-18 12:48:40|642.36|640.36|642.13|640.13|642.36|640.36|642.13|640.13|0
1642510130000|2022-01-18 12:48:50|642.36|640.36|642.13|640.13|642.36|640.36|642.13|640.13|0
1642510140000|2022-01-18 12:49:00|640.78|638.78|640.78|638.78|640.78|638.78|640.78|638.78|0
1642510150000|2022-01-18 12:49:10|640.56|638.56|640.78|638.78|641.01|639.01|640.56|638.56|0
1642510160000|2022-01-18 12:49:20|641.01|639.01|640.78|638.78|641.01|639.01|640.67|638.67|0
1642510170000|2022-01-18 12:49:30|640.56|638.56|640.56|638.56|640.56|638.56|640.56|638.56|0
1642510190000|2022-01-18 12:49:50|640.44|638.44|640.78|638.78|640.78|638.78|640.34|638.34|0
1642510200000|2022-01-18 12:50:00|640.56|638.56|640.56|638.56|640.56|638.56|640.56|638.56|0
1642510210000|2022-01-18 12:50:10|640.34|638.34|640.56|638.56|640.56|638.56|640.34|638.34|0
1642510220000|2022-01-18 12:50:20|640.67|638.67|640.78|638.78|640.78|638.78|640.67|638.67|0
1642510230000|2022-01-18 12:50:30|641.01|639.01|641.23|639.23|641.23|639.23|641.01|639.01|0
1642510240000|2022-01-18 12:50:40|641.68|639.68|641.68|639.68|641.68|639.68|641.68|639.68|0
1642510250000|2022-01-18 12:50:50|641.46|639.46|641.23|639.23|641.46|639.46|641.23|639.23|0
1642510260000|2022-01-18 12:51:00|641.34|639.34|641.68|639.68|641.68|639.68|641.34|639.34|0
1642510270000|2022-01-18 12:51:10|641.56|639.56|641.68|639.68|641.68|639.68|641.46|639.46|0
1642510280000|2022-01-18 12:51:20|642.13|640.13|642.36|640.36|642.58|640.58|642.13|640.13|0
1642510290000|2022-01-18 12:51:30|642.13|640.13|642.58|640.58|642.58|640.58|642.13|640.13|0
1642510300000|2022-01-18 12:51:40|642.36|640.36|642.58|640.58|642.58|640.58|642.13|640.13|0
1642510310000|2022-01-18 12:51:50|642.36|640.36|642.36|640.36|642.36|640.36|642.36|640.36|0
1642510320000|2022-01-18 12:52:00|642.58|640.58|642.58|640.58|642.69|640.69|642.35|640.35|0
1642510330000|2022-01-18 12:52:10|642.35|640.35|641.91|639.91|642.35|640.35|641.91|639.91|0
1642510340000|2022-01-18 12:52:20|642.13|640.13|641.91|639.91|642.13|640.13|641.91|639.91|0
1642510350000|2022-01-18 12:52:30|641.79|639.79|641.68|639.68|641.91|639.91|641.68|639.68|0
1642510360000|2022-01-18 12:52:40|641.46|639.46|641.46|639.46|641.46|639.46|641.46|639.46|0
1642510370000|2022-01-18 12:52:50|641.68|639.68|641.68|639.68|641.68|639.68|641.68|639.68|0
1642510380000|2022-01-18 12:53:00|641.91|639.91|641.46|639.46|641.91|639.91|641.46|639.46|0
1642510390000|2022-01-18 12:53:10|641.68|639.68|641.46|639.46|641.68|639.68|641.46|639.46|0
1642510400000|2022-01-18 12:53:20|641.23|639.23|641.34|639.34|641.46|639.46|641.23|639.23|0
1642510410000|2022-01-18 12:53:30|641.23|639.23|641.23|639.23|641.34|639.34|641.23|639.23|0
1642510420000|2022-01-18 12:53:40|641.01|639.01|641.23|639.23|641.23|639.23|641.01|639.01|0
1642510430000|2022-01-18 12:53:50|640.78|638.78|640.78|638.78|640.78|638.78|640.56|638.56|0
1642510440000|2022-01-18 12:54:00|640.33|638.33|640.33|638.33|640.33|638.33|640.33|638.33|0
1642510450000|2022-01-18 12:54:10|640.56|638.56|640.56|638.56|640.56|638.56|640.56|638.56|0
1642510460000|2022-01-18 12:54:20|640.78|638.78|640.78|638.78|640.89|638.89|640.78|638.78|0
1642510470000|2022-01-18 12:54:30|640.56|638.56|640.78|638.78|640.78|638.78|640.56|638.56|0
1642510480000|2022-01-18 12:54:40|641.01|639.01|641.56|639.56|641.56|639.56|641.01|639.01|0
1642510490000|2022-01-18 12:54:50|641.68|639.68|641.23|639.23|641.68|639.68|641.23|639.23|0
1642510500000|2022-01-18 12:55:00|641.45|639.45|641.45|639.45|641.45|639.45|641.45|639.45|0
1642510510000|2022-01-18 12:55:10|641.23|639.23|641.01|639.01|641.45|639.45|641.01|639.01|0
1642510520000|2022-01-18 12:55:20|641.11|639.11|641.23|639.23|641.23|639.23|641.11|639.11|0
1642510530000|2022-01-18 12:55:30|641.45|639.45|641.68|639.68|641.68|639.68|641.45|639.45|0
1642510540000|2022-01-18 12:55:40|641.79|639.79|641.68|639.68|641.79|639.79|641.45|639.45|0
1642510550000|2022-01-18 12:55:50|641.56|639.56|641.79|639.79|641.9|639.9|641.45|639.45|0
1642510560000|2022-01-18 12:56:00|641.9|639.9|642.13|640.13|642.13|640.13|641.9|639.9|0
1642510570000|2022-01-18 12:56:10|642.01|640.01|642.35|640.35|642.35|640.35|642.01|640.01|0
1642510580000|2022-01-18 12:56:20|642.58|640.58|642.68|640.68|642.68|640.68|642.58|640.58|0
1642510590000|2022-01-18 12:56:30|642.58|640.58|642.35|640.35|642.58|640.58|642.35|640.35|0
1642510600000|2022-01-18 12:56:40|642.58|640.58|642.58|640.58|642.58|640.58|642.13|640.13|0
1642510610000|2022-01-18 12:56:50|642.8|640.8|642.8|640.8|642.8|640.8|642.8|640.8|0
1642510620000|2022-01-18 12:57:00|642.91|640.91|642.58|640.58|643.03|641.03|642.58|640.58|0
1642510630000|2022-01-18 12:57:10|642.24|640.24|642.35|640.35|642.58|640.58|642.24|640.24|0
1642510640000|2022-01-18 12:57:20|642.13|640.13|641.68|639.68|642.13|640.13|641.68|639.68|0
1642510650000|2022-01-18 12:57:30|641.9|639.9|641.11|639.11|641.9|639.9|641.11|639.11|0
1642510660000|2022-01-18 12:57:40|641.45|639.45|641.23|639.23|641.45|639.45|641.23|639.23|0
1642510670000|2022-01-18 12:57:50|641.45|639.45|641.45|639.45|641.45|639.45|641.45|639.45|0
1642510680000|2022-01-18 12:58:00|641.68|639.68|641.68|639.68|641.68|639.68|641.45|639.45|0
1642510690000|2022-01-18 12:58:10|641.45|639.45|641.68|639.68|641.68|639.68|641.45|639.45|0
1642510700000|2022-01-18 12:58:20|641.56|639.56|641.56|639.56|641.56|639.56|641.56|639.56|0
1642510710000|2022-01-18 12:58:30|642.13|640.13|642.01|640.01|642.35|640.35|642.01|640.01|0
1642510720000|2022-01-18 12:58:40|641.9|639.9|641.45|639.45|641.9|639.9|641.45|639.45|0
1642510730000|2022-01-18 12:58:50|641.68|639.68|641.9|639.9|641.9|639.9|641.68|639.68|0
1642510740000|2022-01-18 12:59:00|642.13|640.13|642.35|640.35|642.35|640.35|642.13|640.13|0
1642510750000|2022-01-18 12:59:10|642.58|640.58|642.13|640.13|642.8|640.8|642.13|640.13|0
1642510760000|2022-01-18 12:59:20|642.35|640.35|642.35|640.35|642.35|640.35|642.35|640.35|0
1642510770000|2022-01-18 12:59:30|642.13|640.13|642.13|640.13|642.35|640.35|641.9|639.9|0
1642510780000|2022-01-18 12:59:40|642.35|640.35|642.23|640.23|642.35|640.35|642.23|640.23|0
1642510790000|2022-01-18 12:59:50|642.13|640.13|642.13|640.13|642.13|640.13|642.13|640.13|0
1642510800000|2022-01-18 13:00:00|642.58|640.58|642.13|640.13|642.58|640.58|642.13|640.13|0
1642510810000|2022-01-18 13:00:10|641.9|639.9|642.35|640.35|642.35|640.35|641.68|639.68|0
1642510820000|2022-01-18 13:00:20|642.13|640.13|641.9|639.9|642.13|640.13|641.9|639.9|0
1642510830000|2022-01-18 13:00:30|642.35|640.35|642.57|640.57|642.68|640.68|642.35|640.35|0
1642510840000|2022-01-18 13:00:40|642.35|640.35|641.9|639.9|642.35|640.35|641.9|639.9|0
1642510850000|2022-01-18 13:00:50|642.13|640.13|641.9|639.9|642.13|640.13|641.9|639.9|0
1642510860000|2022-01-18 13:01:00|641.45|639.45|641.68|639.68|641.68|639.68|641.45|639.45|0
1642510870000|2022-01-18 13:01:10|641.45|639.45|641.68|639.68|641.68|639.68|641.45|639.45|0
1642510880000|2022-01-18 13:01:20|641.9|639.9|641.9|639.9|642.13|640.13|641.9|639.9|0
1642510890000|2022-01-18 13:01:30|641.68|639.68|641.45|639.45|641.68|639.68|641.45|639.45|0
1642510900000|2022-01-18 13:01:40|641.68|639.68|641.68|639.68|641.68|639.68|641.68|639.68|0
1642510910000|2022-01-18 13:01:50|641.45|639.45|641|639|641.45|639.45|641|639|0
1642510920000|2022-01-18 13:02:00|641.45|639.45|641.9|639.9|641.9|639.9|641.23|639.23|0
1642510930000|2022-01-18 13:02:10|642.12|640.12|641|639|642.12|640.12|641|639|0
1642510940000|2022-01-18 13:02:20|640.78|638.78|640.55|638.55|640.78|638.78|640.55|638.55|0
1642510950000|2022-01-18 13:02:30|640.33|638.33|640.55|638.55|640.78|638.78|640.33|638.33|0
1642510960000|2022-01-18 13:02:40|640.33|638.33|640.33|638.33|640.33|638.33|640.33|638.33|0
1642510970000|2022-01-18 13:02:50|640.55|638.55|640.78|638.78|640.78|638.78|640.55|638.55|0
1642510980000|2022-01-18 13:03:00|640.55|638.55|640.1|638.1|640.55|638.55|639.88|637.88|0
1642510990000|2022-01-18 13:03:10|639.65|637.65|640.1|638.1|640.1|638.1|639.65|637.65|0
1642511000000|2022-01-18 13:03:20|640.33|638.33|640.55|638.55|640.55|638.55|640.33|638.33|0
1642511010000|2022-01-18 13:03:30|640.78|638.78|640.78|638.78|641|639|640.78|638.78|0
1642511020000|2022-01-18 13:03:40|641|639|640.55|638.55|641|639|640.55|638.55|0
1642511030000|2022-01-18 13:03:50|640.33|638.33|640.1|638.1|640.33|638.33|640.1|638.1|0
1642511040000|2022-01-18 13:04:00|639.88|637.88|640.1|638.1|640.1|638.1|639.88|637.88|0
1642511050000|2022-01-18 13:04:10|640.33|638.33|640.1|638.1|640.33|638.33|640.1|638.1|0
1642511060000|2022-01-18 13:04:20|640.33|638.33|639.88|637.88|640.33|638.33|639.88|637.88|0
1642511070000|2022-01-18 13:04:30|639.65|637.65|639.88|637.88|639.88|637.88|639.65|637.65|0
1642511080000|2022-01-18 13:04:40|640.1|638.1|640.1|638.1|640.1|638.1|639.88|637.88|0
1642511100000|2022-01-18 13:05:00|639.65|637.65|639.88|637.88|640.1|638.1|639.65|637.65|0
1642511110000|2022-01-18 13:05:10|640.33|638.33|640.55|638.55|640.55|638.55|640.33|638.33|0
1642511120000|2022-01-18 13:05:20|640.33|638.33|640.33|638.33|640.33|638.33|640.1|638.1|0
1642511130000|2022-01-18 13:05:30|640.55|638.55|640.1|638.1|640.55|638.55|640.1|638.1|0
1642511140000|2022-01-18 13:05:40|640.33|638.33|639.88|637.88|640.33|638.33|639.88|637.88|0
1642511150000|2022-01-18 13:05:50|640.1|638.1|640.1|638.1|640.1|638.1|639.88|637.88|0
1642511160000|2022-01-18 13:06:00|640.33|638.33|639.88|637.88|640.33|638.33|639.88|637.88|0
1642511170000|2022-01-18 13:06:10|640.1|638.1|640.1|638.1|640.1|638.1|640.1|638.1|0
1642511190000|2022-01-18 13:06:30|639.88|637.88|639.88|637.88|639.88|637.88|639.88|637.88|0
1642511200000|2022-01-18 13:06:40|639.65|637.65|639.65|637.65|639.65|637.65|639.65|637.65|0
1642511210000|2022-01-18 13:06:50|639.43|637.43|639.43|637.43|639.65|637.65|639.43|637.43|0
1642511220000|2022-01-18 13:07:00|639.65|637.65|639.65|637.65|639.65|637.65|639.65|637.65|0
1642511230000|2022-01-18 13:07:10|639.88|637.88|639.65|637.65|639.88|637.88|639.65|637.65|0
1642511240000|2022-01-18 13:07:20|639.88|637.88|639.88|637.88|639.88|637.88|639.88|637.88|0
1642511250000|2022-01-18 13:07:30|640.1|638.1|639.88|637.88|640.1|638.1|639.88|637.88|0
1642511260000|2022-01-18 13:07:40|640.1|638.1|640.1|638.1|640.1|638.1|640.1|638.1|0
1642511280000|2022-01-18 13:08:00|640.33|638.33|640.1|638.1|640.33|638.33|640.1|638.1|0
1642511290000|2022-01-18 13:08:10|639.88|637.88|639.65|637.65|639.88|637.88|639.65|637.65|0
1642511300000|2022-01-18 13:08:20|639.88|637.88|639.65|637.65|639.88|637.88|639.65|637.65|0
1642511310000|2022-01-18 13:08:30|639.43|637.43|639.43|637.43|639.43|637.43|639.43|637.43|0
1642511320000|2022-01-18 13:08:40|639.88|637.88|639.88|637.88|640.1|638.1|639.88|637.88|0
1642511330000|2022-01-18 13:08:50|640.1|638.1|640.32|638.32|640.32|638.32|639.88|637.88|0
1642511340000|2022-01-18 13:09:00|640.77|638.77|641|639|641|639|640.77|638.77|0
1642511350000|2022-01-18 13:09:10|640.77|638.77|640.55|638.55|640.77|638.77|640.55|638.55|0
1642511360000|2022-01-18 13:09:20|640.32|638.32|640.1|638.1|640.32|638.32|640.1|638.1|0
1642511370000|2022-01-18 13:09:30|640.32|638.32|640.55|638.55|640.55|638.55|640.32|638.32|0
1642511380000|2022-01-18 13:09:40|640.32|638.32|639.65|637.65|640.32|638.32|639.65|637.65|0
1642511390000|2022-01-18 13:09:50|639.88|637.88|639.43|637.43|639.88|637.88|639.43|637.43|0
1642511400000|2022-01-18 13:10:00|639.65|637.65|639.87|637.87|639.87|637.87|639.65|637.65|0
1642511410000|2022-01-18 13:10:10|639.65|637.65|640.1|638.1|640.1|638.1|639.65|637.65|0
1642511420000|2022-01-18 13:10:20|639.87|637.87|639.65|637.65|639.87|637.87|639.65|637.65|0
1642511430000|2022-01-18 13:10:30|639.76|637.76|639.87|637.87|639.87|637.87|639.76|637.76|0
1642511440000|2022-01-18 13:10:40|639.65|637.65|639.65|637.65|639.65|637.65|639.65|637.65|0
1642511450000|2022-01-18 13:10:50|639.43|637.43|639.43|637.43|639.43|637.43|639.43|637.43|0
1642511460000|2022-01-18 13:11:00|639.65|637.65|639.43|637.43|639.65|637.65|639.43|637.43|0
1642511470000|2022-01-18 13:11:10|639.65|637.65|639.65|637.65|639.65|637.65|639.65|637.65|0
1642511480000|2022-01-18 13:11:20|639.43|637.43|639.43|637.43|639.43|637.43|639.43|637.43|0
1642511490000|2022-01-18 13:11:30|639.65|637.65|639.43|637.43|639.65|637.65|639.43|637.43|0
1642511500000|2022-01-18 13:11:40|639.2|637.2|639.43|637.43|639.43|637.43|639.2|637.2|0
1642511510000|2022-01-18 13:11:50|639.2|637.2|639.43|637.43|639.43|637.43|639.2|637.2|0
1642511520000|2022-01-18 13:12:00|639.65|637.65|639.65|637.65|639.65|637.65|639.65|637.65|0
1642511530000|2022-01-18 13:12:10|639.42|637.42|639.65|637.65|639.65|637.65|639.42|637.42|0
1642511540000|2022-01-18 13:12:20|639.87|637.87|639.87|637.87|639.87|637.87|639.87|637.87|0
1642511550000|2022-01-18 13:12:30|639.65|637.65|639.42|637.42|639.76|637.76|639.42|637.42|0
1642511560000|2022-01-18 13:12:40|639.2|637.2|639.2|637.2|639.2|637.2|639.2|637.2|0
1642511570000|2022-01-18 13:12:50|639.42|637.42|639.2|637.2|639.42|637.42|639.2|637.2|0
1642511580000|2022-01-18 13:13:00|639.42|637.42|639.87|637.87|639.87|637.87|639.42|637.42|0
1642511590000|2022-01-18 13:13:10|640.1|638.1|639.65|637.65|640.1|638.1|639.65|637.65|0
1642511600000|2022-01-18 13:13:20|639.42|637.42|639.65|637.65|639.65|637.65|639.42|637.42|0
1642511610000|2022-01-18 13:13:30|639.87|637.87|639.87|637.87|640.1|638.1|639.87|637.87|0
1642511620000|2022-01-18 13:13:40|640.1|638.1|640.32|638.32|640.32|638.32|640.1|638.1|0
1642511630000|2022-01-18 13:13:50|640.1|638.1|640.32|638.32|640.32|638.32|640.1|638.1|0
1642511640000|2022-01-18 13:14:00|639.2|637.2|639.2|637.2|639.42|637.42|639.2|637.2|0
1642511650000|2022-01-18 13:14:10|639.42|637.42|639.42|637.42|639.42|637.42|639.42|637.42|0
1642511660000|2022-01-18 13:14:20|639.08|637.08|639.2|637.2|639.2|637.2|639.08|637.08|0
1642511670000|2022-01-18 13:14:30|638.97|636.97|638.97|636.97|639.2|637.2|638.97|636.97|0
1642511680000|2022-01-18 13:14:40|639.08|637.08|638.97|636.97|639.2|637.2|638.97|636.97|0
1642511690000|2022-01-18 13:14:50|639.2|637.2|639.42|637.42|639.42|637.42|639.2|637.2|0
1642511700000|2022-01-18 13:15:00|639.2|637.2|638.53|636.53|639.2|637.2|638.3|636.3|0
1642511710000|2022-01-18 13:15:10|638.3|636.3|637.63|635.63|638.3|636.3|637.63|635.63|0
1642511720000|2022-01-18 13:15:20|637.85|635.85|637.85|635.85|637.85|635.85|637.85|635.85|0
1642511730000|2022-01-18 13:15:30|637.74|635.74|637.85|635.85|638.08|636.08|637.74|635.74|0
1642511740000|2022-01-18 13:15:40|637.63|635.63|638.3|636.3|638.3|636.3|637.63|635.63|0
1642511750000|2022-01-18 13:15:50|637.85|635.85|638.08|636.08|638.08|636.08|637.85|635.85|0
1642511760000|2022-01-18 13:16:00|637.85|635.85|638.53|636.53|638.53|636.53|637.85|635.85|0
1642511770000|2022-01-18 13:16:10|638.75|636.75|638.75|636.75|638.75|636.75|638.75|636.75|0
1642511780000|2022-01-18 13:16:20|639.2|637.2|638.53|636.53|639.2|637.2|638.53|636.53|0
1642511790000|2022-01-18 13:16:30|638.75|636.75|638.08|636.08|638.75|636.75|638.08|636.08|0
1642511800000|2022-01-18 13:16:40|637.63|635.63|636.96|634.96|637.63|635.63|636.96|634.96|0
1642511810000|2022-01-18 13:16:50|636.73|634.73|635.83|633.83|636.73|634.73|635.83|633.83|0
1642511820000|2022-01-18 13:17:00|635.61|633.61|636.06|634.06|636.06|634.06|635.61|633.61|0
1642511830000|2022-01-18 13:17:10|635.61|633.61|634.94|632.94|635.61|633.61|634.94|632.94|0
1642511840000|2022-01-18 13:17:20|635.16|633.16|635.39|633.39|635.39|633.39|634.94|632.94|0
1642511850000|2022-01-18 13:17:30|635.83|633.83|635.16|633.16|635.83|633.83|635.16|633.16|0
1642511860000|2022-01-18 13:17:40|634.27|632.27|633.82|631.82|634.27|632.27|633.82|631.82|0
1642511870000|2022-01-18 13:17:50|633.6|631.6|634.27|632.27|634.27|632.27|633.6|631.6|0
1642511880000|2022-01-18 13:18:00|634.49|632.49|634.71|632.71|634.71|632.71|634.49|632.49|0
1642511890000|2022-01-18 13:18:10|634.94|632.94|635.39|633.39|635.39|633.39|634.71|632.71|0
1642511900000|2022-01-18 13:18:20|635.16|633.16|635.39|633.39|635.39|633.39|635.16|633.16|0
1642511910000|2022-01-18 13:18:30|635.16|633.16|633.82|631.82|635.16|633.16|633.82|631.82|0
1642511920000|2022-01-18 13:18:40|633.59|631.59|633.59|631.59|633.59|631.59|633.37|631.37|0
1642511930000|2022-01-18 13:18:50|634.04|632.04|633.37|631.37|634.04|632.04|633.37|631.37|0
1642511940000|2022-01-18 13:19:00|633.59|631.59|633.82|631.82|633.82|631.82|633.59|631.59|0
1642511950000|2022-01-18 13:19:10|634.04|632.04|634.04|632.04|634.04|632.04|633.82|631.82|0
1642511960000|2022-01-18 13:19:20|634.27|632.27|634.49|632.49|634.49|632.49|634.27|632.27|0
1642511970000|2022-01-18 13:19:30|634.27|632.27|634.04|632.04|634.27|632.27|634.04|632.04|0
1642511980000|2022-01-18 13:19:40|633.82|631.82|634.04|632.04|634.04|632.04|633.82|631.82|0
1642511990000|2022-01-18 13:19:50|634.27|632.27|634.27|632.27|634.27|632.27|634.04|632.04|0
1642512000000|2022-01-18 13:20:00|634.04|632.04|633.82|631.82|634.04|632.04|633.59|631.59|0
1642512010000|2022-01-18 13:20:10|634.04|632.04|633.82|631.82|634.04|632.04|633.82|631.82|0
1642512020000|2022-01-18 13:20:20|633.59|631.59|633.37|631.37|634.04|632.04|633.37|631.37|0
1642512030000|2022-01-18 13:20:30|633.59|631.59|633.82|631.82|633.82|631.82|633.59|631.59|0
1642512040000|2022-01-18 13:20:40|634.04|632.04|634.49|632.49|634.71|632.71|634.04|632.04|0
1642512050000|2022-01-18 13:20:50|634.26|632.26|634.94|632.94|634.94|632.94|633.82|631.82|0
1642512060000|2022-01-18 13:21:00|635.38|633.38|635.83|633.83|635.83|633.83|635.38|633.38|0
1642512070000|2022-01-18 13:21:10|635.61|633.61|635.83|633.83|635.83|633.83|635.61|633.61|0
1642512080000|2022-01-18 13:21:20|636.06|634.06|636.5|634.5|636.5|634.5|636.06|634.06|0
1642512090000|2022-01-18 13:21:30|636.28|634.28|636.06|634.06|636.28|634.28|636.06|634.06|0
1642512100000|2022-01-18 13:21:40|636.5|634.5|636.28|634.28|636.5|634.5|636.28|634.28|0
1642512110000|2022-01-18 13:21:50|636.06|634.06|636.06|634.06|636.28|634.28|636.06|634.06|0
1642512120000|2022-01-18 13:22:00|635.83|633.83|636.28|634.28|636.28|634.28|635.83|633.83|0
1642512130000|2022-01-18 13:22:10|636.06|634.06|636.06|634.06|636.06|634.06|635.83|633.83|0
1642512140000|2022-01-18 13:22:20|635.83|633.83|635.83|633.83|635.83|633.83|635.83|633.83|0
1642512150000|2022-01-18 13:22:30|635.61|633.61|635.38|633.38|635.61|633.61|635.38|633.38|0
1642512160000|2022-01-18 13:22:40|635.16|633.16|635.38|633.38|635.38|633.38|635.16|633.16|0
1642512170000|2022-01-18 13:22:50|635.16|633.16|635.61|633.61|635.61|633.61|635.16|633.16|0
1642512180000|2022-01-18 13:23:00|635.83|633.83|635.61|633.61|635.83|633.83|635.61|633.61|0
1642512190000|2022-01-18 13:23:10|635.38|633.38|635.16|633.16|635.38|633.38|635.16|633.16|0
1642512200000|2022-01-18 13:23:20|635.38|633.38|635.16|633.16|635.38|633.38|635.16|633.16|0
1642512210000|2022-01-18 13:23:30|634.94|632.94|634.94|632.94|635.16|633.16|634.94|632.94|0
1642512220000|2022-01-18 13:23:40|635.16|633.16|634.49|632.49|635.16|633.16|634.49|632.49|0
1642512230000|2022-01-18 13:23:50|634.26|632.26|634.04|632.04|634.26|632.26|634.04|632.04|0
1642512240000|2022-01-18 13:24:00|633.37|631.37|633.59|631.59|633.82|631.82|633.37|631.37|0
1642512250000|2022-01-18 13:24:10|633.82|631.82|633.82|631.82|633.82|631.82|633.82|631.82|0
1642512260000|2022-01-18 13:24:20|634.04|632.04|633.37|631.37|634.04|632.04|633.37|631.37|0
1642512270000|2022-01-18 13:24:30|633.14|631.14|633.37|631.37|633.37|631.37|633.14|631.14|0
1642512280000|2022-01-18 13:24:40|633.14|631.14|633.14|631.14|633.14|631.14|633.14|631.14|0
1642512290000|2022-01-18 13:24:50|633.37|631.37|633.59|631.59|633.59|631.59|633.37|631.37|0
1642512300000|2022-01-18 13:25:00|633.81|631.81|634.04|632.04|634.04|632.04|633.81|631.81|0
1642512310000|2022-01-18 13:25:10|633.81|631.81|634.26|632.26|634.26|632.26|633.81|631.81|0
1642512320000|2022-01-18 13:25:20|634.49|632.49|634.49|632.49|634.49|632.49|634.49|632.49|0
1642512330000|2022-01-18 13:25:30|634.71|632.71|634.71|632.71|634.71|632.71|634.71|632.71|0
1642512340000|2022-01-18 13:25:40|634.93|632.93|634.71|632.71|635.16|633.16|634.71|632.71|0
1642512360000|2022-01-18 13:26:00|634.93|632.93|635.16|633.16|635.16|633.16|634.93|632.93|0
1642512370000|2022-01-18 13:26:10|634.93|632.93|635.04|633.04|635.04|633.04|634.93|632.93|0
1642512380000|2022-01-18 13:26:20|635.38|633.38|635.83|633.83|635.83|633.83|635.38|633.38|0
1642512390000|2022-01-18 13:26:30|635.61|633.61|635.83|633.83|635.83|633.83|635.61|633.61|0
1642512400000|2022-01-18 13:26:40|635.61|633.61|635.16|633.16|635.61|633.61|635.16|633.16|0
1642512410000|2022-01-18 13:26:50|635.38|633.38|635.16|633.16|635.38|633.38|635.16|633.16|0
1642512420000|2022-01-18 13:27:00|634.93|632.93|635.16|633.16|635.16|633.16|634.93|632.93|0
1642512430000|2022-01-18 13:27:10|635.38|633.38|635.38|633.38|635.38|633.38|635.16|633.16|0
1642512440000|2022-01-18 13:27:20|635.6|633.6|635.83|633.83|635.83|633.83|635.6|633.6|0
1642512450000|2022-01-18 13:27:30|636.05|634.05|636.38|634.38|636.38|634.38|636.05|634.05|0
1642512460000|2022-01-18 13:27:40|636.5|634.5|636.5|634.5|636.5|634.5|636.5|634.5|0
1642512470000|2022-01-18 13:27:50|636.28|634.28|636.5|634.5|636.5|634.5|636.28|634.28|0
1642512480000|2022-01-18 13:28:00|636.72|634.72|636.95|634.95|636.95|634.95|636.72|634.72|0
1642512490000|2022-01-18 13:28:10|637.17|635.17|636.28|634.28|637.17|635.17|636.28|634.28|0
1642512500000|2022-01-18 13:28:20|636.5|634.5|636.95|634.95|636.95|634.95|636.5|634.5|0
1642512520000|2022-01-18 13:28:40|637.17|635.17|637.17|635.17|637.17|635.17|636.95|634.95|0
1642512530000|2022-01-18 13:28:50|637.4|635.4|637.4|635.4|637.4|635.4|637.17|635.17|0
1642512540000|2022-01-18 13:29:00|637.62|635.62|637.4|635.4|637.62|635.62|637.4|635.4|0
1642512560000|2022-01-18 13:29:20|637.5|635.5|637.62|635.62|637.62|635.62|637.5|635.5|0
1642512570000|2022-01-18 13:29:30|637.4|635.4|637.62|635.62|637.62|635.62|637.4|635.4|0
1642512580000|2022-01-18 13:29:40|637.5|635.5|637.73|635.73|637.73|635.73|637.5|635.5|0
1642512590000|2022-01-18 13:29:50|637.62|635.62|637.62|635.62|637.73|635.73|637.62|635.62|0
1642512600000|2022-01-18 13:30:00|637.73|635.73|638.07|636.07|638.07|636.07|637.73|635.73|0
1642512610000|2022-01-18 13:30:10|638.52|636.52|638.97|636.97|639.52|637.52|638.29|636.29|0
1642512620000|2022-01-18 13:30:20|638.74|636.74|638.74|636.74|638.74|636.74|638.52|636.52|0
1642512630000|2022-01-18 13:30:30|638.29|636.29|639.41|637.41|639.41|637.41|638.29|636.29|0
1642512640000|2022-01-18 13:30:40|639.64|637.64|639.86|637.86|639.86|637.86|639.64|637.64|0
1642512650000|2022-01-18 13:30:50|640.09|638.09|640.09|638.09|640.54|638.54|640.09|638.09|0
1642512660000|2022-01-18 13:31:00|640.31|638.31|639.19|637.19|640.31|638.31|639.19|637.19|0
1642512670000|2022-01-18 13:31:10|639.3|637.3|638.97|636.97|639.3|637.3|638.97|636.97|0
1642512680000|2022-01-18 13:31:20|639.41|637.41|639.52|637.52|639.64|637.64|639.41|637.41|0
1642512690000|2022-01-18 13:31:30|639.64|637.64|639.41|637.41|639.64|637.64|639.41|637.41|0
1642512700000|2022-01-18 13:31:40|639.64|637.64|640.09|638.09|640.09|638.09|639.64|637.64|0
1642512710000|2022-01-18 13:31:50|639.86|637.86|640.31|638.31|640.31|638.31|639.86|637.86|0
1642512720000|2022-01-18 13:32:00|640.09|638.09|639.86|637.86|640.31|638.31|639.86|637.86|0
1642512730000|2022-01-18 13:32:10|639.97|637.97|641.43|639.43|641.43|639.43|639.97|637.97|0
1642512740000|2022-01-18 13:32:20|642.11|640.11|642.11|640.11|642.33|640.33|641.88|639.88|0
1642512750000|2022-01-18 13:32:30|641.66|639.66|641.88|639.88|641.88|639.88|641.66|639.66|0
1642512760000|2022-01-18 13:32:40|641.66|639.66|640.76|638.76|641.66|639.66|640.76|638.76|0
1642512770000|2022-01-18 13:32:50|640.54|638.54|640.54|638.54|640.54|638.54|640.09|638.09|0
1642512780000|2022-01-18 13:33:00|640.09|638.09|640.31|638.31|640.31|638.31|640.09|638.09|0
1642512790000|2022-01-18 13:33:10|640.54|638.54|641.21|639.21|641.21|639.21|640.54|638.54|0
1642512800000|2022-01-18 13:33:20|640.54|638.54|640.09|638.09|640.54|638.54|640.09|638.09|0
1642512810000|2022-01-18 13:33:30|639.86|637.86|640.09|638.09|640.31|638.31|639.86|637.86|0
1642512820000|2022-01-18 13:33:40|640.31|638.31|640.19|638.19|640.31|638.31|640.09|638.09|0
1642512830000|2022-01-18 13:33:50|639.86|637.86|639.41|637.41|639.86|637.86|639.19|637.19|0
1642512840000|2022-01-18 13:34:00|639.64|637.64|640.53|638.53|640.53|638.53|639.64|637.64|0
1642512850000|2022-01-18 13:34:10|640.09|638.09|640.09|638.09|640.09|638.09|639.86|637.86|0
1642512860000|2022-01-18 13:34:20|639.64|637.64|640.09|638.09|640.09|638.09|639.64|637.64|0
1642512870000|2022-01-18 13:34:30|639.86|637.86|640.53|638.53|640.53|638.53|639.86|637.86|0
1642512880000|2022-01-18 13:34:40|640.76|638.76|640.76|638.76|640.98|638.98|640.76|638.76|0
1642512890000|2022-01-18 13:34:50|640.53|638.53|640.31|638.31|640.53|638.53|640.31|638.31|0
1642512900000|2022-01-18 13:35:00|639.86|637.86|640.53|638.53|640.53|638.53|639.86|637.86|0
1642512910000|2022-01-18 13:35:10|639.41|637.41|639.19|637.19|639.41|637.41|638.96|636.96|0
1642512920000|2022-01-18 13:35:20|639.86|637.86|639.86|637.86|639.86|637.86|639.86|637.86|0
1642512930000|2022-01-18 13:35:30|640.08|638.08|639.86|637.86|640.08|638.08|639.86|637.86|0
1642512940000|2022-01-18 13:35:40|639.64|637.64|639.41|637.41|639.64|637.64|639.19|637.19|0
1642512950000|2022-01-18 13:35:50|639.19|637.19|639.86|637.86|639.86|637.86|639.19|637.19|0
1642512960000|2022-01-18 13:36:00|639.41|637.41|640.98|638.98|640.98|638.98|639.41|637.41|0
1642512970000|2022-01-18 13:36:10|641.21|639.21|641.66|639.66|641.66|639.66|641.21|639.21|0
1642512980000|2022-01-18 13:36:20|641.21|639.21|641.43|639.43|641.43|639.43|640.98|638.98|0
1642512990000|2022-01-18 13:36:30|641.21|639.21|641.66|639.66|641.88|639.88|641.21|639.21|0
1642513000000|2022-01-18 13:36:40|641.21|639.21|641.43|639.43|641.43|639.43|641.21|639.21|0
1642513010000|2022-01-18 13:36:50|641.66|639.66|641.88|639.88|641.88|639.88|641.66|639.66|0
1642513020000|2022-01-18 13:37:00|641.66|639.66|641.43|639.43|641.66|639.66|641.43|639.43|0
1642513030000|2022-01-18 13:37:10|641.21|639.21|640.76|638.76|641.21|639.21|640.76|638.76|0
1642513040000|2022-01-18 13:37:20|640.53|638.53|640.08|638.08|640.53|638.53|640.08|638.08|0
1642513050000|2022-01-18 13:37:30|639.86|637.86|640.42|638.42|640.42|638.42|639.86|637.86|0
1642513060000|2022-01-18 13:37:40|639.63|637.63|638.74|636.74|639.74|637.74|638.74|636.74|0
1642513070000|2022-01-18 13:37:50|638.96|636.96|639.19|637.19|639.19|637.19|638.96|636.96|0
1642513080000|2022-01-18 13:38:00|639.41|637.41|639.86|637.86|639.86|637.86|639.41|637.41|0
1642513090000|2022-01-18 13:38:10|639.63|637.63|639.41|637.41|639.63|637.63|639.41|637.41|0
1642513100000|2022-01-18 13:38:20|638.96|636.96|639.19|637.19|639.19|637.19|638.96|636.96|0
1642513110000|2022-01-18 13:38:30|639.41|637.41|640.31|638.31|640.31|638.31|639.41|637.41|0
1642513120000|2022-01-18 13:38:40|640.08|638.08|639.41|637.41|640.08|638.08|639.41|637.41|0
1642513130000|2022-01-18 13:38:50|639.19|637.19|639.19|637.19|639.19|637.19|638.96|636.96|0
1642513140000|2022-01-18 13:39:00|638.96|636.96|639.19|637.19|639.41|637.41|638.96|636.96|0
1642513150000|2022-01-18 13:39:10|639.41|637.41|639.19|637.19|639.41|637.41|638.96|636.96|0
1642513160000|2022-01-18 13:39:20|638.96|636.96|639.29|637.29|639.41|637.41|638.96|636.96|0
1642513170000|2022-01-18 13:39:30|639.19|637.19|638.29|636.29|639.41|637.41|638.29|636.29|0
1642513180000|2022-01-18 13:39:40|637.84|635.84|638.74|636.74|638.74|636.74|637.84|635.84|0
1642513190000|2022-01-18 13:39:50|638.51|636.51|637.84|635.84|638.51|636.51|637.39|635.39|0
1642513200000|2022-01-18 13:40:00|637.39|635.39|637.84|635.84|637.84|635.84|637.39|635.39|0
1642513210000|2022-01-18 13:40:10|637.61|635.61|637.39|635.39|637.61|635.61|637.39|635.39|0
1642513220000|2022-01-18 13:40:20|637.61|635.61|637.84|635.84|637.84|635.84|637.39|635.39|0
1642513230000|2022-01-18 13:40:30|638.06|636.06|637.61|635.61|638.06|636.06|637.61|635.61|0
1642513240000|2022-01-18 13:40:40|637.39|635.39|637.39|635.39|637.39|635.39|637.17|635.17|0
1642513250000|2022-01-18 13:40:50|636.94|634.94|636.49|634.49|636.94|634.94|636.49|634.49|0
1642513260000|2022-01-18 13:41:00|636.27|634.27|636.05|634.05|636.49|634.49|636.05|634.05|0
1642513270000|2022-01-18 13:41:10|636.27|634.27|634.48|632.48|636.27|634.27|634.48|632.48|0
1642513280000|2022-01-18 13:41:20|634.58|632.58|633.91|631.91|634.58|632.58|633.81|631.81|0
1642513290000|2022-01-18 13:41:30|634.92|632.92|634.03|632.03|635.15|633.15|633.81|631.81|0
1642513300000|2022-01-18 13:41:40|634.25|632.25|634.25|632.25|634.25|632.25|634.25|632.25|0
1642513310000|2022-01-18 13:41:50|634.48|632.48|634.48|632.48|634.7|632.7|634.48|632.48|0
1642513320000|2022-01-18 13:42:00|634.7|632.7|635.82|633.82|635.82|633.82|634.7|632.7|0
1642513330000|2022-01-18 13:42:10|636.27|634.27|635.26|633.26|636.27|634.27|635.26|633.26|0
1642513340000|2022-01-18 13:42:20|635.6|633.6|635.37|633.37|635.6|633.6|635.37|633.37|0
1642513350000|2022-01-18 13:42:30|635.48|633.48|635.37|633.37|635.82|633.82|635.37|633.37|0
1642513360000|2022-01-18 13:42:40|635.6|633.6|635.6|633.6|635.82|633.82|635.6|633.6|0
1642513370000|2022-01-18 13:42:50|635.82|633.82|636.04|634.04|636.04|634.04|635.82|633.82|0
1642513380000|2022-01-18 13:43:00|635.82|633.82|637.05|635.05|637.05|635.05|635.82|633.82|0
1642513390000|2022-01-18 13:43:10|636.94|634.94|636.27|634.27|637.16|635.16|636.27|634.27|0
1642513400000|2022-01-18 13:43:20|636.49|634.49|636.27|634.27|636.49|634.49|636.27|634.27|0
1642513410000|2022-01-18 13:43:30|636.49|634.49|636.6|634.6|636.72|634.72|636.49|634.49|0
1642513420000|2022-01-18 13:43:40|636.49|634.49|636.6|634.6|636.6|634.6|636.49|634.49|0
1642513430000|2022-01-18 13:43:50|636.49|634.49|635.37|633.37|636.49|634.49|635.37|633.37|0
1642513440000|2022-01-18 13:44:00|635.6|633.6|635.82|633.82|635.82|633.82|635.6|633.6|0
1642513450000|2022-01-18 13:44:10|636.04|634.04|636.27|634.27|636.27|634.27|636.04|634.04|0
1642513460000|2022-01-18 13:44:20|636.49|634.49|636.49|634.49|636.49|634.49|636.49|634.49|0
1642513470000|2022-01-18 13:44:30|636.27|634.27|636.04|634.04|636.27|634.27|636.04|634.04|0
1642513480000|2022-01-18 13:44:40|635.59|633.59|635.48|633.48|635.59|633.59|635.48|633.48|0
1642513490000|2022-01-18 13:44:50|635.59|633.59|635.82|633.82|635.82|633.82|635.59|633.59|0
1642513500000|2022-01-18 13:45:00|636.04|634.04|636.27|634.27|636.27|634.27|636.04|634.04|0
1642513510000|2022-01-18 13:45:10|636.49|634.49|635.59|633.59|636.49|634.49|635.59|633.59|0
1642513520000|2022-01-18 13:45:20|635.82|633.82|636.27|634.27|636.27|634.27|635.82|633.82|0
1642513530000|2022-01-18 13:45:30|636.71|634.71|636.71|634.71|636.71|634.71|636.71|634.71|0
1642513540000|2022-01-18 13:45:40|636.49|634.49|636.04|634.04|636.49|634.49|635.82|633.82|0
1642513560000|2022-01-18 13:46:00|636.27|634.27|636.27|634.27|636.49|634.49|636.27|634.27|0
1642513570000|2022-01-18 13:46:10|636.6|634.6|636.49|634.49|636.71|634.71|636.49|634.49|0
1642513580000|2022-01-18 13:46:20|636.04|634.04|636.27|634.27|636.27|634.27|636.04|634.04|0
1642513590000|2022-01-18 13:46:30|636.04|634.04|636.04|634.04|636.27|634.27|636.04|634.04|0
1642513600000|2022-01-18 13:46:40|636.27|634.27|636.49|634.49|636.49|634.49|636.15|634.15|0
1642513610000|2022-01-18 13:46:50|636.71|634.71|636.71|634.71|636.71|634.71|636.49|634.49|0
1642513620000|2022-01-18 13:47:00|636.94|634.94|637.16|635.16|637.16|635.16|636.71|634.71|0
1642513630000|2022-01-18 13:47:10|637.39|635.39|637.39|635.39|637.39|635.39|637.16|635.16|0
1642513640000|2022-01-18 13:47:20|637.16|635.16|636.71|634.71|637.39|635.39|636.71|634.71|0
1642513650000|2022-01-18 13:47:30|636.49|634.49|637.16|635.16|637.16|635.16|636.49|634.49|0
1642513660000|2022-01-18 13:47:40|637.39|635.39|636.94|634.94|637.39|635.39|636.94|634.94|0
1642513670000|2022-01-18 13:47:50|637.16|635.16|637.39|635.39|637.39|635.39|637.16|635.16|0
1642513680000|2022-01-18 13:48:00|637.16|635.16|637.16|635.16|637.16|635.16|636.94|634.94|0
1642513690000|2022-01-18 13:48:10|637.39|635.39|637.39|635.39|637.39|635.39|637.16|635.16|0
1642513700000|2022-01-18 13:48:20|637.16|635.16|637.61|635.61|637.61|635.61|637.16|635.16|0
1642513710000|2022-01-18 13:48:30|637.39|635.39|638.17|636.17|638.17|636.17|637.39|635.39|0
1642513720000|2022-01-18 13:48:40|638.28|636.28|637.83|635.83|638.51|636.51|637.83|635.83|0
1642513730000|2022-01-18 13:48:50|638.17|636.17|638.51|636.51|638.51|636.51|638.06|636.06|0
1642513740000|2022-01-18 13:49:00|638.28|636.28|638.73|636.73|638.73|636.73|638.28|636.28|0
1642513750000|2022-01-18 13:49:10|638.51|636.51|638.73|636.73|638.73|636.73|638.39|636.39|0
1642513760000|2022-01-18 13:49:20|638.96|636.96|638.51|636.51|638.96|636.96|638.51|636.51|0
1642513770000|2022-01-18 13:49:30|638.96|636.96|638.06|636.06|638.96|636.96|638.06|636.06|0
1642513780000|2022-01-18 13:49:40|637.83|635.83|637.38|635.38|637.83|635.83|637.38|635.38|0
1642513790000|2022-01-18 13:49:50|637.16|635.16|636.94|634.94|637.16|635.16|636.94|634.94|0
1642513800000|2022-01-18 13:50:00|637.16|635.16|638.06|636.06|638.06|636.06|637.16|635.16|0
1642513810000|2022-01-18 13:50:10|637.61|635.61|637.83|635.83|637.83|635.83|637.61|635.61|0
1642513820000|2022-01-18 13:50:20|637.38|635.38|637.61|635.61|637.83|635.83|637.38|635.38|0
1642513830000|2022-01-18 13:50:30|637.38|635.38|637.38|635.38|637.61|635.61|637.38|635.38|0
1642513840000|2022-01-18 13:50:40|637.61|635.61|637.83|635.83|637.83|635.83|637.61|635.61|0
1642513850000|2022-01-18 13:50:50|637.61|635.61|637.38|635.38|637.61|635.61|637.38|635.38|0
1642513860000|2022-01-18 13:51:00|637.61|635.61|638.95|636.95|638.95|636.95|637.61|635.61|0
1642513870000|2022-01-18 13:51:10|639.18|637.18|638.73|636.73|639.18|637.18|638.51|636.51|0
1642513880000|2022-01-18 13:51:20|639.18|637.18|638.95|636.95|639.18|637.18|638.73|636.73|0
1642513890000|2022-01-18 13:51:30|638.73|636.73|639.18|637.18|639.18|637.18|638.73|636.73|0
1642513900000|2022-01-18 13:51:40|638.95|636.95|638.95|636.95|638.95|636.95|638.73|636.73|0
1642513910000|2022-01-18 13:51:50|638.73|636.73|638.5|636.5|638.95|636.95|638.5|636.5|0
1642513920000|2022-01-18 13:52:00|638.28|636.28|639.18|637.18|639.18|637.18|638.28|636.28|0
1642513930000|2022-01-18 13:52:10|638.95|636.95|638.95|636.95|638.95|636.95|638.95|636.95|0
1642513940000|2022-01-18 13:52:20|638.5|636.5|638.28|636.28|638.73|636.73|638.28|636.28|0
1642513950000|2022-01-18 13:52:30|638.5|636.5|638.06|636.06|638.5|636.5|638.06|636.06|0
1642513960000|2022-01-18 13:52:40|637.61|635.61|638.5|636.5|638.5|636.5|637.61|635.61|0
1642513970000|2022-01-18 13:52:50|638.28|636.28|638.28|636.28|638.28|636.28|638.28|636.28|0
1642513980000|2022-01-18 13:53:00|638.5|636.5|638.5|636.5|638.73|636.73|638.5|636.5|0
1642513990000|2022-01-18 13:53:10|638.28|636.28|638.73|636.73|638.73|636.73|638.28|636.28|0
1642514000000|2022-01-18 13:53:20|638.5|636.5|638.5|636.5|638.5|636.5|638.28|636.28|0
1642514010000|2022-01-18 13:53:30|638.73|636.73|638.95|636.95|638.95|636.95|638.5|636.5|0
1642514020000|2022-01-18 13:53:40|638.73|636.73|638.73|636.73|638.95|636.95|638.73|636.73|0
1642514030000|2022-01-18 13:53:50|638.5|636.5|638.5|636.5|638.5|636.5|638.5|636.5|0
1642514040000|2022-01-18 13:54:00|638.61|636.61|638.73|636.73|638.95|636.95|638.61|636.61|0
1642514050000|2022-01-18 13:54:10|638.5|636.5|638.95|636.95|639.18|637.18|638.5|636.5|0
1642514060000|2022-01-18 13:54:20|639.18|637.18|639.18|637.18|639.18|637.18|639.18|637.18|0
1642514070000|2022-01-18 13:54:30|638.95|636.95|638.95|636.95|638.95|636.95|638.95|636.95|0
1642514080000|2022-01-18 13:54:40|639.18|637.18|639.4|637.4|639.4|637.4|639.18|637.18|0
1642514090000|2022-01-18 13:54:50|639.18|637.18|639.18|637.18|639.18|637.18|639.18|637.18|0
1642514100000|2022-01-18 13:55:00|638.95|636.95|639.4|637.4|639.4|637.4|638.95|636.95|0
1642514110000|2022-01-18 13:55:10|639.18|637.18|638.95|636.95|639.18|637.18|638.95|636.95|0
1642514120000|2022-01-18 13:55:20|639.18|637.18|638.95|636.95|639.18|637.18|638.73|636.73|0
1642514130000|2022-01-18 13:55:30|638.73|636.73|638.73|636.73|639.18|637.18|638.73|636.73|0
1642514140000|2022-01-18 13:55:40|638.5|636.5|638.5|636.5|638.5|636.5|638.28|636.28|0
1642514150000|2022-01-18 13:55:50|638.73|636.73|638.73|636.73|638.73|636.73|638.73|636.73|0
1642514160000|2022-01-18 13:56:00|638.95|636.95|639.18|637.18|639.4|637.4|638.95|636.95|0
1642514170000|2022-01-18 13:56:10|638.95|636.95|639.4|637.4|639.4|637.4|638.95|636.95|0
1642514180000|2022-01-18 13:56:20|639.62|637.62|639.18|637.18|639.62|637.62|639.18|637.18|0
1642514190000|2022-01-18 13:56:30|638.95|636.95|639.18|637.18|639.18|637.18|638.95|636.95|0
1642514200000|2022-01-18 13:56:40|639.4|637.4|639.18|637.18|639.4|637.4|639.18|637.18|0
1642514210000|2022-01-18 13:56:50|639.4|637.4|639.18|637.18|639.4|637.4|639.18|637.18|0
1642514220000|2022-01-18 13:57:00|638.95|636.95|638.95|636.95|638.95|636.95|638.95|636.95|0
1642514230000|2022-01-18 13:57:10|639.18|637.18|639.17|637.17|639.18|637.18|639.17|637.17|0
1642514240000|2022-01-18 13:57:20|638.95|636.95|639.17|637.17|639.17|637.17|638.95|636.95|0
1642514250000|2022-01-18 13:57:30|639.4|637.4|639.4|637.4|639.4|637.4|639.4|637.4|0
1642514260000|2022-01-18 13:57:40|639.62|637.62|639.4|637.4|639.62|637.62|639.4|637.4|0
1642514270000|2022-01-18 13:57:50|639.17|637.17|639.17|637.17|639.17|637.17|639.17|637.17|0
1642514280000|2022-01-18 13:58:00|639.4|637.4|639.62|637.62|639.62|637.62|639.17|637.17|0
1642514290000|2022-01-18 13:58:10|639.85|637.85|639.62|637.62|640.07|638.07|639.62|637.62|0
1642514300000|2022-01-18 13:58:20|639.85|637.85|640.07|638.07|640.07|638.07|639.85|637.85|0
1642514310000|2022-01-18 13:58:30|640.52|638.52|640.52|638.52|640.52|638.52|640.52|638.52|0
1642514320000|2022-01-18 13:58:40|640.3|638.3|640.3|638.3|640.3|638.3|640.3|638.3|0
1642514330000|2022-01-18 13:58:50|640.52|638.52|640.52|638.52|640.52|638.52|640.3|638.3|0
1642514340000|2022-01-18 13:59:00|640.75|638.75|640.52|638.52|640.75|638.75|640.52|638.52|0
1642514350000|2022-01-18 13:59:10|640.3|638.3|640.07|638.07|640.52|638.52|640.07|638.07|0
1642514360000|2022-01-18 13:59:20|639.85|637.85|639.62|637.62|639.85|637.85|639.62|637.62|0
1642514380000|2022-01-18 13:59:40|639.85|637.85|639.62|637.62|639.85|637.85|639.62|637.62|0
1642514390000|2022-01-18 13:59:50|639.85|637.85|640.3|638.3|640.3|638.3|639.85|637.85|0
1642514400000|2022-01-18 14:00:00|640.07|638.07|640.07|638.07|640.4|638.4|640.07|638.07|0
1642514410000|2022-01-18 14:00:10|639.85|637.85|639.17|637.17|639.85|637.85|639.17|637.17|0
1642514420000|2022-01-18 14:00:20|638.95|636.95|639.17|637.17|639.17|637.17|638.95|636.95|0
1642514430000|2022-01-18 14:00:30|639.4|637.4|640.07|638.07|640.07|638.07|639.4|637.4|0
1642514440000|2022-01-18 14:00:40|639.85|637.85|639.85|637.85|639.85|637.85|639.85|637.85|0
1642514450000|2022-01-18 14:00:50|639.62|637.62|639.62|637.62|639.62|637.62|639.4|637.4|0
1642514460000|2022-01-18 14:01:00|639.4|637.4|640.07|638.07|640.07|638.07|639.4|637.4|0
1642514470000|2022-01-18 14:01:10|640.29|638.29|640.29|638.29|640.29|638.29|640.29|638.29|0
1642514480000|2022-01-18 14:01:20|640.07|638.07|640.07|638.07|640.07|638.07|640.07|638.07|0
1642514490000|2022-01-18 14:01:30|640.29|638.29|640.29|638.29|640.52|638.52|640.29|638.29|0
1642514500000|2022-01-18 14:01:40|640.52|638.52|640.29|638.29|640.52|638.52|640.29|638.29|0
1642514510000|2022-01-18 14:01:50|640.52|638.52|640.29|638.29|640.52|638.52|640.29|638.29|0
1642514520000|2022-01-18 14:02:00|640.52|638.52|641.19|639.19|641.19|639.19|640.52|638.52|0
1642514530000|2022-01-18 14:02:10|640.97|638.97|640.52|638.52|640.97|638.97|640.52|638.52|0
1642514540000|2022-01-18 14:02:20|640.29|638.29|640.74|638.74|640.74|638.74|640.29|638.29|0
1642514550000|2022-01-18 14:02:30|640.63|638.63|640.74|638.74|640.97|638.97|640.52|638.52|0
1642514560000|2022-01-18 14:02:40|640.52|638.52|640.52|638.52|640.74|638.74|640.52|638.52|0
1642514570000|2022-01-18 14:02:50|640.07|638.07|639.17|637.17|640.07|638.07|639.17|637.17|0
1642514580000|2022-01-18 14:03:00|639.4|637.4|639.62|637.62|639.84|637.84|639.4|637.4|0
1642514590000|2022-01-18 14:03:10|639.17|637.17|638.95|636.95|639.17|637.17|638.95|636.95|0
1642514600000|2022-01-18 14:03:20|639.17|637.17|638.95|636.95|639.17|637.17|638.95|636.95|0
1642514610000|2022-01-18 14:03:30|639.17|637.17|638.95|636.95|639.17|637.17|638.95|636.95|0
1642514620000|2022-01-18 14:03:40|639.17|637.17|639.17|637.17|639.4|637.4|639.17|637.17|0
1642514630000|2022-01-18 14:03:50|639.4|637.4|639.4|637.4|639.4|637.4|639.4|637.4|0
1642514640000|2022-01-18 14:04:00|639.17|637.17|639.62|637.62|639.62|637.62|639.17|637.17|0
1642514650000|2022-01-18 14:04:10|639.84|637.84|639.84|637.84|639.84|637.84|639.84|637.84|0
1642514660000|2022-01-18 14:04:20|640.29|638.29|640.74|638.74|640.74|638.74|640.29|638.29|0
1642514670000|2022-01-18 14:04:30|640.52|638.52|640.74|638.74|640.74|638.74|640.52|638.52|0
1642514680000|2022-01-18 14:04:40|640.97|638.97|640.97|638.97|640.97|638.97|640.97|638.97|0
1642514690000|2022-01-18 14:04:50|641.19|639.19|640.74|638.74|641.19|639.19|640.74|638.74|0
1642514700000|2022-01-18 14:05:00|640.97|638.97|640.74|638.74|640.97|638.97|640.52|638.52|0
1642514710000|2022-01-18 14:05:10|640.52|638.52|640.74|638.74|640.74|638.74|640.52|638.52|0
1642514720000|2022-01-18 14:05:20|640.97|638.97|640.74|638.74|640.97|638.97|640.74|638.74|0
1642514730000|2022-01-18 14:05:30|640.52|638.52|640.97|638.97|640.97|638.97|640.52|638.52|0
1642514740000|2022-01-18 14:05:40|640.74|638.74|640.4|638.4|640.74|638.74|640.4|638.4|0
1642514750000|2022-01-18 14:05:50|640.07|638.07|639.84|637.84|640.07|638.07|639.84|637.84|0
1642514760000|2022-01-18 14:06:00|639.62|637.62|639.84|637.84|639.84|637.84|639.62|637.62|0
1642514770000|2022-01-18 14:06:10|639.62|637.62|640.07|638.07|640.07|638.07|639.62|637.62|0
1642514780000|2022-01-18 14:06:20|640.29|638.29|640.07|638.07|640.29|638.29|640.07|638.07|0
1642514790000|2022-01-18 14:06:30|640.29|638.29|640.52|638.52|640.52|638.52|640.07|638.07|0
1642514800000|2022-01-18 14:06:40|640.17|638.17|640.17|638.17|640.17|638.17|640.17|638.17|0
1642514810000|2022-01-18 14:06:50|640.07|638.07|639.84|637.84|640.07|638.07|639.84|637.84|0
1642514820000|2022-01-18 14:07:00|639.39|637.39|639.62|637.62|639.62|637.62|639.39|637.39|0
1642514830000|2022-01-18 14:07:10|639.39|637.39|639.17|637.17|639.62|637.62|639.17|637.17|0
1642514840000|2022-01-18 14:07:20|638.94|636.94|638.72|636.72|638.94|636.94|638.72|636.72|0
1642514850000|2022-01-18 14:07:30|639.17|637.17|638.94|636.94|639.17|637.17|638.94|636.94|0
1642514860000|2022-01-18 14:07:40|638.72|636.72|638.27|636.27|638.72|636.72|638.27|636.27|0
1642514870000|2022-01-18 14:07:50|638.5|636.5|638.27|636.27|638.5|636.5|638.27|636.27|0
1642514880000|2022-01-18 14:08:00|638.5|636.5|638.72|636.72|638.72|636.72|638.5|636.5|0
1642514890000|2022-01-18 14:08:10|638.5|636.5|638.5|636.5|638.72|636.72|638.5|636.5|0
1642514900000|2022-01-18 14:08:20|638.94|636.94|639.17|637.17|639.17|637.17|638.94|636.94|0
1642514910000|2022-01-18 14:08:30|638.94|636.94|639.39|637.39|639.39|637.39|638.94|636.94|0
1642514920000|2022-01-18 14:08:40|639.17|637.17|638.94|636.94|639.17|637.17|638.94|636.94|0
1642514930000|2022-01-18 14:08:50|638.72|636.72|639.17|637.17|639.17|637.17|638.72|636.72|0
1642514940000|2022-01-18 14:09:00|638.94|636.94|639.62|637.62|639.62|637.62|638.94|636.94|0
1642514950000|2022-01-18 14:09:10|639.84|637.84|639.84|637.84|639.84|637.84|639.84|637.84|0
1642514960000|2022-01-18 14:09:20|639.62|637.62|639.84|637.84|639.84|637.84|639.62|637.62|0
1642514970000|2022-01-18 14:09:30|640.07|638.07|640.07|638.07|640.07|638.07|639.84|637.84|0
1642514980000|2022-01-18 14:09:40|640.29|638.29|640.74|638.74|640.74|638.74|640.29|638.29|0
1642514990000|2022-01-18 14:09:50|640.51|638.51|640.29|638.29|640.51|638.51|640.29|638.29|0
1642515000000|2022-01-18 14:10:00|640.51|638.51|640.51|638.51|640.74|638.74|640.51|638.51|0
1642515010000|2022-01-18 14:10:10|640.29|638.29|640.07|638.07|640.29|638.29|640.07|638.07|0
1642515020000|2022-01-18 14:10:20|639.84|637.84|639.39|637.39|639.84|637.84|639.39|637.39|0
1642515030000|2022-01-18 14:10:30|639.62|637.62|639.62|637.62|639.62|637.62|639.62|637.62|0
1642515040000|2022-01-18 14:10:40|639.39|637.39|639.84|637.84|639.84|637.84|639.39|637.39|0
1642515050000|2022-01-18 14:10:50|639.62|637.62|639.62|637.62|639.62|637.62|639.62|637.62|0
1642515060000|2022-01-18 14:11:00|639.39|637.39|639.62|637.62|639.62|637.62|639.39|637.39|0
1642515070000|2022-01-18 14:11:10|639.39|637.39|639.84|637.84|639.84|637.84|639.39|637.39|0
1642515080000|2022-01-18 14:11:20|639.62|637.62|639.62|637.62|639.62|637.62|639.62|637.62|0
1642515090000|2022-01-18 14:11:30|639.84|637.84|640.06|638.06|640.06|638.06|639.62|637.62|0
1642515100000|2022-01-18 14:11:40|639.84|637.84|640.06|638.06|640.06|638.06|639.84|637.84|0
1642515110000|2022-01-18 14:11:50|639.95|637.95|640.06|638.06|640.06|638.06|639.95|637.95|0
1642515120000|2022-01-18 14:12:00|639.84|637.84|639.84|637.84|640.06|638.06|639.84|637.84|0
1642515130000|2022-01-18 14:12:10|640.06|638.06|640.06|638.06|640.06|638.06|639.84|637.84|0
1642515140000|2022-01-18 14:12:20|640.29|638.29|640.74|638.74|640.74|638.74|640.29|638.29|0
1642515150000|2022-01-18 14:12:30|640.96|638.96|640.51|638.51|640.96|638.96|640.29|638.29|0
1642515160000|2022-01-18 14:12:40|639.61|637.61|638.72|636.72|639.61|637.61|638.72|636.72|0
1642515170000|2022-01-18 14:12:50|638.94|636.94|638.72|636.72|638.94|636.94|638.72|636.72|0
1642515180000|2022-01-18 14:13:00|638.49|636.49|638.72|636.72|638.72|636.72|638.49|636.49|0
1642515190000|2022-01-18 14:13:10|638.49|636.49|638.49|636.49|638.49|636.49|638.49|636.49|0
1642515200000|2022-01-18 14:13:20|638.72|636.72|638.72|636.72|638.72|636.72|638.72|636.72|0
1642515210000|2022-01-18 14:13:30|638.82|636.82|639.17|637.17|639.17|637.17|638.82|636.82|0
1642515220000|2022-01-18 14:13:40|639.39|637.39|638.72|636.72|639.39|637.39|638.72|636.72|0
1642515230000|2022-01-18 14:13:50|638.49|636.49|637.82|635.82|638.49|636.49|637.82|635.82|0
1642515240000|2022-01-18 14:14:00|637.37|635.37|637.6|635.6|637.6|635.6|637.37|635.37|0
1642515250000|2022-01-18 14:14:10|637.82|635.82|637.82|635.82|637.82|635.82|637.82|635.82|0
1642515260000|2022-01-18 14:14:20|638.27|636.27|638.15|636.15|638.27|636.27|638.15|636.15|0
1642515270000|2022-01-18 14:14:30|638.04|636.04|638.04|636.04|638.27|636.27|638.04|636.04|0
1642515280000|2022-01-18 14:14:40|638.27|636.27|638.72|636.72|638.72|636.72|638.27|636.27|0
1642515290000|2022-01-18 14:14:50|639.16|637.16|638.49|636.49|639.16|637.16|638.49|636.49|0
1642515300000|2022-01-18 14:15:00|638.94|636.94|638.94|636.94|638.94|636.94|638.94|636.94|0
1642515310000|2022-01-18 14:15:10|639.16|637.16|638.94|636.94|639.39|637.39|638.94|636.94|0
1642515320000|2022-01-18 14:15:20|639.16|637.16|639.16|637.16|639.16|637.16|639.16|637.16|0
1642515330000|2022-01-18 14:15:30|638.72|636.72|638.49|636.49|638.72|636.72|638.49|636.49|0
1642515340000|2022-01-18 14:15:40|638.72|636.72|638.49|636.49|638.72|636.72|638.27|636.27|0
1642515350000|2022-01-18 14:15:50|638.72|636.72|637.82|635.82|638.72|636.72|637.82|635.82|0
1642515360000|2022-01-18 14:16:00|638.04|636.04|638.27|636.27|638.49|636.49|638.04|636.04|0
1642515380000|2022-01-18 14:16:20|638.04|636.04|638.27|636.27|638.49|636.49|638.04|636.04|0
1642515390000|2022-01-18 14:16:30|637.15|635.15|636.92|634.92|637.15|635.15|636.92|634.92|0
1642515400000|2022-01-18 14:16:40|636.7|634.7|635.58|633.58|636.7|634.7|635.58|633.58|0
1642515410000|2022-01-18 14:16:50|636.02|634.02|636.25|634.25|636.25|634.25|636.02|634.02|0
1642515420000|2022-01-18 14:17:00|636.02|634.02|636.92|634.92|636.92|634.92|636.02|634.02|0
1642515430000|2022-01-18 14:17:10|636.7|634.7|636.25|634.25|636.7|634.7|636.02|634.02|0
1642515440000|2022-01-18 14:17:20|636.02|634.02|636.02|634.02|636.25|634.25|636.02|634.02|0
1642515450000|2022-01-18 14:17:30|635.8|633.8|635.8|633.8|635.8|633.8|635.8|633.8|0
1642515460000|2022-01-18 14:17:40|636.02|634.02|636.02|634.02|636.02|634.02|636.02|634.02|0
1642515470000|2022-01-18 14:17:50|635.8|633.8|635.8|633.8|635.8|633.8|635.8|633.8|0
1642515480000|2022-01-18 14:18:00|636.02|634.02|636.47|634.47|636.47|634.47|636.02|634.02|0
1642515490000|2022-01-18 14:18:10|636.7|634.7|636.92|634.92|636.92|634.92|636.7|634.7|0
1642515500000|2022-01-18 14:18:20|637.14|635.14|636.7|634.7|637.14|635.14|636.7|634.7|0
1642515510000|2022-01-18 14:18:30|636.92|634.92|637.03|635.03|637.14|635.14|636.92|634.92|0
1642515520000|2022-01-18 14:18:40|637.14|635.14|637.37|635.37|637.37|635.37|637.14|635.14|0
1642515530000|2022-01-18 14:18:50|637.59|635.59|637.14|635.14|637.59|635.59|637.14|635.14|0
1642515540000|2022-01-18 14:19:00|637.37|635.37|637.59|635.59|637.59|635.59|637.37|635.37|0
1642515550000|2022-01-18 14:19:10|637.37|635.37|637.37|635.37|637.37|635.37|637.37|635.37|0
1642515560000|2022-01-18 14:19:20|637.59|635.59|637.37|635.37|637.59|635.59|637.37|635.37|0
1642515570000|2022-01-18 14:19:30|637.59|635.59|636.25|634.25|637.82|635.82|636.25|634.25|0
1642515580000|2022-01-18 14:19:40|636.47|634.47|634.9|632.9|636.47|634.47|634.45|632.45|0
1642515590000|2022-01-18 14:19:50|635.13|633.13|635.57|633.57|635.8|633.8|635.13|633.13|0
1642515600000|2022-01-18 14:20:00|634.9|632.9|634.45|632.45|634.9|632.9|634.45|632.45|0
1642515610000|2022-01-18 14:20:10|634.68|632.68|634.9|632.9|634.9|632.9|634.68|632.68|0
1642515620000|2022-01-18 14:20:20|635.35|633.35|635.13|633.13|635.35|633.35|635.13|633.13|0
1642515630000|2022-01-18 14:20:30|635.35|633.35|635.8|633.8|635.8|633.8|635.35|633.35|0
1642515640000|2022-01-18 14:20:40|636.02|634.02|636.02|634.02|636.02|634.02|635.8|633.8|0
1642515650000|2022-01-18 14:20:50|635.8|633.8|636.25|634.25|636.47|634.47|635.8|633.8|0
1642515660000|2022-01-18 14:21:00|635.8|633.8|635.8|633.8|636.02|634.02|635.8|633.8|0
1642515670000|2022-01-18 14:21:10|636.02|634.02|636.02|634.02|636.02|634.02|636.02|634.02|0
1642515680000|2022-01-18 14:21:20|635.8|633.8|636.25|634.25|636.25|634.25|635.8|633.8|0
1642515690000|2022-01-18 14:21:30|636.47|634.47|636.92|634.92|636.92|634.92|636.47|634.47|0
1642515700000|2022-01-18 14:21:40|636.69|634.69|636.69|634.69|636.92|634.92|636.69|634.69|0
1642515710000|2022-01-18 14:21:50|636.47|634.47|636.02|634.02|636.47|634.47|636.02|634.02|0
1642515720000|2022-01-18 14:22:00|636.25|634.25|636.69|634.69|636.69|634.69|636.25|634.25|0
1642515730000|2022-01-18 14:22:10|636.92|634.92|637.25|635.25|637.25|635.25|636.69|634.69|0
1642515740000|2022-01-18 14:22:20|637.37|635.37|636.92|634.92|637.37|635.37|636.92|634.92|0
1642515750000|2022-01-18 14:22:30|637.14|635.14|636.92|634.92|637.14|635.14|636.92|634.92|0
1642515760000|2022-01-18 14:22:40|637.14|635.14|637.14|635.14|637.59|635.59|637.14|635.14|0
1642515780000|2022-01-18 14:23:00|636.92|634.92|636.92|634.92|637.14|635.14|636.92|634.92|0
1642515790000|2022-01-18 14:23:10|636.69|634.69|637.14|635.14|637.14|635.14|636.69|634.69|0
1642515800000|2022-01-18 14:23:20|636.92|634.92|636.92|634.92|637.14|635.14|636.92|634.92|0
1642515810000|2022-01-18 14:23:30|637.14|635.14|637.14|635.14|637.37|635.37|637.14|635.14|0
1642515830000|2022-01-18 14:23:50|637.37|635.37|637.37|635.37|637.37|635.37|637.37|635.37|0
1642515840000|2022-01-18 14:24:00|637.14|635.14|637.37|635.37|637.37|635.37|637.14|635.14|0
1642515850000|2022-01-18 14:24:10|637.59|635.59|637.37|635.37|637.59|635.59|637.37|635.37|0
1642515860000|2022-01-18 14:24:20|637.59|635.59|637.14|635.14|637.59|635.59|637.14|635.14|0
1642515870000|2022-01-18 14:24:30|637.37|635.37|637.37|635.37|637.59|635.59|637.37|635.37|0
1642515880000|2022-01-18 14:24:40|637.59|635.59|637.36|635.36|637.59|635.59|637.36|635.36|0
1642515890000|2022-01-18 14:24:50|637.59|635.59|637.47|635.47|637.59|635.59|637.47|635.47|0
1642515900000|2022-01-18 14:25:00|637.81|635.81|638.04|636.04|638.04|636.04|637.59|635.59|0
1642515910000|2022-01-18 14:25:10|638.26|636.26|639.16|637.16|639.16|637.16|638.26|636.26|0
1642515920000|2022-01-18 14:25:20|638.71|636.71|638.49|636.49|638.71|636.71|638.26|636.26|0
1642515930000|2022-01-18 14:25:30|638.26|636.26|638.26|636.26|638.26|636.26|638.26|636.26|0
1642515940000|2022-01-18 14:25:40|637.81|635.81|637.59|635.59|637.81|635.81|637.59|635.59|0
1642515950000|2022-01-18 14:25:50|637.36|635.36|637.36|635.36|637.36|635.36|637.14|635.14|0
1642515960000|2022-01-18 14:26:00|637.14|635.14|637.81|635.81|637.81|635.81|637.14|635.14|0
1642515970000|2022-01-18 14:26:10|637.59|635.59|637.81|635.81|637.81|635.81|637.59|635.59|0
1642515980000|2022-01-18 14:26:20|637.59|635.59|637.59|635.59|637.59|635.59|637.36|635.36|0
1642515990000|2022-01-18 14:26:30|637.36|635.36|638.49|636.49|638.49|636.49|637.36|635.36|0
1642516000000|2022-01-18 14:26:40|638.04|636.04|638.04|636.04|638.04|636.04|637.81|635.81|0
1642516010000|2022-01-18 14:26:50|637.81|635.81|637.81|635.81|637.81|635.81|637.59|635.59|0
1642516020000|2022-01-18 14:27:00|637.59|635.59|637.81|635.81|637.81|635.81|637.59|635.59|0
1642516030000|2022-01-18 14:27:10|637.59|635.59|637.59|635.59|637.59|635.59|637.47|635.47|0
1642516040000|2022-01-18 14:27:20|637.36|635.36|634.45|632.45|637.36|635.36|634.45|632.45|0
1642516050000|2022-01-18 14:27:30|634.67|632.67|634.9|632.9|635.12|633.12|634.67|632.67|0
1642516060000|2022-01-18 14:27:40|634.67|632.67|634.23|632.23|634.67|632.67|634.23|632.23|0
1642516070000|2022-01-18 14:27:50|633.78|631.78|634.23|632.23|634.23|632.23|633.78|631.78|0
1642516080000|2022-01-18 14:28:00|634|632|634.23|632.23|634.33|632.33|633.78|631.78|0
1642516090000|2022-01-18 14:28:10|634|632|634.9|632.9|634.9|632.9|634|632|0
1642516100000|2022-01-18 14:28:20|634.67|632.67|635.12|633.12|635.12|633.12|634.67|632.67|0
1642516110000|2022-01-18 14:28:30|635.35|633.35|635.35|633.35|635.57|633.57|635.12|633.12|0
1642516120000|2022-01-18 14:28:40|635.12|633.12|635.35|633.35|635.35|633.35|635.12|633.12|0
1642516130000|2022-01-18 14:28:50|634.9|632.9|634.9|632.9|635.01|633.01|634.9|632.9|0
1642516140000|2022-01-18 14:29:00|634.45|632.45|634.45|632.45|634.45|632.45|634.45|632.45|0
1642516150000|2022-01-18 14:29:10|634.23|632.23|632.88|630.88|634.23|632.23|632.88|630.88|0
1642516160000|2022-01-18 14:29:20|633.33|631.33|633.11|631.11|633.33|631.33|633.11|631.11|0
1642516170000|2022-01-18 14:29:30|633.21|631.21|633.55|631.55|633.55|631.55|633.11|631.11|0
1642516180000|2022-01-18 14:29:40|633.33|631.33|633.55|631.55|633.55|631.55|633.33|631.33|0
1642516190000|2022-01-18 14:29:50|632.77|630.77|632.88|630.88|633.33|631.33|632.77|630.77|0
1642516260000|2022-01-18 14:31:00|629.75|627.75|630.2|628.2|630.2|628.2|629.08|627.08|0
1642516270000|2022-01-18 14:31:10|629.3|627.3|629.97|627.97|629.97|627.97|628.63|626.63|0
1642516280000|2022-01-18 14:31:20|629.3|627.3|628.41|626.41|629.3|627.3|627.96|625.96|0
1642516290000|2022-01-18 14:31:30|628.63|626.63|626.4|624.4|628.63|626.63|626.4|624.4|0
1642516300000|2022-01-18 14:31:40|625.95|623.95|625.73|623.73|625.95|623.95|625.28|623.28|0
1642516310000|2022-01-18 14:31:50|624.17|622.17|624.39|622.39|624.72|622.72|624.17|622.17|0
1642516320000|2022-01-18 14:32:00|623.95|621.95|624.39|622.39|624.84|622.84|623.95|621.95|0
1642516330000|2022-01-18 14:32:10|624.61|622.61|625.51|623.51|625.51|623.51|624.61|622.61|0
1642516340000|2022-01-18 14:32:20|625.06|623.06|625.73|623.73|625.73|623.73|625.06|623.06|0
1642516350000|2022-01-18 14:32:30|625.28|623.28|625.06|623.06|625.28|623.28|625.06|623.06|0
1642516360000|2022-01-18 14:32:40|624.39|622.39|623.72|621.72|624.39|622.39|623.72|621.72|0
1642516370000|2022-01-18 14:32:50|624.17|622.17|624.39|622.39|624.39|622.39|623.95|621.95|0
1642516380000|2022-01-18 14:33:00|624.61|622.61|625.28|623.28|625.39|623.39|624.61|622.61|0
1642516390000|2022-01-18 14:33:10|624.61|622.61|624.39|622.39|624.61|622.61|624.39|622.39|0
1642516400000|2022-01-18 14:33:20|624.61|622.61|625.06|623.06|625.95|623.95|624.61|622.61|0
1642516410000|2022-01-18 14:33:30|624.61|622.61|626.62|624.62|626.62|624.62|624.61|622.61|0
1642516420000|2022-01-18 14:33:40|625.51|623.51|625.28|623.28|626.85|624.85|625.28|623.28|0
1642516430000|2022-01-18 14:33:50|625.73|623.73|626.06|624.06|626.06|624.06|625.51|623.51|0
1642516440000|2022-01-18 14:34:00|626.18|624.18|626.84|624.84|626.84|624.84|625.73|623.73|0
1642516450000|2022-01-18 14:34:10|626.18|624.18|626.18|624.18|626.4|624.4|625.73|623.73|0
1642516460000|2022-01-18 14:34:20|625.95|623.95|625.51|623.51|625.95|623.95|625.51|623.51|0
1642516470000|2022-01-18 14:34:30|625.28|623.28|624.39|622.39|625.28|623.28|624.39|622.39|0
1642516480000|2022-01-18 14:34:40|625.28|623.28|624.61|622.61|625.51|623.51|624.61|622.61|0
1642516490000|2022-01-18 14:34:50|624.84|622.84|624.17|622.17|624.84|622.84|623.5|621.5|0
1642516500000|2022-01-18 14:35:00|622.61|620.61|625.06|623.06|625.06|623.06|621.94|619.94|0
1642516510000|2022-01-18 14:35:10|623.94|621.94|620.38|618.38|623.94|621.94|620.38|618.38|0
1642516520000|2022-01-18 14:35:20|619.71|617.71|621.05|619.05|621.49|619.49|619.71|617.71|0
1642516530000|2022-01-18 14:35:30|623.28|621.28|620.38|618.38|623.28|621.28|620.38|618.38|0
1642516540000|2022-01-18 14:35:40|620.16|618.16|620.38|618.38|620.82|618.82|620.16|618.16|0
1642516550000|2022-01-18 14:35:50|619.71|617.71|618.15|616.15|619.71|617.71|618.15|616.15|0
1642516560000|2022-01-18 14:36:00|617.49|615.49|618.82|616.82|618.82|616.82|617.49|615.49|0
1642516570000|2022-01-18 14:36:10|618.15|616.15|617.71|615.71|618.15|616.15|617.49|615.49|0
1642516580000|2022-01-18 14:36:20|617.93|615.93|618.82|616.82|618.82|616.82|617.71|615.71|0
1642516590000|2022-01-18 14:36:30|619.93|617.93|616.82|614.82|619.93|617.93|616.82|614.82|0
1642516600000|2022-01-18 14:36:40|616.38|614.38|616.82|614.82|617.04|615.04|616.38|614.38|0
1642516610000|2022-01-18 14:36:50|617.26|615.26|615.93|613.93|617.26|615.26|615.71|613.71|0
1642516620000|2022-01-18 14:37:00|615.26|613.26|616.38|614.38|617.26|615.26|615.26|613.26|0
1642516630000|2022-01-18 14:37:10|616.15|614.15|616.38|614.38|616.38|614.38|616.15|614.15|0
1642516640000|2022-01-18 14:37:20|616.6|614.6|617.04|615.04|617.04|615.04|616.15|614.15|0
1642516650000|2022-01-18 14:37:30|617.26|615.26|618.6|616.6|618.6|616.6|617.26|615.26|0
1642516660000|2022-01-18 14:37:40|618.82|616.82|616.82|614.82|618.82|616.82|616.82|614.82|0
1642516670000|2022-01-18 14:37:50|617.04|615.04|617.26|615.26|617.49|615.49|617.04|615.04|0
1642516680000|2022-01-18 14:38:00|617.04|615.04|617.93|615.93|618.15|616.15|617.04|615.04|0
1642516690000|2022-01-18 14:38:10|617.71|615.71|618.15|616.15|618.38|616.38|617.49|615.49|0
1642516700000|2022-01-18 14:38:20|617.93|615.93|617.04|615.04|617.93|615.93|616.82|614.82|0
1642516710000|2022-01-18 14:38:30|617.26|615.26|618.38|616.38|618.38|616.38|617.26|615.26|0
1642516720000|2022-01-18 14:38:40|618.6|616.6|619.71|617.71|619.71|617.71|618.6|616.6|0
1642516730000|2022-01-18 14:38:50|619.26|617.26|620.82|618.82|620.82|618.82|619.26|617.26|0
1642516740000|2022-01-18 14:39:00|621.05|619.05|620.15|618.15|621.05|619.05|620.15|618.15|0
1642516750000|2022-01-18 14:39:10|619.49|617.49|619.93|617.93|619.93|617.93|619.26|617.26|0
1642516760000|2022-01-18 14:39:20|619.71|617.71|621.05|619.05|621.05|619.05|619.71|617.71|0
1642516770000|2022-01-18 14:39:30|621.27|619.27|621.05|619.05|621.27|619.27|620.6|618.6|0
1642516780000|2022-01-18 14:39:40|620.38|618.38|621.27|619.27|621.27|619.27|620.38|618.38|0
1642516790000|2022-01-18 14:39:50|620.82|618.82|619.49|617.49|620.82|618.82|619.49|617.49|0
1642516800000|2022-01-18 14:40:00|619.71|617.71|619.26|617.26|619.71|617.71|618.82|616.82|0
1642516810000|2022-01-18 14:40:10|618.37|616.37|619.26|617.26|619.26|617.26|617.93|615.93|0
1642516820000|2022-01-18 14:40:20|619.71|617.71|618.04|616.04|619.93|617.93|618.04|616.04|0
1642516830000|2022-01-18 14:40:30|617.37|615.37|616.76|614.76|618.76|616.76|616.76|614.76|0
1642516840000|2022-01-18 14:40:40|614.76|612.76|614.54|612.54|614.76|612.76|614.54|612.54|0
1642516850000|2022-01-18 14:40:50|614.98|612.98|614.54|612.54|614.98|612.98|614.32|612.32|0
1642516860000|2022-01-18 14:41:00|614.98|612.98|617.2|615.2|617.2|615.2|614.98|612.98|0
1642516870000|2022-01-18 14:41:10|618.53|616.53|620.09|618.09|620.09|618.09|618.53|616.53|0
1642516880000|2022-01-18 14:41:20|620.76|618.76|622.53|620.53|622.53|620.53|620.76|618.76|0
1642516890000|2022-01-18 14:41:30|623.2|621.2|622.98|620.98|623.65|621.65|622.98|620.98|0
1642516900000|2022-01-18 14:41:40|622.53|620.53|623.87|621.87|624.31|622.31|622.53|620.53|0
1642516910000|2022-01-18 14:41:50|623.65|621.65|623.65|621.65|624.09|622.09|623.2|621.2|0
1642516920000|2022-01-18 14:42:00|623.87|621.87|622.53|620.53|623.87|621.87|622.31|620.31|0
1642516930000|2022-01-18 14:42:10|623.87|621.87|624.98|622.98|624.98|622.98|623.42|621.42|0
1642516940000|2022-01-18 14:42:20|624.54|622.54|624.31|622.31|625.43|623.43|624.31|622.31|0
1642516950000|2022-01-18 14:42:30|624.76|622.76|626.32|624.32|626.32|624.32|624.76|622.76|0
1642516960000|2022-01-18 14:42:40|626.99|624.99|627.66|625.66|627.66|625.66|626.54|624.54|0
1642516970000|2022-01-18 14:42:50|628.55|626.55|630.05|628.05|630.05|628.05|628.55|626.55|0
1642516980000|2022-01-18 14:43:00|629.14|627.14|628.24|626.24|629.37|627.37|628.02|626.02|0
1642516990000|2022-01-18 14:43:10|627.12|625.12|627.91|625.91|627.91|625.91|626.68|624.68|0
1642517000000|2022-01-18 14:43:20|628.46|626.46|628.58|626.58|628.58|626.58|628.13|626.13|0
1642517010000|2022-01-18 14:43:30|628.36|626.36|628.8|626.8|629.03|627.03|628.36|626.36|0
1642517020000|2022-01-18 14:43:40|629.03|627.03|628.58|626.58|629.25|627.25|628.58|626.58|0
1642517030000|2022-01-18 14:43:50|629.03|627.03|627.69|625.69|629.03|627.03|627.69|625.69|0
1642517040000|2022-01-18 14:44:00|628.36|626.36|627.91|625.91|628.36|626.36|627.91|625.91|0
1642517050000|2022-01-18 14:44:10|627.69|625.69|624.78|622.78|627.69|625.69|624.78|622.78|0
1642517060000|2022-01-18 14:44:20|624.34|622.34|624|622|624.78|622.78|624|622|0
1642517070000|2022-01-18 14:44:30|623.89|621.89|623.67|621.67|623.89|621.89|623|621|0
1642517080000|2022-01-18 14:44:40|624|622|625.01|623.01|625.01|623.01|624|622|0
1642517090000|2022-01-18 14:44:50|625.68|623.68|624.34|622.34|625.68|623.68|624.34|622.34|0
1642517100000|2022-01-18 14:45:00|624.78|622.78|625.68|623.68|625.9|623.9|624.78|622.78|0
1642517110000|2022-01-18 14:45:10|625.45|623.45|624.56|622.56|625.45|623.45|624.12|622.12|0
1642517120000|2022-01-18 14:45:20|623.67|621.67|624.12|622.12|624.12|622.12|623.45|621.45|0
1642517130000|2022-01-18 14:45:30|623.45|621.45|624.12|622.12|624.56|622.56|623.45|621.45|0
1642517140000|2022-01-18 14:45:40|623.89|621.89|624.56|622.56|624.56|622.56|623.89|621.89|0
1642517150000|2022-01-18 14:45:50|624|622|621.66|619.66|624|622|621.66|619.66|0
1642517160000|2022-01-18 14:46:00|621.22|619.22|623|621|623|621|621.22|619.22|0
1642517170000|2022-01-18 14:46:10|623.22|621.22|623|621|623.45|621.45|623|621|0
1642517180000|2022-01-18 14:46:20|623.22|621.22|622.11|620.11|623.22|621.22|622.11|620.11|0
1642517190000|2022-01-18 14:46:30|623.67|621.67|622.55|620.55|623.67|621.67|622.55|620.55|0
1642517200000|2022-01-18 14:46:40|623|621|620.33|618.33|623|621|620.33|618.33|0
1642517210000|2022-01-18 14:46:50|620.55|618.55|620.33|618.33|621.22|619.22|620.33|618.33|0
1642517220000|2022-01-18 14:47:00|620.1|618.1|620.77|618.77|620.77|618.77|620.1|618.1|0
1642517230000|2022-01-18 14:47:10|620.1|618.1|617.21|615.21|620.1|618.1|617.21|615.21|0
1642517240000|2022-01-18 14:47:20|616.77|614.77|617.21|615.21|617.43|615.43|616.77|614.77|0
1642517250000|2022-01-18 14:47:30|617.88|615.88|617.43|615.43|617.88|615.88|616.99|614.99|0
1642517260000|2022-01-18 14:47:40|617.66|615.66|618.1|616.1|618.1|616.1|617.21|615.21|0
1642517270000|2022-01-18 14:47:50|617.66|615.66|618.55|616.55|618.55|616.55|617.66|615.66|0
1642517280000|2022-01-18 14:48:00|618.32|616.32|617.21|615.21|618.32|616.32|616.77|614.77|0
1642517290000|2022-01-18 14:48:10|617.43|615.43|617.21|615.21|617.43|615.43|617.21|615.21|0
1642517300000|2022-01-18 14:48:20|617.66|615.66|616.54|614.54|617.66|615.66|616.54|614.54|0
1642517310000|2022-01-18 14:48:30|617.21|615.21|614.32|612.32|617.21|615.21|614.32|612.32|0
1642517320000|2022-01-18 14:48:40|615.21|613.21|615.21|613.21|615.21|613.21|614.54|612.54|0
1642517330000|2022-01-18 14:48:50|614.77|612.77|615.43|613.43|615.43|613.43|614.77|612.77|0
1642517340000|2022-01-18 14:49:00|615.21|613.21|616.77|614.77|616.77|614.77|614.77|612.77|0
1642517350000|2022-01-18 14:49:10|617.43|615.43|618.54|616.54|618.54|616.54|617.43|615.43|0
1642517360000|2022-01-18 14:49:20|617.43|615.43|616.32|614.32|617.43|615.43|616.32|614.32|0
1642517370000|2022-01-18 14:49:30|615.21|613.21|615.43|613.43|615.43|613.43|615.21|613.21|0
1642517380000|2022-01-18 14:49:40|615.21|613.21|615.88|613.88|615.88|613.88|615.21|613.21|0
1642517390000|2022-01-18 14:49:50|616.1|614.1|617.65|615.65|617.65|615.65|616.1|614.1|0
1642517400000|2022-01-18 14:50:00|616.77|614.77|616.54|614.54|616.77|614.77|615.88|613.88|0
1642517410000|2022-01-18 14:50:10|616.99|614.99|618.1|616.1|618.32|616.32|616.99|614.99|0
1642517420000|2022-01-18 14:50:20|618.32|616.32|617.21|615.21|618.32|616.32|616.77|614.77|0
1642517430000|2022-01-18 14:50:30|616.77|614.77|617.21|615.21|617.21|615.21|616.77|614.77|0
1642517440000|2022-01-18 14:50:40|617.43|615.43|616.99|614.99|617.65|615.65|616.99|614.99|0
1642517450000|2022-01-18 14:50:50|617.21|615.21|616.1|614.1|617.21|615.21|616.1|614.1|0
1642517460000|2022-01-18 14:51:00|615.88|613.88|613.88|611.88|615.88|613.88|613.88|611.88|0
1642517470000|2022-01-18 14:51:10|612.55|610.55|613.43|611.43|613.66|611.66|612.55|610.55|0
1642517480000|2022-01-18 14:51:20|613.21|611.21|615.88|613.88|615.88|613.88|613.21|611.21|0
1642517490000|2022-01-18 14:51:30|615.43|613.43|616.54|614.54|616.54|614.54|615.43|613.43|0
1642517500000|2022-01-18 14:51:40|615.65|613.65|614.32|612.32|615.65|613.65|614.32|612.32|0
1642517510000|2022-01-18 14:51:50|614.76|612.76|614.99|612.99|614.99|612.99|614.54|612.54|0
1642517520000|2022-01-18 14:52:00|614.76|612.76|614.76|612.76|614.76|612.76|614.54|612.54|0
1642517530000|2022-01-18 14:52:10|615.43|613.43|615.65|613.65|615.88|613.88|615.43|613.43|0
1642517540000|2022-01-18 14:52:20|615.88|613.88|614.76|612.76|615.88|613.88|614.76|612.76|0
1642517550000|2022-01-18 14:52:30|614.99|612.99|614.1|612.1|615.21|613.21|614.1|612.1|0
1642517560000|2022-01-18 14:52:40|614.43|612.43|614.1|612.1|614.76|612.76|614.1|612.1|0
1642517570000|2022-01-18 14:52:50|613.43|611.43|614.32|612.32|614.54|612.54|613.43|611.43|0
1642517580000|2022-01-18 14:53:00|613.88|611.88|613.65|611.65|614.54|612.54|613.65|611.65|0
1642517590000|2022-01-18 14:53:10|614.32|612.32|617.65|615.65|617.65|615.65|614.32|612.32|0
1642517600000|2022-01-18 14:53:20|617.21|615.21|616.54|614.54|617.21|615.21|616.54|614.54|0
1642517610000|2022-01-18 14:53:30|616.76|614.76|616.32|614.32|616.76|614.76|616.32|614.32|0
1642517620000|2022-01-18 14:53:40|616.2|614.2|615.87|613.87|617.43|615.43|615.87|613.87|0
1642517630000|2022-01-18 14:53:50|616.1|614.1|616.76|614.76|617.43|615.43|616.1|614.1|0
1642517640000|2022-01-18 14:54:00|617.65|615.65|617.21|615.21|617.65|615.65|616.76|614.76|0
1642517650000|2022-01-18 14:54:10|617.43|615.43|617.87|615.87|618.32|616.32|617.43|615.43|0
1642517660000|2022-01-18 14:54:20|617.43|615.43|617.65|615.65|618.1|616.1|617.43|615.43|0
1642517670000|2022-01-18 14:54:30|617.87|615.87|618.54|616.54|618.54|616.54|617.65|615.65|0
1642517680000|2022-01-18 14:54:40|618.32|616.32|617.87|615.87|618.32|616.32|617.87|615.87|0
1642517690000|2022-01-18 14:54:50|617.65|615.65|617.76|615.76|617.76|615.76|617.21|615.21|0
1642517700000|2022-01-18 14:55:00|616.87|614.87|615.87|613.87|616.87|614.87|615.87|613.87|0
1642517710000|2022-01-18 14:55:10|616.1|614.1|615.87|613.87|616.54|614.54|615.87|613.87|0
1642517720000|2022-01-18 14:55:20|615.65|613.65|614.32|612.32|615.65|613.65|614.32|612.32|0
1642517730000|2022-01-18 14:55:30|613.65|611.65|614.98|612.98|614.98|612.98|613.65|611.65|0
1642517740000|2022-01-18 14:55:40|614.32|612.32|614.54|612.54|614.76|612.76|614.32|612.32|0
1642517750000|2022-01-18 14:55:50|614.32|612.32|613.87|611.87|614.32|612.32|613.21|611.21|0
1642517760000|2022-01-18 14:56:00|614.32|612.32|614.76|612.76|614.76|612.76|614.32|612.32|0
1642517770000|2022-01-18 14:56:10|615.65|613.65|614.76|612.76|615.65|613.65|614.76|612.76|0
1642517780000|2022-01-18 14:56:20|614.98|612.98|614.98|612.98|615.43|613.43|614.76|612.76|0
1642517790000|2022-01-18 14:56:30|615.21|613.21|614.54|612.54|615.21|613.21|614.32|612.32|0
1642517800000|2022-01-18 14:56:40|614.1|612.1|613.87|611.87|614.1|612.1|613.65|611.65|0
1642517810000|2022-01-18 14:56:50|613.76|611.76|612.76|610.76|613.87|611.87|612.76|610.76|0
1642517820000|2022-01-18 14:57:00|612.87|610.87|613.43|611.43|613.43|611.43|612.54|610.54|0
1642517830000|2022-01-18 14:57:10|613.87|611.87|612.76|610.76|613.87|611.87|612.76|610.76|0
1642517840000|2022-01-18 14:57:20|613.21|611.21|613.21|611.21|613.21|611.21|612.76|610.76|0
1642517850000|2022-01-18 14:57:30|612.99|610.99|613.43|611.43|613.43|611.43|612.99|610.99|0
1642517860000|2022-01-18 14:57:40|613.21|611.21|612.99|610.99|613.21|611.21|612.99|610.99|0
1642517870000|2022-01-18 14:57:50|613.21|611.21|610.99|608.99|613.21|611.21|610.99|608.99|0
1642517880000|2022-01-18 14:58:00|610.77|608.77|612.32|610.32|612.32|610.32|610.55|608.55|0
1642517890000|2022-01-18 14:58:10|612.76|610.76|613.87|611.87|614.09|612.09|612.76|610.76|0
1642517900000|2022-01-18 14:58:20|615.21|613.21|613.43|611.43|615.65|613.65|613.43|611.43|0
1642517910000|2022-01-18 14:58:30|613.87|611.87|612.54|610.54|614.09|612.09|612.54|610.54|0
1642517920000|2022-01-18 14:58:40|612.65|610.65|614.32|612.32|614.32|612.32|612.65|610.65|0
1642517930000|2022-01-18 14:58:50|614.65|612.65|616.09|614.09|616.09|614.09|614.65|612.65|0
1642517940000|2022-01-18 14:59:00|614.76|612.76|614.54|612.54|615.65|613.65|614.54|612.54|0
1642517950000|2022-01-18 14:59:10|614.09|612.09|615.43|613.43|615.43|613.43|614.09|612.09|0
1642517960000|2022-01-18 14:59:20|615.65|613.65|617.2|615.2|617.2|615.2|615.65|613.65|0
1642517970000|2022-01-18 14:59:30|616.76|614.76|617.43|615.43|617.43|615.43|616.54|614.54|0
1642517980000|2022-01-18 14:59:40|617.65|615.65|618.76|616.76|618.76|616.76|617.65|615.65|0
1642517990000|2022-01-18 14:59:50|619.21|617.21|619.43|617.43|620.1|618.1|619.21|617.21|0
1642518000000|2022-01-18 15:00:00|616.09|614.09|617.76|615.76|617.76|615.76|616.09|614.09|0
1642518010000|2022-01-18 15:00:10|617.87|615.87|617.2|615.2|617.87|615.87|614.87|612.87|0
1642518020000|2022-01-18 15:00:20|617.87|615.87|618.54|616.54|618.54|616.54|617.87|615.87|0
1642518030000|2022-01-18 15:00:30|619.65|617.65|619.21|617.21|619.65|617.65|619.21|617.21|0
1642518040000|2022-01-18 15:00:40|618.54|616.54|617.65|615.65|618.54|616.54|617.65|615.65|0
1642518050000|2022-01-18 15:00:50|616.54|614.54|616.98|614.98|617.2|615.2|616.54|614.54|0
1642518060000|2022-01-18 15:01:00|617.2|615.2|616.31|614.31|617.2|615.2|616.31|614.31|0
1642518070000|2022-01-18 15:01:10|617.87|615.87|616.98|614.98|617.87|615.87|616.09|614.09|0
1642518080000|2022-01-18 15:01:20|616.09|614.09|615.2|613.2|616.09|614.09|615.2|613.2|0
1642518090000|2022-01-18 15:01:30|616.09|614.09|615.65|613.65|616.54|614.54|615.65|613.65|0
1642518100000|2022-01-18 15:01:40|616.09|614.09|616.09|614.09|616.54|614.54|616.09|614.09|0
1642518110000|2022-01-18 15:01:50|614.76|612.76|615.87|613.87|615.87|613.87|614.76|612.76|0
1642518120000|2022-01-18 15:02:00|615.65|613.65|614.31|612.31|615.65|613.65|614.31|612.31|0
1642518130000|2022-01-18 15:02:10|615.2|613.2|614.09|612.09|615.2|613.2|614.09|612.09|0
1642518140000|2022-01-18 15:02:20|614.54|612.54|615.2|613.2|615.2|613.2|614.54|612.54|0
1642518150000|2022-01-18 15:02:30|615.53|613.53|615.65|613.65|615.65|613.65|614.98|612.98|0
1642518160000|2022-01-18 15:02:40|616.54|614.54|614.76|612.76|616.54|614.54|614.76|612.76|0
1642518170000|2022-01-18 15:02:50|614.54|612.54|614.09|612.09|614.54|612.54|614.09|612.09|0
1642518180000|2022-01-18 15:03:00|613.87|611.87|613.2|611.2|613.87|611.87|613.2|611.2|0
1642518190000|2022-01-18 15:03:10|613.65|611.65|614.31|612.31|614.31|612.31|613.65|611.65|0
1642518200000|2022-01-18 15:03:20|614.54|612.54|614.76|612.76|614.98|612.98|614.31|612.31|0
1642518210000|2022-01-18 15:03:30|615.65|613.65|615.65|613.65|615.87|613.87|615.42|613.42|0
1642518220000|2022-01-18 15:03:40|615.42|613.42|615.65|613.65|616.31|614.31|615.42|613.42|0
1642518230000|2022-01-18 15:03:50|615.42|613.42|615.42|613.42|615.65|613.65|615.42|613.42|0
1642518240000|2022-01-18 15:04:00|614.76|612.76|614.76|612.76|614.76|612.76|614.76|612.76|0
1642518250000|2022-01-18 15:04:10|614.54|612.54|615.42|613.42|615.42|613.42|614.54|612.54|0
1642518260000|2022-01-18 15:04:20|616.76|614.76|616.09|614.09|616.76|614.76|616.09|614.09|0
1642518270000|2022-01-18 15:04:30|615.87|613.87|616.09|614.09|616.09|614.09|615.87|613.87|0
1642518280000|2022-01-18 15:04:40|615.65|613.65|616.31|614.31|616.53|614.53|615.65|613.65|0
1642518290000|2022-01-18 15:04:50|616.09|614.09|615.42|613.42|616.31|614.31|615.42|613.42|0
1642518300000|2022-01-18 15:05:00|615.87|613.87|616.31|614.31|616.76|614.76|615.87|613.87|0
1642518310000|2022-01-18 15:05:10|616.76|614.76|618.54|616.54|618.54|616.54|616.76|614.76|0
1642518320000|2022-01-18 15:05:20|618.09|616.09|618.76|616.76|618.76|616.76|617.65|615.65|0
1642518330000|2022-01-18 15:05:30|618.54|616.54|618.54|616.54|619.2|617.2|618.54|616.54|0
1642518340000|2022-01-18 15:05:40|619.2|617.2|617.87|615.87|619.2|617.2|617.87|615.87|0
1642518350000|2022-01-18 15:05:50|617.97|615.97|618.76|616.76|618.98|616.98|617.97|615.97|0
1642518360000|2022-01-18 15:06:00|618.31|616.31|618.09|616.09|618.53|616.53|617.65|615.65|0
1642518370000|2022-01-18 15:06:10|618.2|616.2|618.76|616.76|619.42|617.42|618.2|616.2|0
1642518380000|2022-01-18 15:06:20|619.42|617.42|620.31|618.31|620.31|618.31|619.2|617.2|0
1642518390000|2022-01-18 15:06:30|621.87|619.87|623.66|621.66|623.66|621.66|621.87|619.87|0
1642518400000|2022-01-18 15:06:40|624.1|622.1|624.77|622.77|624.77|622.77|624.1|622.1|0
1642518410000|2022-01-18 15:06:50|625.44|623.44|625.22|623.22|625.44|623.44|625.22|623.22|0
1642518420000|2022-01-18 15:07:00|624.99|622.99|624.77|622.77|625.44|623.44|624.77|622.77|0
1642518430000|2022-01-18 15:07:10|624.1|622.1|623.43|621.43|624.1|622.1|623.43|621.43|0
1642518440000|2022-01-18 15:07:20|623.21|621.21|622.76|620.76|623.66|621.66|622.76|620.76|0
1642518450000|2022-01-18 15:07:30|622.99|620.99|622.54|620.54|622.99|620.99|622.54|620.54|0
1642518460000|2022-01-18 15:07:40|622.1|620.1|622.54|620.54|622.76|620.76|622.1|620.1|0
1642518470000|2022-01-18 15:07:50|622.32|620.32|622.32|620.32|622.32|620.32|622.32|620.32|0
1642518480000|2022-01-18 15:08:00|622.76|620.76|622.2|620.2|623.43|621.43|622.2|620.2|0
1642518490000|2022-01-18 15:08:10|622.54|620.54|622.99|620.99|623.21|621.21|622.54|620.54|0
1642518500000|2022-01-18 15:08:20|621.87|619.87|622.99|620.99|622.99|620.99|621.87|619.87|0
1642518510000|2022-01-18 15:08:30|623.43|621.43|624.1|622.1|624.1|622.1|623.43|621.43|0
1642518520000|2022-01-18 15:08:40|624.32|622.32|623.88|621.88|624.32|622.32|623.88|621.88|0
1642518530000|2022-01-18 15:08:50|624.32|622.32|625.22|623.22|625.22|623.22|624.1|622.1|0
1642518540000|2022-01-18 15:09:00|624.77|622.77|625.44|623.44|625.44|623.44|624.77|622.77|0
1642518550000|2022-01-18 15:09:10|625.66|623.66|626.33|624.33|626.33|624.33|625.66|623.66|0
1642518560000|2022-01-18 15:09:20|627|625|627.23|625.23|627.9|625.9|626.78|624.78|0
1642518570000|2022-01-18 15:09:30|627|625|627.89|625.89|627.89|625.89|627|625|0
1642518580000|2022-01-18 15:09:40|627.45|625.45|627.45|625.45|627.67|625.67|627.45|625.45|0
1642518590000|2022-01-18 15:09:50|627.89|625.89|627.89|625.89|628.12|626.12|627.78|625.78|0
1642518600000|2022-01-18 15:10:00|627.45|625.45|628.79|626.79|628.79|626.79|626.55|624.55|0
1642518610000|2022-01-18 15:10:10|628.34|626.34|628.34|626.34|628.79|626.79|628.34|626.34|0
1642518620000|2022-01-18 15:10:20|628.12|626.12|628.79|626.79|628.79|626.79|628.12|626.12|0
1642518630000|2022-01-18 15:10:30|628.56|626.56|628.34|626.34|628.79|626.79|628.34|626.34|0
1642518640000|2022-01-18 15:10:40|628.79|626.79|628.56|626.56|628.79|626.79|628.34|626.34|0
1642518650000|2022-01-18 15:10:50|629.68|627.68|630.58|628.58|630.8|628.8|629.68|627.68|0
1642518660000|2022-01-18 15:11:00|631.02|629.02|631.25|629.25|631.25|629.25|630.58|628.58|0
1642518670000|2022-01-18 15:11:10|631.02|629.02|629.68|627.68|631.02|629.02|629.68|627.68|0
1642518680000|2022-01-18 15:11:20|629.46|627.46|630.58|628.58|630.58|628.58|629.46|627.46|0
1642518690000|2022-01-18 15:11:30|630.13|628.13|631.02|629.02|631.02|629.02|630.13|628.13|0
1642518700000|2022-01-18 15:11:40|631.47|629.47|630.8|628.8|631.47|629.47|630.8|628.8|0
1642518710000|2022-01-18 15:11:50|631.02|629.02|631.02|629.02|631.69|629.69|631.02|629.02|0
1642518720000|2022-01-18 15:12:00|631.69|629.69|629.9|627.9|631.69|629.69|629.68|627.68|0
1642518730000|2022-01-18 15:12:10|630.13|628.13|629.9|627.9|630.35|628.35|629.9|627.9|0
1642518740000|2022-01-18 15:12:20|629.68|627.68|629.46|627.46|629.68|627.68|629.46|627.46|0
1642518750000|2022-01-18 15:12:30|629.23|627.23|628.79|626.79|629.23|627.23|628.56|626.56|0
1642518760000|2022-01-18 15:12:40|629.01|627.01|628.56|626.56|629.01|627.01|628.34|626.34|0
1642518770000|2022-01-18 15:12:50|628.12|626.12|629.01|627.01|629.01|627.01|628.12|626.12|0
1642518780000|2022-01-18 15:13:00|628.12|626.12|627.89|625.89|628.34|626.34|627.89|625.89|0
1642518790000|2022-01-18 15:13:10|627.67|625.67|627.45|625.45|627.89|625.89|627.45|625.45|0
1642518800000|2022-01-18 15:13:20|627|625|626.33|624.33|627.22|625.22|626.33|624.33|0
1642518810000|2022-01-18 15:13:30|626.11|624.11|625.66|623.66|626.33|624.33|625.66|623.66|0
1642518820000|2022-01-18 15:13:40|624.77|622.77|624.54|622.54|624.77|622.77|624.54|622.54|0
1642518830000|2022-01-18 15:13:50|624.1|622.1|623.88|621.88|624.1|622.1|623.88|621.88|0
1642518840000|2022-01-18 15:14:00|623.65|621.65|624.1|622.1|624.32|622.32|623.65|621.65|0
1642518850000|2022-01-18 15:14:10|623.21|621.21|623.88|621.88|623.98|621.98|623.21|621.21|0
1642518860000|2022-01-18 15:14:20|624.1|622.1|624.32|622.32|624.54|622.54|624.1|622.1|0
1642518870000|2022-01-18 15:14:30|623.88|621.88|623.87|621.87|624.1|622.1|623.87|621.87|0
1642518880000|2022-01-18 15:14:40|623.43|621.43|623.87|621.87|623.87|621.87|623.43|621.43|0
1642518890000|2022-01-18 15:14:50|623.65|621.65|622.31|620.31|623.87|621.87|622.31|620.31|0
1642518900000|2022-01-18 15:15:00|621.87|619.87|622.31|620.31|622.76|620.76|621.87|619.87|0
1642518910000|2022-01-18 15:15:10|622.54|620.54|623.65|621.65|623.87|621.87|622.54|620.54|0
1642518920000|2022-01-18 15:15:20|623.87|621.87|624.77|622.77|624.77|622.77|623.87|621.87|0
1642518930000|2022-01-18 15:15:30|624.99|622.99|625.21|623.21|625.21|623.21|624.77|622.77|0
1642518940000|2022-01-18 15:15:40|625.66|623.66|625.44|623.44|625.66|623.66|625.44|623.44|0
1642518950000|2022-01-18 15:15:50|624.54|622.54|623.43|621.43|624.54|622.54|623.43|621.43|0
1642518960000|2022-01-18 15:16:00|622.98|620.98|622.76|620.76|622.98|620.98|622.09|620.09|0
1642518970000|2022-01-18 15:16:10|623.65|621.65|624.32|622.32|624.32|622.32|623.65|621.65|0
1642518980000|2022-01-18 15:16:20|623.43|621.43|624.1|622.1|624.32|622.32|623.43|621.43|0
1642518990000|2022-01-18 15:16:30|624.77|622.77|625.21|623.21|625.21|623.21|624.77|622.77|0
1642519000000|2022-01-18 15:16:40|625.44|623.44|625.44|623.44|625.44|623.44|625.21|623.21|0
1642519010000|2022-01-18 15:16:50|626.1|624.1|626.55|624.55|626.55|624.55|626.1|624.1|0
1642519020000|2022-01-18 15:17:00|626.1|624.1|628.34|626.34|628.34|626.34|626.1|624.1|0
1642519030000|2022-01-18 15:17:10|628.11|626.11|628.11|626.11|628.34|626.34|628.11|626.11|0
1642519040000|2022-01-18 15:17:20|627.89|625.89|626.77|624.77|627.89|625.89|626.77|624.77|0
1642519050000|2022-01-18 15:17:30|626.33|624.33|626.55|624.55|626.77|624.77|626.33|624.33|0
1642519060000|2022-01-18 15:17:40|626.77|624.77|627.22|625.22|627.22|625.22|626.77|624.77|0
1642519070000|2022-01-18 15:17:50|627|625|626.1|624.1|627|625|626.1|624.1|0
1642519080000|2022-01-18 15:18:00|625.88|623.88|625.32|623.32|625.88|623.88|625.32|623.32|0
1642519090000|2022-01-18 15:18:10|625.21|623.21|625.43|623.43|625.43|623.43|624.99|622.99|0
1642519100000|2022-01-18 15:18:20|624.76|622.76|624.54|622.54|624.76|622.76|624.54|622.54|0
1642519110000|2022-01-18 15:18:30|624.32|622.32|623.87|621.87|624.54|622.54|623.87|621.87|0
1642519120000|2022-01-18 15:18:40|624.54|622.54|623.87|621.87|625.21|623.21|623.87|621.87|0
1642519130000|2022-01-18 15:18:50|623.65|621.65|623.65|621.65|623.65|621.65|623.65|621.65|0
1642519140000|2022-01-18 15:19:00|623.87|621.87|624.32|622.32|624.32|622.32|623.87|621.87|0
1642519150000|2022-01-18 15:19:10|623.87|621.87|622.76|620.76|623.87|621.87|622.76|620.76|0
1642519160000|2022-01-18 15:19:20|622.09|620.09|622.09|620.09|622.53|620.53|622.09|620.09|0
1642519170000|2022-01-18 15:19:30|620.75|618.75|620.98|618.98|621.2|619.2|620.75|618.75|0
1642519180000|2022-01-18 15:19:40|620.75|618.75|620.75|618.75|620.75|618.75|620.53|618.53|0
1642519190000|2022-01-18 15:19:50|620.31|618.31|619.86|617.86|620.31|618.31|619.86|617.86|0
1642519200000|2022-01-18 15:20:00|620.53|618.53|620.97|618.97|621.2|619.2|620.53|618.53|0
1642519210000|2022-01-18 15:20:10|621.2|619.2|620.08|618.08|621.3|619.3|620.08|618.08|0
1642519220000|2022-01-18 15:20:20|620.97|618.97|620.08|618.08|620.97|618.97|619.86|617.86|0
1642519230000|2022-01-18 15:20:30|620.19|618.19|619.64|617.64|620.19|618.19|619.42|617.42|0
1642519240000|2022-01-18 15:20:40|619.19|617.19|620.31|618.31|620.31|618.31|618.75|616.75|0
1642519250000|2022-01-18 15:20:50|620.97|618.97|620.97|618.97|621.2|619.2|620.97|618.97|0
1642519260000|2022-01-18 15:21:00|620.75|618.75|619.64|617.64|620.75|618.75|619.64|617.64|0
1642519270000|2022-01-18 15:21:10|620.08|618.08|618.97|616.97|620.08|618.08|618.97|616.97|0
1642519280000|2022-01-18 15:21:20|619.64|617.64|618.75|616.75|619.64|617.64|618.75|616.75|0
1642519290000|2022-01-18 15:21:30|618.97|616.97|618.97|616.97|618.97|616.97|618.08|616.08|0
1642519300000|2022-01-18 15:21:40|619.86|617.86|619.19|617.19|619.86|617.86|619.19|617.19|0
1642519310000|2022-01-18 15:21:50|618.97|616.97|619.42|617.42|619.64|617.64|618.97|616.97|0
1642519320000|2022-01-18 15:22:00|619.19|617.19|618.53|616.53|619.19|617.19|618.3|616.3|0
1642519330000|2022-01-18 15:22:10|618.97|616.97|619.19|617.19|619.19|617.19|618.97|616.97|0
1642519340000|2022-01-18 15:22:20|620.08|618.08|619.64|617.64|620.08|618.08|619.64|617.64|0
1642519350000|2022-01-18 15:22:30|618.97|616.97|618.19|616.19|618.97|616.97|618.19|616.19|0
1642519360000|2022-01-18 15:22:40|618.97|616.97|618.75|616.75|618.97|616.97|618.75|616.75|0
1642519370000|2022-01-18 15:22:50|619.64|617.64|618.97|616.97|619.64|617.64|618.97|616.97|0
1642519380000|2022-01-18 15:23:00|618.75|616.75|618.75|616.75|618.75|616.75|618.08|616.08|0
1642519390000|2022-01-18 15:23:10|618.19|616.19|618.3|616.3|618.3|616.3|618.08|616.08|0
1642519400000|2022-01-18 15:23:20|618.97|616.97|619.41|617.41|619.41|617.41|618.97|616.97|0
1642519410000|2022-01-18 15:23:30|619.19|617.19|619.41|617.41|619.64|617.64|619.19|617.19|0
1642519420000|2022-01-18 15:23:40|619.74|617.74|620.08|618.08|620.08|618.08|619.74|617.74|0
1642519430000|2022-01-18 15:23:50|620.3|618.3|621.64|619.64|621.64|619.64|620.3|618.3|0
1642519440000|2022-01-18 15:24:00|622.53|620.53|621.86|619.86|622.53|620.53|621.86|619.86|0
1642519450000|2022-01-18 15:24:10|622.09|620.09|621.2|619.2|622.09|620.09|620.53|618.53|0
1642519460000|2022-01-18 15:24:20|621.86|619.86|622.31|620.31|622.31|620.31|621.86|619.86|0
1642519470000|2022-01-18 15:24:30|622.09|620.09|623.87|621.87|623.87|621.87|621.42|619.42|0
1642519480000|2022-01-18 15:24:40|624.09|622.09|624.31|622.31|624.31|622.31|623.87|621.87|0
1642519490000|2022-01-18 15:24:50|624.09|622.09|624.98|622.98|624.98|622.98|623.65|621.65|0
1642519500000|2022-01-18 15:25:00|624.09|622.09|625.21|623.21|625.21|623.21|624.09|622.09|0
1642519510000|2022-01-18 15:25:10|626.1|624.1|626.55|624.55|626.55|624.55|625.88|623.88|0
1642519520000|2022-01-18 15:25:20|627.44|625.44|626.32|624.32|627.44|625.44|626.32|624.32|0
1642519530000|2022-01-18 15:25:30|624.98|622.98|624.76|622.76|624.98|622.98|624.54|622.54|0
1642519540000|2022-01-18 15:25:40|624.54|622.54|623.42|621.42|624.54|622.54|623.42|621.42|0
1642519550000|2022-01-18 15:25:50|622.53|620.53|623.2|621.2|623.2|621.2|622.09|620.09|0
1642519560000|2022-01-18 15:26:00|622.09|620.09|621.86|619.86|622.98|620.98|621.86|619.86|0
1642519570000|2022-01-18 15:26:10|622.31|620.31|622.08|620.08|622.31|620.31|622.08|620.08|0
1642519580000|2022-01-18 15:26:20|621.64|619.64|622.08|620.08|622.08|620.08|621.19|619.19|0
1642519590000|2022-01-18 15:26:30|621.42|619.42|621.86|619.86|621.86|619.86|621.42|619.42|0
1642519600000|2022-01-18 15:26:40|621.64|619.64|621.86|619.86|621.97|619.97|621.64|619.64|0
1642519610000|2022-01-18 15:26:50|621.64|619.64|622.31|620.31|622.31|620.31|621.64|619.64|0
1642519620000|2022-01-18 15:27:00|622.08|620.08|623.2|621.2|623.2|621.2|622.08|620.08|0
1642519630000|2022-01-18 15:27:10|622.75|620.75|623.08|621.08|623.08|621.08|622.53|620.53|0
1642519640000|2022-01-18 15:27:20|623.2|621.2|623.42|621.42|623.42|621.42|623.2|621.2|0
1642519650000|2022-01-18 15:27:30|623.2|621.2|623.2|621.2|623.2|621.2|622.98|620.98|0
1642519660000|2022-01-18 15:27:40|623.42|621.42|623.42|621.42|623.42|621.42|622.98|620.98|0
1642519670000|2022-01-18 15:27:50|623.31|621.31|622.98|620.98|623.42|621.42|622.98|620.98|0
1642519680000|2022-01-18 15:28:00|623.2|621.2|624.98|622.98|625.21|623.21|623.2|621.2|0
1642519690000|2022-01-18 15:28:10|624.31|622.31|624.31|622.31|624.54|622.54|624.09|622.09|0
1642519700000|2022-01-18 15:28:20|625.43|623.43|624.98|622.98|625.43|623.43|624.98|622.98|0
1642519710000|2022-01-18 15:28:30|624.76|622.76|624.54|622.54|624.76|622.76|624.31|622.31|0
1642519720000|2022-01-18 15:28:40|624.31|622.31|624.98|622.98|625.2|623.2|624.31|622.31|0
1642519730000|2022-01-18 15:28:50|623.87|621.87|623.42|621.42|623.87|621.87|622.97|620.97|0
1642519740000|2022-01-18 15:29:00|622.75|620.75|623.2|621.2|623.2|621.2|622.75|620.75|0
1642519750000|2022-01-18 15:29:10|622.53|620.53|623.42|621.42|623.42|621.42|622.53|620.53|0
1642519760000|2022-01-18 15:29:20|622.53|620.53|622.31|620.31|622.97|620.97|622.31|620.31|0
1642519770000|2022-01-18 15:29:30|622.97|620.97|624.76|622.76|624.76|622.76|622.97|620.97|0
1642519780000|2022-01-18 15:29:40|625.43|623.43|625.2|623.2|625.87|623.87|625.2|623.2|0
1642519790000|2022-01-18 15:29:50|625.87|623.87|627.21|625.21|627.21|625.21|625.87|623.87|0
1642519800000|2022-01-18 15:30:00|627.44|625.44|625.65|623.65|627.66|625.66|625.65|623.65|0
1642519810000|2022-01-18 15:30:10|625.43|623.43|624.09|622.09|625.43|623.43|624.09|622.09|0
1642519820000|2022-01-18 15:30:20|623.87|621.87|623.87|621.87|624.31|622.31|623.64|621.64|0
1642519830000|2022-01-18 15:30:30|622.97|620.97|623.3|621.3|623.75|621.75|622.97|620.97|0
1642519840000|2022-01-18 15:30:40|623.2|621.2|622.97|620.97|623.2|621.2|622.75|620.75|0
1642519850000|2022-01-18 15:30:50|622.75|620.75|622.08|620.08|622.75|620.75|622.08|620.08|0
1642519860000|2022-01-18 15:31:00|621.41|619.41|621.08|619.08|621.64|619.64|621.08|619.08|0
1642519870000|2022-01-18 15:31:10|621.19|619.19|620.3|618.3|621.19|619.19|620.3|618.3|0
1642519880000|2022-01-18 15:31:20|621.41|619.41|620.63|618.63|621.41|619.41|620.52|618.52|0
1642519890000|2022-01-18 15:31:30|620.75|618.75|619.85|617.85|620.75|618.75|619.85|617.85|0
1642519900000|2022-01-18 15:31:40|620.3|618.3|620.3|618.3|620.3|618.3|620.08|618.08|0
1642519910000|2022-01-18 15:31:50|620.75|618.75|621.19|619.19|621.19|619.19|620.52|618.52|0
1642519920000|2022-01-18 15:32:00|621.41|619.41|620.52|618.52|621.41|619.41|620.3|618.3|0
1642519930000|2022-01-18 15:32:10|621.86|619.86|621.41|619.41|621.86|619.86|621.19|619.19|0
1642519940000|2022-01-18 15:32:20|621.19|619.19|622.3|620.3|622.3|620.3|620.52|618.52|0
1642519950000|2022-01-18 15:32:30|621.86|619.86|621.19|619.19|621.86|619.86|621.19|619.19|0
1642519960000|2022-01-18 15:32:40|621.41|619.41|620.97|618.97|621.86|619.86|620.52|618.52|0
1642519970000|2022-01-18 15:32:50|621.41|619.41|621.64|619.64|622.08|620.08|621.41|619.41|0
1642519980000|2022-01-18 15:33:00|621.86|619.86|621.64|619.64|622.08|620.08|621.64|619.64|0
1642519990000|2022-01-18 15:33:10|621.41|619.41|621.64|619.64|621.86|619.86|621.41|619.41|0
1642520000000|2022-01-18 15:33:20|621.86|619.86|620.97|618.97|621.86|619.86|620.97|618.97|0
1642520010000|2022-01-18 15:33:30|620.74|618.74|620.52|618.52|620.74|618.74|620.52|618.52|0
1642520020000|2022-01-18 15:33:40|620.3|618.3|620.74|618.74|620.74|618.74|620.3|618.3|0
1642520030000|2022-01-18 15:33:50|620.3|618.3|619.85|617.85|620.3|618.3|619.63|617.63|0
1642520040000|2022-01-18 15:34:00|620.52|618.52|620.52|618.52|620.52|618.52|619.85|617.85|0
1642520050000|2022-01-18 15:34:10|620.74|618.74|620.52|618.52|620.74|618.74|620.3|618.3|0
1642520060000|2022-01-18 15:34:20|622.08|620.08|622.3|620.3|622.3|620.3|622.08|620.08|0
1642520070000|2022-01-18 15:34:30|621.63|619.63|621.19|619.19|621.63|619.63|621.19|619.19|0
1642520080000|2022-01-18 15:34:40|621.41|619.41|620.52|618.52|621.41|619.41|620.52|618.52|0
1642520090000|2022-01-18 15:34:50|620.3|618.3|620.74|618.74|620.97|618.97|620.3|618.3|0
1642520100000|2022-01-18 15:35:00|620.3|618.3|619.41|617.41|620.52|618.52|619.41|617.41|0
1642520110000|2022-01-18 15:35:10|619.63|617.63|620.52|618.52|620.74|618.74|619.63|617.63|0
1642520120000|2022-01-18 15:35:20|620.74|618.74|621.19|619.19|621.74|619.74|620.74|618.74|0
1642520130000|2022-01-18 15:35:30|620.52|618.52|620.97|618.97|620.97|618.97|620.3|618.3|0
1642520140000|2022-01-18 15:35:40|621.63|619.63|621.41|619.41|621.63|619.63|621.41|619.41|0
1642520150000|2022-01-18 15:35:50|621.19|619.19|620.97|618.97|621.3|619.3|620.97|618.97|0
1642520160000|2022-01-18 15:36:00|620.74|618.74|619.18|617.18|620.74|618.74|619.18|617.18|0
1642520170000|2022-01-18 15:36:10|619.63|617.63|619.18|617.18|619.63|617.63|619.18|617.18|0
1642520180000|2022-01-18 15:36:20|618.96|616.96|618.29|616.29|618.96|616.96|618.29|616.29|0
1642520190000|2022-01-18 15:36:30|618.52|616.52|618.29|616.29|618.52|616.52|618.29|616.29|0
1642520200000|2022-01-18 15:36:40|618.52|616.52|618.96|616.96|618.96|616.96|618.29|616.29|0
1642520210000|2022-01-18 15:36:50|619.41|617.41|619.41|617.41|619.85|617.85|619.41|617.41|0
1642520220000|2022-01-18 15:37:00|619.18|617.18|619.18|617.18|619.41|617.41|618.96|616.96|0
1642520230000|2022-01-18 15:37:10|619.41|617.41|618.74|616.74|619.41|617.41|618.74|616.74|0
1642520240000|2022-01-18 15:37:20|618.96|616.96|618.52|616.52|618.96|616.96|618.07|616.07|0
1642520250000|2022-01-18 15:37:30|618.29|616.29|618.96|616.96|619.07|617.07|618.29|616.29|0
1642520260000|2022-01-18 15:37:40|618.52|616.52|618.07|616.07|618.52|616.52|618.07|616.07|0
1642520270000|2022-01-18 15:37:50|617.85|615.85|618.52|616.52|618.52|616.52|617.85|615.85|0
1642520280000|2022-01-18 15:38:00|618.74|616.74|618.29|616.29|618.74|616.74|618.29|616.29|0
1642520290000|2022-01-18 15:38:10|618.74|616.74|618.96|616.96|619.41|617.41|618.74|616.74|0
1642520300000|2022-01-18 15:38:20|618.52|616.52|618.96|616.96|618.96|616.96|618.52|616.52|0
1642520310000|2022-01-18 15:38:30|619.18|617.18|618.96|616.96|619.18|617.18|618.74|616.74|0
1642520320000|2022-01-18 15:38:40|618.74|616.74|618.52|616.52|618.74|616.74|618.52|616.52|0
1642520330000|2022-01-18 15:38:50|618.96|616.96|618.52|616.52|619.18|617.18|618.52|616.52|0
1642520340000|2022-01-18 15:39:00|618.62|616.62|618.29|616.29|618.74|616.74|618.29|616.29|0
1642520350000|2022-01-18 15:39:10|618.07|616.07|618.07|616.07|618.07|616.07|617.85|615.85|0
1642520360000|2022-01-18 15:39:20|617.85|615.85|616.07|614.07|617.85|615.85|616.07|614.07|0
1642520370000|2022-01-18 15:39:30|616.51|614.51|616.74|614.74|616.74|614.74|616.51|614.51|0
1642520380000|2022-01-18 15:39:40|617.18|615.18|617.62|615.62|617.62|615.62|617.18|615.18|0
1642520390000|2022-01-18 15:39:50|617.85|615.85|616.29|614.29|617.85|615.85|616.29|614.29|0
1642520400000|2022-01-18 15:40:00|616.51|614.51|616.07|614.07|616.74|614.74|616.07|614.07|0
1642520410000|2022-01-18 15:40:10|616.51|614.51|616.29|614.29|616.51|614.51|616.29|614.29|0
1642520420000|2022-01-18 15:40:20|616.51|614.51|615.85|613.85|616.51|614.51|615.85|613.85|0
1642520430000|2022-01-18 15:40:30|616.29|614.29|616.96|614.96|616.96|614.96|616.29|614.29|0
1642520440000|2022-01-18 15:40:40|618.07|616.07|618.07|616.07|618.07|616.07|617.4|615.4|0
1642520450000|2022-01-18 15:40:50|618.29|616.29|617.85|615.85|618.29|616.29|617.85|615.85|0
1642520460000|2022-01-18 15:41:00|618.51|616.51|618.96|616.96|618.96|616.96|618.29|616.29|0
1642520470000|2022-01-18 15:41:10|618.74|616.74|617.62|615.62|618.74|616.74|617.62|615.62|0
1642520480000|2022-01-18 15:41:20|617.18|615.18|617.18|615.18|617.18|615.18|617.18|615.18|0
1642520490000|2022-01-18 15:41:30|617.62|615.62|617.85|615.85|617.85|615.85|617.62|615.62|0
1642520500000|2022-01-18 15:41:40|617.4|615.4|616.96|614.96|617.4|615.4|616.96|614.96|0
1642520510000|2022-01-18 15:41:50|617.18|615.18|616.96|614.96|617.18|615.18|616.96|614.96|0
1642520520000|2022-01-18 15:42:00|617.18|615.18|616.51|614.51|617.62|615.62|616.51|614.51|0
1642520530000|2022-01-18 15:42:10|616.29|614.29|616.51|614.51|616.51|614.51|616.29|614.29|0
1642520540000|2022-01-18 15:42:20|616.73|614.73|616.73|614.73|616.73|614.73|616.51|614.51|0
1642520550000|2022-01-18 15:42:30|616.29|614.29|617.18|615.18|617.18|615.18|616.29|614.29|0
1642520560000|2022-01-18 15:42:40|617.4|615.4|617.4|615.4|617.62|615.62|616.96|614.96|0
1642520570000|2022-01-18 15:42:50|617.62|615.62|618.07|616.07|618.51|616.51|617.62|615.62|0
1642520580000|2022-01-18 15:43:00|618.29|616.29|618.96|616.96|618.96|616.96|618.29|616.29|0
1642520590000|2022-01-18 15:43:10|619.4|617.4|620.96|618.96|620.96|618.96|619.4|617.4|0
1642520600000|2022-01-18 15:43:20|621.07|619.07|620.74|618.74|621.07|619.07|620.74|618.74|0
1642520610000|2022-01-18 15:43:30|621.63|619.63|621.18|619.18|621.85|619.85|621.18|619.18|0
1642520620000|2022-01-18 15:43:40|620.96|618.96|619.85|617.85|620.96|618.96|619.85|617.85|0
1642520630000|2022-01-18 15:43:50|618.96|616.96|617.84|615.84|618.96|616.96|617.84|615.84|0
1642520640000|2022-01-18 15:44:00|618.07|616.07|617.62|615.62|618.29|616.29|617.62|615.62|0
1642520650000|2022-01-18 15:44:10|617.84|615.84|618.51|616.51|618.73|616.73|617.84|615.84|0
1642520660000|2022-01-18 15:44:20|619.4|617.4|620.51|618.51|620.51|618.51|619.4|617.4|0
1642520670000|2022-01-18 15:44:30|621.63|619.63|622.74|620.74|622.74|620.74|621.63|619.63|0
1642520680000|2022-01-18 15:44:40|623.19|621.19|622.74|620.74|623.19|621.19|622.74|620.74|0
1642520690000|2022-01-18 15:44:50|623.19|621.19|622.74|620.74|623.19|621.19|622.52|620.52|0
1642520700000|2022-01-18 15:45:00|622.52|620.52|624.75|622.75|624.75|622.75|622.52|620.52|0
1642520710000|2022-01-18 15:45:10|624.53|622.53|622.74|620.74|624.53|622.53|622.74|620.74|0
1642520720000|2022-01-18 15:45:20|622.97|620.97|623.19|621.19|623.19|621.19|622.97|620.97|0
1642520730000|2022-01-18 15:45:30|623.41|621.41|623.19|621.19|623.41|621.41|623.19|621.19|0
1642520740000|2022-01-18 15:45:40|622.52|620.52|621.85|619.85|622.52|620.52|621.85|619.85|0
1642520750000|2022-01-18 15:45:50|621.18|619.18|619.85|617.85|621.18|619.18|619.85|617.85|0
1642520760000|2022-01-18 15:46:00|620.07|618.07|619.62|617.62|620.07|618.07|618.73|616.73|0
1642520770000|2022-01-18 15:46:10|619.4|617.4|618.73|616.73|619.4|617.4|618.29|616.29|0
1642520780000|2022-01-18 15:46:20|618.07|616.07|617.84|615.84|618.07|616.07|617.84|615.84|0
1642520790000|2022-01-18 15:46:30|618.29|616.29|617.4|615.4|618.29|616.29|617.4|615.4|0
1642520800000|2022-01-18 15:46:40|617.84|615.84|618.96|616.96|619.18|617.18|617.84|615.84|0
1642520810000|2022-01-18 15:46:50|618.62|616.62|618.29|616.29|618.84|616.84|618.29|616.29|0
1642520820000|2022-01-18 15:47:00|618.51|616.51|617.4|615.4|618.51|616.51|617.4|615.4|0
1642520830000|2022-01-18 15:47:10|617.62|615.62|619.4|617.4|619.4|617.4|617.62|615.62|0
1642520840000|2022-01-18 15:47:20|620.07|618.07|619.85|617.85|620.74|618.74|619.85|617.85|0
1642520850000|2022-01-18 15:47:30|620.07|618.07|618.51|616.51|620.07|618.07|618.51|616.51|0
1642520860000|2022-01-18 15:47:40|617.84|615.84|616.95|614.95|618.29|616.29|616.95|614.95|0
1642520870000|2022-01-18 15:47:50|618.06|616.06|618.06|616.06|618.06|616.06|617.84|615.84|0
1642520880000|2022-01-18 15:48:00|618.51|616.51|618.51|616.51|618.73|616.73|618.29|616.29|0
1642520890000|2022-01-18 15:48:10|618.06|616.06|617.18|615.18|618.06|616.06|617.18|615.18|0
1642520900000|2022-01-18 15:48:20|617.84|615.84|618.29|616.29|618.29|616.29|617.4|615.4|0
1642520910000|2022-01-18 15:48:30|618.51|616.51|618.95|616.95|618.95|616.95|618.51|616.51|0
1642520920000|2022-01-18 15:48:40|618.73|616.73|619.62|617.62|619.62|617.62|618.73|616.73|0
1642520930000|2022-01-18 15:48:50|619.4|617.4|619.62|617.62|619.62|617.62|618.95|616.95|0
1642520940000|2022-01-18 15:49:00|619.18|617.18|618.73|616.73|619.18|617.18|618.73|616.73|0
1642520950000|2022-01-18 15:49:10|618.51|616.51|618.29|616.29|618.51|616.51|618.29|616.29|0
1642520960000|2022-01-18 15:49:20|618.51|616.51|619.18|617.18|619.18|617.18|618.29|616.29|0
1642520970000|2022-01-18 15:49:30|619.4|617.4|620.29|618.29|620.29|618.29|619.4|617.4|0
1642520980000|2022-01-18 15:49:40|619.4|617.4|619.18|617.18|619.4|617.4|618.95|616.95|0
1642520990000|2022-01-18 15:49:50|618.73|616.73|618.29|616.29|618.95|616.95|618.29|616.29|0
1642521000000|2022-01-18 15:50:00|618.51|616.51|617.4|615.4|618.51|616.51|617.4|615.4|0
1642521010000|2022-01-18 15:50:10|617.17|615.17|617.4|615.4|617.4|615.4|617.17|615.17|0
1642521020000|2022-01-18 15:50:20|617.84|615.84|618.51|616.51|618.51|616.51|617.84|615.84|0
1642521030000|2022-01-18 15:50:30|618.73|616.73|616.73|614.73|618.73|616.73|616.51|614.51|0
1642521040000|2022-01-18 15:50:40|616.51|614.51|616.28|614.28|616.51|614.51|616.06|614.06|0
1642521050000|2022-01-18 15:50:50|617.17|615.17|618.06|616.06|618.06|616.06|617.17|615.17|0
1642521060000|2022-01-18 15:51:00|618.29|616.29|618.29|616.29|618.73|616.73|618.29|616.29|0
1642521070000|2022-01-18 15:51:10|618.06|616.06|617.62|615.62|618.06|616.06|617.62|615.62|0
1642521080000|2022-01-18 15:51:20|617.17|615.17|617.62|615.62|618.06|616.06|617.17|615.17|0
1642521090000|2022-01-18 15:51:30|617.84|615.84|617.28|615.28|617.84|615.84|617.28|615.28|0
1642521100000|2022-01-18 15:51:40|617.4|615.4|616.73|614.73|617.4|615.4|616.73|614.73|0
1642521110000|2022-01-18 15:51:50|616.28|614.28|616.51|614.51|616.73|614.73|616.06|614.06|0
1642521120000|2022-01-18 15:52:00|616.95|614.95|616.06|614.06|617.17|615.17|616.06|614.06|0
1642521130000|2022-01-18 15:52:10|617.17|615.17|617.4|615.4|617.62|615.62|616.95|614.95|0
1642521140000|2022-01-18 15:52:20|617.62|615.62|617.4|615.4|617.62|615.62|617.4|615.4|0
1642521150000|2022-01-18 15:52:30|617.84|615.84|617.62|615.62|617.84|615.84|617.62|615.62|0
1642521160000|2022-01-18 15:52:40|618.06|616.06|617.62|615.62|618.06|616.06|617.39|615.39|0
1642521170000|2022-01-18 15:52:50|617.39|615.39|617.39|615.39|618.06|616.06|617.39|615.39|0
1642521180000|2022-01-18 15:53:00|616.95|614.95|618.28|616.28|618.28|616.28|616.73|614.73|0
1642521190000|2022-01-18 15:53:10|617.39|615.39|616.51|614.51|617.62|615.62|616.51|614.51|0
1642521200000|2022-01-18 15:53:20|615.84|613.84|615.39|613.39|616.06|614.06|615.39|613.39|0
1642521210000|2022-01-18 15:53:30|615.17|613.17|614.73|612.73|615.39|613.39|614.73|612.73|0
1642521220000|2022-01-18 15:53:40|615.39|613.39|615.62|613.62|615.62|613.62|615.28|613.28|0
1642521230000|2022-01-18 15:53:50|615.84|613.84|615.39|613.39|615.84|613.84|615.39|613.39|0
1642521240000|2022-01-18 15:54:00|615.17|613.17|615.39|613.39|615.39|613.39|614.73|612.73|0
1642521250000|2022-01-18 15:54:10|615.17|613.17|615.06|613.06|615.39|613.39|615.06|613.06|0
1642521260000|2022-01-18 15:54:20|615.39|613.39|615.62|613.62|615.62|613.62|615.39|613.39|0
1642521270000|2022-01-18 15:54:30|615.84|613.84|615.17|613.17|615.84|613.84|615.17|613.17|0
1642521280000|2022-01-18 15:54:40|614.95|612.95|614.28|612.28|614.95|612.95|614.28|612.28|0
1642521290000|2022-01-18 15:54:50|614.06|612.06|613.84|611.84|614.06|612.06|613.84|611.84|0
1642521300000|2022-01-18 15:55:00|613.62|611.62|612.95|610.95|613.62|611.62|612.95|610.95|0
1642521310000|2022-01-18 15:55:10|612.51|610.51|612.51|610.51|613.39|611.39|612.51|610.51|0
1642521320000|2022-01-18 15:55:20|612.28|610.28|612.06|610.06|612.73|610.73|612.06|610.06|0
1642521330000|2022-01-18 15:55:30|612.95|610.95|613.62|611.62|613.62|611.62|612.95|610.95|0
1642521340000|2022-01-18 15:55:40|613.84|611.84|613.62|611.62|613.84|611.84|613.62|611.62|0
1642521350000|2022-01-18 15:55:50|614.06|612.06|614.06|612.06|614.73|612.73|614.06|612.06|0
1642521360000|2022-01-18 15:56:00|614.28|612.28|615.17|613.17|615.84|613.84|614.28|612.28|0
1642521370000|2022-01-18 15:56:10|614.95|612.95|614.95|612.95|615.17|613.17|614.73|612.73|0
1642521380000|2022-01-18 15:56:20|614.5|612.5|615.17|613.17|615.17|613.17|614.06|612.06|0
1642521390000|2022-01-18 15:56:30|614.73|612.73|614.5|612.5|614.73|612.73|614.5|612.5|0
1642521400000|2022-01-18 15:56:40|614.73|612.73|614.73|612.73|614.73|612.73|614.73|612.73|0
1642521410000|2022-01-18 15:56:50|614.5|612.5|614.95|612.95|615.39|613.39|614.5|612.5|0
1642521420000|2022-01-18 15:57:00|614.73|612.73|613.84|611.84|614.73|612.73|613.62|611.62|0
1642521430000|2022-01-18 15:57:10|613.62|611.62|613.84|611.84|613.84|611.84|613.62|611.62|0
1642521440000|2022-01-18 15:57:20|613.62|611.62|614.28|612.28|614.28|612.28|613.62|611.62|0
1642521450000|2022-01-18 15:57:30|613.84|611.84|613.84|611.84|614.06|612.06|613.61|611.61|0
1642521460000|2022-01-18 15:57:40|613.61|611.61|613.17|611.17|613.61|611.61|612.95|610.95|0
1642521470000|2022-01-18 15:57:50|613.39|611.39|612.95|610.95|613.39|611.39|612.95|610.95|0
1642521480000|2022-01-18 15:58:00|613.61|611.61|612.95|610.95|613.61|611.61|612.95|610.95|0
1642521490000|2022-01-18 15:58:10|612.73|610.73|612.73|610.73|612.73|610.73|612.5|610.5|0
1642521500000|2022-01-18 15:58:20|612.5|610.5|611.84|609.84|612.5|610.5|611.84|609.84|0
1642521510000|2022-01-18 15:58:30|612.28|610.28|612.28|610.28|612.5|610.5|612.06|610.06|0
1642521520000|2022-01-18 15:58:40|611.4|609.4|611.84|609.84|612.06|610.06|611.4|609.4|0
1642521530000|2022-01-18 15:58:50|611.4|609.4|611.84|609.84|611.84|609.84|611.4|609.4|0
1642521540000|2022-01-18 15:59:00|611.62|609.62|611.62|609.62|612.06|610.06|611.4|609.4|0
1642521550000|2022-01-18 15:59:10|612.06|610.06|612.5|610.5|612.5|610.5|612.06|610.06|0
1642521560000|2022-01-18 15:59:20|612.95|610.95|612.95|610.95|613.17|611.17|612.95|610.95|0
1642521570000|2022-01-18 15:59:30|612.5|610.5|613.39|611.39|613.39|611.39|612.5|610.5|0
1642521580000|2022-01-18 15:59:40|613.05|611.05|614.06|612.06|614.06|612.06|613.05|611.05|0
1642521590000|2022-01-18 15:59:50|613.84|611.84|614.06|612.06|614.06|612.06|613.61|611.61|0
1642521600000|2022-01-18 16:00:00|613.72|611.72|614.28|612.28|614.28|612.28|613.39|611.39|0
1642521610000|2022-01-18 16:00:10|613.39|611.39|613.84|611.84|613.84|611.84|613.39|611.39|0
1642521620000|2022-01-18 16:00:20|614.28|612.28|613.39|611.39|614.28|612.28|613.39|611.39|0
1642521630000|2022-01-18 16:00:30|613.17|611.17|613.17|611.17|613.61|611.61|613.17|611.17|0
1642521640000|2022-01-18 16:00:40|613.5|611.5|613.39|611.39|613.84|611.84|613.39|611.39|0
1642521650000|2022-01-18 16:00:50|613.05|611.05|613.61|611.61|613.61|611.61|613.05|611.05|0
1642521660000|2022-01-18 16:01:00|613.39|611.39|612.5|610.5|613.39|611.39|612.5|610.5|0
1642521670000|2022-01-18 16:01:10|612.06|610.06|611.84|609.84|612.06|610.06|611.84|609.84|0
1642521680000|2022-01-18 16:01:20|612.06|610.06|611.62|609.62|612.06|610.06|611.39|609.39|0
1642521690000|2022-01-18 16:01:30|611.84|609.84|612.06|610.06|612.06|610.06|611.84|609.84|0
1642521700000|2022-01-18 16:01:40|612.5|610.5|612.06|610.06|612.5|610.5|612.06|610.06|0
1642521710000|2022-01-18 16:01:50|612.39|610.39|612.5|610.5|612.61|610.61|612.39|610.39|0
1642521720000|2022-01-18 16:02:00|613.17|611.17|612.72|610.72|613.17|611.17|612.5|610.5|0
1642521730000|2022-01-18 16:02:10|612.28|610.28|612.39|610.39|612.39|610.39|612.06|610.06|0
1642521740000|2022-01-18 16:02:20|613.61|611.61|613.61|611.61|614.06|612.06|613.61|611.61|0
1642521750000|2022-01-18 16:02:30|613.39|611.39|614.16|612.16|614.16|612.16|613.39|611.39|0
1642521760000|2022-01-18 16:02:40|613.83|611.83|613.61|611.61|613.83|611.83|613.39|611.39|0
1642521770000|2022-01-18 16:02:50|613.83|611.83|613.61|611.61|613.83|611.83|613.61|611.61|0
1642521780000|2022-01-18 16:03:00|613.83|611.83|614.72|612.72|614.72|612.72|613.83|611.83|0
1642521790000|2022-01-18 16:03:10|614.28|612.28|615.17|613.17|615.17|613.17|614.28|612.28|0
1642521800000|2022-01-18 16:03:20|615.83|613.83|616.05|614.05|616.28|614.28|615.83|613.83|0
1642521810000|2022-01-18 16:03:30|615.61|613.61|614.72|612.72|615.83|613.83|614.72|612.72|0
1642521820000|2022-01-18 16:03:40|614.61|612.61|614.5|612.5|614.72|612.72|614.5|612.5|0
1642521830000|2022-01-18 16:03:50|614.72|612.72|614.5|612.5|614.72|612.72|614.5|612.5|0
1642521840000|2022-01-18 16:04:00|614.72|612.72|615.83|613.83|615.83|613.83|614.72|612.72|0
1642521850000|2022-01-18 16:04:10|616.05|614.05|613.72|611.72|616.05|614.05|613.72|611.72|0
1642521860000|2022-01-18 16:04:20|613.83|611.83|614.28|612.28|614.28|612.28|613.61|611.61|0
1642521870000|2022-01-18 16:04:30|614.05|612.05|614.05|612.05|614.05|612.05|614.05|612.05|0
1642521880000|2022-01-18 16:04:40|613.83|611.83|614.72|612.72|614.72|612.72|613.83|611.83|0
1642521890000|2022-01-18 16:04:50|614.5|612.5|614.72|612.72|614.72|612.72|614.5|612.5|0
1642521900000|2022-01-18 16:05:00|614.94|612.94|616.5|614.5|616.5|614.5|614.94|612.94|0
1642521910000|2022-01-18 16:05:10|616.28|614.28|616.5|614.5|616.5|614.5|615.83|613.83|0
1642521920000|2022-01-18 16:05:20|616.28|614.28|616.28|614.28|616.28|614.28|616.05|614.05|0
1642521930000|2022-01-18 16:05:30|616.05|614.05|615.83|613.83|616.05|614.05|615.39|613.39|0
1642521940000|2022-01-18 16:05:40|615.61|613.61|614.94|612.94|615.61|613.61|614.94|612.94|0
1642521950000|2022-01-18 16:05:50|615.16|613.16|614.94|612.94|615.16|613.16|614.72|612.72|0
1642521960000|2022-01-18 16:06:00|614.72|612.72|614.05|612.05|614.72|612.72|614.05|612.05|0
1642521970000|2022-01-18 16:06:10|613.83|611.83|612.94|610.94|613.83|611.83|612.94|610.94|0
1642521980000|2022-01-18 16:06:20|613.39|611.39|614.05|612.05|614.05|612.05|613.17|611.17|0
1642521990000|2022-01-18 16:06:30|613.39|611.39|613.17|611.17|613.39|611.39|612.94|610.94|0
1642522000000|2022-01-18 16:06:40|612.94|610.94|612.94|610.94|612.94|610.94|612.72|610.72|0
1642522010000|2022-01-18 16:06:50|612.83|610.83|612.94|610.94|612.94|610.94|612.72|610.72|0
1642522020000|2022-01-18 16:07:00|612.72|610.72|612.5|610.5|612.94|610.94|612.5|610.5|0
1642522030000|2022-01-18 16:07:10|612.28|610.28|612.5|610.5|612.72|610.72|612.28|610.28|0
1642522040000|2022-01-18 16:07:20|612.28|610.28|612.28|610.28|612.5|610.5|612.06|610.06|0
1642522050000|2022-01-18 16:07:30|612.72|610.72|612.06|610.06|612.72|610.72|612.06|610.06|0
1642522060000|2022-01-18 16:07:40|612.5|610.5|611.83|609.83|612.5|610.5|611.61|609.61|0
1642522070000|2022-01-18 16:07:50|611.61|609.61|611.17|609.17|611.61|609.61|611.17|609.17|0
1642522080000|2022-01-18 16:08:00|610.06|608.06|609.39|607.39|610.06|608.06|609.28|607.28|0
1642522090000|2022-01-18 16:08:10|609.17|607.17|608.95|606.95|609.17|607.17|608.95|606.95|0
1642522100000|2022-01-18 16:08:20|608.73|606.73|608.61|606.61|608.95|606.95|608.61|606.61|0
1642522110000|2022-01-18 16:08:30|608.73|606.73|608.73|606.73|608.73|606.73|608.73|606.73|0
1642522120000|2022-01-18 16:08:40|608.95|606.95|607.84|605.84|608.95|606.95|607.84|605.84|0
1642522130000|2022-01-18 16:08:50|608.29|606.29|608.95|606.95|609.17|607.17|608.29|606.29|0
1642522140000|2022-01-18 16:09:00|609.17|607.17|608.07|606.07|609.17|607.17|608.07|606.07|0
1642522160000|2022-01-18 16:09:20|607.62|605.62|608.51|606.51|608.73|606.73|607.62|605.62|0
1642522170000|2022-01-18 16:09:30|608.95|606.95|608.95|606.95|608.95|606.95|608.73|606.73|0
1642522180000|2022-01-18 16:09:40|609.17|607.17|610.28|608.28|610.28|608.28|609.17|607.17|0
1642522190000|2022-01-18 16:09:50|611.39|609.39|610.72|608.72|611.39|609.39|610.72|608.72|0
1642522200000|2022-01-18 16:10:00|611.39|609.39|611.39|609.39|611.39|609.39|610.95|608.95|0
1642522210000|2022-01-18 16:10:10|611.17|609.17|611.49|609.49|611.61|609.61|611.17|609.17|0
1642522220000|2022-01-18 16:10:20|611.83|609.83|610.94|608.94|611.83|609.83|610.94|608.94|0
1642522230000|2022-01-18 16:10:30|611.17|609.17|609.84|607.84|611.17|609.17|609.84|607.84|0
1642522240000|2022-01-18 16:10:40|609.61|607.61|610.06|608.06|610.06|608.06|609.61|607.61|0
1642522250000|2022-01-18 16:10:50|609.84|607.84|611.17|609.17|611.17|609.17|609.84|607.84|0
1642522260000|2022-01-18 16:11:00|610.5|608.5|611.61|609.61|611.61|609.61|610.5|608.5|0
1642522270000|2022-01-18 16:11:10|611.39|609.39|611.61|609.61|611.61|609.61|610.94|608.94|0
1642522280000|2022-01-18 16:11:20|611.83|609.83|612.5|610.5|612.5|610.5|611.61|609.61|0
1642522290000|2022-01-18 16:11:30|612.28|610.28|612.72|610.72|612.72|610.72|612.28|610.28|0
1642522300000|2022-01-18 16:11:40|612.5|610.5|611.94|609.94|612.94|610.94|611.94|609.94|0
1642522310000|2022-01-18 16:11:50|611.83|609.83|611.61|609.61|611.83|609.83|611.17|609.17|0
1642522320000|2022-01-18 16:12:00|612.05|610.05|610.94|608.94|612.05|610.05|610.94|608.94|0
1642522330000|2022-01-18 16:12:10|611.17|609.17|611.39|609.39|611.61|609.61|611.17|609.17|0
1642522340000|2022-01-18 16:12:20|611.17|609.17|611.39|609.39|611.39|609.39|611.17|609.17|0
1642522350000|2022-01-18 16:12:30|611.17|609.17|610.94|608.94|611.39|609.39|610.94|608.94|0
1642522360000|2022-01-18 16:12:40|611.17|609.17|610.72|608.72|611.17|609.17|610.72|608.72|0
1642522370000|2022-01-18 16:12:50|611.61|609.61|610.94|608.94|611.61|609.61|610.94|608.94|0
1642522380000|2022-01-18 16:13:00|610.28|608.28|609.83|607.83|610.5|608.5|609.83|607.83|0
1642522390000|2022-01-18 16:13:10|609.61|607.61|610.5|608.5|610.5|608.5|609.61|607.61|0
1642522400000|2022-01-18 16:13:20|610.28|608.28|611.61|609.61|611.61|609.61|610.28|608.28|0
1642522410000|2022-01-18 16:13:30|611.16|609.16|611.16|609.16|611.16|609.16|610.94|608.94|0
1642522420000|2022-01-18 16:13:40|611.39|609.39|612.05|610.05|612.05|610.05|611.39|609.39|0
1642522430000|2022-01-18 16:13:50|611.94|609.94|612.5|610.5|612.5|610.5|611.94|609.94|0
1642522440000|2022-01-18 16:14:00|612.27|610.27|612.27|610.27|612.72|610.72|612.27|610.27|0
1642522450000|2022-01-18 16:14:10|612.5|610.5|611.83|609.83|612.5|610.5|611.83|609.83|0
1642522460000|2022-01-18 16:14:20|612.05|610.05|611.61|609.61|612.05|610.05|611.61|609.61|0
1642522470000|2022-01-18 16:14:30|611.83|609.83|612.05|610.05|612.05|610.05|611.83|609.83|0
1642522480000|2022-01-18 16:14:40|613.16|611.16|613.83|611.83|613.83|611.83|613.16|611.16|0
1642522490000|2022-01-18 16:14:50|613.6|611.6|614.05|612.05|614.05|612.05|613.6|611.6|0
1642522500000|2022-01-18 16:15:00|613.83|611.83|614.49|612.49|614.49|612.49|613.83|611.83|0
1642522510000|2022-01-18 16:15:10|614.71|612.71|614.94|612.94|614.94|612.94|614.27|612.27|0
1642522520000|2022-01-18 16:15:20|615.83|613.83|616.94|614.94|616.94|614.94|615.83|613.83|0
1642522530000|2022-01-18 16:15:30|617.6|615.6|617.16|615.16|617.6|615.6|616.94|614.94|0
1642522540000|2022-01-18 16:15:40|615.83|613.83|616.49|614.49|616.49|614.49|615.83|613.83|0
1642522550000|2022-01-18 16:15:50|616.15|614.15|617.6|615.6|617.6|615.6|616.15|614.15|0
1642522560000|2022-01-18 16:16:00|617.38|615.38|617.38|615.38|617.6|615.6|617.38|615.38|0
1642522570000|2022-01-18 16:16:10|617.6|615.6|617.38|615.38|617.6|615.6|617.16|615.16|0
1642522580000|2022-01-18 16:16:20|617.6|615.6|617.38|615.38|617.6|615.6|617.38|615.38|0
1642522590000|2022-01-18 16:16:30|617.04|615.04|617.16|615.16|617.38|615.38|616.94|614.94|0
1642522600000|2022-01-18 16:16:40|616.49|614.49|616.49|614.49|616.71|614.71|616.27|614.27|0
1642522610000|2022-01-18 16:16:50|616.05|614.05|615.82|613.82|616.27|614.27|615.82|613.82|0
1642522620000|2022-01-18 16:17:00|615.6|613.6|615.49|613.49|615.6|613.6|615.38|613.38|0
1642522630000|2022-01-18 16:17:10|615.38|613.38|615.6|613.6|615.82|613.82|615.38|613.38|0
1642522640000|2022-01-18 16:17:20|615.16|613.16|615.38|613.38|615.38|613.38|615.16|613.16|0
1642522650000|2022-01-18 16:17:30|614.71|612.71|614.27|612.27|615.16|613.16|614.27|612.27|0
1642522660000|2022-01-18 16:17:40|614.05|612.05|614.71|612.71|614.71|612.71|614.05|612.05|0
1642522670000|2022-01-18 16:17:50|614.94|612.94|615.38|613.38|615.6|613.6|614.94|612.94|0
1642522680000|2022-01-18 16:18:00|614.94|612.94|616.71|614.71|616.71|614.71|614.94|612.94|0
1642522690000|2022-01-18 16:18:10|617.6|615.6|617.6|615.6|617.6|615.6|617.16|615.16|0
1642522700000|2022-01-18 16:18:20|617.82|615.82|616.71|614.71|617.82|615.82|616.71|614.71|0
1642522710000|2022-01-18 16:18:30|616.93|614.93|615.82|613.82|616.93|614.93|615.82|613.82|0
1642522720000|2022-01-18 16:18:40|616.49|614.49|617.38|615.38|617.38|615.38|616.49|614.49|0
1642522730000|2022-01-18 16:18:50|616.71|614.71|616.71|614.71|616.93|614.93|616.71|614.71|0
1642522740000|2022-01-18 16:19:00|616.49|614.49|616.27|614.27|616.71|614.71|616.27|614.27|0
1642522750000|2022-01-18 16:19:10|616.05|614.05|616.05|614.05|616.27|614.27|616.05|614.05|0
1642522760000|2022-01-18 16:19:20|615.82|613.82|616.27|614.27|616.27|614.27|615.82|613.82|0
1642522770000|2022-01-18 16:19:30|616.05|614.05|616.93|614.93|616.93|614.93|616.05|614.05|0
1642522780000|2022-01-18 16:19:40|617.16|615.16|616.71|614.71|617.16|615.16|616.71|614.71|0
1642522790000|2022-01-18 16:19:50|616.6|614.6|616.93|614.93|616.93|614.93|616.49|614.49|0
1642522800000|2022-01-18 16:20:00|616.71|614.71|616.27|614.27|616.71|614.71|616.04|614.04|0
1642522810000|2022-01-18 16:20:10|616.37|614.37|615.38|613.38|616.37|614.37|615.16|613.16|0
1642522820000|2022-01-18 16:20:20|615.16|613.16|615.16|613.16|615.16|613.16|615.16|613.16|0
1642522830000|2022-01-18 16:20:30|614.93|612.93|614.37|612.37|614.93|612.93|614.37|612.37|0
1642522840000|2022-01-18 16:20:40|613.48|611.48|613.7|611.7|613.7|611.7|613.48|611.48|0
1642522850000|2022-01-18 16:20:50|613.92|611.92|613.7|611.7|614.14|612.14|613.7|611.7|0
1642522860000|2022-01-18 16:21:00|613.48|611.48|614.17|612.17|614.17|612.17|613.03|611.03|0
1642522870000|2022-01-18 16:21:10|614.11|612.11|614.78|612.78|614.78|612.78|614.11|612.11|0
1642522880000|2022-01-18 16:21:20|614.56|612.56|615|613|615.22|613.22|614.56|612.56|0
1642522890000|2022-01-18 16:21:30|615.22|613.22|615.22|613.22|615.67|613.67|615.22|613.22|0
1642522900000|2022-01-18 16:21:40|615.45|613.45|615|613|615.45|613.45|615|613|0
1642522910000|2022-01-18 16:21:50|615.22|613.22|616.33|614.33|616.33|614.33|615.22|613.22|0
1642522920000|2022-01-18 16:22:00|616.11|614.11|615.89|613.89|616.11|614.11|615.89|613.89|0
1642522930000|2022-01-18 16:22:10|615.33|613.33|615|613|615.45|613.45|615|613|0
1642522940000|2022-01-18 16:22:20|615.67|613.67|616.11|614.11|616.11|614.11|615.67|613.67|0
1642522950000|2022-01-18 16:22:30|615.89|613.89|615.45|613.45|615.89|613.89|615.45|613.45|0
1642522960000|2022-01-18 16:22:40|615.67|613.67|615.45|613.45|615.67|613.67|615.45|613.45|0
1642522970000|2022-01-18 16:22:50|615.22|613.22|615.22|613.22|615.45|613.45|615.22|613.22|0
1642522980000|2022-01-18 16:23:00|615.45|613.45|615.67|613.67|615.67|613.67|615.45|613.45|0
1642522990000|2022-01-18 16:23:10|615.89|613.89|615.89|613.89|615.89|613.89|615.89|613.89|0
1642523000000|2022-01-18 16:23:20|615.67|613.67|615.45|613.45|615.67|613.67|615.45|613.45|0
1642523010000|2022-01-18 16:23:30|615.22|613.22|615.22|613.22|615.22|613.22|615.22|613.22|0
1642523020000|2022-01-18 16:23:40|615.89|613.89|617.22|615.22|617.22|615.22|615.89|613.89|0
1642523030000|2022-01-18 16:23:50|616.88|614.88|616.56|614.56|617|615|616.56|614.56|0
1642523040000|2022-01-18 16:24:00|617.22|615.22|615.44|613.44|617.22|615.22|615.44|613.44|0
1642523050000|2022-01-18 16:24:10|615.67|613.67|615.44|613.44|615.67|613.67|615.44|613.44|0
1642523060000|2022-01-18 16:24:20|616.11|614.11|616.56|614.56|616.56|614.56|616.11|614.11|0
1642523070000|2022-01-18 16:24:30|616.78|614.78|616.33|614.33|616.78|614.78|616.11|614.11|0
1642523080000|2022-01-18 16:24:40|616.11|614.11|614.78|612.78|616.11|614.11|614.78|612.78|0
1642523090000|2022-01-18 16:24:50|615.22|613.22|614.78|612.78|615.22|613.22|614.78|612.78|0
1642523100000|2022-01-18 16:25:00|614.56|612.56|614.11|612.11|614.56|612.56|614.11|612.11|0
1642523110000|2022-01-18 16:25:10|613.89|611.89|613.67|611.67|613.89|611.89|613.45|611.45|0
1642523120000|2022-01-18 16:25:20|613.45|611.45|613.89|611.89|613.89|611.89|613.45|611.45|0
1642523130000|2022-01-18 16:25:30|614.56|612.56|614.56|612.56|614.78|612.78|614.56|612.56|0
1642523140000|2022-01-18 16:25:40|615|613|614.56|612.56|615|613|614.56|612.56|0
1642523150000|2022-01-18 16:25:50|614.33|612.33|614.11|612.11|614.33|612.33|613.67|611.67|0
1642523160000|2022-01-18 16:26:00|613.89|611.89|614.78|612.78|614.78|612.78|613.89|611.89|0
1642523170000|2022-01-18 16:26:10|615.22|613.22|614.11|612.11|615.22|613.22|614.11|612.11|0
1642523180000|2022-01-18 16:26:20|614.33|612.33|614.78|612.78|615.22|613.22|614.33|612.33|0
1642523190000|2022-01-18 16:26:30|614.55|612.55|613.89|611.89|614.55|612.55|613.89|611.89|0
1642523200000|2022-01-18 16:26:40|614.11|612.11|613.44|611.44|614.11|612.11|613.44|611.44|0
1642523210000|2022-01-18 16:26:50|613.67|611.67|613.44|611.44|613.67|611.67|613.44|611.44|0
1642523220000|2022-01-18 16:27:00|613.22|611.22|613.22|611.22|613.22|611.22|613.22|611.22|0
1642523230000|2022-01-18 16:27:10|613|611|613.67|611.67|613.67|611.67|612.34|610.34|0
1642523240000|2022-01-18 16:27:20|613.44|611.44|613.67|611.67|613.67|611.67|613.44|611.44|0
1642523250000|2022-01-18 16:27:30|613.44|611.44|613|611|613.67|611.67|613|611|0
1642523260000|2022-01-18 16:27:40|613.44|611.44|614.33|612.33|614.33|612.33|613.44|611.44|0
1642523270000|2022-01-18 16:27:50|613.89|611.89|614.55|612.55|614.78|612.78|613.89|611.89|0
1642523280000|2022-01-18 16:28:00|614.33|612.33|614.33|612.33|614.33|612.33|614.11|612.11|0
1642523290000|2022-01-18 16:28:10|614.55|612.55|613.67|611.67|614.55|612.55|613.67|611.67|0
1642523300000|2022-01-18 16:28:20|613.89|611.89|614.78|612.78|614.78|612.78|613.89|611.89|0
1642523310000|2022-01-18 16:28:30|615|613|615.44|613.44|615.44|613.44|614.55|612.55|0
1642523320000|2022-01-18 16:28:40|615.22|613.22|615.22|613.22|615.44|613.44|615.22|613.22|0
1642523330000|2022-01-18 16:28:50|615.44|613.44|615.22|613.22|615.44|613.44|615.22|613.22|0
1642523340000|2022-01-18 16:29:00|615|613|614.78|612.78|615|613|614.33|612.33|0
1642523350000|2022-01-18 16:29:10|615|613|614.11|612.11|615|613|614.11|612.11|0
1642523360000|2022-01-18 16:29:20|613.89|611.89|613.89|611.89|613.89|611.89|613.67|611.67|0
1642523370000|2022-01-18 16:29:30|613.22|611.22|613.22|611.22|613.22|611.22|613.22|611.22|0
1642523380000|2022-01-18 16:29:40|613|611|612.56|610.56|613|611|612.33|610.33|0
1642523390000|2022-01-18 16:29:50|612.78|610.78|613|611|613|611|612.78|610.78|0
1642523400000|2022-01-18 16:30:00|612.56|610.56|612.11|610.11|612.56|610.56|612.11|610.11|0
1642523410000|2022-01-18 16:30:10|612.56|610.56|612.22|610.22|612.56|610.56|612.22|610.22|0
1642523420000|2022-01-18 16:30:20|612.56|610.56|611.89|609.89|612.56|610.56|611.89|609.89|0
1642523430000|2022-01-18 16:30:30|612.22|610.22|612.11|610.11|612.22|610.22|611.67|609.67|0
1642523440000|2022-01-18 16:30:40|612.55|610.55|611.89|609.89|612.55|610.55|611.89|609.89|0
1642523450000|2022-01-18 16:30:50|612.11|610.11|612.33|610.33|612.78|610.78|612.11|610.11|0
1642523460000|2022-01-18 16:31:00|612.11|610.11|611.22|609.22|612.11|610.11|611.22|609.22|0
1642523470000|2022-01-18 16:31:10|611|609|610.56|608.56|611|609|610.56|608.56|0
1642523480000|2022-01-18 16:31:20|609.89|607.89|609.45|607.45|609.89|607.89|609.45|607.45|0
1642523490000|2022-01-18 16:31:30|609.23|607.23|607.9|605.9|609.23|607.23|607.9|605.9|0
1642523500000|2022-01-18 16:31:40|608.12|606.12|607.79|605.79|608.12|606.12|607.68|605.68|0
1642523510000|2022-01-18 16:31:50|607.68|605.68|607.68|605.68|607.68|605.68|606.79|604.79|0
1642523520000|2022-01-18 16:32:00|607.46|605.46|606.57|604.57|607.46|605.46|606.57|604.57|0
1642523530000|2022-01-18 16:32:10|606.68|604.68|606.57|604.57|606.79|604.79|606.57|604.57|0
1642523540000|2022-01-18 16:32:20|606.79|604.79|606.13|604.13|606.79|604.79|606.13|604.13|0
1642523550000|2022-01-18 16:32:30|606.57|604.57|606.79|604.79|606.79|604.79|606.57|604.57|0
1642523560000|2022-01-18 16:32:40|606.9|604.9|606.35|604.35|606.9|604.9|606.35|604.35|0
1642523570000|2022-01-18 16:32:50|606.13|604.13|606.57|604.57|606.57|604.57|606.13|604.13|0
1642523580000|2022-01-18 16:33:00|606.35|604.35|606.57|604.57|606.57|604.57|606.13|604.13|0
1642523590000|2022-01-18 16:33:10|606.35|604.35|606.13|604.13|606.57|604.57|606.13|604.13|0
1642523600000|2022-01-18 16:33:20|605.24|603.24|605.79|603.79|605.91|603.91|605.24|603.24|0
1642523610000|2022-01-18 16:33:30|605.69|603.69|605.91|603.91|605.91|603.91|605.69|603.69|0
1642523620000|2022-01-18 16:33:40|606.13|604.13|606.35|604.35|606.35|604.35|605.91|603.91|0
1642523630000|2022-01-18 16:33:50|606.57|604.57|606.35|604.35|606.57|604.57|606.23|604.23|0
1642523640000|2022-01-18 16:34:00|606.57|604.57|607.01|605.01|607.01|605.01|606.57|604.57|0
1642523650000|2022-01-18 16:34:10|606.79|604.79|607.01|605.01|607.01|605.01|606.79|604.79|0
1642523660000|2022-01-18 16:34:20|607.23|605.23|606.57|604.57|607.23|605.23|606.57|604.57|0
1642523670000|2022-01-18 16:34:30|606.79|604.79|606.35|604.35|606.79|604.79|605.91|603.91|0
1642523680000|2022-01-18 16:34:40|606.57|604.57|606.35|604.35|606.57|604.57|606.13|604.13|0
1642523690000|2022-01-18 16:34:50|606.13|604.13|606.57|604.57|606.57|604.57|606.13|604.13|0
1642523700000|2022-01-18 16:35:00|606.46|604.46|606.79|604.79|607.01|605.01|606.46|604.46|0
1642523710000|2022-01-18 16:35:10|606.57|604.57|606.35|604.35|606.57|604.57|606.13|604.13|0
1642523720000|2022-01-18 16:35:20|607.23|605.23|607.46|605.46|607.68|605.68|607.23|605.23|0
1642523730000|2022-01-18 16:35:30|608.12|606.12|607.9|605.9|608.12|606.12|607.9|605.9|0
1642523740000|2022-01-18 16:35:40|607.46|605.46|607.23|605.23|607.68|605.68|607.23|605.23|0
1642523750000|2022-01-18 16:35:50|606.79|604.79|607.23|605.23|607.23|605.23|606.57|604.57|0
1642523760000|2022-01-18 16:36:00|607.45|605.45|607.68|605.68|607.68|605.68|607.45|605.45|0
1642523770000|2022-01-18 16:36:10|607.45|605.45|607.9|605.9|607.9|605.9|607.23|605.23|0
1642523780000|2022-01-18 16:36:20|608.34|606.34|607.9|605.9|608.78|606.78|607.9|605.9|0
1642523790000|2022-01-18 16:36:30|608.12|606.12|607.9|605.9|608.12|606.12|607.9|605.9|0
1642523800000|2022-01-18 16:36:40|608.12|606.12|608.12|606.12|608.12|606.12|608.12|606.12|0
1642523810000|2022-01-18 16:36:50|608.56|606.56|608.34|606.34|608.56|606.56|608.34|606.34|0
1642523820000|2022-01-18 16:37:00|608.78|606.78|608.56|606.56|608.78|606.78|608.56|606.56|0
1642523830000|2022-01-18 16:37:10|608.34|606.34|608.78|606.78|609.45|607.45|608.34|606.34|0
1642523840000|2022-01-18 16:37:20|609.67|607.67|612.11|610.11|612.11|610.11|609.67|607.67|0
1642523850000|2022-01-18 16:37:30|612.33|610.33|612.99|610.99|612.99|610.99|611.89|609.89|0
1642523860000|2022-01-18 16:37:40|612.77|610.77|613.88|611.88|613.88|611.88|612.77|610.77|0
1642523870000|2022-01-18 16:37:50|614.33|612.33|615.21|613.21|615.21|613.21|614.1|612.1|0
1642523880000|2022-01-18 16:38:00|614.65|612.65|613.88|611.88|614.65|612.65|613.66|611.66|0
1642523890000|2022-01-18 16:38:10|613.66|611.66|613.66|611.66|613.66|611.66|613.22|611.22|0
1642523900000|2022-01-18 16:38:20|614.1|612.1|614.33|612.33|614.33|612.33|614.1|612.1|0
1642523910000|2022-01-18 16:38:30|613.88|611.88|613.44|611.44|614.33|612.33|613.44|611.44|0
1642523920000|2022-01-18 16:38:40|613.66|611.66|613.22|611.22|613.66|611.66|613.22|611.22|0
1642523930000|2022-01-18 16:38:50|613.44|611.44|613.66|611.66|613.88|611.88|613.44|611.44|0
1642523940000|2022-01-18 16:39:00|614.55|612.55|615.21|613.21|615.21|613.21|614.55|612.55|0
1642523950000|2022-01-18 16:39:10|616.1|614.1|616.1|614.1|616.1|614.1|615.66|613.66|0
1642523960000|2022-01-18 16:39:20|615.88|613.88|616.32|614.32|616.32|614.32|615.88|613.88|0
1642523970000|2022-01-18 16:39:30|616.55|614.55|615.88|613.88|616.55|614.55|615.88|613.88|0
1642523980000|2022-01-18 16:39:40|616.1|614.1|616.1|614.1|616.1|614.1|616.1|614.1|0
1642523990000|2022-01-18 16:39:50|615.88|613.88|616.32|614.32|616.32|614.32|615.88|613.88|0
1642524000000|2022-01-18 16:40:00|616.1|614.1|617.66|615.66|617.66|615.66|615.88|613.88|0
1642524010000|2022-01-18 16:40:10|617.44|615.44|616.99|614.99|617.44|615.44|616.99|614.99|0
1642524020000|2022-01-18 16:40:20|616.55|614.55|616.55|614.55|616.99|614.99|616.55|614.55|0
1642524030000|2022-01-18 16:40:30|616.99|614.99|616.1|614.1|616.99|614.99|616.1|614.1|0
1642524040000|2022-01-18 16:40:40|615.88|613.88|616.1|614.1|616.1|614.1|615.66|613.66|0
1642524050000|2022-01-18 16:40:50|616.32|614.32|616.1|614.1|616.32|614.32|616.1|614.1|0
1642524060000|2022-01-18 16:41:00|615.88|613.88|615.66|613.66|615.88|613.88|615.66|613.66|0
1642524070000|2022-01-18 16:41:10|615.43|613.43|615.21|613.21|615.43|613.43|614.77|612.77|0
1642524080000|2022-01-18 16:41:20|614.99|612.99|614.99|612.99|614.99|612.99|614.99|612.99|0
1642524090000|2022-01-18 16:41:30|614.77|612.77|614.99|612.99|614.99|612.99|614.55|612.55|0
1642524100000|2022-01-18 16:41:40|614.77|612.77|615.21|613.21|615.21|613.21|614.77|612.77|0
1642524110000|2022-01-18 16:41:50|615.43|613.43|615.43|613.43|615.43|613.43|615.21|613.21|0
1642524120000|2022-01-18 16:42:00|615.21|613.21|615.21|613.21|615.66|613.66|615.21|613.21|0
1642524130000|2022-01-18 16:42:10|614.77|612.77|614.77|612.77|614.77|612.77|614.77|612.77|0
1642524140000|2022-01-18 16:42:20|614.99|612.99|614.77|612.77|614.99|612.99|614.55|612.55|0
1642524150000|2022-01-18 16:42:30|614.99|612.99|615.43|613.43|615.43|613.43|614.99|612.99|0
1642524160000|2022-01-18 16:42:40|615.66|613.66|616.32|614.32|616.32|614.32|615.66|613.66|0
1642524170000|2022-01-18 16:42:50|616.77|614.77|617.88|615.88|617.88|615.88|616.77|614.77|0
1642524180000|2022-01-18 16:43:00|618.32|616.32|618.77|616.77|619.21|617.21|618.32|616.32|0
1642524190000|2022-01-18 16:43:10|618.1|616.1|617.43|615.43|618.1|616.1|617.43|615.43|0
1642524200000|2022-01-18 16:43:20|616.99|614.99|616.77|614.77|616.99|614.99|616.77|614.77|0
1642524210000|2022-01-18 16:43:30|617.21|615.21|617.43|615.43|617.43|615.43|617.21|615.21|0
1642524220000|2022-01-18 16:43:40|617.21|615.21|617.21|615.21|617.21|615.21|616.54|614.54|0
1642524230000|2022-01-18 16:43:50|616.99|614.99|616.77|614.77|616.99|614.99|616.77|614.77|0
1642524240000|2022-01-18 16:44:00|616.99|614.99|616.32|614.32|616.99|614.99|616.32|614.32|0
1642524250000|2022-01-18 16:44:10|615.88|613.88|616.32|614.32|616.99|614.99|615.88|613.88|0
1642524260000|2022-01-18 16:44:20|615.88|613.88|616.1|614.1|616.1|614.1|615.88|613.88|0
1642524270000|2022-01-18 16:44:30|616.32|614.32|615.88|613.88|616.32|614.32|615.88|613.88|0
1642524280000|2022-01-18 16:44:40|616.1|614.1|616.1|614.1|616.1|614.1|615.65|613.65|0
1642524290000|2022-01-18 16:44:50|616.32|614.32|616.32|614.32|616.32|614.32|616.32|614.32|0
1642524300000|2022-01-18 16:45:00|616.99|614.99|617.43|615.43|617.65|615.65|616.99|614.99|0
1642524310000|2022-01-18 16:45:10|617.21|615.21|616.99|614.99|617.65|615.65|616.54|614.54|0
1642524320000|2022-01-18 16:45:20|616.77|614.77|617.65|615.65|617.65|615.65|616.77|614.77|0
1642524330000|2022-01-18 16:45:30|617.21|615.21|616.77|614.77|617.21|615.21|616.77|614.77|0
1642524340000|2022-01-18 16:45:40|616.99|614.99|616.77|614.77|616.99|614.99|616.54|614.54|0
1642524350000|2022-01-18 16:45:50|616.76|614.76|616.32|614.32|616.99|614.99|616.32|614.32|0
1642524360000|2022-01-18 16:46:00|616.54|614.54|616.99|614.99|616.99|614.99|616.54|614.54|0
1642524370000|2022-01-18 16:46:10|616.76|614.76|616.32|614.32|616.99|614.99|616.32|614.32|0
1642524380000|2022-01-18 16:46:20|616.54|614.54|616.76|614.76|616.99|614.99|616.54|614.54|0
1642524390000|2022-01-18 16:46:30|617.21|615.21|616.99|614.99|617.21|615.21|616.99|614.99|0
1642524400000|2022-01-18 16:46:40|617.88|615.88|617.43|615.43|617.88|615.88|617.21|615.21|0
1642524410000|2022-01-18 16:46:50|617.65|615.65|617.88|615.88|617.88|615.88|617.43|615.43|0
1642524420000|2022-01-18 16:47:00|617.43|615.43|617.43|615.43|617.43|615.43|617.21|615.21|0
1642524430000|2022-01-18 16:47:10|617.54|615.54|617.43|615.43|617.54|615.54|617.43|615.43|0
1642524440000|2022-01-18 16:47:20|617.21|615.21|617.21|615.21|617.43|615.43|617.21|615.21|0
1642524450000|2022-01-18 16:47:30|616.99|614.99|617.21|615.21|617.43|615.43|616.99|614.99|0
1642524460000|2022-01-18 16:47:40|617.32|615.32|617.65|615.65|617.65|615.65|616.99|614.99|0
1642524470000|2022-01-18 16:47:50|617.21|615.21|617.88|615.88|617.88|615.88|617.21|615.21|0
1642524480000|2022-01-18 16:48:00|618.1|616.1|618.1|616.1|618.54|616.54|618.1|616.1|0
1642524490000|2022-01-18 16:48:10|618.32|616.32|618.99|616.99|618.99|616.99|618.32|616.32|0
1642524500000|2022-01-18 16:48:20|619.43|617.43|619.65|617.65|619.65|617.65|619.43|617.43|0
1642524510000|2022-01-18 16:48:30|619.43|617.43|619.21|617.21|619.43|617.43|619.21|617.21|0
1642524520000|2022-01-18 16:48:40|619.43|617.43|620.55|618.55|620.55|618.55|619.43|617.43|0
1642524530000|2022-01-18 16:48:50|620.77|618.77|619.43|617.43|620.77|618.77|619.43|617.43|0
1642524540000|2022-01-18 16:49:00|619.65|617.65|618.76|616.76|619.65|617.65|618.54|616.54|0
1642524550000|2022-01-18 16:49:10|619.32|617.32|619.43|617.43|619.43|617.43|619.21|617.21|0
1642524560000|2022-01-18 16:49:20|619.21|617.21|619.21|617.21|619.43|617.43|619.21|617.21|0
1642524570000|2022-01-18 16:49:30|619.43|617.43|619.21|617.21|619.65|617.65|619.21|617.21|0
1642524580000|2022-01-18 16:49:40|618.99|616.99|618.99|616.99|618.99|616.99|618.99|616.99|0
1642524590000|2022-01-18 16:49:50|619.21|617.21|619.65|617.65|619.65|617.65|619.21|617.21|0
1642524600000|2022-01-18 16:50:00|619.88|617.88|619.43|617.43|619.88|617.88|619.21|617.21|0
1642524610000|2022-01-18 16:50:10|621.44|619.44|622.77|620.77|622.77|620.77|621.44|619.44|0
1642524620000|2022-01-18 16:50:20|623.22|621.22|622.55|620.55|623.22|621.22|622.1|620.1|0
1642524630000|2022-01-18 16:50:30|622.33|620.33|623.89|621.89|623.89|621.89|622.33|620.33|0
1642524640000|2022-01-18 16:50:40|623.22|621.22|623.66|621.66|623.66|621.66|623.22|621.22|0
1642524650000|2022-01-18 16:50:50|623.44|621.44|623.22|621.22|623.66|621.66|623.22|621.22|0
1642524660000|2022-01-18 16:51:00|623.44|621.44|624.11|622.11|624.11|622.11|623.22|621.22|0
1642524670000|2022-01-18 16:51:10|623.22|621.22|622.99|620.99|623.22|621.22|622.55|620.55|0
1642524680000|2022-01-18 16:51:20|622.77|620.77|622.33|620.33|622.77|620.77|622.1|620.1|0
1642524690000|2022-01-18 16:51:30|622.1|620.1|622.1|620.1|622.55|620.55|622.1|620.1|0
1642524700000|2022-01-18 16:51:40|622.33|620.33|622.33|620.33|622.55|620.55|622.33|620.33|0
1642524710000|2022-01-18 16:51:50|622.1|620.1|621.43|619.43|622.1|620.1|621.43|619.43|0
1642524720000|2022-01-18 16:52:00|621.21|619.21|621.21|619.21|621.66|619.66|621.21|619.21|0
1642524730000|2022-01-18 16:52:10|621.43|619.43|620.77|618.77|621.43|619.43|620.77|618.77|0
1642524740000|2022-01-18 16:52:20|620.54|618.54|620.32|618.32|620.54|618.54|620.32|618.32|0
1642524750000|2022-01-18 16:52:30|620.54|618.54|620.32|618.32|620.54|618.54|620.1|618.1|0
1642524760000|2022-01-18 16:52:40|619.87|617.87|619.65|617.65|619.87|617.87|619.65|617.65|0
1642524770000|2022-01-18 16:52:50|619.43|617.43|619.43|617.43|619.43|617.43|619.43|617.43|0
1642524780000|2022-01-18 16:53:00|619.65|617.65|619.87|617.87|619.87|617.87|619.65|617.65|0
1642524790000|2022-01-18 16:53:10|620.65|618.65|620.32|618.32|620.65|618.65|620.32|618.32|0
1642524800000|2022-01-18 16:53:20|620.1|618.1|619.87|617.87|620.1|618.1|619.87|617.87|0
1642524810000|2022-01-18 16:53:30|620.1|618.1|620.32|618.32|620.32|618.32|619.87|617.87|0
1642524820000|2022-01-18 16:53:40|620.1|618.1|619.65|617.65|620.1|618.1|619.31|617.31|0
1642524830000|2022-01-18 16:53:50|619.43|617.43|619.87|617.87|619.87|617.87|619.43|617.43|0
1642524840000|2022-01-18 16:54:00|620.32|618.32|620.32|618.32|620.76|618.76|620.32|618.32|0
1642524850000|2022-01-18 16:54:10|620.54|618.54|620.54|618.54|620.54|618.54|620.1|618.1|0
1642524860000|2022-01-18 16:54:20|620.76|618.76|619.87|617.87|620.76|618.76|619.87|617.87|0
1642524870000|2022-01-18 16:54:30|619.43|617.43|619.65|617.65|619.65|617.65|619.43|617.43|0
1642524880000|2022-01-18 16:54:40|619.43|617.43|619.65|617.65|619.65|617.65|619.43|617.43|0
1642524890000|2022-01-18 16:54:50|619.43|617.43|619.43|617.43|619.43|617.43|619.21|617.21|0
1642524900000|2022-01-18 16:55:00|619.21|617.21|618.98|616.98|619.21|617.21|618.98|616.98|0
1642524910000|2022-01-18 16:55:10|619.21|617.21|618.54|616.54|619.21|617.21|618.54|616.54|0
1642524920000|2022-01-18 16:55:20|618.32|616.32|618.76|616.76|618.76|616.76|618.32|616.32|0
1642524930000|2022-01-18 16:55:30|618.54|616.54|617.87|615.87|618.54|616.54|617.87|615.87|0
1642524940000|2022-01-18 16:55:40|618.54|616.54|618.09|616.09|618.54|616.54|618.09|616.09|0
1642524950000|2022-01-18 16:55:50|618.32|616.32|618.54|616.54|618.54|616.54|618.32|616.32|0
1642524960000|2022-01-18 16:56:00|618.32|616.32|618.09|616.09|618.32|616.32|618.09|616.09|0
1642524970000|2022-01-18 16:56:10|617.2|615.2|617.2|615.2|617.43|615.43|616.98|614.98|0
1642524980000|2022-01-18 16:56:20|617.65|615.65|617.65|615.65|617.87|615.87|617.43|615.43|0
1642524990000|2022-01-18 16:56:30|618.32|616.32|618.09|616.09|618.32|616.32|618.09|616.09|0
1642525000000|2022-01-18 16:56:40|618.76|616.76|618.54|616.54|618.98|616.98|618.54|616.54|0
1642525010000|2022-01-18 16:56:50|618.76|616.76|618.76|616.76|618.76|616.76|618.54|616.54|0
1642525020000|2022-01-18 16:57:00|618.98|616.98|619.65|617.65|619.87|617.87|618.98|616.98|0
1642525030000|2022-01-18 16:57:10|619.43|617.43|618.76|616.76|619.43|617.43|618.76|616.76|0
1642525040000|2022-01-18 16:57:20|619.43|617.43|618.54|616.54|619.43|617.43|618.54|616.54|0
1642525050000|2022-01-18 16:57:30|618.31|616.31|619.65|617.65|619.65|617.65|618.31|616.31|0
1642525060000|2022-01-18 16:57:40|619.87|617.87|619.43|617.43|619.87|617.87|619.2|617.2|0
1642525070000|2022-01-18 16:57:50|619.2|617.2|619.2|617.2|619.2|617.2|618.98|616.98|0
1642525080000|2022-01-18 16:58:00|618.98|616.98|618.09|616.09|618.98|616.98|618.09|616.09|0
1642525090000|2022-01-18 16:58:10|618.31|616.31|618.09|616.09|618.31|616.31|618.09|616.09|0
1642525100000|2022-01-18 16:58:20|618.31|616.31|618.09|616.09|618.31|616.31|618.09|616.09|0
1642525110000|2022-01-18 16:58:30|618.31|616.31|618.31|616.31|618.54|616.54|618.31|616.31|0
1642525120000|2022-01-18 16:58:40|618.2|616.2|618.31|616.31|618.31|616.31|618.09|616.09|0
1642525130000|2022-01-18 16:58:50|618.09|616.09|618.09|616.09|618.31|616.31|618.09|616.09|0
1642525140000|2022-01-18 16:59:00|618.54|616.54|618.98|616.98|618.98|616.98|618.54|616.54|0
1642525150000|2022-01-18 16:59:10|618.54|616.54|618.54|616.54|618.54|616.54|618.31|616.31|0
1642525160000|2022-01-18 16:59:20|618.09|616.09|618.31|616.31|618.54|616.54|618.09|616.09|0
1642525170000|2022-01-18 16:59:30|618.09|616.09|618.31|616.31|618.31|616.31|618.09|616.09|0
1642525180000|2022-01-18 16:59:40|618.09|616.09|618.76|616.76|618.76|616.76|618.09|616.09|0
1642525190000|2022-01-18 16:59:50|618.54|616.54|618.76|616.76|618.76|616.76|618.54|616.54|0
1642525200000|2022-01-18 17:00:00|618.54|616.54|618.54|616.54|619.2|617.2|618.31|616.31|0
1642525210000|2022-01-18 17:00:10|618.76|616.76|619.87|617.87|620.09|618.09|618.76|616.76|0
1642525220000|2022-01-18 17:00:20|619.43|617.43|618.54|616.54|619.43|617.43|618.54|616.54|0
1642525230000|2022-01-18 17:00:30|618.31|616.31|618.98|616.98|618.98|616.98|618.31|616.31|0
1642525240000|2022-01-18 17:00:40|618.54|616.54|618.53|616.53|618.76|616.76|618.31|616.31|0
1642525250000|2022-01-18 17:00:50|618.09|616.09|615.64|613.64|618.09|616.09|615.64|613.64|0
1642525260000|2022-01-18 17:01:00|615.42|613.42|614.76|612.76|615.42|613.42|614.76|612.76|0
1642525270000|2022-01-18 17:01:10|614.53|612.53|614.31|612.31|614.53|612.53|614.31|612.31|0
1642525280000|2022-01-18 17:01:20|614.09|612.09|612.98|610.98|614.09|612.09|612.98|610.98|0
1642525290000|2022-01-18 17:01:30|613.2|611.2|613.42|611.42|613.87|611.87|613.2|611.2|0
1642525300000|2022-01-18 17:01:40|613.2|611.2|613.65|611.65|613.65|611.65|613.2|611.2|0
1642525310000|2022-01-18 17:01:50|613.42|611.42|612.54|610.54|613.42|611.42|612.54|610.54|0
1642525320000|2022-01-18 17:02:00|612.76|610.76|612.31|610.31|612.76|610.76|611.87|609.87|0
1642525330000|2022-01-18 17:02:10|612.54|610.54|612.76|610.76|612.76|610.76|612.54|610.54|0
1642525340000|2022-01-18 17:02:20|612.54|610.54|612.76|610.76|612.76|610.76|612.54|610.54|0
1642525350000|2022-01-18 17:02:30|612.54|610.54|612.76|610.76|612.76|610.76|612.54|610.54|0
1642525360000|2022-01-18 17:02:40|612.54|610.54|612.54|610.54|612.54|610.54|612.31|610.31|0
1642525370000|2022-01-18 17:02:50|612.31|610.31|612.31|610.31|612.31|610.31|612.31|610.31|0
1642525380000|2022-01-18 17:03:00|612.54|610.54|612.76|610.76|612.76|610.76|612.54|610.54|0
1642525390000|2022-01-18 17:03:10|612.98|610.98|612.54|610.54|613.42|611.42|612.31|610.31|0
1642525400000|2022-01-18 17:03:20|612.76|610.76|612.76|610.76|612.76|610.76|612.54|610.54|0
1642525410000|2022-01-18 17:03:30|612.54|610.54|611.43|609.43|612.54|610.54|611.43|609.43|0
1642525420000|2022-01-18 17:03:40|611.2|609.2|611.43|609.43|611.43|609.43|611.2|609.2|0
1642525430000|2022-01-18 17:03:50|611.2|609.2|610.98|608.98|611.2|609.2|610.98|608.98|0
1642525440000|2022-01-18 17:04:00|610.32|608.32|610.32|608.32|610.32|608.32|610.1|608.1|0
1642525450000|2022-01-18 17:04:10|610.54|608.54|610.54|608.54|610.54|608.54|610.54|608.54|0
1642525460000|2022-01-18 17:04:20|610.98|608.98|610.76|608.76|610.98|608.98|610.76|608.76|0
1642525470000|2022-01-18 17:04:30|610.54|608.54|610.54|608.54|610.54|608.54|610.32|608.32|0
1642525480000|2022-01-18 17:04:40|610.32|608.32|609.87|607.87|610.32|608.32|609.87|607.87|0
1642525490000|2022-01-18 17:04:50|609.65|607.65|609.65|607.65|609.65|607.65|609.43|607.43|0
1642525500000|2022-01-18 17:05:00|609.21|607.21|609.65|607.65|609.65|607.65|609.21|607.21|0
1642525510000|2022-01-18 17:05:10|609.43|607.43|608.99|606.99|609.43|607.43|608.99|606.99|0
1642525520000|2022-01-18 17:05:20|608.77|606.77|608.54|606.54|608.87|606.87|608.54|606.54|0
1642525530000|2022-01-18 17:05:30|608.32|606.32|607.66|605.66|608.77|606.77|607.66|605.66|0
1642525540000|2022-01-18 17:05:40|607.54|605.54|608.1|606.1|608.1|606.1|607.54|605.54|0
1642525550000|2022-01-18 17:05:50|607.88|605.88|607.88|605.88|608.1|606.1|607.88|605.88|0
1642525560000|2022-01-18 17:06:00|607.44|605.44|607.66|605.66|607.66|605.66|607.44|605.44|0
1642525570000|2022-01-18 17:06:10|607.22|605.22|607.66|605.66|607.66|605.66|607.22|605.22|0
1642525580000|2022-01-18 17:06:20|607.44|605.44|607.44|605.44|607.44|605.44|607.44|605.44|0
1642525590000|2022-01-18 17:06:30|607.21|605.21|606.99|604.99|607.21|605.21|606.99|604.99|0
1642525600000|2022-01-18 17:06:40|606.77|604.77|606.88|604.88|606.99|604.99|606.77|604.77|0
1642525610000|2022-01-18 17:06:50|606.77|604.77|606.99|604.99|607.21|605.21|606.77|604.77|0
1642525620000|2022-01-18 17:07:00|607.21|605.21|607.44|605.44|607.66|605.66|607.21|605.21|0
1642525630000|2022-01-18 17:07:10|607.21|605.21|607.21|605.21|607.21|605.21|606.99|604.99|0
1642525640000|2022-01-18 17:07:20|607.44|605.44|607.44|605.44|607.44|605.44|607.44|605.44|0
1642525650000|2022-01-18 17:07:30|607.21|605.21|607.44|605.44|607.44|605.44|607.21|605.21|0
1642525660000|2022-01-18 17:07:40|607.88|605.88|607.44|605.44|607.88|605.88|607.44|605.44|0
1642525670000|2022-01-18 17:07:50|607.66|605.66|607.44|605.44|607.66|605.66|607.44|605.44|0
1642525680000|2022-01-18 17:08:00|607.66|605.66|607.88|605.88|607.88|605.88|607.44|605.44|0
1642525690000|2022-01-18 17:08:10|607.66|605.66|608.1|606.1|608.1|606.1|607.44|605.44|0
1642525700000|2022-01-18 17:08:20|608.32|606.32|607.21|605.21|608.32|606.32|607.21|605.21|0
1642525710000|2022-01-18 17:08:30|607.66|605.66|607.66|605.66|607.66|605.66|607.66|605.66|0
1642525720000|2022-01-18 17:08:40|607.43|605.43|608.54|606.54|608.54|606.54|607.43|605.43|0
1642525730000|2022-01-18 17:08:50|608.76|606.76|608.32|606.32|608.76|606.76|608.32|606.32|0
1642525740000|2022-01-18 17:09:00|608.54|606.54|609.21|607.21|609.21|607.21|608.54|606.54|0
1642525750000|2022-01-18 17:09:10|609.87|607.87|609.87|607.87|609.87|607.87|609.43|607.43|0
1642525760000|2022-01-18 17:09:20|609.43|607.43|609.21|607.21|609.43|607.43|608.76|606.76|0
1642525770000|2022-01-18 17:09:30|608.98|606.98|608.98|606.98|609.21|607.21|608.98|606.98|0
1642525780000|2022-01-18 17:09:40|609.43|607.43|609.65|607.65|609.87|607.87|609.43|607.43|0
1642525790000|2022-01-18 17:09:50|609.43|607.43|609.65|607.65|609.65|607.65|609.43|607.43|0
1642525800000|2022-01-18 17:10:00|609.53|607.53|609.65|607.65|609.65|607.65|609.53|607.53|0
1642525810000|2022-01-18 17:10:10|609.87|607.87|609.87|607.87|610.09|608.09|609.87|607.87|0
1642525820000|2022-01-18 17:10:20|610.09|608.09|609.43|607.43|610.09|608.09|609.43|607.43|0
1642525830000|2022-01-18 17:10:30|609.65|607.65|609.43|607.43|609.65|607.65|608.98|606.98|0
1642525840000|2022-01-18 17:10:40|609.65|607.65|609.65|607.65|609.65|607.65|609.65|607.65|0
1642525850000|2022-01-18 17:10:50|610.09|608.09|610.09|608.09|610.31|608.31|610.09|608.09|0
1642525860000|2022-01-18 17:11:00|610.31|608.31|609.43|607.43|610.31|608.31|609.2|607.2|0
1642525870000|2022-01-18 17:11:10|609.2|607.2|608.54|606.54|609.65|607.65|608.54|606.54|0
1642525880000|2022-01-18 17:11:20|608.76|606.76|608.98|606.98|608.98|606.98|608.76|606.76|0
1642525890000|2022-01-18 17:11:30|608.76|606.76|608.54|606.54|608.76|606.76|608.32|606.32|0
1642525900000|2022-01-18 17:11:40|608.76|606.76|608.76|606.76|608.76|606.76|608.76|606.76|0
1642525910000|2022-01-18 17:11:50|608.32|606.32|608.32|606.32|608.32|606.32|608.32|606.32|0
1642525920000|2022-01-18 17:12:00|608.54|606.54|608.32|606.32|608.54|606.54|608.32|606.32|0
1642525930000|2022-01-18 17:12:10|608.54|606.54|608.76|606.76|608.76|606.76|608.32|606.32|0
1642525940000|2022-01-18 17:12:20|608.98|606.98|608.98|606.98|609.2|607.2|608.76|606.76|0
1642525950000|2022-01-18 17:12:30|609.2|607.2|609.2|607.2|609.43|607.43|609.2|607.2|0
1642525960000|2022-01-18 17:12:40|609.43|607.43|608.54|606.54|609.43|607.43|608.54|606.54|0
1642525970000|2022-01-18 17:12:50|608.76|606.76|608.76|606.76|608.98|606.98|608.54|606.54|0
1642525980000|2022-01-18 17:13:00|608.98|606.98|609.2|607.2|609.31|607.31|608.98|606.98|0
1642525990000|2022-01-18 17:13:10|608.98|606.98|608.54|606.54|608.98|606.98|608.54|606.54|0
1642526000000|2022-01-18 17:13:20|608.76|606.76|608.76|606.76|608.76|606.76|608.76|606.76|0
1642526010000|2022-01-18 17:13:30|609.2|607.2|608.98|606.98|609.2|607.2|608.98|606.98|0
1642526020000|2022-01-18 17:13:40|609.42|607.42|609.2|607.2|609.42|607.42|609.2|607.2|0
1642526030000|2022-01-18 17:13:50|608.98|606.98|610.53|608.53|610.53|608.53|608.98|606.98|0
1642526040000|2022-01-18 17:14:00|610.31|608.31|610.09|608.09|610.31|608.31|610.09|608.09|0
1642526050000|2022-01-18 17:14:10|610.31|608.31|610.09|608.09|610.31|608.31|610.09|608.09|0
1642526060000|2022-01-18 17:14:20|610.31|608.31|610.31|608.31|610.53|608.53|610.31|608.31|0
1642526070000|2022-01-18 17:14:30|610.53|608.53|610.98|608.98|610.98|608.98|610.31|608.31|0
1642526080000|2022-01-18 17:14:40|611.42|609.42|611.64|609.64|611.64|609.64|611.42|609.42|0
1642526090000|2022-01-18 17:14:50|611.42|609.42|611.86|609.86|612.31|610.31|611.42|609.42|0
1642526100000|2022-01-18 17:15:00|612.08|610.08|611.2|609.2|612.08|610.08|611.2|609.2|0
1642526110000|2022-01-18 17:15:10|611.42|609.42|610.31|608.31|611.42|609.42|610.31|608.31|0
1642526120000|2022-01-18 17:15:20|610.53|608.53|611.2|609.2|611.42|609.42|610.53|608.53|0
1642526130000|2022-01-18 17:15:30|611.64|609.64|611.3|609.3|611.64|609.64|610.75|608.75|0
1642526140000|2022-01-18 17:15:40|611.2|609.2|611.2|609.2|611.2|609.2|610.98|608.98|0
1642526150000|2022-01-18 17:15:50|610.97|608.97|610.75|608.75|611.2|609.2|610.75|608.75|0
1642526160000|2022-01-18 17:16:00|610.53|608.53|608.98|606.98|610.53|608.53|608.98|606.98|0
1642526170000|2022-01-18 17:16:10|608.76|606.76|608.98|606.98|609.2|607.2|608.76|606.76|0
1642526180000|2022-01-18 17:16:20|608.76|606.76|609.2|607.2|609.42|607.42|608.76|606.76|0
1642526190000|2022-01-18 17:16:30|609.42|607.42|609.2|607.2|609.42|607.42|609.2|607.2|0
1642526200000|2022-01-18 17:16:40|609.42|607.42|608.98|606.98|609.42|607.42|608.98|606.98|0
1642526210000|2022-01-18 17:16:50|609.2|607.2|609.2|607.2|609.64|607.64|608.98|606.98|0
1642526220000|2022-01-18 17:17:00|609.53|607.53|609.64|607.64|609.87|607.87|609.53|607.53|0
1642526230000|2022-01-18 17:17:10|609.87|607.87|610.09|608.09|610.09|608.09|609.64|607.64|0
1642526240000|2022-01-18 17:17:20|609.87|607.87|610.97|608.97|610.97|608.97|609.64|607.64|0
1642526250000|2022-01-18 17:17:30|611.2|609.2|611.2|609.2|611.2|609.2|610.97|608.97|0
1642526260000|2022-01-18 17:17:40|612.08|610.08|612.3|610.3|612.53|610.53|612.08|610.08|0
1642526270000|2022-01-18 17:17:50|612.08|610.08|612.3|610.3|612.3|610.3|611.86|609.86|0
1642526280000|2022-01-18 17:18:00|612.08|610.08|611.64|609.64|612.08|610.08|611.42|609.42|0
1642526290000|2022-01-18 17:18:10|612.08|610.08|612.08|610.08|612.3|610.3|612.08|610.08|0
1642526300000|2022-01-18 17:18:20|611.86|609.86|612.75|610.75|612.75|610.75|611.86|609.86|0
1642526310000|2022-01-18 17:18:30|612.97|610.97|613.19|611.19|613.19|611.19|612.97|610.97|0
1642526320000|2022-01-18 17:18:40|614.3|612.3|614.75|612.75|614.75|612.75|614.08|612.08|0
1642526330000|2022-01-18 17:18:50|614.08|612.08|614.52|612.52|614.75|612.75|614.08|612.08|0
1642526340000|2022-01-18 17:19:00|614.75|612.75|614.52|612.52|614.75|612.75|614.52|612.52|0
1642526350000|2022-01-18 17:19:10|614.08|612.08|614.08|612.08|614.3|612.3|614.08|612.08|0
1642526360000|2022-01-18 17:19:20|613.86|611.86|613.41|611.41|614.08|612.08|613.41|611.41|0
1642526370000|2022-01-18 17:19:30|613.19|611.19|612.97|610.97|613.63|611.63|612.97|610.97|0
1642526380000|2022-01-18 17:19:40|612.75|610.75|612.75|610.75|612.97|610.97|612.75|610.75|0
1642526390000|2022-01-18 17:19:50|612.53|610.53|612.75|610.75|613.19|611.19|612.53|610.53|0
1642526400000|2022-01-18 17:20:00|612.52|610.52|612.75|610.75|612.97|610.97|612.52|610.52|0
1642526410000|2022-01-18 17:20:10|612.97|610.97|612.52|610.52|613.19|611.19|612.52|610.52|0
1642526420000|2022-01-18 17:20:20|612.97|610.97|612.08|610.08|612.97|610.97|612.08|610.08|0
1642526430000|2022-01-18 17:20:30|612.3|610.3|612.08|610.08|612.3|610.3|612.08|610.08|0
1642526440000|2022-01-18 17:20:40|611.86|609.86|612.08|610.08|612.08|610.08|611.86|609.86|0
1642526450000|2022-01-18 17:20:50|612.52|610.52|612.3|610.3|612.52|610.52|612.3|610.3|0
1642526460000|2022-01-18 17:21:00|612.97|610.97|613.63|611.63|613.63|611.63|612.75|610.75|0
1642526470000|2022-01-18 17:21:10|613.19|611.19|612.52|610.52|613.19|611.19|612.52|610.52|0
1642526480000|2022-01-18 17:21:20|612.08|610.08|612.08|610.08|612.08|610.08|612.08|610.08|0
1642526490000|2022-01-18 17:21:30|611.86|609.86|612.08|610.08|612.3|610.3|611.86|609.86|0
1642526500000|2022-01-18 17:21:40|611.86|609.86|612.08|610.08|612.08|610.08|611.86|609.86|0
1642526510000|2022-01-18 17:21:50|611.86|609.86|611.86|609.86|611.86|609.86|611.64|609.64|0
1642526520000|2022-01-18 17:22:00|612.08|610.08|612.08|610.08|612.08|610.08|611.64|609.64|0
1642526530000|2022-01-18 17:22:10|612.3|610.3|612.3|610.3|612.3|610.3|612.08|610.08|0
1642526540000|2022-01-18 17:22:20|612.08|610.08|612.3|610.3|612.3|610.3|612.08|610.08|0
1642526550000|2022-01-18 17:22:30|612.52|610.52|611.86|609.86|612.52|610.52|611.86|609.86|0
1642526560000|2022-01-18 17:22:40|611.41|609.41|611.64|609.64|611.64|609.64|611.19|609.19|0
1642526570000|2022-01-18 17:22:50|611.86|609.86|612.3|610.3|612.3|610.3|611.86|609.86|0
1642526580000|2022-01-18 17:23:00|612.08|610.08|611.86|609.86|612.08|610.08|611.86|609.86|0
1642526590000|2022-01-18 17:23:10|611.64|609.64|611.86|609.86|611.86|609.86|611.64|609.64|0
1642526600000|2022-01-18 17:23:20|612.08|610.08|611.52|609.52|612.08|610.08|611.52|609.52|0
1642526610000|2022-01-18 17:23:30|611.64|609.64|610.97|608.97|611.64|609.64|610.97|608.97|0
1642526620000|2022-01-18 17:23:40|610.75|608.75|609.64|607.64|610.75|608.75|609.64|607.64|0
1642526630000|2022-01-18 17:23:50|609.86|607.86|608.98|606.98|609.86|607.86|608.98|606.98|0
1642526640000|2022-01-18 17:24:00|609.64|607.64|608.98|606.98|609.64|607.64|608.98|606.98|0
1642526650000|2022-01-18 17:24:10|608.75|606.75|608.53|606.53|608.98|606.98|608.53|606.53|0
1642526660000|2022-01-18 17:24:20|608.09|606.09|608.31|606.31|608.53|606.53|608.09|606.09|0
1642526670000|2022-01-18 17:24:30|608.09|606.09|607.2|605.2|608.09|606.09|607.2|605.2|0
1642526680000|2022-01-18 17:24:40|606.98|604.98|606.32|604.32|606.98|604.98|606.32|604.32|0
1642526690000|2022-01-18 17:24:50|606.98|604.98|607.2|605.2|607.2|605.2|606.98|604.98|0
1642526700000|2022-01-18 17:25:00|607.42|605.42|607.2|605.2|607.42|605.42|607.2|605.2|0
1642526710000|2022-01-18 17:25:10|607.87|605.87|607.87|605.87|607.87|605.87|607.65|605.65|0
1642526720000|2022-01-18 17:25:20|607.65|605.65|606.98|604.98|607.87|605.87|606.98|604.98|0
1642526730000|2022-01-18 17:25:30|607.2|605.2|607.42|605.42|607.65|605.65|607.2|605.2|0
1642526740000|2022-01-18 17:25:40|607.65|605.65|607.87|605.87|608.09|606.09|607.65|605.65|0
1642526750000|2022-01-18 17:25:50|608.09|606.09|607.42|605.42|608.09|606.09|607.42|605.42|0
1642526760000|2022-01-18 17:26:00|607.2|605.2|606.54|604.54|607.2|605.2|606.32|604.32|0
1642526770000|2022-01-18 17:26:10|606.32|604.32|606.54|604.54|606.54|604.54|606.32|604.32|0
1642526780000|2022-01-18 17:26:20|606.32|604.32|606.54|604.54|606.54|604.54|606.32|604.32|0
1642526790000|2022-01-18 17:26:30|606.32|604.32|606.32|604.32|606.54|604.54|606.1|604.1|0
1642526800000|2022-01-18 17:26:40|606.54|604.54|606.54|604.54|606.54|604.54|606.32|604.32|0
1642526810000|2022-01-18 17:26:50|606.76|604.76|606.76|604.76|606.76|604.76|606.54|604.54|0
1642526820000|2022-01-18 17:27:00|606.54|604.54|606.54|604.54|606.54|604.54|606.54|604.54|0
1642526830000|2022-01-18 17:27:10|606.32|604.32|606.54|604.54|606.54|604.54|606.32|604.32|0
1642526840000|2022-01-18 17:27:20|606.98|604.98|606.54|604.54|606.98|604.98|606.54|604.54|0
1642526850000|2022-01-18 17:27:30|606.32|604.32|606.32|604.32|606.32|604.32|606.1|604.1|0
1642526860000|2022-01-18 17:27:40|606.42|604.42|606.42|604.42|606.42|604.42|606.42|604.42|0
1642526870000|2022-01-18 17:27:50|606.54|604.54|606.76|604.76|606.76|604.76|606.32|604.32|0
1642526880000|2022-01-18 17:28:00|606.54|604.54|606.32|604.32|606.54|604.54|606.32|604.32|0
1642526890000|2022-01-18 17:28:10|606.1|604.1|606.1|604.1|606.1|604.1|605.87|603.87|0
1642526900000|2022-01-18 17:28:20|605.87|603.87|605.43|603.43|606.1|604.1|605.43|603.43|0
1642526910000|2022-01-18 17:28:30|605.21|603.21|605.43|603.43|605.43|603.43|605.21|603.21|0
1642526920000|2022-01-18 17:28:40|605.21|603.21|605.65|603.65|605.65|603.65|605.21|603.21|0
1642526930000|2022-01-18 17:28:50|605.87|603.87|605.65|603.65|605.87|603.87|605.65|603.65|0
1642526940000|2022-01-18 17:29:00|606.09|604.09|607.09|605.09|607.09|605.09|606.09|604.09|0
1642526950000|2022-01-18 17:29:10|606.86|604.86|606.98|604.98|606.98|604.98|606.76|604.76|0
1642526960000|2022-01-18 17:29:20|607.42|605.42|607.42|605.42|607.42|605.42|606.98|604.98|0
1642526970000|2022-01-18 17:29:30|607.64|605.64|607.64|605.64|607.64|605.64|607.42|605.42|0
1642526980000|2022-01-18 17:29:40|606.98|604.98|607.2|605.2|607.2|605.2|606.98|604.98|0
1642526990000|2022-01-18 17:29:50|606.98|604.98|607.42|605.42|607.42|605.42|606.98|604.98|0
1642527000000|2022-01-18 17:30:00|607.2|605.2|606.09|604.09|607.2|605.2|606.09|604.09|0
1642527010000|2022-01-18 17:30:10|606.54|604.54|606.76|604.76|606.98|604.98|606.54|604.54|0
1642527020000|2022-01-18 17:30:20|606.54|604.54|606.32|604.32|606.76|604.76|606.32|604.32|0
1642527030000|2022-01-18 17:30:30|606.09|604.09|606.31|604.31|606.31|604.31|605.87|603.87|0
1642527040000|2022-01-18 17:30:40|606.09|604.09|605.43|603.43|606.09|604.09|605.43|603.43|0
1642527050000|2022-01-18 17:30:50|605.65|603.65|605.43|603.43|605.65|603.65|605.43|603.43|0
1642527060000|2022-01-18 17:31:00|605.21|603.21|604.77|602.77|605.21|603.21|604.77|602.77|0
1642527070000|2022-01-18 17:31:10|604.55|602.55|604.77|602.77|604.77|602.77|604.55|602.55|0
1642527080000|2022-01-18 17:31:20|604.55|602.55|604.99|602.99|604.99|602.99|604.55|602.55|0
1642527090000|2022-01-18 17:31:30|604.77|602.77|606.09|604.09|606.09|604.09|604.77|602.77|0
1642527100000|2022-01-18 17:31:40|605.87|603.87|605.21|603.21|605.87|603.87|605.21|603.21|0
1642527110000|2022-01-18 17:31:50|604.99|602.99|604.99|602.99|604.99|602.99|604.99|602.99|0
1642527120000|2022-01-18 17:32:00|605.21|603.21|604.99|602.99|605.21|603.21|604.99|602.99|0
1642527130000|2022-01-18 17:32:10|605.21|603.21|605.21|603.21|605.21|603.21|604.99|602.99|0
1642527140000|2022-01-18 17:32:20|604.77|602.77|605.43|603.43|605.43|603.43|604.77|602.77|0
1642527150000|2022-01-18 17:32:30|605.21|603.21|604.54|602.54|605.21|603.21|604.54|602.54|0
1642527160000|2022-01-18 17:32:40|604.32|602.32|604.32|602.32|604.32|602.32|604.32|602.32|0
1642527170000|2022-01-18 17:32:50|603.88|601.88|603|601|603.88|601.88|603|601|0
1642527180000|2022-01-18 17:33:00|603.22|601.22|603|601|603.22|601.22|602.78|600.78|0
1642527190000|2022-01-18 17:33:10|603.32|601.32|603.66|601.66|603.66|601.66|603.32|601.32|0
1642527200000|2022-01-18 17:33:20|603.99|601.99|603.88|601.88|604.21|602.21|603.88|601.88|0
1642527210000|2022-01-18 17:33:30|604.32|602.32|604.32|602.32|604.32|602.32|604.32|602.32|0
1642527230000|2022-01-18 17:33:50|604.43|602.43|604.76|602.76|604.76|602.76|604.1|602.1|0
1642527240000|2022-01-18 17:34:00|604.54|602.54|605.21|603.21|605.21|603.21|604.54|602.54|0
1642527250000|2022-01-18 17:34:10|605.65|603.65|605.87|603.87|606.09|604.09|605.65|603.65|0
1642527260000|2022-01-18 17:34:20|606.53|604.53|606.31|604.31|606.76|604.76|606.31|604.31|0
1642527270000|2022-01-18 17:34:30|605.87|603.87|606.53|604.53|606.76|604.76|605.87|603.87|0
1642527280000|2022-01-18 17:34:40|607.2|605.2|609.19|607.19|609.19|607.19|607.2|605.2|0
1642527290000|2022-01-18 17:34:50|608.08|606.08|608.3|606.3|608.53|606.53|608.08|606.08|0
1642527300000|2022-01-18 17:35:00|608.53|606.53|608.53|606.53|608.53|606.53|608.08|606.08|0
1642527310000|2022-01-18 17:35:10|608.08|606.08|608.3|606.3|608.97|606.97|608.08|606.08|0
1642527320000|2022-01-18 17:35:20|607.64|605.64|607.86|605.86|607.86|605.86|607.64|605.64|0
1642527330000|2022-01-18 17:35:30|607.75|605.75|607.2|605.2|607.75|605.75|606.98|604.98|0
1642527340000|2022-01-18 17:35:40|606.98|604.98|607.2|605.2|607.42|605.42|606.98|604.98|0
1642527350000|2022-01-18 17:35:50|607.42|605.42|607.42|605.42|607.64|605.64|607.42|605.42|0
1642527360000|2022-01-18 17:36:00|606.98|604.98|607.64|605.64|607.64|605.64|606.98|604.98|0
1642527370000|2022-01-18 17:36:10|607.86|605.86|607.64|605.64|607.86|605.86|607.2|605.2|0
1642527380000|2022-01-18 17:36:20|607.42|605.42|607.86|605.86|607.86|605.86|607.42|605.42|0
1642527390000|2022-01-18 17:36:30|607.97|605.97|607.86|605.86|608.08|606.08|607.86|605.86|0
1642527400000|2022-01-18 17:36:40|608.08|606.08|607.86|605.86|608.08|606.08|607.86|605.86|0
1642527410000|2022-01-18 17:36:50|607.42|605.42|607.42|605.42|607.42|605.42|607.42|605.42|0
1642527420000|2022-01-18 17:37:00|606.75|604.75|605.87|603.87|606.75|604.75|605.87|603.87|0
1642527430000|2022-01-18 17:37:10|606.31|604.31|606.09|604.09|606.53|604.53|606.09|604.09|0
1642527440000|2022-01-18 17:37:20|605.87|603.87|605.87|603.87|606.31|604.31|605.87|603.87|0
1642527450000|2022-01-18 17:37:30|605.65|603.65|605.65|603.65|605.65|603.65|605.43|603.43|0
1642527460000|2022-01-18 17:37:40|605.53|603.53|605.65|603.65|605.65|603.65|605.43|603.43|0
1642527470000|2022-01-18 17:37:50|605.43|603.43|605.43|603.43|605.43|603.43|605.43|603.43|0
1642527480000|2022-01-18 17:38:00|605.2|603.2|604.76|602.76|605.2|603.2|604.76|602.76|0
1642527490000|2022-01-18 17:38:10|604.54|602.54|604.32|602.32|604.76|602.76|604.32|602.32|0
1642527500000|2022-01-18 17:38:20|604.98|602.98|604.76|602.76|604.98|602.98|604.32|602.32|0
1642527510000|2022-01-18 17:38:30|604.54|602.54|604.98|602.98|604.98|602.98|604.54|602.54|0
1642527520000|2022-01-18 17:38:40|605.65|603.65|604.98|602.98|605.65|603.65|604.98|602.98|0
1642527530000|2022-01-18 17:38:50|605.2|603.2|604.54|602.54|605.43|603.43|604.54|602.54|0
1642527540000|2022-01-18 17:39:00|604.1|602.1|604.32|602.32|604.32|602.32|604.1|602.1|0
1642527550000|2022-01-18 17:39:10|604.1|602.1|605.2|603.2|605.2|603.2|604.1|602.1|0
1642527560000|2022-01-18 17:39:20|604.98|602.98|604.76|602.76|605.2|603.2|604.76|602.76|0
1642527570000|2022-01-18 17:39:30|604.54|602.54|604.54|602.54|604.54|602.54|604.54|602.54|0
1642527580000|2022-01-18 17:39:40|604.98|602.98|606.09|604.09|606.09|604.09|604.98|602.98|0
1642527590000|2022-01-18 17:39:50|605.87|603.87|605.42|603.42|605.87|603.87|605.42|603.42|0
1642527600000|2022-01-18 17:40:00|605.65|603.65|605.87|603.87|605.87|603.87|605.65|603.65|0
1642527610000|2022-01-18 17:40:10|606.09|604.09|606.09|604.09|606.53|604.53|606.09|604.09|0
1642527620000|2022-01-18 17:40:20|606.31|604.31|606.97|604.97|607.19|605.19|606.31|604.31|0
1642527630000|2022-01-18 17:40:30|606.75|604.75|606.53|604.53|606.75|604.75|606.42|604.42|0
1642527640000|2022-01-18 17:40:40|606.31|604.31|606.64|604.64|606.64|604.64|606.31|604.31|0
1642527650000|2022-01-18 17:40:50|606.75|604.75|606.64|604.64|606.75|604.75|606.53|604.53|0
1642527660000|2022-01-18 17:41:00|606.75|604.75|606.31|604.31|606.75|604.75|606.31|604.31|0
1642527670000|2022-01-18 17:41:10|606.53|604.53|606.75|604.75|606.97|604.97|606.53|604.53|0
1642527680000|2022-01-18 17:41:20|606.53|604.53|607.64|605.64|607.64|605.64|606.53|604.53|0
1642527690000|2022-01-18 17:41:30|607.86|605.86|607.86|605.86|608.08|606.08|607.86|605.86|0
1642527700000|2022-01-18 17:41:40|607.64|605.64|606.97|604.97|607.64|605.64|606.75|604.75|0
1642527710000|2022-01-18 17:41:50|606.75|604.75|608.08|606.08|608.08|606.08|606.75|604.75|0
1642527720000|2022-01-18 17:42:00|607.41|605.41|606.64|604.64|607.41|605.41|606.64|604.64|0
1642527730000|2022-01-18 17:42:10|606.97|604.97|606.75|604.75|607.19|605.19|606.75|604.75|0
1642527740000|2022-01-18 17:42:20|606.97|604.97|607.19|605.19|607.19|605.19|606.97|604.97|0
1642527750000|2022-01-18 17:42:30|606.97|604.97|606.75|604.75|606.97|604.97|606.75|604.75|0
1642527760000|2022-01-18 17:42:40|606.97|604.97|606.75|604.75|606.97|604.97|606.75|604.75|0
1642527770000|2022-01-18 17:42:50|606.53|604.53|606.41|604.41|606.53|604.53|606.41|604.41|0
1642527780000|2022-01-18 17:43:00|606.53|604.53|606.75|604.75|606.97|604.97|606.53|604.53|0
1642527790000|2022-01-18 17:43:10|606.97|604.97|606.09|604.09|606.97|604.97|606.09|604.09|0
1642527800000|2022-01-18 17:43:20|606.31|604.31|606.31|604.31|606.31|604.31|606.09|604.09|0
1642527810000|2022-01-18 17:43:30|606.53|604.53|606.09|604.09|606.53|604.53|606.09|604.09|0
1642527820000|2022-01-18 17:43:40|605.86|603.86|606.09|604.09|606.09|604.09|605.86|603.86|0
1642527830000|2022-01-18 17:43:50|605.64|603.64|605.64|603.64|605.64|603.64|605.53|603.53|0
1642527840000|2022-01-18 17:44:00|605.86|603.86|605.64|603.64|605.86|603.86|605.64|603.64|0
1642527850000|2022-01-18 17:44:10|605.42|603.42|605.64|603.64|605.64|603.64|605.2|603.2|0
1642527860000|2022-01-18 17:44:20|605.42|603.42|605.2|603.2|605.42|603.42|605.2|603.2|0
1642527870000|2022-01-18 17:44:30|605.42|603.42|605.42|603.42|605.42|603.42|605.2|603.2|0
1642527880000|2022-01-18 17:44:40|605.2|603.2|605.42|603.42|605.42|603.42|605.2|603.2|0
1642527890000|2022-01-18 17:44:50|605.2|603.2|604.98|602.98|605.2|603.2|604.54|602.54|0
1642527900000|2022-01-18 17:45:00|604.76|602.76|605.42|603.42|605.42|603.42|604.54|602.54|0
1642527910000|2022-01-18 17:45:10|605.2|603.2|605.42|603.42|605.42|603.42|605.09|603.09|0
1642527920000|2022-01-18 17:45:20|604.98|602.98|605.2|603.2|605.2|603.2|604.98|602.98|0
1642527930000|2022-01-18 17:45:30|605.53|603.53|605.64|603.64|605.64|603.64|605.42|603.42|0
1642527940000|2022-01-18 17:45:40|605.42|603.42|605.64|603.64|605.64|603.64|605.42|603.42|0
1642527950000|2022-01-18 17:45:50|605.86|603.86|606.53|604.53|606.53|604.53|605.86|603.86|0
1642527960000|2022-01-18 17:46:00|606.31|604.31|604.98|602.98|606.31|604.31|604.98|602.98|0
1642527970000|2022-01-18 17:46:10|605.42|603.42|605.2|603.2|605.42|603.42|605.08|603.08|0
1642527980000|2022-01-18 17:46:20|604.98|602.98|604.98|602.98|605.2|603.2|604.76|602.76|0
1642527990000|2022-01-18 17:46:30|604.76|602.76|604.54|602.54|604.76|602.76|604.54|602.54|0
1642528000000|2022-01-18 17:46:40|604.31|602.31|604.76|602.76|604.98|602.98|604.31|602.31|0
1642528010000|2022-01-18 17:46:50|604.54|602.54|603.43|601.43|604.54|602.54|603.43|601.43|0
1642528020000|2022-01-18 17:47:00|602.99|600.99|601.88|599.88|602.99|600.99|601.88|599.88|0
1642528030000|2022-01-18 17:47:10|601.44|599.44|601.44|599.44|601.44|599.44|601.22|599.22|0
1642528040000|2022-01-18 17:47:20|601.55|599.55|601.66|599.66|601.66|599.66|601.22|599.22|0
1642528050000|2022-01-18 17:47:30|602.1|600.1|601.88|599.88|602.1|600.1|601.88|599.88|0
1642528060000|2022-01-18 17:47:40|602.77|600.77|602.77|600.77|602.77|600.77|602.55|600.55|0
1642528070000|2022-01-18 17:47:50|602.33|600.33|602.1|600.1|602.33|600.33|602.1|600.1|0
1642528080000|2022-01-18 17:48:00|601.88|599.88|602.1|600.1|602.1|600.1|601.88|599.88|0
1642528090000|2022-01-18 17:48:10|602.33|600.33|601.66|599.66|602.33|600.33|601.66|599.66|0
1642528100000|2022-01-18 17:48:20|601.44|599.44|600.78|598.78|601.44|599.44|600.78|598.78|0
1642528110000|2022-01-18 17:48:30|600.12|598.12|600.78|598.78|600.78|598.78|600.12|598.12|0
1642528120000|2022-01-18 17:48:40|601|599|600.78|598.78|601|599|600.56|598.56|0
1642528130000|2022-01-18 17:48:50|600.56|598.56|600.34|598.34|600.56|598.56|600.22|598.22|0
1642528140000|2022-01-18 17:49:00|600.78|598.78|600.34|598.34|600.78|598.78|600.34|598.34|0
1642528150000|2022-01-18 17:49:10|600.56|598.56|601.22|599.22|601.22|599.22|600.56|598.56|0
1642528160000|2022-01-18 17:49:20|601|599|601.66|599.66|601.88|599.88|601|599|0
1642528170000|2022-01-18 17:49:30|601.44|599.44|600.12|598.12|601.44|599.44|600.12|598.12|0
1642528180000|2022-01-18 17:49:40|600.56|598.56|600.12|598.12|600.56|598.56|600.12|598.12|0
1642528190000|2022-01-18 17:49:50|600.56|598.56|600.34|598.34|600.56|598.56|600.34|598.34|0
1642528200000|2022-01-18 17:50:00|601|599|600.56|598.56|601|599|600.56|598.56|0
1642528210000|2022-01-18 17:50:10|600.34|598.34|600.34|598.34|600.34|598.34|599.78|597.78|0
1642528220000|2022-01-18 17:50:20|599.9|597.9|600.12|598.12|600.12|598.12|599.9|597.9|0
1642528230000|2022-01-18 17:50:30|599.9|597.9|599.9|597.9|599.9|597.9|599.68|597.68|0
1642528240000|2022-01-18 17:50:40|599.45|597.45|599.9|597.9|599.9|597.9|599.45|597.45|0
1642528250000|2022-01-18 17:50:50|600.12|598.12|600.34|598.34|600.34|598.34|600.12|598.12|0
1642528260000|2022-01-18 17:51:00|600.78|598.78|602.32|600.32|602.32|600.32|600.78|598.78|0
1642528270000|2022-01-18 17:51:10|601.66|599.66|601.66|599.66|601.66|599.66|601.44|599.44|0
1642528280000|2022-01-18 17:51:20|601.44|599.44|601.66|599.66|601.88|599.88|601.44|599.44|0
1642528290000|2022-01-18 17:51:30|602.1|600.1|602.32|600.32|602.32|600.32|602.1|600.1|0
1642528300000|2022-01-18 17:51:40|602.54|600.54|602.1|600.1|602.54|600.54|602.1|600.1|0
1642528310000|2022-01-18 17:51:50|602.32|600.32|603.21|601.21|603.21|601.21|602.32|600.32|0
1642528320000|2022-01-18 17:52:00|602.76|600.76|601.44|599.44|602.76|600.76|601.44|599.44|0
1642528330000|2022-01-18 17:52:10|601.22|599.22|601.22|599.22|601.22|599.22|601|599|0
1642528340000|2022-01-18 17:52:20|601.66|599.66|601.88|599.88|602.1|600.1|601.66|599.66|0
1642528350000|2022-01-18 17:52:30|601.66|599.66|602.54|600.54|602.54|600.54|601.66|599.66|0
1642528360000|2022-01-18 17:52:40|602.76|600.76|603.21|601.21|603.43|601.43|602.76|600.76|0
1642528370000|2022-01-18 17:52:50|602.99|600.99|601.88|599.88|602.99|600.99|601.88|599.88|0
1642528380000|2022-01-18 17:53:00|602.1|600.1|601.88|599.88|602.1|600.1|601.66|599.66|0
1642528390000|2022-01-18 17:53:10|602.1|600.1|601.88|599.88|602.32|600.32|601.66|599.66|0
1642528400000|2022-01-18 17:53:20|601.66|599.66|601.88|599.88|601.88|599.88|601.44|599.44|0
1642528410000|2022-01-18 17:53:30|601.44|599.44|601.22|599.22|601.66|599.66|601.22|599.22|0
1642528420000|2022-01-18 17:53:40|600.56|598.56|600.34|598.34|600.56|598.56|600.11|598.11|0
1642528430000|2022-01-18 17:53:50|600.11|598.11|599.23|597.23|600.11|598.11|599.23|597.23|0
1642528440000|2022-01-18 17:54:00|599.67|597.67|599.23|597.23|599.67|597.67|599.23|597.23|0
1642528450000|2022-01-18 17:54:10|599.67|597.67|599.45|597.45|599.67|597.67|599.45|597.45|0
1642528460000|2022-01-18 17:54:20|599.34|597.34|599.45|597.45|599.45|597.45|599.01|597.01|0
1642528470000|2022-01-18 17:54:30|599.23|597.23|599.45|597.45|599.45|597.45|599.01|597.01|0
1642528480000|2022-01-18 17:54:40|599.67|597.67|599.45|597.45|599.67|597.67|599.23|597.23|0
1642528490000|2022-01-18 17:54:50|599.23|597.23|599.45|597.45|599.45|597.45|599.01|597.01|0
1642528500000|2022-01-18 17:55:00|599.67|597.67|599.23|597.23|599.67|597.67|599.23|597.23|0
1642528510000|2022-01-18 17:55:10|598.79|596.79|598.79|596.79|598.79|596.79|598.79|596.79|0
1642528520000|2022-01-18 17:55:20|599.01|597.01|598.79|596.79|599.01|597.01|598.79|596.79|0
1642528530000|2022-01-18 17:55:30|599.01|597.01|599.01|597.01|599.01|597.01|599.01|597.01|0
1642528540000|2022-01-18 17:55:40|598.79|596.79|598.35|596.35|598.79|596.79|598.13|596.13|0
1642528550000|2022-01-18 17:55:50|598.57|596.57|599.01|597.01|599.01|597.01|598.57|596.57|0
1642528560000|2022-01-18 17:56:00|599.67|597.67|601.22|599.22|601.22|599.22|599.67|597.67|0
1642528570000|2022-01-18 17:56:10|601|599|601.22|599.22|601.22|599.22|601|599|0
1642528580000|2022-01-18 17:56:20|601.44|599.44|601.44|599.44|601.44|599.44|601.32|599.32|0
1642528590000|2022-01-18 17:56:30|601|599|600.77|598.77|601.22|599.22|600.33|598.33|0
1642528600000|2022-01-18 17:56:40|600.55|598.55|601|599|601|599|600.55|598.55|0
1642528610000|2022-01-18 17:56:50|601.22|599.22|601.66|599.66|601.66|599.66|601.22|599.22|0
1642528620000|2022-01-18 17:57:00|601.44|599.44|601.44|599.44|601.44|599.44|601.22|599.22|0
1642528630000|2022-01-18 17:57:10|601|599|601.1|599.1|601.1|599.1|600.55|598.55|0
1642528640000|2022-01-18 17:57:20|600.77|598.77|600.99|598.99|600.99|598.99|600.55|598.55|0
1642528650000|2022-01-18 17:57:30|600.77|598.77|600.77|598.77|600.77|598.77|600.33|598.33|0
1642528660000|2022-01-18 17:57:40|600.55|598.55|600.11|598.11|600.55|598.55|600.11|598.11|0
1642528670000|2022-01-18 17:57:50|599.89|597.89|599.45|597.45|599.89|597.89|599.45|597.45|0
1642528680000|2022-01-18 17:58:00|599.89|597.89|599.78|597.78|599.89|597.89|599.78|597.78|0
1642528690000|2022-01-18 17:58:10|599.89|597.89|599.89|597.89|600.11|598.11|599.89|597.89|0
1642528700000|2022-01-18 17:58:20|600.33|598.33|599.89|597.89|600.33|598.33|599.89|597.89|0
1642528710000|2022-01-18 17:58:30|600.11|598.11|600.77|598.77|600.77|598.77|600.11|598.11|0
1642528720000|2022-01-18 17:58:40|600.55|598.55|600.55|598.55|600.99|598.99|600.55|598.55|0
1642528730000|2022-01-18 17:58:50|600.11|598.11|600.11|598.11|600.11|598.11|599.89|597.89|0
1642528740000|2022-01-18 17:59:00|599.89|597.89|599.45|597.45|599.89|597.89|599.45|597.45|0
1642528750000|2022-01-18 17:59:10|599.67|597.67|599.89|597.89|599.89|597.89|599.45|597.45|0
1642528760000|2022-01-18 17:59:20|599.23|597.23|599.45|597.45|599.45|597.45|599.01|597.01|0
1642528770000|2022-01-18 17:59:30|599.23|597.23|599.01|597.01|599.23|597.23|599.01|597.01|0
1642528780000|2022-01-18 17:59:40|598.79|596.79|598.35|596.35|598.79|596.79|598.35|596.35|0
1642528790000|2022-01-18 17:59:50|597.91|595.91|598.13|596.13|598.13|596.13|597.69|595.69|0
1642528800000|2022-01-18 18:00:00|597.91|595.91|597.46|595.46|597.91|595.91|597.46|595.46|0
1642528810000|2022-01-18 18:00:10|597.69|595.69|597.91|595.91|597.91|595.91|597.46|595.46|0
1642528820000|2022-01-18 18:00:20|598.13|596.13|597.91|595.91|598.13|596.13|597.69|595.69|0
1642528830000|2022-01-18 18:00:30|598.13|596.13|598.01|596.01|598.13|596.13|597.57|595.57|0
1642528840000|2022-01-18 18:00:40|597.91|595.91|598.35|596.35|598.35|596.35|597.91|595.91|0
1642528850000|2022-01-18 18:00:50|598.13|596.13|598.35|596.35|598.57|596.57|598.13|596.13|0
1642528860000|2022-01-18 18:01:00|598.57|596.57|598.35|596.35|598.57|596.57|598.13|596.13|0
1642528870000|2022-01-18 18:01:10|598.79|596.79|598.79|596.79|598.79|596.79|598.79|596.79|0
1642528880000|2022-01-18 18:01:20|598.57|596.57|599.01|597.01|599.23|597.23|598.57|596.57|0
1642528890000|2022-01-18 18:01:30|598.79|596.79|598.79|596.79|599.23|597.23|598.79|596.79|0
1642528900000|2022-01-18 18:01:40|598.57|596.57|598.57|596.57|598.57|596.57|598.35|596.35|0
1642528910000|2022-01-18 18:01:50|598.13|596.13|597.68|595.68|598.13|596.13|597.68|595.68|0
1642528920000|2022-01-18 18:02:00|597.24|595.24|597.24|595.24|597.24|595.24|597.02|595.02|0
1642528930000|2022-01-18 18:02:10|597.02|595.02|596.58|594.58|597.02|595.02|596.58|594.58|0
1642528940000|2022-01-18 18:02:20|596.36|594.36|596.8|594.8|596.8|594.8|596.36|594.36|0
1642528950000|2022-01-18 18:02:30|597.02|595.02|596.58|594.58|597.02|595.02|596.58|594.58|0
1642528960000|2022-01-18 18:02:40|596.8|594.8|596.36|594.36|596.8|594.8|596.36|594.36|0
1642528970000|2022-01-18 18:02:50|596.14|594.14|595.92|593.92|596.14|594.14|595.92|593.92|0
1642528980000|2022-01-18 18:03:00|595.7|593.7|595.7|593.7|595.92|593.92|595.7|593.7|0
1642528990000|2022-01-18 18:03:10|595.92|593.92|595.7|593.7|595.92|593.92|595.7|593.7|0
1642529000000|2022-01-18 18:03:20|595.48|593.48|595.7|593.7|595.7|593.7|595.48|593.48|0
1642529010000|2022-01-18 18:03:30|596.14|594.14|597.02|595.02|597.02|595.02|596.14|594.14|0
1642529020000|2022-01-18 18:03:40|597.46|595.46|597.24|595.24|597.68|595.68|597.24|595.24|0
1642529030000|2022-01-18 18:03:50|597.9|595.9|598.12|596.12|598.12|596.12|597.68|595.68|0
1642529040000|2022-01-18 18:04:00|598.56|596.56|598.78|596.78|598.78|596.78|598.12|596.12|0
1642529050000|2022-01-18 18:04:10|599.01|597.01|598.89|596.89|599.01|597.01|598.78|596.78|0
1642529060000|2022-01-18 18:04:20|599.45|597.45|599.45|597.45|599.45|597.45|599.23|597.23|0
1642529070000|2022-01-18 18:04:30|599.89|597.89|598.78|596.78|599.89|597.89|598.78|596.78|0
1642529080000|2022-01-18 18:04:40|598.56|596.56|598.34|596.34|598.56|596.56|598.12|596.12|0
1642529090000|2022-01-18 18:04:50|598.12|596.12|597.9|595.9|598.12|596.12|597.9|595.9|0
1642529100000|2022-01-18 18:05:00|597.68|595.68|597.35|595.35|597.68|595.68|597.35|595.35|0
1642529110000|2022-01-18 18:05:10|597.24|595.24|597.46|595.46|597.46|595.46|596.8|594.8|0
1642529120000|2022-01-18 18:05:20|597.24|595.24|596.8|594.8|597.24|595.24|596.58|594.58|0
1642529130000|2022-01-18 18:05:30|596.58|594.58|597.02|595.02|597.02|595.02|596.58|594.58|0
1642529140000|2022-01-18 18:05:40|597.24|595.24|596.8|594.8|597.24|595.24|596.8|594.8|0
1642529150000|2022-01-18 18:05:50|596.58|594.58|596.36|594.36|596.8|594.8|596.36|594.36|0
1642529160000|2022-01-18 18:06:00|596.8|594.8|596.58|594.58|596.8|594.8|596.36|594.36|0
1642529170000|2022-01-18 18:06:10|596.8|594.8|596.8|594.8|597.02|595.02|596.8|594.8|0
1642529180000|2022-01-18 18:06:20|597.02|595.02|596.47|594.47|597.02|595.02|596.36|594.36|0
1642529190000|2022-01-18 18:06:30|596.36|594.36|596.14|594.14|596.47|594.47|596.14|594.14|0
1642529200000|2022-01-18 18:06:40|595.92|593.92|596.14|594.14|596.14|594.14|595.92|593.92|0
1642529210000|2022-01-18 18:06:50|596.36|594.36|595.92|593.92|596.36|594.36|595.92|593.92|0
1642529220000|2022-01-18 18:07:00|596.14|594.14|596.58|594.58|596.58|594.58|596.14|594.14|0
1642529230000|2022-01-18 18:07:10|596.8|594.8|597.46|595.46|597.46|595.46|596.8|594.8|0
1642529240000|2022-01-18 18:07:20|597.9|595.9|598.01|596.01|598.12|596.12|597.9|595.9|0
1642529250000|2022-01-18 18:07:30|598.12|596.12|598.34|596.34|598.34|596.34|597.68|595.68|0
1642529260000|2022-01-18 18:07:40|598.56|596.56|598.34|596.34|598.56|596.56|598.34|596.34|0
1642529270000|2022-01-18 18:07:50|598.56|596.56|598.56|596.56|598.67|596.67|598.56|596.56|0
1642529280000|2022-01-18 18:08:00|598.78|596.78|599|597|599|597|598.56|596.56|0
1642529290000|2022-01-18 18:08:10|598.78|596.78|597.9|595.9|598.78|596.78|597.9|595.9|0
1642529300000|2022-01-18 18:08:20|598.34|596.34|598.78|596.78|598.78|596.78|598.34|596.34|0
1642529310000|2022-01-18 18:08:30|598.67|596.67|598.78|596.78|598.78|596.78|598.56|596.56|0
1642529320000|2022-01-18 18:08:40|598.56|596.56|598.34|596.34|598.56|596.56|598.34|596.34|0
1642529330000|2022-01-18 18:08:50|598.56|596.56|599|597|599|597|598.56|596.56|0
1642529340000|2022-01-18 18:09:00|598.78|596.78|598.67|596.67|598.78|596.78|598.56|596.56|0
1642529350000|2022-01-18 18:09:10|598.56|596.56|598.67|596.67|598.67|596.67|598.56|596.56|0
1642529360000|2022-01-18 18:09:20|598.78|596.78|598.56|596.56|598.78|596.78|598.34|596.34|0
1642529370000|2022-01-18 18:09:30|599|597|599.22|597.22|599.22|597.22|599|597|0
1642529380000|2022-01-18 18:09:40|599.44|597.44|600.99|598.99|600.99|598.99|599.44|597.44|0
1642529400000|2022-01-18 18:10:00|600.55|598.55|600.1|598.1|600.55|598.55|599.44|597.44|0
1642529410000|2022-01-18 18:10:10|600.99|598.99|601.65|599.65|601.87|599.87|600.99|598.99|0
1642529420000|2022-01-18 18:10:20|601.43|599.43|601.43|599.43|601.43|599.43|601.21|599.21|0
1642529430000|2022-01-18 18:10:30|601.21|599.21|601.21|599.21|601.43|599.43|601.21|599.21|0
1642529440000|2022-01-18 18:10:40|600.99|598.99|601.43|599.43|601.43|599.43|600.77|598.77|0
1642529450000|2022-01-18 18:10:50|601.87|599.87|600.55|598.55|601.87|599.87|600.55|598.55|0
1642529460000|2022-01-18 18:11:00|600.99|598.99|600.32|598.32|600.99|598.99|600.32|598.32|0
1642529470000|2022-01-18 18:11:10|600.1|598.1|599.99|597.99|600.1|598.1|599.88|597.88|0
1642529480000|2022-01-18 18:11:20|599.88|597.88|599.88|597.88|599.88|597.88|599.88|597.88|0
1642529490000|2022-01-18 18:11:30|600.1|598.1|600.99|598.99|600.99|598.99|600.1|598.1|0
1642529500000|2022-01-18 18:11:40|601.43|599.43|601.65|599.65|601.65|599.65|601.43|599.43|0
1642529510000|2022-01-18 18:11:50|601.43|599.43|600.54|598.54|601.87|599.87|600.54|598.54|0
1642529520000|2022-01-18 18:12:00|601.21|599.21|600.99|598.99|601.21|599.21|600.77|598.77|0
1642529530000|2022-01-18 18:12:10|600.77|598.77|600.99|598.99|600.99|598.99|600.77|598.77|0
1642529540000|2022-01-18 18:12:20|600.77|598.77|600.76|598.76|600.99|598.99|600.76|598.76|0
1642529550000|2022-01-18 18:12:30|600.65|598.65|600.32|598.32|600.65|598.65|600.32|598.32|0
1642529560000|2022-01-18 18:12:40|600.54|598.54|600.1|598.1|600.54|598.54|600.1|598.1|0
1642529570000|2022-01-18 18:12:50|600.32|598.32|600.99|598.99|600.99|598.99|600.32|598.32|0
1642529580000|2022-01-18 18:13:00|600.76|598.76|601.21|599.21|601.21|599.21|600.76|598.76|0
1642529590000|2022-01-18 18:13:10|601.43|599.43|601.43|599.43|601.43|599.43|600.99|598.99|0
1642529600000|2022-01-18 18:13:20|600.99|598.99|600.54|598.54|600.99|598.99|600.54|598.54|0
1642529610000|2022-01-18 18:13:30|600.76|598.76|600.98|598.98|600.98|598.98|600.76|598.76|0
1642529620000|2022-01-18 18:13:40|600.76|598.76|601.21|599.21|601.21|599.21|600.76|598.76|0
1642529630000|2022-01-18 18:13:50|600.98|598.98|602.31|600.31|602.31|600.31|600.98|598.98|0
1642529640000|2022-01-18 18:14:00|602.97|600.97|603.41|601.41|603.63|601.63|602.97|600.97|0
1642529650000|2022-01-18 18:14:10|603.74|601.74|603.86|601.86|603.86|601.86|603.41|601.41|0
1642529660000|2022-01-18 18:14:20|602.97|600.97|603.41|601.41|603.86|601.86|602.97|600.97|0
1642529670000|2022-01-18 18:14:30|603.86|601.86|604.08|602.08|604.3|602.3|603.86|601.86|0
1642529680000|2022-01-18 18:14:40|603.86|601.86|603.74|601.74|603.86|601.86|603.63|601.63|0
1642529690000|2022-01-18 18:14:50|603.86|601.86|603.63|601.63|603.86|601.86|603.41|601.41|0
1642529700000|2022-01-18 18:15:00|603.41|601.41|603.41|601.41|603.41|601.41|602.97|600.97|0
1642529710000|2022-01-18 18:15:10|603.19|601.19|602.53|600.53|603.19|601.19|602.09|600.09|0
1642529720000|2022-01-18 18:15:20|602.31|600.31|602.31|600.31|602.31|600.31|602.31|600.31|0
1642529730000|2022-01-18 18:15:30|601.87|599.87|602.97|600.97|602.97|600.97|601.87|599.87|0
1642529740000|2022-01-18 18:15:40|603.41|601.41|603.63|601.63|603.63|601.63|603.19|601.19|0
1642529750000|2022-01-18 18:15:50|604.3|602.3|603.85|601.85|604.3|602.3|603.85|601.85|0
1642529760000|2022-01-18 18:16:00|604.08|602.08|604.08|602.08|604.08|602.08|603.63|601.63|0
1642529770000|2022-01-18 18:16:10|604.3|602.3|604.52|602.52|604.52|602.52|603.85|601.85|0
1642529780000|2022-01-18 18:16:20|604.3|602.3|604.52|602.52|604.52|602.52|604.3|602.3|0
1642529790000|2022-01-18 18:16:30|604.08|602.08|604.08|602.08|604.08|602.08|604.08|602.08|0
1642529800000|2022-01-18 18:16:40|603.85|601.85|603.41|601.41|603.85|601.85|603.41|601.41|0
1642529810000|2022-01-18 18:16:50|603.85|601.85|603.41|601.41|603.85|601.85|603.41|601.41|0
1642529820000|2022-01-18 18:17:00|603.63|601.63|603.63|601.63|603.63|601.63|603.63|601.63|0
1642529830000|2022-01-18 18:17:10|603.85|601.85|604.96|602.96|604.96|602.96|603.85|601.85|0
1642529840000|2022-01-18 18:17:20|605.29|603.29|604.74|602.74|605.29|603.29|604.52|602.52|0
1642529850000|2022-01-18 18:17:30|604.52|602.52|604.74|602.74|604.74|602.74|604.52|602.52|0
1642529860000|2022-01-18 18:17:40|604.52|602.52|605.18|603.18|605.18|603.18|604.07|602.07|0
1642529870000|2022-01-18 18:17:50|604.96|602.96|604.96|602.96|605.18|603.18|604.96|602.96|0
1642529880000|2022-01-18 18:18:00|604.74|602.74|604.74|602.74|604.74|602.74|604.52|602.52|0
1642529890000|2022-01-18 18:18:10|604.52|602.52|604.52|602.52|604.52|602.52|604.52|602.52|0
1642529900000|2022-01-18 18:18:20|604.74|602.74|605.62|603.62|605.62|603.62|604.74|602.74|0
1642529910000|2022-01-18 18:18:30|605.84|603.84|606.73|604.73|606.73|604.73|605.84|603.84|0
1642529920000|2022-01-18 18:18:40|606.51|604.51|606.29|604.29|606.51|604.51|606.29|604.29|0
1642529930000|2022-01-18 18:18:50|605.84|603.84|605.4|603.4|605.84|603.84|605.4|603.4|0
1642529940000|2022-01-18 18:19:00|605.62|603.62|605.62|603.62|605.62|603.62|605.4|603.4|0
1642529950000|2022-01-18 18:19:10|605.4|603.4|604.52|602.52|605.4|603.4|604.52|602.52|0
1642529960000|2022-01-18 18:19:20|604.29|602.29|604.52|602.52|604.74|602.74|604.29|602.29|0
1642529970000|2022-01-18 18:19:30|604.29|602.29|604.29|602.29|604.52|602.52|604.29|602.29|0
1642529980000|2022-01-18 18:19:40|604.07|602.07|604.52|602.52|604.52|602.52|604.07|602.07|0
1642529990000|2022-01-18 18:19:50|604.07|602.07|604.52|602.52|604.52|602.52|604.07|602.07|0
1642530000000|2022-01-18 18:20:00|604.07|602.07|604.29|602.29|604.52|602.52|604.07|602.07|0
1642530010000|2022-01-18 18:20:10|604.07|602.07|603.63|601.63|604.07|602.07|603.52|601.52|0
1642530020000|2022-01-18 18:20:20|603.41|601.41|603.63|601.63|603.63|601.63|603.41|601.41|0
1642530030000|2022-01-18 18:20:30|603.41|601.41|603.63|601.63|603.85|601.85|603.41|601.41|0
1642530040000|2022-01-18 18:20:40|603.07|601.07|602.53|600.53|603.19|601.19|602.53|600.53|0
1642530050000|2022-01-18 18:20:50|602.31|600.31|602.31|600.31|602.31|600.31|602.08|600.08|0
1642530060000|2022-01-18 18:21:00|602.3|600.3|601.64|599.64|602.3|600.3|601.64|599.64|0
1642530070000|2022-01-18 18:21:10|601.42|599.42|600.76|598.76|601.42|599.42|600.76|598.76|0
1642530080000|2022-01-18 18:21:20|600.54|598.54|600.32|598.32|600.54|598.54|600.1|598.1|0
1642530090000|2022-01-18 18:21:30|600.54|598.54|600.1|598.1|600.54|598.54|600.1|598.1|0
1642530100000|2022-01-18 18:21:40|599.88|597.88|599.44|597.44|599.88|597.88|599.44|597.44|0
1642530110000|2022-01-18 18:21:50|599.21|597.21|598.99|596.99|599.21|597.21|598.99|596.99|0
1642530120000|2022-01-18 18:22:00|599.21|597.21|598.99|596.99|599.21|597.21|598.99|596.99|0
1642530130000|2022-01-18 18:22:10|598.55|596.55|598.55|596.55|598.77|596.77|598.55|596.55|0
1642530140000|2022-01-18 18:22:20|598.33|596.33|597.89|595.89|598.33|596.33|597.89|595.89|0
1642530150000|2022-01-18 18:22:30|597.67|595.67|598.99|596.99|598.99|596.99|597.67|595.67|0
1642530160000|2022-01-18 18:22:40|598.77|596.77|598.77|596.77|598.99|596.99|598.77|596.77|0
1642530170000|2022-01-18 18:22:50|598.99|596.99|598.99|596.99|598.99|596.99|598.77|596.77|0
1642530180000|2022-01-18 18:23:00|599.21|597.21|599.43|597.43|599.43|597.43|599.21|597.21|0
1642530190000|2022-01-18 18:23:10|599.66|597.66|598.77|596.77|599.66|597.66|598.77|596.77|0
1642530200000|2022-01-18 18:23:20|598.99|596.99|599.21|597.21|599.21|597.21|598.99|596.99|0
1642530210000|2022-01-18 18:23:30|598.77|596.77|598.99|596.99|598.99|596.99|598.77|596.77|0
1642530220000|2022-01-18 18:23:40|598.77|596.77|598.99|596.99|598.99|596.99|598.77|596.77|0
1642530230000|2022-01-18 18:23:50|599.21|597.21|598.99|596.99|599.43|597.43|598.99|596.99|0
1642530240000|2022-01-18 18:24:00|599.21|597.21|598.99|596.99|599.21|597.21|598.99|596.99|0
1642530250000|2022-01-18 18:24:10|599.43|597.43|598.99|596.99|599.43|597.43|598.99|596.99|0
1642530260000|2022-01-18 18:24:20|599.21|597.21|598.55|596.55|599.21|597.21|598.55|596.55|0
1642530270000|2022-01-18 18:24:30|598.77|596.77|598.99|596.99|598.99|596.99|598.77|596.77|0
1642530280000|2022-01-18 18:24:40|599.21|597.21|598.99|596.99|599.21|597.21|598.99|596.99|0
1642530290000|2022-01-18 18:24:50|599.21|597.21|598.99|596.99|599.21|597.21|598.99|596.99|0
1642530300000|2022-01-18 18:25:00|599.21|597.21|598.77|596.77|599.21|597.21|598.77|596.77|0
1642530310000|2022-01-18 18:25:10|598.55|596.55|598.33|596.33|598.55|596.55|598.11|596.11|0
1642530320000|2022-01-18 18:25:20|597.89|595.89|597.67|595.67|598.11|596.11|597.67|595.67|0
1642530330000|2022-01-18 18:25:30|597.45|595.45|597.45|595.45|597.67|595.67|597.45|595.45|0
1642530340000|2022-01-18 18:25:40|597.23|595.23|597.45|595.45|597.45|595.45|597.23|595.23|0
1642530350000|2022-01-18 18:25:50|597.23|595.23|597.45|595.45|597.45|595.45|597.23|595.23|0
1642530360000|2022-01-18 18:26:00|597.67|595.67|597.67|595.67|597.67|595.67|597.67|595.67|0
1642530370000|2022-01-18 18:26:10|597.89|595.89|598.33|596.33|598.33|596.33|597.89|595.89|0
1642530380000|2022-01-18 18:26:20|598.11|596.11|598.11|596.11|598.33|596.33|597.89|595.89|0
1642530390000|2022-01-18 18:26:30|597.67|595.67|597.89|595.89|597.89|595.89|597.67|595.67|0
1642530400000|2022-01-18 18:26:40|597.55|595.55|597.01|595.01|597.55|595.55|597.01|595.01|0
1642530410000|2022-01-18 18:26:50|597.89|595.89|598.55|596.55|598.55|596.55|597.89|595.89|0
1642530420000|2022-01-18 18:27:00|599.43|597.43|599.43|597.43|599.65|597.65|599.43|597.43|0
1642530430000|2022-01-18 18:27:10|599.65|597.65|599.21|597.21|599.65|597.65|599.21|597.21|0
1642530440000|2022-01-18 18:27:20|599.43|597.43|599.32|597.32|599.43|597.43|599.21|597.21|0
1642530450000|2022-01-18 18:27:30|599.21|597.21|599.43|597.43|599.65|597.65|598.99|596.99|0
1642530460000|2022-01-18 18:27:40|599.21|597.21|599.43|597.43|599.65|597.65|598.99|596.99|0
1642530470000|2022-01-18 18:27:50|599.21|597.21|599.43|597.43|599.43|597.43|599.21|597.21|0
1642530480000|2022-01-18 18:28:00|599.21|597.21|597.89|595.89|599.21|597.21|597.89|595.89|0
1642530490000|2022-01-18 18:28:10|597.67|595.67|597.67|595.67|597.67|595.67|597.67|595.67|0
1642530500000|2022-01-18 18:28:20|597.77|595.77|598.33|596.33|598.33|596.33|597.77|595.77|0
1642530510000|2022-01-18 18:28:30|598.55|596.55|598.11|596.11|598.55|596.55|598.11|596.11|0
1642530520000|2022-01-18 18:28:40|597.89|595.89|598.33|596.33|598.33|596.33|597.89|595.89|0
1642530530000|2022-01-18 18:28:50|598.21|596.21|598.21|596.21|598.21|596.21|598.21|596.21|0
1642530540000|2022-01-18 18:29:00|598.11|596.11|599.21|597.21|599.21|597.21|598.11|596.11|0
1642530550000|2022-01-18 18:29:10|598.99|596.99|598.77|596.77|598.99|596.99|598.77|596.77|0
1642530560000|2022-01-18 18:29:20|598.55|596.55|599.87|597.87|599.87|597.87|598.55|596.55|0
1642530570000|2022-01-18 18:29:30|600.09|598.09|600.75|598.75|600.75|598.75|599.98|597.98|0
1642530580000|2022-01-18 18:29:40|600.97|598.97|600.53|598.53|600.97|598.97|600.09|598.09|0
1642530590000|2022-01-18 18:29:50|600.75|598.75|600.53|598.53|600.97|598.97|600.53|598.53|0
1642530600000|2022-01-18 18:30:00|600.31|598.31|599.87|597.87|600.31|598.31|599.65|597.65|0
1642530610000|2022-01-18 18:30:10|599.65|597.65|600.09|598.09|600.09|598.09|599.65|597.65|0
1642530620000|2022-01-18 18:30:20|600.31|598.31|600.75|598.75|601.42|599.42|600.31|598.31|0
1642530630000|2022-01-18 18:30:30|600.97|598.97|601.42|599.42|601.64|599.64|600.97|598.97|0
1642530640000|2022-01-18 18:30:40|601.2|599.2|601.64|599.64|601.64|599.64|601.2|599.2|0
1642530650000|2022-01-18 18:30:50|601.86|599.86|601.42|599.42|601.86|599.86|601.42|599.42|0
1642530660000|2022-01-18 18:31:00|601.86|599.86|601.64|599.64|602.08|600.08|601.64|599.64|0
1642530670000|2022-01-18 18:31:10|601.19|599.19|601.19|599.19|601.42|599.42|601.19|599.19|0
1642530680000|2022-01-18 18:31:20|600.97|598.97|601.64|599.64|601.64|599.64|600.97|598.97|0
1642530690000|2022-01-18 18:31:30|600.97|598.97|600.75|598.75|600.97|598.97|600.53|598.53|0
1642530700000|2022-01-18 18:31:40|600.53|598.53|600.53|598.53|600.53|598.53|600.42|598.42|0
1642530710000|2022-01-18 18:31:50|600.75|598.75|600.31|598.31|600.75|598.75|600.09|598.09|0
1642530720000|2022-01-18 18:32:00|600.09|598.09|600.53|598.53|600.53|598.53|600.09|598.09|0
1642530730000|2022-01-18 18:32:10|599.87|597.87|599.43|597.43|599.87|597.87|599.43|597.43|0
1642530740000|2022-01-18 18:32:20|599.21|597.21|598.77|596.77|599.21|597.21|598.77|596.77|0
1642530750000|2022-01-18 18:32:30|598.33|596.33|598.33|596.33|598.33|596.33|598.33|596.33|0
1642530760000|2022-01-18 18:32:40|598.77|596.77|598.55|596.55|598.77|596.77|598.55|596.55|0
1642530770000|2022-01-18 18:32:50|598.77|596.77|598.77|596.77|598.77|596.77|598.77|596.77|0
1642530780000|2022-01-18 18:33:00|598.99|596.99|598.11|596.11|598.99|596.99|598.11|596.11|0
1642530790000|2022-01-18 18:33:10|598.33|596.33|598.99|596.99|598.99|596.99|598.11|596.11|0
1642530800000|2022-01-18 18:33:20|598.77|596.77|599.43|597.43|599.43|597.43|598.77|596.77|0
1642530810000|2022-01-18 18:33:30|599.87|597.87|599.43|597.43|599.87|597.87|599.43|597.43|0
1642530820000|2022-01-18 18:33:40|599.21|597.21|599.21|597.21|599.21|597.21|598.77|596.77|0
1642530830000|2022-01-18 18:33:50|599.87|597.87|600.09|598.09|600.09|598.09|599.65|597.65|0
1642530840000|2022-01-18 18:34:00|600.31|598.31|599.87|597.87|600.31|598.31|599.87|597.87|0
1642530850000|2022-01-18 18:34:10|599.43|597.43|599.65|597.65|599.65|597.65|599.43|597.43|0
1642530860000|2022-01-18 18:34:20|600.31|598.31|600.75|598.75|600.75|598.75|600.31|598.31|0
1642530870000|2022-01-18 18:34:30|600.97|598.97|601.41|599.41|601.63|599.63|600.97|598.97|0
1642530880000|2022-01-18 18:34:40|601.3|599.3|601.63|599.63|601.85|599.85|601.19|599.19|0
1642530890000|2022-01-18 18:34:50|601.41|599.41|601.85|599.85|601.85|599.85|601.41|599.41|0
1642530900000|2022-01-18 18:35:00|601.63|599.63|601.63|599.63|601.63|599.63|601.41|599.41|0
1642530910000|2022-01-18 18:35:10|602.74|600.74|602.96|600.96|602.96|600.96|602.74|600.74|0
1642530920000|2022-01-18 18:35:20|603.62|601.62|603.62|601.62|603.84|601.84|603.62|601.62|0
1642530930000|2022-01-18 18:35:30|603.4|601.4|603.18|601.18|603.4|601.4|602.52|600.52|0
1642530940000|2022-01-18 18:35:40|603.62|601.62|603.4|601.4|604.06|602.06|603.4|601.4|0
1642530950000|2022-01-18 18:35:50|603.18|601.18|603.84|601.84|603.84|601.84|603.18|601.18|0
1642530960000|2022-01-18 18:36:00|603.62|601.62|604.51|602.51|604.73|602.73|603.62|601.62|0
1642530970000|2022-01-18 18:36:10|603.84|601.84|604.06|602.06|604.28|602.28|603.84|601.84|0
1642530980000|2022-01-18 18:36:20|603.84|601.84|604.06|602.06|604.06|602.06|603.84|601.84|0
1642530990000|2022-01-18 18:36:30|603.62|601.62|603.4|601.4|603.84|601.84|603.4|601.4|0
1642531000000|2022-01-18 18:36:40|603.62|601.62|603.84|601.84|603.95|601.95|603.62|601.62|0
1642531010000|2022-01-18 18:36:50|603.62|601.62|603.4|601.4|603.62|601.62|603.4|601.4|0
1642531020000|2022-01-18 18:37:00|602.96|600.96|602.07|600.07|602.96|600.96|601.85|599.85|0
1642531030000|2022-01-18 18:37:10|601.85|599.85|602.52|600.52|602.74|600.74|601.85|599.85|0
1642531040000|2022-01-18 18:37:20|602.29|600.29|602.74|600.74|603.18|601.18|602.29|600.29|0
1642531050000|2022-01-18 18:37:30|602.29|600.29|601.63|599.63|602.29|600.29|601.63|599.63|0
1642531060000|2022-01-18 18:37:40|601.85|599.85|601.19|599.19|601.85|599.85|601.19|599.19|0
1642531070000|2022-01-18 18:37:50|601.41|599.41|601.85|599.85|601.85|599.85|601.41|599.41|0
1642531080000|2022-01-18 18:38:00|601.63|599.63|602.07|600.07|602.07|600.07|601.63|599.63|0
1642531090000|2022-01-18 18:38:10|601.85|599.85|602.07|600.07|602.07|600.07|601.85|599.85|0
1642531100000|2022-01-18 18:38:20|602.29|600.29|603.18|601.18|603.18|601.18|602.29|600.29|0
1642531110000|2022-01-18 18:38:30|603.4|601.4|603.4|601.4|603.4|601.4|603.4|601.4|0
1642531120000|2022-01-18 18:38:40|603.62|601.62|603.18|601.18|603.62|601.62|603.18|601.18|0
1642531130000|2022-01-18 18:38:50|602.74|600.74|602.84|600.84|602.96|600.96|602.74|600.74|0
1642531140000|2022-01-18 18:39:00|602.74|600.74|603.4|601.4|603.4|601.4|602.74|600.74|0
1642531150000|2022-01-18 18:39:10|603.62|601.62|604.72|602.72|605.39|603.39|603.62|601.62|0
1642531160000|2022-01-18 18:39:20|604.95|602.95|604.06|602.06|604.95|602.95|604.06|602.06|0
1642531170000|2022-01-18 18:39:30|603.84|601.84|604.95|602.95|605.39|603.39|603.84|601.84|0
1642531180000|2022-01-18 18:39:40|605.39|603.39|606.05|604.05|606.27|604.27|605.39|603.39|0
1642531190000|2022-01-18 18:39:50|605.61|603.61|605.61|603.61|605.83|603.83|605.39|603.39|0
1642531200000|2022-01-18 18:40:00|605.39|603.39|605.83|603.83|606.27|604.27|605.39|603.39|0
1642531210000|2022-01-18 18:40:10|606.71|604.71|606.27|604.27|606.71|604.71|606.27|604.27|0
1642531220000|2022-01-18 18:40:20|606.05|604.05|607.16|605.16|607.16|605.16|606.05|604.05|0
1642531230000|2022-01-18 18:40:30|606.71|604.71|606.27|604.27|606.71|604.71|606.05|604.05|0
1642531240000|2022-01-18 18:40:40|605.83|603.83|606.49|604.49|606.49|604.49|605.83|603.83|0
1642531250000|2022-01-18 18:40:50|606.27|604.27|606.27|604.27|606.27|604.27|606.27|604.27|0
1642531260000|2022-01-18 18:41:00|606.05|604.05|604.72|602.72|606.05|604.05|604.72|602.72|0
1642531270000|2022-01-18 18:41:10|604.5|602.5|604.5|602.5|604.61|602.61|604.5|602.5|0
1642531280000|2022-01-18 18:41:20|604.72|602.72|604.94|602.94|604.94|602.94|604.5|602.5|0
1642531290000|2022-01-18 18:41:30|605.17|603.17|604.72|602.72|605.17|603.17|604.72|602.72|0
1642531300000|2022-01-18 18:41:40|604.5|602.5|604.94|602.94|604.94|602.94|604.5|602.5|0
1642531310000|2022-01-18 18:41:50|605.17|603.17|605.49|603.49|605.49|603.49|605.17|603.17|0
1642531320000|2022-01-18 18:42:00|605.61|603.61|606.05|604.05|606.05|604.05|605.39|603.39|0
1642531330000|2022-01-18 18:42:10|606.27|604.27|605.83|603.83|606.27|604.27|605.83|603.83|0
1642531340000|2022-01-18 18:42:20|606.05|604.05|606.27|604.27|606.27|604.27|606.05|604.05|0
1642531350000|2022-01-18 18:42:30|606.05|604.05|606.49|604.49|606.49|604.49|605.83|603.83|0
1642531360000|2022-01-18 18:42:40|606.27|604.27|606.27|604.27|606.49|604.49|606.27|604.27|0
1642531370000|2022-01-18 18:42:50|606.05|604.05|607.38|605.38|607.38|605.38|606.05|604.05|0
1642531380000|2022-01-18 18:43:00|607.82|605.82|607.6|605.6|607.82|605.82|607.6|605.6|0
1642531390000|2022-01-18 18:43:10|608.48|606.48|608.93|606.93|609.37|607.37|608.48|606.48|0
1642531400000|2022-01-18 18:43:20|609.15|607.15|609.37|607.37|609.37|607.37|608.48|606.48|0
1642531410000|2022-01-18 18:43:30|609.15|607.15|608.26|606.26|609.15|607.15|608.26|606.26|0
1642531420000|2022-01-18 18:43:40|607.82|605.82|606.93|604.93|608.04|606.04|606.93|604.93|0
1642531430000|2022-01-18 18:43:50|607.16|605.16|607.38|605.38|607.6|605.6|607.16|605.16|0
1642531440000|2022-01-18 18:44:00|608.04|606.04|607.6|605.6|608.04|606.04|607.6|605.6|0
1642531450000|2022-01-18 18:44:10|607.82|605.82|608.04|606.04|608.04|606.04|607.82|605.82|0
1642531460000|2022-01-18 18:44:20|608.26|606.26|609.03|607.03|609.03|607.03|608.26|606.26|0
1642531470000|2022-01-18 18:44:30|608.7|606.7|608.48|606.48|608.7|606.7|608.26|606.26|0
1642531480000|2022-01-18 18:44:40|608.04|606.04|608.48|606.48|608.7|606.7|608.04|606.04|0
1642531490000|2022-01-18 18:44:50|609.15|607.15|609.15|607.15|609.15|607.15|609.15|607.15|0
1642531500000|2022-01-18 18:45:00|608.7|606.7|608.7|606.7|608.7|606.7|608.26|606.26|0
1642531510000|2022-01-18 18:45:10|608.48|606.48|608.04|606.04|608.48|606.48|608.04|606.04|0
1642531520000|2022-01-18 18:45:20|607.82|605.82|608.26|606.26|608.26|606.26|607.6|605.6|0
1642531530000|2022-01-18 18:45:30|608.15|606.15|607.82|605.82|608.15|606.15|607.82|605.82|0
1642531540000|2022-01-18 18:45:40|608.04|606.04|609.59|607.59|609.59|607.59|608.04|606.04|0
1642531550000|2022-01-18 18:45:50|609.81|607.81|608.93|606.93|609.81|607.81|608.93|606.93|0
1642531560000|2022-01-18 18:46:00|609.37|607.37|608.7|606.7|609.37|607.37|608.7|606.7|0
1642531570000|2022-01-18 18:46:10|609.15|607.15|609.59|607.59|609.59|607.59|608.93|606.93|0
1642531580000|2022-01-18 18:46:20|609.15|607.15|609.37|607.37|609.81|607.81|609.15|607.15|0
1642531590000|2022-01-18 18:46:30|609.81|607.81|610.25|608.25|610.25|608.25|609.81|607.81|0
1642531600000|2022-01-18 18:46:40|610.03|608.03|610.03|608.03|610.03|608.03|610.03|608.03|0
1642531610000|2022-01-18 18:46:50|610.7|608.7|610.48|608.48|610.7|608.7|610.48|608.48|0
1642531620000|2022-01-18 18:47:00|610.25|608.25|610.03|608.03|610.25|608.25|610.03|608.03|0
1642531630000|2022-01-18 18:47:10|610.25|608.25|610.25|608.25|610.25|608.25|610.25|608.25|0
1642531640000|2022-01-18 18:47:20|610.48|608.48|609.81|607.81|610.7|608.7|609.81|607.81|0
1642531650000|2022-01-18 18:47:30|609.25|607.25|607.82|605.82|609.25|607.25|607.82|605.82|0
1642531660000|2022-01-18 18:47:40|606.27|604.27|606.49|604.49|606.49|604.49|606.27|604.27|0
1642531670000|2022-01-18 18:47:50|606.27|604.27|606.93|604.93|606.93|604.93|606.27|604.27|0
1642531680000|2022-01-18 18:48:00|606.49|604.49|605.82|603.82|606.49|604.49|605.82|603.82|0
1642531690000|2022-01-18 18:48:10|606.27|604.27|606.27|604.27|606.27|604.27|606.27|604.27|0
1642531700000|2022-01-18 18:48:20|606.05|604.05|606.71|604.71|606.71|604.71|606.05|604.05|0
1642531710000|2022-01-18 18:48:30|606.49|604.49|606.49|604.49|606.71|604.71|606.49|604.49|0
1642531720000|2022-01-18 18:48:40|606.27|604.27|606.05|604.05|606.27|604.27|605.82|603.82|0
1642531730000|2022-01-18 18:48:50|606.27|604.27|606.49|604.49|606.49|604.49|606.27|604.27|0
1642531740000|2022-01-18 18:49:00|606.71|604.71|606.93|604.93|606.93|604.93|606.49|604.49|0
1642531750000|2022-01-18 18:49:10|607.15|605.15|606.71|604.71|607.15|605.15|606.71|604.71|0
1642531760000|2022-01-18 18:49:20|606.49|604.49|605.82|603.82|606.71|604.71|605.82|603.82|0
1642531770000|2022-01-18 18:49:30|605.6|603.6|605.6|603.6|605.82|603.82|605.38|603.38|0
1642531780000|2022-01-18 18:49:40|605.38|603.38|605.6|603.6|605.6|603.6|605.38|603.38|0
1642531790000|2022-01-18 18:49:50|606.04|604.04|606.15|604.15|606.15|604.15|605.82|603.82|0
1642531800000|2022-01-18 18:50:00|606.27|604.27|605.38|603.38|606.27|604.27|605.38|603.38|0
1642531810000|2022-01-18 18:50:10|605.82|603.82|607.15|605.15|607.15|605.15|605.82|603.82|0
1642531820000|2022-01-18 18:50:20|606.49|604.49|607.15|605.15|607.15|605.15|606.49|604.49|0
1642531830000|2022-01-18 18:50:30|606.93|604.93|607.59|605.59|607.59|605.59|606.93|604.93|0
1642531840000|2022-01-18 18:50:40|607.82|605.82|607.59|605.59|607.82|605.82|607.59|605.59|0
1642531850000|2022-01-18 18:50:50|607.82|605.82|608.92|606.92|608.92|606.92|607.82|605.82|0
1642531860000|2022-01-18 18:51:00|609.59|607.59|609.59|607.59|609.59|607.59|609.37|607.37|0
1642531870000|2022-01-18 18:51:10|609.37|607.37|608.7|606.7|609.37|607.37|608.7|606.7|0
1642531880000|2022-01-18 18:51:20|608.92|606.92|607.81|605.81|608.92|606.92|607.81|605.81|0
1642531890000|2022-01-18 18:51:30|607.37|605.37|607.15|605.15|607.37|605.37|607.15|605.15|0
1642531900000|2022-01-18 18:51:40|606.93|604.93|606.71|604.71|606.93|604.93|606.49|604.49|0
1642531910000|2022-01-18 18:51:50|606.49|604.49|606.71|604.71|606.71|604.71|606.49|604.49|0
1642531920000|2022-01-18 18:52:00|606.26|604.26|606.71|604.71|606.71|604.71|606.26|604.26|0
1642531930000|2022-01-18 18:52:10|606.26|604.26|605.16|603.16|606.26|604.26|605.16|603.16|0
1642531940000|2022-01-18 18:52:20|604.94|602.94|604.72|602.72|604.94|602.94|604.72|602.72|0
1642531950000|2022-01-18 18:52:30|604.94|602.94|604.72|602.72|604.94|602.94|604.5|602.5|0
1642531960000|2022-01-18 18:52:40|605.38|603.38|605.82|603.82|605.82|603.82|605.38|603.38|0
1642531970000|2022-01-18 18:52:50|605.6|603.6|605.6|603.6|605.6|603.6|605.38|603.38|0
1642531980000|2022-01-18 18:53:00|606.26|604.26|605.82|603.82|606.26|604.26|605.6|603.6|0
1642531990000|2022-01-18 18:53:10|606.04|604.04|605.6|603.6|606.04|604.04|605.6|603.6|0
1642532000000|2022-01-18 18:53:20|605.38|603.38|605.82|603.82|605.82|603.82|605.38|603.38|0
1642532010000|2022-01-18 18:53:30|606.26|604.26|606.49|604.49|606.71|604.71|606.26|604.26|0
1642532020000|2022-01-18 18:53:40|606.71|604.71|606.26|604.26|606.71|604.71|606.26|604.26|0
1642532030000|2022-01-18 18:53:50|606.59|604.59|606.93|604.93|606.93|604.93|606.49|604.49|0
1642532040000|2022-01-18 18:54:00|606.71|604.71|606.93|604.93|606.93|604.93|606.71|604.71|0
1642532050000|2022-01-18 18:54:10|606.71|604.71|606.59|604.59|606.71|604.71|606.48|604.48|0
1642532060000|2022-01-18 18:54:20|606.48|604.48|606.26|604.26|606.71|604.71|606.26|604.26|0
1642532070000|2022-01-18 18:54:30|606.04|604.04|606.26|604.26|606.26|604.26|606.04|604.04|0
1642532080000|2022-01-18 18:54:40|605.6|603.6|605.38|603.38|605.6|603.6|605.16|603.16|0
1642532090000|2022-01-18 18:54:50|605.16|603.16|605.38|603.38|605.38|603.38|605.16|603.16|0
1642532100000|2022-01-18 18:55:00|605.82|603.82|606.26|604.26|606.26|604.26|605.82|603.82|0
1642532110000|2022-01-18 18:55:10|605.82|603.82|606.04|604.04|606.26|604.26|605.82|603.82|0
1642532120000|2022-01-18 18:55:20|606.26|604.26|606.04|604.04|606.26|604.26|606.04|604.04|0
1642532130000|2022-01-18 18:55:30|605.82|603.82|605.6|603.6|605.82|603.82|605.38|603.38|0
1642532140000|2022-01-18 18:55:40|605.38|603.38|606.04|604.04|606.04|604.04|605.38|603.38|0
1642532150000|2022-01-18 18:55:50|606.26|604.26|605.26|603.26|606.71|604.71|605.26|603.26|0
1642532160000|2022-01-18 18:56:00|605.6|603.6|605.38|603.38|605.6|603.6|605.38|603.38|0
1642532170000|2022-01-18 18:56:10|606.04|604.04|606.26|604.26|606.26|604.26|606.04|604.04|0
1642532180000|2022-01-18 18:56:20|606.04|604.04|606.26|604.26|606.26|604.26|605.82|603.82|0
1642532190000|2022-01-18 18:56:30|606.04|604.04|605.82|603.82|606.04|604.04|605.82|603.82|0
1642532200000|2022-01-18 18:56:40|606.26|604.26|606.04|604.04|606.26|604.26|605.82|603.82|0
1642532210000|2022-01-18 18:56:50|605.82|603.82|605.82|603.82|606.26|604.26|605.82|603.82|0
1642532220000|2022-01-18 18:57:00|605.7|603.7|605.38|603.38|605.7|603.7|605.38|603.38|0
1642532230000|2022-01-18 18:57:10|606.48|604.48|606.93|604.93|606.93|604.93|606.48|604.48|0
1642532240000|2022-01-18 18:57:20|607.59|605.59|608.03|606.03|608.03|606.03|607.59|605.59|0
1642532250000|2022-01-18 18:57:30|607.59|605.59|608.03|606.03|608.03|606.03|607.59|605.59|0
1642532260000|2022-01-18 18:57:40|608.25|606.25|608.03|606.03|608.25|606.25|608.03|606.03|0
1642532270000|2022-01-18 18:57:50|608.14|606.14|609.8|607.8|609.8|607.8|608.14|606.14|0
1642532280000|2022-01-18 18:58:00|610.03|608.03|610.25|608.25|610.25|608.25|610.03|608.03|0
1642532290000|2022-01-18 18:58:10|610.47|608.47|610.91|608.91|610.91|608.91|610.47|608.47|0
1642532300000|2022-01-18 18:58:20|610.69|608.69|610.47|608.47|610.69|608.69|610.25|608.25|0
1642532310000|2022-01-18 18:58:30|611.13|609.13|610.91|608.91|611.58|609.58|610.91|608.91|0
1642532320000|2022-01-18 18:58:40|611.36|609.36|610.69|608.69|611.36|609.36|610.69|608.69|0
1642532330000|2022-01-18 18:58:50|610.91|608.91|610.69|608.69|611.13|609.13|610.69|608.69|0
1642532340000|2022-01-18 18:59:00|610.91|608.91|611.36|609.36|611.36|609.36|610.47|608.47|0
1642532350000|2022-01-18 18:59:10|610.91|608.91|610.91|608.91|611.36|609.36|610.91|608.91|0
1642532360000|2022-01-18 18:59:20|611.13|609.13|610.25|608.25|611.13|609.13|610.25|608.25|0
1642532370000|2022-01-18 18:59:30|610.03|608.03|609.8|607.8|610.03|608.03|609.69|607.69|0
1642532380000|2022-01-18 18:59:40|609.58|607.58|609.8|607.8|609.8|607.8|609.36|607.36|0
1642532390000|2022-01-18 18:59:50|609.58|607.58|610.02|608.02|610.02|608.02|609.58|607.58|0
1642532400000|2022-01-18 19:00:00|609.69|607.69|610.47|608.47|610.69|608.69|609.58|607.58|0
1642532410000|2022-01-18 19:00:10|610.91|608.91|611.58|609.58|612.24|610.24|610.91|608.91|0
1642532420000|2022-01-18 19:00:20|611.46|609.46|612.24|610.24|612.24|610.24|611.35|609.35|0
1642532430000|2022-01-18 19:00:30|611.8|609.8|611.58|609.58|611.8|609.8|611.58|609.58|0
1642532440000|2022-01-18 19:00:40|611.13|609.13|611.35|609.35|611.35|609.35|610.69|608.69|0
1642532450000|2022-01-18 19:00:50|611.13|609.13|611.13|609.13|611.58|609.58|611.13|609.13|0
1642532460000|2022-01-18 19:01:00|610.91|608.91|610.91|608.91|611.35|609.35|610.91|608.91|0
1642532470000|2022-01-18 19:01:10|611.35|609.35|610.47|608.47|611.35|609.35|610.47|608.47|0
1642532480000|2022-01-18 19:01:20|610.25|608.25|610.91|608.91|610.91|608.91|610.25|608.25|0
1642532490000|2022-01-18 19:01:30|611.13|609.13|612.69|610.69|612.69|610.69|611.13|609.13|0
1642532500000|2022-01-18 19:01:40|612.46|610.46|612.46|610.46|612.46|610.46|612.24|610.24|0
1642532510000|2022-01-18 19:01:50|613.13|611.13|612.91|610.91|613.35|611.35|612.69|610.69|0
1642532520000|2022-01-18 19:02:00|612.69|610.69|612.69|610.69|612.91|610.91|612.69|610.69|0
1642532530000|2022-01-18 19:02:10|612.46|610.46|612.46|610.46|612.46|610.46|612.24|610.24|0
1642532540000|2022-01-18 19:02:20|612.02|610.02|612.24|610.24|612.24|610.24|611.8|609.8|0
1642532550000|2022-01-18 19:02:30|612.46|610.46|612.24|610.24|612.68|610.68|612.24|610.24|0
1642532560000|2022-01-18 19:02:40|611.8|609.8|612.02|610.02|612.02|610.02|611.8|609.8|0
1642532570000|2022-01-18 19:02:50|612.24|610.24|613.35|611.35|613.35|611.35|612.24|610.24|0
1642532580000|2022-01-18 19:03:00|613.79|611.79|613.79|611.79|613.79|611.79|613.57|611.57|0
1642532590000|2022-01-18 19:03:10|612.68|610.68|612.46|610.46|612.68|610.68|612.24|610.24|0
1642532600000|2022-01-18 19:03:20|612.68|610.68|612.91|610.91|612.91|610.91|612.68|610.68|0
1642532610000|2022-01-18 19:03:30|613.13|611.13|612.02|610.02|613.13|611.13|612.02|610.02|0
1642532620000|2022-01-18 19:03:40|611.8|609.8|611.8|609.8|611.8|609.8|611.13|609.13|0
1642532630000|2022-01-18 19:03:50|611.57|609.57|611.57|609.57|611.8|609.8|611.57|609.57|0
1642532640000|2022-01-18 19:04:00|611.8|609.8|612.02|610.02|612.02|610.02|611.8|609.8|0
1642532650000|2022-01-18 19:04:10|612.24|610.24|612.02|610.02|612.24|610.24|611.57|609.57|0
1642532660000|2022-01-18 19:04:20|611.8|609.8|611.02|609.02|611.8|609.8|610.57|608.57|0
1642532670000|2022-01-18 19:04:30|611.35|609.35|610.91|608.91|611.35|609.35|610.91|608.91|0
1642532680000|2022-01-18 19:04:40|611.13|609.13|611.57|609.57|611.57|609.57|611.13|609.13|0
1642532690000|2022-01-18 19:04:50|611.24|609.24|611.35|609.35|611.35|609.35|611.24|609.24|0
1642532700000|2022-01-18 19:05:00|611.57|609.57|611.57|609.57|611.57|609.57|611.35|609.35|0
1642532710000|2022-01-18 19:05:10|612.46|610.46|612.24|610.24|612.46|610.46|611.57|609.57|0
1642532720000|2022-01-18 19:05:20|612.46|610.46|614.01|612.01|614.01|612.01|612.46|610.46|0
1642532730000|2022-01-18 19:05:30|613.57|611.57|614.01|612.01|614.01|612.01|613.57|611.57|0
1642532740000|2022-01-18 19:05:40|613.13|611.13|612.9|610.9|613.13|611.13|612.9|610.9|0
1642532750000|2022-01-18 19:05:50|613.13|611.13|613.35|611.35|613.57|611.57|613.13|611.13|0
1642532760000|2022-01-18 19:06:00|613.79|611.79|613.57|611.57|613.79|611.79|613.57|611.57|0
1642532770000|2022-01-18 19:06:10|613.35|611.35|613.83|611.83|613.83|611.83|613.35|611.35|0
1642532780000|2022-01-18 19:06:20|614.05|612.05|613.61|611.61|614.05|612.05|613.61|611.61|0
1642532790000|2022-01-18 19:06:30|612.94|610.94|612.94|610.94|612.94|610.94|612.83|610.83|0
1642532800000|2022-01-18 19:06:40|613.17|611.17|613.39|611.39|613.61|611.61|613.17|611.17|0
1642532810000|2022-01-18 19:06:50|612.94|610.94|612.72|610.72|612.94|610.94|612.5|610.5|0
1642532820000|2022-01-18 19:07:00|612.5|610.5|612.06|610.06|612.5|610.5|611.84|609.84|0
1642532830000|2022-01-18 19:07:10|611.84|609.84|611.84|609.84|611.84|609.84|611.84|609.84|0
1642532840000|2022-01-18 19:07:20|612.06|610.06|612.28|610.28|612.28|610.28|612.06|610.06|0
1642532850000|2022-01-18 19:07:30|612.5|610.5|612.94|610.94|613.17|611.17|612.5|610.5|0
1642532860000|2022-01-18 19:07:40|612.72|610.72|613.17|611.17|613.17|611.17|612.72|610.72|0
1642532870000|2022-01-18 19:07:50|612.94|610.94|613.16|611.16|613.17|611.17|612.94|610.94|0
1642532880000|2022-01-18 19:08:00|612.5|610.5|612.72|610.72|612.72|610.72|612.5|610.5|0
1642532890000|2022-01-18 19:08:10|612.06|610.06|612.06|610.06|612.28|610.28|612.06|610.06|0
1642532900000|2022-01-18 19:08:20|611.84|609.84|611.84|609.84|611.84|609.84|611.84|609.84|0
1642532910000|2022-01-18 19:08:30|611.61|609.61|611.39|609.39|611.61|609.61|611.39|609.39|0
1642532920000|2022-01-18 19:08:40|611.17|609.17|611.84|609.84|611.84|609.84|611.17|609.17|0
1642532930000|2022-01-18 19:08:50|611.94|609.94|612.06|610.06|612.06|610.06|611.84|609.84|0
1642532940000|2022-01-18 19:09:00|612.5|610.5|611.84|609.84|612.5|610.5|611.84|609.84|0
1642532950000|2022-01-18 19:09:10|611.61|609.61|611.61|609.61|612.28|610.28|611.61|609.61|0
1642532960000|2022-01-18 19:09:20|612.06|610.06|612.5|610.5|612.5|610.5|612.06|610.06|0
1642532970000|2022-01-18 19:09:30|612.28|610.28|612.5|610.5|612.72|610.72|612.28|610.28|0
1642532980000|2022-01-18 19:09:40|612.72|610.72|612.94|610.94|612.94|610.94|612.72|610.72|0
1642532990000|2022-01-18 19:09:50|612.72|610.72|612.06|610.06|612.72|610.72|612.06|610.06|0
1642533000000|2022-01-18 19:10:00|612.28|610.28|612.72|610.72|612.72|610.72|612.28|610.28|0
1642533010000|2022-01-18 19:10:10|612.83|610.83|612.94|610.94|612.94|610.94|612.72|610.72|0
1642533020000|2022-01-18 19:10:20|612.28|610.28|612.72|610.72|612.72|610.72|612.28|610.28|0
1642533030000|2022-01-18 19:10:30|613.16|611.16|612.94|610.94|613.16|611.16|612.83|610.83|0
1642533050000|2022-01-18 19:10:50|612.72|610.72|614.05|612.05|614.05|612.05|612.72|610.72|0
1642533060000|2022-01-18 19:11:00|614.27|612.27|613.83|611.83|614.27|612.27|613.83|611.83|0
1642533070000|2022-01-18 19:11:10|614.05|612.05|613.38|611.38|614.05|612.05|613.38|611.38|0
1642533080000|2022-01-18 19:11:20|613.83|611.83|613.83|611.83|614.05|612.05|613.83|611.83|0
1642533090000|2022-01-18 19:11:30|613.61|611.61|613.16|611.16|613.61|611.61|613.16|611.16|0
1642533100000|2022-01-18 19:11:40|612.94|610.94|612.72|610.72|613.38|611.38|612.72|610.72|0
1642533110000|2022-01-18 19:11:50|612.5|610.5|612.28|610.28|612.94|610.94|612.28|610.28|0
1642533120000|2022-01-18 19:12:00|612.5|610.5|613.16|611.16|613.16|611.16|612.28|610.28|0
1642533130000|2022-01-18 19:12:10|612.72|610.72|612.28|610.28|612.72|610.72|612.28|610.28|0
1642533140000|2022-01-18 19:12:20|612.5|610.5|612.5|610.5|612.5|610.5|612.28|610.28|0
1642533150000|2022-01-18 19:12:30|612.72|610.72|612.5|610.5|612.72|610.72|612.5|610.5|0
1642533160000|2022-01-18 19:12:40|612.05|610.05|611.83|609.83|612.05|610.05|611.83|609.83|0
1642533170000|2022-01-18 19:12:50|611.39|609.39|610.73|608.73|611.39|609.39|610.73|608.73|0
1642533180000|2022-01-18 19:13:00|611.5|609.5|611.61|609.61|611.61|609.61|611.5|609.5|0
1642533190000|2022-01-18 19:13:10|611.17|609.17|611.39|609.39|611.39|609.39|611.17|609.17|0
1642533200000|2022-01-18 19:13:20|611.17|609.17|610.95|608.95|611.17|609.17|610.95|608.95|0
1642533210000|2022-01-18 19:13:30|611.17|609.17|611.39|609.39|611.39|609.39|611.17|609.17|0
1642533220000|2022-01-18 19:13:40|611.27|609.27|611.39|609.39|611.83|609.83|611.27|609.27|0
1642533230000|2022-01-18 19:13:50|611.17|609.17|611.39|609.39|611.39|609.39|611.17|609.17|0
1642533240000|2022-01-18 19:14:00|611.17|609.17|611.17|609.17|611.17|609.17|611.17|609.17|0
1642533250000|2022-01-18 19:14:10|611.39|609.39|611.39|609.39|611.39|609.39|611.17|609.17|0
1642533260000|2022-01-18 19:14:20|611.27|609.27|611.39|609.39|611.39|609.39|611.27|609.27|0
1642533270000|2022-01-18 19:14:30|611.17|609.17|610.73|608.73|611.17|609.17|610.73|608.73|0
1642533280000|2022-01-18 19:14:40|610.5|608.5|610.73|608.73|610.73|608.73|610.5|608.5|0
1642533290000|2022-01-18 19:14:50|610.5|608.5|610.5|608.5|610.5|608.5|610.5|608.5|0
1642533300000|2022-01-18 19:15:00|610.39|608.39|610.95|608.95|610.95|608.95|610.28|608.28|0
1642533310000|2022-01-18 19:15:10|610.72|608.72|611.17|609.17|611.17|609.17|610.72|608.72|0
1642533320000|2022-01-18 19:15:20|611.61|609.61|611.83|609.83|611.83|609.83|611.61|609.61|0
1642533330000|2022-01-18 19:15:30|611.61|609.61|611.39|609.39|611.61|609.61|611.39|609.39|0
1642533340000|2022-01-18 19:15:40|611.17|609.17|611.83|609.83|611.83|609.83|611.17|609.17|0
1642533350000|2022-01-18 19:15:50|611.17|609.17|612.27|610.27|612.27|610.27|611.17|609.17|0
1642533360000|2022-01-18 19:16:00|612.5|610.5|612.05|610.05|612.72|610.72|612.05|610.05|0
1642533370000|2022-01-18 19:16:10|611.17|609.17|611.39|609.39|611.61|609.61|611.17|609.17|0
1642533380000|2022-01-18 19:16:20|612.05|610.05|611.83|609.83|612.05|610.05|611.83|609.83|0
1642533390000|2022-01-18 19:16:30|611.94|609.94|611.61|609.61|611.94|609.94|611.39|609.39|0
1642533400000|2022-01-18 19:16:40|612.05|610.05|612.05|610.05|612.05|610.05|612.05|610.05|0
1642533410000|2022-01-18 19:16:50|611.83|609.83|612.27|610.27|612.27|610.27|611.83|609.83|0
1642533420000|2022-01-18 19:17:00|611.83|609.83|611.61|609.61|611.83|609.83|611.27|609.27|0
1642533430000|2022-01-18 19:17:10|611.39|609.39|611.17|609.17|611.39|609.39|611.17|609.17|0
1642533440000|2022-01-18 19:17:20|611.39|609.39|610.94|608.94|611.39|609.39|610.94|608.94|0
1642533450000|2022-01-18 19:17:30|610.72|608.72|611.17|609.17|611.17|609.17|610.72|608.72|0
1642533460000|2022-01-18 19:17:40|610.94|608.94|611.17|609.17|611.17|609.17|610.94|608.94|0
1642533470000|2022-01-18 19:17:50|611.05|609.05|610.94|608.94|611.05|609.05|610.94|608.94|0
1642533480000|2022-01-18 19:18:00|610.5|608.5|610.72|608.72|610.94|608.94|610.5|608.5|0
1642533490000|2022-01-18 19:18:10|610.94|608.94|611.17|609.17|611.17|609.17|610.94|608.94|0
1642533500000|2022-01-18 19:18:20|611.39|609.39|610.72|608.72|611.39|609.39|610.72|608.72|0
1642533510000|2022-01-18 19:18:30|611.17|609.17|610.94|608.94|611.39|609.39|610.94|608.94|0
1642533530000|2022-01-18 19:18:50|610.72|608.72|610.94|608.94|610.94|608.94|610.72|608.72|0
1642533540000|2022-01-18 19:19:00|611.27|609.27|612.72|610.72|612.72|610.72|611.17|609.17|0
1642533550000|2022-01-18 19:19:10|612.49|610.49|613.16|611.16|613.16|611.16|612.49|610.49|0
1642533560000|2022-01-18 19:19:20|613.38|611.38|613.16|611.16|613.38|611.38|613.16|611.16|0
1642533570000|2022-01-18 19:19:30|612.94|610.94|614.27|612.27|614.27|612.27|612.94|610.94|0
1642533580000|2022-01-18 19:19:40|614.93|612.93|614.49|612.49|614.93|612.93|614.49|612.49|0
1642533590000|2022-01-18 19:19:50|614.71|612.71|614.49|612.49|614.71|612.71|614.49|612.49|0
1642533600000|2022-01-18 19:20:00|614.71|612.71|614.37|612.37|614.71|612.71|614.37|612.37|0
1642533610000|2022-01-18 19:20:10|614.49|612.49|613.82|611.82|614.49|612.49|613.82|611.82|0
1642533620000|2022-01-18 19:20:20|613.38|611.38|613.16|611.16|613.38|611.38|612.94|610.94|0
1642533630000|2022-01-18 19:20:30|612.94|610.94|613.16|611.16|613.38|611.38|612.94|610.94|0
1642533640000|2022-01-18 19:20:40|613.38|611.38|613.6|611.6|613.6|611.6|613.16|611.16|0
1642533650000|2022-01-18 19:20:50|613.38|611.38|613.82|611.82|613.82|611.82|613.38|611.38|0
1642533660000|2022-01-18 19:21:00|613.26|611.26|613.6|611.6|613.6|611.6|613.16|611.16|0
1642533670000|2022-01-18 19:21:10|614.04|612.04|613.82|611.82|614.26|612.26|613.82|611.82|0
1642533680000|2022-01-18 19:21:20|614.26|612.26|614.04|612.04|614.26|612.26|614.04|612.04|0
1642533690000|2022-01-18 19:21:30|613.82|611.82|613.16|611.16|613.82|611.82|613.16|611.16|0
1642533700000|2022-01-18 19:21:40|612.94|610.94|612.6|610.6|612.94|610.94|612.6|610.6|0
1642533710000|2022-01-18 19:21:50|612.49|610.49|612.27|610.27|612.71|610.71|612.27|610.27|0
1642533720000|2022-01-18 19:22:00|612.05|610.05|611.61|609.61|612.05|610.05|611.61|609.61|0
1642533730000|2022-01-18 19:22:10|611.16|609.16|610.38|608.38|611.16|609.16|610.38|608.38|0
1642533740000|2022-01-18 19:22:20|610.06|608.06|609.39|607.39|610.06|608.06|609.39|607.39|0
1642533750000|2022-01-18 19:22:30|609.84|607.84|609.84|607.84|609.84|607.84|609.39|607.39|0
1642533760000|2022-01-18 19:22:40|610.28|608.28|610.28|608.28|610.28|608.28|609.84|607.84|0
1642533770000|2022-01-18 19:22:50|609.84|607.84|610.06|608.06|610.28|608.28|609.84|607.84|0
1642533780000|2022-01-18 19:23:00|609.84|607.84|609.39|607.39|610.06|608.06|609.39|607.39|0
1642533790000|2022-01-18 19:23:10|609.61|607.61|609.83|607.83|609.83|607.83|609.61|607.61|0
1642533800000|2022-01-18 19:23:20|609.61|607.61|609.83|607.83|609.83|607.83|609.61|607.61|0
1642533810000|2022-01-18 19:23:30|609.61|607.61|609.61|607.61|609.61|607.61|609.39|607.39|0
1642533820000|2022-01-18 19:23:40|609.83|607.83|609.83|607.83|609.83|607.83|609.83|607.83|0
1642533830000|2022-01-18 19:23:50|610.06|608.06|610.72|608.72|611.16|609.16|610.06|608.06|0
1642533840000|2022-01-18 19:24:00|611.38|609.38|610.94|608.94|611.6|609.6|610.94|608.94|0
1642533850000|2022-01-18 19:24:10|611.16|609.16|611.38|609.38|611.38|609.38|610.94|608.94|0
1642533860000|2022-01-18 19:24:20|610.94|608.94|611.38|609.38|611.38|609.38|610.94|608.94|0
1642533870000|2022-01-18 19:24:30|611.6|609.6|611.16|609.16|611.6|609.6|611.16|609.16|0
1642533880000|2022-01-18 19:24:40|610.72|608.72|610.28|608.28|610.72|608.72|610.28|608.28|0
1642533890000|2022-01-18 19:24:50|610.06|608.06|609.83|607.83|610.06|608.06|609.83|607.83|0
1642533900000|2022-01-18 19:25:00|609.61|607.61|609.83|607.83|609.83|607.83|609.61|607.61|0
1642533910000|2022-01-18 19:25:10|609.61|607.61|609.39|607.39|609.83|607.83|609.39|607.39|0
1642533920000|2022-01-18 19:25:20|609.17|607.17|608.95|606.95|609.39|607.39|608.95|606.95|0
1642533930000|2022-01-18 19:25:30|608.51|606.51|608.95|606.95|608.95|606.95|608.51|606.51|0
1642533940000|2022-01-18 19:25:40|608.51|606.51|607.62|605.62|608.61|606.61|607.62|605.62|0
1642533950000|2022-01-18 19:25:50|607.84|605.84|607.4|605.4|607.84|605.84|607.4|605.4|0
1642533960000|2022-01-18 19:26:00|607.62|605.62|608.06|606.06|608.06|606.06|607.4|605.4|0
1642533970000|2022-01-18 19:26:10|607.84|605.84|608.06|606.06|608.06|606.06|607.73|605.73|0
1642533980000|2022-01-18 19:26:20|608.28|606.28|608.73|606.73|608.73|606.73|608.28|606.28|0
1642533990000|2022-01-18 19:26:30|608.51|606.51|608.51|606.51|608.51|606.51|608.28|606.28|0
1642534010000|2022-01-18 19:26:50|608.73|606.73|609.83|607.83|609.83|607.83|608.61|606.61|0
1642534020000|2022-01-18 19:27:00|609.61|607.61|609.17|607.17|609.61|607.61|609.17|607.17|0
1642534030000|2022-01-18 19:27:10|608.95|606.95|608.95|606.95|608.95|606.95|608.73|606.73|0
1642534040000|2022-01-18 19:27:20|609.17|607.17|608.95|606.95|609.17|607.17|608.95|606.95|0
1642534050000|2022-01-18 19:27:30|609.05|607.05|609.61|607.61|609.61|607.61|609.05|607.05|0
1642534060000|2022-01-18 19:27:40|610.05|608.05|609.83|607.83|610.94|608.94|609.83|607.83|0
1642534070000|2022-01-18 19:27:50|609.61|607.61|609.61|607.61|609.61|607.61|609.39|607.39|0
1642534080000|2022-01-18 19:28:00|609.83|607.83|610.27|608.27|610.5|608.5|609.83|607.83|0
1642534090000|2022-01-18 19:28:10|609.94|607.94|610.27|608.27|610.5|608.5|609.94|607.94|0
1642534100000|2022-01-18 19:28:20|610.5|608.5|610.72|608.72|610.72|608.72|610.5|608.5|0
1642534110000|2022-01-18 19:28:30|610.94|608.94|611.16|609.16|611.38|609.38|610.94|608.94|0
1642534120000|2022-01-18 19:28:40|611.49|609.49|612.27|610.27|612.27|610.27|611.49|609.49|0
1642534130000|2022-01-18 19:28:50|611.6|609.6|611.6|609.6|611.82|609.82|611.49|609.49|0
1642534140000|2022-01-18 19:29:00|611.38|609.38|611.16|609.16|611.38|609.38|610.94|608.94|0
1642534150000|2022-01-18 19:29:10|612.27|610.27|611.82|609.82|612.27|610.27|611.82|609.82|0
1642534160000|2022-01-18 19:29:20|612.04|610.04|611.82|609.82|612.04|610.04|611.6|609.6|0
1642534170000|2022-01-18 19:29:30|611.49|609.49|611.82|609.82|611.82|609.82|611.49|609.49|0
1642534180000|2022-01-18 19:29:40|611.16|609.16|611.38|609.38|611.38|609.38|611.16|609.16|0
1642534190000|2022-01-18 19:29:50|611.6|609.6|611.38|609.38|611.6|609.6|611.16|609.16|0
1642534200000|2022-01-18 19:30:00|611.16|609.16|611.38|609.38|611.38|609.38|610.94|608.94|0
1642534210000|2022-01-18 19:30:10|611.6|609.6|612.71|610.71|612.71|610.71|611.38|609.38|0
1642534220000|2022-01-18 19:30:20|613.37|611.37|613.82|611.82|614.04|612.04|613.37|611.37|0
1642534230000|2022-01-18 19:30:30|613.37|611.37|614.26|612.26|614.26|612.26|613.37|611.37|0
1642534240000|2022-01-18 19:30:40|614.04|612.04|614.26|612.26|614.26|612.26|614.04|612.04|0
1642534250000|2022-01-18 19:30:50|614.04|612.04|614.04|612.04|614.26|612.26|614.04|612.04|0
1642534260000|2022-01-18 19:31:00|614.48|612.48|614.7|612.7|614.7|612.7|614.26|612.26|0
1642534270000|2022-01-18 19:31:10|615.37|613.37|615.37|613.37|615.37|613.37|615.15|613.15|0
1642534280000|2022-01-18 19:31:20|616.03|614.03|616.92|614.92|616.92|614.92|616.03|614.03|0
1642534290000|2022-01-18 19:31:30|617.36|615.36|618.47|616.47|618.47|616.47|617.36|615.36|0
1642534300000|2022-01-18 19:31:40|618.25|616.25|618.47|616.47|618.47|616.47|618.25|616.25|0
1642534310000|2022-01-18 19:31:50|618.7|616.7|618.47|616.47|618.7|616.7|618.47|616.47|0
1642534320000|2022-01-18 19:32:00|618.03|616.03|617.36|615.36|618.03|616.03|617.36|615.36|0
1642534330000|2022-01-18 19:32:10|617.59|615.59|618.03|616.03|618.03|616.03|617.59|615.59|0
1642534340000|2022-01-18 19:32:20|617.81|615.81|617.59|615.59|617.81|615.81|617.59|615.59|0
1642534350000|2022-01-18 19:32:30|617.47|615.47|617.59|615.59|617.59|615.59|617.47|615.47|0
1642534360000|2022-01-18 19:32:40|616.92|614.92|617.03|615.03|617.14|615.14|616.92|614.92|0
1642534370000|2022-01-18 19:32:50|617.36|615.36|617.36|615.36|617.36|615.36|617.14|615.14|0
1642534380000|2022-01-18 19:33:00|617.69|615.69|618.25|616.25|618.25|616.25|617.58|615.58|0
1642534390000|2022-01-18 19:33:10|618.47|616.47|618.92|616.92|618.92|616.92|618.47|616.47|0
1642534400000|2022-01-18 19:33:20|619.36|617.36|619.81|617.81|619.81|617.81|619.14|617.14|0
1642534410000|2022-01-18 19:33:30|619.58|617.58|618.25|616.25|619.58|617.58|618.25|616.25|0
1642534420000|2022-01-18 19:33:40|618.03|616.03|617.58|615.58|618.03|616.03|617.58|615.58|0
1642534430000|2022-01-18 19:33:50|617.36|615.36|617.14|615.14|618.03|616.03|617.14|615.14|0
1642534440000|2022-01-18 19:34:00|616.92|614.92|617.47|615.47|617.58|615.58|616.92|614.92|0
1642534450000|2022-01-18 19:34:10|617.58|615.58|617.36|615.36|617.81|615.81|617.36|615.36|0
1642534460000|2022-01-18 19:34:20|617.58|615.58|616.7|614.7|617.81|615.81|616.7|614.7|0
1642534470000|2022-01-18 19:34:30|617.36|615.36|616.92|614.92|617.36|615.36|616.92|614.92|0
1642534480000|2022-01-18 19:34:40|617.14|615.14|617.36|615.36|617.58|615.58|616.92|614.92|0
1642534490000|2022-01-18 19:34:50|617.58|615.58|617.58|615.58|617.58|615.58|617.36|615.36|0
1642534500000|2022-01-18 19:35:00|616.92|614.92|618.03|616.03|618.03|616.03|616.92|614.92|0
1642534510000|2022-01-18 19:35:10|618.25|616.25|618.03|616.03|618.25|616.25|617.81|615.81|0
1642534520000|2022-01-18 19:35:20|618.47|616.47|617.81|615.81|618.47|616.47|617.81|615.81|0
1642534530000|2022-01-18 19:35:30|618.25|616.25|617.58|615.58|618.25|616.25|617.58|615.58|0
1642534540000|2022-01-18 19:35:40|617.47|615.47|617.14|615.14|617.58|615.58|617.14|615.14|0
1642534550000|2022-01-18 19:35:50|617.36|615.36|617.58|615.58|617.81|615.81|617.36|615.36|0
1642534560000|2022-01-18 19:36:00|618.03|616.03|617.36|615.36|618.03|616.03|617.14|615.14|0
1642534570000|2022-01-18 19:36:10|617.14|615.14|616.92|614.92|617.14|615.14|616.92|614.92|0
1642534580000|2022-01-18 19:36:20|617.14|615.14|618.25|616.25|618.25|616.25|617.14|615.14|0
1642534590000|2022-01-18 19:36:30|618.47|616.47|618.47|616.47|619.14|617.14|618.47|616.47|0
1642534600000|2022-01-18 19:36:40|617.58|615.58|617.8|615.8|618.03|616.03|617.58|615.58|0
1642534610000|2022-01-18 19:36:50|617.58|615.58|618.03|616.03|618.03|616.03|617.58|615.58|0
1642534620000|2022-01-18 19:37:00|617.58|615.58|618.03|616.03|618.03|616.03|617.47|615.47|0
1642534630000|2022-01-18 19:37:10|618.25|616.25|618.47|616.47|618.47|616.47|618.25|616.25|0
1642534640000|2022-01-18 19:37:20|618.69|616.69|618.47|616.47|618.69|616.69|618.47|616.47|0
1642534650000|2022-01-18 19:37:30|618.25|616.25|618.25|616.25|618.25|616.25|618.03|616.03|0
1642534660000|2022-01-18 19:37:40|618.91|616.91|618.69|616.69|619.36|617.36|618.69|616.69|0
1642534670000|2022-01-18 19:37:50|618.47|616.47|618.69|616.69|618.69|616.69|618.47|616.47|0
1642534680000|2022-01-18 19:38:00|618.47|616.47|618.69|616.69|618.69|616.69|618.25|616.25|0
1642534690000|2022-01-18 19:38:10|618.91|616.91|619.36|617.36|619.36|617.36|618.91|616.91|0
1642534700000|2022-01-18 19:38:20|619.14|617.14|618.91|616.91|619.14|617.14|618.69|616.69|0
1642534710000|2022-01-18 19:38:30|619.14|617.14|618.69|616.69|619.14|617.14|618.69|616.69|0
1642534720000|2022-01-18 19:38:40|618.91|616.91|618.69|616.69|618.91|616.91|618.69|616.69|0
1642534730000|2022-01-18 19:38:50|618.91|616.91|619.58|617.58|619.58|617.58|618.91|616.91|0
1642534740000|2022-01-18 19:39:00|619.8|617.8|620.13|618.13|620.13|618.13|619.8|617.8|0
1642534750000|2022-01-18 19:39:10|620.02|618.02|619.58|617.58|620.02|618.02|619.58|617.58|0
1642534760000|2022-01-18 19:39:20|619.36|617.36|619.36|617.36|619.36|617.36|619.14|617.14|0
1642534770000|2022-01-18 19:39:30|620.02|618.02|619.36|617.36|620.02|618.02|619.36|617.36|0
1642534780000|2022-01-18 19:39:40|619.58|617.58|619.14|617.14|619.58|617.58|619.14|617.14|0
1642534790000|2022-01-18 19:39:50|618.91|616.91|618.47|616.47|618.91|616.91|618.47|616.47|0
1642534800000|2022-01-18 19:40:00|618.69|616.69|618.47|616.47|618.69|616.69|618.35|616.35|0
1642534810000|2022-01-18 19:40:10|618.02|616.02|618.25|616.25|618.25|616.25|618.02|616.02|0
1642534820000|2022-01-18 19:40:20|618.47|616.47|617.8|615.8|618.47|616.47|617.8|615.8|0
1642534830000|2022-01-18 19:40:30|618.25|616.25|618.02|616.02|618.25|616.25|618.02|616.02|0
1642534840000|2022-01-18 19:40:40|618.47|616.47|618.25|616.25|618.69|616.69|618.25|616.25|0
1642534850000|2022-01-18 19:40:50|618.47|616.47|618.02|616.02|618.47|616.47|617.8|615.8|0
1642534860000|2022-01-18 19:41:00|618.25|616.25|619.13|617.13|619.13|617.13|618.25|616.25|0
1642534870000|2022-01-18 19:41:10|619.58|617.58|619.13|617.13|619.58|617.58|619.13|617.13|0
1642534880000|2022-01-18 19:41:20|618.91|616.91|619.36|617.36|619.36|617.36|618.91|616.91|0
1642534890000|2022-01-18 19:41:30|619.58|617.58|619.36|617.36|619.58|617.58|619.36|617.36|0
1642534900000|2022-01-18 19:41:40|620.02|618.02|619.58|617.58|620.02|618.02|619.58|617.58|0
1642534910000|2022-01-18 19:41:50|619.36|617.36|619.58|617.58|619.8|617.8|619.36|617.36|0
1642534920000|2022-01-18 19:42:00|619.36|617.36|619.24|617.24|619.36|617.36|619.13|617.13|0
1642534930000|2022-01-18 19:42:10|619.13|617.13|618.91|616.91|619.13|617.13|618.69|616.69|0
1642534940000|2022-01-18 19:42:20|618.69|616.69|618.02|616.02|618.91|616.91|618.02|616.02|0
1642534950000|2022-01-18 19:42:30|618.25|616.25|618.47|616.47|618.47|616.47|618.13|616.13|0
1642534960000|2022-01-18 19:42:40|618.69|616.69|618.25|616.25|618.69|616.69|618.25|616.25|0
1642534970000|2022-01-18 19:42:50|618.47|616.47|618.47|616.47|618.47|616.47|618.25|616.25|0
1642534980000|2022-01-18 19:43:00|618.02|616.02|618.02|616.02|618.02|616.02|618.02|616.02|0
1642534990000|2022-01-18 19:43:10|618.24|616.24|618.47|616.47|618.47|616.47|618.02|616.02|0
1642535000000|2022-01-18 19:43:20|618.8|616.8|618.91|616.91|619.13|617.13|618.8|616.8|0
1642535010000|2022-01-18 19:43:30|619.13|617.13|618.69|616.69|619.13|617.13|618.69|616.69|0
1642535020000|2022-01-18 19:43:40|618.91|616.91|618.24|616.24|618.91|616.91|618.24|616.24|0
1642535030000|2022-01-18 19:43:50|618.02|616.02|618.02|616.02|618.02|616.02|618.02|616.02|0
1642535040000|2022-01-18 19:44:00|618.24|616.24|618.13|616.13|618.24|616.24|618.02|616.02|0
1642535050000|2022-01-18 19:44:10|618.02|616.02|617.91|615.91|618.02|616.02|617.58|615.58|0
1642535060000|2022-01-18 19:44:20|618.24|616.24|618.02|616.02|618.24|616.24|617.58|615.58|0
1642535070000|2022-01-18 19:44:30|617.8|615.8|617.8|615.8|618.02|616.02|617.8|615.8|0
1642535080000|2022-01-18 19:44:40|617.58|615.58|617.36|615.36|617.58|615.58|617.36|615.36|0
1642535090000|2022-01-18 19:44:50|616.47|614.47|616.69|614.69|616.69|614.69|616.47|614.47|0
1642535100000|2022-01-18 19:45:00|616.47|614.47|616.25|614.25|616.47|614.47|616.25|614.25|0
1642535110000|2022-01-18 19:45:10|616.47|614.47|616.47|614.47|616.69|614.69|616.25|614.25|0
1642535120000|2022-01-18 19:45:20|616.91|614.91|616.47|614.47|616.91|614.91|616.47|614.47|0
1642535130000|2022-01-18 19:45:30|616.91|614.91|616.91|614.91|616.91|614.91|616.47|614.47|0
1642535140000|2022-01-18 19:45:40|617.58|615.58|618.02|616.02|618.24|616.24|617.58|615.58|0
1642535150000|2022-01-18 19:45:50|618.24|616.24|618.24|616.24|618.24|616.24|618.02|616.02|0
1642535160000|2022-01-18 19:46:00|617.8|615.8|617.8|615.8|618.02|616.02|617.8|615.8|0
1642535170000|2022-01-18 19:46:10|618.13|616.13|618.02|616.02|618.13|616.13|618.02|616.02|0
1642535180000|2022-01-18 19:46:20|618.47|616.47|619.13|617.13|619.13|617.13|618.24|616.24|0
1642535190000|2022-01-18 19:46:30|619.24|617.24|619.35|617.35|619.35|617.35|619.13|617.13|0
1642535200000|2022-01-18 19:46:40|619.13|617.13|619.13|617.13|619.13|617.13|618.91|616.91|0
1642535210000|2022-01-18 19:46:50|618.91|616.91|618.91|616.91|618.91|616.91|618.69|616.69|0
1642535220000|2022-01-18 19:47:00|620.02|618.02|620.91|618.91|620.91|618.91|619.8|617.8|0
1642535230000|2022-01-18 19:47:10|621.13|619.13|621.13|619.13|621.13|619.13|620.91|618.91|0
1642535240000|2022-01-18 19:47:20|621.58|619.58|621.8|619.8|621.8|619.8|621.58|619.58|0
1642535250000|2022-01-18 19:47:30|622.02|620.02|621.8|619.8|622.24|620.24|621.8|619.8|0
1642535260000|2022-01-18 19:47:40|622.02|620.02|621.8|619.8|622.02|620.02|621.8|619.8|0
1642535270000|2022-01-18 19:47:50|621.58|619.58|621.58|619.58|621.58|619.58|621.58|619.58|0
1642535280000|2022-01-18 19:48:00|621.8|619.8|620.91|618.91|621.8|619.8|620.69|618.69|0
1642535290000|2022-01-18 19:48:10|620.69|618.69|620.69|618.69|620.69|618.69|620.69|618.69|0
1642535300000|2022-01-18 19:48:20|620.24|618.24|620.24|618.24|620.46|618.46|620.24|618.24|0
1642535310000|2022-01-18 19:48:30|620.69|618.69|621.13|619.13|621.13|619.13|620.69|618.69|0
1642535320000|2022-01-18 19:48:40|620.91|618.91|620.69|618.69|621.13|619.13|620.69|618.69|0
1642535330000|2022-01-18 19:48:50|620.91|618.91|620.46|618.46|620.91|618.91|620.46|618.46|0
1642535340000|2022-01-18 19:49:00|620.69|618.69|621.35|619.35|621.35|619.35|620.69|618.69|0
1642535350000|2022-01-18 19:49:10|621.13|619.13|621.57|619.57|621.57|619.57|621.13|619.13|0
1642535360000|2022-01-18 19:49:20|621.24|619.24|620.91|618.91|621.24|619.24|620.69|618.69|0
1642535370000|2022-01-18 19:49:30|621.57|619.57|621.13|619.13|621.57|619.57|621.13|619.13|0
1642535380000|2022-01-18 19:49:40|621.35|619.35|621.57|619.57|621.8|619.8|621.35|619.35|0
1642535390000|2022-01-18 19:49:50|621.35|619.35|621.35|619.35|621.57|619.57|621.35|619.35|0
1642535400000|2022-01-18 19:50:00|621.57|619.57|621.57|619.57|622.02|620.02|621.57|619.57|0
1642535410000|2022-01-18 19:50:10|621.8|619.8|621.8|619.8|621.8|619.8|621.8|619.8|0
1642535420000|2022-01-18 19:50:20|621.57|619.57|621.8|619.8|621.8|619.8|621.35|619.35|0
1642535430000|2022-01-18 19:50:30|622.24|620.24|622.46|620.46|622.46|620.46|622.24|620.24|0
1642535440000|2022-01-18 19:50:40|622.24|620.24|622.46|620.46|622.46|620.46|622.24|620.24|0
1642535450000|2022-01-18 19:50:50|622.24|620.24|622.46|620.46|622.46|620.46|622.24|620.24|0
1642535460000|2022-01-18 19:51:00|622.91|620.91|623.58|621.58|623.58|621.58|622.91|620.91|0
1642535470000|2022-01-18 19:51:10|623.35|621.35|624.02|622.02|624.02|622.02|623.35|621.35|0
1642535480000|2022-01-18 19:51:20|624.24|622.24|624.24|622.24|624.24|622.24|624.13|622.13|0
1642535490000|2022-01-18 19:51:30|624.47|622.47|624.69|622.69|624.91|622.91|624.47|622.47|0
1642535500000|2022-01-18 19:51:40|625.13|623.13|624.24|622.24|625.13|623.13|624.24|622.24|0
1642535510000|2022-01-18 19:51:50|624.02|622.02|624.8|622.8|624.8|622.8|624.02|622.02|0
1642535520000|2022-01-18 19:52:00|624.69|622.69|624.91|622.91|624.91|622.91|624.69|622.69|0
1642535530000|2022-01-18 19:52:10|624.8|622.8|624.24|622.24|624.8|622.8|624.24|622.24|0
1642535540000|2022-01-18 19:52:20|624.02|622.02|624.24|622.24|624.24|622.24|624.02|622.02|0
1642535550000|2022-01-18 19:52:30|624.69|622.69|625.13|623.13|625.13|623.13|624.69|622.69|0
1642535560000|2022-01-18 19:52:40|624.69|622.69|625.36|623.36|625.36|623.36|624.69|622.69|0
1642535570000|2022-01-18 19:52:50|625.58|623.58|625.13|623.13|625.58|623.58|624.47|622.47|0
1642535580000|2022-01-18 19:53:00|625.58|623.58|625.58|623.58|625.58|623.58|625.36|623.36|0
1642535590000|2022-01-18 19:53:10|626.02|624.02|625.8|623.8|626.02|624.02|625.8|623.8|0
1642535600000|2022-01-18 19:53:20|626.02|624.02|625.8|623.8|626.02|624.02|625.8|623.8|0
1642535610000|2022-01-18 19:53:30|626.02|624.02|626.02|624.02|626.02|624.02|625.8|623.8|0
1642535620000|2022-01-18 19:53:40|625.8|623.8|626.02|624.02|626.25|624.25|625.8|623.8|0
1642535630000|2022-01-18 19:53:50|626.47|624.47|626.25|624.25|626.47|624.47|626.25|624.25|0
1642535640000|2022-01-18 19:54:00|626.02|624.02|625.8|623.8|626.25|624.25|625.8|623.8|0
1642535650000|2022-01-18 19:54:10|625.58|623.58|625.36|623.36|625.8|623.8|625.36|623.36|0
1642535660000|2022-01-18 19:54:20|625.8|623.8|625.58|623.58|625.8|623.8|625.36|623.36|0
1642535670000|2022-01-18 19:54:30|625.36|623.36|625.8|623.8|625.8|623.8|625.36|623.36|0
1642535680000|2022-01-18 19:54:40|625.13|623.13|624.69|622.69|625.36|623.36|624.69|622.69|0
1642535690000|2022-01-18 19:54:50|624.91|622.91|624.91|622.91|624.91|622.91|624.91|622.91|0
1642535700000|2022-01-18 19:55:00|625.35|623.35|626.02|624.02|626.02|624.02|625.35|623.35|0
1642535710000|2022-01-18 19:55:10|625.8|623.8|625.35|623.35|625.8|623.8|625.35|623.35|0
1642535720000|2022-01-18 19:55:20|624.91|622.91|624.91|622.91|624.91|622.91|624.69|622.69|0
1642535730000|2022-01-18 19:55:30|624.69|622.69|624.02|622.02|624.69|622.69|624.02|622.02|0
1642535740000|2022-01-18 19:55:40|623.9|621.9|623.8|621.8|624.02|622.02|623.8|621.8|0
1642535750000|2022-01-18 19:55:50|623.57|621.57|623.57|621.57|623.8|621.8|623.57|621.57|0
1642535760000|2022-01-18 19:56:00|623.35|621.35|623.13|621.13|623.35|621.35|623.13|621.13|0
1642535770000|2022-01-18 19:56:10|623.35|621.35|623.8|621.8|623.8|621.8|623.13|621.13|0
1642535780000|2022-01-18 19:56:20|623.57|621.57|624.46|622.46|624.69|622.69|623.57|621.57|0
1642535790000|2022-01-18 19:56:30|624.91|622.91|625.13|623.13|625.13|623.13|624.69|622.69|0
1642535800000|2022-01-18 19:56:40|624.46|622.46|624.46|622.46|624.69|622.69|624.46|622.46|0
1642535810000|2022-01-18 19:56:50|624.69|622.69|624.69|622.69|624.69|622.69|624.46|622.46|0
1642535820000|2022-01-18 19:57:00|625.13|623.13|625.58|623.58|625.58|623.58|625.13|623.13|0
1642535830000|2022-01-18 19:57:10|625.35|623.35|624.69|622.69|625.35|623.35|624.69|622.69|0
1642535840000|2022-01-18 19:57:20|624.46|622.46|625.13|623.13|625.13|623.13|624.46|622.46|0
1642535850000|2022-01-18 19:57:30|624.91|622.91|624.91|622.91|624.91|622.91|624.91|622.91|0
1642535860000|2022-01-18 19:57:40|624.69|622.69|625.35|623.35|625.35|623.35|624.69|622.69|0
1642535870000|2022-01-18 19:57:50|625.58|623.58|625.46|623.46|626.02|624.02|625.46|623.46|0
1642535880000|2022-01-18 19:58:00|625.13|623.13|625.8|623.8|625.8|623.8|624.91|622.91|0
1642535890000|2022-01-18 19:58:10|625.58|623.58|625.01|623.01|625.58|623.58|625.01|623.01|0
1642535900000|2022-01-18 19:58:20|625.13|623.13|624.91|622.91|625.13|623.13|624.91|622.91|0
1642535910000|2022-01-18 19:58:30|624.46|622.46|624.91|622.91|625.13|623.13|624.46|622.46|0
1642535920000|2022-01-18 19:58:40|624.46|622.46|624.46|622.46|624.68|622.68|624.46|622.46|0
1642535930000|2022-01-18 19:58:50|624.91|622.91|624.46|622.46|624.91|622.91|624.46|622.46|0
1642535940000|2022-01-18 19:59:00|623.68|621.68|623.57|621.57|623.79|621.79|623.57|621.57|0
1642535950000|2022-01-18 19:59:10|623.79|621.79|623.79|621.79|623.79|621.79|623.46|621.46|0
1642535960000|2022-01-18 19:59:20|623.57|621.57|623.13|621.13|623.57|621.57|623.13|621.13|0
1642535970000|2022-01-18 19:59:30|623.35|621.35|622.46|620.46|623.35|621.35|622.46|620.46|0
1642535980000|2022-01-18 19:59:40|622.68|620.68|622.24|620.24|622.68|620.68|622.24|620.24|0
1642535990000|2022-01-18 19:59:50|622.68|620.68|622.68|620.68|622.68|620.68|622.46|620.46|0
1642536000000|2022-01-18 20:00:00|622.46|620.46|621.12|619.12|622.68|620.68|621.12|619.12|0
1642536010000|2022-01-18 20:00:10|621.23|619.23|621.57|619.57|621.57|619.57|621.23|619.23|0
1642536020000|2022-01-18 20:00:20|621.35|619.35|621.12|619.12|621.35|619.35|621.12|619.12|0
1642536030000|2022-01-18 20:00:30|620.9|618.9|620.01|618.01|621.12|619.12|620.01|618.01|0
1642536040000|2022-01-18 20:00:40|620.23|618.23|620.68|618.68|620.68|618.68|620.01|618.01|0
1642536050000|2022-01-18 20:00:50|620.56|618.56|620.9|618.9|620.9|618.9|620.56|618.56|0
1642536060000|2022-01-18 20:01:00|621.57|619.57|620.46|618.46|621.57|619.57|620.46|618.46|0
1642536070000|2022-01-18 20:01:10|620.68|618.68|620.46|618.46|620.68|618.68|620.46|618.46|0
1642536080000|2022-01-18 20:01:20|620.9|618.9|620.9|618.9|620.9|618.9|620.9|618.9|0
1642536090000|2022-01-18 20:01:30|620.68|618.68|620.68|618.68|620.68|618.68|620.23|618.23|0
1642536100000|2022-01-18 20:01:40|620.46|618.46|620.23|618.23|620.68|618.68|620.23|618.23|0
1642536110000|2022-01-18 20:01:50|620.46|618.46|620.23|618.23|620.46|618.46|620.23|618.23|0
1642536120000|2022-01-18 20:02:00|620.46|618.46|620.23|618.23|620.68|618.68|620.23|618.23|0
1642536130000|2022-01-18 20:02:10|620.9|618.9|622.68|620.68|623.35|621.35|620.9|618.9|0
1642536140000|2022-01-18 20:02:20|623.12|621.12|623.12|621.12|623.12|621.12|622.68|620.68|0
1642536150000|2022-01-18 20:02:30|623.35|621.35|622.9|620.9|623.35|621.35|622.9|620.9|0
1642536160000|2022-01-18 20:02:40|623.12|621.12|623.35|621.35|623.57|621.57|623.12|621.12|0
1642536170000|2022-01-18 20:02:50|623.57|621.57|623.57|621.57|623.57|621.57|623.12|621.12|0
1642536180000|2022-01-18 20:03:00|624.24|622.24|624.01|622.01|624.24|622.24|624.01|622.01|0
1642536190000|2022-01-18 20:03:10|623.79|621.79|623.35|621.35|623.79|621.79|623.35|621.35|0
1642536200000|2022-01-18 20:03:20|622.9|620.9|621.57|619.57|622.9|620.9|621.34|619.34|0
1642536210000|2022-01-18 20:03:30|621.34|619.34|619.12|617.12|621.34|619.34|618.9|616.9|0
1642536220000|2022-01-18 20:03:40|618.68|616.68|618.9|616.9|618.9|616.9|618.68|616.68|0
1642536230000|2022-01-18 20:03:50|618.68|616.68|618.9|616.9|619.34|617.34|618.68|616.68|0
1642536240000|2022-01-18 20:04:00|618.23|616.23|618.45|616.45|618.45|616.45|618.23|616.23|0
1642536250000|2022-01-18 20:04:10|618.01|616.01|617.79|615.79|618.23|616.23|617.79|615.79|0
1642536260000|2022-01-18 20:04:20|618.01|616.01|617.57|615.57|618.01|616.01|617.57|615.57|0
1642536270000|2022-01-18 20:04:30|616.9|614.9|616.68|614.68|616.9|614.9|616.46|614.46|0
1642536280000|2022-01-18 20:04:40|616.78|614.78|616.68|614.68|616.78|614.78|616.68|614.68|0
1642536290000|2022-01-18 20:04:50|616.46|614.46|617.34|615.34|617.34|615.34|616.46|614.46|0
1642536300000|2022-01-18 20:05:00|617.57|615.57|618.23|616.23|618.23|616.23|617.57|615.57|0
1642536310000|2022-01-18 20:05:10|617.89|615.89|618.23|616.23|618.23|616.23|617.89|615.89|0
1642536320000|2022-01-18 20:05:20|617.57|615.57|618.45|616.45|618.68|616.68|617.57|615.57|0
1642536330000|2022-01-18 20:05:30|618.01|616.01|617.12|615.12|618.23|616.23|617.12|615.12|0
1642536340000|2022-01-18 20:05:40|616.68|614.68|615.57|613.57|616.68|614.68|615.35|613.35|0
1642536350000|2022-01-18 20:05:50|615.79|613.79|616.46|614.46|616.46|614.46|615.79|613.79|0
1642536360000|2022-01-18 20:06:00|616.68|614.68|616.34|614.34|616.68|614.68|616.23|614.23|0
1642536370000|2022-01-18 20:06:10|616.23|614.23|616.23|614.23|616.46|614.46|616.23|614.23|0
1642536380000|2022-01-18 20:06:20|616.45|614.45|616.68|614.68|616.68|614.68|616.45|614.45|0
1642536390000|2022-01-18 20:06:30|616.9|614.9|617.56|615.56|617.56|615.56|616.9|614.9|0
1642536400000|2022-01-18 20:06:40|618.01|616.01|617.79|615.79|618.01|616.01|617.79|615.79|0
1642536410000|2022-01-18 20:06:50|618.01|616.01|618.01|616.01|618.01|616.01|617.79|615.79|0
1642536420000|2022-01-18 20:07:00|618.67|616.67|618.23|616.23|618.67|616.67|618.23|616.23|0
1642536430000|2022-01-18 20:07:10|618.9|616.9|619.56|617.56|619.56|617.56|618.9|616.9|0
1642536440000|2022-01-18 20:07:20|619.34|617.34|618.45|616.45|619.34|617.34|618.45|616.45|0
1642536450000|2022-01-18 20:07:30|618.23|616.23|618.01|616.01|618.23|616.23|618.01|616.01|0
1642536460000|2022-01-18 20:07:40|617.79|615.79|617.56|615.56|617.79|615.79|617.34|615.34|0
1642536470000|2022-01-18 20:07:50|617.79|615.79|618.45|616.45|618.45|616.45|617.79|615.79|0
1642536480000|2022-01-18 20:08:00|618.67|616.67|618.23|616.23|618.67|616.67|618.23|616.23|0
1642536490000|2022-01-18 20:08:10|617.79|615.79|617.12|615.12|617.79|615.79|617.12|615.12|0
1642536500000|2022-01-18 20:08:20|617.34|615.34|617.56|615.56|618.01|616.01|617.34|615.34|0
1642536510000|2022-01-18 20:08:30|618.45|616.45|618.45|616.45|618.45|616.45|618.23|616.23|0
1642536520000|2022-01-18 20:08:40|618.9|616.9|618.23|616.23|618.9|616.9|618.23|616.23|0
1642536530000|2022-01-18 20:08:50|618.01|616.01|617.79|615.79|618.23|616.23|617.79|615.79|0
1642536540000|2022-01-18 20:09:00|618.01|616.01|617.79|615.79|618.01|616.01|617.79|615.79|0
1642536550000|2022-01-18 20:09:10|618.23|616.23|618.23|616.23|618.23|616.23|618.01|616.01|0
1642536560000|2022-01-18 20:09:20|618.01|616.01|617.56|615.56|618.01|616.01|617.34|615.34|0
1642536570000|2022-01-18 20:09:30|617.34|615.34|616.45|614.45|617.34|615.34|616.45|614.45|0
1642536580000|2022-01-18 20:09:40|616.67|614.67|616.9|614.9|616.9|614.9|616.67|614.67|0
1642536590000|2022-01-18 20:09:50|616.67|614.67|616.9|614.9|616.9|614.9|616.67|614.67|0
1642536600000|2022-01-18 20:10:00|616.67|614.67|615.79|613.79|616.67|614.67|615.34|613.34|0
1642536610000|2022-01-18 20:10:10|615.34|613.34|615.34|613.34|615.79|613.79|615.34|613.34|0
1642536620000|2022-01-18 20:10:20|615.57|613.57|616.9|614.9|616.9|614.9|615.57|613.57|0
1642536630000|2022-01-18 20:10:30|617|615|617.78|615.78|617.78|615.78|617|615|0
1642536640000|2022-01-18 20:10:40|617.56|615.56|617.34|615.34|617.56|615.56|617.12|615.12|0
1642536650000|2022-01-18 20:10:50|617.45|615.45|616.67|614.67|617.56|615.56|616.67|614.67|0
1642536660000|2022-01-18 20:11:00|616.9|614.9|618.01|616.01|618.01|616.01|616.9|614.9|0
1642536670000|2022-01-18 20:11:10|617.78|615.78|617.78|615.78|617.78|615.78|617.56|615.56|0
1642536680000|2022-01-18 20:11:20|617.56|615.56|617.56|615.56|617.56|615.56|617.56|615.56|0
1642536690000|2022-01-18 20:11:30|617.78|615.78|617.56|615.56|617.78|615.78|617.56|615.56|0
1642536700000|2022-01-18 20:11:40|617.78|615.78|618.23|616.23|618.45|616.45|617.78|615.78|0
1642536710000|2022-01-18 20:11:50|618.01|616.01|618.23|616.23|618.23|616.23|618.01|616.01|0
1642536720000|2022-01-18 20:12:00|618.01|616.01|618.67|616.67|618.67|616.67|618.01|616.01|0
1642536730000|2022-01-18 20:12:10|618.45|616.45|619.12|617.12|619.12|617.12|618.45|616.45|0
1642536740000|2022-01-18 20:12:20|618.89|616.89|619.12|617.12|619.12|617.12|618.89|616.89|0
1642536750000|2022-01-18 20:12:30|618.89|616.89|618.67|616.67|619.12|617.12|618.67|616.67|0
1642536760000|2022-01-18 20:12:40|618.23|616.23|618.45|616.45|618.45|616.45|618.23|616.23|0
1642536770000|2022-01-18 20:12:50|618.23|616.23|617.78|615.78|618.23|616.23|617.78|615.78|0
1642536780000|2022-01-18 20:13:00|618|616|618.23|616.23|618.45|616.45|618|616|0
1642536790000|2022-01-18 20:13:10|617.78|615.78|617.78|615.78|617.78|615.78|617.56|615.56|0
1642536800000|2022-01-18 20:13:20|617.56|615.56|617.56|615.56|618|616|617.56|615.56|0
1642536810000|2022-01-18 20:13:30|617.78|615.78|618|616|618|616|617.78|615.78|0
1642536820000|2022-01-18 20:13:40|618.23|616.23|618.23|616.23|618.23|616.23|617.78|615.78|0
1642536830000|2022-01-18 20:13:50|618.67|616.67|618.89|616.89|618.89|616.89|618.45|616.45|0
1642536840000|2022-01-18 20:14:00|618.67|616.67|618.67|616.67|618.67|616.67|618.67|616.67|0
1642536850000|2022-01-18 20:14:10|618.89|616.89|618.45|616.45|618.89|616.89|618.45|616.45|0
1642536860000|2022-01-18 20:14:20|618.23|616.23|618.45|616.45|618.45|616.45|618.23|616.23|0
1642536870000|2022-01-18 20:14:30|618.23|616.23|617.34|615.34|618.23|616.23|617.34|615.34|0
1642536880000|2022-01-18 20:14:40|617.12|615.12|616.67|614.67|617.12|615.12|616.67|614.67|0
1642536890000|2022-01-18 20:14:50|616.45|614.45|616.23|614.23|616.45|614.45|615.78|613.78|0
1642536900000|2022-01-18 20:15:00|615.34|613.34|614.45|612.45|615.34|613.34|614.45|612.45|0
1642536910000|2022-01-18 20:15:10|614.23|612.23|612.12|610.12|614.23|612.23|612.12|610.12|0
1642536920000|2022-01-18 20:15:20|612.24|610.24|610.02|608.02|612.24|610.24|610.02|608.02|0
1642536930000|2022-01-18 20:15:30|612.02|610.02|611.57|609.57|612.02|610.02|611.35|609.35|0
1642536940000|2022-01-18 20:15:40|611.13|609.13|609.8|607.8|611.13|609.13|609.8|607.8|0
1642536950000|2022-01-18 20:15:50|610.02|608.02|609.36|607.36|610.24|608.24|609.36|607.36|0
1642536960000|2022-01-18 20:16:00|610.24|608.24|609.36|607.36|610.47|608.47|609.36|607.36|0
1642536970000|2022-01-18 20:16:10|609.8|607.8|608.47|606.47|609.8|607.8|608.47|606.47|0
1642536980000|2022-01-18 20:16:20|608.03|606.03|608.03|606.03|608.03|606.03|607.59|605.59|0
1642536990000|2022-01-18 20:16:30|607.59|605.59|607.15|605.15|607.59|605.59|607.15|605.15|0
1642537000000|2022-01-18 20:16:40|606.93|604.93|606.26|604.26|606.93|604.93|606.26|604.26|0
1642537010000|2022-01-18 20:16:50|606.04|604.04|606.04|604.04|606.04|604.04|606.04|604.04|0
1642537020000|2022-01-18 20:17:00|604.72|602.72|604.28|602.28|604.72|602.72|604.28|602.28|0
1642537030000|2022-01-18 20:17:10|604.94|602.94|605.82|603.82|606.26|604.26|604.94|602.94|0
1642537040000|2022-01-18 20:17:20|606.04|604.04|605.6|603.6|606.04|604.04|605.6|603.6|0
1642537050000|2022-01-18 20:17:30|605.27|603.27|606.26|604.26|606.26|604.26|605.27|603.27|0
1642537060000|2022-01-18 20:17:40|606.49|604.49|606.93|604.93|607.15|605.15|606.49|604.49|0
1642537070000|2022-01-18 20:17:50|607.59|605.59|606.49|604.49|607.59|605.59|606.49|604.49|0
1642537080000|2022-01-18 20:18:00|607.15|605.15|606.81|604.81|607.37|605.37|606.81|604.81|0
1642537090000|2022-01-18 20:18:10|606.93|604.93|607.37|605.37|607.37|605.37|606.71|604.71|0
1642537100000|2022-01-18 20:18:20|607.15|605.15|607.37|605.37|607.37|605.37|607.15|605.15|0
1642537120000|2022-01-18 20:18:40|608.03|606.03|607.59|605.59|608.03|606.03|607.37|605.37|0
1642537130000|2022-01-18 20:18:50|607.37|605.37|608.25|606.25|608.25|606.25|607.37|605.37|0
1642537140000|2022-01-18 20:19:00|608.47|606.47|608.03|606.03|608.47|606.47|607.81|605.81|0
1642537150000|2022-01-18 20:19:10|607.81|605.81|607.37|605.37|608.25|606.25|607.37|605.37|0
1642537160000|2022-01-18 20:19:20|607.59|605.59|607.59|605.59|607.81|605.81|607.59|605.59|0
1642537170000|2022-01-18 20:19:30|607.81|605.81|607.59|605.59|607.81|605.81|607.59|605.59|0
1642537180000|2022-01-18 20:19:40|607.37|605.37|607.15|605.15|607.37|605.37|607.15|605.15|0
1642537190000|2022-01-18 20:19:50|607.59|605.59|606.48|604.48|608.03|606.03|606.48|604.48|0
1642537200000|2022-01-18 20:20:00|606.93|604.93|605.6|603.6|606.93|604.93|605.6|603.6|0
1642537210000|2022-01-18 20:20:10|605.82|603.82|607.59|605.59|607.59|605.59|605.82|603.82|0
1642537220000|2022-01-18 20:20:20|607.15|605.15|607.15|605.15|607.15|605.15|606.93|604.93|0
1642537230000|2022-01-18 20:20:30|606.26|604.26|606.7|604.7|606.7|604.7|606.26|604.26|0
1642537240000|2022-01-18 20:20:40|606.93|604.93|607.37|605.37|607.37|605.37|606.93|604.93|0
1642537250000|2022-01-18 20:20:50|606.93|604.93|607.37|605.37|607.37|605.37|606.92|604.92|0
1642537260000|2022-01-18 20:21:00|607.15|605.15|607.59|605.59|607.59|605.59|607.15|605.15|0
1642537270000|2022-01-18 20:21:10|608.25|606.25|607.59|605.59|608.25|606.25|607.37|605.37|0
1642537280000|2022-01-18 20:21:20|608.03|606.03|607.81|605.81|608.03|606.03|607.81|605.81|0
1642537290000|2022-01-18 20:21:30|608.03|606.03|607.59|605.59|608.03|606.03|607.59|605.59|0
1642537300000|2022-01-18 20:21:40|607.37|605.37|607.59|605.59|607.69|605.69|607.37|605.37|0
1642537310000|2022-01-18 20:21:50|608.03|606.03|608.03|606.03|608.36|606.36|608.03|606.03|0
1642537320000|2022-01-18 20:22:00|607.59|605.59|608.03|606.03|608.03|606.03|607.59|605.59|0
1642537330000|2022-01-18 20:22:10|608.25|606.25|608.91|606.91|608.91|606.91|608.25|606.25|0
1642537340000|2022-01-18 20:22:20|609.13|607.13|609.13|607.13|609.13|607.13|609.13|607.13|0
1642537350000|2022-01-18 20:22:30|609.02|607.02|609.13|607.13|609.36|607.36|609.02|607.02|0
1642537360000|2022-01-18 20:22:40|608.91|606.91|609.13|607.13|609.13|607.13|608.91|606.91|0
1642537380000|2022-01-18 20:23:00|609.36|607.36|609.58|607.58|609.8|607.8|609.36|607.36|0
1642537390000|2022-01-18 20:23:10|610.02|608.02|610.02|608.02|610.24|608.24|610.02|608.02|0
1642537400000|2022-01-18 20:23:20|609.68|607.68|609.8|607.8|610.02|608.02|609.68|607.68|0
1642537410000|2022-01-18 20:23:30|610.02|608.02|610.46|608.46|610.46|608.46|610.02|608.02|0
1642537420000|2022-01-18 20:23:40|610.68|608.68|610.02|608.02|610.68|608.68|610.02|608.02|0
1642537430000|2022-01-18 20:23:50|610.24|608.24|611.12|609.12|611.12|609.12|610.24|608.24|0
1642537440000|2022-01-18 20:24:00|610.9|608.9|609.8|607.8|610.9|608.9|609.8|607.8|0
1642537450000|2022-01-18 20:24:10|609.58|607.58|610.02|608.02|610.24|608.24|609.58|607.58|0
1642537460000|2022-01-18 20:24:20|610.24|608.24|610.02|608.02|610.24|608.24|610.02|608.02|0
1642537470000|2022-01-18 20:24:30|609.8|607.8|611.12|609.12|611.12|609.12|609.8|607.8|0
1642537480000|2022-01-18 20:24:40|610.46|608.46|610.46|608.46|610.46|608.46|610.24|608.24|0
1642537490000|2022-01-18 20:24:50|610.24|608.24|610.46|608.46|610.46|608.46|610.24|608.24|0
1642537500000|2022-01-18 20:25:00|610.68|608.68|610.02|608.02|610.68|608.68|610.02|608.02|0
1642537510000|2022-01-18 20:25:10|610.24|608.24|609.58|607.58|610.24|608.24|609.58|607.58|0
1642537520000|2022-01-18 20:25:20|608.91|606.91|608.69|606.69|608.91|606.91|608.47|606.47|0
1642537530000|2022-01-18 20:25:30|608.91|606.91|608.69|606.69|608.91|606.91|608.47|606.47|0
1642537540000|2022-01-18 20:25:40|609.35|607.35|610.24|608.24|610.24|608.24|609.35|607.35|0
1642537550000|2022-01-18 20:25:50|610.46|608.46|610.68|608.68|610.9|608.9|610.46|608.46|0
1642537560000|2022-01-18 20:26:00|609.8|607.8|608.03|606.03|609.8|607.8|608.03|606.03|0
1642537570000|2022-01-18 20:26:10|607.58|605.58|608.03|606.03|608.03|606.03|607.36|605.36|0
1642537580000|2022-01-18 20:26:20|607.58|605.58|608.47|606.47|608.47|606.47|607.58|605.58|0
1642537590000|2022-01-18 20:26:30|608.25|606.25|608.47|606.47|608.69|606.69|608.25|606.25|0
1642537600000|2022-01-18 20:26:40|608.25|606.25|608.25|606.25|608.47|606.47|608.25|606.25|0
1642537610000|2022-01-18 20:26:50|608.47|606.47|609.8|607.8|609.8|607.8|608.47|606.47|0
1642537620000|2022-01-18 20:27:00|609.57|607.57|610.46|608.46|610.46|608.46|609.57|607.57|0
1642537630000|2022-01-18 20:27:10|610.24|608.24|610.68|608.68|610.9|608.9|610.24|608.24|0
1642537640000|2022-01-18 20:27:20|609.8|607.8|610.9|608.9|610.9|608.9|609.8|607.8|0
1642537650000|2022-01-18 20:27:30|610.68|608.68|611.12|609.12|611.12|609.12|610.68|608.68|0
1642537660000|2022-01-18 20:27:40|610.68|608.68|610.24|608.24|610.68|608.68|610.02|608.02|0
1642537670000|2022-01-18 20:27:50|610.02|608.02|609.79|607.79|610.02|608.02|609.79|607.79|0
1642537680000|2022-01-18 20:28:00|610.12|608.12|610.24|608.24|610.46|608.46|610.12|608.12|0
1642537690000|2022-01-18 20:28:10|610.56|608.56|610.02|608.02|610.56|608.56|610.02|608.02|0
1642537700000|2022-01-18 20:28:20|610.24|608.24|610.02|608.02|610.24|608.24|610.02|608.02|0
1642537710000|2022-01-18 20:28:30|609.68|607.68|609.79|607.79|609.79|607.79|609.57|607.57|0
1642537720000|2022-01-18 20:28:40|609.35|607.35|609.79|607.79|609.79|607.79|609.35|607.35|0
1642537730000|2022-01-18 20:28:50|609.57|607.57|609.57|607.57|609.79|607.79|609.57|607.57|0
1642537740000|2022-01-18 20:29:00|609.35|607.35|609.13|607.13|609.35|607.35|608.91|606.91|0
1642537750000|2022-01-18 20:29:10|608.91|606.91|610.02|608.02|610.02|608.02|608.91|606.91|0
1642537760000|2022-01-18 20:29:20|609.35|607.35|608.91|606.91|609.35|607.35|608.91|606.91|0
1642537770000|2022-01-18 20:29:30|609.13|607.13|609.35|607.35|609.35|607.35|608.91|606.91|0
1642537780000|2022-01-18 20:29:40|609.13|607.13|609.35|607.35|609.35|607.35|609.13|607.13|0
1642537790000|2022-01-18 20:29:50|609.13|607.13|609.57|607.57|609.57|607.57|609.13|607.13|0
1642537800000|2022-01-18 20:30:00|610.01|608.01|608.25|606.25|610.01|608.01|608.25|606.25|0
1642537810000|2022-01-18 20:30:10|608.02|606.02|607.8|605.8|608.02|606.02|607.36|605.36|0
1642537820000|2022-01-18 20:30:20|607.36|605.36|607.14|605.14|607.58|605.58|607.14|605.14|0
1642537830000|2022-01-18 20:30:30|607.36|605.36|607.58|605.58|607.58|605.58|607.14|605.14|0
1642537840000|2022-01-18 20:30:40|607.36|605.36|607.58|605.58|607.58|605.58|607.36|605.36|0
1642537850000|2022-01-18 20:30:50|608.35|606.35|608.69|606.69|608.69|606.69|608.24|606.24|0
1642537860000|2022-01-18 20:31:00|609.13|607.13|610.01|608.01|610.01|608.01|608.69|606.69|0
1642537870000|2022-01-18 20:31:10|609.57|607.57|609.46|607.46|609.57|607.57|609.46|607.46|0
1642537880000|2022-01-18 20:31:20|609.35|607.35|609.35|607.35|609.35|607.35|609.35|607.35|0
1642537890000|2022-01-18 20:31:30|608.69|606.69|608.91|606.91|609.13|607.13|608.69|606.69|0
1642537900000|2022-01-18 20:31:40|609.13|607.13|608.47|606.47|609.13|607.13|608.24|606.24|0
1642537910000|2022-01-18 20:31:50|608.24|606.24|608.47|606.47|608.47|606.47|608.13|606.13|0
1642537920000|2022-01-18 20:32:00|609.13|607.13|609.35|607.35|609.35|607.35|609.13|607.13|0
1642537930000|2022-01-18 20:32:10|608.91|606.91|611.56|609.56|611.56|609.56|608.91|606.91|0
1642537940000|2022-01-18 20:32:20|611.12|609.12|609.79|607.79|611.12|609.12|609.79|607.79|0
1642537950000|2022-01-18 20:32:30|609.57|607.57|610.23|608.23|610.23|608.23|609.57|607.57|0
1642537960000|2022-01-18 20:32:40|610.68|608.68|610.46|608.46|610.68|608.68|610.23|608.23|0
1642537970000|2022-01-18 20:32:50|610.68|608.68|610.23|608.23|610.68|608.68|610.23|608.23|0
1642537980000|2022-01-18 20:33:00|610.12|608.12|609.35|607.35|610.12|608.12|609.35|607.35|0
1642537990000|2022-01-18 20:33:10|609.57|607.57|609.35|607.35|609.57|607.57|609.35|607.35|0
1642538000000|2022-01-18 20:33:20|609.13|607.13|609.57|607.57|610.01|608.01|609.13|607.13|0
1642538010000|2022-01-18 20:33:30|608.69|606.69|608.91|606.91|609.13|607.13|608.69|606.69|0
1642538020000|2022-01-18 20:33:40|608.69|606.69|608.69|606.69|608.69|606.69|608.46|606.46|0
1642538030000|2022-01-18 20:33:50|608.46|606.46|607.8|605.8|608.69|606.69|607.8|605.8|0
1642538040000|2022-01-18 20:34:00|608.46|606.46|609.13|607.13|609.13|607.13|608.24|606.24|0
1642538050000|2022-01-18 20:34:10|608.91|606.91|608.02|606.02|608.91|606.91|608.02|606.02|0
1642538060000|2022-01-18 20:34:20|607.8|605.8|608.24|606.24|608.24|606.24|607.8|605.8|0
1642538070000|2022-01-18 20:34:30|608.02|606.02|607.8|605.8|608.02|606.02|607.8|605.8|0
1642538080000|2022-01-18 20:34:40|607.58|605.58|607.14|605.14|607.58|605.58|607.14|605.14|0
1642538090000|2022-01-18 20:34:50|606.92|604.92|607.14|605.14|607.14|605.14|606.92|604.92|0
1642538100000|2022-01-18 20:35:00|607.58|605.58|607.14|605.14|607.8|605.8|607.14|605.14|0
1642538110000|2022-01-18 20:35:10|606.92|604.92|608.02|606.02|608.02|606.02|606.92|604.92|0
1642538120000|2022-01-18 20:35:20|607.58|605.58|607.14|605.14|608.02|606.02|607.14|605.14|0
1642538130000|2022-01-18 20:35:30|606.69|604.69|606.69|604.69|606.69|604.69|606.69|604.69|0
1642538140000|2022-01-18 20:35:40|606.47|604.47|606.47|604.47|606.47|604.47|605.7|603.7|0
1642538150000|2022-01-18 20:35:50|606.25|604.25|606.69|604.69|606.69|604.69|606.03|604.03|0
1642538160000|2022-01-18 20:36:00|606.03|604.03|607.14|605.14|607.58|605.58|606.03|604.03|0
1642538170000|2022-01-18 20:36:10|606.03|604.03|604.05|602.05|606.03|604.03|604.05|602.05|0
1642538180000|2022-01-18 20:36:20|604.27|602.27|604.04|602.04|604.49|602.49|604.04|602.04|0
1642538190000|2022-01-18 20:36:30|604.71|602.71|606.69|604.69|606.69|604.69|604.71|602.71|0
1642538200000|2022-01-18 20:36:40|606.25|604.25|605.15|603.15|606.47|604.47|605.15|603.15|0
1642538210000|2022-01-18 20:36:50|604.93|602.93|604.49|602.49|604.93|602.93|604.04|602.04|0
1642538220000|2022-01-18 20:37:00|604.93|602.93|606.25|604.25|606.25|604.25|604.93|602.93|0
1642538230000|2022-01-18 20:37:10|606.03|604.03|606.69|604.69|606.69|604.69|606.03|604.03|0
1642538240000|2022-01-18 20:37:20|606.91|604.91|605.59|603.59|606.91|604.91|605.59|603.59|0
1642538250000|2022-01-18 20:37:30|605.15|603.15|605.81|603.81|605.81|603.81|604.93|602.93|0
1642538260000|2022-01-18 20:37:40|605.37|603.37|606.25|604.25|606.25|604.25|604.93|602.93|0
1642538270000|2022-01-18 20:37:50|606.03|604.03|604.93|602.93|606.03|604.03|604.71|602.71|0
1642538280000|2022-01-18 20:38:00|604.71|602.71|604.93|602.93|604.93|602.93|604.59|602.59|0
1642538290000|2022-01-18 20:38:10|604.49|602.49|605.37|603.37|605.37|603.37|604.49|602.49|0
1642538300000|2022-01-18 20:38:20|605.81|603.81|606.03|604.03|606.47|604.47|605.81|603.81|0
1642538310000|2022-01-18 20:38:30|605.81|603.81|605.37|603.37|606.03|604.03|605.37|603.37|0
1642538320000|2022-01-18 20:38:40|605.15|603.15|606.91|604.91|606.91|604.91|605.15|603.15|0
1642538330000|2022-01-18 20:38:50|606.47|604.47|606.47|604.47|606.69|604.69|606.47|604.47|0
1642538340000|2022-01-18 20:39:00|606.69|604.69|606.25|604.25|606.69|604.69|606.25|604.25|0
1642538350000|2022-01-18 20:39:10|605.59|603.59|605.37|603.37|605.59|603.59|605.37|603.37|0
1642538360000|2022-01-18 20:39:20|605.15|603.15|606.25|604.25|606.47|604.47|605.15|603.15|0
1642538370000|2022-01-18 20:39:30|606.03|604.03|605.59|603.59|606.03|604.03|605.59|603.59|0
1642538380000|2022-01-18 20:39:40|605.81|603.81|605.81|603.81|605.81|603.81|605.59|603.59|0
1642538390000|2022-01-18 20:39:50|605.59|603.59|606.03|604.03|606.03|604.03|605.59|603.59|0
1642538400000|2022-01-18 20:40:00|605.81|603.81|605.15|603.15|605.81|603.81|605.15|603.15|0
1642538410000|2022-01-18 20:40:10|605.81|603.81|606.47|604.47|606.47|604.47|605.81|603.81|0
1642538420000|2022-01-18 20:40:20|606.25|604.25|605.15|603.15|606.25|604.25|605.15|603.15|0
1642538430000|2022-01-18 20:40:30|604.93|602.93|605.15|603.15|605.37|603.37|604.93|602.93|0
1642538440000|2022-01-18 20:40:40|605.37|603.37|605.15|603.15|605.37|603.37|604.7|602.7|0
1642538450000|2022-01-18 20:40:50|604.92|602.92|604.7|602.7|604.92|602.92|604.48|602.48|0
1642538460000|2022-01-18 20:41:00|604.92|602.92|605.15|603.15|605.15|603.15|604.59|602.59|0
1642538470000|2022-01-18 20:41:10|604.92|602.92|604.7|602.7|604.92|602.92|604.7|602.7|0
1642538480000|2022-01-18 20:41:20|604.48|602.48|603.16|601.16|604.48|602.48|602.72|600.72|0
1642538490000|2022-01-18 20:41:30|602.5|600.5|602.06|600.06|602.5|600.5|602.06|600.06|0
1642538500000|2022-01-18 20:41:40|601.62|599.62|601.62|599.62|601.62|599.62|601.4|599.4|0
1642538510000|2022-01-18 20:41:50|602.06|600.06|602.06|600.06|602.5|600.5|602.06|600.06|0
1642538520000|2022-01-18 20:42:00|602.28|600.28|601.84|599.84|602.28|600.28|601.84|599.84|0
1642538530000|2022-01-18 20:42:10|601.62|599.62|601.62|599.62|601.84|599.84|601.62|599.62|0
1642538540000|2022-01-18 20:42:20|601.4|599.4|600.95|598.95|602.06|600.06|600.95|598.95|0
1642538550000|2022-01-18 20:42:30|600.73|598.73|600.73|598.73|600.73|598.73|600.51|598.51|0
1642538560000|2022-01-18 20:42:40|600.51|598.51|600.51|598.51|600.51|598.51|600.29|598.29|0
1642538570000|2022-01-18 20:42:50|600.29|598.29|600.29|598.29|600.29|598.29|600.29|598.29|0
1642538580000|2022-01-18 20:43:00|600.07|598.07|600.51|598.51|600.51|598.51|600.07|598.07|0
1642538590000|2022-01-18 20:43:10|600.73|598.73|600.51|598.51|600.73|598.73|600.51|598.51|0
1642538600000|2022-01-18 20:43:20|600.07|598.07|600.07|598.07|600.07|598.07|599.85|597.85|0
1642538610000|2022-01-18 20:43:30|599.63|597.63|599.63|597.63|599.63|597.63|599.52|597.52|0
1642538620000|2022-01-18 20:43:40|599.19|597.19|598.12|596.12|599.19|597.19|598.12|596.12|0
1642538630000|2022-01-18 20:43:50|597.9|595.9|598.56|596.56|598.56|596.56|597.9|595.9|0
1642538640000|2022-01-18 20:44:00|599|597|599.44|597.44|599.67|597.67|599|597|0
1642538650000|2022-01-18 20:44:10|599.55|597.55|598.56|596.56|599.55|597.55|598.56|596.56|0
1642538660000|2022-01-18 20:44:20|599.29|597.29|600.31|598.31|600.31|598.31|599.29|597.29|0
1642538670000|2022-01-18 20:44:30|600.53|598.53|600.67|598.67|600.67|598.67|600.45|598.45|0
1642538680000|2022-01-18 20:44:40|599.79|597.79|598.26|596.26|599.79|597.79|598.26|596.26|0
1642538690000|2022-01-18 20:44:50|598.47|596.47|598.69|596.69|598.69|596.69|598.47|596.47|0
1642538700000|2022-01-18 20:45:00|598.25|596.25|599.35|597.35|599.35|597.35|598.25|596.25|0
1642538710000|2022-01-18 20:45:10|599.79|597.79|599.79|597.79|600.23|598.23|599.79|597.79|0
1642538720000|2022-01-18 20:45:20|599.57|597.57|600.45|598.45|600.45|598.45|599.57|597.57|0
1642538730000|2022-01-18 20:45:30|600.23|598.23|600.23|598.23|600.45|598.45|600.23|598.23|0
1642538740000|2022-01-18 20:45:40|600.67|598.67|601.11|599.11|601.11|599.11|600.67|598.67|0
1642538750000|2022-01-18 20:45:50|600.12|598.12|600.01|598.01|600.12|598.12|598.91|596.91|0
1642538760000|2022-01-18 20:46:00|600.67|598.67|601.33|599.33|601.33|599.33|600.67|598.67|0
1642538770000|2022-01-18 20:46:10|601.55|599.55|601.77|599.77|601.99|599.99|601.55|599.55|0
1642538780000|2022-01-18 20:46:20|602.88|600.88|602.21|600.21|602.88|600.88|602.21|600.21|0
1642538790000|2022-01-18 20:46:30|602.65|600.65|602.65|600.65|602.65|600.65|602.43|600.43|0
1642538800000|2022-01-18 20:46:40|602.43|600.43|602.65|600.65|602.65|600.65|602.43|600.43|0
1642538810000|2022-01-18 20:46:50|603.32|601.32|602.65|600.65|603.32|601.32|602.65|600.65|0
1642538820000|2022-01-18 20:47:00|602.43|600.43|602.43|600.43|602.65|600.65|602.43|600.43|0
1642538830000|2022-01-18 20:47:10|602.65|600.65|601.99|599.99|602.65|600.65|601.99|599.99|0
1642538840000|2022-01-18 20:47:20|601.55|599.55|601.55|599.55|601.66|599.66|601.55|599.55|0
1642538850000|2022-01-18 20:47:30|602.43|600.43|602.21|600.21|602.43|600.43|602.21|600.21|0
1642538860000|2022-01-18 20:47:40|601.77|599.77|602.21|600.21|602.21|600.21|601.55|599.55|0
1642538870000|2022-01-18 20:47:50|602.87|600.87|603.32|601.32|603.32|601.32|602.87|600.87|0
1642538880000|2022-01-18 20:48:00|603.98|601.98|604.52|602.52|604.86|602.86|603.98|601.98|0
1642538890000|2022-01-18 20:48:10|604.64|602.64|603.98|601.98|604.64|602.64|603.98|601.98|0
1642538900000|2022-01-18 20:48:20|603.31|601.31|601.99|599.99|603.31|601.31|601.99|599.99|0
1642538910000|2022-01-18 20:48:30|602.21|600.21|602.21|600.21|602.21|600.21|601.99|599.99|0
1642538920000|2022-01-18 20:48:40|602.43|600.43|602.43|600.43|602.65|600.65|602.43|600.43|0
1642538930000|2022-01-18 20:48:50|602.54|600.54|602.21|600.21|602.54|600.54|602.21|600.21|0
1642538940000|2022-01-18 20:49:00|602.43|600.43|601.99|599.99|602.43|600.43|601.55|599.55|0
1642538950000|2022-01-18 20:49:10|603.86|601.86|603.53|601.53|603.86|601.86|603.31|601.31|0
1642538960000|2022-01-18 20:49:20|604.2|602.2|603.53|601.53|604.42|602.42|603.53|601.53|0
1642538970000|2022-01-18 20:49:30|603.42|601.42|603.98|601.98|604.42|602.42|603.42|601.42|0
1642538980000|2022-01-18 20:49:40|604.2|602.2|604.64|602.64|604.64|602.64|604.2|602.2|0
1642538990000|2022-01-18 20:49:50|602.87|600.87|604.96|602.96|604.96|602.96|602.87|600.87|0
1642539000000|2022-01-18 20:50:00|603.75|601.75|604.74|602.74|604.74|602.74|603.75|601.75|0
1642539010000|2022-01-18 20:50:10|604.64|602.64|607.73|605.73|608.39|606.39|604.64|602.64|0
1642539020000|2022-01-18 20:50:20|607.95|605.95|608.83|606.83|608.83|606.83|607.95|605.95|0
1642539030000|2022-01-18 20:50:30|609.71|607.71|608.71|606.71|609.71|607.71|608.71|606.71|0
1642539040000|2022-01-18 20:50:40|608.17|606.17|609.71|607.71|609.71|607.71|608.17|606.17|0
1642539050000|2022-01-18 20:50:50|609.93|607.93|609.93|607.93|609.93|607.93|609.27|607.27|0
1642539060000|2022-01-18 20:51:00|609.49|607.49|608.17|606.17|609.49|607.49|608.17|606.17|0
1642539070000|2022-01-18 20:51:10|607.28|605.28|605.52|603.52|607.28|605.28|605.52|603.52|0
1642539080000|2022-01-18 20:51:20|605.74|603.74|605.52|603.52|605.74|603.74|605.3|603.3|0
1642539090000|2022-01-18 20:51:30|605.3|603.3|603.09|601.09|605.3|603.3|603.09|601.09|0
1642539100000|2022-01-18 20:51:40|603.75|601.75|603.97|601.97|603.97|601.97|603.31|601.31|0
1642539110000|2022-01-18 20:51:50|604.19|602.19|603.75|601.75|604.19|602.19|603.75|601.75|0
1642539120000|2022-01-18 20:52:00|603.09|601.09|604.19|602.19|604.19|602.19|603.09|601.09|0
1642539130000|2022-01-18 20:52:10|603.53|601.53|603.53|601.53|603.53|601.53|603.2|601.2|0
1642539140000|2022-01-18 20:52:20|603.09|601.09|601.99|599.99|603.09|601.09|601.99|599.99|0
1642539150000|2022-01-18 20:52:30|601.77|599.77|601.55|599.55|601.77|599.77|601.55|599.55|0
1642539160000|2022-01-18 20:52:40|601.77|599.77|601.77|599.77|601.77|599.77|601.55|599.55|0
1642539170000|2022-01-18 20:52:50|601.55|599.55|601.77|599.77|601.99|599.99|601.55|599.55|0
1642539180000|2022-01-18 20:53:00|601.99|599.99|603.31|601.31|603.31|601.31|601.99|599.99|0
1642539190000|2022-01-18 20:53:10|602.76|600.76|602.65|600.65|602.87|600.87|602.65|600.65|0
1642539200000|2022-01-18 20:53:20|603.31|601.31|602.98|600.98|603.97|601.97|602.98|600.98|0
1642539210000|2022-01-18 20:53:30|603.09|601.09|601.55|599.55|603.09|601.09|601.55|599.55|0
1642539220000|2022-01-18 20:53:40|600.89|598.89|600.67|598.67|600.89|598.89|600.45|598.45|0
1642539230000|2022-01-18 20:53:50|600.89|598.89|601.21|599.21|601.21|599.21|600.67|598.67|0
1642539240000|2022-01-18 20:54:00|601.77|599.77|601.55|599.55|601.77|599.77|601.55|599.55|0
1642539250000|2022-01-18 20:54:10|600.45|598.45|601.33|599.33|601.33|599.33|600.45|598.45|0
1642539260000|2022-01-18 20:54:20|601.11|599.11|601.99|599.99|601.99|599.99|601.11|599.11|0
1642539270000|2022-01-18 20:54:30|601.55|599.55|601.77|599.77|601.77|599.77|601.55|599.55|0
1642539280000|2022-01-18 20:54:40|598.57|596.57|597.15|595.15|598.57|596.57|597.15|595.15|0
1642539290000|2022-01-18 20:54:50|596.71|594.71|595.61|593.61|596.71|594.71|595.61|593.61|0
1642539300000|2022-01-18 20:55:00|596.05|594.05|595.83|593.83|596.05|594.05|595.61|593.61|0
1642539310000|2022-01-18 20:55:10|595.61|593.61|597.81|595.81|597.81|595.81|595.61|593.61|0
1642539320000|2022-01-18 20:55:20|598.25|596.25|598.47|596.47|598.47|596.47|598.03|596.03|0
1642539330000|2022-01-18 20:55:30|598.03|596.03|598.91|596.91|599.23|597.23|598.03|596.03|0
1642539340000|2022-01-18 20:55:40|598.47|596.47|598.91|596.91|598.91|596.91|598.47|596.47|0
1642539350000|2022-01-18 20:55:50|599.23|597.23|597.81|595.81|599.23|597.23|597.59|595.59|0
1642539360000|2022-01-18 20:56:00|598.03|596.03|597.59|595.59|598.03|596.03|597.15|595.15|0
1642539370000|2022-01-18 20:56:10|597.15|595.15|598.91|596.91|599.35|597.35|597.15|595.15|0
1642539380000|2022-01-18 20:56:20|598.13|596.13|598.47|596.47|598.47|596.47|598.13|596.13|0
1642539390000|2022-01-18 20:56:30|598.25|596.25|598.69|596.69|598.69|596.69|598.25|596.25|0
1642539400000|2022-01-18 20:56:40|598.47|596.47|598.91|596.91|598.91|596.91|598.35|596.35|0
1642539410000|2022-01-18 20:56:50|599.01|597.01|599.79|597.79|600.01|598.01|599.01|597.01|0
1642539420000|2022-01-18 20:57:00|600.45|598.45|601.11|599.11|601.11|599.11|600.45|598.45|0
1642539430000|2022-01-18 20:57:10|601.55|599.55|602.43|600.43|602.43|600.43|601.55|599.55|0
1642539440000|2022-01-18 20:57:20|601.99|599.99|601.11|599.11|601.99|599.99|601.11|599.11|0
1642539450000|2022-01-18 20:57:30|602.21|600.21|604.41|602.41|604.41|602.41|602.21|600.21|0
1642539460000|2022-01-18 20:57:40|603.97|601.97|603.53|601.53|603.97|601.97|602.87|600.87|0
1642539470000|2022-01-18 20:57:50|603.75|601.75|602.65|600.65|604.19|602.19|602.65|600.65|0
1642539480000|2022-01-18 20:58:00|602.21|600.21|602.43|600.43|602.65|600.65|602.21|600.21|0
1642539490000|2022-01-18 20:58:10|601.77|599.77|602.21|600.21|602.21|600.21|601.77|599.77|0
1642539500000|2022-01-18 20:58:20|602.65|600.65|603.31|601.31|603.31|601.31|602.65|600.65|0
1642539510000|2022-01-18 20:58:30|602.87|600.87|601.99|599.99|602.87|600.87|601.99|599.99|0
1642539520000|2022-01-18 20:58:40|601.77|599.77|601.77|599.77|601.77|599.77|601.77|599.77|0
1642539530000|2022-01-18 20:58:50|601.99|599.99|602.43|600.43|602.43|600.43|601.99|599.99|0
1642539540000|2022-01-18 20:59:00|601.11|599.11|600.45|598.45|601.11|599.11|600.45|598.45|0
1642539550000|2022-01-18 20:59:10|600.01|598.01|600.23|598.23|600.23|598.23|600.01|598.01|0
1642539560000|2022-01-18 20:59:20|600.45|598.45|601.11|599.11|601.11|599.11|600.23|598.23|0
1642539570000|2022-01-18 20:59:30|601.33|599.33|603.09|601.09|603.09|601.09|601.33|599.33|0
1642539580000|2022-01-18 20:59:40|604.19|602.19|604.63|602.63|604.85|602.85|604.19|602.19|0
1642539590000|2022-01-18 20:59:50|604.19|602.19|605.95|603.95|605.95|603.95|604.19|602.19|0
1642539600000|2022-01-18 21:00:00|606.39|604.39|606.39|604.39|606.39|604.39|606.39|604.39|0
1642539610000|2022-01-18 21:00:10|605.73|603.73|606.17|604.17|606.17|604.17|604.85|602.85|0
1642539620000|2022-01-18 21:00:20|605.95|603.95|604.41|602.41|605.95|603.95|604.41|602.41|0
1642539630000|2022-01-18 21:00:30|604.19|602.19|603.97|601.97|604.19|602.19|603.97|601.97|0
1642539640000|2022-01-18 21:00:40|603.31|601.31|604.63|602.63|604.63|602.63|603.31|601.31|0
1642539650000|2022-01-18 21:00:50|604.41|602.41|602.65|600.65|604.41|602.41|602.65|600.65|0
1642539660000|2022-01-18 21:01:00|602.21|600.21|602.87|600.87|602.87|600.87|602.21|600.21|0
1642539670000|2022-01-18 21:01:10|602.65|600.65|602.21|600.21|602.65|600.65|602.21|600.21|0
1642539680000|2022-01-18 21:01:20|602.65|600.65|603.09|601.09|603.53|601.53|602.65|600.65|0
1642539690000|2022-01-18 21:01:30|602.87|600.87|602.65|600.65|603.09|601.09|602.65|600.65|0
1642539700000|2022-01-18 21:01:40|602.43|600.43|603.09|601.09|603.31|601.31|602.43|600.43|0
1642539710000|2022-01-18 21:01:50|602.87|600.87|603.31|601.31|603.31|601.31|602.87|600.87|0
1642539720000|2022-01-18 21:02:00|603.53|601.53|602.87|600.87|603.53|601.53|602.87|600.87|0
1642539730000|2022-01-18 21:02:10|602.65|600.65|603.31|601.31|603.31|601.31|602.65|600.65|0
1642539740000|2022-01-18 21:02:20|603.09|601.09|602.87|600.87|603.09|601.09|602.64|600.64|0
1642539750000|2022-01-18 21:02:30|603.31|601.31|603.09|601.09|603.53|601.53|603.09|601.09|0
1642539760000|2022-01-18 21:02:40|602.87|600.87|602.64|600.64|602.87|600.87|602.64|600.64|0
1642539770000|2022-01-18 21:02:50|602.86|600.86|603.53|601.53|603.53|601.53|602.86|600.86|0
1642539780000|2022-01-18 21:03:00|603.31|601.31|603.53|601.53|603.53|601.53|602.86|600.86|0
1642539790000|2022-01-18 21:03:10|603.75|601.75|603.31|601.31|603.75|601.75|602.97|600.97|0
1642539800000|2022-01-18 21:03:20|603.53|601.53|602.86|600.86|603.53|601.53|602.86|600.86|0
1642539810000|2022-01-18 21:03:30|603.31|601.31|603.31|601.31|603.53|601.53|603.31|601.31|0
1642539820000|2022-01-18 21:03:40|603.19|601.19|603.53|601.53|603.75|601.75|603.19|601.19|0
1642539830000|2022-01-18 21:03:50|603.08|601.08|603.3|601.3|603.53|601.53|603.08|601.08|0
1642539840000|2022-01-18 21:04:00|603.08|601.08|603.3|601.3|603.3|601.3|603.08|601.08|0
1642539850000|2022-01-18 21:04:10|603.75|601.75|604.19|602.19|604.19|602.19|603.75|601.75|0
1642539860000|2022-01-18 21:04:20|603.97|601.97|603.75|601.75|603.97|601.97|603.75|601.75|0
1642539870000|2022-01-18 21:04:30|603.63|601.63|603.52|601.52|603.63|601.63|603.3|601.3|0
1642539880000|2022-01-18 21:04:40|603.3|601.3|603.3|601.3|603.3|601.3|603.3|601.3|0
1642539890000|2022-01-18 21:04:50|603.52|601.52|604.41|602.41|604.41|602.41|603.52|601.52|0
1642539900000|2022-01-18 21:05:00|603.74|601.74|603.52|601.52|603.74|601.74|603.52|601.52|0
1642539910000|2022-01-18 21:05:10|603.74|601.74|603.52|601.52|603.74|601.74|603.52|601.52|0
1642539920000|2022-01-18 21:05:20|603.3|601.3|603.3|601.3|603.3|601.3|602.86|600.86|0
1642539930000|2022-01-18 21:05:30|603.41|601.41|602.86|600.86|603.52|601.52|602.86|600.86|0
1642539940000|2022-01-18 21:05:40|602.97|600.97|603.08|601.08|603.08|601.08|602.97|600.97|0
1642539950000|2022-01-18 21:05:50|602.86|600.86|602.86|600.86|603.08|601.08|602.86|600.86|0
1642539960000|2022-01-18 21:06:00|603.08|601.08|603.08|601.08|603.08|601.08|602.86|600.86|0
1642539970000|2022-01-18 21:06:10|603.3|601.3|602.86|600.86|603.3|601.3|602.86|600.86|0
1642539980000|2022-01-18 21:06:20|602.64|600.64|603.3|601.3|603.3|601.3|602.64|600.64|0
1642539990000|2022-01-18 21:06:30|603.08|601.08|603.74|601.74|603.74|601.74|603.08|601.08|0
1642540000000|2022-01-18 21:06:40|603.3|601.3|603.74|601.74|603.74|601.74|603.3|601.3|0
1642540010000|2022-01-18 21:06:50|603.52|601.52|603.41|601.41|603.74|601.74|603.41|601.41|0
1642540020000|2022-01-18 21:07:00|603.52|601.52|603.74|601.74|603.74|601.74|603.3|601.3|0
1642540030000|2022-01-18 21:07:10|603.96|601.96|604.73|602.73|604.73|602.73|603.96|601.96|0
1642540040000|2022-01-18 21:07:20|604.4|602.4|603.74|601.74|604.4|602.4|603.74|601.74|0
1642540050000|2022-01-18 21:07:30|603.52|601.52|603.96|601.96|603.96|601.96|603.52|601.52|0
1642540060000|2022-01-18 21:07:40|603.85|601.85|604.18|602.18|604.18|602.18|603.85|601.85|0
1642540070000|2022-01-18 21:07:50|604.4|602.4|603.96|601.96|604.62|602.62|603.96|601.96|0
1642540080000|2022-01-18 21:08:00|603.74|601.74|603.96|601.96|604.18|602.18|603.74|601.74|0
1642540090000|2022-01-18 21:08:10|603.74|601.74|603.74|601.74|604.18|602.18|603.74|601.74|0
1642540100000|2022-01-18 21:08:20|603.96|601.96|603.74|601.74|603.96|601.96|603.74|601.74|0
1642540110000|2022-01-18 21:08:30|603.85|601.85|604.18|602.18|604.18|602.18|603.85|601.85|0
1642540120000|2022-01-18 21:08:40|603.96|601.96|603.74|601.74|603.96|601.96|603.74|601.74|0
1642540130000|2022-01-18 21:08:50|603.52|601.52|603.52|601.52|603.74|601.74|603.52|601.52|0
1642540140000|2022-01-18 21:09:00|603.74|601.74|603.52|601.52|603.74|601.74|603.52|601.52|0
1642540150000|2022-01-18 21:09:10|603.74|601.74|603.74|601.74|603.74|601.74|603.52|601.52|0
1642540170000|2022-01-18 21:09:30|603.52|601.52|603.63|601.63|603.63|601.63|603.52|601.52|0
1642540180000|2022-01-18 21:09:40|603.74|601.74|603.52|601.52|603.74|601.74|603.52|601.52|0
1642540190000|2022-01-18 21:09:50|603.63|601.63|603.74|601.74|603.74|601.74|603.63|601.63|0
1642540200000|2022-01-18 21:10:00|603.96|601.96|603.96|601.96|603.96|601.96|603.74|601.74|0
1642540210000|2022-01-18 21:10:10|603.74|601.74|603.96|601.96|603.96|601.96|603.74|601.74|0
1642540220000|2022-01-18 21:10:20|603.74|601.74|603.85|601.85|603.85|601.85|603.74|601.74|0
1642540230000|2022-01-18 21:10:30|603.74|601.74|603.85|601.85|604.18|602.18|603.74|601.74|0
1642540240000|2022-01-18 21:10:40|603.74|601.74|603.96|601.96|603.96|601.96|603.74|601.74|0
1642540250000|2022-01-18 21:10:50|604.18|602.18|604.07|602.07|604.18|602.18|604.07|602.07|0
1642540260000|2022-01-18 21:11:00|603.74|601.74|603.74|601.74|603.96|601.96|603.74|601.74|0
1642540270000|2022-01-18 21:11:10|603.85|601.85|603.96|601.96|603.96|601.96|603.85|601.85|0
1642540280000|2022-01-18 21:11:20|603.74|601.74|603.74|601.74|603.74|601.74|603.74|601.74|0
1642540290000|2022-01-18 21:11:30|604.18|602.18|603.96|601.96|604.18|602.18|603.96|601.96|0
1642540300000|2022-01-18 21:11:40|603.74|601.74|603.74|601.74|603.74|601.74|603.52|601.52|0
1642540310000|2022-01-18 21:11:50|603.52|601.52|603.74|601.74|603.74|601.74|603.52|601.52|0
1642540320000|2022-01-18 21:12:00|603.96|601.96|603.96|601.96|603.96|601.96|603.74|601.74|0
1642540330000|2022-01-18 21:12:10|604.07|602.07|604.18|602.18|604.18|602.18|603.96|601.96|0
1642540340000|2022-01-18 21:12:20|604.4|602.4|604.62|602.62|604.62|602.62|604.4|602.4|0
1642540350000|2022-01-18 21:12:30|604.84|602.84|604.62|602.62|604.84|602.84|604.62|602.62|0
1642540360000|2022-01-18 21:12:40|604.4|602.4|604.18|602.18|604.4|602.4|604.18|602.18|0
1642540370000|2022-01-18 21:12:50|604.4|602.4|604.62|602.62|604.62|602.62|604.4|602.4|0
1642540380000|2022-01-18 21:13:00|604.4|602.4|604.84|602.84|604.84|602.84|604.4|602.4|0
1642540390000|2022-01-18 21:13:10|605.06|603.06|605.5|603.5|605.5|603.5|605.06|603.06|0
1642540400000|2022-01-18 21:13:20|605.28|603.28|605.5|603.5|605.5|603.5|605.28|603.28|0
1642540410000|2022-01-18 21:13:30|605.28|603.28|605.28|603.28|605.28|603.28|605.28|603.28|0
1642540420000|2022-01-18 21:13:40|605.5|603.5|605.39|603.39|605.72|603.72|605.39|603.39|0
1642540430000|2022-01-18 21:13:50|605.5|603.5|605.5|603.5|605.72|603.72|605.5|603.5|0
1642540440000|2022-01-18 21:14:00|605.61|603.61|605.72|603.72|605.94|603.94|605.61|603.61|0
1642540450000|2022-01-18 21:14:10|605.5|603.5|605.5|603.5|605.5|603.5|605.5|603.5|0
1642540460000|2022-01-18 21:14:20|605.28|603.28|605.5|603.5|605.72|603.72|605.28|603.28|0
1642540470000|2022-01-18 21:14:30|605.72|603.72|606.16|604.16|606.16|604.16|605.72|603.72|0
1642540520000|2022-01-18 21:15:20|606.68|604.08|606.46|603.86|606.68|604.08|606.46|603.86|0
1642540540000|2022-01-18 21:15:40|606.24|603.64|606.46|603.86|606.46|603.86|606.24|603.64|0
1642540550000|2022-01-18 21:15:50|606.24|603.64|606.35|603.75|606.35|603.75|606.24|603.64|0
1642540560000|2022-01-18 21:16:00|606.24|603.64|606.24|603.64|606.24|603.64|606.24|603.64|0
1642540580000|2022-01-18 21:16:20|606.13|603.53|605.91|603.31|606.13|603.53|605.91|603.31|0
1642540590000|2022-01-18 21:16:30|606.02|603.42|606.24|603.64|606.24|603.64|606.02|603.42|0
1642540620000|2022-01-18 21:17:00|606.35|603.75|606.35|603.75|606.35|603.75|606.35|603.75|0
1642540630000|2022-01-18 21:17:10|606.46|603.86|606.68|604.08|606.68|604.08|606.46|603.86|0
1642540650000|2022-01-18 21:17:30|606.9|604.3|606.9|604.3|606.9|604.3|606.9|604.3|0
1642540660000|2022-01-18 21:17:40|607.12|604.52|607.12|604.52|607.12|604.52|607.12|604.52|0
1642540670000|2022-01-18 21:17:50|607.35|604.75|607.35|604.75|607.35|604.75|607.35|604.75|0
1642540680000|2022-01-18 21:18:00|607.57|604.97|607.57|604.97|607.79|605.19|607.57|604.97|0
1642540690000|2022-01-18 21:18:10|607.35|604.75|607.12|604.52|607.35|604.75|607.12|604.52|0
1642540700000|2022-01-18 21:18:20|607.23|604.63|607.12|604.52|607.23|604.63|607.12|604.52|0
1642540710000|2022-01-18 21:18:30|606.9|604.3|606.9|604.3|607.12|604.52|606.9|604.3|0
1642540720000|2022-01-18 21:18:40|606.68|604.08|606.68|604.08|606.68|604.08|606.68|604.08|0
1642540730000|2022-01-18 21:18:50|606.9|604.3|606.9|604.3|606.9|604.3|606.9|604.3|0
1642540740000|2022-01-18 21:19:00|607.12|604.52|607.12|604.52|607.12|604.52|607.12|604.52|0
1642540750000|2022-01-18 21:19:10|606.9|604.3|606.9|604.3|606.9|604.3|606.9|604.3|0
1642540760000|2022-01-18 21:19:20|606.68|604.08|606.79|604.19|606.79|604.19|606.68|604.08|0
1642540770000|2022-01-18 21:19:30|607.12|604.52|606.9|604.3|607.12|604.52|606.9|604.3|0
1642540790000|2022-01-18 21:19:50|606.79|604.19|606.79|604.19|606.79|604.19|606.79|604.19|0
1642540800000|2022-01-18 21:20:00|606.9|604.3|606.9|604.3|607.01|604.41|606.9|604.3|0
1642540810000|2022-01-18 21:20:10|607.12|604.52|606.9|604.3|607.12|604.52|606.9|604.3|0
1642540820000|2022-01-18 21:20:20|607.12|604.52|607.12|604.52|607.12|604.52|607.12|604.52|0
1642540830000|2022-01-18 21:20:30|607.34|604.74|607.34|604.74|607.34|604.74|607.23|604.63|0
1642540840000|2022-01-18 21:20:40|607.56|604.96|607.34|604.74|607.56|604.96|607.34|604.74|0
1642540860000|2022-01-18 21:21:00|607.45|604.85|607.56|604.96|607.56|604.96|607.45|604.85|0
1642540870000|2022-01-18 21:21:10|607.34|604.74|607.34|604.74|607.34|604.74|607.34|604.74|0
1642540890000|2022-01-18 21:21:30|607.12|604.52|607.12|604.52|607.12|604.52|607.12|604.52|0
1642540910000|2022-01-18 21:21:50|607.34|604.74|607.12|604.52|607.34|604.74|607.12|604.52|0
1642540920000|2022-01-18 21:22:00|606.9|604.3|607.12|604.52|607.12|604.52|606.9|604.3|0
1642540930000|2022-01-18 21:22:10|607.23|604.63|606.9|604.3|607.23|604.63|606.9|604.3|0
1642540940000|2022-01-18 21:22:20|607.12|604.52|607.12|604.52|607.12|604.52|607.12|604.52|0
1642540950000|2022-01-18 21:22:30|607.34|604.74|607.34|604.74|607.34|604.74|607.34|604.74|0
1642540970000|2022-01-18 21:22:50|608.23|605.63|608.23|605.63|608.23|605.63|608.23|605.63|0
1642540980000|2022-01-18 21:23:00|608.45|605.85|608.45|605.85|608.45|605.85|608.45|605.85|0
1642540990000|2022-01-18 21:23:10|608.23|605.63|608.23|605.63|608.23|605.63|608.23|605.63|0
1642541000000|2022-01-18 21:23:20|608|605.4|608|605.4|608|605.4|608|605.4|0
1642541010000|2022-01-18 21:23:30|608.23|605.63|608|605.4|608.23|605.63|608|605.4|0
1642541040000|2022-01-18 21:24:00|607.78|605.18|607.78|605.18|607.78|605.18|607.78|605.18|0
1642541050000|2022-01-18 21:24:10|607.56|604.96|607.78|605.18|607.78|605.18|607.56|604.96|0
1642541060000|2022-01-18 21:24:20|608.45|605.85|609.33|606.73|609.33|606.73|608.45|605.85|0
1642541080000|2022-01-18 21:24:40|609.21|606.61|609.33|606.73|609.33|606.73|609.11|606.51|0
1642541090000|2022-01-18 21:24:50|609.11|606.51|609.11|606.51|609.11|606.51|609.11|606.51|0
1642541100000|2022-01-18 21:25:00|608.89|606.29|608.89|606.29|608.89|606.29|608.89|606.29|0
1642541110000|2022-01-18 21:25:10|609.11|606.51|609.11|606.51|609.11|606.51|609.11|606.51|0
1642541120000|2022-01-18 21:25:20|609.33|606.73|609.55|606.95|609.55|606.95|609.33|606.73|0
1642541130000|2022-01-18 21:25:30|609.33|606.73|609.33|606.73|609.33|606.73|609.33|606.73|0
1642541140000|2022-01-18 21:25:40|609.55|606.95|609.33|606.73|609.55|606.95|609.33|606.73|0
1642541150000|2022-01-18 21:25:50|608.67|606.07|608.67|606.07|608.67|606.07|608.67|606.07|0
1642541160000|2022-01-18 21:26:00|609.11|606.51|608.44|605.84|609.11|606.51|608.44|605.84|0
1642541170000|2022-01-18 21:26:10|608.22|605.62|608|605.4|608.22|605.62|608|605.4|0
1642541180000|2022-01-18 21:26:20|607.89|605.29|607.67|605.07|607.89|605.29|607.34|604.74|0
1642541190000|2022-01-18 21:26:30|607.78|605.18|607.78|605.18|607.78|605.18|607.78|605.18|0
1642541200000|2022-01-18 21:26:40|608|605.4|608.22|605.62|608.22|605.62|608|605.4|0
1642541210000|2022-01-18 21:26:50|608.33|605.73|608.22|605.62|608.33|605.73|608.22|605.62|0
1642541220000|2022-01-18 21:27:00|608.44|605.84|608.44|605.84|608.44|605.84|608.44|605.84|0
1642541230000|2022-01-18 21:27:10|608.33|605.73|608.44|605.84|608.44|605.84|608.33|605.73|0
1642541240000|2022-01-18 21:27:20|608.33|605.73|608.33|605.73|608.33|605.73|608.33|605.73|0
1642541250000|2022-01-18 21:27:30|608.44|605.84|608.44|605.84|608.55|605.95|608.44|605.84|0
1642541270000|2022-01-18 21:27:50|608.22|605.62|608|605.4|608.22|605.62|608|605.4|0
1642541290000|2022-01-18 21:28:10|607.89|605.29|608|605.4|608|605.4|607.78|605.18|0
1642541300000|2022-01-18 21:28:20|608.22|605.62|608.22|605.62|608.22|605.62|608.22|605.62|0
1642541310000|2022-01-18 21:28:30|608|605.4|608|605.4|608|605.4|608|605.4|0
1642541320000|2022-01-18 21:28:40|607.78|605.18|607.78|605.18|607.78|605.18|607.78|605.18|0
1642541330000|2022-01-18 21:28:50|607.67|605.07|607.67|605.07|607.67|605.07|607.67|605.07|0
1642541340000|2022-01-18 21:29:00|607.78|605.18|607.67|605.07|607.78|605.18|607.67|605.07|0
1642541350000|2022-01-18 21:29:10|607.78|605.18|607.78|605.18|607.78|605.18|607.78|605.18|0
1642541360000|2022-01-18 21:29:20|607.66|605.06|607.78|605.18|607.78|605.18|607.66|605.06|0
1642541370000|2022-01-18 21:29:30|607.66|605.06|607.56|604.96|607.66|605.06|607.56|604.96|0
1642541380000|2022-01-18 21:29:40|607.78|605.18|607.78|605.18|607.78|605.18|607.56|604.96|0
1642541390000|2022-01-18 21:29:50|607.66|605.06|607.34|604.74|607.66|605.06|607.34|604.74|0
1642541400000|2022-01-18 21:30:00|607.78|605.18|607.66|605.06|607.78|605.18|607.66|605.06|0
1642541420000|2022-01-18 21:30:20|607.56|604.96|607.56|604.96|607.56|604.96|607.56|604.96|0
1642541430000|2022-01-18 21:30:30|607.44|604.84|607.34|604.74|607.44|604.84|607.34|604.74|0
1642541440000|2022-01-18 21:30:40|607.44|604.84|607.56|604.96|607.56|604.96|607.44|604.84|0
1642541450000|2022-01-18 21:30:50|607.44|604.84|607.56|604.96|607.56|604.96|607.44|604.84|0
1642541460000|2022-01-18 21:31:00|607.44|604.84|607.56|604.96|607.56|604.96|607.44|604.84|0
1642541470000|2022-01-18 21:31:10|607.44|604.84|607.56|604.96|607.56|604.96|607.44|604.84|0
1642541480000|2022-01-18 21:31:20|607.34|604.74|607.34|604.74|607.34|604.74|607.34|604.74|0
1642541510000|2022-01-18 21:31:50|607.44|604.84|607.56|604.96|607.56|604.96|607.44|604.84|0
1642541520000|2022-01-18 21:32:00|607.44|604.84|607.22|604.62|607.44|604.84|607.22|604.62|0
1642541530000|2022-01-18 21:32:10|607.12|604.52|607.12|604.52|607.12|604.52|607.12|604.52|0
1642541540000|2022-01-18 21:32:20|606.89|604.29|606.89|604.29|606.89|604.29|606.89|604.29|0
1642541550000|2022-01-18 21:32:30|607.12|604.52|607|604.4|607.12|604.52|607|604.4|0
1642541560000|2022-01-18 21:32:40|606.89|604.29|606.89|604.29|606.89|604.29|606.89|604.29|0
1642541590000|2022-01-18 21:33:10|607.34|604.74|607.34|604.74|607.34|604.74|607.34|604.74|0
1642541640000|2022-01-18 21:34:00|607.44|604.84|607.34|604.74|607.44|604.84|607.34|604.74|0
1642541650000|2022-01-18 21:34:10|607.56|604.96|607.34|604.74|607.56|604.96|607.34|604.74|0
1642541660000|2022-01-18 21:34:20|607.33|604.73|607.33|604.73|607.33|604.73|607.33|604.73|0
1642541760000|2022-01-18 21:36:00|607.44|604.84|607.33|604.73|607.44|604.84|607.33|604.73|0
1642541790000|2022-01-18 21:36:30|607.11|604.51|607.11|604.51|607.11|604.51|606.89|604.29|0
1642541870000|2022-01-18 21:37:50|607.33|604.73|607.11|604.51|607.33|604.73|607.11|604.51|0
1642541900000|2022-01-18 21:38:20|607.33|604.73|607.33|604.73|607.33|604.73|607.33|604.73|0
1642541920000|2022-01-18 21:38:40|607.55|604.95|607.55|604.95|607.55|604.95|607.55|604.95|0
1642541930000|2022-01-18 21:38:50|607.77|605.17|607.66|605.06|607.77|605.17|607.66|605.06|0
1642541940000|2022-01-18 21:39:00|607.55|604.95|607.55|604.95|607.55|604.95|607.55|604.95|0
1642541950000|2022-01-18 21:39:10|607.33|604.73|607.55|604.95|607.55|604.95|607.33|604.73|0
1642542000000|2022-01-18 21:40:00|607.44|604.84|607.44|604.84|607.44|604.84|607.44|604.84|0
1642542010000|2022-01-18 21:40:10|607.33|604.73|607.33|604.73|607.33|604.73|607.33|604.73|0
1642542030000|2022-01-18 21:40:30|607.55|604.95|607.55|604.95|607.55|604.95|607.55|604.95|0
1642542040000|2022-01-18 21:40:40|607.33|604.73|607.33|604.73|607.33|604.73|607.33|604.73|0
1642542070000|2022-01-18 21:41:10|607.77|605.17|607.77|605.17|607.77|605.17|607.77|605.17|0
1642542080000|2022-01-18 21:41:20|607.99|605.39|608.21|605.61|608.21|605.61|607.99|605.39|0
1642542090000|2022-01-18 21:41:30|608.43|605.83|608.43|605.83|608.43|605.83|608.43|605.83|0
1642542110000|2022-01-18 21:41:50|608.21|605.61|608.21|605.61|608.21|605.61|608.21|605.61|0
1642542150000|2022-01-18 21:42:30|608.43|605.83|608.43|605.83|608.43|605.83|608.43|605.83|0
1642542170000|2022-01-18 21:42:50|608.65|606.05|608.43|605.83|608.65|606.05|608.43|605.83|0
1642542180000|2022-01-18 21:43:00|608.65|606.05|609.1|606.5|609.1|606.5|608.65|606.05|0
1642542190000|2022-01-18 21:43:10|609.32|606.72|609.32|606.72|609.32|606.72|609.32|606.72|0
1642542200000|2022-01-18 21:43:20|609.2|606.6|609.1|606.5|609.2|606.6|609.1|606.5|0
1642542210000|2022-01-18 21:43:30|609.2|606.6|609.2|606.6|609.2|606.6|609.2|606.6|0
1642542220000|2022-01-18 21:43:40|609.32|606.72|609.32|606.72|609.32|606.72|609.32|606.72|0
1642542230000|2022-01-18 21:43:50|609.1|606.5|608.87|606.27|609.1|606.5|608.87|606.27|0
1642542240000|2022-01-18 21:44:00|609.1|606.5|609.1|606.5|609.1|606.5|609.1|606.5|0
1642542250000|2022-01-18 21:44:10|609.2|606.6|609.2|606.6|609.2|606.6|609.2|606.6|0
1642542260000|2022-01-18 21:44:20|609.32|606.72|609.54|606.94|609.54|606.94|609.32|606.72|0
1642542290000|2022-01-18 21:44:50|609.64|607.04|609.54|606.94|609.64|607.04|609.54|606.94|0
1642542300000|2022-01-18 21:45:00|609.98|607.38|610.2|607.6|610.2|607.6|609.98|607.38|0
1642542310000|2022-01-18 21:45:10|609.98|607.38|609.98|607.38|609.98|607.38|609.98|607.38|0
1642542320000|2022-01-18 21:45:20|610.2|607.6|610.2|607.6|610.2|607.6|610.2|607.6|0
1642542340000|2022-01-18 21:45:40|610.42|607.82|610.42|607.82|610.42|607.82|610.42|607.82|0
1642542350000|2022-01-18 21:45:50|610.64|608.04|610.64|608.04|610.64|608.04|610.64|608.04|0
1642542360000|2022-01-18 21:46:00|610.86|608.26|610.86|608.26|610.86|608.26|610.86|608.26|0
1642542380000|2022-01-18 21:46:20|610.64|608.04|610.64|608.04|610.64|608.04|610.64|608.04|0
1642542390000|2022-01-18 21:46:30|610.42|607.82|610.42|607.82|610.53|607.93|610.42|607.82|0
1642542400000|2022-01-18 21:46:40|610.53|607.93|610.42|607.82|610.64|608.04|610.42|607.82|0
1642542430000|2022-01-18 21:47:10|610.64|608.04|610.86|608.26|610.86|608.26|610.64|608.04|0
1642542450000|2022-01-18 21:47:30|611.08|608.48|611.08|608.48|611.08|608.48|610.86|608.26|0
1642542460000|2022-01-18 21:47:40|610.86|608.26|610.86|608.26|610.86|608.26|610.86|608.26|0
1642542470000|2022-01-18 21:47:50|610.75|608.15|610.64|608.04|610.75|608.15|610.64|608.04|0
1642542480000|2022-01-18 21:48:00|610.75|608.15|610.86|608.26|610.86|608.26|610.75|608.15|0
1642542490000|2022-01-18 21:48:10|610.64|608.04|610.64|608.04|610.75|608.15|610.64|608.04|0
1642542510000|2022-01-18 21:48:30|610.86|608.26|610.86|608.26|610.86|608.26|610.86|608.26|0
1642542530000|2022-01-18 21:48:50|611.08|608.48|611.08|608.48|611.08|608.48|611.08|608.48|0
1642542540000|2022-01-18 21:49:00|610.64|608.04|611.08|608.48|611.08|608.48|610.64|608.04|0
1642542550000|2022-01-18 21:49:10|610.86|608.26|610.75|608.15|610.86|608.26|610.75|608.15|0
1642542560000|2022-01-18 21:49:20|610.64|608.04|610.64|608.04|610.64|608.04|610.64|608.04|0
1642542580000|2022-01-18 21:49:40|610.86|608.26|610.86|608.26|610.86|608.26|610.86|608.26|0
1642542590000|2022-01-18 21:49:50|610.64|608.04|610.64|608.04|610.64|608.04|610.64|608.04|0
1642542600000|2022-01-18 21:50:00|610.2|607.6|610.2|607.6|610.2|607.6|610.2|607.6|0
1642542610000|2022-01-18 21:50:10|610.42|607.82|610.74|608.14|610.75|608.15|610.42|607.82|0
1642542620000|2022-01-18 21:50:20|610.64|608.04|610.64|608.04|610.64|608.04|610.64|608.04|0
1642542630000|2022-01-18 21:50:30|610.42|607.82|610.42|607.82|610.42|607.82|610.42|607.82|0
1642542640000|2022-01-18 21:50:40|610.2|607.6|610.2|607.6|610.2|607.6|610.2|607.6|0
1642542680000|2022-01-18 21:51:20|609.98|607.38|609.97|607.37|609.98|607.38|609.97|607.37|0
1642542690000|2022-01-18 21:51:30|609.75|607.15|609.75|607.15|609.75|607.15|609.75|607.15|0
1642542700000|2022-01-18 21:51:40|609.53|606.93|609.97|607.37|609.97|607.37|609.53|606.93|0
1642542710000|2022-01-18 21:51:50|609.75|607.15|609.75|607.15|609.75|607.15|609.75|607.15|0
1642542730000|2022-01-18 21:52:10|609.97|607.37|609.86|607.26|609.97|607.37|609.86|607.26|0
1642542740000|2022-01-18 21:52:20|609.75|607.15|609.75|607.15|609.86|607.26|609.75|607.15|0
1642542750000|2022-01-18 21:52:30|609.53|606.93|609.64|607.04|609.64|607.04|609.53|606.93|0
1642542760000|2022-01-18 21:52:40|609.53|606.93|609.75|607.15|609.75|607.15|609.53|606.93|0
1642542780000|2022-01-18 21:53:00|609.97|607.37|610.19|607.59|610.3|607.7|609.97|607.37|0
1642542790000|2022-01-18 21:53:10|610.08|607.48|610.19|607.59|610.19|607.59|610.08|607.48|0
1642542800000|2022-01-18 21:53:20|609.97|607.37|609.75|607.15|609.97|607.37|609.75|607.15|0
1642542820000|2022-01-18 21:53:40|609.53|606.93|609.53|606.93|609.53|606.93|609.53|606.93|0
1642542840000|2022-01-18 21:54:00|609.64|607.04|609.53|606.93|609.86|607.26|609.53|606.93|0
1642542850000|2022-01-18 21:54:10|609.42|606.82|609.53|606.93|609.53|606.93|609.42|606.82|0
1642542860000|2022-01-18 21:54:20|609.31|606.71|609.31|606.71|609.31|606.71|609.31|606.71|0
1642542870000|2022-01-18 21:54:30|609.42|606.82|609.75|607.15|609.75|607.15|609.42|606.82|0
1642542880000|2022-01-18 21:54:40|609.97|607.37|609.97|607.37|609.97|607.37|609.97|607.37|0
1642542890000|2022-01-18 21:54:50|610.19|607.59|610.19|607.59|610.19|607.59|610.19|607.59|0
1642542900000|2022-01-18 21:55:00|610.41|607.81|610.64|608.04|610.64|608.04|610.41|607.81|0
1642542920000|2022-01-18 21:55:20|610.52|607.92|610.41|607.81|610.52|607.92|610.41|607.81|0
1642542950000|2022-01-18 21:55:50|610.19|607.59|610.19|607.59|610.19|607.59|610.19|607.59|0
1642542960000|2022-01-18 21:56:00|609.97|607.37|609.86|607.26|609.97|607.37|609.86|607.26|0
1642542970000|2022-01-18 21:56:10|609.97|607.37|610.19|607.59|610.19|607.59|609.97|607.37|0
1642543000000|2022-01-18 21:56:40|610.08|607.48|609.97|607.37|610.08|607.48|609.97|607.37|0
1642543020000|2022-01-18 21:57:00|610.19|607.59|610.19|607.59|610.19|607.59|610.19|607.59|0
1642543040000|2022-01-18 21:57:20|610.08|607.48|610.19|607.59|610.19|607.59|610.08|607.48|0
1642543050000|2022-01-18 21:57:30|610.08|607.48|610.08|607.48|610.08|607.48|610.08|607.48|0
1642543060000|2022-01-18 21:57:40|610.19|607.59|610.41|607.81|610.41|607.81|610.19|607.59|0
1642543070000|2022-01-18 21:57:50|610.63|608.03|610.63|608.03|610.63|608.03|610.63|608.03|0
1642543090000|2022-01-18 21:58:10|610.86|608.26|610.63|608.03|610.86|608.26|610.63|608.03|0
1642543100000|2022-01-18 21:58:20|610.85|608.25|610.63|608.03|610.85|608.25|610.63|608.03|0
1642543110000|2022-01-18 21:58:30|610.85|608.25|610.85|608.25|610.85|608.25|610.85|608.25|0
1642543140000|2022-01-18 21:59:00|610.63|608.03|610.63|608.03|610.63|608.03|610.63|608.03|0
1642543150000|2022-01-18 21:59:10|610.41|607.81|610.41|607.81|610.41|607.81|610.41|607.81|0
1642543170000|2022-01-18 21:59:30|610.63|608.03|610.41|607.81|610.63|608.03|610.41|607.81|0
1642543190000|2022-01-18 21:59:50|610.52|607.92|610.39|607.79|610.52|607.92|610.39|607.79|0
1642543200000|2022-01-18 22:00:00|610.25|607.65|610.39|607.79|610.39|607.79|610.25|607.65|0
1642543210000|2022-01-18 22:00:10|610.45|607.85|610.45|607.85|610.45|607.85|610.45|607.85|0
1642543220000|2022-01-18 22:00:20|610.48|607.88|610.2|607.6|610.48|607.88|610.2|607.6|0
1642543230000|2022-01-18 22:00:30|610.13|607.53|610.07|607.47|610.13|607.53|610.07|607.47|0
1642543240000|2022-01-18 22:00:40|610.2|607.6|610.2|607.6|610.2|607.6|610.2|607.6|0
1642543290000|2022-01-18 22:01:30|610.23|607.63|610.23|607.63|610.23|607.63|610.23|607.63|0
1642543300000|2022-01-18 22:01:40|610.22|607.62|610.29|607.69|610.29|607.69|610.22|607.62|0
1642543320000|2022-01-18 22:02:00|610.38|607.78|610.38|607.78|610.38|607.78|610.25|607.65|0
1642543360000|2022-01-18 22:02:40|610.35|607.75|610.35|607.75|610.35|607.75|610.35|607.75|0
1642543490000|2022-01-18 22:04:50|610.38|607.78|610.42|607.82|610.42|607.82|610.38|607.78|0
1642543500000|2022-01-18 22:05:00|610.38|607.78|610.38|607.78|610.38|607.78|610.38|607.78|0
1642543540000|2022-01-18 22:05:40|610.42|607.82|610.42|607.82|610.42|607.82|610.42|607.82|0
1642543600000|2022-01-18 22:06:40|610.38|607.78|610.38|607.78|610.38|607.78|610.38|607.78|0
1642543650000|2022-01-18 22:07:30|610.35|607.75|610.35|607.75|610.35|607.75|610.35|607.75|0
1642543660000|2022-01-18 22:07:40|610.34|607.74|610.42|607.82|610.42|607.82|610.34|607.74|0
1642543670000|2022-01-18 22:07:50|610.34|607.74|610.34|607.74|610.34|607.74|610.34|607.74|0
1642543700000|2022-01-18 22:08:20|610.42|607.82|610.42|607.82|610.42|607.82|610.42|607.82|0
1642543730000|2022-01-18 22:08:50|610.41|607.81|610.34|607.74|610.41|607.81|610.34|607.74|0
1642543740000|2022-01-18 22:09:00|610.28|607.68|610.28|607.68|610.28|607.68|610.28|607.68|0
1642543750000|2022-01-18 22:09:10|610.32|607.72|610.32|607.72|610.32|607.72|610.32|607.72|0
1642543760000|2022-01-18 22:09:20|610.28|607.68|610.28|607.68|610.28|607.68|610.28|607.68|0
1642543790000|2022-01-18 22:09:50|610.22|607.62|610.22|607.62|610.22|607.62|610.22|607.62|0
1642543800000|2022-01-18 22:10:00|610.32|607.72|610.25|607.65|610.32|607.72|610.25|607.65|0
1642543810000|2022-01-18 22:10:10|610.28|607.68|610.28|607.68|610.28|607.68|610.28|607.68|0
1642543840000|2022-01-18 22:10:40|610.32|607.72|610.32|607.72|610.32|607.72|610.32|607.72|0
1642543850000|2022-01-18 22:10:50|610.28|607.68|610.28|607.68|610.28|607.68|610.28|607.68|0
1642543910000|2022-01-18 22:11:50|610.25|607.65|610.22|607.62|610.25|607.65|610.22|607.62|0
1642543930000|2022-01-18 22:12:10|610.28|607.68|610.32|607.72|610.32|607.72|610.28|607.68|0
1642543950000|2022-01-18 22:12:30|610.28|607.68|610.28|607.68|610.28|607.68|610.28|607.68|0
1642543970000|2022-01-18 22:12:50|610.34|607.74|610.34|607.74|610.34|607.74|610.34|607.74|0
1642544000000|2022-01-18 22:13:20|610.38|607.78|610.38|607.78|610.38|607.78|610.38|607.78|0
1642544050000|2022-01-18 22:14:10|610.28|607.68|610.28|607.68|610.28|607.68|610.28|607.68|0
1642544060000|2022-01-18 22:14:20|610.24|607.64|610.24|607.64|610.24|607.64|610.24|607.64|0
1642544100000|2022-01-18 22:15:00|610.34|607.74|610.34|607.74|610.34|607.74|610.34|607.74|0
1642544120000|2022-01-18 22:15:20|610.38|607.78|610.34|607.74|610.38|607.78|610.34|607.74|0
1642544130000|2022-01-18 22:15:30|610.38|607.78|610.41|607.81|610.41|607.81|610.38|607.78|0
1642544160000|2022-01-18 22:16:00|610.38|607.78|610.38|607.78|610.38|607.78|610.38|607.78|0
1642544180000|2022-01-18 22:16:20|610.37|607.77|610.37|607.77|610.37|607.77|610.37|607.77|0
1642544220000|2022-01-18 22:17:00|610.41|607.81|610.37|607.77|610.41|607.81|610.37|607.77|0
1642544230000|2022-01-18 22:17:10|610.34|607.74|610.34|607.74|610.34|607.74|610.34|607.74|0
1642544270000|2022-01-18 22:17:50|610.28|607.68|610.28|607.68|610.28|607.68|610.28|607.68|0
1642544280000|2022-01-18 22:18:00|610.34|607.74|610.31|607.71|610.34|607.74|610.31|607.71|0
1642544290000|2022-01-18 22:18:10|610.28|607.68|610.28|607.68|610.28|607.68|610.28|607.68|0
1642544390000|2022-01-18 22:19:50|610.19|607.59|610.19|607.59|610.19|607.59|610.19|607.59|0
1642544400000|2022-01-18 22:20:00|610.12|607.52|610.19|607.59|610.19|607.59|610.12|607.52|0
1642544410000|2022-01-18 22:20:10|610.21|607.61|610.21|607.61|610.21|607.61|610.21|607.61|0
1642544430000|2022-01-18 22:20:30|610.19|607.59|610.19|607.59|610.19|607.59|610.19|607.59|0
1642544440000|2022-01-18 22:20:40|610.24|607.64|610.24|607.64|610.24|607.64|610.24|607.64|0
1642544450000|2022-01-18 22:20:50|610.34|607.74|610.37|607.77|610.37|607.77|610.34|607.74|0
1642544490000|2022-01-18 22:21:30|610.31|607.71|610.31|607.71|610.31|607.71|610.31|607.71|0
1642544510000|2022-01-18 22:21:50|610.37|607.77|610.41|607.81|610.41|607.81|610.37|607.77|0
1642544520000|2022-01-18 22:22:00|610.47|607.87|610.47|607.87|610.47|607.87|610.47|607.87|0
1642544530000|2022-01-18 22:22:10|610.43|607.83|610.43|607.83|610.43|607.83|610.43|607.83|0
1642544620000|2022-01-18 22:23:40|610.5|607.9|610.47|607.87|610.5|607.9|610.47|607.87|0
1642544720000|2022-01-18 22:25:20|610.43|607.83|610.43|607.83|610.43|607.83|610.43|607.83|0
1642544770000|2022-01-18 22:26:10|610.47|607.87|610.47|607.87|610.47|607.87|610.47|607.87|0
1642544820000|2022-01-18 22:27:00|610.5|607.9|610.5|607.9|610.5|607.9|610.5|607.9|0
1642544860000|2022-01-18 22:27:40|610.47|607.87|610.47|607.87|610.47|607.87|610.47|607.87|0
1642544870000|2022-01-18 22:27:50|610.46|607.86|610.46|607.86|610.46|607.86|610.46|607.86|0
1642545300000|2022-01-18 22:35:00|610.5|607.9|610.5|607.9|610.5|607.9|610.5|607.9|0
1642545320000|2022-01-18 22:35:20|610.46|607.86|610.46|607.86|610.46|607.86|610.46|607.86|0
1642545690000|2022-01-18 22:41:30|610.28|607.68|610.28|607.68|610.28|607.68|610.28|607.68|0
1642545730000|2022-01-18 22:42:10|610.31|607.71|610.28|607.68|610.31|607.71|610.28|607.68|0
1642546040000|2022-01-18 22:47:20|610.31|607.71|610.34|607.74|610.34|607.74|610.31|607.71|0
1642546050000|2022-01-18 22:47:30|610.37|607.77|610.37|607.77|610.37|607.77|610.37|607.77|0
1642546140000|2022-01-18 22:49:00|610.34|607.74|610.34|607.74|610.34|607.74|610.34|607.74|0
1642546200000|2022-01-18 22:50:00|610.31|607.71|610.31|607.71|610.31|607.71|610.31|607.71|0
1642546260000|2022-01-18 22:51:00|610.24|607.64|610.24|607.64|610.24|607.64|610.24|607.64|0
1642546280000|2022-01-18 22:51:20|610.27|607.67|610.27|607.67|610.27|607.67|610.27|607.67|0
1642546350000|2022-01-18 22:52:30|610.24|607.64|610.24|607.64|610.24|607.64|610.24|607.64|0
1642546380000|2022-01-18 22:53:00|610.27|607.67|610.27|607.67|610.27|607.67|610.27|607.67|0
1642546390000|2022-01-18 22:53:10|610.31|607.71|610.27|607.67|610.31|607.71|610.27|607.67|0
1642546470000|2022-01-18 22:54:30|610.31|607.71|610.27|607.67|610.31|607.71|610.27|607.67|0
1642546480000|2022-01-18 22:54:40|610.24|607.64|610.27|607.67|610.27|607.67|610.24|607.64|0
1642546490000|2022-01-18 22:54:50|610.24|607.64|610.24|607.64|610.27|607.67|610.24|607.64|0
1642546580000|2022-01-18 22:56:20|610.23|607.63|610.23|607.63|610.23|607.63|610.23|607.63|0
1642546640000|2022-01-18 22:57:20|610.27|607.67|610.27|607.67|610.31|607.71|610.27|607.67|0
1642546650000|2022-01-18 22:57:30|610.31|607.71|610.27|607.67|610.31|607.71|610.27|607.67|0
1642546740000|2022-01-18 22:59:00|610.3|607.7|610.3|607.7|610.3|607.7|610.3|607.7|0
1642546770000|2022-01-18 22:59:30|610.33|607.73|610.3|607.7|610.33|607.73|610.3|607.7|0
1642546800000|2022-01-18 23:00:00|612.47|609.87|612.25|609.65|612.91|610.31|612.25|609.65|0
1642546810000|2022-01-18 23:00:10|610.7|608.1|610.26|607.66|610.7|608.1|610.04|607.44|0
1642546820000|2022-01-18 23:00:20|610.6|608|611.7|609.1|611.81|609.21|610.6|608|0
1642546830000|2022-01-18 23:00:30|612.03|609.43|612.47|609.87|612.47|609.87|612.03|609.43|0
1642546840000|2022-01-18 23:00:40|612.69|610.09|612.69|610.09|612.69|610.09|612.59|609.99|0
1642546850000|2022-01-18 23:00:50|612.59|609.99|612.59|609.99|612.59|609.99|612.59|609.99|0
1642546860000|2022-01-18 23:01:00|612.47|609.87|612.69|610.09|612.69|610.09|612.47|609.87|0
1642546870000|2022-01-18 23:01:10|612.59|609.99|612.36|609.76|612.59|609.99|612.36|609.76|0
1642546880000|2022-01-18 23:01:20|612.14|609.54|611.59|608.99|612.14|609.54|611.59|608.99|0
1642546890000|2022-01-18 23:01:30|611.7|609.1|611.48|608.88|611.81|609.21|611.48|608.88|0
1642546900000|2022-01-18 23:01:40|611.92|609.32|612.14|609.54|612.14|609.54|611.92|609.32|0
1642546910000|2022-01-18 23:01:50|611.81|609.21|612.14|609.54|612.14|609.54|611.81|609.21|0
1642546920000|2022-01-18 23:02:00|612.91|610.31|612.58|609.98|612.91|610.31|612.58|609.98|0
1642546930000|2022-01-18 23:02:10|612.36|609.76|611.7|609.1|612.36|609.76|611.7|609.1|0
1642546940000|2022-01-18 23:02:20|611.58|608.98|611.48|608.88|611.58|608.98|611.48|608.88|0
1642546950000|2022-01-18 23:02:30|611.7|609.1|611.7|609.1|611.7|609.1|611.7|609.1|0
1642546960000|2022-01-18 23:02:40|612.03|609.43|611.92|609.32|612.14|609.54|611.81|609.21|0
1642546970000|2022-01-18 23:02:50|612.36|609.76|612.36|609.76|612.36|609.76|612.36|609.76|0
1642546990000|2022-01-18 23:03:10|611.92|609.32|612.14|609.54|612.14|609.54|611.92|609.32|0
1642547000000|2022-01-18 23:03:20|612.25|609.65|612.36|609.76|612.36|609.76|612.25|609.65|0
1642547020000|2022-01-18 23:03:40|612.14|609.54|612.69|610.09|612.69|610.09|612.14|609.54|0
1642547030000|2022-01-18 23:03:50|612.47|609.87|612.58|609.98|612.58|609.98|612.47|609.87|0
1642547040000|2022-01-18 23:04:00|612.36|609.76|612.36|609.76|612.36|609.76|612.36|609.76|0
1642547050000|2022-01-18 23:04:10|612.47|609.87|612.36|609.76|612.58|609.98|612.25|609.65|0
1642547060000|2022-01-18 23:04:20|612.47|609.87|612.36|609.76|612.47|609.87|612.36|609.76|0
1642547070000|2022-01-18 23:04:30|612.14|609.54|612.14|609.54|612.14|609.54|612.14|609.54|0
1642547080000|2022-01-18 23:04:40|612.03|609.43|611.8|609.2|612.03|609.43|611.7|609.1|0
1642547090000|2022-01-18 23:04:50|611.7|609.1|611.7|609.1|611.7|609.1|611.7|609.1|0
1642547100000|2022-01-18 23:05:00|612.03|609.43|611.7|609.1|612.03|609.43|611.7|609.1|0
1642547110000|2022-01-18 23:05:10|611.8|609.2|611.92|609.32|611.92|609.32|611.8|609.2|0
1642547120000|2022-01-18 23:05:20|611.7|609.1|611.7|609.1|611.7|609.1|611.7|609.1|0
1642547210000|2022-01-18 23:06:50|611.48|608.88|611.48|608.88|611.48|608.88|611.48|608.88|0
1642547220000|2022-01-18 23:07:00|611.25|608.65|611.25|608.65|611.25|608.65|611.25|608.65|0
1642547240000|2022-01-18 23:07:20|610.81|608.21|610.59|607.99|610.81|608.21|610.59|607.99|0
1642547250000|2022-01-18 23:07:30|611.03|608.43|611.25|608.65|611.25|608.65|611.03|608.43|0
1642547260000|2022-01-18 23:07:40|611.48|608.88|611.48|608.88|611.48|608.88|611.48|608.88|0
1642547270000|2022-01-18 23:07:50|611.7|609.1|611.58|608.98|611.7|609.1|611.58|608.98|0
1642547280000|2022-01-18 23:08:00|611.7|609.1|611.7|609.1|611.7|609.1|611.7|609.1|0
1642547290000|2022-01-18 23:08:10|611.58|608.98|611.58|608.98|611.58|608.98|611.58|608.98|0
1642547300000|2022-01-18 23:08:20|611.47|608.87|611.47|608.87|611.47|608.87|611.47|608.87|0
1642547310000|2022-01-18 23:08:30|611.7|609.1|611.7|609.1|611.7|609.1|611.7|609.1|0
1642547320000|2022-01-18 23:08:40|611.92|609.32|611.8|609.2|611.92|609.32|611.8|609.2|0
1642547330000|2022-01-18 23:08:50|611.7|609.1|611.7|609.1|611.7|609.1|611.7|609.1|0
1642547340000|2022-01-18 23:09:00|611.47|608.87|611.58|608.98|611.58|608.98|611.47|608.87|0
1642547350000|2022-01-18 23:09:10|611.47|608.87|611.25|608.65|611.47|608.87|611.25|608.65|0
1642547360000|2022-01-18 23:09:20|611.47|608.87|611.47|608.87|611.47|608.87|611.47|608.87|0
1642547370000|2022-01-18 23:09:30|611.25|608.65|611.14|608.54|611.36|608.76|611.14|608.54|0
1642547390000|2022-01-18 23:09:50|611.25|608.65|611.25|608.65|611.25|608.65|611.25|608.65|0
1642547400000|2022-01-18 23:10:00|611.47|608.87|611.25|608.65|611.47|608.87|611.25|608.65|0
1642547430000|2022-01-18 23:10:30|611.03|608.43|611.03|608.43|611.03|608.43|611.03|608.43|0
1642547440000|2022-01-18 23:10:40|611.25|608.65|611.25|608.65|611.25|608.65|611.25|608.65|0
1642547450000|2022-01-18 23:10:50|611.03|608.43|611.36|608.76|611.36|608.76|611.03|608.43|0
1642547460000|2022-01-18 23:11:00|611.25|608.65|611.25|608.65|611.25|608.65|611.25|608.65|0
1642547470000|2022-01-18 23:11:10|611.36|608.76|611.36|608.76|611.36|608.76|611.36|608.76|0
1642547480000|2022-01-18 23:11:20|611.47|608.87|611.47|608.87|611.47|608.87|611.47|608.87|0
1642547490000|2022-01-18 23:11:30|611.8|609.2|611.8|609.2|611.8|609.2|611.8|609.2|0
1642547500000|2022-01-18 23:11:40|611.92|609.32|611.92|609.32|611.92|609.32|611.92|609.32|0
1642547510000|2022-01-18 23:11:50|611.69|609.09|611.91|609.31|611.91|609.31|611.69|609.09|0
1642547540000|2022-01-18 23:12:20|612.36|609.76|612.36|609.76|612.36|609.76|612.36|609.76|0
1642547550000|2022-01-18 23:12:30|612.02|609.42|612.14|609.54|612.14|609.54|611.91|609.31|0
1642547560000|2022-01-18 23:12:40|611.91|609.31|612.14|609.54|612.14|609.54|611.91|609.31|0
1642547570000|2022-01-18 23:12:50|612.36|609.76|612.14|609.54|612.36|609.76|612.14|609.54|0
1642547580000|2022-01-18 23:13:00|612.36|609.76|612.8|610.2|612.8|610.2|612.36|609.76|0
1642547590000|2022-01-18 23:13:10|613.24|610.64|613.24|610.64|613.24|610.64|613.24|610.64|0
1642547600000|2022-01-18 23:13:20|613.35|610.75|613.02|610.42|613.46|610.86|613.02|610.42|0
1642547620000|2022-01-18 23:13:40|612.8|610.2|612.8|610.2|612.8|610.2|612.8|610.2|0
1642547630000|2022-01-18 23:13:50|612.91|610.31|612.36|609.76|612.91|610.31|612.36|609.76|0
1642547640000|2022-01-18 23:14:00|612.58|609.98|612.58|609.98|612.58|609.98|612.58|609.98|0
1642547650000|2022-01-18 23:14:10|612.36|609.76|612.36|609.76|612.36|609.76|612.36|609.76|0
1642547660000|2022-01-18 23:14:20|612.58|609.98|612.36|609.76|612.58|609.98|612.36|609.76|0
1642547670000|2022-01-18 23:14:30|612.58|609.98|612.58|609.98|612.58|609.98|612.58|609.98|0
1642547680000|2022-01-18 23:14:40|612.8|610.2|612.58|609.98|612.8|610.2|612.58|609.98|0
1642547690000|2022-01-18 23:14:50|612.8|610.2|612.8|610.2|612.8|610.2|612.8|610.2|0
1642547700000|2022-01-18 23:15:00|612.58|609.98|612.36|609.76|612.58|609.98|612.36|609.76|0
1642547710000|2022-01-18 23:15:10|612.13|609.53|612.13|609.53|612.13|609.53|612.13|609.53|0
1642547720000|2022-01-18 23:15:20|611.91|609.31|611.91|609.31|611.91|609.31|611.91|609.31|0
1642547730000|2022-01-18 23:15:30|612.13|609.53|612.36|609.76|612.36|609.76|612.13|609.53|0
1642547740000|2022-01-18 23:15:40|612.58|609.98|612.36|609.76|612.58|609.98|612.36|609.76|0
1642547760000|2022-01-18 23:16:00|612.35|609.75|612.35|609.75|612.35|609.75|612.24|609.64|0
1642547770000|2022-01-18 23:16:10|612.13|609.53|611.91|609.31|612.13|609.53|611.91|609.31|0
1642547780000|2022-01-18 23:16:20|612.13|609.53|611.91|609.31|612.13|609.53|611.91|609.31|0
1642547790000|2022-01-18 23:16:30|611.69|609.09|611.47|608.87|611.69|609.09|611.47|608.87|0
1642547800000|2022-01-18 23:16:40|611.35|608.75|611.25|608.65|611.35|608.75|611.25|608.65|0
1642547810000|2022-01-18 23:16:50|611.03|608.43|611.25|608.65|611.25|608.65|611.03|608.43|0
1642547820000|2022-01-18 23:17:00|611.03|608.43|611.03|608.43|611.03|608.43|611.03|608.43|0
1642547830000|2022-01-18 23:17:10|610.81|608.21|610.81|608.21|610.81|608.21|610.81|608.21|0
1642547840000|2022-01-18 23:17:20|610.58|607.98|610.58|607.98|610.81|608.21|610.58|607.98|0
1642547850000|2022-01-18 23:17:30|610.69|608.09|610.69|608.09|610.81|608.21|610.69|608.09|0
1642547860000|2022-01-18 23:17:40|610.36|607.76|610.58|607.98|610.58|607.98|610.36|607.76|0
1642547870000|2022-01-18 23:17:50|610.36|607.76|609.7|607.1|610.36|607.76|609.7|607.1|0
1642547880000|2022-01-18 23:18:00|609.92|607.32|609.7|607.1|609.92|607.32|609.7|607.1|0
1642547890000|2022-01-18 23:18:10|609.26|606.66|609.26|606.66|609.48|606.88|609.26|606.66|0
1642547900000|2022-01-18 23:18:20|609.36|606.76|609.36|606.76|609.36|606.76|609.36|606.76|0
1642547910000|2022-01-18 23:18:30|609.26|606.66|609.48|606.88|609.48|606.88|609.26|606.66|0
1642547920000|2022-01-18 23:18:40|609.7|607.1|609.48|606.88|609.7|607.1|609.48|606.88|0
1642547930000|2022-01-18 23:18:50|609.26|606.66|609.26|606.66|609.26|606.66|609.26|606.66|0
1642547940000|2022-01-18 23:19:00|609.48|606.88|609.48|606.88|609.48|606.88|609.48|606.88|0
1642547950000|2022-01-18 23:19:10|609.26|606.66|609.26|606.66|609.26|606.66|609.26|606.66|0
1642547960000|2022-01-18 23:19:20|609.04|606.44|608.81|606.21|609.04|606.44|608.81|606.21|0
1642547980000|2022-01-18 23:19:40|609.26|606.66|609.26|606.66|609.26|606.66|609.26|606.66|0
1642547990000|2022-01-18 23:19:50|608.81|606.21|608.81|606.21|608.81|606.21|608.81|606.21|0
1642548000000|2022-01-18 23:20:00|609.26|606.66|609.04|606.44|609.26|606.66|609.04|606.44|0
1642548010000|2022-01-18 23:20:10|608.81|606.21|608.81|606.21|608.81|606.21|608.81|606.21|0
1642548020000|2022-01-18 23:20:20|609.04|606.44|609.04|606.44|609.04|606.44|609.04|606.44|0
1642548030000|2022-01-18 23:20:30|609.26|606.66|609.26|606.66|609.26|606.66|609.26|606.66|0
1642548040000|2022-01-18 23:20:40|609.48|606.88|609.48|606.88|609.48|606.88|609.48|606.88|0
1642548050000|2022-01-18 23:20:50|609.7|607.1|609.92|607.32|610.14|607.54|609.7|607.1|0
1642548070000|2022-01-18 23:21:10|610.02|607.42|610.58|607.98|610.58|607.98|609.92|607.32|0
1642548080000|2022-01-18 23:21:20|610.8|608.2|610.8|608.2|610.8|608.2|610.8|608.2|0
1642548090000|2022-01-18 23:21:30|611.02|608.42|610.58|607.98|611.02|608.42|610.58|607.98|0
1642548100000|2022-01-18 23:21:40|610.36|607.76|610.36|607.76|610.36|607.76|610.36|607.76|0
1642548110000|2022-01-18 23:21:50|610.8|608.2|610.8|608.2|611.02|608.42|610.8|608.2|0
1642548120000|2022-01-18 23:22:00|610.58|607.98|610.8|608.2|610.8|608.2|610.58|607.98|0
1642548150000|2022-01-18 23:22:30|610.36|607.76|610.14|607.54|610.36|607.76|610.14|607.54|0
1642548170000|2022-01-18 23:22:50|610.36|607.76|610.36|607.76|610.36|607.76|610.36|607.76|0
1642548180000|2022-01-18 23:23:00|610.14|607.54|610.36|607.76|610.36|607.76|610.14|607.54|0
1642548190000|2022-01-18 23:23:10|610.58|607.98|610.58|607.98|610.58|607.98|610.58|607.98|0
1642548200000|2022-01-18 23:23:20|609.03|606.43|609.25|606.65|609.25|606.65|609.03|606.43|0
1642548210000|2022-01-18 23:23:30|608.81|606.21|608.81|606.21|608.81|606.21|608.81|606.21|0
1642548220000|2022-01-18 23:23:40|608.59|605.99|608.37|605.77|608.59|605.99|608.15|605.55|0
1642548230000|2022-01-18 23:23:50|608.59|605.99|608.81|606.21|608.81|606.21|608.59|605.99|0
1642548240000|2022-01-18 23:24:00|609.03|606.43|609.03|606.43|609.03|606.43|609.03|606.43|0
1642548250000|2022-01-18 23:24:10|609.14|606.54|609.25|606.65|609.25|606.65|609.14|606.54|0
1642548260000|2022-01-18 23:24:20|609.47|606.87|609.47|606.87|609.47|606.87|609.25|606.65|0
1642548270000|2022-01-18 23:24:30|609.7|607.1|609.92|607.32|609.92|607.32|609.7|607.1|0
1642548280000|2022-01-18 23:24:40|609.7|607.1|609.47|606.87|609.7|607.1|609.47|606.87|0
1642548290000|2022-01-18 23:24:50|609.7|607.1|609.7|607.1|609.7|607.1|609.7|607.1|0
1642548300000|2022-01-18 23:25:00|609.92|607.32|609.92|607.32|609.92|607.32|609.92|607.32|0
1642548330000|2022-01-18 23:25:30|610.36|607.76|610.58|607.98|610.58|607.98|610.36|607.76|0
1642548350000|2022-01-18 23:25:50|610.8|608.2|610.69|608.09|610.8|608.2|610.69|608.09|0
1642548360000|2022-01-18 23:26:00|610.58|607.98|610.58|607.98|610.58|607.98|610.36|607.76|0
1642548370000|2022-01-18 23:26:10|610.36|607.76|610.69|608.09|610.8|608.2|610.36|607.76|0
1642548380000|2022-01-18 23:26:20|610.58|607.98|610.36|607.76|610.68|608.08|610.36|607.76|0
1642548390000|2022-01-18 23:26:30|610.46|607.86|610.36|607.76|610.58|607.98|610.36|607.76|0
1642548400000|2022-01-18 23:26:40|610.58|607.98|610.58|607.98|610.58|607.98|610.58|607.98|0
1642548420000|2022-01-18 23:27:00|610.68|608.08|610.58|607.98|610.68|608.08|610.58|607.98|0
1642548430000|2022-01-18 23:27:10|610.36|607.76|610.36|607.76|610.36|607.76|610.36|607.76|0
1642548450000|2022-01-18 23:27:30|610.14|607.54|610.14|607.54|610.14|607.54|610.14|607.54|0
1642548460000|2022-01-18 23:27:40|610.36|607.76|610.36|607.76|610.36|607.76|610.36|607.76|0
1642548470000|2022-01-18 23:27:50|610.14|607.54|610.14|607.54|610.14|607.54|610.14|607.54|0
1642548480000|2022-01-18 23:28:00|609.91|607.31|609.91|607.31|609.91|607.31|609.91|607.31|0
1642548490000|2022-01-18 23:28:10|609.69|607.09|609.69|607.09|609.69|607.09|609.47|606.87|0
1642548500000|2022-01-18 23:28:20|609.91|607.31|609.91|607.31|609.91|607.31|609.91|607.31|0
1642548510000|2022-01-18 23:28:30|609.69|607.09|609.69|607.09|609.69|607.09|609.69|607.09|0
1642548530000|2022-01-18 23:28:50|609.91|607.31|609.69|607.09|609.91|607.31|609.69|607.09|0
1642548540000|2022-01-18 23:29:00|609.58|606.98|609.47|606.87|609.58|606.98|609.47|606.87|0
1642548550000|2022-01-18 23:29:10|609.69|607.09|609.47|606.87|609.69|607.09|609.47|606.87|0
1642548560000|2022-01-18 23:29:20|609.25|606.65|609.25|606.65|609.25|606.65|609.25|606.65|0
1642548570000|2022-01-18 23:29:30|609.36|606.76|609.47|606.87|609.47|606.87|609.25|606.65|0
1642548580000|2022-01-18 23:29:40|609.25|606.65|609.25|606.65|609.25|606.65|609.25|606.65|0
1642548590000|2022-01-18 23:29:50|609.03|606.43|609.03|606.43|609.25|606.65|609.03|606.43|0
1642548600000|2022-01-18 23:30:00|609.25|606.65|609.47|606.87|609.47|606.87|609.25|606.65|0
1642548610000|2022-01-18 23:30:10|609.69|607.09|609.36|606.76|609.69|607.09|609.25|606.65|0
1642548620000|2022-01-18 23:30:20|609.25|606.65|609.03|606.43|609.25|606.65|609.03|606.43|0
1642548630000|2022-01-18 23:30:30|608.81|606.21|608.69|606.09|608.81|606.21|608.69|606.09|0
1642548640000|2022-01-18 23:30:40|608.59|605.99|607.92|605.32|608.59|605.99|607.92|605.32|0
1642548650000|2022-01-18 23:30:50|608.15|605.55|608.14|605.54|608.15|605.55|608.14|605.54|0
1642548660000|2022-01-18 23:31:00|607.7|605.1|607.81|605.21|607.92|605.32|607.7|605.1|0
1642548670000|2022-01-18 23:31:10|607.92|605.32|607.7|605.1|607.92|605.32|607.7|605.1|0
1642548680000|2022-01-18 23:31:20|607.92|605.32|607.48|604.88|607.92|605.32|607.48|604.88|0
1642548690000|2022-01-18 23:31:30|607.26|604.66|607.7|605.1|607.7|605.1|607.26|604.66|0
1642548700000|2022-01-18 23:31:40|607.92|605.32|607.7|605.1|607.92|605.32|607.7|605.1|0
1642548710000|2022-01-18 23:31:50|607.92|605.32|607.92|605.32|607.92|605.32|607.92|605.32|0
1642548720000|2022-01-18 23:32:00|608.14|605.54|607.92|605.32|608.14|605.54|607.92|605.32|0
1642548730000|2022-01-18 23:32:10|607.59|604.99|607.7|605.1|607.7|605.1|607.59|604.99|0
1642548740000|2022-01-18 23:32:20|607.26|604.66|607.04|604.44|607.26|604.66|607.04|604.44|0
1642548750000|2022-01-18 23:32:30|607.26|604.66|606.38|603.78|607.26|604.66|606.16|603.56|0
1642548760000|2022-01-18 23:32:40|606.6|604|606.38|603.78|606.6|604|606.38|603.78|0
1642548770000|2022-01-18 23:32:50|606.48|603.88|605.72|603.12|606.48|603.88|605.72|603.12|0
1642548780000|2022-01-18 23:33:00|605.94|603.34|606.6|604|606.6|604|605.94|603.34|0
1642548790000|2022-01-18 23:33:10|607.04|604.44|607.04|604.44|607.04|604.44|606.82|604.22|0
1642548800000|2022-01-18 23:33:20|606.6|604|606.6|604|606.82|604.22|606.6|604|0
1642548810000|2022-01-18 23:33:30|606.38|603.78|606.16|603.56|606.38|603.78|606.16|603.56|0
1642548820000|2022-01-18 23:33:40|605.94|603.34|605.94|603.34|606.16|603.56|605.94|603.34|0
1642548830000|2022-01-18 23:33:50|606.16|603.56|606.04|603.44|606.16|603.56|606.04|603.44|0
1642548840000|2022-01-18 23:34:00|606.16|603.56|606.38|603.78|606.38|603.78|606.16|603.56|0
1642548850000|2022-01-18 23:34:10|606.48|603.88|606.38|603.78|606.48|603.88|606.38|603.78|0
1642548860000|2022-01-18 23:34:20|606.6|604|606.6|604|606.6|604|606.6|604|0
1642548880000|2022-01-18 23:34:40|606.82|604.22|606.6|604|606.82|604.22|606.6|604|0
1642548890000|2022-01-18 23:34:50|606.82|604.22|606.92|604.32|606.92|604.32|606.82|604.22|0
1642548900000|2022-01-18 23:35:00|607.04|604.44|607.04|604.44|607.04|604.44|606.82|604.22|0
1642548910000|2022-01-18 23:35:10|606.82|604.22|606.6|604|606.82|604.22|606.6|604|0
1642548920000|2022-01-18 23:35:20|606.16|603.56|606.16|603.56|606.38|603.78|606.16|603.56|0
1642548930000|2022-01-18 23:35:30|606.26|603.66|606.38|603.78|606.6|604|606.26|603.66|0
1642548940000|2022-01-18 23:35:40|606.82|604.22|606.82|604.22|606.82|604.22|606.82|604.22|0
1642548950000|2022-01-18 23:35:50|607.04|604.44|607.04|604.44|607.04|604.44|607.04|604.44|0
1642548960000|2022-01-18 23:36:00|606.92|604.32|606.82|604.22|607.04|604.44|606.82|604.22|0
1642548970000|2022-01-18 23:36:10|606.6|604|606.15|603.55|606.6|604|606.15|603.55|0
1642548980000|2022-01-18 23:36:20|605.93|603.33|605.71|603.11|605.93|603.33|605.71|603.11|0
1642548990000|2022-01-18 23:36:30|606.38|603.78|605.93|603.33|606.38|603.78|605.93|603.33|0
1642549000000|2022-01-18 23:36:40|605.71|603.11|605.71|603.11|605.82|603.22|605.71|603.11|0
1642549010000|2022-01-18 23:36:50|605.82|603.22|606.37|603.77|606.37|603.77|605.82|603.22|0
1642549020000|2022-01-18 23:37:00|606.82|604.22|606.82|604.22|607.04|604.44|606.82|604.22|0
1642549030000|2022-01-18 23:37:10|606.6|604|606.37|603.77|606.6|604|606.37|603.77|0
1642549040000|2022-01-18 23:37:20|606.48|603.88|606.37|603.77|606.48|603.88|606.37|603.77|0
1642549050000|2022-01-18 23:37:30|606.15|603.55|606.48|603.88|606.48|603.88|606.15|603.55|0
1642549060000|2022-01-18 23:37:40|606.6|604|606.15|603.55|606.6|604|606.15|603.55|0
1642549070000|2022-01-18 23:37:50|605.93|603.33|605.71|603.11|605.93|603.33|605.71|603.11|0
1642549080000|2022-01-18 23:38:00|605.49|602.89|605.27|602.67|605.49|602.89|605.27|602.67|0
1642549090000|2022-01-18 23:38:10|605.49|602.89|605.49|602.89|605.49|602.89|605.49|602.89|0
1642549110000|2022-01-18 23:38:30|605.38|602.78|605.27|602.67|605.38|602.78|605.27|602.67|0
1642549120000|2022-01-18 23:38:40|605.49|602.89|605.71|603.11|605.71|603.11|605.49|602.89|0
1642549130000|2022-01-18 23:38:50|605.93|603.33|605.82|603.22|605.93|603.33|605.71|603.11|0
1642549140000|2022-01-18 23:39:00|605.71|603.11|606.15|603.55|606.15|603.55|605.71|603.11|0
1642549150000|2022-01-18 23:39:10|605.93|603.33|605.93|603.33|605.93|603.33|605.93|603.33|0
1642549160000|2022-01-18 23:39:20|606.15|603.55|605.49|602.89|606.15|603.55|605.49|602.89|0
1642549170000|2022-01-18 23:39:30|605.71|603.11|605.93|603.33|605.93|603.33|605.71|603.11|0
1642549180000|2022-01-18 23:39:40|606.15|603.55|606.37|603.77|606.37|603.77|606.15|603.55|0
1642549190000|2022-01-18 23:39:50|606.15|603.55|605.93|603.33|606.15|603.55|605.93|603.33|0
1642549200000|2022-01-18 23:40:00|605.71|603.11|605.71|603.11|605.71|603.11|605.71|603.11|0
1642549210000|2022-01-18 23:40:10|605.93|603.33|605.93|603.33|605.93|603.33|605.93|603.33|0
1642549220000|2022-01-18 23:40:20|606.15|603.55|606.26|603.66|606.26|603.66|606.15|603.55|0
1642549230000|2022-01-18 23:40:30|606.15|603.55|606.37|603.77|606.37|603.77|606.15|603.55|0
1642549250000|2022-01-18 23:40:50|606.15|603.55|606.15|603.55|606.26|603.66|606.15|603.55|0
1642549260000|2022-01-18 23:41:00|606.48|603.88|606.81|604.21|606.81|604.21|606.48|603.88|0
1642549270000|2022-01-18 23:41:10|606.7|604.1|606.7|604.1|606.7|604.1|606.7|604.1|0
1642549280000|2022-01-18 23:41:20|606.81|604.21|606.81|604.21|606.81|604.21|606.7|604.1|0
1642549290000|2022-01-18 23:41:30|606.59|603.99|606.37|603.77|606.59|603.99|606.37|603.77|0
1642549300000|2022-01-18 23:41:40|606.15|603.55|606.37|603.77|606.37|603.77|606.15|603.55|0
1642549310000|2022-01-18 23:41:50|606.59|603.99|606.37|603.77|606.59|603.99|606.37|603.77|0
1642549320000|2022-01-18 23:42:00|606.59|603.99|607.03|604.43|607.03|604.43|606.59|603.99|0
1642549330000|2022-01-18 23:42:10|606.81|604.21|606.81|604.21|606.81|604.21|606.81|604.21|0
1642549340000|2022-01-18 23:42:20|606.59|603.99|606.59|603.99|606.7|604.1|606.59|603.99|0
1642549350000|2022-01-18 23:42:30|606.7|604.1|605.93|603.33|606.7|604.1|605.93|603.33|0
1642549360000|2022-01-18 23:42:40|605.71|603.11|605.71|603.11|605.71|603.11|605.71|603.11|0
1642549370000|2022-01-18 23:42:50|605.82|603.22|605.93|603.33|605.93|603.33|605.82|603.22|0
1642549380000|2022-01-18 23:43:00|605.71|603.11|605.93|603.33|606.04|603.44|605.71|603.11|0
1642549390000|2022-01-18 23:43:10|605.71|603.11|606.15|603.55|606.15|603.55|605.71|603.11|0
1642549400000|2022-01-18 23:43:20|605.93|603.33|606.26|603.66|606.26|603.66|605.93|603.33|0
1642549410000|2022-01-18 23:43:30|605.71|603.11|605.37|602.77|605.71|603.11|605.37|602.77|0
1642549420000|2022-01-18 23:43:40|605.49|602.89|605.49|602.89|605.71|603.11|605.49|602.89|0
1642549430000|2022-01-18 23:43:50|605.27|602.67|605.27|602.67|605.27|602.67|605.27|602.67|0
1642549440000|2022-01-18 23:44:00|605.37|602.77|605.37|602.77|605.49|602.89|605.37|602.77|0
1642549450000|2022-01-18 23:44:10|605.27|602.67|605.49|602.89|605.49|602.89|605.27|602.67|0
1642549460000|2022-01-18 23:44:20|605.27|602.67|605.49|602.89|605.49|602.89|605.27|602.67|0
1642549470000|2022-01-18 23:44:30|605.27|602.67|605.27|602.67|605.27|602.67|605.27|602.67|0
1642549480000|2022-01-18 23:44:40|605.49|602.89|605.49|602.89|605.71|603.11|605.49|602.89|0
1642549490000|2022-01-18 23:44:50|605.37|602.77|605.27|602.67|605.37|602.77|605.27|602.67|0
1642549500000|2022-01-18 23:45:00|605.37|602.77|606.15|603.55|606.15|603.55|605.37|602.77|0
1642549510000|2022-01-18 23:45:10|605.93|603.33|606.15|603.55|606.15|603.55|605.93|603.33|0
1642549520000|2022-01-18 23:45:20|605.93|603.33|605.71|603.11|605.93|603.33|605.71|603.11|0
1642549530000|2022-01-18 23:45:30|605.93|603.33|606.15|603.55|606.15|603.55|605.93|603.33|0
1642549540000|2022-01-18 23:45:40|606.37|603.77|606.15|603.55|606.37|603.77|606.15|603.55|0
1642549550000|2022-01-18 23:45:50|605.93|603.33|605.71|603.11|605.93|603.33|605.71|603.11|0
1642549560000|2022-01-18 23:46:00|605.93|603.33|605.93|603.33|605.93|603.33|605.93|603.33|0
1642549570000|2022-01-18 23:46:10|606.15|603.55|606.15|603.55|606.15|603.55|606.03|603.43|0
1642549580000|2022-01-18 23:46:20|606.37|603.77|606.37|603.77|606.37|603.77|606.15|603.55|0
1642549590000|2022-01-18 23:46:30|606.15|603.55|606.59|603.99|606.59|603.99|606.15|603.55|0
1642549600000|2022-01-18 23:46:40|606.37|603.77|606.59|603.99|606.59|603.99|606.37|603.77|0
1642549610000|2022-01-18 23:46:50|606.37|603.77|606.37|603.77|606.37|603.77|606.37|603.77|0
1642549630000|2022-01-18 23:47:10|606.15|603.55|605.93|603.33|606.37|603.77|605.93|603.33|0
1642549650000|2022-01-18 23:47:30|606.03|603.43|606.15|603.55|606.15|603.55|606.03|603.43|0
1642549660000|2022-01-18 23:47:40|605.93|603.33|605.93|603.33|605.93|603.33|605.93|603.33|0
1642549670000|2022-01-18 23:47:50|606.15|603.55|606.15|603.55|606.15|603.55|606.15|603.55|0
1642549680000|2022-01-18 23:48:00|606.03|603.43|606.15|603.55|606.15|603.55|606.03|603.43|0
1642549700000|2022-01-18 23:48:20|606.37|603.77|606.25|603.65|606.37|603.77|606.25|603.65|0
1642549710000|2022-01-18 23:48:30|606.15|603.55|605.93|603.33|606.15|603.55|605.93|603.33|0
1642549720000|2022-01-18 23:48:40|606.15|603.55|606.15|603.55|606.15|603.55|606.15|603.55|0
1642549730000|2022-01-18 23:48:50|605.93|603.33|605.71|603.11|605.93|603.33|605.71|603.11|0
1642549750000|2022-01-18 23:49:10|605.48|602.88|605.48|602.88|605.48|602.88|605.48|602.88|0
1642549760000|2022-01-18 23:49:20|605.71|603.11|605.7|603.1|605.71|603.11|605.59|602.99|0
1642549770000|2022-01-18 23:49:30|605.59|602.99|605.59|602.99|605.59|602.99|605.59|602.99|0
1642549780000|2022-01-18 23:49:40|605.48|602.88|605.48|602.88|605.48|602.88|605.48|602.88|0
1642549800000|2022-01-18 23:50:00|605.7|603.1|605.48|602.88|605.7|603.1|605.48|602.88|0
1642549810000|2022-01-18 23:50:10|605.59|602.99|605.48|602.88|605.59|602.99|605.48|602.88|0
1642549830000|2022-01-18 23:50:30|604.16|601.56|604.38|601.78|604.6|602|604.16|601.56|0
1642549840000|2022-01-18 23:50:40|604.6|602|604.38|601.78|604.82|602.22|604.38|601.78|0
1642549850000|2022-01-18 23:50:50|604.6|602|604.6|602|604.6|602|604.6|602|0
1642549860000|2022-01-18 23:51:00|604.49|601.89|604.82|602.22|604.82|602.22|604.49|601.89|0
1642549870000|2022-01-18 23:51:10|604.6|602|604.38|601.78|604.6|602|604.38|601.78|0
1642549880000|2022-01-18 23:51:20|604.49|601.89|604.16|601.56|604.49|601.89|603.94|601.34|0
1642549890000|2022-01-18 23:51:30|604.38|601.78|603.72|601.12|604.38|601.78|603.72|601.12|0
1642549900000|2022-01-18 23:51:40|603.5|600.9|603.72|601.12|603.72|601.12|603.5|600.9|0
1642549930000|2022-01-18 23:52:10|603.6|601|603.72|601.12|603.72|601.12|603.5|600.9|0
1642549950000|2022-01-18 23:52:30|603.94|601.34|603.94|601.34|603.94|601.34|603.94|601.34|0
1642549960000|2022-01-18 23:52:40|603.72|601.12|603.5|600.9|603.72|601.12|603.5|600.9|0
1642549970000|2022-01-18 23:52:50|603.38|600.78|603.38|600.78|603.38|600.78|603.38|600.78|0
1642549980000|2022-01-18 23:53:00|603.5|600.9|603.28|600.68|603.5|600.9|603.28|600.68|0
1642550000000|2022-01-18 23:53:20|603.06|600.46|603.06|600.46|603.06|600.46|603.06|600.46|0
1642550010000|2022-01-18 23:53:30|603.28|600.68|603.28|600.68|603.28|600.68|603.28|600.68|0
1642550020000|2022-01-18 23:53:40|603.5|600.9|603.5|600.9|603.5|600.9|603.5|600.9|0
1642550040000|2022-01-18 23:54:00|603.28|600.68|603.28|600.68|603.28|600.68|603.28|600.68|0
1642550050000|2022-01-18 23:54:10|603.5|600.9|603.94|601.34|603.94|601.34|603.5|600.9|0
1642550060000|2022-01-18 23:54:20|604.16|601.56|604.16|601.56|604.16|601.56|604.16|601.56|0
1642550070000|2022-01-18 23:54:30|603.94|601.34|604.16|601.56|604.16|601.56|603.94|601.34|0
1642550090000|2022-01-18 23:54:50|604.38|601.78|604.6|602|604.6|602|604.38|601.78|0
1642550100000|2022-01-18 23:55:00|604.38|601.78|604.38|601.78|604.38|601.78|604.38|601.78|0
1642550110000|2022-01-18 23:55:10|604.16|601.56|604.16|601.56|604.16|601.56|604.16|601.56|0
1642550120000|2022-01-18 23:55:20|603.94|601.34|604.16|601.56|604.16|601.56|603.94|601.34|0
1642550130000|2022-01-18 23:55:30|604.38|601.78|604.38|601.78|604.38|601.78|604.38|601.78|0
1642550140000|2022-01-18 23:55:40|604.26|601.66|604.16|601.56|604.26|601.66|604.16|601.56|0
1642550150000|2022-01-18 23:55:50|603.94|601.34|604.04|601.44|604.16|601.56|603.94|601.34|0
1642550160000|2022-01-18 23:56:00|604.16|601.56|604.38|601.78|604.38|601.78|604.16|601.56|0
1642550170000|2022-01-18 23:56:10|604.48|601.88|604.48|601.88|604.48|601.88|604.48|601.88|0
1642550180000|2022-01-18 23:56:20|604.38|601.78|604.38|601.78|604.6|602|604.38|601.78|0
1642550190000|2022-01-18 23:56:30|603.94|601.34|604.16|601.56|604.16|601.56|603.94|601.34|0
1642550210000|2022-01-18 23:56:50|603.94|601.34|603.94|601.34|603.94|601.34|603.94|601.34|0
1642550220000|2022-01-18 23:57:00|603.82|601.22|603.27|600.67|603.82|601.22|603.27|600.67|0
1642550230000|2022-01-18 23:57:10|603.05|600.45|603.05|600.45|603.05|600.45|603.05|600.45|0
1642550240000|2022-01-18 23:57:20|602.83|600.23|602.83|600.23|602.83|600.23|602.83|600.23|0
1642550260000|2022-01-18 23:57:40|602.94|600.34|602.94|600.34|602.94|600.34|602.94|600.34|0
1642550270000|2022-01-18 23:57:50|603.05|600.45|603.05|600.45|603.27|600.67|603.05|600.45|0
1642550280000|2022-01-18 23:58:00|603.27|600.67|603.05|600.45|603.27|600.67|603.05|600.45|0
1642550300000|2022-01-18 23:58:20|602.83|600.23|603.05|600.45|603.05|600.45|602.83|600.23|0
1642550320000|2022-01-18 23:58:40|602.83|600.23|602.61|600.01|602.83|600.23|602.61|600.01|0
1642550340000|2022-01-18 23:59:00|602.83|600.23|602.61|600.01|603.05|600.45|602.61|600.01|0
1642550350000|2022-01-18 23:59:10|602.72|600.12|602.83|600.23|602.83|600.23|602.72|600.12|0
1642550360000|2022-01-18 23:59:20|602.61|600.01|602.39|599.79|602.61|600.01|602.39|599.79|0
1642550370000|2022-01-18 23:59:30|602.83|600.23|602.61|600.01|602.83|600.23|602.61|600.01|0
1642550380000|2022-01-18 23:59:40|602.72|600.12|602.61|600.01|602.72|600.12|602.61|600.01|0
1642550390000|2022-01-18 23:59:50|602.72|600.12|602.61|600.01|602.72|600.12|602.61|600.01|0
1642550400000|2022-01-19 00:00:00|602.83|600.23|602.61|600.01|602.83|600.23|602.61|600.01|0
1642550410000|2022-01-19 00:00:10|602.72|600.12|603.27|600.67|603.27|600.67|602.72|600.12|0
1642550420000|2022-01-19 00:00:20|603.49|600.89|603.93|601.33|604.04|601.44|603.49|600.89|0
1642550430000|2022-01-19 00:00:30|603.49|600.89|603.93|601.33|603.93|601.33|603.49|600.89|0
1642550440000|2022-01-19 00:00:40|604.15|601.55|604.59|601.99|604.59|601.99|604.15|601.55|0
1642550450000|2022-01-19 00:00:50|604.37|601.77|604.37|601.77|604.48|601.88|604.37|601.77|0
1642550460000|2022-01-19 00:01:00|604.59|601.99|604.59|601.99|604.59|601.99|604.15|601.55|0
1642550470000|2022-01-19 00:01:10|604.82|602.22|605.92|603.32|605.92|603.32|604.82|602.22|0
1642550480000|2022-01-19 00:01:20|606.14|603.54|605.92|603.32|606.14|603.54|605.92|603.32|0
1642550490000|2022-01-19 00:01:30|606.14|603.54|605.7|603.1|606.14|603.54|605.7|603.1|0
1642550500000|2022-01-19 00:01:40|605.48|602.88|605.26|602.66|605.48|602.88|605.26|602.66|0
1642550510000|2022-01-19 00:01:50|605.48|602.88|604.81|602.21|605.48|602.88|604.81|602.21|0
1642550520000|2022-01-19 00:02:00|604.59|601.99|604.37|601.77|604.81|602.21|604.37|601.77|0
1642550530000|2022-01-19 00:02:10|604.59|601.99|604.37|601.77|604.59|601.99|604.37|601.77|0
1642550540000|2022-01-19 00:02:20|604.81|602.21|604.59|601.99|604.81|602.21|604.59|601.99|0
1642550550000|2022-01-19 00:02:30|604.81|602.21|604.59|601.99|604.81|602.21|604.59|601.99|0
1642550560000|2022-01-19 00:02:40|604.37|601.77|604.59|601.99|604.59|601.99|604.37|601.77|0
1642550570000|2022-01-19 00:02:50|604.37|601.77|603.93|601.33|604.37|601.77|603.93|601.33|0
1642550580000|2022-01-19 00:03:00|603.71|601.11|604.48|601.88|604.48|601.88|603.71|601.11|0
1642550590000|2022-01-19 00:03:10|604.37|601.77|604.26|601.66|604.37|601.77|604.26|601.66|0
1642550600000|2022-01-19 00:03:20|604.15|601.55|603.71|601.11|604.37|601.77|603.71|601.11|0
1642550610000|2022-01-19 00:03:30|603.93|601.33|604.15|601.55|604.15|601.55|603.71|601.11|0
1642550620000|2022-01-19 00:03:40|604.37|601.77|605.03|602.43|605.03|602.43|604.37|601.77|0
1642550630000|2022-01-19 00:03:50|605.25|602.65|605.7|603.1|605.7|603.1|605.03|602.43|0
1642550640000|2022-01-19 00:04:00|606.14|603.54|604.81|602.21|606.14|603.54|604.81|602.21|0
1642550650000|2022-01-19 00:04:10|605.14|602.54|605.03|602.43|605.25|602.65|605.03|602.43|0
1642550660000|2022-01-19 00:04:20|605.14|602.54|605.03|602.43|605.47|602.87|605.03|602.43|0
1642550670000|2022-01-19 00:04:30|605.47|602.87|605.47|602.87|605.47|602.87|605.03|602.43|0
1642550680000|2022-01-19 00:04:40|605.58|602.98|605.7|603.1|605.7|603.1|605.47|602.87|0
1642550690000|2022-01-19 00:04:50|605.92|603.32|605.58|602.98|605.92|603.32|605.58|602.98|0
1642550700000|2022-01-19 00:05:00|605.92|603.32|606.58|603.98|606.58|603.98|605.92|603.32|0
1642550710000|2022-01-19 00:05:10|606.36|603.76|606.14|603.54|606.36|603.76|606.14|603.54|0
1642550720000|2022-01-19 00:05:20|606.36|603.76|606.36|603.76|606.36|603.76|606.36|603.76|0
1642550730000|2022-01-19 00:05:30|606.14|603.54|605.69|603.09|606.36|603.76|605.69|603.09|0
1642550740000|2022-01-19 00:05:40|605.92|603.32|605.47|602.87|605.92|603.32|605.47|602.87|0
1642550750000|2022-01-19 00:05:50|605.36|602.76|605.03|602.43|605.47|602.87|605.03|602.43|0
1642550760000|2022-01-19 00:06:00|605.14|602.54|603.71|601.11|605.14|602.54|603.71|601.11|0
1642550770000|2022-01-19 00:06:10|604.15|601.55|604.37|601.77|604.37|601.77|604.15|601.55|0
1642550780000|2022-01-19 00:06:20|604.59|601.99|604.81|602.21|605.03|602.43|604.59|601.99|0
1642550790000|2022-01-19 00:06:30|604.7|602.1|605.25|602.65|605.25|602.65|604.7|602.1|0
1642550800000|2022-01-19 00:06:40|605.47|602.87|605.47|602.87|605.69|603.09|605.47|602.87|0
1642550810000|2022-01-19 00:06:50|605.58|602.98|605.69|603.09|605.69|603.09|605.47|602.87|0
1642550820000|2022-01-19 00:07:00|605.47|602.87|605.91|603.31|605.91|603.31|605.47|602.87|0
1642550830000|2022-01-19 00:07:10|605.69|603.09|605.91|603.31|606.14|603.54|605.69|603.09|0
1642550840000|2022-01-19 00:07:20|605.69|603.09|605.91|603.31|606.13|603.53|605.69|603.09|0
1642550850000|2022-01-19 00:07:30|605.69|603.09|605.69|603.09|605.69|603.09|605.69|603.09|0
1642550860000|2022-01-19 00:07:40|605.91|603.31|605.91|603.31|606.02|603.42|605.91|603.31|0
1642550870000|2022-01-19 00:07:50|605.8|603.2|605.25|602.65|605.8|603.2|605.25|602.65|0
1642550880000|2022-01-19 00:08:00|605.69|603.09|605.69|603.09|605.69|603.09|605.58|602.98|0
1642550890000|2022-01-19 00:08:10|605.91|603.31|605.47|602.87|605.91|603.31|605.47|602.87|0
1642550900000|2022-01-19 00:08:20|605.25|602.65|605.25|602.65|605.25|602.65|605.14|602.54|0
1642550910000|2022-01-19 00:08:30|605.14|602.54|604.81|602.21|605.14|602.54|604.81|602.21|0
1642550920000|2022-01-19 00:08:40|605.03|602.43|605.25|602.65|605.25|602.65|605.03|602.43|0
1642550930000|2022-01-19 00:08:50|605.47|602.87|605.58|602.98|605.69|603.09|605.47|602.87|0
1642550940000|2022-01-19 00:09:00|605.47|602.87|605.69|603.09|605.69|603.09|605.25|602.65|0
1642550950000|2022-01-19 00:09:10|605.47|602.87|605.47|602.87|605.47|602.87|605.25|602.65|0
1642550960000|2022-01-19 00:09:20|605.58|602.98|605.58|602.98|605.58|602.98|605.58|602.98|0
1642550970000|2022-01-19 00:09:30|605.47|602.87|605.36|602.76|605.47|602.87|605.25|602.65|0
1642550980000|2022-01-19 00:09:40|605.47|602.87|605.03|602.43|605.47|602.87|605.03|602.43|0
1642550990000|2022-01-19 00:09:50|604.81|602.21|604.81|602.21|604.81|602.21|604.81|602.21|0
1642551000000|2022-01-19 00:10:00|604.37|601.77|604.15|601.55|604.47|601.87|604.15|601.55|0
1642551010000|2022-01-19 00:10:10|603.93|601.33|604.25|601.65|604.25|601.65|603.93|601.33|0
1642551020000|2022-01-19 00:10:20|604.37|601.77|604.47|601.87|604.59|601.99|604.37|601.77|0
1642551030000|2022-01-19 00:10:30|604.37|601.77|604.15|601.55|604.37|601.77|604.15|601.55|0
1642551040000|2022-01-19 00:10:40|603.93|601.33|603.93|601.33|604.15|601.55|603.93|601.33|0
1642551050000|2022-01-19 00:10:50|603.71|601.11|603.93|601.33|603.93|601.33|603.71|601.11|0
1642551060000|2022-01-19 00:11:00|604.15|601.55|604.37|601.77|604.37|601.77|604.15|601.55|0
1642551070000|2022-01-19 00:11:10|604.15|601.55|604.15|601.55|604.15|601.55|604.03|601.43|0
1642551080000|2022-01-19 00:11:20|603.93|601.33|604.25|601.65|604.25|601.65|603.93|601.33|0
1642551090000|2022-01-19 00:11:30|604.37|601.77|604.37|601.77|604.59|601.99|604.37|601.77|0
1642551110000|2022-01-19 00:11:50|603.93|601.33|604.37|601.77|604.37|601.77|603.93|601.33|0
1642551120000|2022-01-19 00:12:00|604.03|601.43|604.15|601.55|604.15|601.55|603.93|601.33|0
1642551130000|2022-01-19 00:12:10|604.03|601.43|603.93|601.33|604.03|601.43|603.93|601.33|0
1642551140000|2022-01-19 00:12:20|603.71|601.11|603.04|600.44|603.71|601.11|603.04|600.44|0
1642551150000|2022-01-19 00:12:30|602.16|599.56|601.72|599.12|602.16|599.56|601.72|599.12|0
1642551160000|2022-01-19 00:12:40|601.5|598.9|601.5|598.9|601.5|598.9|601.28|598.68|0
1642551170000|2022-01-19 00:12:50|601.61|599.01|601.72|599.12|601.72|599.12|601.5|598.9|0
1642551180000|2022-01-19 00:13:00|601.5|598.9|601.5|598.9|601.72|599.12|601.5|598.9|0
1642551190000|2022-01-19 00:13:10|601.72|599.12|601.72|599.12|601.94|599.34|601.72|599.12|0
1642551200000|2022-01-19 00:13:20|601.5|598.9|601.72|599.12|601.72|599.12|601.5|598.9|0
1642551210000|2022-01-19 00:13:30|601.5|598.9|601.06|598.46|601.5|598.9|601.06|598.46|0
1642551220000|2022-01-19 00:13:40|601.72|599.12|601.94|599.34|601.94|599.34|601.72|599.12|0
1642551230000|2022-01-19 00:13:50|602.05|599.45|601.5|598.9|602.16|599.56|601.5|598.9|0
1642551240000|2022-01-19 00:14:00|601.72|599.12|601.94|599.34|601.94|599.34|601.72|599.12|0
1642551250000|2022-01-19 00:14:10|601.72|599.12|601.94|599.34|601.94|599.34|601.72|599.12|0
1642551260000|2022-01-19 00:14:20|602.16|599.56|602.27|599.67|602.38|599.78|602.16|599.56|0
1642551270000|2022-01-19 00:14:30|602.16|599.56|601.83|599.23|602.16|599.56|601.83|599.23|0
1642551280000|2022-01-19 00:14:40|601.94|599.34|601.5|598.9|601.94|599.34|601.5|598.9|0
1642551290000|2022-01-19 00:14:50|601.28|598.68|601.72|599.12|601.83|599.23|601.28|598.68|0
1642551300000|2022-01-19 00:15:00|601.39|598.79|601.94|599.34|602.16|599.56|601.39|598.79|0
1642551310000|2022-01-19 00:15:10|601.5|598.9|601.94|599.34|601.94|599.34|601.5|598.9|0
1642551320000|2022-01-19 00:15:20|601.72|599.12|601.72|599.12|601.72|599.12|601.5|598.9|0
1642551330000|2022-01-19 00:15:30|601.5|598.9|601.5|598.9|601.72|599.12|601.5|598.9|0
1642551340000|2022-01-19 00:15:40|601.39|598.79|601.28|598.68|601.39|598.79|601.28|598.68|0
1642551350000|2022-01-19 00:15:50|601.5|598.9|601.94|599.34|601.94|599.34|601.5|598.9|0
1642551360000|2022-01-19 00:16:00|602.16|599.56|601.72|599.12|602.16|599.56|601.72|599.12|0
1642551370000|2022-01-19 00:16:10|601.83|599.23|601.94|599.34|601.94|599.34|601.72|599.12|0
1642551380000|2022-01-19 00:16:20|602.38|599.78|602.38|599.78|602.38|599.78|602.16|599.56|0
1642551390000|2022-01-19 00:16:30|602.6|600|602.16|599.56|602.6|600|602.16|599.56|0
1642551400000|2022-01-19 00:16:40|602.38|599.78|602.6|600|602.6|600|602.38|599.78|0
1642551410000|2022-01-19 00:16:50|603.04|600.44|602.6|600|603.04|600.44|602.6|600|0
1642551420000|2022-01-19 00:17:00|602.38|599.78|601.94|599.34|602.38|599.78|601.94|599.34|0
1642551430000|2022-01-19 00:17:10|602.16|599.56|602.05|599.45|602.16|599.56|602.05|599.45|0
1642551440000|2022-01-19 00:17:20|601.94|599.34|602.27|599.67|602.27|599.67|601.94|599.34|0
1642551450000|2022-01-19 00:17:30|602.38|599.78|602.6|600|602.6|600|602.38|599.78|0
1642551460000|2022-01-19 00:17:40|602.82|600.22|602.93|600.33|602.93|600.33|602.6|600|0
1642551470000|2022-01-19 00:17:50|603.04|600.44|602.82|600.22|603.04|600.44|602.82|600.22|0
1642551480000|2022-01-19 00:18:00|603.04|600.44|603.04|600.44|603.04|600.44|602.82|600.22|0
1642551490000|2022-01-19 00:18:10|603.26|600.66|603.04|600.44|603.26|600.66|603.04|600.44|0
1642551500000|2022-01-19 00:18:20|603.26|600.66|603.26|600.66|603.26|600.66|603.26|600.66|0
1642551510000|2022-01-19 00:18:30|603.48|600.88|603.48|600.88|603.48|600.88|603.48|600.88|0
1642551520000|2022-01-19 00:18:40|603.26|600.66|603.48|600.88|603.48|600.88|603.26|600.66|0
1642551530000|2022-01-19 00:18:50|603.26|600.66|603.7|601.1|603.7|601.1|603.26|600.66|0
1642551540000|2022-01-19 00:19:00|603.48|600.88|603.04|600.44|603.48|600.88|603.04|600.44|0
1642551550000|2022-01-19 00:19:10|603.26|600.66|603.04|600.44|603.26|600.66|602.82|600.22|0
1642551560000|2022-01-19 00:19:20|602.82|600.22|603.04|600.44|603.04|600.44|602.82|600.22|0
1642551570000|2022-01-19 00:19:30|602.93|600.33|603.04|600.44|603.04|600.44|602.93|600.33|0
1642551580000|2022-01-19 00:19:40|603.15|600.55|603.26|600.66|603.26|600.66|603.15|600.55|0
1642551590000|2022-01-19 00:19:50|603.15|600.55|603.26|600.66|603.26|600.66|603.04|600.44|0
1642551600000|2022-01-19 00:20:00|603.15|600.55|603.04|600.44|603.15|600.55|602.7|600.1|0
1642551610000|2022-01-19 00:20:10|603.37|600.77|603.48|600.88|603.48|600.88|603.37|600.77|0
1642551620000|2022-01-19 00:20:20|603.26|600.66|603.48|600.88|603.48|600.88|603.26|600.66|0
1642551630000|2022-01-19 00:20:30|603.59|600.99|603.48|600.88|603.7|601.1|603.48|600.88|0
1642551640000|2022-01-19 00:20:40|603.7|601.1|603.14|600.54|603.7|601.1|603.14|600.54|0
1642551650000|2022-01-19 00:20:50|603.26|600.66|603.48|600.88|603.7|601.1|603.26|600.66|0
1642551660000|2022-01-19 00:21:00|604.14|601.54|604.14|601.54|604.36|601.76|604.14|601.54|0
1642551670000|2022-01-19 00:21:10|604.25|601.65|603.92|601.32|604.25|601.65|603.92|601.32|0
1642551680000|2022-01-19 00:21:20|603.7|601.1|603.7|601.1|603.7|601.1|603.48|600.88|0
1642551690000|2022-01-19 00:21:30|603.48|600.88|603.36|600.76|603.48|600.88|603.26|600.66|0
1642551700000|2022-01-19 00:21:40|603.04|600.44|603.04|600.44|603.26|600.66|603.04|600.44|0
1642551710000|2022-01-19 00:21:50|602.82|600.22|603.14|600.54|603.14|600.54|602.82|600.22|0
1642551720000|2022-01-19 00:22:00|603.04|600.44|603.7|601.1|603.7|601.1|603.04|600.44|0
1642551730000|2022-01-19 00:22:10|603.48|600.88|603.81|601.21|603.92|601.32|603.48|600.88|0
1642551740000|2022-01-19 00:22:20|603.7|601.1|603.48|600.88|603.7|601.1|603.48|600.88|0
1642551750000|2022-01-19 00:22:30|603.92|601.32|604.03|601.43|604.36|601.76|603.92|601.32|0
1642551760000|2022-01-19 00:22:40|603.92|601.32|603.7|601.1|604.03|601.43|603.7|601.1|0
1642551770000|2022-01-19 00:22:50|603.48|600.88|603.26|600.66|603.48|600.88|603.26|600.66|0
1642551780000|2022-01-19 00:23:00|603.58|600.98|603.48|600.88|603.7|601.1|603.48|600.88|0
1642551790000|2022-01-19 00:23:10|603.58|600.98|603.48|600.88|603.58|600.98|603.48|600.88|0
1642551800000|2022-01-19 00:23:20|603.26|600.66|603.26|600.66|603.58|600.98|603.26|600.66|0
1642551820000|2022-01-19 00:23:40|602.82|600.22|603.48|600.88|603.48|600.88|602.82|600.22|0
1642551830000|2022-01-19 00:23:50|603.26|600.66|603.04|600.44|603.26|600.66|602.82|600.22|0
1642551840000|2022-01-19 00:24:00|603.26|600.66|603.04|600.44|603.26|600.66|603.04|600.44|0
1642551850000|2022-01-19 00:24:10|603.14|600.54|603.04|600.44|603.14|600.54|603.04|600.44|0
1642551860000|2022-01-19 00:24:20|603.26|600.66|603.26|600.66|603.26|600.66|603.26|600.66|0
1642551920000|2022-01-19 00:25:20|603.04|600.44|603.26|600.66|603.26|600.66|603.04|600.44|0
1642551930000|2022-01-19 00:25:30|603.14|600.54|603.26|600.66|603.26|600.66|603.14|600.54|0
1642551940000|2022-01-19 00:25:40|603.14|600.54|603.04|600.44|603.26|600.66|603.04|600.44|0
1642551950000|2022-01-19 00:25:50|603.26|600.66|603.04|600.44|603.26|600.66|603.04|600.44|0
1642551960000|2022-01-19 00:26:00|602.82|600.22|602.92|600.32|603.04|600.44|602.82|600.22|0
1642551970000|2022-01-19 00:26:10|603.04|600.44|602.7|600.1|603.04|600.44|602.7|600.1|0
1642551980000|2022-01-19 00:26:20|602.59|599.99|602.15|599.55|602.59|599.99|602.15|599.55|0
1642551990000|2022-01-19 00:26:30|602.37|599.77|602.37|599.77|602.37|599.77|602.37|599.77|0
1642552000000|2022-01-19 00:26:40|602.26|599.66|602.81|600.21|602.81|600.21|602.15|599.55|0
1642552010000|2022-01-19 00:26:50|603.04|600.44|603.26|600.66|603.26|600.66|603.04|600.44|0
1642552020000|2022-01-19 00:27:00|603.7|601.1|603.92|601.32|603.92|601.32|603.7|601.1|0
1642552040000|2022-01-19 00:27:20|603.7|601.1|603.92|601.32|603.92|601.32|603.7|601.1|0
1642552050000|2022-01-19 00:27:30|603.7|601.1|603.7|601.1|603.7|601.1|603.7|601.1|0
1642552060000|2022-01-19 00:27:40|603.48|600.88|602.81|600.21|603.48|600.88|602.81|600.21|0
1642552070000|2022-01-19 00:27:50|603.03|600.43|603.25|600.65|603.25|600.65|603.03|600.43|0
1642552080000|2022-01-19 00:28:00|603.03|600.43|603.25|600.65|603.25|600.65|603.03|600.43|0
1642552090000|2022-01-19 00:28:10|603.48|600.88|603.25|600.65|603.48|600.88|603.25|600.65|0
1642552100000|2022-01-19 00:28:20|603.14|600.54|603.03|600.43|603.14|600.54|603.03|600.43|0
1642552110000|2022-01-19 00:28:30|602.81|600.21|603.03|600.43|603.03|600.43|602.81|600.21|0
1642552120000|2022-01-19 00:28:40|603.14|600.54|602.59|599.99|603.14|600.54|602.59|599.99|0
1642552130000|2022-01-19 00:28:50|602.81|600.21|602.81|600.21|602.81|600.21|602.81|600.21|0
1642552140000|2022-01-19 00:29:00|602.59|599.99|602.59|599.99|602.59|599.99|602.37|599.77|0
1642552150000|2022-01-19 00:29:10|602.48|599.88|602.37|599.77|602.48|599.88|602.37|599.77|0
1642552160000|2022-01-19 00:29:20|602.59|599.99|602.59|599.99|602.59|599.99|602.59|599.99|0
1642552170000|2022-01-19 00:29:30|602.37|599.77|602.37|599.77|602.37|599.77|602.37|599.77|0
1642552190000|2022-01-19 00:29:50|602.26|599.66|602.15|599.55|602.26|599.66|602.15|599.55|0
1642552200000|2022-01-19 00:30:00|602.26|599.66|602.81|600.21|602.81|600.21|601.93|599.33|0
1642552210000|2022-01-19 00:30:10|602.59|599.99|602.59|599.99|602.81|600.21|602.59|599.99|0
1642552220000|2022-01-19 00:30:20|602.81|600.21|602.92|600.32|602.92|600.32|602.81|600.21|0
1642552230000|2022-01-19 00:30:30|603.03|600.43|603.03|600.43|603.14|600.54|603.03|600.43|0
1642552240000|2022-01-19 00:30:40|603.25|600.65|603.25|600.65|603.25|600.65|603.25|600.65|0
1642552250000|2022-01-19 00:30:50|603.14|600.54|603.25|600.65|603.25|600.65|603.14|600.54|0
1642552260000|2022-01-19 00:31:00|603.03|600.43|603.03|600.43|603.14|600.54|603.03|600.43|0
1642552270000|2022-01-19 00:31:10|603.25|600.65|604.13|601.53|604.13|601.53|603.25|600.65|0
1642552280000|2022-01-19 00:31:20|604.36|601.76|604.58|601.98|604.58|601.98|604.36|601.76|0
1642552290000|2022-01-19 00:31:30|604.8|602.2|604.35|601.75|604.8|602.2|604.35|601.75|0
1642552300000|2022-01-19 00:31:40|604.58|601.98|604.58|601.98|604.58|601.98|604.58|601.98|0
1642552310000|2022-01-19 00:31:50|604.8|602.2|604.58|601.98|604.8|602.2|604.58|601.98|0
1642552320000|2022-01-19 00:32:00|604.8|602.2|604.8|602.2|604.8|602.2|604.8|602.2|0
1642552330000|2022-01-19 00:32:10|604.58|601.98|604.46|601.86|604.58|601.98|604.46|601.86|0
1642552340000|2022-01-19 00:32:20|604.35|601.75|604.13|601.53|604.35|601.75|604.13|601.53|0
1642552350000|2022-01-19 00:32:30|603.91|601.31|603.91|601.31|604.02|601.42|603.91|601.31|0
1642552360000|2022-01-19 00:32:40|604.35|601.75|604.13|601.53|604.35|601.75|604.13|601.53|0
1642552370000|2022-01-19 00:32:50|603.91|601.31|603.36|600.76|603.91|601.31|603.25|600.65|0
1642552380000|2022-01-19 00:33:00|603.47|600.87|603.69|601.09|603.69|601.09|603.47|600.87|0
1642552390000|2022-01-19 00:33:10|603.58|600.98|603.58|600.98|603.69|601.09|603.58|600.98|0
1642552400000|2022-01-19 00:33:20|603.69|601.09|603.25|600.65|603.69|601.09|603.25|600.65|0
1642552410000|2022-01-19 00:33:30|603.47|600.87|603.47|600.87|603.47|600.87|603.25|600.65|0
1642552420000|2022-01-19 00:33:40|603.69|601.09|603.47|600.87|603.69|601.09|603.47|600.87|0
1642552430000|2022-01-19 00:33:50|603.58|600.98|603.58|600.98|603.58|600.98|603.25|600.65|0
1642552440000|2022-01-19 00:34:00|603.47|600.87|603.69|601.09|603.69|601.09|603.47|600.87|0
1642552450000|2022-01-19 00:34:10|603.47|600.87|603.47|600.87|603.69|601.09|603.47|600.87|0
1642552460000|2022-01-19 00:34:20|603.69|601.09|603.69|601.09|603.69|601.09|603.69|601.09|0
1642552470000|2022-01-19 00:34:30|603.58|600.98|602.81|600.21|603.58|600.98|602.81|600.21|0
1642552480000|2022-01-19 00:34:40|603.03|600.43|602.81|600.21|603.03|600.43|602.81|600.21|0
1642552490000|2022-01-19 00:34:50|602.59|599.99|602.81|600.21|602.81|600.21|602.59|599.99|0
1642552500000|2022-01-19 00:35:00|603.03|600.43|603.03|600.43|603.03|600.43|602.81|600.21|0
1642552510000|2022-01-19 00:35:10|602.81|600.21|602.81|600.21|602.81|600.21|602.81|600.21|0
1642552520000|2022-01-19 00:35:20|603.03|600.43|603.03|600.43|603.03|600.43|602.92|600.32|0
1642552530000|2022-01-19 00:35:30|602.81|600.21|602.59|599.99|602.81|600.21|602.59|599.99|0
1642552540000|2022-01-19 00:35:40|602.81|600.21|602.59|599.99|602.81|600.21|602.59|599.99|0
1642552550000|2022-01-19 00:35:50|602.81|600.21|601.93|599.33|602.81|600.21|601.93|599.33|0
1642552560000|2022-01-19 00:36:00|602.15|599.55|602.15|599.55|602.15|599.55|602.15|599.55|0
1642552570000|2022-01-19 00:36:10|601.93|599.33|601.93|599.33|601.93|599.33|601.93|599.33|0
1642552580000|2022-01-19 00:36:20|602.03|599.43|602.15|599.55|602.15|599.55|602.03|599.43|0
1642552600000|2022-01-19 00:36:40|601.93|599.33|601.37|598.77|601.93|599.33|601.37|598.77|0
1642552610000|2022-01-19 00:36:50|601.27|598.67|601.27|598.67|601.27|598.67|601.27|598.67|0
1642552620000|2022-01-19 00:37:00|601.05|598.45|601.05|598.45|601.05|598.45|600.61|598.01|0
1642552630000|2022-01-19 00:37:10|601.27|598.67|601.59|598.99|601.59|598.99|601.27|598.67|0
1642552640000|2022-01-19 00:37:20|601.49|598.89|601.49|598.89|601.49|598.89|601.27|598.67|0
1642552650000|2022-01-19 00:37:30|601.59|598.99|601.37|598.77|601.59|598.99|601.37|598.77|0
1642552660000|2022-01-19 00:37:40|601.27|598.67|601.49|598.89|601.49|598.89|601.27|598.67|0
1642552670000|2022-01-19 00:37:50|601.71|599.11|601.71|599.11|601.71|599.11|601.71|599.11|0
1642552680000|2022-01-19 00:38:00|601.59|598.99|601.49|598.89|601.71|599.11|601.49|598.89|0
1642552690000|2022-01-19 00:38:10|601.37|598.77|601.37|598.77|601.37|598.77|601.37|598.77|0
1642552700000|2022-01-19 00:38:20|601.27|598.67|601.27|598.67|601.49|598.89|601.27|598.67|0
1642552710000|2022-01-19 00:38:30|601.37|598.77|601.49|598.89|601.49|598.89|601.37|598.77|0
1642552720000|2022-01-19 00:38:40|601.27|598.67|601.37|598.77|601.49|598.89|601.27|598.67|0
1642552730000|2022-01-19 00:38:50|601.27|598.67|601.27|598.67|601.27|598.67|601.27|598.67|0
1642552740000|2022-01-19 00:39:00|601.15|598.55|601.27|598.67|601.27|598.67|601.15|598.55|0
1642552750000|2022-01-19 00:39:10|601.49|598.89|601.81|599.21|601.81|599.21|601.49|598.89|0
1642552760000|2022-01-19 00:39:20|601.71|599.11|602.15|599.55|602.15|599.55|601.71|599.11|0
1642552770000|2022-01-19 00:39:30|601.93|599.33|601.93|599.33|602.15|599.55|601.93|599.33|0
1642552780000|2022-01-19 00:39:40|601.71|599.11|601.71|599.11|601.71|599.11|601.71|599.11|0
1642552790000|2022-01-19 00:39:50|601.48|598.88|601.59|598.99|601.71|599.11|601.48|598.88|0
1642552800000|2022-01-19 00:40:00|602.15|599.55|601.48|598.88|602.15|599.55|601.48|598.88|0
1642552810000|2022-01-19 00:40:10|601.7|599.1|601.26|598.66|601.7|599.1|601.26|598.66|0
1642552820000|2022-01-19 00:40:20|601.48|598.88|601.48|598.88|601.48|598.88|601.26|598.66|0
1642552830000|2022-01-19 00:40:30|601.59|598.99|601.7|599.1|601.7|599.1|601.48|598.88|0
1642552840000|2022-01-19 00:40:40|601.48|598.88|601.04|598.44|601.48|598.88|601.04|598.44|0
1642552850000|2022-01-19 00:40:50|601.15|598.55|600.6|598|601.15|598.55|600.6|598|0
1642552860000|2022-01-19 00:41:00|600.71|598.11|601.04|598.44|601.04|598.44|600.71|598.11|0
1642552870000|2022-01-19 00:41:10|601.26|598.66|601.04|598.44|601.26|598.66|601.04|598.44|0
1642552880000|2022-01-19 00:41:20|601.15|598.55|601.04|598.44|601.26|598.66|601.04|598.44|0
1642552890000|2022-01-19 00:41:30|600.71|598.11|600.82|598.22|600.82|598.22|600.71|598.11|0
1642552900000|2022-01-19 00:41:40|601.26|598.66|601.26|598.66|601.26|598.66|601.26|598.66|0
1642552910000|2022-01-19 00:41:50|601.04|598.44|601.15|598.55|601.15|598.55|601.04|598.44|0
1642552920000|2022-01-19 00:42:00|601.26|598.66|601.04|598.44|601.26|598.66|601.04|598.44|0
1642552930000|2022-01-19 00:42:10|600.82|598.22|600.71|598.11|600.82|598.22|600.71|598.11|0
1642552940000|2022-01-19 00:42:20|600.6|598|600.82|598.22|600.82|598.22|600.6|598|0
1642552950000|2022-01-19 00:42:30|600.93|598.33|600.93|598.33|600.93|598.33|600.82|598.22|0
1642552960000|2022-01-19 00:42:40|601.04|598.44|601.26|598.66|601.37|598.77|601.04|598.44|0
1642552970000|2022-01-19 00:42:50|601.37|598.77|600.82|598.22|601.37|598.77|600.82|598.22|0
1642552990000|2022-01-19 00:43:10|600.6|598|600.82|598.22|600.82|598.22|600.6|598|0
1642553000000|2022-01-19 00:43:20|600.93|598.33|601.04|598.44|601.04|598.44|600.93|598.33|0
1642553010000|2022-01-19 00:43:30|600.82|598.22|601.04|598.44|601.04|598.44|600.82|598.22|0
1642553040000|2022-01-19 00:44:00|601.26|598.66|600.71|598.11|601.26|598.66|600.71|598.11|0
1642553050000|2022-01-19 00:44:10|600.82|598.22|600.82|598.22|600.82|598.22|600.71|598.11|0
1642553060000|2022-01-19 00:44:20|600.6|598|600.71|598.11|600.71|598.11|600.38|597.78|0
1642553070000|2022-01-19 00:44:30|600.82|598.22|601.04|598.44|601.04|598.44|600.82|598.22|0
1642553080000|2022-01-19 00:44:40|600.82|598.22|600.82|598.22|600.82|598.22|600.82|598.22|0
1642553090000|2022-01-19 00:44:50|600.6|598|600.6|598|600.6|598|600.6|598|0
1642553100000|2022-01-19 00:45:00|600.71|598.11|600.82|598.22|600.82|598.22|600.71|598.11|0
1642553110000|2022-01-19 00:45:10|600.93|598.33|600.93|598.33|600.93|598.33|600.93|598.33|0
1642553120000|2022-01-19 00:45:20|601.04|598.44|600.93|598.33|601.04|598.44|600.82|598.22|0
1642553130000|2022-01-19 00:45:30|600.82|598.22|601.04|598.44|601.04|598.44|600.82|598.22|0
1642553140000|2022-01-19 00:45:40|600.82|598.22|600.82|598.22|600.82|598.22|600.82|598.22|0
1642553150000|2022-01-19 00:45:50|600.6|598|600.6|598|600.6|598|600.6|598|0
1642553160000|2022-01-19 00:46:00|600.49|597.89|601.04|598.44|601.04|598.44|600.49|597.89|0
1642553170000|2022-01-19 00:46:10|601.15|598.55|601.15|598.55|601.15|598.55|601.15|598.55|0
1642553180000|2022-01-19 00:46:20|601.04|598.44|600.82|598.22|601.04|598.44|600.82|598.22|0
1642553190000|2022-01-19 00:46:30|601.04|598.44|600.82|598.22|601.04|598.44|600.82|598.22|0
1642553200000|2022-01-19 00:46:40|600.71|598.11|600.6|598|600.82|598.22|600.6|598|0
1642553210000|2022-01-19 00:46:50|600.49|597.89|600.38|597.78|600.6|598|600.38|597.78|0
1642553220000|2022-01-19 00:47:00|600.49|597.89|600.6|598|600.6|598|600.49|597.89|0
1642553230000|2022-01-19 00:47:10|600.38|597.78|600.6|598|600.6|598|600.38|597.78|0
1642553240000|2022-01-19 00:47:20|600.38|597.78|600.6|598|600.6|598|600.38|597.78|0
1642553250000|2022-01-19 00:47:30|600.82|598.22|601.04|598.44|601.04|598.44|600.82|598.22|0
1642553260000|2022-01-19 00:47:40|600.7|598.1|600.6|598|600.7|598.1|600.6|598|0
1642553270000|2022-01-19 00:47:50|600.82|598.22|600.82|598.22|600.82|598.22|600.82|598.22|0
1642553280000|2022-01-19 00:48:00|600.7|598.1|600.7|598.1|600.7|598.1|600.7|598.1|0
1642553290000|2022-01-19 00:48:10|600.82|598.22|600.82|598.22|600.82|598.22|600.82|598.22|0
1642553300000|2022-01-19 00:48:20|600.6|598|600.82|598.22|600.82|598.22|600.6|598|0
1642553310000|2022-01-19 00:48:30|600.6|598|600.6|598|600.82|598.22|600.6|598|0
1642553320000|2022-01-19 00:48:40|600.38|597.78|600.48|597.88|600.6|598|600.38|597.78|0
1642553330000|2022-01-19 00:48:50|600.38|597.78|599.06|596.46|600.48|597.88|599.06|596.46|0
1642553340000|2022-01-19 00:49:00|599.28|596.68|599.94|597.34|599.94|597.34|599.06|596.46|0
1642553350000|2022-01-19 00:49:10|599.72|597.12|599.5|596.9|599.72|597.12|599.5|596.9|0
1642553360000|2022-01-19 00:49:20|599.72|597.12|599.5|596.9|599.72|597.12|599.5|596.9|0
1642553370000|2022-01-19 00:49:30|599.28|596.68|599.28|596.68|599.5|596.9|599.28|596.68|0
1642553380000|2022-01-19 00:49:40|598.84|596.24|598.62|596.02|598.84|596.24|598.62|596.02|0
1642553390000|2022-01-19 00:49:50|598.4|595.8|598.18|595.58|598.4|595.8|598.18|595.58|0
1642553400000|2022-01-19 00:50:00|598.4|595.8|598.94|596.34|599.28|596.68|598.4|595.8|0
1642553410000|2022-01-19 00:50:10|599.06|596.46|599.06|596.46|599.06|596.46|598.84|596.24|0
1642553420000|2022-01-19 00:50:20|598.84|596.24|598.84|596.24|598.84|596.24|598.84|596.24|0
1642553430000|2022-01-19 00:50:30|598.4|595.8|598.5|595.9|598.5|595.9|598.4|595.8|0
1642553440000|2022-01-19 00:50:40|598.4|595.8|599.06|596.46|599.06|596.46|598.4|595.8|0
1642553450000|2022-01-19 00:50:50|598.84|596.24|598.84|596.24|599.06|596.46|598.84|596.24|0
1642553460000|2022-01-19 00:51:00|598.62|596.02|598.4|595.8|598.72|596.12|598.4|595.8|0
1642553470000|2022-01-19 00:51:10|598.18|595.58|597.52|594.92|598.18|595.58|597.52|594.92|0
1642553480000|2022-01-19 00:51:20|597.62|595.02|597.62|595.02|597.62|595.02|597.52|594.92|0
1642553490000|2022-01-19 00:51:30|597.52|594.92|597.3|594.7|597.52|594.92|597.3|594.7|0
1642553500000|2022-01-19 00:51:40|597.52|594.92|597.74|595.14|597.74|595.14|597.52|594.92|0
1642553510000|2022-01-19 00:51:50|597.96|595.36|597.74|595.14|597.96|595.36|597.74|595.14|0
1642553520000|2022-01-19 00:52:00|597.52|594.92|597.3|594.7|597.52|594.92|597.08|594.48|0
1642553530000|2022-01-19 00:52:10|597.52|594.92|598.18|595.58|598.18|595.58|597.52|594.92|0
1642553540000|2022-01-19 00:52:20|597.96|595.36|597.74|595.14|598.18|595.58|597.74|595.14|0
1642553550000|2022-01-19 00:52:30|597.52|594.92|597.74|595.14|597.74|595.14|597.52|594.92|0
1642553560000|2022-01-19 00:52:40|597.96|595.36|597.96|595.36|597.96|595.36|597.96|595.36|0
1642553570000|2022-01-19 00:52:50|597.74|595.14|597.96|595.36|597.96|595.36|597.52|594.92|0
1642553580000|2022-01-19 00:53:00|597.74|595.14|597.74|595.14|597.84|595.24|597.74|595.14|0
1642553590000|2022-01-19 00:53:10|597.52|594.92|598.18|595.58|598.18|595.58|597.52|594.92|0
1642553600000|2022-01-19 00:53:20|598.62|596.02|598.62|596.02|598.62|596.02|598.62|596.02|0
1642553610000|2022-01-19 00:53:30|598.4|595.8|598.18|595.58|598.62|596.02|598.18|595.58|0
1642553620000|2022-01-19 00:53:40|597.96|595.36|597.96|595.36|597.96|595.36|597.96|595.36|0
1642553630000|2022-01-19 00:53:50|598.18|595.58|597.74|595.14|598.18|595.58|597.74|595.14|0
1642553640000|2022-01-19 00:54:00|597.52|594.92|597.96|595.36|597.96|595.36|597.52|594.92|0
1642553650000|2022-01-19 00:54:10|598.18|595.58|599.27|596.67|599.27|596.67|598.18|595.58|0
1642553660000|2022-01-19 00:54:20|599.05|596.45|599.27|596.67|599.27|596.67|599.05|596.45|0
1642553670000|2022-01-19 00:54:30|599.38|596.78|599.27|596.67|599.38|596.78|599.05|596.45|0
1642553680000|2022-01-19 00:54:40|599.49|596.89|599.05|596.45|599.49|596.89|599.05|596.45|0
1642553690000|2022-01-19 00:54:50|598.83|596.23|598.61|596.01|598.83|596.23|598.61|596.01|0
1642553700000|2022-01-19 00:55:00|598.39|595.79|598.61|596.01|598.83|596.23|598.39|595.79|0
1642553710000|2022-01-19 00:55:10|598.83|596.23|599.05|596.45|599.05|596.45|598.83|596.23|0
1642553720000|2022-01-19 00:55:20|598.83|596.23|598.83|596.23|598.83|596.23|598.83|596.23|0
1642553730000|2022-01-19 00:55:30|599.05|596.45|598.94|596.34|599.27|596.67|598.94|596.34|0
1642553740000|2022-01-19 00:55:40|598.83|596.23|599.16|596.56|599.16|596.56|598.83|596.23|0
1642553750000|2022-01-19 00:55:50|599.27|596.67|599.49|596.89|599.49|596.89|599.27|596.67|0
1642553760000|2022-01-19 00:56:00|599.27|596.67|599.05|596.45|599.27|596.67|599.05|596.45|0
1642553770000|2022-01-19 00:56:10|599.27|596.67|598.83|596.23|599.27|596.67|598.83|596.23|0
1642553780000|2022-01-19 00:56:20|598.61|596.01|598.39|595.79|598.61|596.01|598.39|595.79|0
1642553800000|2022-01-19 00:56:40|599.05|596.45|599.49|596.89|599.49|596.89|599.05|596.45|0
1642553810000|2022-01-19 00:56:50|599.71|597.11|599.93|597.33|599.93|597.33|599.71|597.11|0
1642553820000|2022-01-19 00:57:00|599.71|597.11|599.71|597.11|599.71|597.11|599.71|597.11|0
1642553830000|2022-01-19 00:57:10|599.93|597.33|600.15|597.55|600.15|597.55|599.93|597.33|0
1642553840000|2022-01-19 00:57:20|599.93|597.33|599.93|597.33|599.93|597.33|599.93|597.33|0
1642553850000|2022-01-19 00:57:30|599.71|597.11|599.6|597|599.71|597.11|599.49|596.89|0
1642553860000|2022-01-19 00:57:40|599.71|597.11|599.71|597.11|599.93|597.33|599.71|597.11|0
1642553870000|2022-01-19 00:57:50|599.82|597.22|599.93|597.33|599.93|597.33|599.71|597.11|0
1642553880000|2022-01-19 00:58:00|600.15|597.55|600.15|597.55|600.15|597.55|600.15|597.55|0
1642553890000|2022-01-19 00:58:10|599.93|597.33|599.71|597.11|599.93|597.33|599.71|597.11|0
1642553900000|2022-01-19 00:58:20|599.93|597.33|600.37|597.77|600.37|597.77|599.93|597.33|0
1642553910000|2022-01-19 00:58:30|600.15|597.55|600.15|597.55|600.15|597.55|600.15|597.55|0
1642553920000|2022-01-19 00:58:40|600.26|597.66|600.26|597.66|600.26|597.66|600.26|597.66|0
1642553930000|2022-01-19 00:58:50|600.37|597.77|600.04|597.44|600.37|597.77|600.04|597.44|0
1642553940000|2022-01-19 00:59:00|599.93|597.33|600.15|597.55|600.15|597.55|599.71|597.11|0
1642553950000|2022-01-19 00:59:10|600.37|597.77|600.59|597.99|600.59|597.99|600.37|597.77|0
1642553960000|2022-01-19 00:59:20|600.37|597.77|600.48|597.88|600.48|597.88|600.37|597.77|0
1642553970000|2022-01-19 00:59:30|600.59|597.99|600.37|597.77|600.59|597.99|600.37|597.77|0
1642553980000|2022-01-19 00:59:40|600.48|597.88|600.59|597.99|600.59|597.99|600.48|597.88|0
1642553990000|2022-01-19 00:59:50|600.37|597.77|600.15|597.55|600.37|597.77|600.15|597.55|0
1642554000000|2022-01-19 01:00:00|601.03|598.43|601.47|598.87|601.47|598.87|601.03|598.43|0
1642554010000|2022-01-19 01:00:10|601.25|598.65|600.15|597.55|601.25|598.65|600.15|597.55|0
1642554020000|2022-01-19 01:00:20|600.37|597.77|600.81|598.21|600.81|598.21|600.37|597.77|0
1642554030000|2022-01-19 01:00:30|600.59|597.99|601.69|599.09|601.69|599.09|600.59|597.99|0
1642554040000|2022-01-19 01:00:40|601.91|599.31|601.69|599.09|601.91|599.31|601.69|599.09|0
1642554050000|2022-01-19 01:00:50|601.47|598.87|601.47|598.87|601.69|599.09|601.47|598.87|0
1642554060000|2022-01-19 01:01:00|601.69|599.09|601.47|598.87|601.69|599.09|601.47|598.87|0
1642554070000|2022-01-19 01:01:10|601.91|599.31|601.91|599.31|602.13|599.53|601.91|599.31|0
1642554080000|2022-01-19 01:01:20|601.69|599.09|601.25|598.65|601.69|599.09|601.25|598.65|0
1642554090000|2022-01-19 01:01:30|601.69|599.09|601.25|598.65|601.69|599.09|601.03|598.43|0
1642554100000|2022-01-19 01:01:40|601.03|598.43|600.81|598.21|601.03|598.43|600.81|598.21|0
1642554110000|2022-01-19 01:01:50|601.03|598.43|601.03|598.43|601.25|598.65|601.03|598.43|0
1642554120000|2022-01-19 01:02:00|600.81|598.21|600.81|598.21|600.81|598.21|600.81|598.21|0
1642554130000|2022-01-19 01:02:10|601.03|598.43|601.25|598.65|601.25|598.65|601.03|598.43|0
1642554140000|2022-01-19 01:02:20|601.03|598.43|601.03|598.43|601.25|598.65|601.03|598.43|0
1642554150000|2022-01-19 01:02:30|601.25|598.65|601.25|598.65|601.25|598.65|601.25|598.65|0
1642554160000|2022-01-19 01:02:40|601.03|598.43|601.25|598.65|601.25|598.65|601.03|598.43|0
1642554170000|2022-01-19 01:02:50|601.47|598.87|601.69|599.09|601.69|599.09|601.47|598.87|0
1642554180000|2022-01-19 01:03:00|601.91|599.31|601.69|599.09|601.91|599.31|601.69|599.09|0
1642554190000|2022-01-19 01:03:10|601.91|599.31|601.69|599.09|601.91|599.31|601.69|599.09|0
1642554200000|2022-01-19 01:03:20|601.47|598.87|601.47|598.87|601.47|598.87|601.25|598.65|0
1642554210000|2022-01-19 01:03:30|601.25|598.65|601.03|598.43|601.25|598.65|601.03|598.43|0
1642554220000|2022-01-19 01:03:40|600.81|598.21|600.15|597.55|600.81|598.21|600.15|597.55|0
1642554230000|2022-01-19 01:03:50|599.93|597.33|600.81|598.21|600.81|598.21|599.93|597.33|0
1642554240000|2022-01-19 01:04:00|601.03|598.43|601.47|598.87|601.47|598.87|601.03|598.43|0
1642554250000|2022-01-19 01:04:10|601.69|599.09|601.69|599.09|601.69|599.09|601.47|598.87|0
1642554260000|2022-01-19 01:04:20|602.35|599.75|602.24|599.64|602.35|599.75|602.13|599.53|0
1642554270000|2022-01-19 01:04:30|602.13|599.53|602.35|599.75|602.35|599.75|602.13|599.53|0
1642554280000|2022-01-19 01:04:40|602.13|599.53|602.13|599.53|602.13|599.53|602.13|599.53|0
1642554290000|2022-01-19 01:04:50|601.91|599.31|601.91|599.31|601.91|599.31|601.91|599.31|0
1642554300000|2022-01-19 01:05:00|602.02|599.42|601.47|598.87|602.02|599.42|601.47|598.87|0
1642554310000|2022-01-19 01:05:10|601.25|598.65|601.03|598.43|601.25|598.65|601.03|598.43|0
1642554320000|2022-01-19 01:05:20|601.25|598.65|601.03|598.43|601.25|598.65|601.03|598.43|0
1642554340000|2022-01-19 01:05:40|600.81|598.21|601.47|598.87|601.47|598.87|600.81|598.21|0
1642554350000|2022-01-19 01:05:50|601.69|599.09|601.69|599.09|601.69|599.09|601.69|599.09|0
1642554360000|2022-01-19 01:06:00|601.91|599.31|601.69|599.09|601.91|599.31|601.69|599.09|0
1642554370000|2022-01-19 01:06:10|601.03|598.43|601.47|598.87|601.47|598.87|601.03|598.43|0
1642554380000|2022-01-19 01:06:20|601.25|598.65|601.03|598.43|601.25|598.65|601.03|598.43|0
1642554390000|2022-01-19 01:06:30|601.25|598.65|601.03|598.43|601.25|598.65|601.03|598.43|0
1642554400000|2022-01-19 01:06:40|601.25|598.65|601.25|598.65|601.25|598.65|601.03|598.43|0
1642554410000|2022-01-19 01:06:50|601.03|598.43|601.03|598.43|601.03|598.43|600.81|598.21|0
1642554420000|2022-01-19 01:07:00|601.69|599.09|601.25|598.65|601.69|599.09|601.03|598.43|0
1642554430000|2022-01-19 01:07:10|601.35|598.75|601.47|598.87|601.47|598.87|601.25|598.65|0
1642554440000|2022-01-19 01:07:20|601.69|599.09|601.79|599.19|601.91|599.31|601.69|599.09|0
1642554450000|2022-01-19 01:07:30|601.91|599.31|602.67|600.07|602.67|600.07|601.91|599.31|0
1642554460000|2022-01-19 01:07:40|602.79|600.19|602.79|600.19|602.79|600.19|602.79|600.19|0
1642554480000|2022-01-19 01:08:00|602.57|599.97|602.57|599.97|602.57|599.97|602.35|599.75|0
1642554490000|2022-01-19 01:08:10|602.45|599.85|602.35|599.75|602.45|599.85|602.35|599.75|0
1642554500000|2022-01-19 01:08:20|603.67|601.07|603.11|600.51|603.67|601.07|603.11|600.51|0
1642554510000|2022-01-19 01:08:30|603.01|600.41|603.56|600.96|603.56|600.96|603.01|600.41|0
1642554520000|2022-01-19 01:08:40|604.11|601.51|604.55|601.95|604.66|602.06|604.11|601.51|0
1642554530000|2022-01-19 01:08:50|604.33|601.73|604.33|601.73|604.55|601.95|604.33|601.73|0
1642554540000|2022-01-19 01:09:00|604.44|601.84|604.77|602.17|604.77|602.17|604.44|601.84|0
1642554550000|2022-01-19 01:09:10|604.55|601.95|604.77|602.17|604.77|602.17|604.55|601.95|0
1642554560000|2022-01-19 01:09:20|604.55|601.95|604.55|601.95|604.66|602.06|604.55|601.95|0
1642554570000|2022-01-19 01:09:30|604.33|601.73|604.55|601.95|604.55|601.95|604.33|601.73|0
1642554580000|2022-01-19 01:09:40|604.77|602.17|605.65|603.05|605.65|603.05|604.77|602.17|0
1642554590000|2022-01-19 01:09:50|605.21|602.61|604.77|602.17|605.21|602.61|604.77|602.17|0
1642554600000|2022-01-19 01:10:00|605.21|602.61|605.21|602.61|605.65|603.05|605.21|602.61|0
1642554610000|2022-01-19 01:10:10|605.43|602.83|605.43|602.83|605.43|602.83|605.43|602.83|0
1642554620000|2022-01-19 01:10:20|605.21|602.61|605.21|602.61|605.21|602.61|605.21|602.61|0
1642554630000|2022-01-19 01:10:30|604.99|602.39|604.99|602.39|605.21|602.61|604.99|602.39|0
1642554640000|2022-01-19 01:10:40|605.1|602.5|604.88|602.28|605.1|602.5|604.88|602.28|0
1642554650000|2022-01-19 01:10:50|604.77|602.17|605.54|602.94|605.54|602.94|604.77|602.17|0
1642554660000|2022-01-19 01:11:00|605.43|602.83|605.87|603.27|605.87|603.27|605.32|602.72|0
1642554670000|2022-01-19 01:11:10|605.65|603.05|606.09|603.49|606.09|603.49|605.65|603.05|0
1642554680000|2022-01-19 01:11:20|606.32|603.72|605.65|603.05|606.32|603.72|605.65|603.05|0
1642554690000|2022-01-19 01:11:30|605.43|602.83|605.43|602.83|605.43|602.83|605.21|602.61|0
1642554710000|2022-01-19 01:11:50|605.65|603.05|605.76|603.16|605.87|603.27|605.65|603.05|0
1642554720000|2022-01-19 01:12:00|605.43|602.83|605.43|602.83|605.65|603.05|605.43|602.83|0
1642554740000|2022-01-19 01:12:20|605.65|603.05|605.54|602.94|605.65|603.05|605.54|602.94|0
1642554750000|2022-01-19 01:12:30|605.43|602.83|605.65|603.05|605.65|603.05|605.43|602.83|0
1642554760000|2022-01-19 01:12:40|605.87|603.27|605.87|603.27|605.87|603.27|605.87|603.27|0
1642554770000|2022-01-19 01:12:50|606.09|603.49|606.2|603.6|606.2|603.6|606.09|603.49|0
1642554780000|2022-01-19 01:13:00|606.09|603.49|606.42|603.82|606.76|604.16|606.09|603.49|0
1642554790000|2022-01-19 01:13:10|606.53|603.93|606.76|604.16|606.76|604.16|606.53|603.93|0
1642554800000|2022-01-19 01:13:20|606.98|604.38|607.52|604.92|607.52|604.92|606.98|604.38|0
1642554810000|2022-01-19 01:13:30|607.42|604.82|607.2|604.6|607.42|604.82|606.98|604.38|0
1642554820000|2022-01-19 01:13:40|607.3|604.7|607.2|604.6|607.3|604.7|606.98|604.38|0
1642554830000|2022-01-19 01:13:50|606.98|604.38|606.98|604.38|606.98|604.38|606.98|604.38|0
1642554840000|2022-01-19 01:14:00|607.2|604.6|607.42|604.82|607.42|604.82|607.2|604.6|0
1642554850000|2022-01-19 01:14:10|607.2|604.6|606.98|604.38|607.2|604.6|606.98|604.38|0
1642554860000|2022-01-19 01:14:20|606.86|604.26|607.42|604.82|607.42|604.82|606.86|604.26|0
1642554870000|2022-01-19 01:14:30|607.2|604.6|607.86|605.26|607.86|605.26|607.2|604.6|0
1642554880000|2022-01-19 01:14:40|607.64|605.04|606.98|604.38|607.64|605.04|606.98|604.38|0
1642554890000|2022-01-19 01:14:50|606.75|604.15|606.86|604.26|606.86|604.26|606.75|604.15|0
1642554900000|2022-01-19 01:15:00|606.75|604.15|607.2|604.6|607.42|604.82|606.75|604.15|0
1642554910000|2022-01-19 01:15:10|606.98|604.38|606.53|603.93|606.98|604.38|606.53|603.93|0
1642554920000|2022-01-19 01:15:20|606.75|604.15|606.75|604.15|606.86|604.26|606.75|604.15|0
1642554930000|2022-01-19 01:15:30|606.98|604.38|607.42|604.82|607.42|604.82|606.98|604.38|0
1642554940000|2022-01-19 01:15:40|608.74|606.14|608.85|606.25|608.85|606.25|608.74|606.14|0
1642554950000|2022-01-19 01:15:50|608.74|606.14|608.52|605.92|608.74|606.14|608.52|605.92|0
1642554960000|2022-01-19 01:16:00|608.3|605.7|608.3|605.7|608.3|605.7|608.08|605.48|0
1642554970000|2022-01-19 01:16:10|607.86|605.26|607.42|604.82|607.86|605.26|607.2|604.6|0
1642554980000|2022-01-19 01:16:20|607.2|604.6|606.75|604.15|607.2|604.6|606.75|604.15|0
1642554990000|2022-01-19 01:16:30|606.97|604.37|606.75|604.15|606.97|604.37|606.75|604.15|0
1642555000000|2022-01-19 01:16:40|606.97|604.37|607.2|604.6|607.2|604.6|606.97|604.37|0
1642555010000|2022-01-19 01:16:50|606.97|604.37|606.97|604.37|607.19|604.59|606.97|604.37|0
1642555020000|2022-01-19 01:17:00|607.19|604.59|607.64|605.04|607.64|605.04|607.19|604.59|0
1642555030000|2022-01-19 01:17:10|607.96|605.36|607.86|605.26|608.08|605.48|607.86|605.26|0
1642555040000|2022-01-19 01:17:20|607.64|605.04|608.08|605.48|608.08|605.48|607.42|604.82|0
1642555050000|2022-01-19 01:17:30|607.86|605.26|607.64|605.04|607.86|605.26|607.64|605.04|0
1642555060000|2022-01-19 01:17:40|607.74|605.14|608.08|605.48|608.08|605.48|607.74|605.14|0
1642555070000|2022-01-19 01:17:50|608.3|605.7|608.3|605.7|608.3|605.7|608.3|605.7|0
1642555080000|2022-01-19 01:18:00|608.08|605.48|607.19|604.59|608.08|605.48|607.19|604.59|0
1642555090000|2022-01-19 01:18:10|607.41|604.81|607.41|604.81|607.41|604.81|607.41|604.81|0
1642555100000|2022-01-19 01:18:20|606.75|604.15|606.75|604.15|606.86|604.26|606.75|604.15|0
1642555110000|2022-01-19 01:18:30|606.53|603.93|606.42|603.82|606.53|603.93|606.31|603.71|0
1642555120000|2022-01-19 01:18:40|606.75|604.15|606.53|603.93|606.75|604.15|606.53|603.93|0
1642555130000|2022-01-19 01:18:50|606.64|604.04|606.53|603.93|606.75|604.15|606.53|603.93|0
1642555140000|2022-01-19 01:19:00|606.75|604.15|606.75|604.15|606.75|604.15|606.53|603.93|0
1642555150000|2022-01-19 01:19:10|606.64|604.04|606.97|604.37|606.97|604.37|606.64|604.04|0
1642555160000|2022-01-19 01:19:20|606.75|604.15|606.75|604.15|606.75|604.15|606.75|604.15|0
1642555170000|2022-01-19 01:19:30|606.53|603.93|606.97|604.37|606.97|604.37|606.53|603.93|0
1642555180000|2022-01-19 01:19:40|606.53|603.93|606.53|603.93|606.53|603.93|606.53|603.93|0
1642555190000|2022-01-19 01:19:50|606.75|604.15|606.31|603.71|606.75|604.15|606.31|603.71|0
1642555200000|2022-01-19 01:20:00|606.2|603.6|606.09|603.49|606.31|603.71|605.97|603.37|0
1642555210000|2022-01-19 01:20:10|605.87|603.27|605.65|603.05|605.87|603.27|605.65|603.05|0
1642555220000|2022-01-19 01:20:20|605.97|603.37|606.09|603.49|606.09|603.49|605.87|603.27|0
1642555230000|2022-01-19 01:20:30|605.65|603.05|605.65|603.05|605.87|603.27|605.65|603.05|0
1642555240000|2022-01-19 01:20:40|605.43|602.83|605.43|602.83|605.53|602.93|605.43|602.83|0
1642555250000|2022-01-19 01:20:50|605.21|602.61|605.87|603.27|605.87|603.27|605.21|602.61|0
1642555260000|2022-01-19 01:21:00|606.09|603.49|606.09|603.49|606.09|603.49|605.87|603.27|0
1642555270000|2022-01-19 01:21:10|605.97|603.37|605.87|603.27|605.97|603.37|605.75|603.15|0
1642555280000|2022-01-19 01:21:20|606.09|603.49|606.09|603.49|606.09|603.49|605.97|603.37|0
1642555290000|2022-01-19 01:21:30|605.87|603.27|605.65|603.05|605.87|603.27|605.65|603.05|0
1642555310000|2022-01-19 01:21:50|605.75|603.15|605.21|602.61|605.75|603.15|605.21|602.61|0
1642555320000|2022-01-19 01:22:00|605.43|602.83|605.65|603.05|605.65|603.05|605.43|602.83|0
1642555330000|2022-01-19 01:22:10|605.87|603.27|605.65|603.05|605.87|603.27|605.65|603.05|0
1642555340000|2022-01-19 01:22:20|605.43|602.83|605.43|602.83|605.65|603.05|605.43|602.83|0
1642555350000|2022-01-19 01:22:30|605.53|602.93|605.65|603.05|605.65|603.05|605.53|602.93|0
1642555360000|2022-01-19 01:22:40|605.53|602.93|605.53|602.93|605.53|602.93|605.53|602.93|0
1642555370000|2022-01-19 01:22:50|605.65|603.05|605.87|603.27|605.87|603.27|605.65|603.05|0
1642555380000|2022-01-19 01:23:00|606.09|603.49|606.31|603.71|606.31|603.71|606.09|603.49|0
1642555390000|2022-01-19 01:23:10|606.41|603.81|606.53|603.93|606.75|604.15|606.41|603.81|0
1642555400000|2022-01-19 01:23:20|606.75|604.15|606.53|603.93|606.75|604.15|606.53|603.93|0
1642555410000|2022-01-19 01:23:30|606.75|604.15|606.53|603.93|606.75|604.15|606.53|603.93|0
1642555420000|2022-01-19 01:23:40|606.75|604.15|606.97|604.37|606.97|604.37|606.75|604.15|0
1642555430000|2022-01-19 01:23:50|606.75|604.15|607.08|604.48|607.08|604.48|606.75|604.15|0
1642555440000|2022-01-19 01:24:00|606.97|604.37|606.97|604.37|606.97|604.37|606.85|604.25|0
1642555450000|2022-01-19 01:24:10|606.75|604.15|606.75|604.15|606.75|604.15|606.75|604.15|0
1642555460000|2022-01-19 01:24:20|606.97|604.37|606.97|604.37|606.97|604.37|606.97|604.37|0
1642555470000|2022-01-19 01:24:30|606.75|604.15|606.97|604.37|606.97|604.37|606.75|604.15|0
1642555480000|2022-01-19 01:24:40|606.75|604.15|606.97|604.37|606.97|604.37|606.75|604.15|0
1642555490000|2022-01-19 01:24:50|606.85|604.25|606.75|604.15|606.85|604.25|606.75|604.15|0
1642555500000|2022-01-19 01:25:00|606.97|604.37|608.96|606.36|608.96|606.36|606.97|604.37|0
1642555510000|2022-01-19 01:25:10|608.74|606.14|608.96|606.36|608.96|606.36|608.74|606.14|0
1642555520000|2022-01-19 01:25:20|609.18|606.58|609.4|606.8|609.84|607.24|609.18|606.58|0
1642555530000|2022-01-19 01:25:30|609.62|607.02|609.4|606.8|609.62|607.02|609.18|606.58|0
1642555540000|2022-01-19 01:25:40|609.5|606.9|609.84|607.24|609.84|607.24|609.4|606.8|0
1642555550000|2022-01-19 01:25:50|609.73|607.13|609.5|606.9|609.73|607.13|609.4|606.8|0
1642555560000|2022-01-19 01:26:00|609.73|607.13|610.06|607.46|610.28|607.68|609.73|607.13|0
1642555570000|2022-01-19 01:26:10|609.84|607.24|609.95|607.35|609.95|607.35|609.62|607.02|0
1642555580000|2022-01-19 01:26:20|610.06|607.46|609.84|607.24|610.17|607.57|609.84|607.24|0
1642555590000|2022-01-19 01:26:30|609.4|606.8|608.96|606.36|609.4|606.8|608.96|606.36|0
1642555600000|2022-01-19 01:26:40|608.74|606.14|608.96|606.36|609.18|606.58|608.74|606.14|0
1642555610000|2022-01-19 01:26:50|608.74|606.14|608.73|606.13|608.74|606.14|608.73|606.13|0
1642555620000|2022-01-19 01:27:00|608.51|605.91|608.4|605.8|608.73|606.13|608.4|605.8|0
1642555630000|2022-01-19 01:27:10|608.73|606.13|608.07|605.47|608.73|606.13|608.07|605.47|0
1642555640000|2022-01-19 01:27:20|608.51|605.91|608.73|606.13|608.84|606.24|608.51|605.91|0
1642555650000|2022-01-19 01:27:30|608.96|606.36|608.96|606.36|608.96|606.36|608.73|606.13|0
1642555660000|2022-01-19 01:27:40|608.73|606.13|608.84|606.24|608.84|606.24|608.73|606.13|0
1642555670000|2022-01-19 01:27:50|608.73|606.13|608.96|606.36|608.96|606.36|608.73|606.13|0
1642555680000|2022-01-19 01:28:00|609.4|606.8|609.18|606.58|609.4|606.8|609.18|606.58|0
1642555690000|2022-01-19 01:28:10|609.28|606.68|609.4|606.8|609.4|606.8|609.28|606.68|0
1642555700000|2022-01-19 01:28:20|609.62|607.02|608.96|606.36|609.62|607.02|608.96|606.36|0
1642555710000|2022-01-19 01:28:30|609.06|606.46|608.07|605.47|609.18|606.58|608.07|605.47|0
1642555720000|2022-01-19 01:28:40|607.85|605.25|607.19|604.59|607.85|605.25|607.19|604.59|0
1642555730000|2022-01-19 01:28:50|607.41|604.81|607.19|604.59|607.41|604.81|607.19|604.59|0
1642555740000|2022-01-19 01:29:00|607.63|605.03|607.19|604.59|607.63|605.03|607.19|604.59|0
1642555750000|2022-01-19 01:29:10|607.29|604.69|608.07|605.47|608.07|605.47|607.29|604.69|0
1642555760000|2022-01-19 01:29:20|608.29|605.69|608.29|605.69|608.29|605.69|608.29|605.69|0
1642555770000|2022-01-19 01:29:30|608.07|605.47|608.51|605.91|608.51|605.91|608.07|605.47|0
1642555780000|2022-01-19 01:29:40|608.73|606.13|608.07|605.47|608.73|606.13|608.07|605.47|0
1642555790000|2022-01-19 01:29:50|607.85|605.25|608.07|605.47|608.07|605.47|607.85|605.25|0
1642555800000|2022-01-19 01:30:00|608.4|605.8|609.4|606.8|609.4|606.8|608.29|605.69|0
1642555810000|2022-01-19 01:30:10|609.17|606.57|609.17|606.57|609.17|606.57|609.06|606.46|0
1642555820000|2022-01-19 01:30:20|609.4|606.8|609.4|606.8|609.62|607.02|609.4|606.8|0
1642555830000|2022-01-19 01:30:30|609.62|607.02|609.17|606.57|609.62|607.02|609.17|606.57|0
1642555840000|2022-01-19 01:30:40|609.4|606.8|609.62|607.02|609.62|607.02|609.4|606.8|0
1642555850000|2022-01-19 01:30:50|609.28|606.68|609.4|606.8|609.4|606.8|609.17|606.57|0
1642555860000|2022-01-19 01:31:00|609.62|607.02|609.17|606.57|609.62|607.02|609.17|606.57|0
1642555870000|2022-01-19 01:31:10|609.4|606.8|609.62|607.02|609.62|607.02|609.28|606.68|0
1642555880000|2022-01-19 01:31:20|609.84|607.24|610.94|608.34|610.94|608.34|609.84|607.24|0
1642555890000|2022-01-19 01:31:30|610.72|608.12|610.5|607.9|610.72|608.12|610.28|607.68|0
1642555900000|2022-01-19 01:31:40|610.61|608.01|610.06|607.46|610.61|608.01|610.06|607.46|0
1642555920000|2022-01-19 01:32:00|610.5|607.9|610.72|608.12|610.94|608.34|610.5|607.9|0
1642555930000|2022-01-19 01:32:10|610.5|607.9|610.72|608.12|610.83|608.23|610.5|607.9|0
1642555940000|2022-01-19 01:32:20|610.83|608.23|610.72|608.12|610.83|608.23|610.72|608.12|0
1642555950000|2022-01-19 01:32:30|610.5|607.9|610.5|607.9|610.5|607.9|610.5|607.9|0
1642555960000|2022-01-19 01:32:40|610.72|608.12|610.72|608.12|610.94|608.34|610.72|608.12|0
1642555970000|2022-01-19 01:32:50|610.5|607.9|610.06|607.46|610.5|607.9|610.06|607.46|0
1642555980000|2022-01-19 01:33:00|610.28|607.68|610.61|608.01|610.61|608.01|610.28|607.68|0
1642555990000|2022-01-19 01:33:10|610.5|607.9|610.72|608.12|610.94|608.34|610.5|607.9|0
1642556000000|2022-01-19 01:33:20|610.83|608.23|610.5|607.9|610.83|608.23|610.28|607.68|0
1642556010000|2022-01-19 01:33:30|610.06|607.46|609.39|606.79|610.06|607.46|609.39|606.79|0
1642556020000|2022-01-19 01:33:40|609.61|607.01|609.61|607.01|609.61|607.01|609.61|607.01|0
1642556030000|2022-01-19 01:33:50|609.39|606.79|609.5|606.9|609.5|606.9|609.17|606.57|0
1642556040000|2022-01-19 01:34:00|609.39|606.79|609.39|606.79|609.5|606.9|609.39|606.79|0
1642556050000|2022-01-19 01:34:10|609.17|606.57|609.17|606.57|609.17|606.57|609.17|606.57|0
1642556060000|2022-01-19 01:34:20|608.95|606.35|608.73|606.13|609.17|606.57|608.73|606.13|0
1642556070000|2022-01-19 01:34:30|608.39|605.79|608.51|605.91|608.51|605.91|608.29|605.69|0
1642556080000|2022-01-19 01:34:40|608.39|605.79|608.51|605.91|608.73|606.13|608.29|605.69|0
1642556090000|2022-01-19 01:34:50|608.07|605.47|607.95|605.35|608.07|605.47|607.95|605.35|0
1642556100000|2022-01-19 01:35:00|608.29|605.69|608.29|605.69|608.29|605.69|608.07|605.47|0
1642556110000|2022-01-19 01:35:10|608.07|605.47|608.29|605.69|608.29|605.69|608.07|605.47|0
1642556120000|2022-01-19 01:35:20|608.07|605.47|608.29|605.69|608.29|605.69|608.07|605.47|0
1642556130000|2022-01-19 01:35:30|608.51|605.91|608.51|605.91|608.73|606.13|608.51|605.91|0
1642556140000|2022-01-19 01:35:40|608.39|605.79|608.51|605.91|608.51|605.91|608.39|605.79|0
1642556150000|2022-01-19 01:35:50|608.95|606.35|608.51|605.91|608.95|606.35|608.51|605.91|0
1642556160000|2022-01-19 01:36:00|608.95|606.35|608.84|606.24|608.95|606.35|608.84|606.24|0
1642556170000|2022-01-19 01:36:10|608.61|606.01|608.51|605.91|608.73|606.13|608.51|605.91|0
1642556180000|2022-01-19 01:36:20|608.95|606.35|608.95|606.35|608.95|606.35|608.95|606.35|0
1642556190000|2022-01-19 01:36:30|608.73|606.13|609.17|606.57|609.17|606.57|608.73|606.13|0
1642556200000|2022-01-19 01:36:40|609.06|606.46|608.95|606.35|609.17|606.57|608.95|606.35|0
1642556210000|2022-01-19 01:36:50|609.17|606.57|608.73|606.13|609.17|606.57|608.73|606.13|0
1642556220000|2022-01-19 01:37:00|608.95|606.35|608.29|605.69|608.95|606.35|608.29|605.69|0
1642556230000|2022-01-19 01:37:10|608.51|605.91|608.51|605.91|608.51|605.91|608.29|605.69|0
1642556240000|2022-01-19 01:37:20|608.07|605.47|608.07|605.47|608.07|605.47|607.84|605.24|0
1642556250000|2022-01-19 01:37:30|608.29|605.69|608.07|605.47|608.29|605.69|608.07|605.47|0
1642556260000|2022-01-19 01:37:40|607.84|605.24|607.62|605.02|607.84|605.24|607.4|604.8|0
1642556270000|2022-01-19 01:37:50|607.18|604.58|607.29|604.69|607.4|604.8|607.18|604.58|0
1642556280000|2022-01-19 01:38:00|607.4|604.8|607.4|604.8|607.62|605.02|607.4|604.8|0
1642556290000|2022-01-19 01:38:10|607.62|605.02|607.84|605.24|607.84|605.24|607.62|605.02|0
1642556300000|2022-01-19 01:38:20|607.4|604.8|607.84|605.24|607.84|605.24|607.4|604.8|0
1642556310000|2022-01-19 01:38:30|608.06|605.46|608.06|605.46|608.06|605.46|607.84|605.24|0
1642556320000|2022-01-19 01:38:40|608.29|605.69|608.95|606.35|608.95|606.35|608.29|605.69|0
1642556330000|2022-01-19 01:38:50|608.73|606.13|608.73|606.13|608.73|606.13|608.73|606.13|0
1642556340000|2022-01-19 01:39:00|608.51|605.91|608.61|606.01|608.73|606.13|608.51|605.91|0
1642556350000|2022-01-19 01:39:10|608.29|605.69|607.4|604.8|608.29|605.69|607.4|604.8|0
1642556360000|2022-01-19 01:39:20|607.29|604.69|607.4|604.8|607.4|604.8|607.29|604.69|0
1642556370000|2022-01-19 01:39:30|607.62|605.02|607.4|604.8|607.62|605.02|607.4|604.8|0
1642556380000|2022-01-19 01:39:40|607.62|605.02|607.4|604.8|607.84|605.24|607.4|604.8|0
1642556390000|2022-01-19 01:39:50|607.62|605.02|607.62|605.02|607.84|605.24|607.62|605.02|0
1642556400000|2022-01-19 01:40:00|607.73|605.13|607.73|605.13|607.84|605.24|607.62|605.02|0
1642556410000|2022-01-19 01:40:10|607.84|605.24|607.84|605.24|607.84|605.24|607.62|605.02|0
1642556420000|2022-01-19 01:40:20|608.06|605.46|608.28|605.68|608.28|605.68|608.06|605.46|0
1642556430000|2022-01-19 01:40:30|608.51|605.91|608.51|605.91|608.51|605.91|608.51|605.91|0
1642556440000|2022-01-19 01:40:40|608.39|605.79|608.06|605.46|608.39|605.79|608.06|605.46|0
1642556450000|2022-01-19 01:40:50|607.84|605.24|608.06|605.46|608.06|605.46|607.84|605.24|0
1642556460000|2022-01-19 01:41:00|607.84|605.24|608.28|605.68|608.28|605.68|607.84|605.24|0
1642556470000|2022-01-19 01:41:10|608.51|605.91|608.95|606.35|608.95|606.35|608.51|605.91|0
1642556480000|2022-01-19 01:41:20|609.17|606.57|608.73|606.13|609.17|606.57|608.73|606.13|0
1642556490000|2022-01-19 01:41:30|608.95|606.35|608.61|606.01|608.95|606.35|608.61|606.01|0
1642556500000|2022-01-19 01:41:40|608.5|605.9|608.5|605.9|608.73|606.13|608.5|605.9|0
1642556510000|2022-01-19 01:41:50|608.28|605.68|608.28|605.68|608.5|605.9|608.28|605.68|0
1642556520000|2022-01-19 01:42:00|608.06|605.46|607.84|605.24|608.17|605.57|607.84|605.24|0
1642556530000|2022-01-19 01:42:10|607.95|605.35|607.84|605.24|608.06|605.46|607.84|605.24|0
1642556540000|2022-01-19 01:42:20|607.62|605.02|607.51|604.91|607.62|605.02|607.4|604.8|0
1642556550000|2022-01-19 01:42:30|607.4|604.8|608.06|605.46|608.06|605.46|607.4|604.8|0
1642556560000|2022-01-19 01:42:40|608.17|605.57|608.17|605.57|608.28|605.68|608.17|605.57|0
1642556570000|2022-01-19 01:42:50|608.06|605.46|607.84|605.24|608.06|605.46|607.84|605.24|0
1642556580000|2022-01-19 01:43:00|607.95|605.35|608.06|605.46|608.28|605.68|607.95|605.35|0
1642556590000|2022-01-19 01:43:10|607.95|605.35|607.84|605.24|607.95|605.35|607.84|605.24|0
1642556600000|2022-01-19 01:43:20|608.06|605.46|607.84|605.24|608.06|605.46|607.84|605.24|0
1642556610000|2022-01-19 01:43:30|608.06|605.46|607.84|605.24|608.06|605.46|607.84|605.24|0
1642556620000|2022-01-19 01:43:40|607.62|605.02|607.62|605.02|607.62|605.02|607.4|604.8|0
1642556630000|2022-01-19 01:43:50|607.18|604.58|606.74|604.14|607.18|604.58|606.74|604.14|0
1642556640000|2022-01-19 01:44:00|606.62|604.02|606.52|603.92|606.62|604.02|606.52|603.92|0
1642556650000|2022-01-19 01:44:10|605.85|603.25|605.63|603.03|605.85|603.25|605.63|603.03|0
1642556660000|2022-01-19 01:44:20|605.85|603.25|605.85|603.25|605.85|603.25|605.63|603.03|0
1642556670000|2022-01-19 01:44:30|605.63|603.03|605.85|603.25|605.85|603.25|605.63|603.03|0
1642556680000|2022-01-19 01:44:40|605.63|603.03|605.85|603.25|605.85|603.25|605.63|603.03|0
1642556690000|2022-01-19 01:44:50|605.74|603.14|605.63|603.03|605.85|603.25|605.63|603.03|0
1642556700000|2022-01-19 01:45:00|605.85|603.25|606.07|603.47|606.07|603.47|605.85|603.25|0
1642556710000|2022-01-19 01:45:10|606.29|603.69|606.29|603.69|606.51|603.91|606.29|603.69|0
1642556720000|2022-01-19 01:45:20|606.51|603.91|606.74|604.14|606.74|604.14|606.29|603.69|0
1642556730000|2022-01-19 01:45:30|606.62|604.02|606.74|604.14|606.74|604.14|606.51|603.91|0
1642556740000|2022-01-19 01:45:40|606.62|604.02|606.74|604.14|606.74|604.14|606.62|604.02|0
1642556750000|2022-01-19 01:45:50|606.51|603.91|606.74|604.14|606.74|604.14|606.51|603.91|0
1642556760000|2022-01-19 01:46:00|606.73|604.13|606.96|604.36|606.96|604.36|606.73|604.13|0
1642556770000|2022-01-19 01:46:10|606.73|604.13|606.73|604.13|606.84|604.24|606.73|604.13|0
1642556780000|2022-01-19 01:46:20|607.18|604.58|607.4|604.8|607.4|604.8|607.18|604.58|0
1642556790000|2022-01-19 01:46:30|607.62|605.02|607.84|605.24|607.84|605.24|607.62|605.02|0
1642556800000|2022-01-19 01:46:40|608.28|605.68|607.84|605.24|608.28|605.68|607.84|605.24|0
1642556810000|2022-01-19 01:46:50|607.62|605.02|607.4|604.8|607.62|605.02|607.18|604.58|0
1642556820000|2022-01-19 01:47:00|607.62|605.02|607.18|604.58|607.62|605.02|607.18|604.58|0
1642556830000|2022-01-19 01:47:10|607.4|604.8|607.4|604.8|607.4|604.8|607.28|604.68|0
1642556840000|2022-01-19 01:47:20|607.5|604.9|607.62|605.02|607.62|605.02|607.4|604.8|0
1642556850000|2022-01-19 01:47:30|607.4|604.8|606.73|604.13|607.4|604.8|606.73|604.13|0
1642556860000|2022-01-19 01:47:40|606.29|603.69|605.85|603.25|606.29|603.69|605.85|603.25|0
1642556870000|2022-01-19 01:47:50|605.63|603.03|605.63|603.03|605.63|603.03|605.63|603.03|0
1642556880000|2022-01-19 01:48:00|605.52|602.92|606.29|603.69|606.29|603.69|605.52|602.92|0
1642556890000|2022-01-19 01:48:10|606.07|603.47|605.85|603.25|606.07|603.47|605.85|603.25|0
1642556900000|2022-01-19 01:48:20|606.07|603.47|605.41|602.81|606.07|603.47|605.41|602.81|0
1642556910000|2022-01-19 01:48:30|605.19|602.59|604.53|601.93|605.19|602.59|604.53|601.93|0
1642556920000|2022-01-19 01:48:40|604.31|601.71|604.09|601.49|604.31|601.71|604.09|601.49|0
1642556930000|2022-01-19 01:48:50|603.86|601.26|603.2|600.6|603.86|601.26|602.98|600.38|0
1642556940000|2022-01-19 01:49:00|603.42|600.82|603.42|600.82|603.42|600.82|603.42|600.82|0
1642556950000|2022-01-19 01:49:10|603.64|601.04|603.42|600.82|604.09|601.49|603.42|600.82|0
1642556960000|2022-01-19 01:49:20|603.75|601.15|603.64|601.04|603.75|601.15|603.64|601.04|0
1642556970000|2022-01-19 01:49:30|603.97|601.37|603.2|600.6|604.09|601.49|603.2|600.6|0
1642556980000|2022-01-19 01:49:40|602.98|600.38|601.66|599.06|602.98|600.38|601.66|599.06|0
1642556990000|2022-01-19 01:49:50|601.44|598.84|602.32|599.72|602.32|599.72|601.44|598.84|0
1642557000000|2022-01-19 01:50:00|602.1|599.5|602.32|599.72|602.32|599.72|602.1|599.5|0
1642557010000|2022-01-19 01:50:10|602.54|599.94|602.32|599.72|602.54|599.94|602.32|599.72|0
1642557020000|2022-01-19 01:50:20|602.1|599.5|602.43|599.83|602.54|599.94|602.1|599.5|0
1642557030000|2022-01-19 01:50:30|602.54|599.94|602.32|599.72|602.54|599.94|602.32|599.72|0
1642557040000|2022-01-19 01:50:40|602.1|599.5|602.1|599.5|602.1|599.5|602.1|599.5|0
1642557050000|2022-01-19 01:50:50|601.88|599.28|601.99|599.39|601.99|599.39|601.77|599.17|0
1642557060000|2022-01-19 01:51:00|602.1|599.5|602.32|599.72|602.32|599.72|602.1|599.5|0
1642557070000|2022-01-19 01:51:10|602.1|599.5|602.32|599.72|602.32|599.72|602.1|599.5|0
1642557080000|2022-01-19 01:51:20|602.54|599.94|602.32|599.72|602.54|599.94|602.32|599.72|0
1642557090000|2022-01-19 01:51:30|601.88|599.28|601.88|599.28|602.1|599.5|601.88|599.28|0
1642557100000|2022-01-19 01:51:40|601.66|599.06|601.88|599.28|601.88|599.28|601.66|599.06|0
1642557110000|2022-01-19 01:51:50|602.1|599.5|602.32|599.72|602.32|599.72|602.1|599.5|0
1642557120000|2022-01-19 01:52:00|602.1|599.5|602.98|600.38|602.98|600.38|602.1|599.5|0
1642557130000|2022-01-19 01:52:10|603.2|600.6|602.98|600.38|603.2|600.6|602.98|600.38|0
1642557140000|2022-01-19 01:52:20|602.87|600.27|603.2|600.6|603.2|600.6|602.87|600.27|0
1642557150000|2022-01-19 01:52:30|602.98|600.38|603.42|600.82|603.64|601.04|602.98|600.38|0
1642557160000|2022-01-19 01:52:40|603.2|600.6|603.09|600.49|603.42|600.82|603.09|600.49|0
1642557170000|2022-01-19 01:52:50|603.2|600.6|603.42|600.82|603.42|600.82|602.98|600.38|0
1642557180000|2022-01-19 01:53:00|603.53|600.93|603.42|600.82|603.64|601.04|603.42|600.82|0
1642557190000|2022-01-19 01:53:10|603.64|601.04|602.54|599.94|603.64|601.04|602.54|599.94|0
1642557200000|2022-01-19 01:53:20|601.88|599.28|601.88|599.28|601.88|599.28|601.88|599.28|0
1642557210000|2022-01-19 01:53:30|601.66|599.06|601.66|599.06|601.66|599.06|601.66|599.06|0
1642557220000|2022-01-19 01:53:40|601.44|598.84|601.44|598.84|601.44|598.84|601.22|598.62|0
1642557230000|2022-01-19 01:53:50|601.66|599.06|601.32|598.72|601.66|599.06|601.32|598.72|0
1642557240000|2022-01-19 01:54:00|601.22|598.62|601.22|598.62|601.22|598.62|601.22|598.62|0
1642557250000|2022-01-19 01:54:10|601.44|598.84|601.44|598.84|601.44|598.84|601.22|598.62|0
1642557260000|2022-01-19 01:54:20|601.66|599.06|601.54|598.94|601.66|599.06|601.54|598.94|0
1642557270000|2022-01-19 01:54:30|601.44|598.84|601.88|599.28|601.88|599.28|601.44|598.84|0
1642557280000|2022-01-19 01:54:40|601.22|598.62|600.78|598.18|601.22|598.62|600.78|598.18|0
1642557290000|2022-01-19 01:54:50|601|598.4|600.78|598.18|601|598.4|600.78|598.18|0
1642557300000|2022-01-19 01:55:00|601|598.4|601.22|598.62|601.22|598.62|601|598.4|0
1642557310000|2022-01-19 01:55:10|601.44|598.84|600.56|597.96|601.44|598.84|600.56|597.96|0
1642557320000|2022-01-19 01:55:20|600.78|598.18|600.78|598.18|600.78|598.18|600.78|598.18|0
1642557330000|2022-01-19 01:55:30|601|598.4|600.56|597.96|601|598.4|600.56|597.96|0
1642557340000|2022-01-19 01:55:40|600.78|598.18|600.78|598.18|600.78|598.18|600.78|598.18|0
1642557350000|2022-01-19 01:55:50|601|598.4|600.78|598.18|601|598.4|600.66|598.06|0
1642557360000|2022-01-19 01:56:00|600.88|598.28|600.56|597.96|601|598.4|600.56|597.96|0
1642557370000|2022-01-19 01:56:10|600.34|597.74|600.34|597.74|600.34|597.74|600.34|597.74|0
1642557380000|2022-01-19 01:56:20|600.12|597.52|600.56|597.96|600.56|597.96|600.12|597.52|0
1642557390000|2022-01-19 01:56:30|600.44|597.84|601|598.4|601|598.4|600.44|597.84|0
1642557400000|2022-01-19 01:56:40|600.78|598.18|600.56|597.96|600.88|598.28|600.56|597.96|0
1642557410000|2022-01-19 01:56:50|600.33|597.73|600.33|597.73|600.33|597.73|600.11|597.51|0
1642557420000|2022-01-19 01:57:00|599.89|597.29|600.11|597.51|600.11|597.51|599.89|597.29|0
1642557430000|2022-01-19 01:57:10|600|597.4|600.33|597.73|600.33|597.73|600|597.4|0
1642557440000|2022-01-19 01:57:20|600.77|598.17|600.55|597.95|600.77|598.17|600.55|597.95|0
1642557450000|2022-01-19 01:57:30|600.22|597.62|600.22|597.62|600.22|597.62|600.22|597.62|0
1642557460000|2022-01-19 01:57:40|600.33|597.73|600.99|598.39|600.99|598.39|600.33|597.73|0
1642557470000|2022-01-19 01:57:50|600.77|598.17|600.77|598.17|600.77|598.17|600.55|597.95|0
1642557480000|2022-01-19 01:58:00|600.55|597.95|600.77|598.17|600.77|598.17|600.33|597.73|0
1642557490000|2022-01-19 01:58:10|600.55|597.95|600.55|597.95|600.77|598.17|600.55|597.95|0
1642557500000|2022-01-19 01:58:20|600.77|598.17|600.55|597.95|600.77|598.17|600.55|597.95|0
1642557510000|2022-01-19 01:58:30|600.44|597.84|600.55|597.95|600.55|597.95|600.44|597.84|0
1642557520000|2022-01-19 01:58:40|600.44|597.84|600.33|597.73|600.44|597.84|600.33|597.73|0
1642557530000|2022-01-19 01:58:50|600.77|598.17|600.99|598.39|600.99|598.39|600.77|598.17|0
1642557540000|2022-01-19 01:59:00|600.77|598.17|601.43|598.83|601.43|598.83|600.77|598.17|0
1642557550000|2022-01-19 01:59:10|601.21|598.61|600.99|598.39|601.21|598.61|600.99|598.39|0
1642557560000|2022-01-19 01:59:20|601.21|598.61|600.99|598.39|601.21|598.61|600.99|598.39|0
1642557570000|2022-01-19 01:59:30|601.1|598.5|601.43|598.83|601.43|598.83|601.1|598.5|0
1642557580000|2022-01-19 01:59:40|601.1|598.5|600.77|598.17|601.1|598.5|600.77|598.17|0
1642557590000|2022-01-19 01:59:50|600.99|598.39|600.88|598.28|600.99|598.39|600.77|598.17|0
1642557600000|2022-01-19 02:00:00|601.21|598.61|601.87|599.27|601.87|599.27|601.21|598.61|0
1642557610000|2022-01-19 02:00:10|602.31|599.71|602.09|599.49|602.54|599.94|602.09|599.49|0
1642557620000|2022-01-19 02:00:20|602.2|599.6|601.98|599.38|602.31|599.71|601.98|599.38|0
1642557630000|2022-01-19 02:00:30|601.87|599.27|602.2|599.6|602.2|599.6|601.87|599.27|0
1642557640000|2022-01-19 02:00:40|602.09|599.49|601.87|599.27|602.09|599.49|601.87|599.27|0
1642557650000|2022-01-19 02:00:50|602.09|599.49|602.42|599.82|602.42|599.82|602.09|599.49|0
1642557660000|2022-01-19 02:01:00|602.53|599.93|602.09|599.49|602.64|600.04|602.09|599.49|0
1642557670000|2022-01-19 02:01:10|601.87|599.27|601.43|598.83|601.87|599.27|601.43|598.83|0
1642557680000|2022-01-19 02:01:20|601.65|599.05|601.54|598.94|601.65|599.05|601.21|598.61|0
1642557690000|2022-01-19 02:01:30|601.43|598.83|601.54|598.94|601.65|599.05|601.43|598.83|0
1642557700000|2022-01-19 02:01:40|601.43|598.83|601.65|599.05|601.65|599.05|601.43|598.83|0
1642557710000|2022-01-19 02:01:50|601.43|598.83|601.21|598.61|601.43|598.83|601.21|598.61|0
1642557720000|2022-01-19 02:02:00|601.32|598.72|601.1|598.5|601.32|598.72|601.1|598.5|0
1642557730000|2022-01-19 02:02:10|600.77|598.17|601.43|598.83|601.43|598.83|600.77|598.17|0
1642557740000|2022-01-19 02:02:20|601.65|599.05|601.87|599.27|602.31|599.71|601.65|599.05|0
1642557750000|2022-01-19 02:02:30|602.31|599.71|602.09|599.49|602.31|599.71|602.09|599.49|0
1642557760000|2022-01-19 02:02:40|601.76|599.16|601.43|598.83|601.76|599.16|601.43|598.83|0
1642557770000|2022-01-19 02:02:50|601.21|598.61|600.77|598.17|601.21|598.61|600.77|598.17|0
1642557780000|2022-01-19 02:03:00|600.33|597.73|600.44|597.84|600.77|598.17|600.33|597.73|0
1642557790000|2022-01-19 02:03:10|600.77|598.17|600.66|598.06|600.77|598.17|600.66|598.06|0
1642557800000|2022-01-19 02:03:20|600.55|597.95|600.33|597.73|600.55|597.95|600.33|597.73|0
1642557810000|2022-01-19 02:03:30|600.55|597.95|600.11|597.51|600.55|597.95|600.11|597.51|0
1642557820000|2022-01-19 02:03:40|599.89|597.29|599.89|597.29|599.89|597.29|599.89|597.29|0
1642557830000|2022-01-19 02:03:50|600.11|597.51|600.44|597.84|600.55|597.95|600.11|597.51|0
1642557840000|2022-01-19 02:04:00|600.99|598.39|600.99|598.39|601.43|598.83|600.99|598.39|0
1642557850000|2022-01-19 02:04:10|601.43|598.83|602.09|599.49|602.2|599.6|601.43|598.83|0
1642557860000|2022-01-19 02:04:20|602.2|599.6|602.09|599.49|602.2|599.6|601.98|599.38|0
1642557870000|2022-01-19 02:04:30|602.53|599.93|602.09|599.49|602.53|599.93|602.09|599.49|0
1642557880000|2022-01-19 02:04:40|602.31|599.71|602.09|599.49|602.31|599.71|602.09|599.49|0
1642557890000|2022-01-19 02:04:50|601.65|599.05|602.31|599.71|602.31|599.71|601.65|599.05|0
1642557900000|2022-01-19 02:05:00|602.53|599.93|603.19|600.59|603.19|600.59|602.53|599.93|0
1642557910000|2022-01-19 02:05:10|603.63|601.03|603.85|601.25|603.85|601.25|603.63|601.03|0
1642557920000|2022-01-19 02:05:20|604.07|601.47|604.07|601.47|604.07|601.47|604.07|601.47|0
1642557930000|2022-01-19 02:05:30|604.3|601.7|604.07|601.47|604.3|601.7|604.07|601.47|0
1642557940000|2022-01-19 02:05:40|604.3|601.7|604.07|601.47|604.3|601.7|604.07|601.47|0
1642557950000|2022-01-19 02:05:50|604.3|601.7|604.52|601.92|604.52|601.92|604.07|601.47|0
1642557960000|2022-01-19 02:06:00|604.3|601.7|604.96|602.36|604.96|602.36|604.3|601.7|0
1642557980000|2022-01-19 02:06:20|604.29|601.69|604.52|601.92|604.74|602.14|604.29|601.69|0
1642557990000|2022-01-19 02:06:30|604.4|601.8|604.07|601.47|604.52|601.92|604.07|601.47|0
1642558000000|2022-01-19 02:06:40|604.29|601.69|603.85|601.25|604.29|601.69|603.85|601.25|0
1642558010000|2022-01-19 02:06:50|604.29|601.69|604.29|601.69|604.52|601.92|604.29|601.69|0
1642558020000|2022-01-19 02:07:00|604.52|601.92|604.51|601.91|604.52|601.92|604.4|601.8|0
1642558030000|2022-01-19 02:07:10|604.74|602.14|604.4|601.8|604.74|602.14|604.4|601.8|0
1642558040000|2022-01-19 02:07:20|604.51|601.91|604.07|601.47|604.51|601.91|604.07|601.47|0
1642558050000|2022-01-19 02:07:30|603.96|601.36|603.63|601.03|603.96|601.36|603.63|601.03|0
1642558060000|2022-01-19 02:07:40|603.85|601.25|604.51|601.91|604.51|601.91|603.85|601.25|0
1642558070000|2022-01-19 02:07:50|604.29|601.69|604.07|601.47|604.29|601.69|604.07|601.47|0
1642558080000|2022-01-19 02:08:00|603.96|601.36|604.07|601.47|604.29|601.69|603.96|601.36|0
1642558090000|2022-01-19 02:08:10|603.85|601.25|603.96|601.36|603.96|601.36|603.63|601.03|0
1642558100000|2022-01-19 02:08:20|604.07|601.47|604.07|601.47|604.07|601.47|603.85|601.25|0
1642558110000|2022-01-19 02:08:30|604.29|601.69|604.18|601.58|604.29|601.69|604.18|601.58|0
1642558120000|2022-01-19 02:08:40|604.07|601.47|604.07|601.47|604.07|601.47|603.96|601.36|0
1642558130000|2022-01-19 02:08:50|603.85|601.25|604.07|601.47|604.29|601.69|603.85|601.25|0
1642558140000|2022-01-19 02:09:00|604.29|601.69|604.07|601.47|604.29|601.69|604.07|601.47|0
1642558150000|2022-01-19 02:09:10|603.85|601.25|604.29|601.69|604.29|601.69|603.85|601.25|0
1642558160000|2022-01-19 02:09:20|603.85|601.25|603.85|601.25|603.85|601.25|603.85|601.25|0
1642558170000|2022-01-19 02:09:30|603.63|601.03|603.52|600.92|603.63|601.03|603.52|600.92|0
1642558180000|2022-01-19 02:09:40|603.63|601.03|603.63|601.03|603.85|601.25|603.63|601.03|0
1642558190000|2022-01-19 02:09:50|603.74|601.14|603.63|601.03|603.74|601.14|603.41|600.81|0
1642558200000|2022-01-19 02:10:00|603.41|600.81|603.41|600.81|603.41|600.81|603.41|600.81|0
1642558210000|2022-01-19 02:10:10|603.19|600.59|603.41|600.81|603.41|600.81|603.19|600.59|0
1642558220000|2022-01-19 02:10:20|603.19|600.59|603.41|600.81|603.41|600.81|603.19|600.59|0
1642558230000|2022-01-19 02:10:30|603.3|600.7|603.3|600.7|603.3|600.7|603.3|600.7|0
1642558240000|2022-01-19 02:10:40|603.41|600.81|603.63|601.03|603.63|601.03|603.41|600.81|0
1642558250000|2022-01-19 02:10:50|603.41|600.81|603.63|601.03|603.63|601.03|603.41|600.81|0
1642558260000|2022-01-19 02:11:00|603.52|600.92|603.19|600.59|603.52|600.92|603.19|600.59|0
1642558270000|2022-01-19 02:11:10|603.41|600.81|603.52|600.92|603.63|601.03|603.41|600.81|0
1642558280000|2022-01-19 02:11:20|603.41|600.81|603.63|601.03|603.63|601.03|603.41|600.81|0
1642558290000|2022-01-19 02:11:30|603.85|601.25|603.63|601.03|603.85|601.25|603.63|601.03|0
1642558300000|2022-01-19 02:11:40|603.74|601.14|603.85|601.25|603.85|601.25|603.74|601.14|0
1642558310000|2022-01-19 02:11:50|603.63|601.03|603.41|600.81|603.63|601.03|603.41|600.81|0
1642558320000|2022-01-19 02:12:00|603.63|601.03|604.29|601.69|604.29|601.69|603.63|601.03|0
1642558330000|2022-01-19 02:12:10|604.51|601.91|604.95|602.35|604.95|602.35|604.51|601.91|0
1642558340000|2022-01-19 02:12:20|604.84|602.24|604.95|602.35|604.95|602.35|604.84|602.24|0
1642558350000|2022-01-19 02:12:30|605.06|602.46|605.17|602.57|605.39|602.79|605.06|602.46|0
1642558360000|2022-01-19 02:12:40|605.28|602.68|605.39|602.79|605.39|602.79|605.28|602.68|0
1642558370000|2022-01-19 02:12:50|605.28|602.68|605.39|602.79|605.39|602.79|605.28|602.68|0
1642558380000|2022-01-19 02:13:00|605.61|603.01|605.83|603.23|605.83|603.23|605.61|603.01|0
1642558390000|2022-01-19 02:13:10|606.06|603.46|605.83|603.23|606.06|603.46|605.83|603.23|0
1642558410000|2022-01-19 02:13:30|605.39|602.79|605.39|602.79|605.39|602.79|605.39|602.79|0
1642558420000|2022-01-19 02:13:40|605.83|603.23|605.83|603.23|605.83|603.23|605.83|603.23|0
1642558430000|2022-01-19 02:13:50|606.06|603.46|606.06|603.46|606.06|603.46|606.06|603.46|0
1642558440000|2022-01-19 02:14:00|606.28|603.68|606.06|603.46|606.28|603.68|606.06|603.46|0
1642558450000|2022-01-19 02:14:10|606.05|603.45|605.72|603.12|606.05|603.45|605.72|603.12|0
1642558460000|2022-01-19 02:14:20|605.61|603.01|605.72|603.12|605.83|603.23|605.61|603.01|0
1642558470000|2022-01-19 02:14:30|605.94|603.34|605.94|603.34|605.94|603.34|605.83|603.23|0
1642558480000|2022-01-19 02:14:40|605.61|603.01|605.94|603.34|606.05|603.45|605.61|603.01|0
1642558490000|2022-01-19 02:14:50|606.05|603.45|606.28|603.68|606.28|603.68|606.05|603.45|0
1642558500000|2022-01-19 02:15:00|606.5|603.9|606.5|603.9|606.5|603.9|606.38|603.78|0
1642558510000|2022-01-19 02:15:10|606.72|604.12|606.28|603.68|606.72|604.12|606.28|603.68|0
1642558520000|2022-01-19 02:15:20|606.27|603.67|606.27|603.67|606.27|603.67|606.05|603.45|0
1642558540000|2022-01-19 02:15:40|606.5|603.9|606.72|604.12|606.72|604.12|606.5|603.9|0
1642558550000|2022-01-19 02:15:50|606.94|604.34|606.94|604.34|606.94|604.34|606.94|604.34|0
1642558560000|2022-01-19 02:16:00|607.16|604.56|607.38|604.78|607.6|605|607.16|604.56|0
1642558570000|2022-01-19 02:16:10|607.82|605.22|607.82|605.22|607.82|605.22|607.82|605.22|0
1642558580000|2022-01-19 02:16:20|607.38|604.78|607.6|605|607.6|605|607.38|604.78|0
1642558590000|2022-01-19 02:16:30|607.38|604.78|607.16|604.56|607.38|604.78|607.16|604.56|0
1642558600000|2022-01-19 02:16:40|607.04|604.44|606.94|604.34|607.04|604.44|606.94|604.34|0
1642558610000|2022-01-19 02:16:50|607.16|604.56|607.16|604.56|607.16|604.56|607.16|604.56|0
1642558620000|2022-01-19 02:17:00|607.38|604.78|607.6|605|607.6|605|607.26|604.66|0
1642558630000|2022-01-19 02:17:10|607.82|605.22|607.93|605.33|607.93|605.33|607.82|605.22|0
1642558640000|2022-01-19 02:17:20|608.04|605.44|607.82|605.22|608.04|605.44|607.82|605.22|0
1642558650000|2022-01-19 02:17:30|607.6|605|607.6|605|607.6|605|607.6|605|0
1642558660000|2022-01-19 02:17:40|607.82|605.22|607.82|605.22|607.82|605.22|607.7|605.1|0
1642558680000|2022-01-19 02:18:00|607.7|605.1|607.82|605.22|607.82|605.22|607.7|605.1|0
1642558690000|2022-01-19 02:18:10|607.7|605.1|607.38|604.78|607.7|605.1|607.38|604.78|0
1642558700000|2022-01-19 02:18:20|607.48|604.88|607.38|604.78|607.48|604.88|607.38|604.78|0
1642558710000|2022-01-19 02:18:30|607.26|604.66|607.26|604.66|607.26|604.66|607.26|604.66|0
1642558720000|2022-01-19 02:18:40|607.38|604.78|607.16|604.56|607.38|604.78|607.16|604.56|0
1642558730000|2022-01-19 02:18:50|606.94|604.34|607.16|604.56|607.26|604.66|606.94|604.34|0
1642558740000|2022-01-19 02:19:00|607.38|604.78|607.38|604.78|607.38|604.78|607.38|604.78|0
1642558750000|2022-01-19 02:19:10|607.6|605|607.16|604.56|607.6|605|607.16|604.56|0
1642558760000|2022-01-19 02:19:20|606.93|604.33|606.93|604.33|606.93|604.33|606.93|604.33|0
1642558770000|2022-01-19 02:19:30|606.82|604.22|606.93|604.33|606.93|604.33|606.71|604.11|0
1642558790000|2022-01-19 02:19:50|606.71|604.11|606.93|604.33|606.93|604.33|606.71|604.11|0
1642558800000|2022-01-19 02:20:00|607.04|604.44|606.49|603.89|607.04|604.44|606.49|603.89|0
1642558810000|2022-01-19 02:20:10|606.38|603.78|606.71|604.11|606.71|604.11|606.38|603.78|0
1642558820000|2022-01-19 02:20:20|606.49|603.89|606.82|604.22|606.93|604.33|606.49|603.89|0
1642558830000|2022-01-19 02:20:30|606.49|603.89|606.27|603.67|606.49|603.89|606.27|603.67|0
1642558840000|2022-01-19 02:20:40|606.49|603.89|606.82|604.22|606.82|604.22|606.49|603.89|0
1642558850000|2022-01-19 02:20:50|606.71|604.11|606.82|604.22|606.93|604.33|606.71|604.11|0
1642558860000|2022-01-19 02:21:00|606.71|604.11|606.49|603.89|606.71|604.11|606.49|603.89|0
1642558870000|2022-01-19 02:21:10|606.27|603.67|606.05|603.45|606.27|603.67|606.05|603.45|0
1642558880000|2022-01-19 02:21:20|605.83|603.23|605.83|603.23|605.83|603.23|605.83|603.23|0
1642558890000|2022-01-19 02:21:30|606.05|603.45|605.83|603.23|606.05|603.45|605.83|603.23|0
1642558900000|2022-01-19 02:21:40|605.61|603.01|605.83|603.23|605.83|603.23|605.61|603.01|0
1642558910000|2022-01-19 02:21:50|605.61|603.01|605.83|603.23|605.83|603.23|605.61|603.01|0
1642558920000|2022-01-19 02:22:00|605.61|603.01|605.61|603.01|605.61|603.01|605.61|603.01|0
1642558930000|2022-01-19 02:22:10|605.39|602.79|605.17|602.57|605.39|602.79|605.17|602.57|0
1642558940000|2022-01-19 02:22:20|605.61|603.01|605.83|603.23|605.83|603.23|605.61|603.01|0
1642558950000|2022-01-19 02:22:30|606.05|603.45|605.93|603.33|606.05|603.45|605.83|603.23|0
1642558960000|2022-01-19 02:22:40|606.05|603.45|606.27|603.67|606.27|603.67|606.05|603.45|0
1642558980000|2022-01-19 02:23:00|606.16|603.56|606.16|603.56|606.16|603.56|606.16|603.56|0
1642558990000|2022-01-19 02:23:10|606.05|603.45|605.83|603.23|606.05|603.45|605.61|603.01|0
1642559000000|2022-01-19 02:23:20|606.05|603.45|605.83|603.23|606.05|603.45|605.83|603.23|0
1642559010000|2022-01-19 02:23:30|605.71|603.11|605.83|603.23|605.83|603.23|605.71|603.11|0
1642559020000|2022-01-19 02:23:40|606.15|603.55|606.05|603.45|606.15|603.55|606.05|603.45|0
1642559030000|2022-01-19 02:23:50|605.93|603.33|605.93|603.33|605.93|603.33|605.93|603.33|0
1642559040000|2022-01-19 02:24:00|606.05|603.45|606.27|603.67|606.27|603.67|606.05|603.45|0
1642559050000|2022-01-19 02:24:10|606.49|603.89|606.49|603.89|606.71|604.11|606.49|603.89|0
1642559060000|2022-01-19 02:24:20|606.71|604.11|606.27|603.67|606.71|604.11|606.27|603.67|0
1642559070000|2022-01-19 02:24:30|606.38|603.78|606.27|603.67|606.49|603.89|606.27|603.67|0
1642559080000|2022-01-19 02:24:40|606.05|603.45|605.83|603.23|606.05|603.45|605.83|603.23|0
1642559090000|2022-01-19 02:24:50|606.05|603.45|605.83|603.23|606.05|603.45|605.83|603.23|0
1642559100000|2022-01-19 02:25:00|605.93|603.33|605.93|603.33|605.93|603.33|605.93|603.33|0
1642559110000|2022-01-19 02:25:10|606.05|603.45|606.05|603.45|606.05|603.45|605.83|603.23|0
1642559120000|2022-01-19 02:25:20|605.93|603.33|606.05|603.45|606.05|603.45|605.83|603.23|0
1642559140000|2022-01-19 02:25:40|606.49|603.89|606.49|603.89|606.49|603.89|606.49|603.89|0
1642559150000|2022-01-19 02:25:50|606.27|603.67|606.71|604.11|606.71|604.11|606.27|603.67|0
1642559160000|2022-01-19 02:26:00|607.15|604.55|607.15|604.55|607.15|604.55|607.15|604.55|0
1642559170000|2022-01-19 02:26:10|607.04|604.44|607.15|604.55|607.15|604.55|606.71|604.11|0
1642559180000|2022-01-19 02:26:20|606.93|604.33|606.71|604.11|606.93|604.33|606.71|604.11|0
1642559190000|2022-01-19 02:26:30|606.82|604.22|606.93|604.33|606.93|604.33|606.71|604.11|0
1642559200000|2022-01-19 02:26:40|606.71|604.11|606.93|604.33|606.93|604.33|606.71|604.11|0
1642559210000|2022-01-19 02:26:50|607.15|604.55|607.15|604.55|607.15|604.55|607.15|604.55|0
1642559230000|2022-01-19 02:27:10|607.04|604.44|607.37|604.77|607.37|604.77|607.04|604.44|0
1642559240000|2022-01-19 02:27:20|607.48|604.88|607.59|604.99|607.59|604.99|607.48|604.88|0
1642559250000|2022-01-19 02:27:30|607.37|604.77|607.15|604.55|607.37|604.77|607.15|604.55|0
1642559260000|2022-01-19 02:27:40|606.93|604.33|606.71|604.11|606.93|604.33|606.71|604.11|0
1642559270000|2022-01-19 02:27:50|606.93|604.33|606.71|604.11|606.93|604.33|606.71|604.11|0
1642559280000|2022-01-19 02:28:00|606.49|603.89|606.71|604.11|606.71|604.11|606.49|603.89|0
1642559290000|2022-01-19 02:28:10|606.81|604.21|606.93|604.33|606.93|604.33|606.81|604.21|0
1642559300000|2022-01-19 02:28:20|606.71|604.11|606.71|604.11|606.71|604.11|606.71|604.11|0
1642559310000|2022-01-19 02:28:30|606.93|604.33|606.93|604.33|606.93|604.33|606.93|604.33|0
1642559320000|2022-01-19 02:28:40|606.81|604.21|606.27|603.67|606.81|604.21|606.27|603.67|0
1642559330000|2022-01-19 02:28:50|606.49|603.89|606.49|603.89|606.49|603.89|606.49|603.89|0
1642559340000|2022-01-19 02:29:00|606.71|604.11|606.71|604.11|606.71|604.11|606.71|604.11|0
1642559350000|2022-01-19 02:29:10|606.81|604.21|606.81|604.21|606.93|604.33|606.81|604.21|0
1642559360000|2022-01-19 02:29:20|606.93|604.33|606.93|604.33|606.93|604.33|606.93|604.33|0
1642559370000|2022-01-19 02:29:30|606.81|604.21|606.81|604.21|606.81|604.21|606.71|604.11|0
1642559380000|2022-01-19 02:29:40|606.93|604.33|606.71|604.11|606.93|604.33|606.71|604.11|0
1642559400000|2022-01-19 02:30:00|606.49|603.89|606.37|603.77|606.49|603.89|606.27|603.67|0
1642559410000|2022-01-19 02:30:10|606.49|603.89|606.49|603.89|606.49|603.89|606.49|603.89|0
1642559420000|2022-01-19 02:30:20|607.03|604.43|607.03|604.43|607.15|604.55|607.03|604.43|0
1642559430000|2022-01-19 02:30:30|607.15|604.55|606.93|604.33|607.15|604.55|606.93|604.33|0
1642559450000|2022-01-19 02:30:50|606.81|604.21|606.71|604.11|606.81|604.21|606.71|604.11|0
1642559460000|2022-01-19 02:31:00|606.93|604.33|606.59|603.99|606.93|604.33|606.59|603.99|0
1642559470000|2022-01-19 02:31:10|606.27|603.67|606.04|603.44|606.27|603.67|606.04|603.44|0
1642559480000|2022-01-19 02:31:20|605.82|603.22|605.82|603.22|605.82|603.22|605.82|603.22|0
1642559490000|2022-01-19 02:31:30|605.71|603.11|605.82|603.22|605.82|603.22|605.71|603.11|0
1642559500000|2022-01-19 02:31:40|606.04|603.44|606.49|603.89|606.49|603.89|606.04|603.44|0
1642559510000|2022-01-19 02:31:50|606.59|603.99|606.49|603.89|606.59|603.99|606.49|603.89|0
1642559520000|2022-01-19 02:32:00|606.71|604.11|606.49|603.89|606.71|604.11|606.49|603.89|0
1642559540000|2022-01-19 02:32:20|606.15|603.55|606.04|603.44|606.15|603.55|606.04|603.44|0
1642559550000|2022-01-19 02:32:30|605.82|603.22|605.38|602.78|605.82|603.22|605.38|602.78|0
1642559560000|2022-01-19 02:32:40|605.6|603|605.6|603|605.82|603.22|605.6|603|0
1642559570000|2022-01-19 02:32:50|605.82|603.22|605.82|603.22|605.82|603.22|605.6|603|0
1642559580000|2022-01-19 02:33:00|605.6|603|605.38|602.78|605.6|603|605.38|602.78|0
1642559590000|2022-01-19 02:33:10|605.16|602.56|605.16|602.56|605.38|602.78|605.16|602.56|0
1642559600000|2022-01-19 02:33:20|605.05|602.45|604.94|602.34|605.16|602.56|604.94|602.34|0
1642559610000|2022-01-19 02:33:30|605.38|602.78|605.38|602.78|605.38|602.78|605.27|602.67|0
1642559620000|2022-01-19 02:33:40|605.16|602.56|605.16|602.56|605.27|602.67|605.16|602.56|0
1642559630000|2022-01-19 02:33:50|604.94|602.34|604.82|602.22|604.94|602.34|604.82|602.22|0
1642559640000|2022-01-19 02:34:00|604.94|602.34|605.16|602.56|605.16|602.56|604.94|602.34|0
1642559650000|2022-01-19 02:34:10|604.94|602.34|605.16|602.56|605.16|602.56|604.94|602.34|0
1642559660000|2022-01-19 02:34:20|605.04|602.44|604.94|602.34|605.16|602.56|604.94|602.34|0
1642559670000|2022-01-19 02:34:30|604.72|602.12|604.5|601.9|604.72|602.12|604.5|601.9|0
1642559680000|2022-01-19 02:34:40|604.38|601.78|604.5|601.9|604.5|601.9|604.38|601.78|0
1642559690000|2022-01-19 02:34:50|604.72|602.12|604.5|601.9|604.72|602.12|604.5|601.9|0
1642559700000|2022-01-19 02:35:00|604.38|601.78|604.28|601.68|604.38|601.78|604.28|601.68|0
1642559710000|2022-01-19 02:35:10|603.84|601.24|604.06|601.46|604.06|601.46|603.84|601.24|0
1642559720000|2022-01-19 02:35:20|604.28|601.68|604.6|602|604.6|602|604.28|601.68|0
1642559730000|2022-01-19 02:35:30|604.72|602.12|605.04|602.44|605.04|602.44|604.72|602.12|0
1642559740000|2022-01-19 02:35:40|604.94|602.34|604.16|601.56|604.94|602.34|604.16|601.56|0
1642559750000|2022-01-19 02:35:50|604.06|601.46|604.06|601.46|604.06|601.46|603.84|601.24|0
1642559760000|2022-01-19 02:36:00|603.84|601.24|603.83|601.23|603.84|601.24|603.83|601.23|0
1642559770000|2022-01-19 02:36:10|604.06|601.46|604.38|601.78|604.38|601.78|604.06|601.46|0
1642559780000|2022-01-19 02:36:20|604.28|601.68|604.28|601.68|604.28|601.68|604.28|601.68|0
1642559790000|2022-01-19 02:36:30|604.5|601.9|604.5|601.9|604.5|601.9|604.38|601.78|0
1642559800000|2022-01-19 02:36:40|604.38|601.78|603.83|601.23|604.5|601.9|603.61|601.01|0
1642559810000|2022-01-19 02:36:50|603.94|601.34|604.05|601.45|604.05|601.45|603.94|601.34|0
1642559820000|2022-01-19 02:37:00|603.83|601.23|603.61|601.01|604.05|601.45|603.61|601.01|0
1642559830000|2022-01-19 02:37:10|603.83|601.23|602.95|600.35|603.83|601.23|602.95|600.35|0
1642559840000|2022-01-19 02:37:20|602.73|600.13|603.17|600.57|603.17|600.57|602.73|600.13|0
1642559850000|2022-01-19 02:37:30|603.06|600.46|603.06|600.46|603.06|600.46|603.06|600.46|0
1642559860000|2022-01-19 02:37:40|602.95|600.35|603.39|600.79|603.39|600.79|602.95|600.35|0
1642559870000|2022-01-19 02:37:50|603.17|600.57|603.17|600.57|603.17|600.57|602.95|600.35|0
1642559880000|2022-01-19 02:38:00|602.73|600.13|602.84|600.24|602.95|600.35|602.73|600.13|0
1642559890000|2022-01-19 02:38:10|602.95|600.35|603.06|600.46|603.28|600.68|602.95|600.35|0
1642559900000|2022-01-19 02:38:20|602.95|600.35|603.17|600.57|603.17|600.57|602.95|600.35|0
1642559910000|2022-01-19 02:38:30|603.28|600.68|602.95|600.35|603.28|600.68|602.95|600.35|0
1642559920000|2022-01-19 02:38:40|603.06|600.46|602.29|599.69|603.06|600.46|602.29|599.69|0
1642559930000|2022-01-19 02:38:50|602.51|599.91|602.51|599.91|602.73|600.13|602.51|599.91|0
1642559940000|2022-01-19 02:39:00|602.29|599.69|602.51|599.91|602.51|599.91|602.07|599.47|0
1642559950000|2022-01-19 02:39:10|602.62|600.02|602.51|599.91|602.62|600.02|602.51|599.91|0
1642559960000|2022-01-19 02:39:20|601.85|599.25|601.96|599.36|601.96|599.36|601.85|599.25|0
1642559970000|2022-01-19 02:39:30|601.85|599.25|601.63|599.03|601.85|599.25|601.41|598.81|0
1642559980000|2022-01-19 02:39:40|601.41|598.81|602.07|599.47|602.07|599.47|601.41|598.81|0
1642559990000|2022-01-19 02:39:50|601.85|599.25|602.07|599.47|602.18|599.58|601.85|599.25|0
1642560000000|2022-01-19 02:40:00|602.29|599.69|602.07|599.47|602.29|599.69|602.07|599.47|0
1642560010000|2022-01-19 02:40:10|602.29|599.69|602.51|599.91|602.51|599.91|602.29|599.69|0
1642560020000|2022-01-19 02:40:20|602.95|600.35|602.95|600.35|602.95|600.35|602.95|600.35|0
1642560030000|2022-01-19 02:40:30|602.73|600.13|602.51|599.91|602.73|600.13|602.51|599.91|0
1642560040000|2022-01-19 02:40:40|602.73|600.13|602.73|600.13|602.95|600.35|602.73|600.13|0
1642560050000|2022-01-19 02:40:50|602.62|600.02|602.73|600.13|602.95|600.35|602.62|600.02|0
1642560060000|2022-01-19 02:41:00|602.51|599.91|602.07|599.47|602.51|599.91|602.07|599.47|0
1642560070000|2022-01-19 02:41:10|601.85|599.25|602.07|599.47|602.07|599.47|601.85|599.25|0
1642560090000|2022-01-19 02:41:30|601.95|599.35|600.75|598.15|601.95|599.35|600.75|598.15|0
1642560100000|2022-01-19 02:41:40|601.41|598.81|601.19|598.59|601.41|598.81|600.75|598.15|0
1642560110000|2022-01-19 02:41:50|601.07|598.47|600.75|598.15|601.07|598.47|600.75|598.15|0
1642560120000|2022-01-19 02:42:00|600.97|598.37|600.75|598.15|601.19|598.59|600.75|598.15|0
1642560130000|2022-01-19 02:42:10|600.97|598.37|600.31|597.71|600.97|598.37|600.31|597.71|0
1642560140000|2022-01-19 02:42:20|600.09|597.49|599.65|597.05|600.09|597.49|599.65|597.05|0
1642560150000|2022-01-19 02:42:30|599.43|596.83|599.43|596.83|599.43|596.83|599.31|596.71|0
1642560160000|2022-01-19 02:42:40|599.65|597.05|598.99|596.39|599.65|597.05|598.99|596.39|0
1642560170000|2022-01-19 02:42:50|599.21|596.61|598.99|596.39|599.21|596.61|598.99|596.39|0
1642560180000|2022-01-19 02:43:00|599.09|596.49|598.33|595.73|599.21|596.61|598.33|595.73|0
1642560190000|2022-01-19 02:43:10|598.11|595.51|598.98|596.38|598.98|596.38|598.11|595.51|0
1642560200000|2022-01-19 02:43:20|598.76|596.16|598.76|596.16|598.76|596.16|598.1|595.5|0
1642560210000|2022-01-19 02:43:30|598.54|595.94|598.54|595.94|598.76|596.16|598.54|595.94|0
1642560220000|2022-01-19 02:43:40|598.1|595.5|598.1|595.5|598.32|595.72|598.1|595.5|0
1642560230000|2022-01-19 02:43:50|598.32|595.72|598.32|595.72|598.54|595.94|598.32|595.72|0
1642560240000|2022-01-19 02:44:00|598.21|595.61|598.32|595.72|598.43|595.83|598.1|595.5|0
1642560250000|2022-01-19 02:44:10|598.1|595.5|598.21|595.61|598.21|595.61|598.1|595.5|0
1642560260000|2022-01-19 02:44:20|598.1|595.5|598.21|595.61|598.32|595.72|598.1|595.5|0
1642560270000|2022-01-19 02:44:30|598.1|595.5|598.87|596.27|598.87|596.27|598.1|595.5|0
1642560280000|2022-01-19 02:44:40|598.54|595.94|598.54|595.94|598.76|596.16|598.54|595.94|0
1642560290000|2022-01-19 02:44:50|598.76|596.16|598.76|596.16|598.87|596.27|598.76|596.16|0
1642560300000|2022-01-19 02:45:00|598.54|595.94|597.77|595.17|598.54|595.94|597.77|595.17|0
1642560310000|2022-01-19 02:45:10|598.32|595.72|598.76|596.16|598.76|596.16|598.32|595.72|0
1642560320000|2022-01-19 02:45:20|598.54|595.94|598.98|596.38|598.98|596.38|598.54|595.94|0
1642560330000|2022-01-19 02:45:30|598.76|596.16|598.76|596.16|598.76|596.16|598.76|596.16|0
1642560340000|2022-01-19 02:45:40|598.54|595.94|598.76|596.16|598.76|596.16|598.54|595.94|0
1642560350000|2022-01-19 02:45:50|598.65|596.05|598.32|595.72|598.65|596.05|598.32|595.72|0
1642560360000|2022-01-19 02:46:00|598.43|595.83|598.43|595.83|598.43|595.83|598.43|595.83|0
1642560370000|2022-01-19 02:46:10|598.32|595.72|598.43|595.83|598.43|595.83|598.32|595.72|0
1642560380000|2022-01-19 02:46:20|598.54|595.94|598.1|595.5|598.54|595.94|598.1|595.5|0
1642560390000|2022-01-19 02:46:30|597.99|595.39|597.88|595.28|597.99|595.39|597.88|595.28|0
1642560400000|2022-01-19 02:46:40|598.32|595.72|597.66|595.06|598.32|595.72|597.66|595.06|0
1642560410000|2022-01-19 02:46:50|597.88|595.28|597.66|595.06|598.1|595.5|597.66|595.06|0
1642560420000|2022-01-19 02:47:00|597.77|595.17|597.66|595.06|597.77|595.17|597.66|595.06|0
1642560430000|2022-01-19 02:47:10|597.55|594.95|598.1|595.5|598.1|595.5|597.55|594.95|0
1642560440000|2022-01-19 02:47:20|597.88|595.28|597.66|595.06|597.88|595.28|597.66|595.06|0
1642560460000|2022-01-19 02:47:40|597.22|594.62|597.44|594.84|597.44|594.84|597.22|594.62|0
1642560470000|2022-01-19 02:47:50|597.22|594.62|597.44|594.84|597.44|594.84|597.22|594.62|0
1642560480000|2022-01-19 02:48:00|597.66|595.06|597.44|594.84|597.66|595.06|597.44|594.84|0
1642560490000|2022-01-19 02:48:10|597.33|594.73|597|594.4|597.44|594.84|597|594.4|0
1642560500000|2022-01-19 02:48:20|597.22|594.62|597|594.4|597.22|594.62|597|594.4|0
1642560510000|2022-01-19 02:48:30|596.89|594.29|597.22|594.62|597.22|594.62|596.89|594.29|0
1642560530000|2022-01-19 02:48:50|597|594.4|597.11|594.51|597.22|594.62|597|594.4|0
1642560540000|2022-01-19 02:49:00|597.22|594.62|597.22|594.62|597.22|594.62|597|594.4|0
1642560550000|2022-01-19 02:49:10|597|594.4|596.56|593.96|597|594.4|596.56|593.96|0
1642560560000|2022-01-19 02:49:20|596.12|593.52|596.01|593.41|596.23|593.63|596.01|593.41|0
1642560570000|2022-01-19 02:49:30|595.9|593.3|593.71|591.11|595.9|593.3|593.71|591.11|0
1642560580000|2022-01-19 02:49:40|593.93|591.33|594.37|591.77|594.37|591.77|593.93|591.33|0
1642560590000|2022-01-19 02:49:50|594.59|591.99|594.59|591.99|594.59|591.99|594.59|591.99|0
1642560600000|2022-01-19 02:50:00|594.37|591.77|595.02|592.42|595.02|592.42|594.37|591.77|0
1642560610000|2022-01-19 02:50:10|595.68|593.08|595.68|593.08|595.68|593.08|595.46|592.86|0
1642560620000|2022-01-19 02:50:20|595.9|593.3|596.34|593.74|596.56|593.96|595.9|593.3|0
1642560630000|2022-01-19 02:50:30|596.12|593.52|595.9|593.3|596.12|593.52|595.9|593.3|0
1642560640000|2022-01-19 02:50:40|596.12|593.52|596.12|593.52|596.12|593.52|595.9|593.3|0
1642560650000|2022-01-19 02:50:50|596.34|593.74|596.34|593.74|596.34|593.74|596.34|593.74|0
1642560660000|2022-01-19 02:51:00|596.12|593.52|595.24|592.64|596.12|593.52|595.24|592.64|0
1642560670000|2022-01-19 02:51:10|595.46|592.86|595.68|593.08|595.9|593.3|595.46|592.86|0
1642560680000|2022-01-19 02:51:20|595.46|592.86|595.24|592.64|595.46|592.86|595.02|592.42|0
1642560690000|2022-01-19 02:51:30|595.46|592.86|595.46|592.86|595.46|592.86|595.02|592.42|0
1642560700000|2022-01-19 02:51:40|595.68|593.08|595.24|592.64|595.68|593.08|595.24|592.64|0
1642560710000|2022-01-19 02:51:50|594.8|592.2|594.58|591.98|594.8|592.2|594.58|591.98|0
1642560720000|2022-01-19 02:52:00|594.36|591.76|594.36|591.76|594.36|591.76|593.93|591.33|0
1642560730000|2022-01-19 02:52:10|594.03|591.43|593.93|591.33|594.03|591.43|593.71|591.11|0
1642560740000|2022-01-19 02:52:20|594.14|591.54|594.58|591.98|594.58|591.98|594.14|591.54|0
1642560750000|2022-01-19 02:52:30|594.36|591.76|594.14|591.54|594.36|591.76|594.14|591.54|0
1642560760000|2022-01-19 02:52:40|594.03|591.43|592.83|590.23|594.03|591.43|592.83|590.23|0
1642560770000|2022-01-19 02:52:50|592.61|590.01|591.95|589.35|592.61|590.01|591.95|589.35|0
1642560780000|2022-01-19 02:53:00|592.17|589.57|591.95|589.35|592.17|589.57|591.73|589.13|0
1642560790000|2022-01-19 02:53:10|592.17|589.57|592.39|589.79|592.39|589.79|592.06|589.46|0
1642560800000|2022-01-19 02:53:20|592.27|589.67|592.17|589.57|592.27|589.67|592.17|589.57|0
1642560810000|2022-01-19 02:53:30|592.27|589.67|591.95|589.35|592.27|589.67|591.95|589.35|0
1642560820000|2022-01-19 02:53:40|591.73|589.13|591.4|588.8|591.73|589.13|590.85|588.25|0
1642560830000|2022-01-19 02:53:50|591.29|588.69|591.73|589.13|591.95|589.35|591.29|588.69|0
1642560840000|2022-01-19 02:54:00|591.51|588.91|591.51|588.91|591.73|589.13|591.29|588.69|0
1642560850000|2022-01-19 02:54:10|591.18|588.58|591.18|588.58|591.29|588.69|591.18|588.58|0
1642560860000|2022-01-19 02:54:20|591.07|588.47|590.2|587.6|591.07|588.47|590.2|587.6|0
1642560870000|2022-01-19 02:54:30|590.63|588.03|591.51|588.91|591.73|589.13|590.63|588.03|0
1642560880000|2022-01-19 02:54:40|591.4|588.8|592.61|590.01|592.61|590.01|591.4|588.8|0
1642560890000|2022-01-19 02:54:50|592.71|590.11|592.83|590.23|592.83|590.23|592.71|590.11|0
1642560900000|2022-01-19 02:55:00|593.05|590.45|593.27|590.67|593.27|590.67|593.05|590.45|0
1642560910000|2022-01-19 02:55:10|593.48|590.88|592.93|590.33|593.48|590.88|592.93|590.33|0
1642560920000|2022-01-19 02:55:20|593.05|590.45|593.05|590.45|593.05|590.45|593.05|590.45|0
1642560930000|2022-01-19 02:55:30|593.26|590.66|593.92|591.32|594.14|591.54|593.26|590.66|0
1642560940000|2022-01-19 02:55:40|594.14|591.54|594.14|591.54|594.14|591.54|593.92|591.32|0
1642560950000|2022-01-19 02:55:50|594.36|591.76|594.8|592.2|594.8|592.2|594.36|591.76|0
1642560960000|2022-01-19 02:56:00|594.58|591.98|594.58|591.98|594.58|591.98|594.36|591.76|0
1642560970000|2022-01-19 02:56:10|594.8|592.2|594.8|592.2|594.8|592.2|594.8|592.2|0
1642560980000|2022-01-19 02:56:20|594.91|592.31|595.02|592.42|595.02|592.42|594.8|592.2|0
1642560990000|2022-01-19 02:56:30|595.24|592.64|595.24|592.64|595.46|592.86|595.02|592.42|0
1642561000000|2022-01-19 02:56:40|595.46|592.86|595.24|592.64|595.46|592.86|595.24|592.64|0
1642561010000|2022-01-19 02:56:50|595.02|592.42|595.46|592.86|595.46|592.86|595.02|592.42|0
1642561020000|2022-01-19 02:57:00|595.24|592.64|595.24|592.64|595.24|592.64|595.24|592.64|0
1642561030000|2022-01-19 02:57:10|595.13|592.53|595.02|592.42|595.13|592.53|595.02|592.42|0
1642561040000|2022-01-19 02:57:20|595.12|592.52|595.24|592.64|595.24|592.64|595.02|592.42|0
1642561050000|2022-01-19 02:57:30|595.02|592.42|595.24|592.64|595.46|592.86|595.02|592.42|0
1642561060000|2022-01-19 02:57:40|595.46|592.86|595.34|592.74|595.46|592.86|595.34|592.74|0
1642561070000|2022-01-19 02:57:50|595.46|592.86|595.46|592.86|595.56|592.96|595.46|592.86|0
1642561080000|2022-01-19 02:58:00|595.02|592.42|595.24|592.64|595.24|592.64|595.02|592.42|0
1642561090000|2022-01-19 02:58:10|595.12|592.52|595.24|592.64|595.24|592.64|595.12|592.52|0
1642561100000|2022-01-19 02:58:20|594.8|592.2|595.24|592.64|595.24|592.64|594.8|592.2|0
1642561110000|2022-01-19 02:58:30|595.46|592.86|595.9|593.3|595.9|593.3|595.46|592.86|0
1642561120000|2022-01-19 02:58:40|595.68|593.08|595.68|593.08|595.68|593.08|595.68|593.08|0
1642561130000|2022-01-19 02:58:50|595.46|592.86|595.24|592.64|595.46|592.86|595.24|592.64|0
1642561140000|2022-01-19 02:59:00|595.12|592.52|595.02|592.42|595.24|592.64|595.02|592.42|0
1642561150000|2022-01-19 02:59:10|594.9|592.3|594.58|591.98|594.9|592.3|594.58|591.98|0
1642561160000|2022-01-19 02:59:20|595.02|592.42|595.24|592.64|595.24|592.64|595.02|592.42|0
1642561170000|2022-01-19 02:59:30|595.02|592.42|595.02|592.42|595.24|592.64|595.02|592.42|0
1642561190000|2022-01-19 02:59:50|594.8|592.2|594.8|592.2|594.8|592.2|594.8|592.2|0
1642561200000|2022-01-19 03:00:00|595.02|592.42|594.58|591.98|595.02|592.42|594.58|591.98|0
1642561210000|2022-01-19 03:00:10|594.36|591.76|593.7|591.1|594.36|591.76|593.7|591.1|0
1642561220000|2022-01-19 03:00:20|593.92|591.32|593.92|591.32|593.92|591.32|593.92|591.32|0
1642561230000|2022-01-19 03:00:30|594.03|591.43|594.8|592.2|594.8|592.2|594.03|591.43|0
1642561240000|2022-01-19 03:00:40|595.02|592.42|595.24|592.64|595.46|592.86|595.02|592.42|0
1642561250000|2022-01-19 03:00:50|595.02|592.42|595.02|592.42|595.02|592.42|595.02|592.42|0
1642561260000|2022-01-19 03:01:00|595.24|592.64|594.8|592.2|595.24|592.64|594.58|591.98|0
1642561270000|2022-01-19 03:01:10|595.02|592.42|595.24|592.64|595.46|592.86|595.02|592.42|0
1642561280000|2022-01-19 03:01:20|595.12|592.52|594.8|592.2|595.12|592.52|594.8|592.2|0
1642561290000|2022-01-19 03:01:30|595.02|592.42|594.8|592.2|595.02|592.42|594.8|592.2|0
1642561300000|2022-01-19 03:01:40|594.9|592.3|594.58|591.98|594.9|592.3|594.58|591.98|0
1642561310000|2022-01-19 03:01:50|594.24|591.64|594.24|591.64|594.24|591.64|594.24|591.64|0
1642561320000|2022-01-19 03:02:00|594.36|591.76|594.58|591.98|594.58|591.98|594.14|591.54|0
1642561330000|2022-01-19 03:02:10|594.14|591.54|594.24|591.64|594.36|591.76|594.14|591.54|0
1642561340000|2022-01-19 03:02:20|594.02|591.42|594.46|591.86|594.46|591.86|593.92|591.32|0
1642561350000|2022-01-19 03:02:30|594.36|591.76|594.14|591.54|594.36|591.76|594.14|591.54|0
1642561360000|2022-01-19 03:02:40|593.92|591.32|593.48|590.88|593.92|591.32|593.37|590.77|0
1642561370000|2022-01-19 03:02:50|593.37|590.77|593.37|590.77|593.37|590.77|593.37|590.77|0
1642561380000|2022-01-19 03:03:00|593.04|590.44|592.93|590.33|593.15|590.55|592.93|590.33|0
1642561390000|2022-01-19 03:03:10|593.04|590.44|593.26|590.66|593.26|590.66|593.04|590.44|0
1642561400000|2022-01-19 03:03:20|593.48|590.88|593.48|590.88|593.58|590.98|593.48|590.88|0
1642561410000|2022-01-19 03:03:30|593.7|591.1|594.14|591.54|594.14|591.54|593.7|591.1|0
1642561420000|2022-01-19 03:03:40|594.24|591.64|594.36|591.76|594.36|591.76|594.24|591.64|0
1642561430000|2022-01-19 03:03:50|594.14|591.54|594.36|591.76|594.36|591.76|594.14|591.54|0
1642561440000|2022-01-19 03:04:00|594.14|591.54|594.24|591.64|594.36|591.76|594.14|591.54|0
1642561450000|2022-01-19 03:04:10|594.14|591.54|594.14|591.54|594.14|591.54|594.14|591.54|0
1642561460000|2022-01-19 03:04:20|593.92|591.32|594.14|591.54|594.14|591.54|593.92|591.32|0
1642561470000|2022-01-19 03:04:30|594.36|591.76|593.7|591.1|594.36|591.76|593.7|591.1|0
1642561480000|2022-01-19 03:04:40|593.92|591.32|593.7|591.1|593.92|591.32|593.7|591.1|0
1642561490000|2022-01-19 03:04:50|593.58|590.98|593.7|591.1|593.7|591.1|593.58|590.98|0
1642561500000|2022-01-19 03:05:00|593.92|591.32|594.58|591.98|594.58|591.98|593.92|591.32|0
1642561510000|2022-01-19 03:05:10|594.36|591.76|594.79|592.19|594.79|592.19|594.36|591.76|0
1642561520000|2022-01-19 03:05:20|594.68|592.08|594.58|591.98|594.79|592.19|594.58|591.98|0
1642561530000|2022-01-19 03:05:30|594.46|591.86|594.46|591.86|594.46|591.86|594.36|591.76|0
1642561540000|2022-01-19 03:05:40|594.36|591.76|594.14|591.54|594.36|591.76|594.02|591.42|0
1642561550000|2022-01-19 03:05:50|594.24|591.64|594.14|591.54|594.24|591.64|594.14|591.54|0
1642561560000|2022-01-19 03:06:00|594.24|591.64|594.36|591.76|594.36|591.76|594.14|591.54|0
1642561570000|2022-01-19 03:06:10|594.14|591.54|593.36|590.76|594.14|591.54|593.36|590.76|0
1642561580000|2022-01-19 03:06:20|593.48|590.88|593.26|590.66|593.48|590.88|593.14|590.54|0
1642561590000|2022-01-19 03:06:30|593.48|590.88|592.38|589.78|593.48|590.88|592.38|589.78|0
1642561600000|2022-01-19 03:06:40|592.82|590.22|593.04|590.44|593.26|590.66|592.82|590.22|0
1642561610000|2022-01-19 03:06:50|592.82|590.22|592.6|590|592.82|590.22|592.6|590|0
1642561620000|2022-01-19 03:07:00|592.38|589.78|592.6|590|592.6|590|592.38|589.78|0
1642561630000|2022-01-19 03:07:10|592.82|590.22|592.82|590.22|592.82|590.22|592.82|590.22|0
1642561640000|2022-01-19 03:07:20|593.04|590.44|592.82|590.22|593.04|590.44|592.82|590.22|0
1642561650000|2022-01-19 03:07:30|592.6|590|592.38|589.78|592.6|590|592.38|589.78|0
1642561660000|2022-01-19 03:07:40|592.27|589.67|591.94|589.34|592.27|589.67|591.94|589.34|0
1642561670000|2022-01-19 03:07:50|592.16|589.56|592.05|589.45|592.16|589.56|591.94|589.34|0
1642561680000|2022-01-19 03:08:00|592.16|589.56|591.72|589.12|592.16|589.56|591.72|589.12|0
1642561690000|2022-01-19 03:08:10|591.5|588.9|591.39|588.79|591.5|588.9|591.28|588.68|0
1642561700000|2022-01-19 03:08:20|591.5|588.9|591.83|589.23|591.83|589.23|591.39|588.79|0
1642561710000|2022-01-19 03:08:30|592.05|589.45|591.72|589.12|592.05|589.45|591.72|589.12|0
1642561720000|2022-01-19 03:08:40|591.5|588.9|591.5|588.9|591.5|588.9|591.5|588.9|0
1642561730000|2022-01-19 03:08:50|591.06|588.46|590.84|588.24|591.06|588.46|590.84|588.24|0
1642561740000|2022-01-19 03:09:00|590.73|588.13|591.06|588.46|591.06|588.46|590.73|588.13|0
1642561750000|2022-01-19 03:09:10|591.17|588.57|592.16|589.56|592.16|589.56|591.17|588.57|0
1642561760000|2022-01-19 03:09:20|591.94|589.34|592.05|589.45|592.05|589.45|591.94|589.34|0
1642561770000|2022-01-19 03:09:30|591.72|589.12|591.94|589.34|591.94|589.34|591.72|589.12|0
1642561780000|2022-01-19 03:09:40|592.16|589.56|592.38|589.78|592.38|589.78|592.16|589.56|0
1642561790000|2022-01-19 03:09:50|592.26|589.66|591.06|588.46|592.26|589.66|591.06|588.46|0
1642561800000|2022-01-19 03:10:00|591.17|588.57|591.06|588.46|591.17|588.57|590.62|588.02|0
1642561810000|2022-01-19 03:10:10|590.73|588.13|590.73|588.13|590.84|588.24|590.73|588.13|0
1642561820000|2022-01-19 03:10:20|590.95|588.35|591.5|588.9|591.5|588.9|590.95|588.35|0
1642561830000|2022-01-19 03:10:30|591.28|588.68|591.28|588.68|591.28|588.68|591.17|588.57|0
1642561840000|2022-01-19 03:10:40|591.5|588.9|591.94|589.34|591.94|589.34|591.5|588.9|0
1642561850000|2022-01-19 03:10:50|592.16|589.56|592.82|590.22|592.82|590.22|592.16|589.56|0
1642561860000|2022-01-19 03:11:00|592.6|590|592.38|589.78|592.6|590|592.16|589.56|0
1642561870000|2022-01-19 03:11:10|592.26|589.66|592.6|590|592.6|590|592.26|589.66|0
1642561880000|2022-01-19 03:11:20|592.7|590.1|592.7|590.1|592.82|590.22|592.7|590.1|0
1642561890000|2022-01-19 03:11:30|593.04|590.44|592.82|590.22|593.04|590.44|592.6|590|0
1642561900000|2022-01-19 03:11:40|592.92|590.32|593.25|590.65|593.25|590.65|592.92|590.32|0
1642561910000|2022-01-19 03:11:50|593.03|590.43|592.6|590|593.03|590.43|592.6|590|0
1642561920000|2022-01-19 03:12:00|592.82|590.22|592.6|590|592.82|590.22|592.6|590|0
1642561930000|2022-01-19 03:12:10|592.48|589.88|592.38|589.78|592.48|589.88|592.38|589.78|0
1642561940000|2022-01-19 03:12:20|592.48|589.88|592.38|589.78|592.48|589.88|592.38|589.78|0
1642561950000|2022-01-19 03:12:30|591.94|589.34|593.03|590.43|593.03|590.43|591.94|589.34|0
1642561960000|2022-01-19 03:12:40|592.92|590.32|593.25|590.65|593.25|590.65|592.92|590.32|0
1642561970000|2022-01-19 03:12:50|593.03|590.43|593.03|590.43|593.03|590.43|593.03|590.43|0
1642561980000|2022-01-19 03:13:00|592.7|590.1|592.6|590|592.7|590.1|592.6|590|0
1642561990000|2022-01-19 03:13:10|592.04|589.44|592.04|589.44|592.04|589.44|592.04|589.44|0
1642562000000|2022-01-19 03:13:20|592.16|589.56|592.16|589.56|592.26|589.66|592.16|589.56|0
1642562010000|2022-01-19 03:13:30|591.94|589.34|591.5|588.9|592.04|589.44|591.5|588.9|0
1642562020000|2022-01-19 03:13:40|591.28|588.68|591.5|588.9|591.5|588.9|591.28|588.68|0
1642562030000|2022-01-19 03:13:50|591.28|588.68|590.84|588.24|591.28|588.68|590.84|588.24|0
1642562040000|2022-01-19 03:14:00|591.28|588.68|590.95|588.35|591.28|588.68|590.95|588.35|0
1642562050000|2022-01-19 03:14:10|591.28|588.68|591.28|588.68|591.5|588.9|591.28|588.68|0
1642562060000|2022-01-19 03:14:20|591.5|588.9|591.06|588.46|591.5|588.9|591.06|588.46|0
1642562070000|2022-01-19 03:14:30|591.16|588.56|591.06|588.46|591.16|588.56|591.06|588.46|0
1642562080000|2022-01-19 03:14:40|591.28|588.68|591.28|588.68|591.5|588.9|591.28|588.68|0
1642562090000|2022-01-19 03:14:50|591.38|588.78|591.28|588.68|591.5|588.9|591.28|588.68|0
1642562100000|2022-01-19 03:15:00|591.16|588.56|591.5|588.9|591.5|588.9|591.16|588.56|0
1642562110000|2022-01-19 03:15:10|591.6|589|591.6|589|591.72|589.12|591.6|589|0
1642562120000|2022-01-19 03:15:20|591.38|588.78|590.62|588.02|591.38|588.78|590.62|588.02|0
1642562130000|2022-01-19 03:15:30|591.06|588.46|591.06|588.46|591.06|588.46|590.84|588.24|0
1642562140000|2022-01-19 03:15:40|590.94|588.34|591.28|588.68|591.28|588.68|590.94|588.34|0
1642562150000|2022-01-19 03:15:50|591.5|588.9|591.72|589.12|591.72|589.12|591.5|588.9|0
1642562160000|2022-01-19 03:16:00|591.6|589|592.15|589.55|592.15|589.55|591.6|589|0
1642562170000|2022-01-19 03:16:10|592.04|589.44|592.81|590.21|592.81|590.21|592.04|589.44|0
1642562180000|2022-01-19 03:16:20|592.59|589.99|592.81|590.21|592.81|590.21|592.59|589.99|0
1642562190000|2022-01-19 03:16:30|593.03|590.43|593.03|590.43|593.03|590.43|593.03|590.43|0
1642562200000|2022-01-19 03:16:40|592.7|590.1|592.81|590.21|592.81|590.21|592.59|589.99|0
1642562220000|2022-01-19 03:17:00|593.03|590.43|593.03|590.43|593.03|590.43|592.81|590.21|0
1642562230000|2022-01-19 03:17:10|592.92|590.32|593.03|590.43|593.03|590.43|592.81|590.21|0
1642562240000|2022-01-19 03:17:20|592.92|590.32|592.92|590.32|592.92|590.32|592.81|590.21|0
1642562250000|2022-01-19 03:17:30|593.03|590.43|593.03|590.43|593.25|590.65|593.03|590.43|0
1642562260000|2022-01-19 03:17:40|593.14|590.54|593.25|590.65|593.25|590.65|593.14|590.54|0
1642562270000|2022-01-19 03:17:50|593.03|590.43|593.25|590.65|593.25|590.65|593.03|590.43|0
1642562280000|2022-01-19 03:18:00|592.81|590.21|592.81|590.21|592.81|590.21|592.81|590.21|0
1642562290000|2022-01-19 03:18:10|593.03|590.43|593.03|590.43|593.03|590.43|592.81|590.21|0
1642562300000|2022-01-19 03:18:20|592.92|590.32|592.81|590.21|593.03|590.43|592.81|590.21|0
1642562310000|2022-01-19 03:18:30|592.59|589.99|592.81|590.21|592.81|590.21|592.59|589.99|0
1642562320000|2022-01-19 03:18:40|593.03|590.43|593.03|590.43|593.03|590.43|593.03|590.43|0
1642562330000|2022-01-19 03:18:50|593.14|590.54|593.25|590.65|593.25|590.65|593.03|590.43|0
1642562340000|2022-01-19 03:19:00|594.13|591.53|594.45|591.85|594.57|591.97|594.13|591.53|0
1642562350000|2022-01-19 03:19:10|594.57|591.97|594.89|592.29|594.89|592.29|594.57|591.97|0
1642562360000|2022-01-19 03:19:20|594.79|592.19|594.67|592.07|594.79|592.19|594.35|591.75|0
1642562370000|2022-01-19 03:19:30|594.57|591.97|594.35|591.75|594.57|591.97|594.35|591.75|0
1642562380000|2022-01-19 03:19:40|594.13|591.53|594.23|591.63|594.23|591.63|594.13|591.53|0
1642562390000|2022-01-19 03:19:50|593.47|590.87|593.25|590.65|593.69|591.09|593.25|590.65|0
1642562400000|2022-01-19 03:20:00|593.03|590.43|593.03|590.43|593.03|590.43|592.81|590.21|0
1642562410000|2022-01-19 03:20:10|593.13|590.53|593.03|590.43|593.13|590.53|593.03|590.43|0
1642562420000|2022-01-19 03:20:20|592.92|590.32|592.92|590.32|592.92|590.32|592.59|589.99|0
1642562430000|2022-01-19 03:20:30|593.03|590.43|593.13|590.53|593.25|590.65|593.03|590.43|0
1642562440000|2022-01-19 03:20:40|593.03|590.43|592.91|590.31|593.03|590.43|592.91|590.31|0
1642562450000|2022-01-19 03:20:50|592.81|590.21|592.7|590.1|592.81|590.21|592.7|590.1|0
1642562460000|2022-01-19 03:21:00|592.81|590.21|592.81|590.21|592.81|590.21|592.81|590.21|0
1642562470000|2022-01-19 03:21:10|593.03|590.43|592.7|590.1|593.03|590.43|592.7|590.1|0
1642562480000|2022-01-19 03:21:20|592.59|589.99|592.15|589.55|592.59|589.99|592.15|589.55|0
1642562490000|2022-01-19 03:21:30|592.59|589.99|592.48|589.88|592.59|589.99|592.37|589.77|0
1642562500000|2022-01-19 03:21:40|592.59|589.99|592.15|589.55|592.59|589.99|592.15|589.55|0
1642562510000|2022-01-19 03:21:50|592.04|589.44|591.71|589.11|592.15|589.55|591.71|589.11|0
1642562520000|2022-01-19 03:22:00|592.15|589.55|592.37|589.77|592.37|589.77|592.15|589.55|0
1642562530000|2022-01-19 03:22:10|592.15|589.55|592.15|589.55|592.15|589.55|592.15|589.55|0
1642562540000|2022-01-19 03:22:20|591.93|589.33|591.71|589.11|592.04|589.44|591.71|589.11|0
1642562550000|2022-01-19 03:22:30|591.27|588.67|591.27|588.67|591.27|588.67|591.16|588.56|0
1642562560000|2022-01-19 03:22:40|591.05|588.45|590.5|587.9|591.05|588.45|590.4|587.8|0
1642562570000|2022-01-19 03:22:50|590.62|588.02|590.84|588.24|590.84|588.24|590.4|587.8|0
1642562580000|2022-01-19 03:23:00|590.83|588.23|590.4|587.8|590.83|588.23|590.4|587.8|0
1642562590000|2022-01-19 03:23:10|589.96|587.36|589.96|587.36|589.96|587.36|589.74|587.14|0
1642562600000|2022-01-19 03:23:20|590.18|587.58|590.4|587.8|590.4|587.8|590.18|587.58|0
1642562610000|2022-01-19 03:23:30|590.18|587.58|590.06|587.46|590.18|587.58|590.06|587.46|0
1642562620000|2022-01-19 03:23:40|590.18|587.58|590.4|587.8|590.4|587.8|590.18|587.58|0
1642562630000|2022-01-19 03:23:50|590.62|588.02|590.62|588.02|590.62|588.02|590.62|588.02|0
1642562640000|2022-01-19 03:24:00|590.4|587.8|589.96|587.36|590.4|587.8|589.96|587.36|0
1642562650000|2022-01-19 03:24:10|589.74|587.14|589.08|586.48|589.74|587.14|589.08|586.48|0
1642562660000|2022-01-19 03:24:20|589.3|586.7|588.86|586.26|589.3|586.7|588.86|586.26|0
1642562670000|2022-01-19 03:24:30|588.64|586.04|589.08|586.48|589.08|586.48|588.64|586.04|0
1642562680000|2022-01-19 03:24:40|589.3|586.7|589.52|586.92|589.52|586.92|589.3|586.7|0
1642562690000|2022-01-19 03:24:50|589.3|586.7|589.08|586.48|589.52|586.92|589.08|586.48|0
1642562700000|2022-01-19 03:25:00|588.86|586.26|588.64|586.04|588.86|586.26|588.64|586.04|0
1642562710000|2022-01-19 03:25:10|589.08|586.48|589.08|586.48|589.3|586.7|589.08|586.48|0
1642562720000|2022-01-19 03:25:20|588.97|586.37|589.3|586.7|589.3|586.7|588.97|586.37|0
1642562730000|2022-01-19 03:25:30|589.19|586.59|589.3|586.7|589.3|586.7|589.19|586.59|0
1642562740000|2022-01-19 03:25:40|589.19|586.59|589.08|586.48|589.3|586.7|589.08|586.48|0
1642562750000|2022-01-19 03:25:50|588.86|586.26|588.86|586.26|589.08|586.48|588.86|586.26|0
1642562760000|2022-01-19 03:26:00|588.64|586.04|588.64|586.04|588.64|586.04|588.64|586.04|0
1642562770000|2022-01-19 03:26:10|588.86|586.26|588.53|585.93|588.86|586.26|588.53|585.93|0
1642562780000|2022-01-19 03:26:20|588.42|585.82|588.64|586.04|588.64|586.04|588.42|585.82|0
1642562790000|2022-01-19 03:26:30|588.86|586.26|588.64|586.04|588.86|586.26|588.64|586.04|0
1642562800000|2022-01-19 03:26:40|588.75|586.15|588.42|585.82|588.75|586.15|588.42|585.82|0
1642562810000|2022-01-19 03:26:50|588.31|585.71|588.2|585.6|588.31|585.71|588.2|585.6|0
1642562820000|2022-01-19 03:27:00|588.42|585.82|588.42|585.82|588.53|585.93|588.42|585.82|0
1642562830000|2022-01-19 03:27:10|588.64|586.04|588.64|586.04|588.64|586.04|588.64|586.04|0
1642562840000|2022-01-19 03:27:20|588.86|586.26|588.86|586.26|588.86|586.26|588.86|586.26|0
1642562850000|2022-01-19 03:27:30|588.64|586.04|588.42|585.82|588.64|586.04|588.42|585.82|0
1642562860000|2022-01-19 03:27:40|588.53|585.93|588.2|585.6|588.53|585.93|588.2|585.6|0
1642562870000|2022-01-19 03:27:50|588.09|585.49|588.2|585.6|588.2|585.6|588.09|585.49|0
1642562880000|2022-01-19 03:28:00|588.09|585.49|588.09|585.49|588.09|585.49|588.09|585.49|0
1642562890000|2022-01-19 03:28:10|588.2|585.6|588.42|585.82|588.42|585.82|587.98|585.38|0
1642562900000|2022-01-19 03:28:20|588.31|585.71|588.42|585.82|588.42|585.82|588.31|585.71|0
1642562910000|2022-01-19 03:28:30|588.64|586.04|588.86|586.26|588.86|586.26|588.64|586.04|0
1642562930000|2022-01-19 03:28:50|588.75|586.15|588.64|586.04|588.75|586.15|588.42|585.82|0
1642562940000|2022-01-19 03:29:00|588.75|586.15|588.53|585.93|588.75|586.15|588.53|585.93|0
1642562950000|2022-01-19 03:29:10|588.64|586.04|588.2|585.6|588.64|586.04|588.2|585.6|0
1642562960000|2022-01-19 03:29:20|588.31|585.71|588.42|585.82|588.42|585.82|588.31|585.71|0
1642562970000|2022-01-19 03:29:30|588.64|586.04|588.64|586.04|588.64|586.04|588.64|586.04|0
1642562980000|2022-01-19 03:29:40|588.86|586.26|589.52|586.92|589.52|586.92|588.86|586.26|0
1642562990000|2022-01-19 03:29:50|589.4|586.8|589.74|587.14|589.74|587.14|589.4|586.8|0
1642563000000|2022-01-19 03:30:00|589.3|586.7|590.83|588.23|590.83|588.23|589.3|586.7|0
1642563010000|2022-01-19 03:30:10|590.61|588.01|590.83|588.23|590.83|588.23|590.61|588.01|0
1642563020000|2022-01-19 03:30:20|590.61|588.01|590.83|588.23|590.83|588.23|590.5|587.9|0
1642563030000|2022-01-19 03:30:30|590.61|588.01|590.61|588.01|590.61|588.01|590.61|588.01|0
1642563040000|2022-01-19 03:30:40|590.83|588.23|591.05|588.45|591.05|588.45|590.83|588.23|0
1642563060000|2022-01-19 03:31:00|591.27|588.67|591.27|588.67|591.49|588.89|591.15|588.55|0
1642563070000|2022-01-19 03:31:10|591.49|588.89|591.15|588.55|591.49|588.89|591.15|588.55|0
1642563080000|2022-01-19 03:31:20|591.05|588.45|590.61|588.01|591.05|588.45|590.61|588.01|0
1642563090000|2022-01-19 03:31:30|590.39|587.79|590.39|587.79|590.61|588.01|590.39|587.79|0
1642563100000|2022-01-19 03:31:40|590.5|587.9|590.61|588.01|590.61|588.01|590.39|587.79|0
1642563110000|2022-01-19 03:31:50|590.39|587.79|590.83|588.23|590.83|588.23|590.39|587.79|0
1642563120000|2022-01-19 03:32:00|591.27|588.67|590.24|587.64|591.27|588.67|590.24|587.64|0
1642563130000|2022-01-19 03:32:10|590.02|587.42|590.02|587.42|590.02|587.42|590.02|587.42|0
1642563140000|2022-01-19 03:32:20|590.12|587.52|590.24|587.64|590.24|587.64|590.02|587.42|0
1642563150000|2022-01-19 03:32:30|590.02|587.42|589.8|587.2|590.02|587.42|589.8|587.2|0
1642563160000|2022-01-19 03:32:40|589.58|586.98|589.69|587.09|589.69|587.09|589.36|586.76|0
1642563170000|2022-01-19 03:32:50|589.58|586.98|589.36|586.76|589.58|586.98|589.36|586.76|0
1642563180000|2022-01-19 03:33:00|589.14|586.54|588.7|586.1|589.14|586.54|588.7|586.1|0
1642563190000|2022-01-19 03:33:10|588.92|586.32|588.27|585.67|588.92|586.32|588.05|585.45|0
1642563200000|2022-01-19 03:33:20|588.26|585.66|588.59|585.99|588.59|585.99|588.26|585.66|0
1642563210000|2022-01-19 03:33:30|588.48|585.88|587.83|585.23|588.48|585.88|587.83|585.23|0
1642563220000|2022-01-19 03:33:40|587.71|585.11|587.61|585.01|587.83|585.23|587.61|585.01|0
1642563230000|2022-01-19 03:33:50|587.83|585.23|587.61|585.01|587.83|585.23|587.61|585.01|0
1642563240000|2022-01-19 03:34:00|587.17|584.57|587.39|584.79|587.39|584.79|587.17|584.57|0
1642563250000|2022-01-19 03:34:10|586.95|584.35|586.95|584.35|587.06|584.46|586.73|584.13|0
1642563260000|2022-01-19 03:34:20|586.73|584.13|586.73|584.13|586.84|584.24|586.73|584.13|0
1642563270000|2022-01-19 03:34:30|586.51|583.91|586.73|584.13|586.73|584.13|586.51|583.91|0
1642563280000|2022-01-19 03:34:40|586.95|584.35|586.62|584.02|586.95|584.35|586.62|584.02|0
1642563290000|2022-01-19 03:34:50|586.51|583.91|586.51|583.91|586.73|584.13|586.51|583.91|0
1642563300000|2022-01-19 03:35:00|586.62|584.02|586.73|584.13|586.73|584.13|586.62|584.02|0
1642563310000|2022-01-19 03:35:10|586.51|583.91|586.51|583.91|586.51|583.91|586.4|583.8|0
1642563320000|2022-01-19 03:35:20|586.62|584.02|587.17|584.57|587.17|584.57|586.62|584.02|0
1642563330000|2022-01-19 03:35:30|586.73|584.13|587.05|584.45|587.05|584.45|586.73|584.13|0
1642563340000|2022-01-19 03:35:40|586.95|584.35|586.95|584.35|586.95|584.35|586.95|584.35|0
1642563350000|2022-01-19 03:35:50|587.27|584.67|587.83|585.23|588.04|585.44|587.27|584.67|0
1642563360000|2022-01-19 03:36:00|587.61|585.01|587.83|585.23|588.04|585.44|587.61|585.01|0
1642563370000|2022-01-19 03:36:10|587.71|585.11|587.82|585.22|587.83|585.23|587.71|585.11|0
1642563380000|2022-01-19 03:36:20|587.61|585.01|587.61|585.01|587.82|585.22|587.61|585.01|0
1642563390000|2022-01-19 03:36:30|587.82|585.22|587.17|584.57|587.82|585.22|587.17|584.57|0
1642563400000|2022-01-19 03:36:40|587.05|584.45|586.95|584.35|587.05|584.45|586.95|584.35|0
1642563410000|2022-01-19 03:36:50|586.73|584.13|586.73|584.13|586.73|584.13|586.73|584.13|0
1642563420000|2022-01-19 03:37:00|586.95|584.35|586.73|584.13|586.95|584.35|586.73|584.13|0
1642563430000|2022-01-19 03:37:10|587.17|584.57|587.39|584.79|587.39|584.79|587.17|584.57|0
1642563440000|2022-01-19 03:37:20|587.17|584.57|586.73|584.13|587.17|584.57|586.73|584.13|0
1642563450000|2022-01-19 03:37:30|586.95|584.35|586.73|584.13|586.95|584.35|586.73|584.13|0
1642563460000|2022-01-19 03:37:40|586.95|584.35|586.73|584.13|586.95|584.35|586.73|584.13|0
1642563470000|2022-01-19 03:37:50|586.95|584.35|586.95|584.35|586.95|584.35|586.95|584.35|0
1642563480000|2022-01-19 03:38:00|587.6|585|588.04|585.44|588.04|585.44|587.49|584.89|0
1642563490000|2022-01-19 03:38:10|587.82|585.22|587.71|585.11|587.82|585.22|587.6|585|0
1642563500000|2022-01-19 03:38:20|587.82|585.22|587.6|585|587.82|585.22|587.6|585|0
1642563510000|2022-01-19 03:38:30|587.82|585.22|587.82|585.22|587.82|585.22|587.82|585.22|0
1642563520000|2022-01-19 03:38:40|588.04|585.44|588.04|585.44|588.26|585.66|588.04|585.44|0
1642563530000|2022-01-19 03:38:50|587.82|585.22|588.04|585.44|588.04|585.44|587.82|585.22|0
1642563540000|2022-01-19 03:39:00|587.93|585.33|587.39|584.79|587.93|585.33|587.39|584.79|0
1642563550000|2022-01-19 03:39:10|587.27|584.67|587.71|585.11|587.71|585.11|587.27|584.67|0
1642563560000|2022-01-19 03:39:20|587.6|585|588.04|585.44|588.04|585.44|587.6|585|0
1642563570000|2022-01-19 03:39:30|588.26|585.66|588.48|585.88|588.48|585.88|588.26|585.66|0
1642563580000|2022-01-19 03:39:40|588.26|585.66|588.26|585.66|588.26|585.66|588.26|585.66|0
1642563590000|2022-01-19 03:39:50|588.04|585.44|587.82|585.22|588.04|585.44|587.82|585.22|0
1642563600000|2022-01-19 03:40:00|588.04|585.44|588.04|585.44|588.04|585.44|588.04|585.44|0
1642563610000|2022-01-19 03:40:10|588.26|585.66|587.38|584.78|588.26|585.66|587.38|584.78|0
1642563620000|2022-01-19 03:40:20|587.49|584.89|586.29|583.69|587.49|584.89|586.29|583.69|0
1642563630000|2022-01-19 03:40:30|586.73|584.13|586.51|583.91|586.73|584.13|586.51|583.91|0
1642563640000|2022-01-19 03:40:40|586.29|583.69|586.29|583.69|586.29|583.69|586.29|583.69|0
1642563650000|2022-01-19 03:40:50|586.51|583.91|586.51|583.91|586.51|583.91|586.51|583.91|0
1642563660000|2022-01-19 03:41:00|586.39|583.79|586.51|583.91|586.51|583.91|586.39|583.79|0
1642563670000|2022-01-19 03:41:10|586.29|583.69|586.29|583.69|586.51|583.91|586.29|583.69|0
1642563680000|2022-01-19 03:41:20|586.51|583.91|586.51|583.91|586.51|583.91|586.39|583.79|0
1642563690000|2022-01-19 03:41:30|586.29|583.69|585.63|583.03|586.29|583.69|585.19|582.59|0
1642563700000|2022-01-19 03:41:40|585.19|582.59|584.98|582.38|585.19|582.59|584.98|582.38|0
1642563710000|2022-01-19 03:41:50|585.41|582.81|585.41|582.81|585.63|583.03|585.41|582.81|0
1642563720000|2022-01-19 03:42:00|585.63|583.03|585.19|582.59|585.63|583.03|585.19|582.59|0
1642563730000|2022-01-19 03:42:10|585.3|582.7|585.19|582.59|585.3|582.7|584.98|582.38|0
1642563740000|2022-01-19 03:42:20|585.41|582.81|584.98|582.38|585.41|582.81|584.98|582.38|0
1642563750000|2022-01-19 03:42:30|585.08|582.48|585.63|583.03|585.63|583.03|584.98|582.38|0
1642563760000|2022-01-19 03:42:40|585.74|583.14|585.85|583.25|585.85|583.25|585.74|583.14|0
1642563770000|2022-01-19 03:42:50|586.07|583.47|586.29|583.69|586.29|583.69|586.07|583.47|0
1642563780000|2022-01-19 03:43:00|586.39|583.79|586.51|583.91|586.51|583.91|586.39|583.79|0
1642563790000|2022-01-19 03:43:10|586.17|583.57|586.51|583.91|586.51|583.91|586.17|583.57|0
1642563800000|2022-01-19 03:43:20|586.73|584.13|586.94|584.34|586.94|584.34|586.73|584.13|0
1642563810000|2022-01-19 03:43:30|587.16|584.56|587.49|584.89|587.6|585|587.16|584.56|0
1642563820000|2022-01-19 03:43:40|587.27|584.67|587.38|584.78|587.38|584.78|586.94|584.34|0
1642563830000|2022-01-19 03:43:50|587.27|584.67|587.16|584.56|587.27|584.67|587.16|584.56|0
1642563840000|2022-01-19 03:44:00|587.38|584.78|587.6|585|587.6|585|587.38|584.78|0
1642563850000|2022-01-19 03:44:10|587.82|585.22|587.82|585.22|587.82|585.22|587.82|585.22|0
1642563860000|2022-01-19 03:44:20|588.04|585.44|588.14|585.54|588.14|585.54|588.04|585.44|0
1642563870000|2022-01-19 03:44:30|588.26|585.66|588.26|585.66|588.26|585.66|588.26|585.66|0
1642563880000|2022-01-19 03:44:40|588.04|585.44|587.82|585.22|588.04|585.44|587.82|585.22|0
1642563890000|2022-01-19 03:44:50|587.6|585|587.82|585.22|587.82|585.22|587.6|585|0
1642563900000|2022-01-19 03:45:00|587.6|585|587.6|585|587.6|585|587.38|584.78|0
1642563910000|2022-01-19 03:45:10|587.49|584.89|587.38|584.78|587.49|584.89|587.38|584.78|0
1642563920000|2022-01-19 03:45:20|587.16|584.56|587.38|584.78|587.38|584.78|587.16|584.56|0
1642563930000|2022-01-19 03:45:30|587.6|585|587.16|584.56|587.6|585|587.16|584.56|0
1642563940000|2022-01-19 03:45:40|587.49|584.89|587.49|584.89|587.49|584.89|587.49|584.89|0
1642563950000|2022-01-19 03:45:50|587.82|585.22|587.6|585|587.82|585.22|587.6|585|0
1642563960000|2022-01-19 03:46:00|587.7|585.1|587.7|585.1|587.7|585.1|587.6|585|0
1642563970000|2022-01-19 03:46:10|587.82|585.22|587.38|584.78|587.82|585.22|587.38|584.78|0
1642563980000|2022-01-19 03:46:20|587.16|584.56|586.94|584.34|587.16|584.56|586.94|584.34|0
1642563990000|2022-01-19 03:46:30|587.49|584.89|587.6|585|587.6|585|587.49|584.89|0
1642564000000|2022-01-19 03:46:40|587.38|584.78|587.16|584.56|587.6|585|587.16|584.56|0
1642564020000|2022-01-19 03:47:00|586.94|584.34|586.72|584.12|586.94|584.34|586.72|584.12|0
1642564030000|2022-01-19 03:47:10|586.94|584.34|586.72|584.12|586.94|584.34|586.72|584.12|0
1642564040000|2022-01-19 03:47:20|585.85|583.25|586.07|583.47|586.07|583.47|585.85|583.25|0
1642564050000|2022-01-19 03:47:30|586.28|583.68|586.5|583.9|586.5|583.9|586.28|583.68|0
1642564060000|2022-01-19 03:47:40|586.61|584.01|586.28|583.68|586.61|584.01|586.28|583.68|0
1642564070000|2022-01-19 03:47:50|586.5|583.9|586.5|583.9|586.5|583.9|586.5|583.9|0
1642564080000|2022-01-19 03:48:00|586.72|584.12|586.61|584.01|586.72|584.12|586.5|583.9|0
1642564090000|2022-01-19 03:48:10|586.5|583.9|586.5|583.9|586.5|583.9|586.39|583.79|0
1642564100000|2022-01-19 03:48:20|586.28|583.68|586.5|583.9|586.5|583.9|586.28|583.68|0
1642564110000|2022-01-19 03:48:30|586.28|583.68|586.5|583.9|586.5|583.9|586.28|583.68|0
1642564120000|2022-01-19 03:48:40|586.39|583.79|586.28|583.68|586.39|583.79|586.28|583.68|0
1642564130000|2022-01-19 03:48:50|586.07|583.47|586.5|583.9|586.61|584.01|586.07|583.47|0
1642564140000|2022-01-19 03:49:00|586.61|584.01|586.72|584.12|586.72|584.12|586.61|584.01|0
1642564150000|2022-01-19 03:49:10|586.5|583.9|586.39|583.79|586.5|583.9|586.28|583.68|0
1642564160000|2022-01-19 03:49:20|586.06|583.46|585.85|583.25|586.06|583.46|585.85|583.25|0
1642564170000|2022-01-19 03:49:30|586.06|583.46|585.95|583.35|586.06|583.46|585.95|583.35|0
1642564180000|2022-01-19 03:49:40|586.06|583.46|586.06|583.46|586.06|583.46|586.06|583.46|0
1642564190000|2022-01-19 03:49:50|585.95|583.35|586.28|583.68|586.28|583.68|585.95|583.35|0
1642564200000|2022-01-19 03:50:00|586.17|583.57|586.5|583.9|586.5|583.9|586.06|583.46|0
1642564210000|2022-01-19 03:50:10|586.61|584.01|586.72|584.12|586.94|584.34|586.61|584.01|0
1642564220000|2022-01-19 03:50:20|586.94|584.34|587.38|584.78|587.38|584.78|586.94|584.34|0
1642564230000|2022-01-19 03:50:30|587.48|584.88|587.38|584.78|587.48|584.88|587.38|584.78|0
1642564240000|2022-01-19 03:50:40|586.72|584.12|586.28|583.68|586.72|584.12|586.28|583.68|0
1642564250000|2022-01-19 03:50:50|586.5|583.9|586.5|583.9|586.61|584.01|586.28|583.68|0
1642564260000|2022-01-19 03:51:00|586.06|583.46|586.5|583.9|586.5|583.9|586.06|583.46|0
1642564270000|2022-01-19 03:51:10|586.94|584.34|586.94|584.34|586.94|584.34|586.94|584.34|0
1642564290000|2022-01-19 03:51:30|586.72|584.12|586.83|584.23|586.83|584.23|586.72|584.12|0
1642564300000|2022-01-19 03:51:40|586.72|584.12|586.72|584.12|586.72|584.12|586.72|584.12|0
1642564310000|2022-01-19 03:51:50|586.5|583.9|586.94|584.34|586.94|584.34|586.5|583.9|0
1642564320000|2022-01-19 03:52:00|586.72|584.12|586.72|584.12|586.72|584.12|586.72|584.12|0
1642564330000|2022-01-19 03:52:10|586.5|583.9|586.5|583.9|586.5|583.9|586.5|583.9|0
1642564340000|2022-01-19 03:52:20|586.28|583.68|586.5|583.9|586.5|583.9|586.28|583.68|0
1642564350000|2022-01-19 03:52:30|586.06|583.46|585.63|583.03|586.06|583.46|585.63|583.03|0
1642564360000|2022-01-19 03:52:40|585.62|583.02|586.06|583.46|586.06|583.46|585.62|583.02|0
1642564370000|2022-01-19 03:52:50|586.17|583.57|585.95|583.35|586.17|583.57|585.95|583.35|0
1642564380000|2022-01-19 03:53:00|586.06|583.46|586.72|584.12|586.72|584.12|586.06|583.46|0
1642564390000|2022-01-19 03:53:10|586.61|584.01|586.39|583.79|586.61|584.01|586.28|583.68|0
1642564400000|2022-01-19 03:53:20|586.28|583.68|586.5|583.9|586.5|583.9|586.28|583.68|0
1642564410000|2022-01-19 03:53:30|586.39|583.79|586.5|583.9|586.5|583.9|586.39|583.79|0
1642564420000|2022-01-19 03:53:40|586.39|583.79|586.72|584.12|586.72|584.12|586.39|583.79|0
1642564430000|2022-01-19 03:53:50|586.94|584.34|587.04|584.44|587.16|584.56|586.94|584.34|0
1642564440000|2022-01-19 03:54:00|586.94|584.34|587.59|584.99|587.59|584.99|586.94|584.34|0
1642564450000|2022-01-19 03:54:10|587.38|584.78|587.38|584.78|587.38|584.78|587.38|584.78|0
1642564460000|2022-01-19 03:54:20|587.16|584.56|587.16|584.56|587.16|584.56|587.16|584.56|0
1642564470000|2022-01-19 03:54:30|586.94|584.34|587.04|584.44|587.04|584.44|586.94|584.34|0
1642564480000|2022-01-19 03:54:40|586.94|584.34|587.16|584.56|587.16|584.56|586.94|584.34|0
1642564490000|2022-01-19 03:54:50|587.37|584.77|587.37|584.77|587.59|584.99|587.37|584.77|0
1642564500000|2022-01-19 03:55:00|587.59|584.99|587.81|585.21|587.81|585.21|587.59|584.99|0
1642564510000|2022-01-19 03:55:10|587.59|584.99|587.59|584.99|587.59|584.99|587.59|584.99|0
1642564530000|2022-01-19 03:55:30|587.81|585.21|587.7|585.1|587.81|585.21|587.7|585.1|0
1642564540000|2022-01-19 03:55:40|587.81|585.21|587.81|585.21|587.81|585.21|587.59|584.99|0
1642564550000|2022-01-19 03:55:50|588.03|585.43|587.81|585.21|588.03|585.43|587.81|585.21|0
1642564560000|2022-01-19 03:56:00|588.03|585.43|587.37|584.77|588.03|585.43|587.37|584.77|0
1642564580000|2022-01-19 03:56:20|587.15|584.55|587.37|584.77|587.37|584.77|587.15|584.55|0
1642564590000|2022-01-19 03:56:30|587.15|584.55|586.72|584.12|587.15|584.55|586.72|584.12|0
1642564600000|2022-01-19 03:56:40|586.5|583.9|586.72|584.12|586.72|584.12|586.5|583.9|0
1642564610000|2022-01-19 03:56:50|586.94|584.34|586.5|583.9|586.94|584.34|586.5|583.9|0
1642564620000|2022-01-19 03:57:00|586.72|584.12|586.94|584.34|586.94|584.34|586.72|584.12|0
1642564630000|2022-01-19 03:57:10|587.15|584.55|587.04|584.44|587.15|584.55|587.04|584.44|0
1642564640000|2022-01-19 03:57:20|587.15|584.55|587.15|584.55|587.15|584.55|587.15|584.55|0
1642564650000|2022-01-19 03:57:30|587.37|584.77|587.48|584.88|587.48|584.88|587.37|584.77|0
1642564660000|2022-01-19 03:57:40|587.59|584.99|587.48|584.88|587.59|584.99|587.48|584.88|0
1642564670000|2022-01-19 03:57:50|587.59|584.99|587.81|585.21|587.81|585.21|587.59|584.99|0
1642564680000|2022-01-19 03:58:00|587.59|584.99|587.37|584.77|587.59|584.99|587.37|584.77|0
1642564690000|2022-01-19 03:58:10|587.15|584.55|587.37|584.77|587.37|584.77|587.15|584.55|0
1642564700000|2022-01-19 03:58:20|587.15|584.55|587.37|584.77|587.37|584.77|587.15|584.55|0
1642564710000|2022-01-19 03:58:30|587.15|584.55|586.93|584.33|587.15|584.55|586.93|584.33|0
1642564720000|2022-01-19 03:58:40|587.04|584.44|586.93|584.33|587.15|584.55|586.93|584.33|0
1642564730000|2022-01-19 03:58:50|587.26|584.66|587.37|584.77|587.37|584.77|587.15|584.55|0
1642564740000|2022-01-19 03:59:00|587.15|584.55|587.26|584.66|587.26|584.66|587.15|584.55|0
1642564750000|2022-01-19 03:59:10|587.15|584.55|587.04|584.44|587.15|584.55|587.04|584.44|0
1642564760000|2022-01-19 03:59:20|586.93|584.33|586.93|584.33|586.93|584.33|586.93|584.33|0
1642564770000|2022-01-19 03:59:30|587.15|584.55|587.59|584.99|587.59|584.99|587.15|584.55|0
1642564780000|2022-01-19 03:59:40|587.81|585.21|587.37|584.77|587.81|585.21|587.37|584.77|0
1642564790000|2022-01-19 03:59:50|587.48|584.88|587.37|584.77|587.48|584.88|587.37|584.77|0
1642564800000|2022-01-19 04:00:00|587.59|584.99|587.7|585.1|587.7|585.1|587.59|584.99|0
1642564810000|2022-01-19 04:00:10|587.59|584.99|587.7|585.1|587.7|585.1|587.59|584.99|0
1642564820000|2022-01-19 04:00:20|587.59|584.99|587.59|584.99|587.7|585.1|587.59|584.99|0
1642564830000|2022-01-19 04:00:30|587.37|584.77|587.37|584.77|587.37|584.77|587.15|584.55|0
1642564840000|2022-01-19 04:00:40|587.15|584.55|587.15|584.55|587.15|584.55|587.15|584.55|0
1642564850000|2022-01-19 04:00:50|587.26|584.66|587.37|584.77|587.37|584.77|587.26|584.66|0
1642564870000|2022-01-19 04:01:10|587.59|584.99|587.59|584.99|587.59|584.99|587.59|584.99|0
1642564880000|2022-01-19 04:01:20|587.81|585.21|587.81|585.21|587.81|585.21|587.59|584.99|0
1642564890000|2022-01-19 04:01:30|587.59|584.99|588.03|585.43|588.03|585.43|587.59|584.99|0
1642564900000|2022-01-19 04:01:40|588.25|585.65|588.35|585.75|588.35|585.75|588.25|585.65|0
1642564910000|2022-01-19 04:01:50|588.47|585.87|588.68|586.08|588.68|586.08|588.47|585.87|0
1642564920000|2022-01-19 04:02:00|588.57|585.97|588.47|585.87|588.68|586.08|588.47|585.87|0
1642564930000|2022-01-19 04:02:10|588.57|585.97|588.47|585.87|588.57|585.97|588.47|585.87|0
1642564940000|2022-01-19 04:02:20|588.68|586.08|588.68|586.08|588.68|586.08|588.47|585.87|0
1642564950000|2022-01-19 04:02:30|588.47|585.87|588.57|585.97|588.68|586.08|588.47|585.87|0
1642564960000|2022-01-19 04:02:40|588.47|585.87|588.25|585.65|588.47|585.87|588.25|585.65|0
1642564970000|2022-01-19 04:02:50|588.35|585.75|588.46|585.86|588.46|585.86|588.25|585.65|0
1642564980000|2022-01-19 04:03:00|588.57|585.97|588.68|586.08|588.68|586.08|588.57|585.97|0
1642564990000|2022-01-19 04:03:10|588.46|585.86|588.46|585.86|588.46|585.86|588.46|585.86|0
1642565000000|2022-01-19 04:03:20|588.68|586.08|588.46|585.86|588.68|586.08|588.46|585.86|0
1642565010000|2022-01-19 04:03:30|588.68|586.08|588.68|586.08|588.68|586.08|588.68|586.08|0
1642565020000|2022-01-19 04:03:40|588.9|586.3|589.12|586.52|589.12|586.52|588.9|586.3|0
1642565030000|2022-01-19 04:03:50|589.56|586.96|589.56|586.96|589.78|587.18|589.56|586.96|0
1642565040000|2022-01-19 04:04:00|589.34|586.74|589.34|586.74|589.34|586.74|589.12|586.52|0
1642565050000|2022-01-19 04:04:10|589.45|586.85|589.34|586.74|589.45|586.85|589.34|586.74|0
1642565060000|2022-01-19 04:04:20|589.12|586.52|589.23|586.63|589.23|586.63|589.12|586.52|0
1642565070000|2022-01-19 04:04:30|589.12|586.52|589.12|586.52|589.12|586.52|588.9|586.3|0
1642565080000|2022-01-19 04:04:40|589.34|586.74|589.23|586.63|589.34|586.74|589.23|586.63|0
1642565090000|2022-01-19 04:04:50|589.34|586.74|589.23|586.63|589.34|586.74|589.12|586.52|0
1642565100000|2022-01-19 04:05:00|589.34|586.74|589.34|586.74|589.34|586.74|589.34|586.74|0
1642565110000|2022-01-19 04:05:10|589.12|586.52|588.9|586.3|589.12|586.52|588.9|586.3|0
1642565120000|2022-01-19 04:05:20|589.12|586.52|589.34|586.74|589.34|586.74|589.12|586.52|0
1642565130000|2022-01-19 04:05:30|589.12|586.52|588.68|586.08|589.12|586.52|588.68|586.08|0
1642565140000|2022-01-19 04:05:40|588.57|585.97|588.46|585.86|588.68|586.08|588.46|585.86|0
1642565150000|2022-01-19 04:05:50|588.24|585.64|588.46|585.86|588.46|585.86|588.24|585.64|0
1642565160000|2022-01-19 04:06:00|588.68|586.08|588.68|586.08|588.68|586.08|588.57|585.97|0
1642565170000|2022-01-19 04:06:10|588.46|585.86|588.68|586.08|588.68|586.08|588.46|585.86|0
1642565180000|2022-01-19 04:06:20|588.9|586.3|588.9|586.3|588.9|586.3|588.68|586.08|0
1642565190000|2022-01-19 04:06:30|589.12|586.52|589.56|586.96|589.56|586.96|589.12|586.52|0
1642565200000|2022-01-19 04:06:40|589.12|586.52|589.01|586.41|589.12|586.52|589.01|586.41|0
1642565210000|2022-01-19 04:06:50|589.12|586.52|589.34|586.74|589.34|586.74|589.12|586.52|0
1642565220000|2022-01-19 04:07:00|589.12|586.52|589.12|586.52|589.12|586.52|589.12|586.52|0
1642565230000|2022-01-19 04:07:10|588.9|586.3|588.9|586.3|588.9|586.3|588.9|586.3|0
1642565240000|2022-01-19 04:07:20|588.79|586.19|588.79|586.19|588.79|586.19|588.79|586.19|0
1642565250000|2022-01-19 04:07:30|588.9|586.3|588.79|586.19|588.9|586.3|588.79|586.19|0
1642565260000|2022-01-19 04:07:40|588.9|586.3|588.68|586.08|588.9|586.3|588.68|586.08|0
1642565270000|2022-01-19 04:07:50|588.9|586.3|588.9|586.3|588.9|586.3|588.68|586.08|0
1642565280000|2022-01-19 04:08:00|588.79|586.19|588.9|586.3|588.9|586.3|588.79|586.19|0
1642565310000|2022-01-19 04:08:30|588.68|586.08|588.79|586.19|588.79|586.19|588.68|586.08|0
1642565320000|2022-01-19 04:08:40|588.68|586.08|588.68|586.08|588.79|586.19|588.68|586.08|0
1642565330000|2022-01-19 04:08:50|588.57|585.97|588.46|585.86|588.57|585.97|588.46|585.86|0
1642565340000|2022-01-19 04:09:00|588.57|585.97|588.46|585.86|588.57|585.97|588.46|585.86|0
1642565350000|2022-01-19 04:09:10|588.35|585.75|588.46|585.86|588.46|585.86|588.35|585.75|0
1642565360000|2022-01-19 04:09:20|588.24|585.64|588.24|585.64|588.35|585.75|588.24|585.64|0
1642565370000|2022-01-19 04:09:30|588.46|585.86|588.02|585.42|588.46|585.86|588.02|585.42|0
1642565380000|2022-01-19 04:09:40|588.24|585.64|588.13|585.53|588.24|585.64|588.13|585.53|0
1642565390000|2022-01-19 04:09:50|588.46|585.86|588.02|585.42|588.46|585.86|588.02|585.42|0
1642565400000|2022-01-19 04:10:00|588.46|585.86|588.57|585.97|588.57|585.97|588.46|585.86|0
1642565410000|2022-01-19 04:10:10|588.46|585.86|588.68|586.08|588.68|586.08|588.46|585.86|0
1642565420000|2022-01-19 04:10:20|588.46|585.86|588.46|585.86|588.46|585.86|588.46|585.86|0
1642565430000|2022-01-19 04:10:30|588.68|586.08|588.68|586.08|588.68|586.08|588.68|586.08|0
1642565440000|2022-01-19 04:10:40|588.46|585.86|588.46|585.86|588.46|585.86|588.24|585.64|0
1642565450000|2022-01-19 04:10:50|588.24|585.64|588.35|585.75|588.35|585.75|588.24|585.64|0
1642565460000|2022-01-19 04:11:00|588.24|585.64|588.56|585.96|588.56|585.96|588.24|585.64|0
1642565470000|2022-01-19 04:11:10|588.46|585.86|588.46|585.86|588.68|586.08|588.46|585.86|0
1642565480000|2022-01-19 04:11:20|588.56|585.96|588.56|585.96|588.68|586.08|588.56|585.96|0
1642565490000|2022-01-19 04:11:30|588.68|586.08|588.46|585.86|588.68|586.08|588.46|585.86|0
1642565500000|2022-01-19 04:11:40|588.24|585.64|588.46|585.86|588.46|585.86|588.24|585.64|0
1642565510000|2022-01-19 04:11:50|588.68|586.08|588.46|585.86|588.68|586.08|588.46|585.86|0
1642565520000|2022-01-19 04:12:00|588.56|585.96|588.46|585.86|588.56|585.96|588.46|585.86|0
1642565530000|2022-01-19 04:12:10|588.34|585.74|588.24|585.64|588.34|585.74|588.24|585.64|0
1642565540000|2022-01-19 04:12:20|587.8|585.2|587.36|584.76|587.8|585.2|587.36|584.76|0
1642565550000|2022-01-19 04:12:30|587.69|585.09|587.58|584.98|587.8|585.2|587.58|584.98|0
1642565560000|2022-01-19 04:12:40|587.36|584.76|587.36|584.76|587.36|584.76|587.36|584.76|0
1642565570000|2022-01-19 04:12:50|587.14|584.54|587.14|584.54|587.14|584.54|587.14|584.54|0
1642565580000|2022-01-19 04:13:00|587.58|584.98|587.58|584.98|587.58|584.98|587.47|584.87|0
1642565590000|2022-01-19 04:13:10|587.47|584.87|587.14|584.54|587.58|584.98|587.14|584.54|0
1642565600000|2022-01-19 04:13:20|587.03|584.43|587.14|584.54|587.14|584.54|587.03|584.43|0
1642565610000|2022-01-19 04:13:30|586.92|584.32|586.59|583.99|586.92|584.32|586.59|583.99|0
1642565620000|2022-01-19 04:13:40|586.71|584.11|586.59|583.99|586.71|584.11|586.59|583.99|0
1642565630000|2022-01-19 04:13:50|586.49|583.89|586.59|583.99|586.71|584.11|586.49|583.89|0
1642565640000|2022-01-19 04:14:00|586.71|584.11|587.14|584.54|587.14|584.54|586.71|584.11|0
1642565650000|2022-01-19 04:14:10|587.36|584.76|587.47|584.87|587.58|584.98|587.36|584.76|0
1642565660000|2022-01-19 04:14:20|587.36|584.76|587.8|585.2|587.8|585.2|587.36|584.76|0
1642565670000|2022-01-19 04:14:30|587.69|585.09|587.58|584.98|587.69|585.09|587.58|584.98|0
1642565680000|2022-01-19 04:14:40|587.47|584.87|587.58|584.98|587.58|584.98|587.36|584.76|0
1642565690000|2022-01-19 04:14:50|587.36|584.76|587.03|584.43|587.36|584.76|587.03|584.43|0
1642565700000|2022-01-19 04:15:00|586.92|584.32|586.92|584.32|586.92|584.32|586.92|584.32|0
1642565710000|2022-01-19 04:15:10|587.14|584.54|587.03|584.43|587.14|584.54|586.92|584.32|0
1642565720000|2022-01-19 04:15:20|586.92|584.32|586.49|583.89|586.92|584.32|586.49|583.89|0
1642565730000|2022-01-19 04:15:30|586.59|583.99|586.7|584.1|586.7|584.1|586.49|583.89|0
1642565740000|2022-01-19 04:15:40|586.49|583.89|586.49|583.89|586.49|583.89|586.49|583.89|0
1642565750000|2022-01-19 04:15:50|586.7|584.1|586.92|584.32|586.92|584.32|586.7|584.1|0
1642565760000|2022-01-19 04:16:00|586.7|584.1|586.59|583.99|586.7|584.1|586.49|583.89|0
1642565770000|2022-01-19 04:16:10|586.7|584.1|586.7|584.1|586.7|584.1|586.7|584.1|0
1642565780000|2022-01-19 04:16:20|586.59|583.99|586.37|583.77|586.59|583.99|586.37|583.77|0
1642565790000|2022-01-19 04:16:30|586.48|583.88|586.48|583.88|586.48|583.88|586.48|583.88|0
1642565800000|2022-01-19 04:16:40|586.59|583.99|586.59|583.99|586.59|583.99|586.59|583.99|0
1642565810000|2022-01-19 04:16:50|586.48|583.88|586.48|583.88|586.48|583.88|586.48|583.88|0
1642565820000|2022-01-19 04:17:00|586.81|584.21|586.7|584.1|586.81|584.21|586.7|584.1|0
1642565830000|2022-01-19 04:17:10|586.92|584.32|587.14|584.54|587.14|584.54|586.92|584.32|0
1642565840000|2022-01-19 04:17:20|586.92|584.32|586.92|584.32|586.92|584.32|586.7|584.1|0
1642565850000|2022-01-19 04:17:30|586.7|584.1|586.7|584.1|586.7|584.1|586.7|584.1|0
1642565860000|2022-01-19 04:17:40|586.05|583.45|586.15|583.55|586.15|583.55|586.05|583.45|0
1642565870000|2022-01-19 04:17:50|586.05|583.45|585.71|583.11|586.05|583.45|585.71|583.11|0
1642565880000|2022-01-19 04:18:00|585.61|583.01|585.71|583.11|585.83|583.23|585.61|583.01|0
1642565890000|2022-01-19 04:18:10|585.83|583.23|585.61|583.01|585.83|583.23|585.61|583.01|0
1642565900000|2022-01-19 04:18:20|585.83|583.23|585.83|583.23|585.83|583.23|585.83|583.23|0
1642565940000|2022-01-19 04:19:00|586.05|583.45|586.05|583.45|586.05|583.45|586.05|583.45|0
1642565950000|2022-01-19 04:19:10|585.83|583.23|585.61|583.01|585.83|583.23|585.61|583.01|0
1642565960000|2022-01-19 04:19:20|585.39|582.79|585.39|582.79|585.39|582.79|585.39|582.79|0
1642565970000|2022-01-19 04:19:30|585.17|582.57|585.17|582.57|585.17|582.57|585.17|582.57|0
1642565980000|2022-01-19 04:19:40|585.06|582.46|585.17|582.57|585.17|582.57|585.06|582.46|0
1642565990000|2022-01-19 04:19:50|584.95|582.35|584.95|582.35|584.95|582.35|584.95|582.35|0
1642566000000|2022-01-19 04:20:00|585.17|582.57|585.49|582.89|585.61|583.01|585.17|582.57|0
1642566010000|2022-01-19 04:20:10|585.61|583.01|585.83|583.23|585.83|583.23|585.61|583.01|0
1642566020000|2022-01-19 04:20:20|585.61|583.01|585.61|583.01|585.61|583.01|585.39|582.79|0
1642566030000|2022-01-19 04:20:30|585.49|582.89|585.49|582.89|585.49|582.89|585.49|582.89|0
1642566040000|2022-01-19 04:20:40|585.61|583.01|585.61|583.01|585.61|583.01|585.61|583.01|0
1642566050000|2022-01-19 04:20:50|585.83|583.23|585.83|583.23|585.83|583.23|585.83|583.23|0
1642566060000|2022-01-19 04:21:00|585.61|583.01|585.39|582.79|585.61|583.01|585.17|582.57|0
1642566070000|2022-01-19 04:21:10|585.61|583.01|585.61|583.01|585.71|583.11|585.61|583.01|0
1642566090000|2022-01-19 04:21:30|585.82|583.22|585.82|583.22|585.82|583.22|585.82|583.22|0
1642566100000|2022-01-19 04:21:40|585.71|583.11|585.61|583.01|585.71|583.11|585.61|583.01|0
1642566110000|2022-01-19 04:21:50|585.39|582.79|585.39|582.79|585.39|582.79|585.39|582.79|0
1642566120000|2022-01-19 04:22:00|585.61|583.01|585.39|582.79|585.61|583.01|585.39|582.79|0
1642566130000|2022-01-19 04:22:10|585.61|583.01|585.82|583.22|585.82|583.22|585.61|583.01|0
1642566160000|2022-01-19 04:22:40|586.04|583.44|586.04|583.44|586.04|583.44|586.04|583.44|0
1642566180000|2022-01-19 04:23:00|586.26|583.66|586.04|583.44|586.26|583.66|586.04|583.44|0
1642566190000|2022-01-19 04:23:10|586.15|583.55|585.6|583|586.15|583.55|585.6|583|0
1642566200000|2022-01-19 04:23:20|585.82|583.22|585.82|583.22|585.82|583.22|585.82|583.22|0
1642566220000|2022-01-19 04:23:40|585.6|583|585.6|583|585.6|583|585.6|583|0
1642566230000|2022-01-19 04:23:50|585.82|583.22|585.71|583.11|585.82|583.22|585.71|583.11|0
1642566240000|2022-01-19 04:24:00|585.6|583|585.6|583|585.6|583|585.6|583|0
1642566250000|2022-01-19 04:24:10|585.82|583.22|585.82|583.22|585.82|583.22|585.82|583.22|0
1642566260000|2022-01-19 04:24:20|585.6|583|585.6|583|585.6|583|585.6|583|0
1642566280000|2022-01-19 04:24:40|585.82|583.22|585.82|583.22|585.82|583.22|585.82|583.22|0
1642566290000|2022-01-19 04:24:50|585.6|583|585.6|583|585.6|583|585.6|583|0
1642566300000|2022-01-19 04:25:00|585.82|583.22|585.82|583.22|585.82|583.22|585.82|583.22|0
1642566320000|2022-01-19 04:25:20|586.04|583.44|586.04|583.44|586.04|583.44|586.04|583.44|0
1642566330000|2022-01-19 04:25:30|586.26|583.66|586.26|583.66|586.26|583.66|586.26|583.66|0
1642566440000|2022-01-19 04:27:20|586.7|584.1|587.13|584.53|587.13|584.53|586.7|584.1|0
1642566450000|2022-01-19 04:27:30|587.35|584.75|587.57|584.97|587.57|584.97|587.35|584.75|0
1642566460000|2022-01-19 04:27:40|587.79|585.19|587.79|585.19|587.79|585.19|587.79|585.19|0
1642566480000|2022-01-19 04:28:00|587.57|584.97|587.57|584.97|587.79|585.19|587.57|584.97|0
1642566490000|2022-01-19 04:28:10|587.68|585.08|587.79|585.19|587.79|585.19|587.35|584.75|0
1642566500000|2022-01-19 04:28:20|588.01|585.41|588.01|585.41|588.01|585.41|588.01|585.41|0
1642566510000|2022-01-19 04:28:30|587.79|585.19|588.23|585.63|588.23|585.63|587.79|585.19|0
1642566520000|2022-01-19 04:28:40|588.01|585.41|588.23|585.63|588.23|585.63|588.01|585.41|0
1642566530000|2022-01-19 04:28:50|588.01|585.41|588.01|585.41|588.01|585.41|588.01|585.41|0
1642566540000|2022-01-19 04:29:00|587.9|585.3|587.79|585.19|588.01|585.41|587.79|585.19|0
1642566550000|2022-01-19 04:29:10|587.57|584.97|587.57|584.97|587.57|584.97|587.57|584.97|0
1642566560000|2022-01-19 04:29:20|587.79|585.19|587.68|585.08|587.79|585.19|587.68|585.08|0
1642566570000|2022-01-19 04:29:30|587.79|585.19|588.11|585.51|588.11|585.51|587.79|585.19|0
1642566580000|2022-01-19 04:29:40|587.79|585.19|587.57|584.97|587.79|585.19|587.57|584.97|0
1642566590000|2022-01-19 04:29:50|587.79|585.19|588.01|585.41|588.01|585.41|587.79|585.19|0
1642566600000|2022-01-19 04:30:00|587.79|585.19|588.01|585.41|588.01|585.41|587.79|585.19|0
1642566610000|2022-01-19 04:30:10|588.23|585.63|588.01|585.41|588.23|585.63|588.01|585.41|0
1642566620000|2022-01-19 04:30:20|588.23|585.63|588.23|585.63|588.23|585.63|588.23|585.63|0
1642566630000|2022-01-19 04:30:30|588.45|585.85|588.45|585.85|588.45|585.85|588.45|585.85|0
1642566650000|2022-01-19 04:30:50|588.67|586.07|588.67|586.07|588.67|586.07|588.67|586.07|0
1642566680000|2022-01-19 04:31:20|589.54|586.94|589.32|586.72|589.54|586.94|589.32|586.72|0
1642566690000|2022-01-19 04:31:30|589.54|586.94|589.54|586.94|589.54|586.94|589.54|586.94|0
1642566700000|2022-01-19 04:31:40|589.32|586.72|589.54|586.94|589.54|586.94|589.32|586.72|0
1642566710000|2022-01-19 04:31:50|589.32|586.72|589.1|586.5|589.32|586.72|589.1|586.5|0
1642566720000|2022-01-19 04:32:00|588.88|586.28|589.21|586.61|589.21|586.61|588.88|586.28|0
1642566730000|2022-01-19 04:32:10|589.1|586.5|588.88|586.28|589.1|586.5|588.88|586.28|0
1642566740000|2022-01-19 04:32:20|589.1|586.5|589.1|586.5|589.1|586.5|589.1|586.5|0
1642566750000|2022-01-19 04:32:30|588.99|586.39|588.66|586.06|588.99|586.39|588.45|585.85|0
1642566760000|2022-01-19 04:32:40|588.88|586.28|588.66|586.06|588.88|586.28|588.66|586.06|0
1642566770000|2022-01-19 04:32:50|588.88|586.28|588.66|586.06|588.88|586.28|588.66|586.06|0
1642566780000|2022-01-19 04:33:00|588.88|586.28|589.1|586.5|589.1|586.5|588.88|586.28|0
1642566790000|2022-01-19 04:33:10|588.88|586.28|588.99|586.39|588.99|586.39|588.88|586.28|0
1642566800000|2022-01-19 04:33:20|589.1|586.5|589.1|586.5|589.1|586.5|589.1|586.5|0
1642566810000|2022-01-19 04:33:30|588.88|586.28|588.88|586.28|588.88|586.28|588.88|586.28|0
1642566830000|2022-01-19 04:33:50|588.77|586.17|588.66|586.06|588.77|586.17|588.66|586.06|0
1642566840000|2022-01-19 04:34:00|588.44|585.84|588.44|585.84|588.44|585.84|588.44|585.84|0
1642566850000|2022-01-19 04:34:10|588.55|585.95|588.44|585.84|588.55|585.95|588.44|585.84|0
1642566860000|2022-01-19 04:34:20|588.23|585.63|588.01|585.41|588.23|585.63|588.01|585.41|0
1642566870000|2022-01-19 04:34:30|588.23|585.63|588.44|585.84|588.44|585.84|588.11|585.51|0
1642566880000|2022-01-19 04:34:40|588.23|585.63|588.44|585.84|588.44|585.84|588.23|585.63|0
1642566890000|2022-01-19 04:34:50|588.66|586.06|588.55|585.95|588.66|586.06|588.44|585.84|0
1642566900000|2022-01-19 04:35:00|588.44|585.84|588.55|585.95|588.66|586.06|588.44|585.84|0
1642566910000|2022-01-19 04:35:10|588.44|585.84|588.01|585.41|588.44|585.84|588.01|585.41|0
1642566920000|2022-01-19 04:35:20|588.22|585.62|588.22|585.62|588.22|585.62|588.01|585.41|0
1642566930000|2022-01-19 04:35:30|588.01|585.41|588.01|585.41|588.01|585.41|588.01|585.41|0
1642566950000|2022-01-19 04:35:50|588.22|585.62|588.01|585.41|588.22|585.62|588.01|585.41|0
1642566960000|2022-01-19 04:36:00|587.89|585.29|587.79|585.19|587.89|585.29|587.79|585.19|0
1642566980000|2022-01-19 04:36:20|588|585.4|588.11|585.51|588.11|585.51|588|585.4|0
1642566990000|2022-01-19 04:36:30|588|585.4|587.79|585.19|588|585.4|587.79|585.19|0
1642567020000|2022-01-19 04:37:00|587.57|584.97|588|585.4|588|585.4|587.57|584.97|0
1642567040000|2022-01-19 04:37:20|588.22|585.62|588.33|585.73|588.33|585.73|588.22|585.62|0
1642567050000|2022-01-19 04:37:30|588.22|585.62|588.22|585.62|588.22|585.62|588.11|585.51|0
1642567060000|2022-01-19 04:37:40|588.44|585.84|588.44|585.84|588.44|585.84|588.44|585.84|0
1642567080000|2022-01-19 04:38:00|588.22|585.62|588.22|585.62|588.22|585.62|588.22|585.62|0
1642567090000|2022-01-19 04:38:10|588.11|585.51|588.33|585.73|588.33|585.73|588|585.4|0
1642567100000|2022-01-19 04:38:20|588.44|585.84|588.22|585.62|588.44|585.84|588.22|585.62|0
1642567140000|2022-01-19 04:39:00|588.44|585.84|588.44|585.84|588.44|585.84|588.22|585.62|0
1642567150000|2022-01-19 04:39:10|588.22|585.62|588.22|585.62|588.22|585.62|588.22|585.62|0
1642567160000|2022-01-19 04:39:20|588.44|585.84|588|585.4|588.44|585.84|588|585.4|0
1642567170000|2022-01-19 04:39:30|588.22|585.62|588|585.4|588.22|585.62|588|585.4|0
1642567180000|2022-01-19 04:39:40|588.22|585.62|588|585.4|588.22|585.62|588|585.4|0
1642567190000|2022-01-19 04:39:50|587.78|585.18|587.78|585.18|587.78|585.18|587.78|585.18|0
1642567200000|2022-01-19 04:40:00|588|585.4|587.78|585.18|588|585.4|587.78|585.18|0
1642567210000|2022-01-19 04:40:10|588|585.4|588|585.4|588|585.4|588|585.4|0
1642567250000|2022-01-19 04:40:50|587.78|585.18|587.56|584.96|587.78|585.18|587.56|584.96|0
1642567280000|2022-01-19 04:41:20|587.78|585.18|587.45|584.85|587.78|585.18|587.34|584.74|0
1642567290000|2022-01-19 04:41:30|587.56|584.96|587.78|585.18|587.78|585.18|587.56|584.96|0
1642567300000|2022-01-19 04:41:40|587.56|584.96|587.56|584.96|587.56|584.96|587.56|584.96|0
1642567310000|2022-01-19 04:41:50|587.78|585.18|587.56|584.96|587.78|585.18|587.56|584.96|0
1642567330000|2022-01-19 04:42:10|587.34|584.74|587.34|584.74|587.34|584.74|587.34|584.74|0
1642567340000|2022-01-19 04:42:20|587.01|584.41|586.91|584.31|587.01|584.41|586.91|584.31|0
1642567360000|2022-01-19 04:42:40|586.79|584.19|587.12|584.52|587.12|584.52|586.79|584.19|0
1642567370000|2022-01-19 04:42:50|586.91|584.31|587.34|584.74|587.34|584.74|586.91|584.31|0
1642567380000|2022-01-19 04:43:00|587.56|584.96|586.91|584.31|587.56|584.96|586.91|584.31|0
1642567390000|2022-01-19 04:43:10|586.69|584.09|586.69|584.09|586.69|584.09|586.69|584.09|0
1642567400000|2022-01-19 04:43:20|587.01|584.41|586.91|584.31|587.01|584.41|586.91|584.31|0
1642567410000|2022-01-19 04:43:30|586.79|584.19|586.79|584.19|586.79|584.19|586.79|584.19|0
1642567420000|2022-01-19 04:43:40|586.69|584.09|586.47|583.87|586.69|584.09|586.47|583.87|0
1642567430000|2022-01-19 04:43:50|586.69|584.09|586.69|584.09|586.69|584.09|586.69|584.09|0
1642567440000|2022-01-19 04:44:00|586.47|583.87|586.47|583.87|586.47|583.87|586.47|583.87|0
1642567450000|2022-01-19 04:44:10|586.69|584.09|586.69|584.09|586.69|584.09|586.69|584.09|0
1642567460000|2022-01-19 04:44:20|586.47|583.87|586.47|583.87|586.47|583.87|586.47|583.87|0
1642567470000|2022-01-19 04:44:30|586.35|583.75|586.47|583.87|586.47|583.87|586.25|583.65|0
1642567480000|2022-01-19 04:44:40|586.25|583.65|586.25|583.65|586.25|583.65|586.25|583.65|0
1642567490000|2022-01-19 04:44:50|586.47|583.87|586.69|584.09|586.69|584.09|586.47|583.87|0
1642567500000|2022-01-19 04:45:00|586.47|583.87|586.35|583.75|586.47|583.87|586.35|583.75|0
1642567510000|2022-01-19 04:45:10|586.25|583.65|586.47|583.87|586.47|583.87|586.25|583.65|0
1642567520000|2022-01-19 04:45:20|586.25|583.65|586.57|583.97|586.57|583.97|586.25|583.65|0
1642567530000|2022-01-19 04:45:30|586.47|583.87|587.12|584.52|587.12|584.52|586.47|583.87|0
1642567540000|2022-01-19 04:45:40|587.34|584.74|587.34|584.74|587.34|584.74|587.34|584.74|0
1642567550000|2022-01-19 04:45:50|587.23|584.63|587.12|584.52|587.23|584.63|587.12|584.52|0
1642567560000|2022-01-19 04:46:00|587.23|584.63|587.34|584.74|587.34|584.74|587.12|584.52|0
1642567570000|2022-01-19 04:46:10|587.67|585.07|587.78|585.18|587.78|585.18|587.56|584.96|0
1642567580000|2022-01-19 04:46:20|587.67|585.07|587.78|585.18|587.78|585.18|587.67|585.07|0
1642567590000|2022-01-19 04:46:30|587.56|584.96|587.56|584.96|587.56|584.96|587.56|584.96|0
1642567600000|2022-01-19 04:46:40|587.23|584.63|587.45|584.85|587.45|584.85|587.23|584.63|0
1642567610000|2022-01-19 04:46:50|587.56|584.96|587.56|584.96|587.56|584.96|587.56|584.96|0
1642567640000|2022-01-19 04:47:20|587.12|584.52|586.79|584.19|587.12|584.52|586.68|584.08|0
1642567650000|2022-01-19 04:47:30|586.68|584.08|586.68|584.08|586.68|584.08|586.68|584.08|0
1642567660000|2022-01-19 04:47:40|586.9|584.3|586.57|583.97|586.9|584.3|586.57|583.97|0
1642567670000|2022-01-19 04:47:50|586.46|583.86|586.57|583.97|586.68|584.08|586.46|583.86|0
1642567680000|2022-01-19 04:48:00|586.46|583.86|586.68|584.08|586.68|584.08|586.46|583.86|0
1642567690000|2022-01-19 04:48:10|586.79|584.19|586.79|584.19|586.79|584.19|586.79|584.19|0
1642567700000|2022-01-19 04:48:20|586.03|583.43|586.03|583.43|586.03|583.43|586.03|583.43|0
1642567710000|2022-01-19 04:48:30|586.25|583.65|586.03|583.43|586.25|583.65|586.03|583.43|0
1642567720000|2022-01-19 04:48:40|585.81|583.21|586.03|583.43|586.03|583.43|585.81|583.21|0
1642567730000|2022-01-19 04:48:50|585.91|583.31|585.91|583.31|586.03|583.43|585.91|583.31|0
1642567740000|2022-01-19 04:49:00|585.81|583.21|585.81|583.21|585.91|583.31|585.81|583.21|0
1642567750000|2022-01-19 04:49:10|585.69|583.09|585.81|583.21|585.81|583.21|585.59|582.99|0
1642567760000|2022-01-19 04:49:20|585.91|583.31|585.81|583.21|585.91|583.31|585.81|583.21|0
1642567800000|2022-01-19 04:50:00|585.59|582.99|585.37|582.77|585.69|583.09|585.37|582.77|0
1642567810000|2022-01-19 04:50:10|585.04|582.44|585.15|582.55|585.37|582.77|585.04|582.44|0
1642567820000|2022-01-19 04:50:20|585.37|582.77|585.37|582.77|585.37|582.77|585.37|582.77|0
1642567830000|2022-01-19 04:50:30|585.25|582.65|585.37|582.77|585.37|582.77|585.25|582.65|0
1642567840000|2022-01-19 04:50:40|585.25|582.65|585.37|582.77|585.37|582.77|585.25|582.65|0
1642567850000|2022-01-19 04:50:50|585.25|582.65|585.37|582.77|585.37|582.77|585.15|582.55|0
1642567860000|2022-01-19 04:51:00|585.15|582.55|584.93|582.33|585.25|582.65|584.93|582.33|0
1642567870000|2022-01-19 04:51:10|584.71|582.11|582.96|580.36|584.71|582.11|582.96|580.36|0
1642567880000|2022-01-19 04:51:20|583.07|580.47|582.96|580.36|583.07|580.47|582.96|580.36|0
1642567890000|2022-01-19 04:51:30|583.18|580.58|583.4|580.8|583.4|580.8|583.18|580.58|0
1642567900000|2022-01-19 04:51:40|583.62|581.02|583.84|581.24|583.84|581.24|583.62|581.02|0
1642567910000|2022-01-19 04:51:50|584.06|581.46|584.05|581.45|584.06|581.46|583.84|581.24|0
1642567920000|2022-01-19 04:52:00|584.27|581.67|583.94|581.34|584.27|581.67|583.94|581.34|0
1642567930000|2022-01-19 04:52:10|583.84|581.24|584.27|581.67|584.27|581.67|583.84|581.24|0
1642567940000|2022-01-19 04:52:20|584.49|581.89|584.49|581.89|584.49|581.89|584.49|581.89|0
1642567950000|2022-01-19 04:52:30|584.6|582|584.49|581.89|584.6|582|584.49|581.89|0
1642567960000|2022-01-19 04:52:40|584.71|582.11|585.15|582.55|585.15|582.55|584.71|582.11|0
1642567970000|2022-01-19 04:52:50|584.93|582.33|584.93|582.33|584.93|582.33|584.93|582.33|0
1642567980000|2022-01-19 04:53:00|584.71|582.11|584.93|582.33|584.93|582.33|584.71|582.11|0
1642567990000|2022-01-19 04:53:10|584.71|582.11|584.27|581.67|584.71|582.11|584.27|581.67|0
1642568000000|2022-01-19 04:53:20|584.05|581.45|584.05|581.45|584.16|581.56|584.05|581.45|0
1642568010000|2022-01-19 04:53:30|584.27|581.67|584.27|581.67|584.27|581.67|584.27|581.67|0
1642568020000|2022-01-19 04:53:40|584.05|581.45|583.84|581.24|584.05|581.45|583.84|581.24|0
1642568030000|2022-01-19 04:53:50|583.62|581.02|583.62|581.02|583.62|581.02|583.62|581.02|0
1642568040000|2022-01-19 04:54:00|583.4|580.8|583.4|580.8|583.4|580.8|583.4|580.8|0
1642568050000|2022-01-19 04:54:10|583.62|581.02|583.4|580.8|583.62|581.02|583.4|580.8|0
1642568060000|2022-01-19 04:54:20|583.5|580.9|583.4|580.8|583.5|580.9|583.4|580.8|0
1642568070000|2022-01-19 04:54:30|583.28|580.68|583.18|580.58|583.4|580.8|583.18|580.58|0
1642568080000|2022-01-19 04:54:40|583.07|580.47|583.18|580.58|583.18|580.58|582.96|580.36|0
1642568090000|2022-01-19 04:54:50|583.62|581.02|583.5|580.9|583.62|581.02|583.4|580.8|0
1642568100000|2022-01-19 04:55:00|583.62|581.02|583.83|581.23|583.83|581.23|583.62|581.02|0
1642568110000|2022-01-19 04:55:10|584.05|581.45|583.83|581.23|584.05|581.45|583.83|581.23|0
1642568120000|2022-01-19 04:55:20|583.62|581.02|583.72|581.12|583.83|581.23|583.62|581.02|0
1642568130000|2022-01-19 04:55:30|583.83|581.23|584.05|581.45|584.05|581.45|583.83|581.23|0
1642568140000|2022-01-19 04:55:40|584.16|581.56|584.16|581.56|584.27|581.67|584.16|581.56|0
1642568150000|2022-01-19 04:55:50|584.27|581.67|584.16|581.56|584.27|581.67|584.05|581.45|0
1642568160000|2022-01-19 04:56:00|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1642568170000|2022-01-19 04:56:10|583.83|581.23|583.83|581.23|583.83|581.23|583.83|581.23|0
1642568180000|2022-01-19 04:56:20|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1642568200000|2022-01-19 04:56:40|583.94|581.34|583.72|581.12|583.94|581.34|583.72|581.12|0
1642568210000|2022-01-19 04:56:50|583.61|581.01|583.83|581.23|583.94|581.34|583.61|581.01|0
1642568220000|2022-01-19 04:57:00|583.61|581.01|583.61|581.01|583.61|581.01|583.61|581.01|0
1642568230000|2022-01-19 04:57:10|583.18|580.58|583.18|580.58|583.18|580.58|582.96|580.36|0
1642568240000|2022-01-19 04:57:20|582.96|580.36|582.96|580.36|583.06|580.46|582.96|580.36|0
1642568250000|2022-01-19 04:57:30|583.18|580.58|582.96|580.36|583.61|581.01|582.96|580.36|0
1642568260000|2022-01-19 04:57:40|583.06|580.46|583.4|580.8|583.4|580.8|583.06|580.46|0
1642568270000|2022-01-19 04:57:50|583.18|580.58|583.18|580.58|583.28|580.68|583.18|580.58|0
1642568280000|2022-01-19 04:58:00|582.96|580.36|582.84|580.24|582.96|580.36|582.74|580.14|0
1642568290000|2022-01-19 04:58:10|583.18|580.58|582.74|580.14|583.18|580.58|582.74|580.14|0
1642568300000|2022-01-19 04:58:20|582.52|579.92|582.52|579.92|582.52|579.92|582.52|579.92|0
1642568310000|2022-01-19 04:58:30|582.08|579.48|582.74|580.14|582.74|580.14|582.08|579.48|0
1642568320000|2022-01-19 04:58:40|582.52|579.92|582.3|579.7|582.52|579.92|582.3|579.7|0
1642568330000|2022-01-19 04:58:50|582.08|579.48|582.08|579.48|582.19|579.59|582.08|579.48|0
1642568340000|2022-01-19 04:59:00|580.99|578.39|579.9|577.3|580.99|578.39|579.9|577.3|0
1642568350000|2022-01-19 04:59:10|580.12|577.52|579.03|576.43|580.34|577.74|579.03|576.43|0
1642568360000|2022-01-19 04:59:20|578.81|576.21|579.03|576.43|579.03|576.43|578.81|576.21|0
1642568370000|2022-01-19 04:59:30|579.46|576.86|578.81|576.21|579.46|576.86|578.81|576.21|0
1642568380000|2022-01-19 04:59:40|579.03|576.43|579.35|576.75|579.35|576.75|579.03|576.43|0
1642568390000|2022-01-19 04:59:50|579.46|576.86|579.68|577.08|579.9|577.3|579.46|576.86|0
1642568400000|2022-01-19 05:00:00|579.24|576.64|579.24|576.64|579.35|576.75|579.24|576.64|0
1642568410000|2022-01-19 05:00:10|578.81|576.21|578.59|575.99|578.81|576.21|578.59|575.99|0
1642568420000|2022-01-19 05:00:20|578.91|576.31|579.24|576.64|579.24|576.64|578.91|576.31|0
1642568430000|2022-01-19 05:00:30|578.81|576.21|578.59|575.99|578.81|576.21|578.59|575.99|0
1642568440000|2022-01-19 05:00:40|578.37|575.77|578.59|575.99|578.59|575.99|578.37|575.77|0
1642568450000|2022-01-19 05:00:50|578.81|576.21|578.81|576.21|578.81|576.21|578.59|575.99|0
1642568460000|2022-01-19 05:01:00|578.59|575.99|578.59|575.99|578.59|575.99|578.59|575.99|0
1642568470000|2022-01-19 05:01:10|578.69|576.09|578.81|576.21|578.81|576.21|578.69|576.09|0
1642568480000|2022-01-19 05:01:20|578.69|576.09|578.81|576.21|579.03|576.43|578.69|576.09|0
1642568490000|2022-01-19 05:01:30|579.46|576.86|579.68|577.08|579.68|577.08|579.46|576.86|0
1642568500000|2022-01-19 05:01:40|579.9|577.3|579.46|576.86|579.9|577.3|579.46|576.86|0
1642568510000|2022-01-19 05:01:50|579.24|576.64|579.46|576.86|579.46|576.86|579.24|576.64|0
1642568520000|2022-01-19 05:02:00|579.24|576.64|579.46|576.86|579.68|577.08|579.24|576.64|0
1642568530000|2022-01-19 05:02:10|579.57|576.97|579.68|577.08|579.68|577.08|579.46|576.86|0
1642568540000|2022-01-19 05:02:20|579.46|576.86|579.24|576.64|579.46|576.86|579.24|576.64|0
1642568550000|2022-01-19 05:02:30|579.35|576.75|579.46|576.86|579.46|576.86|579.35|576.75|0
1642568560000|2022-01-19 05:02:40|579.68|577.08|579.68|577.08|579.68|577.08|579.68|577.08|0
1642568570000|2022-01-19 05:02:50|579.9|577.3|579.9|577.3|579.9|577.3|579.9|577.3|0
1642568580000|2022-01-19 05:03:00|579.78|577.18|579.68|577.08|579.78|577.18|579.57|576.97|0
1642568590000|2022-01-19 05:03:10|579.78|577.18|580.12|577.52|580.12|577.52|579.68|577.08|0
1642568600000|2022-01-19 05:03:20|579.9|577.3|579.9|577.3|579.9|577.3|579.9|577.3|0
1642568620000|2022-01-19 05:03:40|579.68|577.08|579.68|577.08|579.68|577.08|579.68|577.08|0
1642568630000|2022-01-19 05:03:50|579.78|577.18|579.68|577.08|579.78|577.18|579.68|577.08|0
1642568640000|2022-01-19 05:04:00|579.46|576.86|579.46|576.86|579.46|576.86|579.46|576.86|0
1642568650000|2022-01-19 05:04:10|579.24|576.64|579.56|576.96|579.56|576.96|579.24|576.64|0
1642568660000|2022-01-19 05:04:20|579.46|576.86|579.68|577.08|579.78|577.18|579.46|576.86|0
1642568670000|2022-01-19 05:04:30|579.46|576.86|579.35|576.75|579.46|576.86|579.35|576.75|0
1642568680000|2022-01-19 05:04:40|579.24|576.64|579.24|576.64|579.46|576.86|579.24|576.64|0
1642568690000|2022-01-19 05:04:50|579.02|576.42|579.46|576.86|579.46|576.86|579.02|576.42|0
1642568700000|2022-01-19 05:05:00|579.35|576.75|579.24|576.64|579.35|576.75|579.24|576.64|0
1642568710000|2022-01-19 05:05:10|579.46|576.86|579.68|577.08|579.68|577.08|579.46|576.86|0
1642568720000|2022-01-19 05:05:20|579.9|577.3|579.9|577.3|579.9|577.3|579.9|577.3|0
1642568730000|2022-01-19 05:05:30|580.11|577.51|580.33|577.73|580.33|577.73|580.11|577.51|0
1642568740000|2022-01-19 05:05:40|580.55|577.95|580.33|577.73|580.55|577.95|580.33|577.73|0
1642568750000|2022-01-19 05:05:50|580.55|577.95|580.22|577.62|580.55|577.95|580.22|577.62|0
1642568760000|2022-01-19 05:06:00|580.33|577.73|580.33|577.73|580.55|577.95|580.33|577.73|0
1642568770000|2022-01-19 05:06:10|580.44|577.84|580.33|577.73|580.55|577.95|580.33|577.73|0
1642568780000|2022-01-19 05:06:20|580.44|577.84|580.55|577.95|580.55|577.95|580.44|577.84|0
1642568790000|2022-01-19 05:06:30|580.65|578.05|580.55|577.95|580.65|578.05|580.55|577.95|0
1642568800000|2022-01-19 05:06:40|580.33|577.73|580.11|577.51|580.33|577.73|580.11|577.51|0
1642568810000|2022-01-19 05:06:50|580.55|577.95|580.33|577.73|580.55|577.95|580.11|577.51|0
1642568820000|2022-01-19 05:07:00|580.55|577.95|580.33|577.73|580.55|577.95|580.33|577.73|0
1642568830000|2022-01-19 05:07:10|580.77|578.17|580.77|578.17|580.99|578.39|580.77|578.17|0
1642568840000|2022-01-19 05:07:20|580.87|578.27|580.77|578.17|580.87|578.27|580.77|578.17|0
1642568850000|2022-01-19 05:07:30|580.44|577.84|580.33|577.73|580.44|577.84|580.33|577.73|0
1642568860000|2022-01-19 05:07:40|580.55|577.95|580.33|577.73|580.55|577.95|580.33|577.73|0
1642568870000|2022-01-19 05:07:50|580.11|577.51|580.11|577.51|580.11|577.51|580.11|577.51|0
1642568880000|2022-01-19 05:08:00|580|577.4|580.22|577.62|580.22|577.62|580|577.4|0
1642568890000|2022-01-19 05:08:10|580.11|577.51|579.68|577.08|580.11|577.51|579.56|576.96|0
1642568900000|2022-01-19 05:08:20|579.46|576.86|579.56|576.96|579.68|577.08|579.46|576.86|0
1642568910000|2022-01-19 05:08:30|579.68|577.08|579.56|576.96|579.68|577.08|579.56|576.96|0
1642568920000|2022-01-19 05:08:40|579.46|576.86|579.46|576.86|579.46|576.86|579.34|576.74|0
1642568930000|2022-01-19 05:08:50|579.02|576.42|578.8|576.2|579.02|576.42|578.8|576.2|0
1642568940000|2022-01-19 05:09:00|579.02|576.42|579.24|576.64|579.24|576.64|579.02|576.42|0
1642568950000|2022-01-19 05:09:10|579.02|576.42|579.46|576.86|579.46|576.86|579.02|576.42|0
1642568960000|2022-01-19 05:09:20|579.34|576.74|579.56|576.96|579.56|576.96|579.34|576.74|0
1642568970000|2022-01-19 05:09:30|579.67|577.07|579.56|576.96|579.89|577.29|579.56|576.96|0
1642568980000|2022-01-19 05:09:40|579.46|576.86|579.89|577.29|579.89|577.29|579.46|576.86|0
1642568990000|2022-01-19 05:09:50|579.78|577.18|579.89|577.29|579.89|577.29|579.78|577.18|0
1642569000000|2022-01-19 05:10:00|579.67|577.07|579.89|577.29|580.11|577.51|579.67|577.07|0
1642569010000|2022-01-19 05:10:10|580.11|577.51|580.11|577.51|580.11|577.51|580.11|577.51|0
1642569020000|2022-01-19 05:10:20|580.22|577.62|580.11|577.51|580.22|577.62|579.89|577.29|0
1642569030000|2022-01-19 05:10:30|580|577.4|579.78|577.18|580|577.4|579.78|577.18|0
1642569040000|2022-01-19 05:10:40|579.89|577.29|579.89|577.29|579.89|577.29|579.89|577.29|0
1642569050000|2022-01-19 05:10:50|580|577.4|579.67|577.07|580.11|577.51|579.67|577.07|0
1642569070000|2022-01-19 05:11:10|579.89|577.29|579.24|576.64|579.89|577.29|579.24|576.64|0
1642569080000|2022-01-19 05:11:20|579.02|576.42|579.46|576.86|579.46|576.86|579.02|576.42|0
1642569090000|2022-01-19 05:11:30|579.24|576.64|579.02|576.42|579.24|576.64|579.02|576.42|0
1642569100000|2022-01-19 05:11:40|578.8|576.2|578.8|576.2|578.8|576.2|578.8|576.2|0
1642569110000|2022-01-19 05:11:50|579.02|576.42|578.8|576.2|579.02|576.42|578.8|576.2|0
1642569120000|2022-01-19 05:12:00|579.02|576.42|578.58|575.98|579.02|576.42|578.58|575.98|0
1642569130000|2022-01-19 05:12:10|578.15|575.55|577.93|575.33|578.15|575.55|577.93|575.33|0
1642569140000|2022-01-19 05:12:20|577.71|575.11|577.71|575.11|577.71|575.11|577.71|575.11|0
1642569150000|2022-01-19 05:12:30|577.93|575.33|578.15|575.55|578.15|575.55|577.93|575.33|0
1642569160000|2022-01-19 05:12:40|577.93|575.33|578.15|575.55|578.15|575.55|577.93|575.33|0
1642569170000|2022-01-19 05:12:50|577.93|575.33|578.36|575.76|578.36|575.76|577.93|575.33|0
1642569180000|2022-01-19 05:13:00|578.58|575.98|578.58|575.98|578.58|575.98|578.58|575.98|0
1642569190000|2022-01-19 05:13:10|578.69|576.09|578.8|576.2|578.8|576.2|578.58|575.98|0
1642569200000|2022-01-19 05:13:20|578.58|575.98|579.02|576.42|579.02|576.42|578.58|575.98|0
1642569210000|2022-01-19 05:13:30|579.24|576.64|579.45|576.85|579.45|576.85|579.24|576.64|0
1642569220000|2022-01-19 05:13:40|579.24|576.64|579.67|577.07|579.67|577.07|579.24|576.64|0
1642569230000|2022-01-19 05:13:50|579.45|576.85|579.34|576.74|579.45|576.85|579.24|576.64|0
1642569240000|2022-01-19 05:14:00|579.56|576.96|579.99|577.39|579.99|577.39|579.56|576.96|0
1642569250000|2022-01-19 05:14:10|579.89|577.29|580.11|577.51|580.11|577.51|579.89|577.29|0
1642569260000|2022-01-19 05:14:20|579.99|577.39|580.98|578.38|580.98|578.38|579.99|577.39|0
1642569270000|2022-01-19 05:14:30|580.87|578.27|580.76|578.16|580.87|578.27|580.76|578.16|0
1642569300000|2022-01-19 05:15:00|580.87|578.27|580.76|578.16|580.87|578.27|580.76|578.16|0
1642569310000|2022-01-19 05:15:10|580.54|577.94|580.76|578.16|580.76|578.16|580.43|577.83|0
1642569330000|2022-01-19 05:15:30|580.65|578.05|580.54|577.94|580.65|578.05|580.54|577.94|0
1642569340000|2022-01-19 05:15:40|580.76|578.16|580.98|578.38|580.98|578.38|580.76|578.16|0
1642569350000|2022-01-19 05:15:50|580.76|578.16|580.11|577.51|580.76|578.16|580.11|577.51|0
1642569360000|2022-01-19 05:16:00|579.99|577.39|580.54|577.94|580.54|577.94|579.99|577.39|0
1642569370000|2022-01-19 05:16:10|580.33|577.73|580.33|577.73|580.54|577.94|580.33|577.73|0
1642569380000|2022-01-19 05:16:20|580.11|577.51|580.21|577.61|580.21|577.61|579.89|577.29|0
1642569390000|2022-01-19 05:16:30|580.32|577.72|580.32|577.72|580.32|577.72|580.32|577.72|0
1642569400000|2022-01-19 05:16:40|580.76|578.16|580.54|577.94|580.76|578.16|580.54|577.94|0
1642569410000|2022-01-19 05:16:50|580.65|578.05|580.21|577.61|580.65|578.05|580.21|577.61|0
1642569420000|2022-01-19 05:17:00|580.32|577.72|580.43|577.83|580.43|577.83|580.32|577.72|0
1642569430000|2022-01-19 05:17:10|580.32|577.72|580.11|577.51|580.32|577.72|580.11|577.51|0
1642569440000|2022-01-19 05:17:20|579.99|577.39|579.89|577.29|580.11|577.51|579.89|577.29|0
1642569450000|2022-01-19 05:17:30|579.67|577.07|579.89|577.29|579.89|577.29|579.67|577.07|0
1642569460000|2022-01-19 05:17:40|579.67|577.07|579.89|577.29|580.21|577.61|579.67|577.07|0
1642569480000|2022-01-19 05:18:00|579.67|577.07|579.45|576.85|579.67|577.07|579.45|576.85|0
1642569490000|2022-01-19 05:18:10|579.23|576.63|579.23|576.63|579.23|576.63|579.23|576.63|0
1642569500000|2022-01-19 05:18:20|579.34|576.74|579.45|576.85|579.56|576.96|579.34|576.74|0
1642569510000|2022-01-19 05:18:30|579.56|576.96|579.23|576.63|579.56|576.96|579.23|576.63|0
1642569520000|2022-01-19 05:18:40|579.34|576.74|579.23|576.63|579.34|576.74|579.23|576.63|0
1642569540000|2022-01-19 05:19:00|579.34|576.74|579.45|576.85|579.45|576.85|579.34|576.74|0
1642569550000|2022-01-19 05:19:10|579.34|576.74|579.45|576.85|579.45|576.85|579.34|576.74|0
1642569560000|2022-01-19 05:19:20|579.23|576.63|579.67|577.07|579.67|577.07|579.23|576.63|0
1642569570000|2022-01-19 05:19:30|579.45|576.85|579.67|577.07|579.67|577.07|579.45|576.85|0
1642569580000|2022-01-19 05:19:40|579.55|576.95|579.55|576.95|579.55|576.95|579.55|576.95|0
1642569590000|2022-01-19 05:19:50|579.67|577.07|579.45|576.85|579.67|577.07|579.45|576.85|0
1642569600000|2022-01-19 05:20:00|579.23|576.63|579.01|576.41|579.23|576.63|578.8|576.2|0
1642569610000|2022-01-19 05:20:10|579.12|576.52|579.01|576.41|579.12|576.52|579.01|576.41|0
1642569620000|2022-01-19 05:20:20|578.8|576.2|578.9|576.3|578.9|576.3|578.8|576.2|0
1642569630000|2022-01-19 05:20:30|579.01|576.41|579.01|576.41|579.01|576.41|578.9|576.3|0
1642569650000|2022-01-19 05:20:50|578.79|576.19|579.01|576.41|579.01|576.41|578.79|576.19|0
1642569660000|2022-01-19 05:21:00|578.79|576.19|578.79|576.19|578.79|576.19|578.79|576.19|0
1642569670000|2022-01-19 05:21:10|578.58|575.98|578.58|575.98|578.58|575.98|578.36|575.76|0
1642569680000|2022-01-19 05:21:20|578.36|575.76|578.36|575.76|578.36|575.76|578.14|575.54|0
1642569690000|2022-01-19 05:21:30|578.58|575.98|578.58|575.98|578.58|575.98|578.58|575.98|0
1642569700000|2022-01-19 05:21:40|578.14|575.54|577.59|574.99|578.14|575.54|577.59|574.99|0
1642569710000|2022-01-19 05:21:50|577.49|574.89|577.49|574.89|577.49|574.89|577.49|574.89|0
1642569720000|2022-01-19 05:22:00|577.59|574.99|577.7|575.1|577.7|575.1|577.49|574.89|0
1642569740000|2022-01-19 05:22:20|577.49|574.89|576.83|574.23|577.49|574.89|576.61|574.01|0
1642569750000|2022-01-19 05:22:30|577.05|574.45|577.15|574.55|577.27|574.67|577.05|574.45|0
1642569760000|2022-01-19 05:22:40|577.05|574.45|577.27|574.67|577.27|574.67|577.05|574.45|0
1642569770000|2022-01-19 05:22:50|577.49|574.89|577.7|575.1|577.7|575.1|577.49|574.89|0
1642569780000|2022-01-19 05:23:00|577.92|575.32|577.92|575.32|577.92|575.32|577.92|575.32|0
1642569790000|2022-01-19 05:23:10|577.81|575.21|577.81|575.21|577.92|575.32|577.81|575.21|0
1642569800000|2022-01-19 05:23:20|577.92|575.32|578.14|575.54|578.14|575.54|577.92|575.32|0
1642569810000|2022-01-19 05:23:30|578.24|575.64|578.36|575.76|578.36|575.76|578.24|575.64|0
1642569820000|2022-01-19 05:23:40|578.14|575.54|578.14|575.54|578.14|575.54|578.03|575.43|0
1642569830000|2022-01-19 05:23:50|577.92|575.32|577.92|575.32|577.92|575.32|577.92|575.32|0
1642569840000|2022-01-19 05:24:00|578.03|575.43|578.03|575.43|578.03|575.43|578.03|575.43|0
1642569850000|2022-01-19 05:24:10|578.14|575.54|578.79|576.19|578.79|576.19|578.14|575.54|0
1642569860000|2022-01-19 05:24:20|579.01|576.41|578.57|575.97|579.01|576.41|578.57|575.97|0
1642569870000|2022-01-19 05:24:30|578.36|575.76|578.57|575.97|578.57|575.97|578.36|575.76|0
1642569880000|2022-01-19 05:24:40|578.46|575.86|578.36|575.76|578.46|575.86|578.36|575.76|0
1642569890000|2022-01-19 05:24:50|577.92|575.32|577.7|575.1|577.92|575.32|577.7|575.1|0
1642569900000|2022-01-19 05:25:00|577.48|574.88|577.92|575.32|577.92|575.32|577.48|574.88|0
1642569910000|2022-01-19 05:25:10|578.02|575.42|578.02|575.42|578.02|575.42|577.92|575.32|0
1642569920000|2022-01-19 05:25:20|577.7|575.1|577.7|575.1|577.7|575.1|577.7|575.1|0
1642569930000|2022-01-19 05:25:30|577.92|575.32|578.14|575.54|578.14|575.54|577.92|575.32|0
1642569940000|2022-01-19 05:25:40|578.36|575.76|578.36|575.76|578.36|575.76|578.14|575.54|0
1642569950000|2022-01-19 05:25:50|578.57|575.97|578.02|575.42|578.57|575.97|578.02|575.42|0
1642569960000|2022-01-19 05:26:00|578.14|575.54|578.14|575.54|578.14|575.54|577.92|575.32|0
1642569970000|2022-01-19 05:26:10|578.02|575.42|578.14|575.54|578.14|575.54|578.02|575.42|0
1642569980000|2022-01-19 05:26:20|577.92|575.32|577.7|575.1|577.92|575.32|577.7|575.1|0
1642569990000|2022-01-19 05:26:30|577.59|574.99|577.81|575.21|577.81|575.21|577.59|574.99|0
1642570000000|2022-01-19 05:26:40|577.7|575.1|578.14|575.54|578.14|575.54|577.7|575.1|0
1642570010000|2022-01-19 05:26:50|577.92|575.32|577.7|575.1|577.92|575.32|577.7|575.1|0
1642570020000|2022-01-19 05:27:00|577.48|574.88|577.48|574.88|577.7|575.1|577.48|574.88|0
1642570030000|2022-01-19 05:27:10|577.59|574.99|577.48|574.88|577.59|574.99|577.48|574.88|0
1642570040000|2022-01-19 05:27:20|577.59|574.99|577.7|575.1|577.7|575.1|577.59|574.99|0
1642570050000|2022-01-19 05:27:30|577.92|575.32|577.48|574.88|577.92|575.32|577.48|574.88|0
1642570060000|2022-01-19 05:27:40|577.7|575.1|577.92|575.32|577.92|575.32|577.7|575.1|0
1642570070000|2022-01-19 05:27:50|577.8|575.2|577.7|575.1|577.8|575.2|577.7|575.1|0
1642570080000|2022-01-19 05:28:00|577.48|574.88|577.48|574.88|577.48|574.88|577.48|574.88|0
1642570090000|2022-01-19 05:28:10|577.26|574.66|577.05|574.45|577.26|574.66|576.93|574.33|0
1642570100000|2022-01-19 05:28:20|576.83|574.23|576.71|574.11|576.83|574.23|576.71|574.11|0
1642570110000|2022-01-19 05:28:30|576.83|574.23|576.83|574.23|576.83|574.23|576.83|574.23|0
1642570120000|2022-01-19 05:28:40|576.71|574.11|576.71|574.11|576.71|574.11|576.71|574.11|0
1642570130000|2022-01-19 05:28:50|576.61|574.01|577.05|574.45|577.05|574.45|576.61|574.01|0
1642570140000|2022-01-19 05:29:00|576.83|574.23|576.83|574.23|576.83|574.23|576.83|574.23|0
1642570150000|2022-01-19 05:29:10|576.93|574.33|576.93|574.33|576.93|574.33|576.93|574.33|0
1642570160000|2022-01-19 05:29:20|577.05|574.45|577.26|574.66|577.26|574.66|577.05|574.45|0
1642570170000|2022-01-19 05:29:30|577.15|574.55|576.83|574.23|577.15|574.55|576.83|574.23|0
1642570180000|2022-01-19 05:29:40|576.61|574.01|576.5|573.9|576.61|574.01|576.5|573.9|0
1642570190000|2022-01-19 05:29:50|576.39|573.79|576.83|574.23|576.83|574.23|576.39|573.79|0
1642570200000|2022-01-19 05:30:00|577.04|574.44|577.04|574.44|577.04|574.44|577.04|574.44|0
1642570210000|2022-01-19 05:30:10|577.48|574.88|578.35|575.75|578.35|575.75|577.48|574.88|0
1642570220000|2022-01-19 05:30:20|578.57|575.97|578.57|575.97|578.57|575.97|578.57|575.97|0
1642570230000|2022-01-19 05:30:30|579.01|576.41|578.46|575.86|579.01|576.41|578.46|575.86|0
1642570240000|2022-01-19 05:30:40|578.57|575.97|578.46|575.86|578.57|575.97|578.35|575.75|0
1642570250000|2022-01-19 05:30:50|578.35|575.75|578.13|575.53|578.35|575.75|578.13|575.53|0
1642570260000|2022-01-19 05:31:00|578.35|575.75|578.13|575.53|578.35|575.75|578.13|575.53|0
1642570270000|2022-01-19 05:31:10|578.35|575.75|578.35|575.75|578.35|575.75|577.92|575.32|0
1642570280000|2022-01-19 05:31:20|578.57|575.97|578.79|576.19|578.79|576.19|578.46|575.86|0
1642570290000|2022-01-19 05:31:30|579.01|576.41|578.79|576.19|579.01|576.41|578.79|576.19|0
1642570300000|2022-01-19 05:31:40|578.57|575.97|578.13|575.53|578.57|575.97|578.13|575.53|0
1642570310000|2022-01-19 05:31:50|577.92|575.32|578.35|575.75|578.35|575.75|577.92|575.32|0
1642570320000|2022-01-19 05:32:00|578.24|575.64|578.24|575.64|578.24|575.64|578.13|575.53|0
1642570330000|2022-01-19 05:32:10|578.35|575.75|578.46|575.86|578.46|575.86|578.35|575.75|0
1642570340000|2022-01-19 05:32:20|578.57|575.97|578.79|576.19|578.79|576.19|578.46|575.86|0
1642570350000|2022-01-19 05:32:30|578.57|575.97|578.35|575.75|578.57|575.97|578.35|575.75|0
1642570360000|2022-01-19 05:32:40|578.57|575.97|578.79|576.19|578.79|576.19|578.57|575.97|0
1642570370000|2022-01-19 05:32:50|578.57|575.97|578.57|575.97|578.67|576.07|578.57|575.97|0
1642570380000|2022-01-19 05:33:00|578.35|575.75|578.46|575.86|578.46|575.86|578.35|575.75|0
1642570390000|2022-01-19 05:33:10|578.35|575.75|578.24|575.64|578.35|575.75|578.13|575.53|0
1642570400000|2022-01-19 05:33:20|578.35|575.75|578.35|575.75|578.35|575.75|578.24|575.64|0
1642570410000|2022-01-19 05:33:30|578.13|575.53|577.7|575.1|578.13|575.53|577.7|575.1|0
1642570420000|2022-01-19 05:33:40|577.91|575.31|577.7|575.1|577.91|575.31|577.7|575.1|0
1642570430000|2022-01-19 05:33:50|577.58|574.98|577.58|574.98|577.58|574.98|577.48|574.88|0
1642570440000|2022-01-19 05:34:00|577.48|574.88|577.48|574.88|577.48|574.88|577.48|574.88|0
1642570450000|2022-01-19 05:34:10|577.36|574.76|577.04|574.44|577.36|574.76|577.04|574.44|0
1642570460000|2022-01-19 05:34:20|577.48|574.88|577.7|575.1|577.7|575.1|577.48|574.88|0
1642570470000|2022-01-19 05:34:30|577.48|574.88|577.7|575.1|577.7|575.1|577.48|574.88|0
1642570480000|2022-01-19 05:34:40|577.48|574.88|577.04|574.44|577.48|574.88|577.04|574.44|0
1642570490000|2022-01-19 05:34:50|577.26|574.66|576.93|574.33|577.26|574.66|576.93|574.33|0
1642570500000|2022-01-19 05:35:00|576.82|574.22|576.82|574.22|576.82|574.22|576.61|574.01|0
1642570510000|2022-01-19 05:35:10|577.04|574.44|577.26|574.66|577.26|574.66|577.04|574.44|0
1642570520000|2022-01-19 05:35:20|577.04|574.44|577.36|574.76|577.36|574.76|577.04|574.44|0
1642570530000|2022-01-19 05:35:30|577.48|574.88|577.48|574.88|577.48|574.88|577.26|574.66|0
1642570540000|2022-01-19 05:35:40|577.69|575.09|577.69|575.09|577.69|575.09|577.48|574.88|0
1642570550000|2022-01-19 05:35:50|577.48|574.88|577.36|574.76|577.48|574.88|577.36|574.76|0
1642570560000|2022-01-19 05:36:00|577.26|574.66|577.91|575.31|577.91|575.31|577.26|574.66|0
1642570570000|2022-01-19 05:36:10|577.58|574.98|577.58|574.98|577.58|574.98|577.48|574.88|0
1642570580000|2022-01-19 05:36:20|577.48|574.88|577.26|574.66|577.48|574.88|577.26|574.66|0
1642570590000|2022-01-19 05:36:30|577.15|574.55|577.26|574.66|577.26|574.66|577.15|574.55|0
1642570610000|2022-01-19 05:36:50|577.48|574.88|577.26|574.66|577.48|574.88|577.26|574.66|0
1642570620000|2022-01-19 05:37:00|577.36|574.76|577.69|575.09|577.69|575.09|577.36|574.76|0
1642570630000|2022-01-19 05:37:10|577.58|574.98|577.69|575.09|577.69|575.09|577.58|574.98|0
1642570640000|2022-01-19 05:37:20|577.58|574.98|578.57|575.97|578.57|575.97|577.58|574.98|0
1642570650000|2022-01-19 05:37:30|578.45|575.85|578.35|575.75|578.45|575.85|578.13|575.53|0
1642570660000|2022-01-19 05:37:40|578.78|576.18|579|576.4|579|576.4|578.78|576.18|0
1642570670000|2022-01-19 05:37:50|579.44|576.84|579.66|577.06|579.66|577.06|579.44|576.84|0
1642570680000|2022-01-19 05:38:00|579.76|577.16|579.87|577.27|579.87|577.27|579.76|577.16|0
1642570690000|2022-01-19 05:38:10|579.44|576.84|579.44|576.84|579.44|576.84|579.44|576.84|0
1642570700000|2022-01-19 05:38:20|579.32|576.72|578.57|575.97|579.32|576.72|578.57|575.97|0
1642570710000|2022-01-19 05:38:30|578.35|575.75|578.35|575.75|578.35|575.75|578.35|575.75|0
1642570720000|2022-01-19 05:38:40|578.23|575.63|578.13|575.53|578.23|575.63|578.13|575.53|0
1642570730000|2022-01-19 05:38:50|578.02|575.42|577.91|575.31|578.13|575.53|577.91|575.31|0
1642570740000|2022-01-19 05:39:00|578.13|575.53|578.13|575.53|578.13|575.53|578.02|575.42|0
1642570750000|2022-01-19 05:39:10|578.23|575.63|578.13|575.53|578.35|575.75|578.13|575.53|0
1642570760000|2022-01-19 05:39:20|578.35|575.75|578.13|575.53|578.35|575.75|578.13|575.53|0
1642570770000|2022-01-19 05:39:30|578.23|575.63|578.56|575.96|578.56|575.96|578.13|575.53|0
1642570780000|2022-01-19 05:39:40|578.35|575.75|578.45|575.85|578.56|575.96|578.35|575.75|0
1642570790000|2022-01-19 05:39:50|578.35|575.75|578.56|575.96|578.56|575.96|578.35|575.75|0
1642570800000|2022-01-19 05:40:00|578.35|575.75|578.35|575.75|578.56|575.96|578.35|575.75|0
1642570810000|2022-01-19 05:40:10|578.13|575.53|577.91|575.31|578.13|575.53|577.91|575.31|0
1642570820000|2022-01-19 05:40:20|578.13|575.53|578.13|575.53|578.13|575.53|578.13|575.53|0
1642570830000|2022-01-19 05:40:30|577.91|575.31|578.13|575.53|578.23|575.63|577.91|575.31|0
1642570840000|2022-01-19 05:40:40|578.01|575.41|578.01|575.41|578.01|575.41|578.01|575.41|0
1642570850000|2022-01-19 05:40:50|577.91|575.31|577.91|575.31|577.91|575.31|577.91|575.31|0
1642570860000|2022-01-19 05:41:00|577.69|575.09|577.69|575.09|577.69|575.09|577.69|575.09|0
1642570870000|2022-01-19 05:41:10|577.91|575.31|577.8|575.2|577.91|575.31|577.69|575.09|0
1642570880000|2022-01-19 05:41:20|577.69|575.09|577.47|574.87|577.69|575.09|577.47|574.87|0
1642570890000|2022-01-19 05:41:30|577.69|575.09|577.36|574.76|577.69|575.09|577.36|574.76|0
1642570900000|2022-01-19 05:41:40|577.26|574.66|577.47|574.87|577.47|574.87|577.14|574.54|0
1642570910000|2022-01-19 05:41:50|577.04|574.44|576.82|574.22|577.04|574.44|576.82|574.22|0
1642570920000|2022-01-19 05:42:00|577.04|574.44|577.25|574.65|577.25|574.65|577.04|574.44|0
1642570930000|2022-01-19 05:42:10|577.04|574.44|576.82|574.22|577.04|574.44|576.82|574.22|0
1642570940000|2022-01-19 05:42:20|576.6|574|577.04|574.44|577.04|574.44|576.6|574|0
1642570960000|2022-01-19 05:42:40|576.71|574.11|576.71|574.11|576.71|574.11|576.71|574.11|0
1642570970000|2022-01-19 05:42:50|576.82|574.22|577.25|574.65|577.25|574.65|576.82|574.22|0
1642570980000|2022-01-19 05:43:00|577.04|574.44|577.04|574.44|577.25|574.65|577.04|574.44|0
1642570990000|2022-01-19 05:43:10|577.25|574.65|577.04|574.44|577.25|574.65|576.82|574.22|0
1642571000000|2022-01-19 05:43:20|577.25|574.65|576.82|574.22|577.25|574.65|576.82|574.22|0
1642571010000|2022-01-19 05:43:30|576.92|574.32|577.25|574.65|577.25|574.65|576.92|574.32|0
1642571020000|2022-01-19 05:43:40|577.04|574.44|577.25|574.65|577.25|574.65|577.04|574.44|0
1642571030000|2022-01-19 05:43:50|577.04|574.44|576.82|574.22|577.04|574.44|576.82|574.22|0
1642571040000|2022-01-19 05:44:00|576.92|574.32|576.82|574.22|577.14|574.54|576.82|574.22|0
1642571050000|2022-01-19 05:44:10|577.04|574.44|577.14|574.54|577.25|574.65|577.04|574.44|0
1642571060000|2022-01-19 05:44:20|577.04|574.44|576.82|574.22|577.04|574.44|576.82|574.22|0
1642571070000|2022-01-19 05:44:30|576.7|574.1|576.7|574.1|576.82|574.22|576.7|574.1|0
1642571080000|2022-01-19 05:44:40|576.82|574.22|576.6|574|576.82|574.22|576.6|574|0
1642571090000|2022-01-19 05:44:50|576.49|573.89|576.49|573.89|576.49|573.89|576.49|573.89|0
1642571100000|2022-01-19 05:45:00|576.6|574|576.82|574.22|576.82|574.22|576.6|574|0
1642571110000|2022-01-19 05:45:10|576.92|574.32|576.82|574.22|577.03|574.43|576.82|574.22|0
1642571120000|2022-01-19 05:45:20|577.03|574.43|576.82|574.22|577.03|574.43|576.82|574.22|0
1642571130000|2022-01-19 05:45:30|576.7|574.1|576.38|573.78|576.7|574.1|576.38|573.78|0
1642571150000|2022-01-19 05:45:50|576.82|574.22|576.82|574.22|576.82|574.22|576.82|574.22|0
1642571160000|2022-01-19 05:46:00|577.03|574.43|577.03|574.43|577.03|574.43|577.03|574.43|0
1642571180000|2022-01-19 05:46:20|576.92|574.32|577.03|574.43|577.03|574.43|576.92|574.32|0
1642571190000|2022-01-19 05:46:30|576.92|574.32|576.82|574.22|576.92|574.32|576.82|574.22|0
1642571200000|2022-01-19 05:46:40|576.92|574.32|577.03|574.43|577.03|574.43|576.92|574.32|0
1642571210000|2022-01-19 05:46:50|577.25|574.65|577.03|574.43|577.25|574.65|577.03|574.43|0
1642571220000|2022-01-19 05:47:00|576.92|574.32|576.92|574.32|577.03|574.43|576.92|574.32|0
1642571230000|2022-01-19 05:47:10|577.03|574.43|577.03|574.43|577.03|574.43|576.6|574|0
1642571240000|2022-01-19 05:47:20|576.92|574.32|576.82|574.22|576.92|574.32|576.82|574.22|0
1642571260000|2022-01-19 05:47:40|576.7|574.1|576.6|574|576.7|574.1|576.6|574|0
1642571270000|2022-01-19 05:47:50|576.82|574.22|576.82|574.22|576.82|574.22|576.82|574.22|0
1642571280000|2022-01-19 05:48:00|576.81|574.21|576.7|574.1|576.81|574.21|576.7|574.1|0
1642571290000|2022-01-19 05:48:10|576.6|574|576.81|574.21|576.81|574.21|576.6|574|0
1642571300000|2022-01-19 05:48:20|576.92|574.32|576.81|574.21|577.03|574.43|576.81|574.21|0
1642571310000|2022-01-19 05:48:30|576.38|573.78|576.38|573.78|576.6|574|576.38|573.78|0
1642571320000|2022-01-19 05:48:40|576.48|573.88|576.38|573.78|576.6|574|576.38|573.78|0
1642571330000|2022-01-19 05:48:50|576.6|574|576.6|574|576.6|574|576.6|574|0
1642571340000|2022-01-19 05:49:00|576.38|573.78|576.38|573.78|576.48|573.88|576.38|573.78|0
1642571360000|2022-01-19 05:49:20|576.6|574|576.38|573.78|576.6|574|576.38|573.78|0
1642571400000|2022-01-19 05:50:00|576.6|574|576.6|574|576.6|574|576.6|574|0
1642571410000|2022-01-19 05:50:10|576.7|574.1|576.6|574|576.81|574.21|576.6|574|0
1642571420000|2022-01-19 05:50:20|576.48|573.88|576.38|573.78|576.48|573.88|576.38|573.78|0
1642571440000|2022-01-19 05:50:40|576.81|574.21|577.03|574.43|577.25|574.65|576.81|574.21|0
1642571450000|2022-01-19 05:50:50|577.25|574.65|577.03|574.43|577.25|574.65|577.03|574.43|0
1642571460000|2022-01-19 05:51:00|577.25|574.65|577.03|574.43|577.25|574.65|576.81|574.21|0
1642571470000|2022-01-19 05:51:10|577.25|574.65|577.47|574.87|577.47|574.87|577.25|574.65|0
1642571490000|2022-01-19 05:51:30|577.25|574.65|577.57|574.97|577.57|574.97|577.25|574.65|0
1642571500000|2022-01-19 05:51:40|577.35|574.75|577.68|575.08|577.68|575.08|577.35|574.75|0
1642571510000|2022-01-19 05:51:50|577.57|574.97|577.47|574.87|577.57|574.97|577.47|574.87|0
1642571520000|2022-01-19 05:52:00|577.25|574.65|577.25|574.65|577.25|574.65|577.03|574.43|0
1642571530000|2022-01-19 05:52:10|577.03|574.43|577.25|574.65|577.25|574.65|577.03|574.43|0
1642571550000|2022-01-19 05:52:30|577.47|574.87|577.47|574.87|577.47|574.87|577.47|574.87|0
1642571560000|2022-01-19 05:52:40|577.68|575.08|577.68|575.08|577.68|575.08|577.68|575.08|0
1642571570000|2022-01-19 05:52:50|577.9|575.3|577.9|575.3|577.9|575.3|577.9|575.3|0
1642571580000|2022-01-19 05:53:00|577.68|575.08|577.79|575.19|577.9|575.3|577.68|575.08|0
1642571590000|2022-01-19 05:53:10|577.9|575.3|577.79|575.19|577.9|575.3|577.68|575.08|0
1642571600000|2022-01-19 05:53:20|578.34|575.74|578.34|575.74|578.34|575.74|578.12|575.52|0
1642571610000|2022-01-19 05:53:30|578.44|575.84|578.56|575.96|578.56|575.96|578.44|575.84|0
1642571620000|2022-01-19 05:53:40|578.55|575.95|578.55|575.95|578.55|575.95|578.34|575.74|0
1642571630000|2022-01-19 05:53:50|578.34|575.74|579.43|576.83|579.43|576.83|578.34|575.74|0
1642571640000|2022-01-19 05:54:00|579.21|576.61|579.43|576.83|579.43|576.83|579.21|576.61|0
1642571650000|2022-01-19 05:54:10|579.65|577.05|578.99|576.39|579.65|577.05|578.99|576.39|0
1642571660000|2022-01-19 05:54:20|578.77|576.17|578.66|576.06|578.77|576.17|578.55|575.95|0
1642571670000|2022-01-19 05:54:30|578.77|576.17|578.77|576.17|578.77|576.17|578.77|576.17|0
1642571680000|2022-01-19 05:54:40|578.55|575.95|578.77|576.17|578.77|576.17|578.55|575.95|0
1642571690000|2022-01-19 05:54:50|578.55|575.95|578.55|575.95|578.66|576.06|578.55|575.95|0
1642571700000|2022-01-19 05:55:00|578.77|576.17|577.9|575.3|578.77|576.17|577.9|575.3|0
1642571710000|2022-01-19 05:55:10|577.79|575.19|578.12|575.52|578.12|575.52|577.79|575.19|0
1642571740000|2022-01-19 05:55:40|577.46|574.86|577.46|574.86|577.46|574.86|577.46|574.86|0
1642571750000|2022-01-19 05:55:50|577.25|574.65|577.46|574.86|577.46|574.86|577.25|574.65|0
1642571760000|2022-01-19 05:56:00|577.68|575.08|577.68|575.08|577.68|575.08|577.68|575.08|0
1642571770000|2022-01-19 05:56:10|577.9|575.3|577.68|575.08|577.9|575.3|577.68|575.08|0
1642571780000|2022-01-19 05:56:20|577.9|575.3|577.68|575.08|577.9|575.3|577.68|575.08|0
1642571790000|2022-01-19 05:56:30|577.79|575.19|577.79|575.19|578.12|575.52|577.79|575.19|0
1642571800000|2022-01-19 05:56:40|577.9|575.3|577.68|575.08|577.9|575.3|577.68|575.08|0
1642571810000|2022-01-19 05:56:50|577.9|575.3|577.9|575.3|577.9|575.3|577.9|575.3|0
1642571820000|2022-01-19 05:57:00|578.12|575.52|578.33|575.73|578.33|575.73|578.12|575.52|0
1642571830000|2022-01-19 05:57:10|578.55|575.95|578.88|576.28|578.99|576.39|578.55|575.95|0
1642571840000|2022-01-19 05:57:20|578.99|576.39|578.99|576.39|578.99|576.39|578.99|576.39|0
1642571850000|2022-01-19 05:57:30|579.21|576.61|578.99|576.39|579.21|576.61|578.99|576.39|0
1642571870000|2022-01-19 05:57:50|579.09|576.49|579.09|576.49|579.09|576.49|579.09|576.49|0
1642571880000|2022-01-19 05:58:00|579.21|576.61|579.42|576.82|579.42|576.82|579.21|576.61|0
1642571890000|2022-01-19 05:58:10|579.21|576.61|579.21|576.61|579.21|576.61|579.21|576.61|0
1642571900000|2022-01-19 05:58:20|578.77|576.17|579.09|576.49|579.09|576.49|578.77|576.17|0
1642571910000|2022-01-19 05:58:30|578.99|576.39|578.87|576.27|578.99|576.39|578.77|576.17|0
1642571920000|2022-01-19 05:58:40|578.77|576.17|578.77|576.17|578.77|576.17|578.55|575.95|0
1642571930000|2022-01-19 05:58:50|578.99|576.39|579.21|576.61|579.21|576.61|578.99|576.39|0
1642571940000|2022-01-19 05:59:00|579.42|576.82|579.21|576.61|579.42|576.82|579.21|576.61|0
1642571950000|2022-01-19 05:59:10|579.42|576.82|579.21|576.61|579.42|576.82|579.21|576.61|0
1642571960000|2022-01-19 05:59:20|579.42|576.82|579.21|576.61|579.42|576.82|579.21|576.61|0
1642571970000|2022-01-19 05:59:30|579.42|576.82|579.86|577.26|579.86|577.26|579.42|576.82|0
1642571980000|2022-01-19 05:59:40|580.3|577.7|580.3|577.7|580.51|577.91|580.3|577.7|0
1642571990000|2022-01-19 05:59:50|580.08|577.48|579.96|577.36|580.3|577.7|579.96|577.36|0
1642572000000|2022-01-19 06:00:00|580.08|577.48|580.62|578.02|580.62|578.02|579.86|577.26|0
1642572010000|2022-01-19 06:00:10|580.73|578.13|580.3|577.7|580.73|578.13|580.3|577.7|0
1642572020000|2022-01-19 06:00:20|580.51|577.91|581.61|579.01|581.61|579.01|580.51|577.91|0
1642572030000|2022-01-19 06:00:30|581.71|579.11|581.27|578.67|581.71|579.11|581.27|578.67|0
1642572040000|2022-01-19 06:00:40|581.06|578.46|580.4|577.8|581.06|578.46|580.4|577.8|0
1642572050000|2022-01-19 06:00:50|580.3|577.7|580.51|577.91|580.51|577.91|580.3|577.7|0
1642572060000|2022-01-19 06:01:00|580.4|577.8|580.51|577.91|580.51|577.91|580.4|577.8|0
1642572070000|2022-01-19 06:01:10|580.18|577.58|580.08|577.48|580.3|577.7|580.08|577.48|0
1642572080000|2022-01-19 06:01:20|579.86|577.26|580.18|577.58|580.18|577.58|579.86|577.26|0
1642572090000|2022-01-19 06:01:30|579.86|577.26|579.75|577.15|579.86|577.26|579.42|576.82|0
1642572100000|2022-01-19 06:01:40|580.08|577.48|579.53|576.93|580.08|577.48|579.42|576.82|0
1642572110000|2022-01-19 06:01:50|579.64|577.04|578.33|575.73|579.64|577.04|578.33|575.73|0
1642572120000|2022-01-19 06:02:00|578.55|575.95|578.33|575.73|578.55|575.95|578.33|575.73|0
1642572130000|2022-01-19 06:02:10|578.11|575.51|578.22|575.62|578.22|575.62|578.11|575.51|0
1642572140000|2022-01-19 06:02:20|577.68|575.08|577.46|574.86|577.68|575.08|577.46|574.86|0
1642572150000|2022-01-19 06:02:30|577.68|575.08|578.55|575.95|578.55|575.95|577.68|575.08|0
1642572160000|2022-01-19 06:02:40|578.33|575.73|579.2|576.6|579.2|576.6|578.33|575.73|0
1642572170000|2022-01-19 06:02:50|578.99|576.39|578.77|576.17|578.99|576.39|578.77|576.17|0
1642572180000|2022-01-19 06:03:00|579.2|576.6|579.42|576.82|579.42|576.82|579.2|576.6|0
1642572190000|2022-01-19 06:03:10|579.2|576.6|579.2|576.6|579.42|576.82|579.2|576.6|0
1642572200000|2022-01-19 06:03:20|579.42|576.82|579.2|576.6|579.42|576.82|579.2|576.6|0
1642572210000|2022-01-19 06:03:30|579.42|576.82|579.2|576.6|579.42|576.82|578.98|576.38|0
1642572220000|2022-01-19 06:03:40|579.42|576.82|579.74|577.14|579.74|577.14|579.42|576.82|0
1642572230000|2022-01-19 06:03:50|579.86|577.26|579.64|577.04|579.86|577.26|579.64|577.04|0
1642572240000|2022-01-19 06:04:00|579.74|577.14|580.62|578.02|580.62|578.02|579.74|577.14|0
1642572250000|2022-01-19 06:04:10|580.51|577.91|581.49|578.89|581.49|578.89|580.51|577.91|0
1642572260000|2022-01-19 06:04:20|581.6|579|581.6|579|582.04|579.44|581.6|579|0
1642572270000|2022-01-19 06:04:30|581.82|579.22|581.38|578.78|581.82|579.22|581.38|578.78|0
1642572280000|2022-01-19 06:04:40|581.17|578.57|581.38|578.78|581.49|578.89|581.17|578.57|0
1642572290000|2022-01-19 06:04:50|581.17|578.57|581.6|579|581.6|579|581.17|578.57|0
1642572300000|2022-01-19 06:05:00|581.38|578.78|581.6|579|581.6|579|581.38|578.78|0
1642572310000|2022-01-19 06:05:10|581.38|578.78|581.27|578.67|581.6|579|581.27|578.67|0
1642572320000|2022-01-19 06:05:20|581.17|578.57|581.38|578.78|581.38|578.78|581.17|578.57|0
1642572330000|2022-01-19 06:05:30|581.17|578.57|580.95|578.35|581.17|578.57|580.95|578.35|0
1642572340000|2022-01-19 06:05:40|581.17|578.57|581.38|578.78|581.38|578.78|581.17|578.57|0
1642572350000|2022-01-19 06:05:50|581.6|579|581.17|578.57|581.6|579|581.17|578.57|0
1642572360000|2022-01-19 06:06:00|581.27|578.67|581.6|579|581.6|579|581.17|578.57|0
1642572370000|2022-01-19 06:06:10|581.82|579.22|582.26|579.66|582.26|579.66|581.82|579.22|0
1642572380000|2022-01-19 06:06:20|582.48|579.88|582.36|579.76|582.48|579.88|582.26|579.66|0
1642572390000|2022-01-19 06:06:30|582.26|579.66|582.14|579.54|582.26|579.66|582.04|579.44|0
1642572400000|2022-01-19 06:06:40|582.36|579.76|582.26|579.66|582.48|579.88|582.26|579.66|0
1642572410000|2022-01-19 06:06:50|582.69|580.09|582.91|580.31|582.91|580.31|582.69|580.09|0
1642572420000|2022-01-19 06:07:00|583.13|580.53|583.79|581.19|583.79|581.19|583.13|580.53|0
1642572430000|2022-01-19 06:07:10|584.01|581.41|584.11|581.51|584.11|581.51|584.01|581.41|0
1642572440000|2022-01-19 06:07:20|584.01|581.41|583.35|580.75|584.01|581.41|583.13|580.53|0
1642572450000|2022-01-19 06:07:30|583.57|580.97|583.24|580.64|583.57|580.97|583.13|580.53|0
1642572460000|2022-01-19 06:07:40|582.26|579.66|582.04|579.44|582.48|579.88|582.04|579.44|0
1642572470000|2022-01-19 06:07:50|582.26|579.66|582.36|579.76|582.36|579.76|582.26|579.66|0
1642572480000|2022-01-19 06:08:00|582.26|579.66|582.91|580.31|582.91|580.31|582.26|579.66|0
1642572490000|2022-01-19 06:08:10|583.13|580.53|582.26|579.66|583.13|580.53|582.26|579.66|0
1642572500000|2022-01-19 06:08:20|582.04|579.44|582.47|579.87|582.47|579.87|581.92|579.32|0
1642572510000|2022-01-19 06:08:30|583.13|580.53|582.91|580.31|583.13|580.53|582.91|580.31|0
1642572520000|2022-01-19 06:08:40|582.8|580.2|582.8|580.2|582.91|580.31|582.8|580.2|0
1642572530000|2022-01-19 06:08:50|582.69|580.09|582.91|580.31|583.13|580.53|582.69|580.09|0
1642572540000|2022-01-19 06:09:00|582.69|580.09|582.91|580.31|583.13|580.53|582.69|580.09|0
1642572550000|2022-01-19 06:09:10|583.02|580.42|582.47|579.87|583.02|580.42|582.47|579.87|0
1642572560000|2022-01-19 06:09:20|582.58|579.98|582.58|579.98|582.58|579.98|582.58|579.98|0
1642572570000|2022-01-19 06:09:30|582.47|579.87|582.47|579.87|582.58|579.98|582.47|579.87|0
1642572580000|2022-01-19 06:09:40|582.36|579.76|582.26|579.66|582.36|579.76|582.26|579.66|0
1642572590000|2022-01-19 06:09:50|582.47|579.87|582.14|579.54|582.47|579.87|582.04|579.44|0
1642572600000|2022-01-19 06:10:00|582.04|579.44|582.47|579.87|582.47|579.87|582.04|579.44|0
1642572610000|2022-01-19 06:10:10|582.8|580.2|582.91|580.31|582.91|580.31|582.69|580.09|0
1642572620000|2022-01-19 06:10:20|582.69|580.09|582.91|580.31|583.13|580.53|582.69|580.09|0
1642572630000|2022-01-19 06:10:30|583.13|580.53|583.13|580.53|583.13|580.53|582.91|580.31|0
1642572640000|2022-01-19 06:10:40|582.91|580.31|583.35|580.75|583.35|580.75|582.91|580.31|0
1642572650000|2022-01-19 06:10:50|583.23|580.63|583.13|580.53|583.35|580.75|583.13|580.53|0
1642572660000|2022-01-19 06:11:00|583.35|580.75|583.23|580.63|583.35|580.75|583.13|580.53|0
1642572670000|2022-01-19 06:11:10|583.35|580.75|584.22|581.62|584.22|581.62|583.35|580.75|0
1642572680000|2022-01-19 06:11:20|584.11|581.51|584|581.4|584.11|581.51|584|581.4|0
1642572690000|2022-01-19 06:11:30|584.22|581.62|584|581.4|584.22|581.62|584|581.4|0
1642572700000|2022-01-19 06:11:40|583.78|581.18|583.78|581.18|583.78|581.18|583.78|581.18|0
1642572710000|2022-01-19 06:11:50|584|581.4|584|581.4|584|581.4|583.78|581.18|0
1642572720000|2022-01-19 06:12:00|583.78|581.18|583.23|580.63|583.78|581.18|583.23|580.63|0
1642572730000|2022-01-19 06:12:10|583.35|580.75|582.91|580.31|583.35|580.75|582.91|580.31|0
1642572740000|2022-01-19 06:12:20|582.69|580.09|582.8|580.2|582.8|580.2|582.69|580.09|0
1642572750000|2022-01-19 06:12:30|582.69|580.09|582.69|580.09|582.91|580.31|582.69|580.09|0
1642572760000|2022-01-19 06:12:40|582.36|579.76|582.47|579.87|582.91|580.31|582.25|579.65|0
1642572770000|2022-01-19 06:12:50|582.36|579.76|582.47|579.87|582.47|579.87|582.36|579.76|0
1642572780000|2022-01-19 06:13:00|582.58|579.98|582.79|580.19|582.91|580.31|582.58|579.98|0
1642572790000|2022-01-19 06:13:10|582.91|580.31|582.91|580.31|582.91|580.31|582.91|580.31|0
1642572810000|2022-01-19 06:13:30|583.13|580.53|583.13|580.53|583.13|580.53|582.91|580.31|0
1642572820000|2022-01-19 06:13:40|582.91|580.31|582.69|580.09|582.91|580.31|582.69|580.09|0
1642572830000|2022-01-19 06:13:50|582.79|580.19|582.79|580.19|582.79|580.19|582.79|580.19|0
1642572840000|2022-01-19 06:14:00|582.91|580.31|582.25|579.65|582.91|580.31|582.25|579.65|0
1642572850000|2022-01-19 06:14:10|582.47|579.87|582.69|580.09|582.69|580.09|582.47|579.87|0
1642572860000|2022-01-19 06:14:20|582.58|579.98|582.47|579.87|582.58|579.98|582.25|579.65|0
1642572870000|2022-01-19 06:14:30|582.25|579.65|582.47|579.87|582.47|579.87|582.25|579.65|0
1642572890000|2022-01-19 06:14:50|582.58|579.98|582.58|579.98|582.58|579.98|582.58|579.98|0
1642572900000|2022-01-19 06:15:00|583.13|580.53|583.34|580.74|583.34|580.74|583.13|580.53|0
1642572910000|2022-01-19 06:15:10|583.13|580.53|582.47|579.87|583.13|580.53|582.47|579.87|0
1642572920000|2022-01-19 06:15:20|582.69|580.09|582.69|580.09|582.69|580.09|582.47|579.87|0
1642572930000|2022-01-19 06:15:30|582.91|580.31|583.13|580.53|583.13|580.53|582.91|580.31|0
1642572940000|2022-01-19 06:15:40|583.34|580.74|583.23|580.63|583.34|580.74|583.23|580.63|0
1642572950000|2022-01-19 06:15:50|583.34|580.74|582.69|580.09|583.34|580.74|582.69|580.09|0
1642572960000|2022-01-19 06:16:00|582.47|579.87|582.47|579.87|582.47|579.87|582.36|579.76|0
1642572970000|2022-01-19 06:16:10|582.25|579.65|582.03|579.43|582.25|579.65|582.03|579.43|0
1642572980000|2022-01-19 06:16:20|581.81|579.21|581.81|579.21|581.81|579.21|581.6|579|0
1642572990000|2022-01-19 06:16:30|582.03|579.43|581.81|579.21|582.03|579.43|581.81|579.21|0
1642573000000|2022-01-19 06:16:40|582.03|579.43|581.81|579.21|582.03|579.43|581.81|579.21|0
1642573020000|2022-01-19 06:17:00|581.7|579.1|582.36|579.76|582.36|579.76|581.7|579.1|0
1642573030000|2022-01-19 06:17:10|582.25|579.65|582.47|579.87|582.47|579.87|582.25|579.65|0
1642573040000|2022-01-19 06:17:20|582.69|580.09|582.57|579.97|582.69|580.09|582.47|579.87|0
1642573050000|2022-01-19 06:17:30|582.47|579.87|582.25|579.65|582.47|579.87|582.25|579.65|0
1642573060000|2022-01-19 06:17:40|582.47|579.87|582.57|579.97|582.57|579.97|582.47|579.87|0
1642573070000|2022-01-19 06:17:50|582.47|579.87|582.14|579.54|582.47|579.87|582.14|579.54|0
1642573080000|2022-01-19 06:18:00|582.35|579.75|582.69|580.09|582.91|580.31|582.35|579.75|0
1642573090000|2022-01-19 06:18:10|582.47|579.87|582.69|580.09|582.69|580.09|582.47|579.87|0
1642573100000|2022-01-19 06:18:20|582.91|580.31|582.91|580.31|582.91|580.31|582.79|580.19|0
1642573110000|2022-01-19 06:18:30|583.12|580.52|583.34|580.74|583.34|580.74|583.12|580.52|0
1642573140000|2022-01-19 06:19:00|583.23|580.63|583.34|580.74|583.34|580.74|583.23|580.63|0
1642573160000|2022-01-19 06:19:20|583.12|580.52|583.12|580.52|583.12|580.52|583.12|580.52|0
1642573170000|2022-01-19 06:19:30|583.34|580.74|583.34|580.74|583.34|580.74|583.34|580.74|0
1642573180000|2022-01-19 06:19:40|583.12|580.52|583.12|580.52|583.12|580.52|583.12|580.52|0
1642573190000|2022-01-19 06:19:50|583.34|580.74|583.34|580.74|583.34|580.74|583.34|580.74|0
1642573200000|2022-01-19 06:20:00|583.12|580.52|583.34|580.74|583.34|580.74|583.12|580.52|0
1642573210000|2022-01-19 06:20:10|584|581.4|584.1|581.5|584.1|581.5|584|581.4|0
1642573220000|2022-01-19 06:20:20|584|581.4|583.78|581.18|584|581.4|583.78|581.18|0
1642573230000|2022-01-19 06:20:30|584|581.4|584|581.4|584|581.4|584|581.4|0
1642573240000|2022-01-19 06:20:40|584.22|581.62|584.22|581.62|584.22|581.62|584.22|581.62|0
1642573250000|2022-01-19 06:20:50|584.43|581.83|584.43|581.83|584.65|582.05|584.43|581.83|0
1642573260000|2022-01-19 06:21:00|584.32|581.72|584.32|581.72|584.43|581.83|584.32|581.72|0
1642573270000|2022-01-19 06:21:10|584.43|581.83|584.22|581.62|584.43|581.83|584.22|581.62|0
1642573280000|2022-01-19 06:21:20|583.78|581.18|583.88|581.28|583.88|581.28|583.56|580.96|0
1642573290000|2022-01-19 06:21:30|583.78|581.18|583.78|581.18|584|581.4|583.78|581.18|0
1642573300000|2022-01-19 06:21:40|583.34|580.74|583.44|580.84|583.45|580.85|583.34|580.74|0
1642573310000|2022-01-19 06:21:50|583.78|581.18|583.56|580.96|583.78|581.18|583.56|580.96|0
1642573320000|2022-01-19 06:22:00|583.34|580.74|583.34|580.74|583.34|580.74|583.34|580.74|0
1642573330000|2022-01-19 06:22:10|583.23|580.63|583.23|580.63|583.34|580.74|583.23|580.63|0
1642573340000|2022-01-19 06:22:20|583.12|580.52|583.12|580.52|583.12|580.52|583.12|580.52|0
1642573350000|2022-01-19 06:22:30|583.34|580.74|583.56|580.96|583.56|580.96|583.34|580.74|0
1642573360000|2022-01-19 06:22:40|583.44|580.84|583.34|580.74|583.44|580.84|583.34|580.74|0
1642573370000|2022-01-19 06:22:50|583.12|580.52|583.01|580.41|583.12|580.52|583.01|580.41|0
1642573380000|2022-01-19 06:23:00|583.34|580.74|583.78|581.18|583.78|581.18|583.34|580.74|0
1642573390000|2022-01-19 06:23:10|583.66|581.06|583.78|581.18|583.78|581.18|583.66|581.06|0
1642573400000|2022-01-19 06:23:20|583.56|580.96|583.66|581.06|583.66|581.06|583.56|580.96|0
1642573410000|2022-01-19 06:23:30|583.78|581.18|584.21|581.61|584.21|581.61|583.78|581.18|0
1642573420000|2022-01-19 06:23:40|584.43|581.83|584.65|582.05|584.65|582.05|584.43|581.83|0
1642573430000|2022-01-19 06:23:50|584.87|582.27|585.09|582.49|585.09|582.49|584.87|582.27|0
1642573440000|2022-01-19 06:24:00|584.97|582.37|585.19|582.59|585.31|582.71|584.97|582.37|0
1642573450000|2022-01-19 06:24:10|584.87|582.27|584.32|581.72|584.87|582.27|584.21|581.61|0
1642573460000|2022-01-19 06:24:20|584.21|581.61|584.65|582.05|584.65|582.05|584.21|581.61|0
1642573470000|2022-01-19 06:24:30|584.54|581.94|584.43|581.83|584.54|581.94|584.43|581.83|0
1642573480000|2022-01-19 06:24:40|584.21|581.61|584.43|581.83|584.43|581.83|584.21|581.61|0
1642573490000|2022-01-19 06:24:50|584.54|581.94|584.54|581.94|584.65|582.05|584.43|581.83|0
1642573500000|2022-01-19 06:25:00|584.65|582.05|584.76|582.16|584.97|582.37|584.65|582.05|0
1642573510000|2022-01-19 06:25:10|585.19|582.59|585.09|582.49|585.31|582.71|585.09|582.49|0
1642573520000|2022-01-19 06:25:20|584.97|582.37|585.09|582.49|585.09|582.49|584.87|582.27|0
1642573530000|2022-01-19 06:25:30|585.31|582.71|584.87|582.27|585.31|582.71|584.87|582.27|0
1642573540000|2022-01-19 06:25:40|585.09|582.49|585.31|582.71|585.31|582.71|585.09|582.49|0
1642573550000|2022-01-19 06:25:50|585.09|582.49|585.31|582.71|585.31|582.71|585.09|582.49|0
1642573560000|2022-01-19 06:26:00|585.09|582.49|585.09|582.49|585.09|582.49|585.09|582.49|0
1642573570000|2022-01-19 06:26:10|584.97|582.37|585.09|582.49|585.09|582.49|584.87|582.27|0
1642573580000|2022-01-19 06:26:20|584.97|582.37|585.09|582.49|585.09|582.49|584.97|582.37|0
1642573590000|2022-01-19 06:26:30|584.97|582.37|584.65|582.05|584.97|582.37|584.65|582.05|0
1642573600000|2022-01-19 06:26:40|584.75|582.15|584.75|582.15|584.87|582.27|584.75|582.15|0
1642573610000|2022-01-19 06:26:50|584.65|582.05|584.43|581.83|584.65|582.05|584.21|581.61|0
1642573620000|2022-01-19 06:27:00|584.53|581.93|584.65|582.05|584.87|582.27|584.53|581.93|0
1642573630000|2022-01-19 06:27:10|584.53|581.93|584.65|582.05|584.65|582.05|584.53|581.93|0
1642573640000|2022-01-19 06:27:20|584.87|582.27|584.32|581.72|584.87|582.27|584.32|581.72|0
1642573650000|2022-01-19 06:27:30|584.21|581.61|583.99|581.39|584.21|581.61|583.99|581.39|0
1642573660000|2022-01-19 06:27:40|583.66|581.06|583.77|581.17|583.77|581.17|583.66|581.06|0
1642573670000|2022-01-19 06:27:50|583.55|580.95|583.66|581.06|583.66|581.06|583.55|580.95|0
1642573680000|2022-01-19 06:28:00|583.55|580.95|583.55|580.95|583.55|580.95|583.55|580.95|0
1642573690000|2022-01-19 06:28:10|583.34|580.74|583.12|580.52|583.34|580.74|583.12|580.52|0
1642573710000|2022-01-19 06:28:30|583.34|580.74|583.12|580.52|583.34|580.74|583.12|580.52|0
1642573720000|2022-01-19 06:28:40|582.9|580.3|582.9|580.3|583|580.4|582.9|580.3|0
1642573730000|2022-01-19 06:28:50|582.68|580.08|582.46|579.86|582.68|580.08|582.46|579.86|0
1642573740000|2022-01-19 06:29:00|582.68|580.08|582.9|580.3|582.9|580.3|582.68|580.08|0
1642573760000|2022-01-19 06:29:20|583.12|580.52|582.57|579.97|583.12|580.52|582.57|579.97|0
1642573770000|2022-01-19 06:29:30|582.46|579.86|582.46|579.86|582.46|579.86|582.24|579.64|0
1642573780000|2022-01-19 06:29:40|582.57|579.97|582.68|580.08|582.68|580.08|582.57|579.97|0
1642573790000|2022-01-19 06:29:50|582.78|580.18|582.68|580.08|583.12|580.52|582.68|580.08|0
1642573800000|2022-01-19 06:30:00|582.9|580.3|582.46|579.86|582.9|580.3|582.24|579.64|0
1642573810000|2022-01-19 06:30:10|582.35|579.75|582.35|579.75|582.35|579.75|582.35|579.75|0
1642573820000|2022-01-19 06:30:20|582.57|579.97|582.68|580.08|582.68|580.08|582.46|579.86|0
1642573830000|2022-01-19 06:30:30|582.56|579.96|582.68|580.08|582.68|580.08|582.56|579.96|0
1642573840000|2022-01-19 06:30:40|582.46|579.86|582.46|579.86|582.46|579.86|582.46|579.86|0
1642573850000|2022-01-19 06:30:50|582.35|579.75|582.24|579.64|582.35|579.75|582.24|579.64|0
1642573860000|2022-01-19 06:31:00|582.02|579.42|582.02|579.42|582.13|579.53|582.02|579.42|0
1642573870000|2022-01-19 06:31:10|581.8|579.2|582.02|579.42|582.02|579.42|581.8|579.2|0
1642573880000|2022-01-19 06:31:20|581.8|579.2|581.8|579.2|582.02|579.42|581.8|579.2|0
1642573890000|2022-01-19 06:31:30|581.59|578.99|581.59|578.99|581.59|578.99|581.59|578.99|0
1642573900000|2022-01-19 06:31:40|581.15|578.55|581.15|578.55|581.15|578.55|581.15|578.55|0
1642573910000|2022-01-19 06:31:50|580.93|578.33|580.71|578.11|580.93|578.33|580.71|578.11|0
1642573920000|2022-01-19 06:32:00|580.93|578.33|580.82|578.22|580.93|578.33|580.82|578.22|0
1642573930000|2022-01-19 06:32:10|580.93|578.33|580.71|578.11|580.93|578.33|580.6|578|0
1642573940000|2022-01-19 06:32:20|580.93|578.33|580.93|578.33|580.93|578.33|580.82|578.22|0
1642573950000|2022-01-19 06:32:30|581.37|578.77|581.58|578.98|581.58|578.98|581.37|578.77|0
1642573960000|2022-01-19 06:32:40|581.47|578.87|581.58|578.98|581.58|578.98|581.47|578.87|0
1642573970000|2022-01-19 06:32:50|581.37|578.77|581.47|578.87|581.47|578.87|581.37|578.77|0
1642573980000|2022-01-19 06:33:00|581.25|578.65|581.15|578.55|581.25|578.65|581.15|578.55|0
1642573990000|2022-01-19 06:33:10|581.03|578.43|581.03|578.43|581.15|578.55|580.93|578.33|0
1642574000000|2022-01-19 06:33:20|580.93|578.33|580.93|578.33|581.03|578.43|580.93|578.33|0
1642574010000|2022-01-19 06:33:30|580.71|578.11|580.71|578.11|580.71|578.11|580.49|577.89|0
1642574020000|2022-01-19 06:33:40|580.49|577.89|580.27|577.67|580.49|577.89|580.27|577.67|0
1642574030000|2022-01-19 06:33:50|580.06|577.46|579.62|577.02|580.06|577.46|579.62|577.02|0
1642574040000|2022-01-19 06:34:00|579.51|576.91|579.62|577.02|579.84|577.24|579.51|576.91|0
1642574050000|2022-01-19 06:34:10|579.4|576.8|579.62|577.02|579.62|577.02|579.4|576.8|0
1642574060000|2022-01-19 06:34:20|579.18|576.58|579.18|576.58|579.18|576.58|579.18|576.58|0
1642574070000|2022-01-19 06:34:30|579.29|576.69|579.18|576.58|579.29|576.69|579.18|576.58|0
1642574080000|2022-01-19 06:34:40|578.96|576.36|578.96|576.36|578.96|576.36|578.96|576.36|0
1642574090000|2022-01-19 06:34:50|579.29|576.69|579.18|576.58|579.29|576.69|579.18|576.58|0
1642574100000|2022-01-19 06:35:00|579.29|576.69|579.62|577.02|579.62|577.02|579.29|576.69|0
1642574110000|2022-01-19 06:35:10|579.5|576.9|579.62|577.02|579.72|577.12|579.5|576.9|0
1642574120000|2022-01-19 06:35:20|579.72|577.12|579.84|577.24|579.84|577.24|579.72|577.12|0
1642574130000|2022-01-19 06:35:30|579.62|577.02|579.18|576.58|579.62|577.02|579.18|576.58|0
1642574140000|2022-01-19 06:35:40|578.96|576.36|578.96|576.36|578.96|576.36|578.85|576.25|0
1642574150000|2022-01-19 06:35:50|578.75|576.15|578.96|576.36|579.07|576.47|578.75|576.15|0
1642574160000|2022-01-19 06:36:00|579.18|576.58|579.72|577.12|579.72|577.12|579.18|576.58|0
1642574170000|2022-01-19 06:36:10|579.5|576.9|579.62|577.02|579.62|577.02|579.4|576.8|0
1642574180000|2022-01-19 06:36:20|579.29|576.69|579.07|576.47|579.29|576.69|579.07|576.47|0
1642574190000|2022-01-19 06:36:30|579.29|576.69|579.4|576.8|579.4|576.8|579.29|576.69|0
1642574200000|2022-01-19 06:36:40|579.29|576.69|579.84|577.24|579.84|577.24|579.29|576.69|0
1642574210000|2022-01-19 06:36:50|579.94|577.34|580.16|577.56|580.16|577.56|579.94|577.34|0
1642574220000|2022-01-19 06:37:00|580.49|577.89|580.49|577.89|580.71|578.11|580.49|577.89|0
1642574230000|2022-01-19 06:37:10|580.71|578.11|580.16|577.56|580.71|578.11|580.16|577.56|0
1642574240000|2022-01-19 06:37:20|580.27|577.67|580.16|577.56|580.27|577.67|580.16|577.56|0
1642574250000|2022-01-19 06:37:30|580.27|577.67|580.59|577.99|580.71|578.11|580.27|577.67|0
1642574260000|2022-01-19 06:37:40|580.49|577.89|580.71|578.11|580.71|578.11|580.49|577.89|0
1642574270000|2022-01-19 06:37:50|580.59|577.99|580.59|577.99|580.71|578.11|580.49|577.89|0
1642574280000|2022-01-19 06:38:00|580.71|578.11|580.71|578.11|580.93|578.33|580.71|578.11|0
1642574290000|2022-01-19 06:38:10|580.59|577.99|580.93|578.33|580.93|578.33|580.49|577.89|0
1642574300000|2022-01-19 06:38:20|580.59|577.99|580.93|578.33|580.93|578.33|580.49|577.89|0
1642574320000|2022-01-19 06:38:40|580.71|578.11|580.93|578.33|580.93|578.33|580.71|578.11|0
1642574330000|2022-01-19 06:38:50|581.14|578.54|580.93|578.33|581.14|578.54|580.93|578.33|0
1642574340000|2022-01-19 06:39:00|581.03|578.43|581.36|578.76|581.36|578.76|581.03|578.43|0
1642574350000|2022-01-19 06:39:10|581.03|578.43|581.03|578.43|581.03|578.43|581.03|578.43|0
1642574360000|2022-01-19 06:39:20|581.14|578.54|581.36|578.76|581.36|578.76|581.14|578.54|0
1642574370000|2022-01-19 06:39:30|581.58|578.98|581.58|578.98|581.58|578.98|581.58|578.98|0
1642574390000|2022-01-19 06:39:50|581.8|579.2|582.02|579.42|582.02|579.42|581.8|579.2|0
1642574400000|2022-01-19 06:40:00|582.12|579.52|582.02|579.42|582.12|579.52|582.02|579.42|0
1642574410000|2022-01-19 06:40:10|581.58|578.98|581.58|578.98|581.58|578.98|581.58|578.98|0
1642574420000|2022-01-19 06:40:20|581.36|578.76|581.14|578.54|581.36|578.76|581.14|578.54|0
1642574430000|2022-01-19 06:40:30|581.03|578.43|580.92|578.32|581.14|578.54|580.92|578.32|0
1642574440000|2022-01-19 06:40:40|581.14|578.54|582.23|579.63|582.23|579.63|581.14|578.54|0
1642574450000|2022-01-19 06:40:50|582.45|579.85|582.23|579.63|582.45|579.85|582.23|579.63|0
1642574460000|2022-01-19 06:41:00|582.34|579.74|582.45|579.85|582.67|580.07|582.34|579.74|0
1642574470000|2022-01-19 06:41:10|582.67|580.07|582.23|579.63|582.67|580.07|582.23|579.63|0
1642574480000|2022-01-19 06:41:20|582.45|579.85|582.67|580.07|582.67|580.07|582.45|579.85|0
1642574490000|2022-01-19 06:41:30|582.78|580.18|582.89|580.29|582.89|580.29|582.78|580.18|0
1642574500000|2022-01-19 06:41:40|583.11|580.51|583.33|580.73|583.33|580.73|583.11|580.51|0
1642574510000|2022-01-19 06:41:50|583.65|581.05|583.76|581.16|583.76|581.16|583.65|581.05|0
1642574520000|2022-01-19 06:42:00|583.98|581.38|583.98|581.38|583.98|581.38|583.98|581.38|0
1642574530000|2022-01-19 06:42:10|584.2|581.6|584.2|581.6|584.42|581.82|584.2|581.6|0
1642574540000|2022-01-19 06:42:20|584.09|581.49|584.31|581.71|584.31|581.71|584.09|581.49|0
1642574550000|2022-01-19 06:42:30|584.2|581.6|584.42|581.82|584.42|581.82|584.2|581.6|0
1642574560000|2022-01-19 06:42:40|584.31|581.71|583.98|581.38|584.31|581.71|583.98|581.38|0
1642574570000|2022-01-19 06:42:50|583.33|580.73|583.33|580.73|583.33|580.73|583.11|580.51|0
1642574580000|2022-01-19 06:43:00|582.89|580.29|583.11|580.51|583.11|580.51|582.89|580.29|0
1642574590000|2022-01-19 06:43:10|582.89|580.29|582.67|580.07|582.89|580.29|582.67|580.07|0
1642574600000|2022-01-19 06:43:20|582.56|579.96|582.45|579.85|582.56|579.96|582.23|579.63|0
1642574610000|2022-01-19 06:43:30|582.23|579.63|582.45|579.85|582.45|579.85|582.23|579.63|0
1642574620000|2022-01-19 06:43:40|582.56|579.96|582.56|579.96|582.67|580.07|582.56|579.96|0
1642574630000|2022-01-19 06:43:50|582.45|579.85|582.01|579.41|582.45|579.85|582.01|579.41|0
1642574640000|2022-01-19 06:44:00|582.23|579.63|582.01|579.41|582.23|579.63|582.01|579.41|0
1642574650000|2022-01-19 06:44:10|582.12|579.52|582.56|579.96|582.56|579.96|582.01|579.41|0
1642574660000|2022-01-19 06:44:20|582.45|579.85|582.67|580.07|582.67|580.07|582.45|579.85|0
1642574670000|2022-01-19 06:44:30|582.56|579.96|582.56|579.96|582.56|579.96|582.56|579.96|0
1642574680000|2022-01-19 06:44:40|582.45|579.85|582.45|579.85|582.67|580.07|582.45|579.85|0
1642574690000|2022-01-19 06:44:50|582.56|579.96|582.67|580.07|582.67|580.07|582.45|579.85|0
1642574700000|2022-01-19 06:45:00|582.77|580.17|582.89|580.29|582.89|580.29|582.77|580.17|0
1642574710000|2022-01-19 06:45:10|582.99|580.39|583.54|580.94|583.54|580.94|582.99|580.39|0
1642574720000|2022-01-19 06:45:20|583.43|580.83|583.54|580.94|583.54|580.94|583.43|580.83|0
1642574730000|2022-01-19 06:45:30|583.76|581.16|583.54|580.94|583.76|581.16|583.54|580.94|0
1642574740000|2022-01-19 06:45:40|583.32|580.72|583.54|580.94|583.54|580.94|583.32|580.72|0
1642574750000|2022-01-19 06:45:50|583.76|581.16|583.76|581.16|583.76|581.16|583.76|581.16|0
1642574760000|2022-01-19 06:46:00|583.65|581.05|583.65|581.05|583.76|581.16|583.65|581.05|0
1642574770000|2022-01-19 06:46:10|583.76|581.16|583.21|580.61|583.76|581.16|583.21|580.61|0
1642574780000|2022-01-19 06:46:20|583.11|580.51|583.11|580.51|583.21|580.61|583.11|580.51|0
1642574790000|2022-01-19 06:46:30|582.89|580.29|582.67|580.07|582.89|580.29|582.67|580.07|0
1642574800000|2022-01-19 06:46:40|582.89|580.29|583.1|580.5|583.1|580.5|582.89|580.29|0
1642574810000|2022-01-19 06:46:50|582.99|580.39|583.1|580.5|583.1|580.5|582.99|580.39|0
1642574820000|2022-01-19 06:47:00|582.67|580.07|582.67|580.07|582.67|580.07|582.67|580.07|0
1642574830000|2022-01-19 06:47:10|582.77|580.17|582.67|580.07|582.77|580.17|582.67|580.07|0
1642574840000|2022-01-19 06:47:20|582.55|579.95|582.67|580.07|582.67|580.07|582.55|579.95|0
1642574850000|2022-01-19 06:47:30|582.77|580.17|582.77|580.17|582.77|580.17|582.77|580.17|0
1642574860000|2022-01-19 06:47:40|582.89|580.29|582.77|580.17|582.89|580.29|582.77|580.17|0
1642574870000|2022-01-19 06:47:50|582.89|580.29|582.77|580.17|582.89|580.29|582.77|580.17|0
1642574880000|2022-01-19 06:48:00|583.1|580.5|583.54|580.94|583.54|580.94|583.1|580.5|0
1642574890000|2022-01-19 06:48:10|583.76|581.16|583.54|580.94|583.76|581.16|583.54|580.94|0
1642574900000|2022-01-19 06:48:20|583.32|580.72|583.32|580.72|583.32|580.72|583.32|580.72|0
1642574910000|2022-01-19 06:48:30|583.43|580.83|583.65|581.05|583.65|581.05|583.43|580.83|0
1642574920000|2022-01-19 06:48:40|583.98|581.38|583.98|581.38|583.98|581.38|583.98|581.38|0
1642574930000|2022-01-19 06:48:50|583.86|581.26|583.65|581.05|583.86|581.26|583.54|580.94|0
1642574940000|2022-01-19 06:49:00|583.86|581.26|583.98|581.38|583.98|581.38|583.86|581.26|0
1642574950000|2022-01-19 06:49:10|583.76|581.16|583.76|581.16|583.76|581.16|583.54|580.94|0
1642574960000|2022-01-19 06:49:20|583.54|580.94|582.9|580.3|583.76|581.16|582.9|580.3|0
1642574970000|2022-01-19 06:49:30|583.01|580.41|583.01|580.41|583.01|580.41|583.01|580.41|0
1642574980000|2022-01-19 06:49:40|582.79|580.19|582.46|579.86|582.79|580.19|582.36|579.76|0
1642574990000|2022-01-19 06:49:50|582.57|579.97|582.46|579.86|582.57|579.97|582.46|579.86|0
1642575000000|2022-01-19 06:50:00|582.36|579.76|582.57|579.97|582.57|579.97|582.36|579.76|0
1642575010000|2022-01-19 06:50:10|582.36|579.76|582.36|579.76|582.36|579.76|582.14|579.54|0
1642575020000|2022-01-19 06:50:20|582.14|579.54|581.92|579.32|582.14|579.54|581.92|579.32|0
1642575030000|2022-01-19 06:50:30|582.02|579.42|582.02|579.42|582.14|579.54|582.02|579.42|0
1642575040000|2022-01-19 06:50:40|581.92|579.32|581.7|579.1|581.92|579.32|581.7|579.1|0
1642575050000|2022-01-19 06:50:50|581.58|578.98|581.7|579.1|581.7|579.1|581.58|578.98|0
1642575060000|2022-01-19 06:51:00|581.8|579.2|581.8|579.2|581.92|579.32|581.8|579.2|0
1642575070000|2022-01-19 06:51:10|581.92|579.32|582.14|579.54|582.14|579.54|581.92|579.32|0
1642575080000|2022-01-19 06:51:20|582.24|579.64|582.24|579.64|582.24|579.64|582.24|579.64|0
1642575090000|2022-01-19 06:51:30|582.14|579.54|582.02|579.42|582.14|579.54|581.92|579.32|0
1642575100000|2022-01-19 06:51:40|581.92|579.32|581.92|579.32|581.92|579.32|581.7|579.1|0
1642575110000|2022-01-19 06:51:50|581.8|579.2|581.7|579.1|581.8|579.2|581.7|579.1|0
1642575120000|2022-01-19 06:52:00|581.26|578.66|581.26|578.66|581.36|578.76|581.26|578.66|0
1642575130000|2022-01-19 06:52:10|581.36|578.76|581.58|578.98|581.58|578.98|581.36|578.76|0
1642575140000|2022-01-19 06:52:20|581.7|579.1|581.8|579.2|581.92|579.32|581.7|579.1|0
1642575150000|2022-01-19 06:52:30|581.7|579.1|581.7|579.1|581.7|579.1|581.48|578.88|0
1642575160000|2022-01-19 06:52:40|581.58|578.98|581.48|578.88|581.58|578.98|581.48|578.88|0
1642575170000|2022-01-19 06:52:50|581.58|578.98|581.58|578.98|581.58|578.98|581.58|578.98|0
1642575180000|2022-01-19 06:53:00|581.7|579.1|581.26|578.66|581.7|579.1|581.26|578.66|0
1642575190000|2022-01-19 06:53:10|581.48|578.88|581.92|579.32|581.92|579.32|581.48|578.88|0
1642575200000|2022-01-19 06:53:20|581.7|579.1|581.58|578.98|581.7|579.1|581.58|578.98|0
1642575210000|2022-01-19 06:53:30|581.7|579.1|581.7|579.1|581.7|579.1|581.7|579.1|0
1642575220000|2022-01-19 06:53:40|581.8|579.2|581.7|579.1|581.91|579.31|581.7|579.1|0
1642575230000|2022-01-19 06:53:50|581.91|579.31|582.02|579.42|582.13|579.53|581.91|579.31|0
1642575240000|2022-01-19 06:54:00|582.13|579.53|582.57|579.97|582.57|579.97|582.13|579.53|0
1642575250000|2022-01-19 06:54:10|582.46|579.86|582.35|579.75|582.46|579.86|582.24|579.64|0
1642575260000|2022-01-19 06:54:20|582.24|579.64|581.91|579.31|582.24|579.64|581.91|579.31|0
1642575270000|2022-01-19 06:54:30|581.8|579.2|581.7|579.1|581.91|579.31|581.7|579.1|0
1642575280000|2022-01-19 06:54:40|581.48|578.88|581.48|578.88|581.48|578.88|581.36|578.76|0
1642575290000|2022-01-19 06:54:50|581.36|578.76|581.26|578.66|581.36|578.76|581.26|578.66|0
1642575300000|2022-01-19 06:55:00|581.48|578.88|581.58|578.98|581.58|578.98|581.48|578.88|0
1642575310000|2022-01-19 06:55:10|581.7|579.1|581.69|579.09|581.8|579.2|581.69|579.09|0
1642575320000|2022-01-19 06:55:20|581.8|579.2|582.13|579.53|582.13|579.53|581.8|579.2|0
1642575330000|2022-01-19 06:55:30|581.91|579.31|581.69|579.09|581.91|579.31|581.69|579.09|0
1642575340000|2022-01-19 06:55:40|581.91|579.31|581.8|579.2|581.91|579.31|581.69|579.09|0
1642575350000|2022-01-19 06:55:50|581.69|579.09|581.69|579.09|581.69|579.09|581.69|579.09|0
1642575360000|2022-01-19 06:56:00|581.8|579.2|581.91|579.31|581.91|579.31|581.8|579.2|0
1642575370000|2022-01-19 06:56:10|581.69|579.09|581.58|578.98|581.69|579.09|581.58|578.98|0
1642575380000|2022-01-19 06:56:20|581.48|578.88|581.69|579.09|581.69|579.09|581.48|578.88|0
1642575390000|2022-01-19 06:56:30|581.58|578.98|581.58|578.98|581.58|578.98|581.58|578.98|0
1642575400000|2022-01-19 06:56:40|581.69|579.09|581.48|578.88|581.69|579.09|581.48|578.88|0
1642575410000|2022-01-19 06:56:50|581.58|578.98|581.36|578.76|581.58|578.98|581.36|578.76|0
1642575420000|2022-01-19 06:57:00|581.14|578.54|581.47|578.87|581.47|578.87|581.14|578.54|0
1642575430000|2022-01-19 06:57:10|581.69|579.09|581.69|579.09|581.69|579.09|581.69|579.09|0
1642575440000|2022-01-19 06:57:20|581.47|578.87|581.47|578.87|581.47|578.87|581.47|578.87|0
1642575450000|2022-01-19 06:57:30|581.69|579.09|581.47|578.87|581.69|579.09|581.47|578.87|0
1642575460000|2022-01-19 06:57:40|581.58|578.98|581.26|578.66|581.58|578.98|581.26|578.66|0
1642575470000|2022-01-19 06:57:50|581.14|578.54|580.6|578|581.14|578.54|580.6|578|0
1642575480000|2022-01-19 06:58:00|580.16|577.56|580.27|577.67|580.27|577.67|580.05|577.45|0
1642575490000|2022-01-19 06:58:10|580.16|577.56|579.61|577.01|580.16|577.56|579.61|577.01|0
1642575500000|2022-01-19 06:58:20|579.72|577.12|579.72|577.12|579.83|577.23|579.72|577.12|0
1642575510000|2022-01-19 06:58:30|579.83|577.23|579.72|577.12|579.83|577.23|579.72|577.12|0
1642575520000|2022-01-19 06:58:40|579.83|577.23|579.83|577.23|579.94|577.34|579.83|577.23|0
1642575530000|2022-01-19 06:58:50|579.94|577.34|579.94|577.34|579.94|577.34|579.83|577.23|0
1642575540000|2022-01-19 06:59:00|580.16|577.56|579.83|577.23|580.16|577.56|579.83|577.23|0
1642575550000|2022-01-19 06:59:10|580.05|577.45|579.94|577.34|580.05|577.45|579.94|577.34|0
1642575560000|2022-01-19 06:59:20|579.83|577.23|579.83|577.23|579.94|577.34|579.83|577.23|0
1642575570000|2022-01-19 06:59:30|579.72|577.12|579.72|577.12|579.94|577.34|579.72|577.12|0
1642575580000|2022-01-19 06:59:40|579.5|576.9|579.5|576.9|579.5|576.9|579.5|576.9|0
1642575590000|2022-01-19 06:59:50|579.61|577.01|579.29|576.69|579.61|577.01|579.29|576.69|0
1642575600000|2022-01-19 07:00:00|579.07|576.47|578.63|576.03|579.07|576.47|578.63|576.03|0
1642575610000|2022-01-19 07:00:10|578.85|576.25|579.07|576.47|579.07|576.47|578.85|576.25|0
1642575620000|2022-01-19 07:00:20|579.5|576.9|579.29|576.69|579.72|577.12|579.29|576.69|0
1642575630000|2022-01-19 07:00:30|579.5|576.9|579.5|576.9|579.5|576.9|579.29|576.69|0
1642575640000|2022-01-19 07:00:40|579.61|577.01|580.16|577.56|580.16|577.56|579.61|577.01|0
1642575650000|2022-01-19 07:00:50|580.38|577.78|580.16|577.56|580.38|577.78|580.16|577.56|0
1642575660000|2022-01-19 07:01:00|580.48|577.88|579.94|577.34|580.48|577.88|579.94|577.34|0
1642575670000|2022-01-19 07:01:10|579.5|576.9|578.85|576.25|579.72|577.12|578.85|576.25|0
1642575680000|2022-01-19 07:01:20|578.63|576.03|578.63|576.03|578.85|576.25|578.63|576.03|0
1642575690000|2022-01-19 07:01:30|578.41|575.81|577.64|575.04|578.41|575.81|577.64|575.04|0
1642575700000|2022-01-19 07:01:40|577.97|575.37|577.54|574.94|578.19|575.59|577.54|574.94|0
1642575710000|2022-01-19 07:01:50|577.75|575.15|577.75|575.15|577.75|575.15|577.64|575.04|0
1642575720000|2022-01-19 07:02:00|577.32|574.72|576.99|574.39|577.32|574.72|576.99|574.39|0
1642575730000|2022-01-19 07:02:10|577.1|574.5|576.44|573.84|577.1|574.5|576.44|573.84|0
1642575740000|2022-01-19 07:02:20|576.23|573.63|576.66|574.06|576.66|574.06|576.23|573.63|0
1642575750000|2022-01-19 07:02:30|576.88|574.28|576.66|574.06|576.88|574.28|576.66|574.06|0
1642575760000|2022-01-19 07:02:40|576.44|573.84|575.79|573.19|576.44|573.84|575.79|573.19|0
1642575770000|2022-01-19 07:02:50|575.89|573.29|575.89|573.29|575.89|573.29|575.79|573.19|0
1642575780000|2022-01-19 07:03:00|576.01|573.41|575.57|572.97|576.01|573.41|575.57|572.97|0
1642575790000|2022-01-19 07:03:10|575.79|573.19|576.01|573.41|576.01|573.41|575.79|573.19|0
1642575800000|2022-01-19 07:03:20|576.22|573.62|576.01|573.41|576.22|573.62|576.01|573.41|0
1642575810000|2022-01-19 07:03:30|576.11|573.51|575.79|573.19|576.11|573.51|575.79|573.19|0
1642575820000|2022-01-19 07:03:40|576.01|573.41|576.44|573.84|576.44|573.84|576.01|573.41|0
1642575830000|2022-01-19 07:03:50|576.88|574.28|576.44|573.84|576.88|574.28|576.44|573.84|0
1642575840000|2022-01-19 07:04:00|576.88|574.28|577.1|574.5|577.32|574.72|576.88|574.28|0
1642575850000|2022-01-19 07:04:10|577.32|574.72|576.88|574.28|577.32|574.72|576.88|574.28|0
1642575860000|2022-01-19 07:04:20|577.1|574.5|577.42|574.82|577.42|574.82|577.1|574.5|0
1642575870000|2022-01-19 07:04:30|577.53|574.93|577.53|574.93|577.75|575.15|577.53|574.93|0
1642575880000|2022-01-19 07:04:40|577.97|575.37|577.97|575.37|577.97|575.37|577.64|575.04|0
1642575890000|2022-01-19 07:04:50|578.41|575.81|578.95|576.35|578.95|576.35|578.41|575.81|0
1642575900000|2022-01-19 07:05:00|579.28|576.68|579.5|576.9|579.5|576.9|579.28|576.68|0
1642575910000|2022-01-19 07:05:10|579.72|577.12|578.73|576.13|579.72|577.12|578.73|576.13|0
1642575920000|2022-01-19 07:05:20|578.63|576.03|579.06|576.46|579.28|576.68|578.63|576.03|0
1642575930000|2022-01-19 07:05:30|579.17|576.57|579.94|577.34|579.94|577.34|579.17|576.57|0
1642575940000|2022-01-19 07:05:40|580.26|577.66|580.59|577.99|580.59|577.99|580.16|577.56|0
1642575950000|2022-01-19 07:05:50|580.38|577.78|579.5|576.9|580.38|577.78|579.5|576.9|0
1642575960000|2022-01-19 07:06:00|579.39|576.79|578.51|575.91|579.39|576.79|578.51|575.91|0
1642575970000|2022-01-19 07:06:10|578.19|575.59|577.53|574.93|578.19|575.59|577.53|574.93|0
1642575980000|2022-01-19 07:06:20|577.64|575.04|577.31|574.71|577.64|575.04|577.31|574.71|0
1642575990000|2022-01-19 07:06:30|576.98|574.38|576.88|574.28|576.98|574.38|576.76|574.16|0
1642576000000|2022-01-19 07:06:40|576.98|574.38|577.1|574.5|577.1|574.5|576.98|574.38|0
1642576010000|2022-01-19 07:06:50|576.76|574.16|577.31|574.71|577.31|574.71|576.76|574.16|0
1642576020000|2022-01-19 07:07:00|577.1|574.5|577.1|574.5|577.1|574.5|576.88|574.28|0
1642576030000|2022-01-19 07:07:10|577.53|574.93|576.66|574.06|577.53|574.93|576.66|574.06|0
1642576040000|2022-01-19 07:07:20|576.88|574.28|576.33|573.73|576.88|574.28|576.33|573.73|0
1642576050000|2022-01-19 07:07:30|576.22|573.62|575.79|573.19|576.22|573.62|575.79|573.19|0
1642576060000|2022-01-19 07:07:40|575.89|573.29|576.11|573.51|576.11|573.51|575.79|573.19|0
1642576070000|2022-01-19 07:07:50|576.22|573.62|577.31|574.71|577.31|574.71|576.22|573.62|0
1642576080000|2022-01-19 07:08:00|577.2|574.6|577.1|574.5|577.2|574.6|577.1|574.5|0
1642576090000|2022-01-19 07:08:10|576.88|574.28|577.1|574.5|577.1|574.5|576.66|574.06|0
1642576100000|2022-01-19 07:08:20|576.66|574.06|576.98|574.38|577.2|574.6|576.66|574.06|0
1642576110000|2022-01-19 07:08:30|577.09|574.49|576.66|574.06|577.09|574.49|576.66|574.06|0
1642576120000|2022-01-19 07:08:40|576.88|574.28|576.54|573.94|576.88|574.28|576.54|573.94|0
1642576130000|2022-01-19 07:08:50|576.88|574.28|576.98|574.38|576.98|574.38|576.88|574.28|0
1642576140000|2022-01-19 07:09:00|577.09|574.49|576.98|574.38|577.09|574.49|576.88|574.28|0
1642576150000|2022-01-19 07:09:10|576.88|574.28|577.09|574.49|577.09|574.49|576.88|574.28|0
1642576160000|2022-01-19 07:09:20|577.2|574.6|577.2|574.6|577.31|574.71|577.2|574.6|0
1642576170000|2022-01-19 07:09:30|577.31|574.71|577.42|574.82|577.53|574.93|577.09|574.49|0
1642576180000|2022-01-19 07:09:40|577.53|574.93|578.07|575.47|578.07|575.47|577.53|574.93|0
1642576190000|2022-01-19 07:09:50|577.97|575.37|577.53|574.93|577.97|575.37|577.53|574.93|0
1642576200000|2022-01-19 07:10:00|577.64|575.04|577.64|575.04|577.64|575.04|577.53|574.93|0
1642576210000|2022-01-19 07:10:10|577.53|574.93|577.09|574.49|577.53|574.93|577.09|574.49|0
1642576220000|2022-01-19 07:10:20|577.2|574.6|576.44|573.84|577.2|574.6|576.44|573.84|0
1642576230000|2022-01-19 07:10:30|576.11|573.51|576.22|573.62|576.22|573.62|576|573.4|0
1642576240000|2022-01-19 07:10:40|576|573.4|576|573.4|576.22|573.62|576|573.4|0
1642576250000|2022-01-19 07:10:50|576.22|573.62|576|573.4|576.22|573.62|576|573.4|0
1642576260000|2022-01-19 07:11:00|576.11|573.51|575.78|573.18|576.11|573.51|575.78|573.18|0
1642576270000|2022-01-19 07:11:10|576|573.4|576.22|573.62|576.22|573.62|576|573.4|0
1642576280000|2022-01-19 07:11:20|576|573.4|575.67|573.07|576|573.4|575.67|573.07|0
1642576290000|2022-01-19 07:11:30|576|573.4|576.22|573.62|576.22|573.62|576|573.4|0
1642576300000|2022-01-19 07:11:40|576.44|573.84|577.09|574.49|577.09|574.49|576.44|573.84|0
1642576310000|2022-01-19 07:11:50|577.31|574.71|577.31|574.71|577.42|574.82|577.31|574.71|0
1642576320000|2022-01-19 07:12:00|577.09|574.49|576.66|574.06|577.09|574.49|576.66|574.06|0
1642576330000|2022-01-19 07:12:10|576.76|574.16|576.76|574.16|576.76|574.16|576.76|574.16|0
1642576340000|2022-01-19 07:12:20|576.87|574.27|577.2|574.6|577.2|574.6|576.87|574.27|0
1642576350000|2022-01-19 07:12:30|577.53|574.93|577.31|574.71|577.53|574.93|577.31|574.71|0
1642576360000|2022-01-19 07:12:40|577.53|574.93|577.42|574.82|577.53|574.93|577.42|574.82|0
1642576370000|2022-01-19 07:12:50|577.31|574.71|576.98|574.38|577.42|574.82|576.98|574.38|0
1642576380000|2022-01-19 07:13:00|576.87|574.27|576.98|574.38|577.31|574.71|576.87|574.27|0
1642576390000|2022-01-19 07:13:10|576.87|574.27|577.09|574.49|577.09|574.49|576.87|574.27|0
1642576400000|2022-01-19 07:13:20|576.87|574.27|576.44|573.84|576.87|574.27|576.44|573.84|0
1642576410000|2022-01-19 07:13:30|576.22|573.62|576.1|573.5|576.22|573.62|576.1|573.5|0
1642576420000|2022-01-19 07:13:40|576|573.4|576.22|573.62|576.22|573.62|576|573.4|0
1642576430000|2022-01-19 07:13:50|576.1|573.5|576.1|573.5|576.1|573.5|576.1|573.5|0
1642576440000|2022-01-19 07:14:00|576|573.4|576.1|573.5|576.1|573.5|576|573.4|0
1642576450000|2022-01-19 07:14:10|576.22|573.62|576.22|573.62|576.22|573.62|576|573.4|0
1642576460000|2022-01-19 07:14:20|576|573.4|576.44|573.84|576.44|573.84|576|573.4|0
1642576470000|2022-01-19 07:14:30|576.22|573.62|576.22|573.62|576.22|573.62|576.1|573.5|0
1642576480000|2022-01-19 07:14:40|576.44|573.84|576.44|573.84|576.65|574.05|576.44|573.84|0
1642576500000|2022-01-19 07:15:00|576.54|573.94|576.44|573.84|576.54|573.94|576.44|573.84|0
1642576510000|2022-01-19 07:15:10|576.87|574.27|576.44|573.84|576.87|574.27|576.44|573.84|0
1642576520000|2022-01-19 07:15:20|576.32|573.72|576|573.4|576.32|573.72|576|573.4|0
1642576530000|2022-01-19 07:15:30|576.22|573.62|576.65|574.05|576.65|574.05|576.22|573.62|0
1642576540000|2022-01-19 07:15:40|576.87|574.27|576.87|574.27|576.98|574.38|576.87|574.27|0
1642576550000|2022-01-19 07:15:50|577.53|574.93|577.75|575.15|577.75|575.15|577.53|574.93|0
1642576560000|2022-01-19 07:16:00|577.53|574.93|577.31|574.71|577.53|574.93|577.31|574.71|0
1642576570000|2022-01-19 07:16:10|577.41|574.81|577.53|574.93|577.53|574.93|577.41|574.81|0
1642576580000|2022-01-19 07:16:20|578.18|575.58|578.18|575.58|578.18|575.58|578.07|575.47|0
1642576590000|2022-01-19 07:16:30|578.29|575.69|578.4|575.8|578.4|575.8|578.18|575.58|0
1642576600000|2022-01-19 07:16:40|578.72|576.12|578.84|576.24|578.84|576.24|578.62|576.02|0
1642576610000|2022-01-19 07:16:50|579.06|576.46|578.84|576.24|579.06|576.46|578.84|576.24|0
1642576620000|2022-01-19 07:17:00|578.62|576.02|578.62|576.02|578.72|576.12|578.62|576.02|0
1642576630000|2022-01-19 07:17:10|578.84|576.24|578.4|575.8|578.84|576.24|578.18|575.58|0
1642576640000|2022-01-19 07:17:20|578.07|575.47|578.18|575.58|578.18|575.58|577.96|575.36|0
1642576650000|2022-01-19 07:17:30|578.4|575.8|578.84|576.24|578.84|576.24|578.4|575.8|0
1642576660000|2022-01-19 07:17:40|579.06|576.46|579.06|576.46|579.06|576.46|578.94|576.34|0
1642576670000|2022-01-19 07:17:50|579.16|576.56|578.62|576.02|579.16|576.56|578.62|576.02|0
1642576680000|2022-01-19 07:18:00|578.5|575.9|578.18|575.58|578.5|575.9|578.18|575.58|0
1642576690000|2022-01-19 07:18:10|578.29|575.69|577.85|575.25|578.4|575.8|577.85|575.25|0
1642576700000|2022-01-19 07:18:20|577.74|575.14|577.31|574.71|577.74|575.14|577.31|574.71|0
1642576710000|2022-01-19 07:18:30|577.09|574.49|577.19|574.59|577.19|574.59|577.09|574.49|0
1642576720000|2022-01-19 07:18:40|577.31|574.71|577.85|575.25|577.96|575.36|577.31|574.71|0
1642576730000|2022-01-19 07:18:50|577.96|575.36|578.18|575.58|578.18|575.58|577.96|575.36|0
1642576740000|2022-01-19 07:19:00|577.96|575.36|577.63|575.03|577.96|575.36|577.63|575.03|0
1642576750000|2022-01-19 07:19:10|577.52|574.92|577.74|575.14|577.74|575.14|577.52|574.92|0
1642576770000|2022-01-19 07:19:30|578.18|575.58|578.18|575.58|578.18|575.58|578.07|575.47|0
1642576780000|2022-01-19 07:19:40|578.28|575.68|578.4|575.8|578.4|575.8|578.28|575.68|0
1642576790000|2022-01-19 07:19:50|578.28|575.68|578.07|575.47|578.28|575.68|578.07|575.47|0
1642576800000|2022-01-19 07:20:00|577.96|575.36|577.85|575.25|577.96|575.36|577.85|575.25|0
1642576810000|2022-01-19 07:20:10|577.96|575.36|577.52|574.92|577.96|575.36|577.52|574.92|0
1642576820000|2022-01-19 07:20:20|577.63|575.03|577.74|575.14|577.74|575.14|577.52|574.92|0
1642576830000|2022-01-19 07:20:30|577.52|574.92|577.09|574.49|577.52|574.92|577.09|574.49|0
1642576840000|2022-01-19 07:20:40|576.97|574.37|577.31|574.71|577.31|574.71|576.97|574.37|0
1642576850000|2022-01-19 07:20:50|577.52|574.92|577.52|574.92|577.52|574.92|577.52|574.92|0
1642576860000|2022-01-19 07:21:00|577.63|575.03|577.63|575.03|577.63|575.03|577.52|574.92|0
1642576870000|2022-01-19 07:21:10|577.52|574.92|577.3|574.7|577.52|574.92|577.3|574.7|0
1642576880000|2022-01-19 07:21:20|577.09|574.49|577.09|574.49|577.52|574.92|577.09|574.49|0
1642576890000|2022-01-19 07:21:30|577.19|574.59|577.3|574.7|577.41|574.81|577.19|574.59|0
1642576900000|2022-01-19 07:21:40|577.41|574.81|577.3|574.7|577.41|574.81|577.3|574.7|0
1642576910000|2022-01-19 07:21:50|577.09|574.49|576.87|574.27|577.09|574.49|576.87|574.27|0
1642576920000|2022-01-19 07:22:00|577.09|574.49|576.65|574.05|577.19|574.59|576.65|574.05|0
1642576930000|2022-01-19 07:22:10|576.54|573.94|576.43|573.83|576.65|574.05|576.43|573.83|0
1642576940000|2022-01-19 07:22:20|576.21|573.61|576.32|573.72|576.32|573.72|576.21|573.61|0
1642576950000|2022-01-19 07:22:30|576.21|573.61|576.32|573.72|576.43|573.83|576.21|573.61|0
1642576960000|2022-01-19 07:22:40|576.43|573.83|576.21|573.61|576.43|573.83|576.21|573.61|0
1642576970000|2022-01-19 07:22:50|576.32|573.72|576.21|573.61|576.32|573.72|576.21|573.61|0
1642576980000|2022-01-19 07:23:00|576.43|573.83|576.65|574.05|576.65|574.05|576.43|573.83|0
1642576990000|2022-01-19 07:23:10|576.53|573.93|576.53|573.93|576.53|573.93|576.53|573.93|0
1642577000000|2022-01-19 07:23:20|576.65|574.05|576.43|573.83|576.65|574.05|576.43|573.83|0
1642577010000|2022-01-19 07:23:30|576.21|573.61|575.66|573.06|576.21|573.61|575.66|573.06|0
1642577020000|2022-01-19 07:23:40|575.78|573.18|575.99|573.39|575.99|573.39|575.77|573.17|0
1642577030000|2022-01-19 07:23:50|575.56|572.96|575.88|573.28|575.88|573.28|575.56|572.96|0
1642577040000|2022-01-19 07:24:00|575.77|573.17|575.77|573.17|575.77|573.17|575.77|573.17|0
1642577050000|2022-01-19 07:24:10|575.56|572.96|575.56|572.96|575.56|572.96|575.56|572.96|0
1642577070000|2022-01-19 07:24:30|575.77|573.17|575.99|573.39|575.99|573.39|575.77|573.17|0
1642577080000|2022-01-19 07:24:40|576.65|574.05|576.43|573.83|576.75|574.15|576.43|573.83|0
1642577090000|2022-01-19 07:24:50|576.21|573.61|575.99|573.39|576.21|573.61|575.99|573.39|0
1642577100000|2022-01-19 07:25:00|575.77|573.17|575.56|572.96|575.77|573.17|575.56|572.96|0
1642577110000|2022-01-19 07:25:10|575.77|573.17|575.99|573.39|575.99|573.39|575.77|573.17|0
1642577130000|2022-01-19 07:25:30|575.77|573.17|575.88|573.28|575.99|573.39|575.77|573.17|0
1642577140000|2022-01-19 07:25:40|575.99|573.39|575.77|573.17|575.99|573.39|575.77|573.17|0
1642577150000|2022-01-19 07:25:50|575.56|572.96|575.56|572.96|575.66|573.06|575.56|572.96|0
1642577170000|2022-01-19 07:26:10|575.66|573.06|575.56|572.96|575.66|573.06|575.56|572.96|0
1642577180000|2022-01-19 07:26:20|575.77|573.17|575.77|573.17|575.77|573.17|575.77|573.17|0
1642577190000|2022-01-19 07:26:30|575.88|573.28|575.77|573.17|575.99|573.39|575.77|573.17|0
1642577200000|2022-01-19 07:26:40|575.55|572.95|575.55|572.95|575.55|572.95|575.55|572.95|0
1642577210000|2022-01-19 07:26:50|575.66|573.06|576.1|573.5|576.1|573.5|575.66|573.06|0
1642577220000|2022-01-19 07:27:00|576.21|573.61|576.43|573.83|576.43|573.83|576.21|573.61|0
1642577230000|2022-01-19 07:27:10|576.31|573.71|576.21|573.61|576.31|573.71|576.21|573.61|0
1642577250000|2022-01-19 07:27:30|576.1|573.5|576.21|573.61|576.21|573.61|576.1|573.5|0
1642577260000|2022-01-19 07:27:40|576.43|573.83|576.21|573.61|576.43|573.83|576.21|573.61|0
1642577270000|2022-01-19 07:27:50|576.43|573.83|576.31|573.71|576.43|573.83|576.31|573.71|0
1642577280000|2022-01-19 07:28:00|576.43|573.83|576.31|573.71|576.43|573.83|576.21|573.61|0
1642577290000|2022-01-19 07:28:10|576.21|573.61|576.53|573.93|576.65|574.05|576.21|573.61|0
1642577300000|2022-01-19 07:28:20|576.43|573.83|576.53|573.93|576.53|573.93|576.43|573.83|0
1642577310000|2022-01-19 07:28:30|576.65|574.05|576.21|573.61|576.65|574.05|576.21|573.61|0
1642577320000|2022-01-19 07:28:40|576.43|573.83|576.43|573.83|576.43|573.83|576.43|573.83|0
1642577330000|2022-01-19 07:28:50|576.64|574.04|576.64|574.04|576.75|574.15|576.64|574.04|0
1642577360000|2022-01-19 07:29:20|575.77|573.17|575.99|573.39|575.99|573.39|575.77|573.17|0
1642577370000|2022-01-19 07:29:30|576.09|573.49|575.99|573.39|576.21|573.61|575.99|573.39|0
1642577380000|2022-01-19 07:29:40|575.77|573.17|575.77|573.17|575.77|573.17|575.77|573.17|0
1642577390000|2022-01-19 07:29:50|575.66|573.06|575.55|572.95|575.66|573.06|575.55|572.95|0
1642577400000|2022-01-19 07:30:00|575.66|573.06|575.77|573.17|575.77|573.17|575.55|572.95|0
1642577410000|2022-01-19 07:30:10|576.21|573.61|576.21|573.61|576.21|573.61|576.21|573.61|0
1642577420000|2022-01-19 07:30:20|576.31|573.71|576.64|574.04|576.64|574.04|576.31|573.71|0
1642577430000|2022-01-19 07:30:30|576.43|573.83|576.43|573.83|576.43|573.83|576.43|573.83|0
1642577440000|2022-01-19 07:30:40|576.64|574.04|576.97|574.37|576.97|574.37|576.64|574.04|0
1642577450000|2022-01-19 07:30:50|576.86|574.26|576.21|573.61|576.86|574.26|576.21|573.61|0
1642577460000|2022-01-19 07:31:00|575.77|573.17|575.55|572.95|575.77|573.17|575.55|572.95|0
1642577470000|2022-01-19 07:31:10|575.77|573.17|575.87|573.27|575.87|573.27|575.77|573.17|0
1642577480000|2022-01-19 07:31:20|575.77|573.17|575.55|572.95|575.77|573.17|575.55|572.95|0
1642577490000|2022-01-19 07:31:30|575.77|573.17|575.55|572.95|575.77|573.17|575.55|572.95|0
1642577500000|2022-01-19 07:31:40|575.66|573.06|575.77|573.17|575.77|573.17|575.66|573.06|0
1642577510000|2022-01-19 07:31:50|575.87|573.27|576.42|573.82|576.42|573.82|575.77|573.17|0
1642577520000|2022-01-19 07:32:00|576.31|573.71|575.99|573.39|576.31|573.71|575.99|573.39|0
1642577530000|2022-01-19 07:32:10|575.87|573.27|575.87|573.27|575.87|573.27|575.77|573.17|0
1642577540000|2022-01-19 07:32:20|575.77|573.17|575.99|573.39|576.21|573.61|575.77|573.17|0
1642577550000|2022-01-19 07:32:30|576.21|573.61|576.21|573.61|576.21|573.61|576.21|573.61|0
1642577560000|2022-01-19 07:32:40|576.42|573.82|576.42|573.82|576.42|573.82|576.31|573.71|0
1642577570000|2022-01-19 07:32:50|576.64|574.04|576.53|573.93|576.64|574.04|576.42|573.82|0
1642577580000|2022-01-19 07:33:00|576.42|573.82|576.86|574.26|576.86|574.26|576.42|573.82|0
1642577590000|2022-01-19 07:33:10|576.64|574.04|576.86|574.26|576.86|574.26|576.64|574.04|0
1642577600000|2022-01-19 07:33:20|577.08|574.48|577.52|574.92|577.52|574.92|577.08|574.48|0
1642577610000|2022-01-19 07:33:30|577.73|575.13|577.3|574.7|577.73|575.13|577.3|574.7|0
1642577620000|2022-01-19 07:33:40|577.52|574.92|577.73|575.13|577.73|575.13|577.52|574.92|0
1642577630000|2022-01-19 07:33:50|578.17|575.57|578.39|575.79|578.39|575.79|578.17|575.57|0
1642577640000|2022-01-19 07:34:00|578.61|576.01|578.17|575.57|578.61|576.01|578.17|575.57|0
1642577650000|2022-01-19 07:34:10|578.39|575.79|578.17|575.57|578.61|576.01|578.17|575.57|0
1642577660000|2022-01-19 07:34:20|578.39|575.79|578.17|575.57|578.39|575.79|578.17|575.57|0
1642577670000|2022-01-19 07:34:30|577.73|575.13|577.51|574.91|577.95|575.35|577.51|574.91|0
1642577680000|2022-01-19 07:34:40|577.73|575.13|577.73|575.13|577.73|575.13|577.51|574.91|0
1642577690000|2022-01-19 07:34:50|577.95|575.35|577.73|575.13|577.95|575.35|577.73|575.13|0
1642577700000|2022-01-19 07:35:00|577.51|574.91|577.62|575.02|577.62|575.02|577.51|574.91|0
1642577710000|2022-01-19 07:35:10|577.51|574.91|577.51|574.91|577.73|575.13|577.51|574.91|0
1642577720000|2022-01-19 07:35:20|577.62|575.02|577.73|575.13|577.73|575.13|577.62|575.02|0
1642577730000|2022-01-19 07:35:30|577.62|575.02|578.39|575.79|578.39|575.79|577.62|575.02|0
1642577740000|2022-01-19 07:35:40|578.17|575.57|577.95|575.35|578.27|575.67|577.95|575.35|0
1642577750000|2022-01-19 07:35:50|578.17|575.57|577.95|575.35|578.17|575.57|577.95|575.35|0
1642577760000|2022-01-19 07:36:00|578.17|575.57|578.06|575.46|578.17|575.57|577.95|575.35|0
1642577770000|2022-01-19 07:36:10|577.95|575.35|577.51|574.91|577.95|575.35|577.51|574.91|0
1642577780000|2022-01-19 07:36:20|577.73|575.13|577.73|575.13|577.73|575.13|577.73|575.13|0
1642577790000|2022-01-19 07:36:30|577.84|575.24|577.73|575.13|578.17|575.57|577.73|575.13|0
1642577800000|2022-01-19 07:36:40|577.95|575.35|578.39|575.79|578.39|575.79|577.95|575.35|0
1642577810000|2022-01-19 07:36:50|578.17|575.57|577.95|575.35|578.17|575.57|577.95|575.35|0
1642577820000|2022-01-19 07:37:00|577.73|575.13|577.73|575.13|577.73|575.13|577.73|575.13|0
1642577830000|2022-01-19 07:37:10|577.51|574.91|576.86|574.26|577.51|574.91|576.86|574.26|0
1642577840000|2022-01-19 07:37:20|577.08|574.48|577.08|574.48|577.08|574.48|576.96|574.36|0
1642577850000|2022-01-19 07:37:30|577.29|574.69|576.86|574.26|577.29|574.69|576.86|574.26|0
1642577860000|2022-01-19 07:37:40|577.08|574.48|576.74|574.14|577.08|574.48|576.74|574.14|0
1642577870000|2022-01-19 07:37:50|576.86|574.26|576.74|574.14|576.86|574.26|576.74|574.14|0
1642577880000|2022-01-19 07:38:00|576.86|574.26|576.86|574.26|577.08|574.48|576.86|574.26|0
1642577890000|2022-01-19 07:38:10|577.08|574.48|576.64|574.04|577.08|574.48|576.64|574.04|0
1642577900000|2022-01-19 07:38:20|576.42|573.82|576.42|573.82|576.42|573.82|576.42|573.82|0
1642577910000|2022-01-19 07:38:30|576.2|573.6|576.64|574.04|576.64|574.04|576.2|573.6|0
1642577920000|2022-01-19 07:38:40|577.29|574.69|577.18|574.58|577.62|575.02|577.18|574.58|0
1642577930000|2022-01-19 07:38:50|577.08|574.48|577.4|574.8|577.4|574.8|577.08|574.48|0
1642577940000|2022-01-19 07:39:00|577.73|575.13|577.83|575.23|577.83|575.23|577.62|575.02|0
1642577950000|2022-01-19 07:39:10|577.73|575.13|577.51|574.91|577.73|575.13|577.51|574.91|0
1642577960000|2022-01-19 07:39:20|577.29|574.69|576.96|574.36|577.29|574.69|576.96|574.36|0
1642577970000|2022-01-19 07:39:30|577.29|574.69|577.07|574.47|577.29|574.69|576.86|574.26|0
1642577980000|2022-01-19 07:39:40|576.96|574.36|577.07|574.47|577.07|574.47|576.86|574.26|0
1642577990000|2022-01-19 07:39:50|576.96|574.36|577.62|575.02|577.62|575.02|576.96|574.36|0
1642578000000|2022-01-19 07:40:00|577.51|574.91|577.51|574.91|577.51|574.91|577.4|574.8|0
1642578010000|2022-01-19 07:40:10|577.73|575.13|578.17|575.57|578.17|575.57|577.73|575.13|0
1642578020000|2022-01-19 07:40:20|578.38|575.78|578.27|575.67|578.49|575.89|578.17|575.57|0
1642578030000|2022-01-19 07:40:30|578.17|575.57|578.17|575.57|578.17|575.57|578.17|575.57|0
1642578040000|2022-01-19 07:40:40|578.38|575.78|578.38|575.78|578.38|575.78|578.38|575.78|0
1642578050000|2022-01-19 07:40:50|578.82|576.22|578.82|576.22|579.04|576.44|578.71|576.11|0
1642578060000|2022-01-19 07:41:00|578.71|576.11|578.82|576.22|578.82|576.22|578.71|576.11|0
1642578070000|2022-01-19 07:41:10|578.38|575.78|578.38|575.78|578.6|576|578.38|575.78|0
1642578080000|2022-01-19 07:41:20|578.17|575.57|578.17|575.57|578.17|575.57|577.95|575.35|0
1642578090000|2022-01-19 07:41:30|578.38|575.78|578.17|575.57|578.38|575.78|578.05|575.45|0
1642578100000|2022-01-19 07:41:40|577.95|575.35|577.83|575.23|577.95|575.35|577.83|575.23|0
1642578110000|2022-01-19 07:41:50|577.73|575.13|578.17|575.57|578.17|575.57|577.73|575.13|0
1642578120000|2022-01-19 07:42:00|578.38|575.78|578.6|576|578.6|576|578.38|575.78|0
1642578130000|2022-01-19 07:42:10|578.38|575.78|578.6|576|578.6|576|578.38|575.78|0
1642578140000|2022-01-19 07:42:20|578.49|575.89|578.82|576.22|578.82|576.22|578.38|575.78|0
1642578150000|2022-01-19 07:42:30|578.6|576|578.16|575.56|578.6|576|578.16|575.56|0
1642578160000|2022-01-19 07:42:40|578.38|575.78|578.38|575.78|578.38|575.78|578.38|575.78|0
1642578170000|2022-01-19 07:42:50|578.6|576|578.16|575.56|578.6|576|578.16|575.56|0
1642578180000|2022-01-19 07:43:00|577.95|575.35|577.83|575.23|577.95|575.35|577.83|575.23|0
1642578190000|2022-01-19 07:43:10|577.73|575.13|578.16|575.56|578.16|575.56|577.73|575.13|0
1642578200000|2022-01-19 07:43:20|577.95|575.35|577.95|575.35|577.95|575.35|577.95|575.35|0
1642578210000|2022-01-19 07:43:30|577.73|575.13|577.51|574.91|577.73|575.13|577.51|574.91|0
1642578220000|2022-01-19 07:43:40|577.61|575.01|577.07|574.47|577.61|575.01|576.85|574.25|0
1642578230000|2022-01-19 07:43:50|576.85|574.25|576.85|574.25|576.85|574.25|576.85|574.25|0
1642578240000|2022-01-19 07:44:00|577.07|574.47|576.42|573.82|577.07|574.47|576.42|573.82|0
1642578250000|2022-01-19 07:44:10|576.63|574.03|576.85|574.25|576.85|574.25|576.63|574.03|0
1642578260000|2022-01-19 07:44:20|576.63|574.03|576.42|573.82|576.63|574.03|576.42|573.82|0
1642578270000|2022-01-19 07:44:30|576.2|573.6|575.54|572.94|576.2|573.6|575.54|572.94|0
1642578280000|2022-01-19 07:44:40|575.76|573.16|575.54|572.94|575.76|573.16|575.54|572.94|0
1642578290000|2022-01-19 07:44:50|575.98|573.38|576.2|573.6|576.2|573.6|575.98|573.38|0
1642578300000|2022-01-19 07:45:00|576.42|573.82|576.2|573.6|576.42|573.82|576.2|573.6|0
1642578310000|2022-01-19 07:45:10|575.76|573.16|575.54|572.94|575.76|573.16|575.54|572.94|0
1642578320000|2022-01-19 07:45:20|575.76|573.16|575.76|573.16|575.76|573.16|575.76|573.16|0
1642578330000|2022-01-19 07:45:30|575.98|573.38|576.2|573.6|576.2|573.6|575.87|573.27|0
1642578340000|2022-01-19 07:45:40|576.08|573.48|575.54|572.94|576.08|573.48|575.54|572.94|0
1642578350000|2022-01-19 07:45:50|575.76|573.16|575.65|573.05|575.76|573.16|575.54|572.94|0
1642578360000|2022-01-19 07:46:00|575.76|573.16|575.76|573.16|575.76|573.16|575.54|572.94|0
1642578370000|2022-01-19 07:46:10|575.65|573.05|576.2|573.6|576.2|573.6|575.65|573.05|0
1642578380000|2022-01-19 07:46:20|576.41|573.81|576.2|573.6|576.41|573.81|576.2|573.6|0
1642578400000|2022-01-19 07:46:40|576.41|573.81|576.2|573.6|576.41|573.81|575.76|573.16|0
1642578410000|2022-01-19 07:46:50|576.41|573.81|576.63|574.03|576.63|574.03|576.2|573.6|0
1642578420000|2022-01-19 07:47:00|577.07|574.47|576.85|574.25|577.07|574.47|576.85|574.25|0
1642578430000|2022-01-19 07:47:10|576.74|574.14|575.98|573.38|576.74|574.14|575.98|573.38|0
1642578440000|2022-01-19 07:47:20|576.08|573.48|575.98|573.38|576.2|573.6|575.98|573.38|0
1642578450000|2022-01-19 07:47:30|576.2|573.6|576.41|573.81|576.41|573.81|576.08|573.48|0
1642578460000|2022-01-19 07:47:40|576.85|574.25|576.63|574.03|576.85|574.25|576.63|574.03|0
1642578470000|2022-01-19 07:47:50|576.85|574.25|577.72|575.12|577.72|575.12|576.85|574.25|0
1642578480000|2022-01-19 07:48:00|577.94|575.34|577.94|575.34|577.94|575.34|577.94|575.34|0
1642578490000|2022-01-19 07:48:10|578.38|575.78|578.82|576.22|578.82|576.22|578.38|575.78|0
1642578510000|2022-01-19 07:48:30|578.6|576|577.72|575.12|578.6|576|577.72|575.12|0
1642578520000|2022-01-19 07:48:40|577.51|574.91|577.29|574.69|577.51|574.91|577.29|574.69|0
1642578530000|2022-01-19 07:48:50|577.07|574.47|577.39|574.79|577.51|574.91|577.07|574.47|0
1642578540000|2022-01-19 07:49:00|577.07|574.47|577.17|574.57|577.29|574.69|577.07|574.47|0
1642578550000|2022-01-19 07:49:10|575.32|572.72|575.1|572.5|575.32|572.72|575.1|572.5|0
1642578560000|2022-01-19 07:49:20|575.32|572.72|575.42|572.82|575.42|572.82|575.1|572.5|0
1642578570000|2022-01-19 07:49:30|575.32|572.72|575.76|573.16|575.76|573.16|575.32|572.72|0
1642578580000|2022-01-19 07:49:40|576.41|573.81|576.19|573.59|576.41|573.81|576.19|573.59|0
1642578590000|2022-01-19 07:49:50|576.63|574.03|576.85|574.25|576.85|574.25|576.63|574.03|0
1642578600000|2022-01-19 07:50:00|576.96|574.36|576.74|574.14|577.07|574.47|576.74|574.14|0
1642578610000|2022-01-19 07:50:10|576.63|574.03|576.41|573.81|576.63|574.03|576.41|573.81|0
1642578620000|2022-01-19 07:50:20|576.63|574.03|576.85|574.25|576.85|574.25|576.63|574.03|0
1642578630000|2022-01-19 07:50:30|577.07|574.47|576.96|574.36|577.18|574.58|576.96|574.36|0
1642578640000|2022-01-19 07:50:40|577.07|574.47|576.85|574.25|577.07|574.47|576.63|574.03|0
1642578650000|2022-01-19 07:50:50|577.07|574.47|577.07|574.47|577.07|574.47|577.07|574.47|0
1642578660000|2022-01-19 07:51:00|577.29|574.69|576.85|574.25|577.29|574.69|576.85|574.25|0
1642578670000|2022-01-19 07:51:10|577.07|574.47|576.85|574.25|577.07|574.47|576.74|574.14|0
1642578680000|2022-01-19 07:51:20|576.63|574.03|577.07|574.47|577.07|574.47|576.63|574.03|0
1642578690000|2022-01-19 07:51:30|577.29|574.69|578.56|575.96|578.56|575.96|577.07|574.47|0
1642578700000|2022-01-19 07:51:40|578.44|575.84|579.96|577.36|580.07|577.47|578.44|575.84|0
1642578710000|2022-01-19 07:51:50|579.3|576.7|578.87|576.27|579.3|576.7|578.55|575.95|0
1642578720000|2022-01-19 07:52:00|578.98|576.38|578.98|576.38|578.98|576.38|578.65|576.05|0
1642578730000|2022-01-19 07:52:10|578.76|576.16|578.76|576.16|578.76|576.16|578.76|576.16|0
1642578740000|2022-01-19 07:52:20|579.2|576.6|578.76|576.16|579.2|576.6|578.76|576.16|0
1642578750000|2022-01-19 07:52:30|578.87|576.27|578.33|575.73|578.87|576.27|578.21|575.61|0
1642578760000|2022-01-19 07:52:40|578.21|575.61|578.21|575.61|578.21|575.61|578.11|575.51|0
1642578770000|2022-01-19 07:52:50|578.11|575.51|578.55|575.95|578.55|575.95|578.11|575.51|0
1642578780000|2022-01-19 07:53:00|578.98|576.38|578.98|576.38|578.98|576.38|578.76|576.16|0
1642578790000|2022-01-19 07:53:10|578.76|576.16|578.76|576.16|578.87|576.27|578.65|576.05|0
1642578800000|2022-01-19 07:53:20|579.2|576.6|579.42|576.82|579.42|576.82|579.2|576.6|0
1642578810000|2022-01-19 07:53:30|579.63|577.03|579.42|576.82|579.63|577.03|579.3|576.7|0
1642578820000|2022-01-19 07:53:40|579.3|576.7|579.74|577.14|579.85|577.25|579.3|576.7|0
1642578830000|2022-01-19 07:53:50|579.85|577.25|579.63|577.03|579.85|577.25|579.63|577.03|0
1642578840000|2022-01-19 07:54:00|579.85|577.25|579.42|576.82|579.85|577.25|579.42|576.82|0
1642578850000|2022-01-19 07:54:10|579.85|577.25|579.96|577.36|580.07|577.47|579.85|577.25|0
1642578860000|2022-01-19 07:54:20|580.07|577.47|580.29|577.69|580.29|577.69|580.07|577.47|0
1642578870000|2022-01-19 07:54:30|580.17|577.57|580.29|577.69|580.29|577.69|580.17|577.57|0
1642578880000|2022-01-19 07:54:40|580.17|577.57|579.63|577.03|580.29|577.69|579.63|577.03|0
1642578890000|2022-01-19 07:54:50|579.52|576.92|579.95|577.35|579.95|577.35|579.52|576.92|0
1642578900000|2022-01-19 07:55:00|580.07|577.47|579.85|577.25|580.07|577.47|579.63|577.03|0
1642578910000|2022-01-19 07:55:10|579.63|577.03|579.41|576.81|579.63|577.03|579.41|576.81|0
1642578920000|2022-01-19 07:55:20|579.2|576.6|578.98|576.38|579.2|576.6|578.98|576.38|0
1642578930000|2022-01-19 07:55:30|578.76|576.16|579.2|576.6|579.2|576.6|578.76|576.16|0
1642578940000|2022-01-19 07:55:40|578.98|576.38|578.98|576.38|578.98|576.38|578.98|576.38|0
1642578950000|2022-01-19 07:55:50|578.87|576.27|578.98|576.38|578.98|576.38|578.76|576.16|0
1642578960000|2022-01-19 07:56:00|579.41|576.81|579.2|576.6|579.41|576.81|578.98|576.38|0
1642578970000|2022-01-19 07:56:10|578.98|576.38|579.08|576.48|579.08|576.48|578.98|576.38|0
1642578980000|2022-01-19 07:56:20|579.2|576.6|578.98|576.38|579.3|576.7|578.98|576.38|0
1642578990000|2022-01-19 07:56:30|579.08|576.48|578.43|575.83|579.08|576.48|578.43|575.83|0
1642579000000|2022-01-19 07:56:40|578.54|575.94|578.76|576.16|578.98|576.38|578.54|575.94|0
1642579010000|2022-01-19 07:56:50|578.32|575.72|578.76|576.16|578.76|576.16|578.32|575.72|0
1642579020000|2022-01-19 07:57:00|578.86|576.26|577.89|575.29|578.86|576.26|577.89|575.29|0
1642579030000|2022-01-19 07:57:10|578.11|575.51|577.89|575.29|578.11|575.51|577.89|575.29|0
1642579040000|2022-01-19 07:57:20|578.11|575.51|577.89|575.29|578.11|575.51|577.89|575.29|0
1642579050000|2022-01-19 07:57:30|578.11|575.51|577.89|575.29|578.11|575.51|577.89|575.29|0
1642579060000|2022-01-19 07:57:40|577.99|575.39|575.06|572.46|577.99|575.39|575.06|572.46|0
1642579070000|2022-01-19 07:57:50|576.37|573.77|575.93|573.33|576.37|573.77|575.93|573.33|0
1642579080000|2022-01-19 07:58:00|575.5|572.9|575.93|573.33|576.37|573.77|575.5|572.9|0
1642579090000|2022-01-19 07:58:10|575.82|573.22|576.37|573.77|576.37|573.77|575.82|573.22|0
1642579100000|2022-01-19 07:58:20|575.87|573.27|575.65|573.05|575.98|573.38|575.65|573.05|0
1642579110000|2022-01-19 07:58:30|575.33|572.73|575.33|572.73|575.55|572.95|575.11|572.51|0
1642579120000|2022-01-19 07:58:40|575.11|572.51|575.98|573.38|575.98|573.38|575.11|572.51|0
1642579130000|2022-01-19 07:58:50|575.76|573.16|575.33|572.73|575.76|573.16|575.11|572.51|0
1642579140000|2022-01-19 07:59:00|575.55|572.95|575.11|572.51|575.55|572.95|575.11|572.51|0
1642579150000|2022-01-19 07:59:10|575.33|572.73|575.98|573.38|575.98|573.38|575.33|572.73|0
1642579160000|2022-01-19 07:59:20|575.87|573.27|576.85|574.25|576.85|574.25|575.87|573.27|0
1642579170000|2022-01-19 07:59:30|577.07|574.47|577.29|574.69|577.61|575.01|577.07|574.47|0
1642579180000|2022-01-19 07:59:40|577.07|574.47|576.63|574.03|577.07|574.47|576.63|574.03|0
1642579190000|2022-01-19 07:59:50|576.85|574.25|578.38|575.78|578.38|575.78|576.85|574.25|0
1642579200000|2022-01-19 08:00:00|578.59|575.99|578.05|575.45|578.59|575.99|578.05|575.45|0
1642579210000|2022-01-19 08:00:10|578.59|575.99|579.47|576.87|579.47|576.87|578.59|575.99|0
1642579220000|2022-01-19 08:00:20|578.81|576.21|577.07|574.47|578.81|576.21|577.07|574.47|0
1642579230000|2022-01-19 08:00:30|576.85|574.25|579.03|576.43|579.03|576.43|576.85|574.25|0
1642579240000|2022-01-19 08:00:40|579.25|576.65|578.81|576.21|579.25|576.65|578.81|576.21|0
1642579250000|2022-01-19 08:00:50|579.25|576.65|578.81|576.21|580.12|577.52|578.81|576.21|0
1642579260000|2022-01-19 08:01:00|579.03|576.43|578.92|576.32|579.03|576.43|578.59|575.99|0
1642579270000|2022-01-19 08:01:10|579.25|576.65|579.03|576.43|579.68|577.08|579.03|576.43|0
1642579280000|2022-01-19 08:01:20|580.34|577.74|579.35|576.75|580.34|577.74|579.35|576.75|0
1642579290000|2022-01-19 08:01:30|579.03|576.43|579.9|577.3|579.9|577.3|579.03|576.43|0
1642579300000|2022-01-19 08:01:40|579.25|576.65|579.47|576.87|579.47|576.87|579.25|576.65|0
1642579310000|2022-01-19 08:01:50|579.9|577.3|580.01|577.41|580.01|577.41|579.9|577.3|0
1642579320000|2022-01-19 08:02:00|580.12|577.52|581.75|579.15|581.75|579.15|580.12|577.52|0
1642579330000|2022-01-19 08:02:10|580.77|578.17|580.99|578.39|581.21|578.61|580.77|578.17|0
1642579340000|2022-01-19 08:02:20|580.34|577.74|580.44|577.84|580.44|577.84|580.34|577.74|0
1642579350000|2022-01-19 08:02:30|581.21|578.61|578.16|575.56|581.21|578.61|578.16|575.56|0
1642579360000|2022-01-19 08:02:40|578.04|575.44|575.98|573.38|578.04|575.44|575.98|573.38|0
1642579370000|2022-01-19 08:02:50|575.33|572.73|574.02|571.42|575.33|572.73|574.02|571.42|0
1642579380000|2022-01-19 08:03:00|573.8|571.2|575.11|572.51|575.98|573.38|573.8|571.2|0
1642579390000|2022-01-19 08:03:10|575.43|572.83|574.89|572.29|575.43|572.83|574.89|572.29|0
1642579400000|2022-01-19 08:03:20|575.11|572.51|575.98|573.38|575.98|573.38|575.11|572.51|0
1642579410000|2022-01-19 08:03:30|576.2|573.6|576.41|573.81|576.41|573.81|575.76|573.16|0
1642579420000|2022-01-19 08:03:40|575.11|572.51|575.33|572.73|575.54|572.94|575.11|572.51|0
1642579430000|2022-01-19 08:03:50|575.21|572.61|574.46|571.86|575.21|572.61|574.46|571.86|0
1642579440000|2022-01-19 08:04:00|574.24|571.64|574.24|571.64|574.24|571.64|573.8|571.2|0
1642579450000|2022-01-19 08:04:10|574.46|571.86|575.43|572.83|575.43|572.83|574.46|571.86|0
1642579460000|2022-01-19 08:04:20|575.54|572.94|575.76|573.16|575.76|573.16|575.54|572.94|0
1642579470000|2022-01-19 08:04:30|575.98|573.38|575.54|572.94|576.3|573.7|575.54|572.94|0
1642579480000|2022-01-19 08:04:40|575.76|573.16|576.41|573.81|576.41|573.81|575.76|573.16|0
1642579490000|2022-01-19 08:04:50|576.63|574.03|577.28|574.68|577.28|574.68|576.63|574.03|0
1642579500000|2022-01-19 08:05:00|576.77|574.77|577.42|575.42|577.42|575.42|576.77|574.77|0
1642579510000|2022-01-19 08:05:10|577.96|575.96|578.51|576.51|578.51|576.51|577.96|575.96|0
1642579520000|2022-01-19 08:05:20|578.29|576.29|578.51|576.51|578.51|576.51|578.29|576.29|0
1642579530000|2022-01-19 08:05:30|578.73|576.73|578.73|576.73|578.73|576.73|578.18|576.18|0
1642579540000|2022-01-19 08:05:40|578.61|576.61|578.94|576.94|579.16|577.16|578.61|576.61|0
1642579550000|2022-01-19 08:05:50|579.16|577.16|579.92|577.92|579.92|577.92|579.16|577.16|0
1642579560000|2022-01-19 08:06:00|579.6|577.6|578.61|576.61|579.6|577.6|578.61|576.61|0
1642579570000|2022-01-19 08:06:10|579.16|577.16|579.16|577.16|579.16|577.16|579.16|577.16|0
1642579580000|2022-01-19 08:06:20|580.25|578.25|580.91|578.91|580.91|578.91|580.25|578.25|0
1642579590000|2022-01-19 08:06:30|581.13|579.13|581.13|579.13|581.56|579.56|581.13|579.13|0
1642579600000|2022-01-19 08:06:40|580.69|578.69|581.13|579.13|581.34|579.34|580.69|578.69|0
1642579610000|2022-01-19 08:06:50|580.47|578.47|580.03|578.03|580.47|578.47|580.03|578.03|0
1642579620000|2022-01-19 08:07:00|579.82|577.82|579.38|577.38|579.82|577.82|579.38|577.38|0
1642579630000|2022-01-19 08:07:10|579.6|577.6|581.12|579.12|581.12|579.12|579.6|577.6|0
1642579640000|2022-01-19 08:07:20|580.91|578.91|580.47|578.47|580.91|578.91|580.36|578.36|0
1642579650000|2022-01-19 08:07:30|580.91|578.91|581.12|579.12|581.12|579.12|580.91|578.91|0
1642579660000|2022-01-19 08:07:40|580.69|578.69|580.69|578.69|580.69|578.69|580.69|578.69|0
1642579670000|2022-01-19 08:07:50|580.25|578.25|580.91|578.91|580.91|578.91|580.25|578.25|0
1642579680000|2022-01-19 08:08:00|580.57|578.57|580.91|578.91|580.91|578.91|580.57|578.57|0
1642579690000|2022-01-19 08:08:10|581.23|579.23|581.34|579.34|581.34|579.34|581.12|579.12|0
1642579700000|2022-01-19 08:08:20|581.12|579.12|580.79|578.79|581.12|579.12|580.79|578.79|0
1642579710000|2022-01-19 08:08:30|580.91|578.91|580.91|578.91|581.12|579.12|580.91|578.91|0
1642579720000|2022-01-19 08:08:40|580.25|578.25|580.25|578.25|580.47|578.47|580.25|578.25|0
1642579730000|2022-01-19 08:08:50|580.47|578.47|580.25|578.25|580.47|578.47|580.03|578.03|0
1642579740000|2022-01-19 08:09:00|580.69|578.69|581.34|579.34|581.34|579.34|580.36|578.36|0
1642579750000|2022-01-19 08:09:10|583.09|581.09|583.09|581.09|583.31|581.31|583.09|581.09|0
1642579760000|2022-01-19 08:09:20|583.31|581.31|583.96|581.96|583.96|581.96|583.31|581.31|0
1642579770000|2022-01-19 08:09:30|584.18|582.18|583.96|581.96|584.18|582.18|583.96|581.96|0
1642579780000|2022-01-19 08:09:40|583.74|581.74|584.18|582.18|584.18|582.18|583.74|581.74|0
1642579790000|2022-01-19 08:09:50|583.96|581.96|584.5|582.5|584.62|582.62|583.96|581.96|0
1642579800000|2022-01-19 08:10:00|585.06|583.06|585.06|583.06|585.06|583.06|584.29|582.29|0
1642579810000|2022-01-19 08:10:10|584.5|582.5|584.84|582.84|585.06|583.06|584.4|582.4|0
1642579820000|2022-01-19 08:10:20|585.16|583.16|584.84|582.84|585.16|583.16|584.62|582.62|0
1642579830000|2022-01-19 08:10:30|584.62|582.62|586.37|584.37|586.37|584.37|584.62|582.62|0
1642579840000|2022-01-19 08:10:40|586.15|584.15|586.37|584.37|586.37|584.37|586.15|584.15|0
1642579850000|2022-01-19 08:10:50|586.15|584.15|586.59|584.59|586.59|584.59|586.03|584.03|0
1642579860000|2022-01-19 08:11:00|586.37|584.37|586.8|584.8|586.8|584.8|586.03|584.03|0
1642579870000|2022-01-19 08:11:10|587.46|585.46|586.59|584.59|587.46|585.46|586.59|584.59|0
1642579880000|2022-01-19 08:11:20|586.8|584.8|587.13|585.13|587.13|585.13|586.8|584.8|0
1642579890000|2022-01-19 08:11:30|587.68|585.68|587.9|585.9|588.12|586.12|587.68|585.68|0
1642579900000|2022-01-19 08:11:40|588.12|586.12|588.56|586.56|588.56|586.56|588.12|586.12|0
1642579910000|2022-01-19 08:11:50|588.34|586.34|587.68|585.68|588.34|586.34|587.68|585.68|0
1642579920000|2022-01-19 08:12:00|587.24|585.24|588.12|586.12|588.12|586.12|587.24|585.24|0
1642579930000|2022-01-19 08:12:10|587.9|585.9|587.24|585.24|587.9|585.9|587.02|585.02|0
1642579940000|2022-01-19 08:12:20|587.02|585.02|587.9|585.9|587.9|585.9|587.02|585.02|0
1642579950000|2022-01-19 08:12:30|587.68|585.68|586.8|584.8|587.68|585.68|586.8|584.8|0
1642579960000|2022-01-19 08:12:40|586.59|584.59|585.93|583.93|586.59|584.59|585.93|583.93|0
1642579970000|2022-01-19 08:12:50|585.49|583.49|585.93|583.93|585.93|583.93|585.27|583.27|0
1642579980000|2022-01-19 08:13:00|586.15|584.15|586.15|584.15|586.15|584.15|585.81|583.81|0
1642579990000|2022-01-19 08:13:10|586.37|584.37|586.8|584.8|586.8|584.8|586.37|584.37|0
1642580000000|2022-01-19 08:13:20|586.58|584.58|587.24|585.24|587.24|585.24|586.58|584.58|0
1642580010000|2022-01-19 08:13:30|587.46|585.46|587.02|585.02|587.46|585.46|587.02|585.02|0
1642580020000|2022-01-19 08:13:40|587.35|585.35|587.68|585.68|587.68|585.68|587.24|585.24|0
1642580030000|2022-01-19 08:13:50|587.46|585.46|587.46|585.46|587.9|585.9|587.46|585.46|0
1642580040000|2022-01-19 08:14:00|586.8|584.8|587.24|585.24|587.24|585.24|586.8|584.8|0
1642580050000|2022-01-19 08:14:10|587.02|585.02|586.15|584.15|587.02|585.02|586.15|584.15|0
1642580060000|2022-01-19 08:14:20|586.25|584.25|586.58|584.58|586.58|584.58|586.25|584.25|0
1642580070000|2022-01-19 08:14:30|586.8|584.8|586.58|584.58|586.8|584.8|586.58|584.58|0
1642580080000|2022-01-19 08:14:40|586.36|584.36|586.36|584.36|586.47|584.47|586.36|584.36|0
1642580090000|2022-01-19 08:14:50|586.58|584.58|586.36|584.36|586.58|584.58|586.36|584.36|0
1642580100000|2022-01-19 08:15:00|587.02|585.02|586.36|584.36|587.02|585.02|586.15|584.15|0
1642580110000|2022-01-19 08:15:10|586.15|584.15|587.68|585.68|587.68|585.68|586.15|584.15|0
1642580120000|2022-01-19 08:15:20|587.9|585.9|587.46|585.46|587.9|585.9|587.24|585.24|0
1642580130000|2022-01-19 08:15:30|587.02|585.02|587.24|585.24|587.24|585.24|587.02|585.02|0
1642580140000|2022-01-19 08:15:40|587.02|585.02|586.91|584.91|587.24|585.24|586.91|584.91|0
1642580150000|2022-01-19 08:15:50|587.02|585.02|586.91|584.91|587.02|585.02|586.91|584.91|0
1642580160000|2022-01-19 08:16:00|586.58|584.58|585.49|583.49|586.69|584.69|585.49|583.49|0
1642580170000|2022-01-19 08:16:10|585.71|583.71|586.15|584.15|586.15|584.15|585.71|583.71|0
1642580180000|2022-01-19 08:16:20|585.93|583.93|586.36|584.36|586.58|584.58|585.93|583.93|0
1642580190000|2022-01-19 08:16:30|586.14|584.14|586.8|584.8|586.8|584.8|586.14|584.14|0
1642580200000|2022-01-19 08:16:40|586.25|584.25|585.93|583.93|586.25|584.25|585.93|583.93|0
1642580210000|2022-01-19 08:16:50|586.14|584.14|585.81|583.81|586.36|584.36|585.81|583.81|0
1642580220000|2022-01-19 08:17:00|586.14|584.14|585.71|583.71|586.14|584.14|585.71|583.71|0
1642580230000|2022-01-19 08:17:10|585.49|583.49|586.36|584.36|586.36|584.36|585.49|583.49|0
1642580240000|2022-01-19 08:17:20|586.14|584.14|586.36|584.36|586.36|584.36|585.93|583.93|0
1642580250000|2022-01-19 08:17:30|586.14|584.14|586.36|584.36|586.36|584.36|586.14|584.14|0
1642580260000|2022-01-19 08:17:40|586.69|584.69|587.02|585.02|587.02|585.02|586.69|584.69|0
1642580270000|2022-01-19 08:17:50|587.9|585.9|587.24|585.24|587.9|585.9|587.02|585.02|0
1642580280000|2022-01-19 08:18:00|587.02|585.02|587.68|585.68|587.68|585.68|587.02|585.02|0
1642580290000|2022-01-19 08:18:10|588.11|586.11|587.68|585.68|588.11|586.11|587.68|585.68|0
1642580300000|2022-01-19 08:18:20|587.78|585.78|588.11|586.11|588.22|586.22|587.68|585.68|0
1642580310000|2022-01-19 08:18:30|588.22|586.22|586.47|584.47|588.22|586.22|586.47|584.47|0
1642580320000|2022-01-19 08:18:40|586.14|584.14|586.58|584.58|586.8|584.8|586.14|584.14|0
1642580330000|2022-01-19 08:18:50|587.02|585.02|587.89|585.89|587.89|585.89|587.02|585.02|0
1642580340000|2022-01-19 08:19:00|588.11|586.11|587.89|585.89|588.11|586.11|587.89|585.89|0
1642580350000|2022-01-19 08:19:10|588.11|586.11|588.11|586.11|588.11|586.11|587.46|585.46|0
1642580360000|2022-01-19 08:19:20|588.33|586.33|588.33|586.33|588.33|586.33|588.33|586.33|0
1642580370000|2022-01-19 08:19:30|588.55|586.55|587.46|585.46|588.77|586.77|587.46|585.46|0
1642580380000|2022-01-19 08:19:40|587.56|585.56|588.11|586.11|588.11|586.11|587.56|585.56|0
1642580390000|2022-01-19 08:19:50|588.44|586.44|588.77|586.77|588.77|586.77|588.44|586.44|0
1642580400000|2022-01-19 08:20:00|589.21|587.21|589.53|587.53|589.53|587.53|588.77|586.77|0
1642580410000|2022-01-19 08:20:10|589.65|587.65|589.43|587.43|589.65|587.65|589.43|587.43|0
1642580420000|2022-01-19 08:20:20|589.09|587.09|588.55|586.55|589.09|587.09|588.55|586.55|0
1642580430000|2022-01-19 08:20:30|587.89|585.89|586.47|584.47|587.89|585.89|586.47|584.47|0
1642580440000|2022-01-19 08:20:40|586.8|584.8|587.24|585.24|587.24|585.24|586.47|584.47|0
1642580450000|2022-01-19 08:20:50|587.46|585.46|586.58|584.58|587.46|585.46|586.58|584.58|0
1642580460000|2022-01-19 08:21:00|586.8|584.8|586.8|584.8|586.8|584.8|586.36|584.36|0
1642580470000|2022-01-19 08:21:10|586.58|584.58|587.24|585.24|587.24|585.24|586.58|584.58|0
1642580480000|2022-01-19 08:21:20|586.8|584.8|587.45|585.45|587.45|585.45|586.8|584.8|0
1642580490000|2022-01-19 08:21:30|587.67|585.67|588|586|588|586|587.56|585.56|0
1642580500000|2022-01-19 08:21:40|587.56|585.56|586.58|584.58|587.56|585.56|586.58|584.58|0
1642580510000|2022-01-19 08:21:50|587.02|585.02|586.36|584.36|587.02|585.02|586.36|584.36|0
1642580520000|2022-01-19 08:22:00|586.14|584.14|585.92|583.92|586.25|584.25|585.92|583.92|0
1642580530000|2022-01-19 08:22:10|585.7|583.7|585.48|583.48|585.7|583.7|585.48|583.48|0
1642580540000|2022-01-19 08:22:20|585.7|583.7|585.27|583.27|585.7|583.7|585.27|583.27|0
1642580550000|2022-01-19 08:22:30|584.83|582.83|585.27|583.27|585.27|583.27|584.83|582.83|0
1642580560000|2022-01-19 08:22:40|584.61|582.61|584.83|582.83|584.83|582.83|584.61|582.61|0
1642580570000|2022-01-19 08:22:50|584.61|582.61|585.05|583.05|585.05|583.05|584.5|582.5|0
1642580580000|2022-01-19 08:23:00|585.48|583.48|586.8|584.8|586.8|584.8|585.48|583.48|0
1642580590000|2022-01-19 08:23:10|586.68|584.68|587.23|585.23|587.23|585.23|586.68|584.68|0
1642580600000|2022-01-19 08:23:20|587.34|585.34|586.8|584.8|587.34|585.34|586.8|584.8|0
1642580610000|2022-01-19 08:23:30|586.58|584.58|586.58|584.58|586.58|584.58|586.58|584.58|0
1642580620000|2022-01-19 08:23:40|587.02|585.02|587.34|585.34|587.45|585.45|587.02|585.02|0
1642580630000|2022-01-19 08:23:50|587.45|585.45|587.02|585.02|587.45|585.45|587.02|585.02|0
1642580640000|2022-01-19 08:24:00|586.8|584.8|586.58|584.58|586.8|584.8|586.58|584.58|0
1642580650000|2022-01-19 08:24:10|587.02|585.02|587.67|585.67|587.67|585.67|587.02|585.02|0
1642580660000|2022-01-19 08:24:20|588.11|586.11|588.11|586.11|588.11|586.11|588.11|586.11|0
1642580670000|2022-01-19 08:24:30|588.77|586.77|589.21|587.21|589.21|587.21|588.77|586.77|0
1642580680000|2022-01-19 08:24:40|589.42|587.42|588.87|586.87|589.42|587.42|588.77|586.77|0
1642580690000|2022-01-19 08:24:50|588.55|586.55|588.33|586.33|588.55|586.55|588.33|586.33|0
1642580700000|2022-01-19 08:25:00|588.99|586.99|588.77|586.77|589.2|587.2|588.77|586.77|0
1642580710000|2022-01-19 08:25:10|588.55|586.55|588.55|586.55|588.55|586.55|588.55|586.55|0
1642580720000|2022-01-19 08:25:20|588.65|586.65|589.2|587.2|589.42|587.42|588.65|586.65|0
1642580730000|2022-01-19 08:25:30|589.53|587.53|589.64|587.64|589.64|587.64|589.42|587.42|0
1642580740000|2022-01-19 08:25:40|589.42|587.42|589.42|587.42|589.42|587.42|589.31|587.31|0
1642580750000|2022-01-19 08:25:50|589.31|587.31|589.2|587.2|589.64|587.64|589.2|587.2|0
1642580760000|2022-01-19 08:26:00|588.33|586.33|588.11|586.11|588.33|586.33|587.67|585.67|0
1642580770000|2022-01-19 08:26:10|588.33|586.33|588.11|586.11|588.33|586.33|588.11|586.11|0
1642580780000|2022-01-19 08:26:20|587.67|585.67|587.89|585.89|587.89|585.89|587.67|585.67|0
1642580790000|2022-01-19 08:26:30|588.11|586.11|587.01|585.01|588.11|586.11|587.01|585.01|0
1642580800000|2022-01-19 08:26:40|586.79|584.79|586.24|584.24|586.79|584.79|586.14|584.14|0
1642580810000|2022-01-19 08:26:50|585.7|583.7|586.02|584.02|586.02|584.02|585.48|583.48|0
1642580820000|2022-01-19 08:27:00|586.14|584.14|586.58|584.58|586.68|584.68|585.92|583.92|0
1642580830000|2022-01-19 08:27:10|586.9|584.9|586.14|584.14|586.9|584.9|585.92|583.92|0
1642580840000|2022-01-19 08:27:20|585.7|583.7|585.7|583.7|585.7|583.7|585.7|583.7|0
1642580850000|2022-01-19 08:27:30|585.92|583.92|585.7|583.7|586.36|584.36|585.7|583.7|0
1642580860000|2022-01-19 08:27:40|585.92|583.92|586.14|584.14|586.14|584.14|585.92|583.92|0
1642580870000|2022-01-19 08:27:50|585.92|583.92|585.8|583.8|585.92|583.92|585.37|583.37|0
1642580880000|2022-01-19 08:28:00|585.26|583.26|585.26|583.26|585.48|583.48|585.26|583.26|0
1642580890000|2022-01-19 08:28:10|586.36|584.36|585.7|583.7|586.36|584.36|585.59|583.59|0
1642580900000|2022-01-19 08:28:20|585.92|583.92|586.79|584.79|586.79|584.79|585.7|583.7|0
1642580910000|2022-01-19 08:28:30|587.01|585.01|586.57|584.57|587.01|585.01|586.57|584.57|0
1642580920000|2022-01-19 08:28:40|586.36|584.36|586.14|584.14|586.36|584.36|586.14|584.14|0
1642580930000|2022-01-19 08:28:50|585.7|583.7|586.36|584.36|586.36|584.36|585.48|583.48|0
1642580940000|2022-01-19 08:29:00|586.14|584.14|586.57|584.57|586.57|584.57|586.14|584.14|0
1642580950000|2022-01-19 08:29:10|586.36|584.36|586.14|584.14|586.57|584.57|586.14|584.14|0
1642580960000|2022-01-19 08:29:20|586.24|584.24|585.8|583.8|586.24|584.24|585.48|583.48|0
1642580970000|2022-01-19 08:29:30|585.92|583.92|586.02|584.02|586.14|584.14|585.92|583.92|0
1642580980000|2022-01-19 08:29:40|585.7|583.7|585.92|583.92|585.92|583.92|585.7|583.7|0
1642580990000|2022-01-19 08:29:50|585.8|583.8|586.02|584.02|586.02|584.02|585.58|583.58|0
1642581000000|2022-01-19 08:30:00|586.14|584.14|585.7|583.7|586.35|584.35|585.7|583.7|0
1642581010000|2022-01-19 08:30:10|586.14|584.14|586.35|584.35|586.35|584.35|586.14|584.14|0
1642581020000|2022-01-19 08:30:20|587.23|585.23|588.21|586.21|588.21|586.21|587.23|585.23|0
1642581030000|2022-01-19 08:30:30|588.32|586.32|587.67|585.67|588.32|586.32|587.23|585.23|0
1642581040000|2022-01-19 08:30:40|588.11|586.11|587.45|585.45|588.11|586.11|587.45|585.45|0
1642581050000|2022-01-19 08:30:50|587.01|585.01|586.57|584.57|587.01|585.01|586.57|584.57|0
1642581060000|2022-01-19 08:31:00|587.12|585.12|587.45|585.45|587.45|585.45|587.01|585.01|0
1642581070000|2022-01-19 08:31:10|587.23|585.23|587.23|585.23|587.45|585.45|587.23|585.23|0
1642581080000|2022-01-19 08:31:20|587.89|585.89|588.11|586.11|588.11|586.11|587.89|585.89|0
1642581090000|2022-01-19 08:31:30|587.89|585.89|588.32|586.32|588.32|586.32|587.89|585.89|0
1642581100000|2022-01-19 08:31:40|588.21|586.21|588.32|586.32|588.54|586.54|588.11|586.11|0
1642581110000|2022-01-19 08:31:50|588.76|586.76|588.98|586.98|589.09|587.09|588.76|586.76|0
1642581120000|2022-01-19 08:32:00|589.2|587.2|588.76|586.76|589.2|587.2|588.76|586.76|0
1642581130000|2022-01-19 08:32:10|588.65|586.65|589.2|587.2|589.42|587.42|588.65|586.65|0
1642581140000|2022-01-19 08:32:20|589.31|587.31|589.42|587.42|589.86|587.86|589.31|587.31|0
1642581150000|2022-01-19 08:32:30|589.2|587.2|589.09|587.09|589.2|587.2|588.98|586.98|0
1642581160000|2022-01-19 08:32:40|588.76|586.76|588.76|586.76|588.76|586.76|588.76|586.76|0
1642581170000|2022-01-19 08:32:50|588.54|586.54|588.21|586.21|588.54|586.54|588.1|586.1|0
1642581180000|2022-01-19 08:33:00|588.32|586.32|588.87|586.87|588.87|586.87|588.32|586.32|0
1642581190000|2022-01-19 08:33:10|588.54|586.54|588.76|586.76|588.76|586.76|588.32|586.32|0
1642581200000|2022-01-19 08:33:20|589.2|587.2|589.42|587.42|589.42|587.42|589.2|587.2|0
1642581210000|2022-01-19 08:33:30|589.64|587.64|589.42|587.42|589.86|587.86|589.42|587.42|0
1642581220000|2022-01-19 08:33:40|589.86|587.86|590.3|588.3|590.3|588.3|589.86|587.86|0
1642581230000|2022-01-19 08:33:50|591.17|589.17|591.61|589.61|591.61|589.61|591.17|589.17|0
1642581240000|2022-01-19 08:34:00|591.39|589.39|591.83|589.83|591.83|589.83|591.39|589.39|0
1642581250000|2022-01-19 08:34:10|591.39|589.39|590.73|588.73|591.39|589.39|590.73|588.73|0
1642581260000|2022-01-19 08:34:20|590.51|588.51|590.51|588.51|590.51|588.51|590.51|588.51|0
1642581270000|2022-01-19 08:34:30|590.08|588.08|589.64|587.64|590.08|588.08|589.64|587.64|0
1642581280000|2022-01-19 08:34:40|589.52|587.52|589.64|587.64|589.64|587.64|589.42|587.42|0
1642581290000|2022-01-19 08:34:50|589.86|587.86|590.73|588.73|590.73|588.73|589.86|587.86|0
1642581300000|2022-01-19 08:35:00|590.51|588.51|590.29|588.29|590.51|588.51|590.29|588.29|0
1642581310000|2022-01-19 08:35:10|590.08|588.08|590.51|588.51|590.51|588.51|590.08|588.08|0
1642581320000|2022-01-19 08:35:20|590.29|588.29|590.07|588.07|590.29|588.29|590.07|588.07|0
1642581330000|2022-01-19 08:35:30|589.86|587.86|590.07|588.07|590.07|588.07|589.42|587.42|0
1642581340000|2022-01-19 08:35:40|590.51|588.51|590.51|588.51|590.51|588.51|590.29|588.29|0
1642581350000|2022-01-19 08:35:50|591.17|589.17|592.05|590.05|592.05|590.05|591.17|589.17|0
1642581360000|2022-01-19 08:36:00|591.83|589.83|592.05|590.05|592.27|590.27|591.83|589.83|0
1642581370000|2022-01-19 08:36:10|592.49|590.49|592.49|590.49|592.49|590.49|592.37|590.37|0
1642581380000|2022-01-19 08:36:20|592.93|590.93|592.05|590.05|592.93|590.93|592.05|590.05|0
1642581390000|2022-01-19 08:36:30|591.61|589.61|591.71|589.71|592.05|590.05|591.61|589.61|0
1642581400000|2022-01-19 08:36:40|591.93|589.93|592.27|590.27|592.27|590.27|591.93|589.93|0
1642581410000|2022-01-19 08:36:50|591.83|589.83|592.27|590.27|592.49|590.49|591.83|589.83|0
1642581420000|2022-01-19 08:37:00|593.15|591.15|593.37|591.37|593.37|591.37|593.15|591.15|0
1642581430000|2022-01-19 08:37:10|593.36|591.36|593.15|591.15|593.36|591.36|593.15|591.15|0
1642581440000|2022-01-19 08:37:20|592.71|590.71|592.71|590.71|592.71|590.71|592.49|590.49|0
1642581450000|2022-01-19 08:37:30|592.49|590.49|592.49|590.49|592.59|590.59|592.49|590.49|0
1642581460000|2022-01-19 08:37:40|592.71|590.71|592.49|590.49|592.71|590.71|592.49|590.49|0
1642581470000|2022-01-19 08:37:50|592.71|590.71|592.59|590.59|592.71|590.71|592.59|590.59|0
1642581480000|2022-01-19 08:38:00|592.71|590.71|593.58|591.58|593.58|591.58|592.71|590.71|0
1642581490000|2022-01-19 08:38:10|593.36|591.36|593.36|591.36|593.69|591.69|593.36|591.36|0
1642581500000|2022-01-19 08:38:20|593.58|591.58|593.36|591.36|593.58|591.58|593.36|591.36|0
1642581510000|2022-01-19 08:38:30|593.58|591.58|593.69|591.69|593.8|591.8|593.58|591.58|0
1642581520000|2022-01-19 08:38:40|593.47|591.47|593.8|591.8|593.8|591.8|593.47|591.47|0
1642581530000|2022-01-19 08:38:50|593.58|591.58|593.8|591.8|593.8|591.8|593.58|591.58|0
1642581540000|2022-01-19 08:39:00|594.24|592.24|594.46|592.46|594.46|592.46|594.24|592.24|0
1642581550000|2022-01-19 08:39:10|594.68|592.68|594.46|592.46|594.9|592.9|594.46|592.46|0
1642581560000|2022-01-19 08:39:20|594.24|592.24|594.9|592.9|594.9|592.9|594.24|592.24|0
1642581570000|2022-01-19 08:39:30|594.79|592.79|594.68|592.68|594.79|592.79|594.68|592.68|0
1642581580000|2022-01-19 08:39:40|595.34|593.34|595.12|593.12|595.34|593.34|595.12|593.12|0
1642581590000|2022-01-19 08:39:50|595.01|593.01|595.12|593.12|595.34|593.34|595.01|593.01|0
1642581600000|2022-01-19 08:40:00|594.9|592.9|594.9|592.9|594.9|592.9|594.9|592.9|0
1642581610000|2022-01-19 08:40:10|595.12|593.12|595.12|593.12|595.12|593.12|595.12|593.12|0
1642581620000|2022-01-19 08:40:20|594.9|592.9|594.68|592.68|594.9|592.9|594.68|592.68|0
1642581630000|2022-01-19 08:40:30|594.24|592.24|594.46|592.46|594.46|592.46|594.24|592.24|0
1642581640000|2022-01-19 08:40:40|594.24|592.24|594.46|592.46|594.46|592.46|594.02|592.02|0
1642581650000|2022-01-19 08:40:50|594.68|592.68|594.35|592.35|594.68|592.68|594.35|592.35|0
1642581660000|2022-01-19 08:41:00|594.24|592.24|594.02|592.02|594.46|592.46|594.02|592.02|0
1642581670000|2022-01-19 08:41:10|593.8|591.8|593.58|591.58|593.8|591.8|593.58|591.58|0
1642581680000|2022-01-19 08:41:20|593.8|591.8|593.8|591.8|594.02|592.02|593.8|591.8|0
1642581690000|2022-01-19 08:41:30|593.69|591.69|593.58|591.58|593.69|591.69|593.36|591.36|0
1642581700000|2022-01-19 08:41:40|594.02|592.02|593.8|591.8|594.02|592.02|593.8|591.8|0
1642581710000|2022-01-19 08:41:50|593.69|591.69|593.58|591.58|593.69|591.69|593.58|591.58|0
1642581720000|2022-01-19 08:42:00|593.8|591.8|594.02|592.02|594.02|592.02|593.8|591.8|0
1642581730000|2022-01-19 08:42:10|594.35|592.35|594.35|592.35|594.35|592.35|594.35|592.35|0
1642581740000|2022-01-19 08:42:20|594.02|592.02|594.24|592.24|594.24|592.24|593.58|591.58|0
1642581750000|2022-01-19 08:42:30|594.35|592.35|594.46|592.46|594.46|592.46|594.35|592.35|0
1642581760000|2022-01-19 08:42:40|594.68|592.68|595.56|593.56|595.56|593.56|594.68|592.68|0
1642581770000|2022-01-19 08:42:50|595.34|593.34|595.78|593.78|595.78|593.78|595.34|593.34|0
1642581780000|2022-01-19 08:43:00|595.12|593.12|595.12|593.12|595.34|593.34|595.12|593.12|0
1642581790000|2022-01-19 08:43:10|595.22|593.22|595.56|593.56|595.56|593.56|595.22|593.22|0
1642581800000|2022-01-19 08:43:20|595.34|593.34|595.78|593.78|595.78|593.78|595.34|593.34|0
1642581810000|2022-01-19 08:43:30|596|594|596.22|594.22|596.22|594.22|595.78|593.78|0
1642581820000|2022-01-19 08:43:40|595.78|593.78|595.56|593.56|595.78|593.78|595.44|593.44|0
1642581830000|2022-01-19 08:43:50|595.34|593.34|595.12|593.12|595.34|593.34|594.9|592.9|0
1642581840000|2022-01-19 08:44:00|594.68|592.68|594.78|592.78|594.78|592.78|594.68|592.68|0
1642581850000|2022-01-19 08:44:10|594.46|592.46|594.46|592.46|594.68|592.68|594.46|592.46|0
1642581860000|2022-01-19 08:44:20|594.56|592.56|594.68|592.68|594.68|592.68|594.46|592.46|0
1642581870000|2022-01-19 08:44:30|594.24|592.24|594.02|592.02|594.24|592.24|594.02|592.02|0
1642581880000|2022-01-19 08:44:40|593.9|591.9|593.8|591.8|593.9|591.9|593.58|591.58|0
1642581890000|2022-01-19 08:44:50|594.68|592.68|594.68|592.68|594.68|592.68|594.24|592.24|0
1642581900000|2022-01-19 08:45:00|594.9|592.9|595.12|593.12|595.12|593.12|594.9|592.9|0
1642581910000|2022-01-19 08:45:10|594.68|592.68|595.12|593.12|595.12|593.12|594.46|592.46|0
1642581920000|2022-01-19 08:45:20|595.78|593.78|596.44|594.44|596.44|594.44|595.78|593.78|0
1642581930000|2022-01-19 08:45:30|596.76|594.76|596.44|594.44|596.76|594.76|596.44|594.44|0
1642581940000|2022-01-19 08:45:40|596.66|594.66|597.32|595.32|597.32|595.32|596.66|594.66|0
1642581950000|2022-01-19 08:45:50|597.1|595.1|596.88|594.88|597.1|595.1|596.44|594.44|0
1642581960000|2022-01-19 08:46:00|596.22|594.22|596.44|594.44|596.44|594.44|596.22|594.22|0
1642581970000|2022-01-19 08:46:10|596.22|594.22|596.22|594.22|596.66|594.66|596.22|594.22|0
1642581980000|2022-01-19 08:46:20|596|594|595.78|593.78|596|594|595.78|593.78|0
1642581990000|2022-01-19 08:46:30|595.56|593.56|595.88|593.88|596|594|595.56|593.56|0
1642582000000|2022-01-19 08:46:40|595.78|593.78|596|594|596|594|595.78|593.78|0
1642582010000|2022-01-19 08:46:50|595.78|593.78|596.1|594.1|596.1|594.1|595.78|593.78|0
1642582020000|2022-01-19 08:47:00|596.22|594.22|595.56|593.56|596.22|594.22|595.56|593.56|0
1642582030000|2022-01-19 08:47:10|595.34|593.34|594.9|592.9|595.34|593.34|594.9|592.9|0
1642582040000|2022-01-19 08:47:20|595.12|593.12|594.68|592.68|595.12|593.12|594.68|592.68|0
1642582050000|2022-01-19 08:47:30|594.46|592.46|594.12|592.12|594.46|592.46|594.12|592.12|0
1642582060000|2022-01-19 08:47:40|594.34|592.34|594.24|592.24|594.34|592.34|594.02|592.02|0
1642582070000|2022-01-19 08:47:50|594.02|592.02|594.12|592.12|594.24|592.24|594.02|592.02|0
1642582080000|2022-01-19 08:48:00|594.02|592.02|595.12|593.12|595.12|593.12|594.02|592.02|0
1642582090000|2022-01-19 08:48:10|594.9|592.9|594.9|592.9|594.9|592.9|594.78|592.78|0
1642582100000|2022-01-19 08:48:20|595|593|595.77|593.77|595.77|593.77|595|593|0
1642582110000|2022-01-19 08:48:30|595.99|593.99|595.77|593.77|595.99|593.99|595.77|593.77|0
1642582120000|2022-01-19 08:48:40|595.99|593.99|595.55|593.55|595.99|593.99|595.55|593.55|0
1642582130000|2022-01-19 08:48:50|595.44|593.44|595.33|593.33|595.44|593.44|595.11|593.11|0
1642582140000|2022-01-19 08:49:00|595.55|593.55|595.33|593.33|595.55|593.55|595.22|593.22|0
1642582150000|2022-01-19 08:49:10|595.55|593.55|595.99|593.99|595.99|593.99|595.33|593.33|0
1642582160000|2022-01-19 08:49:20|596.21|594.21|596.1|594.1|596.21|594.21|596.1|594.1|0
1642582170000|2022-01-19 08:49:30|595.99|593.99|595.99|593.99|595.99|593.99|595.33|593.33|0
1642582180000|2022-01-19 08:49:40|595.77|593.77|595.55|593.55|595.99|593.99|595.55|593.55|0
1642582190000|2022-01-19 08:49:50|595.33|593.33|596.21|594.21|596.21|594.21|595.33|593.33|0
1642582200000|2022-01-19 08:50:00|595.99|593.99|595.99|593.99|595.99|593.99|595.66|593.66|0
1642582210000|2022-01-19 08:50:10|596.21|594.21|596.43|594.43|596.43|594.43|596.21|594.21|0
1642582220000|2022-01-19 08:50:20|596.21|594.21|596.21|594.21|596.43|594.43|596.21|594.21|0
1642582230000|2022-01-19 08:50:30|596.1|594.1|595.33|593.33|596.1|594.1|595.33|593.33|0
1642582240000|2022-01-19 08:50:40|595.55|593.55|595.88|593.88|595.88|593.88|595.55|593.55|0
1642582250000|2022-01-19 08:50:50|595.55|593.55|595.77|593.77|595.77|593.77|595.55|593.55|0
1642582260000|2022-01-19 08:51:00|596.21|594.21|596.65|594.65|596.65|594.65|595.99|593.99|0
1642582270000|2022-01-19 08:51:10|596.98|594.98|596.43|594.43|596.98|594.98|596.43|594.43|0
1642582280000|2022-01-19 08:51:20|596.21|594.21|596.65|594.65|596.87|594.87|596.21|594.21|0
1642582290000|2022-01-19 08:51:30|596.87|594.87|597.31|595.31|597.53|595.53|596.87|594.87|0
1642582300000|2022-01-19 08:51:40|597.09|595.09|596.65|594.65|597.09|595.09|596.65|594.65|0
1642582310000|2022-01-19 08:51:50|596.43|594.43|595.99|593.99|596.43|594.43|595.99|593.99|0
1642582320000|2022-01-19 08:52:00|595.77|593.77|595.77|593.77|595.99|593.99|595.77|593.77|0
1642582330000|2022-01-19 08:52:10|595.55|593.55|596.43|594.43|596.43|594.43|595.55|593.55|0
1642582340000|2022-01-19 08:52:20|596.65|594.65|596.43|594.43|596.65|594.65|596.43|594.43|0
1642582350000|2022-01-19 08:52:30|597.09|595.09|596.87|594.87|597.09|595.09|596.87|594.87|0
1642582360000|2022-01-19 08:52:40|597.09|595.09|597.53|595.53|597.53|595.53|597.09|595.09|0
1642582370000|2022-01-19 08:52:50|597.09|595.09|596.65|594.65|597.09|595.09|596.65|594.65|0
1642582380000|2022-01-19 08:53:00|596.87|594.87|596.65|594.65|596.87|594.87|596.65|594.65|0
1642582390000|2022-01-19 08:53:10|596.87|594.87|597.31|595.31|597.31|595.31|596.87|594.87|0
1642582400000|2022-01-19 08:53:20|597.42|595.42|597.75|595.75|597.75|595.75|597.42|595.42|0
1642582410000|2022-01-19 08:53:30|597.97|595.97|597.97|595.97|597.97|595.97|597.31|595.31|0
1642582420000|2022-01-19 08:53:40|597.75|595.75|597.75|595.75|597.86|595.86|597.75|595.75|0
1642582430000|2022-01-19 08:53:50|597.97|595.97|598.19|596.19|598.19|596.19|597.97|595.97|0
1642582440000|2022-01-19 08:54:00|598.85|596.85|598.41|596.41|598.85|596.85|597.97|595.97|0
1642582450000|2022-01-19 08:54:10|598.74|596.74|599.51|597.51|599.62|597.62|598.74|596.74|0
1642582460000|2022-01-19 08:54:20|599.73|597.73|600.17|598.17|600.17|598.17|599.73|597.73|0
1642582470000|2022-01-19 08:54:30|600.61|598.61|600.39|598.39|600.72|598.72|600.39|598.39|0
1642582480000|2022-01-19 08:54:40|601.05|599.05|600.83|598.83|601.05|599.05|600.61|598.61|0
1642582490000|2022-01-19 08:54:50|600.94|598.94|600.83|598.83|600.94|598.94|600.83|598.83|0
1642582500000|2022-01-19 08:55:00|600.72|598.72|600.39|598.39|600.83|598.83|600.39|598.39|0
1642582510000|2022-01-19 08:55:10|600.17|598.17|600.94|598.94|600.94|598.94|600.17|598.17|0
1642582520000|2022-01-19 08:55:20|601.05|599.05|600.83|598.83|601.05|599.05|600.83|598.83|0
1642582530000|2022-01-19 08:55:30|600.61|598.61|600.39|598.39|600.61|598.61|600.39|598.39|0
1642582540000|2022-01-19 08:55:40|600.17|598.17|600.39|598.39|600.39|598.39|600.17|598.17|0
1642582550000|2022-01-19 08:55:50|600.17|598.17|600.39|598.39|600.39|598.39|600.17|598.17|0
1642582560000|2022-01-19 08:56:00|600.17|598.17|600.17|598.17|600.17|598.17|599.95|597.95|0
1642582570000|2022-01-19 08:56:10|599.95|597.95|600.39|598.39|600.39|598.39|599.95|597.95|0
1642582580000|2022-01-19 08:56:20|600.83|598.83|600.39|598.39|600.83|598.83|599.84|597.84|0
1642582590000|2022-01-19 08:56:30|599.95|597.95|599.73|597.73|599.95|597.95|599.73|597.73|0
1642582600000|2022-01-19 08:56:40|599.95|597.95|600.28|598.28|600.28|598.28|599.95|597.95|0
1642582610000|2022-01-19 08:56:50|600.17|598.17|600.61|598.61|600.61|598.61|600.17|598.17|0
1642582620000|2022-01-19 08:57:00|600.17|598.17|599.95|597.95|600.17|598.17|599.95|597.95|0
1642582630000|2022-01-19 08:57:10|600.17|598.17|600.39|598.39|600.39|598.39|600.17|598.17|0
1642582640000|2022-01-19 08:57:20|600.61|598.61|600.17|598.17|600.61|598.61|599.95|597.95|0
1642582650000|2022-01-19 08:57:30|600.39|598.39|600.39|598.39|600.39|598.39|600.17|598.17|0
1642582660000|2022-01-19 08:57:40|600.17|598.17|599.95|597.95|600.17|598.17|599.95|597.95|0
1642582670000|2022-01-19 08:57:50|600.39|598.39|600.61|598.61|600.61|598.61|600.17|598.17|0
1642582680000|2022-01-19 08:58:00|600.83|598.83|600.61|598.61|600.83|598.83|600.61|598.61|0
1642582690000|2022-01-19 08:58:10|600.83|598.83|600.83|598.83|600.83|598.83|600.83|598.83|0
1642582700000|2022-01-19 08:58:20|601.05|599.05|601.71|599.71|601.71|599.71|601.05|599.05|0
1642582710000|2022-01-19 08:58:30|601.49|599.49|601.05|599.05|601.49|599.49|601.05|599.05|0
1642582720000|2022-01-19 08:58:40|600.83|598.83|600.39|598.39|600.83|598.83|600.39|598.39|0
1642582730000|2022-01-19 08:58:50|600.28|598.28|600.17|598.17|600.28|598.28|600.06|598.06|0
1642582740000|2022-01-19 08:59:00|599.95|597.95|599.73|597.73|600.17|598.17|599.73|597.73|0
1642582750000|2022-01-19 08:59:10|599.95|597.95|600.05|598.05|600.05|598.05|599.95|597.95|0
1642582760000|2022-01-19 08:59:20|600.17|598.17|600.83|598.83|600.83|598.83|600.17|598.17|0
1642582770000|2022-01-19 08:59:30|599.73|597.73|600.17|598.17|600.39|598.39|599.73|597.73|0
1642582780000|2022-01-19 08:59:40|599.95|597.95|599.95|597.95|600.17|598.17|599.95|597.95|0
1642582790000|2022-01-19 08:59:50|600.05|598.05|601.05|599.05|601.05|599.05|600.05|598.05|0
1642582800000|2022-01-19 09:00:00|600.61|598.61|599.95|597.95|600.61|598.61|599.95|597.95|0
1642582810000|2022-01-19 09:00:10|599.73|597.73|599.39|597.39|599.73|597.73|599.29|597.29|0
1642582820000|2022-01-19 09:00:20|599.73|597.73|599.73|597.73|599.95|597.95|599.73|597.73|0
1642582830000|2022-01-19 09:00:30|599.95|597.95|599.29|597.29|599.95|597.95|599.29|597.29|0
1642582840000|2022-01-19 09:00:40|599.51|597.51|599.51|597.51|599.73|597.73|599.51|597.51|0
1642582850000|2022-01-19 09:00:50|599.29|597.29|599.17|597.17|599.29|597.29|599.07|597.07|0
1642582860000|2022-01-19 09:01:00|598.63|596.63|598.29|596.29|598.85|596.85|598.29|596.29|0
1642582870000|2022-01-19 09:01:10|598.41|596.41|599.07|597.07|599.07|597.07|598.41|596.41|0
1642582880000|2022-01-19 09:01:20|598.85|596.85|598.85|596.85|598.85|596.85|598.41|596.41|0
1642582890000|2022-01-19 09:01:30|598.63|596.63|598.85|596.85|598.85|596.85|598.63|596.63|0
1642582900000|2022-01-19 09:01:40|599.07|597.07|598.85|596.85|599.07|597.07|598.85|596.85|0
1642582910000|2022-01-19 09:01:50|598.63|596.63|598.41|596.41|598.63|596.63|598.41|596.41|0
1642582920000|2022-01-19 09:02:00|598.51|596.51|598.85|596.85|598.85|596.85|598.51|596.51|0
1642582930000|2022-01-19 09:02:10|598.63|596.63|598.85|596.85|599.07|597.07|598.63|596.63|0
1642582940000|2022-01-19 09:02:20|598.63|596.63|598.95|596.95|598.95|596.95|598.63|596.63|0
1642582950000|2022-01-19 09:02:30|598.63|596.63|598.85|596.85|598.85|596.85|598.63|596.63|0
1642582960000|2022-01-19 09:02:40|598.73|596.73|599.07|597.07|599.07|597.07|598.73|596.73|0
1642582970000|2022-01-19 09:02:50|598.73|596.73|598.85|596.85|598.95|596.95|598.73|596.73|0
1642582980000|2022-01-19 09:03:00|599.07|597.07|600.17|598.17|600.17|598.17|599.07|597.07|0
1642582990000|2022-01-19 09:03:10|600.05|598.05|600.83|598.83|600.83|598.83|600.05|598.05|0
1642583000000|2022-01-19 09:03:20|601.05|599.05|601.05|599.05|601.05|599.05|600.93|598.93|0
1642583010000|2022-01-19 09:03:30|600.83|598.83|601.05|599.05|601.05|599.05|600.61|598.61|0
1642583020000|2022-01-19 09:03:40|600.93|598.93|600.93|598.93|600.93|598.93|600.93|598.93|0
1642583030000|2022-01-19 09:03:50|600.83|598.83|601.27|599.27|601.27|599.27|600.83|598.83|0
1642583040000|2022-01-19 09:04:00|601.15|599.15|600.83|598.83|601.15|599.15|600.83|598.83|0
1642583060000|2022-01-19 09:04:20|600.61|598.61|601.05|599.05|601.05|599.05|600.39|598.39|0
1642583070000|2022-01-19 09:04:30|600.93|598.93|600.93|598.93|600.93|598.93|600.83|598.83|0
1642583080000|2022-01-19 09:04:40|601.27|599.27|602.15|600.15|602.15|600.15|601.27|599.27|0
1642583090000|2022-01-19 09:04:50|601.93|599.93|601.27|599.27|601.93|599.93|601.27|599.27|0
1642583100000|2022-01-19 09:05:00|601.59|599.59|602.15|600.15|602.15|600.15|601.59|599.59|0
1642583110000|2022-01-19 09:05:10|601.93|599.93|601.49|599.49|601.93|599.93|601.49|599.49|0
1642583120000|2022-01-19 09:05:20|601.37|599.37|602.37|600.37|602.37|600.37|601.37|599.37|0
1642583130000|2022-01-19 09:05:30|602.15|600.15|601.71|599.71|602.15|600.15|601.49|599.49|0
1642583140000|2022-01-19 09:05:40|601.27|599.27|601.49|599.49|601.71|599.71|601.27|599.27|0
1642583150000|2022-01-19 09:05:50|601.37|599.37|601.59|599.59|601.59|599.59|601.27|599.27|0
1642583160000|2022-01-19 09:06:00|601.49|599.49|601.15|599.15|601.49|599.49|601.15|599.15|0
1642583170000|2022-01-19 09:06:10|600.61|598.61|601.05|599.05|601.05|599.05|600.61|598.61|0
1642583180000|2022-01-19 09:06:20|601.15|599.15|601.49|599.49|601.49|599.49|601.05|599.05|0
1642583190000|2022-01-19 09:06:30|601.71|599.71|601.49|599.49|601.71|599.71|601.49|599.49|0
1642583200000|2022-01-19 09:06:40|601.27|599.27|601.49|599.49|601.49|599.49|601.27|599.27|0
1642583210000|2022-01-19 09:06:50|601.37|599.37|601.93|599.93|601.93|599.93|601.37|599.37|0
1642583220000|2022-01-19 09:07:00|601.71|599.71|601.71|599.71|601.93|599.93|601.71|599.71|0
1642583230000|2022-01-19 09:07:10|601.93|599.93|602.37|600.37|602.37|600.37|601.93|599.93|0
1642583240000|2022-01-19 09:07:20|602.15|600.15|602.37|600.37|602.81|600.81|602.15|600.15|0
1642583250000|2022-01-19 09:07:30|601.93|599.93|601.93|599.93|601.93|599.93|601.93|599.93|0
1642583260000|2022-01-19 09:07:40|601.71|599.71|601.93|599.93|601.93|599.93|601.71|599.71|0
1642583280000|2022-01-19 09:08:00|602.15|600.15|601.49|599.49|602.15|600.15|601.49|599.49|0
1642583290000|2022-01-19 09:08:10|601.27|599.27|601.27|599.27|601.27|599.27|601.05|599.05|0
1642583300000|2022-01-19 09:08:20|601.05|599.05|600.82|598.82|601.05|599.05|600.82|598.82|0
1642583310000|2022-01-19 09:08:30|601.05|599.05|600.6|598.6|601.05|599.05|600.6|598.6|0
1642583320000|2022-01-19 09:08:40|600.82|598.82|600.6|598.6|600.82|598.82|600.6|598.6|0
1642583330000|2022-01-19 09:08:50|600.82|598.82|601.04|599.04|601.04|599.04|600.6|598.6|0
1642583340000|2022-01-19 09:09:00|600.93|598.93|601.04|599.04|601.04|599.04|600.82|598.82|0
1642583350000|2022-01-19 09:09:10|600.82|598.82|600.6|598.6|600.82|598.82|600.6|598.6|0
1642583360000|2022-01-19 09:09:20|600.16|598.16|600.16|598.16|600.16|598.16|600.16|598.16|0
1642583370000|2022-01-19 09:09:30|599.94|597.94|600.49|598.49|600.49|598.49|599.94|597.94|0
1642583380000|2022-01-19 09:09:40|600.82|598.82|600.38|598.38|600.82|598.82|600.38|598.38|0
1642583390000|2022-01-19 09:09:50|600.16|598.16|600.27|598.27|600.38|598.38|600.16|598.16|0
1642583400000|2022-01-19 09:10:00|601.71|599.71|601.48|599.48|601.71|599.71|601.48|599.48|0
1642583410000|2022-01-19 09:10:10|600.82|598.82|601.04|599.04|601.04|599.04|600.82|598.82|0
1642583420000|2022-01-19 09:10:20|601.15|599.15|601.04|599.04|601.15|599.15|600.6|598.6|0
1642583430000|2022-01-19 09:10:30|600.93|598.93|601.48|599.48|601.48|599.48|600.93|598.93|0
1642583440000|2022-01-19 09:10:40|601.71|599.71|601.26|599.26|601.71|599.71|601.26|599.26|0
1642583450000|2022-01-19 09:10:50|601.04|599.04|600.38|598.38|601.04|599.04|600.38|598.38|0
1642583460000|2022-01-19 09:11:00|600.6|598.6|600.6|598.6|600.71|598.71|600.6|598.6|0
1642583470000|2022-01-19 09:11:10|600.38|598.38|600.6|598.6|600.71|598.71|600.38|598.38|0
1642583480000|2022-01-19 09:11:20|600.38|598.38|600.82|598.82|600.82|598.82|600.38|598.38|0
1642583490000|2022-01-19 09:11:30|600.38|598.38|600.49|598.49|600.49|598.49|600.38|598.38|0
1642583500000|2022-01-19 09:11:40|600.38|598.38|600.38|598.38|600.6|598.6|600.38|598.38|0
1642583510000|2022-01-19 09:11:50|600.6|598.6|600.38|598.38|600.6|598.6|600.38|598.38|0
1642583520000|2022-01-19 09:12:00|599.94|597.94|600.16|598.16|600.16|598.16|599.94|597.94|0
1642583530000|2022-01-19 09:12:10|599.94|597.94|599.83|597.83|599.94|597.94|599.83|597.83|0
1642583540000|2022-01-19 09:12:20|599.94|597.94|600.16|598.16|600.16|598.16|599.72|597.72|0
1642583550000|2022-01-19 09:12:30|599.94|597.94|600.16|598.16|600.16|598.16|599.94|597.94|0
1642583560000|2022-01-19 09:12:40|600.27|598.27|600.16|598.16|600.27|598.27|600.16|598.16|0
1642583570000|2022-01-19 09:12:50|599.94|597.94|600.38|598.38|600.38|598.38|599.94|597.94|0
1642583580000|2022-01-19 09:13:00|600.05|598.05|599.94|597.94|600.05|598.05|599.83|597.83|0
1642583590000|2022-01-19 09:13:10|599.83|597.83|599.94|597.94|599.94|597.94|599.72|597.72|0
1642583600000|2022-01-19 09:13:20|600.16|598.16|600.16|598.16|600.16|598.16|599.94|597.94|0
1642583610000|2022-01-19 09:13:30|599.94|597.94|599.72|597.72|599.94|597.94|599.5|597.5|0
1642583630000|2022-01-19 09:13:50|599.5|597.5|599.94|597.94|599.94|597.94|599.5|597.5|0
1642583640000|2022-01-19 09:14:00|600.05|598.05|600.05|598.05|600.16|598.16|600.05|598.05|0
1642583650000|2022-01-19 09:14:10|599.94|597.94|599.6|597.6|599.94|597.94|599.6|597.6|0
1642583660000|2022-01-19 09:14:20|599.38|597.38|599.06|597.06|599.38|597.38|599.06|597.06|0
1642583670000|2022-01-19 09:14:30|599.16|597.16|598.84|596.84|599.16|597.16|598.84|596.84|0
1642583680000|2022-01-19 09:14:40|599.06|597.06|599.06|597.06|599.06|597.06|598.84|596.84|0
1642583690000|2022-01-19 09:14:50|598.84|596.84|598.62|596.62|598.84|596.84|598.62|596.62|0
1642583700000|2022-01-19 09:15:00|598.4|596.4|598.84|596.84|598.84|596.84|598.4|596.4|0
1642583710000|2022-01-19 09:15:10|599.28|597.28|599.28|597.28|599.5|597.5|599.28|597.28|0
1642583720000|2022-01-19 09:15:20|599.06|597.06|599.94|597.94|600.04|598.04|599.06|597.06|0
1642583730000|2022-01-19 09:15:30|600.16|598.16|600.16|598.16|600.16|598.16|600.16|598.16|0
1642583740000|2022-01-19 09:15:40|599.94|597.94|600.16|598.16|600.16|598.16|599.94|597.94|0
1642583750000|2022-01-19 09:15:50|599.72|597.72|599.94|597.94|600.16|598.16|599.72|597.72|0
1642583760000|2022-01-19 09:16:00|600.16|598.16|600.16|598.16|600.16|598.16|600.16|598.16|0
1642583770000|2022-01-19 09:16:10|599.82|597.82|599.72|597.72|599.82|597.82|599.5|597.5|0
1642583780000|2022-01-19 09:16:20|599.82|597.82|599.94|597.94|600.16|598.16|599.82|597.82|0
1642583790000|2022-01-19 09:16:30|600.16|598.16|600.16|598.16|600.16|598.16|599.94|597.94|0
1642583800000|2022-01-19 09:16:40|599.94|597.94|599.72|597.72|599.94|597.94|599.72|597.72|0
1642583810000|2022-01-19 09:16:50|599.94|597.94|600.16|598.16|600.38|598.38|599.94|597.94|0
1642583820000|2022-01-19 09:17:00|600.38|598.38|600.82|598.82|600.82|598.82|600.38|598.38|0
1642583830000|2022-01-19 09:17:10|601.26|599.26|601.26|599.26|601.26|599.26|601.26|599.26|0
1642583850000|2022-01-19 09:17:30|601.04|599.04|601.7|599.7|601.7|599.7|601.04|599.04|0
1642583860000|2022-01-19 09:17:40|601.92|599.92|601.81|599.81|601.92|599.92|601.81|599.81|0
1642583870000|2022-01-19 09:17:50|601.92|599.92|601.92|599.92|601.92|599.92|601.7|599.7|0
1642583880000|2022-01-19 09:18:00|602.14|600.14|602.36|600.36|602.58|600.58|602.14|600.14|0
1642583890000|2022-01-19 09:18:10|602.14|600.14|602.14|600.14|602.14|600.14|601.92|599.92|0
1642583900000|2022-01-19 09:18:20|601.92|599.92|602.03|600.03|602.14|600.14|601.92|599.92|0
1642583910000|2022-01-19 09:18:30|601.92|599.92|602.14|600.14|602.36|600.36|601.92|599.92|0
1642583920000|2022-01-19 09:18:40|601.92|599.92|602.14|600.14|602.25|600.25|601.92|599.92|0
1642583930000|2022-01-19 09:18:50|602.36|600.36|602.58|600.58|602.58|600.58|602.36|600.36|0
1642583940000|2022-01-19 09:19:00|602.8|600.8|602.58|600.58|602.8|600.8|602.58|600.58|0
1642583950000|2022-01-19 09:19:10|602.8|600.8|602.47|600.47|602.8|600.8|602.47|600.47|0
1642583960000|2022-01-19 09:19:20|602.58|600.58|602.58|600.58|602.58|600.58|602.58|600.58|0
1642583970000|2022-01-19 09:19:30|602.36|600.36|602.58|600.58|602.8|600.8|602.36|600.36|0
1642583980000|2022-01-19 09:19:40|602.8|600.8|602.8|600.8|602.8|600.8|602.8|600.8|0
1642583990000|2022-01-19 09:19:50|602.58|600.58|602.58|600.58|602.58|600.58|602.58|600.58|0
1642584000000|2022-01-19 09:20:00|602.36|600.36|601.7|599.7|602.36|600.36|601.7|599.7|0
1642584010000|2022-01-19 09:20:10|601.8|599.8|601.8|599.8|601.8|599.8|601.8|599.8|0
1642584020000|2022-01-19 09:20:20|601.48|599.48|601.26|599.26|601.48|599.48|601.26|599.26|0
1642584030000|2022-01-19 09:20:30|601.36|599.36|601.48|599.48|601.48|599.48|601.26|599.26|0
1642584040000|2022-01-19 09:20:40|601.7|599.7|601.48|599.48|601.7|599.7|601.36|599.36|0
1642584050000|2022-01-19 09:20:50|601.26|599.26|600.82|598.82|601.26|599.26|600.82|598.82|0
1642584060000|2022-01-19 09:21:00|600.6|598.6|600.82|598.82|601.04|599.04|600.6|598.6|0
1642584070000|2022-01-19 09:21:10|600.38|598.38|600.38|598.38|600.38|598.38|600.38|598.38|0
1642584080000|2022-01-19 09:21:20|600.16|598.16|599.71|597.71|600.16|598.16|599.71|597.71|0
1642584090000|2022-01-19 09:21:30|599.49|597.49|599.6|597.6|599.6|597.6|599.49|597.49|0
1642584100000|2022-01-19 09:21:40|599.27|597.27|599.38|597.38|599.49|597.49|599.27|597.27|0
1642584110000|2022-01-19 09:21:50|599.49|597.49|599.49|597.49|599.49|597.49|599.27|597.27|0
1642584120000|2022-01-19 09:22:00|599.27|597.27|599.71|597.71|599.71|597.71|599.27|597.27|0
1642584130000|2022-01-19 09:22:10|599.93|597.93|599.71|597.71|599.93|597.93|599.71|597.71|0
1642584140000|2022-01-19 09:22:20|599.93|597.93|599.93|597.93|600.04|598.04|599.93|597.93|0
1642584150000|2022-01-19 09:22:30|600.15|598.15|600.15|598.15|600.15|598.15|600.15|598.15|0
1642584160000|2022-01-19 09:22:40|600.48|598.48|600.37|598.37|600.6|598.6|600.37|598.37|0
1642584170000|2022-01-19 09:22:50|599.93|597.93|600.37|598.37|600.37|598.37|599.93|597.93|0
1642584180000|2022-01-19 09:23:00|600.6|598.6|600.26|598.26|600.6|598.6|600.26|598.26|0
1642584190000|2022-01-19 09:23:10|600.15|598.15|599.93|597.93|600.15|598.15|599.93|597.93|0
1642584200000|2022-01-19 09:23:20|600.04|598.04|599.93|597.93|600.04|598.04|599.71|597.71|0
1642584210000|2022-01-19 09:23:30|599.71|597.71|599.71|597.71|600.15|598.15|599.71|597.71|0
1642584220000|2022-01-19 09:23:40|599.82|597.82|599.71|597.71|599.93|597.93|599.71|597.71|0
1642584230000|2022-01-19 09:23:50|599.93|597.93|601.21|599.21|601.21|599.21|599.49|597.49|0
1642584240000|2022-01-19 09:24:00|600.99|598.99|601.21|599.21|601.21|599.21|600.99|598.99|0
1642584250000|2022-01-19 09:24:10|600.99|598.99|600.99|598.99|601.21|599.21|600.77|598.77|0
1642584260000|2022-01-19 09:24:20|600.77|598.77|600.77|598.77|600.88|598.88|600.77|598.77|0
1642584270000|2022-01-19 09:24:30|600.55|598.55|600.26|598.26|600.77|598.77|600.26|598.26|0
1642584280000|2022-01-19 09:24:40|599.09|597.09|598.87|596.87|599.09|597.09|598.87|596.87|0
1642584290000|2022-01-19 09:24:50|599.09|597.09|599.09|597.09|599.09|597.09|598.97|596.97|0
1642584300000|2022-01-19 09:25:00|598.87|596.87|598.97|596.97|599.09|597.09|598.75|596.75|0
1642584310000|2022-01-19 09:25:10|599.09|597.09|598.87|596.87|599.09|597.09|598.87|596.87|0
1642584320000|2022-01-19 09:25:20|598.97|596.97|598.87|596.87|598.97|596.97|598.87|596.87|0
1642584330000|2022-01-19 09:25:30|599.09|597.09|598.87|596.87|599.09|597.09|598.87|596.87|0
1642584340000|2022-01-19 09:25:40|598.97|596.97|599.09|597.09|599.09|597.09|598.97|596.97|0
1642584350000|2022-01-19 09:25:50|598.97|596.97|599.31|597.31|599.31|597.31|598.97|596.97|0
1642584360000|2022-01-19 09:26:00|599.09|597.09|599.09|597.09|599.63|597.63|599.09|597.09|0
1642584370000|2022-01-19 09:26:10|598.53|596.53|598.43|596.43|598.53|596.53|598.43|596.43|0
1642584380000|2022-01-19 09:26:20|598.21|596.21|598.75|596.75|598.75|596.75|598.21|596.21|0
1642584390000|2022-01-19 09:26:30|598.65|596.65|598.87|596.87|598.87|596.87|598.65|596.65|0
1642584400000|2022-01-19 09:26:40|599.09|597.09|598.75|596.75|599.09|597.09|598.75|596.75|0
1642584410000|2022-01-19 09:26:50|599.09|597.09|599.75|597.75|599.75|597.75|599.09|597.09|0
1642584420000|2022-01-19 09:27:00|599.53|597.53|599.31|597.31|599.53|597.53|599.09|597.09|0
1642584430000|2022-01-19 09:27:10|599.53|597.53|599.31|597.31|599.53|597.53|599.19|597.19|0
1642584440000|2022-01-19 09:27:20|599.09|597.09|599.09|597.09|599.09|597.09|599.09|597.09|0
1642584450000|2022-01-19 09:27:30|599.31|597.31|599.31|597.31|599.53|597.53|599.31|597.31|0
1642584460000|2022-01-19 09:27:40|597.11|595.11|597.33|595.33|597.33|595.33|597.11|595.11|0
1642584470000|2022-01-19 09:27:50|597.55|595.55|597.77|595.77|597.77|595.77|597.33|595.33|0
1642584480000|2022-01-19 09:28:00|597.65|595.65|597.77|595.77|597.77|595.77|597.65|595.65|0
1642584490000|2022-01-19 09:28:10|597.55|595.55|597.87|595.87|597.87|595.87|597.55|595.55|0
1642584500000|2022-01-19 09:28:20|597.77|595.77|597.99|595.99|597.99|595.99|597.77|595.77|0
1642584510000|2022-01-19 09:28:30|597.76|595.76|597.76|595.76|597.76|595.76|597.76|595.76|0
1642584520000|2022-01-19 09:28:40|598.21|596.21|597.32|595.32|598.21|596.21|597.32|595.32|0
1642584530000|2022-01-19 09:28:50|597.54|595.54|597.32|595.32|597.54|595.54|597.32|595.32|0
1642584540000|2022-01-19 09:29:00|597.65|595.65|597.54|595.54|597.76|595.76|597.54|595.54|0
1642584550000|2022-01-19 09:29:10|597.76|595.76|597.76|595.76|597.76|595.76|597.54|595.54|0
1642584560000|2022-01-19 09:29:20|597.32|595.32|596.22|594.22|597.54|595.54|596.22|594.22|0
1642584570000|2022-01-19 09:29:30|596.44|594.44|596.44|594.44|596.44|594.44|596.44|594.44|0
1642584590000|2022-01-19 09:29:50|596.22|594.22|596.22|594.22|596.22|594.22|596.22|594.22|0
1642584600000|2022-01-19 09:30:00|596.44|594.44|596|594|596.44|594.44|596|594|0
1642584610000|2022-01-19 09:30:10|596.22|594.22|596.33|594.33|596.33|594.33|596|594|0
1642584620000|2022-01-19 09:30:20|596.44|594.44|596.44|594.44|596.44|594.44|596.44|594.44|0
1642584630000|2022-01-19 09:30:30|596.22|594.22|596.22|594.22|596.22|594.22|596.22|594.22|0
1642584640000|2022-01-19 09:30:40|596.44|594.44|596|594|596.44|594.44|596|594|0
1642584650000|2022-01-19 09:30:50|595.78|593.78|596.11|594.11|596.11|594.11|595.56|593.56|0
1642584660000|2022-01-19 09:31:00|596|594|594.68|592.68|596|594|594.68|592.68|0
1642584670000|2022-01-19 09:31:10|595.34|593.34|596|594|596|594|595.34|593.34|0
1642584680000|2022-01-19 09:31:20|596.22|594.22|596.22|594.22|596.22|594.22|596.22|594.22|0
1642584690000|2022-01-19 09:31:30|596.11|594.11|596|594|596.11|594.11|596|594|0
1642584700000|2022-01-19 09:31:40|596.22|594.22|596|594|596.22|594.22|595.78|593.78|0
1642584710000|2022-01-19 09:31:50|595.78|593.78|595.78|593.78|595.78|593.78|595.78|593.78|0
1642584720000|2022-01-19 09:32:00|596|594|596.44|594.44|596.44|594.44|596|594|0
1642584730000|2022-01-19 09:32:10|596.33|594.33|596.44|594.44|596.44|594.44|596.22|594.22|0
1642584740000|2022-01-19 09:32:20|596.22|594.22|595.78|593.78|596.22|594.22|595.78|593.78|0
1642584750000|2022-01-19 09:32:30|596.22|594.22|596.22|594.22|596.44|594.44|596.22|594.22|0
1642584760000|2022-01-19 09:32:40|596.44|594.44|597.1|595.1|597.1|595.1|596.44|594.44|0
1642584770000|2022-01-19 09:32:50|597.32|595.32|597.76|595.76|597.76|595.76|597.32|595.32|0
1642584780000|2022-01-19 09:33:00|597.98|595.98|598.2|596.2|598.42|596.42|597.98|595.98|0
1642584790000|2022-01-19 09:33:10|598.42|596.42|598.42|596.42|598.86|596.86|598.42|596.42|0
1642584800000|2022-01-19 09:33:20|598.2|596.2|597.98|595.98|598.2|596.2|597.98|595.98|0
1642584810000|2022-01-19 09:33:30|598.42|596.42|598.64|596.64|598.64|596.64|598.42|596.42|0
1642584820000|2022-01-19 09:33:40|598.42|596.42|598.2|596.2|598.42|596.42|598.2|596.2|0
1642584830000|2022-01-19 09:33:50|597.98|595.98|597.98|595.98|597.98|595.98|597.98|595.98|0
1642584840000|2022-01-19 09:34:00|598.2|596.2|598.2|596.2|598.42|596.42|598.2|596.2|0
1642584850000|2022-01-19 09:34:10|598.31|596.31|597.98|595.98|598.31|596.31|597.98|595.98|0
1642584860000|2022-01-19 09:34:20|598.2|596.2|597.98|595.98|598.2|596.2|597.98|595.98|0
1642584870000|2022-01-19 09:34:30|598.2|596.2|598.42|596.42|598.42|596.42|598.2|596.2|0
1642584880000|2022-01-19 09:34:40|598.31|596.31|599.08|597.08|599.08|597.08|598.31|596.31|0
1642584890000|2022-01-19 09:34:50|599.3|597.3|599.63|597.63|599.74|597.74|599.3|597.3|0
1642584900000|2022-01-19 09:35:00|599.74|597.74|599.74|597.74|599.74|597.74|599.52|597.52|0
1642584910000|2022-01-19 09:35:10|599.63|597.63|599.96|597.96|600.18|598.18|599.63|597.63|0
1642584920000|2022-01-19 09:35:20|600.18|598.18|599.96|597.96|600.18|598.18|599.96|597.96|0
1642584930000|2022-01-19 09:35:30|600.18|598.18|600.4|598.4|600.4|598.4|600.18|598.18|0
1642584940000|2022-01-19 09:35:40|599.96|597.96|600.18|598.18|600.18|598.18|599.96|597.96|0
1642584950000|2022-01-19 09:35:50|599.74|597.74|599.08|597.08|599.74|597.74|599.08|597.08|0
1642584960000|2022-01-19 09:36:00|598.86|596.86|598.64|596.64|598.86|596.86|598.64|596.64|0
1642584970000|2022-01-19 09:36:10|598.75|596.75|598.75|596.75|598.75|596.75|598.64|596.64|0
1642584980000|2022-01-19 09:36:20|598.64|596.64|598.75|596.75|598.86|596.86|598.64|596.64|0
1642584990000|2022-01-19 09:36:30|598.86|596.86|599.08|597.08|599.08|597.08|598.86|596.86|0
1642585000000|2022-01-19 09:36:40|598.86|596.86|598.86|596.86|598.86|596.86|598.86|596.86|0
1642585010000|2022-01-19 09:36:50|598.97|596.97|598.86|596.86|598.97|596.97|598.86|596.86|0
1642585020000|2022-01-19 09:37:00|599.3|597.3|599.63|597.63|599.63|597.63|599.08|597.08|0
1642585030000|2022-01-19 09:37:10|599.74|597.74|599.74|597.74|599.74|597.74|599.74|597.74|0
1642585060000|2022-01-19 09:37:40|599.63|597.63|599.41|597.41|599.63|597.63|599.3|597.3|0
1642585070000|2022-01-19 09:37:50|599.3|597.3|599.52|597.52|599.52|597.52|599.3|597.3|0
1642585080000|2022-01-19 09:38:00|599.96|597.96|600.18|598.18|600.18|598.18|599.96|597.96|0
1642585090000|2022-01-19 09:38:10|599.96|597.96|600.18|598.18|600.18|598.18|599.96|597.96|0
1642585100000|2022-01-19 09:38:20|600.4|598.4|600.51|598.51|600.51|598.51|600.4|598.4|0
1642585110000|2022-01-19 09:38:30|599.96|597.96|599.96|597.96|599.96|597.96|599.96|597.96|0
1642585120000|2022-01-19 09:38:40|599.74|597.74|599.96|597.96|599.96|597.96|599.74|597.74|0
1642585130000|2022-01-19 09:38:50|600.07|598.07|599.96|597.96|600.07|598.07|599.74|597.74|0
1642585140000|2022-01-19 09:39:00|599.63|597.63|600.62|598.62|600.62|598.62|599.63|597.63|0
1642585150000|2022-01-19 09:39:10|600.51|598.51|600.51|598.51|600.51|598.51|600.51|598.51|0
1642585160000|2022-01-19 09:39:20|600.4|598.4|600.84|598.84|600.84|598.84|600.4|598.4|0
1642585170000|2022-01-19 09:39:30|601.28|599.28|601.06|599.06|601.28|599.28|601.06|599.06|0
1642585180000|2022-01-19 09:39:40|601.28|599.28|601.28|599.28|601.28|599.28|601.17|599.17|0
1642585190000|2022-01-19 09:39:50|601.39|599.39|601.5|599.5|601.5|599.5|601.28|599.28|0
1642585200000|2022-01-19 09:40:00|601.28|599.28|601.72|599.72|601.72|599.72|601.28|599.28|0
1642585210000|2022-01-19 09:40:10|602.16|600.16|602.38|600.38|602.38|600.38|602.16|600.16|0
1642585220000|2022-01-19 09:40:20|602.16|600.16|601.83|599.83|602.16|600.16|601.83|599.83|0
1642585230000|2022-01-19 09:40:30|601.72|599.72|601.94|599.94|601.94|599.94|601.5|599.5|0
1642585240000|2022-01-19 09:40:40|601.72|599.72|601.72|599.72|601.94|599.94|601.72|599.72|0
1642585250000|2022-01-19 09:40:50|601.5|599.5|601.06|599.06|601.5|599.5|601.06|599.06|0
1642585260000|2022-01-19 09:41:00|602.16|600.16|602.6|600.6|602.6|600.6|602.16|600.16|0
1642585270000|2022-01-19 09:41:10|602.82|600.82|603.37|601.37|603.37|601.37|602.82|600.82|0
1642585280000|2022-01-19 09:41:20|603.49|601.49|603.71|601.71|603.93|601.93|603.49|601.49|0
1642585290000|2022-01-19 09:41:30|603.93|601.93|603.71|601.71|603.93|601.93|603.71|601.71|0
1642585300000|2022-01-19 09:41:40|603.93|601.93|603.93|601.93|604.15|602.15|603.93|601.93|0
1642585310000|2022-01-19 09:41:50|604.15|602.15|604.15|602.15|604.37|602.37|604.15|602.15|0
1642585320000|2022-01-19 09:42:00|604.03|602.03|604.59|602.59|604.59|602.59|604.03|602.03|0
1642585330000|2022-01-19 09:42:10|605.25|603.25|605.69|603.69|605.69|603.69|605.03|603.03|0
1642585340000|2022-01-19 09:42:20|605.47|603.47|605.03|603.03|605.69|603.69|605.03|603.03|0
1642585350000|2022-01-19 09:42:30|605.25|603.25|605.91|603.91|606.02|604.02|605.25|603.25|0
1642585360000|2022-01-19 09:42:40|605.47|603.47|605.47|603.47|605.47|603.47|605.47|603.47|0
1642585370000|2022-01-19 09:42:50|605.25|603.25|605.69|603.69|605.69|603.69|605.25|603.25|0
1642585380000|2022-01-19 09:43:00|605.58|603.58|606.13|604.13|606.13|604.13|605.58|603.58|0
1642585390000|2022-01-19 09:43:10|606.8|604.8|606.8|604.8|607.02|605.02|606.8|604.8|0
1642585400000|2022-01-19 09:43:20|606.58|604.58|606.58|604.58|607.02|605.02|606.58|604.58|0
1642585410000|2022-01-19 09:43:30|606.36|604.36|607.24|605.24|607.24|605.24|606.36|604.36|0
1642585420000|2022-01-19 09:43:40|607.46|605.46|606.68|604.68|607.46|605.46|606.58|604.58|0
1642585430000|2022-01-19 09:43:50|606.58|604.58|606.13|604.13|606.58|604.58|606.13|604.13|0
1642585440000|2022-01-19 09:44:00|605.69|603.69|606.24|604.24|606.24|604.24|605.69|603.69|0
1642585450000|2022-01-19 09:44:10|606.58|604.58|606.13|604.13|606.58|604.58|606.13|604.13|0
1642585460000|2022-01-19 09:44:20|606.02|604.02|606.13|604.13|606.24|604.24|606.02|604.02|0
1642585470000|2022-01-19 09:44:30|605.91|603.91|605.69|603.69|605.91|603.91|605.69|603.69|0
1642585480000|2022-01-19 09:44:40|605.91|603.91|606.58|604.58|606.58|604.58|605.91|603.91|0
1642585490000|2022-01-19 09:44:50|606.35|604.35|606.35|604.35|606.58|604.58|606.35|604.35|0
1642585500000|2022-01-19 09:45:00|606.13|604.13|607.02|605.02|607.02|605.02|606.13|604.13|0
1642585510000|2022-01-19 09:45:10|606.8|604.8|607.46|605.46|607.46|605.46|606.8|604.8|0
1642585520000|2022-01-19 09:45:20|607.24|605.24|607.24|605.24|607.24|605.24|607.24|605.24|0
1642585530000|2022-01-19 09:45:30|607.12|605.12|606.57|604.57|607.12|605.12|606.57|604.57|0
1642585540000|2022-01-19 09:45:40|606.68|604.68|607.24|605.24|607.24|605.24|606.68|604.68|0
1642585550000|2022-01-19 09:45:50|607.46|605.46|607.46|605.46|607.9|605.9|607.46|605.46|0
1642585560000|2022-01-19 09:46:00|607.02|605.02|606.35|604.35|607.24|605.24|606.35|604.35|0
1642585570000|2022-01-19 09:46:10|606.46|604.46|606.68|604.68|606.68|604.68|606.35|604.35|0
1642585580000|2022-01-19 09:46:20|606.57|604.57|606.35|604.35|606.8|604.8|606.35|604.35|0
1642585590000|2022-01-19 09:46:30|606.57|604.57|606.57|604.57|606.57|604.57|606.35|604.35|0
1642585600000|2022-01-19 09:46:40|606.8|604.8|607.02|605.02|607.24|605.24|606.8|604.8|0
1642585610000|2022-01-19 09:46:50|606.57|604.57|606.57|604.57|606.57|604.57|606.57|604.57|0
1642585620000|2022-01-19 09:47:00|606.9|604.9|606.35|604.35|606.9|604.9|606.35|604.35|0
1642585630000|2022-01-19 09:47:10|606.13|604.13|605.91|603.91|606.13|604.13|605.91|603.91|0
1642585640000|2022-01-19 09:47:20|606.13|604.13|606.02|604.02|606.35|604.35|606.02|604.02|0
1642585650000|2022-01-19 09:47:30|605.91|603.91|605.91|603.91|606.02|604.02|605.91|603.91|0
1642585660000|2022-01-19 09:47:40|606.13|604.13|606.35|604.35|606.35|604.35|606.13|604.13|0
1642585670000|2022-01-19 09:47:50|606.57|604.57|606.57|604.57|606.57|604.57|606.46|604.46|0
1642585680000|2022-01-19 09:48:00|607.02|605.02|606.79|604.79|607.02|605.02|606.57|604.57|0
1642585700000|2022-01-19 09:48:20|607.02|605.02|606.79|604.79|607.02|605.02|606.79|604.79|0
1642585710000|2022-01-19 09:48:30|606.57|604.57|606.79|604.79|606.79|604.79|606.57|604.57|0
1642585720000|2022-01-19 09:48:40|607.46|605.46|607.68|605.68|607.68|605.68|607.46|605.46|0
1642585730000|2022-01-19 09:48:50|608.12|606.12|608.34|606.34|608.34|606.34|607.9|605.9|0
1642585740000|2022-01-19 09:49:00|608.23|606.23|608.34|606.34|608.56|606.56|608.23|606.23|0
1642585750000|2022-01-19 09:49:10|607.9|605.9|607.68|605.68|607.9|605.9|607.46|605.46|0
1642585760000|2022-01-19 09:49:20|607.46|605.46|607.34|605.34|607.46|605.46|607.24|605.24|0
1642585770000|2022-01-19 09:49:30|607.68|605.68|607.34|605.34|607.68|605.68|607.24|605.24|0
1642585780000|2022-01-19 09:49:40|607.24|605.24|606.79|604.79|607.24|605.24|606.79|604.79|0
1642585790000|2022-01-19 09:49:50|606.68|604.68|606.79|604.79|606.79|604.79|606.68|604.68|0
1642585800000|2022-01-19 09:50:00|606.9|604.9|607.12|605.12|607.24|605.24|606.9|604.9|0
1642585810000|2022-01-19 09:50:10|607.46|605.46|607.68|605.68|607.9|605.9|607.46|605.46|0
1642585820000|2022-01-19 09:50:20|607.9|605.9|608.12|606.12|608.12|606.12|607.9|605.9|0
1642585830000|2022-01-19 09:50:30|607.46|605.46|607.46|605.46|607.46|605.46|607.34|605.34|0
1642585840000|2022-01-19 09:50:40|607.68|605.68|607.46|605.46|607.9|605.9|607.46|605.46|0
1642585850000|2022-01-19 09:50:50|607.56|605.56|607.68|605.68|607.68|605.68|607.56|605.56|0
1642585860000|2022-01-19 09:51:00|607.78|605.78|608.34|606.34|608.34|606.34|607.78|605.78|0
1642585870000|2022-01-19 09:51:10|608.12|606.12|608.12|606.12|608.12|606.12|608.12|606.12|0
1642585880000|2022-01-19 09:51:20|608.22|606.22|607.9|605.9|608.22|606.22|607.9|605.9|0
1642585890000|2022-01-19 09:51:30|608.12|606.12|608.12|606.12|608.12|606.12|607.9|605.9|0
1642585900000|2022-01-19 09:51:40|607.9|605.9|607.9|605.9|608.12|606.12|607.9|605.9|0
1642585910000|2022-01-19 09:51:50|607.68|605.68|608.34|606.34|608.34|606.34|607.68|605.68|0
1642585920000|2022-01-19 09:52:00|608.12|606.12|607.45|605.45|608.12|606.12|607.45|605.45|0
1642585930000|2022-01-19 09:52:10|607.23|605.23|607.23|605.23|607.23|605.23|607.23|605.23|0
1642585940000|2022-01-19 09:52:20|607.01|605.01|607.12|605.12|607.23|605.23|607.01|605.01|0
1642585950000|2022-01-19 09:52:30|607.01|605.01|606.79|604.79|607.01|605.01|606.79|604.79|0
1642585960000|2022-01-19 09:52:40|607.12|605.12|607.9|605.9|607.9|605.9|607.12|605.12|0
1642585970000|2022-01-19 09:52:50|608.12|606.12|608.34|606.34|608.34|606.34|608.12|606.12|0
1642585980000|2022-01-19 09:53:00|608.12|606.12|607.9|605.9|608.12|606.12|607.9|605.9|0
1642585990000|2022-01-19 09:53:10|608.12|606.12|608.12|606.12|608.12|606.12|608.12|606.12|0
1642586000000|2022-01-19 09:53:20|608.34|606.34|608.34|606.34|608.34|606.34|608.12|606.12|0
1642586010000|2022-01-19 09:53:30|608.12|606.12|608.34|606.34|608.34|606.34|608.12|606.12|0
1642586020000|2022-01-19 09:53:40|608.22|606.22|608.22|606.22|608.22|606.22|608.12|606.12|0
1642586030000|2022-01-19 09:53:50|608.67|606.67|608.78|606.78|608.78|606.78|608.67|606.67|0
1642586040000|2022-01-19 09:54:00|608.34|606.34|608.78|606.78|608.78|606.78|608.34|606.34|0
1642586050000|2022-01-19 09:54:10|608.67|606.67|609|607|609|607|608.67|606.67|0
1642586060000|2022-01-19 09:54:20|608.56|606.56|609.25|607.25|609.25|607.25|608.56|606.56|0
1642586070000|2022-01-19 09:54:30|609.14|607.14|609.36|607.36|609.36|607.36|609.14|607.14|0
1642586080000|2022-01-19 09:54:40|609.14|607.14|609.36|607.36|609.36|607.36|608.92|606.92|0
1642586090000|2022-01-19 09:54:50|609.47|607.47|609.59|607.59|610.03|608.03|609.47|607.47|0
1642586100000|2022-01-19 09:55:00|609.81|607.81|609.47|607.47|609.81|607.81|609.47|607.47|0
1642586110000|2022-01-19 09:55:10|608.3|606.3|608.52|606.52|608.52|606.52|608.08|606.08|0
1642586120000|2022-01-19 09:55:20|607.83|605.83|607.95|605.95|607.95|605.95|607.5|605.5|0
1642586130000|2022-01-19 09:55:30|608.17|606.17|608.27|606.27|608.39|606.39|608.17|606.17|0
1642586140000|2022-01-19 09:55:40|608.17|606.17|607.95|605.95|608.17|606.17|607.95|605.95|0
1642586150000|2022-01-19 09:55:50|607.83|605.83|608.17|606.17|608.39|606.39|607.83|605.83|0
1642586160000|2022-01-19 09:56:00|607.95|605.95|607.72|605.72|607.95|605.95|607.72|605.72|0
1642586170000|2022-01-19 09:56:10|607.95|605.95|607.72|605.72|607.95|605.95|607.72|605.72|0
1642586180000|2022-01-19 09:56:20|607.95|605.95|608.27|606.27|608.61|606.61|607.95|605.95|0
1642586190000|2022-01-19 09:56:30|608.17|606.17|608.72|606.72|608.72|606.72|608.17|606.17|0
1642586200000|2022-01-19 09:56:40|608.61|606.61|608.61|606.61|608.83|606.83|608.61|606.61|0
1642586210000|2022-01-19 09:56:50|608.39|606.39|608.17|606.17|608.39|606.39|607.95|605.95|0
1642586220000|2022-01-19 09:57:00|608.39|606.39|608.83|606.83|608.83|606.83|608.39|606.39|0
1642586230000|2022-01-19 09:57:10|609.28|607.28|609.28|607.28|609.5|607.5|609.28|607.28|0
1642586240000|2022-01-19 09:57:20|609.05|607.05|609.72|607.72|609.72|607.72|609.05|607.05|0
1642586250000|2022-01-19 09:57:30|609.6|607.6|609.72|607.72|609.72|607.72|609.6|607.6|0
1642586260000|2022-01-19 09:57:40|609.94|607.94|609.27|607.27|609.94|607.94|609.27|607.27|0
1642586270000|2022-01-19 09:57:50|609.05|607.05|609.5|607.5|609.5|607.5|609.05|607.05|0
1642586280000|2022-01-19 09:58:00|609.38|607.38|609.5|607.5|609.5|607.5|609.38|607.38|0
1642586290000|2022-01-19 09:58:10|609.38|607.38|609.94|607.94|609.94|607.94|609.38|607.38|0
1642586300000|2022-01-19 09:58:20|609.72|607.72|611.72|609.72|611.72|609.72|609.72|607.72|0
1642586310000|2022-01-19 09:58:30|611.94|609.94|612.38|610.38|612.38|610.38|611.94|609.94|0
1642586320000|2022-01-19 09:58:40|612.16|610.16|612.83|610.83|612.83|610.83|611.94|609.94|0
1642586330000|2022-01-19 09:58:50|612.27|610.27|611.94|609.94|612.27|610.27|611.94|609.94|0
1642586340000|2022-01-19 09:59:00|612.16|610.16|612.16|610.16|612.16|610.16|611.94|609.94|0
1642586350000|2022-01-19 09:59:10|612.04|610.04|611.94|609.94|612.16|610.16|611.94|609.94|0
1642586360000|2022-01-19 09:59:20|611.27|609.27|611.71|609.71|611.71|609.71|611.05|609.05|0
1642586370000|2022-01-19 09:59:30|612.16|610.16|612.38|610.38|612.38|610.38|612.16|610.16|0
1642586380000|2022-01-19 09:59:40|612.16|610.16|611.71|609.71|612.16|610.16|611.71|609.71|0
1642586390000|2022-01-19 09:59:50|611.49|609.49|611.6|609.6|611.6|609.6|611.49|609.49|0
1642586400000|2022-01-19 10:00:00|611.15|609.15|610.83|608.83|611.15|609.15|610.83|608.83|0
1642586410000|2022-01-19 10:00:10|610.6|608.6|610.83|608.83|610.83|608.83|610.6|608.6|0
1642586420000|2022-01-19 10:00:20|611.05|609.05|610.83|608.83|611.05|609.05|610.83|608.83|0
1642586430000|2022-01-19 10:00:30|610.71|608.71|610.83|608.83|611.05|609.05|610.71|608.71|0
1642586440000|2022-01-19 10:00:40|611.05|609.05|611.27|609.27|611.27|609.27|611.05|609.05|0
1642586450000|2022-01-19 10:00:50|611.05|609.05|610.16|608.16|611.05|609.05|609.94|607.94|0
1642586460000|2022-01-19 10:01:00|610.38|608.38|610.38|608.38|610.6|608.6|610.38|608.38|0
1642586470000|2022-01-19 10:01:10|610.6|608.6|611.27|609.27|611.27|609.27|610.6|608.6|0
1642586480000|2022-01-19 10:01:20|611.05|609.05|611.05|609.05|611.27|609.27|611.05|609.05|0
1642586490000|2022-01-19 10:01:30|611.15|609.15|610.38|608.38|611.15|609.15|610.38|608.38|0
1642586500000|2022-01-19 10:01:40|610.16|608.16|610.49|608.49|610.49|608.49|609.94|607.94|0
1642586510000|2022-01-19 10:01:50|610.38|608.38|610.83|608.83|610.83|608.83|610.38|608.38|0
1642586520000|2022-01-19 10:02:00|611.05|609.05|610.83|608.83|611.05|609.05|610.6|608.6|0
1642586530000|2022-01-19 10:02:10|611.49|609.49|611.38|609.38|611.71|609.71|611.38|609.38|0
1642586540000|2022-01-19 10:02:20|611.49|609.49|611.71|609.71|611.71|609.71|611.49|609.49|0
1642586550000|2022-01-19 10:02:30|611.6|609.6|611.49|609.49|611.71|609.71|611.49|609.49|0
1642586560000|2022-01-19 10:02:40|611.27|609.27|611.05|609.05|611.27|609.27|611.05|609.05|0
1642586570000|2022-01-19 10:02:50|611.27|609.27|610.6|608.6|611.27|609.27|610.6|608.6|0
1642586580000|2022-01-19 10:03:00|610.71|608.71|610.6|608.6|610.82|608.82|610.6|608.6|0
1642586590000|2022-01-19 10:03:10|610.38|608.38|610.16|608.16|610.38|608.38|610.16|608.16|0
1642586600000|2022-01-19 10:03:20|610.38|608.38|609.94|607.94|610.38|608.38|609.94|607.94|0
1642586610000|2022-01-19 10:03:30|610.04|608.04|610.16|608.16|610.6|608.6|610.04|608.04|0
1642586620000|2022-01-19 10:03:40|609.94|607.94|609.6|607.6|610.04|608.04|609.6|607.6|0
1642586630000|2022-01-19 10:03:50|609.49|607.49|609.27|607.27|609.49|607.49|609.27|607.27|0
1642586640000|2022-01-19 10:04:00|609.16|607.16|608.93|606.93|609.16|607.16|608.93|606.93|0
1642586650000|2022-01-19 10:04:10|608.83|606.83|609.27|607.27|609.27|607.27|608.61|606.61|0
1642586660000|2022-01-19 10:04:20|609.05|607.05|609.27|607.27|609.27|607.27|608.93|606.93|0
1642586670000|2022-01-19 10:04:30|608.83|606.83|609.27|607.27|609.27|607.27|608.83|606.83|0
1642586680000|2022-01-19 10:04:40|609.49|607.49|608.83|606.83|609.49|607.49|608.83|606.83|0
1642586690000|2022-01-19 10:04:50|609.05|607.05|608.93|606.93|609.05|607.05|608.93|606.93|0
1642586700000|2022-01-19 10:05:00|608.61|606.61|608.83|606.83|608.83|606.83|608.61|606.61|0
1642586710000|2022-01-19 10:05:10|609.27|607.27|609.49|607.49|609.49|607.49|609.27|607.27|0
1642586720000|2022-01-19 10:05:20|609.27|607.27|609.15|607.15|609.27|607.27|609.15|607.15|0
1642586730000|2022-01-19 10:05:30|609.27|607.27|609.27|607.27|609.27|607.27|609.05|607.05|0
1642586740000|2022-01-19 10:05:40|609.05|607.05|609.49|607.49|609.49|607.49|609.05|607.05|0
1642586750000|2022-01-19 10:05:50|609.82|607.82|610.16|608.16|610.16|608.16|609.82|607.82|0
1642586760000|2022-01-19 10:06:00|609.94|607.94|610.26|608.26|610.26|608.26|609.94|607.94|0
1642586770000|2022-01-19 10:06:10|610.49|608.49|610.6|608.6|610.6|608.6|610.49|608.49|0
1642586780000|2022-01-19 10:06:20|610.82|608.82|611.04|609.04|611.27|609.27|610.71|608.71|0
1642586790000|2022-01-19 10:06:30|611.27|609.27|610.38|608.38|611.27|609.27|610.38|608.38|0
1642586800000|2022-01-19 10:06:40|610.16|608.16|609.93|607.93|610.16|608.16|609.93|607.93|0
1642586810000|2022-01-19 10:06:50|610.16|608.16|610.26|608.26|610.26|608.26|610.16|608.16|0
1642586820000|2022-01-19 10:07:00|610.6|608.6|610.16|608.16|610.6|608.6|610.16|608.16|0
1642586830000|2022-01-19 10:07:10|609.93|607.93|610.6|608.6|610.6|608.6|609.93|607.93|0
1642586840000|2022-01-19 10:07:20|610.48|608.48|610.16|608.16|610.48|608.48|610.16|608.16|0
1642586850000|2022-01-19 10:07:30|610.38|608.38|609.93|607.93|610.38|608.38|609.93|607.93|0
1642586860000|2022-01-19 10:07:40|609.71|607.71|609.93|607.93|609.93|607.93|609.71|607.71|0
1642586870000|2022-01-19 10:07:50|610.16|608.16|609.82|607.82|610.16|608.16|609.82|607.82|0
1642586880000|2022-01-19 10:08:00|609.71|607.71|609.6|607.6|609.71|607.71|609.6|607.6|0
1642586890000|2022-01-19 10:08:10|609.71|607.71|609.93|607.93|609.93|607.93|609.71|607.71|0
1642586900000|2022-01-19 10:08:20|609.71|607.71|609.71|607.71|609.93|607.93|609.71|607.71|0
1642586910000|2022-01-19 10:08:30|609.93|607.93|609.71|607.71|609.93|607.93|609.71|607.71|0
1642586920000|2022-01-19 10:08:40|609.49|607.49|609.71|607.71|609.71|607.71|609.49|607.49|0
1642586930000|2022-01-19 10:08:50|609.93|607.93|609.71|607.71|609.93|607.93|609.71|607.71|0
1642586940000|2022-01-19 10:09:00|609.49|607.49|609.71|607.71|609.71|607.71|609.49|607.49|0
1642586950000|2022-01-19 10:09:10|609.93|607.93|610.38|608.38|610.38|608.38|609.93|607.93|0
1642586960000|2022-01-19 10:09:20|610.26|608.26|610.26|608.26|610.26|608.26|610.26|608.26|0
1642586970000|2022-01-19 10:09:30|610.48|608.48|610.38|608.38|610.48|608.48|610.38|608.38|0
1642586980000|2022-01-19 10:09:40|610.6|608.6|610.38|608.38|610.6|608.6|610.38|608.38|0
1642586990000|2022-01-19 10:09:50|610.15|608.15|609.93|607.93|610.15|608.15|609.93|607.93|0
1642587000000|2022-01-19 10:10:00|610.15|608.15|609.93|607.93|610.15|608.15|609.82|607.82|0
1642587010000|2022-01-19 10:10:10|610.15|608.15|609.93|607.93|610.38|608.38|609.93|607.93|0
1642587020000|2022-01-19 10:10:20|610.15|608.15|610.04|608.04|610.26|608.26|610.04|608.04|0
1642587030000|2022-01-19 10:10:30|610.15|608.15|609.93|607.93|610.15|608.15|609.82|607.82|0
1642587040000|2022-01-19 10:10:40|610.04|608.04|609.71|607.71|610.04|608.04|609.71|607.71|0
1642587050000|2022-01-19 10:10:50|609.15|607.15|609.05|607.05|609.15|607.15|609.05|607.05|0
1642587060000|2022-01-19 10:11:00|609.27|607.27|608.82|606.82|609.27|607.27|608.82|606.82|0
1642587070000|2022-01-19 10:11:10|609.04|607.04|609.04|607.04|609.04|607.04|609.04|607.04|0
1642587080000|2022-01-19 10:11:20|608.93|606.93|609.27|607.27|609.27|607.27|608.82|606.82|0
1642587090000|2022-01-19 10:11:30|609.49|607.49|609.27|607.27|609.49|607.49|609.27|607.27|0
1642587100000|2022-01-19 10:11:40|609.04|607.04|609.15|607.15|609.27|607.27|609.04|607.04|0
1642587110000|2022-01-19 10:11:50|609.04|607.04|608.82|606.82|609.04|607.04|608.82|606.82|0
1642587120000|2022-01-19 10:12:00|608.93|606.93|609.04|607.04|609.04|607.04|608.93|606.93|0
1642587130000|2022-01-19 10:12:10|609.15|607.15|609.49|607.49|609.49|607.49|609.15|607.15|0
1642587140000|2022-01-19 10:12:20|609.27|607.27|609.04|607.04|609.27|607.27|609.04|607.04|0
1642587150000|2022-01-19 10:12:30|609.15|607.15|609.71|607.71|609.71|607.71|609.15|607.15|0
1642587160000|2022-01-19 10:12:40|609.59|607.59|609.27|607.27|609.59|607.59|609.04|607.04|0
1642587170000|2022-01-19 10:12:50|609.04|607.04|608.71|606.71|609.04|607.04|608.71|606.71|0
1642587180000|2022-01-19 10:13:00|608.82|606.82|608.82|606.82|608.82|606.82|608.71|606.71|0
1642587190000|2022-01-19 10:13:10|608.71|606.71|608.71|606.71|608.82|606.82|608.71|606.71|0
1642587200000|2022-01-19 10:13:20|608.82|606.82|608.82|606.82|608.82|606.82|608.71|606.71|0
1642587210000|2022-01-19 10:13:30|608.71|606.71|608.71|606.71|608.71|606.71|608.71|606.71|0
1642587220000|2022-01-19 10:13:40|608.82|606.82|608.82|606.82|608.82|606.82|608.71|606.71|0
1642587230000|2022-01-19 10:13:50|608.71|606.71|608.38|606.38|608.82|606.82|608.38|606.38|0
1642587240000|2022-01-19 10:14:00|608.82|606.82|608.16|606.16|608.82|606.82|608.16|606.16|0
1642587250000|2022-01-19 10:14:10|607.93|605.93|607.93|605.93|607.93|605.93|607.93|605.93|0
1642587260000|2022-01-19 10:14:20|608.04|606.04|608.16|606.16|608.16|606.16|608.04|606.04|0
1642587280000|2022-01-19 10:14:40|608.38|606.38|608.38|606.38|608.38|606.38|608.16|606.16|0
1642587290000|2022-01-19 10:14:50|608.16|606.16|608.38|606.38|608.38|606.38|608.16|606.16|0
1642587300000|2022-01-19 10:15:00|608.48|606.48|608.38|606.38|608.48|606.48|608.38|606.38|0
1642587310000|2022-01-19 10:15:10|608.16|606.16|607.93|605.93|608.16|606.16|607.93|605.93|0
1642587320000|2022-01-19 10:15:20|608.04|606.04|608.04|606.04|608.04|606.04|608.04|606.04|0
1642587330000|2022-01-19 10:15:30|608.16|606.16|608.82|606.82|608.82|606.82|608.16|606.16|0
1642587340000|2022-01-19 10:15:40|609.04|607.04|609.04|607.04|609.04|607.04|608.93|606.93|0
1642587350000|2022-01-19 10:15:50|609.15|607.15|608.82|606.82|609.15|607.15|608.82|606.82|0
1642587360000|2022-01-19 10:16:00|608.93|606.93|609.04|607.04|609.04|607.04|608.93|606.93|0
1642587370000|2022-01-19 10:16:10|608.6|606.6|608.93|606.93|608.93|606.93|608.6|606.6|0
1642587380000|2022-01-19 10:16:20|608.82|606.82|608.82|606.82|609.04|607.04|608.82|606.82|0
1642587390000|2022-01-19 10:16:30|609.04|607.04|608.6|606.6|609.04|607.04|608.6|606.6|0
1642587400000|2022-01-19 10:16:40|608.82|606.82|608.82|606.82|608.82|606.82|608.6|606.6|0
1642587410000|2022-01-19 10:16:50|608.6|606.6|608.38|606.38|608.6|606.6|608.38|606.38|0
1642587420000|2022-01-19 10:17:00|608.6|606.6|608.38|606.38|608.6|606.6|608.38|606.38|0
1642587430000|2022-01-19 10:17:10|608.15|606.15|608.38|606.38|608.38|606.38|608.15|606.15|0
1642587440000|2022-01-19 10:17:20|608.48|606.48|608.6|606.6|608.6|606.6|608.38|606.38|0
1642587450000|2022-01-19 10:17:30|608.15|606.15|607.93|605.93|608.15|606.15|607.93|605.93|0
1642587460000|2022-01-19 10:17:40|608.04|606.04|607.93|605.93|608.04|606.04|607.82|605.82|0
1642587470000|2022-01-19 10:17:50|608.15|606.15|608.38|606.38|608.38|606.38|608.15|606.15|0
1642587480000|2022-01-19 10:18:00|608.15|606.15|608.15|606.15|608.26|606.26|608.15|606.15|0
1642587490000|2022-01-19 10:18:10|608.26|606.26|608.38|606.38|608.38|606.38|608.26|606.26|0
1642587500000|2022-01-19 10:18:20|608.82|606.82|608.48|606.48|608.82|606.82|608.38|606.38|0
1642587510000|2022-01-19 10:18:30|608.38|606.38|608.82|606.82|608.82|606.82|608.38|606.38|0
1642587520000|2022-01-19 10:18:40|609.04|607.04|609.15|607.15|609.15|607.15|609.04|607.04|0
1642587530000|2022-01-19 10:18:50|609.04|607.04|609.26|607.26|609.26|607.26|609.04|607.04|0
1642587540000|2022-01-19 10:19:00|609.04|607.04|609.26|607.26|609.26|607.26|609.04|607.04|0
1642587550000|2022-01-19 10:19:10|609.04|607.04|609.37|607.37|609.37|607.37|609.04|607.04|0
1642587560000|2022-01-19 10:19:20|609.59|607.59|609.81|607.81|609.93|607.93|609.59|607.59|0
1642587570000|2022-01-19 10:19:30|609.71|607.71|610.59|608.59|610.59|608.59|609.71|607.71|0
1642587600000|2022-01-19 10:20:00|610.37|608.37|610.37|608.37|610.37|608.37|610.37|608.37|0
1642587610000|2022-01-19 10:20:10|610.15|608.15|609.93|607.93|610.15|608.15|609.93|607.93|0
1642587620000|2022-01-19 10:20:20|610.15|608.15|610.15|608.15|610.15|608.15|609.93|607.93|0
1642587630000|2022-01-19 10:20:30|610.03|608.03|610.15|608.15|610.15|608.15|610.03|608.03|0
1642587640000|2022-01-19 10:20:40|609.7|607.7|609.7|607.7|609.7|607.7|609.7|607.7|0
1642587650000|2022-01-19 10:20:50|609.93|607.93|609.93|607.93|609.93|607.93|609.7|607.7|0
1642587660000|2022-01-19 10:21:00|609.48|607.48|609.93|607.93|609.93|607.93|609.48|607.48|0
1642587670000|2022-01-19 10:21:10|610.15|608.15|610.15|608.15|610.15|608.15|610.15|608.15|0
1642587680000|2022-01-19 10:21:20|610.25|608.25|609.93|607.93|610.25|608.25|609.93|607.93|0
1642587690000|2022-01-19 10:21:30|610.15|608.15|610.59|608.59|610.59|608.59|610.15|608.15|0
1642587700000|2022-01-19 10:21:40|610.7|608.7|610.25|608.25|610.7|608.7|610.25|608.25|0
1642587710000|2022-01-19 10:21:50|610.15|608.15|610.37|608.37|610.37|608.37|610.15|608.15|0
1642587720000|2022-01-19 10:22:00|610.15|608.15|610.15|608.15|610.37|608.37|610.15|608.15|0
1642587730000|2022-01-19 10:22:10|610.37|608.37|610.92|608.92|610.92|608.92|610.37|608.37|0
1642587740000|2022-01-19 10:22:20|610.81|608.81|611.03|609.03|611.03|609.03|610.81|608.81|0
1642587750000|2022-01-19 10:22:30|610.81|608.81|611.26|609.26|611.26|609.26|610.81|608.81|0
1642587770000|2022-01-19 10:22:50|611.48|609.48|611.7|609.7|611.7|609.7|611.48|609.48|0
1642587780000|2022-01-19 10:23:00|611.48|609.48|610.92|608.92|611.48|609.48|610.81|608.81|0
1642587790000|2022-01-19 10:23:10|610.81|608.81|611.03|609.03|611.03|609.03|610.81|608.81|0
1642587800000|2022-01-19 10:23:20|610.92|608.92|611.48|609.48|611.48|609.48|610.92|608.92|0
1642587810000|2022-01-19 10:23:30|611.7|609.7|611.48|609.48|611.7|609.7|611.48|609.48|0
1642587830000|2022-01-19 10:23:50|611.26|609.26|611.26|609.26|611.26|609.26|611.03|609.03|0
1642587840000|2022-01-19 10:24:00|611.03|609.03|610.81|608.81|611.03|609.03|610.81|608.81|0
1642587850000|2022-01-19 10:24:10|611.03|609.03|611.03|609.03|611.03|609.03|611.03|609.03|0
1642587860000|2022-01-19 10:24:20|610.81|608.81|610.59|608.59|610.81|608.81|610.59|608.59|0
1642587870000|2022-01-19 10:24:30|610.7|608.7|611.26|609.26|611.26|609.26|610.7|608.7|0
1642587880000|2022-01-19 10:24:40|611.14|609.14|610.81|608.81|611.14|609.14|610.81|608.81|0
1642587890000|2022-01-19 10:24:50|610.7|608.7|610.47|608.47|610.81|608.81|610.47|608.47|0
1642587900000|2022-01-19 10:25:00|610.37|608.37|610.81|608.81|610.81|608.81|610.37|608.37|0
1642587910000|2022-01-19 10:25:10|610.7|608.7|610.59|608.59|610.7|608.7|610.59|608.59|0
1642587920000|2022-01-19 10:25:20|610.47|608.47|610.37|608.37|610.47|608.47|610.37|608.37|0
1642587930000|2022-01-19 10:25:30|610.59|608.59|610.37|608.37|610.59|608.59|610.37|608.37|0
1642587940000|2022-01-19 10:25:40|610.59|608.59|610.37|608.37|610.59|608.59|610.37|608.37|0
1642587950000|2022-01-19 10:25:50|610.59|608.59|610.59|608.59|610.81|608.81|610.47|608.47|0
1642587960000|2022-01-19 10:26:00|610.7|608.7|610.14|608.14|610.7|608.7|610.14|608.14|0
1642587970000|2022-01-19 10:26:10|609.92|607.92|609.14|607.14|609.92|607.92|609.14|607.14|0
1642587980000|2022-01-19 10:26:20|609.04|607.04|608.92|606.92|609.04|607.04|608.92|606.92|0
1642587990000|2022-01-19 10:26:30|608.81|606.81|608.81|606.81|608.81|606.81|608.59|606.59|0
1642588000000|2022-01-19 10:26:40|608.7|606.7|608.59|606.59|608.81|606.81|608.59|606.59|0
1642588010000|2022-01-19 10:26:50|608.48|606.48|608.59|606.59|608.7|606.7|608.48|606.48|0
1642588020000|2022-01-19 10:27:00|608.81|606.81|608.59|606.59|608.81|606.81|608.59|606.59|0
1642588030000|2022-01-19 10:27:10|608.37|606.37|608.59|606.59|608.59|606.59|608.37|606.37|0
1642588040000|2022-01-19 10:27:20|608.37|606.37|608.37|606.37|608.37|606.37|608.37|606.37|0
1642588050000|2022-01-19 10:27:30|608.15|606.15|608.15|606.15|608.15|606.15|608.15|606.15|0
1642588060000|2022-01-19 10:27:40|608.37|606.37|608.59|606.59|608.59|606.59|608.37|606.37|0
1642588070000|2022-01-19 10:27:50|609.03|607.03|608.81|606.81|609.03|607.03|608.59|606.59|0
1642588080000|2022-01-19 10:28:00|608.59|606.59|608.92|606.92|608.92|606.92|608.59|606.59|0
1642588090000|2022-01-19 10:28:10|609.03|607.03|609.03|607.03|609.03|607.03|608.81|606.81|0
1642588100000|2022-01-19 10:28:20|609.26|607.26|609.26|607.26|609.26|607.26|609.26|607.26|0
1642588110000|2022-01-19 10:28:30|609.03|607.03|609.14|607.14|609.26|607.26|609.03|607.03|0
1642588120000|2022-01-19 10:28:40|609.03|607.03|609.26|607.26|609.26|607.26|609.03|607.03|0
1642588130000|2022-01-19 10:28:50|608.81|606.81|608.15|606.15|608.81|606.81|608.15|606.15|0
1642588140000|2022-01-19 10:29:00|608.25|606.25|608.15|606.15|608.37|606.37|608.15|606.15|0
1642588150000|2022-01-19 10:29:10|608.37|606.37|608.37|606.37|608.37|606.37|608.37|606.37|0
1642588160000|2022-01-19 10:29:20|608.81|606.81|608.81|606.81|608.81|606.81|608.81|606.81|0
1642588170000|2022-01-19 10:29:30|609.03|607.03|609.03|607.03|609.03|607.03|609.03|607.03|0
1642588180000|2022-01-19 10:29:40|609.14|607.14|609.26|607.26|609.26|607.26|609.14|607.14|0
1642588190000|2022-01-19 10:29:50|609.48|607.48|609.48|607.48|609.48|607.48|609.48|607.48|0
1642588200000|2022-01-19 10:30:00|609.7|607.7|609.26|607.26|609.7|607.7|609.26|607.26|0
1642588210000|2022-01-19 10:30:10|609.03|607.03|609.26|607.26|609.26|607.26|609.03|607.03|0
1642588220000|2022-01-19 10:30:20|609.03|607.03|609.03|607.03|609.03|607.03|609.03|607.03|0
1642588230000|2022-01-19 10:30:30|609.48|607.48|609.48|607.48|609.48|607.48|609.48|607.48|0
1642588240000|2022-01-19 10:30:40|609.25|607.25|609.7|607.7|609.7|607.7|609.25|607.25|0
1642588250000|2022-01-19 10:30:50|609.92|607.92|610.14|608.14|610.14|608.14|609.92|607.92|0
1642588260000|2022-01-19 10:31:00|610.36|608.36|610.59|608.59|610.59|608.59|610.36|608.36|0
1642588270000|2022-01-19 10:31:10|610.25|608.25|610.14|608.14|610.25|608.25|610.14|608.14|0
1642588280000|2022-01-19 10:31:20|609.92|607.92|609.92|607.92|609.92|607.92|609.92|607.92|0
1642588290000|2022-01-19 10:31:30|610.14|608.14|610.14|608.14|610.36|608.36|610.14|608.14|0
1642588300000|2022-01-19 10:31:40|609.92|607.92|609.7|607.7|609.92|607.92|609.7|607.7|0
1642588310000|2022-01-19 10:31:50|609.92|607.92|609.7|607.7|609.92|607.92|609.7|607.7|0
1642588320000|2022-01-19 10:32:00|609.92|607.92|609.7|607.7|609.92|607.92|609.7|607.7|0
1642588330000|2022-01-19 10:32:10|609.8|607.8|609.7|607.7|610.14|608.14|609.7|607.7|0
1642588340000|2022-01-19 10:32:20|610.14|608.14|610.14|608.14|610.14|608.14|610.14|608.14|0
1642588350000|2022-01-19 10:32:30|609.92|607.92|610.14|608.14|610.14|608.14|609.92|607.92|0
1642588360000|2022-01-19 10:32:40|610.03|608.03|610.03|608.03|610.03|608.03|610.03|608.03|0
1642588370000|2022-01-19 10:32:50|609.92|607.92|610.81|608.81|610.81|608.81|609.92|607.92|0
1642588380000|2022-01-19 10:33:00|611.03|609.03|610.81|608.81|611.25|609.25|610.81|608.81|0
1642588390000|2022-01-19 10:33:10|610.69|608.69|610.69|608.69|610.69|608.69|610.69|608.69|0
1642588400000|2022-01-19 10:33:20|610.58|608.58|610.91|608.91|610.91|608.91|610.58|608.58|0
1642588410000|2022-01-19 10:33:30|610.81|608.81|610.81|608.81|610.81|608.81|610.69|608.69|0
1642588420000|2022-01-19 10:33:40|610.69|608.69|610.81|608.81|610.81|608.81|610.69|608.69|0
1642588430000|2022-01-19 10:33:50|610.58|608.58|610.36|608.36|610.58|608.58|610.36|608.36|0
1642588440000|2022-01-19 10:34:00|610.14|608.14|610.14|608.14|610.14|608.14|609.92|607.92|0
1642588450000|2022-01-19 10:34:10|609.92|607.92|610.14|608.14|610.14|608.14|609.92|607.92|0
1642588460000|2022-01-19 10:34:20|610.58|608.58|610.69|608.69|610.81|608.81|610.58|608.58|0
1642588470000|2022-01-19 10:34:30|610.58|608.58|610.81|608.81|610.81|608.81|610.58|608.58|0
1642588480000|2022-01-19 10:34:40|610.58|608.58|611.03|609.03|611.03|609.03|610.58|608.58|0
1642588490000|2022-01-19 10:34:50|611.36|609.36|611.25|609.25|611.47|609.47|611.25|609.25|0
1642588500000|2022-01-19 10:35:00|611.13|609.13|611.25|609.25|611.25|609.25|611.13|609.13|0
1642588510000|2022-01-19 10:35:10|611.36|609.36|611.25|609.25|611.47|609.47|611.25|609.25|0
1642588520000|2022-01-19 10:35:20|611.47|609.47|611.25|609.25|611.47|609.47|611.25|609.25|0
1642588530000|2022-01-19 10:35:30|611.03|609.03|611.25|609.25|611.25|609.25|611.03|609.03|0
1642588540000|2022-01-19 10:35:40|610.8|608.8|610.58|608.58|610.8|608.8|610.58|608.58|0
1642588550000|2022-01-19 10:35:50|610.8|608.8|610.58|608.58|610.8|608.8|610.58|608.58|0
1642588560000|2022-01-19 10:36:00|610.8|608.8|610.8|608.8|610.8|608.8|610.8|608.8|0
1642588570000|2022-01-19 10:36:10|611.03|609.03|610.58|608.58|611.03|609.03|610.58|608.58|0
1642588580000|2022-01-19 10:36:20|610.69|608.69|610.58|608.58|610.8|608.8|610.58|608.58|0
1642588590000|2022-01-19 10:36:30|611.03|609.03|610.8|608.8|611.25|609.25|610.8|608.8|0
1642588600000|2022-01-19 10:36:40|610.58|608.58|610.8|608.8|611.03|609.03|610.58|608.58|0
1642588610000|2022-01-19 10:36:50|610.58|608.58|610.58|608.58|610.58|608.58|610.58|608.58|0
1642588620000|2022-01-19 10:37:00|610.8|608.8|611.03|609.03|611.03|609.03|610.8|608.8|0
1642588630000|2022-01-19 10:37:10|610.58|608.58|610.58|608.58|610.69|608.69|610.36|608.36|0
1642588640000|2022-01-19 10:37:20|610.36|608.36|610.14|608.14|610.36|608.36|610.14|608.14|0
1642588650000|2022-01-19 10:37:30|609.69|607.69|609.69|607.69|609.69|607.69|609.36|607.36|0
1642588660000|2022-01-19 10:37:40|609.8|607.8|609.92|607.92|609.92|607.92|609.8|607.8|0
1642588670000|2022-01-19 10:37:50|610.14|608.14|610.02|608.02|610.14|608.14|610.02|608.02|0
1642588680000|2022-01-19 10:38:00|609.92|607.92|610.58|608.58|610.58|608.58|609.92|607.92|0
1642588690000|2022-01-19 10:38:10|610.91|608.91|610.91|608.91|610.91|608.91|610.8|608.8|0
1642588700000|2022-01-19 10:38:20|611.03|609.03|610.8|608.8|611.03|609.03|610.69|608.69|0
1642588710000|2022-01-19 10:38:30|610.69|608.69|610.8|608.8|610.8|608.8|610.58|608.58|0
1642588720000|2022-01-19 10:38:40|611.25|609.25|611.25|609.25|611.25|609.25|611.25|609.25|0
1642588730000|2022-01-19 10:38:50|611.47|609.47|611.91|609.91|611.91|609.91|611.47|609.47|0
1642588740000|2022-01-19 10:39:00|612.02|610.02|611.47|609.47|612.02|610.02|611.47|609.47|0
1642588750000|2022-01-19 10:39:10|611.69|609.69|611.47|609.47|611.69|609.69|611.02|609.02|0
1642588760000|2022-01-19 10:39:20|611.25|609.25|611.69|609.69|611.69|609.69|611.25|609.25|0
1642588770000|2022-01-19 10:39:30|611.47|609.47|611.02|609.02|611.47|609.47|611.02|609.02|0
1642588780000|2022-01-19 10:39:40|610.58|608.58|610.14|608.14|610.58|608.58|610.14|608.14|0
1642588790000|2022-01-19 10:39:50|610.02|608.02|609.91|607.91|610.14|608.14|609.91|607.91|0
1642588800000|2022-01-19 10:40:00|610.24|608.24|610.58|608.58|610.58|608.58|610.24|608.24|0
1642588810000|2022-01-19 10:40:10|610.8|608.8|610.8|608.8|610.8|608.8|610.8|608.8|0
1642588820000|2022-01-19 10:40:20|610.58|608.58|610.8|608.8|610.8|608.8|610.58|608.58|0
1642588830000|2022-01-19 10:40:30|610.58|608.58|610.14|608.14|610.58|608.58|610.14|608.14|0
1642588840000|2022-01-19 10:40:40|609.91|607.91|610.36|608.36|610.36|608.36|609.91|607.91|0
1642588850000|2022-01-19 10:40:50|610.14|608.14|610.14|608.14|610.14|608.14|610.14|608.14|0
1642588860000|2022-01-19 10:41:00|609.91|607.91|609.91|607.91|610.14|608.14|609.91|607.91|0
1642588870000|2022-01-19 10:41:10|609.8|607.8|610.14|608.14|610.14|608.14|609.8|607.8|0
1642588880000|2022-01-19 10:41:20|610.36|608.36|610.8|608.8|610.8|608.8|610.36|608.36|0
1642588890000|2022-01-19 10:41:30|610.69|608.69|610.58|608.58|610.69|608.69|610.58|608.58|0
1642588900000|2022-01-19 10:41:40|610.36|608.36|610.36|608.36|610.36|608.36|610.36|608.36|0
1642588910000|2022-01-19 10:41:50|609.8|607.8|610.02|608.02|610.02|608.02|609.8|607.8|0
1642588920000|2022-01-19 10:42:00|610.14|608.14|610.58|608.58|610.58|608.58|610.02|608.02|0
1642588930000|2022-01-19 10:42:10|610.69|608.69|610.8|608.8|610.91|608.91|610.69|608.69|0
1642588940000|2022-01-19 10:42:20|611.02|609.02|611.35|609.35|611.35|609.35|611.02|609.02|0
1642588950000|2022-01-19 10:42:30|611.24|609.24|610.58|608.58|611.24|609.24|610.58|608.58|0
1642588960000|2022-01-19 10:42:40|610.8|608.8|610.58|608.58|610.8|608.8|610.58|608.58|0
1642588970000|2022-01-19 10:42:50|610.8|608.8|610.13|608.13|610.8|608.8|610.13|608.13|0
1642588980000|2022-01-19 10:43:00|610.36|608.36|610.13|608.13|610.36|608.36|610.13|608.13|0
1642588990000|2022-01-19 10:43:10|610.36|608.36|610.46|608.46|610.46|608.46|610.36|608.36|0
1642589000000|2022-01-19 10:43:20|610.58|608.58|610.13|608.13|610.58|608.58|610.13|608.13|0
1642589010000|2022-01-19 10:43:30|610.36|608.36|610.36|608.36|610.36|608.36|610.36|608.36|0
1642589020000|2022-01-19 10:43:40|610.58|608.58|610.36|608.36|610.58|608.58|610.36|608.36|0
1642589030000|2022-01-19 10:43:50|610.13|608.13|610.13|608.13|610.13|608.13|610.13|608.13|0
1642589040000|2022-01-19 10:44:00|609.91|607.91|609.91|607.91|609.91|607.91|609.69|607.69|0
1642589050000|2022-01-19 10:44:10|609.69|607.69|609.69|607.69|609.69|607.69|609.69|607.69|0
1642589060000|2022-01-19 10:44:20|609.47|607.47|609.47|607.47|609.47|607.47|609.47|607.47|0
1642589070000|2022-01-19 10:44:30|609.57|607.57|609.02|607.02|609.57|607.57|609.02|607.02|0
1642589080000|2022-01-19 10:44:40|608.8|606.8|608.69|606.69|608.8|606.8|608.69|606.69|0
1642589090000|2022-01-19 10:44:50|608.8|606.8|608.8|606.8|608.8|606.8|608.8|606.8|0
1642589100000|2022-01-19 10:45:00|608.69|606.69|608.8|606.8|608.8|606.8|608.69|606.69|0
1642589110000|2022-01-19 10:45:10|609.02|607.02|608.8|606.8|609.02|607.02|608.8|606.8|0
1642589120000|2022-01-19 10:45:20|608.69|606.69|608.58|606.58|608.69|606.69|608.58|606.58|0
1642589130000|2022-01-19 10:45:30|608.36|606.36|608.36|606.36|608.36|606.36|608.36|606.36|0
1642589140000|2022-01-19 10:45:40|608.47|606.47|608.36|606.36|608.58|606.58|608.36|606.36|0
1642589150000|2022-01-19 10:45:50|608.14|606.14|608.58|606.58|608.58|606.58|608.14|606.14|0
1642589160000|2022-01-19 10:46:00|608.46|606.46|608.36|606.36|608.58|606.58|608.36|606.36|0
1642589170000|2022-01-19 10:46:10|608.58|606.58|608.58|606.58|608.8|606.8|608.58|606.58|0
1642589180000|2022-01-19 10:46:20|608.46|606.46|608.58|606.58|608.69|606.69|608.46|606.46|0
1642589190000|2022-01-19 10:46:30|608.8|606.8|609.35|607.35|609.35|607.35|608.8|606.8|0
1642589200000|2022-01-19 10:46:40|609.02|607.02|608.8|606.8|609.02|607.02|608.8|606.8|0
1642589210000|2022-01-19 10:46:50|609.57|607.57|609.91|607.91|609.91|607.91|609.47|607.47|0
1642589220000|2022-01-19 10:47:00|610.13|608.13|610.35|608.35|610.35|608.35|610.13|608.13|0
1642589230000|2022-01-19 10:47:10|610.13|608.13|610.35|608.35|610.35|608.35|610.13|608.13|0
1642589240000|2022-01-19 10:47:20|610.8|608.8|610.58|608.58|610.8|608.8|610.58|608.58|0
1642589250000|2022-01-19 10:47:30|610.68|608.68|610.58|608.58|610.8|608.8|610.58|608.58|0
1642589260000|2022-01-19 10:47:40|610.68|608.68|611.02|609.02|611.02|609.02|610.68|608.68|0
1642589270000|2022-01-19 10:47:50|611.24|609.24|611.02|609.02|611.24|609.24|611.02|609.02|0
1642589290000|2022-01-19 10:48:10|610.8|608.8|611.79|609.79|611.91|609.91|610.8|608.8|0
1642589300000|2022-01-19 10:48:20|611.91|609.91|611.24|609.24|611.91|609.91|611.24|609.24|0
1642589310000|2022-01-19 10:48:30|611.46|609.46|611.68|609.68|611.68|609.68|611.46|609.46|0
1642589320000|2022-01-19 10:48:40|611.46|609.46|611.46|609.46|611.46|609.46|611.46|609.46|0
1642589330000|2022-01-19 10:48:50|611.68|609.68|611.46|609.46|611.68|609.68|611.46|609.46|0
1642589340000|2022-01-19 10:49:00|611.24|609.24|610.35|608.35|611.24|609.24|610.35|608.35|0
1642589350000|2022-01-19 10:49:10|610.24|608.24|610.35|608.35|610.35|608.35|610.24|608.24|0
1642589360000|2022-01-19 10:49:20|610.13|608.13|610.13|608.13|610.13|608.13|609.91|607.91|0
1642589370000|2022-01-19 10:49:30|610.35|608.35|610.35|608.35|610.35|608.35|610.35|608.35|0
1642589380000|2022-01-19 10:49:40|610.57|608.57|610.57|608.57|610.57|608.57|610.57|608.57|0
1642589390000|2022-01-19 10:49:50|610.13|608.13|610.13|608.13|610.13|608.13|610.13|608.13|0
1642589400000|2022-01-19 10:50:00|610.35|608.35|610.35|608.35|610.35|608.35|610.35|608.35|0
1642589410000|2022-01-19 10:50:10|610.68|608.68|610.57|608.57|610.68|608.68|610.46|608.46|0
1642589420000|2022-01-19 10:50:20|610.35|608.35|610.35|608.35|610.35|608.35|610.13|608.13|0
1642589430000|2022-01-19 10:50:30|610.57|608.57|610.57|608.57|610.57|608.57|610.35|608.35|0
1642589440000|2022-01-19 10:50:40|610.35|608.35|610.35|608.35|610.35|608.35|610.13|608.13|0
1642589450000|2022-01-19 10:50:50|610.57|608.57|610.35|608.35|610.57|608.57|610.35|608.35|0
1642589460000|2022-01-19 10:51:00|610.24|608.24|610.13|608.13|610.24|608.24|610.13|608.13|0
1642589470000|2022-01-19 10:51:10|610.35|608.35|610.35|608.35|610.35|608.35|610.13|608.13|0
1642589480000|2022-01-19 10:51:20|610.57|608.57|611.02|609.02|611.02|609.02|610.57|608.57|0
1642589490000|2022-01-19 10:51:30|610.57|608.57|610.13|608.13|610.68|608.68|610.13|608.13|0
1642589500000|2022-01-19 10:51:40|610.35|608.35|609.69|607.69|610.35|608.35|609.69|607.69|0
1642589510000|2022-01-19 10:51:50|609.46|607.46|609.35|607.35|609.46|607.46|609.24|607.24|0
1642589520000|2022-01-19 10:52:00|609.24|607.24|609.35|607.35|609.35|607.35|609.24|607.24|0
1642589530000|2022-01-19 10:52:10|609.91|607.91|610.01|608.01|610.13|608.13|609.91|607.91|0
1642589540000|2022-01-19 10:52:20|609.91|607.91|609.69|607.69|609.91|607.91|609.69|607.69|0
1642589550000|2022-01-19 10:52:30|609.46|607.46|609.46|607.46|609.46|607.46|609.46|607.46|0
1642589560000|2022-01-19 10:52:40|609.57|607.57|609.46|607.46|609.57|607.57|609.46|607.46|0
1642589570000|2022-01-19 10:52:50|609.57|607.57|608.9|606.9|609.57|607.57|608.9|606.9|0
1642589580000|2022-01-19 10:53:00|608.8|606.8|608.46|606.46|608.8|606.8|608.46|606.46|0
1642589590000|2022-01-19 10:53:10|608.58|606.58|608.58|606.58|608.68|606.68|608.58|606.58|0
1642589600000|2022-01-19 10:53:20|608.8|606.8|608.58|606.58|609.24|607.24|608.58|606.58|0
1642589610000|2022-01-19 10:53:30|608.68|606.68|608.13|606.13|608.68|606.68|607.91|605.91|0
1642589620000|2022-01-19 10:53:40|607.91|605.91|608.35|606.35|608.35|606.35|607.91|605.91|0
1642589630000|2022-01-19 10:53:50|608.58|606.58|608.8|606.8|608.8|606.8|608.58|606.58|0
1642589640000|2022-01-19 10:54:00|608.68|606.68|608.58|606.58|608.68|606.68|608.58|606.58|0
1642589650000|2022-01-19 10:54:10|608.46|606.46|608.24|606.24|608.46|606.46|608.24|606.24|0
1642589660000|2022-01-19 10:54:20|608.58|606.58|608.46|606.46|608.58|606.58|608.46|606.46|0
1642589670000|2022-01-19 10:54:30|608.58|606.58|608.46|606.46|608.58|606.58|608.46|606.46|0
1642589680000|2022-01-19 10:54:40|608.35|606.35|608.35|606.35|608.35|606.35|608.13|606.13|0
1642589690000|2022-01-19 10:54:50|608.57|606.57|608.46|606.46|608.57|606.57|608.46|606.46|0
1642589700000|2022-01-19 10:55:00|608.24|606.24|607.91|605.91|608.24|606.24|607.91|605.91|0
1642589710000|2022-01-19 10:55:10|608.13|606.13|608.35|606.35|608.46|606.46|608.13|606.13|0
1642589720000|2022-01-19 10:55:20|608.13|606.13|608.13|606.13|608.13|606.13|607.91|605.91|0
1642589730000|2022-01-19 10:55:30|607.69|605.69|608.68|606.68|608.68|606.68|607.69|605.69|0
1642589740000|2022-01-19 10:55:40|608.57|606.57|608.35|606.35|608.57|606.57|608.13|606.13|0
1642589750000|2022-01-19 10:55:50|608.13|606.13|608.13|606.13|608.13|606.13|607.91|605.91|0
1642589760000|2022-01-19 10:56:00|607.91|605.91|607.91|605.91|607.91|605.91|607.91|605.91|0
1642589770000|2022-01-19 10:56:10|608.13|606.13|608.8|606.8|608.8|606.8|608.13|606.13|0
1642589780000|2022-01-19 10:56:20|609.02|607.02|608.57|606.57|609.02|607.02|608.57|606.57|0
1642589790000|2022-01-19 10:56:30|608.68|606.68|608.57|606.57|608.8|606.8|608.57|606.57|0
1642589800000|2022-01-19 10:56:40|608.8|606.8|608.8|606.8|609.02|607.02|608.8|606.8|0
1642589810000|2022-01-19 10:56:50|609.02|607.02|608.8|606.8|609.02|607.02|608.8|606.8|0
1642589820000|2022-01-19 10:57:00|609.02|607.02|609.02|607.02|609.24|607.24|609.02|607.02|0
1642589830000|2022-01-19 10:57:10|609.12|607.12|609.24|607.24|609.24|607.24|609.12|607.12|0
1642589840000|2022-01-19 10:57:20|609.46|607.46|609.46|607.46|609.68|607.68|609.46|607.46|0
1642589850000|2022-01-19 10:57:30|609.57|607.57|610.13|608.13|610.13|608.13|609.57|607.57|0
1642589870000|2022-01-19 10:57:50|610.35|608.35|610.35|608.35|610.35|608.35|610.35|608.35|0
1642589880000|2022-01-19 10:58:00|610.57|608.57|610.57|608.57|610.57|608.57|610.57|608.57|0
1642589890000|2022-01-19 10:58:10|610.35|608.35|610.13|608.13|610.35|608.35|610.13|608.13|0
1642589900000|2022-01-19 10:58:20|609.9|607.9|609.24|607.24|609.9|607.9|609.02|607.02|0
1642589910000|2022-01-19 10:58:30|609.34|607.34|609.68|607.68|609.68|607.68|609.34|607.34|0
1642589920000|2022-01-19 10:58:40|609.9|607.9|609.9|607.9|609.9|607.9|609.9|607.9|0
1642589930000|2022-01-19 10:58:50|610.12|608.12|610.57|608.57|610.57|608.57|610.12|608.12|0
1642589940000|2022-01-19 10:59:00|610.35|608.35|610.68|608.68|610.68|608.68|610.35|608.35|0
1642589950000|2022-01-19 10:59:10|610.57|608.57|610.01|608.01|610.57|608.57|610.01|608.01|0
1642589960000|2022-01-19 10:59:20|610.23|608.23|610.12|608.12|610.23|608.23|610.12|608.12|0
1642589970000|2022-01-19 10:59:30|610.35|608.35|612.79|610.79|612.79|610.79|610.35|608.35|0
1642589980000|2022-01-19 10:59:40|613.01|611.01|613.45|611.45|613.45|611.45|613.01|611.01|0
1642589990000|2022-01-19 10:59:50|613.23|611.23|613.68|611.68|613.68|611.68|613.23|611.23|0
1642590000000|2022-01-19 11:00:00|613.23|611.23|613.45|611.45|613.45|611.45|613.23|611.23|0
1642590010000|2022-01-19 11:00:10|613.56|611.56|613.68|611.68|613.68|611.68|613.56|611.56|0
1642590020000|2022-01-19 11:00:20|613.34|611.34|613.9|611.9|613.9|611.9|613.34|611.34|0
1642590040000|2022-01-19 11:00:40|613.78|611.78|613.9|611.9|613.9|611.9|613.78|611.78|0
1642590050000|2022-01-19 11:00:50|615.01|613.01|614.45|612.45|615.01|613.01|614.34|612.34|0
1642590060000|2022-01-19 11:01:00|614.34|612.34|613.9|611.9|614.34|612.34|613.9|611.9|0
1642590070000|2022-01-19 11:01:10|613.68|611.68|613.45|611.45|613.68|611.68|613.23|611.23|0
1642590080000|2022-01-19 11:01:20|613.23|611.23|612.79|610.79|613.23|611.23|612.79|610.79|0
1642590090000|2022-01-19 11:01:30|612.89|610.89|613.01|611.01|613.45|611.45|612.89|610.89|0
1642590100000|2022-01-19 11:01:40|613.12|611.12|613.01|611.01|613.12|611.12|612.79|610.79|0
1642590110000|2022-01-19 11:01:50|612.79|610.79|613.01|611.01|613.23|611.23|612.79|610.79|0
1642590120000|2022-01-19 11:02:00|613.23|611.23|613.45|611.45|613.45|611.45|613.23|611.23|0
1642590130000|2022-01-19 11:02:10|613.23|611.23|613.56|611.56|613.56|611.56|613.23|611.23|0
1642590140000|2022-01-19 11:02:20|613.68|611.68|613.23|611.23|613.68|611.68|613.23|611.23|0
1642590150000|2022-01-19 11:02:30|613.01|611.01|613.68|611.68|613.68|611.68|613.01|611.01|0
1642590160000|2022-01-19 11:02:40|613.78|611.78|613.68|611.68|613.9|611.9|613.68|611.68|0
1642590170000|2022-01-19 11:02:50|613.45|611.45|613.68|611.68|613.68|611.68|613.45|611.45|0
1642590180000|2022-01-19 11:03:00|613.45|611.45|613.68|611.68|613.68|611.68|613.45|611.45|0
1642590190000|2022-01-19 11:03:10|613.45|611.45|613.9|611.9|613.9|611.9|613.45|611.45|0
1642590200000|2022-01-19 11:03:20|614.12|612.12|614.34|612.34|614.34|612.34|614.12|612.12|0
1642590210000|2022-01-19 11:03:30|614.56|612.56|615.68|613.68|615.68|613.68|614.56|612.56|0
1642590220000|2022-01-19 11:03:40|616.79|614.79|615.45|613.45|616.79|614.79|615.45|613.45|0
1642590230000|2022-01-19 11:03:50|615.68|613.68|615.9|613.9|615.9|613.9|615.45|613.45|0
1642590240000|2022-01-19 11:04:00|615.68|613.68|615.45|613.45|615.68|613.68|615.45|613.45|0
1642590250000|2022-01-19 11:04:10|615.9|613.9|615.9|613.9|616.12|614.12|615.9|613.9|0
1642590260000|2022-01-19 11:04:20|615.68|613.68|616.12|614.12|616.12|614.12|615.68|613.68|0
1642590270000|2022-01-19 11:04:30|615.9|613.9|615.9|613.9|615.9|613.9|615.9|613.9|0
1642590280000|2022-01-19 11:04:40|615.68|613.68|615.9|613.9|615.9|613.9|615.68|613.68|0
1642590290000|2022-01-19 11:04:50|615.68|613.68|615.45|613.45|615.68|613.68|615.45|613.45|0
1642590300000|2022-01-19 11:05:00|615.23|613.23|615.23|613.23|615.45|613.45|615.23|613.23|0
1642590310000|2022-01-19 11:05:10|615.11|613.11|615.23|613.23|615.34|613.34|615.11|613.11|0
1642590320000|2022-01-19 11:05:20|615.45|613.45|615.23|613.23|615.45|613.45|615.23|613.23|0
1642590330000|2022-01-19 11:05:30|615.67|613.67|615.9|613.9|616.34|614.34|615.67|613.67|0
1642590350000|2022-01-19 11:05:50|615.78|613.78|615.23|613.23|615.78|613.78|615.23|613.23|0
1642590360000|2022-01-19 11:06:00|616.12|614.12|616.12|614.12|616.12|614.12|616.12|614.12|0
1642590370000|2022-01-19 11:06:10|616.34|614.34|616.34|614.34|616.34|614.34|616.12|614.12|0
1642590380000|2022-01-19 11:06:20|616.12|614.12|616.23|614.23|616.23|614.23|615.9|613.9|0
1642590390000|2022-01-19 11:06:30|616.34|614.34|616.12|614.12|616.34|614.34|616.12|614.12|0
1642590400000|2022-01-19 11:06:40|615.9|613.9|615.9|613.9|615.9|613.9|615.67|613.67|0
1642590410000|2022-01-19 11:06:50|615.67|613.67|615.56|613.56|615.9|613.9|615.56|613.56|0
1642590420000|2022-01-19 11:07:00|615.45|613.45|615.23|613.23|615.45|613.45|615.01|613.01|0
1642590430000|2022-01-19 11:07:10|615.34|613.34|615.23|613.23|615.34|613.34|615.01|613.01|0
1642590440000|2022-01-19 11:07:20|614.78|612.78|614.56|612.56|614.78|612.78|614.56|612.56|0
1642590450000|2022-01-19 11:07:30|614.78|612.78|614.56|612.56|614.78|612.78|614.56|612.56|0
1642590460000|2022-01-19 11:07:40|614.34|612.34|614.56|612.56|614.56|612.56|614.34|612.34|0
1642590470000|2022-01-19 11:07:50|614.78|612.78|614.89|612.89|614.89|612.89|614.78|612.78|0
1642590480000|2022-01-19 11:08:00|614.67|612.67|613.89|611.89|614.78|612.78|613.89|611.89|0
1642590500000|2022-01-19 11:08:20|613.67|611.67|613.67|611.67|613.89|611.89|613.67|611.67|0
1642590510000|2022-01-19 11:08:30|613.78|611.78|613.89|611.89|613.89|611.89|613.78|611.78|0
1642590520000|2022-01-19 11:08:40|614|612|613.78|611.78|614|612|613.78|611.78|0
1642590530000|2022-01-19 11:08:50|613.89|611.89|613.89|611.89|613.89|611.89|613.67|611.67|0
1642590540000|2022-01-19 11:09:00|614.12|612.12|613.67|611.67|614.12|612.12|613.67|611.67|0
1642590550000|2022-01-19 11:09:10|613.89|611.89|613.89|611.89|614|612|613.89|611.89|0
1642590560000|2022-01-19 11:09:20|614.12|612.12|614.56|612.56|614.56|612.56|614.12|612.12|0
1642590570000|2022-01-19 11:09:30|614.34|612.34|614.34|612.34|614.56|612.56|614.34|612.34|0
1642590580000|2022-01-19 11:09:40|614.56|612.56|614.56|612.56|614.56|612.56|614.44|612.44|0
1642590590000|2022-01-19 11:09:50|614.34|612.34|614.44|612.44|614.44|612.44|614.34|612.34|0
1642590600000|2022-01-19 11:10:00|614.56|612.56|615.23|613.23|615.23|613.23|614.56|612.56|0
1642590610000|2022-01-19 11:10:10|615|613|614.78|612.78|615|613|614.78|612.78|0
1642590620000|2022-01-19 11:10:20|614.56|612.56|614|612|614.56|612.56|614|612|0
1642590630000|2022-01-19 11:10:30|614.12|612.12|614.22|612.22|614.56|612.56|614.12|612.12|0
1642590640000|2022-01-19 11:10:40|614.34|612.34|614.56|612.56|614.56|612.56|614.34|612.34|0
1642590650000|2022-01-19 11:10:50|614.34|612.34|614.56|612.56|614.56|612.56|614.34|612.34|0
1642590660000|2022-01-19 11:11:00|614|612|614.11|612.11|614.22|612.22|614|612|0
1642590670000|2022-01-19 11:11:10|614.22|612.22|614.34|612.34|614.34|612.34|614.22|612.22|0
1642590680000|2022-01-19 11:11:20|614.56|612.56|614.56|612.56|614.56|612.56|614.56|612.56|0
1642590690000|2022-01-19 11:11:30|614.89|612.89|614.56|612.56|614.89|612.89|614.56|612.56|0
1642590700000|2022-01-19 11:11:40|614.34|612.34|614.34|612.34|614.34|612.34|614.34|612.34|0
1642590710000|2022-01-19 11:11:50|614.11|612.11|614|612|614.11|612.11|614|612|0
1642590720000|2022-01-19 11:12:00|614.11|612.11|614.34|612.34|614.34|612.34|614.11|612.11|0
1642590730000|2022-01-19 11:12:10|614.56|612.56|614.11|612.11|614.56|612.56|614.11|612.11|0
1642590740000|2022-01-19 11:12:20|613.89|611.89|613.67|611.67|613.89|611.89|613.67|611.67|0
1642590750000|2022-01-19 11:12:30|613.45|611.45|613.22|611.22|613.45|611.45|613.22|611.22|0
1642590760000|2022-01-19 11:12:40|613.33|611.33|613.45|611.45|613.45|611.45|613.33|611.33|0
1642590770000|2022-01-19 11:12:50|613.33|611.33|613.22|611.22|613.33|611.33|613.22|611.22|0
1642590780000|2022-01-19 11:13:00|613.45|611.45|613.22|611.22|613.45|611.45|613.22|611.22|0
1642590790000|2022-01-19 11:13:10|613.45|611.45|613.22|611.22|613.45|611.45|613.22|611.22|0
1642590800000|2022-01-19 11:13:20|613.45|611.45|613.45|611.45|613.67|611.67|613.45|611.45|0
1642590810000|2022-01-19 11:13:30|613.67|611.67|613.67|611.67|613.67|611.67|613.67|611.67|0
1642590820000|2022-01-19 11:13:40|613.45|611.45|613.22|611.22|613.45|611.45|613.22|611.22|0
1642590830000|2022-01-19 11:13:50|613.67|611.67|613.67|611.67|613.67|611.67|613.67|611.67|0
1642590840000|2022-01-19 11:14:00|613.45|611.45|613.45|611.45|613.45|611.45|613.33|611.33|0
1642590850000|2022-01-19 11:14:10|613.22|611.22|613.67|611.67|613.67|611.67|613.22|611.22|0
1642590860000|2022-01-19 11:14:20|613.45|611.45|613|611|613.45|611.45|613|611|0
1642590870000|2022-01-19 11:14:30|612.89|610.89|612.78|610.78|613|611|612.78|610.78|0
1642590880000|2022-01-19 11:14:40|613|611|613.11|611.11|613.11|611.11|613|611|0
1642590890000|2022-01-19 11:14:50|613.45|611.45|613.22|611.22|613.45|611.45|613.22|611.22|0
1642590900000|2022-01-19 11:15:00|613.33|611.33|613.89|611.89|613.89|611.89|613.33|611.33|0
1642590910000|2022-01-19 11:15:10|614|612|614.11|612.11|614.11|612.11|613.89|611.89|0
1642590920000|2022-01-19 11:15:20|613|611|613.22|611.22|613.22|611.22|613|611|0
1642590930000|2022-01-19 11:15:30|613|611|612.56|610.56|613|611|612.56|610.56|0
1642590940000|2022-01-19 11:15:40|612.33|610.33|611.89|609.89|612.33|610.33|611.89|609.89|0
1642590950000|2022-01-19 11:15:50|612.78|610.78|612.56|610.56|612.78|610.78|612.56|610.56|0
1642590960000|2022-01-19 11:16:00|612.33|610.33|612.33|610.33|612.33|610.33|612.33|610.33|0
1642590980000|2022-01-19 11:16:20|612.11|610.11|612.78|610.78|612.78|610.78|612.11|610.11|0
1642590990000|2022-01-19 11:16:30|612.56|610.56|612.56|610.56|612.56|610.56|612.56|610.56|0
1642591000000|2022-01-19 11:16:40|612.78|610.78|612.56|610.56|613|611|612.56|610.56|0
1642591010000|2022-01-19 11:16:50|612.66|610.66|612.56|610.56|612.66|610.66|612.33|610.33|0
1642591020000|2022-01-19 11:17:00|612.66|610.66|612.78|610.78|612.78|610.78|612.56|610.56|0
1642591030000|2022-01-19 11:17:10|612.33|610.33|612.56|610.56|612.56|610.56|612.33|610.33|0
1642591040000|2022-01-19 11:17:20|612.33|610.33|612.33|610.33|612.33|610.33|612.33|610.33|0
1642591050000|2022-01-19 11:17:30|612.11|610.11|611.89|609.89|612.11|610.11|611.89|609.89|0
1642591060000|2022-01-19 11:17:40|611.67|609.67|612.11|610.11|612.11|610.11|611.67|609.67|0
1642591070000|2022-01-19 11:17:50|611.89|609.89|611.89|609.89|611.89|609.89|611.89|609.89|0
1642591080000|2022-01-19 11:18:00|612|610|611.67|609.67|612|610|611.67|609.67|0
1642591090000|2022-01-19 11:18:10|611.44|609.44|611.44|609.44|611.44|609.44|611.44|609.44|0
1642591100000|2022-01-19 11:18:20|611.22|609.22|611.11|609.11|611.22|609.22|611.11|609.11|0
1642591110000|2022-01-19 11:18:30|611|609|611.11|609.11|611.22|609.22|611|609|0
1642591120000|2022-01-19 11:18:40|611|609|611.33|609.33|611.33|609.33|611|609|0
1642591130000|2022-01-19 11:18:50|611.22|609.22|611.22|609.22|611.22|609.22|610.78|608.78|0
1642591140000|2022-01-19 11:19:00|611.44|609.44|611.44|609.44|611.67|609.67|611.44|609.44|0
1642591150000|2022-01-19 11:19:10|611.22|609.22|611.44|609.44|611.44|609.44|611.22|609.22|0
1642591160000|2022-01-19 11:19:20|611.22|609.22|611.22|609.22|611.22|609.22|611.22|609.22|0
1642591180000|2022-01-19 11:19:40|611|609|611|609|611|609|611|609|0
1642591190000|2022-01-19 11:19:50|611.22|609.22|611.22|609.22|611.22|609.22|611.22|609.22|0
1642591200000|2022-01-19 11:20:00|610.78|608.78|611.22|609.22|611.22|609.22|610.78|608.78|0
1642591210000|2022-01-19 11:20:10|611.44|609.44|611.44|609.44|611.44|609.44|611.44|609.44|0
1642591220000|2022-01-19 11:20:20|611.55|609.55|611.22|609.22|611.67|609.67|611.22|609.22|0
1642591230000|2022-01-19 11:20:30|611.44|609.44|611.44|609.44|611.44|609.44|611.22|609.22|0
1642591240000|2022-01-19 11:20:40|611.22|609.22|611.22|609.22|611.22|609.22|611.22|609.22|0
1642591250000|2022-01-19 11:20:50|611.44|609.44|611.11|609.11|611.44|609.44|611.11|609.11|0
1642591260000|2022-01-19 11:21:00|611|609|611.11|609.11|611.11|609.11|611|609|0
1642591270000|2022-01-19 11:21:10|611|609|610.11|608.11|611|609|610.11|608.11|0
1642591280000|2022-01-19 11:21:20|610|608|609|607|610|608|609|607|0
1642591290000|2022-01-19 11:21:30|608.78|606.78|607.67|605.67|608.78|606.78|607.67|605.67|0
1642591300000|2022-01-19 11:21:40|608.11|606.11|608.34|606.34|608.34|606.34|608.11|606.11|0
1642591310000|2022-01-19 11:21:50|608.56|606.56|608.56|606.56|608.56|606.56|608.44|606.44|0
1642591320000|2022-01-19 11:22:00|608.34|606.34|608.56|606.56|608.56|606.56|608.34|606.34|0
1642591330000|2022-01-19 11:22:10|608.34|606.34|608.34|606.34|608.56|606.56|608.34|606.34|0
1642591340000|2022-01-19 11:22:20|608.56|606.56|608.44|606.44|608.78|606.78|608.44|606.44|0
1642591350000|2022-01-19 11:22:30|608.34|606.34|608.34|606.34|608.56|606.56|608.34|606.34|0
1642591360000|2022-01-19 11:22:40|608.56|606.56|608.22|606.22|608.56|606.56|608.22|606.22|0
1642591370000|2022-01-19 11:22:50|608.56|606.56|608.78|606.78|608.78|606.78|608.56|606.56|0
1642591380000|2022-01-19 11:23:00|608.34|606.34|608.11|606.11|608.34|606.34|608.11|606.11|0
1642591390000|2022-01-19 11:23:10|608.34|606.34|608.78|606.78|608.78|606.78|608.34|606.34|0
1642591400000|2022-01-19 11:23:20|608.56|606.56|608.56|606.56|608.78|606.78|608.56|606.56|0
1642591410000|2022-01-19 11:23:30|608.34|606.34|608.34|606.34|608.34|606.34|608.11|606.11|0
1642591420000|2022-01-19 11:23:40|608.56|606.56|608.78|606.78|608.78|606.78|608.56|606.56|0
1642591430000|2022-01-19 11:23:50|608.11|606.11|608.34|606.34|608.34|606.34|608.11|606.11|0
1642591440000|2022-01-19 11:24:00|608.11|606.11|608.11|606.11|608.11|606.11|607.89|605.89|0
1642591460000|2022-01-19 11:24:20|608.22|606.22|608.56|606.56|608.56|606.56|608.22|606.22|0
1642591470000|2022-01-19 11:24:30|608.78|606.78|608.78|606.78|608.78|606.78|608.56|606.56|0
1642591480000|2022-01-19 11:24:40|609|607|609|607|609|607|608.78|606.78|0
1642591490000|2022-01-19 11:24:50|609.22|607.22|609.22|607.22|609.44|607.44|609.22|607.22|0
1642591500000|2022-01-19 11:25:00|609.11|607.11|609.22|607.22|609.22|607.22|609.11|607.11|0
1642591510000|2022-01-19 11:25:10|609|607|608.78|606.78|609|607|608.78|606.78|0
1642591520000|2022-01-19 11:25:20|609.22|607.22|608.78|606.78|609.44|607.44|608.78|606.78|0
1642591530000|2022-01-19 11:25:30|608.56|606.56|608.33|606.33|608.56|606.56|608.33|606.33|0
1642591540000|2022-01-19 11:25:40|608.11|606.11|608.11|606.11|608.11|606.11|608.11|606.11|0
1642591550000|2022-01-19 11:25:50|608.33|606.33|608.33|606.33|608.33|606.33|608.33|606.33|0
1642591560000|2022-01-19 11:26:00|608.11|606.11|608.33|606.33|608.33|606.33|608.11|606.11|0
1642591570000|2022-01-19 11:26:10|608.11|606.11|608.33|606.33|608.33|606.33|608.11|606.11|0
1642591580000|2022-01-19 11:26:20|608.11|606.11|608.11|606.11|608.22|606.22|608.11|606.11|0
1642591590000|2022-01-19 11:26:30|608.22|606.22|608.11|606.11|608.22|606.22|608.11|606.11|0
1642591600000|2022-01-19 11:26:40|608.33|606.33|608.56|606.56|608.56|606.56|608.33|606.33|0
1642591610000|2022-01-19 11:26:50|608.78|606.78|608.78|606.78|608.78|606.78|608.78|606.78|0
1642591620000|2022-01-19 11:27:00|609|607|609|607|609|607|609|607|0
1642591630000|2022-01-19 11:27:10|609.22|607.22|609.22|607.22|609.22|607.22|609|607|0
1642591640000|2022-01-19 11:27:20|609|607|608.55|606.55|609|607|608.55|606.55|0
1642591650000|2022-01-19 11:27:30|608.33|606.33|609.22|607.22|609.22|607.22|608.33|606.33|0
1642591660000|2022-01-19 11:27:40|608.55|606.55|608.66|606.66|608.66|606.66|608.55|606.55|0
1642591670000|2022-01-19 11:27:50|608.55|606.55|608.55|606.55|608.55|606.55|608.55|606.55|0
1642591680000|2022-01-19 11:28:00|608.78|606.78|608.78|606.78|608.78|606.78|608.78|606.78|0
1642591700000|2022-01-19 11:28:20|608.55|606.55|608.55|606.55|608.55|606.55|608.55|606.55|0
1642591710000|2022-01-19 11:28:30|608.78|606.78|608.11|606.11|608.78|606.78|608.11|606.11|0
1642591720000|2022-01-19 11:28:40|607.89|605.89|607.89|605.89|607.89|605.89|607.45|605.45|0
1642591730000|2022-01-19 11:28:50|608.33|606.33|607.89|605.89|608.33|606.33|607.89|605.89|0
1642591740000|2022-01-19 11:29:00|608.11|606.11|608.11|606.11|608.11|606.11|608.11|606.11|0
1642591750000|2022-01-19 11:29:10|607.89|605.89|607.89|605.89|607.89|605.89|607.89|605.89|0
1642591760000|2022-01-19 11:29:20|608.11|606.11|608.11|606.11|608.33|606.33|608.11|606.11|0
1642591770000|2022-01-19 11:29:30|607.89|605.89|607.89|605.89|608.11|606.11|607.89|605.89|0
1642591780000|2022-01-19 11:29:40|608.11|606.11|607.67|605.67|608.11|606.11|607.67|605.67|0
1642591790000|2022-01-19 11:29:50|607.44|605.44|607.22|605.22|607.44|605.44|607.22|605.22|0
1642591800000|2022-01-19 11:30:00|606.56|604.56|606.34|604.34|607.22|605.22|606.34|604.34|0
1642591810000|2022-01-19 11:30:10|606.56|604.56|606.34|604.34|606.56|604.56|606.34|604.34|0
1642591820000|2022-01-19 11:30:20|605.89|603.89|605.67|603.67|606.12|604.12|605.67|603.67|0
1642591830000|2022-01-19 11:30:30|605.89|603.89|606.12|604.12|606.34|604.34|605.89|603.89|0
1642591840000|2022-01-19 11:30:40|606.34|604.34|606.34|604.34|606.34|604.34|606.34|604.34|0
1642591850000|2022-01-19 11:30:50|606.12|604.12|606.56|604.56|606.56|604.56|606|604|0
1642591860000|2022-01-19 11:31:00|606.78|604.78|607.44|605.44|607.44|605.44|606.78|604.78|0
1642591870000|2022-01-19 11:31:10|607.22|605.22|607|605|607.22|605.22|607|605|0
1642591880000|2022-01-19 11:31:20|607.11|605.11|607|605|607.11|605.11|607|605|0
1642591890000|2022-01-19 11:31:30|607.22|605.22|607.44|605.44|607.67|605.67|607.22|605.22|0
1642591900000|2022-01-19 11:31:40|607.67|605.67|607.44|605.44|607.67|605.67|607.44|605.44|0
1642591910000|2022-01-19 11:31:50|607.67|605.67|607.67|605.67|607.67|605.67|607.67|605.67|0
1642591920000|2022-01-19 11:32:00|607.22|605.22|607.67|605.67|607.67|605.67|607.22|605.22|0
1642591930000|2022-01-19 11:32:10|607.44|605.44|607.89|605.89|607.89|605.89|607.44|605.44|0
1642591940000|2022-01-19 11:32:20|608.11|606.11|607.67|605.67|608.11|606.11|607.67|605.67|0
1642591950000|2022-01-19 11:32:30|607.66|605.66|607.66|605.66|607.66|605.66|607.44|605.44|0
1642591960000|2022-01-19 11:32:40|607.89|605.89|607.89|605.89|608.11|606.11|607.89|605.89|0
1642591970000|2022-01-19 11:32:50|608.11|606.11|607.66|605.66|608.11|606.11|607.66|605.66|0
1642591980000|2022-01-19 11:33:00|607.89|605.89|607.66|605.66|607.89|605.89|607.66|605.66|0
1642591990000|2022-01-19 11:33:10|607.89|605.89|607.66|605.66|608.11|606.11|607.66|605.66|0
1642592000000|2022-01-19 11:33:20|607.89|605.89|608.11|606.11|608.11|606.11|607.89|605.89|0
1642592010000|2022-01-19 11:33:30|607.89|605.89|607.66|605.66|607.89|605.89|607.66|605.66|0
1642592020000|2022-01-19 11:33:40|607.55|605.55|607.66|605.66|607.77|605.77|607.55|605.55|0
1642592030000|2022-01-19 11:33:50|607.44|605.44|607.89|605.89|607.89|605.89|607.44|605.44|0
1642592040000|2022-01-19 11:34:00|608.11|606.11|607.66|605.66|608.11|606.11|607.66|605.66|0
1642592050000|2022-01-19 11:34:10|607.89|605.89|607.66|605.66|607.89|605.89|607.66|605.66|0
1642592060000|2022-01-19 11:34:20|607.44|605.44|607.44|605.44|607.44|605.44|607.44|605.44|0
1642592070000|2022-01-19 11:34:30|607.66|605.66|607.89|605.89|607.89|605.89|607.66|605.66|0
1642592080000|2022-01-19 11:34:40|607.77|605.77|607.66|605.66|607.89|605.89|607.66|605.66|0
1642592090000|2022-01-19 11:34:50|607.55|605.55|607.55|605.55|607.55|605.55|607.55|605.55|0
1642592100000|2022-01-19 11:35:00|607.66|605.66|607.89|605.89|607.89|605.89|607.66|605.66|0
1642592110000|2022-01-19 11:35:10|607.88|605.88|607.88|605.88|608.11|606.11|607.88|605.88|0
1642592120000|2022-01-19 11:35:20|608.11|606.11|608.11|606.11|608.11|606.11|608.11|606.11|0
1642592130000|2022-01-19 11:35:30|607.77|605.77|607.77|605.77|607.77|605.77|607.77|605.77|0
1642592140000|2022-01-19 11:35:40|607.88|605.88|608.11|606.11|608.11|606.11|607.88|605.88|0
1642592150000|2022-01-19 11:35:50|608.21|606.21|608.21|606.21|608.21|606.21|608.21|606.21|0
1642592160000|2022-01-19 11:36:00|608.33|606.33|608.77|606.77|608.77|606.77|608.33|606.33|0
1642592170000|2022-01-19 11:36:10|609.44|607.44|609.21|607.21|609.44|607.44|609.21|607.21|0
1642592180000|2022-01-19 11:36:20|609.44|607.44|609.21|607.21|609.44|607.44|609.21|607.21|0
1642592190000|2022-01-19 11:36:30|609.44|607.44|609.66|607.66|609.66|607.66|609.44|607.44|0
1642592200000|2022-01-19 11:36:40|609.44|607.44|609.44|607.44|609.44|607.44|609.44|607.44|0
1642592210000|2022-01-19 11:36:50|609.66|607.66|609.44|607.44|609.66|607.66|609.44|607.44|0
1642592220000|2022-01-19 11:37:00|609.21|607.21|609.21|607.21|609.21|607.21|608.99|606.99|0
1642592230000|2022-01-19 11:37:10|609.44|607.44|609.44|607.44|609.44|607.44|609.21|607.21|0
1642592240000|2022-01-19 11:37:20|608.99|606.99|609.21|607.21|609.21|607.21|608.99|606.99|0
1642592250000|2022-01-19 11:37:30|609.44|607.44|608.99|606.99|609.44|607.44|608.99|606.99|0
1642592260000|2022-01-19 11:37:40|608.88|606.88|608.77|606.77|608.99|606.99|608.77|606.77|0
1642592270000|2022-01-19 11:37:50|608.99|606.99|608.99|606.99|608.99|606.99|608.99|606.99|0
1642592280000|2022-01-19 11:38:00|609.1|607.1|608.55|606.55|609.1|607.1|608.55|606.55|0
1642592290000|2022-01-19 11:38:10|608.77|606.77|608.99|606.99|608.99|606.99|608.77|606.77|0
1642592300000|2022-01-19 11:38:20|608.88|606.88|608.88|606.88|608.99|606.99|608.88|606.88|0
1642592310000|2022-01-19 11:38:30|608.77|606.77|608.88|606.88|608.88|606.88|608.77|606.77|0
1642592320000|2022-01-19 11:38:40|609.21|607.21|609.21|607.21|609.21|607.21|608.99|606.99|0
1642592330000|2022-01-19 11:38:50|609.43|607.43|609.43|607.43|609.54|607.54|609.21|607.21|0
1642592340000|2022-01-19 11:39:00|609.32|607.32|609.43|607.43|609.43|607.43|609.21|607.21|0
1642592350000|2022-01-19 11:39:10|609.66|607.66|609.88|607.88|610.1|608.1|609.66|607.66|0
1642592360000|2022-01-19 11:39:20|610.1|608.1|610.32|608.32|610.32|608.32|610.1|608.1|0
1642592370000|2022-01-19 11:39:30|610.54|608.54|610.54|608.54|610.54|608.54|610.54|608.54|0
1642592380000|2022-01-19 11:39:40|610.77|608.77|610.43|608.43|610.77|608.77|610.43|608.43|0
1642592390000|2022-01-19 11:39:50|610.32|608.32|610.32|608.32|610.32|608.32|610.32|608.32|0
1642592400000|2022-01-19 11:40:00|609.88|607.88|610.21|608.21|610.21|608.21|609.88|607.88|0
1642592410000|2022-01-19 11:40:10|610.1|608.1|610.32|608.32|610.32|608.32|610.1|608.1|0
1642592420000|2022-01-19 11:40:20|610.43|608.43|610.65|608.65|610.65|608.65|610.43|608.43|0
1642592430000|2022-01-19 11:40:30|610.77|608.77|610.99|608.99|610.99|608.99|610.77|608.77|0
1642592440000|2022-01-19 11:40:40|610.87|608.87|610.77|608.77|610.87|608.87|610.77|608.77|0
1642592450000|2022-01-19 11:40:50|610.99|608.99|611.21|609.21|611.21|609.21|610.99|608.99|0
1642592460000|2022-01-19 11:41:00|610.99|608.99|610.99|608.99|611.09|609.09|610.99|608.99|0
1642592470000|2022-01-19 11:41:10|611.21|609.21|611.21|609.21|611.21|609.21|611.21|609.21|0
1642592480000|2022-01-19 11:41:20|610.99|608.99|610.87|608.87|610.99|608.99|610.87|608.87|0
1642592490000|2022-01-19 11:41:30|610.99|608.99|610.87|608.87|610.99|608.99|610.76|608.76|0
1642592500000|2022-01-19 11:41:40|610.99|608.99|611.43|609.43|611.43|609.43|610.76|608.76|0
1642592510000|2022-01-19 11:41:50|611.21|609.21|611.43|609.43|611.43|609.43|611.21|609.21|0
1642592520000|2022-01-19 11:42:00|611.21|609.21|611.43|609.43|611.43|609.43|611.21|609.21|0
1642592530000|2022-01-19 11:42:10|611.21|609.21|611.31|609.31|611.31|609.31|611.09|609.09|0
1642592540000|2022-01-19 11:42:20|611.43|609.43|611.21|609.21|611.43|609.43|611.21|609.21|0
1642592560000|2022-01-19 11:42:40|610.99|608.99|610.76|608.76|611.09|609.09|610.76|608.76|0
1642592570000|2022-01-19 11:42:50|610.99|608.99|610.76|608.76|610.99|608.99|610.76|608.76|0
1642592580000|2022-01-19 11:43:00|610.87|608.87|610.76|608.76|610.99|608.99|610.76|608.76|0
1642592590000|2022-01-19 11:43:10|610.87|608.87|610.99|608.99|610.99|608.99|610.87|608.87|0
1642592600000|2022-01-19 11:43:20|611.21|609.21|611.21|609.21|611.21|609.21|611.21|609.21|0
1642592610000|2022-01-19 11:43:30|611.43|609.43|611.21|609.21|611.43|609.43|611.21|609.21|0
1642592620000|2022-01-19 11:43:40|611.31|609.31|611.21|609.21|611.31|609.31|611.21|609.21|0
1642592640000|2022-01-19 11:44:00|610.99|608.99|610.98|608.98|610.99|608.99|610.98|608.98|0
1642592660000|2022-01-19 11:44:20|610.76|608.76|610.1|608.1|610.76|608.76|610.1|608.1|0
1642592670000|2022-01-19 11:44:30|609.88|607.88|609.88|607.88|609.88|607.88|609.88|607.88|0
1642592680000|2022-01-19 11:44:40|609.87|607.87|609.87|607.87|609.87|607.87|609.87|607.87|0
1642592690000|2022-01-19 11:44:50|610.1|608.1|609.87|607.87|610.1|608.1|609.87|607.87|0
1642592700000|2022-01-19 11:45:00|609.65|607.65|609.87|607.87|609.87|607.87|609.43|607.43|0
1642592710000|2022-01-19 11:45:10|610.1|608.1|609.87|607.87|610.1|608.1|609.87|607.87|0
1642592720000|2022-01-19 11:45:20|609.76|607.76|609.76|607.76|609.87|607.87|609.76|607.76|0
1642592730000|2022-01-19 11:45:30|609.87|607.87|609.76|607.76|609.87|607.87|609.76|607.76|0
1642592740000|2022-01-19 11:45:40|609.87|607.87|609.65|607.65|609.87|607.87|609.65|607.65|0
1642592750000|2022-01-19 11:45:50|609.87|607.87|610.1|608.1|610.1|608.1|609.87|607.87|0
1642592760000|2022-01-19 11:46:00|609.87|607.87|609.87|607.87|609.87|607.87|609.87|607.87|0
1642592770000|2022-01-19 11:46:10|609.65|607.65|610.54|608.54|610.54|608.54|609.65|607.65|0
1642592780000|2022-01-19 11:46:20|610.76|608.76|610.65|608.65|610.76|608.76|610.54|608.54|0
1642592790000|2022-01-19 11:46:30|610.54|608.54|610.76|608.76|610.76|608.76|610.54|608.54|0
1642592800000|2022-01-19 11:46:40|610.54|608.54|610.76|608.76|610.76|608.76|610.54|608.54|0
1642592810000|2022-01-19 11:46:50|610.98|608.98|611.21|609.21|611.21|609.21|610.98|608.98|0
1642592820000|2022-01-19 11:47:00|611.43|609.43|610.98|608.98|611.43|609.43|610.98|608.98|0
1642592830000|2022-01-19 11:47:10|611.21|609.21|611.21|609.21|611.21|609.21|611.21|609.21|0
1642592840000|2022-01-19 11:47:20|611.09|609.09|611.2|609.2|611.53|609.53|611.09|609.09|0
1642592850000|2022-01-19 11:47:30|611.09|609.09|610.98|608.98|611.09|609.09|610.98|608.98|0
1642592860000|2022-01-19 11:47:40|611.2|609.2|611.2|609.2|611.2|609.2|610.98|608.98|0
1642592870000|2022-01-19 11:47:50|611.43|609.43|611.43|609.43|611.65|609.65|611.43|609.43|0
1642592890000|2022-01-19 11:48:10|611.65|609.65|611.65|609.65|611.65|609.65|611.65|609.65|0
1642592900000|2022-01-19 11:48:20|611.87|609.87|611.43|609.43|611.87|609.87|611.43|609.43|0
1642592910000|2022-01-19 11:48:30|611.2|609.2|611.2|609.2|611.2|609.2|611.2|609.2|0
1642592920000|2022-01-19 11:48:40|610.98|608.98|610.98|608.98|610.98|608.98|610.98|608.98|0
1642592930000|2022-01-19 11:48:50|610.76|608.76|610.64|608.64|610.76|608.76|610.64|608.64|0
1642592940000|2022-01-19 11:49:00|610.76|608.76|610.87|608.87|610.87|608.87|610.76|608.76|0
1642592950000|2022-01-19 11:49:10|610.76|608.76|611.2|609.2|611.43|609.43|610.76|608.76|0
1642592960000|2022-01-19 11:49:20|611.43|609.43|611.87|609.87|611.87|609.87|611.43|609.43|0
1642592970000|2022-01-19 11:49:30|612.09|610.09|612.09|610.09|612.09|610.09|612.09|610.09|0
1642592980000|2022-01-19 11:49:40|612.31|610.31|612.31|610.31|612.31|610.31|612.09|610.09|0
1642592990000|2022-01-19 11:49:50|612.54|610.54|612.54|610.54|612.54|610.54|612.54|610.54|0
1642593000000|2022-01-19 11:50:00|612.76|610.76|612.54|610.54|612.76|610.76|612.54|610.54|0
1642593010000|2022-01-19 11:50:10|612.76|610.76|612.76|610.76|612.98|610.98|612.76|610.76|0
1642593020000|2022-01-19 11:50:20|612.54|610.54|612.98|610.98|612.98|610.98|612.54|610.54|0
1642593030000|2022-01-19 11:50:30|613.2|611.2|613.42|611.42|613.42|611.42|613.2|611.2|0
1642593040000|2022-01-19 11:50:40|613.65|611.65|613.65|611.65|613.65|611.65|613.65|611.65|0
1642593050000|2022-01-19 11:50:50|613.87|611.87|613.87|611.87|613.87|611.87|613.87|611.87|0
1642593060000|2022-01-19 11:51:00|614.09|612.09|614.09|612.09|614.09|612.09|614.09|612.09|0
1642593070000|2022-01-19 11:51:10|613.97|611.97|613.87|611.87|613.97|611.97|613.87|611.87|0
1642593080000|2022-01-19 11:51:20|614.09|612.09|614.09|612.09|614.09|612.09|614.09|612.09|0
1642593090000|2022-01-19 11:51:30|614.31|612.31|614.31|612.31|614.31|612.31|614.31|612.31|0
1642593100000|2022-01-19 11:51:40|614.53|612.53|614.31|612.31|614.53|612.53|614.31|612.31|0
1642593110000|2022-01-19 11:51:50|614.53|612.53|614.53|612.53|614.53|612.53|614.53|612.53|0
1642593120000|2022-01-19 11:52:00|614.76|612.76|614.76|612.76|614.76|612.76|614.53|612.53|0
1642593130000|2022-01-19 11:52:10|614.31|612.31|614.31|612.31|614.31|612.31|614.31|612.31|0
1642593140000|2022-01-19 11:52:20|613.87|611.87|614.31|612.31|614.31|612.31|613.87|611.87|0
1642593150000|2022-01-19 11:52:30|614.09|612.09|614.31|612.31|614.31|612.31|614.09|612.09|0
1642593160000|2022-01-19 11:52:40|614.09|612.09|614.31|612.31|614.31|612.31|614.09|612.09|0
1642593170000|2022-01-19 11:52:50|614.09|612.09|614.09|612.09|614.09|612.09|614.09|612.09|0
1642593180000|2022-01-19 11:53:00|613.87|611.87|614.09|612.09|614.09|612.09|613.87|611.87|0
1642593190000|2022-01-19 11:53:10|614.31|612.31|614.09|612.09|614.31|612.31|614.09|612.09|0
1642593200000|2022-01-19 11:53:20|614.31|612.31|614.31|612.31|614.31|612.31|614.31|612.31|0
1642593210000|2022-01-19 11:53:30|614.09|612.09|614.53|612.53|614.53|612.53|614.09|612.09|0
1642593220000|2022-01-19 11:53:40|614.76|612.76|614.53|612.53|614.76|612.76|614.53|612.53|0
1642593230000|2022-01-19 11:53:50|614.31|612.31|614.53|612.53|614.53|612.53|614.31|612.31|0
1642593240000|2022-01-19 11:54:00|614.76|612.76|614.98|612.98|614.98|612.98|614.76|612.76|0
1642593250000|2022-01-19 11:54:10|614.76|612.76|614.76|612.76|614.86|612.86|614.64|612.64|0
1642593260000|2022-01-19 11:54:20|614.86|612.86|614.98|612.98|614.98|612.98|614.86|612.86|0
1642593270000|2022-01-19 11:54:30|614.76|612.76|614.98|612.98|614.98|612.98|614.76|612.76|0
1642593280000|2022-01-19 11:54:40|614.76|612.76|614.64|612.64|614.76|612.76|614.64|612.64|0
1642593290000|2022-01-19 11:54:50|614.53|612.53|614.53|612.53|614.53|612.53|614.31|612.31|0
1642593300000|2022-01-19 11:55:00|614.31|612.31|614.31|612.31|614.53|612.53|614.31|612.31|0
1642593310000|2022-01-19 11:55:10|614.09|612.09|614.42|612.42|614.42|612.42|614.09|612.09|0
1642593320000|2022-01-19 11:55:20|614.31|612.31|614.42|612.42|614.42|612.42|614.31|612.31|0
1642593330000|2022-01-19 11:55:30|614.31|612.31|614.31|612.31|614.31|612.31|614.31|612.31|0
1642593340000|2022-01-19 11:55:40|614.42|612.42|614.09|612.09|614.42|612.42|614.09|612.09|0
1642593360000|2022-01-19 11:56:00|613.87|611.87|613.87|611.87|613.87|611.87|613.87|611.87|0
1642593370000|2022-01-19 11:56:10|613.42|611.42|613.2|611.2|613.42|611.42|613.2|611.2|0
1642593380000|2022-01-19 11:56:20|612.98|610.98|613.2|611.2|613.2|611.2|612.98|610.98|0
1642593400000|2022-01-19 11:56:40|613.42|611.42|613.64|611.64|613.97|611.97|613.42|611.42|0
1642593410000|2022-01-19 11:56:50|613.53|611.53|613.64|611.64|613.64|611.64|613.53|611.53|0
1642593420000|2022-01-19 11:57:00|613.53|611.53|613.64|611.64|613.64|611.64|613.42|611.42|0
1642593430000|2022-01-19 11:57:10|613.53|611.53|613.86|611.86|613.86|611.86|613.53|611.53|0
1642593440000|2022-01-19 11:57:20|613.75|611.75|613.64|611.64|613.75|611.75|613.64|611.64|0
1642593450000|2022-01-19 11:57:30|613.42|611.42|613.64|611.64|613.64|611.64|613.42|611.42|0
1642593460000|2022-01-19 11:57:40|613.42|611.42|613.2|611.2|613.64|611.64|613.2|611.2|0
1642593470000|2022-01-19 11:57:50|612.98|610.98|613.2|611.2|613.2|611.2|612.98|610.98|0
1642593480000|2022-01-19 11:58:00|613.42|611.42|613.42|611.42|613.42|611.42|613.42|611.42|0
1642593490000|2022-01-19 11:58:10|613.64|611.64|613.64|611.64|613.64|611.64|613.64|611.64|0
1642593500000|2022-01-19 11:58:20|613.86|611.86|614.09|612.09|614.09|612.09|613.86|611.86|0
1642593520000|2022-01-19 11:58:40|614.31|612.31|614.53|612.53|614.53|612.53|614.31|612.31|0
1642593530000|2022-01-19 11:58:50|614.75|612.75|614.75|612.75|614.75|612.75|614.75|612.75|0
1642593540000|2022-01-19 11:59:00|614.98|612.98|614.98|612.98|614.98|612.98|614.98|612.98|0
1642593550000|2022-01-19 11:59:10|615.2|613.2|615.2|613.2|615.2|613.2|614.97|612.97|0
1642593560000|2022-01-19 11:59:20|614.97|612.97|614.97|612.97|614.97|612.97|614.97|612.97|0
1642593570000|2022-01-19 11:59:30|614.86|612.86|614.75|612.75|614.86|612.86|614.75|612.75|0
1642593580000|2022-01-19 11:59:40|614.86|612.86|614.97|612.97|614.97|612.97|614.75|612.75|0
1642593590000|2022-01-19 11:59:50|614.86|612.86|614.75|612.75|614.97|612.97|614.75|612.75|0
1642593600000|2022-01-19 12:00:00|614.53|612.53|615.3|613.3|615.3|613.3|614.53|612.53|0
1642593610000|2022-01-19 12:00:10|615.42|613.42|615.42|613.42|615.64|613.64|615.42|613.42|0
1642593620000|2022-01-19 12:00:20|615.64|613.64|615.3|613.3|615.64|613.64|615.3|613.3|0
1642593630000|2022-01-19 12:00:30|615.86|613.86|615.64|613.64|615.86|613.86|615.64|613.64|0
1642593640000|2022-01-19 12:00:40|615.86|613.86|615.64|613.64|615.86|613.86|615.64|613.64|0
1642593650000|2022-01-19 12:00:50|615.86|613.86|615.75|613.75|615.86|613.86|615.75|613.75|0
1642593660000|2022-01-19 12:01:00|615.86|613.86|616.31|614.31|616.31|614.31|615.64|613.64|0
1642593670000|2022-01-19 12:01:10|616.09|614.09|616.31|614.31|616.31|614.31|616.09|614.09|0
1642593680000|2022-01-19 12:01:20|615.86|613.86|616.09|614.09|616.09|614.09|615.86|613.86|0
1642593690000|2022-01-19 12:01:30|615.86|613.86|616.09|614.09|616.09|614.09|615.86|613.86|0
1642593700000|2022-01-19 12:01:40|615.86|613.86|615.97|613.97|616.09|614.09|615.86|613.86|0
1642593710000|2022-01-19 12:01:50|615.86|613.86|616.09|614.09|616.09|614.09|615.86|613.86|0
1642593720000|2022-01-19 12:02:00|616.19|614.19|616.09|614.09|616.19|614.19|616.09|614.09|0
1642593730000|2022-01-19 12:02:10|616.31|614.31|616.09|614.09|616.31|614.31|616.09|614.09|0
1642593740000|2022-01-19 12:02:20|616.19|614.19|616.19|614.19|616.19|614.19|616.09|614.09|0
1642593750000|2022-01-19 12:02:30|616.09|614.09|615.86|613.86|616.09|614.09|615.75|613.75|0
1642593760000|2022-01-19 12:02:40|616.09|614.09|615.97|613.97|616.09|614.09|615.97|613.97|0
1642593770000|2022-01-19 12:02:50|616.09|614.09|616.31|614.31|616.31|614.31|616.08|614.08|0
1642593780000|2022-01-19 12:03:00|616.08|614.08|616.08|614.08|616.08|614.08|615.86|613.86|0
1642593790000|2022-01-19 12:03:10|615.86|613.86|615.86|613.86|615.86|613.86|615.86|613.86|0
1642593800000|2022-01-19 12:03:20|615.75|613.75|615.86|613.86|615.86|613.86|615.64|613.64|0
1642593810000|2022-01-19 12:03:30|615.75|613.75|615.64|613.64|615.75|613.75|615.64|613.64|0
1642593820000|2022-01-19 12:03:40|615.86|613.86|615.64|613.64|615.86|613.86|615.64|613.64|0
1642593850000|2022-01-19 12:04:10|615.86|613.86|615.86|613.86|615.86|613.86|615.86|613.86|0
1642593860000|2022-01-19 12:04:20|616.08|614.08|615.86|613.86|616.08|614.08|615.86|613.86|0
1642593870000|2022-01-19 12:04:30|615.64|613.64|615.86|613.86|615.86|613.86|615.64|613.64|0
1642593890000|2022-01-19 12:04:50|616.08|614.08|616.08|614.08|616.08|614.08|616.08|614.08|0
1642593900000|2022-01-19 12:05:00|616.31|614.31|615.64|613.64|616.31|614.31|615.64|613.64|0
1642593910000|2022-01-19 12:05:10|615.86|613.86|616.08|614.08|616.08|614.08|615.86|613.86|0
1642593920000|2022-01-19 12:05:20|615.86|613.86|615.86|613.86|615.86|613.86|615.86|613.86|0
1642593930000|2022-01-19 12:05:30|616.19|614.19|615.86|613.86|616.19|614.19|615.86|613.86|0
1642593940000|2022-01-19 12:05:40|615.64|613.64|615.64|613.64|615.64|613.64|615.64|613.64|0
1642593950000|2022-01-19 12:05:50|615.74|613.74|615.74|613.74|615.74|613.74|615.74|613.74|0
1642593960000|2022-01-19 12:06:00|616.08|614.08|616.31|614.31|616.31|614.31|616.08|614.08|0
1642593970000|2022-01-19 12:06:10|616.08|614.08|616.08|614.08|616.08|614.08|616.08|614.08|0
1642593980000|2022-01-19 12:06:20|615.86|613.86|616.19|614.19|616.19|614.19|615.86|613.86|0
1642593990000|2022-01-19 12:06:30|616.31|614.31|616.08|614.08|616.31|614.31|616.08|614.08|0
1642594000000|2022-01-19 12:06:40|616.31|614.31|616.31|614.31|616.31|614.31|616.31|614.31|0
1642594020000|2022-01-19 12:07:00|616.3|614.3|616.3|614.3|616.3|614.3|616.08|614.08|0
1642594030000|2022-01-19 12:07:10|616.08|614.08|615.64|613.64|616.08|614.08|615.64|613.64|0
1642594040000|2022-01-19 12:07:20|615.86|613.86|615.74|613.74|615.86|613.86|615.74|613.74|0
1642594050000|2022-01-19 12:07:30|615.86|613.86|615.64|613.64|615.86|613.86|615.64|613.64|0
1642594060000|2022-01-19 12:07:40|615.86|613.86|615.86|613.86|615.86|613.86|615.86|613.86|0
1642594070000|2022-01-19 12:07:50|615.64|613.64|615.64|613.64|615.64|613.64|615.64|613.64|0
1642594090000|2022-01-19 12:08:10|615.86|613.86|615.64|613.64|615.86|613.86|615.64|613.64|0
1642594110000|2022-01-19 12:08:30|615.86|613.86|615.74|613.74|615.86|613.86|615.74|613.74|0
1642594120000|2022-01-19 12:08:40|615.86|613.86|616.08|614.08|616.08|614.08|615.86|613.86|0
1642594130000|2022-01-19 12:08:50|615.86|613.86|616.3|614.3|616.3|614.3|615.86|613.86|0
1642594140000|2022-01-19 12:09:00|616.41|614.41|616.3|614.3|616.41|614.41|616.3|614.3|0
1642594150000|2022-01-19 12:09:10|616.08|614.08|616.19|614.19|616.3|614.3|616.08|614.08|0
1642594160000|2022-01-19 12:09:20|616.53|614.53|614.75|612.75|616.53|614.53|614.75|612.75|0
1642594170000|2022-01-19 12:09:30|614.97|612.97|615.41|613.41|615.41|613.41|614.75|612.75|0
1642594180000|2022-01-19 12:09:40|615.19|613.19|614.97|612.97|615.19|613.19|614.97|612.97|0
1642594190000|2022-01-19 12:09:50|615.19|613.19|615.19|613.19|615.19|613.19|615.19|613.19|0
1642594200000|2022-01-19 12:10:00|614.97|612.97|615.86|613.86|615.86|613.86|614.97|612.97|0
1642594220000|2022-01-19 12:10:20|615.64|613.64|615.64|613.64|615.64|613.64|615.64|613.64|0
1642594250000|2022-01-19 12:10:50|615.41|613.41|615.19|613.19|615.41|613.41|615.19|613.19|0
1642594260000|2022-01-19 12:11:00|614.97|612.97|615.64|613.64|615.64|613.64|614.97|612.97|0
1642594270000|2022-01-19 12:11:10|615.52|613.52|615.63|613.63|615.63|613.63|615.41|613.41|0
1642594280000|2022-01-19 12:11:20|616.3|614.3|616.08|614.08|616.3|614.3|616.08|614.08|0
1642594290000|2022-01-19 12:11:30|616.3|614.3|616.3|614.3|616.3|614.3|616.3|614.3|0
1642594300000|2022-01-19 12:11:40|616.52|614.52|616.3|614.3|616.52|614.52|616.3|614.3|0
1642594320000|2022-01-19 12:12:00|616.08|614.08|615.41|613.41|616.08|614.08|615.41|613.41|0
1642594330000|2022-01-19 12:12:10|615.63|613.63|615.41|613.41|615.63|613.63|615.41|613.41|0
1642594340000|2022-01-19 12:12:20|615.19|613.19|615.41|613.41|615.41|613.41|615.19|613.19|0
1642594350000|2022-01-19 12:12:30|615.19|613.19|615.41|613.41|615.63|613.63|615.19|613.19|0
1642594360000|2022-01-19 12:12:40|615.63|613.63|615.63|613.63|615.86|613.86|615.63|613.63|0
1642594370000|2022-01-19 12:12:50|614.3|612.3|614.3|612.3|614.3|612.3|614.3|612.3|0
1642594380000|2022-01-19 12:13:00|614.52|612.52|614.52|612.52|614.52|612.52|614.52|612.52|0
1642594400000|2022-01-19 12:13:20|614.85|612.85|614.97|612.97|614.97|612.97|614.85|612.85|0
1642594410000|2022-01-19 12:13:30|615.41|613.41|615.3|613.3|615.41|613.41|615.19|613.19|0
1642594420000|2022-01-19 12:13:40|615.19|613.19|615.19|613.19|615.19|613.19|615.19|613.19|0
1642594430000|2022-01-19 12:13:50|614.97|612.97|615.19|613.19|615.19|613.19|614.97|612.97|0
1642594440000|2022-01-19 12:14:00|614.97|612.97|615.41|613.41|615.41|613.41|614.97|612.97|0
1642594450000|2022-01-19 12:14:10|615.19|613.19|615.41|613.41|615.41|613.41|615.19|613.19|0
1642594460000|2022-01-19 12:14:20|615.19|613.19|615.19|613.19|615.19|613.19|615.19|613.19|0
1642594470000|2022-01-19 12:14:30|615.41|613.41|615.41|613.41|615.41|613.41|615.41|613.41|0
1642594480000|2022-01-19 12:14:40|615.19|613.19|615.19|613.19|615.19|613.19|615.19|613.19|0
1642594500000|2022-01-19 12:15:00|615.63|613.63|615.63|613.63|615.63|613.63|615.63|613.63|0
1642594510000|2022-01-19 12:15:10|616.08|614.08|616.08|614.08|616.08|614.08|616.08|614.08|0
1642594520000|2022-01-19 12:15:20|616.3|614.3|616.3|614.3|616.3|614.3|616.3|614.3|0
1642594530000|2022-01-19 12:15:30|616.08|614.08|616.3|614.3|616.3|614.3|616.08|614.08|0
1642594540000|2022-01-19 12:15:40|616.18|614.18|616.08|614.08|616.3|614.3|616.08|614.08|0
1642594550000|2022-01-19 12:15:50|615.85|613.85|615.41|613.41|615.85|613.85|615.41|613.41|0
1642594560000|2022-01-19 12:16:00|615.19|613.19|615.19|613.19|615.19|613.19|615.19|613.19|0
1642594570000|2022-01-19 12:16:10|615.41|613.41|615.41|613.41|615.41|613.41|615.41|613.41|0
1642594580000|2022-01-19 12:16:20|615.19|613.19|615.41|613.41|615.41|613.41|615.19|613.19|0
1642594600000|2022-01-19 12:16:40|615.29|613.29|615.29|613.29|615.41|613.41|615.29|613.29|0
1642594610000|2022-01-19 12:16:50|615.19|613.19|614.96|612.96|615.19|613.19|614.96|612.96|0
1642594620000|2022-01-19 12:17:00|614.74|612.74|614.74|612.74|614.74|612.74|614.74|612.74|0
1642594630000|2022-01-19 12:17:10|614.63|612.63|614.52|612.52|614.63|612.63|614.52|612.52|0
1642594650000|2022-01-19 12:17:30|614.3|612.3|613.85|611.85|614.3|612.3|613.85|611.85|0
1642594660000|2022-01-19 12:17:40|614.07|612.07|613.85|611.85|614.07|612.07|613.85|611.85|0
1642594670000|2022-01-19 12:17:50|613.74|611.74|613.51|611.51|613.74|611.74|613.51|611.51|0
1642594680000|2022-01-19 12:18:00|613.63|611.63|613.63|611.63|613.74|611.74|613.63|611.63|0
1642594690000|2022-01-19 12:18:10|613.85|611.85|613.41|611.41|613.85|611.85|613.41|611.41|0
1642594700000|2022-01-19 12:18:20|613.63|611.63|613.19|611.19|613.63|611.63|613.19|611.19|0
1642594710000|2022-01-19 12:18:30|613.41|611.41|613.18|611.18|613.41|611.41|612.85|610.85|0
1642594720000|2022-01-19 12:18:40|612.96|610.96|612.96|610.96|612.96|610.96|612.96|610.96|0
1642594740000|2022-01-19 12:19:00|613.18|611.18|613.18|611.18|613.18|611.18|613.18|611.18|0
1642594750000|2022-01-19 12:19:10|613.07|611.07|612.74|610.74|613.07|611.07|612.74|610.74|0
1642594760000|2022-01-19 12:19:20|612.85|610.85|612.96|610.96|612.96|610.96|612.85|610.85|0
1642594770000|2022-01-19 12:19:30|612.74|610.74|612.07|610.07|612.74|610.74|611.85|609.85|0
1642594780000|2022-01-19 12:19:40|612.3|610.3|612.74|610.74|612.74|610.74|612.3|610.3|0
1642594790000|2022-01-19 12:19:50|612.85|610.85|612.74|610.74|612.85|610.85|612.74|610.74|0
1642594800000|2022-01-19 12:20:00|612.96|610.96|613.07|611.07|613.07|611.07|612.96|610.96|0
1642594810000|2022-01-19 12:20:10|613.18|611.18|613.18|611.18|613.41|611.41|613.18|611.18|0
1642594820000|2022-01-19 12:20:20|612.96|610.96|612.07|610.07|612.96|610.96|612.07|610.07|0
1642594830000|2022-01-19 12:20:30|612.18|610.18|612.3|610.3|612.3|610.3|612.18|610.18|0
1642594840000|2022-01-19 12:20:40|612.29|610.29|612.07|610.07|612.29|610.29|612.07|610.07|0
1642594850000|2022-01-19 12:20:50|611.85|609.85|611.63|609.63|611.85|609.85|611.63|609.63|0
1642594860000|2022-01-19 12:21:00|612.07|610.07|611.96|609.96|612.07|610.07|611.85|609.85|0
1642594870000|2022-01-19 12:21:10|611.85|609.85|611.85|609.85|611.85|609.85|611.85|609.85|0
1642594880000|2022-01-19 12:21:20|611.96|609.96|611.85|609.85|611.96|609.96|611.85|609.85|0
1642594890000|2022-01-19 12:21:30|612.07|610.07|612.07|610.07|612.07|610.07|612.07|610.07|0
1642594900000|2022-01-19 12:21:40|612.29|610.29|612.29|610.29|612.52|610.52|612.29|610.29|0
1642594910000|2022-01-19 12:21:50|612.74|610.74|612.52|610.52|612.74|610.74|612.52|610.52|0
1642594920000|2022-01-19 12:22:00|612.74|610.74|612.96|610.96|612.96|610.96|612.74|610.74|0
1642594930000|2022-01-19 12:22:10|613.18|611.18|613.63|611.63|613.63|611.63|613.18|611.18|0
1642594940000|2022-01-19 12:22:20|613.85|611.85|613.85|611.85|613.85|611.85|613.85|611.85|0
1642594950000|2022-01-19 12:22:30|613.73|611.73|613.63|611.63|613.73|611.73|613.63|611.63|0
1642594960000|2022-01-19 12:22:40|613.85|611.85|613.85|611.85|613.85|611.85|613.85|611.85|0
1642594970000|2022-01-19 12:22:50|613.63|611.63|613.4|611.4|613.63|611.63|613.4|611.4|0
1642594980000|2022-01-19 12:23:00|613.18|611.18|612.62|610.62|613.18|611.18|612.62|610.62|0
1642594990000|2022-01-19 12:23:10|612.52|610.52|612.52|610.52|612.52|610.52|612.4|610.4|0
1642595000000|2022-01-19 12:23:20|612.29|610.29|611.85|609.85|612.29|610.29|611.85|609.85|0
1642595010000|2022-01-19 12:23:30|611.63|609.63|611.85|609.85|611.85|609.85|611.63|609.63|0
1642595020000|2022-01-19 12:23:40|611.63|609.63|611.63|609.63|611.63|609.63|611.63|609.63|0
1642595030000|2022-01-19 12:23:50|611.4|609.4|611.63|609.63|611.63|609.63|611.4|609.4|0
1642595040000|2022-01-19 12:24:00|611.85|609.85|612.07|610.07|612.29|610.29|611.85|609.85|0
1642595050000|2022-01-19 12:24:10|612.29|610.29|612.07|610.07|612.29|610.29|612.07|610.07|0
1642595060000|2022-01-19 12:24:20|611.85|609.85|611.73|609.73|611.85|609.85|611.63|609.63|0
1642595070000|2022-01-19 12:24:30|611.85|609.85|612.29|610.29|612.29|610.29|611.63|609.63|0
1642595080000|2022-01-19 12:24:40|612.74|610.74|612.74|610.74|612.74|610.74|612.74|610.74|0
1642595100000|2022-01-19 12:25:00|612.62|610.62|612.29|610.29|612.74|610.74|612.29|610.29|0
1642595110000|2022-01-19 12:25:10|612.07|610.07|612.07|610.07|612.07|610.07|611.85|609.85|0
1642595120000|2022-01-19 12:25:20|611.95|609.95|611.85|609.85|612.07|610.07|611.85|609.85|0
1642595130000|2022-01-19 12:25:30|612.07|610.07|612.07|610.07|612.29|610.29|612.07|610.07|0
1642595140000|2022-01-19 12:25:40|612.29|610.29|612.29|610.29|612.29|610.29|612.07|610.07|0
1642595150000|2022-01-19 12:25:50|612.07|610.07|612.29|610.29|612.29|610.29|612.07|610.07|0
1642595160000|2022-01-19 12:26:00|612.51|610.51|612.51|610.51|612.51|610.51|612.51|610.51|0
1642595170000|2022-01-19 12:26:10|612.29|610.29|612.29|610.29|612.51|610.51|612.29|610.29|0
1642595180000|2022-01-19 12:26:20|612.07|610.07|612.29|610.29|612.29|610.29|612.07|610.07|0
1642595190000|2022-01-19 12:26:30|612.18|610.18|612.29|610.29|612.74|610.74|612.18|610.18|0
1642595200000|2022-01-19 12:26:40|612.51|610.51|612.29|610.29|612.51|610.51|612.29|610.29|0
1642595210000|2022-01-19 12:26:50|612.51|610.51|612.51|610.51|612.51|610.51|612.4|610.4|0
1642595220000|2022-01-19 12:27:00|612.29|610.29|612.74|610.74|612.74|610.74|612.29|610.29|0
1642595230000|2022-01-19 12:27:10|612.51|610.51|612.29|610.29|612.51|610.51|612.29|610.29|0
1642595240000|2022-01-19 12:27:20|612.4|610.4|612.84|610.84|612.84|610.84|612.4|610.4|0
1642595250000|2022-01-19 12:27:30|612.51|610.51|612.51|610.51|612.74|610.74|612.51|610.51|0
1642595260000|2022-01-19 12:27:40|612.62|610.62|612.73|610.73|612.73|610.73|612.62|610.62|0
1642595270000|2022-01-19 12:27:50|612.96|610.96|612.96|610.96|612.96|610.96|612.96|610.96|0
1642595290000|2022-01-19 12:28:10|612.73|610.73|612.84|610.84|612.84|610.84|612.73|610.73|0
1642595300000|2022-01-19 12:28:20|612.73|610.73|612.73|610.73|612.73|610.73|612.73|610.73|0
1642595310000|2022-01-19 12:28:30|612.96|610.96|613.06|611.06|613.18|611.18|612.96|610.96|0
1642595320000|2022-01-19 12:28:40|613.29|611.29|613.29|611.29|613.29|611.29|613.29|611.29|0
1642595330000|2022-01-19 12:28:50|613.18|611.18|613.18|611.18|613.18|611.18|613.18|611.18|0
1642595340000|2022-01-19 12:29:00|613.06|611.06|612.96|610.96|613.18|611.18|612.96|610.96|0
1642595350000|2022-01-19 12:29:10|612.73|610.73|612.51|610.51|612.73|610.73|612.51|610.51|0
1642595360000|2022-01-19 12:29:20|612.29|610.29|612.51|610.51|612.51|610.51|612.29|610.29|0
1642595370000|2022-01-19 12:29:30|612.29|610.29|612.07|610.07|612.29|610.29|612.07|610.07|0
1642595380000|2022-01-19 12:29:40|612.17|610.17|612.07|610.07|612.17|610.17|612.07|610.07|0
1642595390000|2022-01-19 12:29:50|611.95|609.95|611.95|609.95|611.95|609.95|611.95|609.95|0
1642595400000|2022-01-19 12:30:00|611.85|609.85|611.85|609.85|611.85|609.85|611.85|609.85|0
1642595410000|2022-01-19 12:30:10|612.07|610.07|612.51|610.51|612.73|610.73|612.07|610.07|0
1642595420000|2022-01-19 12:30:20|612.62|610.62|612.62|610.62|612.62|610.62|612.62|610.62|0
1642595430000|2022-01-19 12:30:30|612.51|610.51|612.51|610.51|612.73|610.73|612.51|610.51|0
1642595440000|2022-01-19 12:30:40|612.62|610.62|612.73|610.73|612.84|610.84|612.62|610.62|0
1642595450000|2022-01-19 12:30:50|612.84|610.84|613.4|611.4|613.4|611.4|612.84|610.84|0
1642595460000|2022-01-19 12:31:00|613.62|611.62|613.62|611.62|613.84|611.84|613.62|611.62|0
1642595470000|2022-01-19 12:31:10|612.96|610.96|613.18|611.18|613.18|611.18|612.96|610.96|0
1642595480000|2022-01-19 12:31:20|613.4|611.4|612.73|610.73|613.4|611.4|612.73|610.73|0
1642595490000|2022-01-19 12:31:30|612.62|610.62|612.51|610.51|612.84|610.84|612.51|610.51|0
1642595500000|2022-01-19 12:31:40|612.73|610.73|612.95|610.95|613.06|611.06|612.73|610.73|0
1642595510000|2022-01-19 12:31:50|613.18|611.18|612.95|610.95|613.18|611.18|612.95|610.95|0
1642595520000|2022-01-19 12:32:00|613.18|611.18|613.84|611.84|613.84|611.84|613.18|611.18|0
1642595530000|2022-01-19 12:32:10|613.73|611.73|613.84|611.84|613.84|611.84|613.62|611.62|0
1642595540000|2022-01-19 12:32:20|613.62|611.62|613.62|611.62|613.62|611.62|613.4|611.4|0
1642595550000|2022-01-19 12:32:30|613.84|611.84|613.84|611.84|613.84|611.84|613.73|611.73|0
1642595560000|2022-01-19 12:32:40|613.95|611.95|613.84|611.84|614.07|612.07|613.84|611.84|0
1642595580000|2022-01-19 12:33:00|614.51|612.51|614.29|612.29|614.51|612.51|614.29|612.29|0
1642595590000|2022-01-19 12:33:10|614.73|612.73|614.51|612.51|614.73|612.73|614.51|612.51|0
1642595600000|2022-01-19 12:33:20|614.73|612.73|614.51|612.51|614.73|612.73|614.51|612.51|0
1642595620000|2022-01-19 12:33:40|614.39|612.39|614.39|612.39|614.39|612.39|614.39|612.39|0
1642595630000|2022-01-19 12:33:50|614.29|612.29|614.51|612.51|614.51|612.51|614.29|612.29|0
1642595640000|2022-01-19 12:34:00|614.73|612.73|614.84|612.84|614.84|612.84|614.73|612.73|0
1642595650000|2022-01-19 12:34:10|614.95|612.95|614.95|612.95|614.95|612.95|614.95|612.95|0
1642595660000|2022-01-19 12:34:20|615.18|613.18|615.18|613.18|615.18|613.18|614.95|612.95|0
1642595670000|2022-01-19 12:34:30|615.4|613.4|615.62|613.62|615.62|613.62|615.4|613.4|0
1642595680000|2022-01-19 12:34:40|615.4|613.4|615.4|613.4|615.4|613.4|615.4|613.4|0
1642595690000|2022-01-19 12:34:50|615.62|613.62|615.4|613.4|615.62|613.62|615.4|613.4|0
1642595700000|2022-01-19 12:35:00|615.62|613.62|615.84|613.84|615.84|613.84|615.62|613.62|0
1642595710000|2022-01-19 12:35:10|616.07|614.07|615.84|613.84|616.29|614.29|615.84|613.84|0
1642595720000|2022-01-19 12:35:20|615.18|613.18|615.18|613.18|615.18|613.18|615.18|613.18|0
1642595730000|2022-01-19 12:35:30|614.84|612.84|614.51|612.51|614.84|612.84|614.51|612.51|0
1642595740000|2022-01-19 12:35:40|614.29|612.29|614.39|612.39|614.39|612.39|614.29|612.29|0
1642595750000|2022-01-19 12:35:50|614.06|612.06|614.06|612.06|614.06|612.06|613.95|611.95|0
1642595760000|2022-01-19 12:36:00|613.84|611.84|614.61|612.61|614.73|612.73|613.84|611.84|0
1642595770000|2022-01-19 12:36:10|614.51|612.51|614.73|612.73|614.73|612.73|614.51|612.51|0
1642595780000|2022-01-19 12:36:20|614.51|612.51|614.51|612.51|614.51|612.51|614.51|612.51|0
1642595790000|2022-01-19 12:36:30|614.29|612.29|614.51|612.51|614.51|612.51|614.29|612.29|0
1642595800000|2022-01-19 12:36:40|614.29|612.29|613.84|611.84|614.29|612.29|613.84|611.84|0
1642595810000|2022-01-19 12:36:50|613.62|611.62|613.95|611.95|613.95|611.95|613.62|611.62|0
1642595820000|2022-01-19 12:37:00|614.29|612.29|614.61|612.61|614.61|612.61|614.29|612.29|0
1642595830000|2022-01-19 12:37:10|614.51|612.51|614.51|612.51|614.51|612.51|614.06|612.06|0
1642595840000|2022-01-19 12:37:20|614.73|612.73|614.95|612.95|614.95|612.95|614.73|612.73|0
1642595850000|2022-01-19 12:37:30|614.73|612.73|614.95|612.95|614.95|612.95|614.73|612.73|0
1642595860000|2022-01-19 12:37:40|615.17|613.17|614.95|612.95|615.17|613.17|614.73|612.73|0
1642595880000|2022-01-19 12:38:00|614.51|612.51|614.95|612.95|614.95|612.95|614.51|612.51|0
1642595890000|2022-01-19 12:38:10|615.17|613.17|615.17|613.17|615.17|613.17|615.17|613.17|0
1642595900000|2022-01-19 12:38:20|615.06|613.06|614.95|612.95|615.17|613.17|614.95|612.95|0
1642595910000|2022-01-19 12:38:30|614.73|612.73|614.73|612.73|614.73|612.73|614.73|612.73|0
1642595920000|2022-01-19 12:38:40|614.39|612.39|614.39|612.39|614.39|612.39|614.39|612.39|0
1642595930000|2022-01-19 12:38:50|614.28|612.28|614.06|612.06|614.28|612.28|614.06|612.06|0
1642595940000|2022-01-19 12:39:00|614.17|612.17|611.4|609.4|614.17|612.17|611.4|609.4|0
1642595950000|2022-01-19 12:39:10|611.17|609.17|611.4|609.4|611.4|609.4|611.17|609.17|0
1642595960000|2022-01-19 12:39:20|611.17|609.17|610.95|608.95|611.17|609.17|610.95|608.95|0
1642595970000|2022-01-19 12:39:30|611.17|609.17|610.95|608.95|611.17|609.17|610.73|608.73|0
1642595980000|2022-01-19 12:39:40|610.73|608.73|610.51|608.51|610.73|608.73|610.51|608.51|0
1642595990000|2022-01-19 12:39:50|610.73|608.73|610.39|608.39|610.73|608.73|610.39|608.39|0
1642596000000|2022-01-19 12:40:00|610.51|608.51|610.73|608.73|610.73|608.73|610.51|608.51|0
1642596010000|2022-01-19 12:40:10|610.28|608.28|610.06|608.06|610.28|608.28|610.06|608.06|0
1642596020000|2022-01-19 12:40:20|610.28|608.28|610.28|608.28|610.28|608.28|610.17|608.17|0
1642596030000|2022-01-19 12:40:30|610.51|608.51|610.51|608.51|610.51|608.51|610.28|608.28|0
1642596050000|2022-01-19 12:40:50|610.73|608.73|610.51|608.51|610.73|608.73|610.51|608.51|0
1642596060000|2022-01-19 12:41:00|611.39|609.39|611.39|609.39|611.39|609.39|611.17|609.17|0
1642596070000|2022-01-19 12:41:10|611.06|609.06|611.06|609.06|611.06|609.06|611.06|609.06|0
1642596080000|2022-01-19 12:41:20|610.95|608.95|610.83|608.83|610.95|608.95|610.73|608.73|0
1642596090000|2022-01-19 12:41:30|610.73|608.73|610.73|608.73|610.73|608.73|610.51|608.51|0
1642596100000|2022-01-19 12:41:40|610.95|608.95|610.73|608.73|610.95|608.95|610.73|608.73|0
1642596110000|2022-01-19 12:41:50|610.61|608.61|610.51|608.51|610.73|608.73|610.51|608.51|0
1642596120000|2022-01-19 12:42:00|610.73|608.73|610.95|608.95|610.95|608.95|610.73|608.73|0
1642596140000|2022-01-19 12:42:20|611.17|609.17|611.06|609.06|611.17|609.17|611.06|609.06|0
1642596150000|2022-01-19 12:42:30|610.83|608.83|610.51|608.51|610.95|608.95|610.51|608.51|0
1642596160000|2022-01-19 12:42:40|610.28|608.28|610.51|608.51|610.73|608.73|610.28|608.28|0
1642596170000|2022-01-19 12:42:50|610.28|608.28|610.28|608.28|610.28|608.28|610.28|608.28|0
1642596180000|2022-01-19 12:43:00|610.39|608.39|610.06|608.06|610.39|608.39|610.06|608.06|0
1642596190000|2022-01-19 12:43:10|610.17|608.17|610.28|608.28|610.28|608.28|610.06|608.06|0
1642596200000|2022-01-19 12:43:20|610.06|608.06|609.84|607.84|610.06|608.06|609.84|607.84|0
1642596210000|2022-01-19 12:43:30|610.06|608.06|610.5|608.5|610.5|608.5|610.06|608.06|0
1642596220000|2022-01-19 12:43:40|609.95|607.95|610.28|608.28|610.73|608.73|609.95|607.95|0
1642596230000|2022-01-19 12:43:50|610.5|608.5|610.5|608.5|610.5|608.5|610.39|608.39|0
1642596240000|2022-01-19 12:44:00|610.28|608.28|610.5|608.5|610.5|608.5|610.28|608.28|0
1642596250000|2022-01-19 12:44:10|610.73|608.73|610.73|608.73|610.73|608.73|610.73|608.73|0
1642596270000|2022-01-19 12:44:30|610.5|608.5|610.5|608.5|610.5|608.5|610.5|608.5|0
1642596290000|2022-01-19 12:44:50|610.73|608.73|610.73|608.73|610.73|608.73|610.73|608.73|0
1642596300000|2022-01-19 12:45:00|610.5|608.5|610.73|608.73|610.73|608.73|610.5|608.5|0
1642596310000|2022-01-19 12:45:10|610.5|608.5|610.5|608.5|610.5|608.5|610.5|608.5|0
1642596320000|2022-01-19 12:45:20|610.73|608.73|610.73|608.73|610.73|608.73|610.73|608.73|0
1642596330000|2022-01-19 12:45:30|610.5|608.5|610.5|608.5|610.5|608.5|610.5|608.5|0
1642596340000|2022-01-19 12:45:40|610.61|608.61|610.5|608.5|610.73|608.73|610.5|608.5|0
1642596350000|2022-01-19 12:45:50|610.73|608.73|610.73|608.73|610.73|608.73|610.73|608.73|0
1642596360000|2022-01-19 12:46:00|610.95|608.95|610.95|608.95|611.17|609.17|610.95|608.95|0
1642596370000|2022-01-19 12:46:10|610.73|608.73|611.17|609.17|611.17|609.17|610.73|608.73|0
1642596380000|2022-01-19 12:46:20|611.39|609.39|611.39|609.39|611.39|609.39|611.28|609.28|0
1642596390000|2022-01-19 12:46:30|611.28|609.28|612.06|610.06|612.28|610.28|611.28|609.28|0
1642596400000|2022-01-19 12:46:40|611.83|609.83|611.83|609.83|611.83|609.83|611.83|609.83|0
1642596410000|2022-01-19 12:46:50|611.94|609.94|612.06|610.06|612.28|610.28|611.94|609.94|0
1642596430000|2022-01-19 12:47:10|612.28|610.28|612.28|610.28|612.28|610.28|612.28|610.28|0
1642596440000|2022-01-19 12:47:20|612.5|610.5|612.5|610.5|612.5|610.5|612.5|610.5|0
1642596450000|2022-01-19 12:47:30|612.72|610.72|612.72|610.72|612.72|610.72|612.72|610.72|0
1642596470000|2022-01-19 12:47:50|612.5|610.5|612.5|610.5|612.5|610.5|612.5|610.5|0
1642596490000|2022-01-19 12:48:10|612.72|610.72|612.94|610.94|612.94|610.94|612.72|610.72|0
1642596510000|2022-01-19 12:48:30|613.39|611.39|613.39|611.39|613.39|611.39|613.39|611.39|0
1642596520000|2022-01-19 12:48:40|613.5|611.5|613.39|611.39|613.5|611.5|613.39|611.39|0
1642596530000|2022-01-19 12:48:50|613.17|611.17|613.17|611.17|613.17|611.17|613.17|611.17|0
1642596560000|2022-01-19 12:49:20|613.39|611.39|613.39|611.39|613.39|611.39|613.39|611.39|0
1642596570000|2022-01-19 12:49:30|613.61|611.61|613.61|611.61|613.61|611.61|613.61|611.61|0
1642596600000|2022-01-19 12:50:00|613.39|611.39|613.61|611.61|613.61|611.61|613.39|611.39|0
1642596610000|2022-01-19 12:50:10|613.39|611.39|613.39|611.39|613.39|611.39|613.39|611.39|0
1642596640000|2022-01-19 12:50:40|613.61|611.61|614.05|612.05|614.05|612.05|613.61|611.61|0
1642596650000|2022-01-19 12:50:50|613.83|611.83|614.05|612.05|614.05|612.05|613.83|611.83|0
1642596660000|2022-01-19 12:51:00|614.28|612.28|614.5|612.5|614.5|612.5|614.28|612.28|0
1642596670000|2022-01-19 12:51:10|614.72|612.72|615.17|613.17|615.17|613.17|614.72|612.72|0
1642596680000|2022-01-19 12:51:20|614.94|612.94|615.17|613.17|615.17|613.17|614.94|612.94|0
1642596690000|2022-01-19 12:51:30|615.39|613.39|615.39|613.39|615.39|613.39|615.39|613.39|0
1642596700000|2022-01-19 12:51:40|615.61|613.61|615.61|613.61|615.61|613.61|615.61|613.61|0
1642596720000|2022-01-19 12:52:00|615.39|613.39|615.39|613.39|615.39|613.39|615.39|613.39|0
1642596730000|2022-01-19 12:52:10|615.27|613.27|614.94|612.94|615.27|613.27|614.94|612.94|0
1642596740000|2022-01-19 12:52:20|615.17|613.17|615.17|613.17|615.17|613.17|615.17|613.17|0
1642596750000|2022-01-19 12:52:30|615.39|613.39|615.39|613.39|615.39|613.39|615.39|613.39|0
1642596770000|2022-01-19 12:52:50|615.61|613.61|615.61|613.61|615.61|613.61|615.49|613.49|0
1642596780000|2022-01-19 12:53:00|615.39|613.39|615.61|613.61|615.61|613.61|615.39|613.39|0
1642596800000|2022-01-19 12:53:20|615.83|613.83|615.83|613.83|615.83|613.83|615.83|613.83|0
1642596850000|2022-01-19 12:54:10|615.16|613.16|615.16|613.16|615.16|613.16|615.16|613.16|0
1642596860000|2022-01-19 12:54:20|615.39|613.39|614.94|612.94|615.39|613.39|614.94|612.94|0
1642596870000|2022-01-19 12:54:30|614.72|612.72|615.16|613.16|615.16|613.16|614.72|612.72|0
1642596880000|2022-01-19 12:54:40|614.94|612.94|615.16|613.16|615.16|613.16|614.94|612.94|0
1642596890000|2022-01-19 12:54:50|614.94|612.94|615.16|613.16|615.16|613.16|614.94|612.94|0
1642596900000|2022-01-19 12:55:00|615.39|613.39|615.39|613.39|615.39|613.39|615.16|613.16|0
1642596910000|2022-01-19 12:55:10|615.61|613.61|615.61|613.61|615.61|613.61|615.61|613.61|0
1642596920000|2022-01-19 12:55:20|615.83|613.83|615.83|613.83|615.83|613.83|615.83|613.83|0
1642596930000|2022-01-19 12:55:30|615.61|613.61|615.61|613.61|615.61|613.61|615.61|613.61|0
1642596950000|2022-01-19 12:55:50|615.71|613.71|615.83|613.83|615.83|613.83|615.71|613.71|0
1642596970000|2022-01-19 12:56:10|615.61|613.61|615.39|613.39|615.61|613.61|615.39|613.39|0
1642596980000|2022-01-19 12:56:20|615.61|613.61|615.61|613.61|615.61|613.61|615.61|613.61|0
1642596990000|2022-01-19 12:56:30|615.83|613.83|615.83|613.83|615.83|613.83|615.83|613.83|0
1642597000000|2022-01-19 12:56:40|615.39|613.39|615.39|613.39|615.39|613.39|615.39|613.39|0
1642597010000|2022-01-19 12:56:50|615.61|613.61|615.38|613.38|615.61|613.61|615.38|613.38|0
1642597020000|2022-01-19 12:57:00|615.16|613.16|614.94|612.94|615.16|613.16|614.94|612.94|0
1642597040000|2022-01-19 12:57:20|615.16|613.16|615.38|613.38|615.38|613.38|615.16|613.16|0
1642597080000|2022-01-19 12:58:00|615.49|613.49|615.61|613.61|615.61|613.61|615.49|613.49|0
1642597090000|2022-01-19 12:58:10|615.71|613.71|615.71|613.71|615.71|613.71|615.71|613.71|0
1642597100000|2022-01-19 12:58:20|615.83|613.83|615.61|613.61|615.83|613.83|615.61|613.61|0
1642597110000|2022-01-19 12:58:30|615.38|613.38|615.38|613.38|615.38|613.38|615.38|613.38|0
1642597120000|2022-01-19 12:58:40|615.16|613.16|615.16|613.16|615.16|613.16|615.16|613.16|0
1642597150000|2022-01-19 12:59:10|615.38|613.38|615.38|613.38|615.38|613.38|615.38|613.38|0
1642597160000|2022-01-19 12:59:20|615.61|613.61|615.38|613.38|615.61|613.61|615.38|613.38|0
1642597170000|2022-01-19 12:59:30|615.27|613.27|615.16|613.16|615.27|613.27|615.16|613.16|0
1642597180000|2022-01-19 12:59:40|614.94|612.94|615.16|613.16|615.16|613.16|614.94|612.94|0
1642597200000|2022-01-19 13:00:00|614.94|612.94|614.94|612.94|615.16|613.16|614.94|612.94|0
1642597210000|2022-01-19 13:00:10|614.72|612.72|614.72|612.72|614.94|612.94|614.72|612.72|0
1642597220000|2022-01-19 13:00:20|614.94|612.94|615.16|613.16|615.16|613.16|614.94|612.94|0
1642597230000|2022-01-19 13:00:30|615.38|613.38|615.83|613.83|615.83|613.83|615.38|613.38|0
1642597260000|2022-01-19 13:01:00|615.61|613.61|615.83|613.83|615.83|613.83|615.6|613.6|0
1642597330000|2022-01-19 13:02:10|615.6|613.6|615.83|613.83|615.83|613.83|615.6|613.6|0
1642597340000|2022-01-19 13:02:20|615.6|613.6|615.83|613.83|615.83|613.83|615.6|613.6|0
1642597350000|2022-01-19 13:02:30|615.6|613.6|615.83|613.83|615.83|613.83|615.6|613.6|0
1642597360000|2022-01-19 13:02:40|615.6|613.6|615.6|613.6|615.6|613.6|615.6|613.6|0
1642597370000|2022-01-19 13:02:50|615.83|613.83|615.6|613.6|615.83|613.83|615.6|613.6|0
1642597380000|2022-01-19 13:03:00|615.83|613.83|615.83|613.83|615.83|613.83|615.83|613.83|0
1642597390000|2022-01-19 13:03:10|615.6|613.6|615.6|613.6|615.6|613.6|615.6|613.6|0
1642597400000|2022-01-19 13:03:20|615.83|613.83|615.83|613.83|615.83|613.83|615.83|613.83|0
1642597420000|2022-01-19 13:03:40|615.6|613.6|616.94|614.94|616.94|614.94|615.6|613.6|0
1642597430000|2022-01-19 13:03:50|617.16|615.16|617.16|615.16|617.16|615.16|617.16|615.16|0
1642597460000|2022-01-19 13:04:20|616.94|614.94|616.94|614.94|617.16|615.16|616.94|614.94|0
1642597470000|2022-01-19 13:04:30|616.72|614.72|616.94|614.94|616.94|614.94|616.72|614.72|0
1642597480000|2022-01-19 13:04:40|616.72|614.72|616.94|614.94|616.94|614.94|616.72|614.72|0
1642597490000|2022-01-19 13:04:50|616.82|614.82|616.94|614.94|616.94|614.94|616.72|614.72|0
1642597500000|2022-01-19 13:05:00|616.72|614.72|616.94|614.94|616.94|614.94|616.72|614.72|0
1642597520000|2022-01-19 13:05:20|616.25|614.25|616.25|614.25|616.25|614.25|616.25|614.25|0
1642597530000|2022-01-19 13:05:30|616.7|614.7|616.48|614.48|616.7|614.7|616.48|614.48|0
1642597540000|2022-01-19 13:05:40|616.7|614.7|616.92|614.92|616.92|614.92|616.7|614.7|0
1642597550000|2022-01-19 13:05:50|617.15|615.15|617.15|615.15|617.15|615.15|617.15|615.15|0
1642597560000|2022-01-19 13:06:00|617.37|615.37|617.37|615.37|617.37|615.37|617.37|615.37|0
1642597570000|2022-01-19 13:06:10|617.59|615.59|617.37|615.37|617.59|615.59|617.37|615.37|0
1642597590000|2022-01-19 13:06:30|617.59|615.59|617.59|615.59|617.59|615.59|617.59|615.59|0
1642597600000|2022-01-19 13:06:40|617.37|615.37|617.82|615.82|617.82|615.82|617.37|615.37|0
1642597610000|2022-01-19 13:06:50|617.81|615.81|618.04|616.04|618.04|616.04|617.81|615.81|0
1642597620000|2022-01-19 13:07:00|618.26|616.26|618.26|616.26|618.26|616.26|618.26|616.26|0
1642597630000|2022-01-19 13:07:10|618.04|616.04|618.04|616.04|618.04|616.04|617.81|615.81|0
1642597640000|2022-01-19 13:07:20|618.26|616.26|617.59|615.59|618.26|616.26|617.59|615.59|0
1642597650000|2022-01-19 13:07:30|617.81|615.81|618.04|616.04|618.04|616.04|617.81|615.81|0
1642597660000|2022-01-19 13:07:40|617.37|615.37|617.59|615.59|617.59|615.59|617.37|615.37|0
1642597670000|2022-01-19 13:07:50|617.37|615.37|618.26|616.26|618.26|616.26|617.37|615.37|0
1642597690000|2022-01-19 13:08:10|618.04|616.04|618.04|616.04|618.04|616.04|618.04|616.04|0
1642597700000|2022-01-19 13:08:20|618.26|616.26|618.48|616.48|618.48|616.48|618.26|616.26|0
1642597720000|2022-01-19 13:08:40|618.37|616.37|618.48|616.48|618.48|616.48|618.37|616.37|0
1642597730000|2022-01-19 13:08:50|618.71|616.71|619.6|617.6|619.6|617.6|618.71|616.71|0
1642597740000|2022-01-19 13:09:00|619.82|617.82|620.27|618.27|620.27|618.27|619.82|617.82|0
1642597750000|2022-01-19 13:09:10|620.49|618.49|620.27|618.27|620.49|618.49|620.27|618.27|0
1642597760000|2022-01-19 13:09:20|620.49|618.49|620.94|618.94|620.94|618.94|620.27|618.27|0
1642597770000|2022-01-19 13:09:30|621.16|619.16|621.16|619.16|621.16|619.16|621.16|619.16|0
1642597780000|2022-01-19 13:09:40|621.39|619.39|621.39|619.39|621.39|619.39|621.27|619.27|0
1642597790000|2022-01-19 13:09:50|620.27|618.27|620.27|618.27|620.27|618.27|620.05|618.05|0
1642597800000|2022-01-19 13:10:00|620.49|618.49|620.49|618.49|620.49|618.49|620.49|618.49|0
1642597810000|2022-01-19 13:10:10|620.72|618.72|620.72|618.72|620.72|618.72|620.72|618.72|0
1642597820000|2022-01-19 13:10:20|620.49|618.49|621.39|619.39|621.39|619.39|620.49|618.49|0
1642597830000|2022-01-19 13:10:30|621.16|619.16|620.71|618.71|621.16|619.16|620.71|618.71|0
1642597840000|2022-01-19 13:10:40|620.49|618.49|619.82|617.82|620.71|618.71|619.82|617.82|0
1642597850000|2022-01-19 13:10:50|619.6|617.6|619.82|617.82|619.82|617.82|619.6|617.6|0
1642597860000|2022-01-19 13:11:00|620.04|618.04|620.04|618.04|620.04|618.04|620.04|618.04|0
1642597870000|2022-01-19 13:11:10|620.27|618.27|620.27|618.27|620.27|618.27|620.27|618.27|0
1642597880000|2022-01-19 13:11:20|620.49|618.49|620.27|618.27|620.49|618.49|620.27|618.27|0
1642597890000|2022-01-19 13:11:30|620.49|618.49|620.71|618.71|620.94|618.94|620.49|618.49|0
1642597900000|2022-01-19 13:11:40|620.94|618.94|620.71|618.71|620.94|618.94|620.71|618.71|0
1642597920000|2022-01-19 13:12:00|620.94|618.94|620.94|618.94|620.94|618.94|620.94|618.94|0
1642597930000|2022-01-19 13:12:10|620.71|618.71|620.04|618.04|620.71|618.71|620.04|618.04|0
1642597940000|2022-01-19 13:12:20|619.82|617.82|619.48|617.48|619.82|617.82|619.48|617.48|0
1642597950000|2022-01-19 13:12:30|619.6|617.6|619.6|617.6|620.04|618.04|619.6|617.6|0
1642597980000|2022-01-19 13:13:00|619.48|617.48|619.15|617.15|619.48|617.48|619.15|617.15|0
1642597990000|2022-01-19 13:13:10|618.93|616.93|618.93|616.93|618.93|616.93|618.93|616.93|0
1642598000000|2022-01-19 13:13:20|619.03|617.03|619.37|617.37|619.37|617.37|619.03|617.03|0
1642598010000|2022-01-19 13:13:30|619.15|617.15|619.15|617.15|619.15|617.15|619.15|617.15|0
1642598020000|2022-01-19 13:13:40|618.93|616.93|619.6|617.6|619.6|617.6|618.93|616.93|0
1642598030000|2022-01-19 13:13:50|619.37|617.37|619.6|617.6|619.6|617.6|619.37|617.37|0
1642598040000|2022-01-19 13:14:00|619.37|617.37|619.37|617.37|619.37|617.37|619.37|617.37|0
1642598050000|2022-01-19 13:14:10|619.6|617.6|619.82|617.82|619.82|617.82|619.6|617.6|0
1642598060000|2022-01-19 13:14:20|620.04|618.04|620.04|618.04|620.04|618.04|620.04|618.04|0
1642598070000|2022-01-19 13:14:30|619.82|617.82|620.04|618.04|620.04|618.04|619.82|617.82|0
1642598080000|2022-01-19 13:14:40|619.82|617.82|620.04|618.04|620.04|618.04|619.82|617.82|0
1642598090000|2022-01-19 13:14:50|620.27|618.27|620.27|618.27|620.27|618.27|620.04|618.04|0
1642598100000|2022-01-19 13:15:00|620.49|618.49|620.49|618.49|620.71|618.71|620.49|618.49|0
1642598110000|2022-01-19 13:15:10|620.27|618.27|620.27|618.27|620.27|618.27|620.27|618.27|0
1642598120000|2022-01-19 13:15:20|619.82|617.82|619.6|617.6|619.82|617.82|619.6|617.6|0
1642598130000|2022-01-19 13:15:30|619.37|617.37|619.15|617.15|619.37|617.37|619.15|617.15|0
1642598140000|2022-01-19 13:15:40|619.37|617.37|619.37|617.37|619.37|617.37|619.37|617.37|0
1642598150000|2022-01-19 13:15:50|619.15|617.15|619.37|617.37|619.37|617.37|619.15|617.15|0
1642598160000|2022-01-19 13:16:00|619.15|617.15|618.93|616.93|619.15|617.15|618.93|616.93|0
1642598170000|2022-01-19 13:16:10|619.15|617.15|619.15|617.15|619.37|617.37|619.15|617.15|0
1642598190000|2022-01-19 13:16:30|619.37|617.37|619.37|617.37|619.59|617.59|619.37|617.37|0
1642598210000|2022-01-19 13:16:50|619.15|617.15|619.37|617.37|619.37|617.37|619.15|617.15|0
1642598220000|2022-01-19 13:17:00|619.59|617.59|620.26|618.26|620.26|618.26|619.59|617.59|0
1642598230000|2022-01-19 13:17:10|620.49|618.49|620.93|618.93|620.93|618.93|620.49|618.49|0
1642598240000|2022-01-19 13:17:20|621.16|619.16|621.16|619.16|621.16|619.16|620.71|618.71|0
1642598250000|2022-01-19 13:17:30|621.38|619.38|621.38|619.38|621.38|619.38|621.38|619.38|0
1642598260000|2022-01-19 13:17:40|621.6|619.6|621.38|619.38|621.6|619.6|621.38|619.38|0
1642598270000|2022-01-19 13:17:50|621.26|619.26|620.93|618.93|621.26|619.26|620.93|618.93|0
1642598280000|2022-01-19 13:18:00|620.71|618.71|620.93|618.93|620.93|618.93|620.71|618.71|0
1642598290000|2022-01-19 13:18:10|621.16|619.16|621.16|619.16|621.16|619.16|621.16|619.16|0
1642598300000|2022-01-19 13:18:20|621.38|619.38|621.16|619.16|621.38|619.38|620.93|618.93|0
1642598310000|2022-01-19 13:18:30|621.26|619.26|621.26|619.26|621.26|619.26|621.26|619.26|0
1642598320000|2022-01-19 13:18:40|621.38|619.38|621.6|619.6|621.6|619.6|621.38|619.38|0
1642598330000|2022-01-19 13:18:50|621.83|619.83|622.27|620.27|622.27|620.27|621.83|619.83|0
1642598340000|2022-01-19 13:19:00|619.37|617.37|619.59|617.59|619.59|617.59|619.37|617.37|0
1642598350000|2022-01-19 13:19:10|619.37|617.37|619.37|617.37|619.59|617.59|619.37|617.37|0
1642598360000|2022-01-19 13:19:20|619.15|617.15|619.15|617.15|619.15|617.15|619.15|617.15|0
1642598370000|2022-01-19 13:19:30|618.92|616.92|618.92|616.92|618.92|616.92|618.92|616.92|0
1642598380000|2022-01-19 13:19:40|619.15|617.15|620.04|618.04|620.04|618.04|619.15|617.15|0
1642598390000|2022-01-19 13:19:50|620.26|618.26|620.26|618.26|620.26|618.26|620.04|618.04|0
1642598400000|2022-01-19 13:20:00|620.04|618.04|620.26|618.26|620.26|618.26|620.04|618.04|0
1642598410000|2022-01-19 13:20:10|620.71|618.71|620.49|618.49|620.93|618.93|620.26|618.26|0
1642598420000|2022-01-19 13:20:20|620.71|618.71|620.49|618.49|620.71|618.71|620.49|618.49|0
1642598430000|2022-01-19 13:20:30|620.26|618.26|619.37|617.37|620.49|618.49|619.37|617.37|0
1642598440000|2022-01-19 13:20:40|619.59|617.59|619.59|617.59|619.59|617.59|619.59|617.59|0
1642598450000|2022-01-19 13:20:50|619.82|617.82|619.82|617.82|619.82|617.82|619.82|617.82|0
1642598460000|2022-01-19 13:21:00|619.59|617.59|619.82|617.82|619.82|617.82|619.59|617.59|0
1642598470000|2022-01-19 13:21:10|620.04|618.04|619.37|617.37|620.04|618.04|619.37|617.37|0
1642598480000|2022-01-19 13:21:20|619.59|617.59|619.82|617.82|619.82|617.82|619.59|617.59|0
1642598490000|2022-01-19 13:21:30|620.04|618.04|620.26|618.26|620.26|618.26|620.04|618.04|0
1642598500000|2022-01-19 13:21:40|620.49|618.49|621.16|619.16|621.16|619.16|620.49|618.49|0
1642598520000|2022-01-19 13:22:00|621.38|619.38|621.16|619.16|621.38|619.38|621.16|619.16|0
1642598530000|2022-01-19 13:22:10|621.38|619.38|621.83|619.83|621.83|619.83|621.38|619.38|0
1642598550000|2022-01-19 13:22:30|621.6|619.6|621.6|619.6|621.6|619.6|621.6|619.6|0
1642598560000|2022-01-19 13:22:40|621.83|619.83|621.83|619.83|622.05|620.05|621.83|619.83|0
1642598570000|2022-01-19 13:22:50|622.05|620.05|622.27|620.27|622.27|620.27|622.05|620.05|0
1642598580000|2022-01-19 13:23:00|622.5|620.5|622.5|620.5|622.5|620.5|622.5|620.5|0
1642598590000|2022-01-19 13:23:10|622.27|620.27|622.05|620.05|622.27|620.27|622.05|620.05|0
1642598600000|2022-01-19 13:23:20|621.82|619.82|622.27|620.27|622.27|620.27|621.82|619.82|0
1642598610000|2022-01-19 13:23:30|622.5|620.5|622.72|620.72|622.72|620.72|622.5|620.5|0
1642598620000|2022-01-19 13:23:40|622.94|620.94|622.94|620.94|622.94|620.94|622.94|620.94|0
1642598630000|2022-01-19 13:23:50|622.72|620.72|622.5|620.5|622.72|620.72|622.5|620.5|0
1642598640000|2022-01-19 13:24:00|622.72|620.72|622.72|620.72|622.72|620.72|622.49|620.49|0
1642598650000|2022-01-19 13:24:10|622.94|620.94|622.94|620.94|623.17|621.17|622.94|620.94|0
1642598660000|2022-01-19 13:24:20|622.72|620.72|622.49|620.49|622.72|620.72|622.49|620.49|0
1642598670000|2022-01-19 13:24:30|622.27|620.27|622.27|620.27|622.27|620.27|622.27|620.27|0
1642598680000|2022-01-19 13:24:40|622.05|620.05|621.6|619.6|622.05|620.05|621.6|619.6|0
1642598690000|2022-01-19 13:24:50|621.82|619.82|621.82|619.82|621.82|619.82|621.82|619.82|0
1642598700000|2022-01-19 13:25:00|622.05|620.05|622.49|620.49|622.49|620.49|622.05|620.05|0
1642598710000|2022-01-19 13:25:10|622.38|620.38|622.38|620.38|622.38|620.38|622.38|620.38|0
1642598720000|2022-01-19 13:25:20|622.49|620.49|622.72|620.72|622.72|620.72|622.49|620.49|0
1642598730000|2022-01-19 13:25:30|622.94|620.94|623.16|621.16|623.16|621.16|622.94|620.94|0
1642598740000|2022-01-19 13:25:40|622.94|620.94|622.72|620.72|622.94|620.94|622.49|620.49|0
1642598770000|2022-01-19 13:26:10|623.71|621.71|623.71|621.71|623.94|621.94|623.71|621.71|0
1642598780000|2022-01-19 13:26:20|623.04|621.04|623.04|621.04|623.04|621.04|623.04|621.04|0
1642598790000|2022-01-19 13:26:30|622.81|620.81|622.81|620.81|622.81|620.81|622.81|620.81|0
1642598800000|2022-01-19 13:26:40|623.26|621.26|623.26|621.26|623.48|621.48|623.26|621.26|0
1642598820000|2022-01-19 13:27:00|623.04|621.04|623.04|621.04|623.04|621.04|623.04|621.04|0
1642598830000|2022-01-19 13:27:10|623.26|621.26|623.26|621.26|623.26|621.26|623.26|621.26|0
1642598840000|2022-01-19 13:27:20|623.48|621.48|623.48|621.48|623.48|621.48|623.48|621.48|0
1642598850000|2022-01-19 13:27:30|623.26|621.26|623.26|621.26|623.26|621.26|623.26|621.26|0
1642598860000|2022-01-19 13:27:40|623.37|621.37|623.48|621.48|623.48|621.48|623.37|621.37|0
1642598870000|2022-01-19 13:27:50|623.71|621.71|623.71|621.71|623.81|621.81|623.71|621.71|0
1642598880000|2022-01-19 13:28:00|623.93|621.93|623.48|621.48|623.93|621.93|623.48|621.48|0
1642598910000|2022-01-19 13:28:30|623.14|621.14|623.26|621.26|623.26|621.26|623.14|621.14|0
1642598920000|2022-01-19 13:28:40|623.48|621.48|623.48|621.48|623.48|621.48|623.48|621.48|0
1642598970000|2022-01-19 13:29:30|623.7|621.7|623.7|621.7|623.7|621.7|623.7|621.7|0
1642598980000|2022-01-19 13:29:40|623.93|621.93|623.7|621.7|623.93|621.93|623.7|621.7|0
1642599000000|2022-01-19 13:30:00|623.93|621.93|623.7|621.7|623.93|621.93|623.7|621.7|0
1642599010000|2022-01-19 13:30:10|623.93|621.93|623.93|621.93|623.93|621.93|623.93|621.93|0
1642599030000|2022-01-19 13:30:30|623.7|621.7|623.26|621.26|623.7|621.7|623.26|621.26|0
1642599050000|2022-01-19 13:30:50|623.03|621.03|623.03|621.03|623.03|621.03|623.03|621.03|0
1642599060000|2022-01-19 13:31:00|622.81|620.81|620.8|618.8|622.81|620.81|620.8|618.8|0
1642599080000|2022-01-19 13:31:20|620.35|618.35|620.35|618.35|620.35|618.35|620.35|618.35|0
1642599090000|2022-01-19 13:31:30|620.24|618.24|619.68|617.68|620.35|618.35|619.68|617.68|0
1642599100000|2022-01-19 13:31:40|620.13|618.13|619.46|617.46|620.13|618.13|619.46|617.46|0
1642599140000|2022-01-19 13:32:20|619.68|617.68|620.13|618.13|620.13|618.13|619.68|617.68|0
1642599150000|2022-01-19 13:32:30|620.35|618.35|621.47|619.47|621.47|619.47|620.35|618.35|0
1642599160000|2022-01-19 13:32:40|621.25|619.25|620.8|618.8|621.25|619.25|620.8|618.8|0
1642599170000|2022-01-19 13:32:50|620.58|618.58|620.58|618.58|620.58|618.58|620.35|618.35|0
1642599180000|2022-01-19 13:33:00|620.8|618.8|620.68|618.68|620.8|618.8|620.68|618.68|0
1642599190000|2022-01-19 13:33:10|620.58|618.58|619.91|617.91|620.58|618.58|619.24|617.24|0
1642599200000|2022-01-19 13:33:20|620.24|618.24|619.91|617.91|620.24|618.24|619.68|617.68|0
1642599210000|2022-01-19 13:33:30|619.68|617.68|619.46|617.46|619.79|617.79|619.46|617.46|0
1642599220000|2022-01-19 13:33:40|619.24|617.24|619.24|617.24|619.24|617.24|619.01|617.01|0
1642599230000|2022-01-19 13:33:50|619.01|617.01|619.01|617.01|619.24|617.24|619.01|617.01|0
1642599240000|2022-01-19 13:34:00|618.79|616.79|618.79|616.79|618.79|616.79|618.79|616.79|0
1642599250000|2022-01-19 13:34:10|618.34|616.34|618.34|616.34|618.34|616.34|618.34|616.34|0
1642599260000|2022-01-19 13:34:20|618.57|616.57|618.57|616.57|618.79|616.79|618.57|616.57|0
1642599270000|2022-01-19 13:34:30|618.34|616.34|618.79|616.79|618.79|616.79|618.34|616.34|0
1642599280000|2022-01-19 13:34:40|618.57|616.57|618.57|616.57|618.57|616.57|618.57|616.57|0
1642599290000|2022-01-19 13:34:50|618.79|616.79|618.79|616.79|618.79|616.79|618.79|616.79|0
1642599300000|2022-01-19 13:35:00|618.57|616.57|618.57|616.57|618.57|616.57|618.57|616.57|0
1642599310000|2022-01-19 13:35:10|618.79|616.79|618.57|616.57|618.79|616.79|618.57|616.57|0
1642599320000|2022-01-19 13:35:20|618.79|616.79|618.79|616.79|618.79|616.79|618.79|616.79|0
1642599340000|2022-01-19 13:35:40|618.57|616.57|618.57|616.57|618.57|616.57|618.57|616.57|0
1642599350000|2022-01-19 13:35:50|618.79|616.79|618.79|616.79|618.79|616.79|618.79|616.79|0
1642599360000|2022-01-19 13:36:00|619.01|617.01|620.57|618.57|620.57|618.57|619.01|617.01|0
1642599370000|2022-01-19 13:36:10|620.8|618.8|620.68|618.68|620.8|618.8|620.68|618.68|0
1642599380000|2022-01-19 13:36:20|620.8|618.8|620.68|618.68|620.8|618.8|620.57|618.57|0
1642599390000|2022-01-19 13:36:30|620.8|618.8|620.8|618.8|620.8|618.8|620.68|618.68|0
1642599400000|2022-01-19 13:36:40|620.68|618.68|620.57|618.57|620.68|618.68|620.35|618.35|0
1642599410000|2022-01-19 13:36:50|620.23|618.23|619.9|617.9|620.23|618.23|619.9|617.9|0
1642599420000|2022-01-19 13:37:00|619.68|617.68|619.9|617.9|619.9|617.9|619.68|617.68|0
1642599470000|2022-01-19 13:37:50|620.01|618.01|619.68|617.68|620.01|618.01|619.68|617.68|0
1642599480000|2022-01-19 13:38:00|619.9|617.9|619.46|617.46|619.9|617.9|619.23|617.23|0
1642599490000|2022-01-19 13:38:10|619.68|617.68|619.68|617.68|619.68|617.68|619.68|617.68|0
1642599500000|2022-01-19 13:38:20|619.56|617.56|619.46|617.46|619.56|617.56|619.46|617.46|0
1642599510000|2022-01-19 13:38:30|619.23|617.23|619.01|617.01|619.23|617.23|619.01|617.01|0
1642599520000|2022-01-19 13:38:40|618.79|616.79|619.34|617.34|619.34|617.34|618.79|616.79|0
1642599530000|2022-01-19 13:38:50|619.46|617.46|619.46|617.46|619.56|617.56|619.46|617.46|0
1642599540000|2022-01-19 13:39:00|619.68|617.68|619.9|617.9|619.9|617.9|619.68|617.68|0
1642599550000|2022-01-19 13:39:10|619.68|617.68|619.68|617.68|619.68|617.68|619.68|617.68|0
1642599560000|2022-01-19 13:39:20|619.9|617.9|620.13|618.13|620.13|618.13|619.9|617.9|0
1642599570000|2022-01-19 13:39:30|619.9|617.9|620.01|618.01|620.13|618.13|619.9|617.9|0
1642599580000|2022-01-19 13:39:40|620.13|618.13|619.9|617.9|620.13|618.13|619.9|617.9|0
1642599590000|2022-01-19 13:39:50|620.23|618.23|620.23|618.23|620.23|618.23|620.23|618.23|0
1642599600000|2022-01-19 13:40:00|620.35|618.35|620.35|618.35|620.35|618.35|620.13|618.13|0
1642599610000|2022-01-19 13:40:10|620.8|618.8|620.35|618.35|620.8|618.8|620.35|618.35|0
1642599620000|2022-01-19 13:40:20|620.57|618.57|620.13|618.13|620.57|618.57|620.13|618.13|0
1642599630000|2022-01-19 13:40:30|620.35|618.35|620.79|618.79|620.79|618.79|620.35|618.35|0
1642599640000|2022-01-19 13:40:40|620.57|618.57|620.57|618.57|620.57|618.57|620.35|618.35|0
1642599650000|2022-01-19 13:40:50|620.79|618.79|620.57|618.57|620.79|618.79|620.57|618.57|0
1642599660000|2022-01-19 13:41:00|620.68|618.68|620.35|618.35|620.68|618.68|620.35|618.35|0
1642599670000|2022-01-19 13:41:10|620.79|618.79|620.79|618.79|620.79|618.79|620.79|618.79|0
1642599690000|2022-01-19 13:41:30|620.57|618.57|620.35|618.35|620.57|618.57|620.35|618.35|0
1642599700000|2022-01-19 13:41:40|620.57|618.57|620.79|618.79|620.79|618.79|620.57|618.57|0
1642599710000|2022-01-19 13:41:50|620.57|618.57|620.79|618.79|620.79|618.79|620.57|618.57|0
1642599720000|2022-01-19 13:42:00|620.57|618.57|620.57|618.57|620.57|618.57|620.57|618.57|0
1642599730000|2022-01-19 13:42:10|620.68|618.68|620.12|618.12|620.68|618.68|619.9|617.9|0
1642599740000|2022-01-19 13:42:20|620.35|618.35|620.35|618.35|620.35|618.35|620.35|618.35|0
1642599750000|2022-01-19 13:42:30|620.79|618.79|620.79|618.79|620.79|618.79|620.79|618.79|0
1642599770000|2022-01-19 13:42:50|620.57|618.57|620.57|618.57|620.57|618.57|620.57|618.57|0
1642599780000|2022-01-19 13:43:00|620.35|618.35|620.35|618.35|620.57|618.57|620.35|618.35|0
1642599790000|2022-01-19 13:43:10|620.57|618.57|620.35|618.35|620.57|618.57|620.35|618.35|0
1642599800000|2022-01-19 13:43:20|620.57|618.57|620.35|618.35|620.57|618.57|620.35|618.35|0
1642599810000|2022-01-19 13:43:30|620.12|618.12|619.9|617.9|620.12|618.12|619.9|617.9|0
1642599820000|2022-01-19 13:43:40|619.45|617.45|619.45|617.45|619.68|617.68|619.45|617.45|0
1642599830000|2022-01-19 13:43:50|619.23|617.23|619.01|617.01|619.45|617.45|619.01|617.01|0
1642599840000|2022-01-19 13:44:00|619.23|617.23|618.56|616.56|619.23|617.23|618.56|616.56|0
1642599850000|2022-01-19 13:44:10|618.78|616.78|618.56|616.56|619.01|617.01|618.56|616.56|0
1642599860000|2022-01-19 13:44:20|618.67|616.67|618.56|616.56|618.67|616.67|618.56|616.56|0
1642599870000|2022-01-19 13:44:30|618.45|616.45|618.56|616.56|618.56|616.56|618.45|616.45|0
1642599880000|2022-01-19 13:44:40|618.34|616.34|618.12|616.12|618.34|616.34|618.12|616.12|0
1642599890000|2022-01-19 13:44:50|617.67|615.67|617.67|615.67|617.67|615.67|617.67|615.67|0
1642599900000|2022-01-19 13:45:00|617.89|615.89|617.89|615.89|618.12|616.12|617.89|615.89|0
1642599910000|2022-01-19 13:45:10|618.12|616.12|618.12|616.12|618.12|616.12|618.12|616.12|0
1642599920000|2022-01-19 13:45:20|617.89|615.89|617.89|615.89|618.12|616.12|617.89|615.89|0
1642599930000|2022-01-19 13:45:30|618.12|616.12|618.12|616.12|618.12|616.12|618.12|616.12|0
1642599940000|2022-01-19 13:45:40|617.89|615.89|617.67|615.67|617.89|615.89|617.67|615.67|0
1642599950000|2022-01-19 13:45:50|617.45|615.45|617.67|615.67|617.67|615.67|617.45|615.45|0
1642599960000|2022-01-19 13:46:00|617.89|615.89|618.11|616.11|618.11|616.11|617.89|615.89|0
1642599980000|2022-01-19 13:46:20|617.89|615.89|617.89|615.89|617.89|615.89|617.89|615.89|0
1642599990000|2022-01-19 13:46:30|618.11|616.11|618.11|616.11|618.11|616.11|617.89|615.89|0
1642600000000|2022-01-19 13:46:40|617.89|615.89|617.89|615.89|617.89|615.89|617.89|615.89|0
1642600010000|2022-01-19 13:46:50|618.11|616.11|617.89|615.89|618.11|616.11|617.89|615.89|0
1642600020000|2022-01-19 13:47:00|617.67|615.67|617.67|615.67|617.89|615.89|617.67|615.67|0
1642600040000|2022-01-19 13:47:20|617.78|615.78|617.45|615.45|617.89|615.89|617.45|615.45|0
1642600050000|2022-01-19 13:47:30|617.67|615.67|617.22|615.22|617.67|615.67|617.22|615.22|0
1642600070000|2022-01-19 13:47:50|617.44|615.44|617.67|615.67|617.67|615.67|617.22|615.22|0
1642600080000|2022-01-19 13:48:00|618.11|616.11|617.89|615.89|618.34|616.34|617.89|615.89|0
1642600090000|2022-01-19 13:48:10|617.67|615.67|617.44|615.44|617.67|615.67|617.44|615.44|0
1642600110000|2022-01-19 13:48:30|617|615|617.44|615.44|617.44|615.44|617|615|0
1642600120000|2022-01-19 13:48:40|617.22|615.22|617.44|615.44|617.44|615.44|617.22|615.22|0
1642600130000|2022-01-19 13:48:50|617.89|615.89|618.11|616.11|618.11|616.11|617.89|615.89|0
1642600140000|2022-01-19 13:49:00|618.34|616.34|618.56|616.56|618.56|616.56|618.34|616.34|0
1642600150000|2022-01-19 13:49:10|618.78|616.78|618.56|616.56|618.78|616.78|618.56|616.56|0
1642600160000|2022-01-19 13:49:20|618.34|616.34|618.34|616.34|618.34|616.34|618.34|616.34|0
1642600180000|2022-01-19 13:49:40|618.56|616.56|618.56|616.56|618.56|616.56|618.44|616.44|0
1642600190000|2022-01-19 13:49:50|618.78|616.78|618.56|616.56|618.78|616.78|618.56|616.56|0
1642600200000|2022-01-19 13:50:00|618.34|616.34|618.56|616.56|618.56|616.56|618.34|616.34|0
1642600210000|2022-01-19 13:50:10|618.78|616.78|619|617|619.23|617.23|618.78|616.78|0
1642600220000|2022-01-19 13:50:20|619.23|617.23|619.67|617.67|619.67|617.67|619.23|617.23|0
1642600230000|2022-01-19 13:50:30|619.45|617.45|619.23|617.23|619.45|617.45|619.23|617.23|0
1642600240000|2022-01-19 13:50:40|619.11|617.11|619.23|617.23|619.45|617.45|619.11|617.11|0
1642600250000|2022-01-19 13:50:50|619.45|617.45|619.45|617.45|619.45|617.45|619.33|617.33|0
1642600260000|2022-01-19 13:51:00|619.23|617.23|619.67|617.67|619.67|617.67|619.23|617.23|0
1642600270000|2022-01-19 13:51:10|619.45|617.45|619.45|617.45|619.45|617.45|619.45|617.45|0
1642600280000|2022-01-19 13:51:20|619.67|617.67|619.9|617.9|619.9|617.9|619.67|617.67|0
1642600290000|2022-01-19 13:51:30|619.67|617.67|620.12|618.12|620.12|618.12|619.67|617.67|0
1642600300000|2022-01-19 13:51:40|619.9|617.9|619.9|617.9|619.9|617.9|619.9|617.9|0
1642600310000|2022-01-19 13:51:50|620.12|618.12|620.34|618.34|620.34|618.34|620.12|618.12|0
1642600320000|2022-01-19 13:52:00|620.79|618.79|620.79|618.79|620.79|618.79|620.79|618.79|0
1642600330000|2022-01-19 13:52:10|620.56|618.56|620.34|618.34|620.56|618.56|620.34|618.34|0
1642600340000|2022-01-19 13:52:20|620.79|618.79|620.79|618.79|620.79|618.79|620.79|618.79|0
1642600360000|2022-01-19 13:52:40|620.56|618.56|620.79|618.79|620.79|618.79|620.56|618.56|0
1642600370000|2022-01-19 13:52:50|621.01|619.01|621.23|619.23|621.23|619.23|621.01|619.01|0
1642600380000|2022-01-19 13:53:00|621.01|619.01|620.79|618.79|621.01|619.01|620.56|618.56|0
1642600390000|2022-01-19 13:53:10|620.56|618.56|620.34|618.34|620.56|618.56|620.34|618.34|0
1642600410000|2022-01-19 13:53:30|619.89|617.89|619.89|617.89|619.89|617.89|619.89|617.89|0
1642600420000|2022-01-19 13:53:40|619.23|617.23|619.45|617.45|619.45|617.45|619.23|617.23|0
1642600430000|2022-01-19 13:53:50|619.23|617.23|619.23|617.23|619.23|617.23|619.23|617.23|0
1642600440000|2022-01-19 13:54:00|619|617|619|617|619|617|619|617|0
1642600450000|2022-01-19 13:54:10|619.22|617.22|619|617|619.22|617.22|618.78|616.78|0
1642600460000|2022-01-19 13:54:20|619.22|617.22|618.78|616.78|619.22|617.22|618.78|616.78|0
1642600470000|2022-01-19 13:54:30|618.56|616.56|618.78|616.78|618.78|616.78|618.56|616.56|0
1642600480000|2022-01-19 13:54:40|618.56|616.56|618.33|616.33|618.56|616.56|618.33|616.33|0
1642600490000|2022-01-19 13:54:50|618.56|616.56|618.56|616.56|618.78|616.78|618.56|616.56|0
1642600500000|2022-01-19 13:55:00|618.78|616.78|619|617|619.45|617.45|618.78|616.78|0
1642600510000|2022-01-19 13:55:10|619.22|617.22|619.22|617.22|619.22|617.22|619.22|617.22|0
1642600520000|2022-01-19 13:55:20|619|617|619|617|619|617|619|617|0
1642600530000|2022-01-19 13:55:30|618.78|616.78|619|617|619|617|618.78|616.78|0
1642600540000|2022-01-19 13:55:40|618.78|616.78|618.78|616.78|618.78|616.78|618.78|616.78|0
1642600550000|2022-01-19 13:55:50|619|617|619.45|617.45|619.45|617.45|619|617|0
1642600560000|2022-01-19 13:56:00|619.67|617.67|621.01|619.01|621.01|619.01|619.67|617.67|0
1642600570000|2022-01-19 13:56:10|621.23|619.23|621.23|619.23|621.23|619.23|621.01|619.01|0
1642600580000|2022-01-19 13:56:20|621.46|619.46|622.13|620.13|622.13|620.13|621.46|619.46|0
1642600590000|2022-01-19 13:56:30|622.57|620.57|622.35|620.35|622.57|620.57|622.35|620.35|0
1642600600000|2022-01-19 13:56:40|623.02|621.02|623.02|621.02|623.02|621.02|622.8|620.8|0
1642600610000|2022-01-19 13:56:50|623.24|621.24|623.24|621.24|623.47|621.47|623.24|621.24|0
1642600620000|2022-01-19 13:57:00|623.47|621.47|623.47|621.47|623.47|621.47|623.24|621.24|0
1642600650000|2022-01-19 13:57:30|623.24|621.24|623.24|621.24|623.24|621.24|623.24|621.24|0
1642600660000|2022-01-19 13:57:40|623.02|621.02|623.02|621.02|623.02|621.02|623.02|621.02|0
1642600680000|2022-01-19 13:58:00|623.24|621.24|623.24|621.24|623.24|621.24|623.24|621.24|0
1642600690000|2022-01-19 13:58:10|623.46|621.46|622.79|620.79|623.46|621.46|622.79|620.79|0
1642600700000|2022-01-19 13:58:20|622.57|620.57|622.79|620.79|622.79|620.79|622.57|620.57|0
1642600710000|2022-01-19 13:58:30|623.02|621.02|623.46|621.46|623.46|621.46|623.02|621.02|0
1642600730000|2022-01-19 13:58:50|623.35|621.35|623.35|621.35|623.35|621.35|623.35|621.35|0
1642600740000|2022-01-19 13:59:00|623.46|621.46|623.02|621.02|623.46|621.46|623.02|621.02|0
1642600750000|2022-01-19 13:59:10|623.24|621.24|623.02|621.02|623.24|621.24|623.02|621.02|0
1642600760000|2022-01-19 13:59:20|623.24|621.24|623.46|621.46|623.46|621.46|623.02|621.02|0
1642600770000|2022-01-19 13:59:30|623.24|621.24|623.24|621.24|623.24|621.24|623.24|621.24|0
1642600780000|2022-01-19 13:59:40|623.46|621.46|622.79|620.79|623.46|621.46|622.79|620.79|0
1642600800000|2022-01-19 14:00:00|623.02|621.02|623.02|621.02|623.02|621.02|622.79|620.79|0
1642600810000|2022-01-19 14:00:10|623.24|621.24|622.35|620.35|623.24|621.24|622.35|620.35|0
1642600820000|2022-01-19 14:00:20|622.12|620.12|622.35|620.35|622.35|620.35|622.12|620.12|0
1642600830000|2022-01-19 14:00:30|622.12|620.12|622.01|620.01|622.12|620.12|622.01|620.01|0
1642600840000|2022-01-19 14:00:40|621.9|619.9|621.45|619.45|621.9|619.9|621.45|619.45|0
1642600850000|2022-01-19 14:00:50|621.23|619.23|621.9|619.9|621.9|619.9|621.23|619.23|0
1642600860000|2022-01-19 14:01:00|621.45|619.45|621.23|619.23|621.45|619.45|621.23|619.23|0
1642600870000|2022-01-19 14:01:10|621.01|619.01|621.01|619.01|621.23|619.23|621.01|619.01|0
1642600880000|2022-01-19 14:01:20|621.11|619.11|620.78|618.78|621.11|619.11|620.56|618.56|0
1642600890000|2022-01-19 14:01:30|621.01|619.01|621.01|619.01|621.01|619.01|621.01|619.01|0
1642600900000|2022-01-19 14:01:40|621.23|619.23|620.78|618.78|621.23|619.23|620.78|618.78|0
1642600910000|2022-01-19 14:01:50|621.01|619.01|620.11|618.11|621.01|619.01|620.11|618.11|0
1642600920000|2022-01-19 14:02:00|620.34|618.34|620.34|618.34|620.34|618.34|620.11|618.11|0
1642600930000|2022-01-19 14:02:10|620.56|618.56|620.78|618.78|620.78|618.78|620.56|618.56|0
1642600940000|2022-01-19 14:02:20|620.56|618.56|620.78|618.78|620.78|618.78|620.56|618.56|0
1642600950000|2022-01-19 14:02:30|621.01|619.01|620.56|618.56|621.01|619.01|620.56|618.56|0
1642600960000|2022-01-19 14:02:40|620.34|618.34|620.34|618.34|620.56|618.56|620.34|618.34|0
1642600970000|2022-01-19 14:02:50|620.56|618.56|620.34|618.34|620.56|618.56|620.34|618.34|0
1642600990000|2022-01-19 14:03:10|620.56|618.56|620.78|618.78|620.78|618.78|620.56|618.56|0
1642601000000|2022-01-19 14:03:20|620.56|618.56|620.56|618.56|620.78|618.78|620.56|618.56|0
1642601010000|2022-01-19 14:03:30|620.78|618.78|620.78|618.78|620.78|618.78|620.56|618.56|0
1642601020000|2022-01-19 14:03:40|621|619|620.78|618.78|621|619|620.78|618.78|0
1642601030000|2022-01-19 14:03:50|620.56|618.56|620.56|618.56|620.78|618.78|620.56|618.56|0
1642601040000|2022-01-19 14:04:00|620.67|618.67|620.56|618.56|620.78|618.78|620.56|618.56|0
1642601050000|2022-01-19 14:04:10|620.33|618.33|619.89|617.89|620.33|618.33|619.89|617.89|0
1642601060000|2022-01-19 14:04:20|619.44|617.44|619.22|617.22|619.44|617.44|619.22|617.22|0
1642601070000|2022-01-19 14:04:30|619.67|617.67|619.66|617.66|619.89|617.89|619.66|617.66|0
1642601080000|2022-01-19 14:04:40|619.89|617.89|619|617|619.89|617.89|619|617|0
1642601090000|2022-01-19 14:04:50|619.22|617.22|619|617|619.22|617.22|619|617|0
1642601100000|2022-01-19 14:05:00|619.22|617.22|619|617|619.22|617.22|619|617|0
1642601110000|2022-01-19 14:05:10|619.22|617.22|619.22|617.22|619.22|617.22|619|617|0
1642601120000|2022-01-19 14:05:20|619|617|619.22|617.22|619.22|617.22|619|617|0
1642601130000|2022-01-19 14:05:30|619.44|617.44|619.44|617.44|619.44|617.44|619.44|617.44|0
1642601140000|2022-01-19 14:05:40|619.66|617.66|619.89|617.89|619.89|617.89|619.66|617.66|0
1642601150000|2022-01-19 14:05:50|619.66|617.66|619.89|617.89|619.89|617.89|619.66|617.66|0
1642601160000|2022-01-19 14:06:00|620.11|618.11|619.89|617.89|620.11|618.11|619.89|617.89|0
1642601170000|2022-01-19 14:06:10|620.11|618.11|620.11|618.11|620.11|618.11|619.89|617.89|0
1642601180000|2022-01-19 14:06:20|620.56|618.56|620.33|618.33|620.56|618.56|620.33|618.33|0
1642601190000|2022-01-19 14:06:30|620.56|618.56|620.11|618.11|620.56|618.56|620.11|618.11|0
1642601200000|2022-01-19 14:06:40|620.33|618.33|620.56|618.56|620.56|618.56|620.33|618.33|0
1642601210000|2022-01-19 14:06:50|620.33|618.33|620.56|618.56|620.56|618.56|620.33|618.33|0
1642601230000|2022-01-19 14:07:10|620.33|618.33|620.56|618.56|620.56|618.56|620.33|618.33|0
1642601240000|2022-01-19 14:07:20|620.33|618.33|620.33|618.33|620.33|618.33|620.11|618.11|0
1642601250000|2022-01-19 14:07:30|620.11|618.11|619.89|617.89|620.11|618.11|619.89|617.89|0
1642601260000|2022-01-19 14:07:40|620.11|618.11|620.11|618.11|620.11|618.11|619.89|617.89|0
1642601270000|2022-01-19 14:07:50|620.33|618.33|620.56|618.56|620.56|618.56|620.33|618.33|0
1642601280000|2022-01-19 14:08:00|620.78|618.78|620.56|618.56|620.78|618.78|620.56|618.56|0
1642601290000|2022-01-19 14:08:10|620.11|618.11|620.11|618.11|620.11|618.11|620.11|618.11|0
1642601300000|2022-01-19 14:08:20|619.89|617.89|619.89|617.89|619.89|617.89|619.89|617.89|0
1642601310000|2022-01-19 14:08:30|619.66|617.66|619.66|617.66|619.89|617.89|619.66|617.66|0
1642601320000|2022-01-19 14:08:40|619.89|617.89|619.89|617.89|619.89|617.89|619.89|617.89|0
1642601330000|2022-01-19 14:08:50|619.66|617.66|619.89|617.89|619.89|617.89|619.66|617.66|0
1642601340000|2022-01-19 14:09:00|620.33|618.33|620.11|618.11|620.55|618.55|620.11|618.11|0
1642601350000|2022-01-19 14:09:10|619.89|617.89|619.89|617.89|620.11|618.11|619.89|617.89|0
1642601360000|2022-01-19 14:09:20|620.11|618.11|620.11|618.11|620.11|618.11|620.11|618.11|0
1642601370000|2022-01-19 14:09:30|620.33|618.33|619.89|617.89|620.33|618.33|619.89|617.89|0
1642601380000|2022-01-19 14:09:40|619.44|617.44|619.44|617.44|619.44|617.44|619.44|617.44|0
1642601390000|2022-01-19 14:09:50|619.66|617.66|619.44|617.44|619.88|617.88|619.44|617.44|0
1642601400000|2022-01-19 14:10:00|619.22|617.22|619.44|617.44|619.44|617.44|619.22|617.22|0
1642601410000|2022-01-19 14:10:10|619.22|617.22|619.22|617.22|619.22|617.22|619.22|617.22|0
1642601420000|2022-01-19 14:10:20|619.44|617.44|619.44|617.44|619.66|617.66|619.44|617.44|0
1642601430000|2022-01-19 14:10:30|619.22|617.22|619.77|617.77|619.77|617.77|619.22|617.22|0
1642601440000|2022-01-19 14:10:40|619.44|617.44|619.44|617.44|619.44|617.44|619.22|617.22|0
1642601450000|2022-01-19 14:10:50|619.66|617.66|619.66|617.66|619.66|617.66|619.44|617.44|0
1642601460000|2022-01-19 14:11:00|619.44|617.44|619.44|617.44|619.66|617.66|619.44|617.44|0
1642601470000|2022-01-19 14:11:10|619.66|617.66|619.66|617.66|619.66|617.66|619.66|617.66|0
1642601490000|2022-01-19 14:11:30|620.11|618.11|620.11|618.11|620.11|618.11|620.11|618.11|0
1642601500000|2022-01-19 14:11:40|619.66|617.66|619.44|617.44|619.66|617.66|619.44|617.44|0
1642601520000|2022-01-19 14:12:00|619.66|617.66|619.44|617.44|619.66|617.66|619.44|617.44|0
1642601530000|2022-01-19 14:12:10|619.66|617.66|619.66|617.66|619.66|617.66|619.44|617.44|0
1642601540000|2022-01-19 14:12:20|619.44|617.44|619.1|617.1|619.44|617.44|619.1|617.1|0
1642601550000|2022-01-19 14:12:30|618.99|616.99|619.21|617.21|619.44|617.44|618.99|616.99|0
1642601560000|2022-01-19 14:12:40|618.99|616.99|618.99|616.99|618.99|616.99|618.77|616.77|0
1642601570000|2022-01-19 14:12:50|618.77|616.77|618.99|616.99|618.99|616.99|618.77|616.77|0
1642601580000|2022-01-19 14:13:00|618.77|616.77|618.54|616.54|618.77|616.77|618.54|616.54|0
1642601590000|2022-01-19 14:13:10|618.32|616.32|618.54|616.54|618.54|616.54|618.32|616.32|0
1642601600000|2022-01-19 14:13:20|618.32|616.32|618.43|616.43|618.43|616.43|618.32|616.32|0
1642601610000|2022-01-19 14:13:30|618.54|616.54|618.32|616.32|618.54|616.54|618.32|616.32|0
1642601620000|2022-01-19 14:13:40|618.54|616.54|618.77|616.77|618.77|616.77|618.54|616.54|0
1642601630000|2022-01-19 14:13:50|618.99|616.99|618.99|616.99|618.99|616.99|618.99|616.99|0
1642601640000|2022-01-19 14:14:00|618.54|616.54|618.99|616.99|618.99|616.99|618.54|616.54|0
1642601650000|2022-01-19 14:14:10|618.77|616.77|618.54|616.54|618.77|616.77|618.54|616.54|0
1642601660000|2022-01-19 14:14:20|618.77|616.77|618.54|616.54|618.77|616.77|618.54|616.54|0
1642601670000|2022-01-19 14:14:30|618.77|616.77|618.77|616.77|618.77|616.77|618.77|616.77|0
1642601680000|2022-01-19 14:14:40|618.54|616.54|618.1|616.1|618.54|616.54|618.1|616.1|0
1642601690000|2022-01-19 14:14:50|618.32|616.32|618.1|616.1|618.32|616.32|618.1|616.1|0
1642601700000|2022-01-19 14:15:00|618.32|616.32|618.54|616.54|618.54|616.54|618.32|616.32|0
1642601710000|2022-01-19 14:15:10|618.65|616.65|618.54|616.54|618.65|616.65|618.32|616.32|0
1642601720000|2022-01-19 14:15:20|618.32|616.32|618.54|616.54|618.54|616.54|618.32|616.32|0
1642601730000|2022-01-19 14:15:30|618.43|616.43|618.54|616.54|618.54|616.54|618.32|616.32|0
1642601740000|2022-01-19 14:15:40|618.32|616.32|618.32|616.32|618.32|616.32|618.32|616.32|0
1642601750000|2022-01-19 14:15:50|618.1|616.1|618.32|616.32|618.32|616.32|618.1|616.1|0
1642601760000|2022-01-19 14:16:00|618.54|616.54|618.32|616.32|618.54|616.54|618.32|616.32|0
1642601770000|2022-01-19 14:16:10|618.1|616.1|618.32|616.32|618.32|616.32|618.1|616.1|0
1642601780000|2022-01-19 14:16:20|618.77|616.77|618.77|616.77|618.77|616.77|618.77|616.77|0
1642601790000|2022-01-19 14:16:30|618.99|616.99|618.54|616.54|618.99|616.99|618.54|616.54|0
1642601800000|2022-01-19 14:16:40|618.43|616.43|618.54|616.54|618.54|616.54|618.43|616.43|0
1642601810000|2022-01-19 14:16:50|618.77|616.77|618.54|616.54|618.77|616.77|618.54|616.54|0
1642601820000|2022-01-19 14:17:00|618.32|616.32|617.87|615.87|618.32|616.32|617.87|615.87|0
1642601830000|2022-01-19 14:17:10|618.1|616.1|617.87|615.87|618.1|616.1|617.87|615.87|0
1642601840000|2022-01-19 14:17:20|617.65|615.65|617.87|615.87|618.1|616.1|617.65|615.65|0
1642601850000|2022-01-19 14:17:30|617.65|615.65|617.87|615.87|617.87|615.87|617.65|615.65|0
1642601860000|2022-01-19 14:17:40|618.1|616.1|617.87|615.87|618.1|616.1|617.87|615.87|0
1642601870000|2022-01-19 14:17:50|618.32|616.32|618.32|616.32|618.32|616.32|618.1|616.1|0
1642601880000|2022-01-19 14:18:00|618.54|616.54|618.43|616.43|618.54|616.54|618.43|616.43|0
1642601890000|2022-01-19 14:18:10|618.54|616.54|618.76|616.76|618.76|616.76|618.54|616.54|0
1642601900000|2022-01-19 14:18:20|618.99|616.99|619.43|617.43|619.43|617.43|618.99|616.99|0
1642601910000|2022-01-19 14:18:30|619.21|617.21|619.32|617.32|619.32|617.32|619.21|617.21|0
1642601920000|2022-01-19 14:18:40|619.21|617.21|619.43|617.43|619.43|617.43|619.21|617.21|0
1642601930000|2022-01-19 14:18:50|619.21|617.21|619.43|617.43|619.43|617.43|619.21|617.21|0
1642601940000|2022-01-19 14:19:00|619.21|617.21|619.21|617.21|619.43|617.43|619.21|617.21|0
1642601950000|2022-01-19 14:19:10|618.99|616.99|618.99|616.99|618.99|616.99|618.99|616.99|0
1642601960000|2022-01-19 14:19:20|618.76|616.76|618.54|616.54|618.76|616.76|618.54|616.54|0
1642601970000|2022-01-19 14:19:30|618.76|616.76|618.76|616.76|618.76|616.76|618.76|616.76|0
1642601980000|2022-01-19 14:19:40|618.99|616.99|619.21|617.21|619.21|617.21|618.99|616.99|0
1642601990000|2022-01-19 14:19:50|619.09|617.09|618.99|616.99|619.09|617.09|618.99|616.99|0
1642602010000|2022-01-19 14:20:10|618.76|616.76|618.99|616.99|618.99|616.99|618.76|616.76|0
1642602020000|2022-01-19 14:20:20|619.43|617.43|619.43|617.43|619.43|617.43|619.43|617.43|0
1642602030000|2022-01-19 14:20:30|619.66|617.66|619.66|617.66|619.88|617.88|619.66|617.66|0
1642602040000|2022-01-19 14:20:40|619.88|617.88|620.1|618.1|620.1|618.1|619.88|617.88|0
1642602050000|2022-01-19 14:20:50|619.54|617.54|619.43|617.43|619.66|617.66|619.43|617.43|0
1642602060000|2022-01-19 14:21:00|619.66|617.66|619.88|617.88|619.88|617.88|619.66|617.66|0
1642602070000|2022-01-19 14:21:10|620.1|618.1|620.55|618.55|620.55|618.55|620.1|618.1|0
1642602080000|2022-01-19 14:21:20|620.1|618.1|619.88|617.88|620.1|618.1|619.88|617.88|0
1642602100000|2022-01-19 14:21:40|620.1|618.1|620.32|618.32|620.32|618.32|620.1|618.1|0
1642602110000|2022-01-19 14:21:50|620.1|618.1|620.32|618.32|620.32|618.32|620.1|618.1|0
1642602120000|2022-01-19 14:22:00|620.55|618.55|620.1|618.1|620.55|618.55|620.1|618.1|0
1642602130000|2022-01-19 14:22:10|619.88|617.88|619.88|617.88|619.88|617.88|619.88|617.88|0
1642602140000|2022-01-19 14:22:20|620.1|618.1|620.1|618.1|620.1|618.1|620.1|618.1|0
1642602150000|2022-01-19 14:22:30|619.88|617.88|620.1|618.1|620.1|618.1|619.88|617.88|0
1642602160000|2022-01-19 14:22:40|619.88|617.88|619.65|617.65|619.88|617.88|619.65|617.65|0
1642602170000|2022-01-19 14:22:50|619.54|617.54|619.65|617.65|619.65|617.65|619.43|617.43|0
1642602180000|2022-01-19 14:23:00|619.88|617.88|619.88|617.88|619.88|617.88|619.88|617.88|0
1642602190000|2022-01-19 14:23:10|619.65|617.65|618.98|616.98|619.65|617.65|618.98|616.98|0
1642602210000|2022-01-19 14:23:30|618.76|616.76|618.54|616.54|618.76|616.76|618.54|616.54|0
1642602220000|2022-01-19 14:23:40|618.76|616.76|618.32|616.32|618.76|616.76|618.32|616.32|0
1642602230000|2022-01-19 14:23:50|618.09|616.09|618.09|616.09|618.09|616.09|618.09|616.09|0
1642602240000|2022-01-19 14:24:00|618.32|616.32|617.87|615.87|618.32|616.32|617.87|615.87|0
1642602250000|2022-01-19 14:24:10|617.65|615.65|617.65|615.65|617.65|615.65|617.65|615.65|0
1642602260000|2022-01-19 14:24:20|617.42|615.42|617.42|615.42|617.42|615.42|617.42|615.42|0
1642602270000|2022-01-19 14:24:30|617.2|615.2|616.75|614.75|617.2|615.2|616.75|614.75|0
1642602280000|2022-01-19 14:24:40|616.98|614.98|616.75|614.75|616.98|614.98|616.75|614.75|0
1642602290000|2022-01-19 14:24:50|616.98|614.98|617.42|615.42|617.42|615.42|616.98|614.98|0
1642602300000|2022-01-19 14:25:00|616.75|614.75|617.31|615.31|617.65|615.65|616.75|614.75|0
1642602310000|2022-01-19 14:25:10|617.2|615.2|616.98|614.98|617.2|615.2|616.98|614.98|0
1642602330000|2022-01-19 14:25:30|617.42|615.42|617.2|615.2|617.42|615.42|617.2|615.2|0
1642602340000|2022-01-19 14:25:40|617.42|615.42|617.2|615.2|617.42|615.42|617.08|615.08|0
1642602350000|2022-01-19 14:25:50|616.98|614.98|617.2|615.2|617.2|615.2|616.98|614.98|0
1642602360000|2022-01-19 14:26:00|616.98|614.98|617.2|615.2|617.2|615.2|616.98|614.98|0
1642602380000|2022-01-19 14:26:20|616.98|614.98|617.87|615.87|617.87|615.87|616.98|614.98|0
1642602390000|2022-01-19 14:26:30|618.09|616.09|618.09|616.09|618.09|616.09|617.75|615.75|0
1642602400000|2022-01-19 14:26:40|617.87|615.87|617.87|615.87|617.87|615.87|617.87|615.87|0
1642602410000|2022-01-19 14:26:50|617.64|615.64|617.42|615.42|617.64|615.64|617.42|615.42|0
1642602420000|2022-01-19 14:27:00|617.2|615.2|617.42|615.42|617.42|615.42|617.2|615.2|0
1642602430000|2022-01-19 14:27:10|617.2|615.2|616.98|614.98|617.2|615.2|616.98|614.98|0
1642602450000|2022-01-19 14:27:30|617.42|615.42|617.87|615.87|617.87|615.87|617.42|615.42|0
1642602460000|2022-01-19 14:27:40|617.64|615.64|618.31|616.31|618.31|616.31|617.64|615.64|0
1642602470000|2022-01-19 14:27:50|618.09|616.09|618.09|616.09|618.31|616.31|618.09|616.09|0
1642602480000|2022-01-19 14:28:00|617.87|615.87|617.64|615.64|617.87|615.87|617.2|615.2|0
1642602490000|2022-01-19 14:28:10|617.42|615.42|617.2|615.2|617.42|615.42|617.2|615.2|0
1642602500000|2022-01-19 14:28:20|617.42|615.42|617.2|615.2|617.42|615.42|617.2|615.2|0
1642602510000|2022-01-19 14:28:30|616.97|614.97|616.75|614.75|616.97|614.97|616.75|614.75|0
1642602520000|2022-01-19 14:28:40|616.97|614.97|616.97|614.97|616.97|614.97|616.75|614.75|0
1642602530000|2022-01-19 14:28:50|617.2|615.2|617.2|615.2|617.2|615.2|617.2|615.2|0
1642602540000|2022-01-19 14:29:00|617.53|615.53|616.97|614.97|617.53|615.53|616.97|614.97|0
1642602550000|2022-01-19 14:29:10|617.2|615.2|616.97|614.97|617.2|615.2|616.97|614.97|0
1642602560000|2022-01-19 14:29:20|616.75|614.75|618.53|616.53|618.53|616.53|616.75|614.75|0
1642602570000|2022-01-19 14:29:30|618.76|616.76|618.86|616.86|619.2|617.2|618.76|616.76|0
1642602580000|2022-01-19 14:29:40|618.53|616.53|618.98|616.98|618.98|616.98|618.53|616.53|0
1642602590000|2022-01-19 14:29:50|619.2|617.2|618.09|616.09|619.2|617.2|618.09|616.09|0
1642602600000|2022-01-19 14:30:00|617.87|615.87|616.53|614.53|617.87|615.87|616.53|614.53|0
1642602610000|2022-01-19 14:30:10|616.41|614.41|618.76|616.76|618.76|616.76|616.41|614.41|0
1642602620000|2022-01-19 14:30:20|619.2|617.2|620.99|618.99|620.99|618.99|619.2|617.2|0
1642602630000|2022-01-19 14:30:30|621.21|619.21|621.88|619.88|622.11|620.11|621.21|619.21|0
1642602640000|2022-01-19 14:30:40|620.1|618.1|620.1|618.1|620.54|618.54|620.1|618.1|0
1642602650000|2022-01-19 14:30:50|619.2|617.2|618.76|616.76|619.2|617.2|618.76|616.76|0
1642602660000|2022-01-19 14:31:00|616.97|614.97|616.75|614.75|616.97|614.97|616.08|614.08|0
1642602670000|2022-01-19 14:31:10|617.42|615.42|617.64|615.64|617.64|615.64|616.97|614.97|0
1642602680000|2022-01-19 14:31:20|616.08|614.08|617.31|615.31|617.54|615.54|615.86|613.86|0
1642602690000|2022-01-19 14:31:30|617.76|615.76|617.76|615.76|617.98|615.98|617.54|615.54|0
1642602700000|2022-01-19 14:31:40|617.31|615.31|620.43|618.43|620.43|618.43|617.31|615.31|0
1642602710000|2022-01-19 14:31:50|619.99|617.99|621.55|619.55|621.55|619.55|619.99|617.99|0
1642602720000|2022-01-19 14:32:00|622.66|620.66|622.22|620.22|623.56|621.56|622.22|620.22|0
1642602730000|2022-01-19 14:32:10|622.66|620.66|624.23|622.23|624.45|622.45|622.66|620.66|0
1642602740000|2022-01-19 14:32:20|624.45|622.45|624.67|622.67|624.67|622.67|624.45|622.45|0
1642602750000|2022-01-19 14:32:30|623.78|621.78|624.23|622.23|624.23|622.23|623.78|621.78|0
1642602760000|2022-01-19 14:32:40|624.45|622.45|624.45|622.45|624.67|622.67|624.45|622.45|0
1642602770000|2022-01-19 14:32:50|623.89|621.89|621.99|619.99|623.89|621.89|621.99|619.99|0
1642602780000|2022-01-19 14:33:00|622.1|620.1|621.77|619.77|622.89|620.89|621.55|619.55|0
1642602790000|2022-01-19 14:33:10|621.99|619.99|621.99|619.99|622.44|620.44|621.99|619.99|0
1642602800000|2022-01-19 14:33:20|622.66|620.66|620.66|618.66|622.66|620.66|620.66|618.66|0
1642602810000|2022-01-19 14:33:30|621.33|619.33|620.21|618.21|621.33|619.33|620.21|618.21|0
1642602820000|2022-01-19 14:33:40|619.99|617.99|621.32|619.32|621.32|619.32|619.99|617.99|0
1642602830000|2022-01-19 14:33:50|620.66|618.66|619.1|617.1|620.88|618.88|619.1|617.1|0
1642602840000|2022-01-19 14:34:00|619.32|617.32|619.1|617.1|619.32|617.32|619.1|617.1|0
1642602850000|2022-01-19 14:34:10|618.2|616.2|620.43|618.43|620.43|618.43|618.2|616.2|0
1642602860000|2022-01-19 14:34:20|620.66|618.66|618.87|616.87|620.66|618.66|618.87|616.87|0
1642602870000|2022-01-19 14:34:30|618.43|616.43|617.98|615.98|619.09|617.09|617.98|615.98|0
1642602880000|2022-01-19 14:34:40|617.09|615.09|615.75|613.75|617.09|615.09|615.53|613.53|0
1642602890000|2022-01-19 14:34:50|616.64|614.64|616.64|614.64|616.64|614.64|616.42|614.42|0
1642602900000|2022-01-19 14:35:00|615.75|613.75|617.76|615.76|617.76|615.76|615.75|613.75|0
1642602910000|2022-01-19 14:35:10|617.54|615.54|616.64|614.64|617.54|615.54|616.2|614.2|0
1642602920000|2022-01-19 14:35:20|616.2|614.2|616.2|614.2|616.2|614.2|615.53|613.53|0
1642602930000|2022-01-19 14:35:30|615.98|613.98|617.09|615.09|617.09|615.09|615.98|613.98|0
1642602940000|2022-01-19 14:35:40|617.76|615.76|619.99|617.99|619.99|617.99|617.76|615.76|0
1642602950000|2022-01-19 14:35:50|620.43|618.43|619.09|617.09|620.43|618.43|618.87|616.87|0
1642602960000|2022-01-19 14:36:00|619.76|617.76|618.87|616.87|619.76|617.76|618.87|616.87|0
1642602970000|2022-01-19 14:36:10|617.53|615.53|618.43|616.43|618.43|616.43|617.53|615.53|0
1642602980000|2022-01-19 14:36:20|618.65|616.65|619.76|617.76|619.76|617.76|618.65|616.65|0
1642602990000|2022-01-19 14:36:30|620.43|618.43|621.55|619.55|621.55|619.55|620.43|618.43|0
1642603000000|2022-01-19 14:36:40|623.78|621.78|623.11|621.11|623.78|621.78|623.11|621.11|0
1642603010000|2022-01-19 14:36:50|623.78|621.78|622.89|620.89|623.78|621.78|622.89|620.89|0
1642603020000|2022-01-19 14:37:00|623.11|621.11|622.22|620.22|623.11|621.11|621.99|619.99|0
1642603030000|2022-01-19 14:37:10|622.66|620.66|624|622|624.67|622.67|622.66|620.66|0
1642603040000|2022-01-19 14:37:20|625.12|623.12|626.91|624.91|626.91|624.91|625.12|623.12|0
1642603050000|2022-01-19 14:37:30|627.24|625.24|627.8|625.8|627.8|625.8|627.24|625.24|0
1642603060000|2022-01-19 14:37:40|628.02|626.02|628.25|626.25|628.25|626.25|628.02|626.02|0
1642603070000|2022-01-19 14:37:50|628.47|626.47|628.25|626.25|628.7|626.7|628.25|626.25|0
1642603080000|2022-01-19 14:38:00|628.02|626.02|628.7|626.7|628.7|626.7|628.02|626.02|0
1642603090000|2022-01-19 14:38:10|628.92|626.92|629.14|627.14|629.37|627.37|628.92|626.92|0
1642603100000|2022-01-19 14:38:20|629.37|627.37|630.26|628.26|630.26|628.26|629.37|627.37|0
1642603110000|2022-01-19 14:38:30|629.81|627.81|628.25|626.25|629.81|627.81|628.02|626.02|0
1642603120000|2022-01-19 14:38:40|628.92|626.92|628.69|626.69|628.92|626.92|628.47|626.47|0
1642603130000|2022-01-19 14:38:50|628.92|626.92|628.92|626.92|628.92|626.92|628.92|626.92|0
1642603140000|2022-01-19 14:39:00|629.81|627.81|630.93|628.93|630.93|628.93|629.81|627.81|0
1642603150000|2022-01-19 14:39:10|630.71|628.71|630.26|628.26|631.38|629.38|630.26|628.26|0
1642603160000|2022-01-19 14:39:20|630.49|628.49|630.15|628.15|630.49|628.49|630.15|628.15|0
1642603170000|2022-01-19 14:39:30|630.49|628.49|631.38|629.38|631.38|629.38|630.49|628.49|0
1642603180000|2022-01-19 14:39:40|631.16|629.16|630.71|628.71|631.16|629.16|629.81|627.81|0
1642603190000|2022-01-19 14:39:50|630.49|628.49|628.92|626.92|630.49|628.49|628.92|626.92|0
1642603200000|2022-01-19 14:40:00|629.14|627.14|626.9|624.9|629.37|627.37|626.9|624.9|0
1642603210000|2022-01-19 14:40:10|626.68|624.68|625.79|623.79|626.68|624.68|625.79|623.79|0
1642603220000|2022-01-19 14:40:20|625.56|623.56|625.56|623.56|626.46|624.46|625.56|623.56|0
1642603230000|2022-01-19 14:40:30|625.34|623.34|624.67|622.67|625.79|623.79|624.67|622.67|0
1642603240000|2022-01-19 14:40:40|624.33|622.33|625|623|625|623|624.33|622.33|0
1642603250000|2022-01-19 14:40:50|625.56|623.56|625.79|623.79|625.79|623.79|625.34|623.34|0
1642603260000|2022-01-19 14:41:00|626.01|624.01|626.9|624.9|627.13|625.13|626.01|624.01|0
1642603270000|2022-01-19 14:41:10|627.13|625.13|626.46|624.46|627.13|625.13|626.46|624.46|0
1642603280000|2022-01-19 14:41:20|626.9|624.9|627.13|625.13|627.35|625.35|626.9|624.9|0
1642603290000|2022-01-19 14:41:30|626.9|624.9|627.01|625.01|627.13|625.13|626.68|624.68|0
1642603300000|2022-01-19 14:41:40|626.12|624.12|624.22|622.22|626.12|624.12|624.22|622.22|0
1642603310000|2022-01-19 14:41:50|624.89|622.89|624.45|622.45|625.12|623.12|624.45|622.45|0
1642603320000|2022-01-19 14:42:00|625.34|623.34|625.56|623.56|625.79|623.79|625.12|623.12|0
1642603330000|2022-01-19 14:42:10|626.46|624.46|625.79|623.79|626.46|624.46|625.34|623.34|0
1642603340000|2022-01-19 14:42:20|625.56|623.56|626.23|624.23|626.46|624.46|625.56|623.56|0
1642603350000|2022-01-19 14:42:30|624.67|622.67|624|622|624.67|622.67|624|622|0
1642603360000|2022-01-19 14:42:40|624.22|622.22|622.88|620.88|624.22|622.22|622.66|620.66|0
1642603370000|2022-01-19 14:42:50|622.21|620.21|619.54|617.54|622.21|620.21|619.54|617.54|0
1642603380000|2022-01-19 14:43:00|619.31|617.31|618.87|616.87|619.54|617.54|618.87|616.87|0
1642603390000|2022-01-19 14:43:10|619.31|617.31|618.2|616.2|619.31|617.31|618.2|616.2|0
1642603400000|2022-01-19 14:43:20|617.98|615.98|618.87|616.87|618.87|616.87|617.98|615.98|0
1642603410000|2022-01-19 14:43:30|618.75|616.75|619.09|617.09|619.09|617.09|617.98|615.98|0
1642603420000|2022-01-19 14:43:40|619.54|617.54|619.98|617.98|619.98|617.98|619.54|617.54|0
1642603430000|2022-01-19 14:43:50|619.76|617.76|620.43|618.43|620.43|618.43|619.76|617.76|0
1642603440000|2022-01-19 14:44:00|619.98|617.98|620.65|618.65|620.87|618.87|619.98|617.98|0
1642603450000|2022-01-19 14:44:10|621.54|619.54|622.88|620.88|622.88|620.88|621.54|619.54|0
1642603460000|2022-01-19 14:44:20|623.1|621.1|623.33|621.33|623.33|621.33|621.99|619.99|0
1642603470000|2022-01-19 14:44:30|623.55|621.55|624.22|622.22|624.67|622.67|623.55|621.55|0
1642603480000|2022-01-19 14:44:40|624.67|622.67|624.89|622.89|624.89|622.89|624.44|622.44|0
1642603490000|2022-01-19 14:44:50|625.11|623.11|624.89|622.89|625.11|623.11|624.89|622.89|0
1642603500000|2022-01-19 14:45:00|624.44|622.44|624.44|622.44|624.44|622.44|623.77|621.77|0
1642603510000|2022-01-19 14:45:10|624.67|622.67|626.23|624.23|626.23|624.23|624.67|622.67|0
1642603520000|2022-01-19 14:45:20|626.01|624.01|624.89|622.89|626.34|624.34|624.89|622.89|0
1642603530000|2022-01-19 14:45:30|625.56|623.56|626.01|624.01|626.01|624.01|625.56|623.56|0
1642603540000|2022-01-19 14:45:40|626.45|624.45|625.34|623.34|626.45|624.45|625.34|623.34|0
1642603550000|2022-01-19 14:45:50|624.67|622.67|624.67|622.67|624.89|622.89|624.22|622.22|0
1642603560000|2022-01-19 14:46:00|625.56|623.56|627.35|625.35|627.35|625.35|625.56|623.56|0
1642603570000|2022-01-19 14:46:10|628.02|626.02|630.26|628.26|630.26|628.26|628.02|626.02|0
1642603580000|2022-01-19 14:46:20|630.14|628.14|629.36|627.36|630.14|628.14|629.36|627.36|0
1642603590000|2022-01-19 14:46:30|629.59|627.59|629.81|627.81|629.81|627.81|629.36|627.36|0
1642603600000|2022-01-19 14:46:40|630.26|628.26|630.71|628.71|630.93|628.93|630.26|628.26|0
1642603610000|2022-01-19 14:46:50|629.36|627.36|629.59|627.59|630.26|628.26|629.14|627.14|0
1642603620000|2022-01-19 14:47:00|629.36|627.36|629.14|627.14|629.59|627.59|629.14|627.14|0
1642603630000|2022-01-19 14:47:10|628.69|626.69|629.14|627.14|629.14|627.14|628.24|626.24|0
1642603640000|2022-01-19 14:47:20|628.91|626.91|629.14|627.14|629.14|627.14|628.91|626.91|0
1642603650000|2022-01-19 14:47:30|628.13|626.13|627.57|625.57|628.69|626.69|627.57|625.57|0
1642603660000|2022-01-19 14:47:40|627.35|625.35|627.12|625.12|627.35|625.35|627.12|625.12|0
1642603670000|2022-01-19 14:47:50|627.57|625.57|628.13|626.13|628.24|626.24|627.57|625.57|0
1642603680000|2022-01-19 14:48:00|627.79|625.79|627.57|625.57|628.02|626.02|626.9|624.9|0
1642603690000|2022-01-19 14:48:10|627.35|625.35|628.91|626.91|628.91|626.91|627.35|625.35|0
1642603700000|2022-01-19 14:48:20|628.69|626.69|629.58|627.58|629.58|627.58|628.69|626.69|0
1642603710000|2022-01-19 14:48:30|629.36|627.36|630.03|628.03|630.03|628.03|629.36|627.36|0
1642603720000|2022-01-19 14:48:40|630.48|628.48|628.24|626.24|630.48|628.48|628.24|626.24|0
1642603730000|2022-01-19 14:48:50|628.47|626.47|628.91|626.91|628.91|626.91|628.47|626.47|0
1642603740000|2022-01-19 14:49:00|627.79|625.79|627.79|625.79|627.79|625.79|627.79|625.79|0
1642603750000|2022-01-19 14:49:10|627.57|625.57|628.02|626.02|628.24|626.24|627.57|625.57|0
1642603760000|2022-01-19 14:49:20|627.79|625.79|627.35|625.35|627.79|625.79|627.35|625.35|0
1642603770000|2022-01-19 14:49:30|624.44|622.44|623.55|621.55|624.44|622.44|623.55|621.55|0
1642603780000|2022-01-19 14:49:40|622.65|620.65|622.21|620.21|622.65|620.65|621.98|619.98|0
1642603790000|2022-01-19 14:49:50|623.1|621.1|623.77|621.77|623.99|621.99|623.1|621.1|0
1642603800000|2022-01-19 14:50:00|623.99|621.99|622.43|620.43|623.99|621.99|622.43|620.43|0
1642603810000|2022-01-19 14:50:10|620.65|618.65|620.65|618.65|620.65|618.65|620.42|618.42|0
1642603820000|2022-01-19 14:50:20|620.87|618.87|621.76|619.76|621.76|619.76|620.87|618.87|0
1642603830000|2022-01-19 14:50:30|621.65|619.65|621.76|619.76|621.76|619.76|620.65|618.65|0
1642603840000|2022-01-19 14:50:40|622.43|620.43|623.1|621.1|623.55|621.55|622.43|620.43|0
1642603850000|2022-01-19 14:50:50|623.55|621.55|621.98|619.98|623.77|621.77|621.98|619.98|0
1642603860000|2022-01-19 14:51:00|622.21|620.21|622.65|620.65|622.65|620.65|621.76|619.76|0
1642603870000|2022-01-19 14:51:10|623.99|621.99|624.22|622.22|624.22|622.22|622.88|620.88|0
1642603880000|2022-01-19 14:51:20|624.66|622.66|625.11|623.11|625.11|623.11|624.66|622.66|0
1642603890000|2022-01-19 14:51:30|625.78|623.78|625.44|623.44|625.78|623.78|625.11|623.11|0
1642603900000|2022-01-19 14:51:40|625.33|623.33|627.35|625.35|627.35|625.35|625.33|623.33|0
1642603910000|2022-01-19 14:51:50|627.68|625.68|627.79|625.79|627.79|625.79|627.57|625.57|0
1642603920000|2022-01-19 14:52:00|628.02|626.02|628.69|626.69|628.69|626.69|628.02|626.02|0
1642603930000|2022-01-19 14:52:10|629.81|627.81|630.7|628.7|630.7|628.7|629.81|627.81|0
1642603940000|2022-01-19 14:52:20|629.36|627.36|627.79|625.79|629.58|627.58|627.79|625.79|0
1642603950000|2022-01-19 14:52:30|628.12|626.12|626.9|624.9|628.12|626.12|626.9|624.9|0
1642603960000|2022-01-19 14:52:40|627.34|625.34|627.34|625.34|627.34|625.34|627.34|625.34|0
1642603970000|2022-01-19 14:52:50|626.9|624.9|627.12|625.12|627.57|625.57|626.9|624.9|0
1642603980000|2022-01-19 14:53:00|627.57|625.57|627.57|625.57|627.79|625.79|626.9|624.9|0
1642603990000|2022-01-19 14:53:10|627.34|625.34|628.02|626.02|628.02|626.02|626.45|624.45|0
1642604000000|2022-01-19 14:53:20|628.24|626.24|627.57|625.57|628.46|626.46|627.57|625.57|0
1642604010000|2022-01-19 14:53:30|628.24|626.24|628.24|626.24|628.24|626.24|628.02|626.02|0
1642604020000|2022-01-19 14:53:40|627.79|625.79|626.67|624.67|627.79|625.79|626.67|624.67|0
1642604030000|2022-01-19 14:53:50|628.01|626.01|627.45|625.45|628.01|626.01|627.45|625.45|0
1642604040000|2022-01-19 14:54:00|627.12|625.12|627.34|625.34|627.79|625.79|627.12|625.12|0
1642604050000|2022-01-19 14:54:10|626.9|624.9|627.34|625.34|627.57|625.57|626.9|624.9|0
1642604060000|2022-01-19 14:54:20|627.12|625.12|627.79|625.79|627.79|625.79|627.12|625.12|0
1642604070000|2022-01-19 14:54:30|628.01|626.01|627.79|625.79|628.24|626.24|627.79|625.79|0
1642604080000|2022-01-19 14:54:40|628.79|626.79|628.69|626.69|628.91|626.91|628.69|626.69|0
1642604090000|2022-01-19 14:54:50|628.24|626.24|627.57|625.57|628.24|626.24|627.57|625.57|0
1642604100000|2022-01-19 14:55:00|628.46|626.46|627.79|625.79|628.46|626.46|627.34|625.34|0
1642604110000|2022-01-19 14:55:10|628.57|626.57|630.03|628.03|630.03|628.03|628.57|626.57|0
1642604120000|2022-01-19 14:55:20|630.48|628.48|629.13|627.13|630.7|628.7|629.13|627.13|0
1642604130000|2022-01-19 14:55:30|629.36|627.36|628.01|626.01|629.36|627.36|628.01|626.01|0
1642604140000|2022-01-19 14:55:40|628.46|626.46|630.03|628.03|630.03|628.03|628.46|626.46|0
1642604150000|2022-01-19 14:55:50|630.25|628.25|629.8|627.8|630.25|628.25|629.36|627.36|0
1642604160000|2022-01-19 14:56:00|628.01|626.01|628.12|626.12|628.12|626.12|627.34|625.34|0
1642604170000|2022-01-19 14:56:10|628.24|626.24|629.13|627.13|629.13|627.13|628.24|626.24|0
1642604180000|2022-01-19 14:56:20|628.46|626.46|628.91|626.91|629.13|627.13|628.46|626.46|0
1642604190000|2022-01-19 14:56:30|629.13|627.13|629.58|627.58|629.58|627.58|629.13|627.13|0
1642604200000|2022-01-19 14:56:40|630.03|628.03|630.48|628.48|630.48|628.48|629.8|627.8|0
1642604210000|2022-01-19 14:56:50|629.8|627.8|629.58|627.58|629.8|627.8|629.58|627.58|0
1642604220000|2022-01-19 14:57:00|629.36|627.36|629.58|627.58|629.58|627.58|629.13|627.13|0
1642604230000|2022-01-19 14:57:10|629.13|627.13|628.46|626.46|629.13|627.13|628.01|626.01|0
1642604240000|2022-01-19 14:57:20|628.01|626.01|626.67|624.67|628.12|626.12|626.67|624.67|0
1642604250000|2022-01-19 14:57:30|627.12|625.12|628.68|626.68|628.68|626.68|627.12|625.12|0
1642604260000|2022-01-19 14:57:40|628.91|626.91|630.03|628.03|630.03|628.03|628.91|626.91|0
1642604270000|2022-01-19 14:57:50|629.58|627.58|630.47|628.47|630.47|628.47|629.58|627.58|0
1642604280000|2022-01-19 14:58:00|629.8|627.8|630.7|628.7|630.7|628.7|629.36|627.36|0
1642604290000|2022-01-19 14:58:10|630.25|628.25|630.7|628.7|631.03|629.03|630.25|628.25|0
1642604300000|2022-01-19 14:58:20|630.47|628.47|629.13|627.13|630.47|628.47|629.01|627.01|0
1642604310000|2022-01-19 14:58:30|629.24|627.24|628.24|626.24|629.24|627.24|627.79|625.79|0
1642604320000|2022-01-19 14:58:40|628.46|626.46|628.46|626.46|628.46|626.46|628.24|626.24|0
1642604330000|2022-01-19 14:58:50|628.91|626.91|628.24|626.24|628.91|626.91|628.01|626.01|0
1642604340000|2022-01-19 14:59:00|627.56|625.56|628.91|626.91|628.91|626.91|627.56|625.56|0
1642604350000|2022-01-19 14:59:10|628.46|626.46|628.91|626.91|629.35|627.35|628.24|626.24|0
1642604360000|2022-01-19 14:59:20|629.13|627.13|628.24|626.24|629.13|627.13|627.79|625.79|0
1642604370000|2022-01-19 14:59:30|628.91|626.91|628.91|626.91|628.91|626.91|628.68|626.68|0
1642604380000|2022-01-19 14:59:40|629.13|627.13|629.13|627.13|629.35|627.35|629.13|627.13|0
1642604390000|2022-01-19 14:59:50|628.68|626.68|629.13|627.13|629.13|627.13|628.68|626.68|0
1642604400000|2022-01-19 15:00:00|630.7|628.7|628.46|626.46|631.15|629.15|628.46|626.46|0
1642604410000|2022-01-19 15:00:10|627.56|625.56|625.55|623.55|627.56|625.56|625.55|623.55|0
1642604420000|2022-01-19 15:00:20|626.67|624.67|626.45|624.45|626.67|624.67|626.22|624.22|0
1642604430000|2022-01-19 15:00:30|626.22|624.22|627.34|625.34|627.34|625.34|626.22|624.22|0
1642604440000|2022-01-19 15:00:40|626.67|624.67|626.67|624.67|626.67|624.67|626.45|624.45|0
1642604450000|2022-01-19 15:00:50|626.22|624.22|627.12|625.12|627.12|625.12|626.22|624.22|0
1642604460000|2022-01-19 15:01:00|628.68|626.68|629.13|627.13|629.13|627.13|628.01|626.01|0
1642604470000|2022-01-19 15:01:10|630.02|628.02|629.58|627.58|630.02|628.02|629.58|627.58|0
1642604480000|2022-01-19 15:01:20|628.68|626.68|629.35|627.35|629.35|627.35|628.68|626.68|0
1642604490000|2022-01-19 15:01:30|627.56|625.56|625.33|623.33|627.56|625.56|625.33|623.33|0
1642604500000|2022-01-19 15:01:40|624.88|622.88|624.66|622.66|625.1|623.1|624.66|622.66|0
1642604510000|2022-01-19 15:01:50|624.43|622.43|624.66|622.66|624.66|622.66|624.43|622.43|0
1642604520000|2022-01-19 15:02:00|623.54|621.54|625.33|623.33|625.33|623.33|623.54|621.54|0
1642604530000|2022-01-19 15:02:10|626.44|624.44|626.67|624.67|626.67|624.67|626.22|624.22|0
1642604540000|2022-01-19 15:02:20|626.22|624.22|625.77|623.77|626.67|624.67|625.77|623.77|0
1642604550000|2022-01-19 15:02:30|625.33|623.33|624.21|622.21|625.33|623.33|624.21|622.21|0
1642604560000|2022-01-19 15:02:40|625.33|623.33|624.88|622.88|625.33|623.33|624.88|622.88|0
1642604570000|2022-01-19 15:02:50|625.1|623.1|624.88|622.88|625.33|623.33|624.88|622.88|0
1642604580000|2022-01-19 15:03:00|625.1|623.1|625.1|623.1|625.1|623.1|624.43|622.43|0
1642604590000|2022-01-19 15:03:10|624.43|622.43|624.43|622.43|624.88|622.88|624.21|622.21|0
1642604600000|2022-01-19 15:03:20|622.42|620.42|621.53|619.53|622.42|620.42|621.53|619.53|0
1642604610000|2022-01-19 15:03:30|622.2|620.2|622.87|620.87|622.87|620.87|621.98|619.98|0
1642604620000|2022-01-19 15:03:40|623.2|621.2|625.1|623.1|625.1|623.1|623.2|621.2|0
1642604630000|2022-01-19 15:03:50|625.55|623.55|625.55|623.55|625.77|623.77|625.55|623.55|0
1642604640000|2022-01-19 15:04:00|626.22|624.22|626.22|624.22|627.56|625.56|626.22|624.22|0
1642604650000|2022-01-19 15:04:10|625.77|623.77|626.89|624.89|626.89|624.89|625.77|623.77|0
1642604660000|2022-01-19 15:04:20|627.11|625.11|627.34|625.34|627.56|625.56|627.11|625.11|0
1642604670000|2022-01-19 15:04:30|627.56|625.56|626.22|624.22|627.56|625.56|626.22|624.22|0
1642604680000|2022-01-19 15:04:40|626.89|624.89|626|624|626.89|624.89|626|624|0
1642604690000|2022-01-19 15:04:50|625.33|623.33|625.33|623.33|625.55|623.55|625.33|623.33|0
1642604700000|2022-01-19 15:05:00|624.88|622.88|623.54|621.54|625.1|623.1|623.54|621.54|0
1642604710000|2022-01-19 15:05:10|623.09|621.09|623.09|621.09|623.09|621.09|622.65|620.65|0
1642604720000|2022-01-19 15:05:20|622.87|620.87|621.98|619.98|622.87|620.87|621.98|619.98|0
1642604730000|2022-01-19 15:05:30|622.42|620.42|622.87|620.87|623.31|621.31|622.42|620.42|0
1642604740000|2022-01-19 15:05:40|622.64|620.64|623.2|621.2|623.54|621.54|622.64|620.64|0
1642604750000|2022-01-19 15:05:50|623.09|621.09|623.09|621.09|623.09|621.09|622.64|620.64|0
1642604760000|2022-01-19 15:06:00|621.98|619.98|622.64|620.64|622.64|620.64|621.98|619.98|0
1642604770000|2022-01-19 15:06:10|621.98|619.98|621.31|619.31|621.98|619.98|621.31|619.31|0
1642604780000|2022-01-19 15:06:20|620.19|618.19|620.41|618.41|620.41|618.41|620.07|618.07|0
1642604790000|2022-01-19 15:06:30|621.08|619.08|620.19|618.19|621.08|619.08|620.19|618.19|0
1642604800000|2022-01-19 15:06:40|620.41|618.41|619.74|617.74|620.41|618.41|619.74|617.74|0
1642604810000|2022-01-19 15:06:50|619.97|617.97|619.3|617.3|620.19|618.19|619.3|617.3|0
1642604820000|2022-01-19 15:07:00|618.74|616.74|619.3|617.3|619.52|617.52|618.74|616.74|0
1642604830000|2022-01-19 15:07:10|618.63|616.63|618.18|616.18|618.85|616.85|618.18|616.18|0
1642604840000|2022-01-19 15:07:20|617.96|615.96|619.52|617.52|619.52|617.52|617.96|615.96|0
1642604850000|2022-01-19 15:07:30|619.74|617.74|618.74|616.74|619.97|617.97|618.74|616.74|0
1642604860000|2022-01-19 15:07:40|618.85|616.85|618.85|616.85|618.85|616.85|618.41|616.41|0
1642604870000|2022-01-19 15:07:50|617.96|615.96|617.74|615.74|618.41|616.41|617.74|615.74|0
1642604880000|2022-01-19 15:08:00|615.96|613.96|616.4|614.4|616.4|614.4|615.96|613.96|0
1642604890000|2022-01-19 15:08:10|616.18|614.18|616.18|614.18|616.62|614.62|616.18|614.18|0
1642604900000|2022-01-19 15:08:20|615.96|613.96|616.18|614.18|616.18|614.18|615.96|613.96|0
1642604910000|2022-01-19 15:08:30|615.96|613.96|616.18|614.18|616.4|614.4|615.96|613.96|0
1642604920000|2022-01-19 15:08:40|616.4|614.4|616.18|614.18|616.85|614.85|616.18|614.18|0
1642604930000|2022-01-19 15:08:50|615.51|613.51|616.62|614.62|616.62|614.62|615.51|613.51|0
1642604940000|2022-01-19 15:09:00|617.29|615.29|617.96|615.96|617.96|615.96|617.29|615.29|0
1642604950000|2022-01-19 15:09:10|618.18|616.18|619.3|617.3|619.3|617.3|618.18|616.18|0
1642604960000|2022-01-19 15:09:20|618.85|616.85|618.18|616.18|618.85|616.85|618.18|616.18|0
1642604970000|2022-01-19 15:09:30|617.96|615.96|617.51|615.51|617.96|615.96|617.51|615.51|0
1642604980000|2022-01-19 15:09:40|617.29|615.29|617.29|615.29|617.29|615.29|617.29|615.29|0
1642604990000|2022-01-19 15:09:50|617.96|615.96|617.74|615.74|618.18|616.18|617.74|615.74|0
1642605000000|2022-01-19 15:10:00|617.51|615.51|618.41|616.41|618.41|616.41|617.51|615.51|0
1642605010000|2022-01-19 15:10:10|617.96|615.96|619.74|617.74|619.74|617.74|617.96|615.96|0
1642605020000|2022-01-19 15:10:20|619.52|617.52|618.4|616.4|619.52|617.52|618.4|616.4|0
1642605030000|2022-01-19 15:10:30|618.85|616.85|617.74|615.74|618.85|616.85|617.74|615.74|0
1642605040000|2022-01-19 15:10:40|617.96|615.96|617.51|615.51|617.96|615.96|617.51|615.51|0
1642605050000|2022-01-19 15:10:50|617.74|615.74|618.63|616.63|618.63|616.63|617.74|615.74|0
1642605060000|2022-01-19 15:11:00|618.4|616.4|620.41|618.41|620.41|618.41|618.4|616.4|0
1642605070000|2022-01-19 15:11:10|619.74|617.74|619.52|617.52|619.74|617.74|619.07|617.07|0
1642605080000|2022-01-19 15:11:20|618.63|616.63|618.85|616.85|618.96|616.96|618.63|616.63|0
1642605090000|2022-01-19 15:11:30|618.63|616.63|618.18|616.18|618.63|616.63|618.18|616.18|0
1642605100000|2022-01-19 15:11:40|618.07|616.07|616.18|614.18|618.07|616.07|616.18|614.18|0
1642605110000|2022-01-19 15:11:50|615.95|613.95|616.85|614.85|616.85|614.85|615.95|613.95|0
1642605120000|2022-01-19 15:12:00|617.07|615.07|618.18|616.18|618.63|616.63|617.07|615.07|0
1642605130000|2022-01-19 15:12:10|618.4|616.4|618.18|616.18|618.85|616.85|618.18|616.18|0
1642605140000|2022-01-19 15:12:20|617.96|615.96|619.74|617.74|619.74|617.74|617.96|615.96|0
1642605150000|2022-01-19 15:12:30|619.96|617.96|620.41|618.41|620.41|618.41|619.52|617.52|0
1642605160000|2022-01-19 15:12:40|619.96|617.96|620.29|618.29|620.41|618.41|619.3|617.3|0
1642605170000|2022-01-19 15:12:50|620.63|618.63|620.19|618.19|620.63|618.63|620.19|618.19|0
1642605180000|2022-01-19 15:13:00|619.29|617.29|619.74|617.74|619.74|617.74|619.29|617.29|0
1642605190000|2022-01-19 15:13:10|619.29|617.29|621.08|619.08|621.08|619.08|619.29|617.29|0
1642605200000|2022-01-19 15:13:20|621.52|619.52|620.41|618.41|621.52|619.52|620.41|618.41|0
1642605210000|2022-01-19 15:13:30|619.29|617.29|619.07|617.07|619.29|617.29|619.07|617.07|0
1642605220000|2022-01-19 15:13:40|619.29|617.29|619.52|617.52|619.52|617.52|619.29|617.29|0
1642605230000|2022-01-19 15:13:50|619.74|617.74|619.74|617.74|619.96|617.96|619.74|617.74|0
1642605240000|2022-01-19 15:14:00|619.96|617.96|619.52|617.52|619.96|617.96|619.29|617.29|0
1642605250000|2022-01-19 15:14:10|619.29|617.29|618.63|616.63|619.29|617.29|618.63|616.63|0
1642605260000|2022-01-19 15:14:20|618.18|616.18|620.63|618.63|620.63|618.63|618.18|616.18|0
1642605270000|2022-01-19 15:14:30|621.08|619.08|621.08|619.08|621.3|619.3|620.74|618.74|0
1642605280000|2022-01-19 15:14:40|622.19|620.19|620.85|618.85|622.19|620.19|620.63|618.63|0
1642605290000|2022-01-19 15:14:50|620.63|618.63|620.63|618.63|620.85|618.85|620.19|618.19|0
1642605300000|2022-01-19 15:15:00|620.74|618.74|619.52|617.52|620.74|618.74|619.29|617.29|0
1642605310000|2022-01-19 15:15:10|619.29|617.29|618.4|616.4|619.29|617.29|618.18|616.18|0
1642605320000|2022-01-19 15:15:20|618.18|616.18|618.4|616.4|618.62|616.62|618.18|616.18|0
1642605330000|2022-01-19 15:15:30|618.62|616.62|619.52|617.52|619.52|617.52|618.18|616.18|0
1642605340000|2022-01-19 15:15:40|620.41|618.41|621.75|619.75|621.75|619.75|620.41|618.41|0
1642605350000|2022-01-19 15:15:50|621.52|619.52|620.41|618.41|621.52|619.52|620.41|618.41|0
1642605360000|2022-01-19 15:16:00|620.18|618.18|618.85|616.85|620.18|618.18|618.85|616.85|0
1642605370000|2022-01-19 15:16:10|618.4|616.4|618.85|616.85|618.85|616.85|618.18|616.18|0
1642605380000|2022-01-19 15:16:20|619.07|617.07|619.96|617.96|619.96|617.96|619.07|617.07|0
1642605390000|2022-01-19 15:16:30|619.74|617.74|619.29|617.29|619.74|617.74|619.29|617.29|0
1642605400000|2022-01-19 15:16:40|619.74|617.74|619.07|617.07|619.74|617.74|619.07|617.07|0
1642605410000|2022-01-19 15:16:50|619.29|617.29|619.29|617.29|619.96|617.96|619.29|617.29|0
1642605420000|2022-01-19 15:17:00|618.85|616.85|617.96|615.96|618.85|616.85|617.96|615.96|0
1642605430000|2022-01-19 15:17:10|617.73|615.73|616.4|614.4|617.73|615.73|616.4|614.4|0
1642605440000|2022-01-19 15:17:20|616.17|614.17|616.17|614.17|616.17|614.17|615.95|613.95|0
1642605450000|2022-01-19 15:17:30|616.62|614.62|614.39|612.39|616.62|614.62|614.39|612.39|0
1642605460000|2022-01-19 15:17:40|615.06|613.06|614.62|612.62|615.06|613.06|614.39|612.39|0
1642605470000|2022-01-19 15:17:50|614.39|612.39|614.39|612.39|614.5|612.5|614.39|612.39|0
1642605480000|2022-01-19 15:18:00|613.95|611.95|613.95|611.95|613.95|611.95|613.06|611.06|0
1642605490000|2022-01-19 15:18:10|613.83|611.83|613.06|611.06|613.83|611.83|613.06|611.06|0
1642605500000|2022-01-19 15:18:20|612.61|610.61|611.95|609.95|612.61|610.61|611.95|609.95|0
1642605510000|2022-01-19 15:18:30|612.17|610.17|612.84|610.84|612.84|610.84|612.17|610.17|0
1642605520000|2022-01-19 15:18:40|613.06|611.06|614.39|612.39|614.39|612.39|613.06|611.06|0
1642605530000|2022-01-19 15:18:50|614.17|612.17|614.17|612.17|614.17|612.17|613.73|611.73|0
1642605540000|2022-01-19 15:19:00|614.84|612.84|615.95|613.95|615.95|613.95|614.62|612.62|0
1642605550000|2022-01-19 15:19:10|615.73|613.73|615.06|613.06|615.73|613.73|615.06|613.06|0
1642605560000|2022-01-19 15:19:20|615.28|613.28|615.28|613.28|615.51|613.51|615.28|613.28|0
1642605570000|2022-01-19 15:19:30|614.84|612.84|615.28|613.28|615.5|613.5|614.84|612.84|0
1642605580000|2022-01-19 15:19:40|615.06|613.06|615.06|613.06|615.28|613.28|615.06|613.06|0
1642605590000|2022-01-19 15:19:50|614.84|612.84|614.17|612.17|614.84|612.84|614.17|612.17|0
1642605600000|2022-01-19 15:20:00|614.61|612.61|615.95|613.95|615.95|613.95|614.61|612.61|0
1642605610000|2022-01-19 15:20:10|615.28|613.28|614.61|612.61|615.28|613.28|614.61|612.61|0
1642605620000|2022-01-19 15:20:20|613.73|611.73|613.06|611.06|613.73|611.73|613.06|611.06|0
1642605630000|2022-01-19 15:20:30|613.5|611.5|613.06|611.06|613.5|611.5|613.06|611.06|0
1642605640000|2022-01-19 15:20:40|612.84|610.84|612.39|610.39|612.84|610.84|612.39|610.39|0
1642605650000|2022-01-19 15:20:50|612.17|610.17|611.95|609.95|612.39|610.39|611.95|609.95|0
1642605660000|2022-01-19 15:21:00|612.05|610.05|612.17|610.17|613.06|611.06|612.05|610.05|0
1642605670000|2022-01-19 15:21:10|612.61|610.61|612.17|610.17|612.61|610.61|612.17|610.17|0
1642605680000|2022-01-19 15:21:20|611.95|609.95|612.17|610.17|612.17|610.17|611.5|609.5|0
1642605690000|2022-01-19 15:21:30|611.95|609.95|611.72|609.72|611.95|609.95|611.5|609.5|0
1642605700000|2022-01-19 15:21:40|611.5|609.5|611.5|609.5|612.17|610.17|611.5|609.5|0
1642605710000|2022-01-19 15:21:50|611.72|609.72|611.72|609.72|612.17|610.17|611.5|609.5|0
1642605720000|2022-01-19 15:22:00|611.95|609.95|612.05|610.05|612.05|610.05|611.72|609.72|0
1642605730000|2022-01-19 15:22:10|612.61|610.61|611.95|609.95|612.61|610.61|611.95|609.95|0
1642605740000|2022-01-19 15:22:20|612.17|610.17|610.39|608.39|612.39|610.39|610.39|608.39|0
1642605750000|2022-01-19 15:22:30|610.17|608.17|609.95|607.95|610.17|608.17|609.06|607.06|0
1642605760000|2022-01-19 15:22:40|610.17|608.17|610.05|608.05|610.39|608.39|609.73|607.73|0
1642605770000|2022-01-19 15:22:50|610.17|608.17|610.17|608.17|610.17|608.17|610.17|608.17|0
1642605780000|2022-01-19 15:23:00|610.28|608.28|610.83|608.83|610.83|608.83|610.28|608.28|0
1642605790000|2022-01-19 15:23:10|611.06|609.06|611.06|609.06|611.28|609.28|610.83|608.83|0
1642605800000|2022-01-19 15:23:20|610.83|608.83|610.61|608.61|610.83|608.83|610.61|608.61|0
1642605810000|2022-01-19 15:23:30|611.28|609.28|610.83|608.83|611.28|609.28|610.83|608.83|0
1642605820000|2022-01-19 15:23:40|611.83|609.83|610.61|608.61|612.05|610.05|610.61|608.61|0
1642605830000|2022-01-19 15:23:50|610.39|608.39|610.83|608.83|610.83|608.83|610.39|608.39|0
1642605840000|2022-01-19 15:24:00|610.94|608.94|610.61|608.61|610.94|608.94|610.61|608.61|0
1642605850000|2022-01-19 15:24:10|610.39|608.39|610.17|608.17|610.39|608.39|609.72|607.72|0
1642605860000|2022-01-19 15:24:20|610.39|608.39|610.61|608.61|611.06|609.06|610.39|608.39|0
1642605870000|2022-01-19 15:24:30|610.17|608.17|609.28|607.28|610.17|608.17|609.28|607.28|0
1642605880000|2022-01-19 15:24:40|609.06|607.06|609.06|607.06|609.28|607.28|609.06|607.06|0
1642605890000|2022-01-19 15:24:50|608.84|606.84|608.61|606.61|609.06|607.06|608.61|606.61|0
1642605900000|2022-01-19 15:25:00|609.28|607.28|608.61|606.61|609.28|607.28|608.61|606.61|0
1642605910000|2022-01-19 15:25:10|608.39|606.39|607.83|605.83|608.39|606.39|607.51|605.51|0
1642605920000|2022-01-19 15:25:20|607.28|605.28|606.4|604.4|607.61|605.61|606.4|604.4|0
1642605930000|2022-01-19 15:25:30|606.62|604.62|607.51|605.51|607.51|605.51|606.62|604.62|0
1642605940000|2022-01-19 15:25:40|607.06|605.06|606.84|604.84|607.06|605.06|606.62|604.62|0
1642605950000|2022-01-19 15:25:50|606.4|604.4|606.4|604.4|606.4|604.4|606.4|604.4|0
1642605960000|2022-01-19 15:26:00|606.62|604.62|606.17|604.17|606.84|604.84|606.17|604.17|0
1642605970000|2022-01-19 15:26:10|607.06|605.06|606.06|604.06|607.06|605.06|605.95|603.95|0
1642605980000|2022-01-19 15:26:20|606.4|604.4|606.4|604.4|606.4|604.4|606.17|604.17|0
1642605990000|2022-01-19 15:26:30|605.73|603.73|605.73|603.73|606.17|604.17|605.73|603.73|0
1642606000000|2022-01-19 15:26:40|605.95|603.95|605.48|603.48|605.95|603.95|605.03|603.03|0
1642606010000|2022-01-19 15:26:50|605.25|603.25|605.48|603.48|605.48|603.48|605.14|603.14|0
1642606020000|2022-01-19 15:27:00|605.25|603.25|604.59|602.59|605.25|603.25|604.59|602.59|0
1642606030000|2022-01-19 15:27:10|605.03|603.03|604.59|602.59|605.03|603.03|604.37|602.37|0
1642606040000|2022-01-19 15:27:20|604.37|602.37|603.92|601.92|604.37|602.37|603.92|601.92|0
1642606050000|2022-01-19 15:27:30|604.59|602.59|604.14|602.14|604.59|602.59|604.14|602.14|0
1642606060000|2022-01-19 15:27:40|604.37|602.37|604.37|602.37|604.59|602.59|604.14|602.14|0
1642606070000|2022-01-19 15:27:50|605.14|603.14|605.25|603.25|605.48|603.48|605.14|603.14|0
1642606080000|2022-01-19 15:28:00|604.14|602.14|604.81|602.81|604.81|602.81|604.14|602.14|0
1642606090000|2022-01-19 15:28:10|605.03|603.03|605.48|603.48|605.48|603.48|605.03|603.03|0
1642606100000|2022-01-19 15:28:20|605.25|603.25|605.39|603.39|605.73|603.73|604.81|602.81|0
1642606110000|2022-01-19 15:28:30|605.06|603.06|606.48|604.48|606.92|604.92|605.06|603.06|0
1642606120000|2022-01-19 15:28:40|606.26|604.26|607.72|605.72|607.72|605.72|606.26|604.26|0
1642606130000|2022-01-19 15:28:50|608.16|606.16|608.16|606.16|608.38|606.38|608.16|606.16|0
1642606140000|2022-01-19 15:29:00|608.29|606.29|607.85|605.85|608.29|606.29|607.63|605.63|0
1642606150000|2022-01-19 15:29:10|607.41|605.41|607.19|605.19|607.41|605.41|607.19|605.19|0
1642606160000|2022-01-19 15:29:20|606.97|604.97|607.41|605.41|607.41|605.41|606.97|604.97|0
1642606170000|2022-01-19 15:29:30|607.08|605.08|606.75|604.75|607.08|605.08|606.75|604.75|0
1642606180000|2022-01-19 15:29:40|605.87|603.87|605.42|603.42|605.87|603.87|605.42|603.42|0
1642606190000|2022-01-19 15:29:50|605.2|603.2|604.32|602.32|605.2|603.2|604.32|602.32|0
1642606200000|2022-01-19 15:30:00|604.54|602.54|605.64|603.64|605.64|603.64|604.54|602.54|0
1642606210000|2022-01-19 15:30:10|605.97|603.97|605.86|603.86|605.97|603.97|605.86|603.86|0
1642606220000|2022-01-19 15:30:20|606.75|604.75|607.41|605.41|607.41|605.41|606.19|604.19|0
1642606230000|2022-01-19 15:30:30|607.19|605.19|606.75|604.75|607.19|605.19|606.75|604.75|0
1642606240000|2022-01-19 15:30:40|606.53|604.53|606.53|604.53|606.53|604.53|605.86|603.86|0
1642606250000|2022-01-19 15:30:50|606.31|604.31|605.97|603.97|606.31|604.31|605.97|603.97|0
1642606260000|2022-01-19 15:31:00|605.86|603.86|604.98|602.98|605.86|603.86|604.76|602.76|0
1642606270000|2022-01-19 15:31:10|605.2|603.2|605.2|603.2|605.64|603.64|605.2|603.2|0
1642606280000|2022-01-19 15:31:20|604.54|602.54|604.98|602.98|604.98|602.98|604.54|602.54|0
1642606290000|2022-01-19 15:31:30|605.2|603.2|604.98|602.98|605.2|603.2|604.98|602.98|0
1642606300000|2022-01-19 15:31:40|604.76|602.76|604.76|602.76|605.2|603.2|604.76|602.76|0
1642606310000|2022-01-19 15:31:50|604.54|602.54|604.54|602.54|604.76|602.76|604.54|602.54|0
1642606320000|2022-01-19 15:32:00|604.32|602.32|604.1|602.1|604.32|602.32|604.1|602.1|0
1642606330000|2022-01-19 15:32:10|603|601|603|601|603.22|601.22|603|601|0
1642606340000|2022-01-19 15:32:20|603.22|601.22|603.66|601.66|603.66|601.66|603.22|601.22|0
1642606350000|2022-01-19 15:32:30|603.44|601.44|603.66|601.66|603.66|601.66|603.44|601.44|0
1642606360000|2022-01-19 15:32:40|603.22|601.22|602.78|600.78|603.44|601.44|602.78|600.78|0
1642606370000|2022-01-19 15:32:50|603|601|602.12|600.12|603|601|602.12|600.12|0
1642606380000|2022-01-19 15:33:00|602.34|600.34|602.56|600.56|602.56|600.56|602.12|600.12|0
1642606390000|2022-01-19 15:33:10|603.22|601.22|603.44|601.44|603.44|601.44|603|601|0
1642606400000|2022-01-19 15:33:20|603.88|601.88|602.56|600.56|603.88|601.88|602.56|600.56|0
1642606410000|2022-01-19 15:33:30|602.34|600.34|603.22|601.22|603.22|601.22|602.34|600.34|0
1642606420000|2022-01-19 15:33:40|603.44|601.44|603.2|601.2|603.44|601.44|602.98|600.98|0
1642606430000|2022-01-19 15:33:50|603.42|601.42|602.98|600.98|603.42|601.42|602.76|600.76|0
1642606440000|2022-01-19 15:34:00|602.76|600.76|604.08|602.08|604.08|602.08|602.32|600.32|0
1642606450000|2022-01-19 15:34:10|603.64|601.64|603.64|601.64|604.3|602.3|603.64|601.64|0
1642606460000|2022-01-19 15:34:20|603.2|601.2|603.86|601.86|603.86|601.86|603.2|601.2|0
1642606470000|2022-01-19 15:34:30|604.08|602.08|603.2|601.2|604.08|602.08|603.2|601.2|0
1642606480000|2022-01-19 15:34:40|603.09|601.09|603.2|601.2|603.42|601.42|603.09|601.09|0
1642606490000|2022-01-19 15:34:50|602.98|600.98|602.98|600.98|602.98|600.98|602.98|600.98|0
1642606500000|2022-01-19 15:35:00|602.32|600.32|602.32|600.32|602.32|600.32|601.98|599.98|0
1642606510000|2022-01-19 15:35:10|601.88|599.88|601.88|599.88|602.1|600.1|601.88|599.88|0
1642606520000|2022-01-19 15:35:20|601.44|599.44|602.42|600.42|602.54|600.54|601.44|599.44|0
1642606530000|2022-01-19 15:35:30|602.32|600.32|601.44|599.44|602.32|600.32|601.44|599.44|0
1642606540000|2022-01-19 15:35:40|601.66|599.66|602.76|600.76|602.76|600.76|601.66|599.66|0
1642606550000|2022-01-19 15:35:50|602.98|600.98|602.64|600.64|602.98|600.98|602.64|600.64|0
1642606560000|2022-01-19 15:36:00|601.44|599.44|601.32|599.32|601.66|599.66|601.32|599.32|0
1642606570000|2022-01-19 15:36:10|600.99|598.99|600.77|598.77|601.22|599.22|600.77|598.77|0
1642606580000|2022-01-19 15:36:20|601.21|599.21|600.99|598.99|601.21|599.21|600.77|598.77|0
1642606590000|2022-01-19 15:36:30|600.55|598.55|600.77|598.77|600.77|598.77|600.55|598.55|0
1642606600000|2022-01-19 15:36:40|600.55|598.55|600.33|598.33|600.55|598.55|600.33|598.33|0
1642606610000|2022-01-19 15:36:50|600.55|598.55|601.21|599.21|601.21|599.21|600.55|598.55|0
1642606620000|2022-01-19 15:37:00|600.99|598.99|601.43|599.43|601.43|599.43|600.99|598.99|0
1642606630000|2022-01-19 15:37:10|601.76|599.76|601.88|599.88|601.88|599.88|601.66|599.66|0
1642606640000|2022-01-19 15:37:20|602.32|600.32|603.42|601.42|603.42|601.42|602.32|600.32|0
1642606650000|2022-01-19 15:37:30|602.86|600.86|603.2|601.2|603.2|601.2|602.76|600.76|0
1642606660000|2022-01-19 15:37:40|603.42|601.42|603.86|601.86|603.86|601.86|603.42|601.42|0
1642606670000|2022-01-19 15:37:50|604.08|602.08|604.52|602.52|604.52|602.52|604.08|602.08|0
1642606680000|2022-01-19 15:38:00|604.74|602.74|604.52|602.52|604.96|602.96|604.52|602.52|0
1642606690000|2022-01-19 15:38:10|604.3|602.3|604.3|602.3|604.3|602.3|604.3|602.3|0
1642606700000|2022-01-19 15:38:20|604.52|602.52|603.2|601.2|604.52|602.52|603.2|601.2|0
1642606710000|2022-01-19 15:38:30|602.76|600.76|602.54|600.54|602.76|600.76|602.1|600.1|0
1642606720000|2022-01-19 15:38:40|602.98|600.98|602.54|600.54|602.98|600.98|602.54|600.54|0
1642606730000|2022-01-19 15:38:50|602.76|600.76|601.87|599.87|602.76|600.76|601.87|599.87|0
1642606740000|2022-01-19 15:39:00|601.98|599.98|601.65|599.65|601.98|599.98|601.65|599.65|0
1642606750000|2022-01-19 15:39:10|601.43|599.43|600.99|598.99|601.54|599.54|600.99|598.99|0
1642606760000|2022-01-19 15:39:20|600.77|598.77|600.33|598.33|600.77|598.77|600.33|598.33|0
1642606770000|2022-01-19 15:39:30|600.55|598.55|599.89|597.89|600.55|598.55|599.89|597.89|0
1642606780000|2022-01-19 15:39:40|600.11|598.11|600.11|598.11|600.11|598.11|599.89|597.89|0
1642606790000|2022-01-19 15:39:50|599.89|597.89|600.55|598.55|600.77|598.77|599.89|597.89|0
1642606800000|2022-01-19 15:40:00|600.33|598.33|599.89|597.89|600.33|598.33|599.89|597.89|0
1642606810000|2022-01-19 15:40:10|599.67|597.67|599.89|597.89|600.33|598.33|599.67|597.67|0
1642606820000|2022-01-19 15:40:20|600.11|598.11|599.89|597.89|600.11|598.11|599.89|597.89|0
1642606830000|2022-01-19 15:40:30|599.67|597.67|599.67|597.67|599.67|597.67|599.67|597.67|0
1642606840000|2022-01-19 15:40:40|599.45|597.45|599.45|597.45|599.67|597.67|599.45|597.45|0
1642606850000|2022-01-19 15:40:50|598.79|596.79|599.23|597.23|599.23|597.23|598.79|596.79|0
1642606860000|2022-01-19 15:41:00|599.89|597.89|600.99|598.99|600.99|598.99|599.45|597.45|0
1642606870000|2022-01-19 15:41:10|600.77|598.77|599.45|597.45|600.77|598.77|599.45|597.45|0
1642606880000|2022-01-19 15:41:20|599.23|597.23|599.23|597.23|599.45|597.45|599.01|597.01|0
1642606890000|2022-01-19 15:41:30|599.67|597.67|599.67|597.67|599.89|597.89|599.67|597.67|0
1642606900000|2022-01-19 15:41:40|599.89|597.89|599.89|597.89|600.11|598.11|599.89|597.89|0
1642606910000|2022-01-19 15:41:50|600.33|598.33|600.11|598.11|600.33|598.33|599.89|597.89|0
1642606920000|2022-01-19 15:42:00|599.67|597.67|599.23|597.23|599.67|597.67|599.23|597.23|0
1642606930000|2022-01-19 15:42:10|598.79|596.79|599.23|597.23|599.45|597.45|598.79|596.79|0
1642606940000|2022-01-19 15:42:20|599.45|597.45|599.89|597.89|599.89|597.89|598.79|596.79|0
1642606950000|2022-01-19 15:42:30|599.67|597.67|599.67|597.67|599.67|597.67|599.45|597.45|0
1642606960000|2022-01-19 15:42:40|599.55|597.55|599.45|597.45|599.67|597.67|599.45|597.45|0
1642606970000|2022-01-19 15:42:50|599.01|597.01|599.01|597.01|599.23|597.23|599.01|597.01|0
1642606980000|2022-01-19 15:43:00|599.23|597.23|599.67|597.67|599.67|597.67|599.23|597.23|0
1642606990000|2022-01-19 15:43:10|600.55|598.55|601.65|599.65|601.65|599.65|600.55|598.55|0
1642607000000|2022-01-19 15:43:20|601.43|599.43|600.99|598.99|601.65|599.65|600.99|598.99|0
1642607010000|2022-01-19 15:43:30|601.21|599.21|600.99|598.99|601.21|599.21|600.77|598.77|0
1642607020000|2022-01-19 15:43:40|600.77|598.77|600.77|598.77|600.77|598.77|600.77|598.77|0
1642607030000|2022-01-19 15:43:50|601.21|599.21|600.99|598.99|601.21|599.21|600.77|598.77|0
1642607040000|2022-01-19 15:44:00|600.77|598.77|601.21|599.21|601.21|599.21|600.77|598.77|0
1642607050000|2022-01-19 15:44:10|601.43|599.43|600.99|598.99|601.43|599.43|600.99|598.99|0
1642607060000|2022-01-19 15:44:20|600.77|598.77|600.99|598.99|600.99|598.99|600.77|598.77|0
1642607070000|2022-01-19 15:44:30|600.55|598.55|600.77|598.77|600.77|598.77|600.55|598.55|0
1642607080000|2022-01-19 15:44:40|600.55|598.55|600.77|598.77|601.21|599.21|600.55|598.55|0
1642607090000|2022-01-19 15:44:50|600.55|598.55|600.77|598.77|600.99|598.99|600.55|598.55|0
1642607100000|2022-01-19 15:45:00|600.55|598.55|599.89|597.89|600.55|598.55|599.89|597.89|0
1642607110000|2022-01-19 15:45:10|600.55|598.55|601.21|599.21|601.21|599.21|600.55|598.55|0
1642607120000|2022-01-19 15:45:20|601.43|599.43|602.31|600.31|602.31|600.31|601.43|599.43|0
1642607130000|2022-01-19 15:45:30|601.87|599.87|601.87|599.87|601.87|599.87|601.65|599.65|0
1642607140000|2022-01-19 15:45:40|600.99|598.99|600.21|598.21|601.21|599.21|600.21|598.21|0
1642607150000|2022-01-19 15:45:50|600.33|598.33|600.77|598.77|600.77|598.77|600.33|598.33|0
1642607160000|2022-01-19 15:46:00|600.21|598.21|599.01|597.01|600.21|598.21|599.01|597.01|0
1642607170000|2022-01-19 15:46:10|598.79|596.79|598.35|596.35|598.79|596.79|598.35|596.35|0
1642607180000|2022-01-19 15:46:20|598.13|596.13|598.35|596.35|598.35|596.35|598.13|596.13|0
1642607190000|2022-01-19 15:46:30|599.45|597.45|598.79|596.79|599.45|597.45|598.79|596.79|0
1642607200000|2022-01-19 15:46:40|599.23|597.23|599.23|597.23|599.23|597.23|599.01|597.01|0
1642607210000|2022-01-19 15:46:50|598.57|596.57|598.35|596.35|598.57|596.57|598.13|596.13|0
1642607220000|2022-01-19 15:47:00|597.91|595.91|597.91|595.91|598.13|596.13|597.91|595.91|0
1642607230000|2022-01-19 15:47:10|598.35|596.35|598.35|596.35|598.35|596.35|598.35|596.35|0
1642607240000|2022-01-19 15:47:20|598.13|596.13|599.23|597.23|599.23|597.23|597.69|595.69|0
1642607250000|2022-01-19 15:47:30|598.79|596.79|598.13|596.13|599.01|597.01|598.13|596.13|0
1642607260000|2022-01-19 15:47:40|597.91|595.91|597.69|595.69|597.91|595.91|597.69|595.69|0
1642607270000|2022-01-19 15:47:50|597.91|595.91|597.47|595.47|597.91|595.91|597.47|595.47|0
1642607280000|2022-01-19 15:48:00|597.25|595.25|597.68|595.68|597.68|595.68|596.81|594.81|0
1642607290000|2022-01-19 15:48:10|597.9|595.9|598.34|596.34|598.78|596.78|597.9|595.9|0
1642607300000|2022-01-19 15:48:20|598.78|596.78|598.12|596.12|598.78|596.78|598.12|596.12|0
1642607310000|2022-01-19 15:48:30|598.34|596.34|599.22|597.22|599.22|597.22|598.34|596.34|0
1642607320000|2022-01-19 15:48:40|599|597|599|597|599|597|599|597|0
1642607330000|2022-01-19 15:48:50|599.22|597.22|599.22|597.22|599.22|597.22|599.22|597.22|0
1642607340000|2022-01-19 15:49:00|599.11|597.11|598.78|596.78|599.11|597.11|598.67|596.67|0
1642607350000|2022-01-19 15:49:10|598.67|596.67|598.12|596.12|598.67|596.67|598.12|596.12|0
1642607360000|2022-01-19 15:49:20|597.9|595.9|597.9|595.9|598.34|596.34|597.9|595.9|0
1642607370000|2022-01-19 15:49:30|597.68|595.68|597.9|595.9|597.9|595.9|597.68|595.68|0
1642607380000|2022-01-19 15:49:40|598.34|596.34|598.34|596.34|598.34|596.34|598.01|596.01|0
1642607390000|2022-01-19 15:49:50|597.9|595.9|597.68|595.68|597.9|595.9|597.68|595.68|0
1642607400000|2022-01-19 15:50:00|597.46|595.46|597.68|595.68|597.68|595.68|597.46|595.46|0
1642607410000|2022-01-19 15:50:10|598.34|596.34|597.68|595.68|598.34|596.34|597.46|595.46|0
1642607420000|2022-01-19 15:50:20|598.12|596.12|599.44|597.44|599.44|597.44|598.12|596.12|0
1642607430000|2022-01-19 15:50:30|600.1|598.1|600.1|598.1|600.1|598.1|599.66|597.66|0
1642607440000|2022-01-19 15:50:40|599.88|597.88|600.54|598.54|600.54|598.54|599.88|597.88|0
1642607450000|2022-01-19 15:50:50|600.43|598.43|600.76|598.76|600.76|598.76|600.43|598.43|0
1642607460000|2022-01-19 15:51:00|600.99|598.99|600.76|598.76|600.99|598.99|600.32|598.32|0
1642607470000|2022-01-19 15:51:10|601.43|599.43|601.21|599.21|601.43|599.43|601.21|599.21|0
1642607480000|2022-01-19 15:51:20|601.87|599.87|603.19|601.19|603.19|601.19|601.87|599.87|0
1642607490000|2022-01-19 15:51:30|602.97|600.97|603.29|601.29|603.29|601.29|602.97|600.97|0
1642607500000|2022-01-19 15:51:40|603.41|601.41|602.97|600.97|603.41|601.41|602.97|600.97|0
1642607510000|2022-01-19 15:51:50|603.85|601.85|604.29|602.29|604.29|602.29|603.85|601.85|0
1642607520000|2022-01-19 15:52:00|603.63|601.63|604.73|602.73|604.73|602.73|603.19|601.19|0
1642607530000|2022-01-19 15:52:10|604.29|602.29|604.73|602.73|604.73|602.73|604.29|602.29|0
1642607540000|2022-01-19 15:52:20|604.51|602.51|604.95|602.95|604.95|602.95|604.51|602.51|0
1642607550000|2022-01-19 15:52:30|604.73|602.73|603.85|601.85|604.73|602.73|603.85|601.85|0
1642607560000|2022-01-19 15:52:40|603.19|601.19|602.63|600.63|603.19|601.19|602.63|600.63|0
1642607570000|2022-01-19 15:52:50|602.53|600.53|602.97|600.97|603.19|601.19|602.09|600.09|0
1642607580000|2022-01-19 15:53:00|603.07|601.07|602.31|600.31|603.07|601.07|602.31|600.31|0
1642607590000|2022-01-19 15:53:10|603.19|601.19|602.09|600.09|603.19|601.19|602.09|600.09|0
1642607600000|2022-01-19 15:53:20|602.63|600.63|603.85|601.85|603.85|601.85|602.63|600.63|0
1642607610000|2022-01-19 15:53:30|603.63|601.63|603.41|601.41|603.85|601.85|603.41|601.41|0
1642607620000|2022-01-19 15:53:40|603.07|601.07|603.19|601.19|603.19|601.19|602.97|600.97|0
1642607630000|2022-01-19 15:53:50|603.41|601.41|602.97|600.97|603.63|601.63|602.97|600.97|0
1642607640000|2022-01-19 15:54:00|602.75|600.75|601.2|599.2|602.75|600.75|601.2|599.2|0
1642607650000|2022-01-19 15:54:10|600.98|598.98|600.76|598.76|601.2|599.2|600.76|598.76|0
1642607660000|2022-01-19 15:54:20|600.98|598.98|601.42|599.42|601.42|599.42|600.98|598.98|0
1642607670000|2022-01-19 15:54:30|601.64|599.64|601.86|599.86|601.86|599.86|601.31|599.31|0
1642607680000|2022-01-19 15:54:40|601.64|599.64|602.41|600.41|602.63|600.63|601.64|599.64|0
1642607690000|2022-01-19 15:54:50|602.31|600.31|602.08|600.08|602.53|600.53|602.08|600.08|0
1642607700000|2022-01-19 15:55:00|600.98|598.98|602.3|600.3|602.3|600.3|600.98|598.98|0
1642607710000|2022-01-19 15:55:10|602.53|600.53|602.3|600.3|602.53|600.53|602.08|600.08|0
1642607720000|2022-01-19 15:55:20|601.86|599.86|603.19|601.19|603.19|601.19|601.86|599.86|0
1642607730000|2022-01-19 15:55:30|602.97|600.97|603.19|601.19|603.19|601.19|602.97|600.97|0
1642607740000|2022-01-19 15:55:40|603.41|601.41|604.51|602.51|604.51|602.51|603.41|601.41|0
1642607750000|2022-01-19 15:55:50|604.07|602.07|604.73|602.73|605.61|603.61|604.07|602.07|0
1642607760000|2022-01-19 15:56:00|604.29|602.29|605.17|603.17|605.17|603.17|604.29|602.29|0
1642607770000|2022-01-19 15:56:10|604.73|602.73|605.17|603.17|605.17|603.17|604.73|602.73|0
1642607780000|2022-01-19 15:56:20|604.95|602.95|605.28|603.28|605.28|603.28|604.73|602.73|0
1642607790000|2022-01-19 15:56:30|604.95|602.95|604.73|602.73|604.95|602.95|604.07|602.07|0
1642607800000|2022-01-19 15:56:40|605.17|603.17|604.95|602.95|605.17|603.17|604.73|602.73|0
1642607810000|2022-01-19 15:56:50|605.17|603.17|604.07|602.07|605.17|603.17|603.85|601.85|0
1642607820000|2022-01-19 15:57:00|604.51|602.51|604.95|602.95|604.95|602.95|604.51|602.51|0
1642607830000|2022-01-19 15:57:10|604.29|602.29|603.63|601.63|604.29|602.29|603.63|601.63|0
1642607840000|2022-01-19 15:57:20|603.51|601.51|603.19|601.19|603.51|601.51|603.19|601.19|0
1642607850000|2022-01-19 15:57:30|603.41|601.41|603.19|601.19|603.41|601.41|602.96|600.96|0
1642607860000|2022-01-19 15:57:40|603.41|601.41|602.74|600.74|603.41|601.41|602.74|600.74|0
1642607870000|2022-01-19 15:57:50|603.19|601.19|602.52|600.52|603.19|601.19|602.52|600.52|0
1642607880000|2022-01-19 15:58:00|602.96|600.96|602.3|600.3|602.96|600.96|602.3|600.3|0
1642607890000|2022-01-19 15:58:10|602.74|600.74|601.86|599.86|602.74|600.74|601.86|599.86|0
1642607900000|2022-01-19 15:58:20|601.2|599.2|600.1|598.1|601.2|599.2|600.1|598.1|0
1642607910000|2022-01-19 15:58:30|599.88|597.88|599.88|597.88|599.88|597.88|599.66|597.66|0
1642607920000|2022-01-19 15:58:40|600.1|598.1|599.66|597.66|600.32|598.32|599.66|597.66|0
1642607930000|2022-01-19 15:58:50|599.88|597.88|599.88|597.88|600.1|598.1|599.88|597.88|0
1642607940000|2022-01-19 15:59:00|600.76|598.76|599.88|597.88|600.76|598.76|599.88|597.88|0
1642607950000|2022-01-19 15:59:10|600.1|598.1|601.2|599.2|601.64|599.64|600.1|598.1|0
1642607960000|2022-01-19 15:59:20|600.98|598.98|602.52|600.52|602.52|600.52|600.98|598.98|0
1642607970000|2022-01-19 15:59:30|603.63|601.63|603.85|601.85|603.85|601.85|603.63|601.63|0
1642607980000|2022-01-19 15:59:40|603.73|601.73|603.4|601.4|603.85|601.85|603.4|601.4|0
1642607990000|2022-01-19 15:59:50|604.17|602.17|603.4|601.4|604.17|602.17|603.4|601.4|0
1642608000000|2022-01-19 16:00:00|603.62|601.62|602.74|600.74|603.62|601.62|602.52|600.52|0
1642608010000|2022-01-19 16:00:10|602.3|600.3|602.74|600.74|602.74|600.74|602.3|600.3|0
1642608020000|2022-01-19 16:00:20|603.4|601.4|603.85|601.85|603.85|601.85|603.29|601.29|0
1642608030000|2022-01-19 16:00:30|603.18|601.18|603.95|601.95|603.95|601.95|603.18|601.18|0
1642608040000|2022-01-19 16:00:40|602.96|600.96|603.84|601.84|603.84|601.84|602.96|600.96|0
1642608050000|2022-01-19 16:00:50|603.51|601.51|603.84|601.84|603.84|601.84|603.51|601.51|0
1642608060000|2022-01-19 16:01:00|603.62|601.62|604.73|602.73|604.95|602.95|603.62|601.62|0
1642608070000|2022-01-19 16:01:10|603.84|601.84|603.84|601.84|604.07|602.07|603.62|601.62|0
1642608080000|2022-01-19 16:01:20|604.73|602.73|604.95|602.95|604.95|602.95|604.73|602.73|0
1642608090000|2022-01-19 16:01:30|604.73|602.73|604.95|602.95|604.95|602.95|604.73|602.73|0
1642608100000|2022-01-19 16:01:40|604.51|602.51|606.05|604.05|606.05|604.05|604.51|602.51|0
1642608110000|2022-01-19 16:01:50|605.83|603.83|604.73|602.73|605.83|603.83|604.51|602.51|0
1642608120000|2022-01-19 16:02:00|604.06|602.06|603.62|601.62|604.06|602.06|603.18|601.18|0
1642608130000|2022-01-19 16:02:10|603.18|601.18|602.74|600.74|603.18|601.18|602.74|600.74|0
1642608140000|2022-01-19 16:02:20|601.97|599.97|602.96|600.96|602.96|600.96|601.97|599.97|0
1642608150000|2022-01-19 16:02:30|602.08|600.08|602.3|600.3|602.3|600.3|602.08|600.08|0
1642608160000|2022-01-19 16:02:40|602.08|600.08|602.08|600.08|602.08|600.08|602.08|600.08|0
1642608170000|2022-01-19 16:02:50|602.52|600.52|601.64|599.64|602.52|600.52|601.64|599.64|0
1642608180000|2022-01-19 16:03:00|602.08|600.08|601.86|599.86|602.08|600.08|601.64|599.64|0
1642608190000|2022-01-19 16:03:10|602.08|600.08|601.42|599.42|602.08|600.08|601.42|599.42|0
1642608200000|2022-01-19 16:03:20|600.98|598.98|601.64|599.64|601.64|599.64|600.98|598.98|0
1642608210000|2022-01-19 16:03:30|602.08|600.08|604.73|602.73|604.73|602.73|602.08|600.08|0
1642608220000|2022-01-19 16:03:40|604.83|602.83|604.95|602.95|604.95|602.95|604.73|602.73|0
1642608230000|2022-01-19 16:03:50|605.61|603.61|604.73|602.73|605.61|603.61|604.5|602.5|0
1642608240000|2022-01-19 16:04:00|604.95|602.95|604.28|602.28|604.95|602.95|603.84|601.84|0
1642608250000|2022-01-19 16:04:10|604.5|602.5|602.96|600.96|604.5|602.5|602.96|600.96|0
1642608260000|2022-01-19 16:04:20|602.52|600.52|602.52|600.52|602.74|600.74|602.52|600.52|0
1642608270000|2022-01-19 16:04:30|602.96|600.96|602.08|600.08|602.96|600.96|601.86|599.86|0
1642608280000|2022-01-19 16:04:40|601.86|599.86|602.18|600.18|602.18|600.18|601.86|599.86|0
1642608290000|2022-01-19 16:04:50|601.86|599.86|601.86|599.86|602.08|600.08|601.86|599.86|0
1642608300000|2022-01-19 16:05:00|602.08|600.08|600.76|598.76|602.08|600.08|600.76|598.76|0
1642608310000|2022-01-19 16:05:10|600.54|598.54|601.42|599.42|601.42|599.42|600.54|598.54|0
1642608320000|2022-01-19 16:05:20|600.98|598.98|601.64|599.64|601.64|599.64|600.98|598.98|0
1642608330000|2022-01-19 16:05:30|600.76|598.76|600.54|598.54|600.98|598.98|600.54|598.54|0
1642608340000|2022-01-19 16:05:40|600.31|598.31|601.42|599.42|601.42|599.42|600.31|598.31|0
1642608350000|2022-01-19 16:05:50|600.76|598.76|600.76|598.76|601.2|599.2|600.54|598.54|0
1642608360000|2022-01-19 16:06:00|600.53|598.53|600.53|598.53|600.53|598.53|600.31|598.31|0
1642608370000|2022-01-19 16:06:10|600.31|598.31|600.09|598.09|600.31|598.31|600.09|598.09|0
1642608380000|2022-01-19 16:06:20|599.65|597.65|599.65|597.65|599.87|597.87|599.43|597.43|0
1642608390000|2022-01-19 16:06:30|599.87|597.87|599.65|597.65|599.87|597.87|599.43|597.43|0
1642608400000|2022-01-19 16:06:40|599.76|597.76|600.98|598.98|600.98|598.98|599.65|597.65|0
1642608410000|2022-01-19 16:06:50|601.2|599.2|601.2|599.2|601.52|599.52|601.2|599.2|0
1642608420000|2022-01-19 16:07:00|602.08|600.08|601.64|599.64|602.08|600.08|601.64|599.64|0
1642608430000|2022-01-19 16:07:10|601.2|599.2|601.2|599.2|601.2|599.2|601.2|599.2|0
1642608440000|2022-01-19 16:07:20|600.97|598.97|600.97|598.97|601.64|599.64|600.97|598.97|0
1642608450000|2022-01-19 16:07:30|601.42|599.42|601.19|599.19|601.42|599.42|601.19|599.19|0
1642608460000|2022-01-19 16:07:40|600.75|598.75|599.87|597.87|600.97|598.97|599.87|597.87|0
1642608470000|2022-01-19 16:07:50|599.43|597.43|599.65|597.65|599.65|597.65|599.21|597.21|0
1642608480000|2022-01-19 16:08:00|600.09|598.09|599.65|597.65|600.31|598.31|599.65|597.65|0
1642608490000|2022-01-19 16:08:10|599.21|597.21|599.65|597.65|599.65|597.65|599.21|597.21|0
1642608500000|2022-01-19 16:08:20|599.87|597.87|600.09|598.09|600.09|598.09|599.87|597.87|0
1642608510000|2022-01-19 16:08:30|599.65|597.65|599.87|597.87|600.09|598.09|599.43|597.43|0
1642608520000|2022-01-19 16:08:40|600.42|598.42|601.19|599.19|601.19|599.19|600.42|598.42|0
1642608530000|2022-01-19 16:08:50|600.75|598.75|600.31|598.31|600.75|598.75|600.31|598.31|0
1642608540000|2022-01-19 16:09:00|600.53|598.53|601.41|599.41|601.41|599.41|600.53|598.53|0
1642608550000|2022-01-19 16:09:10|601.63|599.63|601.74|599.74|601.74|599.74|601.63|599.63|0
1642608560000|2022-01-19 16:09:20|601.85|599.85|601.85|599.85|602.74|600.74|601.85|599.85|0
1642608570000|2022-01-19 16:09:30|601.41|599.41|601.19|599.19|601.41|599.41|600.97|598.97|0
1642608580000|2022-01-19 16:09:40|600.97|598.97|600.97|598.97|601.08|599.08|600.75|598.75|0
1642608590000|2022-01-19 16:09:50|601.19|599.19|600.97|598.97|601.41|599.41|600.97|598.97|0
1642608600000|2022-01-19 16:10:00|601.19|599.19|599.43|597.43|601.19|599.19|599.43|597.43|0
1642608610000|2022-01-19 16:10:10|599.21|597.21|598.77|596.77|599.21|597.21|598.77|596.77|0
1642608620000|2022-01-19 16:10:20|599.21|597.21|599.21|597.21|599.65|597.65|599.21|597.21|0
1642608630000|2022-01-19 16:10:30|599.43|597.43|598.55|596.55|599.43|597.43|598.55|596.55|0
1642608640000|2022-01-19 16:10:40|598.99|596.99|598.55|596.55|598.99|596.99|598.55|596.55|0
1642608650000|2022-01-19 16:10:50|598.77|596.77|598.77|596.77|599.21|597.21|598.77|596.77|0
1642608660000|2022-01-19 16:11:00|598.99|596.99|598.44|596.44|598.99|596.99|598.33|596.33|0
1642608670000|2022-01-19 16:11:10|598.55|596.55|597.89|595.89|598.55|596.55|597.89|595.89|0
1642608680000|2022-01-19 16:11:20|598.11|596.11|597.89|595.89|598.55|596.55|597.89|595.89|0
1642608690000|2022-01-19 16:11:30|598.11|596.11|598.11|596.11|598.33|596.33|598.11|596.11|0
1642608700000|2022-01-19 16:11:40|598.33|596.33|599.43|597.43|599.43|597.43|598.33|596.33|0
1642608710000|2022-01-19 16:11:50|598.99|596.99|598.99|596.99|599.21|597.21|598.99|596.99|0
1642608720000|2022-01-19 16:12:00|598.77|596.77|598.11|596.11|598.77|596.77|598.11|596.11|0
1642608730000|2022-01-19 16:12:10|597.89|595.89|597.89|595.89|597.89|595.89|597.67|595.67|0
1642608740000|2022-01-19 16:12:20|597.67|595.67|597.67|595.67|598.11|596.11|597.67|595.67|0
1642608750000|2022-01-19 16:12:30|597.01|595.01|597.01|595.01|597.23|595.23|597.01|595.01|0
1642608760000|2022-01-19 16:12:40|597.23|595.23|597.01|595.01|597.23|595.23|596.79|594.79|0
1642608770000|2022-01-19 16:12:50|597.23|595.23|597.01|595.01|597.23|595.23|597.01|595.01|0
1642608780000|2022-01-19 16:13:00|597.11|595.11|596.79|594.79|597.23|595.23|596.79|594.79|0
1642608790000|2022-01-19 16:13:10|596.57|594.57|596.35|594.35|596.57|594.57|596.35|594.35|0
1642608800000|2022-01-19 16:13:20|596.13|594.13|596.13|594.13|596.35|594.35|596.13|594.13|0
1642608810000|2022-01-19 16:13:30|595.69|593.69|595.25|593.25|595.69|593.69|595.25|593.25|0
1642608820000|2022-01-19 16:13:40|595.03|593.03|595.03|593.03|595.03|593.03|595.03|593.03|0
1642608830000|2022-01-19 16:13:50|595.25|593.25|595.03|593.03|595.25|593.25|595.03|593.03|0
1642608840000|2022-01-19 16:14:00|595.47|593.47|595.03|593.03|595.47|593.47|595.03|593.03|0
1642608850000|2022-01-19 16:14:10|595.25|593.25|595.47|593.47|595.47|593.47|595.25|593.25|0
1642608860000|2022-01-19 16:14:20|595.03|593.03|594.81|592.81|595.03|593.03|593.93|591.93|0
1642608870000|2022-01-19 16:14:30|594.59|592.59|594.59|592.59|594.81|592.81|594.15|592.15|0
1642608880000|2022-01-19 16:14:40|594.81|592.81|594.37|592.37|595.03|593.03|594.37|592.37|0
1642608890000|2022-01-19 16:14:50|594.81|592.81|593.82|591.82|594.81|592.81|593.82|591.82|0
1642608900000|2022-01-19 16:15:00|594.15|592.15|594.37|592.37|594.81|592.81|594.15|592.15|0
1642608910000|2022-01-19 16:15:10|594.59|592.59|595.03|593.03|595.03|593.03|594.37|592.37|0
1642608920000|2022-01-19 16:15:20|595.25|593.25|597.11|595.11|597.23|595.23|595.25|593.25|0
1642608930000|2022-01-19 16:15:30|597.01|595.01|597.23|595.23|597.89|595.89|597.01|595.01|0
1642608940000|2022-01-19 16:15:40|597.67|595.67|597.67|595.67|598.11|596.11|597.67|595.67|0
1642608950000|2022-01-19 16:15:50|597.45|595.45|597.23|595.23|597.45|595.45|597.01|595.01|0
1642608960000|2022-01-19 16:16:00|597.67|595.67|597.45|595.45|597.77|595.77|597.01|595.01|0
1642608970000|2022-01-19 16:16:10|597.67|595.67|597.01|595.01|597.67|595.67|597.01|595.01|0
1642608980000|2022-01-19 16:16:20|596.13|594.13|596.13|594.13|596.13|594.13|596.01|594.01|0
1642608990000|2022-01-19 16:16:30|596.35|594.35|595.91|593.91|596.35|594.35|595.69|593.69|0
1642609000000|2022-01-19 16:16:40|595.47|593.47|595.03|593.03|595.47|593.47|595.03|593.03|0
1642609010000|2022-01-19 16:16:50|594.59|592.59|593.49|591.49|594.59|592.59|593.49|591.49|0
1642609020000|2022-01-19 16:17:00|593.93|591.93|593.49|591.49|593.93|591.93|593.49|591.49|0
1642609030000|2022-01-19 16:17:10|593.27|591.27|593.71|591.71|593.71|591.71|593.27|591.27|0
1642609040000|2022-01-19 16:17:20|593.93|591.93|595.03|593.03|595.25|593.25|593.93|591.93|0
1642609050000|2022-01-19 16:17:30|594.15|592.15|595.25|593.25|595.25|593.25|594.15|592.15|0
1642609060000|2022-01-19 16:17:40|594.69|592.69|594.15|592.15|594.69|592.69|594.15|592.15|0
1642609070000|2022-01-19 16:17:50|594.37|592.37|593.71|591.71|594.37|592.37|593.71|591.71|0
1642609080000|2022-01-19 16:18:00|593.93|591.93|592.61|590.61|593.93|591.93|592.61|590.61|0
1642609090000|2022-01-19 16:18:10|592.06|590.06|591.08|589.08|592.06|590.06|591.08|589.08|0
1642609100000|2022-01-19 16:18:20|591.3|589.3|591.52|589.52|591.52|589.52|591.3|589.3|0
1642609110000|2022-01-19 16:18:30|591.95|589.95|592.39|590.39|592.39|590.39|591.95|589.95|0
1642609120000|2022-01-19 16:18:40|592.17|590.17|592.39|590.39|592.39|590.39|592.17|590.17|0
1642609130000|2022-01-19 16:18:50|592.61|590.61|592.61|590.61|592.61|590.61|592.39|590.39|0
1642609140000|2022-01-19 16:19:00|592.17|590.17|592.83|590.83|592.83|590.83|592.17|590.17|0
1642609150000|2022-01-19 16:19:10|592.39|590.39|592.17|590.17|592.39|590.39|592.17|590.17|0
1642609160000|2022-01-19 16:19:20|592.39|590.39|592.61|590.61|593.05|591.05|592.39|590.39|0
1642609170000|2022-01-19 16:19:30|593.27|591.27|593.49|591.49|593.49|591.49|593.27|591.27|0
1642609180000|2022-01-19 16:19:40|594.37|592.37|595.25|593.25|595.25|593.25|594.37|592.37|0
1642609190000|2022-01-19 16:19:50|595.47|593.47|594.59|592.59|595.57|593.57|594.59|592.59|0
1642609200000|2022-01-19 16:20:00|594.37|592.37|593.93|591.93|594.37|592.37|593.93|591.93|0
1642609210000|2022-01-19 16:20:10|594.59|592.59|595.25|593.25|595.57|593.57|594.59|592.59|0
1642609220000|2022-01-19 16:20:20|595.57|593.57|595.57|593.57|595.91|593.91|595.57|593.57|0
1642609230000|2022-01-19 16:20:30|595.9|593.9|595.9|593.9|596.12|594.12|595.9|593.9|0
1642609240000|2022-01-19 16:20:40|595.69|593.69|595.9|593.9|596.12|594.12|595.69|593.69|0
1642609250000|2022-01-19 16:20:50|596.12|594.12|596.12|594.12|596.12|594.12|595.9|593.9|0
1642609260000|2022-01-19 16:21:00|595.25|593.25|593.93|591.93|595.25|593.25|593.93|591.93|0
1642609270000|2022-01-19 16:21:10|594.15|592.15|593.93|591.93|594.15|592.15|593.93|591.93|0
1642609280000|2022-01-19 16:21:20|594.15|592.15|593.49|591.49|594.15|592.15|593.49|591.49|0
1642609290000|2022-01-19 16:21:30|593.27|591.27|592.93|590.93|593.27|591.27|592.93|590.93|0
1642609300000|2022-01-19 16:21:40|592.83|590.83|593.05|591.05|593.05|591.05|592.72|590.72|0
1642609310000|2022-01-19 16:21:50|592.83|590.83|592.39|590.39|592.83|590.83|592.39|590.39|0
1642609320000|2022-01-19 16:22:00|592.61|590.61|592.17|590.17|592.61|590.61|592.17|590.17|0
1642609330000|2022-01-19 16:22:10|591.73|589.73|591.73|589.73|591.95|589.95|591.73|589.73|0
1642609340000|2022-01-19 16:22:20|592.17|590.17|591.95|589.95|592.17|590.17|591.95|589.95|0
1642609350000|2022-01-19 16:22:30|592.17|590.17|591.51|589.51|592.17|590.17|591.51|589.51|0
1642609360000|2022-01-19 16:22:40|591.73|589.73|591.51|589.51|591.95|589.95|591.51|589.51|0
1642609370000|2022-01-19 16:22:50|591.07|589.07|590.2|588.2|591.29|589.29|590.2|588.2|0
1642609380000|2022-01-19 16:23:00|591.07|589.07|591.95|589.95|591.95|589.95|591.07|589.07|0
1642609390000|2022-01-19 16:23:10|591.73|589.73|592.39|590.39|592.39|590.39|591.73|589.73|0
1642609400000|2022-01-19 16:23:20|591.95|589.95|591.29|589.29|591.95|589.95|591.29|589.29|0
1642609410000|2022-01-19 16:23:30|591.73|589.73|591.62|589.62|591.73|589.73|591.62|589.62|0
1642609420000|2022-01-19 16:23:40|591.95|589.95|590.85|588.85|591.95|589.95|590.85|588.85|0
1642609430000|2022-01-19 16:23:50|591.4|589.4|591.51|589.51|591.73|589.73|591.29|589.29|0
1642609440000|2022-01-19 16:24:00|591.62|589.62|591.07|589.07|591.62|589.62|591.07|589.07|0
1642609450000|2022-01-19 16:24:10|590.85|588.85|591.07|589.07|591.51|589.51|590.85|588.85|0
1642609460000|2022-01-19 16:24:20|590.85|588.85|591.07|589.07|591.07|589.07|590.63|588.63|0
1642609470000|2022-01-19 16:24:30|591.29|589.29|591.07|589.07|591.29|589.29|591.07|589.07|0
1642609480000|2022-01-19 16:24:40|590.85|588.85|590.85|588.85|590.85|588.85|590.63|588.63|0
1642609490000|2022-01-19 16:24:50|590.63|588.63|590.85|588.85|590.85|588.85|590.63|588.63|0
1642609500000|2022-01-19 16:25:00|591.29|589.29|591.95|589.95|591.95|589.95|590.85|588.85|0
1642609510000|2022-01-19 16:25:10|591.51|589.51|590.63|588.63|591.73|589.73|590.63|588.63|0
1642609520000|2022-01-19 16:25:20|590.41|588.41|589.98|587.98|590.41|588.41|589.98|587.98|0
1642609530000|2022-01-19 16:25:30|590.2|588.2|590.41|588.41|590.63|588.63|590.2|588.2|0
1642609540000|2022-01-19 16:25:40|590.19|588.19|590.41|588.41|590.41|588.41|590.19|588.19|0
1642609550000|2022-01-19 16:25:50|590.63|588.63|591.73|589.73|591.73|589.73|590.41|588.41|0
1642609560000|2022-01-19 16:26:00|592.61|590.61|592.61|590.61|592.61|590.61|591.29|589.29|0
1642609570000|2022-01-19 16:26:10|592.83|590.83|594.58|592.58|594.58|592.58|592.83|590.83|0
1642609580000|2022-01-19 16:26:20|594.36|592.36|596.12|594.12|596.12|594.12|594.36|592.36|0
1642609590000|2022-01-19 16:26:30|595.46|593.46|595.46|593.46|595.9|593.9|595.24|593.24|0
1642609600000|2022-01-19 16:26:40|595.9|593.9|595.68|593.68|596.12|594.12|595.68|593.68|0
1642609610000|2022-01-19 16:26:50|595.9|593.9|596.23|594.23|596.23|594.23|595.9|593.9|0
1642609620000|2022-01-19 16:27:00|596.34|594.34|596.78|594.78|596.78|594.78|596.12|594.12|0
1642609630000|2022-01-19 16:27:10|597.22|595.22|597.66|595.66|597.88|595.88|597.22|595.22|0
1642609640000|2022-01-19 16:27:20|597.88|595.88|598.32|596.32|598.32|596.32|597.88|595.88|0
1642609650000|2022-01-19 16:27:30|598.1|596.1|599.2|597.2|599.2|597.2|597.88|595.88|0
1642609660000|2022-01-19 16:27:40|598.98|596.98|598.76|596.76|599.2|597.2|598.76|596.76|0
1642609670000|2022-01-19 16:27:50|598.98|596.98|598.98|596.98|598.98|596.98|598.76|596.76|0
1642609680000|2022-01-19 16:28:00|598.76|596.76|597.66|595.66|599.2|597.2|597.66|595.66|0
1642609690000|2022-01-19 16:28:10|597.88|595.88|597.54|595.54|597.88|595.88|597.44|595.44|0
1642609700000|2022-01-19 16:28:20|598.1|596.1|598.32|596.32|598.98|596.98|598.1|596.1|0
1642609710000|2022-01-19 16:28:30|597.98|595.98|598.1|596.1|598.1|596.1|597.88|595.88|0
1642609720000|2022-01-19 16:28:40|597.88|595.88|597.88|595.88|598.1|596.1|597.66|595.66|0
1642609730000|2022-01-19 16:28:50|598.32|596.32|597.66|595.66|598.32|596.32|597.66|595.66|0
1642609740000|2022-01-19 16:29:00|597.44|595.44|597.88|595.88|597.88|595.88|597.44|595.44|0
1642609750000|2022-01-19 16:29:10|597.54|595.54|595.68|593.68|597.54|595.54|595.68|593.68|0
1642609760000|2022-01-19 16:29:20|596.56|594.56|597|595|597.22|595.22|596.56|594.56|0
1642609770000|2022-01-19 16:29:30|596.78|594.78|595.46|593.46|596.78|594.78|595.46|593.46|0
1642609780000|2022-01-19 16:29:40|595.24|593.24|595.9|593.9|595.9|593.9|595.24|593.24|0
1642609790000|2022-01-19 16:29:50|595.46|593.46|597|595|597|595|595.46|593.46|0
1642609800000|2022-01-19 16:30:00|597.66|595.66|598.98|596.98|598.98|596.98|597.66|595.66|0
1642609810000|2022-01-19 16:30:10|600.52|598.52|600.52|598.52|600.52|598.52|600.52|598.52|0
1642609820000|2022-01-19 16:30:20|600.74|598.74|602.28|600.28|602.28|600.28|600.74|598.74|0
1642609830000|2022-01-19 16:30:30|602.5|600.5|601.29|599.29|602.5|600.5|601.29|599.29|0
1642609840000|2022-01-19 16:30:40|600.74|598.74|601.4|599.4|601.4|599.4|600.74|598.74|0
1642609850000|2022-01-19 16:30:50|601.62|599.62|600.74|598.74|601.62|599.62|600.74|598.74|0
1642609860000|2022-01-19 16:31:00|601.18|599.18|600.74|598.74|601.18|599.18|600.52|598.52|0
1642609870000|2022-01-19 16:31:10|600.52|598.52|599.42|597.42|600.52|598.52|599.2|597.2|0
1642609880000|2022-01-19 16:31:20|599.2|597.2|598.1|596.1|599.2|597.2|597.88|595.88|0
1642609890000|2022-01-19 16:31:30|597.88|595.88|597|595|597.88|595.88|597|595|0
1642609900000|2022-01-19 16:31:40|596.78|594.78|596.78|594.78|596.78|594.78|596.66|594.66|0
1642609910000|2022-01-19 16:31:50|596.12|594.12|596.78|594.78|596.78|594.78|596.12|594.12|0
1642609920000|2022-01-19 16:32:00|597.44|595.44|595.9|593.9|597.44|595.44|595.9|593.9|0
1642609930000|2022-01-19 16:32:10|596.12|594.12|595.9|593.9|596.12|594.12|595.68|593.68|0
1642609940000|2022-01-19 16:32:20|595.68|593.68|595.02|593.02|595.68|593.68|594.58|592.58|0
1642609950000|2022-01-19 16:32:30|594.8|592.8|594.8|592.8|594.8|592.8|594.58|592.58|0
1642609960000|2022-01-19 16:32:40|595.02|593.02|595.46|593.46|595.46|593.46|594.8|592.8|0
1642609970000|2022-01-19 16:32:50|595.9|593.9|596.78|594.78|597.44|595.44|595.9|593.9|0
1642609980000|2022-01-19 16:33:00|595.9|593.9|595.46|593.46|596.12|594.12|595.46|593.46|0
1642609990000|2022-01-19 16:33:10|595.68|593.68|595.24|593.24|595.68|593.68|595.24|593.24|0
1642610000000|2022-01-19 16:33:20|595.02|593.02|594.8|592.8|595.02|593.02|594.8|592.8|0
1642610010000|2022-01-19 16:33:30|595.02|593.02|595.12|593.12|595.12|593.12|594.9|592.9|0
1642610020000|2022-01-19 16:33:40|596|594|594.8|592.8|596|594|594.8|592.8|0
1642610030000|2022-01-19 16:33:50|594.36|592.36|595.24|593.24|595.24|593.24|594.36|592.36|0
1642610040000|2022-01-19 16:34:00|595.02|593.02|594.14|592.14|595.02|593.02|594.14|592.14|0
1642610050000|2022-01-19 16:34:10|593.7|591.7|593.48|591.48|593.7|591.7|593.48|591.48|0
1642610060000|2022-01-19 16:34:20|593.15|591.15|592.82|590.82|593.15|591.15|592.6|590.6|0
1642610070000|2022-01-19 16:34:30|592.93|590.93|593.48|591.48|593.48|591.48|592.82|590.82|0
1642610080000|2022-01-19 16:34:40|594.14|592.14|594.14|592.14|594.14|592.14|593.7|591.7|0
1642610090000|2022-01-19 16:34:50|593.92|591.92|593.7|591.7|593.92|591.92|593.7|591.7|0
1642610100000|2022-01-19 16:35:00|593.92|591.92|596.34|594.34|596.34|594.34|593.7|591.7|0
1642610110000|2022-01-19 16:35:10|595.68|593.68|594.58|592.58|595.68|593.68|594.36|592.36|0
1642610120000|2022-01-19 16:35:20|594.36|592.36|594.8|592.8|594.8|592.8|594.36|592.36|0
1642610130000|2022-01-19 16:35:30|595.02|593.02|594.46|592.46|595.02|593.02|594.46|592.46|0
1642610140000|2022-01-19 16:35:40|594.58|592.58|594.58|592.58|595.02|593.02|594.58|592.58|0
1642610150000|2022-01-19 16:35:50|594.8|592.8|594.58|592.58|595.02|593.02|594.58|592.58|0
1642610160000|2022-01-19 16:36:00|594.8|592.8|594.24|592.24|594.8|592.8|594.14|592.14|0
1642610170000|2022-01-19 16:36:10|593.92|591.92|591.94|589.94|593.92|591.92|591.94|589.94|0
1642610180000|2022-01-19 16:36:20|591.61|589.61|591.94|589.94|591.94|589.94|591.5|589.5|0
1642610190000|2022-01-19 16:36:30|591.72|589.72|591.94|589.94|592.38|590.38|591.72|589.72|0
1642610200000|2022-01-19 16:36:40|592.16|590.16|592.16|590.16|592.38|590.38|591.94|589.94|0
1642610210000|2022-01-19 16:36:50|591.72|589.72|592.6|590.6|592.6|590.6|591.72|589.72|0
1642610220000|2022-01-19 16:37:00|593.26|591.26|593.04|591.04|593.26|591.26|592.6|590.6|0
1642610230000|2022-01-19 16:37:10|593.26|591.26|593.7|591.7|593.92|591.92|593.26|591.26|0
1642610240000|2022-01-19 16:37:20|593.92|591.92|593.48|591.48|593.92|591.92|593.04|591.04|0
1642610250000|2022-01-19 16:37:30|593.92|591.92|593.7|591.7|594.14|592.14|593.7|591.7|0
1642610260000|2022-01-19 16:37:40|593.92|591.92|594.14|592.14|594.14|592.14|593.48|591.48|0
1642610270000|2022-01-19 16:37:50|593.92|591.92|593.48|591.48|593.92|591.92|593.48|591.48|0
1642610280000|2022-01-19 16:38:00|593.7|591.7|593.26|591.26|593.7|591.7|593.26|591.26|0
1642610290000|2022-01-19 16:38:10|592.82|590.82|593.7|591.7|593.7|591.7|592.82|590.82|0
1642610300000|2022-01-19 16:38:20|593.92|591.92|593.92|591.92|594.57|592.57|593.92|591.92|0
1642610310000|2022-01-19 16:38:30|593.7|591.7|593.7|591.7|593.92|591.92|593.7|591.7|0
1642610320000|2022-01-19 16:38:40|593.48|591.48|593.92|591.92|593.92|591.92|593.48|591.48|0
1642610330000|2022-01-19 16:38:50|593.48|591.48|594.65|592.65|594.65|592.65|593.48|591.48|0
1642610340000|2022-01-19 16:39:00|594.43|592.43|593.78|591.78|594.43|592.43|593.78|591.78|0
1642610350000|2022-01-19 16:39:10|593.56|591.56|593.78|591.78|593.78|591.78|593.56|591.56|0
1642610360000|2022-01-19 16:39:20|593.99|591.99|594.87|592.87|594.87|592.87|593.99|591.99|0
1642610370000|2022-01-19 16:39:30|595.53|593.53|596.19|594.19|596.41|594.41|595.53|593.53|0
1642610380000|2022-01-19 16:39:40|596.63|594.63|596.63|594.63|596.85|594.85|596.19|594.19|0
1642610390000|2022-01-19 16:39:50|597.5|595.5|597.5|595.5|597.83|595.83|597.5|595.5|0
1642610400000|2022-01-19 16:40:00|596.85|594.85|595.75|593.75|596.85|594.85|595.75|593.75|0
1642610410000|2022-01-19 16:40:10|595.53|593.53|594.65|592.65|595.53|593.53|594.65|592.65|0
1642610420000|2022-01-19 16:40:20|595.31|593.31|594.65|592.65|595.53|593.53|594.65|592.65|0
1642610430000|2022-01-19 16:40:30|594.87|592.87|593.56|591.56|594.87|592.87|593.56|591.56|0
1642610440000|2022-01-19 16:40:40|593.77|591.77|593.77|591.77|593.77|591.77|593.56|591.56|0
1642610450000|2022-01-19 16:40:50|593.34|591.34|594.21|592.21|594.21|592.21|593.34|591.34|0
1642610460000|2022-01-19 16:41:00|594.65|592.65|595.53|593.53|595.53|593.53|594.65|592.65|0
1642610470000|2022-01-19 16:41:10|595.31|593.31|594.43|592.43|595.31|593.31|594.43|592.43|0
1642610480000|2022-01-19 16:41:20|594.21|592.21|593.99|591.99|594.21|592.21|593.99|591.99|0
1642610490000|2022-01-19 16:41:30|594.43|592.43|594.21|592.21|594.65|592.65|594.21|592.21|0
1642610500000|2022-01-19 16:41:40|594.65|592.65|594.87|592.87|594.87|592.87|594.43|592.43|0
1642610510000|2022-01-19 16:41:50|595.31|593.31|596.19|594.19|596.62|594.62|595.31|593.31|0
1642610520000|2022-01-19 16:42:00|595.53|593.53|595.75|593.75|596.07|594.07|595.53|593.53|0
1642610530000|2022-01-19 16:42:10|597.94|595.94|597.72|595.72|597.94|595.94|597.5|595.5|0
1642610540000|2022-01-19 16:42:20|597.5|595.5|597.28|595.28|597.5|595.5|597.06|595.06|0
1642610550000|2022-01-19 16:42:30|597.5|595.5|598.38|596.38|598.38|596.38|597.28|595.28|0
1642610560000|2022-01-19 16:42:40|598.6|596.6|598.82|596.82|598.82|596.82|598.6|596.6|0
1642610570000|2022-01-19 16:42:50|598.38|596.38|598.38|596.38|598.6|596.6|598.38|596.38|0
1642610580000|2022-01-19 16:43:00|598.71|596.71|598.16|596.16|598.71|596.71|598.16|596.16|0
1642610590000|2022-01-19 16:43:10|597.5|595.5|596.62|594.62|597.5|595.5|596.62|594.62|0
1642610600000|2022-01-19 16:43:20|596.4|594.4|595.75|593.75|596.4|594.4|595.75|593.75|0
1642610610000|2022-01-19 16:43:30|595.41|593.41|595.31|593.31|595.53|593.53|595.31|593.31|0
1642610620000|2022-01-19 16:43:40|595.97|593.97|595.31|593.31|595.97|593.97|595.31|593.31|0
1642610630000|2022-01-19 16:43:50|595.75|593.75|595.53|593.53|595.75|593.75|595.53|593.53|0
1642610640000|2022-01-19 16:44:00|595.31|593.31|595.31|593.31|595.41|593.41|595.31|593.31|0
1642610650000|2022-01-19 16:44:10|597.72|595.72|597.06|595.06|597.72|595.72|597.06|595.06|0
1642610660000|2022-01-19 16:44:20|597.28|595.28|597.5|595.5|598.38|596.38|597.28|595.28|0
1642610670000|2022-01-19 16:44:30|597.28|595.28|596.95|594.95|597.28|595.28|596.95|594.95|0
1642610680000|2022-01-19 16:44:40|597.06|595.06|596.84|594.84|597.06|595.06|596.62|594.62|0
1642610690000|2022-01-19 16:44:50|596.18|594.18|596.18|594.18|596.18|594.18|595.96|593.96|0
1642610700000|2022-01-19 16:45:00|595.96|593.96|595.53|593.53|595.96|593.96|595.53|593.53|0
1642610710000|2022-01-19 16:45:10|595.09|593.09|596.84|594.84|596.84|594.84|595.09|593.09|0
1642610720000|2022-01-19 16:45:20|596.62|594.62|597.28|595.28|597.28|595.28|596.18|594.18|0
1642610730000|2022-01-19 16:45:30|597.94|595.94|597.06|595.06|597.94|595.94|597.06|595.06|0
1642610740000|2022-01-19 16:45:40|597.5|595.5|597.28|595.28|597.5|595.5|597.28|595.28|0
1642610750000|2022-01-19 16:45:50|597.06|595.06|597.06|595.06|597.06|595.06|597.06|595.06|0
1642610760000|2022-01-19 16:46:00|597.28|595.28|597.94|595.94|597.94|595.94|597.28|595.28|0
1642610770000|2022-01-19 16:46:10|600.36|598.36|600.8|598.8|600.8|598.8|600.36|598.36|0
1642610780000|2022-01-19 16:46:20|601.01|599.01|600.58|598.58|601.01|599.01|600.14|598.14|0
1642610790000|2022-01-19 16:46:30|600.36|598.36|600.79|598.79|601.01|599.01|600.36|598.36|0
1642610800000|2022-01-19 16:46:40|601.23|599.23|600.79|598.79|601.23|599.23|600.57|598.57|0
1642610810000|2022-01-19 16:46:50|601.01|599.01|601.23|599.23|601.23|599.23|600.57|598.57|0
1642610820000|2022-01-19 16:47:00|601.01|599.01|601.45|599.45|601.45|599.45|600.79|598.79|0
1642610830000|2022-01-19 16:47:10|601.01|599.01|600.02|598.02|601.01|599.01|600.02|598.02|0
1642610840000|2022-01-19 16:47:20|599.92|597.92|599.7|597.7|599.92|597.92|599.58|597.58|0
1642610850000|2022-01-19 16:47:30|600.13|598.13|599.91|597.91|600.13|598.13|599.91|597.91|0
1642610860000|2022-01-19 16:47:40|600.35|598.35|599.91|597.91|600.35|598.35|599.91|597.91|0
1642610870000|2022-01-19 16:47:50|601.01|599.01|600.79|598.79|601.01|599.01|600.79|598.79|0
1642610880000|2022-01-19 16:48:00|601.23|599.23|601.67|599.67|601.67|599.67|600.57|598.57|0
1642610890000|2022-01-19 16:48:10|601.45|599.45|601.01|599.01|601.45|599.45|601.01|599.01|0
1642610900000|2022-01-19 16:48:20|600.79|598.79|601.23|599.23|601.45|599.45|600.79|598.79|0
1642610910000|2022-01-19 16:48:30|601.01|599.01|600.79|598.79|601.01|599.01|600.35|598.35|0
1642610920000|2022-01-19 16:48:40|601.67|599.67|602.33|600.33|602.55|600.55|601.45|599.45|0
1642610930000|2022-01-19 16:48:50|602.11|600.11|602.33|600.33|602.33|600.33|602.11|600.11|0
1642610940000|2022-01-19 16:49:00|602.55|600.55|601.89|599.89|602.55|600.55|601.67|599.67|0
1642610950000|2022-01-19 16:49:10|602.11|600.11|602.11|600.11|602.33|600.33|602.11|600.11|0
1642610960000|2022-01-19 16:49:20|601.89|599.89|602.33|600.33|602.33|600.33|601.89|599.89|0
1642610970000|2022-01-19 16:49:30|602.11|600.11|602.11|600.11|602.77|600.77|602.11|600.11|0
1642610980000|2022-01-19 16:49:40|602.33|600.33|602|600|602.55|600.55|602|600|0
1642610990000|2022-01-19 16:49:50|602.11|600.11|601.45|599.45|602.11|600.11|601.45|599.45|0
1642611000000|2022-01-19 16:50:00|601.23|599.23|600.35|598.35|601.23|599.23|600.35|598.35|0
1642611010000|2022-01-19 16:50:10|600.13|598.13|600.35|598.35|600.57|598.57|600.13|598.13|0
1642611020000|2022-01-19 16:50:20|600.57|598.57|600.79|598.79|601.23|599.23|600.57|598.57|0
1642611030000|2022-01-19 16:50:30|601.01|599.01|600.57|598.57|601.01|599.01|600.35|598.35|0
1642611040000|2022-01-19 16:50:40|600.79|598.79|600.79|598.79|600.9|598.9|600.79|598.79|0
1642611050000|2022-01-19 16:50:50|600.57|598.57|600.79|598.79|600.79|598.79|600.35|598.35|0
1642611060000|2022-01-19 16:51:00|600.57|598.57|602.11|600.11|602.11|600.11|600.57|598.57|0
1642611070000|2022-01-19 16:51:10|601.89|599.89|602.11|600.11|602.11|600.11|601.67|599.67|0
1642611080000|2022-01-19 16:51:20|601.23|599.23|601.23|599.23|601.23|599.23|601.01|599.01|0
1642611090000|2022-01-19 16:51:30|601.45|599.45|601.45|599.45|601.67|599.67|601.23|599.23|0
1642611100000|2022-01-19 16:51:40|601.78|599.78|600.68|598.68|601.78|599.78|600.68|598.68|0
1642611110000|2022-01-19 16:51:50|600.79|598.79|600.79|598.79|601.23|599.23|600.68|598.68|0
1642611120000|2022-01-19 16:52:00|601.01|599.01|601.23|599.23|601.45|599.45|601.01|599.01|0
1642611130000|2022-01-19 16:52:10|601.01|599.01|601.45|599.45|601.45|599.45|600.79|598.79|0
1642611140000|2022-01-19 16:52:20|601.23|599.23|601.45|599.45|601.45|599.45|601.01|599.01|0
1642611150000|2022-01-19 16:52:30|601.67|599.67|602.33|600.33|602.33|600.33|601.45|599.45|0
1642611160000|2022-01-19 16:52:40|602.11|600.11|602.77|600.77|602.77|600.77|601.89|599.89|0
1642611170000|2022-01-19 16:52:50|602.33|600.33|602.55|600.55|602.77|600.77|602.33|600.33|0
1642611180000|2022-01-19 16:53:00|602.99|600.99|604.53|602.53|604.53|602.53|602.77|600.77|0
1642611190000|2022-01-19 16:53:10|604.2|602.2|604.97|602.97|604.97|602.97|604.2|602.2|0
1642611200000|2022-01-19 16:53:20|604.75|602.75|604.31|602.31|604.75|602.75|604.31|602.31|0
1642611210000|2022-01-19 16:53:30|604.53|602.53|605.63|603.63|605.63|603.63|604.53|602.53|0
1642611220000|2022-01-19 16:53:40|606.07|604.07|605.85|603.85|606.07|604.07|605.41|603.41|0
1642611230000|2022-01-19 16:53:50|605.41|603.41|606.29|604.29|606.29|604.29|605.41|603.41|0
1642611240000|2022-01-19 16:54:00|606.07|604.07|607.4|605.4|607.4|605.4|606.07|604.07|0
1642611250000|2022-01-19 16:54:10|607.06|605.06|606.82|604.82|607.4|605.4|606.82|604.82|0
1642611260000|2022-01-19 16:54:20|607.48|605.48|606.86|604.86|608.14|606.14|606.86|604.86|0
1642611270000|2022-01-19 16:54:30|607.08|605.08|606.41|604.41|607.08|605.08|606.19|604.19|0
1642611280000|2022-01-19 16:54:40|606.19|604.19|606.9|604.9|606.9|604.9|605.97|603.97|0
1642611290000|2022-01-19 16:54:50|606.68|604.68|606.68|604.68|607.12|605.12|606.68|604.68|0
1642611300000|2022-01-19 16:55:00|606.9|604.9|605.9|603.9|606.9|604.9|605.9|603.9|0
1642611310000|2022-01-19 16:55:10|605.58|603.58|605.36|603.36|605.8|603.8|605.36|603.36|0
1642611320000|2022-01-19 16:55:20|605.58|603.58|605.8|603.8|605.8|603.8|605.36|603.36|0
1642611330000|2022-01-19 16:55:30|606.02|604.02|606.68|604.68|606.68|604.68|606.02|604.02|0
1642611340000|2022-01-19 16:55:40|606.9|604.9|606.46|604.46|606.9|604.9|606.46|604.46|0
1642611350000|2022-01-19 16:55:50|606.02|604.02|606.02|604.02|606.02|604.02|605.8|603.8|0
1642611360000|2022-01-19 16:56:00|605.8|603.8|607.12|605.12|607.12|605.12|605.8|603.8|0
1642611370000|2022-01-19 16:56:10|606.68|604.68|607.34|605.34|607.34|605.34|606.68|604.68|0
1642611380000|2022-01-19 16:56:20|607.56|605.56|608.45|606.45|608.45|606.45|607.34|605.34|0
1642611390000|2022-01-19 16:56:30|607.34|605.34|607.89|605.89|607.89|605.89|607.34|605.34|0
1642611400000|2022-01-19 16:56:40|607.78|605.78|608.01|606.01|608.23|606.23|607.56|605.56|0
1642611410000|2022-01-19 16:56:50|607.78|605.78|607.12|605.12|607.78|605.78|607.12|605.12|0
1642611420000|2022-01-19 16:57:00|607.56|605.56|607.34|605.34|607.56|605.56|607.34|605.34|0
1642611430000|2022-01-19 16:57:10|607.56|605.56|607.34|605.34|607.56|605.56|607.12|605.12|0
1642611440000|2022-01-19 16:57:20|607.12|605.12|607.12|605.12|607.34|605.34|607.12|605.12|0
1642611450000|2022-01-19 16:57:30|607.34|605.34|607.78|605.78|607.78|605.78|607.34|605.34|0
1642611460000|2022-01-19 16:57:40|608|606|607.78|605.78|608.23|606.23|607.78|605.78|0
1642611470000|2022-01-19 16:57:50|608.23|606.23|607.78|605.78|608.23|606.23|607.78|605.78|0
1642611480000|2022-01-19 16:58:00|608|606|608|606|608.23|606.23|608|606|0
1642611490000|2022-01-19 16:58:10|608.23|606.23|607.78|605.78|608.23|606.23|607.78|605.78|0
1642611500000|2022-01-19 16:58:20|608|606|608|606|608|606|607.78|605.78|0
1642611510000|2022-01-19 16:58:30|608.45|606.45|608|606|608.45|606.45|608|606|0
1642611520000|2022-01-19 16:58:40|607.78|605.78|607.34|605.34|607.78|605.78|607.12|605.12|0
1642611530000|2022-01-19 16:58:50|607.12|605.12|606.9|604.9|607.12|605.12|606.68|604.68|0
1642611540000|2022-01-19 16:59:00|606.68|604.68|606.68|604.68|606.9|604.9|606.46|604.46|0
1642611550000|2022-01-19 16:59:10|606.9|604.9|606.46|604.46|606.9|604.9|606.46|604.46|0
1642611560000|2022-01-19 16:59:20|606.24|604.24|606.68|604.68|606.68|604.68|606.02|604.02|0
1642611570000|2022-01-19 16:59:30|606.9|604.9|607.34|605.34|607.34|605.34|606.9|604.9|0
1642611580000|2022-01-19 16:59:40|607.12|605.12|607.12|605.12|607.34|605.34|607.12|605.12|0
1642611590000|2022-01-19 16:59:50|607.34|605.34|607.34|605.34|607.34|605.34|607.12|605.12|0
1642611600000|2022-01-19 17:00:00|607.56|605.56|607.78|605.78|607.78|605.78|607.56|605.56|0
1642611610000|2022-01-19 17:00:10|607.56|605.56|609.33|607.33|609.33|607.33|607.12|605.12|0
1642611620000|2022-01-19 17:00:20|608.89|606.89|608.99|606.99|608.99|606.99|608.67|606.67|0
1642611630000|2022-01-19 17:00:30|609.55|607.55|609.99|607.99|609.99|607.99|609.55|607.55|0
1642611640000|2022-01-19 17:00:40|609.88|607.88|610.88|608.88|610.88|608.88|609.88|607.88|0
1642611650000|2022-01-19 17:00:50|610.66|608.66|610.44|608.44|610.66|608.66|610.21|608.21|0
1642611660000|2022-01-19 17:01:00|610.21|608.21|609.99|607.99|610.21|608.21|609.99|607.99|0
1642611670000|2022-01-19 17:01:10|610.44|608.44|609.33|607.33|610.44|608.44|609.33|607.33|0
1642611680000|2022-01-19 17:01:20|609.77|607.77|609.55|607.55|609.77|607.77|609.55|607.55|0
1642611690000|2022-01-19 17:01:30|609.99|607.99|610.44|608.44|610.44|608.44|609.99|607.99|0
1642611700000|2022-01-19 17:01:40|610.21|608.21|610.21|608.21|610.21|608.21|610.21|608.21|0
1642611710000|2022-01-19 17:01:50|610.44|608.44|610.54|608.54|610.66|608.66|610.44|608.44|0
1642611720000|2022-01-19 17:02:00|610.44|608.44|610.66|608.66|610.88|608.88|610.44|608.44|0
1642611730000|2022-01-19 17:02:10|610.43|608.43|610.1|608.1|610.43|608.43|610.1|608.1|0
1642611740000|2022-01-19 17:02:20|610.43|608.43|610.21|608.21|610.43|608.43|610.21|608.21|0
1642611750000|2022-01-19 17:02:30|609.99|607.99|610.66|608.66|610.66|608.66|609.99|607.99|0
1642611760000|2022-01-19 17:02:40|610.43|608.43|611.1|609.1|611.1|609.1|610.43|608.43|0
1642611770000|2022-01-19 17:02:50|610.88|608.88|610.66|608.66|610.88|608.88|610.66|608.66|0
1642611780000|2022-01-19 17:03:00|610.43|608.43|610.1|608.1|610.43|608.43|609.99|607.99|0
1642611790000|2022-01-19 17:03:10|609.99|607.99|609.33|607.33|609.99|607.99|609.33|607.33|0
1642611800000|2022-01-19 17:03:20|609.55|607.55|610.21|608.21|610.21|608.21|609.55|607.55|0
1642611810000|2022-01-19 17:03:30|609.99|607.99|610.21|608.21|610.88|608.88|609.99|607.99|0
1642611820000|2022-01-19 17:03:40|609.77|607.77|608.89|606.89|609.77|607.77|608.89|606.89|0
1642611830000|2022-01-19 17:03:50|608.66|606.66|608.44|606.44|608.66|606.66|608.44|606.44|0
1642611840000|2022-01-19 17:04:00|608.89|606.89|608.66|606.66|609.11|607.11|608.66|606.66|0
1642611850000|2022-01-19 17:04:10|608.89|606.89|608.66|606.66|608.89|606.89|608.66|606.66|0
1642611860000|2022-01-19 17:04:20|608.89|606.89|609.11|607.11|609.11|607.11|608.66|606.66|0
1642611870000|2022-01-19 17:04:30|609.55|607.55|609.55|607.55|610.21|608.21|609.55|607.55|0
1642611880000|2022-01-19 17:04:40|609.77|607.77|609.99|607.99|609.99|607.99|609.55|607.55|0
1642611890000|2022-01-19 17:04:50|609.55|607.55|609.55|607.55|609.55|607.55|609.21|607.21|0
1642611900000|2022-01-19 17:05:00|609.77|607.77|609.55|607.55|609.77|607.77|609.55|607.55|0
1642611910000|2022-01-19 17:05:10|609.99|607.99|609.55|607.55|609.99|607.99|609.55|607.55|0
1642611920000|2022-01-19 17:05:20|609.99|607.99|609.99|607.99|610.21|608.21|609.99|607.99|0
1642611930000|2022-01-19 17:05:30|610.65|608.65|609.77|607.77|610.65|608.65|609.77|607.77|0
1642611940000|2022-01-19 17:05:40|609.55|607.55|611.1|609.1|611.1|609.1|609.33|607.33|0
1642611950000|2022-01-19 17:05:50|611.54|609.54|611.76|609.76|611.98|609.98|611.54|609.54|0
1642611960000|2022-01-19 17:06:00|611.54|609.54|611.54|609.54|611.98|609.98|611.54|609.54|0
1642611970000|2022-01-19 17:06:10|611.32|609.32|611.1|609.1|611.42|609.42|611.1|609.1|0
1642611980000|2022-01-19 17:06:20|610.88|608.88|611.1|609.1|611.1|609.1|610.88|608.88|0
1642611990000|2022-01-19 17:06:30|611.54|609.54|610.87|608.87|611.54|609.54|610.87|608.87|0
1642612000000|2022-01-19 17:06:40|610.65|608.65|611.1|609.1|611.1|609.1|610.65|608.65|0
1642612010000|2022-01-19 17:06:50|611.32|609.32|611.1|609.1|611.32|609.32|611.1|609.1|0
1642612020000|2022-01-19 17:07:00|611.76|609.76|611.98|609.98|611.98|609.98|611.32|609.32|0
1642612030000|2022-01-19 17:07:10|611.54|609.54|611.1|609.1|611.54|609.54|611.1|609.1|0
1642612040000|2022-01-19 17:07:20|611.54|609.54|612.09|610.09|612.09|610.09|611.32|609.32|0
1642612050000|2022-01-19 17:07:30|611.32|609.32|611.98|609.98|611.98|609.98|611.32|609.32|0
1642612060000|2022-01-19 17:07:40|611.54|609.54|611.87|609.87|611.98|609.98|611.54|609.54|0
1642612070000|2022-01-19 17:07:50|611.76|609.76|611.54|609.54|611.76|609.76|611.54|609.54|0
1642612080000|2022-01-19 17:08:00|611.76|609.76|612.87|610.87|612.87|610.87|611.76|609.76|0
1642612090000|2022-01-19 17:08:10|612.97|610.97|613.98|611.98|613.98|611.98|612.97|610.97|0
1642612100000|2022-01-19 17:08:20|613.09|611.09|612.42|610.42|613.31|611.31|612.42|610.42|0
1642612110000|2022-01-19 17:08:30|612.87|610.87|612.65|610.65|613.09|611.09|612.65|610.65|0
1642612120000|2022-01-19 17:08:40|612.87|610.87|612.87|610.87|613.09|611.09|612.65|610.65|0
1642612130000|2022-01-19 17:08:50|612.97|610.97|613.09|611.09|613.09|611.09|612.97|610.97|0
1642612140000|2022-01-19 17:09:00|612.87|610.87|613.09|611.09|613.09|611.09|612.64|610.64|0
1642612150000|2022-01-19 17:09:10|613.75|611.75|614.08|612.08|614.08|612.08|613.31|611.31|0
1642612160000|2022-01-19 17:09:20|613.97|611.97|613.97|611.97|613.97|611.97|613.75|611.75|0
1642612170000|2022-01-19 17:09:30|614.2|612.2|613.97|611.97|614.2|612.2|613.97|611.97|0
1642612180000|2022-01-19 17:09:40|613.75|611.75|613.97|611.97|613.97|611.97|613.75|611.75|0
1642612190000|2022-01-19 17:09:50|614.2|612.2|613.75|611.75|614.2|612.2|613.75|611.75|0
1642612200000|2022-01-19 17:10:00|613.97|611.97|613.53|611.53|613.97|611.97|613.09|611.09|0
1642612210000|2022-01-19 17:10:10|613.64|611.64|613.97|611.97|614.2|612.2|613.64|611.64|0
1642612220000|2022-01-19 17:10:20|613.75|611.75|615.3|613.3|615.3|613.3|613.75|611.75|0
1642612230000|2022-01-19 17:10:30|615.53|613.53|615.53|613.53|615.53|613.53|615.3|613.3|0
1642612240000|2022-01-19 17:10:40|615.3|613.3|614.42|612.42|615.3|613.3|614.42|612.42|0
1642612250000|2022-01-19 17:10:50|614.64|612.64|614.52|612.52|614.64|612.64|614.42|612.42|0
1642612260000|2022-01-19 17:11:00|614.42|612.42|613.97|611.97|614.42|612.42|613.75|611.75|0
1642612270000|2022-01-19 17:11:10|614.42|612.42|615.08|613.08|615.75|613.75|614.42|612.42|0
1642612280000|2022-01-19 17:11:20|615.3|613.3|615.3|613.3|615.97|613.97|615.3|613.3|0
1642612290000|2022-01-19 17:11:30|615.08|613.08|615.08|613.08|615.3|613.3|615.08|613.08|0
1642612300000|2022-01-19 17:11:40|615.3|613.3|615.3|613.3|615.3|613.3|615.19|613.19|0
1642612310000|2022-01-19 17:11:50|615.75|613.75|616.19|614.19|616.19|614.19|615.53|613.53|0
1642612320000|2022-01-19 17:12:00|616.3|614.3|616.19|614.19|616.41|614.41|616.19|614.19|0
1642612330000|2022-01-19 17:12:10|616.41|614.41|617.3|615.3|617.3|615.3|616.41|614.41|0
1642612340000|2022-01-19 17:12:20|617.08|615.08|617.52|615.52|617.97|615.97|617.08|615.08|0
1642612350000|2022-01-19 17:12:30|617.3|615.3|618.19|616.19|618.19|616.19|617.3|615.3|0
1642612360000|2022-01-19 17:12:40|618.41|616.41|619.08|617.08|619.08|617.08|618.41|616.41|0
1642612370000|2022-01-19 17:12:50|618.63|616.63|618.63|616.63|618.63|616.63|618.41|616.41|0
1642612380000|2022-01-19 17:13:00|618.41|616.41|618.41|616.41|618.85|616.85|618.41|616.41|0
1642612390000|2022-01-19 17:13:10|618.19|616.19|618.85|616.85|618.85|616.85|617.97|615.97|0
1642612400000|2022-01-19 17:13:20|618.41|616.41|618.63|616.63|619.08|617.08|618.41|616.41|0
1642612410000|2022-01-19 17:13:30|618.85|616.85|618.63|616.63|618.85|616.85|618.52|616.52|0
1642612420000|2022-01-19 17:13:40|619.08|617.08|617.93|615.93|619.33|617.33|617.93|615.93|0
1642612430000|2022-01-19 17:13:50|617.71|615.71|617.49|615.49|617.93|615.93|617.49|615.49|0
1642612440000|2022-01-19 17:14:00|617.27|615.27|617.27|615.27|617.27|615.27|617.04|615.04|0
1642612450000|2022-01-19 17:14:10|616.82|614.82|617.49|615.49|617.49|615.49|616.82|614.82|0
1642612460000|2022-01-19 17:14:20|617.71|615.71|617.67|615.67|617.71|615.71|617.45|615.45|0
1642612470000|2022-01-19 17:14:30|617.45|615.45|617.45|615.45|617.45|615.45|617.23|615.23|0
1642612480000|2022-01-19 17:14:40|617.01|615.01|616.56|614.56|617.23|615.23|616.56|614.56|0
1642612490000|2022-01-19 17:14:50|616.34|614.34|616.34|614.34|616.56|614.56|616.34|614.34|0
1642612500000|2022-01-19 17:15:00|616.56|614.56|615.89|613.89|616.78|614.78|615.89|613.89|0
1642612510000|2022-01-19 17:15:10|615.67|613.67|615.67|613.67|615.89|613.89|615.67|613.67|0
1642612520000|2022-01-19 17:15:20|615.89|613.89|615.89|613.89|615.89|613.89|615.67|613.67|0
1642612530000|2022-01-19 17:15:30|615.67|613.67|615.45|613.45|615.89|613.89|615.45|613.45|0
1642612540000|2022-01-19 17:15:40|615.89|613.89|615.45|613.45|616.12|614.12|615.45|613.45|0
1642612550000|2022-01-19 17:15:50|615.67|613.67|615|613|615.67|613.67|615|613|0
1642612560000|2022-01-19 17:16:00|614.78|612.78|615.23|613.23|615.33|613.33|614.78|612.78|0
1642612570000|2022-01-19 17:16:10|615.67|613.67|615.89|613.89|615.89|613.89|615.45|613.45|0
1642612580000|2022-01-19 17:16:20|615.45|613.45|615.89|613.89|615.89|613.89|615.45|613.45|0
1642612590000|2022-01-19 17:16:30|615.45|613.45|615.45|613.45|615.45|613.45|615.45|613.45|0
1642612600000|2022-01-19 17:16:40|615.55|613.55|615.67|613.67|615.67|613.67|615.45|613.45|0
1642612610000|2022-01-19 17:16:50|615.89|613.89|615.67|613.67|615.89|613.89|615.45|613.45|0
1642612620000|2022-01-19 17:17:00|615.45|613.45|615|613|615.45|613.45|614.78|612.78|0
1642612630000|2022-01-19 17:17:10|614.78|612.78|615|613|615|613|614.78|612.78|0
1642612640000|2022-01-19 17:17:20|615.23|613.23|614.56|612.56|615.23|613.23|614.56|612.56|0
1642612650000|2022-01-19 17:17:30|614.78|612.78|613.89|611.89|614.78|612.78|613.89|611.89|0
1642612660000|2022-01-19 17:17:40|613.67|611.67|613.22|611.22|613.67|611.67|613.22|611.22|0
1642612670000|2022-01-19 17:17:50|613|611|613|611|613|611|612.78|610.78|0
1642612680000|2022-01-19 17:18:00|613.45|611.45|613.45|611.45|613.67|611.67|613.45|611.45|0
1642612690000|2022-01-19 17:18:10|613.22|611.22|613.67|611.67|613.89|611.89|613.22|611.22|0
1642612700000|2022-01-19 17:18:20|614.34|612.34|614.11|612.11|614.34|612.34|613.89|611.89|0
1642612710000|2022-01-19 17:18:30|613.89|611.89|614.11|612.11|614.34|612.34|613.89|611.89|0
1642612720000|2022-01-19 17:18:40|614.34|612.34|613.67|611.67|614.34|612.34|613.67|611.67|0
1642612730000|2022-01-19 17:18:50|614.11|612.11|614.11|612.11|614.11|612.11|613.89|611.89|0
1642612750000|2022-01-19 17:19:10|613.67|611.67|613|611|613.67|611.67|613|611|0
1642612760000|2022-01-19 17:19:20|612.78|610.78|612.78|610.78|613|611|612.78|610.78|0
1642612770000|2022-01-19 17:19:30|613|611|613|611|613|611|612.56|610.56|0
1642612780000|2022-01-19 17:19:40|613.45|611.45|613.45|611.45|613.45|611.45|613.11|611.11|0
1642612790000|2022-01-19 17:19:50|613.22|611.22|613.45|611.45|613.45|611.45|613.22|611.22|0
1642612800000|2022-01-19 17:20:00|613.89|611.89|613.67|611.67|613.89|611.89|613.45|611.45|0
1642612810000|2022-01-19 17:20:10|613.89|611.89|614.11|612.11|614.33|612.33|613.89|611.89|0
1642612820000|2022-01-19 17:20:20|613.89|611.89|614.33|612.33|614.33|612.33|613.89|611.89|0
1642612830000|2022-01-19 17:20:30|614.56|612.56|615.22|613.22|615.22|613.22|614.56|612.56|0
1642612840000|2022-01-19 17:20:40|615.45|613.45|614.78|612.78|615.45|613.45|614.78|612.78|0
1642612850000|2022-01-19 17:20:50|615|613|615|613|615.22|613.22|615|613|0
1642612860000|2022-01-19 17:21:00|615.22|613.22|615.22|613.22|615.45|613.45|615|613|0
1642612870000|2022-01-19 17:21:10|615.45|613.45|615|613|615.45|613.45|615|613|0
1642612880000|2022-01-19 17:21:20|614.11|612.11|613.89|611.89|614.11|612.11|613.89|611.89|0
1642612890000|2022-01-19 17:21:30|614.11|612.11|613.89|611.89|614.11|612.11|613.89|611.89|0
1642612910000|2022-01-19 17:21:50|614.11|612.11|614.56|612.56|614.56|612.56|614.11|612.11|0
1642612920000|2022-01-19 17:22:00|614.11|612.11|614.11|612.11|614.33|612.33|614.11|612.11|0
1642612930000|2022-01-19 17:22:10|613.89|611.89|613|611|613.89|611.89|613|611|0
1642612940000|2022-01-19 17:22:20|613.22|611.22|613|611|613.22|611.22|613|611|0
1642612950000|2022-01-19 17:22:30|613.22|611.22|613.44|611.44|613.44|611.44|613.22|611.22|0
1642612960000|2022-01-19 17:22:40|613.67|611.67|613.89|611.89|613.89|611.89|613.67|611.67|0
1642612970000|2022-01-19 17:22:50|614.11|612.11|613.67|611.67|614.11|612.11|613.67|611.67|0
1642612980000|2022-01-19 17:23:00|613.89|611.89|614.11|612.11|614.11|612.11|613.89|611.89|0
1642612990000|2022-01-19 17:23:10|613.89|611.89|614.55|612.55|614.78|612.78|613.89|611.89|0
1642613000000|2022-01-19 17:23:20|614.66|612.66|614.66|612.66|614.66|612.66|614.66|612.66|0
1642613010000|2022-01-19 17:23:30|614.33|612.33|615|613|615.22|613.22|614.33|612.33|0
1642613020000|2022-01-19 17:23:40|614.78|612.78|615|613|615.11|613.11|614.78|612.78|0
1642613030000|2022-01-19 17:23:50|614.55|612.55|614.55|612.55|614.55|612.55|614.55|612.55|0
1642613040000|2022-01-19 17:24:00|614.66|612.66|615.11|613.11|615.22|613.22|614.66|612.66|0
1642613050000|2022-01-19 17:24:10|615.67|613.67|615.89|613.89|616|614|615.67|613.67|0
1642613060000|2022-01-19 17:24:20|616.11|614.11|617.89|615.89|617.89|615.89|616.11|614.11|0
1642613070000|2022-01-19 17:24:30|617.67|615.67|617.67|615.67|617.67|615.67|617.67|615.67|0
1642613080000|2022-01-19 17:24:40|617.89|615.89|617.89|615.89|617.89|615.89|617.67|615.67|0
1642613090000|2022-01-19 17:24:50|617.67|615.67|617|615|617.67|615.67|617|615|0
1642613100000|2022-01-19 17:25:00|616.56|614.56|615.89|613.89|616.56|614.56|615.67|613.67|0
1642613110000|2022-01-19 17:25:10|616.11|614.11|616.33|614.33|616.33|614.33|616.11|614.11|0
1642613120000|2022-01-19 17:25:20|616.44|614.44|615.67|613.67|616.44|614.44|615.67|613.67|0
1642613130000|2022-01-19 17:25:30|615.89|613.89|616.33|614.33|616.33|614.33|615.89|613.89|0
1642613140000|2022-01-19 17:25:40|616.78|614.78|616.56|614.56|616.78|614.78|616.56|614.56|0
1642613150000|2022-01-19 17:25:50|616.78|614.78|616.78|614.78|617|615|616.78|614.78|0
1642613160000|2022-01-19 17:26:00|617|615|617|615|617|615|616.78|614.78|0
1642613170000|2022-01-19 17:26:10|616.78|614.78|617.44|615.44|617.44|615.44|616.78|614.78|0
1642613180000|2022-01-19 17:26:20|617.22|615.22|617.11|615.11|617.44|615.44|617.11|615.11|0
1642613190000|2022-01-19 17:26:30|617.44|615.44|618.34|616.34|618.34|616.34|617.44|615.44|0
1642613200000|2022-01-19 17:26:40|618.78|616.78|618.78|616.78|618.78|616.78|618.56|616.56|0
1642613210000|2022-01-19 17:26:50|619|617|618.34|616.34|619|617|618.34|616.34|0
1642613220000|2022-01-19 17:27:00|617.89|615.89|617.67|615.67|617.89|615.89|617.67|615.67|0
1642613230000|2022-01-19 17:27:10|618.11|616.11|618.33|616.33|618.56|616.56|618.11|616.11|0
1642613240000|2022-01-19 17:27:20|618.11|616.11|618.33|616.33|618.44|616.44|618.11|616.11|0
1642613250000|2022-01-19 17:27:30|618.11|616.11|618.11|616.11|618.11|616.11|618.11|616.11|0
1642613260000|2022-01-19 17:27:40|617.89|615.89|616.78|614.78|617.89|615.89|616.33|614.33|0
1642613270000|2022-01-19 17:27:50|617.22|615.22|617.22|615.22|617.44|615.44|617.22|615.22|0
1642613280000|2022-01-19 17:28:00|617.44|615.44|617|615|617.44|615.44|617|615|0
1642613290000|2022-01-19 17:28:10|617.22|615.22|617|615|617.22|615.22|616.55|614.55|0
1642613300000|2022-01-19 17:28:20|616.88|614.88|616.78|614.78|617.22|615.22|616.78|614.78|0
1642613310000|2022-01-19 17:28:30|616.66|614.66|617.22|615.22|617.22|615.22|616.66|614.66|0
1642613320000|2022-01-19 17:28:40|616.78|614.78|616.78|614.78|617.22|615.22|616.78|614.78|0
1642613330000|2022-01-19 17:28:50|616.88|614.88|617|615|617.44|615.44|616.88|614.88|0
1642613340000|2022-01-19 17:29:00|617.22|615.22|617.44|615.44|617.44|615.44|617.22|615.22|0
1642613350000|2022-01-19 17:29:10|617.89|615.89|618.11|616.11|618.11|616.11|617.67|615.67|0
1642613360000|2022-01-19 17:29:20|618.33|616.33|618.56|616.56|618.56|616.56|618.33|616.33|0
1642613370000|2022-01-19 17:29:30|618.78|616.78|618.56|616.56|618.78|616.78|618.56|616.56|0
1642613380000|2022-01-19 17:29:40|618.11|616.11|618.56|616.56|618.56|616.56|618.11|616.11|0
1642613390000|2022-01-19 17:29:50|618.33|616.33|618.56|616.56|618.56|616.56|618.33|616.33|0
1642613400000|2022-01-19 17:30:00|618.33|616.33|619.22|617.22|619.22|617.22|618.33|616.33|0
1642613410000|2022-01-19 17:30:10|619.89|617.89|618.56|616.56|619.89|617.89|618.56|616.56|0
1642613420000|2022-01-19 17:30:20|618.33|616.33|617.44|615.44|618.33|616.33|617.44|615.44|0
1642613430000|2022-01-19 17:30:30|618.11|616.11|618.56|616.56|618.56|616.56|618.11|616.11|0
1642613440000|2022-01-19 17:30:40|618.78|616.78|618.33|616.33|619|617|618.33|616.33|0
1642613450000|2022-01-19 17:30:50|618.56|616.56|619|617|619|617|618.56|616.56|0
1642613460000|2022-01-19 17:31:00|618.56|616.56|619.22|617.22|619.22|617.22|618.33|616.33|0
1642613470000|2022-01-19 17:31:10|619|617|617.89|615.89|619|617|617.89|615.89|0
1642613480000|2022-01-19 17:31:20|618.11|616.11|618.33|616.33|618.56|616.56|618.11|616.11|0
1642613490000|2022-01-19 17:31:30|618.11|616.11|618.56|616.56|618.56|616.56|617.66|615.66|0
1642613500000|2022-01-19 17:31:40|618.11|616.11|617.22|615.22|618.11|616.11|617.22|615.22|0
1642613510000|2022-01-19 17:31:50|617.89|615.89|617.89|615.89|618.11|616.11|617.89|615.89|0
1642613520000|2022-01-19 17:32:00|618.11|616.11|618.11|616.11|618.33|616.33|618.11|616.11|0
1642613530000|2022-01-19 17:32:10|617.89|615.89|618.11|616.11|618.11|616.11|617.89|615.89|0
1642613540000|2022-01-19 17:32:20|618.33|616.33|618.33|616.33|618.33|616.33|618.11|616.11|0
1642613550000|2022-01-19 17:32:30|618.11|616.11|618.55|616.55|618.55|616.55|618.11|616.11|0
1642613560000|2022-01-19 17:32:40|617.89|615.89|617|615|617.89|615.89|617|615|0
1642613570000|2022-01-19 17:32:50|617.66|615.66|618.33|616.33|618.33|616.33|617.66|615.66|0
1642613580000|2022-01-19 17:33:00|617.66|615.66|617|615|617.66|615.66|617|615|0
1642613590000|2022-01-19 17:33:10|616.77|614.77|616.55|614.55|616.77|614.77|616.55|614.55|0
1642613600000|2022-01-19 17:33:20|616.77|614.77|616.11|614.11|616.77|614.77|616.11|614.11|0
1642613610000|2022-01-19 17:33:30|615.88|613.88|615.44|613.44|615.88|613.88|615.44|613.44|0
1642613620000|2022-01-19 17:33:40|615.66|613.66|615.88|613.88|615.88|613.88|615.66|613.66|0
1642613630000|2022-01-19 17:33:50|615.99|613.99|616.55|614.55|616.55|614.55|615.88|613.88|0
1642613640000|2022-01-19 17:34:00|616.77|614.77|616.55|614.55|616.77|614.77|616.55|614.55|0
1642613650000|2022-01-19 17:34:10|616.77|614.77|616.77|614.77|616.77|614.77|616.55|614.55|0
1642613660000|2022-01-19 17:34:20|616.55|614.55|616.77|614.77|616.77|614.77|616.55|614.55|0
1642613670000|2022-01-19 17:34:30|616.99|614.99|616.77|614.77|616.99|614.99|616.77|614.77|0
1642613680000|2022-01-19 17:34:40|616.99|614.99|616.55|614.55|616.99|614.99|616.55|614.55|0
1642613690000|2022-01-19 17:34:50|616.33|614.33|615.88|613.88|616.33|614.33|615.77|613.77|0
1642613700000|2022-01-19 17:35:00|615.44|613.44|615.66|613.66|616.1|614.1|615.44|613.44|0
1642613710000|2022-01-19 17:35:10|615.44|613.44|615.21|613.21|615.44|613.44|615.21|613.21|0
1642613720000|2022-01-19 17:35:20|615.44|613.44|614.55|612.55|615.44|613.44|614.55|612.55|0
1642613730000|2022-01-19 17:35:30|614.77|612.77|614.99|612.99|614.99|612.99|614.77|612.77|0
1642613740000|2022-01-19 17:35:40|614.77|612.77|615.21|613.21|615.44|613.44|614.77|612.77|0
1642613750000|2022-01-19 17:35:50|615.44|613.44|615.66|613.66|615.66|613.66|615.21|613.21|0
1642613760000|2022-01-19 17:36:00|615.88|613.88|615.21|613.21|615.88|613.88|615.21|613.21|0
1642613770000|2022-01-19 17:36:10|615.44|613.44|615.44|613.44|615.44|613.44|615.21|613.21|0
1642613780000|2022-01-19 17:36:20|615.66|613.66|616.1|614.1|616.1|614.1|615.66|613.66|0
1642613790000|2022-01-19 17:36:30|615.88|613.88|615.88|613.88|615.88|613.88|615.66|613.66|0
1642613800000|2022-01-19 17:36:40|615.44|613.44|615.44|613.44|615.66|613.66|615.44|613.44|0
1642613810000|2022-01-19 17:36:50|615.21|613.21|615.21|613.21|615.21|613.21|614.99|612.99|0
1642613820000|2022-01-19 17:37:00|615.44|613.44|615.44|613.44|615.44|613.44|615.44|613.44|0
1642613830000|2022-01-19 17:37:10|616.33|614.33|616.77|614.77|616.99|614.99|616.33|614.33|0
1642613840000|2022-01-19 17:37:20|616.55|614.55|616.1|614.1|616.77|614.77|616.1|614.1|0
1642613850000|2022-01-19 17:37:30|615.88|613.88|615.88|613.88|615.88|613.88|615.88|613.88|0
1642613860000|2022-01-19 17:37:40|616.1|614.1|616.33|614.33|616.55|614.55|616.1|614.1|0
1642613870000|2022-01-19 17:37:50|616.55|614.55|616.33|614.33|616.55|614.55|616.33|614.33|0
1642613880000|2022-01-19 17:38:00|616.1|614.1|616.33|614.33|616.33|614.33|616.1|614.1|0
1642613890000|2022-01-19 17:38:10|616.43|614.43|615.88|613.88|616.43|614.43|615.66|613.66|0
1642613900000|2022-01-19 17:38:20|615.44|613.44|615.88|613.88|615.88|613.88|615.44|613.44|0
1642613910000|2022-01-19 17:38:30|615.66|613.66|615.1|613.1|615.66|613.66|615.1|613.1|0
1642613920000|2022-01-19 17:38:40|615.21|613.21|614.77|612.77|615.21|613.21|614.77|612.77|0
1642613930000|2022-01-19 17:38:50|614.32|612.32|614.55|612.55|614.77|612.77|614.32|612.32|0
1642613940000|2022-01-19 17:39:00|614.32|612.32|613.88|611.88|614.43|612.43|613.43|611.43|0
1642613950000|2022-01-19 17:39:10|613.43|611.43|613.66|611.66|613.88|611.88|613.43|611.43|0
1642613960000|2022-01-19 17:39:20|613.88|611.88|613.21|611.21|613.88|611.88|613.21|611.21|0
1642613970000|2022-01-19 17:39:30|613.43|611.43|612.99|610.99|613.43|611.43|612.77|610.77|0
1642613980000|2022-01-19 17:39:40|612.54|610.54|612.54|610.54|612.54|610.54|612.54|610.54|0
1642613990000|2022-01-19 17:39:50|612.32|610.32|612.54|610.54|612.54|610.54|612.32|610.32|0
1642614000000|2022-01-19 17:40:00|612.32|610.32|613.43|611.43|613.43|611.43|612.32|610.32|0
1642614010000|2022-01-19 17:40:10|613.66|611.66|613.43|611.43|613.66|611.66|613.21|611.21|0
1642614020000|2022-01-19 17:40:20|613.21|611.21|613.21|611.21|613.43|611.43|613.21|611.21|0
1642614030000|2022-01-19 17:40:30|613.43|611.43|612.99|610.99|613.43|611.43|612.87|610.87|0
1642614040000|2022-01-19 17:40:40|612.77|610.77|611.66|609.66|612.77|610.77|611.43|609.43|0
1642614050000|2022-01-19 17:40:50|611.88|609.88|610.99|608.99|611.88|609.88|610.99|608.99|0
1642614060000|2022-01-19 17:41:00|611.43|609.43|610.77|608.77|611.88|609.88|610.77|608.77|0
1642614070000|2022-01-19 17:41:10|610.55|608.55|610.77|608.77|610.99|608.99|610.55|608.55|0
1642614080000|2022-01-19 17:41:20|610.32|608.32|609.44|607.44|610.32|608.32|609.44|607.44|0
1642614090000|2022-01-19 17:41:30|609.66|607.66|610.1|608.1|610.1|608.1|609.66|607.66|0
1642614100000|2022-01-19 17:41:40|609.88|607.88|609.66|607.66|609.88|607.88|609.66|607.66|0
1642614110000|2022-01-19 17:41:50|610.1|608.1|609.88|607.88|610.1|608.1|609.88|607.88|0
1642614120000|2022-01-19 17:42:00|609.99|607.99|610.54|608.54|610.54|608.54|609.99|607.99|0
1642614130000|2022-01-19 17:42:10|610.43|608.43|610.77|608.77|610.77|608.77|610.32|608.32|0
1642614140000|2022-01-19 17:42:20|610.54|608.54|610.1|608.1|610.54|608.54|610.1|608.1|0
1642614150000|2022-01-19 17:42:30|609.88|607.88|609.88|607.88|609.88|607.88|609.44|607.44|0
1642614160000|2022-01-19 17:42:40|609.66|607.66|610.1|608.1|610.1|608.1|609.66|607.66|0
1642614170000|2022-01-19 17:42:50|609.88|607.88|610.54|608.54|610.54|608.54|609.88|607.88|0
1642614180000|2022-01-19 17:43:00|610.77|608.77|610.87|608.87|610.87|608.87|610.54|608.54|0
1642614190000|2022-01-19 17:43:10|610.77|608.77|610.87|608.87|610.99|608.99|610.77|608.77|0
1642614200000|2022-01-19 17:43:20|610.54|608.54|611.21|609.21|611.21|609.21|610.54|608.54|0
1642614210000|2022-01-19 17:43:30|611.43|609.43|611.43|609.43|611.43|609.43|610.99|608.99|0
1642614220000|2022-01-19 17:43:40|611.21|609.21|610.77|608.77|611.21|609.21|610.77|608.77|0
1642614230000|2022-01-19 17:43:50|611.43|609.43|611.21|609.21|611.43|609.43|611.21|609.21|0
1642614240000|2022-01-19 17:44:00|611.09|609.09|611.21|609.21|611.43|609.43|611.09|609.09|0
1642614250000|2022-01-19 17:44:10|611.43|609.43|611.21|609.21|611.43|609.43|611.21|609.21|0
1642614260000|2022-01-19 17:44:20|610.77|608.77|612.1|610.1|612.1|610.1|610.77|608.77|0
1642614270000|2022-01-19 17:44:30|611.88|609.88|611.88|609.88|611.88|609.88|611.65|609.65|0
1642614280000|2022-01-19 17:44:40|611.65|609.65|611.43|609.43|611.65|609.65|611.43|609.43|0
1642614300000|2022-01-19 17:45:00|611.65|609.65|610.54|608.54|611.65|609.65|610.54|608.54|0
1642614310000|2022-01-19 17:45:10|610.32|608.32|610.54|608.54|610.77|608.77|610.32|608.32|0
1642614320000|2022-01-19 17:45:20|610.76|608.76|610.76|608.76|610.76|608.76|610.1|608.1|0
1642614330000|2022-01-19 17:45:30|610.99|608.99|610.99|608.99|611.21|609.21|610.76|608.76|0
1642614340000|2022-01-19 17:45:40|611.43|609.43|611.65|609.65|611.65|609.65|611.43|609.43|0
1642614350000|2022-01-19 17:45:50|611.87|609.87|611.87|609.87|611.87|609.87|611.43|609.43|0
1642614360000|2022-01-19 17:46:00|611.65|609.65|612.76|610.76|612.76|610.76|611.65|609.65|0
1642614370000|2022-01-19 17:46:10|612.99|610.99|613.43|611.43|613.43|611.43|612.99|610.99|0
1642614380000|2022-01-19 17:46:20|614.99|612.99|615.43|613.43|615.65|613.65|614.99|612.99|0
1642614390000|2022-01-19 17:46:30|615.21|613.21|615.87|613.87|615.87|613.87|615.21|613.21|0
1642614400000|2022-01-19 17:46:40|615.65|613.65|615.65|613.65|615.87|613.87|615.43|613.43|0
1642614410000|2022-01-19 17:46:50|615.43|613.43|615.87|613.87|615.87|613.87|615.43|613.43|0
1642614420000|2022-01-19 17:47:00|616.76|614.76|617.21|615.21|617.21|615.21|616.76|614.76|0
1642614430000|2022-01-19 17:47:10|617.66|615.66|617.21|615.21|617.66|615.66|617.21|615.21|0
1642614440000|2022-01-19 17:47:20|616.76|614.76|616.76|614.76|617.21|615.21|616.76|614.76|0
1642614450000|2022-01-19 17:47:30|617.21|615.21|617.65|615.65|617.65|615.65|617.21|615.21|0
1642614460000|2022-01-19 17:47:40|617.21|615.21|617.65|615.65|617.65|615.65|617.21|615.21|0
1642614470000|2022-01-19 17:47:50|617.43|615.43|617.43|615.43|617.88|615.88|617.43|615.43|0
1642614480000|2022-01-19 17:48:00|617.88|615.88|616.54|614.54|617.88|615.88|616.54|614.54|0
1642614490000|2022-01-19 17:48:10|616.2|614.2|616.54|614.54|616.54|614.54|616.2|614.2|0
1642614500000|2022-01-19 17:48:20|616.32|614.32|616.54|614.54|616.54|614.54|616.32|614.32|0
1642614510000|2022-01-19 17:48:30|616.32|614.32|615.65|613.65|616.32|614.32|615.65|613.65|0
1642614520000|2022-01-19 17:48:40|615.87|613.87|615.65|613.65|616.1|614.1|615.65|613.65|0
1642614530000|2022-01-19 17:48:50|615.87|613.87|616.32|614.32|616.32|614.32|615.87|613.87|0
1642614540000|2022-01-19 17:49:00|616.1|614.1|615.87|613.87|616.1|614.1|615.87|613.87|0
1642614550000|2022-01-19 17:49:10|616.1|614.1|615.43|613.43|616.2|614.2|615.43|613.43|0
1642614560000|2022-01-19 17:49:20|615.65|613.65|615.65|613.65|615.65|613.65|615.43|613.43|0
1642614570000|2022-01-19 17:49:30|615.76|613.76|615.65|613.65|615.76|613.76|615.21|613.21|0
1642614580000|2022-01-19 17:49:40|615.43|613.43|615.87|613.87|615.87|613.87|615.43|613.43|0
1642614590000|2022-01-19 17:49:50|615.43|613.43|615.43|613.43|615.43|613.43|614.98|612.98|0
1642614600000|2022-01-19 17:50:00|615.21|613.21|614.32|612.32|615.21|613.21|614.32|612.32|0
1642614610000|2022-01-19 17:50:10|614.54|612.54|615.21|613.21|615.21|613.21|614.54|612.54|0
1642614620000|2022-01-19 17:50:20|615.43|613.43|615.43|613.43|615.65|613.65|615.43|613.43|0
1642614630000|2022-01-19 17:50:30|615.65|613.65|616.54|614.54|616.54|614.54|615.65|613.65|0
1642614640000|2022-01-19 17:50:40|616.99|614.99|616.76|614.76|616.99|614.99|616.76|614.76|0
1642614650000|2022-01-19 17:50:50|616.99|614.99|616.76|614.76|616.99|614.99|616.76|614.76|0
1642614660000|2022-01-19 17:51:00|616.98|614.98|616.32|614.32|616.98|614.98|616.32|614.32|0
1642614670000|2022-01-19 17:51:10|616.54|614.54|616.54|614.54|616.76|614.76|616.54|614.54|0
1642614680000|2022-01-19 17:51:20|616.42|614.42|616.32|614.32|616.76|614.76|616.32|614.32|0
1642614690000|2022-01-19 17:51:30|616.09|614.09|616.32|614.32|616.32|614.32|616.09|614.09|0
1642614700000|2022-01-19 17:51:40|616.09|614.09|616.09|614.09|616.09|614.09|616.09|614.09|0
1642614710000|2022-01-19 17:51:50|616.32|614.32|615.31|613.31|616.32|614.32|615.31|613.31|0
1642614720000|2022-01-19 17:52:00|615.43|613.43|613.87|611.87|615.43|613.43|613.87|611.87|0
1642614730000|2022-01-19 17:52:10|614.09|612.09|614.54|612.54|614.54|612.54|614.09|612.09|0
1642614740000|2022-01-19 17:52:20|614.31|612.31|614.31|612.31|614.31|612.31|614.09|612.09|0
1642614750000|2022-01-19 17:52:30|614.09|612.09|614.31|612.31|614.54|612.54|614.09|612.09|0
1642614760000|2022-01-19 17:52:40|614.54|612.54|614.09|612.09|614.54|612.54|614.09|612.09|0
1642614770000|2022-01-19 17:52:50|613.87|611.87|614.09|612.09|614.09|612.09|613.87|611.87|0
1642614780000|2022-01-19 17:53:00|614.31|612.31|614.98|612.98|615.43|613.43|614.31|612.31|0
1642614790000|2022-01-19 17:53:10|614.54|612.54|613.65|611.65|614.54|612.54|613.65|611.65|0
1642614800000|2022-01-19 17:53:20|613.43|611.43|613.43|611.43|613.43|611.43|613.2|611.2|0
1642614810000|2022-01-19 17:53:30|613.65|611.65|613.65|611.65|613.65|611.65|613.42|611.42|0
1642614820000|2022-01-19 17:53:40|613.2|611.2|613.42|611.42|613.42|611.42|613.2|611.2|0
1642614830000|2022-01-19 17:53:50|612.98|610.98|613.2|611.2|613.2|611.2|612.98|610.98|0
1642614840000|2022-01-19 17:54:00|613.42|611.42|613.42|611.42|613.87|611.87|613.42|611.42|0
1642614850000|2022-01-19 17:54:10|613.2|611.2|613.42|611.42|613.42|611.42|612.76|610.76|0
1642614860000|2022-01-19 17:54:20|613.65|611.65|613.2|611.2|613.65|611.65|613.2|611.2|0
1642614870000|2022-01-19 17:54:30|612.98|610.98|611.65|609.65|612.98|610.98|611.65|609.65|0
1642614880000|2022-01-19 17:54:40|611.87|609.87|611.2|609.2|611.87|609.87|611.2|609.2|0
1642614890000|2022-01-19 17:54:50|611.43|609.43|611.2|609.2|611.43|609.43|611.2|609.2|0
1642614900000|2022-01-19 17:55:00|611.42|609.42|611.65|609.65|611.65|609.65|611.42|609.42|0
1642614910000|2022-01-19 17:55:10|611.87|609.87|612.09|610.09|612.31|610.31|611.87|609.87|0
1642614920000|2022-01-19 17:55:20|612.31|610.31|612.54|610.54|612.54|610.54|612.31|610.31|0
1642614930000|2022-01-19 17:55:30|612.09|610.09|612.31|610.31|612.31|610.31|612.09|610.09|0
1642614940000|2022-01-19 17:55:40|612.76|610.76|612.98|610.98|613.2|611.2|612.76|610.76|0
1642614950000|2022-01-19 17:55:50|613.42|611.42|613.42|611.42|613.42|611.42|613.2|611.2|0
1642614960000|2022-01-19 17:56:00|613.65|611.65|613.42|611.42|613.65|611.65|613.2|611.2|0
1642614970000|2022-01-19 17:56:10|613.65|611.65|614.31|612.31|614.31|612.31|613.65|611.65|0
1642614980000|2022-01-19 17:56:20|614.09|612.09|614.31|612.31|614.53|612.53|614.09|612.09|0
1642614990000|2022-01-19 17:56:30|614.53|612.53|614.53|612.53|614.53|612.53|614.31|612.31|0
1642615000000|2022-01-19 17:56:40|614.31|612.31|614.31|612.31|614.31|612.31|614.31|612.31|0
1642615010000|2022-01-19 17:56:50|614.76|612.76|615.65|613.65|615.65|613.65|614.76|612.76|0
1642615020000|2022-01-19 17:57:00|615.87|613.87|615.31|613.31|615.87|613.87|615.31|613.31|0
1642615030000|2022-01-19 17:57:10|615.42|613.42|615.2|613.2|615.65|613.65|615.2|613.2|0
1642615040000|2022-01-19 17:57:20|615.65|613.65|615.65|613.65|615.65|613.65|615.2|613.2|0
1642615050000|2022-01-19 17:57:30|615.42|613.42|615.65|613.65|615.65|613.65|615.42|613.42|0
1642615060000|2022-01-19 17:57:40|615.42|613.42|615.42|613.42|615.42|613.42|615.2|613.2|0
1642615070000|2022-01-19 17:57:50|616.09|614.09|615.87|613.87|616.09|614.09|615.87|613.87|0
1642615080000|2022-01-19 17:58:00|615.65|613.65|615.65|613.65|615.65|613.65|615.42|613.42|0
1642615090000|2022-01-19 17:58:10|615.42|613.42|615.42|613.42|615.42|613.42|615.2|613.2|0
1642615100000|2022-01-19 17:58:20|615.65|613.65|614.98|612.98|615.65|613.65|614.98|612.98|0
1642615110000|2022-01-19 17:58:30|615.2|613.2|615.42|613.42|615.42|613.42|614.98|612.98|0
1642615120000|2022-01-19 17:58:40|615.65|613.65|615.65|613.65|615.87|613.87|615.42|613.42|0
1642615130000|2022-01-19 17:58:50|615.2|613.2|615.31|613.31|615.31|613.31|614.98|612.98|0
1642615140000|2022-01-19 17:59:00|615.42|613.42|616.09|614.09|616.09|614.09|615.42|613.42|0
1642615150000|2022-01-19 17:59:10|616.2|614.2|616.53|614.53|616.53|614.53|616.2|614.2|0
1642615160000|2022-01-19 17:59:20|616.42|614.42|616.53|614.53|616.76|614.76|616.31|614.31|0
1642615170000|2022-01-19 17:59:30|616.09|614.09|617.2|615.2|617.2|615.2|616.09|614.09|0
1642615180000|2022-01-19 17:59:40|618.32|616.32|618.98|616.98|618.98|616.98|618.32|616.32|0
1642615190000|2022-01-19 17:59:50|618.09|616.09|618.32|616.32|618.32|616.32|618.09|616.09|0
1642615200000|2022-01-19 18:00:00|618.09|616.09|617.2|615.2|618.98|616.98|617.2|615.2|0
1642615210000|2022-01-19 18:00:10|616.31|614.31|614.53|612.53|616.31|614.31|614.53|612.53|0
1642615220000|2022-01-19 18:00:20|614.31|612.31|613.87|611.87|614.31|612.31|613.87|611.87|0
1642615230000|2022-01-19 18:00:30|614.53|612.53|614.75|612.75|615.2|613.2|614.53|612.53|0
1642615240000|2022-01-19 18:00:40|614.53|612.53|613.2|611.2|614.53|612.53|613.2|611.2|0
1642615250000|2022-01-19 18:00:50|612.09|610.09|611.87|609.87|612.09|610.09|611.42|609.42|0
1642615260000|2022-01-19 18:01:00|611.42|609.42|612.98|610.98|612.98|610.98|611.42|609.42|0
1642615270000|2022-01-19 18:01:10|612.09|610.09|613.86|611.86|613.86|611.86|612.09|610.09|0
1642615280000|2022-01-19 18:01:20|613.64|611.64|613.86|611.86|613.86|611.86|613.42|611.42|0
1642615290000|2022-01-19 18:01:30|613.64|611.64|614.31|612.31|614.31|612.31|613.2|611.2|0
1642615300000|2022-01-19 18:01:40|613.64|611.64|614.53|612.53|614.53|612.53|613.64|611.64|0
1642615310000|2022-01-19 18:01:50|614.09|612.09|613.86|611.86|614.09|612.09|613.86|611.86|0
1642615320000|2022-01-19 18:02:00|614.09|612.09|614.53|612.53|614.53|612.53|614.09|612.09|0
1642615330000|2022-01-19 18:02:10|614.09|612.09|616.09|614.09|616.53|614.53|614.09|612.09|0
1642615340000|2022-01-19 18:02:20|616.76|614.76|616.31|614.31|616.76|614.76|616.09|614.09|0
1642615350000|2022-01-19 18:02:30|617.65|615.65|616.31|614.31|617.65|615.65|616.31|614.31|0
1642615360000|2022-01-19 18:02:40|615.42|613.42|614.75|612.75|615.42|613.42|614.75|612.75|0
1642615370000|2022-01-19 18:02:50|615.2|613.2|616.09|614.09|616.31|614.31|615.2|613.2|0
1642615380000|2022-01-19 18:03:00|615.42|613.42|616.09|614.09|616.09|614.09|615.42|613.42|0
1642615390000|2022-01-19 18:03:10|615.64|613.64|616.53|614.53|616.53|614.53|615.64|613.64|0
1642615400000|2022-01-19 18:03:20|616.09|614.09|615.64|613.64|616.31|614.31|615.64|613.64|0
1642615410000|2022-01-19 18:03:30|615.86|613.86|616.09|614.09|616.09|614.09|615.42|613.42|0
1642615420000|2022-01-19 18:03:40|615.86|613.86|616.75|614.75|616.75|614.75|615.86|613.86|0
1642615430000|2022-01-19 18:03:50|615.86|613.86|615.86|613.86|615.86|613.86|615.64|613.64|0
1642615440000|2022-01-19 18:04:00|616.31|614.31|616.75|614.75|616.75|614.75|616.31|614.31|0
1642615450000|2022-01-19 18:04:10|616.31|614.31|617.2|615.2|617.2|615.2|616.31|614.31|0
1642615460000|2022-01-19 18:04:20|616.98|614.98|617.2|615.2|617.64|615.64|616.98|614.98|0
1642615470000|2022-01-19 18:04:30|617.64|615.64|617.42|615.42|617.64|615.64|617.2|615.2|0
1642615480000|2022-01-19 18:04:40|617.64|615.64|617.64|615.64|617.64|615.64|617.42|615.42|0
1642615490000|2022-01-19 18:04:50|617.53|615.53|617.64|615.64|617.87|615.87|617.42|615.42|0
1642615500000|2022-01-19 18:05:00|617.2|615.2|616.09|614.09|617.2|615.2|615.2|613.2|0
1642615510000|2022-01-19 18:05:10|616.31|614.31|615.64|613.64|616.31|614.31|614.31|612.31|0
1642615520000|2022-01-19 18:05:20|615.42|613.42|615.42|613.42|615.64|613.64|615.42|613.42|0
1642615530000|2022-01-19 18:05:30|614.97|612.97|614.53|612.53|615.42|613.42|614.53|612.53|0
1642615540000|2022-01-19 18:05:40|614.97|612.97|615.75|613.75|615.75|613.75|614.97|612.97|0
1642615550000|2022-01-19 18:05:50|615.42|613.42|615.64|613.64|615.86|613.86|615.2|613.2|0
1642615560000|2022-01-19 18:06:00|616.09|614.09|615.64|613.64|616.09|614.09|615.42|613.42|0
1642615570000|2022-01-19 18:06:10|615.86|613.86|616.31|614.31|616.53|614.53|615.86|613.86|0
1642615580000|2022-01-19 18:06:20|615.42|613.42|615.86|613.86|615.86|613.86|615.42|613.42|0
1642615590000|2022-01-19 18:06:30|615.64|613.64|616.19|614.19|616.19|614.19|615.64|613.64|0
1642615600000|2022-01-19 18:06:40|615.42|613.42|616.75|614.75|616.75|614.75|615.42|613.42|0
1642615610000|2022-01-19 18:06:50|616.31|614.31|617.53|615.53|617.53|615.53|616.31|614.31|0
1642615620000|2022-01-19 18:07:00|616.75|614.75|616.75|614.75|616.98|614.98|616.75|614.75|0
1642615630000|2022-01-19 18:07:10|616.53|614.53|615.86|613.86|616.53|614.53|615.42|613.42|0
1642615640000|2022-01-19 18:07:20|615.97|613.97|616.08|614.08|616.08|614.08|615.64|613.64|0
1642615650000|2022-01-19 18:07:30|616.31|614.31|615.86|613.86|616.31|614.31|615.86|613.86|0
1642615660000|2022-01-19 18:07:40|616.53|614.53|616.08|614.08|616.64|614.64|616.08|614.08|0
1642615670000|2022-01-19 18:07:50|615.86|613.86|616.31|614.31|616.31|614.31|615.86|613.86|0
1642615680000|2022-01-19 18:08:00|616.53|614.53|615.64|613.64|616.53|614.53|615.64|613.64|0
1642615690000|2022-01-19 18:08:10|615.86|613.86|616.31|614.31|616.31|614.31|615.86|613.86|0
1642615700000|2022-01-19 18:08:20|616.08|614.08|616.31|614.31|616.31|614.31|616.08|614.08|0
1642615710000|2022-01-19 18:08:30|616.08|614.08|615.64|613.64|616.08|614.08|615.64|613.64|0
1642615720000|2022-01-19 18:08:40|616.08|614.08|616.08|614.08|616.08|614.08|615.64|613.64|0
1642615730000|2022-01-19 18:08:50|615.86|613.86|614.95|612.95|615.86|613.86|614.95|612.95|0
1642615740000|2022-01-19 18:09:00|615.4|613.4|614.95|612.95|615.4|613.4|614.95|612.95|0
1642615750000|2022-01-19 18:09:10|614.73|612.73|613.62|611.62|614.73|612.73|613.62|611.62|0
1642615760000|2022-01-19 18:09:20|614.06|612.06|613.84|611.84|614.06|612.06|613.62|611.62|0
1642615770000|2022-01-19 18:09:30|614.06|612.06|614.06|612.06|614.29|612.29|614.06|612.06|0
1642615780000|2022-01-19 18:09:40|614.29|612.29|614.06|612.06|614.95|612.95|614.06|612.06|0
1642615790000|2022-01-19 18:09:50|614.51|612.51|614.62|612.62|614.95|612.95|614.51|612.51|0
1642615800000|2022-01-19 18:10:00|614.73|612.73|615.4|613.4|615.85|613.85|614.73|612.73|0
1642615810000|2022-01-19 18:10:10|615.85|613.85|615.85|613.85|616.07|614.07|615.4|613.4|0
1642615820000|2022-01-19 18:10:20|615.73|613.73|616.07|614.07|616.07|614.07|615.73|613.73|0
1642615830000|2022-01-19 18:10:30|615.62|613.62|615.62|613.62|615.62|613.62|615.62|613.62|0
1642615840000|2022-01-19 18:10:40|615.4|613.4|615.85|613.85|616.07|614.07|615.4|613.4|0
1642615850000|2022-01-19 18:10:50|616.51|614.51|616.29|614.29|616.51|614.51|616.29|614.29|0
1642615860000|2022-01-19 18:11:00|616.51|614.51|616.29|614.29|616.51|614.51|616.07|614.07|0
1642615870000|2022-01-19 18:11:10|616.07|614.07|616.07|614.07|616.07|614.07|615.84|613.84|0
1642615880000|2022-01-19 18:11:20|616.51|614.51|616.51|614.51|616.51|614.51|616.29|614.29|0
1642615890000|2022-01-19 18:11:30|617.18|615.18|616.96|614.96|617.18|615.18|616.96|614.96|0
1642615900000|2022-01-19 18:11:40|617.18|615.18|615.84|613.84|617.18|615.18|615.84|613.84|0
1642615910000|2022-01-19 18:11:50|616.07|614.07|616.07|614.07|616.07|614.07|616.07|614.07|0
1642615920000|2022-01-19 18:12:00|616.29|614.29|615.18|613.18|616.29|614.29|615.18|613.18|0
1642615930000|2022-01-19 18:12:10|614.95|612.95|614.95|612.95|614.95|612.95|614.28|612.28|0
1642615940000|2022-01-19 18:12:20|615.18|613.18|615.18|613.18|615.18|613.18|615.18|613.18|0
1642615950000|2022-01-19 18:12:30|615.4|613.4|615.62|613.62|615.62|613.62|615.4|613.4|0
1642615960000|2022-01-19 18:12:40|615.4|613.4|615.62|613.62|615.62|613.62|615.4|613.4|0
1642615970000|2022-01-19 18:12:50|615.4|613.4|615.4|613.4|615.4|613.4|615.18|613.18|0
1642615980000|2022-01-19 18:13:00|615.18|613.18|615.4|613.4|615.4|613.4|615.06|613.06|0
1642615990000|2022-01-19 18:13:10|616.07|614.07|615.4|613.4|616.07|614.07|615.4|613.4|0
1642616000000|2022-01-19 18:13:20|615.17|613.17|615.4|613.4|615.4|613.4|615.17|613.17|0
1642616010000|2022-01-19 18:13:30|615.28|613.28|615.4|613.4|615.4|613.4|615.28|613.28|0
1642616020000|2022-01-19 18:13:40|615.62|613.62|615.4|613.4|615.62|613.62|615.4|613.4|0
1642616030000|2022-01-19 18:13:50|615.17|613.17|615.62|613.62|615.62|613.62|615.17|613.17|0
1642616040000|2022-01-19 18:14:00|614.73|612.73|614.73|612.73|614.73|612.73|614.51|612.51|0
1642616050000|2022-01-19 18:14:10|615.17|613.17|615.84|613.84|615.84|613.84|614.95|612.95|0
1642616060000|2022-01-19 18:14:20|616.07|614.07|616.51|614.51|616.62|614.62|616.07|614.07|0
1642616070000|2022-01-19 18:14:30|616.62|614.62|616.73|614.73|616.73|614.73|616.51|614.51|0
1642616080000|2022-01-19 18:14:40|616.51|614.51|616.29|614.29|616.73|614.73|616.29|614.29|0
1642616090000|2022-01-19 18:14:50|616.96|614.96|616.73|614.73|616.96|614.96|616.73|614.73|0
1642616100000|2022-01-19 18:15:00|616.96|614.96|617.4|615.4|617.4|615.4|616.96|614.96|0
1642616110000|2022-01-19 18:15:10|617.18|615.18|617.85|615.85|617.85|615.85|617.18|615.18|0
1642616120000|2022-01-19 18:15:20|617.4|615.4|617.4|615.4|617.96|615.96|617.4|615.4|0
1642616130000|2022-01-19 18:15:30|616.73|614.73|617.18|615.18|617.18|615.18|616.73|614.73|0
1642616140000|2022-01-19 18:15:40|617.29|615.29|617.4|615.4|617.4|615.4|617.18|615.18|0
1642616150000|2022-01-19 18:15:50|617.18|615.18|616.29|614.29|617.18|615.18|616.29|614.29|0
1642616160000|2022-01-19 18:16:00|616.06|614.06|616.06|614.06|616.06|614.06|615.84|613.84|0
1642616170000|2022-01-19 18:16:10|616.73|614.73|616.73|614.73|616.96|614.96|616.51|614.51|0
1642616180000|2022-01-19 18:16:20|616.96|614.96|616.51|614.51|616.96|614.96|616.51|614.51|0
1642616190000|2022-01-19 18:16:30|616.29|614.29|616.29|614.29|616.29|614.29|616.29|614.29|0
1642616200000|2022-01-19 18:16:40|616.39|614.39|616.06|614.06|616.51|614.51|616.06|614.06|0
1642616210000|2022-01-19 18:16:50|616.29|614.29|616.06|614.06|616.29|614.29|616.06|614.06|0
1642616220000|2022-01-19 18:17:00|615.84|613.84|615.84|613.84|616.06|614.06|615.84|613.84|0
1642616230000|2022-01-19 18:17:10|615.4|613.4|615.62|613.62|615.62|613.62|615.4|613.4|0
1642616240000|2022-01-19 18:17:20|615.4|613.4|615.4|613.4|615.4|613.4|615.4|613.4|0
1642616250000|2022-01-19 18:17:30|615.17|613.17|614.95|612.95|616.06|614.06|614.95|612.95|0
1642616260000|2022-01-19 18:17:40|614.06|612.06|614.28|612.28|614.28|612.28|613.84|611.84|0
1642616270000|2022-01-19 18:17:50|614.73|612.73|615.17|613.17|615.17|613.17|614.73|612.73|0
1642616280000|2022-01-19 18:18:00|614.95|612.95|614.73|612.73|614.95|612.95|614.61|612.61|0
1642616290000|2022-01-19 18:18:10|614.5|612.5|614.5|612.5|614.5|612.5|614.28|612.28|0
1642616300000|2022-01-19 18:18:20|614.73|612.73|614.95|612.95|614.95|612.95|614.73|612.73|0
1642616310000|2022-01-19 18:18:30|615.17|613.17|615.17|613.17|615.17|613.17|614.95|612.95|0
1642616320000|2022-01-19 18:18:40|614.95|612.95|614.95|612.95|615.17|613.17|614.95|612.95|0
1642616330000|2022-01-19 18:18:50|615.17|613.17|614.95|612.95|615.17|613.17|614.95|612.95|0
1642616340000|2022-01-19 18:19:00|615.17|613.17|614.95|612.95|615.17|613.17|614.95|612.95|0
1642616350000|2022-01-19 18:19:10|615.17|613.17|615.84|613.84|615.84|613.84|615.17|613.17|0
1642616360000|2022-01-19 18:19:20|615.62|613.62|616.06|614.06|616.06|614.06|615.39|613.39|0
1642616370000|2022-01-19 18:19:30|616.29|614.29|615.62|613.62|616.29|614.29|615.62|613.62|0
1642616380000|2022-01-19 18:19:40|615.17|613.17|614.95|612.95|615.17|613.17|614.95|612.95|0
1642616390000|2022-01-19 18:19:50|614.73|612.73|614.73|612.73|614.73|612.73|614.73|612.73|0
1642616400000|2022-01-19 18:20:00|614.5|612.5|614.95|612.95|614.95|612.95|614.5|612.5|0
1642616410000|2022-01-19 18:20:10|614.73|612.73|613.39|611.39|614.73|612.73|613.39|611.39|0
1642616420000|2022-01-19 18:20:20|612.94|610.94|612.94|610.94|613.17|611.17|612.94|610.94|0
1642616430000|2022-01-19 18:20:30|613.17|611.17|613.17|611.17|613.17|611.17|612.94|610.94|0
1642616440000|2022-01-19 18:20:40|613.39|611.39|613.17|611.17|613.39|611.39|613.17|611.17|0
1642616450000|2022-01-19 18:20:50|612.94|610.94|611.61|609.61|612.94|610.94|611.61|609.61|0
1642616460000|2022-01-19 18:21:00|612.05|610.05|611.39|609.39|612.05|610.05|611.39|609.39|0
1642616470000|2022-01-19 18:21:10|611.16|609.16|611.16|609.16|611.39|609.39|611.16|609.16|0
1642616480000|2022-01-19 18:21:20|611.61|609.61|612.28|610.28|612.28|610.28|611.61|609.61|0
1642616490000|2022-01-19 18:21:30|612.05|610.05|612.28|610.28|612.28|610.28|612.05|610.05|0
1642616500000|2022-01-19 18:21:40|612.72|610.72|612.72|610.72|612.94|610.94|612.72|610.72|0
1642616510000|2022-01-19 18:21:50|612.5|610.5|612.72|610.72|612.72|610.72|612.5|610.5|0
1642616520000|2022-01-19 18:22:00|612.94|610.94|613.39|611.39|613.39|611.39|612.94|610.94|0
1642616530000|2022-01-19 18:22:10|613.61|611.61|613.61|611.61|613.61|611.61|613.49|611.49|0
1642616540000|2022-01-19 18:22:20|613.83|611.83|613.94|611.94|613.94|611.94|613.49|611.49|0
1642616550000|2022-01-19 18:22:30|614.06|612.06|613.39|611.39|614.06|612.06|613.39|611.39|0
1642616560000|2022-01-19 18:22:40|613.16|611.16|612.5|610.5|613.16|611.16|612.5|610.5|0
1642616570000|2022-01-19 18:22:50|612.72|610.72|613.16|611.16|613.16|611.16|612.72|610.72|0
1642616580000|2022-01-19 18:23:00|613.05|611.05|613.61|611.61|613.61|611.61|613.05|611.05|0
1642616590000|2022-01-19 18:23:10|613.83|611.83|614.06|612.06|614.28|612.28|613.83|611.83|0
1642616600000|2022-01-19 18:23:20|613.83|611.83|614.28|612.28|614.28|612.28|613.83|611.83|0
1642616610000|2022-01-19 18:23:30|613.83|611.83|613.83|611.83|614.06|612.06|613.83|611.83|0
1642616620000|2022-01-19 18:23:40|614.05|612.05|613.61|611.61|614.05|612.05|613.61|611.61|0
1642616630000|2022-01-19 18:23:50|613.83|611.83|612.72|610.72|613.83|611.83|612.72|610.72|0
1642616640000|2022-01-19 18:24:00|612.94|610.94|612.72|610.72|612.94|610.94|612.72|610.72|0
1642616650000|2022-01-19 18:24:10|612.27|610.27|611.83|609.83|612.5|610.5|611.83|609.83|0
1642616660000|2022-01-19 18:24:20|611.61|609.61|611.38|609.38|611.61|609.61|611.16|609.16|0
1642616670000|2022-01-19 18:24:30|611.61|609.61|611.38|609.38|611.61|609.61|611.38|609.38|0
1642616680000|2022-01-19 18:24:40|611.61|609.61|611.61|609.61|612.05|610.05|611.61|609.61|0
1642616690000|2022-01-19 18:24:50|611.38|609.38|611.83|609.83|611.83|609.83|611.38|609.38|0
1642616700000|2022-01-19 18:25:00|612.5|610.5|612.72|610.72|612.94|610.94|612.5|610.5|0
1642616710000|2022-01-19 18:25:10|613.16|611.16|612.94|610.94|613.16|611.16|612.5|610.5|0
1642616720000|2022-01-19 18:25:20|612.72|610.72|612.5|610.5|612.72|610.72|612.5|610.5|0
1642616730000|2022-01-19 18:25:30|612.72|610.72|613.61|611.61|613.61|611.61|612.72|610.72|0
1642616740000|2022-01-19 18:25:40|613.39|611.39|612.27|610.27|613.39|611.39|612.27|610.27|0
1642616750000|2022-01-19 18:25:50|612.5|610.5|612.94|610.94|612.94|610.94|612.38|610.38|0
1642616760000|2022-01-19 18:26:00|613.16|611.16|612.72|610.72|613.16|611.16|612.72|610.72|0
1642616770000|2022-01-19 18:26:10|612.94|610.94|612.72|610.72|612.94|610.94|612.72|610.72|0
1642616780000|2022-01-19 18:26:20|612.27|610.27|612.27|610.27|612.27|610.27|612.05|610.05|0
1642616800000|2022-01-19 18:26:40|612.49|610.49|612.94|610.94|612.94|610.94|612.49|610.49|0
1642616810000|2022-01-19 18:26:50|612.72|610.72|612.94|610.94|612.94|610.94|612.72|610.72|0
1642616820000|2022-01-19 18:27:00|612.72|610.72|612.49|610.49|612.72|610.72|612.49|610.49|0
1642616830000|2022-01-19 18:27:10|612.27|610.27|611.83|609.83|612.27|610.27|611.83|609.83|0
1642616840000|2022-01-19 18:27:20|612.05|610.05|611.83|609.83|612.27|610.27|611.83|609.83|0
1642616850000|2022-01-19 18:27:30|611.6|609.6|611.6|609.6|611.83|609.83|611.6|609.6|0
1642616860000|2022-01-19 18:27:40|611.83|609.83|612.05|610.05|612.05|610.05|611.83|609.83|0
1642616870000|2022-01-19 18:27:50|612.27|610.27|611.6|609.6|612.27|610.27|611.6|609.6|0
1642616880000|2022-01-19 18:28:00|612.05|610.05|612.05|610.05|612.05|610.05|611.83|609.83|0
1642616890000|2022-01-19 18:28:10|611.83|609.83|610.94|608.94|612.05|610.05|610.94|608.94|0
1642616900000|2022-01-19 18:28:20|611.38|609.38|611.38|609.38|611.38|609.38|611.16|609.16|0
1642616910000|2022-01-19 18:28:30|611.16|609.16|610.82|608.82|611.16|609.16|610.82|608.82|0
1642616920000|2022-01-19 18:28:40|610.71|608.71|609.82|607.82|610.71|608.71|609.82|607.82|0
1642616930000|2022-01-19 18:28:50|609.6|607.6|609.6|607.6|609.82|607.82|609.6|607.6|0
1642616940000|2022-01-19 18:29:00|609.82|607.82|610.94|608.94|610.94|608.94|609.82|607.82|0
1642616950000|2022-01-19 18:29:10|610.71|608.71|609.82|607.82|610.71|608.71|609.82|607.82|0
1642616960000|2022-01-19 18:29:20|609.6|607.6|608.27|606.27|609.6|607.6|607.82|605.82|0
1642616970000|2022-01-19 18:29:30|607.82|605.82|607.16|605.16|607.82|605.82|607.16|605.16|0
1642616980000|2022-01-19 18:29:40|607.38|605.38|606.94|604.94|607.6|605.6|606.94|604.94|0
1642616990000|2022-01-19 18:29:50|607.16|605.16|607.16|605.16|607.38|605.38|607.16|605.16|0
1642617000000|2022-01-19 18:30:00|607.82|605.82|607.6|605.6|607.82|605.82|607.6|605.6|0
1642617010000|2022-01-19 18:30:10|606.49|604.49|606.27|604.27|606.49|604.49|606.05|604.05|0
1642617020000|2022-01-19 18:30:20|605.83|603.83|606.05|604.05|606.05|604.05|605.6|603.6|0
1642617030000|2022-01-19 18:30:30|605.83|603.83|606.15|604.15|606.15|604.15|605.38|603.38|0
1642617040000|2022-01-19 18:30:40|606.05|604.05|606.27|604.27|606.49|604.49|606.05|604.05|0
1642617050000|2022-01-19 18:30:50|606.49|604.49|607.16|605.16|607.16|605.16|606.49|604.49|0
1642617060000|2022-01-19 18:31:00|607.26|605.26|607.38|605.38|608.05|606.05|607.26|605.26|0
1642617070000|2022-01-19 18:31:10|607.82|605.82|607.82|605.82|608.27|606.27|607.82|605.82|0
1642617080000|2022-01-19 18:31:20|608.04|606.04|608.71|606.71|608.71|606.71|608.04|606.04|0
1642617090000|2022-01-19 18:31:30|608.49|606.49|608.27|606.27|608.49|606.49|608.04|606.04|0
1642617100000|2022-01-19 18:31:40|608.04|606.04|608.04|606.04|608.04|606.04|607.38|605.38|0
1642617110000|2022-01-19 18:31:50|607.82|605.82|608.04|606.04|608.04|606.04|607.6|605.6|0
1642617120000|2022-01-19 18:32:00|607.82|605.82|609.16|607.16|609.16|607.16|607.82|605.82|0
1642617130000|2022-01-19 18:32:10|609.38|607.38|609.16|607.16|609.38|607.38|609.16|607.16|0
1642617140000|2022-01-19 18:32:20|609.38|607.38|610.27|608.27|610.27|608.27|609.38|607.38|0
1642617150000|2022-01-19 18:32:30|609.82|607.82|609.82|607.82|610.04|608.04|609.82|607.82|0
1642617160000|2022-01-19 18:32:40|609.6|607.6|609.6|607.6|609.82|607.82|609.6|607.6|0
1642617170000|2022-01-19 18:32:50|609.15|607.15|609.38|607.38|609.38|607.38|609.15|607.15|0
1642617180000|2022-01-19 18:33:00|608.93|606.93|608.93|606.93|608.93|606.93|608.71|606.71|0
1642617190000|2022-01-19 18:33:10|609.15|607.15|609.15|607.15|609.15|607.15|608.93|606.93|0
1642617200000|2022-01-19 18:33:20|608.93|606.93|608.71|606.71|608.93|606.93|608.49|606.49|0
1642617210000|2022-01-19 18:33:30|608.49|606.49|608.93|606.93|608.93|606.93|608.49|606.49|0
1642617220000|2022-01-19 18:33:40|608.71|606.71|608.71|606.71|608.71|606.71|608.49|606.49|0
1642617230000|2022-01-19 18:33:50|608.93|606.93|608.71|606.71|609.15|607.15|608.71|606.71|0
1642617240000|2022-01-19 18:34:00|608.93|606.93|608.71|606.71|608.93|606.93|608.49|606.49|0
1642617250000|2022-01-19 18:34:10|608.49|606.49|608.71|606.71|608.71|606.71|608.49|606.49|0
1642617260000|2022-01-19 18:34:20|608.49|606.49|608.71|606.71|608.71|606.71|608.49|606.49|0
1642617270000|2022-01-19 18:34:30|608.59|606.59|608.49|606.49|608.71|606.71|608.49|606.49|0
1642617280000|2022-01-19 18:34:40|608.71|606.71|608.49|606.49|608.71|606.71|608.49|606.49|0
1642617290000|2022-01-19 18:34:50|608.26|606.26|608.04|606.04|608.26|606.26|607.82|605.82|0
1642617300000|2022-01-19 18:35:00|607.6|605.6|607.15|605.15|607.6|605.6|607.15|605.15|0
1642617310000|2022-01-19 18:35:10|606.93|604.93|606.27|604.27|606.93|604.93|606.27|604.27|0
1642617320000|2022-01-19 18:35:20|605.71|603.71|605.38|603.38|605.82|603.82|605.38|603.38|0
1642617330000|2022-01-19 18:35:30|605.6|603.6|605.16|603.16|605.6|603.6|605.16|603.16|0
1642617340000|2022-01-19 18:35:40|604.93|602.93|605.16|603.16|605.16|603.16|604.93|602.93|0
1642617350000|2022-01-19 18:35:50|605.6|603.6|606.27|604.27|606.27|604.27|605.6|603.6|0
1642617360000|2022-01-19 18:36:00|606.49|604.49|605.38|603.38|606.49|604.49|605.38|603.38|0
1642617370000|2022-01-19 18:36:10|605.16|603.16|605.6|603.6|605.6|603.6|605.16|603.16|0
1642617380000|2022-01-19 18:36:20|605.82|603.82|605.82|603.82|605.82|603.82|605.6|603.6|0
1642617390000|2022-01-19 18:36:30|606.27|604.27|605.16|603.16|606.27|604.27|605.16|603.16|0
1642617400000|2022-01-19 18:36:40|605.6|603.6|605.38|603.38|605.6|603.6|605.38|603.38|0
1642617410000|2022-01-19 18:36:50|605.16|603.16|604.93|602.93|605.38|603.38|604.93|602.93|0
1642617420000|2022-01-19 18:37:00|605.16|603.16|605.16|603.16|605.16|603.16|604.93|602.93|0
1642617430000|2022-01-19 18:37:10|605.38|603.38|605.6|603.6|605.82|603.82|605.38|603.38|0
1642617440000|2022-01-19 18:37:20|605.38|603.38|605.6|603.6|605.6|603.6|605.38|603.38|0
1642617450000|2022-01-19 18:37:30|605.82|603.82|605.6|603.6|605.82|603.82|605.16|603.16|0
1642617460000|2022-01-19 18:37:40|605.38|603.38|604.93|602.93|605.6|603.6|604.93|602.93|0
1642617470000|2022-01-19 18:37:50|605.38|603.38|605.38|603.38|605.38|603.38|604.93|602.93|0
1642617480000|2022-01-19 18:38:00|605.26|603.26|603.38|601.38|605.26|603.26|603.38|601.38|0
1642617490000|2022-01-19 18:38:10|603.82|601.82|604.05|602.05|604.27|602.27|603.82|601.82|0
1642617500000|2022-01-19 18:38:20|604.27|602.27|604.93|602.93|605.15|603.15|604.27|602.27|0
1642617510000|2022-01-19 18:38:30|604.71|602.71|604.71|602.71|604.71|602.71|604.49|602.49|0
1642617520000|2022-01-19 18:38:40|605.15|603.15|604.93|602.93|605.15|603.15|604.93|602.93|0
1642617530000|2022-01-19 18:38:50|605.15|603.15|604.93|602.93|605.15|603.15|604.71|602.71|0
1642617540000|2022-01-19 18:39:00|605.6|603.6|605.6|603.6|606.04|604.04|605.6|603.6|0
1642617550000|2022-01-19 18:39:10|605.82|603.82|604.71|602.71|605.82|603.82|604.71|602.71|0
1642617560000|2022-01-19 18:39:20|604.27|602.27|604.05|602.05|604.27|602.27|603.82|601.82|0
1642617570000|2022-01-19 18:39:30|603.82|601.82|603.82|601.82|604.05|602.05|603.82|601.82|0
1642617580000|2022-01-19 18:39:40|604.05|602.05|604.27|602.27|604.49|602.49|604.05|602.05|0
1642617590000|2022-01-19 18:39:50|604.05|602.05|604.05|602.05|604.49|602.49|604.05|602.05|0
1642617600000|2022-01-19 18:40:00|603.82|601.82|603.6|601.6|603.82|601.82|603.6|601.6|0
1642617610000|2022-01-19 18:40:10|603.16|601.16|602.71|600.71|603.16|601.16|602.71|600.71|0
1642617620000|2022-01-19 18:40:20|602.94|600.94|603.6|601.6|603.6|601.6|602.94|600.94|0
1642617630000|2022-01-19 18:40:30|603.38|601.38|603.82|601.82|604.04|602.04|603.38|601.38|0
1642617640000|2022-01-19 18:40:40|603.16|601.16|602.94|600.94|603.16|601.16|602.94|600.94|0
1642617650000|2022-01-19 18:40:50|603.16|601.16|603.6|601.6|603.6|601.6|603.04|601.04|0
1642617660000|2022-01-19 18:41:00|603.82|601.82|603.6|601.6|603.82|601.82|603.38|601.38|0
1642617670000|2022-01-19 18:41:10|603.82|601.82|603.6|601.6|603.82|601.82|603.38|601.38|0
1642617680000|2022-01-19 18:41:20|603.38|601.38|603.16|601.16|603.38|601.38|603.16|601.16|0
1642617690000|2022-01-19 18:41:30|603.38|601.38|603.38|601.38|603.6|601.6|603.38|601.38|0
1642617700000|2022-01-19 18:41:40|603.82|601.82|604.04|602.04|604.04|602.04|603.6|601.6|0
1642617710000|2022-01-19 18:41:50|602.94|600.94|603.82|601.82|603.82|601.82|602.94|600.94|0
1642617720000|2022-01-19 18:42:00|603.6|601.6|603.82|601.82|603.82|601.82|603.6|601.6|0
1642617730000|2022-01-19 18:42:10|603.38|601.38|602.94|600.94|603.6|601.6|602.94|600.94|0
1642617740000|2022-01-19 18:42:20|603.16|601.16|602.71|600.71|603.16|601.16|602.71|600.71|0
1642617750000|2022-01-19 18:42:30|602.94|600.94|602.94|600.94|602.94|600.94|602.27|600.27|0
1642617760000|2022-01-19 18:42:40|602.49|600.49|602.71|600.71|602.71|600.71|602.49|600.49|0
1642617770000|2022-01-19 18:42:50|602.94|600.94|602.93|600.93|602.94|600.94|602.49|600.49|0
1642617780000|2022-01-19 18:43:00|603.26|601.26|603.16|601.16|603.38|601.38|603.16|601.16|0
1642617790000|2022-01-19 18:43:10|602.93|600.93|603.16|601.16|603.16|601.16|602.93|600.93|0
1642617800000|2022-01-19 18:43:20|602.93|600.93|602.49|600.49|603.16|601.16|602.49|600.49|0
1642617810000|2022-01-19 18:43:30|602.27|600.27|602.38|600.38|602.38|600.38|602.05|600.05|0
1642617820000|2022-01-19 18:43:40|602.49|600.49|602.71|600.71|602.71|600.71|602.27|600.27|0
1642617830000|2022-01-19 18:43:50|602.93|600.93|603.38|601.38|603.38|601.38|602.93|600.93|0
1642617840000|2022-01-19 18:44:00|603.6|601.6|604.26|602.26|604.49|602.49|603.6|601.6|0
1642617850000|2022-01-19 18:44:10|604.71|602.71|605.15|603.15|605.15|603.15|604.71|602.71|0
1642617860000|2022-01-19 18:44:20|604.93|602.93|604.04|602.04|604.93|602.93|604.04|602.04|0
1642617870000|2022-01-19 18:44:30|604.15|602.15|604.04|602.04|604.15|602.15|604.04|602.04|0
1642617880000|2022-01-19 18:44:40|604.26|602.26|604.49|602.49|604.49|602.49|604.26|602.26|0
1642617890000|2022-01-19 18:44:50|604.26|602.26|604.49|602.49|604.71|602.71|604.26|602.26|0
1642617900000|2022-01-19 18:45:00|604.71|602.71|604.04|602.04|604.71|602.71|604.04|602.04|0
1642617910000|2022-01-19 18:45:10|603.6|601.6|603.82|601.82|603.82|601.82|603.6|601.6|0
1642617920000|2022-01-19 18:45:20|604.26|602.26|604.93|602.93|605.15|603.15|604.26|602.26|0
1642617930000|2022-01-19 18:45:30|605.37|603.37|604.71|602.71|605.37|603.37|604.71|602.71|0
1642617940000|2022-01-19 18:45:40|604.49|602.49|604.93|602.93|604.93|602.93|604.49|602.49|0
1642617950000|2022-01-19 18:45:50|605.59|603.59|605.15|603.15|605.59|603.59|604.93|602.93|0
1642617960000|2022-01-19 18:46:00|604.93|602.93|604.93|602.93|604.93|602.93|604.93|602.93|0
1642617970000|2022-01-19 18:46:10|604.71|602.71|604.04|602.04|604.71|602.71|604.04|602.04|0
1642617980000|2022-01-19 18:46:20|603.38|601.38|603.82|601.82|603.82|601.82|603.38|601.38|0
1642617990000|2022-01-19 18:46:30|604.04|602.04|603.82|601.82|604.26|602.26|603.82|601.82|0
1642618000000|2022-01-19 18:46:40|604.04|602.04|604.04|602.04|604.26|602.26|604.04|602.04|0
1642618010000|2022-01-19 18:46:50|603.82|601.82|604.04|602.04|604.04|602.04|603.82|601.82|0
1642618020000|2022-01-19 18:47:00|603.82|601.82|604.04|602.04|604.04|602.04|603.82|601.82|0
1642618030000|2022-01-19 18:47:10|603.82|601.82|603.15|601.15|603.82|601.82|603.15|601.15|0
1642618040000|2022-01-19 18:47:20|602.93|600.93|602.93|600.93|602.93|600.93|602.49|600.49|0
1642618050000|2022-01-19 18:47:30|602.71|600.71|602.71|600.71|603.15|601.15|602.71|600.71|0
1642618060000|2022-01-19 18:47:40|602.93|600.93|603.04|601.04|603.04|601.04|602.71|600.71|0
1642618070000|2022-01-19 18:47:50|603.6|601.6|603.6|601.6|603.6|601.6|603.6|601.6|0
1642618080000|2022-01-19 18:48:00|603.82|601.82|604.04|602.04|604.04|602.04|603.48|601.48|0
1642618090000|2022-01-19 18:48:10|603.82|601.82|604.04|602.04|604.26|602.26|603.82|601.82|0
1642618100000|2022-01-19 18:48:20|604.26|602.26|603.6|601.6|604.26|602.26|603.37|601.37|0
1642618110000|2022-01-19 18:48:30|603.37|601.37|603.15|601.15|603.37|601.37|602.93|600.93|0
1642618120000|2022-01-19 18:48:40|603.6|601.6|603.15|601.15|603.6|601.6|603.15|601.15|0
1642618130000|2022-01-19 18:48:50|603.26|601.26|603.37|601.37|603.37|601.37|603.15|601.15|0
1642618140000|2022-01-19 18:49:00|603.04|601.04|603.15|601.15|603.15|601.15|603.04|601.04|0
1642618150000|2022-01-19 18:49:10|602.93|600.93|603.15|601.15|603.15|601.15|602.93|600.93|0
1642618160000|2022-01-19 18:49:20|602.93|600.93|602.71|600.71|603.15|601.15|602.71|600.71|0
1642618170000|2022-01-19 18:49:30|602.49|600.49|602.93|600.93|602.93|600.93|602.49|600.49|0
1642618180000|2022-01-19 18:49:40|603.15|601.15|602.93|600.93|603.15|601.15|602.93|600.93|0
1642618190000|2022-01-19 18:49:50|603.15|601.15|602.93|600.93|603.15|601.15|602.93|600.93|0
1642618200000|2022-01-19 18:50:00|602.71|600.71|602.37|600.37|602.71|600.71|602.37|600.37|0
1642618210000|2022-01-19 18:50:10|602.04|600.04|600.05|598.05|602.04|600.04|600.05|598.05|0
1642618220000|2022-01-19 18:50:20|601.16|599.16|602.04|600.04|602.04|600.04|601.16|599.16|0
1642618230000|2022-01-19 18:50:30|601.82|599.82|601.6|599.6|601.82|599.82|601.38|599.38|0
1642618240000|2022-01-19 18:50:40|601.82|599.82|601.6|599.6|601.82|599.82|601.16|599.16|0
1642618250000|2022-01-19 18:50:50|601.82|599.82|601.38|599.38|601.82|599.82|601.38|599.38|0
1642618260000|2022-01-19 18:51:00|601.6|599.6|601.38|599.38|601.6|599.6|601.16|599.16|0
1642618270000|2022-01-19 18:51:10|601.6|599.6|602.49|600.49|602.49|600.49|601.6|599.6|0
1642618280000|2022-01-19 18:51:20|602.71|600.71|602.93|600.93|602.93|600.93|602.71|600.71|0
1642618290000|2022-01-19 18:51:30|602.49|600.49|602.71|600.71|602.71|600.71|602.26|600.26|0
1642618300000|2022-01-19 18:51:40|602.26|600.26|602.93|600.93|602.93|600.93|602.26|600.26|0
1642618310000|2022-01-19 18:51:50|602.71|600.71|602.49|600.49|602.93|600.93|602.49|600.49|0
1642618320000|2022-01-19 18:52:00|602.71|600.71|602.26|600.26|602.71|600.71|602.26|600.26|0
1642618330000|2022-01-19 18:52:10|602.49|600.49|602.93|600.93|602.93|600.93|602.49|600.49|0
1642618340000|2022-01-19 18:52:20|602.71|600.71|602.93|600.93|603.15|601.15|602.71|600.71|0
1642618350000|2022-01-19 18:52:30|602.71|600.71|603.15|601.15|603.15|601.15|602.71|600.71|0
1642618360000|2022-01-19 18:52:40|603.59|601.59|603.37|601.37|603.82|601.82|603.37|601.37|0
1642618370000|2022-01-19 18:52:50|603.59|601.59|603.82|601.82|603.92|601.92|603.59|601.59|0
1642618380000|2022-01-19 18:53:00|603.92|601.92|603.92|601.92|603.92|601.92|603.92|601.92|0
1642618390000|2022-01-19 18:53:10|603.82|601.82|604.04|602.04|604.04|602.04|603.82|601.82|0
1642618400000|2022-01-19 18:53:20|603.82|601.82|603.82|601.82|604.04|602.04|603.59|601.59|0
1642618410000|2022-01-19 18:53:30|604.04|602.04|603.15|601.15|604.04|602.04|603.15|601.15|0
1642618420000|2022-01-19 18:53:40|602.93|600.93|603.15|601.15|603.15|601.15|602.93|600.93|0
1642618430000|2022-01-19 18:53:50|603.37|601.37|602.48|600.48|603.37|601.37|602.48|600.48|0
1642618440000|2022-01-19 18:54:00|602.71|600.71|602.71|600.71|602.93|600.93|602.71|600.71|0
1642618450000|2022-01-19 18:54:10|602.93|600.93|603.37|601.37|603.37|601.37|602.93|600.93|0
1642618460000|2022-01-19 18:54:20|603.15|601.15|604.26|602.26|604.26|602.26|603.15|601.15|0
1642618470000|2022-01-19 18:54:30|604.48|602.48|604.48|602.48|604.48|602.48|604.26|602.26|0
1642618480000|2022-01-19 18:54:40|604.26|602.26|604.04|602.04|604.26|602.26|604.04|602.04|0
1642618490000|2022-01-19 18:54:50|603.81|601.81|604.04|602.04|604.04|602.04|603.81|601.81|0
1642618500000|2022-01-19 18:55:00|603.81|601.81|603.59|601.59|603.81|601.81|603.59|601.59|0
1642618510000|2022-01-19 18:55:10|603.15|601.15|602.93|600.93|603.15|601.15|602.93|600.93|0
1642618520000|2022-01-19 18:55:20|603.15|601.15|602.71|600.71|603.15|601.15|602.71|600.71|0
1642618530000|2022-01-19 18:55:30|602.93|600.93|603.15|601.15|603.15|601.15|602.93|600.93|0
1642618540000|2022-01-19 18:55:40|603.81|601.81|604.48|602.48|604.48|602.48|603.81|601.81|0
1642618550000|2022-01-19 18:55:50|604.7|602.7|604.7|602.7|604.7|602.7|604.7|602.7|0
1642618560000|2022-01-19 18:56:00|605.14|603.14|606.03|604.03|606.25|604.25|605.14|603.14|0
1642618570000|2022-01-19 18:56:10|606.25|604.25|606.25|604.25|606.48|604.48|606.25|604.25|0
1642618580000|2022-01-19 18:56:20|606.03|604.03|605.37|603.37|606.03|604.03|605.37|603.37|0
1642618590000|2022-01-19 18:56:30|605.14|603.14|605.14|603.14|605.14|603.14|604.92|602.92|0
1642618600000|2022-01-19 18:56:40|605.37|603.37|604.7|602.7|605.37|603.37|604.7|602.7|0
1642618610000|2022-01-19 18:56:50|604.92|602.92|603.59|601.59|604.92|602.92|603.59|601.59|0
1642618620000|2022-01-19 18:57:00|603.15|601.15|603.81|601.81|604.03|602.03|603.15|601.15|0
1642618630000|2022-01-19 18:57:10|603.15|601.15|603.81|601.81|603.81|601.81|603.15|601.15|0
1642618640000|2022-01-19 18:57:20|603.37|601.37|603.59|601.59|603.59|601.59|603.37|601.37|0
1642618650000|2022-01-19 18:57:30|603.15|601.15|603.59|601.59|603.59|601.59|603.15|601.15|0
1642618660000|2022-01-19 18:57:40|603.37|601.37|603.59|601.59|603.81|601.81|603.37|601.37|0
1642618670000|2022-01-19 18:57:50|603.37|601.37|603.37|601.37|603.59|601.59|603.37|601.37|0
1642618680000|2022-01-19 18:58:00|603.59|601.59|602.93|600.93|603.59|601.59|602.93|600.93|0
1642618690000|2022-01-19 18:58:10|603.15|601.15|603.15|601.15|603.37|601.37|603.15|601.15|0
1642618700000|2022-01-19 18:58:20|602.93|600.93|603.59|601.59|603.59|601.59|602.93|600.93|0
1642618710000|2022-01-19 18:58:30|603.15|601.15|602.04|600.04|603.15|601.15|602.04|600.04|0
1642618720000|2022-01-19 18:58:40|602.26|600.26|602.04|600.04|602.26|600.26|602.04|600.04|0
1642618730000|2022-01-19 18:58:50|602.26|600.26|602.93|600.93|602.93|600.93|602.26|600.26|0
1642618740000|2022-01-19 18:59:00|603.15|601.15|603.15|601.15|603.15|601.15|602.93|600.93|0
1642618750000|2022-01-19 18:59:10|602.81|600.81|602.59|600.59|602.81|600.81|602.48|600.48|0
1642618760000|2022-01-19 18:59:20|602.04|600.04|602.92|600.92|602.92|600.92|602.04|600.04|0
1642618770000|2022-01-19 18:59:30|602.7|600.7|602.48|600.48|602.7|600.7|602.48|600.48|0
1642618780000|2022-01-19 18:59:40|602.7|600.7|602.48|600.48|603.59|601.59|602.48|600.48|0
1642618790000|2022-01-19 18:59:50|602.7|600.7|602.92|600.92|603.15|601.15|602.7|600.7|0
1642618800000|2022-01-19 19:00:00|602.48|600.48|601.6|599.6|602.7|600.7|601.37|599.37|0
1642618810000|2022-01-19 19:00:10|602.26|600.26|602.26|600.26|602.48|600.48|602.26|600.26|0
1642618820000|2022-01-19 19:00:20|601.82|599.82|603.15|601.15|603.15|601.15|601.59|599.59|0
1642618830000|2022-01-19 19:00:30|603.81|601.81|604.03|602.03|604.48|602.48|603.81|601.81|0
1642618840000|2022-01-19 19:00:40|604.25|602.25|603.81|601.81|604.25|602.25|603.81|601.81|0
1642618850000|2022-01-19 19:00:50|604.03|602.03|603.59|601.59|604.25|602.25|603.59|601.59|0
1642618860000|2022-01-19 19:01:00|603.15|601.15|604.25|602.25|604.25|602.25|603.15|601.15|0
1642618870000|2022-01-19 19:01:10|604.48|602.48|604.48|602.48|604.48|602.48|604.25|602.25|0
1642618880000|2022-01-19 19:01:20|604.03|602.03|603.81|601.81|604.25|602.25|603.81|601.81|0
1642618890000|2022-01-19 19:01:30|603.59|601.59|602.26|600.26|603.59|601.59|602.26|600.26|0
1642618900000|2022-01-19 19:01:40|602.7|600.7|602.26|600.26|602.7|600.7|602.04|600.04|0
1642618910000|2022-01-19 19:01:50|602.04|600.04|602.26|600.26|602.26|600.26|602.04|600.04|0
1642618920000|2022-01-19 19:02:00|602.48|600.48|602.48|600.48|602.7|600.7|602.48|600.48|0
1642618930000|2022-01-19 19:02:10|602.7|600.7|602.92|600.92|602.92|600.92|602.7|600.7|0
1642618940000|2022-01-19 19:02:20|602.7|600.7|602.92|600.92|602.92|600.92|602.7|600.7|0
1642618950000|2022-01-19 19:02:30|602.7|600.7|603.14|601.14|603.14|601.14|602.7|600.7|0
1642618960000|2022-01-19 19:02:40|602.92|600.92|603.14|601.14|603.14|601.14|602.92|600.92|0
1642618970000|2022-01-19 19:02:50|603.37|601.37|602.92|600.92|603.37|601.37|602.7|600.7|0
1642618980000|2022-01-19 19:03:00|602.7|600.7|602.48|600.48|602.7|600.7|602.26|600.26|0
1642618990000|2022-01-19 19:03:10|602.14|600.14|600.93|598.93|602.14|600.14|600.93|598.93|0
1642619000000|2022-01-19 19:03:20|601.15|599.15|601.37|599.37|601.37|599.37|600.93|598.93|0
1642619010000|2022-01-19 19:03:30|601.15|599.15|601.59|599.59|601.81|599.81|601.15|599.15|0
1642619020000|2022-01-19 19:03:40|601.37|599.37|601.15|599.15|601.37|599.37|600.93|598.93|0
1642619030000|2022-01-19 19:03:50|600.26|598.26|600.04|598.04|600.49|598.49|600.04|598.04|0
1642619040000|2022-01-19 19:04:00|600.26|598.26|600.71|598.71|600.71|598.71|600.04|598.04|0
1642619050000|2022-01-19 19:04:10|601.15|599.15|600.93|598.93|601.15|599.15|600.93|598.93|0
1642619060000|2022-01-19 19:04:20|600.71|598.71|600.71|598.71|600.93|598.93|600.71|598.71|0
1642619070000|2022-01-19 19:04:30|601.15|599.15|600.71|598.71|601.15|599.15|600.71|598.71|0
1642619080000|2022-01-19 19:04:40|600.93|598.93|600.93|598.93|600.93|598.93|600.93|598.93|0
1642619090000|2022-01-19 19:04:50|600.81|598.81|600.93|598.93|600.93|598.93|600.71|598.71|0
1642619100000|2022-01-19 19:05:00|601.15|599.15|600.93|598.93|601.37|599.37|600.93|598.93|0
1642619110000|2022-01-19 19:05:10|600.71|598.71|600.48|598.48|600.71|598.71|600.48|598.48|0
1642619120000|2022-01-19 19:05:20|600.26|598.26|599.16|597.16|600.26|598.26|599.16|597.16|0
1642619130000|2022-01-19 19:05:30|598.71|596.71|596.95|594.95|598.71|596.71|596.95|594.95|0
1642619140000|2022-01-19 19:05:40|596.28|594.28|595.4|593.4|596.28|594.28|595.18|593.18|0
1642619150000|2022-01-19 19:05:50|594.96|592.96|595.4|593.4|595.4|593.4|594.96|592.96|0
1642619160000|2022-01-19 19:06:00|595.84|593.84|595.84|593.84|596.5|594.5|595.62|593.62|0
1642619170000|2022-01-19 19:06:10|594.96|592.96|594.96|592.96|594.96|592.96|594.96|592.96|0
1642619180000|2022-01-19 19:06:20|594.29|592.29|594.74|592.74|594.96|592.96|594.29|592.29|0
1642619190000|2022-01-19 19:06:30|594.29|592.29|593.63|591.63|594.29|592.29|593.63|591.63|0
1642619200000|2022-01-19 19:06:40|593.41|591.41|592.31|590.31|593.41|591.41|592.31|590.31|0
1642619210000|2022-01-19 19:06:50|592.97|590.97|593.41|591.41|593.41|591.41|592.97|590.97|0
1642619220000|2022-01-19 19:07:00|593.74|591.74|593.85|591.85|593.85|591.85|593.74|591.74|0
1642619230000|2022-01-19 19:07:10|593.41|591.41|594.07|592.07|594.07|592.07|593.41|591.41|0
1642619240000|2022-01-19 19:07:20|593.63|591.63|593.85|591.85|593.85|591.85|593.63|591.63|0
1642619250000|2022-01-19 19:07:30|594.07|592.07|594.29|592.29|594.29|592.29|593.85|591.85|0
1642619260000|2022-01-19 19:07:40|594.51|592.51|594.07|592.07|594.51|592.51|594.07|592.07|0
1642619270000|2022-01-19 19:07:50|594.29|592.29|594.29|592.29|594.51|592.51|594.29|592.29|0
1642619280000|2022-01-19 19:08:00|594.51|592.51|593.19|591.19|594.96|592.96|593.19|591.19|0
1642619290000|2022-01-19 19:08:10|593.41|591.41|594.07|592.07|594.07|592.07|593.41|591.41|0
1642619300000|2022-01-19 19:08:20|594.74|592.74|595.18|593.18|595.18|593.18|594.51|592.51|0
1642619310000|2022-01-19 19:08:30|594.96|592.96|594.07|592.07|594.96|592.96|594.07|592.07|0
1642619320000|2022-01-19 19:08:40|593.85|591.85|594.07|592.07|594.51|592.51|593.85|591.85|0
1642619330000|2022-01-19 19:08:50|594.29|592.29|594.51|592.51|594.51|592.51|594.07|592.07|0
1642619340000|2022-01-19 19:09:00|594.29|592.29|593.85|591.85|594.29|592.29|593.85|591.85|0
1642619350000|2022-01-19 19:09:10|592.97|590.97|592.63|590.63|592.97|590.97|592.63|590.63|0
1642619360000|2022-01-19 19:09:20|592.53|590.53|592.53|590.53|592.75|590.75|592.53|590.53|0
1642619370000|2022-01-19 19:09:30|592.75|590.75|593.19|591.19|593.19|591.19|592.75|590.75|0
1642619380000|2022-01-19 19:09:40|592.97|590.97|593.41|591.41|593.41|591.41|592.97|590.97|0
1642619390000|2022-01-19 19:09:50|593.19|591.19|593.19|591.19|593.19|591.19|593.19|591.19|0
1642619400000|2022-01-19 19:10:00|593.41|591.41|593.63|591.63|593.63|591.63|593.19|591.19|0
1642619410000|2022-01-19 19:10:10|593.19|591.19|593.19|591.19|593.19|591.19|592.97|590.97|0
1642619420000|2022-01-19 19:10:20|592.97|590.97|593.63|591.63|593.63|591.63|592.97|590.97|0
1642619430000|2022-01-19 19:10:30|593.41|591.41|593.19|591.19|593.63|591.63|593.19|591.19|0
1642619440000|2022-01-19 19:10:40|593.63|591.63|593.63|591.63|593.63|591.63|593.19|591.19|0
1642619450000|2022-01-19 19:10:50|593.85|591.85|594.29|592.29|594.29|592.29|593.85|591.85|0
1642619460000|2022-01-19 19:11:00|593.85|591.85|594.73|592.73|594.73|592.73|593.85|591.85|0
1642619470000|2022-01-19 19:11:10|594.51|592.51|594.73|592.73|594.73|592.73|594.51|592.51|0
1642619480000|2022-01-19 19:11:20|594.51|592.51|594.73|592.73|594.95|592.95|594.51|592.51|0
1642619490000|2022-01-19 19:11:30|594.51|592.51|594.51|592.51|594.73|592.73|594.51|592.51|0
1642619500000|2022-01-19 19:11:40|593.85|591.85|593.63|591.63|593.85|591.85|593.41|591.41|0
1642619510000|2022-01-19 19:11:50|593.85|591.85|594.07|592.07|594.07|592.07|593.63|591.63|0
1642619520000|2022-01-19 19:12:00|593.85|591.85|593.63|591.63|593.85|591.85|593.41|591.41|0
1642619530000|2022-01-19 19:12:10|592.97|590.97|592.75|590.75|592.97|590.97|592.53|590.53|0
1642619540000|2022-01-19 19:12:20|592.53|590.53|592.97|590.97|592.97|590.97|592.53|590.53|0
1642619550000|2022-01-19 19:12:30|592.53|590.53|592.31|590.31|592.53|590.53|591.86|589.86|0
1642619560000|2022-01-19 19:12:40|592.75|590.75|593.19|591.19|593.19|591.19|592.75|590.75|0
1642619570000|2022-01-19 19:12:50|593.41|591.41|593.63|591.63|594.07|592.07|593.41|591.41|0
1642619580000|2022-01-19 19:13:00|593.19|591.19|592.75|590.75|593.19|591.19|592.75|590.75|0
1642619590000|2022-01-19 19:13:10|592.53|590.53|592.97|590.97|592.97|590.97|592.53|590.53|0
1642619600000|2022-01-19 19:13:20|592.75|590.75|592.53|590.53|592.97|590.97|592.53|590.53|0
1642619610000|2022-01-19 19:13:30|592.08|590.08|592.53|590.53|592.53|590.53|591.86|589.86|0
1642619620000|2022-01-19 19:13:40|592.75|590.75|592.75|590.75|592.75|590.75|592.53|590.53|0
1642619630000|2022-01-19 19:13:50|592.53|590.53|591.86|589.86|592.53|590.53|591.86|589.86|0
1642619640000|2022-01-19 19:14:00|592.08|590.08|592.08|590.08|592.3|590.3|591.86|589.86|0
1642619650000|2022-01-19 19:14:10|591.86|589.86|590.76|588.76|591.86|589.86|590.76|588.76|0
1642619660000|2022-01-19 19:14:20|590.54|588.54|589.88|587.88|590.54|588.54|589.88|587.88|0
1642619670000|2022-01-19 19:14:30|590.1|588.1|590.32|588.32|590.32|588.32|589.88|587.88|0
1642619680000|2022-01-19 19:14:40|589.88|587.88|590.32|588.32|590.32|588.32|589.88|587.88|0
1642619690000|2022-01-19 19:14:50|590.54|588.54|590.76|588.76|590.76|588.76|590.54|588.54|0
1642619700000|2022-01-19 19:15:00|590.98|588.98|590.76|588.76|591.42|589.42|590.76|588.76|0
1642619710000|2022-01-19 19:15:10|590.98|588.98|590.87|588.87|590.98|588.98|590.32|588.32|0
1642619720000|2022-01-19 19:15:20|591.42|589.42|590.98|588.98|591.42|589.42|590.87|588.87|0
1642619730000|2022-01-19 19:15:30|590.54|588.54|590.54|588.54|590.54|588.54|590.1|588.1|0
1642619740000|2022-01-19 19:15:40|590.76|588.76|590.76|588.76|590.76|588.76|590.32|588.32|0
1642619750000|2022-01-19 19:15:50|591.2|589.2|591.64|589.64|591.64|589.64|591.2|589.2|0
1642619760000|2022-01-19 19:16:00|591.42|589.42|592.3|590.3|592.3|590.3|591.42|589.42|0
1642619770000|2022-01-19 19:16:10|592.08|590.08|591.64|589.64|592.08|590.08|591.64|589.64|0
1642619780000|2022-01-19 19:16:20|591.2|589.2|590.98|588.98|591.2|589.2|590.76|588.76|0
1642619790000|2022-01-19 19:16:30|590.54|588.54|590.32|588.32|590.54|588.54|590.32|588.32|0
1642619800000|2022-01-19 19:16:40|590.1|588.1|589.66|587.66|590.1|588.1|589.66|587.66|0
1642619810000|2022-01-19 19:16:50|589.88|587.88|589.88|587.88|590.54|588.54|589.88|587.88|0
1642619820000|2022-01-19 19:17:00|589.66|587.66|589.69|587.69|589.69|587.69|587.68|585.68|0
1642619830000|2022-01-19 19:17:10|589.35|587.35|590.57|588.57|590.57|588.57|589.25|587.25|0
1642619840000|2022-01-19 19:17:20|590.13|588.13|589.47|587.47|590.13|588.13|589.35|587.35|0
1642619850000|2022-01-19 19:17:30|589.25|587.25|589.69|587.69|589.69|587.69|589.25|587.25|0
1642619860000|2022-01-19 19:17:40|589.91|587.91|590.79|588.79|591.01|589.01|589.91|587.91|0
1642619870000|2022-01-19 19:17:50|590.89|588.89|591.01|589.01|591.01|589.01|590.89|588.89|0
1642619880000|2022-01-19 19:18:00|590.79|588.79|590.79|588.79|590.79|588.79|590.13|588.13|0
1642619890000|2022-01-19 19:18:10|590.67|588.67|590.13|588.13|590.67|588.67|590.13|588.13|0
1642619900000|2022-01-19 19:18:20|590.35|588.35|590.45|588.45|590.57|588.57|590.35|588.35|0
1642619910000|2022-01-19 19:18:30|590.57|588.57|591.95|589.95|591.95|589.95|590.57|588.57|0
1642619920000|2022-01-19 19:18:40|591.73|589.73|593.05|591.05|593.05|591.05|591.73|589.73|0
1642619930000|2022-01-19 19:18:50|592.61|590.61|592.83|590.83|592.83|590.83|592.61|590.61|0
1642619940000|2022-01-19 19:19:00|592.17|590.17|592.17|590.17|592.17|590.17|591.73|589.73|0
1642619950000|2022-01-19 19:19:10|591.51|589.51|592.17|590.17|592.17|590.17|591.51|589.51|0
1642619960000|2022-01-19 19:19:20|591.95|589.95|592.17|590.17|592.17|590.17|591.95|589.95|0
1642619970000|2022-01-19 19:19:30|591.95|589.95|591.73|589.73|591.95|589.95|591.73|589.73|0
1642619980000|2022-01-19 19:19:40|591.95|589.95|592.39|590.39|592.39|590.39|591.95|589.95|0
1642619990000|2022-01-19 19:19:50|592.61|590.61|592.61|590.61|592.61|590.61|592.61|590.61|0
1642620000000|2022-01-19 19:20:00|592.39|590.39|592.39|590.39|592.39|590.39|591.95|589.95|0
1642620010000|2022-01-19 19:20:10|592.17|590.17|592.17|590.17|592.17|590.17|591.73|589.73|0
1642620020000|2022-01-19 19:20:20|591.95|589.95|591.95|589.95|592.17|590.17|591.95|589.95|0
1642620030000|2022-01-19 19:20:30|591.73|589.73|591.29|589.29|591.73|589.73|591.07|589.07|0
1642620040000|2022-01-19 19:20:40|590.85|588.85|591.07|589.07|591.07|589.07|590.63|588.63|0
1642620050000|2022-01-19 19:20:50|591.29|589.29|591.39|589.39|591.39|589.39|591.29|589.29|0
1642620060000|2022-01-19 19:21:00|591.07|589.07|590.19|588.19|591.07|589.07|590.19|588.19|0
1642620070000|2022-01-19 19:21:10|590.63|588.63|589.97|587.97|590.63|588.63|589.97|587.97|0
1642620080000|2022-01-19 19:21:20|589.09|587.09|587.55|585.55|589.09|587.09|587.55|585.55|0
1642620090000|2022-01-19 19:21:30|587.77|585.77|588.65|586.65|588.65|586.65|587.77|585.77|0
1642620100000|2022-01-19 19:21:40|589.75|587.75|590.19|588.19|590.19|588.19|589.75|587.75|0
1642620110000|2022-01-19 19:21:50|589.97|587.97|589.63|587.63|590.19|588.19|589.63|587.63|0
1642620120000|2022-01-19 19:22:00|589.75|587.75|589.75|587.75|589.97|587.97|589.75|587.75|0
1642620130000|2022-01-19 19:22:10|589.97|587.97|591.07|589.07|591.29|589.29|589.97|587.97|0
1642620140000|2022-01-19 19:22:20|591.51|589.51|592.17|590.17|592.17|590.17|591.51|589.51|0
1642620150000|2022-01-19 19:22:30|591.95|589.95|591.07|589.07|591.95|589.95|591.07|589.07|0
1642620160000|2022-01-19 19:22:40|590.85|588.85|591.29|589.29|591.29|589.29|590.85|588.85|0
1642620170000|2022-01-19 19:22:50|591.73|589.73|590.85|588.85|591.73|589.73|590.85|588.85|0
1642620180000|2022-01-19 19:23:00|590.63|588.63|589.75|587.75|590.63|588.63|589.75|587.75|0
1642620190000|2022-01-19 19:23:10|589.53|587.53|589.97|587.97|590.41|588.41|589.53|587.53|0
1642620200000|2022-01-19 19:23:20|590.19|588.19|589.75|587.75|590.19|588.19|589.53|587.53|0
1642620210000|2022-01-19 19:23:30|589.53|587.53|589.75|587.75|589.97|587.97|589.53|587.53|0
1642620220000|2022-01-19 19:23:40|590.19|588.19|589.97|587.97|590.19|588.19|589.97|587.97|0
1642620230000|2022-01-19 19:23:50|589.31|587.31|589.53|587.53|589.75|587.75|589.31|587.31|0
1642620240000|2022-01-19 19:24:00|589.75|587.75|589.09|587.09|589.75|587.75|589.09|587.09|0
1642620250000|2022-01-19 19:24:10|589.31|587.31|588.87|586.87|589.31|587.31|588.87|586.87|0
1642620260000|2022-01-19 19:24:20|589.09|587.09|589.31|587.31|589.31|587.31|589.09|587.09|0
1642620270000|2022-01-19 19:24:30|589.09|587.09|589.31|587.31|589.31|587.31|589.09|587.09|0
1642620280000|2022-01-19 19:24:40|589.09|587.09|589.53|587.53|590.41|588.41|589.09|587.09|0
1642620290000|2022-01-19 19:24:50|589.75|587.75|589.53|587.53|589.75|587.75|589.53|587.53|0
1642620300000|2022-01-19 19:25:00|589.09|587.09|589.53|587.53|589.53|587.53|589.09|587.09|0
1642620310000|2022-01-19 19:25:10|589.31|587.31|589.53|587.53|590.19|588.19|589.31|587.31|0
1642620320000|2022-01-19 19:25:20|589.75|587.75|589.31|587.31|589.97|587.97|589.31|587.31|0
1642620330000|2022-01-19 19:25:30|589.53|587.53|589.53|587.53|589.75|587.75|589.53|587.53|0
1642620340000|2022-01-19 19:25:40|589.31|587.31|589.31|587.31|589.53|587.53|589.31|587.31|0
1642620350000|2022-01-19 19:25:50|589.53|587.53|589.09|587.09|589.53|587.53|589.09|587.09|0
1642620360000|2022-01-19 19:26:00|588.65|586.65|588.87|586.87|588.87|586.87|588.65|586.65|0
1642620370000|2022-01-19 19:26:10|588.21|586.21|588.21|586.21|588.21|586.21|587.99|585.99|0
1642620380000|2022-01-19 19:26:20|588.43|586.43|588.21|586.21|588.43|586.43|587.99|585.99|0
1642620390000|2022-01-19 19:26:30|587.99|585.99|587.77|585.77|588.21|586.21|587.77|585.77|0
1642620400000|2022-01-19 19:26:40|587.55|585.55|587.77|585.77|587.77|585.77|587.55|585.55|0
1642620410000|2022-01-19 19:26:50|587.99|585.99|587.77|585.77|588.21|586.21|587.77|585.77|0
1642620420000|2022-01-19 19:27:00|587.99|585.99|589.09|587.09|589.09|587.09|587.99|585.99|0
1642620430000|2022-01-19 19:27:10|588.87|586.87|589.09|587.09|589.75|587.75|588.87|586.87|0
1642620440000|2022-01-19 19:27:20|589.53|587.53|588.87|586.87|589.53|587.53|588.87|586.87|0
1642620450000|2022-01-19 19:27:30|589.09|587.09|589.53|587.53|589.53|587.53|588.97|586.97|0
1642620460000|2022-01-19 19:27:40|589.09|587.09|589.75|587.75|589.75|587.75|588.87|586.87|0
1642620470000|2022-01-19 19:27:50|589.31|587.31|589.31|587.31|589.53|587.53|589.09|587.09|0
1642620480000|2022-01-19 19:28:00|589.09|587.09|589.53|587.53|589.75|587.75|589.09|587.09|0
1642620490000|2022-01-19 19:28:10|589.96|587.96|589.96|587.96|590.18|588.18|589.74|587.74|0
1642620500000|2022-01-19 19:28:20|589.74|587.74|589.74|587.74|589.74|587.74|589.53|587.53|0
1642620510000|2022-01-19 19:28:30|589.09|587.09|588.65|586.65|589.09|587.09|588.65|586.65|0
1642620520000|2022-01-19 19:28:40|589.52|587.52|589.31|587.31|589.52|587.52|589.31|587.31|0
1642620530000|2022-01-19 19:28:50|589.09|587.09|588.43|586.43|589.09|587.09|588.21|586.21|0
1642620540000|2022-01-19 19:29:00|587.99|585.99|587.77|585.77|588.43|586.43|587.77|585.77|0
1642620550000|2022-01-19 19:29:10|587.99|585.99|587.99|585.99|588.21|586.21|587.99|585.99|0
1642620560000|2022-01-19 19:29:20|587.55|585.55|587.33|585.33|587.55|585.55|587.33|585.33|0
1642620570000|2022-01-19 19:29:30|587.43|585.43|587.55|585.55|587.55|585.55|587.33|585.33|0
1642620580000|2022-01-19 19:29:40|587.11|585.11|586.67|584.67|587.11|585.11|586.45|584.45|0
1642620590000|2022-01-19 19:29:50|586.45|584.45|586.01|584.01|586.45|584.45|586.01|584.01|0
1642620600000|2022-01-19 19:30:00|586.45|584.45|585.79|583.79|586.45|584.45|585.79|583.79|0
1642620610000|2022-01-19 19:30:10|586.23|584.23|585.57|583.57|586.67|584.67|585.57|583.57|0
1642620620000|2022-01-19 19:30:20|586.45|584.45|586.01|584.01|586.45|584.45|586.01|584.01|0
1642620630000|2022-01-19 19:30:30|585.57|583.57|585.68|583.68|586.01|584.01|585.57|583.57|0
1642620640000|2022-01-19 19:30:40|585.79|583.79|585.57|583.57|585.79|583.79|585.57|583.57|0
1642620650000|2022-01-19 19:30:50|586.01|584.01|586.33|584.33|586.45|584.45|586.01|584.01|0
1642620660000|2022-01-19 19:31:00|586.45|584.45|586.89|584.89|586.89|584.89|586.45|584.45|0
1642620670000|2022-01-19 19:31:10|587.55|585.55|587.33|585.33|587.77|585.77|587.33|585.33|0
1642620680000|2022-01-19 19:31:20|587.11|585.11|586.89|584.89|587.33|585.33|586.89|584.89|0
1642620690000|2022-01-19 19:31:30|587.33|585.33|586.89|584.89|587.33|585.33|586.89|584.89|0
1642620700000|2022-01-19 19:31:40|587.11|585.11|586.33|584.33|587.11|585.11|585.79|583.79|0
1642620710000|2022-01-19 19:31:50|586.67|584.67|586.67|584.67|586.67|584.67|586.45|584.45|0
1642620720000|2022-01-19 19:32:00|586.89|584.89|586.89|584.89|587.11|585.11|586.89|584.89|0
1642620730000|2022-01-19 19:32:10|587.11|585.11|587.98|585.98|588.2|586.2|587.11|585.11|0
1642620740000|2022-01-19 19:32:20|588.64|586.64|587.98|585.98|588.64|586.64|587.98|585.98|0
1642620750000|2022-01-19 19:32:30|588.2|586.2|587.33|585.33|588.2|586.2|587.33|585.33|0
1642620760000|2022-01-19 19:32:40|587.11|585.11|587.21|585.21|587.21|585.21|587.11|585.11|0
1642620770000|2022-01-19 19:32:50|586.67|584.67|586.67|584.67|586.67|584.67|586.45|584.45|0
1642620780000|2022-01-19 19:33:00|586.23|584.23|586.23|584.23|586.23|584.23|586.11|584.11|0
1642620790000|2022-01-19 19:33:10|586.01|584.01|586.23|584.23|586.45|584.45|586.01|584.01|0
1642620800000|2022-01-19 19:33:20|586.01|584.01|586.01|584.01|586.23|584.23|585.79|583.79|0
1642620810000|2022-01-19 19:33:30|585.57|583.57|585.79|583.79|585.79|583.79|585.57|583.57|0
1642620820000|2022-01-19 19:33:40|585.57|583.57|584.69|582.69|585.57|583.57|584.69|582.69|0
1642620830000|2022-01-19 19:33:50|584.91|582.91|585.57|583.57|585.57|583.57|584.91|582.91|0
1642620840000|2022-01-19 19:34:00|586.01|584.01|586.67|584.67|586.89|584.89|586.01|584.01|0
1642620850000|2022-01-19 19:34:10|586.45|584.45|587.11|585.11|587.11|585.11|586.45|584.45|0
1642620860000|2022-01-19 19:34:20|586.89|584.89|586.67|584.67|587.32|585.32|586.67|584.67|0
1642620870000|2022-01-19 19:34:30|586.01|584.01|586.01|584.01|586.23|584.23|586.01|584.01|0
1642620880000|2022-01-19 19:34:40|585.79|583.79|586.67|584.67|586.67|584.67|585.79|583.79|0
1642620890000|2022-01-19 19:34:50|586.89|584.89|588.2|586.2|588.2|586.2|586.89|584.89|0
1642620900000|2022-01-19 19:35:00|587.76|585.76|588.86|586.86|589.3|587.3|587.76|585.76|0
1642620910000|2022-01-19 19:35:10|588.64|586.64|588.86|586.86|588.86|586.86|588.64|586.64|0
1642620920000|2022-01-19 19:35:20|589.52|587.52|588.64|586.64|589.52|587.52|588.64|586.64|0
1642620930000|2022-01-19 19:35:30|587.76|585.76|588.2|586.2|588.2|586.2|587.76|585.76|0
1642620940000|2022-01-19 19:35:40|588.42|586.42|588.86|586.86|588.86|586.86|588.42|586.42|0
1642620950000|2022-01-19 19:35:50|589.08|587.08|589.52|587.52|589.96|587.96|589.08|587.08|0
1642620960000|2022-01-19 19:36:00|589.74|587.74|590.62|588.62|590.62|588.62|589.3|587.3|0
1642620970000|2022-01-19 19:36:10|590.4|588.4|590.62|588.62|590.62|588.62|590.18|588.18|0
1642620980000|2022-01-19 19:36:20|590.84|588.84|590.84|588.84|591.28|589.28|590.84|588.84|0
1642620990000|2022-01-19 19:36:30|591.06|589.06|591.06|589.06|591.06|589.06|590.84|588.84|0
1642621000000|2022-01-19 19:36:40|590.62|588.62|589.96|587.96|590.84|588.84|589.96|587.96|0
1642621010000|2022-01-19 19:36:50|590.18|588.18|591.06|589.06|591.06|589.06|589.96|587.96|0
1642621020000|2022-01-19 19:37:00|591.28|589.28|590.18|588.18|591.28|589.28|590.18|588.18|0
1642621030000|2022-01-19 19:37:10|589.96|587.96|589.52|587.52|590.18|588.18|589.52|587.52|0
1642621040000|2022-01-19 19:37:20|590.18|588.18|589.74|587.74|590.18|588.18|589.74|587.74|0
1642621050000|2022-01-19 19:37:30|589.52|587.52|589.96|587.96|589.96|587.96|589.52|587.52|0
1642621060000|2022-01-19 19:37:40|590.18|588.18|589.84|587.84|590.18|588.18|589.74|587.74|0
1642621070000|2022-01-19 19:37:50|589.96|587.96|589.52|587.52|589.96|587.96|589.52|587.52|0
1642621080000|2022-01-19 19:38:00|589.3|587.3|588.86|586.86|589.3|587.3|588.86|586.86|0
1642621090000|2022-01-19 19:38:10|588.64|586.64|587.76|585.76|588.64|586.64|587.76|585.76|0
1642621100000|2022-01-19 19:38:20|588.2|586.2|587.98|585.98|588.2|586.2|587.76|585.76|0
1642621110000|2022-01-19 19:38:30|588.2|586.2|587.54|585.54|588.2|586.2|587.54|585.54|0
1642621120000|2022-01-19 19:38:40|588.64|586.64|588.64|586.64|588.64|586.64|588.42|586.42|0
1642621130000|2022-01-19 19:38:50|588.42|586.42|588.42|586.42|588.64|586.64|588.42|586.42|0
1642621140000|2022-01-19 19:39:00|588.64|586.64|588.2|586.2|588.64|586.64|588.2|586.2|0
1642621150000|2022-01-19 19:39:10|588.64|586.64|589.08|587.08|589.08|587.08|588.42|586.42|0
1642621160000|2022-01-19 19:39:20|589.52|587.52|588.64|586.64|589.52|587.52|588.64|586.64|0
1642621170000|2022-01-19 19:39:30|588.86|586.86|588.64|586.64|588.86|586.86|588.64|586.64|0
1642621180000|2022-01-19 19:39:40|588.2|586.2|587.76|585.76|588.2|586.2|587.76|585.76|0
1642621190000|2022-01-19 19:39:50|587.98|585.98|588.2|586.2|588.2|586.2|587.98|585.98|0
1642621200000|2022-01-19 19:40:00|589.08|587.08|589.4|587.4|589.4|587.4|589.08|587.08|0
1642621210000|2022-01-19 19:40:10|589.3|587.3|588.64|586.64|589.3|587.3|588.64|586.64|0
1642621220000|2022-01-19 19:40:20|588.2|586.2|587.76|585.76|588.42|586.42|587.76|585.76|0
1642621230000|2022-01-19 19:40:30|587.98|585.98|588.2|586.2|588.42|586.42|587.98|585.98|0
1642621240000|2022-01-19 19:40:40|588.42|586.42|588.86|586.86|588.86|586.86|588.42|586.42|0
1642621250000|2022-01-19 19:40:50|589.3|587.3|588.86|586.86|589.3|587.3|588.86|586.86|0
1642621260000|2022-01-19 19:41:00|588.64|586.64|589.3|587.3|589.52|587.52|588.64|586.64|0
1642621270000|2022-01-19 19:41:10|589.52|587.52|588.64|586.64|589.52|587.52|588.64|586.64|0
1642621280000|2022-01-19 19:41:20|588.42|586.42|587.98|585.98|588.42|586.42|587.98|585.98|0
1642621290000|2022-01-19 19:41:30|587.76|585.76|588.64|586.64|588.64|586.64|587.76|585.76|0
1642621300000|2022-01-19 19:41:40|588.86|586.86|589.08|587.08|589.3|587.3|588.86|586.86|0
1642621310000|2022-01-19 19:41:50|589.52|587.52|589.74|587.74|589.74|587.74|589.3|587.3|0
1642621320000|2022-01-19 19:42:00|589.96|587.96|589.74|587.74|589.96|587.96|589.52|587.52|0
1642621330000|2022-01-19 19:42:10|589.52|587.52|588.86|586.86|589.52|587.52|588.86|586.86|0
1642621340000|2022-01-19 19:42:20|589.08|587.08|589.3|587.3|589.52|587.52|589.08|587.08|0
1642621350000|2022-01-19 19:42:30|589.52|587.52|589.52|587.52|589.52|587.52|589.52|587.52|0
1642621360000|2022-01-19 19:42:40|589.74|587.74|589.96|587.96|589.96|587.96|589.74|587.74|0
1642621370000|2022-01-19 19:42:50|590.18|588.18|590.39|588.39|590.4|588.4|590.18|588.18|0
1642621380000|2022-01-19 19:43:00|590.18|588.18|592.15|590.15|592.15|590.15|590.18|588.18|0
1642621390000|2022-01-19 19:43:10|591.93|589.93|591.93|589.93|592.37|590.37|591.93|589.93|0
1642621400000|2022-01-19 19:43:20|592.15|590.15|592.59|590.59|592.59|590.59|592.15|590.15|0
1642621410000|2022-01-19 19:43:30|592.37|590.37|593.25|591.25|593.25|591.25|592.37|590.37|0
1642621420000|2022-01-19 19:43:40|593.7|591.7|593.47|591.47|593.7|591.7|593.47|591.47|0
1642621430000|2022-01-19 19:43:50|593.7|591.7|594.8|592.8|594.8|592.8|593.7|591.7|0
1642621440000|2022-01-19 19:44:00|594.58|592.58|595.46|593.46|595.46|593.46|593.92|591.92|0
1642621450000|2022-01-19 19:44:10|595.68|593.68|595.46|593.46|595.68|593.68|595.46|593.46|0
1642621460000|2022-01-19 19:44:20|595.02|593.02|595.24|593.24|595.24|593.24|595.02|593.02|0
1642621470000|2022-01-19 19:44:30|595.68|593.68|595.02|593.02|595.68|593.68|595.02|593.02|0
1642621480000|2022-01-19 19:44:40|595.24|593.24|595.68|593.68|595.68|593.68|595.24|593.24|0
1642621490000|2022-01-19 19:44:50|595.9|593.9|595.56|593.56|595.9|593.9|595.46|593.46|0
1642621500000|2022-01-19 19:45:00|595.46|593.46|595.46|593.46|596.12|594.12|595.46|593.46|0
1642621510000|2022-01-19 19:45:10|595.24|593.24|595.24|593.24|595.68|593.68|595.24|593.24|0
1642621520000|2022-01-19 19:45:20|595.46|593.46|595.02|593.02|595.68|593.68|595.02|593.02|0
1642621530000|2022-01-19 19:45:30|595.46|593.46|595.02|593.02|595.46|593.46|595.02|593.02|0
1642621540000|2022-01-19 19:45:40|594.8|592.8|594.57|592.57|594.8|592.8|594.57|592.57|0
1642621550000|2022-01-19 19:45:50|595.02|593.02|595.46|593.46|595.46|593.46|594.8|592.8|0
1642621560000|2022-01-19 19:46:00|595.24|593.24|594.35|592.35|595.24|593.24|594.35|592.35|0
1642621570000|2022-01-19 19:46:10|593.91|591.91|594.57|592.57|594.57|592.57|593.91|591.91|0
1642621580000|2022-01-19 19:46:20|594.35|592.35|594.13|592.13|594.35|592.35|594.13|592.13|0
1642621590000|2022-01-19 19:46:30|593.47|591.47|593.47|591.47|593.91|591.91|593.47|591.47|0
1642621600000|2022-01-19 19:46:40|593.69|591.69|593.91|591.91|593.91|591.91|593.25|591.25|0
1642621610000|2022-01-19 19:46:50|593.69|591.69|593.69|591.69|593.69|591.69|593.69|591.69|0
1642621620000|2022-01-19 19:47:00|593.47|591.47|593.03|591.03|593.91|591.91|593.03|591.03|0
1642621630000|2022-01-19 19:47:10|592.59|590.59|592.59|590.59|592.59|590.59|592.37|590.37|0
1642621640000|2022-01-19 19:47:20|592.37|590.37|591.05|589.05|592.37|590.37|590.61|588.61|0
1642621650000|2022-01-19 19:47:30|591.27|589.27|591.27|589.27|591.49|589.49|591.27|589.27|0
1642621660000|2022-01-19 19:47:40|591.05|589.05|590.83|588.83|591.05|589.05|590.72|588.72|0
1642621670000|2022-01-19 19:47:50|591.05|589.05|591.27|589.27|591.27|589.27|590.83|588.83|0
1642621680000|2022-01-19 19:48:00|590.83|588.83|590.61|588.61|590.83|588.83|590.61|588.61|0
1642621690000|2022-01-19 19:48:10|590.39|588.39|589.62|587.62|590.39|588.39|589.51|587.51|0
1642621700000|2022-01-19 19:48:20|589.07|587.07|589.51|587.51|589.51|587.51|589.07|587.07|0
1642621710000|2022-01-19 19:48:30|589.95|587.95|589.51|587.51|589.95|587.95|589.51|587.51|0
1642621720000|2022-01-19 19:48:40|589.73|587.73|589.95|587.95|589.95|587.95|589.73|587.73|0
1642621730000|2022-01-19 19:48:50|589.73|587.73|589.29|587.29|589.73|587.73|589.29|587.29|0
1642621740000|2022-01-19 19:49:00|589.51|587.51|589.73|587.73|590.17|588.17|589.51|587.51|0
1642621750000|2022-01-19 19:49:10|590.17|588.17|589.95|587.95|590.17|588.17|589.95|587.95|0
1642621760000|2022-01-19 19:49:20|590.39|588.39|590.61|588.61|590.83|588.83|590.17|588.17|0
1642621770000|2022-01-19 19:49:30|590.39|588.39|590.61|588.61|590.61|588.61|590.17|588.17|0
1642621780000|2022-01-19 19:49:40|590.83|588.83|591.71|589.71|591.93|589.93|590.61|588.61|0
1642621790000|2022-01-19 19:49:50|591.49|589.49|590.17|588.17|591.49|589.49|590.17|588.17|0
1642621800000|2022-01-19 19:50:00|590.39|588.39|590.83|588.83|590.83|588.83|589.95|587.95|0
1642621810000|2022-01-19 19:50:10|590.61|588.61|591.27|589.27|591.71|589.71|590.61|588.61|0
1642621820000|2022-01-19 19:50:20|591.71|589.71|592.15|590.15|592.15|590.15|591.49|589.49|0
1642621830000|2022-01-19 19:50:30|591.71|589.71|592.15|590.15|592.15|590.15|591.71|589.71|0
1642621840000|2022-01-19 19:50:40|592.37|590.37|591.71|589.71|592.37|590.37|591.71|589.71|0
1642621850000|2022-01-19 19:50:50|591.93|589.93|592.15|590.15|592.15|590.15|591.93|589.93|0
1642621860000|2022-01-19 19:51:00|591.71|589.71|591.93|589.93|591.93|589.93|591.71|589.71|0
1642621870000|2022-01-19 19:51:10|591.71|589.71|591.05|589.05|591.71|589.71|591.05|589.05|0
1642621880000|2022-01-19 19:51:20|591.27|589.27|591.05|589.05|591.27|589.27|591.05|589.05|0
1642621890000|2022-01-19 19:51:30|590.61|588.61|591.15|589.15|591.49|589.49|590.61|588.61|0
1642621900000|2022-01-19 19:51:40|591.05|589.05|591.93|589.93|591.93|589.93|591.05|589.05|0
1642621910000|2022-01-19 19:51:50|592.15|590.15|591.81|589.81|592.15|590.15|591.81|589.81|0
1642621920000|2022-01-19 19:52:00|591.05|589.05|590.83|588.83|591.05|589.05|590.61|588.61|0
1642621930000|2022-01-19 19:52:10|591.05|589.05|590.39|588.39|591.05|589.05|590.39|588.39|0
1642621940000|2022-01-19 19:52:20|590.61|588.61|589.95|587.95|590.61|588.61|589.95|587.95|0
1642621950000|2022-01-19 19:52:30|590.39|588.39|590.61|588.61|590.61|588.61|590.39|588.39|0
1642621960000|2022-01-19 19:52:40|591.15|589.15|591.49|589.49|591.49|589.49|591.05|589.05|0
1642621970000|2022-01-19 19:52:50|591.71|589.71|591.93|589.93|591.93|589.93|591.71|589.71|0
1642621980000|2022-01-19 19:53:00|591.71|589.71|590.83|588.83|591.71|589.71|590.83|588.83|0
1642621990000|2022-01-19 19:53:10|591.05|589.05|591.49|589.49|591.49|589.49|591.05|589.05|0
1642622000000|2022-01-19 19:53:20|591.27|589.27|591.49|589.49|591.59|589.59|591.27|589.27|0
1642622010000|2022-01-19 19:53:30|591.27|589.27|591.71|589.71|591.71|589.71|591.27|589.27|0
1642622020000|2022-01-19 19:53:40|592.15|590.15|592.37|590.37|592.59|590.59|592.15|590.15|0
1642622030000|2022-01-19 19:53:50|592.15|590.15|592.15|590.15|592.15|590.15|592.15|590.15|0
1642622040000|2022-01-19 19:54:00|591.93|589.93|592.15|590.15|592.15|590.15|591.49|589.49|0
1642622050000|2022-01-19 19:54:10|592.59|590.59|592.81|590.81|593.03|591.03|592.59|590.59|0
1642622060000|2022-01-19 19:54:20|593.25|591.25|593.25|591.25|593.25|591.25|593.03|591.03|0
1642622070000|2022-01-19 19:54:30|593.47|591.47|593.25|591.25|593.47|591.47|593.03|591.03|0
1642622080000|2022-01-19 19:54:40|593.69|591.69|593.91|591.91|593.91|591.91|593.47|591.47|0
1642622090000|2022-01-19 19:54:50|594.13|592.13|593.91|591.91|594.35|592.35|593.91|591.91|0
1642622100000|2022-01-19 19:55:00|594.35|592.35|594.35|592.35|594.35|592.35|594.13|592.13|0
1642622110000|2022-01-19 19:55:10|595.01|593.01|594.13|592.13|595.01|593.01|594.13|592.13|0
1642622120000|2022-01-19 19:55:20|593.79|591.79|592.81|590.81|593.79|591.79|592.81|590.81|0
1642622130000|2022-01-19 19:55:30|593.03|591.03|594.57|592.57|594.57|592.57|593.03|591.03|0
1642622140000|2022-01-19 19:55:40|594.35|592.35|594.23|592.23|594.35|592.35|594.13|592.13|0
1642622150000|2022-01-19 19:55:50|594.35|592.35|594.13|592.13|594.57|592.57|594.13|592.13|0
1642622160000|2022-01-19 19:56:00|594.45|592.45|595.45|593.45|595.45|593.45|594.45|592.45|0
1642622170000|2022-01-19 19:56:10|595.89|593.89|596.55|594.55|596.77|594.77|595.89|593.89|0
1642622180000|2022-01-19 19:56:20|596.99|594.99|597.88|595.88|597.88|595.88|596.99|594.99|0
1642622190000|2022-01-19 19:56:30|598.1|596.1|598.54|596.54|598.54|596.54|598.1|596.1|0
1642622200000|2022-01-19 19:56:40|598.32|596.32|598.42|596.42|598.42|596.42|598.1|596.1|0
1642622210000|2022-01-19 19:56:50|598.32|596.32|597.65|595.65|598.54|596.54|597.65|595.65|0
1642622220000|2022-01-19 19:57:00|597.98|595.98|596.77|594.77|597.98|595.98|596.77|594.77|0
1642622230000|2022-01-19 19:57:10|596.99|594.99|596.77|594.77|596.99|594.99|596.77|594.77|0
1642622240000|2022-01-19 19:57:20|596.99|594.99|596.55|594.55|596.99|594.99|596.55|594.55|0
1642622250000|2022-01-19 19:57:30|596.22|594.22|596.77|594.77|596.77|594.77|596.11|594.11|0
1642622260000|2022-01-19 19:57:40|596.55|594.55|596.33|594.33|596.77|594.77|596.33|594.33|0
1642622270000|2022-01-19 19:57:50|596.11|594.11|596.55|594.55|596.55|594.55|596.11|594.11|0
1642622280000|2022-01-19 19:58:00|596.33|594.33|596.11|594.11|596.55|594.55|596.11|594.11|0
1642622290000|2022-01-19 19:58:10|596.99|594.99|596.77|594.77|596.99|594.99|596.55|594.55|0
1642622300000|2022-01-19 19:58:20|596.99|594.99|597.43|595.43|597.65|595.65|596.99|594.99|0
1642622310000|2022-01-19 19:58:30|596.99|594.99|596.77|594.77|596.99|594.99|596.66|594.66|0
1642622320000|2022-01-19 19:58:40|596.99|594.99|596.55|594.55|596.99|594.99|596.55|594.55|0
1642622330000|2022-01-19 19:58:50|596.33|594.33|595.67|593.67|596.33|594.33|595.67|593.67|0
1642622340000|2022-01-19 19:59:00|595.89|593.89|596.33|594.33|596.55|594.55|595.89|593.89|0
1642622350000|2022-01-19 19:59:10|596.11|594.11|596.11|594.11|596.33|594.33|596.11|594.11|0
1642622360000|2022-01-19 19:59:20|595.89|593.89|596.77|594.77|596.77|594.77|595.89|593.89|0
1642622370000|2022-01-19 19:59:30|596.33|594.33|595.89|593.89|596.33|594.33|595.89|593.89|0
1642622380000|2022-01-19 19:59:40|595.67|593.67|595.45|593.45|595.67|593.67|595.45|593.45|0
1642622390000|2022-01-19 19:59:50|595.23|593.23|593.91|591.91|595.23|593.23|593.91|591.91|0
1642622400000|2022-01-19 20:00:00|593.9|591.9|593.9|591.9|594.13|592.13|593.9|591.9|0
1642622410000|2022-01-19 20:00:10|594.13|592.13|595.45|593.45|595.45|593.45|593.9|591.9|0
1642622420000|2022-01-19 20:00:20|595.01|593.01|594.79|592.79|595.01|593.01|594.79|592.79|0
1642622430000|2022-01-19 20:00:30|594.57|592.57|594.57|592.57|594.57|592.57|594.57|592.57|0
1642622440000|2022-01-19 20:00:40|594.79|592.79|594.35|592.35|594.79|592.79|594.35|592.35|0
1642622450000|2022-01-19 20:00:50|594.34|592.34|594.34|592.34|594.45|592.45|594.34|592.34|0
1642622460000|2022-01-19 20:01:00|594.57|592.57|593.68|591.68|594.57|592.57|593.68|591.68|0
1642622470000|2022-01-19 20:01:10|593.46|591.46|593.24|591.24|593.46|591.46|593.24|591.24|0
1642622480000|2022-01-19 20:01:20|593.02|591.02|592.14|590.14|593.02|591.02|591.7|589.7|0
1642622490000|2022-01-19 20:01:30|591.7|589.7|591.48|589.48|591.7|589.7|591.48|589.48|0
1642622500000|2022-01-19 20:01:40|591.7|589.7|591.92|589.92|591.92|589.92|591.7|589.7|0
1642622510000|2022-01-19 20:01:50|591.48|589.48|591.48|589.48|591.48|589.48|591.48|589.48|0
1642622520000|2022-01-19 20:02:00|591.26|589.26|592.14|590.14|592.14|590.14|591.04|589.04|0
1642622530000|2022-01-19 20:02:10|592.36|590.36|591.7|589.7|592.36|590.36|591.48|589.48|0
1642622540000|2022-01-19 20:02:20|591.26|589.26|591.04|589.04|591.7|589.7|591.04|589.04|0
1642622550000|2022-01-19 20:02:30|590.6|588.6|590.82|588.82|590.82|588.82|590.38|588.38|0
1642622560000|2022-01-19 20:02:40|591.04|589.04|591.59|589.59|591.59|589.59|591.04|589.04|0
1642622570000|2022-01-19 20:02:50|591.48|589.48|591.48|589.48|591.7|589.7|591.26|589.26|0
1642622580000|2022-01-19 20:03:00|591.26|589.26|591.04|589.04|591.26|589.26|591.04|589.04|0
1642622590000|2022-01-19 20:03:10|591.48|589.48|591.48|589.48|591.48|589.48|591.26|589.26|0
1642622600000|2022-01-19 20:03:20|591.26|589.26|591.26|589.26|591.7|589.7|591.26|589.26|0
1642622610000|2022-01-19 20:03:30|591.48|589.48|591.48|589.48|591.48|589.48|591.26|589.26|0
1642622620000|2022-01-19 20:03:40|590.82|588.82|589.5|587.5|590.82|588.82|589.5|587.5|0
1642622630000|2022-01-19 20:03:50|589.72|587.72|589.72|587.72|589.94|587.94|589.5|587.5|0
1642622640000|2022-01-19 20:04:00|590.16|588.16|590.6|588.6|591.04|589.04|590.16|588.16|0
1642622650000|2022-01-19 20:04:10|590.16|588.16|590.6|588.6|590.6|588.6|590.16|588.16|0
1642622660000|2022-01-19 20:04:20|590.82|588.82|590.6|588.6|590.82|588.82|590.38|588.38|0
1642622670000|2022-01-19 20:04:30|590.16|588.16|590.6|588.6|590.6|588.6|590.16|588.16|0
1642622680000|2022-01-19 20:04:40|590.49|588.49|590.38|588.38|590.6|588.6|590.38|588.38|0
1642622690000|2022-01-19 20:04:50|590.6|588.6|590.82|588.82|590.82|588.82|590.6|588.6|0
1642622700000|2022-01-19 20:05:00|591.04|589.04|591.7|589.7|591.7|589.7|591.04|589.04|0
1642622710000|2022-01-19 20:05:10|592.58|590.58|592.58|590.58|592.8|590.8|592.36|590.36|0
1642622720000|2022-01-19 20:05:20|592.8|590.8|593.24|591.24|593.24|591.24|592.8|590.8|0
1642622730000|2022-01-19 20:05:30|593.02|591.02|593.13|591.13|593.13|591.13|593.02|591.02|0
1642622740000|2022-01-19 20:05:40|593.24|591.24|593.24|591.24|593.46|591.46|593.24|591.24|0
1642622750000|2022-01-19 20:05:50|592.8|590.8|593.24|591.24|593.24|591.24|592.8|590.8|0
1642622760000|2022-01-19 20:06:00|593.02|591.02|594.34|592.34|595|593|593.02|591.02|0
1642622770000|2022-01-19 20:06:10|594.56|592.56|595|593|595|593|594.56|592.56|0
1642622780000|2022-01-19 20:06:20|594.78|592.78|595|593|595|593|594.56|592.56|0
1642622790000|2022-01-19 20:06:30|594.56|592.56|595.22|593.22|595.22|593.22|594.56|592.56|0
1642622800000|2022-01-19 20:06:40|594.56|592.56|594.45|592.45|595|593|594.45|592.45|0
1642622810000|2022-01-19 20:06:50|594.56|592.56|595.88|593.88|595.88|593.88|594.56|592.56|0
1642622820000|2022-01-19 20:07:00|595.44|593.44|596.1|594.1|596.1|594.1|595.44|593.44|0
1642622830000|2022-01-19 20:07:10|595.66|593.66|595.22|593.22|595.66|593.66|595.22|593.22|0
1642622840000|2022-01-19 20:07:20|595|593|594.34|592.34|595.22|593.22|594.34|592.34|0
1642622850000|2022-01-19 20:07:30|593.9|591.9|591.92|589.92|593.9|591.9|591.92|589.92|0
1642622860000|2022-01-19 20:07:40|592.14|590.14|591.04|589.04|592.14|590.14|591.04|589.04|0
1642622870000|2022-01-19 20:07:50|590.6|588.6|591.04|589.04|591.04|589.04|590.6|588.6|0
1642622880000|2022-01-19 20:08:00|591.26|589.26|593.46|591.46|593.46|591.46|591.26|589.26|0
1642622890000|2022-01-19 20:08:10|593.24|591.24|593.9|591.9|594.12|592.12|593.24|591.24|0
1642622900000|2022-01-19 20:08:20|593.68|591.68|593.9|591.9|593.9|591.9|593.68|591.68|0
1642622910000|2022-01-19 20:08:30|593.46|591.46|592.14|590.14|593.46|591.46|592.14|590.14|0
1642622920000|2022-01-19 20:08:40|591.92|589.92|591.92|589.92|591.92|589.92|591.7|589.7|0
1642622930000|2022-01-19 20:08:50|592.36|590.36|593.24|591.24|593.46|591.46|592.36|590.36|0
1642622940000|2022-01-19 20:09:00|592.36|590.36|592.14|590.14|592.58|590.58|592.14|590.14|0
1642622950000|2022-01-19 20:09:10|591.92|589.92|591.92|589.92|591.92|589.92|591.7|589.7|0
1642622960000|2022-01-19 20:09:20|592.36|590.36|592.14|590.14|592.36|590.36|592.14|590.14|0
1642622970000|2022-01-19 20:09:30|592.36|590.36|592.36|590.36|592.36|590.36|591.92|589.92|0
1642622980000|2022-01-19 20:09:40|592.14|590.14|592.8|590.8|593.02|591.02|592.14|590.14|0
1642622990000|2022-01-19 20:09:50|593.02|591.02|592.8|590.8|593.24|591.24|592.58|590.58|0
1642623000000|2022-01-19 20:10:00|592.14|590.14|592.14|590.14|592.14|590.14|592.14|590.14|0
1642623010000|2022-01-19 20:10:10|592.36|590.36|592.8|590.8|592.8|590.8|592.36|590.36|0
1642623020000|2022-01-19 20:10:20|593.02|591.02|593.9|591.9|593.9|591.9|593.02|591.02|0
1642623030000|2022-01-19 20:10:30|594.12|592.12|593.9|591.9|594.12|592.12|593.9|591.9|0
1642623040000|2022-01-19 20:10:40|593.68|591.68|593.9|591.9|593.9|591.9|593.68|591.68|0
1642623050000|2022-01-19 20:10:50|594.34|592.34|594.56|592.56|594.56|592.56|594.34|592.34|0
1642623060000|2022-01-19 20:11:00|594.34|592.34|593.46|591.46|594.34|592.34|593.46|591.46|0
1642623070000|2022-01-19 20:11:10|594.34|592.34|593.9|591.9|594.34|592.34|593.9|591.9|0
1642623080000|2022-01-19 20:11:20|594.12|592.12|594.34|592.34|594.34|592.34|594.12|592.12|0
1642623090000|2022-01-19 20:11:30|593.9|591.9|593.24|591.24|593.9|591.9|593.24|591.24|0
1642623100000|2022-01-19 20:11:40|593.46|591.46|593.46|591.46|593.68|591.68|593.46|591.46|0
1642623110000|2022-01-19 20:11:50|593.9|591.9|593.46|591.46|593.9|591.9|593.46|591.46|0
1642623120000|2022-01-19 20:12:00|594.12|592.12|594.56|592.56|594.56|592.56|594.12|592.12|0
1642623130000|2022-01-19 20:12:10|594.78|592.78|594.78|592.78|595.22|593.22|594.78|592.78|0
1642623140000|2022-01-19 20:12:20|595|593|594.12|592.12|595.22|593.22|594.12|592.12|0
1642623150000|2022-01-19 20:12:30|593.68|591.68|593.68|591.68|593.9|591.9|593.68|591.68|0
1642623160000|2022-01-19 20:12:40|593.9|591.9|595.44|593.44|595.44|593.44|593.9|591.9|0
1642623170000|2022-01-19 20:12:50|594.78|592.78|595.44|593.44|595.44|593.44|594.78|592.78|0
1642623180000|2022-01-19 20:13:00|595.22|593.22|596.76|594.76|596.76|594.76|595.22|593.22|0
1642623190000|2022-01-19 20:13:10|597.64|595.64|596.98|594.98|597.64|595.64|596.98|594.98|0
1642623200000|2022-01-19 20:13:20|597.2|595.2|598.09|596.09|598.09|596.09|597.2|595.2|0
1642623210000|2022-01-19 20:13:30|598.31|596.31|598.09|596.09|598.31|596.31|598.09|596.09|0
1642623220000|2022-01-19 20:13:40|597.64|595.64|597.86|595.86|597.86|595.86|597.64|595.64|0
1642623230000|2022-01-19 20:13:50|597.64|595.64|598.97|596.97|598.97|596.97|597.64|595.64|0
1642623240000|2022-01-19 20:14:00|599.63|597.63|600.51|598.51|600.51|598.51|599.63|597.63|0
1642623250000|2022-01-19 20:14:10|599.85|597.85|600.51|598.51|600.51|598.51|599.85|597.85|0
1642623260000|2022-01-19 20:14:20|600.29|598.29|600.29|598.29|600.29|598.29|600.07|598.07|0
1642623270000|2022-01-19 20:14:30|599.63|597.63|599.19|597.19|600.07|598.07|599.19|597.19|0
1642623280000|2022-01-19 20:14:40|599.41|597.41|599.19|597.19|599.41|597.41|599.19|597.19|0
1642623290000|2022-01-19 20:14:50|599.41|597.41|599.41|597.41|599.41|597.41|599.41|597.41|0
1642623300000|2022-01-19 20:15:00|599.19|597.19|599.85|597.85|599.85|597.85|599.19|597.19|0
1642623310000|2022-01-19 20:15:10|600.29|598.29|599.63|597.63|600.29|598.29|599.63|597.63|0
1642623320000|2022-01-19 20:15:20|600.07|598.07|600.07|598.07|600.29|598.29|599.85|597.85|0
1642623330000|2022-01-19 20:15:30|600.29|598.29|599.19|597.19|600.29|598.29|599.19|597.19|0
1642623340000|2022-01-19 20:15:40|598.75|596.75|598.08|596.08|598.75|596.75|597.86|595.86|0
1642623350000|2022-01-19 20:15:50|598.3|596.3|597.64|595.64|598.3|596.3|597.64|595.64|0
1642623360000|2022-01-19 20:16:00|596.76|594.76|596.32|594.32|596.98|594.98|596.32|594.32|0
1642623370000|2022-01-19 20:16:10|595.66|593.66|595.88|593.88|596.1|594.1|595.44|593.44|0
1642623380000|2022-01-19 20:16:20|596.32|594.32|596.32|594.32|596.54|594.54|596.1|594.1|0
1642623390000|2022-01-19 20:16:30|596.54|594.54|596.76|594.76|597.2|595.2|596.54|594.54|0
1642623400000|2022-01-19 20:16:40|596.32|594.32|595.88|593.88|596.32|594.32|595.88|593.88|0
1642623410000|2022-01-19 20:16:50|596.1|594.1|596.1|594.1|596.1|594.1|595.88|593.88|0
1642623420000|2022-01-19 20:17:00|595.66|593.66|595.88|593.88|595.88|593.88|595.54|593.54|0
1642623430000|2022-01-19 20:17:10|595.66|593.66|595|593|595.66|593.66|594.55|592.55|0
1642623440000|2022-01-19 20:17:20|594.55|592.55|595|593|595|593|594.33|592.33|0
1642623450000|2022-01-19 20:17:30|594.78|592.78|595|593|595|593|594.33|592.33|0
1642623460000|2022-01-19 20:17:40|594.33|592.33|594.11|592.11|594.33|592.33|594.11|592.11|0
1642623470000|2022-01-19 20:17:50|593.89|591.89|593.67|591.67|593.89|591.89|593.67|591.67|0
1642623480000|2022-01-19 20:18:00|593.89|591.89|595|593|595|593|593.89|591.89|0
1642623490000|2022-01-19 20:18:10|595.44|593.44|594.55|592.55|595.44|593.44|594.55|592.55|0
1642623500000|2022-01-19 20:18:20|594.77|592.77|594.33|592.33|594.77|592.77|594.33|592.33|0
1642623510000|2022-01-19 20:18:30|594.55|592.55|594.99|592.99|595.22|593.22|594.55|592.55|0
1642623520000|2022-01-19 20:18:40|595.22|593.22|594.99|592.99|595.22|593.22|594.55|592.55|0
1642623530000|2022-01-19 20:18:50|594.77|592.77|594.77|592.77|594.77|592.77|594.55|592.55|0
1642623540000|2022-01-19 20:19:00|594.33|592.33|594.55|592.55|594.99|592.99|594.33|592.33|0
1642623550000|2022-01-19 20:19:10|594.33|592.33|593.67|591.67|594.33|592.33|593.23|591.23|0
1642623560000|2022-01-19 20:19:20|593.45|591.45|593.45|591.45|593.45|591.45|593.45|591.45|0
1642623570000|2022-01-19 20:19:30|593.34|591.34|593.23|591.23|593.34|591.34|592.79|590.79|0
1642623580000|2022-01-19 20:19:40|593.45|591.45|593.67|591.67|593.67|591.67|593.23|591.23|0
1642623590000|2022-01-19 20:19:50|594.77|592.77|594.88|592.88|595.21|593.21|594.77|592.77|0
1642623600000|2022-01-19 20:20:00|594.99|592.99|595.65|593.65|595.65|593.65|594.99|592.99|0
1642623610000|2022-01-19 20:20:10|595.21|593.21|594.77|592.77|595.21|593.21|594.33|592.33|0
1642623620000|2022-01-19 20:20:20|594.33|592.33|593.67|591.67|594.33|592.33|593.67|591.67|0
1642623630000|2022-01-19 20:20:30|593.89|591.89|592.79|590.79|593.89|591.89|592.79|590.79|0
1642623640000|2022-01-19 20:20:40|592.35|590.35|592.57|590.57|592.79|590.79|592.35|590.35|0
1642623650000|2022-01-19 20:20:50|592.79|590.79|592.57|590.57|592.79|590.79|592.57|590.57|0
1642623660000|2022-01-19 20:21:00|592.9|590.9|593.23|591.23|593.23|591.23|592.79|590.79|0
1642623670000|2022-01-19 20:21:10|594.11|592.11|594.11|592.11|594.11|592.11|593.67|591.67|0
1642623680000|2022-01-19 20:21:20|593.89|591.89|594.77|592.77|594.77|592.77|593.89|591.89|0
1642623690000|2022-01-19 20:21:30|594.55|592.55|594.55|592.55|594.99|592.99|594.55|592.55|0
1642623700000|2022-01-19 20:21:40|594.77|592.77|595.87|593.87|595.87|593.87|594.77|592.77|0
1642623710000|2022-01-19 20:21:50|596.09|594.09|596.54|594.54|596.64|594.64|596.09|594.09|0
1642623720000|2022-01-19 20:22:00|596.76|594.76|595.21|593.21|596.76|594.76|594.55|592.55|0
1642623730000|2022-01-19 20:22:10|594.99|592.99|595.21|593.21|595.21|593.21|594.55|592.55|0
1642623740000|2022-01-19 20:22:20|595.87|593.87|595.21|593.21|595.87|593.87|595.21|593.21|0
1642623750000|2022-01-19 20:22:30|594.77|592.77|594.99|592.99|594.99|592.99|594.55|592.55|0
1642623760000|2022-01-19 20:22:40|594.77|592.77|594.77|592.77|594.99|592.99|594.55|592.55|0
1642623770000|2022-01-19 20:22:50|594.11|592.11|593.67|591.67|594.11|592.11|593.45|591.45|0
1642623780000|2022-01-19 20:23:00|593.89|591.89|594.33|592.33|594.33|592.33|593.67|591.67|0
1642623790000|2022-01-19 20:23:10|593.89|591.89|594.33|592.33|594.33|592.33|593.89|591.89|0
1642623800000|2022-01-19 20:23:20|594.55|592.55|595.21|593.21|595.21|593.21|594.33|592.33|0
1642623810000|2022-01-19 20:23:30|595.43|593.43|595.43|593.43|595.43|593.43|595.43|593.43|0
1642623820000|2022-01-19 20:23:40|595.54|593.54|594.33|592.33|595.54|593.54|594.33|592.33|0
1642623830000|2022-01-19 20:23:50|594.55|592.55|595.21|593.21|595.21|593.21|594.33|592.33|0
1642623840000|2022-01-19 20:24:00|594.99|592.99|594.33|592.33|594.99|592.99|594.33|592.33|0
1642623850000|2022-01-19 20:24:10|594.11|592.11|594.11|592.11|594.22|592.22|593.89|591.89|0
1642623860000|2022-01-19 20:24:20|594.33|592.33|594.99|592.99|595.21|593.21|594.33|592.33|0
1642623870000|2022-01-19 20:24:30|594.22|592.22|593.23|591.23|594.22|592.22|593.23|591.23|0
1642623880000|2022-01-19 20:24:40|593.45|591.45|593.67|591.67|593.67|591.67|593.23|591.23|0
1642623890000|2022-01-19 20:24:50|593.45|591.45|593.01|591.01|593.45|591.45|593.01|591.01|0
1642623900000|2022-01-19 20:25:00|593.45|591.45|593.45|591.45|593.45|591.45|593.23|591.23|0
1642623910000|2022-01-19 20:25:10|593.89|591.89|594.33|592.33|594.55|592.55|593.67|591.67|0
1642623920000|2022-01-19 20:25:20|594.55|592.55|594.33|592.33|594.99|592.99|594.33|592.33|0
1642623930000|2022-01-19 20:25:30|593.89|591.89|593.67|591.67|593.89|591.89|593.67|591.67|0
1642623940000|2022-01-19 20:25:40|593.89|591.89|594.77|592.77|594.77|592.77|593.89|591.89|0
1642623950000|2022-01-19 20:25:50|594.55|592.55|594.77|592.77|594.77|592.77|594.33|592.33|0
1642623960000|2022-01-19 20:26:00|594.33|592.33|594.33|592.33|594.77|592.77|594.33|592.33|0
1642623970000|2022-01-19 20:26:10|594.11|592.11|594.33|592.33|594.55|592.55|594.11|592.11|0
1642623980000|2022-01-19 20:26:20|594.11|592.11|594.55|592.55|594.55|592.55|593.45|591.45|0
1642623990000|2022-01-19 20:26:30|594.11|592.11|593.89|591.89|594.11|592.11|593.67|591.67|0
1642624000000|2022-01-19 20:26:40|593.67|591.67|592.79|590.79|593.67|591.67|592.79|590.79|0
1642624010000|2022-01-19 20:26:50|593.01|591.01|592.79|590.79|593.01|591.01|592.79|590.79|0
1642624020000|2022-01-19 20:27:00|592.57|590.57|592.45|590.45|592.57|590.57|592.13|590.13|0
1642624030000|2022-01-19 20:27:10|592.13|590.13|592.35|590.35|592.57|590.57|592.13|590.13|0
1642624040000|2022-01-19 20:27:20|592.79|590.79|592.79|590.79|592.79|590.79|592.79|590.79|0
1642624050000|2022-01-19 20:27:30|592.35|590.35|592.35|590.35|592.57|590.57|592.23|590.23|0
1642624060000|2022-01-19 20:27:40|592.23|590.23|592.79|590.79|592.79|590.79|592.23|590.23|0
1642624070000|2022-01-19 20:27:50|592.13|590.13|592.35|590.35|592.35|590.35|592.13|590.13|0
1642624080000|2022-01-19 20:28:00|592.13|590.13|592.13|590.13|592.35|590.35|592.13|590.13|0
1642624090000|2022-01-19 20:28:10|592.35|590.35|590.59|588.59|592.35|590.35|590.37|588.37|0
1642624100000|2022-01-19 20:28:20|590.81|588.81|590.59|588.59|590.81|588.81|590.59|588.59|0
1642624110000|2022-01-19 20:28:30|590.37|588.37|589.27|587.27|590.37|588.37|589.27|587.27|0
1642624120000|2022-01-19 20:28:40|589.49|587.49|588.83|586.83|589.49|587.49|588.83|586.83|0
1642624130000|2022-01-19 20:28:50|589.05|587.05|588.39|586.39|589.05|587.05|588.39|586.39|0
1642624140000|2022-01-19 20:29:00|588.17|586.17|588.17|586.17|588.39|586.39|587.95|585.95|0
1642624150000|2022-01-19 20:29:10|588.39|586.39|588.39|586.39|588.39|586.39|588.17|586.17|0
1642624160000|2022-01-19 20:29:20|587.29|585.29|586.41|584.41|587.29|585.29|586.41|584.41|0
1642624170000|2022-01-19 20:29:30|586.63|584.63|586.41|584.41|586.63|584.63|586.19|584.19|0
1642624180000|2022-01-19 20:29:40|586.63|584.63|587.29|585.29|587.29|585.29|586.63|584.63|0
1642624190000|2022-01-19 20:29:50|587.51|585.51|587.07|585.07|587.51|585.51|586.85|584.85|0
1642624200000|2022-01-19 20:30:00|586.63|584.63|585.97|583.97|586.63|584.63|585.75|583.75|0
1642624210000|2022-01-19 20:30:10|585.53|583.53|585.75|583.75|585.75|583.75|585.31|583.31|0
1642624220000|2022-01-19 20:30:20|586.19|584.19|586.19|584.19|586.63|584.63|586.19|584.19|0
1642624230000|2022-01-19 20:30:30|585.53|583.53|585.53|583.53|585.53|583.53|585.53|583.53|0
1642624240000|2022-01-19 20:30:40|585.75|583.75|585.97|583.97|585.97|583.97|585.53|583.53|0
1642624250000|2022-01-19 20:30:50|585.75|583.75|585.75|583.75|585.75|583.75|585.31|583.31|0
1642624260000|2022-01-19 20:31:00|585.97|583.97|587.51|585.51|587.51|585.51|585.97|583.97|0
1642624270000|2022-01-19 20:31:10|586.85|584.85|586.63|584.63|587.29|585.29|586.63|584.63|0
1642624280000|2022-01-19 20:31:20|585.97|583.97|586.41|584.41|586.63|584.63|585.97|583.97|0
1642624290000|2022-01-19 20:31:30|586.19|584.19|587.29|585.29|587.39|585.39|586.19|584.19|0
1642624300000|2022-01-19 20:31:40|587.07|585.07|586.85|584.85|587.07|585.07|586.41|584.41|0
1642624310000|2022-01-19 20:31:50|586.63|584.63|586.19|584.19|586.63|584.63|585.75|583.75|0
1642624320000|2022-01-19 20:32:00|585.75|583.75|584.44|582.44|585.75|583.75|584.44|582.44|0
1642624330000|2022-01-19 20:32:10|584|582|583.12|581.12|584|582|582.9|580.9|0
1642624340000|2022-01-19 20:32:20|582.46|580.46|582.02|580.02|582.46|580.46|582.02|580.02|0
1642624350000|2022-01-19 20:32:30|581.37|579.37|582.02|580.02|582.02|580.02|581.37|579.37|0
1642624360000|2022-01-19 20:32:40|581.37|579.37|582.24|580.24|582.24|580.24|581.37|579.37|0
1642624370000|2022-01-19 20:32:50|582.02|580.02|581.81|579.81|582.02|580.02|581.59|579.59|0
1642624380000|2022-01-19 20:33:00|581.37|579.37|581.37|579.37|581.59|579.59|581.37|579.37|0
1642624390000|2022-01-19 20:33:10|581.59|579.59|581.81|579.81|581.81|579.81|581.59|579.59|0
1642624400000|2022-01-19 20:33:20|581.25|579.25|581.81|579.81|582.02|580.02|581.25|579.25|0
1642624410000|2022-01-19 20:33:30|581.59|579.59|581.37|579.37|581.59|579.59|581.37|579.37|0
1642624420000|2022-01-19 20:33:40|581.59|579.59|582.24|580.24|582.24|580.24|581.59|579.59|0
1642624430000|2022-01-19 20:33:50|582.46|580.46|582.68|580.68|582.9|580.9|582.46|580.46|0
1642624440000|2022-01-19 20:34:00|582.02|580.02|581.15|579.15|582.02|580.02|581.15|579.15|0
1642624450000|2022-01-19 20:34:10|581.59|579.59|581.37|579.37|581.59|579.59|581.15|579.15|0
1642624460000|2022-01-19 20:34:20|581.15|579.15|582.02|580.02|582.02|580.02|581.15|579.15|0
1642624470000|2022-01-19 20:34:30|582.24|580.24|582.68|580.68|582.9|580.9|582.24|580.24|0
1642624480000|2022-01-19 20:34:40|582.24|580.24|581.59|579.59|582.24|580.24|581.59|579.59|0
1642624490000|2022-01-19 20:34:50|581.37|579.37|581.59|579.59|581.59|579.59|580.93|578.93|0
1642624500000|2022-01-19 20:35:00|581.8|579.8|581.15|579.15|581.8|579.8|581.15|579.15|0
1642624510000|2022-01-19 20:35:10|581.37|579.37|580.93|578.93|581.37|579.37|580.93|578.93|0
1642624520000|2022-01-19 20:35:20|580.49|578.49|580.05|578.05|580.71|578.71|580.05|578.05|0
1642624530000|2022-01-19 20:35:30|579.83|577.83|580.49|578.49|580.49|578.49|579.83|577.83|0
1642624540000|2022-01-19 20:35:40|580.71|578.71|580.93|578.93|580.93|578.93|580.71|578.71|0
1642624550000|2022-01-19 20:35:50|580.71|578.71|580.27|578.27|580.71|578.71|580.27|578.27|0
1642624560000|2022-01-19 20:36:00|580.71|578.71|580.27|578.27|580.71|578.71|580.27|578.27|0
1642624570000|2022-01-19 20:36:10|581.37|579.37|582.68|580.68|582.68|580.68|581.37|579.37|0
1642624580000|2022-01-19 20:36:20|582.9|580.9|582.24|580.24|582.9|580.9|582.24|580.24|0
1642624590000|2022-01-19 20:36:30|582.02|580.02|581.58|579.58|582.02|580.02|581.58|579.58|0
1642624600000|2022-01-19 20:36:40|581.8|579.8|583.34|581.34|583.34|581.34|581.8|579.8|0
1642624610000|2022-01-19 20:36:50|582.68|580.68|582.02|580.02|582.68|580.68|582.02|580.02|0
1642624620000|2022-01-19 20:37:00|581.8|579.8|582.24|580.24|582.24|580.24|581.58|579.58|0
1642624630000|2022-01-19 20:37:10|582.02|580.02|581.58|579.58|582.02|580.02|581.58|579.58|0
1642624640000|2022-01-19 20:37:20|581.8|579.8|581.8|579.8|581.8|579.8|581.58|579.58|0
1642624650000|2022-01-19 20:37:30|581.58|579.58|581.36|579.36|581.58|579.58|581.36|579.36|0
1642624660000|2022-01-19 20:37:40|581.8|579.8|581.36|579.36|582.24|580.24|581.36|579.36|0
1642624670000|2022-01-19 20:37:50|581.58|579.58|581.58|579.58|581.8|579.8|581.58|579.58|0
1642624680000|2022-01-19 20:38:00|581.36|579.36|580.71|578.71|581.36|579.36|580.71|578.71|0
1642624690000|2022-01-19 20:38:10|580.49|578.49|580.27|578.27|580.49|578.49|580.27|578.27|0
1642624700000|2022-01-19 20:38:20|580.05|578.05|580.05|578.05|580.49|578.49|580.05|578.05|0
1642624710000|2022-01-19 20:38:30|579.83|577.83|579.83|577.83|579.83|577.83|579.83|577.83|0
1642624720000|2022-01-19 20:38:40|578.96|576.96|579.18|577.18|579.18|577.18|578.74|576.74|0
1642624730000|2022-01-19 20:38:50|579.39|577.39|579.61|577.61|579.61|577.61|579.39|577.39|0
1642624740000|2022-01-19 20:39:00|579.83|577.83|580.93|578.93|581.03|579.03|579.83|577.83|0
1642624750000|2022-01-19 20:39:10|580.05|578.05|580.05|578.05|580.27|578.27|580.05|578.05|0
1642624760000|2022-01-19 20:39:20|580.49|578.49|580.49|578.49|580.71|578.71|580.49|578.49|0
1642624770000|2022-01-19 20:39:30|580.27|578.27|580.27|578.27|580.49|578.49|580.27|578.27|0
1642624780000|2022-01-19 20:39:40|579.83|577.83|579.39|577.39|579.83|577.83|579.39|577.39|0
1642624790000|2022-01-19 20:39:50|579.18|577.18|579.18|577.18|579.18|577.18|579.18|577.18|0
1642624800000|2022-01-19 20:40:00|578.96|576.96|578.74|576.74|578.96|576.96|578.52|576.52|0
1642624810000|2022-01-19 20:40:10|578.52|576.52|578.96|576.96|578.96|576.96|578.52|576.52|0
1642624820000|2022-01-19 20:40:20|579.17|577.17|578.08|576.08|579.17|577.17|578.08|576.08|0
1642624830000|2022-01-19 20:40:30|578.3|576.3|580.05|578.05|580.05|578.05|578.3|576.3|0
1642624840000|2022-01-19 20:40:40|580.37|578.37|578.96|576.96|580.37|578.37|578.96|576.96|0
1642624850000|2022-01-19 20:40:50|579.39|577.39|579.17|577.17|579.39|577.39|578.96|576.96|0
1642624860000|2022-01-19 20:41:00|579.39|577.39|579.83|577.83|579.83|577.83|579.39|577.39|0
1642624870000|2022-01-19 20:41:10|580.49|578.49|580.92|578.92|581.36|579.36|580.49|578.49|0
1642624880000|2022-01-19 20:41:20|581.03|579.03|581.36|579.36|581.58|579.58|581.03|579.03|0
1642624890000|2022-01-19 20:41:30|581.58|579.58|581.8|579.8|581.8|579.8|581.58|579.58|0
1642624900000|2022-01-19 20:41:40|582.02|580.02|582.68|580.68|582.68|580.68|582.02|580.02|0
1642624910000|2022-01-19 20:41:50|582.24|580.24|582.46|580.46|582.68|580.68|582.24|580.24|0
1642624920000|2022-01-19 20:42:00|582.68|580.68|582.02|580.02|582.68|580.68|582.02|580.02|0
1642624930000|2022-01-19 20:42:10|582.89|580.89|583.33|581.33|583.55|581.55|582.89|580.89|0
1642624940000|2022-01-19 20:42:20|583.11|581.11|581.36|579.36|583.11|581.11|581.36|579.36|0
1642624950000|2022-01-19 20:42:30|581.58|579.58|580.7|578.7|581.58|579.58|580.7|578.7|0
1642624960000|2022-01-19 20:42:40|580.49|578.49|581.14|579.14|581.36|579.36|580.49|578.49|0
1642624970000|2022-01-19 20:42:50|581.36|579.36|581.8|579.8|581.8|579.8|581.36|579.36|0
1642624980000|2022-01-19 20:43:00|582.02|580.02|582.02|580.02|582.02|580.02|581.8|579.8|0
1642624990000|2022-01-19 20:43:10|582.46|580.46|582.24|580.24|582.67|580.67|582.24|580.24|0
1642625000000|2022-01-19 20:43:20|582.02|580.02|581.8|579.8|582.02|580.02|581.8|579.8|0
1642625010000|2022-01-19 20:43:30|582.24|580.24|582.89|580.89|582.89|580.89|582.24|580.24|0
1642625020000|2022-01-19 20:43:40|583.11|581.11|582.67|580.67|583.11|581.11|582.46|580.46|0
1642625030000|2022-01-19 20:43:50|583.11|581.11|583.11|581.11|583.33|581.33|583.11|581.11|0
1642625040000|2022-01-19 20:44:00|583.55|581.55|583.55|581.55|583.77|581.77|583.55|581.55|0
1642625050000|2022-01-19 20:44:10|583.99|581.99|583.11|581.11|583.99|581.99|583.11|581.11|0
1642625060000|2022-01-19 20:44:20|582.45|580.45|582.24|580.24|582.67|580.67|582.24|580.24|0
1642625070000|2022-01-19 20:44:30|582.02|580.02|583.11|581.11|583.33|581.33|581.8|579.8|0
1642625080000|2022-01-19 20:44:40|582.45|580.45|581.68|579.68|582.45|580.45|581.68|579.68|0
1642625090000|2022-01-19 20:44:50|582.02|580.02|581.58|579.58|582.02|580.02|581.58|579.58|0
1642625100000|2022-01-19 20:45:00|583.11|581.11|581.36|579.36|583.11|581.11|581.36|579.36|0
1642625110000|2022-01-19 20:45:10|581.58|579.58|580.92|578.92|581.58|579.58|580.92|578.92|0
1642625120000|2022-01-19 20:45:20|580.7|578.7|580.27|578.27|580.7|578.7|580.05|578.05|0
1642625130000|2022-01-19 20:45:30|580.05|578.05|580.27|578.27|580.27|578.27|580.05|578.05|0
1642625140000|2022-01-19 20:45:40|580.48|578.48|580.48|578.48|580.48|578.48|579.83|577.83|0
1642625150000|2022-01-19 20:45:50|581.14|579.14|582.23|580.23|582.23|580.23|581.14|579.14|0
1642625160000|2022-01-19 20:46:00|581.58|579.58|580.48|578.48|581.58|579.58|580.37|578.37|0
1642625170000|2022-01-19 20:46:10|580.26|578.26|581.58|579.58|581.58|579.58|580.26|578.26|0
1642625180000|2022-01-19 20:46:20|581.14|579.14|581.14|579.14|581.14|579.14|580.92|578.92|0
1642625190000|2022-01-19 20:46:30|581.36|579.36|580.26|578.26|581.36|579.36|580.26|578.26|0
1642625200000|2022-01-19 20:46:40|580.48|578.48|580.26|578.26|580.7|578.7|580.26|578.26|0
1642625210000|2022-01-19 20:46:50|580.7|578.7|581.58|579.58|581.58|579.58|580.7|578.7|0
1642625220000|2022-01-19 20:47:00|581.8|579.8|582.23|580.23|582.45|580.45|581.8|579.8|0
1642625230000|2022-01-19 20:47:10|581.8|579.8|582.45|580.45|582.45|580.45|581.8|579.8|0
1642625240000|2022-01-19 20:47:20|582.89|580.89|583.11|581.11|583.11|581.11|582.67|580.67|0
1642625250000|2022-01-19 20:47:30|582.67|580.67|582.67|580.67|583.11|581.11|582.67|580.67|0
1642625260000|2022-01-19 20:47:40|582.45|580.45|582.01|580.01|582.45|580.45|581.8|579.8|0
1642625270000|2022-01-19 20:47:50|581.58|579.58|581.58|579.58|581.68|579.68|581.58|579.58|0
1642625280000|2022-01-19 20:48:00|581.8|579.8|582.23|580.23|582.23|580.23|581.8|579.8|0
1642625290000|2022-01-19 20:48:10|582.45|580.45|582.89|580.89|582.89|580.89|582.23|580.23|0
1642625300000|2022-01-19 20:48:20|582.45|580.45|581.36|579.36|582.45|580.45|580.92|578.92|0
1642625310000|2022-01-19 20:48:30|581.14|579.14|581.14|579.14|581.14|579.14|580.92|578.92|0
1642625320000|2022-01-19 20:48:40|580.92|578.92|580.92|578.92|581.14|579.14|580.92|578.92|0
1642625330000|2022-01-19 20:48:50|582.01|580.01|580.92|578.92|582.01|580.01|580.92|578.92|0
1642625340000|2022-01-19 20:49:00|580.7|578.7|580.7|578.7|580.92|578.92|580.7|578.7|0
1642625350000|2022-01-19 20:49:10|580.92|578.92|580.7|578.7|580.92|578.92|580.48|578.48|0
1642625360000|2022-01-19 20:49:20|580.48|578.48|581.58|579.58|581.58|579.58|580.48|578.48|0
1642625370000|2022-01-19 20:49:30|581.36|579.36|580.26|578.26|581.36|579.36|580.26|578.26|0
1642625380000|2022-01-19 20:49:40|580.48|578.48|579.82|577.82|580.48|578.48|579.82|577.82|0
1642625390000|2022-01-19 20:49:50|580.04|578.04|579.82|577.82|580.26|578.26|579.82|577.82|0
1642625400000|2022-01-19 20:50:00|577.64|575.64|576.76|574.76|577.64|575.64|576.55|574.55|0
1642625410000|2022-01-19 20:50:10|576.55|574.55|576.11|574.11|577.2|575.2|576.11|574.11|0
1642625420000|2022-01-19 20:50:20|575.89|573.89|575.67|573.67|576.11|574.11|575.24|573.24|0
1642625430000|2022-01-19 20:50:30|574.8|572.8|574.36|572.36|574.8|572.8|574.36|572.36|0
1642625440000|2022-01-19 20:50:40|573|571|574.89|572.89|575.11|573.11|573|571|0
1642625450000|2022-01-19 20:50:50|574.67|572.67|575.11|573.11|575.11|573.11|574.67|572.67|0
1642625460000|2022-01-19 20:51:00|576.31|574.31|575.44|573.44|576.31|574.31|575|573|0
1642625470000|2022-01-19 20:51:10|574.13|572.13|574.13|572.13|574.13|572.13|573.91|571.91|0
1642625480000|2022-01-19 20:51:20|574.78|572.78|574.78|572.78|574.78|572.78|574.57|572.57|0
1642625490000|2022-01-19 20:51:30|575|573|575.44|573.44|575.66|573.66|575|573|0
1642625500000|2022-01-19 20:51:40|575|573|573.91|571.91|575|573|573.91|571.91|0
1642625510000|2022-01-19 20:51:50|574.13|572.13|573.91|571.91|574.13|572.13|573.91|571.91|0
1642625520000|2022-01-19 20:52:00|573.48|571.48|573.48|571.48|573.91|571.91|573.48|571.48|0
1642625530000|2022-01-19 20:52:10|573.04|571.04|572.39|570.39|573.04|571.04|572.17|570.17|0
1642625540000|2022-01-19 20:52:20|573.26|571.26|572.39|570.39|573.26|571.26|572.39|570.39|0
1642625550000|2022-01-19 20:52:30|572.82|570.82|572.17|570.17|573.04|571.04|572.17|570.17|0
1642625560000|2022-01-19 20:52:40|572.39|570.39|572.6|570.6|572.6|570.6|572.39|570.39|0
1642625570000|2022-01-19 20:52:50|572.17|570.17|572.39|570.39|572.39|570.39|572.17|570.17|0
1642625580000|2022-01-19 20:53:00|572.17|570.17|571.08|569.08|572.17|570.17|570.86|568.86|0
1642625590000|2022-01-19 20:53:10|571.3|569.3|571.08|569.08|571.3|569.3|571.08|569.08|0
1642625600000|2022-01-19 20:53:20|570.86|568.86|570.86|568.86|571.08|569.08|570.86|568.86|0
1642625610000|2022-01-19 20:53:30|570.64|568.64|571.95|569.95|571.95|569.95|570.64|568.64|0
1642625620000|2022-01-19 20:53:40|571.73|569.73|570.43|568.43|571.73|569.73|570.43|568.43|0
1642625630000|2022-01-19 20:53:50|570.21|568.21|569.88|567.88|570.21|568.21|569.88|567.88|0
1642625640000|2022-01-19 20:54:00|569.99|567.99|570.21|568.21|570.21|568.21|569.99|567.99|0
1642625650000|2022-01-19 20:54:10|569.99|567.99|569.66|567.66|570.43|568.43|569.66|567.66|0
1642625660000|2022-01-19 20:54:20|569.77|567.77|569.77|567.77|570.21|568.21|569.77|567.77|0
1642625670000|2022-01-19 20:54:30|569.56|567.56|569.34|567.34|569.77|567.77|569.34|567.34|0
1642625680000|2022-01-19 20:54:40|568.9|566.9|571.08|569.08|571.08|569.08|568.9|566.9|0
1642625690000|2022-01-19 20:54:50|569.77|567.77|570.43|568.43|570.43|568.43|569.77|567.77|0
1642625700000|2022-01-19 20:55:00|570.21|568.21|569.77|567.77|570.43|568.43|569.77|567.77|0
1642625710000|2022-01-19 20:55:10|569.56|567.56|569.12|567.12|569.56|567.56|569.12|567.12|0
1642625720000|2022-01-19 20:55:20|568.69|566.69|568.47|566.47|568.9|566.9|568.25|566.25|0
1642625730000|2022-01-19 20:55:30|568.25|566.25|568.25|566.25|568.25|566.25|568.25|566.25|0
1642625740000|2022-01-19 20:55:40|567.82|565.82|566.51|564.51|567.82|565.82|566.51|564.51|0
1642625750000|2022-01-19 20:55:50|567.16|565.16|567.82|565.82|568.47|566.47|567.16|565.16|0
1642625760000|2022-01-19 20:56:00|567.6|565.6|566.95|564.95|567.6|565.6|566.95|564.95|0
1642625770000|2022-01-19 20:56:10|566.73|564.73|565.43|563.43|566.73|564.73|565.43|563.43|0
1642625780000|2022-01-19 20:56:20|564.78|562.78|564.78|562.78|564.78|562.78|564.78|562.78|0
1642625790000|2022-01-19 20:56:30|564.34|562.34|564.56|562.56|564.56|562.56|564.13|562.13|0
1642625800000|2022-01-19 20:56:40|564.05|562.05|565.54|563.54|565.54|563.54|564.05|562.05|0
1642625810000|2022-01-19 20:56:50|565.33|563.33|565.98|563.98|565.98|563.98|565.33|563.33|0
1642625820000|2022-01-19 20:57:00|566.84|564.84|566.02|564.02|566.84|564.84|566.02|564.02|0
1642625830000|2022-01-19 20:57:10|566.67|564.67|565.37|563.37|566.67|564.67|565.37|563.37|0
1642625840000|2022-01-19 20:57:20|566.24|564.24|566.45|564.45|566.45|564.45|566.24|564.24|0
1642625850000|2022-01-19 20:57:30|566.67|564.67|566.45|564.45|567.11|565.11|566.45|564.45|0
1642625860000|2022-01-19 20:57:40|566.67|564.67|566.67|564.67|566.67|564.67|566.24|564.24|0
1642625870000|2022-01-19 20:57:50|566.89|564.89|566.02|564.02|566.89|564.89|566.02|564.02|0
1642625880000|2022-01-19 20:58:00|565.8|563.8|565.59|563.59|566.24|564.24|565.59|563.59|0
1642625890000|2022-01-19 20:58:10|565.37|563.37|564.07|562.07|565.37|563.37|564.07|562.07|0
1642625900000|2022-01-19 20:58:20|563.85|561.85|564.07|562.07|564.07|562.07|563.64|561.64|0
1642625910000|2022-01-19 20:58:30|563.85|561.85|563.21|561.21|563.85|561.85|563.21|561.21|0
1642625920000|2022-01-19 20:58:40|562.99|560.99|562.77|560.77|562.99|560.99|562.77|560.77|0
1642625930000|2022-01-19 20:58:50|562.56|560.56|563.42|561.42|563.42|561.42|562.56|560.56|0
1642625940000|2022-01-19 20:59:00|563.21|561.21|561.26|559.26|563.21|561.21|561.26|559.26|0
1642625950000|2022-01-19 20:59:10|562.34|560.34|562.34|560.34|562.34|560.34|561.69|559.69|0
1642625960000|2022-01-19 20:59:20|563.2|561.2|561.69|559.69|563.2|561.2|561.69|559.69|0
1642625970000|2022-01-19 20:59:30|561.47|559.47|562.34|560.34|562.34|560.34|561.47|559.47|0
1642625980000|2022-01-19 20:59:40|562.12|560.12|562.56|560.56|562.56|560.56|562.12|560.12|0
1642625990000|2022-01-19 20:59:50|562.77|560.77|563.08|561.08|563.42|561.42|562.77|560.77|0
1642626000000|2022-01-19 21:00:00|563.3|561.3|561.99|559.99|563.51|561.51|561.99|559.99|0
1642626010000|2022-01-19 21:00:10|563.08|561.08|563.73|561.73|563.95|561.95|563.08|561.08|0
1642626020000|2022-01-19 21:00:20|563.95|561.95|563.08|561.08|563.95|561.95|562.64|560.64|0
1642626030000|2022-01-19 21:00:30|562.43|560.43|562.64|560.64|562.64|560.64|561.99|559.99|0
1642626040000|2022-01-19 21:00:40|563.29|561.29|564.38|562.38|564.38|562.38|563.29|561.29|0
1642626050000|2022-01-19 21:00:50|564.81|562.81|566.12|564.12|566.12|564.12|564.81|562.81|0
1642626060000|2022-01-19 21:01:00|566.77|564.77|567.2|565.2|567.2|565.2|566.77|564.77|0
1642626070000|2022-01-19 21:01:10|566.12|564.12|566.12|564.12|566.33|564.33|566.12|564.12|0
1642626080000|2022-01-19 21:01:20|565.9|563.9|566|564|566.33|564.33|565.9|563.9|0
1642626090000|2022-01-19 21:01:30|565.46|563.46|564.16|562.16|565.46|563.46|564.16|562.16|0
1642626100000|2022-01-19 21:01:40|563.73|561.73|563.94|561.94|563.94|561.94|563.62|561.62|0
1642626110000|2022-01-19 21:01:50|565.03|563.03|565.03|563.03|565.03|563.03|565.03|563.03|0
1642626120000|2022-01-19 21:02:00|564.6|562.6|564.16|562.16|564.6|562.6|564.16|562.16|0
1642626130000|2022-01-19 21:02:10|563.94|561.94|564.48|562.48|564.48|562.48|563.94|561.94|0
1642626140000|2022-01-19 21:02:20|563.94|561.94|563.51|561.51|563.94|561.94|563.51|561.51|0
1642626150000|2022-01-19 21:02:30|563.29|561.29|563.08|561.08|563.29|561.29|563.08|561.08|0
1642626160000|2022-01-19 21:02:40|563.29|561.29|560.69|558.69|563.29|561.29|560.69|558.69|0
1642626170000|2022-01-19 21:02:50|560.48|558.48|561.34|559.34|561.34|559.34|560.04|558.04|0
1642626180000|2022-01-19 21:03:00|561.56|559.56|561.34|559.34|561.56|559.56|561.13|559.13|0
1642626190000|2022-01-19 21:03:10|561.56|559.56|561.78|559.78|561.78|559.78|561.56|559.56|0
1642626200000|2022-01-19 21:03:20|562.21|560.21|562.21|560.21|562.43|560.43|562.21|560.21|0
1642626210000|2022-01-19 21:03:30|561.99|559.99|562.21|560.21|562.21|560.21|561.99|559.99|0
1642626220000|2022-01-19 21:03:40|562.43|560.43|562.64|560.64|563.08|561.08|562.43|560.43|0
1642626230000|2022-01-19 21:03:50|562.96|560.96|563.08|561.08|563.08|561.08|562.86|560.86|0
1642626240000|2022-01-19 21:04:00|562.86|560.86|562.43|560.43|562.86|560.86|562.43|560.43|0
1642626250000|2022-01-19 21:04:10|561.99|559.99|562.86|560.86|562.86|560.86|561.99|559.99|0
1642626260000|2022-01-19 21:04:20|562.43|560.43|562.21|560.21|562.64|560.64|562.21|560.21|0
1642626270000|2022-01-19 21:04:30|562.64|560.64|562.42|560.42|562.64|560.64|562.42|560.42|0
1642626280000|2022-01-19 21:04:40|562.21|560.21|562.64|560.64|562.64|560.64|562.21|560.21|0
1642626290000|2022-01-19 21:04:50|563.08|561.08|563.08|561.08|563.51|561.51|563.08|561.08|0
1642626300000|2022-01-19 21:05:00|563.51|561.51|564.38|562.38|564.38|562.38|563.51|561.51|0
1642626310000|2022-01-19 21:05:10|564.81|562.81|564.81|562.81|564.81|562.81|564.59|562.59|0
1642626320000|2022-01-19 21:05:20|565.03|563.03|565.03|563.03|565.03|563.03|565.03|563.03|0
1642626330000|2022-01-19 21:05:30|564.16|562.16|564.38|562.38|564.38|562.38|564.16|562.16|0
1642626340000|2022-01-19 21:05:40|564.59|562.59|564.38|562.38|564.59|562.59|564.38|562.38|0
1642626350000|2022-01-19 21:05:50|564.59|562.59|564.7|562.7|564.7|562.7|564.59|562.59|0
1642626360000|2022-01-19 21:06:00|564.59|562.59|564.81|562.81|564.81|562.81|564.38|562.38|0
1642626370000|2022-01-19 21:06:10|565.03|563.03|564.59|562.59|565.03|563.03|564.59|562.59|0
1642626380000|2022-01-19 21:06:20|564.81|562.81|565.24|563.24|565.24|563.24|564.81|562.81|0
1642626400000|2022-01-19 21:06:40|565.46|563.46|565.46|563.46|565.46|563.46|565.24|563.24|0
1642626410000|2022-01-19 21:06:50|565.24|563.24|565.46|563.46|565.46|563.46|565.24|563.24|0
1642626420000|2022-01-19 21:07:00|565.24|563.24|565.24|563.24|565.24|563.24|564.81|562.81|0
1642626430000|2022-01-19 21:07:10|565.46|563.46|565.68|563.68|565.68|563.68|565.24|563.24|0
1642626440000|2022-01-19 21:07:20|565.46|563.46|565.68|563.68|565.68|563.68|565.46|563.46|0
1642626450000|2022-01-19 21:07:30|565.46|563.46|565.68|563.68|565.68|563.68|565.46|563.46|0
1642626460000|2022-01-19 21:07:40|565.46|563.46|565.24|563.24|565.46|563.46|565.24|563.24|0
1642626470000|2022-01-19 21:07:50|565.46|563.46|565.24|563.24|565.68|563.68|565.24|563.24|0
1642626480000|2022-01-19 21:08:00|565.46|563.46|565.46|563.46|565.46|563.46|565.46|563.46|0
1642626490000|2022-01-19 21:08:10|566.11|564.11|566.11|564.11|566.11|564.11|566.11|564.11|0
1642626510000|2022-01-19 21:08:30|565.89|563.89|565.46|563.46|565.89|563.89|565.46|563.46|0
1642626520000|2022-01-19 21:08:40|565.02|563.02|565.02|563.02|565.24|563.24|565.02|563.02|0
1642626530000|2022-01-19 21:08:50|565.24|563.24|565.24|563.24|565.24|563.24|565.13|563.13|0
1642626540000|2022-01-19 21:09:00|565.02|563.02|564.59|562.59|565.24|563.24|564.59|562.59|0
1642626550000|2022-01-19 21:09:10|564.37|562.37|563.83|561.83|564.37|562.37|563.83|561.83|0
1642626560000|2022-01-19 21:09:20|563.94|561.94|563.51|561.51|563.94|561.94|563.29|561.29|0
1642626570000|2022-01-19 21:09:30|563.29|561.29|563.72|561.72|563.72|561.72|563.29|561.29|0
1642626580000|2022-01-19 21:09:40|563.51|561.51|563.29|561.29|563.51|561.51|563.29|561.29|0
1642626590000|2022-01-19 21:09:50|563.51|561.51|563.29|561.29|563.51|561.51|563.29|561.29|0
1642626600000|2022-01-19 21:10:00|563.72|561.72|563.51|561.51|563.94|561.94|563.51|561.51|0
1642626610000|2022-01-19 21:10:10|563.94|561.94|564.16|562.16|564.16|562.16|563.94|561.94|0
1642626620000|2022-01-19 21:10:20|563.72|561.72|563.51|561.51|563.72|561.72|563.29|561.29|0
1642626630000|2022-01-19 21:10:30|563.72|561.72|564.16|562.16|564.16|562.16|563.72|561.72|0
1642626640000|2022-01-19 21:10:40|563.94|561.94|564.37|562.37|564.37|562.37|563.94|561.94|0
1642626650000|2022-01-19 21:10:50|564.59|562.59|564.59|562.59|564.59|562.59|564.59|562.59|0
1642626660000|2022-01-19 21:11:00|564.37|562.37|564.37|562.37|564.59|562.59|564.37|562.37|0
1642626670000|2022-01-19 21:11:10|564.16|562.16|564.37|562.37|564.48|562.48|564.16|562.16|0
1642626680000|2022-01-19 21:11:20|564.16|562.16|564.16|562.16|564.37|562.37|564.16|562.16|0
1642626690000|2022-01-19 21:11:30|564.26|562.26|563.94|561.94|564.26|562.26|563.94|561.94|0
1642626710000|2022-01-19 21:11:50|563.72|561.72|563.94|561.94|563.94|561.94|563.72|561.72|0
1642626720000|2022-01-19 21:12:00|563.5|561.5|563.94|561.94|563.94|561.94|563.5|561.5|0
1642626730000|2022-01-19 21:12:10|563.5|561.5|563.72|561.72|563.72|561.72|563.5|561.5|0
1642626740000|2022-01-19 21:12:20|563.29|561.29|563.94|561.94|563.94|561.94|563.29|561.29|0
1642626750000|2022-01-19 21:12:30|564.15|562.15|564.15|562.15|564.59|562.59|564.15|562.15|0
1642626760000|2022-01-19 21:12:40|563.94|561.94|564.15|562.15|564.15|562.15|563.94|561.94|0
1642626770000|2022-01-19 21:12:50|564.37|562.37|564.15|562.15|564.37|562.37|564.15|562.15|0
1642626780000|2022-01-19 21:13:00|563.94|561.94|563.72|561.72|563.94|561.94|563.72|561.72|0
1642626790000|2022-01-19 21:13:10|563.94|561.94|564.59|562.59|564.59|562.59|563.94|561.94|0
1642626800000|2022-01-19 21:13:20|565.02|563.02|565.67|563.67|565.89|563.89|565.02|563.02|0
1642626810000|2022-01-19 21:13:30|565.24|563.24|565.02|563.02|565.24|563.24|565.02|563.02|0
1642626820000|2022-01-19 21:13:40|565.13|563.13|565.24|563.24|565.24|563.24|565.13|563.13|0
1642626830000|2022-01-19 21:13:50|565.02|563.02|564.37|562.37|565.02|563.02|564.37|562.37|0
1642626840000|2022-01-19 21:14:00|564.47|562.47|564.15|562.15|564.47|562.47|564.15|562.15|0
1642626850000|2022-01-19 21:14:10|563.94|561.94|564.69|562.69|564.69|562.69|563.72|561.72|0
1642626860000|2022-01-19 21:14:20|564.8|562.8|564.59|562.59|564.8|562.8|564.59|562.59|0
1642626870000|2022-01-19 21:14:30|564.37|562.37|564.59|562.59|564.59|562.59|564.37|562.37|0
1642626880000|2022-01-19 21:14:40|565.02|563.02|563.94|561.94|565.02|563.02|563.94|561.94|0
1642626890000|2022-01-19 21:14:50|563.72|561.72|563.5|561.5|563.72|561.72|563.29|561.29|0
1642626920000|2022-01-19 21:15:20|564.45|561.85|564.89|562.29|564.89|562.29|564.45|561.85|0
1642626930000|2022-01-19 21:15:30|565.1|562.5|565.1|562.5|565.32|562.72|565.1|562.5|0
1642626940000|2022-01-19 21:15:40|565.21|562.61|565.32|562.72|565.32|562.72|565.21|562.61|0
1642626950000|2022-01-19 21:15:50|565.54|562.94|565.32|562.72|565.54|562.94|565.32|562.72|0
1642626960000|2022-01-19 21:16:00|565.1|562.5|565.1|562.5|565.1|562.5|565.1|562.5|0
1642626970000|2022-01-19 21:16:10|564.89|562.29|564.67|562.07|564.89|562.29|564.67|562.07|0
1642626980000|2022-01-19 21:16:20|564.89|562.29|564.99|562.39|564.99|562.39|564.89|562.29|0
1642626990000|2022-01-19 21:16:30|565.32|562.72|564.67|562.07|565.32|562.72|564.67|562.07|0
1642627000000|2022-01-19 21:16:40|564.45|561.85|564.45|561.85|564.45|561.85|564.45|561.85|0
1642627010000|2022-01-19 21:16:50|564.67|562.07|564.67|562.07|564.67|562.07|564.67|562.07|0
1642627020000|2022-01-19 21:17:00|564.45|561.85|564.45|561.85|564.45|561.85|564.45|561.85|0
1642627030000|2022-01-19 21:17:10|564.23|561.63|564.45|561.85|564.45|561.85|564.23|561.63|0
1642627040000|2022-01-19 21:17:20|564.56|561.96|564.88|562.28|564.88|562.28|564.56|561.96|0
1642627070000|2022-01-19 21:17:50|565.1|562.5|565.1|562.5|565.1|562.5|565.1|562.5|0
1642627080000|2022-01-19 21:18:00|564.99|562.39|564.99|562.39|565.1|562.5|564.99|562.39|0
1642627090000|2022-01-19 21:18:10|564.88|562.28|564.88|562.28|564.88|562.28|564.88|562.28|0
1642627100000|2022-01-19 21:18:20|564.77|562.17|564.67|562.07|564.88|562.28|564.67|562.07|0
1642627110000|2022-01-19 21:18:30|564.45|561.85|564.02|561.42|564.45|561.85|564.02|561.42|0
1642627120000|2022-01-19 21:18:40|563.8|561.2|563.8|561.2|564.02|561.42|563.8|561.2|0
1642627140000|2022-01-19 21:19:00|563.58|560.98|563.37|560.77|563.58|560.98|563.37|560.77|0
1642627150000|2022-01-19 21:19:10|563.15|560.55|563.37|560.77|563.37|560.77|563.15|560.55|0
1642627170000|2022-01-19 21:19:30|563.15|560.55|563.15|560.55|563.15|560.55|563.15|560.55|0
1642627190000|2022-01-19 21:19:50|563.36|560.76|563.36|560.76|563.36|560.76|563.36|560.76|0
1642627210000|2022-01-19 21:20:10|563.58|560.98|563.58|560.98|563.58|560.98|563.58|560.98|0
1642627220000|2022-01-19 21:20:20|563.36|560.76|563.58|560.98|563.58|560.98|563.36|560.76|0
1642627230000|2022-01-19 21:20:30|563.8|561.2|563.8|561.2|563.8|561.2|563.8|561.2|0
1642627240000|2022-01-19 21:20:40|563.15|560.55|562.93|560.33|563.15|560.55|562.93|560.33|0
1642627250000|2022-01-19 21:20:50|563.15|560.55|563.36|560.76|563.36|560.76|563.15|560.55|0
1642627270000|2022-01-19 21:21:10|563.47|560.87|563.36|560.76|563.47|560.87|563.36|560.76|0
1642627290000|2022-01-19 21:21:30|563.15|560.55|563.15|560.55|563.15|560.55|563.15|560.55|0
1642627300000|2022-01-19 21:21:40|562.93|560.33|562.93|560.33|562.93|560.33|562.93|560.33|0
1642627320000|2022-01-19 21:22:00|562.71|560.11|562.71|560.11|562.71|560.11|562.71|560.11|0
1642627330000|2022-01-19 21:22:10|562.5|559.9|562.71|560.11|562.71|560.11|562.5|559.9|0
1642627340000|2022-01-19 21:22:20|562.28|559.68|562.71|560.11|562.71|560.11|562.28|559.68|0
1642627350000|2022-01-19 21:22:30|562.6|560|562.5|559.9|562.71|560.11|562.5|559.9|0
1642627360000|2022-01-19 21:22:40|562.71|560.11|562.71|560.11|562.71|560.11|562.71|560.11|0
1642627370000|2022-01-19 21:22:50|562.5|559.9|562.5|559.9|562.5|559.9|562.5|559.9|0
1642627380000|2022-01-19 21:23:00|562.71|560.11|562.71|560.11|562.71|560.11|562.71|560.11|0
1642627390000|2022-01-19 21:23:10|562.5|559.9|562.5|559.9|562.5|559.9|562.5|559.9|0
1642627400000|2022-01-19 21:23:20|562.71|560.11|562.5|559.9|562.71|560.11|562.5|559.9|0
1642627410000|2022-01-19 21:23:30|562.06|559.46|562.06|559.46|562.06|559.46|562.06|559.46|0
1642627420000|2022-01-19 21:23:40|561.85|559.25|561.2|558.6|561.85|559.25|561.2|558.6|0
1642627430000|2022-01-19 21:23:50|560.98|558.38|561.08|558.48|561.08|558.48|560.98|558.38|0
1642627440000|2022-01-19 21:24:00|561.2|558.6|561.41|558.81|561.41|558.81|561.2|558.6|0
1642627450000|2022-01-19 21:24:10|561.3|558.7|561.3|558.7|561.3|558.7|561.3|558.7|0
1642627460000|2022-01-19 21:24:20|561.19|558.59|561.3|558.7|561.3|558.7|561.19|558.59|0
1642627470000|2022-01-19 21:24:30|561.19|558.59|561.19|558.59|561.41|558.81|561.19|558.59|0
1642627480000|2022-01-19 21:24:40|561.41|558.81|561.41|558.81|561.41|558.81|561.41|558.81|0
1642627490000|2022-01-19 21:24:50|561.19|558.59|560.98|558.38|561.41|558.81|560.98|558.38|0
1642627500000|2022-01-19 21:25:00|560.76|558.16|561.19|558.59|561.19|558.59|560.76|558.16|0
1642627510000|2022-01-19 21:25:10|560.98|558.38|560.43|557.83|560.98|558.38|560.43|557.83|0
1642627520000|2022-01-19 21:25:20|560.33|557.73|559.25|556.65|560.33|557.73|559.25|556.65|0
1642627530000|2022-01-19 21:25:30|558.6|556|558.16|555.56|558.6|556|557.52|554.92|0
1642627540000|2022-01-19 21:25:40|557.73|555.13|557.95|555.35|557.95|555.35|557.73|555.13|0
1642627550000|2022-01-19 21:25:50|557.73|555.13|557.95|555.35|557.95|555.35|557.52|554.92|0
1642627560000|2022-01-19 21:26:00|558.16|555.56|558.81|556.21|559.03|556.43|558.16|555.56|0
1642627570000|2022-01-19 21:26:10|558.92|556.32|559.35|556.75|559.35|556.75|558.92|556.32|0
1642627580000|2022-01-19 21:26:20|559.25|556.65|558.92|556.32|559.25|556.65|558.92|556.32|0
1642627590000|2022-01-19 21:26:30|559.03|556.43|559.25|556.65|559.25|556.65|558.81|556.21|0
1642627600000|2022-01-19 21:26:40|559.46|556.86|559.89|557.29|559.89|557.29|559.46|556.86|0
1642627610000|2022-01-19 21:26:50|560.11|557.51|559.68|557.08|560.21|557.61|559.68|557.08|0
1642627620000|2022-01-19 21:27:00|559.78|557.18|559.68|557.08|559.89|557.29|559.68|557.08|0
1642627630000|2022-01-19 21:27:10|559.46|556.86|559.35|556.75|559.46|556.86|559.35|556.75|0
1642627640000|2022-01-19 21:27:20|559.46|556.86|559.46|556.86|559.46|556.86|559.46|556.86|0
1642627650000|2022-01-19 21:27:30|559.56|556.96|559.56|556.96|559.89|557.29|559.56|556.96|0
1642627660000|2022-01-19 21:27:40|559.68|557.08|560.11|557.51|560.11|557.51|559.68|557.08|0
1642627670000|2022-01-19 21:27:50|560|557.4|560.11|557.51|560.11|557.51|560|557.4|0
1642627680000|2022-01-19 21:28:00|560.33|557.73|560.11|557.51|560.33|557.73|560|557.4|0
1642627690000|2022-01-19 21:28:10|559.89|557.29|559.89|557.29|559.89|557.29|559.89|557.29|0
1642627700000|2022-01-19 21:28:20|559.68|557.08|559.35|556.75|559.68|557.08|559.35|556.75|0
1642627710000|2022-01-19 21:28:30|559.46|556.86|559.68|557.08|559.68|557.08|559.46|556.86|0
1642627720000|2022-01-19 21:28:40|559.89|557.29|559.89|557.29|559.89|557.29|559.68|557.08|0
1642627730000|2022-01-19 21:28:50|560.11|557.51|560.11|557.51|560.11|557.51|560.11|557.51|0
1642627740000|2022-01-19 21:29:00|560|557.4|560.33|557.73|560.33|557.73|560|557.4|0
1642627750000|2022-01-19 21:29:10|560.11|557.51|560.11|557.51|560.11|557.51|559.89|557.29|0
1642627760000|2022-01-19 21:29:20|560.33|557.73|560.21|557.61|560.33|557.73|560.21|557.61|0
1642627770000|2022-01-19 21:29:30|560.33|557.73|560.33|557.73|560.33|557.73|560.33|557.73|0
1642627780000|2022-01-19 21:29:40|560.11|557.51|560.32|557.72|560.33|557.73|560.11|557.51|0
1642627790000|2022-01-19 21:29:50|560.11|557.51|559.89|557.29|560.11|557.51|559.68|557.08|0
1642627800000|2022-01-19 21:30:00|560.11|557.51|560.11|557.51|560.11|557.51|560.11|557.51|0
1642627810000|2022-01-19 21:30:10|560.32|557.72|559.68|557.08|560.32|557.72|559.68|557.08|0
1642627820000|2022-01-19 21:30:20|560.11|557.51|560.32|557.72|560.32|557.72|560.11|557.51|0
1642627830000|2022-01-19 21:30:30|560.11|557.51|560.11|557.51|560.11|557.51|560.11|557.51|0
1642627840000|2022-01-19 21:30:40|560.32|557.72|560.32|557.72|560.32|557.72|560.32|557.72|0
1642627850000|2022-01-19 21:30:50|560.54|557.94|560.54|557.94|560.54|557.94|560.54|557.94|0
1642627860000|2022-01-19 21:31:00|560.76|558.16|560.76|558.16|560.76|558.16|560.64|558.04|0
1642627870000|2022-01-19 21:31:10|560.54|557.94|560.11|557.51|560.54|557.94|560.11|557.51|0
1642627880000|2022-01-19 21:31:20|560.32|557.72|560.32|557.72|560.32|557.72|560.32|557.72|0
1642627890000|2022-01-19 21:31:30|560.54|557.94|560.43|557.83|560.54|557.94|560.43|557.83|0
1642627900000|2022-01-19 21:31:40|560.54|557.94|560.76|558.16|560.76|558.16|560.54|557.94|0
1642627910000|2022-01-19 21:31:50|560.97|558.37|560.97|558.37|560.97|558.37|560.97|558.37|0
1642627920000|2022-01-19 21:32:00|560.76|558.16|560.97|558.37|560.97|558.37|560.76|558.16|0
1642627930000|2022-01-19 21:32:10|560.76|558.16|560.76|558.16|560.76|558.16|560.76|558.16|0
1642627940000|2022-01-19 21:32:20|560.97|558.37|560.86|558.26|560.97|558.37|560.76|558.16|0
1642627950000|2022-01-19 21:32:30|560.97|558.37|560.97|558.37|560.97|558.37|560.54|557.94|0
1642627960000|2022-01-19 21:32:40|561.19|558.59|561.19|558.59|561.41|558.81|561.19|558.59|0
1642627970000|2022-01-19 21:32:50|561.08|558.48|560.97|558.37|561.19|558.59|560.97|558.37|0
1642627980000|2022-01-19 21:33:00|560.76|558.16|560.76|558.16|560.76|558.16|560.76|558.16|0
1642627990000|2022-01-19 21:33:10|560.32|557.72|560.32|557.72|560.32|557.72|560.32|557.72|0
1642628000000|2022-01-19 21:33:20|560.11|557.51|560.43|557.83|560.54|557.94|560.11|557.51|0
1642628010000|2022-01-19 21:33:30|560.32|557.72|560.54|557.94|560.54|557.94|560.32|557.72|0
1642628020000|2022-01-19 21:33:40|560.64|558.04|560.54|557.94|560.64|558.04|560.43|557.83|0
1642628040000|2022-01-19 21:34:00|560.32|557.72|560.43|557.83|560.43|557.83|560.32|557.72|0
1642628050000|2022-01-19 21:34:10|560.75|558.15|560.97|558.37|560.97|558.37|560.64|558.04|0
1642628060000|2022-01-19 21:34:20|560.54|557.94|560.75|558.15|560.75|558.15|560.54|557.94|0
1642628080000|2022-01-19 21:34:40|560.54|557.94|560.54|557.94|560.54|557.94|560.54|557.94|0
1642628090000|2022-01-19 21:34:50|560.32|557.72|560.32|557.72|560.54|557.94|560.32|557.72|0
1642628110000|2022-01-19 21:35:10|560.1|557.5|559.78|557.18|560.1|557.5|559.78|557.18|0
1642628120000|2022-01-19 21:35:20|559.46|556.86|559.46|556.86|559.46|556.86|559.46|556.86|0
1642628130000|2022-01-19 21:35:30|559.67|557.07|559.46|556.86|559.67|557.07|559.24|556.64|0
1642628140000|2022-01-19 21:35:40|559.34|556.74|559.34|556.74|559.34|556.74|559.34|556.74|0
1642628150000|2022-01-19 21:35:50|559.24|556.64|559.24|556.64|559.24|556.64|559.24|556.64|0
1642628180000|2022-01-19 21:36:20|559.13|556.53|559.13|556.53|559.13|556.53|559.02|556.42|0
1642628190000|2022-01-19 21:36:30|559.02|556.42|558.91|556.31|559.02|556.42|558.91|556.31|0
1642628200000|2022-01-19 21:36:40|559.02|556.42|559.13|556.53|559.24|556.64|559.02|556.42|0
1642628210000|2022-01-19 21:36:50|559.24|556.64|559.45|556.85|559.45|556.85|559.02|556.42|0
1642628220000|2022-01-19 21:37:00|559.24|556.64|559.24|556.64|559.24|556.64|559.24|556.64|0
1642628240000|2022-01-19 21:37:20|559.02|556.42|559.02|556.42|559.02|556.42|559.02|556.42|0
1642628260000|2022-01-19 21:37:40|558.91|556.31|558.91|556.31|559.02|556.42|558.91|556.31|0
1642628270000|2022-01-19 21:37:50|558.8|556.2|559.24|556.64|559.24|556.64|558.8|556.2|0
1642628280000|2022-01-19 21:38:00|559.45|556.85|560.32|557.72|560.32|557.72|559.45|556.85|0
1642628290000|2022-01-19 21:38:10|560.1|557.5|560.1|557.5|560.1|557.5|559.99|557.39|0
1642628300000|2022-01-19 21:38:20|559.99|557.39|559.45|556.85|559.99|557.39|559.45|556.85|0
1642628310000|2022-01-19 21:38:30|559.89|557.29|559.89|557.29|559.89|557.29|559.89|557.29|0
1642628320000|2022-01-19 21:38:40|560.1|557.5|560.1|557.5|560.1|557.5|560.1|557.5|0
1642628330000|2022-01-19 21:38:50|559.89|557.29|559.67|557.07|559.89|557.29|559.67|557.07|0
1642628340000|2022-01-19 21:39:00|559.89|557.29|559.45|556.85|559.89|557.29|559.45|556.85|0
1642628350000|2022-01-19 21:39:10|559.02|556.42|559.02|556.42|559.02|556.42|559.02|556.42|0
1642628380000|2022-01-19 21:39:40|559.34|556.74|559.24|556.64|559.34|556.74|559.24|556.64|0
1642628390000|2022-01-19 21:39:50|559.45|556.85|559.45|556.85|559.45|556.85|559.45|556.85|0
1642628400000|2022-01-19 21:40:00|559.67|557.07|559.88|557.28|559.88|557.28|559.67|557.07|0
1642628420000|2022-01-19 21:40:20|560.1|557.5|559.88|557.28|560.1|557.5|559.88|557.28|0
1642628440000|2022-01-19 21:40:40|559.99|557.39|560.32|557.72|560.32|557.72|559.99|557.39|0
1642628450000|2022-01-19 21:40:50|559.99|557.39|559.67|557.07|559.99|557.39|559.67|557.07|0
1642628460000|2022-01-19 21:41:00|559.77|557.17|559.77|557.17|559.77|557.17|559.77|557.17|0
1642628470000|2022-01-19 21:41:10|559.67|557.07|559.02|556.42|559.67|557.07|559.02|556.42|0
1642628480000|2022-01-19 21:41:20|558.8|556.2|558.8|556.2|558.8|556.2|558.69|556.09|0
1642628490000|2022-01-19 21:41:30|559.02|556.42|559.02|556.42|559.23|556.63|559.02|556.42|0
1642628500000|2022-01-19 21:41:40|559.23|556.63|559.23|556.63|559.23|556.63|559.23|556.63|0
1642628510000|2022-01-19 21:41:50|559.02|556.42|559.02|556.42|559.02|556.42|558.8|556.2|0
1642628520000|2022-01-19 21:42:00|559.23|556.63|559.23|556.63|559.23|556.63|559.02|556.42|0
1642628540000|2022-01-19 21:42:20|559.02|556.42|559.02|556.42|559.02|556.42|558.91|556.31|0
1642628550000|2022-01-19 21:42:30|559.23|556.63|559.34|556.74|559.34|556.74|559.23|556.63|0
1642628560000|2022-01-19 21:42:40|559.02|556.42|559.23|556.63|559.23|556.63|559.02|556.42|0
1642628570000|2022-01-19 21:42:50|559.02|556.42|559.02|556.42|559.02|556.42|559.02|556.42|0
1642628580000|2022-01-19 21:43:00|559.23|556.63|559.45|556.85|559.45|556.85|559.23|556.63|0
1642628600000|2022-01-19 21:43:20|559.67|557.07|559.45|556.85|559.67|557.07|559.45|556.85|0
1642628610000|2022-01-19 21:43:30|559.23|556.63|559.23|556.63|559.23|556.63|559.23|556.63|0
1642628620000|2022-01-19 21:43:40|559.45|556.85|559.45|556.85|559.45|556.85|559.45|556.85|0
1642628630000|2022-01-19 21:43:50|559.67|557.07|559.67|557.07|559.67|557.07|559.67|557.07|0
1642628640000|2022-01-19 21:44:00|560.32|557.72|560.53|557.93|560.53|557.93|560.32|557.72|0
1642628650000|2022-01-19 21:44:10|560.2|557.6|560.32|557.72|560.32|557.72|560.2|557.6|0
1642628660000|2022-01-19 21:44:20|560.31|557.71|560.1|557.5|560.31|557.71|560.1|557.5|0
1642628670000|2022-01-19 21:44:30|559.88|557.28|559.88|557.28|559.88|557.28|559.88|557.28|0
1642628680000|2022-01-19 21:44:40|559.45|556.85|559.67|557.07|559.67|557.07|559.45|556.85|0
1642628690000|2022-01-19 21:44:50|559.45|556.85|559.67|557.07|559.67|557.07|559.45|556.85|0
1642628700000|2022-01-19 21:45:00|559.88|557.28|560.2|557.6|560.2|557.6|559.88|557.28|0
1642628710000|2022-01-19 21:45:10|560.75|558.15|560.96|558.36|560.96|558.36|560.75|558.15|0
1642628720000|2022-01-19 21:45:20|560.75|558.15|560.96|558.36|560.96|558.36|560.75|558.15|0
1642628730000|2022-01-19 21:45:30|560.75|558.15|560.75|558.15|560.75|558.15|560.75|558.15|0
1642628740000|2022-01-19 21:45:40|560.63|558.03|561.18|558.58|561.18|558.58|560.63|558.03|0
1642628750000|2022-01-19 21:45:50|561.07|558.47|560.85|558.25|561.18|558.58|560.85|558.25|0
1642628760000|2022-01-19 21:46:00|560.96|558.36|560.85|558.25|560.96|558.36|560.85|558.25|0
1642628770000|2022-01-19 21:46:10|560.96|558.36|560.75|558.15|560.96|558.36|560.75|558.15|0
1642628780000|2022-01-19 21:46:20|560.85|558.25|560.85|558.25|560.85|558.25|560.85|558.25|0
1642628790000|2022-01-19 21:46:30|560.96|558.36|560.96|558.36|560.96|558.36|560.96|558.36|0
1642628800000|2022-01-19 21:46:40|560.85|558.25|560.96|558.36|560.96|558.36|560.75|558.15|0
1642628810000|2022-01-19 21:46:50|560.85|558.25|560.96|558.36|560.96|558.36|560.85|558.25|0
1642628820000|2022-01-19 21:47:00|561.18|558.58|561.4|558.8|561.4|558.8|561.18|558.58|0
1642628830000|2022-01-19 21:47:10|561.18|558.58|561.18|558.58|561.18|558.58|561.18|558.58|0
1642628840000|2022-01-19 21:47:20|561.4|558.8|561.61|559.01|561.61|559.01|561.4|558.8|0
1642628850000|2022-01-19 21:47:30|561.4|558.8|561.61|559.01|561.61|559.01|561.4|558.8|0
1642628860000|2022-01-19 21:47:40|561.4|558.8|561.61|559.01|561.61|559.01|561.4|558.8|0
1642628870000|2022-01-19 21:47:50|561.83|559.23|561.72|559.12|561.83|559.23|561.61|559.01|0
1642628880000|2022-01-19 21:48:00|561.4|558.8|561.61|559.01|561.83|559.23|561.4|558.8|0
1642628890000|2022-01-19 21:48:10|561.4|558.8|561.4|558.8|561.61|559.01|561.4|558.8|0
1642628900000|2022-01-19 21:48:20|561.28|558.68|560.75|558.15|561.28|558.68|560.75|558.15|0
1642628910000|2022-01-19 21:48:30|560.85|558.25|561.18|558.58|561.18|558.58|560.85|558.25|0
1642628920000|2022-01-19 21:48:40|561.61|559.01|561.5|558.9|561.61|559.01|561.5|558.9|0
1642628930000|2022-01-19 21:48:50|561.61|559.01|561.61|559.01|561.72|559.12|561.61|559.01|0
1642628940000|2022-01-19 21:49:00|562.04|559.44|562.48|559.88|562.48|559.88|562.04|559.44|0
1642628950000|2022-01-19 21:49:10|562.69|560.09|562.91|560.31|562.91|560.31|562.69|560.09|0
1642628960000|2022-01-19 21:49:20|563.13|560.53|563.13|560.53|563.13|560.53|563.13|560.53|0
1642628970000|2022-01-19 21:49:30|563.23|560.63|563.78|561.18|563.78|561.18|563.23|560.63|0
1642628980000|2022-01-19 21:49:40|563.56|560.96|563.78|561.18|563.78|561.18|563.56|560.96|0
1642629000000|2022-01-19 21:50:00|563.56|560.96|563.56|560.96|563.78|561.18|563.56|560.96|0
1642629020000|2022-01-19 21:50:20|563.78|561.18|563.78|561.18|563.78|561.18|563.78|561.18|0
1642629030000|2022-01-19 21:50:30|563.99|561.39|564.21|561.61|564.21|561.61|563.99|561.39|0
1642629050000|2022-01-19 21:50:50|563.99|561.39|563.99|561.39|563.99|561.39|563.99|561.39|0
1642629060000|2022-01-19 21:51:00|564.1|561.5|564.21|561.61|564.21|561.61|563.99|561.39|0
1642629070000|2022-01-19 21:51:10|564.43|561.83|564.32|561.72|564.43|561.83|564.32|561.72|0
1642629080000|2022-01-19 21:51:20|564.43|561.83|564.21|561.61|564.43|561.83|564.21|561.61|0
1642629090000|2022-01-19 21:51:30|563.99|561.39|563.99|561.39|563.99|561.39|563.99|561.39|0
1642629100000|2022-01-19 21:51:40|563.78|561.18|563.78|561.18|563.78|561.18|563.66|561.06|0
1642629110000|2022-01-19 21:51:50|563.66|561.06|563.99|561.39|563.99|561.39|563.66|561.06|0
1642629120000|2022-01-19 21:52:00|564.21|561.61|564.21|561.61|564.21|561.61|564.21|561.61|0
1642629130000|2022-01-19 21:52:10|563.99|561.39|563.66|561.06|563.99|561.39|563.66|561.06|0
1642629140000|2022-01-19 21:52:20|563.78|561.18|563.78|561.18|563.78|561.18|563.78|561.18|0
1642629150000|2022-01-19 21:52:30|563.66|561.06|563.66|561.06|563.66|561.06|563.66|561.06|0
1642629160000|2022-01-19 21:52:40|563.78|561.18|563.66|561.06|563.78|561.18|563.66|561.06|0
1642629170000|2022-01-19 21:52:50|563.78|561.18|564.21|561.61|564.21|561.61|563.78|561.18|0
1642629200000|2022-01-19 21:53:20|563.99|561.39|563.78|561.18|563.99|561.39|563.78|561.18|0
1642629210000|2022-01-19 21:53:30|563.99|561.39|563.99|561.39|563.99|561.39|563.99|561.39|0
1642629240000|2022-01-19 21:54:00|564.21|561.61|563.99|561.39|564.21|561.61|563.99|561.39|0
1642629280000|2022-01-19 21:54:40|564.43|561.83|564.43|561.83|564.43|561.83|564.43|561.83|0
1642629290000|2022-01-19 21:54:50|564.31|561.71|564.31|561.71|564.31|561.71|564.31|561.71|0
1642629300000|2022-01-19 21:55:00|564.43|561.83|564.43|561.83|564.43|561.83|564.43|561.83|0
1642629310000|2022-01-19 21:55:10|564.31|561.71|564.64|562.04|564.64|562.04|564.31|561.71|0
1642629330000|2022-01-19 21:55:30|564.75|562.15|564.75|562.15|564.75|562.15|564.75|562.15|0
1642629340000|2022-01-19 21:55:40|564.64|562.04|564.86|562.26|564.86|562.26|564.64|562.04|0
1642629350000|2022-01-19 21:55:50|564.75|562.15|564.86|562.26|564.86|562.26|564.75|562.15|0
1642629360000|2022-01-19 21:56:00|564.96|562.36|564.86|562.26|564.96|562.36|564.86|562.26|0
1642629370000|2022-01-19 21:56:10|564.64|562.04|564.21|561.61|564.64|562.04|564.21|561.61|0
1642629380000|2022-01-19 21:56:20|563.99|561.39|563.99|561.39|564.21|561.61|563.99|561.39|0
1642629400000|2022-01-19 21:56:40|563.88|561.28|563.99|561.39|563.99|561.39|563.77|561.17|0
1642629410000|2022-01-19 21:56:50|563.77|561.17|563.56|560.96|563.77|561.17|563.56|560.96|0
1642629420000|2022-01-19 21:57:00|563.34|560.74|563.34|560.74|563.34|560.74|563.34|560.74|0
1642629470000|2022-01-19 21:57:50|563.12|560.52|562.91|560.31|563.12|560.52|562.91|560.31|0
1642629480000|2022-01-19 21:58:00|563.12|560.52|563.34|560.74|563.34|560.74|563.12|560.52|0
1642629490000|2022-01-19 21:58:10|562.91|560.31|562.91|560.31|562.91|560.31|562.91|560.31|0
1642629500000|2022-01-19 21:58:20|563.12|560.52|563.34|560.74|563.34|560.74|563.12|560.52|0
1642629540000|2022-01-19 21:59:00|563.56|560.96|563.77|561.17|563.77|561.17|563.56|560.96|0
1642629550000|2022-01-19 21:59:10|563.55|560.95|563.34|560.74|563.55|560.95|563.34|560.74|0
1642629580000|2022-01-19 21:59:40|562.9|560.3|563.12|560.52|563.12|560.52|562.69|560.09|0
1642629590000|2022-01-19 21:59:50|563.22|560.62|563.01|560.41|563.22|560.62|563.01|560.41|0
1642629600000|2022-01-19 22:00:00|563.55|560.95|563.55|560.95|563.55|560.95|563.55|560.95|0
1642629610000|2022-01-19 22:00:10|563.45|560.85|563.29|560.69|563.45|560.85|563.29|560.69|0
1642629620000|2022-01-19 22:00:20|563.26|560.66|563.26|560.66|563.26|560.66|563.26|560.66|0
1642629630000|2022-01-19 22:00:30|563.22|560.62|563.22|560.62|563.22|560.62|563.22|560.62|0
1642629640000|2022-01-19 22:00:40|563.16|560.56|563.13|560.53|563.16|560.56|563.13|560.53|0
1642629650000|2022-01-19 22:00:50|563.1|560.5|563.1|560.5|563.1|560.5|563.1|560.5|0
1642629710000|2022-01-19 22:01:50|562.91|560.31|562.91|560.31|562.91|560.31|562.91|560.31|0
1642629730000|2022-01-19 22:02:10|562.78|560.18|562.94|560.34|562.94|560.34|562.78|560.18|0
1642629750000|2022-01-19 22:02:30|562.78|560.18|562.78|560.18|562.78|560.18|562.78|560.18|0
1642629790000|2022-01-19 22:03:10|562.81|560.21|562.81|560.21|562.81|560.21|562.81|560.21|0
1642629820000|2022-01-19 22:03:40|562.78|560.18|562.78|560.18|562.78|560.18|562.78|560.18|0
1642629890000|2022-01-19 22:04:50|562.97|560.37|562.97|560.37|562.97|560.37|562.97|560.37|0
1642629900000|2022-01-19 22:05:00|562.74|560.14|562.74|560.14|562.74|560.14|562.74|560.14|0
1642629920000|2022-01-19 22:05:20|562.87|560.27|562.74|560.14|562.87|560.27|562.74|560.14|0
1642629950000|2022-01-19 22:05:50|562.93|560.33|562.93|560.33|562.97|560.37|562.93|560.33|0
1642629980000|2022-01-19 22:06:20|562.87|560.27|562.87|560.27|562.87|560.27|562.87|560.27|0
1642629990000|2022-01-19 22:06:30|562.78|560.18|562.78|560.18|562.78|560.18|562.78|560.18|0
1642630010000|2022-01-19 22:06:50|562.65|560.05|562.65|560.05|562.65|560.05|562.65|560.05|0
1642630030000|2022-01-19 22:07:10|562.62|560.02|562.62|560.02|562.62|560.02|562.62|560.02|0
1642630040000|2022-01-19 22:07:20|562.74|560.14|562.78|560.18|562.78|560.18|562.74|560.14|0
1642630060000|2022-01-19 22:07:40|562.55|559.95|562.55|559.95|562.55|559.95|562.55|559.95|0
1642630100000|2022-01-19 22:08:20|562.78|560.18|562.78|560.18|562.78|560.18|562.78|560.18|0
1642630120000|2022-01-19 22:08:40|562.93|560.33|562.93|560.33|562.93|560.33|562.93|560.33|0
1642630130000|2022-01-19 22:08:50|562.91|560.31|562.91|560.31|562.91|560.31|562.91|560.31|0
1642630140000|2022-01-19 22:09:00|562.84|560.24|562.84|560.24|562.84|560.24|562.84|560.24|0
1642630160000|2022-01-19 22:09:20|562.91|560.31|562.91|560.31|562.91|560.31|562.91|560.31|0
1642630170000|2022-01-19 22:09:30|562.74|560.14|562.74|560.14|562.74|560.14|562.74|560.14|0
1642630180000|2022-01-19 22:09:40|562.78|560.18|562.74|560.14|562.78|560.18|562.74|560.14|0
1642630190000|2022-01-19 22:09:50|562.78|560.18|562.78|560.18|562.78|560.18|562.78|560.18|0
1642630210000|2022-01-19 22:10:10|562.84|560.24|562.84|560.24|562.84|560.24|562.84|560.24|0
1642630220000|2022-01-19 22:10:20|562.78|560.18|562.78|560.18|562.78|560.18|562.78|560.18|0
1642630230000|2022-01-19 22:10:30|562.93|560.33|562.91|560.31|562.93|560.33|562.91|560.31|0
1642630260000|2022-01-19 22:11:00|562.9|560.3|562.9|560.3|562.9|560.3|562.9|560.3|0
1642630270000|2022-01-19 22:11:10|562.93|560.33|562.93|560.33|562.93|560.33|562.93|560.33|0
1642630310000|2022-01-19 22:11:50|562.97|560.37|562.93|560.33|562.97|560.37|562.93|560.33|0
1642630330000|2022-01-19 22:12:10|562.96|560.36|562.74|560.14|562.96|560.36|562.74|560.14|0
1642630340000|2022-01-19 22:12:20|562.64|560.04|562.68|560.08|562.68|560.08|562.64|560.04|0
1642630350000|2022-01-19 22:12:30|562.64|560.04|562.68|560.08|562.68|560.08|562.64|560.04|0
1642630440000|2022-01-19 22:14:00|562.71|560.11|562.71|560.11|562.71|560.11|562.71|560.11|0
1642630500000|2022-01-19 22:15:00|562.81|560.21|562.81|560.21|562.81|560.21|562.81|560.21|0
1642630520000|2022-01-19 22:15:20|562.77|560.17|562.77|560.17|562.77|560.17|562.77|560.17|0
1642630530000|2022-01-19 22:15:30|562.71|560.11|562.64|560.04|562.71|560.11|562.64|560.04|0
1642630570000|2022-01-19 22:16:10|562.68|560.08|562.68|560.08|562.68|560.08|562.68|560.08|0
1642630660000|2022-01-19 22:17:40|562.64|560.04|562.64|560.04|562.64|560.04|562.64|560.04|0
1642630670000|2022-01-19 22:17:50|562.67|560.07|562.67|560.07|562.67|560.07|562.67|560.07|0
1642630690000|2022-01-19 22:18:10|563.02|560.42|563.02|560.42|563.02|560.42|563.02|560.42|0
1642630700000|2022-01-19 22:18:20|563.06|560.46|563.06|560.46|563.06|560.46|563.06|560.46|0
1642630720000|2022-01-19 22:18:40|562.87|560.27|562.87|560.27|562.87|560.27|562.87|560.27|0
1642630730000|2022-01-19 22:18:50|562.86|560.26|562.86|560.26|562.86|560.26|562.86|560.26|0
1642630740000|2022-01-19 22:19:00|562.71|560.11|562.71|560.11|562.71|560.11|562.71|560.11|0
1642630750000|2022-01-19 22:19:10|562.83|560.23|562.83|560.23|562.83|560.23|562.83|560.23|0
1642630770000|2022-01-19 22:19:30|562.8|560.2|562.83|560.23|562.83|560.23|562.67|560.07|0
1642630780000|2022-01-19 22:19:40|562.86|560.26|562.86|560.26|562.86|560.26|562.86|560.26|0
1642630790000|2022-01-19 22:19:50|562.64|560.04|562.64|560.04|562.64|560.04|562.64|560.04|0
1642630850000|2022-01-19 22:20:50|562.61|560.01|562.58|559.98|562.61|560.01|562.58|559.98|0
1642630870000|2022-01-19 22:21:10|562.61|560.01|562.61|560.01|562.61|560.01|562.61|560.01|0
1642630890000|2022-01-19 22:21:30|562.46|559.86|562.61|560.01|562.61|560.01|562.46|559.86|0
1642630910000|2022-01-19 22:21:50|562.54|559.94|562.54|559.94|562.54|559.94|562.54|559.94|0
1642630920000|2022-01-19 22:22:00|562.58|559.98|562.61|560.01|562.61|560.01|562.58|559.98|0
1642630930000|2022-01-19 22:22:10|562.64|560.04|562.64|560.04|562.64|560.04|562.64|560.04|0
1642630980000|2022-01-19 22:23:00|562.61|560.01|562.61|560.01|562.61|560.01|562.61|560.01|0
1642630990000|2022-01-19 22:23:10|562.64|560.04|562.61|560.01|562.64|560.04|562.61|560.01|0
1642631000000|2022-01-19 22:23:20|562.64|560.04|562.71|560.11|562.71|560.11|562.64|560.04|0
1642631010000|2022-01-19 22:23:30|562.77|560.17|562.77|560.17|562.77|560.17|562.77|560.17|0
1642631030000|2022-01-19 22:23:50|562.73|560.13|562.73|560.13|562.73|560.13|562.73|560.13|0
1642631070000|2022-01-19 22:24:30|562.86|560.26|562.86|560.26|562.86|560.26|562.86|560.26|0
1642631080000|2022-01-19 22:24:40|562.9|560.3|562.9|560.3|562.9|560.3|562.9|560.3|0
1642631090000|2022-01-19 22:24:50|562.86|560.26|562.86|560.26|562.86|560.26|562.86|560.26|0
1642631100000|2022-01-19 22:25:00|562.9|560.3|562.9|560.3|562.9|560.3|562.9|560.3|0
1642631110000|2022-01-19 22:25:10|562.77|560.17|562.77|560.17|562.77|560.17|562.77|560.17|0
1642631120000|2022-01-19 22:25:20|562.7|560.1|562.7|560.1|562.7|560.1|562.7|560.1|0
1642631140000|2022-01-19 22:25:40|562.63|560.03|562.63|560.03|562.63|560.03|562.63|560.03|0
1642631180000|2022-01-19 22:26:20|562.61|560.01|562.61|560.01|562.61|560.01|562.61|560.01|0
1642631190000|2022-01-19 22:26:30|562.57|559.97|562.57|559.97|562.57|559.97|562.57|559.97|0
1642631200000|2022-01-19 22:26:40|562.63|560.03|562.63|560.03|562.63|560.03|562.63|560.03|0
1642631220000|2022-01-19 22:27:00|562.61|560.01|562.61|560.01|562.61|560.01|562.61|560.01|0
1642631300000|2022-01-19 22:28:20|562.57|559.97|562.57|559.97|562.57|559.97|562.57|559.97|0
1642631380000|2022-01-19 22:29:40|562.61|560.01|562.61|560.01|562.61|560.01|562.61|560.01|0
1642631480000|2022-01-19 22:31:20|562.6|560|562.6|560|562.6|560|562.6|560|0
1642631570000|2022-01-19 22:32:50|562.63|560.03|562.63|560.03|562.63|560.03|562.63|560.03|0
1642631590000|2022-01-19 22:33:10|562.6|560|562.6|560|562.6|560|562.6|560|0
1642631640000|2022-01-19 22:34:00|562.63|560.03|562.63|560.03|562.63|560.03|562.63|560.03|0
1642631700000|2022-01-19 22:35:00|562.66|560.06|562.66|560.06|562.66|560.06|562.66|560.06|0
1642631710000|2022-01-19 22:35:10|562.7|560.1|562.7|560.1|562.7|560.1|562.7|560.1|0
1642631720000|2022-01-19 22:35:20|562.76|560.16|562.72|560.12|562.76|560.16|562.72|560.12|0
1642631730000|2022-01-19 22:35:30|562.85|560.25|562.85|560.25|562.85|560.25|562.85|560.25|0
1642631820000|2022-01-19 22:37:00|562.89|560.29|562.89|560.29|562.89|560.29|562.89|560.29|0
1642631860000|2022-01-19 22:37:40|562.82|560.22|562.89|560.29|562.89|560.29|562.82|560.22|0
1642631870000|2022-01-19 22:37:50|562.82|560.22|562.82|560.22|562.82|560.22|562.82|560.22|0
1642631900000|2022-01-19 22:38:20|562.76|560.16|562.76|560.16|562.76|560.16|562.6|560|0
1642632010000|2022-01-19 22:40:10|562.75|560.15|562.75|560.15|562.75|560.15|562.75|560.15|0
1642632030000|2022-01-19 22:40:30|562.66|560.06|562.72|560.12|562.75|560.15|562.66|560.06|0
1642632040000|2022-01-19 22:40:40|563.04|560.44|563.04|560.44|563.04|560.44|563.04|560.44|0
1642632050000|2022-01-19 22:40:50|562.95|560.35|562.95|560.35|562.95|560.35|562.95|560.35|0
1642632060000|2022-01-19 22:41:00|562.72|560.12|562.72|560.12|562.72|560.12|562.72|560.12|0
1642632070000|2022-01-19 22:41:10|562.6|560|562.6|560|562.6|560|562.6|560|0
1642632080000|2022-01-19 22:41:20|562.72|560.12|562.72|560.12|562.72|560.12|562.72|560.12|0
1642632250000|2022-01-19 22:44:10|562.75|560.15|562.75|560.15|562.75|560.15|562.75|560.15|0
1642632320000|2022-01-19 22:45:20|562.79|560.19|562.81|560.21|562.81|560.21|562.79|560.19|0
1642632340000|2022-01-19 22:45:40|562.85|560.25|562.85|560.25|562.85|560.25|562.85|560.25|0
1642632360000|2022-01-19 22:46:00|562.79|560.19|562.79|560.19|562.79|560.19|562.79|560.19|0
1642632380000|2022-01-19 22:46:20|562.98|560.38|562.98|560.38|562.98|560.38|562.98|560.38|0
1642632400000|2022-01-19 22:46:40|563|560.4|563|560.4|563|560.4|563|560.4|0
1642632460000|2022-01-19 22:47:40|562.98|560.38|562.98|560.38|562.98|560.38|562.98|560.38|0
1642632470000|2022-01-19 22:47:50|563|560.4|563|560.4|563|560.4|563|560.4|0
1642632480000|2022-01-19 22:48:00|562.94|560.34|563|560.4|563|560.4|562.94|560.34|0
1642632490000|2022-01-19 22:48:10|563.23|560.63|563.23|560.63|563.23|560.63|563.23|560.63|0
1642632520000|2022-01-19 22:48:40|563.25|560.65|563.25|560.65|563.25|560.65|563.25|560.65|0
1642632550000|2022-01-19 22:49:10|563.23|560.63|563.23|560.63|563.23|560.63|563.23|560.63|0
1642632630000|2022-01-19 22:50:30|563.22|560.62|563.22|560.62|563.22|560.62|563.22|560.62|0
1642632670000|2022-01-19 22:51:10|563.29|560.69|563.29|560.69|563.29|560.69|563.29|560.69|0
1642632680000|2022-01-19 22:51:20|563.38|560.78|563.42|560.82|563.42|560.82|563.38|560.78|0
1642632700000|2022-01-19 22:51:40|563.35|560.75|563.35|560.75|563.44|560.84|563.35|560.75|0
1642632710000|2022-01-19 22:51:50|563.44|560.84|563.35|560.75|563.44|560.84|563.35|560.75|0
1642632720000|2022-01-19 22:52:00|563.32|560.72|563.38|560.78|563.38|560.78|563.32|560.72|0
1642632820000|2022-01-19 22:53:40|563.41|560.81|563.41|560.81|563.41|560.81|563.41|560.81|0
1642632830000|2022-01-19 22:53:50|563.53|560.93|563.53|560.93|563.53|560.93|563.53|560.93|0
1642632840000|2022-01-19 22:54:00|563.34|560.74|563.34|560.74|563.34|560.74|563.34|560.74|0
1642632850000|2022-01-19 22:54:10|563.41|560.81|563.41|560.81|563.41|560.81|563.41|560.81|0
1642632860000|2022-01-19 22:54:20|563.32|560.72|563.41|560.81|563.41|560.81|563.32|560.72|0
1642632870000|2022-01-19 22:54:30|563.34|560.74|563.28|560.68|563.34|560.74|563.28|560.68|0
1642632880000|2022-01-19 22:54:40|563.25|560.65|563.25|560.65|563.25|560.65|563.25|560.65|0
1642632910000|2022-01-19 22:55:10|563.28|560.68|563.28|560.68|563.28|560.68|563.28|560.68|0
1642632920000|2022-01-19 22:55:20|563.25|560.65|563.09|560.49|563.25|560.65|563.09|560.49|0
1642632950000|2022-01-19 22:55:50|563.28|560.68|563.25|560.65|563.28|560.68|563.25|560.65|0
1642632960000|2022-01-19 22:56:00|563.09|560.49|563.09|560.49|563.09|560.49|563.09|560.49|0
1642632970000|2022-01-19 22:56:10|563.28|560.68|563.28|560.68|563.28|560.68|563.28|560.68|0
1642632980000|2022-01-19 22:56:20|563.22|560.62|563.22|560.62|563.22|560.62|563.22|560.62|0
1642632990000|2022-01-19 22:56:30|563.28|560.68|563.25|560.65|563.28|560.68|563.25|560.65|0
1642633010000|2022-01-19 22:56:50|563.34|560.74|563.34|560.74|563.34|560.74|563.34|560.74|0
1642633020000|2022-01-19 22:57:00|563.41|560.81|563.41|560.81|563.41|560.81|563.41|560.81|0
1642633030000|2022-01-19 22:57:10|563.53|560.93|563.44|560.84|563.53|560.93|563.44|560.84|0
1642633040000|2022-01-19 22:57:20|563.32|560.72|563.32|560.72|563.32|560.72|563.32|560.72|0
1642633070000|2022-01-19 22:57:50|563.34|560.74|563.32|560.72|563.34|560.74|563.32|560.72|0
1642633080000|2022-01-19 22:58:00|563.41|560.81|563.41|560.81|563.41|560.81|563.41|560.81|0
1642633110000|2022-01-19 22:58:30|563.25|560.65|563.25|560.65|563.25|560.65|563.25|560.65|0
1642633120000|2022-01-19 22:58:40|563.22|560.62|563.22|560.62|563.22|560.62|563.22|560.62|0
1642633130000|2022-01-19 22:58:50|563.18|560.58|563.18|560.58|563.18|560.58|563.18|560.58|0
1642633140000|2022-01-19 22:59:00|563.16|560.56|563.12|560.52|563.16|560.56|563.12|560.52|0
1642633150000|2022-01-19 22:59:10|563.21|560.61|563.3|560.7|563.3|560.7|563.21|560.61|0
1642633160000|2022-01-19 22:59:20|563.47|560.87|563.73|561.13|563.73|561.13|563.47|560.87|0
1642633170000|2022-01-19 22:59:30|563.85|561.25|564.27|561.67|564.27|561.67|563.85|561.25|0
1642633180000|2022-01-19 22:59:40|564.11|561.51|564.11|561.51|564.11|561.51|564.11|561.51|0
1642633190000|2022-01-19 22:59:50|564.23|561.63|564.11|561.51|564.23|561.63|564.11|561.51|0
1642633200000|2022-01-19 23:00:00|564.05|561.45|564.49|561.89|564.7|562.1|564.05|561.45|0
1642633210000|2022-01-19 23:00:10|564.05|561.45|565.68|563.08|565.68|563.08|564.05|561.45|0
1642633220000|2022-01-19 23:00:20|565.79|563.19|566.12|563.52|566.12|563.52|565.79|563.19|0
1642633230000|2022-01-19 23:00:30|565.79|563.19|565.47|562.87|565.79|563.19|565.47|562.87|0
1642633240000|2022-01-19 23:00:40|565.68|563.08|565.35|562.75|565.68|563.08|565.25|562.65|0
1642633250000|2022-01-19 23:00:50|565.68|563.08|565.9|563.3|565.9|563.3|565.25|562.65|0
1642633260000|2022-01-19 23:01:00|566.12|563.52|566.12|563.52|566.12|563.52|565.9|563.3|0
1642633270000|2022-01-19 23:01:10|566|563.4|565.9|563.3|566|563.4|565.47|562.87|0
1642633280000|2022-01-19 23:01:20|565.68|563.08|565.68|563.08|566.22|563.62|565.68|563.08|0
1642633290000|2022-01-19 23:01:30|565.79|563.19|566|563.4|566|563.4|565.79|563.19|0
1642633300000|2022-01-19 23:01:40|565.79|563.19|566.12|563.52|566.12|563.52|565.79|563.19|0
1642633310000|2022-01-19 23:01:50|566.33|563.73|566.55|563.95|566.66|564.06|566.33|563.73|0
1642633320000|2022-01-19 23:02:00|565.79|563.19|565.9|563.3|565.9|563.3|565.79|563.19|0
1642633330000|2022-01-19 23:02:10|565.68|563.08|565.57|562.97|565.68|563.08|565.57|562.97|0
1642633340000|2022-01-19 23:02:20|565.46|562.86|565.9|563.3|565.9|563.3|565.46|562.86|0
1642633350000|2022-01-19 23:02:30|565.79|563.19|565.68|563.08|565.79|563.19|565.68|563.08|0
1642633360000|2022-01-19 23:02:40|565.9|563.3|565.9|563.3|565.9|563.3|565.9|563.3|0
1642633370000|2022-01-19 23:02:50|566.12|563.52|566.44|563.84|566.44|563.84|566.12|563.52|0
1642633380000|2022-01-19 23:03:00|566.12|563.52|566|563.4|566.33|563.73|566|563.4|0
1642633390000|2022-01-19 23:03:10|565.9|563.3|566|563.4|566|563.4|565.9|563.3|0
1642633400000|2022-01-19 23:03:20|565.9|563.3|565.9|563.3|565.9|563.3|565.9|563.3|0
1642633410000|2022-01-19 23:03:30|565.79|563.19|565.68|563.08|565.9|563.3|565.68|563.08|0
1642633420000|2022-01-19 23:03:40|565.79|563.19|565.79|563.19|565.79|563.19|565.68|563.08|0
1642633430000|2022-01-19 23:03:50|565.68|563.08|565.68|563.08|565.68|563.08|565.68|563.08|0
1642633440000|2022-01-19 23:04:00|565.46|562.86|565.78|563.18|565.9|563.3|565.46|562.86|0
1642633450000|2022-01-19 23:04:10|565.9|563.3|565.68|563.08|565.9|563.3|565.68|563.08|0
1642633460000|2022-01-19 23:04:20|565.9|563.3|565.78|563.18|565.9|563.3|565.78|563.18|0
1642633470000|2022-01-19 23:04:30|565.9|563.3|565.9|563.3|565.9|563.3|565.9|563.3|0
1642633480000|2022-01-19 23:04:40|565.68|563.08|565.68|563.08|565.68|563.08|565.68|563.08|0
1642633490000|2022-01-19 23:04:50|565.78|563.18|565.78|563.18|565.78|563.18|565.68|563.08|0
1642633500000|2022-01-19 23:05:00|566|563.4|566.11|563.51|566.11|563.51|566|563.4|0
1642633510000|2022-01-19 23:05:10|566|563.4|566.55|563.95|566.55|563.95|566|563.4|0
1642633520000|2022-01-19 23:05:20|566.65|564.05|566.77|564.17|566.77|564.17|566.65|564.05|0
1642633530000|2022-01-19 23:05:30|566.87|564.27|566.77|564.17|566.87|564.27|566.77|564.17|0
1642633540000|2022-01-19 23:05:40|566.87|564.27|566.77|564.17|566.87|564.27|566.77|564.17|0
1642633550000|2022-01-19 23:05:50|566.55|563.95|566.33|563.73|566.55|563.95|566.33|563.73|0
1642633560000|2022-01-19 23:06:00|566.11|563.51|566.11|563.51|566.11|563.51|566.11|563.51|0
1642633570000|2022-01-19 23:06:10|566.22|563.62|566.55|563.95|566.55|563.95|566.22|563.62|0
1642633580000|2022-01-19 23:06:20|566.65|564.05|566.65|564.05|566.65|564.05|566.65|564.05|0
1642633590000|2022-01-19 23:06:30|566.55|563.95|566.98|564.38|566.98|564.38|566.55|563.95|0
1642633600000|2022-01-19 23:06:40|566.77|564.17|566.76|564.16|566.77|564.17|566.55|563.95|0
1642633610000|2022-01-19 23:06:50|566.98|564.38|566.98|564.38|566.98|564.38|566.98|564.38|0
1642633620000|2022-01-19 23:07:00|566.76|564.16|566.98|564.38|566.98|564.38|566.76|564.16|0
1642633640000|2022-01-19 23:07:20|566.87|564.27|567.2|564.6|567.2|564.6|566.87|564.27|0
1642633650000|2022-01-19 23:07:30|566.98|564.38|566.98|564.38|566.98|564.38|566.98|564.38|0
1642633660000|2022-01-19 23:07:40|566.76|564.16|566.55|563.95|566.76|564.16|566.55|563.95|0
1642633670000|2022-01-19 23:07:50|566.43|563.83|566.43|563.83|566.43|563.83|566.33|563.73|0
1642633690000|2022-01-19 23:08:10|566.33|563.73|566.22|563.62|566.33|563.73|566.11|563.51|0
1642633700000|2022-01-19 23:08:20|566.33|563.73|566.43|563.83|566.43|563.83|566.33|563.73|0
1642633710000|2022-01-19 23:08:30|566.33|563.73|566.33|563.73|566.33|563.73|566.33|563.73|0
1642633720000|2022-01-19 23:08:40|566.11|563.51|566.11|563.51|566.11|563.51|566.11|563.51|0
1642633730000|2022-01-19 23:08:50|565.89|563.29|565.89|563.29|565.89|563.29|565.89|563.29|0
1642633740000|2022-01-19 23:09:00|566.11|563.51|566.11|563.51|566.11|563.51|566.11|563.51|0
1642633750000|2022-01-19 23:09:10|566.22|563.62|566.11|563.51|566.22|563.62|566.11|563.51|0
1642633760000|2022-01-19 23:09:20|566.22|563.62|566.22|563.62|566.22|563.62|566.22|563.62|0
1642633770000|2022-01-19 23:09:30|566.11|563.51|566.33|563.73|566.33|563.73|566.11|563.51|0
1642633800000|2022-01-19 23:10:00|566.55|563.95|566.33|563.73|566.55|563.95|566.33|563.73|0
1642633810000|2022-01-19 23:10:10|566.11|563.51|565.89|563.29|566.11|563.51|565.89|563.29|0
1642633830000|2022-01-19 23:10:30|564.81|562.21|564.59|561.99|564.81|562.21|564.59|561.99|0
1642633840000|2022-01-19 23:10:40|564.81|562.21|564.81|562.21|564.81|562.21|564.81|562.21|0
1642633850000|2022-01-19 23:10:50|564.69|562.09|565.24|562.64|565.24|562.64|564.69|562.09|0
1642633860000|2022-01-19 23:11:00|565.02|562.42|565.24|562.64|565.24|562.64|564.81|562.21|0
1642633870000|2022-01-19 23:11:10|565.02|562.42|565.02|562.42|565.02|562.42|565.02|562.42|0
1642633880000|2022-01-19 23:11:20|564.81|562.21|565.02|562.42|565.02|562.42|564.81|562.21|0
1642633890000|2022-01-19 23:11:30|564.91|562.31|565.46|562.86|565.46|562.86|564.91|562.31|0
1642633900000|2022-01-19 23:11:40|565.24|562.64|565.46|562.86|565.46|562.86|565.24|562.64|0
1642633910000|2022-01-19 23:11:50|565.24|562.64|565.46|562.86|565.46|562.86|565.24|562.64|0
1642633920000|2022-01-19 23:12:00|565.35|562.75|565.46|562.86|565.46|562.86|565.35|562.75|0
1642633940000|2022-01-19 23:12:20|565.24|562.64|565.24|562.64|565.24|562.64|565.24|562.64|0
1642633950000|2022-01-19 23:12:30|565.56|562.96|565.67|563.07|565.68|563.08|565.56|562.96|0
1642633960000|2022-01-19 23:12:40|565.46|562.86|565.46|562.86|565.46|562.86|565.46|562.86|0
1642633970000|2022-01-19 23:12:50|565.34|562.74|565.67|563.07|565.67|563.07|565.34|562.74|0
1642633980000|2022-01-19 23:13:00|566.11|563.51|565.89|563.29|566.33|563.73|565.89|563.29|0
1642633990000|2022-01-19 23:13:10|566.11|563.51|566.11|563.51|566.11|563.51|565.89|563.29|0
1642634000000|2022-01-19 23:13:20|566|563.4|566|563.4|566|563.4|566|563.4|0
1642634010000|2022-01-19 23:13:30|565.89|563.29|565.67|563.07|565.89|563.29|565.67|563.07|0
1642634020000|2022-01-19 23:13:40|565.56|562.96|565.46|562.86|565.56|562.96|565.46|562.86|0
1642634030000|2022-01-19 23:13:50|565.67|563.07|565.67|563.07|565.67|563.07|565.67|563.07|0
1642634040000|2022-01-19 23:14:00|565.56|562.96|565.67|563.07|565.67|563.07|565.56|562.96|0
1642634050000|2022-01-19 23:14:10|565.46|562.86|565.24|562.64|565.46|562.86|565.24|562.64|0
1642634060000|2022-01-19 23:14:20|565.02|562.42|565.02|562.42|565.02|562.42|564.81|562.21|0
1642634070000|2022-01-19 23:14:30|564.81|562.21|565.02|562.42|565.02|562.42|564.81|562.21|0
1642634080000|2022-01-19 23:14:40|564.37|561.77|563.5|560.9|564.37|561.77|563.5|560.9|0
1642634090000|2022-01-19 23:14:50|564.37|561.77|563.94|561.34|564.37|561.77|563.94|561.34|0
1642634100000|2022-01-19 23:15:00|564.15|561.55|564.15|561.55|564.15|561.55|563.94|561.34|0
1642634110000|2022-01-19 23:15:10|563.39|560.79|563.17|560.57|563.72|561.12|563.17|560.57|0
1642634120000|2022-01-19 23:15:20|562.42|559.82|562.2|559.6|562.42|559.82|561.99|559.39|0
1642634130000|2022-01-19 23:15:30|562.64|560.04|563.29|560.69|563.29|560.69|562.64|560.04|0
1642634140000|2022-01-19 23:15:40|563.5|560.9|563.72|561.12|563.72|561.12|563.5|560.9|0
1642634150000|2022-01-19 23:15:50|563.94|561.34|563.94|561.34|563.94|561.34|563.94|561.34|0
1642634160000|2022-01-19 23:16:00|564.69|562.09|564.91|562.31|565.02|562.42|564.69|562.09|0
1642634170000|2022-01-19 23:16:10|564.59|561.99|564.59|561.99|565.02|562.42|564.59|561.99|0
1642634190000|2022-01-19 23:16:30|564.8|562.2|564.37|561.77|564.8|562.2|564.37|561.77|0
1642634200000|2022-01-19 23:16:40|564.8|562.2|563.82|561.22|564.8|562.2|563.72|561.12|0
1642634210000|2022-01-19 23:16:50|564.15|561.55|564.15|561.55|564.15|561.55|564.04|561.44|0
1642634220000|2022-01-19 23:17:00|564.04|561.44|564.59|561.99|564.59|561.99|564.04|561.44|0
1642634230000|2022-01-19 23:17:10|564.37|561.77|564.59|561.99|564.59|561.99|564.37|561.77|0
1642634240000|2022-01-19 23:17:20|564.37|561.77|563.94|561.34|564.37|561.77|563.94|561.34|0
1642634250000|2022-01-19 23:17:30|564.15|561.55|564.15|561.55|564.37|561.77|564.15|561.55|0
1642634260000|2022-01-19 23:17:40|563.94|561.34|563.72|561.12|563.94|561.34|563.5|560.9|0
1642634270000|2022-01-19 23:17:50|563.39|560.79|563.5|560.9|563.72|561.12|563.39|560.79|0
1642634280000|2022-01-19 23:18:00|563.39|560.79|563.28|560.68|563.39|560.79|563.28|560.68|0
1642634290000|2022-01-19 23:18:10|563.5|560.9|564.15|561.55|564.15|561.55|563.5|560.9|0
1642634300000|2022-01-19 23:18:20|564.26|561.66|564.15|561.55|564.26|561.66|563.93|561.33|0
1642634310000|2022-01-19 23:18:30|564.04|561.44|563.72|561.12|564.15|561.55|563.72|561.12|0
1642634320000|2022-01-19 23:18:40|563.93|561.33|563.72|561.12|563.93|561.33|563.72|561.12|0
1642634330000|2022-01-19 23:18:50|563.6|561|563.72|561.12|563.72|561.12|563.6|561|0
1642634350000|2022-01-19 23:19:10|563.5|560.9|563.5|560.9|563.5|560.9|563.28|560.68|0
1642634360000|2022-01-19 23:19:20|563.39|560.79|563.28|560.68|563.5|560.9|563.28|560.68|0
1642634370000|2022-01-19 23:19:30|563.17|560.57|563.07|560.47|563.17|560.57|562.95|560.35|0
1642634380000|2022-01-19 23:19:40|563.28|560.68|563.28|560.68|563.28|560.68|563.28|560.68|0
1642634390000|2022-01-19 23:19:50|563.17|560.57|563.07|560.47|563.17|560.57|563.07|560.47|0
1642634400000|2022-01-19 23:20:00|562.85|560.25|563.5|560.9|563.5|560.9|562.85|560.25|0
1642634410000|2022-01-19 23:20:10|563.28|560.68|563.07|560.47|563.28|560.68|563.07|560.47|0
1642634420000|2022-01-19 23:20:20|562.52|559.92|562.63|560.03|562.63|560.03|562.42|559.82|0
1642634430000|2022-01-19 23:20:30|562.85|560.25|562.63|560.03|562.85|560.25|562.63|560.03|0
1642634440000|2022-01-19 23:20:40|562.42|559.82|561.55|558.95|562.42|559.82|561.55|558.95|0
1642634450000|2022-01-19 23:20:50|561.33|558.73|561.55|558.95|561.76|559.16|561.33|558.73|0
1642634460000|2022-01-19 23:21:00|561.44|558.84|561.33|558.73|561.55|558.95|561.33|558.73|0
1642634470000|2022-01-19 23:21:10|561.55|558.95|561.76|559.16|561.76|559.16|561.55|558.95|0
1642634480000|2022-01-19 23:21:20|561.65|559.05|561.55|558.95|561.65|559.05|561.55|558.95|0
1642634490000|2022-01-19 23:21:30|561.76|559.16|561.11|558.51|561.76|559.16|561.11|558.51|0
1642634500000|2022-01-19 23:21:40|561|558.4|560.68|558.08|561|558.4|560.68|558.08|0
1642634510000|2022-01-19 23:21:50|560.9|558.3|560.9|558.3|561.11|558.51|560.9|558.3|0
1642634520000|2022-01-19 23:22:00|560.68|558.08|561.11|558.51|561.11|558.51|560.68|558.08|0
1642634530000|2022-01-19 23:22:10|561.33|558.73|561.11|558.51|561.33|558.73|561.11|558.51|0
1642634540000|2022-01-19 23:22:20|561.22|558.62|561.22|558.62|561.33|558.73|561.22|558.62|0
1642634550000|2022-01-19 23:22:30|560.9|558.3|560.9|558.3|560.9|558.3|560.9|558.3|0
1642634560000|2022-01-19 23:22:40|560.68|558.08|560.9|558.3|560.9|558.3|560.68|558.08|0
1642634570000|2022-01-19 23:22:50|561.11|558.51|561.33|558.73|561.33|558.73|561.11|558.51|0
1642634580000|2022-01-19 23:23:00|561.22|558.62|561.11|558.51|561.22|558.62|561.11|558.51|0
1642634590000|2022-01-19 23:23:10|561.22|558.62|560.9|558.3|561.33|558.73|560.9|558.3|0
1642634600000|2022-01-19 23:23:20|561.11|558.51|560.9|558.3|561.33|558.73|560.68|558.08|0
1642634610000|2022-01-19 23:23:30|561.11|558.51|561.11|558.51|561.11|558.51|561.11|558.51|0
1642634620000|2022-01-19 23:23:40|560.9|558.3|561|558.4|561|558.4|560.9|558.3|0
1642634630000|2022-01-19 23:23:50|560.9|558.3|560.78|558.18|560.9|558.3|560.78|558.18|0
1642634640000|2022-01-19 23:24:00|560.68|558.08|560.9|558.3|560.9|558.3|560.68|558.08|0
1642634650000|2022-01-19 23:24:10|561|558.4|560.9|558.3|561|558.4|560.9|558.3|0
1642634670000|2022-01-19 23:24:30|561.11|558.51|561.11|558.51|561.11|558.51|561.11|558.51|0
1642634680000|2022-01-19 23:24:40|560.68|558.08|560.57|557.97|560.78|558.18|560.57|557.97|0
1642634690000|2022-01-19 23:24:50|560.46|557.86|560.46|557.86|560.68|558.08|560.46|557.86|0
1642634700000|2022-01-19 23:25:00|560.68|558.08|560.68|558.08|560.68|558.08|560.68|558.08|0
1642634710000|2022-01-19 23:25:10|560.35|557.75|560.68|558.08|560.68|558.08|560.35|557.75|0
1642634720000|2022-01-19 23:25:20|560.9|558.3|560.9|558.3|560.9|558.3|560.9|558.3|0
1642634730000|2022-01-19 23:25:30|561.11|558.51|561|558.4|561.11|558.51|561|558.4|0
1642634740000|2022-01-19 23:25:40|560.9|558.3|560.89|558.29|560.9|558.3|560.89|558.29|0
1642634750000|2022-01-19 23:25:50|561.11|558.51|561.54|558.94|561.54|558.94|561.11|558.51|0
1642634760000|2022-01-19 23:26:00|561.43|558.83|560.89|558.29|561.43|558.83|560.89|558.29|0
1642634770000|2022-01-19 23:26:10|561.11|558.51|561.11|558.51|561.22|558.62|561.11|558.51|0
1642634780000|2022-01-19 23:26:20|560.89|558.29|561.11|558.51|561.11|558.51|560.89|558.29|0
1642634790000|2022-01-19 23:26:30|561|558.4|561.33|558.73|561.33|558.73|561|558.4|0
1642634800000|2022-01-19 23:26:40|561.21|558.61|561.33|558.73|561.33|558.73|561.21|558.61|0
1642634810000|2022-01-19 23:26:50|561.54|558.94|561.54|558.94|561.54|558.94|561.54|558.94|0
1642634820000|2022-01-19 23:27:00|561.76|559.16|561.98|559.38|561.98|559.38|561.76|559.16|0
1642634830000|2022-01-19 23:27:10|562.19|559.59|562.19|559.59|562.19|559.59|562.19|559.59|0
1642634840000|2022-01-19 23:27:20|561.98|559.38|561.98|559.38|561.98|559.38|561.98|559.38|0
1642634850000|2022-01-19 23:27:30|561.33|558.73|561.54|558.94|561.54|558.94|561.33|558.73|0
1642634880000|2022-01-19 23:28:00|561.33|558.73|561.33|558.73|561.33|558.73|561.33|558.73|0
1642634900000|2022-01-19 23:28:20|561.21|558.61|561.11|558.51|561.21|558.61|561.11|558.51|0
1642634910000|2022-01-19 23:28:30|560.68|558.08|560.68|558.08|560.68|558.08|560.68|558.08|0
1642634920000|2022-01-19 23:28:40|560.46|557.86|559.7|557.1|560.46|557.86|559.7|557.1|0
1642634930000|2022-01-19 23:28:50|559.59|556.99|559.59|556.99|559.59|556.99|559.38|556.78|0
1642634940000|2022-01-19 23:29:00|559.16|556.56|559.16|556.56|559.16|556.56|559.16|556.56|0
1642634950000|2022-01-19 23:29:10|559.59|556.99|559.59|556.99|559.81|557.21|559.59|556.99|0
1642634960000|2022-01-19 23:29:20|559.81|557.21|560.24|557.64|560.24|557.64|559.81|557.21|0
1642634970000|2022-01-19 23:29:30|560.46|557.86|560.46|557.86|560.46|557.86|560.46|557.86|0
1642634980000|2022-01-19 23:29:40|560.24|557.64|560.46|557.86|560.46|557.86|560.24|557.64|0
1642634990000|2022-01-19 23:29:50|560.24|557.64|560.24|557.64|560.24|557.64|560.24|557.64|0
1642635000000|2022-01-19 23:30:00|560.03|557.43|560.89|558.29|560.89|558.29|560.03|557.43|0
1642635010000|2022-01-19 23:30:10|560.68|558.08|560.78|558.18|560.78|558.18|560.68|558.08|0
1642635020000|2022-01-19 23:30:20|560.89|558.29|561.11|558.51|561.11|558.51|560.78|558.18|0
1642635030000|2022-01-19 23:30:30|560.89|558.29|561.54|558.94|561.54|558.94|560.89|558.29|0
1642635040000|2022-01-19 23:30:40|561.32|558.72|561.32|558.72|561.76|559.16|561.32|558.72|0
1642635050000|2022-01-19 23:30:50|561.54|558.94|561.32|558.72|561.54|558.94|561.32|558.72|0
1642635060000|2022-01-19 23:31:00|561.54|558.94|562.19|559.59|562.19|559.59|561.54|558.94|0
1642635080000|2022-01-19 23:31:20|561.97|559.37|561.54|558.94|561.97|559.37|561.54|558.94|0
1642635090000|2022-01-19 23:31:30|561.32|558.72|560.89|558.29|561.32|558.72|560.89|558.29|0
1642635100000|2022-01-19 23:31:40|560.67|558.07|561.11|558.51|561.11|558.51|560.67|558.07|0
1642635110000|2022-01-19 23:31:50|561.32|558.72|561.32|558.72|561.32|558.72|561.32|558.72|0
1642635120000|2022-01-19 23:32:00|561.11|558.51|561.11|558.51|561.11|558.51|561.11|558.51|0
1642635130000|2022-01-19 23:32:10|560.89|558.29|560.67|558.07|560.89|558.29|560.46|557.86|0
1642635140000|2022-01-19 23:32:20|560.89|558.29|560.89|558.29|560.89|558.29|560.89|558.29|0
1642635150000|2022-01-19 23:32:30|561.11|558.51|560.89|558.29|561.11|558.51|560.89|558.29|0
1642635160000|2022-01-19 23:32:40|561.11|558.51|560.89|558.29|561.11|558.51|560.89|558.29|0
1642635170000|2022-01-19 23:32:50|560.67|558.07|560.67|558.07|560.67|558.07|560.67|558.07|0
1642635180000|2022-01-19 23:33:00|560.89|558.29|560.89|558.29|560.89|558.29|560.89|558.29|0
1642635190000|2022-01-19 23:33:10|560.67|558.07|560.67|558.07|560.67|558.07|560.67|558.07|0
1642635200000|2022-01-19 23:33:20|560.89|558.29|560.89|558.29|560.89|558.29|560.89|558.29|0
1642635220000|2022-01-19 23:33:40|560.78|558.18|560.78|558.18|560.78|558.18|560.78|558.18|0
1642635230000|2022-01-19 23:33:50|560.89|558.29|561.11|558.51|561.11|558.51|560.89|558.29|0
1642635240000|2022-01-19 23:34:00|560.89|558.29|561.11|558.51|561.11|558.51|560.89|558.29|0
1642635250000|2022-01-19 23:34:10|561.32|558.72|560.89|558.29|561.32|558.72|560.89|558.29|0
1642635260000|2022-01-19 23:34:20|560.99|558.39|561.11|558.51|561.11|558.51|560.99|558.39|0
1642635300000|2022-01-19 23:35:00|560.67|558.07|560.46|557.86|560.67|558.07|560.24|557.64|0
1642635310000|2022-01-19 23:35:10|560.67|558.07|560.46|557.86|560.67|558.07|560.46|557.86|0
1642635320000|2022-01-19 23:35:20|560.02|557.42|560.46|557.86|560.46|557.86|560.02|557.42|0
1642635330000|2022-01-19 23:35:30|560.34|557.74|560.67|558.07|560.67|558.07|560.34|557.74|0
1642635340000|2022-01-19 23:35:40|560.46|557.86|560.67|558.07|560.67|558.07|560.46|557.86|0
1642635350000|2022-01-19 23:35:50|560.45|557.85|560.45|557.85|560.56|557.96|560.45|557.85|0
1642635360000|2022-01-19 23:36:00|560.67|558.07|560.67|558.07|560.67|558.07|560.67|558.07|0
1642635370000|2022-01-19 23:36:10|560.89|558.29|560.67|558.07|560.89|558.29|560.67|558.07|0
1642635380000|2022-01-19 23:36:20|560.45|557.85|560.45|557.85|560.45|557.85|560.45|557.85|0
1642635390000|2022-01-19 23:36:30|560.24|557.64|560.02|557.42|560.24|557.64|560.02|557.42|0
1642635400000|2022-01-19 23:36:40|560.24|557.64|560.45|557.85|560.67|558.07|560.24|557.64|0
1642635410000|2022-01-19 23:36:50|560.67|558.07|560.89|558.29|560.89|558.29|560.67|558.07|0
1642635420000|2022-01-19 23:37:00|560.67|558.07|560.67|558.07|560.67|558.07|560.67|558.07|0
1642635430000|2022-01-19 23:37:10|560.89|558.29|560.89|558.29|560.89|558.29|560.89|558.29|0
1642635450000|2022-01-19 23:37:30|561.1|558.5|561.1|558.5|561.1|558.5|561.1|558.5|0
1642635460000|2022-01-19 23:37:40|560.89|558.29|560.89|558.29|560.89|558.29|560.89|558.29|0
1642635470000|2022-01-19 23:37:50|560.67|558.07|560.45|557.85|560.89|558.29|560.45|557.85|0
1642635480000|2022-01-19 23:38:00|560.02|557.42|560.02|557.42|560.02|557.42|560.02|557.42|0
1642635490000|2022-01-19 23:38:10|559.8|557.2|559.8|557.2|559.8|557.2|559.8|557.2|0
1642635500000|2022-01-19 23:38:20|559.59|556.99|560.02|557.42|560.02|557.42|559.59|556.99|0
1642635510000|2022-01-19 23:38:30|559.8|557.2|558.94|556.34|559.8|557.2|558.94|556.34|0
1642635520000|2022-01-19 23:38:40|559.37|556.77|559.59|556.99|559.59|556.99|559.37|556.77|0
1642635530000|2022-01-19 23:38:50|559.8|557.2|559.8|557.2|559.8|557.2|559.8|557.2|0
1642635540000|2022-01-19 23:39:00|559.59|556.99|560.67|558.07|560.67|558.07|559.59|556.99|0
1642635550000|2022-01-19 23:39:10|560.89|558.29|561.1|558.5|561.1|558.5|560.89|558.29|0
1642635560000|2022-01-19 23:39:20|561.21|558.61|561.42|558.82|561.42|558.82|561.21|558.61|0
1642635570000|2022-01-19 23:39:30|561.32|558.72|561.75|559.15|561.75|559.15|561.32|558.72|0
1642635580000|2022-01-19 23:39:40|561.64|559.04|561.64|559.04|561.64|559.04|561.64|559.04|0
1642635590000|2022-01-19 23:39:50|561.75|559.15|561.75|559.15|561.75|559.15|561.75|559.15|0
1642635600000|2022-01-19 23:40:00|561.97|559.37|561.97|559.37|561.97|559.37|561.75|559.15|0
1642635610000|2022-01-19 23:40:10|561.86|559.26|561.53|558.93|561.86|559.26|561.53|558.93|0
1642635620000|2022-01-19 23:40:20|561.75|559.15|561.75|559.15|561.75|559.15|561.75|559.15|0
1642635630000|2022-01-19 23:40:30|561.53|558.93|561.53|558.93|561.53|558.93|561.53|558.93|0
1642635640000|2022-01-19 23:40:40|561.32|558.72|561.32|558.72|561.53|558.93|561.32|558.72|0
1642635650000|2022-01-19 23:40:50|561.1|558.5|561.1|558.5|561.32|558.72|561.1|558.5|0
1642635660000|2022-01-19 23:41:00|560.88|558.28|560.88|558.28|560.88|558.28|560.88|558.28|0
1642635670000|2022-01-19 23:41:10|561.1|558.5|561.1|558.5|561.1|558.5|561.1|558.5|0
1642635680000|2022-01-19 23:41:20|560.88|558.28|560.88|558.28|560.88|558.28|560.88|558.28|0
1642635690000|2022-01-19 23:41:30|561.1|558.5|561.53|558.93|561.53|558.93|561.1|558.5|0
1642635700000|2022-01-19 23:41:40|561.32|558.72|561.75|559.15|561.75|559.15|561.32|558.72|0
1642635720000|2022-01-19 23:42:00|561.85|559.25|561.75|559.15|561.85|559.25|561.75|559.15|0
1642635740000|2022-01-19 23:42:20|561.53|558.93|561.53|558.93|561.53|558.93|561.53|558.93|0
1642635770000|2022-01-19 23:42:50|561.32|558.72|561.75|559.15|561.75|559.15|561.32|558.72|0
1642635780000|2022-01-19 23:43:00|561.97|559.37|561.97|559.37|561.97|559.37|561.97|559.37|0
1642635790000|2022-01-19 23:43:10|562.18|559.58|562.18|559.58|562.18|559.58|562.18|559.58|0
1642635800000|2022-01-19 23:43:20|562.4|559.8|561.75|559.15|562.4|559.8|561.75|559.15|0
1642635810000|2022-01-19 23:43:30|561.97|559.37|561.97|559.37|561.97|559.37|561.97|559.37|0
1642635830000|2022-01-19 23:43:50|562.18|559.58|562.4|559.8|562.4|559.8|562.18|559.58|0
1642635840000|2022-01-19 23:44:00|562.18|559.58|562.62|560.02|562.62|560.02|562.18|559.58|0
1642635860000|2022-01-19 23:44:20|562.83|560.23|562.4|559.8|562.83|560.23|562.4|559.8|0
1642635870000|2022-01-19 23:44:30|562.62|560.02|562.62|560.02|562.83|560.23|562.62|560.02|0
1642635880000|2022-01-19 23:44:40|562.83|560.23|562.83|560.23|562.83|560.23|562.83|560.23|0
1642635890000|2022-01-19 23:44:50|563.05|560.45|562.62|560.02|563.05|560.45|562.62|560.02|0
1642635900000|2022-01-19 23:45:00|562.83|560.23|562.62|560.02|562.83|560.23|562.62|560.02|0
1642635910000|2022-01-19 23:45:10|562.4|559.8|562.4|559.8|562.4|559.8|562.4|559.8|0
1642635930000|2022-01-19 23:45:30|562.62|560.02|562.4|559.8|562.62|560.02|562.4|559.8|0
1642635940000|2022-01-19 23:45:40|562.18|559.58|562.18|559.58|562.18|559.58|562.18|559.58|0
1642635950000|2022-01-19 23:45:50|562.61|560.01|562.18|559.58|562.61|560.01|562.18|559.58|0
1642635960000|2022-01-19 23:46:00|562.4|559.8|562.4|559.8|562.5|559.9|562.4|559.8|0
1642635970000|2022-01-19 23:46:10|562.18|559.58|562.18|559.58|562.4|559.8|562.18|559.58|0
1642635980000|2022-01-19 23:46:20|561.96|559.36|562.18|559.58|562.18|559.58|561.96|559.36|0
1642635990000|2022-01-19 23:46:30|561.96|559.36|561.96|559.36|561.96|559.36|561.96|559.36|0
1642636010000|2022-01-19 23:46:50|561.75|559.15|561.96|559.36|561.96|559.36|561.75|559.15|0
1642636020000|2022-01-19 23:47:00|561.75|559.15|561.53|558.93|561.75|559.15|561.31|558.71|0
1642636030000|2022-01-19 23:47:10|561.42|558.82|561.31|558.71|561.42|558.82|561.31|558.71|0
1642636040000|2022-01-19 23:47:20|561.53|558.93|561.53|558.93|561.53|558.93|561.53|558.93|0
1642636050000|2022-01-19 23:47:30|561.31|558.71|561.75|559.15|561.75|559.15|561.31|558.71|0
1642636060000|2022-01-19 23:47:40|561.96|559.36|561.63|559.03|561.96|559.36|561.63|559.03|0
1642636070000|2022-01-19 23:47:50|561.75|559.15|561.53|558.93|561.75|559.15|561.53|558.93|0
1642636080000|2022-01-19 23:48:00|561.63|559.03|561.1|558.5|561.75|559.15|561.1|558.5|0
1642636090000|2022-01-19 23:48:10|560.98|558.38|561.1|558.5|561.1|558.5|560.98|558.38|0
1642636100000|2022-01-19 23:48:20|561.2|558.6|561.2|558.6|561.2|558.6|561.2|558.6|0
1642636110000|2022-01-19 23:48:30|561.1|558.5|561.1|558.5|561.1|558.5|561.1|558.5|0
1642636120000|2022-01-19 23:48:40|560.88|558.28|560.88|558.28|560.98|558.38|560.88|558.28|0
1642636130000|2022-01-19 23:48:50|560.66|558.06|560.66|558.06|560.88|558.28|560.66|558.06|0
1642636140000|2022-01-19 23:49:00|560.88|558.28|560.88|558.28|560.88|558.28|560.88|558.28|0
1642636150000|2022-01-19 23:49:10|560.77|558.17|560.88|558.28|560.88|558.28|560.66|558.06|0
1642636160000|2022-01-19 23:49:20|560.66|558.06|561.31|558.71|561.31|558.71|560.66|558.06|0
1642636170000|2022-01-19 23:49:30|561.2|558.6|561.31|558.71|561.31|558.71|561.2|558.6|0
1642636180000|2022-01-19 23:49:40|561.2|558.6|561.2|558.6|561.2|558.6|561.2|558.6|0
1642636190000|2022-01-19 23:49:50|561.31|558.71|561.09|558.49|561.31|558.71|561.09|558.49|0
1642636200000|2022-01-19 23:50:00|560.88|558.28|560.77|558.17|560.88|558.28|560.77|558.17|0
1642636210000|2022-01-19 23:50:10|560.66|558.06|560.23|557.63|560.66|558.06|560.23|557.63|0
1642636220000|2022-01-19 23:50:20|560.01|557.41|559.9|557.3|560.01|557.41|559.9|557.3|0
1642636230000|2022-01-19 23:50:30|559.8|557.2|558.28|555.68|559.8|557.2|558.28|555.68|0
1642636240000|2022-01-19 23:50:40|558.06|555.46|558.06|555.46|558.06|555.46|557.85|555.25|0
1642636250000|2022-01-19 23:50:50|557.2|554.6|556.87|554.27|557.2|554.6|556.87|554.27|0
1642636260000|2022-01-19 23:51:00|556.98|554.38|556.55|553.95|556.98|554.38|556.55|553.95|0
1642636270000|2022-01-19 23:51:10|556.98|554.38|556.77|554.17|556.98|554.38|556.77|554.17|0
1642636280000|2022-01-19 23:51:20|556.98|554.38|557.42|554.82|557.42|554.82|556.98|554.38|0
1642636290000|2022-01-19 23:51:30|557.2|554.6|556.98|554.38|557.2|554.6|556.98|554.38|0
1642636300000|2022-01-19 23:51:40|557.2|554.6|557.2|554.6|557.2|554.6|556.98|554.38|0
1642636310000|2022-01-19 23:51:50|556.98|554.38|556.98|554.38|556.98|554.38|556.87|554.27|0
1642636320000|2022-01-19 23:52:00|556.77|554.17|556.98|554.38|556.98|554.38|556.77|554.17|0
1642636330000|2022-01-19 23:52:10|556.77|554.17|556.98|554.38|557.09|554.49|556.77|554.17|0
1642636340000|2022-01-19 23:52:20|557.09|554.49|556.12|553.52|557.09|554.49|556.12|553.52|0
1642636350000|2022-01-19 23:52:30|555.9|553.3|555.25|552.65|555.9|553.3|555.25|552.65|0
1642636360000|2022-01-19 23:52:40|555.69|553.09|555.79|553.19|555.9|553.3|555.69|553.09|0
1642636370000|2022-01-19 23:52:50|555.69|553.09|555.04|552.44|555.69|553.09|555.04|552.44|0
1642636380000|2022-01-19 23:53:00|554.82|552.22|555.47|552.87|555.57|552.97|554.82|552.22|0
1642636390000|2022-01-19 23:53:10|555.36|552.76|556.33|553.73|556.55|553.95|555.36|552.76|0
1642636400000|2022-01-19 23:53:20|556.22|553.62|555.47|552.87|556.22|553.62|555.47|552.87|0
1642636410000|2022-01-19 23:53:30|555.79|553.19|556.12|553.52|556.12|553.52|555.68|553.08|0
1642636420000|2022-01-19 23:53:40|555.79|553.19|555.9|553.3|555.9|553.3|555.68|553.08|0
1642636430000|2022-01-19 23:53:50|556.12|553.52|555.9|553.3|556.12|553.52|555.9|553.3|0
1642636440000|2022-01-19 23:54:00|556.12|553.52|555.9|553.3|556.12|553.52|555.9|553.3|0
1642636450000|2022-01-19 23:54:10|555.79|553.19|556.12|553.52|556.12|553.52|555.79|553.19|0
1642636460000|2022-01-19 23:54:20|556|553.4|556.33|553.73|556.33|553.73|556|553.4|0
1642636470000|2022-01-19 23:54:30|556.22|553.62|556.12|553.52|556.22|553.62|556.12|553.52|0
1642636480000|2022-01-19 23:54:40|556.33|553.73|556.55|553.95|556.76|554.16|556.33|553.73|0
1642636490000|2022-01-19 23:54:50|556.33|553.73|556.44|553.84|556.55|553.95|556.33|553.73|0
1642636500000|2022-01-19 23:55:00|556.33|553.73|556.76|554.16|556.76|554.16|556.22|553.62|0
1642636510000|2022-01-19 23:55:10|556.98|554.38|556.98|554.38|556.98|554.38|556.76|554.16|0
1642636520000|2022-01-19 23:55:20|556.55|553.95|556.65|554.05|556.65|554.05|556.55|553.95|0
1642636530000|2022-01-19 23:55:30|556.55|553.95|556.44|553.84|556.55|553.95|556.44|553.84|0
1642636540000|2022-01-19 23:55:40|556.33|553.73|556.44|553.84|556.44|553.84|556.33|553.73|0
1642636550000|2022-01-19 23:55:50|556.55|553.95|556.44|553.84|556.55|553.95|556.44|553.84|0
1642636560000|2022-01-19 23:56:00|556.12|553.52|555.9|553.3|556.12|553.52|555.9|553.3|0
1642636570000|2022-01-19 23:56:10|555.79|553.19|555.68|553.08|555.79|553.19|555.47|552.87|0
1642636580000|2022-01-19 23:56:20|555.79|553.19|555.9|553.3|555.9|553.3|555.79|553.19|0
1642636590000|2022-01-19 23:56:30|555.68|553.08|555.68|553.08|555.68|553.08|555.35|552.75|0
1642636600000|2022-01-19 23:56:40|555.47|552.87|555.25|552.65|555.57|552.97|555.25|552.65|0
1642636610000|2022-01-19 23:56:50|555.03|552.43|555.68|553.08|555.68|553.08|555.03|552.43|0
1642636620000|2022-01-19 23:57:00|555.9|553.3|555.47|552.87|555.9|553.3|555.47|552.87|0
1642636650000|2022-01-19 23:57:30|555.9|553.3|556|553.4|556|553.4|555.9|553.3|0
1642636660000|2022-01-19 23:57:40|556.11|553.51|556|553.4|556.11|553.51|555.9|553.3|0
1642636670000|2022-01-19 23:57:50|555.68|553.08|555.57|552.97|555.68|553.08|555.47|552.87|0
1642636680000|2022-01-19 23:58:00|555.68|553.08|555.68|553.08|555.68|553.08|555.47|552.87|0
1642636690000|2022-01-19 23:58:10|555.47|552.87|555.03|552.43|555.47|552.87|555.03|552.43|0
1642636700000|2022-01-19 23:58:20|555.25|552.65|555.47|552.87|555.47|552.87|555.25|552.65|0
1642636710000|2022-01-19 23:58:30|555.68|553.08|555.57|552.97|555.68|553.08|555.57|552.97|0
1642636720000|2022-01-19 23:58:40|555.47|552.87|555.9|553.3|555.9|553.3|555.47|552.87|0
1642636730000|2022-01-19 23:58:50|555.68|553.08|555.47|552.87|555.68|553.08|555.47|552.87|0
1642636740000|2022-01-19 23:59:00|555.68|553.08|555.68|553.08|555.9|553.3|555.68|553.08|0
1642636750000|2022-01-19 23:59:10|555.47|552.87|555.47|552.87|555.47|552.87|555.47|552.87|0
1642636760000|2022-01-19 23:59:20|555.46|552.86|555.25|552.65|555.46|552.86|555.25|552.65|0
1642636770000|2022-01-19 23:59:30|555.03|552.43|555.46|552.86|555.46|552.86|555.03|552.43|0
1642636780000|2022-01-19 23:59:40|555.68|553.08|555.57|552.97|555.68|553.08|555.46|552.86|0
1642636790000|2022-01-19 23:59:50|555.68|553.08|555.46|552.86|555.9|553.3|555.46|552.86|0
1642636800000|2022-01-20 00:00:00|555.68|553.08|557.19|554.59|557.19|554.59|555.68|553.08|0
1642636810000|2022-01-20 00:00:10|557.08|554.48|558.49|555.89|558.49|555.89|557.08|554.48|0
1642636820000|2022-01-20 00:00:20|558.27|555.67|558.06|555.46|558.27|555.67|558.06|555.46|0
1642636830000|2022-01-20 00:00:30|558.27|555.67|558.06|555.46|558.38|555.78|558.06|555.46|0
1642636840000|2022-01-20 00:00:40|558.49|555.89|559.14|556.54|559.36|556.76|558.49|555.89|0
1642636850000|2022-01-20 00:00:50|558.71|556.11|558.92|556.32|558.92|556.32|558.71|556.11|0
1642636860000|2022-01-20 00:01:00|559.14|556.54|558.71|556.11|559.14|556.54|558.71|556.11|0
1642636870000|2022-01-20 00:01:10|558.49|555.89|558.27|555.67|558.49|555.89|558.27|555.67|0
1642636880000|2022-01-20 00:01:20|558.49|555.89|558.71|556.11|558.71|556.11|558.49|555.89|0
1642636890000|2022-01-20 00:01:30|559.14|556.54|559.14|556.54|559.35|556.75|559.14|556.54|0
1642636900000|2022-01-20 00:01:40|558.92|556.32|558.71|556.11|558.92|556.32|558.71|556.11|0
1642636910000|2022-01-20 00:01:50|558.38|555.78|558.49|555.89|558.49|555.89|558.38|555.78|0
1642636920000|2022-01-20 00:02:00|558.27|555.67|559.79|557.19|559.79|557.19|558.27|555.67|0
1642636930000|2022-01-20 00:02:10|560|557.4|559.79|557.19|560|557.4|559.57|556.97|0
1642636940000|2022-01-20 00:02:20|560|557.4|559.57|556.97|560|557.4|559.57|556.97|0
1642636950000|2022-01-20 00:02:30|559.46|556.86|559.46|556.86|559.46|556.86|559.46|556.86|0
1642636960000|2022-01-20 00:02:40|559.57|556.97|560.65|558.05|560.87|558.27|559.57|556.97|0
1642636970000|2022-01-20 00:02:50|560.44|557.84|559.89|557.29|560.44|557.84|559.89|557.29|0
1642636980000|2022-01-20 00:03:00|559.79|557.19|560.22|557.62|560.22|557.62|559.79|557.19|0
1642636990000|2022-01-20 00:03:10|560.65|558.05|560.22|557.62|560.87|558.27|560.22|557.62|0
1642637000000|2022-01-20 00:03:20|560|557.4|559.79|557.19|560|557.4|559.79|557.19|0
1642637010000|2022-01-20 00:03:30|559.67|557.07|560.44|557.84|560.44|557.84|559.67|557.07|0
1642637020000|2022-01-20 00:03:40|560.32|557.72|560.44|557.84|560.44|557.84|560.32|557.72|0
1642637030000|2022-01-20 00:03:50|560.32|557.72|560.32|557.72|560.44|557.84|560.32|557.72|0
1642637040000|2022-01-20 00:04:00|560.44|557.84|560.44|557.84|560.65|558.05|560.22|557.62|0
1642637050000|2022-01-20 00:04:10|560.54|557.94|560.76|558.16|560.87|558.27|560.54|557.94|0
1642637060000|2022-01-20 00:04:20|560.87|558.27|561.09|558.49|561.09|558.49|560.87|558.27|0
1642637070000|2022-01-20 00:04:30|560.87|558.27|561.08|558.48|561.09|558.49|560.87|558.27|0
1642637080000|2022-01-20 00:04:40|561.3|558.7|561.84|559.24|561.95|559.35|561.3|558.7|0
1642637090000|2022-01-20 00:04:50|561.73|559.13|561.08|558.48|561.73|559.13|561.08|558.48|0
1642637100000|2022-01-20 00:05:00|561.3|558.7|561.62|559.02|561.73|559.13|561.3|558.7|0
1642637110000|2022-01-20 00:05:10|561.73|559.13|561.95|559.35|561.95|559.35|561.73|559.13|0
1642637120000|2022-01-20 00:05:20|561.84|559.24|562.17|559.57|562.17|559.57|561.73|559.13|0
1642637130000|2022-01-20 00:05:30|562.38|559.78|561.95|559.35|562.6|560|561.95|559.35|0
1642637140000|2022-01-20 00:05:40|562.17|559.57|562.38|559.78|562.6|560|562.17|559.57|0
1642637150000|2022-01-20 00:05:50|562.6|560|562.38|559.78|562.6|560|562.38|559.78|0
1642637160000|2022-01-20 00:06:00|562.49|559.89|562.82|560.22|562.82|560.22|562.49|559.89|0
1642637170000|2022-01-20 00:06:10|563.03|560.43|563.25|560.65|563.25|560.65|563.03|560.43|0
1642637180000|2022-01-20 00:06:20|562.6|560|562.6|560|562.92|560.32|562.6|560|0
1642637190000|2022-01-20 00:06:30|562.82|560.22|563.47|560.87|563.47|560.87|562.82|560.22|0
1642637200000|2022-01-20 00:06:40|563.68|561.08|563.68|561.08|563.9|561.3|563.68|561.08|0
1642637210000|2022-01-20 00:06:50|564.12|561.52|564.12|561.52|564.12|561.52|563.9|561.3|0
1642637220000|2022-01-20 00:07:00|564.01|561.41|564.12|561.52|564.34|561.74|564.01|561.41|0
1642637230000|2022-01-20 00:07:10|564.34|561.74|564.34|561.74|564.55|561.95|564.34|561.74|0
1642637240000|2022-01-20 00:07:20|563.9|561.3|563.79|561.19|564.12|561.52|563.68|561.08|0
1642637250000|2022-01-20 00:07:30|563.9|561.3|564.12|561.52|564.12|561.52|563.9|561.3|0
1642637260000|2022-01-20 00:07:40|564.34|561.74|564.55|561.95|564.55|561.95|564.34|561.74|0
1642637270000|2022-01-20 00:07:50|564.77|562.17|564.77|562.17|564.77|562.17|564.44|561.84|0
1642637280000|2022-01-20 00:08:00|564.99|562.39|564.77|562.17|564.99|562.39|564.77|562.17|0
1642637290000|2022-01-20 00:08:10|564.55|561.95|565.64|563.04|565.64|563.04|564.55|561.95|0
1642637300000|2022-01-20 00:08:20|565.2|562.6|564.99|562.39|565.2|562.6|564.99|562.39|0
1642637310000|2022-01-20 00:08:30|565.2|562.6|564.77|562.17|565.2|562.6|564.77|562.17|0
1642637320000|2022-01-20 00:08:40|564.99|562.39|564.99|562.39|565.2|562.6|564.99|562.39|0
1642637330000|2022-01-20 00:08:50|565.2|562.6|564.99|562.39|565.2|562.6|564.99|562.39|0
1642637340000|2022-01-20 00:09:00|565.09|562.49|565.42|562.82|565.42|562.82|565.09|562.49|0
1642637350000|2022-01-20 00:09:10|565.64|563.04|565.64|563.04|565.85|563.25|565.64|563.04|0
1642637360000|2022-01-20 00:09:20|565.42|562.82|565.42|562.82|565.64|563.04|565.42|562.82|0
1642637370000|2022-01-20 00:09:30|565.64|563.04|565.85|563.25|565.85|563.25|565.64|563.04|0
1642637380000|2022-01-20 00:09:40|566.07|563.47|565.85|563.25|566.07|563.47|565.85|563.25|0
1642637390000|2022-01-20 00:09:50|565.64|563.04|565.64|563.04|565.85|563.25|565.64|563.04|0
1642637400000|2022-01-20 00:10:00|565.52|562.92|565.42|562.82|565.52|562.92|565.42|562.82|0
1642637410000|2022-01-20 00:10:10|565.64|563.04|565.64|563.04|565.64|563.04|565.64|563.04|0
1642637420000|2022-01-20 00:10:20|565.42|562.82|565.42|562.82|565.42|562.82|565.42|562.82|0
1642637430000|2022-01-20 00:10:30|565.52|562.92|565.2|562.6|565.52|562.92|565.2|562.6|0
1642637440000|2022-01-20 00:10:40|564.98|562.38|565.64|563.04|565.64|563.04|564.98|562.38|0
1642637450000|2022-01-20 00:10:50|566.07|563.47|565.85|563.25|566.07|563.47|565.85|563.25|0
1642637460000|2022-01-20 00:11:00|566.07|563.47|566.17|563.57|566.17|563.57|566.07|563.47|0
1642637470000|2022-01-20 00:11:10|566.29|563.69|566.5|563.9|566.5|563.9|566.29|563.69|0
1642637480000|2022-01-20 00:11:20|566.29|563.69|566.29|563.69|566.29|563.69|566.07|563.47|0
1642637490000|2022-01-20 00:11:30|566.07|563.47|566.5|563.9|566.5|563.9|566.07|563.47|0
1642637500000|2022-01-20 00:11:40|566.72|564.12|567.26|564.66|567.26|564.66|566.72|564.12|0
1642637510000|2022-01-20 00:11:50|567.16|564.56|566.72|564.12|567.16|564.56|566.72|564.12|0
1642637520000|2022-01-20 00:12:00|566.94|564.34|567.16|564.56|567.16|564.56|566.94|564.34|0
1642637530000|2022-01-20 00:12:10|566.83|564.23|566.72|564.12|566.94|564.34|566.72|564.12|0
1642637540000|2022-01-20 00:12:20|566.5|563.9|566.29|563.69|566.5|563.9|566.29|563.69|0
1642637550000|2022-01-20 00:12:30|566.5|563.9|566.72|564.12|566.94|564.34|566.5|563.9|0
1642637560000|2022-01-20 00:12:40|566.82|564.22|566.72|564.12|566.82|564.22|566.72|564.12|0
1642637570000|2022-01-20 00:12:50|566.5|563.9|566.94|564.34|566.94|564.34|566.5|563.9|0
1642637580000|2022-01-20 00:13:00|567.15|564.55|567.15|564.55|567.15|564.55|566.72|564.12|0
1642637590000|2022-01-20 00:13:10|567.04|564.44|566.94|564.34|567.15|564.55|566.94|564.34|0
1642637600000|2022-01-20 00:13:20|567.15|564.55|567.15|564.55|567.37|564.77|567.15|564.55|0
1642637610000|2022-01-20 00:13:30|567.37|564.77|567.15|564.55|567.37|564.77|567.15|564.55|0
1642637620000|2022-01-20 00:13:40|567.37|564.77|567.37|564.77|567.37|564.77|567.37|564.77|0
1642637630000|2022-01-20 00:13:50|567.15|564.55|567.15|564.55|567.15|564.55|566.94|564.34|0
1642637640000|2022-01-20 00:14:00|566.94|564.34|566.94|564.34|566.94|564.34|566.72|564.12|0
1642637650000|2022-01-20 00:14:10|567.15|564.55|567.26|564.66|567.26|564.66|567.15|564.55|0
1642637660000|2022-01-20 00:14:20|567.37|564.77|567.48|564.88|567.59|564.99|567.37|564.77|0
1642637670000|2022-01-20 00:14:30|567.59|564.99|567.81|565.21|567.81|565.21|567.59|564.99|0
1642637680000|2022-01-20 00:14:40|567.69|565.09|567.59|564.99|567.81|565.21|567.59|564.99|0
1642637690000|2022-01-20 00:14:50|567.48|564.88|567.59|564.99|567.59|564.99|567.48|564.88|0
1642637700000|2022-01-20 00:15:00|567.15|564.55|566.94|564.34|567.15|564.55|566.94|564.34|0
1642637710000|2022-01-20 00:15:10|566.72|564.12|566.72|564.12|566.72|564.12|566.28|563.68|0
1642637720000|2022-01-20 00:15:20|566.94|564.34|567.81|565.21|567.81|565.21|566.94|564.34|0
1642637730000|2022-01-20 00:15:30|567.59|564.99|567.59|564.99|567.81|565.21|567.59|564.99|0
1642637740000|2022-01-20 00:15:40|567.15|564.55|567.15|564.55|567.26|564.66|567.15|564.55|0
1642637750000|2022-01-20 00:15:50|567.37|564.77|567.37|564.77|567.37|564.77|567.37|564.77|0
1642637760000|2022-01-20 00:16:00|567.47|564.87|568.24|565.64|568.24|565.64|567.47|564.87|0
1642637770000|2022-01-20 00:16:10|568.02|565.42|568.46|565.86|568.46|565.86|568.02|565.42|0
1642637780000|2022-01-20 00:16:20|568.67|566.07|568.34|565.74|568.67|566.07|568.34|565.74|0
1642637790000|2022-01-20 00:16:30|568.24|565.64|568.24|565.64|568.24|565.64|568.24|565.64|0
1642637800000|2022-01-20 00:16:40|567.8|565.2|568.24|565.64|568.24|565.64|567.8|565.2|0
1642637810000|2022-01-20 00:16:50|567.91|565.31|568.13|565.53|568.24|565.64|567.91|565.31|0
1642637820000|2022-01-20 00:17:00|568.24|565.64|568.13|565.53|568.24|565.64|567.8|565.2|0
1642637830000|2022-01-20 00:17:10|568.24|565.64|568.24|565.64|568.46|565.86|568.24|565.64|0
1642637840000|2022-01-20 00:17:20|568.13|565.53|567.91|565.31|568.13|565.53|567.91|565.31|0
1642637850000|2022-01-20 00:17:30|568.02|565.42|567.47|564.87|568.02|565.42|567.47|564.87|0
1642637860000|2022-01-20 00:17:40|567.59|564.99|567.59|564.99|567.59|564.99|567.59|564.99|0
1642637880000|2022-01-20 00:18:00|567.47|564.87|567.47|564.87|567.59|564.99|567.47|564.87|0
1642637890000|2022-01-20 00:18:10|567.37|564.77|567.37|564.77|567.59|564.99|567.37|564.77|0
1642637900000|2022-01-20 00:18:20|566.93|564.33|567.15|564.55|567.37|564.77|566.93|564.33|0
1642637910000|2022-01-20 00:18:30|567.37|564.77|567.8|565.2|567.8|565.2|567.37|564.77|0
1642637920000|2022-01-20 00:18:40|567.59|564.99|567.59|564.99|567.59|564.99|567.37|564.77|0
1642637930000|2022-01-20 00:18:50|567.37|564.77|567.37|564.77|567.37|564.77|567.37|564.77|0
1642637940000|2022-01-20 00:19:00|567.59|564.99|567.59|564.99|567.8|565.2|567.59|564.99|0
1642637950000|2022-01-20 00:19:10|567.8|565.2|567.8|565.2|567.8|565.2|567.69|565.09|0
1642637960000|2022-01-20 00:19:20|567.59|564.99|567.69|565.09|567.8|565.2|567.59|564.99|0
1642637970000|2022-01-20 00:19:30|567.59|564.99|567.37|564.77|567.59|564.99|567.37|564.77|0
1642637980000|2022-01-20 00:19:40|567.15|564.55|566.82|564.22|567.15|564.55|566.82|564.22|0
1642637990000|2022-01-20 00:19:50|566.72|564.12|566.72|564.12|566.93|564.33|566.72|564.12|0
1642638000000|2022-01-20 00:20:00|566.93|564.33|566.93|564.33|566.93|564.33|566.93|564.33|0
1642638010000|2022-01-20 00:20:10|566.82|564.22|566.72|564.12|566.93|564.33|566.72|564.12|0
1642638020000|2022-01-20 00:20:20|566.93|564.33|567.37|564.77|567.37|564.77|566.93|564.33|0
1642638030000|2022-01-20 00:20:30|567.15|564.55|566.93|564.33|567.15|564.55|566.72|564.12|0
1642638040000|2022-01-20 00:20:40|567.04|564.44|566.82|564.22|567.04|564.44|566.82|564.22|0
1642638050000|2022-01-20 00:20:50|566.6|564|566.71|564.11|566.71|564.11|566.5|563.9|0
1642638060000|2022-01-20 00:21:00|566.93|564.33|566.82|564.22|566.93|564.33|566.71|564.11|0
1642638070000|2022-01-20 00:21:10|566.93|564.33|566.71|564.11|566.93|564.33|566.71|564.11|0
1642638080000|2022-01-20 00:21:20|566.93|564.33|566.71|564.11|566.93|564.33|566.71|564.11|0
1642638090000|2022-01-20 00:21:30|566.93|564.33|567.25|564.65|567.25|564.65|566.93|564.33|0
1642638100000|2022-01-20 00:21:40|567.37|564.77|567.47|564.87|567.47|564.87|567.37|564.77|0
1642638110000|2022-01-20 00:21:50|567.37|564.77|567.25|564.65|567.37|564.77|567.15|564.55|0
1642638120000|2022-01-20 00:22:00|567.15|564.55|566.71|564.11|567.15|564.55|566.71|564.11|0
1642638130000|2022-01-20 00:22:10|566.82|564.22|566.82|564.22|566.82|564.22|566.82|564.22|0
1642638140000|2022-01-20 00:22:20|566.71|564.11|566.93|564.33|566.93|564.33|566.6|564|0
1642638150000|2022-01-20 00:22:30|567.15|564.55|566.93|564.33|567.15|564.55|566.93|564.33|0
1642638160000|2022-01-20 00:22:40|566.71|564.11|566.93|564.33|566.93|564.33|566.71|564.11|0
1642638170000|2022-01-20 00:22:50|567.15|564.55|567.37|564.77|567.37|564.77|567.15|564.55|0
1642638180000|2022-01-20 00:23:00|567.25|564.65|567.15|564.55|567.37|564.77|567.15|564.55|0
1642638190000|2022-01-20 00:23:10|567.58|564.98|567.58|564.98|567.58|564.98|567.58|564.98|0
1642638200000|2022-01-20 00:23:20|567.47|564.87|567.8|565.2|567.8|565.2|567.47|564.87|0
1642638210000|2022-01-20 00:23:30|567.69|565.09|567.58|564.98|567.69|565.09|567.58|564.98|0
1642638220000|2022-01-20 00:23:40|568.02|565.42|568.02|565.42|568.02|565.42|568.02|565.42|0
1642638230000|2022-01-20 00:23:50|568.23|565.63|568.23|565.63|568.56|565.96|568.23|565.63|0
1642638240000|2022-01-20 00:24:00|568.02|565.42|567.8|565.2|568.02|565.42|567.8|565.2|0
1642638250000|2022-01-20 00:24:10|568.02|565.42|567.9|565.3|568.02|565.42|567.8|565.2|0
1642638260000|2022-01-20 00:24:20|568.02|565.42|567.8|565.2|568.02|565.42|567.8|565.2|0
1642638270000|2022-01-20 00:24:30|567.9|565.3|567.8|565.2|567.9|565.3|567.8|565.2|0
1642638280000|2022-01-20 00:24:40|567.47|564.87|567.36|564.76|567.58|564.98|567.36|564.76|0
1642638290000|2022-01-20 00:24:50|567.58|564.98|568.23|565.63|568.23|565.63|567.58|564.98|0
1642638300000|2022-01-20 00:25:00|568.45|565.85|568.45|565.85|568.67|566.07|568.45|565.85|0
1642638310000|2022-01-20 00:25:10|568.67|566.07|568.67|566.07|568.77|566.17|568.67|566.07|0
1642638320000|2022-01-20 00:25:20|568.45|565.85|568.67|566.07|568.67|566.07|568.45|565.85|0
1642638330000|2022-01-20 00:25:30|568.89|566.29|568.89|566.29|568.89|566.29|568.67|566.07|0
1642638340000|2022-01-20 00:25:40|568.67|566.07|568.45|565.85|568.67|566.07|568.45|565.85|0
1642638350000|2022-01-20 00:25:50|568.67|566.07|568.23|565.63|568.67|566.07|568.12|565.52|0
1642638360000|2022-01-20 00:26:00|568.45|565.85|567.9|565.3|568.45|565.85|567.9|565.3|0
1642638370000|2022-01-20 00:26:10|568.02|565.42|567.8|565.2|568.02|565.42|567.8|565.2|0
1642638380000|2022-01-20 00:26:20|567.58|564.98|567.47|564.87|567.58|564.98|567.47|564.87|0
1642638390000|2022-01-20 00:26:30|567.36|564.76|567.36|564.76|567.36|564.76|567.15|564.55|0
1642638400000|2022-01-20 00:26:40|567.15|564.55|566.93|564.33|567.15|564.55|566.93|564.33|0
1642638410000|2022-01-20 00:26:50|567.15|564.55|567.15|564.55|567.25|564.65|567.15|564.55|0
1642638420000|2022-01-20 00:27:00|567.25|564.65|567.36|564.76|567.36|564.76|567.25|564.65|0
1642638430000|2022-01-20 00:27:10|567.25|564.65|566.93|564.33|567.25|564.65|566.93|564.33|0
1642638440000|2022-01-20 00:27:20|567.15|564.55|567.15|564.55|567.15|564.55|567.15|564.55|0
1642638450000|2022-01-20 00:27:30|567.14|564.54|567.14|564.54|567.36|564.76|567.14|564.54|0
1642638460000|2022-01-20 00:27:40|567.36|564.76|567.47|564.87|567.47|564.87|567.36|564.76|0
1642638470000|2022-01-20 00:27:50|567.36|564.76|567.8|565.2|567.8|565.2|567.36|564.76|0
1642638480000|2022-01-20 00:28:00|567.68|565.08|567.58|564.98|567.68|565.08|567.58|564.98|0
1642638490000|2022-01-20 00:28:10|567.8|565.2|567.58|564.98|567.8|565.2|567.58|564.98|0
1642638500000|2022-01-20 00:28:20|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1642638510000|2022-01-20 00:28:30|568.01|565.41|567.58|564.98|568.01|565.41|567.58|564.98|0
1642638520000|2022-01-20 00:28:40|567.8|565.2|567.9|565.3|568.01|565.41|567.8|565.2|0
1642638530000|2022-01-20 00:28:50|568.23|565.63|568.23|565.63|568.45|565.85|568.23|565.63|0
1642638540000|2022-01-20 00:29:00|568.34|565.74|568.55|565.95|568.55|565.95|568.34|565.74|0
1642638550000|2022-01-20 00:29:10|568.67|566.07|568.67|566.07|568.67|566.07|568.67|566.07|0
1642638560000|2022-01-20 00:29:20|568.88|566.28|568.67|566.07|568.88|566.28|568.67|566.07|0
1642638570000|2022-01-20 00:29:30|568.55|565.95|568.45|565.85|568.55|565.95|568.45|565.85|0
1642638580000|2022-01-20 00:29:40|568.23|565.63|568.23|565.63|568.23|565.63|568.23|565.63|0
1642638590000|2022-01-20 00:29:50|568.33|565.73|568.45|565.85|568.45|565.85|568.33|565.73|0
1642638600000|2022-01-20 00:30:00|568.23|565.63|567.58|564.98|568.23|565.63|567.58|564.98|0
1642638610000|2022-01-20 00:30:10|567.8|565.2|568.01|565.41|568.01|565.41|567.8|565.2|0
1642638620000|2022-01-20 00:30:20|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1642638630000|2022-01-20 00:30:30|568.01|565.41|567.9|565.3|568.01|565.41|567.8|565.2|0
1642638640000|2022-01-20 00:30:40|567.68|565.08|567.79|565.19|568.01|565.41|567.68|565.08|0
1642638650000|2022-01-20 00:30:50|567.68|565.08|567.58|564.98|567.68|565.08|567.58|564.98|0
1642638660000|2022-01-20 00:31:00|567.68|565.08|567.58|564.98|567.68|565.08|567.58|564.98|0
1642638670000|2022-01-20 00:31:10|567.36|564.76|567.14|564.54|567.36|564.76|567.14|564.54|0
1642638680000|2022-01-20 00:31:20|567.03|564.43|567.14|564.54|567.14|564.54|566.93|564.33|0
1642638690000|2022-01-20 00:31:30|566.92|564.32|567.14|564.54|567.58|564.98|566.92|564.32|0
1642638700000|2022-01-20 00:31:40|567.25|564.65|567.14|564.54|567.25|564.65|567.14|564.54|0
1642638710000|2022-01-20 00:31:50|567.03|564.43|567.03|564.43|567.14|564.54|567.03|564.43|0
1642638720000|2022-01-20 00:32:00|567.36|564.76|567.14|564.54|567.36|564.76|566.92|564.32|0
1642638730000|2022-01-20 00:32:10|567.36|564.76|567.14|564.54|567.36|564.76|567.14|564.54|0
1642638740000|2022-01-20 00:32:20|567.03|564.43|566.92|564.32|567.14|564.54|566.92|564.32|0
1642638750000|2022-01-20 00:32:30|566.71|564.11|567.36|564.76|567.36|564.76|566.71|564.11|0
1642638760000|2022-01-20 00:32:40|567.14|564.54|567.14|564.54|567.36|564.76|567.14|564.54|0
1642638770000|2022-01-20 00:32:50|567.36|564.76|567.36|564.76|567.36|564.76|567.25|564.65|0
1642638790000|2022-01-20 00:33:10|567.79|565.19|567.58|564.98|567.9|565.3|567.58|564.98|0
1642638800000|2022-01-20 00:33:20|567.79|565.19|568.01|565.41|568.01|565.41|567.79|565.19|0
1642638810000|2022-01-20 00:33:30|567.79|565.19|568.11|565.51|568.23|565.63|567.79|565.19|0
1642638820000|2022-01-20 00:33:40|568.23|565.63|568.33|565.73|568.66|566.06|568.23|565.63|0
1642638830000|2022-01-20 00:33:50|568.23|565.63|568.23|565.63|568.23|565.63|568.23|565.63|0
1642638840000|2022-01-20 00:34:00|568.45|565.85|568.77|566.17|568.88|566.28|568.45|565.85|0
1642638850000|2022-01-20 00:34:10|568.88|566.28|569.1|566.5|569.1|566.5|568.88|566.28|0
1642638860000|2022-01-20 00:34:20|569.32|566.72|569.31|566.71|569.32|566.72|569.31|566.71|0
1642638870000|2022-01-20 00:34:30|569.75|567.15|569.75|567.15|569.75|567.15|569.53|566.93|0
1642638880000|2022-01-20 00:34:40|569.64|567.04|569.53|566.93|569.75|567.15|569.53|566.93|0
1642638890000|2022-01-20 00:34:50|569.75|567.15|569.75|567.15|569.75|567.15|569.75|567.15|0
1642638900000|2022-01-20 00:35:00|569.53|566.93|569.1|566.5|569.53|566.93|569.1|566.5|0
1642638910000|2022-01-20 00:35:10|569.31|566.71|568.88|566.28|569.31|566.71|568.88|566.28|0
1642638920000|2022-01-20 00:35:20|569.1|566.5|569.1|566.5|569.1|566.5|569.1|566.5|0
1642638930000|2022-01-20 00:35:30|568.88|566.28|569.1|566.5|569.1|566.5|568.88|566.28|0
1642638940000|2022-01-20 00:35:40|568.66|566.06|568.88|566.28|568.88|566.28|568.66|566.06|0
1642638950000|2022-01-20 00:35:50|569.1|566.5|568.88|566.28|569.1|566.5|568.88|566.28|0
1642638960000|2022-01-20 00:36:00|568.77|566.17|568.88|566.28|569.1|566.5|568.77|566.17|0
1642638970000|2022-01-20 00:36:10|568.77|566.17|568.88|566.28|568.88|566.28|568.77|566.17|0
1642638980000|2022-01-20 00:36:20|568.77|566.17|568.88|566.28|568.88|566.28|568.77|566.17|0
1642638990000|2022-01-20 00:36:30|568.66|566.06|568.66|566.06|568.66|566.06|568.66|566.06|0
1642639000000|2022-01-20 00:36:40|568.44|565.84|568.23|565.63|568.44|565.84|568.23|565.63|0
1642639010000|2022-01-20 00:36:50|568.01|565.41|568.01|565.41|568.01|565.41|567.9|565.3|0
1642639020000|2022-01-20 00:37:00|567.79|565.19|567.57|564.97|567.9|565.3|567.57|564.97|0
1642639030000|2022-01-20 00:37:10|567.36|564.76|566.92|564.32|567.36|564.76|566.92|564.32|0
1642639040000|2022-01-20 00:37:20|567.03|564.43|566.81|564.21|567.03|564.43|566.49|563.89|0
1642639050000|2022-01-20 00:37:30|566.7|564.1|566.7|564.1|566.7|564.1|566.49|563.89|0
1642639060000|2022-01-20 00:37:40|566.59|563.99|566.27|563.67|566.59|563.99|566.27|563.67|0
1642639070000|2022-01-20 00:37:50|566.05|563.45|566.92|564.32|566.92|564.32|566.05|563.45|0
1642639080000|2022-01-20 00:38:00|566.81|564.21|566.92|564.32|566.92|564.32|566.81|564.21|0
1642639090000|2022-01-20 00:38:10|567.14|564.54|567.57|564.97|567.57|564.97|567.14|564.54|0
1642639100000|2022-01-20 00:38:20|567.36|564.76|567.35|564.75|567.36|564.76|567.14|564.54|0
1642639110000|2022-01-20 00:38:30|567.14|564.54|567.24|564.64|567.35|564.75|567.14|564.54|0
1642639120000|2022-01-20 00:38:40|566.92|564.32|566.16|563.56|566.92|564.32|566.05|563.45|0
1642639130000|2022-01-20 00:38:50|566.27|563.67|566.16|563.56|566.27|563.67|566.05|563.45|0
1642639140000|2022-01-20 00:39:00|566.05|563.45|566.05|563.45|566.27|563.67|566.05|563.45|0
1642639150000|2022-01-20 00:39:10|566.15|563.55|565.83|563.23|566.15|563.55|565.83|563.23|0
1642639160000|2022-01-20 00:39:20|565.18|562.58|565.18|562.58|565.18|562.58|565.18|562.58|0
1642639170000|2022-01-20 00:39:30|565.07|562.47|564.96|562.36|565.07|562.47|564.75|562.15|0
1642639180000|2022-01-20 00:39:40|565.07|562.47|565.62|563.02|565.62|563.02|565.07|562.47|0
1642639190000|2022-01-20 00:39:50|565.5|562.9|565.4|562.8|565.62|563.02|565.4|562.8|0
1642639200000|2022-01-20 00:40:00|565.83|563.23|565.72|563.12|565.83|563.23|565.72|563.12|0
1642639210000|2022-01-20 00:40:10|565.83|563.23|565.94|563.34|566.05|563.45|565.83|563.23|0
1642639220000|2022-01-20 00:40:20|566.05|563.45|565.4|562.8|566.27|563.67|565.4|562.8|0
1642639230000|2022-01-20 00:40:30|565.62|563.02|566.05|563.45|566.27|563.67|565.62|563.02|0
1642639240000|2022-01-20 00:40:40|566.15|563.55|566.15|563.55|566.15|563.55|566.15|563.55|0
1642639250000|2022-01-20 00:40:50|566.27|563.67|566.27|563.67|566.48|563.88|566.27|563.67|0
1642639260000|2022-01-20 00:41:00|566.37|563.77|565.83|563.23|566.37|563.77|565.83|563.23|0
1642639270000|2022-01-20 00:41:10|565.61|563.01|565.18|562.58|565.61|563.01|565.18|562.58|0
1642639280000|2022-01-20 00:41:20|564.96|562.36|564.96|562.36|564.96|562.36|564.96|562.36|0
1642639290000|2022-01-20 00:41:30|565.07|562.47|565.83|563.23|565.83|563.23|565.07|562.47|0
1642639300000|2022-01-20 00:41:40|566.05|563.45|565.4|562.8|566.05|563.45|565.4|562.8|0
1642639320000|2022-01-20 00:42:00|565.5|562.9|565.83|563.23|565.83|563.23|565.5|562.9|0
1642639330000|2022-01-20 00:42:10|565.72|563.12|565.83|563.23|565.83|563.23|565.61|563.01|0
1642639340000|2022-01-20 00:42:20|565.61|563.01|565.5|562.9|565.61|563.01|565.5|562.9|0
1642639350000|2022-01-20 00:42:30|565.61|563.01|565.4|562.8|565.61|563.01|565.4|562.8|0
1642639360000|2022-01-20 00:42:40|565.5|562.9|565.5|562.9|565.61|563.01|565.5|562.9|0
1642639370000|2022-01-20 00:42:50|565.61|563.01|565.61|563.01|565.94|563.34|565.61|563.01|0
1642639390000|2022-01-20 00:43:10|565.83|563.23|565.93|563.33|566.05|563.45|565.83|563.23|0
1642639400000|2022-01-20 00:43:20|565.83|563.23|565.93|563.33|566.05|563.45|565.83|563.23|0
1642639410000|2022-01-20 00:43:30|565.61|563.01|565.83|563.23|565.83|563.23|565.61|563.01|0
1642639420000|2022-01-20 00:43:40|565.61|563.01|565.07|562.47|565.61|563.01|564.96|562.36|0
1642639430000|2022-01-20 00:43:50|564.74|562.14|564.53|561.93|564.74|562.14|564.53|561.93|0
1642639440000|2022-01-20 00:44:00|564.31|561.71|564.09|561.49|564.31|561.71|563.88|561.28|0
1642639450000|2022-01-20 00:44:10|564.31|561.71|564.74|562.14|564.74|562.14|564.31|561.71|0
1642639460000|2022-01-20 00:44:20|564.53|561.93|564.53|561.93|564.74|562.14|564.53|561.93|0
1642639470000|2022-01-20 00:44:30|564.74|562.14|565.18|562.58|565.18|562.58|564.74|562.14|0
1642639480000|2022-01-20 00:44:40|565.07|562.47|564.96|562.36|565.07|562.47|564.96|562.36|0
1642639490000|2022-01-20 00:44:50|565.07|562.47|564.96|562.36|565.18|562.58|564.96|562.36|0
1642639500000|2022-01-20 00:45:00|565.18|562.58|565.18|562.58|565.18|562.58|565.07|562.47|0
1642639510000|2022-01-20 00:45:10|564.96|562.36|564.96|562.36|564.96|562.36|564.96|562.36|0
1642639520000|2022-01-20 00:45:20|565.06|562.46|564.96|562.36|565.06|562.46|564.96|562.36|0
1642639530000|2022-01-20 00:45:30|565.18|562.58|565.18|562.58|565.18|562.58|565.18|562.58|0
1642639540000|2022-01-20 00:45:40|564.96|562.36|564.74|562.14|564.96|562.36|564.74|562.14|0
1642639550000|2022-01-20 00:45:50|564.31|561.71|564.31|561.71|564.53|561.93|564.31|561.71|0
1642639560000|2022-01-20 00:46:00|564.09|561.49|564.09|561.49|564.09|561.49|563.66|561.06|0
1642639570000|2022-01-20 00:46:10|564.31|561.71|564.2|561.6|564.31|561.71|564.09|561.49|0
1642639580000|2022-01-20 00:46:20|564.31|561.71|564.74|562.14|564.74|562.14|564.31|561.71|0
1642639590000|2022-01-20 00:46:30|564.53|561.93|564.2|561.6|564.53|561.93|564.09|561.49|0
1642639600000|2022-01-20 00:46:40|564.31|561.71|564.31|561.71|564.31|561.71|564.31|561.71|0
1642639610000|2022-01-20 00:46:50|564.53|561.93|564.53|561.93|564.53|561.93|564.41|561.81|0
1642639620000|2022-01-20 00:47:00|564.31|561.71|564.53|561.93|564.53|561.93|564.31|561.71|0
1642639630000|2022-01-20 00:47:10|564.31|561.71|564.09|561.49|564.31|561.71|563.98|561.38|0
1642639640000|2022-01-20 00:47:20|563.87|561.27|563.76|561.16|564.09|561.49|563.76|561.16|0
1642639650000|2022-01-20 00:47:30|563.87|561.27|563.87|561.27|563.98|561.38|563.87|561.27|0
1642639660000|2022-01-20 00:47:40|564.09|561.49|564.09|561.49|564.09|561.49|564.09|561.49|0
1642639670000|2022-01-20 00:47:50|563.87|561.27|563.66|561.06|563.87|561.27|563.66|561.06|0
1642639680000|2022-01-20 00:48:00|563.76|561.16|563.87|561.27|563.87|561.27|563.66|561.06|0
1642639690000|2022-01-20 00:48:10|563.76|561.16|563.66|561.06|563.76|561.16|563.66|561.06|0
1642639700000|2022-01-20 00:48:20|563.87|561.27|564.09|561.49|564.09|561.49|563.66|561.06|0
1642639710000|2022-01-20 00:48:30|563.87|561.27|563.98|561.38|564.09|561.49|563.87|561.27|0
1642639720000|2022-01-20 00:48:40|564.09|561.49|563.87|561.27|564.09|561.49|563.87|561.27|0
1642639730000|2022-01-20 00:48:50|564.09|561.49|563.66|561.06|564.09|561.49|563.66|561.06|0
1642639740000|2022-01-20 00:49:00|563.87|561.27|563.98|561.38|564.09|561.49|563.87|561.27|0
1642639750000|2022-01-20 00:49:10|563.87|561.27|563.66|561.06|563.87|561.27|563.44|560.84|0
1642639760000|2022-01-20 00:49:20|563.87|561.27|563.87|561.27|563.87|561.27|563.87|561.27|0
1642639770000|2022-01-20 00:49:30|563.76|561.16|563.76|561.16|563.76|561.16|563.66|561.06|0
1642639780000|2022-01-20 00:49:40|563.66|561.06|563.66|561.06|563.66|561.06|563.44|560.84|0
1642639790000|2022-01-20 00:49:50|563.87|561.27|563.44|560.84|563.87|561.27|563.44|560.84|0
1642639800000|2022-01-20 00:50:00|563.22|560.62|562.79|560.19|563.22|560.62|562.79|560.19|0
1642639810000|2022-01-20 00:50:10|562.89|560.29|562.57|559.97|562.89|560.29|562.57|559.97|0
1642639820000|2022-01-20 00:50:20|562.35|559.75|562.57|559.97|562.57|559.97|562.35|559.75|0
1642639830000|2022-01-20 00:50:30|562.79|560.19|562.57|559.97|562.79|560.19|562.57|559.97|0
1642639840000|2022-01-20 00:50:40|562.79|560.19|562.57|559.97|562.79|560.19|562.57|559.97|0
1642639850000|2022-01-20 00:50:50|562.46|559.86|562.46|559.86|562.46|559.86|562.46|559.86|0
1642639860000|2022-01-20 00:51:00|562.35|559.75|562.35|559.75|562.57|559.97|562.35|559.75|0
1642639870000|2022-01-20 00:51:10|562.57|559.97|561.92|559.32|562.57|559.97|561.92|559.32|0
1642639880000|2022-01-20 00:51:20|561.7|559.1|561.27|558.67|561.7|559.1|561.27|558.67|0
1642639890000|2022-01-20 00:51:30|561.05|558.45|561.05|558.45|561.05|558.45|560.94|558.34|0
1642639900000|2022-01-20 00:51:40|561.27|558.67|561.05|558.45|561.27|558.67|561.05|558.45|0
1642639910000|2022-01-20 00:51:50|560.94|558.34|561.27|558.67|561.27|558.67|560.94|558.34|0
1642639920000|2022-01-20 00:52:00|561.49|558.89|561.7|559.1|561.92|559.32|561.49|558.89|0
1642639930000|2022-01-20 00:52:10|561.81|559.21|561.92|559.32|561.92|559.32|561.81|559.21|0
1642639940000|2022-01-20 00:52:20|561.7|559.1|561.27|558.67|561.7|559.1|561.27|558.67|0
1642639950000|2022-01-20 00:52:30|561.16|558.56|561.49|558.89|561.49|558.89|561.16|558.56|0
1642639960000|2022-01-20 00:52:40|561.16|558.56|561.37|558.77|561.37|558.77|561.05|558.45|0
1642639970000|2022-01-20 00:52:50|561.27|558.67|561.05|558.45|561.27|558.67|561.05|558.45|0
1642639980000|2022-01-20 00:53:00|560.84|558.24|560.94|558.34|560.94|558.34|560.84|558.24|0
1642639990000|2022-01-20 00:53:10|561.05|558.45|561.48|558.88|561.48|558.88|561.05|558.45|0
1642640000000|2022-01-20 00:53:20|561.7|559.1|561.48|558.88|561.7|559.1|561.48|558.88|0
1642640010000|2022-01-20 00:53:30|561.59|558.99|561.27|558.67|561.59|558.99|561.27|558.67|0
1642640020000|2022-01-20 00:53:40|561.16|558.56|561.05|558.45|561.27|558.67|561.05|558.45|0
1642640030000|2022-01-20 00:53:50|561.16|558.56|561.48|558.88|561.48|558.88|561.16|558.56|0
1642640040000|2022-01-20 00:54:00|561.7|559.1|561.7|559.1|561.7|559.1|561.7|559.1|0
1642640050000|2022-01-20 00:54:10|561.92|559.32|561.92|559.32|562.02|559.42|561.92|559.32|0
1642640060000|2022-01-20 00:54:20|562.13|559.53|562.35|559.75|562.35|559.75|562.13|559.53|0
1642640070000|2022-01-20 00:54:30|562.24|559.64|563|560.4|563|560.4|562.24|559.64|0
1642640080000|2022-01-20 00:54:40|562.89|560.29|563.22|560.62|563.22|560.62|562.78|560.18|0
1642640090000|2022-01-20 00:54:50|563.44|560.84|563.44|560.84|563.44|560.84|563.22|560.62|0
1642640100000|2022-01-20 00:55:00|563.54|560.94|563.87|561.27|563.87|561.27|563.22|560.62|0
1642640110000|2022-01-20 00:55:10|564.09|561.49|563.87|561.27|564.09|561.49|563.87|561.27|0
1642640120000|2022-01-20 00:55:20|564.09|561.49|564.3|561.7|564.41|561.81|564.09|561.49|0
1642640130000|2022-01-20 00:55:30|564.52|561.92|564.41|561.81|564.52|561.92|564.3|561.7|0
1642640140000|2022-01-20 00:55:40|564.3|561.7|564.52|561.92|564.52|561.92|564.3|561.7|0
1642640150000|2022-01-20 00:55:50|564.74|562.14|565.17|562.57|565.17|562.57|564.74|562.14|0
1642640160000|2022-01-20 00:56:00|564.95|562.35|564.62|562.02|564.95|562.35|564.3|561.7|0
1642640170000|2022-01-20 00:56:10|564.95|562.35|564.95|562.35|564.95|562.35|564.95|562.35|0
1642640180000|2022-01-20 00:56:20|564.74|562.14|564.3|561.7|564.74|562.14|564.3|561.7|0
1642640190000|2022-01-20 00:56:30|564.52|561.92|564.52|561.92|564.52|561.92|564.41|561.81|0
1642640200000|2022-01-20 00:56:40|564.74|562.14|564.41|561.81|564.74|562.14|564.3|561.7|0
1642640210000|2022-01-20 00:56:50|564.52|561.92|564.52|561.92|564.52|561.92|564.41|561.81|0
1642640220000|2022-01-20 00:57:00|564.41|561.81|564.41|561.81|564.52|561.92|564.41|561.81|0
1642640230000|2022-01-20 00:57:10|564.52|561.92|564.74|562.14|564.74|562.14|564.52|561.92|0
1642640240000|2022-01-20 00:57:20|564.62|562.02|564.41|561.81|564.62|562.02|564.3|561.7|0
1642640250000|2022-01-20 00:57:30|564.52|561.92|564.95|562.35|564.95|562.35|564.41|561.81|0
1642640260000|2022-01-20 00:57:40|565.17|562.57|565.39|562.79|565.39|562.79|565.17|562.57|0
1642640270000|2022-01-20 00:57:50|565.17|562.57|565.39|562.79|565.39|562.79|565.17|562.57|0
1642640280000|2022-01-20 00:58:00|565.17|562.57|565.17|562.57|565.27|562.67|565.06|562.46|0
1642640290000|2022-01-20 00:58:10|565.27|562.67|565.49|562.89|565.49|562.89|565.27|562.67|0
1642640300000|2022-01-20 00:58:20|565.71|563.11|565.82|563.22|565.82|563.22|565.71|563.11|0
1642640310000|2022-01-20 00:58:30|565.6|563|565.27|562.67|565.6|563|565.27|562.67|0
1642640320000|2022-01-20 00:58:40|565.39|562.79|565.17|562.57|565.39|562.79|565.06|562.46|0
1642640330000|2022-01-20 00:58:50|565.39|562.79|565.39|562.79|565.39|562.79|565.39|562.79|0
1642640340000|2022-01-20 00:59:00|565.49|562.89|565.39|562.79|565.49|562.89|565.39|562.79|0
1642640350000|2022-01-20 00:59:10|565.49|562.89|565.6|563|565.82|563.22|565.49|562.89|0
1642640360000|2022-01-20 00:59:20|565.82|563.22|565.82|563.22|565.82|563.22|565.49|562.89|0
1642640370000|2022-01-20 00:59:30|566.04|563.44|566.04|563.44|566.04|563.44|566.04|563.44|0
1642640380000|2022-01-20 00:59:40|565.82|563.22|565.82|563.22|565.82|563.22|565.82|563.22|0
1642640390000|2022-01-20 00:59:50|566.04|563.44|565.6|563|566.04|563.44|565.6|563|0
1642640400000|2022-01-20 01:00:00|566.04|563.44|568.43|565.83|568.43|565.83|566.04|563.44|0
1642640410000|2022-01-20 01:00:10|569.3|566.7|568.21|565.61|569.3|566.7|568.21|565.61|0
1642640420000|2022-01-20 01:00:20|568.86|566.26|568.86|566.26|569.08|566.48|568.64|566.04|0
1642640430000|2022-01-20 01:00:30|569.08|566.48|568.64|566.04|569.08|566.48|568.64|566.04|0
1642640440000|2022-01-20 01:00:40|568.86|566.26|568.53|565.93|568.86|566.26|568.53|565.93|0
1642640450000|2022-01-20 01:00:50|568.86|566.26|569.08|566.48|569.3|566.7|568.86|566.26|0
1642640460000|2022-01-20 01:01:00|569.51|566.91|569.73|567.13|569.73|567.13|569.51|566.91|0
1642640470000|2022-01-20 01:01:10|569.3|566.7|569.3|566.7|569.51|566.91|569.3|566.7|0
1642640480000|2022-01-20 01:01:20|569.4|566.8|569.51|566.91|569.51|566.91|569.3|566.7|0
1642640490000|2022-01-20 01:01:30|569.3|566.7|569.3|566.7|569.3|566.7|569.3|566.7|0
1642640500000|2022-01-20 01:01:40|569.73|567.13|569.3|566.7|569.73|567.13|569.3|566.7|0
1642640510000|2022-01-20 01:01:50|569.08|566.48|568.86|566.26|569.08|566.48|568.86|566.26|0
1642640520000|2022-01-20 01:02:00|569.08|566.48|568.86|566.26|569.08|566.48|568.86|566.26|0
1642640530000|2022-01-20 01:02:10|568.75|566.15|568.43|565.83|568.75|566.15|568.43|565.83|0
1642640540000|2022-01-20 01:02:20|568.31|565.71|568.1|565.5|568.43|565.83|568.1|565.5|0
1642640550000|2022-01-20 01:02:30|568.43|565.83|568.21|565.61|568.43|565.83|567.99|565.39|0
1642640560000|2022-01-20 01:02:40|567.99|565.39|567.88|565.28|567.99|565.39|567.88|565.28|0
1642640570000|2022-01-20 01:02:50|567.56|564.96|567.77|565.17|567.77|565.17|567.34|564.74|0
1642640580000|2022-01-20 01:03:00|567.99|565.39|567.66|565.06|567.99|565.39|567.56|564.96|0
1642640590000|2022-01-20 01:03:10|567.56|564.96|567.77|565.17|567.77|565.17|567.56|564.96|0
1642640600000|2022-01-20 01:03:20|567.99|565.39|568.43|565.83|568.43|565.83|567.99|565.39|0
1642640610000|2022-01-20 01:03:30|568.86|566.26|569.4|566.8|569.4|566.8|568.86|566.26|0
1642640620000|2022-01-20 01:03:40|569.3|566.7|568.86|566.26|569.3|566.7|568.86|566.26|0
1642640630000|2022-01-20 01:03:50|568.64|566.04|568.64|566.04|568.64|566.04|568.64|566.04|0
1642640640000|2022-01-20 01:04:00|568.42|565.82|568.21|565.61|568.64|566.04|568.21|565.61|0
1642640650000|2022-01-20 01:04:10|567.99|565.39|567.88|565.28|568.09|565.49|567.88|565.28|0
1642640660000|2022-01-20 01:04:20|567.99|565.39|567.01|564.41|567.99|565.39|567.01|564.41|0
1642640670000|2022-01-20 01:04:30|566.9|564.3|566.9|564.3|566.9|564.3|566.69|564.09|0
1642640680000|2022-01-20 01:04:40|566.79|564.19|566.03|563.43|566.79|564.19|566.03|563.43|0
1642640690000|2022-01-20 01:04:50|566.47|563.87|566.35|563.75|566.47|563.87|566.25|563.65|0
1642640700000|2022-01-20 01:05:00|566.25|563.65|565.38|562.78|566.25|563.65|565.38|562.78|0
1642640710000|2022-01-20 01:05:10|565.16|562.56|564.3|561.7|565.16|562.56|564.3|561.7|0
1642640720000|2022-01-20 01:05:20|564.51|561.91|564.51|561.91|564.62|562.02|564.51|561.91|0
1642640730000|2022-01-20 01:05:30|564.08|561.48|564.73|562.13|564.73|562.13|564.08|561.48|0
1642640740000|2022-01-20 01:05:40|564.51|561.91|564.3|561.7|564.51|561.91|564.08|561.48|0
1642640750000|2022-01-20 01:05:50|564.18|561.58|564.08|561.48|564.18|561.58|563.86|561.26|0
1642640760000|2022-01-20 01:06:00|564.4|561.8|564.08|561.48|564.4|561.8|564.08|561.48|0
1642640770000|2022-01-20 01:06:10|564.18|561.58|564.51|561.91|564.51|561.91|564.08|561.48|0
1642640780000|2022-01-20 01:06:20|564.62|562.02|564.51|561.91|564.62|562.02|564.51|561.91|0
1642640790000|2022-01-20 01:06:30|564.62|562.02|564.95|562.35|564.95|562.35|564.62|562.02|0
1642640800000|2022-01-20 01:06:40|565.6|563|566.03|563.43|566.03|563.43|565.6|563|0
1642640810000|2022-01-20 01:06:50|566.25|563.65|566.03|563.43|566.25|563.65|565.81|563.21|0
1642640820000|2022-01-20 01:07:00|566.25|563.65|566.25|563.65|566.25|563.65|566.14|563.54|0
1642640830000|2022-01-20 01:07:10|566.47|563.87|566.9|564.3|566.9|564.3|566.47|563.87|0
1642640840000|2022-01-20 01:07:20|567.22|564.62|567.12|564.52|567.34|564.74|567|564.4|0
1642640850000|2022-01-20 01:07:30|567.34|564.74|567|564.4|567.34|564.74|566.9|564.3|0
1642640860000|2022-01-20 01:07:40|566.47|563.87|566.47|563.87|566.47|563.87|566.47|563.87|0
1642640870000|2022-01-20 01:07:50|566.68|564.08|567.22|564.62|567.22|564.62|566.68|564.08|0
1642640880000|2022-01-20 01:08:00|567.33|564.73|566.9|564.3|567.33|564.73|566.9|564.3|0
1642640890000|2022-01-20 01:08:10|567|564.4|566.9|564.3|567|564.4|566.9|564.3|0
1642640900000|2022-01-20 01:08:20|567|564.4|567|564.4|567.12|564.52|567|564.4|0
1642640920000|2022-01-20 01:08:40|567.12|564.52|567.12|564.52|567.12|564.52|567|564.4|0
1642640930000|2022-01-20 01:08:50|567.33|564.73|567.33|564.73|567.44|564.84|567.33|564.73|0
1642640940000|2022-01-20 01:09:00|567.12|564.52|567.12|564.52|567.12|564.52|567|564.4|0
1642640950000|2022-01-20 01:09:10|566.9|564.3|567.33|564.73|567.33|564.73|566.9|564.3|0
1642640960000|2022-01-20 01:09:20|567.22|564.62|567.22|564.62|567.22|564.62|567.12|564.52|0
1642640970000|2022-01-20 01:09:30|567.33|564.73|567.22|564.62|567.33|564.73|567.12|564.52|0
1642640980000|2022-01-20 01:09:40|567.55|564.95|567.55|564.95|567.55|564.95|567.44|564.84|0
1642640990000|2022-01-20 01:09:50|567.22|564.62|566.9|564.3|567.22|564.62|566.9|564.3|0
1642641000000|2022-01-20 01:10:00|567.12|564.52|567.12|564.52|567.22|564.62|567.12|564.52|0
1642641010000|2022-01-20 01:10:10|566.9|564.3|566.9|564.3|566.9|564.3|566.9|564.3|0
1642641020000|2022-01-20 01:10:20|567|564.4|566.68|564.08|567.12|564.52|566.68|564.08|0
1642641030000|2022-01-20 01:10:30|566.46|563.86|566.46|563.86|566.68|564.08|566.46|563.86|0
1642641040000|2022-01-20 01:10:40|566.35|563.75|566.46|563.86|566.68|564.08|566.35|563.75|0
1642641050000|2022-01-20 01:10:50|566.57|563.97|566.57|563.97|566.57|563.97|566.46|563.86|0
1642641060000|2022-01-20 01:11:00|566.46|563.86|566.03|563.43|566.46|563.86|566.03|563.43|0
1642641070000|2022-01-20 01:11:10|566.25|563.65|566.25|563.65|566.25|563.65|566.13|563.53|0
1642641080000|2022-01-20 01:11:20|566.03|563.43|566.03|563.43|566.03|563.43|566.03|563.43|0
1642641090000|2022-01-20 01:11:30|566.13|563.53|566.03|563.43|566.13|563.53|566.03|563.43|0
1642641100000|2022-01-20 01:11:40|566.13|563.53|566.25|563.65|566.25|563.65|566.03|563.43|0
1642641110000|2022-01-20 01:11:50|565.38|562.78|565.26|562.66|565.59|562.99|565.26|562.66|0
1642641120000|2022-01-20 01:12:00|565.16|562.56|564.73|562.13|565.16|562.56|564.73|562.13|0
1642641130000|2022-01-20 01:12:10|564.83|562.23|565.16|562.56|565.26|562.66|564.83|562.23|0
1642641140000|2022-01-20 01:12:20|564.94|562.34|565.16|562.56|565.16|562.56|564.94|562.34|0
1642641150000|2022-01-20 01:12:30|565.05|562.45|565.38|562.78|565.38|562.78|564.94|562.34|0
1642641160000|2022-01-20 01:12:40|565.59|562.99|565.59|562.99|565.7|563.1|565.59|562.99|0
1642641170000|2022-01-20 01:12:50|565.81|563.21|565.59|562.99|565.91|563.31|565.59|562.99|0
1642641180000|2022-01-20 01:13:00|565.81|563.21|565.38|562.78|565.91|563.31|565.38|562.78|0
1642641190000|2022-01-20 01:13:10|565.48|562.88|565.59|562.99|565.59|562.99|565.38|562.78|0
1642641200000|2022-01-20 01:13:20|565.81|563.21|565.7|563.1|565.81|563.21|565.59|562.99|0
1642641210000|2022-01-20 01:13:30|565.59|562.99|565.81|563.21|565.81|563.21|565.59|562.99|0
1642641220000|2022-01-20 01:13:40|565.7|563.1|566.03|563.43|566.03|563.43|565.7|563.1|0
1642641230000|2022-01-20 01:13:50|565.81|563.21|565.38|562.78|565.81|563.21|565.38|562.78|0
1642641240000|2022-01-20 01:14:00|565.48|562.88|565.7|563.1|565.7|563.1|565.48|562.88|0
1642641250000|2022-01-20 01:14:10|565.59|562.99|565.91|563.31|565.91|563.31|565.59|562.99|0
1642641260000|2022-01-20 01:14:20|565.59|562.99|565.59|562.99|565.59|562.99|565.38|562.78|0
1642641270000|2022-01-20 01:14:30|565.38|562.78|565.48|562.88|565.48|562.88|565.38|562.78|0
1642641280000|2022-01-20 01:14:40|565.38|562.78|564.72|562.12|565.38|562.78|564.51|561.91|0
1642641290000|2022-01-20 01:14:50|564.61|562.01|564.61|562.01|564.61|562.01|564.61|562.01|0
1642641300000|2022-01-20 01:15:00|564.29|561.69|563.86|561.26|564.29|561.69|563.86|561.26|0
1642641310000|2022-01-20 01:15:10|562.99|560.39|562.44|559.84|562.99|560.39|562.44|559.84|0
1642641320000|2022-01-20 01:15:20|562.55|559.95|561.9|559.3|562.55|559.95|561.9|559.3|0
1642641330000|2022-01-20 01:15:30|562.12|559.52|562.12|559.52|562.22|559.62|561.69|559.09|0
1642641340000|2022-01-20 01:15:40|561.69|559.09|561.47|558.87|561.69|559.09|561.25|558.65|0
1642641350000|2022-01-20 01:15:50|561.69|559.09|561.36|558.76|561.69|559.09|561.25|558.65|0
1642641360000|2022-01-20 01:16:00|560.82|558.22|561.25|558.65|561.25|558.65|560.39|557.79|0
1642641370000|2022-01-20 01:16:10|561.57|558.97|562.12|559.52|562.12|559.52|561.57|558.97|0
1642641380000|2022-01-20 01:16:20|561.69|559.09|561.69|559.09|561.69|559.09|561.57|558.97|0
1642641390000|2022-01-20 01:16:30|561.57|558.97|561.36|558.76|561.57|558.97|561.25|558.65|0
1642641400000|2022-01-20 01:16:40|561.57|558.97|561.69|559.09|561.9|559.3|561.57|558.97|0
1642641410000|2022-01-20 01:16:50|562.12|559.52|562.12|559.52|562.77|560.17|562.12|559.52|0
1642641420000|2022-01-20 01:17:00|562.22|559.62|562.34|559.74|562.34|559.74|562.12|559.52|0
1642641430000|2022-01-20 01:17:10|562.01|559.41|562.66|560.06|562.66|560.06|561.69|559.09|0
1642641440000|2022-01-20 01:17:20|562.55|559.95|561.9|559.3|562.55|559.95|561.36|558.76|0
1642641450000|2022-01-20 01:17:30|561.69|559.09|561.03|558.43|561.69|559.09|561.03|558.43|0
1642641460000|2022-01-20 01:17:40|561.25|558.65|561.47|558.87|562.01|559.41|561.25|558.65|0
1642641470000|2022-01-20 01:17:50|561.57|558.97|561.36|558.76|561.57|558.97|561.25|558.65|0
1642641480000|2022-01-20 01:18:00|561.47|558.87|561.36|558.76|561.47|558.87|561.25|558.65|0
1642641490000|2022-01-20 01:18:10|561.25|558.65|561.14|558.54|561.25|558.65|561.14|558.54|0
1642641500000|2022-01-20 01:18:20|561.25|558.65|561.47|558.87|561.68|559.08|561.25|558.65|0
1642641510000|2022-01-20 01:18:30|561.9|559.3|561.25|558.65|561.9|559.3|561.25|558.65|0
1642641520000|2022-01-20 01:18:40|561.35|558.75|560.82|558.22|561.35|558.75|560.82|558.22|0
1642641530000|2022-01-20 01:18:50|560.6|558|560.38|557.78|560.6|558|560.38|557.78|0
1642641540000|2022-01-20 01:19:00|559.52|556.92|559.09|556.49|559.52|556.92|559.09|556.49|0
1642641550000|2022-01-20 01:19:10|559.52|556.92|559.73|557.13|559.73|557.13|559.52|556.92|0
1642641560000|2022-01-20 01:19:20|559.52|556.92|558.65|556.05|559.52|556.92|558.65|556.05|0
1642641570000|2022-01-20 01:19:30|558.44|555.84|558.87|556.27|558.87|556.27|558.44|555.84|0
1642641580000|2022-01-20 01:19:40|559.3|556.7|559.52|556.92|560.05|557.45|559.3|556.7|0
1642641590000|2022-01-20 01:19:50|559.19|556.59|559.08|556.48|559.4|556.8|559.08|556.48|0
1642641600000|2022-01-20 01:20:00|558.65|556.05|559.84|557.24|559.84|557.24|558.65|556.05|0
1642641610000|2022-01-20 01:20:10|559.52|556.92|559.3|556.7|559.52|556.92|559.3|556.7|0
1642641620000|2022-01-20 01:20:20|559.4|556.8|559.3|556.7|559.73|557.13|559.3|556.7|0
1642641630000|2022-01-20 01:20:30|558.43|555.83|558.43|555.83|558.43|555.83|558.22|555.62|0
1642641640000|2022-01-20 01:20:40|557.67|555.07|558.32|555.72|558.32|555.72|557.67|555.07|0
1642641650000|2022-01-20 01:20:50|558.43|555.83|558.75|556.15|558.75|556.15|558.43|555.83|0
1642641660000|2022-01-20 01:21:00|558.65|556.05|558.22|555.62|558.65|556.05|558|555.4|0
1642641670000|2022-01-20 01:21:10|558.43|555.83|558.75|556.15|558.75|556.15|558.22|555.62|0
1642641680000|2022-01-20 01:21:20|559.08|556.48|559.52|556.92|559.52|556.92|559.08|556.48|0
1642641690000|2022-01-20 01:21:30|558.97|556.37|558.87|556.27|559.08|556.48|558.87|556.27|0
1642641700000|2022-01-20 01:21:40|558.97|556.37|558.87|556.27|559.08|556.48|558.87|556.27|0
1642641710000|2022-01-20 01:21:50|558.97|556.37|558.65|556.05|558.97|556.37|558.65|556.05|0
1642641720000|2022-01-20 01:22:00|558.43|555.83|557.78|555.18|558.43|555.83|557.78|555.18|0
1642641730000|2022-01-20 01:22:10|557.89|555.29|558|555.4|558.43|555.83|557.89|555.29|0
1642641740000|2022-01-20 01:22:20|557.57|554.97|557.14|554.54|557.57|554.97|557.14|554.54|0
1642641750000|2022-01-20 01:22:30|557.35|554.75|556.49|553.89|557.35|554.75|556.49|553.89|0
1642641760000|2022-01-20 01:22:40|556.37|553.77|556.37|553.77|556.49|553.89|556.37|553.77|0
1642641770000|2022-01-20 01:22:50|556.49|553.89|556.27|553.67|556.49|553.89|556.27|553.67|0
1642641780000|2022-01-20 01:23:00|556.06|553.46|557.14|554.54|557.14|554.54|556.05|553.45|0
1642641790000|2022-01-20 01:23:10|557.78|555.18|558.22|555.62|558.43|555.83|557.78|555.18|0
1642641800000|2022-01-20 01:23:20|558.32|555.72|558.43|555.83|558.43|555.83|558.32|555.72|0
1642641810000|2022-01-20 01:23:30|558.75|556.15|558.65|556.05|558.87|556.27|558.65|556.05|0
1642641820000|2022-01-20 01:23:40|558.87|556.27|559.08|556.48|559.08|556.48|558.87|556.27|0
1642641830000|2022-01-20 01:23:50|559.3|556.7|559.19|556.59|559.3|556.7|559.08|556.48|0
1642641840000|2022-01-20 01:24:00|559.08|556.48|558.65|556.05|559.08|556.48|558.65|556.05|0
1642641850000|2022-01-20 01:24:10|558.87|556.27|558.87|556.27|559.08|556.48|558.75|556.15|0
1642641860000|2022-01-20 01:24:20|559.08|556.48|559.51|556.91|559.51|556.91|559.08|556.48|0
1642641870000|2022-01-20 01:24:30|559.62|557.02|559.08|556.48|559.73|557.13|559.08|556.48|0
1642641880000|2022-01-20 01:24:40|559.3|556.7|559.73|557.13|559.73|557.13|559.3|556.7|0
1642641890000|2022-01-20 01:24:50|559.51|556.91|559.51|556.91|559.51|556.91|559.08|556.48|0
1642641900000|2022-01-20 01:25:00|559.62|557.02|558.75|556.15|559.62|557.02|558.22|555.62|0
1642641910000|2022-01-20 01:25:10|558.22|555.62|558.43|555.83|558.54|555.94|558.1|555.5|0
1642641920000|2022-01-20 01:25:20|558.65|556.05|559.18|556.58|559.3|556.7|558.65|556.05|0
1642641930000|2022-01-20 01:25:30|558.97|556.37|558.43|555.83|558.97|556.37|558.43|555.83|0
1642641940000|2022-01-20 01:25:40|558.32|555.72|558.65|556.05|558.65|556.05|558|555.4|0
1642641950000|2022-01-20 01:25:50|559.08|556.48|559.51|556.91|559.51|556.91|559.08|556.48|0
1642641960000|2022-01-20 01:26:00|559.95|557.35|560.27|557.67|560.27|557.67|559.95|557.35|0
1642641970000|2022-01-20 01:26:10|560.16|557.56|560.27|557.67|560.38|557.78|560.16|557.56|0
1642641980000|2022-01-20 01:26:20|560.38|557.78|560.7|558.1|560.81|558.21|560.38|557.78|0
1642641990000|2022-01-20 01:26:30|560.38|557.78|560.6|558|560.6|558|560.27|557.67|0
1642642000000|2022-01-20 01:26:40|561.46|558.86|561.46|558.86|561.46|558.86|561.03|558.43|0
1642642010000|2022-01-20 01:26:50|561.35|558.75|562.76|560.16|562.76|560.16|561.35|558.75|0
1642642020000|2022-01-20 01:27:00|562.98|560.38|563.2|560.6|563.2|560.6|562.98|560.38|0
1642642030000|2022-01-20 01:27:10|562.98|560.38|562.76|560.16|563.08|560.48|562.76|560.16|0
1642642040000|2022-01-20 01:27:20|562.33|559.73|562.76|560.16|562.76|560.16|562.33|559.73|0
1642642050000|2022-01-20 01:27:30|562.55|559.95|562.76|560.16|562.76|560.16|562.55|559.95|0
1642642060000|2022-01-20 01:27:40|562.33|559.73|562.11|559.51|562.33|559.73|562.11|559.51|0
1642642070000|2022-01-20 01:27:50|562|559.4|561.89|559.29|562.11|559.51|561.89|559.29|0
1642642080000|2022-01-20 01:28:00|561.68|559.08|562.33|559.73|562.33|559.73|561.68|559.08|0
1642642090000|2022-01-20 01:28:10|562.11|559.51|562.11|559.51|562.11|559.51|562.11|559.51|0
1642642100000|2022-01-20 01:28:20|562.33|559.73|562.22|559.62|562.33|559.73|562.22|559.62|0
1642642110000|2022-01-20 01:28:30|562.11|559.51|562.54|559.94|562.76|560.16|562.11|559.51|0
1642642120000|2022-01-20 01:28:40|562.76|560.16|563.2|560.6|563.2|560.6|562.76|560.16|0
1642642130000|2022-01-20 01:28:50|562.87|560.27|562.54|559.94|562.87|560.27|562.54|559.94|0
1642642140000|2022-01-20 01:29:00|562.33|559.73|562|559.4|562.33|559.73|561.89|559.29|0
1642642150000|2022-01-20 01:29:10|561.89|559.29|562.54|559.94|562.54|559.94|561.89|559.29|0
1642642160000|2022-01-20 01:29:20|562.33|559.73|562.11|559.51|562.33|559.73|562.11|559.51|0
1642642170000|2022-01-20 01:29:30|562|559.4|562.11|559.51|562.21|559.61|562|559.4|0
1642642180000|2022-01-20 01:29:40|562.54|559.94|562.54|559.94|562.65|560.05|562.54|559.94|0
1642642190000|2022-01-20 01:29:50|562.76|560.16|563.19|560.59|563.19|560.59|562.76|560.16|0
1642642200000|2022-01-20 01:30:00|563.41|560.81|563.19|560.59|563.41|560.81|563.19|560.59|0
1642642210000|2022-01-20 01:30:10|563.84|561.24|564.5|561.9|564.5|561.9|563.84|561.24|0
1642642220000|2022-01-20 01:30:20|564.93|562.33|564.5|561.9|564.93|562.33|564.28|561.68|0
1642642230000|2022-01-20 01:30:30|564.71|562.11|563.73|561.13|564.71|562.11|563.73|561.13|0
1642642240000|2022-01-20 01:30:40|563.95|561.35|564.17|561.57|564.17|561.57|563.63|561.03|0
1642642250000|2022-01-20 01:30:50|564.06|561.46|564.71|562.11|564.71|562.11|564.06|561.46|0
1642642260000|2022-01-20 01:31:00|564.28|561.68|564.28|561.68|564.5|561.9|564.28|561.68|0
1642642270000|2022-01-20 01:31:10|564.38|561.78|563.84|561.24|564.38|561.78|563.84|561.24|0
1642642280000|2022-01-20 01:31:20|563.41|560.81|563.41|560.81|563.51|560.91|563.19|560.59|0
1642642290000|2022-01-20 01:31:30|563.63|561.03|563.41|560.81|563.63|561.03|563.41|560.81|0
1642642300000|2022-01-20 01:31:40|562.76|560.16|562.54|559.94|562.76|560.16|562.54|559.94|0
1642642310000|2022-01-20 01:31:50|562.65|560.05|562.54|559.94|562.65|560.05|562.54|559.94|0
1642642320000|2022-01-20 01:32:00|562.65|560.05|562.65|560.05|562.76|560.16|562.65|560.05|0
1642642330000|2022-01-20 01:32:10|562.98|560.38|563.84|561.24|563.84|561.24|562.86|560.26|0
1642642340000|2022-01-20 01:32:20|564.28|561.68|564.28|561.68|564.28|561.68|564.28|561.68|0
1642642350000|2022-01-20 01:32:30|564.06|561.46|563.41|560.81|564.28|561.68|563.41|560.81|0
1642642360000|2022-01-20 01:32:40|563.51|560.91|563.95|561.35|563.95|561.35|563.51|560.91|0
1642642370000|2022-01-20 01:32:50|564.06|561.46|564.6|562|564.6|562|563.84|561.24|0
1642642380000|2022-01-20 01:33:00|564.38|561.78|564.71|562.11|564.71|562.11|564.38|561.78|0
1642642390000|2022-01-20 01:33:10|564.38|561.78|564.82|562.22|564.82|562.22|564.38|561.78|0
1642642400000|2022-01-20 01:33:20|564.49|561.89|564.82|562.22|564.82|562.22|564.49|561.89|0
1642642410000|2022-01-20 01:33:30|564.49|561.89|564.49|561.89|564.49|561.89|564.28|561.68|0
1642642420000|2022-01-20 01:33:40|564.28|561.68|564.16|561.56|564.28|561.68|563.84|561.24|0
1642642430000|2022-01-20 01:33:50|563.63|561.03|563.19|560.59|563.63|561.03|563.19|560.59|0
1642642440000|2022-01-20 01:34:00|563.41|560.81|563.95|561.35|563.95|561.35|563.19|560.59|0
1642642450000|2022-01-20 01:34:10|563.84|561.24|563.84|561.24|563.84|561.24|563.73|561.13|0
1642642460000|2022-01-20 01:34:20|563.63|561.03|563.41|560.81|563.63|561.03|563.41|560.81|0
1642642470000|2022-01-20 01:34:30|563.19|560.59|563.19|560.59|563.19|560.59|563.19|560.59|0
1642642480000|2022-01-20 01:34:40|563.51|560.91|563.41|560.81|563.73|561.13|563.41|560.81|0
1642642490000|2022-01-20 01:34:50|564.28|561.68|564.49|561.89|564.81|562.21|564.28|561.68|0
1642642500000|2022-01-20 01:35:00|564.28|561.68|564.06|561.46|564.28|561.68|564.06|561.46|0
1642642510000|2022-01-20 01:35:10|564.28|561.68|563.62|561.02|564.28|561.68|563.62|561.02|0
1642642520000|2022-01-20 01:35:20|563.41|560.81|563.41|560.81|563.41|560.81|563.19|560.59|0
1642642530000|2022-01-20 01:35:30|563.08|560.48|563.08|560.48|563.19|560.59|563.08|560.48|0
1642642540000|2022-01-20 01:35:40|563.19|560.59|564.28|561.68|564.28|561.68|563.19|560.59|0
1642642550000|2022-01-20 01:35:50|564.49|561.89|564.16|561.56|564.49|561.89|564.06|561.46|0
1642642560000|2022-01-20 01:36:00|564.38|561.78|564.27|561.67|564.38|561.78|564.27|561.67|0
1642642570000|2022-01-20 01:36:10|563.84|561.24|565.14|562.54|565.14|562.54|563.84|561.24|0
1642642580000|2022-01-20 01:36:20|565.36|562.76|564.93|562.33|565.36|562.76|564.71|562.11|0
1642642590000|2022-01-20 01:36:30|565.14|562.54|564.71|562.11|565.14|562.54|564.71|562.11|0
1642642600000|2022-01-20 01:36:40|564.93|562.33|564.71|562.11|565.03|562.43|564.71|562.11|0
1642642610000|2022-01-20 01:36:50|564.27|561.67|563.84|561.24|564.27|561.67|563.84|561.24|0
1642642620000|2022-01-20 01:37:00|563.94|561.34|563.84|561.24|564.06|561.46|563.84|561.24|0
1642642630000|2022-01-20 01:37:10|564.27|561.67|564.16|561.56|564.27|561.67|564.16|561.56|0
1642642640000|2022-01-20 01:37:20|564.27|561.67|564.71|562.11|564.71|562.11|564.27|561.67|0
1642642660000|2022-01-20 01:37:40|564.93|562.33|564.93|562.33|564.93|562.33|564.71|562.11|0
1642642670000|2022-01-20 01:37:50|564.71|562.11|565.58|562.98|565.58|562.98|564.71|562.11|0
1642642680000|2022-01-20 01:38:00|565.79|563.19|565.58|562.98|565.79|563.19|565.58|562.98|0
1642642690000|2022-01-20 01:38:10|565.68|563.08|566.01|563.41|566.01|563.41|565.68|563.08|0
1642642700000|2022-01-20 01:38:20|565.58|562.98|565.68|563.08|565.68|563.08|565.58|562.98|0
1642642710000|2022-01-20 01:38:30|565.58|562.98|565.36|562.76|565.58|562.98|565.36|562.76|0
1642642720000|2022-01-20 01:38:40|565.25|562.65|565.14|562.54|565.25|562.65|565.03|562.43|0
1642642730000|2022-01-20 01:38:50|565.36|562.76|565.58|562.98|565.58|562.98|565.36|562.76|0
1642642740000|2022-01-20 01:39:00|565.68|563.08|564.92|562.32|565.79|563.19|564.92|562.32|0
1642642750000|2022-01-20 01:39:10|564.71|562.11|564.71|562.11|564.71|562.11|564.71|562.11|0
1642642760000|2022-01-20 01:39:20|564.27|561.67|565.14|562.54|565.14|562.54|564.27|561.67|0
1642642770000|2022-01-20 01:39:30|564.92|562.32|564.92|562.32|564.92|562.32|564.92|562.32|0
1642642780000|2022-01-20 01:39:40|565.03|562.43|565.14|562.54|565.14|562.54|565.03|562.43|0
1642642790000|2022-01-20 01:39:50|565.03|562.43|564.92|562.32|565.03|562.43|564.92|562.32|0
1642642800000|2022-01-20 01:40:00|564.71|562.11|564.71|562.11|564.92|562.32|564.71|562.11|0
1642642810000|2022-01-20 01:40:10|564.49|561.89|564.16|561.56|564.59|561.99|564.16|561.56|0
1642642820000|2022-01-20 01:40:20|564.06|561.46|562.97|560.37|564.06|561.46|562.75|560.15|0
1642642830000|2022-01-20 01:40:30|562.75|560.15|561.45|558.85|562.75|560.15|561.45|558.85|0
1642642840000|2022-01-20 01:40:40|561.89|559.29|561.89|559.29|561.89|559.29|561.67|559.07|0
1642642850000|2022-01-20 01:40:50|562.32|559.72|562.1|559.5|562.32|559.72|562.1|559.5|0
1642642860000|2022-01-20 01:41:00|562.21|559.61|562.32|559.72|562.32|559.72|562.21|559.61|0
1642642870000|2022-01-20 01:41:10|562.54|559.94|562.42|559.82|562.75|560.15|562.42|559.82|0
1642642880000|2022-01-20 01:41:20|562.1|559.5|562.64|560.04|562.64|560.04|561.67|559.07|0
1642642890000|2022-01-20 01:41:30|562.86|560.26|563.07|560.47|563.19|560.59|562.86|560.26|0
1642642900000|2022-01-20 01:41:40|562.86|560.26|562.54|559.94|562.86|560.26|562.54|559.94|0
1642642910000|2022-01-20 01:41:50|562.64|560.04|562.75|560.15|562.86|560.26|562.64|560.04|0
1642642920000|2022-01-20 01:42:00|562.86|560.26|563.19|560.59|563.19|560.59|562.86|560.26|0
1642642930000|2022-01-20 01:42:10|563.4|560.8|562.97|560.37|563.4|560.8|562.97|560.37|0
1642642940000|2022-01-20 01:42:20|562.86|560.26|562.64|560.04|562.97|560.37|562.64|560.04|0
1642642950000|2022-01-20 01:42:30|562.75|560.15|563.4|560.8|563.4|560.8|562.75|560.15|0
1642642960000|2022-01-20 01:42:40|563.51|560.91|564.49|561.89|564.49|561.89|563.51|560.91|0
1642642970000|2022-01-20 01:42:50|564.59|561.99|564.49|561.89|564.59|561.99|564.49|561.89|0
1642642980000|2022-01-20 01:43:00|564.37|561.77|564.59|561.99|564.59|561.99|564.37|561.77|0
1642642990000|2022-01-20 01:43:10|564.7|562.1|564.7|562.1|564.7|562.1|564.7|562.1|0
1642643000000|2022-01-20 01:43:20|564.59|561.99|564.7|562.1|564.7|562.1|564.59|561.99|0
1642643010000|2022-01-20 01:43:30|564.49|561.89|564.81|562.21|564.92|562.32|564.49|561.89|0
1642643020000|2022-01-20 01:43:40|564.7|562.1|564.37|561.77|564.7|562.1|564.37|561.77|0
1642643030000|2022-01-20 01:43:50|564.49|561.89|564.59|561.99|564.7|562.1|564.49|561.89|0
1642643040000|2022-01-20 01:44:00|564.7|562.1|564.49|561.89|564.7|562.1|564.49|561.89|0
1642643050000|2022-01-20 01:44:10|564.59|561.99|564.7|562.1|564.7|562.1|564.59|561.99|0
1642643060000|2022-01-20 01:44:20|564.59|561.99|564.49|561.89|564.7|562.1|564.49|561.89|0
1642643070000|2022-01-20 01:44:30|564.27|561.67|564.27|561.67|564.27|561.67|564.05|561.45|0
1642643080000|2022-01-20 01:44:40|564.05|561.45|564.49|561.89|564.49|561.89|564.05|561.45|0
1642643090000|2022-01-20 01:44:50|564.27|561.67|564.05|561.45|564.27|561.67|564.05|561.45|0
1642643100000|2022-01-20 01:45:00|564.27|561.67|564.27|561.67|564.49|561.89|564.27|561.67|0
1642643110000|2022-01-20 01:45:10|564.49|561.89|564.7|562.1|564.7|562.1|564.49|561.89|0
1642643120000|2022-01-20 01:45:20|564.92|562.32|565.79|563.19|565.79|563.19|564.92|562.32|0
1642643130000|2022-01-20 01:45:30|565.89|563.29|566.11|563.51|566.11|563.51|565.89|563.29|0
1642643140000|2022-01-20 01:45:40|566.01|563.41|566.01|563.41|566.01|563.41|565.89|563.29|0
1642643150000|2022-01-20 01:45:50|565.79|563.19|566.22|563.62|566.22|563.62|565.79|563.19|0
1642643160000|2022-01-20 01:46:00|566.44|563.84|566.87|564.27|566.87|564.27|566.44|563.84|0
1642643170000|2022-01-20 01:46:10|566.54|563.94|566.66|564.06|566.66|564.06|566.54|563.94|0
1642643180000|2022-01-20 01:46:20|566.76|564.16|566.76|564.16|566.87|564.27|566.76|564.16|0
1642643190000|2022-01-20 01:46:30|566.87|564.27|566.87|564.27|566.87|564.27|566.87|564.27|0
1642643200000|2022-01-20 01:46:40|566.76|564.16|566.22|563.62|566.87|564.27|566.22|563.62|0
1642643210000|2022-01-20 01:46:50|566.11|563.51|566.54|563.94|566.54|563.94|566.11|563.51|0
1642643220000|2022-01-20 01:47:00|566.87|564.27|566.66|564.06|566.87|564.27|566.66|564.06|0
1642643230000|2022-01-20 01:47:10|566.44|563.84|566.22|563.62|566.44|563.84|566.22|563.62|0
1642643240000|2022-01-20 01:47:20|566.44|563.84|566.44|563.84|566.44|563.84|566.11|563.51|0
1642643250000|2022-01-20 01:47:30|566.54|563.94|566.66|564.06|566.87|564.27|566.54|563.94|0
1642643260000|2022-01-20 01:47:40|566.22|563.62|566.66|564.06|566.87|564.27|566.22|563.62|0
1642643270000|2022-01-20 01:47:50|566.87|564.27|566.66|564.06|566.87|564.27|566.66|564.06|0
1642643280000|2022-01-20 01:48:00|566.87|564.27|566.66|564.06|566.98|564.38|566.66|564.06|0
1642643290000|2022-01-20 01:48:10|566.98|564.38|567.31|564.71|567.31|564.71|566.87|564.27|0
1642643300000|2022-01-20 01:48:20|567.09|564.49|566.87|564.27|567.09|564.49|566.87|564.27|0
1642643310000|2022-01-20 01:48:30|567.09|564.49|566.87|564.27|567.09|564.49|566.87|564.27|0
1642643330000|2022-01-20 01:48:50|567.09|564.49|567.31|564.71|567.31|564.71|567.09|564.49|0
1642643340000|2022-01-20 01:49:00|567.09|564.49|566.66|564.06|567.52|564.92|566.66|564.06|0
1642643350000|2022-01-20 01:49:10|566.22|563.62|566.65|564.05|566.65|564.05|566.22|563.62|0
1642643360000|2022-01-20 01:49:20|566.44|563.84|566.44|563.84|566.44|563.84|566.22|563.62|0
1642643370000|2022-01-20 01:49:30|566.32|563.72|566.65|564.05|566.65|564.05|566.22|563.62|0
1642643380000|2022-01-20 01:49:40|566.44|563.84|566.22|563.62|566.44|563.84|566.22|563.62|0
1642643390000|2022-01-20 01:49:50|566.32|563.72|566.22|563.62|566.32|563.72|566.22|563.62|0
1642643400000|2022-01-20 01:50:00|566|563.4|566.44|563.84|566.44|563.84|566|563.4|0
1642643410000|2022-01-20 01:50:10|566|563.4|566|563.4|566|563.4|565.79|563.19|0
1642643420000|2022-01-20 01:50:20|565.79|563.19|565.35|562.75|565.79|563.19|565.35|562.75|0
1642643430000|2022-01-20 01:50:30|565.57|562.97|565.57|562.97|565.57|562.97|565.35|562.75|0
1642643450000|2022-01-20 01:50:50|565.45|562.85|565.13|562.53|565.45|562.85|565.13|562.53|0
1642643460000|2022-01-20 01:51:00|565.02|562.42|565.35|562.75|565.78|563.18|565.02|562.42|0
1642643470000|2022-01-20 01:51:10|565.57|562.97|565.57|562.97|565.57|562.97|565.57|562.97|0
1642643500000|2022-01-20 01:51:40|565.78|563.18|566.22|563.62|566.22|563.62|565.78|563.18|0
1642643510000|2022-01-20 01:51:50|566|563.4|565.89|563.29|566|563.4|565.89|563.29|0
1642643520000|2022-01-20 01:52:00|566|563.4|566.11|563.51|566.11|563.51|566|563.4|0
1642643530000|2022-01-20 01:52:10|566.22|563.62|566.11|563.51|566.22|563.62|566|563.4|0
1642643540000|2022-01-20 01:52:20|566.22|563.62|565.57|562.97|566.22|563.62|565.57|562.97|0
1642643550000|2022-01-20 01:52:30|565.67|563.07|565.78|563.18|565.78|563.18|565.67|563.07|0
1642643560000|2022-01-20 01:52:40|566|563.4|566.22|563.62|566.22|563.62|566|563.4|0
1642643570000|2022-01-20 01:52:50|566|563.4|566|563.4|566|563.4|566|563.4|0
1642643580000|2022-01-20 01:53:00|565.78|563.18|566.87|564.27|566.87|564.27|565.78|563.18|0
1642643590000|2022-01-20 01:53:10|566.65|564.05|566.76|564.16|566.76|564.16|566.65|564.05|0
1642643600000|2022-01-20 01:53:20|566.54|563.94|566.22|563.62|566.54|563.94|566.22|563.62|0
1642643610000|2022-01-20 01:53:30|566.43|563.83|566.32|563.72|566.43|563.83|566.32|563.72|0
1642643620000|2022-01-20 01:53:40|566.22|563.62|566.22|563.62|566.22|563.62|566.1|563.5|0
1642643630000|2022-01-20 01:53:50|566|563.4|565.78|563.18|566|563.4|565.78|563.18|0
1642643640000|2022-01-20 01:54:00|565.57|562.97|566|563.4|566|563.4|565.57|562.97|0
1642643650000|2022-01-20 01:54:10|566.1|563.5|566|563.4|566.1|563.5|566|563.4|0
1642643660000|2022-01-20 01:54:20|566.1|563.5|565.57|562.97|566.1|563.5|565.57|562.97|0
1642643670000|2022-01-20 01:54:30|565.67|563.07|565.89|563.29|565.89|563.29|565.67|563.07|0
1642643680000|2022-01-20 01:54:40|566|563.4|566|563.4|566|563.4|565.78|563.18|0
1642643690000|2022-01-20 01:54:50|565.78|563.18|566|563.4|566|563.4|565.78|563.18|0
1642643700000|2022-01-20 01:55:00|566.22|563.62|566.22|563.62|566.22|563.62|566.22|563.62|0
1642643710000|2022-01-20 01:55:10|565.78|563.18|565.78|563.18|565.78|563.18|565.78|563.18|0
1642643720000|2022-01-20 01:55:20|565.67|563.07|566|563.4|566|563.4|565.67|563.07|0
1642643730000|2022-01-20 01:55:30|566.22|563.62|566.43|563.83|566.43|563.83|566.22|563.62|0
1642643740000|2022-01-20 01:55:40|566.54|563.94|566.75|564.15|566.75|564.15|566.54|563.94|0
1642643750000|2022-01-20 01:55:50|566.65|564.05|566.54|563.94|566.65|564.05|566.43|563.83|0
1642643760000|2022-01-20 01:56:00|566.65|564.05|566.43|563.83|566.65|564.05|566.43|563.83|0
1642643770000|2022-01-20 01:56:10|566.22|563.62|566.32|563.72|566.43|563.83|566.22|563.62|0
1642643780000|2022-01-20 01:56:20|566.22|563.62|566.1|563.5|566.43|563.83|566.1|563.5|0
1642643790000|2022-01-20 01:56:30|566.22|563.62|566.43|563.83|566.43|563.83|566.22|563.62|0
1642643800000|2022-01-20 01:56:40|566.22|563.62|566.22|563.62|566.22|563.62|566.22|563.62|0
1642643810000|2022-01-20 01:56:50|566.43|563.83|566.54|563.94|566.54|563.94|566.43|563.83|0
1642643820000|2022-01-20 01:57:00|566.87|564.27|566.97|564.37|567.08|564.48|566.87|564.27|0
1642643830000|2022-01-20 01:57:10|566.75|564.15|566.54|563.94|566.75|564.15|566.54|563.94|0
1642643840000|2022-01-20 01:57:20|566.75|564.15|566.43|563.83|566.75|564.15|566.43|563.83|0
1642643850000|2022-01-20 01:57:30|566.32|563.72|566.32|563.72|566.32|563.72|566.32|563.72|0
1642643860000|2022-01-20 01:57:40|566|563.4|566|563.4|566.1|563.5|566|563.4|0
1642643870000|2022-01-20 01:57:50|566.21|563.61|566|563.4|566.21|563.61|566|563.4|0
1642643880000|2022-01-20 01:58:00|565.88|563.28|566.1|563.5|566.1|563.5|565.88|563.28|0
1642643890000|2022-01-20 01:58:10|566|563.4|565.78|563.18|566|563.4|565.78|563.18|0
1642643900000|2022-01-20 01:58:20|566|563.4|566|563.4|566|563.4|566|563.4|0
1642643910000|2022-01-20 01:58:30|566.1|563.5|565.56|562.96|566.1|563.5|565.56|562.96|0
1642643920000|2022-01-20 01:58:40|565.78|563.18|566.21|563.61|566.21|563.61|565.78|563.18|0
1642643930000|2022-01-20 01:58:50|566.43|563.83|566.21|563.61|566.43|563.83|566.21|563.61|0
1642643940000|2022-01-20 01:59:00|565.88|563.28|565.78|563.18|565.88|563.28|565.78|563.18|0
1642643950000|2022-01-20 01:59:10|565.88|563.28|565.56|562.96|565.88|563.28|565.56|562.96|0
1642643960000|2022-01-20 01:59:20|565.78|563.18|565.56|562.96|565.78|563.18|565.56|562.96|0
1642643970000|2022-01-20 01:59:30|565.45|562.85|565.34|562.74|565.45|562.85|565.34|562.74|0
1642643990000|2022-01-20 01:59:50|565.13|562.53|565.56|562.96|565.56|562.96|565.13|562.53|0
1642644000000|2022-01-20 02:00:00|565.78|563.18|565.78|563.18|565.78|563.18|565.56|562.96|0
1642644010000|2022-01-20 02:00:10|566.43|563.83|566.43|563.83|566.43|563.83|566.43|563.83|0
1642644020000|2022-01-20 02:00:20|566.21|563.61|566.21|563.61|566.21|563.61|566.21|563.61|0
1642644030000|2022-01-20 02:00:30|566.43|563.83|566.32|563.72|566.43|563.83|566.21|563.61|0
1642644040000|2022-01-20 02:00:40|566.53|563.93|566.65|564.05|566.65|564.05|566.43|563.83|0
1642644050000|2022-01-20 02:00:50|566.43|563.83|566.43|563.83|566.53|563.93|566.43|563.83|0
1642644060000|2022-01-20 02:01:00|566.21|563.61|566.21|563.61|566.43|563.83|566.21|563.61|0
1642644070000|2022-01-20 02:01:10|566.43|563.83|566.86|564.26|566.86|564.26|566.43|563.83|0
1642644080000|2022-01-20 02:01:20|566.75|564.15|566.65|564.05|566.75|564.15|566.65|564.05|0
1642644090000|2022-01-20 02:01:30|566.86|564.26|566.86|564.26|566.97|564.37|566.86|564.26|0
1642644100000|2022-01-20 02:01:40|567.08|564.48|567.3|564.7|567.52|564.92|567.08|564.48|0
1642644110000|2022-01-20 02:01:50|567.52|564.92|568.39|565.79|568.39|565.79|567.52|564.92|0
1642644120000|2022-01-20 02:02:00|568.17|565.57|568.39|565.79|568.39|565.79|568.17|565.57|0
1642644130000|2022-01-20 02:02:10|568.6|566|568.39|565.79|568.6|566|568.39|565.79|0
1642644140000|2022-01-20 02:02:20|568.6|566|568.82|566.22|568.82|566.22|568.6|566|0
1642644150000|2022-01-20 02:02:30|568.6|566|568.82|566.22|568.82|566.22|568.6|566|0
1642644160000|2022-01-20 02:02:40|568.6|566|569.04|566.44|569.04|566.44|568.6|566|0
1642644170000|2022-01-20 02:02:50|569.26|566.66|568.6|566|569.26|566.66|568.6|566|0
1642644180000|2022-01-20 02:03:00|568.39|565.79|568.38|565.78|568.39|565.79|568.38|565.78|0
1642644190000|2022-01-20 02:03:10|568.82|566.22|568.71|566.11|568.82|566.22|568.6|566|0
1642644200000|2022-01-20 02:03:20|568.82|566.22|568.71|566.11|568.82|566.22|568.71|566.11|0
1642644210000|2022-01-20 02:03:30|568.82|566.22|568.82|566.22|569.04|566.44|568.82|566.22|0
1642644220000|2022-01-20 02:03:40|569.04|566.44|568.82|566.22|569.14|566.54|568.82|566.22|0
1642644230000|2022-01-20 02:03:50|568.92|566.32|568.92|566.32|568.92|566.32|568.92|566.32|0
1642644240000|2022-01-20 02:04:00|568.82|566.22|568.82|566.22|569.04|566.44|568.82|566.22|0
1642644250000|2022-01-20 02:04:10|569.25|566.65|569.14|566.54|569.25|566.65|569.04|566.44|0
1642644260000|2022-01-20 02:04:20|569.04|566.44|569.04|566.44|569.04|566.44|568.82|566.22|0
1642644270000|2022-01-20 02:04:30|569.25|566.65|569.04|566.44|569.25|566.65|569.04|566.44|0
1642644280000|2022-01-20 02:04:40|569.25|566.65|569.04|566.44|569.25|566.65|569.04|566.44|0
1642644300000|2022-01-20 02:05:00|569.14|566.54|569.47|566.87|569.47|566.87|569.14|566.54|0
1642644310000|2022-01-20 02:05:10|569.25|566.65|569.47|566.87|569.47|566.87|569.25|566.65|0
1642644320000|2022-01-20 02:05:20|569.25|566.65|569.36|566.76|569.36|566.76|569.25|566.65|0
1642644330000|2022-01-20 02:05:30|569.25|566.65|569.25|566.65|569.25|566.65|569.25|566.65|0
1642644340000|2022-01-20 02:05:40|569.04|566.44|569.04|566.44|569.25|566.65|569.04|566.44|0
1642644350000|2022-01-20 02:05:50|568.92|566.32|568.82|566.22|568.92|566.32|568.82|566.22|0
1642644360000|2022-01-20 02:06:00|569.25|566.65|569.04|566.44|569.25|566.65|569.04|566.44|0
1642644370000|2022-01-20 02:06:10|568.92|566.32|568.82|566.22|569.04|566.44|568.82|566.22|0
1642644380000|2022-01-20 02:06:20|568.6|566|568.6|566|568.6|566|568.6|566|0
1642644390000|2022-01-20 02:06:30|568.82|566.22|568.82|566.22|568.82|566.22|568.7|566.1|0
1642644400000|2022-01-20 02:06:40|568.7|566.1|568.6|566|568.7|566.1|568.49|565.89|0
1642644410000|2022-01-20 02:06:50|568.7|566.1|568.7|566.1|568.7|566.1|568.7|566.1|0
1642644420000|2022-01-20 02:07:00|568.6|566|568.6|566|568.7|566.1|568.6|566|0
1642644440000|2022-01-20 02:07:20|568.38|565.78|568.6|566|568.6|566|568.38|565.78|0
1642644450000|2022-01-20 02:07:30|568.82|566.22|569.03|566.43|569.03|566.43|568.82|566.22|0
1642644460000|2022-01-20 02:07:40|568.92|566.32|568.92|566.32|569.03|566.43|568.82|566.22|0
1642644470000|2022-01-20 02:07:50|569.03|566.43|569.03|566.43|569.03|566.43|568.92|566.32|0
1642644480000|2022-01-20 02:08:00|568.92|566.32|568.82|566.22|568.92|566.32|568.7|566.1|0
1642644490000|2022-01-20 02:08:10|568.92|566.32|568.82|566.22|568.92|566.32|568.82|566.22|0
1642644500000|2022-01-20 02:08:20|568.6|566|568.82|566.22|568.82|566.22|568.6|566|0
1642644510000|2022-01-20 02:08:30|568.7|566.1|568.82|566.22|568.82|566.22|568.7|566.1|0
1642644520000|2022-01-20 02:08:40|568.7|566.1|568.6|566|568.82|566.22|568.6|566|0
1642644530000|2022-01-20 02:08:50|568.27|565.67|568.49|565.89|568.49|565.89|568.27|565.67|0
1642644540000|2022-01-20 02:09:00|568.6|566|568.6|566|568.6|566|568.6|566|0
1642644550000|2022-01-20 02:09:10|568.7|566.1|568.6|566|568.7|566.1|568.6|566|0
1642644560000|2022-01-20 02:09:20|568.49|565.89|568.49|565.89|568.49|565.89|568.49|565.89|0
1642644570000|2022-01-20 02:09:30|568.6|566|568.82|566.22|568.82|566.22|568.6|566|0
1642644580000|2022-01-20 02:09:40|568.92|566.32|568.82|566.22|569.03|566.43|568.82|566.22|0
1642644590000|2022-01-20 02:09:50|568.6|566|568.6|566|568.6|566|568.6|566|0
1642644600000|2022-01-20 02:10:00|568.82|566.22|569.03|566.43|569.03|566.43|568.82|566.22|0
1642644610000|2022-01-20 02:10:10|569.25|566.65|569.47|566.87|569.57|566.97|569.25|566.65|0
1642644620000|2022-01-20 02:10:20|569.25|566.65|569.03|566.43|569.25|566.65|569.03|566.43|0
1642644630000|2022-01-20 02:10:30|569.25|566.65|568.82|566.22|569.25|566.65|568.82|566.22|0
1642644640000|2022-01-20 02:10:40|568.81|566.21|568.38|565.78|568.81|566.21|568.38|565.78|0
1642644650000|2022-01-20 02:10:50|568.6|566|568.81|566.21|568.81|566.21|568.6|566|0
1642644660000|2022-01-20 02:11:00|568.6|566|568.6|566|568.81|566.21|568.6|566|0
1642644670000|2022-01-20 02:11:10|568.48|565.88|568.48|565.88|568.7|566.1|568.48|565.88|0
1642644680000|2022-01-20 02:11:20|568.6|566|568.38|565.78|568.6|566|568.38|565.78|0
1642644690000|2022-01-20 02:11:30|568.6|566|568.7|566.1|568.7|566.1|568.6|566|0
1642644700000|2022-01-20 02:11:40|568.92|566.32|569.03|566.43|569.25|566.65|568.92|566.32|0
1642644710000|2022-01-20 02:11:50|568.92|566.32|568.81|566.21|568.92|566.32|568.81|566.21|0
1642644720000|2022-01-20 02:12:00|568.6|566|568.6|566|568.7|566.1|568.6|566|0
1642644730000|2022-01-20 02:12:10|568.81|566.21|568.81|566.21|568.81|566.21|568.81|566.21|0
1642644740000|2022-01-20 02:12:20|569.47|566.87|570.12|567.52|570.12|567.52|569.47|566.87|0
1642644750000|2022-01-20 02:12:30|569.68|567.08|569.47|566.87|569.68|567.08|569.47|566.87|0
1642644760000|2022-01-20 02:12:40|569.57|566.97|569.68|567.08|569.68|567.08|569.47|566.87|0
1642644770000|2022-01-20 02:12:50|569.9|567.3|569.68|567.08|569.9|567.3|569.68|567.08|0
1642644780000|2022-01-20 02:13:00|569.47|566.87|569.47|566.87|569.47|566.87|569.47|566.87|0
1642644790000|2022-01-20 02:13:10|569.35|566.75|569.35|566.75|569.35|566.75|569.35|566.75|0
1642644800000|2022-01-20 02:13:20|569.25|566.65|569.03|566.43|569.25|566.65|569.03|566.43|0
1642644810000|2022-01-20 02:13:30|569.25|566.65|569.14|566.54|569.25|566.65|569.03|566.43|0
1642644820000|2022-01-20 02:13:40|569.03|566.43|569.13|566.53|569.25|566.65|569.03|566.43|0
1642644830000|2022-01-20 02:13:50|569.25|566.65|569.47|566.87|569.47|566.87|569.25|566.65|0
1642644840000|2022-01-20 02:14:00|569.25|566.65|569.03|566.43|569.25|566.65|569.03|566.43|0
1642644850000|2022-01-20 02:14:10|568.81|566.21|569.03|566.43|569.03|566.43|568.81|566.21|0
1642644860000|2022-01-20 02:14:20|568.81|566.21|568.81|566.21|568.81|566.21|568.81|566.21|0
1642644870000|2022-01-20 02:14:30|568.7|566.1|568.7|566.1|568.81|566.21|568.7|566.1|0
1642644880000|2022-01-20 02:14:40|568.81|566.21|568.48|565.88|568.81|566.21|568.38|565.78|0
1642644890000|2022-01-20 02:14:50|568.38|565.78|568.16|565.56|568.38|565.78|568.16|565.56|0
1642644900000|2022-01-20 02:15:00|568.38|565.78|568.38|565.78|568.48|565.88|568.38|565.78|0
1642644910000|2022-01-20 02:15:10|568.16|565.56|568.05|565.45|568.26|565.66|568.05|565.45|0
1642644920000|2022-01-20 02:15:20|568.16|565.56|568.16|565.56|568.16|565.56|568.16|565.56|0
1642644930000|2022-01-20 02:15:30|568.38|565.78|568.16|565.56|568.38|565.78|568.05|565.45|0
1642644940000|2022-01-20 02:15:40|568.26|565.66|568.38|565.78|568.38|565.78|568.26|565.66|0
1642644950000|2022-01-20 02:15:50|568.59|565.99|568.59|565.99|568.59|565.99|568.59|565.99|0
1642644960000|2022-01-20 02:16:00|568.7|566.1|568.81|566.21|568.81|566.21|568.7|566.1|0
1642644970000|2022-01-20 02:16:10|569.03|566.43|568.59|565.99|569.03|566.43|568.59|565.99|0
1642644980000|2022-01-20 02:16:20|568.38|565.78|568.59|565.99|568.59|565.99|568.38|565.78|0
1642644990000|2022-01-20 02:16:30|568.81|566.21|568.59|565.99|568.81|566.21|568.38|565.78|0
1642645000000|2022-01-20 02:16:40|568.48|565.88|568.59|565.99|568.59|565.99|568.38|565.78|0
1642645010000|2022-01-20 02:16:50|568.48|565.88|568.59|565.99|568.59|565.99|568.48|565.88|0
1642645020000|2022-01-20 02:17:00|568.38|565.78|568.59|565.99|568.7|566.1|568.38|565.78|0
1642645030000|2022-01-20 02:17:10|568.81|566.21|569.25|566.65|569.25|566.65|568.81|566.21|0
1642645040000|2022-01-20 02:17:20|569.13|566.53|569.03|566.43|569.13|566.53|569.03|566.43|0
1642645050000|2022-01-20 02:17:30|569.13|566.53|569.03|566.43|569.13|566.53|569.03|566.43|0
1642645060000|2022-01-20 02:17:40|569.25|566.65|569.25|566.65|569.25|566.65|569.25|566.65|0
1642645070000|2022-01-20 02:17:50|569.46|566.86|570.12|567.52|570.12|567.52|569.46|566.86|0
1642645080000|2022-01-20 02:18:00|569.9|567.3|570.12|567.52|570.12|567.52|569.9|567.3|0
1642645090000|2022-01-20 02:18:10|570.33|567.73|570.33|567.73|570.33|567.73|570.22|567.62|0
1642645100000|2022-01-20 02:18:20|570.55|567.95|570.44|567.84|570.55|567.95|570.33|567.73|0
1642645110000|2022-01-20 02:18:30|570.12|567.52|570.33|567.73|570.33|567.73|570.12|567.52|0
1642645120000|2022-01-20 02:18:40|570.55|567.95|570.33|567.73|570.55|567.95|570.33|567.73|0
1642645130000|2022-01-20 02:18:50|569.9|567.3|569.9|567.3|569.9|567.3|569.9|567.3|0
1642645140000|2022-01-20 02:19:00|570.12|567.52|569.9|567.3|570.12|567.52|569.9|567.3|0
1642645150000|2022-01-20 02:19:10|569.68|567.08|569.57|566.97|569.68|567.08|569.46|566.86|0
1642645160000|2022-01-20 02:19:20|569.78|567.18|569.68|567.08|569.78|567.18|569.68|567.08|0
1642645170000|2022-01-20 02:19:30|569.46|566.86|569.46|566.86|569.68|567.08|569.46|566.86|0
1642645180000|2022-01-20 02:19:40|569.68|567.08|569.68|567.08|569.68|567.08|569.68|567.08|0
1642645200000|2022-01-20 02:20:00|569.46|566.86|569.68|567.08|569.68|567.08|569.46|566.86|0
1642645210000|2022-01-20 02:20:10|569.46|566.86|569.46|566.86|569.46|566.86|569.46|566.86|0
1642645220000|2022-01-20 02:20:20|569.24|566.64|569.46|566.86|569.46|566.86|569.24|566.64|0
1642645230000|2022-01-20 02:20:30|569.57|566.97|569.46|566.86|569.57|566.97|569.46|566.86|0
1642645240000|2022-01-20 02:20:40|569.24|566.64|569.24|566.64|569.24|566.64|569.24|566.64|0
1642645250000|2022-01-20 02:20:50|569.03|566.43|569.03|566.43|569.03|566.43|569.03|566.43|0
1642645260000|2022-01-20 02:21:00|568.91|566.31|568.69|566.09|569.03|566.43|568.69|566.09|0
1642645270000|2022-01-20 02:21:10|568.59|565.99|568.16|565.56|568.59|565.99|568.16|565.56|0
1642645280000|2022-01-20 02:21:20|568.37|565.77|568.37|565.77|568.48|565.88|568.37|565.77|0
1642645290000|2022-01-20 02:21:30|568.59|565.99|568.59|565.99|568.59|565.99|568.59|565.99|0
1642645300000|2022-01-20 02:21:40|568.37|565.77|568.37|565.77|568.37|565.77|568.37|565.77|0
1642645310000|2022-01-20 02:21:50|568.26|565.66|568.37|565.77|568.37|565.77|568.26|565.66|0
1642645320000|2022-01-20 02:22:00|568.26|565.66|568.37|565.77|568.37|565.77|568.15|565.55|0
1642645330000|2022-01-20 02:22:10|568.26|565.66|568.37|565.77|568.37|565.77|567.94|565.34|0
1642645340000|2022-01-20 02:22:20|568.15|565.55|568.15|565.55|568.15|565.55|568.15|565.55|0
1642645350000|2022-01-20 02:22:30|568.26|565.66|568.15|565.55|568.26|565.66|568.15|565.55|0
1642645360000|2022-01-20 02:22:40|568.37|565.77|568.26|565.66|568.37|565.77|568.15|565.55|0
1642645370000|2022-01-20 02:22:50|568.59|565.99|568.59|565.99|568.59|565.99|568.59|565.99|0
1642645380000|2022-01-20 02:23:00|568.69|566.09|569.02|566.42|569.02|566.42|568.69|566.09|0
1642645390000|2022-01-20 02:23:10|568.81|566.21|568.81|566.21|568.81|566.21|568.69|566.09|0
1642645400000|2022-01-20 02:23:20|568.59|565.99|568.69|566.09|568.69|566.09|568.59|565.99|0
1642645410000|2022-01-20 02:23:30|568.59|565.99|568.59|565.99|568.69|566.09|568.59|565.99|0
1642645420000|2022-01-20 02:23:40|568.81|566.21|568.81|566.21|568.81|566.21|568.81|566.21|0
1642645430000|2022-01-20 02:23:50|569.02|566.42|568.81|566.21|569.02|566.42|568.81|566.21|0
1642645440000|2022-01-20 02:24:00|568.91|566.31|568.91|566.31|568.91|566.31|568.91|566.31|0
1642645450000|2022-01-20 02:24:10|568.81|566.21|568.69|566.09|568.81|566.21|568.69|566.09|0
1642645460000|2022-01-20 02:24:20|568.59|565.99|568.37|565.77|568.59|565.99|568.37|565.77|0
1642645470000|2022-01-20 02:24:30|568.59|565.99|568.37|565.77|568.59|565.99|568.37|565.77|0
1642645480000|2022-01-20 02:24:40|568.47|565.87|568.81|566.21|568.81|566.21|568.47|565.87|0
1642645490000|2022-01-20 02:24:50|568.69|566.09|569.02|566.42|569.02|566.42|568.69|566.09|0
1642645500000|2022-01-20 02:25:00|569.13|566.53|569.13|566.53|569.13|566.53|569.13|566.53|0
1642645510000|2022-01-20 02:25:10|569.02|566.42|568.81|566.21|569.02|566.42|568.81|566.21|0
1642645520000|2022-01-20 02:25:20|569.02|566.42|569.02|566.42|569.02|566.42|568.91|566.31|0
1642645530000|2022-01-20 02:25:30|568.91|566.31|568.59|565.99|568.91|566.31|568.59|565.99|0
1642645540000|2022-01-20 02:25:40|568.37|565.77|568.47|565.87|568.59|565.99|568.37|565.77|0
1642645550000|2022-01-20 02:25:50|568.37|565.77|568.47|565.87|568.47|565.87|568.37|565.77|0
1642645560000|2022-01-20 02:26:00|568.59|565.99|568.37|565.77|568.59|565.99|568.37|565.77|0
1642645570000|2022-01-20 02:26:10|568.15|565.55|568.37|565.77|568.37|565.77|568.15|565.55|0
1642645580000|2022-01-20 02:26:20|568.47|565.87|568.37|565.77|568.59|565.99|568.26|565.66|0
1642645590000|2022-01-20 02:26:30|568.47|565.87|568.26|565.66|568.47|565.87|568.26|565.66|0
1642645600000|2022-01-20 02:26:40|568.15|565.55|568.47|565.87|568.47|565.87|568.15|565.55|0
1642645610000|2022-01-20 02:26:50|568.37|565.77|567.93|565.33|568.37|565.77|567.93|565.33|0
1642645620000|2022-01-20 02:27:00|568.15|565.55|567.93|565.33|568.15|565.55|567.93|565.33|0
1642645630000|2022-01-20 02:27:10|568.15|565.55|568.15|565.55|568.26|565.66|568.15|565.55|0
1642645640000|2022-01-20 02:27:20|568.37|565.77|568.15|565.55|568.37|565.77|568.15|565.55|0
1642645650000|2022-01-20 02:27:30|567.93|565.33|568.15|565.55|568.15|565.55|567.93|565.33|0
1642645660000|2022-01-20 02:27:40|568.04|565.44|568.15|565.55|568.15|565.55|568.04|565.44|0
1642645670000|2022-01-20 02:27:50|568.37|565.77|568.8|566.2|568.8|566.2|568.37|565.77|0
1642645680000|2022-01-20 02:28:00|568.59|565.99|568.59|565.99|568.8|566.2|568.59|565.99|0
1642645690000|2022-01-20 02:28:10|568.47|565.87|568.59|565.99|568.59|565.99|568.47|565.87|0
1642645700000|2022-01-20 02:28:20|568.37|565.77|568.59|565.99|568.59|565.99|568.37|565.77|0
1642645730000|2022-01-20 02:28:50|568.69|566.09|568.59|565.99|568.69|566.09|568.59|565.99|0
1642645740000|2022-01-20 02:29:00|568.8|566.2|569.24|566.64|569.24|566.64|568.8|566.2|0
1642645750000|2022-01-20 02:29:10|569.02|566.42|568.8|566.2|569.02|566.42|568.8|566.2|0
1642645760000|2022-01-20 02:29:20|568.58|565.98|568.15|565.55|568.58|565.98|568.15|565.55|0
1642645770000|2022-01-20 02:29:30|567.93|565.33|568.15|565.55|568.15|565.55|567.93|565.33|0
1642645780000|2022-01-20 02:29:40|568.04|565.44|568.04|565.44|568.04|565.44|568.04|565.44|0
1642645790000|2022-01-20 02:29:50|568.15|565.55|568.15|565.55|568.25|565.65|568.15|565.55|0
1642645800000|2022-01-20 02:30:00|568.25|565.65|568.37|565.77|568.37|565.77|568.15|565.55|0
1642645810000|2022-01-20 02:30:10|568.15|565.55|568.37|565.77|568.37|565.77|568.15|565.55|0
1642645820000|2022-01-20 02:30:20|568.15|565.55|567.93|565.33|568.15|565.55|567.93|565.33|0
1642645830000|2022-01-20 02:30:30|568.15|565.55|567.93|565.33|568.15|565.55|567.93|565.33|0
1642645840000|2022-01-20 02:30:40|568.15|565.55|568.15|565.55|568.15|565.55|568.04|565.44|0
1642645850000|2022-01-20 02:30:50|567.93|565.33|567.71|565.11|567.93|565.33|567.71|565.11|0
1642645860000|2022-01-20 02:31:00|567.93|565.33|568.37|565.77|568.37|565.77|567.93|565.33|0
1642645870000|2022-01-20 02:31:10|568.47|565.87|568.25|565.65|568.47|565.87|568.25|565.65|0
1642645880000|2022-01-20 02:31:20|568.37|565.77|568.37|565.77|568.58|565.98|568.37|565.77|0
1642645890000|2022-01-20 02:31:30|568.47|565.87|568.58|565.98|568.8|566.2|568.47|565.87|0
1642645900000|2022-01-20 02:31:40|568.69|566.09|568.58|565.98|568.8|566.2|568.58|565.98|0
1642645910000|2022-01-20 02:31:50|568.8|566.2|568.8|566.2|568.8|566.2|568.69|566.09|0
1642645920000|2022-01-20 02:32:00|569.02|566.42|569.02|566.42|569.02|566.42|569.02|566.42|0
1642645930000|2022-01-20 02:32:10|569.24|566.64|569.24|566.64|569.24|566.64|569.24|566.64|0
1642645940000|2022-01-20 02:32:20|569.12|566.52|569.12|566.52|569.12|566.52|569.02|566.42|0
1642645950000|2022-01-20 02:32:30|569.24|566.64|569.45|566.85|569.45|566.85|569.24|566.64|0
1642645960000|2022-01-20 02:32:40|569.34|566.74|569.34|566.74|569.34|566.74|569.34|566.74|0
1642645970000|2022-01-20 02:32:50|569.45|566.85|569.45|566.85|569.45|566.85|569.24|566.64|0
1642645980000|2022-01-20 02:33:00|569.34|566.74|569.45|566.85|569.45|566.85|569.24|566.64|0
1642645990000|2022-01-20 02:33:10|569.67|567.07|569.56|566.96|569.67|567.07|569.45|566.85|0
1642646000000|2022-01-20 02:33:20|569.67|567.07|569.45|566.85|569.67|567.07|569.45|566.85|0
1642646010000|2022-01-20 02:33:30|569.56|566.96|569.67|567.07|569.67|567.07|569.56|566.96|0
1642646020000|2022-01-20 02:33:40|569.89|567.29|570.11|567.51|570.11|567.51|569.89|567.29|0
1642646030000|2022-01-20 02:33:50|570.21|567.61|570.54|567.94|570.54|567.94|570.21|567.61|0
1642646040000|2022-01-20 02:34:00|570.43|567.83|570.32|567.72|570.43|567.83|570.32|567.72|0
1642646050000|2022-01-20 02:34:10|570.43|567.83|570.21|567.61|570.43|567.83|570.21|567.61|0
1642646060000|2022-01-20 02:34:20|570.32|567.72|570.1|567.5|570.32|567.72|570.1|567.5|0
1642646070000|2022-01-20 02:34:30|570.21|567.61|570.1|567.5|570.32|567.72|570.1|567.5|0
1642646080000|2022-01-20 02:34:40|570.21|567.61|570.32|567.72|570.32|567.72|570.21|567.61|0
1642646090000|2022-01-20 02:34:50|570.21|567.61|570.32|567.72|570.32|567.72|570.21|567.61|0
1642646100000|2022-01-20 02:35:00|570.54|567.94|570.54|567.94|570.54|567.94|570.54|567.94|0
1642646110000|2022-01-20 02:35:10|570.32|567.72|570.32|567.72|570.43|567.83|570.32|567.72|0
1642646120000|2022-01-20 02:35:20|570.54|567.94|570.32|567.72|570.54|567.94|570.32|567.72|0
1642646130000|2022-01-20 02:35:30|570.43|567.83|570.43|567.83|570.43|567.83|570.43|567.83|0
1642646140000|2022-01-20 02:35:40|570.54|567.94|570.32|567.72|570.54|567.94|570.32|567.72|0
1642646150000|2022-01-20 02:35:50|570.1|567.5|570.32|567.72|570.32|567.72|570.1|567.5|0
1642646160000|2022-01-20 02:36:00|570.54|567.94|570.64|568.04|570.64|568.04|570.54|567.94|0
1642646170000|2022-01-20 02:36:10|570.54|567.94|570.43|567.83|570.54|567.94|570.43|567.83|0
1642646180000|2022-01-20 02:36:20|570.54|567.94|570.86|568.26|570.86|568.26|570.54|567.94|0
1642646190000|2022-01-20 02:36:30|570.76|568.16|570.97|568.37|570.97|568.37|570.76|568.16|0
1642646210000|2022-01-20 02:36:50|571.08|568.48|571.19|568.59|571.19|568.59|571.08|568.48|0
1642646220000|2022-01-20 02:37:00|571.41|568.81|571.08|568.48|571.41|568.81|571.08|568.48|0
1642646230000|2022-01-20 02:37:10|570.97|568.37|571.19|568.59|571.19|568.59|570.97|568.37|0
1642646240000|2022-01-20 02:37:20|570.97|568.37|571.19|568.59|571.19|568.59|570.97|568.37|0
1642646250000|2022-01-20 02:37:30|571.41|568.81|571.41|568.81|571.41|568.81|571.19|568.59|0
1642646260000|2022-01-20 02:37:40|571.3|568.7|571.41|568.81|571.41|568.81|571.3|568.7|0
1642646280000|2022-01-20 02:38:00|571.51|568.91|571.41|568.81|571.51|568.91|571.41|568.81|0
1642646290000|2022-01-20 02:38:10|571.19|568.59|571.19|568.59|571.19|568.59|571.19|568.59|0
1642646300000|2022-01-20 02:38:20|571.41|568.81|571.19|568.59|571.41|568.81|571.19|568.59|0
1642646310000|2022-01-20 02:38:30|570.97|568.37|570.97|568.37|571.19|568.59|570.97|568.37|0
1642646320000|2022-01-20 02:38:40|571.19|568.59|570.97|568.37|571.19|568.59|570.97|568.37|0
1642646330000|2022-01-20 02:38:50|571.19|568.59|571.19|568.59|571.19|568.59|571.19|568.59|0
1642646350000|2022-01-20 02:39:10|571.3|568.7|571.41|568.81|571.41|568.81|571.19|568.59|0
1642646360000|2022-01-20 02:39:20|571.19|568.59|570.97|568.37|571.19|568.59|570.97|568.37|0
1642646370000|2022-01-20 02:39:30|570.75|568.15|570.75|568.15|570.75|568.15|570.75|568.15|0
1642646380000|2022-01-20 02:39:40|570.54|567.94|570.75|568.15|570.75|568.15|570.54|567.94|0
1642646400000|2022-01-20 02:40:00|570.64|568.04|570.64|568.04|570.75|568.15|570.64|568.04|0
1642646410000|2022-01-20 02:40:10|570.75|568.15|570.54|567.94|570.75|568.15|570.54|567.94|0
1642646430000|2022-01-20 02:40:30|570.32|567.72|570.32|567.72|570.32|567.72|570.32|567.72|0
1642646440000|2022-01-20 02:40:40|570.54|567.94|570.32|567.72|570.54|567.94|570.32|567.72|0
1642646460000|2022-01-20 02:41:00|570.54|567.94|570.54|567.94|570.54|567.94|570.54|567.94|0
1642646470000|2022-01-20 02:41:10|570.75|568.15|570.54|567.94|570.75|568.15|570.54|567.94|0
1642646480000|2022-01-20 02:41:20|570.75|568.15|570.75|568.15|570.97|568.37|570.75|568.15|0
1642646490000|2022-01-20 02:41:30|570.86|568.26|570.75|568.15|570.86|568.26|570.75|568.15|0
1642646500000|2022-01-20 02:41:40|570.64|568.04|570.54|567.94|570.64|568.04|570.54|567.94|0
1642646510000|2022-01-20 02:41:50|570.64|568.04|570.75|568.15|570.75|568.15|570.64|568.04|0
1642646520000|2022-01-20 02:42:00|570.54|567.94|570.97|568.37|570.97|568.37|570.54|567.94|0
1642646530000|2022-01-20 02:42:10|570.86|568.26|570.54|567.94|570.86|568.26|570.54|567.94|0
1642646540000|2022-01-20 02:42:20|570.64|568.04|570.75|568.15|570.75|568.15|570.54|567.94|0
1642646550000|2022-01-20 02:42:30|570.97|568.37|570.97|568.37|570.97|568.37|570.86|568.26|0
1642646570000|2022-01-20 02:42:50|570.75|568.15|570.75|568.15|570.75|568.15|570.75|568.15|0
1642646580000|2022-01-20 02:43:00|570.53|567.93|570.53|567.93|570.53|567.93|570.53|567.93|0
1642646600000|2022-01-20 02:43:20|570.32|567.72|569.88|567.28|570.32|567.72|569.88|567.28|0
1642646610000|2022-01-20 02:43:30|569.77|567.17|569.23|566.63|569.88|567.28|569.23|566.63|0
1642646620000|2022-01-20 02:43:40|569.01|566.41|569.23|566.63|569.23|566.63|569.01|566.41|0
1642646630000|2022-01-20 02:43:50|569.01|566.41|569.01|566.41|569.01|566.41|569.01|566.41|0
1642646640000|2022-01-20 02:44:00|568.79|566.19|568.79|566.19|568.79|566.19|568.79|566.19|0
1642646650000|2022-01-20 02:44:10|569.01|566.41|568.79|566.19|569.01|566.41|568.79|566.19|0
1642646660000|2022-01-20 02:44:20|568.57|565.97|568.57|565.97|568.57|565.97|568.57|565.97|0
1642646670000|2022-01-20 02:44:30|568.68|566.08|568.57|565.97|568.79|566.19|568.57|565.97|0
1642646680000|2022-01-20 02:44:40|568.36|565.76|568.57|565.97|568.57|565.97|568.36|565.76|0
1642646690000|2022-01-20 02:44:50|568.36|565.76|568.24|565.64|568.36|565.76|568.24|565.64|0
1642646700000|2022-01-20 02:45:00|568.36|565.76|568.36|565.76|568.36|565.76|568.36|565.76|0
1642646710000|2022-01-20 02:45:10|568.57|565.97|568.36|565.76|568.57|565.97|568.36|565.76|0
1642646720000|2022-01-20 02:45:20|567.92|565.32|567.7|565.1|567.92|565.32|567.7|565.1|0
1642646730000|2022-01-20 02:45:30|567.81|565.21|567.7|565.1|567.92|565.32|567.7|565.1|0
1642646740000|2022-01-20 02:45:40|567.92|565.32|567.92|565.32|568.14|565.54|567.92|565.32|0
1642646750000|2022-01-20 02:45:50|567.7|565.1|567.05|564.45|567.7|565.1|567.05|564.45|0
1642646760000|2022-01-20 02:46:00|566.83|564.23|566.62|564.02|566.83|564.23|566.62|564.02|0
1642646770000|2022-01-20 02:46:10|566.4|563.8|566.83|564.23|566.83|564.23|566.4|563.8|0
1642646780000|2022-01-20 02:46:20|567.05|564.45|566.83|564.23|567.27|564.67|566.83|564.23|0
1642646790000|2022-01-20 02:46:30|566.62|564.02|566.62|564.02|566.62|564.02|566.62|564.02|0
1642646810000|2022-01-20 02:46:50|566.83|564.23|566.83|564.23|566.83|564.23|566.83|564.23|0
1642646830000|2022-01-20 02:47:10|567.05|564.45|567.05|564.45|567.05|564.45|567.05|564.45|0
1642646840000|2022-01-20 02:47:20|566.94|564.34|567.37|564.77|567.37|564.77|566.94|564.34|0
1642646850000|2022-01-20 02:47:30|567.27|564.67|567.27|564.67|567.27|564.67|567.27|564.67|0
1642646860000|2022-01-20 02:47:40|567.05|564.45|567.05|564.45|567.05|564.45|567.05|564.45|0
1642646870000|2022-01-20 02:47:50|567.27|564.67|567.27|564.67|567.27|564.67|567.27|564.67|0
1642646890000|2022-01-20 02:48:10|567.05|564.45|566.83|564.23|567.05|564.45|566.83|564.23|0
1642646900000|2022-01-20 02:48:20|566.61|564.01|566.72|564.12|566.72|564.12|566.61|564.01|0
1642646910000|2022-01-20 02:48:30|566.83|564.23|567.05|564.45|567.05|564.45|566.72|564.12|0
1642646920000|2022-01-20 02:48:40|567.15|564.55|567.27|564.67|567.27|564.67|567.15|564.55|0
1642646940000|2022-01-20 02:49:00|567.05|564.45|566.83|564.23|567.05|564.45|566.83|564.23|0
1642646950000|2022-01-20 02:49:10|567.05|564.45|567.05|564.45|567.27|564.67|567.05|564.45|0
1642646960000|2022-01-20 02:49:20|566.83|564.23|566.61|564.01|566.83|564.23|566.61|564.01|0
1642646970000|2022-01-20 02:49:30|566.18|563.58|567.05|564.45|567.05|564.45|566.18|563.58|0
1642646980000|2022-01-20 02:49:40|566.94|564.34|567.27|564.67|567.27|564.67|566.94|564.34|0
1642646990000|2022-01-20 02:49:50|567.48|564.88|567.27|564.67|567.48|564.88|567.27|564.67|0
1642647000000|2022-01-20 02:50:00|567.37|564.77|567.27|564.67|567.37|564.77|567.27|564.67|0
1642647010000|2022-01-20 02:50:10|567.37|564.77|567.7|565.1|567.7|565.1|567.37|564.77|0
1642647020000|2022-01-20 02:50:20|567.48|564.88|567.7|565.1|567.7|565.1|567.48|564.88|0
1642647030000|2022-01-20 02:50:30|567.92|565.32|567.7|565.1|567.92|565.32|567.7|565.1|0
1642647060000|2022-01-20 02:51:00|567.59|564.99|567.7|565.1|567.7|565.1|567.59|564.99|0
1642647070000|2022-01-20 02:51:10|567.48|564.88|567.7|565.1|567.7|565.1|567.48|564.88|0
1642647080000|2022-01-20 02:51:20|567.48|564.88|567.48|564.88|567.59|564.99|567.48|564.88|0
1642647090000|2022-01-20 02:51:30|567.7|565.1|567.48|564.88|567.7|565.1|567.48|564.88|0
1642647100000|2022-01-20 02:51:40|567.7|565.1|567.7|565.1|567.7|565.1|567.7|565.1|0
1642647110000|2022-01-20 02:51:50|567.59|564.99|567.7|565.1|567.7|565.1|567.59|564.99|0
1642647120000|2022-01-20 02:52:00|567.92|565.32|568.13|565.53|568.13|565.53|567.92|565.32|0
1642647130000|2022-01-20 02:52:10|568.02|565.42|568.02|565.42|568.02|565.42|567.92|565.32|0
1642647140000|2022-01-20 02:52:20|568.13|565.53|568.13|565.53|568.13|565.53|568.13|565.53|0
1642647150000|2022-01-20 02:52:30|568.02|565.42|568.02|565.42|568.02|565.42|568.02|565.42|0
1642647160000|2022-01-20 02:52:40|567.92|565.32|568.02|565.42|568.02|565.42|567.92|565.32|0
1642647170000|2022-01-20 02:52:50|567.92|565.32|568.02|565.42|568.13|565.53|567.92|565.32|0
1642647180000|2022-01-20 02:53:00|567.8|565.2|567.8|565.2|567.92|565.32|567.8|565.2|0
1642647190000|2022-01-20 02:53:10|567.7|565.1|568.13|565.53|568.13|565.53|567.7|565.1|0
1642647210000|2022-01-20 02:53:30|568.35|565.75|568.57|565.97|568.57|565.97|568.35|565.75|0
1642647220000|2022-01-20 02:53:40|568.46|565.86|568.46|565.86|568.46|565.86|568.35|565.75|0
1642647230000|2022-01-20 02:53:50|568.35|565.75|568.35|565.75|568.46|565.86|568.35|565.75|0
1642647240000|2022-01-20 02:54:00|568.46|565.86|568.57|565.97|568.57|565.97|568.46|565.86|0
1642647250000|2022-01-20 02:54:10|568.45|565.85|568.45|565.85|568.45|565.85|568.45|565.85|0
1642647260000|2022-01-20 02:54:20|568.35|565.75|568.24|565.64|568.35|565.75|568.13|565.53|0
1642647270000|2022-01-20 02:54:30|568.35|565.75|568.13|565.53|568.35|565.75|568.13|565.53|0
1642647280000|2022-01-20 02:54:40|568.35|565.75|568.35|565.75|568.35|565.75|568.13|565.53|0
1642647290000|2022-01-20 02:54:50|568.13|565.53|568.13|565.53|568.13|565.53|568.02|565.42|0
1642647300000|2022-01-20 02:55:00|568.02|565.42|568.13|565.53|568.13|565.53|568.02|565.42|0
1642647310000|2022-01-20 02:55:10|568.35|565.75|568.45|565.85|568.45|565.85|568.35|565.75|0
1642647320000|2022-01-20 02:55:20|568.57|565.97|568.57|565.97|568.57|565.97|568.57|565.97|0
1642647330000|2022-01-20 02:55:30|568.78|566.18|568.78|566.18|568.78|566.18|568.78|566.18|0
1642647350000|2022-01-20 02:55:50|568.67|566.07|568.78|566.18|568.78|566.18|568.67|566.07|0
1642647360000|2022-01-20 02:56:00|569|566.4|568.78|566.18|569|566.4|568.78|566.18|0
1642647370000|2022-01-20 02:56:10|568.57|565.97|568.67|566.07|568.67|566.07|568.57|565.97|0
1642647380000|2022-01-20 02:56:20|568.57|565.97|568.35|565.75|568.57|565.97|568.35|565.75|0
1642647390000|2022-01-20 02:56:30|568.57|565.97|568.57|565.97|568.57|565.97|568.57|565.97|0
1642647400000|2022-01-20 02:56:40|568.35|565.75|568.35|565.75|568.35|565.75|568.35|565.75|0
1642647410000|2022-01-20 02:56:50|568.13|565.53|568.35|565.75|568.35|565.75|568.13|565.53|0
1642647420000|2022-01-20 02:57:00|568.13|565.53|567.91|565.31|568.35|565.75|567.91|565.31|0
1642647430000|2022-01-20 02:57:10|567.7|565.1|568.13|565.53|568.13|565.53|567.7|565.1|0
1642647440000|2022-01-20 02:57:20|567.91|565.31|567.48|564.88|567.91|565.31|567.48|564.88|0
1642647450000|2022-01-20 02:57:30|567.58|564.98|567.7|565.1|567.7|565.1|567.58|564.98|0
1642647460000|2022-01-20 02:57:40|567.58|564.98|567.58|564.98|567.7|565.1|567.58|564.98|0
1642647470000|2022-01-20 02:57:50|567.48|564.88|567.7|565.1|567.7|565.1|567.48|564.88|0
1642647480000|2022-01-20 02:58:00|567.48|564.88|567.7|565.1|567.7|565.1|567.48|564.88|0
1642647500000|2022-01-20 02:58:20|567.8|565.2|567.7|565.1|567.91|565.31|567.7|565.1|0
1642647510000|2022-01-20 02:58:30|567.58|564.98|567.48|564.88|567.58|564.98|567.48|564.88|0
1642647540000|2022-01-20 02:59:00|567.26|564.66|567.36|564.76|567.36|564.76|567.26|564.66|0
1642647550000|2022-01-20 02:59:10|567.26|564.66|567.91|565.31|567.91|565.31|567.26|564.66|0
1642647560000|2022-01-20 02:59:20|567.8|565.2|567.69|565.09|567.8|565.2|567.69|565.09|0
1642647570000|2022-01-20 02:59:30|567.48|564.88|567.69|565.09|567.69|565.09|567.48|564.88|0
1642647580000|2022-01-20 02:59:40|567.48|564.88|567.48|564.88|567.48|564.88|567.36|564.76|0
1642647590000|2022-01-20 02:59:50|567.58|564.98|567.48|564.88|567.58|564.98|567.48|564.88|0
1642647600000|2022-01-20 03:00:00|567.58|564.98|567.48|564.88|567.58|564.98|567.48|564.88|0
1642647610000|2022-01-20 03:00:10|567.04|564.44|567.15|564.55|567.15|564.55|567.04|564.44|0
1642647620000|2022-01-20 03:00:20|566.82|564.22|566.82|564.22|566.82|564.22|566.82|564.22|0
1642647630000|2022-01-20 03:00:30|567.04|564.44|567.48|564.88|567.48|564.88|567.04|564.44|0
1642647640000|2022-01-20 03:00:40|567.36|564.76|567.36|564.76|567.36|564.76|567.36|564.76|0
1642647650000|2022-01-20 03:00:50|567.48|564.88|567.69|565.09|567.69|565.09|567.48|564.88|0
1642647660000|2022-01-20 03:01:00|567.58|564.98|567.91|565.31|567.91|565.31|567.58|564.98|0
1642647670000|2022-01-20 03:01:10|568.02|565.42|568.13|565.53|568.13|565.53|568.02|565.42|0
1642647680000|2022-01-20 03:01:20|568.35|565.75|567.91|565.31|568.35|565.75|567.91|565.31|0
1642647690000|2022-01-20 03:01:30|567.69|565.09|567.91|565.31|567.91|565.31|567.69|565.09|0
1642647700000|2022-01-20 03:01:40|567.8|565.2|567.8|565.2|567.91|565.31|567.8|565.2|0
1642647710000|2022-01-20 03:01:50|567.69|565.09|567.91|565.31|567.91|565.31|567.69|565.09|0
1642647720000|2022-01-20 03:02:00|567.69|565.09|567.91|565.31|567.91|565.31|567.69|565.09|0
1642647730000|2022-01-20 03:02:10|567.8|565.2|567.8|565.2|567.8|565.2|567.8|565.2|0
1642647740000|2022-01-20 03:02:20|567.69|565.09|567.91|565.31|567.91|565.31|567.69|565.09|0
1642647750000|2022-01-20 03:02:30|568.01|565.41|568.34|565.74|568.34|565.74|568.01|565.41|0
1642647760000|2022-01-20 03:02:40|568.13|565.53|568.13|565.53|568.13|565.53|568.13|565.53|0
1642647770000|2022-01-20 03:02:50|568.23|565.63|568.34|565.74|568.34|565.74|568.23|565.63|0
1642647780000|2022-01-20 03:03:00|568.13|565.53|568.13|565.53|568.13|565.53|568.13|565.53|0
1642647790000|2022-01-20 03:03:10|568.23|565.63|568.23|565.63|568.34|565.74|568.13|565.53|0
1642647800000|2022-01-20 03:03:20|568.13|565.53|567.91|565.31|568.13|565.53|567.91|565.31|0
1642647830000|2022-01-20 03:03:50|567.8|565.2|567.91|565.31|567.91|565.31|567.8|565.2|0
1642647840000|2022-01-20 03:04:00|567.8|565.2|567.91|565.31|567.91|565.31|567.8|565.2|0
1642647850000|2022-01-20 03:04:10|567.8|565.2|568.13|565.53|568.13|565.53|567.8|565.2|0
1642647860000|2022-01-20 03:04:20|568.01|565.41|567.91|565.31|568.13|565.53|567.91|565.31|0
1642647880000|2022-01-20 03:04:40|568.01|565.41|567.91|565.31|568.01|565.41|567.91|565.31|0
1642647890000|2022-01-20 03:04:50|568.01|565.41|567.91|565.31|568.01|565.41|567.91|565.31|0
1642647900000|2022-01-20 03:05:00|568.01|565.41|568.01|565.41|568.01|565.41|568.01|565.41|0
1642647910000|2022-01-20 03:05:10|568.13|565.53|568.01|565.41|568.13|565.53|568.01|565.41|0
1642647920000|2022-01-20 03:05:20|567.91|565.31|568.34|565.74|568.34|565.74|567.91|565.31|0
1642647930000|2022-01-20 03:05:30|568.13|565.53|568.13|565.53|568.13|565.53|568.13|565.53|0
1642647940000|2022-01-20 03:05:40|568.34|565.74|568.34|565.74|568.45|565.85|568.34|565.74|0
1642647950000|2022-01-20 03:05:50|568.13|565.53|568.13|565.53|568.13|565.53|568.13|565.53|0
1642647960000|2022-01-20 03:06:00|568.01|565.41|567.91|565.31|568.13|565.53|567.91|565.31|0
1642647970000|2022-01-20 03:06:10|567.79|565.19|567.91|565.31|567.91|565.31|567.79|565.19|0
1642647980000|2022-01-20 03:06:20|567.79|565.19|567.69|565.09|567.79|565.19|567.69|565.09|0
1642647990000|2022-01-20 03:06:30|567.58|564.98|567.47|564.87|567.58|564.98|567.47|564.87|0
1642648000000|2022-01-20 03:06:40|567.36|564.76|567.36|564.76|567.36|564.76|567.36|564.76|0
1642648010000|2022-01-20 03:06:50|567.25|564.65|567.25|564.65|567.47|564.87|567.25|564.65|0
1642648030000|2022-01-20 03:07:10|567.47|564.87|567.47|564.87|567.47|564.87|567.47|564.87|0
1642648050000|2022-01-20 03:07:30|567.69|565.09|567.69|565.09|567.69|565.09|567.69|565.09|0
1642648060000|2022-01-20 03:07:40|567.47|564.87|567.91|565.31|567.91|565.31|567.47|564.87|0
1642648070000|2022-01-20 03:07:50|568.01|565.41|567.91|565.31|568.01|565.41|567.91|565.31|0
1642648080000|2022-01-20 03:08:00|567.69|565.09|567.79|565.19|567.91|565.31|567.69|565.09|0
1642648090000|2022-01-20 03:08:10|568.12|565.52|568.01|565.41|568.12|565.52|567.91|565.31|0
1642648100000|2022-01-20 03:08:20|567.91|565.31|567.69|565.09|567.91|565.31|567.69|565.09|0
1642648110000|2022-01-20 03:08:30|567.58|564.98|567.25|564.65|567.58|564.98|567.25|564.65|0
1642648120000|2022-01-20 03:08:40|567.47|564.87|567.25|564.65|567.47|564.87|567.25|564.65|0
1642648130000|2022-01-20 03:08:50|567.04|564.44|567.25|564.65|567.25|564.65|567.04|564.44|0
1642648140000|2022-01-20 03:09:00|567.14|564.54|567.14|564.54|567.14|564.54|567.14|564.54|0
1642648150000|2022-01-20 03:09:10|567.25|564.65|567.25|564.65|567.25|564.65|567.04|564.44|0
1642648160000|2022-01-20 03:09:20|567.36|564.76|567.57|564.97|567.57|564.97|567.36|564.76|0
1642648170000|2022-01-20 03:09:30|567.69|565.09|567.79|565.19|567.91|565.31|567.69|565.09|0
1642648180000|2022-01-20 03:09:40|567.91|565.31|567.57|564.97|567.91|565.31|567.57|564.97|0
1642648190000|2022-01-20 03:09:50|567.69|565.09|567.69|565.09|567.69|565.09|567.69|565.09|0
1642648200000|2022-01-20 03:10:00|567.57|564.97|567.79|565.19|567.79|565.19|567.57|564.97|0
1642648210000|2022-01-20 03:10:10|567.9|565.3|567.57|564.97|567.9|565.3|567.57|564.97|0
1642648220000|2022-01-20 03:10:20|567.69|565.09|567.69|565.09|567.69|565.09|567.69|565.09|0
1642648230000|2022-01-20 03:10:30|567.57|564.97|567.57|564.97|567.69|565.09|567.57|564.97|0
1642648240000|2022-01-20 03:10:40|567.69|565.09|567.69|565.09|567.69|565.09|567.69|565.09|0
1642648250000|2022-01-20 03:10:50|567.57|564.97|567.47|564.87|567.57|564.97|567.47|564.87|0
1642648260000|2022-01-20 03:11:00|567.57|564.97|567.47|564.87|567.57|564.97|567.47|564.87|0
1642648270000|2022-01-20 03:11:10|567.36|564.76|567.36|564.76|567.36|564.76|567.36|564.76|0
1642648280000|2022-01-20 03:11:20|567.47|564.87|567.25|564.65|567.47|564.87|567.03|564.43|0
1642648290000|2022-01-20 03:11:30|567.03|564.43|567.03|564.43|567.03|564.43|567.03|564.43|0
1642648310000|2022-01-20 03:11:50|566.92|564.32|567.25|564.65|567.25|564.65|566.92|564.32|0
1642648320000|2022-01-20 03:12:00|567.14|564.54|567.03|564.43|567.14|564.54|567.03|564.43|0
1642648330000|2022-01-20 03:12:10|567.14|564.54|567.14|564.54|567.14|564.54|567.03|564.43|0
1642648340000|2022-01-20 03:12:20|567.03|564.43|566.92|564.32|567.03|564.43|566.92|564.32|0
1642648350000|2022-01-20 03:12:30|567.03|564.43|566.7|564.1|567.03|564.43|566.7|564.1|0
1642648360000|2022-01-20 03:12:40|566.6|564|566.49|563.89|566.6|564|566.49|563.89|0
1642648370000|2022-01-20 03:12:50|566.6|564|567.03|564.43|567.03|564.43|566.6|564|0
1642648380000|2022-01-20 03:13:00|567.25|564.65|567.57|564.97|567.57|564.97|567.25|564.65|0
1642648390000|2022-01-20 03:13:10|567.69|565.09|567.69|565.09|567.69|565.09|567.69|565.09|0
1642648400000|2022-01-20 03:13:20|567.47|564.87|567.47|564.87|567.47|564.87|567.47|564.87|0
1642648410000|2022-01-20 03:13:30|567.68|565.08|567.68|565.08|567.68|565.08|567.68|565.08|0
1642648430000|2022-01-20 03:13:50|567.47|564.87|567.47|564.87|567.47|564.87|567.47|564.87|0
1642648440000|2022-01-20 03:14:00|567.35|564.75|567.35|564.75|567.47|564.87|567.35|564.75|0
1642648450000|2022-01-20 03:14:10|567.25|564.65|567.03|564.43|567.25|564.65|567.03|564.43|0
1642648460000|2022-01-20 03:14:20|567.25|564.65|567.25|564.65|567.25|564.65|567.25|564.65|0
1642648470000|2022-01-20 03:14:30|567.03|564.43|567.14|564.54|567.14|564.54|567.03|564.43|0
1642648480000|2022-01-20 03:14:40|567.25|564.65|567.25|564.65|567.25|564.65|567.25|564.65|0
1642648500000|2022-01-20 03:15:00|567.57|564.97|567.47|564.87|567.57|564.97|567.47|564.87|0
1642648510000|2022-01-20 03:15:10|567.35|564.75|567.35|564.75|567.35|564.75|567.35|564.75|0
1642648520000|2022-01-20 03:15:20|567.47|564.87|567.25|564.65|567.47|564.87|567.25|564.65|0
1642648530000|2022-01-20 03:15:30|567.14|564.54|567.14|564.54|567.14|564.54|567.14|564.54|0
1642648540000|2022-01-20 03:15:40|567.25|564.65|567.25|564.65|567.25|564.65|567.25|564.65|0
1642648550000|2022-01-20 03:15:50|567.14|564.54|567.25|564.65|567.25|564.65|567.14|564.54|0
1642648560000|2022-01-20 03:16:00|567.47|564.87|567.68|565.08|567.68|565.08|567.47|564.87|0
1642648570000|2022-01-20 03:16:10|567.79|565.19|568.99|566.39|568.99|566.39|567.79|565.19|0
1642648580000|2022-01-20 03:16:20|569.64|567.04|569.53|566.93|569.64|567.04|569.53|566.93|0
1642648590000|2022-01-20 03:16:30|569.42|566.82|569.21|566.61|569.42|566.82|569.21|566.61|0
1642648600000|2022-01-20 03:16:40|569.31|566.71|569.42|566.82|569.42|566.82|569.21|566.61|0
1642648610000|2022-01-20 03:16:50|569.75|567.15|569.64|567.04|569.86|567.26|569.64|567.04|0
1642648620000|2022-01-20 03:17:00|569.75|567.15|569.75|567.15|569.75|567.15|569.75|567.15|0
1642648630000|2022-01-20 03:17:10|569.64|567.04|570.29|567.69|570.29|567.69|569.64|567.04|0
1642648640000|2022-01-20 03:17:20|570.51|567.91|570.95|568.35|570.95|568.35|570.4|567.8|0
1642648650000|2022-01-20 03:17:30|571.17|568.57|571.38|568.78|571.38|568.78|571.16|568.56|0
1642648660000|2022-01-20 03:17:40|571.16|568.56|570.95|568.35|571.16|568.56|570.95|568.35|0
1642648670000|2022-01-20 03:17:50|571.16|568.56|571.16|568.56|571.16|568.56|570.95|568.35|0
1642648680000|2022-01-20 03:18:00|571.38|568.78|571.6|569|571.6|569|571.38|568.78|0
1642648690000|2022-01-20 03:18:10|571.49|568.89|571.82|569.22|571.82|569.22|571.49|568.89|0
1642648700000|2022-01-20 03:18:20|571.6|569|571.16|568.56|571.6|569|571.16|568.56|0
1642648710000|2022-01-20 03:18:30|571.27|568.67|571.27|568.67|571.27|568.67|571.27|568.67|0
1642648720000|2022-01-20 03:18:40|571.38|568.78|570.95|568.35|571.38|568.78|570.95|568.35|0
1642648730000|2022-01-20 03:18:50|570.73|568.13|570.73|568.13|570.73|568.13|570.73|568.13|0
1642648740000|2022-01-20 03:19:00|570.95|568.35|570.95|568.35|571.16|568.56|570.95|568.35|0
1642648750000|2022-01-20 03:19:10|570.73|568.13|570.95|568.35|570.95|568.35|570.73|568.13|0
1642648760000|2022-01-20 03:19:20|570.73|568.13|570.83|568.23|570.83|568.23|570.73|568.13|0
1642648770000|2022-01-20 03:19:30|570.95|568.35|570.95|568.35|570.95|568.35|570.95|568.35|0
1642648780000|2022-01-20 03:19:40|571.16|568.56|571.05|568.45|571.16|568.56|571.05|568.45|0
1642648790000|2022-01-20 03:19:50|570.95|568.35|571.16|568.56|571.27|568.67|570.95|568.35|0
1642648800000|2022-01-20 03:20:00|571.38|568.78|571.16|568.56|571.38|568.78|571.16|568.56|0
1642648810000|2022-01-20 03:20:10|570.95|568.35|570.95|568.35|570.95|568.35|570.95|568.35|0
1642648820000|2022-01-20 03:20:20|571.05|568.45|571.05|568.45|571.16|568.56|571.05|568.45|0
1642648830000|2022-01-20 03:20:30|570.95|568.35|570.83|568.23|570.95|568.35|570.83|568.23|0
1642648840000|2022-01-20 03:20:40|570.95|568.35|570.94|568.34|570.95|568.35|570.94|568.34|0
1642648860000|2022-01-20 03:21:00|571.16|568.56|571.16|568.56|571.16|568.56|571.16|568.56|0
1642648870000|2022-01-20 03:21:10|571.05|568.45|570.94|568.34|571.05|568.45|570.94|568.34|0
1642648890000|2022-01-20 03:21:30|571.16|568.56|571.16|568.56|571.16|568.56|571.16|568.56|0
1642648900000|2022-01-20 03:21:40|570.94|568.34|571.16|568.56|571.16|568.56|570.94|568.34|0
1642648910000|2022-01-20 03:21:50|571.48|568.88|571.6|569|571.6|569|571.48|568.88|0
1642648920000|2022-01-20 03:22:00|571.38|568.78|571.38|568.78|571.38|568.78|571.38|568.78|0
1642648930000|2022-01-20 03:22:10|571.6|569|571.48|568.88|571.6|569|571.48|568.88|0
1642648940000|2022-01-20 03:22:20|571.38|568.78|571.48|568.88|571.6|569|571.38|568.78|0
1642648950000|2022-01-20 03:22:30|571.6|569|571.6|569|571.6|569|571.6|569|0
1642648960000|2022-01-20 03:22:40|571.38|568.78|571.48|568.88|571.48|568.88|571.38|568.78|0
1642648970000|2022-01-20 03:22:50|571.6|569|571.48|568.88|571.6|569|571.38|568.78|0
1642648980000|2022-01-20 03:23:00|571.38|568.78|571.7|569.1|571.7|569.1|571.38|568.78|0
1642648990000|2022-01-20 03:23:10|571.6|569|571.6|569|571.7|569.1|571.6|569|0
1642649000000|2022-01-20 03:23:20|571.81|569.21|571.6|569|571.81|569.21|571.6|569|0
1642649010000|2022-01-20 03:23:30|571.48|568.88|571.6|569|571.6|569|571.48|568.88|0
1642649020000|2022-01-20 03:23:40|571.48|568.88|571.38|568.78|571.48|568.88|571.38|568.78|0
1642649040000|2022-01-20 03:24:00|571.48|568.88|571.6|569|571.6|569|571.48|568.88|0
1642649050000|2022-01-20 03:24:10|572.03|569.43|572.03|569.43|572.25|569.65|572.03|569.43|0
1642649070000|2022-01-20 03:24:30|572.14|569.54|572.03|569.43|572.14|569.54|571.92|569.32|0
1642649080000|2022-01-20 03:24:40|571.81|569.21|571.38|568.78|571.81|569.21|571.38|568.78|0
1642649090000|2022-01-20 03:24:50|571.6|569|571.38|568.78|571.6|569|571.38|568.78|0
1642649110000|2022-01-20 03:25:10|571.26|568.66|571.48|568.88|571.48|568.88|571.26|568.66|0
1642649120000|2022-01-20 03:25:20|571.6|569|571.6|569|571.6|569|571.6|569|0
1642649130000|2022-01-20 03:25:30|571.81|569.21|571.81|569.21|571.81|569.21|571.81|569.21|0
1642649140000|2022-01-20 03:25:40|572.03|569.43|572.03|569.43|572.03|569.43|572.03|569.43|0
1642649150000|2022-01-20 03:25:50|571.92|569.32|572.03|569.43|572.03|569.43|571.92|569.32|0
1642649160000|2022-01-20 03:26:00|572.25|569.65|571.81|569.21|572.25|569.65|571.81|569.21|0
1642649170000|2022-01-20 03:26:10|571.7|569.1|571.59|568.99|571.7|569.1|571.38|568.78|0
1642649180000|2022-01-20 03:26:20|571.81|569.21|571.16|568.56|571.81|569.21|571.16|568.56|0
1642649190000|2022-01-20 03:26:30|571.38|568.78|571.38|568.78|571.38|568.78|571.38|568.78|0
1642649210000|2022-01-20 03:26:50|571.16|568.56|571.38|568.78|571.38|568.78|571.16|568.56|0
1642649220000|2022-01-20 03:27:00|571.16|568.56|571.16|568.56|571.16|568.56|571.16|568.56|0
1642649230000|2022-01-20 03:27:10|570.83|568.23|570.72|568.12|570.83|568.23|570.72|568.12|0
1642649240000|2022-01-20 03:27:20|570.5|567.9|570.5|567.9|570.5|567.9|570.5|567.9|0
1642649250000|2022-01-20 03:27:30|570.29|567.69|570.29|567.69|570.5|567.9|570.29|567.69|0
1642649270000|2022-01-20 03:27:50|570.07|567.47|570.07|567.47|570.07|567.47|570.07|567.47|0
1642649290000|2022-01-20 03:28:10|570.17|567.57|570.07|567.47|570.17|567.57|570.07|567.47|0
1642649300000|2022-01-20 03:28:20|570.29|567.69|570.29|567.69|570.29|567.69|570.29|567.69|0
1642649310000|2022-01-20 03:28:30|570.5|567.9|570.5|567.9|570.5|567.9|570.5|567.9|0
1642649320000|2022-01-20 03:28:40|570.29|567.69|570.07|567.47|570.29|567.69|570.07|567.47|0
1642649330000|2022-01-20 03:28:50|570.5|567.9|570.39|567.79|570.5|567.9|570.29|567.69|0
1642649340000|2022-01-20 03:29:00|570.29|567.69|570.39|567.79|570.39|567.79|570.29|567.69|0
1642649350000|2022-01-20 03:29:10|570.29|567.69|570.29|567.69|570.29|567.69|570.29|567.69|0
1642649360000|2022-01-20 03:29:20|570.07|567.47|570.29|567.69|570.29|567.69|570.07|567.47|0
1642649370000|2022-01-20 03:29:30|570.5|567.9|570.29|567.69|570.5|567.9|570.29|567.69|0
1642649390000|2022-01-20 03:29:50|570.5|567.9|570.29|567.69|570.5|567.9|570.29|567.69|0
1642649400000|2022-01-20 03:30:00|570.07|567.47|570.72|568.12|570.72|568.12|570.07|567.47|0
1642649410000|2022-01-20 03:30:10|570.61|568.01|570.83|568.23|570.83|568.23|570.61|568.01|0
1642649420000|2022-01-20 03:30:20|571.16|568.56|571.16|568.56|571.16|568.56|571.16|568.56|0
1642649430000|2022-01-20 03:30:30|571.37|568.77|571.37|568.77|571.37|568.77|571.37|568.77|0
1642649440000|2022-01-20 03:30:40|571.59|568.99|571.81|569.21|571.81|569.21|571.59|568.99|0
1642649450000|2022-01-20 03:30:50|571.7|569.1|571.81|569.21|571.81|569.21|571.59|568.99|0
1642649460000|2022-01-20 03:31:00|571.37|568.77|570.72|568.12|571.37|568.77|570.72|568.12|0
1642649470000|2022-01-20 03:31:10|570.94|568.34|570.94|568.34|570.94|568.34|570.94|568.34|0
1642649480000|2022-01-20 03:31:20|571.04|568.44|570.82|568.22|571.04|568.44|570.82|568.22|0
1642649490000|2022-01-20 03:31:30|570.94|568.34|570.72|568.12|570.94|568.34|570.72|568.12|0
1642649500000|2022-01-20 03:31:40|570.5|567.9|570.5|567.9|570.5|567.9|570.28|567.68|0
1642649510000|2022-01-20 03:31:50|570.72|568.12|570.72|568.12|570.72|568.12|570.72|568.12|0
1642649520000|2022-01-20 03:32:00|570.94|568.34|571.04|568.44|571.16|568.56|570.94|568.34|0
1642649530000|2022-01-20 03:32:10|570.94|568.34|570.94|568.34|570.94|568.34|570.94|568.34|0
1642649540000|2022-01-20 03:32:20|570.82|568.22|570.61|568.01|570.82|568.22|570.61|568.01|0
1642649550000|2022-01-20 03:32:30|570.5|567.9|570.28|567.68|570.5|567.9|570.07|567.47|0
1642649560000|2022-01-20 03:32:40|570.5|567.9|570.94|568.34|570.94|568.34|570.5|567.9|0
1642649570000|2022-01-20 03:32:50|571.04|568.44|571.15|568.55|571.15|568.55|571.04|568.44|0
1642649580000|2022-01-20 03:33:00|571.04|568.44|571.15|568.55|571.15|568.55|570.94|568.34|0
1642649590000|2022-01-20 03:33:10|571.04|568.44|571.15|568.55|571.15|568.55|571.04|568.44|0
1642649600000|2022-01-20 03:33:20|571.04|568.44|571.15|568.55|571.15|568.55|570.94|568.34|0
1642649610000|2022-01-20 03:33:30|571.37|568.77|571.69|569.09|571.81|569.21|571.37|568.77|0
1642649620000|2022-01-20 03:33:40|571.81|569.21|571.81|569.21|571.81|569.21|571.59|568.99|0
1642649630000|2022-01-20 03:33:50|572.03|569.43|572.13|569.53|572.13|569.53|572.03|569.43|0
1642649640000|2022-01-20 03:34:00|572.24|569.64|572.46|569.86|572.46|569.86|572.24|569.64|0
1642649650000|2022-01-20 03:34:10|572.35|569.75|572.24|569.64|572.35|569.75|572.24|569.64|0
1642649660000|2022-01-20 03:34:20|572.35|569.75|572.46|569.86|572.46|569.86|572.24|569.64|0
1642649670000|2022-01-20 03:34:30|572.24|569.64|572.24|569.64|572.46|569.86|572.24|569.64|0
1642649680000|2022-01-20 03:34:40|572.03|569.43|572.03|569.43|572.13|569.53|572.03|569.43|0
1642649690000|2022-01-20 03:34:50|572.24|569.64|572.24|569.64|572.46|569.86|572.24|569.64|0
1642649700000|2022-01-20 03:35:00|572.03|569.43|572.02|569.42|572.13|569.53|572.02|569.42|0
1642649710000|2022-01-20 03:35:10|571.91|569.31|571.37|568.77|571.91|569.31|571.37|568.77|0
1642649720000|2022-01-20 03:35:20|571.59|568.99|571.69|569.09|571.81|569.21|571.59|568.99|0
1642649730000|2022-01-20 03:35:30|571.59|568.99|571.37|568.77|571.59|568.99|571.37|568.77|0
1642649740000|2022-01-20 03:35:40|571.48|568.88|571.59|568.99|571.59|568.99|571.48|568.88|0
1642649750000|2022-01-20 03:35:50|571.69|569.09|571.59|568.99|571.81|569.21|571.59|568.99|0
1642649760000|2022-01-20 03:36:00|571.81|569.21|571.81|569.21|571.81|569.21|571.81|569.21|0
1642649770000|2022-01-20 03:36:10|571.69|569.09|571.69|569.09|571.69|569.09|571.69|569.09|0
1642649780000|2022-01-20 03:36:20|571.81|569.21|572.02|569.42|572.02|569.42|571.81|569.21|0
1642649790000|2022-01-20 03:36:30|572.24|569.64|572.24|569.64|572.24|569.64|572.24|569.64|0
1642649800000|2022-01-20 03:36:40|572.02|569.42|572.02|569.42|572.02|569.42|572.02|569.42|0
1642649810000|2022-01-20 03:36:50|571.81|569.21|572.13|569.53|572.13|569.53|571.81|569.21|0
1642649820000|2022-01-20 03:37:00|572.24|569.64|572.24|569.64|572.24|569.64|572.24|569.64|0
1642649830000|2022-01-20 03:37:10|572.13|569.53|572.24|569.64|572.24|569.64|572.02|569.42|0
1642649840000|2022-01-20 03:37:20|572.13|569.53|572.13|569.53|572.13|569.53|572.13|569.53|0
1642649850000|2022-01-20 03:37:30|572.02|569.42|572.02|569.42|572.13|569.53|572.02|569.42|0
1642649860000|2022-01-20 03:37:40|572.13|569.53|572.02|569.42|572.13|569.53|572.02|569.42|0
1642649880000|2022-01-20 03:38:00|571.81|569.21|572.13|569.53|572.13|569.53|571.81|569.21|0
1642649890000|2022-01-20 03:38:10|572.02|569.42|572.46|569.86|572.46|569.86|572.02|569.42|0
1642649900000|2022-01-20 03:38:20|572.68|570.08|572.46|569.86|572.68|570.08|572.46|569.86|0
1642649910000|2022-01-20 03:38:30|572.56|569.96|572.56|569.96|572.56|569.96|572.56|569.96|0
1642649920000|2022-01-20 03:38:40|572.46|569.86|572.24|569.64|572.46|569.86|572.24|569.64|0
1642649940000|2022-01-20 03:39:00|572.46|569.86|572.89|570.29|572.89|570.29|572.46|569.86|0
1642649950000|2022-01-20 03:39:10|573.22|570.62|573.11|570.51|573.22|570.62|573.11|570.51|0
1642649960000|2022-01-20 03:39:20|573|570.4|572.89|570.29|573|570.4|572.89|570.29|0
1642649980000|2022-01-20 03:39:40|572.68|570.08|572.78|570.18|572.78|570.18|572.68|570.08|0
1642649990000|2022-01-20 03:39:50|572.68|570.08|573.11|570.51|573.11|570.51|572.68|570.08|0
1642650000000|2022-01-20 03:40:00|573|570.4|572.68|570.08|573.11|570.51|572.68|570.08|0
1642650010000|2022-01-20 03:40:10|572.46|569.86|572.56|569.96|572.56|569.96|572.24|569.64|0
1642650020000|2022-01-20 03:40:20|572.68|570.08|572.89|570.29|572.89|570.29|572.68|570.08|0
1642650030000|2022-01-20 03:40:30|572.68|570.08|572.78|570.18|572.89|570.29|572.68|570.08|0
1642650040000|2022-01-20 03:40:40|573.11|570.51|573.98|571.38|573.98|571.38|573.11|570.51|0
1642650050000|2022-01-20 03:40:50|574.2|571.6|574.09|571.49|574.2|571.6|573.98|571.38|0
1642650060000|2022-01-20 03:41:00|573.98|571.38|574.2|571.6|574.2|571.6|573.98|571.38|0
1642650070000|2022-01-20 03:41:10|574.09|571.49|573.77|571.17|574.09|571.49|573.77|571.17|0
1642650080000|2022-01-20 03:41:20|573.87|571.27|573.77|571.17|573.98|571.38|573.77|571.17|0
1642650090000|2022-01-20 03:41:30|573.87|571.27|573.98|571.38|573.98|571.38|573.87|571.27|0
1642650100000|2022-01-20 03:41:40|574.2|571.6|574.2|571.6|574.2|571.6|574.09|571.49|0
1642650110000|2022-01-20 03:41:50|574.31|571.71|574.2|571.6|574.31|571.71|574.2|571.6|0
1642650120000|2022-01-20 03:42:00|573.98|571.38|574.31|571.71|574.31|571.71|573.98|571.38|0
1642650130000|2022-01-20 03:42:10|574.42|571.82|574.42|571.82|574.42|571.82|574.42|571.82|0
1642650140000|2022-01-20 03:42:20|574.31|571.71|573.98|571.38|574.31|571.71|573.98|571.38|0
1642650150000|2022-01-20 03:42:30|574.2|571.6|574.2|571.6|574.2|571.6|574.09|571.49|0
1642650160000|2022-01-20 03:42:40|574.09|571.49|574.2|571.6|574.2|571.6|574.09|571.49|0
1642650170000|2022-01-20 03:42:50|574.31|571.71|574.42|571.82|574.42|571.82|574.31|571.71|0
1642650190000|2022-01-20 03:43:10|574.31|571.71|574.42|571.82|574.42|571.82|574.31|571.71|0
1642650200000|2022-01-20 03:43:20|574.31|571.71|574.2|571.6|574.42|571.82|574.2|571.6|0
1642650210000|2022-01-20 03:43:30|573.98|571.38|573.98|571.38|573.98|571.38|573.98|571.38|0
1642650220000|2022-01-20 03:43:40|574.2|571.6|573.98|571.38|574.2|571.6|573.98|571.38|0
1642650230000|2022-01-20 03:43:50|574.2|571.6|574.2|571.6|574.2|571.6|574.2|571.6|0
1642650240000|2022-01-20 03:44:00|574.09|571.49|573.98|571.38|574.09|571.49|573.98|571.38|0
1642650250000|2022-01-20 03:44:10|574.2|571.6|574.2|571.6|574.2|571.6|574.2|571.6|0
1642650260000|2022-01-20 03:44:20|574.3|571.7|574.42|571.82|574.42|571.82|574.3|571.7|0
1642650280000|2022-01-20 03:44:40|574.2|571.6|574.42|571.82|574.42|571.82|574.2|571.6|0
1642650300000|2022-01-20 03:45:00|574.64|572.04|574.85|572.25|574.85|572.25|574.64|572.04|0
1642650320000|2022-01-20 03:45:20|575.07|572.47|575.07|572.47|575.07|572.47|575.07|572.47|0
1642650340000|2022-01-20 03:45:40|574.96|572.36|574.85|572.25|574.96|572.36|574.85|572.25|0
1642650350000|2022-01-20 03:45:50|574.96|572.36|574.85|572.25|574.96|572.36|574.85|572.25|0
1642650360000|2022-01-20 03:46:00|575.07|572.47|575.07|572.47|575.07|572.47|575.07|572.47|0
1642650370000|2022-01-20 03:46:10|575.29|572.69|576.16|573.56|576.16|573.56|575.29|572.69|0
1642650380000|2022-01-20 03:46:20|575.95|573.35|576.16|573.56|576.16|573.56|575.94|573.34|0
1642650390000|2022-01-20 03:46:30|576.38|573.78|576.16|573.56|576.38|573.78|576.16|573.56|0
1642650400000|2022-01-20 03:46:40|576.38|573.78|575.73|573.13|576.38|573.78|575.73|573.13|0
1642650410000|2022-01-20 03:46:50|575.51|572.91|575.51|572.91|575.51|572.91|575.51|572.91|0
1642650420000|2022-01-20 03:47:00|575.29|572.69|575.29|572.69|575.39|572.79|575.29|572.69|0
1642650430000|2022-01-20 03:47:10|575.07|572.47|575.51|572.91|575.51|572.91|575.07|572.47|0
1642650440000|2022-01-20 03:47:20|575.73|573.13|575.51|572.91|575.73|573.13|575.51|572.91|0
1642650450000|2022-01-20 03:47:30|575.61|573.01|575.51|572.91|575.73|573.13|575.51|572.91|0
1642650460000|2022-01-20 03:47:40|575.73|573.13|575.73|573.13|575.73|573.13|575.73|573.13|0
1642650470000|2022-01-20 03:47:50|575.94|573.34|576.16|573.56|576.16|573.56|575.94|573.34|0
1642650480000|2022-01-20 03:48:00|575.94|573.34|575.73|573.13|575.94|573.34|575.73|573.13|0
1642650500000|2022-01-20 03:48:20|575.51|572.91|575.51|572.91|575.73|573.13|575.51|572.91|0
1642650510000|2022-01-20 03:48:30|575.73|573.13|575.73|573.13|575.73|573.13|575.61|573.01|0
1642650520000|2022-01-20 03:48:40|575.61|573.01|575.51|572.91|575.73|573.13|575.51|572.91|0
1642650530000|2022-01-20 03:48:50|575.72|573.12|575.83|573.23|575.83|573.23|575.61|573.01|0
1642650540000|2022-01-20 03:49:00|576.05|573.45|576.05|573.45|576.05|573.45|575.94|573.34|0
1642650550000|2022-01-20 03:49:10|575.94|573.34|575.72|573.12|575.94|573.34|575.29|572.69|0
1642650560000|2022-01-20 03:49:20|575.51|572.91|575.51|572.91|575.72|573.12|575.51|572.91|0
1642650570000|2022-01-20 03:49:30|575.29|572.69|575.29|572.69|575.29|572.69|575.07|572.47|0
1642650580000|2022-01-20 03:49:40|575.17|572.57|574.85|572.25|575.17|572.57|574.85|572.25|0
1642650590000|2022-01-20 03:49:50|575.07|572.47|575.51|572.91|575.51|572.91|575.07|572.47|0
1642650600000|2022-01-20 03:50:00|575.29|572.69|575.07|572.47|575.51|572.91|575.07|572.47|0
1642650610000|2022-01-20 03:50:10|575.29|572.69|574.85|572.25|575.29|572.69|574.85|572.25|0
1642650620000|2022-01-20 03:50:20|575.07|572.47|574.96|572.36|575.07|572.47|574.96|572.36|0
1642650630000|2022-01-20 03:50:30|574.85|572.25|574.85|572.25|574.85|572.25|574.63|572.03|0
1642650640000|2022-01-20 03:50:40|574.74|572.14|574.63|572.03|574.74|572.14|574.63|572.03|0
1642650650000|2022-01-20 03:50:50|574.85|572.25|574.85|572.25|574.85|572.25|574.63|572.03|0
1642650660000|2022-01-20 03:51:00|574.63|572.03|574.63|572.03|574.63|572.03|574.52|571.92|0
1642650670000|2022-01-20 03:51:10|574.74|572.14|574.74|572.14|574.85|572.25|574.74|572.14|0
1642650680000|2022-01-20 03:51:20|574.85|572.25|575.29|572.69|575.29|572.69|574.85|572.25|0
1642650690000|2022-01-20 03:51:30|575.17|572.57|575.17|572.57|575.17|572.57|575.07|572.47|0
1642650700000|2022-01-20 03:51:40|575.29|572.69|575.29|572.69|575.29|572.69|575.29|572.69|0
1642650710000|2022-01-20 03:51:50|574.91|572.31|574.91|572.31|574.91|572.31|574.91|572.31|0
1642650720000|2022-01-20 03:52:00|574.69|572.09|574.91|572.31|574.91|572.31|574.69|572.09|0
1642650730000|2022-01-20 03:52:10|575.13|572.53|575.13|572.53|575.13|572.53|575.13|572.53|0
1642650740000|2022-01-20 03:52:20|575.02|572.42|575.02|572.42|575.13|572.53|575.02|572.42|0
1642650750000|2022-01-20 03:52:30|575.13|572.53|575.13|572.53|575.13|572.53|575.13|572.53|0
1642650760000|2022-01-20 03:52:40|575.35|572.75|575.13|572.53|575.35|572.75|575.13|572.53|0
1642650770000|2022-01-20 03:52:50|575.24|572.64|575.35|572.75|575.35|572.75|575.24|572.64|0
1642650780000|2022-01-20 03:53:00|575.13|572.53|575.35|572.75|575.35|572.75|575.13|572.53|0
1642650790000|2022-01-20 03:53:10|575.79|573.19|576.22|573.62|576.22|573.62|575.79|573.19|0
1642650800000|2022-01-20 03:53:20|576.01|573.41|576.44|573.84|576.44|573.84|576|573.4|0
1642650810000|2022-01-20 03:53:30|576.22|573.62|576|573.4|576.22|573.62|576|573.4|0
1642650820000|2022-01-20 03:53:40|576.22|573.62|576.88|574.28|576.88|574.28|576.22|573.62|0
1642650830000|2022-01-20 03:53:50|577.1|574.5|577.42|574.82|577.54|574.94|577.1|574.5|0
1642650840000|2022-01-20 03:54:00|577.32|574.72|577.1|574.5|577.32|574.72|577.1|574.5|0
1642650850000|2022-01-20 03:54:10|577.32|574.72|577.32|574.72|577.54|574.94|577.32|574.72|0
1642650860000|2022-01-20 03:54:20|577.54|574.94|577.42|574.82|577.54|574.94|577.32|574.72|0
1642650870000|2022-01-20 03:54:30|577.1|574.5|577.1|574.5|577.1|574.5|577.1|574.5|0
1642650880000|2022-01-20 03:54:40|577.2|574.6|578.19|575.59|578.19|575.59|577.1|574.5|0
1642650890000|2022-01-20 03:54:50|578.41|575.81|579.51|576.91|579.51|576.91|578.41|575.81|0
1642650900000|2022-01-20 03:55:00|579.29|576.69|579.29|576.69|579.29|576.69|579.29|576.69|0
1642650910000|2022-01-20 03:55:10|579.94|577.34|579.94|577.34|579.94|577.34|579.94|577.34|0
1642650920000|2022-01-20 03:55:20|580.16|577.56|579.72|577.12|580.16|577.56|579.72|577.12|0
1642650930000|2022-01-20 03:55:30|579.51|576.91|579.07|576.47|579.51|576.91|579.07|576.47|0
1642650940000|2022-01-20 03:55:40|578.85|576.25|579.07|576.47|579.29|576.69|578.85|576.25|0
1642650950000|2022-01-20 03:55:50|579.51|576.91|579.72|577.12|579.72|577.12|579.51|576.91|0
1642650960000|2022-01-20 03:56:00|579.94|577.34|579.07|576.47|579.94|577.34|579.07|576.47|0
1642650970000|2022-01-20 03:56:10|578.85|576.25|579.5|576.9|579.5|576.9|578.85|576.25|0
1642650980000|2022-01-20 03:56:20|579.29|576.69|579.07|576.47|579.29|576.69|579.07|576.47|0
1642650990000|2022-01-20 03:56:30|578.85|576.25|578.63|576.03|578.85|576.25|578.63|576.03|0
1642651000000|2022-01-20 03:56:40|578.85|576.25|578.85|576.25|578.85|576.25|578.85|576.25|0
1642651010000|2022-01-20 03:56:50|578.73|576.13|578.85|576.25|578.85|576.25|578.73|576.13|0
1642651020000|2022-01-20 03:57:00|578.63|576.03|579.07|576.47|579.07|576.47|578.63|576.03|0
1642651030000|2022-01-20 03:57:10|579.29|576.69|579.07|576.47|579.29|576.69|579.07|576.47|0
1642651040000|2022-01-20 03:57:20|578.85|576.25|578.63|576.03|578.85|576.25|578.63|576.03|0
1642651050000|2022-01-20 03:57:30|578.73|576.13|578.63|576.03|578.73|576.13|578.63|576.03|0
1642651070000|2022-01-20 03:57:50|578.41|575.81|578.41|575.81|578.41|575.81|578.41|575.81|0
1642651080000|2022-01-20 03:58:00|578.63|576.03|578.85|576.25|578.85|576.25|578.51|575.91|0
1642651090000|2022-01-20 03:58:10|578.63|576.03|578.63|576.03|578.73|576.13|578.63|576.03|0
1642651100000|2022-01-20 03:58:20|578.85|576.25|578.63|576.03|578.85|576.25|578.63|576.03|0
1642651110000|2022-01-20 03:58:30|578.41|575.81|578.63|576.03|578.63|576.03|578.41|575.81|0
1642651130000|2022-01-20 03:58:50|578.51|575.91|578.63|576.03|578.63|576.03|578.41|575.81|0
1642651140000|2022-01-20 03:59:00|578.41|575.81|578.29|575.69|578.63|576.03|578.29|575.69|0
1642651150000|2022-01-20 03:59:10|578.41|575.81|578.19|575.59|578.41|575.81|577.97|575.37|0
1642651160000|2022-01-20 03:59:20|578.08|575.48|578.51|575.91|578.51|575.91|578.08|575.48|0
1642651170000|2022-01-20 03:59:30|578.63|576.03|578.95|576.35|578.95|576.35|578.63|576.03|0
1642651180000|2022-01-20 03:59:40|578.85|576.25|578.63|576.03|578.85|576.25|578.63|576.03|0
1642651190000|2022-01-20 03:59:50|578.85|576.25|578.63|576.03|579.06|576.46|578.63|576.03|0
1642651200000|2022-01-20 04:00:00|578.73|576.13|579.94|577.34|580.16|577.56|578.73|576.13|0
1642651210000|2022-01-20 04:00:10|580.16|577.56|580.38|577.78|580.48|577.88|580.16|577.56|0
1642651220000|2022-01-20 04:00:20|580.26|577.66|580.16|577.56|580.26|577.66|580.16|577.56|0
1642651230000|2022-01-20 04:00:30|580.38|577.78|580.6|578|580.6|578|580.38|577.78|0
1642651240000|2022-01-20 04:00:40|580.38|577.78|580.38|577.78|580.38|577.78|580.16|577.56|0
1642651250000|2022-01-20 04:00:50|580.26|577.66|580.04|577.44|580.26|577.66|580.04|577.44|0
1642651260000|2022-01-20 04:01:00|579.94|577.34|580.16|577.56|580.16|577.56|579.94|577.34|0
1642651270000|2022-01-20 04:01:10|579.94|577.34|579.94|577.34|579.94|577.34|579.94|577.34|0
1642651290000|2022-01-20 04:01:30|580.04|577.44|580.16|577.56|580.16|577.56|580.04|577.44|0
1642651300000|2022-01-20 04:01:40|580.6|578|580.6|578|580.6|578|580.6|578|0
1642651310000|2022-01-20 04:01:50|580.48|577.88|580.48|577.88|580.48|577.88|580.26|577.66|0
1642651320000|2022-01-20 04:02:00|580.38|577.78|580.48|577.88|580.48|577.88|580.38|577.78|0
1642651330000|2022-01-20 04:02:10|580.6|578|580.82|578.22|581.03|578.43|580.6|578|0
1642651340000|2022-01-20 04:02:20|581.03|578.43|581.03|578.43|581.03|578.43|581.03|578.43|0
1642651350000|2022-01-20 04:02:30|581.25|578.65|581.47|578.87|581.47|578.87|581.25|578.65|0
1642651360000|2022-01-20 04:02:40|581.25|578.65|581.69|579.09|581.69|579.09|581.25|578.65|0
1642651370000|2022-01-20 04:02:50|581.47|578.87|581.69|579.09|581.69|579.09|581.47|578.87|0
1642651380000|2022-01-20 04:03:00|581.8|579.2|581.69|579.09|581.8|579.2|581.69|579.09|0
1642651390000|2022-01-20 04:03:10|581.91|579.31|581.69|579.09|581.91|579.31|581.47|578.87|0
1642651400000|2022-01-20 04:03:20|581.47|578.87|581.47|578.87|581.47|578.87|581.47|578.87|0
1642651410000|2022-01-20 04:03:30|581.25|578.65|580.81|578.21|581.25|578.65|580.81|578.21|0
1642651420000|2022-01-20 04:03:40|580.92|578.32|580.81|578.21|580.92|578.32|580.81|578.21|0
1642651440000|2022-01-20 04:04:00|580.6|578|580.81|578.21|580.81|578.21|580.6|578|0
1642651450000|2022-01-20 04:04:10|581.03|578.43|581.25|578.65|581.25|578.65|580.81|578.21|0
1642651460000|2022-01-20 04:04:20|581.14|578.54|581.25|578.65|581.25|578.65|581.14|578.54|0
1642651470000|2022-01-20 04:04:30|581.14|578.54|581.03|578.43|581.14|578.54|581.03|578.43|0
1642651480000|2022-01-20 04:04:40|580.81|578.21|580.81|578.21|581.03|578.43|580.81|578.21|0
1642651490000|2022-01-20 04:04:50|581.03|578.43|581.03|578.43|581.03|578.43|581.03|578.43|0
1642651500000|2022-01-20 04:05:00|580.92|578.32|580.81|578.21|580.92|578.32|580.81|578.21|0
1642651510000|2022-01-20 04:05:10|580.59|577.99|580.59|577.99|580.59|577.99|580.59|577.99|0
1642651520000|2022-01-20 04:05:20|580.81|578.21|580.59|577.99|580.81|578.21|580.59|577.99|0
1642651530000|2022-01-20 04:05:30|580.48|577.88|580.16|577.56|580.48|577.88|580.16|577.56|0
1642651540000|2022-01-20 04:05:40|579.94|577.34|580.16|577.56|580.16|577.56|579.94|577.34|0
1642651550000|2022-01-20 04:05:50|580.04|577.44|579.94|577.34|580.16|577.56|579.94|577.34|0
1642651570000|2022-01-20 04:06:10|579.72|577.12|579.72|577.12|579.72|577.12|579.5|576.9|0
1642651580000|2022-01-20 04:06:20|579.5|576.9|579.72|577.12|579.72|577.12|579.5|576.9|0
1642651590000|2022-01-20 04:06:30|579.94|577.34|580.16|577.56|580.16|577.56|579.94|577.34|0
1642651600000|2022-01-20 04:06:40|580.26|577.66|580.26|577.66|580.37|577.77|580.26|577.66|0
1642651610000|2022-01-20 04:06:50|580.16|577.56|580.16|577.56|580.16|577.56|580.16|577.56|0
1642651620000|2022-01-20 04:07:00|580.15|577.55|580.37|577.77|580.37|577.77|579.94|577.34|0
1642651630000|2022-01-20 04:07:10|580.15|577.55|580.37|577.77|580.37|577.77|580.15|577.55|0
1642651640000|2022-01-20 04:07:20|580.26|577.66|580.48|577.88|580.48|577.88|580.26|577.66|0
1642651650000|2022-01-20 04:07:30|580.15|577.55|580.15|577.55|580.15|577.55|580.15|577.55|0
1642651660000|2022-01-20 04:07:40|579.94|577.34|580.15|577.55|580.15|577.55|579.94|577.34|0
1642651670000|2022-01-20 04:07:50|579.94|577.34|580.15|577.55|580.15|577.55|579.94|577.34|0
1642651680000|2022-01-20 04:08:00|580.04|577.44|579.94|577.34|580.15|577.55|579.94|577.34|0
1642651690000|2022-01-20 04:08:10|580.04|577.44|580.15|577.55|580.15|577.55|580.04|577.44|0
1642651700000|2022-01-20 04:08:20|579.94|577.34|579.72|577.12|579.94|577.34|579.72|577.12|0
1642651710000|2022-01-20 04:08:30|579.93|577.33|579.93|577.33|579.93|577.33|579.72|577.12|0
1642651720000|2022-01-20 04:08:40|579.72|577.12|579.93|577.33|579.93|577.33|579.72|577.12|0
1642651730000|2022-01-20 04:08:50|580.04|577.44|579.93|577.33|580.04|577.44|579.93|577.33|0
1642651740000|2022-01-20 04:09:00|580.04|577.44|579.93|577.33|580.04|577.44|579.93|577.33|0
1642651750000|2022-01-20 04:09:10|580.15|577.55|579.93|577.33|580.15|577.55|579.93|577.33|0
1642651760000|2022-01-20 04:09:20|580.15|577.55|580.15|577.55|580.15|577.55|580.15|577.55|0
1642651770000|2022-01-20 04:09:30|580.37|577.77|579.93|577.33|580.37|577.77|579.93|577.33|0
1642651800000|2022-01-20 04:10:00|579.82|577.22|579.71|577.11|579.82|577.22|579.71|577.11|0
1642651810000|2022-01-20 04:10:10|579.93|577.33|579.82|577.22|579.93|577.33|579.82|577.22|0
1642651820000|2022-01-20 04:10:20|579.93|577.33|580.04|577.44|580.04|577.44|579.93|577.33|0
1642651830000|2022-01-20 04:10:30|579.93|577.33|579.82|577.22|579.93|577.33|579.82|577.22|0
1642651840000|2022-01-20 04:10:40|580.59|577.99|580.59|577.99|580.59|577.99|580.48|577.88|0
1642651850000|2022-01-20 04:10:50|580.37|577.77|580.37|577.77|580.37|577.77|580.37|577.77|0
1642651860000|2022-01-20 04:11:00|580.26|577.66|580.15|577.55|580.26|577.66|580.15|577.55|0
1642651880000|2022-01-20 04:11:20|580.04|577.44|580.15|577.55|580.15|577.55|579.93|577.33|0
1642651890000|2022-01-20 04:11:30|579.93|577.33|579.82|577.22|579.93|577.33|579.71|577.11|0
1642651900000|2022-01-20 04:11:40|579.71|577.11|579.49|576.89|579.71|577.11|579.49|576.89|0
1642651910000|2022-01-20 04:11:50|579.38|576.78|579.28|576.68|579.38|576.78|579.28|576.68|0
1642651920000|2022-01-20 04:12:00|579.06|576.46|579.28|576.68|579.28|576.68|579.06|576.46|0
1642651930000|2022-01-20 04:12:10|579.06|576.46|579.28|576.68|579.28|576.68|579.06|576.46|0
1642651940000|2022-01-20 04:12:20|579.06|576.46|579.16|576.56|579.28|576.68|579.06|576.46|0
1642651950000|2022-01-20 04:12:30|579.06|576.46|579.16|576.56|579.16|576.56|579.06|576.46|0
1642651960000|2022-01-20 04:12:40|579.27|576.67|579.38|576.78|579.38|576.78|579.27|576.67|0
1642651970000|2022-01-20 04:12:50|579.49|576.89|579.49|576.89|579.6|577|579.49|576.89|0
1642651990000|2022-01-20 04:13:10|579.27|576.67|579.49|576.89|579.49|576.89|579.27|576.67|0
1642652000000|2022-01-20 04:13:20|579.27|576.67|579.49|576.89|579.49|576.89|579.27|576.67|0
1642652010000|2022-01-20 04:13:30|579.93|577.33|579.93|577.33|579.93|577.33|579.93|577.33|0
1642652020000|2022-01-20 04:13:40|579.71|577.11|579.71|577.11|579.93|577.33|579.71|577.11|0
1642652030000|2022-01-20 04:13:50|579.93|577.33|579.93|577.33|579.93|577.33|579.82|577.22|0
1642652040000|2022-01-20 04:14:00|579.71|577.11|579.71|577.11|579.93|577.33|579.71|577.11|0
1642652050000|2022-01-20 04:14:10|579.93|577.33|579.93|577.33|579.93|577.33|579.82|577.22|0
1642652060000|2022-01-20 04:14:20|580.15|577.55|580.15|577.55|580.15|577.55|579.93|577.33|0
1642652070000|2022-01-20 04:14:30|580.26|577.66|579.93|577.33|580.26|577.66|579.93|577.33|0
1642652080000|2022-01-20 04:14:40|580.04|577.44|579.93|577.33|580.15|577.55|579.93|577.33|0
1642652090000|2022-01-20 04:14:50|580.04|577.44|580.15|577.55|580.15|577.55|579.93|577.33|0
1642652100000|2022-01-20 04:15:00|580.04|577.44|580.04|577.44|580.04|577.44|579.93|577.33|0
1642652110000|2022-01-20 04:15:10|579.93|577.33|579.49|576.89|579.93|577.33|579.49|576.89|0
1642652120000|2022-01-20 04:15:20|579.27|576.67|579.16|576.56|579.27|576.67|579.16|576.56|0
1642652130000|2022-01-20 04:15:30|579.27|576.67|579.27|576.67|579.27|576.67|579.16|576.56|0
1642652140000|2022-01-20 04:15:40|579.49|576.89|579.38|576.78|579.49|576.89|579.27|576.67|0
1642652150000|2022-01-20 04:15:50|579.49|576.89|579.71|577.11|579.71|577.11|579.49|576.89|0
1642652160000|2022-01-20 04:16:00|580.15|577.55|579.82|577.22|580.15|577.55|579.82|577.22|0
1642652170000|2022-01-20 04:16:10|579.49|576.89|579.93|577.33|579.93|577.33|579.49|576.89|0
1642652180000|2022-01-20 04:16:20|580.03|577.43|580.15|577.55|580.15|577.55|580.03|577.43|0
1642652190000|2022-01-20 04:16:30|580.03|577.43|579.93|577.33|580.03|577.43|579.82|577.22|0
1642652200000|2022-01-20 04:16:40|579.82|577.22|579.93|577.33|579.93|577.33|579.82|577.22|0
1642652210000|2022-01-20 04:16:50|579.82|577.22|579.93|577.33|579.93|577.33|579.82|577.22|0
1642652220000|2022-01-20 04:17:00|579.82|577.22|579.27|576.67|579.82|577.22|579.27|576.67|0
1642652230000|2022-01-20 04:17:10|579.49|576.89|579.71|577.11|579.71|577.11|579.49|576.89|0
1642652240000|2022-01-20 04:17:20|579.38|576.78|579.49|576.89|579.49|576.89|579.27|576.67|0
1642652250000|2022-01-20 04:17:30|579.71|577.11|579.05|576.45|579.71|577.11|579.05|576.45|0
1642652260000|2022-01-20 04:17:40|578.94|576.34|578.94|576.34|578.94|576.34|578.94|576.34|0
1642652270000|2022-01-20 04:17:50|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1642652280000|2022-01-20 04:18:00|579.27|576.67|578.94|576.34|579.27|576.67|578.94|576.34|0
1642652290000|2022-01-20 04:18:10|579.05|576.45|578.94|576.34|579.05|576.45|578.94|576.34|0
1642652300000|2022-01-20 04:18:20|578.83|576.23|578.83|576.23|578.83|576.23|578.83|576.23|0
1642652310000|2022-01-20 04:18:30|578.72|576.12|578.61|576.01|578.72|576.12|578.61|576.01|0
1642652330000|2022-01-20 04:18:50|578.5|575.9|578.39|575.79|578.5|575.9|578.39|575.79|0
1642652340000|2022-01-20 04:19:00|578.61|576.01|578.61|576.01|578.72|576.12|578.61|576.01|0
1642652350000|2022-01-20 04:19:10|578.83|576.23|578.83|576.23|578.83|576.23|578.83|576.23|0
1642652360000|2022-01-20 04:19:20|578.61|576.01|578.39|575.79|578.61|576.01|578.39|575.79|0
1642652370000|2022-01-20 04:19:30|578.61|576.01|578.28|575.68|578.61|576.01|578.28|575.68|0
1642652380000|2022-01-20 04:19:40|578.18|575.58|578.18|575.58|578.18|575.58|578.18|575.58|0
1642652390000|2022-01-20 04:19:50|578.06|575.46|578.18|575.58|578.18|575.58|578.06|575.46|0
1642652400000|2022-01-20 04:20:00|578.28|575.68|578.18|575.58|578.39|575.79|578.18|575.58|0
1642652420000|2022-01-20 04:20:20|578.06|575.46|578.18|575.58|578.18|575.58|577.96|575.36|0
1642652430000|2022-01-20 04:20:30|578.39|575.79|578.39|575.79|578.39|575.79|578.17|575.57|0
1642652440000|2022-01-20 04:20:40|578.61|576.01|578.83|576.23|578.83|576.23|578.61|576.01|0
1642652450000|2022-01-20 04:20:50|578.61|576.01|578.61|576.01|578.61|576.01|578.61|576.01|0
1642652460000|2022-01-20 04:21:00|578.83|576.23|578.83|576.23|578.83|576.23|578.83|576.23|0
1642652470000|2022-01-20 04:21:10|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1642652480000|2022-01-20 04:21:20|578.83|576.23|578.83|576.23|578.83|576.23|578.83|576.23|0
1642652490000|2022-01-20 04:21:30|578.94|576.34|579.05|576.45|579.05|576.45|578.94|576.34|0
1642652500000|2022-01-20 04:21:40|578.83|576.23|578.83|576.23|578.83|576.23|578.83|576.23|0
1642652510000|2022-01-20 04:21:50|578.61|576.01|578.61|576.01|578.61|576.01|578.61|576.01|0
1642652520000|2022-01-20 04:22:00|578.83|576.23|578.72|576.12|578.83|576.23|578.72|576.12|0
1642652530000|2022-01-20 04:22:10|578.83|576.23|578.83|576.23|578.83|576.23|578.83|576.23|0
1642652540000|2022-01-20 04:22:20|578.94|576.34|578.83|576.23|578.94|576.34|578.83|576.23|0
1642652550000|2022-01-20 04:22:30|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1642652570000|2022-01-20 04:22:50|578.83|576.23|579.05|576.45|579.05|576.45|578.83|576.23|0
1642652580000|2022-01-20 04:23:00|579.27|576.67|579.27|576.67|579.27|576.67|579.27|576.67|0
1642652590000|2022-01-20 04:23:10|579.05|576.45|579.15|576.55|579.15|576.55|579.05|576.45|0
1642652600000|2022-01-20 04:23:20|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1642652630000|2022-01-20 04:23:50|579.27|576.67|579.27|576.67|579.27|576.67|579.27|576.67|0
1642652640000|2022-01-20 04:24:00|579.37|576.77|579.49|576.89|579.49|576.89|579.37|576.77|0
1642652650000|2022-01-20 04:24:10|579.37|576.77|579.37|576.77|579.49|576.89|579.37|576.77|0
1642652660000|2022-01-20 04:24:20|579.49|576.89|579.49|576.89|579.49|576.89|579.37|576.77|0
1642652670000|2022-01-20 04:24:30|579.37|576.77|579.49|576.89|579.49|576.89|579.37|576.77|0
1642652680000|2022-01-20 04:24:40|579.37|576.77|579.27|576.67|579.37|576.77|579.27|576.67|0
1642652690000|2022-01-20 04:24:50|579.05|576.45|578.93|576.33|579.05|576.45|578.93|576.33|0
1642652700000|2022-01-20 04:25:00|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1642652710000|2022-01-20 04:25:10|578.93|576.33|578.83|576.23|578.93|576.33|578.83|576.23|0
1642652720000|2022-01-20 04:25:20|578.93|576.33|578.83|576.23|579.05|576.45|578.83|576.23|0
1642652730000|2022-01-20 04:25:30|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1642652740000|2022-01-20 04:25:40|579.27|576.67|579.27|576.67|579.27|576.67|579.27|576.67|0
1642652750000|2022-01-20 04:25:50|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1642652760000|2022-01-20 04:26:00|579.15|576.55|579.15|576.55|579.27|576.67|579.15|576.55|0
1642652770000|2022-01-20 04:26:10|579.27|576.67|579.49|576.89|579.49|576.89|579.27|576.67|0
1642652780000|2022-01-20 04:26:20|579.7|577.1|579.05|576.45|579.7|577.1|579.05|576.45|0
1642652790000|2022-01-20 04:26:30|578.83|576.23|578.83|576.23|578.83|576.23|578.83|576.23|0
1642652800000|2022-01-20 04:26:40|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1642652810000|2022-01-20 04:26:50|579.15|576.55|579.05|576.45|579.15|576.55|579.05|576.45|0
1642652820000|2022-01-20 04:27:00|579.27|576.67|579.27|576.67|579.27|576.67|579.15|576.55|0
1642652840000|2022-01-20 04:27:20|579.05|576.45|579.15|576.55|579.27|576.67|579.05|576.45|0
1642652850000|2022-01-20 04:27:30|579.05|576.45|579.05|576.45|579.05|576.45|579.05|576.45|0
1642652860000|2022-01-20 04:27:40|578.93|576.33|579.05|576.45|579.05|576.45|578.93|576.33|0
1642652880000|2022-01-20 04:28:00|579.26|576.66|579.05|576.45|579.26|576.66|579.05|576.45|0
1642652890000|2022-01-20 04:28:10|578.93|576.33|578.61|576.01|578.93|576.33|578.61|576.01|0
1642652920000|2022-01-20 04:28:40|578.39|575.79|578.61|576.01|578.61|576.01|578.39|575.79|0
1642652930000|2022-01-20 04:28:50|578.49|575.89|578.49|575.89|578.49|575.89|578.49|575.89|0
1642652940000|2022-01-20 04:29:00|578.61|576.01|578.61|576.01|578.61|576.01|578.61|576.01|0
1642652950000|2022-01-20 04:29:10|578.71|576.11|578.71|576.11|578.71|576.11|578.71|576.11|0
1642652960000|2022-01-20 04:29:20|578.83|576.23|578.83|576.23|578.83|576.23|578.83|576.23|0
1642652990000|2022-01-20 04:29:50|578.61|576.01|578.61|576.01|578.61|576.01|578.61|576.01|0
1642653000000|2022-01-20 04:30:00|578.39|575.79|578.39|575.79|578.39|575.79|578.17|575.57|0
1642653020000|2022-01-20 04:30:20|578.27|575.67|578.17|575.57|578.27|575.67|578.17|575.57|0
1642653040000|2022-01-20 04:30:40|578.27|575.67|578.39|575.79|578.39|575.79|578.27|575.67|0
1642653050000|2022-01-20 04:30:50|578.27|575.67|578.39|575.79|578.39|575.79|578.27|575.67|0
1642653060000|2022-01-20 04:31:00|578.61|576.01|578.61|576.01|578.61|576.01|578.61|576.01|0
1642653070000|2022-01-20 04:31:10|578.39|575.79|578.39|575.79|578.39|575.79|578.39|575.79|0
1642653080000|2022-01-20 04:31:20|578.49|575.89|578.61|576.01|578.61|576.01|578.49|575.89|0
1642653090000|2022-01-20 04:31:30|578.49|575.89|578.61|576.01|578.61|576.01|578.49|575.89|0
1642653100000|2022-01-20 04:31:40|578.39|575.79|578.49|575.89|578.49|575.89|578.39|575.79|0
1642653110000|2022-01-20 04:31:50|578.61|576.01|578.61|576.01|578.61|576.01|578.61|576.01|0
1642653120000|2022-01-20 04:32:00|578.82|576.22|578.82|576.22|578.82|576.22|578.71|576.11|0
1642653130000|2022-01-20 04:32:10|579.04|576.44|579.04|576.44|579.04|576.44|579.04|576.44|0
1642653150000|2022-01-20 04:32:30|579.15|576.55|579.26|576.66|579.26|576.66|579.15|576.55|0
1642653160000|2022-01-20 04:32:40|579.48|576.88|579.48|576.88|579.48|576.88|579.48|576.88|0
1642653180000|2022-01-20 04:33:00|579.37|576.77|579.37|576.77|579.37|576.77|579.26|576.66|0
1642653190000|2022-01-20 04:33:10|579.26|576.66|579.37|576.77|579.48|576.88|579.26|576.66|0
1642653200000|2022-01-20 04:33:20|579.48|576.88|579.48|576.88|579.48|576.88|579.48|576.88|0
1642653230000|2022-01-20 04:33:50|579.7|577.1|579.48|576.88|579.7|577.1|579.48|576.88|0
1642653240000|2022-01-20 04:34:00|579.59|576.99|579.7|577.1|579.7|577.1|579.59|576.99|0
1642653250000|2022-01-20 04:34:10|579.48|576.88|579.7|577.1|579.7|577.1|579.48|576.88|0
1642653260000|2022-01-20 04:34:20|579.92|577.32|580.14|577.54|580.14|577.54|579.92|577.32|0
1642653270000|2022-01-20 04:34:30|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1642653310000|2022-01-20 04:35:10|580.02|577.42|579.92|577.32|580.02|577.42|579.92|577.32|0
1642653330000|2022-01-20 04:35:30|579.8|577.2|579.7|577.1|579.8|577.2|579.7|577.1|0
1642653340000|2022-01-20 04:35:40|579.8|577.2|579.8|577.2|579.92|577.32|579.7|577.1|0
1642653350000|2022-01-20 04:35:50|579.92|577.32|579.92|577.32|579.92|577.32|579.8|577.2|0
1642653370000|2022-01-20 04:36:10|579.48|576.88|579.7|577.1|579.7|577.1|579.48|576.88|0
1642653380000|2022-01-20 04:36:20|579.48|576.88|579.48|576.88|579.48|576.88|579.26|576.66|0
1642653390000|2022-01-20 04:36:30|579.26|576.66|579.26|576.66|579.26|576.66|579.26|576.66|0
1642653400000|2022-01-20 04:36:40|579.36|576.76|579.26|576.66|579.36|576.76|579.26|576.66|0
1642653410000|2022-01-20 04:36:50|579.04|576.44|579.04|576.44|579.04|576.44|579.04|576.44|0
1642653420000|2022-01-20 04:37:00|579.26|576.66|579.04|576.44|579.26|576.66|579.04|576.44|0
1642653430000|2022-01-20 04:37:10|578.93|576.33|578.82|576.22|579.04|576.44|578.82|576.22|0
1642653450000|2022-01-20 04:37:30|578.6|576|578.38|575.78|578.6|576|578.38|575.78|0
1642653460000|2022-01-20 04:37:40|578.6|576|578.6|576|578.6|576|578.6|576|0
1642653470000|2022-01-20 04:37:50|578.49|575.89|578.38|575.78|578.6|576|578.38|575.78|0
1642653480000|2022-01-20 04:38:00|578.6|576|578.6|576|578.6|576|578.6|576|0
1642653490000|2022-01-20 04:38:10|578.71|576.11|578.6|576|578.71|576.11|578.6|576|0
1642653500000|2022-01-20 04:38:20|578.49|575.89|578.6|576|578.6|576|578.38|575.78|0
1642653510000|2022-01-20 04:38:30|578.71|576.11|578.6|576|578.71|576.11|578.6|576|0
1642653520000|2022-01-20 04:38:40|578.82|576.22|578.82|576.22|578.82|576.22|578.82|576.22|0
1642653530000|2022-01-20 04:38:50|578.6|576|578.82|576.22|578.82|576.22|578.6|576|0
1642653550000|2022-01-20 04:39:10|579.04|576.44|579.04|576.44|579.04|576.44|579.04|576.44|0
1642653560000|2022-01-20 04:39:20|579.26|576.66|579.26|576.66|579.26|576.66|579.26|576.66|0
1642653570000|2022-01-20 04:39:30|579.14|576.54|579.48|576.88|579.48|576.88|579.14|576.54|0
1642653610000|2022-01-20 04:40:10|579.58|576.98|579.7|577.1|579.7|577.1|579.58|576.98|0
1642653620000|2022-01-20 04:40:20|579.48|576.88|579.58|576.98|579.58|576.98|579.48|576.88|0
1642653630000|2022-01-20 04:40:30|579.69|577.09|579.48|576.88|579.69|577.09|579.48|576.88|0
1642653640000|2022-01-20 04:40:40|579.69|577.09|579.8|577.2|579.8|577.2|579.69|577.09|0
1642653650000|2022-01-20 04:40:50|579.69|577.09|579.8|577.2|579.8|577.2|579.69|577.09|0
1642653660000|2022-01-20 04:41:00|579.69|577.09|579.69|577.09|579.69|577.09|579.69|577.09|0
1642653700000|2022-01-20 04:41:40|579.48|576.88|579.48|576.88|579.48|576.88|579.48|576.88|0
1642653710000|2022-01-20 04:41:50|579.47|576.87|579.47|576.87|579.47|576.87|579.47|576.87|0
1642653770000|2022-01-20 04:42:50|579.69|577.09|579.69|577.09|579.69|577.09|579.69|577.09|0
1642653780000|2022-01-20 04:43:00|579.91|577.31|579.91|577.31|579.91|577.31|579.91|577.31|0
1642653790000|2022-01-20 04:43:10|580.13|577.53|579.26|576.66|580.13|577.53|579.26|576.66|0
1642653800000|2022-01-20 04:43:20|579.36|576.76|579.25|576.65|579.47|576.87|579.25|576.65|0
1642653810000|2022-01-20 04:43:30|579.14|576.54|579.25|576.65|579.25|576.65|579.14|576.54|0
1642653830000|2022-01-20 04:43:50|578.6|576|578.38|575.78|578.6|576|578.38|575.78|0
1642653840000|2022-01-20 04:44:00|578.48|575.88|578.6|576|578.6|576|578.48|575.88|0
1642653880000|2022-01-20 04:44:40|578.38|575.78|578.38|575.78|578.38|575.78|578.38|575.78|0
1642653890000|2022-01-20 04:44:50|578.6|576|578.6|576|578.6|576|578.6|576|0
1642653910000|2022-01-20 04:45:10|578.7|576.1|578.38|575.78|578.82|576.22|578.38|575.78|0
1642653920000|2022-01-20 04:45:20|578.48|575.88|578.48|575.88|578.48|575.88|578.48|575.88|0
1642653930000|2022-01-20 04:45:30|578.6|576|578.38|575.78|578.6|576|578.38|575.78|0
1642653940000|2022-01-20 04:45:40|578.16|575.56|578.16|575.56|578.16|575.56|578.16|575.56|0
1642653950000|2022-01-20 04:45:50|577.94|575.34|578.04|575.44|578.16|575.56|577.94|575.34|0
1642653960000|2022-01-20 04:46:00|578.16|575.56|578.16|575.56|578.16|575.56|577.94|575.34|0
1642653970000|2022-01-20 04:46:10|578.26|575.66|578.26|575.66|578.26|575.66|578.26|575.66|0
1642653980000|2022-01-20 04:46:20|578.16|575.56|578.38|575.78|578.38|575.78|578.16|575.56|0
1642653990000|2022-01-20 04:46:30|578.16|575.56|578.16|575.56|578.16|575.56|578.16|575.56|0
1642654000000|2022-01-20 04:46:40|578.04|575.44|578.04|575.44|578.04|575.44|578.04|575.44|0
1642654010000|2022-01-20 04:46:50|577.94|575.34|578.16|575.56|578.16|575.56|577.94|575.34|0
1642654030000|2022-01-20 04:47:10|578.38|575.78|578.38|575.78|578.38|575.78|578.38|575.78|0
1642654040000|2022-01-20 04:47:20|578.6|576|578.6|576|578.6|576|578.6|576|0
1642654050000|2022-01-20 04:47:30|578.81|576.21|578.92|576.32|578.92|576.32|578.81|576.21|0
1642654060000|2022-01-20 04:47:40|579.03|576.43|579.03|576.43|579.03|576.43|578.81|576.21|0
1642654070000|2022-01-20 04:47:50|578.81|576.21|578.81|576.21|578.92|576.32|578.81|576.21|0
1642654120000|2022-01-20 04:48:40|578.92|576.32|578.92|576.32|579.03|576.43|578.92|576.32|0
1642654130000|2022-01-20 04:48:50|579.03|576.43|578.92|576.32|579.03|576.43|578.92|576.32|0
1642654140000|2022-01-20 04:49:00|578.81|576.21|578.81|576.21|579.03|576.43|578.81|576.21|0
1642654160000|2022-01-20 04:49:20|579.03|576.43|579.03|576.43|579.03|576.43|579.03|576.43|0
1642654170000|2022-01-20 04:49:30|579.25|576.65|579.47|576.87|579.47|576.87|579.14|576.54|0
1642654180000|2022-01-20 04:49:40|579.69|577.09|579.25|576.65|579.69|577.09|579.25|576.65|0
1642654210000|2022-01-20 04:50:10|579.47|576.87|579.47|576.87|579.47|576.87|579.47|576.87|0
1642654220000|2022-01-20 04:50:20|579.69|577.09|579.91|577.31|579.91|577.31|579.69|577.09|0
1642654240000|2022-01-20 04:50:40|579.79|577.19|579.91|577.31|579.91|577.31|579.79|577.19|0
1642654250000|2022-01-20 04:50:50|579.79|577.19|579.69|577.09|579.79|577.19|579.69|577.09|0
1642654260000|2022-01-20 04:51:00|579.91|577.31|579.91|577.31|579.91|577.31|579.79|577.19|0
1642654300000|2022-01-20 04:51:40|579.79|577.19|579.69|577.09|579.79|577.19|579.69|577.09|0
1642654310000|2022-01-20 04:51:50|579.79|577.19|579.79|577.19|579.91|577.31|579.79|577.19|0
1642654320000|2022-01-20 04:52:00|579.91|577.31|579.91|577.31|579.91|577.31|579.91|577.31|0
1642654330000|2022-01-20 04:52:10|579.69|577.09|579.57|576.97|579.69|577.09|579.57|576.97|0
1642654340000|2022-01-20 04:52:20|579.69|577.09|579.69|577.09|579.69|577.09|579.57|576.97|0
1642654350000|2022-01-20 04:52:30|579.91|577.31|579.91|577.31|579.91|577.31|579.91|577.31|0
1642654360000|2022-01-20 04:52:40|579.79|577.19|579.79|577.19|579.79|577.19|579.79|577.19|0
1642654380000|2022-01-20 04:53:00|579.69|577.09|579.91|577.31|579.91|577.31|579.69|577.09|0
1642654390000|2022-01-20 04:53:10|579.79|577.19|579.79|577.19|579.91|577.31|579.79|577.19|0
1642654400000|2022-01-20 04:53:20|579.69|577.09|579.69|577.09|579.69|577.09|579.69|577.09|0
1642654430000|2022-01-20 04:53:50|579.47|576.87|579.69|577.09|579.69|577.09|579.47|576.87|0
1642654440000|2022-01-20 04:54:00|579.57|576.97|579.47|576.87|579.57|576.97|579.47|576.87|0
1642654450000|2022-01-20 04:54:10|579.35|576.75|579.47|576.87|579.47|576.87|579.35|576.75|0
1642654490000|2022-01-20 04:54:50|579.25|576.65|579.25|576.65|579.25|576.65|579.25|576.65|0
1642654500000|2022-01-20 04:55:00|579.47|576.87|579.35|576.75|579.47|576.87|579.35|576.75|0
1642654510000|2022-01-20 04:55:10|579.47|576.87|579.25|576.65|579.47|576.87|579.25|576.65|0
1642654520000|2022-01-20 04:55:20|579.35|576.75|579.57|576.97|579.57|576.97|579.35|576.75|0
1642654530000|2022-01-20 04:55:30|579.47|576.87|579.47|576.87|579.47|576.87|579.47|576.87|0
1642654540000|2022-01-20 04:55:40|579.69|577.09|579.68|577.08|579.69|577.09|579.57|576.97|0
1642654550000|2022-01-20 04:55:50|579.47|576.87|579.47|576.87|579.47|576.87|579.47|576.87|0
1642654560000|2022-01-20 04:56:00|579.35|576.75|579.35|576.75|579.35|576.75|579.35|576.75|0
1642654570000|2022-01-20 04:56:10|579.25|576.65|579.35|576.75|579.35|576.75|579.25|576.65|0
1642654580000|2022-01-20 04:56:20|579.25|576.65|579.47|576.87|579.47|576.87|579.25|576.65|0
1642654590000|2022-01-20 04:56:30|579.25|576.65|579.35|576.75|579.47|576.87|579.25|576.65|0
1642654600000|2022-01-20 04:56:40|579.47|576.87|579.47|576.87|579.47|576.87|579.47|576.87|0
1642654610000|2022-01-20 04:56:50|579.25|576.65|579.25|576.65|579.25|576.65|579.13|576.53|0
1642654620000|2022-01-20 04:57:00|579.13|576.53|579.03|576.43|579.25|576.65|579.03|576.43|0
1642654650000|2022-01-20 04:57:30|578.81|576.21|578.91|576.31|579.03|576.43|578.81|576.21|0
1642654660000|2022-01-20 04:57:40|578.69|576.09|579.03|576.43|579.03|576.43|578.69|576.09|0
1642654690000|2022-01-20 04:58:10|578.91|576.31|578.91|576.31|578.91|576.31|578.91|576.31|0
1642654700000|2022-01-20 04:58:20|579.03|576.43|579.03|576.43|579.03|576.43|578.91|576.31|0
1642654710000|2022-01-20 04:58:30|578.91|576.31|579.03|576.43|579.03|576.43|578.91|576.31|0
1642654720000|2022-01-20 04:58:40|579.24|576.64|579.13|576.53|579.24|576.64|579.03|576.43|0
1642654730000|2022-01-20 04:58:50|579.24|576.64|579.24|576.64|579.24|576.64|579.24|576.64|0
1642654750000|2022-01-20 04:59:10|579.13|576.53|579.03|576.43|579.13|576.53|579.03|576.43|0
1642654770000|2022-01-20 04:59:30|579.13|576.53|579.03|576.43|579.13|576.53|579.03|576.43|0
1642654780000|2022-01-20 04:59:40|578.81|576.21|578.81|576.21|578.81|576.21|578.81|576.21|0
1642654790000|2022-01-20 04:59:50|578.69|576.09|578.59|575.99|578.69|576.09|578.59|575.99|0
1642654800000|2022-01-20 05:00:00|578.81|576.21|578.81|576.21|578.91|576.31|578.81|576.21|0
1642654810000|2022-01-20 05:00:10|579.02|576.42|578.81|576.21|579.02|576.42|578.81|576.21|0
1642654820000|2022-01-20 05:00:20|578.69|576.09|578.81|576.21|578.81|576.21|578.69|576.09|0
1642654830000|2022-01-20 05:00:30|579.02|576.42|579.02|576.42|579.02|576.42|579.02|576.42|0
1642654840000|2022-01-20 05:00:40|579.13|576.53|579.24|576.64|579.24|576.64|579.13|576.53|0
1642654850000|2022-01-20 05:00:50|579.46|576.86|579.46|576.86|579.46|576.86|579.46|576.86|0
1642654860000|2022-01-20 05:01:00|579.68|577.08|579.9|577.3|580.12|577.52|579.68|577.08|0
1642654870000|2022-01-20 05:01:10|580.22|577.62|580.78|578.18|580.78|578.18|580.22|577.62|0
1642654880000|2022-01-20 05:01:20|581|578.4|581.22|578.62|581.22|578.62|581|578.4|0
1642654890000|2022-01-20 05:01:30|581|578.4|581.22|578.62|581.43|578.83|580.78|578.18|0
1642654900000|2022-01-20 05:01:40|581|578.4|581.43|578.83|581.43|578.83|581|578.4|0
1642654910000|2022-01-20 05:01:50|581.54|578.94|581.43|578.83|581.54|578.94|581.43|578.83|0
1642654920000|2022-01-20 05:02:00|581.65|579.05|581.43|578.83|581.65|579.05|581.43|578.83|0
1642654930000|2022-01-20 05:02:10|581.22|578.62|581.43|578.83|581.43|578.83|581.22|578.62|0
1642654940000|2022-01-20 05:02:20|581.21|578.61|581|578.4|581.21|578.61|581|578.4|0
1642654950000|2022-01-20 05:02:30|580.78|578.18|581|578.4|581|578.4|580.78|578.18|0
1642654960000|2022-01-20 05:02:40|580.78|578.18|580.78|578.18|580.78|578.18|580.78|578.18|0
1642654970000|2022-01-20 05:02:50|580.88|578.28|580.78|578.18|580.88|578.28|580.78|578.18|0
1642654980000|2022-01-20 05:03:00|580.66|578.06|580.66|578.06|580.66|578.06|580.66|578.06|0
1642654990000|2022-01-20 05:03:10|580.56|577.96|580.56|577.96|580.56|577.96|580.44|577.84|0
1642655010000|2022-01-20 05:03:30|580.44|577.84|580.56|577.96|580.56|577.96|580.34|577.74|0
1642655020000|2022-01-20 05:03:40|580.66|578.06|580.78|578.18|580.78|578.18|580.56|577.96|0
1642655030000|2022-01-20 05:03:50|580.56|577.96|580.56|577.96|580.56|577.96|580.44|577.84|0
1642655040000|2022-01-20 05:04:00|580.99|578.39|580.78|578.18|580.99|578.39|580.78|578.18|0
1642655050000|2022-01-20 05:04:10|580.99|578.39|580.99|578.39|581.21|578.61|580.99|578.39|0
1642655060000|2022-01-20 05:04:20|581.43|578.83|581.43|578.83|581.43|578.83|581.32|578.72|0
1642655070000|2022-01-20 05:04:30|581.21|578.61|581.1|578.5|581.21|578.61|581.1|578.5|0
1642655080000|2022-01-20 05:04:40|580.99|578.39|580.99|578.39|580.99|578.39|580.77|578.17|0
1642655100000|2022-01-20 05:05:00|581.21|578.61|581.21|578.61|581.32|578.72|581.21|578.61|0
1642655110000|2022-01-20 05:05:10|581.32|578.72|581.1|578.5|581.32|578.72|581.1|578.5|0
1642655120000|2022-01-20 05:05:20|580.99|578.39|580.77|578.17|580.99|578.39|580.77|578.17|0
1642655130000|2022-01-20 05:05:30|580.99|578.39|580.99|578.39|580.99|578.39|580.99|578.39|0
1642655140000|2022-01-20 05:05:40|580.88|578.28|580.56|577.96|580.88|578.28|580.56|577.96|0
1642655150000|2022-01-20 05:05:50|580.55|577.95|580.55|577.95|580.55|577.95|580.55|577.95|0
1642655160000|2022-01-20 05:06:00|580.44|577.84|580.66|578.06|580.66|578.06|580.44|577.84|0
1642655170000|2022-01-20 05:06:10|580.77|578.17|580.66|578.06|580.77|578.17|580.66|578.06|0
1642655180000|2022-01-20 05:06:20|580.55|577.95|580.55|577.95|580.55|577.95|580.55|577.95|0
1642655190000|2022-01-20 05:06:30|580.77|578.17|580.55|577.95|580.77|578.17|580.55|577.95|0
1642655200000|2022-01-20 05:06:40|580.34|577.74|580.55|577.95|580.55|577.95|580.34|577.74|0
1642655210000|2022-01-20 05:06:50|580.34|577.74|580.34|577.74|580.34|577.74|580.34|577.74|0
1642655220000|2022-01-20 05:07:00|580.44|577.84|580.66|578.06|580.66|578.06|580.44|577.84|0
1642655230000|2022-01-20 05:07:10|580.55|577.95|580.55|577.95|580.66|578.06|580.55|577.95|0
1642655240000|2022-01-20 05:07:20|580.44|577.84|580.55|577.95|580.55|577.95|580.33|577.73|0
1642655250000|2022-01-20 05:07:30|580.77|578.17|580.77|578.17|580.77|578.17|580.77|578.17|0
1642655270000|2022-01-20 05:07:50|581.1|578.5|580.99|578.39|581.1|578.5|580.99|578.39|0
1642655280000|2022-01-20 05:08:00|581.21|578.61|580.99|578.39|581.21|578.61|580.99|578.39|0
1642655290000|2022-01-20 05:08:10|581.1|578.5|581.21|578.61|581.21|578.61|581.1|578.5|0
1642655300000|2022-01-20 05:08:20|581.1|578.5|581.1|578.5|581.1|578.5|581.1|578.5|0
1642655310000|2022-01-20 05:08:30|581.21|578.61|580.99|578.39|581.21|578.61|580.99|578.39|0
1642655320000|2022-01-20 05:08:40|580.77|578.17|580.33|577.73|580.77|578.17|580.33|577.73|0
1642655330000|2022-01-20 05:08:50|580.55|577.95|580.33|577.73|580.55|577.95|580.33|577.73|0
1642655340000|2022-01-20 05:09:00|580.22|577.62|580.33|577.73|580.33|577.73|580.22|577.62|0
1642655350000|2022-01-20 05:09:10|580.22|577.62|580.11|577.51|580.33|577.73|580.11|577.51|0
1642655360000|2022-01-20 05:09:20|580.22|577.62|579.9|577.3|580.22|577.62|579.9|577.3|0
1642655370000|2022-01-20 05:09:30|579.68|577.08|579.68|577.08|579.68|577.08|579.68|577.08|0
1642655380000|2022-01-20 05:09:40|579.89|577.29|579.89|577.29|579.89|577.29|579.89|577.29|0
1642655390000|2022-01-20 05:09:50|579.68|577.08|579.89|577.29|579.89|577.29|579.68|577.08|0
1642655400000|2022-01-20 05:10:00|580|577.4|580|577.4|580.11|577.51|580|577.4|0
1642655410000|2022-01-20 05:10:10|580.11|577.51|580|577.4|580.11|577.51|579.89|577.29|0
1642655420000|2022-01-20 05:10:20|579.89|577.29|579.89|577.29|580.11|577.51|579.89|577.29|0
1642655430000|2022-01-20 05:10:30|580|577.4|579.89|577.29|580|577.4|579.68|577.08|0
1642655440000|2022-01-20 05:10:40|579.68|577.08|579.68|577.08|579.68|577.08|579.68|577.08|0
1642655450000|2022-01-20 05:10:50|579.78|577.18|579.78|577.18|579.78|577.18|579.78|577.18|0
1642655460000|2022-01-20 05:11:00|579.68|577.08|579.89|577.29|579.89|577.29|579.68|577.08|0
1642655470000|2022-01-20 05:11:10|579.67|577.07|579.78|577.18|579.78|577.18|579.67|577.07|0
1642655480000|2022-01-20 05:11:20|579.89|577.29|580.11|577.51|580.11|577.51|579.89|577.29|0
1642655490000|2022-01-20 05:11:30|580|577.4|580.33|577.73|580.33|577.73|580|577.4|0
1642655500000|2022-01-20 05:11:40|580.11|577.51|580.33|577.73|580.33|577.73|580.11|577.51|0
1642655520000|2022-01-20 05:12:00|580.55|577.95|580.66|578.06|580.66|578.06|580.55|577.95|0
1642655530000|2022-01-20 05:12:10|580.44|577.84|580.55|577.95|580.55|577.95|580.33|577.73|0
1642655540000|2022-01-20 05:12:20|580.44|577.84|580.44|577.84|580.55|577.95|580.44|577.84|0
1642655550000|2022-01-20 05:12:30|580.55|577.95|580.55|577.95|580.55|577.95|580.55|577.95|0
1642655570000|2022-01-20 05:12:50|580.44|577.84|580.33|577.73|580.44|577.84|580.33|577.73|0
1642655580000|2022-01-20 05:13:00|580.55|577.95|580.66|578.06|580.66|578.06|580.55|577.95|0
1642655590000|2022-01-20 05:13:10|580.77|578.17|580.99|578.39|580.99|578.39|580.77|578.17|0
1642655600000|2022-01-20 05:13:20|580.77|578.17|580.66|578.06|580.77|578.17|580.66|578.06|0
1642655610000|2022-01-20 05:13:30|580.77|578.17|580.77|578.17|580.77|578.17|580.77|578.17|0
1642655620000|2022-01-20 05:13:40|580.99|578.39|580.99|578.39|580.99|578.39|580.99|578.39|0
1642655630000|2022-01-20 05:13:50|580.77|578.17|580.77|578.17|580.77|578.17|580.77|578.17|0
1642655640000|2022-01-20 05:14:00|580.55|577.95|580.55|577.95|580.77|578.17|580.55|577.95|0
1642655660000|2022-01-20 05:14:20|580.65|578.05|580.65|578.05|580.77|578.17|580.65|578.05|0
1642655670000|2022-01-20 05:14:30|580.55|577.95|580.55|577.95|580.55|577.95|580.44|577.84|0
1642655680000|2022-01-20 05:14:40|580.44|577.84|580.33|577.73|580.44|577.84|580.33|577.73|0
1642655690000|2022-01-20 05:14:50|580.44|577.84|580.65|578.05|580.65|578.05|580.44|577.84|0
1642655700000|2022-01-20 05:15:00|580.77|578.17|580.77|578.17|580.77|578.17|580.77|578.17|0
1642655710000|2022-01-20 05:15:10|580.99|578.39|580.77|578.17|580.99|578.39|580.77|578.17|0
1642655720000|2022-01-20 05:15:20|581.21|578.61|580.77|578.17|581.21|578.61|580.77|578.17|0
1642655730000|2022-01-20 05:15:30|580.99|578.39|580.99|578.39|580.99|578.39|580.87|578.27|0
1642655740000|2022-01-20 05:15:40|581.21|578.61|581.31|578.71|581.31|578.71|581.21|578.61|0
1642655750000|2022-01-20 05:15:50|581.43|578.83|581.43|578.83|581.43|578.83|581.43|578.83|0
1642655760000|2022-01-20 05:16:00|581.53|578.93|581.64|579.04|581.64|579.04|581.53|578.93|0
1642655770000|2022-01-20 05:16:10|581.75|579.15|581.86|579.26|581.86|579.26|581.64|579.04|0
1642655780000|2022-01-20 05:16:20|581.64|579.04|581.64|579.04|581.64|579.04|581.64|579.04|0
1642655790000|2022-01-20 05:16:30|581.86|579.26|581.86|579.26|581.86|579.26|581.64|579.04|0
1642655800000|2022-01-20 05:16:40|581.64|579.04|581.42|578.82|581.64|579.04|581.42|578.82|0
1642655810000|2022-01-20 05:16:50|581.53|578.93|581.64|579.04|581.64|579.04|581.53|578.93|0
1642655820000|2022-01-20 05:17:00|581.53|578.93|581.64|579.04|581.64|579.04|581.53|578.93|0
1642655830000|2022-01-20 05:17:10|581.42|578.82|581.31|578.71|581.42|578.82|581.31|578.71|0
1642655840000|2022-01-20 05:17:20|581.42|578.82|581.09|578.49|581.42|578.82|581.09|578.49|0
1642655850000|2022-01-20 05:17:30|580.99|578.39|580.99|578.39|580.99|578.39|580.87|578.27|0
1642655860000|2022-01-20 05:17:40|581.2|578.6|581.2|578.6|581.2|578.6|581.2|578.6|0
1642655870000|2022-01-20 05:17:50|580.99|578.39|580.99|578.39|580.99|578.39|580.99|578.39|0
1642655880000|2022-01-20 05:18:00|580.87|578.27|580.77|578.17|580.99|578.39|580.77|578.17|0
1642655890000|2022-01-20 05:18:10|580.87|578.27|580.77|578.17|580.99|578.39|580.77|578.17|0
1642655900000|2022-01-20 05:18:20|580.99|578.39|580.99|578.39|580.99|578.39|580.99|578.39|0
1642655910000|2022-01-20 05:18:30|581.2|578.6|581.2|578.6|581.2|578.6|581.09|578.49|0
1642655920000|2022-01-20 05:18:40|581.31|578.71|581.2|578.6|581.42|578.82|581.2|578.6|0
1642655930000|2022-01-20 05:18:50|580.98|578.38|580.98|578.38|580.98|578.38|580.98|578.38|0
1642655940000|2022-01-20 05:19:00|580.77|578.17|580.55|577.95|580.77|578.17|580.55|577.95|0
1642655950000|2022-01-20 05:19:10|580.43|577.83|580.43|577.83|580.55|577.95|580.33|577.73|0
1642655960000|2022-01-20 05:19:20|580.33|577.73|580.33|577.73|580.43|577.83|580.33|577.73|0
1642655970000|2022-01-20 05:19:30|579.99|577.39|579.89|577.29|579.99|577.39|579.89|577.29|0
1642655980000|2022-01-20 05:19:40|580.11|577.51|580.43|577.83|580.43|577.83|580.11|577.51|0
1642655990000|2022-01-20 05:19:50|580.33|577.73|580.43|577.83|580.55|577.95|580.33|577.73|0
1642656000000|2022-01-20 05:20:00|580.33|577.73|580.11|577.51|580.33|577.73|580.11|577.51|0
1642656010000|2022-01-20 05:20:10|579.99|577.39|579.89|577.29|579.99|577.39|579.89|577.29|0
1642656020000|2022-01-20 05:20:20|579.67|577.07|579.55|576.95|579.77|577.17|579.55|576.95|0
1642656030000|2022-01-20 05:20:30|579.45|576.85|578.79|576.19|579.45|576.85|578.79|576.19|0
1642656040000|2022-01-20 05:20:40|578.57|575.97|578.35|575.75|578.57|575.97|578.35|575.75|0
1642656050000|2022-01-20 05:20:50|578.46|575.86|578.35|575.75|578.46|575.86|578.35|575.75|0
1642656060000|2022-01-20 05:21:00|578.24|575.64|578.46|575.86|578.46|575.86|578.24|575.64|0
1642656070000|2022-01-20 05:21:10|578.57|575.97|578.68|576.08|578.79|576.19|578.57|575.97|0
1642656080000|2022-01-20 05:21:20|578.35|575.75|577.7|575.1|578.35|575.75|577.7|575.1|0
1642656090000|2022-01-20 05:21:30|577.58|574.98|577.7|575.1|577.92|575.32|577.58|574.98|0
1642656110000|2022-01-20 05:21:50|577.92|575.32|578.02|575.42|578.02|575.42|577.92|575.32|0
1642656120000|2022-01-20 05:22:00|577.92|575.32|578.13|575.53|578.13|575.53|577.92|575.32|0
1642656130000|2022-01-20 05:22:10|578.35|575.75|578.46|575.86|578.79|576.19|578.35|575.75|0
1642656140000|2022-01-20 05:22:20|578.57|575.97|578.68|576.08|578.79|576.19|578.57|575.97|0
1642656150000|2022-01-20 05:22:30|578.79|576.19|578.57|575.97|578.9|576.3|578.57|575.97|0
1642656160000|2022-01-20 05:22:40|578.35|575.75|578.35|575.75|578.57|575.97|578.35|575.75|0
1642656180000|2022-01-20 05:23:00|578.24|575.64|578.35|575.75|578.35|575.75|578.13|575.53|0
1642656190000|2022-01-20 05:23:10|578.57|575.97|578.79|576.19|578.79|576.19|578.46|575.86|0
1642656200000|2022-01-20 05:23:20|578.9|576.3|578.68|576.08|578.9|576.3|578.57|575.97|0
1642656210000|2022-01-20 05:23:30|578.79|576.19|579.01|576.41|579.01|576.41|578.79|576.19|0
1642656220000|2022-01-20 05:23:40|579.23|576.63|579.45|576.85|579.45|576.85|579.23|576.63|0
1642656230000|2022-01-20 05:23:50|579.23|576.63|578.9|576.3|579.23|576.63|578.9|576.3|0
1642656240000|2022-01-20 05:24:00|578.79|576.19|579.45|576.85|579.45|576.85|578.79|576.19|0
1642656250000|2022-01-20 05:24:10|579.23|576.63|579.45|576.85|579.45|576.85|579.23|576.63|0
1642656260000|2022-01-20 05:24:20|579.55|576.95|579.67|577.07|579.67|577.07|579.55|576.95|0
1642656270000|2022-01-20 05:24:30|579.23|576.63|579.01|576.41|579.23|576.63|579.01|576.41|0
1642656280000|2022-01-20 05:24:40|578.57|575.97|578.57|575.97|578.79|576.19|578.57|575.97|0
1642656290000|2022-01-20 05:24:50|578.68|576.08|578.57|575.97|578.79|576.19|578.57|575.97|0
1642656300000|2022-01-20 05:25:00|578.35|575.75|577.91|575.31|578.35|575.75|577.91|575.31|0
1642656310000|2022-01-20 05:25:10|577.69|575.09|577.26|574.66|577.69|575.09|577.26|574.66|0
1642656320000|2022-01-20 05:25:20|577.04|574.44|576.6|574|577.04|574.44|576.16|573.56|0
1642656330000|2022-01-20 05:25:30|577.04|574.44|576.92|574.32|577.04|574.44|576.92|574.32|0
1642656340000|2022-01-20 05:25:40|576.49|573.89|576.16|573.56|576.49|573.89|575.94|573.34|0
1642656350000|2022-01-20 05:25:50|576.05|573.45|576.16|573.56|576.16|573.56|576.05|573.45|0
1642656360000|2022-01-20 05:26:00|576.38|573.78|576.71|574.11|576.71|574.11|576.38|573.78|0
1642656370000|2022-01-20 05:26:10|576.82|574.22|576.82|574.22|576.82|574.22|576.82|574.22|0
1642656380000|2022-01-20 05:26:20|577.14|574.54|577.04|574.44|577.26|574.66|577.04|574.44|0
1642656390000|2022-01-20 05:26:30|577.14|574.54|577.26|574.66|577.48|574.88|577.14|574.54|0
1642656400000|2022-01-20 05:26:40|577.04|574.44|576.38|573.78|577.04|574.44|576.38|573.78|0
1642656410000|2022-01-20 05:26:50|576.05|573.45|576.16|573.56|576.16|573.56|575.94|573.34|0
1642656420000|2022-01-20 05:27:00|576.05|573.45|575.94|573.34|576.05|573.45|575.72|573.12|0
1642656430000|2022-01-20 05:27:10|575.72|573.12|575.72|573.12|575.72|573.12|575.72|573.12|0
1642656450000|2022-01-20 05:27:30|575.94|573.34|576.05|573.45|576.05|573.45|575.94|573.34|0
1642656460000|2022-01-20 05:27:40|576.16|573.56|576.82|574.22|576.82|574.22|576.16|573.56|0
1642656470000|2022-01-20 05:27:50|577.26|574.66|576.7|574.1|577.26|574.66|576.7|574.1|0
1642656480000|2022-01-20 05:28:00|576.6|574|577.04|574.44|577.04|574.44|576.6|574|0
1642656490000|2022-01-20 05:28:10|577.14|574.54|577.14|574.54|577.26|574.66|577.04|574.44|0
1642656500000|2022-01-20 05:28:20|577.26|574.66|577.04|574.44|577.26|574.66|577.04|574.44|0
1642656510000|2022-01-20 05:28:30|576.92|574.32|577.04|574.44|577.04|574.44|576.92|574.32|0
1642656520000|2022-01-20 05:28:40|576.92|574.32|576.92|574.32|576.92|574.32|576.7|574.1|0
1642656530000|2022-01-20 05:28:50|577.14|574.54|577.04|574.44|577.14|574.54|577.04|574.44|0
1642656540000|2022-01-20 05:29:00|576.82|574.22|576.82|574.22|576.82|574.22|576.6|574|0
1642656550000|2022-01-20 05:29:10|576.7|574.1|576.6|574|576.82|574.22|576.6|574|0
1642656560000|2022-01-20 05:29:20|576.27|573.67|576.16|573.56|576.27|573.67|576.16|573.56|0
1642656570000|2022-01-20 05:29:30|576.38|573.78|576.16|573.56|576.38|573.78|576.16|573.56|0
1642656580000|2022-01-20 05:29:40|576.27|573.67|575.83|573.23|576.27|573.67|575.72|573.12|0
1642656590000|2022-01-20 05:29:50|575.72|573.12|575.5|572.9|575.94|573.34|575.5|572.9|0
1642656600000|2022-01-20 05:30:00|575.72|573.12|575.5|572.9|575.72|573.12|575.29|572.69|0
1642656610000|2022-01-20 05:30:10|575.72|573.12|575.39|572.79|575.94|573.34|575.39|572.79|0
1642656620000|2022-01-20 05:30:20|575.5|572.9|575.39|572.79|575.5|572.9|575.39|572.79|0
1642656630000|2022-01-20 05:30:30|575.29|572.69|575.61|573.01|575.72|573.12|575.29|572.69|0
1642656640000|2022-01-20 05:30:40|575.29|572.69|575.29|572.69|575.61|573.01|575.29|572.69|0
1642656650000|2022-01-20 05:30:50|575.07|572.47|575.28|572.68|575.28|572.68|575.07|572.47|0
1642656660000|2022-01-20 05:31:00|574.63|572.03|574.85|572.25|574.85|572.25|574.63|572.03|0
1642656670000|2022-01-20 05:31:10|575.17|572.57|575.28|572.68|575.28|572.68|575.17|572.57|0
1642656680000|2022-01-20 05:31:20|575.39|572.79|575.5|572.9|575.5|572.9|575.28|572.68|0
1642656690000|2022-01-20 05:31:30|575.72|573.12|575.94|573.34|575.94|573.34|575.72|573.12|0
1642656700000|2022-01-20 05:31:40|576.16|573.56|576.16|573.56|576.16|573.56|575.94|573.34|0
1642656710000|2022-01-20 05:31:50|575.94|573.34|575.94|573.34|575.94|573.34|575.94|573.34|0
1642656720000|2022-01-20 05:32:00|576.38|573.78|576.38|573.78|576.38|573.78|576.16|573.56|0
1642656730000|2022-01-20 05:32:10|576.6|574|576.38|573.78|576.6|574|576.38|573.78|0
1642656740000|2022-01-20 05:32:20|576.6|574|576.38|573.78|576.6|574|576.38|573.78|0
1642656750000|2022-01-20 05:32:30|576.6|574|576.6|574|576.6|574|576.38|573.78|0
1642656760000|2022-01-20 05:32:40|576.81|574.21|576.7|574.1|576.81|574.21|576.7|574.1|0
1642656770000|2022-01-20 05:32:50|576.6|574|577.03|574.43|577.03|574.43|576.6|574|0
1642656780000|2022-01-20 05:33:00|577.14|574.54|576.92|574.32|577.14|574.54|576.92|574.32|0
1642656790000|2022-01-20 05:33:10|576.81|574.21|577.03|574.43|577.03|574.43|576.7|574.1|0
1642656800000|2022-01-20 05:33:20|576.6|574|576.92|574.32|576.92|574.32|576.6|574|0
1642656810000|2022-01-20 05:33:30|577.03|574.43|576.6|574|577.03|574.43|576.6|574|0
1642656820000|2022-01-20 05:33:40|576.38|573.78|576.6|574|576.81|574.21|576.38|573.78|0
1642656830000|2022-01-20 05:33:50|576.48|573.88|576.38|573.78|576.48|573.88|576.38|573.78|0
1642656840000|2022-01-20 05:34:00|576.48|573.88|576.59|573.99|576.59|573.99|576.38|573.78|0
1642656850000|2022-01-20 05:34:10|576.38|573.78|576.38|573.78|576.38|573.78|576.26|573.66|0
1642656860000|2022-01-20 05:34:20|576.48|573.88|576.48|573.88|576.48|573.88|576.48|573.88|0
1642656870000|2022-01-20 05:34:30|576.38|573.78|576.81|574.21|576.81|574.21|576.38|573.78|0
1642656890000|2022-01-20 05:34:50|576.92|574.32|576.81|574.21|576.92|574.32|576.81|574.21|0
1642656910000|2022-01-20 05:35:10|576.59|573.99|576.38|573.78|576.59|573.99|576.38|573.78|0
1642656920000|2022-01-20 05:35:20|576.16|573.56|576.38|573.78|576.38|573.78|576.16|573.56|0
1642656940000|2022-01-20 05:35:40|576.26|573.66|576.16|573.56|576.26|573.66|576.16|573.56|0
1642656960000|2022-01-20 05:36:00|575.94|573.34|576.16|573.56|576.16|573.56|575.94|573.34|0
1642656970000|2022-01-20 05:36:10|575.94|573.34|576.16|573.56|576.16|573.56|575.94|573.34|0
1642656980000|2022-01-20 05:36:20|576.04|573.44|575.94|573.34|576.04|573.44|575.94|573.34|0
1642657000000|2022-01-20 05:36:40|576.04|573.44|576.37|573.77|576.37|573.77|576.04|573.44|0
1642657020000|2022-01-20 05:37:00|576.16|573.56|576.16|573.56|576.16|573.56|575.94|573.34|0
1642657030000|2022-01-20 05:37:10|576.26|573.66|575.94|573.34|576.26|573.66|575.94|573.34|0
1642657040000|2022-01-20 05:37:20|575.72|573.12|575.94|573.34|575.94|573.34|575.72|573.12|0
1642657050000|2022-01-20 05:37:30|575.72|573.12|575.5|572.9|575.72|573.12|575.39|572.79|0
1642657060000|2022-01-20 05:37:40|575.28|572.68|575.5|572.9|575.5|572.9|575.28|572.68|0
1642657070000|2022-01-20 05:37:50|575.39|572.79|575.5|572.9|575.5|572.9|575.39|572.79|0
1642657080000|2022-01-20 05:38:00|575.39|572.79|575.28|572.68|575.39|572.79|575.28|572.68|0
1642657090000|2022-01-20 05:38:10|575.39|572.79|575.72|573.12|575.72|573.12|575.39|572.79|0
1642657100000|2022-01-20 05:38:20|575.5|572.9|575.28|572.68|575.5|572.9|575.28|572.68|0
1642657110000|2022-01-20 05:38:30|575.5|572.9|576.15|573.55|576.15|573.55|575.5|572.9|0
1642657130000|2022-01-20 05:38:50|576.37|573.77|576.37|573.77|576.48|573.88|576.37|573.77|0
1642657140000|2022-01-20 05:39:00|576.59|573.99|576.59|573.99|576.59|573.99|576.59|573.99|0
1642657150000|2022-01-20 05:39:10|576.7|574.1|576.7|574.1|576.7|574.1|576.7|574.1|0
1642657160000|2022-01-20 05:39:20|576.37|573.77|576.15|573.55|576.37|573.77|576.15|573.55|0
1642657170000|2022-01-20 05:39:30|575.94|573.34|575.5|572.9|575.94|573.34|575.5|572.9|0
1642657180000|2022-01-20 05:39:40|575.72|573.12|575.72|573.12|575.72|573.12|575.72|573.12|0
1642657190000|2022-01-20 05:39:50|575.82|573.22|575.93|573.33|575.93|573.33|575.82|573.22|0
1642657200000|2022-01-20 05:40:00|575.72|573.12|575.72|573.12|575.72|573.12|575.72|573.12|0
1642657210000|2022-01-20 05:40:10|575.93|573.33|575.93|573.33|575.93|573.33|575.72|573.12|0
1642657220000|2022-01-20 05:40:20|576.15|573.55|576.37|573.77|576.37|573.77|576.15|573.55|0
1642657230000|2022-01-20 05:40:30|576.26|573.66|576.15|573.55|576.26|573.66|576.15|573.55|0
1642657240000|2022-01-20 05:40:40|576.37|573.77|576.37|573.77|576.37|573.77|576.37|573.77|0
1642657250000|2022-01-20 05:40:50|576.26|573.66|576.48|573.88|576.48|573.88|576.26|573.66|0
1642657260000|2022-01-20 05:41:00|576.59|573.99|576.59|573.99|576.81|574.21|576.59|573.99|0
1642657270000|2022-01-20 05:41:10|576.7|574.1|576.59|573.99|576.7|574.1|576.48|573.88|0
1642657280000|2022-01-20 05:41:20|576.37|573.77|576.37|573.77|576.59|573.99|576.37|573.77|0
1642657290000|2022-01-20 05:41:30|576.59|573.99|576.59|573.99|576.59|573.99|576.59|573.99|0
1642657300000|2022-01-20 05:41:40|576.48|573.88|576.59|573.99|576.59|573.99|576.37|573.77|0
1642657310000|2022-01-20 05:41:50|576.37|573.77|576.37|573.77|576.37|573.77|576.37|573.77|0
1642657320000|2022-01-20 05:42:00|576.59|573.99|576.59|573.99|576.59|573.99|576.37|573.77|0
1642657330000|2022-01-20 05:42:10|576.37|573.77|575.93|573.33|576.37|573.77|575.93|573.33|0
1642657340000|2022-01-20 05:42:20|575.71|573.11|576.04|573.44|576.04|573.44|575.71|573.11|0
1642657350000|2022-01-20 05:42:30|575.93|573.33|576.15|573.55|576.15|573.55|575.93|573.33|0
1642657360000|2022-01-20 05:42:40|576.37|573.77|576.37|573.77|576.37|573.77|576.37|573.77|0
1642657380000|2022-01-20 05:43:00|576.15|573.55|575.93|573.33|576.15|573.55|575.93|573.33|0
1642657390000|2022-01-20 05:43:10|576.04|573.44|575.93|573.33|576.15|573.55|575.93|573.33|0
1642657400000|2022-01-20 05:43:20|576.15|573.55|576.15|573.55|576.15|573.55|576.15|573.55|0
1642657410000|2022-01-20 05:43:30|576.37|573.77|576.37|573.77|576.37|573.77|576.37|573.77|0
1642657420000|2022-01-20 05:43:40|576.26|573.66|576.37|573.77|576.37|573.77|576.15|573.55|0
1642657440000|2022-01-20 05:44:00|576.81|574.21|576.59|573.99|576.81|574.21|576.59|573.99|0
1642657450000|2022-01-20 05:44:10|576.81|574.21|576.81|574.21|576.81|574.21|576.81|574.21|0
1642657460000|2022-01-20 05:44:20|576.59|573.99|576.37|573.77|576.59|573.99|576.37|573.77|0
1642657470000|2022-01-20 05:44:30|576.26|573.66|576.37|573.77|576.37|573.77|576.15|573.55|0
1642657480000|2022-01-20 05:44:40|576.15|573.55|576.15|573.55|576.15|573.55|576.15|573.55|0
1642657490000|2022-01-20 05:44:50|576.37|573.77|576.15|573.55|576.37|573.77|576.15|573.55|0
1642657500000|2022-01-20 05:45:00|575.93|573.33|575.71|573.11|575.93|573.33|575.71|573.11|0
1642657520000|2022-01-20 05:45:20|575.49|572.89|575.6|573|575.6|573|575.49|572.89|0
1642657530000|2022-01-20 05:45:30|575.49|572.89|576.15|573.55|576.15|573.55|575.49|572.89|0
1642657540000|2022-01-20 05:45:40|576.04|573.44|575.71|573.11|576.04|573.44|575.6|573|0
1642657550000|2022-01-20 05:45:50|575.49|572.89|575.49|572.89|575.82|573.22|575.49|572.89|0
1642657560000|2022-01-20 05:46:00|575.6|573|575.71|573.11|575.71|573.11|575.6|573|0
1642657570000|2022-01-20 05:46:10|575.6|573|575.38|572.78|575.6|573|575.38|572.78|0
1642657580000|2022-01-20 05:46:20|575.27|572.67|575.93|573.33|575.93|573.33|575.27|572.67|0
1642657590000|2022-01-20 05:46:30|575.82|573.22|575.93|573.33|575.93|573.33|575.82|573.22|0
1642657600000|2022-01-20 05:46:40|576.04|573.44|576.15|573.55|576.15|573.55|575.93|573.33|0
1642657610000|2022-01-20 05:46:50|576.37|573.77|576.15|573.55|576.47|573.87|576.15|573.55|0
1642657620000|2022-01-20 05:47:00|576.25|573.65|576.15|573.55|576.37|573.77|576.15|573.55|0
1642657630000|2022-01-20 05:47:10|575.93|573.33|575.93|573.33|575.93|573.33|575.93|573.33|0
1642657650000|2022-01-20 05:47:30|576.15|573.55|576.37|573.77|576.37|573.77|576.15|573.55|0
1642657670000|2022-01-20 05:47:50|576.59|573.99|576.59|573.99|576.59|573.99|576.59|573.99|0
1642657680000|2022-01-20 05:48:00|576.47|573.87|576.8|574.2|576.8|574.2|576.47|573.87|0
1642657690000|2022-01-20 05:48:10|577.02|574.42|577.02|574.42|577.02|574.42|576.8|574.2|0
1642657700000|2022-01-20 05:48:20|576.8|574.2|576.59|573.99|576.8|574.2|576.59|573.99|0
1642657710000|2022-01-20 05:48:30|576.15|573.55|575.93|573.33|576.15|573.55|575.93|573.33|0
1642657720000|2022-01-20 05:48:40|576.03|573.43|575.71|573.11|576.03|573.43|575.71|573.11|0
1642657730000|2022-01-20 05:48:50|575.6|573|575.71|573.11|575.71|573.11|575.49|572.89|0
1642657740000|2022-01-20 05:49:00|575.6|573|575.49|572.89|575.71|573.11|575.49|572.89|0
1642657750000|2022-01-20 05:49:10|575.71|573.11|575.49|572.89|575.71|573.11|575.49|572.89|0
1642657770000|2022-01-20 05:49:30|575.38|572.78|575.38|572.78|575.38|572.78|575.27|572.67|0
1642657780000|2022-01-20 05:49:40|575.27|572.67|575.49|572.89|575.49|572.89|575.27|572.67|0
1642657800000|2022-01-20 05:50:00|575.27|572.67|575.38|572.78|575.38|572.78|575.27|572.67|0
1642657810000|2022-01-20 05:50:10|575.49|572.89|575.49|572.89|575.49|572.89|575.49|572.89|0
1642657820000|2022-01-20 05:50:20|575.71|573.11|575.71|573.11|575.81|573.21|575.71|573.11|0
1642657830000|2022-01-20 05:50:30|575.81|573.21|575.71|573.11|575.93|573.33|575.71|573.11|0
1642657840000|2022-01-20 05:50:40|575.93|573.33|575.71|573.11|575.93|573.33|575.71|573.11|0
1642657850000|2022-01-20 05:50:50|575.49|572.89|575.38|572.78|575.49|572.89|575.38|572.78|0
1642657860000|2022-01-20 05:51:00|575.27|572.67|575.49|572.89|575.49|572.89|575.27|572.67|0
1642657870000|2022-01-20 05:51:10|575.38|572.78|575.49|572.89|575.49|572.89|575.38|572.78|0
1642657880000|2022-01-20 05:51:20|575.38|572.78|575.38|572.78|575.38|572.78|575.38|572.78|0
1642657890000|2022-01-20 05:51:30|575.49|572.89|575.38|572.78|575.49|572.89|575.38|572.78|0
1642657900000|2022-01-20 05:51:40|575.27|572.67|575.27|572.67|575.27|572.67|575.27|572.67|0
1642657910000|2022-01-20 05:51:50|575.38|572.78|575.27|572.67|575.38|572.78|575.27|572.67|0
1642657920000|2022-01-20 05:52:00|575.38|572.78|575.59|572.99|575.59|572.99|575.38|572.78|0
1642657930000|2022-01-20 05:52:10|575.49|572.89|575.49|572.89|575.49|572.89|575.49|572.89|0
1642657940000|2022-01-20 05:52:20|575.59|572.99|575.71|573.11|575.71|573.11|575.49|572.89|0
1642657950000|2022-01-20 05:52:30|575.49|572.89|575.49|572.89|575.71|573.11|575.49|572.89|0
1642657960000|2022-01-20 05:52:40|575.38|572.78|575.38|572.78|575.38|572.78|575.38|572.78|0
1642657970000|2022-01-20 05:52:50|575.27|572.67|575.49|572.89|575.49|572.89|575.27|572.67|0
1642657980000|2022-01-20 05:53:00|575.59|572.99|575.71|573.11|575.71|573.11|575.59|572.99|0
1642658000000|2022-01-20 05:53:20|575.93|573.33|575.71|573.11|575.93|573.33|575.71|573.11|0
1642658010000|2022-01-20 05:53:30|575.93|573.33|575.71|573.11|575.93|573.33|575.71|573.11|0
1642658020000|2022-01-20 05:53:40|575.81|573.21|575.81|573.21|575.81|573.21|575.81|573.21|0
1642658030000|2022-01-20 05:53:50|575.71|573.11|575.93|573.33|576.03|573.43|575.71|573.11|0
1642658040000|2022-01-20 05:54:00|576.03|573.43|575.93|573.33|576.14|573.54|575.93|573.33|0
1642658050000|2022-01-20 05:54:10|576.14|573.54|576.14|573.54|576.14|573.54|576.14|573.54|0
1642658080000|2022-01-20 05:54:40|575.93|573.33|575.93|573.33|575.93|573.33|575.93|573.33|0
1642658100000|2022-01-20 05:55:00|576.14|573.54|576.36|573.76|576.36|573.76|576.14|573.54|0
1642658110000|2022-01-20 05:55:10|576.25|573.65|576.14|573.54|576.25|573.65|576.14|573.54|0
1642658120000|2022-01-20 05:55:20|576.36|573.76|576.36|573.76|576.47|573.87|576.36|573.76|0
1642658130000|2022-01-20 05:55:30|576.47|573.87|576.8|574.2|576.8|574.2|576.47|573.87|0
1642658140000|2022-01-20 05:55:40|577.24|574.64|577.24|574.64|577.24|574.64|577.24|574.64|0
1642658150000|2022-01-20 05:55:50|577.46|574.86|577.46|574.86|577.67|575.07|577.46|574.86|0
1642658160000|2022-01-20 05:56:00|577.24|574.64|577.24|574.64|577.46|574.86|577.24|574.64|0
1642658170000|2022-01-20 05:56:10|577.34|574.74|577.24|574.64|577.34|574.74|577.24|574.64|0
1642658190000|2022-01-20 05:56:30|577.12|574.52|577.46|574.86|577.46|574.86|577.12|574.52|0
1642658200000|2022-01-20 05:56:40|577.56|574.96|577.67|575.07|577.67|575.07|577.46|574.86|0
1642658210000|2022-01-20 05:56:50|577.78|575.18|577.89|575.29|577.89|575.29|577.78|575.18|0
1642658220000|2022-01-20 05:57:00|577.78|575.18|577.02|574.42|577.78|575.18|577.02|574.42|0
1642658230000|2022-01-20 05:57:10|576.58|573.98|575.7|573.1|576.58|573.98|575.7|573.1|0
1642658240000|2022-01-20 05:57:20|575.49|572.89|575.27|572.67|575.49|572.89|575.27|572.67|0
1642658250000|2022-01-20 05:57:30|575.7|573.1|575.7|573.1|575.92|573.32|575.7|573.1|0
1642658260000|2022-01-20 05:57:40|575.59|572.99|575.7|573.1|575.92|573.32|575.59|572.99|0
1642658270000|2022-01-20 05:57:50|575.49|572.89|575.49|572.89|575.49|572.89|575.49|572.89|0
1642658290000|2022-01-20 05:58:10|575.59|572.99|575.7|573.1|575.7|573.1|575.49|572.89|0
1642658300000|2022-01-20 05:58:20|575.49|572.89|575.49|572.89|575.49|572.89|575.49|572.89|0
1642658310000|2022-01-20 05:58:30|575.59|572.99|575.49|572.89|575.7|573.1|575.49|572.89|0
1642658340000|2022-01-20 05:59:00|575.37|572.77|575.48|572.88|575.49|572.89|575.37|572.77|0
1642658350000|2022-01-20 05:59:10|575.7|573.1|575.7|573.1|575.7|573.1|575.7|573.1|0
1642658360000|2022-01-20 05:59:20|575.92|573.32|576.14|573.54|576.14|573.54|575.92|573.32|0
1642658370000|2022-01-20 05:59:30|576.36|573.76|576.36|573.76|576.36|573.76|576.14|573.54|0
1642658380000|2022-01-20 05:59:40|576.14|573.54|576.36|573.76|576.36|573.76|576.14|573.54|0
1642658390000|2022-01-20 05:59:50|576.14|573.54|576.14|573.54|576.36|573.76|576.14|573.54|0
1642658400000|2022-01-20 06:00:00|576.36|573.76|576.14|573.54|576.36|573.76|576.14|573.54|0
1642658410000|2022-01-20 06:00:10|576.36|573.76|576.46|573.86|576.46|573.86|576.36|573.76|0
1642658420000|2022-01-20 06:00:20|576.58|573.98|575.7|573.1|576.58|573.98|575.7|573.1|0
1642658430000|2022-01-20 06:00:30|575.92|573.32|576.25|573.65|576.25|573.65|575.92|573.32|0
1642658440000|2022-01-20 06:00:40|576.36|573.76|576.68|574.08|576.68|574.08|576.36|573.76|0
1642658450000|2022-01-20 06:00:50|576.8|574.2|576.58|573.98|576.8|574.2|576.36|573.76|0
1642658460000|2022-01-20 06:01:00|576.36|573.76|576.68|574.08|576.68|574.08|576.36|573.76|0
1642658470000|2022-01-20 06:01:10|576.8|574.2|576.36|573.76|576.8|574.2|576.36|573.76|0
1642658480000|2022-01-20 06:01:20|576.24|573.64|576.58|573.98|576.58|573.98|576.24|573.64|0
1642658490000|2022-01-20 06:01:30|576.8|574.2|576.8|574.2|576.8|574.2|576.58|573.98|0
1642658500000|2022-01-20 06:01:40|577.01|574.41|577.23|574.63|577.23|574.63|577.01|574.41|0
1642658510000|2022-01-20 06:01:50|577.45|574.85|577.34|574.74|577.45|574.85|577.34|574.74|0
1642658520000|2022-01-20 06:02:00|577.23|574.63|577.01|574.41|577.23|574.63|576.68|574.08|0
1642658530000|2022-01-20 06:02:10|576.8|574.2|576.8|574.2|577.01|574.41|576.8|574.2|0
1642658540000|2022-01-20 06:02:20|576.58|573.98|576.36|573.76|576.58|573.98|576.36|573.76|0
1642658550000|2022-01-20 06:02:30|576.58|573.98|576.68|574.08|576.8|574.2|576.58|573.98|0
1642658560000|2022-01-20 06:02:40|576.9|574.3|576.9|574.3|577.01|574.41|576.9|574.3|0
1642658570000|2022-01-20 06:02:50|577.12|574.52|577.01|574.41|577.12|574.52|577.01|574.41|0
1642658580000|2022-01-20 06:03:00|577.12|574.52|577.67|575.07|577.67|575.07|577.12|574.52|0
1642658590000|2022-01-20 06:03:10|577.78|575.18|577.78|575.18|577.78|575.18|577.78|575.18|0
1642658600000|2022-01-20 06:03:20|577.56|574.96|577.45|574.85|577.56|574.96|577.45|574.85|0
1642658610000|2022-01-20 06:03:30|577.56|574.96|577.67|575.07|577.67|575.07|577.56|574.96|0
1642658620000|2022-01-20 06:03:40|577.56|574.96|577.67|575.07|577.67|575.07|577.56|574.96|0
1642658630000|2022-01-20 06:03:50|577.56|574.96|577.77|575.17|577.89|575.29|577.56|574.96|0
1642658640000|2022-01-20 06:04:00|577.67|575.07|577.45|574.85|577.67|575.07|577.45|574.85|0
1642658650000|2022-01-20 06:04:10|577.56|574.96|577.45|574.85|577.56|574.96|577.45|574.85|0
1642658660000|2022-01-20 06:04:20|577.23|574.63|577.56|574.96|577.56|574.96|577.23|574.63|0
1642658670000|2022-01-20 06:04:30|577.67|575.07|577.45|574.85|577.67|575.07|577.45|574.85|0
1642658680000|2022-01-20 06:04:40|578.33|575.73|578.33|575.73|578.33|575.73|578.33|575.73|0
1642658690000|2022-01-20 06:04:50|578.11|575.51|578.33|575.73|578.33|575.73|578.11|575.51|0
1642658700000|2022-01-20 06:05:00|578.21|575.61|578.11|575.51|578.21|575.61|578.11|575.51|0
1642658740000|2022-01-20 06:05:40|577.89|575.29|577.89|575.29|577.89|575.29|577.67|575.07|0
1642658750000|2022-01-20 06:05:50|577.67|575.07|577.67|575.07|577.77|575.17|577.67|575.07|0
1642658760000|2022-01-20 06:06:00|577.45|574.85|577.23|574.63|577.45|574.85|577.23|574.63|0
1642658770000|2022-01-20 06:06:10|577.34|574.74|577.01|574.41|577.34|574.74|577.01|574.41|0
1642658780000|2022-01-20 06:06:20|577.12|574.52|577.23|574.63|577.23|574.63|577.12|574.52|0
1642658790000|2022-01-20 06:06:30|577.34|574.74|577.23|574.63|577.34|574.74|577.23|574.63|0
1642658820000|2022-01-20 06:07:00|577.55|574.95|577.23|574.63|577.55|574.95|577.23|574.63|0
1642658830000|2022-01-20 06:07:10|577.33|574.73|577.45|574.85|577.45|574.85|577.33|574.73|0
1642658840000|2022-01-20 06:07:20|577.01|574.41|577.23|574.63|577.23|574.63|577.01|574.41|0
1642658850000|2022-01-20 06:07:30|577.12|574.52|577.01|574.41|577.12|574.52|577.01|574.41|0
1642658860000|2022-01-20 06:07:40|576.79|574.19|576.79|574.19|576.9|574.3|576.79|574.19|0
1642658870000|2022-01-20 06:07:50|576.57|573.97|576.35|573.75|576.57|573.97|576.35|573.75|0
1642658880000|2022-01-20 06:08:00|576.57|573.97|576.14|573.54|576.57|573.97|576.14|573.54|0
1642658890000|2022-01-20 06:08:10|576.35|573.75|576.35|573.75|576.35|573.75|576.35|573.75|0
1642658900000|2022-01-20 06:08:20|576.57|573.97|576.35|573.75|576.57|573.97|576.35|573.75|0
1642658910000|2022-01-20 06:08:30|576.57|573.97|576.57|573.97|576.57|573.97|576.35|573.75|0
1642658920000|2022-01-20 06:08:40|576.79|574.19|576.79|574.19|576.79|574.19|576.79|574.19|0
1642658930000|2022-01-20 06:08:50|577.01|574.41|577.01|574.41|577.01|574.41|577.01|574.41|0
1642658940000|2022-01-20 06:09:00|577.11|574.51|577.01|574.41|577.11|574.51|577.01|574.41|0
1642658950000|2022-01-20 06:09:10|576.9|574.3|577.01|574.41|577.01|574.41|576.9|574.3|0
1642658960000|2022-01-20 06:09:20|577.23|574.63|577.23|574.63|577.23|574.63|577.23|574.63|0
1642658970000|2022-01-20 06:09:30|577.45|574.85|577.33|574.73|577.45|574.85|577.33|574.73|0
1642658980000|2022-01-20 06:09:40|577.45|574.85|577.45|574.85|577.45|574.85|577.45|574.85|0
1642659000000|2022-01-20 06:10:00|577.23|574.63|576.57|573.97|577.23|574.63|576.57|573.97|0
1642659010000|2022-01-20 06:10:10|576.79|574.19|576.57|573.97|576.79|574.19|576.57|573.97|0
1642659020000|2022-01-20 06:10:20|576.79|574.19|576.89|574.29|577.01|574.41|576.79|574.19|0
1642659030000|2022-01-20 06:10:30|576.57|573.97|576.79|574.19|576.79|574.19|576.57|573.97|0
1642659040000|2022-01-20 06:10:40|577.01|574.41|577.01|574.41|577.01|574.41|576.89|574.29|0
1642659050000|2022-01-20 06:10:50|577.11|574.51|576.89|574.29|577.11|574.51|576.89|574.29|0
1642659060000|2022-01-20 06:11:00|576.35|573.75|575.91|573.31|576.35|573.75|575.91|573.31|0
1642659070000|2022-01-20 06:11:10|576.13|573.53|576.35|573.75|576.35|573.75|576.13|573.53|0
1642659080000|2022-01-20 06:11:20|576.13|573.53|576.35|573.75|576.35|573.75|576.13|573.53|0
1642659100000|2022-01-20 06:11:40|576.13|573.53|576.13|573.53|576.13|573.53|576.13|573.53|0
1642659110000|2022-01-20 06:11:50|576.57|573.97|576.13|573.53|576.57|573.97|576.13|573.53|0
1642659120000|2022-01-20 06:12:00|576.57|573.97|577.01|574.41|577.01|574.41|576.57|573.97|0
1642659130000|2022-01-20 06:12:10|577.11|574.51|577.33|574.73|577.45|574.85|577.11|574.51|0
1642659140000|2022-01-20 06:12:20|577.77|575.17|577.66|575.06|577.77|575.17|577.66|575.06|0
1642659150000|2022-01-20 06:12:30|577.44|574.84|577.44|574.84|577.44|574.84|577.44|574.84|0
1642659160000|2022-01-20 06:12:40|577.33|574.73|577.33|574.73|577.33|574.73|577.33|574.73|0
1642659170000|2022-01-20 06:12:50|577.23|574.63|577.23|574.63|577.23|574.63|577.23|574.63|0
1642659180000|2022-01-20 06:13:00|577.01|574.41|577.23|574.63|577.23|574.63|577.01|574.41|0
1642659190000|2022-01-20 06:13:10|577.11|574.51|577.11|574.51|577.11|574.51|577.11|574.51|0
1642659200000|2022-01-20 06:13:20|577.23|574.63|577.23|574.63|577.44|574.84|577.11|574.51|0
1642659210000|2022-01-20 06:13:30|577.33|574.73|577.23|574.63|577.44|574.84|577.23|574.63|0
1642659220000|2022-01-20 06:13:40|577.33|574.73|577.33|574.73|577.33|574.73|577.33|574.73|0
1642659230000|2022-01-20 06:13:50|577.44|574.84|577.44|574.84|577.44|574.84|577.44|574.84|0
1642659240000|2022-01-20 06:14:00|577.33|574.73|576.89|574.29|577.33|574.73|576.89|574.29|0
1642659250000|2022-01-20 06:14:10|577.01|574.41|578.32|575.72|578.32|575.72|577.01|574.41|0
1642659260000|2022-01-20 06:14:20|578.1|575.5|578.1|575.5|578.21|575.61|578.1|575.5|0
1642659270000|2022-01-20 06:14:30|578.32|575.72|578.1|575.5|578.32|575.72|578.1|575.5|0
1642659280000|2022-01-20 06:14:40|577.99|575.39|577.88|575.28|577.99|575.39|577.88|575.28|0
1642659290000|2022-01-20 06:14:50|577.99|575.39|577.88|575.28|577.99|575.39|577.88|575.28|0
1642659300000|2022-01-20 06:15:00|577.66|575.06|577.66|575.06|577.77|575.17|577.66|575.06|0
1642659310000|2022-01-20 06:15:10|577.55|574.95|577.55|574.95|577.66|575.06|577.55|574.95|0
1642659320000|2022-01-20 06:15:20|577.44|574.84|577.22|574.62|577.44|574.84|577.22|574.62|0
1642659330000|2022-01-20 06:15:30|577.33|574.73|577.66|575.06|577.66|575.06|577.33|574.73|0
1642659340000|2022-01-20 06:15:40|577.44|574.84|577.22|574.62|577.55|574.95|577.22|574.62|0
1642659350000|2022-01-20 06:15:50|577.33|574.73|577.33|574.73|577.33|574.73|577.22|574.62|0
1642659360000|2022-01-20 06:16:00|577.22|574.62|577|574.4|577.22|574.62|577|574.4|0
1642659370000|2022-01-20 06:16:10|577.11|574.51|577|574.4|577.11|574.51|577|574.4|0
1642659380000|2022-01-20 06:16:20|576.79|574.19|577|574.4|577|574.4|576.79|574.19|0
1642659390000|2022-01-20 06:16:30|576.89|574.29|576.79|574.19|576.89|574.29|576.79|574.19|0
1642659400000|2022-01-20 06:16:40|576.89|574.29|577.11|574.51|577.11|574.51|576.89|574.29|0
1642659410000|2022-01-20 06:16:50|577|574.4|577.22|574.62|577.22|574.62|577|574.4|0
1642659420000|2022-01-20 06:17:00|577.44|574.84|577.55|574.95|577.55|574.95|577.22|574.62|0
1642659430000|2022-01-20 06:17:10|577.77|575.17|577.77|575.17|577.77|575.17|577.66|575.06|0
1642659440000|2022-01-20 06:17:20|577.88|575.28|577.98|575.38|577.98|575.38|577.66|575.06|0
1642659450000|2022-01-20 06:17:30|578.1|575.5|578.1|575.5|578.1|575.5|577.98|575.38|0
1642659460000|2022-01-20 06:17:40|578.2|575.6|578.2|575.6|578.2|575.6|578.1|575.5|0
1642659470000|2022-01-20 06:17:50|578.32|575.72|578.2|575.6|578.32|575.72|578.2|575.6|0
1642659480000|2022-01-20 06:18:00|578.1|575.5|578.2|575.6|578.2|575.6|578.1|575.5|0
1642659490000|2022-01-20 06:18:10|578.1|575.5|578.2|575.6|578.2|575.6|578.1|575.5|0
1642659500000|2022-01-20 06:18:20|578.32|575.72|578.32|575.72|578.54|575.94|578.32|575.72|0
1642659510000|2022-01-20 06:18:30|578.42|575.82|578.54|575.94|578.54|575.94|578.42|575.82|0
1642659520000|2022-01-20 06:18:40|578.32|575.72|578.32|575.72|578.32|575.72|578.32|575.72|0
1642659530000|2022-01-20 06:18:50|578.42|575.82|578.54|575.94|578.54|575.94|578.42|575.82|0
1642659540000|2022-01-20 06:19:00|578.32|575.72|578.32|575.72|578.32|575.72|578.32|575.72|0
1642659550000|2022-01-20 06:19:10|578.2|575.6|578.2|575.6|578.2|575.6|578.2|575.6|0
1642659560000|2022-01-20 06:19:20|577.76|575.16|577.88|575.28|577.88|575.28|577.76|575.16|0
1642659570000|2022-01-20 06:19:30|577.66|575.06|577.88|575.28|577.88|575.28|577.66|575.06|0
1642659580000|2022-01-20 06:19:40|577.76|575.16|578.1|575.5|578.1|575.5|577.76|575.16|0
1642659590000|2022-01-20 06:19:50|577.88|575.28|577.88|575.28|577.88|575.28|577.88|575.28|0
1642659600000|2022-01-20 06:20:00|577.98|575.38|577.76|575.16|577.98|575.38|577.76|575.16|0
1642659610000|2022-01-20 06:20:10|577.66|575.06|577.66|575.06|577.66|575.06|577.66|575.06|0
1642659620000|2022-01-20 06:20:20|577.76|575.16|577.98|575.38|577.98|575.38|577.76|575.16|0
1642659630000|2022-01-20 06:20:30|577.88|575.28|577.98|575.38|577.98|575.38|577.88|575.28|0
1642659640000|2022-01-20 06:20:40|578.1|575.5|578.53|575.93|578.53|575.93|578.1|575.5|0
1642659650000|2022-01-20 06:20:50|578.42|575.82|578.42|575.82|578.42|575.82|578.42|575.82|0
1642659660000|2022-01-20 06:21:00|578.32|575.72|578.53|575.93|578.53|575.93|578.32|575.72|0
1642659670000|2022-01-20 06:21:10|578.1|575.5|578.1|575.5|578.1|575.5|578.1|575.5|0
1642659680000|2022-01-20 06:21:20|577.88|575.28|577.76|575.16|577.88|575.28|577.76|575.16|0
1642659690000|2022-01-20 06:21:30|577.66|575.06|577.54|574.94|577.66|575.06|577.54|574.94|0
1642659700000|2022-01-20 06:21:40|577.11|574.51|577.11|574.51|577.22|574.62|577.11|574.51|0
1642659710000|2022-01-20 06:21:50|577|574.4|577.22|574.62|577.22|574.62|577|574.4|0
1642659730000|2022-01-20 06:22:10|577|574.4|577.66|575.06|577.66|575.06|577|574.4|0
1642659740000|2022-01-20 06:22:20|577.98|575.38|577.88|575.28|577.98|575.38|577.88|575.28|0
1642659750000|2022-01-20 06:22:30|577.54|574.94|577.54|574.94|577.66|575.06|577.54|574.94|0
1642659760000|2022-01-20 06:22:40|577.66|575.06|577.66|575.06|577.66|575.06|577.66|575.06|0
1642659770000|2022-01-20 06:22:50|577.76|575.16|577.88|575.28|577.88|575.28|577.76|575.16|0
1642659780000|2022-01-20 06:23:00|577.66|575.06|577.66|575.06|577.66|575.06|577.66|575.06|0
1642659790000|2022-01-20 06:23:10|577.54|574.94|577.54|574.94|577.54|574.94|577.54|574.94|0
1642659800000|2022-01-20 06:23:20|577.66|575.06|577.76|575.16|577.76|575.16|577.66|575.06|0
1642659810000|2022-01-20 06:23:30|577.66|575.06|577.66|575.06|577.66|575.06|577.66|575.06|0
1642659820000|2022-01-20 06:23:40|577.76|575.16|577.98|575.38|577.98|575.38|577.76|575.16|0
1642659830000|2022-01-20 06:23:50|578.09|575.49|578.09|575.49|578.09|575.49|577.98|575.38|0
1642659840000|2022-01-20 06:24:00|577.98|575.38|577.76|575.16|577.98|575.38|577.76|575.16|0
1642659850000|2022-01-20 06:24:10|577.88|575.28|577.76|575.16|577.88|575.28|577.76|575.16|0
1642659860000|2022-01-20 06:24:20|577.66|575.06|577.87|575.27|577.87|575.27|577.66|575.06|0
1642659870000|2022-01-20 06:24:30|577.44|574.84|577.44|574.84|577.44|574.84|577.44|574.84|0
1642659880000|2022-01-20 06:24:40|577.22|574.62|577.54|574.94|577.54|574.94|577.22|574.62|0
1642659890000|2022-01-20 06:24:50|577.66|575.06|577.66|575.06|577.66|575.06|577.66|575.06|0
1642659900000|2022-01-20 06:25:00|577.54|574.94|577.66|575.06|577.66|575.06|577.54|574.94|0
1642659910000|2022-01-20 06:25:10|577.44|574.84|577.54|574.94|577.54|574.94|577.44|574.84|0
1642659920000|2022-01-20 06:25:20|577.44|574.84|577.32|574.72|577.44|574.84|577.22|574.62|0
1642659930000|2022-01-20 06:25:30|577.22|574.62|577.22|574.62|577.32|574.72|577.22|574.62|0
1642659940000|2022-01-20 06:25:40|577.32|574.72|577.32|574.72|577.32|574.72|577.22|574.62|0
1642659950000|2022-01-20 06:25:50|577.22|574.62|577.22|574.62|577.22|574.62|577.22|574.62|0
1642659960000|2022-01-20 06:26:00|577.44|574.84|577.32|574.72|577.44|574.84|577.32|574.72|0
1642659970000|2022-01-20 06:26:10|577.22|574.62|577.22|574.62|577.22|574.62|577.22|574.62|0
1642659990000|2022-01-20 06:26:30|577.32|574.72|577.32|574.72|577.32|574.72|577.32|574.72|0
1642660000000|2022-01-20 06:26:40|577.22|574.62|577.32|574.72|577.32|574.72|577.22|574.62|0
1642660010000|2022-01-20 06:26:50|577.22|574.62|577.22|574.62|577.22|574.62|577.22|574.62|0
1642660020000|2022-01-20 06:27:00|577|574.4|577|574.4|577.1|574.5|577|574.4|0
1642660030000|2022-01-20 06:27:10|577.22|574.62|577.22|574.62|577.22|574.62|577.1|574.5|0
1642660040000|2022-01-20 06:27:20|577|574.4|577.22|574.62|577.22|574.62|577|574.4|0
1642660050000|2022-01-20 06:27:30|577.1|574.5|577.1|574.5|577.1|574.5|577.1|574.5|0
1642660060000|2022-01-20 06:27:40|577|574.4|577|574.4|577|574.4|577|574.4|0
1642660070000|2022-01-20 06:27:50|577.1|574.5|577.1|574.5|577.1|574.5|577.1|574.5|0
1642660080000|2022-01-20 06:28:00|577.22|574.62|577.1|574.5|577.22|574.62|577.1|574.5|0
1642660090000|2022-01-20 06:28:10|577|574.4|577|574.4|577|574.4|576.88|574.28|0
1642660100000|2022-01-20 06:28:20|577.1|574.5|577.22|574.62|577.22|574.62|577.1|574.5|0
1642660110000|2022-01-20 06:28:30|577.32|574.72|577.76|575.16|577.76|575.16|577.32|574.72|0
1642660120000|2022-01-20 06:28:40|577.87|575.27|578.2|575.6|578.31|575.71|577.87|575.27|0
1642660130000|2022-01-20 06:28:50|578.31|575.71|578.53|575.93|578.53|575.93|578.31|575.71|0
1642660140000|2022-01-20 06:29:00|578.41|575.81|578.41|575.81|578.41|575.81|578.41|575.81|0
1642660150000|2022-01-20 06:29:10|578.53|575.93|578.75|576.15|578.75|576.15|578.31|575.71|0
1642660160000|2022-01-20 06:29:20|578.97|576.37|579.19|576.59|579.19|576.59|578.97|576.37|0
1642660170000|2022-01-20 06:29:30|579.4|576.8|579.07|576.47|579.4|576.8|579.07|576.47|0
1642660180000|2022-01-20 06:29:40|579.19|576.59|579.19|576.59|579.19|576.59|579.19|576.59|0
1642660190000|2022-01-20 06:29:50|579.4|576.8|579.4|576.8|579.4|576.8|579.4|576.8|0
1642660200000|2022-01-20 06:30:00|579.62|577.02|579.84|577.24|579.84|577.24|579.62|577.02|0
1642660210000|2022-01-20 06:30:10|580.06|577.46|579.84|577.24|580.06|577.46|579.84|577.24|0
1642660220000|2022-01-20 06:30:20|580.06|577.46|579.84|577.24|580.06|577.46|579.84|577.24|0
1642660230000|2022-01-20 06:30:30|579.73|577.13|579.62|577.02|579.84|577.24|579.62|577.02|0
1642660240000|2022-01-20 06:30:40|579.4|576.8|579.4|576.8|579.4|576.8|579.4|576.8|0
1642660250000|2022-01-20 06:30:50|579.29|576.69|579.4|576.8|579.4|576.8|579.29|576.69|0
1642660260000|2022-01-20 06:31:00|579.29|576.69|579.4|576.8|579.62|577.02|579.29|576.69|0
1642660270000|2022-01-20 06:31:10|579.18|576.58|578.97|576.37|579.29|576.69|578.97|576.37|0
1642660280000|2022-01-20 06:31:20|578.85|576.25|578.75|576.15|578.85|576.25|578.75|576.15|0
1642660300000|2022-01-20 06:31:40|578.97|576.37|578.75|576.15|578.97|576.37|578.75|576.15|0
1642660320000|2022-01-20 06:32:00|578.96|576.36|578.96|576.36|578.96|576.36|578.96|576.36|0
1642660330000|2022-01-20 06:32:10|578.85|576.25|578.75|576.15|578.96|576.36|578.75|576.15|0
1642660340000|2022-01-20 06:32:20|578.96|576.36|578.96|576.36|578.96|576.36|578.96|576.36|0
1642660350000|2022-01-20 06:32:30|579.07|576.47|578.85|576.25|579.07|576.47|578.85|576.25|0
1642660360000|2022-01-20 06:32:40|578.96|576.36|578.96|576.36|579.07|576.47|578.96|576.36|0
1642660370000|2022-01-20 06:32:50|579.07|576.47|579.07|576.47|579.07|576.47|578.96|576.36|0
1642660380000|2022-01-20 06:33:00|578.96|576.36|578.85|576.25|578.96|576.36|578.85|576.25|0
1642660390000|2022-01-20 06:33:10|578.96|576.36|578.96|576.36|578.96|576.36|578.96|576.36|0
1642660400000|2022-01-20 06:33:20|578.85|576.25|579.07|576.47|579.07|576.47|578.85|576.25|0
1642660410000|2022-01-20 06:33:30|578.96|576.36|578.96|576.36|578.96|576.36|578.96|576.36|0
1642660430000|2022-01-20 06:33:50|579.07|576.47|579.07|576.47|579.07|576.47|579.07|576.47|0
1642660440000|2022-01-20 06:34:00|578.96|576.36|578.96|576.36|578.96|576.36|578.96|576.36|0
1642660450000|2022-01-20 06:34:10|578.85|576.25|578.85|576.25|578.96|576.36|578.85|576.25|0
1642660470000|2022-01-20 06:34:30|578.96|576.36|579.4|576.8|579.4|576.8|578.96|576.36|0
1642660480000|2022-01-20 06:34:40|579.73|577.13|580.06|577.46|580.06|577.46|579.73|577.13|0
1642660490000|2022-01-20 06:34:50|579.84|577.24|580.06|577.46|580.06|577.46|579.84|577.24|0
1642660500000|2022-01-20 06:35:00|580.72|578.12|580.72|578.12|580.94|578.34|580.72|578.12|0
1642660510000|2022-01-20 06:35:10|580.5|577.9|580.72|578.12|580.72|578.12|580.5|577.9|0
1642660520000|2022-01-20 06:35:20|580.94|578.34|581.15|578.55|581.15|578.55|580.94|578.34|0
1642660530000|2022-01-20 06:35:30|581.26|578.66|581.26|578.66|581.26|578.66|581.26|578.66|0
1642660540000|2022-01-20 06:35:40|580.94|578.34|580.93|578.33|580.94|578.34|580.93|578.33|0
1642660550000|2022-01-20 06:35:50|580.82|578.22|580.93|578.33|580.93|578.33|580.82|578.22|0
1642660560000|2022-01-20 06:36:00|580.82|578.22|581.15|578.55|581.15|578.55|580.82|578.22|0
1642660570000|2022-01-20 06:36:10|580.93|578.33|580.93|578.33|581.04|578.44|580.93|578.33|0
1642660590000|2022-01-20 06:36:30|581.15|578.55|581.37|578.77|581.37|578.77|581.15|578.55|0
1642660610000|2022-01-20 06:36:50|581.59|578.99|581.59|578.99|581.59|578.99|581.59|578.99|0
1642660620000|2022-01-20 06:37:00|581.81|579.21|582.03|579.43|582.03|579.43|581.81|579.21|0
1642660630000|2022-01-20 06:37:10|581.81|579.21|581.59|578.99|581.92|579.32|581.59|578.99|0
1642660640000|2022-01-20 06:37:20|581.37|578.77|581.37|578.77|581.37|578.77|581.37|578.77|0
1642660650000|2022-01-20 06:37:30|581.15|578.55|581.04|578.44|581.15|578.55|581.04|578.44|0
1642660660000|2022-01-20 06:37:40|580.93|578.33|580.93|578.33|580.93|578.33|580.93|578.33|0
1642660670000|2022-01-20 06:37:50|581.15|578.55|581.26|578.66|581.26|578.66|581.15|578.55|0
1642660680000|2022-01-20 06:38:00|581.37|578.77|581.15|578.55|581.37|578.77|581.15|578.55|0
1642660690000|2022-01-20 06:38:10|581.26|578.66|581.37|578.77|581.37|578.77|581.26|578.66|0
1642660700000|2022-01-20 06:38:20|581.59|578.99|581.59|578.99|581.59|578.99|581.59|578.99|0
1642660710000|2022-01-20 06:38:30|581.81|579.21|582.03|579.43|582.03|579.43|581.81|579.21|0
1642660720000|2022-01-20 06:38:40|581.81|579.21|582.03|579.43|582.03|579.43|581.81|579.21|0
1642660730000|2022-01-20 06:38:50|581.81|579.21|581.59|578.99|581.81|579.21|581.59|578.99|0
1642660740000|2022-01-20 06:39:00|581.48|578.88|581.15|578.55|581.48|578.88|581.15|578.55|0
1642660760000|2022-01-20 06:39:20|581.37|578.77|581.37|578.77|581.37|578.77|581.15|578.55|0
1642660770000|2022-01-20 06:39:30|581.26|578.66|580.93|578.33|581.37|578.77|580.93|578.33|0
1642660780000|2022-01-20 06:39:40|581.15|578.55|580.79|578.19|581.15|578.55|580.79|578.19|0
1642660790000|2022-01-20 06:39:50|580.67|578.07|580.79|578.19|580.79|578.19|580.57|577.97|0
1642660800000|2022-01-20 06:40:00|580.57|577.97|580.57|577.97|580.57|577.97|580.57|577.97|0
1642660820000|2022-01-20 06:40:20|580.45|577.85|580.45|577.85|580.45|577.85|580.45|577.85|0
1642660830000|2022-01-20 06:40:30|580.57|577.97|580.45|577.85|580.57|577.97|580.45|577.85|0
1642660840000|2022-01-20 06:40:40|580.57|577.97|580.79|578.19|580.79|578.19|580.57|577.97|0
1642660850000|2022-01-20 06:40:50|580.67|578.07|581.22|578.62|581.22|578.62|580.57|577.97|0
1642660860000|2022-01-20 06:41:00|581.44|578.84|581.22|578.62|581.44|578.84|581.22|578.62|0
1642660870000|2022-01-20 06:41:10|581.11|578.51|581.11|578.51|581.11|578.51|581.11|578.51|0
1642660880000|2022-01-20 06:41:20|581|578.4|581.11|578.51|581.11|578.51|581|578.4|0
1642660890000|2022-01-20 06:41:30|581|578.4|580.89|578.29|581|578.4|580.78|578.18|0
1642660900000|2022-01-20 06:41:40|580.78|578.18|580.57|577.97|580.78|578.18|580.57|577.97|0
1642660910000|2022-01-20 06:41:50|580.45|577.85|580.35|577.75|580.45|577.85|580.35|577.75|0
1642660930000|2022-01-20 06:42:10|580.57|577.97|580.56|577.96|580.57|577.97|580.56|577.96|0
1642660940000|2022-01-20 06:42:20|580.78|578.18|580.89|578.29|580.89|578.29|580.67|578.07|0
1642660950000|2022-01-20 06:42:30|581|578.4|581.11|578.51|581.11|578.51|581|578.4|0
1642660960000|2022-01-20 06:42:40|581.22|578.62|581.22|578.62|581.22|578.62|581.11|578.51|0
1642660970000|2022-01-20 06:42:50|581.44|578.84|581.44|578.84|581.44|578.84|581.22|578.62|0
1642660980000|2022-01-20 06:43:00|581.33|578.73|581.44|578.84|581.44|578.84|581.33|578.73|0
1642661000000|2022-01-20 06:43:20|581.55|578.95|581.55|578.95|581.55|578.95|581.55|578.95|0
1642661010000|2022-01-20 06:43:30|581.44|578.84|581.44|578.84|581.55|578.95|581.44|578.84|0
1642661020000|2022-01-20 06:43:40|581.33|578.73|581.44|578.84|581.44|578.84|581.33|578.73|0
1642661030000|2022-01-20 06:43:50|581.33|578.73|581.44|578.84|581.44|578.84|581.33|578.73|0
1642661040000|2022-01-20 06:44:00|581.33|578.73|581.22|578.62|581.44|578.84|581.22|578.62|0
1642661050000|2022-01-20 06:44:10|581.59|578.99|581.59|578.99|581.59|578.99|581.59|578.99|0
1642661060000|2022-01-20 06:44:20|581.69|579.09|581.37|578.77|581.69|579.09|581.37|578.77|0
1642661070000|2022-01-20 06:44:30|581.47|578.87|581.47|578.87|581.47|578.87|581.47|578.87|0
1642661080000|2022-01-20 06:44:40|581.37|578.77|581.47|578.87|581.47|578.87|581.37|578.77|0
1642661090000|2022-01-20 06:44:50|581.59|578.99|581.37|578.77|581.59|578.99|581.37|578.77|0
1642661100000|2022-01-20 06:45:00|581.47|578.87|581.59|578.99|581.59|578.99|581.47|578.87|0
1642661110000|2022-01-20 06:45:10|581.37|578.77|581.69|579.09|581.69|579.09|581.37|578.77|0
1642661120000|2022-01-20 06:45:20|583.01|580.41|582.9|580.3|583.01|580.41|582.9|580.3|0
1642661130000|2022-01-20 06:45:30|583.12|580.52|583.12|580.52|583.12|580.52|583.12|580.52|0
1642661140000|2022-01-20 06:45:40|583.01|580.41|583.12|580.52|583.12|580.52|583.01|580.41|0
1642661150000|2022-01-20 06:45:50|583.34|580.74|583.34|580.74|583.34|580.74|583.34|580.74|0
1642661160000|2022-01-20 06:46:00|583.56|580.96|583.56|580.96|583.56|580.96|583.34|580.74|0
1642661170000|2022-01-20 06:46:10|583.34|580.74|583.34|580.74|583.34|580.74|583.34|580.74|0
1642661180000|2022-01-20 06:46:20|583.67|581.07|583.34|580.74|583.67|581.07|583.34|580.74|0
1642661200000|2022-01-20 06:46:40|583.12|580.52|583.12|580.52|583.12|580.52|583.12|580.52|0
1642661210000|2022-01-20 06:46:50|583.01|580.41|582.9|580.3|583.01|580.41|582.9|580.3|0
1642661220000|2022-01-20 06:47:00|582.68|580.08|582.68|580.08|582.68|580.08|582.68|580.08|0
1642661230000|2022-01-20 06:47:10|583.34|580.74|583.34|580.74|583.34|580.74|583.34|580.74|0
1642661250000|2022-01-20 06:47:30|583.56|580.96|583.34|580.74|583.56|580.96|583.34|580.74|0
1642661300000|2022-01-20 06:48:20|583.56|580.96|584|581.4|584|581.4|583.56|580.96|0
1642661330000|2022-01-20 06:48:50|584.22|581.62|584.22|581.62|584.22|581.62|584.22|581.62|0
1642661360000|2022-01-20 06:49:20|584.1|581.5|584.22|581.62|584.22|581.62|584.1|581.5|0
1642661370000|2022-01-20 06:49:30|584|581.4|584|581.4|584.1|581.5|584|581.4|0
1642661380000|2022-01-20 06:49:40|583.78|581.18|583.78|581.18|583.78|581.18|583.78|581.18|0
1642661400000|2022-01-20 06:50:00|583.56|580.96|583.44|580.84|583.56|580.96|583.44|580.84|0
1642661410000|2022-01-20 06:50:10|583.34|580.74|583.12|580.52|583.34|580.74|583.12|580.52|0
1642661430000|2022-01-20 06:50:30|583.22|580.62|583.22|580.62|583.22|580.62|583.22|580.62|0
1642661440000|2022-01-20 06:50:40|583.34|580.74|583.34|580.74|583.34|580.74|582.9|580.3|0
1642661450000|2022-01-20 06:50:50|583.56|580.96|583.56|580.96|583.56|580.96|583.56|580.96|0
1642661460000|2022-01-20 06:51:00|584|581.4|584|581.4|584|581.4|584|581.4|0
1642661470000|2022-01-20 06:51:10|583.78|581.18|583.78|581.18|583.78|581.18|583.78|581.18|0
1642661480000|2022-01-20 06:51:20|584.22|581.62|584.22|581.62|584.22|581.62|584.22|581.62|0
1642661490000|2022-01-20 06:51:30|584|581.4|584|581.4|584|581.4|584|581.4|0
1642661510000|2022-01-20 06:51:50|583.78|581.18|583.78|581.18|583.78|581.18|583.78|581.18|0
1642661530000|2022-01-20 06:52:10|584|581.4|583.78|581.18|584|581.4|583.78|581.18|0
1642661540000|2022-01-20 06:52:20|584|581.4|584|581.4|584|581.4|584|581.4|0
1642661550000|2022-01-20 06:52:30|583.78|581.18|583.78|581.18|583.78|581.18|583.78|581.18|0
1642661560000|2022-01-20 06:52:40|583.56|580.96|583.56|580.96|583.56|580.96|583.56|580.96|0
1642661570000|2022-01-20 06:52:50|583.34|580.74|583.34|580.74|583.34|580.74|583.34|580.74|0
1642661580000|2022-01-20 06:53:00|583.12|580.52|583.12|580.52|583.12|580.52|583.12|580.52|0
1642661590000|2022-01-20 06:53:10|583|580.4|582.9|580.3|583|580.4|582.9|580.3|0
1642661600000|2022-01-20 06:53:20|583.12|580.52|583.12|580.52|583.12|580.52|583|580.4|0
1642661610000|2022-01-20 06:53:30|583|580.4|583.12|580.52|583.12|580.52|583|580.4|0
1642661620000|2022-01-20 06:53:40|583|580.4|582.9|580.3|583|580.4|582.9|580.3|0
1642661630000|2022-01-20 06:53:50|583.12|580.52|583.12|580.52|583.12|580.52|583|580.4|0
1642661640000|2022-01-20 06:54:00|583.56|580.96|583.56|580.96|583.56|580.96|583.56|580.96|0
1642661650000|2022-01-20 06:54:10|583.78|581.18|583.78|581.18|583.78|581.18|583.78|581.18|0
1642661670000|2022-01-20 06:54:30|583.88|581.28|583.78|581.18|583.88|581.28|583.78|581.18|0
1642661680000|2022-01-20 06:54:40|583.56|580.96|583.56|580.96|583.56|580.96|583.56|580.96|0
1642661690000|2022-01-20 06:54:50|583.99|581.39|583.78|581.18|583.99|581.39|583.78|581.18|0
1642661700000|2022-01-20 06:55:00|583.99|581.39|583.99|581.39|583.99|581.39|583.77|581.17|0
1642661710000|2022-01-20 06:55:10|583.88|581.28|583.77|581.17|583.99|581.39|583.77|581.17|0
1642661720000|2022-01-20 06:55:20|583.99|581.39|584.21|581.61|584.21|581.61|583.99|581.39|0
1642661730000|2022-01-20 06:55:30|584.43|581.83|584.43|581.83|584.43|581.83|584.43|581.83|0
1642661760000|2022-01-20 06:56:00|585.97|583.37|585.42|582.82|585.97|583.37|585.42|582.82|0
1642661770000|2022-01-20 06:56:10|585.53|582.93|585.31|582.71|585.53|582.93|585.09|582.49|0
1642661780000|2022-01-20 06:56:20|585.75|583.15|585.75|583.15|585.75|583.15|585.75|583.15|0
1642661790000|2022-01-20 06:56:30|585.97|583.37|585.86|583.26|585.97|583.37|585.86|583.26|0
1642661800000|2022-01-20 06:56:40|585.75|583.15|585.53|582.93|585.75|583.15|585.53|582.93|0
1642661810000|2022-01-20 06:56:50|585.64|583.04|585.64|583.04|585.75|583.15|585.53|582.93|0
1642661820000|2022-01-20 06:57:00|585.75|583.15|585.2|582.6|585.75|583.15|585.2|582.6|0
1642661830000|2022-01-20 06:57:10|585.09|582.49|585.09|582.49|585.09|582.49|585.09|582.49|0
1642661840000|2022-01-20 06:57:20|584.87|582.27|584.87|582.27|584.87|582.27|584.87|582.27|0
1642661850000|2022-01-20 06:57:30|584.65|582.05|584.65|582.05|584.65|582.05|584.65|582.05|0
1642661860000|2022-01-20 06:57:40|584.76|582.16|584.65|582.05|584.76|582.16|584.65|582.05|0
1642661870000|2022-01-20 06:57:50|584.76|582.16|584.76|582.16|584.76|582.16|584.65|582.05|0
1642661880000|2022-01-20 06:58:00|584.65|582.05|584.87|582.27|584.87|582.27|584.65|582.05|0
1642661890000|2022-01-20 06:58:10|584.98|582.38|584.76|582.16|584.98|582.38|584.76|582.16|0
1642661900000|2022-01-20 06:58:20|585.31|582.71|584.87|582.27|585.31|582.71|584.87|582.27|0
1642661910000|2022-01-20 06:58:30|585.09|582.49|585.09|582.49|585.09|582.49|585.09|582.49|0
1642661930000|2022-01-20 06:58:50|584.98|582.38|584.98|582.38|584.98|582.38|584.98|582.38|0
1642661940000|2022-01-20 06:59:00|584.87|582.27|584.87|582.27|584.87|582.27|584.87|582.27|0
1642661950000|2022-01-20 06:59:10|584.98|582.38|584.98|582.38|584.98|582.38|584.98|582.38|0
1642661960000|2022-01-20 06:59:20|585.09|582.49|584.98|582.38|585.09|582.49|584.98|582.38|0
1642661970000|2022-01-20 06:59:30|585.09|582.49|585.2|582.6|585.2|582.6|585.09|582.49|0
1642661980000|2022-01-20 06:59:40|585.09|582.49|585.09|582.49|585.09|582.49|585.09|582.49|0
1642662000000|2022-01-20 07:00:00|584.87|582.27|585.31|582.71|585.53|582.93|584.87|582.27|0
1642662010000|2022-01-20 07:00:10|584.87|582.27|584.21|581.61|584.87|582.27|584.21|581.61|0
1642662020000|2022-01-20 07:00:20|584.65|582.05|584.76|582.16|584.76|582.16|584.54|581.94|0
1642662030000|2022-01-20 07:00:30|584.65|582.05|584.87|582.27|584.87|582.27|584.65|582.05|0
1642662040000|2022-01-20 07:00:40|584.65|582.05|584.43|581.83|584.65|582.05|584.43|581.83|0
1642662050000|2022-01-20 07:00:50|584.76|582.16|584.87|582.27|584.87|582.27|584.76|582.16|0
1642662060000|2022-01-20 07:01:00|585.09|582.49|584.43|581.83|585.09|582.49|584.43|581.83|0
1642662070000|2022-01-20 07:01:10|583.99|581.39|583.77|581.17|583.99|581.39|583.77|581.17|0
1642662080000|2022-01-20 07:01:20|583.99|581.39|583.99|581.39|583.99|581.39|583.99|581.39|0
1642662090000|2022-01-20 07:01:30|583.77|581.17|583.77|581.17|583.77|581.17|583.77|581.17|0
1642662100000|2022-01-20 07:01:40|583.55|580.95|583.77|581.17|583.77|581.17|583.55|580.95|0
1642662110000|2022-01-20 07:01:50|583.55|580.95|584.1|581.5|584.1|581.5|583.55|580.95|0
1642662120000|2022-01-20 07:02:00|583.99|581.39|583.55|580.95|583.99|581.39|583.55|580.95|0
1642662130000|2022-01-20 07:02:10|583.77|581.17|583.77|581.17|583.77|581.17|583.77|581.17|0
1642662150000|2022-01-20 07:02:30|583.55|580.95|583.55|580.95|583.55|580.95|583.55|580.95|0
1642662160000|2022-01-20 07:02:40|583.77|581.17|583.99|581.39|583.99|581.39|583.77|581.17|0
1642662170000|2022-01-20 07:02:50|584.21|581.61|584.21|581.61|584.43|581.83|584.21|581.61|0
1642662180000|2022-01-20 07:03:00|583.99|581.39|583.88|581.28|584.09|581.49|583.88|581.28|0
1642662190000|2022-01-20 07:03:10|583.77|581.17|584.21|581.61|584.21|581.61|583.77|581.17|0
1642662200000|2022-01-20 07:03:20|584.43|581.83|584.09|581.49|584.43|581.83|584.09|581.49|0
1642662210000|2022-01-20 07:03:30|584.21|581.61|583.99|581.39|584.21|581.61|583.77|581.17|0
1642662220000|2022-01-20 07:03:40|583.87|581.27|583.99|581.39|583.99|581.39|583.66|581.06|0
1642662230000|2022-01-20 07:03:50|584.09|581.49|583.99|581.39|584.09|581.49|583.99|581.39|0
1642662240000|2022-01-20 07:04:00|583.77|581.17|583.33|580.73|583.77|581.17|583.33|580.73|0
1642662250000|2022-01-20 07:04:10|583.44|580.84|583.55|580.95|583.55|580.95|583.33|580.73|0
1642662260000|2022-01-20 07:04:20|583.44|580.84|583.65|581.05|583.65|581.05|583.44|580.84|0
1642662270000|2022-01-20 07:04:30|583.55|580.95|583.65|581.05|583.65|581.05|583.55|580.95|0
1642662280000|2022-01-20 07:04:40|583.55|580.95|583.43|580.83|583.55|580.95|583.43|580.83|0
1642662290000|2022-01-20 07:04:50|583.33|580.73|583.33|580.73|583.33|580.73|583.22|580.62|0
1642662300000|2022-01-20 07:05:00|583.43|580.83|583.33|580.73|583.55|580.95|583.33|580.73|0
1642662310000|2022-01-20 07:05:10|583.55|580.95|583.55|580.95|583.55|580.95|583.55|580.95|0
1642662320000|2022-01-20 07:05:20|583.65|581.05|583.65|581.05|583.65|581.05|583.65|581.05|0
1642662330000|2022-01-20 07:05:30|583.77|581.17|583.77|581.17|583.87|581.27|583.77|581.17|0
1642662350000|2022-01-20 07:05:50|583.87|581.27|583.87|581.27|583.99|581.39|583.87|581.27|0
1642662360000|2022-01-20 07:06:00|583.99|581.39|583.99|581.39|584.21|581.61|583.99|581.39|0
1642662370000|2022-01-20 07:06:10|584.09|581.49|584.43|581.83|584.43|581.83|584.09|581.49|0
1642662380000|2022-01-20 07:06:20|584.31|581.71|584.43|581.83|584.43|581.83|584.31|581.71|0
1642662400000|2022-01-20 07:06:40|584.21|581.61|584.21|581.61|584.21|581.61|584.21|581.61|0
1642662410000|2022-01-20 07:06:50|584.43|581.83|584.43|581.83|584.43|581.83|584.43|581.83|0
1642662420000|2022-01-20 07:07:00|584.65|582.05|584.87|582.27|584.87|582.27|584.65|582.05|0
1642662430000|2022-01-20 07:07:10|585.09|582.49|585.09|582.49|585.3|582.7|585.09|582.49|0
1642662440000|2022-01-20 07:07:20|585.08|582.48|584.87|582.27|585.08|582.48|584.87|582.27|0
1642662450000|2022-01-20 07:07:30|584.65|582.05|584.87|582.27|584.87|582.27|584.65|582.05|0
1642662460000|2022-01-20 07:07:40|585.08|582.48|585.08|582.48|585.08|582.48|585.08|582.48|0
1642662470000|2022-01-20 07:07:50|585.3|582.7|585.3|582.7|585.3|582.7|585.3|582.7|0
1642662480000|2022-01-20 07:08:00|585.08|582.48|584.65|582.05|585.08|582.48|584.65|582.05|0
1642662490000|2022-01-20 07:08:10|584.86|582.26|585.08|582.48|585.08|582.48|584.86|582.26|0
1642662500000|2022-01-20 07:08:20|584.86|582.26|585.08|582.48|585.08|582.48|584.86|582.26|0
1642662510000|2022-01-20 07:08:30|585.3|582.7|585.19|582.59|585.3|582.7|585.19|582.59|0
1642662520000|2022-01-20 07:08:40|585.3|582.7|585.19|582.59|585.3|582.7|585.19|582.59|0
1642662530000|2022-01-20 07:08:50|585.3|582.7|585.3|582.7|585.3|582.7|585.08|582.48|0
1642662540000|2022-01-20 07:09:00|585.19|582.59|585.19|582.59|585.3|582.7|585.19|582.59|0
1642662550000|2022-01-20 07:09:10|585.3|582.7|585.08|582.48|585.3|582.7|585.08|582.48|0
1642662560000|2022-01-20 07:09:20|584.86|582.26|584.97|582.37|584.97|582.37|584.86|582.26|0
1642662570000|2022-01-20 07:09:30|585.08|582.48|585.3|582.7|585.3|582.7|585.08|582.48|0
1642662580000|2022-01-20 07:09:40|585.08|582.48|585.08|582.48|585.08|582.48|585.08|582.48|0
1642662590000|2022-01-20 07:09:50|585.3|582.7|585.3|582.7|585.3|582.7|585.3|582.7|0
1642662600000|2022-01-20 07:10:00|585.52|582.92|585.63|583.03|585.74|583.14|585.52|582.92|0
1642662610000|2022-01-20 07:10:10|585.74|583.14|585.63|583.03|585.96|583.36|585.63|583.03|0
1642662620000|2022-01-20 07:10:20|585.74|583.14|585.96|583.36|585.96|583.36|585.74|583.14|0
1642662630000|2022-01-20 07:10:30|586.07|583.47|586.18|583.58|586.18|583.58|586.07|583.47|0
1642662650000|2022-01-20 07:10:50|585.96|583.36|585.96|583.36|585.96|583.36|585.96|583.36|0
1642662670000|2022-01-20 07:11:10|585.85|583.25|585.85|583.25|585.85|583.25|585.85|583.25|0
1642662680000|2022-01-20 07:11:20|585.74|583.14|586.18|583.58|586.18|583.58|585.74|583.14|0
1642662690000|2022-01-20 07:11:30|585.96|583.36|586.18|583.58|586.18|583.58|585.96|583.36|0
1642662710000|2022-01-20 07:11:50|585.96|583.36|585.74|583.14|585.96|583.36|585.74|583.14|0
1642662720000|2022-01-20 07:12:00|585.52|582.92|585.74|583.14|585.74|583.14|585.52|582.92|0
1642662730000|2022-01-20 07:12:10|585.96|583.36|585.74|583.14|585.96|583.36|585.74|583.14|0
1642662750000|2022-01-20 07:12:30|585.52|582.92|585.52|582.92|585.52|582.92|585.52|582.92|0
1642662760000|2022-01-20 07:12:40|585.41|582.81|585.41|582.81|585.41|582.81|585.41|582.81|0
1642662770000|2022-01-20 07:12:50|585.3|582.7|587.06|584.46|587.06|584.46|585.3|582.7|0
1642662780000|2022-01-20 07:13:00|587.28|584.68|586.62|584.02|587.28|584.68|586.62|584.02|0
1642662790000|2022-01-20 07:13:10|586.4|583.8|586.73|584.13|586.73|584.13|586.4|583.8|0
1642662800000|2022-01-20 07:13:20|586.84|584.24|586.4|583.8|586.84|584.24|586.4|583.8|0
1642662810000|2022-01-20 07:13:30|586.62|584.02|586.84|584.24|586.84|584.24|586.62|584.02|0
1642662830000|2022-01-20 07:13:50|587.06|584.46|586.84|584.24|587.06|584.46|586.84|584.24|0
1642662840000|2022-01-20 07:14:00|586.94|584.34|586.84|584.24|587.06|584.46|586.84|584.24|0
1642662850000|2022-01-20 07:14:10|587.06|584.46|587.06|584.46|587.06|584.46|587.06|584.46|0
1642662860000|2022-01-20 07:14:20|586.84|584.24|586.84|584.24|586.84|584.24|586.84|584.24|0
1642662870000|2022-01-20 07:14:30|586.4|583.8|586.4|583.8|586.5|583.9|586.4|583.8|0
1642662880000|2022-01-20 07:14:40|586.18|583.58|586.18|583.58|586.18|583.58|585.96|583.36|0
1642662890000|2022-01-20 07:14:50|585.96|583.36|586.62|584.02|586.62|584.02|585.96|583.36|0
1642662900000|2022-01-20 07:15:00|585.96|583.36|585.96|583.36|586.18|583.58|585.96|583.36|0
1642662910000|2022-01-20 07:15:10|585.52|582.92|585.52|582.92|585.52|582.92|585.52|582.92|0
1642662920000|2022-01-20 07:15:20|585.41|582.81|585.08|582.48|585.41|582.81|585.08|582.48|0
1642662930000|2022-01-20 07:15:30|585.19|582.59|584.42|581.82|585.19|582.59|584.42|581.82|0
1642662940000|2022-01-20 07:15:40|584.2|581.6|583.76|581.16|584.2|581.6|583.76|581.16|0
1642662950000|2022-01-20 07:15:50|583.98|581.38|583.76|581.16|583.98|581.38|583.76|581.16|0
1642662960000|2022-01-20 07:16:00|583.54|580.94|583.76|581.16|583.76|581.16|583.54|580.94|0
1642662970000|2022-01-20 07:16:10|583.98|581.38|583.98|581.38|584.2|581.6|583.98|581.38|0
1642662980000|2022-01-20 07:16:20|583.87|581.27|583.98|581.38|584.2|581.6|583.87|581.27|0
1642662990000|2022-01-20 07:16:30|584.2|581.6|584.2|581.6|584.2|581.6|584.2|581.6|0
1642663000000|2022-01-20 07:16:40|583.76|581.16|585.52|582.92|585.52|582.92|583.76|581.16|0
1642663010000|2022-01-20 07:16:50|585.08|582.48|585.08|582.48|585.3|582.7|585.08|582.48|0
1642663020000|2022-01-20 07:17:00|585.3|582.7|585.08|582.48|585.3|582.7|585.08|582.48|0
1642663030000|2022-01-20 07:17:10|584.86|582.26|584.86|582.26|585.08|582.48|584.86|582.26|0
1642663040000|2022-01-20 07:17:20|585.08|582.48|585.3|582.7|585.3|582.7|585.08|582.48|0
1642663050000|2022-01-20 07:17:30|585.08|582.48|585.08|582.48|585.08|582.48|584.86|582.26|0
1642663060000|2022-01-20 07:17:40|584.86|582.26|584.86|582.26|584.86|582.26|584.86|582.26|0
1642663070000|2022-01-20 07:17:50|585.08|582.48|584.96|582.36|585.08|582.48|584.96|582.36|0
1642663080000|2022-01-20 07:18:00|585.08|582.48|585.08|582.48|585.08|582.48|585.08|582.48|0
1642663090000|2022-01-20 07:18:10|585.3|582.7|585.52|582.92|585.52|582.92|585.3|582.7|0
1642663100000|2022-01-20 07:18:20|585.3|582.7|585.08|582.48|585.3|582.7|585.08|582.48|0
1642663110000|2022-01-20 07:18:30|585.3|582.7|585.3|582.7|585.4|582.8|585.3|582.7|0
1642663120000|2022-01-20 07:18:40|585.52|582.92|585.52|582.92|585.52|582.92|585.52|582.92|0
1642663130000|2022-01-20 07:18:50|585.3|582.7|585.3|582.7|585.3|582.7|585.3|582.7|0
1642663140000|2022-01-20 07:19:00|584.86|582.26|584.86|582.26|584.86|582.26|584.86|582.26|0
1642663150000|2022-01-20 07:19:10|584.96|582.36|585.08|582.48|585.08|582.48|584.96|582.36|0
1642663160000|2022-01-20 07:19:20|584.86|582.26|584.86|582.26|584.86|582.26|584.86|582.26|0
1642663170000|2022-01-20 07:19:30|585.08|582.48|585.08|582.48|585.08|582.48|585.08|582.48|0
1642663180000|2022-01-20 07:19:40|584.86|582.26|585.08|582.48|585.08|582.48|584.86|582.26|0
1642663190000|2022-01-20 07:19:50|584.86|582.26|584.64|582.04|584.86|582.26|584.64|582.04|0
1642663200000|2022-01-20 07:20:00|584.86|582.26|584.64|582.04|584.86|582.26|584.64|582.04|0
1642663220000|2022-01-20 07:20:20|584.86|582.26|585.08|582.48|585.08|582.48|584.86|582.26|0
1642663230000|2022-01-20 07:20:30|584.86|582.26|584.64|582.04|584.86|582.26|584.64|582.04|0
1642663240000|2022-01-20 07:20:40|584.86|582.26|584.64|582.04|584.86|582.26|584.64|582.04|0
1642663250000|2022-01-20 07:20:50|584.86|582.26|584.86|582.26|584.86|582.26|584.86|582.26|0
1642663270000|2022-01-20 07:21:10|584.64|582.04|584.64|582.04|584.64|582.04|584.64|582.04|0
1642663280000|2022-01-20 07:21:20|584.86|582.26|584.64|582.04|584.86|582.26|584.64|582.04|0
1642663310000|2022-01-20 07:21:50|584.86|582.26|584.86|582.26|584.86|582.26|584.86|582.26|0
1642663320000|2022-01-20 07:22:00|584.64|582.04|583.32|580.72|584.64|582.04|583.32|580.72|0
1642663330000|2022-01-20 07:22:10|583.42|580.82|583.32|580.72|583.54|580.94|583.32|580.72|0
1642663340000|2022-01-20 07:22:20|583.1|580.5|583.1|580.5|583.32|580.72|583.1|580.5|0
1642663350000|2022-01-20 07:22:30|582.98|580.38|582.66|580.06|582.98|580.38|582.66|580.06|0
1642663360000|2022-01-20 07:22:40|582.88|580.28|582.88|580.28|582.88|580.28|582.88|580.28|0
1642663370000|2022-01-20 07:22:50|583.1|580.5|583.1|580.5|583.1|580.5|583.1|580.5|0
1642663380000|2022-01-20 07:23:00|582.88|580.28|582.76|580.16|582.88|580.28|582.76|580.16|0
1642663390000|2022-01-20 07:23:10|582.44|579.84|582.22|579.62|582.44|579.84|582.22|579.62|0
1642663400000|2022-01-20 07:23:20|582.44|579.84|582.66|580.06|582.66|580.06|582.44|579.84|0
1642663410000|2022-01-20 07:23:30|582.54|579.94|582.44|579.84|582.66|580.06|582.44|579.84|0
1642663420000|2022-01-20 07:23:40|582.22|579.62|582.22|579.62|582.22|579.62|582|579.4|0
1642663430000|2022-01-20 07:23:50|582.33|579.73|582.44|579.84|582.66|580.06|582.33|579.73|0
1642663440000|2022-01-20 07:24:00|582.54|579.94|582.66|580.06|582.66|580.06|582.44|579.84|0
1642663450000|2022-01-20 07:24:10|582.44|579.84|582.44|579.84|582.44|579.84|582.44|579.84|0
1642663470000|2022-01-20 07:24:30|582.22|579.62|582.32|579.72|582.32|579.72|582.22|579.62|0
1642663480000|2022-01-20 07:24:40|582.22|579.62|582.22|579.62|582.22|579.62|582.22|579.62|0
1642663490000|2022-01-20 07:24:50|582.11|579.51|582.11|579.51|582.22|579.62|582.11|579.51|0
1642663500000|2022-01-20 07:25:00|582.22|579.62|582.44|579.84|582.44|579.84|582.22|579.62|0
1642663510000|2022-01-20 07:25:10|582.88|580.28|582.66|580.06|582.88|580.28|582.66|580.06|0
1642663520000|2022-01-20 07:25:20|582.76|580.16|582.54|579.94|582.76|580.16|582.54|579.94|0
1642663530000|2022-01-20 07:25:30|582.44|579.84|582.66|580.06|582.88|580.28|582.44|579.84|0
1642663540000|2022-01-20 07:25:40|582.76|580.16|582.66|580.06|582.88|580.28|582.66|580.06|0
1642663550000|2022-01-20 07:25:50|582.44|579.84|582.44|579.84|582.44|579.84|582.44|579.84|0
1642663560000|2022-01-20 07:26:00|582.66|580.06|582.44|579.84|582.66|580.06|582.32|579.72|0
1642663570000|2022-01-20 07:26:10|582.32|579.72|582.32|579.72|582.32|579.72|582.22|579.62|0
1642663580000|2022-01-20 07:26:20|582.22|579.62|582.66|580.06|582.66|580.06|582.22|579.62|0
1642663590000|2022-01-20 07:26:30|582.44|579.84|582.22|579.62|582.44|579.84|582.22|579.62|0
1642663610000|2022-01-20 07:26:50|582.1|579.5|582.1|579.5|582.1|579.5|582.1|579.5|0
1642663620000|2022-01-20 07:27:00|581.56|578.96|581.34|578.74|581.56|578.96|581.34|578.74|0
1642663630000|2022-01-20 07:27:10|581.45|578.85|581.78|579.18|581.78|579.18|581.45|578.85|0
1642663650000|2022-01-20 07:27:30|581.66|579.06|581.56|578.96|581.66|579.06|581.56|578.96|0
1642663660000|2022-01-20 07:27:40|581.34|578.74|581.56|578.96|581.56|578.96|581.34|578.74|0
1642663670000|2022-01-20 07:27:50|581.78|579.18|581.34|578.74|581.78|579.18|581.34|578.74|0
1642663680000|2022-01-20 07:28:00|581.44|578.84|581.78|579.18|581.78|579.18|581.44|578.84|0
1642663690000|2022-01-20 07:28:10|581.56|578.96|581.56|578.96|581.56|578.96|581.56|578.96|0
1642663700000|2022-01-20 07:28:20|581.34|578.74|581.56|578.96|581.56|578.96|581.34|578.74|0
1642663710000|2022-01-20 07:28:30|581.44|578.84|581.56|578.96|581.78|579.18|581.44|578.84|0
1642663720000|2022-01-20 07:28:40|581.78|579.18|581.56|578.96|581.78|579.18|581.56|578.96|0
1642663730000|2022-01-20 07:28:50|581.34|578.74|581.34|578.74|581.34|578.74|581.34|578.74|0
1642663740000|2022-01-20 07:29:00|581.12|578.52|581.34|578.74|581.34|578.74|581.12|578.52|0
1642663760000|2022-01-20 07:29:20|581.12|578.52|581.01|578.41|581.12|578.52|581.01|578.41|0
1642663770000|2022-01-20 07:29:30|581.12|578.52|581.56|578.96|581.56|578.96|581.12|578.52|0
1642663780000|2022-01-20 07:29:40|581.44|578.84|581.44|578.84|581.56|578.96|581.44|578.84|0
1642663790000|2022-01-20 07:29:50|581.56|578.96|581.56|578.96|581.56|578.96|581.44|578.84|0
1642663800000|2022-01-20 07:30:00|581.34|578.74|581.12|578.52|581.34|578.74|581.12|578.52|0
1642663810000|2022-01-20 07:30:10|581.22|578.62|580.9|578.3|581.22|578.62|580.9|578.3|0
1642663820000|2022-01-20 07:30:20|581.12|578.52|580.9|578.3|581.12|578.52|580.9|578.3|0
1642663830000|2022-01-20 07:30:30|581|578.4|581.66|579.06|581.66|579.06|581|578.4|0
1642663840000|2022-01-20 07:30:40|581.34|578.74|580.9|578.3|581.34|578.74|580.9|578.3|0
1642663850000|2022-01-20 07:30:50|581|578.4|580.9|578.3|581.12|578.52|580.9|578.3|0
1642663860000|2022-01-20 07:31:00|580.68|578.08|580.9|578.3|580.9|578.3|580.68|578.08|0
1642663870000|2022-01-20 07:31:10|580.68|578.08|580.78|578.18|580.78|578.18|580.68|578.08|0
1642663880000|2022-01-20 07:31:20|580.68|578.08|580.9|578.3|580.9|578.3|580.46|577.86|0
1642663890000|2022-01-20 07:31:30|580.78|578.18|580.68|578.08|580.78|578.18|580.68|578.08|0
1642663900000|2022-01-20 07:31:40|580.9|578.3|580.9|578.3|581.12|578.52|580.9|578.3|0
1642663910000|2022-01-20 07:31:50|581|578.4|580.9|578.3|581|578.4|580.9|578.3|0
1642663920000|2022-01-20 07:32:00|580.68|578.08|580.46|577.86|580.68|578.08|580.46|577.86|0
1642663930000|2022-01-20 07:32:10|580.24|577.64|579.8|577.2|580.24|577.64|579.8|577.2|0
1642663940000|2022-01-20 07:32:20|579.69|577.09|580.02|577.42|580.02|577.42|579.69|577.09|0
1642663950000|2022-01-20 07:32:30|580.24|577.64|580.24|577.64|580.24|577.64|580.02|577.42|0
1642663960000|2022-01-20 07:32:40|580.02|577.42|580.24|577.64|580.24|577.64|580.02|577.42|0
1642663970000|2022-01-20 07:32:50|580.13|577.53|580.02|577.42|580.13|577.53|580.02|577.42|0
1642663980000|2022-01-20 07:33:00|580.24|577.64|580.56|577.96|580.56|577.96|580.24|577.64|0
1642663990000|2022-01-20 07:33:10|580.68|578.08|580.68|578.08|580.68|578.08|580.68|578.08|0
1642664000000|2022-01-20 07:33:20|580.46|577.86|580.68|578.08|580.68|578.08|580.24|577.64|0
1642664010000|2022-01-20 07:33:30|580.46|577.86|580.46|577.86|580.68|578.08|580.46|577.86|0
1642664020000|2022-01-20 07:33:40|580.68|578.08|580.56|577.96|580.68|578.08|580.46|577.86|0
1642664030000|2022-01-20 07:33:50|580.68|578.08|580.78|578.18|580.9|578.3|580.68|578.08|0
1642664040000|2022-01-20 07:34:00|581|578.4|581.12|578.52|581.12|578.52|581|578.4|0
1642664050000|2022-01-20 07:34:10|580.9|578.3|581.12|578.52|581.34|578.74|580.9|578.3|0
1642664070000|2022-01-20 07:34:30|581.34|578.74|581.55|578.95|581.55|578.95|581.34|578.74|0
1642664080000|2022-01-20 07:34:40|581.34|578.74|581.55|578.95|581.55|578.95|581.34|578.74|0
1642664090000|2022-01-20 07:34:50|581.77|579.17|581.99|579.39|581.99|579.39|581.66|579.06|0
1642664100000|2022-01-20 07:35:00|581.77|579.17|581.77|579.17|581.88|579.28|581.77|579.17|0
1642664110000|2022-01-20 07:35:10|581.55|578.95|581.55|578.95|581.77|579.17|581.55|578.95|0
1642664120000|2022-01-20 07:35:20|581.77|579.17|582.21|579.61|582.21|579.61|581.77|579.17|0
1642664130000|2022-01-20 07:35:30|581.99|579.39|581.99|579.39|581.99|579.39|581.99|579.39|0
1642664160000|2022-01-20 07:36:00|582.21|579.61|582.43|579.83|582.43|579.83|582.21|579.61|0
1642664170000|2022-01-20 07:36:10|582.32|579.72|582.43|579.83|582.43|579.83|582.32|579.72|0
1642664180000|2022-01-20 07:36:20|582.21|579.61|582.21|579.61|582.21|579.61|582.21|579.61|0
1642664190000|2022-01-20 07:36:30|581.99|579.39|582.1|579.5|582.1|579.5|581.99|579.39|0
1642664200000|2022-01-20 07:36:40|583.54|580.94|583.76|581.16|583.76|581.16|583.54|580.94|0
1642664210000|2022-01-20 07:36:50|583.98|581.38|583.76|581.16|583.98|581.38|583.76|581.16|0
1642664220000|2022-01-20 07:37:00|583.98|581.38|583.98|581.38|584.08|581.48|583.98|581.38|0
1642664230000|2022-01-20 07:37:10|583.76|581.16|583.54|580.94|583.76|581.16|583.54|580.94|0
1642664240000|2022-01-20 07:37:20|582.8|580.2|582.91|580.31|582.91|580.31|582.8|580.2|0
1642664250000|2022-01-20 07:37:30|582.8|580.2|583.02|580.42|583.02|580.42|582.8|580.2|0
1642664260000|2022-01-20 07:37:40|582.91|580.31|583.02|580.42|583.02|580.42|582.91|580.31|0
1642664270000|2022-01-20 07:37:50|583.12|580.52|583.02|580.42|583.12|580.52|583.02|580.42|0
1642664280000|2022-01-20 07:38:00|582.8|580.2|582.69|580.09|582.9|580.3|582.69|580.09|0
1642664290000|2022-01-20 07:38:10|582.8|580.2|582.58|579.98|582.8|580.2|582.58|579.98|0
1642664300000|2022-01-20 07:38:20|582.36|579.76|582.36|579.76|582.47|579.87|582.36|579.76|0
1642664320000|2022-01-20 07:38:40|582.58|579.98|582.58|579.98|582.58|579.98|582.58|579.98|0
1642664330000|2022-01-20 07:38:50|582.36|579.76|582.58|579.98|582.58|579.98|582.36|579.76|0
1642664340000|2022-01-20 07:39:00|582.8|580.2|583.02|580.42|583.02|580.42|582.8|580.2|0
1642664350000|2022-01-20 07:39:10|582.8|580.2|582.69|580.09|582.8|580.2|582.69|580.09|0
1642664360000|2022-01-20 07:39:20|582.68|580.08|582.68|580.08|582.68|580.08|582.58|579.98|0
1642664370000|2022-01-20 07:39:30|582.58|579.98|582.36|579.76|582.58|579.98|582.14|579.54|0
1642664380000|2022-01-20 07:39:40|582.25|579.65|582.36|579.76|582.36|579.76|582.14|579.54|0
1642664390000|2022-01-20 07:39:50|581.92|579.32|581.92|579.32|582.03|579.43|581.92|579.32|0
1642664400000|2022-01-20 07:40:00|582.14|579.54|581.92|579.32|582.14|579.54|581.92|579.32|0
1642664410000|2022-01-20 07:40:10|582.03|579.43|582.14|579.54|582.14|579.54|582.03|579.43|0
1642664420000|2022-01-20 07:40:20|582.03|579.43|582.14|579.54|582.14|579.54|582.03|579.43|0
1642664430000|2022-01-20 07:40:30|582.03|579.43|582.14|579.54|582.14|579.54|582.03|579.43|0
1642664440000|2022-01-20 07:40:40|582.58|579.98|582.58|579.98|582.58|579.98|582.58|579.98|0
1642664450000|2022-01-20 07:40:50|582.8|580.2|583.02|580.42|583.02|580.42|582.8|580.2|0
1642664460000|2022-01-20 07:41:00|582.8|580.2|583.02|580.42|583.02|580.42|582.8|580.2|0
1642664470000|2022-01-20 07:41:10|583.24|580.64|583.46|580.86|583.46|580.86|583.02|580.42|0
1642664480000|2022-01-20 07:41:20|583.24|580.64|583.24|580.64|583.24|580.64|583.24|580.64|0
1642664490000|2022-01-20 07:41:30|583.46|580.86|584|581.4|584.11|581.51|583.46|580.86|0
1642664500000|2022-01-20 07:41:40|583.89|581.29|584.11|581.51|584.11|581.51|583.89|581.29|0
1642664510000|2022-01-20 07:41:50|584.33|581.73|584.33|581.73|584.33|581.73|584.11|581.51|0
1642664520000|2022-01-20 07:42:00|584.22|581.62|584.11|581.51|584.22|581.62|584.11|581.51|0
1642664530000|2022-01-20 07:42:10|584.33|581.73|584.55|581.95|584.77|582.17|584.33|581.73|0
1642664540000|2022-01-20 07:42:20|584.77|582.17|584.99|582.39|584.99|582.39|584.77|582.17|0
1642664550000|2022-01-20 07:42:30|584.77|582.17|584.88|582.28|585.21|582.61|584.77|582.17|0
1642664560000|2022-01-20 07:42:40|584.99|582.39|584.99|582.39|584.99|582.39|584.99|582.39|0
1642664570000|2022-01-20 07:42:50|584.77|582.17|584.99|582.39|584.99|582.39|584.77|582.17|0
1642664580000|2022-01-20 07:43:00|584.77|582.17|585.43|582.83|585.43|582.83|584.77|582.17|0
1642664590000|2022-01-20 07:43:10|585.65|583.05|586.09|583.49|586.09|583.49|585.65|583.05|0
1642664600000|2022-01-20 07:43:20|585.87|583.27|585.87|583.27|585.87|583.27|585.87|583.27|0
1642664610000|2022-01-20 07:43:30|586.09|583.49|585.65|583.05|586.09|583.49|585.65|583.05|0
1642664620000|2022-01-20 07:43:40|585.87|583.27|586.52|583.92|586.52|583.92|585.87|583.27|0
1642664650000|2022-01-20 07:44:10|586.31|583.71|585.75|583.15|586.31|583.71|585.75|583.15|0
1642664660000|2022-01-20 07:44:20|585.65|583.05|585.65|583.05|585.65|583.05|585.53|582.93|0
1642664670000|2022-01-20 07:44:30|585.87|583.27|585.65|583.05|585.87|583.27|585.65|583.05|0
1642664680000|2022-01-20 07:44:40|585.87|583.27|585.87|583.27|585.87|583.27|585.87|583.27|0
1642664690000|2022-01-20 07:44:50|585.65|583.05|585.87|583.27|585.87|583.27|585.65|583.05|0
1642664700000|2022-01-20 07:45:00|586.08|583.48|584.99|582.39|586.08|583.48|584.99|582.39|0
1642664710000|2022-01-20 07:45:10|584.77|582.17|584.33|581.73|584.77|582.17|584.33|581.73|0
1642664720000|2022-01-20 07:45:20|584.22|581.62|583.89|581.29|584.22|581.62|583.89|581.29|0
1642664730000|2022-01-20 07:45:30|584|581.4|583.67|581.07|584|581.4|583.67|581.07|0
1642664740000|2022-01-20 07:45:40|583.78|581.18|583.89|581.29|583.89|581.29|583.78|581.18|0
1642664750000|2022-01-20 07:45:50|584.11|581.51|584.11|581.51|584.33|581.73|584.11|581.51|0
1642664760000|2022-01-20 07:46:00|583.89|581.29|583.67|581.07|583.89|581.29|583.67|581.07|0
1642664770000|2022-01-20 07:46:10|583.45|580.85|583.23|580.63|583.67|581.07|583.23|580.63|0
1642664780000|2022-01-20 07:46:20|583.45|580.85|583.12|580.52|583.45|580.85|583.12|580.52|0
1642664790000|2022-01-20 07:46:30|583.45|580.85|583.01|580.41|583.45|580.85|583.01|580.41|0
1642664810000|2022-01-20 07:46:50|582.79|580.19|582.79|580.19|582.9|580.3|582.79|580.19|0
1642664820000|2022-01-20 07:47:00|582.57|579.97|582.36|579.76|582.57|579.97|582.14|579.54|0
1642664830000|2022-01-20 07:47:10|582.24|579.64|582.36|579.76|582.36|579.76|582.14|579.54|0
1642664840000|2022-01-20 07:47:20|582.57|579.97|583.01|580.41|583.01|580.41|582.57|579.97|0
1642664850000|2022-01-20 07:47:30|582.9|580.3|582.9|580.3|582.9|580.3|582.79|580.19|0
1642664860000|2022-01-20 07:47:40|582.79|580.19|582.57|579.97|582.79|580.19|582.57|579.97|0
1642664870000|2022-01-20 07:47:50|582.36|579.76|582.36|579.76|582.36|579.76|582.36|579.76|0
1642664880000|2022-01-20 07:48:00|582.14|579.54|581.92|579.32|582.35|579.75|581.92|579.32|0
1642664890000|2022-01-20 07:48:10|582.14|579.54|581.48|578.88|582.14|579.54|581.48|578.88|0
1642664900000|2022-01-20 07:48:20|581.7|579.1|581.8|579.2|581.8|579.2|581.7|579.1|0
1642664910000|2022-01-20 07:48:30|581.48|578.88|581.26|578.66|581.58|578.98|581.26|578.66|0
1642664920000|2022-01-20 07:48:40|581.48|578.88|581.36|578.76|581.7|579.1|581.36|578.76|0
1642664930000|2022-01-20 07:48:50|581.7|579.1|581.26|578.66|581.7|579.1|581.26|578.66|0
1642664940000|2022-01-20 07:49:00|581.15|578.55|581.36|578.76|581.48|578.88|581.15|578.55|0
1642664950000|2022-01-20 07:49:10|581.04|578.44|581.7|579.1|581.7|579.1|581.04|578.44|0
1642664960000|2022-01-20 07:49:20|581.48|578.88|581.58|578.98|581.58|578.98|581.48|578.88|0
1642664970000|2022-01-20 07:49:30|581.92|579.32|581.04|578.44|581.92|579.32|581.04|578.44|0
1642664980000|2022-01-20 07:49:40|581.48|578.88|581.36|578.76|581.48|578.88|581.36|578.76|0
1642664990000|2022-01-20 07:49:50|581.48|578.88|581.26|578.66|581.48|578.88|581.26|578.66|0
1642665000000|2022-01-20 07:50:00|581.48|578.88|581.04|578.44|581.48|578.88|581.04|578.44|0
1642665010000|2022-01-20 07:50:10|580.82|578.22|580.93|578.33|581.04|578.44|580.82|578.22|0
1642665020000|2022-01-20 07:50:20|581.04|578.44|580.82|578.22|581.04|578.44|580.82|578.22|0
1642665030000|2022-01-20 07:50:30|580.6|578|580.6|578|580.6|578|580.38|577.78|0
1642665040000|2022-01-20 07:50:40|580.82|578.22|580.6|578|580.82|578.22|580.6|578|0
1642665060000|2022-01-20 07:51:00|580.82|578.22|580.82|578.22|580.82|578.22|580.6|578|0
1642665070000|2022-01-20 07:51:10|581.04|578.44|581.04|578.44|581.04|578.44|581.04|578.44|0
1642665080000|2022-01-20 07:51:20|580.38|577.78|580.16|577.56|580.38|577.78|580.16|577.56|0
1642665090000|2022-01-20 07:51:30|579.94|577.34|579.51|576.91|579.94|577.34|579.29|576.69|0
1642665100000|2022-01-20 07:51:40|579.29|576.69|579.51|576.91|579.51|576.91|579.07|576.47|0
1642665110000|2022-01-20 07:51:50|579.29|576.69|579.29|576.69|579.51|576.91|579.29|576.69|0
1642665120000|2022-01-20 07:52:00|579.51|576.91|579.51|576.91|579.72|577.12|579.51|576.91|0
1642665130000|2022-01-20 07:52:10|579.72|577.12|579.29|576.69|579.72|577.12|579.29|576.69|0
1642665140000|2022-01-20 07:52:20|579.51|576.91|579.51|576.91|579.51|576.91|579.29|576.69|0
1642665160000|2022-01-20 07:52:40|579.94|577.34|580.05|577.45|580.16|577.56|579.83|577.23|0
1642665170000|2022-01-20 07:52:50|580.16|577.56|579.72|577.12|580.16|577.56|579.72|577.12|0
1642665180000|2022-01-20 07:53:00|579.83|577.23|579.94|577.34|579.94|577.34|579.83|577.23|0
1642665190000|2022-01-20 07:53:10|580.16|577.56|580.16|577.56|580.16|577.56|579.94|577.34|0
1642665200000|2022-01-20 07:53:20|580.27|577.67|580.16|577.56|580.27|577.67|580.16|577.56|0
1642665210000|2022-01-20 07:53:30|579.94|577.34|579.72|577.12|579.94|577.34|579.72|577.12|0
1642665220000|2022-01-20 07:53:40|579.83|577.23|579.5|576.9|579.83|577.23|579.5|576.9|0
1642665230000|2022-01-20 07:53:50|579.72|577.12|579.5|576.9|579.72|577.12|579.5|576.9|0
1642665240000|2022-01-20 07:54:00|580.16|577.56|580.38|577.78|580.38|577.78|579.94|577.34|0
1642665250000|2022-01-20 07:54:10|580.7|578.1|580.82|578.22|580.82|578.22|580.7|578.1|0
1642665260000|2022-01-20 07:54:20|580.6|578|580.6|578|580.6|578|580.38|577.78|0
1642665270000|2022-01-20 07:54:30|580.38|577.78|580.16|577.56|580.38|577.78|580.16|577.56|0
1642665280000|2022-01-20 07:54:40|579.94|577.34|579.94|577.34|579.94|577.34|579.94|577.34|0
1642665290000|2022-01-20 07:54:50|580.16|577.56|580.16|577.56|580.16|577.56|580.16|577.56|0
1642665300000|2022-01-20 07:55:00|580.38|577.78|579.72|577.12|580.38|577.78|579.72|577.12|0
1642665310000|2022-01-20 07:55:10|579.94|577.34|580.16|577.56|580.16|577.56|579.94|577.34|0
1642665320000|2022-01-20 07:55:20|580.27|577.67|580.16|577.56|580.38|577.78|580.16|577.56|0
1642665330000|2022-01-20 07:55:30|580.05|577.45|579.72|577.12|580.05|577.45|579.72|577.12|0
1642665340000|2022-01-20 07:55:40|580.16|577.56|580.16|577.56|580.27|577.67|580.16|577.56|0
1642665350000|2022-01-20 07:55:50|579.94|577.34|579.5|576.9|579.94|577.34|579.5|576.9|0
1642665360000|2022-01-20 07:56:00|579.72|577.12|579.94|577.34|579.94|577.34|579.72|577.12|0
1642665370000|2022-01-20 07:56:10|579.83|577.23|579.94|577.34|579.94|577.34|579.72|577.12|0
1642665380000|2022-01-20 07:56:20|580.16|577.56|580.16|577.56|580.16|577.56|580.05|577.45|0
1642665390000|2022-01-20 07:56:30|580.05|577.45|579.83|577.23|580.05|577.45|579.72|577.12|0
1642665400000|2022-01-20 07:56:40|579.72|577.12|579.94|577.34|580.16|577.56|579.72|577.12|0
1642665410000|2022-01-20 07:56:50|580.05|577.45|580.16|577.56|580.16|577.56|579.94|577.34|0
1642665430000|2022-01-20 07:57:10|580.38|577.78|580.6|578|580.6|578|580.38|577.78|0
1642665440000|2022-01-20 07:57:20|580.82|578.22|581.03|578.43|581.03|578.43|580.7|578.1|0
1642665450000|2022-01-20 07:57:30|581.25|578.65|581.25|578.65|581.25|578.65|581.25|578.65|0
1642665460000|2022-01-20 07:57:40|581.03|578.43|581.03|578.43|581.03|578.43|581.03|578.43|0
1642665470000|2022-01-20 07:57:50|580.82|578.22|580.16|577.56|580.82|578.22|580.16|577.56|0
1642665480000|2022-01-20 07:58:00|579.94|577.34|579.94|577.34|580.16|577.56|579.94|577.34|0
1642665490000|2022-01-20 07:58:10|580.04|577.44|579.72|577.12|580.16|577.56|579.72|577.12|0
1642665500000|2022-01-20 07:58:20|579.17|576.57|579.72|577.12|579.72|577.12|579.17|576.57|0
1642665510000|2022-01-20 07:58:30|579.94|577.34|579.72|577.12|579.94|577.34|579.72|577.12|0
1642665520000|2022-01-20 07:58:40|579.28|576.68|579.72|577.12|579.72|577.12|579.28|576.68|0
1642665530000|2022-01-20 07:58:50|579.39|576.79|579.5|576.9|579.5|576.9|579.06|576.46|0
1642665540000|2022-01-20 07:59:00|579.83|577.23|579.72|577.12|579.94|577.34|579.72|577.12|0
1642665550000|2022-01-20 07:59:10|579.5|576.9|579.72|577.12|579.72|577.12|579.39|576.79|0
1642665560000|2022-01-20 07:59:20|579.61|577.01|579.94|577.34|579.94|577.34|579.61|577.01|0
1642665570000|2022-01-20 07:59:30|579.5|576.9|579.28|576.68|579.72|577.12|579.28|576.68|0
1642665580000|2022-01-20 07:59:40|579.5|576.9|579.06|576.46|579.5|576.9|578.84|576.24|0
1642665590000|2022-01-20 07:59:50|579.28|576.68|579.06|576.46|579.28|576.68|578.84|576.24|0
1642665600000|2022-01-20 08:00:00|579.28|576.68|580.16|577.56|580.16|577.56|579.28|576.68|0
1642665610000|2022-01-20 08:00:10|580.48|577.88|580.81|578.21|580.81|578.21|580.48|577.88|0
1642665620000|2022-01-20 08:00:20|581.03|578.43|581.25|578.65|581.25|578.65|579.94|577.34|0
1642665630000|2022-01-20 08:00:30|581.14|578.54|581.03|578.43|581.14|578.54|580.81|578.21|0
1642665640000|2022-01-20 08:00:40|581.36|578.76|581.25|578.65|581.36|578.76|581.03|578.43|0
1642665650000|2022-01-20 08:00:50|580.92|578.32|580.48|577.88|580.92|578.32|580.48|577.88|0
1642665660000|2022-01-20 08:01:00|580.16|577.56|580.59|577.99|580.59|577.99|580.16|577.56|0
1642665670000|2022-01-20 08:01:10|580.81|578.21|580.92|578.32|580.92|578.32|580.59|577.99|0
1642665680000|2022-01-20 08:01:20|580.59|577.99|579.94|577.34|580.59|577.99|579.94|577.34|0
1642665690000|2022-01-20 08:01:30|579.72|577.12|580.48|577.88|580.48|577.88|579.72|577.12|0
1642665700000|2022-01-20 08:01:40|580.59|577.99|579.5|576.9|580.59|577.99|579.5|576.9|0
1642665710000|2022-01-20 08:01:50|579.28|576.68|579.5|576.9|579.5|576.9|579.28|576.68|0
1642665720000|2022-01-20 08:02:00|579.6|577|580.37|577.77|580.37|577.77|579.6|577|0
1642665730000|2022-01-20 08:02:10|580.81|578.21|580.16|577.56|580.81|578.21|580.16|577.56|0
1642665740000|2022-01-20 08:02:20|579.94|577.34|579.6|577|579.94|577.34|579.28|576.68|0
1642665750000|2022-01-20 08:02:30|579.39|576.79|579.28|576.68|579.5|576.9|579.28|576.68|0
1642665760000|2022-01-20 08:02:40|579.5|576.9|579.5|576.9|579.72|577.12|579.5|576.9|0
1642665770000|2022-01-20 08:02:50|579.72|577.12|580.16|577.56|580.16|577.56|579.5|576.9|0
1642665780000|2022-01-20 08:03:00|580.37|577.77|580.7|578.1|581.03|578.43|580.37|577.77|0
1642665790000|2022-01-20 08:03:10|580.16|577.56|580.16|577.56|580.16|577.56|579.94|577.34|0
1642665800000|2022-01-20 08:03:20|580.37|577.77|580.59|577.99|580.59|577.99|580.37|577.77|0
1642665810000|2022-01-20 08:03:30|580.37|577.77|580.81|578.21|581.03|578.43|580.37|577.77|0
1642665820000|2022-01-20 08:03:40|581.03|578.43|580.15|577.55|581.03|578.43|580.15|577.55|0
1642665830000|2022-01-20 08:03:50|580.26|577.66|579.5|576.9|580.26|577.66|579.5|576.9|0
1642665840000|2022-01-20 08:04:00|579.28|576.68|580.04|577.44|580.15|577.55|579.28|576.68|0
1642665850000|2022-01-20 08:04:10|579.94|577.34|579.94|577.34|579.94|577.34|579.94|577.34|0
1642665860000|2022-01-20 08:04:20|579.82|577.22|579.72|577.12|579.82|577.22|579.72|577.12|0
1642665870000|2022-01-20 08:04:30|579.94|577.34|579.94|577.34|579.94|577.34|579.94|577.34|0
1642665880000|2022-01-20 08:04:40|579.72|577.12|579.17|576.57|579.72|577.12|579.17|576.57|0
1642665890000|2022-01-20 08:04:50|579.28|576.68|579.06|576.46|579.28|576.68|579.06|576.46|0
1642665900000|2022-01-20 08:05:00|579.2|577.2|579.2|577.2|579.2|577.2|578.98|576.98|0
1642665910000|2022-01-20 08:05:10|578.98|576.98|577.45|575.45|578.98|576.98|577.45|575.45|0
1642665920000|2022-01-20 08:05:20|577.67|575.67|578.1|576.1|578.1|576.1|577.67|575.67|0
1642665930000|2022-01-20 08:05:30|578.32|576.32|578.43|576.43|578.43|576.43|578.1|576.1|0
1642665940000|2022-01-20 08:05:40|578.32|576.32|578.98|576.98|578.98|576.98|578.32|576.32|0
1642665950000|2022-01-20 08:05:50|578.32|576.32|577.88|575.88|578.32|576.32|577.88|575.88|0
1642665960000|2022-01-20 08:06:00|578.21|576.21|578.98|576.98|578.98|576.98|578.21|576.21|0
1642665970000|2022-01-20 08:06:10|578.65|576.65|577.88|575.88|578.76|576.76|577.88|575.88|0
1642665980000|2022-01-20 08:06:20|577.99|575.99|577.88|575.88|577.99|575.99|577.88|575.88|0
1642665990000|2022-01-20 08:06:30|577.77|575.77|577.77|575.77|577.77|575.77|577.77|575.77|0
1642666000000|2022-01-20 08:06:40|578.1|576.1|578.98|576.98|578.98|576.98|578.1|576.1|0
1642666010000|2022-01-20 08:06:50|578.32|576.32|577.99|575.99|578.32|576.32|577.99|575.99|0
1642666020000|2022-01-20 08:07:00|577.88|575.88|578.76|576.76|578.76|576.76|577.88|575.88|0
1642666030000|2022-01-20 08:07:10|578.98|576.98|579.63|577.63|579.63|577.63|578.98|576.98|0
1642666040000|2022-01-20 08:07:20|580.07|578.07|580.83|578.83|580.83|578.83|580.07|578.07|0
1642666050000|2022-01-20 08:07:30|580.51|578.51|580.51|578.51|580.51|578.51|580.29|578.29|0
1642666060000|2022-01-20 08:07:40|580.29|578.29|580.73|578.73|580.73|578.73|580.29|578.29|0
1642666070000|2022-01-20 08:07:50|580.51|578.51|579.85|577.85|580.51|578.51|579.85|577.85|0
1642666080000|2022-01-20 08:08:00|580.07|578.07|580.95|578.95|580.95|578.95|580.07|578.07|0
1642666090000|2022-01-20 08:08:10|581.38|579.38|581.38|579.38|581.38|579.38|581.17|579.17|0
1642666100000|2022-01-20 08:08:20|581.17|579.17|581.17|579.17|581.17|579.17|580.95|578.95|0
1642666110000|2022-01-20 08:08:30|581.38|579.38|581.27|579.27|581.38|579.38|581.27|579.27|0
1642666120000|2022-01-20 08:08:40|581.38|579.38|581.6|579.6|581.82|579.82|581.38|579.38|0
1642666130000|2022-01-20 08:08:50|581.38|579.38|580.83|578.83|581.38|579.38|580.73|578.73|0
1642666140000|2022-01-20 08:09:00|580.73|578.73|581.38|579.38|581.38|579.38|580.73|578.73|0
1642666150000|2022-01-20 08:09:10|581.27|579.27|581.6|579.6|581.6|579.6|581.27|579.27|0
1642666160000|2022-01-20 08:09:20|581.71|579.71|581.93|579.93|581.93|579.93|581.71|579.71|0
1642666170000|2022-01-20 08:09:30|581.38|579.38|581.38|579.38|581.38|579.38|580.95|578.95|0
1642666180000|2022-01-20 08:09:40|581.6|579.6|581.82|579.82|581.82|579.82|581.6|579.6|0
1642666190000|2022-01-20 08:09:50|582.04|580.04|581.82|579.82|582.04|580.04|581.82|579.82|0
1642666200000|2022-01-20 08:10:00|582.04|580.04|582.48|580.48|582.48|580.48|581.82|579.82|0
1642666210000|2022-01-20 08:10:10|582.26|580.26|582.04|580.04|582.26|580.26|582.04|580.04|0
1642666220000|2022-01-20 08:10:20|581.82|579.82|581.6|579.6|581.82|579.82|581.6|579.6|0
1642666230000|2022-01-20 08:10:30|581.38|579.38|580.83|578.83|581.38|579.38|580.83|578.83|0
1642666240000|2022-01-20 08:10:40|580.51|578.51|580.07|578.07|580.51|578.51|580.07|578.07|0
1642666250000|2022-01-20 08:10:50|580.29|578.29|579.85|577.85|580.29|578.29|579.85|577.85|0
1642666260000|2022-01-20 08:11:00|579.63|577.63|579.63|577.63|579.63|577.63|579.63|577.63|0
1642666270000|2022-01-20 08:11:10|579.85|577.85|579.85|577.85|579.85|577.85|579.41|577.41|0
1642666280000|2022-01-20 08:11:20|579.63|577.63|579.52|577.52|579.85|577.85|579.52|577.52|0
1642666290000|2022-01-20 08:11:30|579.85|577.85|580.07|578.07|580.07|578.07|579.85|577.85|0
1642666300000|2022-01-20 08:11:40|579.63|577.63|579.41|577.41|579.63|577.63|579.19|577.19|0
1642666310000|2022-01-20 08:11:50|579.19|577.19|578.97|576.97|579.19|577.19|578.76|576.76|0
1642666320000|2022-01-20 08:12:00|579.19|577.19|579.19|577.19|579.19|577.19|578.97|576.97|0
1642666330000|2022-01-20 08:12:10|578.97|576.97|578.97|576.97|579.08|577.08|578.97|576.97|0
1642666340000|2022-01-20 08:12:20|579.41|577.41|579.52|577.52|579.52|577.52|579.19|577.19|0
1642666350000|2022-01-20 08:12:30|579.41|577.41|578.76|576.76|579.41|577.41|578.76|576.76|0
1642666360000|2022-01-20 08:12:40|578.97|576.97|578.97|576.97|578.97|576.97|578.97|576.97|0
1642666370000|2022-01-20 08:12:50|579.3|577.3|579.19|577.19|579.3|577.3|579.19|577.19|0
1642666380000|2022-01-20 08:13:00|578.97|576.97|579.19|577.19|579.63|577.63|578.97|576.97|0
1642666390000|2022-01-20 08:13:10|578.97|576.97|579.19|577.19|579.19|577.19|578.97|576.97|0
1642666400000|2022-01-20 08:13:20|579.3|577.3|578.86|576.86|579.41|577.41|578.86|576.86|0
1642666410000|2022-01-20 08:13:30|578.75|576.75|577.88|575.88|578.75|576.75|577.88|575.88|0
1642666420000|2022-01-20 08:13:40|577.44|575.44|577.66|575.66|577.77|575.77|577.44|575.44|0
1642666430000|2022-01-20 08:13:50|577.88|575.88|577.66|575.66|577.98|575.98|577.66|575.66|0
1642666440000|2022-01-20 08:14:00|577.55|575.55|577|575|577.55|575.55|577|575|0
1642666450000|2022-01-20 08:14:10|576.57|574.57|576.13|574.13|576.57|574.57|575.91|573.91|0
1642666460000|2022-01-20 08:14:20|575.69|573.69|575.91|573.91|575.91|573.91|575.69|573.69|0
1642666470000|2022-01-20 08:14:30|576.13|574.13|576.13|574.13|576.13|574.13|575.48|573.48|0
1642666480000|2022-01-20 08:14:40|575.69|573.69|575.91|573.91|575.91|573.91|575.48|573.48|0
1642666490000|2022-01-20 08:14:50|575.69|573.69|575.48|573.48|575.91|573.91|575.48|573.48|0
1642666500000|2022-01-20 08:15:00|575.26|573.26|575.69|573.69|575.69|573.69|575.26|573.26|0
1642666510000|2022-01-20 08:15:10|575.91|573.91|575.91|573.91|575.91|573.91|575.69|573.69|0
1642666520000|2022-01-20 08:15:20|576.13|574.13|576.13|574.13|576.13|574.13|576.13|574.13|0
1642666530000|2022-01-20 08:15:30|575.91|573.91|575.91|573.91|575.91|573.91|575.91|573.91|0
1642666540000|2022-01-20 08:15:40|575.47|573.47|575.26|573.26|575.47|573.47|575.26|573.26|0
1642666550000|2022-01-20 08:15:50|575.14|573.14|575.26|573.26|575.26|573.26|575.14|573.14|0
1642666560000|2022-01-20 08:16:00|575.47|573.47|575.04|573.04|575.47|573.47|575.04|573.04|0
1642666570000|2022-01-20 08:16:10|575.47|573.47|575.04|573.04|575.47|573.47|575.04|573.04|0
1642666580000|2022-01-20 08:16:20|575.26|573.26|575.69|573.69|575.69|573.69|575.26|573.26|0
1642666590000|2022-01-20 08:16:30|575.47|573.47|575.47|573.47|575.47|573.47|575.26|573.26|0
1642666600000|2022-01-20 08:16:40|575.36|573.36|575.47|573.47|575.47|573.47|575.04|573.04|0
1642666610000|2022-01-20 08:16:50|575.91|573.91|575.26|573.26|575.91|573.91|575.26|573.26|0
1642666620000|2022-01-20 08:17:00|575.04|573.04|575.04|573.04|575.04|573.04|574.82|572.82|0
1642666630000|2022-01-20 08:17:10|574.6|572.6|575.26|573.26|575.26|573.26|574.6|572.6|0
1642666640000|2022-01-20 08:17:20|575.58|573.58|575.47|573.47|575.58|573.58|575.26|573.26|0
1642666650000|2022-01-20 08:17:30|575.69|573.69|576.01|574.01|576.01|574.01|575.69|573.69|0
1642666660000|2022-01-20 08:17:40|576.13|574.13|575.25|573.25|576.13|574.13|575.25|573.25|0
1642666670000|2022-01-20 08:17:50|575.47|573.47|576.35|574.35|576.57|574.57|575.47|573.47|0
1642666680000|2022-01-20 08:18:00|575.69|573.69|575.91|573.91|575.91|573.91|575.36|573.36|0
1642666690000|2022-01-20 08:18:10|575.69|573.69|576.01|574.01|576.01|574.01|575.69|573.69|0
1642666700000|2022-01-20 08:18:20|576.13|574.13|576.78|574.78|576.78|574.78|576.13|574.13|0
1642666710000|2022-01-20 08:18:30|576.56|574.56|576.67|574.67|576.78|574.78|576.56|574.56|0
1642666720000|2022-01-20 08:18:40|576.56|574.56|575.91|573.91|577|575|575.91|573.91|0
1642666730000|2022-01-20 08:18:50|575.69|573.69|575.91|573.91|575.91|573.91|575.69|573.69|0
1642666740000|2022-01-20 08:19:00|575.69|573.69|575.58|573.58|575.69|573.69|575.58|573.58|0
1642666750000|2022-01-20 08:19:10|575.91|573.91|575.14|573.14|575.91|573.91|575.14|573.14|0
1642666760000|2022-01-20 08:19:20|575.25|573.25|574.82|572.82|575.25|573.25|574.82|572.82|0
1642666770000|2022-01-20 08:19:30|574.6|572.6|573.94|571.94|574.6|572.6|573.94|571.94|0
1642666780000|2022-01-20 08:19:40|573.73|571.73|573.94|571.94|573.94|571.94|573.51|571.51|0
1642666790000|2022-01-20 08:19:50|573.73|571.73|573.29|571.29|573.73|571.73|573.29|571.29|0
1642666800000|2022-01-20 08:20:00|572.85|570.85|573.07|571.07|573.07|571.07|572.85|570.85|0
1642666810000|2022-01-20 08:20:10|573.18|571.18|572.96|570.96|573.29|571.29|572.96|570.96|0
1642666820000|2022-01-20 08:20:20|572.85|570.85|572.42|570.42|572.85|570.85|572.42|570.42|0
1642666830000|2022-01-20 08:20:30|572.2|570.2|571.76|569.76|572.2|570.2|571.76|569.76|0
1642666840000|2022-01-20 08:20:40|571.98|569.98|572.52|570.52|572.63|570.63|571.98|569.98|0
1642666850000|2022-01-20 08:20:50|572.85|570.85|572.96|570.96|572.96|570.96|572.63|570.63|0
1642666860000|2022-01-20 08:21:00|572.85|570.85|572.63|570.63|572.85|570.85|572.63|570.63|0
1642666870000|2022-01-20 08:21:10|572.74|570.74|572.3|570.3|572.74|570.74|572.3|570.3|0
1642666880000|2022-01-20 08:21:20|572.2|570.2|571.98|569.98|572.2|570.2|571.76|569.76|0
1642666890000|2022-01-20 08:21:30|571.76|569.76|571.54|569.54|571.76|569.76|571.33|569.33|0
1642666900000|2022-01-20 08:21:40|571.76|569.76|571.54|569.54|571.76|569.76|571.54|569.54|0
1642666910000|2022-01-20 08:21:50|571.43|569.43|571.54|569.54|571.76|569.76|571.43|569.43|0
1642666920000|2022-01-20 08:22:00|571.11|569.11|570.67|568.67|571.11|569.11|570.67|568.67|0
1642666930000|2022-01-20 08:22:10|569.8|567.8|570.45|568.45|570.67|568.67|569.8|567.8|0
1642666940000|2022-01-20 08:22:20|570.67|568.67|570.24|568.24|570.67|568.67|570.24|568.24|0
1642666950000|2022-01-20 08:22:30|571.33|569.33|571.11|569.11|571.33|569.33|571.11|569.11|0
1642666960000|2022-01-20 08:22:40|570.89|568.89|570.89|568.89|570.89|568.89|570.89|568.89|0
1642666970000|2022-01-20 08:22:50|570.67|568.67|570.56|568.56|570.67|568.67|570.45|568.45|0
1642666980000|2022-01-20 08:23:00|571.11|569.11|570.89|568.89|571.11|569.11|570.67|568.67|0
1642666990000|2022-01-20 08:23:10|571.11|569.11|570.67|568.67|571.11|569.11|570.67|568.67|0
1642667000000|2022-01-20 08:23:20|570.89|568.89|570.67|568.67|570.89|568.89|570.67|568.67|0
1642667010000|2022-01-20 08:23:30|570.89|568.89|570.24|568.24|570.89|568.89|570.24|568.24|0
1642667020000|2022-01-20 08:23:40|570.45|568.45|570.56|568.56|570.56|568.56|570.45|568.45|0
1642667030000|2022-01-20 08:23:50|571.11|569.11|571.76|569.76|571.76|569.76|570.89|568.89|0
1642667040000|2022-01-20 08:24:00|571.11|569.11|571.54|569.54|571.54|569.54|571.11|569.11|0
1642667050000|2022-01-20 08:24:10|571.76|569.76|571.86|569.86|571.86|569.86|571.54|569.54|0
1642667060000|2022-01-20 08:24:20|571.76|569.76|571.98|569.98|571.98|569.98|571.65|569.65|0
1642667070000|2022-01-20 08:24:30|572.41|570.41|571.98|569.98|572.41|570.41|571.98|569.98|0
1642667080000|2022-01-20 08:24:40|572.2|570.2|571.32|569.32|572.2|570.2|571.32|569.32|0
1642667090000|2022-01-20 08:24:50|571.11|569.11|571.11|569.11|571.21|569.21|571.11|569.11|0
1642667100000|2022-01-20 08:25:00|570.89|568.89|569.8|567.8|570.89|568.89|569.8|567.8|0
1642667110000|2022-01-20 08:25:10|569.36|567.36|568.28|566.28|569.36|567.36|568.28|566.28|0
1642667120000|2022-01-20 08:25:20|567.84|565.84|568.06|566.06|568.38|566.38|567.84|565.84|0
1642667130000|2022-01-20 08:25:30|567.51|565.51|567.62|565.62|567.62|565.62|567.4|565.4|0
1642667140000|2022-01-20 08:25:40|567.19|565.19|567.19|565.19|567.19|565.19|567.19|565.19|0
1642667150000|2022-01-20 08:25:50|567.4|565.4|567.62|565.62|567.62|565.62|567.4|565.4|0
1642667160000|2022-01-20 08:26:00|567.51|565.51|568.06|566.06|568.06|566.06|567.51|565.51|0
1642667170000|2022-01-20 08:26:10|568.38|566.38|568.06|566.06|568.38|566.38|567.84|565.84|0
1642667180000|2022-01-20 08:26:20|568.27|566.27|568.93|566.93|568.93|566.93|568.27|566.27|0
1642667190000|2022-01-20 08:26:30|568.71|566.71|568.93|566.93|568.93|566.93|568.49|566.49|0
1642667200000|2022-01-20 08:26:40|569.14|567.14|569.58|567.58|569.58|567.58|569.14|567.14|0
1642667210000|2022-01-20 08:26:50|569.8|567.8|569.36|567.36|569.8|567.8|569.36|567.36|0
1642667220000|2022-01-20 08:27:00|569.14|567.14|569.14|567.14|569.14|567.14|569.14|567.14|0
1642667230000|2022-01-20 08:27:10|569.36|567.36|569.25|567.25|569.36|567.36|568.93|566.93|0
1642667240000|2022-01-20 08:27:20|569.14|567.14|569.36|567.36|569.58|567.58|569.14|567.14|0
1642667250000|2022-01-20 08:27:30|569.58|567.58|570.01|568.01|570.01|568.01|569.58|567.58|0
1642667260000|2022-01-20 08:27:40|570.23|568.23|570.23|568.23|570.23|568.23|569.8|567.8|0
1642667270000|2022-01-20 08:27:50|569.9|567.9|569.27|567.27|569.9|567.9|569.27|567.27|0
1642667280000|2022-01-20 08:28:00|568.4|566.4|570.03|568.03|570.03|568.03|568.4|566.4|0
1642667290000|2022-01-20 08:28:10|569.91|567.91|570.24|568.24|570.24|568.24|569.81|567.81|0
1642667300000|2022-01-20 08:28:20|570.46|568.46|570.35|568.35|570.46|568.46|570.03|568.03|0
1642667310000|2022-01-20 08:28:30|570.46|568.46|570.24|568.24|570.46|568.46|570.24|568.24|0
1642667320000|2022-01-20 08:28:40|570.68|568.68|570.9|568.9|570.9|568.9|570.68|568.68|0
1642667330000|2022-01-20 08:28:50|570.68|568.68|571.12|569.12|571.12|569.12|570.68|568.68|0
1642667340000|2022-01-20 08:29:00|571.55|569.55|571.55|569.55|571.55|569.55|571.55|569.55|0
1642667350000|2022-01-20 08:29:10|571.77|569.77|571.11|569.11|571.77|569.77|571.11|569.11|0
1642667360000|2022-01-20 08:29:20|571.33|569.33|571.55|569.55|571.55|569.55|571.33|569.33|0
1642667370000|2022-01-20 08:29:30|571.77|569.77|572.42|570.42|572.42|570.42|571.77|569.77|0
1642667380000|2022-01-20 08:29:40|572.2|570.2|572.2|570.2|572.2|570.2|572.2|570.2|0
1642667390000|2022-01-20 08:29:50|572.42|570.42|572.2|570.2|572.64|570.64|572.2|570.2|0
1642667400000|2022-01-20 08:30:00|571.99|569.99|570.78|568.78|571.99|569.99|570.78|568.78|0
1642667410000|2022-01-20 08:30:10|570.68|568.68|569.91|567.91|570.68|568.68|569.91|567.91|0
1642667420000|2022-01-20 08:30:20|569.48|567.48|570.24|568.24|570.24|568.24|569.48|567.48|0
1642667430000|2022-01-20 08:30:30|570.13|568.13|569.37|567.37|570.13|568.13|569.37|567.37|0
1642667440000|2022-01-20 08:30:40|569.15|567.15|569.37|567.37|569.59|567.59|569.15|567.15|0
1642667450000|2022-01-20 08:30:50|569.48|567.48|569.81|567.81|569.81|567.81|569.37|567.37|0
1642667460000|2022-01-20 08:31:00|569.59|567.59|569.59|567.59|569.81|567.81|569.59|567.59|0
1642667470000|2022-01-20 08:31:10|569.81|567.81|569.59|567.59|569.81|567.81|569.59|567.59|0
1642667480000|2022-01-20 08:31:20|570.02|568.02|570.02|568.02|570.02|568.02|569.69|567.69|0
1642667490000|2022-01-20 08:31:30|569.04|567.04|569.59|567.59|569.59|567.59|569.04|567.04|0
1642667500000|2022-01-20 08:31:40|570.24|568.24|570.56|568.56|570.56|568.56|570.24|568.24|0
1642667510000|2022-01-20 08:31:50|570.9|568.9|570.68|568.68|570.9|568.9|570.68|568.68|0
1642667520000|2022-01-20 08:32:00|570.46|568.46|570.9|568.9|570.9|568.9|570.46|568.46|0
1642667530000|2022-01-20 08:32:10|571.55|569.55|571.55|569.55|571.77|569.77|571.55|569.55|0
1642667540000|2022-01-20 08:32:20|571.11|569.11|571.11|569.11|571.11|569.11|571|569|0
1642667550000|2022-01-20 08:32:30|571|569|571.77|569.77|571.77|569.77|571|569|0
1642667560000|2022-01-20 08:32:40|572.09|570.09|572.2|570.2|572.2|570.2|571.98|569.98|0
1642667570000|2022-01-20 08:32:50|571.98|569.98|572.2|570.2|572.2|570.2|571.98|569.98|0
1642667580000|2022-01-20 08:33:00|572.42|570.42|573.51|571.51|573.73|571.73|572.42|570.42|0
1642667590000|2022-01-20 08:33:10|573.73|571.73|573.07|571.07|573.73|571.73|573.07|571.07|0
1642667600000|2022-01-20 08:33:20|573.29|571.29|573.95|571.95|573.95|571.95|573.29|571.29|0
1642667610000|2022-01-20 08:33:30|573.73|571.73|573.51|571.51|573.73|571.73|573.29|571.29|0
1642667620000|2022-01-20 08:33:40|573.73|571.73|574.16|572.16|574.16|572.16|573.73|571.73|0
1642667630000|2022-01-20 08:33:50|574.38|572.38|574.38|572.38|574.38|572.38|574.16|572.16|0
1642667640000|2022-01-20 08:34:00|574.6|572.6|574.6|572.6|574.6|572.6|574.6|572.6|0
1642667650000|2022-01-20 08:34:10|574.82|572.82|575.26|573.26|575.47|573.47|574.82|572.82|0
1642667660000|2022-01-20 08:34:20|575.04|573.04|574.38|572.38|575.04|573.04|574.38|572.38|0
1642667670000|2022-01-20 08:34:30|574.6|572.6|575.04|573.04|575.04|573.04|574.6|572.6|0
1642667680000|2022-01-20 08:34:40|574.82|572.82|574.6|572.6|574.82|572.82|574.6|572.6|0
1642667690000|2022-01-20 08:34:50|575.04|573.04|575.47|573.47|575.47|573.47|575.04|573.04|0
1642667700000|2022-01-20 08:35:00|575.04|573.04|575.04|573.04|575.26|573.26|575.04|573.04|0
1642667710000|2022-01-20 08:35:10|575.26|573.26|574.6|572.6|575.26|573.26|574.6|572.6|0
1642667720000|2022-01-20 08:35:20|575.04|573.04|575.14|573.14|575.26|573.26|575.04|573.04|0
1642667730000|2022-01-20 08:35:30|574.6|572.6|574.38|572.38|575.04|573.04|574.38|572.38|0
1642667740000|2022-01-20 08:35:40|574.6|572.6|574.49|572.49|574.6|572.6|574.49|572.49|0
1642667750000|2022-01-20 08:35:50|574.82|572.82|574.6|572.6|574.82|572.82|574.6|572.6|0
1642667760000|2022-01-20 08:36:00|574.49|572.49|574.6|572.6|574.6|572.6|574.38|572.38|0
1642667770000|2022-01-20 08:36:10|574.92|572.92|574.82|572.82|575.04|573.04|574.82|572.82|0
1642667780000|2022-01-20 08:36:20|575.04|573.04|574.7|572.7|575.25|573.25|574.7|572.7|0
1642667790000|2022-01-20 08:36:30|574.38|572.38|575.04|573.04|575.04|573.04|574.38|572.38|0
1642667800000|2022-01-20 08:36:40|575.47|573.47|575.47|573.47|575.58|573.58|575.47|573.47|0
1642667810000|2022-01-20 08:36:50|575.69|573.69|575.47|573.47|575.69|573.69|575.47|573.47|0
1642667820000|2022-01-20 08:37:00|575.25|573.25|574.82|572.82|575.25|573.25|574.6|572.6|0
1642667830000|2022-01-20 08:37:10|575.14|573.14|574.6|572.6|575.14|573.14|574.6|572.6|0
1642667840000|2022-01-20 08:37:20|574.82|572.82|574.6|572.6|574.82|572.82|574.6|572.6|0
1642667850000|2022-01-20 08:37:30|574.82|572.82|574.92|572.92|574.92|572.92|574.6|572.6|0
1642667860000|2022-01-20 08:37:40|575.04|573.04|574.82|572.82|575.04|573.04|574.7|572.7|0
1642667870000|2022-01-20 08:37:50|574.7|572.7|574.6|572.6|574.82|572.82|574.38|572.38|0
1642667880000|2022-01-20 08:38:00|574.38|572.38|574.38|572.38|574.48|572.48|574.38|572.38|0
1642667890000|2022-01-20 08:38:10|574.16|572.16|573.51|571.51|574.16|572.16|573.51|571.51|0
1642667900000|2022-01-20 08:38:20|573.73|571.73|573.51|571.51|573.83|571.83|573.51|571.51|0
1642667910000|2022-01-20 08:38:30|573.39|571.39|573.94|571.94|573.94|571.94|573.39|571.39|0
1642667920000|2022-01-20 08:38:40|574.16|572.16|574.6|572.6|574.6|572.6|574.16|572.16|0
1642667930000|2022-01-20 08:38:50|574.05|572.05|574.27|572.27|574.27|572.27|574.05|572.05|0
1642667940000|2022-01-20 08:39:00|574.16|572.16|573.72|571.72|574.16|572.16|573.72|571.72|0
1642667950000|2022-01-20 08:39:10|573.51|571.51|573.51|571.51|573.51|571.51|573.39|571.39|0
1642667960000|2022-01-20 08:39:20|573.61|571.61|574.27|572.27|574.27|572.27|573.51|571.51|0
1642667970000|2022-01-20 08:39:30|574.38|572.38|573.94|571.94|574.38|572.38|573.94|571.94|0
1642667980000|2022-01-20 08:39:40|574.05|572.05|574.05|572.05|574.05|572.05|574.05|572.05|0
1642667990000|2022-01-20 08:39:50|573.94|571.94|573.51|571.51|573.94|571.94|573.51|571.51|0
1642668000000|2022-01-20 08:40:00|573.29|571.29|573.29|571.29|573.51|571.51|573.29|571.29|0
1642668010000|2022-01-20 08:40:10|573.72|571.72|573.51|571.51|573.72|571.72|573.51|571.51|0
1642668020000|2022-01-20 08:40:20|573.29|571.29|574.16|572.16|574.16|572.16|573.29|571.29|0
1642668030000|2022-01-20 08:40:30|574.38|572.38|574.16|572.16|574.38|572.38|574.16|572.16|0
1642668040000|2022-01-20 08:40:40|573.94|571.94|574.6|572.6|574.6|572.6|573.94|571.94|0
1642668050000|2022-01-20 08:40:50|575.03|573.03|575.03|573.03|575.03|573.03|575.03|573.03|0
1642668060000|2022-01-20 08:41:00|575.14|573.14|574.81|572.81|575.14|573.14|574.81|572.81|0
1642668070000|2022-01-20 08:41:10|574.6|572.6|574.81|572.81|575.03|573.03|574.6|572.6|0
1642668080000|2022-01-20 08:41:20|575.03|573.03|575.03|573.03|575.14|573.14|575.03|573.03|0
1642668090000|2022-01-20 08:41:30|575.25|573.25|575.25|573.25|575.25|573.25|575.25|573.25|0
1642668100000|2022-01-20 08:41:40|575.03|573.03|574.81|572.81|575.14|573.14|574.81|572.81|0
1642668110000|2022-01-20 08:41:50|574.38|572.38|574.38|572.38|574.38|572.38|574.38|572.38|0
1642668120000|2022-01-20 08:42:00|574.7|572.7|574.7|572.7|574.7|572.7|574.6|572.6|0
1642668130000|2022-01-20 08:42:10|575.03|573.03|574.6|572.6|575.03|573.03|574.6|572.6|0
1642668140000|2022-01-20 08:42:20|574.38|572.38|574.16|572.16|574.38|572.38|574.16|572.16|0
1642668150000|2022-01-20 08:42:30|574.05|572.05|573.5|571.5|574.05|572.05|573.5|571.5|0
1642668160000|2022-01-20 08:42:40|573.39|571.39|573.94|571.94|573.94|571.94|573.39|571.39|0
1642668170000|2022-01-20 08:42:50|574.16|572.16|574.16|572.16|574.38|572.38|574.16|572.16|0
1642668180000|2022-01-20 08:43:00|573.94|571.94|573.83|571.83|574.16|572.16|573.83|571.83|0
1642668190000|2022-01-20 08:43:10|573.5|571.5|572.85|570.85|573.5|571.5|572.85|570.85|0
1642668200000|2022-01-20 08:43:20|572.63|570.63|572.85|570.85|572.85|570.85|572.63|570.63|0
1642668210000|2022-01-20 08:43:30|572.74|570.74|572.41|570.41|572.74|570.74|572.41|570.41|0
1642668220000|2022-01-20 08:43:40|572.74|570.74|573.07|571.07|573.07|571.07|572.74|570.74|0
1642668230000|2022-01-20 08:43:50|572.85|570.85|572.85|570.85|572.85|570.85|572.63|570.63|0
1642668240000|2022-01-20 08:44:00|572.63|570.63|573.07|571.07|573.07|571.07|572.63|570.63|0
1642668250000|2022-01-20 08:44:10|573.17|571.17|572.41|570.41|573.17|571.17|572.41|570.41|0
1642668260000|2022-01-20 08:44:20|572.63|570.63|572.19|570.19|572.63|570.63|572.19|570.19|0
1642668270000|2022-01-20 08:44:30|572.63|570.63|572.3|570.3|572.63|570.63|572.3|570.3|0
1642668280000|2022-01-20 08:44:40|572.41|570.41|571.76|569.76|572.63|570.63|571.76|569.76|0
1642668290000|2022-01-20 08:44:50|572.19|570.19|572.41|570.41|572.52|570.52|572.19|570.19|0
1642668300000|2022-01-20 08:45:00|572.63|570.63|572.41|570.41|572.63|570.63|571.86|569.86|0
1642668310000|2022-01-20 08:45:10|572.19|570.19|572.19|570.19|572.19|570.19|571.98|569.98|0
1642668320000|2022-01-20 08:45:20|572.41|570.41|571.98|569.98|572.41|570.41|571.98|569.98|0
1642668330000|2022-01-20 08:45:30|571.54|569.54|571.54|569.54|571.54|569.54|571.32|569.32|0
1642668340000|2022-01-20 08:45:40|571.43|569.43|571.54|569.54|571.54|569.54|571.1|569.1|0
1642668350000|2022-01-20 08:45:50|571.76|569.76|571.76|569.76|571.76|569.76|571.64|569.64|0
1642668360000|2022-01-20 08:46:00|571.54|569.54|571.43|569.43|571.54|569.54|571.43|569.43|0
1642668370000|2022-01-20 08:46:10|571.32|569.32|570.67|568.67|571.32|569.32|570.67|568.67|0
1642668380000|2022-01-20 08:46:20|570.89|568.89|571.1|569.1|571.1|569.1|570.89|568.89|0
1642668390000|2022-01-20 08:46:30|570.89|568.89|570.67|568.67|570.89|568.89|570.67|568.67|0
1642668400000|2022-01-20 08:46:40|570.77|568.77|570.67|568.67|570.77|568.77|570.55|568.55|0
1642668410000|2022-01-20 08:46:50|570.89|568.89|570.89|568.89|570.89|568.89|570.89|568.89|0
1642668420000|2022-01-20 08:47:00|570.77|568.77|570.89|568.89|571.21|569.21|570.77|568.77|0
1642668430000|2022-01-20 08:47:10|571.1|569.1|570.67|568.67|571.32|569.32|570.67|568.67|0
1642668440000|2022-01-20 08:47:20|570.88|568.88|571.54|569.54|571.54|569.54|570.88|568.88|0
1642668450000|2022-01-20 08:47:30|571.32|569.32|571.32|569.32|571.43|569.43|571.32|569.32|0
1642668460000|2022-01-20 08:47:40|570.67|568.67|570.45|568.45|570.67|568.67|570.45|568.45|0
1642668470000|2022-01-20 08:47:50|570.23|568.23|569.58|567.58|570.23|568.23|569.58|567.58|0
1642668480000|2022-01-20 08:48:00|570.01|568.01|570.01|568.01|570.01|568.01|569.9|567.9|0
1642668490000|2022-01-20 08:48:10|569.8|567.8|568.71|566.71|569.8|567.8|568.71|566.71|0
1642668500000|2022-01-20 08:48:20|568.92|566.92|569.58|567.58|569.58|567.58|568.92|566.92|0
1642668510000|2022-01-20 08:48:30|569.46|567.46|569.58|567.58|569.58|567.58|569.36|567.36|0
1642668520000|2022-01-20 08:48:40|569.8|567.8|569.9|567.9|570.01|568.01|569.8|567.8|0
1642668530000|2022-01-20 08:48:50|569.79|567.79|569.58|567.58|570.01|568.01|569.58|567.58|0
1642668540000|2022-01-20 08:49:00|570.01|568.01|569.9|567.9|570.01|568.01|569.68|567.68|0
1642668550000|2022-01-20 08:49:10|569.58|567.58|569.36|567.36|569.79|567.79|569.36|567.36|0
1642668560000|2022-01-20 08:49:20|569.79|567.79|569.58|567.58|569.79|567.79|569.58|567.58|0
1642668570000|2022-01-20 08:49:30|569.36|567.36|568.81|566.81|569.36|567.36|568.81|566.81|0
1642668580000|2022-01-20 08:49:40|568.92|566.92|568.71|566.71|569.36|567.36|568.71|566.71|0
1642668590000|2022-01-20 08:49:50|568.27|566.27|568.49|566.49|568.49|566.49|568.27|566.27|0
1642668600000|2022-01-20 08:50:00|569.79|567.79|569.36|567.36|570.01|568.01|569.36|567.36|0
1642668610000|2022-01-20 08:50:10|569.46|567.46|569.36|567.36|569.46|567.46|569.14|567.14|0
1642668620000|2022-01-20 08:50:20|569.58|567.58|569.79|567.79|569.79|567.79|569.58|567.58|0
1642668630000|2022-01-20 08:50:30|570.01|568.01|570.01|568.01|570.23|568.23|570.01|568.01|0
1642668640000|2022-01-20 08:50:40|570.23|568.23|570.45|568.45|570.45|568.45|570.23|568.23|0
1642668650000|2022-01-20 08:50:50|570.99|568.99|571.64|569.64|571.64|569.64|570.99|568.99|0
1642668660000|2022-01-20 08:51:00|571.32|569.32|570.23|568.23|571.32|569.32|570.23|568.23|0
1642668670000|2022-01-20 08:51:10|570.01|568.01|570.88|568.88|570.88|568.88|570.01|568.01|0
1642668680000|2022-01-20 08:51:20|570.66|568.66|570.45|568.45|570.66|568.66|570.45|568.45|0
1642668690000|2022-01-20 08:51:30|570.66|568.66|571.1|569.1|571.1|569.1|570.66|568.66|0
1642668700000|2022-01-20 08:51:40|570.88|568.88|571.75|569.75|571.75|569.75|570.88|568.88|0
1642668710000|2022-01-20 08:51:50|571.54|569.54|571.54|569.54|571.54|569.54|571.54|569.54|0
1642668720000|2022-01-20 08:52:00|571.64|569.64|572.63|570.63|572.63|570.63|571.54|569.54|0
1642668730000|2022-01-20 08:52:10|572.41|570.41|572.41|570.41|572.41|570.41|572.19|570.19|0
1642668740000|2022-01-20 08:52:20|572.19|570.19|571.54|569.54|572.19|570.19|571.54|569.54|0
1642668750000|2022-01-20 08:52:30|571.32|569.32|571.32|569.32|571.32|569.32|571.32|569.32|0
1642668760000|2022-01-20 08:52:40|571.53|569.53|572.19|570.19|572.19|570.19|571.53|569.53|0
1642668770000|2022-01-20 08:52:50|571.97|569.97|571.75|569.75|572.19|570.19|571.75|569.75|0
1642668780000|2022-01-20 08:53:00|571.97|569.97|571.53|569.53|571.97|569.97|571.53|569.53|0
1642668790000|2022-01-20 08:53:10|571.97|569.97|571.75|569.75|571.97|569.97|571.75|569.75|0
1642668800000|2022-01-20 08:53:20|571.53|569.53|571.53|569.53|571.53|569.53|571.53|569.53|0
1642668810000|2022-01-20 08:53:30|571.1|569.1|571.53|569.53|571.53|569.53|571.1|569.1|0
1642668820000|2022-01-20 08:53:40|571.97|569.97|571.32|569.32|571.97|569.97|571.32|569.32|0
1642668830000|2022-01-20 08:53:50|571.42|569.42|571.1|569.1|571.42|569.42|571.1|569.1|0
1642668840000|2022-01-20 08:54:00|571.32|569.32|571.1|569.1|571.32|569.32|571.1|569.1|0
1642668850000|2022-01-20 08:54:10|571.2|569.2|571.86|569.86|571.86|569.86|571.2|569.2|0
1642668860000|2022-01-20 08:54:20|572.07|570.07|572.41|570.41|572.41|570.41|571.97|569.97|0
1642668870000|2022-01-20 08:54:30|572.51|570.51|573.28|571.28|573.28|571.28|572.41|570.41|0
1642668880000|2022-01-20 08:54:40|573.5|571.5|573.5|571.5|573.71|571.71|573.5|571.5|0
1642668890000|2022-01-20 08:54:50|572.84|570.84|572.95|570.95|573.06|571.06|572.84|570.84|0
1642668900000|2022-01-20 08:55:00|572.84|570.84|572.62|570.62|573.06|571.06|572.62|570.62|0
1642668910000|2022-01-20 08:55:10|572.84|570.84|572.62|570.62|572.84|570.84|572.62|570.62|0
1642668920000|2022-01-20 08:55:20|572.73|570.73|573.06|571.06|573.06|571.06|572.62|570.62|0
1642668930000|2022-01-20 08:55:30|572.84|570.84|572.95|570.95|573.06|571.06|572.84|570.84|0
1642668940000|2022-01-20 08:55:40|572.84|570.84|573.5|571.5|573.5|571.5|572.84|570.84|0
1642668950000|2022-01-20 08:55:50|573.71|571.71|573.5|571.5|573.71|571.71|573.5|571.5|0
1642668960000|2022-01-20 08:56:00|573.71|571.71|572.4|570.4|573.71|571.71|572.4|570.4|0
1642668970000|2022-01-20 08:56:10|572.62|570.62|572.95|570.95|573.06|571.06|572.62|570.62|0
1642668980000|2022-01-20 08:56:20|573.06|571.06|572.07|570.07|573.06|571.06|571.97|569.97|0
1642668990000|2022-01-20 08:56:30|571.97|569.97|572.4|570.4|572.4|570.4|571.97|569.97|0
1642669000000|2022-01-20 08:56:40|572.62|570.62|572.19|570.19|572.62|570.62|572.19|570.19|0
1642669010000|2022-01-20 08:56:50|571.97|569.97|572.19|570.19|572.19|570.19|571.97|569.97|0
1642669020000|2022-01-20 08:57:00|572.4|570.4|572.4|570.4|572.4|570.4|572.19|570.19|0
1642669030000|2022-01-20 08:57:10|571.97|569.97|571.97|569.97|571.97|569.97|571.97|569.97|0
1642669040000|2022-01-20 08:57:20|571.75|569.75|571.97|569.97|571.97|569.97|571.75|569.75|0
1642669050000|2022-01-20 08:57:30|572.19|570.19|572.19|570.19|572.29|570.29|571.97|569.97|0
1642669060000|2022-01-20 08:57:40|571.97|569.97|572.19|570.19|572.19|570.19|571.97|569.97|0
1642669070000|2022-01-20 08:57:50|572.51|570.51|572.62|570.62|572.62|570.62|572.19|570.19|0
1642669080000|2022-01-20 08:58:00|572.73|570.73|572.84|570.84|573.06|571.06|572.73|570.73|0
1642669090000|2022-01-20 08:58:10|572.51|570.51|573.49|571.49|573.49|571.49|572.51|570.51|0
1642669100000|2022-01-20 08:58:20|573.82|571.82|573.28|571.28|573.82|571.82|573.28|571.28|0
1642669110000|2022-01-20 08:58:30|573.06|571.06|574.37|572.37|574.37|572.37|573.06|571.06|0
1642669120000|2022-01-20 08:58:40|574.25|572.25|574.58|572.58|574.58|572.58|574.15|572.15|0
1642669130000|2022-01-20 08:58:50|574.47|572.47|574.15|572.15|574.47|572.47|574.15|572.15|0
1642669140000|2022-01-20 08:59:00|574.37|572.37|573.49|571.49|574.37|572.37|573.49|571.49|0
1642669150000|2022-01-20 08:59:10|573.38|571.38|572.94|570.94|573.49|571.49|572.94|570.94|0
1642669160000|2022-01-20 08:59:20|572.84|570.84|573.71|571.71|573.71|571.71|572.84|570.84|0
1642669170000|2022-01-20 08:59:30|573.49|571.49|573.93|571.93|573.93|571.93|573.49|571.49|0
1642669180000|2022-01-20 08:59:40|574.15|572.15|574.37|572.37|574.47|572.47|574.15|572.15|0
1642669190000|2022-01-20 08:59:50|574.47|572.47|574.47|572.47|574.47|572.47|574.47|572.47|0
1642669200000|2022-01-20 09:00:00|574.37|572.37|574.47|572.47|574.58|572.58|574.37|572.37|0
1642669210000|2022-01-20 09:00:10|574.37|572.37|574.58|572.58|575.02|573.02|574.37|572.37|0
1642669220000|2022-01-20 09:00:20|574.15|572.15|574.25|572.25|574.25|572.25|574.15|572.15|0
1642669230000|2022-01-20 09:00:30|574.37|572.37|575.02|573.02|575.02|573.02|574.37|572.37|0
1642669240000|2022-01-20 09:00:40|574.8|572.8|574.8|572.8|574.8|572.8|574.58|572.58|0
1642669250000|2022-01-20 09:00:50|574.58|572.58|575.02|573.02|575.02|573.02|574.58|572.58|0
1642669260000|2022-01-20 09:01:00|574.8|572.8|575.46|573.46|575.67|573.67|574.8|572.8|0
1642669270000|2022-01-20 09:01:10|575.34|573.34|575.02|573.02|575.34|573.34|575.02|573.02|0
1642669280000|2022-01-20 09:01:20|575.24|573.24|575.24|573.24|575.67|573.67|575.24|573.24|0
1642669290000|2022-01-20 09:01:30|575.46|573.46|575.46|573.46|575.46|573.46|575.24|573.24|0
1642669300000|2022-01-20 09:01:40|575.24|573.24|575.89|573.89|575.89|573.89|575.24|573.24|0
1642669310000|2022-01-20 09:01:50|576.11|574.11|576.65|574.65|576.65|574.65|576.11|574.11|0
1642669320000|2022-01-20 09:02:00|576.33|574.33|576.55|574.55|576.55|574.55|576.33|574.33|0
1642669330000|2022-01-20 09:02:10|576.77|574.77|576.33|574.33|576.77|574.77|576.33|574.33|0
1642669340000|2022-01-20 09:02:20|576.55|574.55|576.11|574.11|576.55|574.55|576.11|574.11|0
1642669350000|2022-01-20 09:02:30|576.22|574.22|576.11|574.11|576.22|574.22|575.89|573.89|0
1642669360000|2022-01-20 09:02:40|575.89|573.89|575.46|573.46|575.89|573.89|575.46|573.46|0
1642669370000|2022-01-20 09:02:50|575.67|573.67|576.11|574.11|576.11|574.11|575.67|573.67|0
1642669380000|2022-01-20 09:03:00|576.55|574.55|576.33|574.33|576.55|574.55|576.11|574.11|0
1642669390000|2022-01-20 09:03:10|576.11|574.11|575.67|573.67|576.11|574.11|575.67|573.67|0
1642669400000|2022-01-20 09:03:20|575.45|573.45|575.45|573.45|575.67|573.67|575.45|573.45|0
1642669410000|2022-01-20 09:03:30|575.67|573.67|575.24|573.24|575.67|573.67|575.24|573.24|0
1642669420000|2022-01-20 09:03:40|575.02|573.02|575.02|573.02|575.02|573.02|574.8|572.8|0
1642669430000|2022-01-20 09:03:50|575.12|573.12|575.02|573.02|575.12|573.12|575.02|573.02|0
1642669440000|2022-01-20 09:04:00|574.58|572.58|573.71|571.71|574.58|572.58|573.71|571.71|0
1642669450000|2022-01-20 09:04:10|573.49|571.49|573.05|571.05|573.49|571.49|573.05|571.05|0
1642669470000|2022-01-20 09:04:30|572.94|570.94|573.05|571.05|573.05|571.05|572.84|570.84|0
1642669480000|2022-01-20 09:04:40|573.27|571.27|573.27|571.27|573.38|571.38|573.27|571.27|0
1642669490000|2022-01-20 09:04:50|573.05|571.05|572.72|570.72|573.05|571.05|572.72|570.72|0
1642669500000|2022-01-20 09:05:00|572.62|570.62|571.74|569.74|572.62|570.62|571.74|569.74|0
1642669510000|2022-01-20 09:05:10|571.53|569.53|571.74|569.74|572.18|570.18|571.53|569.53|0
1642669520000|2022-01-20 09:05:20|571.53|569.53|571.53|569.53|571.53|569.53|571.53|569.53|0
1642669530000|2022-01-20 09:05:30|571.74|569.74|571.31|569.31|571.74|569.74|571.31|569.31|0
1642669540000|2022-01-20 09:05:40|571.53|569.53|572.18|570.18|572.4|570.4|571.53|569.53|0
1642669550000|2022-01-20 09:05:50|571.96|569.96|571.96|569.96|572.18|570.18|571.96|569.96|0
1642669560000|2022-01-20 09:06:00|572.07|570.07|571.31|569.31|572.07|570.07|571.31|569.31|0
1642669570000|2022-01-20 09:06:10|570.87|568.87|572.18|570.18|572.18|570.18|570.87|568.87|0
1642669580000|2022-01-20 09:06:20|571.74|569.74|571.53|569.53|571.74|569.74|571.53|569.53|0
1642669590000|2022-01-20 09:06:30|571.41|569.41|571.09|569.09|571.41|569.41|571.09|569.09|0
1642669600000|2022-01-20 09:06:40|570.87|568.87|570.44|568.44|570.87|568.87|570.44|568.44|0
1642669610000|2022-01-20 09:06:50|570.65|568.65|570.22|568.22|570.65|568.65|570|568|0
1642669620000|2022-01-20 09:07:00|570|568|570|568|570|568|570|568|0
1642669630000|2022-01-20 09:07:10|570.32|568.32|570|568|570.32|568.32|570|568|0
1642669640000|2022-01-20 09:07:20|569.78|567.78|570|568|570.22|568.22|569.78|567.78|0
1642669650000|2022-01-20 09:07:30|570.22|568.22|570.22|568.22|570.44|568.44|570.22|568.22|0
1642669660000|2022-01-20 09:07:40|570.44|568.44|570.65|568.65|570.65|568.65|570.44|568.44|0
1642669670000|2022-01-20 09:07:50|570.44|568.44|569.78|567.78|570.44|568.44|569.78|567.78|0
1642669680000|2022-01-20 09:08:00|569.67|567.67|569.23|567.23|569.67|567.67|569.23|567.23|0
1642669690000|2022-01-20 09:08:10|569.35|567.35|569.78|567.78|569.78|567.78|569.35|567.35|0
1642669700000|2022-01-20 09:08:20|569.56|567.56|569.35|567.35|569.56|567.56|569.35|567.35|0
1642669710000|2022-01-20 09:08:30|569.56|567.56|570|568|570|568|569.56|567.56|0
1642669720000|2022-01-20 09:08:40|569.78|567.78|569.78|567.78|569.89|567.89|569.78|567.78|0
1642669730000|2022-01-20 09:08:50|569.56|567.56|569.35|567.35|569.56|567.56|569.23|567.23|0
1642669740000|2022-01-20 09:09:00|569.13|567.13|569.01|567.01|569.35|567.35|569.01|567.01|0
1642669750000|2022-01-20 09:09:10|568.91|566.91|569.13|567.13|569.13|567.13|568.91|566.91|0
1642669760000|2022-01-20 09:09:20|568.91|566.91|569.35|567.35|569.35|567.35|568.91|566.91|0
1642669770000|2022-01-20 09:09:30|569.56|567.56|569.35|567.35|569.56|567.56|569.35|567.35|0
1642669780000|2022-01-20 09:09:40|569.13|567.13|569.13|567.13|569.13|567.13|568.91|566.91|0
1642669790000|2022-01-20 09:09:50|569.35|567.35|569.35|567.35|569.35|567.35|569.13|567.13|0
1642669800000|2022-01-20 09:10:00|569.23|567.23|569.13|567.13|569.67|567.67|569.13|567.13|0
1642669810000|2022-01-20 09:10:10|569.35|567.35|569.01|567.01|569.35|567.35|569.01|567.01|0
1642669820000|2022-01-20 09:10:20|568.8|566.8|568.69|566.69|568.91|566.91|568.69|566.69|0
1642669830000|2022-01-20 09:10:30|569.13|567.13|568.58|566.58|569.13|567.13|568.58|566.58|0
1642669840000|2022-01-20 09:10:40|568.04|566.04|568.04|566.04|568.04|566.04|567.82|565.82|0
1642669850000|2022-01-20 09:10:50|567.39|565.39|567.27|565.27|567.39|565.39|567.17|565.17|0
1642669860000|2022-01-20 09:11:00|567.17|565.17|567.17|565.17|567.17|565.17|567.06|565.06|0
1642669870000|2022-01-20 09:11:10|567.6|565.6|567.39|565.39|567.6|565.6|567.39|565.39|0
1642669880000|2022-01-20 09:11:20|567.82|565.82|568.04|566.04|568.14|566.14|567.82|565.82|0
1642669890000|2022-01-20 09:11:30|568.36|566.36|568.47|566.47|568.47|566.47|568.36|566.36|0
1642669900000|2022-01-20 09:11:40|568.91|566.91|569.56|567.56|569.56|567.56|568.91|566.91|0
1642669910000|2022-01-20 09:11:50|569.78|567.78|569.56|567.56|569.78|567.78|569.56|567.56|0
1642669920000|2022-01-20 09:12:00|569.34|567.34|569.56|567.56|569.56|567.56|569.23|567.23|0
1642669930000|2022-01-20 09:12:10|569.78|567.78|570.1|568.1|570.1|568.1|569.56|567.56|0
1642669940000|2022-01-20 09:12:20|570.21|568.21|570|568|570.21|568.21|570|568|0
1642669950000|2022-01-20 09:12:30|570.21|568.21|570.1|568.1|570.43|568.43|570.1|568.1|0
1642669960000|2022-01-20 09:12:40|570|568|569.23|567.23|570|568|569.23|567.23|0
1642669970000|2022-01-20 09:12:50|568.69|566.69|568.91|566.91|569.13|567.13|568.69|566.69|0
1642669980000|2022-01-20 09:13:00|568.25|566.25|569.13|567.13|569.13|567.13|568.14|566.14|0
1642669990000|2022-01-20 09:13:10|569.34|567.34|569.56|567.56|569.56|567.56|569.34|567.34|0
1642670000000|2022-01-20 09:13:20|569.78|567.78|570|568|570|568|569.56|567.56|0
1642670010000|2022-01-20 09:13:30|570.43|568.43|570.1|568.1|570.43|568.43|570.1|568.1|0
1642670020000|2022-01-20 09:13:40|570.21|568.21|571.08|569.08|571.08|569.08|570.21|568.21|0
1642670030000|2022-01-20 09:13:50|570.87|568.87|570.21|568.21|570.87|568.87|570.21|568.21|0
1642670040000|2022-01-20 09:14:00|570.32|568.32|569.78|567.78|570.32|568.32|569.78|567.78|0
1642670050000|2022-01-20 09:14:10|570.65|568.65|570.75|568.75|570.75|568.75|570.54|568.54|0
1642670060000|2022-01-20 09:14:20|570.43|568.43|570.32|568.32|570.65|568.65|570.32|568.32|0
1642670070000|2022-01-20 09:14:30|570.21|568.21|570.43|568.43|570.54|568.54|570.21|568.21|0
1642670080000|2022-01-20 09:14:40|570.97|568.97|571.08|569.08|571.08|569.08|570.65|568.65|0
1642670090000|2022-01-20 09:14:50|571.19|569.19|571.19|569.19|571.19|569.19|571.19|569.19|0
1642670100000|2022-01-20 09:15:00|570.87|568.87|570.43|568.43|570.87|568.87|570.43|568.43|0
1642670110000|2022-01-20 09:15:10|570.65|568.65|570.87|568.87|570.87|568.87|570.43|568.43|0
1642670120000|2022-01-20 09:15:20|571.08|569.08|570.65|568.65|571.08|569.08|570.65|568.65|0
1642670130000|2022-01-20 09:15:30|570.43|568.43|570.75|568.75|570.75|568.75|570.43|568.43|0
1642670140000|2022-01-20 09:15:40|570.87|568.87|571.3|569.3|571.3|569.3|570.87|568.87|0
1642670150000|2022-01-20 09:15:50|570.87|568.87|571.08|569.08|571.3|569.3|570.87|568.87|0
1642670160000|2022-01-20 09:16:00|570.97|568.97|570.87|568.87|570.97|568.97|570.87|568.87|0
1642670170000|2022-01-20 09:16:10|571.08|569.08|570.87|568.87|571.3|569.3|570.87|568.87|0
1642670180000|2022-01-20 09:16:20|571.08|569.08|571.52|569.52|571.52|569.52|571.08|569.08|0
1642670190000|2022-01-20 09:16:30|571.95|569.95|571.52|569.52|571.95|569.95|571.52|569.52|0
1642670200000|2022-01-20 09:16:40|571.74|569.74|571.41|569.41|571.95|569.95|571.41|569.41|0
1642670210000|2022-01-20 09:16:50|570.87|568.87|570.1|568.1|570.87|568.87|570.1|568.1|0
1642670220000|2022-01-20 09:17:00|569.99|567.99|569.78|567.78|569.99|567.99|569.78|567.78|0
1642670230000|2022-01-20 09:17:10|569.99|567.99|569.56|567.56|569.99|567.99|569.56|567.56|0
1642670240000|2022-01-20 09:17:20|569.34|567.34|569.12|567.12|569.56|567.56|569.12|567.12|0
1642670250000|2022-01-20 09:17:30|568.9|566.9|568.79|566.79|568.9|566.9|568.79|566.79|0
1642670260000|2022-01-20 09:17:40|569.44|567.44|569.12|567.12|569.44|567.44|569.12|567.12|0
1642670270000|2022-01-20 09:17:50|569.23|567.23|569.34|567.34|569.34|567.34|569.12|567.12|0
1642670280000|2022-01-20 09:18:00|569.23|567.23|569.56|567.56|569.56|567.56|569.12|567.12|0
1642670290000|2022-01-20 09:18:10|570.21|568.21|569.99|567.99|570.21|568.21|569.99|567.99|0
1642670300000|2022-01-20 09:18:20|570.65|568.65|570.86|568.86|570.86|568.86|570.53|568.53|0
1642670310000|2022-01-20 09:18:30|570.43|568.43|570.21|568.21|570.43|568.43|570.21|568.21|0
1642670320000|2022-01-20 09:18:40|569.99|567.99|569.34|567.34|569.99|567.99|569.34|567.34|0
1642670330000|2022-01-20 09:18:50|569.12|567.12|568.69|566.69|569.12|567.12|568.69|566.69|0
1642670340000|2022-01-20 09:19:00|568.25|566.25|568.03|566.03|568.25|566.25|568.03|566.03|0
1642670350000|2022-01-20 09:19:10|567.92|565.92|566.73|564.73|567.92|565.92|566.73|564.73|0
1642670360000|2022-01-20 09:19:20|566.83|564.83|566.95|564.95|566.95|564.95|566.73|564.73|0
1642670370000|2022-01-20 09:19:30|567.82|565.82|568.14|566.14|568.14|566.14|567.38|565.38|0
1642670380000|2022-01-20 09:19:40|567.82|565.82|567.92|565.92|568.25|566.25|567.82|565.82|0
1642670390000|2022-01-20 09:19:50|568.03|566.03|568.03|566.03|568.03|566.03|568.03|566.03|0
1642670400000|2022-01-20 09:20:00|567.92|565.92|567.82|565.82|567.92|565.92|567.38|565.38|0
1642670410000|2022-01-20 09:20:10|568.03|566.03|568.25|566.25|568.25|566.25|568.03|566.03|0
1642670420000|2022-01-20 09:20:20|568.47|566.47|568.69|566.69|568.69|566.69|568.25|566.25|0
1642670430000|2022-01-20 09:20:30|569.12|567.12|569.77|567.77|569.77|567.77|569.12|567.12|0
1642670440000|2022-01-20 09:20:40|569.88|567.88|569.88|567.88|569.88|567.88|569.88|567.88|0
1642670450000|2022-01-20 09:20:50|569.99|567.99|569.88|567.88|569.99|567.99|569.77|567.77|0
1642670460000|2022-01-20 09:21:00|570.21|568.21|569.99|567.99|570.21|568.21|569.99|567.99|0
1642670470000|2022-01-20 09:21:10|569.77|567.77|569.56|567.56|569.77|567.77|569.12|567.12|0
1642670480000|2022-01-20 09:21:20|569.77|567.77|569.77|567.77|569.77|567.77|569.56|567.56|0
1642670490000|2022-01-20 09:21:30|569.66|567.66|569.56|567.56|569.77|567.77|569.56|567.56|0
1642670500000|2022-01-20 09:21:40|569.99|567.99|570.21|568.21|570.21|568.21|569.99|567.99|0
1642670510000|2022-01-20 09:21:50|570.09|568.09|570.21|568.21|570.31|568.31|570.09|568.09|0
1642670520000|2022-01-20 09:22:00|569.55|567.55|569.88|567.88|569.99|567.99|569.34|567.34|0
1642670530000|2022-01-20 09:22:10|569.99|567.99|569.34|567.34|569.99|567.99|569.34|567.34|0
1642670540000|2022-01-20 09:22:20|568.9|566.9|568.35|566.35|568.9|566.9|568.35|566.35|0
1642670550000|2022-01-20 09:22:30|568.68|566.68|568.68|566.68|568.9|566.9|568.68|566.68|0
1642670560000|2022-01-20 09:22:40|568.57|566.57|568.03|566.03|568.57|566.57|568.03|566.03|0
1642670570000|2022-01-20 09:22:50|568.14|566.14|568.14|566.14|568.14|566.14|568.03|566.03|0
1642670580000|2022-01-20 09:23:00|568.25|566.25|567.81|565.81|568.25|566.25|567.6|565.6|0
1642670590000|2022-01-20 09:23:10|568.03|566.03|568.03|566.03|568.03|566.03|568.03|566.03|0
1642670600000|2022-01-20 09:23:20|568.47|566.47|568.47|566.47|568.68|566.68|568.47|566.47|0
1642670610000|2022-01-20 09:23:30|568.57|566.57|568.68|566.68|568.68|566.68|568.47|566.47|0
1642670620000|2022-01-20 09:23:40|568.47|566.47|568.79|566.79|568.79|566.79|568.47|566.47|0
1642670630000|2022-01-20 09:23:50|568.68|566.68|568.57|566.57|568.68|566.68|568.57|566.57|0
1642670640000|2022-01-20 09:24:00|568.68|566.68|568.57|566.57|569.12|567.12|568.57|566.57|0
1642670650000|2022-01-20 09:24:10|568.47|566.47|568.68|566.68|568.68|566.68|568.46|566.46|0
1642670660000|2022-01-20 09:24:20|569.12|567.12|568.46|566.46|569.12|567.12|568.46|566.46|0
1642670670000|2022-01-20 09:24:30|568.68|566.68|568.68|566.68|568.68|566.68|568.46|566.46|0
1642670680000|2022-01-20 09:24:40|569.22|567.22|569|567|569.22|567.22|568.9|566.9|0
1642670690000|2022-01-20 09:24:50|569.12|567.12|569|567|569.22|567.22|569|567|0
1642670700000|2022-01-20 09:25:00|569.77|567.77|569.33|567.33|569.77|567.77|569.12|567.12|0
1642670710000|2022-01-20 09:25:10|569.55|567.55|569.33|567.33|569.55|567.55|569.33|567.33|0
1642670720000|2022-01-20 09:25:20|569.55|567.55|569.12|567.12|569.55|567.55|569.12|567.12|0
1642670730000|2022-01-20 09:25:30|568.9|566.9|568.68|566.68|568.9|566.9|568.46|566.46|0
1642670740000|2022-01-20 09:25:40|568.46|566.46|568.57|566.57|568.68|566.68|568.46|566.46|0
1642670750000|2022-01-20 09:25:50|569.12|567.12|569.33|567.33|569.33|567.33|568.68|566.68|0
1642670760000|2022-01-20 09:26:00|569.87|567.87|569.66|567.66|569.87|567.87|569.55|567.55|0
1642670770000|2022-01-20 09:26:10|569.77|567.77|569.44|567.44|569.77|567.77|569.12|567.12|0
1642670780000|2022-01-20 09:26:20|569.55|567.55|570.42|568.42|570.42|568.42|569.55|567.55|0
1642670790000|2022-01-20 09:26:30|570.21|568.21|570.42|568.42|570.42|568.42|570.2|568.2|0
1642670800000|2022-01-20 09:26:40|570.2|568.2|570.42|568.42|570.53|568.53|570.2|568.2|0
1642670810000|2022-01-20 09:26:50|570.53|568.53|570.64|568.64|570.64|568.64|570.53|568.53|0
1642670820000|2022-01-20 09:27:00|571.08|569.08|571.73|569.73|571.73|569.73|571.08|569.08|0
1642670830000|2022-01-20 09:27:10|571.95|569.95|571.51|569.51|571.95|569.95|571.51|569.51|0
1642670840000|2022-01-20 09:27:20|571.73|569.73|572.17|570.17|572.17|570.17|571.73|569.73|0
1642670850000|2022-01-20 09:27:30|572.38|570.38|572.38|570.38|572.6|570.6|572.17|570.17|0
1642670860000|2022-01-20 09:27:40|572.17|570.17|572.17|570.17|572.17|570.17|571.95|569.95|0
1642670870000|2022-01-20 09:27:50|572.38|570.38|572.17|570.17|572.38|570.38|572.17|570.17|0
1642670880000|2022-01-20 09:28:00|572.38|570.38|571.73|569.73|572.38|570.38|571.73|569.73|0
1642670890000|2022-01-20 09:28:10|571.51|569.51|572.17|570.17|572.17|570.17|571.51|569.51|0
1642670900000|2022-01-20 09:28:20|571.73|569.73|571.95|569.95|571.95|569.95|571.73|569.73|0
1642670910000|2022-01-20 09:28:30|572.16|570.16|572.16|570.16|572.6|570.6|572.16|570.16|0
1642670920000|2022-01-20 09:28:40|572.38|570.38|572.71|570.71|572.82|570.82|572.38|570.38|0
1642670930000|2022-01-20 09:28:50|572.82|570.82|572.6|570.6|573.04|571.04|572.6|570.6|0
1642670940000|2022-01-20 09:29:00|572.82|570.82|572.6|570.6|572.82|570.82|572.6|570.6|0
1642670950000|2022-01-20 09:29:10|572.38|570.38|572.6|570.6|572.82|570.82|572.38|570.38|0
1642670960000|2022-01-20 09:29:20|572.38|570.38|572.16|570.16|572.6|570.6|572.16|570.16|0
1642670970000|2022-01-20 09:29:30|572.49|570.49|572.82|570.82|572.82|570.82|572.49|570.49|0
1642670980000|2022-01-20 09:29:40|572.6|570.6|572.6|570.6|572.6|570.6|572.38|570.38|0
1642670990000|2022-01-20 09:29:50|572.49|570.49|571.95|569.95|572.49|570.49|571.95|569.95|0
1642671000000|2022-01-20 09:30:00|572.16|570.16|572.38|570.38|572.38|570.38|572.16|570.16|0
1642671010000|2022-01-20 09:30:10|572.27|570.27|572.38|570.38|572.38|570.38|572.16|570.16|0
1642671020000|2022-01-20 09:30:20|571.95|569.95|572.16|570.16|572.16|570.16|571.95|569.95|0
1642671030000|2022-01-20 09:30:30|572.38|570.38|572.16|570.16|572.38|570.38|572.16|570.16|0
1642671040000|2022-01-20 09:30:40|572.27|570.27|572.82|570.82|572.82|570.82|572.27|570.27|0
1642671050000|2022-01-20 09:30:50|572.7|570.7|572.7|570.7|572.7|570.7|572.7|570.7|0
1642671060000|2022-01-20 09:31:00|572.82|570.82|572.38|570.38|572.82|570.82|572.38|570.38|0
1642671070000|2022-01-20 09:31:10|572.16|570.16|571.95|569.95|572.16|570.16|571.95|569.95|0
1642671080000|2022-01-20 09:31:20|571.94|569.94|571.73|569.73|571.94|569.94|571.73|569.73|0
1642671090000|2022-01-20 09:31:30|571.94|569.94|571.94|569.94|571.94|569.94|571.94|569.94|0
1642671100000|2022-01-20 09:31:40|572.38|570.38|572.16|570.16|572.38|570.38|572.16|570.16|0
1642671110000|2022-01-20 09:31:50|571.83|569.83|572.16|570.16|572.16|570.16|571.83|569.83|0
1642671120000|2022-01-20 09:32:00|572.05|570.05|572.16|570.16|572.16|570.16|571.94|569.94|0
1642671130000|2022-01-20 09:32:10|572.82|570.82|572.6|570.6|572.82|570.82|572.6|570.6|0
1642671140000|2022-01-20 09:32:20|572.82|570.82|572.6|570.6|572.82|570.82|572.6|570.6|0
1642671150000|2022-01-20 09:32:30|572.7|570.7|573.47|571.47|573.47|571.47|572.7|570.7|0
1642671160000|2022-01-20 09:32:40|573.69|571.69|575.22|573.22|575.44|573.44|573.69|571.69|0
1642671170000|2022-01-20 09:32:50|575|573|575.44|573.44|575.44|573.44|575|573|0
1642671180000|2022-01-20 09:33:00|575.65|573.65|575.43|573.43|575.65|573.65|575.32|573.32|0
1642671190000|2022-01-20 09:33:10|575.65|573.65|575.43|573.43|575.65|573.65|575.43|573.43|0
1642671200000|2022-01-20 09:33:20|575|573|575.22|573.22|575.22|573.22|575|573|0
1642671210000|2022-01-20 09:33:30|575|573|575.65|573.65|575.65|573.65|575|573|0
1642671220000|2022-01-20 09:33:40|575.22|573.22|575.22|573.22|575.22|573.22|575.22|573.22|0
1642671230000|2022-01-20 09:33:50|575.43|573.43|575.65|573.65|575.65|573.65|575.43|573.43|0
1642671240000|2022-01-20 09:34:00|575.87|573.87|576.09|574.09|576.09|574.09|575.65|573.65|0
1642671250000|2022-01-20 09:34:10|576.31|574.31|576.31|574.31|576.31|574.31|575.87|573.87|0
1642671260000|2022-01-20 09:34:20|576.09|574.09|576.53|574.53|576.53|574.53|576.09|574.09|0
1642671270000|2022-01-20 09:34:30|576.96|574.96|576.53|574.53|576.96|574.96|576.53|574.53|0
1642671280000|2022-01-20 09:34:40|576.09|574.09|576.53|574.53|576.74|574.74|576.09|574.09|0
1642671290000|2022-01-20 09:34:50|576.31|574.31|576.31|574.31|576.31|574.31|576.09|574.09|0
1642671300000|2022-01-20 09:35:00|576.19|574.19|576.53|574.53|576.74|574.74|576.19|574.19|0
1642671310000|2022-01-20 09:35:10|576.74|574.74|576.96|574.96|576.96|574.96|576.53|574.53|0
1642671320000|2022-01-20 09:35:20|576.74|574.74|577.18|575.18|577.18|575.18|576.74|574.74|0
1642671330000|2022-01-20 09:35:30|577.29|575.29|576.74|574.74|577.29|575.29|576.74|574.74|0
1642671340000|2022-01-20 09:35:40|576.53|574.53|576.09|574.09|576.53|574.53|576.09|574.09|0
1642671350000|2022-01-20 09:35:50|575.87|573.87|575.65|573.65|575.87|573.87|575.65|573.65|0
1642671360000|2022-01-20 09:36:00|575.76|573.76|576.31|574.31|576.31|574.31|575.76|573.76|0
1642671370000|2022-01-20 09:36:10|576.09|574.09|576.09|574.09|576.09|574.09|576.09|574.09|0
1642671380000|2022-01-20 09:36:20|576.19|574.19|576.53|574.53|576.53|574.53|576.19|574.19|0
1642671390000|2022-01-20 09:36:30|576.31|574.31|575.87|573.87|576.31|574.31|575.87|573.87|0
1642671400000|2022-01-20 09:36:40|576.09|574.09|575.87|573.87|576.09|574.09|575.87|573.87|0
1642671410000|2022-01-20 09:36:50|575.97|573.97|575.87|573.87|575.97|573.97|575.87|573.87|0
1642671420000|2022-01-20 09:37:00|575.43|573.43|575.87|573.87|575.87|573.87|575.21|573.21|0
1642671430000|2022-01-20 09:37:10|575.76|573.76|575.65|573.65|575.87|573.87|575.65|573.65|0
1642671440000|2022-01-20 09:37:20|575.43|573.43|575.65|573.65|575.65|573.65|575.43|573.43|0
1642671450000|2022-01-20 09:37:30|575.87|573.87|576.09|574.09|576.09|574.09|575.65|573.65|0
1642671460000|2022-01-20 09:37:40|576.52|574.52|576.96|574.96|577.18|575.18|576.52|574.52|0
1642671470000|2022-01-20 09:37:50|577.18|575.18|577.07|575.07|577.18|575.18|577.07|575.07|0
1642671480000|2022-01-20 09:38:00|577.62|575.62|577.4|575.4|577.72|575.72|577.4|575.4|0
1642671490000|2022-01-20 09:38:10|577.18|575.18|576.96|574.96|577.4|575.4|576.96|574.96|0
1642671500000|2022-01-20 09:38:20|576.74|574.74|576.52|574.52|576.74|574.74|576.52|574.52|0
1642671510000|2022-01-20 09:38:30|577.07|575.07|576.96|574.96|577.18|575.18|576.96|574.96|0
1642671520000|2022-01-20 09:38:40|577.07|575.07|576.74|574.74|577.07|575.07|576.74|574.74|0
1642671530000|2022-01-20 09:38:50|576.96|574.96|576.96|574.96|576.96|574.96|576.74|574.74|0
1642671540000|2022-01-20 09:39:00|576.52|574.52|576.52|574.52|576.52|574.52|576.52|574.52|0
1642671550000|2022-01-20 09:39:10|577.5|575.5|577.83|575.83|577.83|575.83|577.5|575.5|0
1642671560000|2022-01-20 09:39:20|578.05|576.05|578.05|576.05|578.05|576.05|578.05|576.05|0
1642671570000|2022-01-20 09:39:30|577.18|575.18|577.4|575.4|577.4|575.4|577.18|575.18|0
1642671580000|2022-01-20 09:39:40|577.5|575.5|577.62|575.62|577.62|575.62|577.5|575.5|0
1642671590000|2022-01-20 09:39:50|577.72|575.72|577.62|575.62|577.83|575.83|577.62|575.62|0
1642671600000|2022-01-20 09:40:00|577.4|575.4|578.49|576.49|578.49|576.49|577.4|575.4|0
1642671610000|2022-01-20 09:40:10|578.27|576.27|577.83|575.83|578.27|576.27|577.83|575.83|0
1642671620000|2022-01-20 09:40:20|578.05|576.05|578.05|576.05|578.05|576.05|577.94|575.94|0
1642671630000|2022-01-20 09:40:30|577.83|575.83|578.05|576.05|578.05|576.05|577.83|575.83|0
1642671640000|2022-01-20 09:40:40|578.27|576.27|578.27|576.27|578.27|576.27|578.05|576.05|0
1642671650000|2022-01-20 09:40:50|578.05|576.05|578.27|576.27|578.27|576.27|577.83|575.83|0
1642671660000|2022-01-20 09:41:00|578.16|576.16|578.49|576.49|578.49|576.49|578.16|576.16|0
1642671670000|2022-01-20 09:41:10|578.27|576.27|578.27|576.27|578.27|576.27|578.27|576.27|0
1642671680000|2022-01-20 09:41:20|578.71|576.71|578.71|576.71|578.71|576.71|578.49|576.49|0
1642671690000|2022-01-20 09:41:30|578.49|576.49|578.49|576.49|578.49|576.49|578.27|576.27|0
1642671700000|2022-01-20 09:41:40|578.27|576.27|578.16|576.16|578.49|576.49|578.05|576.05|0
1642671710000|2022-01-20 09:41:50|578.05|576.05|577.83|575.83|578.05|576.05|577.83|575.83|0
1642671730000|2022-01-20 09:42:10|578.05|576.05|577.72|575.72|578.05|576.05|577.61|575.61|0
1642671740000|2022-01-20 09:42:20|577.83|575.83|577.4|575.4|577.83|575.83|577.4|575.4|0
1642671750000|2022-01-20 09:42:30|577.61|575.61|577.83|575.83|578.05|576.05|577.61|575.61|0
1642671760000|2022-01-20 09:42:40|578.05|576.05|578.05|576.05|578.16|576.16|578.05|576.05|0
1642671770000|2022-01-20 09:42:50|577.83|575.83|578.05|576.05|578.05|576.05|577.83|575.83|0
1642671780000|2022-01-20 09:43:00|578.27|576.27|578.71|576.71|578.71|576.71|578.27|576.27|0
1642671790000|2022-01-20 09:43:10|578.59|576.59|578.71|576.71|578.71|576.71|578.59|576.59|0
1642671800000|2022-01-20 09:43:20|578.49|576.49|578.49|576.49|578.49|576.49|578.49|576.49|0
1642671810000|2022-01-20 09:43:30|578.59|576.59|578.71|576.71|578.71|576.71|578.59|576.59|0
1642671820000|2022-01-20 09:43:40|578.93|576.93|578.93|576.93|578.93|576.93|578.93|576.93|0
1642671840000|2022-01-20 09:44:00|578.49|576.49|577.83|575.83|578.49|576.49|577.83|575.83|0
1642671850000|2022-01-20 09:44:10|577.61|575.61|577.83|575.83|577.83|575.83|577.61|575.61|0
1642671860000|2022-01-20 09:44:20|577.61|575.61|577.83|575.83|577.83|575.83|577.61|575.61|0
1642671870000|2022-01-20 09:44:30|577.72|575.72|577.83|575.83|577.83|575.83|577.61|575.61|0
1642671880000|2022-01-20 09:44:40|577.61|575.61|577.18|575.18|577.61|575.61|577.18|575.18|0
1642671890000|2022-01-20 09:44:50|577.06|575.06|576.74|574.74|577.06|575.06|576.74|574.74|0
1642671900000|2022-01-20 09:45:00|577.17|575.17|576.96|574.96|577.17|575.17|576.96|574.96|0
1642671910000|2022-01-20 09:45:10|576.74|574.74|576.96|574.96|576.96|574.96|576.74|574.74|0
1642671920000|2022-01-20 09:45:20|576.74|574.74|576.52|574.52|576.74|574.74|576.52|574.52|0
1642671930000|2022-01-20 09:45:30|576.08|574.08|575.86|573.86|576.3|574.3|575.86|573.86|0
1642671940000|2022-01-20 09:45:40|576.08|574.08|575.97|573.97|576.08|574.08|575.86|573.86|0
1642671950000|2022-01-20 09:45:50|575.64|573.64|575.64|573.64|575.86|573.86|575.64|573.64|0
1642671960000|2022-01-20 09:46:00|575.86|573.86|575.86|573.86|575.86|573.86|575.64|573.64|0
1642671970000|2022-01-20 09:46:10|575.64|573.64|576.39|574.39|576.39|574.39|575.64|573.64|0
1642671980000|2022-01-20 09:46:20|576.17|574.17|576.17|574.17|576.17|574.17|576.17|574.17|0
1642671990000|2022-01-20 09:46:30|576.39|574.39|575.42|573.42|576.39|574.39|575.42|573.42|0
1642672000000|2022-01-20 09:46:40|575.64|573.64|575.86|573.86|575.86|573.86|575.64|573.64|0
1642672010000|2022-01-20 09:46:50|575.64|573.64|575.86|573.86|575.86|573.86|575.64|573.64|0
1642672020000|2022-01-20 09:47:00|575.64|573.64|576.3|574.3|576.3|574.3|575.64|573.64|0
1642672030000|2022-01-20 09:47:10|575.86|573.86|576.08|574.08|576.08|574.08|575.86|573.86|0
1642672040000|2022-01-20 09:47:20|575.86|573.86|575.53|573.53|575.86|573.86|575.53|573.53|0
1642672050000|2022-01-20 09:47:30|575.42|573.42|575.42|573.42|575.42|573.42|575.42|573.42|0
1642672070000|2022-01-20 09:47:50|575.09|573.09|575.31|573.31|575.31|573.31|575.09|573.09|0
1642672080000|2022-01-20 09:48:00|575.2|573.2|575.42|573.42|575.42|573.42|575.2|573.2|0
1642672090000|2022-01-20 09:48:10|575.53|573.53|575.53|573.53|575.53|573.53|575.53|573.53|0
1642672100000|2022-01-20 09:48:20|575.42|573.42|574.77|572.77|575.42|573.42|574.77|572.77|0
1642672110000|2022-01-20 09:48:30|574.55|572.55|574.99|572.99|574.99|572.99|574.55|572.55|0
1642672120000|2022-01-20 09:48:40|575.2|573.2|575.42|573.42|575.42|573.42|575.2|573.2|0
1642672130000|2022-01-20 09:48:50|575.53|573.53|575.53|573.53|575.53|573.53|575.53|573.53|0
1642672140000|2022-01-20 09:49:00|575.64|573.64|575.86|573.86|575.86|573.86|575.64|573.64|0
1642672150000|2022-01-20 09:49:10|575.42|573.42|575.42|573.42|575.64|573.64|575.42|573.42|0
1642672160000|2022-01-20 09:49:20|575.2|573.2|575.31|573.31|575.31|573.31|574.99|572.99|0
1642672170000|2022-01-20 09:49:30|575.2|573.2|575.42|573.42|575.42|573.42|575.2|573.2|0
1642672190000|2022-01-20 09:49:50|575.86|573.86|576.08|574.08|576.08|574.08|575.86|573.86|0
1642672200000|2022-01-20 09:50:00|575.86|573.86|575.42|573.42|575.86|573.86|575.42|573.42|0
1642672210000|2022-01-20 09:50:10|575.64|573.64|575.42|573.42|575.64|573.64|575.42|573.42|0
1642672220000|2022-01-20 09:50:20|575.53|573.53|575.2|573.2|575.53|573.53|575.2|573.2|0
1642672230000|2022-01-20 09:50:30|575.42|573.42|576.08|574.08|576.08|574.08|575.42|573.42|0
1642672240000|2022-01-20 09:50:40|575.86|573.86|576.08|574.08|576.08|574.08|575.86|573.86|0
1642672250000|2022-01-20 09:50:50|576.18|574.18|576.18|574.18|576.18|574.18|576.08|574.08|0
1642672260000|2022-01-20 09:51:00|576.3|574.3|576.08|574.08|576.3|574.3|576.08|574.08|0
1642672270000|2022-01-20 09:51:10|576.3|574.3|577.17|575.17|577.17|575.17|576.3|574.3|0
1642672280000|2022-01-20 09:51:20|577.39|575.39|577.61|575.61|577.61|575.61|577.39|575.39|0
1642672290000|2022-01-20 09:51:30|577.83|575.83|578.05|576.05|578.05|576.05|577.83|575.83|0
1642672300000|2022-01-20 09:51:40|577.93|575.93|578.37|576.37|578.37|576.37|577.83|575.83|0
1642672310000|2022-01-20 09:51:50|578.27|576.27|578.37|576.37|578.37|576.37|578.27|576.27|0
1642672320000|2022-01-20 09:52:00|578.27|576.27|578.27|576.27|578.59|576.59|578.27|576.27|0
1642672330000|2022-01-20 09:52:10|578.05|576.05|577.83|575.83|578.05|576.05|577.83|575.83|0
1642672350000|2022-01-20 09:52:30|577.61|575.61|577.61|575.61|577.61|575.61|577.61|575.61|0
1642672360000|2022-01-20 09:52:40|577.39|575.39|577.49|575.49|577.49|575.49|577.39|575.39|0
1642672370000|2022-01-20 09:52:50|577.61|575.61|577.61|575.61|577.61|575.61|577.61|575.61|0
1642672380000|2022-01-20 09:53:00|577.83|575.83|578.26|576.26|578.26|576.26|577.83|575.83|0
1642672390000|2022-01-20 09:53:10|578.15|576.15|578.05|576.05|578.26|576.26|578.05|576.05|0
1642672410000|2022-01-20 09:53:30|577.49|575.49|577.83|575.83|577.83|575.83|577.49|575.49|0
1642672420000|2022-01-20 09:53:40|577.61|575.61|577.17|575.17|577.61|575.61|577.17|575.17|0
1642672430000|2022-01-20 09:53:50|577.39|575.39|577.17|575.17|577.39|575.39|577.17|575.17|0
1642672440000|2022-01-20 09:54:00|577.27|575.27|577.61|575.61|577.61|575.61|577.17|575.17|0
1642672450000|2022-01-20 09:54:10|577.49|575.49|577.61|575.61|577.61|575.61|577.49|575.49|0
1642672460000|2022-01-20 09:54:20|577.39|575.39|577.61|575.61|577.61|575.61|577.39|575.39|0
1642672470000|2022-01-20 09:54:30|577.39|575.39|577.39|575.39|577.39|575.39|577.17|575.17|0
1642672480000|2022-01-20 09:54:40|577.17|575.17|577.17|575.17|577.17|575.17|577.17|575.17|0
1642672490000|2022-01-20 09:54:50|577.39|575.39|577.61|575.61|577.61|575.61|577.39|575.39|0
1642672500000|2022-01-20 09:55:00|577.83|575.83|578.04|576.04|578.04|576.04|577.83|575.83|0
1642672510000|2022-01-20 09:55:10|578.15|576.15|578.26|576.26|578.26|576.26|578.15|576.15|0
1642672520000|2022-01-20 09:55:20|578.37|576.37|578.26|576.26|578.37|576.37|578.26|576.26|0
1642672530000|2022-01-20 09:55:30|578.04|576.04|578.48|576.48|578.48|576.48|578.04|576.04|0
1642672540000|2022-01-20 09:55:40|578.26|576.26|578.26|576.26|578.26|576.26|578.26|576.26|0
1642672550000|2022-01-20 09:55:50|578.48|576.48|578.26|576.26|578.48|576.48|578.26|576.26|0
1642672560000|2022-01-20 09:56:00|578.04|576.04|578.04|576.04|578.04|576.04|578.04|576.04|0
1642672570000|2022-01-20 09:56:10|577.82|575.82|577.39|575.39|577.82|575.82|577.39|575.39|0
1642672600000|2022-01-20 09:56:40|577.49|575.49|577.61|575.61|577.61|575.61|577.49|575.49|0
1642672610000|2022-01-20 09:56:50|577.27|575.27|577.61|575.61|577.61|575.61|577.27|575.27|0
1642672620000|2022-01-20 09:57:00|577.82|575.82|577.61|575.61|577.82|575.82|577.61|575.61|0
1642672630000|2022-01-20 09:57:10|577.39|575.39|577.27|575.27|577.39|575.39|577.17|575.17|0
1642672640000|2022-01-20 09:57:20|577.17|575.17|576.95|574.95|577.17|575.17|576.95|574.95|0
1642672650000|2022-01-20 09:57:30|577.17|575.17|577.17|575.17|577.17|575.17|577.17|575.17|0
1642672660000|2022-01-20 09:57:40|577.39|575.39|577.17|575.17|577.39|575.39|577.17|575.17|0
1642672670000|2022-01-20 09:57:50|577.27|575.27|577.27|575.27|577.27|575.27|577.17|575.17|0
1642672680000|2022-01-20 09:58:00|577.17|575.17|577.17|575.17|577.17|575.17|577.17|575.17|0
1642672690000|2022-01-20 09:58:10|576.95|574.95|576.95|574.95|576.95|574.95|576.95|574.95|0
1642672700000|2022-01-20 09:58:20|577.17|575.17|576.95|574.95|577.17|575.17|576.95|574.95|0
1642672710000|2022-01-20 09:58:30|576.29|574.29|576.4|574.4|576.4|574.4|576.29|574.29|0
1642672720000|2022-01-20 09:58:40|576.29|574.29|576.29|574.29|576.4|574.4|576.29|574.29|0
1642672730000|2022-01-20 09:58:50|576.4|574.4|576.73|574.73|576.73|574.73|576.4|574.4|0
1642672740000|2022-01-20 09:59:00|576.51|574.51|576.83|574.83|576.83|574.83|576.51|574.51|0
1642672750000|2022-01-20 09:59:10|576.95|574.95|576.73|574.73|576.95|574.95|576.73|574.73|0
1642672760000|2022-01-20 09:59:20|576.95|574.95|576.61|574.61|576.95|574.95|576.61|574.61|0
1642672770000|2022-01-20 09:59:30|576.51|574.51|576.18|574.18|576.51|574.51|576.18|574.18|0
1642672780000|2022-01-20 09:59:40|576.07|574.07|575.85|573.85|576.18|574.18|575.85|573.85|0
1642672790000|2022-01-20 09:59:50|576.07|574.07|576.29|574.29|576.29|574.29|576.07|574.07|0
1642672800000|2022-01-20 10:00:00|576.51|574.51|576.51|574.51|576.51|574.51|576.29|574.29|0
1642672810000|2022-01-20 10:00:10|576.73|574.73|576.73|574.73|576.95|574.95|576.73|574.73|0
1642672820000|2022-01-20 10:00:20|576.95|574.95|577.38|575.38|577.38|575.38|576.95|574.95|0
1642672840000|2022-01-20 10:00:40|577.71|575.71|577.38|575.38|577.71|575.71|577.38|575.38|0
1642672850000|2022-01-20 10:00:50|577.17|575.17|577.38|575.38|577.38|575.38|577.17|575.17|0
1642672860000|2022-01-20 10:01:00|577.16|575.16|577.05|575.05|577.16|575.16|577.05|575.05|0
1642672870000|2022-01-20 10:01:10|577.16|575.16|577.16|575.16|577.16|575.16|577.16|575.16|0
1642672880000|2022-01-20 10:01:20|577.38|575.38|577.6|575.6|577.6|575.6|577.38|575.38|0
1642672890000|2022-01-20 10:01:30|577.16|575.16|577.16|575.16|577.16|575.16|577.16|575.16|0
1642672900000|2022-01-20 10:01:40|576.95|574.95|576.83|574.83|576.95|574.95|576.73|574.73|0
1642672910000|2022-01-20 10:01:50|576.73|574.73|576.51|574.51|576.73|574.73|576.51|574.51|0
1642672920000|2022-01-20 10:02:00|576.73|574.73|576.18|574.18|576.95|574.95|576.18|574.18|0
1642672930000|2022-01-20 10:02:10|576.29|574.29|576.95|574.95|576.95|574.95|576.29|574.29|0
1642672940000|2022-01-20 10:02:20|577.16|575.16|577.05|575.05|577.16|575.16|577.05|575.05|0
1642672950000|2022-01-20 10:02:30|576.95|574.95|576.51|574.51|577.16|575.16|576.51|574.51|0
1642672960000|2022-01-20 10:02:40|576.73|574.73|576.51|574.51|576.73|574.73|576.51|574.51|0
1642672970000|2022-01-20 10:02:50|576.61|574.61|576.29|574.29|576.61|574.61|576.29|574.29|0
1642672980000|2022-01-20 10:03:00|576.51|574.51|576.17|574.17|576.51|574.51|576.07|574.07|0
1642672990000|2022-01-20 10:03:10|576.29|574.29|576.29|574.29|576.29|574.29|576.29|574.29|0
1642673000000|2022-01-20 10:03:20|576.17|574.17|576.51|574.51|576.51|574.51|576.17|574.17|0
1642673010000|2022-01-20 10:03:30|577.16|575.16|577.16|575.16|577.16|575.16|577.16|575.16|0
1642673020000|2022-01-20 10:03:40|577.38|575.38|577.38|575.38|577.38|575.38|577.38|575.38|0
1642673030000|2022-01-20 10:03:50|577.16|575.16|577.38|575.38|577.38|575.38|577.16|575.16|0
1642673040000|2022-01-20 10:04:00|577.6|575.6|577.38|575.38|577.6|575.6|577.16|575.16|0
1642673050000|2022-01-20 10:04:10|577.27|575.27|577.27|575.27|577.27|575.27|577.27|575.27|0
1642673060000|2022-01-20 10:04:20|577.6|575.6|577.38|575.38|577.6|575.6|577.16|575.16|0
1642673070000|2022-01-20 10:04:30|577.49|575.49|577.16|575.16|577.49|575.49|577.16|575.16|0
1642673080000|2022-01-20 10:04:40|577.27|575.27|577.38|575.38|577.38|575.38|576.94|574.94|0
1642673100000|2022-01-20 10:05:00|576.94|574.94|577.16|575.16|577.16|575.16|576.72|574.72|0
1642673120000|2022-01-20 10:05:20|577.27|575.27|577.27|575.27|577.38|575.38|577.27|575.27|0
1642673130000|2022-01-20 10:05:30|577.38|575.38|577.16|575.16|577.38|575.38|577.16|575.16|0
1642673140000|2022-01-20 10:05:40|577.38|575.38|577.38|575.38|577.38|575.38|577.38|575.38|0
1642673150000|2022-01-20 10:05:50|577.16|575.16|577.38|575.38|577.38|575.38|577.16|575.16|0
1642673170000|2022-01-20 10:06:10|576.94|574.94|576.94|574.94|577.16|575.16|576.94|574.94|0
1642673180000|2022-01-20 10:06:20|576.51|574.51|575.85|573.85|576.72|574.72|575.85|573.85|0
1642673190000|2022-01-20 10:06:30|576.07|574.07|576.07|574.07|576.07|574.07|575.63|573.63|0
1642673200000|2022-01-20 10:06:40|575.85|573.85|576.07|574.07|576.07|574.07|575.85|573.85|0
1642673210000|2022-01-20 10:06:50|575.95|573.95|576.5|574.5|576.5|574.5|575.85|573.85|0
1642673220000|2022-01-20 10:07:00|576.72|574.72|576.5|574.5|576.72|574.72|576.5|574.5|0
1642673230000|2022-01-20 10:07:10|576.29|574.29|575.95|573.95|576.29|574.29|575.95|573.95|0
1642673240000|2022-01-20 10:07:20|576.07|574.07|575.85|573.85|576.07|574.07|575.85|573.85|0
1642673250000|2022-01-20 10:07:30|575.63|573.63|575.85|573.85|576.07|574.07|575.63|573.63|0
1642673260000|2022-01-20 10:07:40|575.95|573.95|575.63|573.63|575.95|573.95|575.63|573.63|0
1642673270000|2022-01-20 10:07:50|575.85|573.85|575.41|573.41|575.85|573.85|575.41|573.41|0
1642673280000|2022-01-20 10:08:00|575.3|573.3|575.19|573.19|575.41|573.41|575.19|573.19|0
1642673290000|2022-01-20 10:08:10|574.97|572.97|574.97|572.97|574.97|572.97|574.97|572.97|0
1642673300000|2022-01-20 10:08:20|574.75|572.75|574.75|572.75|574.75|572.75|574.54|572.54|0
1642673310000|2022-01-20 10:08:30|574.54|572.54|574.54|572.54|574.54|572.54|574.54|572.54|0
1642673320000|2022-01-20 10:08:40|574.64|572.64|574.75|572.75|574.75|572.75|574.64|572.64|0
1642673330000|2022-01-20 10:08:50|574.54|572.54|574.86|572.86|574.86|572.86|574.54|572.54|0
1642673340000|2022-01-20 10:09:00|574.97|572.97|574.97|572.97|574.97|572.97|574.97|572.97|0
1642673350000|2022-01-20 10:09:10|574.75|572.75|575.63|573.63|575.63|573.63|574.75|572.75|0
1642673360000|2022-01-20 10:09:20|575.41|573.41|575.51|573.51|575.51|573.51|575.41|573.41|0
1642673370000|2022-01-20 10:09:30|575.85|573.85|575.95|573.95|576.07|574.07|575.85|573.85|0
1642673380000|2022-01-20 10:09:40|576.28|574.28|576.17|574.17|576.28|574.28|576.17|574.17|0
1642673390000|2022-01-20 10:09:50|576.07|574.07|576.94|574.94|576.94|574.94|576.07|574.07|0
1642673400000|2022-01-20 10:10:00|577.16|575.16|577.16|575.16|577.38|575.38|577.16|575.16|0
1642673410000|2022-01-20 10:10:10|577.38|575.38|577.82|575.82|577.82|575.82|577.38|575.38|0
1642673420000|2022-01-20 10:10:20|577.6|575.6|577.6|575.6|577.82|575.82|577.6|575.6|0
1642673430000|2022-01-20 10:10:30|577.82|575.82|577.38|575.38|577.82|575.82|577.38|575.38|0
1642673440000|2022-01-20 10:10:40|577.48|575.48|577.38|575.38|577.6|575.6|577.38|575.38|0
1642673450000|2022-01-20 10:10:50|577.6|575.6|577.38|575.38|577.6|575.6|577.38|575.38|0
1642673460000|2022-01-20 10:11:00|576.94|574.94|576.5|574.5|576.94|574.94|576.5|574.5|0
1642673480000|2022-01-20 10:11:20|576.72|574.72|577.16|575.16|577.16|575.16|576.72|574.72|0
1642673500000|2022-01-20 10:11:40|577.04|575.04|577.26|575.26|577.26|575.26|577.04|575.04|0
1642673510000|2022-01-20 10:11:50|577.38|575.38|577.38|575.38|577.38|575.38|577.38|575.38|0
1642673520000|2022-01-20 10:12:00|577.16|575.16|577.38|575.38|577.38|575.38|576.94|574.94|0
1642673530000|2022-01-20 10:12:10|577.16|575.16|577.38|575.38|577.38|575.38|577.16|575.16|0
1642673550000|2022-01-20 10:12:30|577.6|575.6|577.6|575.6|577.7|575.7|577.6|575.6|0
1642673560000|2022-01-20 10:12:40|577.59|575.59|577.59|575.59|577.59|575.59|577.59|575.59|0
1642673570000|2022-01-20 10:12:50|577.48|575.48|577.59|575.59|577.81|575.81|577.48|575.48|0
1642673580000|2022-01-20 10:13:00|577.7|575.7|577.81|575.81|577.81|575.81|577.59|575.59|0
1642673590000|2022-01-20 10:13:10|577.59|575.59|577.38|575.38|577.59|575.59|577.38|575.38|0
1642673600000|2022-01-20 10:13:20|577.59|575.59|577.38|575.38|577.7|575.7|577.38|575.38|0
1642673620000|2022-01-20 10:13:40|577.16|575.16|577.16|575.16|577.16|575.16|577.16|575.16|0
1642673630000|2022-01-20 10:13:50|576.94|574.94|576.72|574.72|576.94|574.94|576.72|574.72|0
1642673640000|2022-01-20 10:14:00|576.5|574.5|576.72|574.72|576.72|574.72|576.5|574.5|0
1642673650000|2022-01-20 10:14:10|576.5|574.5|576.5|574.5|576.5|574.5|576.5|574.5|0
1642673660000|2022-01-20 10:14:20|576.6|574.6|576.94|574.94|576.94|574.94|576.6|574.6|0
1642673680000|2022-01-20 10:14:40|576.72|574.72|576.5|574.5|576.72|574.72|576.5|574.5|0
1642673690000|2022-01-20 10:14:50|576.28|574.28|576.06|574.06|576.28|574.28|576.06|574.06|0
1642673700000|2022-01-20 10:15:00|576.17|574.17|576.28|574.28|576.28|574.28|576.17|574.17|0
1642673710000|2022-01-20 10:15:10|576.39|574.39|576.39|574.39|576.39|574.39|576.28|574.28|0
1642673720000|2022-01-20 10:15:20|576.28|574.28|575.62|573.62|576.28|574.28|575.62|573.62|0
1642673730000|2022-01-20 10:15:30|575.84|573.84|575.84|573.84|575.84|573.84|575.84|573.84|0
1642673740000|2022-01-20 10:15:40|576.06|574.06|575.84|573.84|576.06|574.06|575.84|573.84|0
1642673750000|2022-01-20 10:15:50|575.62|573.62|575.95|573.95|575.95|573.95|575.62|573.62|0
1642673760000|2022-01-20 10:16:00|576.28|574.28|575.95|573.95|576.28|574.28|575.95|573.95|0
1642673770000|2022-01-20 10:16:10|575.84|573.84|576.28|574.28|576.28|574.28|575.84|573.84|0
1642673780000|2022-01-20 10:16:20|576.5|574.5|576.5|574.5|576.6|574.6|576.5|574.5|0
1642673790000|2022-01-20 10:16:30|576.28|574.28|576.72|574.72|576.72|574.72|576.28|574.28|0
1642673800000|2022-01-20 10:16:40|576.5|574.5|576.28|574.28|576.5|574.5|576.28|574.28|0
1642673810000|2022-01-20 10:16:50|576.06|574.06|576.28|574.28|576.28|574.28|576.06|574.06|0
1642673820000|2022-01-20 10:17:00|576.5|574.5|576.28|574.28|576.5|574.5|576.28|574.28|0
1642673830000|2022-01-20 10:17:10|576.5|574.5|576.72|574.72|576.72|574.72|576.5|574.5|0
1642673840000|2022-01-20 10:17:20|576.5|574.5|576.5|574.5|576.5|574.5|576.5|574.5|0
1642673850000|2022-01-20 10:17:30|576.28|574.28|576.28|574.28|576.28|574.28|576.28|574.28|0
1642673860000|2022-01-20 10:17:40|576.5|574.5|576.72|574.72|576.72|574.72|576.5|574.5|0
1642673870000|2022-01-20 10:17:50|576.94|574.94|577.15|575.15|577.15|575.15|576.93|574.93|0
1642673880000|2022-01-20 10:18:00|577.26|575.26|576.72|574.72|577.26|575.26|576.72|574.72|0
1642673890000|2022-01-20 10:18:10|576.93|574.93|577.15|575.15|577.15|575.15|576.93|574.93|0
1642673900000|2022-01-20 10:18:20|577.37|575.37|577.04|575.04|577.37|575.37|576.93|574.93|0
1642673910000|2022-01-20 10:18:30|577.37|575.37|576.93|574.93|577.37|575.37|576.93|574.93|0
1642673920000|2022-01-20 10:18:40|577.15|575.15|576.93|574.93|577.15|575.15|576.82|574.82|0
1642673930000|2022-01-20 10:18:50|576.72|574.72|576.72|574.72|576.72|574.72|576.72|574.72|0
1642673940000|2022-01-20 10:19:00|576.93|574.93|576.93|574.93|577.15|575.15|576.93|574.93|0
1642673950000|2022-01-20 10:19:10|577.15|575.15|577.48|575.48|577.48|575.48|577.15|575.15|0
1642673960000|2022-01-20 10:19:20|577.59|575.59|577.7|575.7|577.7|575.7|577.59|575.59|0
1642673970000|2022-01-20 10:19:30|577.91|575.91|577.91|575.91|578.03|576.03|577.81|575.81|0
1642673980000|2022-01-20 10:19:40|577.81|575.81|577.91|575.91|578.03|576.03|577.81|575.81|0
1642673990000|2022-01-20 10:19:50|578.13|576.13|578.25|576.25|578.25|576.25|578.13|576.13|0
1642674000000|2022-01-20 10:20:00|578.03|576.03|578.47|576.47|578.47|576.47|578.03|576.03|0
1642674010000|2022-01-20 10:20:10|578.03|576.03|578.25|576.25|578.25|576.25|578.03|576.03|0
1642674020000|2022-01-20 10:20:20|578.47|576.47|578.47|576.47|578.47|576.47|578.47|576.47|0
1642674030000|2022-01-20 10:20:30|578.25|576.25|578.35|576.35|578.35|576.35|578.25|576.25|0
1642674040000|2022-01-20 10:20:40|578.25|576.25|578.03|576.03|578.25|576.25|578.03|576.03|0
1642674050000|2022-01-20 10:20:50|578.25|576.25|578.25|576.25|578.25|576.25|578.25|576.25|0
1642674060000|2022-01-20 10:21:00|578.03|576.03|577.91|575.91|578.03|576.03|577.91|575.91|0
1642674070000|2022-01-20 10:21:10|577.81|575.81|577.81|575.81|577.81|575.81|577.59|575.59|0
1642674080000|2022-01-20 10:21:20|577.26|575.26|577.37|575.37|577.37|575.37|577.26|575.26|0
1642674090000|2022-01-20 10:21:30|577.59|575.59|577.15|575.15|577.59|575.59|577.15|575.15|0
1642674100000|2022-01-20 10:21:40|577.37|575.37|577.81|575.81|577.81|575.81|577.37|575.37|0
1642674110000|2022-01-20 10:21:50|578.03|576.03|578.25|576.25|578.25|576.25|578.03|576.03|0
1642674120000|2022-01-20 10:22:00|578.35|576.35|578.46|576.46|578.46|576.46|578.35|576.35|0
1642674130000|2022-01-20 10:22:10|578.03|576.03|578.03|576.03|578.03|576.03|578.03|576.03|0
1642674160000|2022-01-20 10:22:40|578.13|576.13|578.57|576.57|578.57|576.57|578.13|576.13|0
1642674170000|2022-01-20 10:22:50|578.46|576.46|578.46|576.46|578.57|576.57|578.46|576.46|0
1642674190000|2022-01-20 10:23:10|578.25|576.25|578.24|576.24|578.35|576.35|578.24|576.24|0
1642674200000|2022-01-20 10:23:20|578.46|576.46|578.46|576.46|578.46|576.46|578.46|576.46|0
1642674210000|2022-01-20 10:23:30|578.9|576.9|579.12|577.12|579.12|577.12|578.9|576.9|0
1642674230000|2022-01-20 10:23:50|579.34|577.34|579.56|577.56|579.56|577.56|579.34|577.34|0
1642674240000|2022-01-20 10:24:00|579.44|577.44|579.56|577.56|579.56|577.56|579.34|577.34|0
1642674250000|2022-01-20 10:24:10|579.78|577.78|579.78|577.78|579.78|577.78|579.56|577.56|0
1642674260000|2022-01-20 10:24:20|580.22|578.22|580.22|578.22|580.22|578.22|580.22|578.22|0
1642674270000|2022-01-20 10:24:30|580|578|580.22|578.22|580.22|578.22|580|578|0
1642674280000|2022-01-20 10:24:40|580.44|578.44|580.44|578.44|580.44|578.44|580.22|578.22|0
1642674290000|2022-01-20 10:24:50|580.32|578.32|580.22|578.22|580.32|578.32|579.78|577.78|0
1642674300000|2022-01-20 10:25:00|580|578|580|578|580|578|580|578|0
1642674310000|2022-01-20 10:25:10|580.22|578.22|580.22|578.22|580.22|578.22|580.22|578.22|0
1642674320000|2022-01-20 10:25:20|580|578|580|578|580.22|578.22|580|578|0
1642674330000|2022-01-20 10:25:30|580.22|578.22|580.22|578.22|580.22|578.22|580.22|578.22|0
1642674340000|2022-01-20 10:25:40|579.78|577.78|579.78|577.78|580|578|579.78|577.78|0
1642674350000|2022-01-20 10:25:50|579.56|577.56|579.78|577.78|579.78|577.78|579.56|577.56|0
1642674360000|2022-01-20 10:26:00|579.88|577.88|579.56|577.56|579.88|577.88|579.56|577.56|0
1642674370000|2022-01-20 10:26:10|579.34|577.34|579.56|577.56|579.78|577.78|579.34|577.34|0
1642674380000|2022-01-20 10:26:20|580|578|579.78|577.78|580|578|579.78|577.78|0
1642674390000|2022-01-20 10:26:30|580|578|579.44|577.44|580|578|579.44|577.44|0
1642674400000|2022-01-20 10:26:40|579.56|577.56|579.44|577.44|579.56|577.56|579.34|577.34|0
1642674410000|2022-01-20 10:26:50|579.34|577.34|579.12|577.12|579.34|577.34|579.12|577.12|0
1642674420000|2022-01-20 10:27:00|579.22|577.22|579.34|577.34|579.34|577.34|579.12|577.12|0
1642674430000|2022-01-20 10:27:10|579.56|577.56|579.56|577.56|579.56|577.56|579.56|577.56|0
1642674440000|2022-01-20 10:27:20|579.34|577.34|579.34|577.34|579.56|577.56|579.34|577.34|0
1642674460000|2022-01-20 10:27:40|579.12|577.12|579.12|577.12|579.12|577.12|579.12|577.12|0
1642674490000|2022-01-20 10:28:10|578.9|576.9|579|577|579|577|578.9|576.9|0
1642674500000|2022-01-20 10:28:20|579.12|577.12|578.9|576.9|579.12|577.12|578.9|576.9|0
1642674510000|2022-01-20 10:28:30|578.68|576.68|578.24|576.24|578.68|576.68|578.24|576.24|0
1642674520000|2022-01-20 10:28:40|578.35|576.35|578.02|576.02|578.35|576.35|578.02|576.02|0
1642674530000|2022-01-20 10:28:50|578.24|576.24|578.24|576.24|578.24|576.24|578.24|576.24|0
1642674540000|2022-01-20 10:29:00|578.35|576.35|578.46|576.46|578.46|576.46|578.35|576.35|0
1642674550000|2022-01-20 10:29:10|578.68|576.68|578.68|576.68|578.68|576.68|578.68|576.68|0
1642674560000|2022-01-20 10:29:20|578.46|576.46|578.68|576.68|578.68|576.68|578.24|576.24|0
1642674570000|2022-01-20 10:29:30|578.9|576.9|578.9|576.9|579.12|577.12|578.9|576.9|0
1642674580000|2022-01-20 10:29:40|579.12|577.12|579.12|577.12|579.12|577.12|579.12|577.12|0
1642674590000|2022-01-20 10:29:50|579.34|577.34|579.34|577.34|579.34|577.34|579.34|577.34|0
1642674600000|2022-01-20 10:30:00|578.9|576.9|578.9|576.9|578.9|576.9|578.9|576.9|0
1642674610000|2022-01-20 10:30:10|578.68|576.68|578.9|576.9|578.9|576.9|578.68|576.68|0
1642674620000|2022-01-20 10:30:20|578.68|576.68|578.68|576.68|578.68|576.68|578.68|576.68|0
1642674630000|2022-01-20 10:30:30|578.9|576.9|578.9|576.9|578.9|576.9|578.68|576.68|0
1642674640000|2022-01-20 10:30:40|578.68|576.68|578.68|576.68|578.68|576.68|578.68|576.68|0
1642674650000|2022-01-20 10:30:50|578.78|576.78|578.9|576.9|578.9|576.9|578.78|576.78|0
1642674660000|2022-01-20 10:31:00|578.68|576.68|579.12|577.12|579.12|577.12|578.68|576.68|0
1642674670000|2022-01-20 10:31:10|578.9|576.9|579.12|577.12|579.12|577.12|578.9|576.9|0
1642674680000|2022-01-20 10:31:20|578.68|576.68|578.46|576.46|578.68|576.68|578.46|576.46|0
1642674690000|2022-01-20 10:31:30|578.02|576.02|577.91|575.91|578.02|576.02|577.8|575.8|0
1642674700000|2022-01-20 10:31:40|578.02|576.02|577.91|575.91|578.02|576.02|577.91|575.91|0
1642674710000|2022-01-20 10:31:50|578.02|576.02|577.8|575.8|578.02|576.02|577.8|575.8|0
1642674720000|2022-01-20 10:32:00|577.69|575.69|577.69|575.69|577.8|575.8|577.69|575.69|0
1642674730000|2022-01-20 10:32:10|577.8|575.8|577.03|575.03|577.8|575.8|577.03|575.03|0
1642674740000|2022-01-20 10:32:20|576.93|574.93|577.14|575.14|577.14|575.14|576.93|574.93|0
1642674750000|2022-01-20 10:32:30|577.03|575.03|577.14|575.14|577.14|575.14|576.93|574.93|0
1642674760000|2022-01-20 10:32:40|577.36|575.36|577.58|575.58|577.58|575.58|577.36|575.36|0
1642674770000|2022-01-20 10:32:50|577.8|575.8|577.69|575.69|577.8|575.8|577.58|575.58|0
1642674780000|2022-01-20 10:33:00|577.36|575.36|577.36|575.36|577.36|575.36|577.14|575.14|0
1642674790000|2022-01-20 10:33:10|577.14|575.14|576.92|574.92|577.14|575.14|576.92|574.92|0
1642674800000|2022-01-20 10:33:20|577.03|575.03|576.92|574.92|577.03|575.03|576.92|574.92|0
1642674810000|2022-01-20 10:33:30|576.81|574.81|576.81|574.81|576.81|574.81|576.81|574.81|0
1642674820000|2022-01-20 10:33:40|577.14|575.14|576.92|574.92|577.14|575.14|576.92|574.92|0
1642674840000|2022-01-20 10:34:00|577.03|575.03|577.25|575.25|577.25|575.25|577.03|575.03|0
1642674850000|2022-01-20 10:34:10|577.36|575.36|576.71|574.71|577.36|575.36|576.71|574.71|0
1642674860000|2022-01-20 10:34:20|576.92|574.92|576.92|574.92|576.92|574.92|576.92|574.92|0
1642674870000|2022-01-20 10:34:30|577.36|575.36|577.14|575.14|577.36|575.36|577.14|575.14|0
1642674880000|2022-01-20 10:34:40|576.92|574.92|577.14|575.14|577.14|575.14|576.92|574.92|0
1642674890000|2022-01-20 10:34:50|577.36|575.36|577.14|575.14|577.36|575.36|577.14|575.14|0
1642674900000|2022-01-20 10:35:00|576.7|574.7|576.49|574.49|576.7|574.7|576.27|574.27|0
1642674910000|2022-01-20 10:35:10|576.27|574.27|576.27|574.27|576.27|574.27|576.27|574.27|0
1642674920000|2022-01-20 10:35:20|576.05|574.05|576.59|574.59|576.59|574.59|576.05|574.05|0
1642674930000|2022-01-20 10:35:30|576.49|574.49|576.27|574.27|576.49|574.49|576.27|574.27|0
1642674940000|2022-01-20 10:35:40|576.05|574.05|576.05|574.05|576.27|574.27|576.05|574.05|0
1642674950000|2022-01-20 10:35:50|576.27|574.27|576.05|574.05|576.27|574.27|576.05|574.05|0
1642674960000|2022-01-20 10:36:00|576.27|574.27|576.7|574.7|576.7|574.7|576.27|574.27|0
1642674970000|2022-01-20 10:36:10|576.92|574.92|576.7|574.7|576.92|574.92|576.7|574.7|0
1642674980000|2022-01-20 10:36:20|576.81|574.81|576.7|574.7|576.92|574.92|576.7|574.7|0
1642674990000|2022-01-20 10:36:30|576.92|574.92|576.92|574.92|576.92|574.92|576.92|574.92|0
1642675000000|2022-01-20 10:36:40|576.81|574.81|576.7|574.7|576.92|574.92|576.7|574.7|0
1642675010000|2022-01-20 10:36:50|577.14|575.14|577.14|575.14|577.25|575.25|577.14|575.14|0
1642675020000|2022-01-20 10:37:00|576.92|574.92|577.25|575.25|577.25|575.25|576.81|574.81|0
1642675030000|2022-01-20 10:37:10|577.36|575.36|577.36|575.36|577.47|575.47|577.36|575.36|0
1642675040000|2022-01-20 10:37:20|577.03|575.03|576.48|574.48|577.03|575.03|576.48|574.48|0
1642675050000|2022-01-20 10:37:30|576.59|574.59|576.48|574.48|576.59|574.59|576.48|574.48|0
1642675060000|2022-01-20 10:37:40|576.7|574.7|576.7|574.7|576.7|574.7|576.7|574.7|0
1642675070000|2022-01-20 10:37:50|576.92|574.92|576.92|574.92|576.92|574.92|576.92|574.92|0
1642675080000|2022-01-20 10:38:00|577.14|575.14|577.36|575.36|577.36|575.36|577.14|575.14|0
1642675090000|2022-01-20 10:38:10|577.14|575.14|577.36|575.36|577.36|575.36|577.03|575.03|0
1642675110000|2022-01-20 10:38:30|577.58|575.58|577.68|575.68|577.68|575.68|577.58|575.58|0
1642675120000|2022-01-20 10:38:40|577.8|575.8|577.68|575.68|577.8|575.8|577.68|575.68|0
1642675130000|2022-01-20 10:38:50|577.8|575.8|577.8|575.8|577.8|575.8|577.8|575.8|0
1642675140000|2022-01-20 10:39:00|577.68|575.68|578.02|576.02|578.02|576.02|577.58|575.58|0
1642675170000|2022-01-20 10:39:30|577.8|575.8|577.8|575.8|577.8|575.8|577.8|575.8|0
1642675180000|2022-01-20 10:39:40|577.58|575.58|577.8|575.8|577.8|575.8|577.58|575.58|0
1642675190000|2022-01-20 10:39:50|577.68|575.68|577.8|575.8|577.8|575.8|577.58|575.58|0
1642675200000|2022-01-20 10:40:00|578.02|576.02|578.12|576.12|578.12|576.12|578.01|576.01|0
1642675210000|2022-01-20 10:40:10|577.8|575.8|577.68|575.68|577.8|575.8|577.68|575.68|0
1642675220000|2022-01-20 10:40:20|577.58|575.58|577.46|575.46|577.58|575.58|577.46|575.46|0
1642675230000|2022-01-20 10:40:30|577.58|575.58|577.8|575.8|577.8|575.8|577.58|575.58|0
1642675240000|2022-01-20 10:40:40|577.58|575.58|577.58|575.58|577.58|575.58|577.58|575.58|0
1642675250000|2022-01-20 10:40:50|577.9|575.9|577.9|575.9|577.9|575.9|577.9|575.9|0
1642675260000|2022-01-20 10:41:00|578.01|576.01|578.45|576.45|578.45|576.45|578.01|576.01|0
1642675270000|2022-01-20 10:41:10|578.23|576.23|578.45|576.45|578.45|576.45|578.23|576.23|0
1642675280000|2022-01-20 10:41:20|578.34|576.34|578.45|576.45|578.45|576.45|578.34|576.34|0
1642675290000|2022-01-20 10:41:30|578.23|576.23|578.56|576.56|578.56|576.56|578.23|576.23|0
1642675300000|2022-01-20 10:41:40|578.67|576.67|578.67|576.67|578.67|576.67|578.67|576.67|0
1642675320000|2022-01-20 10:42:00|578.45|576.45|578.56|576.56|578.56|576.56|578.45|576.45|0
1642675330000|2022-01-20 10:42:10|578.45|576.45|578.67|576.67|578.67|576.67|578.45|576.45|0
1642675340000|2022-01-20 10:42:20|578.45|576.45|578.67|576.67|578.67|576.67|578.45|576.45|0
1642675360000|2022-01-20 10:42:40|578.89|576.89|578.78|576.78|578.89|576.89|578.67|576.67|0
1642675370000|2022-01-20 10:42:50|578.67|576.67|578.67|576.67|578.67|576.67|578.67|576.67|0
1642675380000|2022-01-20 10:43:00|578.56|576.56|578.67|576.67|578.67|576.67|578.56|576.56|0
1642675390000|2022-01-20 10:43:10|578.89|576.89|578.89|576.89|578.99|576.99|578.89|576.89|0
1642675400000|2022-01-20 10:43:20|578.77|576.77|578.77|576.77|578.77|576.77|578.77|576.77|0
1642675410000|2022-01-20 10:43:30|578.89|576.89|578.89|576.89|578.89|576.89|578.45|576.45|0
1642675420000|2022-01-20 10:43:40|578.77|576.77|578.89|576.89|578.89|576.89|578.67|576.67|0
1642675430000|2022-01-20 10:43:50|578.77|576.77|578.56|576.56|578.77|576.77|578.56|576.56|0
1642675440000|2022-01-20 10:44:00|578.45|576.45|578.67|576.67|578.67|576.67|578.45|576.45|0
1642675450000|2022-01-20 10:44:10|578.77|576.77|578.89|576.89|578.89|576.89|578.77|576.77|0
1642675460000|2022-01-20 10:44:20|578.45|576.45|578.45|576.45|578.45|576.45|578.45|576.45|0
1642675470000|2022-01-20 10:44:30|578.89|576.89|578.89|576.89|578.89|576.89|578.89|576.89|0
1642675490000|2022-01-20 10:44:50|579.11|577.11|578.67|576.67|579.11|577.11|578.67|576.67|0
1642675530000|2022-01-20 10:45:30|578.45|576.45|578.45|576.45|578.45|576.45|578.45|576.45|0
1642675540000|2022-01-20 10:45:40|578.67|576.67|578.67|576.67|578.67|576.67|578.67|576.67|0
1642675580000|2022-01-20 10:46:20|578.55|576.55|578.55|576.55|578.55|576.55|578.55|576.55|0
1642675590000|2022-01-20 10:46:30|578.67|576.67|578.67|576.67|578.67|576.67|578.67|576.67|0
1642675640000|2022-01-20 10:47:20|578.89|576.89|578.89|576.89|578.89|576.89|578.89|576.89|0
1642675680000|2022-01-20 10:48:00|579.1|577.1|579.1|577.1|579.1|577.1|579.1|577.1|0
1642675700000|2022-01-20 10:48:20|578.99|576.99|578.89|576.89|578.99|576.99|578.89|576.89|0
1642675720000|2022-01-20 10:48:40|579.1|577.1|578.67|576.67|579.1|577.1|578.67|576.67|0
1642675730000|2022-01-20 10:48:50|578.89|576.89|578.99|576.99|578.99|576.99|578.89|576.89|0
1642675740000|2022-01-20 10:49:00|579.1|577.1|578.89|576.89|579.1|577.1|578.89|576.89|0
1642675750000|2022-01-20 10:49:10|579.1|577.1|579.32|577.32|579.32|577.32|579.1|577.1|0
1642675760000|2022-01-20 10:49:20|579.1|577.1|579.32|577.32|579.32|577.32|579.1|577.1|0
1642675790000|2022-01-20 10:49:50|579.1|577.1|578.88|576.88|579.1|577.1|578.88|576.88|0
1642675800000|2022-01-20 10:50:00|578.67|576.67|578.67|576.67|578.67|576.67|578.67|576.67|0
1642675810000|2022-01-20 10:50:10|578.45|576.45|578.55|576.55|578.55|576.55|578.45|576.45|0
1642675820000|2022-01-20 10:50:20|578.67|576.67|578.88|576.88|578.88|576.88|578.67|576.67|0
1642675830000|2022-01-20 10:50:30|578.67|576.67|578.67|576.67|578.67|576.67|578.67|576.67|0
1642675840000|2022-01-20 10:50:40|578.88|576.88|578.88|576.88|578.88|576.88|578.88|576.88|0
1642675850000|2022-01-20 10:50:50|579.1|577.1|579.1|577.1|579.1|577.1|578.99|576.99|0
1642675860000|2022-01-20 10:51:00|578.88|576.88|578.88|576.88|578.88|576.88|578.66|576.66|0
1642675870000|2022-01-20 10:51:10|578.77|576.77|578.88|576.88|578.88|576.88|578.66|576.66|0
1642675880000|2022-01-20 10:51:20|579.1|577.1|579.1|577.1|579.1|577.1|579.1|577.1|0
1642675890000|2022-01-20 10:51:30|579.32|577.32|579.32|577.32|579.32|577.32|579.32|577.32|0
1642675900000|2022-01-20 10:51:40|579.43|577.43|579.43|577.43|579.54|577.54|579.43|577.43|0
1642675910000|2022-01-20 10:51:50|579.54|577.54|579.32|577.32|579.54|577.54|579.32|577.32|0
1642675920000|2022-01-20 10:52:00|578.99|576.99|579.1|577.1|579.1|577.1|578.99|576.99|0
1642675940000|2022-01-20 10:52:20|579.32|577.32|579.32|577.32|579.32|577.32|579.32|577.32|0
1642675950000|2022-01-20 10:52:30|578.66|576.66|578.66|576.66|578.66|576.66|578.66|576.66|0
1642675970000|2022-01-20 10:52:50|578.99|576.99|578.99|576.99|579.1|577.1|578.99|576.99|0
1642675980000|2022-01-20 10:53:00|579.1|577.1|578.88|576.88|579.1|577.1|578.88|576.88|0
1642676000000|2022-01-20 10:53:20|578.99|576.99|579.21|577.21|579.21|577.21|578.88|576.88|0
1642676010000|2022-01-20 10:53:30|579.32|577.32|579.43|577.43|579.54|577.54|579.32|577.32|0
1642676020000|2022-01-20 10:53:40|579.32|577.32|579.32|577.32|579.43|577.43|579.32|577.32|0
1642676030000|2022-01-20 10:53:50|579.1|577.1|579.32|577.32|579.32|577.32|579.1|577.1|0
1642676040000|2022-01-20 10:54:00|579.43|577.43|579.43|577.43|579.43|577.43|579.32|577.32|0
1642676050000|2022-01-20 10:54:10|579.54|577.54|579.54|577.54|579.54|577.54|579.54|577.54|0
1642676070000|2022-01-20 10:54:30|579.76|577.76|579.76|577.76|579.76|577.76|579.76|577.76|0
1642676080000|2022-01-20 10:54:40|579.54|577.54|579.54|577.54|579.54|577.54|579.54|577.54|0
1642676090000|2022-01-20 10:54:50|579.76|577.76|579.76|577.76|579.76|577.76|579.76|577.76|0
1642676100000|2022-01-20 10:55:00|579.64|577.64|579.98|577.98|579.98|577.98|579.54|577.54|0
1642676110000|2022-01-20 10:55:10|579.76|577.76|579.76|577.76|579.76|577.76|579.76|577.76|0
1642676120000|2022-01-20 10:55:20|579.54|577.54|579.32|577.32|579.54|577.54|579.32|577.32|0
1642676130000|2022-01-20 10:55:30|579.54|577.54|579.54|577.54|579.54|577.54|579.54|577.54|0
1642676140000|2022-01-20 10:55:40|579.76|577.76|579.76|577.76|579.76|577.76|579.76|577.76|0
1642676170000|2022-01-20 10:56:10|579.98|577.98|579.98|577.98|579.98|577.98|579.98|577.98|0
1642676180000|2022-01-20 10:56:20|579.76|577.76|579.76|577.76|579.76|577.76|579.76|577.76|0
1642676190000|2022-01-20 10:56:30|579.98|577.98|579.98|577.98|579.98|577.98|579.98|577.98|0
1642676200000|2022-01-20 10:56:40|579.76|577.76|579.54|577.54|579.76|577.76|579.54|577.54|0
1642676210000|2022-01-20 10:56:50|579.42|577.42|579.32|577.32|579.42|577.42|579.32|577.32|0
1642676220000|2022-01-20 10:57:00|579.42|577.42|579.1|577.1|579.42|577.42|579.1|577.1|0
1642676230000|2022-01-20 10:57:10|579.32|577.32|579.32|577.32|579.32|577.32|579.32|577.32|0
1642676240000|2022-01-20 10:57:20|579.54|577.54|579.54|577.54|579.54|577.54|579.54|577.54|0
1642676250000|2022-01-20 10:57:30|579.76|577.76|579.32|577.32|579.76|577.76|579.32|577.32|0
1642676260000|2022-01-20 10:57:40|579.54|577.54|579.54|577.54|579.54|577.54|579.42|577.42|0
1642676270000|2022-01-20 10:57:50|579.32|577.32|579.32|577.32|579.32|577.32|579.32|577.32|0
1642676290000|2022-01-20 10:58:10|579.1|577.1|579.1|577.1|579.1|577.1|579.1|577.1|0
1642676300000|2022-01-20 10:58:20|579.32|577.32|579.32|577.32|579.32|577.32|579.2|577.2|0
1642676310000|2022-01-20 10:58:30|579.1|577.1|579.1|577.1|579.32|577.32|579.1|577.1|0
1642676320000|2022-01-20 10:58:40|579.32|577.32|579.32|577.32|579.32|577.32|579.32|577.32|0
1642676330000|2022-01-20 10:58:50|579.1|577.1|578.88|576.88|579.1|577.1|578.88|576.88|0
1642676340000|2022-01-20 10:59:00|579.1|577.1|579.1|577.1|579.32|577.32|579.1|577.1|0
1642676350000|2022-01-20 10:59:10|578.98|576.98|578.88|576.88|578.98|576.98|578.88|576.88|0
1642676360000|2022-01-20 10:59:20|578.66|576.66|578.33|576.33|578.66|576.66|578.22|576.22|0
1642676370000|2022-01-20 10:59:30|578.66|576.66|578.66|576.66|578.88|576.88|578.66|576.66|0
1642676380000|2022-01-20 10:59:40|578.76|576.76|578.76|576.76|578.76|576.76|578.66|576.66|0
1642676390000|2022-01-20 10:59:50|578.88|576.88|579.54|577.54|579.54|577.54|578.88|576.88|0
1642676400000|2022-01-20 11:00:00|579.75|577.75|580.19|578.19|580.19|578.19|579.54|577.54|0
1642676410000|2022-01-20 11:00:10|579.97|577.97|580.08|578.08|580.19|578.19|579.97|577.97|0
1642676420000|2022-01-20 11:00:20|580.19|578.19|580.63|578.63|580.63|578.63|580.19|578.19|0
1642676430000|2022-01-20 11:00:30|581.51|579.51|581.29|579.29|581.51|579.51|581.29|579.29|0
1642676440000|2022-01-20 11:00:40|581.07|579.07|581.07|579.07|581.29|579.29|580.85|578.85|0
1642676450000|2022-01-20 11:00:50|581.51|579.51|581.29|579.29|581.51|579.51|581.29|579.29|0
1642676460000|2022-01-20 11:01:00|581.51|579.51|581.51|579.51|581.51|579.51|581.51|579.51|0
1642676470000|2022-01-20 11:01:10|581.29|579.29|581.07|579.07|581.29|579.29|581.07|579.07|0
1642676480000|2022-01-20 11:01:20|580.63|578.63|580.41|578.41|580.63|578.63|580.41|578.41|0
1642676490000|2022-01-20 11:01:30|580.63|578.63|581.07|579.07|581.07|579.07|580.63|578.63|0
1642676500000|2022-01-20 11:01:40|581.51|579.51|581.51|579.51|581.51|579.51|581.51|579.51|0
1642676510000|2022-01-20 11:01:50|581.29|579.29|581.51|579.51|581.51|579.51|581.29|579.29|0
1642676520000|2022-01-20 11:02:00|581.29|579.29|581.51|579.51|581.51|579.51|581.29|579.29|0
1642676530000|2022-01-20 11:02:10|581.07|579.07|581.29|579.29|581.29|579.29|581.07|579.07|0
1642676540000|2022-01-20 11:02:20|581.51|579.51|580.63|578.63|581.73|579.73|580.63|578.63|0
1642676550000|2022-01-20 11:02:30|580.85|578.85|580.63|578.63|580.85|578.85|580.63|578.63|0
1642676560000|2022-01-20 11:02:40|580.85|578.85|580.85|578.85|580.85|578.85|580.85|578.85|0
1642676580000|2022-01-20 11:03:00|581.07|579.07|580.85|578.85|581.07|579.07|580.85|578.85|0
1642676590000|2022-01-20 11:03:10|581.07|579.07|581.07|579.07|581.07|579.07|581.07|579.07|0
1642676600000|2022-01-20 11:03:20|581.95|579.95|581.51|579.51|581.95|579.95|581.51|579.51|0
1642676610000|2022-01-20 11:03:30|581.73|579.73|581.29|579.29|581.73|579.73|581.29|579.29|0
1642676620000|2022-01-20 11:03:40|581.51|579.51|581.83|579.83|581.83|579.83|581.51|579.51|0
1642676630000|2022-01-20 11:03:50|581.73|579.73|581.94|579.94|581.94|579.94|581.73|579.73|0
1642676640000|2022-01-20 11:04:00|581.73|579.73|581.73|579.73|581.73|579.73|581.73|579.73|0
1642676650000|2022-01-20 11:04:10|581.94|579.94|582.38|580.38|582.38|580.38|581.94|579.94|0
1642676660000|2022-01-20 11:04:20|582.6|580.6|582.6|580.6|582.6|580.6|582.6|580.6|0
1642676670000|2022-01-20 11:04:30|582.38|580.38|581.73|579.73|582.38|580.38|581.73|579.73|0
1642676680000|2022-01-20 11:04:40|581.72|579.72|582.05|580.05|582.05|580.05|581.72|579.72|0
1642676690000|2022-01-20 11:04:50|581.94|579.94|581.94|579.94|582.16|580.16|581.94|579.94|0
1642676700000|2022-01-20 11:05:00|582.6|580.6|582.6|580.6|582.6|580.6|582.6|580.6|0
1642676710000|2022-01-20 11:05:10|582.38|580.38|582.38|580.38|582.38|580.38|582.38|580.38|0
1642676720000|2022-01-20 11:05:20|582.49|580.49|582.93|580.93|582.93|580.93|582.49|580.49|0
1642676730000|2022-01-20 11:05:30|583.26|581.26|582.82|580.82|583.26|581.26|582.82|580.82|0
1642676740000|2022-01-20 11:05:40|582.6|580.6|582.6|580.6|582.82|580.82|582.6|580.6|0
1642676750000|2022-01-20 11:05:50|582.49|580.49|582.6|580.6|582.82|580.82|582.38|580.38|0
1642676760000|2022-01-20 11:06:00|582.82|580.82|582.82|580.82|582.82|580.82|582.71|580.71|0
1642676770000|2022-01-20 11:06:10|583.04|581.04|582.6|580.6|583.26|581.26|582.6|580.6|0
1642676780000|2022-01-20 11:06:20|582.82|580.82|582.6|580.6|582.82|580.82|582.6|580.6|0
1642676790000|2022-01-20 11:06:30|582.82|580.82|582.82|580.82|582.82|580.82|582.82|580.82|0
1642676800000|2022-01-20 11:06:40|582.6|580.6|582.38|580.38|582.6|580.6|582.38|580.38|0
1642676810000|2022-01-20 11:06:50|582.6|580.6|582.82|580.82|582.82|580.82|582.6|580.6|0
1642676820000|2022-01-20 11:07:00|582.6|580.6|582.82|580.82|582.82|580.82|582.6|580.6|0
1642676830000|2022-01-20 11:07:10|583.04|581.04|582.82|580.82|583.04|581.04|582.82|580.82|0
1642676840000|2022-01-20 11:07:20|583.04|581.04|583.04|581.04|583.26|581.26|583.04|581.04|0
1642676850000|2022-01-20 11:07:30|583.26|581.26|583.26|581.26|583.26|581.26|583.15|581.15|0
1642676860000|2022-01-20 11:07:40|583.04|581.04|583.36|581.36|583.48|581.48|583.04|581.04|0
1642676870000|2022-01-20 11:07:50|583.26|581.26|583.48|581.48|583.48|581.48|583.26|581.26|0
1642676880000|2022-01-20 11:08:00|583.26|581.26|583.26|581.26|583.26|581.26|583.26|581.26|0
1642676890000|2022-01-20 11:08:10|583.04|581.04|583.26|581.26|583.26|581.26|583.04|581.04|0
1642676900000|2022-01-20 11:08:20|583.48|581.48|583.48|581.48|583.48|581.48|583.48|581.48|0
1642676910000|2022-01-20 11:08:30|583.36|581.36|583.58|581.58|583.58|581.58|583.36|581.36|0
1642676920000|2022-01-20 11:08:40|583.48|581.48|583.26|581.26|583.48|581.48|583.26|581.26|0
1642676930000|2022-01-20 11:08:50|583.14|581.14|583.14|581.14|583.14|581.14|583.04|581.04|0
1642676940000|2022-01-20 11:09:00|583.04|581.04|583.26|581.26|583.26|581.26|583.04|581.04|0
1642676960000|2022-01-20 11:09:20|583.48|581.48|583.26|581.26|583.48|581.48|583.26|581.26|0
1642676970000|2022-01-20 11:09:30|583.04|581.04|583.26|581.26|583.26|581.26|583.04|581.04|0
1642676980000|2022-01-20 11:09:40|583.04|581.04|583.04|581.04|583.04|581.04|583.04|581.04|0
1642676990000|2022-01-20 11:09:50|582.82|580.82|582.82|580.82|582.92|580.92|582.82|580.82|0
1642677000000|2022-01-20 11:10:00|582.6|580.6|582.82|580.82|582.82|580.82|582.6|580.6|0
1642677010000|2022-01-20 11:10:10|582.6|580.6|582.82|580.82|582.82|580.82|582.6|580.6|0
1642677020000|2022-01-20 11:10:20|583.04|581.04|583.04|581.04|583.04|581.04|583.04|581.04|0
1642677030000|2022-01-20 11:10:30|583.48|581.48|583.48|581.48|583.48|581.48|583.48|581.48|0
1642677040000|2022-01-20 11:10:40|583.26|581.26|583.26|581.26|583.26|581.26|583.26|581.26|0
1642677050000|2022-01-20 11:10:50|583.48|581.48|583.48|581.48|583.48|581.48|583.48|581.48|0
1642677060000|2022-01-20 11:11:00|583.26|581.26|583.48|581.48|583.48|581.48|583.26|581.26|0
1642677070000|2022-01-20 11:11:10|583.7|581.7|583.48|581.48|583.7|581.7|583.48|581.48|0
1642677080000|2022-01-20 11:11:20|583.26|581.26|583.26|581.26|583.26|581.26|583.26|581.26|0
1642677090000|2022-01-20 11:11:30|583.04|581.04|582.82|580.82|583.04|581.04|582.82|580.82|0
1642677100000|2022-01-20 11:11:40|583.04|581.04|583.26|581.26|583.26|581.26|583.04|581.04|0
1642677110000|2022-01-20 11:11:50|583.7|581.7|583.7|581.7|583.7|581.7|583.7|581.7|0
1642677120000|2022-01-20 11:12:00|583.48|581.48|583.26|581.26|583.7|581.7|583.26|581.26|0
1642677130000|2022-01-20 11:12:10|583.36|581.36|583.26|581.26|583.36|581.36|583.26|581.26|0
1642677140000|2022-01-20 11:12:20|583.7|581.7|583.36|581.36|583.7|581.7|583.26|581.26|0
1642677150000|2022-01-20 11:12:30|583.26|581.26|583.48|581.48|583.48|581.48|583.26|581.26|0
1642677160000|2022-01-20 11:12:40|583.58|581.58|583.26|581.26|583.7|581.7|583.26|581.26|0
1642677170000|2022-01-20 11:12:50|583.48|581.48|583.48|581.48|583.48|581.48|583.48|581.48|0
1642677180000|2022-01-20 11:13:00|583.58|581.58|583.26|581.26|583.58|581.58|583.26|581.26|0
1642677210000|2022-01-20 11:13:30|583.48|581.48|583.04|581.04|583.48|581.48|583.04|581.04|0
1642677220000|2022-01-20 11:13:40|582.82|580.82|582.82|580.82|582.82|580.82|582.82|580.82|0
1642677230000|2022-01-20 11:13:50|582.92|580.92|582.82|580.82|582.92|580.92|582.82|580.82|0
1642677240000|2022-01-20 11:14:00|582.6|580.6|582.82|580.82|582.82|580.82|582.6|580.6|0
1642677250000|2022-01-20 11:14:10|582.38|580.38|582.16|580.16|582.38|580.38|582.16|580.16|0
1642677260000|2022-01-20 11:14:20|582.38|580.38|581.72|579.72|582.38|580.38|581.72|579.72|0
1642677270000|2022-01-20 11:14:30|581.5|579.5|581.72|579.72|581.72|579.72|581.5|579.5|0
1642677280000|2022-01-20 11:14:40|581.94|579.94|581.72|579.72|581.94|579.94|581.72|579.72|0
1642677290000|2022-01-20 11:14:50|581.94|579.94|581.94|579.94|582.16|580.16|581.94|579.94|0
1642677300000|2022-01-20 11:15:00|582.82|580.82|583.03|581.03|583.04|581.04|582.6|580.6|0
1642677310000|2022-01-20 11:15:10|582.82|580.82|582.92|580.92|582.92|580.92|582.82|580.82|0
1642677320000|2022-01-20 11:15:20|583.03|581.03|583.03|581.03|583.03|581.03|583.03|581.03|0
1642677330000|2022-01-20 11:15:30|583.25|581.25|583.25|581.25|583.25|581.25|583.25|581.25|0
1642677340000|2022-01-20 11:15:40|582.82|580.82|583.25|581.25|583.25|581.25|582.82|580.82|0
1642677350000|2022-01-20 11:15:50|583.69|581.69|583.47|581.47|583.69|581.69|583.47|581.47|0
1642677360000|2022-01-20 11:16:00|583.69|581.69|583.69|581.69|583.69|581.69|583.47|581.47|0
1642677370000|2022-01-20 11:16:10|583.58|581.58|583.69|581.69|583.69|581.69|583.58|581.58|0
1642677380000|2022-01-20 11:16:20|585.23|583.23|585.23|583.23|585.23|583.23|585.23|583.23|0
1642677390000|2022-01-20 11:16:30|584.9|582.9|585.23|583.23|585.23|583.23|584.9|582.9|0
1642677400000|2022-01-20 11:16:40|585.12|583.12|585.23|583.23|585.45|583.45|585.12|583.12|0
1642677410000|2022-01-20 11:16:50|585.45|583.45|585.34|583.34|585.45|583.45|585.34|583.34|0
1642677420000|2022-01-20 11:17:00|585.45|583.45|585.23|583.23|585.45|583.45|585.23|583.23|0
1642677430000|2022-01-20 11:17:10|585.89|583.89|585.89|583.89|585.89|583.89|585.67|583.67|0
1642677440000|2022-01-20 11:17:20|585.67|583.67|585.89|583.89|585.89|583.89|585.67|583.67|0
1642677450000|2022-01-20 11:17:30|585.67|583.67|585.56|583.56|585.67|583.67|585.45|583.45|0
1642677460000|2022-01-20 11:17:40|585.45|583.45|585.45|583.45|585.45|583.45|585.01|583.01|0
1642677470000|2022-01-20 11:17:50|585.67|583.67|585.67|583.67|585.67|583.67|585.67|583.67|0
1642677480000|2022-01-20 11:18:00|585.45|583.45|584.79|582.79|585.45|583.45|584.79|582.79|0
1642677490000|2022-01-20 11:18:10|585.01|583.01|584.79|582.79|585.01|583.01|584.79|582.79|0
1642677500000|2022-01-20 11:18:20|585.01|583.01|584.79|582.79|585.01|583.01|584.57|582.57|0
1642677510000|2022-01-20 11:18:30|585.01|583.01|585.01|583.01|585.01|583.01|584.79|582.79|0
1642677520000|2022-01-20 11:18:40|584.79|582.79|584.79|582.79|585.01|583.01|584.79|582.79|0
1642677530000|2022-01-20 11:18:50|584.57|582.57|584.79|582.79|585.01|583.01|584.57|582.57|0
1642677540000|2022-01-20 11:19:00|585.23|583.23|585.01|583.01|585.23|583.23|585.01|583.01|0
1642677550000|2022-01-20 11:19:10|585.23|583.23|585.01|583.01|585.23|583.23|585.01|583.01|0
1642677560000|2022-01-20 11:19:20|585.23|583.23|585.67|583.67|585.67|583.67|585.23|583.23|0
1642677570000|2022-01-20 11:19:30|585.45|583.45|585.45|583.45|585.67|583.67|585.45|583.45|0
1642677580000|2022-01-20 11:19:40|585.23|583.23|585.01|583.01|585.23|583.23|584.79|582.79|0
1642677590000|2022-01-20 11:19:50|584.79|582.79|585.01|583.01|585.01|583.01|584.79|582.79|0
1642677600000|2022-01-20 11:20:00|585.23|583.23|585.23|583.23|585.23|583.23|585.01|583.01|0
1642677610000|2022-01-20 11:20:10|585.01|583.01|585.23|583.23|585.23|583.23|585.01|583.01|0
1642677620000|2022-01-20 11:20:20|585.01|583.01|584.57|582.57|585.01|583.01|584.57|582.57|0
1642677630000|2022-01-20 11:20:30|584.45|582.45|583.91|581.91|584.57|582.57|583.91|581.91|0
1642677640000|2022-01-20 11:20:40|584.13|582.13|583.91|581.91|584.13|582.13|583.91|581.91|0
1642677660000|2022-01-20 11:21:00|583.69|581.69|583.91|581.91|583.91|581.91|583.69|581.69|0
1642677670000|2022-01-20 11:21:10|583.69|581.69|583.91|581.91|583.91|581.91|583.69|581.69|0
1642677680000|2022-01-20 11:21:20|584.13|582.13|583.91|581.91|584.13|582.13|583.91|581.91|0
1642677690000|2022-01-20 11:21:30|584.13|582.13|583.79|581.79|584.13|582.13|583.79|581.79|0
1642677700000|2022-01-20 11:21:40|583.91|581.91|583.91|581.91|583.91|581.91|583.91|581.91|0
1642677710000|2022-01-20 11:21:50|584.13|582.13|584.13|582.13|584.13|582.13|584.13|582.13|0
1642677720000|2022-01-20 11:22:00|584.35|582.35|584.57|582.57|584.57|582.57|584.35|582.35|0
1642677730000|2022-01-20 11:22:10|584.79|582.79|584.57|582.57|584.79|582.79|584.57|582.57|0
1642677740000|2022-01-20 11:22:20|584.67|582.67|584.57|582.57|584.67|582.67|584.57|582.57|0
1642677750000|2022-01-20 11:22:30|584.67|582.67|584.35|582.35|584.67|582.67|584.35|582.35|0
1642677760000|2022-01-20 11:22:40|584.13|582.13|584.01|582.01|584.13|582.13|583.91|581.91|0
1642677770000|2022-01-20 11:22:50|584.13|582.13|583.91|581.91|584.13|582.13|583.91|581.91|0
1642677780000|2022-01-20 11:23:00|583.69|581.69|583.91|581.91|583.91|581.91|583.69|581.69|0
1642677790000|2022-01-20 11:23:10|584.13|582.13|584.13|582.13|584.13|582.13|584.13|582.13|0
1642677800000|2022-01-20 11:23:20|584.01|582.01|584.23|582.23|584.35|582.35|584.01|582.01|0
1642677810000|2022-01-20 11:23:30|584.35|582.35|584.35|582.35|584.35|582.35|584.35|582.35|0
1642677820000|2022-01-20 11:23:40|584.57|582.57|584.57|582.57|584.57|582.57|584.57|582.57|0
1642677830000|2022-01-20 11:23:50|584.35|582.35|584.57|582.57|584.57|582.57|584.35|582.35|0
1642677840000|2022-01-20 11:24:00|584.13|582.13|584.13|582.13|584.13|582.13|584.13|582.13|0
1642677850000|2022-01-20 11:24:10|583.91|581.91|584.13|582.13|584.13|582.13|583.91|581.91|0
1642677860000|2022-01-20 11:24:20|584.35|582.35|584.35|582.35|584.35|582.35|584.13|582.13|0
1642677880000|2022-01-20 11:24:40|584.57|582.57|584.79|582.79|584.79|582.79|584.57|582.57|0
1642677890000|2022-01-20 11:24:50|584.57|582.57|584.57|582.57|584.79|582.79|584.57|582.57|0
1642677900000|2022-01-20 11:25:00|584.35|582.35|584.79|582.79|584.79|582.79|584.35|582.35|0
1642677910000|2022-01-20 11:25:10|584.57|582.57|584.79|582.79|584.79|582.79|584.57|582.57|0
1642677920000|2022-01-20 11:25:20|584.57|582.57|584.79|582.79|584.79|582.79|584.57|582.57|0
1642677930000|2022-01-20 11:25:30|584.57|582.57|584.57|582.57|584.57|582.57|584.57|582.57|0
1642677940000|2022-01-20 11:25:40|584.67|582.67|584.67|582.67|584.67|582.67|584.67|582.67|0
1642677950000|2022-01-20 11:25:50|584.57|582.57|584.57|582.57|584.79|582.79|584.57|582.57|0
1642677960000|2022-01-20 11:26:00|584.67|582.67|584.78|582.78|584.79|582.79|584.67|582.67|0
1642677970000|2022-01-20 11:26:10|584.57|582.57|584.57|582.57|584.57|582.57|584.57|582.57|0
1642677980000|2022-01-20 11:26:20|584.67|582.67|584.35|582.35|584.78|582.78|584.35|582.35|0
1642677990000|2022-01-20 11:26:30|584.56|582.56|584.56|582.56|584.56|582.56|584.35|582.35|0
1642678000000|2022-01-20 11:26:40|584.13|582.13|584.13|582.13|584.13|582.13|584.13|582.13|0
1642678010000|2022-01-20 11:26:50|583.91|581.91|583.91|581.91|584.01|582.01|583.91|581.91|0
1642678020000|2022-01-20 11:27:00|584.01|582.01|584.56|582.56|584.56|582.56|584.01|582.01|0
1642678030000|2022-01-20 11:27:10|584.78|582.78|584.78|582.78|585|583|584.78|582.78|0
1642678040000|2022-01-20 11:27:20|585|583|585|583|585|583|584.78|582.78|0
1642678050000|2022-01-20 11:27:30|584.78|582.78|584.89|582.89|585|583|584.78|582.78|0
1642678060000|2022-01-20 11:27:40|584.78|582.78|585|583|585|583|584.78|582.78|0
1642678080000|2022-01-20 11:28:00|585.22|583.22|585.66|583.66|585.66|583.66|585.22|583.22|0
1642678090000|2022-01-20 11:28:10|585.44|583.44|584.78|582.78|585.44|583.44|584.78|582.78|0
1642678100000|2022-01-20 11:28:20|584.56|582.56|585|583|585|583|584.56|582.56|0
1642678120000|2022-01-20 11:28:40|585.22|583.22|585|583|585.44|583.44|585|583|0
1642678130000|2022-01-20 11:28:50|585.11|583.11|585.22|583.22|585.22|583.22|585.11|583.11|0
1642678140000|2022-01-20 11:29:00|584.78|582.78|584.56|582.56|584.78|582.78|584.56|582.56|0
1642678150000|2022-01-20 11:29:10|585|583|585|583|585|583|585|583|0
1642678160000|2022-01-20 11:29:20|584.78|582.78|584.56|582.56|584.78|582.78|584.56|582.56|0
1642678170000|2022-01-20 11:29:30|584.34|582.34|584.12|582.12|584.34|582.34|584.12|582.12|0
1642678180000|2022-01-20 11:29:40|584.34|582.34|583.9|581.9|584.34|582.34|583.9|581.9|0
1642678190000|2022-01-20 11:29:50|584.12|582.12|584.01|582.01|584.12|582.12|583.9|581.9|0
1642678200000|2022-01-20 11:30:00|584.12|582.12|583.9|581.9|584.12|582.12|583.9|581.9|0
1642678210000|2022-01-20 11:30:10|583.68|581.68|583.68|581.68|583.68|581.68|583.68|581.68|0
1642678220000|2022-01-20 11:30:20|583.79|581.79|583.03|581.03|583.79|581.79|583.03|581.03|0
1642678230000|2022-01-20 11:30:30|582.81|580.81|582.81|580.81|583.24|581.24|582.81|580.81|0
1642678240000|2022-01-20 11:30:40|583.02|581.02|583.24|581.24|583.24|581.24|583.02|581.02|0
1642678250000|2022-01-20 11:30:50|583.02|581.02|582.81|580.81|583.02|581.02|582.81|580.81|0
1642678260000|2022-01-20 11:31:00|582.91|580.91|583.13|581.13|583.13|581.13|582.91|580.91|0
1642678270000|2022-01-20 11:31:10|582.81|580.81|582.8|580.8|582.81|580.81|582.59|580.59|0
1642678280000|2022-01-20 11:31:20|582.91|580.91|582.8|580.8|582.91|580.91|582.59|580.59|0
1642678290000|2022-01-20 11:31:30|582.69|580.69|582.69|580.69|582.69|580.69|582.69|580.69|0
1642678300000|2022-01-20 11:31:40|582.59|580.59|582.59|580.59|582.59|580.59|582.59|580.59|0
1642678310000|2022-01-20 11:31:50|582.47|580.47|582.59|580.59|582.59|580.59|582.37|580.37|0
1642678320000|2022-01-20 11:32:00|582.8|580.8|582.37|580.37|582.8|580.8|582.37|580.37|0
1642678330000|2022-01-20 11:32:10|582.47|580.47|582.58|580.58|582.58|580.58|582.47|580.47|0
1642678340000|2022-01-20 11:32:20|582.37|580.37|582.37|580.37|582.37|580.37|582.37|580.37|0
1642678360000|2022-01-20 11:32:40|582.47|580.47|582.8|580.8|582.8|580.8|582.47|580.47|0
1642678370000|2022-01-20 11:32:50|583.02|581.02|583.02|581.02|583.02|581.02|582.8|580.8|0
1642678380000|2022-01-20 11:33:00|582.91|580.91|582.91|580.91|582.91|580.91|582.91|580.91|0
1642678390000|2022-01-20 11:33:10|583.02|581.02|582.47|580.47|583.02|581.02|582.47|580.47|0
1642678400000|2022-01-20 11:33:20|582.58|580.58|582.8|580.8|583.02|581.02|582.58|580.58|0
1642678410000|2022-01-20 11:33:30|582.91|580.91|582.58|580.58|582.91|580.91|582.58|580.58|0
1642678430000|2022-01-20 11:33:50|582.36|580.36|582.14|580.14|582.36|580.36|582.14|580.14|0
1642678440000|2022-01-20 11:34:00|581.93|579.93|581.93|579.93|581.93|579.93|581.93|579.93|0
1642678450000|2022-01-20 11:34:10|582.14|580.14|582.14|580.14|582.14|580.14|582.14|580.14|0
1642678460000|2022-01-20 11:34:20|582.36|580.36|581.93|579.93|582.36|580.36|581.93|579.93|0
1642678470000|2022-01-20 11:34:30|581.71|579.71|581.49|579.49|581.71|579.71|581.49|579.49|0
1642678480000|2022-01-20 11:34:40|581.71|579.71|581.81|579.81|581.81|579.81|581.71|579.71|0
1642678490000|2022-01-20 11:34:50|581.71|579.71|581.71|579.71|581.71|579.71|581.71|579.71|0
1642678500000|2022-01-20 11:35:00|581.92|579.92|581.71|579.71|581.92|579.92|581.71|579.71|0
1642678510000|2022-01-20 11:35:10|581.92|579.92|582.14|580.14|582.14|580.14|581.92|579.92|0
1642678520000|2022-01-20 11:35:20|582.03|580.03|582.58|580.58|582.58|580.58|582.03|580.03|0
1642678530000|2022-01-20 11:35:30|582.36|580.36|581.92|579.92|582.36|580.36|581.92|579.92|0
1642678540000|2022-01-20 11:35:40|582.14|580.14|582.14|580.14|582.14|580.14|582.14|580.14|0
1642678550000|2022-01-20 11:35:50|582.36|580.36|582.36|580.36|582.36|580.36|582.36|580.36|0
1642678560000|2022-01-20 11:36:00|582.58|580.58|582.58|580.58|582.58|580.58|582.58|580.58|0
1642678570000|2022-01-20 11:36:10|582.8|580.8|582.58|580.58|582.8|580.8|582.58|580.58|0
1642678580000|2022-01-20 11:36:20|582.47|580.47|581.92|579.92|582.47|580.47|581.92|579.92|0
1642678590000|2022-01-20 11:36:30|582.36|580.36|582.14|580.14|582.36|580.36|582.14|580.14|0
1642678610000|2022-01-20 11:36:50|582.36|580.36|582.36|580.36|582.47|580.47|582.36|580.36|0
1642678620000|2022-01-20 11:37:00|582.47|580.47|582.58|580.58|582.69|580.69|582.47|580.47|0
1642678630000|2022-01-20 11:37:10|582.36|580.36|582.58|580.58|582.58|580.58|582.36|580.36|0
1642678640000|2022-01-20 11:37:20|582.36|580.36|582.58|580.58|582.58|580.58|582.25|580.25|0
1642678650000|2022-01-20 11:37:30|582.36|580.36|582.14|580.14|582.36|580.36|582.14|580.14|0
1642678660000|2022-01-20 11:37:40|582.25|580.25|582.14|580.14|582.25|580.25|582.14|580.14|0
1642678670000|2022-01-20 11:37:50|582.36|580.36|582.14|580.14|582.36|580.36|582.14|580.14|0
1642678680000|2022-01-20 11:38:00|582.25|580.25|582.14|580.14|582.25|580.25|582.14|580.14|0
1642678690000|2022-01-20 11:38:10|582.36|580.36|582.58|580.58|582.58|580.58|582.36|580.36|0
1642678700000|2022-01-20 11:38:20|582.36|580.36|582.47|580.47|582.47|580.47|582.14|580.14|0
1642678710000|2022-01-20 11:38:30|582.36|580.36|582.36|580.36|582.47|580.47|582.36|580.36|0
1642678720000|2022-01-20 11:38:40|582.58|580.58|582.36|580.36|582.58|580.58|582.36|580.36|0
1642678730000|2022-01-20 11:38:50|582.58|580.58|582.8|580.8|583.02|581.02|582.58|580.58|0
1642678740000|2022-01-20 11:39:00|582.58|580.58|582.69|580.69|582.8|580.8|582.58|580.58|0
1642678750000|2022-01-20 11:39:10|582.8|580.8|582.36|580.36|582.8|580.8|582.36|580.36|0
1642678760000|2022-01-20 11:39:20|582.25|580.25|582.25|580.25|582.25|580.25|582.25|580.25|0
1642678770000|2022-01-20 11:39:30|582.36|580.36|582.36|580.36|582.58|580.58|582.36|580.36|0
1642678780000|2022-01-20 11:39:40|582.58|580.58|582.8|580.8|582.8|580.8|582.58|580.58|0
1642678790000|2022-01-20 11:39:50|583.02|581.02|583.02|581.02|583.02|581.02|583.02|581.02|0
1642678800000|2022-01-20 11:40:00|582.9|580.9|583.02|581.02|583.02|581.02|582.8|580.8|0
1642678810000|2022-01-20 11:40:10|582.9|580.9|583.02|581.02|583.02|581.02|582.8|580.8|0
1642678820000|2022-01-20 11:40:20|582.9|580.9|583.12|581.12|583.12|581.12|582.9|580.9|0
1642678830000|2022-01-20 11:40:30|582.8|580.8|582.8|580.8|583.02|581.02|582.8|580.8|0
1642678840000|2022-01-20 11:40:40|583.02|581.02|583.02|581.02|583.02|581.02|583.02|581.02|0
1642678850000|2022-01-20 11:40:50|582.8|580.8|582.8|580.8|582.8|580.8|582.8|580.8|0
1642678860000|2022-01-20 11:41:00|582.58|580.58|582.58|580.58|582.58|580.58|582.58|580.58|0
1642678870000|2022-01-20 11:41:10|582.68|580.68|582.8|580.8|582.8|580.8|582.68|580.68|0
1642678880000|2022-01-20 11:41:20|582.58|580.58|582.68|580.68|582.68|580.68|582.58|580.58|0
1642678890000|2022-01-20 11:41:30|582.58|580.58|582.8|580.8|582.8|580.8|582.58|580.58|0
1642678900000|2022-01-20 11:41:40|582.68|580.68|582.58|580.58|582.68|580.68|582.58|580.58|0
1642678910000|2022-01-20 11:41:50|582.46|580.46|582.36|580.36|582.46|580.46|582.36|580.36|0
1642678920000|2022-01-20 11:42:00|582.14|580.14|581.92|579.92|582.14|580.14|581.92|579.92|0
1642678930000|2022-01-20 11:42:10|581.81|579.81|581.92|579.92|581.92|579.92|581.81|579.81|0
1642678940000|2022-01-20 11:42:20|582.14|580.14|582.14|580.14|582.14|580.14|582.14|580.14|0
1642678950000|2022-01-20 11:42:30|582.36|580.36|582.36|580.36|582.36|580.36|582.36|580.36|0
1642678970000|2022-01-20 11:42:50|582.46|580.46|582.24|580.24|582.46|580.46|582.24|580.24|0
1642678980000|2022-01-20 11:43:00|582.36|580.36|582.24|580.24|582.36|580.36|582.24|580.24|0
1642678990000|2022-01-20 11:43:10|582.14|580.14|582.36|580.36|582.46|580.46|582.14|580.14|0
1642679000000|2022-01-20 11:43:20|582.24|580.24|582.58|580.58|582.58|580.58|582.24|580.24|0
1642679010000|2022-01-20 11:43:30|582.36|580.36|582.14|580.14|582.46|580.46|582.14|580.14|0
1642679030000|2022-01-20 11:43:50|582.36|580.36|582.24|580.24|582.36|580.36|582.24|580.24|0
1642679040000|2022-01-20 11:44:00|582.14|580.14|581.7|579.7|582.14|580.14|581.7|579.7|0
1642679050000|2022-01-20 11:44:10|581.92|579.92|581.92|579.92|582.02|580.02|581.92|579.92|0
1642679060000|2022-01-20 11:44:20|581.7|579.7|581.59|579.59|581.7|579.7|581.48|579.48|0
1642679070000|2022-01-20 11:44:30|581.48|579.48|581.48|579.48|581.48|579.48|581.48|579.48|0
1642679090000|2022-01-20 11:44:50|581.04|579.04|581.04|579.04|581.26|579.26|581.04|579.04|0
1642679100000|2022-01-20 11:45:00|581.26|579.26|580.6|578.6|581.26|579.26|580.6|578.6|0
1642679110000|2022-01-20 11:45:10|580.82|578.82|580.6|578.6|580.82|578.82|580.6|578.6|0
1642679120000|2022-01-20 11:45:20|580.38|578.38|579.72|577.72|580.38|578.38|579.72|577.72|0
1642679130000|2022-01-20 11:45:30|579.94|577.94|580.05|578.05|580.16|578.16|579.94|577.94|0
1642679140000|2022-01-20 11:45:40|579.72|577.72|579.07|577.07|579.72|577.72|579.07|577.07|0
1642679150000|2022-01-20 11:45:50|579.72|577.72|579.29|577.29|579.72|577.72|579.29|577.29|0
1642679160000|2022-01-20 11:46:00|579.51|577.51|579.17|577.17|579.51|577.51|579.07|577.07|0
1642679170000|2022-01-20 11:46:10|579.29|577.29|578.85|576.85|579.29|577.29|578.85|576.85|0
1642679180000|2022-01-20 11:46:20|579.07|577.07|579.07|577.07|579.07|577.07|579.07|577.07|0
1642679190000|2022-01-20 11:46:30|579.17|577.17|579.29|577.29|579.29|577.29|579.17|577.17|0
1642679200000|2022-01-20 11:46:40|579.07|577.07|579.17|577.17|579.29|577.29|579.07|577.07|0
1642679210000|2022-01-20 11:46:50|579.29|577.29|579.17|577.17|579.5|577.5|579.17|577.17|0
1642679220000|2022-01-20 11:47:00|579.29|577.29|578.85|576.85|579.29|577.29|578.85|576.85|0
1642679230000|2022-01-20 11:47:10|578.95|576.95|578.85|576.85|578.95|576.95|578.63|576.63|0
1642679240000|2022-01-20 11:47:20|578.63|576.63|579.29|577.29|579.29|577.29|578.63|576.63|0
1642679250000|2022-01-20 11:47:30|579.5|577.5|579.94|577.94|579.94|577.94|579.5|577.5|0
1642679260000|2022-01-20 11:47:40|579.72|577.72|579.72|577.72|579.72|577.72|579.5|577.5|0
1642679270000|2022-01-20 11:47:50|579.5|577.5|579.61|577.61|579.61|577.61|579.5|577.5|0
1642679280000|2022-01-20 11:48:00|579.72|577.72|579.28|577.28|579.72|577.72|579.28|577.28|0
1642679290000|2022-01-20 11:48:10|579.72|577.72|579.94|577.94|579.94|577.94|579.61|577.61|0
1642679300000|2022-01-20 11:48:20|580.05|578.05|579.94|577.94|580.05|578.05|579.94|577.94|0
1642679310000|2022-01-20 11:48:30|580.16|578.16|580.16|578.16|580.38|578.38|580.16|578.16|0
1642679320000|2022-01-20 11:48:40|579.94|577.94|579.83|577.83|579.94|577.94|579.72|577.72|0
1642679330000|2022-01-20 11:48:50|579.72|577.72|579.94|577.94|579.94|577.94|579.72|577.72|0
1642679340000|2022-01-20 11:49:00|579.72|577.72|580.16|578.16|580.16|578.16|579.72|577.72|0
1642679350000|2022-01-20 11:49:10|580.27|578.27|580.38|578.38|580.38|578.38|580.16|578.16|0
1642679360000|2022-01-20 11:49:20|580.16|578.16|580.38|578.38|580.38|578.38|580.16|578.16|0
1642679370000|2022-01-20 11:49:30|580.6|578.6|580.16|578.16|580.6|578.6|580.16|578.16|0
1642679380000|2022-01-20 11:49:40|580.38|578.38|580.48|578.48|580.48|578.48|580.38|578.38|0
1642679390000|2022-01-20 11:49:50|580.6|578.6|580.6|578.6|580.6|578.6|580.38|578.38|0
1642679400000|2022-01-20 11:50:00|580.48|578.48|580.7|578.7|580.7|578.7|580.48|578.48|0
1642679410000|2022-01-20 11:50:10|580.6|578.6|581.04|579.04|581.04|579.04|580.6|578.6|0
1642679420000|2022-01-20 11:50:20|581.48|579.48|581.48|579.48|581.48|579.48|581.48|579.48|0
1642679430000|2022-01-20 11:50:30|581.26|579.26|581.26|579.26|581.26|579.26|581.26|579.26|0
1642679440000|2022-01-20 11:50:40|581.69|579.69|581.69|579.69|581.69|579.69|581.69|579.69|0
1642679450000|2022-01-20 11:50:50|581.58|579.58|581.69|579.69|581.69|579.69|581.58|579.58|0
1642679460000|2022-01-20 11:51:00|581.58|579.58|581.91|579.91|581.91|579.91|581.58|579.58|0
1642679470000|2022-01-20 11:51:10|581.8|579.8|581.69|579.69|581.91|579.91|581.69|579.69|0
1642679480000|2022-01-20 11:51:20|581.91|579.91|581.69|579.69|581.91|579.91|581.69|579.69|0
1642679490000|2022-01-20 11:51:30|581.91|579.91|582.13|580.13|582.13|580.13|581.91|579.91|0
1642679500000|2022-01-20 11:51:40|582.02|580.02|581.69|579.69|582.02|580.02|581.69|579.69|0
1642679510000|2022-01-20 11:51:50|581.91|579.91|581.91|579.91|581.91|579.91|581.91|579.91|0
1642679520000|2022-01-20 11:52:00|582.13|580.13|582.35|580.35|582.35|580.35|582.13|580.13|0
1642679530000|2022-01-20 11:52:10|582.57|580.57|582.46|580.46|582.57|580.57|582.35|580.35|0
1642679540000|2022-01-20 11:52:20|582.13|580.13|582.35|580.35|582.35|580.35|582.13|580.13|0
1642679550000|2022-01-20 11:52:30|582.24|580.24|582.02|580.02|582.24|580.24|582.02|580.02|0
1642679560000|2022-01-20 11:52:40|581.91|579.91|581.25|579.25|581.91|579.91|581.25|579.25|0
1642679570000|2022-01-20 11:52:50|581.14|579.14|581.25|579.25|581.25|579.25|581.14|579.14|0
1642679580000|2022-01-20 11:53:00|581.04|579.04|581.04|579.04|581.04|579.04|581.04|579.04|0
1642679590000|2022-01-20 11:53:10|581.25|579.25|581.04|579.04|581.25|579.25|581.04|579.04|0
1642679600000|2022-01-20 11:53:20|581.25|579.25|581.47|579.47|581.47|579.47|581.25|579.25|0
1642679610000|2022-01-20 11:53:30|581.25|579.25|581.04|579.04|581.25|579.25|581.04|579.04|0
1642679620000|2022-01-20 11:53:40|581.03|579.03|581.03|579.03|581.14|579.14|581.03|579.03|0
1642679630000|2022-01-20 11:53:50|581.25|579.25|581.03|579.03|581.25|579.25|581.03|579.03|0
1642679640000|2022-01-20 11:54:00|580.92|578.92|580.7|578.7|580.92|578.92|580.7|578.7|0
1642679650000|2022-01-20 11:54:10|580.16|578.16|580.38|578.38|580.38|578.38|580.16|578.16|0
1642679660000|2022-01-20 11:54:20|580.16|578.16|579.94|577.94|580.16|578.16|579.94|577.94|0
1642679670000|2022-01-20 11:54:30|580.16|578.16|580.16|578.16|580.38|578.38|580.16|578.16|0
1642679680000|2022-01-20 11:54:40|580.38|578.38|580.38|578.38|580.38|578.38|580.16|578.16|0
1642679690000|2022-01-20 11:54:50|580.6|578.6|580.6|578.6|580.6|578.6|580.6|578.6|0
1642679700000|2022-01-20 11:55:00|580.38|578.38|580.6|578.6|580.81|578.81|580.38|578.38|0
1642679710000|2022-01-20 11:55:10|580.81|578.81|581.03|579.03|581.03|579.03|580.81|578.81|0
1642679720000|2022-01-20 11:55:20|581.25|579.25|581.36|579.36|581.36|579.36|581.25|579.25|0
1642679730000|2022-01-20 11:55:30|581.47|579.47|581.25|579.25|581.47|579.47|581.25|579.25|0
1642679740000|2022-01-20 11:55:40|581.03|579.03|581.03|579.03|581.14|579.14|581.03|579.03|0
1642679760000|2022-01-20 11:56:00|581.25|579.25|581.47|579.47|581.47|579.47|581.25|579.25|0
1642679770000|2022-01-20 11:56:10|581.69|579.69|581.69|579.69|581.69|579.69|581.69|579.69|0
1642679780000|2022-01-20 11:56:20|581.47|579.47|581.36|579.36|581.47|579.47|581.25|579.25|0
1642679790000|2022-01-20 11:56:30|581.25|579.25|581.25|579.25|581.25|579.25|581.14|579.14|0
1642679800000|2022-01-20 11:56:40|581.47|579.47|581.36|579.36|581.47|579.47|581.36|579.36|0
1642679810000|2022-01-20 11:56:50|581.03|579.03|581.03|579.03|581.14|579.14|581.03|579.03|0
1642679820000|2022-01-20 11:57:00|580.81|578.81|580.81|578.81|580.81|578.81|580.59|578.59|0
1642679830000|2022-01-20 11:57:10|581.14|579.14|581.03|579.03|581.14|579.14|581.03|579.03|0
1642679840000|2022-01-20 11:57:20|580.92|578.92|581.47|579.47|581.47|579.47|580.92|578.92|0
1642679850000|2022-01-20 11:57:30|581.36|579.36|581.91|579.91|582.02|580.02|581.36|579.36|0
1642679860000|2022-01-20 11:57:40|582.02|580.02|582.13|580.13|582.13|580.13|581.91|579.91|0
1642679870000|2022-01-20 11:57:50|582.35|580.35|582.13|580.13|582.57|580.57|582.13|580.13|0
1642679880000|2022-01-20 11:58:00|583.01|581.01|582.79|580.79|583.01|581.01|582.79|580.79|0
1642679890000|2022-01-20 11:58:10|583.23|581.23|583.01|581.01|583.23|581.23|582.79|580.79|0
1642679900000|2022-01-20 11:58:20|582.57|580.57|582.79|580.79|582.79|580.79|582.57|580.57|0
1642679910000|2022-01-20 11:58:30|583.01|581.01|583.23|581.23|583.23|581.23|583.01|581.01|0
1642679920000|2022-01-20 11:58:40|582.89|580.89|583.11|581.11|583.23|581.23|582.89|580.89|0
1642679930000|2022-01-20 11:58:50|583.23|581.23|583.23|581.23|583.23|581.23|583.23|581.23|0
1642679940000|2022-01-20 11:59:00|583.01|581.01|583.01|581.01|583.01|581.01|583.01|581.01|0
1642679950000|2022-01-20 11:59:10|582.79|580.79|582.89|580.89|583.01|581.01|582.79|580.79|0
1642679960000|2022-01-20 11:59:20|582.79|580.79|583.01|581.01|583.01|581.01|582.79|580.79|0
1642679970000|2022-01-20 11:59:30|582.79|580.79|582.79|580.79|583.01|581.01|582.79|580.79|0
1642679980000|2022-01-20 11:59:40|582.57|580.57|582.35|580.35|582.57|580.57|582.35|580.35|0
1642679990000|2022-01-20 11:59:50|582.45|580.45|582.57|580.57|582.57|580.57|582.45|580.45|0
1642680000000|2022-01-20 12:00:00|582.35|580.35|582.35|580.35|582.57|580.57|582.35|580.35|0
1642680010000|2022-01-20 12:00:10|582.13|580.13|581.69|579.69|582.13|580.13|581.69|579.69|0
1642680020000|2022-01-20 12:00:20|581.91|579.91|581.79|579.79|581.91|579.91|581.79|579.79|0
1642680030000|2022-01-20 12:00:30|581.69|579.69|581.47|579.47|581.69|579.69|581.47|579.47|0
1642680040000|2022-01-20 12:00:40|581.25|579.25|581.25|579.25|581.25|579.25|581.14|579.14|0
1642680050000|2022-01-20 12:00:50|581.35|579.35|581.47|579.47|581.47|579.47|581.25|579.25|0
1642680060000|2022-01-20 12:01:00|581.69|579.69|580.81|578.81|581.69|579.69|580.81|578.81|0
1642680070000|2022-01-20 12:01:10|581.03|579.03|580.15|578.15|581.03|579.03|580.15|578.15|0
1642680080000|2022-01-20 12:01:20|579.93|577.93|580.59|578.59|580.59|578.59|579.93|577.93|0
1642680090000|2022-01-20 12:01:30|580.92|578.92|581.25|579.25|581.25|579.25|580.92|578.92|0
1642680100000|2022-01-20 12:01:40|581.47|579.47|581.57|579.57|581.57|579.57|581.47|579.47|0
1642680110000|2022-01-20 12:01:50|581.69|579.69|581.91|579.91|581.91|579.91|581.47|579.47|0
1642680120000|2022-01-20 12:02:00|582.01|580.01|582.01|580.01|582.01|580.01|582.01|580.01|0
1642680130000|2022-01-20 12:02:10|582.13|580.13|581.91|579.91|582.13|580.13|581.91|579.91|0
1642680140000|2022-01-20 12:02:20|581.47|579.47|581.69|579.69|581.69|579.69|581.47|579.47|0
1642680160000|2022-01-20 12:02:40|582.01|580.01|582.57|580.57|582.57|580.57|581.91|579.91|0
1642680170000|2022-01-20 12:02:50|582.56|580.56|583.33|581.33|583.33|581.33|582.56|580.56|0
1642680180000|2022-01-20 12:03:00|583.44|581.44|583.44|581.44|583.44|581.44|583|581|0
1642680190000|2022-01-20 12:03:10|583.66|581.66|582.56|580.56|583.66|581.66|582.56|580.56|0
1642680200000|2022-01-20 12:03:20|582.45|580.45|582.78|580.78|582.78|580.78|582.45|580.45|0
1642680210000|2022-01-20 12:03:30|582.56|580.56|582.34|580.34|582.56|580.56|581.91|579.91|0
1642680220000|2022-01-20 12:03:40|582.56|580.56|582.78|580.78|582.78|580.78|582.56|580.56|0
1642680230000|2022-01-20 12:03:50|582.67|580.67|582.56|580.56|582.67|580.67|582.34|580.34|0
1642680240000|2022-01-20 12:04:00|582.34|580.34|582.34|580.34|582.34|580.34|582.34|580.34|0
1642680250000|2022-01-20 12:04:10|582.78|580.78|582.78|580.78|582.78|580.78|582.56|580.56|0
1642680260000|2022-01-20 12:04:20|582.56|580.56|582.56|580.56|582.56|580.56|582.56|580.56|0
1642680270000|2022-01-20 12:04:30|582.78|580.78|583.22|581.22|583.22|581.22|582.56|580.56|0
1642680280000|2022-01-20 12:04:40|583|581|583.11|581.11|583.11|581.11|583|581|0
1642680290000|2022-01-20 12:04:50|583.22|581.22|583.22|581.22|583.22|581.22|583.22|581.22|0
1642680300000|2022-01-20 12:05:00|583.33|581.33|583|581|583.44|581.44|583|581|0
1642680310000|2022-01-20 12:05:10|582.78|580.78|582.78|580.78|582.78|580.78|582.78|580.78|0
1642680320000|2022-01-20 12:05:20|582.56|580.56|582.34|580.34|582.56|580.56|582.34|580.34|0
1642680330000|2022-01-20 12:05:30|582.56|580.56|582.56|580.56|582.56|580.56|582.56|580.56|0
1642680340000|2022-01-20 12:05:40|582.34|580.34|582.12|580.12|582.34|580.34|582.12|580.12|0
1642680350000|2022-01-20 12:05:50|581.9|579.9|582.56|580.56|582.56|580.56|581.9|579.9|0
1642680360000|2022-01-20 12:06:00|582.45|580.45|582.34|580.34|582.45|580.45|582.34|580.34|0
1642680370000|2022-01-20 12:06:10|582.12|580.12|582.12|580.12|582.12|580.12|581.9|579.9|0
1642680380000|2022-01-20 12:06:20|582.34|580.34|582.12|580.12|582.34|580.34|582.12|580.12|0
1642680390000|2022-01-20 12:06:30|582.56|580.56|582.56|580.56|582.56|580.56|582.56|580.56|0
1642680400000|2022-01-20 12:06:40|582.45|580.45|582.12|580.12|582.45|580.45|582.12|580.12|0
1642680410000|2022-01-20 12:06:50|582.23|580.23|582.23|580.23|582.34|580.34|582.23|580.23|0
1642680420000|2022-01-20 12:07:00|582.34|580.34|581.9|579.9|582.34|580.34|581.9|579.9|0
1642680430000|2022-01-20 12:07:10|581.68|579.68|581.68|579.68|581.68|579.68|581.46|579.46|0
1642680440000|2022-01-20 12:07:20|581.46|579.46|581.46|579.46|581.46|579.46|581.25|579.25|0
1642680450000|2022-01-20 12:07:30|581.57|579.57|581.79|579.79|581.79|579.79|581.57|579.57|0
1642680460000|2022-01-20 12:07:40|581.68|579.68|581.68|579.68|581.68|579.68|581.68|579.68|0
1642680470000|2022-01-20 12:07:50|581.46|579.46|581.25|579.25|581.46|579.46|581.25|579.25|0
1642680480000|2022-01-20 12:08:00|581.24|579.24|581.35|579.35|581.35|579.35|581.24|579.24|0
1642680490000|2022-01-20 12:08:10|581.03|579.03|581.13|579.13|581.24|579.24|581.03|579.03|0
1642680500000|2022-01-20 12:08:20|581.03|579.03|581.03|579.03|581.24|579.24|581.03|579.03|0
1642680510000|2022-01-20 12:08:30|581.24|579.24|581.24|579.24|581.24|579.24|581.24|579.24|0
1642680520000|2022-01-20 12:08:40|581.03|579.03|581.13|579.13|581.13|579.13|581.03|579.03|0
1642680530000|2022-01-20 12:08:50|581.24|579.24|581.03|579.03|581.24|579.24|581.03|579.03|0
1642680540000|2022-01-20 12:09:00|581.13|579.13|581.24|579.24|581.24|579.24|581.02|579.02|0
1642680550000|2022-01-20 12:09:10|581.46|579.46|581.02|579.02|581.46|579.46|581.02|579.02|0
1642680560000|2022-01-20 12:09:20|580.81|578.81|580.81|578.81|580.81|578.81|580.81|578.81|0
1642680570000|2022-01-20 12:09:30|581.46|579.46|581.35|579.35|581.46|579.46|581.35|579.35|0
1642680580000|2022-01-20 12:09:40|581.46|579.46|582.12|580.12|582.12|580.12|581.46|579.46|0
1642680590000|2022-01-20 12:09:50|582.34|580.34|582.56|580.56|582.56|580.56|582.34|580.34|0
1642680600000|2022-01-20 12:10:00|582.34|580.34|582.56|580.56|582.56|580.56|582.34|580.34|0
1642680610000|2022-01-20 12:10:10|582.78|580.78|582.56|580.56|582.78|580.78|582.56|580.56|0
1642680620000|2022-01-20 12:10:20|582.34|580.34|582.56|580.56|582.56|580.56|582.34|580.34|0
1642680630000|2022-01-20 12:10:30|583|581|583|581|583|581|583|581|0
1642680640000|2022-01-20 12:10:40|582.78|580.78|582.12|580.12|582.78|580.78|582.12|580.12|0
1642680650000|2022-01-20 12:10:50|582.23|580.23|582.23|580.23|582.23|580.23|582.23|580.23|0
1642680660000|2022-01-20 12:11:00|582.34|580.34|582.34|580.34|582.34|580.34|582.12|580.12|0
1642680670000|2022-01-20 12:11:10|582.12|580.12|582.01|580.01|582.12|580.12|582.01|580.01|0
1642680680000|2022-01-20 12:11:20|581.9|579.9|582.34|580.34|582.34|580.34|581.9|579.9|0
1642680690000|2022-01-20 12:11:30|582.12|580.12|581.9|579.9|582.12|580.12|581.9|579.9|0
1642680700000|2022-01-20 12:11:40|581.68|579.68|581.46|579.46|581.68|579.68|581.35|579.35|0
1642680710000|2022-01-20 12:11:50|581.68|579.68|581.68|579.68|581.68|579.68|581.68|579.68|0
1642680720000|2022-01-20 12:12:00|581.9|579.9|582.12|580.12|582.12|580.12|581.9|579.9|0
1642680740000|2022-01-20 12:12:20|582.34|580.34|582.34|580.34|582.34|580.34|582.34|580.34|0
1642680760000|2022-01-20 12:12:40|582.12|580.12|581.9|579.9|582.12|580.12|581.9|579.9|0
1642680770000|2022-01-20 12:12:50|581.68|579.68|581.9|579.9|581.9|579.9|581.68|579.68|0
1642680780000|2022-01-20 12:13:00|582.12|580.12|582.44|580.44|582.44|580.44|582.12|580.12|0
1642680790000|2022-01-20 12:13:10|582.56|580.56|582.44|580.44|582.78|580.78|582.34|580.34|0
1642680800000|2022-01-20 12:13:20|582.12|580.12|582.22|580.22|582.22|580.22|582.01|580.01|0
1642680810000|2022-01-20 12:13:30|582.34|580.34|582.56|580.56|582.56|580.56|582.34|580.34|0
1642680820000|2022-01-20 12:13:40|582.34|580.34|582.56|580.56|582.56|580.56|582.34|580.34|0
1642680830000|2022-01-20 12:13:50|582.78|580.78|582.78|580.78|582.78|580.78|582.78|580.78|0
1642680840000|2022-01-20 12:14:00|582.56|580.56|582.56|580.56|582.56|580.56|582.34|580.34|0
1642680850000|2022-01-20 12:14:10|582.34|580.34|582.12|580.12|582.34|580.34|582.12|580.12|0
1642680860000|2022-01-20 12:14:20|581.9|579.9|581.78|579.78|581.9|579.9|581.78|579.78|0
1642680870000|2022-01-20 12:14:30|581.9|579.9|581.9|579.9|582.12|580.12|581.9|579.9|0
1642680880000|2022-01-20 12:14:40|581.68|579.68|581.46|579.46|581.9|579.9|581.46|579.46|0
1642680890000|2022-01-20 12:14:50|581.68|579.68|581.9|579.9|581.9|579.9|581.68|579.68|0
1642680900000|2022-01-20 12:15:00|582.12|580.12|581.68|579.68|582.12|580.12|581.68|579.68|0
1642680910000|2022-01-20 12:15:10|581.46|579.46|581.68|579.68|581.68|579.68|581.46|579.46|0
1642680920000|2022-01-20 12:15:20|581.46|579.46|581.46|579.46|581.46|579.46|581.24|579.24|0
1642680950000|2022-01-20 12:15:50|581.24|579.24|581.46|579.46|581.46|579.46|581.24|579.24|0
1642680960000|2022-01-20 12:16:00|581.24|579.24|581.24|579.24|581.46|579.46|581.24|579.24|0
1642680970000|2022-01-20 12:16:10|581.46|579.46|581.9|579.9|581.9|579.9|581.46|579.46|0
1642680980000|2022-01-20 12:16:20|581.68|579.68|581.9|579.9|581.9|579.9|581.68|579.68|0
1642680990000|2022-01-20 12:16:30|581.68|579.68|581.9|579.9|581.9|579.9|581.68|579.68|0
1642681000000|2022-01-20 12:16:40|581.78|579.78|581.9|579.9|581.9|579.9|581.78|579.78|0
1642681010000|2022-01-20 12:16:50|581.68|579.68|581.46|579.46|581.68|579.68|581.46|579.46|0
1642681020000|2022-01-20 12:17:00|581.24|579.24|581.46|579.46|581.68|579.68|581.24|579.24|0
1642681050000|2022-01-20 12:17:30|581.68|579.68|581.46|579.46|581.68|579.68|581.46|579.46|0
1642681060000|2022-01-20 12:17:40|581.78|579.78|581.68|579.68|581.78|579.78|581.46|579.46|0
1642681070000|2022-01-20 12:17:50|581.78|579.78|581.68|579.68|581.78|579.78|581.68|579.68|0
1642681080000|2022-01-20 12:18:00|581.9|579.9|581.9|579.9|581.9|579.9|581.9|579.9|0
1642681090000|2022-01-20 12:18:10|581.68|579.68|581.68|579.68|581.68|579.68|581.68|579.68|0
1642681100000|2022-01-20 12:18:20|581.56|579.56|581.68|579.68|581.68|579.68|581.46|579.46|0
1642681110000|2022-01-20 12:18:30|581.46|579.46|581.46|579.46|581.56|579.56|581.46|579.46|0
1642681120000|2022-01-20 12:18:40|581.68|579.68|581.02|579.02|581.68|579.68|581.02|579.02|0
1642681130000|2022-01-20 12:18:50|581.24|579.24|580.8|578.8|581.24|579.24|580.8|578.8|0
1642681140000|2022-01-20 12:19:00|580.58|578.58|580.8|578.8|580.8|578.8|580.58|578.58|0
1642681150000|2022-01-20 12:19:10|580.58|578.58|580.8|578.8|580.8|578.8|580.58|578.58|0
1642681160000|2022-01-20 12:19:20|580.58|578.58|580.36|578.36|580.58|578.58|580.36|578.36|0
1642681170000|2022-01-20 12:19:30|580.14|578.14|580.14|578.14|580.14|578.14|580.14|578.14|0
1642681180000|2022-01-20 12:19:40|580.36|578.36|580.36|578.36|580.36|578.36|580.36|578.36|0
1642681200000|2022-01-20 12:20:00|580.14|578.14|580.03|578.03|580.14|578.14|580.03|578.03|0
1642681210000|2022-01-20 12:20:10|579.92|577.92|580.14|578.14|580.36|578.36|579.92|577.92|0
1642681220000|2022-01-20 12:20:20|580.03|578.03|579.92|577.92|580.03|578.03|579.92|577.92|0
1642681230000|2022-01-20 12:20:30|580.14|578.14|580.36|578.36|580.36|578.36|580.14|578.14|0
1642681240000|2022-01-20 12:20:40|580.14|578.14|580.58|578.58|580.58|578.58|579.92|577.92|0
1642681250000|2022-01-20 12:20:50|580.8|578.8|581.12|579.12|581.12|579.12|580.8|578.8|0
1642681260000|2022-01-20 12:21:00|581.46|579.46|581.68|579.68|581.89|579.89|581.24|579.24|0
1642681280000|2022-01-20 12:21:20|581.89|579.89|581.68|579.68|581.89|579.89|581.68|579.68|0
1642681290000|2022-01-20 12:21:30|581.67|579.67|581.89|579.89|581.89|579.89|581.67|579.67|0
1642681300000|2022-01-20 12:21:40|581.67|579.67|581.89|579.89|581.89|579.89|581.67|579.67|0
1642681320000|2022-01-20 12:22:00|581.67|579.67|581.46|579.46|581.67|579.67|581.46|579.46|0
1642681330000|2022-01-20 12:22:10|581.24|579.24|581.02|579.02|581.24|579.24|581.02|579.02|0
1642681350000|2022-01-20 12:22:30|581.24|579.24|581.02|579.02|581.24|579.24|580.8|578.8|0
1642681360000|2022-01-20 12:22:40|580.8|578.8|580.8|578.8|580.8|578.8|580.68|578.68|0
1642681370000|2022-01-20 12:22:50|580.58|578.58|580.58|578.58|580.58|578.58|580.58|578.58|0
1642681380000|2022-01-20 12:23:00|580.8|578.8|580.14|578.14|580.8|578.8|580.14|578.14|0
1642681390000|2022-01-20 12:23:10|579.7|577.7|579.7|577.7|579.7|577.7|579.7|577.7|0
1642681400000|2022-01-20 12:23:20|579.26|577.26|579.26|577.26|579.26|577.26|579.26|577.26|0
1642681410000|2022-01-20 12:23:30|580.14|578.14|580.14|578.14|580.36|578.36|580.14|578.14|0
1642681420000|2022-01-20 12:23:40|580.36|578.36|580.14|578.14|580.36|578.36|579.92|577.92|0
1642681430000|2022-01-20 12:23:50|580.46|578.46|580.36|578.36|580.46|578.46|580.36|578.36|0
1642681440000|2022-01-20 12:24:00|580.58|578.58|580.14|578.14|580.58|578.58|580.14|578.14|0
1642681450000|2022-01-20 12:24:10|580.36|578.36|580.36|578.36|580.36|578.36|580.36|578.36|0
1642681460000|2022-01-20 12:24:20|580.14|578.14|580.14|578.14|580.14|578.14|580.14|578.14|0
1642681470000|2022-01-20 12:24:30|579.92|577.92|579.92|577.92|579.92|577.92|579.92|577.92|0
1642681480000|2022-01-20 12:24:40|579.7|577.7|579.7|577.7|579.7|577.7|579.48|577.48|0
1642681500000|2022-01-20 12:25:00|579.48|577.48|579.26|577.26|579.48|577.48|579.04|577.04|0
1642681510000|2022-01-20 12:25:10|578.82|576.82|578.6|576.6|578.82|576.82|578.6|576.6|0
1642681520000|2022-01-20 12:25:20|578.82|576.82|578.16|576.16|578.82|576.82|578.16|576.16|0
1642681530000|2022-01-20 12:25:30|578.6|576.6|578.82|576.82|579.04|577.04|578.6|576.6|0
1642681540000|2022-01-20 12:25:40|578.6|576.6|578.82|576.82|578.82|576.82|578.38|576.38|0
1642681550000|2022-01-20 12:25:50|578.6|576.6|578.6|576.6|578.6|576.6|578.6|576.6|0
1642681560000|2022-01-20 12:26:00|578.38|576.38|578.6|576.6|578.6|576.6|578.38|576.38|0
1642681570000|2022-01-20 12:26:10|578.38|576.38|578.38|576.38|578.38|576.38|578.16|576.16|0
1642681580000|2022-01-20 12:26:20|578.16|576.16|578.82|576.82|578.82|576.82|578.16|576.16|0
1642681590000|2022-01-20 12:26:30|579.04|577.04|579.48|577.48|579.48|577.48|579.04|577.04|0
1642681610000|2022-01-20 12:26:50|579.7|577.7|579.7|577.7|579.7|577.7|579.7|577.7|0
1642681630000|2022-01-20 12:27:10|579.8|577.8|580.14|578.14|580.14|578.14|579.7|577.7|0
1642681640000|2022-01-20 12:27:20|579.7|577.7|579.92|577.92|579.92|577.92|579.7|577.7|0
1642681650000|2022-01-20 12:27:30|579.7|577.7|579.7|577.7|579.8|577.8|579.7|577.7|0
1642681660000|2022-01-20 12:27:40|579.48|577.48|579.36|577.36|579.48|577.48|579.36|577.36|0
1642681670000|2022-01-20 12:27:50|579.48|577.48|579.48|577.48|579.48|577.48|579.48|577.48|0
1642681680000|2022-01-20 12:28:00|579.26|577.26|579.26|577.26|579.26|577.26|579.26|577.26|0
1642681690000|2022-01-20 12:28:10|579.48|577.48|579.48|577.48|579.48|577.48|579.48|577.48|0
1642681700000|2022-01-20 12:28:20|579.26|577.26|579.04|577.04|579.26|577.26|579.04|577.04|0
1642681720000|2022-01-20 12:28:40|578.93|576.93|578.82|576.82|578.93|576.93|578.82|576.82|0
1642681730000|2022-01-20 12:28:50|578.71|576.71|578.82|576.82|578.82|576.82|578.71|576.71|0
1642681740000|2022-01-20 12:29:00|579.04|577.04|579.04|577.04|579.04|577.04|579.04|577.04|0
1642681750000|2022-01-20 12:29:10|579.48|577.48|579.92|577.92|579.92|577.92|579.48|577.48|0
1642681760000|2022-01-20 12:29:20|579.8|577.8|579.7|577.7|579.8|577.8|579.7|577.7|0
1642681770000|2022-01-20 12:29:30|579.8|577.8|579.26|577.26|579.8|577.8|579.26|577.26|0
1642681780000|2022-01-20 12:29:40|579.92|577.92|579.7|577.7|579.92|577.92|579.7|577.7|0
1642681790000|2022-01-20 12:29:50|579.58|577.58|579.58|577.58|579.58|577.58|579.58|577.58|0
1642681800000|2022-01-20 12:30:00|579.7|577.7|580.13|578.13|580.13|578.13|579.7|577.7|0
1642681810000|2022-01-20 12:30:10|580.35|578.35|580.57|578.57|580.57|578.57|580.35|578.35|0
1642681820000|2022-01-20 12:30:20|580.35|578.35|580.35|578.35|580.35|578.35|580.35|578.35|0
1642681830000|2022-01-20 12:30:30|580.13|578.13|580.35|578.35|580.35|578.35|580.13|578.13|0
1642681850000|2022-01-20 12:30:50|580.24|578.24|580.35|578.35|580.35|578.35|580.13|578.13|0
1642681860000|2022-01-20 12:31:00|580.24|578.24|580.24|578.24|580.24|578.24|580.24|578.24|0
1642681870000|2022-01-20 12:31:10|580.35|578.35|579.69|577.69|580.35|578.35|579.69|577.69|0
1642681880000|2022-01-20 12:31:20|579.91|577.91|580.13|578.13|580.13|578.13|579.91|577.91|0
1642681890000|2022-01-20 12:31:30|579.91|577.91|579.48|577.48|579.91|577.91|579.48|577.48|0
1642681900000|2022-01-20 12:31:40|579.26|577.26|579.48|577.48|579.48|577.48|579.26|577.26|0
1642681920000|2022-01-20 12:32:00|579.69|577.69|579.69|577.69|579.69|577.69|579.69|577.69|0
1642681930000|2022-01-20 12:32:10|579.8|577.8|579.69|577.69|579.8|577.8|579.48|577.48|0
1642681940000|2022-01-20 12:32:20|579.91|577.91|580.13|578.13|580.13|578.13|579.91|577.91|0
1642681950000|2022-01-20 12:32:30|579.91|577.91|579.58|577.58|579.91|577.91|579.58|577.58|0
1642681960000|2022-01-20 12:32:40|579.69|577.69|579.47|577.47|579.69|577.69|579.47|577.47|0
1642681970000|2022-01-20 12:32:50|579.26|577.26|579.26|577.26|579.26|577.26|579.26|577.26|0
1642681980000|2022-01-20 12:33:00|579.47|577.47|579.91|577.91|579.91|577.91|579.47|577.47|0
1642681990000|2022-01-20 12:33:10|579.69|577.69|578.82|576.82|579.69|577.69|578.82|576.82|0
1642682000000|2022-01-20 12:33:20|579.04|577.04|578.16|576.16|579.04|577.04|578.16|576.16|0
1642682010000|2022-01-20 12:33:30|578.05|576.05|578.16|576.16|578.16|576.16|578.05|576.05|0
1642682020000|2022-01-20 12:33:40|577.94|575.94|578.38|576.38|578.38|576.38|577.94|575.94|0
1642682030000|2022-01-20 12:33:50|578.16|576.16|577.72|575.72|578.16|576.16|577.72|575.72|0
1642682040000|2022-01-20 12:34:00|577.94|575.94|578.38|576.38|578.38|576.38|577.83|575.83|0
1642682050000|2022-01-20 12:34:10|578.6|576.6|578.16|576.16|578.6|576.6|578.16|576.16|0
1642682060000|2022-01-20 12:34:20|577.72|575.72|577.06|575.06|577.72|575.72|577.06|575.06|0
1642682070000|2022-01-20 12:34:30|576.85|574.85|576.63|574.63|576.85|574.85|576.63|574.63|0
1642682080000|2022-01-20 12:34:40|576.84|574.84|576.84|574.84|576.84|574.84|576.84|574.84|0
1642682090000|2022-01-20 12:34:50|576.63|574.63|576.63|574.63|576.84|574.84|576.63|574.63|0
1642682100000|2022-01-20 12:35:00|576.19|574.19|575.97|573.97|576.19|574.19|575.97|573.97|0
1642682110000|2022-01-20 12:35:10|576.19|574.19|575.75|573.75|576.19|574.19|575.75|573.75|0
1642682120000|2022-01-20 12:35:20|575.53|573.53|575.53|573.53|575.53|573.53|575.53|573.53|0
1642682130000|2022-01-20 12:35:30|575.97|573.97|576.19|574.19|576.19|574.19|575.97|573.97|0
1642682140000|2022-01-20 12:35:40|575.97|573.97|576.19|574.19|576.19|574.19|575.86|573.86|0
1642682150000|2022-01-20 12:35:50|576.63|574.63|576.51|574.51|576.84|574.84|576.51|574.51|0
1642682160000|2022-01-20 12:36:00|576.41|574.41|576.63|574.63|576.63|574.63|576.41|574.41|0
1642682170000|2022-01-20 12:36:10|576.41|574.41|576.63|574.63|576.63|574.63|576.19|574.19|0
1642682180000|2022-01-20 12:36:20|576.84|574.84|576.41|574.41|576.84|574.84|576.41|574.41|0
1642682190000|2022-01-20 12:36:30|576.62|574.62|576.84|574.84|576.84|574.84|576.62|574.62|0
1642682200000|2022-01-20 12:36:40|576.62|574.62|576.41|574.41|576.62|574.62|576.41|574.41|0
1642682210000|2022-01-20 12:36:50|576.62|574.62|576.19|574.19|576.62|574.62|576.19|574.19|0
1642682220000|2022-01-20 12:37:00|576.29|574.29|576.19|574.19|576.41|574.41|576.19|574.19|0
1642682230000|2022-01-20 12:37:10|576.41|574.41|576.41|574.41|576.41|574.41|576.41|574.41|0
1642682240000|2022-01-20 12:37:20|576.62|574.62|576.41|574.41|576.62|574.62|576.41|574.41|0
1642682250000|2022-01-20 12:37:30|576.62|574.62|577.06|575.06|577.06|575.06|576.62|574.62|0
1642682260000|2022-01-20 12:37:40|577.28|575.28|577.28|575.28|577.28|575.28|577.06|575.06|0
1642682270000|2022-01-20 12:37:50|577.06|575.06|576.62|574.62|577.06|575.06|576.62|574.62|0
1642682280000|2022-01-20 12:38:00|576.41|574.41|577.06|575.06|577.06|575.06|576.41|574.41|0
1642682290000|2022-01-20 12:38:10|576.95|574.95|577.06|575.06|577.06|575.06|576.95|574.95|0
1642682300000|2022-01-20 12:38:20|577.28|575.28|577.28|575.28|577.28|575.28|577.28|575.28|0
1642682310000|2022-01-20 12:38:30|577.17|575.17|577.28|575.28|577.28|575.28|577.17|575.17|0
1642682320000|2022-01-20 12:38:40|577.06|575.06|576.84|574.84|577.06|575.06|576.84|574.84|0
1642682330000|2022-01-20 12:38:50|576.62|574.62|576.62|574.62|576.62|574.62|576.62|574.62|0
1642682340000|2022-01-20 12:39:00|576.73|574.73|575.97|573.97|576.73|574.73|575.97|573.97|0
1642682350000|2022-01-20 12:39:10|576.19|574.19|576.62|574.62|576.62|574.62|576.19|574.19|0
1642682360000|2022-01-20 12:39:20|576.4|574.4|576.4|574.4|576.4|574.4|576.4|574.4|0
1642682370000|2022-01-20 12:39:30|576.62|574.62|576.62|574.62|576.62|574.62|576.62|574.62|0
1642682380000|2022-01-20 12:39:40|576.4|574.4|576.73|574.73|576.73|574.73|576.4|574.4|0
1642682390000|2022-01-20 12:39:50|576.62|574.62|576.29|574.29|576.62|574.62|575.97|573.97|0
1642682400000|2022-01-20 12:40:00|576.19|574.19|576.18|574.18|576.19|574.19|576.18|574.18|0
1642682410000|2022-01-20 12:40:10|575.97|573.97|575.31|573.31|575.97|573.97|575.31|573.31|0
1642682420000|2022-01-20 12:40:20|575.53|573.53|575.31|573.31|575.53|573.53|575.09|573.09|0
1642682430000|2022-01-20 12:40:30|575.53|573.53|575.53|573.53|575.53|573.53|575.53|573.53|0
1642682440000|2022-01-20 12:40:40|575.41|573.41|575.09|573.09|575.53|573.53|575.09|573.09|0
1642682450000|2022-01-20 12:40:50|574.65|572.65|574.22|572.22|574.65|572.65|574.22|572.22|0
1642682460000|2022-01-20 12:41:00|574.43|572.43|575.09|573.09|575.31|573.31|574.43|572.43|0
1642682470000|2022-01-20 12:41:10|574.65|572.65|575.09|573.09|575.09|573.09|574.65|572.65|0
1642682480000|2022-01-20 12:41:20|574.87|572.87|574|572|574.87|572.87|574|572|0
1642682490000|2022-01-20 12:41:30|573.78|571.78|574.22|572.22|574.22|572.22|573.78|571.78|0
1642682500000|2022-01-20 12:41:40|574|572|573.78|571.78|574.22|572.22|573.78|571.78|0
1642682510000|2022-01-20 12:41:50|574|572|573.78|571.78|574|572|573.78|571.78|0
1642682520000|2022-01-20 12:42:00|574|572|573.78|571.78|574.22|572.22|573.78|571.78|0
1642682530000|2022-01-20 12:42:10|573.88|571.88|573.78|571.78|574|572|573.78|571.78|0
1642682540000|2022-01-20 12:42:20|574|572|574.22|572.22|574.22|572.22|573.78|571.78|0
1642682550000|2022-01-20 12:42:30|574.43|572.43|574|572|574.43|572.43|573.78|571.78|0
1642682560000|2022-01-20 12:42:40|574.43|572.43|574.43|572.43|574.43|572.43|574.21|572.21|0
1642682570000|2022-01-20 12:42:50|574.21|572.21|574.43|572.43|574.43|572.43|574.21|572.21|0
1642682580000|2022-01-20 12:43:00|574.65|572.65|574.87|572.87|574.87|572.87|574.65|572.65|0
1642682600000|2022-01-20 12:43:20|574.65|572.65|574.65|572.65|574.65|572.65|574.65|572.65|0
1642682610000|2022-01-20 12:43:30|574.43|572.43|574|572|574.43|572.43|574|572|0
1642682620000|2022-01-20 12:43:40|573.78|571.78|573.78|571.78|573.78|571.78|573.78|571.78|0
1642682630000|2022-01-20 12:43:50|574|572|573.78|571.78|574|572|573.78|571.78|0
1642682640000|2022-01-20 12:44:00|573.56|571.56|573.56|571.56|573.78|571.78|573.56|571.56|0
1642682650000|2022-01-20 12:44:10|573.01|571.01|572.9|570.9|573.12|571.12|572.9|570.9|0
1642682660000|2022-01-20 12:44:20|573.12|571.12|573.34|571.34|573.34|571.34|573.12|571.12|0
1642682670000|2022-01-20 12:44:30|573.12|571.12|572.79|570.79|573.12|571.12|572.68|570.68|0
1642682680000|2022-01-20 12:44:40|572.9|570.9|573.56|571.56|573.56|571.56|572.9|570.9|0
1642682690000|2022-01-20 12:44:50|573.34|571.34|573.99|571.99|573.99|571.99|573.34|571.34|0
1642682700000|2022-01-20 12:45:00|574.21|572.21|573.78|571.78|574.21|572.21|573.78|571.78|0
1642682710000|2022-01-20 12:45:10|573.56|571.56|573.78|571.78|573.78|571.78|573.56|571.56|0
1642682720000|2022-01-20 12:45:20|573.56|571.56|573.99|571.99|573.99|571.99|573.56|571.56|0
1642682730000|2022-01-20 12:45:30|573.78|571.78|574.21|572.21|574.21|572.21|573.78|571.78|0
1642682740000|2022-01-20 12:45:40|573.99|571.99|574.43|572.43|574.43|572.43|573.99|571.99|0
1642682750000|2022-01-20 12:45:50|574.65|572.65|574.43|572.43|574.65|572.65|574.43|572.43|0
1642682760000|2022-01-20 12:46:00|574.65|572.65|574.43|572.43|574.65|572.65|574.43|572.43|0
1642682770000|2022-01-20 12:46:10|574.65|572.65|574.65|572.65|574.65|572.65|574.65|572.65|0
1642682780000|2022-01-20 12:46:20|574.43|572.43|574.65|572.65|574.65|572.65|574.43|572.43|0
1642682800000|2022-01-20 12:46:40|574.43|572.43|574.21|572.21|574.43|572.43|574.21|572.21|0
1642682810000|2022-01-20 12:46:50|573.99|571.99|573.99|571.99|573.99|571.99|573.77|571.77|0
1642682820000|2022-01-20 12:47:00|573.77|571.77|573.99|571.99|573.99|571.99|573.77|571.77|0
1642682840000|2022-01-20 12:47:20|574.32|572.32|574.43|572.43|574.43|572.43|574.32|572.32|0
1642682870000|2022-01-20 12:47:50|574.65|572.65|574.65|572.65|574.65|572.65|574.65|572.65|0
1642682880000|2022-01-20 12:48:00|574.43|572.43|574.65|572.65|574.65|572.65|574.43|572.43|0
1642682890000|2022-01-20 12:48:10|574.43|572.43|574.43|572.43|574.43|572.43|574.43|572.43|0
1642682900000|2022-01-20 12:48:20|574.21|572.21|574.21|572.21|574.43|572.43|574.21|572.21|0
1642682910000|2022-01-20 12:48:30|574.43|572.43|574.43|572.43|574.43|572.43|574.43|572.43|0
1642682930000|2022-01-20 12:48:50|574.65|572.65|575.09|573.09|575.09|573.09|574.65|572.65|0
1642682940000|2022-01-20 12:49:00|574.87|572.87|574.87|572.87|574.87|572.87|574.87|572.87|0
1642682950000|2022-01-20 12:49:10|575.09|573.09|575.09|573.09|575.09|573.09|575.09|573.09|0
1642682960000|2022-01-20 12:49:20|575.3|573.3|575.52|573.52|575.52|573.52|575.3|573.3|0
1642682970000|2022-01-20 12:49:30|575.96|573.96|576.18|574.18|576.18|574.18|575.96|573.96|0
1642682980000|2022-01-20 12:49:40|575.96|573.96|576.4|574.4|576.4|574.4|575.96|573.96|0
1642682990000|2022-01-20 12:49:50|576.18|574.18|575.52|573.52|576.18|574.18|575.52|573.52|0
1642683000000|2022-01-20 12:50:00|575.3|573.3|575.08|573.08|575.3|573.3|575.08|573.08|0
1642683010000|2022-01-20 12:50:10|574.87|572.87|574.87|572.87|574.87|572.87|574.87|572.87|0
1642683020000|2022-01-20 12:50:20|575.08|573.08|575.08|573.08|575.08|573.08|575.08|573.08|0
1642683030000|2022-01-20 12:50:30|574.87|572.87|575.08|573.08|575.08|573.08|574.65|572.65|0
1642683040000|2022-01-20 12:50:40|575.3|573.3|575.08|573.08|575.3|573.3|575.08|573.08|0
1642683060000|2022-01-20 12:51:00|574.87|572.87|575.08|573.08|575.08|573.08|574.75|572.75|0
1642683070000|2022-01-20 12:51:10|575.3|573.3|575.08|573.08|575.3|573.3|575.08|573.08|0
1642683080000|2022-01-20 12:51:20|574.87|572.87|575.08|573.08|575.08|573.08|574.87|572.87|0
1642683090000|2022-01-20 12:51:30|574.97|572.97|575.08|573.08|575.08|573.08|574.86|572.86|0
1642683110000|2022-01-20 12:51:50|575.3|573.3|575.3|573.3|575.3|573.3|575.3|573.3|0
1642683130000|2022-01-20 12:52:10|575.08|573.08|575.08|573.08|575.08|573.08|575.08|573.08|0
1642683140000|2022-01-20 12:52:20|574.86|572.86|574.86|572.86|574.86|572.86|574.86|572.86|0
1642683150000|2022-01-20 12:52:30|575.3|573.3|575.3|573.3|575.3|573.3|575.3|573.3|0
1642683170000|2022-01-20 12:52:50|575.08|573.08|574.86|572.86|575.08|573.08|574.86|572.86|0
1642683180000|2022-01-20 12:53:00|575.08|573.08|575.3|573.3|575.3|573.3|575.08|573.08|0
1642683190000|2022-01-20 12:53:10|575.52|573.52|575.52|573.52|575.52|573.52|575.52|573.52|0
1642683200000|2022-01-20 12:53:20|575.3|573.3|575.74|573.74|575.74|573.74|575.3|573.3|0
1642683210000|2022-01-20 12:53:30|576.28|574.28|575.74|573.74|576.28|574.28|575.74|573.74|0
1642683220000|2022-01-20 12:53:40|575.62|573.62|575.74|573.74|575.74|573.74|575.62|573.62|0
1642683230000|2022-01-20 12:53:50|575.96|573.96|575.74|573.74|575.96|573.96|575.74|573.74|0
1642683240000|2022-01-20 12:54:00|575.84|573.84|575.84|573.84|575.84|573.84|575.84|573.84|0
1642683250000|2022-01-20 12:54:10|575.74|573.74|575.74|573.74|575.74|573.74|575.52|573.52|0
1642683260000|2022-01-20 12:54:20|575.96|573.96|575.96|573.96|575.96|573.96|575.96|573.96|0
1642683270000|2022-01-20 12:54:30|576.18|574.18|576.18|574.18|576.18|574.18|576.18|574.18|0
1642683280000|2022-01-20 12:54:40|576.39|574.39|576.39|574.39|576.39|574.39|576.18|574.18|0
1642683290000|2022-01-20 12:54:50|576.18|574.18|576.18|574.18|576.18|574.18|575.96|573.96|0
1642683300000|2022-01-20 12:55:00|575.96|573.96|576.18|574.18|576.18|574.18|575.96|573.96|0
1642683310000|2022-01-20 12:55:10|576.39|574.39|576.17|574.17|576.39|574.39|576.17|574.17|0
1642683320000|2022-01-20 12:55:20|575.96|573.96|575.96|573.96|575.96|573.96|575.74|573.74|0
1642683330000|2022-01-20 12:55:30|575.74|573.74|575.74|573.74|575.74|573.74|575.74|573.74|0
1642683340000|2022-01-20 12:55:40|575.96|573.96|575.84|573.84|575.96|573.96|575.84|573.84|0
1642683350000|2022-01-20 12:55:50|575.96|573.96|575.96|573.96|575.96|573.96|575.96|573.96|0
1642683360000|2022-01-20 12:56:00|575.74|573.74|575.96|573.96|575.96|573.96|575.74|573.74|0
1642683370000|2022-01-20 12:56:10|576.06|574.06|576.17|574.17|576.17|574.17|576.06|574.06|0
1642683380000|2022-01-20 12:56:20|576.39|574.39|576.17|574.17|576.39|574.39|576.17|574.17|0
1642683400000|2022-01-20 12:56:40|576.06|574.06|576.17|574.17|576.17|574.17|576.06|574.06|0
1642683420000|2022-01-20 12:57:00|575.95|573.95|575.95|573.95|575.95|573.95|575.95|573.95|0
1642683440000|2022-01-20 12:57:20|575.74|573.74|576.17|574.17|576.17|574.17|575.74|573.74|0
1642683450000|2022-01-20 12:57:30|575.95|573.95|575.95|573.95|576.06|574.06|575.95|573.95|0
1642683460000|2022-01-20 12:57:40|576.17|574.17|576.39|574.39|576.39|574.39|576.17|574.17|0
1642683470000|2022-01-20 12:57:50|576.61|574.61|576.83|574.83|576.83|574.83|576.61|574.61|0
1642683480000|2022-01-20 12:58:00|576.61|574.61|576.61|574.61|576.72|574.72|576.61|574.61|0
1642683490000|2022-01-20 12:58:10|576.83|574.83|577.05|575.05|577.05|575.05|576.72|574.72|0
1642683500000|2022-01-20 12:58:20|577.27|575.27|577.27|575.27|577.49|575.49|577.27|575.27|0
1642683510000|2022-01-20 12:58:30|577.37|575.37|577.05|575.05|577.37|575.37|577.05|575.05|0
1642683520000|2022-01-20 12:58:40|576.93|574.93|577.27|575.27|577.27|575.27|576.83|574.83|0
1642683530000|2022-01-20 12:58:50|577.7|575.7|577.7|575.7|577.7|575.7|577.7|575.7|0
1642683540000|2022-01-20 12:59:00|577.49|575.49|577.49|575.49|577.49|575.49|577.27|575.27|0
1642683550000|2022-01-20 12:59:10|577.27|575.27|577.27|575.27|577.27|575.27|577.27|575.27|0
1642683560000|2022-01-20 12:59:20|577.49|575.49|577.27|575.27|577.49|575.49|577.27|575.27|0
1642683580000|2022-01-20 12:59:40|577.49|575.49|577.49|575.49|577.49|575.49|577.49|575.49|0
1642683590000|2022-01-20 12:59:50|577.27|575.27|577.05|575.05|577.27|575.27|577.05|575.05|0
1642683600000|2022-01-20 13:00:00|576.61|574.61|576.61|574.61|576.61|574.61|576.61|574.61|0
1642683610000|2022-01-20 13:00:10|576.39|574.39|575.73|573.73|576.39|574.39|575.73|573.73|0
1642683620000|2022-01-20 13:00:20|575.52|573.52|575.08|573.08|575.52|573.52|575.08|573.08|0
1642683630000|2022-01-20 13:00:30|574.96|572.96|574.2|572.2|574.96|572.96|574.2|572.2|0
1642683640000|2022-01-20 13:00:40|573.98|571.98|573.98|571.98|573.98|571.98|573.77|571.77|0
1642683650000|2022-01-20 13:00:50|573.77|571.77|574.42|572.42|574.42|572.42|573.77|571.77|0
1642683660000|2022-01-20 13:01:00|574.2|572.2|575.08|573.08|575.08|573.08|574.2|572.2|0
1642683670000|2022-01-20 13:01:10|574.64|572.64|574.42|572.42|574.64|572.64|574.42|572.42|0
1642683680000|2022-01-20 13:01:20|574.86|572.86|575.3|573.3|575.3|573.3|574.86|572.86|0
1642683710000|2022-01-20 13:01:50|575.51|573.51|575.3|573.3|575.51|573.51|575.3|573.3|0
1642683720000|2022-01-20 13:02:00|575.4|573.4|575.3|573.3|575.95|573.95|575.3|573.3|0
1642683730000|2022-01-20 13:02:10|575.51|573.51|575.51|573.51|575.51|573.51|575.51|573.51|0
1642683750000|2022-01-20 13:02:30|575.3|573.3|574.86|572.86|575.3|573.3|574.86|572.86|0
1642683760000|2022-01-20 13:02:40|575.29|573.29|575.51|573.51|575.51|573.51|575.29|573.29|0
1642683780000|2022-01-20 13:03:00|575.62|573.62|576.17|574.17|576.17|574.17|575.62|573.62|0
1642683790000|2022-01-20 13:03:10|575.95|573.95|575.73|573.73|575.95|573.95|575.73|573.73|0
1642683800000|2022-01-20 13:03:20|575.51|573.51|575.51|573.51|575.51|573.51|575.51|573.51|0
1642683810000|2022-01-20 13:03:30|575.95|573.95|575.73|573.73|575.95|573.95|575.73|573.73|0
1642683820000|2022-01-20 13:03:40|575.95|573.95|575.73|573.73|575.95|573.95|575.73|573.73|0
1642683830000|2022-01-20 13:03:50|575.95|573.95|575.95|573.95|575.95|573.95|575.95|573.95|0
1642683840000|2022-01-20 13:04:00|575.73|573.73|575.73|573.73|575.73|573.73|575.73|573.73|0
1642683850000|2022-01-20 13:04:10|575.95|573.95|575.95|573.95|575.95|573.95|575.95|573.95|0
1642683860000|2022-01-20 13:04:20|576.17|574.17|575.95|573.95|576.17|574.17|575.95|573.95|0
1642683870000|2022-01-20 13:04:30|576.17|574.17|576.17|574.17|576.17|574.17|576.17|574.17|0
1642683880000|2022-01-20 13:04:40|576.61|574.61|576.61|574.61|576.61|574.61|576.61|574.61|0
1642683900000|2022-01-20 13:05:00|576.39|574.39|576.17|574.17|576.39|574.39|576.17|574.17|0
1642683910000|2022-01-20 13:05:10|575.95|573.95|575.95|573.95|575.95|573.95|575.95|573.95|0
1642683940000|2022-01-20 13:05:40|575.73|573.73|575.95|573.95|575.95|573.95|575.73|573.73|0
1642683950000|2022-01-20 13:05:50|575.73|573.73|575.73|573.73|575.73|573.73|575.73|573.73|0
1642683960000|2022-01-20 13:06:00|575.51|573.51|575.84|573.84|575.84|573.84|575.51|573.51|0
1642683970000|2022-01-20 13:06:10|575.95|573.95|576.17|574.17|576.17|574.17|575.95|573.95|0
1642683980000|2022-01-20 13:06:20|576.39|574.39|576.39|574.39|576.39|574.39|576.39|574.39|0
1642683990000|2022-01-20 13:06:30|576.61|574.61|576.61|574.61|576.61|574.61|576.61|574.61|0
1642684000000|2022-01-20 13:06:40|576.39|574.39|576.39|574.39|576.39|574.39|576.39|574.39|0
1642684010000|2022-01-20 13:06:50|576.61|574.61|576.82|574.82|576.82|574.82|576.6|574.6|0
1642684020000|2022-01-20 13:07:00|576.6|574.6|576.17|574.17|576.6|574.6|576.17|574.17|0
1642684030000|2022-01-20 13:07:10|575.95|573.95|576.39|574.39|576.39|574.39|575.95|573.95|0
1642684040000|2022-01-20 13:07:20|576.6|574.6|576.39|574.39|576.6|574.6|576.39|574.39|0
1642684050000|2022-01-20 13:07:30|576.6|574.6|576.6|574.6|576.6|574.6|576.6|574.6|0
1642684060000|2022-01-20 13:07:40|576.39|574.39|576.39|574.39|576.39|574.39|576.39|574.39|0
1642684070000|2022-01-20 13:07:50|576.17|574.17|576.17|574.17|576.39|574.39|576.17|574.17|0
1642684080000|2022-01-20 13:08:00|575.95|573.95|576.39|574.39|576.6|574.6|575.95|573.95|0
1642684090000|2022-01-20 13:08:10|576.17|574.17|576.17|574.17|576.17|574.17|576.17|574.17|0
1642684110000|2022-01-20 13:08:30|575.29|573.29|575.29|573.29|575.29|573.29|575.29|573.29|0
1642684120000|2022-01-20 13:08:40|575.07|573.07|575.07|573.07|575.07|573.07|575.07|573.07|0
1642684130000|2022-01-20 13:08:50|575.29|573.29|575.29|573.29|575.29|573.29|575.29|573.29|0
1642684150000|2022-01-20 13:09:10|575.73|573.73|575.95|573.95|575.95|573.95|575.73|573.73|0
1642684160000|2022-01-20 13:09:20|575.73|573.73|575.95|573.95|575.95|573.95|575.73|573.73|0
1642684170000|2022-01-20 13:09:30|576.17|574.17|576.38|574.38|576.38|574.38|576.17|574.17|0
1642684180000|2022-01-20 13:09:40|576.49|574.49|576.6|574.6|576.6|574.6|576.49|574.49|0
1642684190000|2022-01-20 13:09:50|576.38|574.38|576.6|574.6|576.6|574.6|576.38|574.38|0
1642684210000|2022-01-20 13:10:10|576.82|574.82|577.04|575.04|577.04|575.04|576.71|574.71|0
1642684220000|2022-01-20 13:10:20|576.82|574.82|577.15|575.15|577.15|575.15|576.82|574.82|0
1642684230000|2022-01-20 13:10:30|577.04|575.04|576.38|574.38|577.04|575.04|576.38|574.38|0
1642684240000|2022-01-20 13:10:40|576.16|574.16|575.83|573.83|576.16|574.16|575.83|573.83|0
1642684250000|2022-01-20 13:10:50|575.29|573.29|575.73|573.73|575.73|573.73|575.29|573.29|0
1642684260000|2022-01-20 13:11:00|575.51|573.51|575.51|573.51|575.73|573.73|575.51|573.51|0
1642684270000|2022-01-20 13:11:10|575.29|573.29|575.29|573.29|575.29|573.29|575.29|573.29|0
1642684280000|2022-01-20 13:11:20|575.39|573.39|575.07|573.07|575.39|573.39|575.07|573.07|0
1642684290000|2022-01-20 13:11:30|575.29|573.29|575.29|573.29|575.29|573.29|575.29|573.29|0
1642684310000|2022-01-20 13:11:50|575.51|573.51|575.07|573.07|575.51|573.51|575.07|573.07|0
1642684320000|2022-01-20 13:12:00|574.85|572.85|574.85|572.85|574.85|572.85|574.85|572.85|0
1642684330000|2022-01-20 13:12:10|574.63|572.63|574.63|572.63|574.85|572.85|574.63|572.63|0
1642684340000|2022-01-20 13:12:20|574.41|572.41|574.41|572.41|574.63|572.63|574.41|572.41|0
1642684350000|2022-01-20 13:12:30|574.63|572.63|574.52|572.52|574.63|572.63|574.41|572.41|0
1642684360000|2022-01-20 13:12:40|574.63|572.63|575.29|573.29|575.29|573.29|574.63|572.63|0
1642684370000|2022-01-20 13:12:50|575.07|573.07|575.07|573.07|575.07|573.07|575.07|573.07|0
1642684380000|2022-01-20 13:13:00|575.29|573.29|575.29|573.29|575.29|573.29|575.29|573.29|0
1642684400000|2022-01-20 13:13:20|575.07|573.07|575.29|573.29|575.29|573.29|575.07|573.07|0
1642684410000|2022-01-20 13:13:30|575.94|573.94|575.94|573.94|575.94|573.94|575.94|573.94|0
1642684420000|2022-01-20 13:13:40|575.73|573.73|575.73|573.73|575.73|573.73|575.73|573.73|0
1642684430000|2022-01-20 13:13:50|575.94|573.94|575.94|573.94|575.94|573.94|575.94|573.94|0
1642684440000|2022-01-20 13:14:00|575.73|573.73|576.05|574.05|576.05|574.05|575.72|573.72|0
1642684450000|2022-01-20 13:14:10|575.94|573.94|575.94|573.94|576.16|574.16|575.94|573.94|0
1642684470000|2022-01-20 13:14:30|576.16|574.16|576.38|574.38|576.38|574.38|576.16|574.16|0
1642684480000|2022-01-20 13:14:40|576.82|574.82|577.04|575.04|577.04|575.04|576.6|574.6|0
1642684490000|2022-01-20 13:14:50|577.26|575.26|577.26|575.26|577.26|575.26|577.26|575.26|0
1642684500000|2022-01-20 13:15:00|577.04|575.04|577.26|575.26|577.26|575.26|577.04|575.04|0
1642684510000|2022-01-20 13:15:10|577.04|575.04|577.26|575.26|577.26|575.26|577.04|575.04|0
1642684520000|2022-01-20 13:15:20|577.04|575.04|577.04|575.04|577.26|575.26|577.04|575.04|0
1642684530000|2022-01-20 13:15:30|577.26|575.26|577.47|575.47|577.47|575.47|577.26|575.26|0
1642684540000|2022-01-20 13:15:40|577.69|575.69|577.91|575.91|577.91|575.91|577.69|575.69|0
1642684550000|2022-01-20 13:15:50|577.69|575.69|577.47|575.47|577.69|575.69|577.47|575.47|0
1642684560000|2022-01-20 13:16:00|577.26|575.26|577.26|575.26|577.47|575.47|577.26|575.26|0
1642684570000|2022-01-20 13:16:10|577.04|575.04|576.6|574.6|577.04|575.04|576.6|574.6|0
1642684580000|2022-01-20 13:16:20|575.94|573.94|575.72|573.72|575.94|573.94|575.72|573.72|0
1642684590000|2022-01-20 13:16:30|575.83|573.83|575.72|573.72|575.94|573.94|575.72|573.72|0
1642684610000|2022-01-20 13:16:50|575.5|573.5|575.94|573.94|575.94|573.94|575.5|573.5|0
1642684620000|2022-01-20 13:17:00|575.72|573.72|575.5|573.5|575.72|573.72|575.5|573.5|0
1642684630000|2022-01-20 13:17:10|575.94|573.94|575.94|573.94|575.94|573.94|575.72|573.72|0
1642684640000|2022-01-20 13:17:20|575.72|573.72|575.29|573.29|575.72|573.72|575.29|573.29|0
1642684650000|2022-01-20 13:17:30|575.5|573.5|575.5|573.5|575.5|573.5|575.5|573.5|0
1642684660000|2022-01-20 13:17:40|575.72|573.72|575.5|573.5|575.72|573.72|575.5|573.5|0
1642684710000|2022-01-20 13:18:30|575.72|573.72|575.72|573.72|575.72|573.72|575.72|573.72|0
1642684720000|2022-01-20 13:18:40|575.5|573.5|575.5|573.5|575.5|573.5|575.5|573.5|0
1642684730000|2022-01-20 13:18:50|575.72|573.72|575.94|573.94|575.94|573.94|575.72|573.72|0
1642684740000|2022-01-20 13:19:00|575.72|573.72|575.72|573.72|575.72|573.72|575.72|573.72|0
1642684760000|2022-01-20 13:19:20|575.5|573.5|575.72|573.72|575.72|573.72|575.5|573.5|0
1642684770000|2022-01-20 13:19:30|575.94|573.94|575.72|573.72|575.94|573.94|575.72|573.72|0
1642684780000|2022-01-20 13:19:40|575.5|573.5|575.72|573.72|575.72|573.72|575.5|573.5|0
1642684790000|2022-01-20 13:19:50|575.5|573.5|575.72|573.72|575.72|573.72|575.5|573.5|0
1642684800000|2022-01-20 13:20:00|575.5|573.5|575.28|573.28|575.5|573.5|575.06|573.06|0
1642684810000|2022-01-20 13:20:10|574.85|572.85|575.06|573.06|575.06|573.06|574.85|572.85|0
1642684820000|2022-01-20 13:20:20|575.72|573.72|575.5|573.5|575.72|573.72|575.5|573.5|0
1642684830000|2022-01-20 13:20:30|575.72|573.72|575.72|573.72|575.72|573.72|575.5|573.5|0
1642684840000|2022-01-20 13:20:40|575.5|573.5|575.28|573.28|575.5|573.5|575.28|573.28|0
1642684850000|2022-01-20 13:20:50|575.5|573.5|575.72|573.72|575.72|573.72|575.5|573.5|0
1642684860000|2022-01-20 13:21:00|575.5|573.5|575.28|573.28|575.5|573.5|575.28|573.28|0
1642684870000|2022-01-20 13:21:10|575.5|573.5|575.5|573.5|575.72|573.72|575.5|573.5|0
1642684880000|2022-01-20 13:21:20|575.72|573.72|575.72|573.72|575.72|573.72|575.72|573.72|0
1642684910000|2022-01-20 13:21:50|575.94|573.94|575.94|573.94|575.94|573.94|575.94|573.94|0
1642684920000|2022-01-20 13:22:00|576.16|574.16|576.38|574.38|576.38|574.38|576.16|574.16|0
1642684930000|2022-01-20 13:22:10|576.16|574.16|575.94|573.94|576.16|574.16|575.72|573.72|0
1642684980000|2022-01-20 13:23:00|575.72|573.72|575.72|573.72|575.72|573.72|575.72|573.72|0
1642684990000|2022-01-20 13:23:10|575.5|573.5|575.28|573.28|575.5|573.5|575.28|573.28|0
1642685010000|2022-01-20 13:23:30|575.5|573.5|575.5|573.5|575.5|573.5|575.5|573.5|0
1642685020000|2022-01-20 13:23:40|575.72|573.72|575.5|573.5|575.72|573.72|575.5|573.5|0
1642685030000|2022-01-20 13:23:50|575.28|573.28|575.28|573.28|575.28|573.28|575.28|573.28|0
1642685040000|2022-01-20 13:24:00|575.5|573.5|575.5|573.5|575.5|573.5|575.28|573.28|0
1642685050000|2022-01-20 13:24:10|575.94|573.94|575.94|573.94|575.94|573.94|575.94|573.94|0
1642685060000|2022-01-20 13:24:20|575.82|573.82|575.72|573.72|575.82|573.82|575.72|573.72|0
1642685070000|2022-01-20 13:24:30|575.94|573.94|575.72|573.72|575.94|573.94|575.72|573.72|0
1642685080000|2022-01-20 13:24:40|575.6|573.6|575.5|573.5|575.6|573.6|575.5|573.5|0
1642685090000|2022-01-20 13:24:50|575.72|573.72|575.72|573.72|575.72|573.72|575.72|573.72|0
1642685100000|2022-01-20 13:25:00|575.5|573.5|574.62|572.62|575.5|573.5|574.62|572.62|0
1642685110000|2022-01-20 13:25:10|575.06|573.06|575.28|573.28|575.28|573.28|575.06|573.06|0
1642685120000|2022-01-20 13:25:20|575.06|573.06|574.84|572.84|575.06|573.06|574.84|572.84|0
1642685130000|2022-01-20 13:25:30|574.62|572.62|575.06|573.06|575.06|573.06|574.62|572.62|0
1642685140000|2022-01-20 13:25:40|575.28|573.28|575.5|573.5|575.5|573.5|575.28|573.28|0
1642685150000|2022-01-20 13:25:50|575.72|573.72|575.72|573.72|575.72|573.72|575.72|573.72|0
1642685160000|2022-01-20 13:26:00|575.94|573.94|575.72|573.72|575.94|573.94|575.5|573.5|0
1642685170000|2022-01-20 13:26:10|575.5|573.5|575.5|573.5|575.5|573.5|575.5|573.5|0
1642685180000|2022-01-20 13:26:20|575.72|573.72|575.72|573.72|575.72|573.72|575.72|573.72|0
1642685190000|2022-01-20 13:26:30|575.94|573.94|576.15|574.15|576.15|574.15|575.94|573.94|0
1642685200000|2022-01-20 13:26:40|575.94|573.94|575.94|573.94|575.94|573.94|575.72|573.72|0
1642685220000|2022-01-20 13:27:00|576.15|574.15|576.37|574.37|576.37|574.37|576.15|574.15|0
1642685230000|2022-01-20 13:27:10|576.15|574.15|576.37|574.37|576.37|574.37|576.15|574.15|0
1642685240000|2022-01-20 13:27:20|576.15|574.15|575.93|573.93|576.15|574.15|575.72|573.72|0
1642685250000|2022-01-20 13:27:30|576.15|574.15|576.15|574.15|576.15|574.15|576.15|574.15|0
1642685260000|2022-01-20 13:27:40|575.72|573.72|575.72|573.72|575.72|573.72|575.72|573.72|0
1642685270000|2022-01-20 13:27:50|575.28|573.28|575.06|573.06|575.28|573.28|575.06|573.06|0
1642685280000|2022-01-20 13:28:00|574.84|572.84|574.84|572.84|574.84|572.84|574.84|572.84|0
1642685290000|2022-01-20 13:28:10|575.28|573.28|575.5|573.5|575.5|573.5|575.28|573.28|0
1642685300000|2022-01-20 13:28:20|575.28|573.28|575.06|573.06|575.28|573.28|575.06|573.06|0
1642685310000|2022-01-20 13:28:30|574.84|572.84|575.06|573.06|575.06|573.06|574.84|572.84|0
1642685320000|2022-01-20 13:28:40|574.84|572.84|575.5|573.5|575.5|573.5|574.84|572.84|0
1642685330000|2022-01-20 13:28:50|576.59|574.59|576.37|574.37|576.59|574.59|576.37|574.37|0
1642685340000|2022-01-20 13:29:00|576.81|574.81|577.03|575.03|577.03|575.03|576.81|574.81|0
1642685350000|2022-01-20 13:29:10|577.25|575.25|577.25|575.25|577.25|575.25|577.25|575.25|0
1642685360000|2022-01-20 13:29:20|577.47|575.47|577.68|575.68|577.68|575.68|577.47|575.47|0
1642685370000|2022-01-20 13:29:30|577.47|575.47|577.47|575.47|577.47|575.47|577.47|575.47|0
1642685380000|2022-01-20 13:29:40|577.68|575.68|577.9|575.9|577.9|575.9|577.68|575.68|0
1642685390000|2022-01-20 13:29:50|577.68|575.68|577.68|575.68|577.68|575.68|577.68|575.68|0
1642685400000|2022-01-20 13:30:00|577.9|575.9|577.79|575.79|577.9|575.9|577.68|575.68|0
1642685410000|2022-01-20 13:30:10|577.9|575.9|577.68|575.68|577.9|575.9|577.68|575.68|0
1642685420000|2022-01-20 13:30:20|577.9|575.9|579|577|579|577|577.9|575.9|0
1642685430000|2022-01-20 13:30:30|578.56|576.56|578.78|576.78|578.78|576.78|578.56|576.56|0
1642685440000|2022-01-20 13:30:40|578.56|576.56|578.78|576.78|578.78|576.78|578.56|576.56|0
1642685450000|2022-01-20 13:30:50|578.56|576.56|578.78|576.78|578.78|576.78|578.56|576.56|0
1642685460000|2022-01-20 13:31:00|578.56|576.56|577.9|575.9|578.56|576.56|577.9|575.9|0
1642685470000|2022-01-20 13:31:10|577.68|575.68|577.25|575.25|577.68|575.68|577.25|575.25|0
1642685480000|2022-01-20 13:31:20|577.46|575.46|577.9|575.9|577.9|575.9|577.46|575.46|0
1642685490000|2022-01-20 13:31:30|578.12|576.12|578.34|576.34|578.34|576.34|578.12|576.12|0
1642685500000|2022-01-20 13:31:40|578.78|576.78|579|577|579|577|578.78|576.78|0
1642685510000|2022-01-20 13:31:50|579.44|577.44|580.09|578.09|580.09|578.09|579.44|577.44|0
1642685520000|2022-01-20 13:32:00|580.64|578.64|581.19|579.19|581.19|579.19|580.09|578.09|0
1642685530000|2022-01-20 13:32:10|580.75|578.75|580.97|578.97|580.97|578.97|580.75|578.75|0
1642685540000|2022-01-20 13:32:20|580.75|578.75|581.41|579.41|581.41|579.41|580.75|578.75|0
1642685550000|2022-01-20 13:32:30|581.63|579.63|582.51|580.51|582.51|580.51|581.63|579.63|0
1642685560000|2022-01-20 13:32:40|582.73|580.73|582.39|580.39|582.73|580.73|582.29|580.29|0
1642685570000|2022-01-20 13:32:50|582.51|580.51|582.73|580.73|582.73|580.73|582.51|580.51|0
1642685580000|2022-01-20 13:33:00|582.51|580.51|581.63|579.63|582.51|580.51|581.63|579.63|0
1642685590000|2022-01-20 13:33:10|581.85|579.85|581.85|579.85|581.85|579.85|581.85|579.85|0
1642685600000|2022-01-20 13:33:20|581.63|579.63|582.07|580.07|582.29|580.29|581.63|579.63|0
1642685610000|2022-01-20 13:33:30|582.29|580.29|582.29|580.29|582.29|580.29|582.29|580.29|0
1642685620000|2022-01-20 13:33:40|582.95|580.95|582.73|580.73|582.95|580.95|582.73|580.73|0
1642685640000|2022-01-20 13:34:00|582.94|580.94|582.94|580.94|582.94|580.94|582.73|580.73|0
1642685650000|2022-01-20 13:34:10|583.82|581.82|583.6|581.6|584.04|582.04|583.6|581.6|0
1642685660000|2022-01-20 13:34:20|583.82|581.82|583.82|581.82|583.82|581.82|583.6|581.6|0
1642685670000|2022-01-20 13:34:30|583.38|581.38|583.38|581.38|583.38|581.38|582.94|580.94|0
1642685680000|2022-01-20 13:34:40|583.6|581.6|583.6|581.6|583.82|581.82|583.38|581.38|0
1642685690000|2022-01-20 13:34:50|583.49|581.49|582.72|580.72|583.49|581.49|582.72|580.72|0
1642685700000|2022-01-20 13:35:00|582.51|580.51|582.07|580.07|582.51|580.51|582.07|580.07|0
1642685710000|2022-01-20 13:35:10|582.29|580.29|582.29|580.29|582.51|580.51|582.29|580.29|0
1642685720000|2022-01-20 13:35:20|582.5|580.5|582.29|580.29|582.5|580.5|582.29|580.29|0
1642685730000|2022-01-20 13:35:30|581.85|579.85|581.85|579.85|582.07|580.07|581.85|579.85|0
1642685740000|2022-01-20 13:35:40|581.95|579.95|582.07|580.07|582.07|580.07|581.95|579.95|0
1642685750000|2022-01-20 13:35:50|581.85|579.85|582.29|580.29|582.29|580.29|581.85|579.85|0
1642685760000|2022-01-20 13:36:00|582.28|580.28|581.85|579.85|582.28|580.28|581.85|579.85|0
1642685770000|2022-01-20 13:36:10|582.07|580.07|582.07|580.07|582.07|580.07|582.07|580.07|0
1642685780000|2022-01-20 13:36:20|581.85|579.85|581.51|579.51|581.85|579.85|581.51|579.51|0
1642685790000|2022-01-20 13:36:30|581.63|579.63|581.63|579.63|581.73|579.73|581.63|579.63|0
1642685800000|2022-01-20 13:36:40|581.51|579.51|581.51|579.51|581.51|579.51|581.41|579.41|0
1642685810000|2022-01-20 13:36:50|581.41|579.41|581.07|579.07|581.41|579.41|581.07|579.07|0
1642685820000|2022-01-20 13:37:00|580.97|578.97|580.31|578.31|580.97|578.97|580.31|578.31|0
1642685830000|2022-01-20 13:37:10|580.09|578.09|579.65|577.65|580.09|578.09|579.65|577.65|0
1642685840000|2022-01-20 13:37:20|579.87|577.87|579.65|577.65|579.87|577.87|579.43|577.43|0
1642685850000|2022-01-20 13:37:30|579.43|577.43|578.99|576.99|579.43|577.43|578.99|576.99|0
1642685860000|2022-01-20 13:37:40|578.56|576.56|578.99|576.99|578.99|576.99|578.56|576.56|0
1642685870000|2022-01-20 13:37:50|578.77|576.77|579.43|577.43|579.43|577.43|578.77|576.77|0
1642685880000|2022-01-20 13:38:00|579.21|577.21|578.99|576.99|579.21|577.21|578.99|576.99|0
1642685890000|2022-01-20 13:38:10|578.77|576.77|578.56|576.56|578.77|576.77|578.56|576.56|0
1642685900000|2022-01-20 13:38:20|578.34|576.34|578.34|576.34|578.34|576.34|578.12|576.12|0
1642685910000|2022-01-20 13:38:30|578.12|576.12|578.56|576.56|578.56|576.56|578.12|576.12|0
1642685920000|2022-01-20 13:38:40|578.34|576.34|578.99|576.99|578.99|576.99|578.34|576.34|0
1642685930000|2022-01-20 13:38:50|578.77|576.77|578.77|576.77|578.77|576.77|578.77|576.77|0
1642685940000|2022-01-20 13:39:00|578.88|576.88|578.99|576.99|578.99|576.99|578.55|576.55|0
1642685950000|2022-01-20 13:39:10|578.77|576.77|578.55|576.55|578.77|576.77|578.55|576.55|0
1642685960000|2022-01-20 13:39:20|578.77|576.77|579.21|577.21|579.21|577.21|578.77|576.77|0
1642685970000|2022-01-20 13:39:30|579.43|577.43|579.43|577.43|579.43|577.43|579.43|577.43|0
1642685980000|2022-01-20 13:39:40|579.65|577.65|579.65|577.65|579.87|577.87|579.43|577.43|0
1642685990000|2022-01-20 13:39:50|578.88|576.88|579.1|577.1|579.1|577.1|578.44|576.44|0
1642686000000|2022-01-20 13:40:00|578.88|576.88|578.22|576.22|578.88|576.88|578.22|576.22|0
1642686010000|2022-01-20 13:40:10|577.79|575.79|578.66|576.66|578.66|576.66|577.79|575.79|0
1642686020000|2022-01-20 13:40:20|578.44|576.44|578.44|576.44|578.66|576.66|578.44|576.44|0
1642686030000|2022-01-20 13:40:30|578.66|576.66|578.66|576.66|578.66|576.66|578.44|576.44|0
1642686040000|2022-01-20 13:40:40|578.88|576.88|578.66|576.66|578.88|576.88|578.66|576.66|0
1642686050000|2022-01-20 13:40:50|578.88|576.88|578.66|576.66|578.88|576.88|578.66|576.66|0
1642686060000|2022-01-20 13:41:00|578.88|576.88|579.1|577.1|579.1|577.1|578.88|576.88|0
1642686070000|2022-01-20 13:41:10|578.88|576.88|579.21|577.21|579.21|577.21|578.88|576.88|0
1642686080000|2022-01-20 13:41:20|579.32|577.32|579.32|577.32|579.54|577.54|579.32|577.32|0
1642686090000|2022-01-20 13:41:30|579.54|577.54|579.76|577.76|579.76|577.76|579.32|577.32|0
1642686100000|2022-01-20 13:41:40|579.54|577.54|579.76|577.76|579.76|577.76|579.54|577.54|0
1642686110000|2022-01-20 13:41:50|579.54|577.54|579.65|577.65|579.65|577.65|579.54|577.54|0
1642686120000|2022-01-20 13:42:00|579.76|577.76|579.54|577.54|579.76|577.76|579.54|577.54|0
1642686130000|2022-01-20 13:42:10|579.76|577.76|579.76|577.76|579.76|577.76|579.54|577.54|0
1642686140000|2022-01-20 13:42:20|579.98|577.98|580.2|578.2|580.2|578.2|579.98|577.98|0
1642686150000|2022-01-20 13:42:30|579.98|577.98|579.98|577.98|579.98|577.98|579.98|577.98|0
1642686170000|2022-01-20 13:42:50|579.76|577.76|579.98|577.98|579.98|577.98|579.76|577.76|0
1642686180000|2022-01-20 13:43:00|579.86|577.86|579.76|577.76|579.86|577.86|579.76|577.76|0
1642686190000|2022-01-20 13:43:10|579.98|577.98|580.2|578.2|580.2|578.2|579.76|577.76|0
1642686200000|2022-01-20 13:43:20|580.42|578.42|580.64|578.64|580.64|578.64|580.42|578.42|0
1642686210000|2022-01-20 13:43:30|580.42|578.42|579.98|577.98|580.42|578.42|579.98|577.98|0
1642686250000|2022-01-20 13:44:10|580.2|578.2|580.2|578.2|580.2|578.2|580.2|578.2|0
1642686260000|2022-01-20 13:44:20|580.42|578.42|580.2|578.2|580.42|578.42|580.2|578.2|0
1642686280000|2022-01-20 13:44:40|579.98|577.98|580.42|578.42|580.42|578.42|579.98|577.98|0
1642686300000|2022-01-20 13:45:00|580.64|578.64|579.98|577.98|580.64|578.64|579.98|577.98|0
1642686320000|2022-01-20 13:45:20|580.2|578.2|579.98|577.98|580.2|578.2|579.98|577.98|0
1642686330000|2022-01-20 13:45:30|580.2|578.2|580.2|578.2|580.2|578.2|580.2|578.2|0
1642686340000|2022-01-20 13:45:40|579.98|577.98|580.2|578.2|580.2|578.2|579.98|577.98|0
1642686350000|2022-01-20 13:45:50|580.42|578.42|580.42|578.42|580.42|578.42|580.42|578.42|0
1642686360000|2022-01-20 13:46:00|580.2|578.2|580.2|578.2|580.2|578.2|580.2|578.2|0
1642686370000|2022-01-20 13:46:10|579.98|577.98|580.42|578.42|580.42|578.42|579.98|577.98|0
1642686380000|2022-01-20 13:46:20|580.64|578.64|580.64|578.64|580.64|578.64|580.52|578.52|0
1642686390000|2022-01-20 13:46:30|580.86|578.86|580.64|578.64|580.86|578.86|580.64|578.64|0
1642686400000|2022-01-20 13:46:40|580.86|578.86|580.86|578.86|580.86|578.86|580.86|578.86|0
1642686410000|2022-01-20 13:46:50|581.07|579.07|581.29|579.29|581.29|579.29|581.07|579.07|0
1642686430000|2022-01-20 13:47:10|581.51|579.51|581.95|579.95|581.95|579.95|581.51|579.51|0
1642686440000|2022-01-20 13:47:20|582.17|580.17|582.39|580.39|582.39|580.39|582.17|580.17|0
1642686450000|2022-01-20 13:47:30|582.17|580.17|582.61|580.61|582.61|580.61|582.17|580.17|0
1642686460000|2022-01-20 13:47:40|582.39|580.39|581.95|579.95|582.39|580.39|581.95|579.95|0
1642686470000|2022-01-20 13:47:50|581.51|579.51|581.29|579.29|581.51|579.51|581.29|579.29|0
1642686480000|2022-01-20 13:48:00|581.4|579.4|581.95|579.95|581.95|579.95|581.4|579.4|0
1642686490000|2022-01-20 13:48:10|581.73|579.73|581.51|579.51|581.73|579.73|581.51|579.51|0
1642686500000|2022-01-20 13:48:20|581.29|579.29|581.29|579.29|581.29|579.29|581.29|579.29|0
1642686520000|2022-01-20 13:48:40|581.4|579.4|581.29|579.29|581.4|579.4|581.29|579.29|0
1642686550000|2022-01-20 13:49:10|581.51|579.51|581.51|579.51|581.51|579.51|581.29|579.29|0
1642686560000|2022-01-20 13:49:20|581.29|579.29|581.51|579.51|581.51|579.51|581.29|579.29|0
1642686580000|2022-01-20 13:49:40|581.29|579.29|581.51|579.51|581.51|579.51|581.29|579.29|0
1642686590000|2022-01-20 13:49:50|581.29|579.29|581.29|579.29|581.29|579.29|581.29|579.29|0
1642686610000|2022-01-20 13:50:10|581.51|579.51|581.51|579.51|581.73|579.73|581.51|579.51|0
1642686620000|2022-01-20 13:50:20|581.73|579.73|581.73|579.73|581.73|579.73|581.73|579.73|0
1642686630000|2022-01-20 13:50:30|581.51|579.51|581.73|579.73|581.73|579.73|581.51|579.51|0
1642686640000|2022-01-20 13:50:40|581.84|579.84|581.84|579.84|581.84|579.84|581.84|579.84|0
1642686650000|2022-01-20 13:50:50|581.95|579.95|582.83|580.83|582.83|580.83|581.95|579.95|0
1642686660000|2022-01-20 13:51:00|582.61|580.61|582.61|580.61|582.83|580.83|582.61|580.61|0
1642686670000|2022-01-20 13:51:10|582.83|580.83|583.05|581.05|583.05|581.05|582.83|580.83|0
1642686680000|2022-01-20 13:51:20|583.27|581.27|583.05|581.05|583.27|581.27|582.83|580.83|0
1642686690000|2022-01-20 13:51:30|582.83|580.83|582.83|580.83|582.83|580.83|582.83|580.83|0
1642686700000|2022-01-20 13:51:40|582.72|580.72|582.72|580.72|582.72|580.72|582.72|580.72|0
1642686710000|2022-01-20 13:51:50|582.61|580.61|582.39|580.39|582.61|580.61|582.39|580.39|0
1642686720000|2022-01-20 13:52:00|582.17|580.17|582.17|580.17|582.17|580.17|581.95|579.95|0
1642686730000|2022-01-20 13:52:10|581.95|579.95|582.17|580.17|582.17|580.17|581.95|579.95|0
1642686750000|2022-01-20 13:52:30|582.39|580.39|582.61|580.61|582.61|580.61|582.39|580.39|0
1642686760000|2022-01-20 13:52:40|582.83|580.83|583.05|581.05|583.05|581.05|582.83|580.83|0
1642686770000|2022-01-20 13:52:50|583.27|581.27|583.71|581.71|583.71|581.71|583.27|581.27|0
1642686780000|2022-01-20 13:53:00|583.93|581.93|584.15|582.15|584.15|582.15|583.71|581.71|0
1642686790000|2022-01-20 13:53:10|583.93|581.93|583.49|581.49|583.93|581.93|583.49|581.49|0
1642686800000|2022-01-20 13:53:20|583.71|581.71|583.27|581.27|583.71|581.71|583.27|581.27|0
1642686810000|2022-01-20 13:53:30|583.15|581.15|583.15|581.15|583.15|581.15|583.15|581.15|0
1642686820000|2022-01-20 13:53:40|582.83|580.83|583.71|581.71|583.71|581.71|582.83|580.83|0
1642686840000|2022-01-20 13:54:00|583.93|581.93|583.93|581.93|583.93|581.93|583.93|581.93|0
1642686850000|2022-01-20 13:54:10|584.15|582.15|584.15|582.15|584.37|582.37|584.15|582.15|0
1642686860000|2022-01-20 13:54:20|583.93|581.93|583.49|581.49|583.93|581.93|583.49|581.49|0
1642686870000|2022-01-20 13:54:30|583.27|581.27|583.71|581.71|583.71|581.71|583.27|581.27|0
1642686880000|2022-01-20 13:54:40|584.15|582.15|584.15|582.15|584.15|582.15|584.15|582.15|0
1642686890000|2022-01-20 13:54:50|584.37|582.37|583.93|581.93|584.37|582.37|583.93|581.93|0
1642686900000|2022-01-20 13:55:00|583.27|581.27|583.27|581.27|583.49|581.49|583.27|581.27|0
1642686910000|2022-01-20 13:55:10|583.05|581.05|583.05|581.05|583.27|581.27|583.05|581.05|0
1642686920000|2022-01-20 13:55:20|583.27|581.27|583.05|581.05|583.27|581.27|582.83|580.83|0
1642686930000|2022-01-20 13:55:30|583.27|581.27|582.83|580.83|583.27|581.27|582.83|580.83|0
1642686950000|2022-01-20 13:55:50|582.61|580.61|582.39|580.39|582.61|580.61|582.39|580.39|0
1642686960000|2022-01-20 13:56:00|582.17|580.17|582.39|580.39|582.39|580.39|582.17|580.17|0
1642686970000|2022-01-20 13:56:10|582.17|580.17|582.17|580.17|582.17|580.17|582.17|580.17|0
1642686980000|2022-01-20 13:56:20|582.39|580.39|582.39|580.39|582.39|580.39|582.17|580.17|0
1642686990000|2022-01-20 13:56:30|582.17|580.17|582.17|580.17|582.17|580.17|582.17|580.17|0
1642687000000|2022-01-20 13:56:40|582.39|580.39|581.07|579.07|582.39|580.39|581.07|579.07|0
1642687010000|2022-01-20 13:56:50|580.85|578.85|580.85|578.85|580.85|578.85|580.85|578.85|0
1642687020000|2022-01-20 13:57:00|581.07|579.07|581.07|579.07|581.07|579.07|581.07|579.07|0
1642687050000|2022-01-20 13:57:30|580.85|578.85|580.85|578.85|580.85|578.85|580.85|578.85|0
1642687060000|2022-01-20 13:57:40|580.63|578.63|580.63|578.63|580.63|578.63|580.63|578.63|0
1642687080000|2022-01-20 13:58:00|580.85|578.85|580.63|578.63|580.85|578.85|580.63|578.63|0
1642687090000|2022-01-20 13:58:10|580.85|578.85|580.63|578.63|580.85|578.85|580.63|578.63|0
1642687100000|2022-01-20 13:58:20|580.85|578.85|580.63|578.63|580.85|578.85|580.63|578.63|0
1642687110000|2022-01-20 13:58:30|580.41|578.41|580.63|578.63|580.63|578.63|580.19|578.19|0
1642687120000|2022-01-20 13:58:40|580.41|578.41|580.41|578.41|580.41|578.41|580.41|578.41|0
1642687130000|2022-01-20 13:58:50|579.97|577.97|580.19|578.19|580.19|578.19|579.97|577.97|0
1642687140000|2022-01-20 13:59:00|580.41|578.41|580.85|578.85|580.85|578.85|580.41|578.41|0
1642687150000|2022-01-20 13:59:10|580.63|578.63|580.63|578.63|580.63|578.63|580.63|578.63|0
1642687160000|2022-01-20 13:59:20|580.19|578.19|580.19|578.19|580.19|578.19|580.19|578.19|0
1642687170000|2022-01-20 13:59:30|580.41|578.41|580.19|578.19|580.41|578.41|580.19|578.19|0
1642687180000|2022-01-20 13:59:40|579.97|577.97|579.75|577.75|579.97|577.97|579.75|577.75|0
1642687190000|2022-01-20 13:59:50|579.97|577.97|580.19|578.19|580.19|578.19|579.97|577.97|0
1642687200000|2022-01-20 14:00:00|580.41|578.41|580.63|578.63|580.63|578.63|580.41|578.41|0
1642687210000|2022-01-20 14:00:10|580.85|578.85|580.63|578.63|580.85|578.85|580.63|578.63|0
1642687220000|2022-01-20 14:00:20|580.19|578.19|579.97|577.97|580.19|578.19|579.97|577.97|0
1642687230000|2022-01-20 14:00:30|580.19|578.19|580.19|578.19|580.41|578.41|579.97|577.97|0
1642687240000|2022-01-20 14:00:40|580.41|578.41|580.41|578.41|580.41|578.41|580.41|578.41|0
1642687250000|2022-01-20 14:00:50|580.19|578.19|579.97|577.97|580.19|578.19|579.97|577.97|0
1642687260000|2022-01-20 14:01:00|580.07|578.07|580.19|578.19|580.41|578.41|580.07|578.07|0
1642687270000|2022-01-20 14:01:10|580.41|578.41|580.41|578.41|580.41|578.41|580.41|578.41|0
1642687280000|2022-01-20 14:01:20|580.19|578.19|580.41|578.41|580.41|578.41|580.19|578.19|0
1642687290000|2022-01-20 14:01:30|580.63|578.63|580.63|578.63|580.63|578.63|580.63|578.63|0
1642687300000|2022-01-20 14:01:40|580.41|578.41|580.41|578.41|580.41|578.41|580.41|578.41|0
1642687310000|2022-01-20 14:01:50|580.63|578.63|580.63|578.63|580.85|578.85|580.63|578.63|0
1642687330000|2022-01-20 14:02:10|580.19|578.19|580.19|578.19|580.19|578.19|580.19|578.19|0
1642687340000|2022-01-20 14:02:20|579.97|577.97|579.75|577.75|579.97|577.97|579.75|577.75|0
1642687350000|2022-01-20 14:02:30|579.97|577.97|579.97|577.97|579.97|577.97|579.97|577.97|0
1642687360000|2022-01-20 14:02:40|579.75|577.75|579.75|577.75|579.75|577.75|579.75|577.75|0
1642687370000|2022-01-20 14:02:50|579.85|577.85|579.97|577.97|579.97|577.97|579.85|577.85|0
1642687380000|2022-01-20 14:03:00|579.75|577.75|579.75|577.75|579.75|577.75|579.75|577.75|0
1642687390000|2022-01-20 14:03:10|579.97|577.97|579.97|577.97|579.97|577.97|579.97|577.97|0
1642687400000|2022-01-20 14:03:20|580.19|578.19|580.41|578.41|580.41|578.41|580.19|578.19|0
1642687410000|2022-01-20 14:03:30|580.62|578.62|580.84|578.84|580.84|578.84|580.41|578.41|0
1642687420000|2022-01-20 14:03:40|581.06|579.06|581.06|579.06|581.06|579.06|581.06|579.06|0
1642687430000|2022-01-20 14:03:50|580.84|578.84|581.17|579.17|581.17|579.17|580.84|578.84|0
1642687440000|2022-01-20 14:04:00|581.06|579.06|580.84|578.84|581.06|579.06|580.84|578.84|0
1642687450000|2022-01-20 14:04:10|581.06|579.06|581.06|579.06|581.06|579.06|581.06|579.06|0
1642687470000|2022-01-20 14:04:30|581.28|579.28|580.62|578.62|581.28|579.28|580.62|578.62|0
1642687480000|2022-01-20 14:04:40|580.4|578.4|580.62|578.62|580.62|578.62|580.4|578.4|0
1642687490000|2022-01-20 14:04:50|580.73|578.73|580.62|578.62|580.84|578.84|580.62|578.62|0
1642687500000|2022-01-20 14:05:00|580.4|578.4|580.4|578.4|580.4|578.4|580.4|578.4|0
1642687510000|2022-01-20 14:05:10|580.62|578.62|580.4|578.4|580.62|578.62|580.4|578.4|0
1642687520000|2022-01-20 14:05:20|579.96|577.96|579.96|577.96|579.96|577.96|579.96|577.96|0
1642687530000|2022-01-20 14:05:30|579.74|577.74|579.74|577.74|579.96|577.96|579.74|577.74|0
1642687540000|2022-01-20 14:05:40|579.63|577.63|579.53|577.53|579.63|577.63|579.53|577.53|0
1642687550000|2022-01-20 14:05:50|579.31|577.31|579.09|577.09|579.31|577.31|579.09|577.09|0
1642687560000|2022-01-20 14:06:00|578.97|576.97|579.31|577.31|579.31|577.31|578.87|576.87|0
1642687570000|2022-01-20 14:06:10|579.52|577.52|579.31|577.31|579.52|577.52|579.31|577.31|0
1642687580000|2022-01-20 14:06:20|579.09|577.09|578.87|576.87|579.09|577.09|578.87|576.87|0
1642687590000|2022-01-20 14:06:30|579.09|577.09|578.87|576.87|579.09|577.09|578.87|576.87|0
1642687600000|2022-01-20 14:06:40|578.65|576.65|578.75|576.75|578.87|576.87|578.65|576.65|0
1642687610000|2022-01-20 14:06:50|578.65|576.65|579.09|577.09|579.09|577.09|578.65|576.65|0
1642687620000|2022-01-20 14:07:00|579.3|577.3|579.3|577.3|579.3|577.3|579.09|577.09|0
1642687630000|2022-01-20 14:07:10|579.52|577.52|579.74|577.74|579.96|577.96|579.52|577.52|0
1642687640000|2022-01-20 14:07:20|580.18|578.18|580.4|578.4|580.4|578.4|580.18|578.18|0
1642687650000|2022-01-20 14:07:30|580.62|578.62|580.62|578.62|580.62|578.62|580.62|578.62|0
1642687660000|2022-01-20 14:07:40|580.84|578.84|580.62|578.62|581.06|579.06|580.62|578.62|0
1642687670000|2022-01-20 14:07:50|580.4|578.4|580.18|578.18|580.4|578.4|580.18|578.18|0
1642687680000|2022-01-20 14:08:00|579.96|577.96|579.74|577.74|579.96|577.96|579.52|577.52|0
1642687690000|2022-01-20 14:08:10|579.52|577.52|579.52|577.52|579.52|577.52|579.52|577.52|0
1642687700000|2022-01-20 14:08:20|579.74|577.74|579.96|577.96|579.96|577.96|579.74|577.74|0
1642687710000|2022-01-20 14:08:30|579.74|577.74|579.08|577.08|579.74|577.74|579.08|577.08|0
1642687730000|2022-01-20 14:08:50|579.3|577.3|579.3|577.3|579.3|577.3|579.3|577.3|0
1642687740000|2022-01-20 14:09:00|579.52|577.52|579.52|577.52|579.74|577.74|579.52|577.52|0
1642687750000|2022-01-20 14:09:10|579.74|577.74|579.52|577.52|579.74|577.74|579.52|577.52|0
1642687760000|2022-01-20 14:09:20|579.74|577.74|579.52|577.52|579.74|577.74|579.52|577.52|0
1642687770000|2022-01-20 14:09:30|579.74|577.74|579.74|577.74|579.74|577.74|579.74|577.74|0
1642687780000|2022-01-20 14:09:40|579.52|577.52|579.74|577.74|579.74|577.74|579.52|577.52|0
1642687800000|2022-01-20 14:10:00|579.52|577.52|579.52|577.52|579.74|577.74|579.52|577.52|0
1642687810000|2022-01-20 14:10:10|579.74|577.74|579.96|577.96|579.96|577.96|579.74|577.74|0
1642687820000|2022-01-20 14:10:20|580.18|578.18|580.18|578.18|580.18|578.18|580.18|578.18|0
1642687830000|2022-01-20 14:10:30|579.96|577.96|580.18|578.18|580.18|578.18|579.96|577.96|0
1642687840000|2022-01-20 14:10:40|579.74|577.74|579.74|577.74|579.74|577.74|579.74|577.74|0
1642687850000|2022-01-20 14:10:50|579.96|577.96|579.96|577.96|580.18|578.18|579.96|577.96|0
1642687860000|2022-01-20 14:11:00|579.74|577.74|579.3|577.3|579.74|577.74|579.3|577.3|0
1642687870000|2022-01-20 14:11:10|579.08|577.08|579.08|577.08|579.08|577.08|579.08|577.08|0
1642687880000|2022-01-20 14:11:20|578.86|576.86|578.86|576.86|578.86|576.86|578.86|576.86|0
1642687890000|2022-01-20 14:11:30|579.08|577.08|579.3|577.3|579.3|577.3|579.08|577.08|0
1642687900000|2022-01-20 14:11:40|578.97|576.97|578.86|576.86|578.97|576.97|578.86|576.86|0
1642687910000|2022-01-20 14:11:50|579.08|577.08|579.3|577.3|579.3|577.3|579.08|577.08|0
1642687920000|2022-01-20 14:12:00|579.08|577.08|578.86|576.86|579.08|577.08|578.86|576.86|0
1642687930000|2022-01-20 14:12:10|578.64|576.64|578.64|576.64|578.64|576.64|578.53|576.53|0
1642687940000|2022-01-20 14:12:20|578.42|576.42|578.42|576.42|578.42|576.42|578.42|576.42|0
1642687950000|2022-01-20 14:12:30|578.64|576.64|578.64|576.64|578.86|576.86|578.64|576.64|0
1642687960000|2022-01-20 14:12:40|578.86|576.86|578.86|576.86|578.86|576.86|578.86|576.86|0
1642687970000|2022-01-20 14:12:50|578.64|576.64|579.08|577.08|579.08|577.08|578.64|576.64|0
1642687980000|2022-01-20 14:13:00|578.86|576.86|579.08|577.08|579.08|577.08|578.86|576.86|0
1642688000000|2022-01-20 14:13:20|579.52|577.52|579.3|577.3|579.52|577.52|579.3|577.3|0
1642688010000|2022-01-20 14:13:30|579.96|577.96|580.4|578.4|580.4|578.4|579.96|577.96|0
1642688020000|2022-01-20 14:13:40|580.62|578.62|580.84|578.84|581.06|579.06|580.62|578.62|0
1642688030000|2022-01-20 14:13:50|581.06|579.06|580.84|578.84|581.06|579.06|580.84|578.84|0
1642688040000|2022-01-20 14:14:00|581.28|579.28|581.28|579.28|581.28|579.28|581.28|579.28|0
1642688050000|2022-01-20 14:14:10|581.06|579.06|581.06|579.06|581.28|579.28|581.06|579.06|0
1642688060000|2022-01-20 14:14:20|581.28|579.28|580.4|578.4|581.28|579.28|580.4|578.4|0
1642688070000|2022-01-20 14:14:30|580.18|578.18|579.96|577.96|580.18|578.18|579.96|577.96|0
1642688090000|2022-01-20 14:14:50|579.74|577.74|579.74|577.74|579.74|577.74|579.74|577.74|0
1642688100000|2022-01-20 14:15:00|579.96|577.96|579.96|577.96|580.18|578.18|579.74|577.74|0
1642688110000|2022-01-20 14:15:10|579.74|577.74|579.52|577.52|579.74|577.74|579.52|577.52|0
1642688120000|2022-01-20 14:15:20|579.74|577.74|579.74|577.74|579.74|577.74|579.4|577.4|0
1642688130000|2022-01-20 14:15:30|579.52|577.52|579.96|577.96|579.96|577.96|579.52|577.52|0
1642688140000|2022-01-20 14:15:40|579.74|577.74|579.4|577.4|579.74|577.74|579.4|577.4|0
1642688150000|2022-01-20 14:15:50|579.3|577.3|579.96|577.96|579.96|577.96|579.3|577.3|0
1642688160000|2022-01-20 14:16:00|579.74|577.74|579.3|577.3|579.74|577.74|579.3|577.3|0
1642688170000|2022-01-20 14:16:10|579.08|577.08|579.08|577.08|579.08|577.08|578.64|576.64|0
1642688180000|2022-01-20 14:16:20|579.3|577.3|578.86|576.86|579.3|577.3|578.86|576.86|0
1642688190000|2022-01-20 14:16:30|579.08|577.08|578.64|576.64|579.3|577.3|578.64|576.64|0
1642688200000|2022-01-20 14:16:40|578.86|576.86|578.86|576.86|578.86|576.86|578.86|576.86|0
1642688210000|2022-01-20 14:16:50|579.08|577.08|579.96|577.96|579.96|577.96|579.08|577.08|0
1642688220000|2022-01-20 14:17:00|580.18|578.18|579.74|577.74|580.18|578.18|579.74|577.74|0
1642688230000|2022-01-20 14:17:10|579.96|577.96|579.96|577.96|579.96|577.96|579.96|577.96|0
1642688240000|2022-01-20 14:17:20|579.74|577.74|579.96|577.96|579.96|577.96|579.74|577.74|0
1642688250000|2022-01-20 14:17:30|580.18|578.18|579.96|577.96|580.18|578.18|579.96|577.96|0
1642688260000|2022-01-20 14:17:40|580.18|578.18|579.96|577.96|580.18|578.18|579.96|577.96|0
1642688270000|2022-01-20 14:17:50|580.18|578.18|579.96|577.96|580.18|578.18|579.96|577.96|0
1642688280000|2022-01-20 14:18:00|580.18|578.18|579.74|577.74|580.18|578.18|579.52|577.52|0
1642688290000|2022-01-20 14:18:10|579.96|577.96|579.74|577.74|579.96|577.96|579.74|577.74|0
1642688300000|2022-01-20 14:18:20|579.96|577.96|579.84|577.84|579.96|577.96|579.84|577.84|0
1642688310000|2022-01-20 14:18:30|579.96|577.96|579.52|577.52|579.96|577.96|579.3|577.3|0
1642688320000|2022-01-20 14:18:40|579.3|577.3|579.3|577.3|579.3|577.3|579.3|577.3|0
1642688330000|2022-01-20 14:18:50|579.52|577.52|579.3|577.3|579.52|577.52|579.3|577.3|0
1642688340000|2022-01-20 14:19:00|579.08|577.08|579.08|577.08|579.3|577.3|579.08|577.08|0
1642688350000|2022-01-20 14:19:10|579.3|577.3|579.3|577.3|579.3|577.3|579.3|577.3|0
1642688360000|2022-01-20 14:19:20|579.08|577.08|579.3|577.3|579.3|577.3|579.08|577.08|0
1642688370000|2022-01-20 14:19:30|579.74|577.74|579.74|577.74|579.74|577.74|579.74|577.74|0
1642688380000|2022-01-20 14:19:40|579.52|577.52|579.52|577.52|579.74|577.74|579.52|577.52|0
1642688390000|2022-01-20 14:19:50|579.74|577.74|579.74|577.74|579.74|577.74|579.74|577.74|0
1642688400000|2022-01-20 14:20:00|579.52|577.52|579.96|577.96|580.17|578.17|579.52|577.52|0
1642688410000|2022-01-20 14:20:10|580.17|578.17|579.96|577.96|580.17|578.17|579.96|577.96|0
1642688420000|2022-01-20 14:20:20|579.95|577.95|579.95|577.95|579.95|577.95|579.95|577.95|0
1642688430000|2022-01-20 14:20:30|579.74|577.74|579.52|577.52|579.95|577.95|579.52|577.52|0
1642688440000|2022-01-20 14:20:40|579.3|577.3|580.17|578.17|580.17|578.17|579.3|577.3|0
1642688450000|2022-01-20 14:20:50|580.61|578.61|580.61|578.61|580.61|578.61|580.61|578.61|0
1642688460000|2022-01-20 14:21:00|580.39|578.39|580.61|578.61|580.61|578.61|580.39|578.39|0
1642688480000|2022-01-20 14:21:20|580.39|578.39|580.61|578.61|580.61|578.61|580.39|578.39|0
1642688490000|2022-01-20 14:21:30|580.39|578.39|579.95|577.95|580.39|578.39|579.95|577.95|0
1642688500000|2022-01-20 14:21:40|579.73|577.73|579.73|577.73|579.73|577.73|579.51|577.51|0
1642688510000|2022-01-20 14:21:50|579.95|577.95|579.95|577.95|579.95|577.95|579.95|577.95|0
1642688520000|2022-01-20 14:22:00|580.61|578.61|580.83|578.83|580.83|578.83|580.39|578.39|0
1642688530000|2022-01-20 14:22:10|580.61|578.61|581.05|579.05|581.05|579.05|580.61|578.61|0
1642688540000|2022-01-20 14:22:20|580.83|578.83|580.94|578.94|580.94|578.94|580.83|578.83|0
1642688550000|2022-01-20 14:22:30|580.83|578.83|580.83|578.83|580.83|578.83|580.83|578.83|0
1642688560000|2022-01-20 14:22:40|581.05|579.05|581.27|579.27|581.27|579.27|581.05|579.05|0
1642688580000|2022-01-20 14:23:00|581.49|579.49|580.61|578.61|581.49|579.49|580.61|578.61|0
1642688590000|2022-01-20 14:23:10|580.39|578.39|580.39|578.39|580.39|578.39|580.39|578.39|0
1642688610000|2022-01-20 14:23:30|580.61|578.61|580.61|578.61|580.61|578.61|580.39|578.39|0
1642688620000|2022-01-20 14:23:40|580.39|578.39|580.17|578.17|580.39|578.39|580.17|578.17|0
1642688630000|2022-01-20 14:23:50|579.95|577.95|579.95|577.95|579.95|577.95|579.95|577.95|0
1642688640000|2022-01-20 14:24:00|579.73|577.73|579.84|577.84|579.84|577.84|579.73|577.73|0
1642688650000|2022-01-20 14:24:10|579.73|577.73|579.51|577.51|579.73|577.73|579.29|577.29|0
1642688660000|2022-01-20 14:24:20|579.73|577.73|579.51|577.51|579.73|577.73|579.51|577.51|0
1642688680000|2022-01-20 14:24:40|579.73|577.73|579.51|577.51|579.73|577.73|579.51|577.51|0
1642688690000|2022-01-20 14:24:50|579.29|577.29|579.51|577.51|579.51|577.51|579.29|577.29|0
1642688700000|2022-01-20 14:25:00|579.29|577.29|578.85|576.85|579.29|577.29|578.85|576.85|0
1642688710000|2022-01-20 14:25:10|578.2|576.2|577.98|575.98|578.2|576.2|577.98|575.98|0
1642688720000|2022-01-20 14:25:20|577.76|575.76|578.2|576.2|578.2|576.2|577.76|575.76|0
1642688730000|2022-01-20 14:25:30|577.98|575.98|577.76|575.76|577.98|575.98|577.76|575.76|0
1642688740000|2022-01-20 14:25:40|577.98|575.98|577.98|575.98|577.98|575.98|577.98|575.98|0
1642688750000|2022-01-20 14:25:50|578.2|576.2|577.98|575.98|578.2|576.2|577.98|575.98|0
1642688770000|2022-01-20 14:26:10|577.86|575.86|577.76|575.76|577.86|575.86|577.76|575.76|0
1642688780000|2022-01-20 14:26:20|577.98|575.98|577.98|575.98|577.98|575.98|577.76|575.76|0
1642688790000|2022-01-20 14:26:30|577.86|575.86|578.19|576.19|578.19|576.19|577.76|575.76|0
1642688800000|2022-01-20 14:26:40|577.98|575.98|577.98|575.98|577.98|575.98|577.98|575.98|0
1642688810000|2022-01-20 14:26:50|577.76|575.76|577.76|575.76|577.76|575.76|577.76|575.76|0
1642688820000|2022-01-20 14:27:00|577.98|575.98|577.98|575.98|577.98|575.98|577.98|575.98|0
1642688830000|2022-01-20 14:27:10|577.76|575.76|577.76|575.76|577.76|575.76|577.54|575.54|0
1642688840000|2022-01-20 14:27:20|577.32|575.32|577.32|575.32|577.54|575.54|577.32|575.32|0
1642688860000|2022-01-20 14:27:40|577.54|575.54|577.54|575.54|577.54|575.54|577.32|575.32|0
1642688870000|2022-01-20 14:27:50|577.32|575.32|576.44|574.44|577.32|575.32|576.44|574.44|0
1642688880000|2022-01-20 14:28:00|576.22|574.22|577.1|575.1|577.1|575.1|576.22|574.22|0
1642688890000|2022-01-20 14:28:10|576.88|574.88|577.1|575.1|577.1|575.1|576.88|574.88|0
1642688900000|2022-01-20 14:28:20|576.88|574.88|576.88|574.88|577.1|575.1|576.88|574.88|0
1642688910000|2022-01-20 14:28:30|577.1|575.1|577.32|575.32|577.32|575.32|577.1|575.1|0
1642688920000|2022-01-20 14:28:40|577.54|575.54|577.54|575.54|577.75|575.75|577.54|575.54|0
1642688940000|2022-01-20 14:29:00|577.32|575.32|577.97|575.97|577.97|575.97|577.32|575.32|0
1642688950000|2022-01-20 14:29:10|578.19|576.19|577.97|575.97|578.41|576.41|577.97|575.97|0
1642688960000|2022-01-20 14:29:20|578.19|576.19|578.63|576.63|578.63|576.63|578.19|576.19|0
1642688970000|2022-01-20 14:29:30|578.41|576.41|578.63|576.63|578.63|576.63|578.41|576.41|0
1642688980000|2022-01-20 14:29:40|578.41|576.41|578.74|576.74|579.29|577.29|578.41|576.41|0
1642688990000|2022-01-20 14:29:50|578.63|576.63|577.86|575.86|578.63|576.63|577.86|575.86|0
1642689000000|2022-01-20 14:30:00|577.97|575.97|577.53|575.53|577.97|575.97|577.1|575.1|0
1642689010000|2022-01-20 14:30:10|577.97|575.97|576.88|574.88|577.97|575.97|576.88|574.88|0
1642689020000|2022-01-20 14:30:20|577.32|575.32|577.31|575.31|578.19|576.19|577.31|575.31|0
1642689030000|2022-01-20 14:30:30|576.98|574.98|578.85|576.85|578.85|576.85|576.98|574.98|0
1642689040000|2022-01-20 14:30:40|580.39|578.39|579.51|577.51|580.83|578.83|579.51|577.51|0
1642689050000|2022-01-20 14:30:50|580.61|578.61|582.37|580.37|582.37|580.37|579.95|577.95|0
1642689060000|2022-01-20 14:31:00|581.93|579.93|581.05|579.05|581.93|579.93|580.39|578.39|0
1642689070000|2022-01-20 14:31:10|580.39|578.39|580.39|578.39|580.39|578.39|579.95|577.95|0
1642689080000|2022-01-20 14:31:20|581.27|579.27|581.71|579.71|581.93|579.93|581.27|579.27|0
1642689090000|2022-01-20 14:31:30|582.15|580.15|583.24|581.24|583.24|581.24|582.15|580.15|0
1642689100000|2022-01-20 14:31:40|583.46|581.46|583.35|581.35|583.46|581.46|583.35|581.35|0
1642689110000|2022-01-20 14:31:50|583.68|581.68|585.67|583.67|585.67|583.67|583.68|581.68|0
1642689120000|2022-01-20 14:32:00|585.23|583.23|585.45|583.45|585.45|583.45|584.78|582.78|0
1642689130000|2022-01-20 14:32:10|586.11|584.11|586.55|584.55|586.99|584.99|586.11|584.11|0
1642689140000|2022-01-20 14:32:20|586.77|584.77|587.43|585.43|587.43|585.43|586.77|584.77|0
1642689150000|2022-01-20 14:32:30|588.53|586.53|587.65|585.65|588.53|586.53|587.65|585.65|0
1642689160000|2022-01-20 14:32:40|587.21|585.21|588.09|586.09|588.09|586.09|587.21|585.21|0
1642689170000|2022-01-20 14:32:50|587.87|585.87|588.75|586.75|588.75|586.75|587.87|585.87|0
1642689180000|2022-01-20 14:33:00|588.09|586.09|588.09|586.09|588.97|586.97|587.87|585.87|0
1642689190000|2022-01-20 14:33:10|588.75|586.75|588.75|586.75|588.75|586.75|588.75|586.75|0
1642689200000|2022-01-20 14:33:20|588.53|586.53|587.65|585.65|588.53|586.53|587.65|585.65|0
1642689210000|2022-01-20 14:33:30|587.87|585.87|587.87|585.87|587.87|585.87|587.65|585.65|0
1642689220000|2022-01-20 14:33:40|588.53|586.53|588.09|586.09|588.75|586.75|588.09|586.09|0
1642689230000|2022-01-20 14:33:50|587.87|585.87|587.43|585.43|587.87|585.87|587.43|585.43|0
1642689240000|2022-01-20 14:34:00|587.65|585.65|587.87|585.87|587.87|585.87|587.43|585.43|0
1642689250000|2022-01-20 14:34:10|587.43|585.43|586.99|584.99|587.43|585.43|586.99|584.99|0
1642689260000|2022-01-20 14:34:20|586.55|584.55|585.66|583.66|586.55|584.55|585.66|583.66|0
1642689270000|2022-01-20 14:34:30|585.88|583.88|584.56|582.56|585.88|583.88|584.56|582.56|0
1642689280000|2022-01-20 14:34:40|584.78|582.78|585|583|585.44|583.44|584.78|582.78|0
1642689290000|2022-01-20 14:34:50|584.56|582.56|583.9|581.9|584.56|582.56|583.9|581.9|0
1642689300000|2022-01-20 14:35:00|583.24|581.24|584.12|582.12|585|583|583.24|581.24|0
1642689310000|2022-01-20 14:35:10|583.24|581.24|581.48|579.48|583.24|581.24|581.48|579.48|0
1642689320000|2022-01-20 14:35:20|581.81|579.81|581.48|579.48|582.58|580.58|581.48|579.48|0
1642689330000|2022-01-20 14:35:30|581.7|579.7|581.26|579.26|581.7|579.7|580.82|578.82|0
1642689340000|2022-01-20 14:35:40|581.37|579.37|579.51|577.51|581.37|579.37|578.85|576.85|0
1642689350000|2022-01-20 14:35:50|579.29|577.29|579.17|577.17|579.29|577.29|579.17|577.17|0
1642689360000|2022-01-20 14:36:00|579.29|577.29|579.94|577.94|579.94|577.94|579.29|577.29|0
1642689370000|2022-01-20 14:36:10|580.38|578.38|579.51|577.51|580.38|578.38|579.51|577.51|0
1642689380000|2022-01-20 14:36:20|579.73|577.73|578.85|576.85|579.73|577.73|578.85|576.85|0
1642689390000|2022-01-20 14:36:30|579.73|577.73|579.51|577.51|579.73|577.73|579.51|577.51|0
1642689400000|2022-01-20 14:36:40|579.94|577.94|579.51|577.51|579.94|577.94|579.07|577.07|0
1642689410000|2022-01-20 14:36:50|579.07|577.07|579.83|577.83|579.94|577.94|578.73|576.73|0
1642689420000|2022-01-20 14:37:00|581.48|579.48|581.92|579.92|581.92|579.92|581.37|579.37|0
1642689430000|2022-01-20 14:37:10|582.58|580.58|581.26|579.26|582.58|580.58|581.26|579.26|0
1642689440000|2022-01-20 14:37:20|581.7|579.7|582.58|580.58|582.58|580.58|581.7|579.7|0
1642689450000|2022-01-20 14:37:30|582.36|580.36|581.81|579.81|582.36|580.36|581.7|579.7|0
1642689460000|2022-01-20 14:37:40|582.14|580.14|580.82|578.82|582.14|580.14|580.82|578.82|0
1642689470000|2022-01-20 14:37:50|580.38|578.38|580.38|578.38|580.38|578.38|579.72|577.72|0
1642689480000|2022-01-20 14:38:00|580.6|578.6|580.6|578.6|581.04|579.04|580.6|578.6|0
1642689490000|2022-01-20 14:38:10|581.48|579.48|581.04|579.04|581.48|579.48|581.04|579.04|0
1642689500000|2022-01-20 14:38:20|580.82|578.82|580.6|578.6|581.04|579.04|580.6|578.6|0
1642689510000|2022-01-20 14:38:30|579.07|577.07|579.94|577.94|579.94|577.94|578.85|576.85|0
1642689520000|2022-01-20 14:38:40|580.16|578.16|580.38|578.38|580.38|578.38|579.94|577.94|0
1642689530000|2022-01-20 14:38:50|580.6|578.6|580.6|578.6|580.82|578.82|580.16|578.16|0
1642689540000|2022-01-20 14:39:00|580.82|578.82|581.48|579.48|581.48|579.48|580.82|578.82|0
1642689550000|2022-01-20 14:39:10|581.7|579.7|581.48|579.48|582.14|580.14|581.48|579.48|0
1642689560000|2022-01-20 14:39:20|581.04|579.04|580.16|578.16|581.04|579.04|580.16|578.16|0
1642689570000|2022-01-20 14:39:30|579.72|577.72|580.38|578.38|580.38|578.38|579.72|577.72|0
1642689580000|2022-01-20 14:39:40|581.92|579.92|580.82|578.82|581.92|579.92|580.82|578.82|0
1642689590000|2022-01-20 14:39:50|581.26|579.26|581.92|579.92|581.92|579.92|581.26|579.26|0
1642689600000|2022-01-20 14:40:00|581.26|579.26|580.93|578.93|581.48|579.48|580.93|578.93|0
1642689610000|2022-01-20 14:40:10|580.71|578.71|580.38|578.38|580.71|578.71|580.38|578.38|0
1642689620000|2022-01-20 14:40:20|580.6|578.6|579.39|577.39|580.6|578.6|579.39|577.39|0
1642689630000|2022-01-20 14:40:30|579.28|577.28|579.94|577.94|579.94|577.94|579.06|577.06|0
1642689640000|2022-01-20 14:40:40|580.16|578.16|581.04|579.04|581.15|579.15|579.94|577.94|0
1642689650000|2022-01-20 14:40:50|580.82|578.82|580.38|578.38|580.82|578.82|580.38|578.38|0
1642689660000|2022-01-20 14:41:00|581.04|579.04|581.92|579.92|581.92|579.92|581.04|579.04|0
1642689670000|2022-01-20 14:41:10|582.14|580.14|583.02|581.02|583.02|581.02|581.92|579.92|0
1642689680000|2022-01-20 14:41:20|583.9|581.9|585.22|583.22|585.22|583.22|583.9|581.9|0
1642689690000|2022-01-20 14:41:30|585|583|585.66|583.66|585.66|583.66|584.56|582.56|0
1642689700000|2022-01-20 14:41:40|585|583|584.56|582.56|585|583|584.34|582.34|0
1642689710000|2022-01-20 14:41:50|585.22|583.22|585.22|583.22|585.44|583.44|585.22|583.22|0
1642689720000|2022-01-20 14:42:00|586.1|584.1|585.66|583.66|587.09|585.09|585.66|583.66|0
1642689730000|2022-01-20 14:42:10|586.54|584.54|587.42|585.42|587.42|585.42|586.54|584.54|0
1642689740000|2022-01-20 14:42:20|587.2|585.2|588.52|586.52|588.52|586.52|586.98|584.98|0
1642689750000|2022-01-20 14:42:30|588.08|586.08|588.52|586.52|588.52|586.52|587.64|585.64|0
1642689760000|2022-01-20 14:42:40|588.96|586.96|588.74|586.74|588.96|586.96|588.52|586.52|0
1642689770000|2022-01-20 14:42:50|590.73|588.73|590.95|588.95|591.17|589.17|590.73|588.73|0
1642689780000|2022-01-20 14:43:00|591.17|589.17|591.61|589.61|591.61|589.61|591.17|589.17|0
1642689790000|2022-01-20 14:43:10|591.17|589.17|590.51|588.51|591.17|589.17|590.51|588.51|0
1642689800000|2022-01-20 14:43:20|590.73|588.73|590.07|588.07|590.73|588.73|589.85|587.85|0
1642689810000|2022-01-20 14:43:30|590.51|588.51|591.83|589.83|591.83|589.83|590.51|588.51|0
1642689820000|2022-01-20 14:43:40|591.61|589.61|592.16|590.16|592.28|590.28|591.61|589.61|0
1642689830000|2022-01-20 14:43:50|592.05|590.05|592.05|590.05|592.28|590.28|592.05|590.05|0
1642689840000|2022-01-20 14:44:00|592.5|590.5|591.83|589.83|592.5|590.5|591.83|589.83|0
1642689850000|2022-01-20 14:44:10|591.61|589.61|591.61|589.61|591.83|589.83|591.61|589.61|0
1642689860000|2022-01-20 14:44:20|591.17|589.17|591.39|589.39|591.39|589.39|591.17|589.17|0
1642689870000|2022-01-20 14:44:30|591.17|589.17|590.95|588.95|591.17|589.17|590.95|588.95|0
1642689880000|2022-01-20 14:44:40|591.17|589.17|592.05|590.05|592.05|590.05|591.17|589.17|0
1642689890000|2022-01-20 14:44:50|592.5|590.5|592.72|590.72|592.72|590.72|592.27|590.27|0
1642689900000|2022-01-20 14:45:00|592.38|590.38|592.27|590.27|592.72|590.72|592.27|590.27|0
1642689910000|2022-01-20 14:45:10|592.05|590.05|592.05|590.05|592.27|590.27|592.05|590.05|0
1642689920000|2022-01-20 14:45:20|592.27|590.27|593.38|591.38|593.38|591.38|592.27|590.27|0
1642689930000|2022-01-20 14:45:30|593.6|591.6|592.5|590.5|594.04|592.04|592.5|590.5|0
1642689940000|2022-01-20 14:45:40|592.05|590.05|590.73|588.73|592.05|590.05|590.73|588.73|0
1642689950000|2022-01-20 14:45:50|590.51|588.51|591.9|589.9|591.9|589.9|590.29|588.29|0
1642689960000|2022-01-20 14:46:00|591|589|589.9|587.9|591|589|589.9|587.9|0
1642689970000|2022-01-20 14:46:10|589.68|587.68|591.22|589.22|591.22|589.22|589.46|587.46|0
1642689980000|2022-01-20 14:46:20|590.78|588.78|590.78|588.78|591.22|589.22|590.78|588.78|0
1642689990000|2022-01-20 14:46:30|591|589|590.78|588.78|591.45|589.45|590.78|588.78|0
1642690000000|2022-01-20 14:46:40|590.43|588.43|590.65|588.65|590.65|588.65|589.99|587.99|0
1642690010000|2022-01-20 14:46:50|591.09|589.09|591.53|589.53|591.53|589.53|591.09|589.09|0
1642690020000|2022-01-20 14:47:00|591.75|589.75|593.08|591.08|593.08|591.08|591.75|589.75|0
1642690030000|2022-01-20 14:47:10|593.3|591.3|593.08|591.08|593.52|591.52|593.08|591.08|0
1642690040000|2022-01-20 14:47:20|593.3|591.3|593.52|591.52|593.52|591.52|593.08|591.08|0
1642690050000|2022-01-20 14:47:30|593.74|591.74|594.41|592.41|594.41|592.41|593.52|591.52|0
1642690060000|2022-01-20 14:47:40|593.74|591.74|593.74|591.74|593.96|591.96|593.52|591.52|0
1642690070000|2022-01-20 14:47:50|594.19|592.19|593.74|591.74|594.19|592.19|593.74|591.74|0
1642690080000|2022-01-20 14:48:00|594.85|592.85|594.63|592.63|594.85|592.85|594.41|592.41|0
1642690090000|2022-01-20 14:48:10|593.3|591.3|592.86|590.86|593.3|591.3|592.86|590.86|0
1642690100000|2022-01-20 14:48:20|593.08|591.08|592.42|590.42|593.3|591.3|592.42|590.42|0
1642690110000|2022-01-20 14:48:30|592.74|590.74|592.86|590.86|592.86|590.86|592.64|590.64|0
1642690120000|2022-01-20 14:48:40|593.08|591.08|593.74|591.74|593.74|591.74|593.08|591.08|0
1642690130000|2022-01-20 14:48:50|594.18|592.18|594.18|592.18|594.18|592.18|593.3|591.3|0
1642690140000|2022-01-20 14:49:00|594.41|592.41|594.18|592.18|594.41|592.41|593.96|591.96|0
1642690150000|2022-01-20 14:49:10|594.85|592.85|593.96|591.96|595.29|593.29|593.96|591.96|0
1642690160000|2022-01-20 14:49:20|594.41|592.41|593.41|591.41|594.41|592.41|593.41|591.41|0
1642690170000|2022-01-20 14:49:30|593.08|591.08|593.3|591.3|593.3|591.3|593.08|591.08|0
1642690180000|2022-01-20 14:49:40|593.52|591.52|593.96|591.96|593.96|591.96|593.52|591.52|0
1642690190000|2022-01-20 14:49:50|594.18|592.18|594.41|592.41|594.41|592.41|594.18|592.18|0
1642690200000|2022-01-20 14:50:00|593.3|591.3|594.63|592.63|594.63|592.63|593.3|591.3|0
1642690210000|2022-01-20 14:50:10|595.07|593.07|595.95|593.95|595.95|593.95|595.07|593.07|0
1642690220000|2022-01-20 14:50:20|596.18|594.18|595.95|593.95|596.18|594.18|595.95|593.95|0
1642690230000|2022-01-20 14:50:30|596.18|594.18|594.85|592.85|596.18|594.18|594.85|592.85|0
1642690240000|2022-01-20 14:50:40|594.63|592.63|593.3|591.3|594.63|592.63|593.3|591.3|0
1642690250000|2022-01-20 14:50:50|592.86|590.86|593.08|591.08|593.08|591.08|592.86|590.86|0
1642690260000|2022-01-20 14:51:00|593.96|591.96|592.86|590.86|593.96|591.96|592.86|590.86|0
1642690270000|2022-01-20 14:51:10|592.19|590.19|591.97|589.97|592.19|590.19|591.97|589.97|0
1642690280000|2022-01-20 14:51:20|592.19|590.19|591.97|589.97|592.19|590.19|591.75|589.75|0
1642690290000|2022-01-20 14:51:30|592.19|590.19|591.75|589.75|592.19|590.19|591.75|589.75|0
1642690300000|2022-01-20 14:51:40|592.19|590.19|593.3|591.3|593.3|591.3|591.97|589.97|0
1642690310000|2022-01-20 14:51:50|592.64|590.64|593.52|591.52|593.52|591.52|592.64|590.64|0
1642690320000|2022-01-20 14:52:00|593.3|591.3|594.63|592.63|594.63|592.63|593.3|591.3|0
1642690330000|2022-01-20 14:52:10|595.51|593.51|595.73|593.73|595.73|593.73|595.29|593.29|0
1642690340000|2022-01-20 14:52:20|595.51|593.51|596.17|594.17|596.17|594.17|595.51|593.51|0
1642690350000|2022-01-20 14:52:30|595.95|593.95|595.73|593.73|595.95|593.95|595.51|593.51|0
1642690360000|2022-01-20 14:52:40|595.29|593.29|595.73|593.73|595.73|593.73|595.29|593.29|0
1642690370000|2022-01-20 14:52:50|596.17|594.17|596.84|594.84|597.28|595.28|596.17|594.17|0
1642690380000|2022-01-20 14:53:00|597.72|595.72|597.95|595.95|598.17|596.17|597.28|595.28|0
1642690390000|2022-01-20 14:53:10|598.17|596.17|598.83|596.83|598.83|596.83|598.17|596.17|0
1642690400000|2022-01-20 14:53:20|598.61|596.61|598.83|596.83|598.83|596.83|598.39|596.39|0
1642690410000|2022-01-20 14:53:30|599.28|597.28|599.72|597.72|599.72|597.72|599.28|597.28|0
1642690420000|2022-01-20 14:53:40|599.5|597.5|599.27|597.27|599.5|597.5|599.05|597.05|0
1642690430000|2022-01-20 14:53:50|599.05|597.05|599.5|597.5|599.5|597.5|599.05|597.05|0
1642690440000|2022-01-20 14:54:00|599.72|597.72|600.16|598.16|600.38|598.38|599.72|597.72|0
1642690450000|2022-01-20 14:54:10|600.38|598.38|597.94|595.94|600.83|598.83|596.84|594.84|0
1642690460000|2022-01-20 14:54:20|597.5|595.5|597.94|595.94|597.94|595.94|597.28|595.28|0
1642690470000|2022-01-20 14:54:30|598.17|596.17|597.5|595.5|598.17|596.17|597.5|595.5|0
1642690480000|2022-01-20 14:54:40|598.17|596.17|598.39|596.39|598.61|596.61|598.17|596.17|0
1642690490000|2022-01-20 14:54:50|598.61|596.61|598.61|596.61|598.61|596.61|598.39|596.39|0
1642690500000|2022-01-20 14:55:00|598.83|596.83|598.83|596.83|599.27|597.27|598.49|596.49|0
1642690510000|2022-01-20 14:55:10|598.61|596.61|597.28|595.28|598.61|596.61|597.28|595.28|0
1642690520000|2022-01-20 14:55:20|597.5|595.5|597.5|595.5|597.5|595.5|597.28|595.28|0
1642690530000|2022-01-20 14:55:30|597.28|595.28|598.83|596.83|598.83|596.83|597.28|595.28|0
1642690540000|2022-01-20 14:55:40|599.05|597.05|599.05|597.05|599.5|597.5|598.83|596.83|0
1642690550000|2022-01-20 14:55:50|599.27|597.27|599.72|597.72|599.72|597.72|599.05|597.05|0
1642690560000|2022-01-20 14:56:00|600.16|598.16|600.16|598.16|600.16|598.16|599.94|597.94|0
1642690570000|2022-01-20 14:56:10|599.6|597.6|599.5|597.5|599.94|597.94|599.27|597.27|0
1642690580000|2022-01-20 14:56:20|599.27|597.27|599.94|597.94|599.94|597.94|599.27|597.27|0
1642690590000|2022-01-20 14:56:30|600.16|598.16|600.6|598.6|600.6|598.6|600.16|598.16|0
1642690600000|2022-01-20 14:56:40|600.83|598.83|601.71|599.71|601.71|599.71|600.83|598.83|0
1642690610000|2022-01-20 14:56:50|602.16|600.16|602.04|600.04|602.49|600.49|602.04|600.04|0
1642690620000|2022-01-20 14:57:00|602.16|600.16|602.82|600.82|602.82|600.82|602.16|600.16|0
1642690630000|2022-01-20 14:57:10|603.05|601.05|602.6|600.6|603.05|601.05|602.38|600.38|0
1642690640000|2022-01-20 14:57:20|602.82|600.82|602.82|600.82|602.82|600.82|602.6|600.6|0
1642690650000|2022-01-20 14:57:30|602.71|600.71|603.93|601.93|603.93|601.93|602.71|600.71|0
1642690660000|2022-01-20 14:57:40|604.16|602.16|604.16|602.16|604.16|602.16|603.93|601.93|0
1642690670000|2022-01-20 14:57:50|604.38|602.38|604.82|602.82|604.82|602.82|604.38|602.38|0
1642690680000|2022-01-20 14:58:00|605.04|603.04|605.49|603.49|605.49|603.49|605.04|603.04|0
1642690690000|2022-01-20 14:58:10|605.71|603.71|604.16|602.16|605.71|603.71|604.16|602.16|0
1642690700000|2022-01-20 14:58:20|603.93|601.93|605.04|603.04|605.04|603.04|603.93|601.93|0
1642690710000|2022-01-20 14:58:30|605.27|603.27|605.71|603.71|605.71|603.71|605.27|603.27|0
1642690720000|2022-01-20 14:58:40|605.93|603.93|606.38|604.38|606.38|604.38|605.93|603.93|0
1642690730000|2022-01-20 14:58:50|606.16|604.16|605.71|603.71|606.38|604.38|605.71|603.71|0
1642690740000|2022-01-20 14:59:00|605.49|603.49|605.49|603.49|605.49|603.49|605.27|603.27|0
1642690750000|2022-01-20 14:59:10|606.16|604.16|606.6|604.6|606.82|604.82|606.16|604.16|0
1642690760000|2022-01-20 14:59:20|606.38|604.38|605.93|603.93|606.6|604.6|605.93|603.93|0
1642690770000|2022-01-20 14:59:30|606.16|604.16|605.49|603.49|606.16|604.16|605.49|603.49|0
1642690780000|2022-01-20 14:59:40|605.04|603.04|604.38|602.38|605.49|603.49|604.38|602.38|0
1642690790000|2022-01-20 14:59:50|603.93|601.93|604.15|602.15|604.6|602.6|603.93|601.93|0
1642690800000|2022-01-20 15:00:00|605.93|603.93|601.05|599.05|605.93|603.93|600.38|598.38|0
1642690810000|2022-01-20 15:00:10|600.6|598.6|601.49|599.49|602.16|600.16|600.6|598.6|0
1642690820000|2022-01-20 15:00:20|601.27|599.27|601.05|599.05|601.71|599.71|600.6|598.6|0
1642690830000|2022-01-20 15:00:30|600.82|598.82|601.49|599.49|601.49|599.49|600.82|598.82|0
1642690840000|2022-01-20 15:00:40|601.71|599.71|600.82|598.82|601.71|599.71|600.82|598.82|0
1642690850000|2022-01-20 15:00:50|600.16|598.16|601.49|599.49|601.49|599.49|600.16|598.16|0
1642690860000|2022-01-20 15:01:00|601.93|599.93|603.27|601.27|603.27|601.27|601.93|599.93|0
1642690870000|2022-01-20 15:01:10|602.82|600.82|602.82|600.82|603.04|601.04|602.38|600.38|0
1642690880000|2022-01-20 15:01:20|602.6|600.6|602.38|600.38|603.04|601.04|602.38|600.38|0
1642690890000|2022-01-20 15:01:30|603.49|601.49|604.7|602.7|604.7|602.7|603.49|601.49|0
1642690900000|2022-01-20 15:01:40|604.38|602.38|604.15|602.15|604.38|602.38|603.93|601.93|0
1642690910000|2022-01-20 15:01:50|603.93|601.93|604.15|602.15|604.15|602.15|603.93|601.93|0
1642690920000|2022-01-20 15:02:00|605.26|603.26|604.6|602.6|605.26|603.26|604.6|602.6|0
1642690930000|2022-01-20 15:02:10|604.38|602.38|605.71|603.71|605.82|603.82|604.38|602.38|0
1642690940000|2022-01-20 15:02:20|605.49|603.49|605.49|603.49|605.49|603.49|605.15|603.15|0
1642690950000|2022-01-20 15:02:30|605.26|603.26|605.93|603.93|606.38|604.38|605.26|603.26|0
1642690960000|2022-01-20 15:02:40|606.15|604.15|606.15|604.15|606.6|604.6|606.15|604.15|0
1642690970000|2022-01-20 15:02:50|605.71|603.71|605.26|603.26|606.15|604.15|605.26|603.26|0
1642690980000|2022-01-20 15:03:00|605.04|603.04|604.6|602.6|605.26|603.26|604.6|602.6|0
1642690990000|2022-01-20 15:03:10|603.93|601.93|603.49|601.49|603.93|601.93|603.49|601.49|0
1642691000000|2022-01-20 15:03:20|603.26|601.26|603.71|601.71|603.71|601.71|603.26|601.26|0
1642691010000|2022-01-20 15:03:30|603.49|601.49|603.26|601.26|603.49|601.49|603.26|601.26|0
1642691020000|2022-01-20 15:03:40|603.71|601.71|603.71|601.71|603.71|601.71|603.49|601.49|0
1642691030000|2022-01-20 15:03:50|603.49|601.49|604.37|602.37|604.37|602.37|603.26|601.26|0
1642691040000|2022-01-20 15:04:00|604.6|602.6|603.71|601.71|604.6|602.6|603.71|601.71|0
1642691050000|2022-01-20 15:04:10|603.49|601.49|602.15|600.15|603.49|601.49|602.15|600.15|0
1642691060000|2022-01-20 15:04:20|602.37|600.37|602.37|600.37|602.37|600.37|602.15|600.15|0
1642691070000|2022-01-20 15:04:30|602.15|600.15|602.6|600.6|602.6|600.6|602.15|600.15|0
1642691080000|2022-01-20 15:04:40|602.37|600.37|602.37|600.37|602.37|600.37|601.93|599.93|0
1642691090000|2022-01-20 15:04:50|601.93|599.93|601.93|599.93|602.04|600.04|601.71|599.71|0
1642691100000|2022-01-20 15:05:00|602.15|600.15|602.04|600.04|602.37|600.37|602.04|600.04|0
1642691110000|2022-01-20 15:05:10|601.93|599.93|601.04|599.04|601.93|599.93|600.82|598.82|0
1642691120000|2022-01-20 15:05:20|600.15|598.15|599.93|597.93|600.15|598.15|599.71|597.71|0
1642691130000|2022-01-20 15:05:30|600.15|598.15|599.71|597.71|600.15|598.15|599.71|597.71|0
1642691140000|2022-01-20 15:05:40|599.49|597.49|600.6|598.6|600.6|598.6|599.49|597.49|0
1642691150000|2022-01-20 15:05:50|601.04|599.04|601.26|599.26|601.49|599.49|601.04|599.04|0
1642691160000|2022-01-20 15:06:00|602.15|600.15|602.37|600.37|602.6|600.6|602.15|600.15|0
1642691170000|2022-01-20 15:06:10|601.71|599.71|601.49|599.49|601.71|599.71|601.04|599.04|0
1642691180000|2022-01-20 15:06:20|601.26|599.26|602.37|600.37|602.37|600.37|601.26|599.26|0
1642691190000|2022-01-20 15:06:30|602.15|600.15|602.15|600.15|602.15|600.15|601.93|599.93|0
1642691200000|2022-01-20 15:06:40|601.59|599.59|601.81|599.81|601.81|599.81|601.59|599.59|0
1642691210000|2022-01-20 15:06:50|602.03|600.03|602.25|600.25|602.25|600.25|601.81|599.81|0
1642691220000|2022-01-20 15:07:00|603.59|601.59|604.03|602.03|604.48|602.48|603.59|601.59|0
1642691230000|2022-01-20 15:07:10|603.59|601.59|603.59|601.59|603.81|601.81|603.59|601.59|0
1642691240000|2022-01-20 15:07:20|604.03|602.03|604.7|602.7|604.7|602.7|604.03|602.03|0
1642691250000|2022-01-20 15:07:30|605.59|603.59|600.58|598.58|605.59|603.59|600.58|598.58|0
1642691260000|2022-01-20 15:07:40|601.59|599.59|600.25|598.25|601.59|599.59|600.03|598.03|0
1642691270000|2022-01-20 15:07:50|600.47|598.47|598.48|596.48|600.47|598.47|598.48|596.48|0
1642691280000|2022-01-20 15:08:00|598.03|596.03|599.59|597.59|599.59|597.59|598.03|596.03|0
1642691290000|2022-01-20 15:08:10|599.14|597.14|599.59|597.59|599.59|597.59|599.14|597.14|0
1642691300000|2022-01-20 15:08:20|599.36|597.36|599.59|597.59|599.59|597.59|599.36|597.36|0
1642691310000|2022-01-20 15:08:30|599.36|597.36|598.7|596.7|599.59|597.59|598.7|596.7|0
1642691320000|2022-01-20 15:08:40|598.25|596.25|598.7|596.7|598.92|596.92|598.03|596.03|0
1642691330000|2022-01-20 15:08:50|599.14|597.14|600.47|598.47|600.47|598.47|599.14|597.14|0
1642691340000|2022-01-20 15:09:00|601.14|599.14|600.7|598.7|601.14|599.14|600.7|598.7|0
1642691350000|2022-01-20 15:09:10|600.92|598.92|601.14|599.14|601.36|599.36|600.7|598.7|0
1642691360000|2022-01-20 15:09:20|601.58|599.58|601.36|599.36|601.81|599.81|601.36|599.36|0
1642691370000|2022-01-20 15:09:30|601.58|599.58|601.81|599.81|601.81|599.81|601.14|599.14|0
1642691380000|2022-01-20 15:09:40|602.03|600.03|601.81|599.81|602.03|600.03|601.81|599.81|0
1642691390000|2022-01-20 15:09:50|602.03|600.03|602.25|600.25|602.47|600.47|602.03|600.03|0
1642691400000|2022-01-20 15:10:00|602.03|600.03|602.92|600.92|602.92|600.92|602.03|600.03|0
1642691410000|2022-01-20 15:10:10|602.7|600.7|602.03|600.03|602.7|600.7|602.03|600.03|0
1642691420000|2022-01-20 15:10:20|601.81|599.81|602.47|600.47|602.47|600.47|601.81|599.81|0
1642691430000|2022-01-20 15:10:30|602.69|600.69|602.69|600.69|602.69|600.69|602.03|600.03|0
1642691440000|2022-01-20 15:10:40|602.92|600.92|602.47|600.47|602.92|600.92|602.25|600.25|0
1642691450000|2022-01-20 15:10:50|602.92|600.92|604.47|602.47|604.7|602.7|602.92|600.92|0
1642691460000|2022-01-20 15:11:00|603.81|601.81|603.81|601.81|604.25|602.25|603.81|601.81|0
1642691470000|2022-01-20 15:11:10|604.47|602.47|599.58|597.58|604.47|602.47|599.58|597.58|0
1642691480000|2022-01-20 15:11:20|600.47|598.47|600.03|598.03|600.8|598.8|600.03|598.03|0
1642691490000|2022-01-20 15:11:30|600.25|598.25|598.92|596.92|600.25|598.25|598.92|596.92|0
1642691500000|2022-01-20 15:11:40|599.36|597.36|599.14|597.14|599.36|597.36|598.92|596.92|0
1642691510000|2022-01-20 15:11:50|598.92|596.92|599.02|597.02|599.36|597.36|598.92|596.92|0
1642691520000|2022-01-20 15:12:00|599.58|597.58|599.36|597.36|600.47|598.47|599.36|597.36|0
1642691530000|2022-01-20 15:12:10|599.81|597.81|598.92|596.92|599.81|597.81|598.92|596.92|0
1642691540000|2022-01-20 15:12:20|598.7|596.7|597.47|595.47|598.7|596.7|597.47|595.47|0
1642691550000|2022-01-20 15:12:30|598.03|596.03|597.59|595.59|598.03|596.03|597.37|595.37|0
1642691560000|2022-01-20 15:12:40|597.81|595.81|597.59|595.59|597.81|595.81|597.37|595.37|0
1642691570000|2022-01-20 15:12:50|597.37|595.37|597.37|595.37|597.59|595.59|597.37|595.37|0
1642691580000|2022-01-20 15:13:00|597.59|595.59|598.7|596.7|598.7|596.7|597.59|595.59|0
1642691590000|2022-01-20 15:13:10|598.47|596.47|598.47|596.47|599.36|597.36|598.03|596.03|0
1642691600000|2022-01-20 15:13:20|599.36|597.36|599.14|597.14|599.36|597.36|598.92|596.92|0
1642691610000|2022-01-20 15:13:30|599.36|597.36|599.58|597.58|599.58|597.58|599.14|597.14|0
1642691620000|2022-01-20 15:13:40|599.36|597.36|598.92|596.92|599.81|597.81|598.92|596.92|0
1642691630000|2022-01-20 15:13:50|599.14|597.14|599.36|597.36|599.58|597.58|599.14|597.14|0
1642691640000|2022-01-20 15:14:00|599.81|597.81|600.03|598.03|600.25|598.25|599.81|597.81|0
1642691650000|2022-01-20 15:14:10|600.47|598.47|599.8|597.8|600.47|598.47|599.8|597.8|0
1642691660000|2022-01-20 15:14:20|600.03|598.03|600.69|598.69|600.69|598.69|600.03|598.03|0
1642691670000|2022-01-20 15:14:30|600.25|598.25|600.36|598.36|600.47|598.47|600.25|598.25|0
1642691680000|2022-01-20 15:14:40|600.25|598.25|600.03|598.03|600.25|598.25|599.58|597.58|0
1642691690000|2022-01-20 15:14:50|600.25|598.25|600.69|598.69|600.69|598.69|600.03|598.03|0
1642691700000|2022-01-20 15:15:00|600.91|598.91|601.36|599.36|601.36|599.36|600.91|598.91|0
1642691710000|2022-01-20 15:15:10|601.14|599.14|600.47|598.47|601.36|599.36|600.47|598.47|0
1642691720000|2022-01-20 15:15:20|601.14|599.14|602.03|600.03|602.03|600.03|601.14|599.14|0
1642691730000|2022-01-20 15:15:30|601.8|599.8|602.69|600.69|602.69|600.69|601.8|599.8|0
1642691740000|2022-01-20 15:15:40|602.91|600.91|602.69|600.69|602.91|600.91|602.69|600.69|0
1642691750000|2022-01-20 15:15:50|602.91|600.91|602.91|600.91|602.91|600.91|602.91|600.91|0
1642691760000|2022-01-20 15:16:00|603.14|601.14|602.91|600.91|603.14|601.14|602.47|600.47|0
1642691770000|2022-01-20 15:16:10|602.02|600.02|601.58|599.58|602.25|600.25|601.58|599.58|0
1642691780000|2022-01-20 15:16:20|600.69|598.69|600.25|598.25|600.69|598.69|600.25|598.25|0
1642691790000|2022-01-20 15:16:30|600.47|598.47|600.47|598.47|600.47|598.47|600.03|598.03|0
1642691800000|2022-01-20 15:16:40|600.91|598.91|600.69|598.69|600.91|598.91|600.47|598.47|0
1642691810000|2022-01-20 15:16:50|600.47|598.47|601.14|599.14|601.14|599.14|600.47|598.47|0
1642691820000|2022-01-20 15:17:00|600.69|598.69|600.69|598.69|600.69|598.69|600.47|598.47|0
1642691830000|2022-01-20 15:17:10|600.47|598.47|600.35|598.35|600.47|598.47|599.91|597.91|0
1642691840000|2022-01-20 15:17:20|599.58|597.58|599.58|597.58|600.25|598.25|599.58|597.58|0
1642691850000|2022-01-20 15:17:30|600.02|598.02|600.47|598.47|600.47|598.47|600.02|598.02|0
1642691860000|2022-01-20 15:17:40|599.14|597.14|598.91|596.91|599.14|597.14|598.91|596.91|0
1642691870000|2022-01-20 15:17:50|598.25|596.25|598.47|596.47|598.47|596.47|598.03|596.03|0
1642691880000|2022-01-20 15:18:00|598.03|596.03|598.03|596.03|598.69|596.69|598.03|596.03|0
1642691890000|2022-01-20 15:18:10|597.81|595.81|597.58|595.58|598.03|596.03|597.58|595.58|0
1642691900000|2022-01-20 15:18:20|596.7|594.7|595.81|593.81|596.7|594.7|595.81|593.81|0
1642691910000|2022-01-20 15:18:30|596.47|594.47|596.25|594.25|596.7|594.7|596.25|594.25|0
1642691920000|2022-01-20 15:18:40|595.81|593.81|595.37|593.37|595.81|593.81|595.15|593.15|0
1642691930000|2022-01-20 15:18:50|596.03|594.03|595.37|593.37|596.03|594.03|595.37|593.37|0
1642691940000|2022-01-20 15:19:00|595.59|593.59|595.59|593.59|595.69|593.69|595.15|593.15|0
1642691950000|2022-01-20 15:19:10|596.03|594.03|595.37|593.37|596.03|594.03|594.92|592.92|0
1642691960000|2022-01-20 15:19:20|595.25|593.25|595.14|593.14|595.37|593.37|595.14|593.14|0
1642691970000|2022-01-20 15:19:30|595.37|593.37|594.92|592.92|595.37|593.37|594.92|592.92|0
1642691980000|2022-01-20 15:19:40|594.7|592.7|594.48|592.48|594.7|592.7|594.48|592.48|0
1642691990000|2022-01-20 15:19:50|594.04|592.04|594.04|592.04|594.04|592.04|593.82|591.82|0
1642692000000|2022-01-20 15:20:00|594.26|592.26|594.59|592.59|594.59|592.59|594.26|592.26|0
1642692010000|2022-01-20 15:20:10|594.92|592.92|594.48|592.48|594.92|592.92|594.04|592.04|0
1642692020000|2022-01-20 15:20:20|595.14|593.14|595.81|593.81|596.25|594.25|595.14|593.14|0
1642692030000|2022-01-20 15:20:30|595.59|593.59|595.81|593.81|595.81|593.81|595.37|593.37|0
1642692040000|2022-01-20 15:20:40|596.03|594.03|596.03|594.03|596.14|594.14|596.03|594.03|0
1642692050000|2022-01-20 15:20:50|596.25|594.25|596.47|594.47|596.47|594.47|596.25|594.25|0
1642692060000|2022-01-20 15:21:00|596.03|594.03|596.69|594.69|596.69|594.69|596.03|594.03|0
1642692070000|2022-01-20 15:21:10|596.58|594.58|596.25|594.25|596.58|594.58|596.25|594.25|0
1642692080000|2022-01-20 15:21:20|596.92|594.92|596.92|594.92|596.92|594.92|596.69|594.69|0
1642692090000|2022-01-20 15:21:30|596.69|594.69|596.92|594.92|596.92|594.92|596.69|594.69|0
1642692100000|2022-01-20 15:21:40|596.25|594.25|598.03|596.03|598.03|596.03|596.25|594.25|0
1642692110000|2022-01-20 15:21:50|598.69|596.69|598.25|596.25|598.69|596.69|598.25|596.25|0
1642692120000|2022-01-20 15:22:00|598.47|596.47|598.91|596.91|598.91|596.91|598.25|596.25|0
1642692130000|2022-01-20 15:22:10|599.02|597.02|599.58|597.58|599.58|597.58|599.02|597.02|0
1642692140000|2022-01-20 15:22:20|599.8|597.8|599.8|597.8|600.02|598.02|599.8|597.8|0
1642692150000|2022-01-20 15:22:30|600.02|598.02|600.02|598.02|600.02|598.02|599.8|597.8|0
1642692160000|2022-01-20 15:22:40|599.8|597.8|600.24|598.24|600.24|598.24|599.8|597.8|0
1642692170000|2022-01-20 15:22:50|598.91|596.91|598.91|596.91|598.91|596.91|598.47|596.47|0
1642692180000|2022-01-20 15:23:00|598.8|596.8|596.69|594.69|598.8|596.8|596.69|594.69|0
1642692190000|2022-01-20 15:23:10|596.47|594.47|596.14|594.14|596.47|594.47|596.03|594.03|0
1642692200000|2022-01-20 15:23:20|596.03|594.03|596.69|594.69|596.92|594.92|596.03|594.03|0
1642692210000|2022-01-20 15:23:30|596.47|594.47|596.69|594.69|596.92|594.92|596.47|594.47|0
1642692220000|2022-01-20 15:23:40|597.14|595.14|596.91|594.91|597.36|595.36|596.91|594.91|0
1642692240000|2022-01-20 15:24:00|597.8|595.8|598.25|596.25|598.25|596.25|597.36|595.36|0
1642692250000|2022-01-20 15:24:10|598.47|596.47|598.69|596.69|598.91|596.91|598.47|596.47|0
1642692260000|2022-01-20 15:24:20|598.91|596.91|598.69|596.69|598.91|596.91|598.25|596.25|0
1642692270000|2022-01-20 15:24:30|599.13|597.13|599.02|597.02|599.13|597.13|598.91|596.91|0
1642692280000|2022-01-20 15:24:40|599.35|597.35|600.69|598.69|600.69|598.69|599.35|597.35|0
1642692290000|2022-01-20 15:24:50|600.91|598.91|600.69|598.69|600.91|598.91|600.69|598.69|0
1642692300000|2022-01-20 15:25:00|600.91|598.91|599.8|597.8|600.91|598.91|599.8|597.8|0
1642692310000|2022-01-20 15:25:10|600.02|598.02|600.02|598.02|600.24|598.24|600.02|598.02|0
1642692320000|2022-01-20 15:25:20|600.35|598.35|601.13|599.13|601.13|599.13|600.35|598.35|0
1642692330000|2022-01-20 15:25:30|600.24|598.24|599.58|597.58|600.24|598.24|598.91|596.91|0
1642692340000|2022-01-20 15:25:40|598.91|596.91|599.35|597.35|599.35|597.35|598.91|596.91|0
1642692350000|2022-01-20 15:25:50|598.79|596.79|599.13|597.13|599.13|597.13|598.79|596.79|0
1642692360000|2022-01-20 15:26:00|598.91|596.91|598.69|596.69|599.13|597.13|598.69|596.69|0
1642692370000|2022-01-20 15:26:10|598.91|596.91|598.24|596.24|598.91|596.91|598.24|596.24|0
1642692380000|2022-01-20 15:26:20|597.58|595.58|597.58|595.58|598.02|596.02|597.58|595.58|0
1642692390000|2022-01-20 15:26:30|598.02|596.02|597.36|595.36|598.02|596.02|597.36|595.36|0
1642692400000|2022-01-20 15:26:40|598.47|596.47|598.57|596.57|598.57|596.57|598.24|596.24|0
1642692410000|2022-01-20 15:26:50|598.47|596.47|598.47|596.47|598.69|596.69|598.24|596.24|0
1642692420000|2022-01-20 15:27:00|598.69|596.69|600.02|598.02|600.02|598.02|598.69|596.69|0
1642692430000|2022-01-20 15:27:10|600.24|598.24|600.69|598.69|600.69|598.69|600.24|598.24|0
1642692440000|2022-01-20 15:27:20|601.13|599.13|602.24|600.24|602.24|600.24|601.13|599.13|0
1642692450000|2022-01-20 15:27:30|602.02|600.02|602.68|600.68|602.91|600.91|602.02|600.02|0
1642692460000|2022-01-20 15:27:40|602.91|600.91|602.46|600.46|602.91|600.91|602.02|600.02|0
1642692470000|2022-01-20 15:27:50|602.02|600.02|602.02|600.02|602.24|600.24|602.02|600.02|0
1642692480000|2022-01-20 15:28:00|601.8|599.8|601.8|599.8|602.24|600.24|601.8|599.8|0
1642692490000|2022-01-20 15:28:10|602.02|600.02|601.13|599.13|602.02|600.02|601.13|599.13|0
1642692500000|2022-01-20 15:28:20|601.57|599.57|601.13|599.13|601.57|599.57|600.91|598.91|0
1642692510000|2022-01-20 15:28:30|600.68|598.68|600.91|598.91|601.35|599.35|600.68|598.68|0
1642692520000|2022-01-20 15:28:40|600.68|598.68|600.46|598.46|600.68|598.68|600.46|598.46|0
1642692530000|2022-01-20 15:28:50|599.8|597.8|599.35|597.35|599.8|597.8|599.24|597.24|0
1642692540000|2022-01-20 15:29:00|599.57|597.57|600.68|598.68|600.68|598.68|599.57|597.57|0
1642692550000|2022-01-20 15:29:10|601.13|599.13|601.13|599.13|601.13|599.13|600.68|598.68|0
1642692560000|2022-01-20 15:29:20|600.91|598.91|601.79|599.79|601.79|599.79|600.91|598.91|0
1642692570000|2022-01-20 15:29:30|602.46|600.46|602.68|600.68|602.68|600.68|602.46|600.46|0
1642692580000|2022-01-20 15:29:40|602.91|600.91|602.46|600.46|602.91|600.91|602.46|600.46|0
1642692590000|2022-01-20 15:29:50|602.68|600.68|602.46|600.46|602.68|600.68|602.46|600.46|0
1642692600000|2022-01-20 15:30:00|602.24|600.24|604.02|602.02|604.02|602.02|602.24|600.24|0
1642692610000|2022-01-20 15:30:10|604.24|602.24|604.68|602.68|604.68|602.68|604.02|602.02|0
1642692620000|2022-01-20 15:30:20|604.91|602.91|605.13|603.13|605.35|603.35|604.91|602.91|0
1642692630000|2022-01-20 15:30:30|604.91|602.91|604.91|602.91|604.91|602.91|604.46|602.46|0
1642692640000|2022-01-20 15:30:40|605.13|603.13|604.68|602.68|605.13|603.13|604.68|602.68|0
1642692650000|2022-01-20 15:30:50|605.57|603.57|604.91|602.91|605.57|603.57|604.91|602.91|0
1642692660000|2022-01-20 15:31:00|605.13|603.13|604.91|602.91|605.35|603.35|604.91|602.91|0
1642692670000|2022-01-20 15:31:10|605.57|603.57|606.46|604.46|606.46|604.46|605.57|603.57|0
1642692680000|2022-01-20 15:31:20|607.36|605.36|607.58|605.58|607.8|605.8|607.36|605.36|0
1642692690000|2022-01-20 15:31:30|607.24|605.24|608.02|606.02|608.02|606.02|607.24|605.24|0
1642692700000|2022-01-20 15:31:40|607.8|605.8|608.02|606.02|608.02|606.02|607.8|605.8|0
1642692710000|2022-01-20 15:31:50|607.58|605.58|607.8|605.8|607.8|605.8|607.36|605.36|0
1642692720000|2022-01-20 15:32:00|608.02|606.02|607.91|605.91|608.25|606.25|607.91|605.91|0
1642692730000|2022-01-20 15:32:10|608.02|606.02|610.7|608.7|610.7|608.7|608.02|606.02|0
1642692740000|2022-01-20 15:32:20|610.48|608.48|610.7|608.7|610.92|608.92|610.48|608.48|0
1642692750000|2022-01-20 15:32:30|611.37|609.37|611.92|609.92|611.92|609.92|611.37|609.37|0
1642692760000|2022-01-20 15:32:40|611.59|609.59|612.04|610.04|612.04|610.04|611.37|609.37|0
1642692770000|2022-01-20 15:32:50|611.81|609.81|612.26|610.26|612.26|610.26|611.81|609.81|0
1642692780000|2022-01-20 15:33:00|612.48|610.48|609.47|607.47|612.48|610.48|609.47|607.47|0
1642692790000|2022-01-20 15:33:10|609.36|607.36|609.58|607.58|609.58|607.58|609.36|607.36|0
1642692800000|2022-01-20 15:33:20|609.36|607.36|609.36|607.36|609.36|607.36|609.36|607.36|0
1642692810000|2022-01-20 15:33:30|609.58|607.58|609.36|607.36|609.58|607.58|609.36|607.36|0
1642692820000|2022-01-20 15:33:40|609.58|607.58|609.58|607.58|609.58|607.58|609.36|607.36|0
1642692830000|2022-01-20 15:33:50|610.47|608.47|609.81|607.81|610.47|608.47|609.81|607.81|0
1642692840000|2022-01-20 15:34:00|610.03|608.03|609.58|607.58|610.03|608.03|609.36|607.36|0
1642692850000|2022-01-20 15:34:10|609.36|607.36|609.36|607.36|609.47|607.47|609.36|607.36|0
1642692860000|2022-01-20 15:34:20|609.14|607.14|608.69|606.69|609.14|607.14|608.24|606.24|0
1642692870000|2022-01-20 15:34:30|609.14|607.14|608.69|606.69|609.14|607.14|608.69|606.69|0
1642692880000|2022-01-20 15:34:40|608.24|606.24|608.91|606.91|608.91|606.91|608.24|606.24|0
1642692890000|2022-01-20 15:34:50|608.24|606.24|608.69|606.69|608.69|606.69|608.24|606.24|0
1642692900000|2022-01-20 15:35:00|608.91|606.91|609.14|607.14|609.36|607.36|608.91|606.91|0
1642692910000|2022-01-20 15:35:10|609.36|607.36|609.36|607.36|609.36|607.36|609.36|607.36|0
1642692920000|2022-01-20 15:35:20|609.14|607.14|608.8|606.8|609.14|607.14|608.8|606.8|0
1642692930000|2022-01-20 15:35:30|608.24|606.24|609.14|607.14|609.14|607.14|608.24|606.24|0
1642692940000|2022-01-20 15:35:40|609.36|607.36|609.58|607.58|609.58|607.58|609.36|607.36|0
1642692950000|2022-01-20 15:35:50|609.36|607.36|609.58|607.58|609.58|607.58|609.36|607.36|0
1642692960000|2022-01-20 15:36:00|609.36|607.36|609.58|607.58|609.58|607.58|609.14|607.14|0
1642692970000|2022-01-20 15:36:10|609.8|607.8|610.25|608.25|610.25|608.25|609.58|607.58|0
1642692980000|2022-01-20 15:36:20|610.47|608.47|609.8|607.8|610.7|608.7|609.8|607.8|0
1642692990000|2022-01-20 15:36:30|610.03|608.03|610.7|608.7|610.7|608.7|610.03|608.03|0
1642693000000|2022-01-20 15:36:40|610.47|608.47|610.7|608.7|610.92|608.92|610.47|608.47|0
1642693010000|2022-01-20 15:36:50|610.92|608.92|611.14|609.14|611.37|609.37|610.92|608.92|0
1642693020000|2022-01-20 15:37:00|611.37|609.37|611.14|609.14|611.37|609.37|611.14|609.14|0
1642693030000|2022-01-20 15:37:10|611.37|609.37|611.81|609.81|611.81|609.81|611.37|609.37|0
1642693040000|2022-01-20 15:37:20|611.59|609.59|611.14|609.14|611.59|609.59|611.14|609.14|0
1642693050000|2022-01-20 15:37:30|610.92|608.92|611.14|609.14|611.14|609.14|610.92|608.92|0
1642693060000|2022-01-20 15:37:40|611.37|609.37|611.47|609.47|611.47|609.47|611.37|609.37|0
1642693070000|2022-01-20 15:37:50|611.14|609.14|610.7|608.7|611.14|609.14|610.7|608.7|0
1642693080000|2022-01-20 15:38:00|610.92|608.92|610.03|608.03|611.14|609.14|610.03|608.03|0
1642693090000|2022-01-20 15:38:10|609.36|607.36|608.91|606.91|609.36|607.36|608.91|606.91|0
1642693100000|2022-01-20 15:38:20|608.69|606.69|608.47|606.47|608.91|606.91|608.47|606.47|0
1642693110000|2022-01-20 15:38:30|608.24|606.24|608.47|606.47|608.69|606.69|608.24|606.24|0
1642693120000|2022-01-20 15:38:40|608.02|606.02|608.24|606.24|608.24|606.24|608.02|606.02|0
1642693130000|2022-01-20 15:38:50|608.47|606.47|608.69|606.69|608.69|606.69|608.02|606.02|0
1642693140000|2022-01-20 15:39:00|608.91|606.91|609.13|607.13|609.36|607.36|608.91|606.91|0
1642693150000|2022-01-20 15:39:10|609.36|607.36|608.02|606.02|609.36|607.36|608.02|606.02|0
1642693160000|2022-01-20 15:39:20|607.8|605.8|608.24|606.24|608.24|606.24|607.8|605.8|0
1642693170000|2022-01-20 15:39:30|608.69|606.69|609.46|607.46|609.46|607.46|608.69|606.69|0
1642693180000|2022-01-20 15:39:40|609.36|607.36|609.36|607.36|609.46|607.46|609.13|607.13|0
1642693190000|2022-01-20 15:39:50|609.13|607.13|609.91|607.91|610.03|608.03|609.13|607.13|0
1642693200000|2022-01-20 15:40:00|610.03|608.03|609.8|607.8|610.03|608.03|609.8|607.8|0
1642693210000|2022-01-20 15:40:10|610.25|608.25|610.92|608.92|610.92|608.92|610.25|608.25|0
1642693220000|2022-01-20 15:40:20|611.14|609.14|611.59|609.59|611.59|609.59|611.14|609.14|0
1642693230000|2022-01-20 15:40:30|611.36|609.36|612.03|610.03|612.03|610.03|611.36|609.36|0
1642693240000|2022-01-20 15:40:40|611.47|609.47|611.81|609.81|611.81|609.81|611.36|609.36|0
1642693250000|2022-01-20 15:40:50|611.59|609.59|611.36|609.36|611.59|609.59|611.36|609.36|0
1642693260000|2022-01-20 15:41:00|611.81|609.81|612.48|610.48|612.48|610.48|611.81|609.81|0
1642693270000|2022-01-20 15:41:10|612.03|610.03|612.48|610.48|612.48|610.48|612.03|610.03|0
1642693280000|2022-01-20 15:41:20|612.03|610.03|611.14|609.14|612.03|610.03|611.14|609.14|0
1642693290000|2022-01-20 15:41:30|610.69|608.69|610.47|608.47|610.69|608.69|610.02|608.02|0
1642693300000|2022-01-20 15:41:40|610.25|608.25|610.25|608.25|610.25|608.25|610.25|608.25|0
1642693310000|2022-01-20 15:41:50|610.02|608.02|610.25|608.25|610.25|608.25|609.8|607.8|0
1642693320000|2022-01-20 15:42:00|609.8|607.8|609.58|607.58|609.8|607.8|609.58|607.58|0
1642693330000|2022-01-20 15:42:10|610.02|608.02|610.25|608.25|610.25|608.25|609.8|607.8|0
1642693340000|2022-01-20 15:42:20|610.69|608.69|610.25|608.25|610.69|608.69|610.25|608.25|0
1642693350000|2022-01-20 15:42:30|610.47|608.47|610.92|608.92|611.14|609.14|610.47|608.47|0
1642693360000|2022-01-20 15:42:40|611.14|609.14|610.92|608.92|611.14|609.14|610.92|608.92|0
1642693370000|2022-01-20 15:42:50|611.14|609.14|611.14|609.14|611.14|609.14|611.14|609.14|0
1642693380000|2022-01-20 15:43:00|610.92|608.92|610.92|608.92|610.92|608.92|610.92|608.92|0
1642693390000|2022-01-20 15:43:10|611.59|609.59|612.03|610.03|612.03|610.03|611.59|609.59|0
1642693400000|2022-01-20 15:43:20|611.81|609.81|611.81|609.81|611.81|609.81|611.58|609.58|0
1642693410000|2022-01-20 15:43:30|611.36|609.36|611.36|609.36|611.36|609.36|611.36|609.36|0
1642693420000|2022-01-20 15:43:40|611.14|609.14|610.92|608.92|611.36|609.36|610.92|608.92|0
1642693430000|2022-01-20 15:43:50|611.58|609.58|611.58|609.58|611.58|609.58|611.36|609.36|0
1642693440000|2022-01-20 15:44:00|611.81|609.81|612.48|610.48|612.48|610.48|611.36|609.36|0
1642693450000|2022-01-20 15:44:10|612.92|610.92|612.25|610.25|612.92|610.92|612.25|610.25|0
1642693460000|2022-01-20 15:44:20|612.7|610.7|611.14|609.14|612.7|610.7|611.14|609.14|0
1642693470000|2022-01-20 15:44:30|611.02|609.02|610.58|608.58|611.02|609.02|610.58|608.58|0
1642693480000|2022-01-20 15:44:40|610.25|608.25|610.25|608.25|610.25|608.25|610.02|608.02|0
1642693490000|2022-01-20 15:44:50|610.02|608.02|610.02|608.02|610.02|608.02|609.58|607.58|0
1642693500000|2022-01-20 15:45:00|610.69|608.69|610.8|608.8|610.91|608.91|610.69|608.69|0
1642693510000|2022-01-20 15:45:10|610.91|608.91|609.8|607.8|610.91|608.91|609.8|607.8|0
1642693520000|2022-01-20 15:45:20|610.02|608.02|610.47|608.47|610.47|608.47|610.02|608.02|0
1642693530000|2022-01-20 15:45:30|610.69|608.69|611.36|609.36|611.36|609.36|610.69|608.69|0
1642693540000|2022-01-20 15:45:40|611.81|609.81|612.25|610.25|612.25|610.25|611.81|609.81|0
1642693550000|2022-01-20 15:45:50|612.03|610.03|612.03|610.03|612.03|610.03|612.03|610.03|0
1642693560000|2022-01-20 15:46:00|612.25|610.25|612.48|610.48|612.48|610.48|612.25|610.25|0
1642693570000|2022-01-20 15:46:10|612.58|610.58|612.92|610.92|612.92|610.92|612.48|610.48|0
1642693580000|2022-01-20 15:46:20|612.7|610.7|612.25|610.25|612.92|610.92|612.25|610.25|0
1642693590000|2022-01-20 15:46:30|612.48|610.48|612.48|610.48|612.48|610.48|612.48|610.48|0
1642693600000|2022-01-20 15:46:40|612.7|610.7|612.7|610.7|612.7|610.7|612.7|610.7|0
1642693610000|2022-01-20 15:46:50|612.92|610.92|612.92|610.92|613.15|611.15|612.92|610.92|0
1642693620000|2022-01-20 15:47:00|613.15|611.15|613.15|611.15|613.37|611.37|613.15|611.15|0
1642693630000|2022-01-20 15:47:10|613.37|611.37|613.82|611.82|613.82|611.82|613.37|611.37|0
1642693640000|2022-01-20 15:47:20|613.59|611.59|613.59|611.59|613.59|611.59|613.59|611.59|0
1642693650000|2022-01-20 15:47:30|613.82|611.82|613.82|611.82|614.04|612.04|613.82|611.82|0
1642693660000|2022-01-20 15:47:40|613.92|611.92|614.04|612.04|614.04|612.04|613.59|611.59|0
1642693670000|2022-01-20 15:47:50|613.59|611.59|613.15|611.15|613.82|611.82|613.15|611.15|0
1642693680000|2022-01-20 15:48:00|613.59|611.59|613.82|611.82|614.04|612.04|613.59|611.59|0
1642693690000|2022-01-20 15:48:10|614.04|612.04|615.38|613.38|615.38|613.38|614.04|612.04|0
1642693700000|2022-01-20 15:48:20|615.04|613.04|615.38|613.38|615.38|613.38|614.71|612.71|0
1642693710000|2022-01-20 15:48:30|615.6|613.6|615.38|613.38|615.6|613.6|615.16|613.16|0
1642693720000|2022-01-20 15:48:40|615.6|613.6|617.2|615.2|617.2|615.2|615.49|613.49|0
1642693730000|2022-01-20 15:48:50|616.97|614.97|616.19|614.19|616.97|614.97|615.97|613.97|0
1642693740000|2022-01-20 15:49:00|615.97|613.97|615.5|613.5|615.97|613.97|615.5|613.5|0
1642693750000|2022-01-20 15:49:10|615.72|613.72|615.93|613.93|615.93|613.93|615.26|613.26|0
1642693760000|2022-01-20 15:49:20|615.26|613.26|615.04|613.04|615.26|613.26|615.04|613.04|0
1642693770000|2022-01-20 15:49:30|615.26|613.26|615.04|613.04|615.26|613.26|614.81|612.81|0
1642693780000|2022-01-20 15:49:40|614.81|612.81|614.81|612.81|614.81|612.81|614.81|612.81|0
1642693790000|2022-01-20 15:49:50|615.04|613.04|615.26|613.26|615.26|613.26|615.04|613.04|0
1642693800000|2022-01-20 15:50:00|615.71|613.71|615.26|613.26|615.71|613.71|615.26|613.26|0
1642693810000|2022-01-20 15:50:10|615.14|613.14|614.81|612.81|615.14|613.14|614.59|612.59|0
1642693820000|2022-01-20 15:50:20|615.04|613.04|615.48|613.48|615.71|613.71|615.04|613.04|0
1642693830000|2022-01-20 15:50:30|615.71|613.71|615.26|613.26|615.71|613.71|615.26|613.26|0
1642693840000|2022-01-20 15:50:40|615.04|613.04|615.04|613.04|615.04|613.04|615.04|613.04|0
1642693850000|2022-01-20 15:50:50|615.26|613.26|615.26|613.26|615.26|613.26|615.26|613.26|0
1642693860000|2022-01-20 15:51:00|615.48|613.48|614.59|612.59|615.48|613.48|614.59|612.59|0
1642693870000|2022-01-20 15:51:10|615.04|613.04|614.81|612.81|615.04|613.04|614.81|612.81|0
1642693880000|2022-01-20 15:51:20|614.92|612.92|615.48|613.48|615.48|613.48|614.92|612.92|0
1642693890000|2022-01-20 15:51:30|615.26|613.26|615.26|613.26|615.26|613.26|615.26|613.26|0
1642693900000|2022-01-20 15:51:40|615.71|613.71|615.04|613.04|615.71|613.71|615.04|613.04|0
1642693910000|2022-01-20 15:51:50|614.92|612.92|615.26|613.26|615.26|613.26|614.92|612.92|0
1642693920000|2022-01-20 15:52:00|615.48|613.48|615.71|613.71|615.71|613.71|615.26|613.26|0
1642693930000|2022-01-20 15:52:10|615.48|613.48|615.48|613.48|615.48|613.48|615.26|613.26|0
1642693940000|2022-01-20 15:52:20|615.04|613.04|615.26|613.26|615.26|613.26|614.59|612.59|0
1642693950000|2022-01-20 15:52:30|615.48|613.48|615.71|613.71|615.71|613.71|615.48|613.48|0
1642693960000|2022-01-20 15:52:40|615.48|613.48|616.49|614.49|616.49|614.49|615.48|613.48|0
1642693970000|2022-01-20 15:52:50|616.38|614.38|616.83|614.83|617.28|615.28|616.38|614.38|0
1642693980000|2022-01-20 15:53:00|617.05|615.05|617.5|615.5|617.5|615.5|617.05|615.05|0
1642693990000|2022-01-20 15:53:10|617.28|615.28|617.72|615.72|617.95|615.95|617.28|615.28|0
1642694000000|2022-01-20 15:53:20|617.05|615.05|617.5|615.5|617.72|615.72|617.05|615.05|0
1642694010000|2022-01-20 15:53:30|617.28|615.28|617.72|615.72|617.72|615.72|617.28|615.28|0
1642694020000|2022-01-20 15:53:40|617.5|615.5|617.5|615.5|617.95|615.95|617.5|615.5|0
1642694030000|2022-01-20 15:53:50|617.72|615.72|616.83|614.83|617.72|615.72|616.83|614.83|0
1642694040000|2022-01-20 15:54:00|616.38|614.38|616.38|614.38|616.38|614.38|616.15|614.15|0
1642694050000|2022-01-20 15:54:10|616.83|614.83|616.83|614.83|616.83|614.83|616.6|614.6|0
1642694060000|2022-01-20 15:54:20|617.05|615.05|617.28|615.28|617.28|615.28|617.05|615.05|0
1642694070000|2022-01-20 15:54:30|617.05|615.05|616.83|614.83|617.05|615.05|616.83|614.83|0
1642694080000|2022-01-20 15:54:40|617.05|615.05|617.28|615.28|617.28|615.28|617.05|615.05|0
1642694090000|2022-01-20 15:54:50|617.27|615.27|617.27|615.27|617.27|615.27|617.27|615.27|0
1642694100000|2022-01-20 15:55:00|617.05|615.05|616.6|614.6|617.05|615.05|616.6|614.6|0
1642694110000|2022-01-20 15:55:10|616.38|614.38|616.38|614.38|617.05|615.05|616.38|614.38|0
1642694120000|2022-01-20 15:55:20|616.6|614.6|616.38|614.38|616.6|614.6|616.38|614.38|0
1642694130000|2022-01-20 15:55:30|616.15|614.15|615.71|613.71|616.15|614.15|615.71|613.71|0
1642694140000|2022-01-20 15:55:40|615.93|613.93|615.71|613.71|615.93|613.93|615.48|613.48|0
1642694150000|2022-01-20 15:55:50|615.48|613.48|615.48|613.48|615.48|613.48|615.48|613.48|0
1642694160000|2022-01-20 15:56:00|615.71|613.71|615.26|613.26|615.93|613.93|615.26|613.26|0
1642694170000|2022-01-20 15:56:10|615.48|613.48|615.48|613.48|615.93|613.93|615.48|613.48|0
1642694180000|2022-01-20 15:56:20|615.26|613.26|615.03|613.03|615.26|613.26|615.03|613.03|0
1642694190000|2022-01-20 15:56:30|614.58|612.58|614.81|612.81|614.81|612.81|614.58|612.58|0
1642694200000|2022-01-20 15:56:40|615.26|613.26|615.48|613.48|615.48|613.48|615.03|613.03|0
1642694210000|2022-01-20 15:56:50|615.26|613.26|615.26|613.26|615.26|613.26|615.03|613.03|0
1642694220000|2022-01-20 15:57:00|615.7|613.7|615.93|613.93|615.93|613.93|615.7|613.7|0
1642694230000|2022-01-20 15:57:10|615.7|613.7|615.26|613.26|615.7|613.7|615.26|613.26|0
1642694240000|2022-01-20 15:57:20|615.03|613.03|614.81|612.81|615.03|613.03|614.81|612.81|0
1642694250000|2022-01-20 15:57:30|615.03|613.03|614.81|612.81|615.03|613.03|614.58|612.58|0
1642694260000|2022-01-20 15:57:40|614.58|612.58|614.14|612.14|614.58|612.58|614.14|612.14|0
1642694270000|2022-01-20 15:57:50|614.36|612.36|614.58|612.58|614.58|612.58|614.36|612.36|0
1642694280000|2022-01-20 15:58:00|615.03|613.03|614.14|612.14|615.03|613.03|614.14|612.14|0
1642694290000|2022-01-20 15:58:10|613.91|611.91|614.14|612.14|614.14|612.14|613.91|611.91|0
1642694300000|2022-01-20 15:58:20|613.91|611.91|613.69|611.69|614.14|612.14|613.69|611.69|0
1642694310000|2022-01-20 15:58:30|613.91|611.91|614.14|612.14|614.14|612.14|613.91|611.91|0
1642694320000|2022-01-20 15:58:40|614.36|612.36|614.14|612.14|614.36|612.36|613.91|611.91|0
1642694330000|2022-01-20 15:58:50|614.36|612.36|614.58|612.58|614.58|612.58|614.14|612.14|0
1642694340000|2022-01-20 15:59:00|614.81|612.81|614.14|612.14|614.81|612.81|613.91|611.91|0
1642694350000|2022-01-20 15:59:10|614.58|612.58|615.03|613.03|615.03|613.03|614.58|612.58|0
1642694360000|2022-01-20 15:59:20|615.36|613.36|616.38|614.38|616.38|614.38|615.36|613.36|0
1642694370000|2022-01-20 15:59:30|616.6|614.6|616.38|614.38|616.6|614.6|616.15|614.15|0
1642694380000|2022-01-20 15:59:40|615.93|613.93|615.48|613.48|615.93|613.93|615.48|613.48|0
1642694390000|2022-01-20 15:59:50|615.93|613.93|615.59|613.59|615.93|613.93|615.59|613.59|0
1642694400000|2022-01-20 16:00:00|615.48|613.48|615.93|613.93|616.15|614.15|615.48|613.48|0
1642694410000|2022-01-20 16:00:10|615.7|613.7|616.82|614.82|616.82|614.82|615.7|613.7|0
1642694420000|2022-01-20 16:00:20|616.6|614.6|617.05|615.05|617.05|615.05|616.6|614.6|0
1642694430000|2022-01-20 16:00:30|617.72|615.72|617.72|615.72|617.72|615.72|617.27|615.27|0
1642694440000|2022-01-20 16:00:40|617.5|615.5|617.72|615.72|617.94|615.94|617.5|615.5|0
1642694450000|2022-01-20 16:00:50|617.94|615.94|618.39|616.39|618.39|616.39|617.72|615.72|0
1642694460000|2022-01-20 16:01:00|618.62|616.62|618.62|616.62|618.84|616.84|618.62|616.62|0
1642694470000|2022-01-20 16:01:10|618.84|616.84|618.84|616.84|618.84|616.84|618.62|616.62|0
1642694480000|2022-01-20 16:01:20|618.62|616.62|619.07|617.07|619.29|617.29|618.62|616.62|0
1642694490000|2022-01-20 16:01:30|619.74|617.74|619.51|617.51|619.74|617.74|619.29|617.29|0
1642694500000|2022-01-20 16:01:40|619.29|617.29|619.51|617.51|619.51|617.51|619.07|617.07|0
1642694510000|2022-01-20 16:01:50|618.84|616.84|619.07|617.07|619.07|617.07|618.84|616.84|0
1642694520000|2022-01-20 16:02:00|619.51|617.51|619.51|617.51|619.51|617.51|619.29|617.29|0
1642694530000|2022-01-20 16:02:10|619.29|617.29|619.74|617.74|619.74|617.74|619.29|617.29|0
1642694540000|2022-01-20 16:02:20|619.96|617.96|620.19|618.19|620.41|618.41|619.96|617.96|0
1642694550000|2022-01-20 16:02:30|620.41|618.41|620.86|618.86|620.86|618.86|620.19|618.19|0
1642694560000|2022-01-20 16:02:40|621.31|619.31|621.09|619.09|621.54|619.54|621.09|619.09|0
1642694570000|2022-01-20 16:02:50|621.54|619.54|621.31|619.31|621.54|619.54|621.31|619.31|0
1642694580000|2022-01-20 16:03:00|621.54|619.54|621.09|619.09|621.54|619.54|620.97|618.97|0
1642694590000|2022-01-20 16:03:10|621.31|619.31|621.09|619.09|621.31|619.31|620.86|618.86|0
1642694600000|2022-01-20 16:03:20|620.86|618.86|620.19|618.19|620.86|618.86|620.19|618.19|0
1642694610000|2022-01-20 16:03:30|620.41|618.41|620.19|618.19|620.41|618.41|620.19|618.19|0
1642694620000|2022-01-20 16:03:40|620.41|618.41|620.19|618.19|620.41|618.41|620.19|618.19|0
1642694630000|2022-01-20 16:03:50|619.96|617.96|619.96|617.96|619.96|617.96|619.96|617.96|0
1642694640000|2022-01-20 16:04:00|620.19|618.19|620.07|618.07|620.29|618.29|620.07|618.07|0
1642694650000|2022-01-20 16:04:10|619.85|617.85|619.74|617.74|619.96|617.96|619.74|617.74|0
1642694660000|2022-01-20 16:04:20|619.96|617.96|619.74|617.74|619.96|617.96|619.74|617.74|0
1642694670000|2022-01-20 16:04:30|619.51|617.51|619.51|617.51|619.51|617.51|619.51|617.51|0
1642694680000|2022-01-20 16:04:40|619.29|617.29|619.29|617.29|619.51|617.51|619.29|617.29|0
1642694690000|2022-01-20 16:04:50|619.06|617.06|619.29|617.29|619.51|617.51|619.06|617.06|0
1642694700000|2022-01-20 16:05:00|619.51|617.51|619.51|617.51|619.51|617.51|619.06|617.06|0
1642694710000|2022-01-20 16:05:10|619.06|617.06|618.84|616.84|619.06|617.06|618.84|616.84|0
1642694720000|2022-01-20 16:05:20|619.29|617.29|618.84|616.84|619.29|617.29|618.39|616.39|0
1642694730000|2022-01-20 16:05:30|619.06|617.06|619.06|617.06|619.06|617.06|619.06|617.06|0
1642694740000|2022-01-20 16:05:40|619.29|617.29|619.06|617.06|619.29|617.29|619.06|617.06|0
1642694750000|2022-01-20 16:05:50|618.84|616.84|619.29|617.29|619.51|617.51|618.84|616.84|0
1642694760000|2022-01-20 16:06:00|619.51|617.51|618.61|616.61|619.51|617.51|618.61|616.61|0
1642694770000|2022-01-20 16:06:10|619.06|617.06|619.06|617.06|619.17|617.17|619.06|617.06|0
1642694780000|2022-01-20 16:06:20|618.84|616.84|618.61|616.61|618.84|616.84|618.61|616.61|0
1642694790000|2022-01-20 16:06:30|618.84|616.84|618.84|616.84|618.84|616.84|618.84|616.84|0
1642694800000|2022-01-20 16:06:40|618.61|616.61|618.17|616.17|618.61|616.61|618.17|616.17|0
1642694810000|2022-01-20 16:06:50|617.94|615.94|617.94|615.94|617.94|615.94|617.94|615.94|0
1642694820000|2022-01-20 16:07:00|617.49|615.49|617.27|615.27|617.49|615.49|617.04|615.04|0
1642694830000|2022-01-20 16:07:10|617.04|615.04|617.27|615.27|617.27|615.27|617.04|615.04|0
1642694840000|2022-01-20 16:07:20|617.49|615.49|617.49|615.49|617.6|615.6|617.49|615.49|0
1642694850000|2022-01-20 16:07:30|617.72|615.72|617.94|615.94|617.94|615.94|617.72|615.72|0
1642694860000|2022-01-20 16:07:40|617.49|615.49|617.49|615.49|617.72|615.72|617.49|615.49|0
1642694870000|2022-01-20 16:07:50|617.72|615.72|617.72|615.72|617.72|615.72|617.49|615.49|0
1642694880000|2022-01-20 16:08:00|618.39|616.39|618.16|616.16|618.61|616.61|617.94|615.94|0
1642694890000|2022-01-20 16:08:10|618.61|616.61|618.84|616.84|618.84|616.84|618.39|616.39|0
1642694900000|2022-01-20 16:08:20|619.06|617.06|619.06|617.06|619.29|617.29|619.06|617.06|0
1642694910000|2022-01-20 16:08:30|619.29|617.29|618.84|616.84|619.29|617.29|618.84|616.84|0
1642694920000|2022-01-20 16:08:40|618.61|616.61|618.61|616.61|618.61|616.61|618.61|616.61|0
1642694930000|2022-01-20 16:08:50|618.84|616.84|618.61|616.61|619.06|617.06|618.61|616.61|0
1642694940000|2022-01-20 16:09:00|618.39|616.39|617.49|615.49|618.39|616.39|617.49|615.49|0
1642694950000|2022-01-20 16:09:10|616.82|614.82|617.37|615.37|617.37|615.37|616.59|614.59|0
1642694960000|2022-01-20 16:09:20|617.72|615.72|617.72|615.72|618.16|616.16|617.72|615.72|0
1642694970000|2022-01-20 16:09:30|617.49|615.49|617.04|615.04|617.49|615.49|617.04|615.04|0
1642694980000|2022-01-20 16:09:40|617.27|615.27|617.04|615.04|617.49|615.49|617.04|615.04|0
1642694990000|2022-01-20 16:09:50|617.27|615.27|617.49|615.49|617.49|615.49|617.27|615.27|0
1642695000000|2022-01-20 16:10:00|617.71|615.71|616.59|614.59|617.71|615.71|616.59|614.59|0
1642695010000|2022-01-20 16:10:10|616.37|614.37|616.37|614.37|616.59|614.59|616.15|614.15|0
1642695020000|2022-01-20 16:10:20|615.92|613.92|615.7|613.7|616.03|614.03|615.7|613.7|0
1642695030000|2022-01-20 16:10:30|615.92|613.92|615.47|613.47|615.92|613.92|615.47|613.47|0
1642695040000|2022-01-20 16:10:40|614.8|612.8|615.02|613.02|615.02|613.02|614.8|612.8|0
1642695050000|2022-01-20 16:10:50|614.8|612.8|615.25|613.25|615.25|613.25|614.8|612.8|0
1642695060000|2022-01-20 16:11:00|615.47|613.47|615.02|613.02|615.47|613.47|614.58|612.58|0
1642695070000|2022-01-20 16:11:10|614.8|612.8|614.58|612.58|614.8|612.8|614.46|612.46|0
1642695080000|2022-01-20 16:11:20|614.35|612.35|613.9|611.9|614.35|612.35|613.9|611.9|0
1642695090000|2022-01-20 16:11:30|614.35|612.35|614.35|612.35|614.35|612.35|614.13|612.13|0
1642695100000|2022-01-20 16:11:40|614.13|612.13|613.9|611.9|614.13|612.13|613.9|611.9|0
1642695110000|2022-01-20 16:11:50|614.35|612.35|614.35|612.35|614.35|612.35|614.13|612.13|0
1642695120000|2022-01-20 16:12:00|614.58|612.58|614.8|612.8|615.02|613.02|614.58|612.58|0
1642695130000|2022-01-20 16:12:10|614.13|612.13|613.68|611.68|614.13|612.13|613.46|611.46|0
1642695140000|2022-01-20 16:12:20|614.13|612.13|613.68|611.68|614.35|612.35|613.68|611.68|0
1642695150000|2022-01-20 16:12:30|613.46|611.46|613.9|611.9|613.9|611.9|613.46|611.46|0
1642695160000|2022-01-20 16:12:40|613.68|611.68|613.68|611.68|613.9|611.9|613.68|611.68|0
1642695170000|2022-01-20 16:12:50|613.46|611.46|613.23|611.23|613.46|611.46|613.23|611.23|0
1642695180000|2022-01-20 16:13:00|613.46|611.46|613.01|611.01|613.46|611.46|613.01|611.01|0
1642695190000|2022-01-20 16:13:10|612.11|610.11|612.34|610.34|612.34|610.34|612.11|610.11|0
1642695200000|2022-01-20 16:13:20|612.56|610.56|612.34|610.34|612.56|610.56|612.34|610.34|0
1642695210000|2022-01-20 16:13:30|612.11|610.11|611.89|609.89|612.11|610.11|611.89|609.89|0
1642695220000|2022-01-20 16:13:40|612.11|610.11|611.44|609.44|612.11|610.11|611.44|609.44|0
1642695230000|2022-01-20 16:13:50|611.66|609.66|611.66|609.66|611.66|609.66|611.22|609.22|0
1642695240000|2022-01-20 16:14:00|612|610|612.56|610.56|612.56|610.56|612|610|0
1642695250000|2022-01-20 16:14:10|612.78|610.78|612.78|610.78|613.01|611.01|612.78|610.78|0
1642695260000|2022-01-20 16:14:20|612.56|610.56|612.78|610.78|612.78|610.78|612.34|610.34|0
1642695270000|2022-01-20 16:14:30|612.56|610.56|613.01|611.01|613.01|611.01|612.56|610.56|0
1642695280000|2022-01-20 16:14:40|612.78|610.78|612.78|610.78|612.78|610.78|612.34|610.34|0
1642695290000|2022-01-20 16:14:50|613.01|611.01|612.78|610.78|613.01|611.01|612.78|610.78|0
1642695300000|2022-01-20 16:15:00|613.01|611.01|613.01|611.01|613.01|611.01|612.78|610.78|0
1642695310000|2022-01-20 16:15:10|612.56|610.56|612.56|610.56|612.56|610.56|612.33|610.33|0
1642695320000|2022-01-20 16:15:20|612.11|610.11|611.99|609.99|612.11|610.11|611.99|609.99|0
1642695330000|2022-01-20 16:15:30|611.89|609.89|612.11|610.11|612.11|610.11|611.89|609.89|0
1642695340000|2022-01-20 16:15:40|611.89|609.89|611.44|609.44|611.89|609.89|611.44|609.44|0
1642695350000|2022-01-20 16:15:50|611.66|609.66|611.66|609.66|611.66|609.66|611.44|609.44|0
1642695360000|2022-01-20 16:16:00|611.44|609.44|611.22|609.22|611.44|609.44|610.99|608.99|0
1642695370000|2022-01-20 16:16:10|611.44|609.44|610.99|608.99|611.44|609.44|610.99|608.99|0
1642695380000|2022-01-20 16:16:20|611.44|609.44|612.11|610.11|612.11|610.11|611.44|609.44|0
1642695390000|2022-01-20 16:16:30|612.78|610.78|612.78|610.78|612.78|610.78|612.78|610.78|0
1642695400000|2022-01-20 16:16:40|613.01|611.01|612.11|610.11|613.01|611.01|611.89|609.89|0
1642695410000|2022-01-20 16:16:50|611.89|609.89|612.11|610.11|612.11|610.11|611.89|609.89|0
1642695420000|2022-01-20 16:17:00|611.66|609.66|611.89|609.89|612.11|610.11|611.66|609.66|0
1642695430000|2022-01-20 16:17:10|611.66|609.66|611.89|609.89|611.89|609.89|611.66|609.66|0
1642695440000|2022-01-20 16:17:20|611.66|609.66|612.11|610.11|612.11|610.11|611.66|609.66|0
1642695450000|2022-01-20 16:17:30|612.56|610.56|613.01|611.01|613.23|611.23|612.56|610.56|0
1642695460000|2022-01-20 16:17:40|613|611|613.34|611.34|613.34|611.34|613|611|0
1642695470000|2022-01-20 16:17:50|613.23|611.23|613.45|611.45|613.45|611.45|613.23|611.23|0
1642695480000|2022-01-20 16:18:00|613.68|611.68|613.9|611.9|613.9|611.9|613.68|611.68|0
1642695490000|2022-01-20 16:18:10|614.12|612.12|614.35|612.35|614.57|612.57|613.9|611.9|0
1642695500000|2022-01-20 16:18:20|614.12|612.12|613.68|611.68|614.12|612.12|613.23|611.23|0
1642695510000|2022-01-20 16:18:30|613.9|611.9|614.35|612.35|614.8|612.8|613.9|611.9|0
1642695520000|2022-01-20 16:18:40|614.57|612.57|614.57|612.57|614.57|612.57|614.35|612.35|0
1642695530000|2022-01-20 16:18:50|615.24|613.24|614.8|612.8|615.24|613.24|614.8|612.8|0
1642695540000|2022-01-20 16:19:00|615.02|613.02|614.57|612.57|615.02|613.02|614.57|612.57|0
1642695550000|2022-01-20 16:19:10|614.23|612.23|614.12|612.12|614.35|612.35|614.12|612.12|0
1642695560000|2022-01-20 16:19:20|613.9|611.9|613.68|611.68|613.9|611.9|613.45|611.45|0
1642695570000|2022-01-20 16:19:30|613.9|611.9|613.68|611.68|613.9|611.9|613.68|611.68|0
1642695580000|2022-01-20 16:19:40|614.12|612.12|614.12|612.12|614.35|612.35|614.12|612.12|0
1642695590000|2022-01-20 16:19:50|613.9|611.9|613.9|611.9|613.9|611.9|613.9|611.9|0
1642695600000|2022-01-20 16:20:00|613.68|611.68|612.33|610.33|613.68|611.68|612.33|610.33|0
1642695610000|2022-01-20 16:20:10|612.11|610.11|611.44|609.44|612.11|610.11|611.44|609.44|0
1642695620000|2022-01-20 16:20:20|611.66|609.66|610.99|608.99|611.66|609.66|610.77|608.77|0
1642695630000|2022-01-20 16:20:30|611.21|609.21|611.44|609.44|611.44|609.44|611.21|609.21|0
1642695640000|2022-01-20 16:20:40|611.66|609.66|611.66|609.66|611.88|609.88|611.66|609.66|0
1642695650000|2022-01-20 16:20:50|610.99|608.99|610.99|608.99|611.21|609.21|610.99|608.99|0
1642695660000|2022-01-20 16:21:00|611.21|609.21|611.66|609.66|611.66|609.66|611.21|609.21|0
1642695670000|2022-01-20 16:21:10|611.88|609.88|612.11|610.11|612.11|610.11|611.88|609.88|0
1642695680000|2022-01-20 16:21:20|612.33|610.33|612.11|610.11|612.33|610.33|611.88|609.88|0
1642695690000|2022-01-20 16:21:30|612.56|610.56|612.56|610.56|612.66|610.66|612.56|610.56|0
1642695700000|2022-01-20 16:21:40|612.33|610.33|612.55|610.55|612.55|610.55|612.11|610.11|0
1642695710000|2022-01-20 16:21:50|612.33|610.33|612.33|610.33|612.33|610.33|612.11|610.11|0
1642695720000|2022-01-20 16:22:00|611.88|609.88|611.21|609.21|611.88|609.88|611.21|609.21|0
1642695730000|2022-01-20 16:22:10|611.44|609.44|611.44|609.44|611.88|609.88|611.44|609.44|0
1642695740000|2022-01-20 16:22:20|611.77|609.77|611.44|609.44|611.77|609.77|611.44|609.44|0
1642695750000|2022-01-20 16:22:30|611.21|609.21|610.99|608.99|611.21|609.21|610.99|608.99|0
1642695760000|2022-01-20 16:22:40|611.21|609.21|611.21|609.21|611.21|609.21|610.99|608.99|0
1642695770000|2022-01-20 16:22:50|610.99|608.99|610.99|608.99|610.99|608.99|610.99|608.99|0
1642695780000|2022-01-20 16:23:00|610.76|608.76|610.65|608.65|610.76|608.76|610.54|608.54|0
1642695790000|2022-01-20 16:23:10|610.76|608.76|609.87|607.87|610.76|608.76|609.87|607.87|0
1642695800000|2022-01-20 16:23:20|610.09|608.09|609.87|607.87|610.09|608.09|609.87|607.87|0
1642695810000|2022-01-20 16:23:30|609.65|607.65|609.65|607.65|609.87|607.87|609.65|607.65|0
1642695820000|2022-01-20 16:23:40|609.87|607.87|610.09|608.09|610.09|608.09|609.87|607.87|0
1642695830000|2022-01-20 16:23:50|609.2|607.2|610.09|608.09|610.09|608.09|609.2|607.2|0
1642695840000|2022-01-20 16:24:00|609.42|607.42|609.42|607.42|609.65|607.65|609.42|607.42|0
1642695850000|2022-01-20 16:24:10|609.2|607.2|609.2|607.2|609.2|607.2|609.2|607.2|0
1642695860000|2022-01-20 16:24:20|608.53|606.53|608.53|606.53|608.75|606.75|608.53|606.53|0
1642695870000|2022-01-20 16:24:30|608.75|606.75|609.42|607.42|609.42|607.42|608.75|606.75|0
1642695880000|2022-01-20 16:24:40|609.87|607.87|610.09|608.09|610.32|608.32|609.87|607.87|0
1642695890000|2022-01-20 16:24:50|609.87|607.87|610.76|608.76|610.76|608.76|609.87|607.87|0
1642695900000|2022-01-20 16:25:00|610.09|608.09|610.2|608.2|610.32|608.32|610.09|608.09|0
1642695910000|2022-01-20 16:25:10|610.32|608.32|610.09|608.09|610.32|608.32|609.87|607.87|0
1642695920000|2022-01-20 16:25:20|610.32|608.32|610.54|608.54|610.76|608.76|610.32|608.32|0
1642695930000|2022-01-20 16:25:30|610.76|608.76|610.76|608.76|610.76|608.76|610.54|608.54|0
1642695940000|2022-01-20 16:25:40|611.66|609.66|612.21|610.21|612.21|610.21|611.66|609.66|0
1642695950000|2022-01-20 16:25:50|612.11|610.11|612.21|610.21|612.21|610.21|611.88|609.88|0
1642695960000|2022-01-20 16:26:00|612.1|610.1|612.78|610.78|612.78|610.78|612.1|610.1|0
1642695970000|2022-01-20 16:26:10|613.67|611.67|613.22|611.22|613.67|611.67|613.22|611.22|0
1642695980000|2022-01-20 16:26:20|613.45|611.45|613.67|611.67|613.9|611.9|613.45|611.45|0
1642695990000|2022-01-20 16:26:30|613.56|611.56|613.22|611.22|613.67|611.67|613.22|611.22|0
1642696000000|2022-01-20 16:26:40|612.78|610.78|613.45|611.45|613.45|611.45|612.78|610.78|0
1642696010000|2022-01-20 16:26:50|613.22|611.22|613.22|611.22|613.45|611.45|613.22|611.22|0
1642696020000|2022-01-20 16:27:00|613.67|611.67|613.45|611.45|613.67|611.67|613.45|611.45|0
1642696030000|2022-01-20 16:27:10|613.22|611.22|613.22|611.22|613.45|611.45|613.22|611.22|0
1642696040000|2022-01-20 16:27:20|613|611|612.78|610.78|613|611|612.78|610.78|0
1642696050000|2022-01-20 16:27:30|612.55|610.55|613.45|611.45|613.45|611.45|612.55|610.55|0
1642696060000|2022-01-20 16:27:40|613.22|611.22|613|611|613.22|611.22|613|611|0
1642696070000|2022-01-20 16:27:50|612.55|610.55|613|611|613|611|612.55|610.55|0
1642696080000|2022-01-20 16:28:00|612.78|610.78|613.22|611.22|613.22|611.22|612.55|610.55|0
1642696090000|2022-01-20 16:28:10|612.78|610.78|613|611|613|611|612.78|610.78|0
1642696100000|2022-01-20 16:28:20|612.77|610.77|613.34|611.34|613.34|611.34|612.77|610.77|0
1642696110000|2022-01-20 16:28:30|613.12|611.12|613.79|611.79|613.79|611.79|613.12|611.12|0
1642696120000|2022-01-20 16:28:40|613.34|611.34|613.34|611.34|613.34|611.34|613.12|611.12|0
1642696130000|2022-01-20 16:28:50|613.57|611.57|613.57|611.57|613.57|611.57|613.57|611.57|0
1642696140000|2022-01-20 16:29:00|613.34|611.34|613.57|611.57|613.57|611.57|613.34|611.34|0
1642696150000|2022-01-20 16:29:10|613.79|611.79|613.57|611.57|613.79|611.79|613.57|611.57|0
1642696160000|2022-01-20 16:29:20|613.79|611.79|614.02|612.02|614.24|612.24|613.79|611.79|0
1642696170000|2022-01-20 16:29:30|614.7|612.7|615.15|613.15|615.15|613.15|614.7|612.7|0
1642696180000|2022-01-20 16:29:40|615.37|613.37|615.6|613.6|615.6|613.6|615.37|613.37|0
1642696190000|2022-01-20 16:29:50|615.37|613.37|615.15|613.15|615.37|613.37|615.15|613.15|0
1642696200000|2022-01-20 16:30:00|615.6|613.6|615.37|613.37|615.6|613.6|615.37|613.37|0
1642696210000|2022-01-20 16:30:10|615.6|613.6|615.6|613.6|616.04|614.04|615.6|613.6|0
1642696220000|2022-01-20 16:30:20|615.82|613.82|615.82|613.82|615.82|613.82|615.37|613.37|0
1642696230000|2022-01-20 16:30:30|616.04|614.04|616.27|614.27|616.27|614.27|615.82|613.82|0
1642696240000|2022-01-20 16:30:40|616.49|614.49|616.27|614.27|616.49|614.49|616.27|614.27|0
1642696250000|2022-01-20 16:30:50|616.49|614.49|616.72|614.72|616.94|614.94|616.49|614.49|0
1642696260000|2022-01-20 16:31:00|616.94|614.94|616.49|614.49|616.94|614.94|616.27|614.27|0
1642696270000|2022-01-20 16:31:10|615.82|613.82|615.82|613.82|615.82|613.82|615.82|613.82|0
1642696280000|2022-01-20 16:31:20|615.59|613.59|615.82|613.82|615.82|613.82|615.59|613.59|0
1642696290000|2022-01-20 16:31:30|616.04|614.04|616.04|614.04|616.04|614.04|616.04|614.04|0
1642696300000|2022-01-20 16:31:40|616.27|614.27|616.27|614.27|616.27|614.27|616.04|614.04|0
1642696310000|2022-01-20 16:31:50|616.15|614.15|616.27|614.27|616.27|614.27|616.04|614.04|0
1642696320000|2022-01-20 16:32:00|616.04|614.04|615.82|613.82|616.04|614.04|615.15|613.15|0
1642696330000|2022-01-20 16:32:10|615.59|613.59|615.59|613.59|615.82|613.82|615.37|613.37|0
1642696340000|2022-01-20 16:32:20|615.82|613.82|616.04|614.04|616.04|614.04|615.82|613.82|0
1642696350000|2022-01-20 16:32:30|616.27|614.27|615.59|613.59|616.27|614.27|615.59|613.59|0
1642696360000|2022-01-20 16:32:40|615.37|613.37|615.37|613.37|615.59|613.59|615.37|613.37|0
1642696370000|2022-01-20 16:32:50|615.15|613.15|615.37|613.37|615.37|613.37|615.15|613.15|0
1642696380000|2022-01-20 16:33:00|615.15|613.15|615.37|613.37|615.59|613.59|615.15|613.15|0
1642696390000|2022-01-20 16:33:10|615.59|613.59|615.82|613.82|615.82|613.82|615.59|613.59|0
1642696400000|2022-01-20 16:33:20|615.59|613.59|615.15|613.15|615.59|613.59|615.15|613.15|0
1642696410000|2022-01-20 16:33:30|615.37|613.37|614.92|612.92|615.37|613.37|614.92|612.92|0
1642696420000|2022-01-20 16:33:40|615.15|613.15|615.15|613.15|615.15|613.15|614.92|612.92|0
1642696430000|2022-01-20 16:33:50|615.37|613.37|615.48|613.48|615.48|613.48|615.37|613.37|0
1642696440000|2022-01-20 16:34:00|615.82|613.82|616.04|614.04|616.04|614.04|615.82|613.82|0
1642696450000|2022-01-20 16:34:10|615.82|613.82|615.59|613.59|615.82|613.82|615.37|613.37|0
1642696460000|2022-01-20 16:34:20|615.37|613.37|615.59|613.59|615.59|613.59|615.37|613.37|0
1642696470000|2022-01-20 16:34:30|616.04|614.04|616.26|614.26|616.26|614.26|615.82|613.82|0
1642696480000|2022-01-20 16:34:40|616.04|614.04|616.04|614.04|616.04|614.04|615.82|613.82|0
1642696490000|2022-01-20 16:34:50|616.26|614.26|615.92|613.92|616.26|614.26|615.92|613.92|0
1642696500000|2022-01-20 16:35:00|616.37|614.37|616.26|614.26|616.37|614.37|616.26|614.26|0
1642696510000|2022-01-20 16:35:10|616.49|614.49|616.49|614.49|616.49|614.49|616.49|614.49|0
1642696520000|2022-01-20 16:35:20|616.71|614.71|616.49|614.49|616.71|614.71|616.49|614.49|0
1642696530000|2022-01-20 16:35:30|616.71|614.71|616.49|614.49|616.94|614.94|616.49|614.49|0
1642696540000|2022-01-20 16:35:40|616.26|614.26|616.26|614.26|616.26|614.26|616.26|614.26|0
1642696550000|2022-01-20 16:35:50|616.49|614.49|616.26|614.26|616.49|614.49|616.04|614.04|0
1642696560000|2022-01-20 16:36:00|616.49|614.49|615.92|613.92|616.49|614.49|615.92|613.92|0
1642696570000|2022-01-20 16:36:10|615.37|613.37|615.59|613.59|615.59|613.59|615.37|613.37|0
1642696580000|2022-01-20 16:36:20|615.48|613.48|615.14|613.14|615.59|613.59|615.14|613.14|0
1642696590000|2022-01-20 16:36:30|615.37|613.37|614.92|612.92|615.37|613.37|614.92|612.92|0
1642696600000|2022-01-20 16:36:40|614.25|612.25|614.02|612.02|614.47|612.47|614.02|612.02|0
1642696610000|2022-01-20 16:36:50|614.25|612.25|613.58|611.58|614.25|612.25|613.58|611.58|0
1642696620000|2022-01-20 16:37:00|614.25|612.25|614.25|612.25|614.25|612.25|614.25|612.25|0
1642696630000|2022-01-20 16:37:10|614.47|612.47|614.25|612.25|614.47|612.47|614.02|612.02|0
1642696640000|2022-01-20 16:37:20|614.7|612.7|615.14|613.14|615.14|613.14|614.7|612.7|0
1642696650000|2022-01-20 16:37:30|615.25|613.25|615.59|613.59|615.59|613.59|615.25|613.25|0
1642696660000|2022-01-20 16:37:40|615.14|613.14|615.37|613.37|615.59|613.59|615.14|613.14|0
1642696670000|2022-01-20 16:37:50|615.81|613.81|615.59|613.59|615.81|613.81|615.37|613.37|0
1642696680000|2022-01-20 16:38:00|616.04|614.04|615.37|613.37|616.04|614.04|615.37|613.37|0
1642696690000|2022-01-20 16:38:10|615.14|613.14|615.59|613.59|615.59|613.59|615.14|613.14|0
1642696700000|2022-01-20 16:38:20|615.37|613.37|614.47|612.47|615.59|613.59|614.47|612.47|0
1642696710000|2022-01-20 16:38:30|614.69|612.69|614.69|612.69|615.37|613.37|614.69|612.69|0
1642696720000|2022-01-20 16:38:40|614.92|612.92|614.47|612.47|614.92|612.92|614.47|612.47|0
1642696730000|2022-01-20 16:38:50|614.25|612.25|614.92|612.92|614.92|612.92|614.25|612.25|0
1642696740000|2022-01-20 16:39:00|615.37|613.37|615.14|613.14|615.37|613.37|615.14|613.14|0
1642696750000|2022-01-20 16:39:10|615.37|613.37|615.81|613.81|615.81|613.81|615.37|613.37|0
1642696760000|2022-01-20 16:39:20|616.04|614.04|616.04|614.04|616.04|614.04|615.59|613.59|0
1642696770000|2022-01-20 16:39:30|615.59|613.59|615.59|613.59|615.81|613.81|615.59|613.59|0
1642696780000|2022-01-20 16:39:40|615.81|613.81|615.59|613.59|615.81|613.81|615.59|613.59|0
1642696790000|2022-01-20 16:39:50|615.81|613.81|615.81|613.81|615.81|613.81|615.59|613.59|0
1642696800000|2022-01-20 16:40:00|616.04|614.04|615.37|613.37|616.04|614.04|615.37|613.37|0
1642696810000|2022-01-20 16:40:10|615.59|613.59|614.69|612.69|615.59|613.59|614.69|612.69|0
1642696820000|2022-01-20 16:40:20|614.92|612.92|614.69|612.69|614.92|612.92|614.69|612.69|0
1642696830000|2022-01-20 16:40:30|615.14|613.14|614.25|612.25|615.14|613.14|614.25|612.25|0
1642696840000|2022-01-20 16:40:40|614.47|612.47|614.25|612.25|614.47|612.47|614.25|612.25|0
1642696850000|2022-01-20 16:40:50|614.47|612.47|614.02|612.02|614.47|612.47|614.02|612.02|0
1642696860000|2022-01-20 16:41:00|613.8|611.8|613.35|611.35|613.8|611.8|613.13|611.13|0
1642696870000|2022-01-20 16:41:10|613.8|611.8|613.13|611.13|613.8|611.8|613.13|611.13|0
1642696880000|2022-01-20 16:41:20|612.68|610.68|612.9|610.9|613.13|611.13|612.68|610.68|0
1642696890000|2022-01-20 16:41:30|612.23|610.23|612.23|610.23|612.68|610.68|612.23|610.23|0
1642696900000|2022-01-20 16:41:40|612.45|610.45|611.56|609.56|612.45|610.45|611.56|609.56|0
1642696910000|2022-01-20 16:41:50|611.78|609.78|611.56|609.56|612.23|610.23|611.56|609.56|0
1642696920000|2022-01-20 16:42:00|611.78|609.78|611.56|609.56|612.01|610.01|611.56|609.56|0
1642696930000|2022-01-20 16:42:10|610.89|608.89|609.99|607.99|610.89|608.89|609.99|607.99|0
1642696940000|2022-01-20 16:42:20|609.77|607.77|607.98|605.98|609.77|607.77|607.98|605.98|0
1642696950000|2022-01-20 16:42:30|607.76|605.76|607.31|605.31|607.76|605.76|607.31|605.31|0
1642696960000|2022-01-20 16:42:40|606.87|604.87|607.31|605.31|607.31|605.31|606.87|604.87|0
1642696970000|2022-01-20 16:42:50|607.98|605.98|608.21|606.21|608.21|606.21|607.76|605.76|0
1642696980000|2022-01-20 16:43:00|608.43|606.43|608.43|606.43|608.43|606.43|608.43|606.43|0
1642696990000|2022-01-20 16:43:10|608.65|606.65|608.43|606.43|608.65|606.65|608.43|606.43|0
1642697000000|2022-01-20 16:43:20|608.65|606.65|607.76|605.76|608.65|606.65|607.54|605.54|0
1642697010000|2022-01-20 16:43:30|607.98|605.98|607.09|605.09|607.98|605.98|606.87|604.87|0
1642697020000|2022-01-20 16:43:40|607.54|605.54|607.54|605.54|607.76|605.76|607.54|605.54|0
1642697030000|2022-01-20 16:43:50|607.31|605.31|606.42|604.42|607.31|605.31|606.42|604.42|0
1642697040000|2022-01-20 16:44:00|605.97|603.97|606.2|604.2|606.2|604.2|605.97|603.97|0
1642697050000|2022-01-20 16:44:10|606.64|604.64|606.64|604.64|606.64|604.64|606.42|604.42|0
1642697060000|2022-01-20 16:44:20|606.87|604.87|606.64|604.64|607.09|605.09|606.64|604.64|0
1642697070000|2022-01-20 16:44:30|606.87|604.87|607.09|605.09|607.09|605.09|606.87|604.87|0
1642697080000|2022-01-20 16:44:40|606.87|604.87|606.64|604.64|606.87|604.87|606.2|604.2|0
1642697090000|2022-01-20 16:44:50|606.87|604.87|606.2|604.2|606.87|604.87|606.2|604.2|0
1642697100000|2022-01-20 16:45:00|606.42|604.42|606.87|604.87|606.87|604.87|606.2|604.2|0
1642697110000|2022-01-20 16:45:10|607.31|605.31|608.43|606.43|608.43|606.43|607.09|605.09|0
1642697120000|2022-01-20 16:45:20|608.65|606.65|608.43|606.43|608.65|606.65|608.21|606.21|0
1642697130000|2022-01-20 16:45:30|608.65|606.65|608.43|606.43|608.65|606.65|608.43|606.43|0
1642697140000|2022-01-20 16:45:40|608.65|606.65|608.88|606.88|608.88|606.88|608.65|606.65|0
1642697150000|2022-01-20 16:45:50|608.43|606.43|608.65|606.65|608.65|606.65|608.43|606.43|0
1642697160000|2022-01-20 16:46:00|608.43|606.43|608.43|606.43|608.76|606.76|608.43|606.43|0
1642697170000|2022-01-20 16:46:10|608.21|606.21|608.65|606.65|608.65|606.65|608.21|606.21|0
1642697180000|2022-01-20 16:46:20|608.43|606.43|608.21|606.21|608.65|606.65|608.21|606.21|0
1642697190000|2022-01-20 16:46:30|608.43|606.43|608.31|606.31|608.43|606.43|608.31|606.31|0
1642697200000|2022-01-20 16:46:40|608.54|606.54|609.55|607.55|609.55|607.55|608.54|606.54|0
1642697210000|2022-01-20 16:46:50|609.32|607.32|609.55|607.55|609.77|607.77|609.32|607.32|0
1642697220000|2022-01-20 16:47:00|609.54|607.54|610.22|608.22|610.22|608.22|609.54|607.54|0
1642697230000|2022-01-20 16:47:10|610.44|608.44|610.44|608.44|610.44|608.44|610.32|608.32|0
1642697240000|2022-01-20 16:47:20|609.99|607.99|610.22|608.22|610.66|608.66|609.99|607.99|0
1642697250000|2022-01-20 16:47:30|610.44|608.44|610.66|608.66|610.66|608.66|610.44|608.44|0
1642697260000|2022-01-20 16:47:40|610.44|608.44|610.66|608.66|610.66|608.66|610.44|608.44|0
1642697270000|2022-01-20 16:47:50|610.44|608.44|609.99|607.99|610.44|608.44|609.77|607.77|0
1642697280000|2022-01-20 16:48:00|609.77|607.77|610.21|608.21|610.21|608.21|609.54|607.54|0
1642697290000|2022-01-20 16:48:10|610.89|608.89|611.11|609.11|611.11|609.11|610.89|608.89|0
1642697300000|2022-01-20 16:48:20|610.89|608.89|611.11|609.11|611.11|609.11|610.66|608.66|0
1642697310000|2022-01-20 16:48:30|610.44|608.44|610.21|608.21|610.44|608.44|610.21|608.21|0
1642697320000|2022-01-20 16:48:40|610.89|608.89|610.66|608.66|610.89|608.89|610.66|608.66|0
1642697330000|2022-01-20 16:48:50|610.44|608.44|610.44|608.44|610.44|608.44|610.44|608.44|0
1642697340000|2022-01-20 16:49:00|610.21|608.21|609.54|607.54|610.21|608.21|609.54|607.54|0
1642697350000|2022-01-20 16:49:10|609.1|607.1|608.43|606.43|609.32|607.32|608.43|606.43|0
1642697360000|2022-01-20 16:49:20|608.65|606.65|609.99|607.99|609.99|607.99|608.65|606.65|0
1642697370000|2022-01-20 16:49:30|609.87|607.87|609.99|607.99|609.99|607.99|609.54|607.54|0
1642697380000|2022-01-20 16:49:40|610.21|608.21|609.99|607.99|610.21|608.21|609.99|607.99|0
1642697390000|2022-01-20 16:49:50|609.77|607.77|609.32|607.32|609.77|607.77|609.32|607.32|0
1642697400000|2022-01-20 16:50:00|609.99|607.99|610.66|608.66|610.66|608.66|609.99|607.99|0
1642697410000|2022-01-20 16:50:10|610.21|608.21|610.88|608.88|610.88|608.88|610.21|608.21|0
1642697420000|2022-01-20 16:50:20|611.11|609.11|611.11|609.11|611.11|609.11|611.11|609.11|0
1642697430000|2022-01-20 16:50:30|611.33|609.33|612.23|610.23|612.23|610.23|611.33|609.33|0
1642697440000|2022-01-20 16:50:40|612|610|612.45|610.45|612.45|610.45|612|610|0
1642697450000|2022-01-20 16:50:50|612.23|610.23|612.23|610.23|612.45|610.45|612.23|610.23|0
1642697460000|2022-01-20 16:51:00|612.67|610.67|612.67|610.67|612.67|610.67|612.23|610.23|0
1642697470000|2022-01-20 16:51:10|613.12|611.12|613.12|611.12|613.34|611.34|612.9|610.9|0
1642697480000|2022-01-20 16:51:20|613.57|611.57|613.45|611.45|613.57|611.57|613.45|611.45|0
1642697490000|2022-01-20 16:51:30|614.02|612.02|613.34|611.34|614.02|612.02|613.23|611.23|0
1642697500000|2022-01-20 16:51:40|613.12|611.12|612.67|610.67|613.12|611.12|612.67|610.67|0
1642697510000|2022-01-20 16:51:50|613.12|611.12|612.67|610.67|613.12|611.12|612.67|610.67|0
1642697520000|2022-01-20 16:52:00|612.56|610.56|612.45|610.45|612.9|610.9|612.45|610.45|0
1642697530000|2022-01-20 16:52:10|612|610|612.22|610.22|612.22|610.22|611.78|609.78|0
1642697540000|2022-01-20 16:52:20|612|610|612.22|610.22|612.22|610.22|612|610|0
1642697550000|2022-01-20 16:52:30|612|610|612.22|610.22|612.22|610.22|612|610|0
1642697560000|2022-01-20 16:52:40|612|610|612|610|612|610|611.78|609.78|0
1642697570000|2022-01-20 16:52:50|612.22|610.22|612.22|610.22|612.22|610.22|612.22|610.22|0
1642697580000|2022-01-20 16:53:00|612|610|611.55|609.55|612|610|611.55|609.55|0
1642697590000|2022-01-20 16:53:10|611.78|609.78|612.22|610.22|612.22|610.22|611.78|609.78|0
1642697600000|2022-01-20 16:53:20|611.55|609.55|612.11|610.11|612.11|610.11|611.55|609.55|0
1642697610000|2022-01-20 16:53:30|612|610|612|610|612.22|610.22|612|610|0
1642697620000|2022-01-20 16:53:40|611.78|609.78|611.55|609.55|611.78|609.78|611.55|609.55|0
1642697630000|2022-01-20 16:53:50|612|610|611.33|609.33|612|610|611.33|609.33|0
1642697640000|2022-01-20 16:54:00|611.11|609.11|610.43|608.43|611.11|609.11|610.43|608.43|0
1642697650000|2022-01-20 16:54:10|610.66|608.66|610.66|608.66|610.88|608.88|610.43|608.43|0
1642697660000|2022-01-20 16:54:20|610.88|608.88|610.66|608.66|610.88|608.88|610.66|608.66|0
1642697670000|2022-01-20 16:54:30|610.43|608.43|610.66|608.66|610.66|608.66|610.43|608.43|0
1642697680000|2022-01-20 16:54:40|610.43|608.43|610.43|608.43|610.66|608.66|610.43|608.43|0
1642697690000|2022-01-20 16:54:50|609.99|607.99|609.99|607.99|609.99|607.99|609.99|607.99|0
1642697700000|2022-01-20 16:55:00|610.21|608.21|609.99|607.99|610.21|608.21|609.99|607.99|0
1642697710000|2022-01-20 16:55:10|609.54|607.54|609.76|607.76|609.76|607.76|609.32|607.32|0
1642697720000|2022-01-20 16:55:20|609.54|607.54|610.66|608.66|610.66|608.66|609.54|607.54|0
1642697730000|2022-01-20 16:55:30|610.43|608.43|610.66|608.66|610.66|608.66|610.43|608.43|0
1642697740000|2022-01-20 16:55:40|610.43|608.43|610.43|608.43|610.43|608.43|610.43|608.43|0
1642697750000|2022-01-20 16:55:50|610.54|608.54|610.88|608.88|610.88|608.88|610.54|608.54|0
1642697760000|2022-01-20 16:56:00|610.66|608.66|611.33|609.33|611.33|609.33|610.66|608.66|0
1642697770000|2022-01-20 16:56:10|611.55|609.55|611.33|609.33|611.55|609.55|611.33|609.33|0
1642697780000|2022-01-20 16:56:20|611.55|609.55|611.77|609.77|611.77|609.77|611.55|609.55|0
1642697790000|2022-01-20 16:56:30|612.45|610.45|612.67|610.67|612.67|610.67|612.45|610.45|0
1642697800000|2022-01-20 16:56:40|612.45|610.45|612.22|610.22|612.45|610.45|612|610|0
1642697810000|2022-01-20 16:56:50|612|610|612.45|610.45|612.45|610.45|612|610|0
1642697820000|2022-01-20 16:57:00|612.22|610.22|612.22|610.22|612.45|610.45|612.22|610.22|0
1642697830000|2022-01-20 16:57:10|612.67|610.67|613.34|611.34|613.34|611.34|612.45|610.45|0
1642697840000|2022-01-20 16:57:20|613.9|611.9|613.56|611.56|614.01|612.01|613.56|611.56|0
1642697850000|2022-01-20 16:57:30|613.34|611.34|613.34|611.34|613.34|611.34|613.22|611.22|0
1642697860000|2022-01-20 16:57:40|613.56|611.56|613.45|611.45|613.56|611.56|613.34|611.34|0
1642697870000|2022-01-20 16:57:50|613.34|611.34|613.34|611.34|613.56|611.56|613.12|611.12|0
1642697880000|2022-01-20 16:58:00|613.56|611.56|613.79|611.79|613.79|611.79|613.56|611.56|0
1642697890000|2022-01-20 16:58:10|613.34|611.34|613.12|611.12|613.34|611.34|613.12|611.12|0
1642697900000|2022-01-20 16:58:20|612.89|610.89|612.44|610.44|612.89|610.89|612.44|610.44|0
1642697910000|2022-01-20 16:58:30|612.22|610.22|612|610|612.44|610.44|612|610|0
1642697920000|2022-01-20 16:58:40|612.22|610.22|612|610|612.22|610.22|612|610|0
1642697930000|2022-01-20 16:58:50|611.77|609.77|612|610|612.22|610.22|611.77|609.77|0
1642697940000|2022-01-20 16:59:00|611.77|609.77|611.33|609.33|611.77|609.77|611.33|609.33|0
1642697950000|2022-01-20 16:59:10|610.88|608.88|610.66|608.66|610.88|608.88|610.43|608.43|0
1642697960000|2022-01-20 16:59:20|610.88|608.88|610.88|608.88|610.88|608.88|610.88|608.88|0
1642697970000|2022-01-20 16:59:30|610.66|608.66|610.66|608.66|611.1|609.1|610.66|608.66|0
1642697980000|2022-01-20 16:59:40|610.88|608.88|611.1|609.1|611.1|609.1|610.88|608.88|0
1642697990000|2022-01-20 16:59:50|610.88|608.88|610.65|608.65|611.1|609.1|610.65|608.65|0
1642698000000|2022-01-20 17:00:00|611.1|609.1|610.88|608.88|611.33|609.33|610.88|608.88|0
1642698010000|2022-01-20 17:00:10|611.33|609.33|612|610|612.22|610.22|611.33|609.33|0
1642698020000|2022-01-20 17:00:20|612.22|610.22|612.22|610.22|612.44|610.44|612.22|610.22|0
1642698030000|2022-01-20 17:00:30|612|610|612|610|612.22|610.22|612|610|0
1642698040000|2022-01-20 17:00:40|612.22|610.22|612.67|610.67|612.67|610.67|612.22|610.22|0
1642698050000|2022-01-20 17:00:50|613.34|611.34|613.11|611.11|613.34|611.34|613.11|611.11|0
1642698060000|2022-01-20 17:01:00|613.34|611.34|613.79|611.79|613.79|611.79|613.34|611.34|0
1642698070000|2022-01-20 17:01:10|613.34|611.34|612.67|610.67|613.34|611.34|612.67|610.67|0
1642698080000|2022-01-20 17:01:20|612.89|610.89|612.44|610.44|612.89|610.89|612.22|610.22|0
1642698090000|2022-01-20 17:01:30|612.22|610.22|612|610|612.22|610.22|612|610|0
1642698100000|2022-01-20 17:01:40|611.77|609.77|612|610|612|610|611.77|609.77|0
1642698110000|2022-01-20 17:01:50|612.44|610.44|612.44|610.44|612.44|610.44|612.44|610.44|0
1642698120000|2022-01-20 17:02:00|612.22|610.22|611.77|609.77|612.22|610.22|611.77|609.77|0
1642698130000|2022-01-20 17:02:10|611.55|609.55|611.55|609.55|611.55|609.55|611.1|609.1|0
1642698140000|2022-01-20 17:02:20|611.77|609.77|611.55|609.55|611.77|609.77|611.55|609.55|0
1642698150000|2022-01-20 17:02:30|612|610|612.22|610.22|612.22|610.22|612|610|0
1642698160000|2022-01-20 17:02:40|612.44|610.44|612.44|610.44|612.44|610.44|612.44|610.44|0
1642698170000|2022-01-20 17:02:50|612.67|610.67|612.67|610.67|612.67|610.67|612.44|610.44|0
1642698180000|2022-01-20 17:03:00|612.89|610.89|612.33|610.33|612.89|610.89|612.33|610.33|0
1642698190000|2022-01-20 17:03:10|612.22|610.22|611.32|609.32|612.22|610.22|611.32|609.32|0
1642698200000|2022-01-20 17:03:20|611.21|609.21|611.55|609.55|611.55|609.55|611.1|609.1|0
1642698210000|2022-01-20 17:03:30|611.32|609.32|611.1|609.1|611.32|609.32|610.88|608.88|0
1642698220000|2022-01-20 17:03:40|611.32|609.32|610.88|608.88|611.32|609.32|610.88|608.88|0
1642698230000|2022-01-20 17:03:50|610.43|608.43|610.43|608.43|610.65|608.65|610.43|608.43|0
1642698240000|2022-01-20 17:04:00|610.21|608.21|610.43|608.43|610.43|608.43|609.98|607.98|0
1642698250000|2022-01-20 17:04:10|610.65|608.65|611.32|609.32|611.32|609.32|610.43|608.43|0
1642698260000|2022-01-20 17:04:20|610.88|608.88|610.43|608.43|610.88|608.88|610.43|608.43|0
1642698270000|2022-01-20 17:04:30|610.65|608.65|610.88|608.88|610.88|608.88|610.65|608.65|0
1642698280000|2022-01-20 17:04:40|610.98|608.98|610.98|608.98|610.98|608.98|610.98|608.98|0
1642698290000|2022-01-20 17:04:50|611.32|609.32|610.88|608.88|611.32|609.32|610.88|608.88|0
1642698300000|2022-01-20 17:05:00|610.98|608.98|610.43|608.43|611.1|609.1|610.43|608.43|0
1642698310000|2022-01-20 17:05:10|609.76|607.76|609.31|607.31|609.76|607.76|609.31|607.31|0
1642698320000|2022-01-20 17:05:20|608.86|606.86|609.09|607.09|609.09|607.09|608.64|606.64|0
1642698330000|2022-01-20 17:05:30|608.86|606.86|608.64|606.64|608.86|606.86|608.64|606.64|0
1642698340000|2022-01-20 17:05:40|608.42|606.42|608.86|606.86|608.86|606.86|608.42|606.42|0
1642698350000|2022-01-20 17:05:50|608.64|606.64|608.75|606.75|608.86|606.86|608.42|606.42|0
1642698360000|2022-01-20 17:06:00|608.64|606.64|608.64|606.64|608.64|606.64|608.19|606.19|0
1642698370000|2022-01-20 17:06:10|608.42|606.42|609.31|607.31|609.53|607.53|608.42|606.42|0
1642698380000|2022-01-20 17:06:20|609.76|607.76|609.31|607.31|609.76|607.76|609.31|607.31|0
1642698390000|2022-01-20 17:06:30|609.53|607.53|608.86|606.86|609.53|607.53|608.64|606.64|0
1642698400000|2022-01-20 17:06:40|608.64|606.64|608.64|606.64|608.64|606.64|608.64|606.64|0
1642698410000|2022-01-20 17:06:50|608.86|606.86|608.86|606.86|609.31|607.31|608.86|606.86|0
1642698420000|2022-01-20 17:07:00|608.42|606.42|609.09|607.09|609.09|607.09|608.42|606.42|0
1642698430000|2022-01-20 17:07:10|608.64|606.64|608.64|606.64|608.64|606.64|608.42|606.42|0
1642698440000|2022-01-20 17:07:20|608.86|606.86|608.64|606.64|608.86|606.86|608.64|606.64|0
1642698450000|2022-01-20 17:07:30|608.42|606.42|608.64|606.64|608.64|606.64|608.42|606.42|0
1642698460000|2022-01-20 17:07:40|608.86|606.86|609.09|607.09|609.09|607.09|608.64|606.64|0
1642698470000|2022-01-20 17:07:50|608.42|606.42|608.97|606.97|608.97|606.97|607.97|605.97|0
1642698480000|2022-01-20 17:08:00|608.86|606.86|607.75|605.75|608.86|606.86|607.75|605.75|0
1642698490000|2022-01-20 17:08:10|607.52|605.52|607.97|605.97|607.97|605.97|607.52|605.52|0
1642698500000|2022-01-20 17:08:20|608.19|606.19|608.19|606.19|608.19|606.19|608.19|606.19|0
1642698510000|2022-01-20 17:08:30|608.42|606.42|608.19|606.19|608.42|606.42|607.97|605.97|0
1642698520000|2022-01-20 17:08:40|608.42|606.42|608.19|606.19|608.42|606.42|608.08|606.08|0
1642698530000|2022-01-20 17:08:50|608.42|606.42|607.75|605.75|608.42|606.42|607.75|605.75|0
1642698540000|2022-01-20 17:09:00|607.52|605.52|607.52|605.52|607.75|605.75|607.52|605.52|0
1642698550000|2022-01-20 17:09:10|607.97|605.97|607.63|605.63|607.97|605.97|607.63|605.63|0
1642698560000|2022-01-20 17:09:20|607.41|605.41|607.75|605.75|607.75|605.75|607.41|605.41|0
1642698570000|2022-01-20 17:09:30|607.97|605.97|607.97|605.97|607.97|605.97|607.97|605.97|0
1642698580000|2022-01-20 17:09:40|607.85|605.85|607.74|605.74|608.19|606.19|607.74|605.74|0
1642698590000|2022-01-20 17:09:50|607.97|605.97|607.74|605.74|607.97|605.97|607.52|605.52|0
1642698600000|2022-01-20 17:10:00|607.52|605.52|607.41|605.41|607.74|605.74|607.41|605.41|0
1642698610000|2022-01-20 17:10:10|607.74|605.74|607.3|605.3|607.85|605.85|607.3|605.3|0
1642698620000|2022-01-20 17:10:20|607.52|605.52|607.07|605.07|607.52|605.52|607.07|605.07|0
1642698630000|2022-01-20 17:10:30|606.85|604.85|607.07|605.07|607.07|605.07|606.85|604.85|0
1642698640000|2022-01-20 17:10:40|606.96|604.96|607.74|605.74|607.74|605.74|606.96|604.96|0
1642698650000|2022-01-20 17:10:50|607.63|605.63|608.64|606.64|608.64|606.64|607.52|605.52|0
1642698660000|2022-01-20 17:11:00|608.86|606.86|607.97|605.97|608.86|606.86|607.97|605.97|0
1642698670000|2022-01-20 17:11:10|608.41|606.41|608.19|606.19|608.41|606.41|608.19|606.19|0
1642698680000|2022-01-20 17:11:20|608.41|606.41|607.97|605.97|608.41|606.41|607.97|605.97|0
1642698690000|2022-01-20 17:11:30|608.19|606.19|608.41|606.41|608.41|606.41|608.19|606.19|0
1642698700000|2022-01-20 17:11:40|608.64|606.64|608.19|606.19|608.64|606.64|608.19|606.19|0
1642698710000|2022-01-20 17:11:50|608.41|606.41|608.41|606.41|608.41|606.41|608.41|606.41|0
1642698720000|2022-01-20 17:12:00|608.64|606.64|608.41|606.41|608.64|606.64|608.41|606.41|0
1642698730000|2022-01-20 17:12:10|608.64|606.64|609.75|607.75|609.75|607.75|608.41|606.41|0
1642698740000|2022-01-20 17:12:20|609.53|607.53|609.41|607.41|609.53|607.53|609.41|607.41|0
1642698750000|2022-01-20 17:12:30|609.53|607.53|609.31|607.31|609.53|607.53|609.31|607.31|0
1642698760000|2022-01-20 17:12:40|609.53|607.53|609.75|607.75|609.75|607.75|609.53|607.53|0
1642698770000|2022-01-20 17:12:50|609.53|607.53|609.75|607.75|609.75|607.75|609.53|607.53|0
1642698790000|2022-01-20 17:13:10|609.53|607.53|609.31|607.31|609.75|607.75|609.31|607.31|0
1642698800000|2022-01-20 17:13:20|609.53|607.53|608.86|606.86|609.53|607.53|608.86|606.86|0
1642698810000|2022-01-20 17:13:30|609.19|607.19|609.31|607.31|609.31|607.31|609.08|607.08|0
1642698820000|2022-01-20 17:13:40|609.53|607.53|609.41|607.41|609.53|607.53|609.41|607.41|0
1642698830000|2022-01-20 17:13:50|609.08|607.08|609.08|607.08|609.53|607.53|609.08|607.08|0
1642698840000|2022-01-20 17:14:00|609.31|607.31|609.08|607.08|609.31|607.31|609.08|607.08|0
1642698850000|2022-01-20 17:14:10|609.53|607.53|609.53|607.53|609.75|607.75|609.53|607.53|0
1642698860000|2022-01-20 17:14:20|609.31|607.31|609.31|607.31|609.31|607.31|609.08|607.08|0
1642698870000|2022-01-20 17:14:30|609.41|607.41|609.53|607.53|609.53|607.53|609.31|607.31|0
1642698880000|2022-01-20 17:14:40|609.75|607.75|609.53|607.53|609.75|607.75|609.53|607.53|0
1642698890000|2022-01-20 17:14:50|609.31|607.31|609.31|607.31|609.31|607.31|609.31|607.31|0
1642698900000|2022-01-20 17:15:00|609.08|607.08|608.63|606.63|609.08|607.08|608.63|606.63|0
1642698910000|2022-01-20 17:15:10|608.41|606.41|608.63|606.63|608.63|606.63|608.41|606.41|0
1642698920000|2022-01-20 17:15:20|608.86|606.86|608.63|606.63|608.86|606.86|608.19|606.19|0
1642698930000|2022-01-20 17:15:30|608.41|606.41|608.19|606.19|608.63|606.63|608.19|606.19|0
1642698940000|2022-01-20 17:15:40|607.96|605.96|607.96|605.96|607.96|605.96|607.85|605.85|0
1642698950000|2022-01-20 17:15:50|607.74|605.74|608.07|606.07|608.07|606.07|607.74|605.74|0
1642698960000|2022-01-20 17:16:00|607.96|605.96|607.74|605.74|607.96|605.96|607.74|605.74|0
1642698970000|2022-01-20 17:16:10|607.29|605.29|607.07|605.07|607.29|605.29|606.85|604.85|0
1642698980000|2022-01-20 17:16:20|607.4|605.4|607.74|605.74|607.96|605.96|607.4|605.4|0
1642698990000|2022-01-20 17:16:30|607.96|605.96|608.41|606.41|608.74|606.74|607.96|605.96|0
1642699000000|2022-01-20 17:16:40|608.19|606.19|608.19|606.19|608.19|606.19|607.74|605.74|0
1642699010000|2022-01-20 17:16:50|607.96|605.96|608.19|606.19|608.19|606.19|607.96|605.96|0
1642699020000|2022-01-20 17:17:00|607.96|605.96|608.63|606.63|608.86|606.86|607.96|605.96|0
1642699030000|2022-01-20 17:17:10|608.41|606.41|608.19|606.19|608.41|606.41|608.19|606.19|0
1642699040000|2022-01-20 17:17:20|607.96|605.96|607.74|605.74|607.96|605.96|607.74|605.74|0
1642699050000|2022-01-20 17:17:30|607.96|605.96|607.96|605.96|607.96|605.96|607.96|605.96|0
1642699060000|2022-01-20 17:17:40|608.19|606.19|608.19|606.19|608.19|606.19|607.96|605.96|0
1642699070000|2022-01-20 17:17:50|607.96|605.96|607.96|605.96|608.19|606.19|607.96|605.96|0
1642699080000|2022-01-20 17:18:00|608.19|606.19|607.96|605.96|608.41|606.41|607.96|605.96|0
1642699090000|2022-01-20 17:18:10|607.52|605.52|607.96|605.96|607.96|605.96|607.52|605.52|0
1642699100000|2022-01-20 17:18:20|607.74|605.74|607.74|605.74|607.96|605.96|607.74|605.74|0
1642699110000|2022-01-20 17:18:30|607.52|605.52|607.52|605.52|607.52|605.52|607.29|605.29|0
1642699120000|2022-01-20 17:18:40|607.29|605.29|607.18|605.18|607.52|605.52|607.18|605.18|0
1642699130000|2022-01-20 17:18:50|607.29|605.29|607.62|605.62|607.96|605.96|607.29|605.29|0
1642699140000|2022-01-20 17:19:00|607.52|605.52|607.07|605.07|607.74|605.74|607.07|605.07|0
1642699150000|2022-01-20 17:19:10|606.62|604.62|607.07|605.07|607.07|605.07|606.62|604.62|0
1642699160000|2022-01-20 17:19:20|606.95|604.95|607.07|605.07|607.07|605.07|606.95|604.95|0
1642699170000|2022-01-20 17:19:30|606.85|604.85|606.62|604.62|606.95|604.95|606.62|604.62|0
1642699180000|2022-01-20 17:19:40|606.85|604.85|606.62|604.62|606.85|604.85|606.62|604.62|0
1642699190000|2022-01-20 17:19:50|606.85|604.85|605.06|603.06|606.85|604.85|605.06|603.06|0
1642699200000|2022-01-20 17:20:00|604.84|602.84|605.51|603.51|605.51|603.51|604.84|602.84|0
1642699210000|2022-01-20 17:20:10|605.28|603.28|605.06|603.06|605.51|603.51|605.06|603.06|0
1642699220000|2022-01-20 17:20:20|604.84|602.84|605.51|603.51|605.51|603.51|604.84|602.84|0
1642699230000|2022-01-20 17:20:30|605.28|603.28|604.39|602.39|605.28|603.28|604.39|602.39|0
1642699240000|2022-01-20 17:20:40|604.61|602.61|604.61|602.61|604.84|602.84|604.61|602.61|0
1642699250000|2022-01-20 17:20:50|604.39|602.39|604.61|602.61|604.61|602.61|604.39|602.39|0
1642699260000|2022-01-20 17:21:00|605.28|603.28|605.95|603.95|605.95|603.95|605.28|603.28|0
1642699270000|2022-01-20 17:21:10|605.73|603.73|605.51|603.51|605.73|603.73|605.28|603.28|0
1642699280000|2022-01-20 17:21:20|605.73|603.73|605.95|603.95|605.95|603.95|605.73|603.73|0
1642699290000|2022-01-20 17:21:30|606.4|604.4|606.18|604.18|606.4|604.4|605.95|603.95|0
1642699300000|2022-01-20 17:21:40|606.4|604.4|605.95|603.95|606.62|604.62|605.95|603.95|0
1642699310000|2022-01-20 17:21:50|605.06|603.06|605.28|603.28|605.51|603.51|605.06|603.06|0
1642699320000|2022-01-20 17:22:00|605.51|603.51|606.06|604.06|606.06|604.06|605.06|603.06|0
1642699330000|2022-01-20 17:22:10|606.18|604.18|605.95|603.95|606.62|604.62|605.95|603.95|0
1642699340000|2022-01-20 17:22:20|606.18|604.18|605.95|603.95|606.18|604.18|605.73|603.73|0
1642699350000|2022-01-20 17:22:30|605.73|603.73|606.18|604.18|606.18|604.18|605.73|603.73|0
1642699360000|2022-01-20 17:22:40|606.06|604.06|606.17|604.17|606.17|604.17|605.73|603.73|0
1642699370000|2022-01-20 17:22:50|606.4|604.4|606.17|604.17|606.4|604.4|605.95|603.95|0
1642699380000|2022-01-20 17:23:00|606.62|604.62|606.84|604.84|606.84|604.84|606.4|604.4|0
1642699390000|2022-01-20 17:23:10|606.62|604.62|606.62|604.62|606.84|604.84|606.62|604.62|0
1642699400000|2022-01-20 17:23:20|606.84|604.84|606.62|604.62|606.95|604.95|606.62|604.62|0
1642699410000|2022-01-20 17:23:30|606.84|604.84|606.17|604.17|606.84|604.84|606.17|604.17|0
1642699420000|2022-01-20 17:23:40|605.95|603.95|606.17|604.17|606.17|604.17|605.95|603.95|0
1642699430000|2022-01-20 17:23:50|606.5|604.5|607.07|605.07|607.07|605.07|606.5|604.5|0
1642699440000|2022-01-20 17:24:00|606.84|604.84|607.07|605.07|607.07|605.07|606.84|604.84|0
1642699450000|2022-01-20 17:24:10|607.29|605.29|607.74|605.74|607.74|605.74|607.29|605.29|0
1642699460000|2022-01-20 17:24:20|607.96|605.96|607.51|605.51|607.96|605.96|607.51|605.51|0
1642699470000|2022-01-20 17:24:30|607.74|605.74|608.18|606.18|608.18|606.18|607.74|605.74|0
1642699480000|2022-01-20 17:24:40|607.51|605.51|607.51|605.51|607.74|605.74|607.51|605.51|0
1642699490000|2022-01-20 17:24:50|607.96|605.96|607.96|605.96|607.96|605.96|607.96|605.96|0
1642699500000|2022-01-20 17:25:00|607.74|605.74|606.73|604.73|607.74|605.74|606.73|604.73|0
1642699510000|2022-01-20 17:25:10|606.4|604.4|607.07|605.07|607.07|605.07|606.17|604.17|0
1642699520000|2022-01-20 17:25:20|606.84|604.84|607.07|605.07|607.07|605.07|606.62|604.62|0
1642699530000|2022-01-20 17:25:30|607.29|605.29|606.4|604.4|607.29|605.29|606.4|604.4|0
1642699540000|2022-01-20 17:25:40|606.62|604.62|606.62|604.62|606.62|604.62|606.4|604.4|0
1642699550000|2022-01-20 17:25:50|606.84|604.84|606.84|604.84|606.95|604.95|606.84|604.84|0
1642699560000|2022-01-20 17:26:00|606.4|604.4|607.07|605.07|607.07|605.07|606.4|604.4|0
1642699570000|2022-01-20 17:26:10|606.84|604.84|606.17|604.17|606.84|604.84|606.17|604.17|0
1642699580000|2022-01-20 17:26:20|605.95|603.95|605.95|603.95|605.95|603.95|605.73|603.73|0
1642699590000|2022-01-20 17:26:30|606.17|604.17|606.62|604.62|606.62|604.62|605.95|603.95|0
1642699600000|2022-01-20 17:26:40|606.84|604.84|606.17|604.17|606.84|604.84|606.17|604.17|0
1642699610000|2022-01-20 17:26:50|605.95|603.95|606.17|604.17|606.17|604.17|605.95|603.95|0
1642699620000|2022-01-20 17:27:00|606.4|604.4|605.5|603.5|606.4|604.4|605.5|603.5|0
1642699630000|2022-01-20 17:27:10|605.28|603.28|605.5|603.5|605.5|603.5|605.06|603.06|0
1642699640000|2022-01-20 17:27:20|605.73|603.73|606.62|604.62|606.62|604.62|605.73|603.73|0
1642699650000|2022-01-20 17:27:30|607.06|605.06|606.84|604.84|607.51|605.51|606.84|604.84|0
1642699660000|2022-01-20 17:27:40|607.06|605.06|607.29|605.29|607.73|605.73|607.06|605.06|0
1642699670000|2022-01-20 17:27:50|607.06|605.06|607.29|605.29|607.29|605.29|606.95|604.95|0
1642699680000|2022-01-20 17:28:00|606.62|604.62|606.84|604.84|606.84|604.84|606.62|604.62|0
1642699690000|2022-01-20 17:28:10|607.51|605.51|607.73|605.73|607.73|605.73|607.51|605.51|0
1642699700000|2022-01-20 17:28:20|607.51|605.51|607.06|605.06|607.51|605.51|606.95|604.95|0
1642699710000|2022-01-20 17:28:30|606.84|604.84|607.06|605.06|607.06|605.06|606.62|604.62|0
1642699720000|2022-01-20 17:28:40|606.84|604.84|606.84|604.84|606.84|604.84|606.84|604.84|0
1642699730000|2022-01-20 17:28:50|607.06|605.06|607.29|605.29|607.29|605.29|607.06|605.06|0
1642699740000|2022-01-20 17:29:00|607.06|605.06|607.06|605.06|607.06|605.06|606.84|604.84|0
1642699750000|2022-01-20 17:29:10|606.84|604.84|607.96|605.96|607.96|605.96|606.84|604.84|0
1642699760000|2022-01-20 17:29:20|607.73|605.73|607.51|605.51|607.73|605.73|607.51|605.51|0
1642699770000|2022-01-20 17:29:30|607.73|605.73|609.3|607.3|609.3|607.3|607.73|605.73|0
1642699780000|2022-01-20 17:29:40|609.52|607.52|609.74|607.74|609.74|607.74|609.3|607.3|0
1642699790000|2022-01-20 17:29:50|609.52|607.52|610.41|608.41|610.41|608.41|609.4|607.4|0
1642699800000|2022-01-20 17:30:00|610.19|608.19|610.64|608.64|610.64|608.64|610.19|608.19|0
1642699810000|2022-01-20 17:30:10|610.41|608.41|611.76|609.76|611.76|609.76|610.41|608.41|0
1642699820000|2022-01-20 17:30:20|611.53|609.53|611.98|609.98|611.98|609.98|611.53|609.53|0
1642699830000|2022-01-20 17:30:30|612.2|610.2|611.98|609.98|612.2|610.2|611.98|609.98|0
1642699840000|2022-01-20 17:30:40|612.2|610.2|612.65|610.65|612.65|610.65|612.2|610.2|0
1642699850000|2022-01-20 17:30:50|612.2|610.2|612.31|610.31|612.43|610.43|611.98|609.98|0
1642699860000|2022-01-20 17:31:00|611.98|609.98|612.31|610.31|612.31|610.31|611.98|609.98|0
1642699870000|2022-01-20 17:31:10|612.2|610.2|612.65|610.65|612.65|610.65|611.75|609.75|0
1642699880000|2022-01-20 17:31:20|612.43|610.43|611.86|609.86|612.43|610.43|611.86|609.86|0
1642699890000|2022-01-20 17:31:30|611.98|609.98|612.2|610.2|612.2|610.2|611.98|609.98|0
1642699900000|2022-01-20 17:31:40|612.65|610.65|611.98|609.98|612.65|610.65|611.98|609.98|0
1642699910000|2022-01-20 17:31:50|611.75|609.75|611.53|609.53|611.75|609.75|611.53|609.53|0
1642699920000|2022-01-20 17:32:00|611.31|609.31|611.31|609.31|611.31|609.31|611.31|609.31|0
1642699930000|2022-01-20 17:32:10|611.08|609.08|610.64|608.64|611.08|609.08|610.64|608.64|0
1642699940000|2022-01-20 17:32:20|610.86|608.86|610.64|608.64|610.86|608.86|610.41|608.41|0
1642699950000|2022-01-20 17:32:30|610.86|608.86|611.08|609.08|611.08|609.08|610.86|608.86|0
1642699960000|2022-01-20 17:32:40|610.86|608.86|611.31|609.31|611.31|609.31|610.86|608.86|0
1642699970000|2022-01-20 17:32:50|611.19|609.19|611.31|609.31|611.31|609.31|611.08|609.08|0
1642699980000|2022-01-20 17:33:00|611.41|609.41|611.53|609.53|611.53|609.53|611.08|609.08|0
1642699990000|2022-01-20 17:33:10|611.75|609.75|611.53|609.53|611.75|609.75|611.53|609.53|0
1642700000000|2022-01-20 17:33:20|611.75|609.75|611.98|609.98|611.98|609.98|611.75|609.75|0
1642700010000|2022-01-20 17:33:30|612.2|610.2|611.98|609.98|612.2|610.2|611.98|609.98|0
1642700020000|2022-01-20 17:33:40|611.75|609.75|612.2|610.2|612.2|610.2|611.75|609.75|0
1642700030000|2022-01-20 17:33:50|611.98|609.98|612.2|610.2|612.2|610.2|611.98|609.98|0
1642700040000|2022-01-20 17:34:00|611.98|609.98|611.98|609.98|612.2|610.2|611.98|609.98|0
1642700050000|2022-01-20 17:34:10|612.2|610.2|611.53|609.53|612.2|610.2|611.53|609.53|0
1642700060000|2022-01-20 17:34:20|611.75|609.75|612.65|610.65|612.65|610.65|611.75|609.75|0
1642700070000|2022-01-20 17:34:30|612.2|610.2|612.42|610.42|612.42|610.42|612.2|610.2|0
1642700080000|2022-01-20 17:34:40|612.2|610.2|612.87|610.87|612.87|610.87|612.2|610.2|0
1642700090000|2022-01-20 17:34:50|612.42|610.42|612.65|610.65|612.65|610.65|612.42|610.42|0
1642700100000|2022-01-20 17:35:00|612.42|610.42|612.42|610.42|612.65|610.65|612.42|610.42|0
1642700110000|2022-01-20 17:35:10|612.31|610.31|612.87|610.87|612.87|610.87|612.2|610.2|0
1642700120000|2022-01-20 17:35:20|612.42|610.42|612.87|610.87|612.87|610.87|612.42|610.42|0
1642700130000|2022-01-20 17:35:30|613.09|611.09|612.65|610.65|613.09|611.09|612.65|610.65|0
1642700140000|2022-01-20 17:35:40|612.42|610.42|612.2|610.2|612.42|610.42|612.2|610.2|0
1642700150000|2022-01-20 17:35:50|612.42|610.42|612.2|610.2|612.65|610.65|612.2|610.2|0
1642700160000|2022-01-20 17:36:00|612.42|610.42|612.87|610.87|612.87|610.87|612.42|610.42|0
1642700170000|2022-01-20 17:36:10|612.65|610.65|613.09|611.09|613.09|611.09|612.65|610.65|0
1642700180000|2022-01-20 17:36:20|612.87|610.87|613.09|611.09|613.09|611.09|612.87|610.87|0
1642700190000|2022-01-20 17:36:30|612.87|610.87|613.09|611.09|613.09|611.09|612.87|610.87|0
1642700200000|2022-01-20 17:36:40|612.87|610.87|612.42|610.42|612.87|610.87|612.42|610.42|0
1642700210000|2022-01-20 17:36:50|612.31|610.31|612.75|610.75|612.75|610.75|612.31|610.31|0
1642700220000|2022-01-20 17:37:00|612.87|610.87|611.75|609.75|612.87|610.87|611.75|609.75|0
1642700230000|2022-01-20 17:37:10|612.2|610.2|612.2|610.2|612.2|610.2|612.2|610.2|0
1642700240000|2022-01-20 17:37:20|611.97|609.97|612.2|610.2|612.2|610.2|611.97|609.97|0
1642700250000|2022-01-20 17:37:30|611.97|609.97|612.2|610.2|612.2|610.2|611.97|609.97|0
1642700260000|2022-01-20 17:37:40|611.97|609.97|611.08|609.08|611.97|609.97|611.08|609.08|0
1642700270000|2022-01-20 17:37:50|610.86|608.86|611.19|609.19|611.19|609.19|610.86|608.86|0
1642700280000|2022-01-20 17:38:00|611.3|609.3|610.41|608.41|611.3|609.3|610.41|608.41|0
1642700290000|2022-01-20 17:38:10|610.63|608.63|610.86|608.86|610.86|608.86|610.63|608.63|0
1642700300000|2022-01-20 17:38:20|610.63|608.63|610.41|608.41|610.63|608.63|610.19|608.19|0
1642700310000|2022-01-20 17:38:30|610.19|608.19|610.19|608.19|610.41|608.41|610.19|608.19|0
1642700320000|2022-01-20 17:38:40|609.96|607.96|609.96|607.96|609.96|607.96|609.96|607.96|0
1642700330000|2022-01-20 17:38:50|610.19|608.19|610.19|608.19|610.19|608.19|610.19|608.19|0
1642700340000|2022-01-20 17:39:00|610.41|608.41|610.63|608.63|610.63|608.63|610.41|608.41|0
1642700350000|2022-01-20 17:39:10|610.41|608.41|610.41|608.41|610.41|608.41|610.18|608.18|0
1642700360000|2022-01-20 17:39:20|610.63|608.63|609.74|607.74|610.63|608.63|609.74|607.74|0
1642700370000|2022-01-20 17:39:30|609.51|607.51|609.29|607.29|609.51|607.51|609.29|607.29|0
1642700380000|2022-01-20 17:39:40|609.51|607.51|610.41|608.41|610.41|608.41|609.51|607.51|0
1642700390000|2022-01-20 17:39:50|610.63|608.63|610.63|608.63|610.63|608.63|610.41|608.41|0
1642700400000|2022-01-20 17:40:00|610.86|608.86|610.86|608.86|611.08|609.08|610.86|608.86|0
1642700410000|2022-01-20 17:40:10|610.41|608.41|610.41|608.41|610.41|608.41|610.18|608.18|0
1642700420000|2022-01-20 17:40:20|610.63|608.63|610.63|608.63|610.63|608.63|610.41|608.41|0
1642700430000|2022-01-20 17:40:30|610.41|608.41|610.41|608.41|610.63|608.63|610.41|608.41|0
1642700440000|2022-01-20 17:40:40|610.63|608.63|610.63|608.63|610.74|608.74|610.63|608.63|0
1642700450000|2022-01-20 17:40:50|610.85|608.85|611.08|609.08|611.08|609.08|610.85|608.85|0
1642700460000|2022-01-20 17:41:00|611.3|609.3|611.53|609.53|611.53|609.53|611.08|609.08|0
1642700470000|2022-01-20 17:41:10|611.08|609.08|610.85|608.85|611.3|609.3|610.85|608.85|0
1642700480000|2022-01-20 17:41:20|610.63|608.63|611.08|609.08|611.08|609.08|610.63|608.63|0
1642700490000|2022-01-20 17:41:30|611.41|609.41|611.53|609.53|611.63|609.63|611.41|609.41|0
1642700500000|2022-01-20 17:41:40|611.97|609.97|611.3|609.3|611.97|609.97|611.3|609.3|0
1642700510000|2022-01-20 17:41:50|611.52|609.52|611.97|609.97|611.97|609.97|611.52|609.52|0
1642700520000|2022-01-20 17:42:00|612.2|610.2|612.2|610.2|612.2|610.2|611.97|609.97|0
1642700530000|2022-01-20 17:42:10|612.42|610.42|612.64|610.64|612.87|610.87|612.42|610.42|0
1642700540000|2022-01-20 17:42:20|612.75|610.75|612.64|610.64|612.87|610.87|612.64|610.64|0
1642700550000|2022-01-20 17:42:30|612.87|610.87|612.64|610.64|612.87|610.87|612.64|610.64|0
1642700560000|2022-01-20 17:42:40|612.42|610.42|612.42|610.42|612.64|610.64|612.42|610.42|0
1642700570000|2022-01-20 17:42:50|612.64|610.64|612.42|610.42|612.64|610.64|612.42|610.42|0
1642700580000|2022-01-20 17:43:00|612.2|610.2|612.53|610.53|612.53|610.53|612.2|610.2|0
1642700590000|2022-01-20 17:43:10|612.64|610.64|612.64|610.64|612.64|610.64|612.42|610.42|0
1642700600000|2022-01-20 17:43:20|612.87|610.87|612.42|610.42|612.87|610.87|612.42|610.42|0
1642700610000|2022-01-20 17:43:30|612.2|610.2|612.42|610.42|612.64|610.64|612.2|610.2|0
1642700620000|2022-01-20 17:43:40|612.19|610.19|612.64|610.64|612.64|610.64|612.08|610.08|0
1642700630000|2022-01-20 17:43:50|612.87|610.87|613.09|611.09|613.09|611.09|612.87|610.87|0
1642700640000|2022-01-20 17:44:00|612.64|610.64|612.42|610.42|612.64|610.64|612.42|610.42|0
1642700650000|2022-01-20 17:44:10|612.64|610.64|612.64|610.64|612.87|610.87|612.64|610.64|0
1642700660000|2022-01-20 17:44:20|612.42|610.42|611.75|609.75|612.42|610.42|611.75|609.75|0
1642700670000|2022-01-20 17:44:30|611.52|609.52|612.19|610.19|612.19|610.19|611.52|609.52|0
1642700680000|2022-01-20 17:44:40|611.75|609.75|611.75|609.75|611.75|609.75|611.52|609.52|0
1642700690000|2022-01-20 17:44:50|611.52|609.52|611.97|609.97|611.97|609.97|611.52|609.52|0
1642700700000|2022-01-20 17:45:00|611.75|609.75|611.52|609.52|611.75|609.75|611.52|609.52|0
1642700710000|2022-01-20 17:45:10|611.3|609.3|610.18|608.18|611.3|609.3|610.18|608.18|0
1642700720000|2022-01-20 17:45:20|610.4|608.4|610.4|608.4|610.4|608.4|610.18|608.18|0
1642700730000|2022-01-20 17:45:30|610.63|608.63|610.63|608.63|610.63|608.63|610.63|608.63|0
1642700740000|2022-01-20 17:45:40|610.4|608.4|610.63|608.63|610.63|608.63|610.18|608.18|0
1642700750000|2022-01-20 17:45:50|610.85|608.85|610.63|608.63|610.85|608.85|610.63|608.63|0
1642700760000|2022-01-20 17:46:00|610.85|608.85|609.96|607.96|610.85|608.85|609.96|607.96|0
1642700770000|2022-01-20 17:46:10|609.51|607.51|609.73|607.73|609.73|607.73|609.51|607.51|0
1642700780000|2022-01-20 17:46:20|610.18|608.18|610.18|608.18|610.18|608.18|609.96|607.96|0
1642700790000|2022-01-20 17:46:30|610.63|608.63|610.63|608.63|610.63|608.63|610.63|608.63|0
1642700800000|2022-01-20 17:46:40|610.85|608.85|610.63|608.63|610.85|608.85|610.63|608.63|0
1642700810000|2022-01-20 17:46:50|610.4|608.4|610.4|608.4|610.63|608.63|610.4|608.4|0
1642700820000|2022-01-20 17:47:00|610.18|608.18|609.51|607.51|610.18|608.18|609.51|607.51|0
1642700830000|2022-01-20 17:47:10|609.06|607.06|609.06|607.06|609.06|607.06|609.06|607.06|0
1642700840000|2022-01-20 17:47:20|609.29|607.29|609.29|607.29|609.51|607.51|609.29|607.29|0
1642700850000|2022-01-20 17:47:30|609.51|607.51|609.39|607.39|609.51|607.51|609.39|607.39|0
1642700860000|2022-01-20 17:47:40|609.51|607.51|609.29|607.29|609.73|607.73|609.29|607.29|0
1642700870000|2022-01-20 17:47:50|609.51|607.51|609.06|607.06|609.51|607.51|609.06|607.06|0
1642700880000|2022-01-20 17:48:00|608.84|606.84|608.95|606.95|608.95|606.95|608.62|606.62|0
1642700890000|2022-01-20 17:48:10|608.84|606.84|608.62|606.62|608.84|606.84|608.39|606.39|0
1642700900000|2022-01-20 17:48:20|608.84|606.84|608.84|606.84|608.84|606.84|608.84|606.84|0
1642700910000|2022-01-20 17:48:30|608.62|606.62|608.62|606.62|608.62|606.62|608.62|606.62|0
1642700920000|2022-01-20 17:48:40|608.84|606.84|609.06|607.06|609.06|607.06|608.84|606.84|0
1642700930000|2022-01-20 17:48:50|608.84|606.84|608.72|606.72|609.06|607.06|608.72|606.72|0
1642700940000|2022-01-20 17:49:00|608.84|606.84|608.62|606.62|609.06|607.06|608.62|606.62|0
1642700950000|2022-01-20 17:49:10|608.39|606.39|608.62|606.62|608.62|606.62|608.39|606.39|0
1642700960000|2022-01-20 17:49:20|608.61|606.61|608.72|606.72|608.72|606.72|608.39|606.39|0
1642700970000|2022-01-20 17:49:30|609.06|607.06|608.84|606.84|609.06|607.06|608.72|606.72|0
1642700980000|2022-01-20 17:49:40|609.06|607.06|609.06|607.06|609.06|607.06|609.06|607.06|0
1642700990000|2022-01-20 17:49:50|609.28|607.28|609.28|607.28|609.28|607.28|609.28|607.28|0
1642701000000|2022-01-20 17:50:00|609.51|607.51|608.84|606.84|609.51|607.51|608.84|606.84|0
1642701010000|2022-01-20 17:50:10|608.17|606.17|606.61|604.61|608.17|606.17|606.61|604.61|0
1642701020000|2022-01-20 17:50:20|605.94|603.94|606.16|604.16|606.38|604.38|605.94|603.94|0
1642701030000|2022-01-20 17:50:30|606.38|604.38|606.83|604.83|607.05|605.05|606.38|604.38|0
1642701040000|2022-01-20 17:50:40|606.6|604.6|606.6|604.6|606.83|604.83|606.38|604.38|0
1642701050000|2022-01-20 17:50:50|605.94|603.94|606.16|604.16|606.16|604.16|605.94|603.94|0
1642701060000|2022-01-20 17:51:00|605.94|603.94|605.71|603.71|605.94|603.94|605.49|603.49|0
1642701070000|2022-01-20 17:51:10|605.49|603.49|606.16|604.16|606.16|604.16|605.49|603.49|0
1642701080000|2022-01-20 17:51:20|606.27|604.27|606.38|604.38|606.6|604.6|606.27|604.27|0
1642701090000|2022-01-20 17:51:30|606.6|604.6|606.38|604.38|606.6|604.6|606.16|604.16|0
1642701100000|2022-01-20 17:51:40|606.16|604.16|606.38|604.38|606.38|604.38|606.16|604.16|0
1642701110000|2022-01-20 17:51:50|606.6|604.6|606.38|604.38|606.6|604.6|606.16|604.16|0
1642701120000|2022-01-20 17:52:00|607.05|605.05|607.72|605.72|607.72|605.72|607.05|605.05|0
1642701130000|2022-01-20 17:52:10|607.5|605.5|607.27|605.27|607.5|605.5|606.83|604.83|0
1642701140000|2022-01-20 17:52:20|607.5|605.5|607.72|605.72|607.72|605.72|607.5|605.5|0
1642701150000|2022-01-20 17:52:30|607.27|605.27|607.94|605.94|607.94|605.94|607.27|605.27|0
1642701160000|2022-01-20 17:52:40|607.5|605.5|607.5|605.5|607.72|605.72|607.5|605.5|0
1642701170000|2022-01-20 17:52:50|607.72|605.72|607.72|605.72|607.72|605.72|607.72|605.72|0
1642701180000|2022-01-20 17:53:00|607.83|605.83|607.94|605.94|608.17|606.17|607.83|605.83|0
1642701190000|2022-01-20 17:53:10|607.72|605.72|607.72|605.72|607.94|605.94|607.72|605.72|0
1642701200000|2022-01-20 17:53:20|607.5|605.5|606.83|604.83|607.5|605.5|606.83|604.83|0
1642701220000|2022-01-20 17:53:40|607.05|605.05|607.27|605.27|607.27|605.27|607.05|605.05|0
1642701230000|2022-01-20 17:53:50|607.5|605.5|607.05|605.05|607.5|605.5|606.83|604.83|0
1642701240000|2022-01-20 17:54:00|606.83|604.83|605.93|603.93|606.83|604.83|605.93|603.93|0
1642701250000|2022-01-20 17:54:10|605.71|603.71|606.16|604.16|606.16|604.16|605.71|603.71|0
1642701260000|2022-01-20 17:54:20|606.38|604.38|606.6|604.6|606.6|604.6|606.16|604.16|0
1642701270000|2022-01-20 17:54:30|606.38|604.38|606.38|604.38|606.38|604.38|606.16|604.16|0
1642701280000|2022-01-20 17:54:40|606.16|604.16|605.93|603.93|606.16|604.16|605.93|603.93|0
1642701290000|2022-01-20 17:54:50|604.15|602.15|604.15|602.15|604.37|602.37|604.03|602.03|0
1642701300000|2022-01-20 17:55:00|603.93|601.93|603.26|601.26|603.93|601.93|603.03|601.03|0
1642701310000|2022-01-20 17:55:10|603.03|601.03|602.81|600.81|603.26|601.26|602.81|600.81|0
1642701320000|2022-01-20 17:55:20|603.03|601.03|603.03|601.03|603.03|601.03|603.03|601.03|0
1642701330000|2022-01-20 17:55:30|602.37|600.37|602.14|600.14|602.59|600.59|602.14|600.14|0
1642701340000|2022-01-20 17:55:40|602.25|600.25|602.37|600.37|602.37|600.37|601.92|599.92|0
1642701350000|2022-01-20 17:55:50|603.03|601.03|602.81|600.81|603.03|601.03|602.59|600.59|0
1642701360000|2022-01-20 17:56:00|603.03|601.03|603.03|601.03|603.03|601.03|603.03|601.03|0
1642701370000|2022-01-20 17:56:10|602.81|600.81|602.81|600.81|602.81|600.81|602.59|600.59|0
1642701380000|2022-01-20 17:56:20|602.37|600.37|603.03|601.03|603.03|601.03|602.37|600.37|0
1642701390000|2022-01-20 17:56:30|603.26|601.26|603.48|601.48|603.48|601.48|603.14|601.14|0
1642701400000|2022-01-20 17:56:40|603.7|601.7|603.7|601.7|604.15|602.15|603.7|601.7|0
1642701410000|2022-01-20 17:56:50|603.92|601.92|603.48|601.48|603.92|601.92|603.48|601.48|0
1642701420000|2022-01-20 17:57:00|603.7|601.7|604.82|602.82|604.82|602.82|603.59|601.59|0
1642701430000|2022-01-20 17:57:10|604.92|602.92|604.15|602.15|605.04|603.04|604.15|602.15|0
1642701440000|2022-01-20 17:57:20|604.37|602.37|604.59|602.59|604.82|602.82|604.37|602.37|0
1642701450000|2022-01-20 17:57:30|604.15|602.15|605.04|603.04|605.04|603.04|604.15|602.15|0
1642701460000|2022-01-20 17:57:40|604.59|602.59|604.15|602.15|604.59|602.59|604.15|602.15|0
1642701470000|2022-01-20 17:57:50|603.92|601.92|604.15|602.15|604.37|602.37|603.92|601.92|0
1642701480000|2022-01-20 17:58:00|603.92|601.92|604.15|602.15|604.82|602.82|603.92|601.92|0
1642701490000|2022-01-20 17:58:10|604.37|602.37|604.15|602.15|604.37|602.37|604.15|602.15|0
1642701500000|2022-01-20 17:58:20|604.37|602.37|604.37|602.37|604.59|602.59|604.37|602.37|0
1642701510000|2022-01-20 17:58:30|604.59|602.59|604.59|602.59|604.59|602.59|604.15|602.15|0
1642701520000|2022-01-20 17:58:40|604.37|602.37|604.59|602.59|604.82|602.82|604.37|602.37|0
1642701530000|2022-01-20 17:58:50|604.48|602.48|604.37|602.37|604.59|602.59|604.37|602.37|0
1642701540000|2022-01-20 17:59:00|604.15|602.15|603.48|601.48|604.15|602.15|603.48|601.48|0
1642701550000|2022-01-20 17:59:10|603.92|601.92|604.37|602.37|604.37|602.37|603.92|601.92|0
1642701560000|2022-01-20 17:59:20|604.15|602.15|604.37|602.37|604.37|602.37|604.15|602.15|0
1642701570000|2022-01-20 17:59:30|604.15|602.15|603.81|601.81|604.15|602.15|603.81|601.81|0
1642701580000|2022-01-20 17:59:40|603.7|601.7|603.7|601.7|603.92|601.92|603.7|601.7|0
1642701590000|2022-01-20 17:59:50|604.15|602.15|603.58|601.58|604.15|602.15|603.48|601.48|0
1642701600000|2022-01-20 18:00:00|603.7|601.7|603.25|601.25|603.7|601.7|603.14|601.14|0
1642701610000|2022-01-20 18:00:10|603.03|601.03|603.03|601.03|603.25|601.25|603.03|601.03|0
1642701620000|2022-01-20 18:00:20|602.81|600.81|602.36|600.36|602.81|600.81|602.36|600.36|0
1642701630000|2022-01-20 18:00:30|602.59|600.59|602.14|600.14|602.81|600.81|602.14|600.14|0
1642701640000|2022-01-20 18:00:40|602.36|600.36|601.47|599.47|602.36|600.36|601.47|599.47|0
1642701650000|2022-01-20 18:00:50|601.69|599.69|601.69|599.69|601.69|599.69|601.47|599.47|0
1642701660000|2022-01-20 18:01:00|602.02|600.02|601.03|599.03|602.14|600.14|601.03|599.03|0
1642701670000|2022-01-20 18:01:10|600.58|598.58|600.36|598.36|600.58|598.58|600.36|598.36|0
1642701680000|2022-01-20 18:01:20|600.8|598.8|600.36|598.36|600.8|598.8|600.36|598.36|0
1642701690000|2022-01-20 18:01:30|600.58|598.58|600.36|598.36|600.58|598.58|600.36|598.36|0
1642701700000|2022-01-20 18:01:40|600.47|598.47|600.36|598.36|600.47|598.47|600.36|598.36|0
1642701710000|2022-01-20 18:01:50|600.14|598.14|600.58|598.58|600.58|598.58|600.14|598.14|0
1642701720000|2022-01-20 18:02:00|600.36|598.36|600.8|598.8|600.8|598.8|600.14|598.14|0
1642701730000|2022-01-20 18:02:10|600.58|598.58|600.58|598.58|600.58|598.58|600.36|598.36|0
1642701740000|2022-01-20 18:02:20|600.8|598.8|600.58|598.58|600.8|598.8|600.36|598.36|0
1642701750000|2022-01-20 18:02:30|600.36|598.36|600.8|598.8|600.8|598.8|600.36|598.36|0
1642701760000|2022-01-20 18:02:40|601.03|599.03|600.8|598.8|601.03|599.03|600.58|598.58|0
1642701770000|2022-01-20 18:02:50|600.36|598.36|600.24|598.24|600.36|598.36|600.24|598.24|0
1642701780000|2022-01-20 18:03:00|600.13|598.13|600.13|598.13|600.13|598.13|600.13|598.13|0
1642701790000|2022-01-20 18:03:10|599.24|597.24|600.58|598.58|600.58|598.58|599.24|597.24|0
1642701800000|2022-01-20 18:03:20|601.03|599.03|600.36|598.36|601.03|599.03|600.36|598.36|0
1642701810000|2022-01-20 18:03:30|599.91|597.91|599.24|597.24|600.02|598.02|599.24|597.24|0
1642701820000|2022-01-20 18:03:40|599.47|597.47|597.47|595.47|599.47|597.47|597.47|595.47|0
1642701830000|2022-01-20 18:03:50|597.24|595.24|597.57|595.57|597.57|595.57|597.24|595.24|0
1642701840000|2022-01-20 18:04:00|597.69|595.69|597.91|595.91|597.91|595.91|597.47|595.47|0
1642701850000|2022-01-20 18:04:10|597.24|595.24|597.24|595.24|597.24|595.24|596.8|594.8|0
1642701860000|2022-01-20 18:04:20|597.47|595.47|597.24|595.24|597.47|595.47|597.02|595.02|0
1642701870000|2022-01-20 18:04:30|597.47|595.47|597.69|595.69|598.13|596.13|597.47|595.47|0
1642701880000|2022-01-20 18:04:40|597.24|595.24|597.69|595.69|597.69|595.69|597.24|595.24|0
1642701890000|2022-01-20 18:04:50|597.24|595.24|597.47|595.47|597.47|595.47|597.24|595.24|0
1642701900000|2022-01-20 18:05:00|597.13|595.13|596.13|594.13|597.13|595.13|595.91|593.91|0
1642701910000|2022-01-20 18:05:10|595.69|593.69|595.91|593.91|596.13|594.13|595.69|593.69|0
1642701920000|2022-01-20 18:05:20|595.47|593.47|594.8|592.8|595.47|593.47|594.36|592.36|0
1642701930000|2022-01-20 18:05:30|595.24|593.24|594.36|592.36|595.24|593.24|594.36|592.36|0
1642701940000|2022-01-20 18:05:40|594.58|592.58|594.13|592.13|594.58|592.58|594.13|592.13|0
1642701950000|2022-01-20 18:05:50|593.47|591.47|593.91|591.91|593.91|591.91|593.47|591.47|0
1642701960000|2022-01-20 18:06:00|594.02|592.02|595.02|593.02|595.02|593.02|593.91|591.91|0
1642701970000|2022-01-20 18:06:10|595.91|593.91|596.58|594.58|596.58|594.58|595.91|593.91|0
1642701980000|2022-01-20 18:06:20|596.35|594.35|596.58|594.58|596.58|594.58|596.13|594.13|0
1642701990000|2022-01-20 18:06:30|596.8|594.8|596.13|594.13|596.8|594.8|596.13|594.13|0
1642702000000|2022-01-20 18:06:40|596.58|594.58|595.69|593.69|596.58|594.58|595.69|593.69|0
1642702010000|2022-01-20 18:06:50|595.46|593.46|595.46|593.46|595.46|593.46|595.24|593.24|0
1642702020000|2022-01-20 18:07:00|595.24|593.24|595.24|593.24|595.24|593.24|594.8|592.8|0
1642702030000|2022-01-20 18:07:10|594.8|592.8|595.24|593.24|595.24|593.24|594.8|592.8|0
1642702040000|2022-01-20 18:07:20|595.46|593.46|595.24|593.24|595.57|593.57|595.24|593.24|0
1642702050000|2022-01-20 18:07:30|595.46|593.46|595.46|593.46|595.46|593.46|595.24|593.24|0
1642702060000|2022-01-20 18:07:40|595.69|593.69|594.8|592.8|595.69|593.69|594.8|592.8|0
1642702070000|2022-01-20 18:07:50|594.58|592.58|594.58|592.58|594.58|592.58|594.35|592.35|0
1642702080000|2022-01-20 18:08:00|595.02|593.02|595.02|593.02|595.02|593.02|594.58|592.58|0
1642702090000|2022-01-20 18:08:10|594.8|592.8|594.13|592.13|594.8|592.8|594.13|592.13|0
1642702100000|2022-01-20 18:08:20|593.91|591.91|594.58|592.58|594.8|592.8|593.91|591.91|0
1642702110000|2022-01-20 18:08:30|594.8|592.8|595.02|593.02|595.24|593.24|594.8|592.8|0
1642702120000|2022-01-20 18:08:40|595.24|593.24|594.58|592.58|595.24|593.24|594.35|592.35|0
1642702130000|2022-01-20 18:08:50|594.35|592.35|594.35|592.35|594.46|592.46|594.35|592.35|0
1642702140000|2022-01-20 18:09:00|594.24|592.24|594.35|592.35|594.35|592.35|594.13|592.13|0
1642702150000|2022-01-20 18:09:10|594.13|592.13|593.91|591.91|594.13|592.13|593.91|591.91|0
1642702160000|2022-01-20 18:09:20|594.35|592.35|594.35|592.35|594.35|592.35|593.69|591.69|0
1642702170000|2022-01-20 18:09:30|595.02|593.02|594.35|592.35|595.02|593.02|594.35|592.35|0
1642702180000|2022-01-20 18:09:40|594.13|592.13|593.91|591.91|594.24|592.24|593.91|591.91|0
1642702190000|2022-01-20 18:09:50|593.69|591.69|594.35|592.35|594.35|592.35|593.69|591.69|0
1642702200000|2022-01-20 18:10:00|593.79|591.79|594.24|592.24|594.24|592.24|593.79|591.79|0
1642702210000|2022-01-20 18:10:10|593.69|591.69|594.13|592.13|594.13|592.13|593.69|591.69|0
1642702220000|2022-01-20 18:10:20|593.91|591.91|593.91|591.91|594.13|592.13|593.91|591.91|0
1642702230000|2022-01-20 18:10:30|594.13|592.13|594.13|592.13|594.35|592.35|593.46|591.46|0
1642702240000|2022-01-20 18:10:40|594.57|592.57|594.35|592.35|594.57|592.57|594.35|592.35|0
1642702250000|2022-01-20 18:10:50|594.46|592.46|595.02|593.02|595.02|593.02|594.35|592.35|0
1642702260000|2022-01-20 18:11:00|595.46|593.46|595.46|593.46|595.57|593.57|595.46|593.46|0
1642702270000|2022-01-20 18:11:10|595.57|593.57|595.57|593.57|595.57|593.57|595.46|593.46|0
1642702280000|2022-01-20 18:11:20|595.46|593.46|595.46|593.46|595.68|593.68|595.24|593.24|0
1642702290000|2022-01-20 18:11:30|595.24|593.24|595.24|593.24|595.24|593.24|595.02|593.02|0
1642702300000|2022-01-20 18:11:40|595.02|593.02|594.8|592.8|595.02|593.02|594.8|592.8|0
1642702310000|2022-01-20 18:11:50|594.9|592.9|595.02|593.02|595.12|593.12|594.9|592.9|0
1642702320000|2022-01-20 18:12:00|594.8|592.8|594.13|592.13|594.8|592.8|594.13|592.13|0
1642702330000|2022-01-20 18:12:10|594.35|592.35|594.35|592.35|594.57|592.57|594.24|592.24|0
1642702340000|2022-01-20 18:12:20|594.13|592.13|594.8|592.8|594.8|592.8|594.13|592.13|0
1642702350000|2022-01-20 18:12:30|595.02|593.02|595.02|593.02|595.02|593.02|595.02|593.02|0
1642702360000|2022-01-20 18:12:40|595.24|593.24|595.46|593.46|595.68|593.68|595.24|593.24|0
1642702370000|2022-01-20 18:12:50|595.12|593.12|595.57|593.57|595.57|593.57|595.12|593.12|0
1642702380000|2022-01-20 18:13:00|595.68|593.68|596.57|594.57|596.57|594.57|595.68|593.68|0
1642702390000|2022-01-20 18:13:10|596.35|594.35|597.02|595.02|597.02|595.02|596.35|594.35|0
1642702400000|2022-01-20 18:13:20|597.46|595.46|597.46|595.46|597.46|595.46|597.24|595.24|0
1642702410000|2022-01-20 18:13:30|597.24|595.24|597.9|595.9|597.9|595.9|597.24|595.24|0
1642702420000|2022-01-20 18:13:40|598.35|596.35|598.35|596.35|598.35|596.35|598.13|596.13|0
1642702430000|2022-01-20 18:13:50|598.57|596.57|598.57|596.57|598.57|596.57|598.35|596.35|0
1642702440000|2022-01-20 18:14:00|598.13|596.13|597.46|595.46|598.13|596.13|597.46|595.46|0
1642702450000|2022-01-20 18:14:10|597.9|595.9|597.02|595.02|597.9|595.9|597.02|595.02|0
1642702460000|2022-01-20 18:14:20|597.24|595.24|597.24|595.24|597.46|595.46|597.24|595.24|0
1642702470000|2022-01-20 18:14:30|597.46|595.46|597.68|595.68|597.68|595.68|597.46|595.46|0
1642702480000|2022-01-20 18:14:40|597.57|595.57|597.46|595.46|597.68|595.68|597.46|595.46|0
1642702490000|2022-01-20 18:14:50|597.24|595.24|597.46|595.46|597.46|595.46|597.24|595.24|0
1642702500000|2022-01-20 18:15:00|597.24|595.24|596.57|594.57|597.24|595.24|596.57|594.57|0
1642702510000|2022-01-20 18:15:10|596.79|594.79|596.13|594.13|596.79|594.79|596.13|594.13|0
1642702520000|2022-01-20 18:15:20|596.35|594.35|596.57|594.57|596.57|594.57|596.35|594.35|0
1642702530000|2022-01-20 18:15:30|596.35|594.35|595.68|593.68|596.35|594.35|595.68|593.68|0
1642702540000|2022-01-20 18:15:40|595.9|593.9|595.24|593.24|595.9|593.9|595.24|593.24|0
1642702550000|2022-01-20 18:15:50|595.46|593.46|595.02|593.02|595.46|593.46|595.02|593.02|0
1642702560000|2022-01-20 18:16:00|594.79|592.79|594.35|592.35|594.79|592.79|594.35|592.35|0
1642702570000|2022-01-20 18:16:10|594.79|592.79|595.24|593.24|595.46|593.46|594.57|592.57|0
1642702580000|2022-01-20 18:16:20|594.57|592.57|595.24|593.24|595.24|593.24|594.57|592.57|0
1642702590000|2022-01-20 18:16:30|595.01|593.01|595.24|593.24|595.24|593.24|595.01|593.01|0
1642702600000|2022-01-20 18:16:40|595.46|593.46|595.12|593.12|595.46|593.46|595.01|593.01|0
1642702610000|2022-01-20 18:16:50|595.24|593.24|594.01|592.01|595.24|593.24|594.01|592.01|0
1642702620000|2022-01-20 18:17:00|594.13|592.13|594.57|592.57|594.79|592.79|594.13|592.13|0
1642702630000|2022-01-20 18:17:10|594.35|592.35|594.13|592.13|594.35|592.35|593.79|591.79|0
1642702640000|2022-01-20 18:17:20|593.68|591.68|591.69|589.69|593.68|591.68|591.69|589.69|0
1642702650000|2022-01-20 18:17:30|591.47|589.47|591.91|589.91|591.91|589.91|591.24|589.24|0
1642702660000|2022-01-20 18:17:40|592.35|590.35|592.35|590.35|592.35|590.35|592.13|590.13|0
1642702670000|2022-01-20 18:17:50|592.13|590.13|592.57|590.57|592.57|590.57|592.13|590.13|0
1642702680000|2022-01-20 18:18:00|592.35|590.35|592.13|590.13|592.57|590.57|592.13|590.13|0
1642702690000|2022-01-20 18:18:10|592.35|590.35|592.35|590.35|592.35|590.35|592.35|590.35|0
1642702700000|2022-01-20 18:18:20|592.57|590.57|593.02|591.02|593.02|591.02|592.35|590.35|0
1642702710000|2022-01-20 18:18:30|593.46|591.46|595.01|593.01|595.01|593.01|593.46|591.46|0
1642702720000|2022-01-20 18:18:40|594.57|592.57|594.57|592.57|594.79|592.79|594.57|592.57|0
1642702730000|2022-01-20 18:18:50|594.79|592.79|594.13|592.13|594.79|592.79|594.13|592.13|0
1642702740000|2022-01-20 18:19:00|594.35|592.35|594.79|592.79|594.79|592.79|594.13|592.13|0
1642702750000|2022-01-20 18:19:10|594.57|592.57|594.35|592.35|594.79|592.79|594.35|592.35|0
1642702760000|2022-01-20 18:19:20|594.57|592.57|593.46|591.46|594.57|592.57|593.46|591.46|0
1642702770000|2022-01-20 18:19:30|593.68|591.68|594.57|592.57|594.57|592.57|593.68|591.68|0
1642702780000|2022-01-20 18:19:40|594.35|592.35|594.79|592.79|594.79|592.79|594.35|592.35|0
1642702790000|2022-01-20 18:19:50|595.01|593.01|595.23|593.23|595.23|593.23|595.01|593.01|0
1642702800000|2022-01-20 18:20:00|594.57|592.57|596.57|594.57|596.57|594.57|594.57|592.57|0
1642702810000|2022-01-20 18:20:10|595.68|593.68|596.12|594.12|596.12|594.12|595.68|593.68|0
1642702820000|2022-01-20 18:20:20|595.9|593.9|596.34|594.34|596.34|594.34|595.9|593.9|0
1642702830000|2022-01-20 18:20:30|596.57|594.57|596.34|594.34|596.57|594.57|596.34|594.34|0
1642702840000|2022-01-20 18:20:40|596.12|594.12|596.12|594.12|596.12|594.12|595.9|593.9|0
1642702850000|2022-01-20 18:20:50|596.79|594.79|596.57|594.57|596.79|594.79|596.12|594.12|0
1642702860000|2022-01-20 18:21:00|596.12|594.12|595.23|593.23|596.12|594.12|595.23|593.23|0
1642702870000|2022-01-20 18:21:10|595.46|593.46|595.23|593.23|595.46|593.46|595.23|593.23|0
1642702880000|2022-01-20 18:21:20|595.68|593.68|595.23|593.23|595.68|593.68|595.23|593.23|0
1642702890000|2022-01-20 18:21:30|594.35|592.35|595.9|593.9|595.9|593.9|594.35|592.35|0
1642702900000|2022-01-20 18:21:40|595.68|593.68|595.46|593.46|595.68|593.68|595.23|593.23|0
1642702910000|2022-01-20 18:21:50|595.23|593.23|594.57|592.57|595.23|593.23|594.57|592.57|0
1642702920000|2022-01-20 18:22:00|594.12|592.12|594.57|592.57|594.57|592.57|594.12|592.12|0
1642702930000|2022-01-20 18:22:10|594.35|592.35|594.57|592.57|594.79|592.79|594.35|592.35|0
1642702940000|2022-01-20 18:22:20|594.67|592.67|594.35|592.35|594.67|592.67|594.35|592.35|0
1642702950000|2022-01-20 18:22:30|594.12|592.12|593.46|591.46|594.12|592.12|593.46|591.46|0
1642702960000|2022-01-20 18:22:40|593.68|591.68|594.35|592.35|594.35|592.35|593.68|591.68|0
1642702970000|2022-01-20 18:22:50|594.12|592.12|594.57|592.57|594.57|592.57|594.12|592.12|0
1642702980000|2022-01-20 18:23:00|594.79|592.79|594.57|592.57|594.79|592.79|594.57|592.57|0
1642702990000|2022-01-20 18:23:10|595.23|593.23|595.23|593.23|595.23|593.23|595.01|593.01|0
1642703000000|2022-01-20 18:23:20|594.79|592.79|594.79|592.79|595.01|593.01|594.79|592.79|0
1642703010000|2022-01-20 18:23:30|595.01|593.01|594.79|592.79|595.01|593.01|594.57|592.57|0
1642703020000|2022-01-20 18:23:40|594.34|592.34|594.34|592.34|594.34|592.34|593.68|591.68|0
1642703030000|2022-01-20 18:23:50|594.23|592.23|593.68|591.68|594.23|592.23|593.68|591.68|0
1642703040000|2022-01-20 18:24:00|594.01|592.01|594.12|592.12|594.34|592.34|594.01|592.01|0
1642703050000|2022-01-20 18:24:10|593.9|591.9|593.9|591.9|593.9|591.9|593.9|591.9|0
1642703060000|2022-01-20 18:24:20|594.12|592.12|594.34|592.34|594.34|592.34|594.12|592.12|0
1642703070000|2022-01-20 18:24:30|594.12|592.12|594.34|592.34|594.34|592.34|593.68|591.68|0
1642703080000|2022-01-20 18:24:40|593.9|591.9|594.12|592.12|594.12|592.12|593.9|591.9|0
1642703090000|2022-01-20 18:24:50|593.9|591.9|594.12|592.12|594.45|592.45|593.9|591.9|0
1642703100000|2022-01-20 18:25:00|592.52|590.52|593.41|591.41|593.41|591.41|592.4|590.4|0
1642703110000|2022-01-20 18:25:10|594.21|592.21|594.43|592.43|594.43|592.43|594.21|592.21|0
1642703120000|2022-01-20 18:25:20|594.76|592.76|594.43|592.43|594.76|592.76|594.21|592.21|0
1642703130000|2022-01-20 18:25:30|594.21|592.21|594.43|592.43|594.43|592.43|594.21|592.21|0
1642703140000|2022-01-20 18:25:40|594.65|592.65|594.65|592.65|594.65|592.65|594.43|592.43|0
1642703150000|2022-01-20 18:25:50|594.87|592.87|595.09|593.09|595.32|593.32|594.87|592.87|0
1642703160000|2022-01-20 18:26:00|595.32|593.32|595.09|593.09|595.32|593.32|595.09|593.09|0
1642703170000|2022-01-20 18:26:10|595.66|593.66|596.32|594.32|596.32|594.32|595.44|593.44|0
1642703180000|2022-01-20 18:26:20|596.1|594.1|596.99|594.99|596.99|594.99|596.1|594.1|0
1642703190000|2022-01-20 18:26:30|596.77|594.77|597.21|595.21|597.21|595.21|596.77|594.77|0
1642703210000|2022-01-20 18:26:50|597.43|595.43|597.88|595.88|597.88|595.88|597.43|595.43|0
1642703220000|2022-01-20 18:27:00|597.66|595.66|597.66|595.66|597.66|595.66|597.43|595.43|0
1642703230000|2022-01-20 18:27:10|597.88|595.88|597.88|595.88|598.1|596.1|597.88|595.88|0
1642703240000|2022-01-20 18:27:20|597.66|595.66|598.1|596.1|598.1|596.1|597.66|595.66|0
1642703250000|2022-01-20 18:27:30|597.88|595.88|597.66|595.66|597.88|595.88|597.66|595.66|0
1642703260000|2022-01-20 18:27:40|597.43|595.43|597.88|595.88|597.88|595.88|597.21|595.21|0
1642703270000|2022-01-20 18:27:50|597.66|595.66|597.66|595.66|597.66|595.66|597.43|595.43|0
1642703280000|2022-01-20 18:28:00|597.43|595.43|596.55|594.55|597.43|595.43|596.55|594.55|0
1642703290000|2022-01-20 18:28:10|596.77|594.77|596.99|594.99|596.99|594.99|596.77|594.77|0
1642703300000|2022-01-20 18:28:20|596.55|594.55|596.55|594.55|596.77|594.77|596.55|594.55|0
1642703310000|2022-01-20 18:28:30|597.21|595.21|596.99|594.99|597.21|595.21|596.99|594.99|0
1642703320000|2022-01-20 18:28:40|596.77|594.77|596.87|594.87|596.99|594.99|596.77|594.77|0
1642703330000|2022-01-20 18:28:50|596.55|594.55|596.43|594.43|596.55|594.55|596.32|594.32|0
1642703340000|2022-01-20 18:29:00|596.32|594.32|595.44|593.44|596.32|594.32|595.21|593.21|0
1642703350000|2022-01-20 18:29:10|595.66|593.66|594.99|592.99|595.66|593.66|594.99|592.99|0
1642703360000|2022-01-20 18:29:20|594.55|592.55|594.55|592.55|594.55|592.55|594.55|592.55|0
1642703370000|2022-01-20 18:29:30|594.99|592.99|594.77|592.77|594.99|592.99|594.55|592.55|0
1642703380000|2022-01-20 18:29:40|594.99|592.99|595.21|593.21|595.21|593.21|594.99|592.99|0
1642703390000|2022-01-20 18:29:50|594.77|592.77|594.55|592.55|594.99|592.99|594.55|592.55|0
1642703400000|2022-01-20 18:30:00|594.77|592.77|594.77|592.77|594.77|592.77|594.33|592.33|0
1642703410000|2022-01-20 18:30:10|594.99|592.99|595.43|593.43|595.43|593.43|594.99|592.99|0
1642703420000|2022-01-20 18:30:20|595.54|593.54|593.66|591.66|595.54|593.54|593.66|591.66|0
1642703430000|2022-01-20 18:30:30|593.22|591.22|592.11|590.11|593.22|591.22|592.11|590.11|0
1642703440000|2022-01-20 18:30:40|592.33|590.33|592.99|590.99|592.99|590.99|592.33|590.33|0
1642703450000|2022-01-20 18:30:50|593.22|591.22|593.44|591.44|593.44|591.44|592.77|590.77|0
1642703460000|2022-01-20 18:31:00|593.22|591.22|593.66|591.66|593.88|591.88|593.22|591.22|0
1642703470000|2022-01-20 18:31:10|593.77|591.77|591.89|589.89|593.77|591.77|591.89|589.89|0
1642703480000|2022-01-20 18:31:20|592.33|590.33|592.11|590.11|592.33|590.33|592.11|590.11|0
1642703490000|2022-01-20 18:31:30|591.99|589.99|592.33|590.33|592.33|590.33|591.89|589.89|0
1642703500000|2022-01-20 18:31:40|592.21|590.21|592.99|590.99|593.1|591.1|592.21|590.21|0
1642703510000|2022-01-20 18:31:50|593.22|591.22|593.44|591.44|593.44|591.44|593.22|591.22|0
1642703520000|2022-01-20 18:32:00|593.22|591.22|593.44|591.44|593.77|591.77|593.22|591.22|0
1642703530000|2022-01-20 18:32:10|593.88|591.88|594.32|592.32|594.32|592.32|593.88|591.88|0
1642703540000|2022-01-20 18:32:20|593.66|591.66|593.66|591.66|593.66|591.66|593.66|591.66|0
1642703550000|2022-01-20 18:32:30|592.99|590.99|592.11|590.11|592.99|590.99|592.11|590.11|0
1642703560000|2022-01-20 18:32:40|592.33|590.33|592.33|590.33|592.55|590.55|592.33|590.33|0
1642703570000|2022-01-20 18:32:50|592.55|590.55|592.77|590.77|592.77|590.77|592.33|590.33|0
1642703580000|2022-01-20 18:33:00|592.33|590.33|591.44|589.44|592.33|590.33|591.44|589.44|0
1642703590000|2022-01-20 18:33:10|591.66|589.66|591.44|589.44|591.66|589.66|591.44|589.44|0
1642703600000|2022-01-20 18:33:20|591.66|589.66|592.55|590.55|592.77|590.77|591.66|589.66|0
1642703610000|2022-01-20 18:33:30|592.33|590.33|592.99|590.99|592.99|590.99|592.33|590.33|0
1642703620000|2022-01-20 18:33:40|593.21|591.21|592.77|590.77|593.21|591.21|592.77|590.77|0
1642703630000|2022-01-20 18:33:50|593.44|591.44|593.88|591.88|594.1|592.1|593.44|591.44|0
1642703640000|2022-01-20 18:34:00|593.66|591.66|594.1|592.1|594.1|592.1|593.66|591.66|0
1642703650000|2022-01-20 18:34:10|594.32|592.32|594.54|592.54|594.54|592.54|594.32|592.32|0
1642703660000|2022-01-20 18:34:20|594.32|592.32|594.54|592.54|594.99|592.99|594.32|592.32|0
1642703670000|2022-01-20 18:34:30|594.32|592.32|593.66|591.66|594.32|592.32|593.44|591.44|0
1642703680000|2022-01-20 18:34:40|593.44|591.44|592.55|590.55|593.44|591.44|592.55|590.55|0
1642703690000|2022-01-20 18:34:50|592.77|590.77|592.43|590.43|592.77|590.77|592.43|590.43|0
1642703700000|2022-01-20 18:35:00|592.77|590.77|592.55|590.55|592.99|590.99|592.55|590.55|0
1642703710000|2022-01-20 18:35:10|592.11|590.11|592.33|590.33|592.33|590.33|592.11|590.11|0
1642703720000|2022-01-20 18:35:20|592.11|590.11|591.88|589.88|592.11|590.11|591.44|589.44|0
1642703730000|2022-01-20 18:35:30|592.11|590.11|592.33|590.33|592.33|590.33|591.88|589.88|0
1642703740000|2022-01-20 18:35:40|592.65|590.65|592.77|590.77|592.77|590.77|592.65|590.65|0
1642703750000|2022-01-20 18:35:50|592.99|590.99|593.43|591.43|593.43|591.43|592.99|590.99|0
1642703760000|2022-01-20 18:36:00|593.21|591.21|593.21|591.21|593.21|591.21|592.99|590.99|0
1642703770000|2022-01-20 18:36:10|593.66|591.66|593.88|591.88|594.1|592.1|593.66|591.66|0
1642703780000|2022-01-20 18:36:20|593.66|591.66|593.43|591.43|593.66|591.66|593.43|591.43|0
1642703790000|2022-01-20 18:36:30|593.54|591.54|593.21|591.21|593.66|591.66|593.21|591.21|0
1642703800000|2022-01-20 18:36:40|593.43|591.43|593.43|591.43|593.43|591.43|593.21|591.21|0
1642703810000|2022-01-20 18:36:50|592.77|590.77|592.55|590.55|592.77|590.77|592.55|590.55|0
1642703820000|2022-01-20 18:37:00|592.33|590.33|592.55|590.55|592.55|590.55|591.88|589.88|0
1642703830000|2022-01-20 18:37:10|593.43|591.43|593.66|591.66|593.66|591.66|593.21|591.21|0
1642703840000|2022-01-20 18:37:20|594.32|592.32|593.54|591.54|594.54|592.54|593.54|591.54|0
1642703850000|2022-01-20 18:37:30|593.66|591.66|592.99|590.99|593.66|591.66|592.99|590.99|0
1642703860000|2022-01-20 18:37:40|594.1|592.1|594.99|592.99|594.99|592.99|593.98|591.98|0
1642703870000|2022-01-20 18:37:50|594.54|592.54|593.66|591.66|594.54|592.54|593.66|591.66|0
1642703880000|2022-01-20 18:38:00|593.88|591.88|593.66|591.66|594.1|592.1|593.66|591.66|0
1642703890000|2022-01-20 18:38:10|594.1|592.1|594.54|592.54|594.54|592.54|594.1|592.1|0
1642703900000|2022-01-20 18:38:20|594.32|592.32|594.54|592.54|594.54|592.54|594.32|592.32|0
1642703910000|2022-01-20 18:38:30|594.32|592.32|594.99|592.99|594.99|592.99|594.32|592.32|0
1642703920000|2022-01-20 18:38:40|594.76|592.76|595.43|593.43|595.43|593.43|594.76|592.76|0
1642703930000|2022-01-20 18:38:50|594.99|592.99|595.21|593.21|595.21|593.21|594.54|592.54|0
1642703940000|2022-01-20 18:39:00|594.87|592.87|595.21|593.21|595.21|593.21|594.1|592.1|0
1642703950000|2022-01-20 18:39:10|594.99|592.99|595.31|593.31|595.65|593.65|594.54|592.54|0
1642703960000|2022-01-20 18:39:20|595.87|593.87|595.87|593.87|595.87|593.87|595.65|593.65|0
1642703970000|2022-01-20 18:39:30|595.65|593.65|596.09|594.09|596.09|594.09|595.65|593.65|0
1642703980000|2022-01-20 18:39:40|595.87|593.87|596.09|594.09|596.09|594.09|595.87|593.87|0
1642703990000|2022-01-20 18:39:50|595.87|593.87|595.87|593.87|595.87|593.87|595.87|593.87|0
1642704000000|2022-01-20 18:40:00|595.65|593.65|595.21|593.21|595.65|593.65|595.21|593.21|0
1642704010000|2022-01-20 18:40:10|595.43|593.43|595.65|593.65|595.65|593.65|595.21|593.21|0
1642704020000|2022-01-20 18:40:20|596.09|594.09|596.32|594.32|596.32|594.32|596.09|594.09|0
1642704030000|2022-01-20 18:40:30|596.09|594.09|596.42|594.42|596.54|594.54|596.09|594.09|0
1642704040000|2022-01-20 18:40:40|596.76|594.76|596.54|594.54|596.76|594.76|596.54|594.54|0
1642704050000|2022-01-20 18:40:50|596.32|594.32|596.54|594.54|596.54|594.54|596.32|594.32|0
1642704060000|2022-01-20 18:41:00|596.98|594.98|596.09|594.09|596.98|594.98|596.09|594.09|0
1642704070000|2022-01-20 18:41:10|596.76|594.76|596.32|594.32|596.76|594.76|596.09|594.09|0
1642704080000|2022-01-20 18:41:20|596.09|594.09|596.76|594.76|596.76|594.76|596.09|594.09|0
1642704090000|2022-01-20 18:41:30|596.32|594.32|596.32|594.32|596.32|594.32|596.09|594.09|0
1642704100000|2022-01-20 18:41:40|596.09|594.09|595.87|593.87|596.32|594.32|595.87|593.87|0
1642704110000|2022-01-20 18:41:50|595.65|593.65|595.76|593.76|595.76|593.76|595.65|593.65|0
1642704120000|2022-01-20 18:42:00|595.65|593.65|595.43|593.43|596.09|594.09|595.43|593.43|0
1642704130000|2022-01-20 18:42:10|595.65|593.65|595.87|593.87|595.87|593.87|595.65|593.65|0
1642704140000|2022-01-20 18:42:20|595.65|593.65|596.31|594.31|596.31|594.31|595.65|593.65|0
1642704150000|2022-01-20 18:42:30|596.2|594.2|596.76|594.76|596.98|594.98|596.2|594.2|0
1642704160000|2022-01-20 18:42:40|596.31|594.31|596.42|594.42|596.42|594.42|596.31|594.31|0
1642704170000|2022-01-20 18:42:50|596.31|594.31|596.98|594.98|596.98|594.98|596.31|594.31|0
1642704180000|2022-01-20 18:43:00|596.54|594.54|596.54|594.54|596.54|594.54|596.31|594.31|0
1642704190000|2022-01-20 18:43:10|596.31|594.31|596.54|594.54|596.54|594.54|596.31|594.31|0
1642704200000|2022-01-20 18:43:20|596.98|594.98|596.54|594.54|596.98|594.98|596.54|594.54|0
1642704210000|2022-01-20 18:43:30|597.42|595.42|597.65|595.65|597.65|595.65|597.42|595.42|0
1642704220000|2022-01-20 18:43:40|597.42|595.42|596.76|594.76|597.42|595.42|596.76|594.76|0
1642704230000|2022-01-20 18:43:50|596.98|594.98|597.42|595.42|597.65|595.65|596.98|594.98|0
1642704240000|2022-01-20 18:44:00|597.2|595.2|597.2|595.2|597.65|595.65|597.2|595.2|0
1642704250000|2022-01-20 18:44:10|597.42|595.42|597.42|595.42|597.42|595.42|597.2|595.2|0
1642704260000|2022-01-20 18:44:20|597.2|595.2|597.2|595.2|597.42|595.42|597.2|595.2|0
1642704270000|2022-01-20 18:44:30|596.98|594.98|595.87|593.87|596.98|594.98|595.87|593.87|0
1642704280000|2022-01-20 18:44:40|595.43|593.43|595.65|593.65|595.65|593.65|595.43|593.43|0
1642704290000|2022-01-20 18:44:50|595.2|593.2|595.2|593.2|595.65|593.65|595.2|593.2|0
1642704300000|2022-01-20 18:45:00|595.43|593.43|594.54|592.54|595.43|593.43|594.54|592.54|0
1642704310000|2022-01-20 18:45:10|594.09|592.09|594.09|592.09|594.09|592.09|594.09|592.09|0
1642704320000|2022-01-20 18:45:20|593.43|591.43|593.21|591.21|593.54|591.54|592.99|590.99|0
1642704330000|2022-01-20 18:45:30|592.76|590.76|591.97|589.97|592.76|590.76|591.97|589.97|0
1642704340000|2022-01-20 18:45:40|591.75|589.75|592.86|590.86|592.86|590.86|591.53|589.53|0
1642704350000|2022-01-20 18:45:50|593.08|591.08|593.08|591.08|593.08|591.08|592.97|590.97|0
1642704360000|2022-01-20 18:46:00|592.86|590.86|594.19|592.19|594.19|592.19|592.86|590.86|0
1642704370000|2022-01-20 18:46:10|593.53|591.53|593.75|591.75|593.75|591.75|593.41|591.41|0
1642704380000|2022-01-20 18:46:20|593.53|591.53|593.75|591.75|593.97|591.97|593.53|591.53|0
1642704390000|2022-01-20 18:46:30|594.19|592.19|594.19|592.19|594.19|592.19|593.97|591.97|0
1642704400000|2022-01-20 18:46:40|594.64|592.64|595.3|593.3|595.53|593.53|594.64|592.64|0
1642704410000|2022-01-20 18:46:50|595.08|593.08|595.53|593.53|595.53|593.53|595.08|593.08|0
1642704420000|2022-01-20 18:47:00|594.97|592.97|595.3|593.3|595.3|593.3|594.97|592.97|0
1642704430000|2022-01-20 18:47:10|596.19|594.19|596.41|594.41|596.41|594.41|595.97|593.97|0
1642704440000|2022-01-20 18:47:20|596.19|594.19|596.86|594.86|596.86|594.86|596.19|594.19|0
1642704450000|2022-01-20 18:47:30|596.64|594.64|596.64|594.64|596.86|594.86|596.64|594.64|0
1642704460000|2022-01-20 18:47:40|596.41|594.41|596.19|594.19|596.64|594.64|596.19|594.19|0
1642704470000|2022-01-20 18:47:50|595.97|593.97|595.75|593.75|595.97|593.97|595.53|593.53|0
1642704480000|2022-01-20 18:48:00|595.53|593.53|595.52|593.52|595.53|593.53|595.08|593.08|0
1642704490000|2022-01-20 18:48:10|595.3|593.3|594.86|592.86|595.3|593.3|594.41|592.41|0
1642704500000|2022-01-20 18:48:20|594.64|592.64|594.64|592.64|594.64|592.64|594.64|592.64|0
1642704510000|2022-01-20 18:48:30|594.86|592.86|595.08|593.08|595.19|593.19|594.86|592.86|0
1642704520000|2022-01-20 18:48:40|594.64|592.64|594.19|592.19|594.64|592.64|594.19|592.19|0
1642704530000|2022-01-20 18:48:50|594.41|592.41|594.19|592.19|594.64|592.64|594.19|592.19|0
1642704540000|2022-01-20 18:49:00|593.08|591.08|593.53|591.53|593.53|591.53|593.08|591.08|0
1642704550000|2022-01-20 18:49:10|593.63|591.63|593.75|591.75|593.97|591.97|593.63|591.63|0
1642704560000|2022-01-20 18:49:20|593.53|591.53|594.64|592.64|594.64|592.64|593.53|591.53|0
1642704570000|2022-01-20 18:49:30|594.41|592.41|594.41|592.41|594.41|592.41|594.19|592.19|0
1642704580000|2022-01-20 18:49:40|593.97|591.97|594.19|592.19|594.19|592.19|593.97|591.97|0
1642704590000|2022-01-20 18:49:50|594.64|592.64|593.97|591.97|594.64|592.64|593.97|591.97|0
1642704600000|2022-01-20 18:50:00|594.41|592.41|593.97|591.97|594.41|592.41|593.97|591.97|0
1642704610000|2022-01-20 18:50:10|594.19|592.19|594.86|592.86|595.08|593.08|594.19|592.19|0
1642704630000|2022-01-20 18:50:30|595.08|593.08|594.64|592.64|595.08|593.08|594.41|592.41|0
1642704640000|2022-01-20 18:50:40|594.86|592.86|594.63|592.63|594.86|592.86|594.63|592.63|0
1642704650000|2022-01-20 18:50:50|594.41|592.41|595.08|593.08|595.08|593.08|594.41|592.41|0
1642704660000|2022-01-20 18:51:00|594.86|592.86|594.41|592.41|594.86|592.86|594.41|592.41|0
1642704670000|2022-01-20 18:51:10|594.63|592.63|594.41|592.41|594.63|592.63|594.41|592.41|0
1642704680000|2022-01-20 18:51:20|594.86|592.86|594.86|592.86|594.86|592.86|594.41|592.41|0
1642704690000|2022-01-20 18:51:30|595.08|593.08|594.19|592.19|595.08|593.08|594.19|592.19|0
1642704700000|2022-01-20 18:51:40|593.85|591.85|593.75|591.75|594.19|592.19|593.75|591.75|0
1642704710000|2022-01-20 18:51:50|594.19|592.19|593.97|591.97|594.19|592.19|593.97|591.97|0
1642704720000|2022-01-20 18:52:00|594.41|592.41|595.52|593.52|595.52|593.52|594.41|592.41|0
1642704730000|2022-01-20 18:52:10|595.3|593.3|595.52|593.52|595.52|593.52|595.3|593.3|0
1642704740000|2022-01-20 18:52:20|595.3|593.3|595.52|593.52|595.74|593.74|595.3|593.3|0
1642704750000|2022-01-20 18:52:30|595.74|593.74|595.74|593.74|595.74|593.74|595.52|593.52|0
1642704760000|2022-01-20 18:52:40|595.97|593.97|595.97|593.97|595.97|593.97|595.97|593.97|0
1642704770000|2022-01-20 18:52:50|596.41|594.41|596.19|594.19|596.41|594.41|596.19|594.19|0
1642704780000|2022-01-20 18:53:00|595.74|593.74|596.19|594.19|596.19|594.19|595.74|593.74|0
1642704790000|2022-01-20 18:53:10|595.97|593.97|595.97|593.97|596.19|594.19|595.97|593.97|0
1642704800000|2022-01-20 18:53:20|596.19|594.19|596.63|594.63|596.63|594.63|595.97|593.97|0
1642704810000|2022-01-20 18:53:30|596.52|594.52|596.41|594.41|596.52|594.52|596.29|594.29|0
1642704830000|2022-01-20 18:53:50|596.63|594.63|596.63|594.63|596.63|594.63|596.63|594.63|0
1642704840000|2022-01-20 18:54:00|596.19|594.19|596.19|594.19|596.19|594.19|595.97|593.97|0
1642704850000|2022-01-20 18:54:10|595.97|593.97|595.3|593.3|595.97|593.97|595.3|593.3|0
1642704860000|2022-01-20 18:54:20|595.41|593.41|595.41|593.41|595.41|593.41|595.41|593.41|0
1642704870000|2022-01-20 18:54:30|595.52|593.52|595.52|593.52|595.52|593.52|595.3|593.3|0
1642704880000|2022-01-20 18:54:40|595.74|593.74|595.85|593.85|595.85|593.85|595.52|593.52|0
1642704890000|2022-01-20 18:54:50|595.74|593.74|595.74|593.74|595.74|593.74|595.74|593.74|0
1642704900000|2022-01-20 18:55:00|595.97|593.97|594.85|592.85|595.97|593.97|594.85|592.85|0
1642704910000|2022-01-20 18:55:10|595.18|593.18|594.85|592.85|595.3|593.3|594.85|592.85|0
1642704920000|2022-01-20 18:55:20|594.63|592.63|594.41|592.41|594.63|592.63|594.41|592.41|0
1642704930000|2022-01-20 18:55:30|594.85|592.85|595.08|593.08|595.08|593.08|594.85|592.85|0
1642704940000|2022-01-20 18:55:40|594.85|592.85|595.08|593.08|595.08|593.08|594.85|592.85|0
1642704950000|2022-01-20 18:55:50|595.52|593.52|595.3|593.3|595.52|593.52|595.3|593.3|0
1642704960000|2022-01-20 18:56:00|595.08|593.08|594.63|592.63|595.08|593.08|594.63|592.63|0
1642704970000|2022-01-20 18:56:10|594.85|592.85|594.63|592.63|594.85|592.85|594.41|592.41|0
1642704980000|2022-01-20 18:56:20|594.85|592.85|594.19|592.19|594.85|592.85|594.19|592.19|0
1642704990000|2022-01-20 18:56:30|594.63|592.63|593.97|591.97|594.63|592.63|593.97|591.97|0
1642705000000|2022-01-20 18:56:40|593.3|591.3|592.86|590.86|593.3|591.3|592.86|590.86|0
1642705010000|2022-01-20 18:56:50|593.08|591.08|592.86|590.86|593.08|591.08|592.63|590.63|0
1642705020000|2022-01-20 18:57:00|593.08|591.08|592.63|590.63|593.08|591.08|592.63|590.63|0
1642705030000|2022-01-20 18:57:10|592.41|590.41|591.08|589.08|592.41|590.41|591.08|589.08|0
1642705040000|2022-01-20 18:57:20|591.52|589.52|591.52|589.52|591.52|589.52|591.3|589.3|0
1642705050000|2022-01-20 18:57:30|591.41|589.41|591.52|589.52|591.52|589.52|591.41|589.41|0
1642705060000|2022-01-20 18:57:40|591.3|589.3|591.08|589.08|591.52|589.52|591.08|589.08|0
1642705070000|2022-01-20 18:57:50|591.52|589.52|592.41|590.41|592.41|590.41|591.52|589.52|0
1642705080000|2022-01-20 18:58:00|591.97|589.97|591.97|589.97|592.41|590.41|591.52|589.52|0
1642705090000|2022-01-20 18:58:10|591.75|589.75|591.75|589.75|591.75|589.75|591.75|589.75|0
1642705100000|2022-01-20 18:58:20|592.19|590.19|591.3|589.3|592.19|590.19|591.3|589.3|0
1642705110000|2022-01-20 18:58:30|591.08|589.08|591.08|589.08|591.3|589.3|591.08|589.08|0
1642705130000|2022-01-20 18:58:50|591.3|589.3|591.3|589.3|591.3|589.3|591.08|589.08|0
1642705140000|2022-01-20 18:59:00|591.97|589.97|592.19|590.19|592.19|590.19|591.75|589.75|0
1642705150000|2022-01-20 18:59:10|592.63|590.63|591.08|589.08|592.63|590.63|591.08|589.08|0
1642705170000|2022-01-20 18:59:30|591.3|589.3|591.52|589.52|591.52|589.52|591.3|589.3|0
1642705180000|2022-01-20 18:59:40|591.3|589.3|589.97|587.97|591.3|589.3|589.97|587.97|0
1642705190000|2022-01-20 18:59:50|591.08|589.08|590.41|588.41|591.3|589.3|590.41|588.41|0
1642705200000|2022-01-20 19:00:00|590.64|588.64|592.63|590.63|592.63|590.63|590.64|588.64|0
1642705210000|2022-01-20 19:00:10|592.19|590.19|592.19|590.19|592.41|590.41|591.97|589.97|0
1642705220000|2022-01-20 19:00:20|590.86|588.86|591.74|589.74|591.74|589.74|590.86|588.86|0
1642705230000|2022-01-20 19:00:30|591.97|589.97|592.19|590.19|592.19|590.19|591.3|589.3|0
1642705240000|2022-01-20 19:00:40|591.74|589.74|591.74|589.74|591.97|589.97|591.74|589.74|0
1642705250000|2022-01-20 19:00:50|592.63|590.63|593.52|591.52|593.52|591.52|592.63|590.63|0
1642705260000|2022-01-20 19:01:00|593.3|591.3|593.52|591.52|593.52|591.52|593.07|591.07|0
1642705270000|2022-01-20 19:01:10|593.18|591.18|593.52|591.52|593.52|591.52|593.18|591.18|0
1642705280000|2022-01-20 19:01:20|593.3|591.3|593.52|591.52|593.52|591.52|593.3|591.3|0
1642705290000|2022-01-20 19:01:30|593.07|591.07|593.3|591.3|593.3|591.3|592.85|590.85|0
1642705300000|2022-01-20 19:01:40|593.07|591.07|592.85|590.85|593.07|591.07|592.85|590.85|0
1642705310000|2022-01-20 19:01:50|592.74|590.74|592.41|590.41|592.74|590.74|592.41|590.41|0
1642705320000|2022-01-20 19:02:00|592.19|590.19|593.07|591.07|593.07|591.07|592.19|590.19|0
1642705330000|2022-01-20 19:02:10|593.3|591.3|593.3|591.3|593.3|591.3|593.07|591.07|0
1642705340000|2022-01-20 19:02:20|593.74|591.74|594.41|592.41|594.85|592.85|593.74|591.74|0
1642705350000|2022-01-20 19:02:30|594.85|592.85|594.85|592.85|595.07|593.07|594.85|592.85|0
1642705360000|2022-01-20 19:02:40|594.63|592.63|594.63|592.63|594.85|592.85|594.63|592.63|0
1642705370000|2022-01-20 19:02:50|595.07|593.07|595.29|593.29|595.74|593.74|595.07|593.07|0
1642705380000|2022-01-20 19:03:00|595.96|593.96|596.85|594.85|596.85|594.85|595.74|593.74|0
1642705390000|2022-01-20 19:03:10|596.63|594.63|596.85|594.85|596.85|594.85|596.63|594.63|0
1642705400000|2022-01-20 19:03:20|597.07|595.07|596.85|594.85|597.07|595.07|596.85|594.85|0
1642705410000|2022-01-20 19:03:30|597.07|595.07|597.74|595.74|597.74|595.74|597.07|595.07|0
1642705420000|2022-01-20 19:03:40|598.85|596.85|598.63|596.63|598.85|596.85|598.63|596.63|0
1642705430000|2022-01-20 19:03:50|598.18|596.18|598.85|596.85|598.85|596.85|598.18|596.18|0
1642705440000|2022-01-20 19:04:00|598.63|596.63|601.3|599.3|601.3|599.3|598.63|596.63|0
1642705450000|2022-01-20 19:04:10|600.85|598.85|601.3|599.3|601.52|599.52|600.85|598.85|0
1642705460000|2022-01-20 19:04:20|600.85|598.85|601.3|599.3|601.3|599.3|600.85|598.85|0
1642705470000|2022-01-20 19:04:30|601.52|599.52|601.08|599.08|601.52|599.52|600.85|598.85|0
1642705480000|2022-01-20 19:04:40|601.3|599.3|601.52|599.52|601.74|599.74|601.3|599.3|0
1642705490000|2022-01-20 19:04:50|601.3|599.3|601.52|599.52|601.52|599.52|601.3|599.3|0
1642705500000|2022-01-20 19:05:00|601.08|599.08|601.52|599.52|601.52|599.52|601.08|599.08|0
1642705510000|2022-01-20 19:05:10|601.3|599.3|601.08|599.08|601.74|599.74|601.08|599.08|0
1642705520000|2022-01-20 19:05:20|601.3|599.3|601.3|599.3|601.3|599.3|601.08|599.08|0
1642705530000|2022-01-20 19:05:30|601.52|599.52|600.63|598.63|601.52|599.52|600.63|598.63|0
1642705540000|2022-01-20 19:05:40|600.85|598.85|600.63|598.63|600.85|598.85|600.41|598.41|0
1642705550000|2022-01-20 19:05:50|600.85|598.85|600.41|598.41|600.85|598.85|600.41|598.41|0
1642705560000|2022-01-20 19:06:00|600.18|598.18|599.74|597.74|600.18|598.18|599.52|597.52|0
1642705570000|2022-01-20 19:06:10|599.52|597.52|599.74|597.74|599.74|597.74|599.52|597.52|0
1642705580000|2022-01-20 19:06:20|599.96|597.96|599.74|597.74|599.96|597.96|599.74|597.74|0
1642705590000|2022-01-20 19:06:30|599.52|597.52|599.74|597.74|599.74|597.74|599.52|597.52|0
1642705600000|2022-01-20 19:06:40|599.96|597.96|600.18|598.18|600.41|598.41|599.96|597.96|0
1642705610000|2022-01-20 19:06:50|600.41|598.41|600.85|598.85|600.85|598.85|599.96|597.96|0
1642705620000|2022-01-20 19:07:00|600.41|598.41|600.41|598.41|600.41|598.41|600.41|598.41|0
1642705630000|2022-01-20 19:07:10|600.63|598.63|600.18|598.18|600.63|598.63|600.18|598.18|0
1642705640000|2022-01-20 19:07:20|599.52|597.52|599.74|597.74|599.74|597.74|599.52|597.52|0
1642705650000|2022-01-20 19:07:30|599.96|597.96|600.18|598.18|600.41|598.41|599.96|597.96|0
1642705660000|2022-01-20 19:07:40|599.96|597.96|599.52|597.52|599.96|597.96|599.52|597.52|0
1642705670000|2022-01-20 19:07:50|599.74|597.74|599.74|597.74|599.74|597.74|599.74|597.74|0
1642705680000|2022-01-20 19:08:00|599.96|597.96|599.96|597.96|600.18|598.18|599.96|597.96|0
1642705690000|2022-01-20 19:08:10|600.18|598.18|600.18|598.18|600.18|598.18|599.96|597.96|0
1642705700000|2022-01-20 19:08:20|600.41|598.41|600.18|598.18|600.41|598.41|600.18|598.18|0
1642705710000|2022-01-20 19:08:30|599.96|597.96|599.52|597.52|599.96|597.96|599.52|597.52|0
1642705720000|2022-01-20 19:08:40|599.74|597.74|599.74|597.74|599.74|597.74|599.74|597.74|0
1642705730000|2022-01-20 19:08:50|599.96|597.96|599.96|597.96|599.96|597.96|599.96|597.96|0
1642705740000|2022-01-20 19:09:00|599.74|597.74|600.18|598.18|600.41|598.41|599.74|597.74|0
1642705750000|2022-01-20 19:09:10|599.74|597.74|599.74|597.74|599.96|597.96|599.74|597.74|0
1642705760000|2022-01-20 19:09:20|599.51|597.51|600.41|598.41|600.41|598.41|599.51|597.51|0
1642705770000|2022-01-20 19:09:30|600.18|598.18|600.41|598.41|600.63|598.63|600.18|598.18|0
1642705780000|2022-01-20 19:09:40|600.18|598.18|600.18|598.18|600.63|598.63|600.18|598.18|0
1642705790000|2022-01-20 19:09:50|600.4|598.4|600.18|598.18|600.4|598.4|599.96|597.96|0
1642705800000|2022-01-20 19:10:00|600.4|598.4|600.29|598.29|600.4|598.4|600.18|598.18|0
1642705810000|2022-01-20 19:10:10|600.18|598.18|600.4|598.4|600.4|598.4|599.96|597.96|0
1642705820000|2022-01-20 19:10:20|600.18|598.18|600.4|598.4|600.4|598.4|600.18|598.18|0
1642705830000|2022-01-20 19:10:30|600.63|598.63|601.3|599.3|601.52|599.52|600.63|598.63|0
1642705840000|2022-01-20 19:10:40|601.52|599.52|601.3|599.3|601.52|599.52|601.3|599.3|0
1642705850000|2022-01-20 19:10:50|601.74|599.74|600.4|598.4|601.96|599.96|600.4|598.4|0
1642705860000|2022-01-20 19:11:00|599.96|597.96|599.29|597.29|600.4|598.4|599.29|597.29|0
1642705870000|2022-01-20 19:11:10|598.85|596.85|598.18|596.18|598.85|596.85|598.18|596.18|0
1642705880000|2022-01-20 19:11:20|598.85|596.85|598.62|596.62|598.95|596.95|598.62|596.62|0
1642705890000|2022-01-20 19:11:30|598.51|596.51|598.18|596.18|598.62|596.62|598.18|596.18|0
1642705900000|2022-01-20 19:11:40|598.73|596.73|598.4|596.4|598.73|596.73|598.18|596.18|0
1642705910000|2022-01-20 19:11:50|597.07|595.07|597.96|595.96|597.96|595.96|597.07|595.07|0
1642705920000|2022-01-20 19:12:00|597.73|595.73|596.95|594.95|597.96|595.96|596.95|594.95|0
1642705930000|2022-01-20 19:12:10|597.07|595.07|594.84|592.84|597.07|595.07|594.84|592.84|0
1642705940000|2022-01-20 19:12:20|594.18|592.18|592.85|590.85|594.18|592.18|592.85|590.85|0
1642705950000|2022-01-20 19:12:30|591.74|589.74|591.07|589.07|591.74|589.74|591.07|589.07|0
1642705960000|2022-01-20 19:12:40|589.3|587.3|588.63|586.63|589.3|587.3|588.63|586.63|0
1642705970000|2022-01-20 19:12:50|588.86|586.86|589.85|587.85|589.85|587.85|588.86|586.86|0
1642705980000|2022-01-20 19:13:00|589.96|587.96|590.18|588.18|590.63|588.63|589.96|587.96|0
1642705990000|2022-01-20 19:13:10|589.08|587.08|587.53|585.53|589.08|587.08|587.31|585.31|0
1642706000000|2022-01-20 19:13:20|587.31|585.31|587.19|585.19|587.75|585.75|587.19|585.19|0
1642706010000|2022-01-20 19:13:30|587.31|585.31|587.75|585.75|587.75|585.75|587.08|585.08|0
1642706020000|2022-01-20 19:13:40|587.53|585.53|587.97|585.97|587.97|585.97|587.41|585.41|0
1642706030000|2022-01-20 19:13:50|587.75|585.75|587.08|585.08|587.97|585.97|587.08|585.08|0
1642706040000|2022-01-20 19:14:00|587.53|585.53|587.08|585.08|587.53|585.53|587.08|585.08|0
1642706050000|2022-01-20 19:14:10|586.86|584.86|587.08|585.08|587.08|585.08|586.64|584.64|0
1642706060000|2022-01-20 19:14:20|586.86|584.86|587.3|585.3|587.3|585.3|586.86|584.86|0
1642706070000|2022-01-20 19:14:30|587.41|585.41|587.3|585.3|587.41|585.41|587.3|585.3|0
1642706080000|2022-01-20 19:14:40|587.53|585.53|587.75|585.75|587.75|585.75|587.08|585.08|0
1642706090000|2022-01-20 19:14:50|586.86|584.86|587.08|585.08|587.08|585.08|586.86|584.86|0
1642706100000|2022-01-20 19:15:00|586.86|584.86|586.64|584.64|587.08|585.08|586.64|584.64|0
1642706110000|2022-01-20 19:15:10|586.86|584.86|586.64|584.64|586.86|584.86|586.64|584.64|0
1642706120000|2022-01-20 19:15:20|587.08|585.08|587.53|585.53|587.53|585.53|587.08|585.08|0
1642706130000|2022-01-20 19:15:30|587.75|585.75|587.75|585.75|587.97|585.97|587.3|585.3|0
1642706140000|2022-01-20 19:15:40|587.3|585.3|586.86|584.86|587.53|585.53|586.86|584.86|0
1642706150000|2022-01-20 19:15:50|585.09|583.09|584.65|582.65|585.09|583.09|584.65|582.65|0
1642706160000|2022-01-20 19:16:00|584.87|582.87|585.31|583.31|585.42|583.42|584.87|582.87|0
1642706170000|2022-01-20 19:16:10|584.87|582.87|584.65|582.65|584.87|582.87|584.65|582.65|0
1642706180000|2022-01-20 19:16:20|584.43|582.43|583.77|581.77|584.43|582.43|583.54|581.54|0
1642706190000|2022-01-20 19:16:30|583.54|581.54|583.32|581.32|583.77|581.77|583.32|581.32|0
1642706200000|2022-01-20 19:16:40|583.77|581.77|584.21|582.21|584.65|582.65|583.77|581.77|0
1642706210000|2022-01-20 19:16:50|583.99|581.99|583.54|581.54|583.99|581.99|583.54|581.54|0
1642706220000|2022-01-20 19:17:00|583.99|581.99|584.65|582.65|585.09|583.09|583.99|581.99|0
1642706230000|2022-01-20 19:17:10|584.53|582.53|584.65|582.65|584.87|582.87|584.43|582.43|0
1642706240000|2022-01-20 19:17:20|584.43|582.43|584.87|582.87|584.87|582.87|584.43|582.43|0
1642706250000|2022-01-20 19:17:30|585.09|583.09|585.53|583.53|585.53|583.53|585.09|583.09|0
1642706260000|2022-01-20 19:17:40|585.31|583.31|585.98|583.98|585.98|583.98|585.31|583.31|0
1642706270000|2022-01-20 19:17:50|585.75|583.75|586.42|584.42|586.64|584.64|585.75|583.75|0
1642706280000|2022-01-20 19:18:00|586.2|584.2|586.74|584.74|586.74|584.74|585.75|583.75|0
1642706290000|2022-01-20 19:18:10|587.52|585.52|588.19|586.19|588.19|586.19|587.52|585.52|0
1642706300000|2022-01-20 19:18:20|587.75|585.75|587.75|585.75|587.75|585.75|587.75|585.75|0
1642706310000|2022-01-20 19:18:30|588.41|586.41|588.41|586.41|588.74|586.74|588.41|586.41|0
1642706320000|2022-01-20 19:18:40|587.74|585.74|587.52|585.52|587.74|585.74|587.08|585.08|0
1642706330000|2022-01-20 19:18:50|587.3|585.3|587.3|585.3|587.3|585.3|587.3|585.3|0
1642706340000|2022-01-20 19:19:00|587.52|585.52|586.42|584.42|587.52|585.52|586.42|584.42|0
1642706350000|2022-01-20 19:19:10|586.64|584.64|587.63|585.63|587.74|585.74|586.64|584.64|0
1642706360000|2022-01-20 19:19:20|587.74|585.74|588.85|586.85|588.85|586.85|587.74|585.74|0
1642706370000|2022-01-20 19:19:30|589.07|587.07|590.18|588.18|590.29|588.29|589.07|587.07|0
1642706380000|2022-01-20 19:19:40|588.63|586.63|588.74|586.74|589.07|587.07|588.63|586.63|0
1642706390000|2022-01-20 19:19:50|588.63|586.63|587.3|585.3|588.63|586.63|587.3|585.3|0
1642706400000|2022-01-20 19:20:00|587.74|585.74|588.63|586.63|588.85|586.85|587.74|585.74|0
1642706410000|2022-01-20 19:20:10|589.07|587.07|589.07|587.07|589.07|587.07|589.07|587.07|0
1642706420000|2022-01-20 19:20:20|588.85|586.85|587.3|585.3|588.85|586.85|587.3|585.3|0
1642706430000|2022-01-20 19:20:30|587.08|585.08|587.74|585.74|587.74|585.74|587.08|585.08|0
1642706440000|2022-01-20 19:20:40|587.97|585.97|588.63|586.63|588.63|586.63|587.52|585.52|0
1642706450000|2022-01-20 19:20:50|588.19|586.19|588.41|586.41|588.41|586.41|587.74|585.74|0
1642706460000|2022-01-20 19:21:00|588.19|586.19|588.19|586.19|588.19|586.19|587.96|585.96|0
1642706470000|2022-01-20 19:21:10|589.07|587.07|588.41|586.41|589.07|587.07|588.19|586.19|0
1642706480000|2022-01-20 19:21:20|588.63|586.63|588.41|586.41|588.63|586.63|588.41|586.41|0
1642706490000|2022-01-20 19:21:30|588.19|586.19|588.41|586.41|588.41|586.41|588.19|586.19|0
1642706500000|2022-01-20 19:21:40|588.63|586.63|588.85|586.85|588.85|586.85|588.63|586.63|0
1642706510000|2022-01-20 19:21:50|587.96|585.96|588.63|586.63|588.63|586.63|587.96|585.96|0
1642706520000|2022-01-20 19:22:00|588.41|586.41|588.85|586.85|588.85|586.85|588.19|586.19|0
1642706530000|2022-01-20 19:22:10|588.63|586.63|587.85|585.85|588.63|586.63|587.85|585.85|0
1642706540000|2022-01-20 19:22:20|587.96|585.96|588.63|586.63|589.07|587.07|587.96|585.96|0
1642706550000|2022-01-20 19:22:30|588.41|586.41|588.63|586.63|588.85|586.85|588.41|586.41|0
1642706560000|2022-01-20 19:22:40|588.41|586.41|588.41|586.41|588.41|586.41|588.19|586.19|0
1642706570000|2022-01-20 19:22:50|587.96|585.96|587.52|585.52|587.96|585.96|587.52|585.52|0
1642706580000|2022-01-20 19:23:00|587.3|585.3|587.3|585.3|587.3|585.3|587.18|585.18|0
1642706590000|2022-01-20 19:23:10|587.08|585.08|586.19|584.19|587.3|585.3|586.19|584.19|0
1642706600000|2022-01-20 19:23:20|585.75|583.75|585.53|583.53|585.97|583.97|585.53|583.53|0
1642706610000|2022-01-20 19:23:30|585.75|583.75|584.42|582.42|585.75|583.75|584.42|582.42|0
1642706620000|2022-01-20 19:23:40|583.98|581.98|583.98|581.98|584.42|582.42|583.98|581.98|0
1642706630000|2022-01-20 19:23:50|584.75|582.75|584.42|582.42|584.75|582.75|584.42|582.42|0
1642706640000|2022-01-20 19:24:00|584.09|582.09|583.98|581.98|584.2|582.2|583.98|581.98|0
1642706650000|2022-01-20 19:24:10|584.64|582.64|584.64|582.64|584.64|582.64|584.53|582.53|0
1642706660000|2022-01-20 19:24:20|584.2|582.2|584.42|582.42|584.42|582.42|584.09|582.09|0
1642706670000|2022-01-20 19:24:30|584.64|582.64|585.09|583.09|585.09|583.09|584.64|582.64|0
1642706680000|2022-01-20 19:24:40|585.75|583.75|587.08|585.08|587.08|585.08|585.75|583.75|0
1642706690000|2022-01-20 19:24:50|587.4|585.4|586.63|584.63|587.4|585.4|586.63|584.63|0
1642706700000|2022-01-20 19:25:00|586.86|584.86|585.97|583.97|587.08|585.08|585.97|583.97|0
1642706710000|2022-01-20 19:25:10|585.75|583.75|585.97|583.97|586.63|584.63|585.75|583.75|0
1642706720000|2022-01-20 19:25:20|586.19|584.19|586.41|584.41|586.52|584.52|586.19|584.19|0
1642706730000|2022-01-20 19:25:30|585.97|583.97|586.63|584.63|586.63|584.63|585.97|583.97|0
1642706740000|2022-01-20 19:25:40|586.41|584.41|586.19|584.19|586.41|584.41|586.19|584.19|0
1642706750000|2022-01-20 19:25:50|585.97|583.97|585.97|583.97|585.97|583.97|585.97|583.97|0
1642706760000|2022-01-20 19:26:00|585.31|583.31|585.53|583.53|585.53|583.53|585.31|583.31|0
1642706770000|2022-01-20 19:26:10|585.75|583.75|586.19|584.19|586.19|584.19|585.75|583.75|0
1642706780000|2022-01-20 19:26:20|586.63|584.63|587.08|585.08|587.3|585.3|586.63|584.63|0
1642706790000|2022-01-20 19:26:30|587.3|585.3|587.3|585.3|587.3|585.3|587.08|585.08|0
1642706800000|2022-01-20 19:26:40|587.08|585.08|586.41|584.41|587.08|585.08|586.41|584.41|0
1642706810000|2022-01-20 19:26:50|586.19|584.19|586.19|584.19|586.41|584.41|585.97|583.97|0
1642706820000|2022-01-20 19:27:00|586.41|584.41|586.08|584.08|586.41|584.41|585.75|583.75|0
1642706830000|2022-01-20 19:27:10|585.97|583.97|585.53|583.53|585.97|583.97|585.53|583.53|0
1642706840000|2022-01-20 19:27:20|585.75|583.75|584.42|582.42|585.75|583.75|584.42|582.42|0
1642706850000|2022-01-20 19:27:30|584.64|582.64|583.32|581.32|585.08|583.08|583.32|581.32|0
1642706860000|2022-01-20 19:27:40|582.65|580.65|583.1|581.1|583.1|581.1|582.65|580.65|0
1642706870000|2022-01-20 19:27:50|582.88|580.88|582.88|580.88|583.1|581.1|582.88|580.88|0
1642706880000|2022-01-20 19:28:00|582.87|580.87|583.98|581.98|583.98|581.98|582.87|580.87|0
1642706890000|2022-01-20 19:28:10|583.76|581.76|583.76|581.76|583.98|581.98|583.76|581.76|0
1642706900000|2022-01-20 19:28:20|583.98|581.98|583.76|581.76|584.2|582.2|583.76|581.76|0
1642706910000|2022-01-20 19:28:30|583.54|581.54|583.76|581.76|584.2|582.2|583.54|581.54|0
1642706920000|2022-01-20 19:28:40|584.09|582.09|583.54|581.54|584.2|582.2|583.54|581.54|0
1642706930000|2022-01-20 19:28:50|582.65|580.65|582.43|580.43|582.87|580.87|582.43|580.43|0
1642706940000|2022-01-20 19:29:00|582.87|580.87|583.1|581.1|583.32|581.32|582.87|580.87|0
1642706950000|2022-01-20 19:29:10|582.87|580.87|583.1|581.1|583.32|581.32|582.87|580.87|0
1642706960000|2022-01-20 19:29:20|583.32|581.32|583.09|581.09|583.76|581.76|583.09|581.09|0
1642706970000|2022-01-20 19:29:30|582.87|580.87|582.87|580.87|582.87|580.87|582.65|580.65|0
1642706980000|2022-01-20 19:29:40|582.43|580.43|582.43|580.43|582.43|580.43|582.21|580.21|0
1642706990000|2022-01-20 19:29:50|582.21|580.21|582.21|580.21|582.21|580.21|582.21|580.21|0
1642707000000|2022-01-20 19:30:00|582.43|580.43|580.89|578.89|582.43|580.43|580.89|578.89|0
1642707010000|2022-01-20 19:30:10|580.67|578.67|580.23|578.23|580.67|578.67|580|578|0
1642707020000|2022-01-20 19:30:20|580|578|581.65|579.65|581.65|579.65|580|578|0
1642707030000|2022-01-20 19:30:30|580.89|578.89|580.89|578.89|581.11|579.11|580.89|578.89|0
1642707040000|2022-01-20 19:30:40|580.67|578.67|581.11|579.11|581.11|579.11|580.67|578.67|0
1642707050000|2022-01-20 19:30:50|580.67|578.67|580.89|578.89|580.89|578.89|580.22|578.22|0
1642707060000|2022-01-20 19:31:00|580.67|578.67|580.45|578.45|580.89|578.89|580.45|578.45|0
1642707070000|2022-01-20 19:31:10|580|578|578.24|576.24|580|578|578.24|576.24|0
1642707080000|2022-01-20 19:31:20|578.46|576.46|578.68|576.68|578.68|576.68|578.46|576.46|0
1642707090000|2022-01-20 19:31:30|578.46|576.46|578.46|576.46|578.46|576.46|578.24|576.24|0
1642707100000|2022-01-20 19:31:40|578.24|576.24|577.8|575.8|578.24|576.24|577.8|575.8|0
1642707110000|2022-01-20 19:31:50|578.02|576.02|578.02|576.02|578.02|576.02|577.8|575.8|0
1642707120000|2022-01-20 19:32:00|578.24|576.24|579.34|577.34|579.34|577.34|578.24|576.24|0
1642707130000|2022-01-20 19:32:10|579.12|577.12|579.34|577.34|579.78|577.78|579.12|577.12|0
1642707140000|2022-01-20 19:32:20|579.12|577.12|579.56|577.56|579.56|577.56|579.12|577.12|0
1642707150000|2022-01-20 19:32:30|580|578|580.22|578.22|580.22|578.22|579.78|577.78|0
1642707160000|2022-01-20 19:32:40|580.55|578.55|581.33|579.33|581.33|579.33|580.44|578.44|0
1642707170000|2022-01-20 19:32:50|581.99|579.99|581.87|579.87|581.99|579.99|581.33|579.33|0
1642707180000|2022-01-20 19:33:00|581.55|579.55|581.55|579.55|581.55|579.55|581.33|579.33|0
1642707190000|2022-01-20 19:33:10|581.33|579.33|581.55|579.55|581.77|579.77|581.33|579.33|0
1642707200000|2022-01-20 19:33:20|581.77|579.77|581.11|579.11|581.77|579.77|581.11|579.11|0
1642707210000|2022-01-20 19:33:30|580.44|578.44|578.9|576.9|580.66|578.66|578.9|576.9|0
1642707220000|2022-01-20 19:33:40|578.68|576.68|579.12|577.12|579.12|577.12|578.68|576.68|0
1642707230000|2022-01-20 19:33:50|579.78|577.78|580|578|580|578|579.67|577.67|0
1642707240000|2022-01-20 19:34:00|580.22|578.22|579.56|577.56|580.22|578.22|579.56|577.56|0
1642707250000|2022-01-20 19:34:10|579.34|577.34|579.12|577.12|579.34|577.34|579.12|577.12|0
1642707260000|2022-01-20 19:34:20|578.46|576.46|578.02|576.02|578.46|576.46|578.02|576.02|0
1642707270000|2022-01-20 19:34:30|578.24|576.24|578.24|576.24|578.46|576.46|578.24|576.24|0
1642707280000|2022-01-20 19:34:40|578.46|576.46|578.46|576.46|578.9|576.9|578.46|576.46|0
1642707290000|2022-01-20 19:34:50|578.9|576.9|578.68|576.68|578.9|576.9|578.46|576.46|0
1642707300000|2022-01-20 19:35:00|579.78|577.78|579.12|577.12|580.22|578.22|579.12|577.12|0
1642707310000|2022-01-20 19:35:10|579|577|578.24|576.24|579|577|578.24|576.24|0
1642707320000|2022-01-20 19:35:20|578.02|576.02|578.34|576.34|578.34|576.34|578.02|576.02|0
1642707330000|2022-01-20 19:35:30|578.9|576.9|579.34|577.34|579.34|577.34|578.68|576.68|0
1642707340000|2022-01-20 19:35:40|579.56|577.56|579.78|577.78|579.78|577.78|579.56|577.56|0
1642707350000|2022-01-20 19:35:50|579.56|577.56|579.12|577.12|579.56|577.56|579.12|577.12|0
1642707360000|2022-01-20 19:36:00|579.34|577.34|579.78|577.78|579.78|577.78|579.34|577.34|0
1642707370000|2022-01-20 19:36:10|579.56|577.56|580.22|578.22|580.44|578.44|579.56|577.56|0
1642707380000|2022-01-20 19:36:20|580.44|578.44|580|578|580.44|578.44|580|578|0
1642707390000|2022-01-20 19:36:30|579.78|577.78|579.34|577.34|580|578|579.34|577.34|0
1642707400000|2022-01-20 19:36:40|577.92|575.92|577.26|575.26|577.92|575.92|577.26|575.26|0
1642707410000|2022-01-20 19:36:50|579.33|577.33|579.11|577.11|579.33|577.33|578.89|576.89|0
1642707420000|2022-01-20 19:37:00|578.89|576.89|578.01|576.01|578.89|576.89|578.01|576.01|0
1642707430000|2022-01-20 19:37:10|578.89|576.89|578.45|576.45|578.89|576.89|578.45|576.45|0
1642707440000|2022-01-20 19:37:20|578.23|576.23|578.01|576.01|578.23|576.23|578.01|576.01|0
1642707450000|2022-01-20 19:37:30|577.35|575.35|576.03|574.03|577.35|575.35|576.03|574.03|0
1642707460000|2022-01-20 19:37:40|575.59|573.59|575.59|573.59|575.81|573.81|575.37|573.37|0
1642707470000|2022-01-20 19:37:50|576.03|574.03|575.59|573.59|576.03|574.03|575.37|573.37|0
1642707480000|2022-01-20 19:38:00|575.81|573.81|575.59|573.59|575.81|573.81|575.37|573.37|0
1642707490000|2022-01-20 19:38:10|575.15|573.15|576.03|574.03|576.03|574.03|575.15|573.15|0
1642707500000|2022-01-20 19:38:20|576.13|574.13|576.03|574.03|576.25|574.25|576.03|574.03|0
1642707510000|2022-01-20 19:38:30|576.25|574.25|577.13|575.13|577.13|575.13|576.25|574.25|0
1642707520000|2022-01-20 19:38:40|577.57|575.57|577.13|575.13|577.57|575.57|577.13|575.13|0
1642707530000|2022-01-20 19:38:50|577.79|575.79|576.47|574.47|577.79|575.79|576.47|574.47|0
1642707540000|2022-01-20 19:39:00|576.03|574.03|577.13|575.13|577.13|575.13|576.03|574.03|0
1642707550000|2022-01-20 19:39:10|577.35|575.35|578.01|576.01|578.23|576.23|577.35|575.35|0
1642707560000|2022-01-20 19:39:20|577.67|575.67|577.57|575.57|577.79|575.79|577.57|575.57|0
1642707570000|2022-01-20 19:39:30|577.79|575.79|577.79|575.79|577.79|575.79|577.35|575.35|0
1642707580000|2022-01-20 19:39:40|577.57|575.57|577.57|575.57|577.79|575.79|577.57|575.57|0
1642707590000|2022-01-20 19:39:50|577.79|575.79|577.57|575.57|577.79|575.79|577.57|575.57|0
1642707600000|2022-01-20 19:40:00|577.35|575.35|576.25|574.25|577.35|575.35|576.25|574.25|0
1642707610000|2022-01-20 19:40:10|575.81|573.81|576.03|574.03|576.03|574.03|575.81|573.81|0
1642707620000|2022-01-20 19:40:20|576.47|574.47|576.91|574.91|576.91|574.91|576.47|574.47|0
1642707630000|2022-01-20 19:40:30|576.69|574.69|576.47|574.47|576.69|574.69|576.47|574.47|0
1642707640000|2022-01-20 19:40:40|575.81|573.81|576.25|574.25|576.69|574.69|575.81|573.81|0
1642707650000|2022-01-20 19:40:50|575.81|573.81|575.37|573.37|575.81|573.81|575.37|573.37|0
1642707660000|2022-01-20 19:41:00|574.05|572.05|574.49|572.49|574.49|572.49|573.83|571.83|0
1642707670000|2022-01-20 19:41:10|574.27|572.27|574.05|572.05|574.27|572.27|574.05|572.05|0
1642707680000|2022-01-20 19:41:20|573.83|571.83|574.81|572.81|574.81|572.81|573.83|571.83|0
1642707690000|2022-01-20 19:41:30|574.27|572.27|574.27|572.27|574.49|572.49|574.27|572.27|0
1642707700000|2022-01-20 19:41:40|574.71|572.71|575.15|573.15|575.37|573.37|574.71|572.71|0
1642707710000|2022-01-20 19:41:50|574.93|572.93|574.49|572.49|574.93|572.93|574.27|572.27|0
1642707720000|2022-01-20 19:42:00|574.27|572.27|574.27|572.27|575.37|573.37|574.27|572.27|0
1642707730000|2022-01-20 19:42:10|574.05|572.05|574.27|572.27|574.27|572.27|574.05|572.05|0
1642707740000|2022-01-20 19:42:20|574.05|572.05|573.83|571.83|574.05|572.05|573.83|571.83|0
1642707750000|2022-01-20 19:42:30|574.05|572.05|574.71|572.71|574.71|572.71|574.05|572.05|0
1642707760000|2022-01-20 19:42:40|574.93|572.93|574.49|572.49|574.93|572.93|574.05|572.05|0
1642707770000|2022-01-20 19:42:50|574.71|572.71|574.05|572.05|574.71|572.71|574.05|572.05|0
1642707780000|2022-01-20 19:43:00|574.93|572.93|576.13|574.13|576.13|574.13|574.93|572.93|0
1642707790000|2022-01-20 19:43:10|576.47|574.47|576.25|574.25|576.47|574.47|576.03|574.03|0
1642707800000|2022-01-20 19:43:20|576.03|574.03|577.13|575.13|577.13|575.13|576.03|574.03|0
1642707810000|2022-01-20 19:43:30|576.69|574.69|575.59|573.59|576.69|574.69|575.59|573.59|0
1642707820000|2022-01-20 19:43:40|576.03|574.03|575.15|573.15|576.03|574.03|575.15|573.15|0
1642707830000|2022-01-20 19:43:50|575.59|573.59|574.71|572.71|575.59|573.59|574.71|572.71|0
1642707840000|2022-01-20 19:44:00|574.93|572.93|575.47|573.47|575.59|573.59|574.93|572.93|0
1642707850000|2022-01-20 19:44:10|575.15|573.15|574.05|572.05|575.15|573.15|573.83|571.83|0
1642707860000|2022-01-20 19:44:20|573.83|571.83|574.49|572.49|574.49|572.49|573.83|571.83|0
1642707870000|2022-01-20 19:44:30|574.27|572.27|574.93|572.93|574.93|572.93|574.27|572.27|0
1642707880000|2022-01-20 19:44:40|574.49|572.49|574.71|572.71|574.71|572.71|574.49|572.49|0
1642707890000|2022-01-20 19:44:50|574.81|572.81|574.49|572.49|574.92|572.92|574.49|572.49|0
1642707900000|2022-01-20 19:45:00|574.71|572.71|574.92|572.92|574.92|572.92|574.71|572.71|0
1642707910000|2022-01-20 19:45:10|576.24|574.24|575.8|573.8|576.24|574.24|575.8|573.8|0
1642707920000|2022-01-20 19:45:20|576.68|574.68|576.46|574.46|577.12|575.12|576.46|574.46|0
1642707930000|2022-01-20 19:45:30|576.68|574.68|576.35|574.35|576.68|574.68|576.35|574.35|0
1642707940000|2022-01-20 19:45:40|576.24|574.24|577.12|575.12|577.34|575.34|576.24|574.24|0
1642707950000|2022-01-20 19:45:50|576.9|574.9|576.46|574.46|576.9|574.9|576.24|574.24|0
1642707960000|2022-01-20 19:46:00|577.12|575.12|576.46|574.46|577.12|575.12|576.46|574.46|0
1642707970000|2022-01-20 19:46:10|576.24|574.24|576.9|574.9|576.9|574.9|576.24|574.24|0
1642707980000|2022-01-20 19:46:20|577.34|575.34|576.35|574.35|577.34|575.34|576.35|574.35|0
1642707990000|2022-01-20 19:46:30|575.91|573.91|575.91|573.91|576.02|574.02|575.8|573.8|0
1642708000000|2022-01-20 19:46:40|575.8|573.8|575.91|573.91|576.02|574.02|575.8|573.8|0
1642708010000|2022-01-20 19:46:50|576.02|574.02|575.14|573.14|576.02|574.02|575.14|573.14|0
1642708020000|2022-01-20 19:47:00|574.7|572.7|574.04|572.04|574.7|572.7|573.82|571.82|0
1642708030000|2022-01-20 19:47:10|573.71|571.71|572.51|570.51|573.71|571.71|572.51|570.51|0
1642708040000|2022-01-20 19:47:20|572.73|570.73|573.38|571.38|573.38|571.38|572.51|570.51|0
1642708050000|2022-01-20 19:47:30|573.27|571.27|573.6|571.6|574.04|572.04|573.27|571.27|0
1642708060000|2022-01-20 19:47:40|573.38|571.38|572.51|570.51|573.38|571.38|572.51|570.51|0
1642708070000|2022-01-20 19:47:50|572.73|570.73|572.51|570.51|572.73|570.73|572.51|570.51|0
1642708080000|2022-01-20 19:48:00|572.95|570.95|572.29|570.29|572.95|570.95|572.29|570.29|0
1642708090000|2022-01-20 19:48:10|572.07|570.07|571.41|569.41|572.07|570.07|571.41|569.41|0
1642708100000|2022-01-20 19:48:20|571.19|569.19|571.63|569.63|571.63|569.63|571.19|569.19|0
1642708110000|2022-01-20 19:48:30|572.07|570.07|571.41|569.41|572.07|570.07|571.41|569.41|0
1642708120000|2022-01-20 19:48:40|571.19|569.19|570.97|568.97|571.41|569.41|570.97|568.97|0
1642708130000|2022-01-20 19:48:50|571.19|569.19|571.19|569.19|571.41|569.41|571.19|569.19|0
1642708140000|2022-01-20 19:49:00|571.85|569.85|571.85|569.85|571.85|569.85|571.63|569.63|0
1642708150000|2022-01-20 19:49:10|572.29|570.29|574.26|572.26|574.26|572.26|572.29|570.29|0
1642708160000|2022-01-20 19:49:20|574.7|572.7|573.16|571.16|574.7|572.7|573.16|571.16|0
1642708170000|2022-01-20 19:49:30|573.6|571.6|575.58|573.58|575.58|573.58|573.6|571.6|0
1642708180000|2022-01-20 19:49:40|576.02|574.02|576.24|574.24|576.24|574.24|576.02|574.02|0
1642708190000|2022-01-20 19:49:50|575.8|573.8|575.8|573.8|576.68|574.68|575.8|573.8|0
1642708200000|2022-01-20 19:50:00|576.02|574.02|575.03|573.03|576.02|574.02|575.03|573.03|0
1642708210000|2022-01-20 19:50:10|575.36|573.36|576.46|574.46|576.68|574.68|575.36|573.36|0
1642708220000|2022-01-20 19:50:20|576.9|574.9|577.78|575.78|578.44|576.44|576.9|574.9|0
1642708230000|2022-01-20 19:50:30|578|576|578|576|578.22|576.22|577.78|575.78|0
1642708240000|2022-01-20 19:50:40|578.66|576.66|577.78|575.78|578.66|576.66|577.56|575.56|0
1642708250000|2022-01-20 19:50:50|577.34|575.34|577.34|575.34|578|576|577.34|575.34|0
1642708260000|2022-01-20 19:51:00|576.24|574.24|576.24|574.24|576.24|574.24|576.02|574.02|0
1642708270000|2022-01-20 19:51:10|575.8|573.8|575.58|573.58|575.8|573.8|575.58|573.58|0
1642708280000|2022-01-20 19:51:20|576.02|574.02|574.48|572.48|576.02|574.02|574.48|572.48|0
1642708290000|2022-01-20 19:51:30|574.7|572.7|574.48|572.48|574.7|572.7|573.82|571.82|0
1642708300000|2022-01-20 19:51:40|574.7|572.7|574.04|572.04|574.7|572.7|574.04|572.04|0
1642708310000|2022-01-20 19:51:50|574.48|572.48|574.26|572.26|574.48|572.48|574.04|572.04|0
1642708320000|2022-01-20 19:52:00|574.04|572.04|574.7|572.7|574.81|572.81|574.04|572.04|0
1642708330000|2022-01-20 19:52:10|574.48|572.48|576.46|574.46|576.46|574.46|574.48|572.48|0
1642708340000|2022-01-20 19:52:20|575.8|573.8|574.92|572.92|575.8|573.8|574.92|572.92|0
1642708350000|2022-01-20 19:52:30|574.26|572.26|573.82|571.82|574.48|572.48|573.82|571.82|0
1642708360000|2022-01-20 19:52:40|574.26|572.26|574.04|572.04|574.48|572.48|574.04|572.04|0
1642708370000|2022-01-20 19:52:50|573.82|571.82|574.48|572.48|575.14|573.14|573.82|571.82|0
1642708380000|2022-01-20 19:53:00|574.26|572.26|575.14|573.14|575.14|573.14|574.26|572.26|0
1642708390000|2022-01-20 19:53:10|574.92|572.92|575.14|573.14|575.14|573.14|574.7|572.7|0
1642708400000|2022-01-20 19:53:20|574.48|572.48|575.36|573.36|575.36|573.36|574.26|572.26|0
1642708410000|2022-01-20 19:53:30|575.14|573.14|574.92|572.92|575.14|573.14|574.92|572.92|0
1642708420000|2022-01-20 19:53:40|575.14|573.14|574.7|572.7|575.14|573.14|574.7|572.7|0
1642708430000|2022-01-20 19:53:50|574.92|572.92|575.14|573.14|575.36|573.36|574.92|572.92|0
1642708440000|2022-01-20 19:54:00|576.02|574.02|575.46|573.46|576.02|574.02|575.36|573.36|0
1642708450000|2022-01-20 19:54:10|575.36|573.36|575.14|573.14|575.36|573.36|575.14|573.14|0
1642708460000|2022-01-20 19:54:20|575.36|573.36|575.58|573.58|575.58|573.58|575.36|573.36|0
1642708470000|2022-01-20 19:54:30|575.14|573.14|575.58|573.58|575.58|573.58|575.14|573.14|0
1642708480000|2022-01-20 19:54:40|576.24|574.24|575.8|573.8|576.24|574.24|575.8|573.8|0
1642708490000|2022-01-20 19:54:50|576.24|574.24|576.02|574.02|576.34|574.34|576.02|574.02|0
1642708500000|2022-01-20 19:55:00|575.8|573.8|575.58|573.58|575.8|573.8|575.58|573.58|0
1642708510000|2022-01-20 19:55:10|576.24|574.24|576.24|574.24|576.46|574.46|576.24|574.24|0
1642708520000|2022-01-20 19:55:20|577.12|575.12|577.12|575.12|577.34|575.34|577.12|575.12|0
1642708530000|2022-01-20 19:55:30|576.9|574.9|576.9|574.9|576.9|574.9|576.9|574.9|0
1642708540000|2022-01-20 19:55:40|577.12|575.12|577.34|575.34|577.34|575.34|577.12|575.12|0
1642708550000|2022-01-20 19:55:50|577.12|575.12|577.34|575.34|577.34|575.34|577.12|575.12|0
1642708560000|2022-01-20 19:56:00|578|576|577.12|575.12|578|576|577.12|575.12|0
1642708570000|2022-01-20 19:56:10|576.9|574.9|574.7|572.7|576.9|574.9|574.7|572.7|0
1642708580000|2022-01-20 19:56:20|574.48|572.48|573.38|571.38|574.7|572.7|573.38|571.38|0
1642708590000|2022-01-20 19:56:30|573.82|571.82|573.82|571.82|573.82|571.82|573.6|571.6|0
1642708600000|2022-01-20 19:56:40|573.6|571.6|574.48|572.48|574.48|572.48|573.6|571.6|0
1642708610000|2022-01-20 19:56:50|574.26|572.26|574.04|572.04|574.26|572.26|573.6|571.6|0
1642708620000|2022-01-20 19:57:00|573.82|571.82|575.58|573.58|575.58|573.58|573.82|571.82|0
1642708630000|2022-01-20 19:57:10|575.14|573.14|575.14|573.14|575.36|573.36|575.14|573.14|0
1642708640000|2022-01-20 19:57:20|574.7|572.7|574.26|572.26|574.7|572.7|574.26|572.26|0
1642708650000|2022-01-20 19:57:30|574.7|572.7|575.58|573.58|575.58|573.58|574.7|572.7|0
1642708660000|2022-01-20 19:57:40|575.8|573.8|576.68|574.68|576.68|574.68|575.8|573.8|0
1642708670000|2022-01-20 19:57:50|576.24|574.24|576.24|574.24|576.24|574.24|576.02|574.02|0
1642708680000|2022-01-20 19:58:00|576.46|574.46|575.14|573.14|576.46|574.46|575.14|573.14|0
1642708690000|2022-01-20 19:58:10|574.7|572.7|574.7|572.7|574.7|572.7|574.7|572.7|0
1642708700000|2022-01-20 19:58:20|574.48|572.48|573.38|571.38|574.48|572.48|573.38|571.38|0
1642708710000|2022-01-20 19:58:30|573.6|571.6|573.38|571.38|573.82|571.82|573.38|571.38|0
1642708720000|2022-01-20 19:58:40|573.82|571.82|573.82|571.82|573.82|571.82|573.38|571.38|0
1642708730000|2022-01-20 19:58:50|574.04|572.04|573.38|571.38|574.04|572.04|573.38|571.38|0
1642708740000|2022-01-20 19:59:00|572.5|570.5|572.94|570.94|572.94|570.94|572.5|570.5|0
1642708750000|2022-01-20 19:59:10|572.5|570.5|572.5|570.5|572.5|570.5|572.5|570.5|0
1642708760000|2022-01-20 19:59:20|572.72|570.72|573.82|571.82|573.82|571.82|572.72|570.72|0
1642708770000|2022-01-20 19:59:30|573.6|571.6|574.7|572.7|574.7|572.7|573.6|571.6|0
1642708780000|2022-01-20 19:59:40|575.14|573.14|574.04|572.04|575.14|573.14|574.04|572.04|0
1642708790000|2022-01-20 19:59:50|573.6|571.6|572.94|570.94|573.6|571.6|572.94|570.94|0
1642708800000|2022-01-20 20:00:00|573.16|571.16|573.82|571.82|573.82|571.82|573.16|571.16|0
1642708810000|2022-01-20 20:00:10|574.26|572.26|574.04|572.04|574.26|572.26|573.82|571.82|0
1642708820000|2022-01-20 20:00:20|573.6|571.6|574.7|572.7|574.7|572.7|573.6|571.6|0
1642708830000|2022-01-20 20:00:30|574.92|572.92|575.57|573.57|575.57|573.57|574.8|572.8|0
1642708840000|2022-01-20 20:00:40|576.23|574.23|577.11|575.11|577.11|575.11|576.23|574.23|0
1642708850000|2022-01-20 20:00:50|577.33|575.33|577.77|575.77|577.77|575.77|577.33|575.33|0
1642708860000|2022-01-20 20:01:00|577.33|575.33|577.33|575.33|578|576|576.89|574.89|0
1642708870000|2022-01-20 20:01:10|577.11|575.11|576.67|574.67|577.11|575.11|576.45|574.45|0
1642708880000|2022-01-20 20:01:20|576.56|574.56|575.57|573.57|576.56|574.56|575.57|573.57|0
1642708890000|2022-01-20 20:01:30|574.91|572.91|574.47|572.47|574.91|572.91|574.47|572.47|0
1642708900000|2022-01-20 20:01:40|574.69|572.69|574.91|572.91|574.91|572.91|574.47|572.47|0
1642708910000|2022-01-20 20:01:50|574.69|572.69|576.01|574.01|576.01|574.01|574.69|572.69|0
1642708920000|2022-01-20 20:02:00|576.45|574.45|574.69|572.69|576.45|574.45|574.69|572.69|0
1642708930000|2022-01-20 20:02:10|574.91|572.91|574.47|572.47|574.91|572.91|574.47|572.47|0
1642708940000|2022-01-20 20:02:20|574.69|572.69|575.35|573.35|575.35|573.35|574.47|572.47|0
1642708950000|2022-01-20 20:02:30|575.13|573.13|575.79|573.79|575.79|573.79|575.13|573.13|0
1642708960000|2022-01-20 20:02:40|576.23|574.23|576.45|574.45|576.67|574.67|576.23|574.23|0
1642708970000|2022-01-20 20:02:50|577.33|575.33|576.67|574.67|577.55|575.55|576.67|574.67|0
1642708980000|2022-01-20 20:03:00|576.01|574.01|575.57|573.57|576.01|574.01|575.57|573.57|0
1642708990000|2022-01-20 20:03:10|575.79|573.79|575.35|573.35|575.79|573.79|575.35|573.35|0
1642709000000|2022-01-20 20:03:20|575.79|573.79|574.91|572.91|576.01|574.01|574.91|572.91|0
1642709010000|2022-01-20 20:03:30|575.13|573.13|574.47|572.47|575.13|573.13|574.25|572.25|0
1642709020000|2022-01-20 20:03:40|574.03|572.03|572.94|570.94|574.03|572.03|572.94|570.94|0
1642709030000|2022-01-20 20:03:50|572.5|570.5|570.52|568.52|572.5|570.5|570.52|568.52|0
1642709040000|2022-01-20 20:04:00|569.64|567.64|568.33|566.33|570.3|568.3|568.33|566.33|0
1642709050000|2022-01-20 20:04:10|568.55|566.55|567.67|565.67|568.55|566.55|567.67|565.67|0
1642709060000|2022-01-20 20:04:20|568.33|566.33|567.89|565.89|568.33|566.33|567.89|565.89|0
1642709070000|2022-01-20 20:04:30|568.33|566.33|568.33|566.33|568.33|566.33|568.11|566.11|0
1642709080000|2022-01-20 20:04:40|568.43|566.43|568.55|566.55|568.77|566.77|568.43|566.43|0
1642709090000|2022-01-20 20:04:50|568.99|566.99|569.2|567.2|569.2|567.2|568.99|566.99|0
1642709100000|2022-01-20 20:05:00|568.98|566.98|570.08|568.08|570.08|568.08|568.98|566.98|0
1642709110000|2022-01-20 20:05:10|570.3|568.3|569.86|567.86|570.3|568.3|569.42|567.42|0
1642709120000|2022-01-20 20:05:20|569.42|567.42|569.2|567.2|569.42|567.42|568.98|566.98|0
1642709130000|2022-01-20 20:05:30|568.77|566.77|568.77|566.77|568.77|566.77|568.55|566.55|0
1642709140000|2022-01-20 20:05:40|568.43|566.43|568.33|566.33|568.55|566.55|568.33|566.33|0
1642709150000|2022-01-20 20:05:50|567.89|565.89|567.23|565.23|567.89|565.89|567.23|565.23|0
1642709160000|2022-01-20 20:06:00|566.9|564.9|567.01|565.01|567.01|565.01|566.79|564.79|0
1642709170000|2022-01-20 20:06:10|567.23|565.23|566.79|564.79|567.45|565.45|566.79|564.79|0
1642709180000|2022-01-20 20:06:20|567.01|565.01|566.46|564.46|567.01|565.01|566.14|564.14|0
1642709190000|2022-01-20 20:06:30|566.36|564.36|566.36|564.36|566.57|564.57|566.14|564.14|0
1642709200000|2022-01-20 20:06:40|565.92|563.92|565.48|563.48|565.92|563.92|565.48|563.48|0
1642709210000|2022-01-20 20:06:50|565.7|563.7|565.92|563.92|565.92|563.92|565.7|563.7|0
1642709220000|2022-01-20 20:07:00|565.7|563.7|565.92|563.92|565.92|563.92|565.7|563.7|0
1642709230000|2022-01-20 20:07:10|565.26|563.26|565.26|563.26|565.48|563.48|565.04|563.04|0
1642709240000|2022-01-20 20:07:20|564.17|562.17|563.73|561.73|564.17|562.17|563.73|561.73|0
1642709250000|2022-01-20 20:07:30|563.51|561.51|563.73|561.73|563.73|561.73|563.29|561.29|0
1642709260000|2022-01-20 20:07:40|564.17|562.17|563.51|561.51|564.17|562.17|563.51|561.51|0
1642709270000|2022-01-20 20:07:50|563.95|561.95|564.17|562.17|564.17|562.17|563.95|561.95|0
1642709280000|2022-01-20 20:08:00|564.39|562.39|564.17|562.17|564.39|562.39|564.17|562.17|0
1642709290000|2022-01-20 20:08:10|563.95|561.95|563.95|561.95|563.95|561.95|563.51|561.51|0
1642709300000|2022-01-20 20:08:20|563.29|561.29|562.64|560.64|563.29|561.29|562.64|560.64|0
1642709310000|2022-01-20 20:08:30|561.26|559.26|561.93|559.93|562.15|560.15|561.26|559.26|0
1642709320000|2022-01-20 20:08:40|562.37|560.37|561.49|559.49|562.37|560.37|561.49|559.49|0
1642709330000|2022-01-20 20:08:50|561.27|559.27|560.84|558.84|561.49|559.49|560.84|558.84|0
1642709340000|2022-01-20 20:09:00|560.62|558.62|561.49|559.49|561.49|559.49|560.62|558.62|0
1642709350000|2022-01-20 20:09:10|561.27|559.27|561.27|559.27|561.93|559.93|561.27|559.27|0
1642709360000|2022-01-20 20:09:20|560.84|558.84|560.84|558.84|561.27|559.27|560.84|558.84|0
1642709370000|2022-01-20 20:09:30|561.27|559.27|560.84|558.84|561.49|559.49|560.84|558.84|0
1642709380000|2022-01-20 20:09:40|560.62|558.62|561.06|559.06|561.06|559.06|560.4|558.4|0
1642709390000|2022-01-20 20:09:50|561.71|559.71|561.49|559.49|561.71|559.71|561.49|559.49|0
1642709400000|2022-01-20 20:10:00|561.71|559.71|561.93|559.93|561.93|559.93|561.71|559.71|0
1642709410000|2022-01-20 20:10:10|562.15|560.15|563.24|561.24|563.24|561.24|562.15|560.15|0
1642709420000|2022-01-20 20:10:20|563.02|561.02|561.71|559.71|563.02|561.02|561.71|559.71|0
1642709430000|2022-01-20 20:10:30|561.93|559.93|561.71|559.71|561.93|559.93|561.49|559.49|0
1642709440000|2022-01-20 20:10:40|562.36|560.36|562.15|560.15|562.36|560.36|562.15|560.15|0
1642709450000|2022-01-20 20:10:50|563.12|561.12|563.46|561.46|563.46|561.46|562.8|560.8|0
1642709460000|2022-01-20 20:11:00|563.89|561.89|563.89|561.89|563.89|561.89|563.68|561.68|0
1642709470000|2022-01-20 20:11:10|564.77|562.77|564.55|562.55|565.42|563.42|564.55|562.55|0
1642709480000|2022-01-20 20:11:20|564.99|562.99|563.89|561.89|564.99|562.99|563.89|561.89|0
1642709490000|2022-01-20 20:11:30|563.34|561.34|563.46|561.46|563.46|561.46|562.91|560.91|0
1642709500000|2022-01-20 20:11:40|563.67|561.67|563.89|561.89|564.11|562.11|563.67|561.67|0
1642709510000|2022-01-20 20:11:50|563.24|561.24|563.89|561.89|564.11|562.11|563.24|561.24|0
1642709520000|2022-01-20 20:12:00|563.46|561.46|562.58|560.58|563.46|561.46|562.58|560.58|0
1642709530000|2022-01-20 20:12:10|562.36|560.36|562.36|560.36|562.36|560.36|561.93|559.93|0
1642709540000|2022-01-20 20:12:20|562.15|560.15|561.49|559.49|562.36|560.36|561.49|559.49|0
1642709550000|2022-01-20 20:12:30|561.93|559.93|561.93|559.93|561.93|559.93|561.71|559.71|0
1642709560000|2022-01-20 20:12:40|562.8|560.8|562.8|560.8|562.8|560.8|562.15|560.15|0
1642709570000|2022-01-20 20:12:50|563.46|561.46|562.8|560.8|563.46|561.46|562.8|560.8|0
1642709580000|2022-01-20 20:13:00|562.36|560.36|562.58|560.58|562.58|560.58|562.14|560.14|0
1642709590000|2022-01-20 20:13:10|562.36|560.36|562.14|560.14|562.36|560.36|562.14|560.14|0
1642709600000|2022-01-20 20:13:20|562.36|560.36|561.49|559.49|562.36|560.36|561.49|559.49|0
1642709610000|2022-01-20 20:13:30|561.05|559.05|560.84|558.84|561.05|559.05|560.84|558.84|0
1642709620000|2022-01-20 20:13:40|561.27|559.27|562.14|560.14|562.14|560.14|561.27|559.27|0
1642709630000|2022-01-20 20:13:50|562.8|560.8|562.8|560.8|563.02|561.02|562.8|560.8|0
1642709640000|2022-01-20 20:14:00|562.36|560.36|560.62|558.62|562.36|560.36|560.62|558.62|0
1642709650000|2022-01-20 20:14:10|560.4|558.4|558.87|556.87|560.4|558.4|558.65|556.65|0
1642709660000|2022-01-20 20:14:20|559.31|557.31|558.98|556.98|559.31|557.31|558.87|556.87|0
1642709670000|2022-01-20 20:14:30|558.87|556.87|558|556|558.87|556.87|558|556|0
1642709680000|2022-01-20 20:14:40|558.22|556.22|559.31|557.31|559.31|557.31|558.22|556.22|0
1642709690000|2022-01-20 20:14:50|558.87|556.87|558.44|556.44|559.09|557.09|558.44|556.44|0
1642709700000|2022-01-20 20:15:00|559.09|557.09|558.65|556.65|559.09|557.09|558.65|556.65|0
1642709710000|2022-01-20 20:15:10|559.53|557.53|559.74|557.74|559.74|557.74|559.09|557.09|0
1642709720000|2022-01-20 20:15:20|560.18|558.18|561.27|559.27|561.27|559.27|560.18|558.18|0
1642709730000|2022-01-20 20:15:30|561.71|559.71|560.83|558.83|561.71|559.71|560.62|558.62|0
1642709740000|2022-01-20 20:15:40|560.62|558.62|560.18|558.18|560.62|558.62|559.74|557.74|0
1642709750000|2022-01-20 20:15:50|559.74|557.74|559.52|557.52|559.74|557.74|559.52|557.52|0
1642709760000|2022-01-20 20:16:00|559.74|557.74|558.22|556.22|559.74|557.74|558.22|556.22|0
1642709770000|2022-01-20 20:16:10|558|556|558|556|558|556|557.56|555.56|0
1642709780000|2022-01-20 20:16:20|557.35|555.35|558.22|556.22|558.65|556.65|557.35|555.35|0
1642709790000|2022-01-20 20:16:30|558.43|556.43|558.32|556.32|558.43|556.43|558.22|556.22|0
1642709800000|2022-01-20 20:16:40|558.22|556.22|558.87|556.87|559.19|557.19|558.22|556.22|0
1642709810000|2022-01-20 20:16:50|559.31|557.31|559.52|557.52|559.52|557.52|559.09|557.09|0
1642709820000|2022-01-20 20:17:00|559.09|557.09|560.18|558.18|560.18|558.18|559.09|557.09|0
1642709830000|2022-01-20 20:17:10|559.31|557.31|558.87|556.87|559.31|557.31|558.65|556.65|0
1642709840000|2022-01-20 20:17:20|558.54|556.54|559.09|557.09|559.09|557.09|558.54|556.54|0
1642709850000|2022-01-20 20:17:30|558.87|556.87|559.85|557.85|559.96|557.96|558.65|556.65|0
1642709860000|2022-01-20 20:17:40|559.96|557.96|558.87|556.87|559.96|557.96|558.87|556.87|0
1642709870000|2022-01-20 20:17:50|559.09|557.09|559.52|557.52|559.52|557.52|559.09|557.09|0
1642709880000|2022-01-20 20:18:00|559.09|557.09|558.43|556.43|559.09|557.09|558.43|556.43|0
1642709890000|2022-01-20 20:18:10|559.09|557.09|558.87|556.87|559.09|557.09|558.65|556.65|0
1642709900000|2022-01-20 20:18:20|559.31|557.31|558.43|556.43|559.31|557.31|558.43|556.43|0
1642709910000|2022-01-20 20:18:30|559.09|557.09|559.09|557.09|559.09|557.09|558.65|556.65|0
1642709920000|2022-01-20 20:18:40|559.41|557.41|560.5|558.5|560.5|558.5|559.41|557.41|0
1642709930000|2022-01-20 20:18:50|560.4|558.4|560.83|558.83|560.83|558.83|560.18|558.18|0
1642709940000|2022-01-20 20:19:00|561.05|559.05|559.74|557.74|561.27|559.27|559.74|557.74|0
1642709950000|2022-01-20 20:19:10|559.96|557.96|559.96|557.96|560.18|558.18|559.96|557.96|0
1642709960000|2022-01-20 20:19:20|561.05|559.05|561.05|559.05|561.05|559.05|561.05|559.05|0
1642709970000|2022-01-20 20:19:30|561.27|559.27|562.68|560.68|562.68|560.68|561.27|559.27|0
1642709980000|2022-01-20 20:19:40|562.58|560.58|563.23|561.23|563.67|561.67|562.36|560.36|0
1642709990000|2022-01-20 20:19:50|562.8|560.8|562.58|560.58|563.01|561.01|562.58|560.58|0
1642710000000|2022-01-20 20:20:00|562.36|560.36|562.14|560.14|562.36|560.36|561.92|559.92|0
1642710010000|2022-01-20 20:20:10|561.92|559.92|562.14|560.14|562.14|560.14|561.7|559.7|0
1642710020000|2022-01-20 20:20:20|561.7|559.7|561.05|559.05|561.7|559.7|561.05|559.05|0
1642710030000|2022-01-20 20:20:30|561.7|559.7|560.39|558.39|561.7|559.7|560.39|558.39|0
1642710040000|2022-01-20 20:20:40|560.18|558.18|560.18|558.18|560.18|558.18|559.96|557.96|0
1642710050000|2022-01-20 20:20:50|560.39|558.39|560.39|558.39|560.39|558.39|560.18|558.18|0
1642710060000|2022-01-20 20:21:00|560.28|558.28|558.87|556.87|560.28|558.28|558.87|556.87|0
1642710070000|2022-01-20 20:21:10|558.43|556.43|557.56|555.56|558.65|556.65|557.56|555.56|0
1642710080000|2022-01-20 20:21:20|557.78|555.78|558.43|556.43|558.43|556.43|557.78|555.78|0
1642710090000|2022-01-20 20:21:30|557.34|555.34|557.23|555.23|557.34|555.34|557.23|555.23|0
1642710100000|2022-01-20 20:21:40|557.12|555.12|556.69|554.69|557.12|555.12|556.69|554.69|0
1642710110000|2022-01-20 20:21:50|556.91|554.91|557.56|555.56|557.56|555.56|556.69|554.69|0
1642710120000|2022-01-20 20:22:00|557.34|555.34|557.56|555.56|557.56|555.56|557.34|555.34|0
1642710130000|2022-01-20 20:22:10|557.78|555.78|557.34|555.34|557.78|555.78|557.34|555.34|0
1642710140000|2022-01-20 20:22:20|557.12|555.12|556.91|554.91|557.12|555.12|556.69|554.69|0
1642710150000|2022-01-20 20:22:30|557.12|555.12|557.34|555.34|557.34|555.34|556.69|554.69|0
1642710160000|2022-01-20 20:22:40|556.79|554.79|557.12|555.12|557.12|555.12|556.79|554.79|0
1642710170000|2022-01-20 20:22:50|557.23|555.23|558.65|556.65|558.87|556.87|557.23|555.23|0
1642710180000|2022-01-20 20:23:00|558.43|556.43|557.56|555.56|558.43|556.43|557.56|555.56|0
1642710190000|2022-01-20 20:23:10|556.91|554.91|554.73|552.73|556.91|554.91|554.73|552.73|0
1642710200000|2022-01-20 20:23:20|554.51|552.51|554.51|552.51|554.51|552.51|554.29|552.29|0
1642710210000|2022-01-20 20:23:30|554.08|552.08|553.86|551.86|554.29|552.29|553.86|551.86|0
1642710220000|2022-01-20 20:23:40|554.08|552.08|553.43|551.43|554.08|552.08|553.43|551.43|0
1642710230000|2022-01-20 20:23:50|552.99|550.99|553.21|551.21|553.21|551.21|552.99|550.99|0
1642710240000|2022-01-20 20:24:00|553.86|551.86|554.95|552.95|554.95|552.95|553.86|551.86|0
1642710250000|2022-01-20 20:24:10|554.62|552.62|554.73|552.73|555.38|553.38|554.62|552.62|0
1642710260000|2022-01-20 20:24:20|554.08|552.08|554.4|552.4|554.84|552.84|554.08|552.08|0
1642710270000|2022-01-20 20:24:30|553.97|551.97|553.97|551.97|554.18|552.18|553.85|551.85|0
1642710280000|2022-01-20 20:24:40|554.18|552.18|554.4|552.4|554.62|552.62|554.18|552.18|0
1642710290000|2022-01-20 20:24:50|554.18|552.18|554.18|552.18|554.4|552.4|554.18|552.18|0
1642710300000|2022-01-20 20:25:00|554.84|552.84|554.83|552.83|554.84|552.84|554.4|552.4|0
1642710310000|2022-01-20 20:25:10|554.72|552.72|554.72|552.72|554.72|552.72|553.97|551.97|0
1642710320000|2022-01-20 20:25:20|554.83|552.83|551.37|549.37|554.83|552.83|551.37|549.37|0
1642710330000|2022-01-20 20:25:30|551.58|549.58|551.15|549.15|551.58|549.58|550.5|548.5|0
1642710340000|2022-01-20 20:25:40|551.25|549.25|551.58|549.58|551.8|549.8|550.93|548.93|0
1642710350000|2022-01-20 20:25:50|551.37|549.37|551.8|549.8|551.8|549.8|551.15|549.15|0
1642710360000|2022-01-20 20:26:00|551.58|549.58|552.02|550.02|552.02|550.02|551.58|549.58|0
1642710370000|2022-01-20 20:26:10|551.8|549.8|550.72|548.72|551.8|549.8|550.72|548.72|0
1642710380000|2022-01-20 20:26:20|550.93|548.93|549.2|547.2|550.93|548.93|549.2|547.2|0
1642710390000|2022-01-20 20:26:30|549.42|547.42|551.6|549.6|551.81|549.81|549.42|547.42|0
1642710400000|2022-01-20 20:26:40|551.16|549.16|550.73|548.73|551.16|549.16|550.73|548.73|0
1642710410000|2022-01-20 20:26:50|550.51|548.51|549.65|547.65|550.51|548.51|549.54|547.54|0
1642710420000|2022-01-20 20:27:00|550.08|548.08|549.65|547.65|550.08|548.08|549.65|547.65|0
1642710430000|2022-01-20 20:27:10|550.08|548.08|550.51|548.51|550.51|548.51|549.65|547.65|0
1642710440000|2022-01-20 20:27:20|550.73|548.73|550.3|548.3|550.73|548.73|550.3|548.3|0
1642710450000|2022-01-20 20:27:30|550.08|548.08|549.65|547.65|550.08|548.08|549.65|547.65|0
1642710460000|2022-01-20 20:27:40|549.43|547.43|549|547|549.43|547.43|549|547|0
1642710470000|2022-01-20 20:27:50|549.65|547.65|550.3|548.3|550.73|548.73|549.65|547.65|0
1642710480000|2022-01-20 20:28:00|550.08|548.08|549.21|547.21|550.08|548.08|549.21|547.21|0
1642710490000|2022-01-20 20:28:10|548.78|546.78|548.78|546.78|548.78|546.78|548.57|546.57|0
1642710500000|2022-01-20 20:28:20|549.21|547.21|549.86|547.86|549.86|547.86|549.21|547.21|0
1642710510000|2022-01-20 20:28:30|550.3|548.3|552.24|550.24|552.24|550.24|550.3|548.3|0
1642710520000|2022-01-20 20:28:40|552.03|550.03|553.11|551.11|553.11|551.11|552.03|550.03|0
1642710530000|2022-01-20 20:28:50|552.24|550.24|552.03|550.03|552.68|550.68|552.03|550.03|0
1642710540000|2022-01-20 20:29:00|552.89|550.89|552.46|550.46|553|551|552.46|550.46|0
1642710550000|2022-01-20 20:29:10|553.11|551.11|554.19|552.19|554.19|552.19|553.11|551.11|0
1642710560000|2022-01-20 20:29:20|555.28|553.28|554.19|552.19|555.71|553.71|554.19|552.19|0
1642710570000|2022-01-20 20:29:30|552.46|550.46|552.89|550.89|553|551|552.46|550.46|0
1642710580000|2022-01-20 20:29:40|551.81|549.81|551.81|549.81|551.81|549.81|551.59|549.59|0
1642710590000|2022-01-20 20:29:50|551.16|549.16|551.81|549.81|551.81|549.81|551.16|549.16|0
1642710600000|2022-01-20 20:30:00|551.16|549.16|549.43|547.43|551.16|549.16|549.43|547.43|0
1642710610000|2022-01-20 20:30:10|549.21|547.21|549.65|547.65|549.86|547.86|549.21|547.21|0
1642710620000|2022-01-20 20:30:20|549.43|547.43|548.78|546.78|549.43|547.43|548.78|546.78|0
1642710630000|2022-01-20 20:30:30|548.35|546.35|548.56|546.56|548.56|546.56|548.35|546.35|0
1642710640000|2022-01-20 20:30:40|548.35|546.35|548.78|546.78|549.43|547.43|548.35|546.35|0
1642710650000|2022-01-20 20:30:50|548.56|546.56|549.86|547.86|549.86|547.86|548.56|546.56|0
1642710660000|2022-01-20 20:31:00|549.65|547.65|550.51|548.51|550.51|548.51|549.21|547.21|0
1642710670000|2022-01-20 20:31:10|550.94|548.94|551.81|549.81|551.81|549.81|550.94|548.94|0
1642710680000|2022-01-20 20:31:20|551.16|549.16|550.29|548.29|551.16|549.16|550.29|548.29|0
1642710690000|2022-01-20 20:31:30|550.08|548.08|551.38|549.38|551.38|549.38|550.08|548.08|0
1642710700000|2022-01-20 20:31:40|552.46|550.46|551.16|549.16|552.46|550.46|551.16|549.16|0
1642710710000|2022-01-20 20:31:50|550.73|548.73|550.51|548.51|550.73|548.73|550.51|548.51|0
1642710720000|2022-01-20 20:32:00|550.94|548.94|550.51|548.51|550.94|548.94|549.43|547.43|0
1642710730000|2022-01-20 20:32:10|550.29|548.29|550.08|548.08|550.51|548.51|550.08|548.08|0
1642710740000|2022-01-20 20:32:20|549.43|547.43|548.35|546.35|549.43|547.43|548.35|546.35|0
1642710750000|2022-01-20 20:32:30|547.91|545.91|546.19|544.19|547.91|545.91|546.19|544.19|0
1642710760000|2022-01-20 20:32:40|546.4|544.4|546.4|544.4|546.62|544.62|546.4|544.4|0
1642710770000|2022-01-20 20:32:50|546.62|544.62|546.83|544.83|547.05|545.05|546.62|544.62|0
1642710780000|2022-01-20 20:33:00|546.62|544.62|548.56|546.56|548.56|546.56|546.62|544.62|0
1642710790000|2022-01-20 20:33:10|548.13|546.13|549.86|547.86|549.86|547.86|548.13|546.13|0
1642710800000|2022-01-20 20:33:20|549.21|547.21|549.64|547.64|549.86|547.86|549.21|547.21|0
1642710810000|2022-01-20 20:33:30|550.29|548.29|550.29|548.29|550.51|548.51|550.08|548.08|0
1642710820000|2022-01-20 20:33:40|549.64|547.64|548.56|546.56|549.64|547.64|548.56|546.56|0
1642710830000|2022-01-20 20:33:50|548.78|546.78|549.64|547.64|549.64|547.64|548.78|546.78|0
1642710840000|2022-01-20 20:34:00|549.43|547.43|550.51|548.51|550.51|548.51|549.43|547.43|0
1642710850000|2022-01-20 20:34:10|550.72|548.72|550.51|548.51|550.83|548.83|550.51|548.51|0
1642710860000|2022-01-20 20:34:20|550.08|548.08|549.21|547.21|550.08|548.08|549.21|547.21|0
1642710870000|2022-01-20 20:34:30|548.99|546.99|549.21|547.21|549.21|547.21|548.78|546.78|0
1642710880000|2022-01-20 20:34:40|548.99|546.99|548.56|546.56|549.21|547.21|548.56|546.56|0
1642710890000|2022-01-20 20:34:50|548.35|546.35|548.13|546.13|548.56|546.56|548.13|546.13|0
1642710900000|2022-01-20 20:35:00|547.05|545.05|546.83|544.83|547.05|545.05|546.83|544.83|0
1642710910000|2022-01-20 20:35:10|547.27|545.27|547.7|545.7|547.7|545.7|547.27|545.27|0
1642710920000|2022-01-20 20:35:20|547.26|545.26|547.05|545.05|547.26|545.26|546.62|544.62|0
1642710930000|2022-01-20 20:35:30|545.97|543.97|545.75|543.75|545.97|543.97|545.75|543.75|0
1642710940000|2022-01-20 20:35:40|545.54|543.54|545.97|543.97|545.97|543.97|545.54|543.54|0
1642710950000|2022-01-20 20:35:50|545.75|543.75|545.24|543.24|545.97|543.97|545.24|543.24|0
1642710960000|2022-01-20 20:36:00|546.32|544.32|546.32|544.32|546.54|544.54|546.1|544.1|0
1642710970000|2022-01-20 20:36:10|545.89|543.89|545.67|543.67|546.32|544.32|545.67|543.67|0
1642710980000|2022-01-20 20:36:20|545.24|543.24|545.24|543.24|545.24|543.24|545.03|543.03|0
1642710990000|2022-01-20 20:36:30|545.67|543.67|545.03|543.03|545.67|543.67|545.03|543.03|0
1642711000000|2022-01-20 20:36:40|545.24|543.24|544.81|542.81|545.24|543.24|544.27|542.27|0
1642711010000|2022-01-20 20:36:50|544.6|542.6|543.95|541.95|544.6|542.6|543.95|541.95|0
1642711020000|2022-01-20 20:37:00|543.52|541.52|543.31|541.31|543.74|541.74|543.31|541.31|0
1642711030000|2022-01-20 20:37:10|542.88|540.88|542.45|540.45|542.88|540.88|542.02|540.02|0
1642711040000|2022-01-20 20:37:20|542.02|540.02|541.59|539.59|542.02|540.02|541.37|539.37|0
1642711050000|2022-01-20 20:37:30|541.16|539.16|541.16|539.16|541.37|539.37|541.16|539.16|0
1642711060000|2022-01-20 20:37:40|540.08|538.08|540.4|538.4|540.51|538.51|540.08|538.08|0
1642711070000|2022-01-20 20:37:50|540.08|538.08|539.44|537.44|540.51|538.51|539.44|537.44|0
1642711080000|2022-01-20 20:38:00|538.58|536.58|539.44|537.44|539.44|537.44|538.58|536.58|0
1642711090000|2022-01-20 20:38:10|539.01|537.01|539.22|537.22|539.22|537.22|538.37|536.37|0
1642711100000|2022-01-20 20:38:20|539.65|537.65|539.44|537.44|539.65|537.65|539.22|537.22|0
1642711110000|2022-01-20 20:38:30|539.87|537.87|539.22|537.22|539.97|537.97|539.22|537.22|0
1642711120000|2022-01-20 20:38:40|539.01|537.01|539.01|537.01|539.22|537.22|539.01|537.01|0
1642711130000|2022-01-20 20:38:50|539.11|537.11|537.08|535.08|539.11|537.11|537.08|535.08|0
1642711140000|2022-01-20 20:39:00|537.29|535.29|537.51|535.51|537.51|535.51|537.18|535.18|0
1642711150000|2022-01-20 20:39:10|537.08|535.08|538.79|536.79|538.79|536.79|537.08|535.08|0
1642711160000|2022-01-20 20:39:20|539.22|537.22|540.3|538.3|540.3|538.3|538.58|536.58|0
1642711170000|2022-01-20 20:39:30|540.08|538.08|540.94|538.94|540.94|538.94|540.08|538.08|0
1642711180000|2022-01-20 20:39:40|541.16|539.16|541.16|539.16|541.58|539.58|540.94|538.94|0
1642711190000|2022-01-20 20:39:50|541.37|539.37|541.8|539.8|541.8|539.8|541.16|539.16|0
1642711200000|2022-01-20 20:40:00|542.01|540.01|543.09|541.09|543.09|541.09|542.01|540.01|0
1642711210000|2022-01-20 20:40:10|541.58|539.58|541.15|539.15|541.58|539.58|541.15|539.15|0
1642711220000|2022-01-20 20:40:20|541.37|539.37|540.51|538.51|541.37|539.37|540.51|538.51|0
1642711230000|2022-01-20 20:40:30|541.8|539.8|541.8|539.8|541.8|539.8|541.8|539.8|0
1642711240000|2022-01-20 20:40:40|540.73|538.73|541.37|539.37|541.37|539.37|540.73|538.73|0
1642711250000|2022-01-20 20:40:50|540.73|538.73|540.08|538.08|540.73|538.73|540.08|538.08|0
1642711260000|2022-01-20 20:41:00|540.72|538.72|540.3|538.3|540.72|538.72|540.3|538.3|0
1642711270000|2022-01-20 20:41:10|540.08|538.08|542.01|540.01|542.01|540.01|540.08|538.08|0
1642711280000|2022-01-20 20:41:20|542.23|540.23|542.87|540.87|543.52|541.52|542.23|540.23|0
1642711290000|2022-01-20 20:41:30|542.55|540.55|543.95|541.95|543.95|541.95|542.55|540.55|0
1642711300000|2022-01-20 20:41:40|544.16|542.16|543.52|541.52|544.38|542.38|543.52|541.52|0
1642711310000|2022-01-20 20:41:50|542.66|540.66|542.87|540.87|542.87|540.87|542.66|540.66|0
1642711320000|2022-01-20 20:42:00|542.66|540.66|542.23|540.23|542.66|540.66|542.12|540.12|0
1642711330000|2022-01-20 20:42:10|543.73|541.73|544.38|542.38|544.38|542.38|543.73|541.73|0
1642711340000|2022-01-20 20:42:20|543.73|541.73|543.95|541.95|543.95|541.95|543.52|541.52|0
1642711350000|2022-01-20 20:42:30|544.16|542.16|543.73|541.73|544.16|542.16|543.73|541.73|0
1642711360000|2022-01-20 20:42:40|544.16|542.16|541.8|539.8|544.16|542.16|541.8|539.8|0
1642711370000|2022-01-20 20:42:50|540.72|538.72|540.29|538.29|540.72|538.72|539.86|537.86|0
1642711380000|2022-01-20 20:43:00|539.86|537.86|539.75|537.75|540.29|538.29|539.75|537.75|0
1642711390000|2022-01-20 20:43:10|539.86|537.86|540.08|538.08|540.72|538.72|539.86|537.86|0
1642711400000|2022-01-20 20:43:20|540.29|538.29|540.94|538.94|541.26|539.26|540.29|538.29|0
1642711410000|2022-01-20 20:43:30|540.61|538.61|540.08|538.08|540.61|538.61|540.08|538.08|0
1642711420000|2022-01-20 20:43:40|540.72|538.72|541.37|539.37|541.37|539.37|540.51|538.51|0
1642711430000|2022-01-20 20:43:50|540.94|538.94|540.08|538.08|541.15|539.15|540.08|538.08|0
1642711440000|2022-01-20 20:44:00|539.44|537.44|539.01|537.01|539.44|537.44|539.01|537.01|0
1642711450000|2022-01-20 20:44:10|538.58|536.58|538.36|536.36|538.58|536.58|538.15|536.15|0
1642711460000|2022-01-20 20:44:20|538.15|536.15|538.47|536.47|538.58|536.58|538.15|536.15|0
1642711470000|2022-01-20 20:44:30|538.79|536.79|537.93|535.93|539.01|537.01|537.93|535.93|0
1642711480000|2022-01-20 20:44:40|538.15|536.15|537.93|535.93|538.15|536.15|537.93|535.93|0
1642711490000|2022-01-20 20:44:50|537.72|535.72|537.93|535.93|538.36|536.36|537.72|535.72|0
1642711500000|2022-01-20 20:45:00|537.72|535.72|536.86|534.86|537.72|535.72|536.86|534.86|0
1642711510000|2022-01-20 20:45:10|536.22|534.22|536.65|534.65|536.65|534.65|535.36|533.36|0
1642711520000|2022-01-20 20:45:20|536.43|534.43|536.43|534.43|536.86|534.86|536.43|534.43|0
1642711530000|2022-01-20 20:45:30|535.58|533.58|535.79|533.79|535.79|533.79|535.58|533.58|0
1642711540000|2022-01-20 20:45:40|534.93|532.93|536.22|534.22|536.22|534.22|534.72|532.72|0
1642711550000|2022-01-20 20:45:50|536.43|534.43|536.86|534.86|537.29|535.29|536.43|534.43|0
1642711560000|2022-01-20 20:46:00|535.79|533.79|536.54|534.54|536.54|534.54|535.79|533.79|0
1642711570000|2022-01-20 20:46:10|536.43|534.43|537.93|535.93|537.93|535.93|536.43|534.43|0
1642711580000|2022-01-20 20:46:20|538.15|536.15|538.36|536.36|539.43|537.43|538.15|536.15|0
1642711590000|2022-01-20 20:46:30|537.5|535.5|536.86|534.86|537.5|535.5|536.65|534.65|0
1642711600000|2022-01-20 20:46:40|536.43|534.43|535.58|533.58|536.43|534.43|535.36|533.36|0
1642711610000|2022-01-20 20:46:50|535.79|533.79|535.36|533.36|535.79|533.79|535.15|533.15|0
1642711620000|2022-01-20 20:47:00|534.93|532.93|536.14|534.14|536.14|534.14|533.7|531.7|0
1642711630000|2022-01-20 20:47:10|536.45|534.45|536.99|534.99|536.99|534.99|536.35|534.35|0
1642711640000|2022-01-20 20:47:20|536.4|534.4|535.33|533.33|536.4|534.4|535.33|533.33|0
1642711650000|2022-01-20 20:47:30|535.11|533.11|535.33|533.33|535.54|533.54|535.11|533.11|0
1642711660000|2022-01-20 20:47:40|535.54|533.54|534.9|532.9|535.76|533.76|534.9|532.9|0
1642711670000|2022-01-20 20:47:50|535.64|533.64|533.62|531.62|535.64|533.64|533.4|531.4|0
1642711680000|2022-01-20 20:48:00|532.98|530.98|534.69|532.69|534.69|532.69|532.98|530.98|0
1642711690000|2022-01-20 20:48:10|534.9|532.9|535.97|533.97|536.61|534.61|534.9|532.9|0
1642711700000|2022-01-20 20:48:20|535.33|533.33|533.83|531.83|535.33|533.33|533.83|531.83|0
1642711710000|2022-01-20 20:48:30|534.04|532.04|533.62|531.62|534.04|532.04|533.62|531.62|0
1642711720000|2022-01-20 20:48:40|532.76|530.76|532.76|530.76|532.76|530.76|532.55|530.55|0
1642711730000|2022-01-20 20:48:50|533.62|531.62|532.98|530.98|533.83|531.83|532.98|530.98|0
1642711740000|2022-01-20 20:49:00|532.76|530.76|532.55|530.55|532.76|530.76|532.55|530.55|0
1642711750000|2022-01-20 20:49:10|532.98|530.98|532.33|530.33|532.98|530.98|532.33|530.33|0
1642711760000|2022-01-20 20:49:20|531.27|529.27|531.27|529.27|531.27|529.27|531.05|529.05|0
1642711770000|2022-01-20 20:49:30|531.69|529.69|531.27|529.27|531.69|529.69|531.27|529.27|0
1642711780000|2022-01-20 20:49:40|531.05|529.05|531.48|529.48|531.48|529.48|531.05|529.05|0
1642711790000|2022-01-20 20:49:50|531.05|529.05|529.99|527.99|531.05|529.05|529.99|527.99|0
1642711800000|2022-01-20 20:50:00|529.56|527.56|529.56|527.56|530.2|528.2|527.64|525.64|0
1642711810000|2022-01-20 20:50:10|528.71|526.71|531.37|529.37|531.37|529.37|528.71|526.71|0
1642711820000|2022-01-20 20:50:20|531.27|529.27|531.69|529.69|532.55|530.55|531.27|529.27|0
1642711830000|2022-01-20 20:50:30|532.12|530.12|534.04|532.04|534.04|532.04|532.12|530.12|0
1642711840000|2022-01-20 20:50:40|533.19|531.19|532.33|530.33|533.4|531.4|532.33|530.33|0
1642711850000|2022-01-20 20:50:50|530.84|528.84|532.76|530.76|532.76|530.76|530.84|528.84|0
1642711860000|2022-01-20 20:51:00|532.97|530.97|533.83|531.83|534.26|532.26|532.76|530.76|0
1642711870000|2022-01-20 20:51:10|533.62|531.62|532.55|530.55|535.11|533.11|532.55|530.55|0
1642711880000|2022-01-20 20:51:20|531.91|529.91|532.76|530.76|532.76|530.76|531.91|529.91|0
1642711890000|2022-01-20 20:51:30|531.48|529.48|531.27|529.27|531.48|529.48|531.27|529.27|0
1642711900000|2022-01-20 20:51:40|531.91|529.91|532.33|530.33|532.55|530.55|531.91|529.91|0
1642711910000|2022-01-20 20:51:50|531.27|529.27|530.41|528.41|531.27|529.27|530.41|528.41|0
1642711920000|2022-01-20 20:52:00|529.99|527.99|529.56|527.56|531.27|529.27|529.56|527.56|0
1642711930000|2022-01-20 20:52:10|528.92|526.92|528.49|526.49|529.35|527.35|528.49|526.49|0
1642711940000|2022-01-20 20:52:20|528.28|526.28|527.64|525.64|528.28|526.28|527|525|0
1642711950000|2022-01-20 20:52:30|527.22|525.22|527.85|525.85|527.85|525.85|526.15|524.15|0
1642711960000|2022-01-20 20:52:40|527.43|525.43|526.58|524.58|527.43|525.43|526.58|524.58|0
1642711970000|2022-01-20 20:52:50|525.94|523.94|526.15|524.15|526.15|524.15|525.94|523.94|0
1642711980000|2022-01-20 20:53:00|525.51|523.51|524.66|522.66|525.51|523.51|524.66|522.66|0
1642711990000|2022-01-20 20:53:10|524.45|522.45|523.6|521.6|524.45|522.45|523.6|521.6|0
1642712000000|2022-01-20 20:53:20|524.02|522.02|524.02|522.02|525.09|523.09|524.02|522.02|0
1642712010000|2022-01-20 20:53:30|523.6|521.6|523.6|521.6|523.81|521.81|523.6|521.6|0
1642712020000|2022-01-20 20:53:40|523.18|521.18|524.02|522.02|524.02|522.02|522.96|520.96|0
1642712030000|2022-01-20 20:53:50|523.81|521.81|523.17|521.17|523.81|521.81|523.17|521.17|0
1642712040000|2022-01-20 20:54:00|522.75|520.75|521.9|519.9|522.75|520.75|521.9|519.9|0
1642712050000|2022-01-20 20:54:10|521.26|519.26|519.78|517.78|521.26|519.26|519.78|517.78|0
1642712060000|2022-01-20 20:54:20|521.26|519.26|520.2|518.2|521.26|519.26|520.2|518.2|0
1642712070000|2022-01-20 20:54:30|520.63|518.63|520.09|518.09|520.63|518.63|519.99|517.99|0
1642712080000|2022-01-20 20:54:40|519.78|517.78|519.99|517.99|519.99|517.99|519.78|517.78|0
1642712090000|2022-01-20 20:54:50|519.57|517.57|519.57|517.57|519.78|517.78|519.57|517.57|0
1642712100000|2022-01-20 20:55:00|519.99|517.99|520.2|518.2|520.2|518.2|518.93|516.93|0
1642712110000|2022-01-20 20:55:10|518.93|516.93|518.3|516.3|519.57|517.57|518.3|516.3|0
1642712120000|2022-01-20 20:55:20|518.09|516.09|516.18|514.18|518.09|516.09|516.18|514.18|0
1642712130000|2022-01-20 20:55:30|515.55|513.55|517.03|515.03|517.03|515.03|515.34|513.34|0
1642712140000|2022-01-20 20:55:40|516.18|514.18|515.76|513.76|516.18|514.18|515.55|513.55|0
1642712150000|2022-01-20 20:55:50|514.7|512.7|515.97|513.97|515.97|513.97|514.7|512.7|0
1642712160000|2022-01-20 20:56:00|517.66|515.66|516.07|514.07|517.66|515.66|516.07|514.07|0
1642712170000|2022-01-20 20:56:10|515.97|513.97|515.12|513.12|515.97|513.97|514.91|512.91|0
1642712180000|2022-01-20 20:56:20|516.39|514.39|515.34|513.34|516.39|514.39|515.34|513.34|0
1642712190000|2022-01-20 20:56:30|515.55|513.55|516.6|514.6|516.6|514.6|515.12|513.12|0
1642712200000|2022-01-20 20:56:40|515.76|513.76|517.03|515.03|517.03|515.03|515.76|513.76|0
1642712210000|2022-01-20 20:56:50|518.3|516.3|517.66|515.66|518.3|516.3|517.24|515.24|0
1642712220000|2022-01-20 20:57:00|515.9|513.9|517.76|515.76|517.76|515.76|515.9|513.9|0
1642712230000|2022-01-20 20:57:10|517.55|515.55|516.07|514.07|517.55|515.55|516.07|514.07|0
1642712240000|2022-01-20 20:57:20|516.28|514.28|517.34|515.34|517.34|515.34|516.28|514.28|0
1642712250000|2022-01-20 20:57:30|518.18|516.18|520|518|520|518|518.18|516.18|0
1642712260000|2022-01-20 20:57:40|520.21|518.21|521.48|519.48|522.32|520.32|520.21|518.21|0
1642712270000|2022-01-20 20:57:50|521.69|519.69|523.37|521.37|523.37|521.37|521.48|519.48|0
1642712280000|2022-01-20 20:58:00|522.74|520.74|524.01|522.01|524.01|522.01|522.32|520.32|0
1642712290000|2022-01-20 20:58:10|523.16|521.16|522.95|520.95|523.16|521.16|522.74|520.74|0
1642712300000|2022-01-20 20:58:20|522.53|520.53|521.9|519.9|522.53|520.53|521.9|519.9|0
1642712310000|2022-01-20 20:58:30|522.11|520.11|520.21|518.21|522.11|520.11|520|518|0
1642712320000|2022-01-20 20:58:40|519.68|517.68|519.79|517.79|520|518|519.68|517.68|0
1642712330000|2022-01-20 20:58:50|519.37|517.37|518.32|516.32|519.37|517.37|518.11|516.11|0
1642712340000|2022-01-20 20:59:00|518.53|516.53|518.11|516.11|518.74|516.74|518.11|516.11|0
1642712350000|2022-01-20 20:59:10|518.53|516.53|522.32|520.32|522.32|520.32|518.53|516.53|0
1642712360000|2022-01-20 20:59:20|523.16|521.16|525.9|523.9|525.9|523.9|523.16|521.16|0
1642712370000|2022-01-20 20:59:30|525.48|523.48|524.43|522.43|525.48|523.48|524|522|0
1642712380000|2022-01-20 20:59:40|525.48|523.48|523.79|521.79|525.48|523.48|523.79|521.79|0
1642712390000|2022-01-20 20:59:50|523.37|521.37|521.26|519.26|523.37|521.37|521.26|519.26|0
1642712400000|2022-01-20 21:00:00|520.84|518.84|521.47|519.47|522.74|520.74|520.84|518.84|0
1642712410000|2022-01-20 21:00:10|521.9|519.9|520.42|518.42|522.11|520.11|520.42|518.42|0
1642712420000|2022-01-20 21:00:20|520.84|518.84|519.58|517.58|520.84|518.84|519.58|517.58|0
1642712430000|2022-01-20 21:00:30|519.37|517.37|519.16|517.16|519.37|517.37|518.74|516.74|0
1642712440000|2022-01-20 21:00:40|518.32|516.32|519.16|517.16|519.58|517.58|518.32|516.32|0
1642712450000|2022-01-20 21:00:50|520|518|519.58|517.58|520|518|519.58|517.58|0
1642712460000|2022-01-20 21:01:00|521.68|519.68|520.21|518.21|521.68|519.68|520.21|518.21|0
1642712470000|2022-01-20 21:01:10|519.79|517.79|520|518|520|518|519.37|517.37|0
1642712480000|2022-01-20 21:01:20|521.26|519.26|519.58|517.58|521.26|519.26|519.58|517.58|0
1642712490000|2022-01-20 21:01:30|518.74|516.74|518.74|516.74|518.95|516.95|518.74|516.74|0
1642712500000|2022-01-20 21:01:40|518.95|516.95|519.37|517.37|520.42|518.42|518.95|516.95|0
1642712510000|2022-01-20 21:01:50|518.95|516.95|517.27|515.27|518.95|516.95|517.27|515.27|0
1642712520000|2022-01-20 21:02:00|516.64|514.64|517.9|515.9|518.11|516.11|516.43|514.43|0
1642712530000|2022-01-20 21:02:10|518.74|516.74|519.37|517.37|519.58|517.58|518.74|516.74|0
1642712540000|2022-01-20 21:02:20|518.95|516.95|518.32|516.32|519.37|517.37|518.32|516.32|0
1642712550000|2022-01-20 21:02:30|517.48|515.48|518.95|516.95|518.95|516.95|517.48|515.48|0
1642712560000|2022-01-20 21:02:40|517.9|515.9|519.16|517.16|519.16|517.16|517.69|515.69|0
1642712570000|2022-01-20 21:02:50|518.74|516.74|519.37|517.37|519.58|517.58|518.74|516.74|0
1642712580000|2022-01-20 21:03:00|519.58|517.58|518.53|516.53|519.58|517.58|518.53|516.53|0
1642712590000|2022-01-20 21:03:10|518.32|516.32|519.79|517.79|519.79|517.79|518.32|516.32|0
1642712600000|2022-01-20 21:03:20|518.32|516.32|518.11|516.11|518.53|516.53|518.11|516.11|0
1642712610000|2022-01-20 21:03:30|518.95|516.95|518.95|516.95|518.95|516.95|518.95|516.95|0
1642712620000|2022-01-20 21:03:40|518.32|516.32|516.83|514.83|518.32|516.32|516.41|514.41|0
1642712630000|2022-01-20 21:03:50|516.2|514.2|516.83|514.83|516.83|514.83|515.78|513.78|0
1642712640000|2022-01-20 21:04:00|515.78|513.78|515.99|513.99|517.04|515.04|515.78|513.78|0
1642712650000|2022-01-20 21:04:10|515.78|513.78|515.15|513.15|516.2|514.2|515.15|513.15|0
1642712660000|2022-01-20 21:04:20|514.94|512.94|515.57|513.57|515.78|513.78|514.94|512.94|0
1642712670000|2022-01-20 21:04:30|515.15|513.15|515.36|513.36|515.99|513.99|515.15|513.15|0
1642712680000|2022-01-20 21:04:40|515.99|513.99|514.94|512.94|515.99|513.99|514.94|512.94|0
1642712690000|2022-01-20 21:04:50|514.73|512.73|515.15|513.15|515.15|513.15|514.52|512.52|0
1642712700000|2022-01-20 21:05:00|515.57|513.57|518.3|516.3|518.3|516.3|515.57|513.57|0
1642712710000|2022-01-20 21:05:10|518.52|516.52|518.73|516.73|518.73|516.73|517.67|515.67|0
1642712720000|2022-01-20 21:05:20|519.15|517.15|519.57|517.57|519.78|517.78|519.15|517.15|0
1642712730000|2022-01-20 21:05:30|519.78|517.78|519.78|517.78|519.99|517.99|519.78|517.78|0
1642712740000|2022-01-20 21:05:40|519.99|517.99|521.04|519.04|521.47|519.47|519.99|517.99|0
1642712750000|2022-01-20 21:05:50|520.83|518.83|520.62|518.62|521.04|519.04|519.78|517.78|0
1642712760000|2022-01-20 21:06:00|520.83|518.83|520.62|518.62|520.83|518.83|520.41|518.41|0
1642712770000|2022-01-20 21:06:10|521.04|519.04|520.41|518.41|521.04|519.04|520.41|518.41|0
1642712780000|2022-01-20 21:06:20|520.2|518.2|520.2|518.2|520.2|518.2|519.57|517.57|0
1642712790000|2022-01-20 21:06:30|519.57|517.57|519.15|517.15|519.57|517.57|518.72|516.72|0
1642712800000|2022-01-20 21:06:40|518.94|516.94|518.94|516.94|519.15|517.15|518.51|516.51|0
1642712810000|2022-01-20 21:06:50|518.3|516.3|518.3|516.3|518.51|516.51|518.3|516.3|0
1642712820000|2022-01-20 21:07:00|518.72|516.72|518.4|516.4|518.72|516.72|518.3|516.3|0
1642712830000|2022-01-20 21:07:10|517.67|515.67|517.46|515.46|517.77|515.77|517.46|515.46|0
1642712840000|2022-01-20 21:07:20|517.25|515.25|517.67|515.67|517.67|515.67|517.25|515.25|0
1642712850000|2022-01-20 21:07:30|517.98|515.98|517.88|515.88|517.98|515.98|517.88|515.88|0
1642712860000|2022-01-20 21:07:40|517.46|515.46|517.25|515.25|517.46|515.46|517.04|515.04|0
1642712870000|2022-01-20 21:07:50|517.04|515.04|515.99|513.99|517.04|515.04|515.78|513.78|0
1642712880000|2022-01-20 21:08:00|516.41|514.41|516.09|514.09|516.41|514.41|515.67|513.67|0
1642712890000|2022-01-20 21:08:10|516.83|514.83|517.25|515.25|517.25|515.25|516.83|514.83|0
1642712900000|2022-01-20 21:08:20|518.09|516.09|517.25|515.25|518.09|516.09|517.04|515.04|0
1642712910000|2022-01-20 21:08:30|517.67|515.67|517.88|515.88|517.88|515.88|517.46|515.46|0
1642712920000|2022-01-20 21:08:40|517.67|515.67|517.25|515.25|517.67|515.67|516.83|514.83|0
1642712930000|2022-01-20 21:08:50|517.04|515.04|516.41|514.41|518.09|516.09|516.41|514.41|0
1642712940000|2022-01-20 21:09:00|517.25|515.25|518.3|516.3|518.3|516.3|517.25|515.25|0
1642712950000|2022-01-20 21:09:10|517.88|515.88|517.46|515.46|518.09|516.09|517.46|515.46|0
1642712960000|2022-01-20 21:09:20|517.88|515.88|518.09|516.09|518.51|516.51|517.67|515.67|0
1642712970000|2022-01-20 21:09:30|518.19|516.19|517.88|515.88|518.3|516.3|517.88|515.88|0
1642712980000|2022-01-20 21:09:40|517.67|515.67|517.46|515.46|517.88|515.88|517.46|515.46|0
1642712990000|2022-01-20 21:09:50|517.25|515.25|516.83|514.83|517.25|515.25|516.83|514.83|0
1642713000000|2022-01-20 21:10:00|516.62|514.62|518.93|516.93|518.93|516.93|516.62|514.62|0
1642713010000|2022-01-20 21:10:10|518.72|516.72|516.62|514.62|518.72|516.72|516.62|514.62|0
1642713020000|2022-01-20 21:10:20|517.04|515.04|515.99|513.99|517.04|515.04|515.99|513.99|0
1642713030000|2022-01-20 21:10:30|516.62|514.62|516.62|514.62|516.83|514.83|516.62|514.62|0
1642713040000|2022-01-20 21:10:40|516.83|514.83|516.62|514.62|517.04|515.04|516.62|514.62|0
1642713050000|2022-01-20 21:10:50|516.83|514.83|516.83|514.83|517.04|515.04|516.83|514.83|0
1642713060000|2022-01-20 21:11:00|516.62|514.62|516.83|514.83|517.04|515.04|516.62|514.62|0
1642713070000|2022-01-20 21:11:10|516.62|514.62|516.41|514.41|516.83|514.83|516.19|514.19|0
1642713080000|2022-01-20 21:11:20|515.98|513.98|517.25|515.25|517.25|515.25|515.98|513.98|0
1642713090000|2022-01-20 21:11:30|517.04|515.04|515.98|513.98|517.04|515.04|515.98|513.98|0
1642713100000|2022-01-20 21:11:40|515.77|513.77|515.77|513.77|515.77|513.77|515.56|513.56|0
1642713110000|2022-01-20 21:11:50|515.35|513.35|515.98|513.98|515.98|513.98|515.14|513.14|0
1642713120000|2022-01-20 21:12:00|515.56|513.56|515.98|513.98|515.98|513.98|515.56|513.56|0
1642713130000|2022-01-20 21:12:10|515.56|513.56|515.87|513.87|515.87|513.87|515.56|513.56|0
1642713140000|2022-01-20 21:12:20|515.77|513.77|515.56|513.56|515.77|513.77|515.56|513.56|0
1642713150000|2022-01-20 21:12:30|515.35|513.35|515.98|513.98|515.98|513.98|515.14|513.14|0
1642713160000|2022-01-20 21:12:40|516.19|514.19|516.19|514.19|516.19|514.19|515.98|513.98|0
1642713170000|2022-01-20 21:12:50|515.98|513.98|515.98|513.98|515.98|513.98|515.77|513.77|0
1642713180000|2022-01-20 21:13:00|515.56|513.56|515.56|513.56|515.77|513.77|515.56|513.56|0
1642713190000|2022-01-20 21:13:10|515.98|513.98|516.82|514.82|516.82|514.82|515.98|513.98|0
1642713200000|2022-01-20 21:13:20|517.03|515.03|516.61|514.61|517.46|515.46|516.61|514.61|0
1642713210000|2022-01-20 21:13:30|517.03|515.03|517.25|515.25|517.25|515.25|517.03|515.03|0
1642713220000|2022-01-20 21:13:40|517.46|515.46|515.56|513.56|517.46|515.46|515.56|513.56|0
1642713230000|2022-01-20 21:13:50|515.14|513.14|514.3|512.3|515.14|513.14|514.3|512.3|0
1642713240000|2022-01-20 21:14:00|513.88|511.88|513.88|511.88|513.88|511.88|513.67|511.67|0
1642713250000|2022-01-20 21:14:10|514.3|512.3|514.51|512.51|515.35|513.35|514.3|512.3|0
1642713260000|2022-01-20 21:14:20|514.93|512.93|514.3|512.3|515.14|513.14|514.3|512.3|0
1642713270000|2022-01-20 21:14:30|514.72|512.72|515.14|513.14|515.14|513.14|514.72|512.72|0
1642713280000|2022-01-20 21:14:40|514.93|512.93|515.35|513.35|515.35|513.35|514.93|512.93|0
1642713290000|2022-01-20 21:14:50|515.14|513.14|514.51|512.51|515.14|513.14|514.51|512.51|0
1642713320000|2022-01-20 21:15:20|514.6|512|514.39|511.79|514.6|512|514.39|511.79|0
1642713330000|2022-01-20 21:15:30|514.18|511.58|513.97|511.37|514.18|511.58|513.97|511.37|0
1642713340000|2022-01-20 21:15:40|513.86|511.26|513.76|511.16|513.86|511.26|513.76|511.16|0
1642713350000|2022-01-20 21:15:50|513.97|511.37|514.18|511.58|514.18|511.58|513.97|511.37|0
1642713360000|2022-01-20 21:16:00|513.97|511.37|514.6|512|514.6|512|513.97|511.37|0
1642713370000|2022-01-20 21:16:10|514.39|511.79|514.18|511.58|514.39|511.79|514.18|511.58|0
1642713380000|2022-01-20 21:16:20|514.39|511.79|514.39|511.79|514.39|511.79|514.28|511.68|0
1642713390000|2022-01-20 21:16:30|513.55|510.95|513.23|510.63|513.55|510.95|512.92|510.32|0
1642713400000|2022-01-20 21:16:40|513.34|510.74|513.65|511.05|513.76|511.16|513.34|510.74|0
1642713410000|2022-01-20 21:16:50|514.18|511.58|513.55|510.95|514.18|511.58|513.55|510.95|0
1642713420000|2022-01-20 21:17:00|513.97|511.37|513.97|511.37|513.97|511.37|513.55|510.95|0
1642713430000|2022-01-20 21:17:10|514.6|512|516.07|513.47|516.07|513.47|514.6|512|0
1642713440000|2022-01-20 21:17:20|515.65|513.05|514.7|512.1|515.65|513.05|514.7|512.1|0
1642713450000|2022-01-20 21:17:30|514.81|512.21|515.86|513.26|515.86|513.26|514.81|512.21|0
1642713460000|2022-01-20 21:17:40|516.28|513.68|516.17|513.57|516.28|513.68|515.86|513.26|0
1642713470000|2022-01-20 21:17:50|516.07|513.47|515.86|513.26|516.07|513.47|515.86|513.26|0
1642713480000|2022-01-20 21:18:00|515.65|513.05|515.65|513.05|515.86|513.26|515.65|513.05|0
1642713490000|2022-01-20 21:18:10|515.44|512.84|515.02|512.42|515.44|512.84|515.02|512.42|0
1642713500000|2022-01-20 21:18:20|515.23|512.63|516.17|513.57|516.17|513.57|515.23|512.63|0
1642713510000|2022-01-20 21:18:30|516.07|513.47|516.7|514.1|516.7|514.1|516.07|513.47|0
1642713520000|2022-01-20 21:18:40|517.12|514.52|516.91|514.31|517.12|514.52|516.91|514.31|0
1642713530000|2022-01-20 21:18:50|516.7|514.1|515.86|513.26|516.7|514.1|515.65|513.05|0
1642713540000|2022-01-20 21:19:00|515.75|513.15|515.23|512.63|515.75|513.15|515.23|512.63|0
1642713550000|2022-01-20 21:19:10|515.44|512.84|516.07|513.47|516.07|513.47|515.44|512.84|0
1642713560000|2022-01-20 21:19:20|515.86|513.26|516.07|513.47|516.07|513.47|515.65|513.05|0
1642713570000|2022-01-20 21:19:30|516.28|513.68|516.49|513.89|516.49|513.89|516.28|513.68|0
1642713580000|2022-01-20 21:19:40|516.7|514.1|516.7|514.1|516.91|514.31|516.7|514.1|0
1642713590000|2022-01-20 21:19:50|516.49|513.89|516.07|513.47|516.49|513.89|516.07|513.47|0
1642713600000|2022-01-20 21:20:00|515.65|513.05|515.86|513.26|515.86|513.26|515.65|513.05|0
1642713610000|2022-01-20 21:20:10|516.07|513.47|515.86|513.26|516.07|513.47|515.86|513.26|0
1642713620000|2022-01-20 21:20:20|515.65|513.05|515.96|513.36|515.96|513.36|515.65|513.05|0
1642713630000|2022-01-20 21:20:30|516.28|513.68|516.28|513.68|516.28|513.68|516.07|513.47|0
1642713640000|2022-01-20 21:20:40|516.07|513.47|515.65|513.05|516.07|513.47|515.65|513.05|0
1642713650000|2022-01-20 21:20:50|516.07|513.47|515.44|512.84|516.07|513.47|515.44|512.84|0
1642713660000|2022-01-20 21:21:00|515.23|512.63|514.81|512.21|515.23|512.63|514.81|512.21|0
1642713670000|2022-01-20 21:21:10|514.18|511.58|514.81|512.21|514.81|512.21|514.18|511.58|0
1642713680000|2022-01-20 21:21:20|515.02|512.42|514.81|512.21|515.23|512.63|514.81|512.21|0
1642713690000|2022-01-20 21:21:30|514.7|512.1|514.59|511.99|514.81|512.21|514.59|511.99|0
1642713700000|2022-01-20 21:21:40|513.96|511.36|513.33|510.73|514.17|511.57|513.23|510.63|0
1642713710000|2022-01-20 21:21:50|513.12|510.52|512.92|510.32|513.12|510.52|512.71|510.11|0
1642713720000|2022-01-20 21:22:00|513.54|510.94|514.28|511.68|514.28|511.68|513.54|510.94|0
1642713730000|2022-01-20 21:22:10|513.75|511.15|513.44|510.84|513.75|511.15|513.33|510.73|0
1642713740000|2022-01-20 21:22:20|513.96|511.36|513.96|511.36|513.96|511.36|513.65|511.05|0
1642713750000|2022-01-20 21:22:30|513.86|511.26|514.17|511.57|514.17|511.57|513.75|511.15|0
1642713760000|2022-01-20 21:22:40|514.38|511.78|513.96|511.36|514.38|511.78|513.54|510.94|0
1642713770000|2022-01-20 21:22:50|513.75|511.15|513.96|511.36|513.96|511.36|513.75|511.15|0
1642713780000|2022-01-20 21:23:00|513.64|511.04|513.12|510.52|513.64|511.04|513.12|510.52|0
1642713790000|2022-01-20 21:23:10|512.91|510.31|513.33|510.73|513.33|510.73|512.91|510.31|0
1642713800000|2022-01-20 21:23:20|513.64|511.04|512.7|510.1|513.85|511.25|512.7|510.1|0
1642713810000|2022-01-20 21:23:30|512.49|509.89|512.49|509.89|512.49|509.89|512.18|509.58|0
1642713820000|2022-01-20 21:23:40|512.7|510.1|512.49|509.89|512.7|510.1|512.49|509.89|0
1642713830000|2022-01-20 21:23:50|512.59|509.99|512.7|510.1|512.8|510.2|512.59|509.99|0
1642713840000|2022-01-20 21:24:00|512.59|509.99|512.7|510.1|512.91|510.31|512.59|509.99|0
1642713850000|2022-01-20 21:24:10|512.8|510.2|511.97|509.37|512.8|510.2|511.97|509.37|0
1642713860000|2022-01-20 21:24:20|511.03|508.43|511.86|509.26|511.86|509.26|511.03|508.43|0
1642713870000|2022-01-20 21:24:30|511.44|508.84|511.03|508.43|511.65|509.05|511.03|508.43|0
1642713880000|2022-01-20 21:24:40|511.24|508.64|511.44|508.84|511.44|508.84|511.24|508.64|0
1642713890000|2022-01-20 21:24:50|511.65|509.05|511.65|509.05|512.07|509.47|511.65|509.05|0
1642713900000|2022-01-20 21:25:00|511.75|509.15|511.65|509.05|511.75|509.15|511.65|509.05|0
1642713910000|2022-01-20 21:25:10|511.44|508.84|511.65|509.05|511.65|509.05|511.23|508.63|0
1642713920000|2022-01-20 21:25:20|511.86|509.26|511.65|509.05|511.86|509.26|511.54|508.94|0
1642713930000|2022-01-20 21:25:30|512.07|509.47|512.49|509.89|512.49|509.89|511.86|509.26|0
1642713940000|2022-01-20 21:25:40|512.38|509.78|513.12|510.52|513.12|510.52|512.38|509.78|0
1642713950000|2022-01-20 21:25:50|513.33|510.73|513.75|511.15|513.75|511.15|513.33|510.73|0
1642713960000|2022-01-20 21:26:00|514.17|511.57|514.59|511.99|514.69|512.09|514.17|511.57|0
1642713970000|2022-01-20 21:26:10|513.85|511.25|514.17|511.57|514.17|511.57|513.75|511.15|0
1642713980000|2022-01-20 21:26:20|513.75|511.15|513.96|511.36|514.17|511.57|513.75|511.15|0
1642713990000|2022-01-20 21:26:30|514.38|511.78|514.27|511.67|514.38|511.78|514.27|511.67|0
1642714000000|2022-01-20 21:26:40|513.96|511.36|513.43|510.83|513.96|511.36|513.43|510.83|0
1642714010000|2022-01-20 21:26:50|513.12|510.52|512.8|510.2|513.22|510.62|512.8|510.2|0
1642714020000|2022-01-20 21:27:00|512.7|510.1|511.54|508.94|512.7|510.1|511.54|508.94|0
1642714030000|2022-01-20 21:27:10|511.96|509.36|511.96|509.36|511.96|509.36|511.65|509.05|0
1642714040000|2022-01-20 21:27:20|512.07|509.47|513.01|510.41|513.01|510.41|512.07|509.47|0
1642714050000|2022-01-20 21:27:30|513.12|510.52|513.01|510.41|513.12|510.52|512.8|510.2|0
1642714060000|2022-01-20 21:27:40|513.12|510.52|512.17|509.57|513.12|510.52|512.17|509.57|0
1642714070000|2022-01-20 21:27:50|512.49|509.89|512.49|509.89|512.49|509.89|512.49|509.89|0
1642714080000|2022-01-20 21:28:00|512.59|509.99|512.28|509.68|512.59|509.99|512.28|509.68|0
1642714090000|2022-01-20 21:28:10|512.07|509.47|511.86|509.26|512.07|509.47|511.86|509.26|0
1642714100000|2022-01-20 21:28:20|511.96|509.36|512.17|509.57|512.28|509.68|511.96|509.36|0
1642714110000|2022-01-20 21:28:30|512.07|509.47|511.86|509.26|512.17|509.57|511.86|509.26|0
1642714120000|2022-01-20 21:28:40|511.75|509.15|509.35|506.75|511.75|509.15|509.35|506.75|0
1642714130000|2022-01-20 21:28:50|506.42|503.82|507.05|504.45|507.46|504.86|506.42|503.82|0
1642714140000|2022-01-20 21:29:00|506.73|504.13|507.56|504.96|507.56|504.96|506.73|504.13|0
1642714150000|2022-01-20 21:29:10|507.46|504.86|507.67|505.07|507.88|505.28|507.05|504.45|0
1642714160000|2022-01-20 21:29:20|506.63|504.03|506.31|503.71|506.63|504.03|506.21|503.61|0
1642714170000|2022-01-20 21:29:30|505.89|503.29|507.04|504.44|507.15|504.55|505.89|503.29|0
1642714180000|2022-01-20 21:29:40|506.94|504.34|506.21|503.61|506.94|504.34|506.21|503.61|0
1642714190000|2022-01-20 21:29:50|505.37|502.77|505.16|502.56|505.58|502.98|505.16|502.56|0
1642714200000|2022-01-20 21:30:00|505.06|502.46|503.7|501.1|505.06|502.46|503.6|501|0
1642714210000|2022-01-20 21:30:10|503.91|501.31|503.7|501.1|504.12|501.52|503.5|500.9|0
1642714220000|2022-01-20 21:30:20|503.49|500.89|502.87|500.27|503.7|501.1|502.87|500.27|0
1642714230000|2022-01-20 21:30:30|501.83|499.23|503.08|500.48|503.08|500.48|501.83|499.23|0
1642714240000|2022-01-20 21:30:40|502.87|500.27|503.29|500.69|503.29|500.69|502.45|499.85|0
1642714250000|2022-01-20 21:30:50|503.08|500.48|502.66|500.06|503.08|500.48|502.45|499.85|0
1642714260000|2022-01-20 21:31:00|502.97|500.37|503.59|500.99|503.59|500.99|502.45|499.85|0
1642714270000|2022-01-20 21:31:10|503.91|501.31|504.12|501.52|504.12|501.52|503.91|501.31|0
1642714280000|2022-01-20 21:31:20|504.33|501.73|503.91|501.31|504.33|501.73|503.91|501.31|0
1642714290000|2022-01-20 21:31:30|503.29|500.69|503.91|501.31|503.91|501.31|503.29|500.69|0
1642714300000|2022-01-20 21:31:40|503.29|500.69|503.29|500.69|503.29|500.69|502.97|500.37|0
1642714310000|2022-01-20 21:31:50|503.49|500.89|503.29|500.69|503.49|500.89|503.29|500.69|0
1642714320000|2022-01-20 21:32:00|504.12|501.52|503.91|501.31|504.12|501.52|503.91|501.31|0
1642714330000|2022-01-20 21:32:10|504.33|501.73|504.64|502.04|504.64|502.04|504.33|501.73|0
1642714340000|2022-01-20 21:32:20|504.54|501.94|505.58|502.98|505.58|502.98|504.54|501.94|0
1642714350000|2022-01-20 21:32:30|505.79|503.19|505.68|503.08|506|503.4|505.58|502.98|0
1642714360000|2022-01-20 21:32:40|506|503.4|504.95|502.35|506|503.4|504.95|502.35|0
1642714370000|2022-01-20 21:32:50|504.84|502.24|504.33|501.73|504.84|502.24|504.33|501.73|0
1642714380000|2022-01-20 21:33:00|504.64|502.04|504.12|501.52|504.64|502.04|504.12|501.52|0
1642714390000|2022-01-20 21:33:10|504.33|501.73|504.12|501.52|504.33|501.73|504.12|501.52|0
1642714400000|2022-01-20 21:33:20|504.33|501.73|505.16|502.56|505.16|502.56|504.12|501.52|0
1642714410000|2022-01-20 21:33:30|505.37|502.77|505.16|502.56|505.37|502.77|505.16|502.56|0
1642714420000|2022-01-20 21:33:40|505.37|502.77|505.58|502.98|505.58|502.98|505.37|502.77|0
1642714430000|2022-01-20 21:33:50|505.37|502.77|505.16|502.56|505.37|502.77|505.16|502.56|0
1642714440000|2022-01-20 21:34:00|506|503.4|506.21|503.61|506.21|503.61|506|503.4|0
1642714450000|2022-01-20 21:34:10|506|503.4|506|503.4|506|503.4|505.79|503.19|0
1642714460000|2022-01-20 21:34:20|506.21|503.61|506|503.4|506.41|503.81|506|503.4|0
1642714470000|2022-01-20 21:34:30|506.62|504.02|506.41|503.81|506.62|504.02|506.2|503.6|0
1642714480000|2022-01-20 21:34:40|506|503.4|506.62|504.02|506.62|504.02|506|503.4|0
1642714490000|2022-01-20 21:34:50|506.83|504.23|507.04|504.44|507.04|504.44|506.83|504.23|0
1642714500000|2022-01-20 21:35:00|506.62|504.02|505.79|503.19|506.62|504.02|505.79|503.19|0
1642714510000|2022-01-20 21:35:10|506.2|503.6|506.41|503.81|506.41|503.81|506.2|503.6|0
1642714520000|2022-01-20 21:35:20|506.62|504.02|506.83|504.23|507.04|504.44|506.62|504.02|0
1642714530000|2022-01-20 21:35:30|506.62|504.02|506|503.4|506.62|504.02|506|503.4|0
1642714540000|2022-01-20 21:35:40|507.01|504.41|507.33|504.73|507.33|504.73|507.01|504.41|0
1642714550000|2022-01-20 21:35:50|507.12|504.52|506.91|504.31|507.12|504.52|506.7|504.1|0
1642714560000|2022-01-20 21:36:00|506.7|504.1|506.7|504.1|506.7|504.1|506.7|504.1|0
1642714570000|2022-01-20 21:36:10|506.91|504.31|506.7|504.1|506.91|504.31|506.7|504.1|0
1642714580000|2022-01-20 21:36:20|506.49|503.89|506.29|503.69|506.49|503.89|506.29|503.69|0
1642714590000|2022-01-20 21:36:30|505.24|502.64|505.24|502.64|505.24|502.64|504.51|501.91|0
1642714600000|2022-01-20 21:36:40|504.83|502.23|504.83|502.23|504.83|502.23|504.83|502.23|0
1642714610000|2022-01-20 21:36:50|505.04|502.44|505.55|502.95|505.55|502.95|505.04|502.44|0
1642714620000|2022-01-20 21:37:00|505.45|502.85|505.24|502.64|505.45|502.85|505.04|502.44|0
1642714630000|2022-01-20 21:37:10|505.03|502.43|503.99|501.39|505.03|502.43|503.99|501.39|0
1642714640000|2022-01-20 21:37:20|503.89|501.29|504.73|502.13|504.73|502.13|503.89|501.29|0
1642714650000|2022-01-20 21:37:30|504.83|502.23|505.77|503.17|505.77|503.17|504.83|502.23|0
1642714660000|2022-01-20 21:37:40|505.56|502.96|504.93|502.33|505.56|502.96|504.93|502.33|0
1642714670000|2022-01-20 21:37:50|504.73|502.13|503.89|501.29|504.73|502.13|503.89|501.29|0
1642714680000|2022-01-20 21:38:00|504.2|501.6|504.62|502.02|504.73|502.13|504.2|501.6|0
1642714690000|2022-01-20 21:38:10|504.52|501.92|504.52|501.92|505.14|502.54|504.52|501.92|0
1642714700000|2022-01-20 21:38:20|504.73|502.13|505.14|502.54|505.14|502.54|504.52|501.92|0
1642714710000|2022-01-20 21:38:30|504.93|502.33|504.73|502.13|504.93|502.33|504.52|501.92|0
1642714720000|2022-01-20 21:38:40|504.52|501.92|504.93|502.33|505.24|502.64|504.52|501.92|0
1642714730000|2022-01-20 21:38:50|504.62|502.02|505.14|502.54|505.35|502.75|504.62|502.02|0
1642714740000|2022-01-20 21:39:00|505.35|502.75|504.1|501.5|505.35|502.75|504.1|501.5|0
1642714750000|2022-01-20 21:39:10|503.16|500.56|502.85|500.25|503.27|500.67|502.85|500.25|0
1642714760000|2022-01-20 21:39:20|503.58|500.98|503.37|500.77|503.58|500.98|503.37|500.77|0
1642714770000|2022-01-20 21:39:30|503.69|501.09|503.27|500.67|503.69|501.09|503.27|500.67|0
1642714780000|2022-01-20 21:39:40|503.06|500.46|503.69|501.09|503.69|501.09|503.06|500.46|0
1642714790000|2022-01-20 21:39:50|503.58|500.98|503.16|500.56|503.58|500.98|503.06|500.46|0
1642714800000|2022-01-20 21:40:00|502.23|499.63|502.65|500.05|502.65|500.05|502.23|499.63|0
1642714810000|2022-01-20 21:40:10|502.44|499.84|503.06|500.46|503.06|500.46|502.44|499.84|0
1642714820000|2022-01-20 21:40:20|503.16|500.56|503.58|500.98|503.58|500.98|503.16|500.56|0
1642714830000|2022-01-20 21:40:30|503.37|500.77|503.27|500.67|503.37|500.77|503.06|500.46|0
1642714840000|2022-01-20 21:40:40|503.68|501.08|503.48|500.88|503.68|501.08|503.48|500.88|0
1642714850000|2022-01-20 21:40:50|503.06|500.46|502.65|500.05|503.06|500.46|502.65|500.05|0
1642714860000|2022-01-20 21:41:00|502.44|499.84|501.81|499.21|502.44|499.84|501.4|498.8|0
1642714870000|2022-01-20 21:41:10|501.61|499.01|502.02|499.42|502.02|499.42|501.61|499.01|0
1642714880000|2022-01-20 21:41:20|502.12|499.52|502.02|499.42|502.12|499.52|502.02|499.42|0
1642714890000|2022-01-20 21:41:30|501.61|499.01|501.4|498.8|501.61|499.01|501.4|498.8|0
1642714900000|2022-01-20 21:41:40|501.19|498.59|500.57|497.97|501.19|498.59|500.36|497.76|0
1642714910000|2022-01-20 21:41:50|500.98|498.38|501.81|499.21|501.81|499.21|500.98|498.38|0
1642714920000|2022-01-20 21:42:00|501.61|499.01|500.57|497.97|501.61|499.01|500.57|497.97|0
1642714930000|2022-01-20 21:42:10|500.98|498.38|500.36|497.76|500.98|498.38|500.36|497.76|0
1642714940000|2022-01-20 21:42:20|500.57|497.97|500.36|497.76|500.78|498.18|500.36|497.76|0
1642714950000|2022-01-20 21:42:30|500.15|497.55|499.12|496.52|500.15|497.55|499.12|496.52|0
1642714960000|2022-01-20 21:42:40|499.32|496.72|498.08|495.48|499.32|496.72|498.08|495.48|0
1642714970000|2022-01-20 21:42:50|497.87|495.27|496.01|493.41|497.87|495.27|496.01|493.41|0
1642714980000|2022-01-20 21:43:00|496.73|494.13|495.18|492.58|496.73|494.13|494.98|492.38|0
1642714990000|2022-01-20 21:43:10|495.49|492.89|495.8|493.2|495.8|493.2|495.28|492.68|0
1642715000000|2022-01-20 21:43:20|496.22|493.62|494.56|491.96|496.22|493.62|494.56|491.96|0
1642715010000|2022-01-20 21:43:30|494.15|491.55|492.29|489.69|494.15|491.55|492.29|489.69|0
1642715020000|2022-01-20 21:43:40|492.5|489.9|491.98|489.38|492.71|490.11|491.98|489.38|0
1642715030000|2022-01-20 21:43:50|492.91|490.31|495.18|492.58|495.18|492.58|492.91|490.31|0
1642715040000|2022-01-20 21:44:00|495.8|493.2|496.63|494.03|496.63|494.03|495.8|493.2|0
1642715050000|2022-01-20 21:44:10|496.42|493.82|495.6|493|496.63|494.03|495.6|493|0
1642715060000|2022-01-20 21:44:20|496.42|493.82|497.56|494.96|497.56|494.96|496.42|493.82|0
1642715070000|2022-01-20 21:44:30|497.87|495.27|497.04|494.44|498.39|495.79|497.04|494.44|0
1642715080000|2022-01-20 21:44:40|497.25|494.65|497.14|494.54|497.25|494.65|496.94|494.34|0
1642715090000|2022-01-20 21:44:50|497.35|494.75|498.49|495.89|498.49|495.89|497.35|494.75|0
1642715100000|2022-01-20 21:45:00|497.87|495.27|497.87|495.27|497.87|495.27|497.87|495.27|0
1642715110000|2022-01-20 21:45:10|497.46|494.86|496.63|494.03|497.46|494.86|496.63|494.03|0
1642715120000|2022-01-20 21:45:20|496.94|494.34|496.94|494.34|497.04|494.44|496.94|494.34|0
1642715130000|2022-01-20 21:45:30|497.35|494.75|496.22|493.62|497.35|494.75|496.22|493.62|0
1642715140000|2022-01-20 21:45:40|496.63|494.03|496.42|493.82|496.73|494.13|496.42|493.82|0
1642715150000|2022-01-20 21:45:50|496.52|493.92|496.52|493.92|496.52|493.92|496.52|493.92|0
1642715160000|2022-01-20 21:46:00|497.46|494.86|497.56|494.96|497.87|495.27|497.46|494.86|0
1642715170000|2022-01-20 21:46:10|497.46|494.86|497.46|494.86|497.46|494.86|497.04|494.44|0
1642715180000|2022-01-20 21:46:20|497.04|494.44|497.04|494.44|497.04|494.44|496.84|494.24|0
1642715190000|2022-01-20 21:46:30|497.25|494.65|497.25|494.65|497.25|494.65|497.25|494.65|0
1642715200000|2022-01-20 21:46:40|497.46|494.86|497.66|495.06|497.87|495.27|497.46|494.86|0
1642715210000|2022-01-20 21:46:50|497.87|495.27|497.66|495.06|497.87|495.27|497.66|495.06|0
1642715220000|2022-01-20 21:47:00|497.87|495.27|497.46|494.86|497.87|495.27|497.46|494.86|0
1642715230000|2022-01-20 21:47:10|497.66|495.06|499.32|496.72|499.32|496.72|497.66|495.06|0
1642715240000|2022-01-20 21:47:20|498.91|496.31|498.28|495.68|498.91|496.31|498.28|495.68|0
1642715250000|2022-01-20 21:47:30|498.49|495.89|498.28|495.68|498.49|495.89|498.28|495.68|0
1642715260000|2022-01-20 21:47:40|497.76|495.16|498.28|495.68|498.28|495.68|497.76|495.16|0
1642715270000|2022-01-20 21:47:50|498.49|495.89|498.91|496.31|498.91|496.31|498.49|495.89|0
1642715280000|2022-01-20 21:48:00|499.11|496.51|498.08|495.48|499.11|496.51|498.08|495.48|0
1642715290000|2022-01-20 21:48:10|498.7|496.1|498.8|496.2|498.9|496.3|498.7|496.1|0
1642715300000|2022-01-20 21:48:20|498.7|496.1|498.49|495.89|498.7|496.1|498.28|495.68|0
1642715310000|2022-01-20 21:48:30|498.28|495.68|498.7|496.1|498.7|496.1|498.18|495.58|0
1642715320000|2022-01-20 21:48:40|498.59|495.99|499.32|496.72|499.32|496.72|498.59|495.99|0
1642715330000|2022-01-20 21:48:50|499.53|496.93|499.73|497.13|499.73|497.13|499.53|496.93|0
1642715340000|2022-01-20 21:49:00|499.94|497.34|499.63|497.03|499.94|497.34|499.63|497.03|0
1642715350000|2022-01-20 21:49:10|499.32|496.72|498.08|495.48|499.32|496.72|498.08|495.48|0
1642715360000|2022-01-20 21:49:20|497.04|494.44|496.31|493.71|497.04|494.44|496.21|493.61|0
1642715370000|2022-01-20 21:49:30|496.42|493.82|496.83|494.23|497.04|494.44|496.42|493.82|0
1642715380000|2022-01-20 21:49:40|497.25|494.65|497.97|495.37|497.97|495.37|497.25|494.65|0
1642715390000|2022-01-20 21:49:50|497.87|495.27|496.21|493.61|497.87|495.27|496.21|493.61|0
1642715400000|2022-01-20 21:50:00|495.07|492.47|494.56|491.96|495.48|492.88|494.56|491.96|0
1642715410000|2022-01-20 21:50:10|494.86|492.26|496.21|493.61|496.21|493.61|494.86|492.26|0
1642715420000|2022-01-20 21:50:20|495.69|493.09|495.69|493.09|495.69|493.09|495.69|493.09|0
1642715430000|2022-01-20 21:50:30|495.8|493.2|497.55|494.95|497.55|494.95|495.8|493.2|0
1642715440000|2022-01-20 21:50:40|498.07|495.47|497.97|495.37|498.07|495.47|497.97|495.37|0
1642715450000|2022-01-20 21:50:50|498.9|496.3|499.11|496.51|499.11|496.51|498.8|496.2|0
1642715460000|2022-01-20 21:51:00|499.21|496.61|499.73|497.13|499.73|497.13|499.21|496.61|0
1642715470000|2022-01-20 21:51:10|499.32|496.72|499.21|496.61|499.32|496.72|498.9|496.3|0
1642715480000|2022-01-20 21:51:20|499.52|496.92|499.62|497.02|499.62|497.02|499.42|496.82|0
1642715490000|2022-01-20 21:51:30|500.15|497.55|500.35|497.75|500.35|497.75|500.15|497.55|0
1642715500000|2022-01-20 21:51:40|499.94|497.34|499.73|497.13|500.04|497.44|499.73|497.13|0
1642715510000|2022-01-20 21:51:50|499.62|497.02|499.73|497.13|499.94|497.34|499.62|497.02|0
1642715520000|2022-01-20 21:52:00|499.83|497.23|500.35|497.75|500.35|497.75|499.83|497.23|0
1642715530000|2022-01-20 21:52:10|500.56|497.96|500.35|497.75|500.56|497.96|500.35|497.75|0
1642715540000|2022-01-20 21:52:20|500.04|497.44|500.04|497.44|500.15|497.55|499.94|497.34|0
1642715550000|2022-01-20 21:52:30|499.94|497.34|500.24|497.64|500.24|497.64|499.73|497.13|0
1642715560000|2022-01-20 21:52:40|500.35|497.75|500.14|497.54|500.35|497.75|499.73|497.13|0
1642715570000|2022-01-20 21:52:50|500.35|497.75|500.97|498.37|500.97|498.37|500.35|497.75|0
1642715580000|2022-01-20 21:53:00|501.6|499|502.32|499.72|502.64|500.04|501.6|499|0
1642715590000|2022-01-20 21:53:10|502.64|500.04|503.26|500.66|503.26|500.66|502.64|500.04|0
1642715600000|2022-01-20 21:53:20|503.05|500.45|504.51|501.91|504.51|501.91|503.05|500.45|0
1642715610000|2022-01-20 21:53:30|503.77|501.17|503.88|501.28|503.98|501.38|503.57|500.97|0
1642715620000|2022-01-20 21:53:40|503.98|501.38|504.3|501.7|504.3|501.7|503.98|501.38|0
1642715630000|2022-01-20 21:53:50|504.51|501.91|504.81|502.21|504.81|502.21|504.51|501.91|0
1642715640000|2022-01-20 21:54:00|504.61|502.01|505.55|502.95|505.55|502.95|504.51|501.91|0
1642715650000|2022-01-20 21:54:10|505.34|502.74|505.55|502.95|505.96|503.36|505.34|502.74|0
1642715660000|2022-01-20 21:54:20|505.75|503.15|505.65|503.05|505.75|503.15|505.65|503.05|0
1642715670000|2022-01-20 21:54:30|505.96|503.36|506.17|503.57|506.17|503.57|505.96|503.36|0
1642715680000|2022-01-20 21:54:40|506.38|503.78|507.42|504.82|507.42|504.82|506.38|503.78|0
1642715690000|2022-01-20 21:54:50|507.21|504.61|507.21|504.61|507.21|504.61|507.21|504.61|0
1642715700000|2022-01-20 21:55:00|507.31|504.71|507.63|505.03|507.63|505.03|507.31|504.71|0
1642715710000|2022-01-20 21:55:10|508.04|505.44|508.14|505.54|508.25|505.65|508.04|505.44|0
1642715720000|2022-01-20 21:55:20|508.04|505.44|507.84|505.24|508.04|505.44|507.84|505.24|0
1642715730000|2022-01-20 21:55:30|508.25|505.65|508.56|505.96|508.56|505.96|508.25|505.65|0
1642715740000|2022-01-20 21:55:40|508.67|506.07|509.09|506.49|509.09|506.49|508.67|506.07|0
1642715750000|2022-01-20 21:55:50|509.19|506.59|509.3|506.7|509.3|506.7|509.19|506.59|0
1642715760000|2022-01-20 21:56:00|509.4|506.8|509.09|506.49|509.4|506.8|509.09|506.49|0
1642715770000|2022-01-20 21:56:10|509.3|506.7|509.5|506.9|509.5|506.9|508.98|506.38|0
1642715780000|2022-01-20 21:56:20|509.71|507.11|509.71|507.11|509.92|507.32|509.71|507.11|0
1642715790000|2022-01-20 21:56:30|509.92|507.32|509.92|507.32|510.13|507.53|509.71|507.11|0
1642715800000|2022-01-20 21:56:40|509.5|506.9|509.5|506.9|509.6|507|509.5|506.9|0
1642715810000|2022-01-20 21:56:50|509.19|506.59|508.98|506.38|509.19|506.59|508.35|505.75|0
1642715820000|2022-01-20 21:57:00|508.67|506.07|509.71|507.11|510.34|507.74|508.67|506.07|0
1642715830000|2022-01-20 21:57:10|509.5|506.9|509.81|507.21|509.81|507.21|509.5|506.9|0
1642715840000|2022-01-20 21:57:20|509.92|507.32|509.71|507.11|509.92|507.32|509.6|507|0
1642715850000|2022-01-20 21:57:30|509.5|506.9|509.5|506.9|509.5|506.9|509.5|506.9|0
1642715860000|2022-01-20 21:57:40|509.6|507|509.71|507.11|509.71|507.11|509.5|506.9|0
1642715870000|2022-01-20 21:57:50|509.92|507.32|509.92|507.32|509.92|507.32|509.92|507.32|0
1642715880000|2022-01-20 21:58:00|510.13|507.53|509.92|507.32|510.13|507.53|509.92|507.32|0
1642715890000|2022-01-20 21:58:10|510.02|507.42|509.92|507.32|510.02|507.42|509.92|507.32|0
1642715900000|2022-01-20 21:58:20|509.71|507.11|509.5|506.9|509.71|507.11|509.5|506.9|0
1642715920000|2022-01-20 21:58:40|509.19|506.59|508.98|506.38|509.19|506.59|508.98|506.38|0
1642715930000|2022-01-20 21:58:50|508.67|506.07|508.25|505.65|508.67|506.07|508.25|505.65|0
1642715940000|2022-01-20 21:59:00|507.72|505.12|507.83|505.23|507.83|505.23|507.62|505.02|0
1642715950000|2022-01-20 21:59:10|507.62|505.02|508.04|505.44|508.04|505.44|507.62|505.02|0
1642715960000|2022-01-20 21:59:20|507.62|505.02|507.42|504.82|507.62|505.02|507.21|504.61|0
1642715970000|2022-01-20 21:59:30|507.21|504.61|507|504.4|507.21|504.61|507|504.4|0
1642715980000|2022-01-20 21:59:40|507.1|504.5|506.37|503.77|507.1|504.5|506.37|503.77|0
1642715990000|2022-01-20 21:59:50|506.89|504.29|507.31|504.71|507.52|504.92|506.89|504.29|0
1642716000000|2022-01-20 22:00:00|507.52|504.92|507.16|504.56|507.52|504.92|507.16|504.56|0
1642716010000|2022-01-20 22:00:10|506.37|503.77|505.86|503.26|506.64|504.04|505.86|503.26|0
1642716020000|2022-01-20 22:00:20|506.46|503.86|506.55|503.95|506.55|503.95|506.4|503.8|0
1642716030000|2022-01-20 22:00:30|506.37|503.77|506.33|503.73|506.82|504.22|506.33|503.73|0
1642716040000|2022-01-20 22:00:40|506.18|503.58|506.5|503.9|506.5|503.9|506.18|503.58|0
1642716050000|2022-01-20 22:00:50|506.33|503.73|506.33|503.73|506.33|503.73|506.33|503.73|0
1642716060000|2022-01-20 22:01:00|506.21|503.61|506.26|503.66|506.26|503.66|506.21|503.61|0
1642716070000|2022-01-20 22:01:10|506.45|503.85|506.51|503.91|506.51|503.91|506.45|503.85|0
1642716080000|2022-01-20 22:01:20|506.08|503.48|506.24|503.64|506.24|503.64|506.06|503.46|0
1642716090000|2022-01-20 22:01:30|506.48|503.88|506.33|503.73|506.63|504.03|506.33|503.73|0
1642716100000|2022-01-20 22:01:40|506.06|503.46|506.06|503.46|506.06|503.46|506.06|503.46|0
1642716110000|2022-01-20 22:01:50|505.93|503.33|505.84|503.24|505.93|503.33|505.84|503.24|0
1642716120000|2022-01-20 22:02:00|505.69|503.09|505.69|503.09|505.69|503.09|505.69|503.09|0
1642716130000|2022-01-20 22:02:10|505.84|503.24|505.84|503.24|505.84|503.24|505.84|503.24|0
1642716140000|2022-01-20 22:02:20|505.81|503.21|506.48|503.88|506.48|503.88|505.81|503.21|0
1642716150000|2022-01-20 22:02:30|506.15|503.55|506.24|503.64|506.24|503.64|506.15|503.55|0
1642716160000|2022-01-20 22:02:40|506.26|503.66|506.26|503.66|506.26|503.66|506.21|503.61|0
1642716170000|2022-01-20 22:02:50|506.33|503.73|506.81|504.21|506.81|504.21|506.33|503.73|0
1642716180000|2022-01-20 22:03:00|506.45|503.85|506.6|504|506.6|504|506.45|503.85|0
1642716190000|2022-01-20 22:03:10|506.45|503.85|506.45|503.85|506.45|503.85|506.45|503.85|0
1642716200000|2022-01-20 22:03:20|506.6|504|506.9|504.3|506.9|504.3|506.6|504|0
1642716220000|2022-01-20 22:03:40|507.09|504.49|507.09|504.49|507.09|504.49|507.09|504.49|0
1642716230000|2022-01-20 22:03:50|507.05|504.45|506.15|503.55|507.05|504.45|506.15|503.55|0
1642716240000|2022-01-20 22:04:00|506.69|504.09|506.39|503.79|506.69|504.09|506.39|503.79|0
1642716250000|2022-01-20 22:04:10|506.35|503.75|506.35|503.75|506.35|503.75|506.35|503.75|0
1642716260000|2022-01-20 22:04:20|506.41|503.81|506.41|503.81|506.48|503.88|506.41|503.81|0
1642716270000|2022-01-20 22:04:30|506.35|503.75|506.41|503.81|506.41|503.81|506.35|503.75|0
1642716280000|2022-01-20 22:04:40|506.45|503.85|506.48|503.88|506.48|503.88|506.45|503.85|0
1642716310000|2022-01-20 22:05:10|506.54|503.94|506.54|503.94|506.54|503.94|506.54|503.94|0
1642716320000|2022-01-20 22:05:20|506.5|503.9|506.5|503.9|506.5|503.9|506.5|503.9|0
1642716330000|2022-01-20 22:05:30|506.44|503.84|506.44|503.84|506.44|503.84|506.44|503.84|0
1642716340000|2022-01-20 22:05:40|506.41|503.81|506.41|503.81|506.41|503.81|506.26|503.66|0
1642716350000|2022-01-20 22:05:50|506.44|503.84|506.48|503.88|506.48|503.88|506.44|503.84|0
1642716370000|2022-01-20 22:06:10|506.41|503.81|506.24|503.64|506.41|503.81|506.24|503.64|0
1642716380000|2022-01-20 22:06:20|506.2|503.6|506.2|503.6|506.2|503.6|506.2|503.6|0
1642716390000|2022-01-20 22:06:30|506.24|503.64|506.2|503.6|506.24|503.64|506.2|503.6|0
1642716400000|2022-01-20 22:06:40|506.26|503.66|506.26|503.66|506.26|503.66|506.26|503.66|0
1642716410000|2022-01-20 22:06:50|506.2|503.6|506.33|503.73|506.33|503.73|506.08|503.48|0
1642716420000|2022-01-20 22:07:00|506.27|503.67|506.3|503.7|506.3|503.7|506.27|503.67|0
1642716450000|2022-01-20 22:07:30|506.23|503.63|506.42|503.82|506.42|503.82|506.23|503.63|0
1642716460000|2022-01-20 22:07:40|506.45|503.85|506.45|503.85|506.45|503.85|506.45|503.85|0
1642716470000|2022-01-20 22:07:50|506.42|503.82|506.42|503.82|506.42|503.82|506.42|503.82|0
1642716490000|2022-01-20 22:08:10|506.75|504.15|506.75|504.15|506.75|504.15|506.75|504.15|0
1642716500000|2022-01-20 22:08:20|506.78|504.18|506.78|504.18|506.78|504.18|506.78|504.18|0
1642716510000|2022-01-20 22:08:30|506.82|504.22|506.82|504.22|506.82|504.22|506.82|504.22|0
1642716520000|2022-01-20 22:08:40|506.84|504.24|506.84|504.24|506.84|504.24|506.84|504.24|0
1642716530000|2022-01-20 22:08:50|507.15|504.55|507.15|504.55|507.15|504.55|507.15|504.55|0
1642716570000|2022-01-20 22:09:30|507.24|504.64|507.21|504.61|507.24|504.64|507.21|504.61|0
1642716590000|2022-01-20 22:09:50|507.46|504.86|507.46|504.86|507.46|504.86|507.46|504.86|0
1642716600000|2022-01-20 22:10:00|507.62|505.02|507.62|505.02|507.62|505.02|507.62|505.02|0
1642716620000|2022-01-20 22:10:20|507.72|505.12|507.72|505.12|507.72|505.12|507.72|505.12|0
1642716630000|2022-01-20 22:10:30|507.84|505.24|507.84|505.24|507.84|505.24|507.84|505.24|0
1642716650000|2022-01-20 22:10:50|507.72|505.12|507.72|505.12|507.72|505.12|507.72|505.12|0
1642716680000|2022-01-20 22:11:20|507.71|505.11|507.71|505.11|507.71|505.11|507.71|505.11|0
1642716700000|2022-01-20 22:11:40|507.69|505.09|507.69|505.09|507.69|505.09|507.69|505.09|0
1642716720000|2022-01-20 22:12:00|507.71|505.11|507.93|505.33|507.93|505.33|507.71|505.11|0
1642716730000|2022-01-20 22:12:10|507.96|505.36|507.75|505.15|507.96|505.36|507.75|505.15|0
1642716740000|2022-01-20 22:12:20|507.86|505.26|507.81|505.21|507.86|505.26|507.81|505.21|0
1642716750000|2022-01-20 22:12:30|507.86|505.26|507.86|505.26|507.86|505.26|507.86|505.26|0
1642716770000|2022-01-20 22:12:50|507.81|505.21|507.86|505.26|507.86|505.26|507.81|505.21|0
1642716780000|2022-01-20 22:13:00|507.84|505.24|507.71|505.11|507.84|505.24|507.69|505.09|0
1642716820000|2022-01-20 22:13:40|507.56|504.96|507.56|504.96|507.56|504.96|507.56|504.96|0
1642716830000|2022-01-20 22:13:50|507.71|505.11|507.96|505.36|507.96|505.36|507.71|505.11|0
1642716910000|2022-01-20 22:15:10|508.21|505.61|508.46|505.86|508.46|505.86|508.21|505.61|0
1642716920000|2022-01-20 22:15:20|508.55|505.95|508.55|505.95|508.55|505.95|508.55|505.95|0
1642716960000|2022-01-20 22:16:00|508.52|505.92|508.55|505.95|508.55|505.95|508.52|505.92|0
1642716970000|2022-01-20 22:16:10|508.64|506.04|508.7|506.1|508.7|506.1|508.64|506.04|0
1642716980000|2022-01-20 22:16:20|508.6|506|508.6|506|508.6|506|508.6|506|0
1642717010000|2022-01-20 22:16:50|508.64|506.04|508.64|506.04|508.64|506.04|508.64|506.04|0
1642717020000|2022-01-20 22:17:00|508.69|506.09|508.69|506.09|508.69|506.09|508.69|506.09|0
1642717030000|2022-01-20 22:17:10|508.76|506.16|508.76|506.16|508.76|506.16|508.76|506.16|0
1642717040000|2022-01-20 22:17:20|508.79|506.19|508.79|506.19|508.79|506.19|508.79|506.19|0
1642717060000|2022-01-20 22:17:40|508.76|506.16|508.76|506.16|508.76|506.16|508.76|506.16|0
1642717070000|2022-01-20 22:17:50|508.69|506.09|508.69|506.09|508.76|506.16|508.69|506.09|0
1642717080000|2022-01-20 22:18:00|508.64|506.04|508.64|506.04|508.64|506.04|508.64|506.04|0
1642717090000|2022-01-20 22:18:10|508.8|506.2|508.89|506.29|508.89|506.29|508.8|506.2|0
1642717120000|2022-01-20 22:18:40|508.85|506.25|509.19|506.59|509.19|506.59|508.85|506.25|0
1642717130000|2022-01-20 22:18:50|509.1|506.5|509.1|506.5|509.1|506.5|509.1|506.5|0
1642717160000|2022-01-20 22:19:20|509.13|506.53|509.13|506.53|509.13|506.53|509.13|506.53|0
1642717210000|2022-01-20 22:20:10|509.18|506.58|509.18|506.58|509.18|506.58|509.18|506.58|0
1642717240000|2022-01-20 22:20:40|509.31|506.71|509.37|506.77|509.37|506.77|509.31|506.71|0
1642717250000|2022-01-20 22:20:50|509.55|506.95|509.55|506.95|509.55|506.95|509.55|506.95|0
1642717270000|2022-01-20 22:21:10|509.58|506.98|509.62|507.02|509.62|507.02|509.58|506.98|0
1642717330000|2022-01-20 22:22:10|509.58|506.98|509.53|506.93|509.58|506.98|509.53|506.93|0
1642717340000|2022-01-20 22:22:20|509.55|506.95|509.88|507.28|509.88|507.28|509.55|506.95|0
1642717350000|2022-01-20 22:22:30|509.91|507.31|509.88|507.28|509.91|507.31|509.88|507.28|0
1642717380000|2022-01-20 22:23:00|509.37|506.77|509.37|506.77|509.37|506.77|509.37|506.77|0
1642717400000|2022-01-20 22:23:20|509.52|506.92|509.49|506.89|509.52|506.92|509.49|506.89|0
1642717410000|2022-01-20 22:23:30|509.52|506.92|509.52|506.92|509.52|506.92|509.52|506.92|0
1642717430000|2022-01-20 22:23:50|509.55|506.95|509.55|506.95|509.55|506.95|509.55|506.95|0
1642717440000|2022-01-20 22:24:00|509.49|506.89|509.49|506.89|509.49|506.89|509.49|506.89|0
1642717450000|2022-01-20 22:24:10|509.52|506.92|509.52|506.92|509.52|506.92|509.52|506.92|0
1642717460000|2022-01-20 22:24:20|509.55|506.95|509.55|506.95|509.55|506.95|509.55|506.95|0
1642717480000|2022-01-20 22:24:40|509.52|506.92|509.52|506.92|509.52|506.92|509.52|506.92|0
1642717500000|2022-01-20 22:25:00|509.43|506.83|509.4|506.8|509.43|506.83|509.34|506.74|0
1642717510000|2022-01-20 22:25:10|509.43|506.83|509.43|506.83|509.43|506.83|509.43|506.83|0
1642717520000|2022-01-20 22:25:20|509.52|506.92|509.52|506.92|509.52|506.92|509.49|506.89|0
1642717530000|2022-01-20 22:25:30|509.55|506.95|509.55|506.95|509.55|506.95|509.55|506.95|0
1642717560000|2022-01-20 22:26:00|509.36|506.76|509.55|506.95|509.61|507.01|509.36|506.76|0
1642717570000|2022-01-20 22:26:10|509.58|506.98|509.58|506.98|509.58|506.98|509.58|506.98|0
1642717580000|2022-01-20 22:26:20|509.55|506.95|509.55|506.95|509.55|506.95|509.55|506.95|0
1642717590000|2022-01-20 22:26:30|509.71|507.11|509.71|507.11|509.71|507.11|509.71|507.11|0
1642717600000|2022-01-20 22:26:40|509.75|507.15|509.75|507.15|509.75|507.15|509.75|507.15|0
1642717630000|2022-01-20 22:27:10|509.71|507.11|509.71|507.11|509.71|507.11|509.69|507.09|0
1642717650000|2022-01-20 22:27:30|509.69|507.09|509.69|507.09|509.69|507.09|509.69|507.09|0
1642717660000|2022-01-20 22:27:40|509.62|507.02|509.47|506.87|509.62|507.02|509.47|506.87|0
1642717680000|2022-01-20 22:28:00|509.44|506.84|509.44|506.84|509.69|507.09|509.44|506.84|0
1642717720000|2022-01-20 22:28:40|509.69|507.09|509.65|507.05|509.69|507.09|509.65|507.05|0
1642717730000|2022-01-20 22:28:50|509.44|506.84|509.32|506.72|509.44|506.84|509.32|506.72|0
1642717770000|2022-01-20 22:29:30|509.29|506.69|509.29|506.69|509.29|506.69|509.29|506.69|0
1642717780000|2022-01-20 22:29:40|509.41|506.81|509.41|506.81|509.41|506.81|509.41|506.81|0
1642717790000|2022-01-20 22:29:50|509.29|506.69|509.29|506.69|509.29|506.69|509.29|506.69|0
1642717800000|2022-01-20 22:30:00|509.41|506.81|509.41|506.81|509.41|506.81|509.41|506.81|0
1642717820000|2022-01-20 22:30:20|509.38|506.78|509.38|506.78|509.38|506.78|509.38|506.78|0
1642717860000|2022-01-20 22:31:00|509.41|506.81|509.41|506.81|509.41|506.81|509.41|506.81|0
1642717900000|2022-01-20 22:31:40|509.62|507.02|509.62|507.02|509.62|507.02|509.62|507.02|0
1642717950000|2022-01-20 22:32:30|509.5|506.9|509.5|506.9|509.5|506.9|509.5|506.9|0
1642718010000|2022-01-20 22:33:30|509.52|506.92|509.52|506.92|509.52|506.92|509.52|506.92|0
1642718090000|2022-01-20 22:34:50|509.56|506.96|509.71|507.11|509.71|507.11|509.56|506.96|0
1642718140000|2022-01-20 22:35:40|509.61|507.01|509.34|506.74|509.61|507.01|509.34|506.74|0
1642718150000|2022-01-20 22:35:50|509.31|506.71|509.31|506.71|509.31|506.71|509.31|506.71|0
1642718160000|2022-01-20 22:36:00|509.34|506.74|509.34|506.74|509.34|506.74|509.34|506.74|0
1642718170000|2022-01-20 22:36:10|509.37|506.77|508.95|506.35|509.37|506.77|508.95|506.35|0
1642718180000|2022-01-20 22:36:20|508.92|506.32|508.92|506.32|508.92|506.32|508.92|506.32|0
1642718200000|2022-01-20 22:36:40|509.1|506.5|508.92|506.32|509.1|506.5|508.92|506.32|0
1642718240000|2022-01-20 22:37:20|509.1|506.5|508.92|506.32|509.1|506.5|508.92|506.32|0
1642718270000|2022-01-20 22:37:50|509.1|506.5|509.1|506.5|509.1|506.5|509.1|506.5|0
1642718280000|2022-01-20 22:38:00|508.92|506.32|509.04|506.44|509.04|506.44|508.92|506.32|0
1642718290000|2022-01-20 22:38:10|508.95|506.35|509.04|506.44|509.04|506.44|508.95|506.35|0
1642718300000|2022-01-20 22:38:20|509.1|506.5|509.1|506.5|509.1|506.5|509.08|506.48|0
1642718310000|2022-01-20 22:38:30|509.19|506.59|509.19|506.59|509.19|506.59|509.19|506.59|0
1642718350000|2022-01-20 22:39:10|508.95|506.35|508.95|506.35|508.95|506.35|508.95|506.35|0
1642718370000|2022-01-20 22:39:30|508.92|506.32|508.92|506.32|508.92|506.32|508.92|506.32|0
1642718420000|2022-01-20 22:40:20|509.04|506.44|509.04|506.44|509.04|506.44|509.04|506.44|0
1642718440000|2022-01-20 22:40:40|509.08|506.48|509.1|506.5|509.1|506.5|509.08|506.48|0
1642718450000|2022-01-20 22:40:50|508.95|506.35|508.95|506.35|508.95|506.35|508.95|506.35|0
1642718460000|2022-01-20 22:41:00|509.13|506.53|509.13|506.53|509.13|506.53|509.13|506.53|0
1642718470000|2022-01-20 22:41:10|509.17|506.57|509.17|506.57|509.17|506.57|509.17|506.57|0
1642718480000|2022-01-20 22:41:20|509.13|506.53|509.13|506.53|509.13|506.53|509.13|506.53|0
1642718500000|2022-01-20 22:41:40|509.1|506.5|509.08|506.48|509.1|506.5|509.08|506.48|0
1642718510000|2022-01-20 22:41:50|508.83|506.23|508.83|506.23|508.83|506.23|508.83|506.23|0
1642718540000|2022-01-20 22:42:20|508.86|506.26|508.71|506.11|508.86|506.26|508.71|506.11|0
1642718560000|2022-01-20 22:42:40|508.74|506.14|508.74|506.14|508.74|506.14|508.74|506.14|0
1642718600000|2022-01-20 22:43:20|508.77|506.17|508.77|506.17|508.77|506.17|508.77|506.17|0
1642718620000|2022-01-20 22:43:40|508.74|506.14|508.74|506.14|508.74|506.14|508.74|506.14|0
1642718630000|2022-01-20 22:43:50|508.76|506.16|508.76|506.16|508.76|506.16|508.76|506.16|0
1642718640000|2022-01-20 22:44:00|508.74|506.14|508.61|506.01|508.74|506.14|508.61|506.01|0
1642718680000|2022-01-20 22:44:40|508.65|506.05|508.45|505.85|508.65|506.05|508.45|505.85|0
1642718690000|2022-01-20 22:44:50|507.97|505.37|508|505.4|508|505.4|507.97|505.37|0
1642718710000|2022-01-20 22:45:10|508.13|505.53|508.13|505.53|508.13|505.53|508.13|505.53|0
1642718730000|2022-01-20 22:45:30|508.04|505.44|508.13|505.53|508.13|505.53|508.04|505.44|0
1642718740000|2022-01-20 22:45:40|508.15|505.55|508.15|505.55|508.15|505.55|508.15|505.55|0
1642718750000|2022-01-20 22:45:50|508.28|505.68|508.22|505.62|508.28|505.68|508.22|505.62|0
1642718800000|2022-01-20 22:46:40|508.13|505.53|508.13|505.53|508.28|505.68|508.04|505.44|0
1642718810000|2022-01-20 22:46:50|508.28|505.68|508.37|505.77|508.37|505.77|508.28|505.68|0
1642718830000|2022-01-20 22:47:10|508.4|505.8|508.46|505.86|508.74|506.14|508.4|505.8|0
1642718840000|2022-01-20 22:47:20|508.4|505.8|508.4|505.8|508.4|505.8|508.4|505.8|0
1642718850000|2022-01-20 22:47:30|508.55|505.95|508.55|505.95|508.55|505.95|508.55|505.95|0
1642718870000|2022-01-20 22:47:50|508.58|505.98|508.58|505.98|508.58|505.98|508.58|505.98|0
1642718900000|2022-01-20 22:48:20|508.52|505.92|508.52|505.92|508.52|505.92|508.52|505.92|0
1642718910000|2022-01-20 22:48:30|508.64|506.04|508.52|505.92|508.64|506.04|508.52|505.92|0
1642718920000|2022-01-20 22:48:40|508.46|505.86|508.43|505.83|508.46|505.86|508.43|505.83|0
1642718930000|2022-01-20 22:48:50|508.4|505.8|508.4|505.8|508.4|505.8|508.4|505.8|0
1642718940000|2022-01-20 22:49:00|508.24|505.64|508.22|505.62|508.24|505.64|508.22|505.62|0
1642718950000|2022-01-20 22:49:10|508.37|505.77|508.37|505.77|508.37|505.77|508.37|505.77|0
1642718970000|2022-01-20 22:49:30|508.24|505.64|508.33|505.73|508.55|505.95|508.24|505.64|0
1642718980000|2022-01-20 22:49:40|508.46|505.86|508.46|505.86|508.46|505.86|508.46|505.86|0
1642719000000|2022-01-20 22:50:00|508.49|505.89|508.49|505.89|508.49|505.89|508.49|505.89|0
1642719010000|2022-01-20 22:50:10|508.55|505.95|508.55|505.95|508.55|505.95|508.55|505.95|0
1642719030000|2022-01-20 22:50:30|508.58|505.98|508.03|505.43|508.58|505.98|507.91|505.31|0
1642719040000|2022-01-20 22:50:40|507.91|505.31|507.91|505.31|507.91|505.31|507.91|505.31|0
1642719070000|2022-01-20 22:51:10|507.94|505.34|507.94|505.34|507.94|505.34|507.94|505.34|0
1642719110000|2022-01-20 22:51:50|507.97|505.37|507.97|505.37|507.97|505.37|507.97|505.37|0
1642719130000|2022-01-20 22:52:10|508.09|505.49|508.09|505.49|508.09|505.49|508.09|505.49|0
1642719140000|2022-01-20 22:52:20|508.22|505.62|508.22|505.62|508.22|505.62|508.22|505.62|0
1642719180000|2022-01-20 22:53:00|508.21|505.61|508.21|505.61|508.21|505.61|508.21|505.61|0
1642719230000|2022-01-20 22:53:50|508.24|505.64|508.24|505.64|508.24|505.64|508.24|505.64|0
1642719250000|2022-01-20 22:54:10|508.27|505.67|508.27|505.67|508.27|505.67|508.27|505.67|0
1642719260000|2022-01-20 22:54:20|508.36|505.76|508.42|505.82|508.42|505.82|508.36|505.76|0
1642719270000|2022-01-20 22:54:30|508.36|505.76|508.36|505.76|508.36|505.76|508.36|505.76|0
1642719290000|2022-01-20 22:54:50|508.27|505.67|508.27|505.67|508.27|505.67|508.27|505.67|0
1642719320000|2022-01-20 22:55:20|508.24|505.64|508.24|505.64|508.24|505.64|508.24|505.64|0
1642719400000|2022-01-20 22:56:40|508.12|505.52|508.12|505.52|508.12|505.52|508.12|505.52|0
1642719410000|2022-01-20 22:56:50|507.81|505.21|507.81|505.21|507.81|505.21|507.81|505.21|0
1642719420000|2022-01-20 22:57:00|507.84|505.24|507.84|505.24|507.84|505.24|507.84|505.24|0
1642719430000|2022-01-20 22:57:10|507.69|505.09|508.12|505.52|508.12|505.52|507.69|505.09|0
1642719450000|2022-01-20 22:57:30|508.03|505.43|508.12|505.52|508.12|505.52|508.03|505.43|0
1642719460000|2022-01-20 22:57:40|508.18|505.58|508.12|505.52|508.18|505.58|508.12|505.52|0
1642719480000|2022-01-20 22:58:00|507.94|505.34|507.94|505.34|507.94|505.34|507.94|505.34|0
1642719490000|2022-01-20 22:58:10|508.09|505.49|508.09|505.49|508.09|505.49|508.09|505.49|0
1642719500000|2022-01-20 22:58:20|508.14|505.54|508.18|505.58|508.18|505.58|508.14|505.54|0
1642719510000|2022-01-20 22:58:30|508.3|505.7|508.21|505.61|508.3|505.7|508.21|505.61|0
1642719530000|2022-01-20 22:58:50|508.24|505.64|508.21|505.61|508.24|505.64|508.21|505.61|0
1642719550000|2022-01-20 22:59:10|508.18|505.58|508.05|505.45|508.18|505.58|508.05|505.45|0
1642719560000|2022-01-20 22:59:20|507.78|505.18|508.05|505.45|508.05|505.45|507.78|505.18|0
1642719570000|2022-01-20 22:59:30|507.9|505.3|507.75|505.15|507.9|505.3|507.75|505.15|0
1642719580000|2022-01-20 22:59:40|507.57|504.97|507.44|504.84|507.57|504.97|507.44|504.84|0
1642719590000|2022-01-20 22:59:50|507.75|505.15|507.75|505.15|507.75|505.15|507.75|505.15|0
1642719600000|2022-01-20 23:00:00|505.38|502.78|508.93|506.33|508.93|506.33|505.38|502.78|0
1642719610000|2022-01-20 23:00:10|508.72|506.12|511.22|508.62|511.22|508.62|508.72|506.12|0
1642719620000|2022-01-20 23:00:20|511.12|508.52|511.33|508.73|511.33|508.73|511.12|508.52|0
1642719630000|2022-01-20 23:00:30|511.85|509.25|510.91|508.31|511.96|509.36|510.91|508.31|0
1642719640000|2022-01-20 23:00:40|510.6|508|510.5|507.9|510.81|508.21|510.5|507.9|0
1642719650000|2022-01-20 23:00:50|509.87|507.27|510.18|507.58|510.18|507.58|509.45|506.85|0
1642719660000|2022-01-20 23:01:00|510.39|507.79|510.39|507.79|510.5|507.9|510.39|507.79|0
1642719670000|2022-01-20 23:01:10|510.08|507.48|509.55|506.95|510.08|507.48|509.55|506.95|0
1642719680000|2022-01-20 23:01:20|508.41|505.81|506.63|504.03|508.41|505.81|506.63|504.03|0
1642719690000|2022-01-20 23:01:30|506.32|503.72|504.87|502.27|507.05|504.45|504.87|502.27|0
1642719700000|2022-01-20 23:01:40|504.34|501.74|507.26|504.66|507.26|504.66|504.34|501.74|0
1642719710000|2022-01-20 23:01:50|507.78|505.18|507.37|504.77|507.88|505.28|507.05|504.45|0
1642719720000|2022-01-20 23:02:00|507.88|505.28|508.2|505.6|508.2|505.6|507.88|505.28|0
1642719730000|2022-01-20 23:02:10|509.13|506.53|508.83|506.23|509.13|506.53|508.51|505.91|0
1642719740000|2022-01-20 23:02:20|507.88|505.28|507.67|505.07|507.99|505.39|507.67|505.07|0
1642719750000|2022-01-20 23:02:30|506.95|504.35|508.3|505.7|508.3|505.7|506.74|504.14|0
1642719760000|2022-01-20 23:02:40|508.92|506.32|509.66|507.06|509.66|507.06|508.92|506.32|0
1642719770000|2022-01-20 23:02:50|508.92|506.32|508.82|506.22|508.92|506.32|508.82|506.22|0
1642719780000|2022-01-20 23:03:00|508.62|506.02|508.2|505.6|508.62|506.02|508.09|505.49|0
1642719790000|2022-01-20 23:03:10|508.41|505.81|507.46|504.86|508.51|505.91|507.46|504.86|0
1642719800000|2022-01-20 23:03:20|507.67|505.07|508.62|506.02|508.62|506.02|507.67|505.07|0
1642719810000|2022-01-20 23:03:30|508.82|506.22|508.72|506.12|508.92|506.32|508.51|505.91|0
1642719820000|2022-01-20 23:03:40|509.24|506.64|509.97|507.37|510.08|507.48|509.24|506.64|0
1642719830000|2022-01-20 23:03:50|509.24|506.64|509.24|506.64|509.45|506.85|509.24|506.64|0
1642719840000|2022-01-20 23:04:00|509.66|507.06|509.97|507.37|510.08|507.48|509.66|507.06|0
1642719850000|2022-01-20 23:04:10|509.87|507.27|511.12|508.52|511.12|508.52|509.87|507.27|0
1642719860000|2022-01-20 23:04:20|511.54|508.94|512.06|509.46|512.06|509.46|511.54|508.94|0
1642719870000|2022-01-20 23:04:30|511.85|509.25|511.96|509.36|511.96|509.36|511.33|508.73|0
1642719880000|2022-01-20 23:04:40|511.75|509.15|511.64|509.04|511.75|509.15|511.33|508.73|0
1642719890000|2022-01-20 23:04:50|511.54|508.94|512.17|509.57|512.17|509.57|511.54|508.94|0
1642719900000|2022-01-20 23:05:00|512.68|510.08|512.68|510.08|512.68|510.08|512.47|509.87|0
1642719910000|2022-01-20 23:05:10|512.89|510.29|512.79|510.19|513.31|510.71|512.47|509.87|0
1642719920000|2022-01-20 23:05:20|513.21|510.61|514.05|511.45|514.26|511.66|513.21|510.61|0
1642719930000|2022-01-20 23:05:30|513.52|510.92|512.16|509.56|513.52|510.92|512.16|509.56|0
1642719940000|2022-01-20 23:05:40|512.06|509.46|511.96|509.36|512.16|509.56|511.75|509.15|0
1642719950000|2022-01-20 23:05:50|512.06|509.46|511.96|509.36|512.06|509.46|511.85|509.25|0
1642719960000|2022-01-20 23:06:00|511.85|509.25|512.06|509.46|512.06|509.46|511.85|509.25|0
1642719970000|2022-01-20 23:06:10|512.16|509.56|512.37|509.77|512.37|509.77|512.16|509.56|0
1642719980000|2022-01-20 23:06:20|512.79|510.19|512.79|510.19|513.42|510.82|512.79|510.19|0
1642719990000|2022-01-20 23:06:30|513|510.4|512.58|509.98|513.21|510.61|512.58|509.98|0
1642720000000|2022-01-20 23:06:40|512.37|509.77|512.26|509.66|512.37|509.77|511.75|509.15|0
1642720010000|2022-01-20 23:06:50|512.37|509.77|512.79|510.19|512.79|510.19|512.37|509.77|0
1642720020000|2022-01-20 23:07:00|512.37|509.77|512.58|509.98|512.58|509.98|512.26|509.66|0
1642720030000|2022-01-20 23:07:10|512.37|509.77|512.37|509.77|512.37|509.77|512.37|509.77|0
1642720040000|2022-01-20 23:07:20|511.85|509.25|510.59|507.99|511.85|509.25|510.59|507.99|0
1642720050000|2022-01-20 23:07:30|510.7|508.1|510.7|508.1|510.7|508.1|510.07|507.47|0
1642720060000|2022-01-20 23:07:40|510.59|507.99|510.91|508.31|510.91|508.31|510.28|507.68|0
1642720070000|2022-01-20 23:07:50|511.12|508.52|510.28|507.68|511.33|508.73|510.28|507.68|0
1642720080000|2022-01-20 23:08:00|510.49|507.89|510.49|507.89|510.49|507.89|510.28|507.68|0
1642720090000|2022-01-20 23:08:10|510.7|508.1|510.38|507.78|510.7|508.1|510.38|507.78|0
1642720100000|2022-01-20 23:08:20|510.49|507.89|510.7|508.1|510.7|508.1|510.49|507.89|0
1642720110000|2022-01-20 23:08:30|510.91|508.31|510.7|508.1|511.12|508.52|510.7|508.1|0
1642720120000|2022-01-20 23:08:40|509.86|507.26|509.65|507.05|509.86|507.26|509.45|506.85|0
1642720130000|2022-01-20 23:08:50|509.55|506.95|510.17|507.57|510.17|507.57|509.55|506.95|0
1642720140000|2022-01-20 23:09:00|510.28|507.68|510.17|507.57|510.49|507.89|510.17|507.57|0
1642720150000|2022-01-20 23:09:10|509.86|507.26|507.99|505.39|509.86|507.26|507.99|505.39|0
1642720160000|2022-01-20 23:09:20|507.36|504.76|507.15|504.55|507.78|505.18|507.15|504.55|0
1642720170000|2022-01-20 23:09:30|507.98|505.38|507.78|505.18|507.98|505.38|507.78|505.18|0
1642720180000|2022-01-20 23:09:40|508.19|505.59|507.98|505.38|508.29|505.69|507.98|505.38|0
1642720190000|2022-01-20 23:09:50|507.88|505.28|506.73|504.13|507.88|505.28|506.73|504.13|0
1642720200000|2022-01-20 23:10:00|506.83|504.23|507.78|505.18|507.78|505.18|506.83|504.23|0
1642720210000|2022-01-20 23:10:10|508.29|505.69|508.61|506.01|508.82|506.22|508.29|505.69|0
1642720220000|2022-01-20 23:10:20|508.19|505.59|508.29|505.69|508.29|505.69|508.08|505.48|0
1642720230000|2022-01-20 23:10:30|508.61|506.01|509.03|506.43|509.03|506.43|508.61|506.01|0
1642720240000|2022-01-20 23:10:40|508.61|506.01|507.78|505.18|508.61|506.01|507.78|505.18|0
1642720250000|2022-01-20 23:10:50|507.98|505.38|507.36|504.76|507.98|505.38|507.36|504.76|0
1642720260000|2022-01-20 23:11:00|507.46|504.86|507.98|505.38|507.98|505.38|507.46|504.86|0
1642720270000|2022-01-20 23:11:10|507.57|504.97|507.67|505.07|507.67|505.07|507.46|504.86|0
1642720280000|2022-01-20 23:11:20|507.98|505.38|508.19|505.59|508.19|505.59|507.98|505.38|0
1642720290000|2022-01-20 23:11:30|507.87|505.27|507.98|505.38|507.98|505.38|507.57|504.97|0
1642720300000|2022-01-20 23:11:40|508.08|505.48|507.25|504.65|508.08|505.48|506.83|504.23|0
1642720310000|2022-01-20 23:11:50|507.77|505.17|508.19|505.59|508.19|505.59|507.77|505.17|0
1642720320000|2022-01-20 23:12:00|508.61|506.01|509.86|507.26|509.86|507.26|508.61|506.01|0
1642720330000|2022-01-20 23:12:10|509.65|507.05|508.29|505.69|509.65|507.05|508.29|505.69|0
1642720340000|2022-01-20 23:12:20|507.87|505.27|507.46|504.86|507.87|505.27|507.46|504.86|0
1642720350000|2022-01-20 23:12:30|507.77|505.17|507.57|504.97|507.77|505.17|507.46|504.86|0
1642720360000|2022-01-20 23:12:40|507.46|504.86|507.04|504.44|507.57|504.97|506.94|504.34|0
1642720370000|2022-01-20 23:12:50|506.62|504.02|506.52|503.92|506.62|504.02|506.52|503.92|0
1642720380000|2022-01-20 23:13:00|507.25|504.65|507.77|505.17|507.77|505.17|507.25|504.65|0
1642720390000|2022-01-20 23:13:10|508.19|505.59|507.87|505.27|508.19|505.59|507.87|505.27|0
1642720400000|2022-01-20 23:13:20|507.98|505.38|508.19|505.59|508.29|505.69|507.98|505.38|0
1642720410000|2022-01-20 23:13:30|507.77|505.17|506.62|504.02|507.77|505.17|506.62|504.02|0
1642720420000|2022-01-20 23:13:40|506.52|503.92|506.83|504.23|506.94|504.34|506.52|503.92|0
1642720430000|2022-01-20 23:13:50|506.73|504.13|504.86|502.26|506.73|504.13|504.44|501.84|0
1642720440000|2022-01-20 23:14:00|504.65|502.05|504.86|502.26|504.86|502.26|504.44|501.84|0
1642720450000|2022-01-20 23:14:10|504.44|501.84|505.27|502.67|505.27|502.67|504.44|501.84|0
1642720460000|2022-01-20 23:14:20|505.37|502.77|505.9|503.3|505.9|503.3|505.27|502.67|0
1642720470000|2022-01-20 23:14:30|505.58|502.98|505.69|503.09|505.69|503.09|505.37|502.77|0
1642720480000|2022-01-20 23:14:40|506|503.4|505.69|503.09|506.11|503.51|505.69|503.09|0
1642720490000|2022-01-20 23:14:50|506|503.4|505.69|503.09|506.1|503.5|505.69|503.09|0
1642720500000|2022-01-20 23:15:00|505.9|503.3|504.44|501.84|505.9|503.3|504.44|501.84|0
1642720510000|2022-01-20 23:15:10|504.23|501.63|504.02|501.42|504.23|501.63|504.02|501.42|0
1642720520000|2022-01-20 23:15:20|504.23|501.63|503.92|501.32|504.23|501.63|503.92|501.32|0
1642720530000|2022-01-20 23:15:30|503.71|501.11|504.65|502.05|504.86|502.26|503.71|501.11|0
1642720540000|2022-01-20 23:15:40|504.86|502.26|504.12|501.52|505.06|502.46|504.12|501.52|0
1642720550000|2022-01-20 23:15:50|504.23|501.63|504.44|501.84|504.44|501.84|504.02|501.42|0
1642720560000|2022-01-20 23:16:00|503.19|500.59|502.57|499.97|503.19|500.59|502.57|499.97|0
1642720570000|2022-01-20 23:16:10|502.78|500.18|504.85|502.25|504.85|502.25|500.18|497.58|0
1642720580000|2022-01-20 23:16:20|504.02|501.42|506.52|503.92|506.52|503.92|504.02|501.42|0
1642720590000|2022-01-20 23:16:30|505.9|503.3|506.1|503.5|506.31|503.71|505.9|503.3|0
1642720600000|2022-01-20 23:16:40|506.83|504.23|506.52|503.92|506.83|504.23|506.52|503.92|0
1642720610000|2022-01-20 23:16:50|505.9|503.3|506.73|504.13|506.73|504.13|505.9|503.3|0
1642720620000|2022-01-20 23:17:00|507.14|504.54|506.73|504.13|507.56|504.96|506.73|504.13|0
1642720630000|2022-01-20 23:17:10|506.31|503.71|506.73|504.13|506.94|504.34|506.31|503.71|0
1642720640000|2022-01-20 23:17:20|506.41|503.81|507.77|505.17|507.77|505.17|506.41|503.81|0
1642720650000|2022-01-20 23:17:30|507.98|505.38|507.77|505.17|507.98|505.38|507.56|504.96|0
1642720660000|2022-01-20 23:17:40|507.35|504.75|505.37|502.77|507.35|504.75|505.37|502.77|0
1642720670000|2022-01-20 23:17:50|506.2|503.6|506.73|504.13|506.94|504.34|506.2|503.6|0
1642720680000|2022-01-20 23:18:00|506.62|504.02|506.73|504.13|507.14|504.54|506.62|504.02|0
1642720690000|2022-01-20 23:18:10|506.94|504.34|506.52|503.92|506.94|504.34|506.31|503.71|0
1642720700000|2022-01-20 23:18:20|506.73|504.13|506.52|503.92|506.73|504.13|506.52|503.92|0
1642720710000|2022-01-20 23:18:30|506.1|503.5|504.85|502.25|506.1|503.5|504.85|502.25|0
1642720720000|2022-01-20 23:18:40|505.06|502.46|505.27|502.67|505.27|502.67|505.06|502.46|0
1642720730000|2022-01-20 23:18:50|505.37|502.77|505.27|502.67|505.48|502.88|505.27|502.67|0
1642720740000|2022-01-20 23:19:00|505.06|502.46|504.64|502.04|505.06|502.46|504.64|502.04|0
1642720750000|2022-01-20 23:19:10|503.91|501.31|504.85|502.25|504.85|502.25|503.91|501.31|0
1642720760000|2022-01-20 23:19:20|504.64|502.04|505.68|503.08|505.89|503.29|504.64|502.04|0
1642720770000|2022-01-20 23:19:30|505.48|502.88|505.68|503.08|505.89|503.29|505.48|502.88|0
1642720780000|2022-01-20 23:19:40|505.58|502.98|505.16|502.56|505.58|502.98|505.16|502.56|0
1642720790000|2022-01-20 23:19:50|504.85|502.25|504.64|502.04|504.85|502.25|504.64|502.04|0
1642720800000|2022-01-20 23:20:00|504.44|501.84|503.19|500.59|504.44|501.84|503.19|500.59|0
1642720810000|2022-01-20 23:20:10|503.4|500.8|502.98|500.38|503.4|500.8|502.98|500.38|0
1642720820000|2022-01-20 23:20:20|502.77|500.17|502.98|500.38|502.98|500.38|502.77|500.17|0
1642720830000|2022-01-20 23:20:30|502.77|500.17|501.83|499.23|502.77|500.17|501.53|498.93|0
1642720840000|2022-01-20 23:20:40|502.15|499.55|502.15|499.55|502.15|499.55|501.94|499.34|0
1642720850000|2022-01-20 23:20:50|502.36|499.76|503.19|500.59|503.19|500.59|502.36|499.76|0
1642720860000|2022-01-20 23:21:00|503.6|501|502.98|500.38|503.6|501|502.98|500.38|0
1642720870000|2022-01-20 23:21:10|503.19|500.59|503.39|500.79|503.39|500.79|502.98|500.38|0
1642720880000|2022-01-20 23:21:20|503.6|501|503.6|501|503.6|501|503.6|501|0
1642720890000|2022-01-20 23:21:30|503.81|501.21|504.43|501.83|504.43|501.83|503.81|501.21|0
1642720900000|2022-01-20 23:21:40|504.64|502.04|505.68|503.08|505.68|503.08|504.64|502.04|0
1642720910000|2022-01-20 23:21:50|505.89|503.29|506.52|503.92|506.52|503.92|505.89|503.29|0
1642720920000|2022-01-20 23:22:00|506.31|503.71|506.93|504.33|506.93|504.33|506.31|503.71|0
1642720930000|2022-01-20 23:22:10|506.31|503.71|506.72|504.12|506.82|504.22|506.31|503.71|0
1642720940000|2022-01-20 23:22:20|506.52|503.92|506.93|504.33|507.14|504.54|506.52|503.92|0
1642720950000|2022-01-20 23:22:30|505.78|503.18|505.47|502.87|505.89|503.29|505.47|502.87|0
1642720960000|2022-01-20 23:22:40|505.06|502.46|505.47|502.87|505.47|502.87|505.06|502.46|0
1642720970000|2022-01-20 23:22:50|505.57|502.97|504.85|502.25|505.57|502.97|504.85|502.25|0
1642720980000|2022-01-20 23:23:00|505.06|502.46|504.64|502.04|505.27|502.67|504.64|502.04|0
1642720990000|2022-01-20 23:23:10|504.43|501.83|502.66|500.06|504.43|501.83|502.66|500.06|0
1642721000000|2022-01-20 23:23:20|502.77|500.17|502.56|499.96|502.77|500.17|502.56|499.96|0
1642721010000|2022-01-20 23:23:30|502.98|500.38|502.98|500.38|502.98|500.38|502.66|500.06|0
1642721020000|2022-01-20 23:23:40|502.77|500.17|502.98|500.38|502.98|500.38|502.56|499.96|0
1642721030000|2022-01-20 23:23:50|502.56|499.96|503.39|500.79|503.39|500.79|502.56|499.96|0
1642721040000|2022-01-20 23:24:00|504.32|501.72|504.02|501.42|504.64|502.04|504.02|501.42|0
1642721050000|2022-01-20 23:24:10|504.85|502.25|504.85|502.25|504.85|502.25|504.64|502.04|0
1642721060000|2022-01-20 23:24:20|506.1|503.5|506.51|503.91|506.51|503.91|506.1|503.5|0
1642721070000|2022-01-20 23:24:30|506.31|503.71|506.1|503.5|506.31|503.71|505.89|503.29|0
1642721080000|2022-01-20 23:24:40|506.72|504.12|506.31|503.71|506.72|504.12|506.31|503.71|0
1642721090000|2022-01-20 23:24:50|506.1|503.5|506.51|503.91|506.51|503.91|506.1|503.5|0
1642721100000|2022-01-20 23:25:00|506.72|504.12|506.51|503.91|506.72|504.12|506.51|503.91|0
1642721110000|2022-01-20 23:25:10|506.61|504.01|507.14|504.54|507.35|504.75|506.61|504.01|0
1642721120000|2022-01-20 23:25:20|507.35|504.75|507.35|504.75|507.35|504.75|507.35|504.75|0
1642721130000|2022-01-20 23:25:30|506.93|504.33|506.51|503.91|507.03|504.43|506.51|503.91|0
1642721140000|2022-01-20 23:25:40|506.72|504.12|505.89|503.29|506.72|504.12|505.89|503.29|0
1642721150000|2022-01-20 23:25:50|505.68|503.08|505.05|502.45|505.68|503.08|505.05|502.45|0
1642721160000|2022-01-20 23:26:00|505.68|503.08|505.26|502.66|505.68|503.08|505.26|502.66|0
1642721170000|2022-01-20 23:26:10|504.85|502.25|504.95|502.35|504.95|502.35|504.85|502.25|0
1642721180000|2022-01-20 23:26:20|505.05|502.45|505.05|502.45|505.26|502.66|504.85|502.25|0
1642721190000|2022-01-20 23:26:30|504.64|502.04|504.85|502.25|504.95|502.35|504.64|502.04|0
1642721200000|2022-01-20 23:26:40|504.95|502.35|505.05|502.45|505.05|502.45|504.85|502.25|0
1642721210000|2022-01-20 23:26:50|504.64|502.04|504.32|501.72|504.74|502.14|504.32|501.72|0
1642721220000|2022-01-20 23:27:00|504.22|501.62|504.53|501.93|504.74|502.14|504.22|501.62|0
1642721230000|2022-01-20 23:27:10|504.64|502.04|504.01|501.41|504.64|502.04|504.01|501.41|0
1642721240000|2022-01-20 23:27:20|503.6|501|504.32|501.72|504.32|501.72|503.6|501|0
1642721250000|2022-01-20 23:27:30|504.64|502.04|505.05|502.45|505.05|502.45|504.64|502.04|0
1642721260000|2022-01-20 23:27:40|504.95|502.35|505.26|502.66|505.26|502.66|504.95|502.35|0
1642721270000|2022-01-20 23:27:50|505.05|502.45|504.85|502.25|505.36|502.76|504.85|502.25|0
1642721280000|2022-01-20 23:28:00|504.74|502.14|505.05|502.45|505.05|502.45|504.64|502.04|0
1642721290000|2022-01-20 23:28:10|505.26|502.66|505.57|502.97|505.57|502.97|505.26|502.66|0
1642721300000|2022-01-20 23:28:20|505.47|502.87|505.05|502.45|505.47|502.87|505.05|502.45|0
1642721310000|2022-01-20 23:28:30|504.84|502.24|504.43|501.83|504.84|502.24|504.43|501.83|0
1642721320000|2022-01-20 23:28:40|502.97|500.37|502.77|500.17|502.97|500.37|502.77|500.17|0
1642721330000|2022-01-20 23:28:50|502.97|500.37|503.8|501.2|503.8|501.2|502.97|500.37|0
1642721340000|2022-01-20 23:29:00|502.97|500.37|502.14|499.54|503.18|500.58|502.14|499.54|0
1642721350000|2022-01-20 23:29:10|502.35|499.75|502.14|499.54|502.35|499.75|502.14|499.54|0
1642721360000|2022-01-20 23:29:20|502.56|499.96|502.35|499.75|502.76|500.16|502.35|499.75|0
1642721370000|2022-01-20 23:29:30|502.24|499.64|502.76|500.16|502.76|500.16|502.24|499.64|0
1642721380000|2022-01-20 23:29:40|502.97|500.37|501.93|499.33|502.97|500.37|501.93|499.33|0
1642721390000|2022-01-20 23:29:50|502.03|499.43|501.1|498.5|502.14|499.54|501.1|498.5|0
1642721400000|2022-01-20 23:30:00|501.62|499.02|501.52|498.92|501.93|499.33|501.52|498.92|0
1642721410000|2022-01-20 23:30:10|501.41|498.81|501.41|498.81|501.62|499.02|501.41|498.81|0
1642721420000|2022-01-20 23:30:20|501.31|498.71|501.31|498.71|501.52|498.92|501.31|498.71|0
1642721430000|2022-01-20 23:30:30|502.35|499.75|502.76|500.16|502.97|500.37|502.35|499.75|0
1642721440000|2022-01-20 23:30:40|502.56|499.96|503.07|500.47|503.07|500.47|502.56|499.96|0
1642721450000|2022-01-20 23:30:50|503.18|500.58|503.18|500.58|503.49|500.89|503.18|500.58|0
1642721460000|2022-01-20 23:31:00|503.07|500.47|503.8|501.2|503.8|501.2|503.07|500.47|0
1642721470000|2022-01-20 23:31:10|504.22|501.62|504.22|501.62|504.73|502.13|504.11|501.51|0
1642721480000|2022-01-20 23:31:20|504.11|501.51|503.9|501.3|504.22|501.62|503.8|501.2|0
1642721490000|2022-01-20 23:31:30|503.8|501.2|504.01|501.41|504.01|501.41|503.8|501.2|0
1642721500000|2022-01-20 23:31:40|504.22|501.62|504.43|501.83|504.43|501.83|504.22|501.62|0
1642721510000|2022-01-20 23:31:50|504.22|501.62|504.63|502.03|504.73|502.13|504.22|501.62|0
1642721520000|2022-01-20 23:32:00|504.53|501.93|504.43|501.83|504.53|501.93|504.32|501.72|0
1642721530000|2022-01-20 23:32:10|504.53|501.93|504.53|501.93|504.53|501.93|504.53|501.93|0
1642721540000|2022-01-20 23:32:20|504.63|502.03|504.22|501.62|504.73|502.13|504.22|501.62|0
1642721550000|2022-01-20 23:32:30|504.32|501.72|503.59|500.99|504.32|501.72|503.59|500.99|0
1642721560000|2022-01-20 23:32:40|502.76|500.16|502.55|499.95|502.97|500.37|502.55|499.95|0
1642721570000|2022-01-20 23:32:50|502.45|499.85|502.97|500.37|502.97|500.37|502.35|499.75|0
1642721580000|2022-01-20 23:33:00|503.48|500.88|503.18|500.58|503.48|500.88|503.18|500.58|0
1642721590000|2022-01-20 23:33:10|502.97|500.37|502.55|499.95|502.97|500.37|502.45|499.85|0
1642721600000|2022-01-20 23:33:20|502.65|500.05|502.14|499.54|502.65|500.05|502.14|499.54|0
1642721610000|2022-01-20 23:33:30|501.93|499.33|501.93|499.33|502.14|499.54|501.93|499.33|0
1642721620000|2022-01-20 23:33:40|502.14|499.54|501.93|499.33|502.14|499.54|501.93|499.33|0
1642721630000|2022-01-20 23:33:50|501.82|499.22|502.14|499.54|502.14|499.54|501.82|499.22|0
1642721640000|2022-01-20 23:34:00|502.55|499.95|502.97|500.37|502.97|500.37|502.55|499.95|0
1642721650000|2022-01-20 23:34:10|503.28|500.68|503.38|500.78|503.38|500.78|503.18|500.58|0
1642721660000|2022-01-20 23:34:20|503.48|500.88|503.38|500.78|503.59|500.99|503.38|500.78|0
1642721670000|2022-01-20 23:34:30|502.97|500.37|502.86|500.26|502.97|500.37|502.86|500.26|0
1642721680000|2022-01-20 23:34:40|502.76|500.16|503.38|500.78|503.38|500.78|502.76|500.16|0
1642721690000|2022-01-20 23:34:50|503.28|500.68|503.18|500.58|503.38|500.78|503.18|500.58|0
1642721700000|2022-01-20 23:35:00|503.38|500.78|503.59|500.99|503.59|500.99|503.38|500.78|0
1642721710000|2022-01-20 23:35:10|503.48|500.88|502.34|499.74|503.48|500.88|502.34|499.74|0
1642721720000|2022-01-20 23:35:20|502.44|499.84|503.18|500.58|503.18|500.58|502.44|499.84|0
1642721730000|2022-01-20 23:35:30|503.48|500.88|503.38|500.78|503.69|501.09|503.38|500.78|0
1642721740000|2022-01-20 23:35:40|503.48|500.88|503.8|501.2|503.8|501.2|503.48|500.88|0
1642721750000|2022-01-20 23:35:50|504.21|501.61|504.84|502.24|504.84|502.24|504.01|501.41|0
1642721760000|2022-01-20 23:36:00|505.05|502.45|505.67|503.07|505.88|503.28|505.05|502.45|0
1642721770000|2022-01-20 23:36:10|505.46|502.86|505.46|502.86|505.67|503.07|505.46|502.86|0
1642721780000|2022-01-20 23:36:20|505.25|502.65|505.67|503.07|505.67|503.07|505.25|502.65|0
1642721790000|2022-01-20 23:36:30|505.88|503.28|505.88|503.28|505.88|503.28|505.67|503.07|0
1642721800000|2022-01-20 23:36:40|505.77|503.17|505.98|503.38|506.09|503.49|505.67|503.07|0
1642721810000|2022-01-20 23:36:50|505.67|503.07|506.09|503.49|506.09|503.49|505.67|503.07|0
1642721820000|2022-01-20 23:37:00|505.88|503.28|505.05|502.45|505.88|503.28|505.05|502.45|0
1642721830000|2022-01-20 23:37:10|505.35|502.75|505.46|502.86|505.46|502.86|505.35|502.75|0
1642721840000|2022-01-20 23:37:20|505.25|502.65|505.25|502.65|505.25|502.65|505.25|502.65|0
1642721850000|2022-01-20 23:37:30|505.15|502.55|505.35|502.75|505.35|502.75|505.15|502.55|0
1642721860000|2022-01-20 23:37:40|505.46|502.86|505.88|503.28|505.88|503.28|505.46|502.86|0
1642721870000|2022-01-20 23:37:50|506.09|503.49|506.09|503.49|506.09|503.49|506.09|503.49|0
1642721880000|2022-01-20 23:38:00|506.29|503.69|506.92|504.32|506.92|504.32|506.29|503.69|0
1642721890000|2022-01-20 23:38:10|507.34|504.74|507.96|505.36|507.96|505.36|507.34|504.74|0
1642721900000|2022-01-20 23:38:20|507.75|505.15|507.34|504.74|507.75|505.15|507.34|504.74|0
1642721910000|2022-01-20 23:38:30|507.13|504.53|507.54|504.94|507.54|504.94|506.92|504.32|0
1642721920000|2022-01-20 23:38:40|507.44|504.84|507.75|505.15|507.75|505.15|507.44|504.84|0
1642721930000|2022-01-20 23:38:50|507.54|504.94|507.54|504.94|507.75|505.15|507.54|504.94|0
1642721940000|2022-01-20 23:39:00|507.13|504.53|507.34|504.74|507.34|504.74|507.13|504.53|0
1642721950000|2022-01-20 23:39:10|507.54|504.94|507.34|504.74|507.54|504.94|507.34|504.74|0
1642721960000|2022-01-20 23:39:20|507.54|504.94|507.54|504.94|507.54|504.94|507.54|504.94|0
1642721970000|2022-01-20 23:39:30|507.75|505.15|507.96|505.36|508.17|505.57|507.75|505.15|0
1642721980000|2022-01-20 23:39:40|508.17|505.57|508.27|505.67|508.27|505.67|508.17|505.57|0
1642721990000|2022-01-20 23:39:50|508.38|505.78|508.69|506.09|508.69|506.09|508.38|505.78|0
1642722000000|2022-01-20 23:40:00|508.59|505.99|509|506.4|509|506.4|508.59|505.99|0
1642722010000|2022-01-20 23:40:10|508.79|506.19|509.21|506.61|509.21|506.61|508.79|506.19|0
1642722020000|2022-01-20 23:40:20|509.42|506.82|509.21|506.61|509.42|506.82|509.21|506.61|0
1642722040000|2022-01-20 23:40:40|509.31|506.71|509.42|506.82|509.42|506.82|509.21|506.61|0
1642722050000|2022-01-20 23:40:50|509.63|507.03|509.21|506.61|509.63|507.03|509.21|506.61|0
1642722060000|2022-01-20 23:41:00|509.42|506.82|509.63|507.03|509.63|507.03|509.42|506.82|0
1642722070000|2022-01-20 23:41:10|509.42|506.82|509.42|506.82|509.42|506.82|509.42|506.82|0
1642722080000|2022-01-20 23:41:20|509.63|507.03|509.63|507.03|509.84|507.24|509.63|507.03|0
1642722090000|2022-01-20 23:41:30|509.42|506.82|509|506.4|509.42|506.82|509|506.4|0
1642722100000|2022-01-20 23:41:40|508.79|506.19|509|506.4|509.21|506.61|508.79|506.19|0
1642722110000|2022-01-20 23:41:50|508.79|506.19|508.58|505.98|508.79|506.19|508.48|505.88|0
1642722120000|2022-01-20 23:42:00|508.68|506.08|508.27|505.67|508.79|506.19|508.27|505.67|0
1642722130000|2022-01-20 23:42:10|508.17|505.57|508.79|506.19|508.79|506.19|508.17|505.57|0
1642722140000|2022-01-20 23:42:20|508.68|506.08|509|506.4|509|506.4|508.58|505.98|0
1642722150000|2022-01-20 23:42:30|509.42|506.82|509.63|507.03|509.63|507.03|509.21|506.61|0
1642722160000|2022-01-20 23:42:40|509.84|507.24|509.84|507.24|509.84|507.24|509.84|507.24|0
1642722170000|2022-01-20 23:42:50|509.73|507.13|509.63|507.03|509.73|507.13|509.63|507.03|0
1642722180000|2022-01-20 23:43:00|509.42|506.82|509.42|506.82|509.52|506.92|509.42|506.82|0
1642722190000|2022-01-20 23:43:10|509.21|506.61|509.42|506.82|509.42|506.82|509.21|506.61|0
1642722200000|2022-01-20 23:43:20|509.31|506.71|509.21|506.61|509.42|506.82|509.1|506.5|0
1642722210000|2022-01-20 23:43:30|509.42|506.82|509.21|506.61|509.42|506.82|509.21|506.61|0
1642722220000|2022-01-20 23:43:40|509.1|506.5|509.73|507.13|509.73|507.13|509.1|506.5|0
1642722230000|2022-01-20 23:43:50|509.63|507.03|509.42|506.82|509.63|507.03|509.42|506.82|0
1642722240000|2022-01-20 23:44:00|509.31|506.71|509.1|506.5|509.31|506.71|509|506.4|0
1642722250000|2022-01-20 23:44:10|509|506.4|508.79|506.19|509|506.4|508.58|505.98|0
1642722260000|2022-01-20 23:44:20|508.58|505.98|509.21|506.61|509.21|506.61|508.58|505.98|0
1642722270000|2022-01-20 23:44:30|509.42|506.82|509.63|507.03|509.63|507.03|509.42|506.82|0
1642722280000|2022-01-20 23:44:40|509.83|507.23|509.63|507.03|509.93|507.33|509.63|507.03|0
1642722290000|2022-01-20 23:44:50|509.52|506.92|509.52|506.92|509.52|506.92|509.42|506.82|0
1642722300000|2022-01-20 23:45:00|509.63|507.03|509.93|507.33|510.04|507.44|509.63|507.03|0
1642722310000|2022-01-20 23:45:10|509.63|507.03|509.63|507.03|509.73|507.13|509.63|507.03|0
1642722320000|2022-01-20 23:45:20|509.93|507.33|510.04|507.44|510.04|507.44|509.93|507.33|0
1642722330000|2022-01-20 23:45:30|510.25|507.65|510.04|507.44|510.46|507.86|510.04|507.44|0
1642722340000|2022-01-20 23:45:40|509.83|507.23|510.46|507.86|510.46|507.86|509.83|507.23|0
1642722350000|2022-01-20 23:45:50|510.25|507.65|510.67|508.07|510.67|508.07|510.25|507.65|0
1642722360000|2022-01-20 23:46:00|510.25|507.65|510.77|508.17|510.88|508.28|510.25|507.65|0
1642722370000|2022-01-20 23:46:10|510.88|508.28|511.3|508.7|511.3|508.7|510.88|508.28|0
1642722380000|2022-01-20 23:46:20|511.09|508.49|511.5|508.9|511.5|508.9|511.09|508.49|0
1642722390000|2022-01-20 23:46:30|511.4|508.8|511.09|508.49|511.4|508.8|511.09|508.49|0
1642722400000|2022-01-20 23:46:40|511.3|508.7|511.09|508.49|511.3|508.7|511.09|508.49|0
1642722410000|2022-01-20 23:46:50|510.46|507.86|510.67|508.07|510.77|508.17|510.46|507.86|0
1642722420000|2022-01-20 23:47:00|510.46|507.86|510.56|507.96|510.56|507.96|510.46|507.86|0
1642722430000|2022-01-20 23:47:10|510.46|507.86|510.25|507.65|510.46|507.86|510.25|507.65|0
1642722440000|2022-01-20 23:47:20|510.46|507.86|510.88|508.28|510.88|508.28|510.46|507.86|0
1642722450000|2022-01-20 23:47:30|510.98|508.38|511.5|508.9|511.5|508.9|510.98|508.38|0
1642722460000|2022-01-20 23:47:40|511.39|508.79|511.71|509.11|511.71|509.11|511.39|508.79|0
1642722470000|2022-01-20 23:47:50|511.5|508.9|511.5|508.9|511.5|508.9|511.29|508.69|0
1642722480000|2022-01-20 23:48:00|511.6|509|511.6|509|511.6|509|511.5|508.9|0
1642722490000|2022-01-20 23:48:10|511.71|509.11|511.92|509.32|511.92|509.32|511.71|509.11|0
1642722500000|2022-01-20 23:48:20|511.71|509.11|512.13|509.53|512.13|509.53|511.71|509.11|0
1642722510000|2022-01-20 23:48:30|512.23|509.63|512.34|509.74|512.34|509.74|512.23|509.63|0
1642722520000|2022-01-20 23:48:40|511.92|509.32|512.13|509.53|512.13|509.53|511.92|509.32|0
1642722530000|2022-01-20 23:48:50|512.34|509.74|511.92|509.32|512.34|509.74|511.92|509.32|0
1642722540000|2022-01-20 23:49:00|512.13|509.53|512.02|509.42|512.13|509.53|511.92|509.32|0
1642722550000|2022-01-20 23:49:10|511.92|509.32|511.5|508.9|511.92|509.32|511.5|508.9|0
1642722560000|2022-01-20 23:49:20|511.29|508.69|511.08|508.48|511.29|508.69|511.08|508.48|0
1642722570000|2022-01-20 23:49:30|510.67|508.07|511.18|508.58|511.18|508.58|510.67|508.07|0
1642722580000|2022-01-20 23:49:40|510.67|508.07|510.87|508.27|510.87|508.27|510.67|508.07|0
1642722590000|2022-01-20 23:49:50|510.67|508.07|510.87|508.27|510.97|508.37|510.67|508.07|0
1642722600000|2022-01-20 23:50:00|510.67|508.07|510.87|508.27|510.87|508.27|510.67|508.07|0
1642722610000|2022-01-20 23:50:10|510.67|508.07|510.67|508.07|510.87|508.27|510.67|508.07|0
1642722620000|2022-01-20 23:50:20|510.87|508.27|510.77|508.17|510.87|508.27|510.77|508.17|0
1642722630000|2022-01-20 23:50:30|511.08|508.48|511.5|508.9|511.5|508.9|511.08|508.48|0
1642722640000|2022-01-20 23:50:40|511.29|508.69|511.08|508.48|511.29|508.69|511.08|508.48|0
1642722650000|2022-01-20 23:50:50|511.18|508.58|511.29|508.69|511.39|508.79|511.18|508.58|0
1642722660000|2022-01-20 23:51:00|511.08|508.48|510.66|508.06|511.08|508.48|510.66|508.06|0
1642722670000|2022-01-20 23:51:10|510.46|507.86|510.04|507.44|510.46|507.86|510.04|507.44|0
1642722680000|2022-01-20 23:51:20|510.14|507.54|510.25|507.65|510.25|507.65|509.83|507.23|0
1642722690000|2022-01-20 23:51:30|510.35|507.75|510.46|507.86|510.46|507.86|510.35|507.75|0
1642722700000|2022-01-20 23:51:40|510.25|507.65|510.25|507.65|510.25|507.65|510.25|507.65|0
1642722710000|2022-01-20 23:51:50|510.35|507.75|510.46|507.86|510.46|507.86|510.35|507.75|0
1642722720000|2022-01-20 23:52:00|510.25|507.65|510.46|507.86|510.46|507.86|510.25|507.65|0
1642722730000|2022-01-20 23:52:10|510.25|507.65|510.25|507.65|510.45|507.85|510.25|507.65|0
1642722740000|2022-01-20 23:52:20|509.62|507.02|509.72|507.12|509.83|507.23|509.62|507.02|0
1642722750000|2022-01-20 23:52:30|509.62|507.02|508.58|505.98|509.62|507.02|508.58|505.98|0
1642722760000|2022-01-20 23:52:40|508.78|506.18|508.99|506.39|508.99|506.39|508.78|506.18|0
1642722770000|2022-01-20 23:52:50|509.09|506.49|509.41|506.81|509.41|506.81|509.09|506.49|0
1642722780000|2022-01-20 23:53:00|509.51|506.91|508.78|506.18|509.62|507.02|508.78|506.18|0
1642722790000|2022-01-20 23:53:10|508.58|505.98|508.58|505.98|508.58|505.98|508.58|505.98|0
1642722800000|2022-01-20 23:53:20|508.37|505.77|508.58|505.98|508.58|505.98|508.37|505.77|0
1642722810000|2022-01-20 23:53:30|508.37|505.77|508.37|505.77|508.47|505.87|508.37|505.77|0
1642722820000|2022-01-20 23:53:40|508.47|505.87|507.74|505.14|508.47|505.87|507.74|505.14|0
1642722830000|2022-01-20 23:53:50|508.05|505.45|508.37|505.77|508.37|505.77|508.05|505.45|0
1642722840000|2022-01-20 23:54:00|508.16|505.56|508.05|505.45|508.16|505.56|508.05|505.45|0
1642722850000|2022-01-20 23:54:10|507.84|505.24|508.37|505.77|508.37|505.77|507.84|505.24|0
1642722860000|2022-01-20 23:54:20|508.16|505.56|507.95|505.35|508.16|505.56|507.95|505.35|0
1642722870000|2022-01-20 23:54:30|508.37|505.77|509.2|506.6|509.3|506.7|508.37|505.77|0
1642722880000|2022-01-20 23:54:40|508.78|506.18|509.83|507.23|509.83|507.23|508.78|506.18|0
1642722890000|2022-01-20 23:54:50|509.41|506.81|509.51|506.91|509.51|506.91|509.2|506.6|0
1642722900000|2022-01-20 23:55:00|509.83|507.23|510.97|508.37|510.97|508.37|509.83|507.23|0
1642722910000|2022-01-20 23:55:10|510.66|508.06|510.03|507.43|510.66|508.06|510.03|507.43|0
1642722920000|2022-01-20 23:55:20|509.83|507.23|508.78|506.18|509.83|507.23|508.78|506.18|0
1642722930000|2022-01-20 23:55:30|508.36|505.76|509.72|507.12|509.72|507.12|508.36|505.76|0
1642722940000|2022-01-20 23:55:40|508.99|506.39|509.2|506.6|509.2|506.6|508.99|506.39|0
1642722950000|2022-01-20 23:55:50|509.41|506.81|510.45|507.85|510.45|507.85|509.41|506.81|0
1642722960000|2022-01-20 23:56:00|510.76|508.16|511.08|508.48|511.08|508.48|510.66|508.06|0
1642722970000|2022-01-20 23:56:10|511.71|509.11|511.39|508.79|511.71|509.11|511.29|508.69|0
1642722980000|2022-01-20 23:56:20|511.08|508.48|510.87|508.27|511.29|508.69|510.87|508.27|0
1642722990000|2022-01-20 23:56:30|510.66|508.06|510.45|507.85|510.66|508.06|510.45|507.85|0
1642723000000|2022-01-20 23:56:40|510.66|508.06|510.45|507.85|510.66|508.06|510.24|507.64|0
1642723010000|2022-01-20 23:56:50|510.55|507.95|510.66|508.06|510.66|508.06|510.45|507.85|0
1642723020000|2022-01-20 23:57:00|510.45|507.85|510.55|507.95|510.55|507.95|510.45|507.85|0
1642723030000|2022-01-20 23:57:10|510.87|508.27|510.97|508.37|511.08|508.48|510.87|508.27|0
1642723040000|2022-01-20 23:57:20|511.18|508.58|511.39|508.79|511.39|508.79|511.18|508.58|0
1642723050000|2022-01-20 23:57:30|511.29|508.69|511.6|509|511.6|509|511.29|508.69|0
1642723060000|2022-01-20 23:57:40|511.91|509.31|512.01|509.41|512.01|509.41|511.91|509.31|0
1642723070000|2022-01-20 23:57:50|512.12|509.52|511.29|508.69|512.12|509.52|511.29|508.69|0
1642723080000|2022-01-20 23:58:00|511.08|508.48|511.29|508.69|511.29|508.69|511.08|508.48|0
1642723090000|2022-01-20 23:58:10|511.91|509.31|511.49|508.89|511.91|509.31|511.49|508.89|0
1642723100000|2022-01-20 23:58:20|511.29|508.69|511.29|508.69|511.29|508.69|511.08|508.48|0
1642723110000|2022-01-20 23:58:30|511.39|508.79|511.49|508.89|511.6|509|511.39|508.79|0
1642723120000|2022-01-20 23:58:40|511.6|509|510.55|507.95|511.6|509|510.55|507.95|0
1642723130000|2022-01-20 23:58:50|510.66|508.06|510.34|507.74|510.66|508.06|510.34|507.74|0
1642723140000|2022-01-20 23:59:00|510.66|508.06|510.87|508.27|510.87|508.27|510.66|508.06|0
1642723150000|2022-01-20 23:59:10|511.08|508.48|511.39|508.79|511.49|508.89|511.08|508.48|0
1642723160000|2022-01-20 23:59:20|511.49|508.89|511.49|508.89|511.49|508.89|511.29|508.69|0
1642723170000|2022-01-20 23:59:30|511.28|508.68|511.91|509.31|511.91|509.31|511.28|508.68|0
1642723180000|2022-01-20 23:59:40|511.7|509.1|511.7|509.1|511.7|509.1|511.7|509.1|0
1642723190000|2022-01-20 23:59:50|511.8|509.2|511.91|509.31|511.91|509.31|511.8|509.2|0
1642723200000|2022-01-21 00:00:00|512.12|509.52|512.12|509.52|512.22|509.62|512.12|509.52|0
1642723210000|2022-01-21 00:00:10|512.33|509.73|514|511.4|514|511.4|512.33|509.73|0
1642723220000|2022-01-21 00:00:20|514.42|511.82|513.17|510.57|514.42|511.82|513.17|510.57|0
1642723230000|2022-01-21 00:00:30|512.96|510.36|512.75|510.15|512.96|510.36|512.75|510.15|0
1642723240000|2022-01-21 00:00:40|513.38|510.78|512.96|510.36|513.58|510.98|512.96|510.36|0
1642723250000|2022-01-21 00:00:50|513.17|510.57|513.38|510.78|513.38|510.78|512.96|510.36|0
1642723260000|2022-01-21 00:01:00|513.17|510.57|513.38|510.78|513.38|510.78|513.17|510.57|0
1642723270000|2022-01-21 00:01:10|513.58|510.98|513.38|510.78|513.79|511.19|513.38|510.78|0
1642723280000|2022-01-21 00:01:20|513.48|510.88|513.68|511.08|513.68|511.08|513.48|510.88|0
1642723290000|2022-01-21 00:01:30|513.79|511.19|513.27|510.67|513.79|511.19|513.27|510.67|0
1642723300000|2022-01-21 00:01:40|513.17|510.57|512.75|510.15|513.17|510.57|512.75|510.15|0
1642723310000|2022-01-21 00:01:50|513.17|510.57|512.22|509.62|513.17|510.57|512.22|509.62|0
1642723320000|2022-01-21 00:02:00|511.91|509.31|511.07|508.47|511.91|509.31|511.07|508.47|0
1642723330000|2022-01-21 00:02:10|510.66|508.06|510.66|508.06|510.66|508.06|510.66|508.06|0
1642723340000|2022-01-21 00:02:20|510.24|507.64|510.66|508.06|510.66|508.06|510.24|507.64|0
1642723350000|2022-01-21 00:02:30|510.45|507.85|510.45|507.85|510.45|507.85|510.24|507.64|0
1642723360000|2022-01-21 00:02:40|510.24|507.64|510.55|507.95|510.55|507.95|510.24|507.64|0
1642723370000|2022-01-21 00:02:50|510.66|508.06|509.61|507.01|510.66|508.06|509.61|507.01|0
1642723380000|2022-01-21 00:03:00|509.4|506.8|509.4|506.8|509.5|506.9|509.4|506.8|0
1642723390000|2022-01-21 00:03:10|509.19|506.59|508.57|505.97|509.19|506.59|508.57|505.97|0
1642723400000|2022-01-21 00:03:20|507.73|505.13|508.46|505.86|508.57|505.97|507.73|505.13|0
1642723410000|2022-01-21 00:03:30|508.15|505.55|506.9|504.3|508.15|505.55|506.9|504.3|0
1642723420000|2022-01-21 00:03:40|507.11|504.51|506.9|504.3|507.21|504.61|506.9|504.3|0
1642723430000|2022-01-21 00:03:50|506.69|504.09|506.58|503.98|506.69|504.09|506.48|503.88|0
1642723440000|2022-01-21 00:04:00|506.9|504.3|506.48|503.88|506.9|504.3|506.37|503.77|0
1642723450000|2022-01-21 00:04:10|506.27|503.67|507.32|504.72|507.32|504.72|506.27|503.67|0
1642723460000|2022-01-21 00:04:20|507.21|504.61|506.48|503.88|507.31|504.71|506.48|503.88|0
1642723470000|2022-01-21 00:04:30|506.9|504.3|507.73|505.13|507.73|505.13|506.9|504.3|0
1642723480000|2022-01-21 00:04:40|508.15|505.55|507.21|504.61|508.15|505.55|507.21|504.61|0
1642723490000|2022-01-21 00:04:50|507.31|504.71|507.73|505.13|507.73|505.13|506.9|504.3|0
1642723500000|2022-01-21 00:05:00|507.94|505.34|507.52|504.92|507.94|505.34|507.52|504.92|0
1642723510000|2022-01-21 00:05:10|506.69|504.09|507.11|504.51|507.31|504.71|506.69|504.09|0
1642723520000|2022-01-21 00:05:20|507.52|504.92|508.15|505.55|508.15|505.55|507.21|504.61|0
1642723530000|2022-01-21 00:05:30|508.36|505.76|508.57|505.97|508.57|505.97|508.36|505.76|0
1642723540000|2022-01-21 00:05:40|509.19|506.59|510.13|507.53|510.13|507.53|509.19|506.59|0
1642723550000|2022-01-21 00:05:50|510.24|507.64|509.61|507.01|510.24|507.64|509.61|507.01|0
1642723560000|2022-01-21 00:06:00|509.19|506.59|507.94|505.34|509.19|506.59|507.94|505.34|0
1642723570000|2022-01-21 00:06:10|508.15|505.55|507.62|505.02|508.15|505.55|507.62|505.02|0
1642723580000|2022-01-21 00:06:20|507.52|504.92|506.9|504.3|507.62|505.02|506.9|504.3|0
1642723590000|2022-01-21 00:06:30|507.1|504.5|506.48|503.88|507.1|504.5|506.48|503.88|0
1642723600000|2022-01-21 00:06:40|506.27|503.67|505.85|503.25|506.27|503.67|505.65|503.05|0
1642723610000|2022-01-21 00:06:50|505.02|502.42|506.27|503.67|506.27|503.67|505.02|502.42|0
1642723620000|2022-01-21 00:07:00|506.06|503.46|505.65|503.05|506.06|503.46|505.65|503.05|0
1642723630000|2022-01-21 00:07:10|506.16|503.56|506.37|503.77|506.37|503.77|505.85|503.25|0
1642723640000|2022-01-21 00:07:20|506.27|503.67|506.48|503.88|506.48|503.88|506.27|503.67|0
1642723650000|2022-01-21 00:07:30|506.79|504.19|506.27|503.67|506.9|504.3|506.27|503.67|0
1642723660000|2022-01-21 00:07:40|505.54|502.94|505.85|503.25|505.85|503.25|505.23|502.63|0
1642723670000|2022-01-21 00:07:50|505.54|502.94|506.16|503.56|506.16|503.56|505.54|502.94|0
1642723680000|2022-01-21 00:08:00|506.37|503.77|506.06|503.46|506.37|503.77|505.85|503.25|0
1642723690000|2022-01-21 00:08:10|506.48|503.88|506.48|503.88|506.48|503.88|506.27|503.67|0
1642723700000|2022-01-21 00:08:20|506.37|503.77|506.69|504.09|506.69|504.09|506.37|503.77|0
1642723710000|2022-01-21 00:08:30|506.79|504.19|506.69|504.09|506.79|504.19|506.37|503.77|0
1642723720000|2022-01-21 00:08:40|506.06|503.46|505.64|503.04|506.06|503.46|505.64|503.04|0
1642723730000|2022-01-21 00:08:50|506.27|503.67|506.06|503.46|506.27|503.67|506.06|503.46|0
1642723740000|2022-01-21 00:09:00|505.74|503.14|506.27|503.67|506.27|503.67|505.74|503.14|0
1642723750000|2022-01-21 00:09:10|506.48|503.88|507.31|504.71|507.31|504.71|506.48|503.88|0
1642723760000|2022-01-21 00:09:20|507.52|504.92|506.69|504.09|507.52|504.92|506.69|504.09|0
1642723770000|2022-01-21 00:09:30|506.37|503.77|506.89|504.29|507.1|504.5|506.37|503.77|0
1642723780000|2022-01-21 00:09:40|507.83|505.23|508.35|505.75|508.56|505.96|507.83|505.23|0
1642723790000|2022-01-21 00:09:50|508.14|505.54|508.98|506.38|508.98|506.38|508.14|505.54|0
1642723800000|2022-01-21 00:10:00|508.87|506.27|508.14|505.54|508.87|506.27|508.14|505.54|0
1642723810000|2022-01-21 00:10:10|507.94|505.34|507.31|504.71|507.94|505.34|507.1|504.5|0
1642723820000|2022-01-21 00:10:20|507.1|504.5|507.52|504.92|507.52|504.92|507.1|504.5|0
1642723830000|2022-01-21 00:10:30|507.94|505.34|507.73|505.13|507.94|505.34|507.73|505.13|0
1642723840000|2022-01-21 00:10:40|507.83|505.23|508.14|505.54|508.14|505.54|507.83|505.23|0
1642723850000|2022-01-21 00:10:50|508.35|505.75|508.35|505.75|508.35|505.75|508.14|505.54|0
1642723860000|2022-01-21 00:11:00|508.77|506.17|508.56|505.96|508.77|506.17|508.56|505.96|0
1642723870000|2022-01-21 00:11:10|508.98|506.38|509.81|507.21|509.81|507.21|508.98|506.38|0
1642723880000|2022-01-21 00:11:20|510.02|507.42|509.6|507|510.02|507.42|509.6|507|0
1642723890000|2022-01-21 00:11:30|509.7|507.1|509.81|507.21|509.81|507.21|509.7|507.1|0
1642723900000|2022-01-21 00:11:40|509.6|507|510.44|507.84|510.86|508.26|508.77|506.17|0
1642723910000|2022-01-21 00:11:50|510.02|507.42|509.81|507.21|510.02|507.42|509.81|507.21|0
1642723920000|2022-01-21 00:12:00|510.02|507.42|510.96|508.36|511.07|508.47|510.02|507.42|0
1642723930000|2022-01-21 00:12:10|510.86|508.26|511.07|508.47|511.27|508.67|510.86|508.26|0
1642723940000|2022-01-21 00:12:20|511.27|508.67|511.07|508.47|511.37|508.77|511.07|508.47|0
1642723950000|2022-01-21 00:12:30|511.48|508.88|511.07|508.47|511.48|508.88|511.07|508.47|0
1642723960000|2022-01-21 00:12:40|511.17|508.57|510.96|508.36|511.17|508.57|510.96|508.36|0
1642723970000|2022-01-21 00:12:50|511.07|508.47|511.48|508.88|511.48|508.88|511.07|508.47|0
1642723980000|2022-01-21 00:13:00|511.07|508.47|511.58|508.98|511.58|508.98|511.07|508.47|0
1642723990000|2022-01-21 00:13:10|511.9|509.3|511.69|509.09|511.9|509.3|511.69|509.09|0
1642724000000|2022-01-21 00:13:20|511.48|508.88|511.69|509.09|511.69|509.09|511.48|508.88|0
1642724020000|2022-01-21 00:13:40|511.58|508.98|511.27|508.67|511.58|508.98|511.27|508.67|0
1642724030000|2022-01-21 00:13:50|510.65|508.05|510.65|508.05|510.65|508.05|510.65|508.05|0
1642724040000|2022-01-21 00:14:00|510.44|507.84|510.86|508.26|510.86|508.26|510.44|507.84|0
1642724050000|2022-01-21 00:14:10|510.65|508.05|510.23|507.63|510.65|508.05|510.23|507.63|0
1642724060000|2022-01-21 00:14:20|510.02|507.42|510.23|507.63|510.23|507.63|510.02|507.42|0
1642724070000|2022-01-21 00:14:30|510.12|507.52|510.33|507.73|510.33|507.73|510.02|507.42|0
1642724080000|2022-01-21 00:14:40|510.44|507.84|510.65|508.05|510.65|508.05|510.44|507.84|0
1642724090000|2022-01-21 00:14:50|510.44|507.84|509.91|507.31|510.54|507.94|509.91|507.31|0
1642724100000|2022-01-21 00:15:00|510.02|507.42|510.23|507.63|510.23|507.63|509.81|507.21|0
1642724110000|2022-01-21 00:15:10|510.44|507.84|511.58|508.98|511.69|509.09|510.44|507.84|0
1642724120000|2022-01-21 00:15:20|510.85|508.25|510.44|507.84|510.85|508.25|510.44|507.84|0
1642724130000|2022-01-21 00:15:30|509.81|507.21|509.91|507.31|510.02|507.42|509.6|507|0
1642724140000|2022-01-21 00:15:40|510.33|507.73|511.06|508.46|511.06|508.46|510.33|507.73|0
1642724150000|2022-01-21 00:15:50|511.27|508.67|510.75|508.15|511.27|508.67|510.75|508.15|0
1642724160000|2022-01-21 00:16:00|511.06|508.46|511.48|508.88|511.48|508.88|511.06|508.46|0
1642724170000|2022-01-21 00:16:10|511.16|508.56|510.44|507.84|511.16|508.56|510.44|507.84|0
1642724180000|2022-01-21 00:16:20|510.54|507.94|511.06|508.46|511.06|508.46|510.44|507.84|0
1642724190000|2022-01-21 00:16:30|510.74|508.14|511.16|508.56|511.27|508.67|510.74|508.14|0
1642724200000|2022-01-21 00:16:40|511.06|508.46|511.06|508.46|511.16|508.56|510.74|508.14|0
1642724210000|2022-01-21 00:16:50|510.85|508.25|510.85|508.25|510.95|508.35|510.64|508.04|0
1642724220000|2022-01-21 00:17:00|510.54|507.94|510.85|508.25|510.85|508.25|510.54|507.94|0
1642724230000|2022-01-21 00:17:10|510.43|507.83|510.23|507.63|510.43|507.83|510.23|507.63|0
1642724240000|2022-01-21 00:17:20|509.81|507.21|510.12|507.52|510.12|507.52|509.81|507.21|0
1642724250000|2022-01-21 00:17:30|510.23|507.63|510.43|507.83|510.43|507.83|510.23|507.63|0
1642724260000|2022-01-21 00:17:40|510.02|507.42|509.7|507.1|510.02|507.42|509.6|507|0
1642724270000|2022-01-21 00:17:50|509.6|507|509.18|506.58|509.6|507|509.18|506.58|0
1642724280000|2022-01-21 00:18:00|508.97|506.37|508.76|506.16|508.97|506.37|508.56|505.96|0
1642724290000|2022-01-21 00:18:10|508.97|506.37|508.56|505.96|508.97|506.37|508.56|505.96|0
1642724300000|2022-01-21 00:18:20|508.97|506.37|509.28|506.68|509.39|506.79|508.97|506.37|0
1642724310000|2022-01-21 00:18:30|509.18|506.58|510.02|507.42|510.02|507.42|509.18|506.58|0
1642724320000|2022-01-21 00:18:40|510.33|507.73|509.81|507.21|510.33|507.73|509.81|507.21|0
1642724330000|2022-01-21 00:18:50|509.91|507.31|510.12|507.52|510.22|507.62|509.91|507.31|0
1642724340000|2022-01-21 00:19:00|510.02|507.42|509.39|506.79|510.02|507.42|509.39|506.79|0
1642724350000|2022-01-21 00:19:10|509.49|506.89|509.6|507|509.6|507|509.28|506.68|0
1642724360000|2022-01-21 00:19:20|509.49|506.89|510.02|507.42|510.02|507.42|509.49|506.89|0
1642724370000|2022-01-21 00:19:30|510.32|507.72|509.91|507.31|510.32|507.72|509.91|507.31|0
1642724380000|2022-01-21 00:19:40|509.81|507.21|509.6|507|509.81|507.21|509.6|507|0
1642724390000|2022-01-21 00:19:50|509.28|506.68|509.07|506.47|509.28|506.68|509.07|506.47|0
1642724400000|2022-01-21 00:20:00|508.65|506.05|508.34|505.74|508.65|506.05|508.34|505.74|0
1642724410000|2022-01-21 00:20:10|508.65|506.05|507.82|505.22|508.65|506.05|507.82|505.22|0
1642724420000|2022-01-21 00:20:20|507.51|504.91|507.51|504.91|507.51|504.91|507.3|504.7|0
1642724430000|2022-01-21 00:20:30|507.09|504.49|506.68|504.08|507.09|504.49|506.57|503.97|0
1642724440000|2022-01-21 00:20:40|507.09|504.49|506.47|503.87|507.09|504.49|506.47|503.87|0
1642724450000|2022-01-21 00:20:50|506.68|504.08|505.43|502.83|506.68|504.08|505.43|502.83|0
1642724460000|2022-01-21 00:21:00|505.84|503.24|505.32|502.72|505.84|503.24|505.32|502.72|0
1642724470000|2022-01-21 00:21:10|505.01|502.41|504.69|502.09|505.01|502.41|504.69|502.09|0
1642724480000|2022-01-21 00:21:20|504.8|502.2|504.8|502.2|504.8|502.2|504.8|502.2|0
1642724490000|2022-01-21 00:21:30|505.63|503.03|505.63|503.03|505.63|503.03|505.63|503.03|0
1642724500000|2022-01-21 00:21:40|505.84|503.24|505.63|503.03|505.84|503.24|505.63|503.03|0
1642724510000|2022-01-21 00:21:50|505.53|502.93|505.32|502.72|505.53|502.93|505.22|502.62|0
1642724520000|2022-01-21 00:22:00|505.11|502.51|505.01|502.41|505.11|502.51|505.01|502.41|0
1642724530000|2022-01-21 00:22:10|505.43|502.83|505.53|502.93|505.63|503.03|505.32|502.72|0
1642724540000|2022-01-21 00:22:20|505.32|502.72|505.84|503.24|505.84|503.24|505.32|502.72|0
1642724550000|2022-01-21 00:22:30|506.26|503.66|506.57|503.97|506.57|503.97|506.26|503.66|0
1642724560000|2022-01-21 00:22:40|506.98|504.38|506.47|503.87|506.98|504.38|506.47|503.87|0
1642724570000|2022-01-21 00:22:50|506.77|504.17|506.67|504.07|506.77|504.17|506.67|504.07|0
1642724580000|2022-01-21 00:23:00|506.47|503.87|505.84|503.24|506.47|503.87|505.84|503.24|0
1642724590000|2022-01-21 00:23:10|506.15|503.55|505.73|503.13|506.15|503.55|505.63|503.03|0
1642724600000|2022-01-21 00:23:20|505.63|503.03|505.22|502.62|505.63|503.03|505.22|502.62|0
1642724610000|2022-01-21 00:23:30|505.73|503.13|505.84|503.24|505.84|503.24|505.73|503.13|0
1642724620000|2022-01-21 00:23:40|505.73|503.13|506.88|504.28|506.88|504.28|505.73|503.13|0
1642724630000|2022-01-21 00:23:50|507.09|504.49|507.61|505.01|507.61|505.01|507.09|504.49|0
1642724640000|2022-01-21 00:24:00|507.51|504.91|508.65|506.05|508.65|506.05|507.4|504.8|0
1642724650000|2022-01-21 00:24:10|508.76|506.16|508.55|505.95|509.18|506.58|508.55|505.95|0
1642724660000|2022-01-21 00:24:20|508.34|505.74|507.72|505.12|508.34|505.74|507.72|505.12|0
1642724670000|2022-01-21 00:24:30|507.82|505.22|507.51|504.91|507.82|505.22|507.51|504.91|0
1642724680000|2022-01-21 00:24:40|507.61|505.01|507.3|504.7|507.61|505.01|507.09|504.49|0
1642724690000|2022-01-21 00:24:50|507.51|504.91|507.61|505.01|507.61|505.01|507.3|504.7|0
1642724700000|2022-01-21 00:25:00|507.51|504.91|506.26|503.66|507.51|504.91|506.26|503.66|0
1642724710000|2022-01-21 00:25:10|506.05|503.45|506.46|503.86|506.46|503.86|506.05|503.45|0
1642724720000|2022-01-21 00:25:20|506.77|504.17|507.09|504.49|507.19|504.59|506.77|504.17|0
1642724730000|2022-01-21 00:25:30|506.88|504.28|506.36|503.76|506.88|504.28|506.36|503.76|0
1642724740000|2022-01-21 00:25:40|506.67|504.07|506.26|503.66|506.67|504.07|506.26|503.66|0
1642724750000|2022-01-21 00:25:50|506.36|503.76|506.67|504.07|506.67|504.07|506.36|503.76|0
1642724760000|2022-01-21 00:26:00|506.88|504.28|506.77|504.17|506.98|504.38|506.77|504.17|0
1642724770000|2022-01-21 00:26:10|506.67|504.07|507.71|505.11|507.71|505.11|506.67|504.07|0
1642724780000|2022-01-21 00:26:20|508.44|505.84|508.65|506.05|508.65|506.05|508.13|505.53|0
1642724790000|2022-01-21 00:26:30|508.23|505.63|508.55|505.95|508.55|505.95|508.23|505.63|0
1642724800000|2022-01-21 00:26:40|508.76|506.16|509.17|506.57|509.17|506.57|508.55|505.95|0
1642724810000|2022-01-21 00:26:50|508.55|505.95|509.17|506.57|509.17|506.57|508.55|505.95|0
1642724820000|2022-01-21 00:27:00|508.97|506.37|508.86|506.26|508.97|506.37|508.55|505.95|0
1642724830000|2022-01-21 00:27:10|509.07|506.47|509.38|506.78|509.38|506.78|509.07|506.47|0
1642724840000|2022-01-21 00:27:20|509.59|506.99|510.01|507.41|510.43|507.83|509.59|506.99|0
1642724850000|2022-01-21 00:27:30|509.9|507.3|509.17|506.57|510.01|507.41|509.17|506.57|0
1642724860000|2022-01-21 00:27:40|508.96|506.36|508.96|506.36|508.96|506.36|508.96|506.36|0
1642724870000|2022-01-21 00:27:50|508.76|506.16|509.06|506.46|509.06|506.46|508.76|506.16|0
1642724880000|2022-01-21 00:28:00|509.17|506.57|508.55|505.95|509.17|506.57|508.55|505.95|0
1642724890000|2022-01-21 00:28:10|508.34|505.74|508.65|506.05|508.76|506.16|508.34|505.74|0
1642724900000|2022-01-21 00:28:20|508.55|505.95|508.44|505.84|508.65|506.05|508.44|505.84|0
1642724910000|2022-01-21 00:28:30|508.55|505.95|508.55|505.95|508.55|505.95|508.34|505.74|0
1642724920000|2022-01-21 00:28:40|508.76|506.16|508.65|506.05|508.86|506.26|508.65|506.05|0
1642724930000|2022-01-21 00:28:50|508.76|506.16|508.55|505.95|508.96|506.36|508.55|505.95|0
1642724940000|2022-01-21 00:29:00|508.44|505.84|508.44|505.84|508.55|505.95|508.44|505.84|0
1642724950000|2022-01-21 00:29:10|508.55|505.95|508.34|505.74|508.55|505.95|508.34|505.74|0
1642724960000|2022-01-21 00:29:20|508.75|506.15|508.75|506.15|508.75|506.15|508.65|506.05|0
1642724970000|2022-01-21 00:29:30|509.38|506.78|509.59|506.99|509.59|506.99|509.38|506.78|0
1642724980000|2022-01-21 00:29:40|509.38|506.78|508.34|505.74|509.59|506.99|508.34|505.74|0
1642724990000|2022-01-21 00:29:50|508.23|505.63|508.13|505.53|508.23|505.63|507.92|505.32|0
1642725000000|2022-01-21 00:30:00|507.81|505.21|507.6|505|507.92|505.32|507.29|504.69|0
1642725010000|2022-01-21 00:30:10|507.5|504.9|507.39|504.79|507.5|504.9|507.29|504.69|0
1642725020000|2022-01-21 00:30:20|507.71|505.11|508.23|505.63|508.34|505.74|507.71|505.11|0
1642725030000|2022-01-21 00:30:30|508.13|505.53|508.34|505.74|508.34|505.74|507.92|505.32|0
1642725040000|2022-01-21 00:30:40|508.02|505.42|507.71|505.11|508.02|505.42|507.71|505.11|0
1642725050000|2022-01-21 00:30:50|507.92|505.32|508.13|505.53|508.13|505.53|507.92|505.32|0
1642725060000|2022-01-21 00:31:00|508.23|505.63|507.71|505.11|508.23|505.63|507.71|505.11|0
1642725070000|2022-01-21 00:31:10|507.6|505|507.29|504.69|507.6|505|507.29|504.69|0
1642725080000|2022-01-21 00:31:20|507.18|504.58|507.5|504.9|507.5|504.9|507.18|504.58|0
1642725090000|2022-01-21 00:31:30|507.29|504.69|507.39|504.79|507.39|504.79|507.29|504.69|0
1642725100000|2022-01-21 00:31:40|507.5|504.9|507.5|504.9|507.5|504.9|507.39|504.79|0
1642725110000|2022-01-21 00:31:50|507.71|505.11|507.71|505.11|507.71|505.11|507.5|504.9|0
1642725120000|2022-01-21 00:32:00|507.6|505|507.71|505.11|507.92|505.32|507.5|504.9|0
1642725130000|2022-01-21 00:32:10|507.92|505.32|507.92|505.32|508.02|505.42|507.92|505.32|0
1642725140000|2022-01-21 00:32:20|507.81|505.21|507.71|505.11|507.81|505.21|507.71|505.11|0
1642725150000|2022-01-21 00:32:30|507.5|504.9|506.67|504.07|507.5|504.9|506.67|504.07|0
1642725160000|2022-01-21 00:32:40|506.77|504.17|506.25|503.65|506.77|504.17|506.14|503.54|0
1642725170000|2022-01-21 00:32:50|506.46|503.86|506.35|503.75|506.46|503.86|506.25|503.65|0
1642725180000|2022-01-21 00:33:00|506.67|504.07|507.5|504.9|507.5|504.9|506.46|503.86|0
1642725190000|2022-01-21 00:33:10|507.71|505.11|508.13|505.53|508.54|505.94|507.71|505.11|0
1642725200000|2022-01-21 00:33:20|508.43|505.83|508.43|505.83|508.64|506.04|508.43|505.83|0
1642725210000|2022-01-21 00:33:30|508.54|505.94|508.54|505.94|508.96|506.36|508.54|505.94|0
1642725220000|2022-01-21 00:33:40|508.33|505.73|508.13|505.53|508.33|505.73|508.13|505.53|0
1642725230000|2022-01-21 00:33:50|508.02|505.42|508.23|505.63|508.23|505.63|508.02|505.42|0
1642725240000|2022-01-21 00:34:00|508.13|505.53|507.6|505|508.13|505.53|507.5|504.9|0
1642725250000|2022-01-21 00:34:10|507.71|505.11|507.92|505.32|508.12|505.52|507.71|505.11|0
1642725260000|2022-01-21 00:34:20|508.02|505.42|507.92|505.32|508.02|505.42|507.71|505.11|0
1642725270000|2022-01-21 00:34:30|507.71|505.11|507.92|505.32|507.92|505.32|507.71|505.11|0
1642725280000|2022-01-21 00:34:40|507.6|505|507.6|505|507.71|505.11|507.6|505|0
1642725290000|2022-01-21 00:34:50|507.92|505.32|507.81|505.21|507.92|505.32|507.81|505.21|0
1642725300000|2022-01-21 00:35:00|507.92|505.32|507.81|505.21|507.92|505.32|507.81|505.21|0
1642725310000|2022-01-21 00:35:10|507.6|505|507.6|505|507.6|505|507.08|504.48|0
1642725320000|2022-01-21 00:35:20|507.29|504.69|508.12|505.52|508.12|505.52|507.29|504.69|0
1642725330000|2022-01-21 00:35:30|507.92|505.32|507.71|505.11|507.92|505.32|507.5|504.9|0
1642725340000|2022-01-21 00:35:40|508.12|505.52|507.92|505.32|508.12|505.52|507.71|505.11|0
1642725350000|2022-01-21 00:35:50|507.81|505.21|508.12|505.52|508.12|505.52|507.81|505.21|0
1642725360000|2022-01-21 00:36:00|507.39|504.79|507.08|504.48|507.39|504.79|507.08|504.48|0
1642725370000|2022-01-21 00:36:10|506.97|504.37|507.5|504.9|507.5|504.9|506.97|504.37|0
1642725380000|2022-01-21 00:36:20|507.71|505.11|507.5|504.9|507.71|505.11|507.29|504.69|0
1642725390000|2022-01-21 00:36:30|507.91|505.31|508.22|505.62|508.22|505.62|507.91|505.31|0
1642725400000|2022-01-21 00:36:40|507.5|504.9|507.5|504.9|507.5|504.9|507.18|504.58|0
1642725410000|2022-01-21 00:36:50|507.71|505.11|507.5|504.9|507.71|505.11|507.5|504.9|0
1642725420000|2022-01-21 00:37:00|507.29|504.69|507.18|504.58|507.29|504.69|507.08|504.48|0
1642725430000|2022-01-21 00:37:10|507.08|504.48|507.29|504.69|507.29|504.69|507.08|504.48|0
1642725440000|2022-01-21 00:37:20|507.39|504.79|507.39|504.79|507.39|504.79|507.29|504.69|0
1642725450000|2022-01-21 00:37:30|507.5|504.9|507.29|504.69|507.5|504.9|507.29|504.69|0
1642725460000|2022-01-21 00:37:40|507.08|504.48|507.39|504.79|507.39|504.79|507.08|504.48|0
1642725470000|2022-01-21 00:37:50|507.18|504.58|506.66|504.06|507.18|504.58|506.66|504.06|0
1642725480000|2022-01-21 00:38:00|506.55|503.95|506.26|503.66|506.87|504.27|506.26|503.66|0
1642725490000|2022-01-21 00:38:10|506.15|503.55|506.46|503.86|506.46|503.86|506.15|503.55|0
1642725500000|2022-01-21 00:38:20|506.67|504.07|506.46|503.86|506.67|504.07|506.46|503.86|0
1642725510000|2022-01-21 00:38:30|507.1|504.5|507.93|505.33|507.93|505.33|507.1|504.5|0
1642725520000|2022-01-21 00:38:40|508.14|505.54|508.14|505.54|508.24|505.64|508.14|505.54|0
1642725530000|2022-01-21 00:38:50|508.35|505.75|507.93|505.33|508.35|505.75|507.93|505.33|0
1642725540000|2022-01-21 00:39:00|507.72|505.12|507.1|504.5|507.72|505.12|507.1|504.5|0
1642725550000|2022-01-21 00:39:10|507.2|504.6|507.31|504.71|507.52|504.92|507.2|504.6|0
1642725560000|2022-01-21 00:39:20|507.52|504.92|507.62|505.02|507.62|505.02|507.52|504.92|0
1642725570000|2022-01-21 00:39:30|507.31|504.71|507.72|505.12|507.82|505.22|507.31|504.71|0
1642725580000|2022-01-21 00:39:40|507.52|504.92|506.89|504.29|507.52|504.92|506.89|504.29|0
1642725590000|2022-01-21 00:39:50|507|504.4|507|504.4|507|504.4|507|504.4|0
1642725600000|2022-01-21 00:40:00|507.21|504.61|506.9|504.3|507.21|504.61|506.79|504.19|0
1642725610000|2022-01-21 00:40:10|506.79|504.19|506.07|503.47|506.79|504.19|506.07|503.47|0
1642725620000|2022-01-21 00:40:20|506.17|503.57|506.69|504.09|506.69|504.09|506.17|503.57|0
1642725630000|2022-01-21 00:40:30|506.38|503.78|505.03|502.43|506.38|503.78|505.03|502.43|0
1642725640000|2022-01-21 00:40:40|505.13|502.53|505.03|502.43|505.13|502.53|504.82|502.22|0
1642725650000|2022-01-21 00:40:50|505.24|502.64|505.24|502.64|505.45|502.85|505.24|502.64|0
1642725660000|2022-01-21 00:41:00|505.45|502.85|505.24|502.64|505.45|502.85|505.24|502.64|0
1642725670000|2022-01-21 00:41:10|505.34|502.74|505.34|502.74|505.45|502.85|505.34|502.74|0
1642725680000|2022-01-21 00:41:20|505.13|502.53|505.03|502.43|505.13|502.53|504.82|502.22|0
1642725690000|2022-01-21 00:41:30|505.24|502.64|505.24|502.64|505.24|502.64|505.03|502.43|0
1642725700000|2022-01-21 00:41:40|505.03|502.43|504.71|502.11|505.03|502.43|504.61|502.01|0
1642725710000|2022-01-21 00:41:50|505.13|502.53|505.77|503.17|506.08|503.48|505.13|502.53|0
1642725720000|2022-01-21 00:42:00|505.46|502.86|505.67|503.07|505.67|503.07|505.46|502.86|0
1642725730000|2022-01-21 00:42:10|506.08|503.48|505.87|503.27|506.08|503.48|505.87|503.27|0
1642725740000|2022-01-21 00:42:20|505.46|502.86|505.56|502.96|505.56|502.96|505.46|502.86|0
1642725750000|2022-01-21 00:42:30|505.67|503.07|505.46|502.86|505.67|503.07|505.46|502.86|0
1642725760000|2022-01-21 00:42:40|505.56|502.96|505.97|503.37|505.97|503.37|505.56|502.96|0
1642725770000|2022-01-21 00:42:50|505.77|503.17|505.25|502.65|505.77|503.17|505.25|502.65|0
1642725780000|2022-01-21 00:43:00|505.67|503.07|505.67|503.07|505.67|503.07|505.46|502.86|0
1642725790000|2022-01-21 00:43:10|505.87|503.27|505.87|503.27|505.97|503.37|505.87|503.27|0
1642725800000|2022-01-21 00:43:20|505.97|503.37|505.46|502.86|505.97|503.37|505.46|502.86|0
1642725810000|2022-01-21 00:43:30|505.67|503.07|505.56|502.96|505.76|503.16|505.56|502.96|0
1642725820000|2022-01-21 00:43:40|505.46|502.86|505.04|502.44|505.46|502.86|505.04|502.44|0
1642725830000|2022-01-21 00:43:50|505.48|502.88|505.28|502.68|505.48|502.88|505.28|502.68|0
1642725840000|2022-01-21 00:44:00|505.48|502.88|505.48|502.88|505.48|502.88|505.38|502.78|0
1642725850000|2022-01-21 00:44:10|505.58|502.98|505.9|503.3|505.9|503.3|505.58|502.98|0
1642725860000|2022-01-21 00:44:20|505.69|503.09|506.11|503.51|506.11|503.51|505.69|503.09|0
1642725870000|2022-01-21 00:44:30|506.21|503.61|506.55|503.95|506.76|504.16|506.21|503.61|0
1642725880000|2022-01-21 00:44:40|506.76|504.16|506.14|503.54|506.76|504.16|506.14|503.54|0
1642725890000|2022-01-21 00:44:50|506.34|503.74|506.76|504.16|506.76|504.16|506.34|503.74|0
1642725900000|2022-01-21 00:45:00|506.55|503.95|506.14|503.54|506.55|503.95|506.03|503.43|0
1642725910000|2022-01-21 00:45:10|506.55|503.95|506.96|504.36|506.96|504.36|506.55|503.95|0
1642725920000|2022-01-21 00:45:20|507.17|504.57|507.38|504.78|507.38|504.78|507.17|504.57|0
1642725930000|2022-01-21 00:45:30|507.17|504.57|506.96|504.36|507.17|504.57|506.86|504.26|0
1642725940000|2022-01-21 00:45:40|507.06|504.46|507.17|504.57|507.17|504.57|507.06|504.46|0
1642725950000|2022-01-21 00:45:50|507.06|504.46|506.96|504.36|507.06|504.46|506.76|504.16|0
1642725960000|2022-01-21 00:46:00|506.86|504.26|507.38|504.78|507.38|504.78|506.86|504.26|0
1642725970000|2022-01-21 00:46:10|506.76|504.16|506.65|504.05|506.76|504.16|506.55|503.95|0
1642725980000|2022-01-21 00:46:20|506.76|504.16|506.65|504.05|506.76|504.16|506.65|504.05|0
1642725990000|2022-01-21 00:46:30|506.76|504.16|506.44|503.84|506.76|504.16|506.44|503.84|0
1642726000000|2022-01-21 00:46:40|506.55|503.95|506.96|504.36|507.17|504.57|506.55|503.95|0
1642726010000|2022-01-21 00:46:50|507.38|504.78|508|505.4|508|505.4|507.38|504.78|0
1642726020000|2022-01-21 00:47:00|508.42|505.82|508|505.4|508.42|505.82|508|505.4|0
1642726030000|2022-01-21 00:47:10|507.79|505.19|507.79|505.19|508|505.4|507.79|505.19|0
1642726040000|2022-01-21 00:47:20|508.21|505.61|507.79|505.19|508.21|505.61|507.79|505.19|0
1642726050000|2022-01-21 00:47:30|507.59|504.99|507.68|505.08|507.68|505.08|507.59|504.99|0
1642726060000|2022-01-21 00:47:40|508|505.4|508|505.4|508.21|505.61|507.89|505.29|0
1642726070000|2022-01-21 00:47:50|507.79|505.19|507.79|505.19|507.89|505.29|507.79|505.19|0
1642726080000|2022-01-21 00:48:00|507.68|505.08|507.68|505.08|508|505.4|507.68|505.08|0
1642726090000|2022-01-21 00:48:10|507.79|505.19|507.68|505.08|507.79|505.19|507.68|505.08|0
1642726100000|2022-01-21 00:48:20|507.58|504.98|507.27|504.67|507.58|504.98|507.17|504.57|0
1642726110000|2022-01-21 00:48:30|507.38|504.78|507.58|504.98|507.58|504.98|507.38|504.78|0
1642726120000|2022-01-21 00:48:40|507.68|505.08|507.79|505.19|507.79|505.19|507.58|504.98|0
1642726130000|2022-01-21 00:48:50|508|505.4|508|505.4|508|505.4|507.89|505.29|0
1642726140000|2022-01-21 00:49:00|507.79|505.19|507.58|504.98|507.79|505.19|507.58|504.98|0
1642726150000|2022-01-21 00:49:10|507.89|505.29|507.89|505.29|508|505.4|507.89|505.29|0
1642726160000|2022-01-21 00:49:20|507.79|505.19|507.58|504.98|507.89|505.29|507.58|504.98|0
1642726170000|2022-01-21 00:49:30|507.38|504.78|507.58|504.98|507.58|504.98|507.38|504.78|0
1642726180000|2022-01-21 00:49:40|507.79|505.19|507.89|505.29|507.89|505.29|507.79|505.19|0
1642726190000|2022-01-21 00:49:50|507.79|505.19|507.79|505.19|507.79|505.19|507.79|505.19|0
1642726200000|2022-01-21 00:50:00|507.89|505.29|507.68|505.08|507.89|505.29|507.58|504.98|0
1642726210000|2022-01-21 00:50:10|507.48|504.88|507.17|504.57|507.48|504.88|507.17|504.57|0
1642726220000|2022-01-21 00:50:20|507.27|504.67|507.17|504.57|507.38|504.78|507.17|504.57|0
1642726230000|2022-01-21 00:50:30|507.38|504.78|507.58|504.98|507.58|504.98|507.27|504.67|0
1642726240000|2022-01-21 00:50:40|507.79|505.19|507.79|505.19|508|505.4|507.79|505.19|0
1642726250000|2022-01-21 00:50:50|507.68|505.08|508|505.4|508|505.4|507.68|505.08|0
1642726260000|2022-01-21 00:51:00|507.79|505.19|507.37|504.77|507.79|505.19|507.37|504.77|0
1642726270000|2022-01-21 00:51:10|507.27|504.67|505.92|503.32|507.27|504.67|505.72|503.12|0
1642726280000|2022-01-21 00:51:20|505.72|503.12|505.72|503.12|505.72|503.12|505.61|503.01|0
1642726290000|2022-01-21 00:51:30|505.92|503.32|506.23|503.63|506.23|503.63|505.92|503.32|0
1642726300000|2022-01-21 00:51:40|506.34|503.74|506.44|503.84|506.44|503.84|506.34|503.74|0
1642726310000|2022-01-21 00:51:50|506.34|503.74|506.75|504.15|506.75|504.15|506.34|503.74|0
1642726320000|2022-01-21 00:52:00|506.96|504.36|506.96|504.36|506.96|504.36|506.96|504.36|0
1642726330000|2022-01-21 00:52:10|507.47|504.87|508.41|505.81|508.41|505.81|507.47|504.87|0
1642726340000|2022-01-21 00:52:20|508|505.4|508.62|506.02|508.62|506.02|508|505.4|0
1642726350000|2022-01-21 00:52:30|508.83|506.23|509.45|506.85|509.45|506.85|508.83|506.23|0
1642726360000|2022-01-21 00:52:40|509.24|506.64|509.66|507.06|509.66|507.06|509.24|506.64|0
1642726370000|2022-01-21 00:52:50|508.83|506.23|508.3|505.7|508.83|506.23|508.2|505.6|0
1642726380000|2022-01-21 00:53:00|508.41|505.81|508.2|505.6|508.51|505.91|508.2|505.6|0
1642726390000|2022-01-21 00:53:10|508.3|505.7|508.41|505.81|508.41|505.81|508.3|505.7|0
1642726400000|2022-01-21 00:53:20|508.2|505.6|508.2|505.6|508.3|505.7|508.2|505.6|0
1642726410000|2022-01-21 00:53:30|508.1|505.5|508.3|505.7|508.3|505.7|508.1|505.5|0
1642726420000|2022-01-21 00:53:40|508.41|505.81|508.3|505.7|508.41|505.81|508.2|505.6|0
1642726430000|2022-01-21 00:53:50|508.41|505.81|507.37|504.77|508.41|505.81|507.37|504.77|0
1642726440000|2022-01-21 00:54:00|507.68|505.08|507.16|504.56|507.68|505.08|507.16|504.56|0
1642726460000|2022-01-21 00:54:20|507.37|504.77|507.16|504.56|507.37|504.77|507.16|504.56|0
1642726470000|2022-01-21 00:54:30|506.96|504.36|506.33|503.73|506.96|504.36|506.33|503.73|0
1642726480000|2022-01-21 00:54:40|506.23|503.63|506.33|503.73|506.54|503.94|506.23|503.63|0
1642726490000|2022-01-21 00:54:50|506.54|503.94|506.54|503.94|506.75|504.15|506.54|503.94|0
1642726500000|2022-01-21 00:55:00|506.75|504.15|506.02|503.42|506.75|504.15|506.02|503.42|0
1642726510000|2022-01-21 00:55:10|505.92|503.32|506.13|503.53|506.13|503.53|505.81|503.21|0
1642726520000|2022-01-21 00:55:20|506.33|503.73|506.75|504.15|506.75|504.15|506.33|503.73|0
1642726530000|2022-01-21 00:55:30|506.64|504.04|506.33|503.73|506.64|504.04|506.33|503.73|0
1642726540000|2022-01-21 00:55:40|506.13|503.53|506.54|503.94|506.54|503.94|506.13|503.53|0
1642726550000|2022-01-21 00:55:50|506.75|504.15|506.54|503.94|506.75|504.15|506.54|503.94|0
1642726560000|2022-01-21 00:56:00|506.75|504.15|507.06|504.46|507.06|504.46|506.75|504.15|0
1642726570000|2022-01-21 00:56:10|507.16|504.56|506.54|503.94|507.16|504.56|506.54|503.94|0
1642726580000|2022-01-21 00:56:20|506.43|503.83|506.33|503.73|506.54|503.94|506.33|503.73|0
1642726590000|2022-01-21 00:56:30|506.43|503.83|506.54|503.94|506.54|503.94|506.43|503.83|0
1642726600000|2022-01-21 00:56:40|506.64|504.04|506.96|504.36|507.05|504.45|506.64|504.04|0
1642726610000|2022-01-21 00:56:50|506.95|504.35|506.95|504.35|506.95|504.35|506.85|504.25|0
1642726620000|2022-01-21 00:57:00|506.75|504.15|506.85|504.25|506.85|504.25|506.75|504.15|0
1642726630000|2022-01-21 00:57:10|506.75|504.15|506.85|504.25|506.85|504.25|506.75|504.15|0
1642726640000|2022-01-21 00:57:20|507.16|504.56|507.26|504.66|507.26|504.66|507.16|504.56|0
1642726650000|2022-01-21 00:57:30|507.16|504.56|507.16|504.56|507.16|504.56|507.16|504.56|0
1642726660000|2022-01-21 00:57:40|507.26|504.66|507.16|504.56|507.26|504.66|506.95|504.35|0
1642726670000|2022-01-21 00:57:50|507.26|504.66|507.16|504.56|507.37|504.77|507.16|504.56|0
1642726680000|2022-01-21 00:58:00|507.05|504.45|507.26|504.66|507.37|504.77|507.05|504.45|0
1642726690000|2022-01-21 00:58:10|507.88|505.28|508.09|505.49|508.2|505.6|507.88|505.28|0
1642726700000|2022-01-21 00:58:20|507.99|505.39|507.58|504.98|507.99|505.39|507.58|504.98|0
1642726710000|2022-01-21 00:58:30|507.78|505.18|507.78|505.18|507.88|505.28|507.68|505.08|0
1642726720000|2022-01-21 00:58:40|507.88|505.28|507.58|504.98|507.99|505.39|507.58|504.98|0
1642726730000|2022-01-21 00:58:50|507.88|505.28|507.99|505.39|507.99|505.39|507.88|505.28|0
1642726740000|2022-01-21 00:59:00|508.2|505.6|508.2|505.6|508.2|505.6|508.2|505.6|0
1642726750000|2022-01-21 00:59:10|508.09|505.49|507.99|505.39|508.2|505.6|507.78|505.18|0
1642726760000|2022-01-21 00:59:20|507.78|505.18|507.58|504.98|507.78|505.18|507.58|504.98|0
1642726770000|2022-01-21 00:59:30|507.37|504.77|506.95|504.35|507.37|504.77|506.95|504.35|0
1642726780000|2022-01-21 00:59:40|506.75|504.15|505.92|503.32|506.75|504.15|505.92|503.32|0
1642726790000|2022-01-21 00:59:50|506.01|503.41|505.5|502.9|506.01|503.41|505.5|502.9|0
1642726800000|2022-01-21 01:00:00|505.09|502.49|506.22|503.62|506.33|503.73|505.09|502.49|0
1642726810000|2022-01-21 01:00:10|506.64|504.04|507.57|504.97|507.57|504.97|506.64|504.04|0
1642726820000|2022-01-21 01:00:20|507.16|504.56|507.05|504.45|507.16|504.56|506.95|504.35|0
1642726830000|2022-01-21 01:00:30|506.95|504.35|506.33|503.73|506.95|504.35|506.33|503.73|0
1642726840000|2022-01-21 01:00:40|506.43|503.83|506.33|503.73|506.43|503.83|506.12|503.52|0
1642726850000|2022-01-21 01:00:50|506.54|503.94|506.95|504.35|506.95|504.35|506.54|503.94|0
1642726860000|2022-01-21 01:01:00|507.37|504.77|507.26|504.66|507.37|504.77|507.26|504.66|0
1642726870000|2022-01-21 01:01:10|507.37|504.77|507.16|504.56|507.37|504.77|507.16|504.56|0
1642726880000|2022-01-21 01:01:20|507.37|504.77|508.09|505.49|508.09|505.49|507.37|504.77|0
1642726890000|2022-01-21 01:01:30|508.5|505.9|508.61|506.01|508.61|506.01|508.5|505.9|0
1642726900000|2022-01-21 01:01:40|508.4|505.8|508.2|505.6|508.61|506.01|508.2|505.6|0
1642726910000|2022-01-21 01:01:50|507.88|505.28|507.99|505.39|507.99|505.39|507.88|505.28|0
1642726920000|2022-01-21 01:02:00|507.78|505.18|507.78|505.18|507.78|505.18|507.57|504.97|0
1642726930000|2022-01-21 01:02:10|507.99|505.39|507.67|505.07|507.99|505.39|507.57|504.97|0
1642726940000|2022-01-21 01:02:20|507.78|505.18|508.09|505.49|508.09|505.49|507.67|505.07|0
1642726950000|2022-01-21 01:02:30|508.2|505.6|508.2|505.6|508.2|505.6|507.99|505.39|0
1642726960000|2022-01-21 01:02:40|508.3|505.7|508.2|505.6|508.3|505.7|507.78|505.18|0
1642726970000|2022-01-21 01:02:50|507.78|505.18|507.78|505.18|507.88|505.28|507.78|505.18|0
1642726980000|2022-01-21 01:03:00|508.3|505.7|507.57|504.97|508.3|505.7|507.57|504.97|0
1642726990000|2022-01-21 01:03:10|507.16|504.56|506.95|504.35|507.16|504.56|506.95|504.35|0
1642727000000|2022-01-21 01:03:20|507.05|504.45|506.84|504.24|507.05|504.45|506.74|504.14|0
1642727010000|2022-01-21 01:03:30|506.74|504.14|506.33|503.73|506.74|504.14|506.33|503.73|0
1642727020000|2022-01-21 01:03:40|506.74|504.14|507.36|504.76|507.36|504.76|506.74|504.14|0
1642727030000|2022-01-21 01:03:50|507.16|504.56|506.74|504.14|507.16|504.56|506.74|504.14|0
1642727040000|2022-01-21 01:04:00|506.53|503.93|506.53|503.93|506.95|504.35|506.53|503.93|0
1642727050000|2022-01-21 01:04:10|506.43|503.83|506.74|504.14|506.74|504.14|506.43|503.83|0
1642727060000|2022-01-21 01:04:20|506.53|503.93|506.53|503.93|506.53|503.93|506.53|503.93|0
1642727070000|2022-01-21 01:04:30|506.43|503.83|506.12|503.52|506.53|503.93|506.12|503.52|0
1642727080000|2022-01-21 01:04:40|506.33|503.73|506.95|504.35|506.95|504.35|506.33|503.73|0
1642727090000|2022-01-21 01:04:50|506.84|504.24|507.05|504.45|507.05|504.45|506.53|503.93|0
1642727100000|2022-01-21 01:05:00|506.95|504.35|506.33|503.73|506.95|504.35|506.33|503.73|0
1642727110000|2022-01-21 01:05:10|506.22|503.62|506.95|504.35|506.95|504.35|506.22|503.62|0
1642727120000|2022-01-21 01:05:20|506.53|503.93|506.74|504.14|506.74|504.14|506.53|503.93|0
1642727130000|2022-01-21 01:05:30|506.63|504.03|506.33|503.73|506.74|504.14|506.33|503.73|0
1642727140000|2022-01-21 01:05:40|506.42|503.82|506.53|503.93|506.63|504.03|506.42|503.82|0
1642727150000|2022-01-21 01:05:50|506.42|503.82|506.53|503.93|506.53|503.93|506.42|503.82|0
1642727160000|2022-01-21 01:06:00|506.42|503.82|504.87|502.27|506.42|503.82|504.87|502.27|0
1642727170000|2022-01-21 01:06:10|505.29|502.69|505.8|503.2|505.8|503.2|505.29|502.69|0
1642727180000|2022-01-21 01:06:20|505.7|503.1|505.7|503.1|505.91|503.31|505.7|503.1|0
1642727190000|2022-01-21 01:06:30|505.5|502.9|505.39|502.79|505.59|502.99|505.39|502.79|0
1642727200000|2022-01-21 01:06:40|505.29|502.69|505.08|502.48|505.29|502.69|505.08|502.48|0
1642727210000|2022-01-21 01:06:50|505.18|502.58|505.29|502.69|505.29|502.69|505.08|502.48|0
1642727220000|2022-01-21 01:07:00|505.08|502.48|504.87|502.27|505.08|502.48|504.87|502.27|0
1642727230000|2022-01-21 01:07:10|504.67|502.07|504.87|502.27|504.87|502.27|504.67|502.07|0
1642727240000|2022-01-21 01:07:20|504.77|502.17|504.67|502.07|505.08|502.48|504.67|502.07|0
1642727250000|2022-01-21 01:07:30|504.76|502.16|504.76|502.16|504.76|502.16|504.76|502.16|0
1642727260000|2022-01-21 01:07:40|504.67|502.07|505.08|502.48|505.08|502.48|504.56|501.96|0
1642727270000|2022-01-21 01:07:50|505.18|502.58|505.08|502.48|505.29|502.69|505.08|502.48|0
1642727280000|2022-01-21 01:08:00|504.87|502.27|505.08|502.48|505.08|502.48|504.87|502.27|0
1642727290000|2022-01-21 01:08:10|504.87|502.27|504.46|501.86|504.87|502.27|504.46|501.86|0
1642727300000|2022-01-21 01:08:20|503.84|501.24|503.22|500.62|503.84|501.24|503.22|500.62|0
1642727310000|2022-01-21 01:08:30|503.01|500.41|502.8|500.2|503.01|500.41|502.59|499.99|0
1642727320000|2022-01-21 01:08:40|502.59|499.99|502.39|499.79|502.59|499.99|502.39|499.79|0
1642727330000|2022-01-21 01:08:50|502.28|499.68|502.49|499.89|502.59|499.99|502.28|499.68|0
1642727340000|2022-01-21 01:09:00|502.18|499.58|500.94|498.34|502.18|499.58|500.94|498.34|0
1642727350000|2022-01-21 01:09:10|501.15|498.55|500.11|497.51|501.15|498.55|500.11|497.51|0
1642727360000|2022-01-21 01:09:20|500.53|497.93|500.53|497.93|500.53|497.93|500.32|497.72|0
1642727370000|2022-01-21 01:09:30|500.42|497.82|500.53|497.93|500.53|497.93|500.32|497.72|0
1642727380000|2022-01-21 01:09:40|500.11|497.51|500.11|497.51|500.42|497.82|500.11|497.51|0
1642727390000|2022-01-21 01:09:50|497.84|495.24|498.46|495.86|498.46|495.86|497.84|495.24|0
1642727400000|2022-01-21 01:10:00|498.05|495.45|497.84|495.24|498.05|495.45|497.84|495.24|0
1642727410000|2022-01-21 01:10:10|498.46|495.86|498.56|495.96|498.67|496.07|498.46|495.86|0
1642727420000|2022-01-21 01:10:20|498.46|495.86|498.87|496.27|498.87|496.27|498.46|495.86|0
1642727430000|2022-01-21 01:10:30|499.08|496.48|499.29|496.69|499.29|496.69|499.08|496.48|0
1642727440000|2022-01-21 01:10:40|499.08|496.48|499.18|496.58|499.29|496.69|498.87|496.27|0
1642727450000|2022-01-21 01:10:50|498.87|496.27|499.49|496.89|499.49|496.89|498.87|496.27|0
1642727460000|2022-01-21 01:11:00|499.59|496.99|499.49|496.89|499.7|497.1|499.49|496.89|0
1642727470000|2022-01-21 01:11:10|499.29|496.69|499.49|496.89|499.7|497.1|499.29|496.69|0
1642727480000|2022-01-21 01:11:20|499.7|497.1|499.59|496.99|499.7|497.1|499.59|496.99|0
1642727490000|2022-01-21 01:11:30|499.49|496.89|499.08|496.48|499.49|496.89|498.87|496.27|0
1642727500000|2022-01-21 01:11:40|499.29|496.69|498.87|496.27|499.29|496.69|498.87|496.27|0
1642727510000|2022-01-21 01:11:50|498.15|495.55|497.53|494.93|498.15|495.55|497.53|494.93|0
1642727520000|2022-01-21 01:12:00|497.22|494.62|496.19|493.59|497.22|494.62|496.19|493.59|0
1642727530000|2022-01-21 01:12:10|494.75|492.15|496.19|493.59|496.19|493.59|494.75|492.15|0
1642727540000|2022-01-21 01:12:20|497.02|494.42|497.02|494.42|497.53|494.93|497.02|494.42|0
1642727550000|2022-01-21 01:12:30|496.91|494.31|497.43|494.83|497.43|494.83|496.91|494.31|0
1642727560000|2022-01-21 01:12:40|497.63|495.03|497.02|494.42|497.63|495.03|496.81|494.21|0
1642727570000|2022-01-21 01:12:50|496.4|493.8|495.78|493.18|496.4|493.8|495.67|493.07|0
1642727580000|2022-01-21 01:13:00|496.09|493.49|495.37|492.77|496.09|493.49|495.37|492.77|0
1642727590000|2022-01-21 01:13:10|495.57|492.97|496.19|493.59|496.19|493.59|495.57|492.97|0
1642727600000|2022-01-21 01:13:20|496.4|493.8|496.19|493.59|496.4|493.8|495.78|493.18|0
1642727610000|2022-01-21 01:13:30|496.29|493.69|496.5|493.9|496.5|493.9|496.19|493.59|0
1642727620000|2022-01-21 01:13:40|496.6|494|496.08|493.48|496.6|494|495.88|493.28|0
1642727630000|2022-01-21 01:13:50|496.4|493.8|495.78|493.18|496.4|493.8|495.47|492.87|0
1642727640000|2022-01-21 01:14:00|495.67|493.07|495.47|492.87|495.78|493.18|495.47|492.87|0
1642727650000|2022-01-21 01:14:10|495.37|492.77|495.78|493.18|495.88|493.28|495.37|492.77|0
1642727660000|2022-01-21 01:14:20|495.99|493.39|496.4|493.8|496.4|493.8|495.99|493.39|0
1642727670000|2022-01-21 01:14:30|496.81|494.21|497.22|494.62|497.22|494.62|496.81|494.21|0
1642727680000|2022-01-21 01:14:40|497.43|494.83|498.46|495.86|498.46|495.86|497.22|494.62|0
1642727690000|2022-01-21 01:14:50|498.66|496.06|499.08|496.48|499.28|496.68|498.66|496.06|0
1642727700000|2022-01-21 01:15:00|499.28|496.68|499.59|496.99|499.59|496.99|499.28|496.68|0
1642727710000|2022-01-21 01:15:10|499.79|497.19|499.9|497.3|499.9|497.3|499.59|496.99|0
1642727720000|2022-01-21 01:15:20|499.28|496.68|499.9|497.3|500.11|497.51|499.28|496.68|0
1642727730000|2022-01-21 01:15:30|500.11|497.51|500.93|498.33|500.93|498.33|500.11|497.51|0
1642727740000|2022-01-21 01:15:40|500.73|498.13|501.35|498.75|501.35|498.75|500.73|498.13|0
1642727750000|2022-01-21 01:15:50|501.55|498.95|501.35|498.75|501.55|498.95|501.35|498.75|0
1642727760000|2022-01-21 01:16:00|501.14|498.54|501.14|498.54|501.35|498.75|500.93|498.33|0
1642727770000|2022-01-21 01:16:10|500.93|498.33|500.93|498.33|500.93|498.33|500.73|498.13|0
1642727780000|2022-01-21 01:16:20|501.14|498.54|501.55|498.95|501.55|498.95|501.14|498.54|0
1642727790000|2022-01-21 01:16:30|501.65|499.05|501.14|498.54|501.65|499.05|501.14|498.54|0
1642727800000|2022-01-21 01:16:40|500.93|498.33|501.14|498.54|501.14|498.54|500.93|498.33|0
1642727810000|2022-01-21 01:16:50|501.24|498.64|500.52|497.92|501.24|498.64|500.52|497.92|0
1642727820000|2022-01-21 01:17:00|500.73|498.13|500.73|498.13|500.73|498.13|500.73|498.13|0
1642727840000|2022-01-21 01:17:20|500.52|497.92|500.21|497.61|500.52|497.92|500.21|497.61|0
1642727850000|2022-01-21 01:17:30|500.11|497.51|499.9|497.3|500.11|497.51|499.9|497.3|0
1642727860000|2022-01-21 01:17:40|499.79|497.19|500.31|497.71|500.31|497.71|499.79|497.19|0
1642727870000|2022-01-21 01:17:50|500.73|498.13|500.62|498.02|500.73|498.13|500.62|498.02|0
1642727880000|2022-01-21 01:18:00|500.31|497.71|500.11|497.51|500.52|497.92|500.11|497.51|0
1642727890000|2022-01-21 01:18:10|500|497.4|500|497.4|500.11|497.51|500|497.4|0
1642727900000|2022-01-21 01:18:20|499.49|496.89|499.38|496.78|499.49|496.89|498.87|496.27|0
1642727910000|2022-01-21 01:18:30|499.49|496.89|499.17|496.57|499.49|496.89|499.17|496.57|0
1642727920000|2022-01-21 01:18:40|498.97|496.37|498.25|495.65|498.97|496.37|498.25|495.65|0
1642727930000|2022-01-21 01:18:50|498.04|495.44|498.55|495.95|498.55|495.95|498.04|495.44|0
1642727940000|2022-01-21 01:19:00|498.45|495.85|497.73|495.13|498.45|495.85|497.73|495.13|0
1642727950000|2022-01-21 01:19:10|497.63|495.03|497.73|495.13|497.73|495.13|497.52|494.92|0
1642727960000|2022-01-21 01:19:20|498.25|495.65|498.66|496.06|498.66|496.06|498.14|495.54|0
1642727970000|2022-01-21 01:19:30|498.45|495.85|497.63|495.03|498.45|495.85|497.63|495.03|0
1642727980000|2022-01-21 01:19:40|497.52|494.92|497.93|495.33|497.93|495.33|497.52|494.92|0
1642727990000|2022-01-21 01:19:50|498.04|495.44|498.04|495.44|498.04|495.44|498.04|495.44|0
1642728000000|2022-01-21 01:20:00|497.83|495.23|498.76|496.16|498.87|496.27|497.83|495.23|0
1642728010000|2022-01-21 01:20:10|498.66|496.06|499.07|496.47|499.17|496.57|498.66|496.06|0
1642728020000|2022-01-21 01:20:20|499.17|496.57|499.9|497.3|499.9|497.3|499.07|496.47|0
1642728030000|2022-01-21 01:20:30|499.69|497.09|499.9|497.3|500.1|497.5|499.69|497.09|0
1642728040000|2022-01-21 01:20:40|499.69|497.09|500.1|497.5|500.1|497.5|499.69|497.09|0
1642728050000|2022-01-21 01:20:50|500.31|497.71|500.93|498.33|500.93|498.33|500.31|497.71|0
1642728060000|2022-01-21 01:21:00|500.72|498.12|500.1|497.5|500.72|498.12|500.1|497.5|0
1642728070000|2022-01-21 01:21:10|500.2|497.6|500.62|498.02|500.72|498.12|500.2|497.6|0
1642728080000|2022-01-21 01:21:20|500.52|497.92|500.2|497.6|500.52|497.92|500.2|497.6|0
1642728090000|2022-01-21 01:21:30|500.1|497.5|500.41|497.81|500.41|497.81|500.1|497.5|0
1642728100000|2022-01-21 01:21:40|500.31|497.71|500.2|497.6|500.31|497.71|500.1|497.5|0
1642728110000|2022-01-21 01:21:50|499.9|497.3|499.69|497.09|499.9|497.3|499.48|496.88|0
1642728120000|2022-01-21 01:22:00|499.58|496.98|500.93|498.33|500.93|498.33|499.58|496.98|0
1642728130000|2022-01-21 01:22:10|501.14|498.54|500.52|497.92|501.14|498.54|500.52|497.92|0
1642728140000|2022-01-21 01:22:20|500.93|498.33|500.93|498.33|500.93|498.33|500.72|498.12|0
1642728150000|2022-01-21 01:22:30|500.72|498.12|500.41|497.81|500.72|498.12|500.31|497.71|0
1642728160000|2022-01-21 01:22:40|500.72|498.12|501.34|498.74|501.34|498.74|500.72|498.12|0
1642728170000|2022-01-21 01:22:50|501.55|498.95|500.93|498.33|501.55|498.95|500.93|498.33|0
1642728180000|2022-01-21 01:23:00|500.82|498.22|501.55|498.95|501.55|498.95|500.82|498.22|0
1642728190000|2022-01-21 01:23:10|501.75|499.15|501.75|499.15|502.38|499.78|501.75|499.15|0
1642728200000|2022-01-21 01:23:20|502.17|499.57|502.27|499.67|502.38|499.78|502.17|499.57|0
1642728210000|2022-01-21 01:23:30|502.58|499.98|502.37|499.77|502.58|499.98|502.37|499.77|0
1642728220000|2022-01-21 01:23:40|502.58|499.98|502.47|499.87|502.79|500.19|502.37|499.77|0
1642728230000|2022-01-21 01:23:50|502.68|500.08|503.2|500.6|503.2|500.6|502.68|500.08|0
1642728240000|2022-01-21 01:24:00|503|500.4|502.79|500.19|503|500.4|502.79|500.19|0
1642728250000|2022-01-21 01:24:10|502.89|500.29|503.82|501.22|503.82|501.22|502.79|500.19|0
1642728260000|2022-01-21 01:24:20|503.2|500.6|503.72|501.12|503.72|501.12|503.2|500.6|0
1642728270000|2022-01-21 01:24:30|503.62|501.02|503.82|501.22|503.82|501.22|503.62|501.02|0
1642728280000|2022-01-21 01:24:40|504.03|501.43|504.54|501.94|504.54|501.94|504.03|501.43|0
1642728290000|2022-01-21 01:24:50|504.65|502.05|504.34|501.74|504.65|502.05|504.24|501.64|0
1642728300000|2022-01-21 01:25:00|504.65|502.05|504.44|501.84|504.65|502.05|504.44|501.84|0
1642728310000|2022-01-21 01:25:10|504.65|502.05|505.07|502.47|505.07|502.47|504.65|502.05|0
1642728320000|2022-01-21 01:25:20|504.96|502.36|505.27|502.67|505.48|502.88|504.96|502.36|0
1642728330000|2022-01-21 01:25:30|504.96|502.36|504.65|502.05|504.96|502.36|504.65|502.05|0
1642728340000|2022-01-21 01:25:40|505.06|502.46|505.06|502.46|505.27|502.67|505.06|502.46|0
1642728350000|2022-01-21 01:25:50|504.86|502.26|504.96|502.36|505.06|502.46|504.86|502.26|0
1642728360000|2022-01-21 01:26:00|504.86|502.26|504.86|502.26|505.06|502.46|504.86|502.26|0
1642728370000|2022-01-21 01:26:10|505.27|502.67|506.1|503.5|506.31|503.71|505.27|502.67|0
1642728380000|2022-01-21 01:26:20|505.79|503.19|505.89|503.29|505.89|503.29|505.79|503.19|0
1642728390000|2022-01-21 01:26:30|506.2|503.6|506.2|503.6|506.2|503.6|506.1|503.5|0
1642728400000|2022-01-21 01:26:40|506.72|504.12|506.31|503.71|506.72|504.12|506.31|503.71|0
1642728410000|2022-01-21 01:26:50|506.52|503.92|506.61|504.01|506.61|504.01|506.51|503.91|0
1642728420000|2022-01-21 01:27:00|506.72|504.12|506.61|504.01|506.93|504.33|506.61|504.01|0
1642728430000|2022-01-21 01:27:10|506.93|504.33|507.55|504.95|507.55|504.95|506.93|504.33|0
1642728440000|2022-01-21 01:27:20|508.59|505.99|508.8|506.2|508.8|506.2|508.27|505.67|0
1642728450000|2022-01-21 01:27:30|509.01|506.41|508.38|505.78|509.01|506.41|508.38|505.78|0
1642728460000|2022-01-21 01:27:40|508.8|506.2|508.48|505.88|508.8|506.2|508.38|505.78|0
1642728470000|2022-01-21 01:27:50|508.8|506.2|509.21|506.61|509.21|506.61|508.8|506.2|0
1642728480000|2022-01-21 01:28:00|508.69|506.09|508.8|506.2|509.01|506.41|508.69|506.09|0
1642728490000|2022-01-21 01:28:10|508.59|505.99|508.59|505.99|508.8|506.2|508.48|505.88|0
1642728500000|2022-01-21 01:28:20|508.8|506.2|508.48|505.88|509.01|506.41|508.48|505.88|0
1642728510000|2022-01-21 01:28:30|508.38|505.78|508.38|505.78|508.38|505.78|508.38|505.78|0
1642728520000|2022-01-21 01:28:40|508.59|505.99|508.38|505.78|508.59|505.99|508.27|505.67|0
1642728530000|2022-01-21 01:28:50|508.48|505.88|508.38|505.78|508.48|505.88|508.38|505.78|0
1642728540000|2022-01-21 01:29:00|508.17|505.57|507.97|505.37|508.17|505.57|507.97|505.37|0
1642728550000|2022-01-21 01:29:10|508.38|505.78|509.21|506.61|509.21|506.61|508.38|505.78|0
1642728560000|2022-01-21 01:29:20|509.1|506.5|510.25|507.65|510.67|508.07|509.1|506.5|0
1642728570000|2022-01-21 01:29:30|510.46|507.86|510.14|507.54|510.67|508.07|510.14|507.54|0
1642728580000|2022-01-21 01:29:40|510.67|508.07|510.56|507.96|511.08|508.48|510.56|507.96|0
1642728590000|2022-01-21 01:29:50|510.46|507.86|510.56|507.96|510.56|507.96|510.46|507.86|0
1642728600000|2022-01-21 01:30:00|510.46|507.86|510.46|507.86|510.46|507.86|510.04|507.44|0
1642728610000|2022-01-21 01:30:10|509.84|507.24|509.42|506.82|509.84|507.24|509.42|506.82|0
1642728620000|2022-01-21 01:30:20|509.63|507.03|509|506.4|509.63|507.03|509|506.4|0
1642728630000|2022-01-21 01:30:30|508.8|506.2|508.8|506.2|509.1|506.5|508.59|505.99|0
1642728640000|2022-01-21 01:30:40|508.59|505.99|508.17|505.57|508.9|506.3|508.06|505.46|0
1642728650000|2022-01-21 01:30:50|508.27|505.67|508.9|506.3|508.9|506.3|508.27|505.67|0
1642728660000|2022-01-21 01:31:00|509.1|506.5|508.59|505.99|509.1|506.5|508.59|505.99|0
1642728670000|2022-01-21 01:31:10|508.48|505.88|508.69|506.09|509.1|506.5|508.48|505.88|0
1642728680000|2022-01-21 01:31:20|509|506.4|508.89|506.29|509.1|506.5|508.89|506.29|0
1642728690000|2022-01-21 01:31:30|509.21|506.61|508.59|505.99|509.21|506.61|508.59|505.99|0
1642728700000|2022-01-21 01:31:40|508.89|506.29|509|506.4|509|506.4|508.89|506.29|0
1642728710000|2022-01-21 01:31:50|508.69|506.09|508.48|505.88|508.69|506.09|508.38|505.78|0
1642728720000|2022-01-21 01:32:00|508.38|505.78|507.34|504.74|508.38|505.78|507.34|504.74|0
1642728730000|2022-01-21 01:32:10|507.65|505.05|507.55|504.95|507.76|505.16|507.55|504.95|0
1642728740000|2022-01-21 01:32:20|507.34|504.74|507.23|504.63|507.55|504.95|507.23|504.63|0
1642728750000|2022-01-21 01:32:30|507.34|504.74|507.44|504.84|507.44|504.84|507.13|504.53|0
1642728760000|2022-01-21 01:32:40|507.55|504.95|507.13|504.53|507.55|504.95|506.72|504.12|0
1642728770000|2022-01-21 01:32:50|507.23|504.63|506.82|504.22|507.23|504.63|506.82|504.22|0
1642728780000|2022-01-21 01:33:00|506.3|503.7|506.92|504.32|506.92|504.32|506.3|503.7|0
1642728790000|2022-01-21 01:33:10|506.82|504.22|507.34|504.74|507.34|504.74|506.82|504.22|0
1642728800000|2022-01-21 01:33:20|507.85|505.25|507.75|505.15|508.17|505.57|507.75|505.15|0
1642728810000|2022-01-21 01:33:30|508.17|505.57|508.38|505.78|508.38|505.78|508.17|505.57|0
1642728820000|2022-01-21 01:33:40|507.96|505.36|508.06|505.46|508.06|505.46|507.96|505.36|0
1642728830000|2022-01-21 01:33:50|508.17|505.57|508.79|506.19|508.79|506.19|508.17|505.57|0
1642728840000|2022-01-21 01:34:00|508.59|505.99|509.31|506.71|509.31|506.71|508.59|505.99|0
1642728850000|2022-01-21 01:34:10|508.79|506.19|508.58|505.98|508.79|506.19|508.58|505.98|0
1642728860000|2022-01-21 01:34:20|508.89|506.29|509.42|506.82|509.42|506.82|508.79|506.19|0
1642728870000|2022-01-21 01:34:30|509.62|507.02|509.31|506.71|509.62|507.02|509.1|506.5|0
1642728880000|2022-01-21 01:34:40|509.21|506.61|509.42|506.82|509.62|507.02|509.21|506.61|0
1642728890000|2022-01-21 01:34:50|509.62|507.02|509.83|507.23|509.83|507.23|509.62|507.02|0
1642728900000|2022-01-21 01:35:00|509.62|507.02|508.17|505.57|509.62|507.02|508.17|505.57|0
1642728910000|2022-01-21 01:35:10|507.96|505.36|508.06|505.46|508.17|505.57|507.75|505.15|0
1642728920000|2022-01-21 01:35:20|508.48|505.88|508.17|505.57|508.48|505.88|508.17|505.57|0
1642728930000|2022-01-21 01:35:30|508.58|505.98|507.75|505.15|508.58|505.98|507.75|505.15|0
1642728940000|2022-01-21 01:35:40|508.17|505.57|507.34|504.74|508.17|505.57|507.34|504.74|0
1642728950000|2022-01-21 01:35:50|507.13|504.53|505.89|503.29|507.13|504.53|505.89|503.29|0
1642728960000|2022-01-21 01:36:00|505.98|503.38|505.68|503.08|506.09|503.49|505.68|503.08|0
1642728970000|2022-01-21 01:36:10|505.98|503.38|507.57|504.97|507.57|504.97|505.98|503.38|0
1642728980000|2022-01-21 01:36:20|507.67|505.07|507.88|505.28|507.99|505.39|507.67|505.07|0
1642728990000|2022-01-21 01:36:30|507.57|504.97|507.16|504.56|507.57|504.97|507.16|504.56|0
1642729000000|2022-01-21 01:36:40|507.05|504.45|507.05|504.45|507.16|504.56|506.84|504.24|0
1642729010000|2022-01-21 01:36:50|506.64|504.04|506.95|504.35|506.95|504.35|506.54|503.94|0
1642729020000|2022-01-21 01:37:00|506.64|504.04|505.71|503.11|506.64|504.04|505.71|503.11|0
1642729030000|2022-01-21 01:37:10|505.39|502.79|505.71|503.11|505.91|503.31|505.39|502.79|0
1642729040000|2022-01-21 01:37:20|505.91|503.31|504.26|501.66|505.91|503.31|504.26|501.66|0
1642729050000|2022-01-21 01:37:30|504.56|501.96|505.39|502.79|505.39|502.79|504.56|501.96|0
1642729060000|2022-01-21 01:37:40|505.29|502.69|505.81|503.21|505.81|503.21|505.29|502.69|0
1642729070000|2022-01-21 01:37:50|505.71|503.11|506.84|504.24|506.84|504.24|505.71|503.11|0
1642729080000|2022-01-21 01:38:00|506.54|503.94|506.12|503.52|506.64|504.04|506.12|503.52|0
1642729090000|2022-01-21 01:38:10|506.43|503.83|505.71|503.11|506.43|503.83|505.71|503.11|0
1642729100000|2022-01-21 01:38:20|505.81|503.21|506.54|503.94|506.54|503.94|505.81|503.21|0
1642729110000|2022-01-21 01:38:30|506.43|503.83|505.5|502.9|506.43|503.83|505.5|502.9|0
1642729120000|2022-01-21 01:38:40|504.88|502.28|504.56|501.96|505.09|502.49|504.56|501.96|0
1642729130000|2022-01-21 01:38:50|505.18|502.58|506.01|503.41|506.12|503.52|505.18|502.58|0
1642729140000|2022-01-21 01:39:00|505.39|502.79|506.12|503.52|506.43|503.83|505.39|502.79|0
1642729150000|2022-01-21 01:39:10|505.6|503|505.81|503.21|505.81|503.21|505.6|503|0
1642729160000|2022-01-21 01:39:20|505.5|502.9|505.91|503.31|505.91|503.31|505.5|502.9|0
1642729170000|2022-01-21 01:39:30|505.71|503.11|505.08|502.48|505.71|503.11|505.08|502.48|0
1642729180000|2022-01-21 01:39:40|505.5|502.9|505.5|502.9|505.6|503|505.5|502.9|0
1642729190000|2022-01-21 01:39:50|505.29|502.69|504.26|501.66|505.29|502.69|504.05|501.45|0
1642729200000|2022-01-21 01:40:00|503.64|501.04|503.64|501.04|503.64|501.04|503.43|500.83|0
1642729210000|2022-01-21 01:40:10|504.26|501.66|505.08|502.48|505.08|502.48|504.26|501.66|0
1642729220000|2022-01-21 01:40:20|504.88|502.28|505.39|502.79|505.39|502.79|504.46|501.86|0
1642729230000|2022-01-21 01:40:30|505.5|502.9|506.12|503.52|506.12|503.52|505.5|502.9|0
1642729240000|2022-01-21 01:40:40|506.01|503.41|505.6|503|506.01|503.41|505.6|503|0
1642729250000|2022-01-21 01:40:50|505.39|502.79|504.67|502.07|505.39|502.79|504.67|502.07|0
1642729260000|2022-01-21 01:41:00|504.88|502.28|504.15|501.55|504.88|502.28|504.05|501.45|0
1642729270000|2022-01-21 01:41:10|504.35|501.75|504.46|501.86|504.77|502.17|504.35|501.75|0
1642729280000|2022-01-21 01:41:20|503.84|501.24|504.26|501.66|504.26|501.66|503.84|501.24|0
1642729290000|2022-01-21 01:41:30|504.15|501.55|504.15|501.55|504.15|501.55|504.15|501.55|0
1642729300000|2022-01-21 01:41:40|504.05|501.45|504.26|501.66|504.26|501.66|503.94|501.34|0
1642729310000|2022-01-21 01:41:50|504.67|502.07|503.43|500.83|504.67|502.07|503.43|500.83|0
1642729320000|2022-01-21 01:42:00|503.63|501.03|504.05|501.45|504.05|501.45|503.63|501.03|0
1642729330000|2022-01-21 01:42:10|504.25|501.65|503.63|501.03|504.25|501.65|503.63|501.03|0
1642729340000|2022-01-21 01:42:20|504.05|501.45|504.46|501.86|504.46|501.86|504.05|501.45|0
1642729350000|2022-01-21 01:42:30|504.05|501.45|503.43|500.83|504.05|501.45|503.43|500.83|0
1642729360000|2022-01-21 01:42:40|502.49|499.89|502.39|499.79|502.6|500|502.39|499.79|0
1642729370000|2022-01-21 01:42:50|502.6|500|502.49|499.89|502.81|500.21|502.39|499.79|0
1642729380000|2022-01-21 01:43:00|502.6|500|502.49|499.89|502.6|500|502.39|499.79|0
1642729390000|2022-01-21 01:43:10|502.81|500.21|502.6|500|503.63|501.03|502.6|500|0
1642729400000|2022-01-21 01:43:20|502.39|499.79|500.12|497.52|502.39|499.79|500.12|497.52|0
1642729410000|2022-01-21 01:43:30|500.43|497.83|500.12|497.52|500.43|497.83|500.12|497.52|0
1642729420000|2022-01-21 01:43:40|500.22|497.62|501.15|498.55|501.15|498.55|500.22|497.62|0
1642729430000|2022-01-21 01:43:50|501.36|498.76|500.43|497.83|501.36|498.76|500.43|497.83|0
1642729440000|2022-01-21 01:44:00|500.95|498.35|501.36|498.76|501.57|498.97|500.95|498.35|0
1642729450000|2022-01-21 01:44:10|501.46|498.86|501.15|498.55|501.46|498.86|500.84|498.24|0
1642729460000|2022-01-21 01:44:20|501.36|498.76|501.46|498.86|501.46|498.86|501.36|498.76|0
1642729470000|2022-01-21 01:44:30|501.57|498.97|501.15|498.55|501.57|498.97|500.84|498.24|0
1642729480000|2022-01-21 01:44:40|500.84|498.24|501.25|498.65|501.25|498.65|500.84|498.24|0
1642729490000|2022-01-21 01:44:50|501.57|498.97|501.57|498.97|501.57|498.97|501.25|498.65|0
1642729500000|2022-01-21 01:45:00|501.77|499.17|500.95|498.35|501.77|499.17|500.95|498.35|0
1642729510000|2022-01-21 01:45:10|501.15|498.55|501.15|498.55|501.36|498.76|501.15|498.55|0
1642729520000|2022-01-21 01:45:20|500.74|498.14|500.12|497.52|500.74|498.14|500.12|497.52|0
1642729530000|2022-01-21 01:45:30|500.53|497.93|500.22|497.62|500.53|497.93|500.01|497.41|0
1642729540000|2022-01-21 01:45:40|500.43|497.83|500.84|498.24|500.84|498.24|500.43|497.83|0
1642729550000|2022-01-21 01:45:50|500.63|498.03|500.63|498.03|500.95|498.35|500.63|498.03|0
1642729560000|2022-01-21 01:46:00|501.04|498.44|500.33|497.73|501.04|498.44|500.33|497.73|0
1642729570000|2022-01-21 01:46:10|500.42|497.82|499.91|497.31|500.42|497.82|499.91|497.31|0
1642729580000|2022-01-21 01:46:20|500.22|497.62|500.12|497.52|500.22|497.62|499.91|497.31|0
1642729590000|2022-01-21 01:46:30|499.81|497.21|499.71|497.11|499.81|497.21|499.6|497|0
1642729600000|2022-01-21 01:46:40|499.6|497|498.77|496.17|499.6|497|498.68|496.08|0
1642729610000|2022-01-21 01:46:50|498.68|496.08|498.57|495.97|498.88|496.28|498.57|495.97|0
1642729620000|2022-01-21 01:47:00|498.68|496.08|498.98|496.38|499.29|496.69|498.68|496.08|0
1642729630000|2022-01-21 01:47:10|499.29|496.69|499.91|497.31|500.12|497.52|499.29|496.69|0
1642729640000|2022-01-21 01:47:20|499.81|497.21|499.29|496.69|499.81|497.21|499.29|496.69|0
1642729650000|2022-01-21 01:47:30|499.39|496.79|500.12|497.52|500.12|497.52|499.39|496.79|0
1642729660000|2022-01-21 01:47:40|500.53|497.93|500.42|497.82|500.53|497.93|500.42|497.82|0
1642729670000|2022-01-21 01:47:50|500.12|497.52|499.91|497.31|500.12|497.52|499.8|497.2|0
1642729680000|2022-01-21 01:48:00|500.12|497.52|500.32|497.72|500.32|497.72|499.91|497.31|0
1642729690000|2022-01-21 01:48:10|499.91|497.31|499.09|496.49|499.91|497.31|499.09|496.49|0
1642729700000|2022-01-21 01:48:20|499.6|497|499.5|496.9|499.6|497|499.5|496.9|0
1642729710000|2022-01-21 01:48:30|499.19|496.59|499.39|496.79|499.5|496.9|499.19|496.59|0
1642729720000|2022-01-21 01:48:40|499.09|496.49|499.5|496.9|499.5|496.9|498.98|496.38|0
1642729730000|2022-01-21 01:48:50|499.19|496.59|499.09|496.49|499.29|496.69|499.09|496.49|0
1642729740000|2022-01-21 01:49:00|498.88|496.28|498.26|495.66|498.88|496.28|498.26|495.66|0
1642729750000|2022-01-21 01:49:10|498.47|495.87|497.64|495.04|498.47|495.87|497.64|495.04|0
1642729760000|2022-01-21 01:49:20|496.82|494.22|496.82|494.22|496.82|494.22|496.61|494.01|0
1642729770000|2022-01-21 01:49:30|496.61|494.01|497.03|494.43|497.03|494.43|496.61|494.01|0
1642729780000|2022-01-21 01:49:40|497.12|494.52|497.54|494.94|497.54|494.94|497.12|494.52|0
1642729790000|2022-01-21 01:49:50|497.03|494.43|496.82|494.22|497.03|494.43|496.61|494.01|0
1642729800000|2022-01-21 01:50:00|496.61|494.01|498.05|495.45|498.05|495.45|496.61|494.01|0
1642729810000|2022-01-21 01:50:10|497.85|495.25|498.26|495.66|498.26|495.66|497.85|495.25|0
1642729820000|2022-01-21 01:50:20|498.67|496.07|498.26|495.66|498.67|496.07|498.26|495.66|0
1642729830000|2022-01-21 01:50:30|498.67|496.07|499.08|496.48|499.08|496.48|498.67|496.07|0
1642729840000|2022-01-21 01:50:40|499.29|496.69|499.08|496.48|499.29|496.69|499.08|496.48|0
1642729850000|2022-01-21 01:50:50|499.5|496.9|499.5|496.9|499.5|496.9|499.39|496.79|0
1642729860000|2022-01-21 01:51:00|499.29|496.69|498.05|495.45|499.29|496.69|498.05|495.45|0
1642729870000|2022-01-21 01:51:10|498.26|495.66|497.85|495.25|498.47|495.87|497.85|495.25|0
1642729880000|2022-01-21 01:51:20|498.05|495.45|498.36|495.76|498.36|495.76|497.95|495.35|0
1642729890000|2022-01-21 01:51:30|498.26|495.66|497.74|495.14|498.26|495.66|497.74|495.14|0
1642729900000|2022-01-21 01:51:40|496.82|494.22|497.33|494.73|497.33|494.73|496.82|494.22|0
1642729910000|2022-01-21 01:51:50|497.64|495.04|497.85|495.25|497.85|495.25|497.64|495.04|0
1642729920000|2022-01-21 01:52:00|498.47|495.87|499.59|496.99|499.59|496.99|498.47|495.87|0
1642729930000|2022-01-21 01:52:10|499.91|497.31|500.73|498.13|500.73|498.13|499.91|497.31|0
1642729940000|2022-01-21 01:52:20|501.25|498.65|500.21|497.61|501.77|499.17|500.21|497.61|0
1642729950000|2022-01-21 01:52:30|500.53|497.93|501.35|498.75|501.35|498.75|500.53|497.93|0
1642729960000|2022-01-21 01:52:40|501.66|499.06|501.04|498.44|501.77|499.17|501.04|498.44|0
1642729970000|2022-01-21 01:52:50|501.35|498.75|501.56|498.96|501.56|498.96|501.35|498.75|0
1642729980000|2022-01-21 01:53:00|501.04|498.44|500.53|497.93|501.15|498.55|500.53|497.93|0
1642729990000|2022-01-21 01:53:10|501.04|498.44|501.35|498.75|501.35|498.75|500.94|498.34|0
1642730000000|2022-01-21 01:53:20|501.45|498.85|502.67|500.07|502.67|500.07|501.45|498.85|0
1642730010000|2022-01-21 01:53:30|502.87|500.27|503.38|500.78|503.38|500.78|502.87|500.27|0
1642730020000|2022-01-21 01:53:40|503.49|500.89|503.49|500.89|503.7|501.1|503.49|500.89|0
1642730030000|2022-01-21 01:53:50|503.28|500.68|503.28|500.68|503.28|500.68|503.28|500.68|0
1642730040000|2022-01-21 01:54:00|502.97|500.37|503.28|500.68|503.28|500.68|502.97|500.37|0
1642730050000|2022-01-21 01:54:10|503.18|500.58|502.97|500.37|503.18|500.58|502.87|500.27|0
1642730060000|2022-01-21 01:54:20|502.87|500.27|502.76|500.16|503.08|500.48|502.76|500.16|0
1642730070000|2022-01-21 01:54:30|502.66|500.06|502.87|500.27|502.87|500.27|502.66|500.06|0
1642730080000|2022-01-21 01:54:40|503.28|500.68|504.21|501.61|504.21|501.61|503.28|500.68|0
1642730090000|2022-01-21 01:54:50|504.11|501.51|504.93|502.33|504.93|502.33|504.11|501.51|0
1642730100000|2022-01-21 01:55:00|505.55|502.95|505.35|502.75|505.55|502.95|505.14|502.54|0
1642730110000|2022-01-21 01:55:10|505.03|502.43|504.41|501.81|505.03|502.43|504.41|501.81|0
1642730120000|2022-01-21 01:55:20|504.31|501.71|504.11|501.51|504.31|501.71|504.11|501.51|0
1642730130000|2022-01-21 01:55:30|503.9|501.3|503.9|501.3|504.11|501.51|503.9|501.3|0
1642730140000|2022-01-21 01:55:40|504|501.4|504.21|501.61|504.21|501.61|504|501.4|0
1642730150000|2022-01-21 01:55:50|504.52|501.92|503.49|500.89|504.73|502.13|503.49|500.89|0
1642730160000|2022-01-21 01:56:00|503.69|501.09|503.49|500.89|503.69|501.09|503.49|500.89|0
1642730170000|2022-01-21 01:56:10|503.59|500.99|505.55|502.95|505.55|502.95|503.59|500.99|0
1642730180000|2022-01-21 01:56:20|505.76|503.16|505.45|502.85|505.76|503.16|505.35|502.75|0
1642730190000|2022-01-21 01:56:30|505.35|502.75|505.76|503.16|505.76|503.16|505.14|502.54|0
1642730200000|2022-01-21 01:56:40|506.17|503.57|507|504.4|507|504.4|506.17|503.57|0
1642730210000|2022-01-21 01:56:50|506.89|504.29|506.68|504.08|506.89|504.29|506.17|503.57|0
1642730220000|2022-01-21 01:57:00|506.79|504.19|506.79|504.19|507|504.4|506.79|504.19|0
1642730230000|2022-01-21 01:57:10|507|504.4|506.89|504.29|507|504.4|506.79|504.19|0
1642730240000|2022-01-21 01:57:20|507|504.4|506.79|504.19|507.3|504.7|506.79|504.19|0
1642730250000|2022-01-21 01:57:30|507|504.4|506.79|504.19|507|504.4|506.79|504.19|0
1642730260000|2022-01-21 01:57:40|507.3|504.7|507.51|504.91|507.93|505.33|507.3|504.7|0
1642730270000|2022-01-21 01:57:50|507.62|505.02|507.41|504.81|507.62|505.02|507.21|504.61|0
1642730280000|2022-01-21 01:58:00|506.68|504.08|506.79|504.19|507|504.4|506.68|504.08|0
1642730290000|2022-01-21 01:58:10|507.2|504.6|506.79|504.19|507.2|504.6|506.79|504.19|0
1642730300000|2022-01-21 01:58:20|506.38|503.78|506.79|504.19|506.79|504.19|506.38|503.78|0
1642730310000|2022-01-21 01:58:30|506.68|504.08|506.48|503.88|506.68|504.08|506.48|503.88|0
1642730320000|2022-01-21 01:58:40|506.27|503.67|507.41|504.81|507.41|504.81|506.27|503.67|0
1642730330000|2022-01-21 01:58:50|507.2|504.6|507.41|504.81|507.41|504.81|507.1|504.5|0
1642730340000|2022-01-21 01:59:00|508.03|505.43|506.58|503.98|508.45|505.85|506.58|503.98|0
1642730350000|2022-01-21 01:59:10|506.38|503.78|506.58|503.98|506.68|504.08|506.38|503.78|0
1642730360000|2022-01-21 01:59:20|507|504.4|506.79|504.19|507.1|504.5|506.79|504.19|0
1642730370000|2022-01-21 01:59:30|507|504.4|508.03|505.43|508.03|505.43|507|504.4|0
1642730380000|2022-01-21 01:59:40|508.24|505.64|508.24|505.64|508.24|505.64|508.13|505.53|0
1642730390000|2022-01-21 01:59:50|507.72|505.12|507.72|505.12|508.24|505.64|507.72|505.12|0
1642730400000|2022-01-21 02:00:00|507.62|505.02|506.68|504.08|507.62|505.02|506.68|504.08|0
1642730410000|2022-01-21 02:00:10|507|504.4|507.1|504.5|507.1|504.5|506.58|503.98|0
1642730420000|2022-01-21 02:00:20|507.41|504.81|507.82|505.22|507.82|505.22|507.41|504.81|0
1642730430000|2022-01-21 02:00:30|507.72|505.12|507.62|505.02|507.72|505.12|507.62|505.02|0
1642730440000|2022-01-21 02:00:40|507.41|504.81|507.3|504.7|507.51|504.91|507.3|504.7|0
1642730450000|2022-01-21 02:00:50|507.2|504.6|507.2|504.6|507.51|504.91|507.2|504.6|0
1642730460000|2022-01-21 02:01:00|507.41|504.81|507.2|504.6|507.41|504.81|507.2|504.6|0
1642730470000|2022-01-21 02:01:10|507.3|504.7|507.3|504.7|507.3|504.7|507.2|504.6|0
1642730480000|2022-01-21 02:01:20|507.41|504.81|507.41|504.81|507.62|505.02|507.41|504.81|0
1642730490000|2022-01-21 02:01:30|507.2|504.6|507.09|504.49|507.2|504.6|507.09|504.49|0
1642730500000|2022-01-21 02:01:40|507|504.4|508.24|505.64|508.24|505.64|506.89|504.29|0
1642730510000|2022-01-21 02:01:50|508.03|505.43|506.58|503.98|508.03|505.43|506.58|503.98|0
1642730520000|2022-01-21 02:02:00|506.79|504.19|507.92|505.32|507.92|505.32|506.79|504.19|0
1642730530000|2022-01-21 02:02:10|508.13|505.53|508.86|506.26|508.86|506.26|508.13|505.53|0
1642730540000|2022-01-21 02:02:20|509.06|506.46|509.27|506.67|509.27|506.67|508.96|506.36|0
1642730550000|2022-01-21 02:02:30|509.06|506.46|510.1|507.5|510.1|507.5|509.06|506.46|0
1642730560000|2022-01-21 02:02:40|509.89|507.29|509.48|506.88|509.89|507.29|509.48|506.88|0
1642730570000|2022-01-21 02:02:50|509.89|507.29|509.58|506.98|509.89|507.29|509.58|506.98|0
1642730580000|2022-01-21 02:03:00|509.89|507.29|509.58|506.98|509.89|507.29|509.58|506.98|0
1642730590000|2022-01-21 02:03:10|509.69|507.09|510.31|507.71|510.31|507.71|509.69|507.09|0
1642730600000|2022-01-21 02:03:20|509.78|507.18|508.86|506.26|509.78|507.18|508.86|506.26|0
1642730610000|2022-01-21 02:03:30|509.37|506.77|508.75|506.15|509.37|506.77|508.75|506.15|0
1642730620000|2022-01-21 02:03:40|508.44|505.84|508.44|505.84|508.54|505.94|508.44|505.84|0
1642730630000|2022-01-21 02:03:50|508.65|506.05|509.27|506.67|509.27|506.67|508.65|506.05|0
1642730640000|2022-01-21 02:04:00|509.06|506.46|509.27|506.67|509.48|506.88|509.06|506.46|0
1642730650000|2022-01-21 02:04:10|509.16|506.56|509.16|506.56|509.16|506.56|508.95|506.35|0
1642730660000|2022-01-21 02:04:20|509.06|506.46|509.37|506.77|509.37|506.77|509.06|506.46|0
1642730670000|2022-01-21 02:04:30|509.27|506.67|509.27|506.67|509.27|506.67|509.06|506.46|0
1642730680000|2022-01-21 02:04:40|509.37|506.77|509.27|506.67|509.37|506.77|509.16|506.56|0
1642730690000|2022-01-21 02:04:50|509.37|506.77|509.06|506.46|509.37|506.77|509.06|506.46|0
1642730700000|2022-01-21 02:05:00|509.68|507.08|509.68|507.08|509.78|507.18|509.68|507.08|0
1642730710000|2022-01-21 02:05:10|509.99|507.39|510.1|507.5|510.1|507.5|509.68|507.08|0
1642730720000|2022-01-21 02:05:20|510.2|507.6|510.4|507.8|510.4|507.8|509.89|507.29|0
1642730730000|2022-01-21 02:05:30|510.3|507.7|510.51|507.91|510.51|507.91|510.3|507.7|0
1642730740000|2022-01-21 02:05:40|510.4|507.8|510.1|507.5|510.4|507.8|510.1|507.5|0
1642730750000|2022-01-21 02:05:50|509.99|507.39|509.57|506.97|509.99|507.39|509.57|506.97|0
1642730760000|2022-01-21 02:06:00|509.68|507.08|509.68|507.08|509.68|507.08|509.27|506.67|0
1642730770000|2022-01-21 02:06:10|509.78|507.18|510.51|507.91|510.51|507.91|509.78|507.18|0
1642730780000|2022-01-21 02:06:20|510.2|507.6|510.3|507.7|510.3|507.7|510.2|507.6|0
1642730790000|2022-01-21 02:06:30|510.1|507.5|510.1|507.5|510.1|507.5|509.78|507.18|0
1642730800000|2022-01-21 02:06:40|510.93|508.33|511.44|508.84|511.44|508.84|510.93|508.33|0
1642730810000|2022-01-21 02:06:50|511.34|508.74|511.03|508.43|511.44|508.84|511.03|508.43|0
1642730820000|2022-01-21 02:07:00|511.13|508.53|511.76|509.16|512.06|509.46|511.13|508.53|0
1642730830000|2022-01-21 02:07:10|511.55|508.95|511.2|508.6|511.76|509.16|511.1|508.5|0
1642730840000|2022-01-21 02:07:20|511.1|508.5|511.1|508.5|511.1|508.5|511.1|508.5|0
1642730860000|2022-01-21 02:07:40|511.31|508.71|511.1|508.5|511.41|508.81|511.1|508.5|0
1642730870000|2022-01-21 02:07:50|511.41|508.81|511.31|508.71|511.41|508.81|511.31|508.71|0
1642730880000|2022-01-21 02:08:00|511.2|508.6|511.1|508.5|511.31|508.71|511.1|508.5|0
1642730890000|2022-01-21 02:08:10|511.31|508.71|511.52|508.92|511.52|508.92|511.31|508.71|0
1642730900000|2022-01-21 02:08:20|511.93|509.33|511.73|509.13|511.93|509.33|511.73|509.13|0
1642730910000|2022-01-21 02:08:30|512.14|509.54|511.93|509.33|512.14|509.54|511.93|509.33|0
1642730920000|2022-01-21 02:08:40|511.73|509.13|511.2|508.6|511.73|509.13|511.2|508.6|0
1642730930000|2022-01-21 02:08:50|511.1|508.5|511.31|508.71|511.31|508.71|511.1|508.5|0
1642730940000|2022-01-21 02:09:00|511.52|508.92|511.1|508.5|511.52|508.92|511.1|508.5|0
1642730950000|2022-01-21 02:09:10|511.52|508.92|512.14|509.54|512.14|509.54|511.31|508.71|0
1642730960000|2022-01-21 02:09:20|511.93|509.33|511.82|509.22|511.93|509.33|511.82|509.22|0
1642730970000|2022-01-21 02:09:30|511.1|508.5|510.89|508.29|511.1|508.5|510.69|508.09|0
1642730980000|2022-01-21 02:09:40|510.99|508.39|510.89|508.29|510.99|508.39|510.89|508.29|0
1642730990000|2022-01-21 02:09:50|511.31|508.71|510.89|508.29|511.31|508.71|510.89|508.29|0
1642731000000|2022-01-21 02:10:00|510.99|508.39|510.06|507.46|510.99|508.39|510.06|507.46|0
1642731010000|2022-01-21 02:10:10|509.86|507.26|509.44|506.84|509.86|507.26|509.44|506.84|0
1642731020000|2022-01-21 02:10:20|509.23|506.63|509.23|506.63|509.23|506.63|509.03|506.43|0
1642731030000|2022-01-21 02:10:30|509.86|507.26|509.65|507.05|509.86|507.26|509.44|506.84|0
1642731040000|2022-01-21 02:10:40|509.86|507.26|509.65|507.05|509.86|507.26|509.65|507.05|0
1642731050000|2022-01-21 02:10:50|509.86|507.26|509.44|506.84|509.86|507.26|509.44|506.84|0
1642731060000|2022-01-21 02:11:00|509.65|507.05|510.48|507.88|510.48|507.88|509.65|507.05|0
1642731070000|2022-01-21 02:11:10|510.27|507.67|510.48|507.88|510.48|507.88|510.27|507.67|0
1642731080000|2022-01-21 02:11:20|510.37|507.77|510.48|507.88|510.48|507.88|510.27|507.67|0
1642731090000|2022-01-21 02:11:30|510.69|508.09|510.48|507.88|510.69|508.09|510.27|507.67|0
1642731100000|2022-01-21 02:11:40|510.37|507.77|510.27|507.67|510.48|507.88|510.27|507.67|0
1642731110000|2022-01-21 02:11:50|510.16|507.56|510.48|507.88|510.48|507.88|510.06|507.46|0
1642731120000|2022-01-21 02:12:00|510.27|507.67|510.37|507.77|510.48|507.88|510.27|507.67|0
1642731130000|2022-01-21 02:12:10|510.27|507.67|510.27|507.67|510.27|507.67|510.16|507.56|0
1642731140000|2022-01-21 02:12:20|510.06|507.46|510.27|507.67|510.27|507.67|510.06|507.46|0
1642731150000|2022-01-21 02:12:30|510.16|507.56|510.27|507.67|510.27|507.67|510.16|507.56|0
1642731160000|2022-01-21 02:12:40|510.68|508.08|510.58|507.98|510.89|508.29|510.58|507.98|0
1642731170000|2022-01-21 02:12:50|510.48|507.88|510.37|507.77|510.48|507.88|510.27|507.67|0
1642731180000|2022-01-21 02:13:00|510.27|507.67|510.48|507.88|510.48|507.88|510.27|507.67|0
1642731190000|2022-01-21 02:13:10|510.06|507.46|509.85|507.25|510.06|507.46|509.85|507.25|0
1642731200000|2022-01-21 02:13:20|509.95|507.35|509.65|507.05|509.95|507.35|509.65|507.05|0
1642731210000|2022-01-21 02:13:30|509.44|506.84|509.44|506.84|509.65|507.05|509.44|506.84|0
1642731220000|2022-01-21 02:13:40|509.23|506.63|509.33|506.73|509.33|506.73|509.23|506.63|0
1642731230000|2022-01-21 02:13:50|509.54|506.94|509.75|507.15|509.85|507.25|509.54|506.94|0
1642731240000|2022-01-21 02:14:00|509.44|506.84|509.33|506.73|509.44|506.84|509.33|506.73|0
1642731250000|2022-01-21 02:14:10|509.44|506.84|509.65|507.05|509.65|507.05|509.44|506.84|0
1642731260000|2022-01-21 02:14:20|509.44|506.84|509.85|507.25|509.85|507.25|509.44|506.84|0
1642731270000|2022-01-21 02:14:30|509.65|507.05|509.54|506.94|509.74|507.14|509.44|506.84|0
1642731280000|2022-01-21 02:14:40|509.85|507.25|509.85|507.25|509.95|507.35|509.74|507.14|0
1642731290000|2022-01-21 02:14:50|509.74|507.14|510.16|507.56|510.16|507.56|509.74|507.14|0
1642731300000|2022-01-21 02:15:00|510.27|507.67|509.02|506.42|510.47|507.87|509.02|506.42|0
1642731310000|2022-01-21 02:15:10|508.61|506.01|509.23|506.63|509.64|507.04|508.61|506.01|0
1642731320000|2022-01-21 02:15:20|509.12|506.52|508.19|505.59|509.12|506.52|508.19|505.59|0
1642731330000|2022-01-21 02:15:30|507.99|505.39|507.57|504.97|507.99|505.39|507.46|504.86|0
1642731340000|2022-01-21 02:15:40|507.36|504.76|507.46|504.86|507.57|504.97|507.36|504.76|0
1642731350000|2022-01-21 02:15:50|507.36|504.76|507.36|504.76|507.36|504.76|507.26|504.66|0
1642731360000|2022-01-21 02:16:00|507.16|504.56|507.16|504.56|507.16|504.56|506.95|504.35|0
1642731370000|2022-01-21 02:16:10|507.05|504.45|507.16|504.56|507.16|504.56|507.05|504.45|0
1642731380000|2022-01-21 02:16:20|506.95|504.35|507.05|504.45|507.05|504.45|506.84|504.24|0
1642731390000|2022-01-21 02:16:30|507.16|504.56|506.95|504.35|507.16|504.56|506.95|504.35|0
1642731400000|2022-01-21 02:16:40|506.54|503.94|506.63|504.03|506.63|504.03|505.71|503.11|0
1642731410000|2022-01-21 02:16:50|506.53|503.93|507.16|504.56|507.16|504.56|506.53|503.93|0
1642731420000|2022-01-21 02:17:00|506.95|504.35|506.95|504.35|507.16|504.56|506.84|504.24|0
1642731430000|2022-01-21 02:17:10|507.16|504.56|507.36|504.76|507.36|504.76|507.16|504.56|0
1642731440000|2022-01-21 02:17:20|507.57|504.97|507.88|505.28|507.98|505.38|507.57|504.97|0
1642731450000|2022-01-21 02:17:30|507.98|505.38|507.78|505.18|507.98|505.38|507.78|505.18|0
1642731460000|2022-01-21 02:17:40|507.67|505.07|507.98|505.38|507.98|505.38|507.67|505.07|0
1642731470000|2022-01-21 02:17:50|507.57|504.97|507.25|504.65|507.57|504.97|507.16|504.56|0
1642731480000|2022-01-21 02:18:00|507.57|504.97|507.57|504.97|507.88|505.28|507.57|504.97|0
1642731490000|2022-01-21 02:18:10|507.36|504.76|507.15|504.55|507.36|504.76|507.15|504.55|0
1642731500000|2022-01-21 02:18:20|507.25|504.65|507.15|504.55|507.46|504.86|507.15|504.55|0
1642731510000|2022-01-21 02:18:30|507.05|504.45|506.53|503.93|507.05|504.45|506.53|503.93|0
1642731520000|2022-01-21 02:18:40|506.63|504.03|506.12|503.52|506.74|504.14|506.12|503.52|0
1642731530000|2022-01-21 02:18:50|506.22|503.62|506.53|503.93|506.53|503.93|506.12|503.52|0
1642731540000|2022-01-21 02:19:00|506.63|504.03|506.95|504.35|506.95|504.35|506.63|504.03|0
1642731550000|2022-01-21 02:19:10|506.53|503.93|506.63|504.03|506.63|504.03|506.53|503.93|0
1642731560000|2022-01-21 02:19:20|506.53|503.93|505.43|502.83|506.53|503.93|505.43|502.83|0
1642731570000|2022-01-21 02:19:30|505.33|502.73|505.33|502.73|505.33|502.73|505.33|502.73|0
1642731580000|2022-01-21 02:19:40|505.23|502.63|505.23|502.63|505.23|502.63|505.02|502.42|0
1642731600000|2022-01-21 02:20:00|505.33|502.73|505.64|503.04|506.06|503.46|505.33|502.73|0
1642731610000|2022-01-21 02:20:10|505.74|503.14|506.89|504.29|506.89|504.29|505.74|503.14|0
1642731620000|2022-01-21 02:20:20|506.47|503.87|505.85|503.25|506.47|503.87|505.85|503.25|0
1642731630000|2022-01-21 02:20:30|505.74|503.14|505.85|503.25|505.85|503.25|505.74|503.14|0
1642731640000|2022-01-21 02:20:40|505.64|503.04|505.43|502.83|505.64|503.04|505.43|502.83|0
1642731650000|2022-01-21 02:20:50|505.33|502.73|505.33|502.73|505.33|502.73|505.33|502.73|0
1642731660000|2022-01-21 02:21:00|505.74|503.14|506.36|503.76|506.36|503.76|505.74|503.14|0
1642731670000|2022-01-21 02:21:10|506.26|503.66|506.36|503.76|506.47|503.87|506.26|503.66|0
1642731680000|2022-01-21 02:21:20|505.74|503.14|505.74|503.14|505.74|503.14|505.74|503.14|0
1642731690000|2022-01-21 02:21:30|505.64|503.04|504.81|502.21|505.64|503.04|504.81|502.21|0
1642731700000|2022-01-21 02:21:40|505.02|502.42|505.23|502.63|505.23|502.63|504.81|502.21|0
1642731710000|2022-01-21 02:21:50|505.32|502.72|505.32|502.72|505.32|502.72|505.32|502.72|0
1642731720000|2022-01-21 02:22:00|505.43|502.83|505.43|502.83|505.43|502.83|505.32|502.72|0
1642731730000|2022-01-21 02:22:10|505.64|503.04|505.43|502.83|505.64|503.04|505.32|502.72|0
1642731740000|2022-01-21 02:22:20|506.05|503.45|506.26|503.66|506.26|503.66|506.05|503.45|0
1642731750000|2022-01-21 02:22:30|506.57|503.97|506.36|503.76|506.57|503.97|506.36|503.76|0
1642731760000|2022-01-21 02:22:40|506.05|503.45|506.36|503.76|506.36|503.76|505.95|503.35|0
1642731770000|2022-01-21 02:22:50|506.68|504.08|507.71|505.11|507.71|505.11|506.68|504.08|0
1642731780000|2022-01-21 02:23:00|507.92|505.32|507.92|505.32|508.13|505.53|507.92|505.32|0
1642731790000|2022-01-21 02:23:10|508.34|505.74|507.92|505.32|508.34|505.74|507.92|505.32|0
1642731800000|2022-01-21 02:23:20|508.13|505.53|507.92|505.32|508.13|505.53|507.81|505.21|0
1642731810000|2022-01-21 02:23:30|508.02|505.42|507.61|505.01|508.23|505.63|507.61|505.01|0
1642731820000|2022-01-21 02:23:40|507.71|505.11|507.51|504.91|507.71|505.11|507.51|504.91|0
1642731830000|2022-01-21 02:23:50|507.71|505.11|507.71|505.11|507.92|505.32|507.71|505.11|0
1642731840000|2022-01-21 02:24:00|507.6|505|507.5|504.9|507.81|505.21|507.5|504.9|0
1642731850000|2022-01-21 02:24:10|507.6|505|508.13|505.53|508.13|505.53|507.6|505|0
1642731860000|2022-01-21 02:24:20|508.02|505.42|507.71|505.11|508.02|505.42|507.71|505.11|0
1642731870000|2022-01-21 02:24:30|508.13|505.53|507.92|505.32|508.13|505.53|507.92|505.32|0
1642731880000|2022-01-21 02:24:40|508.02|505.42|508.02|505.42|508.02|505.42|508.02|505.42|0
1642731890000|2022-01-21 02:24:50|508.13|505.53|507.71|505.11|508.13|505.53|507.71|505.11|0
1642731900000|2022-01-21 02:25:00|507.6|505|507.71|505.11|507.71|505.11|507.5|504.9|0
1642731910000|2022-01-21 02:25:10|507.5|504.9|507.5|504.9|507.5|504.9|507.5|504.9|0
1642731920000|2022-01-21 02:25:20|507.19|504.59|507.09|504.49|507.19|504.59|506.98|504.38|0
1642731930000|2022-01-21 02:25:30|506.98|504.38|507.4|504.8|507.4|504.8|506.98|504.38|0
1642731940000|2022-01-21 02:25:40|507.5|504.9|507.5|504.9|507.5|504.9|507.4|504.8|0
1642731950000|2022-01-21 02:25:50|507.4|504.8|507.4|504.8|507.5|504.9|507.4|504.8|0
1642731960000|2022-01-21 02:26:00|507.5|504.9|507.19|504.59|507.71|505.11|507.19|504.59|0
1642731970000|2022-01-21 02:26:10|506.88|504.28|506.88|504.28|506.88|504.28|506.67|504.07|0
1642731980000|2022-01-21 02:26:20|506.57|503.97|506.67|504.07|506.67|504.07|506.57|503.97|0
1642731990000|2022-01-21 02:26:30|506.56|503.96|506.67|504.07|506.67|504.07|506.56|503.96|0
1642732000000|2022-01-21 02:26:40|506.56|503.96|506.67|504.07|506.67|504.07|506.47|503.87|0
1642732010000|2022-01-21 02:26:50|506.47|503.87|506.26|503.66|506.47|503.87|506.26|503.66|0
1642732020000|2022-01-21 02:27:00|505.84|503.24|505.94|503.34|505.94|503.34|505.84|503.24|0
1642732030000|2022-01-21 02:27:10|505.64|503.04|505.84|503.24|505.84|503.24|505.64|503.04|0
1642732050000|2022-01-21 02:27:30|506.26|503.66|507.09|504.49|507.09|504.49|506.26|503.66|0
1642732060000|2022-01-21 02:27:40|507.5|504.9|507.29|504.69|507.5|504.9|507.29|504.69|0
1642732070000|2022-01-21 02:27:50|506.88|504.28|506.46|503.86|507.09|504.49|506.46|503.86|0
1642732080000|2022-01-21 02:28:00|506.15|503.55|505.84|503.24|506.15|503.55|505.63|503.03|0
1642732090000|2022-01-21 02:28:10|506.05|503.45|506.36|503.76|506.36|503.76|506.05|503.45|0
1642732100000|2022-01-21 02:28:20|506.56|503.96|506.88|504.28|506.88|504.28|506.56|503.96|0
1642732110000|2022-01-21 02:28:30|506.67|504.07|506.26|503.66|506.67|504.07|506.26|503.66|0
1642732120000|2022-01-21 02:28:40|505.94|503.34|506.46|503.86|506.46|503.86|505.94|503.34|0
1642732130000|2022-01-21 02:28:50|506.26|503.66|506.46|503.86|506.46|503.86|506.26|503.66|0
1642732140000|2022-01-21 02:29:00|506.36|503.76|506.05|503.45|506.36|503.76|506.05|503.45|0
1642732150000|2022-01-21 02:29:10|506.36|503.76|506.67|504.07|506.67|504.07|506.36|503.76|0
1642732160000|2022-01-21 02:29:20|506.46|503.86|506.26|503.66|506.46|503.86|506.26|503.66|0
1642732170000|2022-01-21 02:29:30|506.36|503.76|506.35|503.75|506.46|503.86|506.26|503.66|0
1642732180000|2022-01-21 02:29:40|506.46|503.86|506.46|503.86|506.46|503.86|506.35|503.75|0
1642732190000|2022-01-21 02:29:50|506.35|503.75|506.35|503.75|506.46|503.86|506.26|503.66|0
1642732200000|2022-01-21 02:30:00|506.46|503.86|506.05|503.45|506.46|503.86|506.05|503.45|0
1642732210000|2022-01-21 02:30:10|506.25|503.65|505.94|503.34|506.25|503.65|505.94|503.34|0
1642732220000|2022-01-21 02:30:20|505.73|503.13|505.94|503.34|505.94|503.34|505.63|503.03|0
1642732230000|2022-01-21 02:30:30|506.05|503.45|505.63|503.03|506.05|503.45|505.63|503.03|0
1642732240000|2022-01-21 02:30:40|505.84|503.24|505.84|503.24|505.84|503.24|505.63|503.03|0
1642732250000|2022-01-21 02:30:50|505.73|503.13|505.63|503.03|505.73|503.13|505.63|503.03|0
1642732260000|2022-01-21 02:31:00|505.84|503.24|506.05|503.45|506.05|503.45|505.84|503.24|0
1642732270000|2022-01-21 02:31:10|505.84|503.24|505.84|503.24|505.84|503.24|505.42|502.82|0
1642732280000|2022-01-21 02:31:20|505.63|503.03|506.05|503.45|506.05|503.45|505.63|503.03|0
1642732290000|2022-01-21 02:31:30|505.94|503.34|505.94|503.34|506.15|503.55|505.94|503.34|0
1642732300000|2022-01-21 02:31:40|506.05|503.45|505.73|503.13|506.05|503.45|505.63|503.03|0
1642732310000|2022-01-21 02:31:50|505.84|503.24|505.84|503.24|505.84|503.24|505.73|503.13|0
1642732320000|2022-01-21 02:32:00|506.05|503.45|506.25|503.65|506.25|503.65|506.05|503.45|0
1642732330000|2022-01-21 02:32:10|506.05|503.45|506.25|503.65|506.35|503.75|506.05|503.45|0
1642732340000|2022-01-21 02:32:20|506.35|503.75|506.35|503.75|506.35|503.75|506.25|503.65|0
1642732350000|2022-01-21 02:32:30|506.25|503.65|506.05|503.45|506.46|503.86|506.05|503.45|0
1642732360000|2022-01-21 02:32:40|505.94|503.34|505.84|503.24|505.94|503.34|505.84|503.24|0
1642732370000|2022-01-21 02:32:50|505.73|503.13|505.73|503.13|505.73|503.13|505.63|503.03|0
1642732380000|2022-01-21 02:33:00|505.84|503.24|505.63|503.03|505.84|503.24|505.52|502.92|0
1642732390000|2022-01-21 02:33:10|505.52|502.92|506.25|503.65|506.25|503.65|505.52|502.92|0
1642732400000|2022-01-21 02:33:20|506.46|503.86|506.04|503.44|506.46|503.86|506.04|503.44|0
1642732410000|2022-01-21 02:33:30|506.14|503.54|505.94|503.34|506.14|503.54|505.94|503.34|0
1642732420000|2022-01-21 02:33:40|505.84|503.24|505.94|503.34|505.94|503.34|505.84|503.24|0
1642732430000|2022-01-21 02:33:50|506.14|503.54|506.25|503.65|506.25|503.65|506.14|503.54|0
1642732440000|2022-01-21 02:34:00|505.94|503.34|506.35|503.75|506.35|503.75|505.94|503.34|0
1642732450000|2022-01-21 02:34:10|506.56|503.96|506.46|503.86|506.87|504.27|506.46|503.86|0
1642732460000|2022-01-21 02:34:20|506.25|503.65|506.35|503.75|506.35|503.75|506.25|503.65|0
1642732470000|2022-01-21 02:34:30|506.46|503.86|506.46|503.86|506.46|503.86|506.46|503.86|0
1642732480000|2022-01-21 02:34:40|506.56|503.96|506.25|503.65|506.67|504.07|506.25|503.65|0
1642732490000|2022-01-21 02:34:50|506.04|503.44|504.8|502.2|506.04|503.44|504.8|502.2|0
1642732500000|2022-01-21 02:35:00|504.39|501.79|502.73|500.13|504.39|501.79|502.73|500.13|0
1642732510000|2022-01-21 02:35:10|502.52|499.92|503.14|500.54|503.14|500.54|501.9|499.3|0
1642732520000|2022-01-21 02:35:20|504.59|501.99|504.59|501.99|505.01|502.41|504.59|501.99|0
1642732530000|2022-01-21 02:35:30|504.48|501.88|504.8|502.2|504.8|502.2|504.48|501.88|0
1642732540000|2022-01-21 02:35:40|505.01|502.41|505.21|502.61|505.42|502.82|505.01|502.41|0
1642732550000|2022-01-21 02:35:50|505.42|502.82|505.21|502.61|505.42|502.82|505.21|502.61|0
1642732560000|2022-01-21 02:36:00|504.8|502.2|504.59|501.99|504.8|502.2|504.48|501.88|0
1642732570000|2022-01-21 02:36:10|504.38|501.78|504.59|501.99|504.59|501.99|504.38|501.78|0
1642732580000|2022-01-21 02:36:20|504.38|501.78|504.38|501.78|504.48|501.88|504.38|501.78|0
1642732590000|2022-01-21 02:36:30|504.59|501.99|504.59|501.99|504.8|502.2|504.59|501.99|0
1642732600000|2022-01-21 02:36:40|504.8|502.2|505.01|502.41|505.01|502.41|504.8|502.2|0
1642732610000|2022-01-21 02:36:50|505.1|502.5|505.1|502.5|505.1|502.5|505.1|502.5|0
1642732620000|2022-01-21 02:37:00|505.01|502.41|505.42|502.82|505.42|502.82|505.01|502.41|0
1642732630000|2022-01-21 02:37:10|505.63|503.03|504.59|501.99|505.63|503.03|504.59|501.99|0
1642732640000|2022-01-21 02:37:20|504.8|502.2|505|502.4|505|502.4|504.8|502.2|0
1642732650000|2022-01-21 02:37:30|505.21|502.61|504.69|502.09|505.21|502.61|504.69|502.09|0
1642732660000|2022-01-21 02:37:40|504.9|502.3|504.8|502.2|504.9|502.3|504.8|502.2|0
1642732670000|2022-01-21 02:37:50|504.69|502.09|504.8|502.2|504.8|502.2|504.69|502.09|0
1642732680000|2022-01-21 02:38:00|505.1|502.5|505.1|502.5|505.1|502.5|505|502.4|0
1642732690000|2022-01-21 02:38:10|504.48|501.88|503.35|500.75|504.59|501.99|503.35|500.75|0
1642732700000|2022-01-21 02:38:20|502.11|499.51|502.83|500.23|502.93|500.33|502.11|499.51|0
1642732710000|2022-01-21 02:38:30|502.52|499.92|502.31|499.71|502.73|500.13|502.31|499.71|0
1642732720000|2022-01-21 02:38:40|502.52|499.92|501.9|499.3|502.52|499.92|501.9|499.3|0
1642732730000|2022-01-21 02:38:50|502.1|499.5|502.31|499.71|502.31|499.71|501.9|499.3|0
1642732740000|2022-01-21 02:39:00|500.86|498.26|501.79|499.19|501.79|499.19|500.86|498.26|0
1642732750000|2022-01-21 02:39:10|502.1|499.5|502.73|500.13|502.73|500.13|502.1|499.5|0
1642732760000|2022-01-21 02:39:20|502.52|499.92|502.73|500.13|502.73|500.13|502.52|499.92|0
1642732770000|2022-01-21 02:39:30|502.62|500.02|502.72|500.12|502.72|500.12|502.52|499.92|0
1642732780000|2022-01-21 02:39:40|502.93|500.33|502.93|500.33|502.93|500.33|502.93|500.33|0
1642732790000|2022-01-21 02:39:50|502.72|500.12|502.93|500.33|502.93|500.33|502.52|499.92|0
1642732800000|2022-01-21 02:40:00|502.72|500.12|502.31|499.71|502.72|500.12|502.31|499.71|0
1642732810000|2022-01-21 02:40:10|502.52|499.92|502.72|500.12|502.72|500.12|502.52|499.92|0
1642732820000|2022-01-21 02:40:20|502.52|499.92|502.31|499.71|502.52|499.92|502.31|499.71|0
1642732830000|2022-01-21 02:40:30|502.62|500.02|502.1|499.5|502.62|500.02|502.1|499.5|0
1642732840000|2022-01-21 02:40:40|501.9|499.3|501.69|499.09|502|499.4|501.69|499.09|0
1642732860000|2022-01-21 02:41:00|501.9|499.3|501.69|499.09|501.9|499.3|501.69|499.09|0
1642732870000|2022-01-21 02:41:10|501.48|498.88|501.48|498.88|501.58|498.98|501.28|498.68|0
1642732880000|2022-01-21 02:41:20|501.69|499.09|501.69|499.09|501.69|499.09|501.28|498.68|0
1642732890000|2022-01-21 02:41:30|502.1|499.5|501.79|499.19|502.1|499.5|501.69|499.09|0
1642732900000|2022-01-21 02:41:40|501.9|499.3|502.72|500.12|502.72|500.12|501.9|499.3|0
1642732910000|2022-01-21 02:41:50|502.52|499.92|502.82|500.22|502.82|500.22|502.52|499.92|0
1642732920000|2022-01-21 02:42:00|502.72|500.12|502.1|499.5|502.72|500.12|501.9|499.3|0
1642732930000|2022-01-21 02:42:10|501.9|499.3|502.1|499.5|502.31|499.71|501.9|499.3|0
1642732940000|2022-01-21 02:42:20|502.31|499.71|501.69|499.09|502.31|499.71|501.69|499.09|0
1642732950000|2022-01-21 02:42:30|501.89|499.29|501.99|499.39|501.99|499.39|501.89|499.29|0
1642732960000|2022-01-21 02:42:40|501.89|499.29|500.86|498.26|501.89|499.29|500.86|498.26|0
1642732970000|2022-01-21 02:42:50|500.96|498.36|500.03|497.43|500.96|498.36|499.93|497.33|0
1642732980000|2022-01-21 02:43:00|499.93|497.33|500.03|497.43|500.65|498.05|499.93|497.33|0
1642732990000|2022-01-21 02:43:10|499.83|497.23|500.45|497.85|500.45|497.85|499.62|497.02|0
1642733000000|2022-01-21 02:43:20|500.34|497.74|500.86|498.26|500.96|498.36|500.34|497.74|0
1642733010000|2022-01-21 02:43:30|501.07|498.47|501.27|498.67|501.27|498.67|500.86|498.26|0
1642733020000|2022-01-21 02:43:40|500.86|498.26|499.83|497.23|500.86|498.26|499.83|497.23|0
1642733030000|2022-01-21 02:43:50|500.03|497.43|499.21|496.61|500.03|497.43|499.21|496.61|0
1642733040000|2022-01-21 02:44:00|499|496.4|499.31|496.71|499.31|496.71|499|496.4|0
1642733050000|2022-01-21 02:44:10|500.34|497.74|500.24|497.64|500.34|497.74|500.24|497.64|0
1642733060000|2022-01-21 02:44:20|499.93|497.33|499.93|497.33|499.93|497.33|499.93|497.33|0
1642733070000|2022-01-21 02:44:30|498.79|496.19|498.79|496.19|498.89|496.29|498.79|496.19|0
1642733080000|2022-01-21 02:44:40|499|496.4|497.56|494.96|499|496.4|497.56|494.96|0
1642733090000|2022-01-21 02:44:50|496.94|494.34|496.73|494.13|496.94|494.34|496.73|494.13|0
1642733100000|2022-01-21 02:45:00|496.94|494.34|497.56|494.96|497.56|494.96|496.94|494.34|0
1642733110000|2022-01-21 02:45:10|496.83|494.23|496.53|493.93|497.04|494.44|496.53|493.93|0
1642733120000|2022-01-21 02:45:20|496.11|493.51|496.11|493.51|496.11|493.51|496.01|493.41|0
1642733130000|2022-01-21 02:45:30|495.8|493.2|495.7|493.1|495.91|493.31|495.59|492.99|0
1642733140000|2022-01-21 02:45:40|495.91|493.31|496.53|493.93|496.53|493.93|495.8|493.2|0
1642733150000|2022-01-21 02:45:50|496.11|493.51|496.11|493.51|496.11|493.51|495.91|493.31|0
1642733160000|2022-01-21 02:46:00|495.91|493.31|495.91|493.31|495.91|493.31|495.7|493.1|0
1642733170000|2022-01-21 02:46:10|495.7|493.1|495.08|492.48|495.7|493.1|495.08|492.48|0
1642733180000|2022-01-21 02:46:20|495.18|492.58|495.29|492.69|495.29|492.69|495.08|492.48|0
1642733190000|2022-01-21 02:46:30|495.08|492.48|495.18|492.58|495.29|492.69|495.08|492.48|0
1642733200000|2022-01-21 02:46:40|495.08|492.48|495.49|492.89|495.49|492.89|495.08|492.48|0
1642733210000|2022-01-21 02:46:50|495.29|492.69|495.39|492.79|495.49|492.89|495.29|492.69|0
1642733220000|2022-01-21 02:47:00|495.29|492.69|495.29|492.69|495.39|492.79|495.29|492.69|0
1642733230000|2022-01-21 02:47:10|495.49|492.89|494.88|492.28|495.49|492.89|494.88|492.28|0
1642733240000|2022-01-21 02:47:20|492.61|490.01|487.08|484.48|492.61|490.01|487.08|484.48|0
1642733250000|2022-01-21 02:47:30|487.9|485.3|489.95|487.35|489.95|487.35|487.9|485.3|0
1642733260000|2022-01-21 02:47:40|490.15|487.55|490.45|487.85|490.66|488.06|490.15|487.55|0
1642733270000|2022-01-21 02:47:50|490.77|488.17|491.38|488.78|491.38|488.78|490.77|488.17|0
1642733280000|2022-01-21 02:48:00|491.69|489.09|490.77|488.17|491.69|489.09|490.77|488.17|0
1642733290000|2022-01-21 02:48:10|489.22|486.62|488.81|486.21|489.33|486.73|488.51|485.91|0
1642733300000|2022-01-21 02:48:20|489.13|486.53|490.15|487.55|490.45|487.85|489.13|486.53|0
1642733310000|2022-01-21 02:48:30|490.97|488.37|491.38|488.78|491.38|488.78|490.97|488.37|0
1642733320000|2022-01-21 02:48:40|491.48|488.88|491.89|489.29|491.89|489.29|491.48|488.88|0
1642733330000|2022-01-21 02:48:50|491.38|488.78|492|489.4|492|489.4|491.38|488.78|0
1642733340000|2022-01-21 02:49:00|491.18|488.58|491.69|489.09|492|489.4|491.18|488.58|0
1642733350000|2022-01-21 02:49:10|491.79|489.19|491.07|488.47|491.79|489.19|490.97|488.37|0
1642733360000|2022-01-21 02:49:20|491.38|488.78|491.79|489.19|491.79|489.19|490.77|488.17|0
1642733370000|2022-01-21 02:49:30|491.68|489.08|491.79|489.19|491.89|489.29|491.38|488.78|0
1642733380000|2022-01-21 02:49:40|492.61|490.01|490.76|488.16|492.61|490.01|490.76|488.16|0
1642733390000|2022-01-21 02:49:50|489.94|487.34|488.71|486.11|489.94|487.34|488.71|486.11|0
1642733400000|2022-01-21 02:50:00|488.61|486.01|488.71|486.11|489.12|486.52|488.61|486.01|0
1642733410000|2022-01-21 02:50:10|489.12|486.52|488.92|486.32|489.12|486.52|488.71|486.11|0
1642733420000|2022-01-21 02:50:20|489.12|486.52|489.22|486.62|489.22|486.62|488.92|486.32|0
1642733430000|2022-01-21 02:50:30|489.12|486.52|488.81|486.21|489.12|486.52|488.81|486.21|0
1642733440000|2022-01-21 02:50:40|488.71|486.11|487.17|484.57|488.71|486.11|486.87|484.27|0
1642733450000|2022-01-21 02:50:50|487.49|484.89|489.12|486.52|489.12|486.52|487.28|484.68|0
1642733460000|2022-01-21 02:51:00|489.33|486.73|489.74|487.14|489.94|487.34|489.33|486.73|0
1642733470000|2022-01-21 02:51:10|489.33|486.73|489.84|487.24|489.84|487.24|489.33|486.73|0
1642733480000|2022-01-21 02:51:20|489.94|487.34|490.56|487.96|490.56|487.96|489.94|487.34|0
1642733490000|2022-01-21 02:51:30|490.15|487.55|490.56|487.96|490.56|487.96|490.15|487.55|0
1642733500000|2022-01-21 02:51:40|490.76|488.16|490.56|487.96|490.76|488.16|490.35|487.75|0
1642733510000|2022-01-21 02:51:50|490.97|488.37|490.97|488.37|490.97|488.37|490.86|488.26|0
1642733520000|2022-01-21 02:52:00|491.07|488.47|490.97|488.37|491.07|488.47|490.86|488.26|0
1642733530000|2022-01-21 02:52:10|490.35|487.75|490.25|487.65|490.35|487.75|490.25|487.65|0
1642733540000|2022-01-21 02:52:20|490.76|488.16|490.66|488.06|490.76|488.16|490.45|487.85|0
1642733550000|2022-01-21 02:52:30|490.97|488.37|490.86|488.26|490.97|488.37|490.86|488.26|0
1642733560000|2022-01-21 02:52:40|490.56|487.96|490.35|487.75|490.56|487.96|490.04|487.44|0
1642733570000|2022-01-21 02:52:50|489.84|487.24|490.35|487.75|490.45|487.85|489.84|487.24|0
1642733580000|2022-01-21 02:53:00|490.76|488.16|490.15|487.55|490.76|488.16|490.15|487.55|0
1642733600000|2022-01-21 02:53:20|489.74|487.14|488.92|486.32|489.74|487.14|488.92|486.32|0
1642733610000|2022-01-21 02:53:30|489.42|486.82|489.53|486.93|489.53|486.93|489.33|486.73|0
1642733620000|2022-01-21 02:53:40|489.33|486.73|489.53|486.93|489.53|486.93|489.33|486.73|0
1642733630000|2022-01-21 02:53:50|489.63|487.03|489.74|487.14|489.74|487.14|489.53|486.93|0
1642733640000|2022-01-21 02:54:00|489.42|486.82|489.53|486.93|489.53|486.93|489.33|486.73|0
1642733650000|2022-01-21 02:54:10|489.63|487.03|490.56|487.96|490.56|487.96|489.63|487.03|0
1642733660000|2022-01-21 02:54:20|490.76|488.16|490.76|488.16|490.76|488.16|490.76|488.16|0
1642733670000|2022-01-21 02:54:30|490.56|487.96|490.35|487.75|490.56|487.96|490.24|487.64|0
1642733680000|2022-01-21 02:54:40|489.74|487.14|489.94|487.34|489.94|487.34|489.74|487.14|0
1642733690000|2022-01-21 02:54:50|490.04|487.44|489.83|487.23|490.04|487.44|489.83|487.23|0
1642733700000|2022-01-21 02:55:00|489.53|486.93|490.56|487.96|490.56|487.96|489.53|486.93|0
1642733710000|2022-01-21 02:55:10|490.76|488.16|492.09|489.49|492.4|489.8|490.76|488.16|0
1642733720000|2022-01-21 02:55:20|492.2|489.6|491.99|489.39|492.2|489.6|491.79|489.19|0
1642733730000|2022-01-21 02:55:30|492.2|489.6|491.99|489.39|492.2|489.6|491.79|489.19|0
1642733740000|2022-01-21 02:55:40|492.09|489.49|491.88|489.28|492.09|489.49|491.88|489.28|0
1642733750000|2022-01-21 02:55:50|491.47|488.87|491.88|489.28|491.88|489.28|491.38|488.78|0
1642733760000|2022-01-21 02:56:00|491.79|489.19|492.5|489.9|492.5|489.9|491.79|489.19|0
1642733770000|2022-01-21 02:56:10|492.4|489.8|492.4|489.8|492.61|490.01|492.3|489.7|0
1642733780000|2022-01-21 02:56:20|492.2|489.6|492.5|489.9|492.5|489.9|492.09|489.49|0
1642733790000|2022-01-21 02:56:30|492.4|489.8|492.81|490.21|492.81|490.21|492.4|489.8|0
1642733800000|2022-01-21 02:56:40|492.4|489.8|492.61|490.01|492.61|490.01|492.29|489.69|0
1642733810000|2022-01-21 02:56:50|492.71|490.11|492.61|490.01|492.71|490.11|492.4|489.8|0
1642733820000|2022-01-21 02:57:00|492.71|490.11|492.2|489.6|492.71|490.11|492.2|489.6|0
1642733830000|2022-01-21 02:57:10|492.61|490.01|492.61|490.01|492.61|490.01|492.4|489.8|0
1642733840000|2022-01-21 02:57:20|493.02|490.42|492.7|490.1|493.02|490.42|492.7|490.1|0
1642733850000|2022-01-21 02:57:30|493.22|490.62|492.91|490.31|493.22|490.62|492.91|490.31|0
1642733860000|2022-01-21 02:57:40|493.12|490.52|493.22|490.62|493.22|490.62|493.12|490.52|0
1642733870000|2022-01-21 02:57:50|493.02|490.42|493.02|490.42|493.22|490.62|493.02|490.42|0
1642733880000|2022-01-21 02:58:00|493.22|490.62|493.22|490.62|493.43|490.83|493.22|490.62|0
1642733890000|2022-01-21 02:58:10|492.81|490.21|492.4|489.8|492.81|490.21|492.4|489.8|0
1642733900000|2022-01-21 02:58:20|492.61|490.01|491.99|489.39|492.61|490.01|491.99|489.39|0
1642733910000|2022-01-21 02:58:30|491.78|489.18|491.78|489.18|491.99|489.39|491.78|489.18|0
1642733920000|2022-01-21 02:58:40|492.81|490.21|492.4|489.8|492.81|490.21|492.4|489.8|0
1642733930000|2022-01-21 02:58:50|492.81|490.21|493.84|491.24|494.04|491.44|492.81|490.21|0
1642733940000|2022-01-21 02:59:00|493.94|491.34|494.04|491.44|494.04|491.44|493.63|491.03|0
1642733950000|2022-01-21 02:59:10|493.84|491.24|494.04|491.44|494.04|491.44|493.84|491.24|0
1642733970000|2022-01-21 02:59:30|493.84|491.24|493.63|491.03|493.84|491.24|493.63|491.03|0
1642733980000|2022-01-21 02:59:40|493.73|491.13|493.94|491.34|493.94|491.34|493.73|491.13|0
1642733990000|2022-01-21 02:59:50|494.25|491.65|494.25|491.65|494.25|491.65|494.25|491.65|0
1642734000000|2022-01-21 03:00:00|494.45|491.85|495.07|492.47|495.07|492.47|494.45|491.85|0
1642734010000|2022-01-21 03:00:10|494.76|492.16|494.25|491.65|494.76|492.16|494.25|491.65|0
1642734020000|2022-01-21 03:00:20|494.35|491.75|494.45|491.85|494.45|491.85|494.35|491.75|0
1642734030000|2022-01-21 03:00:30|494.35|491.75|494.66|492.06|494.66|492.06|494.35|491.75|0
1642734040000|2022-01-21 03:00:40|494.45|491.85|494.45|491.85|494.45|491.85|494.25|491.65|0
1642734050000|2022-01-21 03:00:50|494.66|492.06|494.66|492.06|494.66|492.06|494.66|492.06|0
1642734060000|2022-01-21 03:01:00|494.45|491.85|494.14|491.54|494.45|491.85|494.14|491.54|0
1642734070000|2022-01-21 03:01:10|493.94|491.34|493.63|491.03|494.04|491.44|493.63|491.03|0
1642734080000|2022-01-21 03:01:20|493.43|490.83|493.01|490.41|493.43|490.83|493.01|490.41|0
1642734090000|2022-01-21 03:01:30|492.91|490.31|493.22|490.62|493.22|490.62|492.81|490.21|0
1642734100000|2022-01-21 03:01:40|493.01|490.41|492.81|490.21|493.22|490.62|492.81|490.21|0
1642734110000|2022-01-21 03:01:50|492.91|490.31|492.91|490.31|492.91|490.31|492.91|490.31|0
1642734120000|2022-01-21 03:02:00|493.11|490.51|493.11|490.51|493.22|490.62|493.01|490.41|0
1642734130000|2022-01-21 03:02:10|493.22|490.62|493.63|491.03|493.63|491.03|493.22|490.62|0
1642734140000|2022-01-21 03:02:20|493.73|491.13|494.14|491.54|494.14|491.54|493.73|491.13|0
1642734150000|2022-01-21 03:02:30|494.25|491.65|494.25|491.65|494.66|492.06|494.25|491.65|0
1642734170000|2022-01-21 03:02:50|493.83|491.23|494.45|491.85|494.66|492.06|493.83|491.23|0
1642734180000|2022-01-21 03:03:00|494.66|492.06|494.45|491.85|494.66|492.06|494.45|491.85|0
1642734210000|2022-01-21 03:03:30|494.55|491.95|494.45|491.85|494.55|491.95|494.45|491.85|0
1642734230000|2022-01-21 03:03:50|493.83|491.23|494.66|492.06|494.66|492.06|493.83|491.23|0
1642734240000|2022-01-21 03:04:00|494.86|492.26|494.55|491.95|495.07|492.47|494.55|491.95|0
1642734250000|2022-01-21 03:04:10|494.04|491.44|493.83|491.23|494.04|491.44|493.83|491.23|0
1642734260000|2022-01-21 03:04:20|494.04|491.44|493.93|491.33|494.04|491.44|493.83|491.23|0
1642734270000|2022-01-21 03:04:30|494.04|491.44|493.63|491.03|494.04|491.44|493.63|491.03|0
1642734280000|2022-01-21 03:04:40|493.42|490.82|493.52|490.92|493.63|491.03|493.42|490.82|0
1642734290000|2022-01-21 03:04:50|493.63|491.03|493.83|491.23|493.83|491.23|493.63|491.03|0
1642734300000|2022-01-21 03:05:00|494.04|491.44|493.42|490.82|494.04|491.44|493.42|490.82|0
1642734310000|2022-01-21 03:05:10|493.52|490.92|493.42|490.82|493.63|491.03|493.42|490.82|0
1642734320000|2022-01-21 03:05:20|493.52|490.92|493.31|490.71|493.63|491.03|493.22|490.62|0
1642734330000|2022-01-21 03:05:30|492.8|490.2|492.19|489.59|492.8|490.2|492.19|489.59|0
1642734340000|2022-01-21 03:05:40|492.39|489.79|492.29|489.69|492.39|489.79|492.29|489.69|0
1642734350000|2022-01-21 03:05:50|492.6|490|493.01|490.41|493.01|490.41|492.6|490|0
1642734360000|2022-01-21 03:06:00|493.11|490.51|493.01|490.41|493.22|490.62|493.01|490.41|0
1642734370000|2022-01-21 03:06:10|492.6|490|492.49|489.89|492.6|490|492.49|489.89|0
1642734380000|2022-01-21 03:06:20|492.39|489.79|492.6|490|492.8|490.2|492.39|489.79|0
1642734390000|2022-01-21 03:06:30|492.8|490.2|492.7|490.1|492.8|490.2|492.6|490|0
1642734400000|2022-01-21 03:06:40|492.8|490.2|493.01|490.41|493.21|490.61|492.8|490.2|0
1642734410000|2022-01-21 03:06:50|492.8|490.2|492.6|490|492.8|490.2|492.6|490|0
1642734420000|2022-01-21 03:07:00|492.39|489.79|492.6|490|492.6|490|491.98|489.38|0
1642734430000|2022-01-21 03:07:10|492.19|489.59|492.8|490.2|492.8|490.2|492.19|489.59|0
1642734440000|2022-01-21 03:07:20|492.9|490.3|492.9|490.3|492.9|490.3|492.9|490.3|0
1642734450000|2022-01-21 03:07:30|492.8|490.2|493.01|490.41|493.01|490.41|492.7|490.1|0
1642734460000|2022-01-21 03:07:40|493.21|490.61|493.42|490.82|493.42|490.82|493.21|490.61|0
1642734470000|2022-01-21 03:07:50|493.11|490.51|493.11|490.51|493.11|490.51|493.11|490.51|0
1642734480000|2022-01-21 03:08:00|493.21|490.61|493.11|490.51|493.42|490.82|493.11|490.51|0
1642734490000|2022-01-21 03:08:10|493.21|490.61|493.52|490.92|493.52|490.92|493.21|490.61|0
1642734500000|2022-01-21 03:08:20|493.62|491.02|493.62|491.02|493.83|491.23|493.62|491.02|0
1642734510000|2022-01-21 03:08:30|493.52|490.92|493.62|491.02|493.62|491.02|493.52|490.92|0
1642734520000|2022-01-21 03:08:40|493.52|490.92|493.42|490.82|493.52|490.92|493.21|490.61|0
1642734530000|2022-01-21 03:08:50|493.83|491.23|494.13|491.53|494.13|491.53|493.83|491.23|0
1642734540000|2022-01-21 03:09:00|494.24|491.64|495.06|492.46|495.06|492.46|494.24|491.64|0
1642734550000|2022-01-21 03:09:10|494.86|492.26|494.75|492.15|494.86|492.26|494.75|492.15|0
1642734560000|2022-01-21 03:09:20|494.24|491.64|493.93|491.33|494.24|491.64|493.62|491.02|0
1642734570000|2022-01-21 03:09:30|493.72|491.12|493.52|490.92|493.72|491.12|493.31|490.71|0
1642734580000|2022-01-21 03:09:40|493.62|491.02|493.42|490.82|493.62|491.02|493.31|490.71|0
1642734590000|2022-01-21 03:09:50|493.21|490.61|492.6|490|493.21|490.61|492.6|490|0
1642734600000|2022-01-21 03:10:00|492.8|490.2|493.21|490.61|493.31|490.71|492.8|490.2|0
1642734610000|2022-01-21 03:10:10|493.42|490.82|493.31|490.71|493.42|490.82|493.31|490.71|0
1642734620000|2022-01-21 03:10:20|493.42|490.82|493.62|491.02|493.62|491.02|493.42|490.82|0
1642734630000|2022-01-21 03:10:30|493.21|490.61|492.9|490.3|493.21|490.61|492.9|490.3|0
1642734640000|2022-01-21 03:10:40|493.1|490.5|493.1|490.5|493.21|490.61|493.01|490.41|0
1642734650000|2022-01-21 03:10:50|493.21|490.61|493.21|490.61|493.21|490.61|493.1|490.5|0
1642734660000|2022-01-21 03:11:00|493.42|490.82|493.62|491.02|493.62|491.02|493.42|490.82|0
1642734670000|2022-01-21 03:11:10|492.39|489.79|491.57|488.97|492.39|489.79|491.57|488.97|0
1642734680000|2022-01-21 03:11:20|491.67|489.07|491.57|488.97|491.67|489.07|491.36|488.76|0
1642734690000|2022-01-21 03:11:30|491.87|489.27|492.59|489.99|492.8|490.2|491.87|489.27|0
1642734700000|2022-01-21 03:11:40|492.69|490.09|492.59|489.99|492.69|490.09|492.59|489.99|0
1642734710000|2022-01-21 03:11:50|492.39|489.79|492.49|489.89|492.49|489.89|492.08|489.48|0
1642734720000|2022-01-21 03:12:00|492.39|489.79|491.36|488.76|492.39|489.79|490.75|488.15|0
1642734730000|2022-01-21 03:12:10|491.16|488.56|489.52|486.92|491.16|488.56|489.31|486.71|0
1642734740000|2022-01-21 03:12:20|489.31|486.71|489.52|486.92|489.82|487.22|489.31|486.71|0
1642734750000|2022-01-21 03:12:30|489.72|487.12|489.82|487.22|490.43|487.83|489.72|487.12|0
1642734760000|2022-01-21 03:12:40|489.72|487.12|490.33|487.73|490.34|487.74|489.72|487.12|0
1642734770000|2022-01-21 03:12:50|490.54|487.94|490.43|487.83|490.64|488.04|490.43|487.83|0
1642734780000|2022-01-21 03:13:00|490.13|487.53|490.95|488.35|490.95|488.35|490.13|487.53|0
1642734790000|2022-01-21 03:13:10|491.16|488.56|490.74|488.14|491.16|488.56|490.74|488.14|0
1642734800000|2022-01-21 03:13:20|490.64|488.04|491.05|488.45|491.05|488.45|490.64|488.04|0
1642734810000|2022-01-21 03:13:30|491.16|488.56|491.77|489.17|491.77|489.17|491.16|488.56|0
1642734820000|2022-01-21 03:13:40|491.87|489.27|491.77|489.17|491.87|489.27|491.77|489.17|0
1642734830000|2022-01-21 03:13:50|491.87|489.27|492.07|489.47|492.07|489.47|491.77|489.17|0
1642734840000|2022-01-21 03:14:00|492.18|489.58|491.87|489.27|492.18|489.58|491.87|489.27|0
1642734850000|2022-01-21 03:14:10|491.25|488.65|491.87|489.27|491.87|489.27|491.25|488.65|0
1642734860000|2022-01-21 03:14:20|491.46|488.86|491.36|488.76|491.56|488.96|491.36|488.76|0
1642734870000|2022-01-21 03:14:30|491.66|489.06|491.66|489.06|491.77|489.17|491.66|489.06|0
1642734880000|2022-01-21 03:14:40|491.56|488.96|491.66|489.06|491.66|489.06|491.36|488.76|0
1642734890000|2022-01-21 03:14:50|490.95|488.35|491.56|488.96|491.56|488.96|490.84|488.24|0
1642734900000|2022-01-21 03:15:00|491.77|489.17|492.8|490.2|492.8|490.2|491.77|489.17|0
1642734910000|2022-01-21 03:15:10|493.1|490.5|493.21|490.61|493.41|490.81|493.1|490.5|0
1642734920000|2022-01-21 03:15:20|493.31|490.71|494.03|491.43|494.03|491.43|493.31|490.71|0
1642734930000|2022-01-21 03:15:30|494.24|491.64|494.75|492.15|494.75|492.15|494.24|491.64|0
1642734940000|2022-01-21 03:15:40|494.24|491.64|494.03|491.43|494.24|491.64|493.92|491.32|0
1642734950000|2022-01-21 03:15:50|494.13|491.53|494.54|491.94|494.65|492.05|494.13|491.53|0
1642734960000|2022-01-21 03:16:00|494.13|491.53|494.23|491.63|494.24|491.64|494.13|491.53|0
1642734970000|2022-01-21 03:16:10|494.44|491.84|493.92|491.32|494.44|491.84|493.92|491.32|0
1642734980000|2022-01-21 03:16:20|494.03|491.43|493.41|490.81|494.03|491.43|493.41|490.81|0
1642734990000|2022-01-21 03:16:30|493.21|490.61|493|490.4|493.21|490.61|492.8|490.2|0
1642735000000|2022-01-21 03:16:40|492.8|490.2|492.89|490.29|493.21|490.61|492.69|490.09|0
1642735010000|2022-01-21 03:16:50|492.8|490.2|492.48|489.88|492.8|490.2|492.38|489.78|0
1642735020000|2022-01-21 03:17:00|492.59|489.99|492.07|489.47|492.59|489.99|492.07|489.47|0
1642735030000|2022-01-21 03:17:10|492.18|489.58|492.18|489.58|492.38|489.78|492.18|489.58|0
1642735040000|2022-01-21 03:17:20|492.38|489.78|492.18|489.58|492.38|489.78|492.18|489.58|0
1642735050000|2022-01-21 03:17:30|492.28|489.68|492.48|489.88|492.48|489.88|492.28|489.68|0
1642735060000|2022-01-21 03:17:40|492.59|489.99|493.41|490.81|493.41|490.81|492.59|489.99|0
1642735070000|2022-01-21 03:17:50|493|490.4|492.89|490.29|493|490.4|492.89|490.29|0
1642735080000|2022-01-21 03:18:00|492.69|490.09|493|490.4|493|490.4|492.38|489.78|0
1642735090000|2022-01-21 03:18:10|493.1|490.5|493.1|490.5|493.1|490.5|493.1|490.5|0
1642735100000|2022-01-21 03:18:20|493|490.4|492.48|489.88|493|490.4|492.48|489.88|0
1642735110000|2022-01-21 03:18:30|492.59|489.99|492.18|489.58|492.59|489.99|492.18|489.58|0
1642735120000|2022-01-21 03:18:40|492.28|489.68|493.09|490.49|493.19|490.59|492.28|489.68|0
1642735130000|2022-01-21 03:18:50|492.88|490.28|493.09|490.49|493.29|490.69|492.88|490.28|0
1642735140000|2022-01-21 03:19:00|493.6|491|493.5|490.9|493.6|491|493.5|490.9|0
1642735150000|2022-01-21 03:19:10|493.29|490.69|492.98|490.38|493.29|490.69|492.98|490.38|0
1642735160000|2022-01-21 03:19:20|492.88|490.28|493.5|490.9|493.5|490.9|492.88|490.28|0
1642735170000|2022-01-21 03:19:30|493.8|491.2|493.7|491.1|493.91|491.31|493.7|491.1|0
1642735180000|2022-01-21 03:19:40|493.6|491|493.7|491.1|493.7|491.1|493.5|490.9|0
1642735190000|2022-01-21 03:19:50|493.6|491|493.5|490.9|493.6|491|493.29|490.69|0
1642735200000|2022-01-21 03:20:00|493.29|490.69|493.09|490.49|493.29|490.69|493.09|490.49|0
1642735210000|2022-01-21 03:20:10|493.29|490.69|493.29|490.69|493.5|490.9|493.29|490.69|0
1642735220000|2022-01-21 03:20:20|493.5|490.9|494.32|491.72|494.32|491.72|493.5|490.9|0
1642735230000|2022-01-21 03:20:30|494.11|491.51|493.8|491.2|494.11|491.51|493.7|491.1|0
1642735240000|2022-01-21 03:20:40|493.91|491.31|494.11|491.51|494.21|491.61|493.91|491.31|0
1642735250000|2022-01-21 03:20:50|493.91|491.31|493.5|490.9|494.01|491.41|493.5|490.9|0
1642735260000|2022-01-21 03:21:00|493.8|491.2|493.7|491.1|493.91|491.31|493.7|491.1|0
1642735270000|2022-01-21 03:21:10|493.6|491|493.39|490.79|493.6|491|493.29|490.69|0
1642735280000|2022-01-21 03:21:20|493.6|491|493.7|491.1|493.8|491.2|493.6|491|0
1642735290000|2022-01-21 03:21:30|493.09|490.49|492.47|489.87|493.09|490.49|492.37|489.77|0
1642735300000|2022-01-21 03:21:40|492.27|489.67|492.88|490.28|492.88|490.28|492.06|489.46|0
1642735310000|2022-01-21 03:21:50|493.19|490.59|493.6|491|493.6|491|492.98|490.38|0
1642735320000|2022-01-21 03:22:00|493.5|490.9|493.8|491.2|493.8|491.2|493.5|490.9|0
1642735330000|2022-01-21 03:22:10|494.21|491.61|493.5|490.9|494.21|491.61|493.29|490.69|0
1642735340000|2022-01-21 03:22:20|493.7|491.1|493.7|491.1|494.01|491.41|493.7|491.1|0
1642735350000|2022-01-21 03:22:30|493.6|491|493.91|491.31|493.91|491.31|493.6|491|0
1642735360000|2022-01-21 03:22:40|493.6|491|493.5|490.9|493.6|491|493.5|490.9|0
1642735370000|2022-01-21 03:22:50|493.91|491.31|493.59|490.99|494.01|491.41|493.59|490.99|0
1642735380000|2022-01-21 03:23:00|493.8|491.2|493.8|491.2|493.8|491.2|493.8|491.2|0
1642735390000|2022-01-21 03:23:10|493.91|491.31|494.52|491.92|494.52|491.92|493.91|491.31|0
1642735400000|2022-01-21 03:23:20|494.32|491.72|493.7|491.1|494.32|491.72|493.59|490.99|0
1642735410000|2022-01-21 03:23:30|493.09|490.49|492.68|490.08|493.09|490.49|492.68|490.08|0
1642735420000|2022-01-21 03:23:40|492.77|490.17|492.98|490.38|493.09|490.49|492.77|490.17|0
1642735430000|2022-01-21 03:23:50|492.68|490.08|492.68|490.08|492.68|490.08|492.47|489.87|0
1642735450000|2022-01-21 03:24:10|492.47|489.87|492.47|489.87|492.47|489.87|492.47|489.87|0
1642735460000|2022-01-21 03:24:20|492.57|489.97|492.67|490.07|492.67|490.07|492.47|489.87|0
1642735470000|2022-01-21 03:24:30|492.57|489.97|489.81|487.21|492.57|489.97|489.81|487.21|0
1642735480000|2022-01-21 03:24:40|489.4|486.8|489.81|487.21|489.81|487.21|489.4|486.8|0
1642735490000|2022-01-21 03:24:50|489.6|487|489.19|486.59|489.6|487|489.19|486.59|0
1642735500000|2022-01-21 03:25:00|489.4|486.8|490.42|487.82|490.93|488.33|489.4|486.8|0
1642735510000|2022-01-21 03:25:10|490.83|488.23|491.24|488.64|491.24|488.64|490.83|488.23|0
1642735520000|2022-01-21 03:25:20|491.04|488.44|490.63|488.03|491.04|488.44|490.52|487.92|0
1642735530000|2022-01-21 03:25:30|490.83|488.23|491.24|488.64|491.24|488.64|490.83|488.23|0
1642735540000|2022-01-21 03:25:40|491.44|488.84|491.44|488.84|491.44|488.84|491.34|488.74|0
1642735550000|2022-01-21 03:25:50|491.24|488.64|491.85|489.25|491.85|489.25|491.24|488.64|0
1642735560000|2022-01-21 03:26:00|490.93|488.33|490.63|488.03|491.13|488.53|490.63|488.03|0
1642735570000|2022-01-21 03:26:10|490.52|487.92|491.03|488.43|491.03|488.43|490.42|487.82|0
1642735580000|2022-01-21 03:26:20|491.34|488.74|491.34|488.74|491.34|488.74|490.93|488.33|0
1642735590000|2022-01-21 03:26:30|491.03|488.43|491.03|488.43|491.24|488.64|491.03|488.43|0
1642735600000|2022-01-21 03:26:40|490.83|488.23|490.93|488.33|490.93|488.33|490.83|488.23|0
1642735610000|2022-01-21 03:26:50|491.13|488.53|490.93|488.33|491.13|488.53|490.93|488.33|0
1642735620000|2022-01-21 03:27:00|490.83|488.23|491.13|488.53|491.13|488.53|490.83|488.23|0
1642735630000|2022-01-21 03:27:10|491.03|488.43|490.72|488.12|491.03|488.43|490.72|488.12|0
1642735640000|2022-01-21 03:27:20|490.62|488.02|490.93|488.33|491.03|488.43|490.62|488.02|0
1642735650000|2022-01-21 03:27:30|491.24|488.64|491.34|488.74|491.44|488.84|491.13|488.53|0
1642735660000|2022-01-21 03:27:40|491.44|488.84|491.34|488.74|491.44|488.84|491.24|488.64|0
1642735670000|2022-01-21 03:27:50|491.44|488.84|491.03|488.43|491.44|488.84|491.03|488.43|0
1642735680000|2022-01-21 03:28:00|490.93|488.33|491.03|488.43|491.24|488.64|490.93|488.33|0
1642735690000|2022-01-21 03:28:10|490.93|488.33|490.52|487.92|490.93|488.33|490.52|487.92|0
1642735700000|2022-01-21 03:28:20|490.83|488.23|491.03|488.43|491.03|488.43|490.83|488.23|0
1642735710000|2022-01-21 03:28:30|492.15|489.55|492.26|489.66|492.47|489.87|492.15|489.55|0
1642735720000|2022-01-21 03:28:40|492.36|489.76|492.56|489.96|492.56|489.96|492.26|489.66|0
1642735730000|2022-01-21 03:28:50|492.26|489.66|492.15|489.55|492.26|489.66|492.15|489.55|0
1642735740000|2022-01-21 03:29:00|492.06|489.46|492.06|489.46|492.26|489.66|492.06|489.46|0
1642735750000|2022-01-21 03:29:10|491.74|489.14|491.65|489.05|491.85|489.25|491.65|489.05|0
1642735760000|2022-01-21 03:29:20|491.85|489.25|491.65|489.05|491.85|489.25|491.24|488.64|0
1642735770000|2022-01-21 03:29:30|491.85|489.25|492.06|489.46|492.06|489.46|491.85|489.25|0
1642735780000|2022-01-21 03:29:40|492.36|489.76|492.26|489.66|492.36|489.76|492.26|489.66|0
1642735790000|2022-01-21 03:29:50|492.06|489.46|491.65|489.05|492.06|489.46|491.65|489.05|0
1642735800000|2022-01-21 03:30:00|491.44|488.84|490.92|488.32|491.44|488.84|490.92|488.32|0
1642735810000|2022-01-21 03:30:10|490.83|488.23|491.24|488.64|491.24|488.64|490.83|488.23|0
1642735820000|2022-01-21 03:30:20|490.83|488.23|490.83|488.23|490.83|488.23|490.62|488.02|0
1642735830000|2022-01-21 03:30:30|491.03|488.43|490.21|487.61|491.03|488.43|490.11|487.51|0
1642735840000|2022-01-21 03:30:40|490.62|488.02|490.62|488.02|490.62|488.02|490.62|488.02|0
1642735850000|2022-01-21 03:30:50|490.51|487.91|490.62|488.02|490.62|488.02|490.51|487.91|0
1642735860000|2022-01-21 03:31:00|490.42|487.82|490.62|488.02|490.62|488.02|490.01|487.41|0
1642735870000|2022-01-21 03:31:10|490.42|487.82|490.51|487.91|490.62|488.02|490.42|487.82|0
1642735880000|2022-01-21 03:31:20|490.42|487.82|489.6|487|490.62|488.02|489.6|487|0
1642735890000|2022-01-21 03:31:30|489.39|486.79|489.39|486.79|489.39|486.79|489.19|486.59|0
1642735900000|2022-01-21 03:31:40|489.6|487|490.42|487.82|490.51|487.91|489.6|487|0
1642735910000|2022-01-21 03:31:50|490.21|487.61|490.21|487.61|490.21|487.61|490.21|487.61|0
1642735920000|2022-01-21 03:32:00|490.42|487.82|490.62|488.02|490.62|488.02|490.42|487.82|0
1642735930000|2022-01-21 03:32:10|490.42|487.82|490.42|487.82|490.62|488.02|490.42|487.82|0
1642735940000|2022-01-21 03:32:20|490.62|488.02|490.41|487.81|490.62|488.02|490.41|487.81|0
1642735950000|2022-01-21 03:32:30|490.31|487.71|490.41|487.81|490.41|487.81|490.31|487.71|0
1642735960000|2022-01-21 03:32:40|490.21|487.61|490.21|487.61|490.21|487.61|490.21|487.61|0
1642735970000|2022-01-21 03:32:50|490.62|488.02|490.41|487.81|490.62|488.02|490.41|487.81|0
1642735980000|2022-01-21 03:33:00|490.62|488.02|490.41|487.81|490.62|488.02|490.41|487.81|0
1642735990000|2022-01-21 03:33:10|490.31|487.71|490.21|487.61|490.41|487.81|490.21|487.61|0
1642736000000|2022-01-21 03:33:20|489.49|486.89|488.98|486.38|489.49|486.89|488.98|486.38|0
1642736010000|2022-01-21 03:33:30|489.19|486.59|488.98|486.38|489.19|486.59|488.98|486.38|0
1642736020000|2022-01-21 03:33:40|489.39|486.79|489.19|486.59|489.39|486.79|488.98|486.38|0
1642736030000|2022-01-21 03:33:50|489.8|487.2|490|487.4|490.41|487.81|489.8|487.2|0
1642736040000|2022-01-21 03:34:00|490.62|488.02|490.31|487.71|490.62|488.02|490.21|487.61|0
1642736050000|2022-01-21 03:34:10|490.41|487.81|489.9|487.3|490.41|487.81|489.8|487.2|0
1642736060000|2022-01-21 03:34:20|489.8|487.2|490.62|488.02|490.62|488.02|489.8|487.2|0
1642736070000|2022-01-21 03:34:30|490.82|488.22|492.15|489.55|492.15|489.55|490.82|488.22|0
1642736080000|2022-01-21 03:34:40|492.35|489.75|492.46|489.86|492.46|489.86|492.35|489.75|0
1642736090000|2022-01-21 03:34:50|492.26|489.66|492.05|489.45|492.26|489.66|492.05|489.45|0
1642736100000|2022-01-21 03:35:00|492.15|489.55|491.44|488.84|492.15|489.55|491.44|488.84|0
1642736110000|2022-01-21 03:35:10|491.12|488.52|490.62|488.02|491.12|488.52|490.62|488.02|0
1642736120000|2022-01-21 03:35:20|490.51|487.91|490.62|488.02|490.62|488.02|490.41|487.81|0
1642736130000|2022-01-21 03:35:30|490.41|487.81|490|487.4|490.41|487.81|490|487.4|0
1642736140000|2022-01-21 03:35:40|489.49|486.89|489.18|486.58|489.59|486.99|489.18|486.58|0
1642736150000|2022-01-21 03:35:50|488.16|485.56|488.16|485.56|488.16|485.56|487.96|485.36|0
1642736160000|2022-01-21 03:36:00|488.37|485.77|488.57|485.97|488.57|485.97|488.16|485.56|0
1642736170000|2022-01-21 03:36:10|488.78|486.18|488.78|486.18|488.78|486.18|488.46|485.86|0
1642736180000|2022-01-21 03:36:20|488.87|486.27|488.57|485.97|488.87|486.27|488.57|485.97|0
1642736190000|2022-01-21 03:36:30|488.67|486.07|488.77|486.17|488.77|486.17|488.57|485.97|0
1642736200000|2022-01-21 03:36:40|488.67|486.07|488.98|486.38|488.98|486.38|488.67|486.07|0
1642736210000|2022-01-21 03:36:50|488.77|486.17|488.98|486.38|488.98|486.38|488.67|486.07|0
1642736220000|2022-01-21 03:37:00|489.8|487.2|490|487.4|490|487.4|489.8|487.2|0
1642736230000|2022-01-21 03:37:10|490.41|487.81|489.69|487.09|490.41|487.81|489.69|487.09|0
1642736240000|2022-01-21 03:37:20|489.59|486.99|489.39|486.79|489.59|486.99|489.28|486.68|0
1642736250000|2022-01-21 03:37:30|489.59|486.99|489.89|487.29|489.89|487.29|489.59|486.99|0
1642736260000|2022-01-21 03:37:40|489.8|487.2|489.69|487.09|489.89|487.29|489.69|487.09|0
1642736270000|2022-01-21 03:37:50|489.8|487.2|490|487.4|490|487.4|489.8|487.2|0
1642736280000|2022-01-21 03:38:00|490.1|487.5|490.21|487.61|490.21|487.61|490.1|487.5|0
1642736290000|2022-01-21 03:38:10|490.3|487.7|490.1|487.5|490.3|487.7|490|487.4|0
1642736300000|2022-01-21 03:38:20|490.21|487.61|490.2|487.6|490.21|487.61|490.2|487.6|0
1642736310000|2022-01-21 03:38:30|490.1|487.5|489.89|487.29|490.1|487.5|489.89|487.29|0
1642736320000|2022-01-21 03:38:40|490|487.4|490.2|487.6|490.2|487.6|490|487.4|0
1642736330000|2022-01-21 03:38:50|490.1|487.5|490|487.4|490.2|487.6|490|487.4|0
1642736340000|2022-01-21 03:39:00|489.69|487.09|489.39|486.79|489.69|487.09|489.39|486.79|0
1642736350000|2022-01-21 03:39:10|489.18|486.58|489.08|486.48|489.18|486.58|488.98|486.38|0
1642736360000|2022-01-21 03:39:20|489.18|486.58|488.77|486.17|489.18|486.58|488.77|486.17|0
1642736370000|2022-01-21 03:39:30|488.57|485.97|488.77|486.17|488.77|486.17|488.57|485.97|0
1642736380000|2022-01-21 03:39:40|488.98|486.38|489.18|486.58|489.18|486.58|488.98|486.38|0
1642736390000|2022-01-21 03:39:50|489.39|486.79|489.39|486.79|489.59|486.99|489.39|486.79|0
1642736400000|2022-01-21 03:40:00|489.28|486.68|490|487.4|490|487.4|489.28|486.68|0
1642736410000|2022-01-21 03:40:10|489.79|487.19|491.02|488.42|491.02|488.42|489.79|487.19|0
1642736420000|2022-01-21 03:40:20|490.82|488.22|490.61|488.01|491.02|488.42|490.61|488.01|0
1642736430000|2022-01-21 03:40:30|490.51|487.91|490.1|487.5|490.51|487.91|490.1|487.5|0
1642736440000|2022-01-21 03:40:40|490.41|487.81|490.41|487.81|490.51|487.91|490.41|487.81|0
1642736450000|2022-01-21 03:40:50|491.02|488.42|491.12|488.52|491.23|488.63|491.02|488.42|0
1642736460000|2022-01-21 03:41:00|490.82|488.22|490.61|488.01|490.82|488.22|490.61|488.01|0
1642736470000|2022-01-21 03:41:10|491.02|488.42|490.61|488.01|491.02|488.42|490.61|488.01|0
1642736480000|2022-01-21 03:41:20|490.71|488.11|490.61|488.01|490.82|488.22|490.61|488.01|0
1642736490000|2022-01-21 03:41:30|490.82|488.22|490.61|488.01|491.02|488.42|490.61|488.01|0
1642736510000|2022-01-21 03:41:50|490.5|487.9|489.07|486.47|490.82|488.22|489.07|486.47|0
1642736520000|2022-01-21 03:42:00|489.48|486.88|489.69|487.09|489.69|487.09|489.48|486.88|0
1642736530000|2022-01-21 03:42:10|490|487.4|490.1|487.5|490.2|487.6|490|487.4|0
1642736540000|2022-01-21 03:42:20|490|487.4|491.02|488.42|491.02|488.42|490|487.4|0
1642736550000|2022-01-21 03:42:30|491.43|488.83|491.53|488.93|491.53|488.93|491.43|488.83|0
1642736560000|2022-01-21 03:42:40|491.73|489.13|491.63|489.03|491.84|489.24|491.63|489.03|0
1642736570000|2022-01-21 03:42:50|491.73|489.13|491.84|489.24|491.84|489.24|491.73|489.13|0
1642736580000|2022-01-21 03:43:00|491.63|489.03|491.73|489.13|491.73|489.13|491.43|488.83|0
1642736590000|2022-01-21 03:43:10|491.84|489.24|491.63|489.03|491.84|489.24|491.63|489.03|0
1642736600000|2022-01-21 03:43:20|491.73|489.13|491.94|489.34|491.94|489.34|491.73|489.13|0
1642736610000|2022-01-21 03:43:30|491.63|489.03|491.43|488.83|491.63|489.03|491.43|488.83|0
1642736620000|2022-01-21 03:43:40|491.22|488.62|491.12|488.52|491.22|488.62|491.12|488.52|0
1642736630000|2022-01-21 03:43:50|491.43|488.83|491.02|488.42|491.43|488.83|491.02|488.42|0
1642736640000|2022-01-21 03:44:00|491.22|488.62|491.63|489.03|491.63|489.03|491.12|488.52|0
1642736650000|2022-01-21 03:44:10|492.04|489.44|492.14|489.54|492.45|489.85|492.04|489.44|0
1642736660000|2022-01-21 03:44:20|492.25|489.65|492.04|489.44|492.35|489.75|492.04|489.44|0
1642736670000|2022-01-21 03:44:30|491.84|489.24|491.43|488.83|491.84|489.24|491.43|488.83|0
1642736680000|2022-01-21 03:44:40|491.53|488.93|491.63|489.03|491.63|489.03|491.53|488.93|0
1642736690000|2022-01-21 03:44:50|491.43|488.83|491.63|489.03|491.63|489.03|491.43|488.83|0
1642736700000|2022-01-21 03:45:00|491.02|488.42|491.32|488.72|491.32|488.72|491.02|488.42|0
1642736710000|2022-01-21 03:45:10|491.22|488.62|491.22|488.62|491.53|488.93|491.22|488.62|0
1642736720000|2022-01-21 03:45:20|491.43|488.83|491.02|488.42|491.43|488.83|490.81|488.21|0
1642736730000|2022-01-21 03:45:30|490.81|488.21|491.12|488.52|491.12|488.52|490.71|488.11|0
1642736740000|2022-01-21 03:45:40|491.73|489.13|491.63|489.03|492.04|489.44|491.63|489.03|0
1642736750000|2022-01-21 03:45:50|491.43|488.83|490.81|488.21|491.43|488.83|490.81|488.21|0
1642736760000|2022-01-21 03:46:00|490.61|488.01|490.4|487.8|490.61|488.01|490.4|487.8|0
1642736770000|2022-01-21 03:46:10|490.5|487.9|490.61|488.01|490.71|488.11|490.5|487.9|0
1642736780000|2022-01-21 03:46:20|491.02|488.42|490.81|488.21|491.02|488.42|490.81|488.21|0
1642736790000|2022-01-21 03:46:30|491.02|488.42|490.91|488.31|491.02|488.42|490.61|488.01|0
1642736800000|2022-01-21 03:46:40|491.02|488.42|490.71|488.11|491.02|488.42|490.71|488.11|0
1642736810000|2022-01-21 03:46:50|490.5|487.9|490.91|488.31|490.91|488.31|490.3|487.7|0
1642736820000|2022-01-21 03:47:00|491.22|488.62|491.43|488.83|491.52|488.92|491.22|488.62|0
1642736830000|2022-01-21 03:47:10|491.52|488.92|491.32|488.72|491.52|488.92|491.32|488.72|0
1642736840000|2022-01-21 03:47:20|491.43|488.83|490.81|488.21|491.43|488.83|490.81|488.21|0
1642736850000|2022-01-21 03:47:30|491.02|488.42|491.02|488.42|491.02|488.42|490.91|488.31|0
1642736860000|2022-01-21 03:47:40|490.91|488.31|489.89|487.29|491.02|488.42|489.89|487.29|0
1642736870000|2022-01-21 03:47:50|489.79|487.19|489.79|487.19|489.99|487.39|489.79|487.19|0
1642736880000|2022-01-21 03:48:00|489.99|487.39|489.99|487.39|489.99|487.39|489.99|487.39|0
1642736890000|2022-01-21 03:48:10|489.79|487.19|489.58|486.98|489.79|487.19|489.58|486.98|0
1642736900000|2022-01-21 03:48:20|489.79|487.19|490.2|487.6|490.2|487.6|489.79|487.19|0
1642736910000|2022-01-21 03:48:30|490.29|487.69|491.63|489.03|491.63|489.03|490.2|487.6|0
1642736920000|2022-01-21 03:48:40|491.42|488.82|491.63|489.03|491.63|489.03|491.22|488.62|0
1642736930000|2022-01-21 03:48:50|491.83|489.23|491.63|489.03|491.83|489.23|491.63|489.03|0
1642736940000|2022-01-21 03:49:00|491.42|488.82|491.73|489.13|491.73|489.13|491.42|488.82|0
1642736950000|2022-01-21 03:49:10|491.63|489.03|491.73|489.13|491.83|489.23|491.63|489.03|0
1642736960000|2022-01-21 03:49:20|491.52|488.92|491.63|489.03|491.63|489.03|491.42|488.82|0
1642736970000|2022-01-21 03:49:30|491.42|488.82|491.42|488.82|491.63|489.03|491.42|488.82|0
1642736980000|2022-01-21 03:49:40|491.52|488.92|491.22|488.62|491.52|488.92|491.22|488.62|0
1642736990000|2022-01-21 03:49:50|491.11|488.51|490.4|487.8|491.11|488.51|490.4|487.8|0
1642737000000|2022-01-21 03:50:00|490.19|487.59|490.91|488.31|490.91|488.31|490.19|487.59|0
1642737010000|2022-01-21 03:50:10|490.81|488.21|490.29|487.69|490.81|488.21|489.99|487.39|0
1642737020000|2022-01-21 03:50:20|490.19|487.59|490.19|487.59|490.29|487.69|490.19|487.59|0
1642737030000|2022-01-21 03:50:30|490.09|487.49|489.88|487.28|490.19|487.59|489.79|487.19|0
1642737040000|2022-01-21 03:50:40|490.29|487.69|490.81|488.21|490.81|488.21|490.29|487.69|0
1642737050000|2022-01-21 03:50:50|490.6|488|491.01|488.41|491.01|488.41|490.6|488|0
1642737060000|2022-01-21 03:51:00|490.6|488|490.81|488.21|490.81|488.21|490.6|488|0
1642737070000|2022-01-21 03:51:10|490.6|488|490.6|488|490.81|488.21|490.6|488|0
1642737080000|2022-01-21 03:51:20|490.5|487.9|490.5|487.9|490.6|488|490.5|487.9|0
1642737090000|2022-01-21 03:51:30|490.6|488|490.6|488|490.6|488|490.6|488|0
1642737100000|2022-01-21 03:51:40|490.4|487.8|490.5|487.9|490.5|487.9|490.4|487.8|0
1642737110000|2022-01-21 03:51:50|490.4|487.8|490.6|488|490.6|488|490.4|487.8|0
1642737120000|2022-01-21 03:52:00|490.81|488.21|491.01|488.41|491.01|488.41|490.81|488.21|0
1642737130000|2022-01-21 03:52:10|491.52|488.92|491.42|488.82|491.72|489.12|491.42|488.82|0
1642737140000|2022-01-21 03:52:20|491.22|488.62|490.6|488|491.22|488.62|490.6|488|0
1642737150000|2022-01-21 03:52:30|490.4|487.8|490.4|487.8|490.4|487.8|490.19|487.59|0
1642737160000|2022-01-21 03:52:40|490.19|487.59|490.7|488.1|490.7|488.1|490.19|487.59|0
1642737170000|2022-01-21 03:52:50|490.6|488|490.5|487.9|490.6|488|490.5|487.9|0
1642737180000|2022-01-21 03:53:00|490.4|487.8|490.5|487.9|490.5|487.9|490.29|487.69|0
1642737190000|2022-01-21 03:53:10|490.4|487.8|489.58|486.98|490.4|487.8|489.58|486.98|0
1642737200000|2022-01-21 03:53:20|489.78|487.18|490.09|487.49|490.19|487.59|489.78|487.18|0
1642737210000|2022-01-21 03:53:30|490.29|487.69|491.42|488.82|491.63|489.03|490.29|487.69|0
1642737220000|2022-01-21 03:53:40|491.01|488.41|490.29|487.69|491.01|488.41|490.29|487.69|0
1642737230000|2022-01-21 03:53:50|490.4|487.8|490.4|487.8|490.6|488|490.4|487.8|0
1642737240000|2022-01-21 03:54:00|490.6|488|490.7|488.1|490.7|488.1|490.6|488|0
1642737250000|2022-01-21 03:54:10|491.11|488.51|491.52|488.92|491.52|488.92|491.01|488.41|0
1642737260000|2022-01-21 03:54:20|491.62|489.02|491.42|488.82|491.72|489.12|491.42|488.82|0
1642737270000|2022-01-21 03:54:30|491.83|489.23|491.31|488.71|491.83|489.23|491.31|488.71|0
1642737280000|2022-01-21 03:54:40|491.42|488.82|491.62|489.02|491.62|489.02|491.42|488.82|0
1642737290000|2022-01-21 03:54:50|491.52|488.92|491.52|488.92|491.52|488.92|491.52|488.92|0
1642737300000|2022-01-21 03:55:00|491.62|489.02|491.42|488.82|491.83|489.23|491.42|488.82|0
1642737310000|2022-01-21 03:55:10|491.52|488.92|491.83|489.23|491.83|489.23|491.52|488.92|0
1642737320000|2022-01-21 03:55:20|492.03|489.43|492.13|489.53|492.24|489.64|492.03|489.43|0
1642737330000|2022-01-21 03:55:30|492.24|489.64|492.03|489.43|492.24|489.64|492.03|489.43|0
1642737340000|2022-01-21 03:55:40|492.13|489.53|492.03|489.43|492.13|489.53|492.03|489.43|0
1642737350000|2022-01-21 03:55:50|492.24|489.64|491.83|489.23|492.24|489.64|491.83|489.23|0
1642737360000|2022-01-21 03:56:00|492.03|489.43|491.83|489.23|492.03|489.43|491.83|489.23|0
1642737370000|2022-01-21 03:56:10|491.93|489.33|491.21|488.61|491.93|489.33|491.21|488.61|0
1642737380000|2022-01-21 03:56:20|490.8|488.2|491.62|489.02|491.62|489.02|490.8|488.2|0
1642737390000|2022-01-21 03:56:30|491.83|489.23|491.52|488.92|491.83|489.23|491.52|488.92|0
1642737400000|2022-01-21 03:56:40|491.42|488.82|491.21|488.61|491.42|488.82|491.21|488.61|0
1642737420000|2022-01-21 03:57:00|491.31|488.71|491.42|488.82|491.42|488.82|491.31|488.71|0
1642737430000|2022-01-21 03:57:10|491.31|488.71|491.31|488.71|491.31|488.71|491.31|488.71|0
1642737440000|2022-01-21 03:57:20|491.21|488.61|491.21|488.61|491.21|488.61|491.01|488.41|0
1642737450000|2022-01-21 03:57:30|491.62|489.02|491.62|489.02|491.62|489.02|491.62|489.02|0
1642737460000|2022-01-21 03:57:40|492.03|489.43|493.15|490.55|493.15|490.55|492.03|489.43|0
1642737470000|2022-01-21 03:57:50|493.26|490.66|493.26|490.66|493.26|490.66|493.26|490.66|0
1642737480000|2022-01-21 03:58:00|492.65|490.05|492.44|489.84|492.65|490.05|492.33|489.73|0
1642737490000|2022-01-21 03:58:10|492.65|490.05|492.85|490.25|492.85|490.25|492.65|490.05|0
1642737500000|2022-01-21 03:58:20|492.65|490.05|492.85|490.25|492.95|490.35|492.65|490.05|0
1642737510000|2022-01-21 03:58:30|492.74|490.14|492.65|490.05|492.74|490.14|492.24|489.64|0
1642737520000|2022-01-21 03:58:40|492.54|489.94|492.54|489.94|492.54|489.94|492.54|489.94|0
1642737530000|2022-01-21 03:58:50|492.85|490.25|492.65|490.05|492.85|490.25|492.65|490.05|0
1642737540000|2022-01-21 03:59:00|492.74|490.14|493.06|490.46|493.06|490.46|492.74|490.14|0
1642737550000|2022-01-21 03:59:10|493.05|490.45|493.47|490.87|493.47|490.87|493.05|490.45|0
1642737560000|2022-01-21 03:59:20|493.67|491.07|494.38|491.78|494.38|491.78|493.67|491.07|0
1642737570000|2022-01-21 03:59:30|494.29|491.69|494.08|491.48|494.29|491.69|493.88|491.28|0
1642737580000|2022-01-21 03:59:40|493.97|491.37|494.08|491.48|494.08|491.48|493.97|491.37|0
1642737590000|2022-01-21 03:59:50|494.59|491.99|494.29|491.69|494.59|491.99|494.18|491.58|0
1642737600000|2022-01-21 04:00:00|494.18|491.58|494.38|491.78|494.38|491.78|494.18|491.58|0
1642737610000|2022-01-21 04:00:10|494.49|491.89|494.59|491.99|494.79|492.19|494.49|491.89|0
1642737620000|2022-01-21 04:00:20|494.7|492.1|495.52|492.92|495.52|492.92|494.7|492.1|0
1642737630000|2022-01-21 04:00:30|495.72|493.12|495.62|493.02|495.72|493.12|495.52|492.92|0
1642737640000|2022-01-21 04:00:40|495.72|493.12|495.72|493.12|495.93|493.33|495.72|493.12|0
1642737650000|2022-01-21 04:00:50|496.03|493.43|496.54|493.94|496.54|493.94|496.03|493.43|0
1642737660000|2022-01-21 04:01:00|496.96|494.36|496.64|494.04|496.96|494.36|496.64|494.04|0
1642737670000|2022-01-21 04:01:10|496.54|493.94|496.75|494.15|496.75|494.15|496.34|493.74|0
1642737680000|2022-01-21 04:01:20|496.64|494.04|496.85|494.25|496.85|494.25|496.64|494.04|0
1642737690000|2022-01-21 04:01:30|496.95|494.35|496.85|494.25|497.16|494.56|496.85|494.25|0
1642737700000|2022-01-21 04:01:40|496.75|494.15|496.95|494.35|497.16|494.56|496.75|494.15|0
1642737710000|2022-01-21 04:01:50|496.75|494.15|496.95|494.35|497.16|494.56|496.75|494.15|0
1642737720000|2022-01-21 04:02:00|497.37|494.77|497.46|494.86|497.78|495.18|497.37|494.77|0
1642737730000|2022-01-21 04:02:10|497.37|494.77|496.75|494.15|497.37|494.77|496.75|494.15|0
1642737740000|2022-01-21 04:02:20|496.95|494.35|497.16|494.56|497.37|494.77|496.95|494.35|0
1642737750000|2022-01-21 04:02:30|497.26|494.66|497.57|494.97|497.57|494.97|497.26|494.66|0
1642737760000|2022-01-21 04:02:40|498.19|495.59|497.98|495.38|498.19|495.59|497.88|495.28|0
1642737770000|2022-01-21 04:02:50|497.78|495.18|497.57|494.97|497.78|495.18|497.46|494.86|0
1642737780000|2022-01-21 04:03:00|497.26|494.66|497.57|494.97|497.57|494.97|497.26|494.66|0
1642737790000|2022-01-21 04:03:10|497.88|495.28|498.19|495.59|498.19|495.59|497.87|495.27|0
1642737800000|2022-01-21 04:03:20|498.6|496|498.39|495.79|498.6|496|498.39|495.79|0
1642737810000|2022-01-21 04:03:30|498.19|495.59|498.19|495.59|498.39|495.79|498.19|495.59|0
1642737820000|2022-01-21 04:03:40|497.98|495.38|498.39|495.79|498.39|495.79|497.87|495.27|0
1642737830000|2022-01-21 04:03:50|498.6|496|499.01|496.41|499.01|496.41|498.39|495.79|0
1642737840000|2022-01-21 04:04:00|499.42|496.82|498.8|496.2|499.42|496.82|498.8|496.2|0
1642737850000|2022-01-21 04:04:10|498.9|496.3|498.8|496.2|499.01|496.41|498.8|496.2|0
1642737860000|2022-01-21 04:04:20|498.6|496|499.11|496.51|499.11|496.51|498.6|496|0
1642737870000|2022-01-21 04:04:30|499.22|496.62|499.22|496.62|499.22|496.62|498.6|496|0
1642737880000|2022-01-21 04:04:40|499.01|496.41|499.01|496.41|499.01|496.41|498.8|496.2|0
1642737890000|2022-01-21 04:04:50|498.9|496.3|498.6|496|498.9|496.3|498.6|496|0
1642737900000|2022-01-21 04:05:00|498.7|496.1|499.22|496.62|499.22|496.62|498.7|496.1|0
1642737910000|2022-01-21 04:05:10|499.11|496.51|500.04|497.44|500.04|497.44|499.11|496.51|0
1642737920000|2022-01-21 04:05:20|500.25|497.65|499.83|497.23|500.25|497.65|499.83|497.23|0
1642737930000|2022-01-21 04:05:30|500.04|497.44|500.86|498.26|500.86|498.26|500.04|497.44|0
1642737940000|2022-01-21 04:05:40|500.96|498.36|500.76|498.16|500.96|498.36|500.66|498.06|0
1642737950000|2022-01-21 04:05:50|500.66|498.06|500.66|498.06|500.86|498.26|500.66|498.06|0
1642737960000|2022-01-21 04:06:00|500.76|498.16|500.96|498.36|501.07|498.47|500.76|498.16|0
1642737970000|2022-01-21 04:06:10|501.07|498.47|500.86|498.26|501.07|498.47|500.86|498.26|0
1642737980000|2022-01-21 04:06:20|500.66|498.06|501.28|498.68|501.28|498.68|500.66|498.06|0
1642737990000|2022-01-21 04:06:30|501.17|498.57|501.17|498.57|501.69|499.09|501.17|498.57|0
1642738000000|2022-01-21 04:06:40|501.07|498.47|501.69|499.09|501.69|499.09|501.07|498.47|0
1642738010000|2022-01-21 04:06:50|501.89|499.29|501.48|498.88|501.89|499.29|501.48|498.88|0
1642738020000|2022-01-21 04:07:00|501.37|498.77|501.48|498.88|501.58|498.98|501.37|498.77|0
1642738040000|2022-01-21 04:07:20|501.69|499.09|501.48|498.88|501.69|499.09|501.48|498.88|0
1642738050000|2022-01-21 04:07:30|501.28|498.68|501.48|498.88|501.48|498.88|501.28|498.68|0
1642738060000|2022-01-21 04:07:40|502.31|499.71|502.72|500.12|502.72|500.12|502.31|499.71|0
1642738070000|2022-01-21 04:07:50|502.41|499.81|502.93|500.33|502.93|500.33|502.41|499.81|0
1642738080000|2022-01-21 04:08:00|503.13|500.53|503.75|501.15|503.75|501.15|503.13|500.53|0
1642738090000|2022-01-21 04:08:10|503.34|500.74|503.55|500.95|503.75|501.15|503.34|500.74|0
1642738100000|2022-01-21 04:08:20|503.34|500.74|503.13|500.53|503.34|500.74|503.13|500.53|0
1642738110000|2022-01-21 04:08:30|503.34|500.74|503.34|500.74|503.34|500.74|503.13|500.53|0
1642738130000|2022-01-21 04:08:50|503.13|500.53|503.54|500.94|503.54|500.94|503.13|500.53|0
1642738140000|2022-01-21 04:09:00|503.75|501.15|503.96|501.36|503.96|501.36|503.75|501.15|0
1642738150000|2022-01-21 04:09:10|504.16|501.56|503.96|501.36|504.16|501.56|503.96|501.36|0
1642738160000|2022-01-21 04:09:20|504.16|501.56|503.96|501.36|504.16|501.56|503.75|501.15|0
1642738170000|2022-01-21 04:09:30|503.75|501.15|503.96|501.36|504.16|501.56|503.75|501.15|0
1642738180000|2022-01-21 04:09:40|504.16|501.56|503.96|501.36|504.16|501.56|503.96|501.36|0
1642738190000|2022-01-21 04:09:50|504.16|501.56|504.16|501.56|504.16|501.56|504.16|501.56|0
1642738200000|2022-01-21 04:10:00|503.96|501.36|504.16|501.56|504.16|501.56|503.96|501.36|0
1642738210000|2022-01-21 04:10:10|503.96|501.36|503.64|501.04|503.96|501.36|503.64|501.04|0
1642738220000|2022-01-21 04:10:20|503.54|500.94|503.23|500.63|503.54|500.94|503.23|500.63|0
1642738230000|2022-01-21 04:10:30|502.92|500.32|503.34|500.74|503.34|500.74|502.92|500.32|0
1642738240000|2022-01-21 04:10:40|503.13|500.53|503.34|500.74|503.34|500.74|503.13|500.53|0
1642738250000|2022-01-21 04:10:50|503.13|500.53|503.13|500.53|503.13|500.53|502.92|500.32|0
1642738260000|2022-01-21 04:11:00|502.92|500.32|502.92|500.32|503.13|500.53|502.92|500.32|0
1642738360000|2022-01-21 04:12:40|503.13|500.53|503.43|500.83|503.75|501.15|503.13|500.53|0
1642738370000|2022-01-21 04:12:50|503.54|500.94|503.64|501.04|503.64|501.04|503.33|500.73|0
1642738380000|2022-01-21 04:13:00|503.54|500.94|503.54|500.94|503.54|500.94|503.54|500.94|0
1642738390000|2022-01-21 04:13:10|503.95|501.35|504.16|501.56|504.16|501.56|503.95|501.35|0
1642738410000|2022-01-21 04:13:30|504.26|501.66|504.26|501.66|504.26|501.66|504.26|501.66|0
1642738420000|2022-01-21 04:13:40|504.16|501.56|504.16|501.56|504.16|501.56|503.95|501.35|0
1642738430000|2022-01-21 04:13:50|503.95|501.35|503.75|501.15|503.95|501.35|503.75|501.15|0
1642738440000|2022-01-21 04:14:00|503.33|500.73|503.23|500.63|503.33|500.73|503.23|500.63|0
1642738450000|2022-01-21 04:14:10|503.13|500.53|502.92|500.32|503.13|500.53|502.92|500.32|0
1642738460000|2022-01-21 04:14:20|502.09|499.49|502.51|499.91|502.51|499.91|502.09|499.49|0
1642738470000|2022-01-21 04:14:30|502.3|499.7|502.19|499.59|502.3|499.7|502.19|499.59|0
1642738480000|2022-01-21 04:14:40|502.3|499.7|502.51|499.91|502.51|499.91|502.3|499.7|0
1642738490000|2022-01-21 04:14:50|502.4|499.8|502.19|499.59|502.4|499.8|502.19|499.59|0
1642738500000|2022-01-21 04:15:00|502.09|499.49|501.89|499.29|502.09|499.49|501.68|499.08|0
1642738510000|2022-01-21 04:15:10|502.09|499.49|501.47|498.87|502.09|499.49|501.47|498.87|0
1642738520000|2022-01-21 04:15:20|501.78|499.18|501.78|499.18|501.78|499.18|501.78|499.18|0
1642738530000|2022-01-21 04:15:30|501.68|499.08|501.68|499.08|501.78|499.18|501.68|499.08|0
1642738540000|2022-01-21 04:15:40|501.47|498.87|501.47|498.87|501.47|498.87|501.27|498.67|0
1642738550000|2022-01-21 04:15:50|501.27|498.67|501.68|499.08|501.68|499.08|501.27|498.67|0
1642738560000|2022-01-21 04:16:00|501.78|499.18|502.3|499.7|502.3|499.7|501.78|499.18|0
1642738570000|2022-01-21 04:16:10|502.09|499.49|501.89|499.29|502.09|499.49|501.89|499.29|0
1642738580000|2022-01-21 04:16:20|501.47|498.87|501.47|498.87|501.47|498.87|501.47|498.87|0
1642738590000|2022-01-21 04:16:30|501.37|498.77|501.27|498.67|501.37|498.77|501.27|498.67|0
1642738610000|2022-01-21 04:16:50|500.85|498.25|500.65|498.05|500.85|498.25|500.65|498.05|0
1642738620000|2022-01-21 04:17:00|500.75|498.15|501.06|498.46|501.06|498.46|500.75|498.15|0
1642738630000|2022-01-21 04:17:10|501.16|498.56|501.16|498.56|501.27|498.67|501.16|498.56|0
1642738640000|2022-01-21 04:17:20|501.06|498.46|501.16|498.56|501.16|498.56|501.06|498.46|0
1642738650000|2022-01-21 04:17:30|500.85|498.25|501.06|498.46|501.06|498.46|500.85|498.25|0
1642738660000|2022-01-21 04:17:40|500.95|498.35|500.65|498.05|500.95|498.35|500.65|498.05|0
1642738670000|2022-01-21 04:17:50|500.44|497.84|500.24|497.64|500.54|497.94|500.24|497.64|0
1642738680000|2022-01-21 04:18:00|499.41|496.81|500.03|497.43|500.03|497.43|499.41|496.81|0
1642738690000|2022-01-21 04:18:10|500.13|497.53|500.44|497.84|500.44|497.84|499.82|497.22|0
1642738700000|2022-01-21 04:18:20|500.23|497.63|500.33|497.73|500.44|497.84|500.23|497.63|0
1642738710000|2022-01-21 04:18:30|500.23|497.63|500.23|497.63|500.23|497.63|500.03|497.43|0
1642738720000|2022-01-21 04:18:40|500.13|497.53|499.82|497.22|500.13|497.53|499.82|497.22|0
1642738730000|2022-01-21 04:18:50|499.62|497.02|499.2|496.6|499.82|497.22|499.2|496.6|0
1642738740000|2022-01-21 04:19:00|499|496.4|499.2|496.6|499.2|496.6|498.59|495.99|0
1642738750000|2022-01-21 04:19:10|499.41|496.81|500.23|497.63|500.23|497.63|499.41|496.81|0
1642738760000|2022-01-21 04:19:20|500.03|497.43|500.23|497.63|500.23|497.63|499.82|497.22|0
1642738770000|2022-01-21 04:19:30|500.13|497.53|499.92|497.32|500.13|497.53|499.92|497.32|0
1642738780000|2022-01-21 04:19:40|499.82|497.22|499.82|497.22|499.82|497.22|499.82|497.22|0
1642738790000|2022-01-21 04:19:50|499.51|496.91|499.51|496.91|499.62|497.02|499.51|496.91|0
1642738800000|2022-01-21 04:20:00|499.71|497.11|500.23|497.63|500.33|497.73|499.71|497.11|0
1642738810000|2022-01-21 04:20:10|500.13|497.53|500.13|497.53|500.13|497.53|500.03|497.43|0
1642738820000|2022-01-21 04:20:20|500.03|497.43|500.44|497.84|500.44|497.84|500.03|497.43|0
1642738830000|2022-01-21 04:20:30|500.33|497.73|500.44|497.84|500.44|497.84|500.33|497.73|0
1642738840000|2022-01-21 04:20:40|500.33|497.73|500.44|497.84|500.44|497.84|500.33|497.73|0
1642738850000|2022-01-21 04:20:50|500.85|498.25|500.85|498.25|500.95|498.35|500.85|498.25|0
1642738860000|2022-01-21 04:21:00|501.06|498.46|500.44|497.84|501.06|498.46|500.44|497.84|0
1642738870000|2022-01-21 04:21:10|500.23|497.63|500.44|497.84|500.44|497.84|500.23|497.63|0
1642738880000|2022-01-21 04:21:20|500.33|497.73|500.23|497.63|500.33|497.73|500.23|497.63|0
1642738890000|2022-01-21 04:21:30|500.44|497.84|499.92|497.32|500.64|498.04|499.92|497.32|0
1642738900000|2022-01-21 04:21:40|499.61|497.01|499.61|497.01|499.61|497.01|499.61|497.01|0
1642738910000|2022-01-21 04:21:50|499.51|496.91|499|496.4|499.61|497.01|499|496.4|0
1642738920000|2022-01-21 04:22:00|498.79|496.19|499|496.4|499|496.4|498.79|496.19|0
1642738930000|2022-01-21 04:22:10|498.79|496.19|499|496.4|499|496.4|498.79|496.19|0
1642738940000|2022-01-21 04:22:20|499.2|496.6|498.99|496.39|499.41|496.81|498.99|496.39|0
1642738950000|2022-01-21 04:22:30|498.89|496.29|498.99|496.39|498.99|496.39|498.89|496.29|0
1642738960000|2022-01-21 04:22:40|498.58|495.98|498.58|495.98|498.58|495.98|498.58|495.98|0
1642738970000|2022-01-21 04:22:50|498.48|495.88|498.58|495.98|498.58|495.98|498.48|495.88|0
1642738980000|2022-01-21 04:23:00|498.48|495.88|498.58|495.98|498.58|495.98|498.48|495.88|0
1642738990000|2022-01-21 04:23:10|498.68|496.08|498.17|495.57|498.68|496.08|498.17|495.57|0
1642739000000|2022-01-21 04:23:20|498.38|495.78|498.17|495.57|498.38|495.78|498.17|495.57|0
1642739010000|2022-01-21 04:23:30|498.27|495.67|498.27|495.67|498.27|495.67|498.27|495.67|0
1642739020000|2022-01-21 04:23:40|498.38|495.78|498.58|495.98|498.58|495.98|498.27|495.67|0
1642739030000|2022-01-21 04:23:50|498.68|496.08|498.79|496.19|498.79|496.19|498.68|496.08|0
1642739040000|2022-01-21 04:24:00|498.68|496.08|498.68|496.08|498.68|496.08|498.68|496.08|0
1642739050000|2022-01-21 04:24:10|498.79|496.19|498.47|495.87|498.79|496.19|498.47|495.87|0
1642739060000|2022-01-21 04:24:20|498.38|495.78|498.58|495.98|498.58|495.98|498.38|495.78|0
1642739070000|2022-01-21 04:24:30|498.47|495.87|498.38|495.78|498.58|495.98|498.38|495.78|0
1642739080000|2022-01-21 04:24:40|498.47|495.87|498.58|495.98|498.58|495.98|498.47|495.87|0
1642739090000|2022-01-21 04:24:50|499.2|496.6|498.99|496.39|499.4|496.8|498.99|496.39|0
1642739100000|2022-01-21 04:25:00|499.09|496.49|499.2|496.6|499.2|496.6|499.09|496.49|0
1642739110000|2022-01-21 04:25:10|499.3|496.7|499.09|496.49|499.4|496.8|499.09|496.49|0
1642739120000|2022-01-21 04:25:20|498.99|496.39|498.99|496.39|498.99|496.39|498.79|496.19|0
1642739130000|2022-01-21 04:25:30|499.09|496.49|499.2|496.6|499.2|496.6|498.99|496.39|0
1642739140000|2022-01-21 04:25:40|499.09|496.49|499.09|496.49|499.09|496.49|498.99|496.39|0
1642739150000|2022-01-21 04:25:50|499.2|496.6|500.02|497.42|500.02|497.42|499.2|496.6|0
1642739160000|2022-01-21 04:26:00|500.23|497.63|499.61|497.01|500.23|497.63|499.4|496.8|0
1642739170000|2022-01-21 04:26:10|499.4|496.8|498.68|496.08|499.4|496.8|498.68|496.08|0
1642739180000|2022-01-21 04:26:20|498.17|495.57|497.96|495.36|498.17|495.57|497.76|495.16|0
1642739190000|2022-01-21 04:26:30|497.86|495.26|497.76|495.16|497.86|495.26|497.76|495.16|0
1642739200000|2022-01-21 04:26:40|497.55|494.95|497.44|494.84|497.55|494.95|497.44|494.84|0
1642739210000|2022-01-21 04:26:50|497.24|494.64|497.14|494.54|497.34|494.74|497.14|494.54|0
1642739220000|2022-01-21 04:27:00|497.34|494.74|497.34|494.74|497.55|494.95|497.14|494.54|0
1642739230000|2022-01-21 04:27:10|497.76|495.16|497.96|495.36|497.96|495.36|497.76|495.16|0
1642739240000|2022-01-21 04:27:20|498.17|495.57|498.37|495.77|498.37|495.77|497.96|495.36|0
1642739250000|2022-01-21 04:27:30|498.27|495.67|498.17|495.57|498.27|495.67|498.17|495.57|0
1642739260000|2022-01-21 04:27:40|498.78|496.18|499.2|496.6|499.2|496.6|498.78|496.18|0
1642739270000|2022-01-21 04:27:50|499.5|496.9|499.5|496.9|499.5|496.9|499.4|496.8|0
1642739280000|2022-01-21 04:28:00|499.71|497.11|499.81|497.21|499.81|497.21|499.5|496.9|0
1642739290000|2022-01-21 04:28:10|500.02|497.42|500.12|497.52|500.12|497.52|499.81|497.21|0
1642739300000|2022-01-21 04:28:20|500.02|497.42|500.12|497.52|500.12|497.52|500.02|497.42|0
1642739310000|2022-01-21 04:28:30|500.02|497.42|500.02|497.42|500.64|498.04|500.02|497.42|0
1642739320000|2022-01-21 04:28:40|500.23|497.63|500.32|497.72|500.43|497.83|500.23|497.63|0
1642739330000|2022-01-21 04:28:50|500.23|497.63|500.64|498.04|500.64|498.04|500.23|497.63|0
1642739340000|2022-01-21 04:29:00|500.43|497.83|500.53|497.93|500.64|498.04|500.43|497.83|0
1642739350000|2022-01-21 04:29:10|500.43|497.83|500.53|497.93|500.53|497.93|500.43|497.83|0
1642739360000|2022-01-21 04:29:20|500.43|497.83|500.64|498.04|500.64|498.04|500.43|497.83|0
1642739370000|2022-01-21 04:29:30|500.84|498.24|500.64|498.04|500.84|498.24|500.64|498.04|0
1642739380000|2022-01-21 04:29:40|500.43|497.83|500.43|497.83|500.84|498.24|500.43|497.83|0
1642739390000|2022-01-21 04:29:50|500.64|498.04|500.64|498.04|500.74|498.14|500.64|498.04|0
1642739400000|2022-01-21 04:30:00|500.32|497.72|499.91|497.31|500.43|497.83|499.91|497.31|0
1642739410000|2022-01-21 04:30:10|500.22|497.62|500.43|497.83|500.43|497.83|500.12|497.52|0
1642739420000|2022-01-21 04:30:20|500.64|498.04|500.43|497.83|500.64|498.04|500.43|497.83|0
1642739430000|2022-01-21 04:30:30|500.53|497.93|500.53|497.93|500.53|497.93|500.43|497.83|0
1642739440000|2022-01-21 04:30:40|500.64|498.04|501.67|499.07|501.67|499.07|500.64|498.04|0
1642739450000|2022-01-21 04:30:50|502.08|499.48|502.29|499.69|502.29|499.69|501.87|499.27|0
1642739460000|2022-01-21 04:31:00|502.08|499.48|502.08|499.48|502.08|499.48|501.67|499.07|0
1642739470000|2022-01-21 04:31:10|502.29|499.69|502.39|499.79|502.39|499.79|502.29|499.69|0
1642739480000|2022-01-21 04:31:20|502.29|499.69|502.29|499.69|502.39|499.79|502.29|499.69|0
1642739490000|2022-01-21 04:31:30|502.18|499.58|502.18|499.58|502.18|499.58|502.08|499.48|0
1642739500000|2022-01-21 04:31:40|502.08|499.48|502.29|499.69|502.29|499.69|502.08|499.48|0
1642739510000|2022-01-21 04:31:50|502.08|499.48|502.49|499.89|502.49|499.89|502.08|499.48|0
1642739520000|2022-01-21 04:32:00|502.7|500.1|503.11|500.51|503.11|500.51|502.7|500.1|0
1642739530000|2022-01-21 04:32:10|502.91|500.31|502.91|500.31|502.91|500.31|502.7|500.1|0
1642739540000|2022-01-21 04:32:20|502.7|500.1|502.38|499.78|502.7|500.1|502.38|499.78|0
1642739550000|2022-01-21 04:32:30|502.49|499.89|502.29|499.69|502.49|499.89|502.29|499.69|0
1642739560000|2022-01-21 04:32:40|502.38|499.78|502.38|499.78|502.38|499.78|502.38|499.78|0
1642739570000|2022-01-21 04:32:50|501.87|499.27|501.87|499.27|501.87|499.27|501.77|499.17|0
1642739580000|2022-01-21 04:33:00|501.46|498.86|501.35|498.75|501.46|498.86|501.25|498.65|0
1642739590000|2022-01-21 04:33:10|501.05|498.45|500.53|497.93|501.15|498.55|500.53|497.93|0
1642739600000|2022-01-21 04:33:20|500.73|498.13|500.73|498.13|500.73|498.13|500.43|497.83|0
1642739610000|2022-01-21 04:33:30|500.22|497.62|500.22|497.62|500.43|497.83|500.22|497.62|0
1642739620000|2022-01-21 04:33:40|500.63|498.03|500.73|498.13|500.73|498.13|500.63|498.03|0
1642739630000|2022-01-21 04:33:50|501.05|498.45|501.15|498.55|501.25|498.65|501.05|498.45|0
1642739640000|2022-01-21 04:34:00|501.46|498.86|501.35|498.75|501.46|498.86|501.25|498.65|0
1642739650000|2022-01-21 04:34:10|501.67|499.07|501.46|498.86|501.97|499.37|501.46|498.86|0
1642739660000|2022-01-21 04:34:20|501.35|498.75|501.14|498.54|501.35|498.75|501.14|498.54|0
1642739670000|2022-01-21 04:34:30|501.25|498.65|500.73|498.13|501.25|498.65|500.73|498.13|0
1642739680000|2022-01-21 04:34:40|500.84|498.24|500.84|498.24|500.84|498.24|500.73|498.13|0
1642739690000|2022-01-21 04:34:50|500.63|498.03|499.81|497.21|500.63|498.03|499.81|497.21|0
1642739700000|2022-01-21 04:35:00|499.91|497.31|499.91|497.31|499.91|497.31|499.91|497.31|0
1642739710000|2022-01-21 04:35:10|500.01|497.41|500.22|497.62|500.43|497.83|500.01|497.41|0
1642739720000|2022-01-21 04:35:20|500.53|497.93|500.53|497.93|500.53|497.93|500.22|497.62|0
1642739730000|2022-01-21 04:35:30|500.43|497.83|500.32|497.72|500.43|497.83|500.32|497.72|0
1642739740000|2022-01-21 04:35:40|500.11|497.51|500.22|497.62|500.22|497.62|500.01|497.41|0
1642739750000|2022-01-21 04:35:50|500.63|498.03|500.63|498.03|500.63|498.03|500.63|498.03|0
1642739760000|2022-01-21 04:36:00|500.73|498.13|500.73|498.13|500.73|498.13|500.63|498.03|0
1642739770000|2022-01-21 04:36:10|500.63|498.03|500.94|498.34|500.94|498.34|500.63|498.03|0
1642739780000|2022-01-21 04:36:20|500.84|498.24|500.43|497.83|500.84|498.24|500.43|497.83|0
1642739790000|2022-01-21 04:36:30|500.52|497.92|500.43|497.83|500.52|497.92|500.43|497.83|0
1642739800000|2022-01-21 04:36:40|500.63|498.03|500.01|497.41|500.63|498.03|500.01|497.41|0
1642739810000|2022-01-21 04:36:50|499.81|497.21|500.11|497.51|500.11|497.51|499.81|497.21|0
1642739820000|2022-01-21 04:37:00|500.22|497.62|500.63|498.03|500.84|498.24|500.22|497.62|0
1642739830000|2022-01-21 04:37:10|500.94|498.34|500.63|498.03|500.94|498.34|500.63|498.03|0
1642739850000|2022-01-21 04:37:30|500.11|497.51|499.91|497.31|500.11|497.51|499.91|497.31|0
1642739860000|2022-01-21 04:37:40|499.9|497.3|500.11|497.51|500.11|497.51|499.9|497.3|0
1642739870000|2022-01-21 04:37:50|500.22|497.62|500.22|497.62|500.22|497.62|500.22|497.62|0
1642739880000|2022-01-21 04:38:00|499.9|497.3|500.01|497.41|500.01|497.41|499.81|497.21|0
1642739890000|2022-01-21 04:38:10|499.9|497.3|500.32|497.72|500.32|497.72|499.9|497.3|0
1642739900000|2022-01-21 04:38:20|500.22|497.62|500.11|497.51|500.22|497.62|500.01|497.41|0
1642739910000|2022-01-21 04:38:30|500.32|497.72|500.22|497.62|500.42|497.82|500.22|497.62|0
1642739920000|2022-01-21 04:38:40|500.42|497.82|500.22|497.62|500.42|497.82|500.11|497.51|0
1642739930000|2022-01-21 04:38:50|500.32|497.72|500.63|498.03|500.63|498.03|500.32|497.72|0
1642739940000|2022-01-21 04:39:00|500.84|498.24|500.84|498.24|500.84|498.24|500.63|498.03|0
1642739950000|2022-01-21 04:39:10|501.14|498.54|501.66|499.06|501.66|499.06|501.14|498.54|0
1642739960000|2022-01-21 04:39:20|501.35|498.75|501.87|499.27|501.87|499.27|501.35|498.75|0
1642739970000|2022-01-21 04:39:30|501.66|499.06|501.66|499.06|501.66|499.06|501.66|499.06|0
1642739980000|2022-01-21 04:39:40|501.55|498.95|501.55|498.95|501.66|499.06|501.55|498.95|0
1642739990000|2022-01-21 04:39:50|501.14|498.54|501.25|498.65|501.25|498.65|501.04|498.44|0
1642740000000|2022-01-21 04:40:00|501.14|498.54|501.25|498.65|501.25|498.65|501.14|498.54|0
1642740010000|2022-01-21 04:40:10|500.93|498.33|501.45|498.85|501.45|498.85|500.93|498.33|0
1642740020000|2022-01-21 04:40:20|501.25|498.65|501.25|498.65|501.25|498.65|501.25|498.65|0
1642740030000|2022-01-21 04:40:30|501.14|498.54|501.04|498.44|501.14|498.54|501.04|498.44|0
1642740040000|2022-01-21 04:40:40|501.14|498.54|501.04|498.44|501.25|498.65|501.04|498.44|0
1642740050000|2022-01-21 04:40:50|501.14|498.54|500.22|497.62|501.25|498.65|500.22|497.62|0
1642740060000|2022-01-21 04:41:00|500.42|497.82|500.63|498.03|500.63|498.03|500.22|497.62|0
1642740070000|2022-01-21 04:41:10|499.9|497.3|499.39|496.79|499.9|497.3|499.39|496.79|0
1642740080000|2022-01-21 04:41:20|499.18|496.58|499.8|497.2|500.01|497.41|499.18|496.58|0
1642740090000|2022-01-21 04:41:30|499.6|497|499.7|497.1|499.7|497.1|499.6|497|0
1642740100000|2022-01-21 04:41:40|499.8|497.2|499.8|497.2|499.9|497.3|499.8|497.2|0
1642740110000|2022-01-21 04:41:50|500.01|497.41|500.01|497.41|500.01|497.41|499.9|497.3|0
1642740120000|2022-01-21 04:42:00|500.21|497.61|500.11|497.51|500.21|497.61|500.01|497.41|0
1642740130000|2022-01-21 04:42:10|500.21|497.61|500.21|497.61|500.31|497.71|500.21|497.61|0
1642740140000|2022-01-21 04:42:20|500.11|497.51|500.31|497.71|500.31|497.71|500.11|497.51|0
1642740150000|2022-01-21 04:42:30|500.21|497.61|499.8|497.2|500.21|497.61|499.8|497.2|0
1642740160000|2022-01-21 04:42:40|500.11|497.51|500.31|497.71|500.31|497.71|500.11|497.51|0
1642740170000|2022-01-21 04:42:50|500.42|497.82|500.42|497.82|500.42|497.82|500.42|497.82|0
1642740180000|2022-01-21 04:43:00|500.63|498.03|500.83|498.23|500.93|498.33|500.63|498.03|0
1642740190000|2022-01-21 04:43:10|500.72|498.12|500.01|497.41|500.72|498.12|499.8|497.2|0
1642740200000|2022-01-21 04:43:20|500.11|497.51|499.8|497.2|500.11|497.51|499.8|497.2|0
1642740210000|2022-01-21 04:43:30|500.01|497.41|500.42|497.82|500.42|497.82|499.8|497.2|0
1642740220000|2022-01-21 04:43:40|499.49|496.89|498.56|495.96|499.49|496.89|498.56|495.96|0
1642740240000|2022-01-21 04:44:00|498.77|496.17|498.66|496.06|498.77|496.17|498.66|496.06|0
1642740250000|2022-01-21 04:44:10|498.56|495.96|498.56|495.96|498.56|495.96|498.56|495.96|0
1642740260000|2022-01-21 04:44:20|498.46|495.86|498.77|496.17|498.77|496.17|498.36|495.76|0
1642740270000|2022-01-21 04:44:30|498.98|496.38|498.46|495.86|498.98|496.38|498.36|495.76|0
1642740280000|2022-01-21 04:44:40|498.66|496.06|498.98|496.38|498.98|496.38|498.56|495.96|0
1642740290000|2022-01-21 04:44:50|498.87|496.27|498.77|496.17|498.87|496.27|498.77|496.17|0
1642740300000|2022-01-21 04:45:00|498.98|496.38|498.98|496.38|498.98|496.38|498.87|496.27|0
1642740310000|2022-01-21 04:45:10|499.07|496.47|499.39|496.79|499.39|496.79|499.07|496.47|0
1642740320000|2022-01-21 04:45:20|499.49|496.89|499.59|496.99|499.59|496.99|499.39|496.79|0
1642740330000|2022-01-21 04:45:30|498.98|496.38|498.98|496.38|498.98|496.38|498.56|495.96|0
1642740340000|2022-01-21 04:45:40|498.77|496.17|498.97|496.37|498.98|496.38|498.77|496.17|0
1642740350000|2022-01-21 04:45:50|498.87|496.27|499.18|496.58|499.18|496.58|498.87|496.27|0
1642740360000|2022-01-21 04:46:00|499.28|496.68|499.59|496.99|499.59|496.99|499.28|496.68|0
1642740370000|2022-01-21 04:46:10|499.49|496.89|499.18|496.58|499.59|496.99|499.18|496.58|0
1642740380000|2022-01-21 04:46:20|499.28|496.68|499.49|496.89|499.59|496.99|499.28|496.68|0
1642740390000|2022-01-21 04:46:30|499.39|496.79|499.28|496.68|499.39|496.79|499.28|496.68|0
1642740400000|2022-01-21 04:46:40|499.49|496.89|499.69|497.09|499.69|497.09|499.49|496.89|0
1642740410000|2022-01-21 04:46:50|499.59|496.99|499.59|496.99|499.59|496.99|499.48|496.88|0
1642740420000|2022-01-21 04:47:00|499.28|496.68|499.28|496.68|499.28|496.68|499.28|496.68|0
1642740430000|2022-01-21 04:47:10|499.48|496.88|499.28|496.68|499.48|496.88|499.28|496.68|0
1642740440000|2022-01-21 04:47:20|499.18|496.58|499.39|496.79|499.59|496.99|499.18|496.58|0
1642740450000|2022-01-21 04:47:30|499.18|496.58|499.18|496.58|499.18|496.58|499.18|496.58|0
1642740460000|2022-01-21 04:47:40|499.39|496.79|499.48|496.88|499.48|496.88|499.39|496.79|0
1642740470000|2022-01-21 04:47:50|498.66|496.06|498.56|495.96|498.77|496.17|498.45|495.85|0
1642740480000|2022-01-21 04:48:00|498.45|495.85|498.66|496.06|498.77|496.17|498.45|495.85|0
1642740490000|2022-01-21 04:48:10|498.77|496.17|498.15|495.55|498.77|496.17|498.15|495.55|0
1642740500000|2022-01-21 04:48:20|497.94|495.34|498.04|495.44|498.15|495.55|497.94|495.34|0
1642740510000|2022-01-21 04:48:30|497.94|495.34|497.53|494.93|497.94|495.34|497.53|494.93|0
1642740520000|2022-01-21 04:48:40|497.33|494.73|497.74|495.14|497.74|495.14|497.33|494.73|0
1642740530000|2022-01-21 04:48:50|497.63|495.03|497.12|494.52|497.63|495.03|497.12|494.52|0
1642740540000|2022-01-21 04:49:00|496.3|493.7|496.4|493.8|496.5|493.9|496.3|493.7|0
1642740550000|2022-01-21 04:49:10|495.78|493.18|497.12|494.52|497.12|494.52|495.78|493.18|0
1642740560000|2022-01-21 04:49:20|497.33|494.73|497.01|494.41|497.33|494.73|497.01|494.41|0
1642740570000|2022-01-21 04:49:30|497.22|494.62|497.12|494.52|497.33|494.73|497.12|494.52|0
1642740580000|2022-01-21 04:49:40|497.01|494.41|497.12|494.52|497.12|494.52|497.01|494.41|0
1642740590000|2022-01-21 04:49:50|497.32|494.72|496.91|494.31|497.32|494.72|496.81|494.21|0
1642740600000|2022-01-21 04:50:00|497.01|494.41|497.22|494.62|497.22|494.62|497.01|494.41|0
1642740610000|2022-01-21 04:50:10|497.01|494.41|497.22|494.62|497.22|494.62|497.01|494.41|0
1642740620000|2022-01-21 04:50:20|497.32|494.72|497.12|494.52|497.32|494.72|497.12|494.52|0
1642740630000|2022-01-21 04:50:30|497.22|494.62|497.01|494.41|497.22|494.62|497.01|494.41|0
1642740640000|2022-01-21 04:50:40|496.91|494.31|496.3|493.7|496.91|494.31|496.3|493.7|0
1642740650000|2022-01-21 04:50:50|496.5|493.9|496.71|494.11|496.71|494.11|496.5|493.9|0
1642740660000|2022-01-21 04:51:00|496.91|494.31|497.32|494.72|497.32|494.72|496.91|494.31|0
1642740670000|2022-01-21 04:51:10|497.53|494.93|497.42|494.82|497.53|494.93|497.32|494.72|0
1642740680000|2022-01-21 04:51:20|497.12|494.52|497.01|494.41|497.22|494.62|497.01|494.41|0
1642740690000|2022-01-21 04:51:30|496.81|494.21|496.5|493.9|496.81|494.21|496.5|493.9|0
1642740700000|2022-01-21 04:51:40|495.88|493.28|496.09|493.49|496.09|493.49|495.88|493.28|0
1642740710000|2022-01-21 04:51:50|496.5|493.9|496.91|494.31|496.91|494.31|496.5|493.9|0
1642740720000|2022-01-21 04:52:00|496.71|494.11|496.71|494.11|496.71|494.11|496.5|493.9|0
1642740730000|2022-01-21 04:52:10|496.8|494.2|497.12|494.52|497.12|494.52|496.8|494.2|0
1642740740000|2022-01-21 04:52:20|497.22|494.62|497.12|494.52|497.22|494.62|496.91|494.31|0
1642740750000|2022-01-21 04:52:30|497.22|494.62|497.32|494.72|497.32|494.72|496.91|494.31|0
1642740760000|2022-01-21 04:52:40|497.12|494.52|497.12|494.52|497.12|494.52|497.12|494.52|0
1642740770000|2022-01-21 04:52:50|497.22|494.62|497.12|494.52|497.22|494.62|497.12|494.52|0
1642740780000|2022-01-21 04:53:00|497.01|494.41|496.7|494.1|497.01|494.41|496.7|494.1|0
1642740790000|2022-01-21 04:53:10|496.6|494|496.7|494.1|496.7|494.1|496.6|494|0
1642740800000|2022-01-21 04:53:20|496.6|494|497.01|494.41|497.32|494.72|496.5|493.9|0
1642740810000|2022-01-21 04:53:30|497.12|494.52|497.21|494.61|497.21|494.61|497.12|494.52|0
1642740820000|2022-01-21 04:53:40|497.32|494.72|497.32|494.72|497.32|494.72|497.21|494.61|0
1642740840000|2022-01-21 04:54:00|497.21|494.61|497.21|494.61|497.21|494.61|497.12|494.52|0
1642740850000|2022-01-21 04:54:10|497.73|495.13|497.53|494.93|497.73|495.13|497.53|494.93|0
1642740860000|2022-01-21 04:54:20|497.32|494.72|497.73|495.13|497.73|495.13|497.32|494.72|0
1642740870000|2022-01-21 04:54:30|497.63|495.03|497.63|495.03|497.63|495.03|497.42|494.82|0
1642740880000|2022-01-21 04:54:40|497.73|495.13|498.04|495.44|498.35|495.75|497.73|495.13|0
1642740890000|2022-01-21 04:54:50|498.14|495.54|497.62|495.02|498.14|495.54|497.62|495.02|0
1642740900000|2022-01-21 04:55:00|497.73|495.13|497.53|494.93|497.73|495.13|497.53|494.93|0
1642740910000|2022-01-21 04:55:10|497.32|494.72|497.73|495.13|497.73|495.13|497.32|494.72|0
1642740920000|2022-01-21 04:55:20|497.94|495.34|497.73|495.13|497.94|495.34|497.73|495.13|0
1642740930000|2022-01-21 04:55:30|497.53|494.93|497.73|495.13|497.73|495.13|497.53|494.93|0
1642740940000|2022-01-21 04:55:40|497.83|495.23|497.94|495.34|497.94|495.34|497.73|495.13|0
1642740950000|2022-01-21 04:55:50|498.14|495.54|498.14|495.54|498.14|495.54|498.14|495.54|0
1642740970000|2022-01-21 04:56:10|498.35|495.75|498.14|495.54|498.35|495.75|498.14|495.54|0
1642740980000|2022-01-21 04:56:20|498.24|495.64|498.14|495.54|498.24|495.64|498.04|495.44|0
1642740990000|2022-01-21 04:56:30|498.24|495.64|498.04|495.44|498.24|495.64|498.04|495.44|0
1642741000000|2022-01-21 04:56:40|497.83|495.23|497.94|495.34|497.94|495.34|497.73|495.13|0
1642741010000|2022-01-21 04:56:50|498.35|495.75|498.55|495.95|498.55|495.95|498.35|495.75|0
1642741020000|2022-01-21 04:57:00|498.86|496.26|498.76|496.16|498.97|496.37|498.76|496.16|0
1642741030000|2022-01-21 04:57:10|498.86|496.26|498.86|496.26|498.97|496.37|498.76|496.16|0
1642741040000|2022-01-21 04:57:20|498.76|496.16|499.17|496.57|499.17|496.57|498.76|496.16|0
1642741050000|2022-01-21 04:57:30|499.27|496.67|499.58|496.98|499.58|496.98|499.27|496.67|0
1642741060000|2022-01-21 04:57:40|499.38|496.78|499.79|497.19|499.79|497.19|499.38|496.78|0
1642741070000|2022-01-21 04:57:50|499.89|497.29|499.58|496.98|499.89|497.29|499.58|496.98|0
1642741080000|2022-01-21 04:58:00|499.48|496.88|499.27|496.67|499.48|496.88|499.27|496.67|0
1642741090000|2022-01-21 04:58:10|499.17|496.57|498.96|496.36|499.17|496.57|498.96|496.36|0
1642741100000|2022-01-21 04:58:20|498.86|496.26|498.55|495.95|498.86|496.26|498.55|495.95|0
1642741110000|2022-01-21 04:58:30|498.76|496.16|498.14|495.54|498.96|496.36|498.14|495.54|0
1642741120000|2022-01-21 04:58:40|498.24|495.64|498.35|495.75|498.35|495.75|498.24|495.64|0
1642741130000|2022-01-21 04:58:50|498.24|495.64|498.03|495.43|498.24|495.64|498.03|495.43|0
1642741140000|2022-01-21 04:59:00|498.14|495.54|498.03|495.43|498.14|495.54|498.03|495.43|0
1642741150000|2022-01-21 04:59:10|498.14|495.54|497.93|495.33|498.14|495.54|497.93|495.33|0
1642741160000|2022-01-21 04:59:20|497.73|495.13|497.93|495.33|498.03|495.43|497.73|495.13|0
1642741170000|2022-01-21 04:59:30|497.73|495.13|498.03|495.43|498.03|495.43|497.73|495.13|0
1642741180000|2022-01-21 04:59:40|497.93|495.33|497.73|495.13|497.93|495.33|497.62|495.02|0
1642741190000|2022-01-21 04:59:50|497.62|495.02|497.41|494.81|497.73|495.13|497.41|494.81|0
1642741200000|2022-01-21 05:00:00|497.83|495.23|497.52|494.92|497.83|495.23|497.52|494.92|0
1642741210000|2022-01-21 05:00:10|497.41|494.81|497.32|494.72|497.41|494.81|497.32|494.72|0
1642741220000|2022-01-21 05:00:20|496.9|494.3|497.11|494.51|497.11|494.51|496.9|494.3|0
1642741230000|2022-01-21 05:00:30|496.9|494.3|497.52|494.92|497.52|494.92|496.9|494.3|0
1642741240000|2022-01-21 05:00:40|497.73|495.13|498.34|495.74|498.34|495.74|497.73|495.13|0
1642741250000|2022-01-21 05:00:50|498.44|495.84|498.65|496.05|498.65|496.05|498.44|495.84|0
1642741260000|2022-01-21 05:01:00|499.79|497.19|499.99|497.39|499.99|497.39|499.79|497.19|0
1642741270000|2022-01-21 05:01:10|499.88|497.28|499.68|497.08|499.88|497.28|499.68|497.08|0
1642741280000|2022-01-21 05:01:20|499.99|497.39|499.99|497.39|499.99|497.39|499.79|497.19|0
1642741290000|2022-01-21 05:01:30|499.79|497.19|499.68|497.08|499.99|497.39|499.68|497.08|0
1642741300000|2022-01-21 05:01:40|499.17|496.57|499.37|496.77|499.37|496.77|499.17|496.57|0
1642741310000|2022-01-21 05:01:50|499.58|496.98|499.68|497.08|499.68|497.08|499.37|496.77|0
1642741320000|2022-01-21 05:02:00|499.27|496.67|499.99|497.39|499.99|497.39|499.27|496.67|0
1642741330000|2022-01-21 05:02:10|499.79|497.19|499.58|496.98|499.79|497.19|499.58|496.98|0
1642741340000|2022-01-21 05:02:20|499.78|497.18|499.27|496.67|499.78|497.18|499.27|496.67|0
1642741350000|2022-01-21 05:02:30|499.17|496.57|499.37|496.77|499.58|496.98|499.17|496.57|0
1642741360000|2022-01-21 05:02:40|499.78|497.18|499.37|496.77|499.78|497.18|499.37|496.77|0
1642741370000|2022-01-21 05:02:50|499.68|497.08|499.58|496.98|499.78|497.18|499.47|496.87|0
1642741380000|2022-01-21 05:03:00|499.47|496.87|499.68|497.08|499.78|497.18|499.47|496.87|0
1642741390000|2022-01-21 05:03:10|499.78|497.18|499.78|497.18|499.78|497.18|499.78|497.18|0
1642741400000|2022-01-21 05:03:20|499.58|496.98|499.47|496.87|499.58|496.98|499.47|496.87|0
1642741410000|2022-01-21 05:03:30|499.58|496.98|499.78|497.18|499.78|497.18|499.47|496.87|0
1642741420000|2022-01-21 05:03:40|499.99|497.39|499.99|497.39|499.99|497.39|499.99|497.39|0
1642741430000|2022-01-21 05:03:50|500.2|497.6|500.2|497.6|500.2|497.6|500.2|497.6|0
1642741440000|2022-01-21 05:04:00|500.09|497.49|500.09|497.49|500.09|497.49|499.99|497.39|0
1642741450000|2022-01-21 05:04:10|500.2|497.6|500.29|497.69|500.61|498.01|500.2|497.6|0
1642741460000|2022-01-21 05:04:20|500.2|497.6|499.99|497.39|500.2|497.6|499.99|497.39|0
1642741470000|2022-01-21 05:04:30|500.09|497.49|499.99|497.39|500.09|497.49|499.78|497.18|0
1642741480000|2022-01-21 05:04:40|499.78|497.18|499.78|497.18|499.78|497.18|499.78|497.18|0
1642741490000|2022-01-21 05:04:50|499.99|497.39|499.99|497.39|499.99|497.39|499.88|497.28|0
1642741500000|2022-01-21 05:05:00|499.78|497.18|499.26|496.66|499.78|497.18|499.26|496.66|0
1642741510000|2022-01-21 05:05:10|498.96|496.36|498.44|495.84|498.96|496.36|497.72|495.12|0
1642741520000|2022-01-21 05:05:20|498.55|495.95|498.13|495.53|498.55|495.95|498.13|495.53|0
1642741530000|2022-01-21 05:05:30|498.34|495.74|498.55|495.95|498.55|495.95|498.34|495.74|0
1642741540000|2022-01-21 05:05:40|498.34|495.74|497.82|495.22|498.55|495.95|497.82|495.22|0
1642741550000|2022-01-21 05:05:50|497.93|495.33|497.52|494.92|497.93|495.33|497.52|494.92|0
1642741560000|2022-01-21 05:06:00|497.62|495.02|497.62|495.02|497.62|495.02|497.62|495.02|0
1642741570000|2022-01-21 05:06:10|497.52|494.92|497.82|495.22|497.93|495.33|497.52|494.92|0
1642741580000|2022-01-21 05:06:20|497.93|495.33|497.52|494.92|497.93|495.33|497.52|494.92|0
1642741590000|2022-01-21 05:06:30|497.72|495.12|498.23|495.63|498.23|495.63|497.72|495.12|0
1642741600000|2022-01-21 05:06:40|498.55|495.95|499.26|496.66|499.58|496.98|498.55|495.95|0
1642741610000|2022-01-21 05:06:50|499.16|496.56|499.57|496.97|499.57|496.97|499.16|496.56|0
1642741620000|2022-01-21 05:07:00|499.88|497.28|500.4|497.8|500.5|497.9|499.88|497.28|0
1642741630000|2022-01-21 05:07:10|500.61|498.01|500.61|498.01|500.7|498.1|500.61|498.01|0
1642741640000|2022-01-21 05:07:20|500.4|497.8|500.7|498.1|500.7|498.1|500.4|497.8|0
1642741650000|2022-01-21 05:07:30|500.61|498.01|500.19|497.59|500.61|498.01|500.19|497.59|0
1642741660000|2022-01-21 05:07:40|500.09|497.49|499.78|497.18|500.19|497.59|499.78|497.18|0
1642741670000|2022-01-21 05:07:50|499.88|497.28|500.09|497.49|500.09|497.49|499.88|497.28|0
1642741680000|2022-01-21 05:08:00|500.4|497.8|500.6|498|500.6|498|500.4|497.8|0
1642741690000|2022-01-21 05:08:10|500.91|498.31|500.6|498|501.02|498.42|500.6|498|0
1642741700000|2022-01-21 05:08:20|500.7|498.1|500.81|498.21|500.81|498.21|500.7|498.1|0
1642741710000|2022-01-21 05:08:30|500.7|498.1|500.4|497.8|500.7|498.1|499.99|497.39|0
1642741720000|2022-01-21 05:08:40|500.81|498.21|501.02|498.42|501.02|498.42|500.81|498.21|0
1642741730000|2022-01-21 05:08:50|501.22|498.62|501.12|498.52|501.43|498.83|501.12|498.52|0
1642741740000|2022-01-21 05:09:00|501.22|498.62|501.43|498.83|501.64|499.04|501.22|498.62|0
1642741750000|2022-01-21 05:09:10|501.64|499.04|501.53|498.93|501.64|499.04|501.43|498.83|0
1642741760000|2022-01-21 05:09:20|501.43|498.83|501.02|498.42|501.43|498.83|501.02|498.42|0
1642741770000|2022-01-21 05:09:30|501.32|498.72|501.22|498.62|501.32|498.72|501.22|498.62|0
1642741780000|2022-01-21 05:09:40|501.43|498.83|501.22|498.62|501.43|498.83|501.11|498.51|0
1642741790000|2022-01-21 05:09:50|501.43|498.83|501.43|498.83|501.43|498.83|501.43|498.83|0
1642741800000|2022-01-21 05:10:00|501.22|498.62|501.32|498.72|501.32|498.72|501.22|498.62|0
1642741810000|2022-01-21 05:10:10|501.22|498.62|502.25|499.65|502.25|499.65|501.22|498.62|0
1642741820000|2022-01-21 05:10:20|502.15|499.55|501.73|499.13|502.15|499.55|501.63|499.03|0
1642741830000|2022-01-21 05:10:30|501.53|498.93|501.43|498.83|501.53|498.93|501.22|498.62|0
1642741840000|2022-01-21 05:10:40|501.22|498.62|501.22|498.62|501.22|498.62|501.11|498.51|0
1642741850000|2022-01-21 05:10:50|501.32|498.72|501.22|498.62|501.32|498.72|501.22|498.62|0
1642741860000|2022-01-21 05:11:00|501.32|498.72|500.91|498.31|501.32|498.72|500.91|498.31|0
1642741870000|2022-01-21 05:11:10|500.7|498.1|500.49|497.89|500.7|498.1|500.4|497.8|0
1642741880000|2022-01-21 05:11:20|500.81|498.21|500.6|498|500.81|498.21|500.6|498|0
1642741890000|2022-01-21 05:11:30|500.7|498.1|500.6|498|500.7|498.1|500.4|497.8|0
1642741900000|2022-01-21 05:11:40|500.4|497.8|500.7|498.1|500.7|498.1|500.19|497.59|0
1642741910000|2022-01-21 05:11:50|500.6|498|500.4|497.8|500.6|498|500.19|497.59|0
1642741920000|2022-01-21 05:12:00|500.29|497.69|500.29|497.69|500.29|497.69|500.19|497.59|0
1642741930000|2022-01-21 05:12:10|500.19|497.59|499.98|497.38|500.19|497.59|499.98|497.38|0
1642741940000|2022-01-21 05:12:20|500.19|497.59|499.16|496.56|500.19|497.59|499.16|496.56|0
1642741950000|2022-01-21 05:12:30|499.26|496.66|499.36|496.76|499.36|496.76|499.26|496.66|0
1642741960000|2022-01-21 05:12:40|499.57|496.97|499.16|496.56|499.57|496.97|499.16|496.56|0
1642741970000|2022-01-21 05:12:50|499.26|496.66|499.26|496.66|499.36|496.76|499.26|496.66|0
1642741980000|2022-01-21 05:13:00|499.36|496.76|499.16|496.56|499.36|496.76|499.16|496.56|0
1642741990000|2022-01-21 05:13:10|499.46|496.86|499.36|496.76|499.46|496.86|499.26|496.66|0
1642742000000|2022-01-21 05:13:20|499.46|496.86|498.95|496.35|499.46|496.86|498.95|496.35|0
1642742010000|2022-01-21 05:13:30|499.36|496.76|499.26|496.66|499.36|496.76|499.26|496.66|0
1642742020000|2022-01-21 05:13:40|499.16|496.56|499.05|496.45|499.16|496.56|498.84|496.24|0
1642742030000|2022-01-21 05:13:50|499.16|496.56|499.26|496.66|499.36|496.76|499.16|496.56|0
1642742040000|2022-01-21 05:14:00|499.36|496.76|499.05|496.45|499.36|496.76|499.05|496.45|0
1642742050000|2022-01-21 05:14:10|498.74|496.14|499.16|496.56|499.16|496.56|498.74|496.14|0
1642742060000|2022-01-21 05:14:20|499.36|496.76|499.36|496.76|499.36|496.76|499.26|496.66|0
1642742070000|2022-01-21 05:14:30|499.16|496.56|499.26|496.66|499.26|496.66|499.16|496.56|0
1642742080000|2022-01-21 05:14:40|499.36|496.76|499.67|497.07|499.67|497.07|499.36|496.76|0
1642742090000|2022-01-21 05:14:50|499.57|496.97|499.16|496.56|499.57|496.97|499.16|496.56|0
1642742100000|2022-01-21 05:15:00|498.95|496.35|499.57|496.97|499.57|496.97|498.95|496.35|0
1642742110000|2022-01-21 05:15:10|499.16|496.56|498.33|495.73|499.16|496.56|498.33|495.73|0
1642742120000|2022-01-21 05:15:20|498.22|495.62|498.22|495.62|498.33|495.73|498.22|495.62|0
1642742130000|2022-01-21 05:15:30|498.54|495.94|498.33|495.73|498.54|495.94|498.33|495.73|0
1642742140000|2022-01-21 05:15:40|497.92|495.32|498.33|495.73|498.33|495.73|497.92|495.32|0
1642742150000|2022-01-21 05:15:50|498.22|495.62|498.13|495.53|498.22|495.62|498.02|495.42|0
1642742160000|2022-01-21 05:16:00|498.54|495.94|498.13|495.53|498.54|495.94|498.13|495.53|0
1642742170000|2022-01-21 05:16:10|497.92|495.32|498.22|495.62|498.22|495.62|497.92|495.32|0
1642742180000|2022-01-21 05:16:20|498.13|495.53|498.22|495.62|498.22|495.62|498.13|495.53|0
1642742190000|2022-01-21 05:16:30|498.13|495.53|497.71|495.11|498.13|495.53|497.71|495.11|0
1642742200000|2022-01-21 05:16:40|497.51|494.91|497.19|494.59|497.51|494.91|497.19|494.59|0
1642742210000|2022-01-21 05:16:50|497.1|494.5|496.99|494.39|497.1|494.5|496.89|494.29|0
1642742220000|2022-01-21 05:17:00|497.19|494.59|497.1|494.5|497.19|494.59|497.1|494.5|0
1642742230000|2022-01-21 05:17:10|496.99|494.39|497.1|494.5|497.1|494.5|496.99|494.39|0
1642742240000|2022-01-21 05:17:20|497.3|494.7|497.3|494.7|497.3|494.7|497.3|494.7|0
1642742250000|2022-01-21 05:17:30|497.51|494.91|497.51|494.91|497.51|494.91|497.51|494.91|0
1642742260000|2022-01-21 05:17:40|497.61|495.01|497.3|494.7|497.61|495.01|497.19|494.59|0
1642742270000|2022-01-21 05:17:50|497.09|494.49|496.89|494.29|497.09|494.49|496.89|494.29|0
1642742280000|2022-01-21 05:18:00|496.99|494.39|497.19|494.59|497.19|494.59|496.89|494.29|0
1642742290000|2022-01-21 05:18:10|497.51|494.91|497.3|494.7|497.51|494.91|497.3|494.7|0
1642742300000|2022-01-21 05:18:20|497.19|494.59|497.09|494.49|497.19|494.59|497.09|494.49|0
1642742310000|2022-01-21 05:18:30|496.99|494.39|497.09|494.49|497.09|494.49|496.99|494.39|0
1642742320000|2022-01-21 05:18:40|497.19|494.59|497.51|494.91|497.51|494.91|497.19|494.59|0
1642742330000|2022-01-21 05:18:50|497.81|495.21|497.51|494.91|497.92|495.32|497.51|494.91|0
1642742340000|2022-01-21 05:19:00|497.71|495.11|497.71|495.11|497.71|495.11|497.71|495.11|0
1642742350000|2022-01-21 05:19:10|497.92|495.32|497.71|495.11|497.92|495.32|497.71|495.11|0
1642742360000|2022-01-21 05:19:20|497.81|495.21|497.92|495.32|497.92|495.32|497.81|495.21|0
1642742370000|2022-01-21 05:19:30|497.81|495.21|497.81|495.21|497.81|495.21|497.71|495.11|0
1642742380000|2022-01-21 05:19:40|497.92|495.32|498.33|495.73|498.33|495.73|497.92|495.32|0
1642742390000|2022-01-21 05:19:50|498.53|495.93|498.74|496.14|498.74|496.14|498.53|495.93|0
1642742400000|2022-01-21 05:20:00|498.63|496.03|498.74|496.14|498.74|496.14|498.53|495.93|0
1642742410000|2022-01-21 05:20:10|498.63|496.03|498.74|496.14|498.74|496.14|498.53|495.93|0
1642742420000|2022-01-21 05:20:20|498.63|496.03|498.95|496.35|498.95|496.35|498.63|496.03|0
1642742430000|2022-01-21 05:20:30|499.15|496.55|498.95|496.35|499.15|496.55|498.95|496.35|0
1642742440000|2022-01-21 05:20:40|499.04|496.44|499.15|496.55|499.15|496.55|499.04|496.44|0
1642742450000|2022-01-21 05:20:50|498.94|496.34|498.63|496.03|498.94|496.34|498.63|496.03|0
1642742460000|2022-01-21 05:21:00|498.94|496.34|498.94|496.34|498.94|496.34|498.94|496.34|0
1642742470000|2022-01-21 05:21:10|499.15|496.55|499.04|496.44|499.15|496.55|498.94|496.34|0
1642742480000|2022-01-21 05:21:20|499.15|496.55|501.1|498.5|501.1|498.5|498.94|496.34|0
1642742490000|2022-01-21 05:21:30|501.42|498.82|500.18|497.58|501.42|498.82|500.18|497.58|0
1642742500000|2022-01-21 05:21:40|499.97|497.37|499.97|497.37|499.97|497.37|499.97|497.37|0
1642742510000|2022-01-21 05:21:50|500.39|497.79|500.39|497.79|500.59|497.99|500.39|497.79|0
1642742520000|2022-01-21 05:22:00|500.49|497.89|500.28|497.68|500.49|497.89|500.28|497.68|0
1642742530000|2022-01-21 05:22:10|500.39|497.79|500.18|497.58|500.39|497.79|500.18|497.58|0
1642742540000|2022-01-21 05:22:20|500.07|497.47|499.77|497.17|500.07|497.47|499.77|497.17|0
1642742550000|2022-01-21 05:22:30|499.87|497.27|499.97|497.37|499.97|497.37|499.87|497.27|0
1642742560000|2022-01-21 05:22:40|499.87|497.27|499.66|497.06|499.87|497.27|499.66|497.06|0
1642742570000|2022-01-21 05:22:50|499.87|497.27|499.97|497.37|499.97|497.37|499.56|496.96|0
1642742580000|2022-01-21 05:23:00|500.18|497.58|499.45|496.85|500.18|497.58|499.45|496.85|0
1642742590000|2022-01-21 05:23:10|499.36|496.76|499.77|497.17|499.77|497.17|499.36|496.76|0
1642742600000|2022-01-21 05:23:20|499.56|496.96|499.56|496.96|499.56|496.96|499.56|496.96|0
1642742610000|2022-01-21 05:23:30|499.35|496.75|498.94|496.34|499.35|496.75|498.94|496.34|0
1642742630000|2022-01-21 05:23:50|498.84|496.24|499.15|496.55|499.15|496.55|498.84|496.24|0
1642742640000|2022-01-21 05:24:00|499.35|496.75|499.97|497.37|499.97|497.37|499.15|496.55|0
1642742650000|2022-01-21 05:24:10|500.38|497.78|500.18|497.58|500.38|497.78|500.18|497.58|0
1642742660000|2022-01-21 05:24:20|499.97|497.37|499.97|497.37|499.97|497.37|499.77|497.17|0
1642742670000|2022-01-21 05:24:30|500.18|497.58|500.28|497.68|500.28|497.68|500.18|497.58|0
1642742680000|2022-01-21 05:24:40|500.48|497.88|501|498.4|501|498.4|500.38|497.78|0
1642742690000|2022-01-21 05:24:50|501.42|498.82|501.51|498.91|501.62|499.02|501.42|498.82|0
1642742700000|2022-01-21 05:25:00|500.9|498.3|500.48|497.88|500.9|498.3|500.38|497.78|0
1642742710000|2022-01-21 05:25:10|500.59|497.99|500.48|497.88|500.59|497.99|500.38|497.78|0
1642742720000|2022-01-21 05:25:20|500.8|498.2|500.59|497.99|500.8|498.2|500.59|497.99|0
1642742730000|2022-01-21 05:25:30|500.38|497.78|500.38|497.78|500.48|497.88|500.18|497.58|0
1642742740000|2022-01-21 05:25:40|499.97|497.37|500.28|497.68|500.28|497.68|499.97|497.37|0
1642742750000|2022-01-21 05:25:50|500.18|497.58|499.97|497.37|500.18|497.58|499.97|497.37|0
1642742760000|2022-01-21 05:26:00|500.28|497.68|500.59|497.99|500.59|497.99|500.28|497.68|0
1642742770000|2022-01-21 05:26:10|500.89|498.29|501|498.4|501.21|498.61|500.89|498.29|0
1642742780000|2022-01-21 05:26:20|500.89|498.29|500.8|498.2|500.89|498.29|500.8|498.2|0
1642742790000|2022-01-21 05:26:30|501|498.4|501|498.4|501|498.4|501|498.4|0
1642742800000|2022-01-21 05:26:40|501.21|498.61|501.21|498.61|501.21|498.61|501.21|498.61|0
1642742810000|2022-01-21 05:26:50|501.1|498.5|501.1|498.5|501.1|498.5|501.1|498.5|0
1642742820000|2022-01-21 05:27:00|501.21|498.61|501.1|498.5|501.21|498.61|501|498.4|0
1642742830000|2022-01-21 05:27:10|501|498.4|501.31|498.71|501.31|498.71|501|498.4|0
1642742840000|2022-01-21 05:27:20|501.83|499.23|502.03|499.43|502.03|499.43|501.41|498.81|0
1642742850000|2022-01-21 05:27:30|501.41|498.81|501.51|498.91|501.51|498.91|501.21|498.61|0
1642742860000|2022-01-21 05:27:40|501|498.4|500.18|497.58|501|498.4|500.18|497.58|0
1642742870000|2022-01-21 05:27:50|500.38|497.78|500.18|497.58|500.38|497.78|500.18|497.58|0
1642742880000|2022-01-21 05:28:00|500.07|497.47|500.38|497.78|500.38|497.78|500.07|497.47|0
1642742890000|2022-01-21 05:28:10|500.27|497.67|500.38|497.78|500.59|497.99|500.27|497.67|0
1642742900000|2022-01-21 05:28:20|500.59|497.99|500.69|498.09|500.79|498.19|500.59|497.99|0
1642742910000|2022-01-21 05:28:30|500.59|497.99|500.17|497.57|500.59|497.99|500.17|497.57|0
1642742920000|2022-01-21 05:28:40|500.07|497.47|499.97|497.37|500.07|497.47|499.76|497.16|0
1642742930000|2022-01-21 05:28:50|499.56|496.96|499.76|497.16|499.97|497.37|499.45|496.85|0
1642742940000|2022-01-21 05:29:00|499.97|497.37|500.07|497.47|500.07|497.47|499.97|497.37|0
1642742950000|2022-01-21 05:29:10|500.17|497.57|499.86|497.26|500.17|497.57|499.86|497.26|0
1642742960000|2022-01-21 05:29:20|499.35|496.75|498.94|496.34|499.35|496.75|498.94|496.34|0
1642742970000|2022-01-21 05:29:30|499.14|496.54|499.24|496.64|499.24|496.64|498.94|496.34|0
1642742980000|2022-01-21 05:29:40|498.94|496.34|498.73|496.13|498.94|496.34|498.73|496.13|0
1642742990000|2022-01-21 05:29:50|498.83|496.23|498.11|495.51|498.83|496.23|498.11|495.51|0
1642743000000|2022-01-21 05:30:00|498.53|495.93|499.45|496.85|499.45|496.85|498.53|495.93|0
1642743010000|2022-01-21 05:30:10|499.65|497.05|500.07|497.47|500.59|497.99|499.65|497.05|0
1642743020000|2022-01-21 05:30:20|500.27|497.67|500.38|497.78|500.79|498.19|500.27|497.67|0
1642743030000|2022-01-21 05:30:30|500.59|497.99|500.17|497.57|500.59|497.99|500.17|497.57|0
1642743040000|2022-01-21 05:30:40|499.97|497.37|499.86|497.26|500.17|497.57|499.86|497.26|0
1642743050000|2022-01-21 05:30:50|499.97|497.37|500.17|497.57|500.17|497.57|499.86|497.26|0
1642743060000|2022-01-21 05:31:00|501.2|498.6|500.48|497.88|501.2|498.6|500.48|497.88|0
1642743070000|2022-01-21 05:31:10|500.58|497.98|500.79|498.19|500.79|498.19|500.58|497.98|0
1642743080000|2022-01-21 05:31:20|501.2|498.6|501.2|498.6|501.2|498.6|500.89|498.29|0
1642743090000|2022-01-21 05:31:30|501.1|498.5|500.89|498.29|501.41|498.81|500.89|498.29|0
1642743100000|2022-01-21 05:31:40|501.1|498.5|501.1|498.5|501.2|498.6|501.1|498.5|0
1642743110000|2022-01-21 05:31:50|501.41|498.81|501.82|499.22|502.03|499.43|501.41|498.81|0
1642743120000|2022-01-21 05:32:00|501.71|499.11|501.82|499.22|501.82|499.22|501.71|499.11|0
1642743130000|2022-01-21 05:32:10|502.03|499.43|502.33|499.73|502.33|499.73|502.03|499.43|0
1642743140000|2022-01-21 05:32:20|501.71|499.11|501.71|499.11|501.71|499.11|501.62|499.02|0
1642743150000|2022-01-21 05:32:30|501.82|499.22|502.03|499.43|502.03|499.43|501.82|499.22|0
1642743160000|2022-01-21 05:32:40|501.82|499.22|502.44|499.84|502.65|500.05|501.82|499.22|0
1642743170000|2022-01-21 05:32:50|501.82|499.22|501.82|499.22|502.03|499.43|501.82|499.22|0
1642743180000|2022-01-21 05:33:00|502.03|499.43|502.13|499.53|502.13|499.53|502.03|499.43|0
1642743190000|2022-01-21 05:33:10|502.03|499.43|502.03|499.43|502.03|499.43|501.61|499.01|0
1642743200000|2022-01-21 05:33:20|502.23|499.63|502.13|499.53|502.23|499.63|502.03|499.43|0
1642743210000|2022-01-21 05:33:30|502.33|499.73|502.33|499.73|502.65|500.05|502.33|499.73|0
1642743220000|2022-01-21 05:33:40|502.44|499.84|502.44|499.84|502.65|500.05|502.44|499.84|0
1642743230000|2022-01-21 05:33:50|502.85|500.25|503.27|500.67|503.27|500.67|502.85|500.25|0
1642743240000|2022-01-21 05:34:00|503.06|500.46|502.95|500.35|503.06|500.46|502.65|500.05|0
1642743250000|2022-01-21 05:34:10|503.06|500.46|502.85|500.25|503.06|500.46|502.85|500.25|0
1642743260000|2022-01-21 05:34:20|502.95|500.35|502.95|500.35|502.95|500.35|502.95|500.35|0
1642743270000|2022-01-21 05:34:30|502.74|500.14|502.65|500.05|502.85|500.25|502.54|499.94|0
1642743280000|2022-01-21 05:34:40|502.85|500.25|502.23|499.63|502.85|500.25|502.23|499.63|0
1642743290000|2022-01-21 05:34:50|502.44|499.84|502.44|499.84|502.44|499.84|502.44|499.84|0
1642743300000|2022-01-21 05:35:00|502.65|500.05|502.85|500.25|502.85|500.25|502.65|500.05|0
1642743310000|2022-01-21 05:35:10|502.95|500.35|502.85|500.25|502.95|500.35|502.85|500.25|0
1642743320000|2022-01-21 05:35:20|502.95|500.35|503.26|500.66|503.26|500.66|502.95|500.35|0
1642743330000|2022-01-21 05:35:30|503.36|500.76|503.06|500.46|503.36|500.76|503.06|500.46|0
1642743340000|2022-01-21 05:35:40|502.95|500.35|503.26|500.66|503.26|500.66|502.95|500.35|0
1642743350000|2022-01-21 05:35:50|503.47|500.87|503.57|500.97|503.57|500.97|503.36|500.76|0
1642743360000|2022-01-21 05:36:00|503.88|501.28|503.47|500.87|503.88|501.28|503.47|500.87|0
1642743370000|2022-01-21 05:36:10|503.57|500.97|503.26|500.66|503.68|501.08|503.26|500.66|0
1642743380000|2022-01-21 05:36:20|503.68|501.08|503.26|500.66|503.68|501.08|503.26|500.66|0
1642743390000|2022-01-21 05:36:30|503.36|500.76|503.78|501.18|503.78|501.18|503.36|500.76|0
1642743400000|2022-01-21 05:36:40|503.47|500.87|503.78|501.18|503.88|501.28|503.47|500.87|0
1642743410000|2022-01-21 05:36:50|503.98|501.38|503.88|501.28|503.98|501.38|503.88|501.28|0
1642743420000|2022-01-21 05:37:00|503.78|501.18|503.88|501.28|503.88|501.28|503.57|500.97|0
1642743430000|2022-01-21 05:37:10|503.78|501.18|503.98|501.38|503.98|501.38|503.78|501.18|0
1642743440000|2022-01-21 05:37:20|503.78|501.18|503.78|501.18|503.78|501.18|503.68|501.08|0
1642743450000|2022-01-21 05:37:30|503.88|501.28|503.68|501.08|503.88|501.28|503.68|501.08|0
1642743460000|2022-01-21 05:37:40|503.57|500.97|503.68|501.08|503.68|501.08|503.57|500.97|0
1642743480000|2022-01-21 05:38:00|503.78|501.18|503.57|500.97|503.88|501.28|503.57|500.97|0
1642743490000|2022-01-21 05:38:10|503.47|500.87|503.26|500.66|503.47|500.87|503.26|500.66|0
1642743510000|2022-01-21 05:38:30|503.36|500.76|503.26|500.66|503.36|500.76|503.26|500.66|0
1642743520000|2022-01-21 05:38:40|503.36|500.76|503.36|500.76|503.36|500.76|503.36|500.76|0
1642743530000|2022-01-21 05:38:50|503.26|500.66|503.26|500.66|503.26|500.66|503.26|500.66|0
1642743540000|2022-01-21 05:39:00|503.36|500.76|503.47|500.87|503.47|500.87|503.36|500.76|0
1642743560000|2022-01-21 05:39:20|503.26|500.66|503.47|500.87|503.47|500.87|503.26|500.66|0
1642743570000|2022-01-21 05:39:30|503.67|501.07|503.88|501.28|503.88|501.28|503.67|501.07|0
1642743580000|2022-01-21 05:39:40|503.98|501.38|503.98|501.38|504.09|501.49|503.98|501.38|0
1642743590000|2022-01-21 05:39:50|504.09|501.49|504.09|501.49|504.09|501.49|503.88|501.28|0
1642743600000|2022-01-21 05:40:00|503.88|501.28|503.47|500.87|503.88|501.28|503.47|500.87|0
1642743610000|2022-01-21 05:40:10|503.36|500.76|503.36|500.76|503.36|500.76|503.26|500.66|0
1642743620000|2022-01-21 05:40:20|503.47|500.87|503.36|500.76|503.47|500.87|503.26|500.66|0
1642743630000|2022-01-21 05:40:30|503.47|500.87|503.15|500.55|503.47|500.87|503.15|500.55|0
1642743640000|2022-01-21 05:40:40|503.47|500.87|503.67|501.07|503.67|501.07|503.47|500.87|0
1642743650000|2022-01-21 05:40:50|503.47|500.87|503.88|501.28|503.88|501.28|503.47|500.87|0
1642743660000|2022-01-21 05:41:00|503.77|501.17|503.88|501.28|503.88|501.28|503.77|501.17|0
1642743670000|2022-01-21 05:41:10|505.53|502.93|505.74|503.14|505.74|503.14|505.33|502.73|0
1642743680000|2022-01-21 05:41:20|506.57|503.97|506.16|503.56|506.57|503.97|505.95|503.35|0
1642743690000|2022-01-21 05:41:30|506.57|503.97|506.57|503.97|506.57|503.97|506.36|503.76|0
1642743700000|2022-01-21 05:41:40|506.67|504.07|506.88|504.28|506.88|504.28|506.57|503.97|0
1642743710000|2022-01-21 05:41:50|506.98|504.38|506.98|504.38|506.98|504.38|506.78|504.18|0
1642743720000|2022-01-21 05:42:00|506.78|504.18|506.98|504.38|506.98|504.38|506.78|504.18|0
1642743730000|2022-01-21 05:42:10|506.78|504.18|506.57|503.97|506.98|504.38|506.57|503.97|0
1642743740000|2022-01-21 05:42:20|506.67|504.07|506.78|504.18|506.88|504.28|506.67|504.07|0
1642743750000|2022-01-21 05:42:30|507.19|504.59|506.98|504.38|507.4|504.8|506.98|504.38|0
1642743760000|2022-01-21 05:42:40|506.78|504.18|506.78|504.18|506.78|504.18|506.57|503.97|0
1642743770000|2022-01-21 05:42:50|506.57|503.97|506.36|503.76|506.57|503.97|506.36|503.76|0
1642743780000|2022-01-21 05:43:00|506.57|503.97|506.77|504.17|506.77|504.17|506.57|503.97|0
1642743790000|2022-01-21 05:43:10|506.67|504.07|506.67|504.07|506.67|504.07|506.57|503.97|0
1642743800000|2022-01-21 05:43:20|506.57|503.97|506.87|504.27|506.87|504.27|506.57|503.97|0
1642743810000|2022-01-21 05:43:30|506.98|504.38|506.77|504.17|506.98|504.38|506.77|504.17|0
1642743830000|2022-01-21 05:43:50|506.87|504.27|506.87|504.27|506.87|504.27|506.57|503.97|0
1642743840000|2022-01-21 05:44:00|506.77|504.17|506.98|504.38|507.4|504.8|506.77|504.17|0
1642743850000|2022-01-21 05:44:10|506.87|504.27|506.77|504.17|506.87|504.27|506.77|504.17|0
1642743860000|2022-01-21 05:44:20|506.67|504.07|506.67|504.07|506.77|504.17|506.67|504.07|0
1642743870000|2022-01-21 05:44:30|506.98|504.38|506.77|504.17|506.98|504.38|506.77|504.17|0
1642743880000|2022-01-21 05:44:40|506.98|504.38|506.87|504.27|506.98|504.38|506.87|504.27|0
1642743890000|2022-01-21 05:44:50|506.98|504.38|507.08|504.48|507.08|504.48|506.87|504.27|0
1642743900000|2022-01-21 05:45:00|506.98|504.38|507.19|504.59|507.19|504.59|506.98|504.38|0
1642743910000|2022-01-21 05:45:10|507.29|504.69|508.02|505.42|508.02|505.42|507.29|504.69|0
1642743920000|2022-01-21 05:45:20|507.91|505.31|508.02|505.42|508.02|505.42|507.91|505.31|0
1642743930000|2022-01-21 05:45:30|508.22|505.62|508.22|505.62|508.22|505.62|508.12|505.52|0
1642743940000|2022-01-21 05:45:40|508.43|505.83|508.22|505.62|508.43|505.83|508.22|505.62|0
1642743960000|2022-01-21 05:46:00|508.43|505.83|508.32|505.72|508.43|505.83|508.22|505.62|0
1642743970000|2022-01-21 05:46:10|508.22|505.62|508.22|505.62|508.22|505.62|508.22|505.62|0
1642743980000|2022-01-21 05:46:20|508.43|505.83|508.22|505.62|508.43|505.83|508.22|505.62|0
1642743990000|2022-01-21 05:46:30|508.32|505.72|508.22|505.62|508.32|505.72|508.22|505.62|0
1642744000000|2022-01-21 05:46:40|508.32|505.72|508.74|506.14|508.74|506.14|508.32|505.72|0
1642744010000|2022-01-21 05:46:50|508.53|505.93|508.22|505.62|508.53|505.93|508.22|505.62|0
1642744020000|2022-01-21 05:47:00|508.43|505.83|508.32|505.72|508.43|505.83|508.22|505.62|0
1642744030000|2022-01-21 05:47:10|508.43|505.83|509.15|506.55|509.15|506.55|508.43|505.83|0
1642744040000|2022-01-21 05:47:20|509.05|506.45|509.26|506.66|509.26|506.66|509.05|506.45|0
1642744050000|2022-01-21 05:47:30|509.67|507.07|509.15|506.55|509.67|507.07|509.15|506.55|0
1642744060000|2022-01-21 05:47:40|509.26|506.66|509.26|506.66|509.47|506.87|509.26|506.66|0
1642744070000|2022-01-21 05:47:50|509.36|506.76|509.67|507.07|509.67|507.07|509.26|506.66|0
1642744080000|2022-01-21 05:48:00|509.88|507.28|509.57|506.97|509.88|507.28|509.47|506.87|0
1642744090000|2022-01-21 05:48:10|509.67|507.07|509.36|506.76|509.67|507.07|509.36|506.76|0
1642744100000|2022-01-21 05:48:20|509.26|506.66|509.26|506.66|509.26|506.66|509.05|506.45|0
1642744110000|2022-01-21 05:48:30|509.05|506.45|508.84|506.24|509.05|506.45|508.84|506.24|0
1642744120000|2022-01-21 05:48:40|508.53|505.93|508.43|505.83|508.64|506.04|508.43|505.83|0
1642744130000|2022-01-21 05:48:50|508.64|506.04|508.32|505.72|508.64|506.04|508.32|505.72|0
1642744140000|2022-01-21 05:49:00|508.64|506.04|508.22|505.62|508.64|506.04|508.22|505.62|0
1642744150000|2022-01-21 05:49:10|508.32|505.72|508.22|505.62|508.32|505.72|508.22|505.62|0
1642744160000|2022-01-21 05:49:20|508.01|505.41|508.32|505.72|508.32|505.72|507.91|505.31|0
1642744170000|2022-01-21 05:49:30|508.22|505.62|508.11|505.51|508.22|505.62|508.11|505.51|0
1642744180000|2022-01-21 05:49:40|508.22|505.62|508.22|505.62|508.22|505.62|508.01|505.41|0
1642744190000|2022-01-21 05:49:50|508.43|505.83|508.22|505.62|508.43|505.83|508.22|505.62|0
1642744200000|2022-01-21 05:50:00|508.43|505.83|508.43|505.83|508.63|506.03|508.32|505.72|0
1642744210000|2022-01-21 05:50:10|508.22|505.62|508.22|505.62|508.22|505.62|508.22|505.62|0
1642744220000|2022-01-21 05:50:20|507.8|505.2|507.8|505.2|507.8|505.2|507.7|505.1|0
1642744230000|2022-01-21 05:50:30|508.01|505.41|508.01|505.41|508.11|505.51|508.01|505.41|0
1642744240000|2022-01-21 05:50:40|507.8|505.2|507.8|505.2|507.8|505.2|507.8|505.2|0
1642744250000|2022-01-21 05:50:50|507.7|505.1|507.6|505|507.8|505.2|507.6|505|0
1642744260000|2022-01-21 05:51:00|507.9|505.3|508.01|505.41|508.01|505.41|507.8|505.2|0
1642744270000|2022-01-21 05:51:10|508.11|505.51|508.43|505.83|508.53|505.93|508.11|505.51|0
1642744280000|2022-01-21 05:51:20|508.32|505.72|509.05|506.45|509.05|506.45|508.22|505.62|0
1642744290000|2022-01-21 05:51:30|508.84|506.24|508.84|506.24|508.84|506.24|508.73|506.13|0
1642744310000|2022-01-21 05:51:50|509.05|506.45|508.94|506.34|509.05|506.45|508.94|506.34|0
1642744320000|2022-01-21 05:52:00|508.84|506.24|509.25|506.65|509.25|506.65|508.84|506.24|0
1642744330000|2022-01-21 05:52:10|509.35|506.75|509.25|506.65|509.46|506.86|509.25|506.65|0
1642744340000|2022-01-21 05:52:20|509.46|506.86|508.94|506.34|509.46|506.86|508.94|506.34|0
1642744350000|2022-01-21 05:52:30|508.52|505.92|508.32|505.72|508.52|505.92|508.22|505.62|0
1642744360000|2022-01-21 05:52:40|508.42|505.82|508.22|505.62|508.42|505.82|508.22|505.62|0
1642744370000|2022-01-21 05:52:50|508.11|505.51|508.22|505.62|508.22|505.62|508.11|505.51|0
1642744380000|2022-01-21 05:53:00|508.11|505.51|507.9|505.3|508.11|505.51|507.9|505.3|0
1642744390000|2022-01-21 05:53:10|508.01|505.41|508.22|505.62|508.22|505.62|508.01|505.41|0
1642744400000|2022-01-21 05:53:20|508.42|505.82|508.63|506.03|508.63|506.03|508.42|505.82|0
1642744410000|2022-01-21 05:53:30|508.73|506.13|509.05|506.45|509.05|506.45|508.63|506.03|0
1642744420000|2022-01-21 05:53:40|508.94|506.34|509.05|506.45|509.05|506.45|508.94|506.34|0
1642744430000|2022-01-21 05:53:50|508.94|506.34|509.05|506.45|509.05|506.45|508.94|506.34|0
1642744440000|2022-01-21 05:54:00|509.15|506.55|509.05|506.45|509.25|506.65|509.05|506.45|0
1642744450000|2022-01-21 05:54:10|508.84|506.24|508.94|506.34|509.15|506.55|508.84|506.24|0
1642744460000|2022-01-21 05:54:20|508.52|505.92|508.94|506.34|508.94|506.34|508.42|505.82|0
1642744470000|2022-01-21 05:54:30|508.63|506.03|508.42|505.82|508.63|506.03|508.42|505.82|0
1642744480000|2022-01-21 05:54:40|508.01|505.41|508.22|505.62|508.22|505.62|508.01|505.41|0
1642744490000|2022-01-21 05:54:50|508.01|505.41|507.8|505.2|508.01|505.41|507.8|505.2|0
1642744500000|2022-01-21 05:55:00|507.9|505.3|508.22|505.62|508.22|505.62|507.9|505.3|0
1642744510000|2022-01-21 05:55:10|508.31|505.71|508.84|506.24|508.84|506.24|508.31|505.71|0
1642744520000|2022-01-21 05:55:20|508.63|506.03|508.73|506.13|508.73|506.13|508.63|506.03|0
1642744530000|2022-01-21 05:55:30|508.63|506.03|508.84|506.24|508.84|506.24|508.63|506.03|0
1642744540000|2022-01-21 05:55:40|508.94|506.34|508.84|506.24|509.04|506.44|508.84|506.24|0
1642744550000|2022-01-21 05:55:50|508.73|506.13|508.01|505.41|508.73|506.13|508.01|505.41|0
1642744560000|2022-01-21 05:56:00|508.21|505.61|508.21|505.61|508.21|505.61|508.21|505.61|0
1642744570000|2022-01-21 05:56:10|508.01|505.41|508.21|505.61|508.21|505.61|508.01|505.41|0
1642744580000|2022-01-21 05:56:20|507.9|505.3|508.01|505.41|508.01|505.41|507.9|505.3|0
1642744590000|2022-01-21 05:56:30|507.9|505.3|508.01|505.41|508.01|505.41|507.9|505.3|0
1642744600000|2022-01-21 05:56:40|508.11|505.51|507.8|505.2|508.11|505.51|507.8|505.2|0
1642744610000|2022-01-21 05:56:50|508.01|505.41|508.11|505.51|508.11|505.51|508.01|505.41|0
1642744620000|2022-01-21 05:57:00|508.21|505.61|508.01|505.41|508.21|505.61|508.01|505.41|0
1642744630000|2022-01-21 05:57:10|508.11|505.51|507.8|505.2|508.11|505.51|507.8|505.2|0
1642744640000|2022-01-21 05:57:20|507.38|504.78|506.56|503.96|507.38|504.78|506.56|503.96|0
1642744650000|2022-01-21 05:57:30|506.45|503.85|506.56|503.96|506.56|503.96|506.45|503.85|0
1642744660000|2022-01-21 05:57:40|505.93|503.33|505.73|503.13|505.93|503.33|505.73|503.13|0
1642744670000|2022-01-21 05:57:50|505.62|503.02|505.62|503.02|505.62|503.02|505.62|503.02|0
1642744680000|2022-01-21 05:58:00|505.31|502.71|505.52|502.92|505.52|502.92|505.31|502.71|0
1642744690000|2022-01-21 05:58:10|505.31|502.71|505.41|502.81|505.41|502.81|505.11|502.51|0
1642744700000|2022-01-21 05:58:20|505.52|502.92|505.73|503.13|505.73|503.13|505.52|502.92|0
1642744710000|2022-01-21 05:58:30|505.83|503.23|506.03|503.43|506.03|503.43|505.83|503.23|0
1642744720000|2022-01-21 05:58:40|506.14|503.54|506.65|504.05|506.76|504.16|506.14|503.54|0
1642744730000|2022-01-21 05:58:50|506.76|504.16|507.07|504.47|507.38|504.78|506.76|504.16|0
1642744740000|2022-01-21 05:59:00|507.18|504.58|507.28|504.68|507.28|504.68|507.07|504.47|0
1642744750000|2022-01-21 05:59:10|507.38|504.78|507.18|504.58|507.38|504.78|507.18|504.58|0
1642744760000|2022-01-21 05:59:20|507.28|504.68|507.8|505.2|507.8|505.2|507.27|504.67|0
1642744770000|2022-01-21 05:59:30|507.38|504.78|507.18|504.58|507.38|504.78|507.18|504.58|0
1642744780000|2022-01-21 05:59:40|507.27|504.67|507.27|504.67|507.38|504.78|507.27|504.67|0
1642744790000|2022-01-21 05:59:50|507.18|504.58|507.07|504.47|507.27|504.67|507.07|504.47|0
1642744800000|2022-01-21 06:00:00|506.86|504.26|506.97|504.37|506.97|504.37|506.65|504.05|0
1642744810000|2022-01-21 06:00:10|506.65|504.05|506.97|504.37|506.97|504.37|506.65|504.05|0
1642744820000|2022-01-21 06:00:20|506.76|504.16|506.55|503.95|506.76|504.16|506.45|503.85|0
1642744830000|2022-01-21 06:00:30|506.35|503.75|505.93|503.33|506.35|503.75|505.93|503.33|0
1642744840000|2022-01-21 06:00:40|505.82|503.22|505|502.4|505.82|503.22|505|502.4|0
1642744850000|2022-01-21 06:00:50|504.9|502.3|504.9|502.3|504.9|502.3|504.69|502.09|0
1642744860000|2022-01-21 06:01:00|504.38|501.78|504.9|502.3|505|502.4|504.28|501.68|0
1642744870000|2022-01-21 06:01:10|504.69|502.09|505.2|502.6|505.2|502.6|504.58|501.98|0
1642744880000|2022-01-21 06:01:20|505.41|502.81|505.31|502.71|505.52|502.92|505.31|502.71|0
1642744890000|2022-01-21 06:01:30|505.1|502.5|504.9|502.3|505.1|502.5|504.9|502.3|0
1642744900000|2022-01-21 06:01:40|505|502.4|505.1|502.5|505.1|502.5|504.9|502.3|0
1642744910000|2022-01-21 06:01:50|504.69|502.09|504.58|501.98|504.9|502.3|504.58|501.98|0
1642744920000|2022-01-21 06:02:00|504.48|501.88|504.28|501.68|504.48|501.88|504.28|501.68|0
1642744930000|2022-01-21 06:02:10|504.37|501.77|504.69|502.09|504.69|502.09|504.37|501.77|0
1642744940000|2022-01-21 06:02:20|504.48|501.88|504.69|502.09|504.69|502.09|504.48|501.88|0
1642744950000|2022-01-21 06:02:30|504.9|502.3|504.48|501.88|504.9|502.3|504.48|501.88|0
1642744960000|2022-01-21 06:02:40|504.28|501.68|504.48|501.88|504.48|501.88|504.28|501.68|0
1642744970000|2022-01-21 06:02:50|504.27|501.67|504.37|501.77|504.37|501.77|504.27|501.67|0
1642744980000|2022-01-21 06:03:00|504.17|501.57|503.24|500.64|504.17|501.57|503.03|500.43|0
1642744990000|2022-01-21 06:03:10|503.13|500.53|503.45|500.85|503.45|500.85|503.03|500.43|0
1642745000000|2022-01-21 06:03:20|502.83|500.23|502.72|500.12|502.83|500.23|502.62|500.02|0
1642745010000|2022-01-21 06:03:30|503.34|500.74|503.45|500.85|503.65|501.05|503.34|500.74|0
1642745020000|2022-01-21 06:03:40|503.24|500.64|503.75|501.15|503.75|501.15|503.24|500.64|0
1642745030000|2022-01-21 06:03:50|503.65|501.05|504.07|501.47|504.07|501.47|503.65|501.05|0
1642745040000|2022-01-21 06:04:00|503.65|501.05|503.65|501.05|503.75|501.15|503.55|500.95|0
1642745050000|2022-01-21 06:04:10|503.75|501.15|503.34|500.74|503.75|501.15|503.34|500.74|0
1642745060000|2022-01-21 06:04:20|502.93|500.33|503.03|500.43|503.13|500.53|502.93|500.33|0
1642745070000|2022-01-21 06:04:30|502.93|500.33|503.03|500.43|503.03|500.43|502.93|500.33|0
1642745080000|2022-01-21 06:04:40|502.93|500.33|503.03|500.43|503.03|500.43|502.93|500.33|0
1642745090000|2022-01-21 06:04:50|503.13|500.53|503.34|500.74|503.34|500.74|503.13|500.53|0
1642745100000|2022-01-21 06:05:00|503.65|501.05|503.03|500.43|503.65|501.05|503.03|500.43|0
1642745110000|2022-01-21 06:05:10|502.83|500.23|502.83|500.23|502.83|500.23|502.83|500.23|0
1642745120000|2022-01-21 06:05:20|502.62|500.02|502.62|500.02|502.83|500.23|502.41|499.81|0
1642745130000|2022-01-21 06:05:30|502.41|499.81|502.41|499.81|502.41|499.81|502.41|499.81|0
1642745140000|2022-01-21 06:05:40|502.51|499.91|502.51|499.91|502.51|499.91|502.51|499.91|0
1642745150000|2022-01-21 06:05:50|502.41|499.81|502.41|499.81|502.51|499.91|502.41|499.81|0
1642745160000|2022-01-21 06:06:00|502.31|499.71|502|499.4|502.31|499.71|502|499.4|0
1642745170000|2022-01-21 06:06:10|502.41|499.81|502.83|500.23|502.83|500.23|502.41|499.81|0
1642745180000|2022-01-21 06:06:20|502.92|500.32|502.72|500.12|502.92|500.32|502.72|500.12|0
1642745190000|2022-01-21 06:06:30|502.62|500.02|503.13|500.53|503.13|500.53|502.62|500.02|0
1642745200000|2022-01-21 06:06:40|503.24|500.64|503.44|500.84|503.44|500.84|503.24|500.64|0
1642745220000|2022-01-21 06:07:00|503.65|501.05|503.65|501.05|503.65|501.05|503.65|501.05|0
1642745230000|2022-01-21 06:07:10|503.86|501.26|503.86|501.26|503.86|501.26|503.65|501.05|0
1642745240000|2022-01-21 06:07:20|503.44|500.84|502.72|500.12|503.44|500.84|502.72|500.12|0
1642745250000|2022-01-21 06:07:30|502.62|500.02|502.62|500.02|502.62|500.02|502.41|499.81|0
1642745260000|2022-01-21 06:07:40|502.82|500.22|502.62|500.02|502.82|500.22|502.62|500.02|0
1642745270000|2022-01-21 06:07:50|502.72|500.12|502.62|500.02|502.82|500.22|502.62|500.02|0
1642745280000|2022-01-21 06:08:00|502.82|500.22|502.72|500.12|502.82|500.22|502.72|500.12|0
1642745290000|2022-01-21 06:08:10|502.82|500.22|503.24|500.64|503.24|500.64|502.62|500.02|0
1642745300000|2022-01-21 06:08:20|503.03|500.43|502.62|500.02|503.03|500.43|502.62|500.02|0
1642745310000|2022-01-21 06:08:30|502.82|500.22|502.82|500.22|502.82|500.22|502.82|500.22|0
1642745320000|2022-01-21 06:08:40|502.62|500.02|502.62|500.02|502.62|500.02|502.62|500.02|0
1642745330000|2022-01-21 06:08:50|503.24|500.64|503.13|500.53|503.24|500.64|503.13|500.53|0
1642745340000|2022-01-21 06:09:00|503.24|500.64|502.72|500.12|503.24|500.64|502.72|500.12|0
1642745350000|2022-01-21 06:09:10|502.62|500.02|502.62|500.02|502.82|500.22|502.62|500.02|0
1642745360000|2022-01-21 06:09:20|502.41|499.81|503.24|500.64|503.24|500.64|502.41|499.81|0
1642745370000|2022-01-21 06:09:30|503.03|500.43|503.24|500.64|503.24|500.64|503.03|500.43|0
1642745380000|2022-01-21 06:09:40|503.44|500.84|503.86|501.26|503.86|501.26|503.44|500.84|0
1642745390000|2022-01-21 06:09:50|503.75|501.15|503.24|500.64|503.75|501.15|503.24|500.64|0
1642745400000|2022-01-21 06:10:00|503.54|500.94|503.86|501.26|503.86|501.26|503.44|500.84|0
1642745410000|2022-01-21 06:10:10|504.06|501.46|504.06|501.46|504.06|501.46|504.06|501.46|0
1642745420000|2022-01-21 06:10:20|504.16|501.56|504.89|502.29|504.89|502.29|504.16|501.56|0
1642745430000|2022-01-21 06:10:30|504.68|502.08|505.1|502.5|505.1|502.5|504.68|502.08|0
1642745440000|2022-01-21 06:10:40|504.89|502.29|504.89|502.29|504.89|502.29|504.68|502.08|0
1642745450000|2022-01-21 06:10:50|505.1|502.5|504.65|502.05|505.1|502.5|504.65|502.05|0
1642745460000|2022-01-21 06:11:00|504.44|501.84|504.24|501.64|504.44|501.84|504.24|501.64|0
1642745470000|2022-01-21 06:11:10|504.13|501.53|504.47|501.87|504.57|501.97|504.13|501.53|0
1642745480000|2022-01-21 06:11:20|504.57|501.97|504.68|502.08|504.68|502.08|504.57|501.97|0
1642745490000|2022-01-21 06:11:30|504.57|501.97|504.27|501.67|504.57|501.97|504.27|501.67|0
1642745510000|2022-01-21 06:11:50|504.16|501.56|503.65|501.05|504.16|501.56|503.65|501.05|0
1642745520000|2022-01-21 06:12:00|503.33|500.73|503.03|500.43|503.33|500.73|502.92|500.32|0
1642745530000|2022-01-21 06:12:10|502.92|500.32|502.71|500.11|502.92|500.32|502.71|500.11|0
1642745540000|2022-01-21 06:12:20|502.61|500.01|502.82|500.22|502.82|500.22|502.61|500.01|0
1642745550000|2022-01-21 06:12:30|503.03|500.43|503.13|500.53|503.13|500.53|502.82|500.22|0
1642745560000|2022-01-21 06:12:40|503.03|500.43|503.23|500.63|503.23|500.63|502.92|500.32|0
1642745570000|2022-01-21 06:12:50|503.03|500.43|503.13|500.53|503.13|500.53|503.03|500.43|0
1642745580000|2022-01-21 06:13:00|503.03|500.43|503.44|500.84|503.54|500.94|503.03|500.43|0
1642745590000|2022-01-21 06:13:10|503.33|500.73|503.23|500.63|503.33|500.73|503.23|500.63|0
1642745600000|2022-01-21 06:13:20|503.44|500.84|503.95|501.35|503.95|501.35|503.44|500.84|0
1642745610000|2022-01-21 06:13:30|503.85|501.25|504.06|501.46|504.06|501.46|503.85|501.25|0
1642745620000|2022-01-21 06:13:40|504.16|501.56|504.27|501.67|504.27|501.67|504.16|501.56|0
1642745630000|2022-01-21 06:13:50|504.47|501.87|504.27|501.67|504.47|501.87|504.27|501.67|0
1642745650000|2022-01-21 06:14:10|503.85|501.25|503.74|501.14|503.85|501.25|503.65|501.05|0
1642745660000|2022-01-21 06:14:20|503.65|501.05|504.06|501.46|504.06|501.46|503.65|501.05|0
1642745670000|2022-01-21 06:14:30|504.16|501.56|504.06|501.46|504.16|501.56|504.06|501.46|0
1642745680000|2022-01-21 06:14:40|503.85|501.25|503.95|501.35|504.06|501.46|503.85|501.25|0
1642745690000|2022-01-21 06:14:50|504.06|501.46|503.44|500.84|504.16|501.56|503.44|500.84|0
1642745700000|2022-01-21 06:15:00|503.64|501.04|503.12|500.52|503.85|501.25|503.12|500.52|0
1642745710000|2022-01-21 06:15:10|503.23|500.63|503.85|501.25|503.95|501.35|503.23|500.63|0
1642745720000|2022-01-21 06:15:20|503.64|501.04|503.85|501.25|503.85|501.25|503.64|501.04|0
1642745730000|2022-01-21 06:15:30|504.06|501.46|504.06|501.46|504.06|501.46|504.06|501.46|0
1642745740000|2022-01-21 06:15:40|504.16|501.56|504.06|501.46|504.16|501.56|504.06|501.46|0
1642745750000|2022-01-21 06:15:50|503.95|501.35|504.26|501.66|504.26|501.66|503.85|501.25|0
1642745760000|2022-01-21 06:16:00|504.06|501.46|504.26|501.66|504.26|501.66|504.06|501.46|0
1642745780000|2022-01-21 06:16:20|504.36|501.76|504.36|501.76|504.36|501.76|504.36|501.76|0
1642745790000|2022-01-21 06:16:30|504.47|501.87|504.57|501.97|504.57|501.97|504.47|501.87|0
1642745800000|2022-01-21 06:16:40|504.47|501.87|504.88|502.28|504.88|502.28|504.47|501.87|0
1642745810000|2022-01-21 06:16:50|504.98|502.38|505.3|502.7|505.3|502.7|504.98|502.38|0
1642745820000|2022-01-21 06:17:00|505.5|502.9|505.81|503.21|505.92|503.32|505.5|502.9|0
1642745830000|2022-01-21 06:17:10|505.92|503.32|506.12|503.52|506.12|503.52|505.92|503.32|0
1642745840000|2022-01-21 06:17:20|506.02|503.42|505.92|503.32|506.02|503.42|505.92|503.32|0
1642745850000|2022-01-21 06:17:30|506.12|503.52|505.71|503.11|506.12|503.52|505.71|503.11|0
1642745860000|2022-01-21 06:17:40|505.92|503.32|506.12|503.52|506.12|503.52|505.92|503.32|0
1642745870000|2022-01-21 06:17:50|505.92|503.32|506.22|503.62|506.22|503.62|505.92|503.32|0
1642745880000|2022-01-21 06:18:00|506.12|503.52|505.71|503.11|506.12|503.52|505.71|503.11|0
1642745890000|2022-01-21 06:18:10|505.81|503.21|505.6|503|505.81|503.21|505.6|503|0
1642745900000|2022-01-21 06:18:20|505.71|503.11|505.6|503|505.71|503.11|505.5|502.9|0
1642745910000|2022-01-21 06:18:30|505.19|502.59|505.19|502.59|505.3|502.7|505.19|502.59|0
1642745920000|2022-01-21 06:18:40|505.3|502.7|505.5|502.9|505.5|502.9|505.3|502.7|0
1642745930000|2022-01-21 06:18:50|505.6|503|505.6|503|505.6|503|505.6|503|0
1642745940000|2022-01-21 06:19:00|505.5|502.9|505.3|502.7|505.5|502.9|505.09|502.49|0
1642745950000|2022-01-21 06:19:10|505.19|502.59|505.39|502.79|505.39|502.79|505.19|502.59|0
1642745960000|2022-01-21 06:19:20|505.09|502.49|504.26|501.66|505.19|502.59|504.26|501.66|0
1642745970000|2022-01-21 06:19:30|504.67|502.07|504.47|501.87|504.67|502.07|504.47|501.87|0
1642745980000|2022-01-21 06:19:40|504.57|501.97|504.57|501.97|504.57|501.97|504.57|501.97|0
1642745990000|2022-01-21 06:19:50|504.47|501.87|504.57|501.97|504.67|502.07|504.47|501.87|0
1642746000000|2022-01-21 06:20:00|504.15|501.55|504.88|502.28|504.88|502.28|504.15|501.55|0
1642746010000|2022-01-21 06:20:10|504.98|502.38|504.88|502.28|504.98|502.38|504.67|502.07|0
1642746020000|2022-01-21 06:20:20|504.98|502.38|505.09|502.49|505.29|502.69|504.98|502.38|0
1642746040000|2022-01-21 06:20:40|505.39|502.79|505.09|502.49|505.39|502.79|505.09|502.49|0
1642746050000|2022-01-21 06:20:50|505.19|502.59|505.09|502.49|505.19|502.59|505.09|502.49|0
1642746060000|2022-01-21 06:21:00|505.29|502.69|505.6|503|505.6|503|505.29|502.69|0
1642746070000|2022-01-21 06:21:10|505.5|502.9|505.91|503.31|505.91|503.31|505.5|502.9|0
1642746080000|2022-01-21 06:21:20|506.84|504.24|507.16|504.56|507.16|504.56|506.84|504.24|0
1642746090000|2022-01-21 06:21:30|507.88|505.28|507.88|505.28|508.19|505.59|507.88|505.28|0
1642746100000|2022-01-21 06:21:40|507.99|505.39|508.82|506.22|508.82|506.22|507.88|505.28|0
1642746110000|2022-01-21 06:21:50|508.4|505.8|508.19|505.59|508.4|505.8|508.19|505.59|0
1642746120000|2022-01-21 06:22:00|508.09|505.49|507.99|505.39|508.09|505.49|507.57|504.97|0
1642746130000|2022-01-21 06:22:10|508.19|505.59|507.99|505.39|508.19|505.59|507.99|505.39|0
1642746140000|2022-01-21 06:22:20|507.78|505.18|508.08|505.48|508.08|505.48|507.78|505.18|0
1642746150000|2022-01-21 06:22:30|507.99|505.39|507.78|505.18|508.08|505.48|507.78|505.18|0
1642746160000|2022-01-21 06:22:40|507.67|505.07|507.67|505.07|507.67|505.07|507.57|504.97|0
1642746170000|2022-01-21 06:22:50|507.57|504.97|507.36|504.76|507.57|504.97|507.36|504.76|0
1642746180000|2022-01-21 06:23:00|507.16|504.56|507.67|505.07|507.67|505.07|507.16|504.56|0
1642746190000|2022-01-21 06:23:10|507.78|505.18|507.67|505.07|507.98|505.38|507.67|505.07|0
1642746200000|2022-01-21 06:23:20|507.36|504.76|507.46|504.86|507.46|504.86|507.36|504.76|0
1642746210000|2022-01-21 06:23:30|507.25|504.65|507.36|504.76|507.36|504.76|507.25|504.65|0
1642746220000|2022-01-21 06:23:40|507.57|504.97|506.95|504.35|507.57|504.97|506.95|504.35|0
1642746230000|2022-01-21 06:23:50|507.15|504.55|507.25|504.65|507.25|504.65|507.15|504.55|0
1642746240000|2022-01-21 06:24:00|507.15|504.55|507.36|504.76|507.36|504.76|507.15|504.55|0
1642746250000|2022-01-21 06:24:10|507.25|504.65|506.95|504.35|507.25|504.65|506.95|504.35|0
1642746260000|2022-01-21 06:24:20|507.05|504.45|507.15|504.55|507.15|504.55|507.05|504.45|0
1642746270000|2022-01-21 06:24:30|507.25|504.65|507.25|504.65|507.25|504.65|507.25|504.65|0
1642746280000|2022-01-21 06:24:40|507.36|504.76|507.15|504.55|507.36|504.76|507.15|504.55|0
1642746290000|2022-01-21 06:24:50|507.57|504.97|508.19|505.59|508.4|505.8|507.57|504.97|0
1642746300000|2022-01-21 06:25:00|508.08|505.48|508.29|505.69|508.29|505.69|508.08|505.48|0
1642746310000|2022-01-21 06:25:10|508.5|505.9|508.4|505.8|508.5|505.9|508.4|505.8|0
1642746320000|2022-01-21 06:25:20|508.6|506|508.4|505.8|509.02|506.42|508.4|505.8|0
1642746330000|2022-01-21 06:25:30|508.19|505.59|508.19|505.59|508.19|505.59|507.98|505.38|0
1642746340000|2022-01-21 06:25:40|508.6|506|508.81|506.21|508.81|506.21|508.6|506|0
1642746350000|2022-01-21 06:25:50|509.02|506.42|509.02|506.42|509.23|506.63|509.02|506.42|0
1642746360000|2022-01-21 06:26:00|509.23|506.63|508.7|506.1|509.23|506.63|508.7|506.1|0
1642746370000|2022-01-21 06:26:10|509.02|506.42|509.02|506.42|509.23|506.63|509.02|506.42|0
1642746380000|2022-01-21 06:26:20|509.12|506.52|509.12|506.52|509.23|506.63|509.02|506.42|0
1642746390000|2022-01-21 06:26:30|509.33|506.73|509.02|506.42|509.33|506.73|509.02|506.42|0
1642746400000|2022-01-21 06:26:40|509.33|506.73|509.43|506.83|509.43|506.83|509.33|506.73|0
1642746410000|2022-01-21 06:26:50|509.23|506.63|508.81|506.21|509.43|506.83|508.81|506.21|0
1642746420000|2022-01-21 06:27:00|508.4|505.8|508.6|506|508.7|506.1|508.4|505.8|0
1642746430000|2022-01-21 06:27:10|508.4|505.8|508.19|505.59|508.5|505.9|508.19|505.59|0
1642746440000|2022-01-21 06:27:20|507.87|505.27|507.57|504.97|507.87|505.27|507.36|504.76|0
1642746450000|2022-01-21 06:27:30|507.77|505.17|507.46|504.86|507.77|505.17|507.46|504.86|0
1642746460000|2022-01-21 06:27:40|507.67|505.07|507.77|505.17|507.77|505.17|507.67|505.07|0
1642746470000|2022-01-21 06:27:50|507.57|504.97|507.25|504.65|507.67|505.07|507.25|504.65|0
1642746480000|2022-01-21 06:28:00|507.57|504.97|507.77|505.17|507.77|505.17|507.57|504.97|0
1642746490000|2022-01-21 06:28:10|507.36|504.76|507.36|504.76|507.36|504.76|507.36|504.76|0
1642746500000|2022-01-21 06:28:20|507.25|504.65|506.94|504.34|507.25|504.65|506.94|504.34|0
1642746510000|2022-01-21 06:28:30|506.74|504.14|506.63|504.03|506.74|504.14|506.63|504.03|0
1642746520000|2022-01-21 06:28:40|506.32|503.72|506.32|503.72|506.42|503.82|506.32|503.72|0
1642746530000|2022-01-21 06:28:50|506.42|503.82|506.53|503.93|506.53|503.93|506.42|503.82|0
1642746540000|2022-01-21 06:29:00|506.63|504.03|506.11|503.51|506.63|504.03|506.11|503.51|0
1642746550000|2022-01-21 06:29:10|506.53|503.93|506.74|504.14|506.74|504.14|506.53|503.93|0
1642746560000|2022-01-21 06:29:20|506.63|504.03|506.32|503.72|506.63|504.03|506.32|503.72|0
1642746570000|2022-01-21 06:29:30|506.53|503.93|506.74|504.14|506.74|504.14|506.53|503.93|0
1642746580000|2022-01-21 06:29:40|506.94|504.34|507.25|504.65|507.25|504.65|506.94|504.34|0
1642746590000|2022-01-21 06:29:50|507.04|504.44|506.94|504.34|507.04|504.44|506.94|504.34|0
1642746600000|2022-01-21 06:30:00|508.6|506|508.19|505.59|508.6|506|508.19|505.59|0
1642746610000|2022-01-21 06:30:10|507.98|505.38|507.98|505.38|508.19|505.59|507.98|505.38|0
1642746620000|2022-01-21 06:30:20|507.66|505.06|507.66|505.06|507.77|505.17|507.66|505.06|0
1642746630000|2022-01-21 06:30:30|507.56|504.96|507.56|504.96|507.56|504.96|507.56|504.96|0
1642746640000|2022-01-21 06:30:40|507.25|504.65|506.94|504.34|507.25|504.65|506.94|504.34|0
1642746650000|2022-01-21 06:30:50|507.15|504.55|507.04|504.44|507.15|504.55|506.94|504.34|0
1642746660000|2022-01-21 06:31:00|506.94|504.34|506.83|504.23|506.94|504.34|506.83|504.23|0
1642746670000|2022-01-21 06:31:10|506.73|504.13|506.73|504.13|506.73|504.13|506.73|504.13|0
1642746680000|2022-01-21 06:31:20|506.94|504.34|507.15|504.55|507.15|504.55|506.94|504.34|0
1642746690000|2022-01-21 06:31:30|507.36|504.76|507.36|504.76|507.36|504.76|507.36|504.76|0
1642746700000|2022-01-21 06:31:40|507.46|504.86|508.18|505.58|508.18|505.58|507.46|504.86|0
1642746710000|2022-01-21 06:31:50|508.08|505.48|507.98|505.38|508.08|505.48|507.98|505.38|0
1642746720000|2022-01-21 06:32:00|508.18|505.58|508.49|505.89|508.6|506|508.18|505.58|0
1642746730000|2022-01-21 06:32:10|508.39|505.79|508.81|506.21|508.81|506.21|508.39|505.79|0
1642746740000|2022-01-21 06:32:20|508.6|506|508.6|506|508.6|506|508.6|506|0
1642746750000|2022-01-21 06:32:30|508.7|506.1|508.6|506|508.7|506.1|508.6|506|0
1642746760000|2022-01-21 06:32:40|508.91|506.31|508.81|506.21|508.91|506.31|508.81|506.21|0
1642746780000|2022-01-21 06:33:00|509.01|506.41|509.22|506.62|509.22|506.62|509.01|506.41|0
1642746790000|2022-01-21 06:33:10|509.32|506.72|509.32|506.72|509.43|506.83|509.32|506.72|0
1642746800000|2022-01-21 06:33:20|509.43|506.83|509.64|507.04|509.64|507.04|509.43|506.83|0
1642746810000|2022-01-21 06:33:30|509.73|507.13|510.05|507.45|510.26|507.66|509.73|507.13|0
1642746820000|2022-01-21 06:33:40|510.15|507.55|510.05|507.45|510.15|507.55|509.84|507.24|0
1642746830000|2022-01-21 06:33:50|510.15|507.55|510.47|507.87|510.47|507.87|510.15|507.55|0
1642746840000|2022-01-21 06:34:00|510.67|508.07|510.56|507.96|510.77|508.17|510.56|507.96|0
1642746850000|2022-01-21 06:34:10|510.47|507.87|510.67|508.07|510.88|508.28|510.47|507.87|0
1642746860000|2022-01-21 06:34:20|510.77|508.17|511.3|508.7|511.3|508.7|510.77|508.17|0
1642746870000|2022-01-21 06:34:30|511.5|508.9|511.09|508.49|511.5|508.9|511.09|508.49|0
1642746880000|2022-01-21 06:34:40|510.67|508.07|510.67|508.07|510.88|508.28|510.67|508.07|0
1642746890000|2022-01-21 06:34:50|510.46|507.86|511.3|508.7|511.5|508.9|510.46|507.86|0
1642746900000|2022-01-21 06:35:00|511.09|508.49|510.88|508.28|511.09|508.49|510.88|508.28|0
1642746910000|2022-01-21 06:35:10|510.26|507.66|510.46|507.86|510.46|507.86|510.26|507.66|0
1642746920000|2022-01-21 06:35:20|510.26|507.66|510.46|507.86|510.46|507.86|510.26|507.66|0
1642746930000|2022-01-21 06:35:30|510.56|507.96|510.46|507.86|510.56|507.96|510.26|507.66|0
1642746940000|2022-01-21 06:35:40|511.09|508.49|510.98|508.38|511.09|508.49|510.98|508.38|0
1642746950000|2022-01-21 06:35:50|510.88|508.28|511.09|508.49|511.09|508.49|510.88|508.28|0
1642746960000|2022-01-21 06:36:00|511.29|508.69|511.19|508.59|511.39|508.79|511.19|508.59|0
1642746970000|2022-01-21 06:36:10|511.29|508.69|511.29|508.69|511.29|508.69|511.19|508.59|0
1642746980000|2022-01-21 06:36:20|510.88|508.28|511.09|508.49|511.09|508.49|510.88|508.28|0
1642746990000|2022-01-21 06:36:30|511.39|508.79|511.5|508.9|511.5|508.9|511.39|508.79|0
1642747000000|2022-01-21 06:36:40|511.29|508.69|510.88|508.28|511.29|508.69|510.88|508.28|0
1642747010000|2022-01-21 06:36:50|510.67|508.07|510.46|507.86|510.67|508.07|510.35|507.75|0
1642747020000|2022-01-21 06:37:00|510.26|507.66|509.84|507.24|510.26|507.66|509.84|507.24|0
1642747030000|2022-01-21 06:37:10|509.42|506.82|509.84|507.24|509.84|507.24|509.01|506.41|0
1642747040000|2022-01-21 06:37:20|510.05|507.45|509.63|507.03|510.05|507.45|509.52|506.92|0
1642747050000|2022-01-21 06:37:30|510.05|507.45|509.52|506.92|510.05|507.45|509.52|506.92|0
1642747060000|2022-01-21 06:37:40|510.05|507.45|510.05|507.45|510.05|507.45|510.05|507.45|0
1642747070000|2022-01-21 06:37:50|510.25|507.65|510.25|507.65|510.25|507.65|510.25|507.65|0
1642747080000|2022-01-21 06:38:00|510.56|507.96|510.88|508.28|511.08|508.48|510.56|507.96|0
1642747090000|2022-01-21 06:38:10|510.98|508.38|511.18|508.58|511.29|508.69|510.98|508.38|0
1642747100000|2022-01-21 06:38:20|511.5|508.9|511.92|509.32|511.92|509.32|511.5|508.9|0
1642747110000|2022-01-21 06:38:30|512.02|509.42|512.33|509.73|512.33|509.73|512.02|509.42|0
1642747120000|2022-01-21 06:38:40|512.22|509.62|511.92|509.32|512.22|509.62|511.92|509.32|0
1642747130000|2022-01-21 06:38:50|511.71|509.11|512.12|509.52|512.12|509.52|511.71|509.11|0
1642747140000|2022-01-21 06:39:00|512.02|509.42|512.02|509.42|512.02|509.42|512.02|509.42|0
1642747150000|2022-01-21 06:39:10|511.92|509.32|512.01|509.41|512.02|509.42|511.81|509.21|0
1642747160000|2022-01-21 06:39:20|511.5|508.9|511.5|508.9|511.5|508.9|511.5|508.9|0
1642747180000|2022-01-21 06:39:40|511.71|509.11|511.81|509.21|511.91|509.31|511.71|509.11|0
1642747190000|2022-01-21 06:39:50|511.91|509.31|511.91|509.31|511.91|509.31|511.71|509.11|0
1642747200000|2022-01-21 06:40:00|511.71|509.11|511.91|509.31|511.91|509.31|511.71|509.11|0
1642747210000|2022-01-21 06:40:10|512.12|509.52|512.01|509.41|512.12|509.52|512.01|509.41|0
1642747220000|2022-01-21 06:40:20|512.12|509.52|512.33|509.73|512.33|509.73|512.12|509.52|0
1642747230000|2022-01-21 06:40:30|512.75|510.15|513.79|511.19|513.79|511.19|512.75|510.15|0
1642747240000|2022-01-21 06:40:40|513.99|511.39|513.99|511.39|513.99|511.39|513.99|511.39|0
1642747250000|2022-01-21 06:40:50|513.89|511.29|513.79|511.19|513.89|511.29|513.68|511.08|0
1642747260000|2022-01-21 06:41:00|513.58|510.98|513.68|511.08|513.68|511.08|513.58|510.98|0
1642747270000|2022-01-21 06:41:10|514.2|511.6|513.99|511.39|514.2|511.6|513.99|511.39|0
1642747280000|2022-01-21 06:41:20|514.2|511.6|513.37|510.77|514.2|511.6|513.37|510.77|0
1642747290000|2022-01-21 06:41:30|513.16|510.56|513.16|510.56|513.16|510.56|513.16|510.56|0
1642747300000|2022-01-21 06:41:40|513.37|510.77|513.58|510.98|513.58|510.98|513.37|510.77|0
1642747310000|2022-01-21 06:41:50|513.68|511.08|513.58|510.98|513.68|511.08|513.58|510.98|0
1642747320000|2022-01-21 06:42:00|513.68|511.08|513.99|511.39|514.2|511.6|513.68|511.08|0
1642747330000|2022-01-21 06:42:10|514.09|511.49|514.2|511.6|514.2|511.6|514.09|511.49|0
1642747340000|2022-01-21 06:42:20|513.99|511.39|513.16|510.56|513.99|511.39|513.16|510.56|0
1642747350000|2022-01-21 06:42:30|512.95|510.35|512.74|510.14|512.95|510.35|512.74|510.14|0
1642747360000|2022-01-21 06:42:40|512.33|509.73|512.33|509.73|512.54|509.94|512.33|509.73|0
1642747370000|2022-01-21 06:42:50|512.54|509.94|513.05|510.45|513.05|510.45|512.54|509.94|0
1642747380000|2022-01-21 06:43:00|512.84|510.24|513.05|510.45|513.05|510.45|512.84|510.24|0
1642747390000|2022-01-21 06:43:10|513.16|510.56|512.95|510.35|513.16|510.56|512.95|510.35|0
1642747400000|2022-01-21 06:43:20|512.74|510.14|512.33|509.73|512.84|510.24|512.33|509.73|0
1642747410000|2022-01-21 06:43:30|512.54|509.94|512.74|510.14|512.74|510.14|512.54|509.94|0
1642747420000|2022-01-21 06:43:40|512.84|510.24|512.54|509.94|512.84|510.24|512.54|509.94|0
1642747430000|2022-01-21 06:43:50|512.63|510.03|512.43|509.83|512.63|510.03|512.33|509.73|0
1642747440000|2022-01-21 06:44:00|512.74|510.14|513.16|510.56|513.16|510.56|512.74|510.14|0
1642747450000|2022-01-21 06:44:10|513.37|510.77|513.05|510.45|513.37|510.77|513.05|510.45|0
1642747460000|2022-01-21 06:44:20|512.95|510.35|512.53|509.93|512.95|510.35|512.53|509.93|0
1642747470000|2022-01-21 06:44:30|512.33|509.73|511.7|509.1|512.33|509.73|511.7|509.1|0
1642747480000|2022-01-21 06:44:40|511.8|509.2|511.91|509.31|511.91|509.31|511.8|509.2|0
1642747490000|2022-01-21 06:44:50|511.7|509.1|511.59|508.99|511.7|509.1|511.49|508.89|0
1642747500000|2022-01-21 06:45:00|511.7|509.1|511.39|508.79|511.7|509.1|511.39|508.79|0
1642747510000|2022-01-21 06:45:10|511.49|508.89|511.49|508.89|511.7|509.1|511.49|508.89|0
1642747520000|2022-01-21 06:45:20|511.29|508.69|511.08|508.48|511.29|508.69|510.87|508.27|0
1642747530000|2022-01-21 06:45:30|511.39|508.79|511.29|508.69|511.39|508.79|511.29|508.69|0
1642747540000|2022-01-21 06:45:40|511.39|508.79|511.29|508.69|511.39|508.79|511.29|508.69|0
1642747550000|2022-01-21 06:45:50|511.39|508.79|512.12|509.52|512.12|509.52|511.39|508.79|0
1642747560000|2022-01-21 06:46:00|511.7|509.1|511.7|509.1|511.7|509.1|511.7|509.1|0
1642747570000|2022-01-21 06:46:10|512.12|509.52|512.33|509.73|512.33|509.73|512.12|509.52|0
1642747580000|2022-01-21 06:46:20|512.12|509.52|512.12|509.52|512.12|509.52|512.12|509.52|0
1642747590000|2022-01-21 06:46:30|511.91|509.31|511.91|509.31|511.91|509.31|511.91|509.31|0
1642747600000|2022-01-21 06:46:40|512.12|509.52|512.12|509.52|512.32|509.72|512.12|509.52|0
1642747610000|2022-01-21 06:46:50|512.01|509.41|512.01|509.41|512.01|509.41|511.91|509.31|0
1642747620000|2022-01-21 06:47:00|511.91|509.31|511.7|509.1|511.91|509.31|511.7|509.1|0
1642747630000|2022-01-21 06:47:10|512.12|509.52|512.12|509.52|512.12|509.52|512.12|509.52|0
1642747640000|2022-01-21 06:47:20|512.01|509.41|512.42|509.82|512.42|509.82|511.91|509.31|0
1642747650000|2022-01-21 06:47:30|512.53|509.93|513.36|510.76|513.57|510.97|512.53|509.93|0
1642747660000|2022-01-21 06:47:40|513.88|511.28|514.4|511.8|514.4|511.8|513.78|511.18|0
1642747670000|2022-01-21 06:47:50|514.61|512.01|513.99|511.39|514.61|512.01|513.99|511.39|0
1642747680000|2022-01-21 06:48:00|513.57|510.97|513.36|510.76|513.57|510.97|513.16|510.56|0
1642747690000|2022-01-21 06:48:10|512.95|510.35|512.53|509.93|512.95|510.35|512.53|509.93|0
1642747700000|2022-01-21 06:48:20|512.12|509.52|512.22|509.62|512.22|509.62|512.12|509.52|0
1642747710000|2022-01-21 06:48:30|512.32|509.72|512.12|509.52|512.32|509.72|512.12|509.52|0
1642747720000|2022-01-21 06:48:40|512.01|509.41|511.7|509.1|512.01|509.41|511.7|509.1|0
1642747730000|2022-01-21 06:48:50|511.91|509.31|511.7|509.1|511.91|509.31|511.7|509.1|0
1642747740000|2022-01-21 06:49:00|511.91|509.31|511.91|509.31|512.01|509.41|511.91|509.31|0
1642747750000|2022-01-21 06:49:10|512.01|509.41|511.7|509.1|512.01|509.41|511.7|509.1|0
1642747760000|2022-01-21 06:49:20|511.59|508.99|511.28|508.68|511.7|509.1|511.28|508.68|0
1642747770000|2022-01-21 06:49:30|511.08|508.48|510.97|508.37|511.08|508.48|510.76|508.16|0
1642747780000|2022-01-21 06:49:40|510.87|508.27|510.97|508.37|510.97|508.37|510.76|508.16|0
1642747790000|2022-01-21 06:49:50|511.08|508.48|510.45|507.85|511.08|508.48|510.45|507.85|0
1642747800000|2022-01-21 06:50:00|510.55|507.95|510.45|507.85|510.55|507.95|510.45|507.85|0
1642747810000|2022-01-21 06:50:10|510.24|507.64|509.93|507.33|510.24|507.64|509.93|507.33|0
1642747820000|2022-01-21 06:50:20|510.04|507.44|510.24|507.64|510.24|507.64|510.04|507.44|0
1642747830000|2022-01-21 06:50:30|510.34|507.74|509.62|507.02|510.34|507.74|509.62|507.02|0
1642747840000|2022-01-21 06:50:40|509|506.4|508.89|506.29|509.1|506.5|508.89|506.29|0
1642747850000|2022-01-21 06:50:50|508.79|506.19|509.1|506.5|509.21|506.61|508.79|506.19|0
1642747860000|2022-01-21 06:51:00|509.21|506.61|508.89|506.29|509.41|506.81|508.89|506.29|0
1642747870000|2022-01-21 06:51:10|509|506.4|509.51|506.91|509.51|506.91|509|506.4|0
1642747880000|2022-01-21 06:51:20|509.3|506.7|508.68|506.08|509.3|506.7|508.68|506.08|0
1642747890000|2022-01-21 06:51:30|508.79|506.19|508.68|506.08|508.79|506.19|508.68|506.08|0
1642747900000|2022-01-21 06:51:40|508.58|505.98|508.17|505.57|508.58|505.98|508.06|505.46|0
1642747910000|2022-01-21 06:51:50|508.38|505.78|507.96|505.36|508.38|505.78|507.96|505.36|0
1642747920000|2022-01-21 06:52:00|507.75|505.15|507.55|504.95|507.75|505.15|507.55|504.95|0
1642747930000|2022-01-21 06:52:10|507.34|504.74|507.13|504.53|507.34|504.74|507.13|504.53|0
1642747940000|2022-01-21 06:52:20|506.72|504.12|507.44|504.84|507.44|504.84|506.72|504.12|0
1642747950000|2022-01-21 06:52:30|507.55|504.95|507.34|504.74|507.55|504.95|507.13|504.53|0
1642747960000|2022-01-21 06:52:40|507.55|504.95|508.37|505.77|508.37|505.77|507.55|504.95|0
1642747970000|2022-01-21 06:52:50|508.06|505.46|508.37|505.77|508.37|505.77|508.06|505.46|0
1642747980000|2022-01-21 06:53:00|507.7|505.1|506.97|504.37|507.7|505.1|506.97|504.37|0
1642747990000|2022-01-21 06:53:10|506.45|503.85|507.07|504.47|507.17|504.57|506.45|503.85|0
1642748000000|2022-01-21 06:53:20|506.87|504.27|506.97|504.37|507.07|504.47|506.87|504.27|0
1642748010000|2022-01-21 06:53:30|506.87|504.27|507.07|504.47|507.07|504.47|506.87|504.27|0
1642748020000|2022-01-21 06:53:40|506.97|504.37|506.87|504.27|506.97|504.37|506.87|504.27|0
1642748030000|2022-01-21 06:53:50|506.76|504.16|506.76|504.16|506.76|504.16|506.66|504.06|0
1642748040000|2022-01-21 06:54:00|506.96|504.36|506.87|504.27|506.96|504.36|506.87|504.27|0
1642748050000|2022-01-21 06:54:10|507.07|504.47|507.07|504.47|507.17|504.57|507.07|504.47|0
1642748060000|2022-01-21 06:54:20|506.96|504.36|506.86|504.26|507.07|504.47|506.86|504.26|0
1642748070000|2022-01-21 06:54:30|506.76|504.16|506.96|504.36|506.96|504.36|506.76|504.16|0
1642748080000|2022-01-21 06:54:40|507.07|504.47|507.28|504.68|507.28|504.68|507.07|504.47|0
1642748090000|2022-01-21 06:54:50|507.49|504.89|507.49|504.89|507.49|504.89|507.49|504.89|0
1642748100000|2022-01-21 06:55:00|507.38|504.78|507.49|504.89|507.49|504.89|507.38|504.78|0
1642748110000|2022-01-21 06:55:10|507.28|504.68|507.28|504.68|507.28|504.68|507.28|504.68|0
1642748120000|2022-01-21 06:55:20|507.49|504.89|507.38|504.78|507.49|504.89|507.38|504.78|0
1642748130000|2022-01-21 06:55:30|507.28|504.68|507.28|504.68|507.28|504.68|507.07|504.47|0
1642748140000|2022-01-21 06:55:40|507.69|505.09|507.69|505.09|507.9|505.3|507.69|505.09|0
1642748150000|2022-01-21 06:55:50|507.79|505.19|507.79|505.19|507.9|505.3|507.79|505.19|0
1642748160000|2022-01-21 06:56:00|507.69|505.09|507.69|505.09|507.9|505.3|507.69|505.09|0
1642748170000|2022-01-21 06:56:10|507.49|504.89|507.9|505.3|507.9|505.3|507.49|504.89|0
1642748180000|2022-01-21 06:56:20|508.21|505.61|508.21|505.61|508.21|505.61|508.21|505.61|0
1642748200000|2022-01-21 06:56:40|508.32|505.72|508.52|505.92|508.52|505.92|508.21|505.61|0
1642748210000|2022-01-21 06:56:50|508.73|506.13|508.83|506.23|508.83|506.23|508.73|506.13|0
1642748220000|2022-01-21 06:57:00|508.73|506.13|508.73|506.13|508.73|506.13|508.52|505.92|0
1642748240000|2022-01-21 06:57:20|508.52|505.92|508.52|505.92|508.52|505.92|508.52|505.92|0
1642748250000|2022-01-21 06:57:30|508.21|505.61|507.9|505.3|508.21|505.61|507.9|505.3|0
1642748260000|2022-01-21 06:57:40|508.32|505.72|508.21|505.61|508.32|505.72|508.11|505.51|0
1642748270000|2022-01-21 06:57:50|508.11|505.51|508.42|505.82|508.42|505.82|508.11|505.51|0
1642748280000|2022-01-21 06:58:00|508.52|505.92|508.42|505.82|508.52|505.92|508.32|505.72|0
1642748290000|2022-01-21 06:58:10|508.52|505.92|508.32|505.72|508.52|505.92|508.32|505.72|0
1642748310000|2022-01-21 06:58:30|508.52|505.92|508.83|506.23|508.83|506.23|508.42|505.82|0
1642748320000|2022-01-21 06:58:40|508.94|506.34|509.35|506.75|509.35|506.75|508.94|506.34|0
1642748330000|2022-01-21 06:58:50|509.56|506.96|509.77|507.17|509.77|507.17|509.56|506.96|0
1642748340000|2022-01-21 06:59:00|509.98|507.38|509.77|507.17|510.08|507.48|509.77|507.17|0
1642748350000|2022-01-21 06:59:10|509.98|507.38|509.87|507.27|510.19|507.59|509.87|507.27|0
1642748360000|2022-01-21 06:59:20|509.98|507.38|509.98|507.38|509.98|507.38|509.98|507.38|0
1642748380000|2022-01-21 06:59:40|509.87|507.27|509.77|507.17|509.98|507.38|509.77|507.17|0
1642748390000|2022-01-21 06:59:50|509.87|507.27|509.25|506.65|509.87|507.27|509.25|506.65|0
1642748400000|2022-01-21 07:00:00|508.52|505.92|507.28|504.68|508.52|505.92|507.28|504.68|0
1642748410000|2022-01-21 07:00:10|507.38|504.78|508.21|505.61|508.21|505.61|507.38|504.78|0
1642748420000|2022-01-21 07:00:20|508.94|506.34|508.73|506.13|508.94|506.34|508.52|505.92|0
1642748430000|2022-01-21 07:00:30|508.31|505.71|507.69|505.09|508.52|505.92|507.69|505.09|0
1642748440000|2022-01-21 07:00:40|507.9|505.3|507.79|505.19|507.9|505.3|507.79|505.19|0
1642748450000|2022-01-21 07:00:50|508.11|505.51|507.27|504.67|508.11|505.51|507.27|504.67|0
1642748460000|2022-01-21 07:01:00|507.79|505.19|506.86|504.26|507.79|505.19|506.65|504.05|0
1642748470000|2022-01-21 07:01:10|505.82|503.22|506.65|504.05|506.65|504.05|505.82|503.22|0
1642748480000|2022-01-21 07:01:20|506.44|503.84|505.82|503.22|506.44|503.84|505.82|503.22|0
1642748490000|2022-01-21 07:01:30|506.13|503.53|506.03|503.43|506.24|503.64|506.03|503.43|0
1642748500000|2022-01-21 07:01:40|505.82|503.22|505.71|503.11|505.82|503.22|505.61|503.01|0
1642748510000|2022-01-21 07:01:50|505.09|502.49|505.09|502.49|505.09|502.49|504.78|502.18|0
1642748520000|2022-01-21 07:02:00|505.41|502.81|506.65|504.05|506.65|504.05|505.41|502.81|0
1642748530000|2022-01-21 07:02:10|506.86|504.26|506.86|504.26|507.07|504.47|506.65|504.05|0
1642748540000|2022-01-21 07:02:20|506.44|503.84|506.54|503.94|506.65|504.05|506.44|503.84|0
1642748550000|2022-01-21 07:02:30|506.24|503.64|506.44|503.84|506.44|503.84|506.24|503.64|0
1642748560000|2022-01-21 07:02:40|506.65|504.05|506.86|504.26|506.86|504.26|506.65|504.05|0
1642748570000|2022-01-21 07:02:50|506.13|503.53|505.71|503.11|506.13|503.53|505.71|503.11|0
1642748580000|2022-01-21 07:03:00|505.61|503.01|505.5|502.9|505.61|503.01|505.5|502.9|0
1642748590000|2022-01-21 07:03:10|505.61|503.01|505.92|503.32|505.92|503.32|505.61|503.01|0
1642748600000|2022-01-21 07:03:20|506.03|503.43|506.44|503.84|506.44|503.84|506.03|503.43|0
1642748610000|2022-01-21 07:03:30|506.54|503.94|506.65|504.05|506.65|504.05|506.54|503.94|0
1642748620000|2022-01-21 07:03:40|506.44|503.84|506.23|503.63|506.44|503.84|506.23|503.63|0
1642748630000|2022-01-21 07:03:50|506.33|503.73|506.33|503.73|506.44|503.84|506.33|503.73|0
1642748640000|2022-01-21 07:04:00|506.23|503.63|505.61|503.01|506.23|503.63|505.4|502.8|0
1642748650000|2022-01-21 07:04:10|505.71|503.11|505.61|503.01|506.03|503.43|505.61|503.01|0
1642748660000|2022-01-21 07:04:20|505.4|502.8|505.4|502.8|505.4|502.8|505.4|502.8|0
1642748670000|2022-01-21 07:04:30|504.99|502.39|504.57|501.97|504.99|502.39|504.47|501.87|0
1642748680000|2022-01-21 07:04:40|504.88|502.28|504.37|501.77|504.88|502.28|504.37|501.77|0
1642748690000|2022-01-21 07:04:50|504.57|501.97|504.47|501.87|504.57|501.97|504.47|501.87|0
1642748700000|2022-01-21 07:05:00|504.57|501.97|503.74|501.14|504.57|501.97|503.74|501.14|0
1642748710000|2022-01-21 07:05:10|503.33|500.73|503.95|501.35|503.95|501.35|503.33|500.73|0
1642748720000|2022-01-21 07:05:20|503.84|501.24|504.16|501.56|504.16|501.56|503.74|501.14|0
1642748730000|2022-01-21 07:05:30|504.47|501.87|505.5|502.9|505.61|503.01|504.47|501.87|0
1642748740000|2022-01-21 07:05:40|505.4|502.8|505.92|503.32|505.92|503.32|505.4|502.8|0
1642748750000|2022-01-21 07:05:50|505.82|503.22|505.92|503.32|506.12|503.52|505.82|503.22|0
1642748760000|2022-01-21 07:06:00|506.02|503.42|506.23|503.63|506.23|503.63|506.02|503.42|0
1642748770000|2022-01-21 07:06:10|507.37|504.77|507.16|504.56|507.37|504.77|507.16|504.56|0
1642748780000|2022-01-21 07:06:20|507.48|504.88|508.31|505.71|508.52|505.92|507.48|504.88|0
1642748790000|2022-01-21 07:06:30|508.62|506.02|508.31|505.71|508.72|506.12|508.31|505.71|0
1642748800000|2022-01-21 07:06:40|508.82|506.22|508.93|506.33|508.93|506.33|508.82|506.22|0
1642748810000|2022-01-21 07:06:50|509.35|506.75|509.56|506.96|509.56|506.96|509.35|506.75|0
1642748820000|2022-01-21 07:07:00|509.66|507.06|509.56|506.96|509.76|507.16|509.56|506.96|0
1642748830000|2022-01-21 07:07:10|509.35|506.75|509.14|506.54|509.35|506.75|509.14|506.54|0
1642748840000|2022-01-21 07:07:20|508.93|506.33|509.14|506.54|509.14|506.54|508.72|506.12|0
1642748850000|2022-01-21 07:07:30|508.93|506.33|509.76|507.16|509.76|507.16|508.93|506.33|0
1642748860000|2022-01-21 07:07:40|509.97|507.37|510.7|508.1|510.8|508.2|509.97|507.37|0
1642748870000|2022-01-21 07:07:50|510.8|508.2|511.22|508.62|511.43|508.83|510.8|508.2|0
1642748880000|2022-01-21 07:08:00|511.01|508.41|511.43|508.83|511.43|508.83|511.01|508.41|0
1642748890000|2022-01-21 07:08:10|511.22|508.62|511.01|508.41|511.32|508.72|511.01|508.41|0
1642748900000|2022-01-21 07:08:20|511.43|508.83|512.36|509.76|512.36|509.76|511.43|508.83|0
1642748910000|2022-01-21 07:08:30|512.47|509.87|512.26|509.66|512.68|510.08|512.26|509.66|0
1642748920000|2022-01-21 07:08:40|511.94|509.34|512.05|509.45|512.05|509.45|511.84|509.24|0
1642748930000|2022-01-21 07:08:50|512.26|509.66|512.26|509.66|512.26|509.66|512.05|509.45|0
1642748940000|2022-01-21 07:09:00|512.47|509.87|511.94|509.34|512.47|509.87|511.94|509.34|0
1642748950000|2022-01-21 07:09:10|511.84|509.24|512.47|509.87|512.47|509.87|511.84|509.24|0
1642748960000|2022-01-21 07:09:20|512.26|509.66|512.26|509.66|512.68|510.08|512.26|509.66|0
1642748970000|2022-01-21 07:09:30|511.84|509.24|512.26|509.66|512.26|509.66|511.84|509.24|0
1642748980000|2022-01-21 07:09:40|512.36|509.76|512.47|509.87|512.47|509.87|512.26|509.66|0
1642748990000|2022-01-21 07:09:50|512.36|509.76|512.15|509.55|512.36|509.76|512.15|509.55|0
1642749000000|2022-01-21 07:10:00|511.94|509.34|511.11|508.51|511.94|509.34|511.01|508.41|0
1642749010000|2022-01-21 07:10:10|511.32|508.72|510.8|508.2|511.32|508.72|510.8|508.2|0
1642749020000|2022-01-21 07:10:20|511.43|508.83|511.84|509.24|511.84|509.24|511.32|508.72|0
1642749030000|2022-01-21 07:10:30|511.43|508.83|511.32|508.72|511.43|508.83|511.01|508.41|0
1642749040000|2022-01-21 07:10:40|511.53|508.93|512.78|510.18|512.78|510.18|511.53|508.93|0
1642749050000|2022-01-21 07:10:50|512.99|510.39|513.09|510.49|513.09|510.49|512.99|510.39|0
1642749060000|2022-01-21 07:11:00|512.88|510.28|512.98|510.38|512.98|510.38|512.68|510.08|0
1642749070000|2022-01-21 07:11:10|512.68|510.08|512.05|509.45|512.68|510.08|512.05|509.45|0
1642749080000|2022-01-21 07:11:20|511.84|509.24|511.43|508.83|511.84|509.24|511.32|508.72|0
1642749090000|2022-01-21 07:11:30|511.63|509.03|511.43|508.83|511.73|509.13|511.43|508.83|0
1642749100000|2022-01-21 07:11:40|511.53|508.93|511.63|509.03|511.63|509.03|511.43|508.83|0
1642749110000|2022-01-21 07:11:50|511.84|509.24|512.68|510.08|512.68|510.08|511.84|509.24|0
1642749120000|2022-01-21 07:12:00|512.47|509.87|511.84|509.24|512.47|509.87|511.84|509.24|0
1642749130000|2022-01-21 07:12:10|512.05|509.45|512.36|509.76|512.47|509.87|512.05|509.45|0
1642749140000|2022-01-21 07:12:20|512.47|509.87|512.47|509.87|512.78|510.18|512.47|509.87|0
1642749150000|2022-01-21 07:12:30|512.26|509.66|512.05|509.45|512.26|509.66|512.05|509.45|0
1642749160000|2022-01-21 07:12:40|511.84|509.24|512.05|509.45|512.05|509.45|511.84|509.24|0
1642749170000|2022-01-21 07:12:50|512.15|509.55|512.47|509.87|512.47|509.87|512.15|509.55|0
1642749180000|2022-01-21 07:13:00|512.88|510.28|512.67|510.07|512.88|510.28|512.67|510.07|0
1642749190000|2022-01-21 07:13:10|512.98|510.38|513.3|510.7|513.51|510.91|512.98|510.38|0
1642749200000|2022-01-21 07:13:20|513.51|510.91|513.3|510.7|513.51|510.91|513.09|510.49|0
1642749210000|2022-01-21 07:13:30|513.51|510.91|513.72|511.12|513.72|511.12|513.51|510.91|0
1642749220000|2022-01-21 07:13:40|513.93|511.33|514.13|511.53|514.13|511.53|513.93|511.33|0
1642749230000|2022-01-21 07:13:50|514.76|512.16|514.55|511.95|514.76|512.16|514.55|511.95|0
1642749240000|2022-01-21 07:14:00|513.93|511.33|513.93|511.33|514.34|511.74|513.93|511.33|0
1642749250000|2022-01-21 07:14:10|513.82|511.22|514.34|511.74|514.34|511.74|513.82|511.22|0
1642749260000|2022-01-21 07:14:20|514.55|511.95|515.18|512.58|515.39|512.79|514.55|511.95|0
1642749270000|2022-01-21 07:14:30|514.76|512.16|514.65|512.05|514.97|512.37|514.65|512.05|0
1642749280000|2022-01-21 07:14:40|514.76|512.16|514.65|512.05|514.76|512.16|514.55|511.95|0
1642749290000|2022-01-21 07:14:50|514.76|512.16|514.34|511.74|514.76|512.16|514.34|511.74|0
1642749300000|2022-01-21 07:15:00|514.76|512.16|514.13|511.53|514.97|512.37|514.13|511.53|0
1642749310000|2022-01-21 07:15:10|514.55|511.95|514.76|512.16|514.76|512.16|514.34|511.74|0
1642749320000|2022-01-21 07:15:20|514.44|511.84|514.55|511.95|514.55|511.95|514.23|511.63|0
1642749330000|2022-01-21 07:15:30|514.76|512.16|514.55|511.95|515.18|512.58|514.55|511.95|0
1642749340000|2022-01-21 07:15:40|514.23|511.63|513.82|511.22|514.34|511.74|513.82|511.22|0
1642749350000|2022-01-21 07:15:50|514.02|511.42|513.61|511.01|514.02|511.42|513.51|510.91|0
1642749360000|2022-01-21 07:16:00|513.4|510.8|513.51|510.91|513.51|510.91|513.09|510.49|0
1642749370000|2022-01-21 07:16:10|513.81|511.21|513.92|511.32|513.92|511.32|513.71|511.11|0
1642749380000|2022-01-21 07:16:20|513.81|511.21|513.71|511.11|513.81|511.21|513.3|510.7|0
1642749390000|2022-01-21 07:16:30|513.61|511.01|513.92|511.32|513.92|511.32|513.61|511.01|0
1642749400000|2022-01-21 07:16:40|514.13|511.53|514.65|512.05|514.76|512.16|514.13|511.53|0
1642749410000|2022-01-21 07:16:50|514.44|511.84|514.34|511.74|514.55|511.95|514.34|511.74|0
1642749420000|2022-01-21 07:17:00|514.55|511.95|515.07|512.47|515.07|512.47|514.55|511.95|0
1642749430000|2022-01-21 07:17:10|515.18|512.58|514.97|512.37|515.59|512.99|514.97|512.37|0
1642749440000|2022-01-21 07:17:20|515.07|512.47|514.76|512.16|515.07|512.47|514.76|512.16|0
1642749450000|2022-01-21 07:17:30|514.44|511.84|514.76|512.16|514.76|512.16|514.44|511.84|0
1642749460000|2022-01-21 07:17:40|514.34|511.74|514.44|511.84|514.44|511.84|514.34|511.74|0
1642749470000|2022-01-21 07:17:50|514.34|511.74|513.92|511.32|514.34|511.74|513.92|511.32|0
1642749480000|2022-01-21 07:18:00|513.71|511.11|513.3|510.7|513.71|511.11|513.3|510.7|0
1642749490000|2022-01-21 07:18:10|513.19|510.59|513.3|510.7|513.3|510.7|513.19|510.59|0
1642749500000|2022-01-21 07:18:20|513.5|510.9|514.13|511.53|514.13|511.53|513.5|510.9|0
1642749510000|2022-01-21 07:18:30|513.92|511.32|513.92|511.32|513.92|511.32|513.71|511.11|0
1642749520000|2022-01-21 07:18:40|514.13|511.53|513.71|511.11|514.13|511.53|513.71|511.11|0
1642749530000|2022-01-21 07:18:50|514.02|511.42|514.13|511.53|514.13|511.53|514.02|511.42|0
1642749540000|2022-01-21 07:19:00|514.34|511.74|513.71|511.11|514.34|511.74|513.71|511.11|0
1642749550000|2022-01-21 07:19:10|513.3|510.7|513.5|510.9|513.71|511.11|513.3|510.7|0
1642749560000|2022-01-21 07:19:20|513.3|510.7|512.88|510.28|513.3|510.7|512.88|510.28|0
1642749570000|2022-01-21 07:19:30|512.77|510.17|512.77|510.17|512.77|510.17|512.77|510.17|0
1642749580000|2022-01-21 07:19:40|512.88|510.28|513.5|510.9|513.5|510.9|512.88|510.28|0
1642749590000|2022-01-21 07:19:50|513.71|511.11|513.5|510.9|513.92|511.32|513.5|510.9|0
1642749600000|2022-01-21 07:20:00|513.6|511|513.5|510.9|513.71|511.11|513.29|510.69|0
1642749610000|2022-01-21 07:20:10|514.13|511.53|514.13|511.53|514.34|511.74|514.13|511.53|0
1642749620000|2022-01-21 07:20:20|514.34|511.74|514.96|512.36|514.96|512.36|514.34|511.74|0
1642749630000|2022-01-21 07:20:30|515.38|512.78|515.59|512.99|515.59|512.99|515.38|512.78|0
1642749640000|2022-01-21 07:20:40|515.38|512.78|515.17|512.57|515.38|512.78|514.96|512.36|0
1642749650000|2022-01-21 07:20:50|515.59|512.99|516.63|514.03|516.63|514.03|515.59|512.99|0
1642749660000|2022-01-21 07:21:00|516.22|513.62|516.84|514.24|516.84|514.24|516.22|513.62|0
1642749670000|2022-01-21 07:21:10|516.63|514.03|516.63|514.03|516.63|514.03|516.22|513.62|0
1642749680000|2022-01-21 07:21:20|516.84|514.24|516.84|514.24|517.05|514.45|516.84|514.24|0
1642749690000|2022-01-21 07:21:30|516.42|513.82|517.05|514.45|517.05|514.45|516.42|513.82|0
1642749700000|2022-01-21 07:21:40|516.63|514.03|516.22|513.62|516.63|514.03|516.01|513.41|0
1642749710000|2022-01-21 07:21:50|516.42|513.82|516.11|513.51|516.42|513.82|516.01|513.41|0
1642749720000|2022-01-21 07:22:00|516.22|513.62|516.01|513.41|516.22|513.62|515.8|513.2|0
1642749730000|2022-01-21 07:22:10|516.22|513.62|516.63|514.03|516.63|514.03|516.22|513.62|0
1642749740000|2022-01-21 07:22:20|516.42|513.82|516.63|514.03|516.63|514.03|516.42|513.82|0
1642749750000|2022-01-21 07:22:30|516.42|513.82|516.42|513.82|516.42|513.82|516.22|513.62|0
1642749760000|2022-01-21 07:22:40|516.63|514.03|516.21|513.61|516.63|514.03|516.21|513.61|0
1642749770000|2022-01-21 07:22:50|516.32|513.72|516.73|514.13|516.73|514.13|516.32|513.72|0
1642749780000|2022-01-21 07:23:00|516.63|514.03|516.21|513.61|516.63|514.03|515.9|513.3|0
1642749790000|2022-01-21 07:23:10|516.01|513.41|516.84|514.24|516.84|514.24|516.01|513.41|0
1642749800000|2022-01-21 07:23:20|517.05|514.45|516.63|514.03|517.05|514.45|516.63|514.03|0
1642749810000|2022-01-21 07:23:30|516.42|513.82|516.31|513.71|516.63|514.03|516.31|513.71|0
1642749820000|2022-01-21 07:23:40|516.52|513.92|516.94|514.34|516.94|514.34|516.42|513.82|0
1642749830000|2022-01-21 07:23:50|517.05|514.45|517.05|514.45|517.05|514.45|516.63|514.03|0
1642749840000|2022-01-21 07:24:00|517.26|514.66|517.05|514.45|517.47|514.87|517.05|514.45|0
1642749850000|2022-01-21 07:24:10|517.26|514.66|517.68|515.08|517.68|515.08|517.26|514.66|0
1642749860000|2022-01-21 07:24:20|517.05|514.45|516.84|514.24|517.05|514.45|516.84|514.24|0
1642749870000|2022-01-21 07:24:30|517.05|514.45|517.47|514.87|517.47|514.87|516.84|514.24|0
1642749880000|2022-01-21 07:24:40|517.26|514.66|517.47|514.87|517.47|514.87|517.26|514.66|0
1642749890000|2022-01-21 07:24:50|517.26|514.66|516.84|514.24|517.26|514.66|516.84|514.24|0
1642749900000|2022-01-21 07:25:00|516.63|514.03|517.05|514.45|517.05|514.45|516.63|514.03|0
1642749910000|2022-01-21 07:25:10|517.26|514.66|518.09|515.49|518.09|515.49|517.26|514.66|0
1642749920000|2022-01-21 07:25:20|517.89|515.29|518.09|515.49|518.09|515.49|517.89|515.29|0
1642749930000|2022-01-21 07:25:30|517.89|515.29|517.99|515.39|517.99|515.39|517.89|515.29|0
1642749940000|2022-01-21 07:25:40|517.89|515.29|518.09|515.49|518.09|515.49|517.78|515.18|0
1642749950000|2022-01-21 07:25:50|518.51|515.91|518.51|515.91|518.51|515.91|518.51|515.91|0
1642749960000|2022-01-21 07:26:00|518.3|515.7|518.3|515.7|518.51|515.91|518.3|515.7|0
1642749970000|2022-01-21 07:26:10|518.61|516.01|519.14|516.54|519.35|516.75|518.61|516.01|0
1642749980000|2022-01-21 07:26:20|519.56|516.96|519.56|516.96|519.98|517.38|519.56|516.96|0
1642749990000|2022-01-21 07:26:30|519.35|516.75|518.51|515.91|519.35|516.75|518.51|515.91|0
1642750000000|2022-01-21 07:26:40|518.09|515.49|518.19|515.59|518.3|515.7|518.09|515.49|0
1642750010000|2022-01-21 07:26:50|518.51|515.91|518.4|515.8|518.51|515.91|518.3|515.7|0
1642750020000|2022-01-21 07:27:00|518.3|515.7|518.3|515.7|518.3|515.7|518.09|515.49|0
1642750030000|2022-01-21 07:27:10|518.09|515.49|517.88|515.28|518.09|515.49|517.88|515.28|0
1642750040000|2022-01-21 07:27:20|517.26|514.66|517.57|514.97|517.57|514.97|517.26|514.66|0
1642750050000|2022-01-21 07:27:30|517.47|514.87|517.47|514.87|517.47|514.87|517.26|514.66|0
1642750060000|2022-01-21 07:27:40|517.26|514.66|517.88|515.28|517.88|515.28|517.26|514.66|0
1642750070000|2022-01-21 07:27:50|517.67|515.07|517.26|514.66|517.67|515.07|517.26|514.66|0
1642750080000|2022-01-21 07:28:00|516.84|514.24|517.05|514.45|517.05|514.45|516.63|514.03|0
1642750090000|2022-01-21 07:28:10|516.84|514.24|517.26|514.66|517.26|514.66|516.84|514.24|0
1642750100000|2022-01-21 07:28:20|517.67|515.07|517.88|515.28|517.88|515.28|517.67|515.07|0
1642750110000|2022-01-21 07:28:30|518.09|515.49|518.3|515.7|518.3|515.7|517.98|515.38|0
1642750120000|2022-01-21 07:28:40|517.88|515.28|518.4|515.8|518.4|515.8|517.88|515.28|0
1642750130000|2022-01-21 07:28:50|518.82|516.22|518.51|515.91|518.82|516.22|518.51|515.91|0
1642750140000|2022-01-21 07:29:00|518.72|516.12|518.72|516.12|518.93|516.33|518.72|516.12|0
1642750150000|2022-01-21 07:29:10|518.93|516.33|519.14|516.54|519.14|516.54|518.93|516.33|0
1642750160000|2022-01-21 07:29:20|519.35|516.75|519.56|516.96|519.56|516.96|519.14|516.54|0
1642750170000|2022-01-21 07:29:30|519.77|517.17|519.56|516.96|519.98|517.38|519.56|516.96|0
1642750180000|2022-01-21 07:29:40|519.77|517.17|520.18|517.58|520.18|517.58|519.77|517.17|0
1642750190000|2022-01-21 07:29:50|520.6|518|520.7|518.1|521.02|518.42|520.6|518|0
1642750200000|2022-01-21 07:30:00|520.49|517.89|520.6|518|520.6|518|520.39|517.79|0
1642750210000|2022-01-21 07:30:10|520.81|518.21|520.39|517.79|521.02|518.42|520.39|517.79|0
1642750220000|2022-01-21 07:30:20|520.6|518|520.6|518|520.91|518.31|520.6|518|0
1642750230000|2022-01-21 07:30:30|520.07|517.47|519.56|516.96|520.18|517.58|519.56|516.96|0
1642750240000|2022-01-21 07:30:40|519.76|517.16|519.35|516.75|519.76|517.16|519.35|516.75|0
1642750250000|2022-01-21 07:30:50|519.14|516.54|519.14|516.54|519.14|516.54|518.93|516.33|0
1642750260000|2022-01-21 07:31:00|518.93|516.33|519.14|516.54|519.14|516.54|518.82|516.22|0
1642750270000|2022-01-21 07:31:10|518.72|516.12|518.09|515.49|518.72|516.12|518.09|515.49|0
1642750280000|2022-01-21 07:31:20|518.72|516.12|517.88|515.28|518.72|516.12|517.88|515.28|0
1642750290000|2022-01-21 07:31:30|517.98|515.38|517.67|515.07|517.98|515.38|517.67|515.07|0
1642750300000|2022-01-21 07:31:40|518.09|515.49|517.88|515.28|518.09|515.49|517.88|515.28|0
1642750310000|2022-01-21 07:31:50|517.77|515.17|517.04|514.44|517.77|515.17|517.04|514.44|0
1642750320000|2022-01-21 07:32:00|517.25|514.65|517.04|514.44|517.25|514.65|516.73|514.13|0
1642750330000|2022-01-21 07:32:10|517.25|514.65|517.46|514.86|517.46|514.86|517.25|514.65|0
1642750340000|2022-01-21 07:32:20|517.67|515.07|517.67|515.07|517.88|515.28|517.67|515.07|0
1642750350000|2022-01-21 07:32:30|517.46|514.86|517.67|515.07|517.67|515.07|517.46|514.86|0
1642750360000|2022-01-21 07:32:40|517.77|515.17|517.04|514.44|517.77|515.17|517.04|514.44|0
1642750370000|2022-01-21 07:32:50|517.14|514.54|517.14|514.54|517.14|514.54|516.93|514.33|0
1642750380000|2022-01-21 07:33:00|517.04|514.44|516.31|513.71|517.04|514.44|516.31|513.71|0
1642750390000|2022-01-21 07:33:10|516.83|514.23|517.46|514.86|517.46|514.86|516.83|514.23|0
1642750400000|2022-01-21 07:33:20|517.25|514.65|517.25|514.65|517.46|514.86|517.04|514.44|0
1642750410000|2022-01-21 07:33:30|517.04|514.44|517.25|514.65|517.25|514.65|517.04|514.44|0
1642750420000|2022-01-21 07:33:40|517.88|515.28|517.25|514.65|517.88|515.28|517.25|514.65|0
1642750430000|2022-01-21 07:33:50|516.83|514.23|516.83|514.23|517.04|514.44|516.83|514.23|0
1642750440000|2022-01-21 07:34:00|516.41|513.81|516.72|514.12|516.72|514.12|516.21|513.61|0
1642750450000|2022-01-21 07:34:10|516.83|514.23|516.41|513.81|516.83|514.23|516.41|513.81|0
1642750460000|2022-01-21 07:34:20|516.21|513.61|516.62|514.02|516.72|514.12|516.21|513.61|0
1642750470000|2022-01-21 07:34:30|515.54|512.94|515.12|512.52|515.64|513.04|515.12|512.52|0
1642750480000|2022-01-21 07:34:40|514.91|512.31|515.13|512.53|515.13|512.53|514.91|512.31|0
1642750490000|2022-01-21 07:34:50|514.92|512.32|514.92|512.32|514.92|512.32|514.92|512.32|0
1642750500000|2022-01-21 07:35:00|515.13|512.53|515.34|512.74|515.34|512.74|514.71|512.11|0
1642750510000|2022-01-21 07:35:10|514.92|512.32|515.23|512.63|515.34|512.74|514.92|512.32|0
1642750520000|2022-01-21 07:35:20|515.34|512.74|515.23|512.63|515.34|512.74|515.13|512.53|0
1642750530000|2022-01-21 07:35:30|515.44|512.84|515.13|512.53|515.55|512.95|515.13|512.53|0
1642750540000|2022-01-21 07:35:40|515.34|512.74|515.13|512.53|515.34|512.74|515.13|512.53|0
1642750550000|2022-01-21 07:35:50|515.34|512.74|515.13|512.53|515.34|512.74|515.13|512.53|0
1642750560000|2022-01-21 07:36:00|515.23|512.63|515.55|512.95|515.55|512.95|515.23|512.63|0
1642750570000|2022-01-21 07:36:10|515.76|513.16|515.76|513.16|515.76|513.16|515.65|513.05|0
1642750580000|2022-01-21 07:36:20|515.55|512.95|515.55|512.95|515.76|513.16|515.55|512.95|0
1642750590000|2022-01-21 07:36:30|515.65|513.05|515.76|513.16|515.76|513.16|515.65|513.05|0
1642750600000|2022-01-21 07:36:40|516.39|513.79|516.49|513.89|516.59|513.99|516.38|513.78|0
1642750610000|2022-01-21 07:36:50|516.59|513.99|516.9|514.3|516.9|514.3|516.59|513.99|0
1642750620000|2022-01-21 07:37:00|517.01|514.41|516.59|513.99|517.01|514.41|516.59|513.99|0
1642750630000|2022-01-21 07:37:10|516.49|513.89|516.38|513.78|516.49|513.89|516.38|513.78|0
1642750640000|2022-01-21 07:37:20|516.59|513.99|516.38|513.78|516.59|513.99|516.38|513.78|0
1642750650000|2022-01-21 07:37:30|516.59|513.99|515.76|513.16|516.59|513.99|515.76|513.16|0
1642750660000|2022-01-21 07:37:40|515.55|512.95|515.55|512.95|515.76|513.16|515.34|512.74|0
1642750670000|2022-01-21 07:37:50|515.34|512.74|515.34|512.74|515.76|513.16|515.34|512.74|0
1642750680000|2022-01-21 07:38:00|515.44|512.84|515.34|512.74|515.44|512.84|515.13|512.53|0
1642750690000|2022-01-21 07:38:10|515.13|512.53|514.08|511.48|515.13|512.53|514.08|511.48|0
1642750700000|2022-01-21 07:38:20|513.87|511.27|514.08|511.48|514.08|511.48|513.87|511.27|0
1642750710000|2022-01-21 07:38:30|514.29|511.69|513.87|511.27|514.5|511.9|513.87|511.27|0
1642750720000|2022-01-21 07:38:40|513.45|510.85|513.66|511.06|513.66|511.06|513.45|510.85|0
1642750730000|2022-01-21 07:38:50|513.24|510.64|512.93|510.33|513.35|510.75|512.93|510.33|0
1642750740000|2022-01-21 07:39:00|513.24|510.64|513.34|510.74|513.45|510.85|513.14|510.54|0
1642750750000|2022-01-21 07:39:10|513.24|510.64|513.45|510.85|513.45|510.85|513.24|510.64|0
1642750760000|2022-01-21 07:39:20|513.34|510.74|513.45|510.85|513.45|510.85|513.24|510.64|0
1642750770000|2022-01-21 07:39:30|513.24|510.64|513.45|510.85|513.45|510.85|513.24|510.64|0
1642750780000|2022-01-21 07:39:40|513.24|510.64|513.66|511.06|513.66|511.06|513.24|510.64|0
1642750790000|2022-01-21 07:39:50|513.24|510.64|513.24|510.64|513.34|510.74|513.03|510.43|0
1642750800000|2022-01-21 07:40:00|513.45|510.85|514.18|511.58|514.18|511.58|513.03|510.43|0
1642750810000|2022-01-21 07:40:10|514.29|511.69|513.66|511.06|514.29|511.69|513.66|511.06|0
1642750820000|2022-01-21 07:40:20|513.45|510.85|514.08|511.48|514.08|511.48|513.45|510.85|0
1642750830000|2022-01-21 07:40:30|514.5|511.9|514.08|511.48|514.5|511.9|514.08|511.48|0
1642750840000|2022-01-21 07:40:40|514.5|511.9|514.92|512.32|514.92|512.32|514.5|511.9|0
1642750850000|2022-01-21 07:40:50|514.81|512.21|515.02|512.42|515.02|512.42|514.81|512.21|0
1642750860000|2022-01-21 07:41:00|515.54|512.94|515.33|512.73|515.54|512.94|515.33|512.73|0
1642750870000|2022-01-21 07:41:10|515.54|512.94|515.54|512.94|515.75|513.15|515.54|512.94|0
1642750880000|2022-01-21 07:41:20|515.33|512.73|515.54|512.94|515.75|513.15|515.33|512.73|0
1642750890000|2022-01-21 07:41:30|515.75|513.15|516.17|513.57|516.17|513.57|515.75|513.15|0
1642750900000|2022-01-21 07:41:40|516.27|513.67|515.54|512.94|516.27|513.67|515.54|512.94|0
1642750910000|2022-01-21 07:41:50|515.75|513.15|515.96|513.36|515.96|513.36|515.75|513.15|0
1642750920000|2022-01-21 07:42:00|515.75|513.15|515.96|513.36|515.96|513.36|515.75|513.15|0
1642750930000|2022-01-21 07:42:10|515.75|513.15|515.75|513.15|516.06|513.46|515.75|513.15|0
1642750940000|2022-01-21 07:42:20|515.64|513.04|515.75|513.15|515.75|513.15|515.64|513.04|0
1642750950000|2022-01-21 07:42:30|515.96|513.36|515.75|513.15|515.96|513.36|515.75|513.15|0
1642750960000|2022-01-21 07:42:40|515.54|512.94|515.43|512.83|515.54|512.94|515.33|512.73|0
1642750970000|2022-01-21 07:42:50|515.54|512.94|515.33|512.73|515.54|512.94|515.33|512.73|0
1642750980000|2022-01-21 07:43:00|515.12|512.52|515.01|512.41|515.33|512.73|514.91|512.31|0
1642750990000|2022-01-21 07:43:10|514.91|512.31|514.6|512|514.91|512.31|514.6|512|0
1642751000000|2022-01-21 07:43:20|514.81|512.21|515.01|512.41|515.01|512.41|514.81|512.21|0
1642751010000|2022-01-21 07:43:30|515.12|512.52|514.7|512.1|515.12|512.52|514.7|512.1|0
1642751020000|2022-01-21 07:43:40|514.5|511.9|514.39|511.79|514.5|511.9|514.39|511.79|0
1642751030000|2022-01-21 07:43:50|514.5|511.9|514.08|511.48|514.5|511.9|514.08|511.48|0
1642751040000|2022-01-21 07:44:00|513.66|511.06|514.08|511.48|514.08|511.48|513.66|511.06|0
1642751050000|2022-01-21 07:44:10|513.87|511.27|513.55|510.95|513.87|511.27|513.55|510.95|0
1642751060000|2022-01-21 07:44:20|513.66|511.06|514.08|511.48|514.08|511.48|513.66|511.06|0
1642751070000|2022-01-21 07:44:30|513.87|511.27|514.08|511.48|514.08|511.48|513.66|511.06|0
1642751080000|2022-01-21 07:44:40|514.59|511.99|514.39|511.79|514.59|511.99|514.39|511.79|0
1642751090000|2022-01-21 07:44:50|514.49|511.89|514.49|511.89|514.49|511.89|514.49|511.89|0
1642751100000|2022-01-21 07:45:00|514.7|512.1|514.91|512.31|514.91|512.31|514.7|512.1|0
1642751110000|2022-01-21 07:45:10|515.12|512.52|514.8|512.2|515.12|512.52|514.7|512.1|0
1642751120000|2022-01-21 07:45:20|514.91|512.31|514.7|512.1|514.91|512.31|514.7|512.1|0
1642751130000|2022-01-21 07:45:30|514.8|512.2|514.7|512.1|514.8|512.2|514.49|511.89|0
1642751140000|2022-01-21 07:45:40|514.49|511.89|514.91|512.31|514.91|512.31|514.28|511.68|0
1642751150000|2022-01-21 07:45:50|515.12|512.52|514.91|512.31|515.33|512.73|514.91|512.31|0
1642751160000|2022-01-21 07:46:00|514.7|512.1|514.7|512.1|514.91|512.31|514.7|512.1|0
1642751170000|2022-01-21 07:46:10|514.49|511.89|514.18|511.58|514.49|511.89|514.08|511.48|0
1642751180000|2022-01-21 07:46:20|513.66|511.06|513.66|511.06|513.66|511.06|513.55|510.95|0
1642751190000|2022-01-21 07:46:30|513.45|510.85|513.87|511.27|514.07|511.47|513.45|510.85|0
1642751200000|2022-01-21 07:46:40|513.66|511.06|513.76|511.16|513.76|511.16|513.66|511.06|0
1642751210000|2022-01-21 07:46:50|513.66|511.06|513.87|511.27|513.87|511.27|513.66|511.06|0
1642751220000|2022-01-21 07:47:00|513.66|511.06|513.66|511.06|513.66|511.06|513.66|511.06|0
1642751230000|2022-01-21 07:47:10|513.55|510.95|513.45|510.85|513.55|510.95|513.45|510.85|0
1642751240000|2022-01-21 07:47:20|513.34|510.74|513.24|510.64|513.34|510.74|513.03|510.43|0
1642751250000|2022-01-21 07:47:30|513.34|510.74|513.24|510.64|513.34|510.74|513.24|510.64|0
1642751260000|2022-01-21 07:47:40|513.03|510.43|513.13|510.53|513.13|510.53|512.82|510.22|0
1642751270000|2022-01-21 07:47:50|513.24|510.64|513.24|510.64|513.24|510.64|513.03|510.43|0
1642751280000|2022-01-21 07:48:00|513.03|510.43|513.86|511.26|513.86|511.26|513.03|510.43|0
1642751290000|2022-01-21 07:48:10|514.17|511.57|513.86|511.26|514.17|511.57|513.86|511.26|0
1642751300000|2022-01-21 07:48:20|513.96|511.36|514.49|511.89|514.49|511.89|513.86|511.26|0
1642751310000|2022-01-21 07:48:30|514.38|511.78|514.7|512.1|514.7|512.1|514.38|511.78|0
1642751320000|2022-01-21 07:48:40|515.12|512.52|515.12|512.52|515.12|512.52|515.12|512.52|0
1642751330000|2022-01-21 07:48:50|515.33|512.73|515.96|513.36|515.96|513.36|515.33|512.73|0
1642751340000|2022-01-21 07:49:00|516.38|513.78|515.96|513.36|516.38|513.78|515.96|513.36|0
1642751350000|2022-01-21 07:49:10|516.37|513.77|516.17|513.57|516.37|513.77|516.17|513.57|0
1642751360000|2022-01-21 07:49:20|515.64|513.04|515.96|513.36|515.96|513.36|515.64|513.04|0
1642751370000|2022-01-21 07:49:30|516.17|513.57|516.37|513.77|516.37|513.77|516.17|513.57|0
1642751380000|2022-01-21 07:49:40|516.58|513.98|516.79|514.19|516.79|514.19|516.37|513.77|0
1642751390000|2022-01-21 07:49:50|516.58|513.98|516.37|513.77|516.79|514.19|516.37|513.77|0
1642751400000|2022-01-21 07:50:00|516.58|513.98|516.79|514.19|516.79|514.19|516.58|513.98|0
1642751410000|2022-01-21 07:50:10|516.58|513.98|516.47|513.87|516.58|513.98|516.47|513.87|0
1642751420000|2022-01-21 07:50:20|516.58|513.98|516.47|513.87|517|514.4|516.47|513.87|0
1642751430000|2022-01-21 07:50:30|516.58|513.98|516.68|514.08|516.79|514.19|516.58|513.98|0
1642751440000|2022-01-21 07:50:40|516.79|514.19|517|514.4|517|514.4|516.79|514.19|0
1642751450000|2022-01-21 07:50:50|517.21|514.61|517.1|514.5|517.21|514.61|516.79|514.19|0
1642751460000|2022-01-21 07:51:00|517|514.4|516.79|514.19|517|514.4|516.79|514.19|0
1642751470000|2022-01-21 07:51:10|516.58|513.98|517.21|514.61|517.21|514.61|516.58|513.98|0
1642751480000|2022-01-21 07:51:20|516.89|514.29|517.21|514.61|517.21|514.61|516.89|514.29|0
1642751490000|2022-01-21 07:51:30|517.63|515.03|517.42|514.82|517.84|515.24|517.42|514.82|0
1642751500000|2022-01-21 07:51:40|517.21|514.61|517.73|515.13|517.73|515.13|517.21|514.61|0
1642751510000|2022-01-21 07:51:50|517.94|515.34|518.26|515.66|518.26|515.66|517.84|515.24|0
1642751520000|2022-01-21 07:52:00|518.36|515.76|518.26|515.66|518.36|515.76|518.05|515.45|0
1642751530000|2022-01-21 07:52:10|517.73|515.13|517.63|515.03|517.73|515.13|517.31|514.71|0
1642751540000|2022-01-21 07:52:20|517.42|514.82|517.42|514.82|517.52|514.92|517.42|514.82|0
1642751550000|2022-01-21 07:52:30|517.63|515.03|517.94|515.34|517.94|515.34|517.52|514.92|0
1642751560000|2022-01-21 07:52:40|518.05|515.45|517.42|514.82|518.05|515.45|517.42|514.82|0
1642751570000|2022-01-21 07:52:50|517.63|515.03|517.84|515.24|517.84|515.24|517.63|515.03|0
1642751580000|2022-01-21 07:53:00|517.63|515.03|517.63|515.03|517.63|515.03|517.63|515.03|0
1642751590000|2022-01-21 07:53:10|517.42|514.82|517.52|514.92|517.52|514.92|517.21|514.61|0
1642751600000|2022-01-21 07:53:20|518.05|515.45|517.63|515.03|518.05|515.45|517.63|515.03|0
1642751620000|2022-01-21 07:53:40|517.73|515.13|517.42|514.82|517.73|515.13|517.42|514.82|0
1642751630000|2022-01-21 07:53:50|517.63|515.03|517.84|515.24|517.84|515.24|517.21|514.61|0
1642751640000|2022-01-21 07:54:00|518.05|515.45|517.63|515.03|518.05|515.45|517.63|515.03|0
1642751650000|2022-01-21 07:54:10|517.42|514.82|517.84|515.24|517.84|515.24|517.42|514.82|0
1642751660000|2022-01-21 07:54:20|518.05|515.45|517.84|515.24|518.05|515.45|517.84|515.24|0
1642751670000|2022-01-21 07:54:30|517.42|514.82|517.21|514.61|517.42|514.82|517.21|514.61|0
1642751680000|2022-01-21 07:54:40|516.79|514.19|517.42|514.82|517.42|514.82|516.79|514.19|0
1642751690000|2022-01-21 07:54:50|517.21|514.61|516.58|513.98|517.21|514.61|516.58|513.98|0
1642751700000|2022-01-21 07:55:00|516.68|514.08|516.37|513.77|516.89|514.29|516.37|513.77|0
1642751710000|2022-01-21 07:55:10|516.26|513.66|517|514.4|517|514.4|516.26|513.66|0
1642751720000|2022-01-21 07:55:20|516.79|514.19|517|514.4|517|514.4|516.79|514.19|0
1642751730000|2022-01-21 07:55:30|516.58|513.98|516.79|514.19|516.79|514.19|516.37|513.77|0
1642751740000|2022-01-21 07:55:40|516.58|513.98|515.95|513.35|516.58|513.98|515.95|513.35|0
1642751750000|2022-01-21 07:55:50|515.74|513.14|515.63|513.03|515.74|513.14|515.63|513.03|0
1642751760000|2022-01-21 07:56:00|515.74|513.14|515.74|513.14|516.05|513.45|515.74|513.14|0
1642751770000|2022-01-21 07:56:10|515.95|513.35|516.16|513.56|516.16|513.56|515.95|513.35|0
1642751780000|2022-01-21 07:56:20|516.05|513.45|515.95|513.35|516.05|513.45|515.95|513.35|0
1642751790000|2022-01-21 07:56:30|515.74|513.14|515.53|512.93|515.74|513.14|515.53|512.93|0
1642751800000|2022-01-21 07:56:40|515.63|513.03|515.63|513.03|515.63|513.03|515.63|513.03|0
1642751810000|2022-01-21 07:56:50|515.53|512.93|515.11|512.51|515.53|512.93|515.11|512.51|0
1642751820000|2022-01-21 07:57:00|514.9|512.3|515.11|512.51|515.11|512.51|514.9|512.3|0
1642751830000|2022-01-21 07:57:10|515.53|512.93|515.11|512.51|515.53|512.93|515.11|512.51|0
1642751840000|2022-01-21 07:57:20|515.32|512.72|515.63|513.03|515.63|513.03|515.32|512.72|0
1642751850000|2022-01-21 07:57:30|515.95|513.35|515.74|513.14|516.16|513.56|515.74|513.14|0
1642751860000|2022-01-21 07:57:40|515.63|513.03|515.63|513.03|515.63|513.03|515.53|512.93|0
1642751870000|2022-01-21 07:57:50|515.32|512.72|514.69|512.09|515.32|512.72|514.69|512.09|0
1642751880000|2022-01-21 07:58:00|514.27|511.67|514.69|512.09|514.69|512.09|514.27|511.67|0
1642751890000|2022-01-21 07:58:10|514.9|512.3|515.63|513.03|515.63|513.03|514.9|512.3|0
1642751900000|2022-01-21 07:58:20|515.53|512.93|515.84|513.24|515.84|513.24|515.53|512.93|0
1642751910000|2022-01-21 07:58:30|515.95|513.35|515.74|513.14|515.95|513.35|515.74|513.14|0
1642751920000|2022-01-21 07:58:40|515.84|513.24|515.74|513.14|515.84|513.24|515.53|512.93|0
1642751930000|2022-01-21 07:58:50|515.32|512.72|516.16|513.56|516.16|513.56|515.32|512.72|0
1642751940000|2022-01-21 07:59:00|516.37|513.77|516.58|513.98|516.58|513.98|516.37|513.77|0
1642751950000|2022-01-21 07:59:10|517|514.4|516.47|513.87|517|514.4|516.47|513.87|0
1642751960000|2022-01-21 07:59:20|516.37|513.77|516.37|513.77|516.37|513.77|516.16|513.56|0
1642751970000|2022-01-21 07:59:30|516.58|513.98|516.16|513.56|516.68|514.08|516.16|513.56|0
1642751980000|2022-01-21 07:59:40|516.37|513.77|516.37|513.77|516.37|513.77|516.37|513.77|0
1642751990000|2022-01-21 07:59:50|516.16|513.56|517.2|514.6|517.2|514.6|516.16|513.56|0
1642752000000|2022-01-21 08:00:00|516.58|513.98|514.06|511.46|516.58|513.98|514.06|511.46|0
1642752010000|2022-01-21 08:00:10|513.65|511.05|514.9|512.3|514.9|512.3|513.65|511.05|0
1642752020000|2022-01-21 08:00:20|515.32|512.72|516.05|513.45|516.05|513.45|515.32|512.72|0
1642752030000|2022-01-21 08:00:30|515.74|513.14|514.48|511.88|515.74|513.14|514.27|511.67|0
1642752040000|2022-01-21 08:00:40|514.69|512.09|515.11|512.51|515.11|512.51|514.69|512.09|0
1642752050000|2022-01-21 08:00:50|514.9|512.3|514.27|511.67|514.9|512.3|514.27|511.67|0
1642752060000|2022-01-21 08:01:00|513.85|511.25|514.27|511.67|514.27|511.67|513.85|511.25|0
1642752070000|2022-01-21 08:01:10|513.41|510.81|512.78|510.18|513.83|511.23|512.78|510.18|0
1642752080000|2022-01-21 08:01:20|512.36|509.76|513.09|510.49|513.09|510.49|512.15|509.55|0
1642752090000|2022-01-21 08:01:30|512.99|510.39|513.83|511.23|513.83|511.23|512.99|510.39|0
1642752100000|2022-01-21 08:01:40|514.04|511.44|514.88|512.28|514.98|512.38|514.04|511.44|0
1642752110000|2022-01-21 08:01:50|514.77|512.17|514.46|511.86|515.72|513.12|514.46|511.86|0
1642752120000|2022-01-21 08:02:00|514.67|512.07|515.09|512.49|515.51|512.91|514.67|512.07|0
1642752130000|2022-01-21 08:02:10|514.98|512.38|514.04|511.44|514.98|512.38|514.04|511.44|0
1642752140000|2022-01-21 08:02:20|513.83|511.23|513.2|510.6|513.83|511.23|513.2|510.6|0
1642752150000|2022-01-21 08:02:30|513.62|511.02|513.41|510.81|513.62|511.02|513.41|510.81|0
1642752160000|2022-01-21 08:02:40|513.51|510.91|514.25|511.65|514.25|511.65|513.51|510.91|0
1642752170000|2022-01-21 08:02:50|514.04|511.44|514.04|511.44|514.04|511.44|513.41|510.81|0
1642752180000|2022-01-21 08:03:00|514.88|512.28|515.09|512.49|515.09|512.49|514.88|512.28|0
1642752190000|2022-01-21 08:03:10|514.46|511.86|514.77|512.17|514.77|512.17|514.35|511.75|0
1642752200000|2022-01-21 08:03:20|515.4|512.8|516.34|513.74|516.34|513.74|515.4|512.8|0
1642752210000|2022-01-21 08:03:30|516.45|513.85|516.97|514.37|517.18|514.58|516.45|513.85|0
1642752220000|2022-01-21 08:03:40|516.65|514.05|515.29|512.69|516.65|514.05|515.29|512.69|0
1642752230000|2022-01-21 08:03:50|515.5|512.9|516.02|513.42|516.02|513.42|515.5|512.9|0
1642752240000|2022-01-21 08:04:00|516.13|513.53|516.34|513.74|516.44|513.84|516.13|513.53|0
1642752250000|2022-01-21 08:04:10|516.13|513.53|515.08|512.48|516.13|513.53|515.08|512.48|0
1642752260000|2022-01-21 08:04:20|514.98|512.38|515.5|512.9|515.5|512.9|514.98|512.38|0
1642752270000|2022-01-21 08:04:30|515.29|512.69|515.5|512.9|515.81|513.21|515.29|512.69|0
1642752280000|2022-01-21 08:04:40|515.08|512.48|514.87|512.27|515.08|512.48|514.77|512.17|0
1642752290000|2022-01-21 08:04:50|514.66|512.06|515.5|512.9|515.5|512.9|514.66|512.06|0
1642752300000|2022-01-21 08:05:00|514.99|512.99|515.2|513.2|515.2|513.2|514.99|512.99|0
1642752310000|2022-01-21 08:05:10|515.51|513.51|516.04|514.04|516.04|514.04|515.41|513.41|0
1642752320000|2022-01-21 08:05:20|516.14|514.14|516.25|514.25|516.25|514.25|515.93|513.93|0
1642752330000|2022-01-21 08:05:30|516.67|514.67|517.72|515.72|517.72|515.72|516.67|514.67|0
1642752340000|2022-01-21 08:05:40|517.93|515.93|518.35|516.35|518.35|516.35|517.51|515.51|0
1642752350000|2022-01-21 08:05:50|518.56|516.56|519.4|517.4|519.4|517.4|518.56|516.56|0
1642752360000|2022-01-21 08:06:00|518.98|516.98|519.4|517.4|519.4|517.4|518.98|516.98|0
1642752370000|2022-01-21 08:06:10|519.83|517.83|518.98|516.98|519.83|517.83|518.98|516.98|0
1642752380000|2022-01-21 08:06:20|519.4|517.4|519.19|517.19|519.4|517.4|519.19|517.19|0
1642752390000|2022-01-21 08:06:30|518.87|516.87|518.98|516.98|518.98|516.98|518.87|516.87|0
1642752400000|2022-01-21 08:06:40|519.19|517.19|518.98|516.98|519.61|517.61|518.98|516.98|0
1642752410000|2022-01-21 08:06:50|518.77|516.77|519.29|517.29|519.4|517.4|518.66|516.66|0
1642752420000|2022-01-21 08:07:00|519.61|517.61|519.19|517.19|519.61|517.61|519.19|517.19|0
1642752430000|2022-01-21 08:07:10|519.4|517.4|519.4|517.4|519.61|517.61|519.29|517.29|0
1642752440000|2022-01-21 08:07:20|519.61|517.61|519.61|517.61|519.61|517.61|519.4|517.4|0
1642752450000|2022-01-21 08:07:30|519.82|517.82|518.35|516.35|519.82|517.82|518.35|516.35|0
1642752460000|2022-01-21 08:07:40|517.72|515.72|517.51|515.51|517.82|515.82|517.51|515.51|0
1642752470000|2022-01-21 08:07:50|517.72|515.72|518.35|516.35|518.35|516.35|517.72|515.72|0
1642752480000|2022-01-21 08:08:00|517.72|515.72|517.51|515.51|517.72|515.72|517.51|515.51|0
1642752490000|2022-01-21 08:08:10|517.93|515.93|517.19|515.19|517.93|515.93|516.88|514.88|0
1642752500000|2022-01-21 08:08:20|517.51|515.51|517.09|515.09|517.82|515.82|517.09|515.09|0
1642752510000|2022-01-21 08:08:30|517.51|515.51|517.51|515.51|517.72|515.72|517.51|515.51|0
1642752520000|2022-01-21 08:08:40|517.3|515.3|517.51|515.51|518.14|516.14|517.3|515.3|0
1642752530000|2022-01-21 08:08:50|517.3|515.3|517.3|515.3|517.3|515.3|517.09|515.09|0
1642752540000|2022-01-21 08:09:00|517.51|515.51|517.3|515.3|517.51|515.51|517.3|515.3|0
1642752550000|2022-01-21 08:09:10|517.72|515.72|517.72|515.72|517.72|515.72|517.09|515.09|0
1642752560000|2022-01-21 08:09:20|517.93|515.93|517.31|515.31|517.93|515.93|517.31|515.31|0
1642752570000|2022-01-21 08:09:30|517.41|515.41|516.68|514.68|517.41|515.41|516.68|514.68|0
1642752580000|2022-01-21 08:09:40|516.57|514.57|516.68|514.68|516.68|514.68|516.47|514.47|0
1642752590000|2022-01-21 08:09:50|516.57|514.57|516.89|514.89|516.89|514.89|516.57|514.57|0
1642752600000|2022-01-21 08:10:00|517.1|515.1|516.68|514.68|517.1|515.1|516.68|514.68|0
1642752610000|2022-01-21 08:10:10|516.89|514.89|516.78|514.78|516.89|514.89|516.47|514.47|0
1642752620000|2022-01-21 08:10:20|516.57|514.57|516.05|514.05|516.57|514.57|515.63|513.63|0
1642752630000|2022-01-21 08:10:30|515.63|513.63|515.42|513.42|515.63|513.63|515.42|513.42|0
1642752640000|2022-01-21 08:10:40|515.63|513.63|515.94|513.94|515.94|513.94|515.42|513.42|0
1642752650000|2022-01-21 08:10:50|516.05|514.05|516.15|514.15|516.36|514.36|516.05|514.05|0
1642752660000|2022-01-21 08:11:00|516.05|514.05|515.42|513.42|516.36|514.36|515.42|513.42|0
1642752670000|2022-01-21 08:11:10|515.73|513.73|515.21|513.21|515.73|513.73|515.21|513.21|0
1642752680000|2022-01-21 08:11:20|515.42|513.42|514.58|512.58|515.42|513.42|514.58|512.58|0
1642752690000|2022-01-21 08:11:30|515|513|513.95|511.95|515|513|513.95|511.95|0
1642752700000|2022-01-21 08:11:40|514.16|512.16|514.37|512.37|514.47|512.47|514.16|512.16|0
1642752710000|2022-01-21 08:11:50|514.58|512.58|514.16|512.16|514.58|512.58|514.16|512.16|0
1642752720000|2022-01-21 08:12:00|514.37|512.37|513.32|511.32|514.37|512.37|513.32|511.32|0
1642752730000|2022-01-21 08:12:10|513.74|511.74|513.95|511.95|513.95|511.95|513.74|511.74|0
1642752740000|2022-01-21 08:12:20|513.74|511.74|513.74|511.74|513.74|511.74|513.53|511.53|0
1642752750000|2022-01-21 08:12:30|513.84|511.84|514.26|512.26|514.37|512.37|513.84|511.84|0
1642752760000|2022-01-21 08:12:40|514.58|512.58|515|513|515|513|514.58|512.58|0
1642752770000|2022-01-21 08:12:50|514.37|512.37|514.89|512.89|514.89|512.89|514.37|512.37|0
1642752780000|2022-01-21 08:13:00|515|513|515.21|513.21|515.42|513.42|515|513|0
1642752790000|2022-01-21 08:13:10|515|513|515.21|513.21|515.31|513.31|515|513|0
1642752800000|2022-01-21 08:13:20|515.42|513.42|516.15|514.15|516.25|514.25|515.42|513.42|0
1642752810000|2022-01-21 08:13:30|515.84|513.84|515|513|515.84|513.84|515|513|0
1642752820000|2022-01-21 08:13:40|514.89|512.89|514.37|512.37|514.89|512.89|514.37|512.37|0
1642752830000|2022-01-21 08:13:50|514.58|512.58|515|513|515|513|514.58|512.58|0
1642752840000|2022-01-21 08:14:00|515.31|513.31|514.58|512.58|515.31|513.31|514.58|512.58|0
1642752850000|2022-01-21 08:14:10|514.16|512.16|513|511|514.16|512.16|513|511|0
1642752860000|2022-01-21 08:14:20|512.9|510.9|511.86|509.86|512.9|510.9|511.86|509.86|0
1642752870000|2022-01-21 08:14:30|511.65|509.65|511.44|509.44|511.65|509.65|511.23|509.23|0
1642752880000|2022-01-21 08:14:40|511.23|509.23|510.18|508.18|511.23|509.23|510.18|508.18|0
1642752890000|2022-01-21 08:14:50|509.14|507.14|508.3|506.3|509.77|507.77|508.3|506.3|0
1642752900000|2022-01-21 08:15:00|508.2|506.2|509.56|507.56|509.56|507.56|508.2|506.2|0
1642752910000|2022-01-21 08:15:10|509.77|507.77|509.97|507.97|509.97|507.97|509.77|507.77|0
1642752920000|2022-01-21 08:15:20|510.6|508.6|510.28|508.28|510.6|508.6|510.28|508.28|0
1642752930000|2022-01-21 08:15:30|510.81|508.81|510.39|508.39|510.81|508.81|510.39|508.39|0
1642752940000|2022-01-21 08:15:40|510.28|508.28|509.77|507.77|510.39|508.39|509.77|507.77|0
1642752950000|2022-01-21 08:15:50|509.66|507.66|509.14|507.14|509.66|507.66|509.14|507.14|0
1642752960000|2022-01-21 08:16:00|509.35|507.35|509.97|507.97|509.97|507.97|509.35|507.35|0
1642752970000|2022-01-21 08:16:10|510.39|508.39|510.6|508.6|510.6|508.6|510.18|508.18|0
1642752980000|2022-01-21 08:16:20|510.81|508.81|510.18|508.18|510.81|508.81|510.18|508.18|0
1642752990000|2022-01-21 08:16:30|510.07|508.07|509.56|507.56|510.07|508.07|509.56|507.56|0
1642753000000|2022-01-21 08:16:40|509.76|507.76|510.6|508.6|510.6|508.6|509.76|507.76|0
1642753010000|2022-01-21 08:16:50|510.49|508.49|510.39|508.39|510.6|508.6|510.39|508.39|0
1642753020000|2022-01-21 08:17:00|509.97|507.97|509.97|507.97|510.6|508.6|509.97|507.97|0
1642753030000|2022-01-21 08:17:10|509.56|507.56|508.51|506.51|509.56|507.56|508.51|506.51|0
1642753040000|2022-01-21 08:17:20|508.3|506.3|509.35|507.35|509.35|507.35|508.3|506.3|0
1642753050000|2022-01-21 08:17:30|509.55|507.55|508.93|506.93|509.55|507.55|508.72|506.72|0
1642753060000|2022-01-21 08:17:40|508.3|506.3|507.68|505.68|508.3|506.3|507.68|505.68|0
1642753070000|2022-01-21 08:17:50|508.09|506.09|507.68|505.68|508.19|506.19|507.68|505.68|0
1642753080000|2022-01-21 08:18:00|507.78|505.78|507.05|505.05|507.78|505.78|507.05|505.05|0
1642753090000|2022-01-21 08:18:10|506.84|504.84|506.63|504.63|506.84|504.84|506.63|504.63|0
1642753100000|2022-01-21 08:18:20|506.43|504.43|506.01|504.01|506.43|504.43|506.01|504.01|0
1642753110000|2022-01-21 08:18:30|505.8|503.8|505.8|503.8|506.01|504.01|505.8|503.8|0
1642753120000|2022-01-21 08:18:40|506.01|504.01|505.8|503.8|506.01|504.01|505.59|503.59|0
1642753130000|2022-01-21 08:18:50|506.01|504.01|506.22|504.22|506.22|504.22|505.8|503.8|0
1642753140000|2022-01-21 08:19:00|506.84|504.84|506.73|504.73|506.84|504.84|506.63|504.63|0
1642753150000|2022-01-21 08:19:10|507.05|505.05|506.94|504.94|507.26|505.26|506.94|504.94|0
1642753160000|2022-01-21 08:19:20|507.36|505.36|507.47|505.47|507.47|505.47|507.05|505.05|0
1642753170000|2022-01-21 08:19:30|507.26|505.26|507.47|505.47|507.68|505.68|507.26|505.26|0
1642753180000|2022-01-21 08:19:40|507.68|505.68|508.3|506.3|508.3|506.3|507.68|505.68|0
1642753190000|2022-01-21 08:19:50|506.63|504.63|506.42|504.42|506.63|504.63|506.42|504.42|0
1642753200000|2022-01-21 08:20:00|506.63|504.63|506.84|504.84|506.84|504.84|506.63|504.63|0
1642753210000|2022-01-21 08:20:10|507.05|505.05|506.11|504.11|507.05|505.05|506.01|504.01|0
1642753220000|2022-01-21 08:20:20|506.52|504.52|507.47|505.47|507.47|505.47|506.52|504.52|0
1642753230000|2022-01-21 08:20:30|507.67|505.67|507.88|505.88|507.88|505.88|507.67|505.67|0
1642753240000|2022-01-21 08:20:40|508.3|506.3|507.67|505.67|508.3|506.3|507.67|505.67|0
1642753250000|2022-01-21 08:20:50|507.77|505.77|508.09|506.09|508.09|506.09|507.67|505.67|0
1642753260000|2022-01-21 08:21:00|508.3|506.3|508.51|506.51|508.51|506.51|507.88|505.88|0
1642753270000|2022-01-21 08:21:10|508.3|506.3|508.93|506.93|508.93|506.93|508.3|506.3|0
1642753280000|2022-01-21 08:21:20|508.72|506.72|508.09|506.09|508.72|506.72|508.09|506.09|0
1642753290000|2022-01-21 08:21:30|507.67|505.67|507.46|505.46|507.88|505.88|507.46|505.46|0
1642753300000|2022-01-21 08:21:40|507.57|505.57|507.26|505.26|507.57|505.57|507.05|505.05|0
1642753310000|2022-01-21 08:21:50|507.05|505.05|506.63|504.63|507.05|505.05|506.63|504.63|0
1642753320000|2022-01-21 08:22:00|507.05|505.05|506.21|504.21|507.46|505.46|506.21|504.21|0
1642753330000|2022-01-21 08:22:10|505.8|503.8|505.8|503.8|506.63|504.63|505.8|503.8|0
1642753340000|2022-01-21 08:22:20|505.59|503.59|505.8|503.8|506.01|504.01|505.59|503.59|0
1642753350000|2022-01-21 08:22:30|506.01|504.01|505.8|503.8|506.01|504.01|505.59|503.59|0
1642753360000|2022-01-21 08:22:40|505.59|503.59|506.84|504.84|507.05|505.05|505.59|503.59|0
1642753370000|2022-01-21 08:22:50|506.73|504.73|506.94|504.94|507.05|505.05|506.73|504.73|0
1642753380000|2022-01-21 08:23:00|507.05|505.05|507.36|505.36|507.36|505.36|507.05|505.05|0
1642753390000|2022-01-21 08:23:10|507.26|505.26|507.05|505.05|507.67|505.67|507.05|505.05|0
1642753400000|2022-01-21 08:23:20|507.26|505.26|507.25|505.25|507.56|505.56|507.25|505.25|0
1642753410000|2022-01-21 08:23:30|507.67|505.67|507.88|505.88|507.88|505.88|507.67|505.67|0
1642753420000|2022-01-21 08:23:40|507.67|505.67|507.05|505.05|507.67|505.67|507.05|505.05|0
1642753430000|2022-01-21 08:23:50|507.25|505.25|507.15|505.15|507.25|505.25|507.05|505.05|0
1642753440000|2022-01-21 08:24:00|507.25|505.25|508.09|506.09|508.09|506.09|507.25|505.25|0
1642753450000|2022-01-21 08:24:10|508.4|506.4|508.3|506.3|508.51|506.51|508.3|506.3|0
1642753460000|2022-01-21 08:24:20|509.13|507.13|509.13|507.13|509.13|507.13|508.92|506.92|0
1642753470000|2022-01-21 08:24:30|509.55|507.55|509.34|507.34|509.55|507.55|509.23|507.23|0
1642753480000|2022-01-21 08:24:40|508.92|506.92|508.92|506.92|508.92|506.92|508.3|506.3|0
1642753490000|2022-01-21 08:24:50|508.71|506.71|508.51|506.51|508.71|506.71|508.51|506.51|0
1642753500000|2022-01-21 08:25:00|508.3|506.3|508.51|506.51|508.51|506.51|507.67|505.67|0
1642753510000|2022-01-21 08:25:10|509.13|507.13|509.86|507.86|509.86|507.86|509.13|507.13|0
1642753520000|2022-01-21 08:25:20|509.97|507.97|509.97|507.97|510.17|508.17|509.97|507.97|0
1642753530000|2022-01-21 08:25:30|510.38|508.38|510.38|508.38|510.38|508.38|510.17|508.17|0
1642753540000|2022-01-21 08:25:40|510.28|508.28|509.55|507.55|510.28|508.28|509.55|507.55|0
1642753550000|2022-01-21 08:25:50|509.34|507.34|509.97|507.97|509.97|507.97|509.34|507.34|0
1642753560000|2022-01-21 08:26:00|509.34|507.34|509.76|507.76|509.76|507.76|509.13|507.13|0
1642753570000|2022-01-21 08:26:10|510.38|508.38|511.22|509.22|511.22|509.22|510.38|508.38|0
1642753580000|2022-01-21 08:26:20|511.11|509.11|511.64|509.64|511.64|509.64|511.11|509.11|0
1642753590000|2022-01-21 08:26:30|511.53|509.53|511.22|509.22|511.53|509.53|511.01|509.01|0
1642753600000|2022-01-21 08:26:40|511.32|509.32|511.22|509.22|511.43|509.43|511.01|509.01|0
1642753610000|2022-01-21 08:26:50|511.01|509.01|510.59|508.59|511.01|509.01|510.38|508.38|0
1642753620000|2022-01-21 08:27:00|510.8|508.8|511.22|509.22|511.22|509.22|510.8|508.8|0
1642753630000|2022-01-21 08:27:10|511.01|509.01|510.8|508.8|511.01|509.01|510.8|508.8|0
1642753640000|2022-01-21 08:27:20|511.01|509.01|512.26|510.26|512.26|510.26|511.01|509.01|0
1642753650000|2022-01-21 08:27:30|512.47|510.47|512.89|510.89|512.89|510.89|512.26|510.26|0
1642753660000|2022-01-21 08:27:40|512.68|510.68|513.2|511.2|513.2|511.2|512.68|510.68|0
1642753670000|2022-01-21 08:27:50|513.1|511.1|513.52|511.52|513.73|511.73|513.1|511.1|0
1642753680000|2022-01-21 08:28:00|513.31|511.31|513.1|511.1|513.31|511.31|513.1|511.1|0
1642753690000|2022-01-21 08:28:10|513.31|511.31|513.1|511.1|513.31|511.31|513.1|511.1|0
1642753700000|2022-01-21 08:28:20|512.68|510.68|512.47|510.47|512.68|510.68|512.05|510.05|0
1642753710000|2022-01-21 08:28:30|512.26|510.26|512.47|510.47|512.47|510.47|512.05|510.05|0
1642753720000|2022-01-21 08:28:40|512.26|510.26|512.36|510.36|512.36|510.36|512.26|510.26|0
1642753730000|2022-01-21 08:28:50|512.68|510.68|512.26|510.26|512.68|510.68|512.26|510.26|0
1642753740000|2022-01-21 08:29:00|512.47|510.47|511.74|509.74|512.47|510.47|511.74|509.74|0
1642753750000|2022-01-21 08:29:10|511.63|509.63|511.84|509.84|511.84|509.84|511.43|509.43|0
1642753760000|2022-01-21 08:29:20|511.74|509.74|511.94|509.94|512.26|510.26|511.74|509.74|0
1642753770000|2022-01-21 08:29:30|512.05|510.05|512.47|510.47|512.47|510.47|511.84|509.84|0
1642753780000|2022-01-21 08:29:40|512.89|510.89|512.89|510.89|512.89|510.89|512.89|510.89|0
1642753790000|2022-01-21 08:29:50|512.68|510.68|513.31|511.31|513.31|511.31|512.68|510.68|0
1642753800000|2022-01-21 08:30:00|512.89|510.89|511.43|509.43|512.89|510.89|511.43|509.43|0
1642753810000|2022-01-21 08:30:10|511.01|509.01|511.01|509.01|511.01|509.01|510.8|508.8|0
1642753820000|2022-01-21 08:30:20|510.8|508.8|511.32|509.32|511.32|509.32|510.8|508.8|0
1642753830000|2022-01-21 08:30:30|511.42|509.42|512.26|510.26|512.47|510.47|511.42|509.42|0
1642753840000|2022-01-21 08:30:40|512.05|510.05|511.42|509.42|512.05|510.05|511.42|509.42|0
1642753850000|2022-01-21 08:30:50|511.22|509.22|512.26|510.26|512.26|510.26|511.22|509.22|0
1642753860000|2022-01-21 08:31:00|511.63|509.63|511.84|509.84|511.84|509.84|511.63|509.63|0
1642753870000|2022-01-21 08:31:10|512.05|510.05|511.84|509.84|512.05|510.05|511.63|509.63|0
1642753880000|2022-01-21 08:31:20|511.42|509.42|511.01|509.01|511.42|509.42|511.01|509.01|0
1642753890000|2022-01-21 08:31:30|510.8|508.8|510.8|508.8|511.01|509.01|510.8|508.8|0
1642753900000|2022-01-21 08:31:40|510.69|508.69|511.21|509.21|511.63|509.63|510.69|508.69|0
1642753910000|2022-01-21 08:31:50|510.9|508.9|511.21|509.21|511.21|509.21|510.9|508.9|0
1642753920000|2022-01-21 08:32:00|510.59|508.59|511.63|509.63|511.63|509.63|510.59|508.59|0
1642753930000|2022-01-21 08:32:10|511.42|509.42|512.05|510.05|512.26|510.26|511.42|509.42|0
1642753940000|2022-01-21 08:32:20|512.47|510.47|513.2|511.2|513.2|511.2|512.47|510.47|0
1642753950000|2022-01-21 08:32:30|513.1|511.1|512.68|510.68|513.1|511.1|512.68|510.68|0
1642753960000|2022-01-21 08:32:40|512.99|510.99|513.52|511.52|513.52|511.52|512.99|510.99|0
1642753970000|2022-01-21 08:32:50|513.72|511.72|513.72|511.72|513.72|511.72|513.51|511.51|0
1642753980000|2022-01-21 08:33:00|513.93|511.93|513.72|511.72|513.93|511.93|513.62|511.62|0
1642753990000|2022-01-21 08:33:10|513.51|511.51|513.93|511.93|514.14|512.14|513.51|511.51|0
1642754000000|2022-01-21 08:33:20|513.72|511.72|513.93|511.93|514.35|512.35|513.72|511.72|0
1642754010000|2022-01-21 08:33:30|514.14|512.14|514.56|512.56|514.56|512.56|513.93|511.93|0
1642754020000|2022-01-21 08:33:40|515.08|513.08|514.56|512.56|515.08|513.08|514.56|512.56|0
1642754030000|2022-01-21 08:33:50|514.77|512.77|514.98|512.98|514.98|512.98|514.77|512.77|0
1642754040000|2022-01-21 08:34:00|515.08|513.08|515.4|513.4|515.82|513.82|515.08|513.08|0
1642754050000|2022-01-21 08:34:10|515.61|513.61|516.03|514.03|516.13|514.13|515.61|513.61|0
1642754060000|2022-01-21 08:34:20|515.82|513.82|516.24|514.24|516.24|514.24|515.4|513.4|0
1642754070000|2022-01-21 08:34:30|516.66|514.66|516.45|514.45|516.66|514.66|516.45|514.45|0
1642754080000|2022-01-21 08:34:40|516.66|514.66|516.24|514.24|516.66|514.66|516.03|514.03|0
1642754090000|2022-01-21 08:34:50|516.34|514.34|516.45|514.45|516.66|514.66|516.34|514.34|0
1642754100000|2022-01-21 08:35:00|515.61|513.61|515.61|513.61|515.61|513.61|515.4|513.4|0
1642754110000|2022-01-21 08:35:10|516.13|514.13|516.24|514.24|516.24|514.24|515.82|513.82|0
1642754120000|2022-01-21 08:35:20|516.45|514.45|517.5|515.5|517.5|515.5|516.45|514.45|0
1642754130000|2022-01-21 08:35:30|517.29|515.29|517.5|515.5|517.5|515.5|517.08|515.08|0
1642754140000|2022-01-21 08:35:40|517.29|515.29|517.92|515.92|517.92|515.92|517.29|515.29|0
1642754150000|2022-01-21 08:35:50|517.6|515.6|517.08|515.08|517.6|515.6|516.66|514.66|0
1642754160000|2022-01-21 08:36:00|517.6|515.6|517.92|515.92|517.92|515.92|517.6|515.6|0
1642754170000|2022-01-21 08:36:10|517.5|515.5|517.29|515.29|517.71|515.71|517.29|515.29|0
1642754180000|2022-01-21 08:36:20|516.87|514.87|517.08|515.08|517.08|515.08|516.87|514.87|0
1642754190000|2022-01-21 08:36:30|517.18|515.18|516.24|514.24|517.18|515.18|516.24|514.24|0
1642754200000|2022-01-21 08:36:40|515.82|513.82|515.5|513.5|515.82|513.82|515.4|513.4|0
1642754210000|2022-01-21 08:36:50|515.4|513.4|514.98|512.98|515.4|513.4|514.98|512.98|0
1642754220000|2022-01-21 08:37:00|515.08|513.08|514.98|512.98|515.61|513.61|514.98|512.98|0
1642754230000|2022-01-21 08:37:10|515.19|513.19|515.61|513.61|515.61|513.61|515.19|513.19|0
1642754240000|2022-01-21 08:37:20|515.4|513.4|515.08|513.08|515.4|513.4|515.08|513.08|0
1642754250000|2022-01-21 08:37:30|514.98|512.98|514.14|512.14|514.98|512.98|514.14|512.14|0
1642754260000|2022-01-21 08:37:40|514.35|512.35|514.45|512.45|514.45|512.45|514.35|512.35|0
1642754270000|2022-01-21 08:37:50|514.35|512.35|514.56|512.56|514.56|512.56|514.35|512.35|0
1642754280000|2022-01-21 08:38:00|514.45|512.45|514.14|512.14|514.45|512.45|514.03|512.03|0
1642754290000|2022-01-21 08:38:10|513.51|511.51|513.3|511.3|513.51|511.51|513.3|511.3|0
1642754300000|2022-01-21 08:38:20|513.09|511.09|513.4|511.4|513.4|511.4|513.09|511.09|0
1642754310000|2022-01-21 08:38:30|513.3|511.3|513.19|511.19|513.3|511.3|512.98|510.98|0
1642754320000|2022-01-21 08:38:40|513.3|511.3|513.72|511.72|513.72|511.72|513.3|511.3|0
1642754330000|2022-01-21 08:38:50|513.82|511.82|514.35|512.35|514.56|512.56|513.82|511.82|0
1642754340000|2022-01-21 08:39:00|514.14|512.14|513.51|511.51|514.56|512.56|513.51|511.51|0
1642754350000|2022-01-21 08:39:10|513.61|511.61|512.46|510.46|513.61|511.61|512.46|510.46|0
1642754360000|2022-01-21 08:39:20|512.04|510.04|512.04|510.04|512.04|510.04|511.84|509.84|0
1642754370000|2022-01-21 08:39:30|512.46|510.46|512.04|510.04|512.46|510.46|512.04|510.04|0
1642754380000|2022-01-21 08:39:40|512.15|510.15|512.88|510.88|512.98|510.98|512.15|510.15|0
1642754390000|2022-01-21 08:39:50|512.67|510.67|512.46|510.46|512.67|510.67|512.14|510.14|0
1642754400000|2022-01-21 08:40:00|512.88|510.88|513.09|511.09|513.09|511.09|512.25|510.25|0
1642754410000|2022-01-21 08:40:10|512.04|510.04|511.84|509.84|512.35|510.35|511.84|509.84|0
1642754420000|2022-01-21 08:40:20|511.63|509.63|511.63|509.63|511.83|509.83|511.63|509.63|0
1642754430000|2022-01-21 08:40:30|511.21|509.21|512.46|510.46|512.46|510.46|511.21|509.21|0
1642754440000|2022-01-21 08:40:40|512.04|510.04|511.94|509.94|512.25|510.25|511.83|509.83|0
1642754450000|2022-01-21 08:40:50|512.14|510.14|512.04|510.04|512.25|510.25|512.04|510.04|0
1642754460000|2022-01-21 08:41:00|512.25|510.25|512.46|510.46|512.56|510.56|512.25|510.25|0
1642754470000|2022-01-21 08:41:10|512.88|510.88|513.51|511.51|513.51|511.51|512.88|510.88|0
1642754480000|2022-01-21 08:41:20|513.19|511.19|513.61|511.61|513.72|511.72|513.19|511.19|0
1642754490000|2022-01-21 08:41:30|513.72|511.72|513.51|511.51|513.72|511.72|513.3|511.3|0
1642754500000|2022-01-21 08:41:40|513.82|511.82|513.72|511.72|514.03|512.03|513.72|511.72|0
1642754510000|2022-01-21 08:41:50|513.61|511.61|513.82|511.82|513.93|511.93|513.61|511.61|0
1642754520000|2022-01-21 08:42:00|513.3|511.3|513.51|511.51|513.51|511.51|513.09|511.09|0
1642754530000|2022-01-21 08:42:10|513.72|511.72|513.51|511.51|513.72|511.72|513.51|511.51|0
1642754540000|2022-01-21 08:42:20|513.3|511.3|513.51|511.51|513.51|511.51|513.3|511.3|0
1642754550000|2022-01-21 08:42:30|514.14|512.14|514.14|512.14|514.14|512.14|514.14|512.14|0
1642754560000|2022-01-21 08:42:40|513.51|511.51|513.4|511.4|513.51|511.51|513.3|511.3|0
1642754570000|2022-01-21 08:42:50|512.88|510.88|512.98|510.98|513.09|511.09|512.77|510.77|0
1642754580000|2022-01-21 08:43:00|512.25|510.25|512.04|510.04|512.25|510.25|512.04|510.04|0
1642754590000|2022-01-21 08:43:10|512.35|510.35|512.67|510.67|512.88|510.88|512.35|510.35|0
1642754600000|2022-01-21 08:43:20|512.46|510.46|511.83|509.83|512.46|510.46|511.83|509.83|0
1642754610000|2022-01-21 08:43:30|511.41|509.41|511.51|509.51|511.51|509.51|511.41|509.41|0
1642754620000|2022-01-21 08:43:40|511.62|509.62|511.93|509.93|512.14|510.14|511.62|509.62|0
1642754630000|2022-01-21 08:43:50|511.72|509.72|512.25|510.25|512.25|510.25|511.72|509.72|0
1642754640000|2022-01-21 08:44:00|512.04|510.04|511.93|509.93|512.04|510.04|511.93|509.93|0
1642754650000|2022-01-21 08:44:10|512.04|510.04|511.41|509.41|512.25|510.25|511.41|509.41|0
1642754660000|2022-01-21 08:44:20|511.62|509.62|511.3|509.3|511.62|509.62|511.2|509.2|0
1642754670000|2022-01-21 08:44:30|511.2|509.2|511.2|509.2|511.2|509.2|511|509|0
1642754680000|2022-01-21 08:44:40|511|509|510.79|508.79|511.1|509.1|510.79|508.79|0
1642754690000|2022-01-21 08:44:50|510.89|508.89|511.2|509.2|511.2|509.2|510.79|508.79|0
1642754700000|2022-01-21 08:45:00|511.41|509.41|511.83|509.83|511.83|509.83|511.2|509.2|0
1642754710000|2022-01-21 08:45:10|511.51|509.51|511.93|509.93|511.93|509.93|511.51|509.51|0
1642754720000|2022-01-21 08:45:20|511.62|509.62|511.2|509.2|511.83|509.83|511.2|509.2|0
1642754730000|2022-01-21 08:45:30|511.41|509.41|511.2|509.2|511.41|509.41|511.2|509.2|0
1642754740000|2022-01-21 08:45:40|510.79|508.79|510.68|508.68|510.79|508.79|510.68|508.68|0
1642754750000|2022-01-21 08:45:50|510.47|508.47|510.26|508.26|510.47|508.47|510.16|508.16|0
1642754760000|2022-01-21 08:46:00|510.47|508.47|510.16|508.16|510.47|508.47|510.16|508.16|0
1642754770000|2022-01-21 08:46:10|509.95|507.95|509.95|507.95|509.95|507.95|509.95|507.95|0
1642754780000|2022-01-21 08:46:20|509.74|507.74|508.7|506.7|509.74|507.74|508.7|506.7|0
1642754790000|2022-01-21 08:46:30|508.49|506.49|508.28|506.28|508.49|506.49|508.28|506.28|0
1642754800000|2022-01-21 08:46:40|508.38|506.38|508.38|506.38|508.38|506.38|508.28|506.28|0
1642754810000|2022-01-21 08:46:50|508.7|506.7|508.49|506.49|508.7|506.7|508.28|506.28|0
1642754820000|2022-01-21 08:47:00|508.38|506.38|508.28|506.28|508.49|506.49|508.07|506.07|0
1642754830000|2022-01-21 08:47:10|508.17|506.17|508.49|506.49|508.49|506.49|508.17|506.17|0
1642754840000|2022-01-21 08:47:20|508.28|506.28|507.65|505.65|508.49|506.49|507.65|505.65|0
1642754850000|2022-01-21 08:47:30|507.44|505.44|507.03|505.03|507.44|505.44|507.03|505.03|0
1642754860000|2022-01-21 08:47:40|507.24|505.24|506.82|504.82|507.24|505.24|506.82|504.82|0
1642754870000|2022-01-21 08:47:50|507.44|505.44|507.24|505.24|507.44|505.44|507.24|505.24|0
1642754880000|2022-01-21 08:48:00|507.23|505.23|507.03|505.03|507.23|505.23|507.03|505.03|0
1642754890000|2022-01-21 08:48:10|506.61|504.61|506.19|504.19|506.61|504.61|505.98|503.98|0
1642754900000|2022-01-21 08:48:20|506.4|504.4|506.5|504.5|506.71|504.71|506.4|504.4|0
1642754910000|2022-01-21 08:48:30|506.61|504.61|506.82|504.82|506.82|504.82|506.61|504.61|0
1642754920000|2022-01-21 08:48:40|506.19|504.19|506.19|504.19|506.29|504.29|506.19|504.19|0
1642754930000|2022-01-21 08:48:50|506.29|504.29|506.4|504.4|506.4|504.4|506.29|504.29|0
1642754940000|2022-01-21 08:49:00|506.61|504.61|506.82|504.82|506.82|504.82|506.61|504.61|0
1642754950000|2022-01-21 08:49:10|507.03|505.03|508.17|506.17|508.28|506.28|507.03|505.03|0
1642754960000|2022-01-21 08:49:20|508.28|506.28|508.9|506.9|508.9|506.9|508.28|506.28|0
1642754970000|2022-01-21 08:49:30|509.11|507.11|509.21|507.21|509.21|507.21|508.9|506.9|0
1642754980000|2022-01-21 08:49:40|509.32|507.32|509.21|507.21|509.74|507.74|509.21|507.21|0
1642754990000|2022-01-21 08:49:50|509.32|507.32|510.16|508.16|510.16|508.16|509.11|507.11|0
1642755000000|2022-01-21 08:50:00|509.95|507.95|509.74|507.74|509.95|507.95|509.74|507.74|0
1642755010000|2022-01-21 08:50:10|510.15|508.15|509.95|507.95|510.15|508.15|509.95|507.95|0
1642755020000|2022-01-21 08:50:20|510.05|508.05|509.95|507.95|510.15|508.15|509.95|507.95|0
1642755030000|2022-01-21 08:50:30|509.32|507.32|508.9|506.9|509.32|507.32|508.9|506.9|0
1642755040000|2022-01-21 08:50:40|509.53|507.53|509.21|507.21|509.53|507.53|509.11|507.11|0
1642755050000|2022-01-21 08:50:50|509|507|509.32|507.32|509.32|507.32|509|507|0
1642755060000|2022-01-21 08:51:00|509.74|507.74|510.36|508.36|510.36|508.36|509.74|507.74|0
1642755070000|2022-01-21 08:51:10|510.57|508.57|510.78|508.78|510.78|508.78|510.57|508.57|0
1642755080000|2022-01-21 08:51:20|510.99|508.99|511.41|509.41|511.41|509.41|510.99|508.99|0
1642755090000|2022-01-21 08:51:30|511.2|509.2|511.62|509.62|511.62|509.62|511.2|509.2|0
1642755100000|2022-01-21 08:51:40|512.24|510.24|511.41|509.41|512.24|510.24|511.41|509.41|0
1642755110000|2022-01-21 08:51:50|511.2|509.2|511.41|509.41|511.41|509.41|510.99|508.99|0
1642755120000|2022-01-21 08:52:00|511.2|509.2|510.57|508.57|511.2|509.2|510.36|508.36|0
1642755130000|2022-01-21 08:52:10|510.88|508.88|510.99|508.99|510.99|508.99|510.78|508.78|0
1642755140000|2022-01-21 08:52:20|511.2|509.2|510.99|508.99|511.2|509.2|510.99|508.99|0
1642755150000|2022-01-21 08:52:30|510.78|508.78|511.72|509.72|511.72|509.72|510.78|508.78|0
1642755160000|2022-01-21 08:52:40|511.83|509.83|511.72|509.72|512.03|510.03|511.72|509.72|0
1642755170000|2022-01-21 08:52:50|512.03|510.03|512.34|510.34|512.34|510.34|512.03|510.03|0
1642755180000|2022-01-21 08:53:00|512.24|510.24|512.03|510.03|512.45|510.45|512.03|510.03|0
1642755190000|2022-01-21 08:53:10|512.24|510.24|512.66|510.66|512.66|510.66|512.24|510.24|0
1642755200000|2022-01-21 08:53:20|512.24|510.24|512.76|510.76|512.76|510.76|512.24|510.24|0
1642755210000|2022-01-21 08:53:30|512.66|510.66|512.66|510.66|512.66|510.66|512.45|510.45|0
1642755220000|2022-01-21 08:53:40|512.45|510.45|512.97|510.97|512.97|510.97|512.45|510.45|0
1642755230000|2022-01-21 08:53:50|513.5|511.5|513.29|511.29|513.5|511.5|513.29|511.29|0
1642755240000|2022-01-21 08:54:00|513.6|511.6|513.5|511.5|513.71|511.71|513.5|511.5|0
1642755250000|2022-01-21 08:54:10|512.87|510.87|513.5|511.5|513.5|511.5|512.87|510.87|0
1642755260000|2022-01-21 08:54:20|514.23|512.23|514.96|512.96|514.96|512.96|514.23|512.23|0
1642755270000|2022-01-21 08:54:30|514.75|512.75|514.75|512.75|514.75|512.75|514.54|512.54|0
1642755280000|2022-01-21 08:54:40|514.54|512.54|514.96|512.96|514.96|512.96|514.54|512.54|0
1642755290000|2022-01-21 08:54:50|515.38|513.38|515.27|513.27|515.59|513.59|515.27|513.27|0
1642755300000|2022-01-21 08:55:00|515.59|513.59|515.8|513.8|515.9|513.9|515.59|513.59|0
1642755310000|2022-01-21 08:55:10|515.59|513.59|516.22|514.22|516.22|514.22|515.59|513.59|0
1642755320000|2022-01-21 08:55:20|516.01|514.01|514.96|512.96|516.01|514.01|514.96|512.96|0
1642755330000|2022-01-21 08:55:30|515.38|513.38|515.38|513.38|515.59|513.59|515.38|513.38|0
1642755340000|2022-01-21 08:55:40|515.59|513.59|515.69|513.69|515.8|513.8|515.59|513.59|0
1642755350000|2022-01-21 08:55:50|515.59|513.59|514.75|512.75|515.59|513.59|514.75|512.75|0
1642755360000|2022-01-21 08:56:00|514.33|512.33|514.54|512.54|514.96|512.96|514.33|512.33|0
1642755370000|2022-01-21 08:56:10|514.12|512.12|514.54|512.54|514.54|512.54|514.12|512.12|0
1642755380000|2022-01-21 08:56:20|514.96|512.96|514.33|512.33|514.96|512.96|514.33|512.33|0
1642755390000|2022-01-21 08:56:30|514.54|512.54|514.54|512.54|514.75|512.75|514.12|512.12|0
1642755400000|2022-01-21 08:56:40|514.64|512.64|514.64|512.64|515.17|513.17|514.64|512.64|0
1642755410000|2022-01-21 08:56:50|514.54|512.54|514.43|512.43|514.96|512.96|514.43|512.43|0
1642755420000|2022-01-21 08:57:00|514.64|512.64|515.06|513.06|515.06|513.06|514.64|512.64|0
1642755430000|2022-01-21 08:57:10|514.85|512.85|515.48|513.48|515.48|513.48|514.85|512.85|0
1642755440000|2022-01-21 08:57:20|515.38|513.38|514.54|512.54|515.38|513.38|514.33|512.33|0
1642755450000|2022-01-21 08:57:30|514.33|512.33|514.33|512.33|514.33|512.33|514.33|512.33|0
1642755460000|2022-01-21 08:57:40|514.54|512.54|515.8|513.8|515.8|513.8|514.54|512.54|0
1642755470000|2022-01-21 08:57:50|515.9|513.9|516.43|514.43|516.43|514.43|515.9|513.9|0
1642755480000|2022-01-21 08:58:00|516.85|514.85|516.43|514.43|516.85|514.85|516.32|514.32|0
1642755490000|2022-01-21 08:58:10|516.64|514.64|516.85|514.85|516.85|514.85|516.64|514.64|0
1642755500000|2022-01-21 08:58:20|516.64|514.64|516.64|514.64|516.85|514.85|516.64|514.64|0
1642755510000|2022-01-21 08:58:30|516.32|514.32|517.06|515.06|517.06|515.06|516.32|514.32|0
1642755520000|2022-01-21 08:58:40|516.85|514.85|517.06|515.06|517.06|515.06|516.85|514.85|0
1642755530000|2022-01-21 08:58:50|516.85|514.85|517.06|515.06|517.06|515.06|516.85|514.85|0
1642755540000|2022-01-21 08:59:00|516.95|514.95|516.32|514.32|517.06|515.06|516.32|514.32|0
1642755550000|2022-01-21 08:59:10|516.74|514.74|516.53|514.53|516.74|514.74|516.43|514.43|0
1642755560000|2022-01-21 08:59:20|516.11|514.11|516.64|514.64|516.64|514.64|516.01|514.01|0
1642755570000|2022-01-21 08:59:30|516.43|514.43|516.85|514.85|516.85|514.85|516.32|514.32|0
1642755580000|2022-01-21 08:59:40|517.06|515.06|516.95|514.95|517.06|515.06|516.95|514.95|0
1642755590000|2022-01-21 08:59:50|516.74|514.74|516.43|514.43|516.85|514.85|516.43|514.43|0
1642755600000|2022-01-21 09:00:00|516.22|514.22|516.22|514.22|516.22|514.22|516.22|514.22|0
1642755610000|2022-01-21 09:00:10|516.43|514.43|516.85|514.85|517.06|515.06|516.43|514.43|0
1642755620000|2022-01-21 09:00:20|516.64|514.64|516.01|514.01|516.85|514.85|516.01|514.01|0
1642755630000|2022-01-21 09:00:30|515.9|513.9|516.01|514.01|516.22|514.22|515.9|513.9|0
1642755640000|2022-01-21 09:00:40|515.59|513.59|515.59|513.59|515.69|513.69|515.59|513.59|0
1642755650000|2022-01-21 09:00:50|515.48|513.48|515.38|513.38|515.48|513.48|515.17|513.17|0
1642755660000|2022-01-21 09:01:00|515.17|513.17|515.38|513.38|515.59|513.59|515.17|513.17|0
1642755670000|2022-01-21 09:01:10|515.17|513.17|514.22|512.22|515.17|513.17|514.22|512.22|0
1642755680000|2022-01-21 09:01:20|514.75|512.75|515.17|513.17|515.17|513.17|514.75|512.75|0
1642755690000|2022-01-21 09:01:30|514.75|512.75|514.75|512.75|514.75|512.75|514.75|512.75|0
1642755700000|2022-01-21 09:01:40|514.64|512.64|514.33|512.33|514.64|512.64|514.33|512.33|0
1642755710000|2022-01-21 09:01:50|513.91|511.91|513.8|511.8|513.91|511.91|513.49|511.49|0
1642755720000|2022-01-21 09:02:00|513.91|511.91|514.12|512.12|514.12|512.12|513.7|511.7|0
1642755730000|2022-01-21 09:02:10|513.8|511.8|513.7|511.7|513.8|511.8|513.59|511.59|0
1642755740000|2022-01-21 09:02:20|513.59|511.59|513.38|511.38|513.91|511.91|513.38|511.38|0
1642755750000|2022-01-21 09:02:30|513.49|511.49|513.49|511.49|513.49|511.49|513.28|511.28|0
1642755760000|2022-01-21 09:02:40|513.28|511.28|513.38|511.38|513.38|511.38|513.28|511.28|0
1642755770000|2022-01-21 09:02:50|513.49|511.49|514.22|512.22|514.43|512.43|513.49|511.49|0
1642755780000|2022-01-21 09:03:00|514.54|512.54|514.12|512.12|514.54|512.54|514.12|512.12|0
1642755790000|2022-01-21 09:03:10|514.33|512.33|513.59|511.59|514.33|512.33|513.59|511.59|0
1642755800000|2022-01-21 09:03:20|513.91|511.91|513.17|511.17|513.91|511.91|513.17|511.17|0
1642755810000|2022-01-21 09:03:30|513.07|511.07|512.65|510.65|513.07|511.07|512.44|510.44|0
1642755820000|2022-01-21 09:03:40|512.75|510.75|513.07|511.07|513.28|511.28|512.75|510.75|0
1642755830000|2022-01-21 09:03:50|512.96|510.96|513.17|511.17|513.49|511.49|512.96|510.96|0
1642755840000|2022-01-21 09:04:00|513.28|511.28|514.33|512.33|514.33|512.33|513.28|511.28|0
1642755850000|2022-01-21 09:04:10|514.75|512.75|514.75|512.75|514.85|512.85|514.64|512.64|0
1642755860000|2022-01-21 09:04:20|514.85|512.85|514.33|512.33|514.96|512.96|514.33|512.33|0
1642755870000|2022-01-21 09:04:30|514.54|512.54|514.75|512.75|514.75|512.75|514.54|512.54|0
1642755880000|2022-01-21 09:04:40|514.33|512.33|514.64|512.64|514.75|512.75|514.33|512.33|0
1642755890000|2022-01-21 09:04:50|514.75|512.75|514.33|512.33|514.75|512.75|514.33|512.33|0
1642755900000|2022-01-21 09:05:00|514.75|512.75|514.96|512.96|515.37|513.37|514.75|512.75|0
1642755910000|2022-01-21 09:05:10|514.85|512.85|515.06|513.06|515.06|513.06|514.54|512.54|0
1642755920000|2022-01-21 09:05:20|514.75|512.75|514.54|512.54|514.96|512.96|514.54|512.54|0
1642755930000|2022-01-21 09:05:30|514.22|512.22|515.47|513.47|515.47|513.47|514.22|512.22|0
1642755940000|2022-01-21 09:05:40|515.58|513.58|515.37|513.37|515.79|513.79|515.37|513.37|0
1642755950000|2022-01-21 09:05:50|514.64|512.64|515.16|513.16|515.16|513.16|514.64|512.64|0
1642755960000|2022-01-21 09:06:00|515.47|513.47|516|514|516.1|514.1|515.47|513.47|0
1642755970000|2022-01-21 09:06:10|515.79|513.79|515.68|513.68|515.79|513.79|515.68|513.68|0
1642755980000|2022-01-21 09:06:20|515.89|513.89|515.79|513.79|515.89|513.89|515.58|513.58|0
1642755990000|2022-01-21 09:06:30|515.68|513.68|515.79|513.79|515.79|513.79|515.58|513.58|0
1642756000000|2022-01-21 09:06:40|515.58|513.58|515.37|513.37|515.58|513.58|515.37|513.37|0
1642756010000|2022-01-21 09:06:50|515.16|513.16|515.79|513.79|515.79|513.79|515.16|513.16|0
1642756020000|2022-01-21 09:07:00|515.68|513.68|516.63|514.63|516.63|514.63|515.68|513.68|0
1642756030000|2022-01-21 09:07:10|517.05|515.05|517.05|515.05|517.05|515.05|516.84|514.84|0
1642756040000|2022-01-21 09:07:20|516.84|514.84|516.42|514.42|516.84|514.84|516.21|514.21|0
1642756050000|2022-01-21 09:07:30|515.89|513.89|514.95|512.95|515.89|513.89|514.95|512.95|0
1642756060000|2022-01-21 09:07:40|514.43|512.43|513.91|511.91|514.43|512.43|513.91|511.91|0
1642756070000|2022-01-21 09:07:50|513.7|511.7|513.8|511.8|513.8|511.8|513.7|511.7|0
1642756080000|2022-01-21 09:08:00|513.7|511.7|512.44|510.44|513.7|511.7|512.44|510.44|0
1642756090000|2022-01-21 09:08:10|512.86|510.86|512.02|510.02|512.86|510.86|512.02|510.02|0
1642756100000|2022-01-21 09:08:20|511.91|509.91|512.02|510.02|512.02|510.02|511.91|509.91|0
1642756110000|2022-01-21 09:08:30|511.7|509.7|511.6|509.6|511.91|509.91|511.6|509.6|0
1642756120000|2022-01-21 09:08:40|511.39|509.39|511.39|509.39|511.39|509.39|511.18|509.18|0
1642756130000|2022-01-21 09:08:50|511.18|509.18|511.18|509.18|511.39|509.39|511.08|509.08|0
1642756140000|2022-01-21 09:09:00|510.98|508.98|510.66|508.66|511.18|509.18|510.66|508.66|0
1642756150000|2022-01-21 09:09:10|510.77|508.77|510.77|508.77|510.77|508.77|510.56|508.56|0
1642756160000|2022-01-21 09:09:20|510.87|508.87|510.98|508.98|510.98|508.98|510.77|508.77|0
1642756170000|2022-01-21 09:09:30|510.87|508.87|511.39|509.39|511.39|509.39|510.87|508.87|0
1642756180000|2022-01-21 09:09:40|511.7|509.7|511.18|509.18|512.02|510.02|511.18|509.18|0
1642756190000|2022-01-21 09:09:50|511.28|509.28|511.39|509.39|511.39|509.39|511.18|509.18|0
1642756200000|2022-01-21 09:10:00|511.18|509.18|511.28|509.28|511.28|509.28|511.18|509.18|0
1642756210000|2022-01-21 09:10:10|511.39|509.39|511.18|509.18|511.39|509.39|511.18|509.18|0
1642756220000|2022-01-21 09:10:20|510.66|508.66|510.66|508.66|510.66|508.66|510.56|508.56|0
1642756230000|2022-01-21 09:10:30|510.56|508.56|510.87|508.87|510.87|508.87|510.56|508.56|0
1642756240000|2022-01-21 09:10:40|510.01|508.01|509.59|507.59|510.01|508.01|509.59|507.59|0
1642756250000|2022-01-21 09:10:50|509.8|507.8|508.54|506.54|509.8|507.8|508.54|506.54|0
1642756260000|2022-01-21 09:11:00|508.43|506.43|509.06|507.06|509.17|507.17|508.43|506.43|0
1642756270000|2022-01-21 09:11:10|508.96|506.96|508.43|506.43|508.96|506.96|508.43|506.43|0
1642756280000|2022-01-21 09:11:20|508.54|506.54|508.12|506.12|508.54|506.54|508.12|506.12|0
1642756290000|2022-01-21 09:11:30|508.33|506.33|508.43|506.43|508.43|506.43|508.33|506.33|0
1642756300000|2022-01-21 09:11:40|508.33|506.33|508.85|506.85|508.85|506.85|508.33|506.33|0
1642756310000|2022-01-21 09:11:50|508.96|506.96|508.96|506.96|509.48|507.48|508.96|506.96|0
1642756320000|2022-01-21 09:12:00|509.06|507.06|509.79|507.79|509.79|507.79|509.06|507.06|0
1642756330000|2022-01-21 09:12:10|510.1|508.1|509.89|507.89|510.1|508.1|509.59|507.59|0
1642756340000|2022-01-21 09:12:20|509.69|507.69|509.89|507.89|509.89|507.89|509.69|507.69|0
1642756350000|2022-01-21 09:12:30|510|508|510.63|508.63|510.73|508.73|510|508|0
1642756360000|2022-01-21 09:12:40|510.52|508.52|510.31|508.31|510.52|508.52|510.21|508.21|0
1642756370000|2022-01-21 09:12:50|510|508|509.17|507.17|510|508|509.17|507.17|0
1642756380000|2022-01-21 09:13:00|508.54|506.54|508.33|506.33|508.64|506.64|508.33|506.33|0
1642756390000|2022-01-21 09:13:10|508.43|506.43|508.64|506.64|508.75|506.75|508.43|506.43|0
1642756400000|2022-01-21 09:13:20|508.96|506.96|508.64|506.64|508.96|506.96|508.54|506.54|0
1642756410000|2022-01-21 09:13:30|508.75|506.75|509.37|507.37|509.37|507.37|508.75|506.75|0
1642756420000|2022-01-21 09:13:40|509.58|507.58|509.37|507.37|509.58|507.58|509.37|507.37|0
1642756430000|2022-01-21 09:13:50|509.27|507.27|509.79|507.79|509.79|507.79|509.27|507.27|0
1642756440000|2022-01-21 09:14:00|509.68|507.68|509.47|507.47|509.89|507.89|509.47|507.47|0
1642756450000|2022-01-21 09:14:10|509.37|507.37|508.85|506.85|509.37|507.37|508.85|506.85|0
1642756460000|2022-01-21 09:14:20|508.54|506.54|508.64|506.64|508.75|506.75|508.54|506.54|0
1642756470000|2022-01-21 09:14:30|508.43|506.43|509.06|507.06|509.06|507.06|508.33|506.33|0
1642756480000|2022-01-21 09:14:40|508.85|506.85|508.85|506.85|508.85|506.85|508.75|506.75|0
1642756490000|2022-01-21 09:14:50|508.96|506.96|508.96|506.96|508.96|506.96|508.96|506.96|0
1642756500000|2022-01-21 09:15:00|508.75|506.75|508.54|506.54|508.75|506.75|508.54|506.54|0
1642756510000|2022-01-21 09:15:10|508.43|506.43|507.91|505.91|508.43|506.43|507.91|505.91|0
1642756520000|2022-01-21 09:15:20|508.01|506.01|507.91|505.91|508.33|506.33|507.91|505.91|0
1642756530000|2022-01-21 09:15:30|508.12|506.12|508.95|506.95|508.95|506.95|508.12|506.12|0
1642756540000|2022-01-21 09:15:40|508.75|506.75|509.06|507.06|509.06|507.06|508.75|506.75|0
1642756550000|2022-01-21 09:15:50|509.16|507.16|509.6|507.6|509.6|507.6|509.06|507.06|0
1642756560000|2022-01-21 09:16:00|509.7|507.7|509.7|507.7|510.32|508.32|509.6|507.6|0
1642756570000|2022-01-21 09:16:10|509.91|507.91|509.6|507.6|509.91|507.91|509.6|507.6|0
1642756580000|2022-01-21 09:16:20|509.8|507.8|510.01|508.01|510.01|508.01|509.6|507.6|0
1642756590000|2022-01-21 09:16:30|509.8|507.8|510.01|508.01|510.01|508.01|509.8|507.8|0
1642756600000|2022-01-21 09:16:40|510.11|508.11|510.53|508.53|510.53|508.53|510.01|508.01|0
1642756610000|2022-01-21 09:16:50|510.43|508.43|510.22|508.22|510.43|508.43|510.22|508.22|0
1642756620000|2022-01-21 09:17:00|510.01|508.01|509.7|507.7|510.01|508.01|509.7|507.7|0
1642756630000|2022-01-21 09:17:10|510.01|508.01|510.11|508.11|510.11|508.11|509.8|507.8|0
1642756640000|2022-01-21 09:17:20|509.8|507.8|509.9|507.9|509.9|507.9|509.8|507.8|0
1642756650000|2022-01-21 09:17:30|509.59|507.59|509.07|507.07|509.59|507.59|509.07|507.07|0
1642756660000|2022-01-21 09:17:40|508.97|506.97|508.76|506.76|508.97|506.97|508.55|506.55|0
1642756670000|2022-01-21 09:17:50|508.65|506.65|509.39|507.39|509.39|507.39|508.65|506.65|0
1642756680000|2022-01-21 09:18:00|509.59|507.59|509.8|507.8|509.8|507.8|509.49|507.49|0
1642756690000|2022-01-21 09:18:10|510.11|508.11|509.49|507.49|510.11|508.11|509.28|507.28|0
1642756700000|2022-01-21 09:18:20|509.38|507.38|508.97|506.97|509.38|507.38|508.97|506.97|0
1642756710000|2022-01-21 09:18:30|508.76|506.76|508.55|506.55|508.76|506.76|508.44|506.44|0
1642756720000|2022-01-21 09:18:40|508.76|506.76|508.76|506.76|508.76|506.76|508.76|506.76|0
1642756730000|2022-01-21 09:18:50|508.55|506.55|508.97|506.97|508.97|506.97|508.55|506.55|0
1642756740000|2022-01-21 09:19:00|509.18|507.18|509.07|507.07|509.18|507.18|509.07|507.07|0
1642756750000|2022-01-21 09:19:10|508.97|506.97|508.97|506.97|508.97|506.97|508.86|506.86|0
1642756760000|2022-01-21 09:19:20|508.34|506.34|508.34|506.34|508.34|506.34|508.34|506.34|0
1642756770000|2022-01-21 09:19:30|508.76|506.76|509.28|507.28|509.28|507.28|508.76|506.76|0
1642756780000|2022-01-21 09:19:40|509.17|507.17|509.69|507.69|509.8|507.8|509.17|507.17|0
1642756790000|2022-01-21 09:19:50|509.59|507.59|509.9|507.9|510.01|508.01|509.59|507.59|0
1642756800000|2022-01-21 09:20:00|510.64|508.64|510.22|508.22|510.64|508.64|510.01|508.01|0
1642756810000|2022-01-21 09:20:10|510.43|508.43|511.06|509.06|511.06|509.06|510.43|508.43|0
1642756820000|2022-01-21 09:20:20|510.95|508.95|511.37|509.37|511.37|509.37|510.95|508.95|0
1642756830000|2022-01-21 09:20:30|511.89|509.89|511.68|509.68|511.89|509.89|511.68|509.68|0
1642756840000|2022-01-21 09:20:40|511.89|509.89|511.68|509.68|511.89|509.89|511.47|509.47|0
1642756850000|2022-01-21 09:20:50|512.2|510.2|511.99|509.99|512.2|510.2|511.99|509.99|0
1642756860000|2022-01-21 09:21:00|511.89|509.89|512.31|510.31|512.31|510.31|511.89|509.89|0
1642756870000|2022-01-21 09:21:10|512.1|510.1|512.31|510.31|512.52|510.52|512.1|510.1|0
1642756880000|2022-01-21 09:21:20|512.41|510.41|512.52|510.52|512.73|510.73|512.41|510.41|0
1642756890000|2022-01-21 09:21:30|512.73|510.73|512.31|510.31|512.73|510.73|512.31|510.31|0
1642756900000|2022-01-21 09:21:40|512.1|510.1|511.47|509.47|512.1|510.1|511.47|509.47|0
1642756910000|2022-01-21 09:21:50|511.57|509.57|511.68|509.68|511.68|509.68|511.57|509.57|0
1642756920000|2022-01-21 09:22:00|511.78|509.78|512.1|510.1|512.1|510.1|511.78|509.78|0
1642756930000|2022-01-21 09:22:10|511.99|509.99|512.73|510.73|512.73|510.73|511.99|509.99|0
1642756940000|2022-01-21 09:22:20|514.41|512.41|514.41|512.41|514.62|512.62|514.41|512.41|0
1642756950000|2022-01-21 09:22:30|514.62|512.62|513.99|511.99|514.62|512.62|513.99|511.99|0
1642756960000|2022-01-21 09:22:40|514.09|512.09|513.78|511.78|514.09|512.09|513.78|511.78|0
1642756970000|2022-01-21 09:22:50|513.67|511.67|514.2|512.2|514.2|512.2|513.67|511.67|0
1642756980000|2022-01-21 09:23:00|513.99|511.99|513.78|511.78|513.99|511.99|513.78|511.78|0
1642756990000|2022-01-21 09:23:10|513.99|511.99|513.88|511.88|513.99|511.99|513.88|511.88|0
1642757000000|2022-01-21 09:23:20|513.99|511.99|513.57|511.57|513.99|511.99|513.57|511.57|0
1642757010000|2022-01-21 09:23:30|513.78|511.78|514.2|512.2|514.3|512.3|513.78|511.78|0
1642757020000|2022-01-21 09:23:40|513.99|511.99|514.09|512.09|514.4|512.4|513.99|511.99|0
1642757030000|2022-01-21 09:23:50|513.99|511.99|513.99|511.99|514.19|512.19|513.99|511.99|0
1642757040000|2022-01-21 09:24:00|514.19|512.19|514.19|512.19|514.19|512.19|513.99|511.99|0
1642757050000|2022-01-21 09:24:10|513.98|511.98|513.98|511.98|513.98|511.98|513.98|511.98|0
1642757060000|2022-01-21 09:24:20|514.09|512.09|514.09|512.09|514.09|512.09|514.09|512.09|0
1642757070000|2022-01-21 09:24:30|514.4|512.4|514.19|512.19|514.4|512.4|514.19|512.19|0
1642757080000|2022-01-21 09:24:40|514.4|512.4|513.98|511.98|514.4|512.4|513.98|511.98|0
1642757090000|2022-01-21 09:24:50|513.77|511.77|513.67|511.67|513.98|511.98|513.57|511.57|0
1642757100000|2022-01-21 09:25:00|513.57|511.57|514.08|512.08|514.19|512.19|513.57|511.57|0
1642757110000|2022-01-21 09:25:10|513.98|511.98|513.77|511.77|513.98|511.98|513.77|511.77|0
1642757120000|2022-01-21 09:25:20|513.98|511.98|513.98|511.98|514.08|512.08|513.98|511.98|0
1642757130000|2022-01-21 09:25:30|514.19|512.19|514.19|512.19|514.4|512.4|514.19|512.19|0
1642757140000|2022-01-21 09:25:40|514.4|512.4|514.4|512.4|514.4|512.4|514.4|512.4|0
1642757150000|2022-01-21 09:25:50|514.19|512.19|513.77|511.77|514.19|512.19|513.77|511.77|0
1642757160000|2022-01-21 09:26:00|513.56|511.56|514.19|512.19|514.19|512.19|513.56|511.56|0
1642757170000|2022-01-21 09:26:10|514.4|512.4|514.19|512.19|514.4|512.4|514.19|512.19|0
1642757180000|2022-01-21 09:26:20|514.4|512.4|514.19|512.19|514.4|512.4|514.19|512.19|0
1642757190000|2022-01-21 09:26:30|513.98|511.98|514.4|512.4|514.4|512.4|513.98|511.98|0
1642757200000|2022-01-21 09:26:40|514.61|512.61|514.61|512.61|514.61|512.61|514.61|512.61|0
1642757210000|2022-01-21 09:26:50|514.71|512.71|515.55|513.55|515.55|513.55|514.61|512.61|0
1642757220000|2022-01-21 09:27:00|515.24|513.24|514.61|512.61|515.24|513.24|514.4|512.4|0
1642757230000|2022-01-21 09:27:10|514.82|512.82|514.61|512.61|514.82|512.82|514.61|512.61|0
1642757240000|2022-01-21 09:27:20|514.82|512.82|515.03|513.03|515.13|513.13|514.82|512.82|0
1642757250000|2022-01-21 09:27:30|514.61|512.61|515.03|513.03|515.03|513.03|514.61|512.61|0
1642757260000|2022-01-21 09:27:40|514.82|512.82|515.03|513.03|515.03|513.03|514.82|512.82|0
1642757270000|2022-01-21 09:27:50|514.82|512.82|515.03|513.03|515.03|513.03|514.82|512.82|0
1642757280000|2022-01-21 09:28:00|515.24|513.24|515.24|513.24|515.45|513.45|515.24|513.24|0
1642757290000|2022-01-21 09:28:10|514.82|512.82|514.82|512.82|515.03|513.03|514.82|512.82|0
1642757300000|2022-01-21 09:28:20|514.61|512.61|514.82|512.82|514.82|512.82|514.61|512.61|0
1642757310000|2022-01-21 09:28:30|515.45|513.45|515.13|513.13|515.45|513.45|515.13|513.13|0
1642757320000|2022-01-21 09:28:40|515.24|513.24|515.45|513.45|515.45|513.45|515.24|513.24|0
1642757330000|2022-01-21 09:28:50|515.24|513.24|515.34|513.34|515.34|513.34|515.24|513.24|0
1642757340000|2022-01-21 09:29:00|515.24|513.24|515.03|513.03|515.24|513.24|515.03|513.03|0
1642757350000|2022-01-21 09:29:10|515.24|513.24|515.87|513.87|515.87|513.87|515.24|513.24|0
1642757360000|2022-01-21 09:29:20|516.08|514.08|515.97|513.97|516.08|514.08|515.97|513.97|0
1642757370000|2022-01-21 09:29:30|516.08|514.08|516.08|514.08|516.08|514.08|515.87|513.87|0
1642757380000|2022-01-21 09:29:40|516.29|514.29|516.5|514.5|516.5|514.5|516.08|514.08|0
1642757390000|2022-01-21 09:29:50|516.71|514.71|516.92|514.92|516.92|514.92|516.71|514.71|0
1642757400000|2022-01-21 09:30:00|517.02|515.02|516.92|514.92|517.13|515.13|516.92|514.92|0
1642757410000|2022-01-21 09:30:10|517.02|515.02|517.13|515.13|517.13|515.13|516.39|514.39|0
1642757420000|2022-01-21 09:30:20|516.92|514.92|516.5|514.5|516.92|514.92|516.5|514.5|0
1642757430000|2022-01-21 09:30:30|516.29|514.29|516.92|514.92|516.92|514.92|516.29|514.29|0
1642757440000|2022-01-21 09:30:40|516.81|514.81|517.34|515.34|517.34|515.34|516.81|514.81|0
1642757450000|2022-01-21 09:30:50|517.55|515.55|517.55|515.55|517.55|515.55|517.44|515.44|0
1642757460000|2022-01-21 09:31:00|517.76|515.76|518.39|516.39|518.39|516.39|517.76|515.76|0
1642757470000|2022-01-21 09:31:10|518.18|516.18|518.18|516.18|518.18|516.18|518.18|516.18|0
1642757480000|2022-01-21 09:31:20|518.07|516.07|518.18|516.18|518.18|516.18|518.07|516.07|0
1642757490000|2022-01-21 09:31:30|517.97|515.97|517.97|515.97|517.97|515.97|517.97|515.97|0
1642757500000|2022-01-21 09:31:40|518.39|516.39|518.39|516.39|518.39|516.39|518.39|516.39|0
1642757510000|2022-01-21 09:31:50|518.6|516.6|517.97|515.97|518.6|516.6|517.97|515.97|0
1642757520000|2022-01-21 09:32:00|517.65|515.65|518.39|516.39|518.39|516.39|517.55|515.55|0
1642757530000|2022-01-21 09:32:10|518.7|516.7|518.18|516.18|518.7|516.7|518.18|516.18|0
1642757540000|2022-01-21 09:32:20|518.49|516.49|518.28|516.28|518.49|516.49|518.28|516.28|0
1642757550000|2022-01-21 09:32:30|518.18|516.18|517.55|515.55|518.18|516.18|517.55|515.55|0
1642757560000|2022-01-21 09:32:40|517.34|515.34|518.07|516.07|518.07|516.07|517.34|515.34|0
1642757570000|2022-01-21 09:32:50|517.76|515.76|517.97|515.97|517.97|515.97|517.76|515.76|0
1642757580000|2022-01-21 09:33:00|517.86|515.86|517.76|515.76|517.86|515.86|517.76|515.76|0
1642757590000|2022-01-21 09:33:10|517.65|515.65|517.34|515.34|517.65|515.65|517.34|515.34|0
1642757600000|2022-01-21 09:33:20|517.44|515.44|517.13|515.13|517.44|515.44|517.13|515.13|0
1642757610000|2022-01-21 09:33:30|516.92|514.92|516.5|514.5|516.92|514.92|516.5|514.5|0
1642757620000|2022-01-21 09:33:40|516.29|514.29|516.28|514.28|516.49|514.49|516.28|514.28|0
1642757630000|2022-01-21 09:33:50|516.18|514.18|516.6|514.6|516.6|514.6|516.18|514.18|0
1642757640000|2022-01-21 09:34:00|516.71|514.71|515.87|513.87|516.71|514.71|515.87|513.87|0
1642757650000|2022-01-21 09:34:10|515.66|513.66|516.5|514.5|516.5|514.5|515.66|513.66|0
1642757660000|2022-01-21 09:34:20|516.18|514.18|515.87|513.87|516.18|514.18|515.87|513.87|0
1642757670000|2022-01-21 09:34:30|516.29|514.29|516.4|514.4|516.61|514.61|516.29|514.29|0
1642757680000|2022-01-21 09:34:40|516.61|514.61|516.4|514.4|516.61|514.61|516.4|514.4|0
1642757690000|2022-01-21 09:34:50|516.61|514.61|516.4|514.4|516.61|514.61|516.4|514.4|0
1642757700000|2022-01-21 09:35:00|516.29|514.29|516.4|514.4|516.61|514.61|516.29|514.29|0
1642757710000|2022-01-21 09:35:10|516.61|514.61|516.82|514.82|516.82|514.82|516.61|514.61|0
1642757720000|2022-01-21 09:35:20|516.61|514.61|517.24|515.24|517.24|515.24|516.61|514.61|0
1642757730000|2022-01-21 09:35:30|517.45|515.45|517.34|515.34|517.45|515.45|517.34|515.34|0
1642757740000|2022-01-21 09:35:40|517.24|515.24|516.61|514.61|517.24|515.24|516.4|514.4|0
1642757760000|2022-01-21 09:36:00|516.82|514.82|515.77|513.77|516.82|514.82|515.77|513.77|0
1642757770000|2022-01-21 09:36:10|515.56|513.56|515.45|513.45|515.56|513.56|515.35|513.35|0
1642757780000|2022-01-21 09:36:20|515.35|513.35|515.35|513.35|515.35|513.35|515.04|513.04|0
1642757790000|2022-01-21 09:36:30|515.14|513.14|515.14|513.14|515.14|513.14|515.04|513.04|0
1642757800000|2022-01-21 09:36:40|514.94|512.94|514.94|512.94|515.14|513.14|514.94|512.94|0
1642757810000|2022-01-21 09:36:50|514.73|512.73|514.52|512.52|514.73|512.73|514.52|512.52|0
1642757820000|2022-01-21 09:37:00|514.31|512.31|514.31|512.31|514.52|512.52|514.31|512.31|0
1642757830000|2022-01-21 09:37:10|514.2|512.2|514.1|512.1|514.2|512.2|514.1|512.1|0
1642757840000|2022-01-21 09:37:20|514.2|512.2|514.52|512.52|514.52|512.52|514.2|512.2|0
1642757850000|2022-01-21 09:37:30|514.41|512.41|513.89|511.89|514.41|512.41|513.89|511.89|0
1642757860000|2022-01-21 09:37:40|514.1|512.1|513.99|511.99|514.1|512.1|513.89|511.89|0
1642757870000|2022-01-21 09:37:50|514.1|512.1|514.1|512.1|514.1|512.1|514.1|512.1|0
1642757890000|2022-01-21 09:38:10|514.72|512.72|514.31|512.31|514.72|512.72|514.31|512.31|0
1642757900000|2022-01-21 09:38:20|514.52|512.52|514.52|512.52|514.52|512.52|514.31|512.31|0
1642757910000|2022-01-21 09:38:30|514.41|512.41|514.93|512.93|514.93|512.93|514.41|512.41|0
1642757920000|2022-01-21 09:38:40|515.14|513.14|514.72|512.72|515.14|513.14|514.72|512.72|0
1642757930000|2022-01-21 09:38:50|514.82|512.82|514.52|512.52|514.82|512.82|514.52|512.52|0
1642757940000|2022-01-21 09:39:00|514.72|512.72|514.62|512.62|514.72|512.72|514.52|512.52|0
1642757950000|2022-01-21 09:39:10|514.72|512.72|514.1|512.1|514.93|512.93|514.1|512.1|0
1642757960000|2022-01-21 09:39:20|513.89|511.89|513.68|511.68|513.89|511.89|513.68|511.68|0
1642757970000|2022-01-21 09:39:30|513.47|511.47|513.89|511.89|513.89|511.89|513.47|511.47|0
1642757980000|2022-01-21 09:39:40|513.99|511.99|514.2|512.2|514.31|512.31|513.99|511.99|0
1642757990000|2022-01-21 09:39:50|514.1|512.1|514.72|512.72|514.72|512.72|514.1|512.1|0
1642758000000|2022-01-21 09:40:00|514.61|512.61|514.82|512.82|514.82|512.82|514.41|512.41|0
1642758010000|2022-01-21 09:40:10|514.93|512.93|514.41|512.41|514.93|512.93|514.41|512.41|0
1642758020000|2022-01-21 09:40:20|514.51|512.51|514.3|512.3|514.51|512.51|514.3|512.3|0
1642758030000|2022-01-21 09:40:30|514.51|512.51|514.41|512.41|514.51|512.51|514.3|512.3|0
1642758040000|2022-01-21 09:40:40|514.1|512.1|513.68|511.68|514.1|512.1|513.68|511.68|0
1642758050000|2022-01-21 09:40:50|513.89|511.89|514.51|512.51|514.51|512.51|513.68|511.68|0
1642758060000|2022-01-21 09:41:00|515.03|513.03|515.66|513.66|515.66|513.66|515.03|513.03|0
1642758070000|2022-01-21 09:41:10|515.56|513.56|517.03|515.03|517.03|515.03|515.56|513.56|0
1642758080000|2022-01-21 09:41:20|516.82|514.82|516.82|514.82|516.82|514.82|516.61|514.61|0
1642758090000|2022-01-21 09:41:30|516.61|514.61|516.71|514.71|516.71|514.71|516.61|514.61|0
1642758100000|2022-01-21 09:41:40|516.82|514.82|516.82|514.82|516.82|514.82|516.61|514.61|0
1642758110000|2022-01-21 09:41:50|516.71|514.71|517.02|515.02|517.02|515.02|516.5|514.5|0
1642758120000|2022-01-21 09:42:00|516.61|514.61|516.82|514.82|516.82|514.82|516.61|514.61|0
1642758130000|2022-01-21 09:42:10|516.61|514.61|516.82|514.82|516.82|514.82|516.61|514.61|0
1642758140000|2022-01-21 09:42:20|516.61|514.61|516.61|514.61|516.61|514.61|516.4|514.4|0
1642758150000|2022-01-21 09:42:30|516.81|514.81|517.02|515.02|517.02|515.02|516.61|514.61|0
1642758160000|2022-01-21 09:42:40|517.12|515.12|517.23|515.23|517.23|515.23|517.02|515.02|0
1642758170000|2022-01-21 09:42:50|517.54|515.54|517.86|515.86|517.86|515.86|517.54|515.54|0
1642758180000|2022-01-21 09:43:00|517.96|515.96|517.65|515.65|517.96|515.96|517.65|515.65|0
1642758190000|2022-01-21 09:43:10|517.23|515.23|517.44|515.44|517.65|515.65|517.23|515.23|0
1642758200000|2022-01-21 09:43:20|517.33|515.33|517.02|515.02|517.33|515.33|517.02|515.02|0
1642758210000|2022-01-21 09:43:30|517.12|515.12|517.65|515.65|517.65|515.65|517.12|515.12|0
1642758220000|2022-01-21 09:43:40|517.44|515.44|517.02|515.02|517.44|515.44|517.02|515.02|0
1642758230000|2022-01-21 09:43:50|517.54|515.54|517.23|515.23|517.54|515.54|517.23|515.23|0
1642758240000|2022-01-21 09:44:00|517.02|515.02|516.81|514.81|517.02|515.02|516.5|514.5|0
1642758250000|2022-01-21 09:44:10|516.91|514.91|517.02|515.02|517.02|515.02|516.81|514.81|0
1642758260000|2022-01-21 09:44:20|516.81|514.81|516.81|514.81|516.91|514.91|516.81|514.81|0
1642758270000|2022-01-21 09:44:30|516.7|514.7|516.6|514.6|516.81|514.81|516.6|514.6|0
1642758280000|2022-01-21 09:44:40|516.49|514.49|516.39|514.39|516.49|514.49|516.39|514.39|0
1642758290000|2022-01-21 09:44:50|516.6|514.6|516.39|514.39|516.6|514.6|516.39|514.39|0
1642758300000|2022-01-21 09:45:00|516.49|514.49|517.02|515.02|517.02|515.02|516.49|514.49|0
1642758310000|2022-01-21 09:45:10|516.81|514.81|516.81|514.81|517.02|515.02|516.81|514.81|0
1642758320000|2022-01-21 09:45:20|516.6|514.6|516.81|514.81|516.81|514.81|516.6|514.6|0
1642758330000|2022-01-21 09:45:30|516.6|514.6|516.39|514.39|516.6|514.6|516.39|514.39|0
1642758340000|2022-01-21 09:45:40|516.6|514.6|516.81|514.81|516.81|514.81|516.39|514.39|0
1642758350000|2022-01-21 09:45:50|516.6|514.6|516.49|514.49|516.6|514.6|516.49|514.49|0
1642758360000|2022-01-21 09:46:00|516.6|514.6|516.39|514.39|516.6|514.6|516.39|514.39|0
1642758370000|2022-01-21 09:46:10|516.6|514.6|516.39|514.39|516.6|514.6|516.39|514.39|0
1642758380000|2022-01-21 09:46:20|516.49|514.49|516.6|514.6|516.81|514.81|516.49|514.49|0
1642758390000|2022-01-21 09:46:30|516.39|514.39|516.39|514.39|516.39|514.39|516.39|514.39|0
1642758410000|2022-01-21 09:46:50|516.81|514.81|516.81|514.81|516.81|514.81|516.81|514.81|0
1642758420000|2022-01-21 09:47:00|517.02|515.02|517.02|515.02|517.02|515.02|517.02|515.02|0
1642758430000|2022-01-21 09:47:10|517.44|515.44|517.23|515.23|517.44|515.44|517.23|515.23|0
1642758440000|2022-01-21 09:47:20|517.02|515.02|517.44|515.44|517.44|515.44|517.02|515.02|0
1642758450000|2022-01-21 09:47:30|517.23|515.23|517.44|515.44|517.65|515.65|517.23|515.23|0
1642758460000|2022-01-21 09:47:40|517.23|515.23|517.33|515.33|517.33|515.33|517.23|515.23|0
1642758470000|2022-01-21 09:47:50|517.23|515.23|517.65|515.65|517.65|515.65|517.23|515.23|0
1642758480000|2022-01-21 09:48:00|517.44|515.44|517.54|515.54|517.54|515.54|517.44|515.44|0
1642758490000|2022-01-21 09:48:10|517.44|515.44|517.02|515.02|517.44|515.44|517.02|515.02|0
1642758500000|2022-01-21 09:48:20|517.12|515.12|517.23|515.23|517.23|515.23|517.02|515.02|0
1642758510000|2022-01-21 09:48:30|517.33|515.33|517.23|515.23|517.44|515.44|517.23|515.23|0
1642758520000|2022-01-21 09:48:40|517.33|515.33|517.44|515.44|517.44|515.44|517.23|515.23|0
1642758530000|2022-01-21 09:48:50|517.23|515.23|517.12|515.12|517.23|515.23|517.12|515.12|0
1642758540000|2022-01-21 09:49:00|517.02|515.02|517.02|515.02|517.02|515.02|516.91|514.91|0
1642758550000|2022-01-21 09:49:10|516.81|514.81|516.39|514.39|516.81|514.81|516.39|514.39|0
1642758560000|2022-01-21 09:49:20|516.6|514.6|516.6|514.6|516.6|514.6|516.6|514.6|0
1642758570000|2022-01-21 09:49:30|516.7|514.7|516.81|514.81|516.91|514.91|516.7|514.7|0
1642758580000|2022-01-21 09:49:40|516.91|514.91|517.44|515.44|517.44|515.44|516.91|514.91|0
1642758590000|2022-01-21 09:49:50|517.65|515.65|518.07|516.07|518.07|516.07|517.65|515.65|0
1642758600000|2022-01-21 09:50:00|517.96|515.96|517.96|515.96|517.96|515.96|517.86|515.86|0
1642758610000|2022-01-21 09:50:10|517.86|515.86|518.28|516.28|518.28|516.28|517.86|515.86|0
1642758620000|2022-01-21 09:50:20|518.49|516.49|517.86|515.86|518.49|516.49|517.86|515.86|0
1642758630000|2022-01-21 09:50:30|517.75|515.75|517.96|515.96|517.96|515.96|517.75|515.75|0
1642758640000|2022-01-21 09:50:40|517.86|515.86|518.07|516.07|518.07|516.07|517.86|515.86|0
1642758650000|2022-01-21 09:50:50|517.96|515.96|517.96|515.96|517.96|515.96|517.96|515.96|0
1642758660000|2022-01-21 09:51:00|517.86|515.86|520.37|518.37|520.37|518.37|517.54|515.54|0
1642758670000|2022-01-21 09:51:10|520.58|518.58|520.47|518.47|520.58|518.58|520.37|518.37|0
1642758680000|2022-01-21 09:51:20|520.16|518.16|521.42|519.42|521.42|519.42|520.16|518.16|0
1642758690000|2022-01-21 09:51:30|521.63|519.63|521.42|519.42|521.63|519.63|521.42|519.42|0
1642758700000|2022-01-21 09:51:40|521.21|519.21|521.42|519.42|521.42|519.42|521.21|519.21|0
1642758710000|2022-01-21 09:51:50|521.73|519.73|521.42|519.42|521.73|519.73|521.42|519.42|0
1642758720000|2022-01-21 09:52:00|521.21|519.21|520.68|518.68|521.21|519.21|520.68|518.68|0
1642758730000|2022-01-21 09:52:10|521.21|519.21|521|519|521.21|519.21|521|519|0
1642758740000|2022-01-21 09:52:20|521.21|519.21|521.42|519.42|521.42|519.42|521.21|519.21|0
1642758750000|2022-01-21 09:52:30|521.84|519.84|521.21|519.21|521.84|519.84|521.21|519.21|0
1642758760000|2022-01-21 09:52:40|521.31|519.31|521.31|519.31|521.31|519.31|521.21|519.21|0
1642758770000|2022-01-21 09:52:50|521.1|519.1|520.79|518.79|521.1|519.1|520.79|518.79|0
1642758780000|2022-01-21 09:53:00|520.68|518.68|520.58|518.58|520.79|518.79|520.58|518.58|0
1642758790000|2022-01-21 09:53:10|520.79|518.79|520.89|518.89|520.89|518.89|520.37|518.37|0
1642758800000|2022-01-21 09:53:20|520.79|518.79|520.68|518.68|520.79|518.79|520.68|518.68|0
1642758810000|2022-01-21 09:53:30|520.89|518.89|521|519|521|519|520.89|518.89|0
1642758820000|2022-01-21 09:53:40|520.79|518.79|521|519|521.21|519.21|520.79|518.79|0
1642758830000|2022-01-21 09:53:50|520.79|518.79|521|519|521|519|520.79|518.79|0
1642758840000|2022-01-21 09:54:00|520.79|518.79|521.21|519.21|521.21|519.21|520.79|518.79|0
1642758850000|2022-01-21 09:54:10|521.42|519.42|520.79|518.79|521.42|519.42|520.79|518.79|0
1642758860000|2022-01-21 09:54:20|521|519|521.21|519.21|521.21|519.21|521|519|0
1642758870000|2022-01-21 09:54:30|521|519|521.21|519.21|521.52|519.52|521|519|0
1642758880000|2022-01-21 09:54:40|521.31|519.31|521|519|521.31|519.31|521|519|0
1642758890000|2022-01-21 09:54:50|520.89|518.89|520.79|518.79|520.89|518.89|520.79|518.79|0
1642758900000|2022-01-21 09:55:00|520.89|518.89|521|519|521.21|519.21|520.89|518.89|0
1642758910000|2022-01-21 09:55:10|521.1|519.1|521.21|519.21|521.21|519.21|521|519|0
1642758920000|2022-01-21 09:55:20|521.42|519.42|521.42|519.42|521.42|519.42|521.42|519.42|0
1642758930000|2022-01-21 09:55:30|521.31|519.31|521.42|519.42|521.42|519.42|521.31|519.31|0
1642758940000|2022-01-21 09:55:40|521.31|519.31|521.31|519.31|521.42|519.42|521.31|519.31|0
1642758950000|2022-01-21 09:55:50|521.42|519.42|521.31|519.31|521.42|519.42|521.31|519.31|0
1642758960000|2022-01-21 09:56:00|521.84|519.84|521.63|519.63|521.84|519.84|521.63|519.63|0
1642758970000|2022-01-21 09:56:10|521.42|519.42|521.21|519.21|521.42|519.42|521.21|519.21|0
1642758980000|2022-01-21 09:56:20|521.31|519.31|521.63|519.63|521.63|519.63|521.31|519.31|0
1642758990000|2022-01-21 09:56:30|521.52|519.52|521.52|519.52|521.63|519.63|521.42|519.42|0
1642759000000|2022-01-21 09:56:40|521.42|519.42|521.21|519.21|521.42|519.42|521.21|519.21|0
1642759010000|2022-01-21 09:56:50|521|519|520.79|518.79|521|519|520.79|518.79|0
1642759020000|2022-01-21 09:57:00|520.68|518.68|520.58|518.58|520.79|518.79|520.37|518.37|0
1642759030000|2022-01-21 09:57:10|521.21|519.21|521.42|519.42|521.73|519.73|521.21|519.21|0
1642759040000|2022-01-21 09:57:20|521.21|519.21|521.42|519.42|521.63|519.63|521.21|519.21|0
1642759050000|2022-01-21 09:57:30|521.63|519.63|521.63|519.63|521.84|519.84|521.63|519.63|0
1642759060000|2022-01-21 09:57:40|521.42|519.42|521|519|521.42|519.42|521|519|0
1642759070000|2022-01-21 09:57:50|521.21|519.21|521.42|519.42|521.42|519.42|521.21|519.21|0
1642759080000|2022-01-21 09:58:00|521|519|521.42|519.42|521.42|519.42|521|519|0
1642759090000|2022-01-21 09:58:10|520.79|518.79|520.79|518.79|521|519|520.79|518.79|0
1642759100000|2022-01-21 09:58:20|520.58|518.58|521|519|521|519|520.37|518.37|0
1642759110000|2022-01-21 09:58:30|520.79|518.79|520.79|518.79|520.79|518.79|520.79|518.79|0
1642759120000|2022-01-21 09:58:40|521|519|520.68|518.68|521|519|520.68|518.68|0
1642759130000|2022-01-21 09:58:50|520.58|518.58|520.79|518.79|520.79|518.79|520.58|518.58|0
1642759140000|2022-01-21 09:59:00|520.58|518.58|520.37|518.37|520.58|518.58|520.37|518.37|0
1642759150000|2022-01-21 09:59:10|520.79|518.79|520.68|518.68|520.79|518.79|520.58|518.58|0
1642759160000|2022-01-21 09:59:20|520.58|518.58|520.58|518.58|520.58|518.58|520.58|518.58|0
1642759170000|2022-01-21 09:59:30|520.37|518.37|520.58|518.58|520.58|518.58|520.37|518.37|0
1642759180000|2022-01-21 09:59:40|520.79|518.79|520.47|518.47|520.79|518.79|520.47|518.47|0
1642759190000|2022-01-21 09:59:50|520.37|518.37|520.58|518.58|520.58|518.58|520.37|518.37|0
1642759200000|2022-01-21 10:00:00|520.47|518.47|520.16|518.16|520.47|518.47|520.16|518.16|0
1642759210000|2022-01-21 10:00:10|520.26|518.26|520.58|518.58|520.58|518.58|520.26|518.26|0
1642759220000|2022-01-21 10:00:20|521|519|520.37|518.37|521|519|520.37|518.37|0
1642759230000|2022-01-21 10:00:30|520.58|518.58|520.58|518.58|520.79|518.79|520.58|518.58|0
1642759240000|2022-01-21 10:00:40|520.79|518.79|520.58|518.58|520.79|518.79|520.37|518.37|0
1642759250000|2022-01-21 10:00:50|520.37|518.37|520.16|518.16|520.37|518.37|520.16|518.16|0
1642759260000|2022-01-21 10:01:00|518.9|516.9|518.9|516.9|518.9|516.9|518.9|516.9|0
1642759270000|2022-01-21 10:01:10|519.21|517.21|518.69|516.69|519.21|517.21|518.69|516.69|0
1642759280000|2022-01-21 10:01:20|519.11|517.11|518.9|516.9|519.11|517.11|518.9|516.9|0
1642759290000|2022-01-21 10:01:30|518.27|516.27|518.9|516.9|518.9|516.9|518.27|516.27|0
1642759300000|2022-01-21 10:01:40|518.48|516.48|519.32|517.32|519.32|517.32|518.48|516.48|0
1642759310000|2022-01-21 10:01:50|518.9|516.9|518.69|516.69|518.9|516.9|518.69|516.69|0
1642759320000|2022-01-21 10:02:00|518.9|516.9|518.48|516.48|518.9|516.9|518.27|516.27|0
1642759330000|2022-01-21 10:02:10|518.27|516.27|517.64|515.64|518.27|516.27|517.64|515.64|0
1642759340000|2022-01-21 10:02:20|517.85|515.85|517.64|515.64|517.85|515.85|517.64|515.64|0
1642759350000|2022-01-21 10:02:30|517.85|515.85|517.74|515.74|517.85|515.85|517.74|515.74|0
1642759360000|2022-01-21 10:02:40|517.64|515.64|517.85|515.85|517.85|515.85|517.64|515.64|0
1642759370000|2022-01-21 10:02:50|518.27|516.27|518.16|516.16|518.27|516.27|518.06|516.06|0
1642759380000|2022-01-21 10:03:00|518.27|516.27|518.16|516.16|518.27|516.27|518.16|516.16|0
1642759390000|2022-01-21 10:03:10|518.06|516.06|517.85|515.85|518.06|516.06|517.64|515.64|0
1642759400000|2022-01-21 10:03:20|517.95|515.95|517.85|515.85|517.95|515.95|517.85|515.85|0
1642759410000|2022-01-21 10:03:30|517.95|515.95|518.27|516.27|518.27|516.27|517.95|515.95|0
1642759420000|2022-01-21 10:03:40|518.06|516.06|518.16|516.16|518.16|516.16|518.06|516.06|0
1642759430000|2022-01-21 10:03:50|518.06|516.06|517.43|515.43|518.26|516.26|517.43|515.43|0
1642759440000|2022-01-21 10:04:00|518.16|516.16|518.06|516.06|518.16|516.16|518.06|516.06|0
1642759450000|2022-01-21 10:04:10|518.26|516.26|518.26|516.26|518.26|516.26|518.16|516.16|0
1642759460000|2022-01-21 10:04:20|518.05|516.05|518.26|516.26|518.26|516.26|518.05|516.05|0
1642759490000|2022-01-21 10:04:50|518.16|516.16|518.16|516.16|518.16|516.16|518.05|516.05|0
1642759500000|2022-01-21 10:05:00|517.95|515.95|518.15|516.15|518.15|516.15|517.95|515.95|0
1642759510000|2022-01-21 10:05:10|518.05|516.05|518.26|516.26|518.26|516.26|518.05|516.05|0
1642759520000|2022-01-21 10:05:20|518.68|516.68|518.89|516.89|518.89|516.89|518.47|516.47|0
1642759530000|2022-01-21 10:05:30|518.78|516.78|518.68|516.68|518.78|516.78|518.68|516.68|0
1642759540000|2022-01-21 10:05:40|518.89|516.89|519.31|517.31|519.31|517.31|518.89|516.89|0
1642759550000|2022-01-21 10:05:50|519.52|517.52|519.52|517.52|519.73|517.73|519.52|517.52|0
1642759560000|2022-01-21 10:06:00|519.73|517.73|518.68|516.68|519.73|517.73|518.68|516.68|0
1642759570000|2022-01-21 10:06:10|518.89|516.89|519.41|517.41|519.41|517.41|518.89|516.89|0
1642759580000|2022-01-21 10:06:20|519.2|517.2|519.52|517.52|519.52|517.52|519.2|517.2|0
1642759590000|2022-01-21 10:06:30|519.41|517.41|519.41|517.41|519.41|517.41|519.31|517.31|0
1642759600000|2022-01-21 10:06:40|519.52|517.52|519.73|517.73|519.73|517.73|519.52|517.52|0
1642759610000|2022-01-21 10:06:50|519.62|517.62|520.15|518.15|520.15|518.15|519.62|517.62|0
1642759620000|2022-01-21 10:07:00|519.94|517.94|520.67|518.67|520.78|518.78|519.94|517.94|0
1642759630000|2022-01-21 10:07:10|520.57|518.57|519.94|517.94|520.57|518.57|519.94|517.94|0
1642759640000|2022-01-21 10:07:20|520.15|518.15|519.73|517.73|520.15|518.15|519.73|517.73|0
1642759650000|2022-01-21 10:07:30|519.52|517.52|519.52|517.52|519.52|517.52|519.52|517.52|0
1642759660000|2022-01-21 10:07:40|519.31|517.31|519.52|517.52|519.52|517.52|519.1|517.1|0
1642759670000|2022-01-21 10:07:50|519.41|517.41|519.73|517.73|519.94|517.94|519.41|517.41|0
1642759680000|2022-01-21 10:08:00|519.31|517.31|518.99|516.99|519.31|517.31|518.99|516.99|0
1642759690000|2022-01-21 10:08:10|518.89|516.89|518.68|516.68|518.99|516.99|518.68|516.68|0
1642759700000|2022-01-21 10:08:20|518.78|516.78|518.89|516.89|518.89|516.89|518.68|516.68|0
1642759710000|2022-01-21 10:08:30|518.68|516.68|518.47|516.47|518.68|516.68|518.47|516.47|0
1642759720000|2022-01-21 10:08:40|518.68|516.68|518.68|516.68|518.68|516.68|518.47|516.47|0
1642759730000|2022-01-21 10:08:50|518.47|516.47|518.47|516.47|518.47|516.47|518.47|516.47|0
1642759740000|2022-01-21 10:09:00|518.36|516.36|518.47|516.47|518.47|516.47|518.36|516.36|0
1642759750000|2022-01-21 10:09:10|518.26|516.26|518.05|516.05|518.26|516.26|518.05|516.05|0
1642759760000|2022-01-21 10:09:20|517.84|515.84|518.05|516.05|518.05|516.05|517.84|515.84|0
1642759780000|2022-01-21 10:09:40|517.84|515.84|518.05|516.05|518.05|516.05|517.84|515.84|0
1642759790000|2022-01-21 10:09:50|517.94|515.94|517.73|515.73|518.05|516.05|517.73|515.73|0
1642759800000|2022-01-21 10:10:00|517.63|515.63|518.47|516.47|518.47|516.47|517.63|515.63|0
1642759810000|2022-01-21 10:10:10|518.26|516.26|518.15|516.15|518.26|516.26|518.15|516.15|0
1642759820000|2022-01-21 10:10:20|518.26|516.26|518.36|516.36|518.47|516.47|518.26|516.26|0
1642759830000|2022-01-21 10:10:30|518.26|516.26|518.36|516.36|518.36|516.36|518.26|516.26|0
1642759840000|2022-01-21 10:10:40|518.47|516.47|518.68|516.68|518.68|516.68|518.47|516.47|0
1642759850000|2022-01-21 10:10:50|518.47|516.47|518.36|516.36|518.47|516.47|518.36|516.36|0
1642759860000|2022-01-21 10:11:00|518.26|516.26|518.47|516.47|518.47|516.47|518.26|516.26|0
1642759870000|2022-01-21 10:11:10|518.36|516.36|518.57|516.57|518.57|516.57|518.26|516.26|0
1642759880000|2022-01-21 10:11:20|518.68|516.68|518.47|516.47|518.68|516.68|518.47|516.47|0
1642759890000|2022-01-21 10:11:30|518.57|516.57|518.57|516.57|518.68|516.68|518.57|516.57|0
1642759900000|2022-01-21 10:11:40|518.68|516.68|518.68|516.68|518.68|516.68|518.68|516.68|0
1642759910000|2022-01-21 10:11:50|518.47|516.47|518.26|516.26|518.47|516.47|518.26|516.26|0
1642759920000|2022-01-21 10:12:00|518.47|516.47|518.47|516.47|518.47|516.47|518.36|516.36|0
1642759930000|2022-01-21 10:12:10|518.26|516.26|518.68|516.68|518.68|516.68|518.26|516.26|0
1642759940000|2022-01-21 10:12:20|518.47|516.47|518.68|516.68|518.68|516.68|518.26|516.26|0
1642759950000|2022-01-21 10:12:30|518.47|516.47|518.26|516.26|518.47|516.47|518.26|516.26|0
1642759960000|2022-01-21 10:12:40|518.68|516.68|518.57|516.57|518.89|516.89|518.57|516.57|0
1642759970000|2022-01-21 10:12:50|518.68|516.68|518.47|516.47|518.68|516.68|518.47|516.47|0
1642759990000|2022-01-21 10:13:10|518.26|516.26|518.26|516.26|518.47|516.47|518.26|516.26|0
1642760010000|2022-01-21 10:13:30|518.36|516.36|518.05|516.05|518.36|516.36|518.05|516.05|0
1642760020000|2022-01-21 10:13:40|517.84|515.84|518.05|516.05|518.05|516.05|517.84|515.84|0
1642760030000|2022-01-21 10:13:50|518.15|516.15|517.42|515.42|518.15|516.15|517.42|515.42|0
1642760040000|2022-01-21 10:14:00|517.63|515.63|517.84|515.84|517.84|515.84|517.63|515.63|0
1642760050000|2022-01-21 10:14:10|517.63|515.63|517.84|515.84|517.84|515.84|517.63|515.63|0
1642760060000|2022-01-21 10:14:20|517.42|515.42|517.1|515.1|517.42|515.42|517|515|0
1642760070000|2022-01-21 10:14:30|517|515|517|515|517.1|515.1|517|515|0
1642760080000|2022-01-21 10:14:40|517.1|515.1|516.58|514.58|517.1|515.1|516.58|514.58|0
1642760090000|2022-01-21 10:14:50|516.37|514.37|516.79|514.79|516.79|514.79|516.37|514.37|0
1642760100000|2022-01-21 10:15:00|517.21|515.21|517.21|515.21|517.21|515.21|517|515|0
1642760110000|2022-01-21 10:15:10|517|515|517.94|515.94|517.94|515.94|517|515|0
1642760120000|2022-01-21 10:15:20|517.84|515.84|518.05|516.05|518.15|516.15|517.84|515.84|0
1642760130000|2022-01-21 10:15:30|518.47|516.47|519.09|517.09|519.09|517.09|518.47|516.47|0
1642760140000|2022-01-21 10:15:40|519.3|517.3|519.3|517.3|519.51|517.51|519.3|517.3|0
1642760150000|2022-01-21 10:15:50|520.14|518.14|520.35|518.35|520.35|518.35|520.14|518.14|0
1642760160000|2022-01-21 10:16:00|520.24|518.24|519.93|517.93|520.24|518.24|519.93|517.93|0
1642760170000|2022-01-21 10:16:10|519.72|517.72|520.14|518.14|520.14|518.14|519.72|517.72|0
1642760180000|2022-01-21 10:16:20|520.24|518.24|520.24|518.24|520.24|518.24|520.14|518.14|0
1642760190000|2022-01-21 10:16:30|520.35|518.35|521.08|519.08|521.08|519.08|520.35|518.35|0
1642760200000|2022-01-21 10:16:40|522.03|520.03|521.61|519.61|522.24|520.24|521.61|519.61|0
1642760210000|2022-01-21 10:16:50|521.5|519.5|521.19|519.19|521.5|519.5|521.19|519.19|0
1642760220000|2022-01-21 10:17:00|521.4|519.4|521.61|519.61|521.61|519.61|521.29|519.29|0
1642760230000|2022-01-21 10:17:10|521.82|519.82|522.03|520.03|522.03|520.03|521.71|519.71|0
1642760240000|2022-01-21 10:17:20|522.24|520.24|522.24|520.24|522.24|520.24|522.13|520.13|0
1642760250000|2022-01-21 10:17:30|522.03|520.03|522.24|520.24|522.24|520.24|522.03|520.03|0
1642760260000|2022-01-21 10:17:40|522.03|520.03|522.24|520.24|522.24|520.24|522.03|520.03|0
1642760270000|2022-01-21 10:17:50|522.03|520.03|522.45|520.45|522.45|520.45|522.03|520.03|0
1642760280000|2022-01-21 10:18:00|522.24|520.24|523.08|521.08|523.08|521.08|522.24|520.24|0
1642760290000|2022-01-21 10:18:10|523.29|521.29|523.29|521.29|523.29|521.29|522.66|520.66|0
1642760300000|2022-01-21 10:18:20|523.08|521.08|523.72|521.72|523.93|521.93|523.08|521.08|0
1642760310000|2022-01-21 10:18:30|522.87|520.87|523.08|521.08|523.08|521.08|522.87|520.87|0
1642760320000|2022-01-21 10:18:40|523.29|521.29|522.87|520.87|523.29|521.29|522.87|520.87|0
1642760330000|2022-01-21 10:18:50|522.66|520.66|523.29|521.29|523.29|521.29|522.66|520.66|0
1642760340000|2022-01-21 10:19:00|523.4|521.4|523.08|521.08|523.4|521.4|523.08|521.08|0
1642760350000|2022-01-21 10:19:10|523.29|521.29|523.29|521.29|523.29|521.29|523.08|521.08|0
1642760360000|2022-01-21 10:19:20|523.5|521.5|523.5|521.5|523.5|521.5|523.29|521.29|0
1642760370000|2022-01-21 10:19:30|523.18|521.18|523.29|521.29|523.29|521.29|523.08|521.08|0
1642760380000|2022-01-21 10:19:40|523.18|521.18|523.18|521.18|523.29|521.29|523.18|521.18|0
1642760390000|2022-01-21 10:19:50|522.87|520.87|523.08|521.08|523.08|521.08|522.76|520.76|0
1642760400000|2022-01-21 10:20:00|522.87|520.87|522.45|520.45|522.87|520.87|522.45|520.45|0
1642760410000|2022-01-21 10:20:10|522.24|520.24|522.13|520.13|522.24|520.24|522.03|520.03|0
1642760420000|2022-01-21 10:20:20|522.66|520.66|522.24|520.24|522.76|520.76|522.03|520.03|0
1642760430000|2022-01-21 10:20:30|522.45|520.45|523.08|521.08|523.08|521.08|522.45|520.45|0
1642760440000|2022-01-21 10:20:40|523.29|521.29|523.5|521.5|523.5|521.5|523.29|521.29|0
1642760450000|2022-01-21 10:20:50|523.29|521.29|523.29|521.29|523.29|521.29|523.18|521.18|0
1642760460000|2022-01-21 10:21:00|523.18|521.18|523.18|521.18|523.29|521.29|523.08|521.08|0
1642760470000|2022-01-21 10:21:10|523.29|521.29|523.29|521.29|523.29|521.29|523.18|521.18|0
1642760480000|2022-01-21 10:21:20|523.08|521.08|523.08|521.08|523.08|521.08|522.97|520.97|0
1642760490000|2022-01-21 10:21:30|523.5|521.5|523.29|521.29|523.5|521.5|523.29|521.29|0
1642760500000|2022-01-21 10:21:40|523.71|521.71|523.81|521.81|523.92|521.92|523.71|521.71|0
1642760510000|2022-01-21 10:21:50|524.13|522.13|524.13|522.13|524.13|522.13|524.13|522.13|0
1642760520000|2022-01-21 10:22:00|523.92|521.92|524.02|522.02|524.23|522.23|523.92|521.92|0
1642760530000|2022-01-21 10:22:10|523.92|521.92|523.6|521.6|523.92|521.92|523.5|521.5|0
1642760540000|2022-01-21 10:22:20|523.71|521.71|523.08|521.08|523.81|521.81|523.08|521.08|0
1642760550000|2022-01-21 10:22:30|522.87|520.87|522.87|520.87|522.87|520.87|522.87|520.87|0
1642760560000|2022-01-21 10:22:40|522.66|520.66|522.66|520.66|522.87|520.87|522.66|520.66|0
1642760570000|2022-01-21 10:22:50|522.97|520.97|522.44|520.44|522.97|520.97|522.44|520.44|0
1642760580000|2022-01-21 10:23:00|522.55|520.55|522.44|520.44|522.55|520.55|522.44|520.44|0
1642760590000|2022-01-21 10:23:10|522.23|520.23|522.33|520.33|522.33|520.33|522.12|520.12|0
1642760600000|2022-01-21 10:23:20|522.23|520.23|521.39|519.39|522.23|520.23|521.39|519.39|0
1642760610000|2022-01-21 10:23:30|521.6|519.6|521.49|519.49|521.6|519.6|521.39|519.39|0
1642760620000|2022-01-21 10:23:40|521.6|519.6|521.39|519.39|521.81|519.81|521.39|519.39|0
1642760630000|2022-01-21 10:23:50|521.18|519.18|521.18|519.18|521.18|519.18|521.18|519.18|0
1642760640000|2022-01-21 10:24:00|521.39|519.39|521.28|519.28|521.39|519.39|521.28|519.28|0
1642760650000|2022-01-21 10:24:10|521.39|519.39|522.23|520.23|522.23|520.23|521.39|519.39|0
1642760660000|2022-01-21 10:24:20|522.44|520.44|522.44|520.44|522.44|520.44|522.44|520.44|0
1642760670000|2022-01-21 10:24:30|522.54|520.54|521.91|519.91|522.54|520.54|521.91|519.91|0
1642760680000|2022-01-21 10:24:40|522.02|520.02|521.6|519.6|522.02|520.02|521.6|519.6|0
1642760690000|2022-01-21 10:24:50|521.81|519.81|521.39|519.39|521.81|519.81|521.39|519.39|0
1642760700000|2022-01-21 10:25:00|521.6|519.6|521.6|519.6|521.6|519.6|521.39|519.39|0
1642760710000|2022-01-21 10:25:10|521.81|519.81|521.7|519.7|521.81|519.81|521.7|519.7|0
1642760720000|2022-01-21 10:25:20|521.81|519.81|521.07|519.07|521.81|519.81|521.07|519.07|0
1642760730000|2022-01-21 10:25:30|521.18|519.18|521.18|519.18|521.18|519.18|520.97|518.97|0
1642760740000|2022-01-21 10:25:40|520.76|518.76|520.86|518.86|520.86|518.86|520.65|518.65|0
1642760750000|2022-01-21 10:25:50|520.97|518.97|520.86|518.86|520.97|518.97|520.86|518.86|0
1642760760000|2022-01-21 10:26:00|520.76|518.76|520.65|518.65|520.76|518.76|520.65|518.65|0
1642760770000|2022-01-21 10:26:10|520.55|518.55|521.07|519.07|521.07|519.07|520.55|518.55|0
1642760780000|2022-01-21 10:26:20|520.97|518.97|520.55|518.55|520.97|518.97|520.55|518.55|0
1642760790000|2022-01-21 10:26:30|520.76|518.76|520.76|518.76|520.86|518.86|520.76|518.76|0
1642760800000|2022-01-21 10:26:40|520.55|518.55|520.76|518.76|520.76|518.76|520.55|518.55|0
1642760810000|2022-01-21 10:26:50|520.65|518.65|520.55|518.55|520.76|518.76|520.55|518.55|0
1642760830000|2022-01-21 10:27:10|521.39|519.39|521.39|519.39|521.6|519.6|521.39|519.39|0
1642760840000|2022-01-21 10:27:20|521.6|519.6|521.18|519.18|521.6|519.6|521.18|519.18|0
1642760860000|2022-01-21 10:27:40|521.28|519.28|520.97|518.97|521.28|519.28|520.97|518.97|0
1642760870000|2022-01-21 10:27:50|521.18|519.18|521.07|519.07|521.18|519.18|521.07|519.07|0
1642760880000|2022-01-21 10:28:00|521.18|519.18|521.39|519.39|521.39|519.39|521.18|519.18|0
1642760890000|2022-01-21 10:28:10|521.6|519.6|521.91|519.91|521.91|519.91|521.6|519.6|0
1642760900000|2022-01-21 10:28:20|521.81|519.81|521.7|519.7|521.81|519.81|521.7|519.7|0
1642760910000|2022-01-21 10:28:30|521.6|519.6|521.6|519.6|521.7|519.7|521.6|519.6|0
1642760920000|2022-01-21 10:28:40|521.81|519.81|522.23|520.23|522.44|520.44|521.81|519.81|0
1642760930000|2022-01-21 10:28:50|522.33|520.33|522.02|520.02|522.33|520.33|522.02|520.02|0
1642760940000|2022-01-21 10:29:00|521.81|519.81|521.81|519.81|521.81|519.81|521.81|519.81|0
1642760950000|2022-01-21 10:29:10|521.6|519.6|521.81|519.81|521.91|519.91|521.6|519.6|0
1642760960000|2022-01-21 10:29:20|522.02|520.02|522.02|520.02|522.02|520.02|522.02|520.02|0
1642760970000|2022-01-21 10:29:30|521.6|519.6|521.28|519.28|521.6|519.6|521.28|519.28|0
1642760980000|2022-01-21 10:29:40|521.18|519.18|521.28|519.28|521.28|519.28|521.18|519.18|0
1642760990000|2022-01-21 10:29:50|521.39|519.39|521.6|519.6|521.6|519.6|521.39|519.39|0
1642761000000|2022-01-21 10:30:00|521.49|519.49|521.39|519.39|521.49|519.49|521.39|519.39|0
1642761010000|2022-01-21 10:30:10|521.28|519.28|520.75|518.75|521.28|519.28|520.75|518.75|0
1642761020000|2022-01-21 10:30:20|520.54|518.54|520.64|518.64|520.75|518.75|520.54|518.54|0
1642761030000|2022-01-21 10:30:30|520.54|518.54|520.96|518.96|520.96|518.96|520.54|518.54|0
1642761040000|2022-01-21 10:30:40|521.17|519.17|520.96|518.96|521.17|519.17|520.96|518.96|0
1642761050000|2022-01-21 10:30:50|521.17|519.17|520.54|518.54|521.17|519.17|520.54|518.54|0
1642761060000|2022-01-21 10:31:00|520.75|518.75|520.75|518.75|520.75|518.75|520.75|518.75|0
1642761070000|2022-01-21 10:31:10|520.85|518.85|520.96|518.96|520.96|518.96|520.85|518.85|0
1642761080000|2022-01-21 10:31:20|521.17|519.17|521.7|519.7|521.7|519.7|521.17|519.17|0
1642761090000|2022-01-21 10:31:30|521.6|519.6|521.7|519.7|521.7|519.7|521.6|519.6|0
1642761100000|2022-01-21 10:31:40|521.59|519.59|521.49|519.49|521.59|519.59|521.49|519.49|0
1642761110000|2022-01-21 10:31:50|521.81|519.81|521.7|519.7|521.81|519.81|521.7|519.7|0
1642761120000|2022-01-21 10:32:00|521.81|519.81|521.7|519.7|521.81|519.81|521.38|519.38|0
1642761130000|2022-01-21 10:32:10|521.81|519.81|521.48|519.48|521.81|519.81|521.38|519.38|0
1642761140000|2022-01-21 10:32:20|521.38|519.38|520.85|518.85|521.38|519.38|520.85|518.85|0
1642761150000|2022-01-21 10:32:30|520.75|518.75|520.75|518.75|520.96|518.96|520.75|518.75|0
1642761160000|2022-01-21 10:32:40|520.96|518.96|520.96|518.96|520.96|518.96|520.96|518.96|0
1642761170000|2022-01-21 10:32:50|520.85|518.85|520.96|518.96|520.96|518.96|520.75|518.75|0
1642761180000|2022-01-21 10:33:00|521.06|519.06|521.06|519.06|521.06|519.06|520.96|518.96|0
1642761190000|2022-01-21 10:33:10|520.96|518.96|520.96|518.96|520.96|518.96|520.96|518.96|0
1642761200000|2022-01-21 10:33:20|521.38|519.38|521.17|519.17|521.38|519.38|521.17|519.17|0
1642761210000|2022-01-21 10:33:30|520.96|518.96|520.75|518.75|520.96|518.96|520.75|518.75|0
1642761220000|2022-01-21 10:33:40|520.54|518.54|519.91|517.91|520.54|518.54|519.91|517.91|0
1642761230000|2022-01-21 10:33:50|520.12|518.12|520.12|518.12|520.33|518.33|520.12|518.12|0
1642761240000|2022-01-21 10:34:00|519.7|517.7|519.91|517.91|519.91|517.91|519.7|517.7|0
1642761250000|2022-01-21 10:34:10|519.8|517.8|519.8|517.8|519.8|517.8|519.8|517.8|0
1642761260000|2022-01-21 10:34:20|520.33|518.33|520.54|518.54|520.54|518.54|520.22|518.22|0
1642761270000|2022-01-21 10:34:30|520.33|518.33|520.7|518.7|520.7|518.7|520.33|518.33|0
1642761280000|2022-01-21 10:34:40|520.49|518.49|520.7|518.7|520.7|518.7|520.49|518.49|0
1642761290000|2022-01-21 10:34:50|520.49|518.49|520.59|518.59|520.59|518.59|520.49|518.49|0
1642761300000|2022-01-21 10:35:00|520.91|518.91|520.7|518.7|520.91|518.91|520.7|518.7|0
1642761310000|2022-01-21 10:35:10|521.12|519.12|521.01|519.01|521.33|519.33|521.01|519.01|0
1642761320000|2022-01-21 10:35:20|521.33|519.33|521.12|519.12|521.33|519.33|521.01|519.01|0
1642761330000|2022-01-21 10:35:30|521.33|519.33|521.96|519.96|521.96|519.96|521.33|519.33|0
1642761340000|2022-01-21 10:35:40|522.17|520.17|521.96|519.96|522.17|520.17|521.96|519.96|0
1642761350000|2022-01-21 10:35:50|521.75|519.75|522.17|520.17|522.17|520.17|521.75|519.75|0
1642761360000|2022-01-21 10:36:00|522.6|520.6|522.17|520.17|522.6|520.6|522.17|520.17|0
1642761370000|2022-01-21 10:36:10|521.96|519.96|522.91|520.91|522.91|520.91|521.96|519.96|0
1642761380000|2022-01-21 10:36:20|522.81|520.81|522.81|520.81|523.02|521.02|522.7|520.7|0
1642761390000|2022-01-21 10:36:30|522.17|520.17|521.96|519.96|522.27|520.27|521.96|519.96|0
1642761400000|2022-01-21 10:36:40|522.38|520.38|522.59|520.59|522.59|520.59|522.38|520.38|0
1642761410000|2022-01-21 10:36:50|522.81|520.81|522.59|520.59|522.81|520.81|522.38|520.38|0
1642761420000|2022-01-21 10:37:00|522.49|520.49|522.06|520.06|522.49|520.49|522.06|520.06|0
1642761430000|2022-01-21 10:37:10|522.17|520.17|522.17|520.17|522.27|520.27|522.17|520.17|0
1642761440000|2022-01-21 10:37:20|521.96|519.96|521.96|519.96|521.96|519.96|521.96|519.96|0
1642761460000|2022-01-21 10:37:40|522.17|520.17|522.17|520.17|522.17|520.17|522.17|520.17|0
1642761470000|2022-01-21 10:37:50|522.38|520.38|522.27|520.27|522.38|520.38|522.27|520.27|0
1642761480000|2022-01-21 10:38:00|522.06|520.06|522.06|520.06|522.06|520.06|522.06|520.06|0
1642761490000|2022-01-21 10:38:10|521.96|519.96|521.54|519.54|521.96|519.96|521.54|519.54|0
1642761500000|2022-01-21 10:38:20|521.64|519.64|521.75|519.75|521.75|519.75|521.64|519.64|0
1642761510000|2022-01-21 10:38:30|521.96|519.96|521.96|519.96|522.17|520.17|521.85|519.85|0
1642761520000|2022-01-21 10:38:40|521.85|519.85|521.33|519.33|521.96|519.96|521.33|519.33|0
1642761530000|2022-01-21 10:38:50|521.22|519.22|521.22|519.22|521.22|519.22|521.22|519.22|0
1642761540000|2022-01-21 10:39:00|521.33|519.33|521.85|519.85|521.85|519.85|521.33|519.33|0
1642761550000|2022-01-21 10:39:10|521.54|519.54|521.54|519.54|521.64|519.64|521.54|519.54|0
1642761560000|2022-01-21 10:39:20|521.64|519.64|521.12|519.12|521.64|519.64|521.12|519.12|0
1642761570000|2022-01-21 10:39:30|521.43|519.43|521.43|519.43|521.43|519.43|521.43|519.43|0
1642761590000|2022-01-21 10:39:50|521.54|519.54|521.54|519.54|521.54|519.54|521.54|519.54|0
1642761600000|2022-01-21 10:40:00|521.75|519.75|521.64|519.64|521.75|519.75|521.64|519.64|0
1642761610000|2022-01-21 10:40:10|521.54|519.54|521.75|519.75|521.75|519.75|521.54|519.54|0
1642761620000|2022-01-21 10:40:20|522.06|520.06|522.27|520.27|522.27|520.27|522.06|520.06|0
1642761630000|2022-01-21 10:40:30|522.38|520.38|521.75|519.75|522.38|520.38|521.75|519.75|0
1642761640000|2022-01-21 10:40:40|521.54|519.54|521.96|519.96|521.96|519.96|521.54|519.54|0
1642761650000|2022-01-21 10:40:50|521.85|519.85|522.06|520.06|522.06|520.06|521.85|519.85|0
1642761660000|2022-01-21 10:41:00|521.96|519.96|522.06|520.06|522.06|520.06|521.75|519.75|0
1642761670000|2022-01-21 10:41:10|522.38|520.38|522.17|520.17|522.38|520.38|522.17|520.17|0
1642761680000|2022-01-21 10:41:20|522.06|520.06|521.96|519.96|522.17|520.17|521.85|519.85|0
1642761690000|2022-01-21 10:41:30|521.75|519.75|521.54|519.54|521.75|519.75|521.54|519.54|0
1642761700000|2022-01-21 10:41:40|521.75|519.75|521.85|519.85|521.96|519.96|521.75|519.75|0
1642761710000|2022-01-21 10:41:50|521.75|519.75|521.75|519.75|521.75|519.75|521.75|519.75|0
1642761720000|2022-01-21 10:42:00|521.85|519.85|521.54|519.54|521.85|519.85|521.54|519.54|0
1642761730000|2022-01-21 10:42:10|521.75|519.75|521.96|519.96|521.96|519.96|521.75|519.75|0
1642761740000|2022-01-21 10:42:20|522.06|520.06|522.06|520.06|522.06|520.06|522.06|520.06|0
1642761750000|2022-01-21 10:42:30|521.75|519.75|521.54|519.54|521.85|519.85|521.54|519.54|0
1642761760000|2022-01-21 10:42:40|521.75|519.75|521.64|519.64|521.85|519.85|521.64|519.64|0
1642761770000|2022-01-21 10:42:50|521.43|519.43|521.33|519.33|521.43|519.43|521.12|519.12|0
1642761780000|2022-01-21 10:43:00|521.64|519.64|521.54|519.54|521.75|519.75|521.54|519.54|0
1642761790000|2022-01-21 10:43:10|521.43|519.43|521.75|519.75|521.75|519.75|521.43|519.43|0
1642761800000|2022-01-21 10:43:20|521.96|519.96|521.96|519.96|521.96|519.96|521.96|519.96|0
1642761810000|2022-01-21 10:43:30|522.17|520.17|521.96|519.96|522.17|520.17|521.96|519.96|0
1642761820000|2022-01-21 10:43:40|522.17|520.17|522.27|520.27|522.38|520.38|522.17|520.17|0
1642761830000|2022-01-21 10:43:50|521.96|519.96|522.17|520.17|522.17|520.17|521.96|519.96|0
1642761840000|2022-01-21 10:44:00|522.38|520.38|522.38|520.38|522.38|520.38|522.38|520.38|0
1642761850000|2022-01-21 10:44:10|522.59|520.59|522.8|520.8|522.8|520.8|522.59|520.59|0
1642761860000|2022-01-21 10:44:20|522.69|520.69|522.8|520.8|522.8|520.8|522.69|520.69|0
1642761880000|2022-01-21 10:44:40|523.01|521.01|523.22|521.22|523.22|521.22|523.01|521.01|0
1642761890000|2022-01-21 10:44:50|523.11|521.11|523.01|521.01|523.22|521.22|523.01|521.01|0
1642761900000|2022-01-21 10:45:00|523.22|521.22|523.22|521.22|523.22|521.22|523.22|521.22|0
1642761910000|2022-01-21 10:45:10|523.01|521.01|522.8|520.8|523.01|521.01|522.8|520.8|0
1642761920000|2022-01-21 10:45:20|523.01|521.01|523.01|521.01|523.01|521.01|523.01|521.01|0
1642761930000|2022-01-21 10:45:30|523.11|521.11|523.01|521.01|523.11|521.11|523.01|521.01|0
1642761940000|2022-01-21 10:45:40|522.9|520.9|522.59|520.59|523.01|521.01|522.59|520.59|0
1642761950000|2022-01-21 10:45:50|522.69|520.69|523.01|521.01|523.01|521.01|522.69|520.69|0
1642761980000|2022-01-21 10:46:20|522.59|520.59|522.38|520.38|522.59|520.59|522.38|520.38|0
1642761990000|2022-01-21 10:46:30|522.27|520.27|522.17|520.17|522.27|520.27|522.17|520.17|0
1642762000000|2022-01-21 10:46:40|521.96|519.96|521.64|519.64|521.96|519.96|521.64|519.64|0
1642762010000|2022-01-21 10:46:50|521.53|519.53|522.27|520.27|522.38|520.38|521.53|519.53|0
1642762020000|2022-01-21 10:47:00|522.38|520.38|522.38|520.38|522.59|520.59|522.38|520.38|0
1642762030000|2022-01-21 10:47:10|522.48|520.48|522.69|520.69|522.69|520.69|522.48|520.48|0
1642762040000|2022-01-21 10:47:20|522.38|520.38|521.95|519.95|522.38|520.38|521.95|519.95|0
1642762050000|2022-01-21 10:47:30|522.17|520.17|522.38|520.38|522.38|520.38|522.17|520.17|0
1642762060000|2022-01-21 10:47:40|522.17|520.17|522.17|520.17|522.38|520.38|522.17|520.17|0
1642762070000|2022-01-21 10:47:50|522.06|520.06|521.74|519.74|522.06|520.06|521.74|519.74|0
1642762080000|2022-01-21 10:48:00|521.53|519.53|521.53|519.53|521.63|519.63|521.53|519.53|0
1642762090000|2022-01-21 10:48:10|521.42|519.42|521.42|519.42|521.53|519.53|521.42|519.42|0
1642762100000|2022-01-21 10:48:20|521.32|519.32|521.32|519.32|521.32|519.32|521.32|519.32|0
1642762120000|2022-01-21 10:48:40|521.11|519.11|520.9|518.9|521.11|519.11|520.9|518.9|0
1642762130000|2022-01-21 10:48:50|520.69|518.69|520.79|518.79|520.9|518.9|520.69|518.69|0
1642762140000|2022-01-21 10:49:00|520.69|518.69|519.95|517.95|520.69|518.69|519.85|517.85|0
1642762150000|2022-01-21 10:49:10|520.06|518.06|520.16|518.16|520.16|518.16|520.06|518.06|0
1642762160000|2022-01-21 10:49:20|520.06|518.06|520.58|518.58|520.58|518.58|520.06|518.06|0
1642762170000|2022-01-21 10:49:30|520.69|518.69|520.48|518.48|520.69|518.69|520.27|518.27|0
1642762180000|2022-01-21 10:49:40|520.37|518.37|520.16|518.16|520.37|518.37|520.16|518.16|0
1642762190000|2022-01-21 10:49:50|520.27|518.27|521.11|519.11|521.11|519.11|520.27|518.27|0
1642762200000|2022-01-21 10:50:00|521.53|519.53|521.63|519.63|521.63|519.63|521.53|519.53|0
1642762210000|2022-01-21 10:50:10|521.42|519.42|521.42|519.42|521.42|519.42|520.9|518.9|0
1642762220000|2022-01-21 10:50:20|521.63|519.63|521.21|519.21|521.63|519.63|521.21|519.21|0
1642762230000|2022-01-21 10:50:30|521.42|519.42|521.21|519.21|521.53|519.53|521.21|519.21|0
1642762240000|2022-01-21 10:50:40|521.11|519.11|522.05|520.05|522.05|520.05|521.11|519.11|0
1642762250000|2022-01-21 10:50:50|522.16|520.16|522.16|520.16|522.16|520.16|522.05|520.05|0
1642762260000|2022-01-21 10:51:00|521.95|519.95|522.26|520.26|522.37|520.37|521.95|519.95|0
1642762270000|2022-01-21 10:51:10|521.21|519.21|521.42|519.42|521.42|519.42|521.21|519.21|0
1642762280000|2022-01-21 10:51:20|521.32|519.32|521.74|519.74|521.74|519.74|521.32|519.32|0
1642762290000|2022-01-21 10:51:30|521.53|519.53|521.32|519.32|521.53|519.53|521.11|519.11|0
1642762300000|2022-01-21 10:51:40|521|519|520.9|518.9|521.11|519.11|520.9|518.9|0
1642762310000|2022-01-21 10:51:50|521|519|521.63|519.63|521.74|519.74|521|519|0
1642762320000|2022-01-21 10:52:00|521.74|519.74|521.74|519.74|521.74|519.74|521.63|519.63|0
1642762330000|2022-01-21 10:52:10|521.21|519.21|521|519|521.21|519.21|520.9|518.9|0
1642762340000|2022-01-21 10:52:20|520.9|518.9|521.32|519.32|521.32|519.32|520.9|518.9|0
1642762350000|2022-01-21 10:52:30|521.63|519.63|521.42|519.42|521.63|519.63|521.32|519.32|0
1642762360000|2022-01-21 10:52:40|521.32|519.32|521.53|519.53|521.63|519.63|521.32|519.32|0
1642762370000|2022-01-21 10:52:50|521.63|519.63|521.63|519.63|521.63|519.63|521.53|519.53|0
1642762380000|2022-01-21 10:53:00|521.95|519.95|521.63|519.63|521.95|519.95|521.32|519.32|0
1642762390000|2022-01-21 10:53:10|522.16|520.16|521.95|519.95|522.16|520.16|521.95|519.95|0
1642762400000|2022-01-21 10:53:20|522.16|520.16|522.37|520.37|522.37|520.37|522.05|520.05|0
1642762410000|2022-01-21 10:53:30|522.26|520.26|522.26|520.26|522.26|520.26|522.26|520.26|0
1642762420000|2022-01-21 10:53:40|522.37|520.37|522.37|520.37|522.37|520.37|522.37|520.37|0
1642762430000|2022-01-21 10:53:50|521.95|519.95|521.95|519.95|521.95|519.95|521.95|519.95|0
1642762440000|2022-01-21 10:54:00|522.05|520.05|522.05|520.05|522.05|520.05|522.05|520.05|0
1642762450000|2022-01-21 10:54:10|521.53|519.53|521.21|519.21|521.74|519.74|521.21|519.21|0
1642762460000|2022-01-21 10:54:20|521.32|519.32|521.11|519.11|521.32|519.32|521.11|519.11|0
1642762470000|2022-01-21 10:54:30|521|519|520.58|518.58|521|519|520.58|518.58|0
1642762480000|2022-01-21 10:54:40|520.27|518.27|520.27|518.27|520.27|518.27|520.06|518.06|0
1642762490000|2022-01-21 10:54:50|520.06|518.06|520.05|518.05|520.47|518.47|520.05|518.05|0
1642762500000|2022-01-21 10:55:00|519.94|517.94|520.05|518.05|520.05|518.05|519.84|517.84|0
1642762510000|2022-01-21 10:55:10|520.26|518.26|520.05|518.05|520.26|518.26|519.94|517.94|0
1642762520000|2022-01-21 10:55:20|519.94|517.94|520.05|518.05|520.05|518.05|519.94|517.94|0
1642762530000|2022-01-21 10:55:30|519.94|517.94|519.84|517.84|520.05|518.05|519.84|517.84|0
1642762540000|2022-01-21 10:55:40|519.63|517.63|519.63|517.63|519.84|517.84|519.63|517.63|0
1642762550000|2022-01-21 10:55:50|519.42|517.42|519.21|517.21|519.42|517.42|519.21|517.21|0
1642762560000|2022-01-21 10:56:00|519|517|519|517|519|517|519|517|0
1642762570000|2022-01-21 10:56:10|519.21|517.21|519.63|517.63|519.63|517.63|519|517|0
1642762580000|2022-01-21 10:56:20|519.84|517.84|519.63|517.63|519.84|517.84|519.63|517.63|0
1642762590000|2022-01-21 10:56:30|520.47|518.47|520.47|518.47|520.68|518.68|520.47|518.47|0
1642762600000|2022-01-21 10:56:40|520.36|518.36|520.47|518.47|520.47|518.47|520.36|518.36|0
1642762610000|2022-01-21 10:56:50|519.84|517.84|519.73|517.73|519.84|517.84|519.73|517.73|0
1642762620000|2022-01-21 10:57:00|520.05|518.05|520.68|518.68|520.68|518.68|520.05|518.05|0
1642762630000|2022-01-21 10:57:10|520.47|518.47|520.47|518.47|520.47|518.47|520.47|518.47|0
1642762640000|2022-01-21 10:57:20|520.36|518.36|520.47|518.47|520.47|518.47|520.36|518.36|0
1642762650000|2022-01-21 10:57:30|520.89|518.89|520.89|518.89|520.89|518.89|520.89|518.89|0
1642762660000|2022-01-21 10:57:40|521.1|519.1|521.31|519.31|521.52|519.52|521.1|519.1|0
1642762670000|2022-01-21 10:57:50|521.1|519.1|521.31|519.31|521.41|519.41|520.89|518.89|0
1642762680000|2022-01-21 10:58:00|521.1|519.1|521.94|519.94|521.94|519.94|521.1|519.1|0
1642762690000|2022-01-21 10:58:10|521.62|519.62|521.41|519.41|521.62|519.62|521.41|519.41|0
1642762700000|2022-01-21 10:58:20|521.31|519.31|521.2|519.2|521.31|519.31|521.2|519.2|0
1642762710000|2022-01-21 10:58:30|521.1|519.1|521.31|519.31|521.31|519.31|521.1|519.1|0
1642762720000|2022-01-21 10:58:40|521.83|519.83|521.94|519.94|521.94|519.94|521.83|519.83|0
1642762730000|2022-01-21 10:58:50|522.04|520.04|522.15|520.15|522.15|520.15|521.83|519.83|0
1642762740000|2022-01-21 10:59:00|521.94|519.94|522.36|520.36|522.36|520.36|521.94|519.94|0
1642762760000|2022-01-21 10:59:20|522.46|520.46|522.57|520.57|522.57|520.57|522.46|520.46|0
1642762770000|2022-01-21 10:59:30|522.15|520.15|522.25|520.25|522.25|520.25|522.15|520.15|0
1642762780000|2022-01-21 10:59:40|522.15|520.15|522.67|520.67|522.67|520.67|522.15|520.15|0
1642762790000|2022-01-21 10:59:50|522.78|520.78|522.57|520.57|522.88|520.88|522.57|520.57|0
1642762800000|2022-01-21 11:00:00|522.36|520.36|521.94|519.94|522.36|520.36|521.73|519.73|0
1642762810000|2022-01-21 11:00:10|522.04|520.04|521.41|519.41|522.04|520.04|521.41|519.41|0
1642762820000|2022-01-21 11:00:20|521.52|519.52|521.83|519.83|521.83|519.83|521.52|519.52|0
1642762830000|2022-01-21 11:00:30|521.94|519.94|521.2|519.2|521.94|519.94|521.2|519.2|0
1642762840000|2022-01-21 11:00:40|521.1|519.1|521.2|519.2|521.2|519.2|520.89|518.89|0
1642762850000|2022-01-21 11:00:50|521.1|519.1|521.1|519.1|521.1|519.1|521.1|519.1|0
1642762860000|2022-01-21 11:01:00|520.89|518.89|520.68|518.68|520.89|518.89|520.68|518.68|0
1642762870000|2022-01-21 11:01:10|520.57|518.57|520.26|518.26|520.57|518.57|520.26|518.26|0
1642762880000|2022-01-21 11:01:20|520.15|518.15|520.05|518.05|520.15|518.15|520.05|518.05|0
1642762890000|2022-01-21 11:01:30|519.84|517.84|519.73|517.73|519.84|517.84|519.73|517.73|0
1642762900000|2022-01-21 11:01:40|519.63|517.63|519.63|517.63|519.73|517.73|519.63|517.63|0
1642762910000|2022-01-21 11:01:50|519.73|517.73|519.84|517.84|519.84|517.84|519.73|517.73|0
1642762920000|2022-01-21 11:02:00|520.05|518.05|519.31|517.31|520.05|518.05|519.31|517.31|0
1642762930000|2022-01-21 11:02:10|519.42|517.42|519.21|517.21|519.42|517.42|519.21|517.21|0
1642762940000|2022-01-21 11:02:20|519.31|517.31|519.42|517.42|519.42|517.42|519.31|517.31|0
1642762950000|2022-01-21 11:02:30|519.83|517.83|519.83|517.83|519.83|517.83|519.83|517.83|0
1642762960000|2022-01-21 11:02:40|519.62|517.62|519.62|517.62|519.62|517.62|519.62|517.62|0
1642762970000|2022-01-21 11:02:50|519.41|517.41|519.41|517.41|519.52|517.52|519.41|517.41|0
1642762980000|2022-01-21 11:03:00|519.2|517.2|519.31|517.31|519.41|517.41|519.2|517.2|0
1642762990000|2022-01-21 11:03:10|519.41|517.41|519.41|517.41|519.41|517.41|519.2|517.2|0
1642763000000|2022-01-21 11:03:20|519.52|517.52|519.41|517.41|519.52|517.52|519.41|517.41|0
1642763010000|2022-01-21 11:03:30|519.52|517.52|519.62|517.62|519.62|517.62|519.52|517.52|0
1642763020000|2022-01-21 11:03:40|519.72|517.72|519.62|517.62|519.72|517.72|519.62|517.62|0
1642763030000|2022-01-21 11:03:50|519.09|517.09|519.2|517.2|519.2|517.2|519.09|517.09|0
1642763040000|2022-01-21 11:04:00|519.41|517.41|519.41|517.41|519.41|517.41|519.2|517.2|0
1642763050000|2022-01-21 11:04:10|519.3|517.3|519.09|517.09|519.41|517.41|519.09|517.09|0
1642763060000|2022-01-21 11:04:20|518.99|516.99|519.2|517.2|519.2|517.2|518.99|516.99|0
1642763070000|2022-01-21 11:04:30|519.41|517.41|519.51|517.51|519.83|517.83|519.41|517.41|0
1642763080000|2022-01-21 11:04:40|519.41|517.41|519.62|517.62|519.62|517.62|519.41|517.41|0
1642763090000|2022-01-21 11:04:50|519.83|517.83|519.93|517.93|520.14|518.14|519.83|517.83|0
1642763100000|2022-01-21 11:05:00|519.83|517.83|519.83|517.83|519.83|517.83|519.83|517.83|0
1642763110000|2022-01-21 11:05:10|520.04|518.04|520.14|518.14|520.14|518.14|520.04|518.04|0
1642763120000|2022-01-21 11:05:20|520.25|518.25|520.25|518.25|520.25|518.25|520.25|518.25|0
1642763130000|2022-01-21 11:05:30|518.99|516.99|518.15|516.15|518.99|516.99|518.15|516.15|0
1642763140000|2022-01-21 11:05:40|517.94|515.94|517.73|515.73|517.94|515.94|517.73|515.73|0
1642763150000|2022-01-21 11:05:50|517.42|515.42|516.27|514.27|517.42|515.42|516.06|514.06|0
1642763160000|2022-01-21 11:06:00|516.48|514.48|516.48|514.48|516.9|514.9|516.48|514.48|0
1642763170000|2022-01-21 11:06:10|516.58|514.58|516.48|514.48|516.69|514.69|516.27|514.27|0
1642763180000|2022-01-21 11:06:20|516.16|514.16|515.01|513.01|516.16|514.16|515.01|513.01|0
1642763190000|2022-01-21 11:06:30|515.43|513.43|514.48|512.48|515.43|513.43|514.48|512.48|0
1642763200000|2022-01-21 11:06:40|515.01|513.01|514.8|512.8|515.01|513.01|514.59|512.59|0
1642763210000|2022-01-21 11:06:50|513.96|511.96|514.8|512.8|514.8|512.8|513.96|511.96|0
1642763220000|2022-01-21 11:07:00|515.43|513.43|515.22|513.22|515.43|513.43|515.22|513.22|0
1642763230000|2022-01-21 11:07:10|515.85|513.85|515.85|513.85|515.85|513.85|515.32|513.32|0
1642763240000|2022-01-21 11:07:20|515.64|513.64|516.06|514.06|516.06|514.06|515.64|513.64|0
1642763250000|2022-01-21 11:07:30|516.47|514.47|515.95|513.95|516.47|514.47|515.85|513.85|0
1642763260000|2022-01-21 11:07:40|515.22|513.22|514.69|512.69|515.22|513.22|514.69|512.69|0
1642763270000|2022-01-21 11:07:50|513.96|511.96|514.27|512.27|514.27|512.27|513.75|511.75|0
1642763280000|2022-01-21 11:08:00|514.17|512.17|514.38|512.38|514.59|512.59|514.17|512.17|0
1642763290000|2022-01-21 11:08:10|514.06|512.06|513.54|511.54|514.17|512.17|513.54|511.54|0
1642763300000|2022-01-21 11:08:20|513.96|511.96|513.96|511.96|514.17|512.17|513.75|511.75|0
1642763310000|2022-01-21 11:08:30|513.75|511.75|513.13|511.13|513.75|511.75|513.13|511.13|0
1642763320000|2022-01-21 11:08:40|513.23|511.23|512.92|510.92|513.23|511.23|512.92|510.92|0
1642763330000|2022-01-21 11:08:50|513.02|511.02|513.33|511.33|513.33|511.33|513.02|511.02|0
1642763340000|2022-01-21 11:09:00|513.54|511.54|513.43|511.43|513.75|511.75|513.43|511.43|0
1642763350000|2022-01-21 11:09:10|513.33|511.33|512.71|510.71|513.54|511.54|512.71|510.71|0
1642763360000|2022-01-21 11:09:20|512.5|510.5|511.66|509.66|512.5|510.5|511.66|509.66|0
1642763370000|2022-01-21 11:09:30|511.97|509.97|511.24|509.24|511.97|509.97|511.24|509.24|0
1642763380000|2022-01-21 11:09:40|511.04|509.04|512.08|510.08|512.08|510.08|511.04|509.04|0
1642763390000|2022-01-21 11:09:50|512.29|510.29|512.29|510.29|512.29|510.29|512.29|510.29|0
1642763400000|2022-01-21 11:10:00|512.81|510.81|512.81|510.81|512.81|510.81|512.71|510.71|0
1642763410000|2022-01-21 11:10:10|512.71|510.71|512.6|510.6|512.71|510.71|512.5|510.5|0
1642763420000|2022-01-21 11:10:20|512.5|510.5|512.39|510.39|512.71|510.71|512.39|510.39|0
1642763430000|2022-01-21 11:10:30|512.5|510.5|512.5|510.5|512.5|510.5|512.29|510.29|0
1642763440000|2022-01-21 11:10:40|512.91|510.91|512.08|510.08|512.91|510.91|512.08|510.08|0
1642763450000|2022-01-21 11:10:50|511.97|509.97|510.83|508.83|511.97|509.97|510.83|508.83|0
1642763460000|2022-01-21 11:11:00|510.72|508.72|511.13|509.13|511.45|509.45|510.72|508.72|0
1642763470000|2022-01-21 11:11:10|511.03|509.03|511.97|509.97|511.97|509.97|511.03|509.03|0
1642763480000|2022-01-21 11:11:20|511.87|509.87|511.45|509.45|511.87|509.87|511.45|509.45|0
1642763490000|2022-01-21 11:11:30|511.24|509.24|511.55|509.55|511.55|509.55|511.24|509.24|0
1642763500000|2022-01-21 11:11:40|511.66|509.66|511.66|509.66|511.66|509.66|511.55|509.55|0
1642763510000|2022-01-21 11:11:50|511.87|509.87|512.08|510.08|512.08|510.08|511.87|509.87|0
1642763520000|2022-01-21 11:12:00|512.5|510.5|512.7|510.7|512.91|510.91|512.5|510.5|0
1642763530000|2022-01-21 11:12:10|513.33|511.33|512.7|510.7|513.33|511.33|512.7|510.7|0
1642763540000|2022-01-21 11:12:20|512.5|510.5|512.91|510.91|512.91|510.91|512.39|510.39|0
1642763550000|2022-01-21 11:12:30|513.12|511.12|513.85|511.85|513.85|511.85|513.12|511.12|0
1642763560000|2022-01-21 11:12:40|513.96|511.96|513.43|511.43|513.96|511.96|513.43|511.43|0
1642763570000|2022-01-21 11:12:50|513.96|511.96|513.33|511.33|513.96|511.96|513.33|511.33|0
1642763580000|2022-01-21 11:13:00|512.91|510.91|512.8|510.8|512.91|510.91|512.7|510.7|0
1642763590000|2022-01-21 11:13:10|513.12|511.12|513.33|511.33|513.54|511.54|513.12|511.12|0
1642763600000|2022-01-21 11:13:20|513.54|511.54|513.43|511.43|513.54|511.54|513.43|511.43|0
1642763610000|2022-01-21 11:13:30|512.91|510.91|513.75|511.75|513.75|511.75|512.91|510.91|0
1642763620000|2022-01-21 11:13:40|514.06|512.06|513.85|511.85|514.27|512.27|513.85|511.85|0
1642763630000|2022-01-21 11:13:50|513.54|511.54|513.96|511.96|513.96|511.96|513.54|511.54|0
1642763640000|2022-01-21 11:14:00|513.75|511.75|512.59|510.59|513.75|511.75|512.59|510.59|0
1642763650000|2022-01-21 11:14:10|512.7|510.7|512.38|510.38|512.7|510.7|512.38|510.38|0
1642763660000|2022-01-21 11:14:20|512.28|510.28|512.7|510.7|512.7|510.7|512.08|510.08|0
1642763670000|2022-01-21 11:14:30|512.91|510.91|512.28|510.28|512.91|510.91|512.28|510.28|0
1642763680000|2022-01-21 11:14:40|512.18|510.18|512.08|510.08|512.18|510.18|512.08|510.08|0
1642763690000|2022-01-21 11:14:50|512.38|510.38|511.87|509.87|512.38|510.38|511.87|509.87|0
1642763700000|2022-01-21 11:15:00|512.08|510.08|511.66|509.66|512.08|510.08|511.45|509.45|0
1642763710000|2022-01-21 11:15:10|511.45|509.45|511.03|509.03|511.66|509.66|511.03|509.03|0
1642763720000|2022-01-21 11:15:20|510.83|508.83|509.99|507.99|510.83|508.83|509.99|507.99|0
1642763730000|2022-01-21 11:15:30|509.78|507.78|509.99|507.99|509.99|507.99|509.78|507.78|0
1642763740000|2022-01-21 11:15:40|510.41|508.41|509.88|507.88|510.41|508.41|509.88|507.88|0
1642763750000|2022-01-21 11:15:50|509.67|507.67|509.57|507.57|509.78|507.78|509.57|507.57|0
1642763760000|2022-01-21 11:16:00|509.67|507.67|509.99|507.99|510.2|508.2|509.67|507.67|0
1642763770000|2022-01-21 11:16:10|509.88|507.88|509.15|507.15|509.99|507.99|509.15|507.15|0
1642763780000|2022-01-21 11:16:20|509.46|507.46|509.15|507.15|509.46|507.46|509.15|507.15|0
1642763790000|2022-01-21 11:16:30|509.57|507.57|509.88|507.88|509.88|507.88|509.46|507.46|0
1642763800000|2022-01-21 11:16:40|509.78|507.78|510.71|508.71|510.71|508.71|509.78|507.78|0
1642763810000|2022-01-21 11:16:50|510.82|508.82|511.03|509.03|511.03|509.03|510.82|508.82|0
1642763820000|2022-01-21 11:17:00|510.92|508.92|511.24|509.24|511.45|509.45|510.92|508.92|0
1642763830000|2022-01-21 11:17:10|510.71|508.71|509.88|507.88|510.71|508.71|509.88|507.88|0
1642763840000|2022-01-21 11:17:20|509.57|507.57|509.78|507.78|509.78|507.78|509.57|507.57|0
1642763850000|2022-01-21 11:17:30|509.67|507.67|510.5|508.5|510.61|508.61|509.67|507.67|0
1642763860000|2022-01-21 11:17:40|510.4|508.4|509.78|507.78|510.4|508.4|509.78|507.78|0
1642763870000|2022-01-21 11:17:50|509.57|507.57|509.57|507.57|509.57|507.57|509.15|507.15|0
1642763880000|2022-01-21 11:18:00|509.46|507.46|509.36|507.36|509.46|507.46|509.36|507.36|0
1642763890000|2022-01-21 11:18:10|509.25|507.25|509.46|507.46|509.57|507.57|509.25|507.25|0
1642763900000|2022-01-21 11:18:20|509.78|507.78|509.57|507.57|509.78|507.78|509.57|507.57|0
1642763910000|2022-01-21 11:18:30|509.36|507.36|509.57|507.57|509.57|507.57|509.36|507.36|0
1642763920000|2022-01-21 11:18:40|509.36|507.36|507.69|505.69|509.36|507.36|507.48|505.48|0
1642763930000|2022-01-21 11:18:50|507.07|505.07|507.69|505.69|507.69|505.69|506.86|504.86|0
1642763940000|2022-01-21 11:19:00|508.11|506.11|505.82|503.82|508.11|506.11|505.82|503.82|0
1642763950000|2022-01-21 11:19:10|505.61|503.61|505.29|503.29|506.23|504.23|505.29|503.29|0
1642763960000|2022-01-21 11:19:20|505.82|503.82|505.61|503.61|505.82|503.82|505.61|503.61|0
1642763970000|2022-01-21 11:19:30|505.82|503.82|505.71|503.71|505.92|503.92|505.71|503.71|0
1642763980000|2022-01-21 11:19:40|506.03|504.03|506.23|504.23|506.23|504.23|506.02|504.02|0
1642763990000|2022-01-21 11:19:50|507.07|505.07|506.96|504.96|507.07|505.07|506.54|504.54|0
1642764000000|2022-01-21 11:20:00|506.86|504.86|507.27|505.27|507.27|505.27|506.86|504.86|0
1642764010000|2022-01-21 11:20:10|507.17|505.17|507.69|505.69|507.9|505.9|507.17|505.17|0
1642764020000|2022-01-21 11:20:20|507.79|505.79|507.79|505.79|507.9|505.9|507.69|505.69|0
1642764030000|2022-01-21 11:20:30|507.27|505.27|506.96|504.96|507.27|505.27|506.44|504.44|0
1642764040000|2022-01-21 11:20:40|506.86|504.86|506.33|504.33|507.06|505.06|506.33|504.33|0
1642764050000|2022-01-21 11:20:50|506.44|504.44|506.23|504.23|506.65|504.65|506.23|504.23|0
1642764060000|2022-01-21 11:21:00|506.75|504.75|506.86|504.86|506.86|504.86|506.75|504.75|0
1642764070000|2022-01-21 11:21:10|506.96|504.96|507.37|505.37|507.37|505.37|506.86|504.86|0
1642764080000|2022-01-21 11:21:20|507.27|505.27|507.9|505.9|508|506|507.27|505.27|0
1642764090000|2022-01-21 11:21:30|507.69|505.69|508.11|506.11|508.11|506.11|507.69|505.69|0
1642764100000|2022-01-21 11:21:40|508.41|506.41|508.21|506.21|508.41|506.41|508.11|506.11|0
1642764110000|2022-01-21 11:21:50|508.11|506.11|507.69|505.69|508.11|506.11|507.69|505.69|0
1642764120000|2022-01-21 11:22:00|507.27|505.27|507.9|505.9|507.9|505.9|507.06|505.06|0
1642764130000|2022-01-21 11:22:10|507.79|505.79|507.06|505.06|507.79|505.79|507.06|505.06|0
1642764140000|2022-01-21 11:22:20|507.27|505.27|507.27|505.27|507.27|505.27|507.27|505.27|0
1642764150000|2022-01-21 11:22:30|507.06|505.06|507.06|505.06|507.06|505.06|507.06|505.06|0
1642764160000|2022-01-21 11:22:40|507.27|505.27|507.06|505.06|507.27|505.27|507.06|505.06|0
1642764170000|2022-01-21 11:22:50|507.27|505.27|507.06|505.06|507.27|505.27|507.06|505.06|0
1642764180000|2022-01-21 11:23:00|506.95|504.95|506.85|504.85|506.95|504.95|506.85|504.85|0
1642764190000|2022-01-21 11:23:10|506.44|504.44|505.81|503.81|506.44|504.44|505.61|503.61|0
1642764200000|2022-01-21 11:23:20|505.61|503.61|505.81|503.81|505.81|503.81|505.61|503.61|0
1642764210000|2022-01-21 11:23:30|505.91|503.91|505.91|503.91|506.23|504.23|505.91|503.91|0
1642764220000|2022-01-21 11:23:40|505.61|503.61|506.02|504.02|506.02|504.02|505.61|503.61|0
1642764230000|2022-01-21 11:23:50|505.81|503.81|505.4|503.4|505.81|503.81|505.19|503.19|0
1642764240000|2022-01-21 11:24:00|505.61|503.61|505.81|503.81|505.81|503.81|505.61|503.61|0
1642764250000|2022-01-21 11:24:10|505.71|503.71|505.61|503.61|505.71|503.71|505.61|503.61|0
1642764260000|2022-01-21 11:24:20|505.08|503.08|503.53|501.53|505.08|503.08|503.53|501.53|0
1642764270000|2022-01-21 11:24:30|504.04|502.04|503.53|501.53|504.04|502.04|503.53|501.53|0
1642764280000|2022-01-21 11:24:40|503.63|501.63|503.42|501.42|503.63|501.63|503.42|501.42|0
1642764290000|2022-01-21 11:24:50|503.73|501.73|503.42|501.42|503.73|501.73|503.32|501.32|0
1642764300000|2022-01-21 11:25:00|503.53|501.53|503.11|501.11|503.53|501.53|503.11|501.11|0
1642764310000|2022-01-21 11:25:10|503.53|501.53|504.77|502.77|504.77|502.77|503.53|501.53|0
1642764320000|2022-01-21 11:25:20|504.56|502.56|504.98|502.98|504.98|502.98|504.56|502.56|0
1642764330000|2022-01-21 11:25:30|505.19|503.19|504.77|502.77|505.19|503.19|504.56|502.56|0
1642764340000|2022-01-21 11:25:40|504.87|502.87|505.19|503.19|505.29|503.29|504.87|502.87|0
1642764350000|2022-01-21 11:25:50|505.29|503.29|503.94|501.94|505.29|503.29|503.94|501.94|0
1642764360000|2022-01-21 11:26:00|503.83|501.83|504.25|502.25|504.36|502.36|503.73|501.73|0
1642764370000|2022-01-21 11:26:10|504.36|502.36|504.36|502.36|504.56|502.56|504.36|502.36|0
1642764380000|2022-01-21 11:26:20|502.17|500.17|505.66|503.66|505.66|503.66|502.17|500.17|0
1642764390000|2022-01-21 11:26:30|505.76|503.76|505.45|503.45|505.76|503.76|505.45|503.45|0
1642764400000|2022-01-21 11:26:40|505.66|503.66|504.67|502.67|506.28|504.28|504.67|502.67|0
1642764410000|2022-01-21 11:26:50|504.77|502.77|504.57|502.57|504.77|502.77|504.57|502.57|0
1642764420000|2022-01-21 11:27:00|504.36|502.36|504.15|502.15|504.36|502.36|504.15|502.15|0
1642764430000|2022-01-21 11:27:10|503.53|501.53|503.32|501.32|503.53|501.53|503.32|501.32|0
1642764440000|2022-01-21 11:27:20|503.42|501.42|503.53|501.53|503.63|501.63|503.32|501.32|0
1642764450000|2022-01-21 11:27:30|503.42|501.42|503.94|501.94|503.94|501.94|503.42|501.42|0
1642764460000|2022-01-21 11:27:40|503.74|501.74|503.94|501.94|503.94|501.94|503.53|501.53|0
1642764470000|2022-01-21 11:27:50|504.15|502.15|503.94|501.94|504.15|502.15|503.94|501.94|0
1642764480000|2022-01-21 11:28:00|504.04|502.04|504.46|502.46|504.77|502.77|504.04|502.04|0
1642764490000|2022-01-21 11:28:10|504.57|502.57|504.36|502.36|504.57|502.57|504.15|502.15|0
1642764500000|2022-01-21 11:28:20|504.57|502.57|504.98|502.98|504.98|502.98|504.36|502.36|0
1642764510000|2022-01-21 11:28:30|505.4|503.4|505.19|503.19|505.4|503.4|505.19|503.19|0
1642764520000|2022-01-21 11:28:40|505.4|503.4|505.4|503.4|505.4|503.4|505.19|503.19|0
1642764530000|2022-01-21 11:28:50|505.6|503.6|505.6|503.6|505.6|503.6|505.6|503.6|0
1642764540000|2022-01-21 11:29:00|505.4|503.4|504.98|502.98|505.4|503.4|504.98|502.98|0
1642764550000|2022-01-21 11:29:10|505.08|503.08|505.81|503.81|505.81|503.81|505.08|503.08|0
1642764560000|2022-01-21 11:29:20|506.23|504.23|506.64|504.64|506.64|504.64|506.23|504.23|0
1642764570000|2022-01-21 11:29:30|506.85|504.85|506.85|504.85|506.85|504.85|506.85|504.85|0
1642764580000|2022-01-21 11:29:40|506.95|504.95|507.06|505.06|507.06|505.06|506.95|504.95|0
1642764590000|2022-01-21 11:29:50|506.85|504.85|506.74|504.74|506.85|504.85|506.74|504.74|0
1642764600000|2022-01-21 11:30:00|506.85|504.85|506.23|504.23|506.85|504.85|506.23|504.23|0
1642764610000|2022-01-21 11:30:10|505.91|503.91|505.81|503.81|506.43|504.43|505.81|503.81|0
1642764620000|2022-01-21 11:30:20|506.02|504.02|505.81|503.81|506.02|504.02|505.81|503.81|0
1642764630000|2022-01-21 11:30:30|505.6|503.6|505.81|503.81|506.02|504.02|505.6|503.6|0
1642764640000|2022-01-21 11:30:40|505.6|503.6|504.77|502.77|505.6|503.6|504.66|502.66|0
1642764650000|2022-01-21 11:30:50|504.66|502.66|504.77|502.77|504.77|502.77|504.56|502.56|0
1642764660000|2022-01-21 11:31:00|503.94|501.94|504.36|502.36|504.98|502.98|503.94|501.94|0
1642764670000|2022-01-21 11:31:10|504.25|502.25|503.73|501.73|504.25|502.25|503.73|501.73|0
1642764680000|2022-01-21 11:31:20|503.21|501.21|503.11|501.11|503.32|501.32|503.11|501.11|0
1642764690000|2022-01-21 11:31:30|503.53|501.53|503.53|501.53|503.83|501.83|503.53|501.53|0
1642764700000|2022-01-21 11:31:40|503.32|501.32|503.94|501.94|503.94|501.94|503.32|501.32|0
1642764710000|2022-01-21 11:31:50|504.56|502.56|504.36|502.36|504.56|502.56|504.36|502.36|0
1642764720000|2022-01-21 11:32:00|504.35|502.35|504.45|502.45|504.56|502.56|504.35|502.35|0
1642764730000|2022-01-21 11:32:10|504.98|502.98|505.19|503.19|505.39|503.39|504.98|502.98|0
1642764740000|2022-01-21 11:32:20|505.39|503.39|505.08|503.08|505.39|503.39|505.08|503.08|0
1642764750000|2022-01-21 11:32:30|504.98|502.98|505.39|503.39|505.39|503.39|504.98|502.98|0
1642764760000|2022-01-21 11:32:40|505.19|503.19|504.35|502.35|505.19|503.19|504.35|502.35|0
1642764770000|2022-01-21 11:32:50|504.15|502.15|504.15|502.15|504.15|502.15|503.42|501.42|0
1642764780000|2022-01-21 11:33:00|504.35|502.35|503.42|501.42|504.35|502.35|503.42|501.42|0
1642764790000|2022-01-21 11:33:10|503.73|501.73|504.35|502.35|504.77|502.77|503.73|501.73|0
1642764800000|2022-01-21 11:33:20|504.45|502.45|504.77|502.77|504.77|502.77|504.45|502.45|0
1642764810000|2022-01-21 11:33:30|504.66|502.66|503.32|501.32|504.66|502.66|503.32|501.32|0
1642764820000|2022-01-21 11:33:40|503.73|501.73|504.15|502.15|504.15|502.15|503.73|501.73|0
1642764830000|2022-01-21 11:33:50|503.94|501.94|503.52|501.52|503.94|501.94|503.52|501.52|0
1642764840000|2022-01-21 11:34:00|503.42|501.42|503.32|501.32|503.73|501.73|503.32|501.32|0
1642764850000|2022-01-21 11:34:10|503.94|501.94|503.73|501.73|503.94|501.94|503.73|501.73|0
1642764860000|2022-01-21 11:34:20|504.15|502.15|504.24|502.24|504.35|502.35|504.15|502.15|0
1642764870000|2022-01-21 11:34:30|504.35|502.35|504.56|502.56|504.56|502.56|504.35|502.35|0
1642764880000|2022-01-21 11:34:40|504.35|502.35|504.15|502.15|504.35|502.35|504.15|502.15|0
1642764890000|2022-01-21 11:34:50|503.94|501.94|504.14|502.14|504.24|502.24|503.94|501.94|0
1642764900000|2022-01-21 11:35:00|504.04|502.04|504.14|502.14|504.24|502.24|504.04|502.04|0
1642764910000|2022-01-21 11:35:10|504.35|502.35|504.77|502.77|504.77|502.77|504.35|502.35|0
1642764920000|2022-01-21 11:35:20|505.39|503.39|504.98|502.98|505.39|503.39|504.98|502.98|0
1642764930000|2022-01-21 11:35:30|505.18|503.18|505.6|503.6|505.81|503.81|505.18|503.18|0
1642764940000|2022-01-21 11:35:40|505.49|503.49|505.7|503.7|505.7|503.7|505.49|503.49|0
1642764950000|2022-01-21 11:35:50|505.6|503.6|505.81|503.81|505.81|503.81|505.6|503.6|0
1642764960000|2022-01-21 11:36:00|506.22|504.22|506.85|504.85|506.85|504.85|506.22|504.22|0
1642764970000|2022-01-21 11:36:10|506.84|504.84|506.64|504.64|506.84|504.84|506.64|504.64|0
1642764980000|2022-01-21 11:36:20|506.84|504.84|507.47|505.47|507.47|505.47|506.84|504.84|0
1642764990000|2022-01-21 11:36:30|507.88|505.88|507.57|505.57|507.88|505.88|507.57|505.57|0
1642765000000|2022-01-21 11:36:40|507.47|505.47|507.88|505.88|507.88|505.88|507.26|505.26|0
1642765010000|2022-01-21 11:36:50|508.3|506.3|508.82|506.82|508.82|506.82|508.3|506.3|0
1642765020000|2022-01-21 11:37:00|508.93|506.93|509.34|507.34|509.55|507.55|508.93|506.93|0
1642765030000|2022-01-21 11:37:10|509.55|507.55|509.97|507.97|509.97|507.97|509.55|507.55|0
1642765040000|2022-01-21 11:37:20|509.86|507.86|509.34|507.34|509.86|507.86|509.34|507.34|0
1642765050000|2022-01-21 11:37:30|509.03|507.03|509.13|507.13|509.34|507.34|509.03|507.03|0
1642765060000|2022-01-21 11:37:40|509.55|507.55|508.72|506.72|509.55|507.55|508.72|506.72|0
1642765070000|2022-01-21 11:37:50|508.4|506.4|508.72|506.72|509.13|507.13|508.4|506.4|0
1642765080000|2022-01-21 11:38:00|509.13|507.13|509.34|507.34|509.76|507.76|509.13|507.13|0
1642765090000|2022-01-21 11:38:10|509.76|507.76|509.34|507.34|509.76|507.76|509.34|507.34|0
1642765100000|2022-01-21 11:38:20|509.76|507.76|509.76|507.76|509.76|507.76|509.76|507.76|0
1642765110000|2022-01-21 11:38:30|509.97|507.97|511.43|509.43|511.43|509.43|509.97|507.97|0
1642765120000|2022-01-21 11:38:40|511.22|509.22|511.22|509.22|511.22|509.22|510.59|508.59|0
1642765130000|2022-01-21 11:38:50|511.11|509.11|511.11|509.11|511.11|509.11|510.8|508.8|0
1642765140000|2022-01-21 11:39:00|510.59|508.59|510.38|508.38|510.8|508.8|510.38|508.38|0
1642765150000|2022-01-21 11:39:10|510.8|508.8|510.59|508.59|510.8|508.8|510.59|508.59|0
1642765160000|2022-01-21 11:39:20|510.69|508.69|509.97|507.97|510.8|508.8|509.97|507.97|0
1642765170000|2022-01-21 11:39:30|510.17|508.17|510.8|508.8|511.22|509.22|510.17|508.17|0
1642765180000|2022-01-21 11:39:40|510.69|508.69|510.69|508.69|510.69|508.69|510.69|508.69|0
1642765190000|2022-01-21 11:39:50|510.59|508.59|510.48|508.48|510.59|508.59|510.38|508.38|0
1642765200000|2022-01-21 11:40:00|510.69|508.69|510.48|508.48|510.69|508.69|510.48|508.48|0
1642765210000|2022-01-21 11:40:10|510.59|508.59|510.27|508.27|510.59|508.59|510.17|508.17|0
1642765220000|2022-01-21 11:40:20|509.65|507.65|509.76|507.76|509.76|507.76|509.55|507.55|0
1642765230000|2022-01-21 11:40:30|509.55|507.55|509.34|507.34|509.55|507.55|509.13|507.13|0
1642765240000|2022-01-21 11:40:40|509.13|507.13|509.23|507.23|509.34|507.34|509.13|507.13|0
1642765250000|2022-01-21 11:40:50|509.02|507.02|509.96|507.96|509.96|507.96|509.02|507.02|0
1642765260000|2022-01-21 11:41:00|509.55|507.55|509.23|507.23|509.55|507.55|509.13|507.13|0
1642765270000|2022-01-21 11:41:10|509.13|507.13|508.81|506.81|509.13|507.13|508.81|506.81|0
1642765280000|2022-01-21 11:41:20|508.71|506.71|508.92|506.92|508.92|506.92|508.3|506.3|0
1642765290000|2022-01-21 11:41:30|509.13|507.13|508.61|506.61|509.13|507.13|508.61|506.61|0
1642765300000|2022-01-21 11:41:40|508.51|506.51|507.98|505.98|508.61|506.61|507.98|505.98|0
1642765310000|2022-01-21 11:41:50|507.88|505.88|507.88|505.88|507.88|505.88|507.67|505.67|0
1642765320000|2022-01-21 11:42:00|508.19|506.19|507.98|505.98|508.19|506.19|507.88|505.88|0
1642765330000|2022-01-21 11:42:10|507.88|505.88|507.67|505.67|507.88|505.88|507.46|505.46|0
1642765340000|2022-01-21 11:42:20|507.36|505.36|507.26|505.26|507.36|505.36|507.26|505.26|0
1642765350000|2022-01-21 11:42:30|507.36|505.36|507.05|505.05|507.46|505.46|507.05|505.05|0
1642765360000|2022-01-21 11:42:40|506.84|504.84|506.84|504.84|506.84|504.84|506.84|504.84|0
1642765370000|2022-01-21 11:42:50|507.26|505.26|507.26|505.26|507.46|505.46|507.26|505.26|0
1642765380000|2022-01-21 11:43:00|507.36|505.36|507.05|505.05|507.36|505.36|507.05|505.05|0
1642765390000|2022-01-21 11:43:10|506.84|504.84|507.35|505.35|507.35|505.35|506.84|504.84|0
1642765400000|2022-01-21 11:43:20|507.56|505.56|508.09|506.09|508.09|506.09|507.56|505.56|0
1642765410000|2022-01-21 11:43:30|507.98|505.98|507.56|505.56|507.98|505.98|507.56|505.56|0
1642765420000|2022-01-21 11:43:40|507.67|505.67|506.84|504.84|507.67|505.67|506.84|504.84|0
1642765430000|2022-01-21 11:43:50|506.63|504.63|506.31|504.31|506.63|504.63|506.31|504.31|0
1642765440000|2022-01-21 11:44:00|506.42|504.42|506.94|504.94|506.94|504.94|506.42|504.42|0
1642765450000|2022-01-21 11:44:10|507.25|505.25|507.67|505.67|507.67|505.67|507.25|505.25|0
1642765460000|2022-01-21 11:44:20|507.77|505.77|507.88|505.88|507.88|505.88|507.77|505.77|0
1642765470000|2022-01-21 11:44:30|508.09|506.09|508.29|506.29|508.29|506.29|508.09|506.09|0
1642765480000|2022-01-21 11:44:40|508.39|506.39|508.5|506.5|508.5|506.5|508.39|506.39|0
1642765490000|2022-01-21 11:44:50|508.29|506.29|508.29|506.29|508.39|506.39|508.29|506.29|0
1642765500000|2022-01-21 11:45:00|507.98|505.98|508.09|506.09|508.19|506.19|507.98|505.98|0
1642765510000|2022-01-21 11:45:10|507.98|505.98|508.19|506.19|508.19|506.19|507.98|505.98|0
1642765520000|2022-01-21 11:45:20|508.09|506.09|507.67|505.67|508.09|506.09|507.46|505.46|0
1642765530000|2022-01-21 11:45:30|507.98|505.98|508.09|506.09|508.09|506.09|507.77|505.77|0
1642765540000|2022-01-21 11:45:40|508.19|506.19|508.29|506.29|508.29|506.29|508.19|506.19|0
1642765550000|2022-01-21 11:45:50|508.19|506.19|508.29|506.29|508.29|506.29|508.19|506.19|0
1642765560000|2022-01-21 11:46:00|508.5|506.5|507.46|505.46|508.5|506.5|507.46|505.46|0
1642765570000|2022-01-21 11:46:10|507.25|505.25|506.42|504.42|507.25|505.25|506.42|504.42|0
1642765580000|2022-01-21 11:46:20|506.21|504.21|506.84|504.84|506.84|504.84|506.21|504.21|0
1642765590000|2022-01-21 11:46:30|507.14|505.14|506.31|504.31|507.14|505.14|506.31|504.31|0
1642765600000|2022-01-21 11:46:40|506.21|504.21|506.1|504.1|506.42|504.42|506.1|504.1|0
1642765610000|2022-01-21 11:46:50|505.9|503.9|505.48|503.48|505.9|503.9|505.07|503.07|0
1642765620000|2022-01-21 11:47:00|505.59|503.59|505.8|503.8|505.8|503.8|505.59|503.59|0
1642765630000|2022-01-21 11:47:10|505.59|503.59|506.42|504.42|506.42|504.42|505.59|503.59|0
1642765640000|2022-01-21 11:47:20|506.84|504.84|507.14|505.14|507.14|505.14|506.84|504.84|0
1642765650000|2022-01-21 11:47:30|507.04|505.04|506.94|504.94|507.14|505.14|506.94|504.94|0
1642765660000|2022-01-21 11:47:40|506.84|504.84|506.73|504.73|506.94|504.94|506.73|504.73|0
1642765670000|2022-01-21 11:47:50|506.94|504.94|506.63|504.63|507.04|505.04|506.63|504.63|0
1642765680000|2022-01-21 11:48:00|506.1|504.1|506.52|504.52|506.52|504.52|506|504|0
1642765690000|2022-01-21 11:48:10|506.42|504.42|505.17|503.17|506.42|504.42|505.17|503.17|0
1642765700000|2022-01-21 11:48:20|504.96|502.96|504.55|502.55|504.96|502.96|504.55|502.55|0
1642765710000|2022-01-21 11:48:30|504.13|502.13|504.34|502.34|504.34|502.34|503.93|501.93|0
1642765720000|2022-01-21 11:48:40|504.13|502.13|503.93|501.93|504.13|502.13|503.93|501.93|0
1642765730000|2022-01-21 11:48:50|504.13|502.13|503.4|501.4|504.13|502.13|503.4|501.4|0
1642765740000|2022-01-21 11:49:00|504.34|502.34|504.76|502.76|504.76|502.76|504.34|502.34|0
1642765750000|2022-01-21 11:49:10|504.55|502.55|504.55|502.55|504.76|502.76|504.55|502.55|0
1642765760000|2022-01-21 11:49:20|504.34|502.34|503.93|501.93|504.34|502.34|503.93|501.93|0
1642765770000|2022-01-21 11:49:30|503.61|501.61|504.76|502.76|504.76|502.76|503.61|501.61|0
1642765780000|2022-01-21 11:49:40|505.38|503.38|505.38|503.38|505.79|503.79|505.38|503.38|0
1642765790000|2022-01-21 11:49:50|505.27|503.27|505.48|503.48|505.48|503.48|504.76|502.76|0
1642765800000|2022-01-21 11:50:00|505.17|503.17|505.69|503.69|505.79|503.79|505.17|503.17|0
1642765810000|2022-01-21 11:50:10|505.79|503.79|506|504|506|504|505.79|503.79|0
1642765820000|2022-01-21 11:50:20|505.89|503.89|506|504|506.1|504.1|505.89|503.89|0
1642765830000|2022-01-21 11:50:30|505.59|503.59|505.17|503.17|505.59|503.59|505.17|503.17|0
1642765840000|2022-01-21 11:50:40|505.27|503.27|505.17|503.17|505.38|503.38|505.17|503.17|0
1642765850000|2022-01-21 11:50:50|504.96|502.96|505.59|503.59|505.59|503.59|504.96|502.96|0
1642765860000|2022-01-21 11:51:00|505.17|503.17|505.27|503.27|505.27|503.27|505.17|503.17|0
1642765870000|2022-01-21 11:51:10|505.59|503.59|505.68|503.68|505.68|503.68|505.59|503.59|0
1642765880000|2022-01-21 11:51:20|506|504|506.42|504.42|506.62|504.62|506|504|0
1642765890000|2022-01-21 11:51:30|506|504|506.52|504.52|506.52|504.52|506|504|0
1642765900000|2022-01-21 11:51:40|506.21|504.21|506.1|504.1|506.21|504.21|506|504|0
1642765910000|2022-01-21 11:51:50|506.21|504.21|506.31|504.31|506.62|504.62|506.21|504.21|0
1642765920000|2022-01-21 11:52:00|506.42|504.42|506.21|504.21|506.42|504.42|506|504|0
1642765930000|2022-01-21 11:52:10|506.42|504.42|505.58|503.58|506.42|504.42|505.58|503.58|0
1642765940000|2022-01-21 11:52:20|505.38|503.38|505.17|503.17|505.38|503.38|504.96|502.96|0
1642765950000|2022-01-21 11:52:30|504.75|502.75|504.55|502.55|505.38|503.38|504.55|502.55|0
1642765960000|2022-01-21 11:52:40|504.65|502.65|504.85|502.85|504.96|502.96|504.65|502.65|0
1642765970000|2022-01-21 11:52:50|504.96|502.96|504.75|502.75|505.17|503.17|504.75|502.75|0
1642765980000|2022-01-21 11:53:00|504.96|502.96|504.34|502.34|504.96|502.96|504.34|502.34|0
1642765990000|2022-01-21 11:53:10|503.92|501.92|504.34|502.34|504.34|502.34|503.92|501.92|0
1642766000000|2022-01-21 11:53:20|504.75|502.75|504.34|502.34|504.96|502.96|504.34|502.34|0
1642766010000|2022-01-21 11:53:30|504.13|502.13|504.75|502.75|504.75|502.75|504.13|502.13|0
1642766020000|2022-01-21 11:53:40|504.85|502.85|505.17|503.17|505.38|503.38|504.85|502.85|0
1642766030000|2022-01-21 11:53:50|504.85|502.85|504.54|502.54|504.85|502.85|504.54|502.54|0
1642766040000|2022-01-21 11:54:00|504.64|502.64|504.54|502.54|504.75|502.75|504.54|502.54|0
1642766050000|2022-01-21 11:54:10|504.75|502.75|504.75|502.75|504.75|502.75|504.54|502.54|0
1642766060000|2022-01-21 11:54:20|504.96|502.96|504.64|502.64|504.96|502.96|504.64|502.64|0
1642766070000|2022-01-21 11:54:30|504.54|502.54|505.79|503.79|505.79|503.79|504.54|502.54|0
1642766080000|2022-01-21 11:54:40|505.58|503.58|505.79|503.79|505.79|503.79|505.58|503.58|0
1642766090000|2022-01-21 11:54:50|506|504|506.21|504.21|506.21|504.21|506|504|0
1642766100000|2022-01-21 11:55:00|505.79|503.79|506.83|504.83|506.83|504.83|505.79|503.79|0
1642766110000|2022-01-21 11:55:10|506.62|504.62|506.62|504.62|506.62|504.62|506.41|504.41|0
1642766120000|2022-01-21 11:55:20|506.51|504.51|507.25|505.25|507.25|505.25|506.51|504.51|0
1642766130000|2022-01-21 11:55:30|507.04|505.04|508.59|506.59|508.59|506.59|507.04|505.04|0
1642766140000|2022-01-21 11:55:40|508.49|506.49|508.49|506.49|508.49|506.49|508.29|506.29|0
1642766150000|2022-01-21 11:55:50|509.12|507.12|509.53|507.53|509.74|507.74|509.12|507.12|0
1642766160000|2022-01-21 11:56:00|510.05|508.05|509.63|507.63|510.16|508.16|509.63|507.63|0
1642766170000|2022-01-21 11:56:10|509.22|507.22|507.45|505.45|509.22|507.22|507.45|505.45|0
1642766180000|2022-01-21 11:56:20|507.24|505.24|507.34|505.34|507.45|505.45|507.24|505.24|0
1642766190000|2022-01-21 11:56:30|507.24|505.24|507.45|505.45|507.87|505.87|507.24|505.24|0
1642766200000|2022-01-21 11:56:40|507.66|505.66|507.87|505.87|508.38|506.38|507.66|505.66|0
1642766210000|2022-01-21 11:56:50|507.76|505.76|508.08|506.08|508.08|506.08|507.76|505.76|0
1642766220000|2022-01-21 11:57:00|508.28|506.28|507.97|505.97|508.28|506.28|507.97|505.97|0
1642766230000|2022-01-21 11:57:10|507.66|505.66|507.97|505.97|507.97|505.97|507.66|505.66|0
1642766240000|2022-01-21 11:57:20|508.08|506.08|508.91|506.91|508.91|506.91|507.76|505.76|0
1642766250000|2022-01-21 11:57:30|509.22|507.22|509.53|507.53|509.53|507.53|509.01|507.01|0
1642766260000|2022-01-21 11:57:40|509.63|507.63|509.84|507.84|509.84|507.84|509.53|507.53|0
1642766270000|2022-01-21 11:57:50|509.12|507.12|509.74|507.74|509.84|507.84|509.12|507.12|0
1642766280000|2022-01-21 11:58:00|509.84|507.84|510.37|508.37|510.37|508.37|509.84|507.84|0
1642766290000|2022-01-21 11:58:10|510.26|508.26|510.58|508.58|510.58|508.58|510.16|508.16|0
1642766300000|2022-01-21 11:58:20|510.57|508.57|510.99|508.99|510.99|508.99|510.57|508.57|0
1642766310000|2022-01-21 11:58:30|511.2|509.2|511.41|509.41|511.41|509.41|511.2|509.2|0
1642766320000|2022-01-21 11:58:40|511.09|509.09|511.2|509.2|511.62|509.62|511.09|509.09|0
1642766330000|2022-01-21 11:58:50|511.41|509.41|511.41|509.41|511.83|509.83|511.41|509.41|0
1642766340000|2022-01-21 11:59:00|510.37|508.37|510.57|508.57|510.57|508.57|510.37|508.37|0
1642766350000|2022-01-21 11:59:10|510.16|508.16|509.12|507.12|510.16|508.16|509.12|507.12|0
1642766360000|2022-01-21 11:59:20|509.32|507.32|510.37|508.37|510.37|508.37|509.22|507.22|0
1642766370000|2022-01-21 11:59:30|509.95|507.95|510.37|508.37|510.37|508.37|509.95|507.95|0
1642766380000|2022-01-21 11:59:40|510.78|508.78|510.78|508.78|511.2|509.2|510.78|508.78|0
1642766390000|2022-01-21 11:59:50|510.99|508.99|510.57|508.57|511.2|509.2|510.57|508.57|0
1642766400000|2022-01-21 12:00:00|510.99|508.99|510.88|508.88|510.99|508.99|510.37|508.37|0
1642766410000|2022-01-21 12:00:10|510.99|508.99|510.78|508.78|511.2|509.2|510.78|508.78|0
1642766420000|2022-01-21 12:00:20|510.36|508.36|509.74|507.74|510.36|508.36|509.74|507.74|0
1642766430000|2022-01-21 12:00:30|509.53|507.53|509.74|507.74|509.74|507.74|509.32|507.32|0
1642766440000|2022-01-21 12:00:40|509.53|507.53|508.91|506.91|509.53|507.53|508.91|506.91|0
1642766450000|2022-01-21 12:00:50|509.11|507.11|509.21|507.21|509.42|507.42|509.11|507.11|0
1642766460000|2022-01-21 12:01:00|509.74|507.74|509.74|507.74|510.16|508.16|509.74|507.74|0
1642766470000|2022-01-21 12:01:10|509.21|507.21|509.53|507.53|509.53|507.53|509.11|507.11|0
1642766480000|2022-01-21 12:01:20|509.74|507.74|510.36|508.36|510.36|508.36|509.74|507.74|0
1642766490000|2022-01-21 12:01:30|510.26|508.26|510.26|508.26|510.26|508.26|509.74|507.74|0
1642766500000|2022-01-21 12:01:40|510.16|508.16|510.16|508.16|510.16|508.16|509.95|507.95|0
1642766510000|2022-01-21 12:01:50|509.95|507.95|509.53|507.53|509.95|507.95|509.53|507.53|0
1642766520000|2022-01-21 12:02:00|508.9|506.9|508.28|506.28|508.9|506.9|507.55|505.55|0
1642766530000|2022-01-21 12:02:10|508.07|506.07|508.7|506.7|508.7|506.7|507.86|505.86|0
1642766540000|2022-01-21 12:02:20|509|507|509|507|509|507|508.7|506.7|0
1642766550000|2022-01-21 12:02:30|509.32|507.32|509.74|507.74|509.95|507.95|509.32|507.32|0
1642766560000|2022-01-21 12:02:40|509.11|507.11|508.9|506.9|509.11|507.11|508.9|506.9|0
1642766570000|2022-01-21 12:02:50|509.11|507.11|508.07|506.07|509.11|507.11|507.75|505.75|0
1642766580000|2022-01-21 12:03:00|507.75|505.75|507.55|505.55|507.75|505.75|507.45|505.45|0
1642766590000|2022-01-21 12:03:10|507.34|505.34|507.45|505.45|507.45|505.45|506.82|504.82|0
1642766600000|2022-01-21 12:03:20|507.55|505.55|507.24|505.24|507.55|505.55|507.24|505.24|0
1642766610000|2022-01-21 12:03:30|506.61|504.61|506.82|504.82|507.03|505.03|506.61|504.61|0
1642766620000|2022-01-21 12:03:40|505.99|503.99|505.78|503.78|506.2|504.2|505.57|503.57|0
1642766630000|2022-01-21 12:03:50|505.67|503.67|505.57|503.57|505.99|503.99|505.57|503.57|0
1642766640000|2022-01-21 12:04:00|505.78|503.78|504.95|502.95|506.09|504.09|504.95|502.95|0
1642766650000|2022-01-21 12:04:10|505.67|503.67|505.57|503.57|505.67|503.67|505.57|503.57|0
1642766660000|2022-01-21 12:04:20|505.37|503.37|505.16|503.16|505.37|503.37|505.16|503.16|0
1642766670000|2022-01-21 12:04:30|505.26|503.26|505.16|503.16|505.37|503.37|505.16|503.16|0
1642766680000|2022-01-21 12:04:40|505.78|503.78|505.47|503.47|505.78|503.78|505.47|503.47|0
1642766690000|2022-01-21 12:04:50|505.67|503.67|505.37|503.37|505.67|503.67|505.16|503.16|0
1642766700000|2022-01-21 12:05:00|505.16|503.16|505.37|503.37|505.47|503.47|504.95|502.95|0
1642766710000|2022-01-21 12:05:10|505.57|503.57|505.05|503.05|505.57|503.57|505.05|503.05|0
1642766720000|2022-01-21 12:05:20|505.16|503.16|505.16|503.16|505.37|503.37|505.16|503.16|0
1642766730000|2022-01-21 12:05:30|504.95|502.95|505.57|503.57|505.57|503.57|504.74|502.74|0
1642766740000|2022-01-21 12:05:40|505.37|503.37|506.2|504.2|506.2|504.2|505.37|503.37|0
1642766750000|2022-01-21 12:05:50|505.99|503.99|505.78|503.78|505.99|503.99|505.57|503.57|0
1642766760000|2022-01-21 12:06:00|504.95|502.95|504.53|502.53|505.05|503.05|504.53|502.53|0
1642766770000|2022-01-21 12:06:10|504.33|502.33|503.91|501.91|504.33|502.33|503.29|501.29|0
1642766780000|2022-01-21 12:06:20|503.08|501.08|503.08|501.08|503.08|501.08|502.25|500.25|0
1642766790000|2022-01-21 12:06:30|502.87|500.87|503.08|501.08|503.08|501.08|502.87|500.87|0
1642766800000|2022-01-21 12:06:40|502.04|500.04|502.14|500.14|502.67|500.67|502.04|500.04|0
1642766810000|2022-01-21 12:06:50|502.67|500.67|501.94|499.94|502.67|500.67|501.94|499.94|0
1642766820000|2022-01-21 12:07:00|501.73|499.73|501.63|499.63|502.04|500.04|501.63|499.63|0
1642766830000|2022-01-21 12:07:10|501.01|499.01|500.9|498.9|501.11|499.11|500.8|498.8|0
1642766840000|2022-01-21 12:07:20|500.8|498.8|500.8|498.8|500.8|498.8|500.07|498.07|0
1642766850000|2022-01-21 12:07:30|500.59|498.59|500.8|498.8|500.8|498.8|500.59|498.59|0
1642766860000|2022-01-21 12:07:40|501.42|499.42|500.59|498.59|501.42|499.42|500.18|498.18|0
1642766870000|2022-01-21 12:07:50|500.8|498.8|501.21|499.21|501.63|499.63|500.8|498.8|0
1642766880000|2022-01-21 12:08:00|500.8|498.8|500.59|498.59|501.21|499.21|500.59|498.59|0
1642766890000|2022-01-21 12:08:10|501.01|499.01|500.8|498.8|501.01|499.01|500.8|498.8|0
1642766900000|2022-01-21 12:08:20|501.01|499.01|501.01|499.01|501.84|499.84|501.01|499.01|0
1642766910000|2022-01-21 12:08:30|501.21|499.21|500.59|498.59|501.42|499.42|500.59|498.59|0
1642766920000|2022-01-21 12:08:40|500.9|498.9|500.9|498.9|501.01|499.01|500.9|498.9|0
1642766930000|2022-01-21 12:08:50|500.8|498.8|500.59|498.59|500.8|498.8|500.59|498.59|0
1642766940000|2022-01-21 12:09:00|501.01|499.01|500.59|498.59|501.01|499.01|500.59|498.59|0
1642766950000|2022-01-21 12:09:10|500.38|498.38|500.8|498.8|500.8|498.8|499.97|497.97|0
1642766960000|2022-01-21 12:09:20|501.01|499.01|501.42|499.42|501.63|499.63|501.01|499.01|0
1642766970000|2022-01-21 12:09:30|501.52|499.52|501.93|499.93|501.93|499.93|501.52|499.52|0
1642766980000|2022-01-21 12:09:40|502.04|500.04|501.73|499.73|502.04|500.04|501.63|499.63|0
1642766990000|2022-01-21 12:09:50|501.63|499.63|501.21|499.21|501.63|499.63|501.21|499.21|0
1642767000000|2022-01-21 12:10:00|501.01|499.01|501.42|499.42|501.42|499.42|501.01|499.01|0
1642767010000|2022-01-21 12:10:10|501.21|499.21|501.21|499.21|501.42|499.42|501|499|0
1642767020000|2022-01-21 12:10:20|500.59|498.59|500.8|498.8|500.8|498.8|500.59|498.59|0
1642767030000|2022-01-21 12:10:30|500.18|498.18|499.86|497.86|500.18|498.18|499.76|497.76|0
1642767040000|2022-01-21 12:10:40|498.52|496.52|498.62|496.62|498.62|496.62|498.41|496.41|0
1642767050000|2022-01-21 12:10:50|498.31|496.31|498.52|496.52|498.52|496.52|498.31|496.31|0
1642767060000|2022-01-21 12:11:00|498.62|496.62|498.73|496.73|498.73|496.73|498.62|496.62|0
1642767070000|2022-01-21 12:11:10|498.52|496.52|498.11|496.11|498.52|496.52|498.11|496.11|0
1642767080000|2022-01-21 12:11:20|497.9|495.9|499.76|497.76|499.76|497.76|497.9|495.9|0
1642767090000|2022-01-21 12:11:30|499.55|497.55|498.52|496.52|499.55|497.55|498.52|496.52|0
1642767100000|2022-01-21 12:11:40|498.93|496.93|499.35|497.35|499.55|497.55|498.93|496.93|0
1642767110000|2022-01-21 12:11:50|499.65|497.65|499.55|497.55|499.65|497.65|498.93|496.93|0
1642767120000|2022-01-21 12:12:00|500.18|498.18|499.55|497.55|500.18|498.18|499.55|497.55|0
1642767130000|2022-01-21 12:12:10|499.24|497.24|499.97|497.97|499.97|497.97|499.24|497.24|0
1642767140000|2022-01-21 12:12:20|499.76|497.76|500.38|498.38|500.38|498.38|499.76|497.76|0
1642767150000|2022-01-21 12:12:30|500.17|498.17|499.76|497.76|500.17|498.17|499.76|497.76|0
1642767160000|2022-01-21 12:12:40|499.55|497.55|498.52|496.52|499.55|497.55|498.52|496.52|0
1642767170000|2022-01-21 12:12:50|498.11|496.11|497.69|495.69|498.11|496.11|497.49|495.49|0
1642767180000|2022-01-21 12:13:00|498.31|496.31|499.55|497.55|499.55|497.55|498.11|496.11|0
1642767190000|2022-01-21 12:13:10|499.14|497.14|499.14|497.14|499.14|497.14|499.14|497.14|0
1642767200000|2022-01-21 12:13:20|499.03|497.03|499.24|497.24|499.24|497.24|498.82|496.82|0
1642767210000|2022-01-21 12:13:30|499.35|497.35|500.48|498.48|500.48|498.48|499.35|497.35|0
1642767220000|2022-01-21 12:13:40|500.59|498.59|499.97|497.97|500.59|498.59|499.97|497.97|0
1642767230000|2022-01-21 12:13:50|499.35|497.35|499.55|497.55|499.76|497.76|499.35|497.35|0
1642767240000|2022-01-21 12:14:00|499.35|497.35|500.17|498.17|500.17|498.17|499.24|497.24|0
1642767250000|2022-01-21 12:14:10|500.27|498.27|500.17|498.17|500.59|498.59|500.17|498.17|0
1642767260000|2022-01-21 12:14:20|500.38|498.38|500.38|498.38|500.38|498.38|500.17|498.17|0
1642767270000|2022-01-21 12:14:30|500.59|498.59|500.59|498.59|500.59|498.59|500.48|498.48|0
1642767280000|2022-01-21 12:14:40|501.83|499.83|501.51|499.51|501.83|499.83|501.51|499.51|0
1642767290000|2022-01-21 12:14:50|501|499|501.21|499.21|501.83|499.83|501|499|0
1642767300000|2022-01-21 12:15:00|501|499|501.62|499.62|501.62|499.62|501|499|0
1642767310000|2022-01-21 12:15:10|502.04|500.04|501.31|499.31|502.04|500.04|501.31|499.31|0
1642767320000|2022-01-21 12:15:20|501.42|499.42|501.41|499.41|501.42|499.42|501.41|499.41|0
1642767330000|2022-01-21 12:15:30|502.04|500.04|502.24|500.24|502.24|500.24|501.62|499.62|0
1642767340000|2022-01-21 12:15:40|502.04|500.04|502.24|500.24|502.24|500.24|502.04|500.04|0
1642767350000|2022-01-21 12:15:50|502.34|500.34|502.45|500.45|502.66|500.66|502.34|500.34|0
1642767360000|2022-01-21 12:16:00|502.66|500.66|502.45|500.45|502.76|500.76|502.45|500.45|0
1642767370000|2022-01-21 12:16:10|502.66|500.66|502.66|500.66|502.87|500.87|502.45|500.45|0
1642767380000|2022-01-21 12:16:20|502.45|500.45|502.66|500.66|502.66|500.66|502.24|500.24|0
1642767390000|2022-01-21 12:16:30|502.55|500.55|503.07|501.07|503.07|501.07|502.45|500.45|0
1642767400000|2022-01-21 12:16:40|502.76|500.76|503.07|501.07|503.07|501.07|502.76|500.76|0
1642767410000|2022-01-21 12:16:50|503.69|501.69|503.9|501.9|503.9|501.9|503.69|501.69|0
1642767420000|2022-01-21 12:17:00|504.11|502.11|504.32|502.32|504.42|502.42|504.11|502.11|0
1642767430000|2022-01-21 12:17:10|504.73|502.73|505.25|503.25|505.25|503.25|504.73|502.73|0
1642767440000|2022-01-21 12:17:20|505.56|503.56|504.83|502.83|505.56|503.56|504.83|502.83|0
1642767450000|2022-01-21 12:17:30|505.15|503.15|504.52|502.52|505.15|503.15|504.52|502.52|0
1642767460000|2022-01-21 12:17:40|504.11|502.11|504.11|502.11|504.32|502.32|504.11|502.11|0
1642767470000|2022-01-21 12:17:50|503.9|501.9|504.11|502.11|504.11|502.11|503.49|501.49|0
1642767480000|2022-01-21 12:18:00|504.21|502.21|504.11|502.11|504.83|502.83|504.11|502.11|0
1642767490000|2022-01-21 12:18:10|504.73|502.73|505.04|503.04|505.36|503.36|504.73|502.73|0
1642767500000|2022-01-21 12:18:20|504.73|502.73|504.94|502.94|505.15|503.15|504.73|502.73|0
1642767510000|2022-01-21 12:18:30|505.15|503.15|504.94|502.94|505.15|503.15|504.73|502.73|0
1642767520000|2022-01-21 12:18:40|504.73|502.73|505.56|503.56|505.56|503.56|504.73|502.73|0
1642767530000|2022-01-21 12:18:50|505.98|503.98|505.87|503.87|505.98|503.98|505.87|503.87|0
1642767540000|2022-01-21 12:19:00|506.19|504.19|505.98|503.98|506.19|504.19|505.98|503.98|0
1642767550000|2022-01-21 12:19:10|506.19|504.19|506.39|504.39|506.39|504.39|505.98|503.98|0
1642767560000|2022-01-21 12:19:20|506.08|504.08|506.81|504.81|506.81|504.81|506.08|504.08|0
1642767570000|2022-01-21 12:19:30|506.39|504.39|505.77|503.77|506.39|504.39|505.77|503.77|0
1642767580000|2022-01-21 12:19:40|505.98|503.98|505.98|503.98|506.39|504.39|505.98|503.98|0
1642767590000|2022-01-21 12:19:50|505.56|503.56|505.35|503.35|505.56|503.56|505.35|503.35|0
1642767600000|2022-01-21 12:20:00|505.45|503.45|505.56|503.56|505.56|503.56|505.35|503.35|0
1642767610000|2022-01-21 12:20:10|505.98|503.98|506.39|504.39|506.39|504.39|505.98|503.98|0
1642767620000|2022-01-21 12:20:20|505.87|503.87|505.98|503.98|506.18|504.18|505.87|503.87|0
1642767630000|2022-01-21 12:20:30|505.77|503.77|506.6|504.6|506.6|504.6|505.77|503.77|0
1642767640000|2022-01-21 12:20:40|506.39|504.39|506.6|504.6|506.6|504.6|506.39|504.39|0
1642767650000|2022-01-21 12:20:50|506.49|504.49|506.39|504.39|506.6|504.6|506.39|504.39|0
1642767660000|2022-01-21 12:21:00|506.81|504.81|507.22|505.22|507.32|505.32|506.81|504.81|0
1642767670000|2022-01-21 12:21:10|507.12|505.12|507.12|505.12|507.12|505.12|507.02|505.02|0
1642767680000|2022-01-21 12:21:20|507.22|505.22|507.02|505.02|507.43|505.43|507.02|505.02|0
1642767690000|2022-01-21 12:21:30|506.91|504.91|506.39|504.39|506.91|504.91|506.39|504.39|0
1642767700000|2022-01-21 12:21:40|506.91|504.91|507.22|505.22|507.22|505.22|506.81|504.81|0
1642767710000|2022-01-21 12:21:50|507.85|505.85|507.64|505.64|507.85|505.85|507.64|505.64|0
1642767720000|2022-01-21 12:22:00|507.53|505.53|507.43|505.43|507.74|505.74|507.43|505.43|0
1642767730000|2022-01-21 12:22:10|507.64|505.64|506.6|504.6|507.64|505.64|506.6|504.6|0
1642767740000|2022-01-21 12:22:20|506.49|504.49|506.18|504.18|506.49|504.49|506.18|504.18|0
1642767750000|2022-01-21 12:22:30|506.6|504.6|507.01|505.01|507.01|505.01|506.49|504.49|0
1642767760000|2022-01-21 12:22:40|507.22|505.22|507.43|505.43|507.43|505.43|507.22|505.22|0
1642767770000|2022-01-21 12:22:50|507.22|505.22|507.32|505.32|507.32|505.32|507.22|505.22|0
1642767780000|2022-01-21 12:23:00|507.64|505.64|507.43|505.43|507.64|505.64|507.01|505.01|0
1642767790000|2022-01-21 12:23:10|507.22|505.22|507.85|505.85|507.85|505.85|507.22|505.22|0
1642767800000|2022-01-21 12:23:20|507.22|505.22|507.32|505.32|507.32|505.32|507.01|505.01|0
1642767810000|2022-01-21 12:23:30|507.43|505.43|506.7|504.7|507.43|505.43|506.6|504.6|0
1642767820000|2022-01-21 12:23:40|507.01|505.01|506.39|504.39|507.01|505.01|506.39|504.39|0
1642767830000|2022-01-21 12:23:50|506.18|504.18|506.49|504.49|506.6|504.6|506.18|504.18|0
1642767840000|2022-01-21 12:24:00|506.7|504.7|506.81|504.81|506.81|504.81|506.7|504.7|0
1642767850000|2022-01-21 12:24:10|506.39|504.39|507.22|505.22|507.22|505.22|506.39|504.39|0
1642767860000|2022-01-21 12:24:20|507.64|505.64|507.01|505.01|507.64|505.64|506.6|504.6|0
1642767870000|2022-01-21 12:24:30|506.9|504.9|507.11|505.11|508.05|506.05|506.9|504.9|0
1642767880000|2022-01-21 12:24:40|507.22|505.22|507.01|505.01|507.22|505.22|506.8|504.8|0
1642767890000|2022-01-21 12:24:50|507.22|505.22|506.18|504.18|507.22|505.22|506.18|504.18|0
1642767900000|2022-01-21 12:25:00|506.8|504.8|506.18|504.18|506.8|504.8|506.18|504.18|0
1642767910000|2022-01-21 12:25:10|506.07|504.07|505.66|503.66|506.07|504.07|505.45|503.45|0
1642767920000|2022-01-21 12:25:20|505.45|503.45|504.73|502.73|505.45|503.45|504.62|502.62|0
1642767930000|2022-01-21 12:25:30|504.52|502.52|504.93|502.93|504.93|502.93|504.52|502.52|0
1642767940000|2022-01-21 12:25:40|504.83|502.83|504.62|502.62|504.93|502.93|504.62|502.62|0
1642767950000|2022-01-21 12:25:50|504.93|502.93|505.45|503.45|505.45|503.45|504.93|502.93|0
1642767960000|2022-01-21 12:26:00|505.35|503.35|505.97|503.97|505.97|503.97|505.35|503.35|0
1642767970000|2022-01-21 12:26:10|505.86|503.86|505.66|503.66|505.86|503.86|505.66|503.66|0
1642767980000|2022-01-21 12:26:20|505.76|503.76|505.76|503.76|505.76|503.76|505.56|503.56|0
1642767990000|2022-01-21 12:26:30|505.14|503.14|504.72|502.72|505.14|503.14|504.72|502.72|0
1642768000000|2022-01-21 12:26:40|504.52|502.52|504.52|502.52|504.52|502.52|504.31|502.31|0
1642768010000|2022-01-21 12:26:50|504.93|502.93|505.35|503.35|505.35|503.35|504.93|502.93|0
1642768020000|2022-01-21 12:27:00|505.45|503.45|505.76|503.76|505.76|503.76|505.45|503.45|0
1642768030000|2022-01-21 12:27:10|505.56|503.56|504.93|502.93|505.56|503.56|504.93|502.93|0
1642768040000|2022-01-21 12:27:20|504.52|502.52|504.52|502.52|504.72|502.72|504.52|502.52|0
1642768050000|2022-01-21 12:27:30|504.72|502.72|504.52|502.52|504.72|502.72|504.31|502.31|0
1642768060000|2022-01-21 12:27:40|504.31|502.31|504.31|502.31|504.52|502.52|504.31|502.31|0
1642768070000|2022-01-21 12:27:50|504.1|502.1|503.69|501.69|504.1|502.1|503.58|501.58|0
1642768080000|2022-01-21 12:28:00|503.89|501.89|503.69|501.69|503.89|501.89|503.69|501.69|0
1642768090000|2022-01-21 12:28:10|503.48|501.48|503.48|501.48|503.48|501.48|503.27|501.27|0
1642768100000|2022-01-21 12:28:20|503.89|501.89|504.1|502.1|504.1|502.1|503.69|501.69|0
1642768110000|2022-01-21 12:28:30|504.52|502.52|504.31|502.31|504.52|502.52|504.1|502.1|0
1642768120000|2022-01-21 12:28:40|504.93|502.93|504.72|502.72|504.93|502.93|504.62|502.62|0
1642768130000|2022-01-21 12:28:50|504.52|502.52|504.93|502.93|504.93|502.93|504.52|502.52|0
1642768140000|2022-01-21 12:29:00|505.14|503.14|504.72|502.72|505.14|503.14|504.72|502.72|0
1642768150000|2022-01-21 12:29:10|504.1|502.1|503.89|501.89|504.1|502.1|503.89|501.89|0
1642768160000|2022-01-21 12:29:20|503.68|501.68|503.68|501.68|503.68|501.68|503.48|501.48|0
1642768170000|2022-01-21 12:29:30|503.89|501.89|503.89|501.89|503.89|501.89|503.89|501.89|0
1642768180000|2022-01-21 12:29:40|503.99|501.99|504.1|502.1|504.1|502.1|503.89|501.89|0
1642768190000|2022-01-21 12:29:50|503.99|501.99|503.89|501.89|505.14|503.14|503.89|501.89|0
1642768200000|2022-01-21 12:30:00|503.68|501.68|503.78|501.78|503.78|501.78|503.48|501.48|0
1642768210000|2022-01-21 12:30:10|503.89|501.89|504.1|502.1|504.1|502.1|503.68|501.68|0
1642768220000|2022-01-21 12:30:20|503.68|501.68|503.04|501.04|504.51|502.51|503.04|501.04|0
1642768230000|2022-01-21 12:30:30|502.83|500.83|501.37|499.37|502.83|500.83|501.37|499.37|0
1642768240000|2022-01-21 12:30:40|501.17|499.17|501.58|499.58|501.58|499.58|500.96|498.96|0
1642768250000|2022-01-21 12:30:50|501.79|499.79|501.79|499.79|501.79|499.79|501.37|499.37|0
1642768260000|2022-01-21 12:31:00|502|500|501.79|499.79|502.41|500.41|501.79|499.79|0
1642768270000|2022-01-21 12:31:10|502|500|501.79|499.79|502.2|500.2|501.79|499.79|0
1642768290000|2022-01-21 12:31:30|502|500|501.79|499.79|502|500|501.79|499.79|0
1642768300000|2022-01-21 12:31:40|502|500|501.37|499.37|502.2|500.2|501.37|499.37|0
1642768310000|2022-01-21 12:31:50|501.17|499.17|501.37|499.37|501.37|499.37|501.17|499.17|0
1642768320000|2022-01-21 12:32:00|501.17|499.17|501.79|499.79|501.79|499.79|501.17|499.17|0
1642768330000|2022-01-21 12:32:10|502.41|500.41|501.37|499.37|502.83|500.83|501.37|499.37|0
1642768340000|2022-01-21 12:32:20|500.96|498.96|501.79|499.79|501.79|499.79|500.96|498.96|0
1642768350000|2022-01-21 12:32:30|501.37|499.37|501.68|499.68|501.68|499.68|501.37|499.37|0
1642768360000|2022-01-21 12:32:40|501.79|499.79|502.83|500.83|502.83|500.83|501.79|499.79|0
1642768370000|2022-01-21 12:32:50|503.03|501.03|503.24|501.24|503.34|501.34|503.03|501.03|0
1642768380000|2022-01-21 12:33:00|502.83|500.83|502.41|500.41|502.83|500.83|502.41|500.41|0
1642768390000|2022-01-21 12:33:10|503.03|501.03|502.62|500.62|503.03|501.03|502.62|500.62|0
1642768400000|2022-01-21 12:33:20|502.83|500.83|502.62|500.62|502.83|500.83|502.62|500.62|0
1642768410000|2022-01-21 12:33:30|502.82|500.82|500.96|498.96|502.82|500.82|500.96|498.96|0
1642768420000|2022-01-21 12:33:40|501.37|499.37|500.33|498.33|501.37|499.37|500.33|498.33|0
1642768430000|2022-01-21 12:33:50|500.13|498.13|501.16|499.16|501.16|499.16|500.13|498.13|0
1642768440000|2022-01-21 12:34:00|501.37|499.37|501.37|499.37|501.99|499.99|501.37|499.37|0
1642768450000|2022-01-21 12:34:10|501.79|499.79|500.96|498.96|501.79|499.79|500.96|498.96|0
1642768460000|2022-01-21 12:34:20|501.58|499.58|501.16|499.16|501.79|499.79|500.96|498.96|0
1642768470000|2022-01-21 12:34:30|501.58|499.58|501.37|499.37|501.58|499.58|501.37|499.37|0
1642768480000|2022-01-21 12:34:40|501.06|499.06|502.41|500.41|502.41|500.41|501.06|499.06|0
1642768490000|2022-01-21 12:34:50|502.09|500.09|501.79|499.79|502.09|500.09|501.58|499.58|0
1642768500000|2022-01-21 12:35:00|501.58|499.58|501.16|499.16|501.58|499.58|501.16|499.16|0
1642768510000|2022-01-21 12:35:10|502.2|500.2|501.99|499.99|502.41|500.41|501.99|499.99|0
1642768520000|2022-01-21 12:35:20|501.58|499.58|502.2|500.2|502.2|500.2|501.37|499.37|0
1642768530000|2022-01-21 12:35:30|501.99|499.99|501.58|499.58|501.99|499.99|501.37|499.37|0
1642768540000|2022-01-21 12:35:40|501.37|499.37|501.16|499.16|501.37|499.37|500.96|498.96|0
1642768550000|2022-01-21 12:35:50|501.37|499.37|501.16|499.16|501.37|499.37|501.16|499.16|0
1642768560000|2022-01-21 12:36:00|501.78|499.78|501.78|499.78|501.78|499.78|501.78|499.78|0
1642768570000|2022-01-21 12:36:10|501.99|499.99|502.41|500.41|502.41|500.41|501.99|499.99|0
1642768580000|2022-01-21 12:36:20|502.61|500.61|502.51|500.51|502.61|500.61|502.51|500.51|0
1642768590000|2022-01-21 12:36:30|502.61|500.61|502.41|500.41|502.71|500.71|502.41|500.41|0
1642768600000|2022-01-21 12:36:40|502.82|500.82|502.82|500.82|502.82|500.82|502.71|500.71|0
1642768610000|2022-01-21 12:36:50|503.03|501.03|503.45|501.45|503.45|501.45|503.03|501.03|0
1642768620000|2022-01-21 12:37:00|503.03|501.03|504.48|502.48|504.48|502.48|503.03|501.03|0
1642768630000|2022-01-21 12:37:10|504.9|502.9|504.9|502.9|504.9|502.9|504.69|502.69|0
1642768640000|2022-01-21 12:37:20|504.48|502.48|504.48|502.48|504.69|502.69|504.48|502.48|0
1642768650000|2022-01-21 12:37:30|504.9|502.9|505.52|503.52|505.52|503.52|504.69|502.69|0
1642768660000|2022-01-21 12:37:40|505.42|503.42|505.32|503.32|505.62|503.62|505.32|503.32|0
1642768670000|2022-01-21 12:37:50|505.21|503.21|505.52|503.52|505.52|503.52|505.21|503.21|0
1642768680000|2022-01-21 12:38:00|505.73|503.73|505.73|503.73|505.73|503.73|505.32|503.32|0
1642768690000|2022-01-21 12:38:10|505.52|503.52|505.32|503.32|505.52|503.52|505.32|503.32|0
1642768700000|2022-01-21 12:38:20|504.69|502.69|504.48|502.48|504.9|502.9|504.48|502.48|0
1642768710000|2022-01-21 12:38:30|504.9|502.9|505.52|503.52|505.73|503.73|504.69|502.69|0
1642768720000|2022-01-21 12:38:40|505.31|503.31|505.52|503.52|505.73|503.73|505.31|503.31|0
1642768730000|2022-01-21 12:38:50|505.62|503.62|505.11|503.11|505.73|503.73|505.11|503.11|0
1642768740000|2022-01-21 12:39:00|505.94|503.94|505.73|503.73|506.45|504.45|505.73|503.73|0
1642768750000|2022-01-21 12:39:10|505.52|503.52|505.31|503.31|505.73|503.73|505.31|503.31|0
1642768760000|2022-01-21 12:39:20|505.73|503.73|505.73|503.73|505.94|503.94|505.73|503.73|0
1642768770000|2022-01-21 12:39:30|505.52|503.52|505.62|503.62|505.73|503.73|505.52|503.52|0
1642768780000|2022-01-21 12:39:40|505.52|503.52|505.52|503.52|505.52|503.52|505.52|503.52|0
1642768790000|2022-01-21 12:39:50|505.31|503.31|506.15|504.15|506.35|504.35|505.31|503.31|0
1642768800000|2022-01-21 12:40:00|505.94|503.94|504.48|502.48|505.94|503.94|504.48|502.48|0
1642768810000|2022-01-21 12:40:10|504.27|502.27|504.69|502.69|504.69|502.69|504.27|502.27|0
1642768820000|2022-01-21 12:40:20|504.9|502.9|504.58|502.58|504.9|502.9|504.48|502.48|0
1642768830000|2022-01-21 12:40:30|504.69|502.69|504.69|502.69|504.9|502.9|504.69|502.69|0
1642768840000|2022-01-21 12:40:40|504.58|502.58|504.27|502.27|504.58|502.58|504.27|502.27|0
1642768850000|2022-01-21 12:40:50|504.48|502.48|504.27|502.27|504.48|502.48|504.27|502.27|0
1642768860000|2022-01-21 12:41:00|504.37|502.37|504.37|502.37|504.37|502.37|504.27|502.27|0
1642768870000|2022-01-21 12:41:10|504.07|502.07|504.06|502.06|504.27|502.27|503.96|501.96|0
1642768880000|2022-01-21 12:41:20|504.27|502.27|504.48|502.48|504.48|502.48|504.27|502.27|0
1642768890000|2022-01-21 12:41:30|504.27|502.27|503.86|501.86|504.27|502.27|503.86|501.86|0
1642768900000|2022-01-21 12:41:40|504.06|502.06|503.65|501.65|504.06|502.06|503.65|501.65|0
1642768910000|2022-01-21 12:41:50|503.86|501.86|503.86|501.86|504.06|502.06|503.86|501.86|0
1642768920000|2022-01-21 12:42:00|504.06|502.06|503.96|501.96|504.27|502.27|503.65|501.65|0
1642768930000|2022-01-21 12:42:10|504.06|502.06|503.86|501.86|504.06|502.06|503.86|501.86|0
1642768940000|2022-01-21 12:42:20|503.44|501.44|503.65|501.65|503.65|501.65|503.44|501.44|0
1642768950000|2022-01-21 12:42:30|502.82|500.82|503.65|501.65|503.65|501.65|502.82|500.82|0
1642768960000|2022-01-21 12:42:40|503.23|501.23|503.86|501.86|503.86|501.86|503.23|501.23|0
1642768970000|2022-01-21 12:42:50|503.23|501.23|503.44|501.44|503.44|501.44|503.23|501.23|0
1642768980000|2022-01-21 12:43:00|503.23|501.23|502.82|500.82|503.23|501.23|502.82|500.82|0
1642768990000|2022-01-21 12:43:10|502.71|500.71|502.71|500.71|502.71|500.71|502.71|500.71|0
1642769000000|2022-01-21 12:43:20|502.61|500.61|502.19|500.19|502.61|500.61|502.19|500.19|0
1642769010000|2022-01-21 12:43:30|501.99|499.99|501.99|499.99|501.99|499.99|501.99|499.99|0
1642769020000|2022-01-21 12:43:40|501.78|499.78|501.99|499.99|501.99|499.99|501.78|499.78|0
1642769030000|2022-01-21 12:43:50|501.88|499.88|501.78|499.78|501.99|499.99|501.78|499.78|0
1642769040000|2022-01-21 12:44:00|502.29|500.29|501.88|499.88|502.29|500.29|501.88|499.88|0
1642769050000|2022-01-21 12:44:10|501.78|499.78|502.19|500.19|502.19|500.19|501.78|499.78|0
1642769060000|2022-01-21 12:44:20|501.78|499.78|501.78|499.78|501.78|499.78|501.78|499.78|0
1642769070000|2022-01-21 12:44:30|501.57|499.57|501.57|499.57|501.57|499.57|501.36|499.36|0
1642769080000|2022-01-21 12:44:40|501.36|499.36|501.36|499.36|501.36|499.36|501.36|499.36|0
1642769090000|2022-01-21 12:44:50|501.99|499.99|501.99|499.99|502.19|500.19|501.99|499.99|0
1642769100000|2022-01-21 12:45:00|501.88|499.88|501.57|499.57|501.88|499.88|501.57|499.57|0
1642769110000|2022-01-21 12:45:10|500.95|498.95|501.25|499.25|501.25|499.25|500.74|498.74|0
1642769120000|2022-01-21 12:45:20|501.15|499.15|502.19|500.19|502.19|500.19|501.15|499.15|0
1642769130000|2022-01-21 12:45:30|502.61|500.61|502.81|500.81|502.81|500.81|502.61|500.61|0
1642769140000|2022-01-21 12:45:40|502.4|500.4|502.61|500.61|502.61|500.61|502.4|500.4|0
1642769150000|2022-01-21 12:45:50|502.81|500.81|503.02|501.02|503.02|501.02|502.81|500.81|0
1642769160000|2022-01-21 12:46:00|503.23|501.23|503.44|501.44|503.44|501.44|503.02|501.02|0
1642769170000|2022-01-21 12:46:10|503.85|501.85|504.06|502.06|504.06|502.06|503.85|501.85|0
1642769180000|2022-01-21 12:46:20|503.85|501.85|504.06|502.06|504.27|502.27|503.85|501.85|0
1642769190000|2022-01-21 12:46:30|503.23|501.23|503.23|501.23|503.23|501.23|502.81|500.81|0
1642769200000|2022-01-21 12:46:40|503.12|501.12|502.81|500.81|503.12|501.12|502.81|500.81|0
1642769210000|2022-01-21 12:46:50|502.4|500.4|501.78|499.78|502.4|500.4|501.78|499.78|0
1642769220000|2022-01-21 12:47:00|501.57|499.57|501.78|499.78|501.78|499.78|501.57|499.57|0
1642769230000|2022-01-21 12:47:10|501.36|499.36|500.95|498.95|501.36|499.36|500.95|498.95|0
1642769240000|2022-01-21 12:47:20|501.15|499.15|501.46|499.46|501.46|499.46|501.15|499.15|0
1642769250000|2022-01-21 12:47:30|501.78|499.78|501.25|499.25|501.78|499.78|501.25|499.25|0
1642769260000|2022-01-21 12:47:40|501.36|499.36|502.19|500.19|502.19|500.19|501.25|499.25|0
1642769270000|2022-01-21 12:47:50|502.08|500.08|501.87|499.87|502.08|500.08|501.87|499.87|0
1642769280000|2022-01-21 12:48:00|502.19|500.19|502.19|500.19|502.4|500.4|502.08|500.08|0
1642769290000|2022-01-21 12:48:10|501.98|499.98|501.36|499.36|501.98|499.98|501.36|499.36|0
1642769300000|2022-01-21 12:48:20|501.15|499.15|501.15|499.15|501.36|499.36|501.15|499.15|0
1642769310000|2022-01-21 12:48:30|501.36|499.36|502.19|500.19|502.19|500.19|501.36|499.36|0
1642769320000|2022-01-21 12:48:40|501.98|499.98|501.98|499.98|501.98|499.98|501.77|499.77|0
1642769330000|2022-01-21 12:48:50|502.19|500.19|501.98|499.98|502.19|500.19|501.77|499.77|0
1642769340000|2022-01-21 12:49:00|501.77|499.77|501.57|499.57|501.87|499.87|501.57|499.57|0
1642769350000|2022-01-21 12:49:10|501.77|499.77|501.36|499.36|501.77|499.77|501.36|499.36|0
1642769360000|2022-01-21 12:49:20|501.57|499.57|501.87|499.87|502.29|500.29|501.36|499.36|0
1642769370000|2022-01-21 12:49:30|502.08|500.08|502.29|500.29|502.4|500.4|501.98|499.98|0
1642769380000|2022-01-21 12:49:40|502.4|500.4|502.08|500.08|502.4|500.4|502.08|500.08|0
1642769390000|2022-01-21 12:49:50|501.77|499.77|501.77|499.77|502.19|500.19|501.77|499.77|0
1642769400000|2022-01-21 12:50:00|501.98|499.98|501.57|499.57|501.98|499.98|501.57|499.57|0
1642769410000|2022-01-21 12:50:10|501.36|499.36|501.15|499.15|501.36|499.36|501.15|499.15|0
1642769420000|2022-01-21 12:50:20|501.36|499.36|501.98|499.98|501.98|499.98|501.36|499.36|0
1642769430000|2022-01-21 12:50:30|502.29|500.29|502.4|500.4|502.4|500.4|502.19|500.19|0
1642769440000|2022-01-21 12:50:40|502.19|500.19|502.6|500.6|502.6|500.6|502.19|500.19|0
1642769450000|2022-01-21 12:50:50|502.4|500.4|502.49|500.49|502.49|500.49|502.4|500.4|0
1642769460000|2022-01-21 12:51:00|502.6|500.6|502.7|500.7|502.7|500.7|502.4|500.4|0
1642769470000|2022-01-21 12:51:10|502.81|500.81|503.12|501.12|503.43|501.43|502.81|500.81|0
1642769480000|2022-01-21 12:51:20|503.02|501.02|503.53|501.53|503.53|501.53|503.02|501.02|0
1642769490000|2022-01-21 12:51:30|503.64|501.64|503.64|501.64|503.64|501.64|503.43|501.43|0
1642769500000|2022-01-21 12:51:40|503.85|501.85|504.06|502.06|504.06|502.06|503.85|501.85|0
1642769510000|2022-01-21 12:51:50|503.95|501.95|503.64|501.64|503.95|501.95|503.43|501.43|0
1642769520000|2022-01-21 12:52:00|503.43|501.43|503.43|501.43|503.53|501.53|503.43|501.43|0
1642769530000|2022-01-21 12:52:10|503.02|501.02|503.43|501.43|503.43|501.43|503.02|501.02|0
1642769540000|2022-01-21 12:52:20|503.02|501.02|502.81|500.81|503.22|501.22|502.81|500.81|0
1642769550000|2022-01-21 12:52:30|503.43|501.43|503.32|501.32|503.43|501.43|503.22|501.22|0
1642769560000|2022-01-21 12:52:40|503.22|501.22|502.81|500.81|503.22|501.22|502.81|500.81|0
1642769570000|2022-01-21 12:52:50|502.6|500.6|502.6|500.6|502.6|500.6|502.19|500.19|0
1642769580000|2022-01-21 12:53:00|502.49|500.49|501.66|499.66|502.49|500.49|501.66|499.66|0
1642769590000|2022-01-21 12:53:10|501.98|499.98|501.98|499.98|502.19|500.19|501.98|499.98|0
1642769600000|2022-01-21 12:53:20|501.77|499.77|502.39|500.39|502.39|500.39|501.77|499.77|0
1642769610000|2022-01-21 12:53:30|502.29|500.29|501.98|499.98|502.29|500.29|501.98|499.98|0
1642769620000|2022-01-21 12:53:40|501.87|499.87|501.77|499.77|501.87|499.87|501.77|499.77|0
1642769630000|2022-01-21 12:53:50|501.15|499.15|500.94|498.94|501.15|499.15|500.94|498.94|0
1642769640000|2022-01-21 12:54:00|501.15|499.15|500.62|498.62|501.15|499.15|500.53|498.53|0
1642769650000|2022-01-21 12:54:10|499.9|497.9|499.8|497.8|499.9|497.9|499.49|497.49|0
1642769660000|2022-01-21 12:54:20|499.49|497.49|500.11|498.11|500.11|498.11|499.49|497.49|0
1642769670000|2022-01-21 12:54:30|500.21|498.21|500.73|498.73|500.73|498.73|500.21|498.21|0
1642769680000|2022-01-21 12:54:40|500.52|498.52|499.28|497.28|500.52|498.52|499.28|497.28|0
1642769690000|2022-01-21 12:54:50|499.7|497.7|499.59|497.59|499.7|497.7|499.59|497.59|0
1642769700000|2022-01-21 12:55:00|499.49|497.49|499.7|497.7|500.11|498.11|499.49|497.49|0
1642769710000|2022-01-21 12:55:10|499.49|497.49|499.28|497.28|499.7|497.7|499.28|497.28|0
1642769720000|2022-01-21 12:55:20|499.49|497.49|499.9|497.9|499.9|497.9|499.49|497.49|0
1642769730000|2022-01-21 12:55:30|499.7|497.7|499.07|497.07|499.7|497.7|499.07|497.07|0
1642769740000|2022-01-21 12:55:40|498.87|496.87|499.07|497.07|499.07|497.07|498.87|496.87|0
1642769750000|2022-01-21 12:55:50|498.66|496.66|498.04|496.04|498.66|496.66|497.83|495.83|0
1642769760000|2022-01-21 12:56:00|498.24|496.24|498.24|496.24|498.45|496.45|498.24|496.24|0
1642769770000|2022-01-21 12:56:10|498.04|496.04|498.04|496.04|498.24|496.24|498.04|496.04|0
1642769780000|2022-01-21 12:56:20|498.24|496.24|498.24|496.24|498.24|496.24|498.24|496.24|0
1642769790000|2022-01-21 12:56:30|498.04|496.04|497.42|495.42|498.04|496.04|497.42|495.42|0
1642769800000|2022-01-21 12:56:40|497.62|495.62|498.04|496.04|498.04|496.04|497.62|495.62|0
1642769810000|2022-01-21 12:56:50|497.83|495.83|498.04|496.04|498.04|496.04|497.52|495.52|0
1642769820000|2022-01-21 12:57:00|497.93|495.93|498.04|496.04|498.04|496.04|497.62|495.62|0
1642769830000|2022-01-21 12:57:10|498.45|496.45|498.45|496.45|498.45|496.45|498.24|496.24|0
1642769840000|2022-01-21 12:57:20|498.66|496.66|498.45|496.45|498.66|496.66|498.24|496.24|0
1642769850000|2022-01-21 12:57:30|498.86|496.86|499.69|497.69|499.69|497.69|498.86|496.86|0
1642769860000|2022-01-21 12:57:40|499.49|497.49|499.69|497.69|499.69|497.69|499.49|497.49|0
1642769870000|2022-01-21 12:57:50|499.59|497.59|499.59|497.59|499.59|497.59|499.59|497.59|0
1642769880000|2022-01-21 12:58:00|500.11|498.11|500.31|498.31|500.31|498.31|500.11|498.11|0
1642769890000|2022-01-21 12:58:10|499.9|497.9|499.9|497.9|500.52|498.52|499.9|497.9|0
1642769900000|2022-01-21 12:58:20|499.69|497.69|500.21|498.21|500.21|498.21|499.69|497.69|0
1642769910000|2022-01-21 12:58:30|500.11|498.11|500.73|498.73|500.73|498.73|500.11|498.11|0
1642769920000|2022-01-21 12:58:40|500.31|498.31|500.11|498.11|500.31|498.31|500.11|498.11|0
1642769930000|2022-01-21 12:58:50|500.52|498.52|500.73|498.73|500.73|498.73|500.52|498.52|0
1642769940000|2022-01-21 12:59:00|500.52|498.52|502.18|500.18|502.18|500.18|500.52|498.52|0
1642769950000|2022-01-21 12:59:10|501.97|499.97|502.18|500.18|502.18|500.18|501.97|499.97|0
1642769960000|2022-01-21 12:59:20|501.97|499.97|501.97|499.97|501.97|499.97|501.97|499.97|0
1642769970000|2022-01-21 12:59:30|502.18|500.18|502.18|500.18|502.18|500.18|501.97|499.97|0
1642769980000|2022-01-21 12:59:40|502.07|500.07|501.97|499.97|502.18|500.18|501.97|499.97|0
1642769990000|2022-01-21 12:59:50|501.77|499.77|501.97|499.97|501.97|499.97|501.77|499.77|0
1642770000000|2022-01-21 13:00:00|502.18|500.18|502.39|500.39|502.39|500.39|502.18|500.18|0
1642770010000|2022-01-21 13:00:10|501.56|499.56|501.97|499.97|502.39|500.39|501.35|499.35|0
1642770020000|2022-01-21 13:00:20|502.39|500.39|501.97|499.97|502.39|500.39|501.35|499.35|0
1642770030000|2022-01-21 13:00:30|501.76|499.76|501.76|499.76|501.97|499.97|501.76|499.76|0
1642770040000|2022-01-21 13:00:40|501.14|499.14|501.56|499.56|501.76|499.76|501.14|499.14|0
1642770050000|2022-01-21 13:00:50|501.76|499.76|501.56|499.56|501.76|499.76|501.56|499.56|0
1642770060000|2022-01-21 13:01:00|501.76|499.76|501.56|499.56|501.76|499.76|501.35|499.35|0
1642770070000|2022-01-21 13:01:10|501.35|499.35|500.31|498.31|501.35|499.35|500.31|498.31|0
1642770080000|2022-01-21 13:01:20|500.52|498.52|500.52|498.52|500.52|498.52|500.31|498.31|0
1642770090000|2022-01-21 13:01:30|500.73|498.73|500.93|498.93|500.93|498.93|500.73|498.73|0
1642770100000|2022-01-21 13:01:40|501.14|499.14|501.35|499.35|501.35|499.35|501.14|499.14|0
1642770110000|2022-01-21 13:01:50|501.76|499.76|500.52|498.52|501.76|499.76|500.52|498.52|0
1642770120000|2022-01-21 13:02:00|500.31|498.31|500.31|498.31|500.52|498.52|500.31|498.31|0
1642770130000|2022-01-21 13:02:10|500.52|498.52|500.93|498.93|500.93|498.93|500.52|498.52|0
1642770140000|2022-01-21 13:02:20|500.73|498.73|500.73|498.73|500.93|498.93|500.73|498.73|0
1642770150000|2022-01-21 13:02:30|500.93|498.93|500.52|498.52|500.93|498.93|500.52|498.52|0
1642770160000|2022-01-21 13:02:40|500.73|498.73|500.52|498.52|500.73|498.73|500.52|498.52|0
1642770170000|2022-01-21 13:02:50|500.31|498.31|499.9|497.9|500.31|498.31|499.9|497.9|0
1642770180000|2022-01-21 13:03:00|500.1|498.1|499.69|497.69|500.1|498.1|499.69|497.69|0
1642770190000|2022-01-21 13:03:10|500.1|498.1|500.1|498.1|500.31|498.31|500.1|498.1|0
1642770200000|2022-01-21 13:03:20|500.31|498.31|500.31|498.31|500.31|498.31|500.31|498.31|0
1642770210000|2022-01-21 13:03:30|500.1|498.1|500.31|498.31|500.52|498.52|500.1|498.1|0
1642770220000|2022-01-21 13:03:40|500.72|498.72|499.69|497.69|500.72|498.72|499.69|497.69|0
1642770230000|2022-01-21 13:03:50|499.48|497.48|498.86|496.86|499.48|497.48|498.86|496.86|0
1642770240000|2022-01-21 13:04:00|499.07|497.07|499.27|497.27|499.27|497.27|498.65|496.65|0
1642770250000|2022-01-21 13:04:10|499.48|497.48|499.69|497.69|499.69|497.69|499.48|497.48|0
1642770260000|2022-01-21 13:04:20|499.9|497.9|500.1|498.1|500.1|498.1|499.89|497.89|0
1642770270000|2022-01-21 13:04:30|499.89|497.89|500.1|498.1|500.1|498.1|499.69|497.69|0
1642770280000|2022-01-21 13:04:40|499.89|497.89|499.89|497.89|500.1|498.1|499.89|497.89|0
1642770290000|2022-01-21 13:04:50|499.69|497.69|499.27|497.27|499.69|497.69|499.27|497.27|0
1642770300000|2022-01-21 13:05:00|499.48|497.48|499.89|497.89|499.89|497.89|499.48|497.48|0
1642770310000|2022-01-21 13:05:10|499.69|497.69|500.1|498.1|500.1|498.1|499.48|497.48|0
1642770320000|2022-01-21 13:05:20|500.93|498.93|500.93|498.93|500.93|498.93|500.72|498.72|0
1642770330000|2022-01-21 13:05:30|500.72|498.72|500.72|498.72|500.72|498.72|500.31|498.31|0
1642770340000|2022-01-21 13:05:40|500.31|498.31|500.72|498.72|500.93|498.93|500.31|498.31|0
1642770350000|2022-01-21 13:05:50|500.52|498.52|500.93|498.93|500.93|498.93|500.52|498.52|0
1642770360000|2022-01-21 13:06:00|501.34|499.34|501.34|499.34|501.34|499.34|501.34|499.34|0
1642770370000|2022-01-21 13:06:10|501.76|499.76|501.97|499.97|502.17|500.17|501.76|499.76|0
1642770380000|2022-01-21 13:06:20|502.17|500.17|501.97|499.97|502.17|500.17|501.76|499.76|0
1642770390000|2022-01-21 13:06:30|501.55|499.55|501.34|499.34|501.55|499.55|501.34|499.34|0
1642770400000|2022-01-21 13:06:40|501.14|499.14|500.51|498.51|501.14|499.14|500.51|498.51|0
1642770410000|2022-01-21 13:06:50|500.31|498.31|500.31|498.31|500.72|498.72|500.31|498.31|0
1642770420000|2022-01-21 13:07:00|500.1|498.1|499.89|497.89|500.1|498.1|499.89|497.89|0
1642770430000|2022-01-21 13:07:10|499.69|497.69|500.51|498.51|500.51|498.51|499.69|497.69|0
1642770440000|2022-01-21 13:07:20|500.72|498.72|500.93|498.93|500.93|498.93|500.72|498.72|0
1642770450000|2022-01-21 13:07:30|501.14|499.14|500.31|498.31|501.14|499.14|500.31|498.31|0
1642770460000|2022-01-21 13:07:40|500.1|498.1|499.68|497.68|500.1|498.1|499.68|497.68|0
1642770470000|2022-01-21 13:07:50|500.1|498.1|500.1|498.1|500.1|498.1|500.1|498.1|0
1642770480000|2022-01-21 13:08:00|499.89|497.89|499.78|497.78|499.89|497.89|499.68|497.68|0
1642770490000|2022-01-21 13:08:10|499.89|497.89|499.89|497.89|499.89|497.89|499.89|497.89|0
1642770500000|2022-01-21 13:08:20|500.1|498.1|500.31|498.31|500.72|498.72|500.1|498.1|0
1642770510000|2022-01-21 13:08:30|500.51|498.51|500.51|498.51|500.51|498.51|500.41|498.41|0
1642770520000|2022-01-21 13:08:40|501.14|499.14|501.14|499.14|501.14|499.14|501.14|499.14|0
1642770530000|2022-01-21 13:08:50|500.93|498.93|501.34|499.34|501.34|499.34|500.93|498.93|0
1642770540000|2022-01-21 13:09:00|501.14|499.14|501.34|499.34|501.34|499.34|501.14|499.14|0
1642770550000|2022-01-21 13:09:10|500.93|498.93|500.72|498.72|500.93|498.93|500.72|498.72|0
1642770560000|2022-01-21 13:09:20|501.13|499.13|501.34|499.34|501.34|499.34|501.13|499.13|0
1642770570000|2022-01-21 13:09:30|500.93|498.93|500.72|498.72|500.93|498.93|500.31|498.31|0
1642770580000|2022-01-21 13:09:40|500.93|498.93|501.76|499.76|501.76|499.76|500.93|498.93|0
1642770590000|2022-01-21 13:09:50|501.55|499.55|502.79|500.79|502.79|500.79|501.55|499.55|0
1642770600000|2022-01-21 13:10:00|503|501|503|501|503.21|501.21|503|501|0
1642770610000|2022-01-21 13:10:10|503.21|501.21|503.42|501.42|503.42|501.42|503|501|0
1642770620000|2022-01-21 13:10:20|503.21|501.21|503.42|501.42|503.42|501.42|503|501|0
1642770630000|2022-01-21 13:10:30|503|501|503.21|501.21|503.21|501.21|503|501|0
1642770640000|2022-01-21 13:10:40|503|501|503|501|503|501|502.79|500.79|0
1642770650000|2022-01-21 13:10:50|502.38|500.38|501.96|499.96|502.38|500.38|501.96|499.96|0
1642770660000|2022-01-21 13:11:00|501.76|499.76|501.96|499.96|501.96|499.96|501.76|499.76|0
1642770670000|2022-01-21 13:11:10|502.17|500.17|502.17|500.17|502.38|500.38|501.96|499.96|0
1642770680000|2022-01-21 13:11:20|501.96|499.96|500.51|498.51|502.17|500.17|500.51|498.51|0
1642770690000|2022-01-21 13:11:30|500.3|498.3|499.06|497.06|500.3|498.3|499.06|497.06|0
1642770700000|2022-01-21 13:11:40|498.65|496.65|498.44|496.44|498.65|496.65|498.44|496.44|0
1642770710000|2022-01-21 13:11:50|498.23|496.23|499.06|497.06|499.27|497.27|498.23|496.23|0
1642770720000|2022-01-21 13:12:00|498.85|496.85|499.68|497.68|499.68|497.68|498.85|496.85|0
1642770730000|2022-01-21 13:12:10|499.47|497.47|500.51|498.51|500.51|498.51|499.47|497.47|0
1642770740000|2022-01-21 13:12:20|499.68|497.68|499.68|497.68|499.89|497.89|499.68|497.68|0
1642770750000|2022-01-21 13:12:30|499.27|497.27|499.89|497.89|499.89|497.89|499.27|497.27|0
1642770760000|2022-01-21 13:12:40|499.68|497.68|499.06|497.06|499.89|497.89|499.06|497.06|0
1642770770000|2022-01-21 13:12:50|499.27|497.27|499.27|497.27|499.27|497.27|499.06|497.06|0
1642770780000|2022-01-21 13:13:00|499.89|497.89|499.68|497.68|499.89|497.89|499.47|497.47|0
1642770790000|2022-01-21 13:13:10|499.89|497.89|499.47|497.47|499.89|497.89|499.47|497.47|0
1642770800000|2022-01-21 13:13:20|499.27|497.27|499.68|497.68|499.68|497.68|499.27|497.27|0
1642770810000|2022-01-21 13:13:30|499.27|497.27|499.06|497.06|499.27|497.27|499.06|497.06|0
1642770820000|2022-01-21 13:13:40|498.85|496.85|498.85|496.85|498.85|496.85|498.64|496.64|0
1642770830000|2022-01-21 13:13:50|499.06|497.06|499.89|497.89|499.89|497.89|499.06|497.06|0
1642770840000|2022-01-21 13:14:00|499.78|497.78|499.36|497.36|499.78|497.78|499.16|497.16|0
1642770850000|2022-01-21 13:14:10|499.47|497.47|499.68|497.68|499.68|497.68|499.47|497.47|0
1642770860000|2022-01-21 13:14:20|499.47|497.47|500.09|498.09|500.09|498.09|499.47|497.47|0
1642770870000|2022-01-21 13:14:30|500.72|498.72|501.34|499.34|501.34|499.34|500.72|498.72|0
1642770880000|2022-01-21 13:14:40|501.13|499.13|500.92|498.92|501.13|499.13|500.92|498.92|0
1642770890000|2022-01-21 13:14:50|501.34|499.34|500.92|498.92|501.34|499.34|500.92|498.92|0
1642770900000|2022-01-21 13:15:00|500.72|498.72|500.72|498.72|500.72|498.72|500.72|498.72|0
1642770910000|2022-01-21 13:15:10|500.09|498.09|499.68|497.68|500.09|498.09|499.68|497.68|0
1642770920000|2022-01-21 13:15:20|499.47|497.47|499.26|497.26|499.47|497.47|499.26|497.26|0
1642770930000|2022-01-21 13:15:30|499.36|497.36|498.85|496.85|499.36|497.36|498.85|496.85|0
1642770940000|2022-01-21 13:15:40|499.06|497.06|498.85|496.85|499.06|497.06|498.85|496.85|0
1642770950000|2022-01-21 13:15:50|498.74|496.74|498.02|496.02|498.74|496.74|498.02|496.02|0
1642770960000|2022-01-21 13:16:00|498.33|496.33|498.44|496.44|498.44|496.44|498.23|496.23|0
1642770970000|2022-01-21 13:16:10|498.85|496.85|498.23|496.23|498.85|496.85|498.23|496.23|0
1642770980000|2022-01-21 13:16:20|498.02|496.02|498.23|496.23|498.23|496.23|497.81|495.81|0
1642770990000|2022-01-21 13:16:30|498.02|496.02|498.02|496.02|498.23|496.23|498.02|496.02|0
1642771000000|2022-01-21 13:16:40|497.61|495.61|498.64|496.64|498.64|496.64|497.61|495.61|0
1642771010000|2022-01-21 13:16:50|498.85|496.85|498.74|496.74|499.06|497.06|498.74|496.74|0
1642771020000|2022-01-21 13:17:00|498.64|496.64|498.85|496.85|498.85|496.85|498.64|496.64|0
1642771030000|2022-01-21 13:17:10|498.64|496.64|499.06|497.06|499.06|497.06|498.64|496.64|0
1642771040000|2022-01-21 13:17:20|499.47|497.47|499.47|497.47|499.47|497.47|499.47|497.47|0
1642771050000|2022-01-21 13:17:30|499.26|497.26|499.68|497.68|499.68|497.68|499.26|497.26|0
1642771060000|2022-01-21 13:17:40|499.88|497.88|499.88|497.88|499.88|497.88|499.68|497.68|0
1642771070000|2022-01-21 13:17:50|500.09|498.09|500.3|498.3|500.3|498.3|500.09|498.09|0
1642771080000|2022-01-21 13:18:00|500.09|498.09|499.88|497.88|500.09|498.09|499.88|497.88|0
1642771090000|2022-01-21 13:18:10|500.51|498.51|500.81|498.81|500.81|498.81|500.51|498.51|0
1642771100000|2022-01-21 13:18:20|500.92|498.92|501.13|499.13|501.13|499.13|500.92|498.92|0
1642771110000|2022-01-21 13:18:30|501.54|499.54|501.75|499.75|501.75|499.75|501.33|499.33|0
1642771120000|2022-01-21 13:18:40|501.96|499.96|501.96|499.96|501.96|499.96|501.96|499.96|0
1642771130000|2022-01-21 13:18:50|502.16|500.16|502.37|500.37|502.37|500.37|502.16|500.16|0
1642771140000|2022-01-21 13:19:00|502.16|500.16|502.68|500.68|502.68|500.68|502.16|500.16|0
1642771150000|2022-01-21 13:19:10|503.41|501.41|502.99|500.99|503.41|501.41|502.99|500.99|0
1642771160000|2022-01-21 13:19:20|502.79|500.79|503.41|501.41|503.41|501.41|502.79|500.79|0
1642771170000|2022-01-21 13:19:30|502.99|500.99|502.79|500.79|502.99|500.99|502.79|500.79|0
1642771180000|2022-01-21 13:19:40|502.99|500.99|503.41|501.41|503.41|501.41|502.99|500.99|0
1642771190000|2022-01-21 13:19:50|503.2|501.2|503.41|501.41|503.41|501.41|503.2|501.2|0
1642771200000|2022-01-21 13:20:00|503.62|501.62|503.62|501.62|504.03|502.03|503.62|501.62|0
1642771210000|2022-01-21 13:20:10|504.03|502.03|504.03|502.03|504.03|502.03|504.03|502.03|0
1642771220000|2022-01-21 13:20:20|504.45|502.45|505.28|503.28|505.28|503.28|504.45|502.45|0
1642771230000|2022-01-21 13:20:30|505.49|503.49|505.9|503.9|505.9|503.9|505.49|503.49|0
1642771240000|2022-01-21 13:20:40|505.7|503.7|505.49|503.49|505.7|503.7|505.49|503.49|0
1642771250000|2022-01-21 13:20:50|505.7|503.7|506.11|504.11|506.32|504.32|505.7|503.7|0
1642771260000|2022-01-21 13:21:00|505.7|503.7|505.7|503.7|505.7|503.7|505.7|503.7|0
1642771270000|2022-01-21 13:21:10|505.49|503.49|506.53|504.53|506.53|504.53|505.49|503.49|0
1642771280000|2022-01-21 13:21:20|506.32|504.32|505.9|503.9|506.32|504.32|505.9|503.9|0
1642771290000|2022-01-21 13:21:30|505.59|503.59|505.9|503.9|505.9|503.9|505.49|503.49|0
1642771300000|2022-01-21 13:21:40|506|504|505.28|503.28|506|504|505.28|503.28|0
1642771310000|2022-01-21 13:21:50|505.49|503.49|505.28|503.28|505.49|503.49|505.28|503.28|0
1642771320000|2022-01-21 13:22:00|505.49|503.49|505.28|503.28|505.49|503.49|505.07|503.07|0
1642771330000|2022-01-21 13:22:10|505.07|503.07|504.45|502.45|505.07|503.07|504.45|502.45|0
1642771340000|2022-01-21 13:22:20|503.41|501.41|503.09|501.09|503.41|501.41|503.09|501.09|0
1642771350000|2022-01-21 13:22:30|503.62|501.62|504.86|502.86|504.86|502.86|503.62|501.62|0
1642771360000|2022-01-21 13:22:40|504.24|502.24|504.24|502.24|504.24|502.24|504.03|502.03|0
1642771370000|2022-01-21 13:22:50|504.03|502.03|504.24|502.24|504.24|502.24|503.82|501.82|0
1642771380000|2022-01-21 13:23:00|504.03|502.03|504.03|502.03|504.03|502.03|503.61|501.61|0
1642771390000|2022-01-21 13:23:10|504.13|502.13|504.45|502.45|504.45|502.45|504.13|502.13|0
1642771400000|2022-01-21 13:23:20|504.65|502.65|505.07|503.07|505.07|503.07|504.65|502.65|0
1642771410000|2022-01-21 13:23:30|505.69|503.69|505.69|503.69|506.11|504.11|505.69|503.69|0
1642771420000|2022-01-21 13:23:40|505.9|503.9|505.9|503.9|506.11|504.11|505.69|503.69|0
1642771430000|2022-01-21 13:23:50|505.69|503.69|505.9|503.9|506.11|504.11|505.69|503.69|0
1642771440000|2022-01-21 13:24:00|506.32|504.32|505.49|503.49|506.32|504.32|505.49|503.49|0
1642771450000|2022-01-21 13:24:10|505.69|503.69|505.07|503.07|505.69|503.69|505.07|503.07|0
1642771460000|2022-01-21 13:24:20|505.28|503.28|505.17|503.17|505.28|503.28|505.07|503.07|0
1642771470000|2022-01-21 13:24:30|505.28|503.28|505.07|503.07|505.28|503.28|505.07|503.07|0
1642771480000|2022-01-21 13:24:40|505.58|503.58|505.48|503.48|505.69|503.69|505.48|503.48|0
1642771490000|2022-01-21 13:24:50|505.28|503.28|505.28|503.28|505.28|503.28|505.07|503.07|0
1642771500000|2022-01-21 13:25:00|505.48|503.48|505.69|503.69|505.69|503.69|505.28|503.28|0
1642771510000|2022-01-21 13:25:10|505.48|503.48|505.48|503.48|505.69|503.69|505.28|503.28|0
1642771520000|2022-01-21 13:25:20|505.28|503.28|505.48|503.48|505.48|503.48|504.86|502.86|0
1642771530000|2022-01-21 13:25:30|505.28|503.28|505.9|503.9|505.9|503.9|505.28|503.28|0
1642771540000|2022-01-21 13:25:40|506.11|504.11|506.11|504.11|506.11|504.11|506.11|504.11|0
1642771550000|2022-01-21 13:25:50|506.32|504.32|505.48|503.48|506.32|504.32|505.48|503.48|0
1642771560000|2022-01-21 13:26:00|505.79|503.79|505.28|503.28|506.11|504.11|505.28|503.28|0
1642771570000|2022-01-21 13:26:10|505.69|503.69|505.9|503.9|505.9|503.9|505.69|503.69|0
1642771580000|2022-01-21 13:26:20|505.69|503.69|505.69|503.69|505.69|503.69|505.69|503.69|0
1642771590000|2022-01-21 13:26:30|505.58|503.58|505.71|503.71|505.71|503.71|505.48|503.48|0
1642771600000|2022-01-21 13:26:40|505.3|503.3|505.3|503.3|505.3|503.3|505.09|503.09|0
1642771610000|2022-01-21 13:26:50|505.51|503.51|505.3|503.3|505.51|503.51|505.09|503.09|0
1642771620000|2022-01-21 13:27:00|505.71|503.71|505.92|503.92|506.13|504.13|505.51|503.51|0
1642771630000|2022-01-21 13:27:10|506.13|504.13|506.54|504.54|506.54|504.54|506.13|504.13|0
1642771640000|2022-01-21 13:27:20|506.02|504.02|505.92|503.92|506.02|504.02|505.92|503.92|0
1642771650000|2022-01-21 13:27:30|506.34|504.34|506.34|504.34|506.54|504.54|506.34|504.34|0
1642771660000|2022-01-21 13:27:40|506.13|504.13|506.34|504.34|506.44|504.44|506.13|504.13|0
1642771670000|2022-01-21 13:27:50|506.44|504.44|506.34|504.34|506.75|504.75|506.34|504.34|0
1642771680000|2022-01-21 13:28:00|506.23|504.23|506.34|504.34|506.34|504.34|506.23|504.23|0
1642771690000|2022-01-21 13:28:10|506.44|504.44|506.44|504.44|506.54|504.54|506.34|504.34|0
1642771700000|2022-01-21 13:28:20|506.34|504.34|506.13|504.13|506.34|504.34|506.13|504.13|0
1642771710000|2022-01-21 13:28:30|506.34|504.34|506.13|504.13|506.34|504.34|506.13|504.13|0
1642771720000|2022-01-21 13:28:40|505.92|503.92|505.92|503.92|505.92|503.92|505.92|503.92|0
1642771730000|2022-01-21 13:28:50|505.71|503.71|505.92|503.92|505.92|503.92|505.71|503.71|0
1642771740000|2022-01-21 13:29:00|506.34|504.34|506.13|504.13|506.75|504.75|506.13|504.13|0
1642771750000|2022-01-21 13:29:10|506.54|504.54|506.54|504.54|506.54|504.54|506.54|504.54|0
1642771760000|2022-01-21 13:29:20|506.34|504.34|505.71|503.71|506.34|504.34|505.71|503.71|0
1642771770000|2022-01-21 13:29:30|505.5|503.5|505.09|503.09|505.5|503.5|504.88|502.88|0
1642771780000|2022-01-21 13:29:40|504.88|502.88|504.88|502.88|504.88|502.88|504.88|502.88|0
1642771790000|2022-01-21 13:29:50|504.67|502.67|504.77|502.77|505.09|503.09|504.67|502.67|0
1642771800000|2022-01-21 13:30:00|504.88|502.88|505.5|503.5|505.5|503.5|504.88|502.88|0
1642771810000|2022-01-21 13:30:10|505.3|503.3|505.3|503.3|505.5|503.5|505.3|503.3|0
1642771820000|2022-01-21 13:30:20|505.39|503.39|505.39|503.39|505.39|503.39|505.39|503.39|0
1642771830000|2022-01-21 13:30:30|505.09|503.09|504.77|502.77|505.09|503.09|504.77|502.77|0
1642771840000|2022-01-21 13:30:40|504.05|502.05|504.05|502.05|504.36|502.36|504.05|502.05|0
1642771850000|2022-01-21 13:30:50|503.63|501.63|504.05|502.05|504.05|502.05|503.63|501.63|0
1642771860000|2022-01-21 13:31:00|504.15|502.15|503.84|501.84|504.15|502.15|503.84|501.84|0
1642771870000|2022-01-21 13:31:10|503.63|501.63|503.84|501.84|503.84|501.84|503.63|501.63|0
1642771880000|2022-01-21 13:31:20|503.63|501.63|503.84|501.84|503.84|501.84|503.63|501.63|0
1642771890000|2022-01-21 13:31:30|503.63|501.63|503.22|501.22|503.63|501.63|503.22|501.22|0
1642771900000|2022-01-21 13:31:40|502.8|500.8|502.8|500.8|503.01|501.01|502.8|500.8|0
1642771910000|2022-01-21 13:31:50|502.6|500.6|502.8|500.8|503.01|501.01|502.6|500.6|0
1642771920000|2022-01-21 13:32:00|502.59|500.59|502.8|500.8|502.8|500.8|502.59|500.59|0
1642771930000|2022-01-21 13:32:10|503.01|501.01|502.8|500.8|503.01|501.01|502.8|500.8|0
1642771940000|2022-01-21 13:32:20|502.59|500.59|502.39|500.39|502.59|500.59|502.39|500.39|0
1642771950000|2022-01-21 13:32:30|502.69|500.69|502.18|500.18|502.69|500.69|502.18|500.18|0
1642771960000|2022-01-21 13:32:40|502.39|500.39|503.01|501.01|503.01|501.01|502.39|500.39|0
1642771970000|2022-01-21 13:32:50|503.22|501.22|503.22|501.22|503.22|501.22|503.22|501.22|0
1642771980000|2022-01-21 13:33:00|503.42|501.42|504.25|502.25|504.25|502.25|503.42|501.42|0
1642771990000|2022-01-21 13:33:10|504.46|502.46|504.67|502.67|504.67|502.67|504.46|502.46|0
1642772000000|2022-01-21 13:33:20|504.56|502.56|504.67|502.67|504.88|502.88|504.56|502.56|0
1642772010000|2022-01-21 13:33:30|504.88|502.88|505.08|503.08|505.08|503.08|504.88|502.88|0
1642772020000|2022-01-21 13:33:40|505.29|503.29|504.88|502.88|505.5|503.5|504.88|502.88|0
1642772030000|2022-01-21 13:33:50|504.98|502.98|505.08|503.08|505.08|503.08|504.98|502.98|0
1642772040000|2022-01-21 13:34:00|504.98|502.98|504.67|502.67|504.98|502.98|504.67|502.67|0
1642772050000|2022-01-21 13:34:10|504.46|502.46|503.84|501.84|504.46|502.46|503.84|501.84|0
1642772060000|2022-01-21 13:34:20|503.63|501.63|502.59|500.59|503.63|501.63|502.59|500.59|0
1642772070000|2022-01-21 13:34:30|502.39|500.39|500.73|498.73|502.39|500.39|500.73|498.73|0
1642772080000|2022-01-21 13:34:40|501.14|499.14|501.35|499.35|501.35|499.35|501.14|499.14|0
1642772090000|2022-01-21 13:34:50|501.14|499.14|500.73|498.73|501.14|499.14|500.73|498.73|0
1642772100000|2022-01-21 13:35:00|500.41|498.41|500.93|498.93|500.93|498.93|500.41|498.41|0
1642772110000|2022-01-21 13:35:10|501.14|499.14|500.93|498.93|501.14|499.14|500.93|498.93|0
1642772120000|2022-01-21 13:35:20|501.03|499.03|501.56|499.56|501.56|499.56|501.03|499.03|0
1642772130000|2022-01-21 13:35:30|501.35|499.35|501.56|499.56|501.56|499.56|501.35|499.35|0
1642772140000|2022-01-21 13:35:40|501.35|499.35|501.35|499.35|501.35|499.35|501.14|499.14|0
1642772150000|2022-01-21 13:35:50|501.76|499.76|501.76|499.76|502.38|500.38|501.76|499.76|0
1642772160000|2022-01-21 13:36:00|501.97|499.97|501.86|499.86|501.97|499.97|501.76|499.76|0
1642772170000|2022-01-21 13:36:10|501.97|499.97|501.14|499.14|502.18|500.18|501.14|499.14|0
1642772180000|2022-01-21 13:36:20|502.38|500.38|502.38|500.38|502.59|500.59|502.38|500.38|0
1642772190000|2022-01-21 13:36:30|502.48|500.48|502.18|500.18|502.48|500.48|502.18|500.18|0
1642772200000|2022-01-21 13:36:40|502.38|500.38|502.38|500.38|502.38|500.38|502.38|500.38|0
1642772210000|2022-01-21 13:36:50|502.18|500.18|503.84|501.84|503.84|501.84|502.18|500.18|0
1642772220000|2022-01-21 13:37:00|503.63|501.63|504.04|502.04|504.25|502.25|503.63|501.63|0
1642772230000|2022-01-21 13:37:10|504.25|502.25|504.04|502.04|504.25|502.25|504.04|502.04|0
1642772240000|2022-01-21 13:37:20|504.25|502.25|504.04|502.04|504.25|502.25|504.04|502.04|0
1642772250000|2022-01-21 13:37:30|504.25|502.25|504.04|502.04|504.25|502.25|504.04|502.04|0
1642772260000|2022-01-21 13:37:40|503.84|501.84|504.46|502.46|504.46|502.46|503.84|501.84|0
1642772270000|2022-01-21 13:37:50|504.67|502.67|504.35|502.35|504.67|502.67|504.35|502.35|0
1642772280000|2022-01-21 13:38:00|503.42|501.42|503.21|501.21|503.42|501.42|503.21|501.21|0
1642772290000|2022-01-21 13:38:10|503.63|501.63|504.67|502.67|504.87|502.87|503.63|501.63|0
1642772300000|2022-01-21 13:38:20|504.87|502.87|504.67|502.67|504.87|502.87|504.67|502.67|0
1642772310000|2022-01-21 13:38:30|504.56|502.56|504.87|502.87|504.87|502.87|504.56|502.56|0
1642772320000|2022-01-21 13:38:40|505.08|503.08|504.87|502.87|505.08|503.08|504.87|502.87|0
1642772330000|2022-01-21 13:38:50|505.08|503.08|505.08|503.08|505.08|503.08|504.87|502.87|0
1642772340000|2022-01-21 13:39:00|505.18|503.18|505.29|503.29|505.5|503.5|505.18|503.18|0
1642772350000|2022-01-21 13:39:10|505.39|503.39|505.5|503.5|505.7|503.7|505.39|503.39|0
1642772360000|2022-01-21 13:39:20|505.39|503.39|505.5|503.5|505.5|503.5|505.39|503.39|0
1642772370000|2022-01-21 13:39:30|505.7|503.7|505.8|503.8|505.8|503.8|505.5|503.5|0
1642772380000|2022-01-21 13:39:40|506.12|504.12|506.95|504.95|506.95|504.95|506.12|504.12|0
1642772390000|2022-01-21 13:39:50|507.16|505.16|507.57|505.57|507.57|505.57|507.16|505.16|0
1642772400000|2022-01-21 13:40:00|506.74|504.74|506.33|504.33|506.74|504.74|506.33|504.33|0
1642772410000|2022-01-21 13:40:10|506.01|504.01|505.7|503.7|506.01|504.01|505.7|503.7|0
1642772420000|2022-01-21 13:40:20|505.91|503.91|505.91|503.91|505.91|503.91|505.7|503.7|0
1642772430000|2022-01-21 13:40:30|506.12|504.12|506.53|504.53|506.53|504.53|506.12|504.12|0
1642772440000|2022-01-21 13:40:40|506.43|504.43|506.53|504.53|506.53|504.53|506.43|504.43|0
1642772450000|2022-01-21 13:40:50|506.74|504.74|506.74|504.74|506.74|504.74|506.63|504.63|0
1642772460000|2022-01-21 13:41:00|506.53|504.53|505.49|503.49|506.53|504.53|505.49|503.49|0
1642772470000|2022-01-21 13:41:10|505.29|503.29|505.29|503.29|505.49|503.49|505.29|503.29|0
1642772480000|2022-01-21 13:41:20|505.49|503.49|505.7|503.7|505.7|503.7|505.49|503.49|0
1642772490000|2022-01-21 13:41:30|505.29|503.29|505.49|503.49|505.49|503.49|505.29|503.29|0
1642772500000|2022-01-21 13:41:40|505.39|503.39|505.91|503.91|505.91|503.91|505.29|503.29|0
1642772510000|2022-01-21 13:41:50|505.8|503.8|505.7|503.7|505.8|503.8|505.7|503.7|0
1642772520000|2022-01-21 13:42:00|505.29|503.29|505.29|503.29|505.49|503.49|505.29|503.29|0
1642772530000|2022-01-21 13:42:10|505.49|503.49|506.63|504.63|506.63|504.63|505.49|503.49|0
1642772540000|2022-01-21 13:42:20|506.53|504.53|506.32|504.32|506.53|504.53|506.32|504.32|0
1642772550000|2022-01-21 13:42:30|506.53|504.53|506.12|504.12|506.53|504.53|506.12|504.12|0
1642772560000|2022-01-21 13:42:40|506.32|504.32|505.28|503.28|506.53|504.53|505.28|503.28|0
1642772570000|2022-01-21 13:42:50|504.66|502.66|503.83|501.83|504.66|502.66|503.83|501.83|0
1642772580000|2022-01-21 13:43:00|504.04|502.04|504.87|502.87|504.87|502.87|504.04|502.04|0
1642772590000|2022-01-21 13:43:10|505.7|503.7|505.7|503.7|505.91|503.91|505.7|503.7|0
1642772600000|2022-01-21 13:43:20|506.12|504.12|506.95|504.95|506.95|504.95|506.12|504.12|0
1642772610000|2022-01-21 13:43:30|507.36|505.36|507.78|505.78|507.99|505.99|507.36|505.36|0
1642772620000|2022-01-21 13:43:40|507.57|505.57|506.74|504.74|507.57|505.57|506.74|504.74|0
1642772630000|2022-01-21 13:43:50|506.53|504.53|507.36|505.36|507.36|505.36|506.53|504.53|0
1642772640000|2022-01-21 13:44:00|507.16|505.16|506.95|504.95|507.16|505.16|506.95|504.95|0
1642772650000|2022-01-21 13:44:10|507.16|505.16|506.53|504.53|507.16|505.16|506.53|504.53|0
1642772660000|2022-01-21 13:44:20|506.74|504.74|506.74|504.74|506.74|504.74|506.53|504.53|0
1642772670000|2022-01-21 13:44:30|506.95|504.95|506.74|504.74|506.95|504.95|506.53|504.53|0
1642772680000|2022-01-21 13:44:40|506.53|504.53|506.74|504.74|506.95|504.95|506.53|504.53|0
1642772690000|2022-01-21 13:44:50|506.53|504.53|506.11|504.11|506.53|504.53|506.11|504.11|0
1642772700000|2022-01-21 13:45:00|505.7|503.7|505.91|503.91|505.91|503.91|505.28|503.28|0
1642772710000|2022-01-21 13:45:10|506.11|504.11|505.7|503.7|506.11|504.11|505.7|503.7|0
1642772720000|2022-01-21 13:45:20|506.11|504.11|505.7|503.7|506.11|504.11|505.7|503.7|0
1642772730000|2022-01-21 13:45:30|506.11|504.11|505.91|503.91|506.21|504.21|505.91|503.91|0
1642772740000|2022-01-21 13:45:40|505.7|503.7|505.7|503.7|506.32|504.32|505.7|503.7|0
1642772750000|2022-01-21 13:45:50|505.91|503.91|505.49|503.49|505.91|503.91|505.49|503.49|0
1642772760000|2022-01-21 13:46:00|505.28|503.28|505.28|503.28|505.28|503.28|505.28|503.28|0
1642772770000|2022-01-21 13:46:10|505.07|503.07|505.91|503.91|505.91|503.91|504.87|502.87|0
1642772780000|2022-01-21 13:46:20|506.11|504.11|505.91|503.91|506.11|504.11|505.91|503.91|0
1642772790000|2022-01-21 13:46:30|506.11|504.11|505.91|503.91|506.11|504.11|505.7|503.7|0
1642772800000|2022-01-21 13:46:40|506.11|504.11|505.91|503.91|506.11|504.11|505.7|503.7|0
1642772810000|2022-01-21 13:46:50|505.7|503.7|505.49|503.49|505.7|503.7|505.49|503.49|0
1642772820000|2022-01-21 13:47:00|505.9|503.9|505.49|503.49|505.9|503.9|505.28|503.28|0
1642772830000|2022-01-21 13:47:10|505.07|503.07|504.87|502.87|505.28|503.28|504.87|502.87|0
1642772840000|2022-01-21 13:47:20|504.66|502.66|505.07|503.07|505.07|503.07|504.66|502.66|0
1642772850000|2022-01-21 13:47:30|504.66|502.66|504.45|502.45|504.87|502.87|504.45|502.45|0
1642772860000|2022-01-21 13:47:40|504.66|502.66|504.24|502.24|504.66|502.66|504.24|502.24|0
1642772870000|2022-01-21 13:47:50|504.45|502.45|504.45|502.45|504.66|502.66|504.45|502.45|0
1642772890000|2022-01-21 13:48:10|504.66|502.66|504.66|502.66|504.86|502.86|504.66|502.66|0
1642772900000|2022-01-21 13:48:20|504.86|502.86|505.07|503.07|505.07|503.07|504.86|502.86|0
1642772910000|2022-01-21 13:48:30|505.28|503.28|505.07|503.07|505.28|503.28|505.07|503.07|0
1642772920000|2022-01-21 13:48:40|504.86|502.86|504.66|502.66|504.86|502.86|504.66|502.66|0
1642772930000|2022-01-21 13:48:50|504.45|502.45|504.45|502.45|504.66|502.66|504.45|502.45|0
1642772940000|2022-01-21 13:49:00|504.66|502.66|504.66|502.66|504.66|502.66|504.66|502.66|0
1642772950000|2022-01-21 13:49:10|504.45|502.45|504.86|502.86|504.86|502.86|504.45|502.45|0
1642772960000|2022-01-21 13:49:20|504.76|502.76|504.66|502.66|504.76|502.76|504.66|502.66|0
1642772970000|2022-01-21 13:49:30|504.86|502.86|504.66|502.66|504.86|502.86|504.66|502.66|0
1642772980000|2022-01-21 13:49:40|504.45|502.45|504.24|502.24|504.45|502.45|504.24|502.24|0
1642772990000|2022-01-21 13:49:50|504.03|502.03|504.24|502.24|504.24|502.24|504.03|502.03|0
1642773000000|2022-01-21 13:50:00|504.86|502.86|505.28|503.28|505.28|503.28|504.86|502.86|0
1642773010000|2022-01-21 13:50:10|505.49|503.49|504.45|502.45|505.49|503.49|504.45|502.45|0
1642773020000|2022-01-21 13:50:20|504.03|502.03|503.41|501.41|504.03|502.03|503.2|501.2|0
1642773030000|2022-01-21 13:50:30|503.2|501.2|505.07|503.07|505.07|503.07|503.2|501.2|0
1642773040000|2022-01-21 13:50:40|504.65|502.65|504.65|502.65|504.65|502.65|504.45|502.45|0
1642773050000|2022-01-21 13:50:50|504.45|502.45|504.24|502.24|504.65|502.65|504.24|502.24|0
1642773060000|2022-01-21 13:51:00|503.82|501.82|504.24|502.24|504.24|502.24|503.82|501.82|0
1642773070000|2022-01-21 13:51:10|504.45|502.45|504.65|502.65|504.65|502.65|504.45|502.45|0
1642773080000|2022-01-21 13:51:20|504.45|502.45|503.62|501.62|504.45|502.45|503.62|501.62|0
1642773090000|2022-01-21 13:51:30|503.82|501.82|503.82|501.82|503.82|501.82|503.82|501.82|0
1642773100000|2022-01-21 13:51:40|504.24|502.24|504.03|502.03|504.24|502.24|504.03|502.03|0
1642773110000|2022-01-21 13:51:50|504.24|502.24|504.03|502.03|504.24|502.24|504.03|502.03|0
1642773120000|2022-01-21 13:52:00|504.24|502.24|504.24|502.24|504.45|502.45|504.24|502.24|0
1642773130000|2022-01-21 13:52:10|504.45|502.45|504.65|502.65|504.65|502.65|504.45|502.45|0
1642773140000|2022-01-21 13:52:20|505.07|503.07|505.48|503.48|505.69|503.69|505.07|503.07|0
1642773150000|2022-01-21 13:52:30|505.9|503.9|505.9|503.9|505.9|503.9|505.9|503.9|0
1642773160000|2022-01-21 13:52:40|505.69|503.69|505.69|503.69|505.69|503.69|505.69|503.69|0
1642773170000|2022-01-21 13:52:50|506.11|504.11|506.32|504.32|506.32|504.32|506.11|504.11|0
1642773180000|2022-01-21 13:53:00|506.21|504.21|505.28|503.28|506.21|504.21|505.28|503.28|0
1642773190000|2022-01-21 13:53:10|505.07|503.07|505.07|503.07|505.28|503.28|504.86|502.86|0
1642773200000|2022-01-21 13:53:20|504.86|502.86|504.65|502.65|505.07|503.07|504.65|502.65|0
1642773210000|2022-01-21 13:53:30|504.24|502.24|504.44|502.44|504.54|502.54|504.24|502.24|0
1642773220000|2022-01-21 13:53:40|504.03|502.03|504.03|502.03|504.24|502.24|504.03|502.03|0
1642773230000|2022-01-21 13:53:50|504.24|502.24|504.44|502.44|504.44|502.44|504.24|502.24|0
1642773240000|2022-01-21 13:54:00|505.07|503.07|504.65|502.65|505.07|503.07|504.65|502.65|0
1642773250000|2022-01-21 13:54:10|504.96|502.96|504.24|502.24|504.96|502.96|504.24|502.24|0
1642773260000|2022-01-21 13:54:20|504.03|502.03|503.61|501.61|504.03|502.03|503.41|501.41|0
1642773270000|2022-01-21 13:54:30|503.51|501.51|503.41|501.41|503.61|501.61|503.41|501.41|0
1642773280000|2022-01-21 13:54:40|503.51|501.51|503.2|501.2|503.51|501.51|503.2|501.2|0
1642773290000|2022-01-21 13:54:50|503.41|501.41|503.61|501.61|503.61|501.61|503.41|501.41|0
1642773300000|2022-01-21 13:55:00|503.71|501.71|503.82|501.82|503.82|501.82|503.71|501.71|0
1642773310000|2022-01-21 13:55:10|503.61|501.61|503.2|501.2|503.61|501.61|503.2|501.2|0
1642773320000|2022-01-21 13:55:20|503.41|501.41|502.99|500.99|503.41|501.41|502.99|500.99|0
1642773330000|2022-01-21 13:55:30|503.2|501.2|503.41|501.41|503.41|501.41|503.2|501.2|0
1642773340000|2022-01-21 13:55:40|503.4|501.4|503.61|501.61|503.61|501.61|503.4|501.4|0
1642773350000|2022-01-21 13:55:50|503.82|501.82|503.61|501.61|503.82|501.82|503.61|501.61|0
1642773360000|2022-01-21 13:56:00|503.4|501.4|503.5|501.5|503.61|501.61|503.4|501.4|0
1642773370000|2022-01-21 13:56:10|503.61|501.61|503.2|501.2|503.61|501.61|503.2|501.2|0
1642773380000|2022-01-21 13:56:20|503.4|501.4|503.2|501.2|503.4|501.4|503.2|501.2|0
1642773390000|2022-01-21 13:56:30|503.09|501.09|503.09|501.09|503.09|501.09|503.09|501.09|0
1642773400000|2022-01-21 13:56:40|502.99|500.99|503.5|501.5|503.61|501.61|502.99|500.99|0
1642773410000|2022-01-21 13:56:50|504.03|502.03|504.44|502.44|504.44|502.44|504.03|502.03|0
1642773420000|2022-01-21 13:57:00|504.65|502.65|504.23|502.23|504.65|502.65|504.23|502.23|0
1642773430000|2022-01-21 13:57:10|504.03|502.03|503.4|501.4|504.23|502.23|503.4|501.4|0
1642773440000|2022-01-21 13:57:20|503.82|501.82|503.71|501.71|503.82|501.82|503.61|501.61|0
1642773450000|2022-01-21 13:57:30|503.82|501.82|503.2|501.2|503.82|501.82|503.2|501.2|0
1642773460000|2022-01-21 13:57:40|502.99|500.99|502.99|500.99|503.2|501.2|502.99|500.99|0
1642773470000|2022-01-21 13:57:50|503.2|501.2|503.4|501.4|503.4|501.4|503.2|501.2|0
1642773480000|2022-01-21 13:58:00|503.2|501.2|502.99|500.99|503.2|501.2|502.99|500.99|0
1642773490000|2022-01-21 13:58:10|502.57|500.57|502.99|500.99|502.99|500.99|502.57|500.57|0
1642773500000|2022-01-21 13:58:20|503.2|501.2|502.57|500.57|503.2|501.2|502.37|500.37|0
1642773510000|2022-01-21 13:58:30|502.78|500.78|503.2|501.2|503.2|501.2|502.78|500.78|0
1642773520000|2022-01-21 13:58:40|503.4|501.4|503.82|501.82|503.82|501.82|503.4|501.4|0
1642773530000|2022-01-21 13:58:50|504.44|502.44|504.03|502.03|504.44|502.44|504.03|502.03|0
1642773540000|2022-01-21 13:59:00|504.02|502.02|504.02|502.02|504.02|502.02|503.82|501.82|0
1642773550000|2022-01-21 13:59:10|503.61|501.61|503.61|501.61|503.61|501.61|503.4|501.4|0
1642773560000|2022-01-21 13:59:20|503.82|501.82|504.23|502.23|504.23|502.23|503.82|501.82|0
1642773570000|2022-01-21 13:59:30|504.02|502.02|504.02|502.02|504.02|502.02|504.02|502.02|0
1642773580000|2022-01-21 13:59:40|504.23|502.23|504.02|502.02|504.23|502.23|504.02|502.02|0
1642773590000|2022-01-21 13:59:50|504.23|502.23|504.02|502.02|504.23|502.23|504.02|502.02|0
1642773600000|2022-01-21 14:00:00|504.23|502.23|504.02|502.02|504.23|502.23|503.82|501.82|0
1642773610000|2022-01-21 14:00:10|503.82|501.82|504.02|502.02|504.02|502.02|503.61|501.61|0
1642773620000|2022-01-21 14:00:20|504.44|502.44|504.85|502.85|504.85|502.85|504.44|502.44|0
1642773630000|2022-01-21 14:00:30|505.06|503.06|505.89|503.89|505.89|503.89|505.06|503.06|0
1642773640000|2022-01-21 14:00:40|505.69|503.69|505.69|503.69|505.69|503.69|505.48|503.48|0
1642773650000|2022-01-21 14:00:50|505.89|503.89|505.69|503.69|505.89|503.89|505.48|503.48|0
1642773660000|2022-01-21 14:01:00|505.89|503.89|506.1|504.1|506.1|504.1|505.89|503.89|0
1642773670000|2022-01-21 14:01:10|505.27|503.27|505.69|503.69|505.69|503.69|505.06|503.06|0
1642773680000|2022-01-21 14:01:20|505.89|503.89|505.06|503.06|505.89|503.89|505.06|503.06|0
1642773690000|2022-01-21 14:01:30|505.27|503.27|505.58|503.58|505.58|503.58|505.27|503.27|0
1642773700000|2022-01-21 14:01:40|505.48|503.48|505.06|503.06|505.48|503.48|505.06|503.06|0
1642773710000|2022-01-21 14:01:50|505.27|503.27|505.06|503.06|505.27|503.27|505.06|503.06|0
1642773720000|2022-01-21 14:02:00|505.27|503.27|504.85|502.85|505.27|503.27|504.65|502.65|0
1642773730000|2022-01-21 14:02:10|504.65|502.65|504.65|502.65|505.06|503.06|504.65|502.65|0
1642773740000|2022-01-21 14:02:20|505.06|503.06|505.06|503.06|505.06|503.06|504.85|502.85|0
1642773750000|2022-01-21 14:02:30|504.85|502.85|504.85|502.85|504.85|502.85|504.85|502.85|0
1642773760000|2022-01-21 14:02:40|505.06|503.06|505.27|503.27|505.27|503.27|505.06|503.06|0
1642773770000|2022-01-21 14:02:50|505.48|503.48|505.78|503.78|505.89|503.89|505.48|503.48|0
1642773780000|2022-01-21 14:03:00|505.89|503.89|506.31|504.31|506.52|504.52|505.89|503.89|0
1642773790000|2022-01-21 14:03:10|505.89|503.89|505.27|503.27|505.89|503.89|505.06|503.06|0
1642773800000|2022-01-21 14:03:20|505.06|503.06|505.06|503.06|505.27|503.27|505.06|503.06|0
1642773810000|2022-01-21 14:03:30|505.48|503.48|505.27|503.27|505.48|503.48|505.27|503.27|0
1642773820000|2022-01-21 14:03:40|505.06|503.06|505.06|503.06|505.16|503.16|505.06|503.06|0
1642773830000|2022-01-21 14:03:50|505.27|503.27|504.85|502.85|505.27|503.27|504.85|502.85|0
1642773840000|2022-01-21 14:04:00|504.64|502.64|504.44|502.44|504.64|502.64|504.44|502.44|0
1642773850000|2022-01-21 14:04:10|504.64|502.64|504.44|502.44|504.64|502.64|504.44|502.44|0
1642773860000|2022-01-21 14:04:20|504.64|502.64|504.44|502.44|504.85|502.85|504.44|502.44|0
1642773870000|2022-01-21 14:04:30|503.81|501.81|503.81|501.81|504.02|502.02|503.81|501.81|0
1642773880000|2022-01-21 14:04:40|503.61|501.61|503.4|501.4|503.61|501.61|503.4|501.4|0
1642773890000|2022-01-21 14:04:50|503.7|501.7|502.77|500.77|503.7|501.7|502.77|500.77|0
1642773900000|2022-01-21 14:05:00|502.57|500.57|502.46|500.46|502.57|500.57|502.36|500.36|0
1642773910000|2022-01-21 14:05:10|502.36|500.36|502.15|500.15|502.36|500.36|501.95|499.95|0
1642773920000|2022-01-21 14:05:20|501.94|499.94|501.53|499.53|501.94|499.94|501.32|499.32|0
1642773930000|2022-01-21 14:05:30|501.32|499.32|501.74|499.74|501.74|499.74|501.32|499.32|0
1642773940000|2022-01-21 14:05:40|501.84|499.84|502.15|500.15|502.15|500.15|501.74|499.74|0
1642773950000|2022-01-21 14:05:50|501.94|499.94|501.32|499.32|501.94|499.94|501.12|499.12|0
1642773960000|2022-01-21 14:06:00|500.91|498.91|500.08|498.08|500.91|498.91|499.67|497.67|0
1642773970000|2022-01-21 14:06:10|500.29|498.29|499.25|497.25|500.29|498.29|499.25|497.25|0
1642773980000|2022-01-21 14:06:20|499.04|497.04|498.22|496.22|499.25|497.25|498.22|496.22|0
1642773990000|2022-01-21 14:06:30|497.6|495.6|497.39|495.39|497.7|495.7|497.39|495.39|0
1642774000000|2022-01-21 14:06:40|497.6|495.6|497.18|495.18|498.22|496.22|497.18|495.18|0
1642774010000|2022-01-21 14:06:50|496.77|494.77|497.6|495.6|497.6|495.6|496.77|494.77|0
1642774020000|2022-01-21 14:07:00|496.77|494.77|495.94|493.94|496.77|494.77|495.94|493.94|0
1642774030000|2022-01-21 14:07:10|495.53|493.53|495.94|493.94|495.94|493.94|495.53|493.53|0
1642774040000|2022-01-21 14:07:20|496.56|494.56|497.39|495.39|497.39|495.39|496.56|494.56|0
1642774050000|2022-01-21 14:07:30|498.11|496.11|497.8|495.8|498.11|496.11|497.8|495.8|0
1642774060000|2022-01-21 14:07:40|497.6|495.6|497.39|495.39|498.01|496.01|497.39|495.39|0
1642774070000|2022-01-21 14:07:50|497.18|495.18|497.8|495.8|497.8|495.8|497.18|495.18|0
1642774080000|2022-01-21 14:08:00|498.01|496.01|498.01|496.01|498.01|496.01|497.8|495.8|0
1642774090000|2022-01-21 14:08:10|497.8|495.8|497.39|495.39|497.8|495.8|497.39|495.39|0
1642774100000|2022-01-21 14:08:20|497.18|495.18|497.39|495.39|497.39|495.39|496.77|494.77|0
1642774110000|2022-01-21 14:08:30|497.59|495.59|497.39|495.39|497.59|495.59|497.18|495.18|0
1642774120000|2022-01-21 14:08:40|497.59|495.59|497.39|495.39|497.59|495.59|497.39|495.39|0
1642774130000|2022-01-21 14:08:50|497.8|495.8|497.59|495.59|498.01|496.01|497.59|495.59|0
1642774140000|2022-01-21 14:09:00|497.8|495.8|497.8|495.8|498.21|496.21|497.8|495.8|0
1642774150000|2022-01-21 14:09:10|497.59|495.59|496.97|494.97|497.59|495.59|496.97|494.97|0
1642774160000|2022-01-21 14:09:20|497.18|495.18|497.39|495.39|497.39|495.39|497.18|495.18|0
1642774170000|2022-01-21 14:09:30|497.18|495.18|496.56|494.56|497.18|495.18|496.56|494.56|0
1642774180000|2022-01-21 14:09:40|495.94|493.94|495.53|493.53|495.94|493.94|495.32|493.32|0
1642774190000|2022-01-21 14:09:50|494.91|492.91|495.83|493.83|495.83|493.83|494.91|492.91|0
1642774200000|2022-01-21 14:10:00|495.53|493.53|495.94|493.94|496.04|494.04|494.91|492.91|0
1642774210000|2022-01-21 14:10:10|495.53|493.53|495.53|493.53|495.53|493.53|495.32|493.32|0
1642774220000|2022-01-21 14:10:20|495.32|493.32|495.73|493.73|495.73|493.73|494.5|492.5|0
1642774230000|2022-01-21 14:10:30|496.15|494.15|496.56|494.56|496.56|494.56|496.15|494.15|0
1642774240000|2022-01-21 14:10:40|496.35|494.35|496.56|494.56|496.56|494.56|496.35|494.35|0
1642774250000|2022-01-21 14:10:50|496.77|494.77|496.56|494.56|496.77|494.77|496.35|494.35|0
1642774260000|2022-01-21 14:11:00|496.77|494.77|496.56|494.56|496.77|494.77|496.56|494.56|0
1642774270000|2022-01-21 14:11:10|496.35|494.35|496.15|494.15|496.35|494.35|495.94|493.94|0
1642774280000|2022-01-21 14:11:20|496.35|494.35|495.73|493.73|496.35|494.35|495.73|493.73|0
1642774290000|2022-01-21 14:11:30|496.15|494.15|495.73|493.73|496.15|494.15|495.73|493.73|0
1642774300000|2022-01-21 14:11:40|495.94|493.94|495.53|493.53|496.15|494.15|495.53|493.53|0
1642774310000|2022-01-21 14:11:50|495.73|493.73|495.32|493.32|496.15|494.15|495.32|493.32|0
1642774320000|2022-01-21 14:12:00|495.73|493.73|495.32|493.32|495.73|493.73|495.32|493.32|0
1642774330000|2022-01-21 14:12:10|495.53|493.53|495.63|493.63|495.73|493.73|495.32|493.32|0
1642774340000|2022-01-21 14:12:20|495.94|493.94|495.32|493.32|495.94|493.94|495.32|493.32|0
1642774350000|2022-01-21 14:12:30|495.11|493.11|495.32|493.32|495.32|493.32|494.91|492.91|0
1642774360000|2022-01-21 14:12:40|495.53|493.53|495.83|493.83|495.83|493.83|495.32|493.32|0
1642774370000|2022-01-21 14:12:50|495.94|493.94|496.14|494.14|496.14|494.14|495.94|493.94|0
1642774380000|2022-01-21 14:13:00|496.35|494.35|496.14|494.14|496.35|494.35|495.94|493.94|0
1642774390000|2022-01-21 14:13:10|495.94|493.94|496.14|494.14|496.14|494.14|495.73|493.73|0
1642774400000|2022-01-21 14:13:20|496.35|494.35|497.8|495.8|497.8|495.8|496.35|494.35|0
1642774410000|2022-01-21 14:13:30|497.59|495.59|497.59|495.59|497.8|495.8|497.18|495.18|0
1642774420000|2022-01-21 14:13:40|497.8|495.8|498.21|496.21|498.21|496.21|497.8|495.8|0
1642774430000|2022-01-21 14:13:50|497.8|495.8|497.8|495.8|498|496|497.8|495.8|0
1642774440000|2022-01-21 14:14:00|497.38|495.38|497.8|495.8|497.8|495.8|497.38|495.38|0
1642774450000|2022-01-21 14:14:10|497.38|495.38|497.18|495.18|497.38|495.38|497.18|495.18|0
1642774460000|2022-01-21 14:14:20|496.56|494.56|496.56|494.56|496.56|494.56|496.56|494.56|0
1642774470000|2022-01-21 14:14:30|496.76|494.76|496.76|494.76|496.97|494.97|496.76|494.76|0
1642774480000|2022-01-21 14:14:40|496.97|494.97|496.76|494.76|496.97|494.97|496.76|494.76|0
1642774490000|2022-01-21 14:14:50|497.59|495.59|498|496|498.21|496.21|497.59|495.59|0
1642774500000|2022-01-21 14:15:00|498.21|496.21|498|496|498.21|496.21|497.38|495.38|0
1642774510000|2022-01-21 14:15:10|497.8|495.8|498.21|496.21|498.21|496.21|497.59|495.59|0
1642774520000|2022-01-21 14:15:20|498.42|496.42|498.31|496.31|498.42|496.42|498.31|496.31|0
1642774530000|2022-01-21 14:15:30|497.8|495.8|497.38|495.38|497.8|495.8|497.38|495.38|0
1642774540000|2022-01-21 14:15:40|497.59|495.59|498.21|496.21|498.21|496.21|497.59|495.59|0
1642774550000|2022-01-21 14:15:50|498.62|496.62|499.66|497.66|499.66|497.66|498.62|496.62|0
1642774560000|2022-01-21 14:16:00|499.24|497.24|499.24|497.24|499.24|497.24|499.04|497.04|0
1642774570000|2022-01-21 14:16:10|499.04|497.04|499.24|497.24|499.24|497.24|499.04|497.04|0
1642774580000|2022-01-21 14:16:20|499.04|497.04|499.45|497.45|499.45|497.45|499.04|497.04|0
1642774590000|2022-01-21 14:16:30|499.04|497.04|498.83|496.83|499.45|497.45|498.83|496.83|0
1642774600000|2022-01-21 14:16:40|498.41|496.41|498.41|496.41|498.41|496.41|498.41|496.41|0
1642774610000|2022-01-21 14:16:50|498.62|496.62|498.62|496.62|499.04|497.04|498.62|496.62|0
1642774620000|2022-01-21 14:17:00|498.41|496.41|498.83|496.83|498.83|496.83|498.41|496.41|0
1642774630000|2022-01-21 14:17:10|498.62|496.62|498.83|496.83|498.83|496.83|498.41|496.41|0
1642774640000|2022-01-21 14:17:20|499.04|497.04|498.62|496.62|499.04|497.04|498.62|496.62|0
1642774650000|2022-01-21 14:17:30|498.41|496.41|498.62|496.62|498.83|496.83|498.41|496.41|0
1642774660000|2022-01-21 14:17:40|498.41|496.41|498|496|498.62|496.62|498|496|0
1642774670000|2022-01-21 14:17:50|497.38|495.38|497.17|495.17|497.38|495.38|496.97|494.97|0
1642774680000|2022-01-21 14:18:00|496.97|494.97|496.97|494.97|496.97|494.97|496.76|494.76|0
1642774690000|2022-01-21 14:18:10|497.17|495.17|497.59|495.59|497.59|495.59|497.17|495.17|0
1642774700000|2022-01-21 14:18:20|497.38|495.38|496.97|494.97|497.38|495.38|496.97|494.97|0
1642774710000|2022-01-21 14:18:30|496.55|494.55|497.17|495.17|497.17|495.17|496.55|494.55|0
1642774720000|2022-01-21 14:18:40|496.97|494.97|497.17|495.17|497.17|495.17|496.76|494.76|0
1642774730000|2022-01-21 14:18:50|496.97|494.97|496.55|494.55|496.97|494.97|496.55|494.55|0
1642774740000|2022-01-21 14:19:00|496.35|494.35|496.35|494.35|496.35|494.35|496.14|494.14|0
1642774750000|2022-01-21 14:19:10|496.14|494.14|496.14|494.14|496.14|494.14|496.14|494.14|0
1642774760000|2022-01-21 14:19:20|495.73|493.73|495.52|493.52|495.73|493.73|495.52|493.52|0
1642774770000|2022-01-21 14:19:30|495.73|493.73|496.76|494.76|496.76|494.76|495.73|493.73|0
1642774780000|2022-01-21 14:19:40|496.55|494.55|496.97|494.97|496.97|494.97|496.55|494.55|0
1642774790000|2022-01-21 14:19:50|496.76|494.76|496.76|494.76|496.76|494.76|496.76|494.76|0
1642774800000|2022-01-21 14:20:00|496.97|494.97|496.35|494.35|496.97|494.97|496.35|494.35|0
1642774810000|2022-01-21 14:20:10|495.73|493.73|496.55|494.55|496.55|494.55|495.73|493.73|0
1642774820000|2022-01-21 14:20:20|496.35|494.35|496.76|494.76|496.76|494.76|496.35|494.35|0
1642774830000|2022-01-21 14:20:30|497.17|495.17|498|496|498|496|497.17|495.17|0
1642774840000|2022-01-21 14:20:40|498.2|496.2|498.83|496.83|498.83|496.83|498.2|496.2|0
1642774850000|2022-01-21 14:20:50|498.62|496.62|498.41|496.41|498.62|496.62|498.41|496.41|0
1642774860000|2022-01-21 14:21:00|498.62|496.62|498.82|496.82|498.82|496.82|498.62|496.62|0
1642774870000|2022-01-21 14:21:10|499.03|497.03|499.24|497.24|499.24|497.24|498.82|496.82|0
1642774880000|2022-01-21 14:21:20|499.45|497.45|499.65|497.65|499.65|497.65|499.45|497.45|0
1642774890000|2022-01-21 14:21:30|499.45|497.45|499.65|497.65|499.86|497.86|499.45|497.45|0
1642774900000|2022-01-21 14:21:40|499.86|497.86|499.24|497.24|499.86|497.86|499.24|497.24|0
1642774910000|2022-01-21 14:21:50|499.03|497.03|499.03|497.03|499.03|497.03|499.03|497.03|0
1642774920000|2022-01-21 14:22:00|499.24|497.24|498.62|496.62|499.24|497.24|498.2|496.2|0
1642774930000|2022-01-21 14:22:10|498.41|496.41|497.58|495.58|498.41|496.41|497.58|495.58|0
1642774940000|2022-01-21 14:22:20|497.68|495.68|498|496|498|496|497.68|495.68|0
1642774950000|2022-01-21 14:22:30|497.79|495.79|497.79|495.79|497.79|495.79|497.58|495.58|0
1642774960000|2022-01-21 14:22:40|498|496|497.79|495.79|498|496|497.79|495.79|0
1642774970000|2022-01-21 14:22:50|497.38|495.38|497.58|495.58|497.58|495.58|497.27|495.27|0
1642774980000|2022-01-21 14:23:00|497.38|495.38|497.58|495.58|497.58|495.58|496.96|494.96|0
1642774990000|2022-01-21 14:23:10|497.38|495.38|497.38|495.38|497.38|495.38|497.38|495.38|0
1642775000000|2022-01-21 14:23:20|496.96|494.96|497.58|495.58|497.58|495.58|496.96|494.96|0
1642775010000|2022-01-21 14:23:30|497.79|495.79|498.3|496.3|498.3|496.3|497.79|495.79|0
1642775020000|2022-01-21 14:23:40|498.2|496.2|497.58|495.58|498.2|496.2|497.58|495.58|0
1642775030000|2022-01-21 14:23:50|497.38|495.38|497.17|495.17|497.38|495.38|497.17|495.17|0
1642775040000|2022-01-21 14:24:00|496.96|494.96|498|496|498|496|496.96|494.96|0
1642775050000|2022-01-21 14:24:10|497.58|495.58|498.2|496.2|498.2|496.2|497.37|495.37|0
1642775060000|2022-01-21 14:24:20|498.51|496.51|498.82|496.82|498.82|496.82|498.41|496.41|0
1642775070000|2022-01-21 14:24:30|499.03|497.03|499.24|497.24|499.24|497.24|499.03|497.03|0
1642775080000|2022-01-21 14:24:40|500.16|498.16|501.1|499.1|501.1|499.1|500.06|498.06|0
1642775090000|2022-01-21 14:24:50|500.89|498.89|501.31|499.31|501.31|499.31|500.89|498.89|0
1642775100000|2022-01-21 14:25:00|501.1|499.1|503.17|501.17|503.17|501.17|501.1|499.1|0
1642775110000|2022-01-21 14:25:10|503.38|501.38|505.04|503.04|505.46|503.46|503.38|501.38|0
1642775120000|2022-01-21 14:25:20|505.25|503.25|505.04|503.04|505.25|503.25|504.83|502.83|0
1642775130000|2022-01-21 14:25:30|504.63|502.63|504.21|502.21|504.63|502.63|504.21|502.21|0
1642775140000|2022-01-21 14:25:40|504|502|505.66|503.66|505.66|503.66|504|502|0
1642775150000|2022-01-21 14:25:50|506.08|504.08|505.46|503.46|506.08|504.08|505.46|503.46|0
1642775160000|2022-01-21 14:26:00|505.76|503.76|504|502|505.76|503.76|504|502|0
1642775170000|2022-01-21 14:26:10|503.79|501.79|503.59|501.59|504|502|503.59|501.59|0
1642775180000|2022-01-21 14:26:20|503.38|501.38|502.76|500.76|503.38|501.38|502.76|500.76|0
1642775190000|2022-01-21 14:26:30|502.96|500.96|505.04|503.04|505.04|503.04|502.96|500.96|0
1642775200000|2022-01-21 14:26:40|505.46|503.46|505.46|503.46|505.46|503.46|505.25|503.25|0
1642775210000|2022-01-21 14:26:50|505.87|503.87|505.66|503.66|506.29|504.29|505.66|503.66|0
1642775220000|2022-01-21 14:27:00|506.29|504.29|504.62|502.62|506.29|504.29|504.62|502.62|0
1642775230000|2022-01-21 14:27:10|504.21|502.21|504|502|504.21|502.21|504|502|0
1642775240000|2022-01-21 14:27:20|503.59|501.59|503.17|501.17|503.59|501.59|502.76|500.76|0
1642775250000|2022-01-21 14:27:30|502.96|500.96|502.96|500.96|503.17|501.17|502.96|500.96|0
1642775260000|2022-01-21 14:27:40|503.59|501.59|504.62|502.62|504.62|502.62|503.38|501.38|0
1642775270000|2022-01-21 14:27:50|504.83|502.83|505.87|503.87|505.87|503.87|504.83|502.83|0
1642775280000|2022-01-21 14:28:00|506.29|504.29|505.66|503.66|506.29|504.29|505.66|503.66|0
1642775290000|2022-01-21 14:28:10|505.87|503.87|505.66|503.66|505.87|503.87|505.45|503.45|0
1642775300000|2022-01-21 14:28:20|506.29|504.29|506.08|504.08|506.29|504.29|505.87|503.87|0
1642775310000|2022-01-21 14:28:30|505.87|503.87|506.29|504.29|506.29|504.29|505.66|503.66|0
1642775320000|2022-01-21 14:28:40|506.49|504.49|506.49|504.49|506.7|504.7|506.49|504.49|0
1642775330000|2022-01-21 14:28:50|505.87|503.87|505.25|503.25|505.97|503.97|505.25|503.25|0
1642775340000|2022-01-21 14:29:00|504.83|502.83|504.83|502.83|504.83|502.83|504.62|502.62|0
1642775350000|2022-01-21 14:29:10|505.04|503.04|504.21|502.21|505.04|503.04|504.21|502.21|0
1642775360000|2022-01-21 14:29:20|504.83|502.83|505.87|503.87|505.87|503.87|504.83|502.83|0
1642775370000|2022-01-21 14:29:30|505.66|503.66|505.25|503.25|505.87|503.87|505.25|503.25|0
1642775380000|2022-01-21 14:29:40|506.7|504.7|509.41|507.41|509.41|507.41|506.7|504.7|0
1642775390000|2022-01-21 14:29:50|510.45|508.45|511.59|509.59|511.7|509.7|510.45|508.45|0
1642775400000|2022-01-21 14:30:00|511.91|509.91|509.3|507.3|512.54|510.54|509.3|507.3|0
1642775410000|2022-01-21 14:30:10|507.95|505.95|508.16|506.16|508.99|506.99|507.95|505.95|0
1642775420000|2022-01-21 14:30:20|506.91|504.91|508.99|506.99|508.99|506.99|506.91|504.91|0
1642775430000|2022-01-21 14:30:30|508.16|506.16|507.84|505.84|508.16|506.16|507.53|505.53|0
1642775440000|2022-01-21 14:30:40|509.82|507.82|506.7|504.7|509.82|507.82|506.7|504.7|0
1642775450000|2022-01-21 14:30:50|507.53|505.53|507.53|505.53|507.53|505.53|506.7|504.7|0
1642775460000|2022-01-21 14:31:00|507.95|505.95|510.45|508.45|510.87|508.87|507.95|505.95|0
1642775470000|2022-01-21 14:31:10|511.08|509.08|512.54|510.54|512.54|510.54|511.08|509.08|0
1642775480000|2022-01-21 14:31:20|512.22|510.22|510.66|508.66|512.54|510.54|510.66|508.66|0
1642775490000|2022-01-21 14:31:30|509.41|507.41|511.49|509.49|511.7|509.7|509.41|507.41|0
1642775500000|2022-01-21 14:31:40|511.7|509.7|512.12|510.12|513.37|511.37|511.7|509.7|0
1642775510000|2022-01-21 14:31:50|513.79|511.79|513.16|511.16|513.79|511.79|512.01|510.01|0
1642775520000|2022-01-21 14:32:00|512.95|510.95|511.91|509.91|513.79|511.79|511.91|509.91|0
1642775530000|2022-01-21 14:32:10|511.7|509.7|512.22|510.22|512.33|510.33|511.7|509.7|0
1642775540000|2022-01-21 14:32:20|511.49|509.49|511.17|509.17|511.49|509.49|511.17|509.17|0
1642775550000|2022-01-21 14:32:30|511.28|509.28|511.49|509.49|511.49|509.49|510.66|508.66|0
1642775560000|2022-01-21 14:32:40|511.07|509.07|514.62|512.62|514.62|512.62|511.07|509.07|0
1642775570000|2022-01-21 14:32:50|513.79|511.79|513.54|511.54|513.79|511.79|511.25|509.25|0
1642775580000|2022-01-21 14:33:00|512.71|510.71|515.42|513.42|515.42|513.42|512.71|510.71|0
1642775590000|2022-01-21 14:33:10|515.94|513.94|514.79|512.79|515.94|513.94|513.33|511.33|0
1642775600000|2022-01-21 14:33:20|515.63|513.63|515.63|513.63|515.63|513.63|515.42|513.42|0
1642775610000|2022-01-21 14:33:30|515|513|516.26|514.26|516.26|514.26|515|513|0
1642775620000|2022-01-21 14:33:40|516.46|514.46|518.03|516.03|518.03|516.03|516.46|514.46|0
1642775630000|2022-01-21 14:33:50|516.49|514.49|516.04|514.04|517.3|515.3|516.01|514.01|0
1642775640000|2022-01-21 14:34:00|516.53|514.53|516.64|514.64|516.64|514.64|516.01|514.01|0
1642775650000|2022-01-21 14:34:10|516.85|514.85|518.35|516.35|518.35|516.35|516.85|514.85|0
1642775660000|2022-01-21 14:34:20|518.14|516.14|518.12|516.12|518.55|516.55|518.12|516.12|0
1642775670000|2022-01-21 14:34:30|517.49|515.49|519.17|517.17|519.17|517.17|517.49|515.49|0
1642775680000|2022-01-21 14:34:40|519.38|517.38|520.85|518.85|520.85|518.85|519.38|517.38|0
1642775690000|2022-01-21 14:34:50|520.43|518.43|518.96|516.96|520.43|518.43|518.96|516.96|0
1642775700000|2022-01-21 14:35:00|519.17|517.17|520.01|518.01|520.01|518.01|518.54|516.54|0
1642775710000|2022-01-21 14:35:10|519.59|517.59|518.96|516.96|519.59|517.59|518.54|516.54|0
1642775720000|2022-01-21 14:35:20|518.64|516.64|517.7|515.7|519.17|517.17|517.7|515.7|0
1642775730000|2022-01-21 14:35:30|518.33|516.33|515.7|513.7|518.33|516.33|515.7|513.7|0
1642775740000|2022-01-21 14:35:40|514.97|512.97|513.51|511.51|514.97|512.97|513.3|511.3|0
1642775750000|2022-01-21 14:35:50|513.72|511.72|514.56|512.56|514.76|512.76|513.72|511.72|0
1642775760000|2022-01-21 14:36:00|513.51|511.51|514.35|512.35|514.35|512.35|513.09|511.09|0
1642775770000|2022-01-21 14:36:10|514.76|512.76|513.72|511.72|514.76|512.76|513.72|511.72|0
1642775780000|2022-01-21 14:36:20|513.3|511.3|513.09|511.09|513.3|511.3|513.09|511.09|0
1642775790000|2022-01-21 14:36:30|513.72|511.72|512.88|510.88|513.72|511.72|512.88|510.88|0
1642775800000|2022-01-21 14:36:40|511|509|511.42|509.42|511.63|509.63|511|509|0
1642775810000|2022-01-21 14:36:50|511.84|509.84|511.84|509.84|512.46|510.46|511.42|509.42|0
1642775820000|2022-01-21 14:37:00|511.63|509.63|513.51|511.51|513.51|511.51|511.63|509.63|0
1642775830000|2022-01-21 14:37:10|513.3|511.3|516.44|514.44|516.44|514.44|513.3|511.3|0
1642775840000|2022-01-21 14:37:20|515.18|513.18|513.09|511.09|515.18|513.18|513.09|511.09|0
1642775850000|2022-01-21 14:37:30|512.05|510.05|511|509|512.25|510.25|511|509|0
1642775860000|2022-01-21 14:37:40|511.42|509.42|511|509|511.42|509.42|510.58|508.58|0
1642775870000|2022-01-21 14:37:50|509.75|507.75|510.79|508.79|510.79|508.79|509.33|507.33|0
1642775880000|2022-01-21 14:38:00|509.75|507.75|509.54|507.54|509.75|507.75|509.12|507.12|0
1642775890000|2022-01-21 14:38:10|509.96|507.96|509.75|507.75|510.37|508.37|509.75|507.75|0
1642775900000|2022-01-21 14:38:20|510.17|508.17|509.33|507.33|510.17|508.17|508.5|506.5|0
1642775910000|2022-01-21 14:38:30|508.91|506.91|508.71|506.71|508.91|506.91|508.71|506.71|0
1642775920000|2022-01-21 14:38:40|509.12|507.12|508.91|506.91|509.54|507.54|508.91|506.91|0
1642775930000|2022-01-21 14:38:50|508.7|506.7|510.16|508.16|510.16|508.16|508.29|506.29|0
1642775940000|2022-01-21 14:39:00|509.75|507.75|508.7|506.7|509.75|507.75|508.7|506.7|0
1642775950000|2022-01-21 14:39:10|508.91|506.91|508.7|506.7|508.91|506.91|508.08|506.08|0
1642775960000|2022-01-21 14:39:20|509.75|507.75|510.16|508.16|510.58|508.58|509.33|507.33|0
1642775970000|2022-01-21 14:39:30|508.08|506.08|507.87|505.87|508.5|506.5|507.87|505.87|0
1642775980000|2022-01-21 14:39:40|508.91|506.91|507.87|505.87|508.91|506.91|507.87|505.87|0
1642775990000|2022-01-21 14:39:50|507.25|505.25|508.5|506.5|509.43|507.43|507.25|505.25|0
1642776000000|2022-01-21 14:40:00|508.29|506.29|508.7|506.7|508.7|506.7|508.29|506.29|0
1642776010000|2022-01-21 14:40:10|508.91|506.91|508.29|506.29|509.33|507.33|508.29|506.29|0
1642776020000|2022-01-21 14:40:20|509.54|507.54|507.45|505.45|509.54|507.54|507.45|505.45|0
1642776030000|2022-01-21 14:40:30|507.66|505.66|506.62|504.62|507.66|505.66|506.62|504.62|0
1642776040000|2022-01-21 14:40:40|507.87|505.87|507.45|505.45|507.87|505.87|507.04|505.04|0
1642776050000|2022-01-21 14:40:50|507.87|505.87|506.83|504.83|507.87|505.87|506.83|504.83|0
1642776060000|2022-01-21 14:41:00|505.37|503.37|504.33|502.33|505.37|503.37|504.12|502.12|0
1642776070000|2022-01-21 14:41:10|503.92|501.92|502.67|500.67|503.92|501.92|502.25|500.25|0
1642776080000|2022-01-21 14:41:20|502.46|500.46|502.25|500.25|502.46|500.46|501.84|499.84|0
1642776090000|2022-01-21 14:41:30|502.05|500.05|502.25|500.25|502.25|500.25|502.05|500.05|0
1642776100000|2022-01-21 14:41:40|502.46|500.46|503.29|501.29|503.5|501.5|502.46|500.46|0
1642776110000|2022-01-21 14:41:50|502.88|500.88|502.46|500.46|502.88|500.88|502.46|500.46|0
1642776120000|2022-01-21 14:42:00|503.92|501.92|502.25|500.25|503.92|501.92|502.25|500.25|0
1642776130000|2022-01-21 14:42:10|502.05|500.05|502.05|500.05|502.88|500.88|502.05|500.05|0
1642776140000|2022-01-21 14:42:20|502.67|500.67|504.54|502.54|504.54|502.54|502.67|500.67|0
1642776150000|2022-01-21 14:42:30|503.5|501.5|504.12|502.12|504.33|502.33|503.5|501.5|0
1642776160000|2022-01-21 14:42:40|503.91|501.91|505.58|503.58|505.58|503.58|503.81|501.81|0
1642776170000|2022-01-21 14:42:50|504.95|502.95|505.58|503.58|505.99|503.99|504.95|502.95|0
1642776180000|2022-01-21 14:43:00|505.16|503.16|503.91|501.91|505.16|503.16|503.91|501.91|0
1642776190000|2022-01-21 14:43:10|502.25|500.25|500.59|498.59|502.46|500.46|500.59|498.59|0
1642776200000|2022-01-21 14:43:20|500.39|498.39|500.39|498.39|500.8|498.8|500.18|498.18|0
1642776210000|2022-01-21 14:43:30|501.22|499.22|499.97|497.97|501.22|499.22|499.97|497.97|0
1642776220000|2022-01-21 14:43:40|500.59|498.59|500.39|498.39|500.8|498.8|500.39|498.39|0
1642776230000|2022-01-21 14:43:50|500.18|498.18|499.56|497.56|500.18|498.18|499.56|497.56|0
1642776240000|2022-01-21 14:44:00|498.94|496.94|499.35|497.35|499.97|497.97|498.94|496.94|0
1642776250000|2022-01-21 14:44:10|498.94|496.94|499.56|497.56|500.07|498.07|498.94|496.94|0
1642776260000|2022-01-21 14:44:20|499.14|497.14|498.94|496.94|499.14|497.14|498.94|496.94|0
1642776270000|2022-01-21 14:44:30|499.76|497.76|498.31|496.31|499.76|497.76|498.31|496.31|0
1642776280000|2022-01-21 14:44:40|498.52|496.52|496.87|494.87|498.52|496.52|496.87|494.87|0
1642776290000|2022-01-21 14:44:50|496.96|494.96|496.66|494.66|496.96|494.96|496.25|494.25|0
1642776300000|2022-01-21 14:45:00|496.87|494.87|496.04|494.04|496.87|494.87|496.04|494.04|0
1642776310000|2022-01-21 14:45:10|496.45|494.45|496.04|494.04|496.45|494.45|495.83|493.83|0
1642776320000|2022-01-21 14:45:20|495.72|493.72|495.42|493.42|495.72|493.72|495.31|493.31|0
1642776330000|2022-01-21 14:45:30|496.24|494.24|500.59|498.59|500.59|498.59|496.24|494.24|0
1642776340000|2022-01-21 14:45:40|500.38|498.38|501.42|499.42|501.42|499.42|500.18|498.18|0
1642776350000|2022-01-21 14:45:50|502.04|500.04|501.21|499.21|502.04|500.04|501.21|499.21|0
1642776360000|2022-01-21 14:46:00|501.01|499.01|503.91|501.91|503.91|501.91|501.01|499.01|0
1642776370000|2022-01-21 14:46:10|503.08|501.08|505.37|503.37|505.37|503.37|502.97|500.97|0
1642776380000|2022-01-21 14:46:20|505.78|503.78|505.78|503.78|506.41|504.41|505.37|503.37|0
1642776390000|2022-01-21 14:46:30|505.99|503.99|506.2|504.2|506.62|504.62|505.99|503.99|0
1642776400000|2022-01-21 14:46:40|506.62|504.62|509.95|507.95|509.95|507.95|506.62|504.62|0
1642776410000|2022-01-21 14:46:50|509.32|507.32|507.66|505.66|509.32|507.32|507.66|505.66|0
1642776420000|2022-01-21 14:47:00|507.45|505.45|510.16|508.16|511.2|509.2|507.45|505.45|0
1642776430000|2022-01-21 14:47:10|509.53|507.53|510.58|508.58|510.58|508.58|509.53|507.53|0
1642776440000|2022-01-21 14:47:20|509.53|507.53|511.2|509.2|511.83|509.83|509.53|507.53|0
1642776450000|2022-01-21 14:47:30|512.25|510.25|512.87|510.87|512.87|510.87|511.83|509.83|0
1642776460000|2022-01-21 14:47:40|511.62|509.62|512.04|510.04|512.25|510.25|511.62|509.62|0
1642776470000|2022-01-21 14:47:50|512.25|510.25|511.2|509.2|512.25|510.25|510.99|508.99|0
1642776480000|2022-01-21 14:48:00|510.78|508.78|509.53|507.53|510.78|508.78|509.53|507.53|0
1642776490000|2022-01-21 14:48:10|509.95|507.95|509.11|507.11|509.95|507.95|508.49|506.49|0
1642776500000|2022-01-21 14:48:20|509.74|507.74|509.11|507.11|509.74|507.74|509.11|507.11|0
1642776510000|2022-01-21 14:48:30|508.7|506.7|509.32|507.32|509.32|507.32|508.7|506.7|0
1642776520000|2022-01-21 14:48:40|508.49|506.49|507.24|505.24|508.49|506.49|507.24|505.24|0
1642776530000|2022-01-21 14:48:50|507.55|505.55|506.82|504.82|507.55|505.55|506.61|504.61|0
1642776540000|2022-01-21 14:49:00|506.71|504.71|507.03|505.03|507.03|505.03|506.61|504.61|0
1642776550000|2022-01-21 14:49:10|506.82|504.82|503.08|501.08|506.82|504.82|503.08|501.08|0
1642776560000|2022-01-21 14:49:20|503.29|501.29|503.49|501.49|503.49|501.49|502.66|500.66|0
1642776570000|2022-01-21 14:49:30|503.7|501.7|505.36|503.36|505.36|503.36|502.87|500.87|0
1642776580000|2022-01-21 14:49:40|505.57|503.57|504.42|502.42|505.57|503.57|504.42|502.42|0
1642776590000|2022-01-21 14:49:50|505.36|503.36|507.65|505.65|507.65|505.65|505.36|503.36|0
1642776600000|2022-01-21 14:50:00|506.2|504.2|508.7|506.7|508.7|506.7|506.2|504.2|0
1642776610000|2022-01-21 14:50:10|508.9|506.9|507.86|505.86|508.9|506.9|507.86|505.86|0
1642776620000|2022-01-21 14:50:20|510.16|508.16|508.49|506.49|510.16|508.16|508.49|506.49|0
1642776630000|2022-01-21 14:50:30|507.86|505.86|506.82|504.82|507.86|505.86|506.82|504.82|0
1642776640000|2022-01-21 14:50:40|505.78|503.78|504.63|502.63|505.78|503.78|504.63|502.63|0
1642776650000|2022-01-21 14:50:50|504.74|502.74|503.8|501.8|505.57|503.57|503.8|501.8|0
1642776660000|2022-01-21 14:51:00|503.28|501.28|501.62|499.62|503.28|501.28|501.62|499.62|0
1642776670000|2022-01-21 14:51:10|501.42|499.42|500.38|498.38|501.42|499.42|500.38|498.38|0
1642776680000|2022-01-21 14:51:20|500.17|498.17|500.79|498.79|500.79|498.79|500.17|498.17|0
1642776690000|2022-01-21 14:51:30|500.17|498.17|499.96|497.96|500.38|498.38|499.96|497.96|0
1642776700000|2022-01-21 14:51:40|500.06|498.06|500.17|498.17|500.17|498.17|500.06|498.06|0
1642776710000|2022-01-21 14:51:50|501|499|500.17|498.17|501|499|500.17|498.17|0
1642776720000|2022-01-21 14:52:00|499.96|497.96|499.14|497.14|499.96|497.96|498.93|496.93|0
1642776730000|2022-01-21 14:52:10|499.34|497.34|499.14|497.14|499.34|497.34|499.14|497.14|0
1642776740000|2022-01-21 14:52:20|500.06|498.06|501.62|499.62|501.62|499.62|500.06|498.06|0
1642776750000|2022-01-21 14:52:30|501.21|499.21|501|499|501.21|499.21|501|499|0
1642776760000|2022-01-21 14:52:40|500.59|498.59|501.42|499.42|501.62|499.62|500.59|498.59|0
1642776770000|2022-01-21 14:52:50|501.21|499.21|501.21|499.21|501.21|499.21|501.21|499.21|0
1642776780000|2022-01-21 14:53:00|500.59|498.59|499.65|497.65|500.59|498.59|499.65|497.65|0
1642776790000|2022-01-21 14:53:10|499.34|497.34|497.83|495.83|499.34|497.34|496.89|494.89|0
1642776800000|2022-01-21 14:53:20|497.41|495.41|496.79|494.79|497.41|495.41|496.79|494.79|0
1642776810000|2022-01-21 14:53:30|497.41|495.41|496.79|494.79|497.41|495.41|496.79|494.79|0
1642776820000|2022-01-21 14:53:40|497.21|495.21|497.83|495.83|497.83|495.83|497.21|495.21|0
1642776830000|2022-01-21 14:53:50|497.41|495.41|497.62|495.62|497.62|495.62|497.21|495.21|0
1642776840000|2022-01-21 14:54:00|498.45|496.45|498.86|496.86|498.86|496.86|498.45|496.45|0
1642776850000|2022-01-21 14:54:10|498.24|496.24|497|495|498.24|496.24|497|495|0
1642776860000|2022-01-21 14:54:20|497.83|495.83|497.41|495.41|498.24|496.24|497|495|0
1642776870000|2022-01-21 14:54:30|497|495|496.59|494.59|497|495|496.59|494.59|0
1642776880000|2022-01-21 14:54:40|497.41|495.41|497.62|495.62|497.62|495.62|497.21|495.21|0
1642776890000|2022-01-21 14:54:50|497.21|495.21|497.62|495.62|497.62|495.62|497.21|495.21|0
1642776900000|2022-01-21 14:55:00|497|495|497.21|495.21|497.62|495.62|497|495|0
1642776910000|2022-01-21 14:55:10|499.69|497.69|498.24|496.24|499.9|497.9|498.24|496.24|0
1642776920000|2022-01-21 14:55:20|497.62|495.62|497.93|495.93|498.24|496.24|497.62|495.62|0
1642776930000|2022-01-21 14:55:30|497.41|495.41|497.21|495.21|497.41|495.41|497|495|0
1642776940000|2022-01-21 14:55:40|495.76|493.76|496.17|494.17|497|495|495.76|493.76|0
1642776950000|2022-01-21 14:55:50|496.38|494.38|494.93|492.93|496.38|494.38|494.93|492.93|0
1642776960000|2022-01-21 14:56:00|493.7|491.7|494.62|492.62|494.62|492.62|493.7|491.7|0
1642776970000|2022-01-21 14:56:10|493.7|491.7|493.9|491.9|493.9|491.9|493.49|491.49|0
1642776980000|2022-01-21 14:56:20|494.52|492.52|494.73|492.73|494.73|492.73|494|492|0
1642776990000|2022-01-21 14:56:30|493.9|491.9|493.69|491.69|493.9|491.9|493.49|491.49|0
1642777000000|2022-01-21 14:56:40|493.49|491.49|493.08|491.08|493.49|491.49|493.08|491.08|0
1642777010000|2022-01-21 14:56:50|493.49|491.49|493.9|491.9|493.9|491.9|492.76|490.76|0
1642777020000|2022-01-21 14:57:00|493.69|491.69|493.69|491.69|494.11|492.11|493.49|491.49|0
1642777030000|2022-01-21 14:57:10|493.9|491.9|493.69|491.69|493.9|491.9|493.69|491.69|0
1642777040000|2022-01-21 14:57:20|494.11|492.11|493.9|491.9|494.11|492.11|493.08|491.08|0
1642777050000|2022-01-21 14:57:30|493.28|491.28|493.9|491.9|493.9|491.9|493.08|491.08|0
1642777060000|2022-01-21 14:57:40|493.49|491.49|493.28|491.28|493.69|491.69|493.28|491.28|0
1642777070000|2022-01-21 14:57:50|493.9|491.9|493.69|491.69|493.9|491.9|493.69|491.69|0
1642777080000|2022-01-21 14:58:00|494.73|492.73|497.41|495.41|497.41|495.41|494.73|492.73|0
1642777090000|2022-01-21 14:58:10|495.76|493.76|495.55|493.55|495.96|493.96|495.55|493.55|0
1642777100000|2022-01-21 14:58:20|494.93|492.93|493.69|491.69|494.93|492.93|493.69|491.69|0
1642777110000|2022-01-21 14:58:30|494.11|492.11|493.69|491.69|494.11|492.11|493.28|491.28|0
1642777120000|2022-01-21 14:58:40|494.31|492.31|494.52|492.52|494.72|492.72|494.31|492.31|0
1642777130000|2022-01-21 14:58:50|494.31|492.31|494.93|492.93|495.55|493.55|494.31|492.31|0
1642777140000|2022-01-21 14:59:00|494.52|492.52|496.79|494.79|496.79|494.79|494.52|492.52|0
1642777150000|2022-01-21 14:59:10|495.55|493.55|494.93|492.93|495.55|493.55|494.93|492.93|0
1642777160000|2022-01-21 14:59:20|494.1|492.1|493.9|491.9|494.31|492.31|493.9|491.9|0
1642777170000|2022-01-21 14:59:30|494.72|492.72|495.34|493.34|495.34|493.34|493.9|491.9|0
1642777180000|2022-01-21 14:59:40|495.55|493.55|496.38|494.38|496.38|494.38|495.14|493.14|0
1642777190000|2022-01-21 14:59:50|495.96|493.96|497.2|495.2|497.2|495.2|495.96|493.96|0
1642777200000|2022-01-21 15:00:00|495.76|493.76|499.06|497.06|499.06|497.06|495.76|493.76|0
1642777210000|2022-01-21 15:00:10|499.48|497.48|498.03|496.03|499.78|497.78|498.03|496.03|0
1642777220000|2022-01-21 15:00:20|498.13|496.13|501.34|499.34|501.34|499.34|498.13|496.13|0
1642777230000|2022-01-21 15:00:30|500.51|498.51|501.14|499.14|501.14|499.14|500.51|498.51|0
1642777240000|2022-01-21 15:00:40|500.51|498.51|498.65|496.65|500.51|498.51|498.65|496.65|0
1642777250000|2022-01-21 15:00:50|498.86|496.86|496.58|494.58|498.86|496.86|496.58|494.58|0
1642777260000|2022-01-21 15:01:00|495.55|493.55|494.52|492.52|495.55|493.55|493.9|491.9|0
1642777270000|2022-01-21 15:01:10|493.69|491.69|491.01|489.01|493.69|491.69|491.01|489.01|0
1642777280000|2022-01-21 15:01:20|490.39|488.39|488.75|486.75|490.39|488.39|488.75|486.75|0
1642777290000|2022-01-21 15:01:30|488.34|486.34|489.16|487.16|489.16|487.16|488.34|486.34|0
1642777300000|2022-01-21 15:01:40|488.96|486.96|489.37|487.37|490.19|488.19|488.96|486.96|0
1642777310000|2022-01-21 15:01:50|488.34|486.34|488.13|486.13|488.75|486.75|488.13|486.13|0
1642777320000|2022-01-21 15:02:00|488.34|486.34|489.57|487.57|490.19|488.19|488.34|486.34|0
1642777330000|2022-01-21 15:02:10|490.29|488.29|489.78|487.78|490.29|488.29|489.78|487.78|0
1642777340000|2022-01-21 15:02:20|489.16|487.16|491.42|489.42|491.42|489.42|489.16|487.16|0
1642777350000|2022-01-21 15:02:30|490.39|488.39|489.16|487.16|490.39|488.39|488.95|486.95|0
1642777360000|2022-01-21 15:02:40|488.54|486.54|488.13|486.13|488.54|486.54|488.13|486.13|0
1642777370000|2022-01-21 15:02:50|488.75|486.75|488.37|486.37|488.75|486.75|488.16|486.16|0
1642777380000|2022-01-21 15:03:00|487.75|485.75|489.11|487.11|490.34|488.34|487.75|485.75|0
1642777390000|2022-01-21 15:03:10|488.34|486.34|488.24|486.24|488.65|486.65|487.63|485.63|0
1642777400000|2022-01-21 15:03:20|488.04|486.04|488.04|486.04|488.65|486.65|488.04|486.04|0
1642777410000|2022-01-21 15:03:30|487.42|485.42|488.04|486.04|488.24|486.24|487.42|485.42|0
1642777420000|2022-01-21 15:03:40|487.63|485.63|488.24|486.24|488.24|486.24|487.52|485.52|0
1642777430000|2022-01-21 15:03:50|488.65|486.65|489.68|487.68|489.89|487.89|488.65|486.65|0
1642777440000|2022-01-21 15:04:00|488.86|486.86|488.65|486.65|489.48|487.48|488.65|486.65|0
1642777450000|2022-01-21 15:04:10|490.5|488.5|489.68|487.68|490.92|488.92|489.68|487.68|0
1642777460000|2022-01-21 15:04:20|489.48|487.48|489.27|487.27|489.89|487.89|489.27|487.27|0
1642777470000|2022-01-21 15:04:30|489.48|487.48|488.86|486.86|489.48|487.48|488.86|486.86|0
1642777480000|2022-01-21 15:04:40|488.45|486.45|488.55|486.55|488.55|486.55|488.24|486.24|0
1642777490000|2022-01-21 15:04:50|489.48|487.48|488.86|486.86|489.48|487.48|488.45|486.45|0
1642777500000|2022-01-21 15:05:00|490.5|488.5|490.3|488.3|491.12|489.12|490.3|488.3|0
1642777510000|2022-01-21 15:05:10|491.63|489.63|491.33|489.33|491.94|489.94|490.71|488.71|0
1642777520000|2022-01-21 15:05:20|490.5|488.5|489.06|487.06|490.5|488.5|489.06|487.06|0
1642777530000|2022-01-21 15:05:30|489.68|487.68|489.27|487.27|489.89|487.89|489.27|487.27|0
1642777540000|2022-01-21 15:05:40|489.89|487.89|490.5|488.5|490.5|488.5|489.89|487.89|0
1642777550000|2022-01-21 15:05:50|490.09|488.09|490.5|488.5|490.5|488.5|490.09|488.09|0
1642777560000|2022-01-21 15:06:00|490.09|488.09|491.94|489.94|491.94|489.94|489.89|487.89|0
1642777570000|2022-01-21 15:06:10|494.01|492.01|493.8|491.8|494.01|492.01|492.36|490.36|0
1642777580000|2022-01-21 15:06:20|494.01|492.01|496.17|494.17|496.17|494.17|494.01|492.01|0
1642777590000|2022-01-21 15:06:30|498.14|496.14|497.31|495.31|498.14|496.14|497.1|495.1|0
1642777600000|2022-01-21 15:06:40|497.1|495.1|496.28|494.28|497.52|495.52|496.28|494.28|0
1642777610000|2022-01-21 15:06:50|497.52|495.52|495.66|493.66|497.52|495.52|495.66|493.66|0
1642777620000|2022-01-21 15:07:00|495.04|493.04|493.8|491.8|495.04|493.04|493.8|491.8|0
1642777630000|2022-01-21 15:07:10|493.49|491.49|493.18|491.18|493.49|491.49|493.18|491.18|0
1642777640000|2022-01-21 15:07:20|492.56|490.56|492.15|490.15|492.56|490.56|492.15|490.15|0
1642777650000|2022-01-21 15:07:30|492.04|490.04|492.77|490.77|492.77|490.77|492.04|490.04|0
1642777660000|2022-01-21 15:07:40|492.56|490.56|492.15|490.15|492.56|490.56|492.15|490.15|0
1642777670000|2022-01-21 15:07:50|491.94|489.94|493.39|491.39|493.39|491.39|491.94|489.94|0
1642777680000|2022-01-21 15:08:00|492.87|490.87|492.15|490.15|492.87|490.87|491.94|489.94|0
1642777690000|2022-01-21 15:08:10|491.94|489.94|491.94|489.94|492.15|490.15|491.63|489.63|0
1642777700000|2022-01-21 15:08:20|492.77|490.77|492.35|490.35|492.77|490.77|492.35|490.35|0
1642777710000|2022-01-21 15:08:30|492.77|490.77|493.39|491.39|493.48|491.48|492.77|490.77|0
1642777720000|2022-01-21 15:08:40|493.59|491.59|493.8|491.8|495.24|493.24|493.59|491.59|0
1642777730000|2022-01-21 15:08:50|494|492|491.22|489.22|494|492|491.22|489.22|0
1642777740000|2022-01-21 15:09:00|491.32|489.32|489.47|487.47|491.53|489.53|489.47|487.47|0
1642777750000|2022-01-21 15:09:10|489.27|487.27|489.06|487.06|489.68|487.68|489.06|487.06|0
1642777760000|2022-01-21 15:09:20|489.27|487.27|489.06|487.06|489.68|487.68|488.65|486.65|0
1642777770000|2022-01-21 15:09:30|488.85|486.85|489.27|487.27|489.27|487.27|488.85|486.85|0
1642777780000|2022-01-21 15:09:40|489.68|487.68|491.12|489.12|491.74|489.74|489.68|487.68|0
1642777790000|2022-01-21 15:09:50|492.35|490.35|492.45|490.45|492.77|490.77|492.35|490.35|0
1642777800000|2022-01-21 15:10:00|491.12|489.12|489.06|487.06|491.12|489.12|489.06|487.06|0
1642777810000|2022-01-21 15:10:10|488.24|486.24|488.44|486.44|488.44|486.44|488.24|486.24|0
1642777820000|2022-01-21 15:10:20|489.26|487.26|489.06|487.06|490.09|488.09|488.65|486.65|0
1642777830000|2022-01-21 15:10:30|488.44|486.44|487.62|485.62|488.44|486.44|487.62|485.62|0
1642777840000|2022-01-21 15:10:40|487.42|485.42|487.21|485.21|488.65|486.65|487.21|485.21|0
1642777850000|2022-01-21 15:10:50|487.31|485.31|487.21|485.21|487.31|485.31|486.8|484.8|0
1642777860000|2022-01-21 15:11:00|486.59|484.59|487|485|487.41|485.41|486.59|484.59|0
1642777870000|2022-01-21 15:11:10|486.59|484.59|484.75|482.75|486.59|484.59|484.75|482.75|0
1642777880000|2022-01-21 15:11:20|485.57|483.57|485.98|483.98|486.18|484.18|485.57|483.57|0
1642777890000|2022-01-21 15:11:30|484.95|482.95|485.05|483.05|485.77|483.77|484.95|482.95|0
1642777900000|2022-01-21 15:11:40|485.16|483.16|484.95|482.95|485.16|483.16|484.95|482.95|0
1642777910000|2022-01-21 15:11:50|484.75|482.75|484.54|482.54|485.16|483.16|484.54|482.54|0
1642777920000|2022-01-21 15:12:00|484.34|482.34|482.7|480.7|484.34|482.34|482.7|480.7|0
1642777930000|2022-01-21 15:12:10|482.49|480.49|480.65|478.65|482.49|480.49|480.65|478.65|0
1642777940000|2022-01-21 15:12:20|482.59|480.59|482.39|480.39|482.59|480.59|482.39|480.39|0
1642777950000|2022-01-21 15:12:30|481.98|479.98|481.17|479.17|482.59|480.59|481.17|479.17|0
1642777960000|2022-01-21 15:12:40|480.35|478.35|481.37|479.37|481.57|479.57|480.35|478.35|0
1642777970000|2022-01-21 15:12:50|483|481|482.8|480.8|483.41|481.41|482.8|480.8|0
1642777980000|2022-01-21 15:13:00|482.08|480.08|482.59|480.59|482.59|480.59|482.08|480.08|0
1642777990000|2022-01-21 15:13:10|481.57|479.57|481.37|479.37|481.98|479.98|480.96|478.96|0
1642778000000|2022-01-21 15:13:20|481.47|479.47|482.59|480.59|483|481|481.47|479.47|0
1642778010000|2022-01-21 15:13:30|483.21|481.21|482.59|480.59|483.61|481.61|482.59|480.59|0
1642778020000|2022-01-21 15:13:40|481.98|479.98|482.8|480.8|482.8|480.8|481.78|479.78|0
1642778030000|2022-01-21 15:13:50|483|481|482.18|480.18|483|481|482.18|480.18|0
1642778040000|2022-01-21 15:14:00|482.28|480.28|481.98|479.98|482.39|480.39|481.98|479.98|0
1642778050000|2022-01-21 15:14:10|481.78|479.78|481.78|479.78|481.98|479.98|481.78|479.78|0
1642778060000|2022-01-21 15:14:20|481.57|479.57|482.59|480.59|482.59|480.59|481.57|479.57|0
1642778070000|2022-01-21 15:14:30|483|481|482.18|480.18|483|481|481.78|479.78|0
1642778080000|2022-01-21 15:14:40|484.23|482.23|483.2|481.2|485.04|483.04|483.2|481.2|0
1642778090000|2022-01-21 15:14:50|484.02|482.02|482.8|480.8|484.63|482.63|482.8|480.8|0
1642778100000|2022-01-21 15:15:00|483.71|481.71|482.8|480.8|483.71|481.71|482.8|480.8|0
1642778110000|2022-01-21 15:15:10|483.41|481.41|484.63|482.63|484.63|482.63|483.41|481.41|0
1642778120000|2022-01-21 15:15:20|484.84|482.84|485.86|483.86|485.86|483.86|484.84|482.84|0
1642778130000|2022-01-21 15:15:30|485.45|483.45|485.86|483.86|485.86|483.86|485.25|483.25|0
1642778140000|2022-01-21 15:15:40|485.45|483.45|485.25|483.25|485.45|483.45|484.94|482.94|0
1642778150000|2022-01-21 15:15:50|485.04|483.04|485.45|483.45|485.45|483.45|485.04|483.04|0
1642778160000|2022-01-21 15:16:00|485.14|483.14|485.25|483.25|485.25|483.25|485.04|483.04|0
1642778170000|2022-01-21 15:16:10|485.45|483.45|484.02|482.02|485.45|483.45|484.02|482.02|0
1642778180000|2022-01-21 15:16:20|483.82|481.82|484.02|482.02|484.02|482.02|483.61|481.61|0
1642778190000|2022-01-21 15:16:30|483.51|481.51|484.22|482.22|484.22|482.22|483.51|481.51|0
1642778200000|2022-01-21 15:16:40|484.63|482.63|485.04|483.04|485.25|483.25|484.63|482.63|0
1642778210000|2022-01-21 15:16:50|487.09|485.09|486.27|484.27|487.09|485.09|486.27|484.27|0
1642778220000|2022-01-21 15:17:00|485.86|483.86|484.53|482.53|485.86|483.86|484.53|482.53|0
1642778230000|2022-01-21 15:17:10|484.02|482.02|482.79|480.79|484.02|482.02|482.79|480.79|0
1642778240000|2022-01-21 15:17:20|482.39|480.39|483|481|483|481|482.39|480.39|0
1642778250000|2022-01-21 15:17:30|482.39|480.39|484.22|482.22|484.22|482.22|482.39|480.39|0
1642778260000|2022-01-21 15:17:40|483.61|481.61|485.65|483.65|485.66|483.66|483.61|481.61|0
1642778270000|2022-01-21 15:17:50|484.63|482.63|485.25|483.25|485.25|483.25|484.63|482.63|0
1642778280000|2022-01-21 15:18:00|484.84|482.84|485.45|483.45|485.45|483.45|484.43|482.43|0
1642778290000|2022-01-21 15:18:10|484.84|482.84|484.43|482.43|484.84|482.84|484.43|482.43|0
1642778300000|2022-01-21 15:18:20|485.04|483.04|486.68|484.68|486.68|484.68|485.04|483.04|0
1642778310000|2022-01-21 15:18:30|487.09|485.09|485.25|483.25|487.09|485.09|485.25|483.25|0
1642778320000|2022-01-21 15:18:40|484.84|482.84|484.93|482.93|484.93|482.93|484.22|482.22|0
1642778330000|2022-01-21 15:18:50|484.84|482.84|482.38|480.38|484.84|482.84|482.38|480.38|0
1642778340000|2022-01-21 15:19:00|481.98|479.98|481.46|479.46|481.98|479.98|481.46|479.46|0
1642778350000|2022-01-21 15:19:10|481.57|479.57|482.18|480.18|482.18|480.18|481.57|479.57|0
1642778360000|2022-01-21 15:19:20|481.87|479.87|482.59|480.59|483|481|481.87|479.87|0
1642778370000|2022-01-21 15:19:30|482.79|480.79|482.38|480.38|482.79|480.79|482.18|480.18|0
1642778380000|2022-01-21 15:19:40|482.18|480.18|481.77|479.77|482.18|480.18|481.77|479.77|0
1642778390000|2022-01-21 15:19:50|482.38|480.38|482.38|480.38|482.38|480.38|482.18|480.18|0
1642778400000|2022-01-21 15:20:00|482.18|480.18|482.59|480.59|482.59|480.59|482.18|480.18|0
1642778410000|2022-01-21 15:20:10|481.36|479.36|481.57|479.57|481.97|479.97|481.16|479.16|0
1642778420000|2022-01-21 15:20:20|481.16|479.16|481.46|479.46|481.46|479.46|480.75|478.75|0
1642778430000|2022-01-21 15:20:30|480.75|478.75|480.34|478.34|480.75|478.75|480.34|478.34|0
1642778440000|2022-01-21 15:20:40|480.64|478.64|480.34|478.34|480.95|478.95|480.34|478.34|0
1642778450000|2022-01-21 15:20:50|480.75|478.75|479.12|477.12|480.75|478.75|478.92|476.92|0
1642778460000|2022-01-21 15:21:00|479.01|477.01|477.29|475.29|479.01|477.01|477.29|475.29|0
1642778470000|2022-01-21 15:21:10|476.88|474.88|476.37|474.37|476.88|474.88|476.27|474.27|0
1642778480000|2022-01-21 15:21:20|475.87|473.87|475.56|473.56|475.87|473.87|475.56|473.56|0
1642778490000|2022-01-21 15:21:30|475.66|473.66|475.26|473.26|475.66|473.66|475.05|473.05|0
1642778500000|2022-01-21 15:21:40|475.46|473.46|475.05|473.05|475.46|473.46|474.65|472.65|0
1642778510000|2022-01-21 15:21:50|474.85|472.85|474.65|472.65|474.85|472.85|474.45|472.45|0
1642778520000|2022-01-21 15:22:00|474.04|472.04|473.23|471.23|474.04|472.04|473.23|471.23|0
1642778530000|2022-01-21 15:22:10|472.82|470.82|472.42|470.42|472.82|470.82|472.42|470.42|0
1642778540000|2022-01-21 15:22:20|472.62|470.62|472.09|470.09|472.82|470.82|472.09|470.09|0
1642778550000|2022-01-21 15:22:30|472.5|470.5|473.55|471.55|474.77|472.77|472.5|470.5|0
1642778560000|2022-01-21 15:22:40|472.94|470.94|473.55|471.55|474.16|472.16|472.94|470.94|0
1642778570000|2022-01-21 15:22:50|473.75|471.75|474.16|472.16|474.97|472.97|473.75|471.75|0
1642778580000|2022-01-21 15:23:00|474.36|472.36|475.78|473.78|475.78|473.78|474.36|472.36|0
1642778590000|2022-01-21 15:23:10|475.98|473.98|474.36|472.36|475.98|473.98|474.36|472.36|0
1642778600000|2022-01-21 15:23:20|474.16|472.16|475.17|473.17|475.17|473.17|474.16|472.16|0
1642778610000|2022-01-21 15:23:30|475.37|473.37|474.56|472.56|475.37|473.37|474.56|472.56|0
1642778620000|2022-01-21 15:23:40|474.76|472.76|474.76|472.76|474.76|472.76|473.95|471.95|0
1642778630000|2022-01-21 15:23:50|475.17|473.17|476.28|474.28|476.28|474.28|475.17|473.17|0
1642778640000|2022-01-21 15:24:00|474.76|472.76|475.78|473.78|475.98|473.98|474.76|472.76|0
1642778650000|2022-01-21 15:24:10|475.37|473.37|477.2|475.2|478.72|476.72|474.76|472.76|0
1642778660000|2022-01-21 15:24:20|477.81|475.81|477.61|475.61|478.01|476.01|477.61|475.61|0
1642778670000|2022-01-21 15:24:30|478.22|476.22|483.1|481.1|483.1|481.1|478.22|476.22|0
1642778680000|2022-01-21 15:24:40|482.9|480.9|483.92|481.92|483.92|481.92|482.29|480.29|0
1642778690000|2022-01-21 15:24:50|485.55|483.55|483.31|481.31|485.55|483.55|483.31|481.31|0
1642778700000|2022-01-21 15:25:00|483.92|481.92|486.17|484.17|486.37|484.37|483.92|481.92|0
1642778710000|2022-01-21 15:25:10|485.15|483.15|484.74|482.74|485.76|483.76|484.74|482.74|0
1642778720000|2022-01-21 15:25:20|483.92|481.92|484.12|482.12|484.12|482.12|483.92|481.92|0
1642778730000|2022-01-21 15:25:30|483.92|481.92|483.31|481.31|484.12|482.12|483.31|481.31|0
1642778740000|2022-01-21 15:25:40|483.51|481.51|484.53|482.53|484.53|482.53|483.51|481.51|0
1642778750000|2022-01-21 15:25:50|485.55|483.55|484.94|482.94|485.76|483.76|484.94|482.94|0
1642778760000|2022-01-21 15:26:00|485.35|483.35|485.55|483.55|485.76|483.76|485.35|483.35|0
1642778770000|2022-01-21 15:26:10|486.17|484.17|486.17|484.17|486.99|484.99|486.17|484.17|0
1642778780000|2022-01-21 15:26:20|486.78|484.78|487.6|485.6|487.6|485.6|486.78|484.78|0
1642778790000|2022-01-21 15:26:30|487.8|485.8|488.01|486.01|488.11|486.11|487.6|485.6|0
1642778800000|2022-01-21 15:26:40|487.8|485.8|490.47|488.47|490.47|488.47|487.8|485.8|0
1642778810000|2022-01-21 15:26:50|489.85|487.85|490.88|488.88|490.88|488.88|489.85|487.85|0
1642778820000|2022-01-21 15:27:00|490.47|488.47|491.29|489.29|492.32|490.32|490.47|488.47|0
1642778830000|2022-01-21 15:27:10|492.73|490.73|493.14|491.14|493.14|491.14|492.73|490.73|0
1642778840000|2022-01-21 15:27:20|493.75|491.75|495.2|493.2|495.2|493.2|493.75|491.75|0
1642778850000|2022-01-21 15:27:30|495.81|493.81|496.02|494.02|496.12|494.12|495.61|493.61|0
1642778860000|2022-01-21 15:27:40|496.43|494.43|494.99|492.99|496.43|494.43|494.99|492.99|0
1642778870000|2022-01-21 15:27:50|494.37|492.37|493.75|491.75|494.37|492.37|493.55|491.55|0
1642778880000|2022-01-21 15:28:00|494.06|492.06|494.37|492.37|494.37|492.37|493.55|491.55|0
1642778890000|2022-01-21 15:28:10|495.4|493.4|493.34|491.34|495.4|493.4|493.34|491.34|0
1642778900000|2022-01-21 15:28:20|494.17|492.17|493.75|491.75|494.17|492.17|493.34|491.34|0
1642778910000|2022-01-21 15:28:30|493.96|491.96|493.55|491.55|493.96|491.96|493.44|491.44|0
1642778920000|2022-01-21 15:28:40|494.17|492.17|493.75|491.75|494.37|492.37|493.75|491.75|0
1642778930000|2022-01-21 15:28:50|494.16|492.16|492.93|490.93|494.16|492.16|492.93|490.93|0
1642778940000|2022-01-21 15:29:00|493.55|491.55|493.34|491.34|493.55|491.55|492.73|490.73|0
1642778950000|2022-01-21 15:29:10|492.52|490.52|491.9|489.9|492.73|490.73|491.9|489.9|0
1642778960000|2022-01-21 15:29:20|492.73|490.73|493.08|491.08|494.19|492.19|492.73|490.73|0
1642778970000|2022-01-21 15:29:30|491.85|489.85|492.05|490.05|492.05|490.05|491.85|489.85|0
1642778980000|2022-01-21 15:29:40|491.44|489.44|490.41|488.41|491.44|489.44|490.41|488.41|0
1642778990000|2022-01-21 15:29:50|490.21|488.21|489.59|487.59|490.62|488.62|489.59|487.59|0
1642779000000|2022-01-21 15:30:00|490.62|488.62|488.77|486.77|490.62|488.62|488.77|486.77|0
1642779010000|2022-01-21 15:30:10|488.57|486.57|487.55|485.55|488.77|486.77|487.34|485.34|0
1642779020000|2022-01-21 15:30:20|488.37|486.37|488.57|486.57|488.87|486.87|488.37|486.37|0
1642779030000|2022-01-21 15:30:30|490.21|488.21|493.49|491.49|493.49|491.49|490.21|488.21|0
1642779040000|2022-01-21 15:30:40|494.31|492.31|494.51|492.51|494.92|492.92|494.31|492.31|0
1642779050000|2022-01-21 15:30:50|495.95|493.95|497.39|495.39|497.39|495.39|495.95|493.95|0
1642779060000|2022-01-21 15:31:00|497.18|495.18|499.24|497.24|499.24|497.24|497.18|495.18|0
1642779070000|2022-01-21 15:31:10|500.07|498.07|500.48|498.48|500.48|498.48|500.07|498.07|0
1642779080000|2022-01-21 15:31:20|500.27|498.27|501.93|499.93|501.93|499.93|500.07|498.07|0
1642779090000|2022-01-21 15:31:30|502.54|500.54|501.92|499.92|502.54|500.54|501.92|499.92|0
1642779100000|2022-01-21 15:31:40|502.34|500.34|501.92|499.92|502.34|500.34|501.72|499.72|0
1642779110000|2022-01-21 15:31:50|501.72|499.72|503.37|501.37|503.37|501.37|501.72|499.72|0
1642779120000|2022-01-21 15:32:00|503.58|501.58|502.96|500.96|503.58|501.58|502.96|500.96|0
1642779130000|2022-01-21 15:32:10|503.16|501.16|502.75|500.75|503.16|501.16|502.13|500.13|0
1642779140000|2022-01-21 15:32:20|502.96|500.96|501.3|499.3|502.96|500.96|501.3|499.3|0
1642779150000|2022-01-21 15:32:30|501.51|499.51|500.07|498.07|501.51|499.51|500.07|498.07|0
1642779160000|2022-01-21 15:32:40|500.69|498.69|501.51|499.51|501.92|499.92|500.69|498.69|0
1642779170000|2022-01-21 15:32:50|501.72|499.72|501.72|499.72|501.72|499.72|501.51|499.51|0
1642779180000|2022-01-21 15:33:00|501.4|499.4|501.92|499.92|501.92|499.92|501.3|499.3|0
1642779190000|2022-01-21 15:33:10|502.34|500.34|501.51|499.51|502.34|500.34|501.51|499.51|0
1642779200000|2022-01-21 15:33:20|501.82|499.82|502.96|500.96|502.96|500.96|501.3|499.3|0
1642779210000|2022-01-21 15:33:30|503.99|501.99|506.68|504.68|506.68|504.68|503.99|501.99|0
1642779220000|2022-01-21 15:33:40|506.47|504.47|506.89|504.89|506.89|504.89|506.06|504.06|0
1642779230000|2022-01-21 15:33:50|507.09|505.09|507.61|505.61|507.92|505.92|507.09|505.09|0
1642779240000|2022-01-21 15:34:00|507.92|505.92|507.92|505.92|507.92|505.92|506.89|504.89|0
1642779250000|2022-01-21 15:34:10|508.34|506.34|508.13|506.13|508.34|506.34|508.13|506.13|0
1642779260000|2022-01-21 15:34:20|508.34|506.34|508.34|506.34|509.37|507.37|508.34|506.34|0
1642779270000|2022-01-21 15:34:30|508.23|506.23|508.54|506.54|509.17|507.17|508.23|506.23|0
1642779280000|2022-01-21 15:34:40|509.37|507.37|510.41|508.41|510.41|508.41|509.37|507.37|0
1642779290000|2022-01-21 15:34:50|511.04|509.04|510.2|508.2|511.04|509.04|510.2|508.2|0
1642779300000|2022-01-21 15:35:00|509.68|507.68|510|508|510|508|509.68|507.68|0
1642779310000|2022-01-21 15:35:10|510.41|508.41|510.72|508.72|510.72|508.72|509.79|507.79|0
1642779320000|2022-01-21 15:35:20|511.04|509.04|511.66|509.66|511.66|509.66|511.04|509.04|0
1642779330000|2022-01-21 15:35:30|511.76|509.76|513.01|511.01|513.01|511.01|511.66|509.66|0
1642779340000|2022-01-21 15:35:40|513.11|511.11|512.28|510.28|513.11|511.11|512.28|510.28|0
1642779350000|2022-01-21 15:35:50|513.11|511.11|512.49|510.49|513.53|511.53|512.28|510.28|0
1642779360000|2022-01-21 15:36:00|511.24|509.24|510.62|508.62|511.24|509.24|510.62|508.62|0
1642779370000|2022-01-21 15:36:10|510|508|510.2|508.2|510.2|508.2|509.79|507.79|0
1642779380000|2022-01-21 15:36:20|510.62|508.62|510|508|510.83|508.83|510|508|0
1642779390000|2022-01-21 15:36:30|510.41|508.41|509.79|507.79|510.41|508.41|509.79|507.79|0
1642779400000|2022-01-21 15:36:40|510.62|508.62|512.9|510.9|512.9|510.9|510.62|508.62|0
1642779410000|2022-01-21 15:36:50|513.32|511.32|514.15|512.15|514.36|512.36|513.32|511.32|0
1642779420000|2022-01-21 15:37:00|515.4|513.4|515.4|513.4|515.82|513.82|514.78|512.78|0
1642779430000|2022-01-21 15:37:10|516.65|514.65|516.45|514.45|516.65|514.65|516.45|514.45|0
1642779440000|2022-01-21 15:37:20|515.4|513.4|514.99|512.99|515.4|513.4|514.99|512.99|0
1642779450000|2022-01-21 15:37:30|515.19|513.19|515.61|513.61|515.61|513.61|514.36|512.36|0
1642779460000|2022-01-21 15:37:40|514.46|512.46|513.11|511.11|514.57|512.57|513.11|511.11|0
1642779470000|2022-01-21 15:37:50|512.7|510.7|512.49|510.49|512.7|510.7|512.49|510.49|0
1642779480000|2022-01-21 15:38:00|511.24|509.24|510.41|508.41|511.86|509.86|510.41|508.41|0
1642779490000|2022-01-21 15:38:10|511.86|509.86|510.62|508.62|511.86|509.86|510.62|508.62|0
1642779500000|2022-01-21 15:38:20|509.99|507.99|511.03|509.03|511.03|509.03|509.99|507.99|0
1642779510000|2022-01-21 15:38:30|510.41|508.41|509.99|507.99|510.62|508.62|509.99|507.99|0
1642779520000|2022-01-21 15:38:40|509.79|507.79|508.33|506.33|509.99|507.99|508.33|506.33|0
1642779530000|2022-01-21 15:38:50|507.71|505.71|509.14|507.14|509.14|507.14|507.09|505.09|0
1642779540000|2022-01-21 15:39:00|508.27|506.27|508.79|506.79|509.41|507.41|508.27|506.27|0
1642779550000|2022-01-21 15:39:10|510.24|508.24|511.28|509.28|511.28|509.28|510.24|508.24|0
1642779560000|2022-01-21 15:39:20|509.41|507.41|508.33|506.33|509.41|507.41|508.12|506.12|0
1642779570000|2022-01-21 15:39:30|507.91|505.91|507.29|505.29|507.91|505.91|506.46|504.46|0
1642779580000|2022-01-21 15:39:40|506.87|504.87|504.38|502.38|506.87|504.87|504.38|502.38|0
1642779590000|2022-01-21 15:39:50|503.55|501.55|502.51|500.51|503.55|501.55|502.1|500.1|0
1642779600000|2022-01-21 15:40:00|501.27|499.27|498.78|496.78|501.89|499.89|498.78|496.78|0
1642779610000|2022-01-21 15:40:10|499.2|497.2|502.3|500.3|502.3|500.3|499.2|497.2|0
1642779620000|2022-01-21 15:40:20|501.89|499.89|503.75|501.75|503.75|501.75|501.89|499.89|0
1642779630000|2022-01-21 15:40:30|504.17|502.17|501.89|499.89|504.17|502.17|501.89|499.89|0
1642779640000|2022-01-21 15:40:40|502.72|500.72|501.68|499.68|502.72|500.72|501.27|499.27|0
1642779650000|2022-01-21 15:40:50|501.27|499.27|502.3|500.3|502.3|500.3|501.27|499.27|0
1642779660000|2022-01-21 15:41:00|501.89|499.89|502.72|500.72|502.72|500.72|501.89|499.89|0
1642779670000|2022-01-21 15:41:10|503.75|501.75|501.16|499.16|505.21|503.21|500.85|498.85|0
1642779680000|2022-01-21 15:41:20|503.13|501.13|501.68|499.68|503.23|501.23|501.68|499.68|0
1642779690000|2022-01-21 15:41:30|499.4|497.4|499.2|497.2|500.23|498.23|499.2|497.2|0
1642779700000|2022-01-21 15:41:40|498.37|496.37|497.33|495.33|498.78|496.78|497.33|495.33|0
1642779710000|2022-01-21 15:41:50|496.92|494.92|496.51|494.51|496.92|494.92|496.1|494.1|0
1642779720000|2022-01-21 15:42:00|496.71|494.71|497.92|495.92|498.02|496.02|496.71|494.71|0
1642779730000|2022-01-21 15:42:10|497.61|495.61|498.02|496.02|498.02|496.02|497.61|495.61|0
1642779740000|2022-01-21 15:42:20|498.44|496.44|498.44|496.44|498.64|496.64|498.44|496.44|0
1642779750000|2022-01-21 15:42:30|499.05|497.05|498.44|496.44|499.05|497.05|497.71|495.71|0
1642779760000|2022-01-21 15:42:40|498.23|496.23|500.71|498.71|503.19|501.19|498.23|496.23|0
1642779770000|2022-01-21 15:42:50|500.91|498.91|500.5|498.5|500.91|498.91|500.29|498.29|0
1642779780000|2022-01-21 15:43:00|500.71|498.71|501.95|499.95|502.15|500.15|500.71|498.71|0
1642779790000|2022-01-21 15:43:10|501.01|499.01|502.36|500.36|502.36|500.36|501.01|499.01|0
1642779800000|2022-01-21 15:43:20|501.12|499.12|499.67|497.67|501.12|499.12|499.67|497.67|0
1642779810000|2022-01-21 15:43:30|499.88|497.88|499.47|497.47|500.5|498.5|499.47|497.47|0
1642779820000|2022-01-21 15:43:40|499.67|497.67|498.64|496.64|499.67|497.67|498.43|496.43|0
1642779830000|2022-01-21 15:43:50|499.05|497.05|500.91|498.91|500.91|498.91|499.05|497.05|0
1642779840000|2022-01-21 15:44:00|501.12|499.12|502.15|500.15|502.46|500.46|501.12|499.12|0
1642779850000|2022-01-21 15:44:10|501.74|499.74|499.05|497.05|501.74|499.74|499.05|497.05|0
1642779860000|2022-01-21 15:44:20|500.08|498.08|501.32|499.32|501.32|499.32|500.08|498.08|0
1642779870000|2022-01-21 15:44:30|504.01|502.01|504.43|502.43|504.64|502.64|504.01|502.01|0
1642779880000|2022-01-21 15:44:40|504.22|502.22|504.84|502.84|504.84|502.84|502.98|500.98|0
1642779890000|2022-01-21 15:44:50|503.81|501.81|506.09|504.09|506.09|504.09|503.81|501.81|0
1642779900000|2022-01-21 15:45:00|505.88|503.88|505.46|503.46|505.98|503.98|505.46|503.46|0
1642779910000|2022-01-21 15:45:10|505.26|503.26|502.98|500.98|505.26|503.26|502.98|500.98|0
1642779920000|2022-01-21 15:45:20|502.77|500.77|500.5|498.5|503.18|501.18|500.5|498.5|0
1642779930000|2022-01-21 15:45:30|501.32|499.32|501.32|499.32|501.53|499.53|500.7|498.7|0
1642779940000|2022-01-21 15:45:40|501.22|499.22|501.32|499.32|501.32|499.32|501.01|499.01|0
1642779950000|2022-01-21 15:45:50|500.7|498.7|502.77|500.77|502.77|500.77|500.7|498.7|0
1642779960000|2022-01-21 15:46:00|502.36|500.36|502.56|500.56|503.18|501.18|502.36|500.36|0
1642779970000|2022-01-21 15:46:10|502.98|500.98|501.74|499.74|502.98|500.98|501.74|499.74|0
1642779980000|2022-01-21 15:46:20|500.5|498.5|502.15|500.15|502.15|500.15|499.98|497.98|0
1642779990000|2022-01-21 15:46:30|502.04|500.04|501.74|499.74|503.18|501.18|501.74|499.74|0
1642780000000|2022-01-21 15:46:40|500.91|498.91|500.5|498.5|500.91|498.91|500.08|498.08|0
1642780010000|2022-01-21 15:46:50|502.56|500.56|503.8|501.8|503.8|501.8|502.56|500.56|0
1642780020000|2022-01-21 15:47:00|502.36|500.36|503.8|501.8|504.43|502.43|502.36|500.36|0
1642780030000|2022-01-21 15:47:10|504.63|502.63|503.8|501.8|504.63|502.63|503.8|501.8|0
1642780040000|2022-01-21 15:47:20|505.67|503.67|506.08|504.08|506.29|504.29|505.67|503.67|0
1642780050000|2022-01-21 15:47:30|505.98|503.98|506.29|504.29|506.71|504.71|505.98|503.98|0
1642780060000|2022-01-21 15:47:40|506.5|504.5|506.71|504.71|506.71|504.71|506.18|504.18|0
1642780070000|2022-01-21 15:47:50|504.52|502.52|502.77|500.77|505.05|503.05|502.77|500.77|0
1642780080000|2022-01-21 15:48:00|504.43|502.43|503.18|501.18|504.63|502.63|503.18|501.18|0
1642780090000|2022-01-21 15:48:10|504.84|502.84|506.5|504.5|506.5|504.5|504.84|502.84|0
1642780100000|2022-01-21 15:48:20|506.08|504.08|508.88|506.88|508.88|506.88|506.08|504.08|0
1642780110000|2022-01-21 15:48:30|507.54|505.54|507.74|505.74|507.74|505.74|507.12|505.12|0
1642780120000|2022-01-21 15:48:40|508.99|506.99|509.2|507.2|509.61|507.61|508.99|506.99|0
1642780130000|2022-01-21 15:48:50|508.99|506.99|510.24|508.24|510.24|508.24|508.78|506.78|0
1642780140000|2022-01-21 15:49:00|509.61|507.61|510.24|508.24|510.24|508.24|509.61|507.61|0
1642780150000|2022-01-21 15:49:10|510.44|508.44|511.07|509.07|511.07|509.07|510.03|508.03|0
1642780160000|2022-01-21 15:49:20|511.48|509.48|511.48|509.48|511.48|509.48|510.86|508.86|0
1642780170000|2022-01-21 15:49:30|512.32|510.32|512.52|510.52|512.73|510.73|511.9|509.9|0
1642780180000|2022-01-21 15:49:40|512.32|510.32|513.36|511.36|513.36|511.36|512.32|510.32|0
1642780190000|2022-01-21 15:49:50|513.15|511.15|513.36|511.36|513.36|511.36|513.15|511.15|0
1642780200000|2022-01-21 15:50:00|512.94|510.94|515.96|513.96|515.96|513.96|512.94|510.94|0
1642780210000|2022-01-21 15:50:10|516.28|514.28|516.28|514.28|516.9|514.9|516.28|514.28|0
1642780220000|2022-01-21 15:50:20|516.49|514.49|517.95|515.95|517.95|515.95|516.49|514.49|0
1642780230000|2022-01-21 15:50:30|517.74|515.74|520.46|518.46|520.46|518.46|517.74|515.74|0
1642780240000|2022-01-21 15:50:40|520.67|518.67|521.72|519.72|521.72|519.72|520.67|518.67|0
1642780250000|2022-01-21 15:50:50|521.09|519.09|522.35|520.35|522.35|520.35|521.09|519.09|0
1642780260000|2022-01-21 15:51:00|524.02|522.02|523.18|521.18|524.02|522.02|521.72|519.72|0
1642780270000|2022-01-21 15:51:10|523.6|521.6|522.34|520.34|523.6|521.6|521.51|519.51|0
1642780280000|2022-01-21 15:51:20|525.07|523.07|522.55|520.55|525.07|523.07|522.55|520.55|0
1642780290000|2022-01-21 15:51:30|522.14|520.14|522.34|520.34|522.34|520.34|522.14|520.14|0
1642780300000|2022-01-21 15:51:40|522.76|520.76|524.02|522.02|524.02|522.02|522.13|520.13|0
1642780310000|2022-01-21 15:51:50|523.6|521.6|524.23|522.23|524.23|522.23|523.6|521.6|0
1642780320000|2022-01-21 15:52:00|524.02|522.02|524.86|522.86|524.86|522.86|522.13|520.13|0
1642780330000|2022-01-21 15:52:10|524.65|522.65|526.12|524.12|526.12|524.12|523.6|521.6|0
1642780340000|2022-01-21 15:52:20|525.91|523.91|525.07|523.07|525.91|523.91|525.07|523.07|0
1642780350000|2022-01-21 15:52:30|524.86|522.86|523.81|521.81|524.86|522.86|523.18|521.18|0
1642780360000|2022-01-21 15:52:40|523.39|521.39|522.55|520.55|523.39|521.39|522.55|520.55|0
1642780370000|2022-01-21 15:52:50|524.65|522.65|523.39|521.39|524.65|522.65|523.39|521.39|0
1642780380000|2022-01-21 15:53:00|522.55|520.55|521.09|519.09|522.55|520.55|521.09|519.09|0
1642780390000|2022-01-21 15:53:10|518.78|516.78|519.62|517.62|519.62|517.62|518.57|516.57|0
1642780400000|2022-01-21 15:53:20|520.25|518.25|521.92|519.92|521.92|519.92|520.25|518.25|0
1642780410000|2022-01-21 15:53:30|521.5|519.5|518.78|516.78|521.5|519.5|518.78|516.78|0
1642780420000|2022-01-21 15:53:40|519.2|517.2|518.36|516.36|519.2|517.2|518.36|516.36|0
1642780430000|2022-01-21 15:53:50|520.88|518.88|518.99|516.99|520.88|518.88|518.99|516.99|0
1642780440000|2022-01-21 15:54:00|518.57|516.57|521.09|519.09|521.09|519.09|518.57|516.57|0
1642780450000|2022-01-21 15:54:10|520.46|518.46|520.98|518.98|520.98|518.98|519.83|517.83|0
1642780460000|2022-01-21 15:54:20|520.46|518.46|521.71|519.71|521.71|519.71|520.46|518.46|0
1642780470000|2022-01-21 15:54:30|522.13|520.13|521.71|519.71|522.23|520.23|521.71|519.71|0
1642780480000|2022-01-21 15:54:40|522.64|520.64|523.48|521.48|523.48|521.48|522.64|520.64|0
1642780490000|2022-01-21 15:54:50|523.27|521.27|519.64|517.64|523.48|521.48|519.64|517.64|0
1642780500000|2022-01-21 15:55:00|518.58|516.58|516.49|514.49|518.58|516.58|516.48|514.48|0
1642780510000|2022-01-21 15:55:10|515.86|513.86|518.8|516.8|518.8|516.8|515.86|513.86|0
1642780520000|2022-01-21 15:55:20|518.38|516.38|517.54|515.54|519.01|517.01|517.12|515.12|0
1642780530000|2022-01-21 15:55:30|517.33|515.33|517.54|515.54|518.17|516.17|517.33|515.33|0
1642780540000|2022-01-21 15:55:40|517.33|515.33|518.8|516.8|518.8|516.8|517.33|515.33|0
1642780550000|2022-01-21 15:55:50|519.22|517.22|520.69|518.69|520.69|518.69|519.22|517.22|0
1642780560000|2022-01-21 15:56:00|520.48|518.48|520.06|518.06|520.48|518.48|519.64|517.64|0
1642780570000|2022-01-21 15:56:10|520.48|518.48|521.32|519.32|521.32|519.32|520.06|518.06|0
1642780580000|2022-01-21 15:56:20|521.74|519.74|522.16|520.16|522.8|520.8|521.74|519.74|0
1642780590000|2022-01-21 15:56:30|521.53|519.53|521.74|519.74|521.74|519.74|520.69|518.69|0
1642780600000|2022-01-21 15:56:40|521.32|519.32|521.95|519.95|522.58|520.58|521.32|519.32|0
1642780610000|2022-01-21 15:56:50|521.74|519.74|521.53|519.53|522.16|520.16|521.53|519.53|0
1642780620000|2022-01-21 15:57:00|519.85|517.85|519.43|517.43|519.85|517.85|519.22|517.22|0
1642780630000|2022-01-21 15:57:10|518.8|516.8|517.96|515.96|519.22|517.22|517.96|515.96|0
1642780640000|2022-01-21 15:57:20|518.59|516.59|518.38|516.38|518.59|516.59|517.96|515.96|0
1642780650000|2022-01-21 15:57:30|517.96|515.96|518.38|516.38|518.38|516.38|517.96|515.96|0
1642780660000|2022-01-21 15:57:40|519.01|517.01|518.59|516.59|519.64|517.64|518.59|516.59|0
1642780670000|2022-01-21 15:57:50|518.8|516.8|518.59|516.59|518.8|516.8|518.59|516.59|0
1642780680000|2022-01-21 15:58:00|517.75|515.75|518.17|516.17|518.17|516.17|517.12|515.12|0
1642780690000|2022-01-21 15:58:10|516.28|514.28|516.07|514.07|516.28|514.28|516.07|514.07|0
1642780700000|2022-01-21 15:58:20|516.28|514.28|514.81|512.81|516.28|514.28|514.81|512.81|0
1642780710000|2022-01-21 15:58:30|515.46|513.46|514.42|512.42|515.67|513.67|514.42|512.42|0
1642780720000|2022-01-21 15:58:40|513.79|511.79|513.58|511.58|514|512|513.58|511.58|0
1642780730000|2022-01-21 15:58:50|511.7|509.7|512.12|510.12|512.12|510.12|511.49|509.49|0
1642780740000|2022-01-21 15:59:00|512.33|510.33|514.42|512.42|514.63|512.63|512.33|510.33|0
1642780750000|2022-01-21 15:59:10|513.79|511.79|511.08|509.08|513.79|511.79|511.08|509.08|0
1642780760000|2022-01-21 15:59:20|511.28|509.28|512.33|510.33|513.37|511.37|511.28|509.28|0
1642780770000|2022-01-21 15:59:30|513.37|511.37|514.42|512.42|514.42|512.42|512.95|510.95|0
1642780780000|2022-01-21 15:59:40|514.83|512.83|515.25|513.25|515.25|513.25|514.83|512.83|0
1642780790000|2022-01-21 15:59:50|515.46|513.46|516.3|514.3|516.3|514.3|514.83|512.83|0
1642780800000|2022-01-21 16:00:00|517.34|515.34|516.09|514.09|517.34|515.34|516.09|514.09|0
1642780810000|2022-01-21 16:00:10|515.46|513.46|515.88|513.88|515.88|513.88|514.42|512.42|0
1642780820000|2022-01-21 16:00:20|515.67|513.67|516.3|514.3|516.51|514.51|515.67|513.67|0
1642780830000|2022-01-21 16:00:30|515.88|513.88|515.67|513.67|515.88|513.88|513.89|511.89|0
1642780840000|2022-01-21 16:00:40|515.46|513.46|516.09|514.09|516.09|514.09|515.46|513.46|0
1642780850000|2022-01-21 16:00:50|516.3|514.3|514.21|512.21|516.3|514.3|514.21|512.21|0
1642780860000|2022-01-21 16:01:00|514.62|512.62|515.67|513.67|515.88|513.88|514.62|512.62|0
1642780870000|2022-01-21 16:01:10|515.25|513.25|515.14|513.14|515.88|513.88|515.14|513.14|0
1642780880000|2022-01-21 16:01:20|515.46|513.46|516.09|514.09|516.09|514.09|515.46|513.46|0
1642780890000|2022-01-21 16:01:30|516.3|514.3|514.83|512.83|516.3|514.3|514.83|512.83|0
1642780900000|2022-01-21 16:01:40|515.04|513.04|515.04|513.04|515.25|513.25|515.04|513.04|0
1642780910000|2022-01-21 16:01:50|515.67|513.67|513.79|511.79|516.51|514.51|513.79|511.79|0
1642780920000|2022-01-21 16:02:00|513.16|511.16|514.41|512.41|514.41|512.41|513.16|511.16|0
1642780930000|2022-01-21 16:02:10|513.79|511.79|513.16|511.16|513.79|511.79|513.16|511.16|0
1642780940000|2022-01-21 16:02:20|512.12|510.12|511.28|509.28|512.12|510.12|510.86|508.86|0
1642780950000|2022-01-21 16:02:30|510.86|508.86|510.86|508.86|511.7|509.7|510.66|508.66|0
1642780960000|2022-01-21 16:02:40|510.66|508.66|509.82|507.82|510.66|508.66|509.61|507.61|0
1642780970000|2022-01-21 16:02:50|510.03|508.03|509.61|507.61|510.03|508.03|509.2|507.2|0
1642780980000|2022-01-21 16:03:00|511.07|509.07|511.7|509.7|511.7|509.7|511.07|509.07|0
1642780990000|2022-01-21 16:03:10|513.16|511.16|513.37|511.37|513.37|511.37|512.95|510.95|0
1642781000000|2022-01-21 16:03:20|513.99|511.99|513.37|511.37|513.99|511.99|512.53|510.53|0
1642781010000|2022-01-21 16:03:30|513.79|511.79|515.04|513.04|515.04|513.04|513.79|511.79|0
1642781020000|2022-01-21 16:03:40|515.77|513.77|515.25|513.25|515.77|513.77|514.83|512.83|0
1642781030000|2022-01-21 16:03:50|515.46|513.46|515.46|513.46|516.29|514.29|515.46|513.46|0
1642781040000|2022-01-21 16:04:00|514.83|512.83|514.2|512.2|514.83|512.83|513.79|511.79|0
1642781050000|2022-01-21 16:04:10|513.99|511.99|512.74|510.74|513.99|511.99|512.32|510.32|0
1642781060000|2022-01-21 16:04:20|513.78|511.78|513.78|511.78|513.99|511.99|513.78|511.78|0
1642781070000|2022-01-21 16:04:30|512.32|510.32|513.99|511.99|513.99|511.99|512.32|510.32|0
1642781080000|2022-01-21 16:04:40|514.83|512.83|513.58|511.58|514.83|512.83|513.58|511.58|0
1642781090000|2022-01-21 16:04:50|513.26|511.26|512.74|510.74|513.26|511.26|512.53|510.53|0
1642781100000|2022-01-21 16:05:00|513.37|511.37|512.74|510.74|513.37|511.37|512.53|510.53|0
1642781110000|2022-01-21 16:05:10|516.92|514.92|516.5|514.5|516.92|514.92|516.5|514.5|0
1642781120000|2022-01-21 16:05:20|516.08|514.08|513.99|511.99|516.08|514.08|513.99|511.99|0
1642781130000|2022-01-21 16:05:30|514.83|512.83|516.71|514.71|516.71|514.71|514.83|512.83|0
1642781140000|2022-01-21 16:05:40|517.76|515.76|518.18|516.18|518.18|516.18|516.92|514.92|0
1642781150000|2022-01-21 16:05:50|517.97|515.97|519.85|517.85|519.85|517.85|517.97|515.97|0
1642781160000|2022-01-21 16:06:00|520.9|518.9|520.27|518.27|520.9|518.9|519.43|517.43|0
1642781170000|2022-01-21 16:06:10|519.02|517.02|519.43|517.43|519.43|517.43|519.02|517.02|0
1642781180000|2022-01-21 16:06:20|519.33|517.33|518.18|516.18|519.33|517.33|517.76|515.76|0
1642781190000|2022-01-21 16:06:30|517.97|515.97|520.06|518.06|520.27|518.27|517.97|515.97|0
1642781200000|2022-01-21 16:06:40|520.48|518.48|520.48|518.48|520.69|518.69|519.85|517.85|0
1642781210000|2022-01-21 16:06:50|520.69|518.69|521.32|519.32|521.32|519.32|520.69|518.69|0
1642781220000|2022-01-21 16:07:00|522.79|520.79|523|521|523|521|522.79|520.79|0
1642781230000|2022-01-21 16:07:10|523.21|521.21|523.73|521.73|523.73|521.73|523|521|0
1642781240000|2022-01-21 16:07:20|523|521|524.26|522.26|525.11|523.11|523|521|0
1642781250000|2022-01-21 16:07:30|524.68|522.68|525.74|523.74|526.16|524.16|524.68|522.68|0
1642781260000|2022-01-21 16:07:40|525.63|523.63|523.21|521.21|525.63|523.63|523.21|521.21|0
1642781270000|2022-01-21 16:07:50|523.63|521.63|523.84|521.84|523.84|521.84|523.63|521.63|0
1642781280000|2022-01-21 16:08:00|524.26|522.26|520.27|518.27|524.26|522.26|519.53|517.53|0
1642781290000|2022-01-21 16:08:10|520.9|518.9|522.58|520.58|522.58|520.58|520.69|518.69|0
1642781300000|2022-01-21 16:08:20|521.53|519.53|521.11|519.11|522.37|520.37|521.11|519.11|0
1642781310000|2022-01-21 16:08:30|522.16|520.16|520.9|518.9|522.16|520.16|520.9|518.9|0
1642781320000|2022-01-21 16:08:40|520.58|518.58|520.9|518.9|520.9|518.9|520.06|518.06|0
1642781330000|2022-01-21 16:08:50|521.11|519.11|521.53|519.53|521.53|519.53|520.9|518.9|0
1642781340000|2022-01-21 16:09:00|523.42|521.42|524.26|522.26|524.26|522.26|523.42|521.42|0
1642781350000|2022-01-21 16:09:10|523.63|521.63|522.05|520.05|523.63|521.63|522.05|520.05|0
1642781360000|2022-01-21 16:09:20|521.11|519.11|522.37|520.37|522.37|520.37|521.11|519.11|0
1642781370000|2022-01-21 16:09:30|522.16|520.16|524.05|522.05|524.05|522.05|522.16|520.16|0
1642781380000|2022-01-21 16:09:40|523.42|521.42|523.42|521.42|523.63|521.63|523.42|521.42|0
1642781390000|2022-01-21 16:09:50|523.84|521.84|524.05|522.05|524.05|522.05|523.42|521.42|0
1642781400000|2022-01-21 16:10:00|524.26|522.26|523.21|521.21|524.26|522.26|523.21|521.21|0
1642781410000|2022-01-21 16:10:10|524.05|522.05|523.42|521.42|524.05|522.05|523.21|521.21|0
1642781420000|2022-01-21 16:10:20|523.63|521.63|524.26|522.26|524.26|522.26|523.1|521.1|0
1642781430000|2022-01-21 16:10:30|524.47|522.47|524.47|522.47|524.47|522.47|523.94|521.94|0
1642781440000|2022-01-21 16:10:40|523.84|521.84|521.74|519.74|524.05|522.05|521.74|519.74|0
1642781450000|2022-01-21 16:10:50|521.95|519.95|520.48|518.48|521.95|519.95|519.43|517.43|0
1642781460000|2022-01-21 16:11:00|520.06|518.06|517.33|515.33|520.27|518.27|517.33|515.33|0
1642781470000|2022-01-21 16:11:10|516.92|514.92|517.64|515.64|518.38|516.38|516.92|514.92|0
1642781480000|2022-01-21 16:11:20|518.17|516.17|519.85|517.85|519.85|517.85|517.54|515.54|0
1642781490000|2022-01-21 16:11:30|519.22|517.22|519.64|517.64|519.64|517.64|519.22|517.22|0
1642781500000|2022-01-21 16:11:40|520.27|518.27|520.9|518.9|520.9|518.9|519.64|517.64|0
1642781510000|2022-01-21 16:11:50|521.74|519.74|522.58|520.58|522.58|520.58|521.32|519.32|0
1642781520000|2022-01-21 16:12:00|521.53|519.53|521.74|519.74|522.16|520.16|521.53|519.53|0
1642781530000|2022-01-21 16:12:10|520.9|518.9|517.54|515.54|520.9|518.9|517.54|515.54|0
1642781540000|2022-01-21 16:12:20|518.59|516.59|519.64|517.64|519.64|517.64|518.59|516.59|0
1642781550000|2022-01-21 16:12:30|518.17|516.17|517.43|515.43|518.17|516.17|516.92|514.92|0
1642781560000|2022-01-21 16:12:40|517.12|515.12|517.12|515.12|517.12|515.12|516.91|514.91|0
1642781570000|2022-01-21 16:12:50|516.91|514.91|516.5|514.5|516.91|514.91|515.87|513.87|0
1642781580000|2022-01-21 16:13:00|517.54|515.54|517.54|515.54|517.54|515.54|517.33|515.33|0
1642781590000|2022-01-21 16:13:10|519.01|517.01|519.22|517.22|519.22|517.22|519.01|517.01|0
1642781600000|2022-01-21 16:13:20|518.69|516.69|518.8|516.8|519.22|517.22|518.69|516.69|0
1642781610000|2022-01-21 16:13:30|518.17|516.17|517.54|515.54|518.17|516.17|517.54|515.54|0
1642781620000|2022-01-21 16:13:40|517.96|515.96|516.5|514.5|518.17|516.17|516.5|514.5|0
1642781630000|2022-01-21 16:13:50|517.12|515.12|517.54|515.54|517.75|515.75|517.12|515.12|0
1642781640000|2022-01-21 16:14:00|515.87|513.87|516.6|514.6|516.6|514.6|515.87|513.87|0
1642781650000|2022-01-21 16:14:10|515.45|513.45|514.82|512.82|515.45|513.45|513.99|511.99|0
1642781660000|2022-01-21 16:14:20|515.24|513.24|516.91|514.91|516.91|514.91|515.24|513.24|0
1642781670000|2022-01-21 16:14:30|516.08|514.08|516.08|514.08|516.08|514.08|515.87|513.87|0
1642781680000|2022-01-21 16:14:40|516.7|514.7|514.82|512.82|516.7|514.7|514.82|512.82|0
1642781690000|2022-01-21 16:14:50|515.24|513.24|515.45|513.45|515.45|513.45|515.03|513.03|0
1642781700000|2022-01-21 16:15:00|516.49|514.49|515.17|513.17|516.91|514.91|515.17|513.17|0
1642781710000|2022-01-21 16:15:10|516.64|514.64|516.85|514.85|517.37|515.37|516.22|514.22|0
1642781720000|2022-01-21 16:15:20|516.11|514.11|517.37|515.37|517.9|515.9|516.11|514.11|0
1642781730000|2022-01-21 16:15:30|518.74|516.74|518.74|516.74|518.74|516.74|517.48|515.48|0
1642781740000|2022-01-21 16:15:40|518.32|516.32|517.48|515.48|518.32|516.32|517.48|515.48|0
1642781750000|2022-01-21 16:15:50|517.27|515.27|517.69|515.69|517.69|515.69|517.27|515.27|0
1642781760000|2022-01-21 16:16:00|517.9|515.9|515.79|513.79|518.11|516.11|515.79|513.79|0
1642781770000|2022-01-21 16:16:10|516.21|514.21|514.96|512.96|516.21|514.21|514.96|512.96|0
1642781780000|2022-01-21 16:16:20|515.06|513.06|514.75|512.75|515.37|513.37|514.75|512.75|0
1642781790000|2022-01-21 16:16:30|515.16|513.16|514.54|512.54|515.16|513.16|514.54|512.54|0
1642781800000|2022-01-21 16:16:40|514.33|512.33|513.91|511.91|514.54|512.54|513.91|511.91|0
1642781810000|2022-01-21 16:16:50|516.31|514.31|514.74|512.74|516.31|514.31|514.54|512.54|0
1642781820000|2022-01-21 16:17:00|515.68|513.68|515.79|513.79|516|514|515.58|513.58|0
1642781830000|2022-01-21 16:17:10|517.05|515.05|515.79|513.79|517.05|515.05|515.79|513.79|0
1642781840000|2022-01-21 16:17:20|514.74|512.74|515.37|513.37|515.37|513.37|514.74|512.74|0
1642781850000|2022-01-21 16:17:30|517.05|515.05|515.79|513.79|517.05|515.05|515.79|513.79|0
1642781860000|2022-01-21 16:17:40|516.21|514.21|517.68|515.68|517.68|515.68|516.21|514.21|0
1642781870000|2022-01-21 16:17:50|518.1|516.1|519.79|517.79|520|518|518.1|516.1|0
1642781880000|2022-01-21 16:18:00|519.58|517.58|518.95|516.95|519.58|517.58|518.95|516.95|0
1642781890000|2022-01-21 16:18:10|518.73|516.73|519.37|517.37|519.47|517.47|518.31|516.31|0
1642781900000|2022-01-21 16:18:20|518.52|516.52|519.58|517.58|519.79|517.79|518.52|516.52|0
1642781910000|2022-01-21 16:18:30|519.16|517.16|519.58|517.58|519.58|517.58|519.16|517.16|0
1642781920000|2022-01-21 16:18:40|520.21|518.21|519.47|517.47|520.63|518.63|519.47|517.47|0
1642781930000|2022-01-21 16:18:50|519.58|517.58|520.42|518.42|521.26|519.26|519.58|517.58|0
1642781940000|2022-01-21 16:19:00|520.21|518.21|520.21|518.21|520.42|518.42|520.21|518.21|0
1642781950000|2022-01-21 16:19:10|520|518|519.37|517.37|520|518|518.62|516.62|0
1642781960000|2022-01-21 16:19:20|520|518|520.42|518.42|520.42|518.42|519.58|517.58|0
1642781970000|2022-01-21 16:19:30|520.63|518.63|520|518|520.63|518.63|520|518|0
1642781980000|2022-01-21 16:19:40|519.79|517.79|519.15|517.15|520|518|519.15|517.15|0
1642781990000|2022-01-21 16:19:50|519.36|517.36|519.57|517.57|519.79|517.79|519.36|517.36|0
1642782000000|2022-01-21 16:20:00|519.36|517.36|518.73|516.73|519.79|517.79|518.73|516.73|0
1642782010000|2022-01-21 16:20:10|518.94|516.94|518.94|516.94|518.94|516.94|518.31|516.31|0
1642782020000|2022-01-21 16:20:20|518.31|516.31|518.31|516.31|518.73|516.73|518.31|516.31|0
1642782030000|2022-01-21 16:20:30|518.73|516.73|517.89|515.89|518.73|516.73|517.89|515.89|0
1642782040000|2022-01-21 16:20:40|516.84|514.84|519.57|517.57|519.57|517.57|516.84|514.84|0
1642782050000|2022-01-21 16:20:50|519.36|517.36|519.36|517.36|519.36|517.36|518.31|516.31|0
1642782060000|2022-01-21 16:21:00|519.15|517.15|521.47|519.47|521.47|519.47|519.15|517.15|0
1642782070000|2022-01-21 16:21:10|521.68|519.68|523.37|521.37|523.37|521.37|521.68|519.68|0
1642782080000|2022-01-21 16:21:20|524.42|522.42|527.59|525.59|527.59|525.59|524.42|522.42|0
1642782090000|2022-01-21 16:21:30|528.01|526.01|527.27|525.27|528.01|526.01|527.27|525.27|0
1642782100000|2022-01-21 16:21:40|528.23|526.23|527.17|525.17|528.23|526.23|527.17|525.17|0
1642782110000|2022-01-21 16:21:50|527.38|525.38|527.8|525.8|527.8|525.8|527.38|525.38|0
1642782120000|2022-01-21 16:22:00|527.17|525.17|526.96|524.96|527.8|525.8|526.96|524.96|0
1642782130000|2022-01-21 16:22:10|527.06|525.06|527.59|525.59|527.59|525.59|527.06|525.06|0
1642782140000|2022-01-21 16:22:20|526.74|524.74|527.06|525.06|527.59|525.59|526.74|524.74|0
1642782150000|2022-01-21 16:22:30|527.17|525.17|527.27|525.27|527.38|525.38|527.17|525.17|0
1642782160000|2022-01-21 16:22:40|527.17|525.17|527.17|525.17|527.38|525.38|527.17|525.17|0
1642782170000|2022-01-21 16:22:50|527.59|525.59|528.65|526.65|528.65|526.65|527.59|525.59|0
1642782180000|2022-01-21 16:23:00|528.86|526.86|529.28|527.28|529.49|527.49|528.86|526.86|0
1642782190000|2022-01-21 16:23:10|529.71|527.71|529.38|527.38|529.71|527.71|529.38|527.38|0
1642782200000|2022-01-21 16:23:20|529.92|527.92|529.92|527.92|529.92|527.92|529.71|527.71|0
1642782210000|2022-01-21 16:23:30|530.23|528.23|530.76|528.76|530.76|528.76|530.23|528.23|0
1642782220000|2022-01-21 16:23:40|530.55|528.55|530.98|528.98|530.98|528.98|530.34|528.34|0
1642782230000|2022-01-21 16:23:50|531.19|529.19|530.98|528.98|531.19|529.19|530.98|528.98|0
1642782240000|2022-01-21 16:24:00|531.4|529.4|530.98|528.98|531.4|529.4|530.98|528.98|0
1642782250000|2022-01-21 16:24:10|531.19|529.19|530.55|528.55|531.19|529.19|530.55|528.55|0
1642782260000|2022-01-21 16:24:20|529.38|527.38|529.7|527.7|529.7|527.7|529.28|527.28|0
1642782270000|2022-01-21 16:24:30|530.34|528.34|529.28|527.28|530.34|528.34|529.28|527.28|0
1642782280000|2022-01-21 16:24:40|529.07|527.07|529.28|527.28|529.49|527.49|529.07|527.07|0
1642782290000|2022-01-21 16:24:50|529.92|527.92|529.7|527.7|529.92|527.92|529.7|527.7|0
1642782300000|2022-01-21 16:25:00|528.22|526.22|528.43|526.43|528.75|526.75|528.22|526.22|0
1642782310000|2022-01-21 16:25:10|528.01|526.01|525.69|523.69|528.01|526.01|525.69|523.69|0
1642782320000|2022-01-21 16:25:20|524.42|522.42|524.22|522.22|525.69|523.69|524.22|522.22|0
1642782330000|2022-01-21 16:25:30|523.58|521.58|524.43|522.43|524.53|522.53|523.58|521.58|0
1642782340000|2022-01-21 16:25:40|525.28|523.28|524.22|522.22|525.28|523.28|524.22|522.22|0
1642782350000|2022-01-21 16:25:50|524.64|522.64|523.68|521.68|524.64|522.64|523.58|521.58|0
1642782360000|2022-01-21 16:26:00|524.01|522.01|523.37|521.37|524.22|522.22|523.37|521.37|0
1642782370000|2022-01-21 16:26:10|523.47|521.47|522.53|520.53|523.58|521.58|522.53|520.53|0
1642782380000|2022-01-21 16:26:20|522.63|520.63|523.16|521.16|523.16|521.16|522.63|520.63|0
1642782390000|2022-01-21 16:26:30|524.32|522.32|524.64|522.64|524.64|522.64|524.01|522.01|0
1642782400000|2022-01-21 16:26:40|524|522|523.58|521.58|524|522|523.58|521.58|0
1642782410000|2022-01-21 16:26:50|522.95|520.95|522.52|520.52|522.95|520.95|522.31|520.31|0
1642782420000|2022-01-21 16:27:00|523.37|521.37|521.68|519.68|523.37|521.37|521.68|519.68|0
1642782430000|2022-01-21 16:27:10|522.31|520.31|522.74|520.74|522.74|520.74|522.31|520.31|0
1642782440000|2022-01-21 16:27:20|523.16|521.16|521.68|519.68|523.37|521.37|521.68|519.68|0
1642782450000|2022-01-21 16:27:30|522.95|520.95|523.37|521.37|523.58|521.58|522.95|520.95|0
1642782460000|2022-01-21 16:27:40|523.16|521.16|522.84|520.84|523.79|521.79|522.84|520.84|0
1642782470000|2022-01-21 16:27:50|522.52|520.52|522.95|520.95|523.16|521.16|522.52|520.52|0
1642782480000|2022-01-21 16:28:00|523.68|521.68|524|522|524|522|523.58|521.58|0
1642782490000|2022-01-21 16:28:10|524.43|522.43|524.22|522.22|524.85|522.85|524.22|522.22|0
1642782500000|2022-01-21 16:28:20|524|522|524.64|522.64|524.64|522.64|524|522|0
1642782510000|2022-01-21 16:28:30|524.85|522.85|525.91|523.91|526.12|524.12|524.85|522.85|0
1642782520000|2022-01-21 16:28:40|525.48|523.48|525.7|523.7|525.7|523.7|525.48|523.48|0
1642782530000|2022-01-21 16:28:50|525.91|523.91|526.12|524.12|526.12|524.12|525.7|523.7|0
1642782540000|2022-01-21 16:29:00|525.06|523.06|524.85|522.85|525.48|523.48|524.85|522.85|0
1642782550000|2022-01-21 16:29:10|524.64|522.64|526.12|524.12|526.12|524.12|524.64|522.64|0
1642782560000|2022-01-21 16:29:20|525.7|523.7|526.12|524.12|526.33|524.33|525.7|523.7|0
1642782570000|2022-01-21 16:29:30|526.01|524.01|525.91|523.91|526.01|524.01|525.48|523.48|0
1642782580000|2022-01-21 16:29:40|525.7|523.7|525.91|523.91|526.33|524.33|525.7|523.7|0
1642782590000|2022-01-21 16:29:50|526.54|524.54|526.97|524.97|526.97|524.97|526.12|524.12|0
1642782600000|2022-01-21 16:30:00|525.91|523.91|523.58|521.58|525.91|523.91|523.58|521.58|0
1642782610000|2022-01-21 16:30:10|524.43|522.43|524.74|522.74|524.85|522.85|524.43|522.43|0
1642782620000|2022-01-21 16:30:20|524|522|524.21|522.21|524.64|522.64|524|522|0
1642782630000|2022-01-21 16:30:30|523.47|521.47|522.94|520.94|523.47|521.47|522.73|520.73|0
1642782640000|2022-01-21 16:30:40|522.52|520.52|523.37|521.37|523.37|521.37|522.52|520.52|0
1642782650000|2022-01-21 16:30:50|524|522|524.21|522.21|524.21|522.21|524|522|0
1642782660000|2022-01-21 16:31:00|523.79|521.79|523.16|521.16|524.53|522.53|523.16|521.16|0
1642782670000|2022-01-21 16:31:10|522.73|520.73|521.04|519.04|522.73|520.73|521.04|519.04|0
1642782680000|2022-01-21 16:31:20|520.41|518.41|518.3|516.3|520.41|518.41|518.3|516.3|0
1642782690000|2022-01-21 16:31:30|517.67|515.67|516.41|514.41|517.67|515.67|516.2|514.2|0
1642782700000|2022-01-21 16:31:40|516.19|514.19|517.67|515.67|517.67|515.67|516.19|514.19|0
1642782710000|2022-01-21 16:31:50|516.72|514.72|515.14|513.14|516.72|514.72|514.93|512.93|0
1642782720000|2022-01-21 16:32:00|515.98|513.98|517.46|515.46|517.67|515.67|515.98|513.98|0
1642782730000|2022-01-21 16:32:10|518.93|516.93|519.35|517.35|519.35|517.35|518.93|516.93|0
1642782740000|2022-01-21 16:32:20|519.14|517.14|519.57|517.57|519.57|517.57|518.93|516.93|0
1642782750000|2022-01-21 16:32:30|520.2|518.2|520.72|518.72|521.25|519.25|520.2|518.2|0
1642782760000|2022-01-21 16:32:40|520.62|518.62|520.62|518.62|520.62|518.62|520.2|518.2|0
1642782770000|2022-01-21 16:32:50|520.83|518.83|521.25|519.25|521.46|519.46|520.83|518.83|0
1642782780000|2022-01-21 16:33:00|521.04|519.04|521.89|519.89|521.89|519.89|521.04|519.04|0
1642782790000|2022-01-21 16:33:10|522.1|520.1|520.83|518.83|522.1|520.1|520.62|518.62|0
1642782800000|2022-01-21 16:33:20|521.68|519.68|520.83|518.83|521.68|519.68|520.83|518.83|0
1642782810000|2022-01-21 16:33:30|521.04|519.04|520.62|518.62|521.25|519.25|520.62|518.62|0
1642782820000|2022-01-21 16:33:40|519.35|517.35|520.83|518.83|521.04|519.04|519.35|517.35|0
1642782830000|2022-01-21 16:33:50|521.25|519.25|521.25|519.25|521.25|519.25|521.04|519.04|0
1642782840000|2022-01-21 16:34:00|521.67|519.67|522.52|520.52|522.52|520.52|521.67|519.67|0
1642782850000|2022-01-21 16:34:10|521.67|519.67|522.1|520.1|522.1|520.1|521.67|519.67|0
1642782860000|2022-01-21 16:34:20|521.89|519.89|522.1|520.1|522.1|520.1|521.78|519.78|0
1642782870000|2022-01-21 16:34:30|521.04|519.04|520.83|518.83|521.04|519.04|520.83|518.83|0
1642782880000|2022-01-21 16:34:40|521.04|519.04|520.62|518.62|521.25|519.25|520.62|518.62|0
1642782890000|2022-01-21 16:34:50|520.83|518.83|521.56|519.56|521.56|519.56|520.83|518.83|0
1642782900000|2022-01-21 16:35:00|521.67|519.67|521.67|519.67|523.15|521.15|521.67|519.67|0
1642782910000|2022-01-21 16:35:10|520.62|518.62|519.98|517.98|520.62|518.62|518.72|516.72|0
1642782920000|2022-01-21 16:35:20|520.2|518.2|521.67|519.67|521.67|519.67|520.2|518.2|0
1642782930000|2022-01-21 16:35:30|521.88|519.88|521.88|519.88|522.94|520.94|521.88|519.88|0
1642782940000|2022-01-21 16:35:40|521.25|519.25|521.04|519.04|521.25|519.25|521.04|519.04|0
1642782950000|2022-01-21 16:35:50|521.67|519.67|519.35|517.35|521.67|519.67|519.35|517.35|0
1642782960000|2022-01-21 16:36:00|519.98|517.98|521.25|519.25|521.25|519.25|519.98|517.98|0
1642782970000|2022-01-21 16:36:10|521.04|519.04|520.62|518.62|521.04|519.04|520.62|518.62|0
1642782980000|2022-01-21 16:36:20|520.2|518.2|519.77|517.77|520.2|518.2|519.77|517.77|0
1642782990000|2022-01-21 16:36:30|519.56|517.56|518.3|516.3|519.56|517.56|518.3|516.3|0
1642783000000|2022-01-21 16:36:40|518.09|516.09|519.98|517.98|519.98|517.98|518.09|516.09|0
1642783010000|2022-01-21 16:36:50|519.14|517.14|519.35|517.35|519.35|517.35|518.93|516.93|0
1642783020000|2022-01-21 16:37:00|519.56|517.56|519.35|517.35|519.56|517.56|519.14|517.14|0
1642783030000|2022-01-21 16:37:10|518.51|516.51|517.24|515.24|518.51|516.51|517.24|515.24|0
1642783040000|2022-01-21 16:37:20|516.82|514.82|516.4|514.4|516.82|514.82|515.77|513.77|0
1642783050000|2022-01-21 16:37:30|515.56|513.56|514.72|512.72|515.56|513.56|514.72|512.72|0
1642783060000|2022-01-21 16:37:40|514.93|512.93|512.62|510.62|515.14|513.14|512.62|510.62|0
1642783070000|2022-01-21 16:37:50|513.25|511.25|513.04|511.04|513.25|511.25|512.83|510.83|0
1642783080000|2022-01-21 16:38:00|512.2|510.2|511.46|509.46|512.41|510.41|511.46|509.46|0
1642783090000|2022-01-21 16:38:10|510.1|508.1|509.05|507.05|510.1|508.1|509.05|507.05|0
1642783100000|2022-01-21 16:38:20|509.89|507.89|509.05|507.05|509.89|507.89|508|506|0
1642783110000|2022-01-21 16:38:30|509.26|507.26|508.94|506.94|509.36|507.36|508.94|506.94|0
1642783120000|2022-01-21 16:38:40|508.63|506.63|507.79|505.79|508.84|506.84|507.38|505.38|0
1642783130000|2022-01-21 16:38:50|507.17|505.17|507.17|505.17|508.21|506.21|507.17|505.17|0
1642783140000|2022-01-21 16:39:00|506.96|504.96|507.58|505.58|508|506|506.96|504.96|0
1642783150000|2022-01-21 16:39:10|507.38|505.38|506.96|504.96|507.38|505.38|506.33|504.33|0
1642783160000|2022-01-21 16:39:20|507.58|505.58|506.75|504.75|507.58|505.58|506.75|504.75|0
1642783170000|2022-01-21 16:39:30|507.17|505.17|506.96|504.96|507.17|505.17|506.33|504.33|0
1642783180000|2022-01-21 16:39:40|506.33|504.33|505.7|503.7|506.33|504.33|505.7|503.7|0
1642783190000|2022-01-21 16:39:50|506.54|504.54|506.54|504.54|506.54|504.54|506.54|504.54|0
1642783200000|2022-01-21 16:40:00|506.75|504.75|506.75|504.75|508|506|506.75|504.75|0
1642783210000|2022-01-21 16:40:10|507.17|505.17|507.58|505.58|507.58|505.58|507.17|505.17|0
1642783220000|2022-01-21 16:40:20|507.37|505.37|507.27|505.27|507.58|505.58|507.27|505.27|0
1642783230000|2022-01-21 16:40:30|508|506|507.37|505.37|508|506|507.17|505.17|0
1642783240000|2022-01-21 16:40:40|507.17|505.17|507.37|505.37|507.58|505.58|506.96|504.96|0
1642783250000|2022-01-21 16:40:50|508.21|506.21|508.21|506.21|508.21|506.21|507.79|505.79|0
1642783260000|2022-01-21 16:41:00|508.31|506.31|508.21|506.21|508.63|506.63|508.21|506.21|0
1642783270000|2022-01-21 16:41:10|508.63|506.63|507.79|505.79|508.63|506.63|507.79|505.79|0
1642783280000|2022-01-21 16:41:20|508.21|506.21|507.58|505.58|508.21|506.21|506.75|504.75|0
1642783290000|2022-01-21 16:41:30|507.16|505.16|505.7|503.7|507.16|505.16|505.7|503.7|0
1642783300000|2022-01-21 16:41:40|505.91|503.91|505.07|503.07|505.91|503.91|505.07|503.07|0
1642783310000|2022-01-21 16:41:50|504.66|502.66|504.66|502.66|504.86|502.86|504.24|502.24|0
1642783320000|2022-01-21 16:42:00|504.03|502.03|505.49|503.49|505.49|503.49|504.03|502.03|0
1642783330000|2022-01-21 16:42:10|505.28|503.28|505.91|503.91|505.91|503.91|505.28|503.28|0
1642783340000|2022-01-21 16:42:20|505.49|503.49|506.54|504.54|506.75|504.75|505.49|503.49|0
1642783350000|2022-01-21 16:42:30|505.49|503.49|504.24|502.24|505.7|503.7|504.24|502.24|0
1642783360000|2022-01-21 16:42:40|504.45|502.45|505.17|503.17|505.49|503.49|504.24|502.24|0
1642783370000|2022-01-21 16:42:50|504.86|502.86|505.07|503.07|505.07|503.07|504.86|502.86|0
1642783380000|2022-01-21 16:43:00|505.28|503.28|505.49|503.49|505.7|503.7|505.28|503.28|0
1642783390000|2022-01-21 16:43:10|505.91|503.91|505.91|503.91|505.91|503.91|505.91|503.91|0
1642783400000|2022-01-21 16:43:20|506.54|504.54|505.91|503.91|506.54|504.54|505.91|503.91|0
1642783410000|2022-01-21 16:43:30|506.33|504.33|506.33|504.33|507.58|505.58|506.33|504.33|0
1642783420000|2022-01-21 16:43:40|507.05|505.05|506.33|504.33|507.05|505.05|506.12|504.12|0
1642783430000|2022-01-21 16:43:50|506.74|504.74|507.79|505.79|507.79|505.79|506.54|504.54|0
1642783440000|2022-01-21 16:44:00|506.95|504.95|506.12|504.12|506.95|504.95|506.12|504.12|0
1642783450000|2022-01-21 16:44:10|505.7|503.7|506.53|504.53|506.53|504.53|505.7|503.7|0
1642783460000|2022-01-21 16:44:20|506.33|504.33|506.95|504.95|507.16|505.16|506.33|504.33|0
1642783470000|2022-01-21 16:44:30|507.26|505.26|506.53|504.53|507.37|505.37|506.53|504.53|0
1642783480000|2022-01-21 16:44:40|506.12|504.12|506.74|504.74|506.74|504.74|506.12|504.12|0
1642783490000|2022-01-21 16:44:50|507.16|505.16|505.91|503.91|507.16|505.16|505.91|503.91|0
1642783500000|2022-01-21 16:45:00|507.16|505.16|506.12|504.12|507.16|505.16|505.7|503.7|0
1642783510000|2022-01-21 16:45:10|506.01|504.01|504.65|502.65|506.01|504.01|504.65|502.65|0
1642783520000|2022-01-21 16:45:20|504.86|502.86|504.24|502.24|505.07|503.07|504.24|502.24|0
1642783530000|2022-01-21 16:45:30|504.44|502.44|506.32|504.32|506.32|504.32|504.44|502.44|0
1642783540000|2022-01-21 16:45:40|504.86|502.86|506.74|504.74|506.74|504.74|504.86|502.86|0
1642783550000|2022-01-21 16:45:50|507.16|505.16|507.16|505.16|507.16|505.16|507.16|505.16|0
1642783560000|2022-01-21 16:46:00|508.21|506.21|507.47|505.47|508.31|506.31|507.47|505.47|0
1642783570000|2022-01-21 16:46:10|507.16|505.16|505.91|503.91|507.16|505.16|505.91|503.91|0
1642783580000|2022-01-21 16:46:20|505.7|503.7|505.91|503.91|505.91|503.91|505.7|503.7|0
1642783590000|2022-01-21 16:46:30|506.11|504.11|506.74|504.74|506.95|504.95|506.11|504.11|0
1642783600000|2022-01-21 16:46:40|506.11|504.11|505.7|503.7|506.11|504.11|505.7|503.7|0
1642783610000|2022-01-21 16:46:50|505.49|503.49|505.07|503.07|505.49|503.49|505.07|503.07|0
1642783620000|2022-01-21 16:47:00|504.44|502.44|503.19|501.19|504.44|502.44|503.19|501.19|0
1642783630000|2022-01-21 16:47:10|502.15|500.15|501.31|499.31|502.15|500.15|501.31|499.31|0
1642783640000|2022-01-21 16:47:20|501.11|499.11|499.65|497.65|501.11|499.11|499.65|497.65|0
1642783650000|2022-01-21 16:47:30|499.44|497.44|498.71|496.71|499.44|497.44|498.71|496.71|0
1642783660000|2022-01-21 16:47:40|498.61|496.61|498.82|496.82|498.82|496.82|498.19|496.19|0
1642783670000|2022-01-21 16:47:50|499.02|497.02|497.57|495.57|499.02|497.02|497.57|495.57|0
1642783680000|2022-01-21 16:48:00|498.61|496.61|497.78|495.78|498.61|496.61|497.78|495.78|0
1642783690000|2022-01-21 16:48:10|497.36|495.36|497.98|495.98|497.98|495.98|496.53|494.53|0
1642783700000|2022-01-21 16:48:20|497.36|495.36|497.57|495.57|497.57|495.57|497.36|495.36|0
1642783710000|2022-01-21 16:48:30|498.4|496.4|499.65|497.65|499.65|497.65|498.19|496.19|0
1642783720000|2022-01-21 16:48:40|499.23|497.23|499.02|497.02|499.65|497.65|499.02|497.02|0
1642783730000|2022-01-21 16:48:50|498.4|496.4|498.61|496.61|498.81|496.81|498.4|496.4|0
1642783740000|2022-01-21 16:49:00|499.65|497.65|499.85|497.85|499.85|497.85|499.65|497.65|0
1642783750000|2022-01-21 16:49:10|500.06|498.06|496.85|494.85|500.06|498.06|496.85|494.85|0
1642783760000|2022-01-21 16:49:20|500.83|498.83|500.52|498.52|500.83|498.83|500.32|498.32|0
1642783770000|2022-01-21 16:49:30|500|498|500.32|498.32|500.32|498.32|500|498|0
1642783780000|2022-01-21 16:49:40|500.73|498.73|502.19|500.19|502.19|500.19|500.73|498.73|0
1642783790000|2022-01-21 16:49:50|501.98|499.98|501.77|499.77|501.98|499.98|501.15|499.15|0
1642783800000|2022-01-21 16:50:00|502.39|500.39|502.18|500.18|502.39|500.39|502.18|500.18|0
1642783810000|2022-01-21 16:50:10|502.81|500.81|501.56|499.56|502.81|500.81|501.56|499.56|0
1642783820000|2022-01-21 16:50:20|501.77|499.77|501.35|499.35|501.98|499.98|501.35|499.35|0
1642783830000|2022-01-21 16:50:30|501.56|499.56|502.81|500.81|503.43|501.43|501.56|499.56|0
1642783840000|2022-01-21 16:50:40|503.02|501.02|502.39|500.39|503.02|501.02|502.39|500.39|0
1642783850000|2022-01-21 16:50:50|503.43|501.43|503.02|501.02|503.43|501.43|502.81|500.81|0
1642783860000|2022-01-21 16:51:00|503.12|501.12|501.56|499.56|503.12|501.12|501.56|499.56|0
1642783870000|2022-01-21 16:51:10|500.52|498.52|501.56|499.56|501.56|499.56|500.52|498.52|0
1642783880000|2022-01-21 16:51:20|501.77|499.77|504.68|502.68|504.68|502.68|501.77|499.77|0
1642783890000|2022-01-21 16:51:30|504.06|502.06|504.26|502.26|504.26|502.26|504.06|502.06|0
1642783900000|2022-01-21 16:51:40|503.22|501.22|503.02|501.02|503.43|501.43|503.02|501.02|0
1642783910000|2022-01-21 16:51:50|502.39|500.39|501.98|499.98|502.6|500.6|501.98|499.98|0
1642783920000|2022-01-21 16:52:00|501.35|499.35|500.73|498.73|501.35|499.35|500.73|498.73|0
1642783930000|2022-01-21 16:52:10|499.69|497.69|500.52|498.52|500.52|498.52|499.69|497.69|0
1642783940000|2022-01-21 16:52:20|500.31|498.31|500.94|498.94|501.35|499.35|500.31|498.31|0
1642783950000|2022-01-21 16:52:30|501.56|499.56|501.56|499.56|502.18|500.18|501.14|499.14|0
1642783960000|2022-01-21 16:52:40|501.35|499.35|501.35|499.35|501.35|499.35|501.14|499.14|0
1642783970000|2022-01-21 16:52:50|501.14|499.14|500.52|498.52|501.56|499.56|500.52|498.52|0
1642783980000|2022-01-21 16:53:00|500.94|498.94|500.83|498.83|501.35|499.35|500.83|498.83|0
1642783990000|2022-01-21 16:53:10|500.73|498.73|500.73|498.73|500.73|498.73|500.31|498.31|0
1642784000000|2022-01-21 16:53:20|499.79|497.79|499.9|497.9|500.31|498.31|499.79|497.79|0
1642784010000|2022-01-21 16:53:30|500.11|498.11|500.11|498.11|500.11|498.11|499.9|497.9|0
1642784020000|2022-01-21 16:53:40|499.69|497.69|498.65|496.65|500.11|498.11|498.65|496.65|0
1642784030000|2022-01-21 16:53:50|498.03|496.03|496.38|494.38|498.03|496.03|496.38|494.38|0
1642784040000|2022-01-21 16:54:00|495.96|493.96|497.62|495.62|497.62|495.62|495.96|493.96|0
1642784050000|2022-01-21 16:54:10|497.82|495.82|496.79|494.79|497.82|495.82|496.79|494.79|0
1642784060000|2022-01-21 16:54:20|495.75|493.75|495.55|493.55|496.37|494.37|495.55|493.55|0
1642784070000|2022-01-21 16:54:30|495.75|493.75|495.13|493.13|495.75|493.75|495.13|493.13|0
1642784080000|2022-01-21 16:54:40|494.93|492.93|495.55|493.55|495.55|493.55|494.93|492.93|0
1642784090000|2022-01-21 16:54:50|495.75|493.75|496.37|494.37|496.37|494.37|495.75|493.75|0
1642784100000|2022-01-21 16:55:00|495.75|493.75|496.37|494.37|496.37|494.37|495.75|493.75|0
1642784110000|2022-01-21 16:55:10|496.79|494.79|497.2|495.2|497.2|495.2|496.58|494.58|0
1642784120000|2022-01-21 16:55:20|496.79|494.79|496.99|494.99|496.99|494.99|496.79|494.79|0
1642784130000|2022-01-21 16:55:30|498.03|496.03|497.82|495.82|498.86|496.86|497.82|495.82|0
1642784140000|2022-01-21 16:55:40|497.62|495.62|499.48|497.48|499.48|497.48|497.51|495.51|0
1642784150000|2022-01-21 16:55:50|499.27|497.27|499.9|497.9|500.1|498.1|499.27|497.27|0
1642784160000|2022-01-21 16:56:00|499.07|497.07|499.37|497.37|499.58|497.58|499.07|497.07|0
1642784170000|2022-01-21 16:56:10|498.65|496.65|498.65|496.65|498.86|496.86|498.65|496.65|0
1642784180000|2022-01-21 16:56:20|498.24|496.24|498.65|496.65|498.86|496.86|498.03|496.03|0
1642784190000|2022-01-21 16:56:30|498.24|496.24|498.44|496.44|498.44|496.44|498.03|496.03|0
1642784200000|2022-01-21 16:56:40|498.24|496.24|499.07|497.07|499.07|497.07|498.24|496.24|0
1642784210000|2022-01-21 16:56:50|499.27|497.27|499.07|497.07|499.27|497.27|498.86|496.86|0
1642784220000|2022-01-21 16:57:00|499.9|497.9|500.1|498.1|500.1|498.1|499.48|497.48|0
1642784230000|2022-01-21 16:57:10|500.73|498.73|501.97|499.97|501.97|499.97|500.73|498.73|0
1642784240000|2022-01-21 16:57:20|501.35|499.35|501.14|499.14|501.35|499.35|500.93|498.93|0
1642784250000|2022-01-21 16:57:30|500.52|498.52|500.72|498.72|500.72|498.72|500.1|498.1|0
1642784260000|2022-01-21 16:57:40|500.52|498.52|500.93|498.93|500.93|498.93|500.52|498.52|0
1642784270000|2022-01-21 16:57:50|501.14|499.14|501.56|499.56|501.56|499.56|500.93|498.93|0
1642784280000|2022-01-21 16:58:00|500.72|498.72|498.86|496.86|500.72|498.72|498.86|496.86|0
1642784290000|2022-01-21 16:58:10|498.03|496.03|498.24|496.24|498.24|496.24|497.92|495.92|0
1642784300000|2022-01-21 16:58:20|498.96|496.96|498.44|496.44|498.96|496.96|498.03|496.03|0
1642784310000|2022-01-21 16:58:30|498.65|496.65|498.86|496.86|499.06|497.06|498.65|496.65|0
1642784320000|2022-01-21 16:58:40|499.69|497.69|499.69|497.69|500.31|498.31|499.69|497.69|0
1642784330000|2022-01-21 16:58:50|500.1|498.1|500.52|498.52|500.52|498.52|499.89|497.89|0
1642784340000|2022-01-21 16:59:00|500.2|498.2|501.97|499.97|501.97|499.97|499.27|497.27|0
1642784350000|2022-01-21 16:59:10|502.39|500.39|501.55|499.55|502.39|500.39|501.55|499.55|0
1642784360000|2022-01-21 16:59:20|503.22|501.22|502.51|500.51|503.22|501.22|502.3|500.3|0
1642784370000|2022-01-21 16:59:30|501.88|499.88|501.26|499.26|501.88|499.88|501.26|499.26|0
1642784380000|2022-01-21 16:59:40|501.05|499.05|501.26|499.26|501.26|499.26|500.84|498.84|0
1642784390000|2022-01-21 16:59:50|501.47|499.47|501.26|499.26|501.67|499.67|501.26|499.26|0
1642784400000|2022-01-21 17:00:00|501.47|499.47|498.97|496.97|501.47|499.47|498.97|496.97|0
1642784410000|2022-01-21 17:00:10|499.18|497.18|497.72|495.72|499.18|497.18|497.72|495.72|0
1642784420000|2022-01-21 17:00:20|497.31|495.31|497.72|495.72|498.35|496.35|497.31|495.31|0
1642784430000|2022-01-21 17:00:30|498.97|496.97|498.35|496.35|499.18|497.18|498.35|496.35|0
1642784440000|2022-01-21 17:00:40|497.72|495.72|498.14|496.14|498.55|496.55|497.72|495.72|0
1642784450000|2022-01-21 17:00:50|497.93|495.93|498.97|496.97|499.18|497.18|497.93|495.93|0
1642784460000|2022-01-21 17:01:00|498.14|496.14|500.01|498.01|500.01|498.01|498.14|496.14|0
1642784470000|2022-01-21 17:01:10|501.26|499.26|501.88|499.88|501.88|499.88|501.26|499.26|0
1642784480000|2022-01-21 17:01:20|502.3|500.3|501.26|499.26|502.3|500.3|501.26|499.26|0
1642784490000|2022-01-21 17:01:30|502.51|500.51|502.09|500.09|502.51|500.51|502.09|500.09|0
1642784500000|2022-01-21 17:01:40|501.46|499.46|502.09|500.09|502.09|500.09|501.26|499.26|0
1642784510000|2022-01-21 17:01:50|501.67|499.67|501.46|499.46|501.67|499.67|501.46|499.46|0
1642784520000|2022-01-21 17:02:00|501.26|499.26|501.26|499.26|501.67|499.67|501.26|499.26|0
1642784530000|2022-01-21 17:02:10|501.67|499.67|503.96|501.96|503.96|501.96|501.67|499.67|0
1642784540000|2022-01-21 17:02:20|504.59|502.59|502.71|500.71|504.59|502.59|502.71|500.71|0
1642784550000|2022-01-21 17:02:30|503.34|501.34|503.13|501.13|503.34|501.34|503.13|501.13|0
1642784560000|2022-01-21 17:02:40|502.51|500.51|502.51|500.51|502.51|500.51|502.51|500.51|0
1642784570000|2022-01-21 17:02:50|501.26|499.26|500.22|498.22|501.26|499.26|500.22|498.22|0
1642784580000|2022-01-21 17:03:00|500.63|498.63|499.59|497.59|500.63|498.63|499.59|497.59|0
1642784590000|2022-01-21 17:03:10|499.8|497.8|500.01|498.01|500.21|498.21|499.8|497.8|0
1642784600000|2022-01-21 17:03:20|499.8|497.8|499.8|497.8|500.21|498.21|499.38|497.38|0
1642784610000|2022-01-21 17:03:30|499.59|497.59|498.55|496.55|499.59|497.59|498.55|496.55|0
1642784620000|2022-01-21 17:03:40|497.93|495.93|496.89|494.89|498.44|496.44|496.89|494.89|0
1642784630000|2022-01-21 17:03:50|496.68|494.68|498.34|496.34|498.34|496.34|496.68|494.68|0
1642784640000|2022-01-21 17:04:00|498.55|496.55|500.01|498.01|500.01|498.01|498.55|496.55|0
1642784650000|2022-01-21 17:04:10|500.84|498.84|502.09|500.09|502.09|500.09|500.42|498.42|0
1642784660000|2022-01-21 17:04:20|501.88|499.88|500.84|498.84|501.88|499.88|500.84|498.84|0
1642784670000|2022-01-21 17:04:30|501.67|499.67|500.42|498.42|501.88|499.88|500.42|498.42|0
1642784680000|2022-01-21 17:04:40|500.21|498.21|500.21|498.21|500.42|498.42|500.21|498.21|0
1642784690000|2022-01-21 17:04:50|499.38|497.38|500.11|498.11|500.11|498.11|499.38|497.38|0
1642784700000|2022-01-21 17:05:00|499.38|497.38|500.84|498.84|500.94|498.94|499.38|497.38|0
1642784710000|2022-01-21 17:05:10|500.63|498.63|500.42|498.42|500.63|498.63|499.38|497.38|0
1642784720000|2022-01-21 17:05:20|500.01|498.01|498.34|496.34|500.01|498.01|498.34|496.34|0
1642784730000|2022-01-21 17:05:30|498.97|496.97|499.59|497.59|499.59|497.59|498.76|496.76|0
1642784740000|2022-01-21 17:05:40|499.17|497.17|498.76|496.76|499.17|497.17|498.55|496.55|0
1642784750000|2022-01-21 17:05:50|498.55|496.55|498.34|496.34|498.55|496.55|498.34|496.34|0
1642784760000|2022-01-21 17:06:00|498.13|496.13|502.92|500.92|503.23|501.23|498.13|496.13|0
1642784770000|2022-01-21 17:06:10|503.34|501.34|505.42|503.42|505.42|503.42|503.34|501.34|0
1642784780000|2022-01-21 17:06:20|504.59|502.59|503.75|501.75|504.59|502.59|503.75|501.75|0
1642784790000|2022-01-21 17:06:30|504.17|502.17|504.8|502.8|504.8|502.8|504.17|502.17|0
1642784800000|2022-01-21 17:06:40|504.38|502.38|504.59|502.59|505|503|504.38|502.38|0
1642784810000|2022-01-21 17:06:50|505|503|504.59|502.59|505|503|504.59|502.59|0
1642784820000|2022-01-21 17:07:00|503.34|501.34|502.92|500.92|503.34|501.34|502.92|500.92|0
1642784830000|2022-01-21 17:07:10|503.54|501.54|504.17|502.17|504.38|502.38|503.54|501.54|0
1642784840000|2022-01-21 17:07:20|503.96|501.96|503.75|501.75|504.38|502.38|503.75|501.75|0
1642784850000|2022-01-21 17:07:30|502.71|500.71|503.96|501.96|503.96|501.96|502.71|500.71|0
1642784860000|2022-01-21 17:07:40|503.75|501.75|504.17|502.17|504.79|502.79|503.75|501.75|0
1642784870000|2022-01-21 17:07:50|504.48|502.48|504.17|502.17|504.48|502.48|504.06|502.06|0
1642784880000|2022-01-21 17:08:00|504.38|502.38|504.38|502.38|504.38|502.38|503.54|501.54|0
1642784890000|2022-01-21 17:08:10|504.59|502.59|503.13|501.13|504.59|502.59|503.13|501.13|0
1642784900000|2022-01-21 17:08:20|503.54|501.54|503.33|501.33|504.38|502.38|503.33|501.33|0
1642784910000|2022-01-21 17:08:30|502.92|500.92|502.71|500.71|503.33|501.33|502.71|500.71|0
1642784920000|2022-01-21 17:08:40|502.92|500.92|502.29|500.29|503.13|501.13|502.29|500.29|0
1642784930000|2022-01-21 17:08:50|501.77|499.77|500.27|498.27|501.77|499.77|500.27|498.27|0
1642784940000|2022-01-21 17:09:00|500.17|498.17|500.17|498.17|500.59|498.59|500.17|498.17|0
1642784950000|2022-01-21 17:09:10|499.55|497.55|499.34|497.34|499.96|497.96|499.34|497.34|0
1642784960000|2022-01-21 17:09:20|498.92|496.92|498.3|496.3|499.13|497.13|498.09|496.09|0
1642784970000|2022-01-21 17:09:30|497.67|495.67|498.09|496.09|498.09|496.09|497.46|495.46|0
1642784980000|2022-01-21 17:09:40|497.88|495.88|498.5|496.5|498.5|496.5|497.88|495.88|0
1642784990000|2022-01-21 17:09:50|498.92|496.92|498.3|496.3|499.55|497.55|498.3|496.3|0
1642785000000|2022-01-21 17:10:00|498.5|496.5|496.01|494.01|498.5|496.5|496.01|494.01|0
1642785010000|2022-01-21 17:10:10|495.8|493.8|495.38|493.38|495.8|493.8|495.38|493.38|0
1642785020000|2022-01-21 17:10:20|495.8|493.8|497.25|495.25|497.67|495.67|495.8|493.8|0
1642785030000|2022-01-21 17:10:30|497.05|495.05|497.46|495.46|497.88|495.88|497.05|495.05|0
1642785040000|2022-01-21 17:10:40|496.84|494.84|496.42|494.42|497.25|495.25|496.42|494.42|0
1642785050000|2022-01-21 17:10:50|495.38|493.38|494.14|492.14|495.38|493.38|494.14|492.14|0
1642785060000|2022-01-21 17:11:00|493.93|491.93|497.35|495.35|497.35|495.35|493.93|491.93|0
1642785070000|2022-01-21 17:11:10|497.46|495.46|497.05|495.05|497.46|495.46|497.05|495.05|0
1642785080000|2022-01-21 17:11:20|497.46|495.46|497.05|495.05|497.46|495.46|497.05|495.05|0
1642785090000|2022-01-21 17:11:30|497.67|495.67|499.34|497.34|499.34|497.34|497.67|495.67|0
1642785100000|2022-01-21 17:11:40|498.71|496.71|497.88|495.88|498.71|496.71|497.88|495.88|0
1642785110000|2022-01-21 17:11:50|497.46|495.46|497.67|495.67|498.09|496.09|497.46|495.46|0
1642785120000|2022-01-21 17:12:00|497.46|495.46|495.17|493.17|497.46|495.46|494.34|492.34|0
1642785130000|2022-01-21 17:12:10|494.97|492.97|494.55|492.55|495.8|493.8|494.55|492.55|0
1642785140000|2022-01-21 17:12:20|494.34|492.34|493.93|491.93|494.76|492.76|493.93|491.93|0
1642785150000|2022-01-21 17:12:30|493.31|491.31|490.82|488.82|493.61|491.61|490.82|488.82|0
1642785160000|2022-01-21 17:12:40|491.02|489.02|490.4|488.4|491.02|489.02|489.99|487.99|0
1642785170000|2022-01-21 17:12:50|490.2|488.2|491.02|489.02|491.23|489.23|489.99|487.99|0
1642785180000|2022-01-21 17:13:00|491.44|489.44|492.89|490.89|493.3|491.3|491.44|489.44|0
1642785190000|2022-01-21 17:13:10|493.1|491.1|493.3|491.3|493.3|491.3|492.68|490.68|0
1642785200000|2022-01-21 17:13:20|493.1|491.1|492.06|490.06|493.1|491.1|492.06|490.06|0
1642785210000|2022-01-21 17:13:30|492.68|490.68|492.47|490.47|492.68|490.68|492.27|490.27|0
1642785220000|2022-01-21 17:13:40|492.27|490.27|493.1|491.1|493.1|491.1|492.27|490.27|0
1642785230000|2022-01-21 17:13:50|493.3|491.3|495.38|493.38|495.38|493.38|492.89|490.89|0
1642785240000|2022-01-21 17:14:00|494.34|492.34|494.55|492.55|494.55|492.55|493.3|491.3|0
1642785250000|2022-01-21 17:14:10|494.76|492.76|493.72|491.72|494.96|492.96|493.72|491.72|0
1642785260000|2022-01-21 17:14:20|493.51|491.51|493.1|491.1|493.51|491.51|492.89|490.89|0
1642785270000|2022-01-21 17:14:30|493.51|491.51|493.51|491.51|493.72|491.72|493.1|491.1|0
1642785280000|2022-01-21 17:14:40|495.06|493.06|494.34|492.34|495.06|493.06|494.34|492.34|0
1642785290000|2022-01-21 17:14:50|493.93|491.93|494.34|492.34|494.34|492.34|493.93|491.93|0
1642785300000|2022-01-21 17:15:00|493.93|491.93|494.76|492.76|494.76|492.76|493.4|491.4|0
1642785310000|2022-01-21 17:15:10|494.55|492.55|494.34|492.34|495.17|493.17|494.34|492.34|0
1642785320000|2022-01-21 17:15:20|495.17|493.17|495.17|493.17|495.17|493.17|495.17|493.17|0
1642785330000|2022-01-21 17:15:30|495.38|493.38|494.76|492.76|495.79|493.79|494.76|492.76|0
1642785340000|2022-01-21 17:15:40|494.55|492.55|495.17|493.17|495.27|493.27|494.55|492.55|0
1642785350000|2022-01-21 17:15:50|494.96|492.96|493.93|491.93|495.38|493.38|493.93|491.93|0
1642785360000|2022-01-21 17:16:00|494.76|492.76|495.38|493.38|495.38|493.38|494.76|492.76|0
1642785370000|2022-01-21 17:16:10|494.55|492.55|496|494|496|494|494.55|492.55|0
1642785380000|2022-01-21 17:16:20|495.38|493.38|495.38|493.38|495.79|493.79|495.38|493.38|0
1642785390000|2022-01-21 17:16:30|496.63|494.63|496|494|497.04|495.04|496|494|0
1642785400000|2022-01-21 17:16:40|496.21|494.21|496.21|494.21|496.21|494.21|496|494|0
1642785410000|2022-01-21 17:16:50|494.96|492.96|495.17|493.17|495.38|493.38|494.96|492.96|0
1642785420000|2022-01-21 17:17:00|496.63|494.63|496.21|494.21|496.63|494.63|496.21|494.21|0
1642785430000|2022-01-21 17:17:10|496|494|494.96|492.96|496|494|494.96|492.96|0
1642785440000|2022-01-21 17:17:20|493.72|491.72|492.89|490.89|493.72|491.72|492.89|490.89|0
1642785450000|2022-01-21 17:17:30|493.61|491.61|493.3|491.3|493.61|491.61|493.09|491.09|0
1642785460000|2022-01-21 17:17:40|493.09|491.09|491.43|489.43|493.09|491.09|491.43|489.43|0
1642785470000|2022-01-21 17:17:50|491.23|489.23|489.36|487.36|491.23|489.23|489.36|487.36|0
1642785480000|2022-01-21 17:18:00|488.54|486.54|491.64|489.64|491.64|489.64|488.54|486.54|0
1642785490000|2022-01-21 17:18:10|491.43|489.43|492.26|490.26|492.26|490.26|491.43|489.43|0
1642785500000|2022-01-21 17:18:20|491.85|489.85|491.64|489.64|492.47|490.47|491.64|489.64|0
1642785510000|2022-01-21 17:18:30|491.85|489.85|489.57|487.57|491.85|489.85|489.57|487.57|0
1642785520000|2022-01-21 17:18:40|489.78|487.78|489.36|487.36|489.78|487.78|489.36|487.36|0
1642785530000|2022-01-21 17:18:50|488.95|486.95|491.64|489.64|491.64|489.64|488.95|486.95|0
1642785540000|2022-01-21 17:19:00|491.23|489.23|491.43|489.43|491.64|489.64|490.81|488.81|0
1642785550000|2022-01-21 17:19:10|490.6|488.6|490.81|488.81|490.81|488.81|490.6|488.6|0
1642785560000|2022-01-21 17:19:20|491.02|489.02|490.6|488.6|491.02|489.02|489.78|487.78|0
1642785570000|2022-01-21 17:19:30|490.29|488.29|490.6|488.6|491.02|489.02|490.29|488.29|0
1642785580000|2022-01-21 17:19:40|490.81|488.81|490.6|488.6|490.81|488.81|490.29|488.29|0
1642785590000|2022-01-21 17:19:50|491.64|489.64|491.02|489.02|491.64|489.64|490.81|488.81|0
1642785600000|2022-01-21 17:20:00|490.19|488.19|489.98|487.98|490.19|488.19|489.36|487.36|0
1642785610000|2022-01-21 17:20:10|490.19|488.19|489.57|487.57|490.19|488.19|489.57|487.57|0
1642785620000|2022-01-21 17:20:20|489.36|487.36|489.15|487.15|489.57|487.57|489.15|487.15|0
1642785630000|2022-01-21 17:20:30|489.36|487.36|486.57|484.57|489.36|487.36|486.57|484.57|0
1642785640000|2022-01-21 17:20:40|487.19|485.19|488.29|486.29|488.29|486.29|486.98|484.98|0
1642785650000|2022-01-21 17:20:50|488.5|486.5|489.47|487.47|489.58|487.58|488.29|486.29|0
1642785660000|2022-01-21 17:21:00|489.37|487.37|488.75|486.75|489.37|487.37|488.75|486.75|0
1642785670000|2022-01-21 17:21:10|488.96|486.96|488.34|486.34|488.96|486.96|488.13|486.13|0
1642785680000|2022-01-21 17:21:20|488.75|486.75|488.96|486.96|488.96|486.96|488.75|486.75|0
1642785690000|2022-01-21 17:21:30|488.75|486.75|489.17|487.17|489.37|487.37|488.55|486.55|0
1642785700000|2022-01-21 17:21:40|488.55|486.55|489.17|487.17|489.17|487.17|488.55|486.55|0
1642785710000|2022-01-21 17:21:50|488.96|486.96|489.37|487.37|489.37|487.37|488.96|486.96|0
1642785720000|2022-01-21 17:22:00|489.58|487.58|492.47|490.47|492.47|490.47|489.37|487.37|0
1642785730000|2022-01-21 17:22:10|491.85|489.85|491.03|489.03|491.85|489.85|491.03|489.03|0
1642785740000|2022-01-21 17:22:20|490.61|488.61|491.85|489.85|491.85|489.85|490.61|488.61|0
1642785750000|2022-01-21 17:22:30|492.27|490.27|493.3|491.3|493.3|491.3|492.27|490.27|0
1642785760000|2022-01-21 17:22:40|493.1|491.1|493.1|491.1|493.1|491.1|492.47|490.47|0
1642785770000|2022-01-21 17:22:50|493.92|491.92|493.92|491.92|493.92|491.92|493.51|491.51|0
1642785780000|2022-01-21 17:23:00|492.89|490.89|491.85|489.85|492.89|490.89|491.85|489.85|0
1642785790000|2022-01-21 17:23:10|492.06|490.06|492.27|490.27|492.27|490.27|491.85|489.85|0
1642785800000|2022-01-21 17:23:20|491.44|489.44|491.85|489.85|492.27|490.27|491.44|489.44|0
1642785810000|2022-01-21 17:23:30|491.65|489.65|491.85|489.85|491.85|489.85|491.44|489.44|0
1642785820000|2022-01-21 17:23:40|493.09|491.09|494.13|492.13|494.13|492.13|493.09|491.09|0
1642785830000|2022-01-21 17:23:50|493.72|491.72|492.89|490.89|493.72|491.72|492.89|490.89|0
1642785840000|2022-01-21 17:24:00|491.85|489.85|491.85|489.85|492.37|490.37|491.85|489.85|0
1642785850000|2022-01-21 17:24:10|492.06|490.06|494.75|492.75|494.75|492.75|492.06|490.06|0
1642785860000|2022-01-21 17:24:20|494.13|492.13|494.34|492.34|495.17|493.17|494.13|492.13|0
1642785870000|2022-01-21 17:24:30|495.17|493.17|495.37|493.37|495.37|493.37|495.17|493.17|0
1642785880000|2022-01-21 17:24:40|495.17|493.17|494.96|492.96|495.27|493.27|494.75|492.75|0
1642785890000|2022-01-21 17:24:50|494.75|492.75|495.37|493.37|495.37|493.37|494.34|492.34|0
1642785900000|2022-01-21 17:25:00|495.17|493.17|495.06|493.06|495.17|493.17|495.06|493.06|0
1642785910000|2022-01-21 17:25:10|495.37|493.37|498.28|496.28|498.28|496.28|495.37|493.37|0
1642785920000|2022-01-21 17:25:20|497.87|495.87|498.49|496.49|498.49|496.49|497.66|495.66|0
1642785930000|2022-01-21 17:25:30|499.11|497.11|498.7|496.7|499.11|497.11|498.28|496.28|0
1642785940000|2022-01-21 17:25:40|498.9|496.9|499.11|497.11|499.11|497.11|498.28|496.28|0
1642785950000|2022-01-21 17:25:50|498.9|496.9|498.49|496.49|498.9|496.9|498.49|496.49|0
1642785960000|2022-01-21 17:26:00|498.59|496.59|499.21|497.21|499.74|497.74|498.49|496.49|0
1642785970000|2022-01-21 17:26:10|498.49|496.49|498.7|496.7|498.9|496.9|498.49|496.49|0
1642785980000|2022-01-21 17:26:20|498.07|496.07|497.03|495.03|498.07|496.07|497.03|495.03|0
1642785990000|2022-01-21 17:26:30|495.79|493.79|496.62|494.62|496.62|494.62|495.79|493.79|0
1642786000000|2022-01-21 17:26:40|496.2|494.2|496.2|494.2|496.41|494.41|496.2|494.2|0
1642786010000|2022-01-21 17:26:50|496.41|494.41|496.41|494.41|496.41|494.41|495.99|493.99|0
1642786020000|2022-01-21 17:27:00|495.58|493.58|495.26|493.26|495.58|493.58|495.26|493.26|0
1642786030000|2022-01-21 17:27:10|494.75|492.75|495.37|493.37|495.37|493.37|494.43|492.43|0
1642786040000|2022-01-21 17:27:20|495.58|493.58|496.2|494.2|496.2|494.2|495.16|493.16|0
1642786050000|2022-01-21 17:27:30|495.99|493.99|494.75|492.75|495.99|493.99|494.75|492.75|0
1642786060000|2022-01-21 17:27:40|495.79|493.79|495.79|493.79|495.79|493.79|495.16|493.16|0
1642786070000|2022-01-21 17:27:50|495.58|493.58|495.79|493.79|495.79|493.79|495.37|493.37|0
1642786080000|2022-01-21 17:28:00|495.58|493.58|497.03|495.03|497.66|495.66|495.37|493.37|0
1642786090000|2022-01-21 17:28:10|496.82|494.82|495.99|493.99|496.82|494.82|495.99|493.99|0
1642786100000|2022-01-21 17:28:20|496.82|494.82|495.16|493.16|496.82|494.82|495.16|493.16|0
1642786110000|2022-01-21 17:28:30|494.96|492.96|495.37|493.37|495.37|493.37|494.54|492.54|0
1642786120000|2022-01-21 17:28:40|494.96|492.96|494.96|492.96|495.37|493.37|494.75|492.75|0
1642786130000|2022-01-21 17:28:50|495.37|493.37|495.16|493.16|495.79|493.79|495.16|493.16|0
1642786140000|2022-01-21 17:29:00|495.37|493.37|494.13|492.13|495.37|493.37|494.13|492.13|0
1642786150000|2022-01-21 17:29:10|493.19|491.19|493.3|491.3|493.3|491.3|492.68|490.68|0
1642786160000|2022-01-21 17:29:20|493.92|491.92|493.71|491.71|493.92|491.92|492.68|490.68|0
1642786170000|2022-01-21 17:29:30|493.3|491.3|494.33|492.33|494.33|492.33|493.3|491.3|0
1642786180000|2022-01-21 17:29:40|493.92|491.92|494.54|492.54|494.54|492.54|493.71|491.71|0
1642786190000|2022-01-21 17:29:50|494.13|492.13|493.5|491.5|494.33|492.33|493.5|491.5|0
1642786200000|2022-01-21 17:30:00|492.15|490.15|492.47|490.47|492.68|490.68|491.64|489.64|0
1642786210000|2022-01-21 17:30:10|491.43|489.43|490.81|488.81|491.43|489.43|490.61|488.61|0
1642786220000|2022-01-21 17:30:20|490.61|488.61|491.12|489.12|491.23|489.23|490.61|488.61|0
1642786230000|2022-01-21 17:30:30|490.81|488.81|490.61|488.61|490.81|488.81|490.61|488.61|0
1642786240000|2022-01-21 17:30:40|490.91|488.91|491.23|489.23|491.23|489.23|490.61|488.61|0
1642786250000|2022-01-21 17:30:50|490.4|488.4|491.43|489.43|491.43|489.43|490.4|488.4|0
1642786260000|2022-01-21 17:31:00|490.81|488.81|490.81|488.81|491.53|489.53|490.61|488.61|0
1642786270000|2022-01-21 17:31:10|491.23|489.23|492.47|490.47|493.09|491.09|491.23|489.23|0
1642786280000|2022-01-21 17:31:20|493.09|491.09|494.54|492.54|494.54|492.54|493.09|491.09|0
1642786290000|2022-01-21 17:31:30|494.12|492.12|493.92|491.92|494.12|492.12|493.3|491.3|0
1642786300000|2022-01-21 17:31:40|493.3|491.3|492.88|490.88|493.3|491.3|492.88|490.88|0
1642786310000|2022-01-21 17:31:50|493.09|491.09|492.88|490.88|493.09|491.09|492.67|490.67|0
1642786320000|2022-01-21 17:32:00|492.47|490.47|494.75|492.75|494.75|492.75|492.47|490.47|0
1642786330000|2022-01-21 17:32:10|494.54|492.54|494.54|492.54|495.58|493.58|494.54|492.54|0
1642786340000|2022-01-21 17:32:20|494.33|492.33|494.75|492.75|494.95|492.95|494.33|492.33|0
1642786350000|2022-01-21 17:32:30|494.54|492.54|493.5|491.5|494.54|492.54|493.29|491.29|0
1642786360000|2022-01-21 17:32:40|493.71|491.71|494.54|492.54|494.54|492.54|493.09|491.09|0
1642786370000|2022-01-21 17:32:50|494.33|492.33|494.12|492.12|494.54|492.54|494.12|492.12|0
1642786380000|2022-01-21 17:33:00|494.33|492.33|494.12|492.12|494.95|492.95|494.12|492.12|0
1642786390000|2022-01-21 17:33:10|493.71|491.71|492.88|490.88|493.71|491.71|492.47|490.47|0
1642786400000|2022-01-21 17:33:20|492.98|490.98|492.67|490.67|492.98|490.98|492.56|490.56|0
1642786410000|2022-01-21 17:33:30|493.71|491.71|492.88|490.88|493.71|491.71|492.67|490.67|0
1642786420000|2022-01-21 17:33:40|493.29|491.29|492.26|490.26|493.29|491.29|491.64|489.64|0
1642786430000|2022-01-21 17:33:50|492.67|490.67|492.46|490.46|492.67|490.67|492.46|490.46|0
1642786440000|2022-01-21 17:34:00|492.26|490.26|492.46|490.46|492.67|490.67|492.26|490.26|0
1642786450000|2022-01-21 17:34:10|491.74|489.74|492.05|490.05|492.05|490.05|491.74|489.74|0
1642786460000|2022-01-21 17:34:20|492.46|490.46|491.84|489.84|492.46|490.46|491.84|489.84|0
1642786470000|2022-01-21 17:34:30|492.26|490.26|492.46|490.46|492.67|490.67|492.26|490.26|0
1642786480000|2022-01-21 17:34:40|492.98|490.98|494.95|492.95|494.95|492.95|492.98|490.98|0
1642786490000|2022-01-21 17:34:50|494.74|492.74|494.95|492.95|494.95|492.95|494.54|492.54|0
1642786500000|2022-01-21 17:35:00|494.54|492.54|497.44|495.44|497.44|495.44|494.54|492.54|0
1642786510000|2022-01-21 17:35:10|497.03|495.03|497.44|495.44|497.44|495.44|496.82|494.82|0
1642786520000|2022-01-21 17:35:20|497.65|495.65|497.65|495.65|497.75|495.75|497.44|495.44|0
1642786530000|2022-01-21 17:35:30|499.1|497.1|498.69|496.69|499.52|497.52|498.69|496.69|0
1642786540000|2022-01-21 17:35:40|498.48|496.48|498.9|496.9|498.9|496.9|498.27|496.27|0
1642786550000|2022-01-21 17:35:50|498.48|496.48|496.61|494.61|498.48|496.48|496.61|494.61|0
1642786560000|2022-01-21 17:36:00|495.36|493.36|494.95|492.95|495.57|493.57|494.95|492.95|0
1642786570000|2022-01-21 17:36:10|493.91|491.91|492.67|490.67|493.91|491.91|492.67|490.67|0
1642786580000|2022-01-21 17:36:20|492.88|490.88|492.26|490.26|492.88|490.88|492.26|490.26|0
1642786590000|2022-01-21 17:36:30|492.05|490.05|489.77|487.77|492.26|490.26|489.77|487.77|0
1642786600000|2022-01-21 17:36:40|488.95|486.95|489.36|487.36|489.36|487.36|488.95|486.95|0
1642786610000|2022-01-21 17:36:50|488.74|486.74|488.53|486.53|489.15|487.15|488.53|486.53|0
1642786620000|2022-01-21 17:37:00|488.74|486.74|488.74|486.74|489.15|487.15|488.43|486.43|0
1642786630000|2022-01-21 17:37:10|489.15|487.15|488.74|486.74|489.15|487.15|488.74|486.74|0
1642786640000|2022-01-21 17:37:20|488.33|486.33|486.26|484.26|488.33|486.33|486.26|484.26|0
1642786650000|2022-01-21 17:37:30|486.68|484.68|487.09|485.09|487.09|485.09|486.47|484.47|0
1642786660000|2022-01-21 17:37:40|487.91|485.91|487.3|485.3|487.91|485.91|487.3|485.3|0
1642786670000|2022-01-21 17:37:50|487.71|485.71|488.53|486.53|488.53|486.53|487.5|485.5|0
1642786680000|2022-01-21 17:38:00|489.36|487.36|488.74|486.74|489.36|487.36|488.74|486.74|0
1642786690000|2022-01-21 17:38:10|488.12|486.12|488.33|486.33|488.53|486.53|488.12|486.12|0
1642786700000|2022-01-21 17:38:20|488.53|486.53|488.33|486.33|489.77|487.77|488.33|486.33|0
1642786710000|2022-01-21 17:38:30|488.95|486.95|489.77|487.77|489.77|487.77|488.74|486.74|0
1642786720000|2022-01-21 17:38:40|489.57|487.57|489.15|487.15|489.57|487.57|489.15|487.15|0
1642786730000|2022-01-21 17:38:50|489.77|487.77|489.98|487.98|489.98|487.98|489.77|487.77|0
1642786740000|2022-01-21 17:39:00|490.19|488.19|491.94|489.94|492.05|490.05|490.19|488.19|0
1642786750000|2022-01-21 17:39:10|492.25|490.25|491.63|489.63|492.25|490.25|491.63|489.63|0
1642786760000|2022-01-21 17:39:20|491.22|489.22|491.63|489.63|491.63|489.63|491.22|489.22|0
1642786770000|2022-01-21 17:39:30|491.01|489.01|491.01|489.01|491.22|489.22|491.01|489.01|0
1642786780000|2022-01-21 17:39:40|491.22|489.22|492.25|490.25|492.25|490.25|491.01|489.01|0
1642786790000|2022-01-21 17:39:50|492.05|490.05|491.43|489.43|492.25|490.25|491.43|489.43|0
1642786800000|2022-01-21 17:40:00|491.22|489.22|491.63|489.63|491.63|489.63|491.22|489.22|0
1642786810000|2022-01-21 17:40:10|493.29|491.29|491.63|489.63|493.7|491.7|491.63|489.63|0
1642786820000|2022-01-21 17:40:20|492.05|490.05|491.42|489.42|492.05|490.05|491.42|489.42|0
1642786830000|2022-01-21 17:40:30|491.22|489.22|492.25|490.25|492.46|490.46|491.22|489.22|0
1642786840000|2022-01-21 17:40:40|491.84|489.84|493.08|491.08|493.18|491.18|491.84|489.84|0
1642786850000|2022-01-21 17:40:50|493.49|491.49|494.53|492.53|494.53|492.53|493.49|491.49|0
1642786860000|2022-01-21 17:41:00|494.32|492.32|495.36|493.36|495.36|493.36|494.32|492.32|0
1642786870000|2022-01-21 17:41:10|495.57|493.57|494.84|492.84|495.57|493.57|494.84|492.84|0
1642786880000|2022-01-21 17:41:20|494.74|492.74|494.53|492.53|494.74|492.74|494.53|492.53|0
1642786890000|2022-01-21 17:41:30|493.91|491.91|492.67|490.67|493.91|491.91|492.67|490.67|0
1642786900000|2022-01-21 17:41:40|492.87|490.87|492.46|490.46|492.87|490.87|492.46|490.46|0
1642786910000|2022-01-21 17:41:50|492.04|490.04|492.46|490.46|492.46|490.46|491.84|489.84|0
1642786920000|2022-01-21 17:42:00|492.87|490.87|492.04|490.04|492.87|490.87|492.04|490.04|0
1642786930000|2022-01-21 17:42:10|492.46|490.46|491.84|489.84|492.46|490.46|491.63|489.63|0
1642786940000|2022-01-21 17:42:20|492.87|490.87|492.66|490.66|492.87|490.87|492.46|490.46|0
1642786950000|2022-01-21 17:42:30|492.46|490.46|492.87|490.87|492.87|490.87|492.25|490.25|0
1642786960000|2022-01-21 17:42:40|493.08|491.08|491.42|489.42|493.08|491.08|491.42|489.42|0
1642786970000|2022-01-21 17:42:50|491.22|489.22|491.01|489.01|491.42|489.42|491.01|489.01|0
1642786980000|2022-01-21 17:43:00|490.6|488.6|490.8|488.8|490.8|488.8|490.39|488.39|0
1642786990000|2022-01-21 17:43:10|489.97|487.97|489.97|487.97|490.18|488.18|489.77|487.77|0
1642787000000|2022-01-21 17:43:20|489.56|487.56|489.97|487.97|489.97|487.97|489.56|487.56|0
1642787010000|2022-01-21 17:43:30|489.56|487.56|489.56|487.56|489.77|487.77|489.56|487.56|0
1642787020000|2022-01-21 17:43:40|489.35|487.35|492.46|490.46|492.87|490.87|489.35|487.35|0
1642787030000|2022-01-21 17:43:50|491.63|489.63|491.01|489.01|491.63|489.63|491.01|489.01|0
1642787040000|2022-01-21 17:44:00|490.8|488.8|489.35|487.35|490.8|488.8|489.15|487.15|0
1642787050000|2022-01-21 17:44:10|488.94|486.94|488.73|486.73|489.35|487.35|488.73|486.73|0
1642787060000|2022-01-21 17:44:20|489.56|487.56|488.94|486.94|489.56|487.56|488.94|486.94|0
1642787070000|2022-01-21 17:44:30|489.04|487.04|489.15|487.15|489.35|487.35|489.04|487.04|0
1642787080000|2022-01-21 17:44:40|489.35|487.35|489.56|487.56|489.56|487.56|489.15|487.15|0
1642787090000|2022-01-21 17:44:50|489.77|487.77|489.35|487.35|489.77|487.77|489.15|487.15|0
1642787100000|2022-01-21 17:45:00|488.73|486.73|489.56|487.56|489.56|487.56|488.73|486.73|0
1642787110000|2022-01-21 17:45:10|490.59|488.59|490.8|488.8|490.8|488.8|490.18|488.18|0
1642787120000|2022-01-21 17:45:20|490.59|488.59|490.8|488.8|491.42|489.42|490.59|488.59|0
1642787130000|2022-01-21 17:45:30|490.59|488.59|490.39|488.39|490.59|488.59|490.39|488.39|0
1642787140000|2022-01-21 17:45:40|489.97|487.97|490.59|488.59|490.8|488.8|489.97|487.97|0
1642787150000|2022-01-21 17:45:50|490.8|488.8|492.66|490.66|492.87|490.87|490.8|488.8|0
1642787160000|2022-01-21 17:46:00|492.87|490.87|493.8|491.8|493.91|491.91|492.87|490.87|0
1642787170000|2022-01-21 17:46:10|494.53|492.53|494|492|494.63|492.63|494|492|0
1642787180000|2022-01-21 17:46:20|493.7|491.7|492.66|490.66|493.7|491.7|492.66|490.66|0
1642787190000|2022-01-21 17:46:30|491.21|489.21|489.97|487.97|491.21|489.21|489.97|487.97|0
1642787200000|2022-01-21 17:46:40|489.77|487.77|487.91|485.91|489.77|487.77|487.91|485.91|0
1642787210000|2022-01-21 17:46:50|487.7|485.7|487.08|485.08|487.7|485.7|487.08|485.08|0
1642787220000|2022-01-21 17:47:00|487.7|485.7|487.7|485.7|487.8|485.8|487.7|485.7|0
1642787230000|2022-01-21 17:47:10|488.42|486.42|488.53|486.53|488.53|486.53|487.91|485.91|0
1642787240000|2022-01-21 17:47:20|488.11|486.11|488.11|486.11|488.11|486.11|487.7|485.7|0
1642787250000|2022-01-21 17:47:30|487.91|485.91|489.14|487.14|489.14|487.14|487.7|485.7|0
1642787260000|2022-01-21 17:47:40|489.35|487.35|489.14|487.14|489.35|487.35|488.73|486.73|0
1642787270000|2022-01-21 17:47:50|488.73|486.73|489.66|487.66|489.66|487.66|488.73|486.73|0
1642787280000|2022-01-21 17:48:00|489.24|487.24|489.97|487.97|490.18|488.18|489.24|487.24|0
1642787290000|2022-01-21 17:48:10|490.8|488.8|490.8|488.8|490.8|488.8|490.59|488.59|0
1642787300000|2022-01-21 17:48:20|490.38|488.38|489.97|487.97|490.38|488.38|489.97|487.97|0
1642787310000|2022-01-21 17:48:30|489.35|487.35|488.73|486.73|489.35|487.35|488.52|486.52|0
1642787320000|2022-01-21 17:48:40|488.32|486.32|487.29|485.29|488.32|486.32|487.29|485.29|0
1642787330000|2022-01-21 17:48:50|487.9|485.9|487.7|485.7|487.9|485.9|487.7|485.7|0
1642787340000|2022-01-21 17:49:00|487.9|485.9|487.49|485.49|487.9|485.9|487.08|485.08|0
1642787350000|2022-01-21 17:49:10|487.7|485.7|486.67|484.67|487.7|485.7|486.67|484.67|0
1642787360000|2022-01-21 17:49:20|486.87|484.87|483.17|481.17|486.87|484.87|483.17|481.17|0
1642787370000|2022-01-21 17:49:30|483.37|481.37|483.37|481.37|484.4|482.4|483.37|481.37|0
1642787380000|2022-01-21 17:49:40|483.58|481.58|484.4|482.4|484.4|482.4|483.58|481.58|0
1642787390000|2022-01-21 17:49:50|484.09|482.09|483.78|481.78|485.02|483.02|483.78|481.78|0
1642787400000|2022-01-21 17:50:00|484.09|482.09|482.96|480.96|484.61|482.61|482.96|480.96|0
1642787410000|2022-01-21 17:50:10|482.75|480.75|483.99|481.99|483.99|481.99|482.55|480.55|0
1642787420000|2022-01-21 17:50:20|482.96|480.96|484.19|482.19|484.4|482.4|482.96|480.96|0
1642787430000|2022-01-21 17:50:30|485.02|483.02|485.43|483.43|485.43|483.43|485.02|483.02|0
1642787440000|2022-01-21 17:50:40|485.22|483.22|485.22|483.22|485.43|483.43|485.22|483.22|0
1642787450000|2022-01-21 17:50:50|485.84|483.84|485.22|483.22|485.84|483.84|485.22|483.22|0
1642787460000|2022-01-21 17:51:00|485.43|483.43|483.58|481.58|485.43|483.43|483.58|481.58|0
1642787470000|2022-01-21 17:51:10|483.99|481.99|484.6|482.6|485.02|483.02|483.99|481.99|0
1642787480000|2022-01-21 17:51:20|484.4|482.4|484.19|482.19|484.91|482.91|484.19|482.19|0
1642787490000|2022-01-21 17:51:30|484.4|482.4|484.6|482.6|484.6|482.6|483.99|481.99|0
1642787500000|2022-01-21 17:51:40|483.58|481.58|483.78|481.78|483.78|481.78|483.47|481.47|0
1642787510000|2022-01-21 17:51:50|483.58|481.58|483.78|481.78|483.78|481.78|483.37|481.37|0
1642787520000|2022-01-21 17:52:00|483.58|481.58|483.58|481.58|483.58|481.58|483.37|481.37|0
1642787530000|2022-01-21 17:52:10|483.78|481.78|483.78|481.78|484.4|482.4|483.37|481.37|0
1642787540000|2022-01-21 17:52:20|485.32|483.32|485.22|483.22|485.32|483.32|485.22|483.22|0
1642787550000|2022-01-21 17:52:30|485.02|483.02|484.81|482.81|485.43|483.43|484.81|482.81|0
1642787560000|2022-01-21 17:52:40|484.4|482.4|486.66|484.66|486.66|484.66|484.4|482.4|0
1642787570000|2022-01-21 17:52:50|486.87|484.87|486.05|484.05|486.87|484.87|485.63|483.63|0
1642787580000|2022-01-21 17:53:00|487.08|485.08|485.94|483.94|487.18|485.18|485.84|483.84|0
1642787590000|2022-01-21 17:53:10|486.25|484.25|487.49|485.49|487.69|485.69|486.25|484.25|0
1642787600000|2022-01-21 17:53:20|487.69|485.69|487.69|485.69|487.69|485.69|487.69|485.69|0
1642787610000|2022-01-21 17:53:30|487.38|485.38|486.46|484.46|487.38|485.38|486.46|484.46|0
1642787620000|2022-01-21 17:53:40|486.66|484.66|486.66|484.66|486.66|484.66|486.25|484.25|0
1642787630000|2022-01-21 17:53:50|485.84|483.84|486.25|484.25|486.25|484.25|485.84|483.84|0
1642787640000|2022-01-21 17:54:00|486.04|484.04|485.84|483.84|486.04|484.04|485.32|483.32|0
1642787650000|2022-01-21 17:54:10|486.25|484.25|486.04|484.04|486.25|484.25|485.63|483.63|0
1642787660000|2022-01-21 17:54:20|485.84|483.84|486.35|484.35|486.35|484.35|485.84|483.84|0
1642787670000|2022-01-21 17:54:30|486.46|484.46|486.04|484.04|486.46|484.46|485.84|483.84|0
1642787680000|2022-01-21 17:54:40|486.46|484.46|484.6|482.6|486.46|484.46|484.6|482.6|0
1642787690000|2022-01-21 17:54:50|485.22|483.22|484.81|482.81|485.22|483.22|484.6|482.6|0
1642787700000|2022-01-21 17:55:00|485.01|483.01|483.78|481.78|485.01|483.01|483.78|481.78|0
1642787710000|2022-01-21 17:55:10|483.16|481.16|483.37|481.37|483.78|481.78|483.16|481.16|0
1642787720000|2022-01-21 17:55:20|483.57|481.57|483.57|481.57|483.78|481.78|483.57|481.57|0
1642787730000|2022-01-21 17:55:30|483.78|481.78|483.78|481.78|483.98|481.98|483.78|481.78|0
1642787740000|2022-01-21 17:55:40|483.37|481.37|482.85|480.85|483.37|481.37|482.85|480.85|0
1642787750000|2022-01-21 17:55:50|483.16|481.16|484.19|482.19|484.19|482.19|483.16|481.16|0
1642787760000|2022-01-21 17:56:00|483.37|481.37|483.16|481.16|483.37|481.37|483.16|481.16|0
1642787770000|2022-01-21 17:56:10|483.57|481.57|483.78|481.78|484.39|482.39|483.57|481.57|0
1642787780000|2022-01-21 17:56:20|484.19|482.19|483.37|481.37|484.29|482.29|483.37|481.37|0
1642787790000|2022-01-21 17:56:30|481.82|479.82|481.72|479.72|482.34|480.34|481.72|479.72|0
1642787800000|2022-01-21 17:56:40|481.93|479.93|482.54|480.54|482.54|480.54|481.93|479.93|0
1642787810000|2022-01-21 17:56:50|482.95|480.95|484.39|482.39|484.39|482.39|482.95|480.95|0
1642787820000|2022-01-21 17:57:00|484.19|482.19|485.63|483.63|485.63|483.63|484.19|482.19|0
1642787830000|2022-01-21 17:57:10|485.42|483.42|485.63|483.63|485.63|483.63|485.22|483.22|0
1642787840000|2022-01-21 17:57:20|485.84|483.84|486.66|484.66|486.66|484.66|485.42|483.42|0
1642787850000|2022-01-21 17:57:30|486.87|484.87|487.48|485.48|487.48|485.48|486.45|484.45|0
1642787860000|2022-01-21 17:57:40|487.28|485.28|486.87|484.87|487.69|485.69|486.87|484.87|0
1642787870000|2022-01-21 17:57:50|487.28|485.28|486.87|484.87|487.28|485.28|486.87|484.87|0
1642787880000|2022-01-21 17:58:00|487.07|485.07|488.93|486.93|488.93|486.93|486.66|484.66|0
1642787890000|2022-01-21 17:58:10|489.55|487.55|489.34|487.34|489.55|487.55|489.34|487.34|0
1642787900000|2022-01-21 17:58:20|488.93|486.93|489.34|487.34|489.34|487.34|488.52|486.52|0
1642787910000|2022-01-21 17:58:30|489.14|487.14|489.44|487.44|489.44|487.44|489.14|487.14|0
1642787920000|2022-01-21 17:58:40|489.96|487.96|489.96|487.96|489.96|487.96|489.34|487.34|0
1642787930000|2022-01-21 17:58:50|489.76|487.76|488.72|486.72|489.76|487.76|488.72|486.72|0
1642787940000|2022-01-21 17:59:00|488.52|486.52|487.9|485.9|488.52|486.52|487.48|485.48|0
1642787950000|2022-01-21 17:59:10|487.48|485.48|487.48|485.48|487.9|485.9|487.48|485.48|0
1642787960000|2022-01-21 17:59:20|488.1|486.1|487.48|485.48|488.1|486.1|487.48|485.48|0
1642787970000|2022-01-21 17:59:30|486.66|484.66|487.07|485.07|487.28|485.28|486.66|484.66|0
1642787980000|2022-01-21 17:59:40|486.66|484.66|486.25|484.25|486.86|484.86|486.25|484.25|0
1642787990000|2022-01-21 17:59:50|486.76|484.76|487.48|485.48|487.58|485.58|486.76|484.76|0
1642788000000|2022-01-21 18:00:00|486.96|484.96|486.86|484.86|487.28|485.28|486.86|484.86|0
1642788010000|2022-01-21 18:00:10|487.07|485.07|487.69|485.69|487.69|485.69|486.86|484.86|0
1642788020000|2022-01-21 18:00:20|487.48|485.48|489.03|487.03|489.03|487.03|487.48|485.48|0
1642788030000|2022-01-21 18:00:30|490.06|488.06|491.2|489.2|491.2|489.2|490.06|488.06|0
1642788040000|2022-01-21 18:00:40|490.99|488.99|490.68|488.68|491.2|489.2|490.58|488.58|0
1642788050000|2022-01-21 18:00:50|490.47|488.47|491.3|489.3|491.41|489.41|490.47|488.47|0
1642788060000|2022-01-21 18:01:00|491.61|489.61|491.61|489.61|492.03|490.03|491.61|489.61|0
1642788070000|2022-01-21 18:01:10|491.2|489.2|490.89|488.89|491.41|489.41|490.89|488.89|0
1642788080000|2022-01-21 18:01:20|490.99|488.99|490.79|488.79|491.09|489.09|490.58|488.58|0
1642788090000|2022-01-21 18:01:30|490.68|488.68|490.99|488.99|490.99|488.99|490.68|488.68|0
1642788100000|2022-01-21 18:01:40|490.79|488.79|490.79|488.79|490.99|488.99|490.79|488.79|0
1642788110000|2022-01-21 18:01:50|489.85|487.85|489.13|487.13|489.85|487.85|488.72|486.72|0
1642788120000|2022-01-21 18:02:00|489.03|487.03|488.72|486.72|489.03|487.03|488.51|486.51|0
1642788130000|2022-01-21 18:02:10|488.51|486.51|488.72|486.72|488.72|486.72|488.51|486.51|0
1642788140000|2022-01-21 18:02:20|488.1|486.1|486.66|484.66|488.1|486.1|486.66|484.66|0
1642788150000|2022-01-21 18:02:30|486.45|484.45|487.17|485.17|487.27|485.27|486.45|484.45|0
1642788160000|2022-01-21 18:02:40|486.66|484.66|487.89|485.89|487.89|485.89|486.66|484.66|0
1642788170000|2022-01-21 18:02:50|487.69|485.69|486.66|484.66|487.79|485.79|486.66|484.66|0
1642788180000|2022-01-21 18:03:00|487.07|485.07|486.24|484.24|487.48|485.48|486.24|484.24|0
1642788190000|2022-01-21 18:03:10|487.27|485.27|486.86|484.86|487.69|485.69|486.86|484.86|0
1642788200000|2022-01-21 18:03:20|486.75|484.75|486.66|484.66|486.75|484.75|486.24|484.24|0
1642788210000|2022-01-21 18:03:30|486.14|484.14|486.24|484.24|486.24|484.24|485.83|483.83|0
1642788220000|2022-01-21 18:03:40|485.62|483.62|485.01|483.01|485.62|483.62|485.01|483.01|0
1642788230000|2022-01-21 18:03:50|484.9|482.9|485.21|483.21|485.21|483.21|484.8|482.8|0
1642788240000|2022-01-21 18:04:00|485.42|483.42|485.42|483.42|485.62|483.62|485.42|483.42|0
1642788250000|2022-01-21 18:04:10|486.24|484.24|486.24|484.24|486.75|484.75|485.93|483.93|0
1642788260000|2022-01-21 18:04:20|485.83|483.83|485.01|483.01|485.83|483.83|484.18|482.18|0
1642788270000|2022-01-21 18:04:30|484.8|482.8|484.39|482.39|485.01|483.01|484.18|482.18|0
1642788280000|2022-01-21 18:04:40|484.59|482.59|485.01|483.01|485.21|483.21|484.59|482.59|0
1642788290000|2022-01-21 18:04:50|485.21|483.21|486.04|484.04|486.04|484.04|485.21|483.21|0
1642788300000|2022-01-21 18:05:00|485.83|483.83|487.48|485.48|487.48|485.48|485.83|483.83|0
1642788310000|2022-01-21 18:05:10|487.27|485.27|487.16|485.16|487.89|485.89|487.07|485.07|0
1642788320000|2022-01-21 18:05:20|486.86|484.86|487.27|485.27|487.48|485.48|486.86|484.86|0
1642788330000|2022-01-21 18:05:30|487.78|485.78|485.42|483.42|487.78|485.78|485.21|483.21|0
1642788340000|2022-01-21 18:05:40|485.83|483.83|485.62|483.62|485.83|483.83|485.42|483.42|0
1642788350000|2022-01-21 18:05:50|486.45|484.45|488.1|486.1|488.1|486.1|486.45|484.45|0
1642788360000|2022-01-21 18:06:00|488.3|486.3|487.68|485.68|488.3|486.3|487.07|485.07|0
1642788370000|2022-01-21 18:06:10|488.92|486.92|487.89|485.89|488.92|486.92|487.89|485.89|0
1642788380000|2022-01-21 18:06:20|487.68|485.68|488.1|486.1|488.1|486.1|487.68|485.68|0
1642788390000|2022-01-21 18:06:30|487.99|485.99|487.68|485.68|487.99|485.99|487.68|485.68|0
1642788400000|2022-01-21 18:06:40|488.51|486.51|488.51|486.51|488.51|486.51|488.3|486.3|0
1642788410000|2022-01-21 18:06:50|488.3|486.3|488.3|486.3|488.3|486.3|488.3|486.3|0
1642788420000|2022-01-21 18:07:00|486.86|484.86|487.27|485.27|487.27|485.27|486.86|484.86|0
1642788430000|2022-01-21 18:07:10|487.06|485.06|486.45|484.45|487.27|485.27|486.45|484.45|0
1642788440000|2022-01-21 18:07:20|486.03|484.03|485.62|483.62|486.03|484.03|485.62|483.62|0
1642788450000|2022-01-21 18:07:30|486.03|484.03|485.41|483.41|486.03|484.03|485.31|483.31|0
1642788460000|2022-01-21 18:07:40|485|483|485.21|483.21|485.21|483.21|485|483|0
1642788470000|2022-01-21 18:07:50|484.8|482.8|486.34|484.34|486.34|484.34|484.8|482.8|0
1642788480000|2022-01-21 18:08:00|485.93|483.93|486.65|484.65|486.65|484.65|485.93|483.93|0
1642788490000|2022-01-21 18:08:10|486.13|484.13|487.89|485.89|488.1|486.1|486.13|484.13|0
1642788500000|2022-01-21 18:08:20|487.68|485.68|488.3|486.3|488.3|486.3|487.48|485.48|0
1642788510000|2022-01-21 18:08:30|488.71|486.71|489.54|487.54|489.54|487.54|488.71|486.71|0
1642788520000|2022-01-21 18:08:40|489.02|487.02|488.09|486.09|489.02|487.02|488.09|486.09|0
1642788530000|2022-01-21 18:08:50|487.89|485.89|487.27|485.27|487.89|485.89|487.27|485.27|0
1642788540000|2022-01-21 18:09:00|485.83|483.83|485.83|483.83|485.83|483.83|485.83|483.83|0
1642788550000|2022-01-21 18:09:10|485.51|483.51|485.83|483.83|486.24|484.24|485.51|483.51|0
1642788560000|2022-01-21 18:09:20|486.24|484.24|487.06|485.06|487.06|485.06|486.24|484.24|0
1642788570000|2022-01-21 18:09:30|487.68|485.68|487.68|485.68|487.68|485.68|487.27|485.27|0
1642788580000|2022-01-21 18:09:40|487.47|485.47|486.95|484.95|487.47|485.47|486.86|484.86|0
1642788590000|2022-01-21 18:09:50|486.24|484.24|486.44|484.44|486.75|484.75|486.03|484.03|0
1642788600000|2022-01-21 18:10:00|487.47|485.47|487.89|485.89|487.99|485.99|486.95|484.95|0
1642788610000|2022-01-21 18:10:10|487.37|485.37|488.92|486.92|488.92|486.92|487.37|485.37|0
1642788620000|2022-01-21 18:10:20|488.71|486.71|488.92|486.92|488.92|486.92|488.71|486.71|0
1642788630000|2022-01-21 18:10:30|488.51|486.51|489.13|487.13|489.13|487.13|487.99|485.99|0
1642788640000|2022-01-21 18:10:40|490.05|488.05|490.37|488.37|490.37|488.37|490.05|488.05|0
1642788650000|2022-01-21 18:10:50|492.23|490.23|492.12|490.12|492.64|490.64|492.12|490.12|0
1642788660000|2022-01-21 18:11:00|492.64|490.64|493.06|491.06|493.06|491.06|492.64|490.64|0
1642788670000|2022-01-21 18:11:10|493.78|491.78|494.71|492.71|494.71|492.71|493.68|491.68|0
1642788680000|2022-01-21 18:11:20|494.4|492.4|495.13|493.13|495.34|493.34|494.4|492.4|0
1642788690000|2022-01-21 18:11:30|496.17|494.17|495.75|493.75|496.17|494.17|495.13|493.13|0
1642788700000|2022-01-21 18:11:40|495.13|493.13|496.37|494.37|496.37|494.37|495.02|493.02|0
1642788710000|2022-01-21 18:11:50|495.96|493.96|495.75|493.75|495.96|493.96|495.54|493.54|0
1642788720000|2022-01-21 18:12:00|495.34|493.34|495.13|493.13|495.34|493.34|494.92|492.92|0
1642788730000|2022-01-21 18:12:10|494.71|492.71|496.37|494.37|496.37|494.37|494.71|492.71|0
1642788740000|2022-01-21 18:12:20|495.96|493.96|497.2|495.2|497.2|495.2|495.96|493.96|0
1642788750000|2022-01-21 18:12:30|497.62|495.62|498.03|496.03|498.03|496.03|497.2|495.2|0
1642788760000|2022-01-21 18:12:40|498.66|496.66|497.83|495.83|498.66|496.66|497.83|495.83|0
1642788770000|2022-01-21 18:12:50|497.2|495.2|497.62|495.62|497.62|495.62|497|495|0
1642788780000|2022-01-21 18:13:00|496.37|494.37|496.58|494.58|496.58|494.58|496.37|494.37|0
1642788790000|2022-01-21 18:13:10|496.79|494.79|495.96|493.96|496.79|494.79|495.96|493.96|0
1642788800000|2022-01-21 18:13:20|496.16|494.16|496.37|494.37|496.58|494.58|496.16|494.16|0
1642788810000|2022-01-21 18:13:30|496.16|494.16|495.75|493.75|496.58|494.58|495.75|493.75|0
1642788820000|2022-01-21 18:13:40|496.16|494.16|495.54|493.54|496.16|494.16|495.33|493.33|0
1642788830000|2022-01-21 18:13:50|496.16|494.16|494.92|492.92|496.16|494.16|494.92|492.92|0
1642788840000|2022-01-21 18:14:00|495.33|493.33|495.75|493.75|495.96|493.96|495.33|493.33|0
1642788850000|2022-01-21 18:14:10|495.54|493.54|496.58|494.58|496.99|494.99|495.54|493.54|0
1642788860000|2022-01-21 18:14:20|496.16|494.16|496.16|494.16|496.58|494.58|496.16|494.16|0
1642788870000|2022-01-21 18:14:30|495.96|493.96|497.62|495.62|497.62|495.62|495.96|493.96|0
1642788880000|2022-01-21 18:14:40|497.41|495.41|496.99|494.99|497.62|495.62|496.99|494.99|0
1642788890000|2022-01-21 18:14:50|497.2|495.2|496.79|494.79|497.2|495.2|496.79|494.79|0
1642788900000|2022-01-21 18:15:00|495.96|493.96|495.96|493.96|496.37|494.37|495.96|493.96|0
1642788910000|2022-01-21 18:15:10|495.75|493.75|495.85|493.85|496.58|494.58|495.75|493.75|0
1642788920000|2022-01-21 18:15:20|495.96|493.96|495.96|493.96|496.16|494.16|495.96|493.96|0
1642788930000|2022-01-21 18:15:30|494.5|492.5|493.67|491.67|494.5|492.5|493.67|491.67|0
1642788940000|2022-01-21 18:15:40|493.47|491.47|493.26|491.26|493.47|491.47|493.26|491.26|0
1642788950000|2022-01-21 18:15:50|493.67|491.67|494.09|492.09|494.09|492.09|493.67|491.67|0
1642788960000|2022-01-21 18:16:00|494.71|492.71|494.92|492.92|494.92|492.92|494.71|492.71|0
1642788970000|2022-01-21 18:16:10|495.75|493.75|493.26|491.26|495.75|493.75|493.26|491.26|0
1642788980000|2022-01-21 18:16:20|492.43|490.43|491.81|489.81|492.43|490.43|491.81|489.81|0
1642788990000|2022-01-21 18:16:30|492.02|490.02|492.22|490.22|492.22|490.22|492.02|490.02|0
1642789000000|2022-01-21 18:16:40|491.6|489.6|492.22|490.22|492.43|490.43|491.6|489.6|0
1642789010000|2022-01-21 18:16:50|492.11|490.11|491.81|489.81|492.22|490.22|491.81|489.81|0
1642789020000|2022-01-21 18:17:00|492.02|490.02|491.6|489.6|492.22|490.22|491.6|489.6|0
1642789030000|2022-01-21 18:17:10|491.19|489.19|491.6|489.6|491.81|489.81|491.19|489.19|0
1642789040000|2022-01-21 18:17:20|492.02|490.02|492.22|490.22|492.22|490.22|492.02|490.02|0
1642789050000|2022-01-21 18:17:30|492.01|490.01|491.39|489.39|492.22|490.22|491.39|489.39|0
1642789060000|2022-01-21 18:17:40|491.81|489.81|491.39|489.39|492.01|490.01|491.19|489.19|0
1642789070000|2022-01-21 18:17:50|492.01|490.01|492.84|490.84|492.84|490.84|492.01|490.01|0
1642789080000|2022-01-21 18:18:00|492.43|490.43|491.81|489.81|492.84|490.84|491.81|489.81|0
1642789090000|2022-01-21 18:18:10|491.6|489.6|491.39|489.39|491.6|489.6|490.98|488.98|0
1642789100000|2022-01-21 18:18:20|490.98|488.98|490.77|488.77|490.98|488.98|490.77|488.77|0
1642789110000|2022-01-21 18:18:30|490.57|488.57|489.53|487.53|490.57|488.57|489.53|487.53|0
1642789120000|2022-01-21 18:18:40|489.12|487.12|488.91|486.91|489.12|487.12|488.5|486.5|0
1642789130000|2022-01-21 18:18:50|488.5|486.5|487.67|485.67|488.91|486.91|487.26|485.26|0
1642789140000|2022-01-21 18:19:00|487.88|485.88|488.5|486.5|488.5|486.5|487.57|485.57|0
1642789150000|2022-01-21 18:19:10|488.09|486.09|486.02|484.02|488.09|486.09|486.02|484.02|0
1642789160000|2022-01-21 18:19:20|486.44|484.44|485.71|483.71|486.85|484.85|485.71|483.71|0
1642789170000|2022-01-21 18:19:30|485.4|483.4|486.02|484.02|486.02|484.02|485.4|483.4|0
1642789180000|2022-01-21 18:19:40|485.82|483.82|486.64|484.64|486.64|484.64|485.82|483.82|0
1642789190000|2022-01-21 18:19:50|486.74|484.74|487.26|485.26|487.47|485.47|486.74|484.74|0
1642789200000|2022-01-21 18:20:00|487.05|485.05|486.85|484.85|487.05|485.05|486.64|484.64|0
1642789210000|2022-01-21 18:20:10|486.53|484.53|485.61|483.61|486.53|484.53|485.5|483.5|0
1642789220000|2022-01-21 18:20:20|485.71|483.71|485.2|483.2|485.71|483.71|485.2|483.2|0
1642789230000|2022-01-21 18:20:30|485.61|483.61|484.99|482.99|485.61|483.61|484.99|482.99|0
1642789240000|2022-01-21 18:20:40|485.2|483.2|484.37|482.37|485.2|483.2|484.17|482.17|0
1642789250000|2022-01-21 18:20:50|483.96|481.96|483.76|481.76|483.96|481.96|483.55|481.55|0
1642789260000|2022-01-21 18:21:00|483.55|481.55|483.55|481.55|483.76|481.76|483.55|481.55|0
1642789270000|2022-01-21 18:21:10|483.76|481.76|483.34|481.34|483.76|481.76|482.32|480.32|0
1642789280000|2022-01-21 18:21:20|482.32|480.32|482.73|480.73|482.73|480.73|482.32|480.32|0
1642789290000|2022-01-21 18:21:30|482.52|480.52|481.7|479.7|482.52|480.52|481.7|479.7|0
1642789300000|2022-01-21 18:21:40|481.49|479.49|479.93|477.93|481.49|479.49|479.93|477.93|0
1642789310000|2022-01-21 18:21:50|479.1|477.1|478.08|476.08|479.1|477.1|477.87|475.87|0
1642789320000|2022-01-21 18:22:00|479.19|477.19|479.6|477.6|480.01|478.01|479.19|477.19|0
1642789330000|2022-01-21 18:22:10|479.39|477.39|479.6|477.6|479.6|477.6|479.19|477.19|0
1642789340000|2022-01-21 18:22:20|479.19|477.19|478.99|476.99|479.8|477.8|478.99|476.99|0
1642789350000|2022-01-21 18:22:30|479.51|477.51|480.12|478.12|480.12|478.12|479.19|477.19|0
1642789360000|2022-01-21 18:22:40|479.3|477.3|480.73|478.73|480.73|478.73|479.3|477.3|0
1642789370000|2022-01-21 18:22:50|479.71|477.71|479.91|477.91|480.12|478.12|479.71|477.71|0
1642789380000|2022-01-21 18:23:00|480.12|478.12|480.12|478.12|481.04|479.04|480.12|478.12|0
1642789390000|2022-01-21 18:23:10|480.32|478.32|481.35|479.35|481.35|479.35|480.12|478.12|0
1642789400000|2022-01-21 18:23:20|481.76|479.76|480.53|478.53|481.76|479.76|480.53|478.53|0
1642789410000|2022-01-21 18:23:30|480.32|478.32|479.71|477.71|480.32|478.32|479.71|477.71|0
1642789420000|2022-01-21 18:23:40|479.91|477.91|478.48|476.48|479.91|477.91|478.48|476.48|0
1642789430000|2022-01-21 18:23:50|478.68|476.68|478.89|476.89|479.09|477.09|478.68|476.68|0
1642789440000|2022-01-21 18:24:00|478.68|476.68|477.87|475.87|479.3|477.3|477.87|475.87|0
1642789450000|2022-01-21 18:24:10|478.07|476.07|479.09|477.09|479.71|477.71|477.87|475.87|0
1642789460000|2022-01-21 18:24:20|479.81|477.81|479.71|477.71|480.12|478.12|479.71|477.71|0
1642789470000|2022-01-21 18:24:30|479.91|477.91|479.81|477.81|480.32|478.32|479.81|477.81|0
1642789480000|2022-01-21 18:24:40|479.91|477.91|479.3|477.3|479.91|477.91|479.19|477.19|0
1642789490000|2022-01-21 18:24:50|479.09|477.09|478.89|476.89|479.3|477.3|478.89|476.89|0
1642789500000|2022-01-21 18:25:00|478.78|476.78|478.07|476.07|478.78|476.78|477.96|475.96|0
1642789510000|2022-01-21 18:25:10|478.27|476.27|477.86|475.86|478.27|476.27|477.86|475.86|0
1642789520000|2022-01-21 18:25:20|477.66|475.66|478.17|476.17|478.17|476.17|477.66|475.66|0
1642789530000|2022-01-21 18:25:30|478.07|476.07|477.46|475.46|478.27|476.27|477.46|475.46|0
1642789540000|2022-01-21 18:25:40|477.05|475.05|477.66|475.66|477.66|475.66|477.05|475.05|0
1642789550000|2022-01-21 18:25:50|478.07|476.07|478.48|476.48|478.48|476.48|477.86|475.86|0
1642789560000|2022-01-21 18:26:00|478.07|476.07|477.66|475.66|478.07|476.07|477.66|475.66|0
1642789570000|2022-01-21 18:26:10|478.07|476.07|478.07|476.07|478.27|476.27|478.07|476.07|0
1642789580000|2022-01-21 18:26:20|477.86|475.86|478.89|476.89|478.89|476.89|477.86|475.86|0
1642789590000|2022-01-21 18:26:30|479.91|477.91|479.09|477.09|479.91|477.91|479.09|477.09|0
1642789600000|2022-01-21 18:26:40|479.3|477.3|478.89|476.89|479.3|477.3|478.89|476.89|0
1642789610000|2022-01-21 18:26:50|480.12|478.12|480.12|478.12|480.94|478.94|480.12|478.12|0
1642789620000|2022-01-21 18:27:00|479.5|477.5|479.3|477.3|479.5|477.5|478.89|476.89|0
1642789630000|2022-01-21 18:27:10|479.19|477.19|480.94|478.94|480.94|478.94|479.19|477.19|0
1642789640000|2022-01-21 18:27:20|481.86|479.86|481.96|479.96|481.96|479.96|481.76|479.76|0
1642789650000|2022-01-21 18:27:30|481.76|479.76|482.17|480.17|482.17|480.17|481.76|479.76|0
1642789660000|2022-01-21 18:27:40|482.06|480.06|482.78|480.78|483.19|481.19|482.06|480.06|0
1642789670000|2022-01-21 18:27:50|482.37|480.37|481.76|479.76|482.37|480.37|481.76|479.76|0
1642789680000|2022-01-21 18:28:00|482.17|480.17|482.58|480.58|482.58|480.58|482.17|480.17|0
1642789690000|2022-01-21 18:28:10|483.19|481.19|482.58|480.58|483.81|481.81|482.58|480.58|0
1642789700000|2022-01-21 18:28:20|482.37|480.37|483.19|481.19|483.19|481.19|482.37|480.37|0
1642789710000|2022-01-21 18:28:30|482.58|480.58|483.4|481.4|483.4|481.4|482.58|480.58|0
1642789720000|2022-01-21 18:28:40|483.19|481.19|482.58|480.58|483.4|481.4|482.58|480.58|0
1642789730000|2022-01-21 18:28:50|482.99|480.99|482.58|480.58|483.19|481.19|482.37|480.37|0
1642789740000|2022-01-21 18:29:00|482.17|480.17|481.76|479.76|482.17|480.17|481.76|479.76|0
1642789750000|2022-01-21 18:29:10|480.52|478.52|480.93|478.93|480.93|478.93|480.11|478.11|0
1642789760000|2022-01-21 18:29:20|480.73|478.73|480.93|478.93|480.93|478.93|480.32|478.32|0
1642789770000|2022-01-21 18:29:30|481.14|479.14|480.93|478.93|481.14|479.14|480.52|478.52|0
1642789780000|2022-01-21 18:29:40|480.52|478.52|481.34|479.34|481.34|479.34|480.52|478.52|0
1642789790000|2022-01-21 18:29:50|481.14|479.14|481.14|479.14|481.14|479.14|480.93|478.93|0
1642789800000|2022-01-21 18:30:00|480.73|478.73|480.32|478.32|480.73|478.73|480.32|478.32|0
1642789810000|2022-01-21 18:30:10|479.91|477.91|480.52|478.52|480.52|478.52|479.29|477.29|0
1642789820000|2022-01-21 18:30:20|480.32|478.32|482.57|480.57|482.57|480.57|480.32|478.32|0
1642789830000|2022-01-21 18:30:30|484.84|482.84|486.07|484.07|486.07|484.07|484.73|482.73|0
1642789840000|2022-01-21 18:30:40|485.45|483.45|485.04|483.04|486.07|484.07|485.04|483.04|0
1642789850000|2022-01-21 18:30:50|484.84|482.84|486.48|484.48|486.48|484.48|484.84|482.84|0
1642789860000|2022-01-21 18:31:00|486.07|484.07|485.45|483.45|486.07|484.07|484.84|482.84|0
1642789870000|2022-01-21 18:31:10|486.07|484.07|485.45|483.45|486.89|484.89|485.45|483.45|0
1642789880000|2022-01-21 18:31:20|485.86|483.86|485.04|483.04|485.86|483.86|485.04|483.04|0
1642789890000|2022-01-21 18:31:30|484.73|482.73|483.4|481.4|484.73|482.73|483.4|481.4|0
1642789900000|2022-01-21 18:31:40|482.98|480.98|482.37|480.37|482.98|480.98|482.37|480.37|0
1642789910000|2022-01-21 18:31:50|481.55|479.55|482.37|480.37|482.37|480.37|481.55|479.55|0
1642789920000|2022-01-21 18:32:00|481.75|479.75|481.14|479.14|482.57|480.57|481.14|479.14|0
1642789930000|2022-01-21 18:32:10|481.55|479.55|482.57|480.57|482.57|480.57|481.55|479.55|0
1642789940000|2022-01-21 18:32:20|482.37|480.37|482.67|480.67|482.67|480.67|482.16|480.16|0
1642789950000|2022-01-21 18:32:30|482.78|480.78|485.04|483.04|485.04|483.04|482.78|480.78|0
1642789960000|2022-01-21 18:32:40|483.81|481.81|484.42|482.42|484.63|482.63|483.81|481.81|0
1642789970000|2022-01-21 18:32:50|484.01|482.01|484.63|482.63|485.24|483.24|484.01|482.01|0
1642789980000|2022-01-21 18:33:00|484.42|482.42|484.32|482.32|485.04|483.04|484.32|482.32|0
1642789990000|2022-01-21 18:33:10|484.22|482.22|485.45|483.45|485.45|483.45|483.81|481.81|0
1642790000000|2022-01-21 18:33:20|485.86|483.86|485.45|483.45|485.86|483.86|485.45|483.45|0
1642790010000|2022-01-21 18:33:30|485.24|483.24|484.63|482.63|485.24|483.24|484.42|482.42|0
1642790020000|2022-01-21 18:33:40|484.22|482.22|485.24|483.24|485.45|483.45|484.22|482.22|0
1642790030000|2022-01-21 18:33:50|485.14|483.14|485.04|483.04|485.24|483.24|485.04|483.04|0
1642790040000|2022-01-21 18:34:00|485.24|483.24|485.45|483.45|485.45|483.45|485.24|483.24|0
1642790050000|2022-01-21 18:34:10|486.68|484.68|487.1|485.1|487.1|485.1|486.68|484.68|0
1642790060000|2022-01-21 18:34:20|487.51|485.51|487.71|485.71|487.71|485.71|486.68|484.68|0
1642790070000|2022-01-21 18:34:30|487.1|485.1|486.89|484.89|487.3|485.3|486.89|484.89|0
1642790080000|2022-01-21 18:34:40|486.27|484.27|485.65|483.65|486.27|484.27|485.65|483.65|0
1642790090000|2022-01-21 18:34:50|485.86|483.86|484.83|482.83|485.86|483.86|484.83|482.83|0
1642790100000|2022-01-21 18:35:00|485.04|483.04|483.8|481.8|485.04|483.04|483.8|481.8|0
1642790110000|2022-01-21 18:35:10|483.6|481.6|483.8|481.8|484.01|482.01|483.6|481.6|0
1642790120000|2022-01-21 18:35:20|483.19|481.19|483.6|481.6|483.6|481.6|482.37|480.37|0
1642790130000|2022-01-21 18:35:30|483.8|481.8|483.19|481.19|483.8|481.8|482.98|480.98|0
1642790140000|2022-01-21 18:35:40|482.57|480.57|483.19|481.19|483.19|481.19|482.37|480.37|0
1642790150000|2022-01-21 18:35:50|482.98|480.98|482.16|480.16|482.98|480.98|482.16|480.16|0
1642790160000|2022-01-21 18:36:00|482.78|480.78|484.42|482.42|484.42|482.42|482.78|480.78|0
1642790170000|2022-01-21 18:36:10|485.24|483.24|485.24|483.24|485.24|483.24|484.83|482.83|0
1642790180000|2022-01-21 18:36:20|484.42|482.42|484.01|482.01|484.62|482.62|483.8|481.8|0
1642790190000|2022-01-21 18:36:30|483.19|481.19|482.67|480.67|483.19|481.19|482.57|480.57|0
1642790200000|2022-01-21 18:36:40|483.19|481.19|483.39|481.39|483.49|481.49|483.19|481.19|0
1642790210000|2022-01-21 18:36:50|482.77|480.77|483.19|481.19|483.39|481.39|482.77|480.77|0
1642790220000|2022-01-21 18:37:00|483.39|481.39|484.21|482.21|484.21|482.21|483.39|481.39|0
1642790230000|2022-01-21 18:37:10|483.8|481.8|484.42|482.42|484.62|482.62|483.8|481.8|0
1642790240000|2022-01-21 18:37:20|484.62|482.62|485.86|483.86|485.86|483.86|484.62|482.62|0
1642790250000|2022-01-21 18:37:30|485.24|483.24|485.65|483.65|485.65|483.65|485.04|483.04|0
1642790260000|2022-01-21 18:37:40|486.48|484.48|486.68|484.68|487.09|485.09|486.06|484.06|0
1642790270000|2022-01-21 18:37:50|487.3|485.3|487.09|485.09|487.51|485.51|487.09|485.09|0
1642790280000|2022-01-21 18:38:00|486.89|484.89|486.89|484.89|486.89|484.89|486.68|484.68|0
1642790290000|2022-01-21 18:38:10|487.92|485.92|488.95|486.95|489.36|487.36|487.92|485.92|0
1642790300000|2022-01-21 18:38:20|488.74|486.74|489.16|487.16|489.36|487.36|488.74|486.74|0
1642790310000|2022-01-21 18:38:30|489.57|487.57|491.84|489.84|491.84|489.84|489.57|487.57|0
1642790320000|2022-01-21 18:38:40|492.25|490.25|493.29|491.29|493.29|491.29|492.25|490.25|0
1642790330000|2022-01-21 18:38:50|493.39|491.39|492.46|490.46|493.39|491.39|492.46|490.46|0
1642790340000|2022-01-21 18:39:00|491.84|489.84|491.84|489.84|492.05|490.05|491.84|489.84|0
1642790350000|2022-01-21 18:39:10|492.46|490.46|491.63|489.63|492.46|490.46|491.63|489.63|0
1642790360000|2022-01-21 18:39:20|490.49|488.49|490.39|488.39|490.6|488.6|490.39|488.39|0
1642790370000|2022-01-21 18:39:30|489.77|487.77|489.57|487.57|489.77|487.77|489.15|487.15|0
1642790380000|2022-01-21 18:39:40|489.15|487.15|489.15|487.15|489.57|487.57|489.15|487.15|0
1642790390000|2022-01-21 18:39:50|488.54|486.54|488.95|486.95|488.95|486.95|488.53|486.53|0
1642790400000|2022-01-21 18:40:00|489.15|487.15|488.95|486.95|489.15|487.15|488.53|486.53|0
1642790410000|2022-01-21 18:40:10|489.15|487.15|489.36|487.36|489.36|487.36|488.95|486.95|0
1642790420000|2022-01-21 18:40:20|489.57|487.57|489.77|487.77|489.98|487.98|489.57|487.57|0
1642790430000|2022-01-21 18:40:30|489.36|487.36|489.77|487.77|489.77|487.77|489.36|487.36|0
1642790440000|2022-01-21 18:40:40|488.95|486.95|488.33|486.33|488.95|486.95|488.12|486.12|0
1642790450000|2022-01-21 18:40:50|488.63|486.63|490.19|488.19|490.19|488.19|488.63|486.63|0
1642790460000|2022-01-21 18:41:00|490.08|488.08|492.25|490.25|492.25|490.25|490.08|488.08|0
1642790470000|2022-01-21 18:41:10|493.08|491.08|491.22|489.22|493.08|491.08|491.22|489.22|0
1642790480000|2022-01-21 18:41:20|491.42|489.42|491.32|489.32|491.84|489.84|491.32|489.32|0
1642790490000|2022-01-21 18:41:30|492.04|490.04|492.25|490.25|492.25|490.25|491.84|489.84|0
1642790500000|2022-01-21 18:41:40|491.42|489.42|491.52|489.52|491.84|489.84|491.42|489.42|0
1642790510000|2022-01-21 18:41:50|492.97|490.97|492.87|490.87|492.97|490.97|492.46|490.46|0
1642790520000|2022-01-21 18:42:00|493.59|491.59|492.87|490.87|493.59|491.59|492.87|490.87|0
1642790530000|2022-01-21 18:42:10|494.32|492.32|494.32|492.32|494.53|492.53|494.32|492.32|0
1642790540000|2022-01-21 18:42:20|494.11|492.11|494.32|492.32|494.53|492.53|494.11|492.11|0
1642790550000|2022-01-21 18:42:30|494.21|492.21|493.7|491.7|494.21|492.21|493.7|491.7|0
1642790560000|2022-01-21 18:42:40|492.35|490.35|492.35|490.35|492.46|490.46|492.35|490.35|0
1642790570000|2022-01-21 18:42:50|491.84|489.84|492.25|490.25|492.25|490.25|491.84|489.84|0
1642790580000|2022-01-21 18:43:00|492.46|490.46|492.66|490.66|493.08|491.08|492.46|490.46|0
1642790590000|2022-01-21 18:43:10|492.04|490.04|491.84|489.84|492.04|490.04|491.84|489.84|0
1642790600000|2022-01-21 18:43:20|491.22|489.22|492.25|490.25|492.46|490.46|491.22|489.22|0
1642790610000|2022-01-21 18:43:30|492.35|490.35|492.04|490.04|492.35|490.35|492.04|490.04|0
1642790620000|2022-01-21 18:43:40|491.84|489.84|492.04|490.04|492.25|490.25|491.84|489.84|0
1642790630000|2022-01-21 18:43:50|491.84|489.84|492.25|490.25|492.25|490.25|491.84|489.84|0
1642790640000|2022-01-21 18:44:00|491.63|489.63|492.46|490.46|492.87|490.87|491.63|489.63|0
1642790650000|2022-01-21 18:44:10|492.25|490.25|491.63|489.63|492.25|490.25|491.63|489.63|0
1642790660000|2022-01-21 18:44:20|491.22|489.22|491.01|489.01|491.22|489.22|490.9|488.9|0
1642790670000|2022-01-21 18:44:30|490.8|488.8|490.8|488.8|490.8|488.8|490.28|488.28|0
1642790680000|2022-01-21 18:44:40|491.01|489.01|490.59|488.59|491.01|489.01|490.59|488.59|0
1642790690000|2022-01-21 18:44:50|491.21|489.21|491.21|489.21|491.42|489.42|491.01|489.01|0
1642790700000|2022-01-21 18:45:00|491.31|489.31|492.55|490.55|492.55|490.55|491.31|489.31|0
1642790710000|2022-01-21 18:45:10|491.63|489.63|490.59|488.59|491.63|489.63|490.59|488.59|0
1642790720000|2022-01-21 18:45:20|491.01|489.01|490.8|488.8|491.01|489.01|489.56|487.56|0
1642790730000|2022-01-21 18:45:30|491.52|489.52|491.21|489.21|491.52|489.52|491.21|489.21|0
1642790740000|2022-01-21 18:45:40|490.39|488.39|490.39|488.39|490.9|488.9|490.39|488.39|0
1642790750000|2022-01-21 18:45:50|489.77|487.77|489.66|487.66|489.77|487.77|489.15|487.15|0
1642790760000|2022-01-21 18:46:00|489.56|487.56|489.97|487.97|489.97|487.97|489.56|487.56|0
1642790770000|2022-01-21 18:46:10|490.59|488.59|489.97|487.97|491.83|489.83|489.97|487.97|0
1642790780000|2022-01-21 18:46:20|489.77|487.77|489.97|487.97|489.97|487.97|489.45|487.45|0
1642790790000|2022-01-21 18:46:30|489.77|487.77|487.91|485.91|489.77|487.77|487.7|485.7|0
1642790800000|2022-01-21 18:46:40|487.7|485.7|488.12|486.12|488.32|486.32|487.7|485.7|0
1642790810000|2022-01-21 18:46:50|488.32|486.32|487.29|485.29|488.32|486.32|487.29|485.29|0
1642790820000|2022-01-21 18:47:00|487.5|485.5|487.91|485.91|487.91|485.91|487.5|485.5|0
1642790830000|2022-01-21 18:47:10|487.39|485.39|485.44|483.44|487.39|485.39|485.23|483.23|0
1642790840000|2022-01-21 18:47:20|485.85|483.85|485.44|483.44|485.85|483.85|485.44|483.44|0
1642790850000|2022-01-21 18:47:30|485.54|483.54|485.85|483.85|485.85|483.85|485.54|483.54|0
1642790860000|2022-01-21 18:47:40|486.36|484.36|486.67|484.67|486.67|484.67|486.36|484.36|0
1642790870000|2022-01-21 18:47:50|486.15|484.15|486.67|484.67|486.67|484.67|486.15|484.15|0
1642790880000|2022-01-21 18:48:00|486.88|484.88|486.96|484.96|487.58|485.58|486.88|484.88|0
1642790890000|2022-01-21 18:48:10|487.68|485.68|487.79|485.79|487.79|485.79|487.58|485.58|0
1642790900000|2022-01-21 18:48:20|487.99|485.99|486.55|484.55|487.99|485.99|486.55|484.55|0
1642790910000|2022-01-21 18:48:30|485.52|483.52|485.32|483.32|485.52|483.52|485.32|483.32|0
1642790920000|2022-01-21 18:48:40|485.52|483.52|485.32|483.32|485.62|483.62|485.11|483.11|0
1642790930000|2022-01-21 18:48:50|485.52|483.52|485.73|483.73|485.73|483.73|484.91|482.91|0
1642790940000|2022-01-21 18:49:00|485.93|483.93|486.96|484.96|486.96|484.96|485.93|483.93|0
1642790950000|2022-01-21 18:49:10|487.99|485.99|489.64|487.64|489.64|487.64|487.99|485.99|0
1642790960000|2022-01-21 18:49:20|490.05|488.05|488.2|486.2|490.05|488.05|488.2|486.2|0
1642790970000|2022-01-21 18:49:30|487.79|485.79|488.2|486.2|488.2|486.2|487.79|485.79|0
1642790980000|2022-01-21 18:49:40|490.26|488.26|489.64|487.64|490.46|488.46|489.64|487.64|0
1642790990000|2022-01-21 18:49:50|490.05|488.05|489.23|487.23|490.05|488.05|489.23|487.23|0
1642791000000|2022-01-21 18:50:00|490.26|488.26|490.67|488.67|490.67|488.67|489.85|487.85|0
1642791010000|2022-01-21 18:50:10|493.15|491.15|494.8|492.8|494.8|492.8|493.15|491.15|0
1642791020000|2022-01-21 18:50:20|494.6|492.6|495.42|493.42|495.63|493.63|494.6|492.6|0
1642791030000|2022-01-21 18:50:30|494.6|492.6|493.15|491.15|494.6|492.6|493.15|491.15|0
1642791040000|2022-01-21 18:50:40|492.73|490.73|493.15|491.15|493.15|491.15|492.53|490.53|0
1642791050000|2022-01-21 18:50:50|492.94|490.94|492.53|490.53|492.94|490.94|492.32|490.32|0
1642791060000|2022-01-21 18:51:00|490.05|488.05|490.05|488.05|490.05|488.05|490.05|488.05|0
1642791070000|2022-01-21 18:51:10|490.88|488.88|490.46|488.46|490.88|488.88|490.05|488.05|0
1642791080000|2022-01-21 18:51:20|489.84|487.84|489.64|487.64|489.84|487.84|489.02|487.02|0
1642791090000|2022-01-21 18:51:30|489.84|487.84|489.64|487.64|490.05|488.05|489.64|487.64|0
1642791100000|2022-01-21 18:51:40|489.23|487.23|489.64|487.64|489.64|487.64|489.23|487.23|0
1642791110000|2022-01-21 18:51:50|489.23|487.23|489.43|487.43|489.43|487.43|488.71|486.71|0
1642791120000|2022-01-21 18:52:00|488.81|486.81|489.64|487.64|489.64|487.64|488.81|486.81|0
1642791130000|2022-01-21 18:52:10|488.61|486.61|487.99|485.99|488.61|486.61|487.99|485.99|0
1642791140000|2022-01-21 18:52:20|489.84|487.84|489.64|487.64|490.67|488.67|489.64|487.64|0
1642791150000|2022-01-21 18:52:30|489.43|487.43|489.43|487.43|489.64|487.64|489.43|487.43|0
1642791160000|2022-01-21 18:52:40|489.64|487.64|489.64|487.64|489.84|487.84|489.64|487.64|0
1642791170000|2022-01-21 18:52:50|491.7|489.7|491.49|489.49|491.7|489.7|490.77|488.77|0
1642791180000|2022-01-21 18:53:00|491.91|489.91|491.7|489.7|491.91|489.91|491.29|489.29|0
1642791190000|2022-01-21 18:53:10|490.35|488.35|490.05|488.05|490.35|488.35|489.64|487.64|0
1642791200000|2022-01-21 18:53:20|489.84|487.84|489.22|487.22|490.25|488.25|489.22|487.22|0
1642791210000|2022-01-21 18:53:30|489.43|487.43|490.46|488.46|490.46|488.46|489.43|487.43|0
1642791220000|2022-01-21 18:53:40|490.67|488.67|489.84|487.84|490.67|488.67|489.84|487.84|0
1642791230000|2022-01-21 18:53:50|489.64|487.64|489.64|487.64|489.64|487.64|489.64|487.64|0
1642791240000|2022-01-21 18:54:00|490.05|488.05|490.87|488.87|491.29|489.29|490.05|488.05|0
1642791250000|2022-01-21 18:54:10|492.11|490.11|492.94|490.94|492.94|490.94|492.11|490.11|0
1642791260000|2022-01-21 18:54:20|492.42|490.42|491.7|489.7|492.42|490.42|491.49|489.49|0
1642791270000|2022-01-21 18:54:30|492.94|490.94|491.49|489.49|492.94|490.94|491.49|489.49|0
1642791280000|2022-01-21 18:54:40|490.87|488.87|491.29|489.29|491.29|489.29|490.87|488.87|0
1642791290000|2022-01-21 18:54:50|491.08|489.08|491.29|489.29|491.29|489.29|491.08|489.08|0
1642791300000|2022-01-21 18:55:00|491.08|489.08|490.87|488.87|491.38|489.38|490.87|488.87|0
1642791310000|2022-01-21 18:55:10|491.28|489.28|491.9|489.9|491.9|489.9|490.76|488.76|0
1642791320000|2022-01-21 18:55:20|491.49|489.49|490.25|488.25|491.49|489.49|490.25|488.25|0
1642791330000|2022-01-21 18:55:30|490.46|488.46|490.25|488.25|490.46|488.46|490.25|488.25|0
1642791340000|2022-01-21 18:55:40|490.05|488.05|488.6|486.6|490.05|488.05|488.6|486.6|0
1642791350000|2022-01-21 18:55:50|488.4|486.4|488.19|486.19|488.4|486.4|488.19|486.19|0
1642791360000|2022-01-21 18:56:00|488.6|486.6|488.6|486.6|488.6|486.6|488.4|486.4|0
1642791370000|2022-01-21 18:56:10|488.19|486.19|488.4|486.4|488.4|486.4|488.19|486.19|0
1642791380000|2022-01-21 18:56:20|487.99|485.99|487.37|485.37|488.19|486.19|487.37|485.37|0
1642791390000|2022-01-21 18:56:30|486.75|484.75|487.57|485.57|487.57|485.57|486.75|484.75|0
1642791400000|2022-01-21 18:56:40|487.16|485.16|486.96|484.96|487.16|485.16|486.96|484.96|0
1642791410000|2022-01-21 18:56:50|487.99|485.99|488.81|486.81|488.81|486.81|487.99|485.99|0
1642791420000|2022-01-21 18:57:00|488.6|486.6|488.81|486.81|488.81|486.81|488.4|486.4|0
1642791430000|2022-01-21 18:57:10|488.6|486.6|488.81|486.81|488.81|486.81|488.19|486.19|0
1642791440000|2022-01-21 18:57:20|487.98|485.98|486.96|484.96|487.98|485.98|486.96|484.96|0
1642791450000|2022-01-21 18:57:30|487.16|485.16|487.16|485.16|487.16|485.16|486.75|484.75|0
1642791460000|2022-01-21 18:57:40|488.81|486.81|489.43|487.43|489.43|487.43|488.81|486.81|0
1642791470000|2022-01-21 18:57:50|489.63|487.63|489.22|487.22|489.84|487.84|489.22|487.22|0
1642791480000|2022-01-21 18:58:00|489.43|487.43|489.22|487.22|489.43|487.43|489.22|487.22|0
1642791490000|2022-01-21 18:58:10|489.43|487.43|488.81|486.81|489.84|487.84|488.81|486.81|0
1642791500000|2022-01-21 18:58:20|488.6|486.6|488.4|486.4|488.6|486.6|488.4|486.4|0
1642791510000|2022-01-21 18:58:30|487.37|485.37|486.75|484.75|487.37|485.37|486.75|484.75|0
1642791520000|2022-01-21 18:58:40|486.54|484.54|484.49|482.49|486.54|484.54|483.87|481.87|0
1642791530000|2022-01-21 18:58:50|484.08|482.08|482.44|480.44|484.08|482.08|482.44|480.44|0
1642791540000|2022-01-21 18:59:00|482.85|480.85|483.46|481.46|483.87|481.87|482.85|480.85|0
1642791550000|2022-01-21 18:59:10|483.87|481.87|483.46|481.46|483.87|481.87|483.05|481.05|0
1642791560000|2022-01-21 18:59:20|482.64|480.64|481.61|479.61|482.64|480.64|481.21|479.21|0
1642791570000|2022-01-21 18:59:30|479.98|477.98|481.2|479.2|481.2|479.2|479.98|477.98|0
1642791580000|2022-01-21 18:59:40|481.61|479.61|481.82|479.82|481.82|479.82|481.41|479.41|0
1642791590000|2022-01-21 18:59:50|481.61|479.61|483.05|481.05|483.05|481.05|481.61|479.61|0
1642791600000|2022-01-21 19:00:00|482.84|480.84|484.49|482.49|484.49|482.49|482.84|480.84|0
1642791610000|2022-01-21 19:00:10|485.31|483.31|483.67|481.67|485.31|483.31|483.67|481.67|0
1642791620000|2022-01-21 19:00:20|483.46|481.46|483.87|481.87|485.1|483.1|483.46|481.46|0
1642791630000|2022-01-21 19:00:30|484.28|482.28|485.31|483.31|485.51|483.51|484.28|482.28|0
1642791640000|2022-01-21 19:00:40|484.28|482.28|485.1|483.1|485.1|483.1|484.28|482.28|0
1642791650000|2022-01-21 19:00:50|484.38|482.38|484.69|482.69|484.9|482.9|484.28|482.28|0
1642791660000|2022-01-21 19:01:00|485.41|483.41|483.87|481.87|485.92|483.92|483.87|481.87|0
1642791670000|2022-01-21 19:01:10|484.9|482.9|483.87|481.87|484.9|482.9|483.87|481.87|0
1642791680000|2022-01-21 19:01:20|482.84|480.84|482.64|480.64|482.84|480.84|481.82|479.82|0
1642791690000|2022-01-21 19:01:30|482.23|480.23|482.02|480.02|482.64|480.64|482.02|480.02|0
1642791700000|2022-01-21 19:01:40|482.23|480.23|483.05|481.05|483.05|481.05|482.23|480.23|0
1642791710000|2022-01-21 19:01:50|482.84|480.84|483.25|481.25|483.25|481.25|482.64|480.64|0
1642791720000|2022-01-21 19:02:00|483.46|481.46|483.87|481.87|483.87|481.87|483.25|481.25|0
1642791730000|2022-01-21 19:02:10|482.43|480.43|483.05|481.05|483.05|481.05|482.02|480.02|0
1642791740000|2022-01-21 19:02:20|483.25|481.25|483.25|481.25|483.87|481.87|482.84|480.84|0
1642791750000|2022-01-21 19:02:30|483.66|481.66|483.66|481.66|483.66|481.66|483.25|481.25|0
1642791760000|2022-01-21 19:02:40|484.07|482.07|483.87|481.87|484.28|482.28|483.87|481.87|0
1642791770000|2022-01-21 19:02:50|483.25|481.25|484.28|482.28|484.28|482.28|483.25|481.25|0
1642791780000|2022-01-21 19:03:00|483.46|481.46|485.92|483.92|485.92|483.92|483.46|481.46|0
1642791790000|2022-01-21 19:03:10|485.51|483.51|485.1|483.1|486.74|484.74|485.1|483.1|0
1642791800000|2022-01-21 19:03:20|484.69|482.69|483.05|481.05|484.69|482.69|483.05|481.05|0
1642791810000|2022-01-21 19:03:30|482.43|480.43|482.53|480.53|482.53|480.53|482.02|480.02|0
1642791820000|2022-01-21 19:03:40|483.56|481.56|483.66|481.66|483.66|481.66|483.56|481.56|0
1642791830000|2022-01-21 19:03:50|483.87|481.87|484.89|482.89|484.89|482.89|483.87|481.87|0
1642791840000|2022-01-21 19:04:00|485.1|483.1|486.54|484.54|487.16|485.16|485.1|483.1|0
1642791850000|2022-01-21 19:04:10|486.33|484.33|486.76|484.76|486.76|484.76|486.13|484.13|0
1642791860000|2022-01-21 19:04:20|486.55|484.55|486.96|484.96|486.96|484.96|486.45|484.45|0
1642791870000|2022-01-21 19:04:30|487.38|485.38|487.17|485.17|487.38|485.38|487.17|485.17|0
1642791880000|2022-01-21 19:04:40|486.96|484.96|486.76|484.76|486.96|484.96|486.14|484.14|0
1642791890000|2022-01-21 19:04:50|486.96|484.96|486.76|484.76|487.17|485.17|486.76|484.76|0
1642791900000|2022-01-21 19:05:00|486.35|484.35|488.2|486.2|488.2|486.2|486.35|484.35|0
1642791910000|2022-01-21 19:05:10|487.99|485.99|489.43|487.43|489.43|487.43|487.99|485.99|0
1642791920000|2022-01-21 19:05:20|488.61|486.61|488.09|486.09|488.61|486.61|487.58|485.58|0
1642791930000|2022-01-21 19:05:30|488.3|486.3|489.02|487.02|489.02|487.02|488.3|486.3|0
1642791940000|2022-01-21 19:05:40|489.22|487.22|489.22|487.22|490.05|488.05|489.12|487.12|0
1642791950000|2022-01-21 19:05:50|489.02|487.02|488.81|486.81|489.43|487.43|488.81|486.81|0
1642791960000|2022-01-21 19:06:00|489.02|487.02|491.08|489.08|491.08|489.08|489.02|487.02|0
1642791970000|2022-01-21 19:06:10|490.97|488.97|490.87|488.87|491.7|489.7|490.87|488.87|0
1642791980000|2022-01-21 19:06:20|491.08|489.08|491.7|489.7|492.31|490.31|491.08|489.08|0
1642791990000|2022-01-21 19:06:30|491.49|489.49|491.49|489.49|491.9|489.9|491.49|489.49|0
1642792000000|2022-01-21 19:06:40|490.97|488.97|491.28|489.28|491.7|489.7|490.97|488.97|0
1642792010000|2022-01-21 19:06:50|490.66|488.66|490.66|488.66|491.08|489.08|490.66|488.66|0
1642792020000|2022-01-21 19:07:00|490.05|488.05|488.4|486.4|490.05|488.05|488.4|486.4|0
1642792030000|2022-01-21 19:07:10|488.2|486.2|487.37|485.37|488.2|486.2|487.17|485.17|0
1642792040000|2022-01-21 19:07:20|487.58|485.58|486.96|484.96|487.99|485.99|486.96|484.96|0
1642792050000|2022-01-21 19:07:30|486.76|484.76|486.35|484.35|486.76|484.76|486.35|484.35|0
1642792060000|2022-01-21 19:07:40|486.14|484.14|487.58|485.58|487.58|485.58|486.14|484.14|0
1642792070000|2022-01-21 19:07:50|487.78|485.78|487.47|485.47|487.78|485.78|487.47|485.47|0
1642792080000|2022-01-21 19:08:00|487.37|485.37|486.55|484.55|487.37|485.37|486.35|484.35|0
1642792090000|2022-01-21 19:08:10|487.37|485.37|486.34|484.34|487.37|485.37|486.34|484.34|0
1642792100000|2022-01-21 19:08:20|486.55|484.55|486.24|484.24|486.55|484.55|485.73|483.73|0
1642792110000|2022-01-21 19:08:30|486.34|484.34|485.52|483.52|486.34|484.34|485.32|483.32|0
1642792120000|2022-01-21 19:08:40|485.93|483.93|485.01|483.01|485.93|483.93|484.91|482.91|0
1642792130000|2022-01-21 19:08:50|485.93|483.93|485.32|483.32|486.14|484.14|485.32|483.32|0
1642792140000|2022-01-21 19:09:00|485.11|483.11|485.32|483.32|485.52|483.52|485.11|483.11|0
1642792150000|2022-01-21 19:09:10|485.11|483.11|485.32|483.32|485.32|483.32|484.7|482.7|0
1642792160000|2022-01-21 19:09:20|485.52|483.52|486.14|484.14|486.14|484.14|485.11|483.11|0
1642792170000|2022-01-21 19:09:30|485.93|483.93|486.96|484.96|486.96|484.96|485.52|483.52|0
1642792180000|2022-01-21 19:09:40|485.52|483.52|485.11|483.11|485.52|483.52|485.11|483.11|0
1642792190000|2022-01-21 19:09:50|484.91|482.91|484.7|482.7|484.91|482.91|484.7|482.7|0
1642792200000|2022-01-21 19:10:00|485.21|483.21|485.32|483.32|485.83|483.83|485.21|483.21|0
1642792210000|2022-01-21 19:10:10|486.14|484.14|486.14|484.14|486.34|484.34|485.73|483.73|0
1642792220000|2022-01-21 19:10:20|486.34|484.34|486.96|484.96|487.16|485.16|486.34|484.34|0
1642792230000|2022-01-21 19:10:30|487.16|485.16|486.96|484.96|487.16|485.16|486.55|484.55|0
1642792240000|2022-01-21 19:10:40|487.16|485.16|487.16|485.16|487.16|485.16|487.16|485.16|0
1642792250000|2022-01-21 19:10:50|486.96|484.96|485.93|483.93|486.96|484.96|485.93|483.93|0
1642792260000|2022-01-21 19:11:00|485.73|483.73|485.93|483.93|486.14|484.14|485.73|483.73|0
1642792270000|2022-01-21 19:11:10|486.14|484.14|485.93|483.93|486.14|484.14|485.93|483.93|0
1642792280000|2022-01-21 19:11:20|485.32|483.32|485.11|483.11|485.32|483.32|485.11|483.11|0
1642792290000|2022-01-21 19:11:30|484.7|482.7|484.7|482.7|485.11|483.11|484.7|482.7|0
1642792300000|2022-01-21 19:11:40|485.11|483.11|484.5|482.5|485.11|483.11|484.5|482.5|0
1642792310000|2022-01-21 19:11:50|484.09|482.09|484.09|482.09|484.09|482.09|484.09|482.09|0
1642792320000|2022-01-21 19:12:00|484.91|482.91|484.5|482.5|484.91|482.91|484.29|482.29|0
1642792330000|2022-01-21 19:12:10|484.59|482.59|484.91|482.91|484.91|482.91|484.49|482.49|0
1642792340000|2022-01-21 19:12:20|484.49|482.49|484.49|482.49|484.7|482.7|484.08|482.08|0
1642792350000|2022-01-21 19:12:30|484.39|482.39|484.29|482.29|484.7|482.7|484.29|482.29|0
1642792360000|2022-01-21 19:12:40|484.08|482.08|484.29|482.29|484.29|482.29|483.77|481.77|0
1642792370000|2022-01-21 19:12:50|484.9|482.9|484.9|482.9|484.9|482.9|484.9|482.9|0
1642792380000|2022-01-21 19:13:00|485.31|483.31|484.49|482.49|485.31|483.31|483.98|481.98|0
1642792390000|2022-01-21 19:13:10|484.29|482.29|485.21|483.21|485.21|483.21|484.29|482.29|0
1642792400000|2022-01-21 19:13:20|484.9|482.9|485.21|483.21|485.31|483.31|484.9|482.9|0
1642792410000|2022-01-21 19:13:30|485.93|483.93|487.37|485.37|487.57|485.57|485.93|483.93|0
1642792420000|2022-01-21 19:13:40|487.98|485.98|487.05|485.05|488.81|486.81|487.05|485.05|0
1642792430000|2022-01-21 19:13:50|487.16|485.16|487.78|485.78|487.78|485.78|486.96|484.96|0
1642792440000|2022-01-21 19:14:00|488.19|486.19|488.81|486.81|488.81|486.81|488.19|486.19|0
1642792450000|2022-01-21 19:14:10|489.22|487.22|488.7|486.7|489.22|487.22|488.19|486.19|0
1642792460000|2022-01-21 19:14:20|488.39|486.39|485.72|483.72|488.39|486.39|485.72|483.72|0
1642792470000|2022-01-21 19:14:30|485.93|483.93|485.93|483.93|485.93|483.93|485.11|483.11|0
1642792480000|2022-01-21 19:14:40|485.31|483.31|485.21|483.21|485.72|483.72|485.21|483.21|0
1642792490000|2022-01-21 19:14:50|484.49|482.49|485.72|483.72|485.72|483.72|484.49|482.49|0
1642792500000|2022-01-21 19:15:00|485.41|483.41|486.44|484.44|486.44|484.44|485.41|483.41|0
1642792510000|2022-01-21 19:15:10|486.34|484.34|486.85|484.85|487.16|485.16|486.34|484.34|0
1642792520000|2022-01-21 19:15:20|486.44|484.44|487.57|485.57|487.57|485.57|486.44|484.44|0
1642792530000|2022-01-21 19:15:30|487.16|485.16|487.78|485.78|487.78|485.78|486.95|484.95|0
1642792540000|2022-01-21 19:15:40|489.22|487.22|489.22|487.22|489.63|487.63|489.22|487.22|0
1642792550000|2022-01-21 19:15:50|489.01|487.01|489.01|487.01|489.83|487.83|489.01|487.01|0
1642792560000|2022-01-21 19:16:00|489.22|487.22|486.95|484.95|489.22|487.22|486.95|484.95|0
1642792570000|2022-01-21 19:16:10|486.34|484.34|485.52|483.52|486.34|484.34|485.52|483.52|0
1642792580000|2022-01-21 19:16:20|485.72|483.72|485.52|483.52|486.34|484.34|485.52|483.52|0
1642792590000|2022-01-21 19:16:30|485.72|483.72|486.03|484.03|486.03|484.03|485.62|483.62|0
1642792600000|2022-01-21 19:16:40|485.93|483.93|486.54|484.54|486.75|484.75|485.93|483.93|0
1642792610000|2022-01-21 19:16:50|486.75|484.75|485.93|483.93|486.75|484.75|485.93|483.93|0
1642792620000|2022-01-21 19:17:00|485.61|483.61|485.11|483.11|485.61|483.61|485.11|483.11|0
1642792630000|2022-01-21 19:17:10|484.9|482.9|484.9|482.9|485.11|483.11|484.9|482.9|0
1642792640000|2022-01-21 19:17:20|484.7|482.7|485.11|483.11|485.11|483.11|484.49|482.49|0
1642792650000|2022-01-21 19:17:30|485.52|483.52|485.31|483.31|485.72|483.72|485.31|483.31|0
1642792660000|2022-01-21 19:17:40|485.11|483.11|485.31|483.31|485.31|483.31|485.11|483.11|0
1642792670000|2022-01-21 19:17:50|485.52|483.52|485.52|483.52|485.52|483.52|485.31|483.31|0
1642792680000|2022-01-21 19:18:00|485.93|483.93|487.16|485.16|487.16|485.16|485.93|483.93|0
1642792690000|2022-01-21 19:18:10|487.36|485.36|485.72|483.72|487.36|485.36|485.72|483.72|0
1642792700000|2022-01-21 19:18:20|486.34|484.34|485.93|483.93|486.34|484.34|485.72|483.72|0
1642792710000|2022-01-21 19:18:30|485.82|483.82|484.69|482.69|485.82|483.82|484.69|482.69|0
1642792720000|2022-01-21 19:18:40|484.49|482.49|485.51|483.51|485.51|483.51|484.49|482.49|0
1642792730000|2022-01-21 19:18:50|485.31|483.31|485.31|483.31|485.31|483.31|485.31|483.31|0
1642792740000|2022-01-21 19:19:00|485.72|483.72|485.51|483.51|485.72|483.72|485.51|483.51|0
1642792750000|2022-01-21 19:19:10|485.72|483.72|485.51|483.51|485.72|483.72|485.31|483.31|0
1642792760000|2022-01-21 19:19:20|486.13|484.13|485.72|483.72|486.13|484.13|485.51|483.51|0
1642792770000|2022-01-21 19:19:30|485.41|483.41|485.51|483.51|485.92|483.92|485.41|483.41|0
1642792780000|2022-01-21 19:19:40|485.72|483.72|484.59|482.59|485.72|483.72|484.59|482.59|0
1642792790000|2022-01-21 19:19:50|484.69|482.69|484.9|482.9|485|483|484.69|482.69|0
1642792800000|2022-01-21 19:20:00|485.51|483.51|485.1|483.1|485.72|483.72|485.1|483.1|0
1642792810000|2022-01-21 19:20:10|484.9|482.9|483.56|481.56|484.9|482.9|483.46|481.46|0
1642792820000|2022-01-21 19:20:20|482.44|480.44|482.44|480.44|482.44|480.44|481.82|479.82|0
1642792830000|2022-01-21 19:20:30|482.23|480.23|482.85|480.85|482.85|480.85|482.03|480.03|0
1642792840000|2022-01-21 19:20:40|483.05|481.05|483.26|481.26|483.46|481.46|483.05|481.05|0
1642792850000|2022-01-21 19:20:50|483.67|481.67|484.9|482.9|484.9|482.9|483.67|481.67|0
1642792860000|2022-01-21 19:21:00|485.51|483.51|487.36|485.36|487.36|485.36|485.51|483.51|0
1642792870000|2022-01-21 19:21:10|487.57|485.57|487.25|485.25|488.18|486.18|487.25|485.25|0
1642792880000|2022-01-21 19:21:20|486.95|484.95|486.95|484.95|486.95|484.95|485.92|483.92|0
1642792890000|2022-01-21 19:21:30|486.54|484.54|486.95|484.95|486.95|484.95|486.54|484.54|0
1642792900000|2022-01-21 19:21:40|486.74|484.74|485.92|483.92|486.74|484.74|485.92|483.92|0
1642792910000|2022-01-21 19:21:50|486.02|484.02|485.51|483.51|486.33|484.33|485.51|483.51|0
1642792920000|2022-01-21 19:22:00|486.13|484.13|485.51|483.51|486.13|484.13|485.51|483.51|0
1642792930000|2022-01-21 19:22:10|484.9|482.9|484.28|482.28|485.31|483.31|484.28|482.28|0
1642792940000|2022-01-21 19:22:20|484.49|482.49|485.1|483.1|485.1|483.1|484.49|482.49|0
1642792950000|2022-01-21 19:22:30|485.31|483.31|484.69|482.69|485.31|483.31|484.08|482.08|0
1642792960000|2022-01-21 19:22:40|484.9|482.9|484.08|482.08|484.9|482.9|484.08|482.08|0
1642792970000|2022-01-21 19:22:50|484.28|482.28|485.1|483.1|485.1|483.1|484.28|482.28|0
1642792980000|2022-01-21 19:23:00|485.31|483.31|485.1|483.1|485.31|483.31|484.69|482.69|0
1642792990000|2022-01-21 19:23:10|485.31|483.31|485.72|483.72|485.72|483.72|485.1|483.1|0
1642793000000|2022-01-21 19:23:20|485.92|483.92|485.92|483.92|486.13|484.13|485.92|483.92|0
1642793010000|2022-01-21 19:23:30|486.33|484.33|486.95|484.95|486.95|484.95|486.33|484.33|0
1642793020000|2022-01-21 19:23:40|485.92|483.92|485.31|483.31|486.13|484.13|485.31|483.31|0
1642793030000|2022-01-21 19:23:50|485.92|483.92|486.74|484.74|486.95|484.95|485.92|483.92|0
1642793040000|2022-01-21 19:24:00|487.46|485.46|488.59|486.59|488.59|486.59|487.36|485.36|0
1642793050000|2022-01-21 19:24:10|488.18|486.18|488.8|486.8|488.8|486.8|488.18|486.18|0
1642793060000|2022-01-21 19:24:20|489.62|487.62|488.39|486.39|489.62|487.62|488.39|486.39|0
1642793070000|2022-01-21 19:24:30|488.18|486.18|488.59|486.59|488.8|486.8|488.18|486.18|0
1642793080000|2022-01-21 19:24:40|489.62|487.62|489.62|487.62|490.24|488.24|489.62|487.62|0
1642793090000|2022-01-21 19:24:50|489.83|487.83|489.83|487.83|490.03|488.03|489.83|487.83|0
1642793100000|2022-01-21 19:25:00|489.41|487.41|488.59|486.59|489.41|487.41|488.59|486.59|0
1642793110000|2022-01-21 19:25:10|487.77|485.77|487.56|485.56|487.77|485.77|487.36|485.36|0
1642793120000|2022-01-21 19:25:20|487.46|485.46|486.63|484.63|487.46|485.46|486.63|484.63|0
1642793130000|2022-01-21 19:25:30|486.74|484.74|486.74|484.74|486.95|484.95|486.74|484.74|0
1642793140000|2022-01-21 19:25:40|486.54|484.54|485.61|483.61|486.54|484.54|485.51|483.51|0
1642793150000|2022-01-21 19:25:50|485.51|483.51|484.89|482.89|485.51|483.51|484.69|482.69|0
1642793160000|2022-01-21 19:26:00|485.1|483.1|485.51|483.51|485.51|483.51|485.1|483.1|0
1642793170000|2022-01-21 19:26:10|485.1|483.1|483.25|481.25|485.1|483.1|483.25|481.25|0
1642793180000|2022-01-21 19:26:20|483.46|481.46|482.53|480.53|483.46|481.46|482.53|480.53|0
1642793190000|2022-01-21 19:26:30|481|479|480.69|478.69|481|479|480.39|478.39|0
1642793200000|2022-01-21 19:26:40|480.39|478.39|479.37|477.37|480.39|478.39|479.37|477.37|0
1642793210000|2022-01-21 19:26:50|478.96|476.96|479.77|477.77|479.77|477.77|478.96|476.96|0
1642793220000|2022-01-21 19:27:00|480.08|478.08|478.85|476.85|480.08|478.08|478.85|476.85|0
1642793230000|2022-01-21 19:27:10|478.55|476.55|478.55|476.55|478.55|476.55|478.14|476.14|0
1642793240000|2022-01-21 19:27:20|478.34|476.34|478.34|476.34|478.55|476.55|478.34|476.34|0
1642793250000|2022-01-21 19:27:30|477.94|475.94|478.14|476.14|478.14|476.14|477.94|475.94|0
1642793260000|2022-01-21 19:27:40|478.55|476.55|477.94|475.94|478.55|476.55|477.94|475.94|0
1642793270000|2022-01-21 19:27:50|478.24|476.24|479.16|477.16|479.16|477.16|478.24|476.24|0
1642793280000|2022-01-21 19:28:00|478.96|476.96|478.14|476.14|478.96|476.96|478.14|476.14|0
1642793290000|2022-01-21 19:28:10|478.03|476.03|478.55|476.55|478.55|476.55|478.03|476.03|0
1642793300000|2022-01-21 19:28:20|478.14|476.14|476.92|474.92|478.14|476.14|476.92|474.92|0
1642793310000|2022-01-21 19:28:30|477.32|475.32|476.1|474.1|477.32|475.32|475.9|473.9|0
1642793320000|2022-01-21 19:28:40|475.49|473.49|476.51|474.51|476.51|474.51|475.49|473.49|0
1642793330000|2022-01-21 19:28:50|476.71|474.71|476.92|474.92|477.12|475.12|476.71|474.71|0
1642793340000|2022-01-21 19:29:00|477.12|475.12|476.3|474.3|477.12|475.12|476.3|474.3|0
1642793350000|2022-01-21 19:29:10|476.1|474.1|476.1|474.1|476.1|474.1|476.1|474.1|0
1642793360000|2022-01-21 19:29:20|476.51|474.51|476.51|474.51|476.51|474.51|476.3|474.3|0
1642793370000|2022-01-21 19:29:30|475.9|473.9|475.69|473.69|475.9|473.9|475.69|473.69|0
1642793380000|2022-01-21 19:29:40|475.49|473.49|475.49|473.49|475.69|473.69|475.49|473.49|0
1642793390000|2022-01-21 19:29:50|475.69|473.69|476.3|474.3|476.3|474.3|475.69|473.69|0
1642793400000|2022-01-21 19:30:00|476.1|474.1|475.49|473.49|476.1|474.1|475.49|473.49|0
1642793410000|2022-01-21 19:30:10|475.69|473.69|474.47|472.47|475.69|473.69|474.47|472.47|0
1642793420000|2022-01-21 19:30:20|474.27|472.27|474.88|472.88|474.88|472.88|474.06|472.06|0
1642793430000|2022-01-21 19:30:30|474.06|472.06|474.27|472.27|474.27|472.27|473.86|471.86|0
1642793440000|2022-01-21 19:30:40|475.08|473.08|475.08|473.08|475.08|473.08|475.08|473.08|0
1642793450000|2022-01-21 19:30:50|475.49|473.49|475.08|473.08|475.49|473.49|475.08|473.08|0
1642793460000|2022-01-21 19:31:00|475.28|473.28|475.89|473.89|475.89|473.89|475.28|473.28|0
1642793470000|2022-01-21 19:31:10|476.51|474.51|477.32|475.32|477.32|475.32|476.51|474.51|0
1642793480000|2022-01-21 19:31:20|476.71|474.71|476.91|474.91|477.42|475.42|476.71|474.71|0
1642793490000|2022-01-21 19:31:30|477.12|475.12|478.34|476.34|478.34|476.34|477.12|475.12|0
1642793500000|2022-01-21 19:31:40|478.14|476.14|477.32|475.32|478.14|476.14|477.32|475.32|0
1642793510000|2022-01-21 19:31:50|477.12|475.12|477.12|475.12|477.12|475.12|476.91|474.91|0
1642793520000|2022-01-21 19:32:00|476.71|474.71|475.49|473.49|476.71|474.71|475.49|473.49|0
1642793530000|2022-01-21 19:32:10|476.5|474.5|476.5|474.5|476.5|474.5|475.69|473.69|0
1642793540000|2022-01-21 19:32:20|477.12|475.12|476.5|474.5|477.32|475.32|476.5|474.5|0
1642793550000|2022-01-21 19:32:30|476.4|474.4|476.3|474.3|476.71|474.71|476.3|474.3|0
1642793560000|2022-01-21 19:32:40|476.1|474.1|476.3|474.3|476.3|474.3|476.1|474.1|0
1642793570000|2022-01-21 19:32:50|476.1|474.1|476.1|474.1|476.3|474.3|475.89|473.89|0
1642793580000|2022-01-21 19:33:00|476.3|474.3|476.3|474.3|476.3|474.3|476.1|474.1|0
1642793590000|2022-01-21 19:33:10|476.71|474.71|476.91|474.91|476.91|474.91|476.5|474.5|0
1642793600000|2022-01-21 19:33:20|476.71|474.71|477.32|475.32|477.32|475.32|476.71|474.71|0
1642793610000|2022-01-21 19:33:30|476.81|474.81|477.52|475.52|477.52|475.52|476.81|474.81|0
1642793620000|2022-01-21 19:33:40|477.11|475.11|477.32|475.32|477.32|475.32|477.11|475.11|0
1642793630000|2022-01-21 19:33:50|476.91|474.91|477.11|475.11|477.32|475.32|476.91|474.91|0
1642793640000|2022-01-21 19:34:00|476.8|474.8|476.5|474.5|476.91|474.91|476.5|474.5|0
1642793650000|2022-01-21 19:34:10|477.11|475.11|477.32|475.32|477.32|475.32|476.8|474.8|0
1642793660000|2022-01-21 19:34:20|476.3|474.3|476.71|474.71|476.71|474.71|476.3|474.3|0
1642793670000|2022-01-21 19:34:30|476.91|474.91|476.5|474.5|476.91|474.91|476.3|474.3|0
1642793680000|2022-01-21 19:34:40|476.91|474.91|476.71|474.71|476.91|474.91|476.5|474.5|0
1642793690000|2022-01-21 19:34:50|476.5|474.5|476.71|474.71|476.71|474.71|476.5|474.5|0
1642793700000|2022-01-21 19:35:00|476.6|474.6|475.48|473.48|476.6|474.6|475.48|473.48|0
1642793710000|2022-01-21 19:35:10|475.28|473.28|473.65|471.65|475.28|473.28|473.65|471.65|0
1642793720000|2022-01-21 19:35:20|473.75|471.75|473.65|471.65|473.85|471.85|473.65|471.65|0
1642793730000|2022-01-21 19:35:30|473.45|471.45|473.24|471.24|473.45|471.45|473.24|471.24|0
1642793740000|2022-01-21 19:35:40|473.45|471.45|474.06|472.06|474.06|472.06|473.45|471.45|0
1642793750000|2022-01-21 19:35:50|474.26|472.26|474.36|472.36|474.46|472.46|474.26|472.26|0
1642793760000|2022-01-21 19:36:00|474.87|472.87|475.69|473.69|475.89|473.89|474.87|472.87|0
1642793770000|2022-01-21 19:36:10|475.28|473.28|475.07|473.07|475.28|473.28|475.07|473.07|0
1642793780000|2022-01-21 19:36:20|474.87|472.87|474.87|472.87|475.28|473.28|474.67|472.67|0
1642793790000|2022-01-21 19:36:30|475.07|473.07|476.91|474.91|476.91|474.91|475.07|473.07|0
1642793800000|2022-01-21 19:36:40|476.7|474.7|478.13|476.13|478.13|476.13|476.7|474.7|0
1642793810000|2022-01-21 19:36:50|478.43|476.43|479.15|477.15|479.15|477.15|478.43|476.43|0
1642793820000|2022-01-21 19:37:00|478.95|476.95|480.58|478.58|480.58|478.58|478.95|476.95|0
1642793830000|2022-01-21 19:37:10|479.97|477.97|480.58|478.58|480.58|478.58|479.97|477.97|0
1642793840000|2022-01-21 19:37:20|481.2|479.2|480.79|478.79|481.4|479.4|480.79|478.79|0
1642793850000|2022-01-21 19:37:30|480.58|478.58|479.56|477.56|480.58|478.58|479.56|477.56|0
1642793860000|2022-01-21 19:37:40|478.95|476.95|478.34|476.34|478.95|476.95|478.34|476.34|0
1642793870000|2022-01-21 19:37:50|477.93|475.93|477.93|475.93|477.93|475.93|477.72|475.72|0
1642793880000|2022-01-21 19:38:00|478.34|476.34|479.76|477.76|479.76|477.76|478.34|476.34|0
1642793890000|2022-01-21 19:38:10|480.38|478.38|479.56|477.56|480.38|478.38|479.56|477.56|0
1642793900000|2022-01-21 19:38:20|479.97|477.97|480.38|478.38|480.38|478.38|479.97|477.97|0
1642793910000|2022-01-21 19:38:30|480.99|478.99|480.58|478.58|480.99|478.99|480.38|478.38|0
1642793920000|2022-01-21 19:38:40|480.79|478.79|481.6|479.6|481.6|479.6|480.79|478.79|0
1642793930000|2022-01-21 19:38:50|481.7|479.7|481.2|479.2|481.81|479.81|481.2|479.2|0
1642793940000|2022-01-21 19:39:00|480.79|478.79|479.66|477.66|480.79|478.79|479.66|477.66|0
1642793950000|2022-01-21 19:39:10|479.97|477.97|480.58|478.58|480.58|478.58|479.97|477.97|0
1642793960000|2022-01-21 19:39:20|480.38|478.38|480.58|478.58|480.58|478.58|480.38|478.38|0
1642793970000|2022-01-21 19:39:30|481.81|479.81|481.6|479.6|482.01|480.01|481.4|479.4|0
1642793980000|2022-01-21 19:39:40|480.99|478.99|481.4|479.4|481.4|479.4|480.99|478.99|0
1642793990000|2022-01-21 19:39:50|481.5|479.5|480.99|478.99|481.5|479.5|480.99|478.99|0
1642794000000|2022-01-21 19:40:00|482.01|480.01|482.42|480.42|482.42|480.42|482.01|480.01|0
1642794010000|2022-01-21 19:40:10|483.24|481.24|484.06|482.06|484.06|482.06|483.24|481.24|0
1642794020000|2022-01-21 19:40:20|483.86|481.86|482.22|480.22|483.86|481.86|482.22|480.22|0
1642794030000|2022-01-21 19:40:30|482.01|480.01|481.19|479.19|482.01|480.01|481.19|479.19|0
1642794040000|2022-01-21 19:40:40|480.99|478.99|481.19|479.19|481.19|479.19|480.99|478.99|0
1642794050000|2022-01-21 19:40:50|480.99|478.99|481.81|479.81|481.81|479.81|480.99|478.99|0
1642794060000|2022-01-21 19:41:00|481.6|479.6|481.29|479.29|481.81|479.81|481.29|479.29|0
1642794070000|2022-01-21 19:41:10|482.22|480.22|481.4|479.4|482.42|480.42|481.4|479.4|0
1642794080000|2022-01-21 19:41:20|481.6|479.6|481.6|479.6|481.81|479.81|481.6|479.6|0
1642794090000|2022-01-21 19:41:30|481.4|479.4|480.99|478.99|481.4|479.4|480.99|478.99|0
1642794100000|2022-01-21 19:41:40|480.37|478.37|480.78|478.78|480.78|478.78|480.17|478.17|0
1642794110000|2022-01-21 19:41:50|480.58|478.58|480.58|478.58|480.58|478.58|479.97|477.97|0
1642794120000|2022-01-21 19:42:00|480.99|478.99|479.97|477.97|480.99|478.99|479.97|477.97|0
1642794130000|2022-01-21 19:42:10|479.15|477.15|479.35|477.35|479.56|477.56|478.94|476.94|0
1642794140000|2022-01-21 19:42:20|478.94|476.94|480.17|478.17|480.17|478.17|478.94|476.94|0
1642794150000|2022-01-21 19:42:30|479.97|477.97|479.35|477.35|479.97|477.97|479.35|477.35|0
1642794160000|2022-01-21 19:42:40|478.33|476.33|478.13|476.13|478.33|476.33|478.13|476.13|0
1642794170000|2022-01-21 19:42:50|479.35|477.35|479.96|477.96|480.37|478.37|479.35|477.35|0
1642794180000|2022-01-21 19:43:00|479.76|477.76|480.58|478.58|480.78|478.78|479.76|477.76|0
1642794190000|2022-01-21 19:43:10|480.99|478.99|479.56|477.56|480.99|478.99|479.56|477.56|0
1642794200000|2022-01-21 19:43:20|480.17|478.17|479.76|477.76|480.17|478.17|479.76|477.76|0
1642794210000|2022-01-21 19:43:30|479.35|477.35|478.94|476.94|479.56|477.56|478.94|476.94|0
1642794220000|2022-01-21 19:43:40|478.74|476.74|478.94|476.94|479.15|477.15|478.74|476.74|0
1642794230000|2022-01-21 19:43:50|479.35|477.35|478.94|476.94|479.35|477.35|478.94|476.94|0
1642794240000|2022-01-21 19:44:00|479.35|477.35|478.94|476.94|479.35|477.35|478.33|476.33|0
1642794250000|2022-01-21 19:44:10|478.33|476.33|478.13|476.13|478.33|476.33|477.72|475.72|0
1642794260000|2022-01-21 19:44:20|477.92|475.92|477.82|475.82|477.92|475.92|477.82|475.82|0
1642794270000|2022-01-21 19:44:30|477.72|475.72|478.33|476.33|478.33|476.33|477.31|475.31|0
1642794280000|2022-01-21 19:44:40|477.92|475.92|477.72|475.72|478.33|476.33|477.72|475.72|0
1642794290000|2022-01-21 19:44:50|477.31|475.31|478.13|476.13|478.13|476.13|477.31|475.31|0
1642794300000|2022-01-21 19:45:00|477.92|475.92|477.72|475.72|478.33|476.33|477.72|475.72|0
1642794310000|2022-01-21 19:45:10|477.92|475.92|478.74|476.74|478.74|476.74|477.92|475.92|0
1642794320000|2022-01-21 19:45:20|478.33|476.33|479.15|477.15|479.15|477.15|478.33|476.33|0
1642794330000|2022-01-21 19:45:30|478.94|476.94|479.15|477.15|479.15|477.15|478.94|476.94|0
1642794340000|2022-01-21 19:45:40|478.74|476.74|479.55|477.55|479.55|477.55|478.53|476.53|0
1642794350000|2022-01-21 19:45:50|478.94|476.94|478.74|476.74|479.15|477.15|478.74|476.74|0
1642794360000|2022-01-21 19:46:00|478.33|476.33|479.96|477.96|480.37|478.37|478.33|476.33|0
1642794370000|2022-01-21 19:46:10|479.76|477.76|479.96|477.96|480.37|478.37|479.76|477.76|0
1642794380000|2022-01-21 19:46:20|479.76|477.76|479.14|477.14|479.76|477.76|479.14|477.14|0
1642794390000|2022-01-21 19:46:30|479.35|477.35|479.76|477.76|479.76|477.76|479.35|477.35|0
1642794400000|2022-01-21 19:46:40|480.57|478.57|479.55|477.55|480.57|478.57|479.55|477.55|0
1642794410000|2022-01-21 19:46:50|480.37|478.37|480.57|478.57|480.57|478.57|480.37|478.37|0
1642794420000|2022-01-21 19:47:00|479.96|477.96|479.96|477.96|480.06|478.06|479.96|477.96|0
1642794430000|2022-01-21 19:47:10|479.76|477.76|481.39|479.39|481.6|479.6|479.76|477.76|0
1642794440000|2022-01-21 19:47:20|480.98|478.98|480.57|478.57|481.19|479.19|480.57|478.57|0
1642794450000|2022-01-21 19:47:30|480.37|478.37|480.98|478.98|480.98|478.98|480.37|478.37|0
1642794460000|2022-01-21 19:47:40|480.57|478.57|479.76|477.76|480.57|478.57|479.76|477.76|0
1642794470000|2022-01-21 19:47:50|480.16|478.16|480.16|478.16|480.16|478.16|479.96|477.96|0
1642794480000|2022-01-21 19:48:00|479.76|477.76|479.35|477.35|479.96|477.96|479.35|477.35|0
1642794490000|2022-01-21 19:48:10|478.73|476.73|478.12|476.12|478.73|476.73|478.12|476.12|0
1642794500000|2022-01-21 19:48:20|478.33|476.33|478.94|476.94|479.14|477.14|478.33|476.33|0
1642794510000|2022-01-21 19:48:30|478.73|476.73|477.92|475.92|478.73|476.73|477.92|475.92|0
1642794520000|2022-01-21 19:48:40|478.12|476.12|477.71|475.71|478.12|476.12|477.71|475.71|0
1642794530000|2022-01-21 19:48:50|477.92|475.92|477.71|475.71|477.92|475.92|477.71|475.71|0
1642794540000|2022-01-21 19:49:00|477.92|475.92|478.73|476.73|479.14|477.14|477.92|475.92|0
1642794550000|2022-01-21 19:49:10|479.35|477.35|479.35|477.35|479.76|477.76|479.35|477.35|0
1642794560000|2022-01-21 19:49:20|479.14|477.14|480.16|478.16|480.37|478.37|479.14|477.14|0
1642794570000|2022-01-21 19:49:30|480.26|478.26|479.96|477.96|480.26|478.26|479.96|477.96|0
1642794580000|2022-01-21 19:49:40|479.75|477.75|479.55|477.55|480.16|478.16|479.55|477.55|0
1642794590000|2022-01-21 19:49:50|479.14|477.14|480.78|478.78|480.78|478.78|479.14|477.14|0
1642794600000|2022-01-21 19:50:00|480.37|478.37|479.55|477.55|480.37|478.37|479.55|477.55|0
1642794610000|2022-01-21 19:50:10|478.94|476.94|479.75|477.75|479.75|477.75|478.94|476.94|0
1642794620000|2022-01-21 19:50:20|479.35|477.35|477.71|475.71|479.35|477.35|477.51|475.51|0
1642794630000|2022-01-21 19:50:30|477.51|475.51|477.92|475.92|477.92|475.92|477.51|475.51|0
1642794640000|2022-01-21 19:50:40|477.71|475.71|478.12|476.12|478.12|476.12|477.4|475.4|0
1642794650000|2022-01-21 19:50:50|477.92|475.92|477.92|475.92|477.92|475.92|477.71|475.71|0
1642794660000|2022-01-21 19:51:00|477.51|475.51|476.9|474.9|477.51|475.51|476.9|474.9|0
1642794670000|2022-01-21 19:51:10|476.49|474.49|475.67|473.67|476.49|474.49|475.67|473.67|0
1642794680000|2022-01-21 19:51:20|475.47|473.47|475.88|473.88|475.88|473.88|475.47|473.47|0
1642794690000|2022-01-21 19:51:30|475.67|473.67|475.67|473.67|475.88|473.88|475.67|473.67|0
1642794700000|2022-01-21 19:51:40|476.08|474.08|475.47|473.47|476.08|474.08|474.86|472.86|0
1642794710000|2022-01-21 19:51:50|475.26|473.26|474.86|472.86|475.26|473.26|474.86|472.86|0
1642794720000|2022-01-21 19:52:00|474.25|472.25|474.04|472.04|474.86|472.86|474.04|472.04|0
1642794730000|2022-01-21 19:52:10|473.84|471.84|473.64|471.64|473.84|471.84|473.03|471.03|0
1642794740000|2022-01-21 19:52:20|473.23|471.23|474.04|472.04|474.04|472.04|473.23|471.23|0
1642794750000|2022-01-21 19:52:30|474.25|472.25|473.73|471.73|474.25|472.25|473.73|471.73|0
1642794760000|2022-01-21 19:52:40|474.04|472.04|474.25|472.25|474.25|472.25|474.04|472.04|0
1642794770000|2022-01-21 19:52:50|474.04|472.04|474.75|472.75|474.75|472.75|474.04|472.04|0
1642794780000|2022-01-21 19:53:00|475.26|473.26|475.26|473.26|475.26|473.26|475.06|473.06|0
1642794790000|2022-01-21 19:53:10|475.47|473.47|476.08|474.08|476.08|474.08|475.47|473.47|0
1642794800000|2022-01-21 19:53:20|476.28|474.28|476.08|474.08|476.28|474.28|475.67|473.67|0
1642794810000|2022-01-21 19:53:30|475.87|473.87|474.65|472.65|475.87|473.87|474.65|472.65|0
1642794820000|2022-01-21 19:53:40|474.86|472.86|474.86|472.86|474.86|472.86|474.45|472.45|0
1642794830000|2022-01-21 19:53:50|474.65|472.65|475.47|473.47|475.47|473.47|474.65|472.65|0
1642794840000|2022-01-21 19:54:00|475.06|473.06|475.26|473.26|475.26|473.26|475.06|473.06|0
1642794850000|2022-01-21 19:54:10|475.47|473.47|475.06|473.06|475.47|473.47|475.06|473.06|0
1642794860000|2022-01-21 19:54:20|474.86|472.86|474.86|472.86|474.86|472.86|474.24|472.24|0
1642794870000|2022-01-21 19:54:30|474.24|472.24|473.84|471.84|474.45|472.45|473.84|471.84|0
1642794880000|2022-01-21 19:54:40|474.24|472.24|474.45|472.45|474.65|472.65|474.24|472.24|0
1642794890000|2022-01-21 19:54:50|474.24|472.24|474.24|472.24|474.24|472.24|474.04|472.04|0
1642794900000|2022-01-21 19:55:00|474.04|472.04|474.04|472.04|474.24|472.24|474.04|472.04|0
1642794910000|2022-01-21 19:55:10|473.63|471.63|473.43|471.43|473.84|471.84|473.43|471.43|0
1642794930000|2022-01-21 19:55:30|473.63|471.63|473.63|471.63|473.63|471.63|473.23|471.23|0
1642794940000|2022-01-21 19:55:40|473.84|471.84|475.26|473.26|475.26|473.26|473.84|471.84|0
1642794950000|2022-01-21 19:55:50|474.65|472.65|474.04|472.04|474.65|472.65|474.04|472.04|0
1642794960000|2022-01-21 19:56:00|474.24|472.24|473.53|471.53|474.45|472.45|473.53|471.53|0
1642794970000|2022-01-21 19:56:10|473.63|471.63|474.04|472.04|474.04|472.04|473.63|471.63|0
1642794980000|2022-01-21 19:56:20|474.24|472.24|474.65|472.65|475.06|473.06|474.24|472.24|0
1642794990000|2022-01-21 19:56:30|475.06|473.06|473.63|471.63|475.06|473.06|473.63|471.63|0
1642795000000|2022-01-21 19:56:40|474.04|472.04|473.43|471.43|474.04|472.04|473.43|471.43|0
1642795010000|2022-01-21 19:56:50|473.02|471.02|472.51|470.51|473.23|471.23|472.41|470.41|0
1642795020000|2022-01-21 19:57:00|472.41|470.41|471.6|469.6|472.41|470.41|471.6|469.6|0
1642795030000|2022-01-21 19:57:10|471.4|469.4|470.58|468.58|471.4|469.4|470.18|468.18|0
1642795040000|2022-01-21 19:57:20|470.38|468.38|469.87|467.87|470.38|468.38|469.77|467.77|0
1642795050000|2022-01-21 19:57:30|469.47|467.47|468.76|466.76|469.47|467.47|468.56|466.56|0
1642795060000|2022-01-21 19:57:40|468.56|466.56|468.76|466.76|468.76|466.76|468.56|466.56|0
1642795070000|2022-01-21 19:57:50|468.35|466.35|469.37|467.37|469.37|467.37|468.35|466.35|0
1642795080000|2022-01-21 19:58:00|468.96|466.96|468.56|466.56|469.16|467.16|468.56|466.56|0
1642795090000|2022-01-21 19:58:10|468.35|466.35|468.35|466.35|468.35|466.35|468.25|466.25|0
1642795100000|2022-01-21 19:58:20|468.56|466.56|468.15|466.15|468.56|466.56|468.15|466.15|0
1642795110000|2022-01-21 19:58:30|468.56|466.56|468.76|466.76|468.76|466.76|468.56|466.56|0
1642795120000|2022-01-21 19:58:40|468.56|466.56|468.35|466.35|468.56|466.56|468.35|466.35|0
1642795130000|2022-01-21 19:58:50|468.15|466.15|468.15|466.15|468.15|466.15|467.95|465.95|0
1642795140000|2022-01-21 19:59:00|468.56|466.56|468.35|466.35|468.56|466.56|468.35|466.35|0
1642795150000|2022-01-21 19:59:10|468.15|466.15|467.75|465.75|468.15|466.15|467.75|465.75|0
1642795160000|2022-01-21 19:59:20|467.34|465.34|465.72|463.72|467.34|465.34|465.52|463.52|0
1642795170000|2022-01-21 19:59:30|465.92|463.92|465.92|463.92|466.53|464.53|465.92|463.92|0
1642795180000|2022-01-21 19:59:40|465.52|463.52|465.12|463.12|465.92|463.92|465.12|463.12|0
1642795190000|2022-01-21 19:59:50|465.32|463.32|464.71|462.71|465.32|463.32|464.71|462.71|0
1642795200000|2022-01-21 20:00:00|465.52|463.52|464.71|462.71|465.52|463.52|464.51|462.51|0
1642795210000|2022-01-21 20:00:10|464.31|462.31|464.11|462.11|464.31|462.31|464.11|462.11|0
1642795220000|2022-01-21 20:00:20|464.31|462.31|464.11|462.11|464.31|462.31|464.11|462.11|0
1642795230000|2022-01-21 20:00:30|464.51|462.51|464.11|462.11|464.51|462.51|464.11|462.11|0
1642795240000|2022-01-21 20:00:40|464.31|462.31|466.33|464.33|466.33|464.33|464.31|462.31|0
1642795250000|2022-01-21 20:00:50|466.53|464.53|466.83|464.83|466.93|464.93|466.53|464.53|0
1642795260000|2022-01-21 20:01:00|466.93|464.93|467.95|465.95|467.95|465.95|466.93|464.93|0
1642795270000|2022-01-21 20:01:10|467.74|465.74|467.95|465.95|468.15|466.15|467.74|465.74|0
1642795280000|2022-01-21 20:01:20|467.34|465.34|468.55|466.55|468.55|466.55|467.34|465.34|0
1642795290000|2022-01-21 20:01:30|467.74|465.74|467.74|465.74|467.74|465.74|467.54|465.54|0
1642795300000|2022-01-21 20:01:40|467.34|465.34|468.55|466.55|468.96|466.96|467.34|465.34|0
1642795310000|2022-01-21 20:01:50|467.74|465.74|467.74|465.74|467.74|465.74|467.74|465.74|0
1642795320000|2022-01-21 20:02:00|467.34|465.34|468.76|466.76|468.76|466.76|467.34|465.34|0
1642795330000|2022-01-21 20:02:10|468.55|466.55|469.16|467.16|469.16|467.16|468.55|466.55|0
1642795340000|2022-01-21 20:02:20|468.96|466.96|468.55|466.55|468.96|466.96|468.55|466.55|0
1642795350000|2022-01-21 20:02:30|468.76|466.76|466.93|464.93|468.76|466.76|466.93|464.93|0
1642795360000|2022-01-21 20:02:40|467.34|465.34|467.54|465.54|467.74|465.74|467.34|465.34|0
1642795370000|2022-01-21 20:02:50|467.74|465.74|468.15|466.15|468.35|466.35|467.74|465.74|0
1642795380000|2022-01-21 20:03:00|468.04|466.04|469.16|467.16|469.16|467.16|468.04|466.04|0
1642795390000|2022-01-21 20:03:10|467.74|465.74|466.12|464.12|467.74|465.74|466.12|464.12|0
1642795400000|2022-01-21 20:03:20|465.31|463.31|465.31|463.31|465.92|463.92|465.31|463.31|0
1642795410000|2022-01-21 20:03:30|462.99|460.99|462.79|460.79|462.99|460.99|462.59|460.59|0
1642795420000|2022-01-21 20:03:40|462.99|460.99|462.59|460.59|462.99|460.99|462.59|460.59|0
1642795430000|2022-01-21 20:03:50|463.2|461.2|464.01|462.01|464.01|462.01|463.2|461.2|0
1642795440000|2022-01-21 20:04:00|466.17|464.17|465.67|463.67|466.28|464.28|465.67|463.67|0
1642795450000|2022-01-21 20:04:10|465.36|463.36|464.66|462.66|465.36|463.36|464.66|462.66|0
1642795460000|2022-01-21 20:04:20|464.35|462.35|464.05|462.05|464.35|462.35|464.05|462.05|0
1642795470000|2022-01-21 20:04:30|463.85|461.85|463.85|461.85|463.85|461.85|463.74|461.74|0
1642795480000|2022-01-21 20:04:40|463.04|461.04|463.82|461.82|464.62|462.62|463.04|461.04|0
1642795490000|2022-01-21 20:04:50|463.62|461.62|463.82|461.82|463.82|461.82|463.62|461.62|0
1642795500000|2022-01-21 20:05:00|464.22|462.22|463.61|461.61|464.22|462.22|463.61|461.61|0
1642795510000|2022-01-21 20:05:10|463.71|461.71|463.21|461.21|463.82|461.82|463.21|461.21|0
1642795520000|2022-01-21 20:05:20|462.61|460.61|462.41|460.41|462.81|460.81|462.41|460.41|0
1642795530000|2022-01-21 20:05:30|462.61|460.61|462.61|460.61|462.61|460.61|462.41|460.41|0
1642795540000|2022-01-21 20:05:40|462.41|460.41|464.53|462.53|464.53|462.53|462.41|460.41|0
1642795550000|2022-01-21 20:05:50|464.42|462.42|463.92|461.92|464.42|462.42|463.72|461.72|0
1642795560000|2022-01-21 20:06:00|464.12|462.12|464.33|462.33|464.33|462.33|463.92|461.92|0
1642795570000|2022-01-21 20:06:10|464.12|462.12|463.92|461.92|464.12|462.12|463.92|461.92|0
1642795580000|2022-01-21 20:06:20|463.72|461.72|462.92|460.92|463.72|461.72|462.92|460.92|0
1642795590000|2022-01-21 20:06:30|463.12|461.12|461.61|459.61|463.12|461.12|461.51|459.51|0
1642795600000|2022-01-21 20:06:40|461.51|459.51|461.71|459.71|462.11|460.11|461.51|459.51|0
1642795610000|2022-01-21 20:06:50|461.61|459.61|461.81|459.81|461.81|459.81|461.51|459.51|0
1642795620000|2022-01-21 20:07:00|461.31|459.31|461.11|459.11|461.91|459.91|461.11|459.11|0
1642795630000|2022-01-21 20:07:10|461.31|459.31|460.71|458.71|461.31|459.31|460.71|458.71|0
1642795640000|2022-01-21 20:07:20|460.51|458.51|460.51|458.51|460.51|458.51|460.31|458.31|0
1642795650000|2022-01-21 20:07:30|460.31|458.31|460.11|458.11|460.31|458.31|460.11|458.11|0
1642795660000|2022-01-21 20:07:40|459.71|457.71|460.31|458.31|460.31|458.31|459.71|457.71|0
1642795670000|2022-01-21 20:07:50|459.91|457.91|459.1|457.1|459.91|457.91|459.1|457.1|0
1642795680000|2022-01-21 20:08:00|459.71|457.71|459.3|457.3|459.71|457.71|459.3|457.3|0
1642795690000|2022-01-21 20:08:10|459.7|457.7|460.51|458.51|460.71|458.71|459.7|457.7|0
1642795700000|2022-01-21 20:08:20|460.71|458.71|459.3|457.3|460.71|458.71|459.3|457.3|0
1642795710000|2022-01-21 20:08:30|459.1|457.1|459.5|457.5|459.5|457.5|459.1|457.1|0
1642795720000|2022-01-21 20:08:40|458.9|456.9|457.5|455.5|458.9|456.9|457.5|455.5|0
1642795730000|2022-01-21 20:08:50|457.7|455.7|457.8|455.8|457.9|455.9|457.7|455.7|0
1642795740000|2022-01-21 20:09:00|458.5|456.5|459.1|457.1|459.1|457.1|458.5|456.5|0
1642795750000|2022-01-21 20:09:10|458.1|456.1|460.71|458.71|460.71|458.71|458.1|456.1|0
1642795760000|2022-01-21 20:09:20|459.9|457.9|459.5|457.5|459.9|457.9|459.5|457.5|0
1642795770000|2022-01-21 20:09:30|460.1|458.1|459.7|457.7|460.1|458.1|459.5|457.5|0
1642795780000|2022-01-21 20:09:40|460.3|458.3|461.71|459.71|461.71|459.71|459.9|457.9|0
1642795790000|2022-01-21 20:09:50|461.11|459.11|459.7|457.7|461.11|459.11|459.7|457.7|0
1642795800000|2022-01-21 20:10:00|459.5|457.5|457.1|455.1|459.5|457.5|457.1|455.1|0
1642795810000|2022-01-21 20:10:10|457.3|455.3|457.3|455.3|457.7|455.7|457.3|455.3|0
1642795820000|2022-01-21 20:10:20|456.7|454.7|457.1|455.1|457.3|455.3|456.7|454.7|0
1642795830000|2022-01-21 20:10:30|456.9|454.9|458.1|456.1|459.1|457.1|456.9|454.9|0
1642795840000|2022-01-21 20:10:40|457.9|455.9|458.5|456.5|458.7|456.7|457.9|455.9|0
1642795850000|2022-01-21 20:10:50|458.9|456.9|459.1|457.1|459.3|457.3|458.9|456.9|0
1642795860000|2022-01-21 20:11:00|459.3|457.3|459.9|457.9|460.91|458.91|459.3|457.3|0
1642795870000|2022-01-21 20:11:10|459.5|457.5|458.1|456.1|459.5|457.5|458.1|456.1|0
1642795880000|2022-01-21 20:11:20|458.3|456.3|457.2|455.2|458.3|456.3|457.1|455.1|0
1642795890000|2022-01-21 20:11:30|456.9|454.9|456.5|454.5|456.9|454.9|456.5|454.5|0
1642795900000|2022-01-21 20:11:40|456.3|454.3|456.1|454.1|456.7|454.7|456.1|454.1|0
1642795910000|2022-01-21 20:11:50|455.7|453.7|455.7|453.7|456.1|454.1|455.7|453.7|0
1642795920000|2022-01-21 20:12:00|455.5|453.5|456.3|454.3|456.3|454.3|455.3|453.3|0
1642795930000|2022-01-21 20:12:10|456.7|454.7|456.7|454.7|457.1|455.1|456.7|454.7|0
1642795940000|2022-01-21 20:12:20|456.1|454.1|455.1|453.1|456.1|454.1|455.1|453.1|0
1642795950000|2022-01-21 20:12:30|455.5|453.5|454.9|452.9|455.5|453.5|454.9|452.9|0
1642795960000|2022-01-21 20:12:40|455.3|453.3|456.5|454.5|456.5|454.5|455.1|453.1|0
1642795970000|2022-01-21 20:12:50|456.7|454.7|457.5|455.5|457.5|455.5|456.7|454.7|0
1642795980000|2022-01-21 20:13:00|457.1|455.1|455.9|453.9|457.1|455.1|455.9|453.9|0
1642795990000|2022-01-21 20:13:10|456.1|454.1|456.1|454.1|456.7|454.7|455.9|453.9|0
1642796000000|2022-01-21 20:13:20|455.7|453.7|456.1|454.1|456.3|454.3|455.7|453.7|0
1642796010000|2022-01-21 20:13:30|457.5|455.5|457.7|455.7|457.7|455.7|456.9|454.9|0
1642796020000|2022-01-21 20:13:40|457.5|455.5|457.1|455.1|457.7|455.7|457.1|455.1|0
1642796030000|2022-01-21 20:13:50|457.7|455.7|459.7|457.7|459.7|457.7|457.7|455.7|0
1642796040000|2022-01-21 20:14:00|460.7|458.7|460.1|458.1|460.7|458.7|460.1|458.1|0
1642796050000|2022-01-21 20:14:10|459.9|457.9|458.7|456.7|459.9|457.9|458.7|456.7|0
1642796060000|2022-01-21 20:14:20|459.3|457.3|459.3|457.3|459.5|457.5|459.3|457.3|0
1642796070000|2022-01-21 20:14:30|459.7|457.7|460|458|460|458|459.7|457.7|0
1642796080000|2022-01-21 20:14:40|460.1|458.1|459.7|457.7|460.1|458.1|459.7|457.7|0
1642796090000|2022-01-21 20:14:50|460.86|458.86|461.26|459.26|461.26|459.26|460.66|458.66|0
1642796100000|2022-01-21 20:15:00|460.66|458.66|459.06|457.06|460.66|458.66|459.06|457.06|0
1642796110000|2022-01-21 20:15:10|458.66|456.66|458.26|456.26|458.66|456.66|458.06|456.06|0
1642796120000|2022-01-21 20:15:20|458.46|456.46|458.46|456.46|458.46|456.46|457.66|455.66|0
1642796130000|2022-01-21 20:15:30|457.86|455.86|458.06|456.06|458.66|456.66|457.86|455.86|0
1642796140000|2022-01-21 20:15:40|458.26|456.26|457.06|455.06|458.26|456.26|457.06|455.06|0
1642796150000|2022-01-21 20:15:50|456.86|454.86|457.66|455.66|457.76|455.76|456.86|454.86|0
1642796160000|2022-01-21 20:16:00|459.06|457.06|460.46|458.46|460.46|458.46|459.06|457.06|0
1642796170000|2022-01-21 20:16:10|460.15|458.15|460.06|458.06|460.46|458.46|460.06|458.06|0
1642796180000|2022-01-21 20:16:20|462.26|460.26|462.06|460.06|462.46|460.46|462.06|460.06|0
1642796190000|2022-01-21 20:16:30|461.66|459.66|462.86|460.86|462.86|460.86|461.66|459.66|0
1642796200000|2022-01-21 20:16:40|463.66|461.66|463.86|461.86|463.86|461.86|463.46|461.46|0
1642796210000|2022-01-21 20:16:50|463.66|461.66|465.07|463.07|465.07|463.07|463.66|461.66|0
1642796220000|2022-01-21 20:17:00|465.87|463.87|466.27|464.27|466.27|464.27|465.87|463.87|0
1642796230000|2022-01-21 20:17:10|466.47|464.47|466.27|464.27|466.47|464.47|466.27|464.27|0
1642796240000|2022-01-21 20:17:20|467.08|465.08|466.67|464.67|467.08|465.08|466.47|464.47|0
1642796250000|2022-01-21 20:17:30|467.08|465.08|468.28|466.28|468.69|466.69|467.08|465.08|0
1642796260000|2022-01-21 20:17:40|468.89|466.89|469.89|467.89|470.5|468.5|468.89|466.89|0
1642796270000|2022-01-21 20:17:50|469.49|467.49|470.1|468.1|470.5|468.5|469.49|467.49|0
1642796280000|2022-01-21 20:18:00|469.69|467.69|469.69|467.69|469.79|467.79|469.69|467.69|0
1642796290000|2022-01-21 20:18:10|469.29|467.29|470.1|468.1|470.1|468.1|469.29|467.29|0
1642796300000|2022-01-21 20:18:20|469.89|467.89|469.99|467.99|470.1|468.1|469.89|467.89|0
1642796310000|2022-01-21 20:18:30|469.89|467.89|470.7|468.7|470.9|468.9|469.89|467.89|0
1642796320000|2022-01-21 20:18:40|470.9|468.9|469.49|467.49|470.9|468.9|469.09|467.09|0
1642796330000|2022-01-21 20:18:50|470.3|468.3|469.29|467.29|470.3|468.3|469.29|467.29|0
1642796340000|2022-01-21 20:19:00|469.49|467.49|469.09|467.09|469.49|467.49|468.89|466.89|0
1642796350000|2022-01-21 20:19:10|468.89|466.89|468.28|466.28|468.89|466.89|468.08|466.08|0
1642796360000|2022-01-21 20:19:20|468.08|466.08|466.27|464.27|468.08|466.08|466.27|464.27|0
1642796370000|2022-01-21 20:19:30|466.16|464.16|466.27|464.27|466.27|464.27|466.07|464.07|0
1642796380000|2022-01-21 20:19:40|466.47|464.47|466.47|464.47|466.67|464.67|466.27|464.27|0
1642796390000|2022-01-21 20:19:50|466.27|464.27|466.07|464.07|466.27|464.27|465.06|463.06|0
1642796400000|2022-01-21 20:20:00|465.96|463.96|463.66|461.66|465.96|463.96|463.66|461.66|0
1642796410000|2022-01-21 20:20:10|464.26|462.26|465.06|463.06|465.26|463.26|464.26|462.26|0
1642796420000|2022-01-21 20:20:20|464.86|462.86|462.35|460.35|464.86|462.86|462.35|460.35|0
1642796430000|2022-01-21 20:20:30|462.46|460.46|461.65|459.65|462.46|460.46|461.65|459.65|0
1642796440000|2022-01-21 20:20:40|461.85|459.85|460.45|458.45|461.85|459.85|460.25|458.25|0
1642796450000|2022-01-21 20:20:50|459.85|457.85|459.85|457.85|460.05|458.05|459.85|457.85|0
1642796460000|2022-01-21 20:21:00|460.25|458.25|462.05|460.05|462.05|460.05|460.25|458.25|0
1642796470000|2022-01-21 20:21:10|461.85|459.85|461.45|459.45|462.05|460.05|461.45|459.45|0
1642796480000|2022-01-21 20:21:20|461.25|459.25|461.45|459.45|461.55|459.55|461.25|459.25|0
1642796490000|2022-01-21 20:21:30|461.05|459.05|461.25|459.25|461.25|459.25|461.05|459.05|0
1642796500000|2022-01-21 20:21:40|461.45|459.45|460.45|458.45|461.45|459.45|460.25|458.25|0
1642796510000|2022-01-21 20:21:50|460.25|458.25|459.85|457.85|460.45|458.45|459.85|457.85|0
1642796520000|2022-01-21 20:22:00|460.45|458.45|462.25|460.25|462.25|460.25|460.45|458.45|0
1642796530000|2022-01-21 20:22:10|461.85|459.85|462.05|460.05|462.05|460.05|461.65|459.65|0
1642796540000|2022-01-21 20:22:20|461.65|459.65|461.05|459.05|461.65|459.65|460.05|458.05|0
1642796550000|2022-01-21 20:22:30|460.65|458.65|459.85|457.85|460.65|458.65|459.85|457.85|0
1642796560000|2022-01-21 20:22:40|460.45|458.45|458.45|456.45|460.45|458.45|458.45|456.45|0
1642796570000|2022-01-21 20:22:50|458.05|456.05|459.45|457.45|459.65|457.65|457.85|455.85|0
1642796580000|2022-01-21 20:23:00|459.65|457.65|459.45|457.45|459.65|457.65|459.25|457.25|0
1642796590000|2022-01-21 20:23:10|460.65|458.65|460.65|458.65|461.25|459.25|460.65|458.65|0
1642796600000|2022-01-21 20:23:20|461.25|459.25|464.86|462.86|464.86|462.86|461.25|459.25|0
1642796610000|2022-01-21 20:23:30|463.25|461.25|464.86|462.86|464.86|462.86|463.25|461.25|0
1642796620000|2022-01-21 20:23:40|464.46|462.46|462.25|460.25|464.66|462.66|462.25|460.25|0
1642796630000|2022-01-21 20:23:50|461.25|459.25|460.95|458.95|461.25|459.25|460.95|458.95|0
1642796640000|2022-01-21 20:24:00|460.25|458.25|463.45|461.45|463.45|461.45|460.25|458.25|0
1642796650000|2022-01-21 20:24:10|463.86|461.86|461.45|459.45|463.86|461.86|461.45|459.45|0
1642796660000|2022-01-21 20:24:20|460.75|458.75|461.25|459.25|461.25|459.25|460.65|458.65|0
1642796670000|2022-01-21 20:24:30|461.05|459.05|461.25|459.25|461.25|459.25|460.85|458.85|0
1642796680000|2022-01-21 20:24:40|461.45|459.45|461.45|459.45|461.65|459.65|461.45|459.45|0
1642796690000|2022-01-21 20:24:50|461.65|459.65|461.45|459.45|461.75|459.75|461.25|459.25|0
1642796700000|2022-01-21 20:25:00|461.25|459.25|459.85|457.85|461.25|459.25|459.85|457.85|0
1642796710000|2022-01-21 20:25:10|460.25|458.25|462.05|460.05|462.05|460.05|460.25|458.25|0
1642796720000|2022-01-21 20:25:20|461.45|459.45|461.45|459.45|461.45|459.45|461.45|459.45|0
1642796730000|2022-01-21 20:25:30|459.85|457.85|459.25|457.25|459.85|457.85|459.25|457.25|0
1642796740000|2022-01-21 20:25:40|459.85|457.85|458.85|456.85|459.85|457.85|458.85|456.85|0
1642796750000|2022-01-21 20:25:50|458.65|456.65|458.25|456.25|458.65|456.65|458.05|456.05|0
1642796760000|2022-01-21 20:26:00|459.05|457.05|459.85|457.85|460.25|458.25|459.05|457.05|0
1642796770000|2022-01-21 20:26:10|460.05|458.05|460.45|458.45|460.45|458.45|459.85|457.85|0
1642796780000|2022-01-21 20:26:20|459.25|457.25|458.65|456.65|459.25|457.25|458.65|456.65|0
1642796790000|2022-01-21 20:26:30|458.94|456.94|459.25|457.25|459.34|457.34|458.94|456.94|0
1642796800000|2022-01-21 20:26:40|459.05|457.05|459.25|457.25|459.25|457.25|459.05|457.05|0
1642796810000|2022-01-21 20:26:50|458.34|456.34|457.85|455.85|458.34|456.34|457.65|455.65|0
1642796820000|2022-01-21 20:27:00|458.65|456.65|459.05|457.05|459.65|457.65|458.65|456.65|0
1642796830000|2022-01-21 20:27:10|459.45|457.45|458.65|456.65|459.65|457.65|458.65|456.65|0
1642796840000|2022-01-21 20:27:20|459.05|457.05|458.85|456.85|459.65|457.65|458.85|456.85|0
1642796850000|2022-01-21 20:27:30|459.25|457.25|457.85|455.85|459.25|457.25|457.85|455.85|0
1642796860000|2022-01-21 20:27:40|457.65|455.65|457.65|455.65|457.85|455.85|457.65|455.65|0
1642796870000|2022-01-21 20:27:50|457.25|455.25|456.45|454.45|457.25|455.25|455.06|453.06|0
1642796880000|2022-01-21 20:28:00|456.65|454.65|457.85|455.85|457.85|455.85|456.45|454.45|0
1642796890000|2022-01-21 20:28:10|458.85|456.85|458.22|456.22|459.05|457.05|457.85|455.85|0
1642796900000|2022-01-21 20:28:20|457.82|455.82|458.02|456.02|458.02|456.02|457.42|455.42|0
1642796910000|2022-01-21 20:28:30|457.02|455.02|456.82|454.82|457.02|455.02|456.62|454.62|0
1642796920000|2022-01-21 20:28:40|456.23|454.23|454.24|452.24|456.23|454.23|454.24|452.24|0
1642796930000|2022-01-21 20:28:50|453.84|451.84|453.64|451.64|453.84|451.84|453.45|451.45|0
1642796940000|2022-01-21 20:29:00|454.04|452.04|454.64|452.64|454.64|452.64|454.04|452.04|0
1642796950000|2022-01-21 20:29:10|455.03|453.03|456.82|454.82|456.82|454.82|454.93|452.93|0
1642796960000|2022-01-21 20:29:20|456.62|454.62|457.42|455.42|457.42|455.42|456.62|454.62|0
1642796970000|2022-01-21 20:29:30|457.02|455.02|457.22|455.22|457.82|455.82|457.02|455.02|0
1642796980000|2022-01-21 20:29:40|458.02|456.02|457.82|455.82|458.02|456.02|457.82|455.82|0
1642796990000|2022-01-21 20:29:50|457.62|455.62|457.82|455.82|458.22|456.22|457.62|455.62|0
1642797000000|2022-01-21 20:30:00|457.22|455.22|458.61|456.61|458.61|456.61|456.82|454.82|0
1642797010000|2022-01-21 20:30:10|458.81|456.81|460.21|458.21|460.21|458.21|458.81|456.81|0
1642797020000|2022-01-21 20:30:20|460.41|458.41|459.61|457.61|460.41|458.41|459.61|457.61|0
1642797030000|2022-01-21 20:30:30|458.81|456.81|457.82|455.82|458.81|456.81|457.82|455.82|0
1642797040000|2022-01-21 20:30:40|458.11|456.11|458.21|456.21|458.81|456.81|458.11|456.11|0
1642797050000|2022-01-21 20:30:50|458.41|456.41|458.91|456.91|459.41|457.41|458.41|456.41|0
1642797060000|2022-01-21 20:31:00|460.21|458.21|461.1|459.1|461.1|459.1|459.81|457.81|0
1642797070000|2022-01-21 20:31:10|460.81|458.81|460.61|458.61|460.81|458.81|460.61|458.61|0
1642797080000|2022-01-21 20:31:20|461.01|459.01|460.41|458.41|461.41|459.41|460.41|458.41|0
1642797090000|2022-01-21 20:31:30|461.81|459.81|461.21|459.21|461.81|459.81|461.21|459.21|0
1642797100000|2022-01-21 20:31:40|461.41|459.41|461.01|459.01|461.81|459.81|461.01|459.01|0
1642797110000|2022-01-21 20:31:50|460.81|458.81|460.41|458.41|461.3|459.3|460.41|458.41|0
1642797120000|2022-01-21 20:32:00|459.61|457.61|462.8|460.8|462.8|460.8|459.61|457.61|0
1642797130000|2022-01-21 20:32:10|464|462|464.81|462.81|465.21|463.21|464|462|0
1642797140000|2022-01-21 20:32:20|465.01|463.01|464.4|462.4|466.01|464.01|464.4|462.4|0
1642797150000|2022-01-21 20:32:30|464.81|462.81|464.81|462.81|465.01|463.01|464.81|462.81|0
1642797160000|2022-01-21 20:32:40|465.01|463.01|466.01|464.01|466.01|464.01|465.01|463.01|0
1642797170000|2022-01-21 20:32:50|464.8|462.8|464.4|462.4|464.8|462.8|463.8|461.8|0
1642797180000|2022-01-21 20:33:00|463.2|461.2|462.6|460.6|463.2|461.2|462.2|460.2|0
1642797190000|2022-01-21 20:33:10|462.4|460.4|461.6|459.6|462.4|460.4|461.6|459.6|0
1642797200000|2022-01-21 20:33:20|461.4|459.4|458.81|456.81|461.4|459.4|458.81|456.81|0
1642797210000|2022-01-21 20:33:30|459.21|457.21|458.21|456.21|459.61|457.61|458.21|456.21|0
1642797220000|2022-01-21 20:33:40|459.21|457.21|460.21|458.21|460.21|458.21|459.21|457.21|0
1642797230000|2022-01-21 20:33:50|459.81|457.81|460.21|458.21|460.21|458.21|459.81|457.81|0
1642797240000|2022-01-21 20:34:00|460.8|458.8|462.6|460.6|462.6|460.6|460.8|458.8|0
1642797250000|2022-01-21 20:34:10|462.4|460.4|463.2|461.2|463.9|461.9|461.8|459.8|0
1642797260000|2022-01-21 20:34:20|462.4|460.4|464.2|462.2|464.2|462.2|462.4|460.4|0
1642797270000|2022-01-21 20:34:30|463.6|461.6|464.2|462.2|464.8|462.8|463.6|461.6|0
1642797280000|2022-01-21 20:34:40|463.6|461.6|462.6|460.6|463.6|461.6|462.6|460.6|0
1642797290000|2022-01-21 20:34:50|462.4|460.4|461.4|459.4|462.4|460.4|461.4|459.4|0
1642797300000|2022-01-21 20:35:00|461.2|459.2|462.6|460.6|462.6|460.6|461.2|459.2|0
1642797310000|2022-01-21 20:35:10|461.6|459.6|461.2|459.2|462|460|461.2|459.2|0
1642797320000|2022-01-21 20:35:20|463.4|461.4|463.8|461.8|464.8|462.8|463.4|461.4|0
1642797330000|2022-01-21 20:35:30|464.4|462.4|465.6|463.6|465.6|463.6|464.4|462.4|0
1642797340000|2022-01-21 20:35:40|464.6|462.6|464.4|462.4|464.6|462.6|464.4|462.4|0
1642797350000|2022-01-21 20:35:50|464|462|465|463|465|463|463.6|461.6|0
1642797360000|2022-01-21 20:36:00|465.8|463.8|465.4|463.4|466.41|464.41|465.4|463.4|0
1642797370000|2022-01-21 20:36:10|465|463|462.6|460.6|465|463|462.6|460.6|0
1642797380000|2022-01-21 20:36:20|462.4|460.4|463.2|461.2|463.2|461.2|462.4|460.4|0
1642797390000|2022-01-21 20:36:30|463|461|462.6|460.6|463|461|462.4|460.4|0
1642797400000|2022-01-21 20:36:40|461.4|459.4|461.2|459.2|462|460|461.2|459.2|0
1642797410000|2022-01-21 20:36:50|461.4|459.4|462.6|460.6|462.6|460.6|461.4|459.4|0
1642797420000|2022-01-21 20:37:00|462|460|462.4|460.4|462.8|460.8|462|460|0
1642797430000|2022-01-21 20:37:10|463|461|463.56|461.56|463.56|461.56|463|461|0
1642797440000|2022-01-21 20:37:20|462.17|460.17|462.97|460.97|463.26|461.26|462.17|460.17|0
1642797450000|2022-01-21 20:37:30|463.36|461.36|463.56|461.56|463.56|461.56|463.16|461.16|0
1642797460000|2022-01-21 20:37:40|462.77|460.77|463.36|461.36|463.36|461.36|462.57|460.57|0
1642797470000|2022-01-21 20:37:50|463.56|461.56|462.57|460.57|463.56|461.56|462.17|460.17|0
1642797480000|2022-01-21 20:38:00|463.76|461.76|465.76|463.76|465.76|463.76|463.76|461.76|0
1642797490000|2022-01-21 20:38:10|465.56|463.56|465.16|463.16|465.56|463.56|464.76|462.76|0
1642797500000|2022-01-21 20:38:20|465.76|463.76|466.16|464.16|466.16|464.16|465.46|463.46|0
1642797510000|2022-01-21 20:38:30|464.56|462.56|463.56|461.56|464.56|462.56|463.56|461.56|0
1642797520000|2022-01-21 20:38:40|463.76|461.76|463.76|461.76|464.56|462.56|463.76|461.76|0
1642797530000|2022-01-21 20:38:50|463.56|461.56|463.56|461.56|463.56|461.56|463.56|461.56|0
1642797540000|2022-01-21 20:39:00|465.36|463.36|465.56|463.56|465.56|463.56|464.96|462.96|0
1642797550000|2022-01-21 20:39:10|466.56|464.56|466.16|464.16|466.96|464.96|465.76|463.76|0
1642797560000|2022-01-21 20:39:20|465.76|463.76|467.56|465.56|467.56|465.56|465.76|463.76|0
1642797570000|2022-01-21 20:39:30|467.36|465.36|467.16|465.16|467.56|465.56|466.96|464.96|0
1642797580000|2022-01-21 20:39:40|468.16|466.16|467.96|465.96|468.16|466.16|467.96|465.96|0
1642797590000|2022-01-21 20:39:50|468.36|466.36|468.36|466.36|468.96|466.96|468.36|466.36|0
1642797600000|2022-01-21 20:40:00|469.56|467.56|470.97|468.97|470.97|468.97|469.56|467.56|0
1642797610000|2022-01-21 20:40:10|470.37|468.37|472.18|470.18|472.18|470.18|470.37|468.37|0
1642797620000|2022-01-21 20:40:20|472.58|470.58|473.99|471.99|474.28|472.28|472.58|470.58|0
1642797630000|2022-01-21 20:40:30|473.58|471.58|475.4|473.4|475.4|473.4|473.58|471.58|0
1642797640000|2022-01-21 20:40:40|474.59|472.59|477.21|475.21|477.21|475.21|474.59|472.59|0
1642797650000|2022-01-21 20:40:50|477.82|475.82|477.61|475.61|478.83|476.83|477.61|475.61|0
1642797660000|2022-01-21 20:41:00|477.41|475.41|476.4|474.4|478.02|476.02|476.4|474.4|0
1642797670000|2022-01-21 20:41:10|474.79|472.79|474.79|472.79|474.79|472.79|473.78|471.78|0
1642797680000|2022-01-21 20:41:20|474.19|472.19|476.2|474.2|476.2|474.2|473.78|471.78|0
1642797690000|2022-01-21 20:41:30|477.41|475.41|475.49|473.49|477.41|475.41|475.49|473.49|0
1642797700000|2022-01-21 20:41:40|476.2|474.2|475.19|473.19|476.2|474.2|475.19|473.19|0
1642797710000|2022-01-21 20:41:50|475.39|473.39|475.39|473.39|476.81|474.81|475.39|473.39|0
1642797720000|2022-01-21 20:42:00|477.01|475.01|476.81|474.81|477.01|475.01|476.4|474.4|0
1642797730000|2022-01-21 20:42:10|476|474|475.6|473.6|476|474|475.6|473.6|0
1642797740000|2022-01-21 20:42:20|475.39|473.39|476|474|476.4|474.4|475.39|473.39|0
1642797750000|2022-01-21 20:42:30|475.8|473.8|476.8|474.8|476.8|474.8|475.8|473.8|0
1642797760000|2022-01-21 20:42:40|477.21|475.21|477.61|475.61|477.61|475.61|477.01|475.01|0
1642797770000|2022-01-21 20:42:50|478.22|476.22|477.17|475.17|478.22|476.22|477.17|475.17|0
1642797780000|2022-01-21 20:43:00|476.67|474.67|475.12|473.12|476.87|474.87|475.12|473.12|0
1642797790000|2022-01-21 20:43:10|475.33|473.33|475.33|473.33|475.42|473.42|475.12|473.12|0
1642797800000|2022-01-21 20:43:20|474.92|472.92|476.14|474.14|476.14|474.14|474.92|472.92|0
1642797810000|2022-01-21 20:43:30|476.54|474.54|477.15|475.15|477.35|475.35|476.54|474.54|0
1642797820000|2022-01-21 20:43:40|477.55|475.55|476.95|474.95|477.55|475.55|476.95|474.95|0
1642797830000|2022-01-21 20:43:50|476.74|474.74|475.12|473.12|476.74|474.74|475.12|473.12|0
1642797840000|2022-01-21 20:44:00|475.73|473.73|473.91|471.91|475.73|473.73|473.91|471.91|0
1642797850000|2022-01-21 20:44:10|473.5|471.5|474.11|472.11|474.31|472.31|473.5|471.5|0
1642797860000|2022-01-21 20:44:20|474.52|472.52|471.48|469.48|474.52|472.52|471.48|469.48|0
1642797870000|2022-01-21 20:44:30|470.88|468.88|470.68|468.68|470.88|468.88|470.07|468.07|0
1642797880000|2022-01-21 20:44:40|470.47|468.47|469.67|467.67|470.68|468.68|469.67|467.67|0
1642797890000|2022-01-21 20:44:50|468.46|466.46|468.46|466.46|468.66|466.66|468.06|466.06|0
1642797900000|2022-01-21 20:45:00|468.06|466.06|466.04|464.04|469.47|467.47|466.04|464.04|0
1642797910000|2022-01-21 20:45:10|466.65|464.65|467.85|465.85|467.85|465.85|466.65|464.65|0
1642797920000|2022-01-21 20:45:20|468.26|466.26|468.15|466.15|468.46|466.46|467.85|465.85|0
1642797930000|2022-01-21 20:45:30|467.65|465.65|466.85|464.85|467.85|465.85|466.85|464.85|0
1642797940000|2022-01-21 20:45:40|466.04|464.04|464.64|462.64|466.04|464.04|464.64|462.64|0
1642797950000|2022-01-21 20:45:50|463.84|461.84|465.64|463.64|465.64|463.64|463.84|461.84|0
1642797960000|2022-01-21 20:46:00|465.84|463.84|465.64|463.64|465.84|463.84|464.84|462.84|0
1642797970000|2022-01-21 20:46:10|467.25|465.25|466.65|464.65|468.06|466.06|466.65|464.65|0
1642797980000|2022-01-21 20:46:20|465.84|463.84|465.24|463.24|466.04|464.04|465.24|463.24|0
1642797990000|2022-01-21 20:46:30|465.84|463.84|465.44|463.44|466.04|464.04|465.04|463.04|0
1642798000000|2022-01-21 20:46:40|465.64|463.64|465.44|463.44|465.84|463.84|464.84|462.84|0
1642798010000|2022-01-21 20:46:50|465.24|463.24|464.64|462.64|465.24|463.24|464.64|462.64|0
1642798020000|2022-01-21 20:47:00|465.92|463.92|467.32|465.32|467.32|465.32|465.92|463.92|0
1642798030000|2022-01-21 20:47:10|468.33|466.33|468.33|466.33|469.03|467.03|468.33|466.33|0
1642798040000|2022-01-21 20:47:20|466.92|464.92|466.72|464.72|467.22|465.22|466.72|464.72|0
1642798050000|2022-01-21 20:47:30|466.12|464.12|468.73|466.73|468.73|466.73|466.12|464.12|0
1642798060000|2022-01-21 20:47:40|469.74|467.74|468.53|466.53|469.74|467.74|468.53|466.53|0
1642798070000|2022-01-21 20:47:50|467.93|465.93|467.52|465.52|468.22|466.22|467.52|465.52|0
1642798080000|2022-01-21 20:48:00|468.13|466.13|469.74|467.74|469.74|467.74|468.13|466.13|0
1642798090000|2022-01-21 20:48:10|468.93|466.93|470.84|468.84|470.94|468.94|468.93|466.93|0
1642798100000|2022-01-21 20:48:20|471.15|469.15|472.76|470.76|472.76|470.76|471.15|469.15|0
1642798110000|2022-01-21 20:48:30|471.75|469.75|471.75|469.75|472.76|470.76|471.55|469.55|0
1642798120000|2022-01-21 20:48:40|471.35|469.35|472.56|470.56|472.56|470.56|471.35|469.35|0
1642798130000|2022-01-21 20:48:50|471.15|469.15|470.14|468.14|471.15|469.15|470.14|468.14|0
1642798140000|2022-01-21 20:49:00|469.94|467.94|471.35|469.35|471.35|469.35|469.94|467.94|0
1642798150000|2022-01-21 20:49:10|471.95|469.95|470.34|468.34|471.95|469.95|470.34|468.34|0
1642798160000|2022-01-21 20:49:20|469.53|467.53|468.12|466.12|469.53|467.53|468.12|466.12|0
1642798170000|2022-01-21 20:49:30|468.62|466.62|468.33|466.33|468.93|466.93|468.12|466.12|0
1642798180000|2022-01-21 20:49:40|469.13|467.13|469.63|467.63|469.63|467.63|468.53|466.53|0
1642798190000|2022-01-21 20:49:50|469.03|467.03|470.54|468.54|470.54|468.54|468.53|466.53|0
1642798200000|2022-01-21 20:50:00|469.94|467.94|462.31|460.31|469.94|467.94|462.31|460.31|0
1642798210000|2022-01-21 20:50:10|463.11|461.11|461.51|459.51|463.11|461.11|461.51|459.51|0
1642798220000|2022-01-21 20:50:20|460.8|458.8|460.51|458.51|460.8|458.8|460.51|458.51|0
1642798230000|2022-01-21 20:50:30|460.11|458.11|461.71|459.71|461.71|459.71|460.11|458.11|0
1642798240000|2022-01-21 20:50:40|461.51|459.51|462.51|460.51|462.51|460.51|461.51|459.51|0
1642798250000|2022-01-21 20:50:50|463.31|461.31|463.71|461.71|463.91|461.91|463.31|461.31|0
1642798260000|2022-01-21 20:51:00|463.31|461.31|462.11|460.11|463.31|461.31|462.11|460.11|0
1642798270000|2022-01-21 20:51:10|462.31|460.31|463|461|463.31|461.31|462.31|460.31|0
1642798280000|2022-01-21 20:51:20|462.91|460.91|468.53|466.53|468.53|466.53|462.91|460.91|0
1642798290000|2022-01-21 20:51:30|468.73|466.73|467.72|465.72|469.63|467.63|467.72|465.72|0
1642798300000|2022-01-21 20:51:40|467.92|465.92|464.71|462.71|467.92|465.92|464.71|462.71|0
1642798310000|2022-01-21 20:51:50|464.91|462.91|462.91|460.91|464.91|462.91|462.91|460.91|0
1642798320000|2022-01-21 20:52:00|462.3|460.3|462.91|460.91|462.91|460.91|462.3|460.3|0
1642798330000|2022-01-21 20:52:10|463.31|461.31|462.5|460.5|463.31|461.31|461.5|459.5|0
1642798340000|2022-01-21 20:52:20|462.1|460.1|461.7|459.7|462.1|460.1|461.5|459.5|0
1642798350000|2022-01-21 20:52:30|461.3|459.3|460.5|458.5|461.3|459.3|460.5|458.5|0
1642798360000|2022-01-21 20:52:40|460|458|459.71|457.71|460|458|459.71|457.71|0
1642798370000|2022-01-21 20:52:50|459.51|457.51|459.31|457.31|459.51|457.51|458.8|456.8|0
1642798380000|2022-01-21 20:53:00|459.7|457.7|460.1|458.1|460.5|458.5|459.7|457.7|0
1642798390000|2022-01-21 20:53:10|460.5|458.5|460.1|458.1|460.5|458.5|460.1|458.1|0
1642798400000|2022-01-21 20:53:20|460.3|458.3|460.7|458.7|460.7|458.7|460.3|458.3|0
1642798410000|2022-01-21 20:53:30|460.5|458.5|460.3|458.3|460.5|458.5|460.3|458.3|0
1642798420000|2022-01-21 20:53:40|459.9|457.9|459.5|457.5|460.1|458.1|459.5|457.5|0
1642798430000|2022-01-21 20:53:50|460.1|458.1|459.7|457.7|460.1|458.1|459.7|457.7|0
1642798440000|2022-01-21 20:54:00|459.5|457.5|459.1|457.1|459.7|457.7|459.1|457.1|0
1642798450000|2022-01-21 20:54:10|458.71|456.71|458.11|456.11|458.71|456.71|458.11|456.11|0
1642798460000|2022-01-21 20:54:20|458.71|456.71|459.1|457.1|459.1|457.1|458.71|456.71|0
1642798470000|2022-01-21 20:54:30|457.91|455.91|457.71|455.71|458.11|456.11|457.71|455.71|0
1642798480000|2022-01-21 20:54:40|457.51|455.51|455.91|453.91|457.51|455.51|455.91|453.91|0
1642798490000|2022-01-21 20:54:50|455.52|453.52|456.31|454.31|456.31|454.31|455.52|453.52|0
1642798500000|2022-01-21 20:55:00|457.91|455.91|457.91|455.91|457.91|455.91|457.91|455.91|0
1642798510000|2022-01-21 20:55:10|458.11|456.11|459.5|457.5|459.5|457.5|456.71|454.71|0
1642798520000|2022-01-21 20:55:20|459.7|457.7|458.9|456.9|459.7|457.7|458.9|456.9|0
1642798530000|2022-01-21 20:55:30|458.5|456.5|459.5|457.5|459.5|457.5|458.31|456.31|0
1642798540000|2022-01-21 20:55:40|459.9|457.9|460.5|458.5|460.5|458.5|459.9|457.9|0
1642798550000|2022-01-21 20:55:50|460.3|458.3|459.5|457.5|460.3|458.3|458.7|456.7|0
1642798560000|2022-01-21 20:56:00|459.1|457.1|458.11|456.11|459.1|457.1|458.11|456.11|0
1642798570000|2022-01-21 20:56:10|457.51|455.51|456.31|454.31|457.51|455.51|456.31|454.31|0
1642798580000|2022-01-21 20:56:20|455.71|453.71|455.51|453.51|455.71|453.71|455.51|453.51|0
1642798590000|2022-01-21 20:56:30|455.71|453.71|455.32|453.32|455.71|453.71|455.32|453.32|0
1642798600000|2022-01-21 20:56:40|455.51|453.51|455.32|453.32|455.71|453.71|455.32|453.32|0
1642798610000|2022-01-21 20:56:50|455.12|453.12|454.52|452.52|455.12|453.12|454.52|452.52|0
1642798620000|2022-01-21 20:57:00|455.12|453.12|457.71|455.71|457.71|455.71|455.12|453.12|0
1642798630000|2022-01-21 20:57:10|459.3|457.3|460.5|458.5|460.5|458.5|459.3|457.3|0
1642798640000|2022-01-21 20:57:20|461.5|459.5|462.6|460.6|462.6|460.6|461.5|459.5|0
1642798650000|2022-01-21 20:57:30|462.7|460.7|463.3|461.3|463.3|461.3|462.7|460.7|0
1642798660000|2022-01-21 20:57:40|463.5|461.5|462.5|460.5|463.5|461.5|462.1|460.1|0
1642798670000|2022-01-21 20:57:50|462.9|460.9|462.7|460.7|462.9|460.9|462.7|460.7|0
1642798680000|2022-01-21 20:58:00|462.5|460.5|464.1|462.1|464.1|462.1|462.5|460.5|0
1642798690000|2022-01-21 20:58:10|463.5|461.5|465.1|463.1|465.1|463.1|463.5|461.5|0
1642798700000|2022-01-21 20:58:20|464.5|462.5|463.7|461.7|464.5|462.5|463.7|461.7|0
1642798710000|2022-01-21 20:58:30|464.3|462.3|464.6|462.6|464.6|462.6|464.3|462.3|0
1642798720000|2022-01-21 20:58:40|464.3|462.3|465.71|463.71|465.71|463.71|464.3|462.3|0
1642798730000|2022-01-21 20:58:50|465.91|463.91|466.51|464.51|466.51|464.51|465.91|463.91|0
1642798740000|2022-01-21 20:59:00|465.91|463.91|464.7|462.7|465.91|463.91|464.3|462.3|0
1642798750000|2022-01-21 20:59:10|464.1|462.1|462.1|460.1|464.1|462.1|462.1|460.1|0
1642798760000|2022-01-21 20:59:20|460.9|458.9|460.5|458.5|460.9|458.9|460.3|458.3|0
1642798770000|2022-01-21 20:59:30|459.7|457.7|458|456|459.7|457.7|458|456|0
1642798780000|2022-01-21 20:59:40|457.5|455.5|457.11|455.11|457.5|455.5|456.91|454.91|0
1642798790000|2022-01-21 20:59:50|456.8|454.8|455.11|453.11|456.8|454.8|455.11|453.11|0
1642798800000|2022-01-21 21:00:00|454.52|452.52|454.52|452.52|454.52|452.52|454.52|452.52|0
1642798810000|2022-01-21 21:00:10|457.1|455.1|456.31|454.31|457.5|455.5|455.91|453.91|0
1642798820000|2022-01-21 21:00:20|455.71|453.71|456.51|454.51|456.71|454.71|455.71|453.71|0
1642798830000|2022-01-21 21:00:30|456.71|454.71|454.72|452.72|456.71|454.71|454.72|452.72|0
1642798840000|2022-01-21 21:00:40|455.31|453.31|452.73|450.73|455.31|453.31|452.53|450.53|0
1642798850000|2022-01-21 21:00:50|454.12|452.12|453.12|451.12|454.12|452.12|452.93|450.93|0
1642798860000|2022-01-21 21:01:00|452.53|450.53|453.52|451.52|453.52|451.52|451.74|449.74|0
1642798870000|2022-01-21 21:01:10|452.53|450.53|453.52|451.52|453.52|451.52|452.33|450.33|0
1642798880000|2022-01-21 21:01:20|453.82|451.82|454.52|452.52|454.52|452.52|453.82|451.82|0
1642798890000|2022-01-21 21:01:30|454.91|452.91|454.91|452.91|455.11|453.11|454.71|452.71|0
1642798900000|2022-01-21 21:01:40|454.71|452.71|454.81|452.81|455.01|453.01|454.71|452.71|0
1642798910000|2022-01-21 21:01:50|454.71|452.71|453.92|451.92|455.31|453.31|453.92|451.92|0
1642798920000|2022-01-21 21:02:00|454.71|452.71|454.81|452.81|454.81|452.81|453.72|451.72|0
1642798930000|2022-01-21 21:02:10|454.32|452.32|453.92|451.92|454.32|452.32|453.82|451.82|0
1642798940000|2022-01-21 21:02:20|454.71|452.71|453.92|451.92|454.71|452.71|453.72|451.72|0
1642798950000|2022-01-21 21:02:30|453.32|451.32|454.12|452.12|454.12|452.12|453.32|451.32|0
1642798960000|2022-01-21 21:02:40|454.32|452.32|454.12|452.12|454.32|452.32|454.12|452.12|0
1642798970000|2022-01-21 21:02:50|454.91|452.91|454.91|452.91|455.11|453.11|454.32|452.32|0
1642798980000|2022-01-21 21:03:00|453.72|451.72|453.32|451.32|453.72|451.72|452.62|450.62|0
1642798990000|2022-01-21 21:03:10|452.13|450.13|454.31|452.31|454.31|452.31|451.93|449.93|0
1642799000000|2022-01-21 21:03:20|454.71|452.71|453.72|451.72|454.71|452.71|453.52|451.52|0
1642799010000|2022-01-21 21:03:30|454.12|452.12|453.12|451.12|454.12|452.12|453.12|451.12|0
1642799020000|2022-01-21 21:03:40|453.32|451.32|453.72|451.72|453.72|451.72|453.32|451.32|0
1642799030000|2022-01-21 21:03:50|453.52|451.52|453.32|451.32|453.52|451.52|453.12|451.12|0
1642799040000|2022-01-21 21:04:00|453.72|451.72|453.92|451.92|453.92|451.92|453.72|451.72|0
1642799050000|2022-01-21 21:04:10|454.31|452.31|454.91|452.91|454.91|452.91|454.31|452.31|0
1642799060000|2022-01-21 21:04:20|455.01|453.01|455.11|453.11|455.11|453.11|454.71|452.71|0
1642799070000|2022-01-21 21:04:30|455.31|453.31|455.11|453.11|455.31|453.31|454.91|452.91|0
1642799080000|2022-01-21 21:04:40|455.4|453.4|455.31|453.31|455.51|453.51|455.11|453.11|0
1642799090000|2022-01-21 21:04:50|455.11|453.11|455.31|453.31|455.31|453.31|454.91|452.91|0
1642799100000|2022-01-21 21:05:00|455.51|453.51|454.91|452.91|455.51|453.51|454.51|452.51|0
1642799110000|2022-01-21 21:05:10|455.31|453.31|455.11|453.11|455.31|453.31|455.11|453.11|0
1642799120000|2022-01-21 21:05:20|454.71|452.71|454.51|452.51|454.71|452.71|454.31|452.31|0
1642799130000|2022-01-21 21:05:30|455.11|453.11|454.51|452.51|455.11|453.11|454.31|452.31|0
1642799140000|2022-01-21 21:05:40|455.31|453.31|455.51|453.51|455.51|453.51|455.11|453.11|0
1642799150000|2022-01-21 21:05:50|455.31|453.31|454.51|452.51|455.31|453.31|454.51|452.51|0
1642799160000|2022-01-21 21:06:00|455.11|453.11|454.81|452.81|455.11|453.11|454.71|452.71|0
1642799170000|2022-01-21 21:06:10|456.7|454.7|456.5|454.5|456.7|454.7|455.9|453.9|0
1642799180000|2022-01-21 21:06:20|456.3|454.3|455.7|453.7|456.3|454.3|455.7|453.7|0
1642799190000|2022-01-21 21:06:30|455.51|453.51|455.51|453.51|455.7|453.7|455.51|453.51|0
1642799200000|2022-01-21 21:06:40|455.31|453.31|455.11|453.11|455.31|453.31|454.91|452.91|0
1642799210000|2022-01-21 21:06:50|454.91|452.91|454.91|452.91|454.91|452.91|454.71|452.71|0
1642799220000|2022-01-21 21:07:00|455.31|453.31|455|453|455.31|453.31|455|453|0
1642799230000|2022-01-21 21:07:10|454.91|452.91|454.31|452.31|454.91|452.91|454.31|452.31|0
1642799240000|2022-01-21 21:07:20|454.91|452.91|454.91|452.91|454.91|452.91|454.51|452.51|0
1642799250000|2022-01-21 21:07:30|454.71|452.71|454.91|452.91|454.91|452.91|454.71|452.71|0
1642799270000|2022-01-21 21:07:50|454.8|452.8|454.71|452.71|454.91|452.91|454.71|452.71|0
1642799280000|2022-01-21 21:08:00|454.91|452.91|454.71|452.71|454.91|452.91|454.6|452.6|0
1642799290000|2022-01-21 21:08:10|454.51|452.51|453.91|451.91|454.51|452.51|453.91|451.91|0
1642799300000|2022-01-21 21:08:20|454.11|452.11|454.11|452.11|454.11|452.11|454.11|452.11|0
1642799310000|2022-01-21 21:08:30|453.91|451.91|453.91|451.91|454.31|452.31|453.91|451.91|0
1642799320000|2022-01-21 21:08:40|453.51|451.51|452.52|450.52|453.51|451.51|452.52|450.52|0
1642799330000|2022-01-21 21:08:50|452.72|450.72|452.92|450.92|452.92|450.92|452.72|450.72|0
1642799340000|2022-01-21 21:09:00|452.72|450.72|452.72|450.72|452.92|450.92|452.72|450.72|0
1642799350000|2022-01-21 21:09:10|452.52|450.52|452.12|450.12|452.52|450.52|452.12|450.12|0
1642799360000|2022-01-21 21:09:20|451.73|449.73|451.53|449.53|451.93|449.93|451.53|449.53|0
1642799370000|2022-01-21 21:09:30|451.73|449.73|451.93|449.93|451.93|449.93|451.73|449.73|0
1642799380000|2022-01-21 21:09:40|451.73|449.73|451.13|449.13|451.73|449.73|451.13|449.13|0
1642799390000|2022-01-21 21:09:50|451.33|449.33|451.53|449.53|451.53|449.53|451.33|449.33|0
1642799400000|2022-01-21 21:10:00|451.93|449.93|451.13|449.13|451.93|449.93|451.13|449.13|0
1642799410000|2022-01-21 21:10:10|451.53|449.53|451.73|449.73|451.73|449.73|451.13|449.13|0
1642799420000|2022-01-21 21:10:20|451.53|449.53|450.93|448.93|451.53|449.53|450.93|448.93|0
1642799430000|2022-01-21 21:10:30|450.73|448.73|450.14|448.14|450.73|448.73|450.14|448.14|0
1642799440000|2022-01-21 21:10:40|450.54|448.54|451.13|449.13|451.33|449.33|450.54|448.54|0
1642799450000|2022-01-21 21:10:50|451.42|449.42|450.54|448.54|451.42|449.42|450.54|448.54|0
1642799460000|2022-01-21 21:11:00|450.93|448.93|451.33|449.33|451.33|449.33|450.93|448.93|0
1642799470000|2022-01-21 21:11:10|451.13|449.13|450.93|448.93|451.13|449.13|450.73|448.73|0
1642799480000|2022-01-21 21:11:20|451.13|449.13|451.13|449.13|451.13|449.13|450.93|448.93|0
1642799490000|2022-01-21 21:11:30|450.93|448.93|450.93|448.93|450.93|448.93|450.73|448.73|0
1642799500000|2022-01-21 21:11:40|450.83|448.83|450.54|448.54|450.83|448.83|450.54|448.54|0
1642799510000|2022-01-21 21:11:50|450.34|448.34|450.54|448.54|450.54|448.54|450.34|448.34|0
1642799520000|2022-01-21 21:12:00|450.73|448.73|450.34|448.34|450.73|448.73|450.14|448.14|0
1642799530000|2022-01-21 21:12:10|450.14|448.14|449.94|447.94|450.14|448.14|449.94|447.94|0
1642799540000|2022-01-21 21:12:20|449.74|447.74|449.54|447.54|449.74|447.74|449.54|447.54|0
1642799550000|2022-01-21 21:12:30|449.94|447.94|450.14|448.14|450.34|448.34|449.94|447.94|0
1642799560000|2022-01-21 21:12:40|449.94|447.94|450.14|448.14|450.14|448.14|449.94|447.94|0
1642799570000|2022-01-21 21:12:50|449.94|447.94|450.34|448.34|450.53|448.53|449.94|447.94|0
1642799580000|2022-01-21 21:13:00|450.53|448.53|451.13|449.13|451.13|449.13|450.53|448.53|0
1642799590000|2022-01-21 21:13:10|451.33|449.33|451.33|449.33|451.53|449.53|451.33|449.33|0
1642799600000|2022-01-21 21:13:20|451.53|449.53|451.13|449.13|451.53|449.53|451.13|449.13|0
1642799610000|2022-01-21 21:13:30|451.53|449.53|451.92|449.92|451.92|449.92|451.52|449.52|0
1642799620000|2022-01-21 21:13:40|452.52|450.52|452.72|450.72|452.72|450.72|452.52|450.52|0
1642799630000|2022-01-21 21:13:50|452.52|450.52|452.32|450.32|452.72|450.72|452.32|450.32|0
1642799640000|2022-01-21 21:14:00|452.52|450.52|452.91|450.91|452.91|450.91|452.52|450.52|0
1642799650000|2022-01-21 21:14:10|452.72|450.72|452.72|450.72|452.72|450.72|452.52|450.52|0
1642799660000|2022-01-21 21:14:20|452.41|450.41|452.91|450.91|452.91|450.91|452.32|450.32|0
1642799670000|2022-01-21 21:14:30|453.31|451.31|452.52|450.52|453.31|451.31|452.52|450.52|0
1642799680000|2022-01-21 21:14:40|452.32|450.32|452.32|450.32|452.52|450.52|452.32|450.32|0
1642799690000|2022-01-21 21:14:50|452.12|450.12|452.12|450.12|452.52|450.52|451.92|449.92|0
1643011500000|2022-01-24 08:05:00|472.02|470.02|472.12|470.12|472.12|470.12|471.92|469.92|0
1643011510000|2022-01-24 08:05:10|471.92|469.92|471.52|469.52|471.92|469.92|471.52|469.52|0
1643011520000|2022-01-24 08:05:20|471.41|469.41|471.52|469.52|471.72|469.72|471.41|469.41|0
1643011530000|2022-01-24 08:05:30|471.11|469.11|470.4|468.4|471.11|469.11|470.3|468.3|0
1643011540000|2022-01-24 08:05:40|470.5|468.5|469.69|467.69|470.5|468.5|469.69|467.69|0
1643011550000|2022-01-24 08:05:50|469.29|467.29|469.29|467.29|469.29|467.29|468.98|466.98|0
1643011560000|2022-01-24 08:06:00|469.49|467.49|469.79|467.79|470.1|468.1|469.49|467.49|0
1643011570000|2022-01-24 08:06:10|469.89|467.89|470.19|468.19|470.19|468.19|469.89|467.89|0
1643011580000|2022-01-24 08:06:20|470.1|468.1|470.3|468.3|470.3|468.3|470.1|468.1|0
1643011590000|2022-01-24 08:06:30|470.1|468.1|470.4|468.4|470.4|468.4|470.1|468.1|0
1643011600000|2022-01-24 08:06:40|470.1|468.1|471.51|469.51|471.51|469.51|470.1|468.1|0
1643011610000|2022-01-24 08:06:50|471.72|469.72|471.41|469.41|471.72|469.72|471.41|469.41|0
1643011620000|2022-01-24 08:07:00|471|469|471.11|469.11|471.61|469.61|471|469|0
1643011630000|2022-01-24 08:07:10|471.31|469.31|471.11|469.11|471.31|469.31|470.7|468.7|0
1643011640000|2022-01-24 08:07:20|471.31|469.31|470.6|468.6|471.31|469.31|470.3|468.3|0
1643011650000|2022-01-24 08:07:30|470.5|468.5|470.3|468.3|470.5|468.5|470.1|468.1|0
1643011660000|2022-01-24 08:07:40|470.39|468.39|471.11|469.11|471.21|469.21|470.39|468.39|0
1643011670000|2022-01-24 08:07:50|471.21|469.21|471.72|469.72|471.72|469.72|471.21|469.21|0
1643011680000|2022-01-24 08:08:00|470.8|468.8|470.19|468.19|470.8|468.8|470.09|468.09|0
1643011690000|2022-01-24 08:08:10|470.3|468.3|470.39|468.39|470.39|468.39|469.99|467.99|0
1643011700000|2022-01-24 08:08:20|470.91|468.91|471.31|469.31|471.51|469.51|470.91|468.91|0
1643011710000|2022-01-24 08:08:30|470.9|468.9|470.9|468.9|471.11|469.11|470.8|468.8|0
1643011720000|2022-01-24 08:08:40|470.6|468.6|470.19|468.19|470.6|468.6|470.19|468.19|0
1643011730000|2022-01-24 08:08:50|470.3|468.3|470.7|468.7|470.7|468.7|470.3|468.3|0
1643011740000|2022-01-24 08:09:00|470.3|468.3|469.69|467.69|470.5|468.5|469.69|467.69|0
1643011750000|2022-01-24 08:09:10|470.6|468.6|470.9|468.9|470.9|468.9|470.5|468.5|0
1643011760000|2022-01-24 08:09:20|471|469|472.12|470.12|472.12|470.12|471|469|0
1643011770000|2022-01-24 08:09:30|472.53|470.53|472.83|470.83|473.03|471.03|472.53|470.53|0
1643011780000|2022-01-24 08:09:40|472.62|470.62|472.73|470.73|472.73|470.73|472.53|470.53|0
1643011790000|2022-01-24 08:09:50|472.62|470.62|472.93|470.93|472.93|470.93|472.62|470.62|0
1643011800000|2022-01-24 08:10:00|472.42|470.42|472.42|470.42|472.53|470.53|472.42|470.42|0
1643011810000|2022-01-24 08:10:10|472.22|470.22|472.73|470.73|472.73|470.73|472.22|470.22|0
1643011820000|2022-01-24 08:10:20|472.53|470.53|472.73|470.73|472.73|470.73|472.12|470.12|0
1643011830000|2022-01-24 08:10:30|472.93|470.93|472.93|470.93|473.03|471.03|472.93|470.93|0
1643011840000|2022-01-24 08:10:40|473.03|471.03|473.13|471.13|473.13|471.13|473.03|471.03|0
1643011850000|2022-01-24 08:10:50|473.03|471.03|473.84|471.84|473.95|471.95|473.03|471.03|0
1643011860000|2022-01-24 08:11:00|473.03|471.03|473.13|471.13|473.13|471.13|472.93|470.93|0
1643011870000|2022-01-24 08:11:10|473.43|471.43|472.12|470.12|473.43|471.43|472.12|470.12|0
1643011880000|2022-01-24 08:11:20|472.52|470.52|472.22|470.22|472.52|470.52|472.12|470.12|0
1643011890000|2022-01-24 08:11:30|472.32|470.32|473.13|471.13|473.34|471.34|472.32|470.32|0
1643011900000|2022-01-24 08:11:40|472.93|470.93|473.95|471.95|474.15|472.15|472.93|470.93|0
1643011910000|2022-01-24 08:11:50|473.74|471.74|473.84|471.84|473.95|471.95|473.54|471.54|0
1643011920000|2022-01-24 08:12:00|473.34|471.34|473.34|471.34|473.54|471.54|473.34|471.34|0
1643011930000|2022-01-24 08:12:10|473.23|471.23|473.74|471.74|473.74|471.74|473.23|471.23|0
1643011940000|2022-01-24 08:12:20|474.35|472.35|474.55|472.55|474.76|472.76|474.15|472.15|0
1643011950000|2022-01-24 08:12:30|474.35|472.35|474.55|472.55|474.55|472.55|474.35|472.35|0
1643011960000|2022-01-24 08:12:40|474.45|472.45|474.45|472.45|474.45|472.45|474.15|472.15|0
1643011970000|2022-01-24 08:12:50|474.15|472.15|474.35|472.35|474.35|472.35|474.15|472.15|0
1643011980000|2022-01-24 08:13:00|474.15|472.15|473.64|471.64|474.15|472.15|473.64|471.64|0
1643011990000|2022-01-24 08:13:10|473.74|471.74|473.94|471.94|473.94|471.94|473.54|471.54|0
1643012000000|2022-01-24 08:13:20|473.74|471.74|474.15|472.15|474.15|472.15|473.74|471.74|0
1643012010000|2022-01-24 08:13:30|474.04|472.04|474.15|472.15|474.24|472.24|474.04|472.04|0
1643012020000|2022-01-24 08:13:40|474.35|472.35|474.35|472.35|474.35|472.35|474.35|472.35|0
1643012030000|2022-01-24 08:13:50|474.96|472.96|475.26|473.26|475.26|473.26|474.96|472.96|0
1643012040000|2022-01-24 08:14:00|474.96|472.96|475.46|473.46|475.57|473.57|474.96|472.96|0
1643012050000|2022-01-24 08:14:10|475.67|473.67|475.57|473.57|475.87|473.87|475.57|473.57|0
1643012060000|2022-01-24 08:14:20|475.37|473.37|475.37|473.37|475.37|473.37|474.96|472.96|0
1643012070000|2022-01-24 08:14:30|475.46|473.46|475.37|473.37|475.46|473.46|475.37|473.37|0
1643012080000|2022-01-24 08:14:40|475.26|473.26|475.98|473.98|475.98|473.98|475.26|473.26|0
1643012090000|2022-01-24 08:14:50|476.18|474.18|476.59|474.59|477.2|475.2|476.18|474.18|0
1643012100000|2022-01-24 08:15:00|475.77|473.77|475.98|473.98|475.98|473.98|475.77|473.77|0
1643012110000|2022-01-24 08:15:10|476.59|474.59|476.68|474.68|476.99|474.99|476.59|474.59|0
1643012120000|2022-01-24 08:15:20|476.89|474.89|477.4|475.4|477.6|475.6|476.89|474.89|0
1643012130000|2022-01-24 08:15:30|477.81|475.81|478.62|476.62|478.62|476.62|477.81|475.81|0
1643012140000|2022-01-24 08:15:40|478.42|476.42|478.42|476.42|478.62|476.62|478.22|476.22|0
1643012150000|2022-01-24 08:15:50|478.22|476.22|478.42|476.42|478.42|476.42|478.22|476.22|0
1643012160000|2022-01-24 08:16:00|477.81|475.81|478.01|476.01|478.11|476.11|477.81|475.81|0
1643012170000|2022-01-24 08:16:10|477.28|475.28|477.38|475.38|477.48|475.48|477.28|475.28|0
1643012180000|2022-01-24 08:16:20|477.89|475.89|477.89|475.89|477.89|475.89|477.79|475.79|0
1643012190000|2022-01-24 08:16:30|477.99|475.99|478.2|476.2|478.4|476.4|477.99|475.99|0
1643012200000|2022-01-24 08:16:40|477.99|475.99|479.83|477.83|479.83|477.83|477.68|475.68|0
1643012210000|2022-01-24 08:16:50|479.63|477.63|479.42|477.42|479.63|477.63|479.42|477.42|0
1643012220000|2022-01-24 08:17:00|479.73|477.73|479.22|477.22|479.73|477.73|479.22|477.22|0
1643012230000|2022-01-24 08:17:10|479.01|477.01|479.42|477.42|479.42|477.42|479.01|477.01|0
1643012240000|2022-01-24 08:17:20|479.83|477.83|480.13|478.13|480.13|478.13|479.83|477.83|0
1643012250000|2022-01-24 08:17:30|480.04|478.04|479.01|477.01|480.04|478.04|479.01|477.01|0
1643012260000|2022-01-24 08:17:40|478.61|476.61|479.01|477.01|479.01|477.01|478.29|476.29|0
1643012270000|2022-01-24 08:17:50|478.81|476.81|478.4|476.4|478.91|476.91|478.4|476.4|0
1643012280000|2022-01-24 08:18:00|478.81|476.81|479.42|477.42|479.42|477.42|478.7|476.7|0
1643012290000|2022-01-24 08:18:10|479.63|477.63|479.52|477.52|479.63|477.63|479.42|477.42|0
1643012300000|2022-01-24 08:18:20|479.42|477.42|479.42|477.42|479.42|477.42|479.22|477.22|0
1643012310000|2022-01-24 08:18:30|479.32|477.32|479.42|477.42|479.42|477.42|479.22|477.22|0
1643012320000|2022-01-24 08:18:40|479.63|477.63|479.42|477.42|479.72|477.72|479.42|477.42|0
1643012330000|2022-01-24 08:18:50|479.22|477.22|480.03|478.03|480.03|478.03|479.22|477.22|0
1643012340000|2022-01-24 08:19:00|479.63|477.63|479.83|477.83|479.83|477.83|479.42|477.42|0
1643012350000|2022-01-24 08:19:10|479.72|477.72|479.42|477.42|479.83|477.83|479.42|477.42|0
1643012360000|2022-01-24 08:19:20|479.63|477.63|479.63|477.63|479.63|477.63|479.42|477.42|0
1643012370000|2022-01-24 08:19:30|479.42|477.42|479.83|477.83|479.83|477.83|479.42|477.42|0
1643012380000|2022-01-24 08:19:40|479.42|477.42|479.42|477.42|479.42|477.42|479.31|477.31|0
1643012390000|2022-01-24 08:19:50|479.01|477.01|478.4|476.4|479.01|477.01|478.4|476.4|0
1643012400000|2022-01-24 08:20:00|478.19|476.19|478.4|476.4|478.4|476.4|477.99|475.99|0
1643012410000|2022-01-24 08:20:10|478.19|476.19|477.99|475.99|478.19|476.19|477.99|475.99|0
1643012420000|2022-01-24 08:20:20|478.19|476.19|478.81|476.81|479.22|477.22|478.19|476.19|0
1643012430000|2022-01-24 08:20:30|478.91|476.91|479.01|477.01|479.01|477.01|478.9|476.9|0
1643012440000|2022-01-24 08:20:40|478.81|476.81|478.4|476.4|478.81|476.81|478.4|476.4|0
1643012450000|2022-01-24 08:20:50|478.19|476.19|479.22|477.22|479.22|477.22|478.19|476.19|0
1643012460000|2022-01-24 08:21:00|479.42|477.42|480.03|478.03|480.03|478.03|479.42|477.42|0
1643012470000|2022-01-24 08:21:10|479.83|477.83|479.01|477.01|479.83|477.83|479.01|477.01|0
1643012480000|2022-01-24 08:21:20|479.11|477.11|479.42|477.42|479.42|477.42|479.11|477.11|0
1643012490000|2022-01-24 08:21:30|479.62|477.62|479.72|477.72|479.72|477.72|479.42|477.42|0
1643012500000|2022-01-24 08:21:40|479.83|477.83|479.21|477.21|479.83|477.83|479.21|477.21|0
1643012510000|2022-01-24 08:21:50|479.11|477.11|478.6|476.6|479.11|477.11|478.6|476.6|0
1643012520000|2022-01-24 08:22:00|478.4|476.4|478.29|476.29|478.7|476.7|478.29|476.29|0
1643012530000|2022-01-24 08:22:10|478.5|476.5|478.6|476.6|479.01|477.01|478.5|476.5|0
1643012540000|2022-01-24 08:22:20|478.7|476.7|478.49|476.49|478.7|476.7|478.4|476.4|0
1643012550000|2022-01-24 08:22:30|478.4|476.4|478.6|476.6|478.81|476.81|478.4|476.4|0
1643012560000|2022-01-24 08:22:40|478.19|476.19|478.19|476.19|478.19|476.19|478.19|476.19|0
1643012570000|2022-01-24 08:22:50|478.4|476.4|479.01|477.01|479.01|477.01|478.4|476.4|0
1643012580000|2022-01-24 08:23:00|478.8|476.8|478.8|476.8|478.8|476.8|478.6|476.6|0
1643012590000|2022-01-24 08:23:10|479.21|477.21|479.01|477.01|479.62|477.62|479.01|477.01|0
1643012600000|2022-01-24 08:23:20|479.21|477.21|479.42|477.42|479.52|477.52|479.21|477.21|0
1643012610000|2022-01-24 08:23:30|479.62|477.62|479.21|477.21|479.62|477.62|479.21|477.21|0
1643012620000|2022-01-24 08:23:40|479.42|477.42|480.03|478.03|480.23|478.23|479.42|477.42|0
1643012630000|2022-01-24 08:23:50|479.51|477.51|478.4|476.4|479.51|477.51|478.4|476.4|0
1643012640000|2022-01-24 08:24:00|478.6|476.6|478.6|476.6|478.6|476.6|478.08|476.08|0
1643012650000|2022-01-24 08:24:10|478.49|476.49|478.4|476.4|478.49|476.49|478.4|476.4|0
1643012660000|2022-01-24 08:24:20|478.29|476.29|478.39|476.39|478.39|476.39|477.88|475.88|0
1643012670000|2022-01-24 08:24:30|478.19|476.19|478.19|476.19|478.19|476.19|477.99|475.99|0
1643012680000|2022-01-24 08:24:40|477.88|475.88|478.19|476.19|478.39|476.39|477.78|475.78|0
1643012690000|2022-01-24 08:24:50|477.78|475.78|477.99|475.99|477.99|475.99|477.78|475.78|0
1643012700000|2022-01-24 08:25:00|477.78|475.78|477.99|475.99|477.99|475.99|477.58|475.58|0
1643012710000|2022-01-24 08:25:10|477.78|475.78|477.78|475.78|477.78|475.78|477.78|475.78|0
1643012720000|2022-01-24 08:25:20|477.99|475.99|478.19|476.19|478.39|476.39|477.99|475.99|0
1643012730000|2022-01-24 08:25:30|478.39|476.39|478.39|476.39|478.39|476.39|478.19|476.19|0
1643012740000|2022-01-24 08:25:40|478.6|476.6|477.58|475.58|478.6|476.6|477.58|475.58|0
1643012750000|2022-01-24 08:25:50|477.37|475.37|476.96|474.96|477.37|475.37|476.96|474.96|0
1643012760000|2022-01-24 08:26:00|476.76|474.76|477.27|475.27|477.27|475.27|476.76|474.76|0
1643012770000|2022-01-24 08:26:10|477.37|475.37|477.17|475.17|477.37|475.37|477.17|475.17|0
1643012780000|2022-01-24 08:26:20|477.06|475.06|477.17|475.17|477.17|475.17|477.06|475.06|0
1643012790000|2022-01-24 08:26:30|476.96|474.96|477.17|475.17|477.17|475.17|476.96|474.96|0
1643012800000|2022-01-24 08:26:40|476.96|474.96|475.94|473.94|477.06|475.06|475.94|473.94|0
1643012810000|2022-01-24 08:26:50|476.15|474.15|475.94|473.94|476.25|474.25|475.94|473.94|0
1643012820000|2022-01-24 08:27:00|476.15|474.15|475.94|473.94|476.15|474.15|475.94|473.94|0
1643012830000|2022-01-24 08:27:10|475.54|473.54|475.33|473.33|475.74|473.74|475.33|473.33|0
1643012840000|2022-01-24 08:27:20|475.54|473.54|475.33|473.33|475.54|473.54|475.33|473.33|0
1643012850000|2022-01-24 08:27:30|475.54|473.54|476.15|474.15|476.15|474.15|475.54|473.54|0
1643012860000|2022-01-24 08:27:40|475.94|473.94|475.94|473.94|475.94|473.94|475.94|473.94|0
1643012870000|2022-01-24 08:27:50|475.54|473.54|475.54|473.54|475.54|473.54|475.43|473.43|0
1643012880000|2022-01-24 08:28:00|475.94|473.94|475.84|473.84|476.04|474.04|475.84|473.84|0
1643012890000|2022-01-24 08:28:10|475.74|473.74|475.33|473.33|475.94|473.94|475.33|473.33|0
1643012900000|2022-01-24 08:28:20|475.74|473.74|476.15|474.15|476.15|474.15|475.74|473.74|0
1643012910000|2022-01-24 08:28:30|476.55|474.55|476.76|474.76|476.86|474.86|476.55|474.55|0
1643012920000|2022-01-24 08:28:40|477.17|475.17|477.57|475.57|477.67|475.67|477.06|475.06|0
1643012930000|2022-01-24 08:28:50|477.78|475.78|477.57|475.57|477.78|475.78|477.37|475.37|0
1643012940000|2022-01-24 08:29:00|477.37|475.37|476.76|474.76|477.37|475.37|476.76|474.76|0
1643012950000|2022-01-24 08:29:10|476.96|474.96|477.17|475.17|477.17|475.17|476.96|474.96|0
1643012960000|2022-01-24 08:29:20|477.78|475.78|478.19|476.19|478.19|476.19|477.78|475.78|0
1643012970000|2022-01-24 08:29:30|478.59|476.59|478.8|476.8|478.8|476.8|478.39|476.39|0
1643012980000|2022-01-24 08:29:40|479|477|478.59|476.59|479|477|478.59|476.59|0
1643012990000|2022-01-24 08:29:50|478.8|476.8|478.19|476.19|478.8|476.8|478.19|476.19|0
1643013000000|2022-01-24 08:30:00|478.8|476.8|477.88|475.88|478.8|476.8|477.88|475.88|0
1643013010000|2022-01-24 08:30:10|477.37|475.37|477.78|475.78|477.78|475.78|477.37|475.37|0
1643013020000|2022-01-24 08:30:20|478.19|476.19|478.59|476.59|478.8|476.8|478.19|476.19|0
1643013030000|2022-01-24 08:30:30|478.19|476.19|478.28|476.28|478.49|476.49|478.19|476.19|0
1643013040000|2022-01-24 08:30:40|478.39|476.39|478.39|476.39|478.8|476.8|478.39|476.39|0
1643013050000|2022-01-24 08:30:50|478.08|476.08|477.98|475.98|478.18|476.18|477.87|475.87|0
1643013060000|2022-01-24 08:31:00|478.18|476.18|477.78|475.78|478.18|476.18|477.78|475.78|0
1643013070000|2022-01-24 08:31:10|478.08|476.08|478.39|476.39|478.59|476.59|478.08|476.08|0
1643013080000|2022-01-24 08:31:20|478.69|476.69|478.8|476.8|478.8|476.8|478.69|476.69|0
1643013090000|2022-01-24 08:31:30|478.49|476.49|478.39|476.39|478.59|476.59|478.39|476.39|0
1643013100000|2022-01-24 08:31:40|478.49|476.49|478.49|476.49|478.49|476.49|478.28|476.28|0
1643013110000|2022-01-24 08:31:50|478.59|476.59|478.39|476.39|478.59|476.59|478.39|476.39|0
1643013120000|2022-01-24 08:32:00|478.59|476.59|478.59|476.59|478.59|476.59|478.59|476.59|0
1643013130000|2022-01-24 08:32:10|479|477|479.2|477.2|479.2|477.2|478.89|476.89|0
1643013140000|2022-01-24 08:32:20|478.8|476.8|478.8|476.8|478.8|476.8|478.39|476.39|0
1643013150000|2022-01-24 08:32:30|478.59|476.59|478.69|476.69|478.8|476.8|478.59|476.59|0
1643013160000|2022-01-24 08:32:40|479.2|477.2|478.18|476.18|479.2|477.2|478.18|476.18|0
1643013170000|2022-01-24 08:32:50|478.39|476.39|478.18|476.18|478.39|476.39|478.18|476.18|0
1643013180000|2022-01-24 08:33:00|477.98|475.98|477.37|475.37|477.98|475.98|477.37|475.37|0
1643013190000|2022-01-24 08:33:10|477.16|475.16|476.75|474.75|477.16|475.16|476.75|474.75|0
1643013200000|2022-01-24 08:33:20|476.14|474.14|475.73|473.73|476.14|474.14|475.73|473.73|0
1643013210000|2022-01-24 08:33:30|475.63|473.63|475.73|473.73|475.73|473.73|475.63|473.63|0
1643013220000|2022-01-24 08:33:40|475.94|473.94|476.44|474.44|476.44|474.44|475.94|473.94|0
1643013230000|2022-01-24 08:33:50|476.96|474.96|476.35|474.35|476.96|474.96|476.35|474.35|0
1643013240000|2022-01-24 08:34:00|476.65|474.65|476.24|474.24|476.65|474.65|476.14|474.14|0
1643013250000|2022-01-24 08:34:10|476.04|474.04|476.14|474.14|476.14|474.14|476.04|474.04|0
1643013260000|2022-01-24 08:34:20|475.94|473.94|475.73|473.73|475.94|473.94|475.63|473.63|0
1643013270000|2022-01-24 08:34:30|475.53|473.53|475.53|473.53|475.53|473.53|475.33|473.33|0
1643013280000|2022-01-24 08:34:40|475.63|473.63|475.12|473.12|475.63|473.63|475.12|473.12|0
1643013290000|2022-01-24 08:34:50|474.92|472.92|475.12|473.12|475.12|473.12|474.92|472.92|0
1643013300000|2022-01-24 08:35:00|475.02|473.02|475.53|473.53|475.53|473.53|474.92|472.92|0
1643013310000|2022-01-24 08:35:10|475.22|473.22|475.53|473.53|475.94|473.94|475.22|473.22|0
1643013320000|2022-01-24 08:35:20|475.63|473.63|475.53|473.53|475.63|473.63|475.53|473.53|0
1643013330000|2022-01-24 08:35:30|474.92|472.92|475.73|473.73|475.73|473.73|474.92|472.92|0
1643013340000|2022-01-24 08:35:40|475.83|473.83|475.22|473.22|475.83|473.83|475.22|473.22|0
1643013350000|2022-01-24 08:35:50|475.12|473.12|476.14|474.14|476.14|474.14|475.12|473.12|0
1643013360000|2022-01-24 08:36:00|476.24|474.24|475.94|473.94|476.24|474.24|475.94|473.94|0
1643013370000|2022-01-24 08:36:10|475.73|473.73|475.32|473.32|475.73|473.73|475.32|473.32|0
1643013380000|2022-01-24 08:36:20|475.53|473.53|475.53|473.53|475.53|473.53|475.32|473.32|0
1643013390000|2022-01-24 08:36:30|475.32|473.32|475.32|473.32|475.32|473.32|475.32|473.32|0
1643013400000|2022-01-24 08:36:40|475.53|473.53|474.92|472.92|475.53|473.53|474.92|472.92|0
1643013410000|2022-01-24 08:36:50|475.32|473.32|475.53|473.53|475.83|473.83|475.32|473.32|0
1643013420000|2022-01-24 08:37:00|475.12|473.12|474.51|472.51|475.12|473.12|474.51|472.51|0
1643013430000|2022-01-24 08:37:10|474.92|472.92|475.12|473.12|475.12|473.12|474.81|472.81|0
1643013440000|2022-01-24 08:37:20|474.92|472.92|474.71|472.71|474.92|472.92|474.71|472.71|0
1643013450000|2022-01-24 08:37:30|474.51|472.51|474.71|472.71|474.71|472.71|474.51|472.51|0
1643013460000|2022-01-24 08:37:40|474.92|472.92|474.92|472.92|474.92|472.92|474.71|472.71|0
1643013470000|2022-01-24 08:37:50|474.71|472.71|474.71|472.71|474.71|472.71|474.71|472.71|0
1643013480000|2022-01-24 08:38:00|474.92|472.92|474.92|472.92|475.32|473.32|474.92|472.92|0
1643013490000|2022-01-24 08:38:10|474.81|472.81|473.9|471.9|474.81|472.81|473.9|471.9|0
1643013500000|2022-01-24 08:38:20|473.69|471.69|473.69|471.69|473.69|471.69|473.69|471.69|0
1643013510000|2022-01-24 08:38:30|473.59|471.59|473.9|471.9|473.9|471.9|473.49|471.49|0
1643013520000|2022-01-24 08:38:40|474.1|472.1|474.1|472.1|474.2|472.2|474.1|472.1|0
1643013540000|2022-01-24 08:39:00|474.51|472.51|473.99|471.99|474.51|472.51|473.9|471.9|0
1643013550000|2022-01-24 08:39:10|474.1|472.1|474.61|472.61|474.61|472.61|474.1|472.1|0
1643013560000|2022-01-24 08:39:20|474.81|472.81|475.12|473.12|475.12|473.12|474.81|472.81|0
1643013570000|2022-01-24 08:39:30|475.01|473.01|475.01|473.01|475.12|473.12|474.91|472.91|0
1643013580000|2022-01-24 08:39:40|475.53|473.53|475.53|473.53|475.73|473.73|475.42|473.42|0
1643013590000|2022-01-24 08:39:50|475.73|473.73|475.73|473.73|475.73|473.73|475.73|473.73|0
1643013600000|2022-01-24 08:40:00|475.53|473.53|475.62|473.62|475.62|473.62|475.52|473.52|0
1643013610000|2022-01-24 08:40:10|475.73|473.73|476.14|474.14|476.34|474.34|475.73|473.73|0
1643013620000|2022-01-24 08:40:20|476.34|474.34|476.34|474.34|476.34|474.34|475.93|473.93|0
1643013630000|2022-01-24 08:40:30|476.75|474.75|476.64|474.64|476.75|474.75|476.54|474.54|0
1643013640000|2022-01-24 08:40:40|476.54|474.54|475.93|473.93|476.54|474.54|475.93|473.93|0
1643013650000|2022-01-24 08:40:50|476.34|474.34|476.23|474.23|476.34|474.34|476.14|474.14|0
1643013660000|2022-01-24 08:41:00|475.93|473.93|475.32|473.32|476.14|474.14|475.32|473.32|0
1643013670000|2022-01-24 08:41:10|475.12|473.12|474.71|472.71|475.12|473.12|474.71|472.71|0
1643013680000|2022-01-24 08:41:20|474.51|472.51|474.1|472.1|474.51|472.51|474.1|472.1|0
1643013690000|2022-01-24 08:41:30|473.89|471.89|474.1|472.1|474.1|472.1|473.89|471.89|0
1643013700000|2022-01-24 08:41:40|474.3|472.3|474.1|472.1|474.3|472.3|473.89|471.89|0
1643013710000|2022-01-24 08:41:50|473.89|471.89|473.69|471.69|473.89|471.89|473.69|471.69|0
1643013720000|2022-01-24 08:42:00|473.89|471.89|473.69|471.69|473.99|471.99|473.69|471.69|0
1643013730000|2022-01-24 08:42:10|473.58|471.58|473.69|471.69|473.69|471.69|473.49|471.49|0
1643013740000|2022-01-24 08:42:20|473.49|471.49|473.69|471.69|473.69|471.69|473.49|471.49|0
1643013750000|2022-01-24 08:42:30|473.49|471.49|473.49|471.49|473.49|471.49|473.49|471.49|0
1643013760000|2022-01-24 08:42:40|472.88|470.88|472.88|470.88|473.08|471.08|472.88|470.88|0
1643013770000|2022-01-24 08:42:50|472.67|470.67|472.57|470.57|472.67|470.67|472.57|470.57|0
1643013780000|2022-01-24 08:43:00|472.36|470.36|472.47|470.47|472.57|470.57|472.36|470.36|0
1643013790000|2022-01-24 08:43:10|472.88|470.88|472.57|470.57|472.88|470.88|472.57|470.57|0
1643013800000|2022-01-24 08:43:20|472.27|470.27|472.06|470.06|472.27|470.27|472.06|470.06|0
1643013810000|2022-01-24 08:43:30|471.86|469.86|472.36|470.36|472.36|470.36|471.86|469.86|0
1643013820000|2022-01-24 08:43:40|472.27|470.27|472.06|470.06|472.27|470.27|472.06|470.06|0
1643013830000|2022-01-24 08:43:50|472.27|470.27|473.08|471.08|473.08|471.08|472.27|470.27|0
1643013840000|2022-01-24 08:44:00|472.67|470.67|472.67|470.67|472.97|470.97|472.67|470.67|0
1643013850000|2022-01-24 08:44:10|472.16|470.16|472.57|470.57|472.67|470.67|472.16|470.16|0
1643013860000|2022-01-24 08:44:20|472.47|470.47|472.67|470.67|472.67|470.67|472.47|470.47|0
1643013870000|2022-01-24 08:44:30|472.26|470.26|472.06|470.06|472.26|470.26|472.06|470.06|0
1643013880000|2022-01-24 08:44:40|472.26|470.26|471.86|469.86|472.36|470.36|471.86|469.86|0
1643013890000|2022-01-24 08:44:50|471.45|469.45|471.14|469.14|471.45|469.45|471.14|469.14|0
1643013900000|2022-01-24 08:45:00|471.45|469.45|471.05|469.05|471.45|469.45|471.05|469.05|0
1643013910000|2022-01-24 08:45:10|470.84|468.84|470.84|468.84|471.05|469.05|470.64|468.64|0
1643013920000|2022-01-24 08:45:20|471.05|469.05|471.04|469.04|471.05|469.05|470.84|468.84|0
1643013930000|2022-01-24 08:45:30|471.25|469.25|471.86|469.86|471.86|469.86|471.25|469.25|0
1643013940000|2022-01-24 08:45:40|472.06|470.06|472.67|470.67|472.67|470.67|472.06|470.06|0
1643013950000|2022-01-24 08:45:50|472.87|470.87|473.69|471.69|473.69|471.69|472.87|470.87|0
1643013960000|2022-01-24 08:46:00|473.89|471.89|473.28|471.28|473.89|471.89|473.28|471.28|0
1643013970000|2022-01-24 08:46:10|472.56|470.56|472.06|470.06|472.56|470.56|472.06|470.06|0
1643013980000|2022-01-24 08:46:20|472.26|470.26|473.08|471.08|473.08|471.08|472.06|470.06|0
1643013990000|2022-01-24 08:46:30|472.97|470.97|473.69|471.69|473.69|471.69|472.97|470.97|0
1643014000000|2022-01-24 08:46:40|473.48|471.48|473.48|471.48|473.69|471.69|473.48|471.48|0
1643014010000|2022-01-24 08:46:50|473.69|471.69|473.69|471.69|473.69|471.69|473.28|471.28|0
1643014020000|2022-01-24 08:47:00|473.28|471.28|473.48|471.48|473.69|471.69|473.28|471.28|0
1643014030000|2022-01-24 08:47:10|473.78|471.78|473.38|471.38|473.78|471.78|473.28|471.28|0
1643014040000|2022-01-24 08:47:20|473.58|471.58|472.97|470.97|473.58|471.58|472.97|470.97|0
1643014050000|2022-01-24 08:47:30|473.08|471.08|473.08|471.08|473.28|471.28|473.08|471.08|0
1643014060000|2022-01-24 08:47:40|473.28|471.28|473.89|471.89|473.89|471.89|473.17|471.17|0
1643014070000|2022-01-24 08:47:50|474.09|472.09|473.69|471.69|474.09|472.09|473.69|471.69|0
1643014080000|2022-01-24 08:48:00|474.09|472.09|473.69|471.69|474.09|472.09|473.58|471.58|0
1643014090000|2022-01-24 08:48:10|474.3|472.3|474.91|472.91|474.91|472.91|474.3|472.3|0
1643014100000|2022-01-24 08:48:20|475.31|473.31|475.21|473.21|475.31|473.31|475.11|473.11|0
1643014110000|2022-01-24 08:48:30|475.11|473.11|474.91|472.91|475.21|473.21|474.7|472.7|0
1643014120000|2022-01-24 08:48:40|475.11|473.11|476.02|474.02|476.02|474.02|475.11|473.11|0
1643014130000|2022-01-24 08:48:50|476.13|474.13|476.13|474.13|476.13|474.13|476.02|474.02|0
1643014140000|2022-01-24 08:49:00|475.72|473.72|475.31|473.31|475.72|473.72|475.31|473.31|0
1643014150000|2022-01-24 08:49:10|475.21|473.21|474.7|472.7|475.31|473.31|474.7|472.7|0
1643014160000|2022-01-24 08:49:20|474.5|472.5|474.6|472.6|474.6|472.6|474.5|472.5|0
1643014170000|2022-01-24 08:49:30|474.5|472.5|474.09|472.09|474.5|472.5|474.09|472.09|0
1643014180000|2022-01-24 08:49:40|473.89|471.89|473.98|471.98|473.98|471.98|473.89|471.89|0
1643014190000|2022-01-24 08:49:50|473.58|471.58|473.28|471.28|473.58|471.58|473.28|471.28|0
1643014200000|2022-01-24 08:50:00|472.87|470.87|472.06|470.06|472.87|470.87|472.06|470.06|0
1643014210000|2022-01-24 08:50:10|471.95|469.95|472.26|470.26|472.26|470.26|471.95|469.95|0
1643014220000|2022-01-24 08:50:20|472.15|470.15|472.46|470.46|472.46|470.46|472.15|470.15|0
1643014230000|2022-01-24 08:50:30|472.76|470.76|472.67|470.67|472.76|470.76|472.56|470.56|0
1643014240000|2022-01-24 08:50:40|473.07|471.07|473.17|471.17|473.28|471.28|473.07|471.07|0
1643014250000|2022-01-24 08:50:50|472.97|470.97|472.87|470.87|473.07|471.07|472.87|470.87|0
1643014260000|2022-01-24 08:51:00|472.46|470.46|471.95|469.95|472.46|470.46|471.95|469.95|0
1643014270000|2022-01-24 08:51:10|471.85|469.85|471.65|469.65|472.06|470.06|471.65|469.65|0
1643014280000|2022-01-24 08:51:20|471.85|469.85|472.06|470.06|472.06|470.06|471.65|469.65|0
1643014290000|2022-01-24 08:51:30|472.46|470.46|472.66|470.66|473.07|471.07|472.46|470.46|0
1643014300000|2022-01-24 08:51:40|472.46|470.46|472.26|470.26|472.46|470.46|472.26|470.26|0
1643014310000|2022-01-24 08:51:50|472.46|470.46|472.87|470.87|472.87|470.87|472.26|470.26|0
1643014320000|2022-01-24 08:52:00|473.07|471.07|472.87|470.87|473.07|471.07|472.66|470.66|0
1643014330000|2022-01-24 08:52:10|473.07|471.07|472.66|470.66|473.07|471.07|472.66|470.66|0
1643014340000|2022-01-24 08:52:20|472.26|470.26|472.76|470.76|472.87|470.87|472.26|470.26|0
1643014350000|2022-01-24 08:52:30|472.66|470.66|472.66|470.66|472.66|470.66|472.46|470.46|0
1643014360000|2022-01-24 08:52:40|472.87|470.87|472.46|470.46|472.87|470.87|472.26|470.26|0
1643014370000|2022-01-24 08:52:50|472.35|470.35|472.35|470.35|472.35|470.35|472.26|470.26|0
1643014380000|2022-01-24 08:53:00|472.46|470.46|472.05|470.05|472.46|470.46|472.05|470.05|0
1643014390000|2022-01-24 08:53:10|471.85|469.85|471.95|469.95|471.95|469.95|471.85|469.85|0
1643014400000|2022-01-24 08:53:20|471.85|469.85|472.26|470.26|472.26|470.26|471.85|469.85|0
1643014410000|2022-01-24 08:53:30|471.85|469.85|472.26|470.26|472.26|470.26|471.85|469.85|0
1643014420000|2022-01-24 08:53:40|472.46|470.46|472.26|470.26|472.46|470.46|472.26|470.26|0
1643014430000|2022-01-24 08:53:50|472.05|470.05|471.85|469.85|472.05|470.05|471.85|469.85|0
1643014440000|2022-01-24 08:54:00|471.54|469.54|470.83|468.83|471.54|469.54|470.83|468.83|0
1643014450000|2022-01-24 08:54:10|470.43|468.43|470.22|468.22|470.43|468.43|470.22|468.22|0
1643014460000|2022-01-24 08:54:20|470.02|468.02|470.02|468.02|470.02|468.02|470.02|468.02|0
1643014470000|2022-01-24 08:54:30|469.31|467.31|468.9|466.9|469.31|467.31|468.8|466.8|0
1643014480000|2022-01-24 08:54:40|469.01|467.01|468.6|466.6|469.01|467.01|468.6|466.6|0
1643014490000|2022-01-24 08:54:50|468.4|466.4|468.2|466.2|468.4|466.4|468.2|466.2|0
1643014500000|2022-01-24 08:55:00|467.99|465.99|468.2|466.2|468.4|466.4|467.99|465.99|0
1643014510000|2022-01-24 08:55:10|467.89|465.89|467.79|465.79|468.09|466.09|467.79|465.79|0
1643014520000|2022-01-24 08:55:20|467.99|465.99|468.8|466.8|468.8|466.8|467.99|465.99|0
1643014530000|2022-01-24 08:55:30|468.29|466.29|468.29|466.29|468.4|466.4|468.29|466.29|0
1643014540000|2022-01-24 08:55:40|468.6|466.6|468.29|466.29|468.6|466.6|468.29|466.29|0
1643014550000|2022-01-24 08:55:50|468.2|466.2|468.2|466.2|468.2|466.2|467.99|465.99|0
1643014560000|2022-01-24 08:56:00|467.79|465.79|467.79|465.79|468.2|466.2|467.79|465.79|0
1643014570000|2022-01-24 08:56:10|467.99|465.99|467.59|465.59|468.2|466.2|467.59|465.59|0
1643014580000|2022-01-24 08:56:20|467.39|465.39|467.18|465.18|467.39|465.39|466.78|464.78|0
1643014590000|2022-01-24 08:56:30|466.98|464.98|466.98|464.98|467.18|465.18|466.98|464.98|0
1643014600000|2022-01-24 08:56:40|466.58|464.58|466.57|464.57|467.08|465.08|466.37|464.37|0
1643014610000|2022-01-24 08:56:50|466.37|464.37|466.78|464.78|466.98|464.98|466.37|464.37|0
1643014620000|2022-01-24 08:57:00|466.57|464.57|466.37|464.37|466.57|464.57|466.37|464.37|0
1643014630000|2022-01-24 08:57:10|466.57|464.57|465.77|463.77|466.57|464.57|465.77|463.77|0
1643014640000|2022-01-24 08:57:20|466.17|464.17|466.47|464.47|466.57|464.57|466.17|464.17|0
1643014650000|2022-01-24 08:57:30|466.37|464.37|465.56|463.56|466.37|464.37|465.56|463.56|0
1643014660000|2022-01-24 08:57:40|465.36|463.36|464.55|462.55|465.76|463.76|464.55|462.55|0
1643014670000|2022-01-24 08:57:50|464.96|462.96|464.75|462.75|464.96|462.96|464.75|462.75|0
1643014680000|2022-01-24 08:58:00|464.35|462.35|465.47|463.47|465.47|463.47|464.35|462.35|0
1643014690000|2022-01-24 08:58:10|465.67|463.67|465.67|463.67|465.67|463.67|465.47|463.47|0
1643014700000|2022-01-24 08:58:20|465.88|463.88|466.28|464.28|466.28|464.28|465.67|463.67|0
1643014710000|2022-01-24 08:58:30|466.08|464.08|466.17|464.17|466.28|464.28|466.08|464.08|0
1643014720000|2022-01-24 08:58:40|466.08|464.08|465.88|463.88|466.28|464.28|465.88|463.88|0
1643014730000|2022-01-24 08:58:50|465.97|463.97|466.48|464.48|466.48|464.48|465.97|463.97|0
1643014740000|2022-01-24 08:59:00|466.88|464.88|466.58|464.58|466.88|464.88|466.08|464.08|0
1643014750000|2022-01-24 08:59:10|466.88|464.88|466.68|464.68|467.09|465.09|466.68|464.68|0
1643014760000|2022-01-24 08:59:20|466.88|464.88|466.88|464.88|467.09|465.09|466.88|464.88|0
1643014770000|2022-01-24 08:59:30|467.09|465.09|466.88|464.88|467.09|465.09|466.88|464.88|0
1643014780000|2022-01-24 08:59:40|467.09|465.09|465.67|463.67|467.09|465.09|465.67|463.67|0
1643014790000|2022-01-24 08:59:50|465.77|463.77|465.67|463.67|465.77|463.77|465.67|463.67|0
1643014800000|2022-01-24 09:00:00|465.37|463.37|465.47|463.47|465.47|463.47|465.27|463.27|0
1643014810000|2022-01-24 09:00:10|465.07|463.07|465.87|463.87|465.87|463.87|465.07|463.07|0
1643014820000|2022-01-24 09:00:20|465.67|463.67|466.68|464.68|466.68|464.68|465.67|463.67|0
1643014830000|2022-01-24 09:00:30|466.48|464.48|466.08|464.08|466.48|464.48|465.87|463.87|0
1643014840000|2022-01-24 09:00:40|465.87|463.87|466.98|464.98|466.98|464.98|465.87|463.87|0
1643014850000|2022-01-24 09:00:50|467.08|465.08|466.88|464.88|467.08|465.08|466.88|464.88|0
1643014860000|2022-01-24 09:01:00|467.08|465.08|466.48|464.48|467.08|465.08|466.48|464.48|0
1643014870000|2022-01-24 09:01:10|466.28|464.28|466.28|464.28|466.48|464.48|466.28|464.28|0
1643014880000|2022-01-24 09:01:20|466.17|464.17|465.87|463.87|466.28|464.28|465.87|463.87|0
1643014890000|2022-01-24 09:01:30|466.07|464.07|466.07|464.07|466.28|464.28|466.07|464.07|0
1643014900000|2022-01-24 09:01:40|465.87|463.87|465.27|463.27|465.87|463.87|465.27|463.27|0
1643014910000|2022-01-24 09:01:50|465.07|463.07|465.16|463.16|465.27|463.27|465.07|463.07|0
1643014920000|2022-01-24 09:02:00|465.27|463.27|465.27|463.27|465.47|463.47|465.27|463.27|0
1643014930000|2022-01-24 09:02:10|465.16|463.16|465.67|463.67|465.67|463.67|465.16|463.16|0
1643014940000|2022-01-24 09:02:20|465.87|463.87|466.07|464.07|466.48|464.48|465.87|463.87|0
1643014950000|2022-01-24 09:02:30|466.48|464.48|466.48|464.48|466.48|464.48|466.07|464.07|0
1643014960000|2022-01-24 09:02:40|466.28|464.28|466.88|464.88|466.88|464.88|466.28|464.28|0
1643014970000|2022-01-24 09:02:50|466.57|464.57|466.68|464.68|466.68|464.68|466.27|464.27|0
1643014980000|2022-01-24 09:03:00|466.07|464.07|465.27|463.27|466.07|464.07|465.27|463.27|0
1643014990000|2022-01-24 09:03:10|465.36|463.36|465.47|463.47|465.47|463.47|465.27|463.27|0
1643015000000|2022-01-24 09:03:20|465.27|463.27|465.67|463.67|465.67|463.67|465.27|463.27|0
1643015010000|2022-01-24 09:03:30|465.27|463.27|465.06|463.06|465.27|463.27|465.06|463.06|0
1643015020000|2022-01-24 09:03:40|465.16|463.16|465.27|463.27|465.27|463.27|465.16|463.16|0
1643015030000|2022-01-24 09:03:50|465.16|463.16|464.86|462.86|465.16|463.16|464.66|462.66|0
1643015040000|2022-01-24 09:04:00|464.66|462.66|464.86|462.86|465.26|463.26|464.66|462.66|0
1643015050000|2022-01-24 09:04:10|464.56|462.56|464.56|462.56|464.66|462.66|464.56|462.56|0
1643015060000|2022-01-24 09:04:20|464.66|462.66|465.26|463.26|465.26|463.26|464.66|462.66|0
1643015070000|2022-01-24 09:04:30|465.87|463.87|465.87|463.87|465.87|463.87|465.47|463.47|0
1643015080000|2022-01-24 09:04:40|466.07|464.07|466.47|464.47|466.47|464.47|466.07|464.07|0
1643015090000|2022-01-24 09:04:50|466.68|464.68|467.08|465.08|467.08|465.08|466.57|464.57|0
1643015100000|2022-01-24 09:05:00|466.88|464.88|467.69|465.69|467.69|465.69|466.68|464.68|0
1643015110000|2022-01-24 09:05:10|467.78|465.78|467.48|465.48|467.78|465.78|467.48|465.48|0
1643015120000|2022-01-24 09:05:20|467.08|465.08|466.68|464.68|467.08|465.08|466.68|464.68|0
1643015130000|2022-01-24 09:05:30|466.27|464.27|465.76|463.76|466.27|464.27|465.76|463.76|0
1643015140000|2022-01-24 09:05:40|465.87|463.87|465.67|463.67|466.07|464.07|465.67|463.67|0
1643015150000|2022-01-24 09:05:50|465.87|463.87|465.67|463.67|465.87|463.87|465.67|463.67|0
1643015160000|2022-01-24 09:06:00|465.36|463.36|465.87|463.87|465.87|463.87|465.36|463.36|0
1643015170000|2022-01-24 09:06:10|465.46|463.46|465.26|463.26|465.46|463.46|465.16|463.16|0
1643015180000|2022-01-24 09:06:20|465.06|463.06|465.06|463.06|465.06|463.06|465.06|463.06|0
1643015190000|2022-01-24 09:06:30|464.86|462.86|464.46|462.46|464.86|462.86|464.46|462.46|0
1643015200000|2022-01-24 09:06:40|464.75|462.75|465.26|463.26|465.26|463.26|464.75|462.75|0
1643015210000|2022-01-24 09:06:50|465.46|463.46|465.26|463.26|465.67|463.67|465.26|463.26|0
1643015220000|2022-01-24 09:07:00|465.67|463.67|464.96|462.96|465.67|463.67|464.96|462.96|0
1643015230000|2022-01-24 09:07:10|464.66|462.66|464.86|462.86|464.86|462.86|464.55|462.55|0
1643015240000|2022-01-24 09:07:20|465.06|463.06|465.46|463.46|465.46|463.46|464.96|462.96|0
1643015250000|2022-01-24 09:07:30|465.67|463.67|465.46|463.46|465.67|463.67|465.46|463.46|0
1643015260000|2022-01-24 09:07:40|465.66|463.66|465.46|463.46|465.66|463.66|465.46|463.46|0
1643015270000|2022-01-24 09:07:50|465.66|463.66|465.87|463.87|465.87|463.87|465.66|463.66|0
1643015280000|2022-01-24 09:08:00|465.66|463.66|465.66|463.66|465.66|463.66|465.26|463.26|0
1643015290000|2022-01-24 09:08:10|465.87|463.87|466.47|464.47|466.47|464.47|465.87|463.87|0
1643015300000|2022-01-24 09:08:20|467.48|465.48|467.48|465.48|467.48|465.48|467.38|465.38|0
1643015310000|2022-01-24 09:08:30|467.68|465.68|467.68|465.68|467.89|465.89|467.58|465.58|0
1643015320000|2022-01-24 09:08:40|467.78|465.78|467.48|465.48|467.78|465.78|467.48|465.48|0
1643015330000|2022-01-24 09:08:50|467.88|465.88|467.48|465.48|467.88|465.88|467.38|465.38|0
1643015340000|2022-01-24 09:09:00|467.68|465.68|468.09|466.09|468.09|466.09|467.68|465.68|0
1643015350000|2022-01-24 09:09:10|467.78|465.78|468.29|466.29|468.29|466.29|467.78|465.78|0
1643015360000|2022-01-24 09:09:20|468.18|466.18|468.69|466.69|468.69|466.69|468.18|466.18|0
1643015370000|2022-01-24 09:09:30|468.59|466.59|469.1|467.1|469.1|467.1|468.49|466.49|0
1643015380000|2022-01-24 09:09:40|469.3|467.3|469.4|467.4|469.4|467.4|469.3|467.3|0
1643015390000|2022-01-24 09:09:50|468.69|466.69|467.28|465.28|468.69|466.69|467.28|465.28|0
1643015400000|2022-01-24 09:10:00|466.67|464.67|467.37|465.37|467.37|465.37|466.67|464.67|0
1643015410000|2022-01-24 09:10:10|466.87|464.87|466.47|464.47|466.87|464.87|466.47|464.47|0
1643015420000|2022-01-24 09:10:20|466.27|464.27|466.47|464.47|466.47|464.47|466.27|464.27|0
1643015430000|2022-01-24 09:10:30|465.86|463.86|466.07|464.07|466.16|464.16|465.86|463.86|0
1643015440000|2022-01-24 09:10:40|465.86|463.86|466.07|464.07|466.07|464.07|465.76|463.76|0
1643015450000|2022-01-24 09:10:50|466.47|464.47|465.76|463.76|466.47|464.47|465.76|463.76|0
1643015460000|2022-01-24 09:11:00|465.66|463.66|464.65|462.65|465.66|463.66|464.65|462.65|0
1643015470000|2022-01-24 09:11:10|464.45|462.45|464.25|462.25|464.45|462.45|464.25|462.25|0
1643015480000|2022-01-24 09:11:20|464.45|462.45|465.06|463.06|465.26|463.26|464.45|462.45|0
1643015490000|2022-01-24 09:11:30|464.85|462.85|464.45|462.45|464.85|462.85|464.25|462.25|0
1643015500000|2022-01-24 09:11:40|464.65|462.65|464.65|462.65|464.65|462.65|464.45|462.45|0
1643015510000|2022-01-24 09:11:50|464.35|462.35|464.85|462.85|464.85|462.85|464.35|462.35|0
1643015520000|2022-01-24 09:12:00|464.65|462.65|465.06|463.06|465.06|463.06|464.65|462.65|0
1643015530000|2022-01-24 09:12:10|464.65|462.65|464.55|462.55|464.65|462.65|464.55|462.55|0
1643015540000|2022-01-24 09:12:20|464.65|462.65|465.66|463.66|465.66|463.66|464.65|462.65|0
1643015550000|2022-01-24 09:12:30|466.27|464.27|466.87|464.87|466.87|464.87|466.27|464.27|0
1643015560000|2022-01-24 09:12:40|466.67|464.67|466.56|464.56|466.67|464.67|466.47|464.47|0
1643015570000|2022-01-24 09:12:50|466.27|464.27|464.65|462.65|466.27|464.27|464.65|462.65|0
1643015580000|2022-01-24 09:13:00|464.55|462.55|464.45|462.45|464.55|462.55|464.25|462.25|0
1643015590000|2022-01-24 09:13:10|464.85|462.85|465.26|463.26|465.55|463.55|464.85|462.85|0
1643015600000|2022-01-24 09:13:20|465.15|463.15|464.65|462.65|465.35|463.35|464.65|462.65|0
1643015610000|2022-01-24 09:13:30|464.85|462.85|464.85|462.85|465.35|463.35|464.85|462.85|0
1643015620000|2022-01-24 09:13:40|464.65|462.65|465.46|463.46|465.46|463.46|464.65|462.65|0
1643015630000|2022-01-24 09:13:50|465.26|463.26|465.86|463.86|465.86|463.86|465.26|463.26|0
1643015640000|2022-01-24 09:14:00|466.26|464.26|466.56|464.56|466.56|464.56|466.26|464.26|0
1643015650000|2022-01-24 09:14:10|466.87|464.87|466.87|464.87|467.07|465.07|466.87|464.87|0
1643015660000|2022-01-24 09:14:20|466.67|464.67|465.96|463.96|466.67|464.67|465.96|463.96|0
1643015670000|2022-01-24 09:14:30|465.66|463.66|465.86|463.86|466.06|464.06|465.66|463.66|0
1643015680000|2022-01-24 09:14:40|465.96|463.96|465.96|463.96|465.96|463.96|465.86|463.86|0
1643015690000|2022-01-24 09:14:50|466.06|464.06|465.66|463.66|466.06|464.06|465.25|463.25|0
1643015700000|2022-01-24 09:15:00|465.86|463.86|465.05|463.05|465.86|463.86|465.05|463.05|0
1643015710000|2022-01-24 09:15:10|465.15|463.15|464.95|462.95|465.15|463.15|464.95|462.95|0
1643015720000|2022-01-24 09:15:20|464.85|462.85|464.04|462.04|464.85|462.85|464.04|462.04|0
1643015730000|2022-01-24 09:15:30|464.25|462.25|464.25|462.25|464.45|462.45|464.25|462.25|0
1643015740000|2022-01-24 09:15:40|464.75|462.75|464.75|462.75|464.85|462.85|464.75|462.75|0
1643015750000|2022-01-24 09:15:50|464.65|462.65|464.45|462.45|464.65|462.65|464.45|462.45|0
1643015760000|2022-01-24 09:16:00|464.25|462.25|464.25|462.25|464.25|462.25|464.25|462.25|0
1643015770000|2022-01-24 09:16:10|464.14|462.14|464.04|462.04|464.14|462.14|464.04|462.04|0
1643015780000|2022-01-24 09:16:20|464.14|462.14|464.04|462.04|464.25|462.25|464.04|462.04|0
1643015790000|2022-01-24 09:16:30|464.14|462.14|464.14|462.14|464.25|462.25|464.04|462.04|0
1643015800000|2022-01-24 09:16:40|464.34|462.34|463.04|461.04|464.34|462.34|463.04|461.04|0
1643015810000|2022-01-24 09:16:50|463.13|461.13|462.84|460.84|463.24|461.24|462.84|460.84|0
1643015820000|2022-01-24 09:17:00|463.04|461.04|462.83|460.83|463.04|461.04|462.83|460.83|0
1643015830000|2022-01-24 09:17:10|463.04|461.04|462.63|460.63|463.04|461.04|462.63|460.63|0
1643015840000|2022-01-24 09:17:20|463.04|461.04|462.53|460.53|463.04|461.04|462.53|460.53|0
1643015850000|2022-01-24 09:17:30|462.43|460.43|462.53|460.53|462.63|460.63|462.43|460.43|0
1643015860000|2022-01-24 09:17:40|462.63|460.63|462.83|460.83|462.83|460.83|462.63|460.63|0
1643015870000|2022-01-24 09:17:50|462.63|460.63|462.23|460.23|462.63|460.63|462.23|460.23|0
1643015880000|2022-01-24 09:18:00|462.13|460.13|462.33|460.33|462.43|460.43|462.13|460.13|0
1643015890000|2022-01-24 09:18:10|462.23|460.23|462.23|460.23|462.23|460.23|462.03|460.03|0
1643015900000|2022-01-24 09:18:20|462.43|460.43|463.03|461.03|463.03|461.03|462.43|460.43|0
1643015910000|2022-01-24 09:18:30|463.13|461.13|463.44|461.44|463.44|461.44|463.13|461.13|0
1643015920000|2022-01-24 09:18:40|463.03|461.03|463.24|461.24|463.24|461.24|463.03|461.03|0
1643015930000|2022-01-24 09:18:50|463.03|461.03|462.83|460.83|463.13|461.13|462.63|460.63|0
1643015940000|2022-01-24 09:19:00|462.63|460.63|462.63|460.63|462.63|460.63|462.12|460.12|0
1643015950000|2022-01-24 09:19:10|462.53|460.53|461.83|459.83|462.53|460.53|461.83|459.83|0
1643015960000|2022-01-24 09:19:20|462.03|460.03|462.03|460.03|462.12|460.12|462.03|460.03|0
1643015970000|2022-01-24 09:19:30|461.83|459.83|462.03|460.03|462.03|460.03|461.83|459.83|0
1643015980000|2022-01-24 09:19:40|461.83|459.83|462.33|460.33|462.33|460.33|461.83|459.83|0
1643015990000|2022-01-24 09:19:50|462.63|460.63|462.23|460.23|462.63|460.63|462.23|460.23|0
1643016000000|2022-01-24 09:20:00|462.43|460.43|462.43|460.43|462.43|460.43|462.32|460.32|0
1643016010000|2022-01-24 09:20:10|462.53|460.53|462.03|460.03|462.53|460.53|462.03|460.03|0
1643016020000|2022-01-24 09:20:20|461.83|459.83|462.23|460.23|462.23|460.23|461.72|459.72|0
1643016030000|2022-01-24 09:20:30|462.03|460.03|462.03|460.03|462.03|460.03|462.03|460.03|0
1643016040000|2022-01-24 09:20:40|461.83|459.83|461.83|459.83|461.83|459.83|461.83|459.83|0
1643016050000|2022-01-24 09:20:50|461.62|459.62|461.62|459.62|461.62|459.62|461.62|459.62|0
1643016060000|2022-01-24 09:21:00|461.02|459.02|460.62|458.62|461.02|459.02|460.42|458.42|0
1643016070000|2022-01-24 09:21:10|460.82|458.82|460.82|458.82|461.02|459.02|460.82|458.82|0
1643016080000|2022-01-24 09:21:20|460.72|458.72|460.22|458.22|460.72|458.72|460.22|458.22|0
1643016090000|2022-01-24 09:21:30|460.02|458.02|460.22|458.22|460.22|458.22|459.61|457.61|0
1643016100000|2022-01-24 09:21:40|460.02|458.02|460.02|458.02|460.42|458.42|460.02|458.02|0
1643016110000|2022-01-24 09:21:50|460.22|458.22|460.22|458.22|460.42|458.42|460.22|458.22|0
1643016120000|2022-01-24 09:22:00|460.02|458.02|459.81|457.81|460.02|458.02|459.61|457.61|0
1643016130000|2022-01-24 09:22:10|459.61|457.61|459.61|457.61|459.61|457.61|459.41|457.41|0
1643016140000|2022-01-24 09:22:20|459.41|457.41|459.61|457.61|459.61|457.61|459.41|457.41|0
1643016150000|2022-01-24 09:22:30|459.41|457.41|459.21|457.21|459.41|457.41|459.21|457.21|0
1643016160000|2022-01-24 09:22:40|459.41|457.41|459.41|457.41|459.41|457.41|459.31|457.31|0
1643016170000|2022-01-24 09:22:50|459.21|457.21|459.21|457.21|459.41|457.41|459.21|457.21|0
1643016180000|2022-01-24 09:23:00|459.41|457.41|459.21|457.21|459.41|457.41|459.21|457.21|0
1643016190000|2022-01-24 09:23:10|458.81|456.81|459.01|457.01|459.01|457.01|458.81|456.81|0
1643016200000|2022-01-24 09:23:20|458.91|456.91|458.91|456.91|459.21|457.21|458.81|456.81|0
1643016210000|2022-01-24 09:23:30|459.01|457.01|458.61|456.61|459.01|457.01|458.61|456.61|0
1643016220000|2022-01-24 09:23:40|458.81|456.81|459.11|457.11|459.11|457.11|458.81|456.81|0
1643016230000|2022-01-24 09:23:50|459.01|457.01|459.01|457.01|459.01|457.01|458.81|456.81|0
1643016240000|2022-01-24 09:24:00|458.7|456.7|458.7|456.7|459.21|457.21|458.7|456.7|0
1643016250000|2022-01-24 09:24:10|458.91|456.91|459.21|457.21|459.21|457.21|458.91|456.91|0
1643016270000|2022-01-24 09:24:30|458.91|456.91|458.9|456.9|458.91|456.91|458.81|456.81|0
1643016280000|2022-01-24 09:24:40|458.81|456.81|458.81|456.81|458.81|456.81|458.61|456.61|0
1643016290000|2022-01-24 09:24:50|459.01|457.01|459.61|457.61|459.61|457.61|459.01|457.01|0
1643016300000|2022-01-24 09:25:00|460.01|458.01|460.21|458.21|460.21|458.21|460.01|458.01|0
1643016310000|2022-01-24 09:25:10|460.41|458.41|460.41|458.41|460.41|458.41|460.41|458.41|0
1643016320000|2022-01-24 09:25:20|460.31|458.31|460.21|458.21|460.41|458.41|460.21|458.21|0
1643016330000|2022-01-24 09:25:30|460.41|458.41|460.21|458.21|460.41|458.41|460.01|458.01|0
1643016340000|2022-01-24 09:25:40|459.69|457.69|462.28|460.28|462.48|460.48|459.69|457.69|0
1643016350000|2022-01-24 09:25:50|461.88|459.88|462.08|460.08|462.08|460.08|461.88|459.88|0
1643016360000|2022-01-24 09:26:00|462.18|460.18|462.28|460.28|462.28|460.28|462.18|460.18|0
1643016370000|2022-01-24 09:26:10|462.48|460.48|462.58|460.58|462.58|460.58|462.48|460.48|0
1643016380000|2022-01-24 09:26:20|462.68|460.68|463.68|461.68|463.68|461.68|462.68|460.68|0
1643016390000|2022-01-24 09:26:30|463.88|461.88|461.42|459.42|463.88|461.88|461.42|459.42|0
1643016400000|2022-01-24 09:26:40|461.62|459.62|462.02|460.02|462.02|460.02|461.62|459.62|0
1643016410000|2022-01-24 09:26:50|462.12|460.12|462.42|460.42|462.42|460.42|462.12|460.12|0
1643016420000|2022-01-24 09:27:00|462.22|460.22|461.62|459.62|462.22|460.22|461.62|459.62|0
1643016430000|2022-01-24 09:27:10|461.82|459.82|462.22|460.22|462.22|460.22|461.82|459.82|0
1643016440000|2022-01-24 09:27:20|462.42|460.42|462.22|460.22|462.42|460.42|462.22|460.22|0
1643016450000|2022-01-24 09:27:30|462.12|460.12|462.62|460.62|462.62|460.62|462.12|460.12|0
1643016460000|2022-01-24 09:27:40|462.82|460.82|462.82|460.82|463.03|461.03|462.82|460.82|0
1643016470000|2022-01-24 09:27:50|462.62|460.62|463.43|461.43|463.43|461.43|462.62|460.62|0
1643016480000|2022-01-24 09:28:00|463.63|461.63|464.03|462.03|464.03|462.03|463.23|461.23|0
1643016490000|2022-01-24 09:28:10|463.93|461.93|463.83|461.83|464.03|462.03|463.83|461.83|0
1643016500000|2022-01-24 09:28:20|463.52|461.52|464.03|462.03|464.03|462.03|463.52|461.52|0
1643016510000|2022-01-24 09:28:30|463.83|461.83|464.03|462.03|464.03|462.03|463.83|461.83|0
1643016520000|2022-01-24 09:28:40|463.63|461.63|464.03|462.03|464.03|462.03|463.63|461.63|0
1643016530000|2022-01-24 09:28:50|463.83|461.83|464.03|462.03|464.03|462.03|463.83|461.83|0
1643016540000|2022-01-24 09:29:00|463.83|461.83|463.63|461.63|463.83|461.83|463.43|461.43|0
1643016550000|2022-01-24 09:29:10|463.73|461.73|463.43|461.43|463.73|461.73|463.43|461.43|0
1643016560000|2022-01-24 09:29:20|463.23|461.23|462.82|460.82|463.32|461.32|462.82|460.82|0
1643016570000|2022-01-24 09:29:30|463.02|461.02|462.62|460.62|463.02|461.02|462.62|460.62|0
1643016580000|2022-01-24 09:29:40|462.42|460.42|462.82|460.82|463.02|461.02|462.42|460.42|0
1643016590000|2022-01-24 09:29:50|462.62|460.62|463.02|461.02|463.02|461.02|462.62|460.62|0
1643016600000|2022-01-24 09:30:00|462.62|460.62|462.32|460.32|462.92|460.92|462.32|460.32|0
1643016610000|2022-01-24 09:30:10|462.42|460.42|463.12|461.12|463.12|461.12|462.42|460.42|0
1643016620000|2022-01-24 09:30:20|463.02|461.02|463.93|461.93|463.93|461.93|463.02|461.02|0
1643016630000|2022-01-24 09:30:30|464.23|462.23|464.23|462.23|464.43|462.43|464.23|462.23|0
1643016640000|2022-01-24 09:30:40|464.33|462.33|464.23|462.23|464.33|462.33|464.23|462.23|0
1643016650000|2022-01-24 09:30:50|463.83|461.83|464.03|462.03|464.03|462.03|463.83|461.83|0
1643016660000|2022-01-24 09:31:00|463.63|461.63|463.22|461.22|463.63|461.63|462.82|460.82|0
1643016670000|2022-01-24 09:31:10|463.43|461.43|463.43|461.43|463.43|461.43|463.22|461.22|0
1643016680000|2022-01-24 09:31:20|463.32|461.32|463.72|461.72|463.72|461.72|463.32|461.32|0
1643016690000|2022-01-24 09:31:30|463.83|461.83|463.63|461.63|464.03|462.03|463.63|461.63|0
1643016700000|2022-01-24 09:31:40|463.83|461.83|464.43|462.43|464.43|462.43|463.83|461.83|0
1643016710000|2022-01-24 09:31:50|464.23|462.23|464.63|462.63|464.63|462.63|464.23|462.23|0
1643016720000|2022-01-24 09:32:00|463.83|461.83|463.42|461.42|464.03|462.03|463.42|461.42|0
1643016730000|2022-01-24 09:32:10|463.63|461.63|464.53|462.53|464.53|462.53|463.63|461.63|0
1643016740000|2022-01-24 09:32:20|464.03|462.03|463.72|461.72|464.03|462.03|463.72|461.72|0
1643016750000|2022-01-24 09:32:30|463.52|461.52|464.03|462.03|464.03|462.03|463.52|461.52|0
1643016760000|2022-01-24 09:32:40|463.83|461.83|464.53|462.53|464.53|462.53|463.83|461.83|0
1643016770000|2022-01-24 09:32:50|464.43|462.43|464.23|462.23|464.53|462.53|464.23|462.23|0
1643016780000|2022-01-24 09:33:00|464.33|462.33|463.83|461.83|464.33|462.33|463.72|461.72|0
1643016790000|2022-01-24 09:33:10|463.63|461.63|463.52|461.52|463.63|461.63|463.52|461.52|0
1643016800000|2022-01-24 09:33:20|463.62|461.62|463.42|461.42|463.83|461.83|463.42|461.42|0
1643016810000|2022-01-24 09:33:30|463.62|461.62|463.22|461.22|463.62|461.62|463.22|461.22|0
1643016820000|2022-01-24 09:33:40|462.82|460.82|463.62|461.62|463.62|461.62|462.82|460.82|0
1643016830000|2022-01-24 09:33:50|463.83|461.83|464.03|462.03|464.12|462.12|463.83|461.83|0
1643016840000|2022-01-24 09:34:00|463.83|461.83|463.42|461.42|463.83|461.83|463.42|461.42|0
1643016850000|2022-01-24 09:34:10|463.22|461.22|462.92|460.92|463.22|461.22|462.92|460.92|0
1643016860000|2022-01-24 09:34:20|463.02|461.02|462.82|460.82|463.02|461.02|462.82|460.82|0
1643016870000|2022-01-24 09:34:30|463.02|461.02|463.22|461.22|463.22|461.22|463.02|461.02|0
1643016880000|2022-01-24 09:34:40|463.42|461.42|463.42|461.42|463.42|461.42|463.42|461.42|0
1643016890000|2022-01-24 09:34:50|463.32|461.32|462.82|460.82|463.32|461.32|462.82|460.82|0
1643016900000|2022-01-24 09:35:00|463.02|461.02|462.62|460.62|463.02|461.02|462.62|460.62|0
1643016910000|2022-01-24 09:35:10|462.01|460.01|462.42|460.42|462.42|460.42|462.01|460.01|0
1643016920000|2022-01-24 09:35:20|462.51|460.51|462.31|460.31|462.51|460.51|462.11|460.11|0
1643016930000|2022-01-24 09:35:30|462.51|460.51|463.02|461.02|463.02|461.02|462.51|460.51|0
1643016940000|2022-01-24 09:35:40|463.42|461.42|463.52|461.52|463.62|461.62|463.42|461.42|0
1643016950000|2022-01-24 09:35:50|463.22|461.22|463.02|461.02|463.42|461.42|463.02|461.02|0
1643016960000|2022-01-24 09:36:00|462.91|460.91|462.21|460.21|462.91|460.91|462.11|460.11|0
1643016970000|2022-01-24 09:36:10|462.62|460.62|462.31|460.31|462.62|460.62|462.31|460.31|0
1643016980000|2022-01-24 09:36:20|462.41|460.41|462.41|460.41|463.11|461.11|462.41|460.41|0
1643016990000|2022-01-24 09:36:30|462.51|460.51|462.82|460.82|462.82|460.82|462.51|460.51|0
1643017000000|2022-01-24 09:36:40|463.22|461.22|463.32|461.32|463.42|461.42|463.22|461.22|0
1643017010000|2022-01-24 09:36:50|464.02|462.02|464.23|462.23|464.23|462.23|464.02|462.02|0
1643017020000|2022-01-24 09:37:00|464.43|462.43|464.32|462.32|464.83|462.83|464.32|462.32|0
1643017030000|2022-01-24 09:37:10|464.43|462.43|464.23|462.23|464.43|462.43|464.23|462.23|0
1643017040000|2022-01-24 09:37:20|464.02|462.02|464.73|462.73|464.73|462.73|464.02|462.02|0
1643017050000|2022-01-24 09:37:30|464.83|462.83|465.03|463.03|465.03|463.03|464.83|462.83|0
1643017060000|2022-01-24 09:37:40|465.23|463.23|465.03|463.03|465.23|463.23|465.03|463.03|0
1643017070000|2022-01-24 09:37:50|464.93|462.93|464.83|462.83|465.03|463.03|464.83|462.83|0
1643017080000|2022-01-24 09:38:00|464.52|462.52|464.52|462.52|464.72|462.72|464.43|462.43|0
1643017090000|2022-01-24 09:38:10|464.22|462.22|464.22|462.22|464.43|462.43|464.22|462.22|0
1643017100000|2022-01-24 09:38:20|464.43|462.43|464.02|462.02|464.43|462.43|463.92|461.92|0
1643017110000|2022-01-24 09:38:30|463.31|461.31|463.31|461.31|463.31|461.31|463.31|461.31|0
1643017120000|2022-01-24 09:38:40|463.22|461.22|463.22|461.22|463.42|461.42|463.22|461.22|0
1643017130000|2022-01-24 09:38:50|463.02|461.02|463.02|461.02|463.02|461.02|463.02|461.02|0
1643017140000|2022-01-24 09:39:00|463.22|461.22|462.81|460.81|463.22|461.22|462.81|460.81|0
1643017150000|2022-01-24 09:39:10|463.11|461.11|463.22|461.22|463.22|461.22|463.02|461.02|0
1643017160000|2022-01-24 09:39:20|462.81|460.81|462.81|460.81|462.81|460.81|462.81|460.81|0
1643017170000|2022-01-24 09:39:30|462.61|460.61|462.21|460.21|462.61|460.61|462.21|460.21|0
1643017180000|2022-01-24 09:39:40|462.11|460.11|462.41|460.41|462.41|460.41|462.11|460.11|0
1643017190000|2022-01-24 09:39:50|462.21|460.21|462.21|460.21|462.21|460.21|462.21|460.21|0
1643017200000|2022-01-24 09:40:00|462.1|460.1|461|459|462.1|460.1|461|459|0
1643017210000|2022-01-24 09:40:10|461.2|459.2|461.61|459.61|461.81|459.81|461.2|459.2|0
1643017220000|2022-01-24 09:40:20|461.4|459.4|461.4|459.4|461.4|459.4|461.2|459.2|0
1643017230000|2022-01-24 09:40:30|461.2|459.2|461|459|461.2|459.2|461|459|0
1643017240000|2022-01-24 09:40:40|460.8|458.8|461|459|461|459|460.8|458.8|0
1643017250000|2022-01-24 09:40:50|461.7|459.7|462.1|460.1|462.1|460.1|461.7|459.7|0
1643017260000|2022-01-24 09:41:00|462.21|460.21|462.31|460.31|462.41|460.41|462.21|460.21|0
1643017270000|2022-01-24 09:41:10|462.41|460.41|463.01|461.01|463.01|461.01|462.41|460.41|0
1643017280000|2022-01-24 09:41:20|462.71|460.71|462.01|460.01|462.71|460.71|462.01|460.01|0
1643017290000|2022-01-24 09:41:30|461.2|459.2|460.8|458.8|461.2|459.2|460.8|458.8|0
1643017300000|2022-01-24 09:41:40|461|459|461.6|459.6|461.6|459.6|461|459|0
1643017310000|2022-01-24 09:41:50|461.4|459.4|461.4|459.4|461.6|459.6|461.4|459.4|0
1643017320000|2022-01-24 09:42:00|461.3|459.3|461.6|459.6|461.6|459.6|461.2|459.2|0
1643017330000|2022-01-24 09:42:10|461.4|459.4|461.2|459.2|461.4|459.4|461|459|0
1643017340000|2022-01-24 09:42:20|461|459|461|459|461|459|460.9|458.9|0
1643017350000|2022-01-24 09:42:30|460.9|458.9|461|459|461.2|459.2|460.9|458.9|0
1643017360000|2022-01-24 09:42:40|461.2|459.2|461.8|459.8|461.8|459.8|461.2|459.2|0
1643017370000|2022-01-24 09:42:50|462.01|460.01|462.21|460.21|462.21|460.21|462.01|460.01|0
1643017380000|2022-01-24 09:43:00|462.71|460.71|462.71|460.71|462.71|460.71|462.71|460.71|0
1643017390000|2022-01-24 09:43:10|462.81|460.81|463.31|461.31|463.31|461.31|462.81|460.81|0
1643017400000|2022-01-24 09:43:20|463.21|461.21|463.41|461.41|463.41|461.41|463.21|461.21|0
1643017410000|2022-01-24 09:43:30|463.82|461.82|463.21|461.21|463.82|461.82|463.21|461.21|0
1643017420000|2022-01-24 09:43:40|463.01|461.01|463.82|461.82|463.82|461.82|463.01|461.01|0
1643017430000|2022-01-24 09:43:50|463.62|461.62|464.22|462.22|464.22|462.22|463.61|461.61|0
1643017440000|2022-01-24 09:44:00|464.02|462.02|464.22|462.22|464.22|462.22|464.02|462.02|0
1643017450000|2022-01-24 09:44:10|464.02|462.02|463.51|461.51|464.02|462.02|463.01|461.01|0
1643017460000|2022-01-24 09:44:20|463.01|461.01|463.01|461.01|463.01|461.01|462.81|460.81|0
1643017470000|2022-01-24 09:44:30|462.21|460.21|462.5|460.5|462.5|460.5|462.21|460.21|0
1643017480000|2022-01-24 09:44:40|462.61|460.61|462.3|460.3|462.61|460.61|462.3|460.3|0
1643017490000|2022-01-24 09:44:50|462.2|460.2|462.2|460.2|462.41|460.41|462.2|460.2|0
1643017500000|2022-01-24 09:45:00|462|460|460.89|458.89|462|460|460.89|458.89|0
1643017510000|2022-01-24 09:45:10|460.8|458.8|461|459|461|459|460.8|458.8|0
1643017520000|2022-01-24 09:45:20|460.89|458.89|460.39|458.39|461|459|460.39|458.39|0
1643017530000|2022-01-24 09:45:30|459.39|457.39|459.59|457.59|459.59|457.59|459.39|457.39|0
1643017540000|2022-01-24 09:45:40|459.79|457.79|459.39|457.39|459.79|457.79|459.39|457.39|0
1643017550000|2022-01-24 09:45:50|460.39|458.39|459.79|457.79|460.39|458.39|459.79|457.79|0
1643017560000|2022-01-24 09:46:00|459.59|457.59|460.19|458.19|460.19|458.19|459.59|457.59|0
1643017570000|2022-01-24 09:46:10|460.39|458.39|460.39|458.39|460.39|458.39|460.39|458.39|0
1643017580000|2022-01-24 09:46:20|460.6|458.6|460.39|458.39|460.6|458.6|460.19|458.19|0
1643017590000|2022-01-24 09:46:30|460.09|458.09|459.39|457.39|460.09|458.09|459.19|457.19|0
1643017600000|2022-01-24 09:46:40|458.79|456.79|459.29|457.29|459.29|457.29|458.79|456.79|0
1643017610000|2022-01-24 09:46:50|458.88|456.88|458.59|456.59|459.08|457.08|458.59|456.59|0
1643017620000|2022-01-24 09:47:00|459.19|457.19|458.79|456.79|459.19|457.19|458.79|456.79|0
1643017630000|2022-01-24 09:47:10|458.59|456.59|458.68|456.68|458.68|456.68|458.59|456.59|0
1643017640000|2022-01-24 09:47:20|458.99|456.99|458.79|456.79|458.99|456.99|458.79|456.79|0
1643017650000|2022-01-24 09:47:30|458.99|456.99|458.88|456.88|459.19|457.19|458.88|456.88|0
1643017660000|2022-01-24 09:47:40|458.79|456.79|458.59|456.59|458.79|456.79|458.59|456.59|0
1643017670000|2022-01-24 09:47:50|458.79|456.79|458.79|456.79|458.79|456.79|458.59|456.59|0
1643017680000|2022-01-24 09:48:00|459.19|457.19|459.39|457.39|459.39|457.39|459.19|457.19|0
1643017690000|2022-01-24 09:48:10|459.48|457.48|458.79|456.79|459.48|457.48|458.79|456.79|0
1643017700000|2022-01-24 09:48:20|458.59|456.59|458.68|456.68|458.79|456.79|458.59|456.59|0
1643017710000|2022-01-24 09:48:30|458.59|456.59|458.59|456.59|458.59|456.59|458.38|456.38|0
1643017720000|2022-01-24 09:48:40|458.38|456.38|459.19|457.19|459.19|457.19|458.38|456.38|0
1643017730000|2022-01-24 09:48:50|459.59|457.59|460.19|458.19|460.19|458.19|459.59|457.59|0
1643017740000|2022-01-24 09:49:00|460.39|458.39|460.39|458.39|460.39|458.39|460.19|458.19|0
1643017750000|2022-01-24 09:49:10|460.99|458.99|460.39|458.39|460.99|458.99|460.39|458.39|0
1643017760000|2022-01-24 09:49:20|460.19|458.19|460.69|458.69|460.79|458.79|460.19|458.19|0
1643017770000|2022-01-24 09:49:30|461.19|459.19|460.99|458.99|461.19|459.19|460.99|458.99|0
1643017780000|2022-01-24 09:49:40|460.79|458.79|460.79|458.79|460.79|458.79|460.79|458.79|0
1643017790000|2022-01-24 09:49:50|460.89|458.89|461.8|459.8|461.8|459.8|460.79|458.79|0
1643017800000|2022-01-24 09:50:00|462|460|461.8|459.8|462|460|461.8|459.8|0
1643017810000|2022-01-24 09:50:10|462.2|460.2|463.41|461.41|463.41|461.41|462.2|460.2|0
1643017820000|2022-01-24 09:50:20|463.5|461.5|463.41|461.41|463.5|461.5|463.21|461.21|0
1643017830000|2022-01-24 09:50:30|463.61|461.61|464.01|462.01|464.01|462.01|463.41|461.41|0
1643017840000|2022-01-24 09:50:40|463.81|461.81|464.71|462.71|464.71|462.71|463.81|461.81|0
1643017850000|2022-01-24 09:50:50|464.62|462.62|464.01|462.01|464.62|462.62|464.01|462.01|0
1643017860000|2022-01-24 09:51:00|463.81|461.81|463.91|461.91|463.91|461.91|463.7|461.7|0
1643017870000|2022-01-24 09:51:10|464.01|462.01|464.41|462.41|464.51|462.51|464.01|462.01|0
1643017880000|2022-01-24 09:51:20|464.21|462.21|464.01|462.01|464.31|462.31|464.01|462.01|0
1643017890000|2022-01-24 09:51:30|464.21|462.21|464.01|462.01|464.21|462.21|464.01|462.01|0
1643017900000|2022-01-24 09:51:40|463.91|461.91|463.61|461.61|463.91|461.91|463.61|461.61|0
1643017910000|2022-01-24 09:51:50|463.81|461.81|464.01|462.01|464.01|462.01|463.61|461.61|0
1643017920000|2022-01-24 09:52:00|464.11|462.11|465.02|463.02|465.02|463.02|464.11|462.11|0
1643017930000|2022-01-24 09:52:10|465.22|463.22|465.42|463.42|465.42|463.42|465.22|463.22|0
1643017940000|2022-01-24 09:52:20|465.22|463.22|464.41|462.41|465.22|463.22|464.41|462.41|0
1643017950000|2022-01-24 09:52:30|464.61|462.61|464.51|462.51|464.61|462.61|464.41|462.41|0
1643017960000|2022-01-24 09:52:40|464.41|462.41|464.41|462.41|464.41|462.41|464.21|462.21|0
1643017970000|2022-01-24 09:52:50|463.81|461.81|462.8|460.8|463.81|461.81|462.8|460.8|0
1643017980000|2022-01-24 09:53:00|463|461|462.6|460.6|463|461|462.6|460.6|0
1643017990000|2022-01-24 09:53:10|462.7|460.7|463.61|461.61|463.61|461.61|462.7|460.7|0
1643018000000|2022-01-24 09:53:20|463.5|461.5|463|461|463.61|461.61|463|461|0
1643018010000|2022-01-24 09:53:30|462.8|460.8|463|461|463|461|462.8|460.8|0
1643018020000|2022-01-24 09:53:40|462.8|460.8|463|461|463|461|462.8|460.8|0
1643018030000|2022-01-24 09:53:50|462.2|460.2|461.79|459.79|462.2|460.2|461.59|459.59|0
1643018040000|2022-01-24 09:54:00|461.69|459.69|461.99|459.99|461.99|459.99|461.59|459.59|0
1643018050000|2022-01-24 09:54:10|461.79|459.79|462.29|460.29|462.29|460.29|461.79|459.79|0
1643018060000|2022-01-24 09:54:20|462.4|460.4|462.6|460.6|462.6|460.6|462.4|460.4|0
1643018070000|2022-01-24 09:54:30|462.8|460.8|462.49|460.49|462.8|460.8|462.4|460.4|0
1643018080000|2022-01-24 09:54:40|462.69|460.69|463|461|463|461|462.6|460.6|0
1643018090000|2022-01-24 09:54:50|462.4|460.4|462.4|460.4|462.4|460.4|462.4|460.4|0
1643018100000|2022-01-24 09:55:00|462.8|460.8|463.2|461.2|463.2|461.2|462.4|460.4|0
1643018110000|2022-01-24 09:55:10|463.3|461.3|463.4|461.4|463.4|461.4|463.3|461.3|0
1643018120000|2022-01-24 09:55:20|463.5|461.5|462.8|460.8|463.5|461.5|462.8|460.8|0
1643018130000|2022-01-24 09:55:30|462.4|460.4|462.6|460.6|462.6|460.6|462.4|460.4|0
1643018140000|2022-01-24 09:55:40|462.49|460.49|461.79|459.79|462.49|460.49|461.79|459.79|0
1643018150000|2022-01-24 09:55:50|461.59|459.59|461.69|459.69|461.89|459.89|461.59|459.59|0
1643018160000|2022-01-24 09:56:00|461.79|459.79|461.79|459.79|461.89|459.89|461.69|459.69|0
1643018170000|2022-01-24 09:56:10|461.59|459.59|461.19|459.19|461.59|459.59|461.19|459.19|0
1643018180000|2022-01-24 09:56:20|460.99|458.99|460.99|458.99|460.99|458.99|460.99|458.99|0
1643018190000|2022-01-24 09:56:30|460.88|458.88|460.99|458.99|460.99|458.99|460.88|458.88|0
1643018200000|2022-01-24 09:56:40|461.08|459.08|461.79|459.79|461.79|459.79|461.08|459.08|0
1643018210000|2022-01-24 09:56:50|461.59|459.59|461.99|459.99|461.99|459.99|461.49|459.49|0
1643018220000|2022-01-24 09:57:00|461.89|459.89|461.79|459.79|461.89|459.89|461.69|459.69|0
1643018230000|2022-01-24 09:57:10|462.09|460.09|462.6|460.6|462.6|460.6|462.09|460.09|0
1643018240000|2022-01-24 09:57:20|462.69|460.69|463.2|461.2|463.2|461.2|462.69|460.69|0
1643018250000|2022-01-24 09:57:30|463.4|461.4|463.4|461.4|463.4|461.4|463.4|461.4|0
1643018260000|2022-01-24 09:57:40|463.5|461.5|463.4|461.4|463.6|461.6|463|461|0
1643018270000|2022-01-24 09:57:50|463.6|461.6|463.8|461.8|463.9|461.9|463.6|461.6|0
1643018280000|2022-01-24 09:58:00|463.7|461.7|463.09|461.09|463.7|461.7|463|461|0
1643018290000|2022-01-24 09:58:10|463.8|461.8|464|462|464|462|463.6|461.6|0
1643018300000|2022-01-24 09:58:20|463.9|461.9|463.4|461.4|463.9|461.9|463.4|461.4|0
1643018310000|2022-01-24 09:58:30|462.59|460.59|462.59|460.59|462.59|460.59|462.59|460.59|0
1643018320000|2022-01-24 09:58:40|462.19|460.19|462.19|460.19|462.19|460.19|462.19|460.19|0
1643018330000|2022-01-24 09:58:50|462.09|460.09|462.19|460.19|462.39|460.39|461.99|459.99|0
1643018340000|2022-01-24 09:59:00|462.39|460.39|461.99|459.99|462.39|460.39|461.99|459.99|0
1643018350000|2022-01-24 09:59:10|461.79|459.79|461.79|459.79|461.79|459.79|461.59|459.59|0
1643018360000|2022-01-24 09:59:20|461.99|459.99|461.79|459.79|462.19|460.19|461.79|459.79|0
1643018370000|2022-01-24 09:59:30|461.59|459.59|462.09|460.09|462.19|460.19|461.59|459.59|0
1643018380000|2022-01-24 09:59:40|461.99|459.99|462.09|460.09|462.09|460.09|461.99|459.99|0
1643018390000|2022-01-24 09:59:50|462.39|460.39|462.19|460.19|462.59|460.59|462.19|460.19|0
1643018400000|2022-01-24 10:00:00|461.99|459.99|460.78|458.78|461.99|459.99|460.78|458.78|0
1643018410000|2022-01-24 10:00:10|460.98|458.98|461.88|459.88|461.88|459.88|460.98|458.98|0
1643018420000|2022-01-24 10:00:20|461.59|459.59|461.68|459.68|461.88|459.88|461.59|459.59|0
1643018430000|2022-01-24 10:00:30|461.39|459.39|461.99|459.99|462.19|460.19|461.39|459.39|0
1643018440000|2022-01-24 10:00:40|462.19|460.19|461.99|459.99|462.19|460.19|461.99|459.99|0
1643018450000|2022-01-24 10:00:50|461.88|459.88|460.78|458.78|461.88|459.88|460.78|458.78|0
1643018460000|2022-01-24 10:01:00|460.68|458.68|460.58|458.58|460.68|458.68|460.58|458.58|0
1643018470000|2022-01-24 10:01:10|460.48|458.48|460.98|458.98|460.98|458.98|460.38|458.38|0
1643018480000|2022-01-24 10:01:20|460.88|458.88|460.78|458.78|460.88|458.88|460.68|458.68|0
1643018490000|2022-01-24 10:01:30|460.58|458.58|460.78|458.78|460.98|458.98|460.58|458.58|0
1643018500000|2022-01-24 10:01:40|461.18|459.18|460.78|458.78|461.18|459.18|460.78|458.78|0
1643018510000|2022-01-24 10:01:50|460.48|458.48|460.38|458.38|460.58|458.58|460.38|458.38|0
1643018520000|2022-01-24 10:02:00|460.18|458.18|460.68|458.68|460.68|458.68|460.18|458.18|0
1643018530000|2022-01-24 10:02:10|460.27|458.27|459.07|457.07|460.27|458.27|459.07|457.07|0
1643018540000|2022-01-24 10:02:20|459.67|457.67|459.87|457.87|459.87|457.87|459.67|457.67|0
1643018550000|2022-01-24 10:02:30|459.47|457.47|458.97|456.97|459.47|457.47|458.97|456.97|0
1643018560000|2022-01-24 10:02:40|458.67|456.67|458.87|456.87|458.87|456.87|458.67|456.67|0
1643018570000|2022-01-24 10:02:50|458.77|456.77|458.57|456.57|458.77|456.77|458.47|456.47|0
1643018580000|2022-01-24 10:03:00|458.97|456.97|458.57|456.57|458.97|456.97|458.57|456.57|0
1643018590000|2022-01-24 10:03:10|458.47|456.47|457.57|455.57|458.47|456.47|457.57|455.57|0
1643018600000|2022-01-24 10:03:20|457.66|455.66|457.17|455.17|457.66|455.66|456.77|454.77|0
1643018610000|2022-01-24 10:03:30|457.46|455.46|457.46|455.46|457.46|455.46|457.37|455.37|0
1643018620000|2022-01-24 10:03:40|457.26|455.26|457.57|455.57|457.97|455.97|457.26|455.26|0
1643018630000|2022-01-24 10:03:50|457.37|455.37|458.17|456.17|458.17|456.17|457.37|455.37|0
1643018640000|2022-01-24 10:04:00|458.47|456.47|457.66|455.66|458.47|456.47|457.66|455.66|0
1643018650000|2022-01-24 10:04:10|457.77|455.77|458.17|456.17|458.17|456.17|457.77|455.77|0
1643018660000|2022-01-24 10:04:20|458.67|456.67|458.57|456.57|458.77|456.77|458.57|456.57|0
1643018670000|2022-01-24 10:04:30|458.77|456.77|458.97|456.97|458.97|456.97|458.77|456.77|0
1643018680000|2022-01-24 10:04:40|459.17|457.17|459.37|457.37|459.37|457.37|459.17|457.17|0
1643018690000|2022-01-24 10:04:50|458.67|456.67|457.57|455.57|458.67|456.67|457.57|455.57|0
1643018700000|2022-01-24 10:05:00|458.17|456.17|458.57|456.57|458.57|456.57|458.17|456.17|0
1643018710000|2022-01-24 10:05:10|458.77|456.77|459.27|457.27|459.27|457.27|458.77|456.77|0
1643018720000|2022-01-24 10:05:20|459.17|457.17|458.57|456.57|459.17|457.17|458.57|456.57|0
1643018730000|2022-01-24 10:05:30|458.77|456.77|458.46|456.46|458.87|456.87|458.46|456.46|0
1643018740000|2022-01-24 10:05:40|458.17|456.17|458.17|456.17|458.37|456.37|458.17|456.17|0
1643018750000|2022-01-24 10:05:50|457.77|455.77|457.37|455.37|457.77|455.77|457.37|455.37|0
1643018760000|2022-01-24 10:06:00|457.57|455.57|456.56|454.56|457.57|455.57|456.56|454.56|0
1643018770000|2022-01-24 10:06:10|456.16|454.16|455.96|453.96|456.16|454.16|455.96|453.96|0
1643018780000|2022-01-24 10:06:20|455.36|453.36|455.66|453.66|456.06|454.06|455.36|453.36|0
1643018790000|2022-01-24 10:06:30|456.16|454.16|455.46|453.46|456.16|454.16|455.46|453.46|0
1643018800000|2022-01-24 10:06:40|455.06|453.06|455.36|453.36|455.36|453.36|454.96|452.96|0
1643018810000|2022-01-24 10:06:50|455.76|453.76|454.76|452.76|455.76|453.76|454.76|452.76|0
1643018820000|2022-01-24 10:07:00|454.96|452.96|455.06|453.06|455.06|453.06|454.76|452.76|0
1643018830000|2022-01-24 10:07:10|455.16|453.16|455.16|453.16|455.56|453.56|455.16|453.16|0
1643018840000|2022-01-24 10:07:20|454.96|452.96|455.16|453.16|455.16|453.16|454.96|452.96|0
1643018850000|2022-01-24 10:07:30|454.76|452.76|453.76|451.76|454.96|452.96|453.76|451.76|0
1643018860000|2022-01-24 10:07:40|454.16|452.16|453.66|451.66|454.16|452.16|452.86|450.86|0
1643018870000|2022-01-24 10:07:50|453.16|451.16|452.66|450.66|453.16|451.16|452.66|450.66|0
1643018880000|2022-01-24 10:08:00|452.86|450.86|453.16|451.16|453.16|451.16|452.86|450.86|0
1643018890000|2022-01-24 10:08:10|452.96|450.96|452.66|450.66|453.16|451.16|452.66|450.66|0
1643018900000|2022-01-24 10:08:20|452.86|450.86|452.96|450.96|452.96|450.96|452.56|450.56|0
1643018910000|2022-01-24 10:08:30|453.16|451.16|453.36|451.36|453.36|451.36|453.16|451.16|0
1643018920000|2022-01-24 10:08:40|453.16|451.16|452.76|450.76|453.16|451.16|452.56|450.56|0
1643018930000|2022-01-24 10:08:50|452.56|450.56|452.76|450.76|452.76|450.76|452.56|450.56|0
1643018940000|2022-01-24 10:09:00|452.66|450.66|452.76|450.76|452.76|450.76|452.66|450.66|0
1643018950000|2022-01-24 10:09:10|453.16|451.16|453.56|451.56|453.56|451.56|453.16|451.16|0
1643018960000|2022-01-24 10:09:20|453.36|451.36|453.36|451.36|453.56|451.56|453.36|451.36|0
1643018970000|2022-01-24 10:09:30|453.56|451.56|453.76|451.76|453.76|451.76|453.56|451.56|0
1643018980000|2022-01-24 10:09:40|452.56|450.56|452.46|450.46|452.56|450.56|452.46|450.46|0
1643018990000|2022-01-24 10:09:50|452.56|450.56|452.66|450.66|452.76|450.76|452.56|450.56|0
1643019000000|2022-01-24 10:10:00|452.96|450.96|451.36|449.36|452.96|450.96|451.36|449.36|0
1643019010000|2022-01-24 10:10:10|450.77|448.77|452.16|450.16|452.16|450.16|450.77|448.77|0
1643019020000|2022-01-24 10:10:20|452.36|450.36|451.96|449.96|452.36|450.36|451.56|449.56|0
1643019030000|2022-01-24 10:10:30|451.76|449.76|451.76|449.76|451.76|449.76|451.76|449.76|0
1643019040000|2022-01-24 10:10:40|451.96|449.96|451.76|449.76|451.96|449.96|451.56|449.56|0
1643019050000|2022-01-24 10:10:50|451.56|449.56|451.16|449.16|451.56|449.56|450.37|448.37|0
1643019060000|2022-01-24 10:11:00|451.56|449.56|450.96|448.96|451.56|449.56|450.96|448.96|0
1643019070000|2022-01-24 10:11:10|450.77|448.77|450.96|448.96|451.26|449.26|450.57|448.57|0
1643019080000|2022-01-24 10:11:20|451.16|449.16|451.16|449.16|451.16|449.16|451.16|449.16|0
1643019090000|2022-01-24 10:11:30|451.06|449.06|451.36|449.36|451.36|449.36|451.06|449.06|0
1643019100000|2022-01-24 10:11:40|451.26|449.26|450.86|448.86|451.26|449.26|450.86|448.86|0
1643019110000|2022-01-24 10:11:50|450.96|448.96|449.37|447.37|450.96|448.96|449.37|447.37|0
1643019120000|2022-01-24 10:12:00|449.57|447.57|449.37|447.37|450.17|448.17|449.37|447.37|0
1643019130000|2022-01-24 10:12:10|450.06|448.06|450.26|448.26|450.56|448.56|449.86|447.86|0
1643019140000|2022-01-24 10:12:20|449.97|447.97|449.77|447.77|449.97|447.97|449.66|447.66|0
1643019150000|2022-01-24 10:12:30|450.06|448.06|449.66|447.66|450.06|448.06|449.66|447.66|0
1643019160000|2022-01-24 10:12:40|449.57|447.57|449.37|447.37|449.57|447.57|449.37|447.37|0
1643019170000|2022-01-24 10:12:50|449.27|447.27|449.17|447.17|449.37|447.37|449.17|447.17|0
1643019180000|2022-01-24 10:13:00|449.37|447.37|449.37|447.37|449.37|447.37|449.27|447.27|0
1643019190000|2022-01-24 10:13:10|449.57|447.57|449.57|447.57|449.57|447.57|449.07|447.07|0
1643019200000|2022-01-24 10:13:20|449.37|447.37|448.87|446.87|449.37|447.37|448.77|446.77|0
1643019210000|2022-01-24 10:13:30|448.57|446.57|448.57|446.57|448.57|446.57|448.37|446.37|0
1643019220000|2022-01-24 10:13:40|448.87|446.87|448.37|446.37|448.87|446.87|448.37|446.37|0
1643019230000|2022-01-24 10:13:50|448.27|446.27|448.57|446.57|448.57|446.57|448.27|446.27|0
1643019240000|2022-01-24 10:14:00|448.77|446.77|448.57|446.57|448.77|446.77|448.57|446.57|0
1643019250000|2022-01-24 10:14:10|448.77|446.77|449.37|447.37|449.37|447.37|448.77|446.77|0
1643019260000|2022-01-24 10:14:20|448.37|446.37|447.78|445.78|448.37|446.37|447.78|445.78|0
1643019270000|2022-01-24 10:14:30|448.17|446.17|447.97|445.97|448.37|446.37|447.97|445.97|0
1643019280000|2022-01-24 10:14:40|448.17|446.17|450.29|448.29|450.29|448.29|446.95|444.95|0
1643019290000|2022-01-24 10:14:50|450.59|448.59|450.59|448.59|450.59|448.59|450.4|448.4|0
1643019300000|2022-01-24 10:15:00|450.4|448.4|450|448|450.4|448.4|449.89|447.89|0
1643019310000|2022-01-24 10:15:10|449.8|447.8|450.69|448.69|450.69|448.69|449.8|447.8|0
1643019320000|2022-01-24 10:15:20|450.79|448.79|449.6|447.6|450.79|448.79|449.6|447.6|0
1643019330000|2022-01-24 10:15:30|449.1|447.1|447.71|445.71|449.2|447.2|447.71|445.71|0
1643019340000|2022-01-24 10:15:40|448.21|446.21|449.4|447.4|449.4|447.4|448.21|446.21|0
1643019350000|2022-01-24 10:15:50|449.3|447.3|449.01|447.01|449.3|447.3|449.01|447.01|0
1643019360000|2022-01-24 10:16:00|448.81|446.81|449.5|447.5|449.5|447.5|448.81|446.81|0
1643019370000|2022-01-24 10:16:10|449.8|447.8|449.8|447.8|450|448|449.8|447.8|0
1643019380000|2022-01-24 10:16:20|450|448|450.2|448.2|450.2|448.2|450|448|0
1643019390000|2022-01-24 10:16:30|450|448|450.39|448.39|450.59|448.59|450|448|0
1643019400000|2022-01-24 10:16:40|450.59|448.59|449.6|447.6|450.59|448.59|449.6|447.6|0
1643019410000|2022-01-24 10:16:50|450|448|450|448|450|448|450|448|0
1643019420000|2022-01-24 10:17:00|450.19|448.19|450.39|448.39|450.39|448.39|450|448|0
1643019430000|2022-01-24 10:17:10|450.69|448.69|450.49|448.49|450.79|448.79|450.49|448.49|0
1643019440000|2022-01-24 10:17:20|450.69|448.69|450.09|448.09|450.69|448.69|450.09|448.09|0
1643019450000|2022-01-24 10:17:30|450.29|448.29|450.39|448.39|450.59|448.59|450.29|448.29|0
1643019460000|2022-01-24 10:17:40|450.19|448.19|450.09|448.09|450.19|448.19|450.09|448.09|0
1643019470000|2022-01-24 10:17:50|450|448|450|448|450|448|449.89|447.89|0
1643019480000|2022-01-24 10:18:00|450.19|448.19|450.29|448.29|450.29|448.29|450.19|448.19|0
1643019490000|2022-01-24 10:18:10|450|448|450.19|448.19|450.19|448.19|449.8|447.8|0
1643019500000|2022-01-24 10:18:20|449.89|447.89|449.8|447.8|449.89|447.89|449.69|447.69|0
1643019510000|2022-01-24 10:18:30|449.6|447.6|449.3|447.3|449.6|447.6|449.3|447.3|0
1643019520000|2022-01-24 10:18:40|449|447|447.62|445.62|449|447|447.62|445.62|0
1643019530000|2022-01-24 10:18:50|446.43|444.43|446.52|444.52|446.63|444.63|446.43|444.43|0
1643019540000|2022-01-24 10:19:00|446.92|444.92|446.82|444.82|446.92|444.92|446.82|444.82|0
1643019550000|2022-01-24 10:19:10|446.63|444.63|447.51|445.51|447.51|445.51|446.63|444.63|0
1643019560000|2022-01-24 10:19:20|447.42|445.42|446.62|444.62|447.42|445.42|446.62|444.62|0
1643019570000|2022-01-24 10:19:30|447.02|445.02|446.82|444.82|447.02|445.02|446.62|444.62|0
1643019580000|2022-01-24 10:19:40|447.51|445.51|447.61|445.61|447.61|445.61|447.42|445.42|0
1643019590000|2022-01-24 10:19:50|447.51|445.51|448.3|446.3|448.41|446.41|447.51|445.51|0
1643019600000|2022-01-24 10:20:00|448.01|446.01|447.02|445.02|448.01|446.01|446.82|444.82|0
1643019610000|2022-01-24 10:20:10|447.51|445.51|447.81|445.81|448.11|446.11|447.42|445.42|0
1643019620000|2022-01-24 10:20:20|447.42|445.42|449.1|447.1|449.1|447.1|447.42|445.42|0
1643019630000|2022-01-24 10:20:30|449.99|447.99|450.48|448.48|450.79|448.79|449.99|447.99|0
1643019640000|2022-01-24 10:20:40|450.59|448.59|450.39|448.39|450.59|448.59|450.39|448.39|0
1643019650000|2022-01-24 10:20:50|450.19|448.19|450.19|448.19|450.19|448.19|450.19|448.19|0
1643019660000|2022-01-24 10:21:00|450.39|448.39|449.6|447.6|450.39|448.39|449.6|447.6|0
1643019670000|2022-01-24 10:21:10|450.09|448.09|449.99|447.99|450.39|448.39|449.69|447.69|0
1643019680000|2022-01-24 10:21:20|449.89|447.89|449.4|447.4|449.89|447.89|449.4|447.4|0
1643019690000|2022-01-24 10:21:30|449.59|447.59|449.89|447.89|449.89|447.89|449.59|447.59|0
1643019700000|2022-01-24 10:21:40|450.09|448.09|449.99|447.99|450.09|448.09|449.79|447.79|0
1643019710000|2022-01-24 10:21:50|449.69|447.69|449|447|449.69|447.69|449|447|0
1643019720000|2022-01-24 10:22:00|449.2|447.2|449|447|449.4|447.4|449|447|0
1643019730000|2022-01-24 10:22:10|449.2|447.2|448.6|446.6|449.2|447.2|448.21|446.21|0
1643019740000|2022-01-24 10:22:20|448.7|446.7|448.01|446.01|448.7|446.7|448.01|446.01|0
1643019750000|2022-01-24 10:22:30|447.81|445.81|447.81|445.81|447.9|445.9|447.71|445.71|0
1643019760000|2022-01-24 10:22:40|447.71|445.71|447.02|445.02|447.71|445.71|447.02|445.02|0
1643019770000|2022-01-24 10:22:50|447.22|445.22|447.02|445.02|447.22|445.22|447.02|445.02|0
1643019780000|2022-01-24 10:23:00|447.22|445.22|447.31|445.31|447.31|445.31|446.91|444.91|0
1643019790000|2022-01-24 10:23:10|447.71|445.71|447.81|445.81|448.01|446.01|447.71|445.71|0
1643019800000|2022-01-24 10:23:20|448.01|446.01|447.61|445.61|448.3|446.3|447.61|445.61|0
1643019810000|2022-01-24 10:23:30|447.02|445.02|446.22|444.22|447.02|445.02|446.22|444.22|0
1643019820000|2022-01-24 10:23:40|446.62|444.62|446.22|444.22|446.62|444.62|446.22|444.22|0
1643019830000|2022-01-24 10:23:50|446.42|444.42|446.82|444.82|447.02|445.02|446.42|444.42|0
1643019840000|2022-01-24 10:24:00|446.91|444.91|447.02|445.02|447.02|445.02|446.72|444.72|0
1643019850000|2022-01-24 10:24:10|446.72|444.72|446.42|444.42|446.72|444.72|446.42|444.42|0
1643019860000|2022-01-24 10:24:20|443.26|441.26|444.25|442.25|444.25|442.25|443.26|441.26|0
1643019870000|2022-01-24 10:24:30|444.64|442.64|444.05|442.05|444.64|442.64|444.05|442.05|0
1643019880000|2022-01-24 10:24:40|443.66|441.66|442.87|440.87|443.66|441.66|442.47|440.47|0
1643019890000|2022-01-24 10:24:50|442.08|440.08|441.38|439.38|442.08|440.08|441.29|439.29|0
1643019900000|2022-01-24 10:25:00|441.49|439.49|442.57|440.57|442.57|440.57|441.49|439.49|0
1643019910000|2022-01-24 10:25:10|442.87|440.87|443.35|441.35|444.14|442.14|442.87|440.87|0
1643019920000|2022-01-24 10:25:20|442.87|440.87|442.87|440.87|443.06|441.06|442.87|440.87|0
1643019930000|2022-01-24 10:25:30|443.46|441.46|443.65|441.65|443.65|441.65|443.46|441.46|0
1643019940000|2022-01-24 10:25:40|444.05|442.05|443.65|441.65|444.05|442.05|443.65|441.65|0
1643019950000|2022-01-24 10:25:50|443.46|441.46|443.26|441.26|443.46|441.46|443.26|441.26|0
1643019960000|2022-01-24 10:26:00|443.46|441.46|443.95|441.95|443.95|441.95|443.46|441.46|0
1643019970000|2022-01-24 10:26:10|444.44|442.44|444.34|442.34|444.44|442.44|444.34|442.34|0
1643019980000|2022-01-24 10:26:20|444.25|442.25|443.26|441.26|444.25|442.25|443.26|441.26|0
1643019990000|2022-01-24 10:26:30|442.96|440.96|441.68|439.68|442.96|440.96|441.68|439.68|0
1643020000000|2022-01-24 10:26:40|442.27|440.27|442.47|440.47|442.47|440.47|442.17|440.17|0
1643020010000|2022-01-24 10:26:50|442.08|440.08|442.27|440.27|442.37|440.37|442.07|440.07|0
1643020020000|2022-01-24 10:27:00|443.06|441.06|442.76|440.76|443.06|441.06|442.67|440.67|0
1643020030000|2022-01-24 10:27:10|442.86|440.86|442.27|440.27|442.86|440.86|442.07|440.07|0
1643020040000|2022-01-24 10:27:20|441.88|439.88|442.96|440.96|442.96|440.96|441.88|439.88|0
1643020050000|2022-01-24 10:27:30|442.86|440.86|442.07|440.07|442.86|440.86|442.07|440.07|0
1643020060000|2022-01-24 10:27:40|441.97|439.97|441.09|439.09|441.97|439.97|441.09|439.09|0
1643020070000|2022-01-24 10:27:50|440.89|438.89|440.89|438.89|441.48|439.48|440.89|438.89|0
1643020080000|2022-01-24 10:28:00|440.79|438.79|441.68|439.68|441.68|439.68|440.69|438.69|0
1643020090000|2022-01-24 10:28:10|441.29|439.29|440.69|438.69|441.29|439.29|440.69|438.69|0
1643020100000|2022-01-24 10:28:20|441.18|439.18|440.3|438.3|441.18|439.18|440.3|438.3|0
1643020110000|2022-01-24 10:28:30|440.5|438.5|440.4|438.4|440.59|438.59|440.4|438.4|0
1643020120000|2022-01-24 10:28:40|440.5|438.5|440.1|438.1|440.69|438.69|440.1|438.1|0
1643020130000|2022-01-24 10:28:50|440.3|438.3|440.3|438.3|440.5|438.5|440.3|438.3|0
1643020140000|2022-01-24 10:29:00|440.39|438.39|441.28|439.28|441.28|439.28|440.39|438.39|0
1643020150000|2022-01-24 10:29:10|441.48|439.48|442.27|440.27|442.27|440.27|441.48|439.48|0
1643020160000|2022-01-24 10:29:20|442.07|440.07|441.88|439.88|442.07|440.07|441.68|439.68|0
1643020170000|2022-01-24 10:29:30|441.68|439.68|440.89|438.89|441.68|439.68|440.89|438.89|0
1643020180000|2022-01-24 10:29:40|440.5|438.5|440.3|438.3|440.5|438.5|440.3|438.3|0
1643020190000|2022-01-24 10:29:50|440.1|438.1|440.69|438.69|440.69|438.69|440.1|438.1|0
1643020200000|2022-01-24 10:30:00|440.5|438.5|440.69|438.69|440.69|438.69|440.5|438.5|0
1643020210000|2022-01-24 10:30:10|440.5|438.5|440.69|438.69|440.89|438.89|440.5|438.5|0
1643020220000|2022-01-24 10:30:20|440.89|438.89|442.36|440.36|442.36|440.36|440.89|438.89|0
1643020230000|2022-01-24 10:30:30|442.27|440.27|442.47|440.47|442.47|440.47|442.07|440.07|0
1643020240000|2022-01-24 10:30:40|442.66|440.66|442.66|440.66|442.66|440.66|442.47|440.47|0
1643020250000|2022-01-24 10:30:50|443.06|441.06|442.95|440.95|443.06|441.06|442.76|440.76|0
1643020260000|2022-01-24 10:31:00|442.47|440.47|442.47|440.47|442.86|440.86|442.47|440.47|0
1643020270000|2022-01-24 10:31:10|441.68|439.68|440.3|438.3|441.87|439.87|440.3|438.3|0
1643020280000|2022-01-24 10:31:20|440.49|438.49|440.3|438.3|440.49|438.49|440|438|0
1643020290000|2022-01-24 10:31:30|439.9|437.9|439.9|437.9|439.9|437.9|438.23|436.23|0
1643020300000|2022-01-24 10:31:40|440.3|438.3|441.28|439.28|441.28|439.28|440.3|438.3|0
1643020310000|2022-01-24 10:31:50|441.18|439.18|441.08|439.08|441.18|439.18|441.08|439.08|0
1643020320000|2022-01-24 10:32:00|441.28|439.28|442.56|440.56|442.56|440.56|441.28|439.28|0
1643020330000|2022-01-24 10:32:10|442.46|440.46|444.44|442.44|444.44|442.44|442.46|440.46|0
1643020340000|2022-01-24 10:32:20|443.84|441.84|443.84|441.84|443.84|441.84|443.65|441.65|0
1643020350000|2022-01-24 10:32:30|444.04|442.04|444.24|442.24|444.24|442.24|444.04|442.04|0
1643020360000|2022-01-24 10:32:40|444.33|442.33|444.44|442.44|444.44|442.44|444.33|442.33|0
1643020370000|2022-01-24 10:32:50|444.63|442.63|444.63|442.63|444.63|442.63|444.24|442.24|0
1643020380000|2022-01-24 10:33:00|444.44|442.44|444.63|442.63|444.63|442.63|444.44|442.44|0
1643020390000|2022-01-24 10:33:10|444.93|442.93|445.42|443.42|445.42|443.42|444.93|442.93|0
1643020400000|2022-01-24 10:33:20|445.23|443.23|444.83|442.83|445.23|443.23|444.83|442.83|0
1643020410000|2022-01-24 10:33:30|445.03|443.03|444.33|442.33|445.03|443.03|444.24|442.24|0
1643020420000|2022-01-24 10:33:40|444.44|442.44|444.44|442.44|444.44|442.44|444.04|442.04|0
1643020430000|2022-01-24 10:33:50|444.83|442.83|445.23|443.23|445.23|443.23|444.83|442.83|0
1643020440000|2022-01-24 10:34:00|445.42|443.42|444.83|442.83|445.42|443.42|444.83|442.83|0
1643020450000|2022-01-24 10:34:10|445.03|443.03|445.42|443.42|445.62|443.62|445.03|443.03|0
1643020460000|2022-01-24 10:34:20|445.52|443.52|445.23|443.23|445.52|443.52|445.23|443.23|0
1643020470000|2022-01-24 10:34:30|445.42|443.42|444.63|442.63|445.42|443.42|444.63|442.63|0
1643020480000|2022-01-24 10:34:40|444.43|442.43|443.05|441.05|444.43|442.43|443.05|441.05|0
1643020490000|2022-01-24 10:34:50|442.75|440.75|443.05|441.05|443.05|441.05|442.66|440.66|0
1643020500000|2022-01-24 10:35:00|443.25|441.25|443.45|441.45|443.45|441.45|443.15|441.15|0
1643020510000|2022-01-24 10:35:10|443.25|441.25|443.25|441.25|443.25|441.25|443.25|441.25|0
1643020520000|2022-01-24 10:35:20|443.05|441.05|442.86|440.86|443.05|441.05|442.86|440.86|0
1643020530000|2022-01-24 10:35:30|443.05|441.05|441.87|439.87|443.05|441.05|441.87|439.87|0
1643020540000|2022-01-24 10:35:40|442.07|440.07|441.67|439.67|442.07|440.07|441.67|439.67|0
1643020550000|2022-01-24 10:35:50|441.87|439.87|442.07|440.07|442.26|440.26|441.87|439.87|0
1643020560000|2022-01-24 10:36:00|441.67|439.67|441.67|439.67|442.07|440.07|441.67|439.67|0
1643020570000|2022-01-24 10:36:10|442.85|440.85|442.85|440.85|442.85|440.85|442.85|440.85|0
1643020580000|2022-01-24 10:36:20|442.66|440.66|442.75|440.75|442.75|440.75|442.66|440.66|0
1643020590000|2022-01-24 10:36:30|442.85|440.85|443.45|441.45|443.45|441.45|442.85|440.85|0
1643020600000|2022-01-24 10:36:40|443.64|441.64|443.64|441.64|443.84|441.84|443.64|441.64|0
1643020610000|2022-01-24 10:36:50|443.84|441.84|444.04|442.04|444.24|442.24|443.84|441.84|0
1643020620000|2022-01-24 10:37:00|444.13|442.13|443.45|441.45|444.13|442.13|442.95|440.95|0
1643020630000|2022-01-24 10:37:10|443.25|441.25|443.45|441.45|443.45|441.45|443.25|441.25|0
1643020640000|2022-01-24 10:37:20|442.85|440.85|442.26|440.26|442.85|440.85|442.06|440.06|0
1643020650000|2022-01-24 10:37:30|443.05|441.05|442.85|440.85|443.05|441.05|442.85|440.85|0
1643020660000|2022-01-24 10:37:40|442.75|440.75|443.25|441.25|443.25|441.25|442.75|440.75|0
1643020670000|2022-01-24 10:37:50|443.14|441.14|443.54|441.54|443.54|441.54|443.14|441.14|0
1643020680000|2022-01-24 10:38:00|443.64|441.64|442.95|440.95|443.64|441.64|442.95|440.95|0
1643020690000|2022-01-24 10:38:10|442.55|440.55|442.26|440.26|442.55|440.55|442.26|440.26|0
1643020700000|2022-01-24 10:38:20|442.46|440.46|443.14|441.14|443.14|441.14|442.46|440.46|0
1643020710000|2022-01-24 10:38:30|442.95|440.95|442.46|440.46|442.95|440.95|442.46|440.46|0
1643020720000|2022-01-24 10:38:40|441.67|439.67|441.47|439.47|441.67|439.67|441.47|439.47|0
1643020730000|2022-01-24 10:38:50|441.08|439.08|442.06|440.06|442.06|440.06|441.08|439.08|0
1643020740000|2022-01-24 10:39:00|442.26|440.26|442.85|440.85|442.85|440.85|442.26|440.26|0
1643020750000|2022-01-24 10:39:10|443.05|441.05|442.75|440.75|443.05|441.05|442.35|440.35|0
1643020760000|2022-01-24 10:39:20|442.46|440.46|442.16|440.16|442.46|440.46|442.16|440.16|0
1643020770000|2022-01-24 10:39:30|442.65|440.65|442.85|440.85|443.05|441.05|442.65|440.65|0
1643020780000|2022-01-24 10:39:40|443.14|441.14|442.46|440.46|443.14|441.14|442.46|440.46|0
1643020790000|2022-01-24 10:39:50|442.16|440.16|441.86|439.86|442.16|440.16|441.86|439.86|0
1643020800000|2022-01-24 10:40:00|441.67|439.67|441.86|439.86|441.86|439.86|441.67|439.67|0
1643020810000|2022-01-24 10:40:10|442.06|440.06|442.46|440.46|442.46|440.46|442.06|440.06|0
1643020820000|2022-01-24 10:40:20|442.85|440.85|442.85|440.85|443.05|441.05|442.85|440.85|0
1643020830000|2022-01-24 10:40:30|442.94|440.94|442.65|440.65|443.05|441.05|442.65|440.65|0
1643020840000|2022-01-24 10:40:40|441.56|439.56|441.17|439.17|441.67|439.67|441.17|439.17|0
1643020850000|2022-01-24 10:40:50|441.08|439.08|440.68|438.68|441.08|439.08|440.38|438.38|0
1643020860000|2022-01-24 10:41:00|441.08|439.08|441.27|439.27|441.47|439.47|441.08|439.08|0
1643020870000|2022-01-24 10:41:10|440.68|438.68|440.88|438.88|440.88|438.88|440.68|438.68|0
1643020880000|2022-01-24 10:41:20|440.78|438.78|439.7|437.7|440.78|438.78|439.7|437.7|0
1643020890000|2022-01-24 10:41:30|439.3|437.3|440.09|438.09|440.09|438.09|439.3|437.3|0
1643020900000|2022-01-24 10:41:40|440.68|438.68|440.09|438.09|440.68|438.68|440.09|438.09|0
1643020910000|2022-01-24 10:41:50|439.7|437.7|439.3|437.3|439.7|437.7|439.3|437.3|0
1643020920000|2022-01-24 10:42:00|439.7|437.7|439.7|437.7|439.7|437.7|439.3|437.3|0
1643020930000|2022-01-24 10:42:10|440.29|438.29|439.7|437.7|440.29|438.29|439.7|437.7|0
1643020940000|2022-01-24 10:42:20|439.89|437.89|439.59|437.59|439.89|437.89|439.59|437.59|0
1643020950000|2022-01-24 10:42:30|439.5|437.5|438.91|436.91|439.5|437.5|438.91|436.91|0
1643020960000|2022-01-24 10:42:40|439|437|438.32|436.32|439.3|437.3|438.32|436.32|0
1643020970000|2022-01-24 10:42:50|438.61|436.61|435.77|433.77|439.11|437.11|435.77|433.77|0
1643020980000|2022-01-24 10:43:00|435.18|433.18|435.77|433.77|435.96|433.96|434.79|432.79|0
1643020990000|2022-01-24 10:43:10|435.38|433.38|434.79|432.79|435.38|433.38|434.79|432.79|0
1643021000000|2022-01-24 10:43:20|434.01|432.01|434.3|432.3|434.4|432.4|434.01|432.01|0
1643021010000|2022-01-24 10:43:30|433.42|431.42|432.64|430.64|433.61|431.61|432.64|430.64|0
1643021020000|2022-01-24 10:43:40|433.32|431.32|434.4|432.4|434.4|432.4|433.03|431.03|0
1643021030000|2022-01-24 10:43:50|435.08|433.08|433.9|431.9|435.08|433.08|433.9|431.9|0
1643021040000|2022-01-24 10:44:00|434.59|432.59|435.38|433.38|435.38|433.38|434.2|432.2|0
1643021050000|2022-01-24 10:44:10|435.27|433.27|435.18|433.18|435.27|433.27|434.98|432.98|0
1643021060000|2022-01-24 10:44:20|435.57|433.57|436.25|434.25|436.36|434.36|435.57|433.57|0
1643021070000|2022-01-24 10:44:30|436.36|434.36|435.96|433.96|436.36|434.36|435.96|433.96|0
1643021080000|2022-01-24 10:44:40|435.38|433.38|434.69|432.69|435.38|433.38|434.69|432.69|0
1643021090000|2022-01-24 10:44:50|434.98|432.98|435.18|433.18|435.18|433.18|434.98|432.98|0
1643021100000|2022-01-24 10:45:00|435.37|433.37|436.25|434.25|436.25|434.25|435.37|433.37|0
1643021110000|2022-01-24 10:45:10|436.35|434.35|436.94|434.94|436.94|434.94|436.35|434.35|0
1643021120000|2022-01-24 10:45:20|437.04|435.04|437.43|435.43|437.43|435.43|436.94|434.94|0
1643021130000|2022-01-24 10:45:30|437.63|435.63|437.34|435.34|437.63|435.63|437.34|435.34|0
1643021140000|2022-01-24 10:45:40|437.73|435.73|437.14|435.14|437.92|435.92|436.84|434.84|0
1643021150000|2022-01-24 10:45:50|437.34|435.34|437.43|435.43|437.43|435.43|437.14|435.14|0
1643021160000|2022-01-24 10:46:00|437.14|435.14|437.23|435.23|437.23|435.23|436.84|434.84|0
1643021170000|2022-01-24 10:46:10|436.94|434.94|436.75|434.75|436.94|434.94|436.64|434.64|0
1643021180000|2022-01-24 10:46:20|436.64|434.64|436.55|434.55|436.64|434.64|436.35|434.35|0
1643021190000|2022-01-24 10:46:30|436.75|434.75|436.35|434.35|436.84|434.84|436.35|434.35|0
1643021200000|2022-01-24 10:46:40|436.75|434.75|436.75|434.75|437.14|435.14|436.75|434.75|0
1643021210000|2022-01-24 10:46:50|437.04|435.04|437.73|435.73|437.73|435.73|437.04|435.04|0
1643021220000|2022-01-24 10:47:00|437.62|435.62|438.51|436.51|438.51|436.51|437.62|435.62|0
1643021230000|2022-01-24 10:47:10|438.61|436.61|439.49|437.49|439.49|437.49|438.61|436.61|0
1643021240000|2022-01-24 10:47:20|439.3|437.3|439.39|437.39|439.39|437.39|439.3|437.3|0
1643021250000|2022-01-24 10:47:30|439.1|437.1|438.51|436.51|439.1|437.1|438.51|436.51|0
1643021260000|2022-01-24 10:47:40|438.12|436.12|437.82|435.82|438.12|436.12|437.82|435.82|0
1643021270000|2022-01-24 10:47:50|437.92|435.92|437.14|435.14|437.92|435.92|437.14|435.14|0
1643021280000|2022-01-24 10:48:00|436.94|434.94|436.55|434.55|436.94|434.94|436.55|434.55|0
1643021290000|2022-01-24 10:48:10|436.35|434.35|435.57|433.57|436.35|434.35|435.57|433.57|0
1643021300000|2022-01-24 10:48:20|435.18|433.18|435.57|433.57|435.57|433.57|435.18|433.18|0
1643021310000|2022-01-24 10:48:30|435.27|433.27|435.47|433.47|435.76|433.76|435.27|433.27|0
1643021320000|2022-01-24 10:48:40|435.18|433.18|435.18|433.18|435.37|433.37|434.98|432.98|0
1643021330000|2022-01-24 10:48:50|435.37|433.37|434.98|432.98|435.37|433.37|434.98|432.98|0
1643021340000|2022-01-24 10:49:00|435.17|433.17|434.88|432.88|435.17|433.17|434.59|432.59|0
1643021350000|2022-01-24 10:49:10|434.78|432.78|434|432|434.78|432.78|434|432|0
1643021360000|2022-01-24 10:49:20|433.8|431.8|434.59|432.59|434.59|432.59|433.61|431.61|0
1643021370000|2022-01-24 10:49:30|435.17|433.17|435.37|433.37|435.57|433.57|435.17|433.17|0
1643021380000|2022-01-24 10:49:40|435.76|433.76|436.15|434.15|436.25|434.25|435.76|433.76|0
1643021390000|2022-01-24 10:49:50|435.76|433.76|435.96|433.96|435.96|433.96|435.76|433.76|0
1643021400000|2022-01-24 10:50:00|436.55|434.55|434.59|432.59|436.55|434.55|434.59|432.59|0
1643021410000|2022-01-24 10:50:10|434.78|432.78|435.76|433.76|435.76|433.76|434.78|432.78|0
1643021420000|2022-01-24 10:50:20|435.96|433.96|435.37|433.37|435.96|433.96|435.37|433.37|0
1643021430000|2022-01-24 10:50:30|435.27|433.27|435.17|433.17|435.27|433.27|434.78|432.78|0
1643021440000|2022-01-24 10:50:40|435.76|433.76|436.55|434.55|436.55|434.55|435.66|433.66|0
1643021450000|2022-01-24 10:50:50|436.74|434.74|436.25|434.25|436.74|434.74|436.15|434.15|0
1643021460000|2022-01-24 10:51:00|436.44|434.44|435.96|433.96|436.44|434.44|435.96|433.96|0
1643021470000|2022-01-24 10:51:10|435.76|433.76|435.85|433.85|435.96|433.96|435.76|433.76|0
1643021480000|2022-01-24 10:51:20|435.56|433.56|434.19|432.19|435.76|433.76|434.19|432.19|0
1643021490000|2022-01-24 10:51:30|434.39|432.39|434.29|432.29|434.58|432.58|434.29|432.29|0
1643021500000|2022-01-24 10:51:40|434.58|432.58|434.78|432.78|434.78|432.78|434.58|432.58|0
1643021510000|2022-01-24 10:51:50|434.58|432.58|434.48|432.48|434.68|432.68|434.48|432.48|0
1643021520000|2022-01-24 10:52:00|434.39|432.39|434.19|432.19|434.48|432.48|434.19|432.19|0
1643021530000|2022-01-24 10:52:10|434.58|432.58|434.58|432.58|434.78|432.78|434.39|432.39|0
1643021540000|2022-01-24 10:52:20|434.39|432.39|434.58|432.58|434.58|432.58|434.09|432.09|0
1643021550000|2022-01-24 10:52:30|434.87|432.87|435.76|433.76|435.76|433.76|434.78|432.78|0
1643021560000|2022-01-24 10:52:40|435.56|433.56|434.78|432.78|435.56|433.56|434.78|432.78|0
1643021570000|2022-01-24 10:52:50|435.07|433.07|436.25|434.25|436.25|434.25|434.78|432.78|0
1643021580000|2022-01-24 10:53:00|436.94|434.94|436.64|434.64|437.33|435.33|436.64|434.64|0
1643021590000|2022-01-24 10:53:10|436.54|434.54|436.35|434.35|436.94|434.94|436.35|434.35|0
1643021600000|2022-01-24 10:53:20|436.54|434.54|436.94|434.94|436.94|434.94|436.54|434.54|0
1643021610000|2022-01-24 10:53:30|437.52|435.52|438.11|436.11|438.11|436.11|437.33|435.33|0
1643021620000|2022-01-24 10:53:40|437.92|435.92|437.33|435.33|437.92|435.92|437.33|435.33|0
1643021640000|2022-01-24 10:54:00|436.93|434.93|436.15|434.15|436.93|434.93|436.15|434.15|0
1643021650000|2022-01-24 10:54:10|436.24|434.24|436.35|434.35|436.35|434.35|436.15|434.15|0
1643021660000|2022-01-24 10:54:20|436.54|434.54|435.76|433.76|436.54|434.54|435.76|433.76|0
1643021670000|2022-01-24 10:54:30|436.93|434.93|437.52|435.52|437.52|435.52|436.93|434.93|0
1643021680000|2022-01-24 10:54:40|437.72|435.72|437.72|435.72|437.72|435.72|437.72|435.72|0
1643021690000|2022-01-24 10:54:50|437.22|435.22|437.52|435.52|437.52|435.52|436.93|434.93|0
1643021700000|2022-01-24 10:55:00|437.72|435.72|437.42|435.42|437.72|435.72|436.93|434.93|0
1643021710000|2022-01-24 10:55:10|437.33|435.33|437.72|435.72|437.72|435.72|437.33|435.33|0
1643021720000|2022-01-24 10:55:20|438.11|436.11|438.9|436.9|438.9|436.9|438.11|436.11|0
1643021730000|2022-01-24 10:55:30|439.68|437.68|439.58|437.58|439.68|437.68|439.49|437.49|0
1643021740000|2022-01-24 10:55:40|439.88|437.88|439.68|437.68|439.88|437.88|439.68|437.68|0
1643021750000|2022-01-24 10:55:50|440.27|438.27|440.08|438.08|440.27|438.27|440.08|438.08|0
1643021760000|2022-01-24 10:56:00|440.27|438.27|441.45|439.45|441.45|439.45|440.27|438.27|0
1643021770000|2022-01-24 10:56:10|440.49|438.49|444.27|442.27|444.37|442.37|440.49|438.49|0
1643021780000|2022-01-24 10:56:20|444.17|442.17|444.57|442.57|444.57|442.57|444.17|442.17|0
1643021790000|2022-01-24 10:56:30|444.46|442.46|442.91|440.91|444.46|442.46|442.91|440.91|0
1643021800000|2022-01-24 10:56:40|442.82|440.82|443.21|441.21|443.21|441.21|442.82|440.82|0
1643021810000|2022-01-24 10:56:50|443.6|441.6|443.6|441.6|443.6|441.6|443.5|441.5|0
1643021820000|2022-01-24 10:57:00|443.3|441.3|442.23|440.23|443.3|441.3|442.23|440.23|0
1643021830000|2022-01-24 10:57:10|441.83|439.83|441.83|439.83|441.83|439.83|441.73|439.73|0
1643021840000|2022-01-24 10:57:20|441.93|439.93|441.93|439.93|442.32|440.32|441.83|439.83|0
1643021850000|2022-01-24 10:57:30|442.03|440.03|441.24|439.24|442.03|440.03|441.24|439.24|0
1643021860000|2022-01-24 10:57:40|441.34|439.34|441.64|439.64|441.64|439.64|441.34|439.34|0
1643021870000|2022-01-24 10:57:50|441.83|439.83|442.22|440.22|442.22|440.22|441.63|439.63|0
1643021880000|2022-01-24 10:58:00|441.73|439.73|441.63|439.63|441.73|439.73|441.63|439.63|0
1643021890000|2022-01-24 10:58:10|441.93|439.93|440.65|438.65|441.93|439.93|440.65|438.65|0
1643021900000|2022-01-24 10:58:20|441.44|439.44|441.04|439.04|441.63|439.63|441.04|439.04|0
1643021910000|2022-01-24 10:58:30|440.85|438.85|440.46|438.46|441.24|439.24|440.46|438.46|0
1643021920000|2022-01-24 10:58:40|440.26|438.26|440.75|438.75|440.85|438.85|440.26|438.26|0
1643021930000|2022-01-24 10:58:50|441.04|439.04|441.44|439.44|441.44|439.44|441.04|439.04|0
1643021940000|2022-01-24 10:59:00|441.53|439.53|441.83|439.83|441.83|439.83|441.53|439.53|0
1643021950000|2022-01-24 10:59:10|441.73|439.73|442.03|440.03|442.03|440.03|441.73|439.73|0
1643021960000|2022-01-24 10:59:20|441.92|439.92|442.22|440.22|442.22|440.22|441.92|439.92|0
1643021970000|2022-01-24 10:59:30|442.62|440.62|443.01|441.01|443.01|441.01|442.62|440.62|0
1643021980000|2022-01-24 10:59:40|443.1|441.1|443.6|441.6|443.6|441.6|443.1|441.1|0
1643021990000|2022-01-24 10:59:50|443.21|441.21|443.4|441.4|443.6|441.6|443.21|441.21|0
1643022000000|2022-01-24 11:00:00|443.6|441.6|443.21|441.21|443.6|441.6|443.21|441.21|0
1643022010000|2022-01-24 11:00:10|443.4|441.4|443.6|441.6|443.6|441.6|443.21|441.21|0
1643022020000|2022-01-24 11:00:20|444.39|442.39|443.99|441.99|444.39|442.39|443.8|441.8|0
1643022030000|2022-01-24 11:00:30|444.19|442.19|443.8|441.8|444.19|442.19|443.8|441.8|0
1643022040000|2022-01-24 11:00:40|443.6|441.6|442.91|440.91|443.69|441.69|442.91|440.91|0
1643022050000|2022-01-24 11:00:50|443.21|441.21|443.8|441.8|443.8|441.8|443.21|441.21|0
1643022060000|2022-01-24 11:01:00|443.6|441.6|443.8|441.8|443.8|441.8|443.21|441.21|0
1643022070000|2022-01-24 11:01:10|443.6|441.6|443.99|441.99|443.99|441.99|443.21|441.21|0
1643022080000|2022-01-24 11:01:20|444.58|442.58|444.39|442.39|444.98|442.98|444.39|442.39|0
1643022090000|2022-01-24 11:01:30|444.68|442.68|444.78|442.78|444.98|442.98|444.68|442.68|0
1643022100000|2022-01-24 11:01:40|445.07|443.07|445.37|443.37|445.37|443.37|444.98|442.98|0
1643022110000|2022-01-24 11:01:50|445.57|443.57|445.57|443.57|445.57|443.57|445.37|443.37|0
1643022120000|2022-01-24 11:02:00|445.77|443.77|445.96|443.96|445.96|443.96|445.77|443.77|0
1643022130000|2022-01-24 11:02:10|445.37|443.37|444.78|442.78|445.37|443.37|444.78|442.78|0
1643022140000|2022-01-24 11:02:20|444.98|442.98|445.17|443.17|445.17|443.17|444.78|442.78|0
1643022150000|2022-01-24 11:02:30|444.78|442.78|444.78|442.78|444.78|442.78|444.39|442.39|0
1643022160000|2022-01-24 11:02:40|444.58|442.58|444.78|442.78|444.78|442.78|444.39|442.39|0
1643022170000|2022-01-24 11:02:50|444.19|442.19|444.19|442.19|444.39|442.39|444.19|442.19|0
1643022180000|2022-01-24 11:03:00|443.99|441.99|444.68|442.68|444.68|442.68|443.99|441.99|0
1643022190000|2022-01-24 11:03:10|444.19|442.19|444.58|442.58|444.78|442.78|444.19|442.19|0
1643022200000|2022-01-24 11:03:20|444.38|442.38|444.38|442.38|444.98|442.98|444.38|442.38|0
1643022210000|2022-01-24 11:03:30|444.58|442.58|444.58|442.58|444.98|442.98|444.48|442.48|0
1643022220000|2022-01-24 11:03:40|444.78|442.78|443.89|441.89|444.78|442.78|443.79|441.79|0
1643022230000|2022-01-24 11:03:50|443.79|441.79|443.69|441.69|443.79|441.79|443.6|441.6|0
1643022240000|2022-01-24 11:04:00|443.89|441.89|442.61|440.61|443.89|441.89|442.61|440.61|0
1643022250000|2022-01-24 11:04:10|443.2|441.2|443.2|441.2|443.2|441.2|442.81|440.81|0
1643022260000|2022-01-24 11:04:20|442.61|440.61|442.02|440.02|442.61|440.61|442.02|440.02|0
1643022270000|2022-01-24 11:04:30|441.82|439.82|442.41|440.41|442.41|440.41|441.82|439.82|0
1643022280000|2022-01-24 11:04:40|442.61|440.61|442.71|440.71|442.71|440.71|442.61|440.61|0
1643022290000|2022-01-24 11:04:50|443.2|441.2|443.6|441.6|443.99|441.99|443.2|441.2|0
1643022300000|2022-01-24 11:05:00|443.49|441.49|443.99|441.99|443.99|441.99|443.49|441.49|0
1643022310000|2022-01-24 11:05:10|443.69|441.69|443.79|441.79|444.08|442.08|443.69|441.69|0
1643022320000|2022-01-24 11:05:20|443.99|441.99|445.37|443.37|445.37|443.37|443.99|441.99|0
1643022330000|2022-01-24 11:05:30|445.46|443.46|446.75|444.75|446.75|444.75|445.46|443.46|0
1643022350000|2022-01-24 11:05:50|446.95|444.95|446.75|444.75|446.95|444.95|446.55|444.55|0
1643022360000|2022-01-24 11:06:00|445.76|443.76|445.96|443.96|445.96|443.96|445.76|443.76|0
1643022370000|2022-01-24 11:06:10|446.16|444.16|445.96|443.96|446.16|444.16|445.66|443.66|0
1643022380000|2022-01-24 11:06:20|445.86|443.86|446.35|444.35|446.45|444.45|445.86|443.86|0
1643022390000|2022-01-24 11:06:30|446.16|444.16|446.55|444.55|446.75|444.75|446.16|444.16|0
1643022400000|2022-01-24 11:06:40|446.65|444.65|446.35|444.35|446.65|444.65|446.35|444.35|0
1643022410000|2022-01-24 11:06:50|446.75|444.75|446.75|444.75|446.95|444.95|446.65|444.65|0
1643022420000|2022-01-24 11:07:00|446.95|444.95|447.14|445.14|447.14|445.14|446.84|444.84|0
1643022430000|2022-01-24 11:07:10|447.54|445.54|448.92|446.92|448.92|446.92|447.54|445.54|0
1643022440000|2022-01-24 11:07:20|449.02|447.02|448.92|446.92|449.02|447.02|448.92|446.92|0
1643022450000|2022-01-24 11:07:30|448.82|446.82|449.12|447.12|449.12|447.12|448.72|446.72|0
1643022460000|2022-01-24 11:07:40|449.52|447.52|449.61|447.61|449.71|447.71|449.52|447.52|0
1643022470000|2022-01-24 11:07:50|449.71|447.71|449.71|447.71|449.71|447.71|449.71|447.71|0
1643022480000|2022-01-24 11:08:00|449.61|447.61|448.92|446.92|449.61|447.61|448.92|446.92|0
1643022490000|2022-01-24 11:08:10|448.72|446.72|448.72|446.72|448.92|446.92|448.72|446.72|0
1643022500000|2022-01-24 11:08:20|448.92|446.92|449.51|447.51|449.51|447.51|448.92|446.92|0
1643022510000|2022-01-24 11:08:30|448.72|446.72|449.12|447.12|449.12|447.12|448.72|446.72|0
1643022520000|2022-01-24 11:08:40|449.32|447.32|449.32|447.32|449.32|447.32|449.21|447.21|0
1643022530000|2022-01-24 11:08:50|449.12|447.12|449.41|447.41|449.51|447.51|449.12|447.12|0
1643022540000|2022-01-24 11:09:00|449.71|447.71|449.51|447.51|449.71|447.71|449.51|447.51|0
1643022550000|2022-01-24 11:09:10|449.41|447.41|449.51|447.51|449.71|447.71|449.41|447.41|0
1643022570000|2022-01-24 11:09:30|449.61|447.61|449.51|447.51|449.61|447.61|449.32|447.32|0
1643022580000|2022-01-24 11:09:40|449.71|447.71|449.71|447.71|449.71|447.71|449.51|447.51|0
1643022600000|2022-01-24 11:10:00|449.51|447.51|449.71|447.71|449.71|447.71|449.51|447.51|0
1643022610000|2022-01-24 11:10:10|449.81|447.81|451.1|449.1|451.1|449.1|449.81|447.81|0
1643022620000|2022-01-24 11:10:20|451.3|449.3|451.3|449.3|451.69|449.69|451.3|449.3|0
1643022630000|2022-01-24 11:10:30|451.49|449.49|451.3|449.3|451.49|449.49|451.3|449.3|0
1643022640000|2022-01-24 11:10:40|451.29|449.29|451.69|449.69|451.69|449.69|451.29|449.29|0
1643022650000|2022-01-24 11:10:50|451.29|449.29|451.29|449.29|451.29|449.29|451.29|449.29|0
1643022660000|2022-01-24 11:11:00|451.69|449.69|451.49|449.49|451.69|449.69|451.29|449.29|0
1643022670000|2022-01-24 11:11:10|451.29|449.29|451.49|449.49|451.69|449.69|451.29|449.29|0
1643022680000|2022-01-24 11:11:20|451.29|449.29|451.69|449.69|451.69|449.69|451.29|449.29|0
1643022690000|2022-01-24 11:11:30|451.49|449.49|451.29|449.29|451.49|449.49|451.29|449.29|0
1643022700000|2022-01-24 11:11:40|451.49|449.49|450.5|448.5|451.49|449.49|450.5|448.5|0
1643022710000|2022-01-24 11:11:50|450.7|448.7|450.7|448.7|450.7|448.7|450.6|448.6|0
1643022720000|2022-01-24 11:12:00|450.79|448.79|450.9|448.9|450.99|448.99|450.79|448.79|0
1643022730000|2022-01-24 11:12:10|450.7|448.7|451.1|449.1|451.1|449.1|450.7|448.7|0
1643022740000|2022-01-24 11:12:20|450.7|448.7|451.09|449.09|451.09|449.09|450.7|448.7|0
1643022750000|2022-01-24 11:12:30|451.29|449.29|451.39|449.39|451.39|449.39|451.19|449.19|0
1643022760000|2022-01-24 11:12:40|451.29|449.29|451.49|449.49|451.49|449.49|451.29|449.29|0
1643022770000|2022-01-24 11:12:50|451.29|449.29|451.49|449.49|451.49|449.49|451.29|449.29|0
1643022780000|2022-01-24 11:13:00|451.29|449.29|451.49|449.49|451.49|449.49|451.29|449.29|0
1643022790000|2022-01-24 11:13:10|451.39|449.39|451.09|449.09|451.39|449.39|451.09|449.09|0
1643022800000|2022-01-24 11:13:20|451.29|449.29|451.29|449.29|451.29|449.29|451.09|449.09|0
1643022810000|2022-01-24 11:13:30|451.09|449.09|450.9|448.9|451.09|449.09|450.9|448.9|0
1643022820000|2022-01-24 11:13:40|450.7|448.7|451.09|449.09|451.09|449.09|450.5|448.5|0
1643022830000|2022-01-24 11:13:50|450.9|448.9|451.29|449.29|451.29|449.29|450.9|448.9|0
1643022840000|2022-01-24 11:14:00|451.49|449.49|451.39|449.39|451.49|449.49|451.39|449.39|0
1643022850000|2022-01-24 11:14:10|451.49|449.49|451.49|449.49|451.69|449.69|451.49|449.49|0
1643022860000|2022-01-24 11:14:20|451.69|449.69|451.49|449.49|451.69|449.69|451.49|449.49|0
1643022870000|2022-01-24 11:14:30|451.58|449.58|451.29|449.29|451.58|449.58|451.29|449.29|0
1643022880000|2022-01-24 11:14:40|451.49|449.49|451.58|449.58|451.69|449.69|451.49|449.49|0
1643022890000|2022-01-24 11:14:50|451.69|449.69|451.69|449.69|451.69|449.69|451.49|449.49|0
1643022900000|2022-01-24 11:15:00|451.49|449.49|450.89|448.89|451.49|449.49|450.89|448.89|0
1643022910000|2022-01-24 11:15:10|451.29|449.29|451.69|449.69|451.69|449.69|451.29|449.29|0
1643022920000|2022-01-24 11:15:20|451.58|449.58|453.08|451.08|453.08|451.08|451.58|449.58|0
1643022930000|2022-01-24 11:15:30|452.48|450.48|451.69|449.69|452.48|450.48|451.29|449.29|0
1643022940000|2022-01-24 11:15:40|451.49|449.49|451.49|449.49|451.69|449.69|451.49|449.49|0
1643022950000|2022-01-24 11:15:50|451.69|449.69|451.88|449.88|451.88|449.88|451.69|449.69|0
1643022960000|2022-01-24 11:16:00|452.28|450.28|451.88|449.88|452.48|450.48|451.88|449.88|0
1643022970000|2022-01-24 11:16:10|452.08|450.08|452.18|450.18|452.28|450.28|452.08|450.08|0
1643022980000|2022-01-24 11:16:20|452.38|450.38|452.68|450.68|452.68|450.68|452.38|450.38|0
1643022990000|2022-01-24 11:16:30|452.38|450.38|452.38|450.38|452.48|450.48|452.38|450.38|0
1643023000000|2022-01-24 11:16:40|452.28|450.28|452.28|450.28|452.28|450.28|452.18|450.18|0
1643023010000|2022-01-24 11:16:50|452.08|450.08|452.28|450.28|452.28|450.28|452.08|450.08|0
1643023020000|2022-01-24 11:17:00|451.88|449.88|451.29|449.29|451.88|449.88|451.09|449.09|0
1643023030000|2022-01-24 11:17:10|450.89|448.89|450.69|448.69|450.89|448.89|450.59|448.59|0
1643023040000|2022-01-24 11:17:20|450.59|448.59|449.7|447.7|450.59|448.59|449.7|447.7|0
1643023050000|2022-01-24 11:17:30|449.51|447.51|450|448|450|448|449.51|447.51|0
1643023060000|2022-01-24 11:17:40|449.9|447.9|450.1|448.1|450.1|448.1|449.7|447.7|0
1643023070000|2022-01-24 11:17:50|449.9|447.9|448.81|446.81|449.9|447.9|448.81|446.81|0
1643023080000|2022-01-24 11:18:00|448.12|446.12|448.22|446.22|448.32|446.32|448.12|446.12|0
1643023090000|2022-01-24 11:18:10|448.32|446.32|447.53|445.53|448.32|446.32|447.53|445.53|0
1643023100000|2022-01-24 11:18:20|447.13|445.13|447.62|445.62|447.72|445.72|447.13|445.13|0
1643023110000|2022-01-24 11:18:30|447.82|445.82|447.33|445.33|447.82|445.82|447.33|445.33|0
1643023120000|2022-01-24 11:18:40|447.53|445.53|446.93|444.93|447.53|445.53|446.93|444.93|0
1643023130000|2022-01-24 11:18:50|446.74|444.74|446.34|444.34|447.13|445.13|446.34|444.34|0
1643023140000|2022-01-24 11:19:00|446.74|444.74|446.24|444.24|446.74|444.74|446.24|444.24|0
1643023150000|2022-01-24 11:19:10|445.16|443.16|444.57|442.57|445.25|443.25|444.57|442.57|0
1643023160000|2022-01-24 11:19:20|444.76|442.76|444.57|442.57|444.96|442.96|444.57|442.57|0
1643023170000|2022-01-24 11:19:30|444.76|442.76|444.37|442.37|444.76|442.76|444.37|442.37|0
1643023180000|2022-01-24 11:19:40|444.57|442.57|444.37|442.37|444.57|442.57|444.37|442.37|0
1643023190000|2022-01-24 11:19:50|443.58|441.58|443.78|441.78|443.87|441.87|443.58|441.58|0
1643023200000|2022-01-24 11:20:00|443.97|441.97|443.97|441.97|443.97|441.97|443.78|441.78|0
1643023210000|2022-01-24 11:20:10|444.17|442.17|444.17|442.17|444.37|442.37|444.17|442.17|0
1643023220000|2022-01-24 11:20:20|444.37|442.37|443.97|441.97|444.37|442.37|443.78|441.78|0
1643023230000|2022-01-24 11:20:30|443.58|441.58|443.78|441.78|443.78|441.78|443.58|441.58|0
1643023240000|2022-01-24 11:20:40|443.97|441.97|443.78|441.78|443.97|441.97|443.78|441.78|0
1643023250000|2022-01-24 11:20:50|443.19|441.19|443.19|441.19|443.19|441.19|443.19|441.19|0
1643023260000|2022-01-24 11:21:00|443.08|441.08|445.35|443.35|445.35|443.35|443.08|441.08|0
1643023270000|2022-01-24 11:21:10|445.45|443.45|446.43|444.43|446.43|444.43|445.45|443.45|0
1643023280000|2022-01-24 11:21:20|445.94|443.94|445.94|443.94|445.94|443.94|445.94|443.94|0
1643023290000|2022-01-24 11:21:30|445.84|443.84|445.35|443.35|445.84|443.84|445.35|443.35|0
1643023300000|2022-01-24 11:21:40|445.84|443.84|446.34|444.34|446.34|444.34|445.84|443.84|0
1643023310000|2022-01-24 11:21:50|446.43|444.43|446.24|444.24|446.73|444.73|446.24|444.24|0
1643023320000|2022-01-24 11:22:00|446.14|444.14|446.04|444.04|446.14|444.14|445.75|443.75|0
1643023330000|2022-01-24 11:22:10|446.24|444.24|446.14|444.14|446.34|444.34|446.14|444.14|0
1643023340000|2022-01-24 11:22:20|446.04|444.04|446.54|444.54|446.54|444.54|446.04|444.04|0
1643023350000|2022-01-24 11:22:30|446.63|444.63|446.73|444.73|446.93|444.93|446.63|444.63|0
1643023360000|2022-01-24 11:22:40|446.63|444.63|446.73|444.73|446.73|444.73|446.34|444.34|0
1643023370000|2022-01-24 11:22:50|446.93|444.93|447.32|445.32|447.32|445.32|446.93|444.93|0
1643023380000|2022-01-24 11:23:00|447.22|445.22|446.93|444.93|447.22|445.22|446.93|444.93|0
1643023390000|2022-01-24 11:23:10|447.02|445.02|446.53|444.53|447.02|445.02|446.53|444.53|0
1643023400000|2022-01-24 11:23:20|446.83|444.83|447.52|445.52|447.52|445.52|446.83|444.83|0
1643023410000|2022-01-24 11:23:30|447.32|445.32|446.34|444.34|447.32|445.32|446.34|444.34|0
1643023420000|2022-01-24 11:23:40|445.84|443.84|445.94|443.94|445.94|443.94|445.55|443.55|0
1643023430000|2022-01-24 11:23:50|445.74|443.74|446.23|444.23|446.23|444.23|445.74|443.74|0
1643023440000|2022-01-24 11:24:00|445.84|443.84|446.73|444.73|446.73|444.73|445.84|443.84|0
1643023450000|2022-01-24 11:24:10|446.93|444.93|446.34|444.34|446.93|444.93|446.34|444.34|0
1643023460000|2022-01-24 11:24:20|446.23|444.23|446.34|444.34|446.34|444.34|446.23|444.23|0
1643023470000|2022-01-24 11:24:30|446.53|444.53|447.13|445.13|447.13|445.13|446.34|444.34|0
1643023480000|2022-01-24 11:24:40|447.42|445.42|447.13|445.13|447.42|445.42|446.93|444.93|0
1643023490000|2022-01-24 11:24:50|447.22|445.22|447.32|445.32|447.32|445.32|447.22|445.22|0
1643023500000|2022-01-24 11:25:00|447.52|445.52|447.52|445.52|447.52|445.52|447.22|445.22|0
1643023510000|2022-01-24 11:25:10|447.72|445.72|449.2|447.2|449.2|447.2|447.72|445.72|0
1643023520000|2022-01-24 11:25:20|449.1|447.1|448.01|446.01|449.1|447.1|447.92|445.92|0
1643023530000|2022-01-24 11:25:30|447.72|445.72|447.12|445.12|447.72|445.72|447.12|445.12|0
1643023540000|2022-01-24 11:25:40|447.42|445.42|446.93|444.93|447.42|445.42|446.93|444.93|0
1643023550000|2022-01-24 11:25:50|446.82|444.82|446.33|444.33|446.82|444.82|446.23|444.23|0
1643023560000|2022-01-24 11:26:00|446.14|444.14|445.25|443.25|446.14|444.14|445.25|443.25|0
1643023570000|2022-01-24 11:26:10|445.35|443.35|445.44|443.44|445.44|443.44|445.35|443.35|0
1643023580000|2022-01-24 11:26:20|444.95|442.95|444.65|442.65|444.95|442.95|444.56|442.56|0
1643023590000|2022-01-24 11:26:30|444.46|442.46|444.36|442.36|444.65|442.65|444.36|442.36|0
1643023600000|2022-01-24 11:26:40|444.76|442.76|444.16|442.16|444.76|442.76|444.16|442.16|0
1643023610000|2022-01-24 11:26:50|443.97|441.97|443.97|441.97|443.97|441.97|443.77|441.77|0
1643023620000|2022-01-24 11:27:00|444.16|442.16|444.46|442.46|444.65|442.65|444.16|442.16|0
1643023630000|2022-01-24 11:27:10|444.36|442.36|444.36|442.36|444.36|442.36|443.86|441.86|0
1643023640000|2022-01-24 11:27:20|444.26|442.26|444.75|442.75|444.75|442.75|444.26|442.26|0
1643023650000|2022-01-24 11:27:30|444.95|442.95|444.75|442.75|444.95|442.95|444.75|442.75|0
1643023660000|2022-01-24 11:27:40|444.95|442.95|444.75|442.75|444.95|442.95|444.36|442.36|0
1643023670000|2022-01-24 11:27:50|444.45|442.45|444.75|442.75|444.75|442.75|444.45|442.45|0
1643023680000|2022-01-24 11:28:00|445.05|443.05|445.54|443.54|445.54|443.54|445.05|443.05|0
1643023690000|2022-01-24 11:28:10|445.64|443.64|445.64|443.64|445.94|443.94|445.64|443.64|0
1643023700000|2022-01-24 11:28:20|445.83|443.83|445.83|443.83|445.83|443.83|445.64|443.64|0
1643023710000|2022-01-24 11:28:30|445.44|443.44|445.35|443.35|445.54|443.54|445.35|443.35|0
1643023720000|2022-01-24 11:28:40|444.36|442.36|443.86|441.86|444.36|442.36|443.77|441.77|0
1643023730000|2022-01-24 11:28:50|443.57|441.57|443.97|441.97|443.97|441.97|443.57|441.57|0
1643023740000|2022-01-24 11:29:00|443.57|441.57|443.96|441.96|443.96|441.96|443.57|441.57|0
1643023750000|2022-01-24 11:29:10|444.16|442.16|443.57|441.57|444.16|442.16|443.57|441.57|0
1643023760000|2022-01-24 11:29:20|443.86|441.86|443.57|441.57|443.96|441.96|443.57|441.57|0
1643023770000|2022-01-24 11:29:30|443.37|441.37|443.07|441.07|443.37|441.37|443.07|441.07|0
1643023780000|2022-01-24 11:29:40|442.29|440.29|442|440|442.29|440.29|442|440|0
1643023790000|2022-01-24 11:29:50|443.18|441.18|442.98|440.98|443.37|441.37|442.98|440.98|0
1643023800000|2022-01-24 11:30:00|442.59|440.59|443.18|441.18|443.37|441.37|442.59|440.59|0
1643023810000|2022-01-24 11:30:10|443.57|441.57|443.18|441.18|443.77|441.77|443.07|441.07|0
1643023820000|2022-01-24 11:30:20|443.37|441.37|443.57|441.57|443.57|441.57|443.37|441.37|0
1643023840000|2022-01-24 11:30:40|443.27|441.27|442.59|440.59|443.27|441.27|442.59|440.59|0
1643023850000|2022-01-24 11:30:50|442.19|440.19|442.78|440.78|443.07|441.07|442.19|440.19|0
1643023860000|2022-01-24 11:31:00|442.88|440.88|442.58|440.58|442.88|440.88|442.58|440.58|0
1643023870000|2022-01-24 11:31:10|442.39|440.39|442.58|440.58|442.58|440.58|442.39|440.39|0
1643023880000|2022-01-24 11:31:20|442.39|440.39|442.19|440.19|442.58|440.58|442.19|440.19|0
1643023890000|2022-01-24 11:31:30|442.39|440.39|442.48|440.48|442.48|440.48|442.39|440.39|0
1643023900000|2022-01-24 11:31:40|442.58|440.58|443.17|441.17|443.17|441.17|442.58|440.58|0
1643023910000|2022-01-24 11:31:50|443.57|441.57|443.27|441.27|443.57|441.57|443.17|441.17|0
1643023920000|2022-01-24 11:32:00|443.37|441.37|442.98|440.98|443.37|441.37|442.98|440.98|0
1643023930000|2022-01-24 11:32:10|443.07|441.07|443.27|441.27|443.47|441.47|443.07|441.07|0
1643023950000|2022-01-24 11:32:30|443.76|441.76|443.76|441.76|443.76|441.76|443.66|441.66|0
1643023960000|2022-01-24 11:32:40|443.57|441.57|443.76|441.76|443.76|441.76|443.57|441.57|0
1643023970000|2022-01-24 11:32:50|443.57|441.57|443.96|441.96|443.96|441.96|443.57|441.57|0
1643023980000|2022-01-24 11:33:00|443.76|441.76|442.78|440.78|443.76|441.76|442.78|440.78|0
1643023990000|2022-01-24 11:33:10|441.99|439.99|442.39|440.39|442.39|440.39|441.99|439.99|0
1643024000000|2022-01-24 11:33:20|442.78|440.78|443.37|441.37|443.37|441.37|442.78|440.78|0
1643024010000|2022-01-24 11:33:30|443.17|441.17|443.07|441.07|443.17|441.17|442.98|440.98|0
1643024020000|2022-01-24 11:33:40|443.17|441.17|442.98|440.98|443.17|441.17|442.78|440.78|0
1643024030000|2022-01-24 11:33:50|443.27|441.27|443.17|441.17|443.76|441.76|442.98|440.98|0
1643024040000|2022-01-24 11:34:00|443.07|441.07|442.98|440.98|443.17|441.17|442.98|440.98|0
1643024060000|2022-01-24 11:34:20|442.87|440.87|442.78|440.78|442.87|440.87|442.78|440.78|0
1643024070000|2022-01-24 11:34:30|442.38|440.38|442.38|440.38|442.38|440.38|442.19|440.19|0
1643024080000|2022-01-24 11:34:40|442.87|440.87|442.87|440.87|442.97|440.97|442.87|440.87|0
1643024090000|2022-01-24 11:34:50|443.07|441.07|443.17|441.17|443.17|441.17|443.07|441.07|0
1643024100000|2022-01-24 11:35:00|442.97|440.97|443.17|441.17|443.17|441.17|442.97|440.97|0
1643024110000|2022-01-24 11:35:10|442.97|440.97|442.78|440.78|443.17|441.17|442.78|440.78|0
1643024120000|2022-01-24 11:35:20|442.38|440.38|441.79|439.79|442.38|440.38|441.79|439.79|0
1643024130000|2022-01-24 11:35:30|441.6|439.6|441.89|439.89|441.89|439.89|441.6|439.6|0
1643024140000|2022-01-24 11:35:40|442.19|440.19|442.19|440.19|442.19|440.19|442.08|440.08|0
1643024150000|2022-01-24 11:35:50|442.58|440.58|441.99|439.99|442.58|440.58|441.99|439.99|0
1643024160000|2022-01-24 11:36:00|442.19|440.19|442.19|440.19|442.19|440.19|442.19|440.19|0
1643024170000|2022-01-24 11:36:10|441.79|439.79|441.79|439.79|441.99|439.99|441.79|439.79|0
1643024180000|2022-01-24 11:36:20|441.99|439.99|442.58|440.58|442.58|440.58|441.99|439.99|0
1643024190000|2022-01-24 11:36:30|442.97|440.97|442.87|440.87|442.97|440.97|442.58|440.58|0
1643024200000|2022-01-24 11:36:40|442.78|440.78|443.66|441.66|443.66|441.66|442.78|440.78|0
1643024210000|2022-01-24 11:36:50|443.56|441.56|443.37|441.37|443.56|441.56|443.37|441.37|0
1643024220000|2022-01-24 11:37:00|443.17|441.17|443.56|441.56|443.56|441.56|443.17|441.17|0
1643024230000|2022-01-24 11:37:10|443.96|441.96|444.15|442.15|444.15|442.15|443.85|441.85|0
1643024240000|2022-01-24 11:37:20|443.96|441.96|444.64|442.64|444.74|442.74|443.96|441.96|0
1643024250000|2022-01-24 11:37:30|444.55|442.55|444.55|442.55|444.55|442.55|444.35|442.35|0
1643024260000|2022-01-24 11:37:40|444.35|442.35|443.96|441.96|444.35|442.35|443.76|441.76|0
1643024270000|2022-01-24 11:37:50|443.76|441.76|442.48|440.48|443.76|441.76|442.18|440.18|0
1643024280000|2022-01-24 11:38:00|442.67|440.67|442.97|440.97|443.37|441.37|442.67|440.67|0
1643024290000|2022-01-24 11:38:10|444.25|442.25|444.55|442.55|444.55|442.55|444.25|442.25|0
1643024300000|2022-01-24 11:38:20|444.94|442.94|447.11|445.11|447.11|445.11|444.94|442.94|0
1643024310000|2022-01-24 11:38:30|446.91|444.91|447.4|445.4|447.4|445.4|446.52|444.52|0
1643024320000|2022-01-24 11:38:40|447.51|445.51|447.51|445.51|447.6|445.6|447.31|445.31|0
1643024330000|2022-01-24 11:38:50|447.11|445.11|447.21|445.21|447.21|445.21|446.72|444.72|0
1643024340000|2022-01-24 11:39:00|447.11|445.11|447.21|445.21|447.21|445.21|446.72|444.72|0
1643024350000|2022-01-24 11:39:10|446.91|444.91|447.31|445.31|447.31|445.31|446.91|444.91|0
1643024360000|2022-01-24 11:39:20|447.4|445.4|447.7|445.7|447.7|445.7|447.4|445.4|0
1643024370000|2022-01-24 11:39:30|447.51|445.51|446.91|444.91|447.51|445.51|446.91|444.91|0
1643024380000|2022-01-24 11:39:40|447.01|445.01|447.31|445.31|447.31|445.31|446.91|444.91|0
1643024390000|2022-01-24 11:39:50|447.11|445.11|447.11|445.11|447.11|445.11|447.11|445.11|0
1643024400000|2022-01-24 11:40:00|447.31|445.31|448.3|446.3|448.3|446.3|447.31|445.31|0
1643024410000|2022-01-24 11:40:10|449.28|447.28|449.28|447.28|449.28|447.28|449.28|447.28|0
1643024420000|2022-01-24 11:40:20|449.09|447.09|449.28|447.28|449.28|447.28|449.09|447.09|0
1643024430000|2022-01-24 11:40:30|449.48|447.48|449.28|447.28|449.48|447.48|449.09|447.09|0
1643024440000|2022-01-24 11:40:40|449.48|447.48|448.49|446.49|449.58|447.58|448.49|446.49|0
1643024450000|2022-01-24 11:40:50|448.69|446.69|448.3|446.3|448.69|446.69|447.99|445.99|0
1643024460000|2022-01-24 11:41:00|448.89|446.89|449.58|447.58|449.58|447.58|448.89|446.89|0
1643024470000|2022-01-24 11:41:10|449.48|447.48|449.48|447.48|449.68|447.68|449.48|447.48|0
1643024480000|2022-01-24 11:41:20|449.28|447.28|448.69|446.69|449.28|447.28|448.69|446.69|0
1643024490000|2022-01-24 11:41:30|448.89|446.89|448.98|446.98|448.98|446.98|448.89|446.89|0
1643024500000|2022-01-24 11:41:40|448.89|446.89|449.48|447.48|449.48|447.48|448.89|446.89|0
1643024510000|2022-01-24 11:41:50|449.68|447.68|449.77|447.77|450.08|448.08|449.68|447.68|0
1643024520000|2022-01-24 11:42:00|449.18|447.18|448.69|446.69|449.18|447.18|448.69|446.69|0
1643024530000|2022-01-24 11:42:10|448.59|446.59|448.69|446.69|448.89|446.89|448.59|446.59|0
1643024540000|2022-01-24 11:42:20|448.29|446.29|448.69|446.69|448.69|446.69|447.9|445.9|0
1643024550000|2022-01-24 11:42:30|448.89|446.89|448.69|446.69|448.89|446.89|448.69|446.69|0
1643024560000|2022-01-24 11:42:40|448.89|446.89|448.1|446.1|448.89|446.89|448.1|446.1|0
1643024570000|2022-01-24 11:42:50|448.29|446.29|448.29|446.29|448.39|446.39|448.29|446.29|0
1643024580000|2022-01-24 11:43:00|448.1|446.1|447.5|445.5|448.1|446.1|447.5|445.5|0
1643024590000|2022-01-24 11:43:10|447.3|445.3|448.09|446.09|448.09|446.09|447.3|445.3|0
1643024600000|2022-01-24 11:43:20|447.99|445.99|447.3|445.3|447.99|445.99|447.3|445.3|0
1643024610000|2022-01-24 11:43:30|447.5|445.5|447.5|445.5|447.5|445.5|447.4|445.4|0
1643024620000|2022-01-24 11:43:40|447.79|445.79|447.9|445.9|447.9|445.9|447.79|445.79|0
1643024630000|2022-01-24 11:43:50|447.7|445.7|448.09|446.09|448.09|446.09|447.7|445.7|0
1643024640000|2022-01-24 11:44:00|447.79|445.79|447.5|445.5|447.9|445.9|447.5|445.5|0
1643024650000|2022-01-24 11:44:10|447.4|445.4|447.5|445.5|447.5|445.5|447.3|445.3|0
1643024660000|2022-01-24 11:44:20|447.4|445.4|447.3|445.3|447.5|445.5|447.3|445.3|0
1643024670000|2022-01-24 11:44:30|446.51|444.51|447.11|445.11|447.11|445.11|446.51|444.51|0
1643024680000|2022-01-24 11:44:40|447.2|445.2|447|445|447.2|445.2|447|445|0
1643024690000|2022-01-24 11:44:50|447.11|445.11|447.11|445.11|447.3|445.3|446.91|444.91|0
1643024700000|2022-01-24 11:45:00|447.3|445.3|447.1|445.1|447.3|445.3|447.1|445.1|0
1643024710000|2022-01-24 11:45:10|447.7|445.7|447.7|445.7|447.7|445.7|447.7|445.7|0
1643024720000|2022-01-24 11:45:20|448.19|446.19|447.4|445.4|448.19|446.19|447.4|445.4|0
1643024730000|2022-01-24 11:45:30|447.5|445.5|448.39|446.39|448.49|446.49|447.4|445.4|0
1643024740000|2022-01-24 11:45:40|448.29|446.29|448.09|446.09|448.29|446.29|448.09|446.09|0
1643024750000|2022-01-24 11:45:50|448.58|446.58|448.09|446.09|448.58|446.58|448.09|446.09|0
1643024760000|2022-01-24 11:46:00|447.7|445.7|447.5|445.5|447.89|445.89|447.5|445.5|0
1643024770000|2022-01-24 11:46:10|447.89|445.89|447.7|445.7|448.09|446.09|447.7|445.7|0
1643024780000|2022-01-24 11:46:20|448.09|446.09|447.59|445.59|448.09|446.09|447.59|445.59|0
1643024790000|2022-01-24 11:46:30|448.58|446.58|449.28|447.28|449.28|447.28|448.49|446.49|0
1643024800000|2022-01-24 11:46:40|450.56|448.56|450.47|448.47|450.56|448.56|450.36|448.36|0
1643024810000|2022-01-24 11:46:50|450.27|448.27|451.46|449.46|451.46|449.46|450.27|448.27|0
1643024820000|2022-01-24 11:47:00|450.66|448.66|450.66|448.66|450.66|448.66|450.66|448.66|0
1643024830000|2022-01-24 11:47:10|451.26|449.26|451.75|449.75|451.75|449.75|451.26|449.26|0
1643024840000|2022-01-24 11:47:20|451.85|449.85|451.75|449.75|451.85|449.85|451.46|449.46|0
1643024850000|2022-01-24 11:47:30|451.95|449.95|451.46|449.46|451.95|449.95|451.46|449.46|0
1643024860000|2022-01-24 11:47:40|450.66|448.66|451.16|449.16|451.26|449.26|450.66|448.66|0
1643024870000|2022-01-24 11:47:50|451.06|449.06|451.65|449.65|451.65|449.65|451.06|449.06|0
1643024880000|2022-01-24 11:48:00|451.46|449.46|451.65|449.65|451.85|449.85|451.46|449.46|0
1643024890000|2022-01-24 11:48:10|451.46|449.46|451.06|449.06|451.46|449.46|450.86|448.86|0
1643024900000|2022-01-24 11:48:20|451.35|449.35|450.86|448.86|451.46|449.46|450.86|448.86|0
1643024910000|2022-01-24 11:48:30|450.96|448.96|451.35|449.35|451.35|449.35|450.96|448.96|0
1643024920000|2022-01-24 11:48:40|451.85|449.85|452.05|450.05|452.05|450.05|451.85|449.85|0
1643024930000|2022-01-24 11:48:50|452.15|450.15|451.85|449.85|452.45|450.45|451.85|449.85|0
1643024940000|2022-01-24 11:49:00|451.65|449.65|452.05|450.05|452.05|450.05|451.06|449.06|0
1643024950000|2022-01-24 11:49:10|452.25|450.25|452.25|450.25|452.25|450.25|452.25|450.25|0
1643024960000|2022-01-24 11:49:20|452.05|450.05|451.85|449.85|452.25|450.25|451.85|449.85|0
1643024970000|2022-01-24 11:49:30|452.64|450.64|451.85|449.85|452.64|450.64|451.85|449.85|0
1643024980000|2022-01-24 11:49:40|452.05|450.05|451.85|449.85|452.25|450.25|451.75|449.75|0
1643024990000|2022-01-24 11:49:50|451.45|449.45|451.45|449.45|451.45|449.45|451.26|449.26|0
1643025000000|2022-01-24 11:50:00|451.55|449.55|451.85|449.85|451.85|449.85|451.55|449.55|0
1643025010000|2022-01-24 11:50:10|452.05|450.05|451.65|449.65|452.05|450.05|451.65|449.65|0
1643025020000|2022-01-24 11:50:20|452.05|450.05|452.05|450.05|452.05|450.05|451.85|449.85|0
1643025030000|2022-01-24 11:50:30|451.95|449.95|451.95|449.95|452.05|450.05|451.95|449.95|0
1643025040000|2022-01-24 11:50:40|452.05|450.05|452.05|450.05|452.05|450.05|451.95|449.95|0
1643025050000|2022-01-24 11:50:50|451.85|449.85|452.54|450.54|452.54|450.54|451.85|449.85|0
1643025060000|2022-01-24 11:51:00|452.44|450.44|452.44|450.44|452.64|450.64|452.44|450.44|0
1643025070000|2022-01-24 11:51:10|452.25|450.25|452.25|450.25|452.25|450.25|452.25|450.25|0
1643025080000|2022-01-24 11:51:20|452.44|450.44|452.84|450.84|452.84|450.84|452.44|450.44|0
1643025090000|2022-01-24 11:51:30|452.64|450.64|452.44|450.44|452.64|450.64|451.45|449.45|0
1643025100000|2022-01-24 11:51:40|452.34|450.34|452.25|450.25|452.34|450.34|452.25|450.25|0
1643025110000|2022-01-24 11:51:50|452.05|450.05|452.05|450.05|452.05|450.05|452.05|450.05|0
1643025120000|2022-01-24 11:52:00|452.14|450.14|453.6|451.6|453.6|451.6|452.14|450.14|0
1643025130000|2022-01-24 11:52:10|453.4|451.4|451.02|449.02|453.4|451.4|451.02|449.02|0
1643025140000|2022-01-24 11:52:20|450.82|448.82|450.02|448.02|450.82|448.82|450.02|448.02|0
1643025150000|2022-01-24 11:52:30|450.42|448.42|450.5|448.5|450.5|448.5|450.22|448.22|0
1643025160000|2022-01-24 11:52:40|450.1|448.1|450.3|448.3|450.3|448.3|450.1|448.1|0
1643025170000|2022-01-24 11:52:50|450.5|448.5|450.5|448.5|450.59|448.59|450.5|448.5|0
1643025180000|2022-01-24 11:53:00|449.9|447.9|448.51|446.51|449.9|447.9|448.31|446.31|0
1643025190000|2022-01-24 11:53:10|448.81|446.81|448.81|446.81|448.81|446.81|448.81|446.81|0
1643025200000|2022-01-24 11:53:20|449.31|447.31|449.5|447.5|449.5|447.5|449.11|447.11|0
1643025210000|2022-01-24 11:53:30|449.9|447.9|449.7|447.7|449.9|447.9|449.7|447.7|0
1643025220000|2022-01-24 11:53:40|449.8|447.8|450.39|448.39|450.39|448.39|449.8|447.8|0
1643025230000|2022-01-24 11:53:50|450.1|448.1|450.19|448.19|450.19|448.19|450.1|448.1|0
1643025240000|2022-01-24 11:54:00|450.1|448.1|449.4|447.4|450.1|448.1|449.4|447.4|0
1643025250000|2022-01-24 11:54:10|449|447|448.81|446.81|449.11|447.11|448.71|446.71|0
1643025260000|2022-01-24 11:54:20|448.71|446.71|448.51|446.51|448.71|446.71|448.51|446.51|0
1643025270000|2022-01-24 11:54:30|448.61|446.61|449.11|447.11|449.3|447.3|448.61|446.61|0
1643025280000|2022-01-24 11:54:40|448.91|446.91|448.61|446.61|448.91|446.91|448.61|446.61|0
1643025290000|2022-01-24 11:54:50|448.41|446.41|448.11|446.11|448.41|446.41|448.11|446.11|0
1643025300000|2022-01-24 11:55:00|448.21|446.21|448.11|446.11|448.31|446.31|448.11|446.11|0
1643025310000|2022-01-24 11:55:10|448.41|446.41|448.91|446.91|448.91|446.91|448.41|446.41|0
1643025320000|2022-01-24 11:55:20|449.7|447.7|449.9|447.9|450.1|448.1|449.7|447.7|0
1643025330000|2022-01-24 11:55:30|450.1|448.1|449.7|447.7|450.1|448.1|449.7|447.7|0
1643025340000|2022-01-24 11:55:40|449.3|447.3|449.6|447.6|449.6|447.6|449.11|447.11|0
1643025350000|2022-01-24 11:55:50|449.3|447.3|448.71|446.71|449.3|447.3|448.71|446.71|0
1643025360000|2022-01-24 11:56:00|448.61|446.61|448.71|446.71|448.8|446.8|448.61|446.61|0
1643025370000|2022-01-24 11:56:10|448.51|446.51|447.92|445.92|448.51|446.51|447.92|445.92|0
1643025380000|2022-01-24 11:56:20|448.11|446.11|448.21|446.21|448.21|446.21|447.92|445.92|0
1643025390000|2022-01-24 11:56:30|448.11|446.11|447.81|445.81|448.11|446.11|447.81|445.81|0
1643025400000|2022-01-24 11:56:40|448.01|446.01|448.11|446.11|448.11|446.11|447.91|445.91|0
1643025410000|2022-01-24 11:56:50|447.91|445.91|448.31|446.31|448.51|446.51|447.91|445.91|0
1643025420000|2022-01-24 11:57:00|448.51|446.51|448.51|446.51|448.71|446.71|448.51|446.51|0
1643025430000|2022-01-24 11:57:10|448.31|446.31|448.51|446.51|448.51|446.51|448.31|446.31|0
1643025440000|2022-01-24 11:57:20|448.31|446.31|447.72|445.72|448.31|446.31|447.72|445.72|0
1643025450000|2022-01-24 11:57:30|447.52|445.52|447.72|445.72|447.72|445.72|447.52|445.52|0
1643025460000|2022-01-24 11:57:40|447.61|445.61|448.01|446.01|448.01|446.01|447.61|445.61|0
1643025470000|2022-01-24 11:57:50|447.91|445.91|448.31|446.31|448.31|446.31|447.91|445.91|0
1643025480000|2022-01-24 11:58:00|447.91|445.91|448.71|446.71|448.71|446.71|447.91|445.91|0
1643025490000|2022-01-24 11:58:10|448.6|446.6|449.1|447.1|449.2|447.2|448.6|446.6|0
1643025500000|2022-01-24 11:58:20|449.2|447.2|449.4|447.4|449.4|447.4|449.1|447.1|0
1643025510000|2022-01-24 11:58:30|449.5|447.5|448.51|446.51|449.5|447.5|448.51|446.51|0
1643025520000|2022-01-24 11:58:40|448.31|446.31|448.9|446.9|448.9|446.9|448.21|446.21|0
1643025530000|2022-01-24 11:58:50|449|447|449.3|447.3|449.5|447.5|449|447|0
1643025540000|2022-01-24 11:59:00|449.2|447.2|449.7|447.7|449.7|447.7|449.2|447.2|0
1643025550000|2022-01-24 11:59:10|449.2|447.2|449.3|447.3|449.3|447.3|449.1|447.1|0
1643025560000|2022-01-24 11:59:20|449.59|447.59|449.5|447.5|449.59|447.59|449.5|447.5|0
1643025570000|2022-01-24 11:59:30|449.7|447.7|449.5|447.5|449.7|447.7|449.5|447.5|0
1643025580000|2022-01-24 11:59:40|449.59|447.59|450.09|448.09|450.09|448.09|449.59|447.59|0
1643025590000|2022-01-24 11:59:50|449.99|447.99|449.89|447.89|449.99|447.99|449.89|447.89|0
1643025600000|2022-01-24 12:00:00|450.69|448.69|451.88|449.88|451.98|449.98|450.69|448.69|0
1643025610000|2022-01-24 12:00:10|451.38|449.38|449.89|447.89|451.38|449.38|449.89|447.89|0
1643025620000|2022-01-24 12:00:20|449.7|447.7|449.7|447.7|449.89|447.89|449.7|447.7|0
1643025630000|2022-01-24 12:00:30|449.1|447.1|448.9|446.9|449.3|447.3|448.9|446.9|0
1643025640000|2022-01-24 12:00:40|448.7|446.7|448.51|446.51|448.7|446.7|448.51|446.51|0
1643025650000|2022-01-24 12:00:50|448.6|446.6|447.71|445.71|448.6|446.6|447.61|445.61|0
1643025660000|2022-01-24 12:01:00|447.61|445.61|447.02|445.02|447.61|445.61|447.02|445.02|0
1643025670000|2022-01-24 12:01:10|446.72|444.72|445.73|443.73|446.72|444.72|445.73|443.73|0
1643025680000|2022-01-24 12:01:20|445.53|443.53|445.73|443.73|445.73|443.73|445.53|443.53|0
1643025690000|2022-01-24 12:01:30|445.53|443.53|445.34|443.34|445.73|443.73|445.34|443.34|0
1643025700000|2022-01-24 12:01:40|445.23|443.23|445.14|443.14|445.23|443.23|445.14|443.14|0
1643025710000|2022-01-24 12:01:50|445.34|443.34|444.55|442.55|445.34|443.34|444.55|442.55|0
1643025720000|2022-01-24 12:02:00|444.74|442.74|444.94|442.94|444.94|442.94|444.74|442.74|0
1643025730000|2022-01-24 12:02:10|444.35|442.35|444.44|442.44|444.55|442.55|444.35|442.35|0
1643025740000|2022-01-24 12:02:20|444.64|442.64|445.34|443.34|445.34|443.34|444.64|442.64|0
1643025750000|2022-01-24 12:02:30|445.93|443.93|445.34|443.34|446.13|444.13|445.34|443.34|0
1643025760000|2022-01-24 12:02:40|445.43|443.43|445.34|443.34|445.53|443.53|445.34|443.34|0
1643025770000|2022-01-24 12:02:50|445.53|443.53|446.13|444.13|446.22|444.22|445.53|443.53|0
1643025780000|2022-01-24 12:03:00|445.43|443.43|445.63|443.63|445.73|443.73|445.43|443.43|0
1643025790000|2022-01-24 12:03:10|445.34|443.34|445.63|443.63|445.93|443.93|445.34|443.34|0
1643025800000|2022-01-24 12:03:20|445.33|443.33|445.73|443.73|445.73|443.73|445.33|443.33|0
1643025810000|2022-01-24 12:03:30|446.22|444.22|445.73|443.73|446.22|444.22|445.73|443.73|0
1643025820000|2022-01-24 12:03:40|445.93|443.93|446.02|444.02|446.02|444.02|445.93|443.93|0
1643025830000|2022-01-24 12:03:50|445.53|443.53|445.63|443.63|445.63|443.63|445.14|443.14|0
1643025840000|2022-01-24 12:04:00|445.23|443.23|445.33|443.33|445.33|443.33|445.23|443.23|0
1643025850000|2022-01-24 12:04:10|445.43|443.43|445.33|443.33|445.53|443.53|445.33|443.33|0
1643025860000|2022-01-24 12:04:20|444.64|442.64|444.54|442.54|444.74|442.74|444.54|442.54|0
1643025870000|2022-01-24 12:04:30|444.74|442.74|443.56|441.56|444.74|442.74|443.56|441.56|0
1643025880000|2022-01-24 12:04:40|443.75|441.75|443.56|441.56|443.75|441.75|443.06|441.06|0
1643025890000|2022-01-24 12:04:50|443.75|441.75|442.96|440.96|443.75|441.75|442.96|440.96|0
1643025900000|2022-01-24 12:05:00|443.36|441.36|443.75|441.75|444.15|442.15|443.36|441.36|0
1643025910000|2022-01-24 12:05:10|443.56|441.56|443.55|441.55|443.56|441.56|443.16|441.16|0
1643025920000|2022-01-24 12:05:20|443.85|441.85|443.75|441.75|443.85|441.85|443.55|441.55|0
1643025930000|2022-01-24 12:05:30|443.55|441.55|443.85|441.85|443.85|441.85|443.55|441.55|0
1643025940000|2022-01-24 12:05:40|444.15|442.15|443.75|441.75|444.15|442.15|443.75|441.75|0
1643025950000|2022-01-24 12:05:50|443.45|441.45|443.55|441.55|443.55|441.55|443.36|441.36|0
1643025960000|2022-01-24 12:06:00|443.36|441.36|443.75|441.75|443.75|441.75|443.36|441.36|0
1643025970000|2022-01-24 12:06:10|443.95|441.95|445.43|443.43|445.43|443.43|443.95|441.95|0
1643025980000|2022-01-24 12:06:20|445.62|443.62|445.73|443.73|445.73|443.73|445.53|443.53|0
1643025990000|2022-01-24 12:06:30|446.52|444.52|446.32|444.32|446.91|444.91|446.32|444.32|0
1643026000000|2022-01-24 12:06:40|446.42|444.42|446.52|444.52|446.52|444.52|446.42|444.42|0
1643026010000|2022-01-24 12:06:50|446.12|444.12|446.12|444.12|446.12|444.12|445.92|443.92|0
1643026020000|2022-01-24 12:07:00|445.92|443.92|445.92|443.92|445.92|443.92|445.73|443.73|0
1643026030000|2022-01-24 12:07:10|445.13|443.13|444.74|442.74|445.13|443.13|444.74|442.74|0
1643026040000|2022-01-24 12:07:20|444.54|442.54|444.24|442.24|444.54|442.54|444.15|442.15|0
1643026050000|2022-01-24 12:07:30|444.15|442.15|442.96|440.96|444.15|442.15|442.96|440.96|0
1643026060000|2022-01-24 12:07:40|441.87|439.87|441.08|439.08|441.87|439.87|441.08|439.08|0
1643026070000|2022-01-24 12:07:50|441.97|439.97|441.97|439.97|441.97|439.97|441.97|439.97|0
1643026080000|2022-01-24 12:08:00|441.38|439.38|441.67|439.67|441.67|439.67|441.38|439.38|0
1643026090000|2022-01-24 12:08:10|442.17|440.17|442|440|442.17|440.17|441.5|439.5|0
1643026100000|2022-01-24 12:08:20|441.8|439.8|441.21|439.21|441.8|439.8|441.21|439.21|0
1643026110000|2022-01-24 12:08:30|442.46|440.46|442.06|440.06|442.65|440.65|442.06|440.06|0
1643026120000|2022-01-24 12:08:40|442.65|440.65|442.65|440.65|442.65|440.65|442.65|440.65|0
1643026130000|2022-01-24 12:08:50|443.43|441.43|443.43|441.43|443.53|441.53|443.33|441.33|0
1643026140000|2022-01-24 12:09:00|443.53|441.53|443.72|441.72|443.72|441.72|443.33|441.33|0
1643026150000|2022-01-24 12:09:10|444.12|442.12|443.92|441.92|444.32|442.32|443.72|441.72|0
1643026160000|2022-01-24 12:09:20|444.31|442.31|444.31|442.31|444.51|442.51|444.12|442.12|0
1643026170000|2022-01-24 12:09:30|444.12|442.12|443.13|441.13|444.12|442.12|443.13|441.13|0
1643026180000|2022-01-24 12:09:40|443.53|441.53|443.72|441.72|443.72|441.72|443.53|441.53|0
1643026190000|2022-01-24 12:09:50|443.53|441.53|443.82|441.82|443.92|441.92|443.42|441.42|0
1643026200000|2022-01-24 12:10:00|444.12|442.12|444.51|442.51|444.51|442.51|443.62|441.62|0
1643026210000|2022-01-24 12:10:10|444.91|442.91|445.1|443.1|445.1|443.1|444.91|442.91|0
1643026220000|2022-01-24 12:10:20|445.2|443.2|445.5|443.5|445.5|443.5|445.2|443.2|0
1643026230000|2022-01-24 12:10:30|445.69|443.69|445.3|443.3|445.69|443.69|445.3|443.3|0
1643026240000|2022-01-24 12:10:40|445.1|443.1|444.31|442.31|445.1|443.1|444.12|442.12|0
1643026250000|2022-01-24 12:10:50|444.9|442.9|444.6|442.6|444.9|442.9|444.6|442.6|0
1643026260000|2022-01-24 12:11:00|444.41|442.41|443.72|441.72|444.41|442.41|443.72|441.72|0
1643026270000|2022-01-24 12:11:10|443.92|441.92|443.53|441.53|443.92|441.92|443.53|441.53|0
1643026280000|2022-01-24 12:11:20|443.33|441.33|443.33|441.33|443.53|441.53|443.33|441.33|0
1643026290000|2022-01-24 12:11:30|443.23|441.23|443.23|441.23|443.23|441.23|443.23|441.23|0
1643026300000|2022-01-24 12:11:40|442.74|440.74|442.74|440.74|442.93|440.93|442.34|440.34|0
1643026310000|2022-01-24 12:11:50|442.93|440.93|442.93|440.93|442.93|440.93|442.83|440.83|0
1643026320000|2022-01-24 12:12:00|443.33|441.33|442.93|440.93|443.33|441.33|442.93|440.93|0
1643026330000|2022-01-24 12:12:10|443.52|441.52|442.83|440.83|443.62|441.62|442.83|440.83|0
1643026340000|2022-01-24 12:12:20|442.34|440.34|442.54|440.54|442.54|440.54|442.15|440.15|0
1643026350000|2022-01-24 12:12:30|442.15|440.15|442.34|440.34|442.34|440.34|441.95|439.95|0
1643026360000|2022-01-24 12:12:40|443.03|441.03|443.33|441.33|443.33|441.33|442.63|440.63|0
1643026370000|2022-01-24 12:12:50|443.22|441.22|442.93|440.93|443.22|441.22|442.54|440.54|0
1643026380000|2022-01-24 12:13:00|442.74|440.74|443.13|441.13|443.13|441.13|442.74|440.74|0
1643026390000|2022-01-24 12:13:10|443.03|441.03|443.33|441.33|443.33|441.33|443.03|441.03|0
1643026400000|2022-01-24 12:13:20|443.52|441.52|442.74|440.74|443.52|441.52|442.74|440.74|0
1643026410000|2022-01-24 12:13:30|442.93|440.93|443.33|441.33|443.33|441.33|442.93|440.93|0
1643026420000|2022-01-24 12:13:40|443.13|441.13|442.93|440.93|443.13|441.13|442.74|440.74|0
1643026430000|2022-01-24 12:13:50|442.63|440.63|442.54|440.54|442.74|440.74|442.54|440.54|0
1643026440000|2022-01-24 12:14:00|442.34|440.34|442.15|440.15|442.34|440.34|441.95|439.95|0
1643026450000|2022-01-24 12:14:10|442.04|440.04|443.13|441.13|443.13|441.13|441.95|439.95|0
1643026460000|2022-01-24 12:14:20|443.33|441.33|443.72|441.72|443.72|441.72|443.33|441.33|0
1643026470000|2022-01-24 12:14:30|444.11|442.11|444.11|442.11|444.31|442.31|444.11|442.11|0
1643026480000|2022-01-24 12:14:40|444.21|442.21|443.72|441.72|444.21|442.21|443.72|441.72|0
1643026490000|2022-01-24 12:14:50|443.52|441.52|443.52|441.52|443.72|441.72|443.52|441.52|0
1643026500000|2022-01-24 12:15:00|443.72|441.72|445.1|443.1|445.1|443.1|443.52|441.52|0
1643026510000|2022-01-24 12:15:10|445.49|443.49|446.38|444.38|446.38|444.38|445.49|443.49|0
1643026520000|2022-01-24 12:15:20|446.77|444.77|446.97|444.97|446.97|444.97|446.28|444.28|0
1643026530000|2022-01-24 12:15:30|446.48|444.48|445.89|443.89|446.48|444.48|445.89|443.89|0
1643026540000|2022-01-24 12:15:40|445.69|443.69|444.6|442.6|445.69|443.69|444.51|442.51|0
1643026550000|2022-01-24 12:15:50|444.51|442.51|445.49|443.49|445.49|443.49|444.51|442.51|0
1643026560000|2022-01-24 12:16:00|445.1|443.1|444.51|442.51|445.1|443.1|444.51|442.51|0
1643026570000|2022-01-24 12:16:10|444.9|442.9|445.29|443.29|445.49|443.49|444.9|442.9|0
1643026580000|2022-01-24 12:16:20|445.39|443.39|445.49|443.49|445.69|443.69|445.39|443.39|0
1643026590000|2022-01-24 12:16:30|445.88|443.88|445.49|443.49|445.88|443.88|445.49|443.49|0
1643026600000|2022-01-24 12:16:40|445.69|443.69|445.69|443.69|445.69|443.69|445.49|443.49|0
1643026610000|2022-01-24 12:16:50|445.88|443.88|446.28|444.28|446.28|444.28|445.88|443.88|0
1643026620000|2022-01-24 12:17:00|446.08|444.08|446.08|444.08|446.28|444.28|445.88|443.88|0
1643026630000|2022-01-24 12:17:10|445.88|443.88|445.98|443.98|446.08|444.08|445.88|443.88|0
1643026640000|2022-01-24 12:17:20|445.49|443.49|445.09|443.09|445.49|443.49|445.09|443.09|0
1643026650000|2022-01-24 12:17:30|444.9|442.9|445.09|443.09|445.09|443.09|444.9|442.9|0
1643026660000|2022-01-24 12:17:40|444.9|442.9|444.7|442.7|444.9|442.9|444.5|442.5|0
1643026670000|2022-01-24 12:17:50|444.9|442.9|445.29|443.29|445.29|443.29|444.9|442.9|0
1643026680000|2022-01-24 12:18:00|444.5|442.5|443.52|441.52|444.5|442.5|443.32|441.32|0
1643026690000|2022-01-24 12:18:10|442.83|440.83|443.72|441.72|443.72|441.72|442.83|440.83|0
1643026700000|2022-01-24 12:18:20|443.81|441.81|443.52|441.52|443.81|441.81|443.52|441.52|0
1643026710000|2022-01-24 12:18:30|443.32|441.32|442.73|440.73|443.32|441.32|442.73|440.73|0
1643026720000|2022-01-24 12:18:40|443.02|441.02|442.93|440.93|443.02|441.02|442.93|440.93|0
1643026730000|2022-01-24 12:18:50|443.02|441.02|443.32|441.32|443.32|441.32|442.93|440.93|0
1643026740000|2022-01-24 12:19:00|443.22|441.22|443.32|441.32|443.32|441.32|443.12|441.12|0
1643026750000|2022-01-24 12:19:10|443.91|441.91|443.71|441.71|444.11|442.11|443.71|441.71|0
1643026760000|2022-01-24 12:19:20|443.32|441.32|443.71|441.71|443.71|441.71|443.32|441.32|0
1643026770000|2022-01-24 12:19:30|443.61|441.61|443.91|441.91|443.91|441.91|443.52|441.52|0
1643026780000|2022-01-24 12:19:40|444.5|442.5|444.7|442.7|444.7|442.7|444.5|442.5|0
1643026790000|2022-01-24 12:19:50|444.79|442.79|443.91|441.91|444.79|442.79|443.91|441.91|0
1643026800000|2022-01-24 12:20:00|444|442|443.71|441.71|444|442|443.71|441.71|0
1643026810000|2022-01-24 12:20:10|443.12|441.12|443.22|441.22|443.32|441.32|443.12|441.12|0
1643026820000|2022-01-24 12:20:20|442.73|440.73|443.52|441.52|443.52|441.52|442.73|440.73|0
1643026830000|2022-01-24 12:20:30|443.32|441.32|442.63|440.63|443.32|441.32|442.63|440.63|0
1643026840000|2022-01-24 12:20:40|442.73|440.73|442.93|440.93|442.93|440.93|442.73|440.73|0
1643026850000|2022-01-24 12:20:50|442.73|440.73|442.34|440.34|442.73|440.73|442.34|440.34|0
1643026860000|2022-01-24 12:21:00|442.53|440.53|442.23|440.23|442.53|440.53|442.23|440.23|0
1643026870000|2022-01-24 12:21:10|441.55|439.55|441.55|439.55|441.94|439.94|441.55|439.55|0
1643026880000|2022-01-24 12:21:20|441.35|439.35|441.55|439.55|441.55|439.55|441.35|439.35|0
1643026890000|2022-01-24 12:21:30|441.35|439.35|439.78|437.78|441.35|439.35|439.78|437.78|0
1643026900000|2022-01-24 12:21:40|440.57|438.57|439.58|437.58|440.57|438.57|439.58|437.58|0
1643026910000|2022-01-24 12:21:50|439.78|437.78|439.58|437.58|439.78|437.78|439.58|437.58|0
1643026920000|2022-01-24 12:22:00|439.68|437.68|440.17|438.17|440.46|438.46|439.68|437.68|0
1643026930000|2022-01-24 12:22:10|439.78|437.78|439.58|437.58|439.78|437.78|439.48|437.48|0
1643026940000|2022-01-24 12:22:20|439.78|437.78|440.57|438.57|440.57|438.57|439.78|437.78|0
1643026950000|2022-01-24 12:22:30|440.37|438.37|441.35|439.35|441.35|439.35|440.37|438.37|0
1643026960000|2022-01-24 12:22:40|441.15|439.15|440.56|438.56|441.15|439.15|440.56|438.56|0
1643026970000|2022-01-24 12:22:50|440.17|438.17|440.76|438.76|440.76|438.76|440.17|438.17|0
1643026980000|2022-01-24 12:23:00|440.56|438.56|441.15|439.15|441.15|439.15|440.56|438.56|0
1643026990000|2022-01-24 12:23:10|441.35|439.35|441.35|439.35|441.35|439.35|441.35|439.35|0
1643027000000|2022-01-24 12:23:20|441.55|439.55|441.74|439.74|441.74|439.74|441.55|439.55|0
1643027010000|2022-01-24 12:23:30|441.94|439.94|441.35|439.35|441.94|439.94|441.35|439.35|0
1643027020000|2022-01-24 12:23:40|441.44|439.44|440.96|438.96|441.44|439.44|440.96|438.96|0
1643027030000|2022-01-24 12:23:50|440.76|438.76|440.17|438.17|440.76|438.76|440.17|438.17|0
1643027040000|2022-01-24 12:24:00|439.97|437.97|439.87|437.87|439.97|437.97|439.87|437.87|0
1643027050000|2022-01-24 12:24:10|439.78|437.78|439.78|437.78|439.97|437.97|439.78|437.78|0
1643027060000|2022-01-24 12:24:20|439.97|437.97|439.39|437.39|439.97|437.97|439.39|437.39|0
1643027070000|2022-01-24 12:24:30|440.17|438.17|440.96|438.96|440.96|438.96|440.17|438.17|0
1643027080000|2022-01-24 12:24:40|441.15|439.15|441.35|439.35|441.35|439.35|441.15|439.15|0
1643027090000|2022-01-24 12:24:50|441.54|439.54|443.12|441.12|443.12|441.12|441.54|439.54|0
1643027100000|2022-01-24 12:25:00|443.31|441.31|443.91|441.91|443.91|441.91|443.31|441.31|0
1643027110000|2022-01-24 12:25:10|444.3|442.3|445.88|443.88|446.07|444.07|444.3|442.3|0
1643027120000|2022-01-24 12:25:20|445.97|443.97|444.69|442.69|445.97|443.97|444.69|442.69|0
1643027130000|2022-01-24 12:25:30|444.5|442.5|444.69|442.69|444.69|442.69|444.5|442.5|0
1643027140000|2022-01-24 12:25:40|445.48|443.48|445.18|443.18|445.48|443.48|445.09|443.09|0
1643027150000|2022-01-24 12:25:50|444.59|442.59|444.89|442.89|444.89|442.89|444.59|442.59|0
1643027160000|2022-01-24 12:26:00|445.48|443.48|445.68|443.68|445.68|443.68|445.48|443.48|0
1643027170000|2022-01-24 12:26:10|445.48|443.48|445.18|443.18|445.48|443.48|445.18|443.18|0
1643027180000|2022-01-24 12:26:20|445.28|443.28|444.69|442.69|445.48|443.48|444.49|442.49|0
1643027190000|2022-01-24 12:26:30|445.09|443.09|445.18|443.18|445.28|443.28|445.09|443.09|0
1643027200000|2022-01-24 12:26:40|445.28|443.28|444.89|442.89|445.28|443.28|444.89|442.89|0
1643027210000|2022-01-24 12:26:50|444.79|442.79|444.19|442.19|444.79|442.79|444|442|0
1643027220000|2022-01-24 12:27:00|444.1|442.1|443.21|441.21|444.1|442.1|443.21|441.21|0
1643027230000|2022-01-24 12:27:10|443.12|441.12|442.82|440.82|443.12|441.12|442.82|440.82|0
1643027240000|2022-01-24 12:27:20|443.51|441.51|443.31|441.31|443.51|441.51|443.31|441.31|0
1643027250000|2022-01-24 12:27:30|443.51|441.51|443.71|441.71|443.71|441.71|443.12|441.12|0
1643027260000|2022-01-24 12:27:40|443.9|441.9|444.39|442.39|444.39|442.39|443.51|441.51|0
1643027270000|2022-01-24 12:27:50|443.9|441.9|443.71|441.71|443.9|441.9|443.71|441.71|0
1643027280000|2022-01-24 12:28:00|443.51|441.51|443.71|441.71|443.9|441.9|443.51|441.51|0
1643027290000|2022-01-24 12:28:10|443.51|441.51|443.9|441.9|443.9|441.9|443.51|441.51|0
1643027300000|2022-01-24 12:28:20|444.1|442.1|444.89|442.89|444.89|442.89|444.1|442.1|0
1643027310000|2022-01-24 12:28:30|445.28|443.28|445.68|443.68|445.87|443.87|445.28|443.28|0
1643027320000|2022-01-24 12:28:40|445.87|443.87|445.97|443.97|446.07|444.07|445.77|443.77|0
1643027330000|2022-01-24 12:28:50|445.67|443.67|445.08|443.08|445.67|443.67|445.08|443.08|0
1643027340000|2022-01-24 12:29:00|444.89|442.89|444.89|442.89|444.89|442.89|444.69|442.69|0
1643027350000|2022-01-24 12:29:10|444.98|442.98|444.29|442.29|444.98|442.98|444.29|442.29|0
1643027360000|2022-01-24 12:29:20|444.1|442.1|443.7|441.7|444.1|442.1|443.7|441.7|0
1643027370000|2022-01-24 12:29:30|443.6|441.6|444.29|442.29|444.29|442.29|443.51|441.51|0
1643027380000|2022-01-24 12:29:40|444.19|442.19|444.1|442.1|444.49|442.49|444.1|442.1|0
1643027390000|2022-01-24 12:29:50|443.9|441.9|443.6|441.6|444.1|442.1|443.6|441.6|0
1643027400000|2022-01-24 12:30:00|443.31|441.31|443.21|441.21|443.7|441.7|443.21|441.21|0
1643027410000|2022-01-24 12:30:10|443.31|441.31|443.6|441.6|443.6|441.6|443.31|441.31|0
1643027420000|2022-01-24 12:30:20|443.7|441.7|445.18|443.18|445.28|443.28|443.7|441.7|0
1643027430000|2022-01-24 12:30:30|445.08|443.08|444.88|442.88|445.08|443.08|444.88|442.88|0
1643027440000|2022-01-24 12:30:40|444.69|442.69|444.49|442.49|444.69|442.69|444.1|442.1|0
1643027450000|2022-01-24 12:30:50|444.69|442.69|445.28|443.28|445.28|443.28|444.69|442.69|0
1643027460000|2022-01-24 12:31:00|445.08|443.08|445.08|443.08|445.08|443.08|444.88|442.88|0
1643027470000|2022-01-24 12:31:10|445.37|443.37|446.07|444.07|446.07|444.07|445.37|443.37|0
1643027480000|2022-01-24 12:31:20|446.26|444.26|446.07|444.07|446.46|444.46|446.07|444.07|0
1643027490000|2022-01-24 12:31:30|445.67|443.67|445.47|443.47|445.67|443.67|445.28|443.28|0
1643027500000|2022-01-24 12:31:40|445.28|443.28|444.88|442.88|445.28|443.28|444.88|442.88|0
1643027510000|2022-01-24 12:31:50|445.08|443.08|445.08|443.08|445.08|443.08|444.88|442.88|0
1643027520000|2022-01-24 12:32:00|444.88|442.88|444.29|442.29|444.88|442.88|444.29|442.29|0
1643027530000|2022-01-24 12:32:10|444.09|442.09|444.49|442.49|444.49|442.49|443.99|441.99|0
1643027540000|2022-01-24 12:32:20|444.09|442.09|443.5|441.5|444.09|442.09|443.5|441.5|0
1643027550000|2022-01-24 12:32:30|443.11|441.11|442.91|440.91|443.11|441.11|442.81|440.81|0
1643027560000|2022-01-24 12:32:40|443.5|441.5|443.4|441.4|443.5|441.5|443.4|441.4|0
1643027570000|2022-01-24 12:32:50|443.01|441.01|443.31|441.31|443.31|441.31|442.72|440.72|0
1643027580000|2022-01-24 12:33:00|443.4|441.4|443.5|441.5|443.5|441.5|443.31|441.31|0
1643027590000|2022-01-24 12:33:10|443.31|441.31|443.31|441.31|443.31|441.31|443.31|441.31|0
1643027600000|2022-01-24 12:33:20|443.11|441.11|443.11|441.11|443.11|441.11|442.91|440.91|0
1643027610000|2022-01-24 12:33:30|443.31|441.31|443.31|441.31|443.4|441.4|443.31|441.31|0
1643027620000|2022-01-24 12:33:40|443.2|441.2|442.72|440.72|443.2|441.2|442.72|440.72|0
1643027630000|2022-01-24 12:33:50|442.32|440.32|441.14|439.14|442.32|440.32|440.95|438.95|0
1643027640000|2022-01-24 12:34:00|441.34|439.34|441.34|439.34|441.34|439.34|440.95|438.95|0
1643027650000|2022-01-24 12:34:10|440.95|438.95|439.96|437.96|440.95|438.95|439.96|437.96|0
1643027660000|2022-01-24 12:34:20|439.77|437.77|439.57|437.57|439.96|437.96|439.57|437.57|0
1643027670000|2022-01-24 12:34:30|439.18|437.18|439.38|437.38|439.38|437.38|439.18|437.18|0
1643027680000|2022-01-24 12:34:40|439.47|437.47|439.18|437.18|439.57|437.57|439.18|437.18|0
1643027700000|2022-01-24 12:35:00|439.38|437.38|440.55|438.55|440.55|438.55|439.38|437.38|0
1643027710000|2022-01-24 12:35:10|440.95|438.95|440.94|438.94|441.14|439.14|440.94|438.94|0
1643027720000|2022-01-24 12:35:20|441.14|439.14|440.36|438.36|441.14|439.14|440.16|438.16|0
1643027730000|2022-01-24 12:35:30|440.16|438.16|439.96|437.96|440.36|438.36|439.96|437.96|0
1643027740000|2022-01-24 12:35:40|441.14|439.14|441.93|439.93|442.12|440.12|441.14|439.14|0
1643027750000|2022-01-24 12:35:50|441.82|439.82|441.53|439.53|441.82|439.82|441.53|439.53|0
1643027760000|2022-01-24 12:36:00|441.14|439.14|440.16|438.16|441.14|439.14|439.96|437.96|0
1643027770000|2022-01-24 12:36:10|440.36|438.36|440.35|438.35|440.36|438.36|439.96|437.96|0
1643027780000|2022-01-24 12:36:20|439.57|437.57|440.16|438.16|440.16|438.16|439.57|437.57|0
1643027790000|2022-01-24 12:36:30|439.96|437.96|440.35|438.35|440.35|438.35|439.96|437.96|0
1643027800000|2022-01-24 12:36:40|440.75|438.75|439.86|437.86|440.75|438.75|439.77|437.77|0
1643027810000|2022-01-24 12:36:50|439.77|437.77|438.98|436.98|439.77|437.77|438.98|436.98|0
1643027820000|2022-01-24 12:37:00|439.18|437.18|439.86|437.86|439.86|437.86|439.18|437.18|0
1643027830000|2022-01-24 12:37:10|439.66|437.66|439.57|437.57|439.77|437.77|439.57|437.57|0
1643027840000|2022-01-24 12:37:20|439.77|437.77|439.96|437.96|440.16|438.16|439.77|437.77|0
1643027850000|2022-01-24 12:37:30|439.76|437.76|439.76|437.76|439.76|437.76|439.76|437.76|0
1643027860000|2022-01-24 12:37:40|439.47|437.47|439.37|437.37|439.57|437.57|439.37|437.37|0
1643027870000|2022-01-24 12:37:50|439.57|437.57|439.76|437.76|439.96|437.96|439.37|437.37|0
1643027880000|2022-01-24 12:38:00|439.86|437.86|440.35|438.35|440.55|438.55|439.86|437.86|0
1643027890000|2022-01-24 12:38:10|440.25|438.25|440.75|438.75|440.75|438.75|440.25|438.25|0
1643027900000|2022-01-24 12:38:20|440.16|438.16|440.16|438.16|440.16|438.16|440.16|438.16|0
1643027910000|2022-01-24 12:38:30|439.57|437.57|439.37|437.37|439.57|437.57|439.37|437.37|0
1643027920000|2022-01-24 12:38:40|438.98|436.98|438.59|436.59|438.98|436.98|438.59|436.59|0
1643027930000|2022-01-24 12:38:50|439.18|437.18|439.76|437.76|439.76|437.76|439.18|437.18|0
1643027940000|2022-01-24 12:39:00|439.96|437.96|440.16|438.16|440.16|438.16|439.76|437.76|0
1643027950000|2022-01-24 12:39:10|439.96|437.96|440.35|438.35|440.35|438.35|439.96|437.96|0
1643027960000|2022-01-24 12:39:20|439.96|437.96|439.76|437.76|439.96|437.96|439.76|437.76|0
1643027970000|2022-01-24 12:39:30|439.96|437.96|438.98|436.98|439.96|437.96|438.98|436.98|0
1643027980000|2022-01-24 12:39:40|439.07|437.07|438.78|436.78|439.17|437.17|438.78|436.78|0
1643027990000|2022-01-24 12:39:50|438.59|436.59|439.37|437.37|439.37|437.37|438.59|436.59|0
1643028000000|2022-01-24 12:40:00|439.57|437.57|439.57|437.57|439.76|437.76|439.46|437.46|0
1643028010000|2022-01-24 12:40:10|439.17|437.17|439.17|437.17|439.17|437.17|439.07|437.07|0
1643028020000|2022-01-24 12:40:20|439.57|437.57|439.37|437.37|439.76|437.76|439.37|437.37|0
1643028030000|2022-01-24 12:40:30|439.17|437.17|439.57|437.57|439.57|437.57|439.17|437.17|0
1643028040000|2022-01-24 12:40:40|439.17|437.17|438.78|436.78|439.27|437.27|438.78|436.78|0
1643028050000|2022-01-24 12:40:50|438.98|436.98|438.98|436.98|438.98|436.98|438.78|436.78|0
1643028060000|2022-01-24 12:41:00|438.78|436.78|438.87|436.87|438.87|436.87|438.78|436.78|0
1643028070000|2022-01-24 12:41:10|438.78|436.78|439.17|437.17|439.17|437.17|438.58|436.58|0
1643028080000|2022-01-24 12:41:20|438.98|436.98|438.68|436.68|438.98|436.98|438.58|436.58|0
1643028090000|2022-01-24 12:41:30|438.58|436.58|438|436|438.58|436.58|437.8|435.8|0
1643028100000|2022-01-24 12:41:40|438.09|436.09|438.19|436.19|438.19|436.19|438|436|0
1643028110000|2022-01-24 12:41:50|438.39|436.39|438|436|438.39|436.39|438|436|0
1643028120000|2022-01-24 12:42:00|438.19|436.19|437.8|435.8|438.19|436.19|437.6|435.6|0
1643028130000|2022-01-24 12:42:10|438|436|438|436|438.19|436.19|438|436|0
1643028140000|2022-01-24 12:42:20|437.89|435.89|437.41|435.41|438.09|436.09|437.41|435.41|0
1643028150000|2022-01-24 12:42:30|437.21|435.21|438|436|438.39|436.39|437.21|435.21|0
1643028160000|2022-01-24 12:42:40|437.7|435.7|436.62|434.62|437.7|435.7|436.62|434.62|0
1643028170000|2022-01-24 12:42:50|436.82|434.82|437.21|435.21|437.21|435.21|436.82|434.82|0
1643028180000|2022-01-24 12:43:00|437.6|435.6|437.21|435.21|437.6|435.6|437.21|435.21|0
1643028190000|2022-01-24 12:43:10|437.02|435.02|437.02|435.02|437.21|435.21|437.02|435.02|0
1643028200000|2022-01-24 12:43:20|437.41|435.41|437.21|435.21|437.6|435.6|437.21|435.21|0
1643028210000|2022-01-24 12:43:30|437.11|435.11|437.21|435.21|437.41|435.41|437.11|435.11|0
1643028220000|2022-01-24 12:43:40|436.43|434.43|437.02|435.02|437.02|435.02|436.43|434.43|0
1643028230000|2022-01-24 12:43:50|436.91|434.91|436.91|434.91|437.02|435.02|436.91|434.91|0
1643028240000|2022-01-24 12:44:00|437.01|435.01|437.21|435.21|437.21|435.21|437.01|435.01|0
1643028250000|2022-01-24 12:44:10|437.01|435.01|437.01|435.01|437.01|435.01|436.82|434.82|0
1643028260000|2022-01-24 12:44:20|436.82|434.82|436.23|434.23|436.82|434.82|436.23|434.23|0
1643028270000|2022-01-24 12:44:30|436.62|434.62|436.62|434.62|436.62|434.62|436.62|434.62|0
1643028280000|2022-01-24 12:44:40|436.43|434.43|436.23|434.23|436.43|434.43|436.23|434.23|0
1643028290000|2022-01-24 12:44:50|435.84|433.84|435.25|433.25|435.84|433.84|435.25|433.25|0
1643028300000|2022-01-24 12:45:00|435.45|433.45|436.23|434.23|436.33|434.33|435.45|433.45|0
1643028310000|2022-01-24 12:45:10|436.82|434.82|436.82|434.82|436.82|434.82|436.62|434.62|0
1643028320000|2022-01-24 12:45:20|437.01|435.01|437.6|435.6|437.6|435.6|437.01|435.01|0
1643028330000|2022-01-24 12:45:30|437.4|435.4|436.23|434.23|437.4|435.4|436.23|434.23|0
1643028340000|2022-01-24 12:45:40|436.43|434.43|436.04|434.04|436.43|434.43|436.04|434.04|0
1643028350000|2022-01-24 12:45:50|436.23|434.23|436.32|434.32|436.43|434.43|436.23|434.23|0
1643028360000|2022-01-24 12:46:00|436.43|434.43|437.4|435.4|437.4|435.4|436.43|434.43|0
1643028370000|2022-01-24 12:46:10|437.21|435.21|437.21|435.21|437.5|435.5|437.01|435.01|0
1643028380000|2022-01-24 12:46:20|437.6|435.6|437.6|435.6|437.8|435.8|437.6|435.6|0
1643028390000|2022-01-24 12:46:30|437.69|435.69|437.4|435.4|437.8|435.8|437.4|435.4|0
1643028400000|2022-01-24 12:46:40|437.21|435.21|437.4|435.4|437.4|435.4|437.21|435.21|0
1643028410000|2022-01-24 12:46:50|437.21|435.21|437.8|435.8|437.8|435.8|437.21|435.21|0
1643028420000|2022-01-24 12:47:00|437.99|435.99|438.08|436.08|438.38|436.38|437.99|435.99|0
1643028430000|2022-01-24 12:47:10|438.19|436.19|438.19|436.19|438.38|436.38|438.19|436.19|0
1643028440000|2022-01-24 12:47:20|438.38|436.38|439.17|437.17|439.17|437.17|438.19|436.19|0
1643028450000|2022-01-24 12:47:30|438.97|436.97|439.26|437.26|439.26|437.26|438.97|436.97|0
1643028460000|2022-01-24 12:47:40|439.36|437.36|439.36|437.36|439.56|437.56|439.36|437.36|0
1643028470000|2022-01-24 12:47:50|439.75|437.75|439.46|437.46|439.75|437.75|439.36|437.36|0
1643028480000|2022-01-24 12:48:00|439.36|437.36|439.56|437.56|439.65|437.65|439.36|437.36|0
1643028500000|2022-01-24 12:48:20|439.36|437.36|439.17|437.17|439.56|437.56|439.17|437.17|0
1643028510000|2022-01-24 12:48:30|439.56|437.56|439.36|437.36|439.56|437.56|439.36|437.36|0
1643028520000|2022-01-24 12:48:40|439.17|437.17|438.77|436.77|439.17|437.17|438.77|436.77|0
1643028530000|2022-01-24 12:48:50|438.18|436.18|437.79|435.79|438.38|436.38|437.79|435.79|0
1643028540000|2022-01-24 12:49:00|437.99|435.99|437.99|435.99|438.18|436.18|437.79|435.79|0
1643028550000|2022-01-24 12:49:10|437.79|435.79|437.69|435.69|437.89|435.89|437.6|435.6|0
1643028560000|2022-01-24 12:49:20|437.6|435.6|436.81|434.81|437.6|435.6|436.81|434.81|0
1643028570000|2022-01-24 12:49:30|436.62|434.62|436.42|434.42|436.62|434.62|436.23|434.23|0
1643028580000|2022-01-24 12:49:40|436.52|434.52|436.12|434.12|436.62|434.62|436.12|434.12|0
1643028590000|2022-01-24 12:49:50|436.23|434.23|437.01|435.01|437.01|435.01|436.23|434.23|0
1643028600000|2022-01-24 12:50:00|437.2|435.2|437.01|435.01|437.4|435.4|437.01|435.01|0
1643028610000|2022-01-24 12:50:10|436.42|434.42|436.03|434.03|436.42|434.42|436.03|434.03|0
1643028620000|2022-01-24 12:50:20|435.83|433.83|436.42|434.42|436.42|434.42|435.83|433.83|0
1643028630000|2022-01-24 12:50:30|436.03|434.03|435.64|433.64|436.03|434.03|435.64|433.64|0
1643028640000|2022-01-24 12:50:40|435.83|433.83|435.64|433.64|435.83|433.83|435.64|433.64|0
1643028650000|2022-01-24 12:50:50|435.73|433.73|435.44|433.44|435.73|433.73|435.44|433.44|0
1643028660000|2022-01-24 12:51:00|435.25|433.25|435.44|433.44|435.44|433.44|435.05|433.05|0
1643028670000|2022-01-24 12:51:10|435.64|433.64|435.44|433.44|435.64|433.64|435.34|433.34|0
1643028680000|2022-01-24 12:51:20|435.25|433.25|435.34|433.34|435.34|433.34|435.05|433.05|0
1643028690000|2022-01-24 12:51:30|435.44|433.44|435.25|433.25|435.44|433.44|435.25|433.25|0
1643028700000|2022-01-24 12:51:40|435.44|433.44|435.93|433.93|435.93|433.93|435.44|433.44|0
1643028710000|2022-01-24 12:51:50|436.03|434.03|435.64|433.64|436.03|434.03|435.44|433.44|0
1643028720000|2022-01-24 12:52:00|435.25|433.25|434.47|432.47|435.25|433.25|434.47|432.47|0
1643028730000|2022-01-24 12:52:10|434.66|432.66|435.25|433.25|435.25|433.25|434.66|432.66|0
1643028740000|2022-01-24 12:52:20|435.05|433.05|435.25|433.25|435.25|433.25|435.05|433.05|0
1643028750000|2022-01-24 12:52:30|435.64|433.64|436.42|434.42|436.42|434.42|435.64|433.64|0
1643028760000|2022-01-24 12:52:40|435.64|433.64|436.22|434.22|436.22|434.22|435.64|433.64|0
1643028770000|2022-01-24 12:52:50|436.03|434.03|435.64|433.64|436.03|434.03|435.64|433.64|0
1643028780000|2022-01-24 12:53:00|435.83|433.83|435.44|433.44|435.83|433.83|435.44|433.44|0
1643028790000|2022-01-24 12:53:10|435.25|433.25|435.25|433.25|435.25|433.25|435.25|433.25|0
1643028800000|2022-01-24 12:53:20|435.34|433.34|435.25|433.25|435.34|433.34|435.25|433.25|0
1643028810000|2022-01-24 12:53:30|434.85|432.85|434.75|432.75|434.85|432.85|434.75|432.75|0
1643028820000|2022-01-24 12:53:40|434.46|432.46|434.66|432.66|434.66|432.66|434.46|432.46|0
1643028830000|2022-01-24 12:53:50|435.05|433.05|434.66|432.66|435.05|433.05|434.66|432.66|0
1643028840000|2022-01-24 12:54:00|434.56|432.56|435.05|433.05|435.05|433.05|434.56|432.56|0
1643028850000|2022-01-24 12:54:10|435.64|433.64|435.64|433.64|435.64|433.64|435.64|433.64|0
1643028860000|2022-01-24 12:54:20|435.83|433.83|436.03|434.03|436.03|434.03|435.64|433.64|0
1643028870000|2022-01-24 12:54:30|436.22|434.22|436.81|434.81|436.81|434.81|436.22|434.22|0
1643028880000|2022-01-24 12:54:40|437|435|436.81|434.81|437|435|436.81|434.81|0
1643028890000|2022-01-24 12:54:50|436.61|434.61|436.71|434.71|436.71|434.71|436.42|434.42|0
1643028900000|2022-01-24 12:55:00|436.81|434.81|437.2|435.2|437.2|435.2|436.81|434.81|0
1643028910000|2022-01-24 12:55:10|437.4|435.4|437.39|435.39|437.4|435.4|437.29|435.29|0
1643028920000|2022-01-24 12:55:20|437.49|435.49|437.98|435.98|437.98|435.98|437.49|435.49|0
1643028930000|2022-01-24 12:55:30|438.18|436.18|438.57|436.57|438.57|436.57|438.18|436.18|0
1643028940000|2022-01-24 12:55:40|438.18|436.18|438.96|436.96|438.96|436.96|438.18|436.18|0
1643028950000|2022-01-24 12:55:50|438.77|436.77|438.37|436.37|438.77|436.77|438.18|436.18|0
1643028960000|2022-01-24 12:56:00|438.27|436.27|438.18|436.18|438.27|436.27|437.98|435.98|0
1643028970000|2022-01-24 12:56:10|438.37|436.37|439.16|437.16|439.16|437.16|438.37|436.37|0
1643028980000|2022-01-24 12:56:20|438.37|436.37|437.79|435.79|438.37|436.37|437.79|435.79|0
1643028990000|2022-01-24 12:56:30|437.59|435.59|437.39|435.39|437.59|435.59|437.39|435.39|0
1643029000000|2022-01-24 12:56:40|437.59|435.59|437.39|435.39|437.59|435.59|437.39|435.39|0
1643029010000|2022-01-24 12:56:50|437.2|435.2|437.39|435.39|437.59|435.59|437.2|435.2|0
1643029020000|2022-01-24 12:57:00|437.59|435.59|437|435|437.59|435.59|437|435|0
1643029030000|2022-01-24 12:57:10|437.2|435.2|437|435|438.18|436.18|437|435|0
1643029040000|2022-01-24 12:57:20|436.81|434.81|436.51|434.51|436.81|434.81|436.51|434.51|0
1643029050000|2022-01-24 12:57:30|436.61|434.61|437.39|435.39|437.39|435.39|436.61|434.61|0
1643029060000|2022-01-24 12:57:40|437.29|435.29|437.39|435.39|437.39|435.39|437.29|435.29|0
1643029070000|2022-01-24 12:57:50|437.59|435.59|436.61|434.61|437.59|435.59|436.61|434.61|0
1643029080000|2022-01-24 12:58:00|436.41|434.41|436.41|434.41|436.41|434.41|436.22|434.22|0
1643029090000|2022-01-24 12:58:10|436.61|434.61|437.78|435.78|437.78|435.78|436.61|434.61|0
1643029100000|2022-01-24 12:58:20|438.18|436.18|437.59|435.59|438.37|436.37|437.59|435.59|0
1643029110000|2022-01-24 12:58:30|437.39|435.39|437.09|435.09|437.39|435.39|437.09|435.09|0
1643029120000|2022-01-24 12:58:40|437.2|435.2|436.8|434.8|437.39|435.39|436.8|434.8|0
1643029130000|2022-01-24 12:58:50|436.61|434.61|437|435|437|435|436.61|434.61|0
1643029140000|2022-01-24 12:59:00|437.29|435.29|436.8|434.8|437.29|435.29|436.61|434.61|0
1643029150000|2022-01-24 12:59:10|436.61|434.61|436.8|434.8|436.9|434.9|436.61|434.61|0
1643029160000|2022-01-24 12:59:20|436.9|434.9|436.8|434.8|436.9|434.9|436.61|434.61|0
1643029170000|2022-01-24 12:59:30|437|435|436.9|434.9|437|435|436.9|434.9|0
1643029180000|2022-01-24 12:59:40|436.61|434.61|436.8|434.8|436.8|434.8|436.61|434.61|0
1643029190000|2022-01-24 12:59:50|437|435|435.83|433.83|437|435|435.83|433.83|0
1643029200000|2022-01-24 13:00:00|435.43|433.43|434.65|432.65|435.43|433.43|434.65|432.65|0
1643029210000|2022-01-24 13:00:10|434.07|432.07|431.14|429.14|434.07|432.07|431.14|429.14|0
1643029220000|2022-01-24 13:00:20|431.92|429.92|431.14|429.14|431.92|429.92|431.14|429.14|0
1643029230000|2022-01-24 13:00:30|431.63|429.63|431.34|429.34|431.73|429.73|430.95|428.95|0
1643029240000|2022-01-24 13:00:40|431.53|429.53|431.92|429.92|431.92|429.92|431.53|429.53|0
1643029250000|2022-01-24 13:00:50|431.34|429.34|431.34|429.34|431.73|429.73|431.34|429.34|0
1643029260000|2022-01-24 13:01:00|431.73|429.73|431.92|429.92|432.12|430.12|431.73|429.73|0
1643029270000|2022-01-24 13:01:10|431.73|429.73|431.53|429.53|431.92|429.92|431.34|429.34|0
1643029280000|2022-01-24 13:01:20|431.92|429.92|431.34|429.34|431.92|429.92|431.14|429.14|0
1643029290000|2022-01-24 13:01:30|429.47|427.47|427.71|425.71|429.47|427.47|427.71|425.71|0
1643029300000|2022-01-24 13:01:40|428.1|426.1|429.39|427.39|429.39|427.39|427.91|425.91|0
1643029310000|2022-01-24 13:01:50|429.19|427.19|429|427|429.19|427.19|429|427|0
1643029320000|2022-01-24 13:02:00|429.8|427.8|430.77|428.77|430.77|428.77|429.6|427.6|0
1643029330000|2022-01-24 13:02:10|430.96|428.96|431.74|429.74|431.74|429.74|430.96|428.96|0
1643029340000|2022-01-24 13:02:20|431.35|429.35|430.57|428.57|431.35|429.35|430.18|428.18|0
1643029350000|2022-01-24 13:02:30|430.38|428.38|430.38|428.38|430.38|428.38|429.99|427.99|0
1643029360000|2022-01-24 13:02:40|430.57|428.57|431.74|429.74|431.74|429.74|430.57|428.57|0
1643029370000|2022-01-24 13:02:50|431.35|429.35|430.76|428.76|431.35|429.35|430.76|428.76|0
1643029380000|2022-01-24 13:03:00|430.96|428.96|429.79|427.79|430.96|428.96|429.41|427.41|0
1643029390000|2022-01-24 13:03:10|430.18|428.18|430.96|428.96|430.96|428.96|430.18|428.18|0
1643029400000|2022-01-24 13:03:20|431.35|429.35|431.54|429.54|431.74|429.74|431.35|429.35|0
1643029410000|2022-01-24 13:03:30|431.15|429.15|431.35|429.35|431.54|429.54|431.15|429.15|0
1643029420000|2022-01-24 13:03:40|431.15|429.15|430.57|428.57|431.25|429.25|430.57|428.57|0
1643029430000|2022-01-24 13:03:50|430.38|428.38|429.99|427.99|430.38|428.38|429.99|427.99|0
1643029440000|2022-01-24 13:04:00|429.6|427.6|429.6|427.6|429.99|427.99|429.6|427.6|0
1643029450000|2022-01-24 13:04:10|429.99|427.99|429.79|427.79|429.99|427.99|429.21|427.21|0
1643029460000|2022-01-24 13:04:20|430.18|428.18|430.37|428.37|430.57|428.57|430.18|428.18|0
1643029470000|2022-01-24 13:04:30|430.18|428.18|430.96|428.96|430.96|428.96|430.18|428.18|0
1643029480000|2022-01-24 13:04:40|431.35|429.35|430.76|428.76|431.35|429.35|430.57|428.57|0
1643029490000|2022-01-24 13:04:50|430.37|428.37|431.15|429.15|431.15|429.15|430.37|428.37|0
1643029500000|2022-01-24 13:05:00|431.35|429.35|431.73|429.73|431.93|429.93|431.35|429.35|0
1643029510000|2022-01-24 13:05:10|432.12|430.12|431.54|429.54|432.12|430.12|431.54|429.54|0
1643029520000|2022-01-24 13:05:20|431.73|429.73|432.9|430.9|432.9|430.9|431.73|429.73|0
1643029530000|2022-01-24 13:05:30|433.29|431.29|433.29|431.29|433.29|431.29|433.1|431.1|0
1643029540000|2022-01-24 13:05:40|433.19|431.19|432.51|430.51|433.19|431.19|432.51|430.51|0
1643029550000|2022-01-24 13:05:50|432.71|430.71|432.71|430.71|432.71|430.71|432.71|430.71|0
1643029560000|2022-01-24 13:06:00|432.51|430.51|432.9|430.9|432.9|430.9|432.51|430.51|0
1643029570000|2022-01-24 13:06:10|432.51|430.51|432.51|430.51|432.9|430.9|432.51|430.51|0
1643029580000|2022-01-24 13:06:20|432.12|430.12|431.34|429.34|432.12|430.12|431.34|429.34|0
1643029590000|2022-01-24 13:06:30|430.96|428.96|431.34|429.34|431.34|429.34|430.96|428.96|0
1643029600000|2022-01-24 13:06:40|432.12|430.12|432.6|430.6|432.6|430.6|432.12|430.12|0
1643029610000|2022-01-24 13:06:50|432.51|430.51|432.7|430.7|432.7|430.7|432.51|430.51|0
1643029620000|2022-01-24 13:07:00|432.51|430.51|432.32|430.32|432.51|430.51|432.32|430.32|0
1643029630000|2022-01-24 13:07:10|432.41|430.41|433.29|431.29|433.48|431.48|432.41|430.41|0
1643029640000|2022-01-24 13:07:20|433.48|431.48|434.07|432.07|434.07|432.07|433.48|431.48|0
1643029650000|2022-01-24 13:07:30|434.36|432.36|434.46|432.46|434.46|432.46|434.26|432.26|0
1643029660000|2022-01-24 13:07:40|434.26|432.26|434.46|432.46|434.46|432.46|434.07|432.07|0
1643029670000|2022-01-24 13:07:50|433.68|431.68|433.48|431.48|433.68|431.68|433.29|431.29|0
1643029680000|2022-01-24 13:08:00|432.7|430.7|433.09|431.09|433.09|431.09|432.7|430.7|0
1643029690000|2022-01-24 13:08:10|432.7|430.7|432.9|430.9|433.09|431.09|432.7|430.7|0
1643029700000|2022-01-24 13:08:20|432.8|430.8|432.7|430.7|432.9|430.9|432.7|430.7|0
1643029710000|2022-01-24 13:08:30|432.31|430.31|431.92|429.92|432.31|430.31|431.73|429.73|0
1643029720000|2022-01-24 13:08:40|432.12|430.12|433.48|431.48|433.48|431.48|432.12|430.12|0
1643029730000|2022-01-24 13:08:50|433.29|431.29|433.48|431.48|433.48|431.48|433.29|431.29|0
1643029740000|2022-01-24 13:09:00|433.57|431.57|433.48|431.48|433.68|431.68|433.29|431.29|0
1643029750000|2022-01-24 13:09:10|433.87|431.87|434.45|432.45|434.45|432.45|433.68|431.68|0
1643029760000|2022-01-24 13:09:20|434.65|432.65|435.04|433.04|435.04|433.04|434.45|432.45|0
1643029770000|2022-01-24 13:09:30|435.13|433.13|434.65|432.65|435.13|433.13|434.65|432.65|0
1643029780000|2022-01-24 13:09:40|434.45|432.45|434.84|432.84|434.84|432.84|434.45|432.45|0
1643029790000|2022-01-24 13:09:50|435.04|433.04|435.62|433.62|435.62|433.62|435.04|433.04|0
1643029800000|2022-01-24 13:10:00|435.04|433.04|433.77|431.77|435.04|433.04|433.77|431.77|0
1643029810000|2022-01-24 13:10:10|433.87|431.87|435.04|433.04|435.04|433.04|433.87|431.87|0
1643029820000|2022-01-24 13:10:20|434.84|432.84|435.23|433.23|435.23|433.23|434.84|432.84|0
1643029830000|2022-01-24 13:10:30|435.43|433.43|434.84|432.84|435.43|433.43|434.84|432.84|0
1643029840000|2022-01-24 13:10:40|435.04|433.04|434.84|432.84|435.04|433.04|434.84|432.84|0
1643029850000|2022-01-24 13:10:50|434.45|432.45|434.06|432.06|434.45|432.45|434.06|432.06|0
1643029860000|2022-01-24 13:11:00|433.87|431.87|433.48|431.48|433.87|431.87|433.09|431.09|0
1643029870000|2022-01-24 13:11:10|433.67|431.67|434.26|432.26|434.26|432.26|433.67|431.67|0
1643029880000|2022-01-24 13:11:20|433.67|431.67|432.7|430.7|433.67|431.67|432.31|430.31|0
1643029890000|2022-01-24 13:11:30|432.89|430.89|433.09|431.09|433.28|431.28|432.89|430.89|0
1643029900000|2022-01-24 13:11:40|432.31|430.31|431.92|429.92|432.31|430.31|431.53|429.53|0
1643029910000|2022-01-24 13:11:50|431.53|429.53|431.53|429.53|431.53|429.53|431.14|429.14|0
1643029920000|2022-01-24 13:12:00|431.34|429.34|431.34|429.34|431.73|429.73|431.34|429.34|0
1643029930000|2022-01-24 13:12:10|431.53|429.53|431.14|429.14|431.53|429.53|431.04|429.04|0
1643029940000|2022-01-24 13:12:20|430.95|428.95|431.73|429.73|431.73|429.73|430.95|428.95|0
1643029950000|2022-01-24 13:12:30|432.12|430.12|432.89|430.89|432.89|430.89|432.12|430.12|0
1643029960000|2022-01-24 13:12:40|432.5|430.5|432.89|430.89|432.89|430.89|432.5|430.5|0
1643029970000|2022-01-24 13:12:50|433.09|431.09|431.92|429.92|433.09|431.09|431.82|429.82|0
1643029980000|2022-01-24 13:13:00|431.73|429.73|432.31|430.31|432.31|430.31|431.73|429.73|0
1643029990000|2022-01-24 13:13:10|432.5|430.5|432.7|430.7|432.7|430.7|432.5|430.5|0
1643030000000|2022-01-24 13:13:20|432.89|430.89|431.73|429.73|432.89|430.89|431.73|429.73|0
1643030010000|2022-01-24 13:13:30|431.53|429.53|431.92|429.92|431.92|429.92|430.95|428.95|0
1643030020000|2022-01-24 13:13:40|431.73|429.73|431.53|429.53|431.73|429.73|431.53|429.53|0
1643030040000|2022-01-24 13:14:00|431.72|429.72|431.92|429.92|431.92|429.92|431.53|429.53|0
1643030050000|2022-01-24 13:14:10|431.53|429.53|431.34|429.34|431.92|429.92|431.34|429.34|0
1643030060000|2022-01-24 13:14:20|431.53|429.53|431.72|429.72|431.72|429.72|431.34|429.34|0
1643030070000|2022-01-24 13:14:30|431.92|429.92|431.14|429.14|431.92|429.92|430.75|428.75|0
1643030080000|2022-01-24 13:14:40|431.72|429.72|432.11|430.11|432.31|430.31|431.72|429.72|0
1643030090000|2022-01-24 13:14:50|432.31|430.31|433.09|431.09|433.09|431.09|432.31|430.31|0
1643030100000|2022-01-24 13:15:00|432.89|430.89|433.67|431.67|433.67|431.67|432.89|430.89|0
1643030110000|2022-01-24 13:15:10|433.28|431.28|432.5|430.5|433.28|431.28|432.31|430.31|0
1643030120000|2022-01-24 13:15:20|433.09|431.09|434.25|432.25|434.25|432.25|433.09|431.09|0
1643030130000|2022-01-24 13:15:30|434.45|432.45|434.64|432.64|434.84|432.84|434.45|432.45|0
1643030140000|2022-01-24 13:15:40|434.45|432.45|434.64|432.64|434.64|432.64|434.45|432.45|0
1643030150000|2022-01-24 13:15:50|434.25|432.25|434.06|432.06|434.25|432.25|434.06|432.06|0
1643030160000|2022-01-24 13:16:00|433.28|431.28|433.28|431.28|433.67|431.67|432.89|430.89|0
1643030170000|2022-01-24 13:16:10|432.5|430.5|432.31|430.31|432.7|430.7|432.31|430.31|0
1643030180000|2022-01-24 13:16:20|431.92|429.92|431.33|429.33|431.92|429.92|430.95|428.95|0
1643030190000|2022-01-24 13:16:30|430.94|428.94|430.56|428.56|431.14|429.14|430.56|428.56|0
1643030200000|2022-01-24 13:16:40|430.94|428.94|430.94|428.94|430.94|428.94|430.56|428.56|0
1643030210000|2022-01-24 13:16:50|430.75|428.75|430.36|428.36|430.94|428.94|430.36|428.36|0
1643030220000|2022-01-24 13:17:00|429.78|427.78|429.59|427.59|430.17|428.17|429.59|427.59|0
1643030230000|2022-01-24 13:17:10|429.78|427.78|430.75|428.75|430.75|428.75|429.39|427.39|0
1643030240000|2022-01-24 13:17:20|430.56|428.56|429.97|427.97|430.56|428.56|429.58|427.58|0
1643030250000|2022-01-24 13:17:30|429.58|427.58|429.39|427.39|429.58|427.58|429.39|427.39|0
1643030260000|2022-01-24 13:17:40|429.2|427.2|429.58|427.58|429.58|427.58|429.2|427.2|0
1643030270000|2022-01-24 13:17:50|428.81|426.81|429.2|427.2|429.39|427.39|428.81|426.81|0
1643030280000|2022-01-24 13:18:00|429|427|429.58|427.58|429.58|427.58|429|427|0
1643030290000|2022-01-24 13:18:10|429.2|427.2|429.78|427.78|429.78|427.78|429.2|427.2|0
1643030300000|2022-01-24 13:18:20|429.39|427.39|429.39|427.39|429.39|427.39|429.2|427.2|0
1643030310000|2022-01-24 13:18:30|429.2|427.2|428.61|426.61|429.2|427.2|428.61|426.61|0
1643030320000|2022-01-24 13:18:40|429.39|427.39|429.97|427.97|429.97|427.97|429.39|427.39|0
1643030330000|2022-01-24 13:18:50|430.17|428.17|429.97|427.97|430.55|428.55|429.97|427.97|0
1643030340000|2022-01-24 13:19:00|429.58|427.58|429.78|427.78|429.78|427.78|429.58|427.58|0
1643030350000|2022-01-24 13:19:10|430.17|428.17|429.39|427.39|430.17|428.17|429.39|427.39|0
1643030360000|2022-01-24 13:19:20|429.19|427.19|429.39|427.39|429.39|427.39|429.19|427.19|0
1643030370000|2022-01-24 13:19:30|429.97|427.97|429.58|427.58|429.97|427.97|429.19|427.19|0
1643030380000|2022-01-24 13:19:40|429.19|427.19|429.29|427.29|429.29|427.29|429.19|427.19|0
1643030390000|2022-01-24 13:19:50|429.19|427.19|428.23|426.23|429.19|427.19|428.23|426.23|0
1643030400000|2022-01-24 13:20:00|428.61|426.61|428.22|426.22|428.61|426.61|428.22|426.22|0
1643030410000|2022-01-24 13:20:10|428.03|426.03|427.06|425.06|428.03|426.03|427.06|425.06|0
1643030420000|2022-01-24 13:20:20|427.26|425.26|427.64|425.64|428.03|426.03|427.26|425.26|0
1643030430000|2022-01-24 13:20:30|427.45|425.45|427.26|425.26|427.45|425.45|427.06|425.06|0
1643030440000|2022-01-24 13:20:40|427.45|425.45|427.64|425.64|427.64|425.64|427.45|425.45|0
1643030450000|2022-01-24 13:20:50|427.54|425.54|427.26|425.26|427.54|425.54|427.26|425.26|0
1643030460000|2022-01-24 13:21:00|427.45|425.45|428.22|426.22|428.22|426.22|427.45|425.45|0
1643030470000|2022-01-24 13:21:10|427.84|425.84|428.42|426.42|428.42|426.42|427.64|425.64|0
1643030480000|2022-01-24 13:21:20|428.32|426.32|428.22|426.22|428.61|426.61|428.22|426.22|0
1643030490000|2022-01-24 13:21:30|428.03|426.03|428.03|426.03|428.03|426.03|427.84|425.84|0
1643030500000|2022-01-24 13:21:40|428.42|426.42|428.22|426.22|428.42|426.42|428.22|426.22|0
1643030510000|2022-01-24 13:21:50|427.84|425.84|427.84|425.84|428.03|426.03|427.84|425.84|0
1643030520000|2022-01-24 13:22:00|428.03|426.03|427.84|425.84|428.03|426.03|427.64|425.64|0
1643030530000|2022-01-24 13:22:10|428.03|426.03|428.8|426.8|428.8|426.8|428.03|426.03|0
1643030540000|2022-01-24 13:22:20|428.9|426.9|428.42|426.42|429|427|428.42|426.42|0
1643030550000|2022-01-24 13:22:30|428.61|426.61|429|427|429.19|427.19|428.61|426.61|0
1643030560000|2022-01-24 13:22:40|428.8|426.8|428.8|426.8|429|427|428.8|426.8|0
1643030570000|2022-01-24 13:22:50|428.22|426.22|428.03|426.03|428.22|426.22|428.03|426.03|0
1643030580000|2022-01-24 13:23:00|427.83|425.83|427.25|425.25|427.83|425.83|427.25|425.25|0
1643030590000|2022-01-24 13:23:10|427.45|425.45|428.44|426.44|428.44|426.44|427.25|425.25|0
1643030600000|2022-01-24 13:23:20|429.14|427.14|428.94|426.94|429.14|427.14|428.75|426.75|0
1643030610000|2022-01-24 13:23:30|428.75|426.75|428.75|426.75|428.75|426.75|428.56|426.56|0
1643030620000|2022-01-24 13:23:40|428.94|426.94|429.14|427.14|429.52|427.52|428.94|426.94|0
1643030630000|2022-01-24 13:23:50|428.94|426.94|428.36|426.36|428.94|426.94|428.36|426.36|0
1643030640000|2022-01-24 13:24:00|428.56|426.56|428.17|426.17|428.56|426.56|428.17|426.17|0
1643030650000|2022-01-24 13:24:10|427.79|425.79|427.69|425.69|427.79|425.79|427.59|425.59|0
1643030660000|2022-01-24 13:24:20|427.01|425.01|426.82|424.82|427.01|425.01|426.82|424.82|0
1643030670000|2022-01-24 13:24:30|425.09|423.09|424.51|422.51|425.09|423.09|424.51|422.51|0
1643030680000|2022-01-24 13:24:40|424.7|422.7|425.09|423.09|425.28|423.28|424.7|422.7|0
1643030690000|2022-01-24 13:24:50|424.51|422.51|424.89|422.89|424.89|422.89|424.32|422.32|0
1643030700000|2022-01-24 13:25:00|424.7|422.7|424.12|422.12|424.7|422.7|424.12|422.12|0
1643030710000|2022-01-24 13:25:10|424.51|422.51|424.32|422.32|424.51|422.51|424.12|422.12|0
1643030720000|2022-01-24 13:25:20|423.74|421.74|423.55|421.55|423.74|421.74|423.16|421.16|0
1643030730000|2022-01-24 13:25:30|423.16|421.16|423.16|421.16|423.35|421.35|423.16|421.16|0
1643030740000|2022-01-24 13:25:40|423.35|421.35|423.16|421.16|423.35|421.35|423.16|421.16|0
1643030750000|2022-01-24 13:25:50|422.97|420.97|423.55|421.55|423.55|421.55|422.59|420.59|0
1643030760000|2022-01-24 13:26:00|423.35|421.35|423.93|421.93|423.93|421.93|423.16|421.16|0
1643030770000|2022-01-24 13:26:10|423.74|421.74|423.55|421.55|423.74|421.74|423.35|421.35|0
1643030780000|2022-01-24 13:26:20|423.64|421.64|424.32|422.32|424.32|422.32|423.64|421.64|0
1643030790000|2022-01-24 13:26:30|424.51|422.51|424.51|422.51|424.51|422.51|424.32|422.32|0
1643030800000|2022-01-24 13:26:40|424.7|422.7|426.05|424.05|426.05|424.05|424.7|422.7|0
1643030810000|2022-01-24 13:26:50|426.24|424.24|427.01|425.01|427.01|425.01|426.24|424.24|0
1643030820000|2022-01-24 13:27:00|426.82|424.82|426.82|424.82|426.82|424.82|426.82|424.82|0
1643030830000|2022-01-24 13:27:10|427.01|425.01|426.02|424.02|427.01|425.01|426.02|424.02|0
1643030840000|2022-01-24 13:27:20|425.82|423.82|427.71|425.71|428.1|426.1|425.82|423.82|0
1643030850000|2022-01-24 13:27:30|427.33|425.33|427.52|425.52|427.52|425.52|427.14|425.14|0
1643030860000|2022-01-24 13:27:40|427.61|425.61|427.52|425.52|427.71|425.71|427.52|425.52|0
1643030870000|2022-01-24 13:27:50|427.71|425.71|427.33|425.33|427.91|425.91|427.33|425.33|0
1643030880000|2022-01-24 13:28:00|427.14|425.14|425.79|423.79|427.14|425.14|425.79|423.79|0
1643030890000|2022-01-24 13:28:10|425.6|423.6|425.6|423.6|425.6|423.6|425.4|423.4|0
1643030900000|2022-01-24 13:28:20|425.79|423.79|425.6|423.6|425.79|423.79|425.4|423.4|0
1643030910000|2022-01-24 13:28:30|425.79|423.79|425.98|423.98|426.17|424.17|425.79|423.79|0
1643030920000|2022-01-24 13:28:40|425.4|423.4|425.02|423.02|425.4|423.4|425.02|423.02|0
1643030930000|2022-01-24 13:28:50|424.83|422.83|424.83|422.83|424.92|422.92|424.83|422.83|0
1643030940000|2022-01-24 13:29:00|425.02|423.02|425.21|423.21|425.21|423.21|424.63|422.63|0
1643030950000|2022-01-24 13:29:10|425.4|423.4|425.98|423.98|425.98|423.98|425.4|423.4|0
1643030960000|2022-01-24 13:29:20|426.17|424.17|426.17|424.17|426.17|424.17|426.17|424.17|0
1643030970000|2022-01-24 13:29:30|425.79|423.79|425.59|423.59|426.17|424.17|425.59|423.59|0
1643030980000|2022-01-24 13:29:40|425.4|423.4|425.21|423.21|425.4|423.4|425.21|423.21|0
1643030990000|2022-01-24 13:29:50|425.59|423.59|425.59|423.59|425.59|423.59|425.4|423.4|0
1643031000000|2022-01-24 13:30:00|425.4|423.4|423.48|421.48|425.49|423.49|423.48|421.48|0
1643031010000|2022-01-24 13:30:10|423.87|421.87|424.63|422.63|424.83|422.83|423.87|421.87|0
1643031020000|2022-01-24 13:30:20|424.53|422.53|424.44|422.44|424.53|422.53|424.25|422.25|0
1643031030000|2022-01-24 13:30:30|424.82|422.82|425.4|423.4|425.4|423.4|424.82|422.82|0
1643031040000|2022-01-24 13:30:40|424.63|422.63|424.44|422.44|424.63|422.63|423.67|421.67|0
1643031050000|2022-01-24 13:30:50|424.25|422.25|424.06|422.06|424.82|422.82|424.06|422.06|0
1643031060000|2022-01-24 13:31:00|424.25|422.25|422.42|420.42|424.25|422.25|422.42|420.42|0
1643031070000|2022-01-24 13:31:10|423.1|421.1|423|421|423.1|421.1|422.71|420.71|0
1643031080000|2022-01-24 13:31:20|422.9|420.9|422.71|420.71|423.1|421.1|422.71|420.71|0
1643031090000|2022-01-24 13:31:30|422.33|420.33|422.71|420.71|422.71|420.71|422.14|420.14|0
1643031100000|2022-01-24 13:31:40|422.33|420.33|422.71|420.71|422.71|420.71|422.33|420.33|0
1643031110000|2022-01-24 13:31:50|423.1|421.1|423.1|421.1|423.1|421.1|422.52|420.52|0
1643031120000|2022-01-24 13:32:00|423|421|423.67|421.67|423.86|421.86|423|421|0
1643031130000|2022-01-24 13:32:10|423.48|421.48|422.14|420.14|423.48|421.48|422.14|420.14|0
1643031140000|2022-01-24 13:32:20|422.71|420.71|423.48|421.48|423.86|421.86|422.71|420.71|0
1643031150000|2022-01-24 13:32:30|423.76|421.76|424.53|422.53|424.53|422.53|423.76|421.76|0
1643031160000|2022-01-24 13:32:40|424.15|422.15|424.25|422.25|424.44|422.44|424.15|422.15|0
1643031170000|2022-01-24 13:32:50|424.44|422.44|423.67|421.67|424.63|422.63|423.67|421.67|0
1643031180000|2022-01-24 13:33:00|422.71|420.71|422.71|420.71|422.71|420.71|422.71|420.71|0
1643031190000|2022-01-24 13:33:10|422.61|420.61|423.67|421.67|423.67|421.67|422.61|420.61|0
1643031200000|2022-01-24 13:33:20|423.48|421.48|423.67|421.67|424.15|422.15|423.48|421.48|0
1643031210000|2022-01-24 13:33:30|424.05|422.05|423.29|421.29|424.05|422.05|423.09|421.09|0
1643031220000|2022-01-24 13:33:40|423.48|421.48|423.29|421.29|423.48|421.48|423.29|421.29|0
1643031230000|2022-01-24 13:33:50|422.71|420.71|422.52|420.52|422.71|420.71|422.33|420.33|0
1643031240000|2022-01-24 13:34:00|422.71|420.71|422.52|420.52|422.71|420.71|421.84|419.84|0
1643031250000|2022-01-24 13:34:10|422.9|420.9|422.52|420.52|422.9|420.9|422.33|420.33|0
1643031260000|2022-01-24 13:34:20|422.33|420.33|422.71|420.71|422.8|420.8|422.33|420.33|0
1643031270000|2022-01-24 13:34:30|422.13|420.13|421.56|419.56|422.13|420.13|421.56|419.56|0
1643031280000|2022-01-24 13:34:40|422.96|420.96|423.15|421.15|423.15|421.15|422.77|420.77|0
1643031290000|2022-01-24 13:34:50|422.96|420.96|423.72|421.72|423.72|421.72|422.96|420.96|0
1643031300000|2022-01-24 13:35:00|424.49|422.49|423.91|421.91|424.49|422.49|423.91|421.91|0
1643031310000|2022-01-24 13:35:10|423.53|421.53|422.77|420.77|423.53|421.53|422.77|420.77|0
1643031320000|2022-01-24 13:35:20|422.96|420.96|422.77|420.77|422.96|420.96|422.77|420.77|0
1643031330000|2022-01-24 13:35:30|421.81|419.81|421.62|419.62|421.81|419.81|421.24|419.24|0
1643031340000|2022-01-24 13:35:40|421.43|419.43|421.05|419.05|421.43|419.43|421.05|419.05|0
1643031350000|2022-01-24 13:35:50|420.86|418.86|421.05|419.05|421.05|419.05|420.86|418.86|0
1643031360000|2022-01-24 13:36:00|420.86|418.86|419.52|417.52|421.24|419.24|419.52|417.52|0
1643031370000|2022-01-24 13:36:10|419.71|417.71|420.28|418.28|420.28|418.28|419.52|417.52|0
1643031380000|2022-01-24 13:36:20|420.66|418.66|420.85|418.85|421.05|419.05|420.66|418.66|0
1643031390000|2022-01-24 13:36:30|420.66|418.66|421.05|419.05|421.24|419.24|420.66|418.66|0
1643031400000|2022-01-24 13:36:40|421.81|419.81|420.47|418.47|421.81|419.81|420.47|418.47|0
1643031410000|2022-01-24 13:36:50|421.05|419.05|420.47|418.47|421.05|419.05|420.47|418.47|0
1643031420000|2022-01-24 13:37:00|420.28|418.28|419.14|417.14|420.28|418.28|419.14|417.14|0
1643031430000|2022-01-24 13:37:10|418.38|416.38|417.8|415.8|418.38|416.38|417.8|415.8|0
1643031440000|2022-01-24 13:37:20|418.18|416.18|418.76|416.76|419.14|417.14|418.18|416.18|0
1643031450000|2022-01-24 13:37:30|418.47|416.47|417.04|415.04|418.47|416.47|417.04|415.04|0
1643031460000|2022-01-24 13:37:40|416.85|414.85|417.04|415.04|417.61|415.61|416.85|414.85|0
1643031470000|2022-01-24 13:37:50|417.23|415.23|417.61|415.61|417.8|415.8|417.23|415.23|0
1643031480000|2022-01-24 13:38:00|417.99|415.99|418.27|416.27|418.27|416.27|417.99|415.99|0
1643031490000|2022-01-24 13:38:10|418.37|416.37|418.95|416.95|419.14|417.14|418.37|416.37|0
1643031500000|2022-01-24 13:38:20|418.37|416.37|418.37|416.37|418.37|416.37|418.18|416.18|0
1643031510000|2022-01-24 13:38:30|418.18|416.18|418.56|416.56|418.56|416.56|418.18|416.18|0
1643031520000|2022-01-24 13:38:40|418.18|416.18|419.33|417.33|419.33|417.33|418.18|416.18|0
1643031530000|2022-01-24 13:38:50|419.52|417.52|419.33|417.33|419.61|417.61|419.33|417.33|0
1643031540000|2022-01-24 13:39:00|419.14|417.14|418.56|416.56|419.14|417.14|418.37|416.37|0
1643031550000|2022-01-24 13:39:10|418.75|416.75|418.75|416.75|419.13|417.13|418.75|416.75|0
1643031560000|2022-01-24 13:39:20|418.94|416.94|419.33|417.33|419.33|417.33|418.94|416.94|0
1643031570000|2022-01-24 13:39:30|419.52|417.52|418.18|416.18|419.52|417.52|418.18|416.18|0
1643031580000|2022-01-24 13:39:40|418.37|416.37|418.75|416.75|418.75|416.75|418.37|416.37|0
1643031590000|2022-01-24 13:39:50|418.94|416.94|420.85|418.85|420.85|418.85|418.94|416.94|0
1643031600000|2022-01-24 13:40:00|421.81|419.81|421.04|419.04|421.81|419.81|421.04|419.04|0
1643031610000|2022-01-24 13:40:10|420.28|418.28|420.41|418.41|420.6|418.6|420.28|418.28|0
1643031620000|2022-01-24 13:40:20|420.22|418.22|419.65|417.65|420.22|418.22|419.65|417.65|0
1643031630000|2022-01-24 13:40:30|420.03|418.03|420.03|418.03|420.03|418.03|420.03|418.03|0
1643031640000|2022-01-24 13:40:40|420.22|418.22|420.98|418.98|420.98|418.98|420.22|418.22|0
1643031650000|2022-01-24 13:40:50|420.6|418.6|419.84|417.84|420.79|418.79|419.84|417.84|0
1643031660000|2022-01-24 13:41:00|420.22|418.22|419.83|417.83|420.41|418.41|419.83|417.83|0
1643031670000|2022-01-24 13:41:10|420.03|418.03|420.22|418.22|420.22|418.22|420.03|418.03|0
1643031680000|2022-01-24 13:41:20|419.45|417.45|419.45|417.45|419.83|417.83|419.45|417.45|0
1643031690000|2022-01-24 13:41:30|419.64|417.64|419.83|417.83|419.83|417.83|419.45|417.45|0
1643031700000|2022-01-24 13:41:40|420.22|418.22|419.07|417.07|420.22|418.22|419.07|417.07|0
1643031710000|2022-01-24 13:41:50|418.5|416.5|418.88|416.88|418.88|416.88|418.31|416.31|0
1643031720000|2022-01-24 13:42:00|418.5|416.5|418.69|416.69|418.88|416.88|418.5|416.5|0
1643031730000|2022-01-24 13:42:10|418.31|416.31|419.26|417.26|419.26|417.26|418.31|416.31|0
1643031740000|2022-01-24 13:42:20|418.88|416.88|419.64|417.64|419.64|417.64|418.88|416.88|0
1643031750000|2022-01-24 13:42:30|419.45|417.45|420.98|418.98|420.98|418.98|419.45|417.45|0
1643031760000|2022-01-24 13:42:40|421.55|419.55|421.55|419.55|421.55|419.55|421.17|419.17|0
1643031770000|2022-01-24 13:42:50|422.12|420.12|421.93|419.93|422.12|420.12|421.93|419.93|0
1643031780000|2022-01-24 13:43:00|421.55|419.55|420.79|418.79|421.55|419.55|420.4|418.4|0
1643031790000|2022-01-24 13:43:10|420.4|418.4|420.98|418.98|420.98|418.98|420.4|418.4|0
1643031800000|2022-01-24 13:43:20|421.17|419.17|420.59|418.59|421.17|419.17|420.59|418.59|0
1643031810000|2022-01-24 13:43:30|420.79|418.79|420.78|418.78|420.79|418.79|420.78|418.78|0
1643031820000|2022-01-24 13:43:40|420.98|418.98|421.55|419.55|421.74|419.74|420.98|418.98|0
1643031830000|2022-01-24 13:43:50|421.74|419.74|421.93|419.93|422.12|420.12|421.74|419.74|0
1643031840000|2022-01-24 13:44:00|421.74|419.74|421.93|419.93|422.12|420.12|421.74|419.74|0
1643031850000|2022-01-24 13:44:10|422.12|420.12|423.27|421.27|423.27|421.27|422.12|420.12|0
1643031860000|2022-01-24 13:44:20|423.07|421.07|422.69|420.69|423.07|421.07|422.59|420.59|0
1643031870000|2022-01-24 13:44:30|422.31|420.31|422.12|420.12|422.31|420.31|422.12|420.12|0
1643031880000|2022-01-24 13:44:40|421.55|419.55|421.55|419.55|421.74|419.74|421.55|419.55|0
1643031900000|2022-01-24 13:45:00|421.36|419.36|421.36|419.36|421.36|419.36|421.16|419.16|0
1643031910000|2022-01-24 13:45:10|420.97|418.97|420.59|418.59|421.07|419.07|420.4|418.4|0
1643031920000|2022-01-24 13:45:20|420.78|418.78|422.31|420.31|422.31|420.31|420.78|418.78|0
1643031930000|2022-01-24 13:45:30|422.21|420.21|422.12|420.12|422.21|420.21|422.12|420.12|0
1643031940000|2022-01-24 13:45:40|422.69|420.69|423.07|421.07|423.46|421.46|422.69|420.69|0
1643031950000|2022-01-24 13:45:50|423.46|421.46|422.5|420.5|423.46|421.46|422.5|420.5|0
1643031960000|2022-01-24 13:46:00|422.31|420.31|421.74|419.74|422.31|420.31|421.74|419.74|0
1643031970000|2022-01-24 13:46:10|421.35|419.35|421.54|419.54|421.64|419.64|421.35|419.35|0
1643031980000|2022-01-24 13:46:20|421.16|419.16|420.97|418.97|421.64|419.64|420.97|418.97|0
1643031990000|2022-01-24 13:46:30|420.78|418.78|420.78|418.78|420.78|418.78|420.21|418.21|0
1643032000000|2022-01-24 13:46:40|421.64|419.64|421.74|419.74|421.93|419.93|421.64|419.64|0
1643032010000|2022-01-24 13:46:50|421.54|419.54|421.25|419.25|421.54|419.54|421.16|419.16|0
1643032020000|2022-01-24 13:47:00|421.35|419.35|421.16|419.16|421.54|419.54|421.16|419.16|0
1643032030000|2022-01-24 13:47:10|421.06|419.06|421.06|419.06|421.16|419.16|420.97|418.97|0
1643032040000|2022-01-24 13:47:20|420.78|418.78|421.54|419.54|421.54|419.54|420.78|418.78|0
1643032050000|2022-01-24 13:47:30|422.31|420.31|422.69|420.69|422.69|420.69|422.31|420.31|0
1643032060000|2022-01-24 13:47:40|422.97|420.97|423.84|421.84|423.84|421.84|422.97|420.97|0
1643032070000|2022-01-24 13:47:50|424.03|422.03|423.74|421.74|424.6|422.6|423.74|421.74|0
1643032080000|2022-01-24 13:48:00|424.03|422.03|424.5|422.5|424.5|422.5|424.03|422.03|0
1643032090000|2022-01-24 13:48:10|424.79|422.79|425.37|423.37|425.37|423.37|424.79|422.79|0
1643032100000|2022-01-24 13:48:20|424.22|422.22|423.74|421.74|424.22|422.22|423.74|421.74|0
1643032110000|2022-01-24 13:48:30|423.45|421.45|423.26|421.26|423.45|421.45|423.26|421.26|0
1643032120000|2022-01-24 13:48:40|423.45|421.45|423.45|421.45|423.64|421.64|423.45|421.45|0
1643032130000|2022-01-24 13:48:50|423.26|421.26|422.88|420.88|423.26|421.26|422.88|420.88|0
1643032140000|2022-01-24 13:49:00|422.5|420.5|422.69|420.69|422.69|420.69|422.31|420.31|0
1643032150000|2022-01-24 13:49:10|422.5|420.5|422.69|420.69|422.69|420.69|422.31|420.31|0
1643032160000|2022-01-24 13:49:20|423.26|421.26|423.26|421.26|423.26|421.26|422.88|420.88|0
1643032170000|2022-01-24 13:49:30|423.45|421.45|422.69|420.69|423.45|421.45|422.69|420.69|0
1643032180000|2022-01-24 13:49:40|422.88|420.88|423.07|421.07|423.07|421.07|422.88|420.88|0
1643032190000|2022-01-24 13:49:50|422.88|420.88|422.69|420.69|422.88|420.88|422.69|420.69|0
1643032200000|2022-01-24 13:50:00|421.92|419.92|422.11|420.11|422.11|420.11|421.92|419.92|0
1643032210000|2022-01-24 13:50:10|422.3|420.3|421.92|419.92|422.3|420.3|421.92|419.92|0
1643032220000|2022-01-24 13:50:20|422.11|420.11|422.11|420.11|422.3|420.3|422.11|420.11|0
1643032230000|2022-01-24 13:50:30|421.92|419.92|421.54|419.54|421.92|419.92|421.54|419.54|0
1643032240000|2022-01-24 13:50:40|421.73|419.73|421.92|419.92|421.92|419.92|421.54|419.54|0
1643032250000|2022-01-24 13:50:50|422.11|420.11|421.92|419.92|422.11|420.11|421.92|419.92|0
1643032260000|2022-01-24 13:51:00|421.54|419.54|422.39|420.39|422.49|420.49|421.54|419.54|0
1643032270000|2022-01-24 13:51:10|422.11|420.11|422.11|420.11|422.3|420.3|422.11|420.11|0
1643032280000|2022-01-24 13:51:20|422.39|420.39|422.11|420.11|422.49|420.49|422.11|420.11|0
1643032290000|2022-01-24 13:51:30|421.92|419.92|421.54|419.54|421.92|419.92|421.54|419.54|0
1643032300000|2022-01-24 13:51:40|421.73|419.73|421.35|419.35|421.73|419.73|421.35|419.35|0
1643032310000|2022-01-24 13:51:50|421.16|419.16|420.78|418.78|421.16|419.16|420.59|418.59|0
1643032320000|2022-01-24 13:52:00|420.59|418.59|421.54|419.54|421.54|419.54|420.59|418.59|0
1643032330000|2022-01-24 13:52:10|421.35|419.35|421.92|419.92|421.92|419.92|421.35|419.35|0
1643032340000|2022-01-24 13:52:20|421.35|419.35|422.11|420.11|422.11|420.11|421.35|419.35|0
1643032350000|2022-01-24 13:52:30|422.3|420.3|421.92|419.92|422.49|420.49|421.92|419.92|0
1643032360000|2022-01-24 13:52:40|422.11|420.11|421.92|419.92|422.11|420.11|421.92|419.92|0
1643032370000|2022-01-24 13:52:50|422.11|420.11|422.68|420.68|422.68|420.68|422.11|420.11|0
1643032380000|2022-01-24 13:53:00|422.87|420.87|422.3|420.3|422.87|420.87|422.3|420.3|0
1643032390000|2022-01-24 13:53:10|422.49|420.49|423.26|421.26|423.26|421.26|422.49|420.49|0
1643032400000|2022-01-24 13:53:20|423.45|421.45|424.02|422.02|424.02|422.02|423.26|421.26|0
1643032410000|2022-01-24 13:53:30|423.64|421.64|424.59|422.59|424.59|422.59|423.64|421.64|0
1643032420000|2022-01-24 13:53:40|424.79|422.79|423.83|421.83|424.98|422.98|423.83|421.83|0
1643032430000|2022-01-24 13:53:50|423.45|421.45|423.45|421.45|423.45|421.45|423.16|421.16|0
1643032440000|2022-01-24 13:54:00|423.26|421.26|422.3|420.3|423.26|421.26|422.3|420.3|0
1643032450000|2022-01-24 13:54:10|422.2|420.2|421.73|419.73|422.2|420.2|421.54|419.54|0
1643032460000|2022-01-24 13:54:20|421.54|419.54|421.54|419.54|421.54|419.54|421.54|419.54|0
1643032470000|2022-01-24 13:54:30|422.11|420.11|421.92|419.92|422.3|420.3|421.92|419.92|0
1643032480000|2022-01-24 13:54:40|421.73|419.73|421.15|419.15|421.73|419.73|421.15|419.15|0
1643032490000|2022-01-24 13:54:50|421.54|419.54|420.39|418.39|421.54|419.54|420.39|418.39|0
1643032500000|2022-01-24 13:55:00|420.77|418.77|421.34|419.34|421.54|419.54|420.77|418.77|0
1643032510000|2022-01-24 13:55:10|421.15|419.15|420.96|418.96|421.15|419.15|420.77|418.77|0
1643032520000|2022-01-24 13:55:20|420.77|418.77|420.77|418.77|421.05|419.05|420.77|418.77|0
1643032530000|2022-01-24 13:55:30|421.15|419.15|421.15|419.15|421.34|419.34|420.96|418.96|0
1643032540000|2022-01-24 13:55:40|421.24|419.24|420.2|418.2|421.24|419.24|420.01|418.01|0
1643032550000|2022-01-24 13:55:50|420.58|418.58|420.39|418.39|420.58|418.58|420.1|418.1|0
1643032560000|2022-01-24 13:56:00|420.01|418.01|420.39|418.39|420.39|418.39|420.01|418.01|0
1643032570000|2022-01-24 13:56:10|420.77|418.77|420.77|418.77|420.96|418.96|420.58|418.58|0
1643032580000|2022-01-24 13:56:20|419.84|417.84|418.89|416.89|419.84|417.84|418.89|416.89|0
1643032590000|2022-01-24 13:56:30|418.32|416.32|418.7|416.7|418.7|416.7|418.32|416.32|0
1643032600000|2022-01-24 13:56:40|418.89|416.89|418.7|416.7|418.89|416.89|418.51|416.51|0
1643032610000|2022-01-24 13:56:50|418.32|416.32|418.13|416.13|418.32|416.32|418.13|416.13|0
1643032620000|2022-01-24 13:57:00|418.51|416.51|418.32|416.32|418.51|416.51|418.13|416.13|0
1643032630000|2022-01-24 13:57:10|418.51|416.51|418.7|416.7|418.7|416.7|417.94|415.94|0
1643032640000|2022-01-24 13:57:20|418.89|416.89|418.89|416.89|418.89|416.89|418.7|416.7|0
1643032650000|2022-01-24 13:57:30|418.51|416.51|418.89|416.89|418.89|416.89|418.51|416.51|0
1643032660000|2022-01-24 13:57:40|419.08|417.08|420.04|418.04|420.04|418.04|419.08|417.08|0
1643032670000|2022-01-24 13:57:50|420.8|418.8|420.8|418.8|421.18|419.18|420.8|418.8|0
1643032680000|2022-01-24 13:58:00|420.89|418.89|421.18|419.18|421.37|419.37|420.89|418.89|0
1643032690000|2022-01-24 13:58:10|420.8|418.8|419.46|417.46|420.8|418.8|419.46|417.46|0
1643032700000|2022-01-24 13:58:20|419.37|417.37|419.46|417.46|419.46|417.46|419.37|417.37|0
1643032710000|2022-01-24 13:58:30|419.65|417.65|417.58|415.58|419.65|417.65|417.58|415.58|0
1643032720000|2022-01-24 13:58:40|416.82|414.82|417.2|415.2|417.2|415.2|416.82|414.82|0
1643032730000|2022-01-24 13:58:50|416.65|414.65|417.22|415.22|417.99|415.99|416.65|414.65|0
1643032740000|2022-01-24 13:59:00|417.41|415.41|415.7|413.7|417.41|415.41|415.7|413.7|0
1643032750000|2022-01-24 13:59:10|415.13|413.13|414.57|412.57|415.13|413.13|414.57|412.57|0
1643032760000|2022-01-24 13:59:20|414.38|412.38|413.43|411.43|414.38|412.38|413.43|411.43|0
1643032770000|2022-01-24 13:59:30|413.24|411.24|413.52|411.52|413.62|411.62|413.24|411.24|0
1643032780000|2022-01-24 13:59:40|413.24|411.24|412.86|410.86|413.62|411.62|412.86|410.86|0
1643032790000|2022-01-24 13:59:50|412.67|410.67|412.48|410.48|412.67|410.67|412.1|410.1|0
1643032800000|2022-01-24 14:00:00|410.21|408.21|408.89|406.89|410.21|408.21|408.89|406.89|0
1643032810000|2022-01-24 14:00:10|407.08|405.08|412.01|410.01|412.76|410.76|407.08|405.08|0
1643032820000|2022-01-24 14:00:20|411.25|409.25|409.56|407.56|411.25|409.25|409.56|407.56|0
1643032830000|2022-01-24 14:00:30|408.44|406.44|410.88|408.88|410.88|408.88|408.44|406.44|0
1643032840000|2022-01-24 14:00:40|411.07|409.07|411.82|409.82|411.82|409.82|411.07|409.07|0
1643032850000|2022-01-24 14:00:50|412.19|410.19|411.44|409.44|412.19|410.19|411.44|409.44|0
1643032860000|2022-01-24 14:01:00|411.07|409.07|409|407|411.07|409.07|409|407|0
1643032870000|2022-01-24 14:01:10|409.56|407.56|409.94|407.94|409.94|407.94|409.38|407.38|0
1643032880000|2022-01-24 14:01:20|409.75|407.75|409.38|407.38|409.94|407.94|409.38|407.38|0
1643032890000|2022-01-24 14:01:30|409.19|407.19|408.81|406.81|409.19|407.19|408.44|406.44|0
1643032900000|2022-01-24 14:01:40|408.44|406.44|409.94|407.94|409.94|407.94|408.44|406.44|0
1643032910000|2022-01-24 14:01:50|409.56|407.56|409.56|407.56|410.13|408.13|409.19|407.19|0
1643032920000|2022-01-24 14:02:00|409.75|407.75|410.31|408.31|410.69|408.69|409.75|407.75|0
1643032930000|2022-01-24 14:02:10|410.13|408.13|411.63|409.63|411.63|409.63|410.13|408.13|0
1643032940000|2022-01-24 14:02:20|411.44|409.44|412.19|410.19|412.19|410.19|411.25|409.25|0
1643032950000|2022-01-24 14:02:30|412.38|410.38|412|410|412.38|410.38|412|410|0
1643032960000|2022-01-24 14:02:40|410.97|408.97|410.31|408.31|410.97|408.97|410.31|408.31|0
1643032970000|2022-01-24 14:02:50|410.59|408.59|411.44|409.44|411.44|409.44|410.59|408.59|0
1643032980000|2022-01-24 14:03:00|411.81|409.81|411.25|409.25|411.81|409.81|411.25|409.25|0
1643032990000|2022-01-24 14:03:10|411.06|409.06|411.81|409.81|411.81|409.81|411.06|409.06|0
1643033000000|2022-01-24 14:03:20|411.63|409.63|412.75|410.75|412.75|410.75|411.63|409.63|0
1643033010000|2022-01-24 14:03:30|412.57|410.57|411.44|409.44|412.57|410.57|411.44|409.44|0
1643033020000|2022-01-24 14:03:40|411.25|409.25|410.59|408.59|411.25|409.25|410.5|408.5|0
1643033030000|2022-01-24 14:03:50|410.69|408.69|410.87|408.87|410.87|408.87|410.5|408.5|0
1643033040000|2022-01-24 14:04:00|411.63|409.63|410.43|408.43|411.63|409.63|410.43|408.43|0
1643033050000|2022-01-24 14:04:10|410.24|408.24|409.11|407.11|410.24|408.24|409.11|407.11|0
1643033060000|2022-01-24 14:04:20|409.2|407.2|407.98|405.98|409.2|407.2|407.98|405.98|0
1643033070000|2022-01-24 14:04:30|407.51|405.51|410.24|408.24|410.24|408.24|407.51|405.51|0
1643033080000|2022-01-24 14:04:40|410.43|408.43|411.56|409.56|411.56|409.56|410.43|408.43|0
1643033090000|2022-01-24 14:04:50|411.37|409.37|410.99|408.99|411.37|409.37|410.99|408.99|0
1643033100000|2022-01-24 14:05:00|411.18|409.18|410.99|408.99|411.37|409.37|410.43|408.43|0
1643033110000|2022-01-24 14:05:10|411.18|409.18|410.99|408.99|411.18|409.18|410.99|408.99|0
1643033120000|2022-01-24 14:05:20|411.27|409.27|411.56|409.56|411.56|409.56|411.18|409.18|0
1643033130000|2022-01-24 14:05:30|411.37|409.37|410.8|408.8|411.37|409.37|410.8|408.8|0
1643033140000|2022-01-24 14:05:40|410.61|408.61|410.61|408.61|410.61|408.61|410.61|408.61|0
1643033150000|2022-01-24 14:05:50|410.24|408.24|409.3|407.3|410.61|408.61|409.3|407.3|0
1643033160000|2022-01-24 14:06:00|408.92|406.92|411.55|409.55|411.55|409.55|408.92|406.92|0
1643033170000|2022-01-24 14:06:10|411.18|409.18|410.7|408.7|411.18|409.18|410.61|408.61|0
1643033180000|2022-01-24 14:06:20|410.61|408.61|409.86|407.86|410.99|408.99|409.86|407.86|0
1643033190000|2022-01-24 14:06:30|409.3|407.3|409.11|407.11|409.67|407.67|409.11|407.11|0
1643033200000|2022-01-24 14:06:40|408.92|406.92|408.54|406.54|408.92|406.92|408.54|406.54|0
1643033210000|2022-01-24 14:06:50|407.98|405.98|408.92|406.92|408.92|406.92|407.98|405.98|0
1643033220000|2022-01-24 14:07:00|408.17|406.17|405.73|403.73|408.17|406.17|405.73|403.73|0
1643033230000|2022-01-24 14:07:10|406.1|404.1|405.54|403.54|406.1|404.1|404.98|402.98|0
1643033240000|2022-01-24 14:07:20|405.73|403.73|405.35|403.35|405.92|403.92|405.35|403.35|0
1643033250000|2022-01-24 14:07:30|405.92|403.92|405.54|403.54|405.92|403.92|405.54|403.54|0
1643033260000|2022-01-24 14:07:40|405.17|403.17|404.04|402.04|405.35|403.35|404.04|402.04|0
1643033270000|2022-01-24 14:07:50|404.42|402.42|402.92|400.92|404.42|402.42|402.92|400.92|0
1643033280000|2022-01-24 14:08:00|403.01|401.01|403.3|401.3|403.3|401.3|402.92|400.92|0
1643033290000|2022-01-24 14:08:10|403.11|401.11|403.11|401.11|403.11|401.11|402.92|400.92|0
1643033300000|2022-01-24 14:08:20|402.74|400.74|402.74|400.74|402.92|400.92|402.74|400.74|0
1643033310000|2022-01-24 14:08:30|402.55|400.55|401.99|399.99|402.55|400.55|401.99|399.99|0
1643033320000|2022-01-24 14:08:40|401.43|399.43|401.62|399.62|401.8|399.8|401.43|399.43|0
1643033330000|2022-01-24 14:08:50|400.2|398.2|400.1|398.1|400.38|398.38|400.1|398.1|0
1643033340000|2022-01-24 14:09:00|402.12|400.12|402.49|400.49|402.49|400.49|401.75|399.75|0
1643033350000|2022-01-24 14:09:10|402.86|400.86|402.3|400.3|402.86|400.86|402.12|400.12|0
1643033360000|2022-01-24 14:09:20|402.86|400.86|403.24|401.24|403.42|401.42|402.86|400.86|0
1643033370000|2022-01-24 14:09:30|403.61|401.61|403.79|401.79|403.79|401.79|403.61|401.61|0
1643033380000|2022-01-24 14:09:40|404.17|402.17|404.17|402.17|404.17|402.17|404.17|402.17|0
1643033390000|2022-01-24 14:09:50|404.54|402.54|403.05|401.05|404.54|402.54|403.05|401.05|0
1643033400000|2022-01-24 14:10:00|403.23|401.23|402.68|400.68|403.23|401.23|402.49|400.49|0
1643033410000|2022-01-24 14:10:10|403.05|401.05|402.86|400.86|403.05|401.05|402.68|400.68|0
1643033420000|2022-01-24 14:10:20|402.67|400.67|403.98|401.98|403.98|401.98|402.67|400.67|0
1643033430000|2022-01-24 14:10:30|404.17|402.17|404.73|402.73|404.73|402.73|404.17|402.17|0
1643033440000|2022-01-24 14:10:40|405.1|403.1|405.47|403.47|405.85|403.85|405.1|403.1|0
1643033450000|2022-01-24 14:10:50|406.22|404.22|405.66|403.66|406.22|404.22|405.66|403.66|0
1643033460000|2022-01-24 14:11:00|406.03|404.03|405.66|403.66|406.03|404.03|405.66|403.66|0
1643033470000|2022-01-24 14:11:10|406.03|404.03|406.03|404.03|406.03|404.03|405.85|403.85|0
1643033480000|2022-01-24 14:11:20|405.85|403.85|404.54|402.54|406.03|404.03|404.54|402.54|0
1643033490000|2022-01-24 14:11:30|404.91|402.91|405.1|403.1|405.1|403.1|404.73|402.73|0
1643033500000|2022-01-24 14:11:40|405.47|403.47|405.1|403.1|405.47|403.47|405.1|403.1|0
1643033510000|2022-01-24 14:11:50|405.29|403.29|405.1|403.1|405.29|403.29|405.1|403.1|0
1643033520000|2022-01-24 14:12:00|405|403|405.66|403.66|405.66|403.66|404.91|402.91|0
1643033530000|2022-01-24 14:12:10|405.85|403.85|405.66|403.66|405.85|403.85|405.66|403.66|0
1643033540000|2022-01-24 14:12:20|406.41|404.41|405.47|403.47|406.59|404.59|405.47|403.47|0
1643033550000|2022-01-24 14:12:30|405.85|403.85|406.22|404.22|406.22|404.22|405.66|403.66|0
1643033560000|2022-01-24 14:12:40|406.41|404.41|406.41|404.41|406.41|404.41|406.41|404.41|0
1643033570000|2022-01-24 14:12:50|406.59|404.59|406.22|404.22|406.59|404.59|406.22|404.22|0
1643033580000|2022-01-24 14:13:00|406.59|404.59|406.41|404.41|406.59|404.59|406.22|404.22|0
1643033590000|2022-01-24 14:13:10|406.97|404.97|407.34|405.34|407.34|405.34|406.78|404.78|0
1643033600000|2022-01-24 14:13:20|407.53|405.53|406.78|404.78|407.53|405.53|406.78|404.78|0
1643033610000|2022-01-24 14:13:30|407.15|405.15|407.15|405.15|407.34|405.34|407.15|405.15|0
1643033620000|2022-01-24 14:13:40|407.53|405.53|407.15|405.15|407.53|405.53|407.15|405.15|0
1643033630000|2022-01-24 14:13:50|406.97|404.97|407.15|405.15|407.15|405.15|406.97|404.97|0
1643033640000|2022-01-24 14:14:00|407.34|405.34|408.46|406.46|408.46|406.46|407.34|405.34|0
1643033650000|2022-01-24 14:14:10|409.21|407.21|409.4|407.4|409.59|407.59|409.21|407.21|0
1643033660000|2022-01-24 14:14:20|409.78|407.78|410.53|408.53|410.53|408.53|409.78|407.78|0
1643033670000|2022-01-24 14:14:30|410.34|408.34|410.9|408.9|410.9|408.9|410.34|408.34|0
1643033680000|2022-01-24 14:14:40|410.72|408.72|412.41|410.41|412.41|410.41|410.72|408.72|0
1643033690000|2022-01-24 14:14:50|412.22|410.22|412.03|410.03|412.22|410.22|412.03|410.03|0
1643033700000|2022-01-24 14:15:00|412.12|410.12|412.03|410.03|412.12|410.12|411.66|409.66|0
1643033710000|2022-01-24 14:15:10|413.35|411.35|412.97|410.97|413.35|411.35|412.97|410.97|0
1643033720000|2022-01-24 14:15:20|413.35|411.35|413.91|411.91|414.1|412.1|413.35|411.35|0
1643033730000|2022-01-24 14:15:30|414.67|412.67|415.24|413.24|415.24|413.24|414.48|412.48|0
1643033740000|2022-01-24 14:15:40|415.8|413.8|415.61|413.61|415.8|413.8|415.42|413.42|0
1643033750000|2022-01-24 14:15:50|415.7|413.7|415.8|413.8|415.8|413.8|415.7|413.7|0
1643033760000|2022-01-24 14:16:00|416.18|414.18|416.37|414.37|416.37|414.37|416.18|414.18|0
1643033770000|2022-01-24 14:16:10|416.56|414.56|415.23|413.23|416.56|414.56|415.23|413.23|0
1643033780000|2022-01-24 14:16:20|414.1|412.1|413.73|411.73|414.1|412.1|413.73|411.73|0
1643033790000|2022-01-24 14:16:30|413.91|411.91|413.35|411.35|414.1|412.1|413.35|411.35|0
1643033800000|2022-01-24 14:16:40|413.54|411.54|414.48|412.48|414.48|412.48|413.54|411.54|0
1643033810000|2022-01-24 14:16:50|414.67|412.67|414.29|412.29|414.67|412.67|414.29|412.29|0
1643033820000|2022-01-24 14:17:00|413.91|411.91|414.1|412.1|414.1|412.1|413.72|411.72|0
1643033830000|2022-01-24 14:17:10|414.67|412.67|413.72|411.72|414.67|412.67|413.72|411.72|0
1643033840000|2022-01-24 14:17:20|413.35|411.35|413.06|411.06|413.35|411.35|413.06|411.06|0
1643033850000|2022-01-24 14:17:30|412.97|410.97|411.84|409.84|412.97|410.97|411.84|409.84|0
1643033860000|2022-01-24 14:17:40|411.65|409.65|412.97|410.97|412.97|410.97|411.65|409.65|0
1643033870000|2022-01-24 14:17:50|412.78|410.78|412.4|410.4|412.97|410.97|412.4|410.4|0
1643033880000|2022-01-24 14:18:00|411.84|409.84|412.03|410.03|412.03|410.03|411.84|409.84|0
1643033890000|2022-01-24 14:18:10|411.84|409.84|412.4|410.4|412.4|410.4|411.84|409.84|0
1643033900000|2022-01-24 14:18:20|412.59|410.59|411.84|409.84|412.59|410.59|411.46|409.46|0
1643033910000|2022-01-24 14:18:30|412.03|410.03|412.03|410.03|412.03|410.03|412.03|410.03|0
1643033920000|2022-01-24 14:18:40|411.65|409.65|412.03|410.03|412.03|410.03|411.65|409.65|0
1643033930000|2022-01-24 14:18:50|411.84|409.84|411.28|409.28|411.84|409.84|411.28|409.28|0
1643033940000|2022-01-24 14:19:00|411.84|409.84|411.84|409.84|412.59|410.59|411.84|409.84|0
1643033950000|2022-01-24 14:19:10|411.65|409.65|411.65|409.65|412.22|410.22|411.65|409.65|0
1643033960000|2022-01-24 14:19:20|411.46|409.46|411.27|409.27|411.46|409.46|411.09|409.09|0
1643033970000|2022-01-24 14:19:30|411.09|409.09|411.09|409.09|411.09|409.09|410.9|408.9|0
1643033980000|2022-01-24 14:19:40|411.27|409.27|411.09|409.09|411.27|409.27|410.9|408.9|0
1643033990000|2022-01-24 14:19:50|411.27|409.27|410.52|408.52|411.27|409.27|410.15|408.15|0
1643034000000|2022-01-24 14:20:00|410.42|408.42|410.71|408.71|410.9|408.9|410.42|408.42|0
1643034010000|2022-01-24 14:20:10|410.24|408.24|410.42|408.42|410.42|408.42|410.24|408.24|0
1643034020000|2022-01-24 14:20:20|410.33|408.33|409.02|407.02|410.33|408.33|409.02|407.02|0
1643034030000|2022-01-24 14:20:30|408.64|406.64|408.46|406.46|408.64|406.64|408.27|406.27|0
1643034040000|2022-01-24 14:20:40|408.55|406.55|407.89|405.89|408.55|406.55|407.89|405.89|0
1643034050000|2022-01-24 14:20:50|408.08|406.08|408.83|406.83|408.83|406.83|408.08|406.08|0
1643034060000|2022-01-24 14:21:00|409.21|407.21|408.46|406.46|409.21|407.21|408.46|406.46|0
1643034070000|2022-01-24 14:21:10|407.89|405.89|407.14|405.14|407.89|405.89|407.14|405.14|0
1643034080000|2022-01-24 14:21:20|406.96|404.96|407.33|405.33|407.33|405.33|406.86|404.86|0
1643034090000|2022-01-24 14:21:30|407.42|405.42|407.14|405.14|407.8|405.8|407.14|405.14|0
1643034100000|2022-01-24 14:21:40|407.33|405.33|408.27|406.27|408.27|406.27|407.23|405.23|0
1643034110000|2022-01-24 14:21:50|408.08|406.08|408.08|406.08|408.64|406.64|408.08|406.08|0
1643034120000|2022-01-24 14:22:00|407.52|405.52|408.46|406.46|408.46|406.46|407.52|405.52|0
1643034130000|2022-01-24 14:22:10|408.83|406.83|408.64|406.64|409.21|407.21|408.64|406.64|0
1643034140000|2022-01-24 14:22:20|408.83|406.83|409.21|407.21|409.21|407.21|408.83|406.83|0
1643034150000|2022-01-24 14:22:30|409.39|407.39|409.39|407.39|409.58|407.58|409.39|407.39|0
1643034160000|2022-01-24 14:22:40|409.58|407.58|407.71|405.71|409.58|407.58|407.71|405.71|0
1643034170000|2022-01-24 14:22:50|407.98|405.98|408.08|406.08|408.08|406.08|406.86|404.86|0
1643034180000|2022-01-24 14:23:00|408.17|406.17|408.08|406.08|408.17|406.17|408.08|406.08|0
1643034190000|2022-01-24 14:23:10|408.27|406.27|408.45|406.45|408.83|406.83|408.27|406.27|0
1643034200000|2022-01-24 14:23:20|408.08|406.08|408.27|406.27|408.45|406.45|408.08|406.08|0
1643034210000|2022-01-24 14:23:30|408.64|406.64|408.08|406.08|408.64|406.64|408.08|406.08|0
1643034220000|2022-01-24 14:23:40|407.7|405.7|407.61|405.61|407.7|405.7|407.61|405.61|0
1643034230000|2022-01-24 14:23:50|407.14|405.14|407.33|405.33|407.52|405.52|407.14|405.14|0
1643034240000|2022-01-24 14:24:00|407.14|405.14|407.14|405.14|407.23|405.23|407.14|405.14|0
1643034250000|2022-01-24 14:24:10|407.33|405.33|407.33|405.33|407.33|405.33|406.21|404.21|0
1643034260000|2022-01-24 14:24:20|406.95|404.95|407.52|405.52|407.52|405.52|406.95|404.95|0
1643034270000|2022-01-24 14:24:30|407.7|405.7|409.39|407.39|409.39|407.39|407.7|405.7|0
1643034280000|2022-01-24 14:24:40|408.83|406.83|409.01|407.01|409.2|407.2|408.83|406.83|0
1643034290000|2022-01-24 14:24:50|409.2|407.2|409.2|407.2|409.39|407.39|409.2|407.2|0
1643034300000|2022-01-24 14:25:00|407.89|405.89|407.7|405.7|407.89|405.89|407.7|405.7|0
1643034310000|2022-01-24 14:25:10|409.01|407.01|409.48|407.48|409.58|407.58|409.01|407.01|0
1643034320000|2022-01-24 14:25:20|409.39|407.39|410.7|408.7|410.7|408.7|409.39|407.39|0
1643034330000|2022-01-24 14:25:30|410.52|408.52|409.58|407.58|410.52|408.52|409.2|407.2|0
1643034340000|2022-01-24 14:25:40|409.95|407.95|409.76|407.76|409.95|407.95|409.58|407.58|0
1643034350000|2022-01-24 14:25:50|409.39|407.39|408.73|406.73|409.39|407.39|408.64|406.64|0
1643034360000|2022-01-24 14:26:00|408.35|406.35|408.45|406.45|408.45|406.45|408.35|406.35|0
1643034370000|2022-01-24 14:26:10|409.76|407.76|410.7|408.7|410.89|408.89|409.76|407.76|0
1643034380000|2022-01-24 14:26:20|410.52|408.52|412.4|410.4|412.4|410.4|410.52|408.52|0
1643034390000|2022-01-24 14:26:30|412.21|410.21|412.58|410.58|412.58|410.58|411.83|409.83|0
1643034400000|2022-01-24 14:26:40|412.77|410.77|412.96|410.96|413.15|411.15|412.77|410.77|0
1643034410000|2022-01-24 14:26:50|412.77|410.77|413.71|411.71|413.71|411.71|412.77|410.77|0
1643034420000|2022-01-24 14:27:00|413.62|411.62|413.71|411.71|413.71|411.71|413.62|411.62|0
1643034430000|2022-01-24 14:27:10|413.62|411.62|413.71|411.71|413.71|411.71|413.62|411.62|0
1643034440000|2022-01-24 14:27:20|413.34|411.34|414.09|412.09|414.09|412.09|413.34|411.34|0
1643034450000|2022-01-24 14:27:30|413.71|411.71|414.09|412.09|414.09|412.09|413.52|411.52|0
1643034460000|2022-01-24 14:27:40|414.93|412.93|415.79|413.79|415.79|413.79|414.37|412.37|0
1643034470000|2022-01-24 14:27:50|415.98|413.98|415.6|413.6|415.98|413.98|415.6|413.6|0
1643034480000|2022-01-24 14:28:00|415.03|413.03|415.79|413.79|415.79|413.79|415.03|413.03|0
1643034490000|2022-01-24 14:28:10|415.98|413.98|414.37|412.37|415.98|413.98|414.37|412.37|0
1643034500000|2022-01-24 14:28:20|413.71|411.71|413.15|411.15|413.71|411.71|412.77|410.77|0
1643034510000|2022-01-24 14:28:30|413.52|411.52|413.52|411.52|413.52|411.52|413.33|411.33|0
1643034520000|2022-01-24 14:28:40|413.71|411.71|414.09|412.09|414.65|412.65|413.71|411.71|0
1643034530000|2022-01-24 14:28:50|413.71|411.71|413.71|411.71|413.9|411.9|413.71|411.71|0
1643034540000|2022-01-24 14:29:00|413.42|411.42|412.48|410.48|413.42|411.42|412.48|410.48|0
1643034550000|2022-01-24 14:29:10|412.77|410.77|411.54|409.54|412.77|410.77|411.54|409.54|0
1643034560000|2022-01-24 14:29:20|411.26|409.26|412.67|410.67|412.67|410.67|411.26|409.26|0
1643034570000|2022-01-24 14:29:30|412.96|410.96|412.58|410.58|412.96|410.96|412.39|410.39|0
1643034580000|2022-01-24 14:29:40|412.67|410.67|412.2|410.2|412.67|410.67|411.83|409.83|0
1643034590000|2022-01-24 14:29:50|411.83|409.83|411.64|409.64|412.29|410.29|411.26|409.26|0
1643034600000|2022-01-24 14:30:00|411.07|409.07|406.76|404.76|411.07|409.07|406.76|404.76|0
1643034610000|2022-01-24 14:30:10|406.95|404.95|405.17|403.17|407.7|405.7|405.17|403.17|0
1643034620000|2022-01-24 14:30:20|404.33|402.33|403.4|401.4|406.39|404.39|403.4|401.4|0
1643034630000|2022-01-24 14:30:30|403.58|401.58|403.77|401.77|404.33|402.33|403.4|401.4|0
1643034640000|2022-01-24 14:30:40|404.14|402.14|403.21|401.21|404.14|402.14|403.21|401.21|0
1643034650000|2022-01-24 14:30:50|405.08|403.08|406.01|404.01|407.7|405.7|405.08|403.08|0
1643034660000|2022-01-24 14:31:00|405.08|403.08|410.32|408.32|410.32|408.32|405.08|403.08|0
1643034670000|2022-01-24 14:31:10|409.57|407.57|406.2|404.2|409.57|407.57|406.2|404.2|0
1643034680000|2022-01-24 14:31:20|405.91|403.91|404.52|402.52|406.38|404.38|404.52|402.52|0
1643034690000|2022-01-24 14:31:30|405.26|403.26|406.2|404.2|408.82|406.82|405.26|403.26|0
1643034700000|2022-01-24 14:31:40|405.82|403.82|409.19|407.19|409.19|407.19|405.82|403.82|0
1643034710000|2022-01-24 14:31:50|408.63|406.63|409.01|407.01|410.51|408.51|408.63|406.63|0
1643034720000|2022-01-24 14:32:00|407.88|405.88|410.88|408.88|410.88|408.88|407.88|405.88|0
1643034730000|2022-01-24 14:32:10|413.33|411.33|414.08|412.08|414.08|412.08|413.33|411.33|0
1643034740000|2022-01-24 14:32:20|415.03|413.03|414.08|412.08|415.03|413.03|411.45|409.45|0
1643034750000|2022-01-24 14:32:30|413.9|411.9|414.46|412.46|414.65|412.65|413.9|411.9|0
1643034760000|2022-01-24 14:32:40|414.08|412.08|415.22|413.22|415.59|413.59|414.08|412.08|0
1643034770000|2022-01-24 14:32:50|412.01|410.01|413.14|411.14|413.71|411.71|412.01|410.01|0
1643034780000|2022-01-24 14:33:00|411.45|409.45|412.95|410.95|412.95|410.95|411.07|409.07|0
1643034790000|2022-01-24 14:33:10|412.58|410.58|412.2|410.2|412.58|410.58|410.88|408.88|0
1643034800000|2022-01-24 14:33:20|413.52|411.52|410.69|408.69|413.52|411.52|410.69|408.69|0
1643034810000|2022-01-24 14:33:30|410.13|408.13|409.94|407.94|410.32|408.32|409.57|407.57|0
1643034820000|2022-01-24 14:33:40|409.38|407.38|410.32|408.32|410.69|408.69|409.38|407.38|0
1643034830000|2022-01-24 14:33:50|410.69|408.69|413.14|411.14|413.14|411.14|410.69|408.69|0
1643034840000|2022-01-24 14:34:00|413.52|411.52|409.94|407.94|413.52|411.52|409.94|407.94|0
1643034850000|2022-01-24 14:34:10|409.57|407.57|409.75|407.75|409.75|407.75|408.07|406.07|0
1643034860000|2022-01-24 14:34:20|411.07|409.07|409.38|407.38|411.07|409.07|409.38|407.38|0
1643034870000|2022-01-24 14:34:30|409.19|407.19|409.38|407.38|409.57|407.57|409.19|407.19|0
1643034880000|2022-01-24 14:34:40|411.45|409.45|413.33|411.33|413.33|411.33|411.45|409.45|0
1643034890000|2022-01-24 14:34:50|413.14|411.14|412.76|410.76|413.14|411.14|412.57|410.57|0
1643034900000|2022-01-24 14:35:00|411.92|409.92|412.67|410.67|412.67|410.67|408.32|406.32|0
1643034910000|2022-01-24 14:35:10|413.24|411.24|411.91|409.91|414.19|412.19|411.91|409.91|0
1643034920000|2022-01-24 14:35:20|411.53|409.53|416.11|414.11|416.11|414.11|411.53|409.53|0
1643034930000|2022-01-24 14:35:30|414.97|412.97|414.59|412.59|414.97|412.97|413.27|411.27|0
1643034940000|2022-01-24 14:35:40|415.92|413.92|413.27|411.27|416.01|414.01|413.27|411.27|0
1643034950000|2022-01-24 14:35:50|413.08|411.08|412.04|410.04|413.08|411.08|411.95|409.95|0
1643034960000|2022-01-24 14:36:00|409.49|407.49|407.99|405.99|409.49|407.49|407.99|405.99|0
1643034970000|2022-01-24 14:36:10|409.68|407.68|409.87|407.87|410.25|408.25|408.18|406.18|0
1643034980000|2022-01-24 14:36:20|411.28|409.28|411.57|409.57|411.57|409.57|410.81|408.81|0
1643034990000|2022-01-24 14:36:30|411.76|409.76|407.8|405.8|411.76|409.76|407.8|405.8|0
1643035000000|2022-01-24 14:36:40|407.61|405.61|406.86|404.86|407.61|405.61|406.49|404.49|0
1643035010000|2022-01-24 14:36:50|405.73|403.73|410.62|408.62|410.62|408.62|405.73|403.73|0
1643035020000|2022-01-24 14:37:00|412.51|410.51|413.27|411.27|413.27|411.27|411.38|409.38|0
1643035030000|2022-01-24 14:37:10|412.7|410.7|410.06|408.06|412.7|410.7|410.06|408.06|0
1643035040000|2022-01-24 14:37:20|410.81|408.81|413.46|411.46|413.46|411.46|410.81|408.81|0
1643035050000|2022-01-24 14:37:30|411.38|409.38|409.68|407.68|411.76|409.76|409.68|407.68|0
1643035060000|2022-01-24 14:37:40|408.93|406.93|408.93|406.93|408.93|406.93|408.27|406.27|0
1643035070000|2022-01-24 14:37:50|410.25|408.25|407.99|405.99|410.25|408.25|407.99|405.99|0
1643035080000|2022-01-24 14:38:00|407.24|405.24|407.24|405.24|407.24|405.24|406.67|404.67|0
1643035090000|2022-01-24 14:38:10|406.67|404.67|409.68|407.68|409.68|407.68|406.67|404.67|0
1643035100000|2022-01-24 14:38:20|410.62|408.62|411.94|409.94|411.94|409.94|410.62|408.62|0
1643035110000|2022-01-24 14:38:30|414.4|412.4|415.54|413.54|415.54|413.54|413.27|411.27|0
1643035120000|2022-01-24 14:38:40|413.83|411.83|413.73|411.73|413.83|411.83|413.17|411.17|0
1643035130000|2022-01-24 14:38:50|415.25|413.25|416.48|414.48|416.48|414.48|414.59|412.59|0
1643035140000|2022-01-24 14:39:00|416.29|414.29|413.17|411.17|416.29|414.29|413.17|411.17|0
1643035150000|2022-01-24 14:39:10|414.97|412.97|417.62|415.62|417.62|415.62|413.17|411.17|0
1643035160000|2022-01-24 14:39:20|418.76|416.76|417.81|415.81|418.76|416.76|417.62|415.62|0
1643035170000|2022-01-24 14:39:30|419.04|417.04|418.95|416.95|419.33|417.33|418.38|416.38|0
1643035180000|2022-01-24 14:39:40|418.19|416.19|417.24|415.24|418.19|416.19|417.05|415.05|0
1643035190000|2022-01-24 14:39:50|417.43|415.43|415.72|413.72|417.43|415.43|415.72|413.72|0
1643035200000|2022-01-24 14:40:00|416.29|414.29|414.78|412.78|416.67|414.67|413.83|411.83|0
1643035210000|2022-01-24 14:40:10|417.62|415.62|417.43|415.43|417.62|415.62|416.29|414.29|0
1643035220000|2022-01-24 14:40:20|418.76|416.76|419.33|417.33|419.71|417.71|418.76|416.76|0
1643035230000|2022-01-24 14:40:30|420.47|418.47|420.47|418.47|420.85|418.85|420.47|418.47|0
1643035240000|2022-01-24 14:40:40|420.85|418.85|418.38|416.38|420.85|418.85|418.38|416.38|0
1643035250000|2022-01-24 14:40:50|416.86|414.86|415.53|413.53|417.05|415.05|415.53|413.53|0
1643035260000|2022-01-24 14:41:00|415.72|413.72|413.45|411.45|415.72|413.72|412.32|410.32|0
1643035270000|2022-01-24 14:41:10|411.56|409.56|411.75|409.75|411.75|409.75|411|409|0
1643035280000|2022-01-24 14:41:20|414.02|412.02|415.72|413.72|415.72|413.72|414.02|412.02|0
1643035290000|2022-01-24 14:41:30|413.92|411.92|414.59|412.59|414.59|412.59|413.26|411.26|0
1643035300000|2022-01-24 14:41:40|414.02|412.02|414.02|412.02|414.4|412.4|414.02|412.02|0
1643035310000|2022-01-24 14:41:50|413.45|411.45|414.21|412.21|414.21|412.21|413.45|411.45|0
1643035320000|2022-01-24 14:42:00|414.77|412.77|415.72|413.72|415.72|413.72|414.77|412.77|0
1643035330000|2022-01-24 14:42:10|412.88|410.88|413.83|411.83|414.21|412.21|412.88|410.88|0
1643035340000|2022-01-24 14:42:20|415.34|413.34|414.4|412.4|415.34|413.34|414.4|412.4|0
1643035350000|2022-01-24 14:42:30|415.91|413.91|412.64|409.04|415.91|413.91|412.64|409.04|0
1643035360000|2022-01-24 14:42:40|410.48|406.88|410.1|406.5|410.48|406.88|409.44|405.84|0
1643035370000|2022-01-24 14:42:50|413.21|409.61|412.93|409.33|413.3|409.7|412.93|409.33|0
1643035380000|2022-01-24 14:43:00|411.23|407.63|412.17|408.57|412.17|408.57|411.04|407.44|0
1643035390000|2022-01-24 14:43:10|412.74|409.14|410.47|406.87|412.74|409.14|410.47|406.87|0
1643035400000|2022-01-24 14:43:20|410.29|406.69|409.72|406.12|411.23|407.63|409.72|406.12|0
1643035410000|2022-01-24 14:43:30|408.59|404.99|407.28|403.68|408.59|404.99|407.28|403.68|0
1643035420000|2022-01-24 14:43:40|406.9|403.3|405.4|401.8|406.9|403.3|405.4|401.8|0
1643035430000|2022-01-24 14:43:50|405.59|401.99|403.53|399.93|405.59|401.99|403.53|399.93|0
1643035440000|2022-01-24 14:44:00|402.78|399.18|403.53|399.93|403.9|400.3|402.78|399.18|0
1643035450000|2022-01-24 14:44:10|403.34|399.74|401.29|397.69|403.34|399.74|401.29|397.69|0
1643035460000|2022-01-24 14:44:20|399.61|396.01|400.54|396.94|400.54|396.94|399.43|395.83|0
1643035470000|2022-01-24 14:44:30|400.92|397.32|400.54|396.94|402.04|398.44|400.54|396.94|0
1643035480000|2022-01-24 14:44:40|398.56|394.96|403.48|399.88|403.48|399.88|398.56|394.96|0
1643035490000|2022-01-24 14:44:50|403.29|399.69|404.68|401.08|404.68|401.08|403.29|399.69|0
1643035500000|2022-01-24 14:45:00|403.11|399.51|401.53|397.93|403.11|399.51|401.53|397.93|0
1643035510000|2022-01-24 14:45:10|400.89|397.29|399.68|396.08|401.07|397.47|399.59|395.99|0
1643035520000|2022-01-24 14:45:20|399.41|395.81|398.98|396.98|399.41|396.98|397.87|395.62|0
1643035530000|2022-01-24 14:45:30|398.42|396.42|400.82|398.82|400.82|398.82|398.24|396.24|0
1643035540000|2022-01-24 14:45:40|399.72|397.72|400.45|398.45|401.84|399.84|399.72|397.72|0
1643035550000|2022-01-24 14:45:50|399.35|397.35|400.27|398.27|401.01|399.01|399.35|397.35|0
1643035560000|2022-01-24 14:46:00|400.08|398.08|402.12|400.12|402.67|400.67|400.08|398.08|0
1643035570000|2022-01-24 14:46:10|405.09|403.09|406.57|404.57|406.57|404.57|405.09|403.09|0
1643035580000|2022-01-24 14:46:20|407.13|405.13|406.2|404.2|407.13|405.13|406.2|404.2|0
1643035590000|2022-01-24 14:46:30|407.32|405.32|405.09|403.09|407.32|405.32|405.09|403.09|0
1643035600000|2022-01-24 14:46:40|405.27|403.27|406.76|404.76|406.76|404.76|404.71|402.71|0
1643035610000|2022-01-24 14:46:50|407.5|405.5|406.57|404.57|408.62|406.62|406.2|404.2|0
1643035620000|2022-01-24 14:47:00|404.9|402.9|404.16|402.16|404.9|402.9|403.6|401.6|0
1643035630000|2022-01-24 14:47:10|403.23|401.23|402.3|400.3|403.42|401.42|402.3|400.3|0
1643035640000|2022-01-24 14:47:20|402.67|400.67|401.19|399.19|402.67|400.67|401.19|399.19|0
1643035650000|2022-01-24 14:47:30|401.75|399.75|401.75|399.75|402.95|400.95|401.75|399.75|0
1643035660000|2022-01-24 14:47:40|401.19|399.19|402.12|400.12|402.12|400.12|401.19|399.19|0
1643035670000|2022-01-24 14:47:50|401.93|399.93|403.04|401.04|403.04|401.04|401.93|399.93|0
1643035680000|2022-01-24 14:48:00|403.97|401.97|402.86|400.86|403.97|401.97|402.49|400.49|0
1643035690000|2022-01-24 14:48:10|401.75|399.75|402.3|400.3|402.3|400.3|401.75|399.75|0
1643035700000|2022-01-24 14:48:20|401.93|399.93|402.12|400.12|402.12|400.12|401.93|399.93|0
1643035710000|2022-01-24 14:48:30|403.41|401.41|402.3|400.3|403.69|401.69|401.93|399.93|0
1643035720000|2022-01-24 14:48:40|401.56|399.56|402.49|400.49|402.49|400.49|401.19|399.19|0
1643035730000|2022-01-24 14:48:50|402.12|400.12|403.04|401.04|403.04|401.04|401.75|399.75|0
1643035740000|2022-01-24 14:49:00|401.75|399.75|403.69|401.69|403.69|401.69|401.75|399.75|0
1643035750000|2022-01-24 14:49:10|404.53|402.53|402.39|400.39|404.53|402.53|402.39|400.39|0
1643035760000|2022-01-24 14:49:20|401.19|399.19|400.64|398.64|401.19|399.19|400.64|398.64|0
1643035770000|2022-01-24 14:49:30|400.27|398.27|400.91|398.91|400.91|398.91|399.34|397.34|0
1643035780000|2022-01-24 14:49:40|400.82|398.82|402.11|400.11|402.12|400.12|400.82|398.82|0
1643035790000|2022-01-24 14:49:50|400.08|398.08|400.63|398.63|400.82|398.82|399.8|397.8|0
1643035800000|2022-01-24 14:50:00|399.53|397.53|397.22|395.22|399.71|397.71|397.22|395.22|0
1643035810000|2022-01-24 14:50:10|397.31|395.31|397.13|395.13|397.31|395.31|396.76|394.76|0
1643035820000|2022-01-24 14:50:20|396.94|394.94|398.42|396.42|398.42|396.42|396.94|394.94|0
1643035830000|2022-01-24 14:50:30|398.23|396.23|399.71|397.71|399.71|397.71|398.23|396.23|0
1643035840000|2022-01-24 14:50:40|398.23|396.23|398.42|396.42|398.42|396.42|398.05|396.05|0
1643035850000|2022-01-24 14:50:50|398.23|396.23|399.16|397.16|399.24|397.24|398.23|396.23|0
1643035860000|2022-01-24 14:51:00|398.05|396.05|398.42|396.42|398.79|396.79|398.05|396.05|0
1643035870000|2022-01-24 14:51:10|397.31|395.31|394.37|392.37|397.31|395.31|394.37|392.37|0
1643035880000|2022-01-24 14:51:20|394.74|392.74|391.07|389.07|395.1|393.1|391.07|389.07|0
1643035890000|2022-01-24 14:51:30|391.25|389.25|389.42|387.42|391.25|389.25|388.88|386.88|0
1643035900000|2022-01-24 14:51:40|389.97|387.97|391.62|389.62|391.62|389.62|389.97|387.97|0
1643035910000|2022-01-24 14:51:50|391.25|389.25|390.7|388.7|391.62|389.62|390.7|388.7|0
1643035920000|2022-01-24 14:52:00|390.52|388.52|392.35|390.35|392.35|390.35|390.52|388.52|0
1643035930000|2022-01-24 14:52:10|391.44|389.44|391.62|389.62|391.62|389.62|391.07|389.07|0
1643035940000|2022-01-24 14:52:20|393.72|391.72|393.08|391.08|393.72|391.72|392.53|390.53|0
1643035950000|2022-01-24 14:52:30|392.72|390.72|392.9|390.9|393.08|391.08|392.72|390.72|0
1643035960000|2022-01-24 14:52:40|391.82|389.82|398.12|396.12|398.75|396.75|391.82|389.82|0
1643035970000|2022-01-24 14:52:50|397.93|395.93|398.48|396.48|398.48|396.48|397.93|395.93|0
1643035980000|2022-01-24 14:53:00|398.85|396.85|399.58|397.58|399.76|397.76|398.85|396.85|0
1643035990000|2022-01-24 14:53:10|398.67|396.67|399.58|397.58|399.76|397.76|398.67|396.67|0
1643036000000|2022-01-24 14:53:20|398.67|396.67|401.23|399.23|401.23|399.23|398.67|396.67|0
1643036010000|2022-01-24 14:53:30|401.04|399.04|400.4|398.4|401.04|399.04|400.4|398.4|0
1643036020000|2022-01-24 14:53:40|400.31|398.31|399.14|397.14|400.31|398.31|399.14|397.14|0
1643036030000|2022-01-24 14:53:50|397.1|395.1|398.21|396.21|398.21|396.21|397.1|395.1|0
1643036040000|2022-01-24 14:54:00|396.3|394.3|395.75|393.75|396.3|394.3|395.28|393.28|0
1643036050000|2022-01-24 14:54:10|397.04|395.04|398.72|396.72|398.72|396.72|397.04|395.04|0
1643036060000|2022-01-24 14:54:20|399.64|397.64|399.27|397.27|399.64|397.64|399.27|397.27|0
1643036070000|2022-01-24 14:54:30|399.09|397.09|397.42|395.42|399.46|397.46|397.42|395.42|0
1643036080000|2022-01-24 14:54:40|396.67|394.67|395.01|393.01|396.67|394.67|395.01|393.01|0
1643036090000|2022-01-24 14:54:50|395.56|393.56|395.38|393.38|395.56|393.56|394.64|392.64|0
1643036100000|2022-01-24 14:55:00|394.82|392.82|397.8|395.8|397.8|395.8|393.71|391.71|0
1643036110000|2022-01-24 14:55:10|397.71|395.71|396.23|394.23|397.71|395.71|396.23|394.23|0
1643036120000|2022-01-24 14:55:20|397.16|395.16|400.3|398.3|400.3|398.3|397.16|395.16|0
1643036130000|2022-01-24 14:55:30|400.86|398.86|402.16|400.16|402.53|400.53|400.86|398.86|0
1643036140000|2022-01-24 14:55:40|402.9|400.9|403.83|401.83|404.58|402.58|402.9|400.9|0
1643036150000|2022-01-24 14:55:50|402.9|400.9|402.34|400.34|403.65|401.65|402.34|400.34|0
1643036160000|2022-01-24 14:56:00|404.39|402.39|404.39|402.39|404.95|402.95|404.29|402.29|0
1643036170000|2022-01-24 14:56:10|405.7|403.7|406.26|404.26|406.26|404.26|405.7|403.7|0
1643036180000|2022-01-24 14:56:20|406.82|404.82|404.2|402.2|406.82|404.82|404.2|402.2|0
1643036190000|2022-01-24 14:56:30|404.39|402.39|403.27|401.27|404.58|402.58|403.27|401.27|0
1643036200000|2022-01-24 14:56:40|403.46|401.46|401.6|399.6|403.46|401.46|401.42|399.42|0
1643036210000|2022-01-24 14:56:50|401.79|399.79|400.86|398.86|401.79|399.79|400.86|398.86|0
1643036220000|2022-01-24 14:57:00|401.04|399.04|399.19|397.19|401.04|399.04|399.19|397.19|0
1643036230000|2022-01-24 14:57:10|398.08|396.08|397.34|395.34|398.08|396.08|397.34|395.34|0
1643036240000|2022-01-24 14:57:20|396.87|394.87|395.49|393.49|396.87|394.87|395.49|393.49|0
1643036250000|2022-01-24 14:57:30|395.58|393.58|395.77|393.77|397.43|395.43|395.58|393.58|0
1643036260000|2022-01-24 14:57:40|396.13|394.13|397.89|395.89|397.89|395.89|396.13|394.13|0
1643036270000|2022-01-24 14:57:50|396.78|394.78|396.78|394.78|396.78|394.78|396.6|394.6|0
1643036280000|2022-01-24 14:58:00|396.87|394.87|397.76|395.76|397.76|395.76|396.41|394.41|0
1643036290000|2022-01-24 14:58:10|398.04|396.04|396.74|394.74|398.04|396.04|396.38|394.38|0
1643036300000|2022-01-24 14:58:20|398.04|396.04|399.33|397.33|399.51|397.51|398.04|396.04|0
1643036310000|2022-01-24 14:58:30|399.14|397.14|396.93|394.93|399.14|397.14|396.93|394.93|0
1643036320000|2022-01-24 14:58:40|396.19|394.19|394.17|392.17|396.19|394.19|394.17|392.17|0
1643036330000|2022-01-24 14:58:50|394.62|392.62|393.89|391.89|394.62|392.62|393.89|391.89|0
1643036340000|2022-01-24 14:59:00|393.62|391.62|393.25|391.25|393.98|391.98|393.07|391.07|0
1643036350000|2022-01-24 14:59:10|393.43|391.43|395.64|393.64|395.64|393.64|393.43|391.43|0
1643036360000|2022-01-24 14:59:20|394.17|392.17|395.64|393.64|396.19|394.19|394.17|392.17|0
1643036370000|2022-01-24 14:59:30|395.45|393.45|396.19|394.19|396.19|394.19|395.45|393.45|0
1643036380000|2022-01-24 14:59:40|396.01|394.01|395.45|393.45|396.01|394.01|395.27|393.27|0
1643036390000|2022-01-24 14:59:50|395.64|393.64|393.62|391.62|395.64|393.64|393.62|391.62|0
1643036400000|2022-01-24 15:00:00|392.51|390.51|393.25|391.25|393.98|391.98|392.51|390.51|0
1643036410000|2022-01-24 15:00:10|393.43|391.43|395.09|393.09|395.09|393.09|393.43|391.43|0
1643036420000|2022-01-24 15:00:20|396.19|394.19|395.64|393.64|396.19|394.19|394.9|392.9|0
1643036430000|2022-01-24 15:00:30|396.56|394.56|400.54|398.54|400.54|398.54|396.56|394.56|0
1643036440000|2022-01-24 15:00:40|402.01|400.01|402.94|400.94|403.31|401.31|401.55|399.55|0
1643036450000|2022-01-24 15:00:50|403.31|401.31|399.25|397.25|403.31|401.31|399.25|397.25|0
1643036460000|2022-01-24 15:01:00|398.61|396.61|396.4|394.4|398.79|396.79|396.4|394.4|0
1643036470000|2022-01-24 15:01:10|396.5|394.5|398.52|396.52|398.52|396.52|396.5|394.5|0
1643036480000|2022-01-24 15:01:20|398.33|396.33|399.62|397.62|399.62|397.62|398.33|396.33|0
1643036490000|2022-01-24 15:01:30|398.15|396.15|399.25|397.25|400.36|398.36|398.15|396.15|0
1643036500000|2022-01-24 15:01:40|398.15|396.15|397.05|395.05|398.15|396.15|397.05|395.05|0
1643036510000|2022-01-24 15:01:50|397.41|395.41|397.96|395.96|398.88|396.88|397.41|395.41|0
1643036520000|2022-01-24 15:02:00|397.6|395.6|397.23|395.23|397.78|395.78|397.23|395.23|0
1643036530000|2022-01-24 15:02:10|396.13|394.13|395.76|393.76|396.31|394.31|395.76|393.76|0
1643036540000|2022-01-24 15:02:20|394.67|392.67|396.5|394.5|396.5|394.5|394.67|392.67|0
1643036550000|2022-01-24 15:02:30|397.6|395.6|396.86|394.86|397.6|395.6|395.76|393.76|0
1643036560000|2022-01-24 15:02:40|396.68|394.68|396.86|394.86|397.6|395.6|396.68|394.68|0
1643036570000|2022-01-24 15:02:50|396.31|394.31|395.21|393.21|396.31|394.31|395.21|393.21|0
1643036580000|2022-01-24 15:03:00|394.67|392.67|393.93|391.93|394.67|392.67|393.93|391.93|0
1643036590000|2022-01-24 15:03:10|394.3|392.3|392.11|390.11|394.3|392.3|392.11|390.11|0
1643036600000|2022-01-24 15:03:20|391.74|389.74|391.38|389.38|391.93|389.93|391.2|389.2|0
1643036610000|2022-01-24 15:03:30|390.47|388.47|390.1|388.1|390.47|388.47|389.38|387.38|0
1643036620000|2022-01-24 15:03:40|390.65|388.65|394.12|392.12|394.12|392.12|390.65|388.65|0
1643036630000|2022-01-24 15:03:50|392.47|390.47|392.84|390.84|393.02|391.02|392.47|390.47|0
1643036640000|2022-01-24 15:04:00|391.74|389.74|392.84|390.84|393.2|391.2|391.74|389.74|0
1643036650000|2022-01-24 15:04:10|393.02|391.02|391.56|389.56|393.02|391.02|391.56|389.56|0
1643036660000|2022-01-24 15:04:20|391.38|389.38|390.28|388.28|391.38|389.38|390.28|388.28|0
1643036670000|2022-01-24 15:04:30|390.47|388.47|392.87|390.87|393.42|391.42|389.98|387.98|0
1643036680000|2022-01-24 15:04:40|392.69|390.69|389.06|387.06|392.69|390.69|389.06|387.06|0
1643036690000|2022-01-24 15:04:50|388.52|386.52|388.97|386.97|388.97|386.97|388.52|386.52|0
1643036700000|2022-01-24 15:05:00|388.52|386.52|388.16|386.16|389.61|387.61|388.16|386.16|0
1643036710000|2022-01-24 15:05:10|387.79|385.79|387.25|385.25|387.79|385.79|386.71|384.71|0
1643036720000|2022-01-24 15:05:20|386.89|384.89|386.43|384.43|387.43|385.43|386.43|384.43|0
1643036730000|2022-01-24 15:05:30|387.25|385.25|387.69|384.09|387.69|385.25|386.71|384.09|0
1643036740000|2022-01-24 15:05:40|388.05|384.45|388.77|385.17|389.68|386.08|388.05|384.45|0
1643036750000|2022-01-24 15:05:50|389.68|386.08|390.7|388.7|390.7|388.7|387.61|385.61|0
1643036760000|2022-01-24 15:06:00|389.61|387.61|391.88|389.88|391.88|389.88|389.61|387.61|0
1643036770000|2022-01-24 15:06:10|391.24|389.24|392.15|390.15|392.15|390.15|391.24|389.24|0
1643036780000|2022-01-24 15:06:20|392.34|390.34|389.79|387.79|392.34|390.34|389.79|387.79|0
1643036790000|2022-01-24 15:06:30|389.97|387.97|388.88|386.88|389.97|387.97|388.88|386.88|0
1643036800000|2022-01-24 15:06:40|389.24|387.24|388.7|386.7|389.24|387.24|388.7|386.7|0
1643036810000|2022-01-24 15:06:50|389.24|387.24|388.88|386.88|389.24|387.24|388.15|386.15|0
1643036820000|2022-01-24 15:07:00|390.33|388.33|391.79|389.79|392.7|390.7|389.97|387.97|0
1643036830000|2022-01-24 15:07:10|390.33|388.33|388.52|386.52|390.33|388.33|388.52|386.52|0
1643036840000|2022-01-24 15:07:20|389.61|387.61|390.15|388.15|390.88|388.88|389.61|387.61|0
1643036850000|2022-01-24 15:07:30|389.24|387.24|389.24|387.24|389.24|387.24|389.06|387.06|0
1643036860000|2022-01-24 15:07:40|389.42|387.42|389.42|387.42|389.42|387.42|389.24|387.24|0
1643036870000|2022-01-24 15:07:50|389.06|387.06|389.6|387.6|389.6|387.6|389.06|387.06|0
1643036880000|2022-01-24 15:08:00|391.24|389.24|389.97|387.97|391.24|389.24|389.6|387.6|0
1643036890000|2022-01-24 15:08:10|389.79|387.79|388.7|386.7|389.79|387.79|388.7|386.7|0
1643036900000|2022-01-24 15:08:20|387.43|385.43|387.88|385.88|387.88|385.88|386.88|384.88|0
1643036910000|2022-01-24 15:08:30|387.43|385.43|387.06|385.06|387.79|385.79|386.88|384.88|0
1643036920000|2022-01-24 15:08:40|387.43|385.43|386.7|384.7|387.79|385.79|386.7|384.7|0
1643036930000|2022-01-24 15:08:50|385.98|383.98|385.25|383.25|385.98|383.98|385.25|383.25|0
1643036940000|2022-01-24 15:09:00|384.89|382.89|385.44|383.44|385.62|383.62|384.89|382.89|0
1643036950000|2022-01-24 15:09:10|386.88|384.88|385.8|383.8|386.88|384.88|385.8|383.8|0
1643036960000|2022-01-24 15:09:20|385.25|383.25|384.53|382.53|385.44|383.44|384.53|382.53|0
1643036970000|2022-01-24 15:09:30|385.07|383.07|380.03|378.03|385.07|383.07|380.03|378.03|0
1643036980000|2022-01-24 15:09:40|379.49|377.49|378.59|376.59|379.49|377.49|378.59|376.59|0
1643036990000|2022-01-24 15:09:50|380.57|378.57|380.29|376.69|380.57|378.57|379.75|376.15|0
1643037000000|2022-01-24 15:10:00|380.65|377.05|376.17|372.57|380.65|377.05|376.17|372.57|0
1643037010000|2022-01-24 15:10:10|375.28|371.68|377.06|373.46|377.24|373.64|375.28|371.68|0
1643037020000|2022-01-24 15:10:20|375.99|372.39|377.42|373.82|377.42|373.82|375.99|372.39|0
1643037030000|2022-01-24 15:10:30|376.35|372.75|375.91|373.91|377.6|374|375.91|372.75|0
1643037040000|2022-01-24 15:10:40|376.26|374.26|375.55|373.55|376.26|374.26|375.37|373.37|0
1643037050000|2022-01-24 15:10:50|374.83|372.83|374.66|372.66|375.19|373.19|374.66|372.66|0
1643037060000|2022-01-24 15:11:00|373.94|371.94|374.83|372.83|375.37|373.37|373.94|371.94|0
1643037070000|2022-01-24 15:11:10|374.12|372.12|372.34|370.34|374.12|372.12|372.34|370.34|0
1643037080000|2022-01-24 15:11:20|371.8|369.8|372.16|370.16|372.16|370.16|371.8|369.8|0
1643037090000|2022-01-24 15:11:30|372.52|370.52|375.63|373.63|375.63|373.63|372.52|370.52|0
1643037100000|2022-01-24 15:11:40|374.28|372.28|383.41|381.41|383.41|381.41|374.28|372.28|0
1643037110000|2022-01-24 15:11:50|384.3|382.3|383.59|381.59|384.3|382.3|383.23|381.23|0
1643037120000|2022-01-24 15:12:00|381.35|379.35|382.69|380.69|382.87|380.87|381.35|379.35|0
1643037130000|2022-01-24 15:12:10|383.94|381.94|387.52|385.52|387.52|385.52|383.94|381.94|0
1643037140000|2022-01-24 15:12:20|386.98|384.98|384.24|382.24|386.98|384.98|384.24|382.24|0
1643037150000|2022-01-24 15:12:30|384.6|382.6|385.5|383.5|385.5|383.5|383.7|381.7|0
1643037160000|2022-01-24 15:12:40|385.32|383.32|386.04|384.04|386.04|384.04|384.24|382.24|0
1643037170000|2022-01-24 15:12:50|385.14|383.14|383.52|381.52|385.14|383.14|383.52|381.52|0
1643037180000|2022-01-24 15:13:00|382.45|380.45|385.32|383.32|385.32|383.32|382.45|380.45|0
1643037190000|2022-01-24 15:13:10|384.78|382.78|384.06|382.06|386.4|384.4|384.06|382.06|0
1643037200000|2022-01-24 15:13:20|385.68|383.68|384.6|382.6|385.68|383.68|384.24|382.24|0
1643037210000|2022-01-24 15:13:30|384.96|382.96|385.14|383.14|385.68|383.68|384.96|382.96|0
1643037220000|2022-01-24 15:13:40|385.32|383.32|385.14|383.14|385.58|383.58|385.14|383.14|0
1643037230000|2022-01-24 15:13:50|386.3|384.3|385.86|383.86|386.3|384.3|385.58|383.58|0
1643037240000|2022-01-24 15:14:00|386.04|384.04|384.6|382.6|386.4|384.4|384.6|382.6|0
1643037250000|2022-01-24 15:14:10|383.7|381.7|384.24|382.24|384.24|382.24|383.52|381.52|0
1643037260000|2022-01-24 15:14:20|385.32|383.32|388.2|386.2|388.2|386.2|385.32|383.32|0
1643037270000|2022-01-24 15:14:30|389.73|387.73|389.1|387.1|389.73|387.73|388.74|386.74|0
1643037280000|2022-01-24 15:14:40|389.46|387.46|387.66|385.66|389.46|387.46|387.12|385.12|0
1643037290000|2022-01-24 15:14:50|387.3|385.3|388.6|385.8|388.6|385.8|387.3|385.3|0
1643037300000|2022-01-24 15:15:00|389.14|386.34|390.04|387.24|390.58|387.78|389.14|386.34|0
1643037310000|2022-01-24 15:15:10|388.6|385.8|386.07|383.27|388.6|385.8|385.72|382.92|0
1643037320000|2022-01-24 15:15:20|385|382.2|383.56|380.76|385.18|382.38|383.56|380.76|0
1643037330000|2022-01-24 15:15:30|384.64|381.84|383.92|381.12|384.82|382.02|383.92|381.12|0
1643037340000|2022-01-24 15:15:40|384.1|381.3|382.84|380.04|384.1|381.3|382.66|379.86|0
1643037350000|2022-01-24 15:15:50|380.87|378.07|381.05|378.25|381.23|378.43|380.87|378.07|0
1643037360000|2022-01-24 15:16:00|380.52|377.72|380.16|377.36|380.52|377.72|379.98|377.18|0
1643037370000|2022-01-24 15:16:10|380.34|377.54|382.39|379.59|382.48|379.68|380.34|377.54|0
1643037380000|2022-01-24 15:16:20|381.41|378.61|381.23|378.43|381.41|378.61|380.87|378.07|0
1643037390000|2022-01-24 15:16:30|380.34|377.54|381.05|378.25|381.05|378.25|379.8|377|0
1643037400000|2022-01-24 15:16:40|380.87|378.07|382.57|379.77|382.57|379.77|380.87|378.07|0
1643037410000|2022-01-24 15:16:50|382.93|380.13|384.99|382.19|384.99|382.19|382.93|380.13|0
1643037420000|2022-01-24 15:17:00|384.1|381.3|385.71|382.91|385.71|382.91|383.92|381.12|0
1643037430000|2022-01-24 15:17:10|386.43|383.63|383.2|380.4|386.43|383.63|383.2|380.4|0
1643037440000|2022-01-24 15:17:20|383.02|380.22|382.12|379.32|383.02|380.22|382.12|379.32|0
1643037450000|2022-01-24 15:17:30|384.1|381.3|382.48|379.68|384.1|381.3|382.48|379.68|0
1643037460000|2022-01-24 15:17:40|383.38|380.58|382.3|379.5|383.38|380.58|382.3|379.5|0
1643037470000|2022-01-24 15:17:50|382.48|379.68|381.32|378.52|383.38|380.58|381.32|378.52|0
1643037480000|2022-01-24 15:18:00|381.77|378.97|382.03|379.23|382.03|379.23|380.87|378.07|0
1643037490000|2022-01-24 15:18:10|382.3|379.5|381.41|378.61|382.3|379.5|381.41|378.61|0
1643037500000|2022-01-24 15:18:20|381.77|378.97|380.6|377.8|381.77|378.97|380.6|377.8|0
1643037510000|2022-01-24 15:18:30|381.41|378.61|382.66|379.86|382.66|379.86|381.31|378.51|0
1643037520000|2022-01-24 15:18:40|382.03|379.23|381.49|378.69|382.03|379.23|380.69|377.89|0
1643037530000|2022-01-24 15:18:50|380.42|377.62|380.69|377.89|381.85|379.05|380.42|377.62|0
1643037540000|2022-01-24 15:19:00|380.42|377.62|380.96|378.16|381.41|378.61|380.42|377.62|0
1643037550000|2022-01-24 15:19:10|381.76|378.96|379.98|377.18|381.76|378.96|379.98|377.18|0
1643037560000|2022-01-24 15:19:20|378.73|375.93|378.19|375.39|378.91|376.11|378.19|375.39|0
1643037570000|2022-01-24 15:19:30|377.3|374.5|376.95|374.15|377.48|374.68|376.95|374.15|0
1643037580000|2022-01-24 15:19:40|377.48|374.68|377.21|374.41|377.48|374.68|376.59|373.79|0
1643037590000|2022-01-24 15:19:50|376.85|374.05|376.06|373.26|376.85|374.05|376.06|373.26|0
1643037600000|2022-01-24 15:20:00|375.97|373.17|377.66|374.86|377.66|374.86|375.88|373.08|0
1643037610000|2022-01-24 15:20:10|378.73|375.93|378.28|375.48|378.73|375.93|378.28|375.48|0
1643037620000|2022-01-24 15:20:20|378.19|375.39|382.28|379.48|382.28|379.48|377.12|374.32|0
1643037630000|2022-01-24 15:20:30|380.59|377.79|381.12|378.32|381.12|378.32|380.59|377.79|0
1643037640000|2022-01-24 15:20:40|380.23|377.43|382.73|379.93|382.73|379.93|380.23|377.43|0
1643037650000|2022-01-24 15:20:50|383.26|380.46|382.63|379.83|383.26|380.46|382.37|379.57|0
1643037660000|2022-01-24 15:21:00|383.62|380.82|382.28|379.48|383.97|381.17|382.28|379.48|0
1643037670000|2022-01-24 15:21:10|383.62|380.82|383.08|380.28|384.33|381.53|383.08|380.28|0
1643037680000|2022-01-24 15:21:20|383.88|381.08|384.87|382.07|384.87|382.07|383.79|380.99|0
1643037690000|2022-01-24 15:21:30|386.12|383.32|384.15|381.35|386.12|383.32|384.15|381.35|0
1643037700000|2022-01-24 15:21:40|383.97|381.17|384.15|381.35|384.33|381.53|383.79|380.99|0
1643037710000|2022-01-24 15:21:50|383.88|381.08|383.62|380.82|383.97|381.17|383.62|380.82|0
1643037720000|2022-01-24 15:22:00|382.37|379.57|381.83|379.03|382.37|379.57|381.83|379.03|0
1643037730000|2022-01-24 15:22:10|379.25|376.45|379.34|376.54|379.34|376.54|379.17|376.37|0
1643037740000|2022-01-24 15:22:20|380.05|377.25|381.65|378.85|381.65|378.85|378.99|376.19|0
1643037750000|2022-01-24 15:22:30|382.9|380.1|385.22|382.42|385.22|382.42|382.37|379.57|0
1643037760000|2022-01-24 15:22:40|383.61|380.81|382.37|379.57|383.61|380.81|382.37|379.57|0
1643037770000|2022-01-24 15:22:50|383.44|380.64|382.9|380.1|383.44|380.64|382.72|379.92|0
1643037780000|2022-01-24 15:23:00|383.97|381.17|385.58|382.78|385.94|383.14|383.97|381.17|0
1643037790000|2022-01-24 15:23:10|386.3|383.5|386.83|384.03|386.83|384.03|386.02|383.22|0
1643037800000|2022-01-24 15:23:20|385.76|382.96|386.29|383.49|386.47|383.67|385.13|382.33|0
1643037810000|2022-01-24 15:23:30|387.73|384.93|388.8|386|388.8|386|387.37|384.57|0
1643037820000|2022-01-24 15:23:40|387.37|384.57|388.62|385.82|388.98|386.18|387.37|384.57|0
1643037830000|2022-01-24 15:23:50|389.34|386.54|391.5|388.7|391.5|388.7|389.34|386.54|0
1643037840000|2022-01-24 15:24:00|391.59|388.79|392.4|389.6|392.58|389.78|391.32|388.52|0
1643037850000|2022-01-24 15:24:10|392.94|390.14|390.42|387.62|392.94|390.14|390.42|387.62|0
1643037860000|2022-01-24 15:24:20|391.05|388.25|392.58|389.78|392.58|389.78|391.05|388.25|0
1643037870000|2022-01-24 15:24:30|393.3|390.5|393.48|390.68|394.39|391.59|393.3|390.5|0
1643037880000|2022-01-24 15:24:40|393.84|391.04|395.47|392.67|395.47|392.67|393.84|391.04|0
1643037890000|2022-01-24 15:24:50|395.83|393.03|396.37|393.57|396.46|393.66|395.83|393.03|0
1643037900000|2022-01-24 15:25:00|396.74|393.94|397.1|394.3|397.1|394.3|396.56|393.76|0
1643037910000|2022-01-24 15:25:10|396.74|393.94|398.55|395.75|398.55|395.75|396.74|393.94|0
1643037920000|2022-01-24 15:25:20|398.73|395.93|398.19|395.39|398.73|395.93|398.19|395.39|0
1643037930000|2022-01-24 15:25:30|398.37|395.57|397.28|394.48|398.45|395.65|397.28|394.48|0
1643037940000|2022-01-24 15:25:40|397.82|395.02|399.46|396.66|399.64|396.84|397.82|395.02|0
1643037950000|2022-01-24 15:25:50|399.09|396.29|400|397.2|400|397.2|399.09|396.29|0
1643037960000|2022-01-24 15:26:00|400.18|397.38|399.46|396.66|400.37|397.57|399.46|396.66|0
1643037970000|2022-01-24 15:26:10|398.73|395.93|398.37|395.57|398.73|395.93|398.19|395.39|0
1643037980000|2022-01-24 15:26:20|397.64|394.84|396.01|393.21|397.64|394.84|396.01|393.21|0
1643037990000|2022-01-24 15:26:30|395.83|393.03|395.65|392.85|395.83|393.03|395.47|392.67|0
1643038000000|2022-01-24 15:26:40|396.01|393.21|396.92|394.12|396.92|394.12|395.55|392.75|0
1643038010000|2022-01-24 15:26:50|397.1|394.3|397.28|394.48|397.28|394.48|396.92|394.12|0
1643038020000|2022-01-24 15:27:00|397.46|394.66|396.91|394.11|397.46|394.66|396.55|393.75|0
1643038030000|2022-01-24 15:27:10|398|395.2|399.09|396.29|400|397.2|398|395.2|0
1643038040000|2022-01-24 15:27:20|400|397.2|402.73|399.93|402.91|400.11|400|397.2|0
1643038050000|2022-01-24 15:27:30|403.83|401.03|404.56|401.76|404.56|401.76|403.64|400.84|0
1643038060000|2022-01-24 15:27:40|404.83|402.03|404.56|401.76|404.83|402.03|404.37|401.57|0
1643038070000|2022-01-24 15:27:50|403.09|400.29|403.46|400.66|404.56|401.76|403.09|400.29|0
1643038080000|2022-01-24 15:28:00|403.09|400.29|402.18|399.38|403.09|400.29|402.18|399.38|0
1643038090000|2022-01-24 15:28:10|402.55|399.75|401.27|398.47|402.55|399.75|401.27|398.47|0
1643038100000|2022-01-24 15:28:20|401.82|399.02|401.27|398.47|401.82|399.02|401.27|398.47|0
1643038110000|2022-01-24 15:28:30|400.54|397.74|401.27|398.47|401.27|398.47|400|397.2|0
1643038120000|2022-01-24 15:28:40|402.36|399.56|401.18|398.38|402.36|399.56|401.18|398.38|0
1643038130000|2022-01-24 15:28:50|400.54|397.74|400.18|397.38|400.54|397.74|400.18|397.38|0
1643038140000|2022-01-24 15:29:00|400.54|397.74|398.81|396.01|400.54|397.74|398.81|396.01|0
1643038150000|2022-01-24 15:29:10|398.91|396.11|398.54|395.74|398.91|396.11|398.54|395.74|0
1643038160000|2022-01-24 15:29:20|399.09|396.29|400|397.2|400|397.2|398.73|395.93|0
1643038170000|2022-01-24 15:29:30|399.45|396.65|398.91|396.11|399.82|397.02|398.91|396.11|0
1643038180000|2022-01-24 15:29:40|398.18|395.38|398|395.2|398.73|395.93|398|395.2|0
1643038190000|2022-01-24 15:29:50|399.27|396.47|396.55|393.75|399.27|396.47|396.55|393.75|0
1643038200000|2022-01-24 15:30:00|396.82|394.02|399.63|396.83|399.63|396.83|396.55|393.75|0
1643038210000|2022-01-24 15:30:10|400.54|397.74|400.72|397.92|402.36|399.56|400.54|397.74|0
1643038220000|2022-01-24 15:30:20|399.72|396.92|397.45|394.65|399.72|396.92|397.45|394.65|0
1643038230000|2022-01-24 15:30:30|398.18|395.38|398.72|395.92|398.91|396.11|397.82|395.02|0
1643038240000|2022-01-24 15:30:40|399.81|397.01|399.27|396.47|399.81|397.01|399.27|396.47|0
1643038250000|2022-01-24 15:30:50|398.91|396.11|400.08|397.28|401.82|399.02|398.91|396.11|0
1643038260000|2022-01-24 15:31:00|399.45|396.65|398.36|395.56|399.45|396.65|398.36|395.56|0
1643038270000|2022-01-24 15:31:10|398.9|396.1|400.36|397.56|400.36|397.56|398.9|396.1|0
1643038280000|2022-01-24 15:31:20|398.9|396.1|400.08|397.28|400.08|397.28|398.9|396.1|0
1643038290000|2022-01-24 15:31:30|402.18|399.38|403.64|400.84|404.37|401.57|402.18|399.38|0
1643038300000|2022-01-24 15:31:40|404.19|401.39|402.91|400.11|404.19|401.39|402.73|399.93|0
1643038310000|2022-01-24 15:31:50|402.73|399.93|400.36|397.56|402.73|399.93|400.36|397.56|0
1643038320000|2022-01-24 15:32:00|401.09|398.29|402.72|399.92|402.72|399.92|401.09|398.29|0
1643038330000|2022-01-24 15:32:10|403.09|400.29|404.37|401.57|404.37|401.57|403.09|400.29|0
1643038340000|2022-01-24 15:32:20|405.46|402.66|404.37|401.57|405.46|402.66|404.37|401.57|0
1643038350000|2022-01-24 15:32:30|403.45|400.65|402.72|399.92|403.45|400.65|402.36|399.56|0
1643038360000|2022-01-24 15:32:40|404.37|401.57|404.55|401.75|404.73|401.93|404.37|401.57|0
1643038370000|2022-01-24 15:32:50|404|401.2|404.18|401.38|404.91|402.11|404|401.2|0
1643038380000|2022-01-24 15:33:00|404.27|401.47|407.2|404.4|407.2|404.4|404|401.2|0
1643038390000|2022-01-24 15:33:10|406.93|404.13|410.06|407.26|410.52|407.72|406.93|404.13|0
1643038400000|2022-01-24 15:33:20|409.88|407.08|405.62|402.82|409.88|407.08|405.62|402.82|0
1643038410000|2022-01-24 15:33:30|404.89|402.09|401.63|398.83|405.62|402.82|401.63|398.83|0
1643038420000|2022-01-24 15:33:40|400.72|397.92|401.27|398.47|401.45|398.65|400.72|397.92|0
1643038430000|2022-01-24 15:33:50|401.09|398.29|397.84|395.04|401.09|398.29|397.84|395.04|0
1643038440000|2022-01-24 15:34:00|397.47|394.67|400.23|397.43|400.23|397.43|397.47|394.67|0
1643038450000|2022-01-24 15:34:10|400.41|397.61|398.57|395.77|400.41|397.61|398.57|395.77|0
1643038460000|2022-01-24 15:34:20|398.21|395.41|398.76|395.96|399.31|396.51|398.21|395.41|0
1643038470000|2022-01-24 15:34:30|399.12|396.32|400.23|397.43|400.23|397.43|399.12|396.32|0
1643038480000|2022-01-24 15:34:40|399.86|397.06|401.7|398.9|401.7|398.9|399.86|397.06|0
1643038490000|2022-01-24 15:34:50|401.33|398.53|399.12|396.32|401.33|398.53|399.12|396.32|0
1643038500000|2022-01-24 15:35:00|397.84|395.04|396.19|393.39|397.84|395.04|396.01|393.21|0
1643038510000|2022-01-24 15:35:10|396.56|393.76|396.37|393.57|396.56|393.76|396.01|393.21|0
1643038520000|2022-01-24 15:35:20|396.46|393.66|394.73|391.93|396.46|393.66|394.73|391.93|0
1643038530000|2022-01-24 15:35:30|394.54|391.74|394.36|391.56|394.54|391.74|394|391.2|0
1643038540000|2022-01-24 15:35:40|395.27|392.47|397.1|394.3|397.47|394.67|395.27|392.47|0
1643038550000|2022-01-24 15:35:50|396.83|394.03|399.86|397.06|399.86|397.06|396.37|393.57|0
1643038560000|2022-01-24 15:36:00|400.41|397.61|403.72|400.92|403.72|400.92|400.41|397.61|0
1643038570000|2022-01-24 15:36:10|403.54|400.74|402.8|400|404.09|401.29|402.43|399.63|0
1643038580000|2022-01-24 15:36:20|401.88|399.08|403.54|400.74|403.54|400.74|401.88|399.08|0
1643038590000|2022-01-24 15:36:30|402.62|399.82|403.72|400.92|403.72|400.92|402.62|399.82|0
1643038600000|2022-01-24 15:36:40|401.69|398.89|400.77|397.97|401.69|398.89|399.67|396.87|0
1643038610000|2022-01-24 15:36:50|402.06|399.26|401.33|398.53|403.35|400.55|401.33|398.53|0
1643038620000|2022-01-24 15:37:00|400.96|398.16|403.91|401.11|403.91|401.11|400.96|398.16|0
1643038630000|2022-01-24 15:37:10|399.58|396.78|401.43|398.63|401.43|398.63|399.39|396.59|0
1643038640000|2022-01-24 15:37:20|401.33|398.53|401.24|398.44|401.51|398.71|401.24|398.44|0
1643038650000|2022-01-24 15:37:30|403.46|400.66|404.76|401.96|404.76|401.96|403.46|400.66|0
1643038660000|2022-01-24 15:37:40|405.69|402.89|404.58|401.78|405.69|402.89|404.58|401.78|0
1643038670000|2022-01-24 15:37:50|404.95|402.15|404.21|401.41|404.95|402.15|404.21|401.41|0
1643038680000|2022-01-24 15:38:00|404.95|402.15|403.46|400.66|404.95|402.15|403.46|400.66|0
1643038690000|2022-01-24 15:38:10|403.37|400.57|402.63|399.83|403.46|400.66|402.63|399.83|0
1643038700000|2022-01-24 15:38:20|403.28|400.48|403.09|400.29|403.46|400.66|403.09|400.29|0
1643038710000|2022-01-24 15:38:30|402.91|400.11|401.05|398.25|402.91|400.11|401.05|398.25|0
1643038720000|2022-01-24 15:38:40|400.87|398.07|400.5|397.7|401.05|398.25|400.4|397.6|0
1643038730000|2022-01-24 15:38:50|401.05|398.25|400.31|397.51|401.05|398.25|400.31|397.51|0
1643038740000|2022-01-24 15:39:00|400.5|397.7|401.98|399.18|401.98|399.18|400.5|397.7|0
1643038750000|2022-01-24 15:39:10|401.79|398.99|401.33|398.53|401.79|398.99|401.33|398.53|0
1643038760000|2022-01-24 15:39:20|400.13|397.33|400.96|398.16|400.96|398.16|399.94|397.14|0
1643038770000|2022-01-24 15:39:30|399.94|397.14|400.59|397.79|400.68|397.88|399.94|397.14|0
1643038780000|2022-01-24 15:39:40|400.5|397.7|400.5|397.7|400.5|397.7|399.57|396.77|0
1643038790000|2022-01-24 15:39:50|401.42|398.62|400.31|397.51|401.42|398.62|400.31|397.51|0
1643038800000|2022-01-24 15:40:00|399.39|396.59|398.28|395.48|399.39|396.59|398.28|395.48|0
1643038810000|2022-01-24 15:40:10|398.83|396.03|397.36|394.56|398.83|396.03|397.36|394.56|0
1643038820000|2022-01-24 15:40:20|397.54|394.74|398.46|395.66|398.46|395.66|397.54|394.74|0
1643038830000|2022-01-24 15:40:30|398.28|395.48|396.44|393.64|398.28|395.48|396.44|393.64|0
1643038840000|2022-01-24 15:40:40|396.8|394|394.32|391.52|396.8|394|394.32|391.52|0
1643038850000|2022-01-24 15:40:50|394.6|391.8|395.15|392.35|395.15|392.35|394.6|391.8|0
1643038860000|2022-01-24 15:41:00|395.51|392.71|396.43|393.63|396.43|393.63|395.15|392.35|0
1643038870000|2022-01-24 15:41:10|397.54|394.74|397.36|394.56|399.39|396.59|397.36|394.56|0
1643038880000|2022-01-24 15:41:20|397.72|394.92|398.65|395.85|398.65|395.85|397.72|394.92|0
1643038890000|2022-01-24 15:41:30|397.63|394.83|394.59|391.79|397.63|394.83|394.59|391.79|0
1643038900000|2022-01-24 15:41:40|394.96|392.16|397.08|394.28|397.08|394.28|394.96|392.16|0
1643038910000|2022-01-24 15:41:50|396.99|394.19|396.62|393.82|397.36|394.56|395.7|392.9|0
1643038920000|2022-01-24 15:42:00|395.7|392.9|396.07|393.27|396.25|393.45|395.7|392.9|0
1643038930000|2022-01-24 15:42:10|395.88|393.08|396.06|393.26|396.25|393.45|395.14|392.34|0
1643038940000|2022-01-24 15:42:20|395.33|392.53|396.8|394|398.18|395.38|395.33|392.53|0
1643038950000|2022-01-24 15:42:30|396.99|394.19|396.06|393.26|396.99|394.19|396.06|393.26|0
1643038960000|2022-01-24 15:42:40|396.8|394|398.28|395.48|398.28|395.48|396.8|394|0
1643038970000|2022-01-24 15:42:50|398.83|396.03|398.46|395.66|398.83|396.03|397.72|394.92|0
1643038980000|2022-01-24 15:43:00|397.72|394.92|397.91|395.11|399.75|396.95|397.72|394.92|0
1643038990000|2022-01-24 15:43:10|397.72|394.92|398.09|395.29|398.83|396.03|397.72|394.92|0
1643039000000|2022-01-24 15:43:20|399.94|397.14|399.57|396.77|399.94|397.14|399.01|396.21|0
1643039010000|2022-01-24 15:43:30|397.1|394.3|399.14|396.34|399.14|396.34|397.1|394.3|0
1643039020000|2022-01-24 15:43:40|399.51|396.71|398.02|395.22|399.51|396.71|398.02|395.22|0
1643039030000|2022-01-24 15:43:50|400.07|397.27|398.77|395.97|400.07|397.27|398.77|395.97|0
1643039040000|2022-01-24 15:44:00|398.95|396.15|399.88|397.08|399.88|397.08|398.58|395.78|0
1643039050000|2022-01-24 15:44:10|400.81|398.01|400.07|397.27|400.81|398.01|399.51|396.71|0
1643039060000|2022-01-24 15:44:20|400.44|397.64|401|398.2|401.19|398.39|400.44|397.64|0
1643039070000|2022-01-24 15:44:30|400.34|397.54|400.44|397.64|401.19|398.39|400.34|397.54|0
1643039080000|2022-01-24 15:44:40|402.68|399.88|402.12|399.32|402.68|399.88|401.83|399.03|0
1643039090000|2022-01-24 15:44:50|401|398.2|403.05|400.25|403.61|400.81|401|398.2|0
1643039100000|2022-01-24 15:45:00|403.24|400.44|402.3|399.5|403.24|400.44|402.3|399.5|0
1643039110000|2022-01-24 15:45:10|402.86|400.06|401.74|398.94|403.7|400.9|401.74|398.94|0
1643039120000|2022-01-24 15:45:20|401|398.2|400.81|398.01|401|398.2|400.44|397.64|0
1643039130000|2022-01-24 15:45:30|399.88|397.08|399.32|396.52|400.07|397.27|399.32|396.52|0
1643039140000|2022-01-24 15:45:40|397.47|394.67|396.91|394.11|397.47|394.67|396.72|393.92|0
1643039150000|2022-01-24 15:45:50|395.98|393.18|392.84|390.04|395.98|393.18|392.65|389.85|0
1643039160000|2022-01-24 15:46:00|391.73|388.93|391.18|388.38|392.65|389.85|391.18|388.38|0
1643039170000|2022-01-24 15:46:10|390.81|388.01|393.66|390.86|393.66|390.86|390.81|388.01|0
1643039180000|2022-01-24 15:46:20|392.65|389.85|392.84|390.04|393.48|390.68|392.19|389.39|0
1643039190000|2022-01-24 15:46:30|392.47|389.67|391.91|389.11|392.47|389.67|390.99|388.19|0
1643039200000|2022-01-24 15:46:40|390.62|387.82|390.99|388.19|392.1|389.3|390.62|387.82|0
1643039210000|2022-01-24 15:46:50|390.81|388.01|390.26|387.46|390.81|388.01|390.26|387.46|0
1643039220000|2022-01-24 15:47:00|389.7|386.9|388.78|385.98|389.7|386.9|388.42|385.62|0
1643039230000|2022-01-24 15:47:10|389.79|386.99|388.05|385.25|389.79|386.99|388.05|385.25|0
1643039240000|2022-01-24 15:47:20|388.23|385.43|389.15|386.35|389.89|387.09|388.23|385.43|0
1643039250000|2022-01-24 15:47:30|388.05|385.25|389.33|386.53|389.52|386.72|388.05|385.25|0
1643039260000|2022-01-24 15:47:40|388.78|385.98|387.13|384.33|389.52|386.72|387.13|384.33|0
1643039270000|2022-01-24 15:47:50|386.21|383.41|387.77|384.97|387.86|385.06|386.21|383.41|0
1643039280000|2022-01-24 15:48:00|386.76|383.96|386.21|383.41|386.95|384.15|386.21|383.41|0
1643039290000|2022-01-24 15:48:10|386.58|383.78|386.21|383.41|386.76|383.96|386.21|383.41|0
1643039300000|2022-01-24 15:48:20|386.58|383.78|386.21|383.41|386.95|384.15|386.21|383.41|0
1643039310000|2022-01-24 15:48:30|384.93|382.13|384.2|381.4|384.93|382.13|384.2|381.4|0
1643039320000|2022-01-24 15:48:40|384.57|381.77|382.56|379.76|385.2|382.4|382.56|379.76|0
1643039330000|2022-01-24 15:48:50|382.83|380.03|381.28|378.48|382.83|380.03|381.28|378.48|0
1643039340000|2022-01-24 15:49:00|381.1|378.3|381.64|378.84|382.37|379.57|381.1|378.3|0
1643039350000|2022-01-24 15:49:10|381.83|379.03|382.19|379.39|382.19|379.39|381.83|379.03|0
1643039360000|2022-01-24 15:49:20|381.1|378.3|383.28|380.48|383.28|380.48|381.1|378.3|0
1643039370000|2022-01-24 15:49:30|382.74|379.94|383.28|380.48|383.65|380.85|382.74|379.94|0
1643039380000|2022-01-24 15:49:40|383.1|380.3|384.75|381.95|384.75|381.95|382.74|379.94|0
1643039390000|2022-01-24 15:49:50|385.02|382.22|393.66|390.86|393.66|390.86|384.38|381.58|0
1643039400000|2022-01-24 15:50:00|393.38|390.58|385.88|383.08|393.38|390.58|382.2|379.4|0
1643039410000|2022-01-24 15:50:10|384.88|382.08|388.16|385.36|388.16|385.36|384.88|382.08|0
1643039420000|2022-01-24 15:50:20|388.53|385.73|388.89|386.09|389.26|386.46|388.53|385.73|0
1643039430000|2022-01-24 15:50:30|389.99|387.19|385.68|382.88|389.99|387.19|385.68|382.88|0
1643039440000|2022-01-24 15:50:40|385.5|382.7|385.87|383.07|385.87|383.07|384.86|382.06|0
1643039450000|2022-01-24 15:50:50|386.05|383.25|386.23|383.43|386.23|383.43|385.32|382.52|0
1643039460000|2022-01-24 15:51:00|387.15|384.35|385.95|383.15|387.15|384.35|385.32|382.52|0
1643039470000|2022-01-24 15:51:10|385.22|382.42|385.5|382.7|385.5|382.7|383.86|381.06|0
1643039480000|2022-01-24 15:51:20|384.95|382.15|385.5|382.7|385.5|382.7|384.77|381.97|0
1643039490000|2022-01-24 15:51:30|382.76|379.96|384.04|381.24|384.04|381.24|382.76|379.96|0
1643039500000|2022-01-24 15:51:40|383.86|381.06|383.49|380.69|384.4|381.6|383.49|380.69|0
1643039510000|2022-01-24 15:51:50|384.77|381.97|385.5|382.7|385.5|382.7|384.22|381.42|0
1643039520000|2022-01-24 15:52:00|386.23|383.43|384.58|381.78|386.23|383.43|384.04|381.24|0
1643039530000|2022-01-24 15:52:10|384.22|381.42|384.85|382.05|384.85|382.05|383.76|380.96|0
1643039540000|2022-01-24 15:52:20|386.05|383.25|387.14|384.34|387.14|384.34|386.05|383.25|0
1643039550000|2022-01-24 15:52:30|386.87|384.07|387.51|384.71|387.51|384.71|386.41|383.61|0
1643039560000|2022-01-24 15:52:40|386.87|384.07|387.41|384.61|387.41|384.61|386.87|384.07|0
1643039570000|2022-01-24 15:52:50|387.51|384.71|386.41|383.61|387.51|384.71|386.41|383.61|0
1643039580000|2022-01-24 15:53:00|386.23|383.43|387.33|384.53|387.33|384.53|386.23|383.43|0
1643039590000|2022-01-24 15:53:10|387.78|384.98|387.88|385.08|389.16|386.36|387.69|384.89|0
1643039600000|2022-01-24 15:53:20|388.06|385.26|389.34|386.54|389.34|386.54|388.06|385.26|0
1643039610000|2022-01-24 15:53:30|388.98|386.18|389.16|386.36|389.16|386.36|388.24|385.44|0
1643039620000|2022-01-24 15:53:40|389.89|387.09|392.47|389.67|392.47|389.67|389.89|387.09|0
1643039630000|2022-01-24 15:53:50|391.92|389.12|394.5|391.7|394.5|391.7|391.92|389.12|0
1643039640000|2022-01-24 15:54:00|395.79|392.99|394.13|391.33|395.79|392.99|394.13|391.33|0
1643039650000|2022-01-24 15:54:10|391.28|388.48|391.47|388.67|391.47|388.67|390.73|387.93|0
1643039660000|2022-01-24 15:54:20|391.65|388.85|392.86|390.06|392.86|390.06|391.65|388.85|0
1643039670000|2022-01-24 15:54:30|393.14|390.34|393.14|390.34|393.32|390.52|393.14|390.34|0
1643039680000|2022-01-24 15:54:40|394.25|391.45|393.51|390.71|394.25|391.45|393.51|390.71|0
1643039690000|2022-01-24 15:54:50|394.25|391.45|395.18|392.38|395.55|392.75|394.25|391.45|0
1643039700000|2022-01-24 15:55:00|395.74|392.94|395.55|392.75|395.74|392.94|395.55|392.75|0
1643039710000|2022-01-24 15:55:10|395.08|392.28|394.25|391.45|395.08|392.28|393.32|390.52|0
1643039720000|2022-01-24 15:55:20|393.32|390.52|392.02|389.22|393.32|390.52|392.02|389.22|0
1643039730000|2022-01-24 15:55:30|392.58|389.78|392.76|389.96|392.95|390.15|392.58|389.78|0
1643039740000|2022-01-24 15:55:40|394.99|392.19|394.34|391.54|394.99|392.19|393.88|391.08|0
1643039750000|2022-01-24 15:55:50|393.69|390.89|393.88|391.08|393.88|391.08|393.14|390.34|0
1643039760000|2022-01-24 15:56:00|393.32|390.52|392.95|390.15|393.32|390.52|391.28|388.48|0
1643039770000|2022-01-24 15:56:10|391.84|389.04|389.8|387|391.84|389.04|389.8|387|0
1643039780000|2022-01-24 15:56:20|389.43|386.63|390.17|387.37|390.17|387.37|389.25|386.45|0
1643039790000|2022-01-24 15:56:30|389.99|387.19|389.99|387.19|390.17|387.37|389.8|387|0
1643039800000|2022-01-24 15:56:40|390.73|387.93|389.06|386.26|390.73|387.93|389.06|386.26|0
1643039810000|2022-01-24 15:56:50|390.91|388.11|392.48|389.68|392.48|389.68|390.91|388.11|0
1643039820000|2022-01-24 15:57:00|392.21|389.41|391|388.2|392.21|389.41|391|388.2|0
1643039830000|2022-01-24 15:57:10|391.18|388.38|393.69|390.89|393.69|390.89|390.91|388.11|0
1643039840000|2022-01-24 15:57:20|392.21|389.41|394.8|392|394.8|392|392.21|389.41|0
1643039850000|2022-01-24 15:57:30|395.18|392.38|393.88|391.08|395.36|392.56|393.88|391.08|0
1643039860000|2022-01-24 15:57:40|395.18|392.38|395.92|393.12|396.11|393.31|395.18|392.38|0
1643039870000|2022-01-24 15:57:50|394.99|392.19|392.95|390.15|394.99|392.19|392.95|390.15|0
1643039880000|2022-01-24 15:58:00|392.58|389.78|394.99|392.19|394.99|392.19|392.58|389.78|0
1643039890000|2022-01-24 15:58:10|394.8|392|392.58|389.78|394.8|392|392.58|389.78|0
1643039900000|2022-01-24 15:58:20|392.76|389.96|392.21|389.41|392.76|389.96|392.21|389.41|0
1643039910000|2022-01-24 15:58:30|389.98|387.18|389.24|386.44|390.17|387.37|389.06|386.26|0
1643039920000|2022-01-24 15:58:40|389.43|386.63|389.43|386.63|389.43|386.63|388.87|386.07|0
1643039930000|2022-01-24 15:58:50|388.78|385.98|387.21|384.41|388.78|385.98|386.75|383.95|0
1643039940000|2022-01-24 15:59:00|386.66|383.86|386.11|383.31|386.66|383.86|386.11|383.31|0
1643039950000|2022-01-24 15:59:10|385.28|382.48|387.03|384.23|387.58|384.78|385.28|382.48|0
1643039960000|2022-01-24 15:59:20|387.3|384.5|386.11|383.31|387.3|384.5|386.11|383.31|0
1643039970000|2022-01-24 15:59:30|386.75|383.95|386.66|383.86|387.21|384.41|385.74|382.94|0
1643039980000|2022-01-24 15:59:40|386.29|383.49|385.92|383.12|386.48|383.68|384.45|381.65|0
1643039990000|2022-01-24 15:59:50|384.64|381.84|385.37|382.57|385.37|382.57|384.09|381.29|0
1643040000000|2022-01-24 16:00:00|385|382.2|383.72|380.92|385.37|382.57|383.72|380.92|0
1643040010000|2022-01-24 16:00:10|384.45|381.65|383.17|380.37|384.45|381.65|383.17|380.37|0
1643040020000|2022-01-24 16:00:20|383.35|380.55|383.17|380.37|383.35|380.55|382.98|380.18|0
1643040030000|2022-01-24 16:00:30|383.53|380.73|384.27|381.47|384.64|381.84|383.53|380.73|0
1643040040000|2022-01-24 16:00:40|384.64|381.84|385.09|382.29|385.37|382.57|384.64|381.84|0
1643040050000|2022-01-24 16:00:50|384.42|382.42|382.3|380.3|384.42|382.42|382.3|380.3|0
1643040060000|2022-01-24 16:01:00|380.93|378.93|380.84|378.84|380.93|378.93|380.75|378.75|0
1643040070000|2022-01-24 16:01:10|378.92|376.92|379.84|377.84|379.84|377.84|378.92|376.92|0
1643040080000|2022-01-24 16:01:20|379.29|377.29|380.38|378.38|380.38|378.38|379.1|377.1|0
1643040090000|2022-01-24 16:01:30|380.02|378.02|379.02|377.02|380.02|378.02|378.92|376.92|0
1643040100000|2022-01-24 16:01:40|379.11|377.11|380.21|378.21|380.21|378.21|379.02|377.02|0
1643040110000|2022-01-24 16:01:50|381.22|379.22|380.03|378.03|381.22|379.22|380.03|378.03|0
1643040120000|2022-01-24 16:02:00|380.21|378.21|382.6|380.6|382.6|380.6|380.03|378.03|0
1643040130000|2022-01-24 16:02:10|383.52|381.52|382.41|380.41|384.25|382.25|382.41|380.41|0
1643040140000|2022-01-24 16:02:20|383.15|381.15|381.31|379.31|383.15|381.15|381.31|379.31|0
1643040150000|2022-01-24 16:02:30|380.94|378.94|380.58|378.58|380.94|378.94|380.39|378.39|0
1643040160000|2022-01-24 16:02:40|381.49|379.49|379.84|377.84|381.49|379.49|379.84|377.84|0
1643040170000|2022-01-24 16:02:50|379.3|377.3|380.94|378.94|380.94|378.94|378.93|376.93|0
1643040180000|2022-01-24 16:03:00|380.48|378.48|382.78|380.78|382.78|380.78|380.48|378.48|0
1643040190000|2022-01-24 16:03:10|381.86|379.86|382.96|380.96|382.96|380.96|381.86|379.86|0
1643040200000|2022-01-24 16:03:20|382.41|380.41|381.86|379.86|382.96|380.96|381.86|379.86|0
1643040210000|2022-01-24 16:03:30|381.49|379.49|380.58|378.58|381.49|379.49|380.58|378.58|0
1643040220000|2022-01-24 16:03:40|379.84|377.84|379.29|377.29|379.84|377.84|379.11|377.11|0
1643040230000|2022-01-24 16:03:50|379.11|377.11|380.39|378.39|380.39|378.39|379.11|377.11|0
1643040240000|2022-01-24 16:04:00|380.21|378.21|381.76|379.76|381.76|379.76|380.21|378.21|0
1643040250000|2022-01-24 16:04:10|381.31|379.31|380.39|378.39|381.31|379.31|380.39|378.39|0
1643040260000|2022-01-24 16:04:20|381.13|379.13|382.41|380.41|382.41|380.41|381.13|379.13|0
1643040270000|2022-01-24 16:04:30|381.68|379.68|380.94|378.94|381.68|379.68|380.94|378.94|0
1643040280000|2022-01-24 16:04:40|380.39|378.39|378.93|376.93|380.39|378.39|378.93|376.93|0
1643040290000|2022-01-24 16:04:50|379.38|377.38|380.57|378.57|380.57|378.57|379.29|377.29|0
1643040300000|2022-01-24 16:05:00|379.38|377.38|376.73|374.73|379.38|377.38|376.73|374.73|0
1643040310000|2022-01-24 16:05:10|375.64|373.64|376.46|374.46|376.73|374.73|374.91|372.91|0
1643040320000|2022-01-24 16:05:20|377.37|375.37|376.92|374.92|377.37|375.37|376.09|374.09|0
1643040330000|2022-01-24 16:05:30|376.27|374.27|376.92|374.92|376.92|374.92|376.27|374.27|0
1643040340000|2022-01-24 16:05:40|376.73|374.73|376.73|374.73|376.73|374.73|376|374|0
1643040350000|2022-01-24 16:05:50|376.37|374.37|375.46|373.46|376.37|374.37|375.46|373.46|0
1643040360000|2022-01-24 16:06:00|374.37|372.37|374.91|372.91|374.91|372.91|374.37|372.37|0
1643040370000|2022-01-24 16:06:10|374.36|372.36|374.73|372.73|375.09|373.09|374.36|372.36|0
1643040380000|2022-01-24 16:06:20|375.46|373.46|376.92|374.92|376.92|374.92|375.09|373.09|0
1643040390000|2022-01-24 16:06:30|377.65|375.65|377.1|375.1|377.83|375.83|377.1|375.1|0
1643040400000|2022-01-24 16:06:40|376.73|374.73|379.29|377.29|379.29|377.29|376.73|374.73|0
1643040410000|2022-01-24 16:06:50|378.38|376.38|377.46|375.46|378.38|376.38|377.46|375.46|0
1643040420000|2022-01-24 16:07:00|376.73|374.73|376.55|374.55|376.73|374.73|375.46|373.46|0
1643040430000|2022-01-24 16:07:10|376.73|374.73|377.28|375.28|377.28|375.28|376.55|374.55|0
1643040440000|2022-01-24 16:07:20|376.37|374.37|374.55|372.55|377.1|375.1|374.55|372.55|0
1643040450000|2022-01-24 16:07:30|374|372|374.18|372.18|374.18|372.18|374|372|0
1643040460000|2022-01-24 16:07:40|373.82|371.82|373.64|371.64|373.82|371.82|373.09|371.09|0
1643040470000|2022-01-24 16:07:50|373.27|371.27|374.36|372.36|374.36|372.36|372.91|370.91|0
1643040480000|2022-01-24 16:08:00|374|372|374.09|372.09|374.18|372.18|374|372|0
1643040490000|2022-01-24 16:08:10|374.91|372.91|374.63|372.63|376|374|374.63|372.63|0
1643040500000|2022-01-24 16:08:20|374.18|372.18|375.64|373.64|375.64|373.64|374.18|372.18|0
1643040510000|2022-01-24 16:08:30|375.09|373.09|374.54|372.54|375.09|373.09|374.36|372.36|0
1643040520000|2022-01-24 16:08:40|374.91|372.91|375.09|373.09|375.45|373.45|374.81|372.81|0
1643040530000|2022-01-24 16:08:50|375.27|373.27|377.64|375.64|378.01|376.01|375.27|373.27|0
1643040540000|2022-01-24 16:09:00|378.01|376.01|377.46|375.46|378.37|376.37|377.46|375.46|0
1643040550000|2022-01-24 16:09:10|376.37|374.37|375.91|373.91|376.55|374.55|375.91|373.91|0
1643040560000|2022-01-24 16:09:20|375.82|373.82|375.45|373.45|376.91|374.91|375.45|373.45|0
1643040570000|2022-01-24 16:09:30|376.55|374.55|376.18|374.18|376.55|374.55|375.45|373.45|0
1643040580000|2022-01-24 16:09:40|376|374|375.09|373.09|376.18|374.18|375.09|373.09|0
1643040590000|2022-01-24 16:09:50|376|374|374.54|372.54|376|374|374.54|372.54|0
1643040600000|2022-01-24 16:10:00|374.72|372.72|374.63|372.63|374.72|372.72|373.81|371.81|0
1643040610000|2022-01-24 16:10:10|376.36|374.36|375.63|373.63|376.55|374.55|375.63|373.63|0
1643040620000|2022-01-24 16:10:20|375.27|373.27|374.91|372.91|375.27|373.27|374.91|372.91|0
1643040630000|2022-01-24 16:10:30|374.99|372.99|373.45|371.45|375.45|373.45|373.45|371.45|0
1643040640000|2022-01-24 16:10:40|372.54|370.54|370.27|368.27|372.54|370.54|370.27|368.27|0
1643040650000|2022-01-24 16:10:50|370|368|368.74|366.74|370|368|368.74|366.74|0
1643040660000|2022-01-24 16:11:00|369.28|367.28|371.63|369.63|371.63|369.63|369.28|367.28|0
1643040670000|2022-01-24 16:11:10|370.37|368.37|370.55|368.55|370.73|368.73|370.37|368.37|0
1643040680000|2022-01-24 16:11:20|370.73|368.73|370.18|368.18|370.73|368.73|370|368|0
1643040690000|2022-01-24 16:11:30|369.82|367.82|372|370|372|370|369.82|367.82|0
1643040700000|2022-01-24 16:11:40|372.54|370.54|371.27|369.27|372.54|370.54|371.27|369.27|0
1643040710000|2022-01-24 16:11:50|371.18|369.18|373.27|371.27|373.45|371.45|371.18|369.18|0
1643040720000|2022-01-24 16:12:00|372|370|371.63|369.63|372.26|370.26|371.63|369.63|0
1643040730000|2022-01-24 16:12:10|371.09|369.09|372.42|370.42|372.6|370.6|369.71|367.71|0
1643040740000|2022-01-24 16:12:20|371.88|369.88|371.7|369.7|371.88|369.88|371.34|369.34|0
1643040750000|2022-01-24 16:12:30|371.34|369.34|373.78|371.78|373.78|371.78|371.34|369.34|0
1643040760000|2022-01-24 16:12:40|373.96|371.96|376.41|374.41|376.41|374.41|373.96|371.96|0
1643040770000|2022-01-24 16:12:50|377.04|375.04|375.87|373.87|377.04|375.04|375.87|373.87|0
1643040780000|2022-01-24 16:13:00|375.32|373.32|373.69|371.69|375.32|373.32|373.69|371.69|0
1643040790000|2022-01-24 16:13:10|373.87|371.87|374.78|372.78|374.86|372.86|373.87|371.87|0
1643040800000|2022-01-24 16:13:20|373.87|371.87|373.14|371.14|373.87|371.87|373.14|371.14|0
1643040810000|2022-01-24 16:13:30|372.42|370.42|371.34|369.34|372.42|370.42|371.34|369.34|0
1643040820000|2022-01-24 16:13:40|371.7|369.7|371.52|369.52|371.7|369.7|371.52|369.52|0
1643040830000|2022-01-24 16:13:50|372.24|370.24|372.42|370.42|373.14|371.14|372.24|370.24|0
1643040840000|2022-01-24 16:14:00|372.69|370.69|372.96|370.96|373.51|371.51|372.42|370.42|0
1643040850000|2022-01-24 16:14:10|372.69|370.69|373.32|371.32|373.32|371.32|372.69|370.69|0
1643040860000|2022-01-24 16:14:20|372.6|370.6|372.06|370.06|374.59|372.59|372.06|370.06|0
1643040870000|2022-01-24 16:14:30|372.6|370.6|372.06|370.06|372.6|370.6|371.88|369.88|0
1643040880000|2022-01-24 16:14:40|372.24|370.24|372.42|370.42|372.42|370.42|371.51|369.51|0
1643040890000|2022-01-24 16:14:50|372.96|370.96|371.96|369.96|373.14|371.14|371.96|369.96|0
1643040900000|2022-01-24 16:15:00|372.6|370.6|372.42|370.42|373.5|371.5|372.42|370.42|0
1643040910000|2022-01-24 16:15:10|372.87|370.87|372.51|370.51|372.87|370.87|372.51|370.51|0
1643040920000|2022-01-24 16:15:20|372.87|370.87|373.14|371.14|373.14|371.14|372.5|370.5|0
1643040930000|2022-01-24 16:15:30|372.78|370.78|372.6|370.6|372.78|370.78|371.51|369.51|0
1643040940000|2022-01-24 16:15:40|372.5|370.5|371.33|369.33|372.5|370.5|371.33|369.33|0
1643040950000|2022-01-24 16:15:50|371.51|369.51|372.42|370.42|372.42|370.42|371.51|369.51|0
1643040960000|2022-01-24 16:16:00|372.96|370.96|374.5|372.5|375.04|373.04|372.96|370.96|0
1643040970000|2022-01-24 16:16:10|374.41|372.41|372.96|370.96|374.41|372.41|372.96|370.96|0
1643040980000|2022-01-24 16:16:20|372.78|370.78|374.05|372.05|374.5|372.5|372.42|370.42|0
1643040990000|2022-01-24 16:16:30|373.68|371.68|372.05|370.05|373.68|371.68|372.05|370.05|0
1643041000000|2022-01-24 16:16:40|372.78|370.78|373.32|371.32|373.32|371.32|372.78|370.78|0
1643041010000|2022-01-24 16:16:50|372.42|370.42|375.68|373.68|375.68|373.68|372.42|370.42|0
1643041020000|2022-01-24 16:17:00|376.22|374.22|376.59|374.59|376.59|374.59|375.86|373.86|0
1643041030000|2022-01-24 16:17:10|375.68|373.68|375.77|373.77|377.58|375.58|375.68|373.68|0
1643041040000|2022-01-24 16:17:20|376.04|374.04|373.68|371.68|376.04|374.04|373.68|371.68|0
1643041050000|2022-01-24 16:17:30|373.77|371.77|373.5|371.5|373.77|371.77|373.5|371.5|0
1643041060000|2022-01-24 16:17:40|372.23|370.23|372.6|370.6|373.14|371.14|372.23|370.23|0
1643041070000|2022-01-24 16:17:50|372.5|370.5|373.14|371.14|373.14|371.14|372.23|370.23|0
1643041080000|2022-01-24 16:18:00|373.68|371.68|374.59|372.59|374.59|372.59|373.14|371.14|0
1643041090000|2022-01-24 16:18:10|373.77|371.77|373.14|371.14|373.77|371.77|373.14|371.14|0
1643041100000|2022-01-24 16:18:20|372.96|370.96|371.33|369.33|373.04|371.04|371.33|369.33|0
1643041110000|2022-01-24 16:18:30|371.42|369.42|370.97|368.97|371.42|369.42|370.61|368.61|0
1643041120000|2022-01-24 16:18:40|369.97|367.97|370.07|368.07|370.25|368.25|369.97|367.97|0
1643041130000|2022-01-24 16:18:50|370.61|368.61|373.04|371.04|373.04|371.04|370.15|368.15|0
1643041140000|2022-01-24 16:19:00|373.32|371.32|372.5|370.5|373.32|371.32|372.23|370.23|0
1643041150000|2022-01-24 16:19:10|375.31|373.31|374.49|372.49|375.31|373.31|374.22|372.22|0
1643041160000|2022-01-24 16:19:20|375.68|373.68|373.86|371.86|375.68|373.68|373.86|371.86|0
1643041170000|2022-01-24 16:19:30|373.32|371.32|373.14|371.14|373.41|371.41|372.96|370.96|0
1643041180000|2022-01-24 16:19:40|372.78|370.78|374.41|372.41|374.59|372.59|372.78|370.78|0
1643041190000|2022-01-24 16:19:50|374.22|372.22|373.86|371.86|374.22|372.22|373.5|371.5|0
1643041200000|2022-01-24 16:20:00|374.04|372.04|374.41|372.41|374.41|372.41|374.04|372.04|0
1643041210000|2022-01-24 16:20:10|374.04|372.04|374.95|372.95|375.22|373.22|374.04|372.04|0
1643041220000|2022-01-24 16:20:20|374.59|372.59|375.31|373.31|375.31|373.31|374.59|372.59|0
1643041230000|2022-01-24 16:20:30|375.68|373.68|377.4|375.4|377.4|375.4|375.31|373.31|0
1643041240000|2022-01-24 16:20:40|377.31|375.31|379.32|377.32|379.32|377.32|377.31|375.31|0
1643041250000|2022-01-24 16:20:50|379.5|377.5|379.22|377.22|379.77|377.77|379.22|377.22|0
1643041260000|2022-01-24 16:21:00|377.58|375.58|377.13|375.13|377.94|375.94|377.13|375.13|0
1643041270000|2022-01-24 16:21:10|377.03|375.03|378.59|376.59|378.59|376.59|377.03|375.03|0
1643041280000|2022-01-24 16:21:20|379.13|377.13|377.86|375.86|379.13|377.13|377.86|375.86|0
1643041290000|2022-01-24 16:21:30|377.4|375.4|380.04|378.04|380.04|378.04|377.4|375.4|0
1643041300000|2022-01-24 16:21:40|380.13|378.13|380.23|378.23|380.59|378.59|380.13|378.13|0
1643041310000|2022-01-24 16:21:50|380.04|378.04|378.77|376.77|380.04|378.04|378.77|376.77|0
1643041320000|2022-01-24 16:22:00|378.49|376.49|379.13|377.13|379.13|377.13|377.94|375.94|0
1643041330000|2022-01-24 16:22:10|378.4|376.4|378.4|376.4|378.49|376.49|377.94|375.94|0
1643041340000|2022-01-24 16:22:20|379.58|377.58|380.77|378.77|380.77|378.77|379.58|377.58|0
1643041350000|2022-01-24 16:22:30|380.59|378.59|381.32|379.32|382.05|380.05|380.13|378.13|0
1643041360000|2022-01-24 16:22:40|381.69|379.69|381.69|379.69|382.05|380.05|381.5|379.5|0
1643041370000|2022-01-24 16:22:50|380.96|378.96|380.04|378.04|380.96|378.96|380.04|378.04|0
1643041380000|2022-01-24 16:23:00|379.86|377.86|376.94|374.94|379.86|377.86|376.94|374.94|0
1643041390000|2022-01-24 16:23:10|377.13|375.13|374.95|372.95|377.13|375.13|374.95|372.95|0
1643041400000|2022-01-24 16:23:20|374.4|372.4|373.31|371.31|374.4|372.4|373.31|371.31|0
1643041410000|2022-01-24 16:23:30|373.94|371.94|374.4|372.4|374.4|372.4|373.94|371.94|0
1643041420000|2022-01-24 16:23:40|374.31|372.31|374.95|372.95|374.95|372.95|374.04|372.04|0
1643041430000|2022-01-24 16:23:50|374.04|372.04|372.59|370.59|374.04|372.04|372.41|370.41|0
1643041440000|2022-01-24 16:24:00|373.68|371.68|372.77|370.77|373.68|371.68|372.77|370.77|0
1643041450000|2022-01-24 16:24:10|374.22|372.22|374.58|372.58|374.76|372.76|374.22|372.22|0
1643041460000|2022-01-24 16:24:20|374.22|372.22|376.03|374.03|377.13|375.13|374.22|372.22|0
1643041470000|2022-01-24 16:24:30|375.67|373.67|376.12|374.12|376.12|374.12|375.58|373.58|0
1643041480000|2022-01-24 16:24:40|375.85|373.85|375.49|373.49|376.58|374.58|375.49|373.49|0
1643041490000|2022-01-24 16:24:50|375.31|373.31|373.67|371.67|375.31|373.31|373.49|371.49|0
1643041500000|2022-01-24 16:25:00|374.76|372.76|373.67|371.67|374.76|372.76|373.31|371.31|0
1643041510000|2022-01-24 16:25:10|373.31|371.31|372.23|370.23|373.31|371.31|372.23|370.23|0
1643041520000|2022-01-24 16:25:20|372.59|370.59|371.14|369.14|372.59|370.59|370.96|368.96|0
1643041530000|2022-01-24 16:25:30|370.69|368.69|371.32|369.32|371.32|369.32|370.69|368.69|0
1643041540000|2022-01-24 16:25:40|371.5|369.5|372.59|370.59|372.59|370.59|370.96|368.96|0
1643041550000|2022-01-24 16:25:50|371.77|369.77|372.59|370.59|373.13|371.13|371.77|369.77|0
1643041560000|2022-01-24 16:26:00|371.32|369.32|373.13|371.13|373.13|371.13|371.32|369.32|0
1643041570000|2022-01-24 16:26:10|372.77|370.77|372.04|370.04|372.77|370.77|372.04|370.04|0
1643041580000|2022-01-24 16:26:20|374.04|372.04|372.49|370.49|374.04|372.04|372.49|370.49|0
1643041590000|2022-01-24 16:26:30|372.77|370.77|372.59|370.59|372.77|370.77|372.4|370.4|0
1643041600000|2022-01-24 16:26:40|372.95|370.95|373.13|371.13|373.13|371.13|372.59|370.59|0
1643041610000|2022-01-24 16:26:50|374.22|372.22|373.67|371.67|374.3|372.3|373.67|371.67|0
1643041620000|2022-01-24 16:27:00|372.77|370.77|372.95|370.95|372.95|370.95|372.59|370.59|0
1643041630000|2022-01-24 16:27:10|372.77|370.77|374.03|372.03|374.58|372.58|372.77|370.77|0
1643041640000|2022-01-24 16:27:20|373.85|371.85|374.4|372.4|374.4|372.4|373.31|371.31|0
1643041650000|2022-01-24 16:27:30|373.58|371.58|372.22|370.22|373.67|371.67|372.22|370.22|0
1643041660000|2022-01-24 16:27:40|372.77|370.77|373.67|371.67|373.85|371.85|372.77|370.77|0
1643041670000|2022-01-24 16:27:50|373.31|371.31|373.31|371.31|373.67|371.67|373.31|371.31|0
1643041680000|2022-01-24 16:28:00|373.13|371.13|373.85|371.85|374.03|372.03|373.13|371.13|0
1643041690000|2022-01-24 16:28:10|376.03|374.03|376.94|374.94|377.12|375.12|375.85|373.85|0
1643041700000|2022-01-24 16:28:20|376.48|374.48|375.85|373.85|376.57|374.57|375.3|373.3|0
1643041710000|2022-01-24 16:28:30|375.67|373.67|377.48|375.48|377.48|375.48|375.67|373.67|0
1643041720000|2022-01-24 16:28:40|376.76|374.76|376.21|374.21|376.76|374.76|376.03|374.03|0
1643041730000|2022-01-24 16:28:50|376.03|374.03|377.12|375.12|378.3|376.3|376.03|374.03|0
1643041740000|2022-01-24 16:29:00|376.94|374.94|377.67|375.67|377.67|375.67|376.94|374.94|0
1643041750000|2022-01-24 16:29:10|376.21|374.21|374.84|372.84|376.57|374.57|374.84|372.84|0
1643041760000|2022-01-24 16:29:20|375.66|373.66|373.85|371.85|376.21|374.21|373.85|371.85|0
1643041770000|2022-01-24 16:29:30|374.21|372.21|375.17|373.17|375.17|373.17|374.21|372.21|0
1643041780000|2022-01-24 16:29:40|376.44|374.44|376.99|374.99|377.35|375.35|376.44|374.44|0
1643041790000|2022-01-24 16:29:50|377.35|375.35|378.99|376.99|378.99|376.99|377.26|375.26|0
1643041800000|2022-01-24 16:30:00|379.17|377.17|377.9|375.9|379.17|377.17|377.9|375.9|0
1643041810000|2022-01-24 16:30:10|378.99|376.99|379.72|377.72|379.72|377.72|378.99|376.99|0
1643041820000|2022-01-24 16:30:20|380.08|378.08|380.9|378.9|380.9|378.9|379.9|377.9|0
1643041830000|2022-01-24 16:30:30|379.99|377.99|377.17|375.17|379.99|377.99|377.17|375.17|0
1643041840000|2022-01-24 16:30:40|376.99|374.99|374.45|372.45|376.99|374.99|374.45|372.45|0
1643041850000|2022-01-24 16:30:50|375.71|373.71|375.9|373.9|375.9|373.9|375.53|373.53|0
1643041860000|2022-01-24 16:31:00|375.8|373.8|374.45|372.45|375.8|373.8|374.45|372.45|0
1643041870000|2022-01-24 16:31:10|375.71|373.71|374.35|372.35|375.71|373.71|374.35|372.35|0
1643041880000|2022-01-24 16:31:20|373.9|371.9|374.09|372.09|374.63|372.63|373.72|371.72|0
1643041890000|2022-01-24 16:31:30|374.63|372.63|376.26|374.26|376.26|374.26|374.63|372.63|0
1643041900000|2022-01-24 16:31:40|375.35|373.35|375.44|373.44|376.26|374.26|375.17|373.17|0
1643041910000|2022-01-24 16:31:50|375.98|373.98|377.35|375.35|377.71|375.71|375.35|373.35|0
1643041920000|2022-01-24 16:32:00|375.89|373.89|375.35|373.35|376.62|374.62|375.35|373.35|0
1643041930000|2022-01-24 16:32:10|375.17|373.17|376.8|374.8|376.8|374.8|375.17|373.17|0
1643041940000|2022-01-24 16:32:20|375.53|373.53|375.35|373.35|375.53|373.53|375.17|373.17|0
1643041950000|2022-01-24 16:32:30|377.07|375.07|377.71|375.71|377.71|375.71|377.07|375.07|0
1643041960000|2022-01-24 16:32:40|378.52|376.52|379.71|377.71|379.89|377.89|378.43|376.43|0
1643041970000|2022-01-24 16:32:50|379.34|377.34|378.89|376.89|379.79|377.79|378.89|376.89|0
1643041980000|2022-01-24 16:33:00|378.62|376.62|378.25|376.25|378.62|376.62|377.89|375.89|0
1643041990000|2022-01-24 16:33:10|377.98|375.98|378.25|376.25|379.71|377.71|377.98|375.98|0
1643042000000|2022-01-24 16:33:20|377.89|375.89|378.7|376.7|378.8|376.8|377.89|375.89|0
1643042010000|2022-01-24 16:33:30|378.62|376.62|378.16|376.16|378.8|376.8|378.16|376.16|0
1643042020000|2022-01-24 16:33:40|377.71|375.71|376.44|374.44|377.71|375.71|376.44|374.44|0
1643042030000|2022-01-24 16:33:50|377.52|375.52|376.62|374.62|377.52|375.52|376.62|374.62|0
1643042040000|2022-01-24 16:34:00|376.8|374.8|379.34|377.34|379.34|377.34|376.8|374.8|0
1643042050000|2022-01-24 16:34:10|378.43|376.43|377.61|375.61|379.52|377.52|377.61|375.61|0
1643042060000|2022-01-24 16:34:20|377.71|375.71|377.52|375.52|377.89|375.89|377.52|375.52|0
1643042070000|2022-01-24 16:34:30|377.61|375.61|376.98|374.98|377.61|375.61|376.98|374.98|0
1643042080000|2022-01-24 16:34:40|376.52|374.52|377.34|375.34|377.34|375.34|376.52|374.52|0
1643042090000|2022-01-24 16:34:50|376.8|374.8|375.89|373.89|376.8|374.8|375.89|373.89|0
1643042100000|2022-01-24 16:35:00|375.53|373.53|377.52|375.52|377.52|375.52|375.53|373.53|0
1643042110000|2022-01-24 16:35:10|376.98|374.98|375.71|373.71|376.98|374.98|375.71|373.71|0
1643042120000|2022-01-24 16:35:20|375.89|373.89|376.98|374.98|377.34|375.34|375.89|373.89|0
1643042130000|2022-01-24 16:35:30|376.43|374.43|376.07|374.07|376.8|374.8|376.07|374.07|0
1643042140000|2022-01-24 16:35:40|376.62|374.62|376.8|374.8|376.8|374.8|376.62|374.62|0
1643042150000|2022-01-24 16:35:50|377.7|375.7|376.43|374.43|377.7|375.7|376.43|374.43|0
1643042160000|2022-01-24 16:36:00|376.8|374.8|375.43|373.43|376.8|374.8|375.35|373.35|0
1643042170000|2022-01-24 16:36:10|375.35|373.35|374.26|372.26|375.53|373.53|374.26|372.26|0
1643042180000|2022-01-24 16:36:20|373.9|371.9|374.44|372.44|374.98|372.98|373.9|371.9|0
1643042190000|2022-01-24 16:36:30|374.8|372.8|375.16|373.16|375.35|373.35|374.8|372.8|0
1643042200000|2022-01-24 16:36:40|374.26|372.26|374.44|372.44|374.44|372.44|374.08|372.08|0
1643042210000|2022-01-24 16:36:50|375.16|373.16|374.44|372.44|375.16|373.16|374.44|372.44|0
1643042220000|2022-01-24 16:37:00|375.35|373.35|375.89|373.89|377.34|375.34|375.35|373.35|0
1643042230000|2022-01-24 16:37:10|376.07|374.07|373.54|371.54|376.07|374.07|373.54|371.54|0
1643042240000|2022-01-24 16:37:20|373.36|371.36|372.99|370.99|373.36|371.36|372.99|370.99|0
1643042250000|2022-01-24 16:37:30|371.91|369.91|369.93|367.93|371.91|369.91|369.84|367.84|0
1643042260000|2022-01-24 16:37:40|369.03|367.03|368.49|366.49|369.03|367.03|368.49|366.49|0
1643042270000|2022-01-24 16:37:50|368.31|366.31|364.91|362.91|368.31|366.31|364.73|362.73|0
1643042280000|2022-01-24 16:38:00|366.52|364.52|367.41|365.41|367.41|365.41|366.16|364.16|0
1643042290000|2022-01-24 16:38:10|367.24|365.24|372.62|370.62|372.62|370.62|367.24|365.24|0
1643042300000|2022-01-24 16:38:20|371.82|369.82|371.88|369.88|372.71|370.71|371.82|369.82|0
1643042310000|2022-01-24 16:38:30|375.08|373.08|374.82|372.82|375.08|373.08|374.82|372.82|0
1643042320000|2022-01-24 16:38:40|375|373|374.82|372.82|375|373|374.82|372.82|0
1643042330000|2022-01-24 16:38:50|373.57|371.57|373.39|371.39|373.93|371.93|373.39|371.39|0
1643042340000|2022-01-24 16:39:00|372.09|370.09|372.44|370.44|372.44|370.44|372.09|370.09|0
1643042350000|2022-01-24 16:39:10|372.62|370.62|370.62|368.62|372.98|370.98|370.62|368.62|0
1643042360000|2022-01-24 16:39:20|370.71|368.71|367.36|365.36|370.71|368.71|367.36|365.36|0
1643042370000|2022-01-24 16:39:30|367.1|365.1|368.76|366.76|368.94|366.94|367.1|365.1|0
1643042380000|2022-01-24 16:39:40|369.3|367.3|369.84|367.84|369.84|367.84|369.3|367.3|0
1643042390000|2022-01-24 16:39:50|371.18|369.18|370.19|368.19|371.18|369.18|369.3|367.3|0
1643042400000|2022-01-24 16:40:00|370.01|368.01|369.21|367.21|370.19|368.19|369.21|367.21|0
1643042410000|2022-01-24 16:40:10|368.76|366.76|368.76|366.76|368.76|366.76|368.58|366.58|0
1643042420000|2022-01-24 16:40:20|369.3|367.3|369.3|367.3|369.3|367.3|368.94|366.94|0
1643042430000|2022-01-24 16:40:30|370.55|368.55|369.12|367.12|370.55|368.55|369.12|367.12|0
1643042440000|2022-01-24 16:40:40|369.3|367.3|369.12|367.12|369.3|367.3|369.12|367.12|0
1643042450000|2022-01-24 16:40:50|368.58|366.58|367.51|365.51|368.58|366.58|367.51|365.51|0
1643042460000|2022-01-24 16:41:00|367.33|365.33|367.33|365.33|367.87|365.87|367.15|365.15|0
1643042470000|2022-01-24 16:41:10|367.42|365.42|366.26|364.26|367.42|365.42|366.26|364.26|0
1643042480000|2022-01-24 16:41:20|366.08|364.08|360.84|358.84|366.08|364.08|360.31|358.31|0
1643042490000|2022-01-24 16:41:30|365.73|363.73|365.55|363.55|365.73|363.73|364.48|362.48|0
1643042500000|2022-01-24 16:41:40|364.74|362.74|364.12|362.12|364.74|362.74|364.12|362.12|0
1643042510000|2022-01-24 16:41:50|363.23|361.23|363.32|361.32|363.41|361.41|363.23|361.23|0
1643042520000|2022-01-24 16:42:00|364.66|362.66|364.83|362.83|365.01|363.01|363.77|361.77|0
1643042530000|2022-01-24 16:42:10|364.92|362.92|363.94|361.94|364.92|362.92|363.94|361.94|0
1643042540000|2022-01-24 16:42:20|363.5|361.5|362.79|360.79|363.5|361.5|362.79|360.79|0
1643042550000|2022-01-24 16:42:30|363.23|361.23|361.64|359.64|363.23|361.23|361.64|359.64|0
1643042560000|2022-01-24 16:42:40|361.1|359.1|359.33|357.33|361.1|359.1|359.33|357.33|0
1643042570000|2022-01-24 16:42:50|359.16|357.16|359.33|357.33|360.04|358.04|359.16|357.16|0
1643042580000|2022-01-24 16:43:00|359.86|357.86|362.08|360.08|362.08|360.08|359.86|357.86|0
1643042590000|2022-01-24 16:43:10|360.8|358|361.33|358.53|361.33|358.53|360.8|358|0
1643042600000|2022-01-24 16:43:20|360.62|357.82|362.03|359.23|362.03|359.23|360.62|357.82|0
1643042610000|2022-01-24 16:43:30|361.5|358.7|361.5|358.7|361.5|358.7|361.33|358.53|0
1643042620000|2022-01-24 16:43:40|361.86|359.06|362.57|359.77|362.57|359.77|360.09|357.29|0
1643042630000|2022-01-24 16:43:50|362.74|359.94|361.86|359.06|362.74|359.94|361.5|358.7|0
1643042640000|2022-01-24 16:44:00|362.03|359.23|361.86|359.06|362.21|359.41|361.76|358.96|0
1643042650000|2022-01-24 16:44:10|362.21|359.41|361.86|359.06|362.21|359.41|361.86|359.06|0
1643042660000|2022-01-24 16:44:20|362.12|359.32|362.03|359.23|362.12|359.32|361.68|358.88|0
1643042670000|2022-01-24 16:44:30|362.21|359.41|362.57|359.77|362.92|360.12|362.21|359.41|0
1643042680000|2022-01-24 16:44:40|362.74|359.94|361.23|358.43|363.28|360.48|361.23|358.43|0
1643042690000|2022-01-24 16:44:50|360.7|357.9|362.12|359.32|362.12|359.32|360.7|357.9|0
1643042700000|2022-01-24 16:45:00|362.74|359.94|362.74|359.94|362.74|359.94|362.21|359.41|0
1643042710000|2022-01-24 16:45:10|362.39|359.59|365.05|362.25|365.05|362.25|362.39|359.59|0
1643042720000|2022-01-24 16:45:20|364.52|361.72|363.98|361.18|364.52|361.72|363.98|361.18|0
1643042730000|2022-01-24 16:45:30|363.63|360.83|362.62|359.82|363.63|360.83|362.09|359.29|0
1643042740000|2022-01-24 16:45:40|364.48|361.68|363.95|361.15|365.02|362.22|363.95|361.15|0
1643042750000|2022-01-24 16:45:50|364.48|361.68|365.55|362.75|365.55|362.75|363.95|361.15|0
1643042760000|2022-01-24 16:46:00|364.13|361.33|361.73|358.93|364.13|361.33|361.73|358.93|0
1643042770000|2022-01-24 16:46:10|362|359.2|361.65|358.85|362|359.2|361.29|358.49|0
1643042780000|2022-01-24 16:46:20|361.47|358.67|361.65|358.85|361.65|358.85|361.47|358.67|0
1643042790000|2022-01-24 16:46:30|361.47|358.67|360.06|357.26|361.47|358.67|360.06|357.26|0
1643042800000|2022-01-24 16:46:40|358.65|355.85|358.3|355.5|358.65|355.85|358.03|355.23|0
1643042810000|2022-01-24 16:46:50|358.82|356.02|359|356.2|359.18|356.38|358.82|356.02|0
1643042820000|2022-01-24 16:47:00|359.18|356.38|359.35|356.55|359.35|356.55|359.18|356.38|0
1643042830000|2022-01-24 16:47:10|360.06|357.26|359.53|356.73|360.06|357.26|359.35|356.55|0
1643042840000|2022-01-24 16:47:20|359.35|356.55|358.29|355.49|359.35|356.55|358.2|355.4|0
1643042850000|2022-01-24 16:47:30|358.12|355.32|360.59|357.79|360.59|357.79|358.12|355.32|0
1643042860000|2022-01-24 16:47:40|360.49|357.69|359.26|356.46|360.49|357.69|359|356.2|0
1643042870000|2022-01-24 16:47:50|358.65|355.85|357.06|354.26|358.65|355.85|357.06|354.26|0
1643042880000|2022-01-24 16:48:00|356.89|354.09|356.71|353.91|357.24|354.44|356.71|353.91|0
1643042890000|2022-01-24 16:48:10|356.18|353.38|356.01|353.21|356.18|353.38|356.01|353.21|0
1643042900000|2022-01-24 16:48:20|355.83|353.03|354.78|351.98|356.01|353.21|354.78|351.98|0
1643042910000|2022-01-24 16:48:30|354.25|351.45|355.13|352.33|355.13|352.33|354.25|351.45|0
1643042920000|2022-01-24 16:48:40|355.56|352.76|355.31|352.51|355.56|352.76|355.31|352.51|0
1643042930000|2022-01-24 16:48:50|355.48|352.68|355.3|352.5|355.92|353.12|355.3|352.5|0
1643042940000|2022-01-24 16:49:00|355.13|352.33|353.9|351.1|355.13|352.33|353.38|350.58|0
1643042950000|2022-01-24 16:49:10|353.2|350.4|353.2|350.4|353.55|350.75|353.2|350.4|0
1643042960000|2022-01-24 16:49:20|353.03|350.23|353.03|350.23|353.2|350.4|353.03|350.23|0
1643042970000|2022-01-24 16:49:30|352.85|350.05|349.54|346.74|352.85|350.05|349.54|346.74|0
1643042980000|2022-01-24 16:49:40|350.93|348.13|350.32|347.52|350.93|348.13|350.32|347.52|0
1643042990000|2022-01-24 16:49:50|350.93|348.13|349.54|346.74|350.93|348.13|349.54|346.74|0
1643043000000|2022-01-24 16:50:00|348.67|345.87|351.63|348.83|351.63|348.83|348.67|345.87|0
1643043010000|2022-01-24 16:50:10|351.98|349.18|351.45|348.65|351.98|349.18|351.45|348.65|0
1643043020000|2022-01-24 16:50:20|351.28|348.48|351.28|348.48|351.8|349|351.19|348.39|0
1643043030000|2022-01-24 16:50:30|351.11|348.31|352.68|349.88|352.85|350.05|351.11|348.31|0
1643043040000|2022-01-24 16:50:40|351.98|349.18|351.8|349|351.98|349.18|351.8|349|0
1643043050000|2022-01-24 16:50:50|352.85|350.05|353.73|350.93|353.73|350.93|352.85|350.05|0
1643043060000|2022-01-24 16:51:00|353.38|350.58|354.6|351.8|354.6|351.8|353.38|350.58|0
1643043070000|2022-01-24 16:51:10|353.38|350.58|354.25|351.45|354.25|351.45|353.38|350.58|0
1643043080000|2022-01-24 16:51:20|353.73|350.93|353.55|350.75|354.78|351.98|353.55|350.75|0
1643043090000|2022-01-24 16:51:30|353.81|351.01|354.25|351.45|354.43|351.63|353.81|351.01|0
1643043100000|2022-01-24 16:51:40|353.63|350.83|352.68|349.88|353.63|350.83|352.68|349.88|0
1643043110000|2022-01-24 16:51:50|352.76|349.96|353.72|350.92|353.72|350.92|351.63|348.83|0
1643043120000|2022-01-24 16:52:00|353.2|350.4|351.8|349|353.2|350.4|351.8|349|0
1643043130000|2022-01-24 16:52:10|352.15|349.35|353.02|350.22|354.25|351.45|352.15|349.35|0
1643043140000|2022-01-24 16:52:20|353.37|350.57|354.95|352.15|354.95|352.15|353.37|350.57|0
1643043150000|2022-01-24 16:52:30|354.25|351.45|354.77|351.97|354.77|351.97|353.9|351.1|0
1643043160000|2022-01-24 16:52:40|354.95|352.15|354.95|352.15|354.95|352.15|354.42|351.62|0
1643043170000|2022-01-24 16:52:50|356|353.2|356.88|354.08|356.88|354.08|356|353.2|0
1643043180000|2022-01-24 16:53:00|356.18|353.38|357.94|355.14|357.94|355.14|356.18|353.38|0
1643043190000|2022-01-24 16:53:10|357.76|354.96|358.46|355.66|358.46|355.66|357.23|354.43|0
1643043200000|2022-01-24 16:53:20|358.82|356.02|360.23|357.43|360.23|357.43|358.82|356.02|0
1643043210000|2022-01-24 16:53:30|359.52|356.72|360.05|357.25|360.05|357.25|359.52|356.72|0
1643043220000|2022-01-24 16:53:40|359.87|357.07|361.64|358.84|361.64|358.84|359.87|357.07|0
1643043230000|2022-01-24 16:53:50|362.35|359.55|361.82|359.02|362.35|359.55|361.64|358.84|0
1643043240000|2022-01-24 16:54:00|361.46|358.66|360.93|358.13|362.43|359.63|360.93|358.13|0
1643043250000|2022-01-24 16:54:10|360.23|357.43|361.11|358.31|361.11|358.31|360.23|357.43|0
1643043260000|2022-01-24 16:54:20|362.88|360.08|363.94|361.14|363.94|361.14|362.52|359.72|0
1643043270000|2022-01-24 16:54:30|364.3|361.5|364.3|361.5|364.3|361.5|364.12|361.32|0
1643043280000|2022-01-24 16:54:40|363.76|360.96|363.76|360.96|364.47|361.67|363.76|360.96|0
1643043290000|2022-01-24 16:54:50|363.94|361.14|364.12|361.32|364.12|361.32|363.94|361.14|0
1643043300000|2022-01-24 16:55:00|364.29|361.49|364.83|362.03|365.45|362.65|364.29|361.49|0
1643043310000|2022-01-24 16:55:10|364.47|361.67|364.38|361.58|364.47|361.67|364.12|361.32|0
1643043320000|2022-01-24 16:55:20|364.29|361.49|365.71|362.91|365.71|362.91|364.29|361.49|0
1643043330000|2022-01-24 16:55:30|366.69|363.89|368.03|365.23|368.03|365.23|366.69|363.89|0
1643043340000|2022-01-24 16:55:40|367.14|364.34|367.32|364.52|367.32|364.52|366.78|363.98|0
1643043350000|2022-01-24 16:55:50|367.14|364.34|367.32|364.52|367.32|364.52|367.04|364.24|0
1643043360000|2022-01-24 16:56:00|366.69|363.89|367.14|364.34|367.14|364.34|366.69|363.89|0
1643043370000|2022-01-24 16:56:10|367.04|364.24|365.89|363.09|367.04|364.24|365.89|363.09|0
1643043380000|2022-01-24 16:56:20|365.71|362.91|364.47|361.67|365.71|362.91|364.47|361.67|0
1643043390000|2022-01-24 16:56:30|364.38|361.58|365.18|362.38|365.18|362.38|363.94|361.14|0
1643043400000|2022-01-24 16:56:40|366.6|363.8|365.27|362.47|366.6|363.8|365.27|362.47|0
1643043410000|2022-01-24 16:56:50|365.09|362.29|364.47|361.67|365.09|362.29|364.47|361.67|0
1643043420000|2022-01-24 16:57:00|364.29|361.49|363.58|360.78|364.47|361.67|363.58|360.78|0
1643043430000|2022-01-24 16:57:10|364.11|361.31|364.11|361.31|364.11|361.31|363.58|360.78|0
1643043440000|2022-01-24 16:57:20|364.29|361.49|363.41|360.61|364.29|361.49|363.41|360.61|0
1643043450000|2022-01-24 16:57:30|363.58|360.78|363.05|360.25|363.58|360.78|363.05|360.25|0
1643043460000|2022-01-24 16:57:40|362.96|360.16|362.34|359.54|362.96|360.16|361.99|359.19|0
1643043470000|2022-01-24 16:57:50|363.76|360.96|365.67|363.67|365.67|363.67|363.76|360.96|0
1643043480000|2022-01-24 16:58:00|366.2|364.2|367|365|367.63|365.63|366.2|364.2|0
1643043490000|2022-01-24 16:58:10|366.73|364.73|364.78|362.78|366.73|364.73|364.78|362.78|0
1643043500000|2022-01-24 16:58:20|364.42|362.42|363.71|361.71|364.42|362.42|363.71|361.71|0
1643043510000|2022-01-24 16:58:30|363.54|361.54|363.18|361.18|363.89|361.89|362.83|360.83|0
1643043520000|2022-01-24 16:58:40|363.36|361.36|361.94|359.94|363.36|361.36|361.94|359.94|0
1643043530000|2022-01-24 16:58:50|362.03|360.03|362.83|360.83|362.83|360.83|362.03|360.03|0
1643043540000|2022-01-24 16:59:00|362.47|360.47|364.07|362.07|364.24|362.24|362.47|360.47|0
1643043550000|2022-01-24 16:59:10|363.53|361.53|365.49|363.49|365.49|363.49|363.53|361.53|0
1643043560000|2022-01-24 16:59:20|365.22|363.22|365.84|363.84|365.84|363.84|364.95|362.95|0
1643043570000|2022-01-24 16:59:30|366.2|364.2|367.62|365.62|367.62|365.62|366.02|364.02|0
1643043580000|2022-01-24 16:59:40|367.09|365.09|365.84|363.84|367.09|365.09|365.67|363.67|0
1643043590000|2022-01-24 16:59:50|367.8|365.8|367.98|365.98|367.98|365.98|367.8|365.8|0
1643043600000|2022-01-24 17:00:00|367.89|365.89|366.73|364.73|367.89|365.89|366.46|364.46|0
1643043610000|2022-01-24 17:00:10|365.75|363.75|366.55|364.55|366.55|364.55|365.75|363.75|0
1643043620000|2022-01-24 17:00:20|366.2|364.2|363.97|361.97|366.2|364.2|363.97|361.97|0
1643043630000|2022-01-24 17:00:30|363.8|361.8|364.42|362.42|364.42|362.42|363.8|361.8|0
1643043640000|2022-01-24 17:00:40|365.84|363.84|366.73|364.73|366.73|364.73|364.95|362.95|0
1643043650000|2022-01-24 17:00:50|366.55|364.55|364.24|362.24|366.55|364.55|364.24|362.24|0
1643043660000|2022-01-24 17:01:00|364.6|362.6|365.13|363.13|365.13|363.13|364.6|362.6|0
1643043670000|2022-01-24 17:01:10|365.49|363.49|364.77|362.77|365.49|363.49|363.71|361.71|0
1643043680000|2022-01-24 17:01:20|365.13|363.13|365.79|363.79|367.8|365.8|365.13|363.13|0
1643043690000|2022-01-24 17:01:30|365.07|363.07|364.54|362.54|365.25|363.25|364.54|362.54|0
1643043700000|2022-01-24 17:01:40|363.82|361.82|363.96|361.96|364.14|362.14|363.82|361.82|0
1643043710000|2022-01-24 17:01:50|363.07|361.07|362.8|360.8|364.66|362.66|362.8|360.8|0
1643043720000|2022-01-24 17:02:00|362.18|360.18|362.62|360.62|362.62|360.62|362.09|360.09|0
1643043730000|2022-01-24 17:02:10|362.45|360.45|363.6|361.6|363.6|361.6|362.09|360.09|0
1643043740000|2022-01-24 17:02:20|363.43|361.43|362.89|360.89|363.43|361.43|362.89|360.89|0
1643043750000|2022-01-24 17:02:30|363.25|361.25|363.96|361.96|363.96|361.96|363.25|361.25|0
1643043760000|2022-01-24 17:02:40|362.89|360.89|363.42|361.42|363.42|361.42|362.71|360.71|0
1643043770000|2022-01-24 17:02:50|363.07|361.07|362.89|360.89|363.07|361.07|362|360|0
1643043780000|2022-01-24 17:03:00|363.78|361.78|361.47|359.47|363.78|361.78|361.3|359.3|0
1643043790000|2022-01-24 17:03:10|361.56|359.56|361.12|359.12|361.56|359.56|360.41|358.41|0
1643043800000|2022-01-24 17:03:20|360.94|358.94|360.76|358.76|360.94|358.94|360.06|358.06|0
1643043810000|2022-01-24 17:03:30|360.41|358.41|360.59|358.59|360.59|358.59|360.41|358.41|0
1643043820000|2022-01-24 17:03:40|359.7|357.7|359.52|357.52|359.7|357.7|359.35|357.35|0
1643043830000|2022-01-24 17:03:50|359.35|357.35|359.96|357.96|360.59|358.59|359.35|357.35|0
1643043840000|2022-01-24 17:04:00|360.14|358.14|359.17|357.17|360.14|358.14|357.58|355.58|0
1643043850000|2022-01-24 17:04:10|358.46|356.46|357.93|355.93|358.64|356.64|357.93|355.93|0
1643043860000|2022-01-24 17:04:20|357.67|355.67|357.41|355.41|357.67|355.67|357.05|355.05|0
1643043870000|2022-01-24 17:04:30|357.23|355.23|356.7|354.7|357.23|355.23|356.7|354.7|0
1643043880000|2022-01-24 17:04:40|357.84|355.84|357.4|355.4|358.29|356.29|357.4|355.4|0
1643043890000|2022-01-24 17:04:50|356.35|354.35|357.05|355.05|357.4|355.4|356.35|354.35|0
1643043900000|2022-01-24 17:05:00|357.84|355.84|357.58|355.58|357.84|355.84|357.58|355.58|0
1643043910000|2022-01-24 17:05:10|356.88|354.88|356.26|354.26|356.88|354.88|356.26|354.26|0
1643043920000|2022-01-24 17:05:20|356.17|354.17|354.85|352.85|356.17|354.17|354.85|352.85|0
1643043930000|2022-01-24 17:05:30|355.12|353.12|355.29|353.29|355.82|353.82|355.12|353.12|0
1643043940000|2022-01-24 17:05:40|355.47|353.47|355.99|353.99|355.99|353.99|354.76|352.76|0
1643043950000|2022-01-24 17:05:50|357.76|355.76|357.76|355.76|358.64|356.64|357.76|355.76|0
1643043960000|2022-01-24 17:06:00|357.31|355.31|356.17|354.17|357.76|355.76|356.17|354.17|0
1643043970000|2022-01-24 17:06:10|355.47|353.47|356.25|354.25|357.05|355.05|355.47|353.47|0
1643043980000|2022-01-24 17:06:20|356.96|354.96|357.05|355.05|357.05|355.05|356.96|354.96|0
1643043990000|2022-01-24 17:06:30|357.93|355.93|359.34|357.34|359.34|357.34|357.93|355.93|0
1643044000000|2022-01-24 17:06:40|359.52|357.52|360.23|358.23|360.58|358.58|359.52|357.52|0
1643044010000|2022-01-24 17:06:50|361.43|359.43|359.93|357.93|361.78|359.78|359.93|357.93|0
1643044020000|2022-01-24 17:07:00|360.11|358.11|360.63|358.63|360.63|358.63|359.58|357.58|0
1643044030000|2022-01-24 17:07:10|360.99|358.99|359.58|357.58|360.99|358.99|359.58|357.58|0
1643044040000|2022-01-24 17:07:20|359.22|357.22|359.58|357.58|359.93|357.93|359.22|357.22|0
1643044050000|2022-01-24 17:07:30|359.93|357.93|360.1|358.1|360.81|358.81|359.93|357.93|0
1643044060000|2022-01-24 17:07:40|359.58|357.58|359.57|357.57|359.75|357.75|359.48|357.48|0
1643044070000|2022-01-24 17:07:50|359.75|357.75|360.46|358.46|360.46|358.46|359.75|357.75|0
1643044080000|2022-01-24 17:08:00|359.93|357.93|359.05|357.05|359.93|357.93|359.05|357.05|0
1643044090000|2022-01-24 17:08:10|358.69|356.69|358.07|356.07|358.69|356.69|357.46|355.46|0
1643044100000|2022-01-24 17:08:20|357.46|355.46|357.81|355.81|357.81|355.81|357.29|355.29|0
1643044110000|2022-01-24 17:08:30|357.37|355.37|356.41|354.41|357.37|355.37|356.41|354.41|0
1643044120000|2022-01-24 17:08:40|354.83|352.83|353.69|351.69|354.83|352.83|353.69|351.69|0
1643044130000|2022-01-24 17:08:50|353.43|351.43|353.95|351.95|353.95|351.95|353.43|351.43|0
1643044140000|2022-01-24 17:09:00|352.99|350.99|353.78|351.78|354.13|352.13|352.99|350.99|0
1643044150000|2022-01-24 17:09:10|352.9|350.9|350.28|348.28|352.9|350.9|350.28|348.28|0
1643044160000|2022-01-24 17:09:20|350.11|348.11|349.93|347.93|350.46|348.46|349.93|347.93|0
1643044170000|2022-01-24 17:09:30|350.98|348.98|350.46|348.46|350.98|348.98|350.46|348.46|0
1643044180000|2022-01-24 17:09:40|351.33|349.33|351.15|349.15|351.5|349.5|351.15|349.15|0
1643044190000|2022-01-24 17:09:50|350.98|348.98|349.53|347.53|351.15|349.15|349.53|347.53|0
1643044200000|2022-01-24 17:10:00|350.4|348.4|353.78|351.78|353.78|351.78|349.88|347.88|0
1643044210000|2022-01-24 17:10:10|355.87|353.87|357.72|355.72|357.72|355.72|355.87|353.87|0
1643044220000|2022-01-24 17:10:20|357.9|355.9|354.11|352.11|357.9|355.9|354.11|352.11|0
1643044230000|2022-01-24 17:10:30|356.04|354.04|356.21|354.21|356.21|354.21|355.16|353.16|0
1643044240000|2022-01-24 17:10:40|355.16|353.16|353.59|351.59|355.16|353.16|353.59|351.59|0
1643044250000|2022-01-24 17:10:50|353.41|351.41|353.24|351.24|353.41|351.41|353.24|351.24|0
1643044260000|2022-01-24 17:11:00|353.41|351.41|354.81|352.81|354.81|352.81|353.24|351.24|0
1643044270000|2022-01-24 17:11:10|354.29|352.29|354.11|352.11|354.29|352.29|353.76|351.76|0
1643044280000|2022-01-24 17:11:20|353.41|351.41|353.06|351.06|353.94|351.94|353.06|351.06|0
1643044290000|2022-01-24 17:11:30|352.02|350.02|352.54|350.54|352.72|350.72|352.02|350.02|0
1643044300000|2022-01-24 17:11:40|352.02|350.02|352.03|350.03|352.03|350.03|351.67|349.67|0
1643044310000|2022-01-24 17:11:50|352.73|350.73|353.43|351.43|353.95|351.95|352.73|350.73|0
1643044320000|2022-01-24 17:12:00|353.95|351.95|353.77|351.77|353.95|351.95|353.25|351.25|0
1643044330000|2022-01-24 17:12:10|353.86|351.86|353.08|351.08|353.86|351.86|353.08|351.08|0
1643044340000|2022-01-24 17:12:20|351.42|349.42|349.77|347.77|351.51|349.51|349.77|347.77|0
1643044350000|2022-01-24 17:12:30|349.95|347.95|347.96|345.96|349.95|347.95|346.56|344.56|0
1643044360000|2022-01-24 17:12:40|349.69|347.69|348.65|346.65|349.69|347.69|348.65|346.65|0
1643044370000|2022-01-24 17:12:50|348.13|346.13|348.65|346.65|348.65|346.65|348.04|346.04|0
1643044380000|2022-01-24 17:13:00|347.96|345.96|349.08|347.08|349.08|347.08|347.96|345.96|0
1643044390000|2022-01-24 17:13:10|348.39|346.39|348.48|346.48|348.48|346.48|347.27|345.27|0
1643044400000|2022-01-24 17:13:20|348.65|346.65|346.84|344.84|348.65|346.65|346.84|344.84|0
1643044410000|2022-01-24 17:13:30|346.32|344.32|345.89|343.89|346.32|344.32|345.8|343.8|0
1643044420000|2022-01-24 17:13:40|346.06|344.06|345.29|343.29|346.06|344.06|344.6|342.6|0
1643044430000|2022-01-24 17:13:50|345.38|343.38|345.55|343.55|345.8|343.8|345.38|343.38|0
1643044440000|2022-01-24 17:14:00|344.15|342.15|342.77|340.77|344.15|342.15|342.77|340.77|0
1643044450000|2022-01-24 17:14:10|343.63|341.63|345.34|343.34|345.34|343.34|343.63|341.63|0
1643044460000|2022-01-24 17:14:20|346.71|344.71|347.75|345.75|347.75|345.75|346.71|344.71|0
1643044470000|2022-01-24 17:14:30|347.57|345.57|347.57|345.57|348.09|346.09|347.4|345.4|0
1643044480000|2022-01-24 17:14:40|347.92|345.92|347.57|345.57|347.92|345.92|347.4|345.4|0
1643044490000|2022-01-24 17:14:50|347.4|345.4|348.95|346.95|349.65|347.65|347.4|345.4|0
1643044500000|2022-01-24 17:15:00|348.78|346.78|347.06|345.06|348.78|346.78|347.06|345.06|0
1643044510000|2022-01-24 17:15:10|348.76|346.76|347.11|345.11|349.11|347.11|347.11|345.11|0
1643044520000|2022-01-24 17:15:20|347.02|345.02|347.11|345.11|347.28|345.28|346.76|344.76|0
1643044530000|2022-01-24 17:15:30|346.76|344.76|345.91|343.91|346.76|344.76|345.64|343.64|0
1643044540000|2022-01-24 17:15:40|346.25|344.25|344.88|342.88|346.25|344.25|344.88|342.88|0
1643044550000|2022-01-24 17:15:50|344.27|342.27|345.39|343.39|345.39|343.39|344.27|342.27|0
1643044560000|2022-01-24 17:16:00|344.96|342.96|344.53|342.53|344.96|342.96|344.53|342.53|0
1643044570000|2022-01-24 17:16:10|343.68|341.68|345.16|343.16|345.16|343.16|343.68|341.68|0
1643044580000|2022-01-24 17:16:20|344.82|342.82|346.02|344.02|346.1|344.1|344.82|342.82|0
1643044590000|2022-01-24 17:16:30|345.58|343.58|344.82|342.82|345.58|343.58|344.65|342.65|0
1643044600000|2022-01-24 17:16:40|344.99|342.99|344.47|342.47|344.99|342.99|344.47|342.47|0
1643044610000|2022-01-24 17:16:50|344.56|342.56|344.65|342.65|344.99|342.99|344.56|342.56|0
1643044620000|2022-01-24 17:17:00|344.99|342.99|344.39|342.39|344.99|342.99|344.3|342.3|0
1643044630000|2022-01-24 17:17:10|344.3|342.3|343.96|341.96|344.99|342.99|343.96|341.96|0
1643044640000|2022-01-24 17:17:20|344.13|342.13|343.79|341.79|344.65|342.65|343.79|341.79|0
1643044650000|2022-01-24 17:17:30|343.19|341.19|341.23|339.23|343.19|341.19|341.23|339.23|0
1643044660000|2022-01-24 17:17:40|340.29|338.29|342.36|340.36|342.36|340.36|340.29|338.29|0
1643044670000|2022-01-24 17:17:50|340.98|338.98|340.56|338.56|340.98|338.98|340.47|338.47|0
1643044680000|2022-01-24 17:18:00|340.73|338.73|343.96|341.96|343.96|341.96|340.73|338.73|0
1643044690000|2022-01-24 17:18:10|342.94|340.94|345.03|343.03|345.03|343.03|342.94|340.94|0
1643044700000|2022-01-24 17:18:20|344.86|342.86|345.2|343.2|345.71|343.71|344.86|342.86|0
1643044710000|2022-01-24 17:18:30|345.28|343.28|343.5|341.5|345.71|343.71|343.5|341.5|0
1643044720000|2022-01-24 17:18:40|344.52|342.52|344.01|342.01|344.52|342.52|344.01|342.01|0
1643044730000|2022-01-24 17:18:50|344.18|342.18|343.67|341.67|344.18|342.18|343.67|341.67|0
1643044740000|2022-01-24 17:19:00|345.71|343.71|347.08|345.08|347.08|345.08|345.71|343.71|0
1643044750000|2022-01-24 17:19:10|345.37|343.37|345.37|343.37|345.37|343.37|345.2|343.2|0
1643044760000|2022-01-24 17:19:20|345.45|343.45|345.2|343.2|345.54|343.54|345.2|343.2|0
1643044770000|2022-01-24 17:19:30|346.22|344.22|347.25|345.25|347.25|345.25|345.71|343.71|0
1643044780000|2022-01-24 17:19:40|346.74|344.74|347.59|345.59|347.59|345.59|346.74|344.74|0
1643044790000|2022-01-24 17:19:50|347.25|345.25|346.22|344.22|347.25|345.25|346.05|344.05|0
1643044800000|2022-01-24 17:20:00|343.75|341.75|344.86|342.86|344.86|342.86|343.24|341.24|0
1643044810000|2022-01-24 17:20:10|345.03|343.03|346.91|344.91|346.91|344.91|344.86|342.86|0
1643044820000|2022-01-24 17:20:20|347.42|345.42|347.42|345.42|347.42|345.42|345.71|343.71|0
1643044830000|2022-01-24 17:20:30|346.05|344.05|345.37|343.37|346.05|344.05|345.37|343.37|0
1643044840000|2022-01-24 17:20:40|345.45|343.45|346.39|344.39|346.56|344.56|345.45|343.45|0
1643044850000|2022-01-24 17:20:50|346.56|344.56|347.08|345.08|347.08|345.08|346.56|344.56|0
1643044860000|2022-01-24 17:21:00|346.9|344.9|345.54|343.54|346.9|344.9|345.54|343.54|0
1643044870000|2022-01-24 17:21:10|347.25|345.25|348.01|346.01|348.01|346.01|346.13|344.13|0
1643044880000|2022-01-24 17:21:20|347.93|345.93|348.1|346.1|348.27|346.27|347.93|345.93|0
1643044890000|2022-01-24 17:21:30|349.98|347.98|351.53|349.53|351.53|349.53|348.96|346.96|0
1643044900000|2022-01-24 17:21:40|351.36|349.36|351.19|349.19|351.53|349.53|351.19|349.19|0
1643044910000|2022-01-24 17:21:50|350.84|348.84|351.7|349.7|351.7|349.7|350.84|348.84|0
1643044920000|2022-01-24 17:22:00|352.39|350.39|353.94|351.94|353.94|351.94|352.39|350.39|0
1643044930000|2022-01-24 17:22:10|353.59|351.59|353.77|351.77|354.8|352.8|353.59|351.59|0
1643044940000|2022-01-24 17:22:20|354.63|352.63|352.56|350.56|354.63|352.63|352.56|350.56|0
1643044950000|2022-01-24 17:22:30|352.39|350.39|354.11|352.11|354.11|352.11|352.39|350.39|0
1643044960000|2022-01-24 17:22:40|353.77|351.77|352.99|350.99|353.77|351.77|352.64|350.64|0
1643044970000|2022-01-24 17:22:50|354.28|352.28|353.25|351.25|354.28|352.28|353.25|351.25|0
1643044980000|2022-01-24 17:23:00|353.08|351.08|352.39|350.39|353.08|351.08|352.22|350.22|0
1643044990000|2022-01-24 17:23:10|352.3|350.3|352.21|350.21|352.56|350.56|351.7|349.7|0
1643045000000|2022-01-24 17:23:20|352.39|350.39|352.04|350.04|352.39|350.39|352.04|350.04|0
1643045010000|2022-01-24 17:23:30|351.95|349.95|351.7|349.7|351.95|349.95|351.35|349.35|0
1643045020000|2022-01-24 17:23:40|351.53|349.53|352.12|350.12|352.12|350.12|351.53|349.53|0
1643045030000|2022-01-24 17:23:50|351.35|349.35|349.47|347.47|351.35|349.35|349.47|347.47|0
1643045040000|2022-01-24 17:24:00|349.64|347.64|348.61|346.61|349.64|347.64|348.61|346.61|0
1643045050000|2022-01-24 17:24:10|348.95|346.95|347.41|345.41|348.95|346.95|347.41|345.41|0
1643045060000|2022-01-24 17:24:20|347.32|345.32|346.64|344.64|347.32|345.32|346.39|344.39|0
1643045070000|2022-01-24 17:24:30|347.41|345.41|346.56|344.56|347.41|345.41|346.22|344.22|0
1643045080000|2022-01-24 17:24:40|345.88|343.88|347.84|345.84|347.84|345.84|345.88|343.88|0
1643045090000|2022-01-24 17:24:50|347.07|345.07|347.24|345.24|347.24|345.24|347.07|345.07|0
1643045100000|2022-01-24 17:25:00|347.92|345.92|345.36|343.36|347.92|345.92|345.27|343.27|0
1643045110000|2022-01-24 17:25:10|345.79|343.79|343.91|341.91|345.79|343.79|343.91|341.91|0
1643045120000|2022-01-24 17:25:20|343.83|341.83|343.74|341.74|344.17|342.17|343.74|341.74|0
1643045130000|2022-01-24 17:25:30|340.61|338.61|341.03|339.03|341.03|339.03|340.61|338.61|0
1643045140000|2022-01-24 17:25:40|341.28|339.28|341.11|339.11|341.28|339.28|341.11|339.11|0
1643045150000|2022-01-24 17:25:50|341.28|339.28|343.49|341.49|343.49|341.49|341.28|339.28|0
1643045160000|2022-01-24 17:26:00|342.64|340.64|343.32|341.32|343.32|341.32|342.04|340.04|0
1643045170000|2022-01-24 17:26:10|342.98|340.98|343.49|341.49|343.66|341.66|342.98|340.98|0
1643045180000|2022-01-24 17:26:20|343.83|341.83|344.51|342.51|344.68|342.68|343.83|341.83|0
1643045190000|2022-01-24 17:26:30|343.32|341.32|342.98|340.98|343.32|341.32|342.98|340.98|0
1643045200000|2022-01-24 17:26:40|343.06|341.06|343.32|341.32|343.32|341.32|342.3|340.3|0
1643045210000|2022-01-24 17:26:50|343.66|341.66|345.53|343.53|345.53|343.53|343.66|341.66|0
1643045220000|2022-01-24 17:27:00|345.02|343.02|346.04|344.04|346.04|344.04|345.02|343.02|0
1643045230000|2022-01-24 17:27:10|346.55|344.55|346.38|344.38|346.55|344.55|346.04|344.04|0
1643045240000|2022-01-24 17:27:20|346.55|344.55|346.73|344.73|346.9|344.9|346.55|344.55|0
1643045250000|2022-01-24 17:27:30|346.9|344.9|347.92|345.92|347.92|345.92|346.9|344.9|0
1643045260000|2022-01-24 17:27:40|348.26|346.26|348.26|346.26|348.26|346.26|347.66|345.66|0
1643045270000|2022-01-24 17:27:50|348.61|346.61|349.89|347.89|350.06|348.06|348.61|346.61|0
1643045280000|2022-01-24 17:28:00|349.8|347.8|350.66|348.66|350.66|348.66|349.46|347.46|0
1643045290000|2022-01-24 17:28:10|350.74|348.74|351.52|349.52|351.52|349.52|350.74|348.74|0
1643045300000|2022-01-24 17:28:20|351.35|349.35|353.76|351.76|353.76|351.76|351.35|349.35|0
1643045310000|2022-01-24 17:28:30|354.28|352.28|355.14|353.14|355.14|353.14|353.93|351.93|0
1643045320000|2022-01-24 17:28:40|354.62|352.62|356|354|356|354|354.62|352.62|0
1643045330000|2022-01-24 17:28:50|356.52|354.52|354.62|352.62|356.52|354.52|354.62|352.62|0
1643045340000|2022-01-24 17:29:00|353.93|351.93|353.07|351.07|353.93|351.93|353.07|351.07|0
1643045350000|2022-01-24 17:29:10|353.24|351.24|352.21|350.21|353.24|351.24|352.21|350.21|0
1643045360000|2022-01-24 17:29:20|351|349|350.91|348.91|351.52|349.52|350.83|348.83|0
1643045370000|2022-01-24 17:29:30|350.83|348.83|350.83|348.83|351.35|349.35|350.83|348.83|0
1643045380000|2022-01-24 17:29:40|351.69|349.69|351.69|349.69|352.38|350.38|351.69|349.69|0
1643045390000|2022-01-24 17:29:50|351.18|349.18|352.72|350.72|352.72|350.72|351|349|0
1643045400000|2022-01-24 17:30:00|352.55|350.55|352.55|350.55|352.55|350.55|351.17|349.17|0
1643045410000|2022-01-24 17:30:10|352.72|350.72|353.24|351.24|353.24|351.24|351.69|349.69|0
1643045420000|2022-01-24 17:30:20|354.1|352.1|353.93|351.93|354.62|352.62|353.93|351.93|0
1643045430000|2022-01-24 17:30:30|353.58|351.58|353.49|351.49|354.27|352.27|353.49|351.49|0
1643045440000|2022-01-24 17:30:40|353.41|351.41|353.07|351.07|353.41|351.41|352.72|350.72|0
1643045450000|2022-01-24 17:30:50|352.03|350.03|349.97|347.97|352.03|350.03|349.97|347.97|0
1643045460000|2022-01-24 17:31:00|348.77|346.77|348.09|346.09|349.11|347.11|348.09|346.09|0
1643045470000|2022-01-24 17:31:10|349.46|347.46|348.6|346.6|349.46|347.46|348.26|346.26|0
1643045480000|2022-01-24 17:31:20|349.11|347.11|348.09|346.09|349.11|347.11|347.92|345.92|0
1643045490000|2022-01-24 17:31:30|349.46|347.46|349.97|347.97|350.14|348.14|349.46|347.46|0
1643045500000|2022-01-24 17:31:40|350.23|348.23|352.2|350.2|352.2|350.2|350.23|348.23|0
1643045510000|2022-01-24 17:31:50|352.38|350.38|354.27|352.27|354.27|352.27|352.38|350.38|0
1643045520000|2022-01-24 17:32:00|353.58|351.58|352.2|350.2|353.58|351.58|352.2|350.2|0
1643045530000|2022-01-24 17:32:10|352.55|350.55|352.03|350.03|354.1|352.1|352.03|350.03|0
1643045540000|2022-01-24 17:32:20|351.86|349.86|350.66|348.66|352.11|350.11|350.66|348.66|0
1643045550000|2022-01-24 17:32:30|351|349|350.83|348.83|351|349|350.31|348.31|0
1643045560000|2022-01-24 17:32:40|350.66|348.66|350.48|348.48|350.83|348.83|350.31|348.31|0
1643045570000|2022-01-24 17:32:50|350.66|348.66|349.11|347.11|350.66|348.66|348.94|346.94|0
1643045580000|2022-01-24 17:33:00|348.43|346.43|351.51|349.51|351.51|349.51|348.43|346.43|0
1643045590000|2022-01-24 17:33:10|353.41|351.41|353.41|351.41|353.41|351.41|353.23|351.23|0
1643045600000|2022-01-24 17:33:20|353.23|351.23|352.37|350.37|353.23|351.23|351.51|349.51|0
1643045610000|2022-01-24 17:33:30|352.03|350.03|351.08|349.08|352.03|350.03|351|349|0
1643045620000|2022-01-24 17:33:40|351.69|349.69|353.92|351.92|353.92|351.92|351.69|349.69|0
1643045630000|2022-01-24 17:33:50|354.1|352.1|354.44|352.44|354.44|352.44|353.06|351.06|0
1643045640000|2022-01-24 17:34:00|353.41|351.41|351.77|349.77|353.41|351.41|351.77|349.77|0
1643045650000|2022-01-24 17:34:10|352.11|350.11|353.23|351.23|353.23|351.23|352.11|350.11|0
1643045660000|2022-01-24 17:34:20|353.06|351.06|352.46|350.46|353.06|351.06|351.68|349.68|0
1643045670000|2022-01-24 17:34:30|351|349|351.51|349.51|351.68|349.68|351|349|0
1643045680000|2022-01-24 17:34:40|351.34|349.34|351.51|349.51|351.86|349.86|351.34|349.34|0
1643045690000|2022-01-24 17:34:50|351.34|349.34|352.63|350.63|352.63|350.63|350.82|348.82|0
1643045700000|2022-01-24 17:35:00|353.23|351.23|352.2|350.2|353.23|351.23|352.2|350.2|0
1643045710000|2022-01-24 17:35:10|352.37|350.37|351.51|349.51|352.37|350.37|351.51|349.51|0
1643045720000|2022-01-24 17:35:20|350.31|348.31|349.79|347.79|350.31|348.31|349.79|347.79|0
1643045730000|2022-01-24 17:35:30|350.14|348.14|349.79|347.79|350.65|348.65|349.79|347.79|0
1643045740000|2022-01-24 17:35:40|349.45|347.45|347.82|345.82|349.45|347.45|347.48|345.48|0
1643045750000|2022-01-24 17:35:50|347.31|345.31|347.48|345.48|347.99|345.99|347.31|345.31|0
1643045760000|2022-01-24 17:36:00|347.91|345.91|345.69|343.69|347.91|345.91|345.69|343.69|0
1643045770000|2022-01-24 17:36:10|346.88|344.88|347.57|345.57|347.57|345.57|346.45|344.45|0
1643045780000|2022-01-24 17:36:20|347.74|345.74|346.88|344.88|347.74|345.74|346.71|344.71|0
1643045790000|2022-01-24 17:36:30|347.05|345.05|346.03|344.03|347.05|345.05|346.03|344.03|0
1643045800000|2022-01-24 17:36:40|346.2|344.2|345.52|343.52|346.2|344.2|345.35|343.35|0
1643045810000|2022-01-24 17:36:50|345.35|343.35|346.54|344.54|346.54|344.54|345.35|343.35|0
1643045820000|2022-01-24 17:37:00|346.2|344.2|348.25|346.25|348.25|346.25|346.2|344.2|0
1643045830000|2022-01-24 17:37:10|348.08|346.08|346.71|344.71|348.08|346.08|346.37|344.37|0
1643045840000|2022-01-24 17:37:20|346.37|344.37|344.92|342.92|346.37|344.37|344.84|342.84|0
1643045850000|2022-01-24 17:37:30|345.35|343.35|347.05|345.05|347.05|345.05|345.35|343.35|0
1643045860000|2022-01-24 17:37:40|347.4|345.4|346.71|344.71|347.4|345.4|346.37|344.37|0
1643045870000|2022-01-24 17:37:50|346.28|344.28|345.09|343.09|346.28|344.28|345.09|343.09|0
1643045880000|2022-01-24 17:38:00|346.03|344.03|346.03|344.03|346.2|344.2|346.03|344.03|0
1643045890000|2022-01-24 17:38:10|345.69|343.69|346.11|344.11|346.54|344.54|345.69|343.69|0
1643045900000|2022-01-24 17:38:20|346.54|344.54|345.01|343.01|346.54|344.54|345.01|343.01|0
1643045910000|2022-01-24 17:38:30|345.52|343.52|345.18|343.18|345.69|343.69|345.18|343.18|0
1643045920000|2022-01-24 17:38:40|345.35|343.35|345.86|343.86|346.2|344.2|345.18|343.18|0
1643045930000|2022-01-24 17:38:50|346.2|344.2|346.37|344.37|346.71|344.71|346.2|344.2|0
1643045940000|2022-01-24 17:39:00|346.96|344.96|345.35|343.35|346.96|344.96|345.35|343.35|0
1643045950000|2022-01-24 17:39:10|345.17|343.17|344.83|342.83|345.43|343.43|344.83|342.83|0
1643045960000|2022-01-24 17:39:20|345.52|343.52|345|343|345.52|343.52|345|343|0
1643045970000|2022-01-24 17:39:30|346.2|344.2|349.45|347.45|349.45|347.45|346.2|344.2|0
1643045980000|2022-01-24 17:39:40|349.62|347.62|349.96|347.96|349.96|347.96|349.62|347.62|0
1643045990000|2022-01-24 17:39:50|350.48|348.48|350.82|348.82|350.99|348.99|350.13|348.13|0
1643046000000|2022-01-24 17:40:00|349.27|347.27|348.76|346.76|349.27|347.27|348.42|346.42|0
1643046010000|2022-01-24 17:40:10|349.27|347.27|346.37|344.37|349.27|347.27|346.37|344.37|0
1643046020000|2022-01-24 17:40:20|345.51|343.51|344.88|342.88|345.51|343.51|344.74|342.74|0
1643046030000|2022-01-24 17:40:30|344.28|342.28|344.88|342.88|345.47|343.47|344.11|342.11|0
1643046040000|2022-01-24 17:40:40|343.54|341.54|343.62|341.62|343.62|341.62|342.94|340.94|0
1643046050000|2022-01-24 17:40:50|343.8|341.8|345.16|343.16|345.16|343.16|343.8|341.8|0
1643046060000|2022-01-24 17:41:00|344.65|342.65|344.31|342.31|344.65|342.65|343.8|341.8|0
1643046070000|2022-01-24 17:41:10|345.33|343.33|344.65|342.65|345.33|343.33|344.65|342.65|0
1643046080000|2022-01-24 17:41:20|343.79|341.79|345.16|343.16|345.16|343.16|343.62|341.62|0
1643046090000|2022-01-24 17:41:30|345.68|343.68|346.96|344.96|346.96|344.96|345.68|343.68|0
1643046100000|2022-01-24 17:41:40|347.22|345.22|348.08|346.08|348.08|346.08|347.22|345.22|0
1643046110000|2022-01-24 17:41:50|347.39|345.39|347.9|345.9|347.9|345.9|347.05|345.05|0
1643046120000|2022-01-24 17:42:00|347.56|345.56|349.97|347.97|349.97|347.97|347.22|345.22|0
1643046130000|2022-01-24 17:42:10|350.83|348.83|352.21|350.21|352.21|350.21|350.83|348.83|0
1643046140000|2022-01-24 17:42:20|352.73|350.73|353.59|351.59|353.59|351.59|352.73|350.73|0
1643046150000|2022-01-24 17:42:30|354.8|352.8|356.71|354.71|356.79|354.79|354.8|352.8|0
1643046160000|2022-01-24 17:42:40|356.19|354.19|356.88|354.88|357.41|355.41|356.19|354.19|0
1643046170000|2022-01-24 17:42:50|357.41|355.41|357.93|355.93|358.19|356.19|357.41|355.41|0
1643046180000|2022-01-24 17:43:00|358.45|356.45|359.32|357.32|360.02|358.02|358.45|356.45|0
1643046190000|2022-01-24 17:43:10|358.97|356.97|358.8|356.8|358.97|356.97|358.8|356.8|0
1643046200000|2022-01-24 17:43:20|356.62|354.62|355.67|353.67|356.62|354.62|355.5|353.5|0
1643046210000|2022-01-24 17:43:30|356.97|354.97|358.1|356.1|358.1|356.1|356.71|354.71|0
1643046220000|2022-01-24 17:43:40|358.45|356.45|360.19|358.19|360.19|358.19|358.45|356.45|0
1643046230000|2022-01-24 17:43:50|359.49|357.49|360.54|358.54|360.54|358.54|359.49|357.49|0
1643046240000|2022-01-24 17:44:00|359.49|357.49|359.15|357.15|359.49|357.49|358.97|356.97|0
1643046250000|2022-01-24 17:44:10|358.36|356.36|358.97|356.97|359.67|357.67|358.36|356.36|0
1643046260000|2022-01-24 17:44:20|359.84|357.84|358.45|356.45|360.02|358.02|358.45|356.45|0
1643046270000|2022-01-24 17:44:30|359.32|357.32|358.97|356.97|359.32|357.32|358.18|356.18|0
1643046280000|2022-01-24 17:44:40|356.36|354.36|357.06|355.06|357.4|355.4|356.36|354.36|0
1643046290000|2022-01-24 17:44:50|356.53|354.53|358.1|356.1|358.1|356.1|356.53|354.53|0
1643046300000|2022-01-24 17:45:00|359.49|357.49|359.05|357.05|360.02|358.02|358.45|356.45|0
1643046310000|2022-01-24 17:45:10|358.27|356.27|358.8|356.8|358.8|356.8|358.1|356.1|0
1643046320000|2022-01-24 17:45:20|359.14|357.14|359.49|357.49|360.02|358.02|359.14|357.14|0
1643046330000|2022-01-24 17:45:30|360.19|358.19|360.02|358.02|360.19|358.19|359.49|357.49|0
1643046340000|2022-01-24 17:45:40|359.84|357.84|360.02|358.02|360.19|358.19|359.84|357.84|0
1643046350000|2022-01-24 17:45:50|359.14|357.14|358.1|356.1|359.67|357.67|358.1|356.1|0
1643046360000|2022-01-24 17:46:00|358.36|356.36|361.76|359.76|361.76|359.76|358.36|356.36|0
1643046370000|2022-01-24 17:46:10|361.15|359.15|361.24|359.24|361.41|359.41|361.15|359.15|0
1643046380000|2022-01-24 17:46:20|361.06|359.06|361.94|359.94|361.94|359.94|361.06|359.06|0
1643046390000|2022-01-24 17:46:30|360.36|358.36|359.84|357.84|360.36|358.36|359.84|357.84|0
1643046400000|2022-01-24 17:46:40|359.67|357.67|361.06|359.06|361.06|359.06|359.67|357.67|0
1643046410000|2022-01-24 17:46:50|361.41|359.41|360.97|358.97|361.41|359.41|360.97|358.97|0
1643046420000|2022-01-24 17:47:00|361.06|359.06|360.97|358.97|361.41|359.41|360.97|358.97|0
1643046430000|2022-01-24 17:47:10|361.59|359.59|362.46|360.46|362.72|360.72|361.59|359.59|0
1643046440000|2022-01-24 17:47:20|362.63|360.63|362.11|360.11|362.81|360.81|362.11|360.11|0
1643046450000|2022-01-24 17:47:30|362.28|360.28|361.67|359.67|362.28|360.28|361.67|359.67|0
1643046460000|2022-01-24 17:47:40|361.58|359.58|363.07|361.07|363.07|361.07|361.58|359.58|0
1643046470000|2022-01-24 17:47:50|363.86|361.86|363.33|361.33|363.86|361.86|363.33|361.33|0
1643046480000|2022-01-24 17:48:00|362.63|360.63|362.11|360.11|362.63|360.63|361.58|359.58|0
1643046490000|2022-01-24 17:48:10|361.23|359.23|361.06|359.06|361.23|359.23|360.88|358.88|0
1643046500000|2022-01-24 17:48:20|360.01|358.01|360.1|358.1|360.1|358.1|359.84|357.84|0
1643046510000|2022-01-24 17:48:30|359.66|357.66|358.62|356.62|359.66|357.66|357.66|355.66|0
1643046520000|2022-01-24 17:48:40|358.27|356.27|360.01|358.01|360.01|358.01|358.27|356.27|0
1643046530000|2022-01-24 17:48:50|360.88|358.88|361.06|359.06|361.06|359.06|360.36|358.36|0
1643046540000|2022-01-24 17:49:00|361.14|359.14|360.88|358.88|361.14|359.14|360.71|358.71|0
1643046550000|2022-01-24 17:49:10|361.23|359.23|361.67|359.67|361.76|359.76|361.23|359.23|0
1643046560000|2022-01-24 17:49:20|361.23|359.23|360.53|358.53|361.23|359.23|360.18|358.18|0
1643046570000|2022-01-24 17:49:30|360.36|358.36|360.01|358.01|360.36|358.36|359.66|357.66|0
1643046580000|2022-01-24 17:49:40|360.18|358.18|360.01|358.01|360.36|358.36|360.01|358.01|0
1643046590000|2022-01-24 17:49:50|360.36|358.36|361.76|359.76|362.11|360.11|360.36|358.36|0
1643046600000|2022-01-24 17:50:00|360.88|358.88|358.61|356.61|360.88|358.88|358.61|356.61|0
1643046610000|2022-01-24 17:50:10|358.27|356.27|356.7|354.7|358.44|356.44|356.7|354.7|0
1643046620000|2022-01-24 17:50:20|356.53|354.53|358.61|356.61|358.61|356.61|356.53|354.53|0
1643046630000|2022-01-24 17:50:30|358.27|356.27|359.31|357.31|360.01|358.01|358.27|356.27|0
1643046640000|2022-01-24 17:50:40|359.14|357.14|358.27|356.27|359.14|357.14|358.27|356.27|0
1643046650000|2022-01-24 17:50:50|358.09|356.09|359.31|357.31|359.31|357.31|358.09|356.09|0
1643046660000|2022-01-24 17:51:00|359.92|357.92|361.58|359.58|361.76|359.76|359.83|357.83|0
1643046670000|2022-01-24 17:51:10|361.93|359.93|363.59|361.59|363.59|361.59|361.84|359.84|0
1643046680000|2022-01-24 17:51:20|363.68|361.68|366.31|364.31|366.31|364.31|363.68|361.68|0
1643046690000|2022-01-24 17:51:30|366.49|364.49|366.14|364.14|366.67|364.67|365.79|363.79|0
1643046700000|2022-01-24 17:51:40|365.34|363.34|365.7|363.7|365.7|363.7|365.34|363.34|0
1643046710000|2022-01-24 17:51:50|365.43|363.43|367.72|365.72|367.72|365.72|365.43|363.43|0
1643046720000|2022-01-24 17:52:00|368.6|366.6|365.61|363.61|368.6|366.6|365.61|363.61|0
1643046730000|2022-01-24 17:52:10|365.96|363.96|365.79|363.79|366.31|364.31|365.79|363.79|0
1643046740000|2022-01-24 17:52:20|365.61|363.61|365.61|363.61|366.14|364.14|365.61|363.61|0
1643046750000|2022-01-24 17:52:30|366.66|364.66|368.43|366.43|368.43|366.43|366.66|364.66|0
1643046760000|2022-01-24 17:52:40|368.86|366.86|369.22|367.22|369.31|367.31|368.86|366.86|0
1643046770000|2022-01-24 17:52:50|370.37|368.37|370.72|368.72|370.72|368.72|370.19|368.19|0
1643046780000|2022-01-24 17:53:00|370.54|368.54|369.48|367.48|370.54|368.54|369.48|367.48|0
1643046790000|2022-01-24 17:53:10|368.86|366.86|369.66|367.66|370.54|368.54|368.86|366.86|0
1643046800000|2022-01-24 17:53:20|369.84|367.84|369.66|367.66|369.84|367.84|369.13|367.13|0
1643046810000|2022-01-24 17:53:30|369.39|367.39|369.48|367.48|369.48|367.48|368.6|366.6|0
1643046820000|2022-01-24 17:53:40|369.31|367.31|368.78|366.78|369.48|367.48|368.78|366.78|0
1643046830000|2022-01-24 17:53:50|368.95|366.95|370.1|368.1|370.1|368.1|368.6|366.6|0
1643046840000|2022-01-24 17:54:00|369.39|367.39|369.66|367.66|369.66|367.66|369.31|367.31|0
1643046850000|2022-01-24 17:54:10|370.37|368.37|370.72|368.72|370.72|368.72|370.01|368.01|0
1643046860000|2022-01-24 17:54:20|371.6|369.6|371.78|369.78|371.96|369.96|371.6|369.6|0
1643046870000|2022-01-24 17:54:30|371.96|369.96|372.49|370.49|372.67|370.67|371.96|369.96|0
1643046880000|2022-01-24 17:54:40|373.46|371.46|373.38|371.38|373.91|371.91|373.02|371.02|0
1643046890000|2022-01-24 17:54:50|373.2|371.2|373.2|371.2|374.44|372.44|372.22|370.22|0
1643046900000|2022-01-24 17:55:00|373.73|371.73|371.6|369.6|373.73|371.73|371.6|369.6|0
1643046910000|2022-01-24 17:55:10|376.27|374.27|370.29|368.29|376.8|374.8|370.29|368.29|0
1643046920000|2022-01-24 17:55:20|370.82|368.82|368.27|366.27|370.82|368.82|368.27|366.27|0
1643046930000|2022-01-24 17:55:30|368.98|366.98|368.8|366.8|369.42|367.42|368.8|366.8|0
1643046940000|2022-01-24 17:55:40|369.16|367.16|371.83|369.83|371.83|369.83|369.16|367.16|0
1643046950000|2022-01-24 17:55:50|372.01|370.01|371.66|369.66|372.01|370.01|370.59|368.59|0
1643046960000|2022-01-24 17:56:00|370.76|368.76|370.94|368.94|370.94|368.94|370.05|368.05|0
1643046970000|2022-01-24 17:56:10|370.76|368.76|371.48|369.48|371.48|369.48|370.23|368.23|0
1643046980000|2022-01-24 17:56:20|371.38|369.38|370.41|368.41|372.1|370.1|370.41|368.41|0
1643046990000|2022-01-24 17:56:30|370.85|368.85|371.8|369.8|372.37|370.37|370.85|368.85|0
1643047000000|2022-01-24 17:56:40|372.16|370.16|371.98|369.98|372.16|370.16|371.8|369.8|0
1643047010000|2022-01-24 17:56:50|371.8|369.8|371.63|369.63|372.16|370.16|371.27|369.27|0
1643047020000|2022-01-24 17:57:00|370.73|368.73|369.3|367.3|370.73|368.73|369.3|367.3|0
1643047030000|2022-01-24 17:57:10|368.94|366.94|369.3|367.3|369.48|367.48|368.94|366.94|0
1643047040000|2022-01-24 17:57:20|370.19|368.19|370.02|368.02|370.19|368.19|369.66|367.66|0
1643047050000|2022-01-24 17:57:30|370.55|368.55|371.09|369.09|371.27|369.27|370.55|368.55|0
1643047060000|2022-01-24 17:57:40|369.48|367.48|369.66|367.66|369.66|367.66|369.48|367.48|0
1643047070000|2022-01-24 17:57:50|369.48|367.48|368.41|366.41|369.48|367.48|368.05|366.05|0
1643047080000|2022-01-24 17:58:00|367.7|365.7|367.87|365.87|367.87|365.87|367.7|365.7|0
1643047090000|2022-01-24 17:58:10|368.14|366.14|368.59|366.59|369.48|367.48|368.14|366.14|0
1643047100000|2022-01-24 17:58:20|368.76|366.76|369.48|367.48|369.48|367.48|368.76|366.76|0
1643047110000|2022-01-24 17:58:30|370.01|368.01|368.94|366.94|370.01|368.01|368.94|366.94|0
1643047120000|2022-01-24 17:58:40|368.23|366.23|367.69|365.69|368.23|366.23|367.69|365.69|0
1643047130000|2022-01-24 17:58:50|366.27|364.27|365.74|363.74|366.27|364.27|365.74|363.74|0
1643047140000|2022-01-24 17:59:00|366.98|364.98|367.52|365.52|367.69|365.69|366.8|364.8|0
1643047150000|2022-01-24 17:59:10|368.05|366.05|364.85|362.85|368.05|366.05|364.85|362.85|0
1643047160000|2022-01-24 17:59:20|364.67|362.67|364.93|362.93|364.93|362.93|364.49|362.49|0
1643047170000|2022-01-24 17:59:30|364.85|362.85|363.61|361.61|364.85|362.85|363.61|361.61|0
1643047180000|2022-01-24 17:59:40|363.96|361.96|365.02|363.02|365.74|363.74|363.96|361.96|0
1643047190000|2022-01-24 17:59:50|363.78|361.78|365.38|363.38|365.74|363.74|363.78|361.78|0
1643047200000|2022-01-24 18:00:00|365.56|363.56|365.91|363.91|366.09|364.09|365.56|363.56|0
1643047210000|2022-01-24 18:00:10|366.98|364.98|368.05|366.05|368.05|366.05|366.98|364.98|0
1643047220000|2022-01-24 18:00:20|366.98|364.98|366.89|364.89|367.51|365.51|366.89|364.89|0
1643047230000|2022-01-24 18:00:30|367.69|365.69|366.8|364.8|367.69|365.69|365.56|363.56|0
1643047240000|2022-01-24 18:00:40|366.27|364.27|367.34|365.34|367.34|365.34|366.27|364.27|0
1643047250000|2022-01-24 18:00:50|367.69|365.69|367.87|365.87|368.23|366.23|367.69|365.69|0
1643047260000|2022-01-24 18:01:00|366.09|364.09|363.96|361.96|366.45|364.45|363.96|361.96|0
1643047270000|2022-01-24 18:01:10|364.85|362.85|364.85|362.85|364.93|362.93|363.96|361.96|0
1643047280000|2022-01-24 18:01:20|364.14|362.14|363.6|361.6|364.14|362.14|363.6|361.6|0
1643047290000|2022-01-24 18:01:30|363.96|361.96|362.72|360.72|363.96|361.96|362.72|360.72|0
1643047300000|2022-01-24 18:01:40|362.54|360.54|363.6|361.6|364.31|362.31|362.54|360.54|0
1643047310000|2022-01-24 18:01:50|362.09|360.09|361.74|359.74|362.36|360.36|361.74|359.74|0
1643047320000|2022-01-24 18:02:00|361.48|359.48|362.19|360.19|362.19|360.19|360.77|358.77|0
1643047330000|2022-01-24 18:02:10|362.01|360.01|365.55|363.55|365.55|363.55|362.01|360.01|0
1643047340000|2022-01-24 18:02:20|364.49|362.49|363.25|361.25|364.84|362.84|363.25|361.25|0
1643047350000|2022-01-24 18:02:30|363.42|361.42|363.96|361.96|363.96|361.96|362.89|360.89|0
1643047360000|2022-01-24 18:02:40|364.31|362.31|363.42|361.42|364.31|362.31|363.42|361.42|0
1643047370000|2022-01-24 18:02:50|365.2|363.2|366.8|364.8|366.8|364.8|364.67|362.67|0
1643047380000|2022-01-24 18:03:00|366.26|364.26|365.82|363.82|366.53|364.53|365.82|363.82|0
1643047390000|2022-01-24 18:03:10|365.2|363.2|364.84|362.84|365.82|363.82|364.84|362.84|0
1643047400000|2022-01-24 18:03:20|363.96|361.96|364.49|362.49|364.67|362.67|363.78|361.78|0
1643047410000|2022-01-24 18:03:30|364.67|362.67|363.78|361.78|364.67|362.67|363.6|361.6|0
1643047420000|2022-01-24 18:03:40|364.13|362.13|363.78|361.78|364.13|362.13|363.42|361.42|0
1643047430000|2022-01-24 18:03:50|363.6|361.6|365.55|363.55|365.55|363.55|363.6|361.6|0
1643047440000|2022-01-24 18:04:00|365.37|363.37|364.49|362.49|365.37|363.37|364.49|362.49|0
1643047450000|2022-01-24 18:04:10|363.6|361.6|364.13|362.13|364.13|362.13|363.07|361.07|0
1643047460000|2022-01-24 18:04:20|365.28|363.28|366.26|364.26|366.26|364.26|365.28|363.28|0
1643047470000|2022-01-24 18:04:30|367.51|365.51|368.22|366.22|368.22|366.22|367.15|365.15|0
1643047480000|2022-01-24 18:04:40|368.13|366.13|367.51|365.51|368.58|366.58|367.51|365.51|0
1643047490000|2022-01-24 18:04:50|366.97|364.97|369.29|367.29|369.29|367.29|366.97|364.97|0
1643047500000|2022-01-24 18:05:00|368.93|366.93|367.86|365.86|368.93|366.93|367.33|365.33|0
1643047510000|2022-01-24 18:05:10|368.58|366.58|367.33|365.33|368.58|366.58|367.15|365.15|0
1643047520000|2022-01-24 18:05:20|366.26|364.26|365.73|363.73|366.44|364.44|365.73|363.73|0
1643047530000|2022-01-24 18:05:30|365.37|363.37|368.04|366.04|368.04|366.04|365.37|363.37|0
1643047540000|2022-01-24 18:05:40|367.33|365.33|367.51|365.51|367.51|365.51|367.15|365.15|0
1643047550000|2022-01-24 18:05:50|367.15|365.15|366.62|364.62|367.69|365.69|366.62|364.62|0
1643047560000|2022-01-24 18:06:00|365.37|363.37|366.79|364.79|366.79|364.79|365.02|363.02|0
1643047570000|2022-01-24 18:06:10|368.04|366.04|366.97|364.97|368.04|366.04|366.97|364.97|0
1643047580000|2022-01-24 18:06:20|366.79|364.79|369.47|367.47|369.47|367.47|366.79|364.79|0
1643047590000|2022-01-24 18:06:30|369.11|367.11|369.11|367.11|369.11|367.11|368.58|366.58|0
1643047600000|2022-01-24 18:06:40|369.47|367.47|370.54|368.54|370.54|368.54|369.47|367.47|0
1643047610000|2022-01-24 18:06:50|370.36|368.36|372.33|370.33|372.33|370.33|370.36|368.36|0
1643047620000|2022-01-24 18:07:00|372.59|370.59|373.05|371.05|373.05|371.05|372.59|370.59|0
1643047630000|2022-01-24 18:07:10|374.12|372.12|375.65|373.65|375.65|373.65|374.12|372.12|0
1643047640000|2022-01-24 18:07:20|375.56|373.56|376.46|374.46|376.46|374.46|375.56|373.56|0
1643047650000|2022-01-24 18:07:30|375.11|373.11|373.94|371.94|375.11|373.11|373.94|371.94|0
1643047660000|2022-01-24 18:07:40|375.38|373.38|376.1|374.1|376.64|374.64|375.38|373.38|0
1643047670000|2022-01-24 18:07:50|377.18|375.18|378.62|376.62|378.62|376.62|377.18|375.18|0
1643047680000|2022-01-24 18:08:00|378.98|376.98|379.53|377.53|379.53|377.53|378.98|376.98|0
1643047690000|2022-01-24 18:08:10|379.35|377.35|378.98|376.98|379.35|377.35|378.8|376.8|0
1643047700000|2022-01-24 18:08:20|379.35|377.35|382.06|380.06|382.06|380.06|379.35|377.35|0
1643047710000|2022-01-24 18:08:30|380.43|378.43|381.24|379.24|381.24|379.24|380.43|378.43|0
1643047720000|2022-01-24 18:08:40|381.06|379.06|382.6|380.6|382.78|380.78|381.06|379.06|0
1643047730000|2022-01-24 18:08:50|382.78|380.78|382.24|380.24|382.78|380.78|382.24|380.24|0
1643047740000|2022-01-24 18:09:00|381.52|379.52|380.43|378.43|381.52|379.52|380.43|378.43|0
1643047750000|2022-01-24 18:09:10|380.25|378.25|380.43|378.43|380.43|378.43|380.07|378.07|0
1643047760000|2022-01-24 18:09:20|379.16|377.16|379.34|377.34|379.52|377.52|379.16|377.16|0
1643047770000|2022-01-24 18:09:30|379.89|377.89|378.44|376.44|379.89|377.89|378.44|376.44|0
1643047780000|2022-01-24 18:09:40|379.34|377.34|378.8|376.8|379.34|377.34|378.44|376.44|0
1643047790000|2022-01-24 18:09:50|378.08|376.08|377.26|375.26|378.08|376.08|377.26|375.26|0
1643047800000|2022-01-24 18:10:00|377.81|375.81|377.72|375.72|377.9|375.9|377.62|375.62|0
1643047810000|2022-01-24 18:10:10|378.62|376.62|380.07|378.07|380.25|378.25|378.62|376.62|0
1643047820000|2022-01-24 18:10:20|380.61|378.61|379.7|377.7|380.61|378.61|379.7|377.7|0
1643047830000|2022-01-24 18:10:30|380.25|378.25|379.52|377.52|380.25|378.25|379.52|377.52|0
1643047840000|2022-01-24 18:10:40|378.8|376.8|381.33|379.33|381.33|379.33|378.8|376.8|0
1643047850000|2022-01-24 18:10:50|381.15|379.15|380.15|378.15|381.15|379.15|379.79|377.79|0
1643047860000|2022-01-24 18:11:00|380.25|378.25|378.26|376.26|380.25|378.25|378.26|376.26|0
1643047870000|2022-01-24 18:11:10|377.9|375.9|378.26|376.26|378.26|376.26|377.9|375.9|0
1643047880000|2022-01-24 18:11:20|379.25|377.25|379.97|377.97|379.97|377.97|379.25|377.25|0
1643047890000|2022-01-24 18:11:30|380.06|378.06|379.52|377.52|380.06|378.06|379.34|377.34|0
1643047900000|2022-01-24 18:11:40|378.98|376.98|378.71|376.71|379.07|377.07|378.71|376.71|0
1643047910000|2022-01-24 18:11:50|379.34|377.34|379.7|377.7|379.88|377.88|379.34|377.34|0
1643047920000|2022-01-24 18:12:00|379.52|377.52|377.9|375.9|380.06|378.06|377.9|375.9|0
1643047930000|2022-01-24 18:12:10|378.16|376.16|375.73|373.73|378.16|376.16|375.73|373.73|0
1643047940000|2022-01-24 18:12:20|376.63|374.63|376.99|374.99|376.99|374.99|376.09|374.09|0
1643047950000|2022-01-24 18:12:30|377.26|375.26|377.35|375.35|377.9|375.9|377.26|375.26|0
1643047960000|2022-01-24 18:12:40|377.44|375.44|377.35|375.35|377.54|375.54|377.08|375.08|0
1643047970000|2022-01-24 18:12:50|378.44|376.44|378.62|376.62|378.62|376.62|378.44|376.44|0
1643047980000|2022-01-24 18:13:00|380.79|378.79|380.24|378.24|380.79|378.79|379.7|377.7|0
1643047990000|2022-01-24 18:13:10|379.79|377.79|379.16|377.16|379.79|377.79|379.16|377.16|0
1643048000000|2022-01-24 18:13:20|379.88|377.88|380.42|378.42|380.42|378.42|379.88|377.88|0
1643048010000|2022-01-24 18:13:30|380.97|378.97|382.6|380.6|382.6|380.6|380.97|378.97|0
1643048020000|2022-01-24 18:13:40|382.23|380.23|381.69|379.69|382.6|380.6|381.69|379.69|0
1643048030000|2022-01-24 18:13:50|383.05|381.05|382.96|380.96|383.14|381.14|382.96|380.96|0
1643048040000|2022-01-24 18:14:00|383.05|381.05|384.23|382.23|384.23|382.23|383.05|381.05|0
1643048050000|2022-01-24 18:14:10|384.32|382.32|384.14|382.14|384.32|382.32|384.05|382.05|0
1643048060000|2022-01-24 18:14:20|384.68|382.68|384.05|382.05|384.68|382.68|384.05|382.05|0
1643048070000|2022-01-24 18:14:30|382.78|380.78|383.5|381.5|383.5|381.5|382.78|380.78|0
1643048080000|2022-01-24 18:14:40|383.77|381.77|383.87|381.87|383.87|381.87|383.77|381.77|0
1643048090000|2022-01-24 18:14:50|384.96|382.96|384.96|382.96|384.96|382.96|384.68|382.68|0
1643048100000|2022-01-24 18:15:00|384.59|382.59|386.23|384.23|386.23|384.23|384.59|382.59|0
1643048110000|2022-01-24 18:15:10|385.14|383.14|383.87|381.87|385.14|383.14|383.87|381.87|0
1643048120000|2022-01-24 18:15:20|383.41|381.41|383.32|381.32|383.41|381.41|383.32|381.32|0
1643048130000|2022-01-24 18:15:30|384.23|382.23|384.96|382.96|384.96|382.96|384.23|382.23|0
1643048140000|2022-01-24 18:15:40|384.41|382.41|384.23|382.23|384.41|382.41|383.68|381.68|0
1643048150000|2022-01-24 18:15:50|384.05|382.05|384.59|382.59|384.59|382.59|384.05|382.05|0
1643048160000|2022-01-24 18:16:00|384.68|382.68|385.14|383.14|385.14|383.14|384.59|382.59|0
1643048170000|2022-01-24 18:16:10|384.96|382.96|387.32|385.32|387.32|385.32|384.96|382.96|0
1643048180000|2022-01-24 18:16:20|387.69|385.69|387.32|385.32|387.69|385.69|387.32|385.32|0
1643048190000|2022-01-24 18:16:30|386.5|384.5|385.86|383.86|386.5|384.5|385.86|383.86|0
1643048200000|2022-01-24 18:16:40|386.05|384.05|390.2|388.2|390.2|388.2|386.05|384.05|0
1643048210000|2022-01-24 18:16:50|389.84|387.84|388.4|386.4|390.2|388.2|388.4|386.4|0
1643048220000|2022-01-24 18:17:00|389.68|387.68|389.68|387.68|390.04|388.04|389.68|387.68|0
1643048230000|2022-01-24 18:17:10|390.59|388.59|390.96|388.96|390.96|388.96|390.22|388.22|0
1643048240000|2022-01-24 18:17:20|391.14|389.14|391.32|389.32|391.69|389.69|391.14|389.14|0
1643048250000|2022-01-24 18:17:30|391.5|389.5|391.14|389.14|391.5|389.5|391.14|389.14|0
1643048260000|2022-01-24 18:17:40|392.24|390.24|389.86|387.86|392.24|390.24|389.86|387.86|0
1643048270000|2022-01-24 18:17:50|390.22|388.22|389.86|387.86|390.22|388.22|389.31|387.31|0
1643048280000|2022-01-24 18:18:00|390.04|388.04|388.58|386.58|390.04|388.04|388.58|386.58|0
1643048290000|2022-01-24 18:18:10|388.76|386.76|389.68|387.68|389.68|387.68|388.76|386.76|0
1643048300000|2022-01-24 18:18:20|389.86|387.86|390.95|388.95|391.32|389.32|389.86|387.86|0
1643048310000|2022-01-24 18:18:30|389.67|387.67|390.22|388.22|390.22|388.22|389.67|387.67|0
1643048320000|2022-01-24 18:18:40|389.86|387.86|389.13|387.13|389.86|387.86|389.13|387.13|0
1643048330000|2022-01-24 18:18:50|390.04|388.04|390.4|388.4|390.4|388.4|389.13|387.13|0
1643048340000|2022-01-24 18:19:00|391.41|389.41|391.5|389.5|392.05|390.05|391.41|389.41|0
1643048350000|2022-01-24 18:19:10|391.41|389.41|391.68|389.68|391.87|389.87|391.41|389.41|0
1643048360000|2022-01-24 18:19:20|392.05|390.05|392.5|390.5|392.6|390.6|392.05|390.05|0
1643048370000|2022-01-24 18:19:30|393.15|391.15|393.33|391.33|393.33|391.33|393.15|391.15|0
1643048380000|2022-01-24 18:19:40|393.7|391.7|392.78|390.78|393.7|391.7|392.78|390.78|0
1643048390000|2022-01-24 18:19:50|390.82|388.82|390.64|388.64|391.37|389.37|390.64|388.64|0
1643048400000|2022-01-24 18:20:00|389.9|387.9|390.63|388.63|390.82|388.82|389.9|387.9|0
1643048410000|2022-01-24 18:20:10|391|389|391.37|389.37|391.37|389.37|390.82|388.82|0
1643048420000|2022-01-24 18:20:20|391.55|389.55|391.37|389.37|391.55|389.55|391.19|389.19|0
1643048430000|2022-01-24 18:20:30|389.35|387.35|388.62|386.62|389.53|387.53|388.62|386.62|0
1643048440000|2022-01-24 18:20:40|388.43|386.43|387.06|385.06|388.43|386.43|387.06|385.06|0
1643048450000|2022-01-24 18:20:50|385.87|383.87|386.69|384.69|386.69|384.69|385.14|383.14|0
1643048460000|2022-01-24 18:21:00|385.69|383.69|384.23|382.23|385.69|383.69|384.23|382.23|0
1643048470000|2022-01-24 18:21:10|384.96|382.96|383.5|381.5|385.14|383.14|382.95|380.95|0
1643048480000|2022-01-24 18:21:20|382.77|380.77|382.04|380.04|382.95|380.95|382.04|380.04|0
1643048490000|2022-01-24 18:21:30|382.41|380.41|383.13|381.13|383.13|381.13|381.86|379.86|0
1643048500000|2022-01-24 18:21:40|383.5|381.5|384.05|382.05|384.05|382.05|382.95|380.95|0
1643048510000|2022-01-24 18:21:50|384.77|382.77|385.32|383.32|385.32|383.32|384.77|382.77|0
1643048520000|2022-01-24 18:22:00|387.15|385.15|385.69|383.69|387.15|385.15|385.32|383.32|0
1643048530000|2022-01-24 18:22:10|385.32|383.32|385.23|383.23|386.42|384.42|384.77|382.77|0
1643048540000|2022-01-24 18:22:20|385.32|383.32|385.32|383.32|385.32|383.32|384.77|382.77|0
1643048550000|2022-01-24 18:22:30|385.5|383.5|384.41|382.41|385.5|383.5|384.04|382.04|0
1643048560000|2022-01-24 18:22:40|383.68|381.68|384.23|382.23|384.41|382.41|383.68|381.68|0
1643048570000|2022-01-24 18:22:50|385.69|383.69|386.6|384.6|386.6|384.6|385.69|383.69|0
1643048580000|2022-01-24 18:23:00|386.78|384.78|385.5|383.5|386.87|384.87|385.5|383.5|0
1643048590000|2022-01-24 18:23:10|385.69|383.69|384.59|382.59|385.69|383.69|384.59|382.59|0
1643048600000|2022-01-24 18:23:20|383.95|381.95|383.68|381.68|383.95|381.95|383.5|381.5|0
1643048610000|2022-01-24 18:23:30|383.31|381.31|382.59|380.59|383.31|381.31|382.59|380.59|0
1643048620000|2022-01-24 18:23:40|382.04|380.04|380.59|378.59|382.04|380.04|380.59|378.59|0
1643048630000|2022-01-24 18:23:50|380.4|378.4|380.22|378.22|380.4|378.4|380.04|378.04|0
1643048640000|2022-01-24 18:24:00|379.22|377.22|379.86|377.86|380.59|378.59|379.22|377.22|0
1643048650000|2022-01-24 18:24:10|379.68|377.68|378.77|376.77|379.68|377.68|378.77|376.77|0
1643048660000|2022-01-24 18:24:20|378.23|376.23|377.5|375.5|378.77|376.77|377.5|375.5|0
1643048670000|2022-01-24 18:24:30|377.69|375.69|377.32|375.32|377.69|375.69|376.96|374.96|0
1643048680000|2022-01-24 18:24:40|376.96|374.96|376.6|374.6|376.96|374.96|376.6|374.6|0
1643048690000|2022-01-24 18:24:50|375.52|373.52|375.34|373.34|375.88|373.88|375.34|373.34|0
1643048700000|2022-01-24 18:25:00|375.15|373.15|375.34|373.34|375.34|373.34|375.15|373.15|0
1643048710000|2022-01-24 18:25:10|375.52|373.52|376.42|374.42|377.68|375.68|375.52|373.52|0
1643048720000|2022-01-24 18:25:20|377.32|375.32|377.86|375.86|378.23|376.23|377.32|375.32|0
1643048730000|2022-01-24 18:25:30|378.05|376.05|379.86|377.86|379.86|377.86|378.05|376.05|0
1643048740000|2022-01-24 18:25:40|379.68|377.68|378.59|376.59|380.58|378.58|378.59|376.59|0
1643048750000|2022-01-24 18:25:50|378.05|376.05|376.42|374.42|378.05|376.05|376.42|374.42|0
1643048760000|2022-01-24 18:26:00|378.31|376.31|379.49|377.49|379.49|377.49|378.31|376.31|0
1643048770000|2022-01-24 18:26:10|379.31|377.31|376.78|374.78|379.49|377.49|376.78|374.78|0
1643048780000|2022-01-24 18:26:20|375.06|373.06|375.24|373.24|375.51|373.51|375.06|373.06|0
1643048790000|2022-01-24 18:26:30|375.15|373.15|373.17|371.17|375.15|373.15|372.9|370.9|0
1643048800000|2022-01-24 18:26:40|373.53|371.53|373.35|371.35|373.53|371.53|373.35|371.35|0
1643048810000|2022-01-24 18:26:50|372.99|370.99|374.7|372.7|374.7|372.7|372.99|370.99|0
1643048820000|2022-01-24 18:27:00|374.25|372.25|373.35|371.35|374.25|372.25|373.35|371.35|0
1643048830000|2022-01-24 18:27:10|374.07|372.07|373.17|371.17|374.07|372.07|373.17|371.17|0
1643048840000|2022-01-24 18:27:20|373.53|371.53|373.62|371.62|373.89|371.89|373.53|371.53|0
1643048850000|2022-01-24 18:27:30|374.16|372.16|371.55|369.55|374.16|372.16|371.55|369.55|0
1643048860000|2022-01-24 18:27:40|371.01|369.01|370.47|368.47|371.28|369.28|370.47|368.47|0
1643048870000|2022-01-24 18:27:50|370.29|368.29|369.66|367.66|370.29|368.29|369.66|367.66|0
1643048880000|2022-01-24 18:28:00|369.84|367.84|371.19|369.19|371.19|369.19|369.84|367.84|0
1643048890000|2022-01-24 18:28:10|371.46|369.46|370.65|368.65|371.55|369.55|370.65|368.65|0
1643048900000|2022-01-24 18:28:20|372.81|370.81|373.17|371.17|373.17|371.17|371.73|369.73|0
1643048910000|2022-01-24 18:28:30|372.99|370.99|372.63|370.63|372.99|370.99|372.27|370.27|0
1643048920000|2022-01-24 18:28:40|374.61|372.61|375.51|373.51|375.51|373.51|374.61|372.61|0
1643048930000|2022-01-24 18:28:50|374.61|372.61|372.81|370.81|374.97|372.97|372.81|370.81|0
1643048940000|2022-01-24 18:29:00|373.43|371.43|374.25|372.25|374.61|372.61|373.43|371.43|0
1643048950000|2022-01-24 18:29:10|375.15|373.15|374.25|372.25|375.15|373.15|374.25|372.25|0
1643048960000|2022-01-24 18:29:20|374.61|372.61|373.89|371.89|374.61|372.61|373.53|371.53|0
1643048970000|2022-01-24 18:29:30|373.71|371.71|374.07|372.07|374.07|372.07|373.71|371.71|0
1643048980000|2022-01-24 18:29:40|371.97|369.97|372.54|370.54|372.54|370.54|370.79|368.79|0
1643048990000|2022-01-24 18:29:50|372.9|370.9|373.29|371.29|373.29|371.29|372.72|370.72|0
1643049000000|2022-01-24 18:30:00|372.75|370.75|373.47|371.47|373.47|371.47|372.57|370.57|0
1643049010000|2022-01-24 18:30:10|374.36|372.36|372.93|370.93|374.36|372.36|372.75|370.75|0
1643049020000|2022-01-24 18:30:20|372.39|370.39|374.72|372.72|374.72|372.72|372.39|370.39|0
1643049030000|2022-01-24 18:30:30|375.8|373.8|375.98|373.98|376.16|374.16|375.8|373.8|0
1643049040000|2022-01-24 18:30:40|377.06|375.06|376.88|374.88|377.6|375.6|376.88|374.88|0
1643049050000|2022-01-24 18:30:50|378.32|376.32|378.5|376.5|378.5|376.5|378.32|376.32|0
1643049060000|2022-01-24 18:31:00|375.98|373.98|377.42|375.42|377.6|375.6|375.98|373.98|0
1643049070000|2022-01-24 18:31:10|378.14|376.14|379.76|377.76|379.76|377.76|377.6|375.6|0
1643049080000|2022-01-24 18:31:20|379.66|377.66|379.4|377.4|380.39|378.39|379.4|377.4|0
1643049090000|2022-01-24 18:31:30|379.58|377.58|379.22|377.22|379.76|377.76|379.22|377.22|0
1643049100000|2022-01-24 18:31:40|379.76|377.76|379.58|377.58|380.66|378.66|379.58|377.58|0
1643049110000|2022-01-24 18:31:50|379.4|377.4|379.58|377.58|379.58|377.58|379.4|377.4|0
1643049120000|2022-01-24 18:32:00|379.22|377.22|378.5|376.5|379.4|377.4|378.5|376.5|0
1643049130000|2022-01-24 18:32:10|377.96|375.96|376.52|374.52|377.96|375.96|376.52|374.52|0
1643049140000|2022-01-24 18:32:20|376.7|374.7|375.44|373.44|376.88|374.88|375.44|373.44|0
1643049150000|2022-01-24 18:32:30|375.98|373.98|375.8|373.8|375.98|373.98|375.44|373.44|0
1643049160000|2022-01-24 18:32:40|376.16|374.16|377.77|375.77|377.77|375.77|376.16|374.16|0
1643049170000|2022-01-24 18:32:50|378.31|376.31|379.94|377.94|379.94|377.94|378.31|376.31|0
1643049180000|2022-01-24 18:33:00|380.02|378.02|383.74|381.74|383.74|381.74|380.02|378.02|0
1643049190000|2022-01-24 18:33:10|384.64|382.64|384.64|382.64|384.82|382.82|384.64|382.64|0
1643049200000|2022-01-24 18:33:20|385.73|383.73|385.82|383.82|386.1|384.1|385.73|383.73|0
1643049210000|2022-01-24 18:33:30|386.46|384.46|388.34|386.34|388.34|386.34|386.28|384.28|0
1643049220000|2022-01-24 18:33:40|387.98|385.98|385.71|383.71|387.98|385.98|385.71|383.71|0
1643049230000|2022-01-24 18:33:50|386.26|384.26|381.46|379.46|386.26|384.26|381.46|379.46|0
1643049240000|2022-01-24 18:34:00|382.36|380.36|384|382|384|382|382.27|380.27|0
1643049250000|2022-01-24 18:34:10|384.36|382.36|384.36|382.36|384.36|382.36|384.18|382.18|0
1643049260000|2022-01-24 18:34:20|385.27|383.27|385.09|383.09|385.45|383.45|384.72|382.72|0
1643049270000|2022-01-24 18:34:30|384.18|382.18|384.08|382.08|384.18|382.18|383.81|381.81|0
1643049280000|2022-01-24 18:34:40|383.81|381.81|386.73|384.73|386.73|384.73|383.81|381.81|0
1643049290000|2022-01-24 18:34:50|387.64|385.64|387.28|385.28|387.64|385.64|387.28|385.28|0
1643049300000|2022-01-24 18:35:00|386.55|384.55|386.18|384.18|386.55|384.55|386.18|384.18|0
1643049310000|2022-01-24 18:35:10|384.36|382.36|384.54|382.54|384.54|382.54|383.99|381.99|0
1643049320000|2022-01-24 18:35:20|384.72|382.72|385.27|383.27|385.54|383.54|384.72|382.72|0
1643049330000|2022-01-24 18:35:30|385.09|383.09|385.09|383.09|385.45|383.45|385.09|383.09|0
1643049340000|2022-01-24 18:35:40|384.72|382.72|382.45|380.45|384.72|382.72|382.45|380.45|0
1643049350000|2022-01-24 18:35:50|382|380|382.72|380.72|382.72|380.72|382|380|0
1643049360000|2022-01-24 18:36:00|383.45|381.45|382.9|380.9|383.45|381.45|382.9|380.9|0
1643049370000|2022-01-24 18:36:10|381.99|379.99|380.54|378.54|381.99|379.99|379.73|377.73|0
1643049380000|2022-01-24 18:36:20|379.91|377.91|378.73|376.73|380.18|378.18|378.73|376.73|0
1643049390000|2022-01-24 18:36:30|378.55|376.55|379.82|377.82|380.18|378.18|378.55|376.55|0
1643049400000|2022-01-24 18:36:40|379.28|377.28|379.82|377.82|380|378|379.28|377.28|0
1643049410000|2022-01-24 18:36:50|380|378|380|378|380.18|378.18|379.82|377.82|0
1643049420000|2022-01-24 18:37:00|380.18|378.18|378.01|376.01|380.18|378.18|376.75|374.75|0
1643049430000|2022-01-24 18:37:10|377.11|375.11|375.93|373.93|377.37|375.37|375.93|373.93|0
1643049440000|2022-01-24 18:37:20|374.94|372.94|376.39|374.39|376.39|374.39|374.94|372.94|0
1643049450000|2022-01-24 18:37:30|376.2|374.2|376.11|374.11|376.75|374.75|376.11|374.11|0
1643049460000|2022-01-24 18:37:40|379.09|377.09|379.27|377.27|379.27|377.27|378.73|376.73|0
1643049470000|2022-01-24 18:37:50|378.28|376.28|378.01|376.01|378.73|376.73|378.01|376.01|0
1643049480000|2022-01-24 18:38:00|378.73|376.73|379.64|377.64|379.82|377.82|378.73|376.73|0
1643049490000|2022-01-24 18:38:10|380|378|380.36|378.36|381.45|379.45|380|378|0
1643049500000|2022-01-24 18:38:20|379.64|377.64|378.73|376.73|379.64|377.64|378.73|376.73|0
1643049510000|2022-01-24 18:38:30|379.45|377.45|379.64|377.64|379.64|377.64|379.45|377.45|0
1643049520000|2022-01-24 18:38:40|380.54|378.54|380.63|378.63|381.9|379.9|380.54|378.54|0
1643049530000|2022-01-24 18:38:50|381.72|379.72|382.62|380.62|382.62|380.62|381.72|379.72|0
1643049540000|2022-01-24 18:39:00|382.9|380.9|384.35|382.35|384.35|382.35|382.9|380.9|0
1643049550000|2022-01-24 18:39:10|384.72|382.72|385.63|383.63|385.63|383.63|384.72|382.72|0
1643049560000|2022-01-24 18:39:20|384.9|382.9|384.72|382.72|385.45|383.45|384.72|382.72|0
1643049570000|2022-01-24 18:39:30|384.99|382.99|386.18|384.18|386.18|384.18|384.99|382.99|0
1643049580000|2022-01-24 18:39:40|386.63|384.63|386.54|384.54|387.09|385.09|386.54|384.54|0
1643049590000|2022-01-24 18:39:50|387.36|385.36|387.09|385.09|388|386|387.09|385.09|0
1643049600000|2022-01-24 18:40:00|387.27|385.27|387.45|385.45|388|386|387.27|385.27|0
1643049610000|2022-01-24 18:40:10|387.54|385.54|385.08|383.08|387.54|385.54|385.08|383.08|0
1643049620000|2022-01-24 18:40:20|384.35|382.35|384.53|382.53|385.45|383.45|384.35|382.35|0
1643049630000|2022-01-24 18:40:30|384.35|382.35|383.89|381.89|384.35|382.35|383.62|381.62|0
1643049640000|2022-01-24 18:40:40|384.26|382.26|384.17|382.17|384.53|382.53|384.17|382.17|0
1643049650000|2022-01-24 18:40:50|384.35|382.35|384.53|382.53|384.53|382.53|384.17|382.17|0
1643049660000|2022-01-24 18:41:00|385.63|383.63|385.26|383.26|385.63|383.63|385.26|383.26|0
1643049670000|2022-01-24 18:41:10|384.8|382.8|381.99|379.99|384.8|382.8|381.99|379.99|0
1643049680000|2022-01-24 18:41:20|382.53|380.53|383.26|381.26|383.26|381.26|381.99|379.99|0
1643049690000|2022-01-24 18:41:30|383.44|381.44|385.81|383.81|385.81|383.81|383.44|381.44|0
1643049700000|2022-01-24 18:41:40|385.63|383.63|385.26|383.26|385.63|383.63|384.9|382.9|0
1643049710000|2022-01-24 18:41:50|384.9|382.9|384.17|382.17|385.26|383.26|383.89|381.89|0
1643049720000|2022-01-24 18:42:00|383.08|381.08|383.44|381.44|383.44|381.44|383.08|381.08|0
1643049730000|2022-01-24 18:42:10|382.17|380.17|381.26|379.26|383.16|381.16|381.26|379.26|0
1643049740000|2022-01-24 18:42:20|381.53|379.53|381.99|379.99|381.99|379.99|381.53|379.53|0
1643049750000|2022-01-24 18:42:30|382.71|380.71|383.08|381.08|383.08|381.08|382.35|380.35|0
1643049760000|2022-01-24 18:42:40|383.99|381.99|382.17|380.17|383.99|381.99|382.17|380.17|0
1643049770000|2022-01-24 18:42:50|382.8|380.8|385.08|383.08|385.08|383.08|382.8|380.8|0
1643049780000|2022-01-24 18:43:00|384.98|382.98|386.08|384.08|386.17|384.17|384.8|382.8|0
1643049790000|2022-01-24 18:43:10|385.99|383.99|385.26|383.26|385.99|383.99|385.26|383.26|0
1643049800000|2022-01-24 18:43:20|385.44|383.44|385.81|383.81|386.35|384.35|385.44|383.44|0
1643049810000|2022-01-24 18:43:30|385.26|383.26|384.53|382.53|385.26|383.26|384.53|382.53|0
1643049820000|2022-01-24 18:43:40|383.8|381.8|383.44|381.44|384.53|382.53|383.44|381.44|0
1643049830000|2022-01-24 18:43:50|383.98|381.98|383.53|381.53|383.98|381.98|383.53|381.53|0
1643049840000|2022-01-24 18:44:00|383.8|381.8|379.27|377.27|383.8|381.8|379.27|377.27|0
1643049850000|2022-01-24 18:44:10|379.09|377.09|378|376|379.09|377.09|377.46|375.46|0
1643049860000|2022-01-24 18:44:20|378.72|376.72|377.82|375.82|379.27|377.27|377.28|375.28|0
1643049870000|2022-01-24 18:44:30|378|376|379.27|377.27|379.27|377.27|378|376|0
1643049880000|2022-01-24 18:44:40|379.45|377.45|380.17|378.17|380.26|378.26|379.45|377.45|0
1643049890000|2022-01-24 18:44:50|380.53|378.53|380.53|378.53|381.08|379.08|380.35|378.35|0
1643049900000|2022-01-24 18:45:00|380.44|378.44|382.17|380.17|382.25|380.25|380.44|378.44|0
1643049910000|2022-01-24 18:45:10|383.26|381.26|384.35|382.35|384.62|382.62|383.26|381.26|0
1643049920000|2022-01-24 18:45:20|383.89|381.89|385.8|383.8|385.8|383.8|383.89|381.89|0
1643049930000|2022-01-24 18:45:30|385.44|383.44|386.35|384.35|386.35|384.35|385.26|383.26|0
1643049940000|2022-01-24 18:45:40|386.62|384.62|386.17|384.17|386.62|384.62|386.17|384.17|0
1643049950000|2022-01-24 18:45:50|385.44|383.44|385.8|383.8|385.8|383.8|384.98|382.98|0
1643049960000|2022-01-24 18:46:00|386.17|384.17|388.72|386.72|388.72|386.72|385.99|383.99|0
1643049970000|2022-01-24 18:46:10|388.54|386.54|389.82|387.82|390.01|388.01|388.54|386.54|0
1643049980000|2022-01-24 18:46:20|390.19|388.19|390.56|388.56|390.92|388.92|390.01|388.01|0
1643049990000|2022-01-24 18:46:30|391.11|389.11|390.37|388.37|391.29|389.29|390.37|388.37|0
1643050000000|2022-01-24 18:46:40|390.92|388.92|391.47|389.47|391.66|389.66|390.92|388.92|0
1643050010000|2022-01-24 18:46:50|391.84|389.84|391.29|389.29|391.84|389.84|391.29|389.29|0
1643050020000|2022-01-24 18:47:00|390.37|388.37|390.55|388.55|390.55|388.55|390.19|388.19|0
1643050030000|2022-01-24 18:47:10|390.37|388.37|390.92|388.92|390.92|388.92|390.19|388.19|0
1643050040000|2022-01-24 18:47:20|389.82|387.82|388.91|386.91|389.82|387.82|388.91|386.91|0
1643050050000|2022-01-24 18:47:30|389.82|387.82|389.46|387.46|389.82|387.82|389.46|387.46|0
1643050060000|2022-01-24 18:47:40|389.45|387.45|390.74|388.74|390.74|388.74|389.45|387.45|0
1643050070000|2022-01-24 18:47:50|390.19|388.19|390.37|388.37|390.74|388.74|390.19|388.19|0
1643050080000|2022-01-24 18:48:00|390.19|388.19|390.19|388.19|390.19|388.19|389.64|387.64|0
1643050090000|2022-01-24 18:48:10|390|388|389.64|387.64|390|388|389.45|387.45|0
1643050100000|2022-01-24 18:48:20|390|388|391.1|389.1|391.1|389.1|389.27|387.27|0
1643050110000|2022-01-24 18:48:30|391.29|389.29|391.47|389.47|392.39|390.39|391.29|389.29|0
1643050120000|2022-01-24 18:48:40|390.92|388.92|390.92|388.92|391.84|389.84|390.92|388.92|0
1643050130000|2022-01-24 18:48:50|390.55|388.55|390.55|388.55|390.74|388.74|390.19|388.19|0
1643050140000|2022-01-24 18:49:00|390.92|388.92|391.92|389.92|391.92|389.92|390.92|388.92|0
1643050150000|2022-01-24 18:49:10|392.2|390.2|394.59|392.59|395.05|393.05|392.2|390.2|0
1643050160000|2022-01-24 18:49:20|394.78|392.78|394.96|392.96|394.96|392.96|394.59|392.59|0
1643050170000|2022-01-24 18:49:30|394.78|392.78|394.96|392.96|394.96|392.96|394.78|392.78|0
1643050180000|2022-01-24 18:49:40|395.88|393.88|396.44|394.44|396.44|394.44|395.51|393.51|0
1643050190000|2022-01-24 18:49:50|396.07|394.07|396.99|394.99|396.99|394.99|395.88|393.88|0
1643050200000|2022-01-24 18:50:00|397.36|395.36|398.65|396.65|398.84|396.84|397.36|395.36|0
1643050210000|2022-01-24 18:50:10|396.8|394.8|396.62|394.62|397.36|395.36|396.44|394.44|0
1643050220000|2022-01-24 18:50:20|397.17|395.17|398.28|396.28|398.28|396.28|397.17|395.17|0
1643050230000|2022-01-24 18:50:30|398.65|396.65|399.67|397.67|399.67|397.67|398.47|396.47|0
1643050240000|2022-01-24 18:50:40|400.13|398.13|400.32|398.32|400.69|398.69|400.13|398.13|0
1643050250000|2022-01-24 18:50:50|400.5|398.5|400.5|398.5|400.5|398.5|400.13|398.13|0
1643050260000|2022-01-24 18:51:00|401.06|399.06|400.13|398.13|401.06|399.06|400.13|398.13|0
1643050270000|2022-01-24 18:51:10|399.76|397.76|399.76|397.76|400.5|398.5|399.76|397.76|0
1643050280000|2022-01-24 18:51:20|399.58|397.58|399.76|397.76|400.69|398.69|399.58|397.58|0
1643050290000|2022-01-24 18:51:30|399.58|397.58|399.58|397.58|400.13|398.13|399.58|397.58|0
1643050300000|2022-01-24 18:51:40|399.76|397.76|400.13|398.13|400.13|398.13|399.21|397.21|0
1643050310000|2022-01-24 18:51:50|399.39|397.39|396.52|394.52|399.39|397.39|396.52|394.52|0
1643050320000|2022-01-24 18:52:00|397.54|395.54|395.23|393.23|397.54|395.54|395.23|393.23|0
1643050330000|2022-01-24 18:52:10|396.25|394.25|395.7|393.7|396.25|394.25|395.6|393.6|0
1643050340000|2022-01-24 18:52:20|395.42|393.42|396.43|394.43|396.43|394.43|395.42|393.42|0
1643050350000|2022-01-24 18:52:30|396.25|394.25|396.25|394.25|396.25|394.25|396.06|394.06|0
1643050360000|2022-01-24 18:52:40|396.06|394.06|396.25|394.25|396.25|394.25|395.41|393.41|0
1643050370000|2022-01-24 18:52:50|395.69|393.69|397.91|395.91|397.91|395.91|395.69|393.69|0
1643050380000|2022-01-24 18:53:00|398.09|396.09|399.48|397.48|399.48|397.48|398.09|396.09|0
1643050390000|2022-01-24 18:53:10|398.83|396.83|397.81|395.81|399.29|397.29|397.81|395.81|0
1643050400000|2022-01-24 18:53:20|398.46|396.46|395.88|393.88|398.46|396.46|395.88|393.88|0
1643050410000|2022-01-24 18:53:30|396.43|394.43|396.15|394.15|396.8|394.8|396.15|394.15|0
1643050420000|2022-01-24 18:53:40|396.99|394.99|397.91|395.91|397.91|395.91|396.99|394.99|0
1643050430000|2022-01-24 18:53:50|397.35|395.35|398.09|396.09|398.09|396.09|396.8|394.8|0
1643050440000|2022-01-24 18:54:00|396.98|394.98|399.57|397.57|399.57|397.57|396.98|394.98|0
1643050450000|2022-01-24 18:54:10|399.94|397.94|400.22|398.22|400.22|398.22|399.76|397.76|0
1643050460000|2022-01-24 18:54:20|401.24|399.24|402.81|400.81|402.81|400.81|401.24|399.24|0
1643050470000|2022-01-24 18:54:30|402.35|400.35|402.17|400.17|402.35|400.35|401.98|399.98|0
1643050480000|2022-01-24 18:54:40|402.35|400.35|400.68|398.68|402.72|400.72|400.68|398.68|0
1643050490000|2022-01-24 18:54:50|401.05|399.05|401.33|399.33|401.33|399.33|401.05|399.05|0
1643050500000|2022-01-24 18:55:00|401.24|399.24|402.54|400.54|402.54|400.54|401.24|399.24|0
1643050510000|2022-01-24 18:55:10|402.35|400.35|404.21|402.21|404.21|402.21|402.35|400.35|0
1643050520000|2022-01-24 18:55:20|404.58|402.58|402.54|400.54|404.58|402.58|402.54|400.54|0
1643050530000|2022-01-24 18:55:30|401.33|399.33|401.05|399.05|401.33|399.33|400.68|398.68|0
1643050540000|2022-01-24 18:55:40|404.01|402.01|403.64|401.64|404.01|402.01|403.64|401.64|0
1643050550000|2022-01-24 18:55:50|400.99|398.99|400.8|398.8|400.99|398.99|400.62|398.62|0
1643050560000|2022-01-24 18:56:00|399.51|397.51|397.55|395.55|399.51|397.51|397.17|395.17|0
1643050570000|2022-01-24 18:56:10|396.99|394.99|396.57|394.57|396.99|394.99|396.57|394.57|0
1643050580000|2022-01-24 18:56:20|398.24|396.24|399.92|397.92|399.92|397.92|398.24|396.24|0
1643050590000|2022-01-24 18:56:30|398.8|396.8|398.8|396.8|399.55|397.55|398.8|396.8|0
1643050600000|2022-01-24 18:56:40|400.48|398.48|399.92|397.92|400.48|398.48|399.92|397.92|0
1643050610000|2022-01-24 18:56:50|400.85|398.85|400.38|398.38|400.85|398.85|400.11|398.11|0
1643050620000|2022-01-24 18:57:00|399.55|397.55|398.99|396.99|399.73|397.73|398.99|396.99|0
1643050630000|2022-01-24 18:57:10|398.8|396.8|398.99|396.99|398.99|396.99|398.8|396.8|0
1643050640000|2022-01-24 18:57:20|398.33|396.33|400.67|398.67|400.67|398.67|398.33|396.33|0
1643050650000|2022-01-24 18:57:30|401.04|399.04|400.11|398.11|401.04|399.04|400.11|398.11|0
1643050660000|2022-01-24 18:57:40|399.92|397.92|400.11|398.11|400.11|398.11|399.64|397.64|0
1643050670000|2022-01-24 18:57:50|399.92|397.92|400.29|398.29|400.29|398.29|399.92|397.92|0
1643050680000|2022-01-24 18:58:00|400.48|398.48|401.79|399.79|402.35|400.35|400.48|398.48|0
1643050690000|2022-01-24 18:58:10|402.16|400.16|402.72|400.72|402.72|400.72|402.16|400.16|0
1643050700000|2022-01-24 18:58:20|401.79|399.79|400.48|398.48|402.35|400.35|400.1|398.1|0
1643050710000|2022-01-24 18:58:30|400.1|398.1|399.26|397.26|400.1|398.1|399.26|397.26|0
1643050720000|2022-01-24 18:58:40|399.36|397.36|400.48|398.48|400.48|398.48|399.36|397.36|0
1643050730000|2022-01-24 18:58:50|400.29|398.29|400.01|398.01|400.29|398.29|399.82|397.82|0
1643050740000|2022-01-24 18:59:00|401.04|399.04|401.22|399.22|401.6|399.6|400.85|398.85|0
1643050750000|2022-01-24 18:59:10|402.53|400.53|402.72|400.72|403.09|401.09|402.35|400.35|0
1643050760000|2022-01-24 18:59:20|402.25|400.25|402.72|400.72|402.72|400.72|402.25|400.25|0
1643050770000|2022-01-24 18:59:30|403.09|401.09|404.4|402.4|404.4|402.4|403.09|401.09|0
1643050780000|2022-01-24 18:59:40|404.97|402.97|404.49|402.49|405.15|403.15|404.49|402.49|0
1643050790000|2022-01-24 18:59:50|405.34|403.34|404.97|402.97|405.34|403.34|404.78|402.78|0
1643050800000|2022-01-24 19:00:00|405.53|403.53|404.78|402.78|405.53|403.53|404.49|402.49|0
1643050810000|2022-01-24 19:00:10|405.99|403.99|407.22|405.22|407.97|405.97|405.99|403.99|0
1643050820000|2022-01-24 19:00:20|408.35|406.35|408.35|406.35|408.35|406.35|407.78|405.78|0
1643050830000|2022-01-24 19:00:30|407.5|405.5|408.35|406.35|408.35|406.35|407.5|405.5|0
1643050840000|2022-01-24 19:00:40|407.87|405.87|408.91|406.91|409.48|407.48|407.87|405.87|0
1643050850000|2022-01-24 19:00:50|409.29|407.29|408.25|406.25|409.29|407.29|408.16|406.16|0
1643050860000|2022-01-24 19:01:00|407.87|405.87|408.16|406.16|408.16|406.16|407.59|405.59|0
1643050870000|2022-01-24 19:01:10|408.53|406.53|409.66|407.66|409.66|407.66|408.53|406.53|0
1643050880000|2022-01-24 19:01:20|410.23|408.23|411.36|409.36|411.36|409.36|410.23|408.23|0
1643050890000|2022-01-24 19:01:30|410.98|408.98|411.74|409.74|411.74|409.74|410.89|408.89|0
1643050900000|2022-01-24 19:01:40|412.12|410.12|411.74|409.74|412.12|410.12|411.17|409.17|0
1643050910000|2022-01-24 19:01:50|412.21|410.21|411.93|409.93|412.21|410.21|411.93|409.93|0
1643050920000|2022-01-24 19:02:00|412.3|410.3|414.76|412.76|414.76|412.76|412.3|410.3|0
1643050930000|2022-01-24 19:02:10|414.57|412.57|414.2|412.2|414.57|412.57|414.2|412.2|0
1643050940000|2022-01-24 19:02:20|418.08|416.08|417.23|415.23|418.08|416.08|417.23|415.23|0
1643050950000|2022-01-24 19:02:30|417.89|415.89|415.26|413.26|417.89|415.89|415.07|413.07|0
1643050960000|2022-01-24 19:02:40|417.35|415.35|415.3|413.3|417.35|415.35|415.3|413.3|0
1643050970000|2022-01-24 19:02:50|415.68|413.68|415.68|413.68|415.68|413.68|415.11|413.11|0
1643050980000|2022-01-24 19:03:00|414.73|412.73|413.21|411.21|415.3|413.3|413.21|411.21|0
1643050990000|2022-01-24 19:03:10|412.45|410.45|411.31|409.31|412.45|410.45|411.12|409.12|0
1643051000000|2022-01-24 19:03:20|410.74|408.74|410.74|408.74|410.74|408.74|409.98|407.98|0
1643051010000|2022-01-24 19:03:30|410.55|408.55|409.79|407.79|410.55|408.55|409.79|407.79|0
1643051020000|2022-01-24 19:03:40|410.36|408.36|409.13|407.13|410.36|408.36|409.13|407.13|0
1643051030000|2022-01-24 19:03:50|410.93|408.93|410.55|408.55|411.12|409.12|410.36|408.36|0
1643051040000|2022-01-24 19:04:00|411.31|409.31|408.47|406.47|411.31|409.31|408.47|406.47|0
1643051050000|2022-01-24 19:04:10|409.31|407.31|407.33|405.33|409.31|407.31|407.33|405.33|0
1643051060000|2022-01-24 19:04:20|406.2|404.2|405.82|403.82|407.14|405.14|405.82|403.82|0
1643051070000|2022-01-24 19:04:30|406.77|404.77|404.32|402.32|406.77|404.77|404.32|402.32|0
1643051080000|2022-01-24 19:04:40|406.58|404.58|405.07|403.07|406.58|404.58|405.07|403.07|0
1643051090000|2022-01-24 19:04:50|405.82|403.82|406.2|404.2|406.2|404.2|404.69|402.69|0
1643051100000|2022-01-24 19:05:00|405.63|403.63|406.2|404.2|406.2|404.2|404.97|402.97|0
1643051110000|2022-01-24 19:05:10|408.47|406.47|408.09|406.09|408.47|406.47|406.95|404.95|0
1643051120000|2022-01-24 19:05:20|408.93|406.93|408.09|406.09|408.93|406.93|408.09|406.09|0
1643051130000|2022-01-24 19:05:30|407.9|405.9|407.52|405.52|407.9|405.9|406.58|404.58|0
1643051140000|2022-01-24 19:05:40|406.2|404.2|406.95|404.95|406.95|404.95|406.2|404.2|0
1643051150000|2022-01-24 19:05:50|407.52|405.52|406.95|404.95|407.52|405.52|406.95|404.95|0
1643051160000|2022-01-24 19:06:00|406.58|404.58|407.52|405.52|407.52|405.52|406.58|404.58|0
1643051170000|2022-01-24 19:06:10|408.65|406.65|408.37|406.37|409.6|407.6|408.37|406.37|0
1643051180000|2022-01-24 19:06:20|408.46|406.46|409.79|407.79|409.79|407.79|407.52|405.52|0
1643051190000|2022-01-24 19:06:30|409.22|407.22|409.79|407.79|409.79|407.79|409.03|407.03|0
1643051200000|2022-01-24 19:06:40|409.41|407.41|409.79|407.79|410.17|408.17|408.65|406.65|0
1643051210000|2022-01-24 19:06:50|408.93|406.93|408.37|406.37|408.93|406.93|408.37|406.37|0
1643051220000|2022-01-24 19:07:00|408.09|406.09|406.48|404.48|409.12|407.12|406.48|404.48|0
1643051230000|2022-01-24 19:07:10|407.33|405.33|406.48|404.48|407.33|405.33|405.44|403.44|0
1643051240000|2022-01-24 19:07:20|406.76|404.76|407.61|405.61|407.71|405.71|406.76|404.76|0
1643051250000|2022-01-24 19:07:30|407.33|405.33|408.18|406.18|408.18|406.18|407.23|405.23|0
1643051260000|2022-01-24 19:07:40|408.27|406.27|409.41|407.41|409.41|407.41|408.27|406.27|0
1643051270000|2022-01-24 19:07:50|410.17|408.17|410.36|408.36|410.54|408.54|410.17|408.17|0
1643051280000|2022-01-24 19:08:00|409.98|407.98|409.41|407.41|409.98|407.98|409.41|407.41|0
1643051290000|2022-01-24 19:08:10|409.03|407.03|409.41|407.41|409.41|407.41|408.74|406.74|0
1643051300000|2022-01-24 19:08:20|409.79|407.79|408.84|406.84|409.79|407.79|408.84|406.84|0
1643051310000|2022-01-24 19:08:30|407.8|405.8|406.76|404.76|407.8|405.8|406.57|404.57|0
1643051320000|2022-01-24 19:08:40|407.71|405.71|408.65|406.65|408.65|406.65|407.71|405.71|0
1643051330000|2022-01-24 19:08:50|409.22|407.22|408.65|406.65|409.41|407.41|408.65|406.65|0
1643051340000|2022-01-24 19:09:00|408.08|406.08|407.71|405.71|408.08|406.08|407.33|405.33|0
1643051350000|2022-01-24 19:09:10|407.8|405.8|411.11|409.11|411.11|409.11|407.8|405.8|0
1643051360000|2022-01-24 19:09:20|411.87|409.87|411.3|409.3|412.06|410.06|411.3|409.3|0
1643051370000|2022-01-24 19:09:30|410.35|408.35|410.16|408.16|410.54|408.54|410.07|408.07|0
1643051380000|2022-01-24 19:09:40|409.97|407.97|409.97|407.97|409.97|407.97|409.41|407.41|0
1643051390000|2022-01-24 19:09:50|409.5|407.5|408.65|406.65|410.07|408.07|408.65|406.65|0
1643051400000|2022-01-24 19:10:00|409.22|407.22|410.54|408.54|410.92|408.92|409.22|407.22|0
1643051410000|2022-01-24 19:10:10|411.3|409.3|412.44|410.44|413.2|411.2|411.3|409.3|0
1643051420000|2022-01-24 19:10:20|413.01|411.01|411.87|409.87|413.77|411.77|411.87|409.87|0
1643051430000|2022-01-24 19:10:30|412.72|410.72|413.39|411.39|414.15|412.15|412.72|410.72|0
1643051440000|2022-01-24 19:10:40|412.63|410.63|412.25|410.25|412.63|410.63|411.68|409.68|0
1643051450000|2022-01-24 19:10:50|411.58|409.58|409.78|407.78|412.91|410.91|409.78|407.78|0
1643051460000|2022-01-24 19:11:00|409.22|407.22|409.41|407.41|409.41|407.41|409.12|407.12|0
1643051470000|2022-01-24 19:11:10|407.98|405.98|408.08|406.08|408.08|406.08|406.95|404.95|0
1643051480000|2022-01-24 19:11:20|407.89|405.89|407.7|405.7|407.89|405.89|407.6|405.6|0
1643051490000|2022-01-24 19:11:30|406.38|404.38|407.51|405.51|407.6|405.6|406.38|404.38|0
1643051500000|2022-01-24 19:11:40|407.7|405.7|406.95|404.95|407.7|405.7|406.95|404.95|0
1643051510000|2022-01-24 19:11:50|406.19|404.19|408.84|406.84|409.03|407.03|406.19|404.19|0
1643051520000|2022-01-24 19:12:00|407.89|405.89|405.53|403.53|407.89|405.89|405.53|403.53|0
1643051530000|2022-01-24 19:12:10|404.59|402.59|403.37|401.37|404.59|402.59|402.43|400.43|0
1643051540000|2022-01-24 19:12:20|402.99|400.99|401.01|399.01|402.99|400.99|401.01|399.01|0
1643051550000|2022-01-24 19:12:30|401.3|399.3|399.02|397.02|401.49|399.49|399.02|397.02|0
1643051560000|2022-01-24 19:12:40|399.2|397.2|397.51|395.51|399.2|397.2|397.51|395.51|0
1643051570000|2022-01-24 19:12:50|398.17|396.17|396.66|394.66|398.17|396.17|396.38|394.38|0
1643051580000|2022-01-24 19:13:00|396.38|394.38|398.26|396.26|398.26|396.26|396.38|394.38|0
1643051590000|2022-01-24 19:13:10|398.35|396.35|396.1|394.1|398.35|396.35|396.1|394.1|0
1643051600000|2022-01-24 19:13:20|394.79|392.79|397.19|395.19|397.19|395.19|394.41|392.41|0
1643051610000|2022-01-24 19:13:30|397.37|395.37|396.07|394.07|397.56|395.56|396.07|394.07|0
1643051620000|2022-01-24 19:13:40|397|395|395.33|393.33|397|395|395.33|393.33|0
1643051630000|2022-01-24 19:13:50|395.7|393.7|395.14|393.14|396.16|394.16|395.14|393.14|0
1643051640000|2022-01-24 19:14:00|396.44|394.44|396.63|394.63|397.27|395.27|396.44|394.44|0
1643051650000|2022-01-24 19:14:10|397.37|395.37|395.51|393.51|397.37|395.37|395.23|393.23|0
1643051660000|2022-01-24 19:14:20|398.49|396.49|397.56|395.56|398.49|396.49|397.56|395.56|0
1643051670000|2022-01-24 19:14:30|397.93|395.93|397.37|395.37|397.93|395.93|396.44|394.44|0
1643051680000|2022-01-24 19:14:40|397.56|395.56|396.9|394.9|397.56|395.56|396.53|394.53|0
1643051690000|2022-01-24 19:14:50|398.49|396.49|397.27|395.27|398.49|396.49|396.44|394.44|0
1643051700000|2022-01-24 19:15:00|398.39|396.39|399.42|397.42|399.42|397.42|398.39|396.39|0
1643051710000|2022-01-24 19:15:10|399.8|397.8|398.86|396.86|400.92|398.92|398.86|396.86|0
1643051720000|2022-01-24 19:15:20|398.49|396.49|398.21|396.21|398.49|396.49|397.93|395.93|0
1643051730000|2022-01-24 19:15:30|398.3|396.3|398.12|396.12|398.68|396.68|398.12|396.12|0
1643051740000|2022-01-24 19:15:40|397.37|395.37|396.44|394.44|397.37|395.37|396.25|394.25|0
1643051750000|2022-01-24 19:15:50|395.23|393.23|395.97|393.97|396.44|394.44|395.23|393.23|0
1643051760000|2022-01-24 19:16:00|397.27|395.27|398.3|396.3|398.67|396.67|397.27|395.27|0
1643051770000|2022-01-24 19:16:10|397.74|395.74|396.53|394.53|397.74|395.74|396.53|394.53|0
1643051780000|2022-01-24 19:16:20|395.88|393.88|395.32|393.32|395.88|393.88|394.85|392.85|0
1643051790000|2022-01-24 19:16:30|395.51|393.51|394.21|392.21|395.51|393.51|394.02|392.02|0
1643051800000|2022-01-24 19:16:40|394.76|392.76|393.28|391.28|394.76|392.76|393.28|391.28|0
1643051810000|2022-01-24 19:16:50|393.65|391.65|392.54|390.54|394.02|392.02|392.54|390.54|0
1643051820000|2022-01-24 19:17:00|393.09|391.09|394.67|392.67|394.85|392.85|393.09|391.09|0
1643051830000|2022-01-24 19:17:10|394.58|392.58|394.39|392.39|394.76|392.76|394.39|392.39|0
1643051840000|2022-01-24 19:17:20|392.91|390.91|392.72|390.72|392.91|390.91|392.63|390.63|0
1643051850000|2022-01-24 19:17:30|392.54|390.54|393.46|391.46|393.83|391.83|392.54|390.54|0
1643051860000|2022-01-24 19:17:40|394.39|392.39|394.48|392.48|394.48|392.48|394.02|392.02|0
1643051870000|2022-01-24 19:17:50|395.41|393.41|396.62|394.62|396.62|394.62|395.22|393.22|0
1643051880000|2022-01-24 19:18:00|395.41|393.41|394.21|392.21|395.41|393.41|394.21|392.21|0
1643051890000|2022-01-24 19:18:10|394.11|392.11|393.65|391.65|394.58|392.58|392.91|390.91|0
1643051900000|2022-01-24 19:18:20|392.91|390.91|390.5|388.5|392.91|390.91|390.5|388.5|0
1643051910000|2022-01-24 19:18:30|391.05|389.05|391.24|389.24|391.24|389.24|390.68|388.68|0
1643051920000|2022-01-24 19:18:40|392.07|390.07|392.25|390.25|392.25|390.25|391.79|389.79|0
1643051930000|2022-01-24 19:18:50|392.35|390.35|394.39|392.39|394.39|392.39|392.07|390.07|0
1643051940000|2022-01-24 19:19:00|393.83|391.83|394.48|392.48|395.04|393.04|393.83|391.83|0
1643051950000|2022-01-24 19:19:10|394.95|392.95|395.69|393.69|395.69|393.69|394.95|392.95|0
1643051960000|2022-01-24 19:19:20|396.34|394.34|396.43|394.43|396.43|394.43|395.88|393.88|0
1643051970000|2022-01-24 19:19:30|395.78|393.78|394.39|392.39|395.78|393.78|394.02|392.02|0
1643051980000|2022-01-24 19:19:40|393.65|391.65|393.08|391.08|393.65|391.65|393.08|391.08|0
1643051990000|2022-01-24 19:19:50|392.25|390.25|392.34|390.34|392.52|390.52|392.06|390.06|0
1643052000000|2022-01-24 19:20:00|390.39|388.39|391.41|389.41|391.41|389.41|390.39|388.39|0
1643052010000|2022-01-24 19:20:10|392.25|390.25|394.3|392.3|394.3|392.3|392.25|390.25|0
1643052020000|2022-01-24 19:20:20|395.32|393.32|395.88|393.88|395.88|393.88|395.32|393.32|0
1643052030000|2022-01-24 19:20:30|396.16|394.16|396.72|394.72|396.72|394.72|395.98|393.98|0
1643052040000|2022-01-24 19:20:40|396.63|394.63|397.84|395.84|397.84|395.84|396.63|394.63|0
1643052050000|2022-01-24 19:20:50|397.75|395.75|396.91|394.91|397.75|395.75|396.72|394.72|0
1643052060000|2022-01-24 19:21:00|395.88|393.88|395.13|393.13|396.16|394.16|395.13|393.13|0
1643052070000|2022-01-24 19:21:10|394.67|392.67|393.45|391.45|394.67|392.67|393.36|391.36|0
1643052080000|2022-01-24 19:21:20|393.55|391.55|392.81|390.81|393.55|391.55|392.81|390.81|0
1643052090000|2022-01-24 19:21:30|392.99|390.99|391.5|389.5|393.74|391.74|391.5|389.5|0
1643052100000|2022-01-24 19:21:40|390.76|388.76|389.65|387.65|391.13|389.13|389.65|387.65|0
1643052110000|2022-01-24 19:21:50|389.28|387.28|388.53|386.53|389.46|387.46|388.53|386.53|0
1643052120000|2022-01-24 19:22:00|387.24|385.24|389.46|387.46|389.46|387.46|387.24|385.24|0
1643052130000|2022-01-24 19:22:10|389.83|387.83|390.57|388.57|390.57|388.57|389.83|387.83|0
1643052140000|2022-01-24 19:22:20|390.39|388.39|389.18|387.18|390.39|388.39|388.9|386.9|0
1643052150000|2022-01-24 19:22:30|388.99|386.99|387.7|385.7|389.09|387.09|387.7|385.7|0
1643052160000|2022-01-24 19:22:40|387.79|385.79|385.39|383.39|387.79|385.79|385.39|383.39|0
1643052170000|2022-01-24 19:22:50|385.57|383.57|383.91|381.91|385.57|383.57|383.91|381.91|0
1643052180000|2022-01-24 19:23:00|383.55|381.55|385.39|383.39|385.39|383.39|383.55|381.55|0
1643052190000|2022-01-24 19:23:10|383.36|381.36|380.97|378.97|383.36|381.36|380.97|378.97|0
1643052200000|2022-01-24 19:23:20|380.05|378.05|380.42|378.42|380.79|378.79|380.05|378.05|0
1643052210000|2022-01-24 19:23:30|381.52|379.52|381.52|379.52|381.71|379.71|380.69|378.69|0
1643052220000|2022-01-24 19:23:40|382.35|380.35|381.15|379.15|382.35|380.35|381.15|379.15|0
1643052230000|2022-01-24 19:23:50|381.71|379.71|380.97|378.97|381.71|379.71|380.79|378.79|0
1643052240000|2022-01-24 19:24:00|381.7|379.7|382.44|380.44|382.62|380.62|381.7|379.7|0
1643052250000|2022-01-24 19:24:10|382.62|380.62|384.37|382.37|384.37|382.37|382.62|380.62|0
1643052260000|2022-01-24 19:24:20|383.73|381.73|383.18|381.18|384.1|382.1|383.18|381.18|0
1643052270000|2022-01-24 19:24:30|383.26|381.26|382.34|380.34|384.55|382.55|382.34|380.34|0
1643052280000|2022-01-24 19:24:40|382.81|380.81|381.52|379.52|382.81|380.81|381.52|379.52|0
1643052290000|2022-01-24 19:24:50|381.34|379.34|379.32|377.32|381.34|379.34|379.32|377.32|0
1643052300000|2022-01-24 19:25:00|378.22|376.22|378.58|376.58|378.95|376.95|378.22|376.22|0
1643052310000|2022-01-24 19:25:10|379.41|377.41|378.04|376.04|379.41|377.41|378.04|376.04|0
1643052320000|2022-01-24 19:25:20|378.77|376.77|379.59|377.59|380.05|378.05|378.77|376.77|0
1643052330000|2022-01-24 19:25:30|380.05|378.05|379.87|377.87|380.51|378.51|379.77|377.77|0
1643052340000|2022-01-24 19:25:40|379.68|377.68|378.95|376.95|379.87|377.87|378.95|376.95|0
1643052350000|2022-01-24 19:25:50|379.87|377.87|379.32|377.32|379.87|377.87|379.13|377.13|0
1643052360000|2022-01-24 19:26:00|381.15|379.15|382.99|380.99|382.99|380.99|380.42|378.42|0
1643052370000|2022-01-24 19:26:10|382.81|380.81|383.08|381.08|383.08|381.08|381.97|379.97|0
1643052380000|2022-01-24 19:26:20|383.54|381.54|382.99|380.99|383.54|381.54|382.99|380.99|0
1643052390000|2022-01-24 19:26:30|382.81|380.81|383.73|381.73|383.73|381.73|382.44|380.44|0
1643052400000|2022-01-24 19:26:40|384.83|382.83|384.09|382.09|384.83|382.83|383.73|381.73|0
1643052410000|2022-01-24 19:26:50|384.46|382.46|382.53|380.53|384.46|382.46|382.07|380.07|0
1643052420000|2022-01-24 19:27:00|382.25|380.25|384.37|382.37|384.37|382.37|382.25|380.25|0
1643052430000|2022-01-24 19:27:10|385.1|383.1|384.46|382.46|385.75|383.75|384.46|382.46|0
1643052440000|2022-01-24 19:27:20|383.91|381.91|383.73|381.73|384.18|382.18|383.73|381.73|0
1643052450000|2022-01-24 19:27:30|383.36|381.36|382.25|380.25|383.36|381.36|381.97|379.97|0
1643052460000|2022-01-24 19:27:40|382.44|380.44|383.72|381.72|383.91|381.91|382.44|380.44|0
1643052470000|2022-01-24 19:27:50|383.54|381.54|384.65|382.65|384.65|382.65|383.54|381.54|0
1643052480000|2022-01-24 19:28:00|384.09|382.09|385.02|383.02|385.2|383.2|384.09|382.09|0
1643052490000|2022-01-24 19:28:10|384.65|382.65|383.91|381.91|384.65|382.65|383.91|381.91|0
1643052500000|2022-01-24 19:28:20|383.72|381.72|381.15|379.15|383.72|381.72|381.15|379.15|0
1643052510000|2022-01-24 19:28:30|380.41|378.41|380.41|378.41|380.41|378.41|380.41|378.41|0
1643052520000|2022-01-24 19:28:40|381.05|379.05|382.99|380.99|382.99|380.99|381.05|379.05|0
1643052530000|2022-01-24 19:28:50|382.8|380.8|383.54|381.54|383.54|381.54|382.62|380.62|0
1643052540000|2022-01-24 19:29:00|384.09|382.09|383.36|381.36|384.09|382.09|382.8|380.8|0
1643052550000|2022-01-24 19:29:10|383.17|381.17|384.83|382.83|384.83|382.83|383.17|381.17|0
1643052560000|2022-01-24 19:29:20|385.01|383.01|382.43|380.43|385.01|383.01|382.43|380.43|0
1643052570000|2022-01-24 19:29:30|380.5|378.5|380.5|378.5|380.5|378.5|380.05|378.05|0
1643052580000|2022-01-24 19:29:40|380.32|378.32|381.7|379.7|381.7|379.7|380.32|378.32|0
1643052590000|2022-01-24 19:29:50|382.07|380.07|381.6|379.6|382.52|380.52|381.6|379.6|0
1643052600000|2022-01-24 19:30:00|380.87|378.87|384.64|382.64|384.64|382.64|380.87|378.87|0
1643052610000|2022-01-24 19:30:10|385.2|383.2|383.72|381.72|385.2|383.2|383.54|381.54|0
1643052620000|2022-01-24 19:30:20|383.99|381.99|386.21|384.21|386.49|384.49|383.99|381.99|0
1643052630000|2022-01-24 19:30:30|386.39|384.39|386.58|384.58|386.58|384.58|385.65|383.65|0
1643052640000|2022-01-24 19:30:40|388.06|386.06|390.38|388.38|390.38|388.38|388.06|386.06|0
1643052650000|2022-01-24 19:30:50|390.56|388.56|390.75|388.75|391.4|389.4|390.56|388.56|0
1643052660000|2022-01-24 19:31:00|391.21|389.21|389.73|387.73|391.21|389.21|389.73|387.73|0
1643052670000|2022-01-24 19:31:10|389.82|387.82|389.82|387.82|390.38|388.38|389.82|387.82|0
1643052680000|2022-01-24 19:31:20|390.01|388.01|389.08|387.08|390.01|388.01|388.15|386.15|0
1643052690000|2022-01-24 19:31:30|389.45|387.45|390.19|388.19|390.28|388.28|389.45|387.45|0
1643052700000|2022-01-24 19:31:40|389.64|387.64|388.34|386.34|389.64|387.64|387.97|385.97|0
1643052710000|2022-01-24 19:31:50|388.71|386.71|390.75|388.75|390.75|388.75|388.34|386.34|0
1643052720000|2022-01-24 19:32:00|389.64|387.64|389.72|387.72|389.72|387.72|388.89|386.89|0
1643052730000|2022-01-24 19:32:10|389.08|387.08|388.34|386.34|389.26|387.26|388.34|386.34|0
1643052740000|2022-01-24 19:32:20|387.97|385.97|386.3|384.3|387.97|385.97|386.12|384.12|0
1643052750000|2022-01-24 19:32:30|386.12|384.12|386.3|384.3|386.86|384.86|386.12|384.12|0
1643052760000|2022-01-24 19:32:40|385.38|383.38|386.12|384.12|386.21|384.21|385.38|383.38|0
1643052770000|2022-01-24 19:32:50|386.67|384.67|387.04|385.04|387.04|385.04|386.67|384.67|0
1643052780000|2022-01-24 19:33:00|387.13|385.13|385.28|383.28|387.13|385.13|385.28|383.28|0
1643052790000|2022-01-24 19:33:10|385.01|383.01|386.12|384.12|386.12|384.12|384.82|382.82|0
1643052800000|2022-01-24 19:33:20|386.39|384.39|388.15|386.15|388.15|386.15|386.39|384.39|0
1643052810000|2022-01-24 19:33:30|388.52|386.52|387.6|385.6|388.71|386.71|387.6|385.6|0
1643052820000|2022-01-24 19:33:40|388.34|386.34|387.78|385.78|388.34|386.34|387.68|385.68|0
1643052830000|2022-01-24 19:33:50|387.41|385.41|387.23|385.23|387.41|385.41|386.86|384.86|0
1643052840000|2022-01-24 19:34:00|387.97|385.97|385.93|383.93|387.97|385.97|385.93|383.93|0
1643052850000|2022-01-24 19:34:10|385.01|383.01|383.81|381.81|385.01|383.01|383.81|381.81|0
1643052860000|2022-01-24 19:34:20|383.99|381.99|384.45|382.45|384.64|382.64|383.99|381.99|0
1643052870000|2022-01-24 19:34:30|383.9|381.9|385.56|383.56|385.56|383.56|383.9|381.9|0
1643052880000|2022-01-24 19:34:40|385.1|383.1|385.19|383.19|385.38|383.38|385.01|383.01|0
1643052890000|2022-01-24 19:34:50|383.53|381.53|380.96|378.96|383.53|381.53|380.96|378.96|0
1643052900000|2022-01-24 19:35:00|382.61|380.61|381.88|379.88|382.98|380.98|381.88|379.88|0
1643052910000|2022-01-24 19:35:10|380.04|378.04|380.86|378.86|381.14|379.14|379.76|377.76|0
1643052920000|2022-01-24 19:35:20|380.41|378.41|379.86|377.86|380.41|378.41|379.86|377.86|0
1643052930000|2022-01-24 19:35:30|379.12|377.12|378.94|376.94|379.31|377.31|378.84|376.84|0
1643052940000|2022-01-24 19:35:40|379.49|377.49|378.57|376.57|379.49|377.49|378.21|376.21|0
1643052950000|2022-01-24 19:35:50|378.39|376.39|378.76|376.76|378.94|376.94|378.39|376.39|0
1643052960000|2022-01-24 19:36:00|377.66|375.66|379.39|377.39|380.77|378.77|377.66|375.66|0
1643052970000|2022-01-24 19:36:10|378.84|376.84|382.24|380.24|382.24|380.24|378.84|376.84|0
1643052980000|2022-01-24 19:36:20|382.43|380.43|382.61|380.61|383.53|381.53|382.43|380.43|0
1643052990000|2022-01-24 19:36:30|382.24|380.24|382.98|380.98|382.98|380.98|382.06|380.06|0
1643053000000|2022-01-24 19:36:40|383.71|381.71|381.14|379.14|383.71|381.71|380.77|378.77|0
1643053010000|2022-01-24 19:36:50|380.59|378.59|380.59|378.59|381.51|379.51|380.59|378.59|0
1643053020000|2022-01-24 19:37:00|380.4|378.4|379.3|377.3|381.14|379.14|379.3|377.3|0
1643053030000|2022-01-24 19:37:10|378.57|376.57|378.02|376.02|378.57|376.57|377.38|375.38|0
1643053040000|2022-01-24 19:37:20|378.48|376.48|376.1|374.1|378.48|376.48|373.53|371.53|0
1643053050000|2022-01-24 19:37:30|375.1|373.1|374.55|372.55|375.1|373.1|373.65|371.65|0
1643053060000|2022-01-24 19:37:40|373.83|371.83|374.19|372.19|375.1|373.1|373.65|371.65|0
1643053070000|2022-01-24 19:37:50|374.01|372.01|374.82|372.82|374.82|372.82|373.1|371.1|0
1643053080000|2022-01-24 19:38:00|374.37|372.37|375.46|373.46|375.46|373.46|374.37|372.37|0
1643053090000|2022-01-24 19:38:10|375.65|373.65|373.46|371.46|375.65|373.65|373.46|371.46|0
1643053100000|2022-01-24 19:38:20|373.65|371.65|371.65|369.65|373.65|371.65|371.65|369.65|0
1643053110000|2022-01-24 19:38:30|372.92|370.92|370.93|368.93|372.92|370.92|370.93|368.93|0
1643053120000|2022-01-24 19:38:40|371.11|369.11|370.74|368.74|371.29|369.29|370.74|368.74|0
1643053130000|2022-01-24 19:38:50|370.38|368.38|370.38|368.38|370.65|368.65|370.38|368.38|0
1643053140000|2022-01-24 19:39:00|373.82|371.82|375.36|373.36|375.36|373.36|373.28|371.28|0
1643053150000|2022-01-24 19:39:10|375.27|373.27|375.09|373.09|375.27|373.27|374.55|372.55|0
1643053160000|2022-01-24 19:39:20|375.27|373.27|374.55|372.55|375.63|373.63|374.55|372.55|0
1643053170000|2022-01-24 19:39:30|374.73|372.73|376.18|374.18|376.18|374.18|374.73|372.73|0
1643053180000|2022-01-24 19:39:40|375.99|373.99|377.26|375.26|377.26|375.26|375.45|373.45|0
1643053190000|2022-01-24 19:39:50|376.72|374.72|376.18|374.18|376.72|374.72|376.18|374.18|0
1643053200000|2022-01-24 19:40:00|376.36|374.36|374.36|372.36|376.36|374.36|374.36|372.36|0
1643053210000|2022-01-24 19:40:10|375.63|373.63|373.64|371.64|375.63|373.63|373.64|371.64|0
1643053220000|2022-01-24 19:40:20|374|372|375.27|373.27|375.27|373.27|373.91|371.91|0
1643053230000|2022-01-24 19:40:30|374.73|372.73|377.44|375.44|377.44|375.44|374.73|372.73|0
1643053240000|2022-01-24 19:40:40|377.35|375.35|376.72|374.72|377.44|375.44|376.72|374.72|0
1643053250000|2022-01-24 19:40:50|376.36|374.36|375.99|373.99|377.35|375.35|375.99|373.99|0
1643053260000|2022-01-24 19:41:00|376.17|374.17|375.63|373.63|376.72|374.72|375.63|373.63|0
1643053270000|2022-01-24 19:41:10|375.09|373.09|375.63|373.63|376.08|374.08|375.09|373.09|0
1643053280000|2022-01-24 19:41:20|375.09|373.09|376.9|374.9|376.9|374.9|374.36|372.36|0
1643053290000|2022-01-24 19:41:30|378.35|376.35|377.62|375.62|378.35|376.35|377.62|375.62|0
1643053300000|2022-01-24 19:41:40|378.07|376.07|378.71|376.71|378.71|376.71|377.44|375.44|0
1643053310000|2022-01-24 19:41:50|379.26|377.26|378.9|376.9|379.26|377.26|378.9|376.9|0
1643053320000|2022-01-24 19:42:00|379.26|377.26|377.08|375.08|379.26|377.26|377.08|375.08|0
1643053330000|2022-01-24 19:42:10|376.98|374.98|378.71|376.71|378.71|376.71|376.98|374.98|0
1643053340000|2022-01-24 19:42:20|378.17|376.17|377.08|375.08|378.17|376.17|377.08|375.08|0
1643053350000|2022-01-24 19:42:30|376.72|374.72|375.45|373.45|376.72|374.72|375.45|373.45|0
1643053360000|2022-01-24 19:42:40|375.53|373.53|374.9|372.9|376.35|374.35|374.9|372.9|0
1643053370000|2022-01-24 19:42:50|375.81|373.81|375.99|373.99|376.17|374.17|375.81|373.81|0
1643053380000|2022-01-24 19:43:00|376.8|374.8|377.26|375.26|377.26|375.26|376.53|374.53|0
1643053390000|2022-01-24 19:43:10|376.72|374.72|374.72|372.72|376.72|374.72|374.72|372.72|0
1643053400000|2022-01-24 19:43:20|374.18|372.18|375.35|373.35|375.35|373.35|374|372|0
1643053410000|2022-01-24 19:43:30|374.9|372.9|377.08|375.08|377.08|375.08|374.72|372.72|0
1643053420000|2022-01-24 19:43:40|376.71|374.71|376.98|374.98|377.44|375.44|376.53|374.53|0
1643053430000|2022-01-24 19:43:50|377.44|375.44|378.89|376.89|378.89|376.89|377.26|375.26|0
1643053440000|2022-01-24 19:44:00|378.71|376.71|378.17|376.17|378.71|376.71|378.17|376.17|0
1643053450000|2022-01-24 19:44:10|377.8|375.8|376.53|374.53|377.8|375.8|376.53|374.53|0
1643053460000|2022-01-24 19:44:20|375.81|373.81|377.16|375.16|377.16|375.16|375.81|373.81|0
1643053470000|2022-01-24 19:44:30|375.99|373.99|376.17|374.17|376.17|374.17|375.63|373.63|0
1643053480000|2022-01-24 19:44:40|376.62|374.62|376.35|374.35|376.62|374.62|376.35|374.35|0
1643053490000|2022-01-24 19:44:50|375.81|373.81|375.53|373.53|375.81|373.81|375.44|373.44|0
1643053500000|2022-01-24 19:45:00|375.26|373.26|372.91|370.91|375.26|373.26|372.91|370.91|0
1643053510000|2022-01-24 19:45:10|373.09|371.09|374.36|372.36|374.36|372.36|373.09|371.09|0
1643053520000|2022-01-24 19:45:20|373.9|371.9|375.35|373.35|375.35|373.35|373.9|371.9|0
1643053530000|2022-01-24 19:45:30|375.99|373.99|375.99|373.99|375.99|373.99|375.99|373.99|0
1643053540000|2022-01-24 19:45:40|375.62|373.62|374.63|372.63|375.62|373.62|374.63|372.63|0
1643053550000|2022-01-24 19:45:50|373.54|371.54|371.56|369.56|373.54|371.54|371.56|369.56|0
1643053560000|2022-01-24 19:46:00|371.02|369.02|370.93|368.93|371.65|369.65|370.93|368.93|0
1643053570000|2022-01-24 19:46:10|369.58|367.58|368.86|366.86|369.94|367.94|368.86|366.86|0
1643053580000|2022-01-24 19:46:20|368.32|366.32|368.32|366.32|368.95|366.95|368.23|366.23|0
1643053590000|2022-01-24 19:46:30|367.87|365.87|367.87|365.87|367.87|365.87|367.87|365.87|0
1643053600000|2022-01-24 19:46:40|368.14|366.14|368.59|366.59|368.59|366.59|367.96|365.96|0
1643053610000|2022-01-24 19:46:50|370.03|368.03|370.75|368.75|371.55|369.55|370.03|368.03|0
1643053620000|2022-01-24 19:47:00|371.11|369.11|373.18|371.18|373.18|371.18|371.11|369.11|0
1643053630000|2022-01-24 19:47:10|373.27|371.27|372.55|370.55|373.54|371.54|372.55|370.55|0
1643053640000|2022-01-24 19:47:20|373.63|371.63|373.63|371.63|373.63|371.63|372.73|370.73|0
1643053650000|2022-01-24 19:47:30|373.72|371.72|374.18|372.18|374.72|372.72|373.72|371.72|0
1643053660000|2022-01-24 19:47:40|373.81|371.81|372.19|370.19|373.81|371.81|372.19|370.19|0
1643053670000|2022-01-24 19:47:50|373.09|371.09|372.19|370.19|373.72|371.72|372.19|370.19|0
1643053680000|2022-01-24 19:48:00|370.93|368.93|372.64|370.64|372.64|370.64|370.93|368.93|0
1643053690000|2022-01-24 19:48:10|373|371|373.81|371.81|374.72|372.72|373|371|0
1643053700000|2022-01-24 19:48:20|372.99|370.99|373.54|371.54|373.54|371.54|372.27|370.27|0
1643053710000|2022-01-24 19:48:30|373.35|371.35|374.99|372.99|375.07|373.07|373.35|371.35|0
1643053720000|2022-01-24 19:48:40|377.7|375.7|376.62|374.62|377.7|375.7|376.62|374.62|0
1643053730000|2022-01-24 19:48:50|376.44|374.44|376.88|374.88|376.88|374.88|375.35|373.35|0
1643053740000|2022-01-24 19:49:00|376.52|374.52|376.62|374.62|376.98|374.98|376.52|374.52|0
1643053750000|2022-01-24 19:49:10|377.07|375.07|375.35|373.35|377.07|375.07|375.35|373.35|0
1643053760000|2022-01-24 19:49:20|376.8|374.8|381.87|379.87|381.87|379.87|376.8|374.8|0
1643053770000|2022-01-24 19:49:30|383.23|381.23|383.32|381.32|383.32|381.32|382.68|380.68|0
1643053780000|2022-01-24 19:49:40|383.69|381.69|385.51|383.51|385.69|383.69|383.69|381.69|0
1643053790000|2022-01-24 19:49:50|385.69|383.69|385.79|383.79|385.79|383.79|384.87|382.87|0
1643053800000|2022-01-24 19:50:00|385.97|383.97|387.07|385.07|387.43|385.43|385.97|383.97|0
1643053810000|2022-01-24 19:50:10|387.25|385.25|389.07|387.07|389.07|387.07|387.25|385.25|0
1643053820000|2022-01-24 19:50:20|388.89|386.89|387.29|385.29|388.89|386.89|387.29|385.29|0
1643053830000|2022-01-24 19:50:30|387.56|385.56|386.56|384.56|387.56|385.56|386.56|384.56|0
1643053840000|2022-01-24 19:50:40|386.74|384.74|383.9|381.9|386.74|384.74|383.9|381.9|0
1643053850000|2022-01-24 19:50:50|383.27|381.27|383.08|381.08|383.54|381.54|382.72|380.72|0
1643053860000|2022-01-24 19:51:00|382.17|380.17|384.36|382.36|385.18|383.18|382.17|380.17|0
1643053870000|2022-01-24 19:51:10|384|382|382.17|380.17|384.27|382.27|382.17|380.17|0
1643053880000|2022-01-24 19:51:20|381.81|379.81|379.53|377.53|381.81|379.81|379.53|377.53|0
1643053890000|2022-01-24 19:51:30|379.99|377.99|379.99|377.99|379.99|377.99|379.26|377.26|0
1643053900000|2022-01-24 19:51:40|380.53|378.53|382.08|380.08|382.08|380.08|380.17|378.17|0
1643053910000|2022-01-24 19:51:50|381.08|379.08|382.35|380.35|382.72|380.72|381.08|379.08|0
1643053920000|2022-01-24 19:52:00|382.44|380.44|384.54|382.54|384.54|382.54|382.17|380.17|0
1643053930000|2022-01-24 19:52:10|385.09|383.09|383.28|381.28|385.09|383.09|383.28|381.28|0
1643053940000|2022-01-24 19:52:20|384.01|382.01|379.9|377.9|384.01|382.01|379.9|377.9|0
1643053950000|2022-01-24 19:52:30|379.63|377.63|379.9|377.9|379.9|377.9|379.45|377.45|0
1643053960000|2022-01-24 19:52:40|380.91|378.91|380.27|378.27|380.91|378.91|380|378|0
1643053970000|2022-01-24 19:52:50|382.37|380.37|382.55|380.55|383.47|381.47|382.37|380.37|0
1643053980000|2022-01-24 19:53:00|382.73|380.73|382.37|380.37|382.92|380.92|382|380|0
1643053990000|2022-01-24 19:53:10|382.92|380.92|383.1|381.1|383.1|381.1|382.64|380.64|0
1643054000000|2022-01-24 19:53:20|384.75|382.75|384.56|382.56|385.11|383.11|384.56|382.56|0
1643054010000|2022-01-24 19:53:30|384.01|382.01|384.75|382.75|384.75|382.75|384.01|382.01|0
1643054020000|2022-01-24 19:53:40|384.93|382.93|386.95|384.95|386.95|384.95|384.93|382.93|0
1643054030000|2022-01-24 19:53:50|386.76|384.76|387.31|385.31|387.31|385.31|386.58|384.58|0
1643054040000|2022-01-24 19:54:00|386.76|384.76|386.21|384.21|386.76|384.76|386.21|384.21|0
1643054050000|2022-01-24 19:54:10|388.05|386.05|387.5|385.5|388.23|386.23|387.5|385.5|0
1643054060000|2022-01-24 19:54:20|388.6|386.6|387.68|385.68|388.6|386.6|387.68|385.68|0
1643054070000|2022-01-24 19:54:30|388.78|386.78|388.69|386.69|388.97|386.97|388.69|386.69|0
1643054080000|2022-01-24 19:54:40|388.78|386.78|388.69|386.69|389.52|387.52|388.42|386.42|0
1643054090000|2022-01-24 19:54:50|389.42|387.42|388.78|386.78|389.42|387.42|388.78|386.78|0
1643054100000|2022-01-24 19:55:00|388.97|386.97|386.39|384.39|388.97|386.97|386.39|384.39|0
1643054110000|2022-01-24 19:55:10|385.48|383.48|387.31|385.31|387.5|385.5|385.48|383.48|0
1643054120000|2022-01-24 19:55:20|388.6|386.6|387.22|385.22|388.6|386.6|387.22|385.22|0
1643054130000|2022-01-24 19:55:30|387.31|385.31|387.5|385.5|387.5|385.5|387.13|385.13|0
1643054140000|2022-01-24 19:55:40|387.31|385.31|389.33|387.33|389.52|387.52|387.31|385.31|0
1643054150000|2022-01-24 19:55:50|388.97|386.97|387.86|385.86|388.97|386.97|387.68|385.68|0
1643054160000|2022-01-24 19:56:00|387.77|385.77|388.6|386.6|388.6|386.6|387.77|385.77|0
1643054170000|2022-01-24 19:56:10|388.5|386.5|389.24|387.24|389.24|387.24|388.5|386.5|0
1643054180000|2022-01-24 19:56:20|389.33|387.33|387.13|385.13|389.33|387.33|387.13|385.13|0
1643054190000|2022-01-24 19:56:30|386.3|384.3|386.85|384.85|387.13|385.13|385.66|383.66|0
1643054200000|2022-01-24 19:56:40|386.94|384.94|388.41|386.41|389.52|387.52|386.94|384.94|0
1643054210000|2022-01-24 19:56:50|387.68|385.68|387.03|385.03|387.68|385.68|387.03|385.03|0
1643054220000|2022-01-24 19:57:00|386.76|384.76|388.41|386.41|388.41|386.41|386.76|384.76|0
1643054230000|2022-01-24 19:57:10|387.86|385.86|387.13|385.13|387.86|385.86|386.94|384.94|0
1643054240000|2022-01-24 19:57:20|386.94|384.94|387.13|385.13|387.31|385.31|386.94|384.94|0
1643054250000|2022-01-24 19:57:30|386.02|384.02|385.29|383.29|386.02|384.02|385.11|383.11|0
1643054260000|2022-01-24 19:57:40|384.56|382.56|386.39|384.39|386.39|384.39|384.28|382.28|0
1643054270000|2022-01-24 19:57:50|386.3|384.3|387.76|385.76|388.04|386.04|386.11|384.11|0
1643054280000|2022-01-24 19:58:00|387.49|385.49|389.52|387.52|389.52|387.52|386.57|384.57|0
1643054290000|2022-01-24 19:58:10|389.33|387.33|388.41|386.41|389.33|387.33|388.41|386.41|0
1643054300000|2022-01-24 19:58:20|389.52|387.52|389.88|387.88|389.88|387.88|389.15|387.15|0
1643054310000|2022-01-24 19:58:30|390.99|388.99|391.36|389.36|392|390|390.62|388.62|0
1643054320000|2022-01-24 19:58:40|390.71|388.71|390.99|388.99|390.99|388.99|390.62|388.62|0
1643054330000|2022-01-24 19:58:50|391.45|389.45|392.1|390.1|392.47|390.47|390.99|388.99|0
1643054340000|2022-01-24 19:59:00|393.02|391.02|393.76|391.76|393.76|391.76|393.02|391.02|0
1643054350000|2022-01-24 19:59:10|394.69|392.69|396.63|394.63|396.63|394.63|394.69|392.69|0
1643054360000|2022-01-24 19:59:20|396.26|394.26|396.26|394.26|396.35|394.35|395.98|393.98|0
1643054370000|2022-01-24 19:59:30|396.54|394.54|398.03|396.03|398.03|396.03|396.54|394.54|0
1643054380000|2022-01-24 19:59:40|397.84|395.84|399.14|397.14|399.42|397.42|397.84|395.84|0
1643054390000|2022-01-24 19:59:50|400.26|398.26|399.23|397.23|400.26|398.26|399.23|397.23|0
1643054400000|2022-01-24 20:00:00|398.96|396.96|399.14|397.14|399.14|397.14|398.03|396.03|0
1643054410000|2022-01-24 20:00:10|398.21|396.21|399.7|397.7|400.53|398.53|398.21|396.21|0
1643054420000|2022-01-24 20:00:20|399.33|397.33|401.94|399.94|401.94|399.94|399.33|397.33|0
1643054430000|2022-01-24 20:00:30|402.12|400.12|403.43|401.43|403.43|401.43|401.38|399.38|0
1643054440000|2022-01-24 20:00:40|403.06|401.06|404.18|402.18|404.18|402.18|403.06|401.06|0
1643054450000|2022-01-24 20:00:50|404.27|402.27|405.3|403.3|405.3|403.3|403.99|401.99|0
1643054460000|2022-01-24 20:01:00|404.93|402.93|404.55|402.55|405.3|403.3|404.55|402.55|0
1643054470000|2022-01-24 20:01:10|405.86|403.86|405.49|403.49|405.86|403.86|405.49|403.49|0
1643054480000|2022-01-24 20:01:20|405.11|403.11|403.99|401.99|405.3|403.3|403.99|401.99|0
1643054490000|2022-01-24 20:01:30|403.62|401.62|403.24|401.24|403.89|401.89|403.24|401.24|0
1643054500000|2022-01-24 20:01:40|403.8|401.8|402.87|400.87|403.8|401.8|402.87|400.87|0
1643054510000|2022-01-24 20:01:50|401.94|399.94|401.75|399.75|402.96|400.96|401.75|399.75|0
1643054520000|2022-01-24 20:02:00|401.94|399.94|402.5|400.5|402.68|400.68|401.94|399.94|0
1643054530000|2022-01-24 20:02:10|402.31|400.31|404.36|402.36|404.36|402.36|402.31|400.31|0
1643054540000|2022-01-24 20:02:20|404.18|402.18|405.3|403.3|405.58|403.58|404.18|402.18|0
1643054550000|2022-01-24 20:02:30|405.58|403.58|405.11|403.11|405.58|403.58|405.11|403.11|0
1643054560000|2022-01-24 20:02:40|404.93|402.93|405.86|403.86|407.18|405.18|404.93|402.93|0
1643054570000|2022-01-24 20:02:50|406.7|404.7|406.89|404.89|406.89|404.89|406.24|404.24|0
1643054580000|2022-01-24 20:03:00|407.18|405.18|408.11|406.11|408.11|406.11|407.18|405.18|0
1643054590000|2022-01-24 20:03:10|407.74|405.74|406.14|404.14|407.74|405.74|406.14|404.14|0
1643054600000|2022-01-24 20:03:20|405.86|403.86|406.61|404.61|406.61|404.61|405.58|403.58|0
1643054610000|2022-01-24 20:03:30|406.99|404.99|408.11|406.11|408.11|406.11|406.99|404.99|0
1643054620000|2022-01-24 20:03:40|407.83|405.83|406.61|404.61|407.83|405.83|406.61|404.61|0
1643054630000|2022-01-24 20:03:50|406.42|404.42|404.55|402.55|406.42|404.42|404.55|402.55|0
1643054640000|2022-01-24 20:04:00|404.27|402.27|406.05|404.05|407.17|405.17|404.27|402.27|0
1643054650000|2022-01-24 20:04:10|405.11|403.11|405.86|403.86|406.14|404.14|405.11|403.11|0
1643054660000|2022-01-24 20:04:20|406.05|404.05|407.17|405.17|407.17|405.17|406.05|404.05|0
1643054670000|2022-01-24 20:04:30|410.35|408.35|407.82|405.82|410.35|408.35|407.82|405.82|0
1643054680000|2022-01-24 20:04:40|406.69|404.69|401.08|399.08|406.69|404.69|401.08|399.08|0
1643054690000|2022-01-24 20:04:50|400.61|398.61|398.63|396.63|400.61|398.61|398.63|396.63|0
1643054700000|2022-01-24 20:05:00|398.92|396.92|398.79|396.79|399.73|397.73|397.79|395.79|0
1643054710000|2022-01-24 20:05:10|400.58|398.58|400.96|398.96|402.08|400.08|400.58|398.58|0
1643054720000|2022-01-24 20:05:20|400.67|398.67|399.46|397.46|400.77|398.77|399.46|397.46|0
1643054730000|2022-01-24 20:05:30|398.53|396.53|397.04|395.04|398.53|396.53|397.04|395.04|0
1643054740000|2022-01-24 20:05:40|395.73|393.73|395.08|393.08|395.73|393.73|395.08|393.08|0
1643054750000|2022-01-24 20:05:50|395.73|393.73|395.73|393.73|395.73|393.73|394.99|392.99|0
1643054760000|2022-01-24 20:06:00|395.36|393.36|395.92|393.92|396.1|394.1|395.36|393.36|0
1643054770000|2022-01-24 20:06:10|395.17|393.17|397.87|395.87|397.87|395.87|395.17|393.17|0
1643054780000|2022-01-24 20:06:20|398.34|396.34|398.53|396.53|398.53|396.53|398.15|396.15|0
1643054790000|2022-01-24 20:06:30|398.15|396.15|397.41|395.41|398.15|396.15|397.31|395.31|0
1643054800000|2022-01-24 20:06:40|396.48|394.48|395.17|393.17|396.48|394.48|395.17|393.17|0
1643054810000|2022-01-24 20:06:50|394.8|392.8|394.99|392.99|394.99|392.99|394.61|392.61|0
1643054820000|2022-01-24 20:07:00|395.63|393.63|397.59|395.59|397.59|395.59|395.63|393.63|0
1643054830000|2022-01-24 20:07:10|398.15|396.15|397.97|395.97|398.15|396.15|397.68|395.68|0
1643054840000|2022-01-24 20:07:20|397.59|395.59|398.53|396.53|399.09|397.09|397.41|395.41|0
1643054850000|2022-01-24 20:07:30|397.59|395.59|397.68|395.68|397.68|395.68|397.03|395.03|0
1643054860000|2022-01-24 20:07:40|397.97|395.97|396.56|394.56|397.97|395.97|396.56|394.56|0
1643054870000|2022-01-24 20:07:50|396.47|394.47|395.92|393.92|396.47|394.47|395.92|393.92|0
1643054880000|2022-01-24 20:08:00|394.61|392.61|394.8|392.8|394.8|392.8|393.87|391.87|0
1643054890000|2022-01-24 20:08:10|395.36|393.36|395.17|393.17|395.54|393.54|395.17|393.17|0
1643054900000|2022-01-24 20:08:20|394.8|392.8|396.47|394.47|396.47|394.47|394.8|392.8|0
1643054910000|2022-01-24 20:08:30|396.19|394.19|396.47|394.47|396.85|394.85|395.82|393.82|0
1643054920000|2022-01-24 20:08:40|395.07|393.07|395.73|393.73|395.73|393.73|394.98|392.98|0
1643054930000|2022-01-24 20:08:50|396.1|394.1|394.61|392.61|396.1|394.1|394.61|392.61|0
1643054940000|2022-01-24 20:09:00|394.8|392.8|397.22|395.22|397.22|395.22|394.8|392.8|0
1643054950000|2022-01-24 20:09:10|396.19|394.19|398.15|396.15|398.15|396.15|396.19|394.19|0
1643054960000|2022-01-24 20:09:20|399.17|397.17|400.86|398.86|400.86|398.86|399.17|397.17|0
1643054970000|2022-01-24 20:09:30|400.58|398.58|401.33|399.33|401.52|399.52|400.58|398.58|0
1643054980000|2022-01-24 20:09:40|400.77|398.77|401.33|399.33|401.33|399.33|400.77|398.77|0
1643054990000|2022-01-24 20:09:50|401.14|399.14|401.14|399.14|401.42|399.42|400.95|398.95|0
1643055000000|2022-01-24 20:10:00|400.95|398.95|401.33|399.33|401.42|399.42|400.95|398.95|0
1643055010000|2022-01-24 20:10:10|401.51|399.51|404.33|402.33|404.33|402.33|401.51|399.51|0
1643055020000|2022-01-24 20:10:20|403.76|401.76|405.27|403.27|405.27|403.27|403.76|401.76|0
1643055030000|2022-01-24 20:10:30|406.4|404.4|406.58|404.58|406.58|404.58|406.4|404.4|0
1643055040000|2022-01-24 20:10:40|407.9|405.9|408.47|406.47|408.47|406.47|407.9|405.9|0
1643055050000|2022-01-24 20:10:50|408.37|406.37|408.66|406.66|408.85|406.85|408.37|406.37|0
1643055060000|2022-01-24 20:11:00|407.53|405.53|407.53|405.53|407.53|405.53|406.77|404.77|0
1643055070000|2022-01-24 20:11:10|406.4|404.4|404.89|402.89|406.4|404.4|404.89|402.89|0
1643055080000|2022-01-24 20:11:20|405.64|403.64|405.92|403.92|405.92|403.92|405.64|403.64|0
1643055090000|2022-01-24 20:11:30|406.77|404.77|408.85|406.85|408.85|406.85|406.77|404.77|0
1643055100000|2022-01-24 20:11:40|408.47|406.47|408.66|406.66|409.03|407.03|408.47|406.47|0
1643055110000|2022-01-24 20:11:50|408.85|406.85|410.73|408.73|410.73|408.73|408.85|406.85|0
1643055120000|2022-01-24 20:12:00|409.98|407.98|410.07|408.07|410.17|408.17|409.31|407.31|0
1643055130000|2022-01-24 20:12:10|409.69|407.69|407.71|405.71|409.69|407.69|407.71|405.71|0
1643055140000|2022-01-24 20:12:20|407.34|405.34|408.66|406.66|408.66|406.66|407.34|405.34|0
1643055150000|2022-01-24 20:12:30|408.84|406.84|409.23|407.23|409.23|407.23|408.47|406.47|0
1643055160000|2022-01-24 20:12:40|410.83|408.83|408.5|406.5|411.3|409.3|408.5|406.5|0
1643055170000|2022-01-24 20:12:50|408.6|406.6|408.98|406.98|408.98|406.98|408.41|406.41|0
1643055180000|2022-01-24 20:13:00|408.79|406.79|409.05|407.05|409.81|407.81|408.6|406.6|0
1643055190000|2022-01-24 20:13:10|409.52|407.52|410.19|408.19|410.19|408.19|409.52|407.52|0
1643055200000|2022-01-24 20:13:20|410.28|408.28|411.14|409.14|411.14|409.14|410|408|0
1643055210000|2022-01-24 20:13:30|410.95|408.95|410.28|408.28|410.95|408.95|410|408|0
1643055220000|2022-01-24 20:13:40|409.81|407.81|409.62|407.62|410|408|409.52|407.52|0
1643055230000|2022-01-24 20:13:50|409.43|407.43|409.05|407.05|409.43|407.43|408.2|406.2|0
1643055240000|2022-01-24 20:14:00|408.86|406.86|407.92|405.92|408.86|406.86|407.73|405.73|0
1643055250000|2022-01-24 20:14:10|408.01|406.01|407.92|405.92|408.48|406.48|407.92|405.92|0
1643055260000|2022-01-24 20:14:20|409.05|407.05|410|408|410.19|408.19|409.05|407.05|0
1643055270000|2022-01-24 20:14:30|410.76|408.76|410.57|408.57|410.76|408.76|410.57|408.57|0
1643055280000|2022-01-24 20:14:40|410.38|408.38|410.95|408.95|410.95|408.95|410.38|408.38|0
1643055290000|2022-01-24 20:14:50|410.76|408.76|410.76|408.76|410.95|408.95|410.76|408.76|0
1643055300000|2022-01-24 20:15:00|410.57|408.57|412.09|410.09|412.09|410.09|410.57|408.57|0
1643055310000|2022-01-24 20:15:10|412.47|410.47|414.18|412.18|414.18|412.18|411.9|409.9|0
1643055320000|2022-01-24 20:15:20|413.99|411.99|415.14|413.14|415.14|413.14|413.99|411.99|0
1643055330000|2022-01-24 20:15:30|415.33|413.33|415.9|413.9|416.85|414.85|415.33|413.33|0
1643055340000|2022-01-24 20:15:40|415.8|413.8|416.37|414.37|416.85|414.85|415.8|413.8|0
1643055350000|2022-01-24 20:15:50|416.47|414.47|418.38|416.38|418.38|416.38|416.47|414.47|0
1643055360000|2022-01-24 20:16:00|417.23|415.23|417.9|415.9|418.19|416.19|417.23|415.23|0
1643055370000|2022-01-24 20:16:10|417.81|415.81|418.76|416.76|418.76|416.76|417.81|415.81|0
1643055380000|2022-01-24 20:16:20|418.38|416.38|418.47|416.47|418.66|416.66|418.38|416.38|0
1643055390000|2022-01-24 20:16:30|419.72|417.72|419.34|417.34|419.72|417.72|419.34|417.34|0
1643055400000|2022-01-24 20:16:40|418.76|416.76|418.76|416.76|419.34|417.34|418.76|416.76|0
1643055410000|2022-01-24 20:16:50|418.19|416.19|418.57|416.57|418.57|416.57|417.42|415.42|0
1643055420000|2022-01-24 20:17:00|418.47|416.47|417.23|415.23|418.47|416.47|417.23|415.23|0
1643055430000|2022-01-24 20:17:10|417.42|415.42|416.09|414.09|417.42|415.42|415.8|413.8|0
1643055440000|2022-01-24 20:17:20|415.51|413.51|414.75|412.75|415.71|413.71|414.75|412.75|0
1643055450000|2022-01-24 20:17:30|414.56|412.56|414.18|412.18|414.56|412.56|414.18|412.18|0
1643055460000|2022-01-24 20:17:40|413.23|411.23|412.66|410.66|413.23|411.23|412.47|410.47|0
1643055470000|2022-01-24 20:17:50|410.38|408.38|410.57|408.57|410.57|408.57|410.09|408.09|0
1643055480000|2022-01-24 20:18:00|410.38|408.38|411.42|409.42|411.42|409.42|410.38|408.38|0
1643055490000|2022-01-24 20:18:10|412.09|410.09|413.8|411.8|413.8|411.8|412.09|410.09|0
1643055500000|2022-01-24 20:18:20|413.7|411.7|413.61|411.61|414.75|412.75|413.61|411.61|0
1643055510000|2022-01-24 20:18:30|413.7|411.7|412.66|410.66|413.7|411.7|412.66|410.66|0
1643055520000|2022-01-24 20:18:40|412.47|410.47|411.99|409.99|412.47|410.47|410.94|408.94|0
1643055530000|2022-01-24 20:18:50|411.13|409.13|409.05|407.05|411.13|409.13|409.05|407.05|0
1643055540000|2022-01-24 20:19:00|409.81|407.81|409.43|407.43|409.81|407.81|409.05|407.05|0
1643055550000|2022-01-24 20:19:10|407.81|405.81|406.96|404.96|407.81|405.81|406.59|404.59|0
1643055560000|2022-01-24 20:19:20|405.26|403.26|403.94|401.94|405.26|403.26|403.75|401.75|0
1643055570000|2022-01-24 20:19:30|403.57|401.57|403.57|401.57|403.57|401.57|402.81|400.81|0
1643055580000|2022-01-24 20:19:40|403.19|401.19|402.62|400.62|403.19|401.19|401.68|399.68|0
1643055590000|2022-01-24 20:19:50|402.81|400.81|403.56|401.56|403.56|401.56|402.62|400.62|0
1643055600000|2022-01-24 20:20:00|404.51|402.51|407.34|405.34|407.34|405.34|404.51|402.51|0
1643055610000|2022-01-24 20:20:10|407.72|405.72|407.43|405.43|408.48|406.48|407.43|405.43|0
1643055620000|2022-01-24 20:20:20|408.67|406.67|410.94|408.94|410.94|408.94|408.48|406.48|0
1643055630000|2022-01-24 20:20:30|411.03|409.03|411.7|409.7|412.65|410.65|411.03|409.03|0
1643055640000|2022-01-24 20:20:40|413.13|411.13|412.27|410.27|413.13|411.13|412.08|410.08|0
1643055650000|2022-01-24 20:20:50|412.08|410.08|411.7|409.7|412.08|410.08|411.13|409.13|0
1643055660000|2022-01-24 20:21:00|411.6|409.6|413.03|411.03|413.41|411.41|411.6|409.6|0
1643055670000|2022-01-24 20:21:10|413.79|411.79|415.13|413.13|415.13|413.13|413.79|411.79|0
1643055680000|2022-01-24 20:21:20|414.75|412.75|415.22|413.22|415.32|413.32|414.75|412.75|0
1643055690000|2022-01-24 20:21:30|415.51|413.51|415.13|413.13|415.51|413.51|415.13|413.13|0
1643055700000|2022-01-24 20:21:40|414.94|412.94|414.37|412.37|414.94|412.94|414.37|412.37|0
1643055710000|2022-01-24 20:21:50|414.56|412.56|416.08|414.08|416.75|414.75|414.56|412.56|0
1643055720000|2022-01-24 20:22:00|416.85|414.85|416.08|414.08|416.85|414.85|415.89|413.89|0
1643055730000|2022-01-24 20:22:10|417.13|415.13|416.65|414.65|417.23|415.23|416.65|414.65|0
1643055740000|2022-01-24 20:22:20|417.61|415.61|417.99|415.99|417.99|415.99|417.61|415.61|0
1643055750000|2022-01-24 20:22:30|417.8|415.8|418.37|416.37|418.37|416.37|417.8|415.8|0
1643055760000|2022-01-24 20:22:40|417.99|415.99|418.08|416.08|418.37|416.37|417.99|415.99|0
1643055770000|2022-01-24 20:22:50|417.99|415.99|417.04|415.04|417.99|415.99|416.65|414.65|0
1643055780000|2022-01-24 20:23:00|416.84|414.84|414.84|412.84|416.84|414.84|414.84|412.84|0
1643055790000|2022-01-24 20:23:10|415.32|413.32|414.17|412.17|415.32|413.32|414.17|412.17|0
1643055800000|2022-01-24 20:23:20|413.69|411.69|413.79|411.79|414.07|412.07|413.69|411.69|0
1643055810000|2022-01-24 20:23:30|413.98|411.98|414.15|412.15|415.78|413.78|413.98|411.98|0
1643055820000|2022-01-24 20:23:40|414.53|412.53|416.93|414.93|416.93|414.93|414.44|412.44|0
1643055830000|2022-01-24 20:23:50|417.69|415.69|417.78|415.78|417.78|415.78|417.21|415.21|0
1643055840000|2022-01-24 20:24:00|417.31|415.31|415.4|413.4|417.31|415.31|415.4|413.4|0
1643055850000|2022-01-24 20:24:10|415.3|413.3|414.25|412.25|415.3|413.3|414.25|412.25|0
1643055860000|2022-01-24 20:24:20|415.21|413.21|414.53|412.53|415.21|413.21|414.53|412.53|0
1643055870000|2022-01-24 20:24:30|413.3|411.3|413.87|411.87|413.87|411.87|412.53|410.53|0
1643055880000|2022-01-24 20:24:40|414.06|412.06|414.06|412.06|414.15|412.15|413.87|411.87|0
1643055890000|2022-01-24 20:24:50|414.34|412.34|413.49|411.49|414.34|412.34|413.3|411.3|0
1643055900000|2022-01-24 20:25:00|413.87|411.87|417.88|415.88|417.88|415.88|413.87|411.87|0
1643055910000|2022-01-24 20:25:10|418.07|416.07|416.83|414.83|418.07|416.07|416.83|414.83|0
1643055920000|2022-01-24 20:25:20|417.12|415.12|415.49|413.49|417.12|415.12|415.49|413.49|0
1643055930000|2022-01-24 20:25:30|415.97|413.97|414.91|412.91|415.97|413.97|414.91|412.91|0
1643055940000|2022-01-24 20:25:40|414.82|412.82|415.1|413.1|415.4|413.4|414.82|412.82|0
1643055950000|2022-01-24 20:25:50|415.2|413.2|415.68|413.68|416.54|414.54|415.2|413.2|0
1643055960000|2022-01-24 20:26:00|415.01|413.01|415.49|413.49|415.59|413.59|415.01|413.01|0
1643055970000|2022-01-24 20:26:10|415.59|413.59|417.4|415.4|417.4|415.4|415.01|413.01|0
1643055980000|2022-01-24 20:26:20|417.5|415.5|415.87|413.87|417.5|415.5|415.39|413.39|0
1643055990000|2022-01-24 20:26:30|417.5|415.5|417.78|415.78|417.78|415.78|416.82|414.82|0
1643056000000|2022-01-24 20:26:40|417.88|415.88|417.69|415.69|417.88|415.88|417.69|415.69|0
1643056010000|2022-01-24 20:26:50|419.99|417.99|420.37|418.37|421.14|419.14|419.99|417.99|0
1643056020000|2022-01-24 20:27:00|421.91|419.91|421.37|419.37|421.91|419.91|420.92|418.92|0
1643056030000|2022-01-24 20:27:10|421.17|419.17|417.82|415.82|421.17|419.17|417.82|415.82|0
1643056040000|2022-01-24 20:27:20|416.87|414.87|412.99|410.99|416.87|414.87|412.99|410.99|0
1643056050000|2022-01-24 20:27:30|411.08|409.08|409.93|407.93|411.08|409.08|407.95|405.95|0
1643056060000|2022-01-24 20:27:40|409.17|407.17|407.08|405.08|409.74|407.74|407.08|405.08|0
1643056070000|2022-01-24 20:27:50|407.93|405.93|409.36|407.36|409.36|407.36|407.93|405.93|0
1643056080000|2022-01-24 20:28:00|410.31|408.31|411.45|409.45|411.45|409.45|410.31|408.31|0
1643056090000|2022-01-24 20:28:10|410.88|408.88|411.83|409.83|412.21|410.21|410.88|408.88|0
1643056100000|2022-01-24 20:28:20|411.45|409.45|407.83|405.83|411.45|409.45|407.83|405.83|0
1643056110000|2022-01-24 20:28:30|408.4|406.4|408.78|406.78|408.78|406.78|408.21|406.21|0
1643056120000|2022-01-24 20:28:40|409.26|407.26|411.16|409.16|411.16|409.16|409.26|407.26|0
1643056130000|2022-01-24 20:28:50|411.54|409.54|412.88|410.88|412.88|410.88|411.07|409.07|0
1643056140000|2022-01-24 20:29:00|412.21|410.21|412.97|410.97|412.97|410.97|410.69|408.69|0
1643056150000|2022-01-24 20:29:10|414.31|412.31|415.08|413.08|415.08|413.08|414.31|412.31|0
1643056160000|2022-01-24 20:29:20|415.93|413.93|415.65|413.65|416.22|414.22|415.46|413.46|0
1643056170000|2022-01-24 20:29:30|415.74|413.74|415.36|413.36|416.22|414.22|415.27|413.27|0
1643056180000|2022-01-24 20:29:40|414.5|412.5|414.31|412.31|414.59|412.59|413.93|411.93|0
1643056190000|2022-01-24 20:29:50|414.98|412.98|414.31|412.31|414.98|412.98|414.31|412.31|0
1643056200000|2022-01-24 20:30:00|412.97|410.97|412.02|410.02|412.97|410.97|411.45|409.45|0
1643056210000|2022-01-24 20:30:10|410.69|408.69|408.97|406.97|410.69|408.69|408.97|406.97|0
1643056220000|2022-01-24 20:30:20|408.4|406.4|412.59|410.59|412.59|410.59|408.4|406.4|0
1643056230000|2022-01-24 20:30:30|411.64|409.64|413.83|411.83|413.83|411.83|411.45|409.45|0
1643056240000|2022-01-24 20:30:40|413.74|411.74|416.99|414.99|416.99|414.99|413.74|411.74|0
1643056250000|2022-01-24 20:30:50|417.56|415.56|418.23|416.23|418.71|416.71|417.18|415.18|0
1643056260000|2022-01-24 20:31:00|417.56|415.56|419.1|417.1|419.1|417.1|417.56|415.56|0
1643056270000|2022-01-24 20:31:10|418.91|416.91|421.21|419.21|421.21|419.21|418.91|416.91|0
1643056280000|2022-01-24 20:31:20|421.02|419.02|420.25|418.25|421.21|419.21|420.06|418.06|0
1643056290000|2022-01-24 20:31:30|420.83|418.83|420.06|418.06|420.83|418.83|420.06|418.06|0
1643056300000|2022-01-24 20:31:40|420.25|418.25|421.98|419.98|422.17|420.17|420.25|418.25|0
1643056310000|2022-01-24 20:31:50|422.65|420.65|424.49|422.49|424.49|422.49|422.65|420.65|0
1643056320000|2022-01-24 20:32:00|424.58|422.58|424.97|422.97|424.97|422.97|424.49|422.49|0
1643056330000|2022-01-24 20:32:10|425.26|423.26|425.26|423.26|425.26|423.26|425.16|423.16|0
1643056340000|2022-01-24 20:32:20|427|425|427.77|425.77|428.36|426.36|426.9|424.9|0
1643056350000|2022-01-24 20:32:30|428.74|426.74|430.97|428.97|430.97|428.97|428.74|426.74|0
1643056360000|2022-01-24 20:32:40|430.68|428.68|431.07|429.07|431.46|429.46|430.68|428.68|0
1643056370000|2022-01-24 20:32:50|431.85|429.85|430.88|428.88|431.85|429.85|430.68|428.68|0
1643056380000|2022-01-24 20:33:00|431.85|429.85|427.58|425.58|431.85|429.85|427.58|425.58|0
1643056390000|2022-01-24 20:33:10|428.45|426.45|431.16|429.16|431.16|429.16|428.45|426.45|0
1643056400000|2022-01-24 20:33:20|432.43|430.43|433.11|431.11|433.11|431.11|431.65|429.65|0
1643056410000|2022-01-24 20:33:30|432.62|430.62|434.86|432.86|434.86|432.86|432.62|430.62|0
1643056420000|2022-01-24 20:33:40|434.96|432.96|435.74|433.74|435.74|433.74|434.96|432.96|0
1643056430000|2022-01-24 20:33:50|436.22|434.22|436.91|434.91|436.91|434.91|436.22|434.22|0
1643056440000|2022-01-24 20:34:00|436.13|434.13|438.08|436.08|438.08|436.08|436.03|434.03|0
1643056450000|2022-01-24 20:34:10|438.47|436.47|439.26|437.26|439.26|437.26|438.47|436.47|0
1643056460000|2022-01-24 20:34:20|439.65|437.65|437.69|435.69|439.65|437.65|437.69|435.69|0
1643056470000|2022-01-24 20:34:30|440.57|438.57|438.24|436.24|440.57|438.57|438.24|436.24|0
1643056480000|2022-01-24 20:34:40|435.47|433.47|434.2|432.2|435.47|433.47|434.2|432.2|0
1643056490000|2022-01-24 20:34:50|436.44|434.44|437.33|435.33|437.33|435.33|436.35|434.35|0
1643056500000|2022-01-24 20:35:00|437.72|435.72|438.4|436.4|438.4|436.4|436.35|434.35|0
1643056510000|2022-01-24 20:35:10|438.11|436.11|439.87|437.87|440.26|438.26|438.11|436.11|0
1643056520000|2022-01-24 20:35:20|439.67|437.67|438.11|436.11|440.16|438.16|437.91|435.91|0
1643056530000|2022-01-24 20:35:30|439.28|437.28|438.69|436.69|439.87|437.87|438.69|436.69|0
1643056540000|2022-01-24 20:35:40|439.67|437.67|440.26|438.26|440.45|438.45|439.67|437.67|0
1643056550000|2022-01-24 20:35:50|440.06|438.06|440.55|438.55|440.55|438.55|440.06|438.06|0
1643056560000|2022-01-24 20:36:00|439.28|437.28|435.37|433.37|439.28|437.28|435.37|433.37|0
1643056570000|2022-01-24 20:36:10|436.35|434.35|437.32|435.32|437.32|435.32|435.96|433.96|0
1643056580000|2022-01-24 20:36:20|437.52|435.52|434.4|432.4|437.52|435.52|434.4|432.4|0
1643056590000|2022-01-24 20:36:30|433.42|431.42|433.23|431.23|433.42|431.42|433.03|431.03|0
1643056600000|2022-01-24 20:36:40|433.03|431.03|432.84|430.84|433.03|431.03|432.45|430.45|0
1643056610000|2022-01-24 20:36:50|432.35|430.35|431.67|429.67|432.45|430.45|431.67|429.67|0
1643056620000|2022-01-24 20:37:00|434.2|432.2|436.93|434.93|436.93|434.93|434.2|432.2|0
1643056630000|2022-01-24 20:37:10|437.03|435.03|438.78|436.78|438.78|436.78|437.03|435.03|0
1643056640000|2022-01-24 20:37:20|437.71|435.71|437.13|435.13|437.71|435.71|436.74|434.74|0
1643056650000|2022-01-24 20:37:30|438.3|436.3|436.74|434.74|438.3|436.3|436.54|434.54|0
1643056660000|2022-01-24 20:37:40|437.32|435.32|435.95|433.95|437.32|435.32|435.95|433.95|0
1643056670000|2022-01-24 20:37:50|436.54|434.54|439.28|437.28|439.28|437.28|436.54|434.54|0
1643056680000|2022-01-24 20:38:00|438.49|436.49|437.91|435.91|438.49|436.49|437.91|435.91|0
1643056690000|2022-01-24 20:38:10|438.89|436.89|440.15|438.15|440.15|438.15|438.3|436.3|0
1643056700000|2022-01-24 20:38:20|440.45|438.45|439.67|437.67|441.63|439.63|439.67|437.67|0
1643056710000|2022-01-24 20:38:30|439.17|437.17|439.28|437.28|439.57|437.57|438.3|436.3|0
1643056720000|2022-01-24 20:38:40|440.45|438.45|442.22|440.22|442.22|440.22|440.06|438.06|0
1643056730000|2022-01-24 20:38:50|442.02|440.02|442.22|440.22|442.22|440.22|441.63|439.63|0
1643056740000|2022-01-24 20:39:00|442.81|440.81|443.2|441.2|443.2|441.2|442.31|440.31|0
1643056750000|2022-01-24 20:39:10|442.61|440.61|442.81|440.81|442.81|440.81|441.24|439.24|0
1643056760000|2022-01-24 20:39:20|442.61|440.61|441.63|439.63|442.61|440.61|441.24|439.24|0
1643056770000|2022-01-24 20:39:30|440.74|438.74|441.04|439.04|441.04|439.04|440.74|438.74|0
1643056780000|2022-01-24 20:39:40|442.7|440.7|443.59|441.59|443.59|441.59|442.51|440.51|0
1643056790000|2022-01-24 20:39:50|443.79|441.79|443.29|441.29|443.79|441.79|443.29|441.29|0
1643056800000|2022-01-24 20:40:00|442.11|440.11|443.79|441.79|443.79|441.79|441.82|439.82|0
1643056810000|2022-01-24 20:40:10|442.41|440.41|443.79|441.79|444.27|442.27|442.41|440.41|0
1643056820000|2022-01-24 20:40:20|443.49|441.49|444.18|442.18|444.38|442.38|443.49|441.49|0
1643056830000|2022-01-24 20:40:30|444.38|442.38|443.39|441.39|444.57|442.57|443.39|441.39|0
1643056840000|2022-01-24 20:40:40|443.29|441.29|443.68|441.68|443.68|441.68|443|441|0
1643056850000|2022-01-24 20:40:50|443.2|441.2|439.47|437.47|443.2|441.2|439.47|437.47|0
1643056860000|2022-01-24 20:41:00|439.67|437.67|438.39|436.39|439.67|437.67|438.39|436.39|0
1643056870000|2022-01-24 20:41:10|438.1|436.1|435.26|433.26|438.1|436.1|435.26|433.26|0
1643056880000|2022-01-24 20:41:20|434.48|432.48|435.85|433.85|435.85|433.85|434.48|432.48|0
1643056890000|2022-01-24 20:41:30|435.95|433.95|438.49|436.49|438.58|436.58|435.95|433.95|0
1643056900000|2022-01-24 20:41:40|438.88|436.88|439.86|437.86|439.86|437.86|438.88|436.88|0
1643056910000|2022-01-24 20:41:50|440.06|438.06|435.95|433.95|440.06|438.06|435.95|433.95|0
1643056920000|2022-01-24 20:42:00|435.65|433.65|436.04|434.04|436.04|434.04|435.56|433.56|0
1643056930000|2022-01-24 20:42:10|435.56|433.56|434.48|432.48|435.75|433.75|434.48|432.48|0
1643056940000|2022-01-24 20:42:20|434.58|432.58|432.34|430.34|434.58|432.58|432.34|430.34|0
1643056950000|2022-01-24 20:42:30|433.03|431.03|433.22|431.22|433.22|431.22|432.83|430.83|0
1643056960000|2022-01-24 20:42:40|435.07|433.07|434.29|432.29|435.07|433.07|434.09|432.09|0
1643056970000|2022-01-24 20:42:50|434.58|432.58|431.08|429.08|434.58|432.58|431.08|429.08|0
1643056980000|2022-01-24 20:43:00|430.98|428.98|432.44|430.44|432.44|430.44|430.5|428.5|0
1643056990000|2022-01-24 20:43:10|430.69|428.69|429.33|427.33|430.69|428.69|429.33|427.33|0
1643057000000|2022-01-24 20:43:20|429.53|427.53|428.56|426.56|429.53|427.53|428.56|426.56|0
1643057010000|2022-01-24 20:43:30|429.23|427.23|427.39|425.39|429.23|427.23|427.39|425.39|0
1643057020000|2022-01-24 20:43:40|427.2|425.2|429.43|427.43|429.43|427.43|427.2|425.2|0
1643057030000|2022-01-24 20:43:50|429.33|427.33|427.29|425.29|429.33|427.33|427.29|425.29|0
1643057040000|2022-01-24 20:44:00|427.78|425.78|426.43|424.43|428.07|426.07|426.43|424.43|0
1643057050000|2022-01-24 20:44:10|427.59|425.59|428.56|426.56|429.14|427.14|427.59|425.59|0
1643057060000|2022-01-24 20:44:20|428.45|426.45|428.75|426.75|428.75|426.75|428.45|426.45|0
1643057070000|2022-01-24 20:44:30|427.2|425.2|427.2|425.2|427.2|425.2|427.2|425.2|0
1643057080000|2022-01-24 20:44:40|427.39|425.39|429.72|427.72|429.72|427.72|427.39|425.39|0
1643057090000|2022-01-24 20:44:50|430.2|428.2|430.88|428.88|430.88|428.88|430.2|428.2|0
1643057100000|2022-01-24 20:45:00|430.69|428.69|433.8|431.8|433.8|431.8|430.69|428.69|0
1643057110000|2022-01-24 20:45:10|435.36|433.36|437.51|435.51|437.51|435.51|434.78|432.78|0
1643057120000|2022-01-24 20:45:20|436.92|434.92|438.88|436.88|439.17|437.17|436.92|434.92|0
1643057130000|2022-01-24 20:45:30|438.1|436.1|437.51|435.51|438.68|436.68|437.51|435.51|0
1643057140000|2022-01-24 20:45:40|436.34|434.34|439.47|437.47|439.47|437.47|436.34|434.34|0
1643057150000|2022-01-24 20:45:50|439.27|437.27|439.66|437.66|440.25|438.25|439.27|437.27|0
1643057160000|2022-01-24 20:46:00|440.05|438.05|439.86|437.86|440.05|438.05|438.88|436.88|0
1643057170000|2022-01-24 20:46:10|440.64|438.64|440.05|438.05|440.84|438.84|440.05|438.05|0
1643057180000|2022-01-24 20:46:20|441.62|439.62|444.17|442.17|444.17|442.17|441.62|439.62|0
1643057190000|2022-01-24 20:46:30|444.46|442.46|444.24|442.24|444.46|442.46|443.98|441.98|0
1643057200000|2022-01-24 20:46:40|445.81|443.81|446.01|444.01|446.1|444.1|445.22|443.22|0
1643057210000|2022-01-24 20:46:50|445.24|443.24|446.62|444.62|446.62|444.62|444.25|442.25|0
1643057220000|2022-01-24 20:47:00|445.63|443.63|447.41|445.41|447.6|445.6|445.63|443.63|0
1643057230000|2022-01-24 20:47:10|448.59|446.59|449.38|447.38|449.47|447.47|448.59|446.59|0
1643057240000|2022-01-24 20:47:20|450.17|448.17|448.88|446.88|450.17|448.17|448.79|446.79|0
1643057250000|2022-01-24 20:47:30|449.58|447.58|450.17|448.17|450.17|448.17|448.59|446.59|0
1643057260000|2022-01-24 20:47:40|450.46|448.46|450.17|448.17|450.46|448.46|449.97|447.97|0
1643057270000|2022-01-24 20:47:50|450.37|448.37|450.96|448.96|451.36|449.36|450.37|448.37|0
1643057280000|2022-01-24 20:48:00|451.45|449.45|448.19|446.19|451.45|449.45|448.19|446.19|0
1643057290000|2022-01-24 20:48:10|446.22|444.22|448.19|446.19|449.97|447.97|446.22|444.22|0
1643057300000|2022-01-24 20:48:20|448.49|446.49|450.07|448.07|450.76|448.76|448.49|446.49|0
1643057310000|2022-01-24 20:48:30|449.28|447.28|448.19|446.19|449.28|447.28|448.19|446.19|0
1643057320000|2022-01-24 20:48:40|448.59|446.59|450.56|448.56|450.56|448.56|448.59|446.59|0
1643057330000|2022-01-24 20:48:50|450.86|448.86|448.59|446.59|450.86|448.86|448.59|446.59|0
1643057340000|2022-01-24 20:49:00|448.78|446.78|451.35|449.35|451.35|449.35|448.78|446.78|0
1643057350000|2022-01-24 20:49:10|451.25|449.25|450.17|448.17|451.25|449.25|449.18|447.18|0
1643057360000|2022-01-24 20:49:20|447.99|445.99|444.74|442.74|447.99|445.99|444.74|442.74|0
1643057370000|2022-01-24 20:49:30|444.25|442.25|448.19|446.19|448.19|446.19|444.25|442.25|0
1643057380000|2022-01-24 20:49:40|449.97|447.97|450.37|448.37|450.37|448.37|448.59|446.59|0
1643057390000|2022-01-24 20:49:50|448.88|446.88|451.16|449.16|451.16|449.16|448.88|446.88|0
1643057400000|2022-01-24 20:50:00|451.75|449.75|454.33|452.33|454.33|452.33|451.35|449.35|0
1643057410000|2022-01-24 20:50:10|454.72|452.72|455.52|453.52|455.52|453.52|452.15|450.15|0
1643057420000|2022-01-24 20:50:20|454.92|452.92|455.52|453.52|456.81|454.81|454.92|452.92|0
1643057430000|2022-01-24 20:50:30|455.22|453.22|456.91|454.91|456.91|454.91|455.12|453.12|0
1643057440000|2022-01-24 20:50:40|456.31|454.31|458.5|456.5|458.5|456.5|456.31|454.31|0
1643057450000|2022-01-24 20:50:50|458.3|456.3|458.7|456.7|459.1|457.1|457.5|455.5|0
1643057460000|2022-01-24 20:51:00|459.3|457.3|457.11|455.11|459.3|457.3|457.11|455.11|0
1643057470000|2022-01-24 20:51:10|457.9|455.9|458.9|456.9|458.9|456.9|457.31|455.31|0
1643057480000|2022-01-24 20:51:20|458.7|456.7|460.09|458.09|460.09|458.09|458.7|456.7|0
1643057490000|2022-01-24 20:51:30|459.99|457.99|460.89|458.89|460.89|458.89|459.39|457.39|0
1643057500000|2022-01-24 20:51:40|461.09|459.09|462.69|460.69|462.89|460.89|461.09|459.09|0
1643057510000|2022-01-24 20:51:50|463.18|461.18|463.49|461.49|463.69|461.69|463.18|461.18|0
1643057520000|2022-01-24 20:52:00|463.09|461.09|461.69|459.69|463.09|461.09|461.69|459.69|0
1643057530000|2022-01-24 20:52:10|462.09|460.09|462.09|460.09|462.09|460.09|460.79|458.79|0
1643057540000|2022-01-24 20:52:20|462.58|460.58|463.69|461.69|463.69|461.69|462.58|460.58|0
1643057560000|2022-01-24 20:52:40|463.09|461.09|465.69|463.69|465.69|463.69|463.09|461.09|0
1643057570000|2022-01-24 20:52:50|466.29|464.29|467.89|465.89|467.89|465.89|466.29|464.29|0
1643057580000|2022-01-24 20:53:00|467.49|465.49|467.09|465.09|467.49|465.49|465.69|463.69|0
1643057590000|2022-01-24 20:53:10|467.29|465.29|466.89|464.89|467.29|465.29|466.89|464.89|0
1643057600000|2022-01-24 20:53:20|467.89|465.89|469.1|467.1|469.1|467.1|467.89|465.89|0
1643057610000|2022-01-24 20:53:30|468.49|466.49|466.69|464.69|468.49|466.49|466.69|464.69|0
1643057620000|2022-01-24 20:53:40|465.49|463.49|465.09|463.09|465.49|463.49|464.49|462.49|0
1643057630000|2022-01-24 20:53:50|463.69|461.69|460.39|458.39|463.69|461.69|460.39|458.39|0
1643057640000|2022-01-24 20:54:00|460.49|458.49|459.29|457.29|461.49|459.49|459.29|457.29|0
1643057650000|2022-01-24 20:54:10|458.39|456.39|460.29|458.29|460.29|458.29|457.9|455.9|0
1643057660000|2022-01-24 20:54:20|459.29|457.29|458.7|456.7|459.29|457.29|458.7|456.7|0
1643057670000|2022-01-24 20:54:30|460.29|458.29|462.88|460.88|462.88|460.88|460.29|458.29|0
1643057680000|2022-01-24 20:54:40|460.69|458.69|460.29|458.29|460.69|458.69|458.99|456.99|0
1643057690000|2022-01-24 20:54:50|459.68|457.68|460.48|458.48|460.78|458.78|459.68|457.68|0
1643057700000|2022-01-24 20:55:00|458.88|456.88|460.08|458.08|460.88|458.88|458.88|456.88|0
1643057710000|2022-01-24 20:55:10|457.78|455.78|455.89|453.89|457.78|455.78|455.89|453.89|0
1643057720000|2022-01-24 20:55:20|454.89|452.89|454.49|452.49|454.89|452.89|454.49|452.49|0
1643057730000|2022-01-24 20:55:30|452.5|450.5|454.49|452.49|454.49|452.49|452.5|450.5|0
1643057740000|2022-01-24 20:55:40|456.28|454.28|458.08|456.08|458.08|456.08|456.28|454.28|0
1643057750000|2022-01-24 20:55:50|457.68|455.68|458.88|456.88|458.88|456.88|457.68|455.68|0
1643057760000|2022-01-24 20:56:00|458.68|456.68|458.48|456.48|458.68|456.68|456.08|454.08|0
1643057770000|2022-01-24 20:56:10|458.68|456.68|461.08|459.08|461.08|459.08|458.68|456.68|0
1643057780000|2022-01-24 20:56:20|460.88|458.88|461.08|459.08|461.08|459.08|459.88|457.88|0
1643057790000|2022-01-24 20:56:30|460.78|458.78|460.68|458.68|462.08|460.08|460.68|458.68|0
1643057800000|2022-01-24 20:56:40|461.48|459.48|459.48|457.48|461.48|459.48|459.48|457.48|0
1643057810000|2022-01-24 20:56:50|458.77|456.77|461.88|459.88|461.88|459.88|458.48|456.48|0
1643057820000|2022-01-24 20:57:00|462.08|460.08|462.88|460.88|462.88|460.88|461.88|459.88|0
1643057830000|2022-01-24 20:57:10|462.28|460.28|462.78|460.78|462.78|460.78|462.28|460.28|0
1643057840000|2022-01-24 20:57:20|462.08|460.08|462.48|460.48|462.48|460.48|461.68|459.68|0
1643057850000|2022-01-24 20:57:30|462.88|460.88|464.09|462.09|464.09|462.09|462.88|460.88|0
1643057860000|2022-01-24 20:57:40|464.29|462.29|460.88|458.88|464.29|462.29|460.88|458.88|0
1643057870000|2022-01-24 20:57:50|461.08|459.08|462.48|460.48|462.48|460.48|460.88|458.88|0
1643057880000|2022-01-24 20:58:00|461.68|459.68|464.49|462.49|464.49|462.49|461.68|459.68|0
1643057890000|2022-01-24 20:58:10|465.09|463.09|465.79|463.79|465.79|463.79|464.69|462.69|0
1643057900000|2022-01-24 20:58:20|466.09|464.09|466.5|464.5|466.59|464.59|466.09|464.09|0
1643057910000|2022-01-24 20:58:30|467.1|465.1|468.4|466.4|468.4|466.4|467.1|465.1|0
1643057920000|2022-01-24 20:58:40|468.71|466.71|470.32|468.32|470.32|468.32|468.71|466.71|0
1643057930000|2022-01-24 20:58:50|470.53|468.53|469.11|467.11|470.73|468.73|469.11|467.11|0
1643057940000|2022-01-24 20:59:00|466.7|464.7|462.68|460.68|466.7|464.7|462.68|460.68|0
1643057950000|2022-01-24 20:59:10|461.68|459.68|459.28|457.28|461.68|459.68|459.08|457.08|0
1643057960000|2022-01-24 20:59:20|460.28|458.28|461.08|459.08|461.08|459.08|459.68|457.68|0
1643057970000|2022-01-24 20:59:30|461.28|459.28|466.55|464.55|466.55|464.55|461.28|459.28|0
1643057980000|2022-01-24 20:59:40|466.75|464.75|470.08|468.08|470.08|468.08|466.75|464.75|0
1643057990000|2022-01-24 20:59:50|466.36|464.36|466.14|464.14|466.36|464.36|464.96|462.96|0
1643058000000|2022-01-24 21:00:00|465.94|463.94|460.57|458.57|465.94|463.94|459.77|457.77|0
1643058010000|2022-01-24 21:00:10|461.44|459.44|463.84|461.84|464.24|462.24|461.44|459.44|0
1643058020000|2022-01-24 21:00:20|464.84|462.84|464.14|462.14|464.84|462.84|463.94|461.94|0
1643058030000|2022-01-24 21:00:30|464.24|462.24|465.04|463.04|465.04|463.04|464.04|462.04|0
1643058040000|2022-01-24 21:00:40|464.54|462.54|464.44|462.44|465.04|463.04|464.44|462.44|0
1643058050000|2022-01-24 21:00:50|464.84|462.84|465.04|463.04|465.84|463.84|464.64|462.64|0
1643058060000|2022-01-24 21:01:00|464.84|462.84|465.24|463.24|465.24|463.24|464.24|462.24|0
1643058070000|2022-01-24 21:01:10|464.64|462.64|463.24|461.24|464.64|462.64|463.24|461.24|0
1643058080000|2022-01-24 21:01:20|462.44|460.44|463.64|461.64|463.64|461.64|462.44|460.44|0
1643058090000|2022-01-24 21:01:30|463.53|461.53|462.64|460.64|463.53|461.53|462.64|460.64|0
1643058100000|2022-01-24 21:01:40|463.64|461.64|463.44|461.44|463.64|461.64|463.24|461.24|0
1643058110000|2022-01-24 21:01:50|464.24|462.24|465.04|463.04|465.04|463.04|464.24|462.24|0
1643058120000|2022-01-24 21:02:00|465.24|463.24|464.33|462.33|465.24|463.24|463.84|461.84|0
1643058130000|2022-01-24 21:02:10|464.64|462.64|464.64|462.64|464.64|462.64|464.64|462.64|0
1643058140000|2022-01-24 21:02:20|464.04|462.04|463.64|461.64|464.04|462.04|463.64|461.64|0
1643058150000|2022-01-24 21:02:30|464.44|462.44|465.84|463.84|465.84|463.84|464.44|462.44|0
1643058160000|2022-01-24 21:02:40|466.04|464.04|465.24|463.24|466.04|464.04|465.24|463.24|0
1643058170000|2022-01-24 21:02:50|465.44|463.44|467.05|465.05|467.05|465.05|465.44|463.44|0
1643058180000|2022-01-24 21:03:00|466.24|464.24|465.64|463.64|466.34|464.34|465.64|463.64|0
1643058190000|2022-01-24 21:03:10|465.44|463.44|465.14|463.14|465.44|463.44|464.84|462.84|0
1643058200000|2022-01-24 21:03:20|465.24|463.24|465.04|463.04|465.64|463.64|465.04|463.04|0
1643058210000|2022-01-24 21:03:30|464.93|462.93|465.44|463.44|465.44|463.44|464.93|462.93|0
1643058220000|2022-01-24 21:03:40|465.84|463.84|465.84|463.84|466.44|464.44|465.44|463.44|0
1643058230000|2022-01-24 21:03:50|465.44|463.44|465.04|463.04|465.84|463.84|465.04|463.04|0
1643058240000|2022-01-24 21:04:00|465.24|463.24|465.24|463.24|465.24|463.24|465.04|463.04|0
1643058250000|2022-01-24 21:04:10|465.44|463.44|465.44|463.44|465.44|463.44|465.04|463.04|0
1643058260000|2022-01-24 21:04:20|465.64|463.64|465.44|463.44|465.84|463.84|465.24|463.24|0
1643058270000|2022-01-24 21:04:30|465.64|463.64|464.84|462.84|465.64|463.64|464.84|462.84|0
1643058280000|2022-01-24 21:04:40|465.33|463.33|465.44|463.44|465.44|463.44|465.04|463.04|0
1643058290000|2022-01-24 21:04:50|465.64|463.64|464.03|462.03|465.64|463.64|463.83|461.83|0
1643058300000|2022-01-24 21:05:00|463.63|461.63|463.63|461.63|463.63|461.63|463.63|461.63|0
1643058310000|2022-01-24 21:05:10|462.83|460.83|462.23|460.23|462.83|460.83|461.83|459.83|0
1643058320000|2022-01-24 21:05:20|461.23|459.23|460.63|458.63|461.23|459.23|460.63|458.63|0
1643058330000|2022-01-24 21:05:30|460.83|458.83|460.43|458.43|461.63|459.63|460.43|458.43|0
1643058340000|2022-01-24 21:05:40|459.63|457.63|460.43|458.43|460.43|458.43|459.63|457.63|0
1643058350000|2022-01-24 21:05:50|460.23|458.23|459.93|457.93|460.23|458.23|459.83|457.83|0
1643058360000|2022-01-24 21:06:00|460.33|458.33|460.23|458.23|460.43|458.43|460.03|458.03|0
1643058370000|2022-01-24 21:06:10|460.43|458.43|460.83|458.83|460.83|458.83|460.43|458.43|0
1643058380000|2022-01-24 21:06:20|461.23|459.23|461.03|459.03|461.23|459.23|460.63|458.63|0
1643058390000|2022-01-24 21:06:30|460.23|458.23|460.03|458.03|460.63|458.63|460.03|458.03|0
1643058400000|2022-01-24 21:06:40|459.83|457.83|459.03|457.03|459.83|457.83|459.03|457.03|0
1643058410000|2022-01-24 21:06:50|458.63|456.63|459.23|457.23|459.23|457.23|458.63|456.63|0
1643058420000|2022-01-24 21:07:00|459.03|457.03|457.44|455.44|459.03|457.03|457.44|455.44|0
1643058430000|2022-01-24 21:07:10|457.63|455.63|459.03|457.03|459.03|457.03|457.63|455.63|0
1643058440000|2022-01-24 21:07:20|459.23|457.23|459.03|457.03|459.63|457.63|459.03|457.03|0
1643058450000|2022-01-24 21:07:30|459.23|457.23|459.43|457.43|459.63|457.63|459.23|457.23|0
1643058460000|2022-01-24 21:07:40|459.63|457.63|459.03|457.03|459.63|457.63|459.03|457.03|0
1643058470000|2022-01-24 21:07:50|458.83|456.83|458.83|456.83|458.83|456.83|458.83|456.83|0
1643058480000|2022-01-24 21:08:00|459.03|457.03|460.23|458.23|460.23|458.23|459.03|457.03|0
1643058490000|2022-01-24 21:08:10|460.63|458.63|460.03|458.03|460.63|458.63|459.43|457.43|0
1643058500000|2022-01-24 21:08:20|461.43|459.43|460.43|458.43|461.43|459.43|460.43|458.43|0
1643058510000|2022-01-24 21:08:30|460.23|458.23|460.43|458.43|460.83|458.83|460.23|458.23|0
1643058520000|2022-01-24 21:08:40|459.83|457.83|460.23|458.23|460.23|458.23|459.83|457.83|0
1643058530000|2022-01-24 21:08:50|459.83|457.83|460.23|458.23|460.23|458.23|459.83|457.83|0
1643058540000|2022-01-24 21:09:00|460.43|458.43|460.03|458.03|460.43|458.43|460.03|458.03|0
1643058550000|2022-01-24 21:09:10|460.23|458.23|460.32|458.32|460.32|458.32|459.83|457.83|0
1643058560000|2022-01-24 21:09:20|460.23|458.23|460.43|458.43|460.43|458.43|460.23|458.23|0
1643058570000|2022-01-24 21:09:30|460.83|458.83|460.43|458.43|460.83|458.83|460.43|458.43|0
1643058580000|2022-01-24 21:09:40|460.23|458.23|459.83|457.83|460.23|458.23|459.83|457.83|0
1643058590000|2022-01-24 21:09:50|459.43|457.43|458.43|456.43|459.43|457.43|458.13|456.13|0
1643058600000|2022-01-24 21:10:00|457.63|455.63|457.83|455.83|457.83|455.83|457.63|455.63|0
1643058610000|2022-01-24 21:10:10|458.03|456.03|457.63|455.63|458.03|456.03|457.63|455.63|0
1643058620000|2022-01-24 21:10:20|458.03|456.03|458.63|456.63|459.03|457.03|458.03|456.03|0
1643058630000|2022-01-24 21:10:30|458.83|456.83|459.83|457.83|459.83|457.83|458.83|456.83|0
1643058640000|2022-01-24 21:10:40|459.43|457.43|460.52|458.52|460.52|458.52|459.43|457.43|0
1643058650000|2022-01-24 21:10:50|460.03|458.03|459.83|457.83|460.63|458.63|459.83|457.83|0
1643058660000|2022-01-24 21:11:00|460.43|458.43|460.32|458.32|460.43|458.43|459.92|457.92|0
1643058670000|2022-01-24 21:11:10|460.23|458.23|460.03|458.03|460.23|458.23|460.03|458.03|0
1643058680000|2022-01-24 21:11:20|460.23|458.23|461.23|459.23|461.63|459.63|460.23|458.23|0
1643058690000|2022-01-24 21:11:30|461.03|459.03|460.83|458.83|461.03|459.03|460.83|458.83|0
1643058700000|2022-01-24 21:11:40|461.12|459.12|463.03|461.03|463.03|461.03|461.12|459.12|0
1643058710000|2022-01-24 21:11:50|462.43|460.43|463.43|461.43|463.43|461.43|462.43|460.43|0
1643058720000|2022-01-24 21:12:00|462.83|460.83|462.43|460.43|463.03|461.03|462.43|460.43|0
1643058730000|2022-01-24 21:12:10|462.02|460.02|461.82|459.82|462.02|460.02|461.82|459.82|0
1643058740000|2022-01-24 21:12:20|462.22|460.22|461.62|459.62|462.22|460.22|461.62|459.62|0
1643058750000|2022-01-24 21:12:30|462.22|460.22|463.63|461.63|463.63|461.63|462.22|460.22|0
1643058760000|2022-01-24 21:12:40|463.83|461.83|464.43|462.43|464.43|462.43|463.83|461.83|0
1643058770000|2022-01-24 21:12:50|464.83|462.83|464.93|462.93|465.03|463.03|464.83|462.83|0
1643058780000|2022-01-24 21:13:00|465.03|463.03|465.33|463.33|465.33|463.33|464.43|462.43|0
1643058790000|2022-01-24 21:13:10|465.73|463.73|466.43|464.43|466.43|464.43|465.73|463.73|0
1643058800000|2022-01-24 21:13:20|466.23|464.23|466.43|464.43|466.43|464.43|466.23|464.23|0
1643058810000|2022-01-24 21:13:30|466.64|464.64|466.64|464.64|466.64|464.64|466.64|464.64|0
1643058820000|2022-01-24 21:13:40|467.24|465.24|469.65|467.65|469.65|467.65|467.24|465.24|0
1643058830000|2022-01-24 21:13:50|470.05|468.05|469.75|467.75|470.05|468.05|469.05|467.05|0
1643058840000|2022-01-24 21:14:00|469.65|467.65|469.75|467.75|470.26|468.26|469.65|467.65|0
1643058850000|2022-01-24 21:14:10|469.14|467.14|468.44|466.44|469.14|467.14|468.44|466.44|0
1643058860000|2022-01-24 21:14:20|468.24|466.24|468.54|466.54|468.74|466.74|468.24|466.24|0
1643058870000|2022-01-24 21:14:30|468.64|466.64|469.14|467.14|469.65|467.65|468.64|466.64|0
1643058880000|2022-01-24 21:14:40|468.34|466.34|467.84|465.84|468.34|466.34|467.84|465.84|0
1643058890000|2022-01-24 21:14:50|468.24|466.24|468.24|466.24|468.54|466.54|468.24|466.24|0
1643058920000|2022-01-24 21:15:20|470.35|467.75|470.35|467.75|470.35|467.75|470.35|467.75|0
1643058930000|2022-01-24 21:15:30|469.95|467.35|470.55|467.95|470.55|467.95|469.95|467.35|0
1643058940000|2022-01-24 21:15:40|471.16|468.56|470.96|468.36|471.36|468.76|470.96|468.36|0
1643058950000|2022-01-24 21:15:50|470.76|468.16|470.76|468.16|470.76|468.16|470.55|467.95|0
1643058960000|2022-01-24 21:16:00|469.95|467.35|470.55|467.95|470.55|467.95|469.95|467.35|0
1643058970000|2022-01-24 21:16:10|470.76|468.16|471.36|468.76|471.36|468.76|470.76|468.16|0
1643058980000|2022-01-24 21:16:20|471.56|468.96|471.76|469.16|471.76|469.16|471.56|468.96|0
1643058990000|2022-01-24 21:16:30|471.56|468.96|471.76|469.16|471.96|469.36|471.56|468.96|0
1643059000000|2022-01-24 21:16:40|472.17|469.57|472.37|469.77|472.37|469.77|472.17|469.57|0
1643059010000|2022-01-24 21:16:50|472.57|469.97|471.96|469.36|472.57|469.97|471.76|469.16|0
1643059020000|2022-01-24 21:17:00|472.17|469.57|472.37|469.77|472.37|469.77|472.17|469.57|0
1643059030000|2022-01-24 21:17:10|472.26|469.66|471.96|469.36|472.26|469.66|471.96|469.36|0
1643059040000|2022-01-24 21:17:20|472.17|469.57|472.17|469.57|472.17|469.57|471.96|469.36|0
1643059050000|2022-01-24 21:17:30|471.96|469.36|471.76|469.16|472.17|469.57|471.76|469.16|0
1643059060000|2022-01-24 21:17:40|471.96|469.36|471.76|469.16|471.96|469.36|471.76|469.16|0
1643059070000|2022-01-24 21:17:50|471.56|468.96|470.55|467.95|471.56|468.96|470.55|467.95|0
1643059080000|2022-01-24 21:18:00|470.35|467.75|470.75|468.15|470.75|468.15|470.35|467.75|0
1643059090000|2022-01-24 21:18:10|470.55|467.95|470.65|468.05|470.75|468.15|470.55|467.95|0
1643059100000|2022-01-24 21:18:20|470.15|467.55|469.84|467.24|470.25|467.65|469.84|467.24|0
1643059110000|2022-01-24 21:18:30|469.95|467.35|469.64|467.04|469.95|467.35|469.64|467.04|0
1643059120000|2022-01-24 21:18:40|469.75|467.15|469.95|467.35|469.95|467.35|469.75|467.15|0
1643059130000|2022-01-24 21:18:50|470.04|467.44|470.95|468.35|470.95|468.35|470.04|467.44|0
1643059140000|2022-01-24 21:19:00|471.36|468.76|471.16|468.56|471.36|468.76|471.16|468.56|0
1643059150000|2022-01-24 21:19:10|471.05|468.45|471.36|468.76|472.06|469.46|471.05|468.45|0
1643059160000|2022-01-24 21:19:20|471.56|468.96|471.56|468.96|471.56|468.96|471.56|468.96|0
1643059170000|2022-01-24 21:19:30|471.36|468.76|471.36|468.76|471.36|468.76|471.36|468.76|0
1643059180000|2022-01-24 21:19:40|470.95|468.35|470.35|467.75|470.95|468.35|470.35|467.75|0
1643059190000|2022-01-24 21:19:50|470.45|467.85|469.74|467.14|470.45|467.85|469.74|467.14|0
1643059200000|2022-01-24 21:20:00|470.15|467.55|470.75|468.15|470.75|468.15|470.15|467.55|0
1643059210000|2022-01-24 21:20:10|470.65|468.05|470.75|468.15|470.75|468.15|470.65|468.05|0
1643059220000|2022-01-24 21:20:20|470.55|467.95|469.74|467.14|470.55|467.95|469.74|467.14|0
1643059230000|2022-01-24 21:20:30|469.54|466.94|470.04|467.44|470.04|467.44|469.54|466.94|0
1643059240000|2022-01-24 21:20:40|469.95|467.35|472.06|469.46|472.06|469.46|469.95|467.35|0
1643059250000|2022-01-24 21:20:50|471.96|469.36|470.95|468.35|471.96|469.36|470.95|468.35|0
1643059260000|2022-01-24 21:21:00|471.15|468.55|470.15|467.55|471.15|468.55|470.15|467.55|0
1643059270000|2022-01-24 21:21:10|470.35|467.75|470.15|467.55|470.55|467.95|470.15|467.55|0
1643059280000|2022-01-24 21:21:20|470.65|468.05|469.74|467.14|470.65|468.05|469.74|467.14|0
1643059290000|2022-01-24 21:21:30|469.54|466.94|468.94|466.34|469.54|466.94|468.94|466.34|0
1643059300000|2022-01-24 21:21:40|469.14|466.54|468.63|466.03|469.14|466.54|468.63|466.03|0
1643059310000|2022-01-24 21:21:50|469.14|466.54|468.63|466.03|469.14|466.54|468.63|466.03|0
1643059320000|2022-01-24 21:22:00|468.94|466.34|469.03|466.43|469.24|466.64|468.94|466.34|0
1643059330000|2022-01-24 21:22:10|468.94|466.34|468.83|466.23|468.94|466.34|468.74|466.14|0
1643059340000|2022-01-24 21:22:20|468.74|466.14|469.54|466.94|469.94|467.34|468.74|466.14|0
1643059350000|2022-01-24 21:22:30|469.34|466.74|468.94|466.34|469.34|466.74|468.83|466.23|0
1643059360000|2022-01-24 21:22:40|469.03|466.43|469.03|466.43|469.14|466.54|469.03|466.43|0
1643059370000|2022-01-24 21:22:50|469.23|466.63|469.54|466.94|469.54|466.94|469.23|466.63|0
1643059380000|2022-01-24 21:23:00|469.74|467.14|469.14|466.54|469.74|467.14|469.14|466.54|0
1643059390000|2022-01-24 21:23:10|469.54|466.94|469.44|466.84|469.64|467.04|469.44|466.84|0
1643059400000|2022-01-24 21:23:20|469.23|466.63|469.34|466.74|469.34|466.74|469.23|466.63|0
1643059410000|2022-01-24 21:23:30|469.03|466.43|469.14|466.54|469.14|466.54|468.53|465.93|0
1643059420000|2022-01-24 21:23:40|468.73|466.13|468.53|465.93|468.73|466.13|468.53|465.93|0
1643059430000|2022-01-24 21:23:50|468.73|466.13|468.73|466.13|468.73|466.13|468.53|465.93|0
1643059440000|2022-01-24 21:24:00|468.53|465.93|469.34|466.74|469.34|466.74|468.53|465.93|0
1643059450000|2022-01-24 21:24:10|469.14|466.54|468.94|466.34|469.14|466.54|468.94|466.34|0
1643059460000|2022-01-24 21:24:20|468.83|466.23|468.94|466.34|468.94|466.34|468.53|465.93|0
1643059470000|2022-01-24 21:24:30|468.83|466.23|468.94|466.34|468.94|466.34|468.83|466.23|0
1643059480000|2022-01-24 21:24:40|468.33|465.73|468.23|465.63|468.33|465.73|468.23|465.63|0
1643059490000|2022-01-24 21:24:50|468.43|465.83|468.73|466.13|468.73|466.13|468.43|465.83|0
1643059500000|2022-01-24 21:25:00|468.93|466.33|467.73|465.13|468.93|466.33|467.73|465.13|0
1643059510000|2022-01-24 21:25:10|467.62|465.02|467.73|465.13|467.73|465.13|467.62|465.02|0
1643059520000|2022-01-24 21:25:20|467.53|464.93|467.62|465.02|467.82|465.22|467.53|464.93|0
1643059530000|2022-01-24 21:25:30|467.73|465.13|466.72|464.12|467.73|465.13|466.72|464.12|0
1643059540000|2022-01-24 21:25:40|466.62|464.02|466.62|464.02|466.72|464.12|466.62|464.02|0
1643059550000|2022-01-24 21:25:50|466.72|464.12|466.82|464.22|466.92|464.32|466.72|464.12|0
1643059560000|2022-01-24 21:26:00|466.72|464.12|466.52|463.92|466.72|464.12|466.52|463.92|0
1643059570000|2022-01-24 21:26:10|466.42|463.82|466.22|463.62|466.42|463.82|466.22|463.62|0
1643059580000|2022-01-24 21:26:20|466.52|463.92|466.62|464.02|466.92|464.32|466.52|463.92|0
1643059590000|2022-01-24 21:26:30|466.52|463.92|466.82|464.22|466.92|464.32|466.52|463.92|0
1643059600000|2022-01-24 21:26:40|466.62|464.02|466.01|463.41|466.62|464.02|466.01|463.41|0
1643059610000|2022-01-24 21:26:50|465.72|463.12|465.92|463.32|466.12|463.52|465.72|463.12|0
1643059620000|2022-01-24 21:27:00|465.81|463.21|465.72|463.12|466.52|463.92|465.72|463.12|0
1643059630000|2022-01-24 21:27:10|465.61|463.01|466.12|463.52|466.12|463.52|465.61|463.01|0
1643059640000|2022-01-24 21:27:20|466.52|463.92|466.62|464.02|466.72|464.12|466.52|463.92|0
1643059650000|2022-01-24 21:27:30|466.32|463.72|465.92|463.32|466.32|463.72|465.92|463.32|0
1643059660000|2022-01-24 21:27:40|465.81|463.21|465.72|463.12|465.81|463.21|465.72|463.12|0
1643059670000|2022-01-24 21:27:50|465.92|463.32|465.92|463.32|465.92|463.32|465.92|463.32|0
1643059680000|2022-01-24 21:28:00|465.52|462.92|466.72|464.12|466.72|464.12|465.52|462.92|0
1643059690000|2022-01-24 21:28:10|466.52|463.92|466.12|463.52|466.52|463.92|466.01|463.41|0
1643059700000|2022-01-24 21:28:20|465.81|463.21|466.01|463.41|466.01|463.41|465.81|463.21|0
1643059710000|2022-01-24 21:28:30|466.12|463.52|466.32|463.72|466.32|463.72|466.12|463.52|0
1643059720000|2022-01-24 21:28:40|466.41|463.81|466.21|463.61|466.41|463.81|466.21|463.61|0
1643059730000|2022-01-24 21:28:50|466.12|463.52|465.92|463.32|466.12|463.52|465.92|463.32|0
1643059740000|2022-01-24 21:29:00|466.12|463.52|466.12|463.52|466.12|463.52|466.12|463.52|0
1643059750000|2022-01-24 21:29:10|466.52|463.92|466.32|463.72|466.61|464.01|466.32|463.72|0
1643059760000|2022-01-24 21:29:20|466.52|463.92|466.92|464.32|466.92|464.32|466.52|463.92|0
1643059770000|2022-01-24 21:29:30|466.32|463.72|466.32|463.72|466.52|463.92|466.32|463.72|0
1643059780000|2022-01-24 21:29:40|466.01|463.41|465.92|463.32|466.01|463.41|465.92|463.32|0
1643059790000|2022-01-24 21:29:50|466.12|463.52|466.12|463.52|466.12|463.52|466.01|463.41|0
1643059800000|2022-01-24 21:30:00|465.92|463.32|466.72|464.12|466.72|464.12|465.92|463.32|0
1643059810000|2022-01-24 21:30:10|466.12|463.52|465.91|463.31|466.12|463.52|465.91|463.31|0
1643059820000|2022-01-24 21:30:20|466.21|463.61|466.52|463.92|466.52|463.92|466.12|463.52|0
1643059830000|2022-01-24 21:30:30|466.92|464.32|467.12|464.52|467.12|464.52|466.92|464.32|0
1643059840000|2022-01-24 21:30:40|467.02|464.42|466.32|463.72|467.02|464.42|466.21|463.61|0
1643059850000|2022-01-24 21:30:50|466.52|463.92|466.52|463.92|466.52|463.92|466.41|463.81|0
1643059860000|2022-01-24 21:31:00|466.61|464.01|467.01|464.41|467.01|464.41|466.52|463.92|0
1643059870000|2022-01-24 21:31:10|466.92|464.32|466.72|464.12|466.92|464.32|466.72|464.12|0
1643059880000|2022-01-24 21:31:20|466.32|463.72|466.41|463.81|466.41|463.81|466.32|463.72|0
1643059890000|2022-01-24 21:31:30|466.32|463.72|467.12|464.52|467.12|464.52|466.32|463.72|0
1643059900000|2022-01-24 21:31:40|466.92|464.32|466.72|464.12|466.92|464.32|466.52|463.92|0
1643059910000|2022-01-24 21:31:50|466.81|464.21|467.32|464.72|467.32|464.72|466.81|464.21|0
1643059920000|2022-01-24 21:32:00|467.01|464.41|466.92|464.32|467.01|464.41|466.81|464.21|0
1643059930000|2022-01-24 21:32:10|466.72|464.12|467.21|464.61|467.21|464.61|466.72|464.12|0
1643059940000|2022-01-24 21:32:20|467.32|464.72|466.72|464.12|467.32|464.72|466.72|464.12|0
1643059950000|2022-01-24 21:32:30|466.52|463.92|466.31|463.71|466.52|463.92|466.31|463.71|0
1643059960000|2022-01-24 21:32:40|466.41|463.81|466.72|464.12|466.81|464.21|466.31|463.71|0
1643059970000|2022-01-24 21:32:50|465.71|463.11|466.31|463.71|466.31|463.71|465.51|462.91|0
1643059980000|2022-01-24 21:33:00|466.21|463.61|465.91|463.31|466.21|463.61|465.91|463.31|0
1643059990000|2022-01-24 21:33:10|465.71|463.11|466.11|463.51|466.11|463.51|465.51|462.91|0
1643060000000|2022-01-24 21:33:20|466.41|463.81|466.92|464.32|466.92|464.32|466.41|463.81|0
1643060010000|2022-01-24 21:33:30|466.72|464.12|467.32|464.72|467.32|464.72|466.72|464.12|0
1643060020000|2022-01-24 21:33:40|467.41|464.81|466.92|464.32|467.41|464.81|466.92|464.32|0
1643060030000|2022-01-24 21:33:50|466.81|464.21|464.91|462.31|466.81|464.21|464.91|462.31|0
1643060040000|2022-01-24 21:34:00|464.71|462.11|464.71|462.11|465.31|462.71|464.71|462.11|0
1643060050000|2022-01-24 21:34:10|464.51|461.91|464.2|461.6|464.51|461.91|464.2|461.6|0
1643060060000|2022-01-24 21:34:20|464.51|461.91|464.91|462.31|464.91|462.31|464.51|461.91|0
1643060070000|2022-01-24 21:34:30|465|462.4|465.31|462.71|465.31|462.71|465|462.4|0
1643060080000|2022-01-24 21:34:40|464.51|461.91|465.11|462.51|465.11|462.51|464.51|461.91|0
1643060090000|2022-01-24 21:34:50|465.31|462.71|465.71|463.11|466.11|463.51|465.31|462.71|0
1643060100000|2022-01-24 21:35:00|465.31|462.71|464.91|462.31|465.31|462.71|464.91|462.31|0
1643060110000|2022-01-24 21:35:10|465|462.4|464.51|461.91|465|462.4|464.51|461.91|0
1643060120000|2022-01-24 21:35:20|464.31|461.71|465.31|462.71|465.31|462.71|464.31|461.71|0
1643060130000|2022-01-24 21:35:30|465.51|462.91|465.11|462.51|465.91|463.31|465.11|462.51|0
1643060140000|2022-01-24 21:35:40|465.31|462.71|465.31|462.71|465.51|462.91|465.11|462.51|0
1643060150000|2022-01-24 21:35:50|465.2|462.6|464.91|462.31|465.2|462.6|464.8|462.2|0
1643060160000|2022-01-24 21:36:00|465.11|462.51|464.71|462.11|465.11|462.51|464.71|462.11|0
1643060170000|2022-01-24 21:36:10|464.5|461.9|464.3|461.7|464.5|461.9|464.3|461.7|0
1643060180000|2022-01-24 21:36:20|464.71|462.11|464.91|462.31|464.91|462.31|464.3|461.7|0
1643060190000|2022-01-24 21:36:30|464.6|462|464.91|462.31|464.91|462.31|464.5|461.9|0
1643060200000|2022-01-24 21:36:40|465|462.4|465.11|462.51|465.11|462.51|464.8|462.2|0
1643060210000|2022-01-24 21:36:50|465.31|462.71|464.91|462.31|465.31|462.71|464.91|462.31|0
1643060220000|2022-01-24 21:37:00|464.8|462.2|464.7|462.1|464.8|462.2|464.5|461.9|0
1643060230000|2022-01-24 21:37:10|464.91|462.31|464.9|462.3|464.91|462.31|464.9|462.3|0
1643060240000|2022-01-24 21:37:20|465.11|462.51|465|462.4|465.11|462.51|465|462.4|0
1643060250000|2022-01-24 21:37:30|465.2|462.6|465.51|462.91|465.51|462.91|465.2|462.6|0
1643060260000|2022-01-24 21:37:40|465.71|463.11|465.6|463|465.71|463.11|465.51|462.91|0
1643060270000|2022-01-24 21:37:50|465.51|462.91|465.31|462.71|465.51|462.91|465.1|462.5|0
1643060280000|2022-01-24 21:38:00|465.2|462.6|465.2|462.6|465.2|462.6|465.2|462.6|0
1643060290000|2022-01-24 21:38:10|464.9|462.3|464.9|462.3|464.9|462.3|464.7|462.1|0
1643060300000|2022-01-24 21:38:20|464.7|462.1|464.8|462.2|464.8|462.2|464.7|462.1|0
1643060310000|2022-01-24 21:38:30|464.7|462.1|464.6|462|465|462.4|464.6|462|0
1643060320000|2022-01-24 21:38:40|464.7|462.1|464.7|462.1|464.9|462.3|464.7|462.1|0
1643060330000|2022-01-24 21:38:50|464.9|462.3|464.9|462.3|464.9|462.3|464.7|462.1|0
1643060340000|2022-01-24 21:39:00|464.6|462|464.3|461.7|464.7|462.1|464.3|461.7|0
1643060350000|2022-01-24 21:39:10|464.7|462.1|465.1|462.5|465.1|462.5|464.7|462.1|0
1643060360000|2022-01-24 21:39:20|464.9|462.3|464.7|462.1|464.9|462.3|464.7|462.1|0
1643060370000|2022-01-24 21:39:30|464.9|462.3|465.1|462.5|465.3|462.7|464.9|462.3|0
1643060380000|2022-01-24 21:39:40|464.9|462.3|465.1|462.5|465.1|462.5|464.9|462.3|0
1643060400000|2022-01-24 21:40:00|464.9|462.3|464.7|462.1|464.9|462.3|464.7|462.1|0
1643060410000|2022-01-24 21:40:10|464.8|462.2|464.7|462.1|464.8|462.2|464.7|462.1|0
1643060420000|2022-01-24 21:40:20|464.8|462.2|464.8|462.2|464.8|462.2|464.8|462.2|0
1643060430000|2022-01-24 21:40:30|464.7|462.1|464.5|461.9|464.7|462.1|464.5|461.9|0
1643060450000|2022-01-24 21:40:50|464.7|462.1|464.5|461.9|464.7|462.1|464.5|461.9|0
1643060460000|2022-01-24 21:41:00|464.3|461.7|464.3|461.7|464.4|461.8|464.3|461.7|0
1643060470000|2022-01-24 21:41:10|464.1|461.5|464.1|461.5|464.1|461.5|464.1|461.5|0
1643060480000|2022-01-24 21:41:20|464.2|461.6|464.3|461.7|464.5|461.9|464.2|461.6|0
1643060490000|2022-01-24 21:41:30|464.4|461.8|464.4|461.8|464.5|461.9|464.4|461.8|0
1643060500000|2022-01-24 21:41:40|464.3|461.7|464.5|461.9|464.5|461.9|464.3|461.7|0
1643060510000|2022-01-24 21:41:50|464.7|462.1|464.9|462.3|464.9|462.3|464.7|462.1|0
1643060520000|2022-01-24 21:42:00|465|462.4|464.9|462.3|465.2|462.6|464.7|462.1|0
1643060530000|2022-01-24 21:42:10|465|462.4|465.3|462.7|465.3|462.7|465|462.4|0
1643060540000|2022-01-24 21:42:20|465.9|463.3|465.3|462.7|465.9|463.3|465.3|462.7|0
1643060550000|2022-01-24 21:42:30|465.6|463|465.6|463|465.6|463|465.3|462.7|0
1643060560000|2022-01-24 21:42:40|465.7|463.1|465.9|463.3|466.3|463.7|465.7|463.1|0
1643060570000|2022-01-24 21:42:50|466|463.4|466.1|463.5|466.1|463.5|465.9|463.3|0
1643060580000|2022-01-24 21:43:00|466.3|463.7|465.5|462.9|466.3|463.7|465.5|462.9|0
1643060590000|2022-01-24 21:43:10|465.4|462.8|465.3|462.7|465.4|462.8|465.3|462.7|0
1643060600000|2022-01-24 21:43:20|465.5|462.9|465.2|462.6|465.5|462.9|465.2|462.6|0
1643060610000|2022-01-24 21:43:30|465.1|462.5|465.3|462.7|465.3|462.7|465.1|462.5|0
1643060620000|2022-01-24 21:43:40|464.9|462.3|464.3|461.7|464.9|462.3|464.3|461.7|0
1643060630000|2022-01-24 21:43:50|464.39|461.79|464.7|462.1|464.7|462.1|464.39|461.79|0
1643060640000|2022-01-24 21:44:00|463.7|461.1|463.59|460.99|463.9|461.3|463.59|460.99|0
1643060650000|2022-01-24 21:44:10|463.49|460.89|463.9|461.3|463.9|461.3|463.49|460.89|0
1643060660000|2022-01-24 21:44:20|463.79|461.19|463.9|461.3|463.9|461.3|463.7|461.1|0
1643060670000|2022-01-24 21:44:30|463.7|461.1|463.29|460.69|463.9|461.3|463.29|460.69|0
1643060680000|2022-01-24 21:44:40|463.49|460.89|463.79|461.19|463.79|461.19|463.49|460.89|0
1643060690000|2022-01-24 21:44:50|463.69|461.09|463.69|461.09|463.69|461.09|463.69|461.09|0
1643060700000|2022-01-24 21:45:00|463.79|461.19|464.1|461.5|464.1|461.5|463.79|461.19|0
1643060720000|2022-01-24 21:45:20|464.09|461.49|464.3|461.7|464.3|461.7|464.09|461.49|0
1643060730000|2022-01-24 21:45:30|464.39|461.79|464.9|462.3|464.9|462.3|464.39|461.79|0
1643060740000|2022-01-24 21:45:40|465.3|462.7|465.3|462.7|465.3|462.7|465.3|462.7|0
1643060750000|2022-01-24 21:45:50|465.5|462.9|465.59|462.99|465.59|462.99|465.3|462.7|0
1643060760000|2022-01-24 21:46:00|465.39|462.79|464.99|462.39|465.39|462.79|464.7|462.1|0
1643060770000|2022-01-24 21:46:10|464.7|462.1|464.7|462.1|464.7|462.1|464.7|462.1|0
1643060780000|2022-01-24 21:46:20|464.79|462.19|465.5|462.9|465.5|462.9|464.79|462.19|0
1643060790000|2022-01-24 21:46:30|465.39|462.79|465.9|463.3|465.9|463.3|465.39|462.79|0
1643060800000|2022-01-24 21:46:40|465.7|463.1|465.5|462.9|465.7|463.1|465.5|462.9|0
1643060810000|2022-01-24 21:46:50|465.59|462.99|465.79|463.19|465.79|463.19|465.59|462.99|0
1643060820000|2022-01-24 21:47:00|466.1|463.5|465.5|462.9|466.1|463.5|465.5|462.9|0
1643060830000|2022-01-24 21:47:10|465.59|462.99|465.19|462.59|465.59|462.99|465.19|462.59|0
1643060840000|2022-01-24 21:47:20|465.99|463.39|466.1|463.5|466.3|463.7|465.99|463.39|0
1643060850000|2022-01-24 21:47:30|465.7|463.1|466.4|463.8|466.4|463.8|465.7|463.1|0
1643060860000|2022-01-24 21:47:40|466.3|463.7|465.9|463.3|466.3|463.7|465.9|463.3|0
1643060870000|2022-01-24 21:47:50|466.1|463.5|466.1|463.5|466.1|463.5|466.1|463.5|0
1643060880000|2022-01-24 21:48:00|466.5|463.9|466.1|463.5|466.5|463.9|466.1|463.5|0
1643060890000|2022-01-24 21:48:10|466.4|463.8|466.5|463.9|466.5|463.9|466.3|463.7|0
1643060900000|2022-01-24 21:48:20|466.7|464.1|467.3|464.7|467.3|464.7|466.7|464.1|0
1643060910000|2022-01-24 21:48:30|467.1|464.5|467.3|464.7|467.3|464.7|467.1|464.5|0
1643060920000|2022-01-24 21:48:40|467.5|464.9|467.7|465.1|467.91|465.31|467.5|464.9|0
1643060930000|2022-01-24 21:48:50|467.5|464.9|467.7|465.1|467.7|465.1|467.5|464.9|0
1643060940000|2022-01-24 21:49:00|467.91|465.31|467.8|465.2|467.91|465.31|467.8|465.2|0
1643060950000|2022-01-24 21:49:10|467.5|464.9|467.7|465.1|467.7|465.1|467.5|464.9|0
1643060960000|2022-01-24 21:49:20|467.6|465|467.6|465|467.6|465|467.6|465|0
1643060970000|2022-01-24 21:49:30|467.7|465.1|467.91|465.31|467.91|465.31|467.5|464.9|0
1643060980000|2022-01-24 21:49:40|468.11|465.51|467.9|465.3|468.11|465.51|467.9|465.3|0
1643060990000|2022-01-24 21:49:50|467.8|465.2|467.9|465.3|468|465.4|467.8|465.2|0
1643061000000|2022-01-24 21:50:00|467.8|465.2|468.4|465.8|468.4|465.8|467.7|465.1|0
1643061010000|2022-01-24 21:50:10|468.31|465.71|467.9|465.3|468.31|465.71|467.9|465.3|0
1643061020000|2022-01-24 21:50:20|468.11|465.51|468.71|466.11|468.71|466.11|468.11|465.51|0
1643061030000|2022-01-24 21:50:30|468.91|466.31|468.71|466.11|468.91|466.31|468.71|466.11|0
1643061040000|2022-01-24 21:50:40|468.51|465.91|468.51|465.91|468.71|466.11|468.51|465.91|0
1643061050000|2022-01-24 21:50:50|468.91|466.31|468.91|466.31|469.11|466.51|468.91|466.31|0
1643061060000|2022-01-24 21:51:00|469.31|466.71|469.11|466.51|469.31|466.71|469.11|466.51|0
1643061070000|2022-01-24 21:51:10|469.31|466.71|469.31|466.71|469.31|466.71|469.31|466.71|0
1643061110000|2022-01-24 21:51:50|469.71|467.11|469.51|466.91|469.71|467.11|469.51|466.91|0
1643061120000|2022-01-24 21:52:00|469.31|466.71|469.31|466.71|469.31|466.71|469.31|466.71|0
1643061130000|2022-01-24 21:52:10|469.51|466.91|469.41|466.81|469.51|466.91|469.41|466.81|0
1643061140000|2022-01-24 21:52:20|469.31|466.71|469.31|466.71|469.31|466.71|469.31|466.71|0
1643061150000|2022-01-24 21:52:30|469.41|466.81|469.41|466.81|469.41|466.81|469.41|466.81|0
1643061160000|2022-01-24 21:52:40|469.61|467.01|469.91|467.31|469.91|467.31|469.61|467.01|0
1643061170000|2022-01-24 21:52:50|470.12|467.52|470.52|467.92|470.52|467.92|470.12|467.52|0
1643061180000|2022-01-24 21:53:00|470.72|468.12|470.72|468.12|470.72|468.12|470.72|468.12|0
1643061190000|2022-01-24 21:53:10|470.92|468.32|470.92|468.32|470.92|468.32|470.92|468.32|0
1643061200000|2022-01-24 21:53:20|470.72|468.12|470.92|468.32|470.92|468.32|470.72|468.12|0
1643061210000|2022-01-24 21:53:30|470.72|468.12|471.12|468.52|471.12|468.52|470.72|468.12|0
1643061220000|2022-01-24 21:53:40|471.32|468.72|471.73|469.13|471.73|469.13|471.32|468.72|0
1643061230000|2022-01-24 21:53:50|471.53|468.93|471.32|468.72|471.53|468.93|471.22|468.62|0
1643061240000|2022-01-24 21:54:00|471.42|468.82|471.32|468.72|471.42|468.82|471.32|468.72|0
1643061250000|2022-01-24 21:54:10|471.52|468.92|471.93|469.33|471.93|469.33|471.52|468.92|0
1643061260000|2022-01-24 21:54:20|472.13|469.53|472.02|469.42|472.13|469.53|471.93|469.33|0
1643061270000|2022-01-24 21:54:30|472.13|469.53|472.13|469.53|472.13|469.53|472.13|469.53|0
1643061280000|2022-01-24 21:54:40|472.23|469.63|472.13|469.53|472.23|469.63|471.93|469.33|0
1643061290000|2022-01-24 21:54:50|472.33|469.73|472.63|470.03|472.73|470.13|472.33|469.73|0
1643061300000|2022-01-24 21:55:00|472.94|470.34|471.32|468.72|472.94|470.34|471.32|468.72|0
1643061310000|2022-01-24 21:55:10|471.12|468.52|471.12|468.52|471.22|468.62|471.12|468.52|0
1643061320000|2022-01-24 21:55:20|471.22|468.62|471.93|469.33|471.93|469.33|471.22|468.62|0
1643061330000|2022-01-24 21:55:30|472.02|469.42|471.93|469.33|472.02|469.42|471.73|469.13|0
1643061340000|2022-01-24 21:55:40|472.02|469.42|472.13|469.53|472.13|469.53|472.02|469.42|0
1643061350000|2022-01-24 21:55:50|472.33|469.73|472.33|469.73|472.53|469.93|472.33|469.73|0
1643061360000|2022-01-24 21:56:00|472.63|470.03|472.53|469.93|472.63|470.03|472.33|469.73|0
1643061370000|2022-01-24 21:56:10|472.63|470.03|472.43|469.83|472.63|470.03|472.43|469.83|0
1643061380000|2022-01-24 21:56:20|472.73|470.13|472.73|470.13|472.94|470.34|472.73|470.13|0
1643061390000|2022-01-24 21:56:30|472.53|469.93|472.53|469.93|472.53|469.93|472.33|469.73|0
1643061400000|2022-01-24 21:56:40|472.73|470.13|472.53|469.93|472.73|470.13|472.53|469.93|0
1643061410000|2022-01-24 21:56:50|472.63|470.03|472.53|469.93|472.63|470.03|472.53|469.93|0
1643061420000|2022-01-24 21:57:00|472.13|469.53|471.82|469.22|472.13|469.53|471.82|469.22|0
1643061430000|2022-01-24 21:57:10|471.93|469.33|472.13|469.53|472.13|469.53|471.93|469.33|0
1643061440000|2022-01-24 21:57:20|471.93|469.33|471.72|469.12|471.93|469.33|471.72|469.12|0
1643061450000|2022-01-24 21:57:30|471.82|469.22|471.62|469.02|471.82|469.22|471.62|469.02|0
1643061460000|2022-01-24 21:57:40|471.82|469.22|472.33|469.73|472.33|469.73|471.82|469.22|0
1643061470000|2022-01-24 21:57:50|472.22|469.62|472.53|469.93|472.53|469.93|472.22|469.62|0
1643061480000|2022-01-24 21:58:00|472.73|470.13|471.72|469.12|472.73|470.13|471.72|469.12|0
1643061490000|2022-01-24 21:58:10|471.52|468.92|471.62|469.02|471.62|469.02|471.52|468.92|0
1643061500000|2022-01-24 21:58:20|471.52|468.92|471.52|468.92|471.82|469.22|471.52|468.92|0
1643061510000|2022-01-24 21:58:30|471.42|468.82|471.32|468.72|471.52|468.92|471.32|468.72|0
1643061520000|2022-01-24 21:58:40|471.72|469.12|471.32|468.72|471.72|469.12|471.32|468.72|0
1643061530000|2022-01-24 21:58:50|470.92|468.32|470.71|468.11|470.92|468.32|470.71|468.11|0
1643061540000|2022-01-24 21:59:00|470.51|467.91|471.01|468.41|471.01|468.41|470.51|467.91|0
1643061550000|2022-01-24 21:59:10|470.92|468.32|470.92|468.32|471.01|468.41|470.92|468.32|0
1643061560000|2022-01-24 21:59:20|470.81|468.21|470.11|467.51|470.81|468.21|470.11|467.51|0
1643061570000|2022-01-24 21:59:30|470.71|468.11|471.52|468.92|471.52|468.92|470.71|468.11|0
1643061580000|2022-01-24 21:59:40|471.32|468.72|471.32|468.72|471.41|468.81|471.21|468.61|0
1643061590000|2022-01-24 21:59:50|471.41|468.81|470.21|467.61|471.41|468.81|470.21|467.61|0
1643061600000|2022-01-24 22:00:00|470.86|468.26|470.79|468.19|470.88|468.28|470.79|468.19|0
1643061620000|2022-01-24 22:00:20|470.7|468.1|470.7|468.1|470.7|468.1|470.7|468.1|0
1643061630000|2022-01-24 22:00:30|470.59|467.99|470.7|468.1|470.7|468.1|470.59|467.99|0
1643061640000|2022-01-24 22:00:40|471.03|468.43|471.03|468.43|471.03|468.43|471.03|468.43|0
1643061650000|2022-01-24 22:00:50|470.79|468.19|470.88|468.28|470.88|468.28|470.79|468.19|0
1643061660000|2022-01-24 22:01:00|470.79|468.19|470.79|468.19|470.79|468.19|470.79|468.19|0
1643061670000|2022-01-24 22:01:10|470.74|468.14|470.7|468.1|470.77|468.17|470.7|468.1|0
1643061740000|2022-01-24 22:02:20|470.79|468.19|470.79|468.19|470.79|468.19|470.79|468.19|0
1643061750000|2022-01-24 22:02:30|470.61|468.01|470.61|468.01|470.61|468.01|470.59|467.99|0
1643061760000|2022-01-24 22:02:40|470.56|467.96|470.44|467.84|470.56|467.96|470.44|467.84|0
1643061770000|2022-01-24 22:02:50|470.09|467.49|470.09|467.49|470.09|467.49|470.09|467.49|0
1643061780000|2022-01-24 22:03:00|470.01|467.41|469.92|467.32|470.01|467.41|469.92|467.32|0
1643061790000|2022-01-24 22:03:10|470.03|467.43|470.24|467.64|470.24|467.64|470.03|467.43|0
1643061800000|2022-01-24 22:03:20|469.21|466.61|469.21|466.61|469.21|466.61|469.21|466.61|0
1643061810000|2022-01-24 22:03:30|469.36|466.76|469.36|466.76|469.36|466.76|469.36|466.76|0
1643061820000|2022-01-24 22:03:40|469.94|467.34|469.3|466.7|469.94|467.34|469.3|466.7|0
1643061830000|2022-01-24 22:03:50|469.15|466.55|469.3|466.7|469.3|466.7|469.15|466.55|0
1643061840000|2022-01-24 22:04:00|469.15|466.55|469.74|467.14|469.74|467.14|469.15|466.55|0
1643061880000|2022-01-24 22:04:40|469.8|467.2|469.8|467.2|469.8|467.2|469.8|467.2|0
1643061900000|2022-01-24 22:05:00|469.68|467.08|469.8|467.2|469.8|467.2|469.68|467.08|0
1643061910000|2022-01-24 22:05:10|469.68|467.08|469.44|466.84|469.68|467.08|469.44|466.84|0
1643061970000|2022-01-24 22:06:10|469.35|466.75|469.35|466.75|469.35|466.75|469.35|466.75|0
1643062040000|2022-01-24 22:07:20|469.3|466.7|469.3|466.7|469.3|466.7|469.3|466.7|0
1643062050000|2022-01-24 22:07:30|469.33|466.73|469.3|466.7|469.33|466.73|469.3|466.7|0
1643062060000|2022-01-24 22:07:40|469.21|466.61|469.21|466.61|469.21|466.61|469.21|466.61|0
1643062100000|2022-01-24 22:08:20|469.03|466.43|469.03|466.43|469.03|466.43|468.73|466.13|0
1643062110000|2022-01-24 22:08:30|468.73|466.13|469.06|466.46|469.06|466.46|468.73|466.13|0
1643062120000|2022-01-24 22:08:40|469.21|466.61|469.21|466.61|469.21|466.61|469.21|466.61|0
1643062140000|2022-01-24 22:09:00|469.24|466.64|469.24|466.64|469.24|466.64|469.24|466.64|0
1643062150000|2022-01-24 22:09:10|469.17|466.57|469.17|466.57|469.17|466.57|469.17|466.57|0
1643062160000|2022-01-24 22:09:20|469.25|466.65|469.33|466.73|469.33|466.73|469.25|466.65|0
1643062180000|2022-01-24 22:09:40|469.16|466.56|469.16|466.56|469.16|466.56|469.16|466.56|0
1643062190000|2022-01-24 22:09:50|469.13|466.53|469.13|466.53|469.13|466.53|469.13|466.53|0
1643062200000|2022-01-24 22:10:00|469.04|466.44|469.07|466.47|469.07|466.47|468.98|466.38|0
1643062210000|2022-01-24 22:10:10|468.98|466.38|469.07|466.47|469.07|466.47|468.98|466.38|0
1643062220000|2022-01-24 22:10:20|469.16|466.56|469.42|466.82|469.42|466.82|469.16|466.56|0
1643062230000|2022-01-24 22:10:30|469.4|466.8|469.4|466.8|469.4|466.8|469.4|466.8|0
1643062290000|2022-01-24 22:11:30|469.57|466.97|469.57|466.97|469.57|466.97|469.57|466.97|0
1643062340000|2022-01-24 22:12:20|469.72|467.12|469.77|467.17|469.77|467.17|469.72|467.12|0
1643062350000|2022-01-24 22:12:30|469.72|467.12|469.65|467.05|469.72|467.12|469.65|467.05|0
1643062430000|2022-01-24 22:13:50|469.81|467.21|469.81|467.21|469.81|467.21|469.81|467.21|0
1643062440000|2022-01-24 22:14:00|469.98|467.38|469.98|467.38|469.98|467.38|469.98|467.38|0
1643062450000|2022-01-24 22:14:10|469.83|467.23|470.09|467.49|470.09|467.49|469.83|467.23|0
1643062460000|2022-01-24 22:14:20|469.83|467.23|469.83|467.23|469.83|467.23|469.83|467.23|0
1643062490000|2022-01-24 22:14:50|469.68|467.08|469.68|467.08|469.68|467.08|469.68|467.08|0
1643062500000|2022-01-24 22:15:00|469.77|467.17|469.3|466.7|469.77|467.17|469.3|466.7|0
1643062510000|2022-01-24 22:15:10|469.54|466.94|469.54|466.94|469.54|466.94|469.54|466.94|0
1643062520000|2022-01-24 22:15:20|469.72|467.12|469.72|467.12|469.72|467.12|469.72|467.12|0
1643062530000|2022-01-24 22:15:30|469.71|467.11|469.71|467.11|469.71|467.11|469.71|467.11|0
1643062560000|2022-01-24 22:16:00|469.83|467.23|469.77|467.17|469.83|467.23|469.77|467.17|0
1643062570000|2022-01-24 22:16:10|469.71|467.11|469.71|467.11|469.71|467.11|469.71|467.11|0
1643062590000|2022-01-24 22:16:30|469.92|467.32|469.92|467.32|469.92|467.32|469.92|467.32|0
1643062610000|2022-01-24 22:16:50|470.04|467.44|470.04|467.44|470.04|467.44|470.04|467.44|0
1643062640000|2022-01-24 22:17:20|470|467.4|470|467.4|470|467.4|470|467.4|0
1643062650000|2022-01-24 22:17:30|470.04|467.44|469.74|467.14|470.04|467.44|469.74|467.14|0
1643062660000|2022-01-24 22:17:40|469.65|467.05|469.65|467.05|469.65|467.05|469.62|467.02|0
1643062670000|2022-01-24 22:17:50|469.59|466.99|469.33|466.73|469.59|466.99|468.86|466.26|0
1643062680000|2022-01-24 22:18:00|469.27|466.67|469.3|466.7|469.33|466.73|469.27|466.67|0
1643062690000|2022-01-24 22:18:10|469.36|466.76|469.36|466.76|469.36|466.76|469.36|466.76|0
1643062710000|2022-01-24 22:18:30|469.33|466.73|469.24|466.64|469.33|466.73|469.24|466.64|0
1643062720000|2022-01-24 22:18:40|469.36|466.76|469.36|466.76|469.36|466.76|469.36|466.76|0
1643062730000|2022-01-24 22:18:50|469.3|466.7|469.3|466.7|469.3|466.7|469.3|466.7|0
1643062740000|2022-01-24 22:19:00|469.36|466.76|469.18|466.58|469.36|466.76|469.18|466.58|0
1643062750000|2022-01-24 22:19:10|469.12|466.52|469.12|466.52|469.12|466.52|469.12|466.52|0
1643062760000|2022-01-24 22:19:20|469.18|466.58|469.18|466.58|469.18|466.58|469.18|466.58|0
1643062780000|2022-01-24 22:19:40|469.12|466.52|469.12|466.52|469.12|466.52|469.12|466.52|0
1643062790000|2022-01-24 22:19:50|469.09|466.49|469.09|466.49|469.09|466.49|469.09|466.49|0
1643062800000|2022-01-24 22:20:00|469.03|466.43|468.86|466.26|469.03|466.43|468.86|466.26|0
1643062810000|2022-01-24 22:20:10|469|466.4|469.06|466.46|469.06|466.46|469|466.4|0
1643062820000|2022-01-24 22:20:20|469.03|466.43|469.06|466.46|469.06|466.46|468.95|466.35|0
1643062830000|2022-01-24 22:20:30|469.09|466.49|469.06|466.46|469.09|466.49|469.06|466.46|0
1643062850000|2022-01-24 22:20:50|469.12|466.52|469.12|466.52|469.12|466.52|469.12|466.52|0
1643062870000|2022-01-24 22:21:10|469.21|466.61|469.21|466.61|469.21|466.61|469.21|466.61|0
1643062880000|2022-01-24 22:21:20|469.39|466.79|469.27|466.67|469.39|466.79|469.27|466.67|0
1643062910000|2022-01-24 22:21:50|469.06|466.46|469.12|466.52|469.12|466.52|468.82|466.22|0
1643062920000|2022-01-24 22:22:00|469.09|466.49|469.09|466.49|469.09|466.49|469.09|466.49|0
1643062950000|2022-01-24 22:22:30|469.03|466.43|469.03|466.43|469.03|466.43|469.03|466.43|0
1643062960000|2022-01-24 22:22:40|468.73|466.13|468.73|466.13|468.73|466.13|468.73|466.13|0
1643062970000|2022-01-24 22:22:50|468.68|466.08|468.68|466.08|468.68|466.08|468.68|466.08|0
1643062980000|2022-01-24 22:23:00|468.62|466.02|468.68|466.08|468.73|466.13|468.62|466.02|0
1643062990000|2022-01-24 22:23:10|468.73|466.13|468.73|466.13|468.73|466.13|468.73|466.13|0
1643063020000|2022-01-24 22:23:40|468.68|466.08|468.68|466.08|468.68|466.08|468.68|466.08|0
1643063030000|2022-01-24 22:23:50|468.64|466.04|468.62|466.02|468.64|466.04|468.62|466.02|0
1643063040000|2022-01-24 22:24:00|468.64|466.04|468.68|466.08|468.68|466.08|468.64|466.04|0
1643063070000|2022-01-24 22:24:30|468.62|466.02|468.62|466.02|468.62|466.02|468.62|466.02|0
1643063080000|2022-01-24 22:24:40|468.6|466|468.53|465.93|468.62|466.02|468.53|465.93|0
1643063090000|2022-01-24 22:24:50|468.47|465.87|468.47|465.87|468.47|465.87|468.47|465.87|0
1643063100000|2022-01-24 22:25:00|468.39|465.79|468.44|465.84|468.47|465.87|468.39|465.79|0
1643063110000|2022-01-24 22:25:10|468.47|465.87|468.47|465.87|468.47|465.87|468.47|465.87|0
1643063120000|2022-01-24 22:25:20|468.51|465.91|468.71|466.11|468.71|466.11|468.51|465.91|0
1643063140000|2022-01-24 22:25:40|468.73|466.13|468.73|466.13|468.73|466.13|468.73|466.13|0
1643063180000|2022-01-24 22:26:20|468.71|466.11|468.71|466.11|468.71|466.11|468.71|466.11|0
1643063220000|2022-01-24 22:27:00|468.73|466.13|468.73|466.13|468.73|466.13|468.73|466.13|0
1643063250000|2022-01-24 22:27:30|468.87|466.27|468.87|466.27|468.87|466.27|468.87|466.27|0
1643063260000|2022-01-24 22:27:40|469.03|466.43|469.03|466.43|469.03|466.43|469.03|466.43|0
1643063280000|2022-01-24 22:28:00|468.87|466.27|468.85|466.25|468.87|466.27|468.85|466.25|0
1643063310000|2022-01-24 22:28:30|468.59|465.99|468.59|465.99|468.59|465.99|468.59|465.99|0
1643063320000|2022-01-24 22:28:40|468.76|466.16|468.79|466.19|468.79|466.19|468.76|466.16|0
1643063350000|2022-01-24 22:29:10|468.7|466.1|468.7|466.1|468.7|466.1|468.7|466.1|0
1643063360000|2022-01-24 22:29:20|468.67|466.07|468.67|466.07|468.67|466.07|468.67|466.07|0
1643063370000|2022-01-24 22:29:30|468.64|466.04|468.64|466.04|468.64|466.04|468.64|466.04|0
1643063380000|2022-01-24 22:29:40|468.53|465.93|468.32|465.72|468.53|465.93|468.32|465.72|0
1643063400000|2022-01-24 22:30:00|468.41|465.81|468.41|465.81|468.41|465.81|468.41|465.81|0
1643063410000|2022-01-24 22:30:10|468.09|465.49|468.41|465.81|468.41|465.81|468.09|465.49|0
1643063430000|2022-01-24 22:30:30|468.44|465.84|468.44|465.84|468.44|465.84|468.44|465.84|0
1643063470000|2022-01-24 22:31:10|468.41|465.81|468.44|465.84|468.44|465.84|468.41|465.81|0
1643063490000|2022-01-24 22:31:30|468.41|465.81|468.41|465.81|468.41|465.81|468.41|465.81|0
1643063500000|2022-01-24 22:31:40|468.44|465.84|468.47|465.87|468.47|465.87|468.44|465.84|0
1643063520000|2022-01-24 22:32:00|468.44|465.84|468.27|465.67|468.44|465.84|468.27|465.67|0
1643063530000|2022-01-24 22:32:10|468.32|465.72|468.32|465.72|468.32|465.72|468.32|465.72|0
1643063540000|2022-01-24 22:32:20|468.2|465.6|468.2|465.6|468.2|465.6|468.2|465.6|0
1643063550000|2022-01-24 22:32:30|468.27|465.67|468.11|465.51|468.27|465.67|468.11|465.51|0
1643063590000|2022-01-24 22:33:10|468.14|465.54|468.11|465.51|468.14|465.54|468.11|465.51|0
1643063600000|2022-01-24 22:33:20|468|465.4|468|465.4|468|465.4|468|465.4|0
1643063610000|2022-01-24 22:33:30|468.06|465.46|468.06|465.46|468.06|465.46|468.06|465.46|0
1643063620000|2022-01-24 22:33:40|467.85|465.25|467.85|465.25|467.85|465.25|467.85|465.25|0
1643063630000|2022-01-24 22:33:50|467.59|464.99|467.59|464.99|467.59|464.99|467.59|464.99|0
1643063650000|2022-01-24 22:34:10|467.64|465.04|467.67|465.07|467.67|465.07|467.64|465.04|0
1643063660000|2022-01-24 22:34:20|467.61|465.01|467.61|465.01|467.61|465.01|467.61|465.01|0
1643063720000|2022-01-24 22:35:20|467.59|464.99|467.59|464.99|467.59|464.99|467.59|464.99|0
1643063730000|2022-01-24 22:35:30|467.61|465.01|467.61|465.01|467.61|465.01|467.61|465.01|0
1643063760000|2022-01-24 22:36:00|467.67|465.07|467.67|465.07|467.67|465.07|467.67|465.07|0
1643063880000|2022-01-24 22:38:00|467.55|464.95|467.66|465.06|467.66|465.06|467.55|464.95|0
1643063890000|2022-01-24 22:38:10|467.5|464.9|467.64|465.04|467.66|465.06|467.5|464.9|0
1643063910000|2022-01-24 22:38:30|467.7|465.1|467.7|465.1|467.7|465.1|467.7|465.1|0
1643063920000|2022-01-24 22:38:40|467.75|465.15|467.75|465.15|467.75|465.15|467.75|465.15|0
1643063930000|2022-01-24 22:38:50|467.7|465.1|467.73|465.13|467.73|465.13|467.7|465.1|0
1643063940000|2022-01-24 22:39:00|467.7|465.1|467.73|465.13|467.73|465.13|467.7|465.1|0
1643063970000|2022-01-24 22:39:30|467.64|465.04|467.64|465.04|467.64|465.04|467.64|465.04|0
1643063980000|2022-01-24 22:39:40|467.61|465.01|467.73|465.13|467.73|465.13|467.61|465.01|0
1643063990000|2022-01-24 22:39:50|467.61|465.01|467.66|465.06|467.66|465.06|467.52|464.92|0
1643064000000|2022-01-24 22:40:00|467.41|464.81|467.46|464.86|467.52|464.92|467.41|464.81|0
1643064030000|2022-01-24 22:40:30|467.34|464.74|467.2|464.6|467.34|464.74|467.2|464.6|0
1643064070000|2022-01-24 22:41:10|467.16|464.56|467.14|464.54|467.16|464.56|467.14|464.54|0
1643064080000|2022-01-24 22:41:20|467.32|464.72|467.32|464.72|467.32|464.72|467.32|464.72|0
1643064090000|2022-01-24 22:41:30|467.34|464.74|467.34|464.74|467.34|464.74|467.34|464.74|0
1643064100000|2022-01-24 22:41:40|467.14|464.54|467.14|464.54|467.14|464.54|467.14|464.54|0
1643064110000|2022-01-24 22:41:50|466.66|464.06|466.66|464.06|466.66|464.06|466.66|464.06|0
1643064120000|2022-01-24 22:42:00|466.26|463.66|466.26|463.66|466.26|463.66|466.26|463.66|0
1643064140000|2022-01-24 22:42:20|466.09|463.49|466.44|463.84|466.82|464.22|466.09|463.49|0
1643064150000|2022-01-24 22:42:30|466.52|463.92|466.66|464.06|466.66|464.06|466.52|463.92|0
1643064170000|2022-01-24 22:42:50|466.44|463.84|466.46|463.86|466.46|463.86|466.44|463.84|0
1643064180000|2022-01-24 22:43:00|466.44|463.84|466.44|463.84|466.44|463.84|466.44|463.84|0
1643064190000|2022-01-24 22:43:10|466.57|463.97|466.57|463.97|466.57|463.97|466.57|463.97|0
1643064200000|2022-01-24 22:43:20|466.46|463.86|466.46|463.86|466.46|463.86|466.46|463.86|0
1643064220000|2022-01-24 22:43:40|466.44|463.84|466.44|463.84|466.44|463.84|466.44|463.84|0
1643064240000|2022-01-24 22:44:00|466.26|463.66|466.29|463.69|466.29|463.69|466.26|463.66|0
1643064250000|2022-01-24 22:44:10|466.44|463.84|466|463.4|466.44|463.84|466|463.4|0
1643064260000|2022-01-24 22:44:20|465.94|463.34|465.94|463.34|465.94|463.34|465.94|463.34|0
1643064280000|2022-01-24 22:44:40|465.85|463.25|465.85|463.25|465.85|463.25|465.85|463.25|0
1643064290000|2022-01-24 22:44:50|465.87|463.27|465.87|463.27|465.87|463.27|465.87|463.27|0
1643064300000|2022-01-24 22:45:00|465.96|463.36|465.96|463.36|465.96|463.36|465.96|463.36|0
1643064310000|2022-01-24 22:45:10|466.05|463.45|465.96|463.36|466.05|463.45|465.96|463.36|0
1643064320000|2022-01-24 22:45:20|465.87|463.27|466.23|463.63|466.23|463.63|465.87|463.27|0
1643064330000|2022-01-24 22:45:30|466.2|463.6|466.26|463.66|466.26|463.66|466.2|463.6|0
1643064340000|2022-01-24 22:45:40|466.38|463.78|466.26|463.66|466.38|463.78|466.26|463.66|0
1643064440000|2022-01-24 22:47:20|466.02|463.42|466.02|463.42|466.02|463.42|466.02|463.42|0
1643064460000|2022-01-24 22:47:40|465.99|463.39|465.85|463.25|465.99|463.39|465.85|463.25|0
1643064470000|2022-01-24 22:47:50|465.96|463.36|465.96|463.36|465.96|463.36|465.96|463.36|0
1643064480000|2022-01-24 22:48:00|465.7|463.1|465.7|463.1|465.7|463.1|465.7|463.1|0
1643064500000|2022-01-24 22:48:20|465.61|463.01|465.61|463.01|465.61|463.01|465.61|463.01|0
1643064520000|2022-01-24 22:48:40|466.08|463.48|465.96|463.36|466.08|463.48|465.96|463.36|0
1643064530000|2022-01-24 22:48:50|466.02|463.42|466.02|463.42|466.02|463.42|466.02|463.42|0
1643064550000|2022-01-24 22:49:10|465.99|463.39|466.02|463.42|466.02|463.42|465.99|463.39|0
1643064560000|2022-01-24 22:49:20|466.05|463.45|466.05|463.45|466.05|463.45|466.05|463.45|0
1643064590000|2022-01-24 22:49:50|466.11|463.51|466.11|463.51|466.11|463.51|466.11|463.51|0
1643064600000|2022-01-24 22:50:00|466.05|463.45|465.96|463.36|466.05|463.45|465.81|463.21|0
1643064620000|2022-01-24 22:50:20|465.99|463.39|465.99|463.39|465.99|463.39|465.99|463.39|0
1643064630000|2022-01-24 22:50:30|466.02|463.42|466.02|463.42|466.02|463.42|466.02|463.42|0
1643064690000|2022-01-24 22:51:30|467.01|464.41|467.1|464.5|467.1|464.5|467.01|464.41|0
1643064700000|2022-01-24 22:51:40|466.83|464.23|466.95|464.35|467.13|464.53|466.83|464.23|0
1643064710000|2022-01-24 22:51:50|466.92|464.32|466.92|464.32|466.92|464.32|466.92|464.32|0
1643064730000|2022-01-24 22:52:10|466.9|464.3|466.9|464.3|466.9|464.3|466.9|464.3|0
1643064750000|2022-01-24 22:52:30|466.92|464.32|466.92|464.32|466.92|464.32|466.92|464.32|0
1643064760000|2022-01-24 22:52:40|466.81|464.21|466.69|464.09|466.81|464.21|466.69|464.09|0
1643064770000|2022-01-24 22:52:50|466.57|463.97|466.98|464.38|466.98|464.38|466.57|463.97|0
1643064780000|2022-01-24 22:53:00|466.86|464.26|466.86|464.26|466.86|464.26|466.86|464.26|0
1643064790000|2022-01-24 22:53:10|466.95|464.35|466.81|464.21|466.95|464.35|466.81|464.21|0
1643064820000|2022-01-24 22:53:40|466.97|464.37|466.97|464.37|466.97|464.37|466.97|464.37|0
1643064840000|2022-01-24 22:54:00|467.04|464.44|467.04|464.44|467.04|464.44|467.04|464.44|0
1643064850000|2022-01-24 22:54:10|467.13|464.53|466.77|464.17|467.13|464.53|466.77|464.17|0
1643064860000|2022-01-24 22:54:20|466.63|464.03|466.54|463.94|466.63|464.03|466.54|463.94|0
1643064870000|2022-01-24 22:54:30|466.63|464.03|466.63|464.03|466.63|464.03|466.63|464.03|0
1643064880000|2022-01-24 22:54:40|466.68|464.08|467.01|464.41|467.01|464.41|466.68|464.08|0
1643064890000|2022-01-24 22:54:50|467.24|464.64|467.24|464.64|467.5|464.9|467.24|464.64|0
1643064920000|2022-01-24 22:55:20|467.21|464.61|467.21|464.61|467.21|464.61|467.21|464.61|0
1643064930000|2022-01-24 22:55:30|467.24|464.64|467.24|464.64|467.24|464.64|467.24|464.64|0
1643064940000|2022-01-24 22:55:40|467.27|464.67|467.27|464.67|467.27|464.67|467.27|464.67|0
1643064960000|2022-01-24 22:56:00|467.3|464.7|467.3|464.7|467.3|464.7|467.3|464.7|0
1643064980000|2022-01-24 22:56:20|467.33|464.73|467.33|464.73|467.33|464.73|467.33|464.73|0
1643064990000|2022-01-24 22:56:30|467.41|464.81|467.41|464.81|467.41|464.81|467.41|464.81|0
1643065000000|2022-01-24 22:56:40|467.48|464.88|467.39|464.79|467.48|464.88|467.39|464.79|0
1643065020000|2022-01-24 22:57:00|467.36|464.76|467.39|464.79|467.39|464.79|467.36|464.76|0
1643065030000|2022-01-24 22:57:10|467.36|464.76|467.36|464.76|467.36|464.76|467.36|464.76|0
1643065040000|2022-01-24 22:57:20|467.39|464.79|467.39|464.79|467.39|464.79|467.39|464.79|0
1643065050000|2022-01-24 22:57:30|467.53|464.93|467.53|464.93|467.53|464.93|467.53|464.93|0
1643065060000|2022-01-24 22:57:40|467.65|465.05|467.65|465.05|467.65|465.05|467.65|465.05|0
1643065070000|2022-01-24 22:57:50|467.53|464.93|467.53|464.93|467.53|464.93|467.53|464.93|0
1643065080000|2022-01-24 22:58:00|467.59|464.99|467.59|464.99|467.71|465.11|467.59|464.99|0
1643065090000|2022-01-24 22:58:10|467.65|465.05|468.32|465.72|468.32|465.72|467.65|465.05|0
1643065100000|2022-01-24 22:58:20|468.35|465.75|468.03|465.43|468.56|465.96|468.03|465.43|0
1643065110000|2022-01-24 22:58:30|467.89|465.29|467.44|464.84|467.89|465.29|467.44|464.84|0
1643065140000|2022-01-24 22:59:00|467.38|464.78|467.38|464.78|467.38|464.78|467.38|464.78|0
1643065150000|2022-01-24 22:59:10|467.44|464.84|467.44|464.84|467.44|464.84|467.44|464.84|0
1643065170000|2022-01-24 22:59:30|467.38|464.78|467.27|464.67|467.38|464.78|467.27|464.67|0
1643065190000|2022-01-24 22:59:50|467.38|464.78|467.38|464.78|467.38|464.78|467.38|464.78|0
1643065200000|2022-01-24 23:00:00|465.72|463.12|465.52|462.92|466.33|463.73|465.52|462.92|0
1643065210000|2022-01-24 23:00:10|465.23|462.63|465.83|463.23|466.23|463.63|464.72|462.12|0
1643065220000|2022-01-24 23:00:20|465.23|462.63|465.02|462.42|465.23|462.63|464.92|462.32|0
1643065230000|2022-01-24 23:00:30|464.82|462.22|463.52|460.92|464.82|462.22|463.52|460.92|0
1643065240000|2022-01-24 23:00:40|463.62|461.02|464.32|461.72|464.32|461.72|463.62|461.02|0
1643065250000|2022-01-24 23:00:50|464.22|461.62|465.12|462.52|465.12|462.52|464.02|461.42|0
1643065260000|2022-01-24 23:01:00|465.32|462.72|465.72|463.12|465.92|463.32|465.32|462.72|0
1643065270000|2022-01-24 23:01:10|466.12|463.52|466.32|463.72|466.32|463.72|466.12|463.52|0
1643065280000|2022-01-24 23:01:20|465.72|463.12|466.52|463.92|466.52|463.92|465.72|463.12|0
1643065290000|2022-01-24 23:01:30|466.63|464.03|467.23|464.63|467.23|464.63|466.63|464.03|0
1643065300000|2022-01-24 23:01:40|467.63|465.03|467.03|464.43|467.63|465.03|467.03|464.43|0
1643065310000|2022-01-24 23:01:50|467.43|464.83|467.83|465.23|467.83|465.23|467.13|464.53|0
1643065320000|2022-01-24 23:02:00|467.43|464.83|467.53|464.93|467.63|465.03|467.43|464.83|0
1643065330000|2022-01-24 23:02:10|467.63|465.03|467.83|465.23|467.83|465.23|467.53|464.93|0
1643065340000|2022-01-24 23:02:20|467.73|465.13|468.04|465.44|468.04|465.44|467.63|465.03|0
1643065350000|2022-01-24 23:02:30|467.83|465.23|467.63|465.03|467.83|465.23|467.23|464.63|0
1643065360000|2022-01-24 23:02:40|467.43|464.83|467.33|464.73|467.43|464.83|467.33|464.73|0
1643065370000|2022-01-24 23:02:50|467.23|464.63|467.43|464.83|467.43|464.83|467.23|464.63|0
1643065380000|2022-01-24 23:03:00|467.63|465.03|467.53|464.93|467.63|465.03|467.53|464.93|0
1643065390000|2022-01-24 23:03:10|467.23|464.63|466.92|464.32|467.23|464.63|466.63|464.03|0
1643065400000|2022-01-24 23:03:20|467.03|464.43|466.83|464.23|467.03|464.43|466.63|464.03|0
1643065410000|2022-01-24 23:03:30|466.63|464.03|466.92|464.32|466.92|464.32|466.63|464.03|0
1643065420000|2022-01-24 23:03:40|467.03|464.43|466.63|464.03|467.03|464.43|466.63|464.03|0
1643065430000|2022-01-24 23:03:50|466.43|463.83|465.92|463.32|466.43|463.83|465.92|463.32|0
1643065440000|2022-01-24 23:04:00|465.82|463.22|465.82|463.22|465.82|463.22|465.62|463.02|0
1643065450000|2022-01-24 23:04:10|465.62|463.02|464.42|461.82|465.62|463.02|464.42|461.82|0
1643065460000|2022-01-24 23:04:20|464.62|462.02|464.62|462.02|464.62|462.02|464.22|461.62|0
1643065470000|2022-01-24 23:04:30|464.42|461.82|463.62|461.02|464.42|461.82|463.62|461.02|0
1643065480000|2022-01-24 23:04:40|463.42|460.82|463.62|461.02|463.62|461.02|463.42|460.82|0
1643065490000|2022-01-24 23:04:50|463.42|460.82|462.41|459.81|463.42|460.82|462.41|459.81|0
1643065500000|2022-01-24 23:05:00|462.81|460.21|463.42|460.82|463.42|460.82|462.81|460.21|0
1643065510000|2022-01-24 23:05:10|463.51|460.91|463.51|460.91|463.51|460.91|463.31|460.71|0
1643065520000|2022-01-24 23:05:20|463.62|461.02|464.11|461.51|464.11|461.51|463.42|460.82|0
1643065530000|2022-01-24 23:05:30|464.22|461.62|463.62|461.02|464.22|461.62|463.62|461.02|0
1643065540000|2022-01-24 23:05:40|463.71|461.11|463.82|461.22|463.82|461.22|463.42|460.82|0
1643065550000|2022-01-24 23:05:50|464.02|461.42|463.82|461.22|464.02|461.42|463.62|461.02|0
1643065560000|2022-01-24 23:06:00|464.02|461.42|464.22|461.62|464.22|461.62|464.02|461.42|0
1643065570000|2022-01-24 23:06:10|464.82|462.22|464.62|462.02|464.82|462.22|464.42|461.82|0
1643065580000|2022-01-24 23:06:20|464.82|462.22|464.51|461.91|464.82|462.22|464.51|461.91|0
1643065590000|2022-01-24 23:06:30|464.62|462.02|464.91|462.31|464.91|462.31|464.42|461.82|0
1643065600000|2022-01-24 23:06:40|465.02|462.42|465.42|462.82|465.42|462.82|465.02|462.42|0
1643065610000|2022-01-24 23:06:50|465.52|462.92|465.52|462.92|465.52|462.92|465.52|462.92|0
1643065620000|2022-01-24 23:07:00|465.62|463.02|465.82|463.22|465.82|463.22|465.62|463.02|0
1643065630000|2022-01-24 23:07:10|466.12|463.52|466.72|464.12|466.72|464.12|466.12|463.52|0
1643065640000|2022-01-24 23:07:20|466.82|464.22|466.82|464.22|466.82|464.22|466.62|464.02|0
1643065650000|2022-01-24 23:07:30|467.23|464.63|467.43|464.83|467.43|464.83|467.23|464.63|0
1643065660000|2022-01-24 23:07:40|467.83|465.23|467.63|465.03|467.83|465.23|467.63|465.03|0
1643065670000|2022-01-24 23:07:50|467.23|464.63|466.92|464.32|467.23|464.63|466.82|464.22|0
1643065680000|2022-01-24 23:08:00|467.02|464.42|466.62|464.02|467.02|464.42|466.62|464.02|0
1643065690000|2022-01-24 23:08:10|466.52|463.92|465.62|463.02|466.52|463.92|465.62|463.02|0
1643065700000|2022-01-24 23:08:20|465.42|462.82|464.21|461.61|465.42|462.82|464.21|461.61|0
1643065710000|2022-01-24 23:08:30|464.01|461.41|464.41|461.81|464.62|462.02|463.81|461.21|0
1643065720000|2022-01-24 23:08:40|464.21|461.61|464.41|461.81|464.41|461.81|464.11|461.51|0
1643065730000|2022-01-24 23:08:50|464.82|462.22|464.41|461.81|464.82|462.22|464.41|461.81|0
1643065740000|2022-01-24 23:09:00|463.81|461.21|464.21|461.61|464.21|461.61|463.81|461.21|0
1643065750000|2022-01-24 23:09:10|464.31|461.71|464.31|461.71|464.61|462.01|464.31|461.71|0
1643065760000|2022-01-24 23:09:20|464.61|462.01|464.71|462.11|464.71|462.11|464.41|461.81|0
1643065770000|2022-01-24 23:09:30|464.61|462.01|464.61|462.01|464.61|462.01|464.61|462.01|0
1643065780000|2022-01-24 23:09:40|464.01|461.41|463.41|460.81|464.01|461.41|463.21|460.61|0
1643065790000|2022-01-24 23:09:50|464.61|462.01|464.21|461.61|464.61|462.01|464.01|461.41|0
1643065800000|2022-01-24 23:10:00|464.91|462.31|465.22|462.62|465.31|462.71|464.91|462.31|0
1643065810000|2022-01-24 23:10:10|464.61|462.01|464.41|461.81|464.91|462.31|464.41|461.81|0
1643065820000|2022-01-24 23:10:20|464.51|461.91|464.81|462.21|465.01|462.41|464.51|461.91|0
1643065830000|2022-01-24 23:10:30|464.91|462.31|464.81|462.21|464.91|462.31|464.61|462.01|0
1643065840000|2022-01-24 23:10:40|465.51|462.91|465.42|462.82|465.62|463.02|465.42|462.82|0
1643065850000|2022-01-24 23:10:50|464.81|462.21|464.61|462.01|464.81|462.21|464.61|462.01|0
1643065860000|2022-01-24 23:11:00|464.11|461.51|464.21|461.61|464.21|461.61|463.81|461.21|0
1643065870000|2022-01-24 23:11:10|464.41|461.81|464.51|461.91|464.51|461.91|464.41|461.81|0
1643065880000|2022-01-24 23:11:20|465.31|462.71|465.21|462.61|465.31|462.71|465.21|462.61|0
1643065890000|2022-01-24 23:11:30|465.31|462.71|464.91|462.31|465.31|462.71|464.91|462.31|0
1643065900000|2022-01-24 23:11:40|464.71|462.11|464.61|462.01|464.71|462.11|464.61|462.01|0
1643065910000|2022-01-24 23:11:50|464.91|462.31|464.71|462.11|464.91|462.31|464.71|462.11|0
1643065920000|2022-01-24 23:12:00|464.81|462.21|464.81|462.21|464.81|462.21|464.81|462.21|0
1643065930000|2022-01-24 23:12:10|465.01|462.41|465.41|462.81|465.41|462.81|464.71|462.11|0
1643065940000|2022-01-24 23:12:20|465.51|462.91|466.02|463.42|466.02|463.42|465.51|462.91|0
1643065950000|2022-01-24 23:12:30|466.11|463.51|466.02|463.42|466.42|463.82|465.91|463.31|0
1643065960000|2022-01-24 23:12:40|466.22|463.62|466.71|464.11|466.71|464.11|466.11|463.51|0
1643065970000|2022-01-24 23:12:50|466.22|463.62|465.81|463.21|466.22|463.62|465.81|463.21|0
1643065980000|2022-01-24 23:13:00|466.02|463.42|466.11|463.51|466.11|463.51|465.91|463.31|0
1643065990000|2022-01-24 23:13:10|466.02|463.42|466.92|464.32|466.92|464.32|465.41|462.81|0
1643066000000|2022-01-24 23:13:20|467.02|464.42|467.02|464.42|467.02|464.42|466.82|464.22|0
1643066010000|2022-01-24 23:13:30|467.22|464.62|467.12|464.52|467.42|464.82|467.12|464.52|0
1643066020000|2022-01-24 23:13:40|467.42|464.82|467.02|464.42|467.42|464.82|467.02|464.42|0
1643066030000|2022-01-24 23:13:50|466.91|464.31|466.82|464.22|467.02|464.42|466.82|464.22|0
1643066040000|2022-01-24 23:14:00|467.02|464.42|467.42|464.82|467.42|464.82|467.02|464.42|0
1643066050000|2022-01-24 23:14:10|467.52|464.92|467.62|465.02|467.62|465.02|467.52|464.92|0
1643066060000|2022-01-24 23:14:20|467.82|465.22|468.22|465.62|468.22|465.62|467.82|465.22|0
1643066070000|2022-01-24 23:14:30|468.43|465.83|468.63|466.03|468.63|466.03|468.43|465.83|0
1643066080000|2022-01-24 23:14:40|468.02|465.42|468.43|465.83|468.83|466.23|468.02|465.42|0
1643066090000|2022-01-24 23:14:50|467.82|465.22|467.42|464.82|467.82|465.22|467.42|464.82|0
1643066100000|2022-01-24 23:15:00|467.82|465.22|467.82|465.22|468.12|465.52|467.42|464.82|0
1643066110000|2022-01-24 23:15:10|467.42|464.82|467.42|464.82|467.42|464.82|467.22|464.62|0
1643066120000|2022-01-24 23:15:20|466.62|464.02|468.83|466.23|468.83|466.23|466.51|463.91|0
1643066130000|2022-01-24 23:15:30|468.63|466.03|467.82|465.22|468.63|466.03|467.82|465.22|0
1643066140000|2022-01-24 23:15:40|467.02|464.42|468.02|465.42|468.02|465.42|467.02|464.42|0
1643066150000|2022-01-24 23:15:50|467.62|465.02|466.62|464.02|467.62|465.02|466.62|464.02|0
1643066160000|2022-01-24 23:16:00|467.02|464.42|466.62|464.02|467.02|464.42|466.62|464.02|0
1643066170000|2022-01-24 23:16:10|466.61|464.01|466.61|464.01|466.61|464.01|466.61|464.01|0
1643066180000|2022-01-24 23:16:20|466.21|463.61|466.21|463.61|466.21|463.61|466.01|463.41|0
1643066190000|2022-01-24 23:16:30|465.91|463.31|466.01|463.41|466.11|463.51|465.91|463.31|0
1643066200000|2022-01-24 23:16:40|465.91|463.31|466.41|463.81|466.41|463.81|465.91|463.31|0
1643066210000|2022-01-24 23:16:50|466.82|464.22|466.71|464.11|466.82|464.22|466.71|464.11|0
1643066220000|2022-01-24 23:17:00|466.51|463.91|466.31|463.71|466.51|463.91|466.21|463.61|0
1643066230000|2022-01-24 23:17:10|466.21|463.61|467.02|464.42|467.02|464.42|466.21|463.61|0
1643066240000|2022-01-24 23:17:20|466.81|464.21|466.41|463.81|466.81|464.21|466.41|463.81|0
1643066250000|2022-01-24 23:17:30|466.61|464.01|465.41|462.81|466.61|464.01|465.41|462.81|0
1643066260000|2022-01-24 23:17:40|465.01|462.41|464.7|462.1|465.41|462.81|464.7|462.1|0
1643066270000|2022-01-24 23:17:50|464.81|462.21|465.01|462.41|465.01|462.41|464.61|462.01|0
1643066280000|2022-01-24 23:18:00|465.21|462.61|464.81|462.21|465.41|462.81|464.81|462.21|0
1643066290000|2022-01-24 23:18:10|465.21|462.61|465.3|462.7|465.3|462.7|465.21|462.61|0
1643066300000|2022-01-24 23:18:20|465.01|462.41|465.61|463.01|465.61|463.01|465.01|462.41|0
1643066310000|2022-01-24 23:18:30|465.41|462.81|465.41|462.81|465.61|463.01|465.41|462.81|0
1643066330000|2022-01-24 23:18:50|464.4|461.8|464.6|462|464.6|462|464.4|461.8|0
1643066340000|2022-01-24 23:19:00|464.2|461.6|464.2|461.6|464.2|461.6|464.2|461.6|0
1643066350000|2022-01-24 23:19:10|464.3|461.7|464.4|461.8|464.4|461.8|464.3|461.7|0
1643066360000|2022-01-24 23:19:20|464.9|462.3|465.21|462.61|465.21|462.61|464.9|462.3|0
1643066370000|2022-01-24 23:19:30|465.01|462.41|465.21|462.61|465.21|462.61|465.01|462.41|0
1643066380000|2022-01-24 23:19:40|464.4|461.8|463.8|461.2|464.4|461.8|463.8|461.2|0
1643066390000|2022-01-24 23:19:50|464.2|461.6|465.01|462.41|465.01|462.41|464.2|461.6|0
1643066400000|2022-01-24 23:20:00|464.9|462.3|464.9|462.3|464.9|462.3|464.9|462.3|0
1643066410000|2022-01-24 23:20:10|464.6|462|464|461.4|464.6|462|464|461.4|0
1643066420000|2022-01-24 23:20:20|464.1|461.5|464.4|461.8|464.4|461.8|464.1|461.5|0
1643066430000|2022-01-24 23:20:30|464.2|461.6|464.6|462|464.6|462|464.2|461.6|0
1643066440000|2022-01-24 23:20:40|464.2|461.6|464|461.4|464.2|461.6|464|461.4|0
1643066450000|2022-01-24 23:20:50|463.8|461.2|463.9|461.3|464.2|461.6|463.8|461.2|0
1643066460000|2022-01-24 23:21:00|464|461.4|464.6|462|464.6|462|464|461.4|0
1643066470000|2022-01-24 23:21:10|466.1|463.5|466.1|463.5|466.1|463.5|466.1|463.5|0
1643066480000|2022-01-24 23:21:20|466.2|463.6|466.4|463.8|466.4|463.8|466.2|463.6|0
1643066490000|2022-01-24 23:21:30|466.2|463.6|465.8|463.2|466.2|463.6|465.8|463.2|0
1643066500000|2022-01-24 23:21:40|465.7|463.1|465.4|462.8|465.7|463.1|465.4|462.8|0
1643066510000|2022-01-24 23:21:50|465.2|462.6|465|462.4|465.2|462.6|465|462.4|0
1643066520000|2022-01-24 23:22:00|465.2|462.6|465.4|462.8|465.4|462.8|465.2|462.6|0
1643066530000|2022-01-24 23:22:10|465.2|462.6|465.4|462.8|465.6|463|465.2|462.6|0
1643066540000|2022-01-24 23:22:20|465.2|462.6|464.4|461.8|465.2|462.6|464.4|461.8|0
1643066550000|2022-01-24 23:22:30|464.8|462.2|464.6|462|464.8|462.2|464.4|461.8|0
1643066560000|2022-01-24 23:22:40|464.8|462.2|464.2|461.6|464.8|462.2|464.2|461.6|0
1643066570000|2022-01-24 23:22:50|464|461.4|463.8|461.2|464|461.4|463.2|460.6|0
1643066580000|2022-01-24 23:23:00|464|461.4|464|461.4|464|461.4|464|461.4|0
1643066590000|2022-01-24 23:23:10|464.2|461.6|463.8|461.2|464.4|461.8|463.8|461.2|0
1643066600000|2022-01-24 23:23:20|464|461.4|464.1|461.5|464.1|461.5|464|461.4|0
1643066610000|2022-01-24 23:23:30|463.8|461.2|463.4|460.8|463.9|461.3|463.4|460.8|0
1643066620000|2022-01-24 23:23:40|463.2|460.6|463.2|460.6|463.2|460.6|463.2|460.6|0
1643066630000|2022-01-24 23:23:50|463|460.4|463.2|460.6|463.2|460.6|463|460.4|0
1643066640000|2022-01-24 23:24:00|463.4|460.8|463.4|460.8|463.7|461.1|463.4|460.8|0
1643066650000|2022-01-24 23:24:10|463.2|460.6|462.8|460.2|463.2|460.6|462.8|460.2|0
1643066660000|2022-01-24 23:24:20|462.6|460|462.8|460.2|462.9|460.3|462.6|460|0
1643066670000|2022-01-24 23:24:30|463|460.4|462.6|460|463.2|460.6|462.6|460|0
1643066680000|2022-01-24 23:24:40|462.4|459.8|462.5|459.9|462.5|459.9|462.2|459.6|0
1643066690000|2022-01-24 23:24:50|462.4|459.8|462.6|460|462.6|460|462.4|459.8|0
1643066700000|2022-01-24 23:25:00|462.8|460.2|463.4|460.8|463.4|460.8|462.8|460.2|0
1643066710000|2022-01-24 23:25:10|463|460.4|462.5|459.9|463|460.4|462.5|459.9|0
1643066720000|2022-01-24 23:25:20|462.2|459.6|462.1|459.5|462.2|459.6|461.4|458.8|0
1643066730000|2022-01-24 23:25:30|461.8|459.2|460.21|457.61|461.8|459.2|460.21|457.61|0
1643066740000|2022-01-24 23:25:40|460.41|457.81|460.8|458.2|460.8|458.2|460.41|457.81|0
1643066750000|2022-01-24 23:25:50|461|458.4|461.4|458.8|461.4|458.8|461|458.4|0
1643066760000|2022-01-24 23:26:00|461.6|459|461.4|458.8|461.6|459|461.4|458.8|0
1643066770000|2022-01-24 23:26:10|461.3|458.7|461.6|459|461.6|459|461.3|458.7|0
1643066780000|2022-01-24 23:26:20|461.2|458.6|461.7|459.1|461.7|459.1|461.2|458.6|0
1643066790000|2022-01-24 23:26:30|461.4|458.8|461.6|459|461.6|459|461.4|458.8|0
1643066800000|2022-01-24 23:26:40|461.3|458.7|461.4|458.8|461.4|458.8|461.3|458.7|0
1643066810000|2022-01-24 23:26:50|461.6|459|461.5|458.9|461.6|459|461.4|458.8|0
1643066820000|2022-01-24 23:27:00|461.8|459.2|461.6|459|461.8|459.2|461.6|459|0
1643066830000|2022-01-24 23:27:10|461.5|458.9|461.5|458.9|461.8|459.2|461.5|458.9|0
1643066840000|2022-01-24 23:27:20|461.2|458.6|461.2|458.6|461.2|458.6|461.2|458.6|0
1643066850000|2022-01-24 23:27:30|461|458.4|460.8|458.2|461|458.4|460.6|458|0
1643066860000|2022-01-24 23:27:40|460.7|458.1|460.4|457.8|460.7|458.1|460.4|457.8|0
1643066870000|2022-01-24 23:27:50|460.6|458|460.4|457.8|460.6|458|460.4|457.8|0
1643066880000|2022-01-24 23:28:00|460.2|457.6|460.1|457.5|460.2|457.6|460.1|457.5|0
1643066890000|2022-01-24 23:28:10|460.2|457.6|460.2|457.6|460.4|457.8|460.2|457.6|0
1643066900000|2022-01-24 23:28:20|460.4|457.8|460.3|457.7|460.4|457.8|460.2|457.6|0
1643066910000|2022-01-24 23:28:30|460.1|457.5|460.2|457.6|460.2|457.6|460.01|457.41|0
1643066920000|2022-01-24 23:28:40|460.01|457.41|460.4|457.8|460.4|457.8|460.01|457.41|0
1643066930000|2022-01-24 23:28:50|460.2|457.6|460.2|457.6|460.3|457.7|460.2|457.6|0
1643066940000|2022-01-24 23:29:00|460.4|457.8|459.81|457.21|460.4|457.8|459.81|457.21|0
1643066950000|2022-01-24 23:29:10|459.9|457.3|460|457.4|460.2|457.6|459.9|457.3|0
1643066960000|2022-01-24 23:29:20|459.41|456.81|459.41|456.81|459.41|456.81|459.01|456.41|0
1643066970000|2022-01-24 23:29:30|459.21|456.61|459.21|456.61|459.3|456.7|459.21|456.61|0
1643066980000|2022-01-24 23:29:40|459.01|456.41|458.21|455.61|459.01|456.41|458.21|455.61|0
1643066990000|2022-01-24 23:29:50|458.31|455.71|457.62|455.02|458.31|455.71|457.62|455.02|0
1643067000000|2022-01-24 23:30:00|458.01|455.41|457.62|455.02|458.01|455.41|457.62|455.02|0
1643067010000|2022-01-24 23:30:10|457.42|454.82|456.42|453.82|457.42|454.82|456.42|453.82|0
1643067020000|2022-01-24 23:30:20|456.62|454.02|456.82|454.22|456.82|454.22|456.23|453.63|0
1643067030000|2022-01-24 23:30:30|456.42|453.82|456.23|453.63|457.12|454.52|456.23|453.63|0
1643067040000|2022-01-24 23:30:40|456.82|454.22|458.01|455.41|458.01|455.41|456.82|454.22|0
1643067050000|2022-01-24 23:30:50|457.81|455.21|458.21|455.61|458.21|455.61|457.81|455.21|0
1643067060000|2022-01-24 23:31:00|457.81|455.21|457.22|454.62|457.81|455.21|457.22|454.62|0
1643067070000|2022-01-24 23:31:10|457.42|454.82|457.62|455.02|458.01|455.41|457.42|454.82|0
1643067080000|2022-01-24 23:31:20|457.02|454.42|456.23|453.63|457.02|454.42|456.23|453.63|0
1643067090000|2022-01-24 23:31:30|456.42|453.82|454.84|452.24|456.42|453.82|454.84|452.24|0
1643067100000|2022-01-24 23:31:40|454.64|452.04|454.34|451.74|454.64|452.04|454.34|451.74|0
1643067110000|2022-01-24 23:31:50|452.66|450.06|452.46|449.86|453.05|450.45|452.46|449.86|0
1643067120000|2022-01-24 23:32:00|452.36|449.76|453.15|450.55|453.15|450.55|452.06|449.46|0
1643067130000|2022-01-24 23:32:10|452.95|450.35|453.74|451.14|453.74|451.14|452.95|450.35|0
1643067140000|2022-01-24 23:32:20|453.54|450.94|453.05|450.45|453.54|450.94|452.85|450.25|0
1643067150000|2022-01-24 23:32:30|453.45|450.85|453.05|450.45|453.94|451.34|453.05|450.45|0
1643067160000|2022-01-24 23:32:40|453.35|450.75|453.54|450.94|453.54|450.94|453.35|450.75|0
1643067170000|2022-01-24 23:32:50|453.65|451.05|454.34|451.74|454.34|451.74|453.65|451.05|0
1643067180000|2022-01-24 23:33:00|454.64|452.04|454.83|452.23|454.83|452.23|454.24|451.64|0
1643067190000|2022-01-24 23:33:10|454.64|452.04|455.23|452.63|455.23|452.63|454.53|451.93|0
1643067200000|2022-01-24 23:33:20|455.43|452.83|455.63|453.03|455.63|453.03|455.43|452.83|0
1643067210000|2022-01-24 23:33:30|455.92|453.32|456.02|453.42|456.02|453.42|455.83|453.23|0
1643067220000|2022-01-24 23:33:40|456.42|453.82|457.41|454.81|457.41|454.81|456.42|453.82|0
1643067230000|2022-01-24 23:33:50|457.22|454.62|457.11|454.51|457.41|454.81|457.02|454.42|0
1643067240000|2022-01-24 23:34:00|457.22|454.62|456.52|453.92|457.22|454.62|456.52|453.92|0
1643067250000|2022-01-24 23:34:10|456.42|453.82|456.42|453.82|457.02|454.42|456.42|453.82|0
1643067260000|2022-01-24 23:34:20|456.52|453.92|455.63|453.03|456.52|453.92|455.63|453.03|0
1643067270000|2022-01-24 23:34:30|455.72|453.12|455.23|452.63|455.83|453.23|455.23|452.63|0
1643067280000|2022-01-24 23:34:40|455.33|452.73|455.23|452.63|455.43|452.83|455.23|452.63|0
1643067290000|2022-01-24 23:34:50|455.03|452.43|455.03|452.43|455.03|452.43|454.83|452.23|0
1643067300000|2022-01-24 23:35:00|454.83|452.23|455.32|452.72|455.32|452.72|454.83|452.23|0
1643067310000|2022-01-24 23:35:10|455.43|452.83|456.52|453.92|456.52|453.92|455.43|452.83|0
1643067320000|2022-01-24 23:35:20|456.22|453.62|456.22|453.62|456.42|453.82|456.22|453.62|0
1643067330000|2022-01-24 23:35:30|456.42|453.82|455.82|453.22|456.42|453.82|455.82|453.22|0
1643067340000|2022-01-24 23:35:40|455.63|453.03|455.23|452.63|455.63|453.03|454.83|452.23|0
1643067350000|2022-01-24 23:35:50|455.52|452.92|455.63|453.03|455.63|453.03|455.43|452.83|0
1643067360000|2022-01-24 23:36:00|455.82|453.22|455.82|453.22|455.82|453.22|455.52|452.92|0
1643067370000|2022-01-24 23:36:10|455.63|453.03|455.92|453.32|456.22|453.62|455.63|453.03|0
1643067380000|2022-01-24 23:36:20|456.12|453.52|455.82|453.22|456.12|453.52|455.82|453.22|0
1643067390000|2022-01-24 23:36:30|455.62|453.02|455.82|453.22|455.82|453.22|455.62|453.02|0
1643067410000|2022-01-24 23:36:50|455.62|453.02|457.01|454.41|457.01|454.41|455.43|452.83|0
1643067420000|2022-01-24 23:37:00|457.61|455.01|459.4|456.8|459.4|456.8|457.61|455.01|0
1643067430000|2022-01-24 23:37:10|459.2|456.6|458.6|456|459.2|456.6|458.4|455.8|0
1643067440000|2022-01-24 23:37:20|458.8|456.2|459|456.4|459.1|456.5|458.8|456.2|0
1643067450000|2022-01-24 23:37:30|459.4|456.8|458.9|456.3|459.4|456.8|458.9|456.3|0
1643067460000|2022-01-24 23:37:40|458.8|456.2|458.3|455.7|458.8|456.2|458.3|455.7|0
1643067470000|2022-01-24 23:37:50|458.5|455.9|458.5|455.9|458.5|455.9|458.4|455.8|0
1643067480000|2022-01-24 23:38:00|458.4|455.8|457.9|455.3|458.4|455.8|457.9|455.3|0
1643067490000|2022-01-24 23:38:10|458.01|455.41|457.9|455.3|458.2|455.6|457.9|455.3|0
1643067500000|2022-01-24 23:38:20|457.81|455.21|457.5|454.9|457.9|455.3|457.5|454.9|0
1643067510000|2022-01-24 23:38:30|457.41|454.81|457.41|454.81|457.61|455.01|457.41|454.81|0
1643067520000|2022-01-24 23:38:40|457.61|455.01|458.01|455.41|458.01|455.41|457.61|455.01|0
1643067530000|2022-01-24 23:38:50|458.4|455.8|458.4|455.8|458.5|455.9|458.4|455.8|0
1643067540000|2022-01-24 23:39:00|458.3|455.7|458.7|456.1|458.8|456.2|458.3|455.7|0
1643067550000|2022-01-24 23:39:10|458.8|456.2|459|456.4|459|456.4|458.6|456|0
1643067560000|2022-01-24 23:39:20|458.8|456.2|459|456.4|459|456.4|458.8|456.2|0
1643067570000|2022-01-24 23:39:30|459.2|456.6|459|456.4|459.2|456.6|458.8|456.2|0
1643067580000|2022-01-24 23:39:40|458.9|456.3|458.9|456.3|459|456.4|458.9|456.3|0
1643067590000|2022-01-24 23:39:50|458.8|456.2|458.7|456.1|458.8|456.2|458.5|455.9|0
1643067600000|2022-01-24 23:40:00|458.8|456.2|459|456.4|459|456.4|458.6|456|0
1643067610000|2022-01-24 23:40:10|458.89|456.29|458.89|456.29|459.2|456.6|458.89|456.29|0
1643067620000|2022-01-24 23:40:20|459.2|456.6|459.2|456.6|459.2|456.6|458.89|456.29|0
1643067630000|2022-01-24 23:40:30|459|456.4|459.2|456.6|459.2|456.6|458.8|456.2|0
1643067640000|2022-01-24 23:40:40|459.4|456.8|459.4|456.8|459.4|456.8|459.29|456.69|0
1643067650000|2022-01-24 23:40:50|459.79|457.19|460.39|457.79|460.39|457.79|459.79|457.19|0
1643067660000|2022-01-24 23:41:00|460.09|457.49|460.49|457.89|460.49|457.89|460.09|457.49|0
1643067670000|2022-01-24 23:41:10|460.39|457.79|460.59|457.99|460.59|457.99|460.39|457.79|0
1643067680000|2022-01-24 23:41:20|460.79|458.19|461.39|458.79|461.39|458.79|460.59|457.99|0
1643067690000|2022-01-24 23:41:30|461.19|458.59|461.48|458.88|461.48|458.88|461.19|458.59|0
1643067700000|2022-01-24 23:41:40|461.59|458.99|461.48|458.88|462.08|459.48|461.48|458.88|0
1643067710000|2022-01-24 23:41:50|461.68|459.08|460.99|458.39|461.68|459.08|460.99|458.39|0
1643067720000|2022-01-24 23:42:00|461.39|458.79|460.79|458.19|461.39|458.79|460.79|458.19|0
1643067730000|2022-01-24 23:42:10|461.08|458.48|460.99|458.39|461.19|458.59|460.99|458.39|0
1643067740000|2022-01-24 23:42:20|460.79|458.19|460.79|458.19|460.88|458.28|460.79|458.19|0
1643067750000|2022-01-24 23:42:30|460.49|457.89|460.39|457.79|460.59|457.99|460.39|457.79|0
1643067760000|2022-01-24 23:42:40|460.59|457.99|460.39|457.79|460.59|457.99|460.39|457.79|0
1643067770000|2022-01-24 23:42:50|460.19|457.59|459.59|456.99|460.29|457.69|459.59|456.99|0
1643067780000|2022-01-24 23:43:00|459.69|457.09|459.79|457.19|459.89|457.29|459.69|457.09|0
1643067790000|2022-01-24 23:43:10|459.99|457.39|460.19|457.59|460.19|457.59|459.99|457.39|0
1643067800000|2022-01-24 23:43:20|460.09|457.49|460.59|457.99|460.79|458.19|459.99|457.39|0
1643067810000|2022-01-24 23:43:30|460.39|457.79|460.59|457.99|460.59|457.99|460.39|457.79|0
1643067820000|2022-01-24 23:43:40|461.38|458.78|461.48|458.88|461.58|458.98|461.38|458.78|0
1643067830000|2022-01-24 23:43:50|461.58|458.98|461.78|459.18|461.98|459.38|461.58|458.98|0
1643067840000|2022-01-24 23:44:00|461.68|459.08|460.99|458.39|461.68|459.08|460.79|458.19|0
1643067850000|2022-01-24 23:44:10|460.88|458.28|461.18|458.58|461.18|458.58|460.88|458.28|0
1643067860000|2022-01-24 23:44:20|461.48|458.88|461.18|458.58|461.48|458.88|461.18|458.58|0
1643067870000|2022-01-24 23:44:30|461.78|459.18|461.68|459.08|461.88|459.28|461.68|459.08|0
1643067880000|2022-01-24 23:44:40|461.78|459.18|461.78|459.18|461.88|459.28|461.78|459.18|0
1643067890000|2022-01-24 23:44:50|461.88|459.28|461.78|459.18|461.98|459.38|461.78|459.18|0
1643067900000|2022-01-24 23:45:00|461.88|459.28|461.58|458.98|461.88|459.28|461.18|458.58|0
1643067910000|2022-01-24 23:45:10|461.68|459.08|461.78|459.18|461.78|459.18|461.68|459.08|0
1643067920000|2022-01-24 23:45:20|461.68|459.08|462.78|460.18|462.78|460.18|461.68|459.08|0
1643067930000|2022-01-24 23:45:30|462.68|460.08|463.18|460.58|463.18|460.58|462.68|460.08|0
1643067940000|2022-01-24 23:45:40|463.27|460.67|462.78|460.18|463.27|460.67|462.78|460.18|0
1643067950000|2022-01-24 23:45:50|462.98|460.38|462.38|459.78|462.98|460.38|462.38|459.78|0
1643067960000|2022-01-24 23:46:00|463.18|460.58|463.38|460.78|463.38|460.78|462.98|460.38|0
1643067970000|2022-01-24 23:46:10|463.07|460.47|463.58|460.98|463.58|460.98|463.07|460.47|0
1643067980000|2022-01-24 23:46:20|463.47|460.87|463.58|460.98|463.58|460.98|463.18|460.58|0
1643067990000|2022-01-24 23:46:30|463.27|460.67|463.58|460.98|463.58|460.98|463.27|460.67|0
1643068000000|2022-01-24 23:46:40|463.38|460.78|463.18|460.58|463.38|460.78|463.18|460.58|0
1643068010000|2022-01-24 23:46:50|462.98|460.38|462.18|459.58|462.98|460.38|462.18|459.58|0
1643068020000|2022-01-24 23:47:00|462.58|459.98|462.78|460.18|462.78|460.18|462.38|459.78|0
1643068030000|2022-01-24 23:47:10|462.67|460.07|462.78|460.18|462.78|460.18|462.67|460.07|0
1643068040000|2022-01-24 23:47:20|462.87|460.27|462.47|459.87|462.87|460.27|462.47|459.87|0
1643068050000|2022-01-24 23:47:30|462.18|459.58|462.78|460.18|462.78|460.18|462.18|459.58|0
1643068060000|2022-01-24 23:47:40|463.18|460.58|462.87|460.27|463.18|460.58|462.87|460.27|0
1643068070000|2022-01-24 23:47:50|462.98|460.38|462.78|460.18|463.18|460.58|462.78|460.18|0
1643068080000|2022-01-24 23:48:00|462.67|460.07|462.58|459.98|462.67|460.07|462.47|459.87|0
1643068090000|2022-01-24 23:48:10|462.38|459.78|462.78|460.18|462.78|460.18|462.38|459.78|0
1643068100000|2022-01-24 23:48:20|462.67|460.07|462.38|459.78|462.78|460.18|462.38|459.78|0
1643068110000|2022-01-24 23:48:30|462.18|459.58|462.18|459.58|462.18|459.58|462.18|459.58|0
1643068120000|2022-01-24 23:48:40|461.98|459.38|462.18|459.58|462.27|459.67|461.98|459.38|0
1643068130000|2022-01-24 23:48:50|462.38|459.78|462.27|459.67|462.38|459.78|462.27|459.67|0
1643068140000|2022-01-24 23:49:00|462.38|459.78|461.67|459.07|462.38|459.78|461.67|459.07|0
1643068150000|2022-01-24 23:49:10|461.78|459.18|462.18|459.58|462.18|459.58|461.58|458.98|0
1643068160000|2022-01-24 23:49:20|462.58|459.98|462.97|460.37|462.97|460.37|462.58|459.98|0
1643068170000|2022-01-24 23:49:30|463.07|460.47|462.78|460.18|463.07|460.47|462.78|460.18|0
1643068180000|2022-01-24 23:49:40|462.47|459.87|462.77|460.17|462.87|460.27|462.47|459.87|0
1643068190000|2022-01-24 23:49:50|462.58|459.98|462.07|459.47|462.58|459.98|462.07|459.47|0
1643068200000|2022-01-24 23:50:00|461.87|459.27|462.58|459.98|462.58|459.98|461.87|459.27|0
1643068210000|2022-01-24 23:50:10|462.38|459.78|462.47|459.87|462.47|459.87|462.38|459.78|0
1643068220000|2022-01-24 23:50:20|462.97|460.37|462.67|460.07|462.97|460.37|462.67|460.07|0
1643068230000|2022-01-24 23:50:30|462.77|460.17|463.17|460.57|463.17|460.57|462.77|460.17|0
1643068240000|2022-01-24 23:50:40|462.97|460.37|462.47|459.87|462.97|460.37|462.47|459.87|0
1643068250000|2022-01-24 23:50:50|462.18|459.58|461.98|459.38|462.18|459.58|461.98|459.38|0
1643068260000|2022-01-24 23:51:00|461.78|459.18|461.38|458.78|461.78|459.18|461.38|458.78|0
1643068270000|2022-01-24 23:51:10|461.67|459.07|461.58|458.98|461.67|459.07|461.58|458.98|0
1643068280000|2022-01-24 23:51:20|461.78|459.18|461.78|459.18|461.98|459.38|461.78|459.18|0
1643068290000|2022-01-24 23:51:30|461.98|459.38|461.98|459.38|461.98|459.38|461.98|459.38|0
1643068300000|2022-01-24 23:51:40|461.97|459.37|462.57|459.97|462.57|459.97|461.97|459.37|0
1643068310000|2022-01-24 23:51:50|462.37|459.77|462.37|459.77|462.37|459.77|462.37|459.77|0
1643068320000|2022-01-24 23:52:00|462.27|459.67|461.97|459.37|462.27|459.67|461.97|459.37|0
1643068330000|2022-01-24 23:52:10|461.58|458.98|461.47|458.87|461.58|458.98|461.38|458.78|0
1643068340000|2022-01-24 23:52:20|461.38|458.78|461.38|458.78|461.38|458.78|461.38|458.78|0
1643068350000|2022-01-24 23:52:30|461.18|458.58|460.48|457.88|461.18|458.58|460.48|457.88|0
1643068360000|2022-01-24 23:52:40|460.78|458.18|460.58|457.98|460.78|458.18|460.58|457.98|0
1643068370000|2022-01-24 23:52:50|460.38|457.78|460.38|457.78|460.38|457.78|459.98|457.38|0
1643068380000|2022-01-24 23:53:00|460.18|457.58|460.08|457.48|460.18|457.58|459.98|457.38|0
1643068390000|2022-01-24 23:53:10|460.18|457.58|460.98|458.38|460.98|458.38|460.18|457.58|0
1643068400000|2022-01-24 23:53:20|460.78|458.18|461.27|458.67|461.27|458.67|460.78|458.18|0
1643068410000|2022-01-24 23:53:30|461.18|458.58|461.37|458.77|461.37|458.77|461.18|458.58|0
1643068420000|2022-01-24 23:53:40|461.27|458.67|461.77|459.17|461.77|459.17|461.27|458.67|0
1643068430000|2022-01-24 23:53:50|461.57|458.97|461.77|459.17|461.77|459.17|461.57|458.97|0
1643068440000|2022-01-24 23:54:00|461.97|459.37|462.37|459.77|462.37|459.77|461.87|459.27|0
1643068450000|2022-01-24 23:54:10|463.07|460.47|464.57|461.97|464.57|461.97|463.07|460.47|0
1643068460000|2022-01-24 23:54:20|465.26|462.66|465.66|463.06|465.66|463.06|465.26|462.66|0
1643068470000|2022-01-24 23:54:30|465.97|463.37|464.86|462.26|465.97|463.37|464.77|462.17|0
1643068480000|2022-01-24 23:54:40|464.77|462.17|464.97|462.37|464.97|462.37|464.77|462.17|0
1643068490000|2022-01-24 23:54:50|464.66|462.06|464.57|461.97|464.77|462.17|464.57|461.97|0
1643068500000|2022-01-24 23:55:00|464.66|462.06|464.97|462.37|464.97|462.37|464.57|461.97|0
1643068510000|2022-01-24 23:55:10|464.57|461.97|464.17|461.57|464.57|461.97|464.17|461.57|0
1643068520000|2022-01-24 23:55:20|464.06|461.46|464.06|461.46|464.06|461.46|463.97|461.37|0
1643068530000|2022-01-24 23:55:30|464.17|461.57|463.97|461.37|464.37|461.77|463.97|461.37|0
1643068540000|2022-01-24 23:55:40|463.77|461.17|463.26|460.66|463.77|461.17|463.26|460.66|0
1643068550000|2022-01-24 23:55:50|463.37|460.77|463.06|460.46|463.37|460.77|462.97|460.37|0
1643068560000|2022-01-24 23:56:00|462.77|460.17|462.97|460.37|463.06|460.46|462.77|460.17|0
1643068570000|2022-01-24 23:56:10|463.17|460.57|463.57|460.97|463.66|461.06|463.17|460.57|0
1643068580000|2022-01-24 23:56:20|463.17|460.57|463.17|460.57|463.37|460.77|463.06|460.46|0
1643068590000|2022-01-24 23:56:30|463.26|460.66|463.46|460.86|463.46|460.86|463.26|460.66|0
1643068600000|2022-01-24 23:56:40|463.37|460.77|463.66|461.06|463.66|461.06|463.17|460.57|0
1643068610000|2022-01-24 23:56:50|463.77|461.17|463.57|460.97|463.77|461.17|463.57|460.97|0
1643068620000|2022-01-24 23:57:00|463.66|461.06|463.86|461.26|463.97|461.37|463.66|461.06|0
1643068630000|2022-01-24 23:57:10|463.77|461.17|463.97|461.37|463.97|461.37|463.77|461.17|0
1643068640000|2022-01-24 23:57:20|464.66|462.06|464.46|461.86|464.66|462.06|464.37|461.77|0
1643068650000|2022-01-24 23:57:30|464.76|462.16|464.96|462.36|465.16|462.56|464.56|461.96|0
1643068660000|2022-01-24 23:57:40|465.36|462.76|465.76|463.16|465.76|463.16|465.36|462.76|0
1643068670000|2022-01-24 23:57:50|465.56|462.96|465.76|463.16|466.06|463.46|465.56|462.96|0
1643068680000|2022-01-24 23:58:00|466.16|463.56|466.16|463.56|466.56|463.96|466.16|463.56|0
1643068690000|2022-01-24 23:58:10|465.76|463.16|466.06|463.46|466.06|463.46|465.76|463.16|0
1643068700000|2022-01-24 23:58:20|466.16|463.56|466.16|463.56|466.16|463.56|465.96|463.36|0
1643068710000|2022-01-24 23:58:30|466.36|463.76|466.36|463.76|466.56|463.96|466.36|463.76|0
1643068720000|2022-01-24 23:58:40|466.56|463.96|466.56|463.96|466.66|464.06|466.56|463.96|0
1643068730000|2022-01-24 23:58:50|466.96|464.36|466.76|464.16|466.96|464.36|466.56|463.96|0
1643068740000|2022-01-24 23:59:00|466.86|464.26|465.96|463.36|466.86|464.26|465.76|463.16|0
1643068750000|2022-01-24 23:59:10|465.86|463.26|466.76|464.16|466.76|464.16|465.86|463.26|0
1643068760000|2022-01-24 23:59:20|466.36|463.76|466.76|464.16|466.76|464.16|466.36|463.76|0
1643068770000|2022-01-24 23:59:30|466.96|464.36|466.56|463.96|466.96|464.36|466.46|463.86|0
1643068780000|2022-01-24 23:59:40|466.76|464.16|466.86|464.26|466.86|464.26|466.76|464.16|0
1643068790000|2022-01-24 23:59:50|466.76|464.16|466.46|463.86|466.76|464.16|466.46|463.86|0
1643068800000|2022-01-25 00:00:00|466.76|464.16|467.36|464.76|467.36|464.76|466.76|464.16|0
1643068810000|2022-01-25 00:00:10|467.16|464.56|467.46|464.86|467.46|464.86|466.96|464.36|0
1643068820000|2022-01-25 00:00:20|467.16|464.56|467.36|464.76|467.46|464.86|467.16|464.56|0
1643068830000|2022-01-25 00:00:30|467.16|464.56|467.76|465.16|467.76|465.16|467.16|464.56|0
1643068840000|2022-01-25 00:00:40|468.16|465.56|468.37|465.77|468.57|465.97|468.16|465.56|0
1643068850000|2022-01-25 00:00:50|467.96|465.36|467.26|464.66|467.96|465.36|467.16|464.56|0
1643068860000|2022-01-25 00:01:00|467.36|464.76|467.96|465.36|467.96|465.36|467.36|464.76|0
1643068870000|2022-01-25 00:01:10|467.36|464.76|467.66|465.06|467.66|465.06|467.36|464.76|0
1643068880000|2022-01-25 00:01:20|467.56|464.96|467.46|464.86|467.56|464.96|467.46|464.86|0
1643068890000|2022-01-25 00:01:30|466.76|464.16|466.46|463.86|466.76|464.16|466.16|463.56|0
1643068900000|2022-01-25 00:01:40|466.36|463.76|465.76|463.16|466.36|463.76|465.56|462.96|0
1643068910000|2022-01-25 00:01:50|465.86|463.26|465.56|462.96|465.86|463.26|465.56|462.96|0
1643068920000|2022-01-25 00:02:00|464.96|462.36|465.16|462.56|465.16|462.56|464.56|461.96|0
1643068930000|2022-01-25 00:02:10|464.96|462.36|464.96|462.36|464.96|462.36|464.76|462.16|0
1643068940000|2022-01-25 00:02:20|465.16|462.56|464.56|461.96|465.16|462.56|464.36|461.76|0
1643068950000|2022-01-25 00:02:30|464.16|461.56|463.96|461.36|464.36|461.76|463.76|461.16|0
1643068960000|2022-01-25 00:02:40|463.86|461.26|463.56|460.96|463.86|461.26|463.56|460.96|0
1643068970000|2022-01-25 00:02:50|463.16|460.56|463.26|460.66|463.86|461.26|463.16|460.56|0
1643068980000|2022-01-25 00:03:00|463.16|460.56|463.76|461.16|463.76|461.16|463.16|460.56|0
1643068990000|2022-01-25 00:03:10|463.96|461.36|462.56|459.96|463.96|461.36|462.56|459.96|0
1643069000000|2022-01-25 00:03:20|462.36|459.76|462.56|459.96|462.56|459.96|462.36|459.76|0
1643069010000|2022-01-25 00:03:30|462.36|459.76|461.56|458.96|462.36|459.76|461.56|458.96|0
1643069020000|2022-01-25 00:03:40|461.17|458.57|461.56|458.96|461.76|459.16|461.17|458.57|0
1643069030000|2022-01-25 00:03:50|461.17|458.57|461.17|458.57|461.36|458.76|460.97|458.37|0
1643069040000|2022-01-25 00:04:00|461.36|458.76|460.97|458.37|461.36|458.76|460.97|458.37|0
1643069050000|2022-01-25 00:04:10|461.16|458.56|461.36|458.76|461.36|458.76|461.16|458.56|0
1643069060000|2022-01-25 00:04:20|461.16|458.56|460.77|458.17|461.16|458.56|460.37|457.77|0
1643069070000|2022-01-25 00:04:30|460.37|457.77|460.37|457.77|460.46|457.86|460.37|457.77|0
1643069080000|2022-01-25 00:04:40|460.46|457.86|460.17|457.57|460.46|457.86|460.17|457.57|0
1643069090000|2022-01-25 00:04:50|460.37|457.77|460.57|457.97|460.57|457.97|460.37|457.77|0
1643069100000|2022-01-25 00:05:00|459.77|457.17|458.77|456.17|459.77|457.17|458.77|456.17|0
1643069110000|2022-01-25 00:05:10|458.47|455.87|458.77|456.17|459.47|456.87|458.47|455.87|0
1643069120000|2022-01-25 00:05:20|458.38|455.78|457.98|455.38|458.38|455.78|457.98|455.38|0
1643069130000|2022-01-25 00:05:30|458.67|456.07|459.77|457.17|459.77|457.17|458.67|456.07|0
1643069140000|2022-01-25 00:05:40|459.47|456.87|458.47|455.87|459.47|456.87|458.47|455.87|0
1643069150000|2022-01-25 00:05:50|457.98|455.38|458.18|455.58|458.18|455.58|457.78|455.18|0
1643069160000|2022-01-25 00:06:00|458.38|455.78|458.57|455.97|458.77|456.17|458.38|455.78|0
1643069170000|2022-01-25 00:06:10|458.27|455.67|458.27|455.67|458.27|455.67|457.98|455.38|0
1643069180000|2022-01-25 00:06:20|458.47|455.87|458.38|455.78|458.47|455.87|457.78|455.18|0
1643069190000|2022-01-25 00:06:30|457.98|455.38|458.97|456.37|458.97|456.37|457.98|455.38|0
1643069200000|2022-01-25 00:06:40|458.87|456.27|458.97|456.37|458.97|456.37|458.87|456.27|0
1643069210000|2022-01-25 00:06:50|459.17|456.57|459.17|456.57|459.17|456.57|459.07|456.47|0
1643069220000|2022-01-25 00:07:00|459.07|456.47|458.07|455.47|459.07|456.47|458.07|455.47|0
1643069230000|2022-01-25 00:07:10|458.27|455.67|458.27|455.67|458.27|455.67|458.18|455.58|0
1643069240000|2022-01-25 00:07:20|458.18|455.58|457.67|455.07|458.18|455.58|457.58|454.98|0
1643069250000|2022-01-25 00:07:30|457.18|454.58|456.78|454.18|457.18|454.58|456.59|453.99|0
1643069260000|2022-01-25 00:07:40|456.39|453.79|455.99|453.39|456.39|453.79|455.99|453.39|0
1643069270000|2022-01-25 00:07:50|455.79|453.19|455.39|452.79|455.79|453.19|455.09|452.49|0
1643069280000|2022-01-25 00:08:00|455.49|452.89|455.99|453.39|456.98|454.38|455.49|452.89|0
1643069290000|2022-01-25 00:08:10|456.19|453.59|456.19|453.59|456.39|453.79|456.19|453.59|0
1643069300000|2022-01-25 00:08:20|456.28|453.68|456.39|453.79|456.39|453.79|456.28|453.68|0
1643069310000|2022-01-25 00:08:30|455.89|453.29|455.59|452.99|455.99|453.39|455.59|452.99|0
1643069320000|2022-01-25 00:08:40|455.2|452.6|455.29|452.69|455.29|452.69|454.7|452.1|0
1643069330000|2022-01-25 00:08:50|455.2|452.6|455.79|453.19|455.89|453.29|455.2|452.6|0
1643069340000|2022-01-25 00:09:00|456.19|453.59|457.08|454.48|457.08|454.48|456.19|453.59|0
1643069350000|2022-01-25 00:09:10|457.18|454.58|457.18|454.58|457.18|454.58|456.98|454.38|0
1643069360000|2022-01-25 00:09:20|456.98|454.38|456.19|453.59|456.98|454.38|456.19|453.59|0
1643069370000|2022-01-25 00:09:30|456.28|453.68|455.19|452.59|456.28|453.68|455|452.4|0
1643069380000|2022-01-25 00:09:40|455|452.4|454|451.4|455|452.4|454|451.4|0
1643069390000|2022-01-25 00:09:50|455|452.4|454.2|451.6|455.09|452.49|454.2|451.6|0
1643069400000|2022-01-25 00:10:00|454|451.4|454.3|451.7|454.3|451.7|454|451.4|0
1643069410000|2022-01-25 00:10:10|455|452.4|454|451.4|455|452.4|454|451.4|0
1643069420000|2022-01-25 00:10:20|454.2|451.6|455.39|452.79|455.39|452.79|454.2|451.6|0
1643069430000|2022-01-25 00:10:30|455.99|453.39|455.99|453.39|455.99|453.39|455.79|453.19|0
1643069440000|2022-01-25 00:10:40|456.58|453.98|456.78|454.18|456.78|454.18|456.38|453.78|0
1643069450000|2022-01-25 00:10:50|456.68|454.08|456.38|453.78|456.68|454.08|456.38|453.78|0
1643069460000|2022-01-25 00:11:00|456.19|453.59|455.79|453.19|456.19|453.59|455.59|452.99|0
1643069470000|2022-01-25 00:11:10|455.59|452.99|455.39|452.79|455.88|453.28|455.39|452.79|0
1643069480000|2022-01-25 00:11:20|455.59|452.99|455.88|453.28|456.18|453.58|455.49|452.89|0
1643069490000|2022-01-25 00:11:30|455.79|453.19|456.18|453.58|456.18|453.58|455.59|452.99|0
1643069500000|2022-01-25 00:11:40|456.38|453.78|456.18|453.58|456.58|453.98|456.18|453.58|0
1643069510000|2022-01-25 00:11:50|455.99|453.39|456.18|453.58|456.18|453.58|455.79|453.19|0
1643069520000|2022-01-25 00:12:00|455.99|453.39|456.58|453.98|456.58|453.98|455.99|453.39|0
1643069530000|2022-01-25 00:12:10|456.38|453.78|456.78|454.18|456.78|454.18|456.38|453.78|0
1643069540000|2022-01-25 00:12:20|456.98|454.38|456.78|454.18|456.98|454.38|456.58|453.98|0
1643069550000|2022-01-25 00:12:30|456.58|453.98|456.58|453.98|456.58|453.98|456.48|453.88|0
1643069560000|2022-01-25 00:12:40|456.87|454.27|457.37|454.77|457.57|454.97|456.87|454.27|0
1643069570000|2022-01-25 00:12:50|457.27|454.67|457.37|454.77|457.57|454.97|457.27|454.67|0
1643069580000|2022-01-25 00:13:00|457.57|454.97|457.97|455.37|457.97|455.37|457.57|454.97|0
1643069590000|2022-01-25 00:13:10|458.17|455.57|458.57|455.97|458.57|455.97|458.17|455.57|0
1643069600000|2022-01-25 00:13:20|457.37|454.77|457.18|454.58|457.37|454.77|457.18|454.58|0
1643069610000|2022-01-25 00:13:30|456.98|454.38|456.78|454.18|457.18|454.58|456.78|454.18|0
1643069620000|2022-01-25 00:13:40|456.28|453.68|457.57|454.97|457.57|454.97|456.28|453.68|0
1643069630000|2022-01-25 00:13:50|457.37|454.77|457.27|454.67|457.57|454.97|457.27|454.67|0
1643069640000|2022-01-25 00:14:00|457.97|455.37|457.87|455.27|457.97|455.37|457.87|455.27|0
1643069650000|2022-01-25 00:14:10|457.97|455.37|457.37|454.77|457.97|455.37|457.37|454.77|0
1643069660000|2022-01-25 00:14:20|457.17|454.57|457.37|454.77|457.37|454.77|456.98|454.38|0
1643069670000|2022-01-25 00:14:30|457.27|454.67|457.67|455.07|457.67|455.07|457.27|454.67|0
1643069680000|2022-01-25 00:14:40|457.77|455.17|457.57|454.97|457.77|455.17|457.47|454.87|0
1643069690000|2022-01-25 00:14:50|457.67|455.07|457.97|455.37|457.97|455.37|457.67|455.07|0
1643069700000|2022-01-25 00:15:00|458.06|455.46|458.57|455.97|458.57|455.97|458.06|455.46|0
1643069710000|2022-01-25 00:15:10|458.66|456.06|459.16|456.56|459.36|456.76|458.66|456.06|0
1643069720000|2022-01-25 00:15:20|458.86|456.26|459.36|456.76|459.36|456.76|458.86|456.26|0
1643069730000|2022-01-25 00:15:30|458.37|455.77|458.76|456.16|458.86|456.26|458.37|455.77|0
1643069740000|2022-01-25 00:15:40|458.86|456.26|458.96|456.36|458.96|456.36|458.56|455.96|0
1643069750000|2022-01-25 00:15:50|459.16|456.56|458.86|456.26|459.36|456.76|458.86|456.26|0
1643069760000|2022-01-25 00:16:00|458.76|456.16|458.56|455.96|458.96|456.36|458.56|455.96|0
1643069770000|2022-01-25 00:16:10|458.37|455.77|458.46|455.86|458.76|456.16|458.37|455.77|0
1643069780000|2022-01-25 00:16:20|458.37|455.77|458.17|455.57|458.37|455.77|458.17|455.57|0
1643069790000|2022-01-25 00:16:30|458.37|455.77|458.06|455.46|458.37|455.77|457.97|455.37|0
1643069800000|2022-01-25 00:16:40|457.86|455.26|457.97|455.37|457.97|455.37|457.77|455.17|0
1643069810000|2022-01-25 00:16:50|457.57|454.97|457.57|454.97|457.57|454.97|457.37|454.77|0
1643069820000|2022-01-25 00:17:00|457.66|455.06|458.17|455.57|458.36|455.76|457.66|455.06|0
1643069830000|2022-01-25 00:17:10|457.86|455.26|458.26|455.66|458.56|455.96|457.86|455.26|0
1643069840000|2022-01-25 00:17:20|458.17|455.57|460.05|457.45|460.05|457.45|458.06|455.46|0
1643069850000|2022-01-25 00:17:30|459.96|457.36|460.35|457.75|461.35|458.75|459.96|457.36|0
1643069860000|2022-01-25 00:17:40|460.75|458.15|460.55|457.95|460.75|458.15|460.55|457.95|0
1643069870000|2022-01-25 00:17:50|460.75|458.15|460.55|457.95|460.75|458.15|460.55|457.95|0
1643069880000|2022-01-25 00:18:00|460.75|458.15|460.55|457.95|460.75|458.15|460.55|457.95|0
1643069890000|2022-01-25 00:18:10|460.45|457.85|460.55|457.95|460.55|457.95|460.45|457.85|0
1643069900000|2022-01-25 00:18:20|460.75|458.15|460.55|457.95|460.75|458.15|460.35|457.75|0
1643069910000|2022-01-25 00:18:30|460.15|457.55|460.25|457.65|460.45|457.85|460.15|457.55|0
1643069920000|2022-01-25 00:18:40|460.35|457.75|461.55|458.95|461.55|458.95|460.35|457.75|0
1643069930000|2022-01-25 00:18:50|461.35|458.75|460.85|458.25|461.55|458.95|460.85|458.25|0
1643069940000|2022-01-25 00:19:00|460.75|458.15|460.25|457.65|460.75|458.15|460.25|457.65|0
1643069950000|2022-01-25 00:19:10|459.95|457.35|460.55|457.95|460.55|457.95|459.95|457.35|0
1643069960000|2022-01-25 00:19:20|460.45|457.85|459.65|457.05|460.45|457.85|459.65|457.05|0
1643069970000|2022-01-25 00:19:30|459.76|457.16|458.76|456.16|459.95|457.35|458.76|456.16|0
1643069980000|2022-01-25 00:19:40|458.46|455.86|458.96|456.36|458.96|456.36|458.46|455.86|0
1643069990000|2022-01-25 00:19:50|459.36|456.76|459.36|456.76|459.56|456.96|459.36|456.76|0
1643070000000|2022-01-25 00:20:00|459.25|456.65|459.36|456.76|459.45|456.85|459.25|456.65|0
1643070010000|2022-01-25 00:20:10|459.65|457.05|459.16|456.56|459.65|457.05|459.16|456.56|0
1643070020000|2022-01-25 00:20:20|458.96|456.36|459.36|456.76|459.45|456.85|458.96|456.36|0
1643070030000|2022-01-25 00:20:30|459.16|456.56|458.16|455.56|459.16|456.56|458.06|455.46|0
1643070040000|2022-01-25 00:20:40|457.96|455.36|457.96|455.36|458.46|455.86|457.96|455.36|0
1643070050000|2022-01-25 00:20:50|457.86|455.26|457.57|454.97|457.86|455.26|457.57|454.97|0
1643070060000|2022-01-25 00:21:00|457.37|454.77|457.17|454.57|457.37|454.77|457.17|454.57|0
1643070070000|2022-01-25 00:21:10|457.37|454.77|457.17|454.57|457.37|454.77|457.17|454.57|0
1643070080000|2022-01-25 00:21:20|457.57|454.97|457.57|454.97|457.57|454.97|457.17|454.57|0
1643070090000|2022-01-25 00:21:30|457.76|455.16|457.56|454.96|457.96|455.36|457.56|454.96|0
1643070100000|2022-01-25 00:21:40|457.86|455.26|457.96|455.36|458.06|455.46|457.86|455.26|0
1643070110000|2022-01-25 00:21:50|458.06|455.46|457.76|455.16|458.16|455.56|457.76|455.16|0
1643070120000|2022-01-25 00:22:00|458.16|455.56|458.36|455.76|458.46|455.86|458.16|455.56|0
1643070130000|2022-01-25 00:22:10|457.66|455.06|458.36|455.76|458.45|455.85|457.66|455.06|0
1643070140000|2022-01-25 00:22:20|457.96|455.36|458.36|455.76|458.36|455.76|457.96|455.36|0
1643070150000|2022-01-25 00:22:30|457.96|455.36|458.26|455.66|458.26|455.66|457.96|455.36|0
1643070160000|2022-01-25 00:22:40|458.36|455.76|458.16|455.56|458.36|455.76|457.76|455.16|0
1643070170000|2022-01-25 00:22:50|458.06|455.46|457.96|455.36|458.16|455.56|457.86|455.26|0
1643070180000|2022-01-25 00:23:00|458.26|455.66|457.36|454.76|458.26|455.66|457.17|454.57|0
1643070190000|2022-01-25 00:23:10|457.76|455.16|458.06|455.46|458.06|455.46|457.76|455.16|0
1643070200000|2022-01-25 00:23:20|458.16|455.56|458.36|455.76|458.36|455.76|458.06|455.46|0
1643070210000|2022-01-25 00:23:30|457.96|455.36|458.06|455.46|458.06|455.46|457.96|455.36|0
1643070220000|2022-01-25 00:23:40|457.96|455.36|458.06|455.46|458.06|455.46|457.56|454.96|0
1643070230000|2022-01-25 00:23:50|457.86|455.26|458.25|455.65|458.25|455.65|457.86|455.26|0
1643070240000|2022-01-25 00:24:00|458.16|455.56|458.16|455.56|458.16|455.56|457.96|455.36|0
1643070250000|2022-01-25 00:24:10|457.86|455.26|457.56|454.96|457.86|455.26|457.46|454.86|0
1643070260000|2022-01-25 00:24:20|456.77|454.17|455.67|453.07|456.77|454.17|455.67|453.07|0
1643070270000|2022-01-25 00:24:30|455.77|453.17|455.38|452.78|455.77|453.17|455.38|452.78|0
1643070280000|2022-01-25 00:24:40|455.58|452.98|455.58|452.98|455.97|453.37|455.38|452.78|0
1643070290000|2022-01-25 00:24:50|455.47|452.87|455.38|452.78|455.58|452.98|455.27|452.67|0
1643070300000|2022-01-25 00:25:00|455.08|452.48|455.08|452.48|455.38|452.78|455.08|452.48|0
1643070310000|2022-01-25 00:25:10|454.78|452.18|454.39|451.79|454.78|452.18|454.39|451.79|0
1643070320000|2022-01-25 00:25:20|454.19|451.59|455.18|452.58|455.18|452.58|454.19|451.59|0
1643070330000|2022-01-25 00:25:30|455.77|453.17|455.77|453.17|455.97|453.37|455.77|453.17|0
1643070340000|2022-01-25 00:25:40|455.97|453.37|456.27|453.67|456.27|453.67|455.97|453.37|0
1643070350000|2022-01-25 00:25:50|455.97|453.37|456.07|453.47|456.07|453.47|455.97|453.37|0
1643070360000|2022-01-25 00:26:00|456.17|453.57|456.66|454.06|456.77|454.17|456.17|453.57|0
1643070370000|2022-01-25 00:26:10|456.57|453.97|456.46|453.86|456.66|454.06|456.46|453.86|0
1643070380000|2022-01-25 00:26:20|456.37|453.77|456.17|453.57|456.37|453.77|456.17|453.57|0
1643070390000|2022-01-25 00:26:30|455.97|453.37|456.17|453.57|456.17|453.57|455.97|453.37|0
1643070400000|2022-01-25 00:26:40|456.07|453.47|456.17|453.57|456.17|453.57|456.07|453.47|0
1643070410000|2022-01-25 00:26:50|455.97|453.37|455.38|452.78|455.97|453.37|455.38|452.78|0
1643070420000|2022-01-25 00:27:00|454.78|452.18|455.18|452.58|455.18|452.58|454.78|452.18|0
1643070430000|2022-01-25 00:27:10|454.98|452.38|454.19|451.59|454.98|452.38|454.19|451.59|0
1643070440000|2022-01-25 00:27:20|453.99|451.39|453.59|450.99|453.99|451.39|453.59|450.99|0
1643070450000|2022-01-25 00:27:30|453.39|450.79|453|450.4|453.39|450.79|453|450.4|0
1643070460000|2022-01-25 00:27:40|453.19|450.59|453.39|450.79|453.39|450.79|453.19|450.59|0
1643070470000|2022-01-25 00:27:50|452.8|450.2|454.18|451.58|454.18|451.58|452.8|450.2|0
1643070480000|2022-01-25 00:28:00|454.38|451.78|454.38|451.78|454.48|451.88|454.38|451.78|0
1643070490000|2022-01-25 00:28:10|454.58|451.98|454.58|451.98|454.58|451.98|454.48|451.88|0
1643070500000|2022-01-25 00:28:20|454.38|451.78|454.18|451.58|454.38|451.78|453.88|451.28|0
1643070510000|2022-01-25 00:28:30|454.08|451.48|454.38|451.78|454.38|451.78|454.08|451.48|0
1643070520000|2022-01-25 00:28:40|454.58|451.98|454.78|452.18|454.78|452.18|454.48|451.88|0
1643070530000|2022-01-25 00:28:50|455.07|452.47|454.98|452.38|455.18|452.58|454.78|452.18|0
1643070540000|2022-01-25 00:29:00|454.68|452.08|454.38|451.78|454.68|452.08|454.38|451.78|0
1643070550000|2022-01-25 00:29:10|454.58|451.98|454.58|451.98|454.58|451.98|454.38|451.78|0
1643070560000|2022-01-25 00:29:20|454.48|451.88|454.48|451.88|454.48|451.88|454.48|451.88|0
1643070570000|2022-01-25 00:29:30|454.58|451.98|454.18|451.58|454.58|451.98|454.18|451.58|0
1643070580000|2022-01-25 00:29:40|454.67|452.07|454.67|452.07|454.67|452.07|454.67|452.07|0
1643070590000|2022-01-25 00:29:50|454.87|452.27|455.27|452.67|455.37|452.77|454.87|452.27|0
1643070600000|2022-01-25 00:30:00|455.57|452.97|456.76|454.16|456.76|454.16|455.57|452.97|0
1643070610000|2022-01-25 00:30:10|456.56|453.96|457.06|454.46|457.06|454.46|456.26|453.66|0
1643070620000|2022-01-25 00:30:20|457.95|455.35|458.35|455.75|458.35|455.75|457.95|455.35|0
1643070630000|2022-01-25 00:30:30|458.15|455.55|458.15|455.55|458.15|455.55|457.75|455.15|0
1643070640000|2022-01-25 00:30:40|457.85|455.25|457.75|455.15|457.85|455.25|457.36|454.76|0
1643070650000|2022-01-25 00:30:50|457.45|454.85|457.56|454.96|457.56|454.96|457.36|454.76|0
1643070660000|2022-01-25 00:31:00|457.36|454.76|458.25|455.65|458.25|455.65|457.36|454.76|0
1643070670000|2022-01-25 00:31:10|458.45|455.85|459.15|456.55|459.15|456.55|458.45|455.85|0
1643070680000|2022-01-25 00:31:20|458.95|456.35|457.16|454.56|458.95|456.35|457.16|454.56|0
1643070690000|2022-01-25 00:31:30|456.96|454.36|456.66|454.06|456.96|454.36|456.66|454.06|0
1643070700000|2022-01-25 00:31:40|456.16|453.56|457.55|454.95|457.55|454.95|456.16|453.56|0
1643070710000|2022-01-25 00:31:50|457.36|454.76|457.36|454.76|457.55|454.95|457.16|454.56|0
1643070720000|2022-01-25 00:32:00|457.55|454.95|458.15|455.55|458.44|455.84|457.55|454.95|0
1643070730000|2022-01-25 00:32:10|458.35|455.75|458.64|456.04|458.64|456.04|458.35|455.75|0
1643070740000|2022-01-25 00:32:20|458.75|456.15|459.34|456.74|459.34|456.74|458.55|455.95|0
1643070750000|2022-01-25 00:32:30|459.24|456.64|459.14|456.54|459.24|456.64|459.14|456.54|0
1643070760000|2022-01-25 00:32:40|459.04|456.44|460.04|457.44|460.04|457.44|459.04|456.44|0
1643070770000|2022-01-25 00:32:50|460.14|457.54|460.24|457.64|460.34|457.74|460.14|457.54|0
1643070780000|2022-01-25 00:33:00|460.54|457.94|461.34|458.74|461.34|458.74|460.54|457.94|0
1643070790000|2022-01-25 00:33:10|461.53|458.93|461.23|458.63|461.63|459.03|461.14|458.54|0
1643070800000|2022-01-25 00:33:20|461.34|458.74|461.63|459.03|461.73|459.13|461.34|458.74|0
1643070810000|2022-01-25 00:33:30|461.53|458.93|461.33|458.73|461.53|458.93|461.33|458.73|0
1643070820000|2022-01-25 00:33:40|461.73|459.13|462.33|459.73|462.33|459.73|461.53|458.93|0
1643070830000|2022-01-25 00:33:50|462.53|459.93|462.03|459.43|462.53|459.93|462.03|459.43|0
1643070840000|2022-01-25 00:34:00|461.93|459.33|461.73|459.13|462.13|459.53|461.63|459.03|0
1643070850000|2022-01-25 00:34:10|461.63|459.03|461.63|459.03|461.73|459.13|461.53|458.93|0
1643070860000|2022-01-25 00:34:20|461.73|459.13|462.13|459.53|462.33|459.73|461.73|459.13|0
1643070870000|2022-01-25 00:34:30|462.03|459.43|460.74|458.14|462.03|459.43|460.74|458.14|0
1643070880000|2022-01-25 00:34:40|461.13|458.53|461.03|458.43|461.33|458.73|461.03|458.43|0
1643070890000|2022-01-25 00:34:50|461.13|458.53|460.74|458.14|461.13|458.53|460.74|458.14|0
1643070900000|2022-01-25 00:35:00|460.54|457.94|460.14|457.54|460.54|457.94|460.14|457.54|0
1643070910000|2022-01-25 00:35:10|459.94|457.34|460.34|457.74|460.34|457.74|459.94|457.34|0
1643070920000|2022-01-25 00:35:20|459.94|457.34|459.54|456.94|459.94|457.34|459.54|456.94|0
1643070930000|2022-01-25 00:35:30|458.74|456.14|458.74|456.14|458.94|456.34|458.54|455.94|0
1643070940000|2022-01-25 00:35:40|458.35|455.75|458.15|455.55|458.54|455.94|458.15|455.55|0
1643070950000|2022-01-25 00:35:50|458.44|455.84|458.15|455.55|458.44|455.84|458.15|455.55|0
1643070960000|2022-01-25 00:36:00|458.35|455.75|457.95|455.35|458.35|455.75|457.95|455.35|0
1643070970000|2022-01-25 00:36:10|457.55|454.95|457.95|455.35|458.35|455.75|457.55|454.95|0
1643070980000|2022-01-25 00:36:20|458.15|455.55|458.15|455.55|458.15|455.55|457.95|455.35|0
1643070990000|2022-01-25 00:36:30|457.75|455.15|457.75|455.15|457.75|455.15|457.55|454.95|0
1643071000000|2022-01-25 00:36:40|457.84|455.24|457.95|455.35|458.15|455.55|457.84|455.24|0
1643071010000|2022-01-25 00:36:50|458.04|455.44|457.75|455.15|458.04|455.44|457.75|455.15|0
1643071020000|2022-01-25 00:37:00|457.55|454.95|457.55|454.95|457.55|454.95|457.35|454.75|0
1643071030000|2022-01-25 00:37:10|457.35|454.75|456.75|454.15|457.35|454.75|456.75|454.15|0
1643071040000|2022-01-25 00:37:20|456.95|454.35|456.85|454.25|456.95|454.35|456.75|454.15|0
1643071050000|2022-01-25 00:37:30|456.56|453.96|456.56|453.96|456.56|453.96|456.56|453.96|0
1643071060000|2022-01-25 00:37:40|456.75|454.15|456.16|453.56|456.75|454.15|456.16|453.56|0
1643071070000|2022-01-25 00:37:50|455.76|453.16|455.56|452.96|455.76|453.16|455.36|452.76|0
1643071080000|2022-01-25 00:38:00|455.36|452.76|455.96|453.36|455.96|453.36|455.36|452.76|0
1643071090000|2022-01-25 00:38:10|455.76|453.16|455.96|453.36|455.96|453.36|455.76|453.16|0
1643071100000|2022-01-25 00:38:20|456.05|453.45|456.16|453.56|456.16|453.56|455.96|453.36|0
1643071110000|2022-01-25 00:38:30|456.25|453.65|456.25|453.65|456.25|453.65|456.05|453.45|0
1643071120000|2022-01-25 00:38:40|456.16|453.56|454.97|452.37|456.16|453.56|454.97|452.37|0
1643071130000|2022-01-25 00:38:50|455.06|452.46|455.26|452.66|455.36|452.76|455.06|452.46|0
1643071140000|2022-01-25 00:39:00|455.36|452.76|455.46|452.86|455.46|452.86|455.36|452.76|0
1643071150000|2022-01-25 00:39:10|455.36|452.76|454.86|452.26|455.36|452.76|454.57|451.97|0
1643071160000|2022-01-25 00:39:20|455.46|452.86|455.76|453.16|456.05|453.45|455.36|452.76|0
1643071170000|2022-01-25 00:39:30|455.56|452.96|455.36|452.76|455.56|452.96|454.77|452.17|0
1643071180000|2022-01-25 00:39:40|455.26|452.66|455.36|452.76|455.36|452.76|455.26|452.66|0
1643071190000|2022-01-25 00:39:50|455.26|452.66|455.36|452.76|455.36|452.76|455.26|452.66|0
1643071200000|2022-01-25 00:40:00|455.56|452.96|455.46|452.86|455.56|452.96|455.46|452.86|0
1643071210000|2022-01-25 00:40:10|455.16|452.56|455.76|453.16|455.76|453.16|455.16|452.56|0
1643071220000|2022-01-25 00:40:20|455.36|452.76|455.36|452.76|455.36|452.76|455.16|452.56|0
1643071230000|2022-01-25 00:40:30|455.16|452.56|455.56|452.96|455.56|452.96|455.16|452.56|0
1643071240000|2022-01-25 00:40:40|455.36|452.76|455.46|452.86|455.56|452.96|455.26|452.66|0
1643071250000|2022-01-25 00:40:50|455.16|452.56|455.26|452.66|455.26|452.66|454.96|452.36|0
1643071260000|2022-01-25 00:41:00|455.16|452.56|455.76|453.16|455.76|453.16|455.16|452.56|0
1643071270000|2022-01-25 00:41:10|455.56|452.96|455.76|453.16|455.96|453.36|455.56|452.96|0
1643071280000|2022-01-25 00:41:20|455.56|452.96|456.05|453.45|456.05|453.45|455.56|452.96|0
1643071290000|2022-01-25 00:41:30|456.95|454.35|457.35|454.75|457.35|454.75|456.95|454.35|0
1643071300000|2022-01-25 00:41:40|457.54|454.94|456.95|454.35|457.54|454.94|456.95|454.35|0
1643071310000|2022-01-25 00:41:50|456.85|454.25|457.15|454.55|457.15|454.55|456.85|454.25|0
1643071320000|2022-01-25 00:42:00|457.44|454.84|458.14|455.54|458.14|455.54|457.44|454.84|0
1643071330000|2022-01-25 00:42:10|457.84|455.24|456.15|453.55|457.84|455.24|456.15|453.55|0
1643071340000|2022-01-25 00:42:20|455.36|452.76|456.15|453.55|456.15|453.55|455.36|452.76|0
1643071350000|2022-01-25 00:42:30|455.76|453.16|455.16|452.56|455.76|453.16|455.16|452.56|0
1643071360000|2022-01-25 00:42:40|454.37|451.77|454.37|451.77|454.57|451.97|454.37|451.77|0
1643071370000|2022-01-25 00:42:50|453.67|451.07|453.38|450.78|453.77|451.17|453.38|450.78|0
1643071380000|2022-01-25 00:43:00|452.78|450.18|452.98|450.38|452.98|450.38|452.59|449.99|0
1643071390000|2022-01-25 00:43:10|453.38|450.78|452.58|449.98|453.38|450.78|452.58|449.98|0
1643071400000|2022-01-25 00:43:20|452.88|450.28|453.18|450.58|453.18|450.58|452.88|450.28|0
1643071410000|2022-01-25 00:43:30|452.88|450.28|452.98|450.38|453.18|450.58|452.88|450.28|0
1643071420000|2022-01-25 00:43:40|452.78|450.18|452.68|450.08|453.08|450.48|452.68|450.08|0
1643071430000|2022-01-25 00:43:50|452.78|450.18|452.28|449.68|452.78|450.18|452.28|449.68|0
1643071440000|2022-01-25 00:44:00|452.19|449.59|453.18|450.58|453.18|450.58|452.19|449.59|0
1643071450000|2022-01-25 00:44:10|453.27|450.67|453.57|450.97|453.57|450.97|453.27|450.67|0
1643071460000|2022-01-25 00:44:20|453.38|450.78|452.98|450.38|453.38|450.78|452.88|450.28|0
1643071470000|2022-01-25 00:44:30|452.88|450.28|452.98|450.38|453.18|450.58|452.88|450.28|0
1643071480000|2022-01-25 00:44:40|453.27|450.67|453.27|450.67|453.38|450.78|453.27|450.67|0
1643071490000|2022-01-25 00:44:50|453.77|451.17|453.57|450.97|453.77|451.17|453.57|450.97|0
1643071500000|2022-01-25 00:45:00|453.67|451.07|453.67|451.07|453.77|451.17|453.67|451.07|0
1643071510000|2022-01-25 00:45:10|453.57|450.97|453.37|450.77|453.57|450.97|453.37|450.77|0
1643071520000|2022-01-25 00:45:20|453.57|450.97|453.37|450.77|453.57|450.97|453.37|450.77|0
1643071530000|2022-01-25 00:45:30|453.18|450.58|453.18|450.58|453.18|450.58|453.18|450.58|0
1643071540000|2022-01-25 00:45:40|452.98|450.38|452.68|450.08|452.98|450.38|452.68|450.08|0
1643071550000|2022-01-25 00:45:50|452.58|449.98|451.99|449.39|453.18|450.58|451.99|449.39|0
1643071560000|2022-01-25 00:46:00|452.19|449.59|451.99|449.39|452.38|449.78|451.99|449.39|0
1643071570000|2022-01-25 00:46:10|452.08|449.48|450.6|448|452.38|449.78|450.6|448|0
1643071580000|2022-01-25 00:46:20|450.8|448.2|451|448.4|451.2|448.6|450.7|448.1|0
1643071590000|2022-01-25 00:46:30|451.2|448.6|451.09|448.49|451.2|448.6|451.09|448.49|0
1643071600000|2022-01-25 00:46:40|451|448.4|450.9|448.3|451|448.4|450.8|448.2|0
1643071610000|2022-01-25 00:46:50|450.8|448.2|450.41|447.81|450.9|448.3|450.41|447.81|0
1643071620000|2022-01-25 00:47:00|450.6|448|450.6|448|451|448.4|450.6|448|0
1643071630000|2022-01-25 00:47:10|450.41|447.81|450.9|448.3|450.9|448.3|450.41|447.81|0
1643071640000|2022-01-25 00:47:20|451.09|448.49|451.59|448.99|451.59|448.99|451.09|448.49|0
1643071650000|2022-01-25 00:47:30|451.39|448.79|450.8|448.2|451.49|448.89|450.8|448.2|0
1643071660000|2022-01-25 00:47:40|451|448.4|450.8|448.2|451|448.4|450.8|448.2|0
1643071670000|2022-01-25 00:47:50|450.6|448|451.2|448.6|451.2|448.6|450.6|448|0
1643071680000|2022-01-25 00:48:00|451|448.4|451.09|448.49|451.09|448.49|450.8|448.2|0
1643071690000|2022-01-25 00:48:10|451.2|448.6|451.88|449.28|452.08|449.48|451.2|448.6|0
1643071700000|2022-01-25 00:48:20|452.18|449.58|452.18|449.58|452.38|449.78|452.18|449.58|0
1643071710000|2022-01-25 00:48:30|451.99|449.39|452.38|449.78|452.38|449.78|451.99|449.39|0
1643071720000|2022-01-25 00:48:40|452.28|449.68|452.38|449.78|452.38|449.78|452.28|449.68|0
1643071730000|2022-01-25 00:48:50|452.58|449.98|451.88|449.28|452.78|450.18|451.88|449.28|0
1643071740000|2022-01-25 00:49:00|451.68|449.08|452.18|449.58|452.18|449.58|451.68|449.08|0
1643071750000|2022-01-25 00:49:10|451.99|449.39|452.08|449.48|452.08|449.48|451.88|449.28|0
1643071760000|2022-01-25 00:49:20|452.18|449.58|452.38|449.78|452.38|449.78|452.08|449.48|0
1643071770000|2022-01-25 00:49:30|452.58|449.98|451.79|449.19|452.58|449.98|451.79|449.19|0
1643071780000|2022-01-25 00:49:40|451.39|448.79|450.89|448.29|451.39|448.79|450.7|448.1|0
1643071790000|2022-01-25 00:49:50|450.4|447.8|450.4|447.8|450.6|448|450.4|447.8|0
1643071800000|2022-01-25 00:50:00|450.6|448|447.44|444.84|450.6|448|447.44|444.84|0
1643071810000|2022-01-25 00:50:10|448.63|446.03|447.44|444.84|448.82|446.22|447.44|444.84|0
1643071820000|2022-01-25 00:50:20|447.84|445.24|447.54|444.94|447.84|445.24|447.44|444.84|0
1643071830000|2022-01-25 00:50:30|447.84|445.24|447.64|445.04|448.03|445.43|447.64|445.04|0
1643071840000|2022-01-25 00:50:40|447.44|444.84|447.64|445.04|447.64|445.04|447.44|444.84|0
1643071850000|2022-01-25 00:50:50|447.44|444.84|447.64|445.04|447.64|445.04|447.44|444.84|0
1643071860000|2022-01-25 00:51:00|447.25|444.65|447.64|445.04|447.64|445.04|447.25|444.65|0
1643071870000|2022-01-25 00:51:10|447.84|445.24|447.64|445.04|447.84|445.24|447.25|444.65|0
1643071880000|2022-01-25 00:51:20|447.44|444.84|447.24|444.64|447.44|444.84|447.24|444.64|0
1643071890000|2022-01-25 00:51:30|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1643071900000|2022-01-25 00:51:40|446.46|443.86|446.26|443.66|446.46|443.86|446.16|443.56|0
1643071910000|2022-01-25 00:51:50|446.46|443.86|446.55|443.95|446.65|444.05|446.46|443.86|0
1643071920000|2022-01-25 00:52:00|446.65|444.05|447.24|444.64|447.24|444.64|446.65|444.05|0
1643071940000|2022-01-25 00:52:20|447.44|444.84|448.23|445.63|448.23|445.63|447.44|444.84|0
1643071950000|2022-01-25 00:52:30|448.03|445.43|447.84|445.24|448.03|445.43|447.84|445.24|0
1643071960000|2022-01-25 00:52:40|447.83|445.23|445.87|443.27|447.83|445.23|445.87|443.27|0
1643071970000|2022-01-25 00:52:50|445.76|443.16|445.67|443.07|445.87|443.27|445.67|443.07|0
1643071980000|2022-01-25 00:53:00|445.28|442.68|445.87|443.27|446.06|443.46|445.28|442.68|0
1643071990000|2022-01-25 00:53:10|445.67|443.07|445.86|443.26|445.86|443.26|445.67|443.07|0
1643072000000|2022-01-25 00:53:20|445.47|442.87|445.86|443.26|445.86|443.26|445.27|442.67|0
1643072010000|2022-01-25 00:53:30|446.06|443.46|446.06|443.46|446.06|443.46|445.47|442.87|0
1643072020000|2022-01-25 00:53:40|446.26|443.66|446.26|443.66|446.26|443.66|446.26|443.66|0
1643072030000|2022-01-25 00:53:50|446.16|443.56|446.06|443.46|446.16|443.56|445.86|443.26|0
1643072040000|2022-01-25 00:54:00|446.26|443.66|446.06|443.46|446.26|443.66|446.06|443.46|0
1643072050000|2022-01-25 00:54:10|445.86|443.26|446.06|443.46|446.06|443.46|445.27|442.67|0
1643072060000|2022-01-25 00:54:20|445.86|443.26|445.08|442.48|445.86|443.26|445.08|442.48|0
1643072070000|2022-01-25 00:54:30|444.88|442.28|445.27|442.67|445.37|442.77|444.88|442.28|0
1643072080000|2022-01-25 00:54:40|445.67|443.07|444.88|442.28|445.86|443.26|444.88|442.28|0
1643072090000|2022-01-25 00:54:50|445.27|442.67|445.86|443.26|445.86|443.26|444.88|442.28|0
1643072100000|2022-01-25 00:55:00|446.15|443.55|445.47|442.87|446.15|443.55|445.27|442.67|0
1643072110000|2022-01-25 00:55:10|445.67|443.07|445.17|442.57|445.67|443.07|445.08|442.48|0
1643072120000|2022-01-25 00:55:20|445.08|442.48|444.49|441.89|445.08|442.48|444.49|441.89|0
1643072130000|2022-01-25 00:55:30|444.68|442.08|444.38|441.78|444.68|442.08|444.38|441.78|0
1643072140000|2022-01-25 00:55:40|444.29|441.69|443.7|441.1|444.29|441.69|443.4|440.8|0
1643072150000|2022-01-25 00:55:50|443.31|440.71|443.31|440.71|443.31|440.71|443.11|440.51|0
1643072160000|2022-01-25 00:56:00|443.11|440.51|442.52|439.92|443.11|440.51|442.52|439.92|0
1643072170000|2022-01-25 00:56:10|442.33|439.73|442.03|439.43|442.33|439.73|442.03|439.43|0
1643072180000|2022-01-25 00:56:20|441.74|439.14|443.01|440.41|443.01|440.41|441.44|438.84|0
1643072190000|2022-01-25 00:56:30|442.91|440.31|442.72|440.12|443.11|440.51|442.72|440.12|0
1643072200000|2022-01-25 00:56:40|442.91|440.31|442.52|439.92|442.91|440.31|442.52|439.92|0
1643072210000|2022-01-25 00:56:50|442.72|440.12|441.93|439.33|442.72|440.12|441.74|439.14|0
1643072220000|2022-01-25 00:57:00|442.13|439.53|441.15|438.55|442.13|439.53|441.15|438.55|0
1643072230000|2022-01-25 00:57:10|441.34|438.74|440.56|437.96|441.54|438.94|440.56|437.96|0
1643072240000|2022-01-25 00:57:20|439.68|437.08|438.99|436.39|439.68|437.08|438.99|436.39|0
1643072250000|2022-01-25 00:57:30|439.68|437.08|440.56|437.96|440.56|437.96|439.58|436.98|0
1643072260000|2022-01-25 00:57:40|440.17|437.57|440.65|438.05|440.76|438.16|440.17|437.57|0
1643072270000|2022-01-25 00:57:50|440.46|437.86|439.97|437.37|440.56|437.96|439.97|437.37|0
1643072280000|2022-01-25 00:58:00|439.58|436.98|439.28|436.68|439.58|436.98|438.89|436.29|0
1643072290000|2022-01-25 00:58:10|438.99|436.39|437.91|435.31|438.99|436.39|437.91|435.31|0
1643072300000|2022-01-25 00:58:20|438.31|435.71|439.19|436.59|439.19|436.59|438.31|435.71|0
1643072310000|2022-01-25 00:58:30|438.5|435.9|438.89|436.29|438.89|436.29|438.41|435.81|0
1643072320000|2022-01-25 00:58:40|439.09|436.49|438.8|436.2|439.19|436.59|438.8|436.2|0
1643072330000|2022-01-25 00:58:50|439.38|436.78|439.58|436.98|439.78|437.18|439.38|436.78|0
1643072340000|2022-01-25 00:59:00|439.78|437.18|438.8|436.2|440.17|437.57|438.8|436.2|0
1643072350000|2022-01-25 00:59:10|438.6|436|438.41|435.81|438.6|436|438.21|435.61|0
1643072360000|2022-01-25 00:59:20|438.21|435.61|438.6|436|438.6|436|438.02|435.42|0
1643072370000|2022-01-25 00:59:30|439.19|436.59|439.19|436.59|439.19|436.59|438.7|436.1|0
1643072380000|2022-01-25 00:59:40|439.09|436.49|438.3|435.7|439.09|436.49|438.3|435.7|0
1643072390000|2022-01-25 00:59:50|438.89|436.29|438.89|436.29|438.99|436.39|438.89|436.29|0
1643072400000|2022-01-25 01:00:00|438.99|436.39|440.36|437.76|440.36|437.76|438.99|436.39|0
1643072410000|2022-01-25 01:00:10|440.56|437.96|441.54|438.94|441.54|438.94|440.56|437.96|0
1643072420000|2022-01-25 01:00:20|442.13|439.53|442.13|439.53|442.13|439.53|441.93|439.33|0
1643072430000|2022-01-25 01:00:30|441.93|439.33|442.12|439.52|442.52|439.92|441.93|439.33|0
1643072440000|2022-01-25 01:00:40|442.42|439.82|441.24|438.64|442.42|439.82|441.24|438.64|0
1643072450000|2022-01-25 01:00:50|441.34|438.74|441.34|438.74|441.34|438.74|441.04|438.44|0
1643072460000|2022-01-25 01:01:00|440.56|437.96|440.75|438.15|440.75|438.15|440.56|437.96|0
1643072470000|2022-01-25 01:01:10|440.56|437.96|440.65|438.05|440.75|438.15|440.56|437.96|0
1643072480000|2022-01-25 01:01:20|440.26|437.66|440.45|437.85|440.95|438.35|440.26|437.66|0
1643072490000|2022-01-25 01:01:30|440.56|437.96|440.45|437.85|440.56|437.96|440.16|437.56|0
1643072500000|2022-01-25 01:01:40|440.56|437.96|440.36|437.76|440.75|438.15|440.36|437.76|0
1643072510000|2022-01-25 01:01:50|440.56|437.96|440.16|437.56|440.56|437.96|440.16|437.56|0
1643072520000|2022-01-25 01:02:00|439.77|437.17|439.97|437.37|439.97|437.37|439.77|437.17|0
1643072530000|2022-01-25 01:02:10|441.04|438.44|441.93|439.33|442.12|439.52|441.04|438.44|0
1643072540000|2022-01-25 01:02:20|442.22|439.62|442.41|439.81|442.41|439.81|442.22|439.62|0
1643072550000|2022-01-25 01:02:30|441.63|439.03|442.12|439.52|442.32|439.72|441.63|439.03|0
1643072560000|2022-01-25 01:02:40|441.82|439.22|441.63|439.03|441.82|439.22|441.34|438.74|0
1643072570000|2022-01-25 01:02:50|440.75|438.15|440.55|437.95|440.75|438.15|440.55|437.95|0
1643072580000|2022-01-25 01:03:00|440.75|438.15|440.36|437.76|440.75|438.15|440.36|437.76|0
1643072590000|2022-01-25 01:03:10|440.16|437.56|439.58|436.98|440.16|437.56|439.58|436.98|0
1643072600000|2022-01-25 01:03:20|440.16|437.56|439.28|436.68|440.16|437.56|439.28|436.68|0
1643072610000|2022-01-25 01:03:30|439.47|436.87|439.28|436.68|439.67|437.07|439.28|436.68|0
1643072620000|2022-01-25 01:03:40|439.18|436.58|439.77|437.17|439.77|437.17|438.99|436.39|0
1643072630000|2022-01-25 01:03:50|439.67|437.07|439.57|436.97|439.86|437.26|439.57|436.97|0
1643072640000|2022-01-25 01:04:00|439.47|436.87|439.38|436.78|439.57|436.97|439.38|436.78|0
1643072650000|2022-01-25 01:04:10|439.77|437.17|439.38|436.78|439.77|437.17|439.38|436.78|0
1643072660000|2022-01-25 01:04:20|439.57|436.97|439.38|436.78|439.57|436.97|439.38|436.78|0
1643072670000|2022-01-25 01:04:30|439.18|436.58|437.62|435.02|439.18|436.58|437.62|435.02|0
1643072680000|2022-01-25 01:04:40|436.93|434.33|435.96|433.36|437.32|434.72|435.67|433.07|0
1643072690000|2022-01-25 01:04:50|435.57|432.97|435.08|432.48|435.57|432.97|434.79|432.19|0
1643072700000|2022-01-25 01:05:00|435.47|432.87|436.06|433.46|436.35|433.75|435.47|432.87|0
1643072710000|2022-01-25 01:05:10|436.15|433.55|435.28|432.68|436.15|433.55|435.28|432.68|0
1643072720000|2022-01-25 01:05:20|435.76|433.16|435.86|433.26|435.96|433.36|435.76|433.16|0
1643072730000|2022-01-25 01:05:30|437.23|434.63|436.74|434.14|437.23|434.63|436.74|434.14|0
1643072740000|2022-01-25 01:05:40|436.54|433.94|436.84|434.24|437.03|434.43|435.95|433.35|0
1643072750000|2022-01-25 01:05:50|436.93|434.33|437.62|435.02|437.62|435.02|436.93|434.33|0
1643072760000|2022-01-25 01:06:00|438.01|435.41|438.2|435.6|438.4|435.8|438.01|435.41|0
1643072770000|2022-01-25 01:06:10|437.91|435.31|438.01|435.41|438.01|435.41|437.91|435.31|0
1643072780000|2022-01-25 01:06:20|438.4|435.8|437.91|435.31|438.4|435.8|437.91|435.31|0
1643072790000|2022-01-25 01:06:30|438.01|435.41|438.4|435.8|438.49|435.89|438.01|435.41|0
1643072800000|2022-01-25 01:06:40|438.2|435.6|438.3|435.7|438.3|435.7|438.01|435.41|0
1643072810000|2022-01-25 01:06:50|437.81|435.21|438.4|435.8|438.4|435.8|437.81|435.21|0
1643072820000|2022-01-25 01:07:00|438.2|435.6|438.4|435.8|438.59|435.99|438.2|435.6|0
1643072830000|2022-01-25 01:07:10|438.69|436.09|439.67|437.07|439.67|437.07|438.69|436.09|0
1643072840000|2022-01-25 01:07:20|439.96|437.36|439.57|436.97|439.96|437.36|439.38|436.78|0
1643072850000|2022-01-25 01:07:30|439.77|437.17|439.47|436.87|439.77|437.17|439.47|436.87|0
1643072860000|2022-01-25 01:07:40|439.57|436.97|440.16|437.56|440.75|438.15|439.57|436.97|0
1643072870000|2022-01-25 01:07:50|439.96|437.36|439.47|436.87|440.16|437.56|439.47|436.87|0
1643072880000|2022-01-25 01:08:00|439.57|436.97|438.59|435.99|439.66|437.06|438.49|435.89|0
1643072890000|2022-01-25 01:08:10|438.2|435.6|437.81|435.21|438.3|435.7|437.81|435.21|0
1643072900000|2022-01-25 01:08:20|437.9|435.3|438.2|435.6|438.2|435.6|437.81|435.21|0
1643072910000|2022-01-25 01:08:30|438.1|435.5|438.1|435.5|438.79|436.19|438.1|435.5|0
1643072920000|2022-01-25 01:08:40|437.71|435.11|436.64|434.04|437.9|435.3|436.64|434.04|0
1643072930000|2022-01-25 01:08:50|436.44|433.84|436.83|434.23|436.83|434.23|436.44|433.84|0
1643072940000|2022-01-25 01:09:00|436.44|433.84|437.03|434.43|437.03|434.43|436.44|433.84|0
1643072950000|2022-01-25 01:09:10|436.83|434.23|436.54|433.94|437.03|434.43|436.54|433.94|0
1643072960000|2022-01-25 01:09:20|436.64|434.04|437.42|434.82|437.42|434.82|436.54|433.94|0
1643072970000|2022-01-25 01:09:30|437.61|435.01|437.22|434.62|437.61|435.01|437.22|434.62|0
1643072980000|2022-01-25 01:09:40|436.93|434.33|436.64|434.04|436.93|434.33|436.64|434.04|0
1643072990000|2022-01-25 01:09:50|436.44|433.84|435.08|432.48|436.44|433.84|435.08|432.48|0
1643073000000|2022-01-25 01:10:00|435.17|432.57|435.37|432.77|435.37|432.77|435.08|432.48|0
1643073010000|2022-01-25 01:10:10|435.27|432.67|435.66|433.06|435.86|433.26|435.27|432.67|0
1643073020000|2022-01-25 01:10:20|435.86|433.26|436.44|433.84|436.64|434.04|435.86|433.26|0
1643073030000|2022-01-25 01:10:30|436.34|433.74|437.03|434.43|437.03|434.43|436.34|433.74|0
1643073040000|2022-01-25 01:10:40|437.12|434.52|436.64|434.04|437.12|434.52|436.64|434.04|0
1643073050000|2022-01-25 01:10:50|436.44|433.84|436.64|434.04|436.83|434.23|436.44|433.84|0
1643073060000|2022-01-25 01:11:00|436.44|433.84|436.44|433.84|436.64|434.04|436.44|433.84|0
1643073070000|2022-01-25 01:11:10|437.22|434.62|437.81|435.21|437.81|435.21|437.22|434.62|0
1643073080000|2022-01-25 01:11:20|437.61|435.01|437.03|434.43|437.61|435.01|437.03|434.43|0
1643073090000|2022-01-25 01:11:30|436.83|434.23|436.44|433.84|436.83|434.23|436.25|433.65|0
1643073100000|2022-01-25 01:11:40|436.25|433.65|436.14|433.54|436.25|433.65|436.05|433.45|0
1643073110000|2022-01-25 01:11:50|436.05|433.45|436.44|433.84|436.44|433.84|436.05|433.45|0
1643073120000|2022-01-25 01:12:00|436.64|434.04|436.05|433.45|436.64|434.04|436.05|433.45|0
1643073130000|2022-01-25 01:12:10|435.85|433.25|435.66|433.06|436.24|433.64|435.66|433.06|0
1643073140000|2022-01-25 01:12:20|433.91|431.31|432.74|430.14|433.91|431.31|432.74|430.14|0
1643073150000|2022-01-25 01:12:30|432.93|430.33|432.54|429.94|432.93|430.33|432.44|429.84|0
1643073160000|2022-01-25 01:12:40|433.03|430.43|433.52|430.92|433.52|430.92|433.03|430.43|0
1643073170000|2022-01-25 01:12:50|433.41|430.81|433.71|431.11|434|431.4|433.41|430.81|0
1643073180000|2022-01-25 01:13:00|434.1|431.5|434.78|432.18|434.78|432.18|434.1|431.5|0
1643073190000|2022-01-25 01:13:10|434.49|431.89|434.49|431.89|434.68|432.08|434.1|431.5|0
1643073200000|2022-01-25 01:13:20|434.58|431.98|433.8|431.2|434.58|431.98|433.8|431.2|0
1643073210000|2022-01-25 01:13:30|433.71|431.11|433.61|431.01|434|431.4|433.61|431.01|0
1643073220000|2022-01-25 01:13:40|433.13|430.53|432.35|429.75|433.13|430.53|432.35|429.75|0
1643073230000|2022-01-25 01:13:50|431.76|429.16|431.57|428.97|431.76|429.16|431.57|428.97|0
1643073240000|2022-01-25 01:14:00|431.96|429.36|432.54|429.94|432.54|429.94|431.96|429.36|0
1643073250000|2022-01-25 01:14:10|431.96|429.36|431.27|428.67|432.05|429.45|431.27|428.67|0
1643073260000|2022-01-25 01:14:20|431.18|428.58|432.15|429.55|432.15|429.55|431.18|428.58|0
1643073270000|2022-01-25 01:14:30|431.96|429.36|431.08|428.48|431.96|429.36|431.08|428.48|0
1643073280000|2022-01-25 01:14:40|431.18|428.58|430.21|427.61|431.18|428.58|430.21|427.61|0
1643073290000|2022-01-25 01:14:50|430.11|427.51|429.82|427.22|430.11|427.51|429.82|427.22|0
1643073300000|2022-01-25 01:15:00|430.21|427.61|432.25|429.65|432.25|429.65|430.21|427.61|0
1643073310000|2022-01-25 01:15:10|431.57|428.97|432.74|430.14|432.74|430.14|431.57|428.97|0
1643073320000|2022-01-25 01:15:20|433.22|430.62|431.76|429.16|433.22|430.62|431.76|429.16|0
1643073330000|2022-01-25 01:15:30|431.96|429.36|432.15|429.55|432.35|429.75|431.96|429.36|0
1643073340000|2022-01-25 01:15:40|431.96|429.36|433.12|430.52|433.12|430.52|431.86|429.26|0
1643073350000|2022-01-25 01:15:50|432.93|430.33|431.96|429.36|432.93|430.33|431.96|429.36|0
1643073360000|2022-01-25 01:16:00|431.76|429.16|432.05|429.45|432.15|429.55|431.76|429.16|0
1643073370000|2022-01-25 01:16:10|431.96|429.36|431.27|428.67|431.96|429.36|431.27|428.67|0
1643073380000|2022-01-25 01:16:20|431.37|428.77|431.27|428.67|431.66|429.06|431.27|428.67|0
1643073390000|2022-01-25 01:16:30|430.99|428.39|431.37|428.77|431.37|428.77|430.99|428.39|0
1643073400000|2022-01-25 01:16:40|431.27|428.67|431.47|428.87|431.47|428.87|431.27|428.67|0
1643073410000|2022-01-25 01:16:50|431.18|428.58|432.63|430.03|432.63|430.03|431.18|428.58|0
1643073420000|2022-01-25 01:17:00|433.12|430.52|432.24|429.64|433.12|430.52|431.85|429.25|0
1643073430000|2022-01-25 01:17:10|431.85|429.25|432.93|430.33|432.93|430.33|431.85|429.25|0
1643073440000|2022-01-25 01:17:20|433.02|430.42|433.9|431.3|433.9|431.3|433.02|430.42|0
1643073450000|2022-01-25 01:17:30|434.48|431.88|434.09|431.49|434.58|431.98|434.09|431.49|0
1643073460000|2022-01-25 01:17:40|434.48|431.88|434.29|431.69|434.87|432.27|434.19|431.59|0
1643073470000|2022-01-25 01:17:50|434.38|431.78|435.46|432.86|435.46|432.86|434.38|431.78|0
1643073480000|2022-01-25 01:18:00|435.94|433.34|437.02|434.42|437.02|434.42|435.94|433.34|0
1643073490000|2022-01-25 01:18:10|437.21|434.61|437.6|435|437.89|435.29|437.21|434.61|0
1643073500000|2022-01-25 01:18:20|438.58|435.98|438|435.4|438.58|435.98|437.8|435.2|0
1643073510000|2022-01-25 01:18:30|438.09|435.49|438.68|436.08|438.78|436.18|438.09|435.49|0
1643073520000|2022-01-25 01:18:40|438.28|435.68|437.21|434.61|438.39|435.79|437.21|434.61|0
1643073530000|2022-01-25 01:18:50|436.92|434.32|437.02|434.42|437.21|434.61|436.92|434.32|0
1643073540000|2022-01-25 01:19:00|436.24|433.64|436.04|433.44|436.24|433.64|436.04|433.44|0
1643073550000|2022-01-25 01:19:10|435.36|432.76|435.46|432.86|435.55|432.95|435.36|432.76|0
1643073560000|2022-01-25 01:19:20|435.85|433.25|435.16|432.56|435.85|433.25|435.16|432.56|0
1643073570000|2022-01-25 01:19:30|435.07|432.47|434.48|431.88|435.07|432.47|434.38|431.78|0
1643073580000|2022-01-25 01:19:40|434.29|431.69|435.46|432.86|435.65|433.05|434.29|431.69|0
1643073590000|2022-01-25 01:19:50|435.26|432.66|436.04|433.44|436.04|433.44|435.26|432.66|0
1643073600000|2022-01-25 01:20:00|436.63|434.03|436.04|433.44|436.63|434.03|435.94|433.34|0
1643073610000|2022-01-25 01:20:10|436.24|433.64|436.13|433.53|436.43|433.83|436.13|433.53|0
1643073620000|2022-01-25 01:20:20|436.04|433.44|436.04|433.44|436.04|433.44|435.85|433.25|0
1643073630000|2022-01-25 01:20:30|436.13|433.53|437.41|434.81|437.8|435.2|435.94|433.34|0
1643073640000|2022-01-25 01:20:40|437.6|435|438.09|435.49|438.19|435.59|437.41|434.81|0
1643073650000|2022-01-25 01:20:50|437.99|435.39|438.58|435.98|438.58|435.98|437.99|435.39|0
1643073660000|2022-01-25 01:21:00|438.77|436.17|439.06|436.46|439.56|436.96|438.77|436.17|0
1643073670000|2022-01-25 01:21:10|439.36|436.76|439.65|437.05|439.65|437.05|439.36|436.76|0
1643073680000|2022-01-25 01:21:20|439.75|437.15|439.75|437.15|439.95|437.35|439.75|437.15|0
1643073690000|2022-01-25 01:21:30|439.95|437.35|439.95|437.35|440.04|437.44|439.95|437.35|0
1643073700000|2022-01-25 01:21:40|440.14|437.54|440.54|437.94|440.54|437.94|440.14|437.54|0
1643073710000|2022-01-25 01:21:50|440.34|437.74|440.73|438.13|440.73|438.13|440.34|437.74|0
1643073720000|2022-01-25 01:22:00|440.53|437.93|439.75|437.15|440.53|437.93|439.75|437.15|0
1643073730000|2022-01-25 01:22:10|439.95|437.35|439.36|436.76|439.95|437.35|439.36|436.76|0
1643073740000|2022-01-25 01:22:20|439.45|436.85|439.16|436.56|439.45|436.85|439.16|436.56|0
1643073750000|2022-01-25 01:22:30|439.06|436.46|438.67|436.07|439.16|436.56|438.67|436.07|0
1643073760000|2022-01-25 01:22:40|438.97|436.37|439.16|436.56|439.16|436.56|438.97|436.37|0
1643073770000|2022-01-25 01:22:50|439.36|436.76|439.75|437.15|439.95|437.35|439.36|436.76|0
1643073780000|2022-01-25 01:23:00|438.97|436.37|439.36|436.76|439.55|436.95|438.97|436.37|0
1643073790000|2022-01-25 01:23:10|438.77|436.17|437.21|434.61|438.77|436.17|436.62|434.02|0
1643073800000|2022-01-25 01:23:20|437.01|434.41|437.01|434.41|437.11|434.51|437.01|434.41|0
1643073810000|2022-01-25 01:23:30|437.11|434.51|437.01|434.41|437.11|434.51|437.01|434.41|0
1643073820000|2022-01-25 01:23:40|437.11|434.51|437.11|434.51|437.11|434.51|437.11|434.51|0
1643073830000|2022-01-25 01:23:50|436.91|434.31|436.33|433.73|436.91|434.31|435.94|433.34|0
1643073840000|2022-01-25 01:24:00|436.23|433.63|436.23|433.63|436.43|433.83|436.04|433.44|0
1643073850000|2022-01-25 01:24:10|436.62|434.02|438.28|435.68|438.28|435.68|436.62|434.02|0
1643073860000|2022-01-25 01:24:20|438.58|435.98|438.97|436.37|438.97|436.37|438.38|435.78|0
1643073870000|2022-01-25 01:24:30|438.58|435.98|438.77|436.17|438.77|436.17|438.38|435.78|0
1643073880000|2022-01-25 01:24:40|438.58|435.98|438.77|436.17|438.77|436.17|438.38|435.78|0
1643073890000|2022-01-25 01:24:50|438.58|435.98|438.77|436.17|438.77|436.17|438.58|435.98|0
1643073900000|2022-01-25 01:25:00|438.57|435.97|438.38|435.78|438.57|435.97|438.28|435.68|0
1643073910000|2022-01-25 01:25:10|438.47|435.87|438.38|435.78|438.47|435.87|438.38|435.78|0
1643073920000|2022-01-25 01:25:20|438.57|435.97|437.6|435|438.57|435.97|437.6|435|0
1643073930000|2022-01-25 01:25:30|437.79|435.19|438.57|435.97|438.57|435.97|437.79|435.19|0
1643073940000|2022-01-25 01:25:40|438.38|435.78|440.43|437.83|440.43|437.83|438.38|435.78|0
1643073950000|2022-01-25 01:25:50|440.53|437.93|441.12|438.52|441.12|438.52|440.53|437.93|0
1643073960000|2022-01-25 01:26:00|440.73|438.13|440.73|438.13|440.73|438.13|440.43|437.83|0
1643073970000|2022-01-25 01:26:10|440.92|438.32|440.73|438.13|440.92|438.32|440.53|437.93|0
1643073980000|2022-01-25 01:26:20|440.82|438.22|440.92|438.32|440.92|438.32|440.53|437.93|0
1643073990000|2022-01-25 01:26:30|441.6|439|441.9|439.3|441.9|439.3|441.6|439|0
1643074000000|2022-01-25 01:26:40|441.31|438.71|441.31|438.71|441.71|439.11|441.12|438.52|0
1643074010000|2022-01-25 01:26:50|441.12|438.52|442.1|439.5|442.1|439.5|440.92|438.32|0
1643074020000|2022-01-25 01:27:00|441.51|438.91|441.31|438.71|441.6|439|441.31|438.71|0
1643074030000|2022-01-25 01:27:10|441.12|438.52|440.43|437.83|441.12|438.52|440.43|437.83|0
1643074040000|2022-01-25 01:27:20|440.53|437.93|440.33|437.73|440.53|437.93|440.33|437.73|0
1643074050000|2022-01-25 01:27:30|440.14|437.54|440.62|438.02|440.62|438.02|440.14|437.54|0
1643074060000|2022-01-25 01:27:40|440.33|437.73|440.14|437.54|440.33|437.73|440.14|437.54|0
1643074070000|2022-01-25 01:27:50|440.33|437.73|439.84|437.24|440.33|437.73|439.84|437.24|0
1643074080000|2022-01-25 01:28:00|439.55|436.95|440.14|437.54|440.14|437.54|439.55|436.95|0
1643074090000|2022-01-25 01:28:10|440.33|437.73|440.14|437.54|440.33|437.73|440.14|437.54|0
1643074100000|2022-01-25 01:28:20|440.33|437.73|440.62|438.02|441.12|438.52|440.33|437.73|0
1643074110000|2022-01-25 01:28:30|441.01|438.41|441.51|438.91|441.6|439|441.01|438.41|0
1643074120000|2022-01-25 01:28:40|441.7|439.1|441.7|439.1|441.7|439.1|441.7|439.1|0
1643074130000|2022-01-25 01:28:50|441.9|439.3|441.6|439|441.9|439.3|441.51|438.91|0
1643074140000|2022-01-25 01:29:00|441.21|438.61|441.9|439.3|441.9|439.3|441.21|438.61|0
1643074150000|2022-01-25 01:29:10|442.1|439.5|444.06|441.46|444.06|441.46|442.1|439.5|0
1643074160000|2022-01-25 01:29:20|443.47|440.87|442.78|440.18|443.56|440.96|442.78|440.18|0
1643074170000|2022-01-25 01:29:30|442.68|440.08|442.88|440.28|442.88|440.28|442.68|440.08|0
1643074180000|2022-01-25 01:29:40|442.68|440.08|441.8|439.2|442.68|440.08|441.8|439.2|0
1643074190000|2022-01-25 01:29:50|441.51|438.91|441.7|439.1|441.7|439.1|441.4|438.8|0
1643074200000|2022-01-25 01:30:00|441.6|439|441.6|439|441.6|439|441.6|439|0
1643074210000|2022-01-25 01:30:10|441.7|439.1|441.21|438.61|441.7|439.1|440.72|438.12|0
1643074220000|2022-01-25 01:30:20|441.01|438.41|440.72|438.12|441.01|438.41|440.62|438.02|0
1643074230000|2022-01-25 01:30:30|440.92|438.32|440.92|438.32|440.92|438.32|440.42|437.82|0
1643074240000|2022-01-25 01:30:40|440.72|438.12|439.94|437.34|440.82|438.22|439.94|437.34|0
1643074250000|2022-01-25 01:30:50|440.53|437.93|440.62|438.02|440.62|438.02|440.53|437.93|0
1643074260000|2022-01-25 01:31:00|440.92|438.32|440.92|438.32|440.92|438.32|440.53|437.93|0
1643074270000|2022-01-25 01:31:10|440.72|438.12|441.11|438.51|441.11|438.51|440.72|438.12|0
1643074280000|2022-01-25 01:31:20|442.38|439.78|440.92|438.32|442.38|439.78|440.92|438.32|0
1643074290000|2022-01-25 01:31:30|440.53|437.93|440.52|437.92|440.72|438.12|440.33|437.73|0
1643074300000|2022-01-25 01:31:40|440.33|437.73|440.33|437.73|440.52|437.92|440.33|437.73|0
1643074310000|2022-01-25 01:31:50|439.35|436.75|438.18|435.58|439.35|436.75|438.18|435.58|0
1643074320000|2022-01-25 01:32:00|437.79|435.19|437.4|434.8|437.79|435.19|437|434.4|0
1643074330000|2022-01-25 01:32:10|437.49|434.89|437.2|434.6|437.59|434.99|437.2|434.6|0
1643074340000|2022-01-25 01:32:20|437.1|434.5|436.22|433.62|437.1|434.5|436.22|433.62|0
1643074350000|2022-01-25 01:32:30|436.61|434.01|436.81|434.21|436.81|434.21|436.61|434.01|0
1643074360000|2022-01-25 01:32:40|437|434.4|437.2|434.6|437.2|434.6|437|434.4|0
1643074370000|2022-01-25 01:32:50|437.1|434.5|437.98|435.38|437.98|435.38|437.1|434.5|0
1643074380000|2022-01-25 01:33:00|437.78|435.18|437.98|435.38|437.98|435.38|437.78|435.18|0
1643074390000|2022-01-25 01:33:10|439.74|437.14|440.03|437.43|440.33|437.73|439.74|437.14|0
1643074400000|2022-01-25 01:33:20|440.33|437.73|439.94|437.34|440.33|437.73|439.94|437.34|0
1643074410000|2022-01-25 01:33:30|439.84|437.24|439.35|436.75|439.84|437.24|439.25|436.65|0
1643074420000|2022-01-25 01:33:40|439.55|436.95|441.89|439.29|441.89|439.29|439.55|436.95|0
1643074430000|2022-01-25 01:33:50|442.28|439.68|443.06|440.46|443.06|440.46|442.28|439.68|0
1643074440000|2022-01-25 01:34:00|442.86|440.26|444.04|441.44|444.04|441.44|442.86|440.26|0
1643074450000|2022-01-25 01:34:10|443.54|440.94|442.67|440.07|443.54|440.94|442.37|439.77|0
1643074460000|2022-01-25 01:34:20|442.86|440.26|443.25|440.65|443.26|440.66|442.86|440.26|0
1643074470000|2022-01-25 01:34:30|442.86|440.26|442.86|440.26|442.86|440.26|442.86|440.26|0
1643074480000|2022-01-25 01:34:40|442.76|440.16|441.5|438.9|442.76|440.16|441.5|438.9|0
1643074490000|2022-01-25 01:34:50|441.01|438.41|441.01|438.41|441.2|438.6|441.01|438.41|0
1643074500000|2022-01-25 01:35:00|440.23|437.63|439.45|436.85|440.23|437.63|439.35|436.75|0
1643074510000|2022-01-25 01:35:10|438.67|436.07|438.28|435.68|439.16|436.56|438.28|435.68|0
1643074520000|2022-01-25 01:35:20|437.7|435.1|438.67|436.07|438.96|436.36|437.7|435.1|0
1643074530000|2022-01-25 01:35:30|438.57|435.97|439.45|436.85|439.74|437.14|438.57|435.97|0
1643074540000|2022-01-25 01:35:40|439.35|436.75|439.35|436.75|439.55|436.95|439.35|436.75|0
1643074550000|2022-01-25 01:35:50|439.25|436.65|439.55|436.95|439.55|436.95|439.25|436.65|0
1643074560000|2022-01-25 01:36:00|439.35|436.75|438.47|435.87|439.35|436.75|438.47|435.87|0
1643074570000|2022-01-25 01:36:10|438.57|435.97|438.86|436.26|438.96|436.36|438.57|435.97|0
1643074580000|2022-01-25 01:36:20|439.25|436.65|439.16|436.56|439.45|436.85|439.16|436.56|0
1643074590000|2022-01-25 01:36:30|438.67|436.07|438.86|436.26|438.86|436.26|438.67|436.07|0
1643074600000|2022-01-25 01:36:40|438.38|435.78|438.18|435.58|438.77|436.17|438.18|435.58|0
1643074610000|2022-01-25 01:36:50|437.89|435.29|438.77|436.17|438.77|436.17|437.89|435.29|0
1643074620000|2022-01-25 01:37:00|438.96|436.36|439.35|436.75|439.35|436.75|438.96|436.36|0
1643074630000|2022-01-25 01:37:10|438.86|436.26|438.86|436.26|438.96|436.36|438.86|436.26|0
1643074640000|2022-01-25 01:37:20|439.35|436.75|438.57|435.97|439.35|436.75|438.38|435.78|0
1643074650000|2022-01-25 01:37:30|439.25|436.65|440.03|437.43|440.03|437.43|439.25|436.65|0
1643074660000|2022-01-25 01:37:40|439.83|437.23|439.83|437.23|439.93|437.33|439.83|437.23|0
1643074670000|2022-01-25 01:37:50|440.13|437.53|440.22|437.62|440.22|437.62|440.13|437.53|0
1643074680000|2022-01-25 01:38:00|439.74|437.14|439.05|436.45|439.74|437.14|438.77|436.17|0
1643074690000|2022-01-25 01:38:10|439.25|436.65|439.74|437.14|439.74|437.14|438.96|436.36|0
1643074700000|2022-01-25 01:38:20|439.64|437.04|439.15|436.55|439.74|437.14|439.15|436.55|0
1643074710000|2022-01-25 01:38:30|439.35|436.75|439.74|437.14|439.74|437.14|439.35|436.75|0
1643074720000|2022-01-25 01:38:40|439.83|437.23|439.05|436.45|439.83|437.23|439.05|436.45|0
1643074730000|2022-01-25 01:38:50|438.96|436.36|438.96|436.36|439.05|436.45|438.96|436.36|0
1643074740000|2022-01-25 01:39:00|438.18|435.58|437.21|434.61|438.18|435.58|437.21|434.61|0
1643074750000|2022-01-25 01:39:10|437.3|434.7|437.79|435.19|437.99|435.39|437.3|434.7|0
1643074760000|2022-01-25 01:39:20|437.6|435|437.6|435|437.6|435|437.5|434.9|0
1643074770000|2022-01-25 01:39:30|437.01|434.41|437.3|434.7|437.3|434.7|436.82|434.22|0
1643074780000|2022-01-25 01:39:40|436.91|434.31|436.52|433.92|436.91|434.31|436.52|433.92|0
1643074790000|2022-01-25 01:39:50|436.63|434.03|436.91|434.31|437.4|434.8|436.63|434.03|0
1643074800000|2022-01-25 01:40:00|436.82|434.22|437.4|434.8|437.4|434.8|436.82|434.22|0
1643074810000|2022-01-25 01:40:10|437.6|435|436.91|434.31|437.6|435|436.72|434.12|0
1643074820000|2022-01-25 01:40:20|436.24|433.64|437.01|434.41|437.01|434.41|436.24|433.64|0
1643074830000|2022-01-25 01:40:30|436.33|433.73|435.46|432.86|436.33|433.73|434.97|432.37|0
1643074840000|2022-01-25 01:40:40|435.27|432.67|435.46|432.86|435.46|432.86|435.16|432.56|0
1643074850000|2022-01-25 01:40:50|434.78|432.18|435.07|432.47|435.07|432.47|434.78|432.18|0
1643074860000|2022-01-25 01:41:00|435.36|432.76|435.46|432.86|435.46|432.86|435.36|432.76|0
1643074870000|2022-01-25 01:41:10|435.75|433.15|434.88|432.28|435.75|433.15|434.78|432.18|0
1643074880000|2022-01-25 01:41:20|435.07|432.47|435.16|432.56|435.16|432.56|434.88|432.28|0
1643074890000|2022-01-25 01:41:30|434.49|431.89|434.1|431.5|434.68|432.08|434.1|431.5|0
1643074900000|2022-01-25 01:41:40|434.78|432.18|434.3|431.7|434.78|432.18|434.3|431.7|0
1643074910000|2022-01-25 01:41:50|434.49|431.89|434.97|432.37|435.07|432.47|434.49|431.89|0
1643074920000|2022-01-25 01:42:00|434.68|432.08|433.81|431.21|434.68|432.08|433.81|431.21|0
1643074930000|2022-01-25 01:42:10|434|431.4|433.91|431.31|434.1|431.5|433.91|431.31|0
1643074940000|2022-01-25 01:42:20|434.49|431.89|434.49|431.89|434.49|431.89|434.39|431.79|0
1643074950000|2022-01-25 01:42:30|435.16|432.56|435.26|432.66|435.26|432.66|435.07|432.47|0
1643074960000|2022-01-25 01:42:40|435.36|432.76|435.46|432.86|435.85|433.25|435.36|432.76|0
1643074970000|2022-01-25 01:42:50|435.36|432.76|435.65|433.05|435.65|433.05|435.26|432.66|0
1643074980000|2022-01-25 01:43:00|435.55|432.95|435.74|433.14|435.74|433.14|435.55|432.95|0
1643074990000|2022-01-25 01:43:10|436.23|433.63|437.01|434.41|437.4|434.8|436.23|433.63|0
1643075000000|2022-01-25 01:43:20|437.2|434.6|437.49|434.89|437.79|435.19|437.2|434.6|0
1643075010000|2022-01-25 01:43:30|437.59|434.99|437.4|434.8|438.37|435.77|437.4|434.8|0
1643075020000|2022-01-25 01:43:40|437.2|434.6|437.01|434.41|437.2|434.6|437.01|434.41|0
1643075030000|2022-01-25 01:43:50|437.2|434.6|437.79|435.19|437.79|435.19|437.2|434.6|0
1643075040000|2022-01-25 01:44:00|437.69|435.09|437.42|434.82|437.69|435.09|437.01|434.41|0
1643075050000|2022-01-25 01:44:10|437.22|434.62|436.93|434.33|437.22|434.62|436.73|434.13|0
1643075060000|2022-01-25 01:44:20|438|435.4|438.19|435.59|438.19|435.59|437.9|435.3|0
1643075070000|2022-01-25 01:44:30|438.09|435.49|438.09|435.49|438.09|435.49|437.9|435.3|0
1643075080000|2022-01-25 01:44:40|438.39|435.79|438.58|435.98|438.58|435.98|438|435.4|0
1643075090000|2022-01-25 01:44:50|438.09|435.49|438.39|435.79|438.39|435.79|438.09|435.49|0
1643075100000|2022-01-25 01:45:00|438.49|435.89|437.52|434.92|438.49|435.89|437.52|434.92|0
1643075110000|2022-01-25 01:45:10|437.42|434.82|438.1|435.5|438.1|435.5|437.42|434.82|0
1643075120000|2022-01-25 01:45:20|438.3|435.7|438.1|435.5|438.3|435.7|437.91|435.31|0
1643075130000|2022-01-25 01:45:30|438.3|435.7|438.88|436.28|438.88|436.28|438.3|435.7|0
1643075140000|2022-01-25 01:45:40|439.07|436.47|437.81|435.21|439.07|436.47|437.81|435.21|0
1643075150000|2022-01-25 01:45:50|436.94|434.34|437.14|434.54|437.14|434.54|436.45|433.85|0
1643075160000|2022-01-25 01:46:00|436.94|434.34|437.72|435.12|437.72|435.12|436.94|434.34|0
1643075170000|2022-01-25 01:46:10|438.1|435.5|438|435.4|438.1|435.5|437.42|434.82|0
1643075180000|2022-01-25 01:46:20|438.1|435.5|439.07|436.47|439.07|436.47|437.72|435.12|0
1643075190000|2022-01-25 01:46:30|439.46|436.86|439.27|436.67|439.46|436.86|439.27|436.67|0
1643075200000|2022-01-25 01:46:40|439.17|436.57|439.46|436.86|439.46|436.86|439.17|436.57|0
1643075210000|2022-01-25 01:46:50|439.65|437.05|439.85|437.25|439.85|437.25|439.65|437.05|0
1643075220000|2022-01-25 01:47:00|440.33|437.73|441.4|438.8|441.4|438.8|440.33|437.73|0
1643075230000|2022-01-25 01:47:10|442.18|439.58|441.99|439.39|442.18|439.58|441.99|439.39|0
1643075240000|2022-01-25 01:47:20|442.37|439.77|441.98|439.38|442.37|439.77|441.88|439.28|0
1643075250000|2022-01-25 01:47:30|442.37|439.77|442.18|439.58|442.37|439.77|441.79|439.19|0
1643075260000|2022-01-25 01:47:40|441.98|439.38|442.27|439.67|442.27|439.67|441.6|439|0
1643075270000|2022-01-25 01:47:50|442.18|439.58|442.08|439.48|442.18|439.58|441.88|439.28|0
1643075280000|2022-01-25 01:48:00|441.98|439.38|441.98|439.38|442.27|439.67|441.98|439.38|0
1643075290000|2022-01-25 01:48:10|441.79|439.19|441.79|439.19|442.37|439.77|441.79|439.19|0
1643075300000|2022-01-25 01:48:20|441.98|439.38|441.79|439.19|442.27|439.67|441.79|439.19|0
1643075310000|2022-01-25 01:48:30|442.47|439.87|442.96|440.36|443.24|440.64|442.47|439.87|0
1643075320000|2022-01-25 01:48:40|443.93|441.33|444.12|441.52|444.13|441.53|443.93|441.33|0
1643075330000|2022-01-25 01:48:50|443.93|441.33|444.9|442.3|444.9|442.3|443.93|441.33|0
1643075340000|2022-01-25 01:49:00|445.1|442.5|445.1|442.5|445.1|442.5|444.71|442.11|0
1643075350000|2022-01-25 01:49:10|444.9|442.3|444.32|441.72|444.9|442.3|444.32|441.72|0
1643075360000|2022-01-25 01:49:20|444.8|442.2|444.51|441.91|444.8|442.2|444.51|441.91|0
1643075370000|2022-01-25 01:49:30|444.71|442.11|444.41|441.81|444.71|442.11|444.41|441.81|0
1643075380000|2022-01-25 01:49:40|443.93|441.33|444.32|441.72|444.32|441.72|443.73|441.13|0
1643075390000|2022-01-25 01:49:50|444.22|441.62|446.07|443.47|446.07|443.47|444.22|441.62|0
1643075400000|2022-01-25 01:50:00|445.68|443.08|445.68|443.08|445.68|443.08|445.29|442.69|0
1643075410000|2022-01-25 01:50:10|445.97|443.37|445.78|443.18|446.85|444.25|445.78|443.18|0
1643075420000|2022-01-25 01:50:20|445.19|442.59|445.29|442.69|445.29|442.69|445|442.4|0
1643075430000|2022-01-25 01:50:30|444.12|441.52|444.41|441.81|444.51|441.91|444.12|441.52|0
1643075440000|2022-01-25 01:50:40|444.51|441.91|445.49|442.89|445.49|442.89|444.51|441.91|0
1643075450000|2022-01-25 01:50:50|445|442.4|444.71|442.11|445|442.4|444.71|442.11|0
1643075460000|2022-01-25 01:51:00|444.61|442.01|444.32|441.72|444.61|442.01|444.02|441.42|0
1643075470000|2022-01-25 01:51:10|444.9|442.3|444.22|441.62|444.9|442.3|444.22|441.62|0
1643075480000|2022-01-25 01:51:20|445.1|442.5|445.49|442.89|445.68|443.08|445.1|442.5|0
1643075490000|2022-01-25 01:51:30|445.39|442.79|445.19|442.59|445.39|442.79|445.1|442.5|0
1643075500000|2022-01-25 01:51:40|445.1|442.5|445.49|442.89|445.88|443.28|445.1|442.5|0
1643075510000|2022-01-25 01:51:50|445.58|442.98|445.29|442.69|445.58|442.98|445.29|442.69|0
1643075520000|2022-01-25 01:52:00|443.93|441.33|443.54|440.94|443.93|441.33|443.54|440.94|0
1643075530000|2022-01-25 01:52:10|443.63|441.03|443.93|441.33|443.93|441.33|443.63|441.03|0
1643075540000|2022-01-25 01:52:20|444.71|442.11|444.9|442.3|444.99|442.39|444.71|442.11|0
1643075550000|2022-01-25 01:52:30|444.99|442.39|444.71|442.11|445.1|442.5|444.71|442.11|0
1643075560000|2022-01-25 01:52:40|443.82|441.22|444.02|441.42|444.12|441.52|443.82|441.22|0
1643075570000|2022-01-25 01:52:50|444.12|441.52|443.82|441.22|444.12|441.52|443.82|441.22|0
1643075580000|2022-01-25 01:53:00|443.54|440.94|443.24|440.64|443.54|440.94|443.24|440.64|0
1643075590000|2022-01-25 01:53:10|443.34|440.74|443.93|441.33|443.93|441.33|443.15|440.55|0
1643075600000|2022-01-25 01:53:20|443.82|441.22|442.76|440.16|443.82|441.22|442.76|440.16|0
1643075610000|2022-01-25 01:53:30|441.98|439.38|442.17|439.57|442.37|439.77|441.98|439.38|0
1643075620000|2022-01-25 01:53:40|442.27|439.67|442.17|439.57|442.27|439.67|442.17|439.57|0
1643075630000|2022-01-25 01:53:50|442.27|439.67|443.15|440.55|443.15|440.55|442.17|439.57|0
1643075640000|2022-01-25 01:54:00|443.53|440.93|443.15|440.55|443.53|440.93|442.95|440.35|0
1643075650000|2022-01-25 01:54:10|443.53|440.93|442.95|440.35|443.53|440.93|442.76|440.16|0
1643075660000|2022-01-25 01:54:20|443.04|440.44|444.12|441.52|444.12|441.52|443.04|440.44|0
1643075670000|2022-01-25 01:54:30|444.21|441.61|443.63|441.03|444.21|441.61|443.63|441.03|0
1643075680000|2022-01-25 01:54:40|444.02|441.42|443.73|441.13|444.12|441.52|443.73|441.13|0
1643075690000|2022-01-25 01:54:50|443.34|440.74|443.53|440.93|443.53|440.93|443.34|440.74|0
1643075700000|2022-01-25 01:55:00|443.34|440.74|442.85|440.25|443.34|440.74|442.85|440.25|0
1643075710000|2022-01-25 01:55:10|442.37|439.77|441.39|438.79|442.37|439.77|441.39|438.79|0
1643075720000|2022-01-25 01:55:20|441.29|438.69|440.62|438.02|441.29|438.69|440.62|438.02|0
1643075730000|2022-01-25 01:55:30|440.71|438.11|440.9|438.3|441|438.4|440.51|437.91|0
1643075740000|2022-01-25 01:55:40|440.81|438.21|441.2|438.6|441.2|438.6|440.81|438.21|0
1643075750000|2022-01-25 01:55:50|440.81|438.21|441.2|438.6|441.39|438.79|440.81|438.21|0
1643075760000|2022-01-25 01:56:00|440.81|438.21|440.23|437.63|440.81|438.21|440.03|437.43|0
1643075770000|2022-01-25 01:56:10|440.62|438.02|441.2|438.6|441.29|438.69|440.62|438.02|0
1643075780000|2022-01-25 01:56:20|440.9|438.3|441|438.4|441.2|438.6|440.9|438.3|0
1643075790000|2022-01-25 01:56:30|441.1|438.5|441.78|439.18|441.78|439.18|441.1|438.5|0
1643075800000|2022-01-25 01:56:40|441.98|439.38|440.71|438.11|441.98|439.38|440.71|438.11|0
1643075810000|2022-01-25 01:56:50|440.51|437.91|440.42|437.82|440.51|437.91|440.23|437.63|0
1643075820000|2022-01-25 01:57:00|440.61|438.01|440.32|437.72|440.81|438.21|440.23|437.63|0
1643075830000|2022-01-25 01:57:10|439.93|437.33|439.64|437.04|439.93|437.33|439.64|437.04|0
1643075840000|2022-01-25 01:57:20|438.87|436.27|440.03|437.43|440.03|437.43|438.87|436.27|0
1643075850000|2022-01-25 01:57:30|440.51|437.91|440.23|437.63|440.51|437.91|440.12|437.52|0
1643075860000|2022-01-25 01:57:40|440.12|437.52|440.81|438.21|440.81|438.21|440.12|437.52|0
1643075870000|2022-01-25 01:57:50|440.9|438.3|441|438.4|441.1|438.5|440.9|438.3|0
1643075880000|2022-01-25 01:58:00|440.51|437.91|441.78|439.18|441.78|439.18|440.51|437.91|0
1643075890000|2022-01-25 01:58:10|441.97|439.37|442.95|440.35|443.04|440.44|441.97|439.37|0
1643075900000|2022-01-25 01:58:20|443.82|441.22|444.11|441.51|444.31|441.71|443.82|441.22|0
1643075910000|2022-01-25 01:58:30|444.31|441.71|443.82|441.22|444.31|441.71|443.82|441.22|0
1643075920000|2022-01-25 01:58:40|443.34|440.74|443.72|441.12|443.92|441.32|443.34|440.74|0
1643075930000|2022-01-25 01:58:50|443.53|440.93|443.43|440.83|443.62|441.02|443.43|440.83|0
1643075940000|2022-01-25 01:59:00|443.33|440.73|443.43|440.83|443.43|440.83|442.95|440.35|0
1643075950000|2022-01-25 01:59:10|443.33|440.73|442.95|440.35|443.33|440.73|442.95|440.35|0
1643075960000|2022-01-25 01:59:20|443.14|440.54|443.53|440.93|443.53|440.93|443.14|440.54|0
1643075970000|2022-01-25 01:59:30|443.72|441.12|444.5|441.9|444.6|442|443.72|441.12|0
1643075980000|2022-01-25 01:59:40|444.31|441.71|443.92|441.32|444.31|441.71|443.92|441.32|0
1643075990000|2022-01-25 01:59:50|443.53|440.93|443.72|441.12|443.82|441.22|443.53|440.93|0
1643076000000|2022-01-25 02:00:00|442.94|440.34|442.75|440.15|442.94|440.34|442.17|439.57|0
1643076010000|2022-01-25 02:00:10|442.94|440.34|442.06|439.46|442.94|440.34|442.06|439.46|0
1643076020000|2022-01-25 02:00:20|442.36|439.76|442.36|439.76|442.36|439.76|441.87|439.27|0
1643076030000|2022-01-25 02:00:30|442.17|439.57|441.48|438.88|442.17|439.57|441.48|438.88|0
1643076040000|2022-01-25 02:00:40|441.68|439.08|441.97|439.37|442.17|439.57|441.68|439.08|0
1643076050000|2022-01-25 02:00:50|442.26|439.66|441.48|438.88|442.26|439.66|441.48|438.88|0
1643076060000|2022-01-25 02:01:00|441.67|439.07|441.19|438.59|442.26|439.66|441.19|438.59|0
1643076070000|2022-01-25 02:01:10|441|438.4|441.97|439.37|441.97|439.37|441|438.4|0
1643076080000|2022-01-25 02:01:20|441.58|438.98|441.78|439.18|441.97|439.37|441.58|438.98|0
1643076090000|2022-01-25 02:01:30|441.58|438.98|441.78|439.18|441.97|439.37|441.58|438.98|0
1643076100000|2022-01-25 02:01:40|441.67|439.07|441.87|439.27|442.06|439.46|441.67|439.07|0
1643076110000|2022-01-25 02:01:50|441.97|439.37|441.58|438.98|442.16|439.56|441.58|438.98|0
1643076120000|2022-01-25 02:02:00|441.28|438.68|440.31|437.71|441.28|438.68|440.31|437.71|0
1643076130000|2022-01-25 02:02:10|440.51|437.91|440.03|437.43|440.51|437.91|440.03|437.43|0
1643076140000|2022-01-25 02:02:20|440.31|437.71|441|438.4|441.19|438.59|440.31|437.71|0
1643076150000|2022-01-25 02:02:30|440.61|438.01|440.41|437.81|440.61|438.01|440.41|437.81|0
1643076160000|2022-01-25 02:02:40|440.61|438.01|440.41|437.81|440.8|438.2|440.41|437.81|0
1643076170000|2022-01-25 02:02:50|440.61|438.01|440.31|437.71|440.61|438.01|440.22|437.62|0
1643076180000|2022-01-25 02:03:00|440.8|438.2|441|438.4|441|438.4|440.8|438.2|0
1643076190000|2022-01-25 02:03:10|440.8|438.2|440.22|437.62|441|438.4|440.22|437.62|0
1643076200000|2022-01-25 02:03:20|440.41|437.81|440.51|437.91|440.61|438.01|440.41|437.81|0
1643076210000|2022-01-25 02:03:30|440.61|438.01|440.51|437.91|440.61|438.01|440.41|437.81|0
1643076220000|2022-01-25 02:03:40|440.41|437.81|440.12|437.52|440.41|437.81|440.12|437.52|0
1643076230000|2022-01-25 02:03:50|439.73|437.13|438.47|435.87|439.73|437.13|438.47|435.87|0
1643076240000|2022-01-25 02:04:00|438.67|436.07|439.25|436.65|439.25|436.65|438.67|436.07|0
1643076250000|2022-01-25 02:04:10|439.34|436.74|439.64|437.04|439.64|437.04|439.25|436.65|0
1643076260000|2022-01-25 02:04:20|440.02|437.42|439.92|437.32|440.02|437.42|439.92|437.32|0
1643076270000|2022-01-25 02:04:30|439.44|436.84|439.83|437.23|439.83|437.23|439.44|436.84|0
1643076280000|2022-01-25 02:04:40|439.44|436.84|439.53|436.93|439.53|436.93|439.44|436.84|0
1643076290000|2022-01-25 02:04:50|439.83|437.23|440.02|437.42|440.02|437.42|439.83|437.23|0
1643076300000|2022-01-25 02:05:00|440.22|437.62|440.22|437.62|440.61|438.01|440.22|437.62|0
1643076310000|2022-01-25 02:05:10|440.12|437.52|440.61|438.01|440.61|438.01|440.12|437.52|0
1643076320000|2022-01-25 02:05:20|440.41|437.81|440.12|437.52|440.41|437.81|440.12|437.52|0
1643076330000|2022-01-25 02:05:30|439.92|437.32|439.25|436.65|439.92|437.32|439.25|436.65|0
1643076340000|2022-01-25 02:05:40|439.15|436.55|439.53|436.93|439.53|436.93|439.15|436.55|0
1643076350000|2022-01-25 02:05:50|439.44|436.84|439.44|436.84|439.63|437.03|439.44|436.84|0
1643076360000|2022-01-25 02:06:00|439.63|437.03|438.95|436.35|439.63|437.03|438.95|436.35|0
1643076370000|2022-01-25 02:06:10|438.86|436.26|439.25|436.65|439.25|436.65|438.86|436.26|0
1643076380000|2022-01-25 02:06:20|439.05|436.45|439.05|436.45|439.05|436.45|439.05|436.45|0
1643076390000|2022-01-25 02:06:30|439.44|436.84|439.92|437.32|439.92|437.32|439.25|436.65|0
1643076400000|2022-01-25 02:06:40|440.41|437.81|440.8|438.2|440.99|438.39|440.41|437.81|0
1643076410000|2022-01-25 02:06:50|440.6|438|440.6|438|440.6|438|440.5|437.9|0
1643076420000|2022-01-25 02:07:00|440.5|437.9|439.83|437.23|440.5|437.9|439.83|437.23|0
1643076430000|2022-01-25 02:07:10|439.63|437.03|439.34|436.74|439.63|437.03|439.34|436.74|0
1643076440000|2022-01-25 02:07:20|439.83|437.23|440.02|437.42|440.02|437.42|439.83|437.23|0
1643076450000|2022-01-25 02:07:30|440.21|437.61|439.44|436.84|440.21|437.61|439.44|436.84|0
1643076460000|2022-01-25 02:07:40|439.05|436.45|439.24|436.64|439.24|436.64|438.86|436.26|0
1643076470000|2022-01-25 02:07:50|439.44|436.84|439.53|436.93|439.63|437.03|439.44|436.84|0
1643076480000|2022-01-25 02:08:00|439.44|436.84|439.24|436.64|439.53|436.93|439.24|436.64|0
1643076490000|2022-01-25 02:08:10|439.44|436.84|439.44|436.84|439.63|437.03|439.24|436.64|0
1643076500000|2022-01-25 02:08:20|439.34|436.74|439.24|436.64|439.34|436.74|439.24|436.64|0
1643076510000|2022-01-25 02:08:30|439.14|436.54|439.24|436.64|439.24|436.64|439.14|436.54|0
1643076520000|2022-01-25 02:08:40|439.53|436.93|439.34|436.74|439.53|436.93|439.05|436.45|0
1643076530000|2022-01-25 02:08:50|439.44|436.84|439.63|437.03|439.63|437.03|439.44|436.84|0
1643076540000|2022-01-25 02:09:00|439.53|436.93|439.44|436.84|439.82|437.22|439.44|436.84|0
1643076550000|2022-01-25 02:09:10|439.05|436.45|439.34|436.74|439.63|437.03|439.05|436.45|0
1643076560000|2022-01-25 02:09:20|439.05|436.45|438.85|436.25|439.05|436.45|438.75|436.15|0
1643076570000|2022-01-25 02:09:30|438.66|436.06|438.56|435.96|438.66|436.06|438.47|435.87|0
1643076580000|2022-01-25 02:09:40|438.66|436.06|438.36|435.76|438.66|436.06|438.36|435.76|0
1643076590000|2022-01-25 02:09:50|438.08|435.48|437.5|434.9|438.08|435.48|437.3|434.7|0
1643076600000|2022-01-25 02:10:00|437.69|435.09|437.88|435.28|437.88|435.28|437.5|434.9|0
1643076610000|2022-01-25 02:10:10|437.69|435.09|437.59|434.99|437.69|435.09|437.59|434.99|0
1643076620000|2022-01-25 02:10:20|437.3|434.7|437.11|434.51|437.5|434.9|437.11|434.51|0
1643076630000|2022-01-25 02:10:30|437.3|434.7|437.3|434.7|437.4|434.8|437.3|434.7|0
1643076640000|2022-01-25 02:10:40|437.4|434.8|437.5|434.9|437.5|434.9|437.3|434.7|0
1643076650000|2022-01-25 02:10:50|437.39|434.79|437.39|434.79|437.39|434.79|437.3|434.7|0
1643076660000|2022-01-25 02:11:00|437.11|434.51|437.3|434.7|437.5|434.9|437.11|434.51|0
1643076670000|2022-01-25 02:11:10|437.88|435.28|437.69|435.09|437.88|435.28|437.5|434.9|0
1643076680000|2022-01-25 02:11:20|437.3|434.7|436.72|434.12|437.3|434.7|436.72|434.12|0
1643076690000|2022-01-25 02:11:30|436.91|434.31|437.69|435.09|437.69|435.09|436.91|434.31|0
1643076700000|2022-01-25 02:11:40|437.88|435.28|438.85|436.25|438.85|436.25|437.88|435.28|0
1643076710000|2022-01-25 02:11:50|438.46|435.86|438.85|436.25|438.85|436.25|438.46|435.86|0
1643076720000|2022-01-25 02:12:00|439.05|436.45|439.43|436.83|439.43|436.83|439.05|436.45|0
1643076730000|2022-01-25 02:12:10|439.53|436.93|440.6|438|440.6|438|439.53|436.93|0
1643076740000|2022-01-25 02:12:20|441.37|438.77|440.99|438.39|441.37|438.77|440.99|438.39|0
1643076750000|2022-01-25 02:12:30|441.18|438.58|441.76|439.16|441.76|439.16|441.18|438.58|0
1643076760000|2022-01-25 02:12:40|441.57|438.97|441.18|438.58|441.57|438.97|441.18|438.58|0
1643076770000|2022-01-25 02:12:50|440.99|438.39|441.18|438.58|441.18|438.58|440.99|438.39|0
1643076780000|2022-01-25 02:13:00|440.99|438.39|441.37|438.77|441.37|438.77|440.88|438.28|0
1643076790000|2022-01-25 02:13:10|441.76|439.16|441.18|438.58|441.76|439.16|441.18|438.58|0
1643076800000|2022-01-25 02:13:20|441.08|438.48|441.18|438.58|441.18|438.58|440.99|438.39|0
1643076810000|2022-01-25 02:13:30|441.57|438.97|441.18|438.58|441.57|438.97|441.18|438.58|0
1643076820000|2022-01-25 02:13:40|440.98|438.38|440.98|438.38|440.98|438.38|440.98|438.38|0
1643076830000|2022-01-25 02:13:50|440.79|438.19|439.72|437.12|440.79|438.19|439.72|437.12|0
1643076840000|2022-01-25 02:14:00|439.82|437.22|440.4|437.8|440.49|437.89|439.82|437.22|0
1643076850000|2022-01-25 02:14:10|440.21|437.61|440.49|437.89|440.49|437.89|440.21|437.61|0
1643076860000|2022-01-25 02:14:20|440.6|438|440.4|437.8|440.69|438.09|440.4|437.8|0
1643076870000|2022-01-25 02:14:30|440.21|437.61|439.24|436.64|440.21|437.61|439.24|436.64|0
1643076880000|2022-01-25 02:14:40|438.07|435.47|438.46|435.86|438.46|435.86|438.07|435.47|0
1643076890000|2022-01-25 02:14:50|438.55|435.95|438.65|436.05|438.65|436.05|438.36|435.76|0
1643076900000|2022-01-25 02:15:00|438.46|435.86|439.33|436.73|439.33|436.73|438.46|435.86|0
1643076910000|2022-01-25 02:15:10|439.43|436.83|439.82|437.22|439.91|437.31|439.43|436.83|0
1643076920000|2022-01-25 02:15:20|439.52|436.92|439.24|436.64|439.52|436.92|439.04|436.44|0
1643076930000|2022-01-25 02:15:30|439.04|436.44|439.91|437.31|440.01|437.41|439.04|436.44|0
1643076940000|2022-01-25 02:15:40|440.01|437.41|439.82|437.22|440.01|437.41|439.62|437.02|0
1643076950000|2022-01-25 02:15:50|439.72|437.12|440.01|437.41|440.01|437.41|439.72|437.12|0
1643076960000|2022-01-25 02:16:00|439.91|437.31|439.04|436.44|439.91|437.31|438.94|436.34|0
1643076970000|2022-01-25 02:16:10|439.43|436.83|439.33|436.73|439.43|436.83|439.23|436.63|0
1643076980000|2022-01-25 02:16:20|439.04|436.44|438.75|436.15|439.04|436.44|438.46|435.86|0
1643076990000|2022-01-25 02:16:30|438.65|436.05|438.07|435.47|438.65|436.05|437.49|434.89|0
1643077000000|2022-01-25 02:16:40|438.26|435.66|437.58|434.98|438.26|435.66|437.58|434.98|0
1643077010000|2022-01-25 02:16:50|438.36|435.76|438.46|435.86|438.46|435.86|438.26|435.66|0
1643077020000|2022-01-25 02:17:00|438.16|435.56|437.78|435.18|438.26|435.66|437.78|435.18|0
1643077030000|2022-01-25 02:17:10|437.68|435.08|437.78|435.18|437.97|435.37|437.68|435.08|0
1643077040000|2022-01-25 02:17:20|437.39|434.79|437.29|434.69|437.68|435.08|437.29|434.69|0
1643077050000|2022-01-25 02:17:30|437.19|434.59|437.29|434.69|437.49|434.89|437.19|434.59|0
1643077060000|2022-01-25 02:17:40|437.39|434.79|437.39|434.79|437.49|434.89|437.29|434.69|0
1643077070000|2022-01-25 02:17:50|436.91|434.31|437.1|434.5|437.1|434.5|436.81|434.21|0
1643077080000|2022-01-25 02:18:00|436.91|434.31|436.71|434.11|437.1|434.5|436.71|434.11|0
1643077090000|2022-01-25 02:18:10|436.33|433.73|436.52|433.92|436.52|433.92|436.13|433.53|0
1643077100000|2022-01-25 02:18:20|436.71|434.11|436.52|433.92|436.81|434.21|436.52|433.92|0
1643077110000|2022-01-25 02:18:30|436.42|433.82|436.33|433.73|436.91|434.31|436.33|433.73|0
1643077120000|2022-01-25 02:18:40|436.52|433.92|436.52|433.92|436.71|434.11|436.33|433.73|0
1643077130000|2022-01-25 02:18:50|436.61|434.01|435.94|433.34|436.61|434.01|435.94|433.34|0
1643077140000|2022-01-25 02:19:00|436.03|433.43|435.74|433.14|436.13|433.53|435.74|433.14|0
1643077150000|2022-01-25 02:19:10|435.94|433.34|436.91|434.31|436.91|434.31|435.94|433.34|0
1643077160000|2022-01-25 02:19:20|436.71|434.11|436.32|433.72|436.71|434.11|436.32|433.72|0
1643077170000|2022-01-25 02:19:30|436.42|433.82|437|434.4|437.1|434.5|436.42|433.82|0
1643077180000|2022-01-25 02:19:40|436.91|434.31|436.42|433.82|436.91|434.31|436.42|433.82|0
1643077190000|2022-01-25 02:19:50|436.13|433.53|436.32|433.72|436.32|433.72|436.13|433.53|0
1643077200000|2022-01-25 02:20:00|435.74|433.14|436.03|433.43|436.03|433.43|435.74|433.14|0
1643077210000|2022-01-25 02:20:10|436.13|433.53|436.13|433.53|436.32|433.72|436.03|433.43|0
1643077220000|2022-01-25 02:20:20|435.94|433.34|435.94|433.34|436.13|433.53|435.94|433.34|0
1643077230000|2022-01-25 02:20:30|435.74|433.14|436.52|433.92|436.52|433.92|435.74|433.14|0
1643077240000|2022-01-25 02:20:40|436.13|433.53|436.32|433.72|436.32|433.72|436.13|433.53|0
1643077250000|2022-01-25 02:20:50|436.22|433.62|435.94|433.34|436.22|433.62|435.94|433.34|0
1643077260000|2022-01-25 02:21:00|435.84|433.24|435.55|432.95|435.84|433.24|435.55|432.95|0
1643077270000|2022-01-25 02:21:10|435.64|433.04|435.74|433.14|435.74|433.14|435.64|433.04|0
1643077280000|2022-01-25 02:21:20|435.94|433.34|435.84|433.24|435.94|433.34|435.84|433.24|0
1643077290000|2022-01-25 02:21:30|435.94|433.34|436.52|433.92|436.52|433.92|435.94|433.34|0
1643077300000|2022-01-25 02:21:40|436.32|433.72|436.32|433.72|436.52|433.92|436.32|433.72|0
1643077310000|2022-01-25 02:21:50|436.52|433.92|436.52|433.92|436.52|433.92|436.52|433.92|0
1643077320000|2022-01-25 02:22:00|436.71|434.11|436.9|434.3|437|434.4|436.71|434.11|0
1643077330000|2022-01-25 02:22:10|436.8|434.2|436.52|433.92|436.8|434.2|436.52|433.92|0
1643077340000|2022-01-25 02:22:20|436.32|433.72|436.32|433.72|436.52|433.92|436.32|433.72|0
1643077350000|2022-01-25 02:22:30|436.13|433.53|435.83|433.23|436.13|433.53|435.83|433.23|0
1643077360000|2022-01-25 02:22:40|435.74|433.14|435.93|433.33|435.93|433.33|435.74|433.14|0
1643077370000|2022-01-25 02:22:50|436.13|433.53|435.55|432.95|436.13|433.53|435.55|432.95|0
1643077380000|2022-01-25 02:23:00|435.64|433.04|435.93|433.33|435.93|433.33|435.64|433.04|0
1643077390000|2022-01-25 02:23:10|435.64|433.04|435.93|433.33|435.93|433.33|435.55|432.95|0
1643077400000|2022-01-25 02:23:20|436.03|433.43|435.35|432.75|436.03|433.43|435.35|432.75|0
1643077410000|2022-01-25 02:23:30|435.45|432.85|435.45|432.85|435.64|433.04|435.45|432.85|0
1643077420000|2022-01-25 02:23:40|435.35|432.75|434.77|432.17|435.35|432.75|434.77|432.17|0
1643077430000|2022-01-25 02:23:50|433.81|431.21|433.04|430.44|433.81|431.21|433.04|430.44|0
1643077440000|2022-01-25 02:24:00|433.42|430.82|434.87|432.27|435.16|432.56|433.42|430.82|0
1643077450000|2022-01-25 02:24:10|434.77|432.17|434.97|432.37|434.97|432.37|434.77|432.17|0
1643077460000|2022-01-25 02:24:20|435.16|432.56|435.93|433.33|435.93|433.33|435.16|432.56|0
1643077470000|2022-01-25 02:24:30|436.13|433.53|436.13|433.53|436.32|433.72|436.13|433.53|0
1643077480000|2022-01-25 02:24:40|435.93|433.33|434.97|432.37|435.93|433.33|434.97|432.37|0
1643077490000|2022-01-25 02:24:50|434.86|432.26|434.97|432.37|434.97|432.37|434.86|432.26|0
1643077500000|2022-01-25 02:25:00|434.86|432.26|435.16|432.56|435.16|432.56|434.86|432.26|0
1643077510000|2022-01-25 02:25:10|435.06|432.46|434.77|432.17|435.16|432.56|434.77|432.17|0
1643077520000|2022-01-25 02:25:20|434.86|432.26|435.35|432.75|435.35|432.75|434.86|432.26|0
1643077530000|2022-01-25 02:25:30|435.16|432.56|435.74|433.14|435.74|433.14|435.16|432.56|0
1643077540000|2022-01-25 02:25:40|435.93|433.33|436.12|433.52|436.12|433.52|435.93|433.33|0
1643077550000|2022-01-25 02:25:50|436.22|433.62|435.83|433.23|436.22|433.62|435.83|433.23|0
1643077560000|2022-01-25 02:26:00|436.02|433.42|435.74|433.14|436.12|433.52|435.74|433.14|0
1643077570000|2022-01-25 02:26:10|435.44|432.84|435.54|432.94|435.54|432.94|435.16|432.56|0
1643077580000|2022-01-25 02:26:20|436.22|433.62|436.22|433.62|436.32|433.72|436.22|433.62|0
1643077590000|2022-01-25 02:26:30|436.51|433.91|436.9|434.3|436.9|434.3|436.51|433.91|0
1643077600000|2022-01-25 02:26:40|437.48|434.88|437.48|434.88|437.48|434.88|437.28|434.68|0
1643077610000|2022-01-25 02:26:50|437.28|434.68|437.18|434.58|437.48|434.88|437.18|434.58|0
1643077620000|2022-01-25 02:27:00|437.38|434.78|436.9|434.3|437.38|434.78|436.9|434.3|0
1643077630000|2022-01-25 02:27:10|436.51|433.91|436.6|434|436.6|434|436.32|433.72|0
1643077640000|2022-01-25 02:27:20|436.7|434.1|436.51|433.91|436.7|434.1|436.51|433.91|0
1643077650000|2022-01-25 02:27:30|435.74|433.14|436.32|433.72|436.32|433.72|435.74|433.14|0
1643077660000|2022-01-25 02:27:40|436.51|433.91|436.8|434.2|436.8|434.2|436.51|433.91|0
1643077670000|2022-01-25 02:27:50|437.09|434.49|437.57|434.97|437.57|434.97|437.09|434.49|0
1643077680000|2022-01-25 02:28:00|438.06|435.46|437.38|434.78|438.06|435.46|437.38|434.78|0
1643077690000|2022-01-25 02:28:10|437.67|435.07|437.38|434.78|437.67|435.07|437.28|434.68|0
1643077700000|2022-01-25 02:28:20|436.9|434.3|437.18|434.58|437.48|434.88|436.9|434.3|0
1643077710000|2022-01-25 02:28:30|437.09|434.49|437.18|434.58|437.28|434.68|437.09|434.49|0
1643077720000|2022-01-25 02:28:40|436.99|434.39|437.09|434.49|437.09|434.49|436.99|434.39|0
1643077730000|2022-01-25 02:28:50|437.48|434.88|437.28|434.68|437.48|434.88|437.28|434.68|0
1643077740000|2022-01-25 02:29:00|437.09|434.49|437.48|434.88|437.48|434.88|436.89|434.29|0
1643077750000|2022-01-25 02:29:10|437.38|434.78|436.79|434.19|437.38|434.78|436.7|434.1|0
1643077760000|2022-01-25 02:29:20|436.99|434.39|436.41|433.81|436.99|434.39|436.31|433.71|0
1643077770000|2022-01-25 02:29:30|436.51|433.91|436.41|433.81|436.51|433.91|436.41|433.81|0
1643077780000|2022-01-25 02:29:40|436.51|433.91|436.41|433.81|436.51|433.91|436.41|433.81|0
1643077790000|2022-01-25 02:29:50|436.51|433.91|436.51|433.91|436.7|434.1|436.31|433.71|0
1643077800000|2022-01-25 02:30:00|435.73|433.13|439.22|436.62|439.22|436.62|435.73|433.13|0
1643077810000|2022-01-25 02:30:10|438.25|435.65|439.22|436.62|439.22|436.62|438.25|435.65|0
1643077820000|2022-01-25 02:30:20|439.41|436.81|440.19|437.59|440.19|437.59|439.41|436.81|0
1643077830000|2022-01-25 02:30:30|440.48|437.88|439.61|437.01|440.48|437.88|439.61|437.01|0
1643077840000|2022-01-25 02:30:40|439.03|436.43|438.83|436.23|439.03|436.43|438.64|436.04|0
1643077850000|2022-01-25 02:30:50|438.25|435.65|438.06|435.46|438.44|435.84|438.06|435.46|0
1643077860000|2022-01-25 02:31:00|437.95|435.35|437.28|434.68|437.95|435.35|437.28|434.68|0
1643077870000|2022-01-25 02:31:10|437.67|435.07|437.86|435.26|437.86|435.26|437.67|435.07|0
1643077880000|2022-01-25 02:31:20|437.76|435.16|437.67|435.07|437.86|435.26|437.57|434.97|0
1643077890000|2022-01-25 02:31:30|437.76|435.16|437.67|435.07|437.76|435.16|437.67|435.07|0
1643077900000|2022-01-25 02:31:40|437.86|435.26|438.92|436.32|438.92|436.32|437.86|435.26|0
1643077910000|2022-01-25 02:31:50|439.7|437.1|439.61|437.01|439.7|437.1|439.41|436.81|0
1643077920000|2022-01-25 02:32:00|439.31|436.71|439.22|436.62|439.31|436.71|439.22|436.62|0
1643077930000|2022-01-25 02:32:10|439.61|437.01|440.48|437.88|440.77|438.17|439.61|437.01|0
1643077940000|2022-01-25 02:32:20|440.38|437.78|440.19|437.59|440.38|437.78|439.8|437.2|0
1643077950000|2022-01-25 02:32:30|439.99|437.39|440.19|437.59|440.28|437.68|439.99|437.39|0
1643077960000|2022-01-25 02:32:40|439.89|437.29|439.8|437.2|439.89|437.29|439.8|437.2|0
1643077970000|2022-01-25 02:32:50|439.99|437.39|440.19|437.59|440.19|437.59|439.99|437.39|0
1643077980000|2022-01-25 02:33:00|440.09|437.49|440.47|437.87|440.47|437.87|440.09|437.49|0
1643077990000|2022-01-25 02:33:10|440.58|437.98|440.28|437.68|440.58|437.98|440.19|437.59|0
1643078000000|2022-01-25 02:33:20|440.58|437.98|441.16|438.56|441.35|438.75|440.58|437.98|0
1643078010000|2022-01-25 02:33:30|440.96|438.36|441.16|438.56|441.16|438.56|440.96|438.36|0
1643078020000|2022-01-25 02:33:40|441.06|438.46|440.57|437.97|441.06|438.46|439.99|437.39|0
1643078030000|2022-01-25 02:33:50|440.38|437.78|440.38|437.78|440.38|437.78|440.19|437.59|0
1643078040000|2022-01-25 02:34:00|439.89|437.29|439.89|437.29|439.89|437.29|439.89|437.29|0
1643078050000|2022-01-25 02:34:10|439.99|437.39|440.28|437.68|440.38|437.78|439.99|437.39|0
1643078060000|2022-01-25 02:34:20|439.99|437.39|440.38|437.78|440.38|437.78|439.99|437.39|0
1643078070000|2022-01-25 02:34:30|439.8|437.2|439.6|437|439.8|437.2|439.31|436.71|0
1643078080000|2022-01-25 02:34:40|439.99|437.39|439.99|437.39|439.99|437.39|439.8|437.2|0
1643078090000|2022-01-25 02:34:50|440.08|437.48|439.99|437.39|440.08|437.48|439.99|437.39|0
1643078100000|2022-01-25 02:35:00|439.8|437.2|439.31|436.71|439.8|437.2|439.31|436.71|0
1643078110000|2022-01-25 02:35:10|439.41|436.81|439.6|437|439.6|437|439.21|436.61|0
1643078120000|2022-01-25 02:35:20|439.89|437.29|439.41|436.81|439.89|437.29|439.41|436.81|0
1643078130000|2022-01-25 02:35:30|439.5|436.9|439.8|437.2|439.8|437.2|439.5|436.9|0
1643078140000|2022-01-25 02:35:40|439.69|437.09|439.89|437.29|439.89|437.29|439.6|437|0
1643078150000|2022-01-25 02:35:50|440.57|437.97|440.38|437.78|440.57|437.97|440.38|437.78|0
1643078160000|2022-01-25 02:36:00|440.08|437.48|439.99|437.39|440.08|437.48|439.89|437.29|0
1643078170000|2022-01-25 02:36:10|440.18|437.58|439.8|437.2|440.18|437.58|439.8|437.2|0
1643078180000|2022-01-25 02:36:20|439.6|437|439.21|436.61|439.6|437|438.53|435.93|0
1643078190000|2022-01-25 02:36:30|439.11|436.51|438.63|436.03|439.21|436.61|438.63|436.03|0
1643078200000|2022-01-25 02:36:40|438.72|436.12|438.72|436.12|438.72|436.12|438.72|436.12|0
1643078210000|2022-01-25 02:36:50|438.82|436.22|438.63|436.03|439.11|436.51|438.63|436.03|0
1643078220000|2022-01-25 02:37:00|438.24|435.64|438.24|435.64|438.24|435.64|438.24|435.64|0
1643078230000|2022-01-25 02:37:10|438.44|435.84|437.85|435.25|438.44|435.84|437.85|435.25|0
1643078240000|2022-01-25 02:37:20|437.66|435.06|438.82|436.22|438.82|436.22|437.66|435.06|0
1643078250000|2022-01-25 02:37:30|438.72|436.12|439.02|436.42|439.02|436.42|438.72|436.12|0
1643078260000|2022-01-25 02:37:40|438.92|436.32|439.02|436.42|439.21|436.61|438.92|436.32|0
1643078270000|2022-01-25 02:37:50|438.82|436.22|438.53|435.93|438.82|436.22|438.53|435.93|0
1643078280000|2022-01-25 02:38:00|438.72|436.12|438.82|436.22|438.82|436.22|438.72|436.12|0
1643078290000|2022-01-25 02:38:10|439.02|436.42|438.63|436.03|439.02|436.42|438.44|435.84|0
1643078300000|2022-01-25 02:38:20|438.53|435.93|438.24|435.64|438.53|435.93|438.24|435.64|0
1643078310000|2022-01-25 02:38:30|438.05|435.45|437.85|435.25|438.05|435.45|437.85|435.25|0
1643078320000|2022-01-25 02:38:40|438.05|435.45|437.95|435.35|438.05|435.45|437.95|435.35|0
1643078330000|2022-01-25 02:38:50|437.85|435.25|437.85|435.25|438.05|435.45|437.85|435.25|0
1643078340000|2022-01-25 02:39:00|437.95|435.35|437.85|435.25|437.95|435.35|437.47|434.87|0
1643078350000|2022-01-25 02:39:10|438.24|435.64|438.24|435.64|438.43|435.83|438.24|435.64|0
1643078360000|2022-01-25 02:39:20|438.33|435.73|438.24|435.64|438.43|435.83|438.24|435.64|0
1643078370000|2022-01-25 02:39:30|437.66|435.06|437.66|435.06|437.66|435.06|437.66|435.06|0
1643078380000|2022-01-25 02:39:40|437.08|434.48|437.08|434.48|437.27|434.67|437.08|434.48|0
1643078390000|2022-01-25 02:39:50|437.27|434.67|436.5|433.9|437.27|434.67|436.5|433.9|0
1643078400000|2022-01-25 02:40:00|436.69|434.09|436.3|433.7|436.88|434.28|436.3|433.7|0
1643078410000|2022-01-25 02:40:10|436.4|433.8|437.08|434.48|437.08|434.48|436.4|433.8|0
1643078420000|2022-01-25 02:40:20|437.66|435.06|437.36|434.76|437.66|435.06|437.36|434.76|0
1643078430000|2022-01-25 02:40:30|437.46|434.86|437.27|434.67|437.66|435.06|437.27|434.67|0
1643078440000|2022-01-25 02:40:40|437.08|434.48|437.46|434.86|437.46|434.86|437.08|434.48|0
1643078450000|2022-01-25 02:40:50|437.36|434.76|436.88|434.28|437.66|435.06|436.88|434.28|0
1643078460000|2022-01-25 02:41:00|436.78|434.18|437.17|434.57|437.27|434.67|436.78|434.18|0
1643078470000|2022-01-25 02:41:10|437.46|434.86|437.36|434.76|437.46|434.86|437.36|434.76|0
1643078480000|2022-01-25 02:41:20|437.46|434.86|438.04|435.44|438.04|435.44|437.27|434.67|0
1643078490000|2022-01-25 02:41:30|438.33|435.73|438.04|435.44|438.33|435.73|438.04|435.44|0
1643078500000|2022-01-25 02:41:40|438.24|435.64|438.24|435.64|438.24|435.64|438.14|435.54|0
1643078510000|2022-01-25 02:41:50|438.14|435.54|438.04|435.44|438.14|435.54|437.66|435.06|0
1643078520000|2022-01-25 02:42:00|437.85|435.25|436.59|433.99|437.85|435.25|436.59|433.99|0
1643078530000|2022-01-25 02:42:10|436.39|433.79|435.62|433.02|436.39|433.79|435.62|433.02|0
1643078540000|2022-01-25 02:42:20|435.91|433.31|435.91|433.31|436.49|433.89|435.91|433.31|0
1643078550000|2022-01-25 02:42:30|436.3|433.7|436.59|433.99|436.59|433.99|436.2|433.6|0
1643078560000|2022-01-25 02:42:40|436.3|433.7|436.3|433.7|436.49|433.89|436.3|433.7|0
1643078570000|2022-01-25 02:42:50|436.49|433.89|436.69|434.09|436.69|434.09|436.49|433.89|0
1643078580000|2022-01-25 02:43:00|436.49|433.89|435.91|433.31|436.49|433.89|435.91|433.31|0
1643078590000|2022-01-25 02:43:10|436.11|433.51|435.81|433.21|436.11|433.51|435.72|433.12|0
1643078600000|2022-01-25 02:43:20|436|433.4|436.11|433.51|436.3|433.7|436|433.4|0
1643078610000|2022-01-25 02:43:30|436|433.4|436.11|433.51|436.3|433.7|436|433.4|0
1643078620000|2022-01-25 02:43:40|435.72|433.12|436.3|433.7|436.3|433.7|435.72|433.12|0
1643078630000|2022-01-25 02:43:50|436.2|433.6|436.3|433.7|436.3|433.7|436.2|433.6|0
1643078640000|2022-01-25 02:44:00|436.1|433.5|436.3|433.7|436.3|433.7|436.1|433.5|0
1643078650000|2022-01-25 02:44:10|436|433.4|435.72|433.12|436|433.4|435.72|433.12|0
1643078660000|2022-01-25 02:44:20|435.62|433.02|436|433.4|436|433.4|435.62|433.02|0
1643078670000|2022-01-25 02:44:30|435.91|433.31|434.36|431.76|435.91|433.31|434.36|431.76|0
1643078680000|2022-01-25 02:44:40|434.56|431.96|434.56|431.96|434.75|432.15|434.56|431.96|0
1643078690000|2022-01-25 02:44:50|434.65|432.05|434.75|432.15|434.75|432.15|434.56|431.96|0
1643078700000|2022-01-25 02:45:00|434.56|431.96|434.46|431.86|434.56|431.96|434.36|431.76|0
1643078710000|2022-01-25 02:45:10|434.94|432.34|435.33|432.73|435.52|432.92|434.94|432.34|0
1643078720000|2022-01-25 02:45:20|435.52|432.92|435.91|433.31|436|433.4|435.52|432.92|0
1643078730000|2022-01-25 02:45:30|436.3|433.7|436.3|433.7|436.3|433.7|436.1|433.5|0
1643078740000|2022-01-25 02:45:40|436.49|433.89|436.49|433.89|436.49|433.89|436.49|433.89|0
1643078750000|2022-01-25 02:45:50|436.3|433.7|436.49|433.89|436.49|433.89|436.3|433.7|0
1643078760000|2022-01-25 02:46:00|436.68|434.08|436.68|434.08|436.68|434.08|436.68|434.08|0
1643078770000|2022-01-25 02:46:10|436.88|434.28|438.04|435.44|438.04|435.44|436.88|434.28|0
1643078780000|2022-01-25 02:46:20|437.84|435.24|438.04|435.44|438.04|435.44|437.65|435.05|0
1643078790000|2022-01-25 02:46:30|437.65|435.05|437.94|435.34|438.23|435.63|437.65|435.05|0
1643078800000|2022-01-25 02:46:40|437.84|435.24|437.55|434.95|437.84|435.24|437.46|434.86|0
1643078810000|2022-01-25 02:46:50|437.46|434.86|437.07|434.47|437.46|434.86|437.07|434.47|0
1643078820000|2022-01-25 02:47:00|437.46|434.86|437.16|434.56|437.46|434.86|437.16|434.56|0
1643078830000|2022-01-25 02:47:10|437.07|434.47|437.07|434.47|437.07|434.47|436.97|434.37|0
1643078840000|2022-01-25 02:47:20|436.97|434.37|437.26|434.66|437.26|434.66|436.97|434.37|0
1643078850000|2022-01-25 02:47:30|436.87|434.27|437.07|434.47|437.07|434.47|436.87|434.27|0
1643078860000|2022-01-25 02:47:40|436.87|434.27|437.55|434.95|437.55|434.95|436.87|434.27|0
1643078870000|2022-01-25 02:47:50|437.46|434.86|437.35|434.75|437.46|434.86|437.26|434.66|0
1643078880000|2022-01-25 02:48:00|437.26|434.66|438.23|435.63|438.23|435.63|437.26|434.66|0
1643078890000|2022-01-25 02:48:10|438.04|435.44|437.65|435.05|438.04|435.44|437.35|434.75|0
1643078900000|2022-01-25 02:48:20|437.55|434.95|437.55|434.95|437.55|434.95|437.55|434.95|0
1643078910000|2022-01-25 02:48:30|437.84|435.24|437.45|434.85|437.84|435.24|437.45|434.85|0
1643078920000|2022-01-25 02:48:40|436.87|434.27|436.87|434.27|436.87|434.27|436.87|434.27|0
1643078930000|2022-01-25 02:48:50|436.68|434.08|436.87|434.27|436.87|434.27|436.68|434.08|0
1643078940000|2022-01-25 02:49:00|437.45|434.85|436|433.4|437.45|434.85|436|433.4|0
1643078950000|2022-01-25 02:49:10|436.1|433.5|436.19|433.59|436.29|433.69|436|433.4|0
1643078960000|2022-01-25 02:49:20|436.29|433.69|436.1|433.5|436.49|433.89|436.1|433.5|0
1643078970000|2022-01-25 02:49:30|436.19|433.59|436.87|434.27|436.87|434.27|436.19|433.59|0
1643078980000|2022-01-25 02:49:40|437.84|435.24|438.23|435.63|438.23|435.63|437.84|435.24|0
1643078990000|2022-01-25 02:49:50|438.32|435.72|438.42|435.82|438.42|435.82|438.13|435.53|0
1643079000000|2022-01-25 02:50:00|438.23|435.63|437.74|435.14|438.23|435.63|437.74|435.14|0
1643079010000|2022-01-25 02:50:10|437.65|435.05|437.84|435.24|437.93|435.33|437.65|435.05|0
1643079020000|2022-01-25 02:50:20|437.93|435.33|438.42|435.82|438.42|435.82|437.93|435.33|0
1643079030000|2022-01-25 02:50:30|439|436.4|438.71|436.11|439|436.4|438.71|436.11|0
1643079040000|2022-01-25 02:50:40|438.81|436.21|438.71|436.11|438.81|436.21|438.62|436.02|0
1643079050000|2022-01-25 02:50:50|438.42|435.82|438.42|435.82|438.42|435.82|438.42|435.82|0
1643079070000|2022-01-25 02:51:10|439|436.4|439.2|436.6|439.2|436.6|439|436.4|0
1643079080000|2022-01-25 02:51:20|439|436.4|439.78|437.18|439.78|437.18|439|436.4|0
1643079090000|2022-01-25 02:51:30|440.17|437.57|439.97|437.37|440.17|437.57|439.87|437.27|0
1643079100000|2022-01-25 02:51:40|439.87|437.27|439.87|437.27|439.97|437.37|439.87|437.27|0
1643079110000|2022-01-25 02:51:50|439.78|437.18|439.58|436.98|439.78|437.18|439.58|436.98|0
1643079120000|2022-01-25 02:52:00|439.78|437.18|440.36|437.76|440.36|437.76|439.78|437.18|0
1643079130000|2022-01-25 02:52:10|440.17|437.57|439.78|437.18|440.17|437.57|439.78|437.18|0
1643079140000|2022-01-25 02:52:20|439.68|437.08|439.97|437.37|439.97|437.37|439.68|437.08|0
1643079150000|2022-01-25 02:52:30|439.58|436.98|439.09|436.49|439.58|436.98|439.09|436.49|0
1643079160000|2022-01-25 02:52:40|439|436.4|439.68|437.08|439.68|437.08|438.81|436.21|0
1643079170000|2022-01-25 02:52:50|439.48|436.88|438.9|436.3|439.58|436.98|438.9|436.3|0
1643079180000|2022-01-25 02:53:00|438.81|436.21|438.81|436.21|438.9|436.3|438.81|436.21|0
1643079190000|2022-01-25 02:53:10|438.9|436.3|438.71|436.11|438.9|436.3|438.61|436.01|0
1643079200000|2022-01-25 02:53:20|438.9|436.3|438.9|436.3|438.9|436.3|438.9|436.3|0
1643079210000|2022-01-25 02:53:30|439|436.4|439.39|436.79|439.39|436.79|439|436.4|0
1643079220000|2022-01-25 02:53:40|439|436.4|438.81|436.21|439.09|436.49|438.81|436.21|0
1643079230000|2022-01-25 02:53:50|438.61|436.01|438.9|436.3|438.9|436.3|438.61|436.01|0
1643079240000|2022-01-25 02:54:00|438.81|436.21|438.51|435.91|438.81|436.21|438.51|435.91|0
1643079250000|2022-01-25 02:54:10|438.61|436.01|438.61|436.01|438.9|436.3|438.61|436.01|0
1643079260000|2022-01-25 02:54:20|438.81|436.21|438.9|436.3|438.9|436.3|438.81|436.21|0
1643079270000|2022-01-25 02:54:30|439.19|436.59|438.9|436.3|439.19|436.59|438.9|436.3|0
1643079280000|2022-01-25 02:54:40|439|436.4|438.9|436.3|439.19|436.59|438.9|436.3|0
1643079290000|2022-01-25 02:54:50|439|436.4|439.39|436.79|439.39|436.79|439|436.4|0
1643079300000|2022-01-25 02:55:00|439.19|436.59|439.39|436.79|439.39|436.79|439.19|436.59|0
1643079310000|2022-01-25 02:55:10|439.19|436.59|438.51|435.91|439.29|436.69|438.51|435.91|0
1643079320000|2022-01-25 02:55:20|438.42|435.82|438.61|436.01|438.61|436.01|438.42|435.82|0
1643079330000|2022-01-25 02:55:30|437.64|435.04|437.64|435.04|437.64|435.04|437.45|434.85|0
1643079340000|2022-01-25 02:55:40|437.45|434.85|437.25|434.65|437.64|435.04|437.25|434.65|0
1643079350000|2022-01-25 02:55:50|437.35|434.75|437.83|435.23|437.83|435.23|437.35|434.75|0
1643079360000|2022-01-25 02:56:00|437.64|435.04|438.22|435.62|438.22|435.62|437.64|435.04|0
1643079370000|2022-01-25 02:56:10|438.8|436.2|438.7|436.1|438.8|436.2|438.7|436.1|0
1643079380000|2022-01-25 02:56:20|438.8|436.2|439|436.4|439|436.4|438.7|436.1|0
1643079390000|2022-01-25 02:56:30|438.9|436.3|438.61|436.01|438.9|436.3|438.42|435.82|0
1643079400000|2022-01-25 02:56:40|438.7|436.1|438.8|436.2|438.8|436.2|438.7|436.1|0
1643079410000|2022-01-25 02:56:50|438.7|436.1|439.48|436.88|439.48|436.88|438.7|436.1|0
1643079420000|2022-01-25 02:57:00|439.38|436.78|439.28|436.68|439.38|436.78|439.09|436.49|0
1643079430000|2022-01-25 02:57:10|439.58|436.98|441.33|438.73|441.33|438.73|439.58|436.98|0
1643079440000|2022-01-25 02:57:20|441.03|438.43|441.23|438.63|441.33|438.73|440.84|438.24|0
1643079450000|2022-01-25 02:57:30|441.13|438.53|440.35|437.75|441.13|438.53|440.35|437.75|0
1643079460000|2022-01-25 02:57:40|440.45|437.85|440.74|438.14|440.74|438.14|440.45|437.85|0
1643079470000|2022-01-25 02:57:50|440.94|438.34|441.33|438.73|441.33|438.73|440.94|438.34|0
1643079490000|2022-01-25 02:58:10|441.13|438.53|441.33|438.73|441.33|438.73|441.13|438.53|0
1643079500000|2022-01-25 02:58:20|441.22|438.62|441.33|438.73|441.33|438.73|441.13|438.53|0
1643079510000|2022-01-25 02:58:30|441.13|438.53|443.08|440.48|443.08|440.48|441.13|438.53|0
1643079520000|2022-01-25 02:58:40|442.69|440.09|443.27|440.67|443.27|440.67|442.69|440.09|0
1643079530000|2022-01-25 02:58:50|443.47|440.87|443.27|440.67|443.66|441.06|443.27|440.67|0
1643079540000|2022-01-25 02:59:00|443.17|440.57|443.47|440.87|443.66|441.06|443.17|440.57|0
1643079550000|2022-01-25 02:59:10|443.66|441.06|443.47|440.87|444.05|441.45|443.47|440.87|0
1643079560000|2022-01-25 02:59:20|443.27|440.67|442.88|440.28|443.27|440.67|442.88|440.28|0
1643079570000|2022-01-25 02:59:30|442.49|439.89|442.58|439.98|442.88|440.28|442.49|439.89|0
1643079580000|2022-01-25 02:59:40|442.97|440.37|442.58|439.98|442.97|440.37|442.3|439.7|0
1643079590000|2022-01-25 02:59:50|442.69|440.09|443.07|440.47|443.36|440.76|442.69|440.09|0
1643079600000|2022-01-25 03:00:00|442.88|440.28|442.88|440.28|442.88|440.28|442.88|440.28|0
1643079610000|2022-01-25 03:00:10|442.49|439.89|441.52|438.92|442.49|439.89|441.52|438.92|0
1643079620000|2022-01-25 03:00:20|441.61|439.01|441.81|439.21|441.81|439.21|441.61|439.01|0
1643079630000|2022-01-25 03:00:30|441.61|439.01|441.71|439.11|442|439.4|441.61|439.01|0
1643079640000|2022-01-25 03:00:40|441.91|439.31|442|439.4|442|439.4|441.91|439.31|0
1643079650000|2022-01-25 03:00:50|441.81|439.21|441.13|438.53|441.81|439.21|441.13|438.53|0
1643079660000|2022-01-25 03:01:00|441.32|438.72|441.13|438.53|441.42|438.82|441.13|438.53|0
1643079670000|2022-01-25 03:01:10|440.83|438.23|440.93|438.33|440.93|438.33|440.74|438.14|0
1643079680000|2022-01-25 03:01:20|441.13|438.53|441.32|438.72|441.32|438.72|441.13|438.53|0
1643079690000|2022-01-25 03:01:30|441.13|438.53|441.13|438.53|441.13|438.53|440.93|438.33|0
1643079700000|2022-01-25 03:01:40|441.03|438.43|439.86|437.26|441.03|438.43|439.86|437.26|0
1643079710000|2022-01-25 03:01:50|439.96|437.36|439.77|437.17|439.96|437.36|439.77|437.17|0
1643079720000|2022-01-25 03:02:00|439.96|437.36|440.16|437.56|440.35|437.75|439.96|437.36|0
1643079730000|2022-01-25 03:02:10|440.35|437.75|440.54|437.94|440.54|437.94|440.35|437.75|0
1643079740000|2022-01-25 03:02:20|440.35|437.75|440.25|437.65|440.35|437.75|440.25|437.65|0
1643079750000|2022-01-25 03:02:30|440.35|437.75|440.44|437.84|440.44|437.84|440.35|437.75|0
1643079760000|2022-01-25 03:02:40|440.25|437.65|439.77|437.17|440.25|437.65|439.67|437.07|0
1643079770000|2022-01-25 03:02:50|439.96|437.36|439.86|437.26|439.96|437.36|439.86|437.26|0
1643079780000|2022-01-25 03:03:00|439.96|437.36|438.99|436.39|439.96|437.36|438.99|436.39|0
1643079790000|2022-01-25 03:03:10|439.38|436.78|439.57|436.97|439.57|436.97|439.38|436.78|0
1643079800000|2022-01-25 03:03:20|439.67|437.07|439.38|436.78|439.67|437.07|439.38|436.78|0
1643079810000|2022-01-25 03:03:30|439.47|436.87|439.38|436.78|439.47|436.87|439.18|436.58|0
1643079820000|2022-01-25 03:03:40|439.47|436.87|439.18|436.58|439.47|436.87|439.18|436.58|0
1643079830000|2022-01-25 03:03:50|439.28|436.68|438.5|435.9|439.28|436.68|438.5|435.9|0
1643079840000|2022-01-25 03:04:00|438.69|436.09|438.6|436|438.8|436.2|438.6|436|0
1643079850000|2022-01-25 03:04:10|437.63|435.03|437.83|435.23|437.83|435.23|437.44|434.84|0
1643079860000|2022-01-25 03:04:20|437.53|434.93|437.72|435.12|437.72|435.12|437.53|434.93|0
1643079870000|2022-01-25 03:04:30|437.63|435.03|437.83|435.23|437.83|435.23|437.63|435.03|0
1643079880000|2022-01-25 03:04:40|437.24|434.64|436.18|433.58|437.24|434.64|436.18|433.58|0
1643079890000|2022-01-25 03:04:50|436.47|433.87|436.08|433.48|436.47|433.87|436.08|433.48|0
1643079900000|2022-01-25 03:05:00|436.76|434.16|436.95|434.35|436.95|434.35|436.76|434.16|0
1643079910000|2022-01-25 03:05:10|437.05|434.45|436.86|434.26|437.05|434.45|436.56|433.96|0
1643079920000|2022-01-25 03:05:20|436.47|433.87|436.37|433.77|436.47|433.87|436.08|433.48|0
1643079930000|2022-01-25 03:05:30|436.27|433.67|436.66|434.06|436.66|434.06|436.27|433.67|0
1643079940000|2022-01-25 03:05:40|435.89|433.29|436.47|433.87|436.56|433.96|435.89|433.29|0
1643079950000|2022-01-25 03:05:50|436.56|433.96|436.27|433.67|436.56|433.96|436.27|433.67|0
1643079960000|2022-01-25 03:06:00|436.37|433.77|436.66|434.06|436.66|434.06|436.37|433.77|0
1643079970000|2022-01-25 03:06:10|437.14|434.54|437.05|434.45|437.14|434.54|437.05|434.45|0
1643079980000|2022-01-25 03:06:20|436.95|434.35|436.56|433.96|436.95|434.35|436.56|433.96|0
1643079990000|2022-01-25 03:06:30|436.85|434.25|435.31|432.71|436.85|434.25|435.31|432.71|0
1643080000000|2022-01-25 03:06:40|435.5|432.9|435.5|432.9|435.5|432.9|435.31|432.71|0
1643080010000|2022-01-25 03:06:50|435.69|433.09|435.01|432.41|435.69|433.09|435.01|432.41|0
1643080020000|2022-01-25 03:07:00|434.92|432.32|435.11|432.51|435.11|432.51|434.82|432.22|0
1643080030000|2022-01-25 03:07:10|435.21|432.61|435.69|433.09|435.69|433.09|435.21|432.61|0
1643080040000|2022-01-25 03:07:20|435.59|432.99|435.89|433.29|436.08|433.48|435.59|432.99|0
1643080050000|2022-01-25 03:07:30|435.5|432.9|435.5|432.9|435.5|432.9|435.5|432.9|0
1643080060000|2022-01-25 03:07:40|434.92|432.32|435.5|432.9|435.5|432.9|434.92|432.32|0
1643080070000|2022-01-25 03:07:50|435.89|433.29|435.69|433.09|435.89|433.29|435.5|432.9|0
1643080080000|2022-01-25 03:08:00|435.59|432.99|435.4|432.8|435.59|432.99|435.4|432.8|0
1643080090000|2022-01-25 03:08:10|435.3|432.7|435.11|432.51|435.4|432.8|435.11|432.51|0
1643080100000|2022-01-25 03:08:20|435.01|432.41|435.01|432.41|435.01|432.41|435.01|432.41|0
1643080110000|2022-01-25 03:08:30|434.92|432.32|435.11|432.51|435.11|432.51|434.92|432.32|0
1643080120000|2022-01-25 03:08:40|435.3|432.7|435.3|432.7|435.3|432.7|435.2|432.6|0
1643080140000|2022-01-25 03:09:00|435.5|432.9|435.5|432.9|435.5|432.9|435.3|432.7|0
1643080150000|2022-01-25 03:09:10|435.69|433.09|435.78|433.18|435.88|433.28|435.69|433.09|0
1643080160000|2022-01-25 03:09:20|435.69|433.09|435.5|432.9|435.78|433.18|435.5|432.9|0
1643080170000|2022-01-25 03:09:30|435.4|432.8|435.3|432.7|435.4|432.8|435.11|432.51|0
1643080180000|2022-01-25 03:09:40|435.4|432.8|435.11|432.51|435.5|432.9|435.11|432.51|0
1643080190000|2022-01-25 03:09:50|434.92|432.32|434.82|432.22|434.92|432.32|434.82|432.22|0
1643080200000|2022-01-25 03:10:00|434.43|431.83|434.04|431.44|434.43|431.83|433.95|431.35|0
1643080210000|2022-01-25 03:10:10|433.95|431.35|431.83|429.23|433.95|431.35|431.06|428.46|0
1643080220000|2022-01-25 03:10:20|432.11|429.51|432.02|429.42|432.21|429.61|431.64|429.04|0
1643080230000|2022-01-25 03:10:30|431.83|429.23|432.11|429.51|432.11|429.51|431.83|429.23|0
1643080240000|2022-01-25 03:10:40|432.02|429.42|431.34|428.74|432.02|429.42|431.34|428.74|0
1643080250000|2022-01-25 03:10:50|431.25|428.65|431.06|428.46|431.25|428.65|431.06|428.46|0
1643080260000|2022-01-25 03:11:00|431.34|428.74|430.67|428.07|431.34|428.74|430.48|427.88|0
1643080270000|2022-01-25 03:11:10|430.57|427.97|430.86|428.26|430.86|428.26|430.29|427.69|0
1643080280000|2022-01-25 03:11:20|431.06|428.46|430.67|428.07|431.06|428.46|430.67|428.07|0
1643080290000|2022-01-25 03:11:30|430.86|428.26|430.86|428.26|431.06|428.46|430.76|428.16|0
1643080300000|2022-01-25 03:11:40|430.67|428.07|430.29|427.69|430.67|428.07|430.29|427.69|0
1643080310000|2022-01-25 03:11:50|430.86|428.26|430.67|428.07|431.06|428.46|430.67|428.07|0
1643080320000|2022-01-25 03:12:00|430.48|427.88|430.96|428.36|430.96|428.36|430.48|427.88|0
1643080330000|2022-01-25 03:12:10|431.06|428.46|431.06|428.46|431.44|428.84|431.06|428.46|0
1643080340000|2022-01-25 03:12:20|430.86|428.26|431.25|428.65|431.25|428.65|430.86|428.26|0
1643080350000|2022-01-25 03:12:30|431.34|428.74|431.25|428.65|431.34|428.74|431.25|428.65|0
1643080360000|2022-01-25 03:12:40|431.44|428.84|431.63|429.03|432.02|429.42|431.44|428.84|0
1643080370000|2022-01-25 03:12:50|432.02|429.42|431.53|428.93|432.02|429.42|431.44|428.84|0
1643080380000|2022-01-25 03:13:00|431.83|429.23|431.92|429.32|431.92|429.32|431.83|429.23|0
1643080390000|2022-01-25 03:13:10|432.02|429.42|431.63|429.03|432.02|429.42|431.63|429.03|0
1643080400000|2022-01-25 03:13:20|431.82|429.22|432.02|429.42|432.02|429.42|431.82|429.22|0
1643080410000|2022-01-25 03:13:30|432.5|429.9|432.4|429.8|432.6|430|432.4|429.8|0
1643080420000|2022-01-25 03:13:40|432.11|429.51|431.63|429.03|432.11|429.51|431.63|429.03|0
1643080430000|2022-01-25 03:13:50|431.25|428.65|431.25|428.65|431.25|428.65|431.25|428.65|0
1643080440000|2022-01-25 03:14:00|431.44|428.84|430.48|427.88|431.44|428.84|430.48|427.88|0
1643080450000|2022-01-25 03:14:10|430.86|428.26|430.48|427.88|430.95|428.35|430.48|427.88|0
1643080460000|2022-01-25 03:14:20|430.18|427.58|430.09|427.49|430.18|427.58|429.9|427.3|0
1643080470000|2022-01-25 03:14:30|430.18|427.58|430.48|427.88|430.67|428.07|430.18|427.58|0
1643080480000|2022-01-25 03:14:40|430.67|428.07|430.76|428.16|430.76|428.16|430.67|428.07|0
1643080490000|2022-01-25 03:14:50|430.67|428.07|430.76|428.16|430.76|428.16|430.67|428.07|0
1643080500000|2022-01-25 03:15:00|431.44|428.84|431.34|428.74|431.44|428.84|431.34|428.74|0
1643080510000|2022-01-25 03:15:10|431.44|428.84|431.24|428.64|431.44|428.84|431.05|428.45|0
1643080520000|2022-01-25 03:15:20|431.44|428.84|431.05|428.45|431.44|428.84|431.05|428.45|0
1643080530000|2022-01-25 03:15:30|431.34|428.74|431.24|428.64|431.63|429.03|431.24|428.64|0
1643080540000|2022-01-25 03:15:40|431.44|428.84|432.01|429.41|432.01|429.41|431.44|428.84|0
1643080550000|2022-01-25 03:15:50|432.11|429.51|432.01|429.41|432.21|429.61|432.01|429.41|0
1643080560000|2022-01-25 03:16:00|432.21|429.61|432.79|430.19|432.79|430.19|432.21|429.61|0
1643080570000|2022-01-25 03:16:10|432.98|430.38|433.17|430.57|433.36|430.76|432.98|430.38|0
1643080580000|2022-01-25 03:16:20|432.98|430.38|432.98|430.38|432.98|430.38|432.98|430.38|0
1643080590000|2022-01-25 03:16:30|433.36|430.76|433.17|430.57|433.36|430.76|433.17|430.57|0
1643080600000|2022-01-25 03:16:40|432.98|430.38|433.26|430.66|433.26|430.66|432.98|430.38|0
1643080610000|2022-01-25 03:16:50|433.17|430.57|432.59|429.99|433.36|430.76|432.59|429.99|0
1643080620000|2022-01-25 03:17:00|432.4|429.8|432.49|429.89|432.59|429.99|432.4|429.8|0
1643080630000|2022-01-25 03:17:10|432.59|429.99|432.59|429.99|432.59|429.99|432.59|429.99|0
1643080640000|2022-01-25 03:17:20|432.21|429.61|431.72|429.12|432.21|429.61|431.63|429.03|0
1643080650000|2022-01-25 03:17:30|431.82|429.22|431.82|429.22|432.01|429.41|431.82|429.22|0
1643080660000|2022-01-25 03:17:40|432.01|429.41|432.11|429.51|432.21|429.61|432.01|429.41|0
1643080670000|2022-01-25 03:17:50|432.01|429.41|432.59|429.99|432.59|429.99|432.01|429.41|0
1643080680000|2022-01-25 03:18:00|432.68|430.08|432.3|429.7|432.68|430.08|432.3|429.7|0
1643080690000|2022-01-25 03:18:10|432.4|429.8|431.82|429.22|432.4|429.8|431.82|429.22|0
1643080700000|2022-01-25 03:18:20|431.91|429.31|431.91|429.31|432.01|429.41|431.91|429.31|0
1643080710000|2022-01-25 03:18:30|431.72|429.12|431.43|428.83|431.82|429.22|431.43|428.83|0
1643080720000|2022-01-25 03:18:40|431.05|428.45|431.05|428.45|431.24|428.64|430.86|428.26|0
1643080730000|2022-01-25 03:18:50|430.86|428.26|430.56|427.96|430.86|428.26|430.56|427.96|0
1643080740000|2022-01-25 03:19:00|430.18|427.58|429.7|427.1|430.28|427.68|429.7|427.1|0
1643080750000|2022-01-25 03:19:10|429.12|426.52|429.41|426.81|429.51|426.91|429.12|426.52|0
1643080760000|2022-01-25 03:19:20|429.51|426.91|430.47|427.87|430.47|427.87|429.51|426.91|0
1643080770000|2022-01-25 03:19:30|430.28|427.68|431.05|428.45|431.05|428.45|430.28|427.68|0
1643080780000|2022-01-25 03:19:40|431.24|428.64|431.05|428.45|431.24|428.64|430.95|428.35|0
1643080790000|2022-01-25 03:19:50|431.43|428.83|432.4|429.8|432.4|429.8|431.43|428.83|0
1643080800000|2022-01-25 03:20:00|432.59|429.99|432.59|429.99|432.59|429.99|432.4|429.8|0
1643080810000|2022-01-25 03:20:10|432.78|430.18|432.2|429.6|432.78|430.18|432.2|429.6|0
1643080820000|2022-01-25 03:20:20|432.4|429.8|432.59|429.99|432.59|429.99|432.4|429.8|0
1643080830000|2022-01-25 03:20:30|432.4|429.8|431.24|428.64|432.4|429.8|431.24|428.64|0
1643080840000|2022-01-25 03:20:40|431.52|428.92|431.62|429.02|431.82|429.22|431.52|428.92|0
1643080850000|2022-01-25 03:20:50|431.82|429.22|431.43|428.83|431.82|429.22|431.43|428.83|0
1643080860000|2022-01-25 03:21:00|431.33|428.73|430.85|428.25|431.33|428.73|430.85|428.25|0
1643080870000|2022-01-25 03:21:10|431.05|428.45|431.62|429.02|431.82|429.22|431.05|428.45|0
1643080880000|2022-01-25 03:21:20|431.82|429.22|432.01|429.41|432.01|429.41|431.82|429.22|0
1643080890000|2022-01-25 03:21:30|432.2|429.6|432.2|429.6|432.39|429.79|432.2|429.6|0
1643080900000|2022-01-25 03:21:40|431.91|429.31|432.2|429.6|432.2|429.6|431.91|429.31|0
1643080910000|2022-01-25 03:21:50|432.1|429.5|432.01|429.41|432.1|429.5|432.01|429.41|0
1643080920000|2022-01-25 03:22:00|431.91|429.31|432.01|429.41|432.01|429.41|431.91|429.31|0
1643080930000|2022-01-25 03:22:10|431.91|429.31|431.62|429.02|431.91|429.31|431.62|429.02|0
1643080940000|2022-01-25 03:22:20|431.81|429.21|431.71|429.11|431.81|429.21|431.62|429.02|0
1643080950000|2022-01-25 03:22:30|431.43|428.83|431.62|429.02|431.71|429.11|431.43|428.83|0
1643080960000|2022-01-25 03:22:40|431.43|428.83|432.59|429.99|432.59|429.99|431.24|428.64|0
1643080970000|2022-01-25 03:22:50|432.39|429.79|432.49|429.89|432.49|429.89|432.2|429.6|0
1643080980000|2022-01-25 03:23:00|432.59|429.99|432.59|429.99|433.06|430.46|432.59|429.99|0
1643080990000|2022-01-25 03:23:10|432.39|429.79|432.39|429.79|432.39|429.79|432.01|429.41|0
1643081000000|2022-01-25 03:23:20|432.48|429.88|432.48|429.88|432.58|429.98|432.48|429.88|0
1643081010000|2022-01-25 03:23:30|432.39|429.79|432.48|429.88|432.78|430.18|432.39|429.79|0
1643081020000|2022-01-25 03:23:40|432.58|429.98|433.55|430.95|433.55|430.95|432.58|429.98|0
1643081030000|2022-01-25 03:23:50|433.36|430.76|433.36|430.76|433.55|430.95|433.36|430.76|0
1643081050000|2022-01-25 03:24:10|433.55|430.95|433.16|430.56|433.55|430.95|433.16|430.56|0
1643081060000|2022-01-25 03:24:20|432.97|430.37|432.97|430.37|432.97|430.37|432.87|430.27|0
1643081070000|2022-01-25 03:24:30|432.87|430.27|432.2|429.6|432.87|430.27|432.2|429.6|0
1643081080000|2022-01-25 03:24:40|432.39|429.79|432.58|429.98|432.58|429.98|432.39|429.79|0
1643081090000|2022-01-25 03:24:50|432.39|429.79|432.2|429.6|432.39|429.79|432.2|429.6|0
1643081100000|2022-01-25 03:25:00|431.81|429.21|431.81|429.21|431.81|429.21|431.23|428.63|0
1643081110000|2022-01-25 03:25:10|432|429.4|432.1|429.5|432.2|429.6|432|429.4|0
1643081120000|2022-01-25 03:25:20|431.81|429.21|431.81|429.21|431.81|429.21|431.81|429.21|0
1643081130000|2022-01-25 03:25:30|432.2|429.6|432.39|429.79|432.39|429.79|432.2|429.6|0
1643081140000|2022-01-25 03:25:40|432.29|429.69|432.48|429.88|432.48|429.88|432.2|429.6|0
1643081150000|2022-01-25 03:25:50|432.2|429.6|432.39|429.79|432.39|429.79|432.2|429.6|0
1643081160000|2022-01-25 03:26:00|432|429.4|431.81|429.21|432|429.4|431.81|429.21|0
1643081170000|2022-01-25 03:26:10|432|429.4|432.2|429.6|432.2|429.6|432|429.4|0
1643081180000|2022-01-25 03:26:20|432|429.4|432.29|429.69|432.29|429.69|432|429.4|0
1643081190000|2022-01-25 03:26:30|432.39|429.79|432|429.4|432.39|429.79|432|429.4|0
1643081200000|2022-01-25 03:26:40|431.71|429.11|431.42|428.82|431.71|429.11|431.42|428.82|0
1643081210000|2022-01-25 03:26:50|430.65|428.05|430.85|428.25|431.04|428.44|430.65|428.05|0
1643081220000|2022-01-25 03:27:00|431.04|428.44|431.23|428.63|431.23|428.63|431.04|428.44|0
1643081230000|2022-01-25 03:27:10|431.42|428.82|431.62|429.02|431.71|429.11|431.42|428.82|0
1643081240000|2022-01-25 03:27:20|432|429.4|432|429.4|432.29|429.69|432|429.4|0
1643081250000|2022-01-25 03:27:30|431.81|429.21|431.81|429.21|431.81|429.21|431.62|429.02|0
1643081260000|2022-01-25 03:27:40|432|429.4|431.81|429.21|432|429.4|431.81|429.21|0
1643081270000|2022-01-25 03:27:50|431.9|429.3|431.81|429.21|432|429.4|431.81|429.21|0
1643081280000|2022-01-25 03:28:00|431.52|428.92|431.23|428.63|431.62|429.02|431.23|428.63|0
1643081290000|2022-01-25 03:28:10|431.13|428.53|431.62|429.02|431.62|429.02|431.04|428.44|0
1643081300000|2022-01-25 03:28:20|431.42|428.82|431.13|428.53|431.42|428.82|431.13|428.53|0
1643081310000|2022-01-25 03:28:30|431.23|428.63|431.04|428.44|431.23|428.63|431.04|428.44|0
1643081320000|2022-01-25 03:28:40|430.84|428.24|431.23|428.63|431.23|428.63|430.65|428.05|0
1643081330000|2022-01-25 03:28:50|431.42|428.82|431.61|429.01|431.62|429.02|431.42|428.82|0
1643081340000|2022-01-25 03:29:00|431.32|428.72|431.81|429.21|431.81|429.21|431.32|428.72|0
1643081350000|2022-01-25 03:29:10|432|429.4|432|429.4|432|429.4|432|429.4|0
1643081360000|2022-01-25 03:29:20|431.81|429.21|432|429.4|432|429.4|431.81|429.21|0
1643081370000|2022-01-25 03:29:30|431.81|429.21|431.51|428.91|431.9|429.3|431.51|428.91|0
1643081380000|2022-01-25 03:29:40|431.61|429.01|431.51|428.91|431.81|429.21|431.51|428.91|0
1643081390000|2022-01-25 03:29:50|431.61|429.01|432.28|429.68|432.28|429.68|431.61|429.01|0
1643081400000|2022-01-25 03:30:00|432.19|429.59|433.16|430.56|433.16|430.56|432.19|429.59|0
1643081410000|2022-01-25 03:30:10|432.77|430.17|432.38|429.78|433.06|430.46|432.38|429.78|0
1643081420000|2022-01-25 03:30:20|432|429.4|432|429.4|432|429.4|432|429.4|0
1643081430000|2022-01-25 03:30:30|432.09|429.49|432.38|429.78|432.38|429.78|432.09|429.49|0
1643081440000|2022-01-25 03:30:40|432.58|429.98|432.58|429.98|432.58|429.98|432.58|429.98|0
1643081450000|2022-01-25 03:30:50|432.67|430.07|433.16|430.56|433.16|430.56|432.67|430.07|0
1643081460000|2022-01-25 03:31:00|433.35|430.75|433.25|430.65|433.35|430.75|433.25|430.65|0
1643081470000|2022-01-25 03:31:10|433.35|430.75|433.54|430.94|433.54|430.94|433.35|430.75|0
1643081480000|2022-01-25 03:31:20|433.35|430.75|433.54|430.94|433.54|430.94|433.15|430.55|0
1643081490000|2022-01-25 03:31:30|433.63|431.03|433.35|430.75|433.73|431.13|433.35|430.75|0
1643081500000|2022-01-25 03:31:40|433.44|430.84|433.44|430.84|433.54|430.94|433.44|430.84|0
1643081510000|2022-01-25 03:31:50|433.35|430.75|433.35|430.75|433.35|430.75|433.35|430.75|0
1643081520000|2022-01-25 03:32:00|433.15|430.55|432.96|430.36|433.15|430.55|432.96|430.36|0
1643081530000|2022-01-25 03:32:10|432.77|430.17|432.58|429.98|432.77|430.17|432.38|429.78|0
1643081540000|2022-01-25 03:32:20|432.47|429.87|432.38|429.78|432.47|429.87|432.19|429.59|0
1643081550000|2022-01-25 03:32:30|432.19|429.59|432|429.4|432.19|429.59|432|429.4|0
1643081560000|2022-01-25 03:32:40|432.19|429.59|431.42|428.82|432.19|429.59|431.42|428.82|0
1643081570000|2022-01-25 03:32:50|431.61|429.01|431.61|429.01|431.9|429.3|431.61|429.01|0
1643081580000|2022-01-25 03:33:00|431.7|429.1|431.23|428.63|431.7|429.1|431.23|428.63|0
1643081590000|2022-01-25 03:33:10|430.84|428.24|430.65|428.05|430.84|428.24|430.26|427.66|0
1643081600000|2022-01-25 03:33:20|431.12|428.52|431.61|429.01|431.61|429.01|431.12|428.52|0
1643081610000|2022-01-25 03:33:30|432|429.4|432.38|429.78|432.38|429.78|432|429.4|0
1643081620000|2022-01-25 03:33:40|432.28|429.68|432.19|429.59|432.28|429.68|432.19|429.59|0
1643081630000|2022-01-25 03:33:50|432|429.4|431.8|429.2|432|429.4|431.61|429.01|0
1643081640000|2022-01-25 03:34:00|431.61|429.01|430.84|428.24|431.61|429.01|430.84|428.24|0
1643081650000|2022-01-25 03:34:10|431.22|428.62|430.84|428.24|431.22|428.62|430.84|428.24|0
1643081660000|2022-01-25 03:34:20|430.93|428.33|431.22|428.62|431.22|428.62|430.93|428.33|0
1643081670000|2022-01-25 03:34:30|431.03|428.43|431.22|428.62|431.22|428.62|431.03|428.43|0
1643081680000|2022-01-25 03:34:40|431.12|428.52|431.03|428.43|431.12|428.52|431.03|428.43|0
1643081690000|2022-01-25 03:34:50|430.84|428.24|429.11|426.51|430.84|428.24|429.11|426.51|0
1643081700000|2022-01-25 03:35:00|429.3|426.7|429.3|426.7|429.3|426.7|429.11|426.51|0
1643081710000|2022-01-25 03:35:10|429.49|426.89|429.49|426.89|429.49|426.89|429.3|426.7|0
1643081720000|2022-01-25 03:35:20|429.39|426.79|429.3|426.7|429.49|426.89|429.3|426.7|0
1643081730000|2022-01-25 03:35:30|429.2|426.6|430.35|427.75|430.35|427.75|429.2|426.6|0
1643081740000|2022-01-25 03:35:40|430.26|427.66|430.26|427.66|430.26|427.66|429.87|427.27|0
1643081750000|2022-01-25 03:35:50|430.07|427.47|429.49|426.89|430.07|427.47|429.49|426.89|0
1643081760000|2022-01-25 03:36:00|429.3|426.7|429.49|426.89|429.49|426.89|429.11|426.51|0
1643081770000|2022-01-25 03:36:10|430.07|427.47|430.07|427.47|430.07|427.47|429.87|427.27|0
1643081780000|2022-01-25 03:36:20|429.87|427.27|430.07|427.47|430.16|427.56|429.87|427.27|0
1643081790000|2022-01-25 03:36:30|429.97|427.37|430.45|427.85|430.45|427.85|429.97|427.37|0
1643081800000|2022-01-25 03:36:40|431.03|428.43|430.64|428.04|431.03|428.43|430.64|428.04|0
1643081810000|2022-01-25 03:36:50|430.84|428.24|430.45|427.85|430.84|428.24|430.45|427.85|0
1643081820000|2022-01-25 03:37:00|430.64|428.04|429.97|427.37|430.64|428.04|429.97|427.37|0
1643081830000|2022-01-25 03:37:10|429.87|427.27|429.87|427.27|429.87|427.27|429.68|427.08|0
1643081840000|2022-01-25 03:37:20|429.68|427.08|429.3|426.7|429.68|427.08|429.3|426.7|0
1643081850000|2022-01-25 03:37:30|429.49|426.89|429.58|426.98|429.68|427.08|429.49|426.89|0
1643081860000|2022-01-25 03:37:40|429.49|426.89|429.68|427.08|429.77|427.17|429.49|426.89|0
1643081870000|2022-01-25 03:37:50|429.87|427.27|430.06|427.46|430.06|427.46|429.87|427.27|0
1643081880000|2022-01-25 03:38:00|430.64|428.04|430.45|427.85|430.64|428.04|430.26|427.66|0
1643081890000|2022-01-25 03:38:10|430.64|428.04|430.45|427.85|430.64|428.04|430.45|427.85|0
1643081900000|2022-01-25 03:38:20|430.83|428.23|430.64|428.04|430.83|428.23|430.64|428.04|0
1643081910000|2022-01-25 03:38:30|430.35|427.75|430.35|427.75|430.54|427.94|430.35|427.75|0
1643081920000|2022-01-25 03:38:40|429.96|427.36|430.26|427.66|430.26|427.66|429.96|427.36|0
1643081930000|2022-01-25 03:38:50|430.64|428.04|429.19|426.59|430.64|428.04|429.19|426.59|0
1643081940000|2022-01-25 03:39:00|429.77|427.17|429.96|427.36|429.96|427.36|429.77|427.17|0
1643081950000|2022-01-25 03:39:10|429.77|427.17|430.06|427.46|430.06|427.46|429.77|427.17|0
1643081960000|2022-01-25 03:39:20|430.26|427.66|430.45|427.85|430.45|427.85|430.26|427.66|0
1643081970000|2022-01-25 03:39:30|430.83|428.23|431.03|428.43|431.03|428.43|430.83|428.23|0
1643081980000|2022-01-25 03:39:40|431.89|429.29|431.8|429.2|431.89|429.29|431.41|428.81|0
1643082000000|2022-01-25 03:40:00|431.99|429.39|432.37|429.77|432.57|429.97|431.99|429.39|0
1643082010000|2022-01-25 03:40:10|432.47|429.87|432.76|430.16|432.76|430.16|432.47|429.87|0
1643082020000|2022-01-25 03:40:20|432.57|429.97|432.66|430.06|432.66|430.06|432.47|429.87|0
1643082030000|2022-01-25 03:40:30|432.95|430.35|433.34|430.74|433.34|430.74|432.95|430.35|0
1643082040000|2022-01-25 03:40:40|433.14|430.54|432.76|430.16|433.14|430.54|432.66|430.06|0
1643082050000|2022-01-25 03:40:50|432.57|429.97|432.57|429.97|432.57|429.97|432.47|429.87|0
1643082060000|2022-01-25 03:41:00|432.76|430.16|432.95|430.35|432.95|430.35|432.57|429.97|0
1643082070000|2022-01-25 03:41:10|432.85|430.25|432.95|430.35|432.95|430.35|432.76|430.16|0
1643082080000|2022-01-25 03:41:20|433.14|430.54|432.85|430.25|433.34|430.74|432.85|430.25|0
1643082090000|2022-01-25 03:41:30|432.76|430.16|432.95|430.35|432.95|430.35|432.76|430.16|0
1643082100000|2022-01-25 03:41:40|433.04|430.44|433.14|430.54|433.14|430.54|433.04|430.44|0
1643082110000|2022-01-25 03:41:50|432.56|429.96|432.56|429.96|432.56|429.96|432.18|429.58|0
1643082120000|2022-01-25 03:42:00|432.76|430.16|432.76|430.16|432.76|430.16|432.66|430.06|0
1643082130000|2022-01-25 03:42:10|432.46|429.86|432.37|429.77|432.56|429.96|432.37|429.77|0
1643082140000|2022-01-25 03:42:20|432.76|430.16|432.76|430.16|432.76|430.16|432.76|430.16|0
1643082150000|2022-01-25 03:42:30|432.95|430.35|432.76|430.16|432.95|430.35|432.76|430.16|0
1643082160000|2022-01-25 03:42:40|432.85|430.25|432.76|430.16|432.85|430.25|432.76|430.16|0
1643082170000|2022-01-25 03:42:50|432.95|430.35|434.49|431.89|434.49|431.89|432.95|430.35|0
1643082180000|2022-01-25 03:43:00|434.39|431.79|434.69|432.09|434.69|432.09|434.39|431.79|0
1643082190000|2022-01-25 03:43:10|434.88|432.28|434.39|431.79|434.88|432.28|434.01|431.41|0
1643082200000|2022-01-25 03:43:20|433.72|431.12|433.72|431.12|433.72|431.12|433.72|431.12|0
1643082210000|2022-01-25 03:43:30|433.23|430.63|434.69|432.09|434.69|432.09|433.23|430.63|0
1643082220000|2022-01-25 03:43:40|434.88|432.28|437.01|434.41|437.01|434.41|434.88|432.28|0
1643082230000|2022-01-25 03:43:50|436.62|434.02|435.65|433.05|436.62|434.02|435.46|432.86|0
1643082240000|2022-01-25 03:44:00|435.94|433.34|435.94|433.34|435.94|433.34|435.85|433.25|0
1643082250000|2022-01-25 03:44:10|435.55|432.95|435.46|432.86|435.55|432.95|435.27|432.67|0
1643082260000|2022-01-25 03:44:20|435.27|432.67|434.49|431.89|435.27|432.67|434.49|431.89|0
1643082270000|2022-01-25 03:44:30|434.3|431.7|434.3|431.7|434.39|431.79|434.3|431.7|0
1643082280000|2022-01-25 03:44:40|434.39|431.79|434.69|432.09|434.69|432.09|434.2|431.6|0
1643082290000|2022-01-25 03:44:50|434.11|431.51|434.01|431.41|434.11|431.51|434.01|431.41|0
1643082300000|2022-01-25 03:45:00|433.43|430.83|432.95|430.35|433.43|430.83|432.75|430.15|0
1643082310000|2022-01-25 03:45:10|432.75|430.15|432.95|430.35|432.95|430.35|432.75|430.15|0
1643082320000|2022-01-25 03:45:20|433.53|430.93|433.04|430.44|433.53|430.93|433.04|430.44|0
1643082330000|2022-01-25 03:45:30|433.23|430.63|433.33|430.73|433.53|430.93|433.23|430.63|0
1643082340000|2022-01-25 03:45:40|433.53|430.93|433.62|431.02|433.62|431.02|433.33|430.73|0
1643082350000|2022-01-25 03:45:50|433.33|430.73|433.42|430.82|433.42|430.82|433.33|430.73|0
1643082360000|2022-01-25 03:46:00|433.33|430.73|432.95|430.35|433.33|430.73|432.85|430.25|0
1643082370000|2022-01-25 03:46:10|432.75|430.15|432.85|430.25|432.85|430.25|432.75|430.15|0
1643082380000|2022-01-25 03:46:20|432.75|430.15|432.37|429.77|432.75|430.15|432.17|429.57|0
1643082390000|2022-01-25 03:46:30|432.75|430.15|432.95|430.35|433.04|430.44|432.75|430.15|0
1643082400000|2022-01-25 03:46:40|432.85|430.25|433.04|430.44|433.04|430.44|432.85|430.25|0
1643082410000|2022-01-25 03:46:50|432.95|430.35|432.17|429.57|432.95|430.35|432.17|429.57|0
1643082420000|2022-01-25 03:47:00|431.98|429.38|431.88|429.28|431.98|429.38|431.88|429.28|0
1643082430000|2022-01-25 03:47:10|431.79|429.19|431.4|428.8|431.79|429.19|431.4|428.8|0
1643082440000|2022-01-25 03:47:20|431.59|428.99|431.59|428.99|431.79|429.19|431.59|428.99|0
1643082450000|2022-01-25 03:47:30|431.21|428.61|430.44|427.84|431.21|428.61|430.44|427.84|0
1643082460000|2022-01-25 03:47:40|430.15|427.55|429.86|427.26|430.15|427.55|429.86|427.26|0
1643082470000|2022-01-25 03:47:50|430.15|427.55|429.95|427.35|430.15|427.55|429.95|427.35|0
1643082480000|2022-01-25 03:48:00|429.67|427.07|430.05|427.45|430.25|427.65|429.48|426.88|0
1643082490000|2022-01-25 03:48:10|430.25|427.65|430.05|427.45|430.25|427.65|430.05|427.45|0
1643082500000|2022-01-25 03:48:20|429.86|427.26|430.63|428.03|430.82|428.22|429.86|427.26|0
1643082510000|2022-01-25 03:48:30|430.44|427.84|430.34|427.74|430.44|427.84|430.25|427.65|0
1643082520000|2022-01-25 03:48:40|430.44|427.84|431.02|428.42|431.02|428.42|430.44|427.84|0
1643082530000|2022-01-25 03:48:50|431.11|428.51|431.11|428.51|431.11|428.51|431.02|428.42|0
1643082540000|2022-01-25 03:49:00|431.02|428.42|431.11|428.51|431.11|428.51|430.63|428.03|0
1643082550000|2022-01-25 03:49:10|431.02|428.42|430.34|427.74|431.02|428.42|430.34|427.74|0
1643082560000|2022-01-25 03:49:20|430.05|427.45|429.57|426.97|430.05|427.45|429.57|426.97|0
1643082570000|2022-01-25 03:49:30|429.48|426.88|429.47|426.87|429.67|427.07|429.47|426.87|0
1643082580000|2022-01-25 03:49:40|429.57|426.97|429.09|426.49|429.57|426.97|429.09|426.49|0
1643082590000|2022-01-25 03:49:50|429.28|426.68|429.47|426.87|429.47|426.87|429.28|426.68|0
1643082600000|2022-01-25 03:50:00|429.67|427.07|429.67|427.07|429.67|427.07|429.67|427.07|0
1643082610000|2022-01-25 03:50:10|429.47|426.87|429.67|427.07|429.67|427.07|429.28|426.68|0
1643082620000|2022-01-25 03:50:20|429.86|427.26|429.67|427.07|429.86|427.26|429.67|427.07|0
1643082630000|2022-01-25 03:50:30|429.86|427.26|429.86|427.26|430.05|427.45|429.86|427.26|0
1643082640000|2022-01-25 03:50:40|429.57|426.97|429.57|426.97|429.57|426.97|429.57|426.97|0
1643082650000|2022-01-25 03:50:50|429.37|426.77|429.67|427.07|429.67|427.07|429.37|426.77|0
1643082660000|2022-01-25 03:51:00|429.37|426.77|429.47|426.87|429.47|426.87|429.37|426.77|0
1643082670000|2022-01-25 03:51:10|429.09|426.49|428.9|426.3|429.09|426.49|428.9|426.3|0
1643082680000|2022-01-25 03:51:20|429.09|426.49|429.57|426.97|429.57|426.97|429.09|426.49|0
1643082690000|2022-01-25 03:51:30|429.67|427.07|429.67|427.07|429.86|427.26|429.67|427.07|0
1643082700000|2022-01-25 03:51:40|429.47|426.87|429.56|426.96|429.56|426.96|429.47|426.87|0
1643082710000|2022-01-25 03:51:50|429.47|426.87|429.66|427.06|429.66|427.06|429.47|426.87|0
1643082720000|2022-01-25 03:52:00|429.86|427.26|429.86|427.26|429.86|427.26|429.76|427.16|0
1643082730000|2022-01-25 03:52:10|429.66|427.06|429.37|426.77|429.66|427.06|429.37|426.77|0
1643082740000|2022-01-25 03:52:20|429.47|426.87|429.66|427.06|429.86|427.26|429.47|426.87|0
1643082750000|2022-01-25 03:52:30|429.86|427.26|429.86|427.26|429.86|427.26|429.86|427.26|0
1643082770000|2022-01-25 03:52:50|429.76|427.16|429.76|427.16|429.76|427.16|429.76|427.16|0
1643082780000|2022-01-25 03:53:00|429.66|427.06|429.66|427.06|429.66|427.06|429.47|426.87|0
1643082790000|2022-01-25 03:53:10|429.76|427.16|429.28|426.68|429.76|427.16|429.28|426.68|0
1643082800000|2022-01-25 03:53:20|429.47|426.87|429.47|426.87|429.47|426.87|429.47|426.87|0
1643082810000|2022-01-25 03:53:30|429.66|427.06|429.66|427.06|429.66|427.06|429.66|427.06|0
1643082830000|2022-01-25 03:53:50|429.56|426.96|429.66|427.06|429.66|427.06|429.28|426.68|0
1643082840000|2022-01-25 03:54:00|429.47|426.87|429.75|427.15|429.75|427.15|429.47|426.87|0
1643082850000|2022-01-25 03:54:10|429.85|427.25|429.85|427.25|429.85|427.25|429.66|427.06|0
1643082860000|2022-01-25 03:54:20|429.66|427.06|429.66|427.06|429.66|427.06|429.47|426.87|0
1643082870000|2022-01-25 03:54:30|429.56|426.96|429.66|427.06|429.66|427.06|429.56|426.96|0
1643082880000|2022-01-25 03:54:40|429.47|426.87|429.37|426.77|429.47|426.87|429.37|426.77|0
1643082890000|2022-01-25 03:54:50|429.28|426.68|429.28|426.68|429.28|426.68|429.18|426.58|0
1643082900000|2022-01-25 03:55:00|429.47|426.87|429.47|426.87|429.47|426.87|429.47|426.87|0
1643082910000|2022-01-25 03:55:10|429.37|426.77|429.37|426.77|429.37|426.77|429.28|426.68|0
1643082920000|2022-01-25 03:55:20|429.47|426.87|429.75|427.15|429.85|427.25|429.47|426.87|0
1643082930000|2022-01-25 03:55:30|429.85|427.25|429.47|426.87|429.85|427.25|429.47|426.87|0
1643082940000|2022-01-25 03:55:40|429.56|426.96|429.66|427.06|429.66|427.06|429.56|426.96|0
1643082950000|2022-01-25 03:55:50|429.85|427.25|429.66|427.06|429.85|427.25|429.66|427.06|0
1643082960000|2022-01-25 03:56:00|429.47|426.87|429.85|427.25|429.85|427.25|429.47|426.87|0
1643082980000|2022-01-25 03:56:20|429.56|426.96|429.66|427.06|429.66|427.06|429.56|426.96|0
1643082990000|2022-01-25 03:56:30|429.85|427.25|429.85|427.25|429.85|427.25|429.85|427.25|0
1643083000000|2022-01-25 03:56:40|429.47|426.87|429.17|426.57|429.47|426.87|429.17|426.57|0
1643083010000|2022-01-25 03:56:50|428.89|426.29|429.08|426.48|429.08|426.48|428.89|426.29|0
1643083020000|2022-01-25 03:57:00|428.89|426.29|429.17|426.57|429.17|426.57|428.89|426.29|0
1643083030000|2022-01-25 03:57:10|429.27|426.67|428.89|426.29|429.27|426.67|428.89|426.29|0
1643083040000|2022-01-25 03:57:20|428.79|426.19|428.79|426.19|428.89|426.29|428.79|426.19|0
1643083050000|2022-01-25 03:57:30|428.7|426.1|428.6|426|428.7|426.1|428.6|426|0
1643083060000|2022-01-25 03:57:40|428.7|426.1|429.08|426.48|429.08|426.48|428.7|426.1|0
1643083070000|2022-01-25 03:57:50|429.27|426.67|429.27|426.67|429.27|426.67|429.27|426.67|0
1643083080000|2022-01-25 03:58:00|429.17|426.57|429.47|426.87|429.47|426.87|429.17|426.57|0
1643083090000|2022-01-25 03:58:10|429.66|427.06|429.66|427.06|429.85|427.25|429.66|427.06|0
1643083110000|2022-01-25 03:58:30|429.37|426.77|429.27|426.67|429.37|426.77|429.27|426.67|0
1643083120000|2022-01-25 03:58:40|429.46|426.86|429.66|427.06|429.66|427.06|429.46|426.86|0
1643083130000|2022-01-25 03:58:50|429.85|427.25|429.85|427.25|429.85|427.25|429.66|427.06|0
1643083140000|2022-01-25 03:59:00|429.75|427.15|429.56|426.96|429.75|427.15|429.56|426.96|0
1643083150000|2022-01-25 03:59:10|429.66|427.06|429.66|427.06|429.66|427.06|429.66|427.06|0
1643083160000|2022-01-25 03:59:20|429.36|426.76|428.98|426.38|429.36|426.76|428.98|426.38|0
1643083170000|2022-01-25 03:59:30|428.89|426.29|429.46|426.86|429.46|426.86|428.89|426.29|0
1643083180000|2022-01-25 03:59:40|429.66|427.06|429.85|427.25|429.85|427.25|429.66|427.06|0
1643083190000|2022-01-25 03:59:50|429.56|426.96|429.66|427.06|429.66|427.06|429.46|426.86|0
1643083200000|2022-01-25 04:00:00|429.75|427.15|429.46|426.86|429.75|427.15|429.46|426.86|0
1643083210000|2022-01-25 04:00:10|429.66|427.06|429.66|427.06|429.66|427.06|429.66|427.06|0
1643083220000|2022-01-25 04:00:20|429.27|426.67|429.27|426.67|429.27|426.67|429.08|426.48|0
1643083230000|2022-01-25 04:00:30|429.17|426.57|429.27|426.67|429.27|426.67|429.17|426.57|0
1643083240000|2022-01-25 04:00:40|429.08|426.48|428.98|426.38|429.08|426.48|428.98|426.38|0
1643083250000|2022-01-25 04:00:50|428.89|426.29|429.17|426.57|429.17|426.57|428.89|426.29|0
1643083260000|2022-01-25 04:01:00|429.27|426.67|428.89|426.29|429.27|426.67|428.89|426.29|0
1643083270000|2022-01-25 04:01:10|428.69|426.09|428.69|426.09|428.69|426.09|428.69|426.09|0
1643083280000|2022-01-25 04:01:20|428.31|425.71|428.31|425.71|428.31|425.71|428.31|425.71|0
1643083290000|2022-01-25 04:01:30|428.5|425.9|428.5|425.9|428.5|425.9|428.5|425.9|0
1643083300000|2022-01-25 04:01:40|428.31|425.71|428.69|426.09|428.69|426.09|428.31|425.71|0
1643083310000|2022-01-25 04:01:50|428.88|426.28|428.88|426.28|429.08|426.48|428.88|426.28|0
1643083320000|2022-01-25 04:02:00|429.27|426.67|429.27|426.67|429.65|427.05|429.27|426.67|0
1643083330000|2022-01-25 04:02:10|429.17|426.57|429.17|426.57|429.17|426.57|429.17|426.57|0
1643083340000|2022-01-25 04:02:20|429.65|427.05|429.46|426.86|429.65|427.05|429.27|426.67|0
1643083350000|2022-01-25 04:02:30|429.27|426.67|429.27|426.67|429.27|426.67|429.27|426.67|0
1643083360000|2022-01-25 04:02:40|428.4|425.8|428.59|425.99|428.59|425.99|428.4|425.8|0
1643083370000|2022-01-25 04:02:50|428.5|425.9|428.5|425.9|428.5|425.9|428.31|425.71|0
1643083380000|2022-01-25 04:03:00|428.69|426.09|428.69|426.09|428.69|426.09|428.5|425.9|0
1643083390000|2022-01-25 04:03:10|428.5|425.9|428.59|425.99|428.59|425.99|428.5|425.9|0
1643083400000|2022-01-25 04:03:20|428.69|426.09|428.69|426.09|428.88|426.28|428.69|426.09|0
1643083410000|2022-01-25 04:03:30|428.88|426.28|429.08|426.48|429.08|426.48|428.69|426.09|0
1643083420000|2022-01-25 04:03:40|429.27|426.67|429.07|426.47|429.27|426.67|429.07|426.47|0
1643083430000|2022-01-25 04:03:50|429.46|426.86|429.65|427.05|429.65|427.05|429.46|426.86|0
1643083440000|2022-01-25 04:04:00|429.07|426.47|429.84|427.24|429.84|427.24|429.07|426.47|0
1643083450000|2022-01-25 04:04:10|429.65|427.05|428.69|426.09|429.65|427.05|428.69|426.09|0
1643083460000|2022-01-25 04:04:20|428.31|425.71|428.5|425.9|428.5|425.9|428.31|425.71|0
1643083470000|2022-01-25 04:04:30|428.31|425.71|428.31|425.71|428.31|425.71|428.31|425.71|0
1643083490000|2022-01-25 04:04:50|428.3|425.7|428.3|425.7|428.3|425.7|428.3|425.7|0
1643083510000|2022-01-25 04:05:10|428.5|425.9|428.5|425.9|428.5|425.9|428.5|425.9|0
1643083520000|2022-01-25 04:05:20|428.69|426.09|428.3|425.7|428.69|426.09|428.3|425.7|0
1643083550000|2022-01-25 04:05:50|428.4|425.8|428.3|425.7|428.4|425.8|428.3|425.7|0
1643083560000|2022-01-25 04:06:00|428.5|425.9|428.5|425.9|428.5|425.9|428.5|425.9|0
1643083580000|2022-01-25 04:06:20|428.88|426.28|429.07|426.47|429.07|426.47|428.69|426.09|0
1643083590000|2022-01-25 04:06:30|428.88|426.28|428.88|426.28|428.88|426.28|428.88|426.28|0
1643083600000|2022-01-25 04:06:40|428.69|426.09|428.5|425.9|428.69|426.09|428.5|425.9|0
1643083610000|2022-01-25 04:06:50|428.3|425.7|427.92|425.32|428.3|425.7|427.92|425.32|0
1643083620000|2022-01-25 04:07:00|428.11|425.51|428.11|425.51|428.11|425.51|428.11|425.51|0
1643083630000|2022-01-25 04:07:10|428.3|425.7|428.39|425.79|428.39|425.79|428.3|425.7|0
1643083640000|2022-01-25 04:07:20|428.11|425.51|428.49|425.89|428.49|425.89|428.11|425.51|0
1643083650000|2022-01-25 04:07:30|428.69|426.09|428.69|426.09|428.88|426.28|428.69|426.09|0
1643083660000|2022-01-25 04:07:40|428.49|425.89|428.49|425.89|428.49|425.89|428.49|425.89|0
1643083670000|2022-01-25 04:07:50|428.69|426.09|428.88|426.28|428.88|426.28|428.69|426.09|0
1643083680000|2022-01-25 04:08:00|429.07|426.47|428.88|426.28|429.07|426.47|428.69|426.09|0
1643083690000|2022-01-25 04:08:10|428.3|425.7|428.49|425.89|428.49|425.89|428.3|425.7|0
1643083700000|2022-01-25 04:08:20|428.88|426.28|429.84|427.24|429.84|427.24|428.88|426.28|0
1643083710000|2022-01-25 04:08:30|430.42|427.82|431.19|428.59|431.19|428.59|430.42|427.82|0
1643083720000|2022-01-25 04:08:40|430.99|428.39|430.61|428.01|431.19|428.59|430.61|428.01|0
1643083730000|2022-01-25 04:08:50|430.8|428.2|430.89|428.29|431.19|428.59|430.8|428.2|0
1643083740000|2022-01-25 04:09:00|430.99|428.39|430.89|428.29|430.99|428.39|430.89|428.29|0
1643083750000|2022-01-25 04:09:10|430.7|428.1|430.99|428.39|430.99|428.39|430.7|428.1|0
1643083760000|2022-01-25 04:09:20|431.38|428.78|431.76|429.16|431.76|429.16|431.38|428.78|0
1643083770000|2022-01-25 04:09:30|431.57|428.97|432.34|429.74|432.63|430.03|431.57|428.97|0
1643083780000|2022-01-25 04:09:40|432.15|429.55|432.15|429.55|432.15|429.55|432.05|429.45|0
1643083790000|2022-01-25 04:09:50|432.05|429.45|432.15|429.55|432.15|429.55|432.05|429.45|0
1643083800000|2022-01-25 04:10:00|432.05|429.45|432.05|429.45|432.05|429.45|432.05|429.45|0
1643083810000|2022-01-25 04:10:10|431.76|429.16|431.38|428.78|431.76|429.16|431.38|428.78|0
1643083820000|2022-01-25 04:10:20|430.99|428.39|431.18|428.58|431.18|428.58|430.89|428.29|0
1643083830000|2022-01-25 04:10:30|430.89|428.29|431.57|428.97|431.57|428.97|430.89|428.29|0
1643083840000|2022-01-25 04:10:40|431.38|428.78|431.57|428.97|431.57|428.97|431.38|428.78|0
1643083850000|2022-01-25 04:10:50|432.15|429.55|432.15|429.55|432.15|429.55|432.15|429.55|0
1643083860000|2022-01-25 04:11:00|431.95|429.35|431.76|429.16|431.95|429.35|431.57|428.97|0
1643083870000|2022-01-25 04:11:10|431.47|428.87|431.57|428.97|431.57|428.97|431.47|428.87|0
1643083880000|2022-01-25 04:11:20|431.47|428.87|431.47|428.87|431.47|428.87|431.47|428.87|0
1643083890000|2022-01-25 04:11:30|431.08|428.48|431.08|428.48|431.18|428.58|431.08|428.48|0
1643083900000|2022-01-25 04:11:40|431.18|428.58|430.99|428.39|431.18|428.58|430.99|428.39|0
1643083910000|2022-01-25 04:11:50|430.8|428.2|430.8|428.2|430.8|428.2|430.8|428.2|0
1643083920000|2022-01-25 04:12:00|430.7|428.1|430.6|428|430.8|428.2|430.41|427.81|0
1643083930000|2022-01-25 04:12:10|430.8|428.2|430.5|427.9|430.8|428.2|430.5|427.9|0
1643083940000|2022-01-25 04:12:20|430.6|428|430.7|428.1|430.7|428.1|430.31|427.71|0
1643083950000|2022-01-25 04:12:30|430.6|428|431.37|428.77|431.37|428.77|430.6|428|0
1643083960000|2022-01-25 04:12:40|431.18|428.58|431.66|429.06|431.76|429.16|431.18|428.58|0
1643083970000|2022-01-25 04:12:50|431.57|428.97|430.7|428.1|431.57|428.97|430.7|428.1|0
1643083980000|2022-01-25 04:13:00|431.08|428.48|431.18|428.58|431.18|428.58|431.08|428.48|0
1643083990000|2022-01-25 04:13:10|430.99|428.39|430.8|428.2|430.99|428.39|430.8|428.2|0
1643084000000|2022-01-25 04:13:20|430.99|428.39|430.8|428.2|431.18|428.58|430.8|428.2|0
1643084010000|2022-01-25 04:13:30|430.7|428.1|430.22|427.62|430.7|428.1|430.22|427.62|0
1643084020000|2022-01-25 04:13:40|430.6|428|430.5|427.9|430.6|428|430.41|427.81|0
1643084030000|2022-01-25 04:13:50|430.12|427.52|430.03|427.43|430.22|427.62|430.03|427.43|0
1643084040000|2022-01-25 04:14:00|429.83|427.23|430.22|427.62|430.22|427.62|429.83|427.23|0
1643084050000|2022-01-25 04:14:10|429.83|427.23|430.12|427.52|430.12|427.52|429.83|427.23|0
1643084060000|2022-01-25 04:14:20|430.03|427.43|429.92|427.32|430.03|427.43|429.83|427.23|0
1643084070000|2022-01-25 04:14:30|429.54|426.94|429.26|426.66|429.54|426.94|429.26|426.66|0
1643084080000|2022-01-25 04:14:40|429.64|427.04|429.64|427.04|429.83|427.23|429.64|427.04|0
1643084100000|2022-01-25 04:15:00|429.45|426.85|429.45|426.85|429.64|427.04|429.45|426.85|0
1643084110000|2022-01-25 04:15:10|429.25|426.65|429.83|427.23|429.83|427.23|429.25|426.65|0
1643084120000|2022-01-25 04:15:20|430.02|427.42|430.02|427.42|430.02|427.42|429.92|427.32|0
1643084130000|2022-01-25 04:15:30|430.22|427.62|430.22|427.62|430.22|427.62|430.22|427.62|0
1643084150000|2022-01-25 04:15:50|430.6|428|431.76|429.16|431.76|429.16|430.6|428|0
1643084160000|2022-01-25 04:16:00|432.33|429.73|432.33|429.73|432.62|430.02|432.14|429.54|0
1643084170000|2022-01-25 04:16:10|432.62|430.02|432.72|430.12|432.72|430.12|432.43|429.83|0
1643084180000|2022-01-25 04:16:20|432.62|430.02|432.72|430.12|432.91|430.31|432.62|430.02|0
1643084200000|2022-01-25 04:16:40|432.43|429.83|432.43|429.83|432.81|430.21|432.43|429.83|0
1643084210000|2022-01-25 04:16:50|431.95|429.35|431.95|429.35|432.14|429.54|431.85|429.25|0
1643084220000|2022-01-25 04:17:00|432.14|429.54|431.66|429.06|432.14|429.54|431.66|429.06|0
1643084230000|2022-01-25 04:17:10|431.56|428.96|431.95|429.35|431.95|429.35|431.56|428.96|0
1643084240000|2022-01-25 04:17:20|432.72|430.12|432.53|429.93|432.72|430.12|432.53|429.93|0
1643084250000|2022-01-25 04:17:30|432.62|430.02|432.91|430.31|432.91|430.31|432.62|430.02|0
1643084260000|2022-01-25 04:17:40|432.72|430.12|432.23|429.63|432.72|430.12|432.23|429.63|0
1643084270000|2022-01-25 04:17:50|432.14|429.54|432.04|429.44|432.14|429.54|431.95|429.35|0
1643084280000|2022-01-25 04:18:00|431.95|429.35|431.95|429.35|432.14|429.54|431.95|429.35|0
1643084290000|2022-01-25 04:18:10|431.85|429.25|431.95|429.35|432.14|429.54|431.85|429.25|0
1643084300000|2022-01-25 04:18:20|431.75|429.15|431.18|428.58|431.75|429.15|431.18|428.58|0
1643084310000|2022-01-25 04:18:30|431.08|428.48|431.18|428.58|431.18|428.58|431.08|428.48|0
1643084320000|2022-01-25 04:18:40|431.08|428.48|431.08|428.48|431.18|428.58|431.08|428.48|0
1643084330000|2022-01-25 04:18:50|430.79|428.19|430.88|428.28|430.98|428.38|430.69|428.09|0
1643084340000|2022-01-25 04:19:00|431.18|428.58|431.17|428.57|431.37|428.77|431.17|428.57|0
1643084350000|2022-01-25 04:19:10|431.07|428.47|430.88|428.28|431.07|428.47|430.88|428.28|0
1643084360000|2022-01-25 04:19:20|430.79|428.19|430.79|428.19|430.79|428.19|430.79|428.19|0
1643084370000|2022-01-25 04:19:30|431.17|428.57|430.88|428.28|431.17|428.57|430.88|428.28|0
1643084380000|2022-01-25 04:19:40|430.79|428.19|430.79|428.19|430.79|428.19|430.79|428.19|0
1643084390000|2022-01-25 04:19:50|430.98|428.38|430.88|428.28|430.98|428.38|430.88|428.28|0
1643084400000|2022-01-25 04:20:00|430.98|428.38|430.98|428.38|430.98|428.38|430.88|428.28|0
1643084410000|2022-01-25 04:20:10|431.17|428.57|430.79|428.19|431.17|428.57|430.79|428.19|0
1643084430000|2022-01-25 04:20:30|430.88|428.28|430.5|427.9|430.98|428.38|430.5|427.9|0
1643084440000|2022-01-25 04:20:40|430.02|427.42|430.02|427.42|430.02|427.42|429.83|427.23|0
1643084450000|2022-01-25 04:20:50|429.63|427.03|429.63|427.03|429.73|427.13|429.63|427.03|0
1643084460000|2022-01-25 04:21:00|429.73|427.13|430.02|427.42|430.02|427.42|429.73|427.13|0
1643084470000|2022-01-25 04:21:10|430.21|427.61|430.02|427.42|430.21|427.61|430.02|427.42|0
1643084480000|2022-01-25 04:21:20|429.92|427.32|430.69|428.09|430.69|428.09|429.92|427.32|0
1643084490000|2022-01-25 04:21:30|430.59|427.99|430.59|427.99|430.59|427.99|430.59|427.99|0
1643084500000|2022-01-25 04:21:40|430.69|428.09|430.69|428.09|430.69|428.09|430.69|428.09|0
1643084510000|2022-01-25 04:21:50|430.79|428.19|431.17|428.57|431.17|428.57|430.79|428.19|0
1643084520000|2022-01-25 04:22:00|430.98|428.38|431.17|428.57|431.36|428.76|430.98|428.38|0
1643084530000|2022-01-25 04:22:10|431.36|428.76|431.36|428.76|431.36|428.76|431.26|428.66|0
1643084540000|2022-01-25 04:22:20|431.46|428.86|430.98|428.38|431.46|428.86|430.98|428.38|0
1643084550000|2022-01-25 04:22:30|430.69|428.09|430.49|427.89|430.69|428.09|430.4|427.8|0
1643084560000|2022-01-25 04:22:40|430.59|427.99|430.59|427.99|430.59|427.99|430.3|427.7|0
1643084570000|2022-01-25 04:22:50|430.3|427.7|430.59|427.99|430.59|427.99|430.3|427.7|0
1643084580000|2022-01-25 04:23:00|430.4|427.8|430.4|427.8|430.59|427.99|430.4|427.8|0
1643084590000|2022-01-25 04:23:10|430.49|427.89|430.69|428.09|430.79|428.19|430.49|427.89|0
1643084600000|2022-01-25 04:23:20|430.59|427.99|430.49|427.89|430.59|427.99|430.49|427.89|0
1643084610000|2022-01-25 04:23:30|430.4|427.8|430.49|427.89|430.49|427.89|430.4|427.8|0
1643084620000|2022-01-25 04:23:40|430.4|427.8|430.78|428.18|430.78|428.18|430.4|427.8|0
1643084630000|2022-01-25 04:23:50|430.98|428.38|431.17|428.57|431.17|428.57|430.98|428.38|0
1643084640000|2022-01-25 04:24:00|431.07|428.47|431.07|428.47|431.17|428.57|430.88|428.28|0
1643084650000|2022-01-25 04:24:10|430.98|428.38|430.78|428.18|430.98|428.38|430.78|428.18|0
1643084660000|2022-01-25 04:24:20|430.88|428.28|430.59|427.99|430.88|428.28|430.59|427.99|0
1643084670000|2022-01-25 04:24:30|430.49|427.89|430.3|427.7|430.49|427.89|430.3|427.7|0
1643084680000|2022-01-25 04:24:40|430.4|427.8|430.4|427.8|430.4|427.8|430.4|427.8|0
1643084690000|2022-01-25 04:24:50|430.49|427.89|430.4|427.8|430.49|427.89|430.4|427.8|0
1643084700000|2022-01-25 04:25:00|430.21|427.61|430.21|427.61|430.21|427.61|430.21|427.61|0
1643084710000|2022-01-25 04:25:10|430.3|427.7|430.3|427.7|430.3|427.7|430.3|427.7|0
1643084720000|2022-01-25 04:25:20|430.21|427.61|430.59|427.99|430.59|427.99|430.21|427.61|0
1643084730000|2022-01-25 04:25:30|430.98|428.38|430.68|428.08|430.98|428.38|430.68|428.08|0
1643084740000|2022-01-25 04:25:40|430.78|428.18|430.59|427.99|430.78|428.18|430.59|427.99|0
1643084750000|2022-01-25 04:25:50|430.68|428.08|430.68|428.08|430.78|428.18|430.68|428.08|0
1643084760000|2022-01-25 04:26:00|430.78|428.18|430.78|428.18|430.78|428.18|430.59|427.99|0
1643084770000|2022-01-25 04:26:10|430.59|427.99|430.3|427.7|430.59|427.99|430.3|427.7|0
1643084780000|2022-01-25 04:26:20|430.59|427.99|431.17|428.57|431.17|428.57|430.59|427.99|0
1643084790000|2022-01-25 04:26:30|430.87|428.27|431.17|428.57|431.17|428.57|430.78|428.18|0
1643084810000|2022-01-25 04:26:50|430.97|428.37|430.78|428.18|431.17|428.57|430.78|428.18|0
1643084820000|2022-01-25 04:27:00|430.97|428.37|431.17|428.57|431.17|428.57|430.97|428.37|0
1643084830000|2022-01-25 04:27:10|430.97|428.37|430.97|428.37|430.97|428.37|430.97|428.37|0
1643084840000|2022-01-25 04:27:20|431.17|428.57|430.97|428.37|431.17|428.57|430.97|428.37|0
1643084860000|2022-01-25 04:27:40|430.78|428.18|430.59|427.99|430.78|428.18|430.59|427.99|0
1643084870000|2022-01-25 04:27:50|430.78|428.18|431.17|428.57|431.17|428.57|430.78|428.18|0
1643084880000|2022-01-25 04:28:00|430.97|428.37|430.97|428.37|430.97|428.37|430.97|428.37|0
1643084890000|2022-01-25 04:28:10|430.78|428.18|431.06|428.46|431.17|428.57|430.78|428.18|0
1643084900000|2022-01-25 04:28:20|430.97|428.37|430.97|428.37|430.97|428.37|430.87|428.27|0
1643084910000|2022-01-25 04:28:30|431.16|428.56|431.16|428.56|431.16|428.56|431.16|428.56|0
1643084970000|2022-01-25 04:29:30|430.97|428.37|430.97|428.37|430.97|428.37|430.97|428.37|0
1643084980000|2022-01-25 04:29:40|431.16|428.56|430.2|427.6|431.16|428.56|430.2|427.6|0
1643085000000|2022-01-25 04:30:00|430.01|427.41|430.2|427.6|430.2|427.6|430.01|427.41|0
1643085010000|2022-01-25 04:30:10|430.39|427.79|430.59|427.99|430.59|427.99|430.39|427.79|0
1643085020000|2022-01-25 04:30:20|430.68|428.08|430.39|427.79|430.68|428.08|430.39|427.79|0
1643085030000|2022-01-25 04:30:30|430.58|427.98|430.78|428.18|430.78|428.18|430.58|427.98|0
1643085040000|2022-01-25 04:30:40|431.16|428.56|431.16|428.56|431.16|428.56|431.16|428.56|0
1643085050000|2022-01-25 04:30:50|430.97|428.37|430.97|428.37|430.97|428.37|430.97|428.37|0
1643085070000|2022-01-25 04:31:10|430.78|428.18|430.78|428.18|430.78|428.18|430.78|428.18|0
1643085080000|2022-01-25 04:31:20|430.97|428.37|430.97|428.37|430.97|428.37|430.97|428.37|0
1643085100000|2022-01-25 04:31:40|430.78|428.18|430.78|428.18|430.78|428.18|430.39|427.79|0
1643085110000|2022-01-25 04:31:50|430.97|428.37|430.97|428.37|430.97|428.37|430.97|428.37|0
1643085120000|2022-01-25 04:32:00|430.78|428.18|430.78|428.18|430.78|428.18|430.78|428.18|0
1643085130000|2022-01-25 04:32:10|430.58|427.98|430.78|428.18|430.78|428.18|430.58|427.98|0
1643085140000|2022-01-25 04:32:20|430.58|427.98|430.39|427.79|430.58|427.98|430.39|427.79|0
1643085150000|2022-01-25 04:32:30|430.58|427.98|430.39|427.79|430.58|427.98|430.39|427.79|0
1643085160000|2022-01-25 04:32:40|430.01|427.41|429.81|427.21|430.01|427.41|429.81|427.21|0
1643085170000|2022-01-25 04:32:50|430|427.4|430.2|427.6|430.2|427.6|430|427.4|0
1643085180000|2022-01-25 04:33:00|430.1|427.5|429.81|427.21|430.1|427.5|429.81|427.21|0
1643085190000|2022-01-25 04:33:10|429.9|427.3|429.81|427.21|429.9|427.3|429.81|427.21|0
1643085200000|2022-01-25 04:33:20|429.62|427.02|429.04|426.44|429.62|427.02|429.04|426.44|0
1643085210000|2022-01-25 04:33:30|429.43|426.83|429.23|426.63|429.43|426.83|429.23|426.63|0
1643085220000|2022-01-25 04:33:40|429.13|426.53|428.47|425.87|429.23|426.63|428.47|425.87|0
1643085230000|2022-01-25 04:33:50|428.27|425.67|428.37|425.77|428.47|425.87|428.27|425.67|0
1643085240000|2022-01-25 04:34:00|428.47|425.87|428.27|425.67|428.47|425.87|428.27|425.67|0
1643085260000|2022-01-25 04:34:20|428.08|425.48|428.08|425.48|428.08|425.48|428.08|425.48|0
1643085270000|2022-01-25 04:34:30|426.35|423.75|426.93|424.33|426.93|424.33|426.35|423.75|0
1643085280000|2022-01-25 04:34:40|426.54|423.94|425.59|422.99|426.54|423.94|425.59|422.99|0
1643085290000|2022-01-25 04:34:50|425.78|423.18|425.59|422.99|425.78|423.18|425.59|422.99|0
1643085300000|2022-01-25 04:35:00|424.91|422.31|424.72|422.12|425.2|422.6|424.72|422.12|0
1643085310000|2022-01-25 04:35:10|424.82|422.22|425.01|422.41|425.01|422.41|424.82|422.22|0
1643085320000|2022-01-25 04:35:20|425.39|422.79|425.78|423.18|425.78|423.18|425.39|422.79|0
1643085330000|2022-01-25 04:35:30|425.97|423.37|425.97|423.37|425.97|423.37|425.97|423.37|0
1643085340000|2022-01-25 04:35:40|426.06|423.46|426.16|423.56|426.16|423.56|426.06|423.46|0
1643085350000|2022-01-25 04:35:50|425.78|423.18|426.06|423.46|426.06|423.46|425.78|423.18|0
1643085360000|2022-01-25 04:36:00|425.87|423.27|425.87|423.27|426.16|423.56|425.87|423.27|0
1643085370000|2022-01-25 04:36:10|425.68|423.08|425.97|423.37|425.97|423.37|425.68|423.08|0
1643085380000|2022-01-25 04:36:20|425.78|423.18|425.97|423.37|425.97|423.37|425.78|423.18|0
1643085390000|2022-01-25 04:36:30|426.16|423.56|425.78|423.18|426.16|423.56|425.78|423.18|0
1643085400000|2022-01-25 04:36:40|425.39|422.79|425.01|422.41|425.39|422.79|425.01|422.41|0
1643085410000|2022-01-25 04:36:50|424.82|422.22|424.82|422.22|424.91|422.31|424.82|422.22|0
1643085420000|2022-01-25 04:37:00|424.05|421.45|425.01|422.41|425.01|422.41|423.48|420.88|0
1643085430000|2022-01-25 04:37:10|424.82|422.22|424.82|422.22|424.82|422.22|424.53|421.93|0
1643085440000|2022-01-25 04:37:20|424.63|422.03|424.63|422.03|424.63|422.03|424.63|422.03|0
1643085450000|2022-01-25 04:37:30|424.53|421.93|424.05|421.45|424.53|421.93|424.05|421.45|0
1643085460000|2022-01-25 04:37:40|424.14|421.54|423.86|421.26|424.24|421.64|423.86|421.26|0
1643085470000|2022-01-25 04:37:50|424.05|421.45|423.67|421.07|424.24|421.64|423.67|421.07|0
1643085480000|2022-01-25 04:38:00|424.05|421.45|423.76|421.16|424.05|421.45|423.76|421.16|0
1643085490000|2022-01-25 04:38:10|423.29|420.69|423.19|420.59|423.29|420.69|423.19|420.59|0
1643085500000|2022-01-25 04:38:20|423.09|420.49|423.48|420.88|423.67|421.07|423.09|420.49|0
1643085510000|2022-01-25 04:38:30|423.57|420.97|423.86|421.26|423.86|421.26|423.57|420.97|0
1643085520000|2022-01-25 04:38:40|424.05|421.45|424.62|422.02|424.62|422.02|424.05|421.45|0
1643085530000|2022-01-25 04:38:50|423.95|421.35|423.95|421.35|423.95|421.35|423.86|421.26|0
1643085540000|2022-01-25 04:39:00|423.86|421.26|423.48|420.88|423.86|421.26|423.09|420.49|0
1643085550000|2022-01-25 04:39:10|423.67|421.07|423.38|420.78|423.67|421.07|423.28|420.68|0
1643085560000|2022-01-25 04:39:20|423.48|420.88|423.86|421.26|423.86|421.26|423.48|420.88|0
1643085570000|2022-01-25 04:39:30|424.05|421.45|423.86|421.26|424.05|421.45|423.86|421.26|0
1643085580000|2022-01-25 04:39:40|423.67|421.07|423.67|421.07|423.67|421.07|423.57|420.97|0
1643085590000|2022-01-25 04:39:50|423.57|420.97|423.67|421.07|423.67|421.07|423.38|420.78|0
1643085600000|2022-01-25 04:40:00|423.86|421.26|423.28|420.68|423.86|421.26|423.28|420.68|0
1643085610000|2022-01-25 04:40:10|422.52|419.92|422.42|419.82|422.52|419.92|421.75|419.15|0
1643085620000|2022-01-25 04:40:20|422.14|419.54|422.33|419.73|422.71|420.11|422.14|419.54|0
1643085630000|2022-01-25 04:40:30|422.52|419.92|422.9|420.3|422.9|420.3|422.52|419.92|0
1643085640000|2022-01-25 04:40:40|422.71|420.11|422.61|420.01|422.71|420.11|422.52|419.92|0
1643085650000|2022-01-25 04:40:50|422.33|419.73|422.52|419.92|422.61|420.01|422.33|419.73|0
1643085660000|2022-01-25 04:41:00|422.33|419.73|422.33|419.73|422.33|419.73|421.94|419.34|0
1643085670000|2022-01-25 04:41:10|422.42|419.82|423.47|420.87|423.66|421.06|422.42|419.82|0
1643085680000|2022-01-25 04:41:20|423.86|421.26|422.9|420.3|423.86|421.26|422.9|420.3|0
1643085690000|2022-01-25 04:41:30|422.71|420.11|422.33|419.73|422.71|420.11|422.33|419.73|0
1643085700000|2022-01-25 04:41:40|422.52|419.92|421.94|419.34|422.52|419.92|421.56|418.96|0
1643085710000|2022-01-25 04:41:50|421.75|419.15|421.56|418.96|421.84|419.24|421.56|418.96|0
1643085720000|2022-01-25 04:42:00|421.75|419.15|421.56|418.96|421.75|419.15|421.56|418.96|0
1643085730000|2022-01-25 04:42:10|421.65|419.05|422.52|419.92|422.52|419.92|421.65|419.05|0
1643085750000|2022-01-25 04:42:30|422.71|420.11|422.61|420.01|422.71|420.11|422.61|420.01|0
1643085760000|2022-01-25 04:42:40|422.52|419.92|422.52|419.92|422.52|419.92|422.52|419.92|0
1643085770000|2022-01-25 04:42:50|422.71|420.11|422.99|420.39|422.99|420.39|422.71|420.11|0
1643085780000|2022-01-25 04:43:00|422.8|420.2|423.09|420.49|423.09|420.49|422.8|420.2|0
1643085790000|2022-01-25 04:43:10|422.9|420.3|422.71|420.11|422.99|420.39|422.71|420.11|0
1643085800000|2022-01-25 04:43:20|422.52|419.92|422.61|420.01|422.61|420.01|422.52|419.92|0
1643085810000|2022-01-25 04:43:30|422.8|420.2|422.22|419.62|422.8|420.2|422.22|419.62|0
1643085820000|2022-01-25 04:43:40|422.32|419.72|422.71|420.11|422.71|420.11|422.32|419.72|0
1643085830000|2022-01-25 04:43:50|422.8|420.2|422.51|419.91|422.9|420.3|422.51|419.91|0
1643085840000|2022-01-25 04:44:00|420.99|418.39|421.56|418.96|421.56|418.96|420.99|418.39|0
1643085850000|2022-01-25 04:44:10|421.37|418.77|421.65|419.05|421.65|419.05|421.37|418.77|0
1643085860000|2022-01-25 04:44:20|421.94|419.34|422.13|419.53|422.13|419.53|421.65|419.05|0
1643085870000|2022-01-25 04:44:30|422.32|419.72|422.8|420.2|422.9|420.3|422.32|419.72|0
1643085880000|2022-01-25 04:44:40|422.9|420.3|422.7|420.1|422.99|420.39|422.7|420.1|0
1643085890000|2022-01-25 04:44:50|422.8|420.2|422.99|420.39|422.99|420.39|422.8|420.2|0
1643085900000|2022-01-25 04:45:00|422.9|420.3|422.32|419.72|422.9|420.3|422.03|419.43|0
1643085910000|2022-01-25 04:45:10|421.94|419.34|422.03|419.43|422.03|419.43|421.94|419.34|0
1643085920000|2022-01-25 04:45:20|422.22|419.62|422.9|420.3|422.9|420.3|422.22|419.62|0
1643085930000|2022-01-25 04:45:30|422.7|420.1|423.47|420.87|423.47|420.87|422.7|420.1|0
1643085940000|2022-01-25 04:45:40|423.85|421.25|423.75|421.15|423.85|421.25|423.75|421.15|0
1643085950000|2022-01-25 04:45:50|423.85|421.25|423.66|421.06|423.85|421.25|423.56|420.96|0
1643085960000|2022-01-25 04:46:00|423.56|420.96|423.94|421.34|423.94|421.34|423.56|420.96|0
1643085970000|2022-01-25 04:46:10|424.04|421.44|423.85|421.25|424.04|421.44|423.85|421.25|0
1643085980000|2022-01-25 04:46:20|424.04|421.44|424.04|421.44|424.04|421.44|424.04|421.44|0
1643085990000|2022-01-25 04:46:30|423.85|421.25|423.66|421.06|423.85|421.25|423.66|421.06|0
1643086000000|2022-01-25 04:46:40|423.56|420.96|423.56|420.96|423.66|421.06|423.47|420.87|0
1643086010000|2022-01-25 04:46:50|423.66|421.06|423.66|421.06|423.66|421.06|423.66|421.06|0
1643086020000|2022-01-25 04:47:00|423.28|420.68|422.99|420.39|423.28|420.68|422.99|420.39|0
1643086030000|2022-01-25 04:47:10|422.89|420.29|423.08|420.48|423.08|420.48|422.89|420.29|0
1643086040000|2022-01-25 04:47:20|422.89|420.29|422.7|420.1|422.89|420.29|422.7|420.1|0
1643086050000|2022-01-25 04:47:30|422.89|420.29|422.89|420.29|422.89|420.29|422.89|420.29|0
1643086060000|2022-01-25 04:47:40|422.51|419.91|422.41|419.81|422.6|420|422.41|419.81|0
1643086070000|2022-01-25 04:47:50|422.51|419.91|422.51|419.91|422.51|419.91|422.32|419.72|0
1643086080000|2022-01-25 04:48:00|422.32|419.72|422.41|419.81|422.51|419.91|422.32|419.72|0
1643086090000|2022-01-25 04:48:10|422.51|419.91|422.7|420.1|422.7|420.1|422.51|419.91|0
1643086100000|2022-01-25 04:48:20|423.47|420.87|424.13|421.53|424.13|421.53|423.27|420.67|0
1643086110000|2022-01-25 04:48:30|423.94|421.34|424.04|421.44|424.04|421.44|423.85|421.25|0
1643086120000|2022-01-25 04:48:40|423.94|421.34|424.04|421.44|424.04|421.44|423.94|421.34|0
1643086130000|2022-01-25 04:48:50|424.23|421.63|424.23|421.63|424.23|421.63|424.23|421.63|0
1643086140000|2022-01-25 04:49:00|424.04|421.44|424.04|421.44|424.04|421.44|423.94|421.34|0
1643086150000|2022-01-25 04:49:10|424.23|421.63|424.04|421.44|424.23|421.63|424.04|421.44|0
1643086160000|2022-01-25 04:49:20|424.23|421.63|424.23|421.63|424.42|421.82|424.23|421.63|0
1643086170000|2022-01-25 04:49:30|423.85|421.25|424.23|421.63|424.23|421.63|423.85|421.25|0
1643086180000|2022-01-25 04:49:40|424.04|421.44|423.85|421.25|424.04|421.44|423.75|421.15|0
1643086190000|2022-01-25 04:49:50|423.66|421.06|423.46|420.86|423.66|421.06|423.46|420.86|0
1643086200000|2022-01-25 04:50:00|423.56|420.96|423.46|420.86|423.65|421.05|423.46|420.86|0
1643086210000|2022-01-25 04:50:10|423.65|421.05|423.75|421.15|423.85|421.25|423.65|421.05|0
1643086220000|2022-01-25 04:50:20|423.65|421.05|423.46|420.86|423.65|421.05|423.46|420.86|0
1643086230000|2022-01-25 04:50:30|423.55|420.95|422.98|420.38|423.55|420.95|422.98|420.38|0
1643086240000|2022-01-25 04:50:40|423.08|420.48|423.08|420.48|423.08|420.48|422.89|420.29|0
1643086250000|2022-01-25 04:50:50|423.27|420.67|423.27|420.67|423.46|420.86|423.27|420.67|0
1643086260000|2022-01-25 04:51:00|423.08|420.48|422.89|420.29|423.08|420.48|422.89|420.29|0
1643086270000|2022-01-25 04:51:10|422.51|419.91|422.32|419.72|422.51|419.91|422.32|419.72|0
1643086280000|2022-01-25 04:51:20|422.51|419.91|422.7|420.1|422.7|420.1|422.51|419.91|0
1643086290000|2022-01-25 04:51:30|422.51|419.91|422.32|419.72|422.51|419.91|422.32|419.72|0
1643086300000|2022-01-25 04:51:40|422.12|419.52|422.31|419.71|422.31|419.71|422.02|419.42|0
1643086310000|2022-01-25 04:51:50|422.51|419.91|422.7|420.1|422.7|420.1|422.51|419.91|0
1643086320000|2022-01-25 04:52:00|422.79|420.19|422.7|420.1|422.79|420.19|422.7|420.1|0
1643086330000|2022-01-25 04:52:10|422.79|420.19|422.79|420.19|422.79|420.19|422.79|420.19|0
1643086340000|2022-01-25 04:52:20|422.7|420.1|423.46|420.86|423.46|420.86|422.7|420.1|0
1643086350000|2022-01-25 04:52:30|423.84|421.24|424.03|421.43|424.03|421.43|423.84|421.24|0
1643086360000|2022-01-25 04:52:40|424.23|421.63|423.84|421.24|424.23|421.63|423.84|421.24|0
1643086370000|2022-01-25 04:52:50|423.55|420.95|423.27|420.67|423.55|420.95|423.27|420.67|0
1643086380000|2022-01-25 04:53:00|423.36|420.76|423.36|420.76|423.36|420.76|423.27|420.67|0
1643086390000|2022-01-25 04:53:10|423.27|420.67|423.08|420.48|423.27|420.67|422.89|420.29|0
1643086400000|2022-01-25 04:53:20|422.89|420.29|422.7|420.1|422.89|420.29|422.7|420.1|0
1643086410000|2022-01-25 04:53:30|422.5|419.9|422.79|420.19|422.79|420.19|422.5|419.9|0
1643086420000|2022-01-25 04:53:40|422.89|420.29|422.89|420.29|422.89|420.29|422.89|420.29|0
1643086430000|2022-01-25 04:53:50|423.08|420.48|422.89|420.29|423.08|420.48|422.89|420.29|0
1643086440000|2022-01-25 04:54:00|422.98|420.38|422.5|419.9|422.98|420.38|422.4|419.8|0
1643086450000|2022-01-25 04:54:10|422.6|420|422.4|419.8|422.6|420|422.4|419.8|0
1643086460000|2022-01-25 04:54:20|422.21|419.61|422.31|419.71|422.31|419.71|422.12|419.52|0
1643086470000|2022-01-25 04:54:30|422.59|419.99|422.69|420.09|422.69|420.09|422.5|419.9|0
1643086480000|2022-01-25 04:54:40|422.88|420.28|422.88|420.28|422.88|420.28|422.88|420.28|0
1643086490000|2022-01-25 04:54:50|423.08|420.48|422.88|420.28|423.27|420.67|422.88|420.28|0
1643086500000|2022-01-25 04:55:00|422.79|420.19|423.08|420.48|423.08|420.48|422.79|420.19|0
1643086510000|2022-01-25 04:55:10|423.27|420.67|423.93|421.33|423.93|421.33|423.27|420.67|0
1643086520000|2022-01-25 04:55:20|424.22|421.62|423.93|421.33|424.22|421.62|423.93|421.33|0
1643086530000|2022-01-25 04:55:30|424.03|421.43|424.22|421.62|424.22|421.62|424.03|421.43|0
1643086540000|2022-01-25 04:55:40|424.03|421.43|423.84|421.24|424.03|421.43|423.84|421.24|0
1643086550000|2022-01-25 04:55:50|423.65|421.05|423.55|420.95|423.84|421.24|423.55|420.95|0
1643086560000|2022-01-25 04:56:00|423.46|420.86|423.84|421.24|424.03|421.43|423.46|420.86|0
1643086570000|2022-01-25 04:56:10|423.74|421.14|423.65|421.05|423.74|421.14|423.65|421.05|0
1643086580000|2022-01-25 04:56:20|423.36|420.76|423.46|420.86|423.46|420.86|423.36|420.76|0
1643086590000|2022-01-25 04:56:30|423.27|420.67|423.46|420.86|423.46|420.86|423.27|420.67|0
1643086600000|2022-01-25 04:56:40|423.65|421.05|423.65|421.05|423.65|421.05|423.65|421.05|0
1643086610000|2022-01-25 04:56:50|423.84|421.24|423.74|421.14|424.03|421.43|423.55|420.95|0
1643086620000|2022-01-25 04:57:00|423.84|421.24|423.84|421.24|423.84|421.24|423.84|421.24|0
1643086640000|2022-01-25 04:57:20|424.03|421.43|424.03|421.43|424.03|421.43|424.03|421.43|0
1643086650000|2022-01-25 04:57:30|424.12|421.52|424.79|422.19|424.79|422.19|424.12|421.52|0
1643086660000|2022-01-25 04:57:40|424.7|422.1|424.22|421.62|424.7|422.1|424.22|421.62|0
1643086670000|2022-01-25 04:57:50|424.41|421.81|423.74|421.14|424.41|421.81|423.74|421.14|0
1643086680000|2022-01-25 04:58:00|423.84|421.24|424.03|421.43|424.03|421.43|423.84|421.24|0
1643086690000|2022-01-25 04:58:10|424.22|421.62|424.79|422.19|424.79|422.19|424.22|421.62|0
1643086700000|2022-01-25 04:58:20|425.37|422.77|424.89|422.29|425.37|422.77|424.89|422.29|0
1643086710000|2022-01-25 04:58:30|424.99|422.39|424.41|421.81|424.99|422.39|424.22|421.62|0
1643086720000|2022-01-25 04:58:40|424.31|421.71|424.22|421.62|424.31|421.71|424.12|421.52|0
1643086730000|2022-01-25 04:58:50|424.03|421.43|424.22|421.62|424.22|421.62|424.03|421.43|0
1643086740000|2022-01-25 04:59:00|424.41|421.81|424.22|421.62|424.41|421.81|424.22|421.62|0
1643086750000|2022-01-25 04:59:10|424.31|421.71|424.22|421.62|424.41|421.81|424.22|421.62|0
1643086770000|2022-01-25 04:59:30|424.31|421.71|424.22|421.62|424.41|421.81|424.22|421.62|0
1643086780000|2022-01-25 04:59:40|424.6|422|424.98|422.38|424.98|422.38|424.6|422|0
1643086790000|2022-01-25 04:59:50|424.79|422.19|424.79|422.19|424.79|422.19|424.79|422.19|0
1643086800000|2022-01-25 05:00:00|424.6|422|424.5|421.9|424.79|422.19|424.5|421.9|0
1643086810000|2022-01-25 05:00:10|424.79|422.19|424.22|421.62|424.79|422.19|424.22|421.62|0
1643086820000|2022-01-25 05:00:20|424.12|421.52|424.03|421.43|424.22|421.62|424.03|421.43|0
1643086830000|2022-01-25 05:00:30|423.83|421.23|423.07|420.47|423.83|421.23|423.07|420.47|0
1643086840000|2022-01-25 05:00:40|423.45|420.85|423.07|420.47|423.45|420.85|423.07|420.47|0
1643086850000|2022-01-25 05:00:50|423.26|420.66|423.07|420.47|423.26|420.66|422.88|420.28|0
1643086860000|2022-01-25 05:01:00|422.88|420.28|423.07|420.47|423.07|420.47|422.88|420.28|0
1643086870000|2022-01-25 05:01:10|423.26|420.66|423.07|420.47|423.26|420.66|423.07|420.47|0
1643086880000|2022-01-25 05:01:20|422.69|420.09|421.35|418.75|422.69|420.09|421.35|418.75|0
1643086890000|2022-01-25 05:01:30|419.63|417.03|420.78|418.18|420.78|418.18|419.63|417.03|0
1643086900000|2022-01-25 05:01:40|420.59|417.99|420.2|417.6|421.16|418.56|420.2|417.6|0
1643086910000|2022-01-25 05:01:50|420.4|417.8|421.06|418.46|421.06|418.46|420.4|417.8|0
1643086920000|2022-01-25 05:02:00|420.2|417.6|419.91|417.31|420.3|417.7|419.91|417.31|0
1643086930000|2022-01-25 05:02:10|419.53|416.93|419.72|417.12|419.82|417.22|419.53|416.93|0
1643086940000|2022-01-25 05:02:20|419.63|417.03|419.53|416.93|419.63|417.03|419.44|416.84|0
1643086950000|2022-01-25 05:02:30|419.44|416.84|419.63|417.03|419.63|417.03|419.25|416.65|0
1643086960000|2022-01-25 05:02:40|419.44|416.84|419.63|417.03|419.63|417.03|419.44|416.84|0
1643086970000|2022-01-25 05:02:50|419.44|416.84|419.91|417.31|420.01|417.41|419.44|416.84|0
1643086980000|2022-01-25 05:03:00|420.2|417.6|421.16|418.56|421.16|418.56|420.2|417.6|0
1643086990000|2022-01-25 05:03:10|420.97|418.37|421.16|418.56|421.16|418.56|420.78|418.18|0
1643087010000|2022-01-25 05:03:30|420.97|418.37|421.16|418.56|421.16|418.56|420.97|418.37|0
1643087020000|2022-01-25 05:03:40|420.77|418.17|420.48|417.88|420.77|418.17|420.39|417.79|0
1643087030000|2022-01-25 05:03:50|420.2|417.6|420.58|417.98|420.58|417.98|420.2|417.6|0
1643087040000|2022-01-25 05:04:00|420.39|417.79|421.16|418.56|421.16|418.56|420.39|417.79|0
1643087050000|2022-01-25 05:04:10|422.11|419.51|421.92|419.32|422.3|419.7|421.92|419.32|0
1643087060000|2022-01-25 05:04:20|422.3|419.7|422.3|419.7|422.3|419.7|422.11|419.51|0
1643087070000|2022-01-25 05:04:30|422.49|419.89|422.49|419.89|422.49|419.89|422.3|419.7|0
1643087080000|2022-01-25 05:04:40|422.11|419.51|422.68|420.08|422.68|420.08|422.11|419.51|0
1643087090000|2022-01-25 05:04:50|422.58|419.98|422.49|419.89|422.58|419.98|422.3|419.7|0
1643087100000|2022-01-25 05:05:00|422.39|419.79|421.92|419.32|422.39|419.79|421.92|419.32|0
1643087110000|2022-01-25 05:05:10|422.49|419.89|422.68|420.08|422.97|420.37|422.49|419.89|0
1643087120000|2022-01-25 05:05:20|423.06|420.46|422.49|419.89|423.06|420.46|422.49|419.89|0
1643087130000|2022-01-25 05:05:30|422.58|419.98|423.26|420.66|423.26|420.66|422.58|419.98|0
1643087140000|2022-01-25 05:05:40|423.06|420.46|422.77|420.17|423.06|420.46|422.68|420.08|0
1643087150000|2022-01-25 05:05:50|422.49|419.89|422.58|419.98|422.58|419.98|422.39|419.79|0
1643087160000|2022-01-25 05:06:00|423.16|420.56|423.06|420.46|423.16|420.56|423.06|420.46|0
1643087170000|2022-01-25 05:06:10|423.25|420.65|423.25|420.65|423.25|420.65|423.25|420.65|0
1643087180000|2022-01-25 05:06:20|423.16|420.56|423.25|420.65|423.45|420.85|423.16|420.56|0
1643087190000|2022-01-25 05:06:30|423.35|420.75|423.45|420.85|423.45|420.85|423.35|420.75|0
1643087200000|2022-01-25 05:06:40|425.36|422.76|426.32|423.72|426.32|423.72|425.36|422.76|0
1643087210000|2022-01-25 05:06:50|426.13|423.53|425.93|423.33|426.32|423.72|425.93|423.33|0
1643087220000|2022-01-25 05:07:00|425.64|423.04|425.45|422.85|426.03|423.43|425.45|422.85|0
1643087230000|2022-01-25 05:07:10|425.93|423.33|426.32|423.72|426.6|424|425.93|423.33|0
1643087240000|2022-01-25 05:07:20|426.03|423.43|425.55|422.95|426.03|423.43|425.55|422.95|0
1643087250000|2022-01-25 05:07:30|425.36|422.76|425.55|422.95|425.74|423.14|425.36|422.76|0
1643087260000|2022-01-25 05:07:40|425.36|422.76|425.74|423.14|425.74|423.14|425.36|422.76|0
1643087270000|2022-01-25 05:07:50|425.36|422.76|425.74|423.14|425.74|423.14|425.36|422.76|0
1643087280000|2022-01-25 05:08:00|425.55|422.95|425.36|422.76|425.74|423.14|425.17|422.57|0
1643087290000|2022-01-25 05:08:10|425.17|422.57|424.97|422.37|425.17|422.57|424.78|422.18|0
1643087300000|2022-01-25 05:08:20|425.17|422.57|425.36|422.76|425.36|422.76|425.17|422.57|0
1643087310000|2022-01-25 05:08:30|425.55|422.95|425.74|423.14|425.74|423.14|425.36|422.76|0
1643087320000|2022-01-25 05:08:40|425.55|422.95|425.55|422.95|425.55|422.95|425.55|422.95|0
1643087330000|2022-01-25 05:08:50|425.74|423.14|425.55|422.95|425.74|423.14|425.55|422.95|0
1643087340000|2022-01-25 05:09:00|425.64|423.04|425.36|422.76|425.64|423.04|425.36|422.76|0
1643087350000|2022-01-25 05:09:10|425.55|422.95|427.17|424.57|427.17|424.57|425.55|422.95|0
1643087360000|2022-01-25 05:09:20|427.47|424.87|427.75|425.15|427.75|425.15|427.27|424.67|0
1643087370000|2022-01-25 05:09:30|427.66|425.06|426.98|424.38|427.66|425.06|426.79|424.19|0
1643087380000|2022-01-25 05:09:40|427.17|424.57|427.56|424.96|427.56|424.96|427.17|424.57|0
1643087390000|2022-01-25 05:09:50|426.89|424.29|426.31|423.71|426.89|424.29|426.31|423.71|0
1643087400000|2022-01-25 05:10:00|426.51|423.91|427.08|424.48|427.27|424.67|426.51|423.91|0
1643087410000|2022-01-25 05:10:10|427.17|424.57|426.98|424.38|427.27|424.67|426.98|424.38|0
1643087420000|2022-01-25 05:10:20|427.27|424.67|427.08|424.48|427.27|424.67|426.89|424.29|0
1643087430000|2022-01-25 05:10:30|426.89|424.29|426.89|424.29|426.89|424.29|426.89|424.29|0
1643087440000|2022-01-25 05:10:40|427.08|424.48|427.27|424.67|427.27|424.67|426.89|424.29|0
1643087450000|2022-01-25 05:10:50|427.17|424.57|427.27|424.67|427.27|424.67|427.08|424.48|0
1643087460000|2022-01-25 05:11:00|427.08|424.48|426.89|424.29|427.08|424.48|426.89|424.29|0
1643087470000|2022-01-25 05:11:10|427.08|424.48|427.08|424.48|427.08|424.48|426.79|424.19|0
1643087480000|2022-01-25 05:11:20|427.17|424.57|427.27|424.67|427.27|424.67|427.08|424.48|0
1643087490000|2022-01-25 05:11:30|427.08|424.48|426.7|424.1|427.08|424.48|426.5|423.9|0
1643087500000|2022-01-25 05:11:40|426.5|423.9|426.4|423.8|426.5|423.9|426.31|423.71|0
1643087510000|2022-01-25 05:11:50|426.21|423.61|426.12|423.52|426.21|423.61|425.93|423.33|0
1643087520000|2022-01-25 05:12:00|426.31|423.71|426.31|423.71|426.5|423.9|426.21|423.61|0
1643087530000|2022-01-25 05:12:10|426.6|424|426.7|424.1|426.7|424.1|426.5|423.9|0
1643087540000|2022-01-25 05:12:20|426.5|423.9|426.6|424|426.7|424.1|426.5|423.9|0
1643087550000|2022-01-25 05:12:30|426.7|424.1|427.08|424.48|427.08|424.48|426.7|424.1|0
1643087560000|2022-01-25 05:12:40|427.27|424.67|427.08|424.48|427.27|424.67|427.08|424.48|0
1643087570000|2022-01-25 05:12:50|427.17|424.57|428.23|425.63|428.23|425.63|427.17|424.57|0
1643087580000|2022-01-25 05:13:00|428.61|426.01|428.9|426.3|428.9|426.3|428.61|426.01|0
1643087590000|2022-01-25 05:13:10|429.19|426.59|429.19|426.59|429.19|426.59|429.19|426.59|0
1643087600000|2022-01-25 05:13:20|428.81|426.21|428.9|426.3|428.9|426.3|428.61|426.01|0
1643087610000|2022-01-25 05:13:30|428.81|426.21|428.71|426.11|429|426.4|428.71|426.11|0
1643087620000|2022-01-25 05:13:40|428.81|426.21|428.61|426.01|428.81|426.21|428.61|426.01|0
1643087630000|2022-01-25 05:13:50|428.51|425.91|428.51|425.91|428.51|425.91|428.42|425.82|0
1643087640000|2022-01-25 05:14:00|428.61|426.01|428.42|425.82|428.61|426.01|428.32|425.72|0
1643087650000|2022-01-25 05:14:10|428.32|425.72|428.71|426.11|428.71|426.11|428.32|425.72|0
1643087660000|2022-01-25 05:14:20|429|426.4|429.19|426.59|429.19|426.59|428.81|426.21|0
1643087670000|2022-01-25 05:14:30|428.81|426.21|428.42|425.82|428.81|426.21|428.42|425.82|0
1643087680000|2022-01-25 05:14:40|428.23|425.63|427.94|425.34|428.23|425.63|427.94|425.34|0
1643087690000|2022-01-25 05:14:50|428.04|425.44|428.04|425.44|428.23|425.63|428.04|425.44|0
1643087700000|2022-01-25 05:15:00|427.65|425.05|427.65|425.05|428.04|425.44|427.65|425.05|0
1643087710000|2022-01-25 05:15:10|427.46|424.86|427.08|424.48|427.46|424.86|426.88|424.28|0
1643087720000|2022-01-25 05:15:20|427.17|424.57|427.17|424.57|427.17|424.57|427.17|424.57|0
1643087730000|2022-01-25 05:15:30|427.08|424.48|427.08|424.48|427.08|424.48|426.88|424.28|0
1643087740000|2022-01-25 05:15:40|426.59|423.99|426.5|423.9|426.78|424.18|426.5|423.9|0
1643087750000|2022-01-25 05:15:50|426.69|424.09|426.69|424.09|426.69|424.09|426.69|424.09|0
1643087760000|2022-01-25 05:16:00|426.88|424.28|426.88|424.28|426.88|424.28|426.5|423.9|0
1643087770000|2022-01-25 05:16:10|426.98|424.38|426.78|424.18|426.98|424.38|426.78|424.18|0
1643087780000|2022-01-25 05:16:20|426.4|423.8|426.5|423.9|426.5|423.9|426.31|423.71|0
1643087790000|2022-01-25 05:16:30|426.59|423.99|426.4|423.8|426.59|423.99|426.31|423.71|0
1643087800000|2022-01-25 05:16:40|426.69|424.09|426.31|423.71|426.69|424.09|426.31|423.71|0
1643087810000|2022-01-25 05:16:50|426.12|423.52|426.5|423.9|426.5|423.9|426.11|423.51|0
1643087820000|2022-01-25 05:17:00|426.69|424.09|426.4|423.8|426.69|424.09|426.11|423.51|0
1643087830000|2022-01-25 05:17:10|426.11|423.51|425.73|423.13|426.11|423.51|425.73|423.13|0
1643087840000|2022-01-25 05:17:20|425.54|422.94|425.35|422.75|425.73|423.13|425.35|422.75|0
1643087850000|2022-01-25 05:17:30|425.54|422.94|425.73|423.13|425.73|423.13|425.54|422.94|0
1643087860000|2022-01-25 05:17:40|425.92|423.32|425.92|423.32|425.92|423.32|425.73|423.13|0
1643087870000|2022-01-25 05:17:50|426.11|423.51|425.92|423.32|426.11|423.51|425.63|423.03|0
1643087880000|2022-01-25 05:18:00|425.82|423.22|426.11|423.51|426.11|423.51|425.82|423.22|0
1643087890000|2022-01-25 05:18:10|426.59|423.99|426.69|424.09|426.69|424.09|426.59|423.99|0
1643087900000|2022-01-25 05:18:20|426.5|423.9|426.11|423.51|426.5|423.9|426.11|423.51|0
1643087910000|2022-01-25 05:18:30|426.3|423.7|426.01|423.41|426.3|423.7|426.01|423.41|0
1643087920000|2022-01-25 05:18:40|426.11|423.51|426.2|423.6|426.2|423.6|426.11|423.51|0
1643087930000|2022-01-25 05:18:50|426.11|423.51|426.11|423.51|426.11|423.51|426.11|423.51|0
1643087940000|2022-01-25 05:19:00|426.3|423.7|426.3|423.7|426.69|424.09|426.3|423.7|0
1643087950000|2022-01-25 05:19:10|426.2|423.6|426.3|423.7|426.3|423.7|426.2|423.6|0
1643087960000|2022-01-25 05:19:20|426.5|423.9|426.11|423.51|426.5|423.9|426.11|423.51|0
1643087970000|2022-01-25 05:19:30|426.3|423.7|426.88|424.28|427.07|424.47|426.3|423.7|0
1643087980000|2022-01-25 05:19:40|427.07|424.47|426.88|424.28|427.07|424.47|426.88|424.28|0
1643087990000|2022-01-25 05:19:50|426.78|424.18|427.07|424.47|427.07|424.47|426.78|424.18|0
1643088000000|2022-01-25 05:20:00|426.97|424.37|427.84|425.24|427.84|425.24|426.97|424.37|0
1643088010000|2022-01-25 05:20:10|427.55|424.95|426.97|424.37|427.65|425.05|426.97|424.37|0
1643088020000|2022-01-25 05:20:20|427.16|424.56|426.88|424.28|427.16|424.56|426.88|424.28|0
1643088030000|2022-01-25 05:20:30|427.16|424.56|427.07|424.47|427.16|424.56|426.88|424.28|0
1643088040000|2022-01-25 05:20:40|427.26|424.66|427.16|424.56|427.26|424.66|427.16|424.56|0
1643088050000|2022-01-25 05:20:50|427.26|424.66|427.55|424.95|427.65|425.05|427.26|424.66|0
1643088060000|2022-01-25 05:21:00|427.84|425.24|428.8|426.2|428.8|426.2|427.84|425.24|0
1643088070000|2022-01-25 05:21:10|428.51|425.91|428.8|426.2|428.8|426.2|428.41|425.81|0
1643088080000|2022-01-25 05:21:20|428.61|426.01|427.64|425.04|428.61|426.01|427.64|425.04|0
1643088090000|2022-01-25 05:21:30|427.45|424.85|427.64|425.04|427.74|425.14|427.45|424.85|0
1643088100000|2022-01-25 05:21:40|427.84|425.24|427.64|425.04|427.84|425.24|427.16|424.56|0
1643088110000|2022-01-25 05:21:50|427.74|425.14|427.64|425.04|427.74|425.14|427.45|424.85|0
1643088120000|2022-01-25 05:22:00|427.74|425.14|428.03|425.43|428.03|425.43|427.64|425.04|0
1643088130000|2022-01-25 05:22:10|428.41|425.81|428.6|426|428.8|426.2|428.41|425.81|0
1643088140000|2022-01-25 05:22:20|428.22|425.62|428.89|426.29|428.89|426.29|428.22|425.62|0
1643088150000|2022-01-25 05:22:30|428.99|426.39|428.8|426.2|429.08|426.48|428.8|426.2|0
1643088160000|2022-01-25 05:22:40|429.37|426.77|429.18|426.58|429.37|426.77|429.18|426.58|0
1643088170000|2022-01-25 05:22:50|429.37|426.77|429.76|427.16|429.76|427.16|429.37|426.77|0
1643088180000|2022-01-25 05:23:00|429.37|426.77|430.33|427.73|430.33|427.73|429.37|426.77|0
1643088190000|2022-01-25 05:23:10|430.62|428.02|430.23|427.63|430.62|428.02|430.14|427.54|0
1643088200000|2022-01-25 05:23:20|430.04|427.44|429.95|427.35|430.04|427.44|429.95|427.35|0
1643088210000|2022-01-25 05:23:30|430.53|427.93|429.85|427.25|430.53|427.93|429.85|427.25|0
1643088220000|2022-01-25 05:23:40|429.66|427.06|429.76|427.16|429.95|427.35|429.66|427.06|0
1643088230000|2022-01-25 05:23:50|429.95|427.35|430.33|427.73|430.33|427.73|429.95|427.35|0
1643088240000|2022-01-25 05:24:00|430.14|427.54|430.53|427.93|430.53|427.93|430.14|427.54|0
1643088250000|2022-01-25 05:24:10|430.62|428.02|430.43|427.83|430.72|428.12|430.43|427.83|0
1643088260000|2022-01-25 05:24:20|430.14|427.54|430.33|427.73|430.53|427.93|430.14|427.54|0
1643088270000|2022-01-25 05:24:30|430.53|427.93|430.72|428.12|430.72|428.12|430.33|427.73|0
1643088280000|2022-01-25 05:24:40|430.62|428.02|430.62|428.02|430.62|428.02|430.53|427.93|0
1643088290000|2022-01-25 05:24:50|430.43|427.83|430.53|427.93|430.62|428.02|430.43|427.83|0
1643088300000|2022-01-25 05:25:00|430.33|427.73|429.56|426.96|430.33|427.73|429.56|426.96|0
1643088310000|2022-01-25 05:25:10|429.46|426.86|429.95|427.35|429.95|427.35|429.46|426.86|0
1643088320000|2022-01-25 05:25:20|430.42|427.82|430.52|427.92|430.52|427.92|430.14|427.54|0
1643088330000|2022-01-25 05:25:30|430.33|427.73|430.62|428.02|430.62|428.02|430.33|427.73|0
1643088340000|2022-01-25 05:25:40|430.72|428.12|431.68|429.08|431.68|429.08|430.72|428.12|0
1643088350000|2022-01-25 05:25:50|431.58|428.98|431.68|429.08|431.68|429.08|431.58|428.98|0
1643088360000|2022-01-25 05:26:00|431.49|428.89|431.68|429.08|431.68|429.08|431.39|428.79|0
1643088370000|2022-01-25 05:26:10|431.29|428.69|431.49|428.89|431.49|428.89|431.29|428.69|0
1643088380000|2022-01-25 05:26:20|431.58|428.98|431.49|428.89|431.58|428.98|431.29|428.69|0
1643088400000|2022-01-25 05:26:40|430.81|428.21|430.52|427.92|430.81|428.21|429.85|427.25|0
1643088410000|2022-01-25 05:26:50|430.72|428.12|430.91|428.31|430.91|428.31|430.72|428.12|0
1643088420000|2022-01-25 05:27:00|430.72|428.12|430.62|428.02|430.72|428.12|430.52|427.92|0
1643088430000|2022-01-25 05:27:10|430.52|427.92|429.95|427.35|430.52|427.92|429.95|427.35|0
1643088440000|2022-01-25 05:27:20|429.75|427.15|429.95|427.35|429.95|427.35|429.65|427.05|0
1643088450000|2022-01-25 05:27:30|429.85|427.25|429.84|427.24|429.95|427.35|429.84|427.24|0
1643088460000|2022-01-25 05:27:40|429.75|427.15|429.75|427.15|429.75|427.15|429.75|427.15|0
1643088470000|2022-01-25 05:27:50|429.65|427.05|429.75|427.15|429.75|427.15|429.65|427.05|0
1643088480000|2022-01-25 05:28:00|429.94|427.34|430.71|428.11|430.91|428.31|429.94|427.34|0
1643088490000|2022-01-25 05:28:10|430.81|428.21|429.94|427.34|430.81|428.21|429.94|427.34|0
1643088500000|2022-01-25 05:28:20|430.33|427.73|430.33|427.73|430.61|428.01|430.33|427.73|0
1643088510000|2022-01-25 05:28:30|430.14|427.54|430.52|427.92|430.52|427.92|430.14|427.54|0
1643088520000|2022-01-25 05:28:40|430.42|427.82|430.42|427.82|430.52|427.92|430.42|427.82|0
1643088530000|2022-01-25 05:28:50|430.14|427.54|430.52|427.92|430.52|427.92|430.14|427.54|0
1643088540000|2022-01-25 05:29:00|430.33|427.73|430.14|427.54|430.33|427.73|430.14|427.54|0
1643088550000|2022-01-25 05:29:10|430.04|427.44|430.04|427.44|430.04|427.44|429.94|427.34|0
1643088560000|2022-01-25 05:29:20|429.94|427.34|429.94|427.34|429.94|427.34|429.94|427.34|0
1643088570000|2022-01-25 05:29:30|429.75|427.15|429.94|427.34|429.94|427.34|429.75|427.15|0
1643088580000|2022-01-25 05:29:40|429.46|426.86|429.75|427.15|429.75|427.15|429.46|426.86|0
1643088590000|2022-01-25 05:29:50|429.56|426.96|428.6|426|429.65|427.05|428.6|426|0
1643088600000|2022-01-25 05:30:00|428.98|426.38|427.92|425.32|429.07|426.47|427.92|425.32|0
1643088610000|2022-01-25 05:30:10|428.21|425.61|428.6|426|428.69|426.09|428.21|425.61|0
1643088620000|2022-01-25 05:30:20|428.79|426.19|428.4|425.8|428.79|426.19|428.3|425.7|0
1643088630000|2022-01-25 05:30:30|428.6|426|428.98|426.38|428.98|426.38|428.6|426|0
1643088640000|2022-01-25 05:30:40|428.88|426.28|428.79|426.19|428.88|426.28|428.79|426.19|0
1643088650000|2022-01-25 05:30:50|428.98|426.38|429.56|426.96|429.56|426.96|428.98|426.38|0
1643088660000|2022-01-25 05:31:00|429.46|426.86|429.65|427.05|429.65|427.05|429.36|426.76|0
1643088670000|2022-01-25 05:31:10|429.46|426.86|429.56|426.96|429.56|426.96|429.46|426.86|0
1643088680000|2022-01-25 05:31:20|429.65|427.05|429.56|426.96|429.65|427.05|429.56|426.96|0
1643088690000|2022-01-25 05:31:30|429.46|426.86|429.46|426.86|429.56|426.96|429.46|426.86|0
1643088700000|2022-01-25 05:31:40|430.33|427.73|431.67|429.07|431.67|429.07|430.33|427.73|0
1643088710000|2022-01-25 05:31:50|434.18|431.58|433.8|431.2|434.18|431.58|433.31|430.71|0
1643088720000|2022-01-25 05:32:00|435.34|432.74|434.47|431.87|435.34|432.74|434.38|431.78|0
1643088730000|2022-01-25 05:32:10|434.96|432.36|434.57|431.97|434.96|432.36|434.57|431.97|0
1643088740000|2022-01-25 05:32:20|434.38|431.78|433.99|431.39|434.38|431.78|433.99|431.39|0
1643088750000|2022-01-25 05:32:30|434.38|431.78|434.38|431.78|434.47|431.87|434.18|431.58|0
1643088760000|2022-01-25 05:32:40|433.41|430.81|434.27|431.67|434.27|431.67|433.22|430.62|0
1643088770000|2022-01-25 05:32:50|434.18|431.58|433.99|431.39|434.18|431.58|433.99|431.39|0
1643088780000|2022-01-25 05:33:00|434.37|431.77|434.08|431.48|434.37|431.77|434.08|431.48|0
1643088790000|2022-01-25 05:33:10|433.99|431.39|433.22|430.62|433.99|431.39|433.22|430.62|0
1643088800000|2022-01-25 05:33:20|433.41|430.81|434.08|431.48|434.18|431.58|433.41|430.81|0
1643088810000|2022-01-25 05:33:30|433.89|431.29|433.79|431.19|433.89|431.29|433.79|431.19|0
1643088820000|2022-01-25 05:33:40|433.99|431.39|433.99|431.39|433.99|431.39|433.99|431.39|0
1643088830000|2022-01-25 05:33:50|434.08|431.48|433.79|431.19|434.08|431.48|433.79|431.19|0
1643088840000|2022-01-25 05:34:00|433.69|431.09|433.02|430.42|433.69|431.09|433.02|430.42|0
1643088850000|2022-01-25 05:34:10|433.11|430.51|432.92|430.32|433.11|430.51|432.92|430.32|0
1643088860000|2022-01-25 05:34:20|432.73|430.13|433.02|430.42|433.31|430.71|432.73|430.13|0
1643088870000|2022-01-25 05:34:30|432.83|430.23|431.96|429.36|432.83|430.23|431.96|429.36|0
1643088880000|2022-01-25 05:34:40|431.67|429.07|431.67|429.07|432.06|429.46|431.67|429.07|0
1643088890000|2022-01-25 05:34:50|431.86|429.26|432.15|429.55|432.25|429.65|431.86|429.26|0
1643088900000|2022-01-25 05:35:00|431.86|429.26|431.86|429.26|431.96|429.36|431.86|429.26|0
1643088910000|2022-01-25 05:35:10|431.67|429.07|432.15|429.55|432.15|429.55|431.67|429.07|0
1643088920000|2022-01-25 05:35:20|432.44|429.84|432.44|429.84|432.44|429.84|432.44|429.84|0
1643088930000|2022-01-25 05:35:30|432.92|430.32|432.73|430.13|432.92|430.32|432.63|430.03|0
1643088940000|2022-01-25 05:35:40|432.83|430.23|432.92|430.32|433.21|430.61|432.83|430.23|0
1643088950000|2022-01-25 05:35:50|432.73|430.13|432.53|429.93|432.73|430.13|432.53|429.93|0
1643088960000|2022-01-25 05:36:00|432.63|430.03|432.34|429.74|432.63|430.03|432.34|429.74|0
1643088970000|2022-01-25 05:36:10|432.63|430.03|432.73|430.13|433.02|430.42|432.63|430.03|0
1643088980000|2022-01-25 05:36:20|432.63|430.03|432.53|429.93|432.73|430.13|432.53|429.93|0
1643088990000|2022-01-25 05:36:30|432.34|429.74|432.44|429.84|432.44|429.84|432.34|429.74|0
1643089000000|2022-01-25 05:36:40|432.34|429.74|432.63|430.03|432.63|430.03|432.34|429.74|0
1643089010000|2022-01-25 05:36:50|432.05|429.45|432.25|429.65|432.63|430.03|432.05|429.45|0
1643089020000|2022-01-25 05:37:00|432.15|429.55|432.15|429.55|432.15|429.55|432.15|429.55|0
1643089030000|2022-01-25 05:37:10|432.05|429.45|432.05|429.45|432.44|429.84|432.05|429.45|0
1643089040000|2022-01-25 05:37:20|431.86|429.26|432.63|430.03|432.63|430.03|431.86|429.26|0
1643089050000|2022-01-25 05:37:30|432.15|429.55|432.05|429.45|432.15|429.55|432.05|429.45|0
1643089060000|2022-01-25 05:37:40|431.86|429.26|431.95|429.35|431.95|429.35|431.86|429.26|0
1643089070000|2022-01-25 05:37:50|431.86|429.26|431.47|428.87|431.86|429.26|431.47|428.87|0
1643089080000|2022-01-25 05:38:00|431.37|428.77|431.37|428.77|431.37|428.77|431.37|428.77|0
1643089090000|2022-01-25 05:38:10|431.47|428.87|431.57|428.97|431.67|429.07|431.37|428.77|0
1643089100000|2022-01-25 05:38:20|431.47|428.87|431.28|428.68|431.47|428.87|431.28|428.68|0
1643089110000|2022-01-25 05:38:30|431.37|428.77|431.67|429.07|431.86|429.26|431.28|428.68|0
1643089120000|2022-01-25 05:38:40|431.37|428.77|431.47|428.87|431.47|428.87|431.37|428.77|0
1643089130000|2022-01-25 05:38:50|431.67|429.07|432.63|430.03|432.63|430.03|431.67|429.07|0
1643089140000|2022-01-25 05:39:00|432.34|429.74|433.02|430.42|433.02|430.42|432.24|429.64|0
1643089150000|2022-01-25 05:39:10|433.21|430.61|432.82|430.22|433.4|430.8|432.82|430.22|0
1643089160000|2022-01-25 05:39:20|432.24|429.64|431.95|429.35|432.24|429.64|431.95|429.35|0
1643089170000|2022-01-25 05:39:30|432.34|429.74|433.02|430.42|433.02|430.42|432.34|429.74|0
1643089180000|2022-01-25 05:39:40|432.72|430.12|432.53|429.93|432.82|430.22|432.53|429.93|0
1643089190000|2022-01-25 05:39:50|432.34|429.74|432.44|429.84|432.44|429.84|432.34|429.74|0
1643089200000|2022-01-25 05:40:00|432.63|430.03|432.82|430.22|433.21|430.61|432.63|430.03|0
1643089210000|2022-01-25 05:40:10|432.63|430.03|432.91|430.31|433.01|430.41|432.63|430.03|0
1643089220000|2022-01-25 05:40:20|433.11|430.51|434.17|431.57|434.17|431.57|432.91|430.31|0
1643089230000|2022-01-25 05:40:30|437.08|434.48|438.33|435.73|438.63|436.03|437.08|434.48|0
1643089240000|2022-01-25 05:40:40|437.56|434.96|435.91|433.31|437.56|434.96|435.91|433.31|0
1643089250000|2022-01-25 05:40:50|436.2|433.6|436.01|433.41|436.2|433.6|436.01|433.41|0
1643089260000|2022-01-25 05:41:00|436.49|433.89|436.88|434.28|436.88|434.28|436.49|433.89|0
1643089270000|2022-01-25 05:41:10|437.46|434.86|437.85|435.25|437.85|435.25|436.97|434.37|0
1643089280000|2022-01-25 05:41:20|437.75|435.15|438.43|435.83|438.43|435.83|437.75|435.15|0
1643089290000|2022-01-25 05:41:30|438.63|436.03|438.52|435.92|438.63|436.03|438.52|435.92|0
1643089300000|2022-01-25 05:41:40|438.43|435.83|439.01|436.41|439.01|436.41|438.43|435.83|0
1643089310000|2022-01-25 05:41:50|440.57|437.97|439.6|437|440.57|437.97|439.4|436.8|0
1643089320000|2022-01-25 05:42:00|440.57|437.97|441.15|438.55|441.15|438.55|440.37|437.77|0
1643089330000|2022-01-25 05:42:10|441.54|438.94|441.24|438.64|441.54|438.94|440.96|438.36|0
1643089340000|2022-01-25 05:42:20|441.83|439.23|440.37|437.77|441.83|439.23|440.18|437.58|0
1643089350000|2022-01-25 05:42:30|440.85|438.25|441.54|438.94|441.73|439.13|440.85|438.25|0
1643089360000|2022-01-25 05:42:40|441.83|439.23|442.12|439.52|442.12|439.52|441.54|438.94|0
1643089370000|2022-01-25 05:42:50|441.63|439.03|440.85|438.25|441.63|439.03|440.85|438.25|0
1643089380000|2022-01-25 05:43:00|440.76|438.16|440.95|438.35|440.95|438.35|440.76|438.16|0
1643089390000|2022-01-25 05:43:10|441.05|438.45|440.57|437.97|441.05|438.45|440.57|437.97|0
1643089400000|2022-01-25 05:43:20|440.18|437.58|440.27|437.67|440.27|437.67|440.08|437.48|0
1643089410000|2022-01-25 05:43:30|440.46|437.86|440.18|437.58|440.66|438.06|440.18|437.58|0
1643089420000|2022-01-25 05:43:40|440.08|437.48|439.98|437.38|440.08|437.48|439.98|437.38|0
1643089430000|2022-01-25 05:43:50|439.88|437.28|439.49|436.89|439.88|437.28|439.49|436.89|0
1643089440000|2022-01-25 05:44:00|439.59|436.99|440.18|437.58|440.27|437.67|439.59|436.99|0
1643089450000|2022-01-25 05:44:10|440.37|437.77|440.27|437.67|440.37|437.77|440.27|437.67|0
1643089460000|2022-01-25 05:44:20|440.46|437.86|440.56|437.96|440.56|437.96|440.46|437.86|0
1643089470000|2022-01-25 05:44:30|440.95|438.35|440.95|438.35|440.95|438.35|440.95|438.35|0
1643089480000|2022-01-25 05:44:40|440.85|438.25|440.95|438.35|440.95|438.35|440.76|438.16|0
1643089490000|2022-01-25 05:44:50|441.34|438.74|441.05|438.45|441.43|438.83|441.05|438.45|0
1643089500000|2022-01-25 05:45:00|441.34|438.74|441.24|438.64|441.34|438.74|441.24|438.64|0
1643089510000|2022-01-25 05:45:10|441.15|438.55|440.85|438.25|441.15|438.55|440.85|438.25|0
1643089520000|2022-01-25 05:45:20|440.95|438.35|440.17|437.57|440.95|438.35|439.98|437.38|0
1643089530000|2022-01-25 05:45:30|440.66|438.06|440.56|437.96|440.66|438.06|440.56|437.96|0
1643089540000|2022-01-25 05:45:40|440.46|437.86|440.37|437.77|440.46|437.86|440.27|437.67|0
1643089550000|2022-01-25 05:45:50|440.27|437.67|440.07|437.47|440.27|437.67|440.07|437.47|0
1643089560000|2022-01-25 05:46:00|440.17|437.57|440.37|437.77|440.37|437.77|440.07|437.47|0
1643089570000|2022-01-25 05:46:10|440.27|437.67|440.17|437.57|440.37|437.77|440.17|437.57|0
1643089580000|2022-01-25 05:46:20|439.98|437.38|440.27|437.67|440.27|437.67|439.98|437.38|0
1643089590000|2022-01-25 05:46:30|440.17|437.57|439.98|437.38|440.17|437.57|439.98|437.38|0
1643089600000|2022-01-25 05:46:40|440.17|437.57|439.88|437.28|440.17|437.57|439.88|437.28|0
1643089610000|2022-01-25 05:46:50|439.98|437.38|440.07|437.47|440.07|437.47|439.98|437.38|0
1643089620000|2022-01-25 05:47:00|440.76|438.16|439.98|437.38|440.76|438.16|439.98|437.38|0
1643089630000|2022-01-25 05:47:10|439.78|437.18|439.78|437.18|439.78|437.18|439.59|436.99|0
1643089640000|2022-01-25 05:47:20|439.59|436.99|439.68|437.08|439.68|437.08|439.59|436.99|0
1643089650000|2022-01-25 05:47:30|439.59|436.99|439.4|436.8|439.59|436.99|439.4|436.8|0
1643089660000|2022-01-25 05:47:40|439.59|436.99|439.1|436.5|439.59|436.99|439.01|436.41|0
1643089670000|2022-01-25 05:47:50|439.01|436.41|438.81|436.21|439.01|436.41|438.71|436.11|0
1643089680000|2022-01-25 05:48:00|438.71|436.11|437.83|435.23|438.71|436.11|437.63|435.03|0
1643089690000|2022-01-25 05:48:10|437.72|435.12|437.92|435.32|437.92|435.32|437.72|435.12|0
1643089700000|2022-01-25 05:48:20|438.02|435.42|438.02|435.42|438.41|435.81|438.02|435.42|0
1643089710000|2022-01-25 05:48:30|438.11|435.51|438.11|435.51|438.11|435.51|438.11|435.51|0
1643089720000|2022-01-25 05:48:40|438.02|435.42|438.02|435.42|438.02|435.42|438.02|435.42|0
1643089730000|2022-01-25 05:48:50|438.21|435.61|438.11|435.51|438.21|435.61|438.11|435.51|0
1643089740000|2022-01-25 05:49:00|438.02|435.42|437.82|435.22|438.21|435.61|437.82|435.22|0
1643089750000|2022-01-25 05:49:10|437.72|435.12|437.92|435.32|437.92|435.32|437.72|435.12|0
1643089760000|2022-01-25 05:49:20|437.72|435.12|437.53|434.93|437.72|435.12|437.44|434.84|0
1643089770000|2022-01-25 05:49:30|437.44|434.84|436.27|433.67|437.44|434.84|436.27|433.67|0
1643089780000|2022-01-25 05:49:40|436.56|433.96|436.46|433.86|436.56|433.96|436.27|433.67|0
1643089790000|2022-01-25 05:49:50|436.27|433.67|436.17|433.57|436.27|433.67|436.17|433.57|0
1643089800000|2022-01-25 05:50:00|436.27|433.67|436.36|433.76|436.36|433.76|436.27|433.67|0
1643089810000|2022-01-25 05:50:10|436.46|433.86|436.36|433.76|436.75|434.15|436.36|433.76|0
1643089820000|2022-01-25 05:50:20|436.66|434.06|437.05|434.45|437.05|434.45|436.66|434.06|0
1643089830000|2022-01-25 05:50:30|436.94|434.34|436.85|434.25|436.94|434.34|436.75|434.15|0
1643089840000|2022-01-25 05:50:40|436.66|434.06|436.66|434.06|436.66|434.06|436.56|433.96|0
1643089850000|2022-01-25 05:50:50|436.56|433.96|436.46|433.86|436.66|434.06|436.46|433.86|0
1643089860000|2022-01-25 05:51:00|435.97|433.37|435.88|433.28|435.97|433.37|435.78|433.18|0
1643089870000|2022-01-25 05:51:10|435.78|433.18|435.88|433.28|435.97|433.37|435.78|433.18|0
1643089880000|2022-01-25 05:51:20|436.27|433.67|436.56|433.96|436.56|433.96|436.27|433.67|0
1643089890000|2022-01-25 05:51:30|436.46|433.86|436.07|433.47|436.46|433.86|436.07|433.47|0
1643089900000|2022-01-25 05:51:40|435.97|433.37|435.59|432.99|436.17|433.57|435.59|432.99|0
1643089910000|2022-01-25 05:51:50|435.78|433.18|435.78|433.18|435.78|433.18|435.69|433.09|0
1643089920000|2022-01-25 05:52:00|435.69|433.09|435.88|433.28|435.88|433.28|435.69|433.09|0
1643089930000|2022-01-25 05:52:10|436.07|433.47|436.46|433.86|436.66|434.06|436.07|433.47|0
1643089940000|2022-01-25 05:52:20|436.36|433.76|436.36|433.76|436.46|433.86|436.36|433.76|0
1643089950000|2022-01-25 05:52:30|435.78|433.18|435.3|432.7|435.78|433.18|435.3|432.7|0
1643089960000|2022-01-25 05:52:40|434.91|432.31|435.1|432.5|435.1|432.5|434.52|431.92|0
1643089970000|2022-01-25 05:52:50|435.3|432.7|435|432.4|435.3|432.7|435|432.4|0
1643089980000|2022-01-25 05:53:00|434.91|432.31|435.1|432.5|435.3|432.7|434.91|432.31|0
1643089990000|2022-01-25 05:53:10|435.2|432.6|435.58|432.98|435.68|433.08|435.2|432.6|0
1643090000000|2022-01-25 05:53:20|435.39|432.79|435.1|432.5|435.39|432.79|435.1|432.5|0
1643090010000|2022-01-25 05:53:30|435.2|432.6|435.88|433.28|435.97|433.37|435.2|432.6|0
1643090020000|2022-01-25 05:53:40|436.07|433.47|436.27|433.67|436.27|433.67|436.07|433.47|0
1643090030000|2022-01-25 05:53:50|436.16|433.56|436.16|433.56|436.27|433.67|436.16|433.56|0
1643090040000|2022-01-25 05:54:00|436.27|433.67|436.94|434.34|436.94|434.34|436.27|433.67|0
1643090050000|2022-01-25 05:54:10|436.85|434.25|436.75|434.15|436.85|434.25|436.46|433.86|0
1643090060000|2022-01-25 05:54:20|436.85|434.25|436.94|434.34|437.04|434.44|436.85|434.25|0
1643090070000|2022-01-25 05:54:30|436.46|433.86|436.55|433.95|436.55|433.95|436.46|433.86|0
1643090080000|2022-01-25 05:54:40|436.07|433.47|435.78|433.18|436.07|433.47|435.78|433.18|0
1643090090000|2022-01-25 05:54:50|435.49|432.89|435.29|432.69|435.68|433.08|435.29|432.69|0
1643090100000|2022-01-25 05:55:00|435.1|432.5|435.1|432.5|435.1|432.5|434.81|432.21|0
1643090110000|2022-01-25 05:55:10|434.91|432.31|434.61|432.01|434.91|432.31|434.61|432.01|0
1643090120000|2022-01-25 05:55:20|434.71|432.11|434.52|431.92|434.71|432.11|434.33|431.73|0
1643090130000|2022-01-25 05:55:30|434.71|432.11|435.1|432.5|435.1|432.5|434.71|432.11|0
1643090140000|2022-01-25 05:55:40|434.71|432.11|434.71|432.11|434.71|432.11|434.61|432.01|0
1643090150000|2022-01-25 05:55:50|434.42|431.82|435.1|432.5|435.1|432.5|434.42|431.82|0
1643090160000|2022-01-25 05:56:00|435.19|432.59|435.19|432.59|435.39|432.79|435.19|432.59|0
1643090170000|2022-01-25 05:56:10|435|432.4|435.1|432.5|435.1|432.5|434.91|432.31|0
1643090180000|2022-01-25 05:56:20|434.91|432.31|435.1|432.5|435.1|432.5|434.91|432.31|0
1643090190000|2022-01-25 05:56:30|435.19|432.59|434.8|432.2|435.19|432.59|434.8|432.2|0
1643090200000|2022-01-25 05:56:40|434.32|431.72|434.32|431.72|434.61|432.01|434.32|431.72|0
1643090210000|2022-01-25 05:56:50|434.22|431.62|434.52|431.92|434.52|431.92|434.22|431.62|0
1643090220000|2022-01-25 05:57:00|434.22|431.62|434.9|432.3|434.9|432.3|434.22|431.62|0
1643090230000|2022-01-25 05:57:10|435.1|432.5|434.71|432.11|435.1|432.5|434.71|432.11|0
1643090240000|2022-01-25 05:57:20|434.61|432.01|434.71|432.11|434.9|432.3|434.61|432.01|0
1643090250000|2022-01-25 05:57:30|435.29|432.69|435.19|432.59|435.49|432.89|435.19|432.59|0
1643090260000|2022-01-25 05:57:40|435.87|433.27|435.97|433.37|436.26|433.66|435.87|433.27|0
1643090270000|2022-01-25 05:57:50|435.77|433.17|435.97|433.37|435.97|433.37|435.77|433.17|0
1643090280000|2022-01-25 05:58:00|436.07|433.47|436.16|433.56|436.16|433.56|435.97|433.37|0
1643090290000|2022-01-25 05:58:10|436.74|434.14|436.16|433.56|436.74|434.14|436.16|433.56|0
1643090300000|2022-01-25 05:58:20|436.26|433.66|436.26|433.66|436.55|433.95|436.26|433.66|0
1643090310000|2022-01-25 05:58:30|436.45|433.85|436.74|434.14|436.84|434.24|436.45|433.85|0
1643090320000|2022-01-25 05:58:40|436.84|434.24|436.84|434.24|437.04|434.44|436.84|434.24|0
1643090330000|2022-01-25 05:58:50|436.35|433.75|435.97|433.37|436.35|433.75|435.97|433.37|0
1643090340000|2022-01-25 05:59:00|435.87|433.27|435.97|433.37|435.97|433.37|435.87|433.27|0
1643090350000|2022-01-25 05:59:10|435.48|432.88|435.87|433.27|435.87|433.27|435.48|432.88|0
1643090360000|2022-01-25 05:59:20|435.68|433.08|435.87|433.27|435.87|433.27|435.68|433.08|0
1643090370000|2022-01-25 05:59:30|436.16|433.56|436.45|433.85|436.65|434.05|436.16|433.56|0
1643090380000|2022-01-25 05:59:40|436.35|433.75|436.45|433.85|436.65|434.05|436.35|433.75|0
1643090390000|2022-01-25 05:59:50|436.65|434.05|434.8|432.2|436.65|434.05|434.8|432.2|0
1643090400000|2022-01-25 06:00:00|435.68|433.08|436.07|433.47|436.16|433.56|435.68|433.08|0
1643090410000|2022-01-25 06:00:10|436.26|433.66|438.29|435.69|438.29|435.69|436.26|433.66|0
1643090420000|2022-01-25 06:00:20|439.85|437.25|439.07|436.47|439.85|437.25|438.98|436.38|0
1643090430000|2022-01-25 06:00:30|439.66|437.06|438.98|436.38|439.66|437.06|438.98|436.38|0
1643090440000|2022-01-25 06:00:40|439.56|436.96|438.78|436.18|439.95|437.35|438.78|436.18|0
1643090450000|2022-01-25 06:00:50|438.4|435.8|438.68|436.08|438.68|436.08|438.4|435.8|0
1643090460000|2022-01-25 06:01:00|438.78|436.18|438.29|435.69|439.66|437.06|438.29|435.69|0
1643090470000|2022-01-25 06:01:10|438.39|435.79|437.81|435.21|438.39|435.79|437.81|435.21|0
1643090480000|2022-01-25 06:01:20|437.42|434.82|435.57|432.97|437.42|434.82|435.57|432.97|0
1643090490000|2022-01-25 06:01:30|435.38|432.78|435.57|432.97|435.57|432.97|435.38|432.78|0
1643090500000|2022-01-25 06:01:40|435.19|432.59|435.77|433.17|435.77|433.17|435.19|432.59|0
1643090510000|2022-01-25 06:01:50|435.48|432.88|435.48|432.88|435.68|433.08|435.48|432.88|0
1643090520000|2022-01-25 06:02:00|435.29|432.69|435.77|433.17|435.87|433.27|435.29|432.69|0
1643090530000|2022-01-25 06:02:10|435.29|432.69|433.83|431.23|435.29|432.69|433.83|431.23|0
1643090540000|2022-01-25 06:02:20|433.74|431.14|433.74|431.14|433.74|431.14|433.74|431.14|0
1643090550000|2022-01-25 06:02:30|433.64|431.04|434.41|431.81|434.41|431.81|433.64|431.04|0
1643090570000|2022-01-25 06:02:50|434.22|431.62|434.02|431.42|434.22|431.62|433.93|431.33|0
1643090580000|2022-01-25 06:03:00|434.41|431.81|434.41|431.81|434.41|431.81|434.41|431.81|0
1643090590000|2022-01-25 06:03:10|434.32|431.72|433.74|431.14|434.32|431.72|433.35|430.75|0
1643090600000|2022-01-25 06:03:20|433.35|430.75|433.44|430.84|433.44|430.84|433.15|430.55|0
1643090610000|2022-01-25 06:03:30|432.47|429.87|432.47|429.87|432.47|429.87|432.47|429.87|0
1643090620000|2022-01-25 06:03:40|431.51|428.91|432.28|429.68|432.28|429.68|431.51|428.91|0
1643090630000|2022-01-25 06:03:50|432.86|430.26|432.57|429.97|432.86|430.26|432.57|429.97|0
1643090640000|2022-01-25 06:04:00|432.28|429.68|432.86|430.26|432.86|430.26|432.28|429.68|0
1643090650000|2022-01-25 06:04:10|432.96|430.36|432.77|430.17|432.96|430.36|432.47|429.87|0
1643090660000|2022-01-25 06:04:20|432.28|429.68|432.09|429.49|432.28|429.68|432.09|429.49|0
1643090670000|2022-01-25 06:04:30|431.8|429.2|431.51|428.91|431.8|429.2|431.51|428.91|0
1643090680000|2022-01-25 06:04:40|431.8|429.2|431.51|428.91|431.8|429.2|431.51|428.91|0
1643090690000|2022-01-25 06:04:50|431.8|429.2|431.03|428.43|431.8|429.2|431.03|428.43|0
1643090700000|2022-01-25 06:05:00|431.89|429.29|431.41|428.81|431.89|429.29|431.41|428.81|0
1643090710000|2022-01-25 06:05:10|430.93|428.33|432.86|430.26|432.86|430.26|430.93|428.33|0
1643090720000|2022-01-25 06:05:20|432.77|430.17|434.02|431.42|434.02|431.42|432.77|430.17|0
1643090730000|2022-01-25 06:05:30|433.54|430.94|433.93|431.33|434.12|431.52|433.54|430.94|0
1643090740000|2022-01-25 06:05:40|433.63|431.03|433.73|431.13|433.93|431.33|433.63|431.03|0
1643090750000|2022-01-25 06:05:50|433.54|430.94|433.35|430.75|433.54|430.94|433.35|430.75|0
1643090760000|2022-01-25 06:06:00|432.66|430.06|431.7|429.1|432.66|430.06|431.7|429.1|0
1643090770000|2022-01-25 06:06:10|431.5|428.9|431.89|429.29|431.89|429.29|431.5|428.9|0
1643090780000|2022-01-25 06:06:20|431.7|429.1|431.12|428.52|431.8|429.2|431.12|428.52|0
1643090790000|2022-01-25 06:06:30|431.8|429.2|431.31|428.71|431.8|429.2|431.03|428.43|0
1643090800000|2022-01-25 06:06:40|431.7|429.1|432.28|429.68|432.38|429.78|431.5|428.9|0
1643090810000|2022-01-25 06:06:50|432.38|429.78|433.63|431.03|433.63|431.03|432.38|429.78|0
1643090820000|2022-01-25 06:07:00|434.21|431.61|434.99|432.39|434.99|432.39|434.21|431.61|0
1643090830000|2022-01-25 06:07:10|435.28|432.68|435.09|432.49|435.28|432.68|434.99|432.39|0
1643090840000|2022-01-25 06:07:20|434.89|432.29|434.12|431.52|434.89|432.29|434.12|431.52|0
1643090850000|2022-01-25 06:07:30|434.31|431.71|434.12|431.52|435.09|432.49|434.12|431.52|0
1643090860000|2022-01-25 06:07:40|433.92|431.32|434.31|431.71|434.79|432.19|433.92|431.32|0
1643090870000|2022-01-25 06:07:50|434.7|432.1|434.4|431.8|434.7|432.1|434.4|431.8|0
1643090880000|2022-01-25 06:08:00|435.28|432.68|435.28|432.68|435.28|432.68|435.28|432.68|0
1643090890000|2022-01-25 06:08:10|435.47|432.87|435.09|432.49|435.47|432.87|435.09|432.49|0
1643090900000|2022-01-25 06:08:20|434.99|432.39|434.89|432.29|434.99|432.39|434.79|432.19|0
1643090910000|2022-01-25 06:08:30|434.79|432.19|435.09|432.49|435.09|432.49|434.79|432.19|0
1643090920000|2022-01-25 06:08:40|434.7|432.1|434.4|431.8|434.7|432.1|434.4|431.8|0
1643090930000|2022-01-25 06:08:50|434.89|432.29|434.4|431.8|434.89|432.29|434.4|431.8|0
1643090940000|2022-01-25 06:09:00|434.31|431.71|434.21|431.61|434.4|431.8|434.21|431.61|0
1643090950000|2022-01-25 06:09:10|434.12|431.52|433.63|431.03|434.12|431.52|433.63|431.03|0
1643090960000|2022-01-25 06:09:20|432.85|430.25|432.85|430.25|433.05|430.45|432.85|430.25|0
1643090970000|2022-01-25 06:09:30|433.15|430.55|433.24|430.64|433.54|430.94|433.15|430.55|0
1643090980000|2022-01-25 06:09:40|433.15|430.55|433.34|430.74|433.63|431.03|433.15|430.55|0
1643090990000|2022-01-25 06:09:50|433.15|430.55|433.15|430.55|433.15|430.55|433.05|430.45|0
1643091000000|2022-01-25 06:10:00|433.34|430.74|433.53|430.93|433.53|430.93|433.34|430.74|0
1643091010000|2022-01-25 06:10:10|433.34|430.74|433.15|430.55|433.34|430.74|433.15|430.55|0
1643091020000|2022-01-25 06:10:20|433.34|430.74|433.24|430.64|433.43|430.83|433.24|430.64|0
1643091030000|2022-01-25 06:10:30|433.34|430.74|433.15|430.55|433.34|430.74|433.15|430.55|0
1643091040000|2022-01-25 06:10:40|433.05|430.45|432.95|430.35|433.05|430.45|432.95|430.35|0
1643091050000|2022-01-25 06:10:50|433.05|430.45|433.63|431.03|433.92|431.32|433.05|430.45|0
1643091060000|2022-01-25 06:11:00|433.24|430.64|433.63|431.03|433.73|431.13|433.24|430.64|0
1643091070000|2022-01-25 06:11:10|433.53|430.93|433.43|430.83|433.92|431.32|433.43|430.83|0
1643091080000|2022-01-25 06:11:20|432.66|430.06|432.76|430.16|432.95|430.35|432.66|430.06|0
1643091090000|2022-01-25 06:11:30|432.66|430.06|432.47|429.87|432.66|430.06|432.47|429.87|0
1643091100000|2022-01-25 06:11:40|432.27|429.67|432.08|429.48|432.27|429.67|431.99|429.39|0
1643091110000|2022-01-25 06:11:50|431.99|429.39|432.57|429.97|432.57|429.97|431.99|429.39|0
1643091120000|2022-01-25 06:12:00|432.37|429.77|433.53|430.93|433.82|431.22|432.27|429.67|0
1643091130000|2022-01-25 06:12:10|433.63|431.03|433.63|431.03|433.73|431.13|433.63|431.03|0
1643091140000|2022-01-25 06:12:20|433.24|430.64|433.53|430.93|433.63|431.03|433.15|430.55|0
1643091150000|2022-01-25 06:12:30|433.63|431.03|433.63|431.03|433.63|431.03|433.63|431.03|0
1643091160000|2022-01-25 06:12:40|433.92|431.32|433.62|431.02|434.01|431.41|433.62|431.02|0
1643091170000|2022-01-25 06:12:50|433.82|431.22|433.34|430.74|433.82|431.22|433.34|430.74|0
1643091180000|2022-01-25 06:13:00|433.24|430.64|433.24|430.64|433.24|430.64|432.85|430.25|0
1643091190000|2022-01-25 06:13:10|433.04|430.44|433.04|430.44|433.14|430.54|433.04|430.44|0
1643091200000|2022-01-25 06:13:20|432.85|430.25|432.46|429.86|432.85|430.25|432.46|429.86|0
1643091210000|2022-01-25 06:13:30|432.37|429.77|432.46|429.86|432.66|430.06|432.37|429.77|0
1643091220000|2022-01-25 06:13:40|431.88|429.28|431.88|429.28|431.88|429.28|431.88|429.28|0
1643091230000|2022-01-25 06:13:50|431.79|429.19|431.5|428.9|431.79|429.19|431.5|428.9|0
1643091240000|2022-01-25 06:14:00|429.28|426.68|430.24|427.64|430.24|427.64|429.28|426.68|0
1643091250000|2022-01-25 06:14:10|430.14|427.54|429.67|427.07|430.14|427.54|429.67|427.07|0
1643091260000|2022-01-25 06:14:20|431.3|428.7|431.02|428.42|431.3|428.7|431.02|428.42|0
1643091270000|2022-01-25 06:14:30|430.72|428.12|430.82|428.22|430.92|428.32|430.72|428.12|0
1643091280000|2022-01-25 06:14:40|431.11|428.51|431.3|428.7|431.3|428.7|431.11|428.51|0
1643091300000|2022-01-25 06:15:00|430.72|428.12|430.72|428.12|431.49|428.89|430.72|428.12|0
1643091310000|2022-01-25 06:15:10|430.63|428.03|430.53|427.93|430.63|428.03|430.53|427.93|0
1643091320000|2022-01-25 06:15:20|430.34|427.74|429.86|427.26|430.34|427.74|429.86|427.26|0
1643091330000|2022-01-25 06:15:30|430.63|428.03|431.88|429.28|431.88|429.28|430.63|428.03|0
1643091340000|2022-01-25 06:15:40|432.65|430.05|432.37|429.77|432.65|430.05|432.37|429.77|0
1643091350000|2022-01-25 06:15:50|432.65|430.05|432.95|430.35|432.95|430.35|432.65|430.05|0
1643091360000|2022-01-25 06:16:00|433.14|430.54|433.04|430.44|433.23|430.63|433.04|430.44|0
1643091370000|2022-01-25 06:16:10|432.85|430.25|432.46|429.86|432.85|430.25|432.46|429.86|0
1643091380000|2022-01-25 06:16:20|432.85|430.25|432.75|430.15|432.95|430.35|432.75|430.15|0
1643091390000|2022-01-25 06:16:30|432.85|430.25|432.95|430.35|432.95|430.35|432.85|430.25|0
1643091400000|2022-01-25 06:16:40|432.85|430.25|433.23|430.63|433.33|430.73|432.85|430.25|0
1643091410000|2022-01-25 06:16:50|433.43|430.83|433.43|430.83|433.53|430.93|433.43|430.83|0
1643091420000|2022-01-25 06:17:00|433.33|430.73|433.14|430.54|433.33|430.73|433.04|430.44|0
1643091430000|2022-01-25 06:17:10|433.23|430.63|433.04|430.44|433.23|430.63|433.04|430.44|0
1643091440000|2022-01-25 06:17:20|432.75|430.15|432.85|430.25|432.85|430.25|432.56|429.96|0
1643091450000|2022-01-25 06:17:30|432.95|430.35|432.65|430.05|432.95|430.35|432.65|430.05|0
1643091460000|2022-01-25 06:17:40|432.85|430.25|432.75|430.15|432.85|430.25|432.75|430.15|0
1643091470000|2022-01-25 06:17:50|432.85|430.25|433.33|430.73|433.33|430.73|432.85|430.25|0
1643091480000|2022-01-25 06:18:00|433.43|430.83|433.62|431.02|433.62|431.02|433.43|430.83|0
1643091490000|2022-01-25 06:18:10|434.59|431.99|434.49|431.89|434.59|431.99|434.49|431.89|0
1643091500000|2022-01-25 06:18:20|434.59|431.99|434.3|431.7|434.59|431.99|434.3|431.7|0
1643091510000|2022-01-25 06:18:30|434.59|431.99|434.69|432.09|434.69|432.09|434.59|431.99|0
1643091520000|2022-01-25 06:18:40|434.59|431.99|434.69|432.09|434.69|432.09|434.3|431.7|0
1643091530000|2022-01-25 06:18:50|434.78|432.18|435.27|432.67|435.27|432.67|434.78|432.18|0
1643091540000|2022-01-25 06:19:00|435.17|432.57|434.97|432.37|435.27|432.67|434.88|432.28|0
1643091550000|2022-01-25 06:19:10|435.66|433.06|435.66|433.06|435.75|433.15|435.66|433.06|0
1643091560000|2022-01-25 06:19:20|435.46|432.86|435.56|432.96|435.56|432.96|435.46|432.86|0
1643091570000|2022-01-25 06:19:30|436.72|434.12|436.24|433.64|436.72|434.12|436.24|433.64|0
1643091580000|2022-01-25 06:19:40|436.33|433.73|436.24|433.64|436.33|433.73|436.24|433.64|0
1643091590000|2022-01-25 06:19:50|436.14|433.54|435.94|433.34|436.14|433.54|435.75|433.15|0
1643091600000|2022-01-25 06:20:00|436.04|433.44|436.63|434.03|436.63|434.03|436.04|433.44|0
1643091610000|2022-01-25 06:20:10|436.43|433.83|436.52|433.92|436.52|433.92|436.43|433.83|0
1643091620000|2022-01-25 06:20:20|436.24|433.64|435.66|433.06|436.24|433.64|435.66|433.06|0
1643091630000|2022-01-25 06:20:30|435.85|433.25|435.75|433.15|435.85|433.25|435.75|433.15|0
1643091640000|2022-01-25 06:20:40|435.66|433.06|435.27|432.67|435.66|433.06|434.88|432.28|0
1643091650000|2022-01-25 06:20:50|435.36|432.76|434.88|432.28|435.36|432.76|434.88|432.28|0
1643091660000|2022-01-25 06:21:00|434.1|431.5|434.49|431.89|434.88|432.28|434.1|431.5|0
1643091670000|2022-01-25 06:21:10|434.39|431.79|434.58|431.98|434.58|431.98|434.39|431.79|0
1643091680000|2022-01-25 06:21:20|434.78|432.18|434.78|432.18|434.78|432.18|434.68|432.08|0
1643091690000|2022-01-25 06:21:30|434.68|432.08|434.58|431.98|434.68|432.08|434.1|431.5|0
1643091700000|2022-01-25 06:21:40|434.49|431.89|435.36|432.76|435.36|432.76|434.49|431.89|0
1643091710000|2022-01-25 06:21:50|435.46|432.86|436.13|433.53|436.24|433.64|435.46|432.86|0
1643091720000|2022-01-25 06:22:00|437.3|434.7|437.69|435.09|437.88|435.28|437.3|434.7|0
1643091730000|2022-01-25 06:22:10|437.59|434.99|436.82|434.22|437.59|434.99|436.82|434.22|0
1643091740000|2022-01-25 06:22:20|437.01|434.41|437.4|434.8|437.4|434.8|437.01|434.41|0
1643091750000|2022-01-25 06:22:30|437.98|435.38|437.98|435.38|438.08|435.48|437.98|435.38|0
1643091760000|2022-01-25 06:22:40|437.88|435.28|437.1|434.5|437.88|435.28|437.01|434.41|0
1643091770000|2022-01-25 06:22:50|436.91|434.31|437.49|434.89|437.49|434.89|436.91|434.31|0
1643091780000|2022-01-25 06:23:00|437.01|434.41|437.69|435.09|437.88|435.28|436.82|434.22|0
1643091790000|2022-01-25 06:23:10|438.08|435.48|437.88|435.28|438.37|435.77|437.88|435.28|0
1643091800000|2022-01-25 06:23:20|437.3|434.7|437.3|434.7|437.79|435.19|437.3|434.7|0
1643091810000|2022-01-25 06:23:30|437.1|434.5|436.62|434.02|437.1|434.5|436.52|433.92|0
1643091820000|2022-01-25 06:23:40|435.55|432.95|435.94|433.34|435.94|433.34|435.26|432.66|0
1643091830000|2022-01-25 06:23:50|435.85|433.25|435.94|433.34|435.94|433.34|435.36|432.76|0
1643091840000|2022-01-25 06:24:00|435.85|433.25|435.26|432.66|435.85|433.25|435.26|432.66|0
1643091850000|2022-01-25 06:24:10|435.36|432.76|435.36|432.76|435.36|432.76|435.36|432.76|0
1643091860000|2022-01-25 06:24:20|435.46|432.86|435.36|432.76|435.46|432.86|435.36|432.76|0
1643091870000|2022-01-25 06:24:30|435.07|432.47|434.1|431.5|435.07|432.47|434.1|431.5|0
1643091880000|2022-01-25 06:24:40|434|431.4|434|431.4|434|431.4|434|431.4|0
1643091890000|2022-01-25 06:24:50|434.19|431.59|433.91|431.31|434.19|431.59|433.91|431.31|0
1643091900000|2022-01-25 06:25:00|434.49|431.89|434.29|431.69|434.58|431.98|434.29|431.69|0
1643091910000|2022-01-25 06:25:10|434.39|431.79|434.68|432.08|434.68|432.08|434.39|431.79|0
1643091920000|2022-01-25 06:25:20|434.49|431.89|434.39|431.79|434.58|431.98|434.39|431.79|0
1643091930000|2022-01-25 06:25:30|434.97|432.37|434.68|432.08|434.97|432.37|434.68|432.08|0
1643091940000|2022-01-25 06:25:40|434.77|432.17|434.49|431.89|434.77|432.17|434.49|431.89|0
1643091950000|2022-01-25 06:25:50|434.39|431.79|434.19|431.59|434.39|431.79|434.19|431.59|0
1643091960000|2022-01-25 06:26:00|434.1|431.5|434.19|431.59|434.19|431.59|434.1|431.5|0
1643091970000|2022-01-25 06:26:10|433.42|430.82|432.74|430.14|433.42|430.82|432.74|430.14|0
1643091980000|2022-01-25 06:26:20|432.84|430.24|432.45|429.85|432.84|430.24|432.45|429.85|0
1643091990000|2022-01-25 06:26:30|432.06|429.46|433.13|430.53|433.13|430.53|432.06|429.46|0
1643092000000|2022-01-25 06:26:40|433.32|430.72|432.84|430.24|433.32|430.72|432.84|430.24|0
1643092010000|2022-01-25 06:26:50|432.94|430.34|432.94|430.34|433.13|430.53|432.94|430.34|0
1643092020000|2022-01-25 06:27:00|432.74|430.14|432.64|430.04|432.74|430.14|432.36|429.76|0
1643092030000|2022-01-25 06:27:10|433.22|430.62|433.71|431.11|433.71|431.11|433.22|430.62|0
1643092040000|2022-01-25 06:27:20|433.8|431.2|433.52|430.92|433.8|431.2|433.52|430.92|0
1643092050000|2022-01-25 06:27:30|433.61|431.01|433.9|431.3|434|431.4|433.61|431.01|0
1643092060000|2022-01-25 06:27:40|434.19|431.59|434.19|431.59|434.19|431.59|434.1|431.5|0
1643092070000|2022-01-25 06:27:50|434.1|431.5|433.71|431.11|434.38|431.78|433.71|431.11|0
1643092080000|2022-01-25 06:28:00|433.8|431.2|434.29|431.69|434.29|431.69|433.8|431.2|0
1643092090000|2022-01-25 06:28:10|433.9|431.3|433.41|430.81|433.9|431.3|433.41|430.81|0
1643092100000|2022-01-25 06:28:20|433.61|431.01|433.03|430.43|433.61|431.01|433.03|430.43|0
1643092110000|2022-01-25 06:28:30|433.13|430.53|432.64|430.04|433.32|430.72|432.64|430.04|0
1643092120000|2022-01-25 06:28:40|432.55|429.95|432.55|429.95|432.55|429.95|432.55|429.95|0
1643092130000|2022-01-25 06:28:50|432.74|430.14|432.74|430.14|432.74|430.14|432.64|430.04|0
1643092140000|2022-01-25 06:29:00|432.55|429.95|432.55|429.95|432.74|430.14|432.55|429.95|0
1643092150000|2022-01-25 06:29:10|432.16|429.56|432.55|429.95|432.55|429.95|432.16|429.56|0
1643092160000|2022-01-25 06:29:20|432.64|430.04|432.16|429.56|432.64|430.04|432.16|429.56|0
1643092170000|2022-01-25 06:29:30|431.97|429.37|431.77|429.17|431.97|429.37|431.77|429.17|0
1643092180000|2022-01-25 06:29:40|431.97|429.37|431.97|429.37|431.97|429.37|431.97|429.37|0
1643092190000|2022-01-25 06:29:50|432.35|429.75|432.45|429.85|432.55|429.95|432.35|429.75|0
1643092200000|2022-01-25 06:30:00|432.74|430.14|432.35|429.75|432.74|430.14|432.35|429.75|0
1643092210000|2022-01-25 06:30:10|432.45|429.85|432.25|429.65|432.55|429.95|432.25|429.65|0
1643092220000|2022-01-25 06:30:20|432.16|429.56|431.29|428.69|432.16|429.56|431.19|428.59|0
1643092230000|2022-01-25 06:30:30|431.09|428.49|430.61|428.01|431.09|428.49|430.61|428.01|0
1643092240000|2022-01-25 06:30:40|430.81|428.21|430.81|428.21|430.81|428.21|430.51|427.91|0
1643092250000|2022-01-25 06:30:50|430.71|428.11|430.71|428.11|430.81|428.21|430.71|428.11|0
1643092260000|2022-01-25 06:31:00|430.9|428.3|430.71|428.11|430.9|428.3|430.71|428.11|0
1643092270000|2022-01-25 06:31:10|430.61|428.01|430.81|428.21|430.81|428.21|430.61|428.01|0
1643092280000|2022-01-25 06:31:20|431|428.4|431.19|428.59|431.19|428.59|431|428.4|0
1643092290000|2022-01-25 06:31:30|431.38|428.78|431.67|429.07|431.96|429.36|431.38|428.78|0
1643092300000|2022-01-25 06:31:40|431.77|429.17|431.67|429.07|431.77|429.17|431.58|428.98|0
1643092310000|2022-01-25 06:31:50|431.58|428.98|431.77|429.17|431.77|429.17|431.58|428.98|0
1643092320000|2022-01-25 06:32:00|431.58|428.98|431.67|429.07|431.86|429.26|431.58|428.98|0
1643092330000|2022-01-25 06:32:10|431.58|428.98|431|428.4|431.58|428.98|431|428.4|0
1643092340000|2022-01-25 06:32:20|430.61|428.01|430.22|427.62|430.61|428.01|430.22|427.62|0
1643092350000|2022-01-25 06:32:30|430.03|427.43|430.03|427.43|430.22|427.62|430.03|427.43|0
1643092360000|2022-01-25 06:32:40|429.93|427.33|430.42|427.82|430.42|427.82|429.84|427.24|0
1643092370000|2022-01-25 06:32:50|430.8|428.2|431.28|428.68|431.28|428.68|430.8|428.2|0
1643092380000|2022-01-25 06:33:00|431.58|428.98|431|428.4|431.58|428.98|431|428.4|0
1643092390000|2022-01-25 06:33:10|431.19|428.59|431.09|428.49|431.19|428.59|431.09|428.49|0
1643092400000|2022-01-25 06:33:20|431|428.4|431|428.4|431.19|428.59|430.9|428.3|0
1643092410000|2022-01-25 06:33:30|431.38|428.78|431.58|428.98|431.67|429.07|431.38|428.78|0
1643092420000|2022-01-25 06:33:40|431.47|428.87|431.67|429.07|431.77|429.17|431.47|428.87|0
1643092430000|2022-01-25 06:33:50|431.77|429.17|431.77|429.17|431.77|429.17|431.77|429.17|0
1643092440000|2022-01-25 06:34:00|431.67|429.07|431.67|429.07|431.77|429.17|431.47|428.87|0
1643092450000|2022-01-25 06:34:10|431.86|429.26|431.86|429.26|431.86|429.26|431.86|429.26|0
1643092460000|2022-01-25 06:34:20|432.35|429.75|432.35|429.75|432.35|429.75|432.15|429.55|0
1643092470000|2022-01-25 06:34:30|432.25|429.65|432.15|429.55|432.35|429.75|432.15|429.55|0
1643092480000|2022-01-25 06:34:40|432.05|429.45|432.44|429.84|432.44|429.84|432.05|429.45|0
1643092490000|2022-01-25 06:34:50|432.35|429.75|432.35|429.75|432.44|429.84|432.25|429.65|0
1643092500000|2022-01-25 06:35:00|432.54|429.94|431.86|429.26|432.54|429.94|431.86|429.26|0
1643092510000|2022-01-25 06:35:10|432.05|429.45|432.93|430.33|433.12|430.52|432.05|429.45|0
1643092520000|2022-01-25 06:35:20|432.83|430.23|433.12|430.52|433.12|430.52|432.83|430.23|0
1643092530000|2022-01-25 06:35:30|433.51|430.91|433.31|430.71|433.51|430.91|433.31|430.71|0
1643092540000|2022-01-25 06:35:40|433.51|430.91|433.6|431|433.89|431.29|433.51|430.91|0
1643092550000|2022-01-25 06:35:50|433.7|431.1|433.99|431.39|433.99|431.39|433.51|430.91|0
1643092560000|2022-01-25 06:36:00|433.89|431.29|434.28|431.68|434.28|431.68|433.89|431.29|0
1643092570000|2022-01-25 06:36:10|434.67|432.07|434.86|432.26|434.86|432.26|434.67|432.07|0
1643092580000|2022-01-25 06:36:20|435.25|432.65|435.25|432.65|435.64|433.04|435.15|432.55|0
1643092590000|2022-01-25 06:36:30|435.06|432.46|435.34|432.74|435.34|432.74|435.06|432.46|0
1643092600000|2022-01-25 06:36:40|435.25|432.65|434.67|432.07|435.25|432.65|434.67|432.07|0
1643092610000|2022-01-25 06:36:50|433.79|431.19|433.6|431|434.18|431.58|433.6|431|0
1643092620000|2022-01-25 06:37:00|433.41|430.81|433.21|430.61|433.7|431.1|433.21|430.61|0
1643092630000|2022-01-25 06:37:10|433.51|430.91|433.7|431.1|433.7|431.1|433.51|430.91|0
1643092640000|2022-01-25 06:37:20|433.4|430.8|433.4|430.8|433.4|430.8|433.12|430.52|0
1643092650000|2022-01-25 06:37:30|433.31|430.71|432.82|430.22|433.31|430.71|432.82|430.22|0
1643092660000|2022-01-25 06:37:40|432.54|429.94|432.15|429.55|432.54|429.94|432.05|429.45|0
1643092670000|2022-01-25 06:37:50|432.54|429.94|431.86|429.26|432.54|429.94|431.86|429.26|0
1643092680000|2022-01-25 06:38:00|432.05|429.45|432.73|430.13|432.73|430.13|432.05|429.45|0
1643092690000|2022-01-25 06:38:10|432.92|430.32|433.5|430.9|433.5|430.9|432.92|430.32|0
1643092700000|2022-01-25 06:38:20|433.89|431.29|433.79|431.19|433.89|431.29|433.7|431.1|0
1643092710000|2022-01-25 06:38:30|433.89|431.29|434.18|431.58|434.18|431.58|433.79|431.19|0
1643092720000|2022-01-25 06:38:40|434.37|431.77|433.79|431.19|434.37|431.77|433.79|431.19|0
1643092730000|2022-01-25 06:38:50|433.98|431.38|433.79|431.19|433.98|431.38|433.79|431.19|0
1643092740000|2022-01-25 06:39:00|433.89|431.29|434.47|431.87|434.47|431.87|433.89|431.29|0
1643092750000|2022-01-25 06:39:10|434.37|431.77|434.47|431.87|434.47|431.87|434.18|431.58|0
1643092760000|2022-01-25 06:39:20|435.15|432.55|435.05|432.45|435.15|432.55|434.95|432.35|0
1643092770000|2022-01-25 06:39:30|435.44|432.84|435.15|432.55|435.44|432.84|434.95|432.35|0
1643092780000|2022-01-25 06:39:40|435.05|432.45|434.95|432.35|435.05|432.45|434.95|432.35|0
1643092790000|2022-01-25 06:39:50|435.05|432.45|434.18|431.58|435.05|432.45|434.18|431.58|0
1643092800000|2022-01-25 06:40:00|433.89|431.29|434.18|431.58|434.56|431.96|433.89|431.29|0
1643092810000|2022-01-25 06:40:10|434.28|431.68|434.18|431.58|434.37|431.77|434.18|431.58|0
1643092820000|2022-01-25 06:40:20|433.98|431.38|433.4|430.8|433.98|431.38|433.4|430.8|0
1643092830000|2022-01-25 06:40:30|433.31|430.71|433.4|430.8|433.4|430.8|433.31|430.71|0
1643092840000|2022-01-25 06:40:40|434.08|431.48|433.79|431.19|434.08|431.48|433.59|430.99|0
1643092850000|2022-01-25 06:40:50|433.4|430.8|433.4|430.8|433.4|430.8|433.4|430.8|0
1643092860000|2022-01-25 06:41:00|433.21|430.61|433.59|430.99|433.59|430.99|433.01|430.41|0
1643092870000|2022-01-25 06:41:10|433.31|430.71|433.21|430.61|433.31|430.71|433.11|430.51|0
1643092880000|2022-01-25 06:41:20|433.11|430.51|433.21|430.61|433.21|430.61|433.11|430.51|0
1643092890000|2022-01-25 06:41:30|433.11|430.51|433.11|430.51|433.21|430.61|433.11|430.51|0
1643092900000|2022-01-25 06:41:40|433.01|430.41|432.92|430.32|433.11|430.51|432.53|429.93|0
1643092910000|2022-01-25 06:41:50|432.82|430.22|433.11|430.51|433.11|430.51|432.73|430.13|0
1643092920000|2022-01-25 06:42:00|432.63|430.03|433.01|430.41|433.01|430.41|432.63|430.03|0
1643092930000|2022-01-25 06:42:10|432.92|430.32|433.11|430.51|433.11|430.51|432.92|430.32|0
1643092940000|2022-01-25 06:42:20|433.01|430.41|433.01|430.41|433.01|430.41|432.82|430.22|0
1643092950000|2022-01-25 06:42:30|433.11|430.51|433.11|430.51|433.21|430.61|433.11|430.51|0
1643092960000|2022-01-25 06:42:40|433.21|430.61|433.31|430.71|433.4|430.8|433.21|430.61|0
1643092970000|2022-01-25 06:42:50|433.89|431.29|433.79|431.19|433.89|431.29|433.79|431.19|0
1643092980000|2022-01-25 06:43:00|433.69|431.09|433.89|431.29|433.89|431.29|433.69|431.09|0
1643092990000|2022-01-25 06:43:10|434.56|431.96|434.56|431.96|434.56|431.96|434.56|431.96|0
1643093000000|2022-01-25 06:43:20|434.47|431.87|435.14|432.54|435.14|432.54|434.47|431.87|0
1643093010000|2022-01-25 06:43:30|435.05|432.45|434.95|432.35|435.14|432.54|434.95|432.35|0
1643093020000|2022-01-25 06:43:40|435.05|432.45|435.14|432.54|435.14|432.54|435.05|432.45|0
1643093030000|2022-01-25 06:43:50|434.95|432.35|434.75|432.15|435.05|432.45|434.66|432.06|0
1643093040000|2022-01-25 06:44:00|434.56|431.96|434.56|431.96|434.56|431.96|434.56|431.96|0
1643093050000|2022-01-25 06:44:10|434.37|431.77|434.56|431.96|434.66|432.06|434.37|431.77|0
1643093060000|2022-01-25 06:44:20|434.66|432.06|434.66|432.06|434.66|432.06|434.66|432.06|0
1643093070000|2022-01-25 06:44:30|434.56|431.96|434.37|431.77|434.56|431.96|434.37|431.77|0
1643093080000|2022-01-25 06:44:40|434.47|431.87|434.47|431.87|434.47|431.87|434.47|431.87|0
1643093090000|2022-01-25 06:44:50|434.27|431.67|433.5|430.9|434.47|431.87|433.5|430.9|0
1643093100000|2022-01-25 06:45:00|433.78|431.18|433.69|431.09|433.98|431.38|433.69|431.09|0
1643093110000|2022-01-25 06:45:10|433.5|430.9|433.3|430.7|433.59|430.99|433.3|430.7|0
1643093120000|2022-01-25 06:45:20|432.92|430.32|433.01|430.41|433.11|430.51|432.92|430.32|0
1643093130000|2022-01-25 06:45:30|432.72|430.12|432.72|430.12|432.72|430.12|432.34|429.74|0
1643093140000|2022-01-25 06:45:40|432.53|429.93|432.72|430.12|432.72|430.12|432.53|429.93|0
1643093150000|2022-01-25 06:45:50|432.92|430.32|432.72|430.12|432.92|430.32|432.72|430.12|0
1643093160000|2022-01-25 06:46:00|432.62|430.02|432.92|430.32|432.92|430.32|432.53|429.93|0
1643093170000|2022-01-25 06:46:10|433.3|430.7|433.69|431.09|433.69|431.09|433.3|430.7|0
1643093180000|2022-01-25 06:46:20|433.78|431.18|433.4|430.8|433.78|431.18|433.4|430.8|0
1643093190000|2022-01-25 06:46:30|433.3|430.7|434.27|431.67|434.27|431.67|433.3|430.7|0
1643093200000|2022-01-25 06:46:40|434.94|432.34|435.43|432.83|435.43|432.83|434.85|432.25|0
1643093210000|2022-01-25 06:46:50|435.24|432.64|434.85|432.25|435.24|432.64|434.85|432.25|0
1643093220000|2022-01-25 06:47:00|435.05|432.45|435.24|432.64|435.33|432.73|435.05|432.45|0
1643093230000|2022-01-25 06:47:10|435.33|432.73|435.24|432.64|435.33|432.73|435.24|432.64|0
1643093240000|2022-01-25 06:47:20|435.43|432.83|435.24|432.64|435.43|432.83|435.24|432.64|0
1643093250000|2022-01-25 06:47:30|435.14|432.54|434.94|432.34|435.14|432.54|434.94|432.34|0
1643093260000|2022-01-25 06:47:40|435.24|432.64|435.24|432.64|435.24|432.64|435.14|432.54|0
1643093270000|2022-01-25 06:47:50|435.33|432.73|435.72|433.12|435.72|433.12|435.33|432.73|0
1643093280000|2022-01-25 06:48:00|435.43|432.83|435.24|432.64|435.43|432.83|435.14|432.54|0
1643093290000|2022-01-25 06:48:10|435.52|432.92|435.43|432.83|435.52|432.92|435.43|432.83|0
1643093300000|2022-01-25 06:48:20|435.63|433.03|435.72|433.12|435.72|433.12|435.63|433.03|0
1643093310000|2022-01-25 06:48:30|435.82|433.22|436.98|434.38|436.98|434.38|435.82|433.22|0
1643093320000|2022-01-25 06:48:40|438.05|435.45|438.15|435.55|438.34|435.74|438.05|435.45|0
1643093330000|2022-01-25 06:48:50|438.73|436.13|437.95|435.35|438.73|436.13|437.95|435.35|0
1643093340000|2022-01-25 06:49:00|438.93|436.33|438.54|435.94|438.93|436.33|438.24|435.64|0
1643093350000|2022-01-25 06:49:10|438.34|435.74|438.15|435.55|438.54|435.94|438.15|435.55|0
1643093360000|2022-01-25 06:49:20|437.95|435.35|438.05|435.45|438.05|435.45|437.95|435.35|0
1643093370000|2022-01-25 06:49:30|437.85|435.25|438.54|435.94|438.54|435.94|437.85|435.25|0
1643093380000|2022-01-25 06:49:40|438.34|435.74|438.73|436.13|438.93|436.33|438.34|435.74|0
1643093390000|2022-01-25 06:49:50|438.83|436.23|438.34|435.74|439.12|436.52|438.34|435.74|0
1643093400000|2022-01-25 06:50:00|438.73|436.13|439.21|436.61|439.21|436.61|438.73|436.13|0
1643093410000|2022-01-25 06:50:10|439.02|436.42|439.32|436.72|439.32|436.72|438.93|436.33|0
1643093420000|2022-01-25 06:50:20|439.12|436.52|439.12|436.52|439.12|436.52|438.93|436.33|0
1643093430000|2022-01-25 06:50:30|438.93|436.33|439.12|436.52|439.12|436.52|438.93|436.33|0
1643093440000|2022-01-25 06:50:40|439.21|436.61|438.93|436.33|439.31|436.71|438.93|436.33|0
1643093450000|2022-01-25 06:50:50|438.82|436.22|438.93|436.33|438.93|436.33|438.82|436.22|0
1643093460000|2022-01-25 06:51:00|439.7|437.1|439.02|436.42|439.7|437.1|439.02|436.42|0
1643093470000|2022-01-25 06:51:10|438.92|436.32|439.31|436.71|439.31|436.71|438.73|436.13|0
1643093480000|2022-01-25 06:51:20|439.41|436.81|439.02|436.42|439.41|436.81|439.02|436.42|0
1643093490000|2022-01-25 06:51:30|438.73|436.13|438.73|436.13|438.82|436.22|438.24|435.64|0
1643093500000|2022-01-25 06:51:40|438.54|435.94|438.82|436.22|438.82|436.22|438.54|435.94|0
1643093510000|2022-01-25 06:51:50|438.73|436.13|438.34|435.74|438.82|436.22|438.34|435.74|0
1643093520000|2022-01-25 06:52:00|438.43|435.83|438.63|436.03|438.73|436.13|438.43|435.83|0
1643093530000|2022-01-25 06:52:10|438.53|435.93|438.63|436.03|438.63|436.03|438.53|435.93|0
1643093540000|2022-01-25 06:52:20|438.15|435.55|437.76|435.16|438.15|435.55|437.76|435.16|0
1643093550000|2022-01-25 06:52:30|437.56|434.96|437.27|434.67|437.56|434.96|437.27|434.67|0
1643093560000|2022-01-25 06:52:40|437.37|434.77|437.37|434.77|437.56|434.96|437.37|434.77|0
1643093570000|2022-01-25 06:52:50|436.79|434.19|436.88|434.28|436.98|434.38|436.79|434.19|0
1643093580000|2022-01-25 06:53:00|437.17|434.57|437.27|434.67|437.37|434.77|437.17|434.57|0
1643093590000|2022-01-25 06:53:10|437.17|434.57|437.17|434.57|437.27|434.67|437.17|434.57|0
1643093600000|2022-01-25 06:53:20|437.76|435.16|438.34|435.74|438.34|435.74|437.56|434.96|0
1643093610000|2022-01-25 06:53:30|438.24|435.64|438.34|435.74|438.34|435.74|438.04|435.44|0
1643093620000|2022-01-25 06:53:40|438.24|435.64|438.14|435.54|438.24|435.64|438.14|435.54|0
1643093630000|2022-01-25 06:53:50|437.76|435.16|437.56|434.96|438.14|435.54|437.56|434.96|0
1643093640000|2022-01-25 06:54:00|437.37|434.77|438.53|435.93|438.53|435.93|437.37|434.77|0
1643093650000|2022-01-25 06:54:10|438.82|436.22|438.92|436.32|438.92|436.32|438.82|436.22|0
1643093660000|2022-01-25 06:54:20|439.02|436.42|438.92|436.32|439.02|436.42|438.82|436.22|0
1643093670000|2022-01-25 06:54:30|439.21|436.61|439.51|436.91|439.7|437.1|439.21|436.61|0
1643093680000|2022-01-25 06:54:40|439.21|436.61|439.12|436.52|439.21|436.61|439.12|436.52|0
1643093690000|2022-01-25 06:54:50|438.34|435.74|438.53|435.93|438.63|436.03|438.34|435.74|0
1643093700000|2022-01-25 06:55:00|438.43|435.83|438.43|435.83|438.73|436.13|438.14|435.54|0
1643093710000|2022-01-25 06:55:10|438.14|435.54|438.34|435.74|438.34|435.74|438.14|435.54|0
1643093720000|2022-01-25 06:55:20|438.04|435.44|437.17|434.57|438.04|435.44|437.17|434.57|0
1643093730000|2022-01-25 06:55:30|436.78|434.18|436.98|434.38|436.98|434.38|436.78|434.18|0
1643093740000|2022-01-25 06:55:40|437.46|434.86|437.36|434.76|437.56|434.96|437.36|434.76|0
1643093750000|2022-01-25 06:55:50|437.26|434.66|437.26|434.66|437.26|434.66|437.26|434.66|0
1643093760000|2022-01-25 06:56:00|437.36|434.76|437.56|434.96|437.56|434.96|437.26|434.66|0
1643093770000|2022-01-25 06:56:10|437.26|434.66|436.98|434.38|437.26|434.66|436.98|434.38|0
1643093780000|2022-01-25 06:56:20|437.17|434.57|436.98|434.38|437.17|434.57|436.98|434.38|0
1643093790000|2022-01-25 06:56:30|436.87|434.27|436.68|434.08|436.87|434.27|436.59|433.99|0
1643093800000|2022-01-25 06:56:40|436.78|434.18|436.59|433.99|436.78|434.18|436.59|433.99|0
1643093810000|2022-01-25 06:56:50|436.39|433.79|436.29|433.69|436.39|433.79|436.1|433.5|0
1643093820000|2022-01-25 06:57:00|436.39|433.79|435.9|433.3|436.39|433.79|435.9|433.3|0
1643093830000|2022-01-25 06:57:10|436|433.4|436.2|433.6|436.39|433.79|436|433.4|0
1643093840000|2022-01-25 06:57:20|436.59|433.99|436|433.4|436.59|433.99|435.9|433.3|0
1643093850000|2022-01-25 06:57:30|435.81|433.21|436|433.4|436|433.4|435.81|433.21|0
1643093860000|2022-01-25 06:57:40|435.81|433.21|435.81|433.21|435.9|433.3|435.81|433.21|0
1643093870000|2022-01-25 06:57:50|435.9|433.3|435.9|433.3|435.9|433.3|435.9|433.3|0
1643093880000|2022-01-25 06:58:00|436|433.4|435.9|433.3|436.2|433.6|435.9|433.3|0
1643093890000|2022-01-25 06:58:10|436|433.4|436|433.4|436|433.4|435.81|433.21|0
1643093900000|2022-01-25 06:58:20|435.71|433.11|435.81|433.21|435.81|433.21|435.61|433.01|0
1643093910000|2022-01-25 06:58:30|436|433.4|436.39|433.79|436.39|433.79|436|433.4|0
1643093920000|2022-01-25 06:58:40|436.58|433.98|436.39|433.79|436.58|433.98|436.39|433.79|0
1643093930000|2022-01-25 06:58:50|436.48|433.88|436.58|433.98|436.87|434.27|436.48|433.88|0
1643093940000|2022-01-25 06:59:00|436.29|433.69|435.81|433.21|436.29|433.69|435.81|433.21|0
1643093950000|2022-01-25 06:59:10|435.61|433.01|434.45|431.85|435.61|433.01|434.45|431.85|0
1643093960000|2022-01-25 06:59:20|434.26|431.66|434.74|432.14|434.84|432.24|434.26|431.66|0
1643093970000|2022-01-25 06:59:30|434.64|432.04|435.03|432.43|435.03|432.43|434.64|432.04|0
1643093980000|2022-01-25 06:59:40|435.61|433.01|436|433.4|436|433.4|435.61|433.01|0
1643093990000|2022-01-25 06:59:50|435.81|433.21|435.32|432.72|435.81|433.21|435.32|432.72|0
1643094000000|2022-01-25 07:00:00|434.74|432.14|436.39|433.79|436.39|433.79|434.74|432.14|0
1643094010000|2022-01-25 07:00:10|436.29|433.69|437.17|434.57|437.26|434.66|436.29|433.69|0
1643094020000|2022-01-25 07:00:20|437.55|434.95|439.4|436.8|439.4|436.8|437.55|434.95|0
1643094030000|2022-01-25 07:00:30|439.69|437.09|438.72|436.12|439.69|437.09|438.72|436.12|0
1643094040000|2022-01-25 07:00:40|439.01|436.41|438.81|436.21|439.11|436.51|438.81|436.21|0
1643094050000|2022-01-25 07:00:50|438.72|436.12|437.75|435.15|438.81|436.21|437.75|435.15|0
1643094060000|2022-01-25 07:01:00|437.26|434.66|437.94|435.34|438.04|435.44|437.26|434.66|0
1643094070000|2022-01-25 07:01:10|437.06|434.46|435.61|433.01|437.06|434.46|435.61|433.01|0
1643094080000|2022-01-25 07:01:20|435.7|433.1|435.12|432.52|435.81|433.21|435.12|432.52|0
1643094090000|2022-01-25 07:01:30|435.7|433.1|434.93|432.33|435.7|433.1|434.93|432.33|0
1643094100000|2022-01-25 07:01:40|434.64|432.04|434.15|431.55|434.73|432.13|434.15|431.55|0
1643094110000|2022-01-25 07:01:50|434.45|431.85|434.84|432.24|435.12|432.52|434.25|431.65|0
1643094120000|2022-01-25 07:02:00|435.03|432.43|435.51|432.91|435.61|433.01|435.03|432.43|0
1643094130000|2022-01-25 07:02:10|435.22|432.62|436.09|433.49|436.09|433.49|435.22|432.62|0
1643094140000|2022-01-25 07:02:20|436.58|433.98|437.55|434.95|437.55|434.95|436.58|433.98|0
1643094150000|2022-01-25 07:02:30|437.45|434.85|438.03|435.43|438.03|435.43|437.45|434.85|0
1643094160000|2022-01-25 07:02:40|438.23|435.63|437.84|435.24|438.23|435.63|437.84|435.24|0
1643094170000|2022-01-25 07:02:50|438.03|435.43|438.62|436.02|438.81|436.21|438.03|435.43|0
1643094180000|2022-01-25 07:03:00|438.23|435.63|437.64|435.04|438.33|435.73|437.64|435.04|0
1643094190000|2022-01-25 07:03:10|437.55|434.95|436.87|434.27|437.55|434.95|436.87|434.27|0
1643094200000|2022-01-25 07:03:20|436.58|433.98|436.58|433.98|436.58|433.98|436.09|433.49|0
1643094210000|2022-01-25 07:03:30|436.97|434.37|436.48|433.88|436.97|434.37|436.48|433.88|0
1643094220000|2022-01-25 07:03:40|436.87|434.27|436.28|433.68|436.87|434.27|436.19|433.59|0
1643094230000|2022-01-25 07:03:50|436.09|433.49|436|433.4|436.38|433.78|436|433.4|0
1643094240000|2022-01-25 07:04:00|436.38|433.78|435.7|433.1|436.48|433.88|435.7|433.1|0
1643094250000|2022-01-25 07:04:10|434.54|431.94|434.54|431.94|434.54|431.94|434.34|431.74|0
1643094260000|2022-01-25 07:04:20|434.44|431.84|434.44|431.84|434.64|432.04|434.44|431.84|0
1643094270000|2022-01-25 07:04:30|434.25|431.65|433.18|430.58|434.25|431.65|433.18|430.58|0
1643094280000|2022-01-25 07:04:40|432.7|430.1|432.7|430.1|433.09|430.49|432.7|430.1|0
1643094290000|2022-01-25 07:04:50|432.41|429.81|432.02|429.42|432.41|429.81|431.83|429.23|0
1643094300000|2022-01-25 07:05:00|432.51|429.91|431.73|429.13|432.51|429.91|431.73|429.13|0
1643094310000|2022-01-25 07:05:10|431.35|428.75|431.25|428.65|431.73|429.13|431.25|428.65|0
1643094320000|2022-01-25 07:05:20|430.96|428.36|431.54|428.94|431.54|428.94|430.96|428.36|0
1643094330000|2022-01-25 07:05:30|431.35|428.75|431.83|429.23|431.93|429.33|431.35|428.75|0
1643094340000|2022-01-25 07:05:40|431.93|429.33|431.63|429.03|432.12|429.52|431.63|429.03|0
1643094350000|2022-01-25 07:05:50|430|427.4|430|427.4|430|427.4|429.12|426.52|0
1643094360000|2022-01-25 07:06:00|430.09|427.49|430|427.4|430.09|427.49|429.22|426.62|0
1643094370000|2022-01-25 07:06:10|430.09|427.49|430.28|427.68|430.28|427.68|429.7|427.1|0
1643094380000|2022-01-25 07:06:20|430.67|428.07|429.12|426.52|430.67|428.07|429.12|426.52|0
1643094390000|2022-01-25 07:06:30|428.84|426.24|428.93|426.33|429.61|427.01|428.74|426.14|0
1643094400000|2022-01-25 07:06:40|429.12|426.52|429.03|426.43|429.12|426.52|429.03|426.43|0
1643094410000|2022-01-25 07:06:50|429.12|426.52|427.2|424.6|429.32|426.72|427.2|424.6|0
1643094420000|2022-01-25 07:07:00|427.68|425.08|427.1|424.5|428.07|425.47|427.1|424.5|0
1643094430000|2022-01-25 07:07:10|426.14|423.54|426.53|423.93|426.62|424.02|426.14|423.54|0
1643094440000|2022-01-25 07:07:20|427.2|424.6|427.97|425.37|427.97|425.37|427.2|424.6|0
1643094450000|2022-01-25 07:07:30|428.16|425.56|428.35|425.75|428.54|425.94|428.16|425.56|0
1643094460000|2022-01-25 07:07:40|428.16|425.56|427.1|424.5|428.16|425.56|427.1|424.5|0
1643094470000|2022-01-25 07:07:50|426.91|424.31|426.53|423.93|426.91|424.31|426.43|423.83|0
1643094480000|2022-01-25 07:08:00|426.62|424.02|425.46|422.86|426.62|424.02|424.8|422.2|0
1643094490000|2022-01-25 07:08:10|424.8|422.2|424.8|422.2|424.8|422.2|424.31|421.71|0
1643094500000|2022-01-25 07:08:20|425.46|422.86|425.18|422.58|425.46|422.86|425.18|422.58|0
1643094510000|2022-01-25 07:08:30|425.37|422.77|424.5|421.9|425.37|422.77|424.31|421.71|0
1643094520000|2022-01-25 07:08:40|424.41|421.81|425.08|422.48|425.08|422.48|424.41|421.81|0
1643094530000|2022-01-25 07:08:50|424.6|422|424.22|421.62|424.6|422|424.03|421.43|0
1643094540000|2022-01-25 07:09:00|424.5|421.9|425.85|423.25|425.85|423.25|424.5|421.9|0
1643094550000|2022-01-25 07:09:10|425.08|422.48|424.99|422.39|425.08|422.48|424.89|422.29|0
1643094560000|2022-01-25 07:09:20|424.22|421.62|424.22|421.62|424.41|421.81|424.22|421.62|0
1643094570000|2022-01-25 07:09:30|424.5|421.9|424.41|421.81|424.69|422.09|424.41|421.81|0
1643094580000|2022-01-25 07:09:40|424.22|421.62|424.12|421.52|424.22|421.62|424.12|421.52|0
1643094590000|2022-01-25 07:09:50|424.22|421.62|424.99|422.39|425.46|422.86|424.22|421.62|0
1643094600000|2022-01-25 07:10:00|425.18|422.58|424.6|422|425.18|422.58|424.5|421.9|0
1643094610000|2022-01-25 07:10:10|424.89|422.29|426.14|423.54|426.14|423.54|424.89|422.29|0
1643094620000|2022-01-25 07:10:20|426.33|423.73|424.22|421.62|427|424.4|424.22|421.62|0
1643094630000|2022-01-25 07:10:30|424.6|422|425.08|422.48|425.18|422.58|424.6|422|0
1643094640000|2022-01-25 07:10:40|424.89|422.29|424.22|421.62|424.89|422.29|424.03|421.43|0
1643094650000|2022-01-25 07:10:50|424.31|421.71|422.87|420.27|424.31|421.71|422.87|420.27|0
1643094660000|2022-01-25 07:11:00|423.07|420.47|423.54|420.94|424.41|421.81|423.07|420.47|0
1643094670000|2022-01-25 07:11:10|423.07|420.47|423.45|420.85|423.45|420.85|423.07|420.47|0
1643094680000|2022-01-25 07:11:20|423.64|421.04|423.73|421.13|423.73|421.13|423.54|420.94|0
1643094690000|2022-01-25 07:11:30|423.16|420.56|423.54|420.94|423.92|421.32|423.16|420.56|0
1643094700000|2022-01-25 07:11:40|422.87|420.27|423.16|420.56|423.45|420.85|422.87|420.27|0
1643094710000|2022-01-25 07:11:50|422.97|420.37|422.39|419.79|422.97|420.37|422.39|419.79|0
1643094720000|2022-01-25 07:12:00|422.11|419.51|421.05|418.45|422.2|419.6|421.05|418.45|0
1643094730000|2022-01-25 07:12:10|421.43|418.83|421.43|418.83|421.62|419.02|421.43|418.83|0
1643094740000|2022-01-25 07:12:20|421.82|419.22|421.34|418.74|421.82|419.22|421.24|418.64|0
1643094750000|2022-01-25 07:12:30|420.86|418.26|420.96|418.36|421.24|418.64|420.86|418.26|0
1643094760000|2022-01-25 07:12:40|421.15|418.55|421.05|418.45|421.24|418.64|420.86|418.26|0
1643094770000|2022-01-25 07:12:50|421.24|418.64|420.19|417.59|421.24|418.64|420.19|417.59|0
1643094780000|2022-01-25 07:13:00|420.09|417.49|420.96|418.36|421.24|418.64|420.09|417.49|0
1643094790000|2022-01-25 07:13:10|420.48|417.88|420.19|417.59|420.57|417.97|420.19|417.59|0
1643094800000|2022-01-25 07:13:20|420.47|417.87|423.06|420.46|423.06|420.46|420.47|417.87|0
1643094810000|2022-01-25 07:13:30|422.2|419.6|421.81|419.21|422.39|419.79|421.81|419.21|0
1643094820000|2022-01-25 07:13:40|422.01|419.41|422.01|419.41|422.1|419.5|421.91|419.31|0
1643094830000|2022-01-25 07:13:50|422.3|419.7|420.67|418.07|422.3|419.7|420.67|418.07|0
1643094840000|2022-01-25 07:14:00|420.96|418.36|420.96|418.36|421.05|418.45|420.76|418.16|0
1643094850000|2022-01-25 07:14:10|421.15|418.55|420.67|418.07|421.24|418.64|420.67|418.07|0
1643094860000|2022-01-25 07:14:20|420.66|418.06|420.66|418.06|420.76|418.16|420.38|417.78|0
1643094880000|2022-01-25 07:14:40|420.57|417.97|420.57|417.97|420.57|417.97|420.57|417.97|0
1643094890000|2022-01-25 07:14:50|420.38|417.78|419.23|416.63|420.38|417.78|419.23|416.63|0
1643094900000|2022-01-25 07:15:00|420|417.4|420.19|417.59|420.28|417.68|420|417.4|0
1643094910000|2022-01-25 07:15:10|421.15|418.55|421.24|418.64|421.34|418.74|420.86|418.26|0
1643094920000|2022-01-25 07:15:20|420.95|418.35|422|419.4|422|419.4|420.95|418.35|0
1643094930000|2022-01-25 07:15:30|421.81|419.21|421.34|418.74|421.81|419.21|421.34|418.74|0
1643094940000|2022-01-25 07:15:40|420.85|418.25|421.43|418.83|421.43|418.83|420.85|418.25|0
1643094950000|2022-01-25 07:15:50|421.34|418.74|422|419.4|422|419.4|421.34|418.74|0
1643094960000|2022-01-25 07:16:00|421.91|419.31|421.53|418.93|422|419.4|421.53|418.93|0
1643094970000|2022-01-25 07:16:10|421.43|418.83|421.43|418.83|421.43|418.83|421.43|418.83|0
1643094980000|2022-01-25 07:16:20|421.62|419.02|422|419.4|422|419.4|421.53|418.93|0
1643094990000|2022-01-25 07:16:30|421.72|419.12|420.95|418.35|422|419.4|420.95|418.35|0
1643095000000|2022-01-25 07:16:40|421.34|418.74|420.85|418.25|421.34|418.74|420.85|418.25|0
1643095010000|2022-01-25 07:16:50|420.57|417.97|419.61|417.01|420.57|417.97|419.61|417.01|0
1643095020000|2022-01-25 07:17:00|419.04|416.44|419.81|417.21|419.81|417.21|419.04|416.44|0
1643095030000|2022-01-25 07:17:10|419.42|416.82|418.94|416.34|419.81|417.21|418.94|416.34|0
1643095040000|2022-01-25 07:17:20|419.23|416.63|419.71|417.11|419.71|417.11|419.23|416.63|0
1643095050000|2022-01-25 07:17:30|419.04|416.44|419.61|417.01|419.81|417.21|419.04|416.44|0
1643095060000|2022-01-25 07:17:40|419.71|417.11|419.04|416.44|419.71|417.11|419.04|416.44|0
1643095070000|2022-01-25 07:17:50|418.75|416.15|418.28|415.68|418.75|416.15|418.28|415.68|0
1643095080000|2022-01-25 07:18:00|418.09|415.49|416.75|414.15|418.09|415.49|416.75|414.15|0
1643095090000|2022-01-25 07:18:10|417.32|414.72|418.09|415.49|418.09|415.49|417.32|414.72|0
1643095100000|2022-01-25 07:18:20|417.89|415.29|417.32|414.72|417.89|415.29|416.94|414.34|0
1643095110000|2022-01-25 07:18:30|417.13|414.53|417.51|414.91|417.51|414.91|416.94|414.34|0
1643095120000|2022-01-25 07:18:40|417.7|415.1|416.75|414.15|418.09|415.49|416.75|414.15|0
1643095130000|2022-01-25 07:18:50|416.84|414.24|416.75|414.15|417.03|414.43|416.75|414.15|0
1643095140000|2022-01-25 07:19:00|417.51|414.91|417.32|414.72|417.51|414.91|417.32|414.72|0
1643095150000|2022-01-25 07:19:10|417.13|414.53|416.56|413.96|417.13|414.53|416.56|413.96|0
1643095160000|2022-01-25 07:19:20|416.37|413.77|416.37|413.77|416.37|413.77|415.04|412.44|0
1643095170000|2022-01-25 07:19:30|416.18|413.58|417.89|415.29|417.89|415.29|415.99|413.39|0
1643095180000|2022-01-25 07:19:40|418.37|415.77|418.27|415.67|418.37|415.77|418.08|415.48|0
1643095190000|2022-01-25 07:19:50|418.47|415.87|418.94|416.34|418.94|416.34|418.47|415.87|0
1643095200000|2022-01-25 07:20:00|418.66|416.06|418.75|416.15|418.75|416.15|418.47|415.87|0
1643095210000|2022-01-25 07:20:10|418.85|416.25|419.13|416.53|419.51|416.91|418.85|416.25|0
1643095220000|2022-01-25 07:20:20|418.85|416.25|419.42|416.82|419.51|416.91|418.85|416.25|0
1643095230000|2022-01-25 07:20:30|419.13|416.53|419.13|416.53|419.8|417.2|419.13|416.53|0
1643095240000|2022-01-25 07:20:40|419.04|416.44|418.85|416.25|419.04|416.44|418.85|416.25|0
1643095250000|2022-01-25 07:20:50|418.46|415.86|418.66|416.06|418.66|416.06|418.46|415.86|0
1643095260000|2022-01-25 07:21:00|418.56|415.96|417.7|415.1|418.56|415.96|417.7|415.1|0
1643095270000|2022-01-25 07:21:10|417.51|414.91|416.37|413.77|417.51|414.91|416.37|413.77|0
1643095280000|2022-01-25 07:21:20|410.25|407.65|413.89|411.29|414.08|411.48|409.87|407.27|0
1643095290000|2022-01-25 07:21:30|417.94|415.34|417.75|415.15|418.13|415.53|417.75|415.15|0
1643095300000|2022-01-25 07:21:40|417.56|414.96|416.99|414.39|417.56|414.96|416.99|414.39|0
1643095310000|2022-01-25 07:21:50|417.56|414.96|417.18|414.58|417.75|415.15|417.18|414.58|0
1643095320000|2022-01-25 07:22:00|416.43|413.83|416.14|413.54|416.9|414.3|416.14|413.54|0
1643095330000|2022-01-25 07:22:10|416.24|413.64|415.29|412.69|416.24|413.64|415.29|412.69|0
1643095340000|2022-01-25 07:22:20|415.48|412.88|416.42|413.82|416.42|413.82|415.48|412.88|0
1643095350000|2022-01-25 07:22:30|416.61|414.01|417.73|415.13|417.73|415.13|416.61|414.01|0
1643095360000|2022-01-25 07:22:40|417.83|415.23|417.83|415.23|418.02|415.42|417.64|415.04|0
1643095370000|2022-01-25 07:22:50|418.21|415.61|418.96|416.36|418.96|416.36|418.21|415.61|0
1643095380000|2022-01-25 07:23:00|418.58|415.98|418.11|415.51|418.58|415.98|418.11|415.51|0
1643095390000|2022-01-25 07:23:10|417.92|415.32|417.07|414.47|417.92|415.32|416.69|414.09|0
1643095400000|2022-01-25 07:23:20|417.45|414.85|418.11|415.51|418.11|415.51|417.45|414.85|0
1643095410000|2022-01-25 07:23:30|418.21|415.61|418.2|415.6|418.58|415.98|418.2|415.6|0
1643095420000|2022-01-25 07:23:40|418.02|415.42|417.45|414.85|418.02|415.42|417.26|414.66|0
1643095430000|2022-01-25 07:23:50|417.07|414.47|416.5|413.9|417.07|414.47|416.5|413.9|0
1643095440000|2022-01-25 07:24:00|416.69|414.09|416.31|413.71|416.88|414.28|415.93|413.33|0
1643095450000|2022-01-25 07:24:10|416.5|413.9|415.74|413.14|416.5|413.9|415.74|413.14|0
1643095460000|2022-01-25 07:24:20|415.17|412.57|414.8|412.2|415.17|412.57|414.61|412.01|0
1643095470000|2022-01-25 07:24:30|414.7|412.1|415.17|412.57|415.17|412.57|414.61|412.01|0
1643095480000|2022-01-25 07:24:40|414.8|412.2|414.8|412.2|414.8|412.2|414.42|411.82|0
1643095490000|2022-01-25 07:24:50|415.74|413.14|415.93|413.33|415.93|413.33|415.74|413.14|0
1643095500000|2022-01-25 07:25:00|416.12|413.52|417.26|414.66|417.26|414.66|416.12|413.52|0
1643095510000|2022-01-25 07:25:10|417.35|414.75|417.44|414.84|417.44|414.84|417.35|414.75|0
1643095520000|2022-01-25 07:25:20|417.73|415.13|417.82|415.22|417.82|415.22|417.63|415.03|0
1643095530000|2022-01-25 07:25:30|417.63|415.03|418.29|415.69|418.29|415.69|417.26|414.66|0
1643095540000|2022-01-25 07:25:40|418.58|415.98|418.77|416.17|418.77|416.17|418.58|415.98|0
1643095550000|2022-01-25 07:25:50|418.58|415.98|419.72|417.12|419.72|417.12|418.58|415.98|0
1643095560000|2022-01-25 07:26:00|419.34|416.74|418.96|416.36|419.81|417.21|418.96|416.36|0
1643095570000|2022-01-25 07:26:10|419.05|416.45|418.39|415.79|419.05|416.45|418.39|415.79|0
1643095580000|2022-01-25 07:26:20|418.58|415.98|417.63|415.03|418.58|415.98|417.63|415.03|0
1643095590000|2022-01-25 07:26:30|418.2|415.6|418.01|415.41|418.2|415.6|417.82|415.22|0
1643095600000|2022-01-25 07:26:40|418.39|415.79|418.29|415.69|418.58|415.98|418.2|415.6|0
1643095610000|2022-01-25 07:26:50|418.39|415.79|418.2|415.6|418.58|415.98|418.2|415.6|0
1643095620000|2022-01-25 07:27:00|418.29|415.69|418.58|415.98|418.58|415.98|418.29|415.69|0
1643095630000|2022-01-25 07:27:10|418.39|415.79|420.29|417.69|420.29|417.69|418.39|415.79|0
1643095640000|2022-01-25 07:27:20|420.48|417.88|420.1|417.5|420.48|417.88|419.91|417.31|0
1643095650000|2022-01-25 07:27:30|420.67|418.07|420.48|417.88|420.67|418.07|420.48|417.88|0
1643095660000|2022-01-25 07:27:40|421.24|418.64|420.86|418.26|421.24|418.64|420.57|417.97|0
1643095670000|2022-01-25 07:27:50|420.67|418.07|420.86|418.26|421.05|418.45|420.67|418.07|0
1643095680000|2022-01-25 07:28:00|420.67|418.07|420.48|417.88|420.67|418.07|420.48|417.88|0
1643095690000|2022-01-25 07:28:10|419.72|417.12|419.62|417.02|419.72|417.12|419.34|416.74|0
1643095700000|2022-01-25 07:28:20|419.53|416.93|419.72|417.12|419.72|417.12|419.34|416.74|0
1643095710000|2022-01-25 07:28:30|419.62|417.02|419.53|416.93|419.72|417.12|419.53|416.93|0
1643095720000|2022-01-25 07:28:40|419.72|417.12|419.62|417.02|419.81|417.21|419.62|417.02|0
1643095730000|2022-01-25 07:28:50|419.53|416.93|419.15|416.55|419.53|416.93|419.15|416.55|0
1643095740000|2022-01-25 07:29:00|419.53|416.93|419.24|416.64|419.53|416.93|419.15|416.55|0
1643095750000|2022-01-25 07:29:10|419.43|416.83|420.1|417.5|420.1|417.5|419.43|416.83|0
1643095760000|2022-01-25 07:29:20|420.29|417.69|420.38|417.78|420.38|417.78|420.1|417.5|0
1643095770000|2022-01-25 07:29:30|420.48|417.88|421.24|418.64|421.24|418.64|420.48|417.88|0
1643095780000|2022-01-25 07:29:40|421.81|419.21|421.14|418.54|421.81|419.21|421.05|418.45|0
1643095790000|2022-01-25 07:29:50|421.24|418.64|421.05|418.45|421.43|418.83|421.05|418.45|0
1643095800000|2022-01-25 07:30:00|420.29|417.69|420.86|418.26|421.05|418.45|420.29|417.69|0
1643095810000|2022-01-25 07:30:10|421.43|418.83|421.52|418.92|421.81|419.21|421.43|418.83|0
1643095820000|2022-01-25 07:30:20|421.24|418.64|422.76|420.16|422.76|420.16|421.24|418.64|0
1643095830000|2022-01-25 07:30:30|423.04|420.44|422.57|419.97|423.04|420.44|422.47|419.87|0
1643095840000|2022-01-25 07:30:40|422.95|420.35|423.33|420.73|423.33|420.73|422.76|420.16|0
1643095850000|2022-01-25 07:30:50|423.14|420.54|423.52|420.92|423.52|420.92|423.14|420.54|0
1643095860000|2022-01-25 07:31:00|423.23|420.63|423.8|421.2|423.8|421.2|423.23|420.63|0
1643095870000|2022-01-25 07:31:10|423.9|421.3|423.33|420.73|423.9|421.3|423.33|420.73|0
1643095880000|2022-01-25 07:31:20|423.71|421.11|423.71|421.11|423.71|421.11|423.33|420.73|0
1643095890000|2022-01-25 07:31:30|424.28|421.68|423.71|421.11|424.28|421.68|423.71|421.11|0
1643095900000|2022-01-25 07:31:40|423.52|420.92|422.95|420.35|423.52|420.92|422.95|420.35|0
1643095910000|2022-01-25 07:31:50|422.76|420.16|423.04|420.44|423.14|420.54|422.76|420.16|0
1643095920000|2022-01-25 07:32:00|423.52|420.92|424.09|421.49|424.85|422.25|423.52|420.92|0
1643095930000|2022-01-25 07:32:10|424.28|421.68|424.47|421.87|424.47|421.87|424.28|421.68|0
1643095940000|2022-01-25 07:32:20|425.04|422.44|424.85|422.25|425.04|422.44|424.85|422.25|0
1643095950000|2022-01-25 07:32:30|424.66|422.06|424.85|422.25|424.85|422.25|424.47|421.87|0
1643095960000|2022-01-25 07:32:40|424.47|421.87|423.71|421.11|424.47|421.87|423.71|421.11|0
1643095970000|2022-01-25 07:32:50|423.61|421.01|423.52|420.92|423.61|421.01|423.33|420.73|0
1643095980000|2022-01-25 07:33:00|423.33|420.73|424.28|421.68|424.28|421.68|423.14|420.54|0
1643095990000|2022-01-25 07:33:10|424.18|421.58|424.09|421.49|424.28|421.68|423.9|421.3|0
1643096000000|2022-01-25 07:33:20|423.9|421.3|422.95|420.35|423.9|421.3|422.95|420.35|0
1643096010000|2022-01-25 07:33:30|424.37|421.77|423.8|421.2|424.37|421.77|423.8|421.2|0
1643096020000|2022-01-25 07:33:40|423.23|420.63|422.75|420.15|423.23|420.63|422.75|420.15|0
1643096030000|2022-01-25 07:33:50|422.56|419.96|422.85|420.25|422.85|420.25|422.56|419.96|0
1643096040000|2022-01-25 07:34:00|422.56|419.96|422.18|419.58|422.75|420.15|422.18|419.58|0
1643096050000|2022-01-25 07:34:10|421.99|419.39|421.23|418.63|421.99|419.39|421.23|418.63|0
1643096060000|2022-01-25 07:34:20|421.04|418.44|420.18|417.58|421.04|418.44|420.18|417.58|0
1643096070000|2022-01-25 07:34:30|420.56|417.96|421.04|418.44|421.04|418.44|420.47|417.87|0
1643096080000|2022-01-25 07:34:40|420.47|417.87|420.28|417.68|420.47|417.87|419.9|417.3|0
1643096090000|2022-01-25 07:34:50|420.09|417.49|420.09|417.49|420.28|417.68|420.09|417.49|0
1643096100000|2022-01-25 07:35:00|420.28|417.68|420.66|418.06|420.66|418.06|420.28|417.68|0
1643096110000|2022-01-25 07:35:10|421.42|418.82|421.89|419.29|421.89|419.29|421.42|418.82|0
1643096120000|2022-01-25 07:35:20|421.99|419.39|421.99|419.39|422.37|419.77|421.99|419.39|0
1643096130000|2022-01-25 07:35:30|422.56|419.96|422.94|420.34|422.94|420.34|422.56|419.96|0
1643096140000|2022-01-25 07:35:40|422.75|420.15|422.75|420.15|422.94|420.34|422.75|420.15|0
1643096150000|2022-01-25 07:35:50|422.56|419.96|421.61|419.01|422.75|420.15|421.61|419.01|0
1643096160000|2022-01-25 07:36:00|422.56|419.96|422.37|419.77|422.56|419.96|422.37|419.77|0
1643096170000|2022-01-25 07:36:10|422.94|420.34|422.84|420.24|423.13|420.53|422.84|420.24|0
1643096180000|2022-01-25 07:36:20|423.03|420.43|422.94|420.34|423.03|420.43|422.94|420.34|0
1643096190000|2022-01-25 07:36:30|423.13|420.53|423.03|420.43|423.13|420.53|422.94|420.34|0
1643096200000|2022-01-25 07:36:40|423.7|421.1|423.8|421.2|423.8|421.2|423.32|420.72|0
1643096210000|2022-01-25 07:36:50|424.09|421.49|424.08|421.48|424.47|421.87|424.08|421.48|0
1643096220000|2022-01-25 07:37:00|423.8|421.2|424.28|421.68|424.28|421.68|423.7|421.1|0
1643096230000|2022-01-25 07:37:10|424.47|421.87|424.28|421.68|424.47|421.87|424.28|421.68|0
1643096240000|2022-01-25 07:37:20|424.47|421.87|424.28|421.68|424.47|421.87|424.28|421.68|0
1643096250000|2022-01-25 07:37:30|423.7|421.1|424.08|421.48|424.08|421.48|423.7|421.1|0
1643096260000|2022-01-25 07:37:40|422.94|420.34|422.94|420.34|422.94|420.34|422.65|420.05|0
1643096270000|2022-01-25 07:37:50|423.03|420.43|423.13|420.53|423.32|420.72|423.03|420.43|0
1643096280000|2022-01-25 07:38:00|423.51|420.91|423.6|421|423.98|421.38|423.51|420.91|0
1643096290000|2022-01-25 07:38:10|423.13|420.53|422.56|419.96|423.13|420.53|422.56|419.96|0
1643096300000|2022-01-25 07:38:20|422.75|420.15|422.18|419.58|422.75|420.15|422.18|419.58|0
1643096310000|2022-01-25 07:38:30|422.37|419.77|421.99|419.39|422.37|419.77|421.99|419.39|0
1643096320000|2022-01-25 07:38:40|422.75|420.15|422.56|419.96|422.75|420.15|422.37|419.77|0
1643096330000|2022-01-25 07:38:50|422.94|420.34|423.7|421.1|423.7|421.1|422.94|420.34|0
1643096340000|2022-01-25 07:39:00|423.89|421.29|424.46|421.86|424.46|421.86|423.89|421.29|0
1643096350000|2022-01-25 07:39:10|424.08|421.48|425.61|423.01|425.61|423.01|424.08|421.48|0
1643096360000|2022-01-25 07:39:20|425.8|423.2|426.18|423.58|426.37|423.77|425.8|423.2|0
1643096370000|2022-01-25 07:39:30|426.56|423.96|425.8|423.2|426.56|423.96|425.8|423.2|0
1643096380000|2022-01-25 07:39:40|425.61|423.01|425.99|423.39|425.99|423.39|425.42|422.82|0
1643096390000|2022-01-25 07:39:50|425.8|423.2|425.61|423.01|425.8|423.2|425.61|423.01|0
1643096400000|2022-01-25 07:40:00|426.37|423.77|426.75|424.15|426.75|424.15|426.37|423.77|0
1643096410000|2022-01-25 07:40:10|426.46|423.86|426.75|424.15|427.14|424.54|426.37|423.77|0
1643096420000|2022-01-25 07:40:20|426.95|424.35|427.52|424.92|427.52|424.92|426.75|424.15|0
1643096430000|2022-01-25 07:40:30|427.71|425.11|427.99|425.39|428.09|425.49|427.71|425.11|0
1643096440000|2022-01-25 07:40:40|427.71|425.11|427.9|425.3|428.09|425.49|427.71|425.11|0
1643096450000|2022-01-25 07:40:50|428.09|425.49|427.52|424.92|428.09|425.49|427.52|424.92|0
1643096460000|2022-01-25 07:41:00|427.61|425.01|428.48|425.88|428.48|425.88|427.61|425.01|0
1643096470000|2022-01-25 07:41:10|427.9|425.3|428.09|425.49|428.48|425.88|427.9|425.3|0
1643096480000|2022-01-25 07:41:20|428.67|426.07|428.09|425.49|428.67|426.07|428.09|425.49|0
1643096490000|2022-01-25 07:41:30|427.9|425.3|427.9|425.3|427.9|425.3|427.52|424.92|0
1643096500000|2022-01-25 07:41:40|427.71|425.11|428.09|425.49|428.09|425.49|427.61|425.01|0
1643096510000|2022-01-25 07:41:50|428.67|426.07|427.99|425.39|428.67|426.07|427.99|425.39|0
1643096520000|2022-01-25 07:42:00|428.09|425.49|428.18|425.58|428.48|425.88|428.09|425.49|0
1643096530000|2022-01-25 07:42:10|428.28|425.68|428.18|425.58|428.67|426.07|428.09|425.49|0
1643096540000|2022-01-25 07:42:20|428.28|425.68|428.47|425.87|428.47|425.87|428.09|425.49|0
1643096550000|2022-01-25 07:42:30|427.99|425.39|428.09|425.49|428.09|425.49|427.9|425.3|0
1643096560000|2022-01-25 07:42:40|428.47|425.87|427.71|425.11|428.47|425.87|427.52|424.92|0
1643096570000|2022-01-25 07:42:50|427.52|424.92|427.52|424.92|427.71|425.11|427.52|424.92|0
1643096580000|2022-01-25 07:43:00|427.9|425.3|427.13|424.53|427.9|425.3|427.13|424.53|0
1643096590000|2022-01-25 07:43:10|426.56|423.96|426.84|424.24|427.03|424.43|426.56|423.96|0
1643096600000|2022-01-25 07:43:20|426.75|424.15|425.8|423.2|426.75|424.15|425.8|423.2|0
1643096610000|2022-01-25 07:43:30|426.18|423.58|425.8|423.2|426.18|423.58|425.6|423|0
1643096620000|2022-01-25 07:43:40|425.22|422.62|425.8|423.2|425.8|423.2|425.22|422.62|0
1643096630000|2022-01-25 07:43:50|425.6|423|425.8|423.2|425.99|423.39|425.6|423|0
1643096640000|2022-01-25 07:44:00|425.99|423.39|425.7|423.1|425.99|423.39|425.7|423.1|0
1643096650000|2022-01-25 07:44:10|425.79|423.19|425.31|422.71|425.79|423.19|425.22|422.62|0
1643096660000|2022-01-25 07:44:20|425.12|422.52|424.84|422.24|425.12|422.52|424.74|422.14|0
1643096670000|2022-01-25 07:44:30|425.12|422.52|426.56|423.96|426.75|424.15|425.12|422.52|0
1643096680000|2022-01-25 07:44:40|426.65|424.05|426.84|424.24|426.84|424.24|426.37|423.77|0
1643096690000|2022-01-25 07:44:50|426.75|424.15|426.27|423.67|426.75|424.15|426.18|423.58|0
1643096700000|2022-01-25 07:45:00|426.37|423.77|425.79|423.19|426.56|423.96|425.79|423.19|0
1643096710000|2022-01-25 07:45:10|425.6|423|425.98|423.38|426.18|423.58|425.6|423|0
1643096720000|2022-01-25 07:45:20|426.18|423.58|426.27|423.67|426.27|423.67|426.08|423.48|0
1643096730000|2022-01-25 07:45:30|425.98|423.38|426.37|423.77|426.37|423.77|425.79|423.19|0
1643096740000|2022-01-25 07:45:40|426.75|424.15|427.22|424.62|427.22|424.62|426.56|423.96|0
1643096750000|2022-01-25 07:45:50|427.32|424.72|428.09|425.49|428.09|425.49|427.32|424.72|0
1643096760000|2022-01-25 07:46:00|427.7|425.1|428.28|425.68|428.28|425.68|427.7|425.1|0
1643096770000|2022-01-25 07:46:10|428.37|425.77|427.9|425.3|428.37|425.77|427.9|425.3|0
1643096780000|2022-01-25 07:46:20|428.47|425.87|428.18|425.58|428.47|425.87|428.18|425.58|0
1643096790000|2022-01-25 07:46:30|428.28|425.68|427.7|425.1|428.37|425.77|427.7|425.1|0
1643096800000|2022-01-25 07:46:40|427.9|425.3|427.7|425.1|427.9|425.3|427.7|425.1|0
1643096810000|2022-01-25 07:46:50|427.51|424.91|427.9|425.3|427.9|425.3|427.32|424.72|0
1643096820000|2022-01-25 07:47:00|427.7|425.1|427.9|425.3|428.09|425.49|427.7|425.1|0
1643096830000|2022-01-25 07:47:10|427.89|425.29|428.09|425.49|428.09|425.49|427.89|425.29|0
1643096840000|2022-01-25 07:47:20|428.28|425.68|428.09|425.49|428.28|425.68|427.7|425.1|0
1643096850000|2022-01-25 07:47:30|428.28|425.68|427.22|424.62|428.28|425.68|427.22|424.62|0
1643096860000|2022-01-25 07:47:40|427.32|424.72|426.94|424.34|427.32|424.72|426.94|424.34|0
1643096870000|2022-01-25 07:47:50|427.13|424.53|427.13|424.53|427.51|424.91|427.13|424.53|0
1643096880000|2022-01-25 07:48:00|427.51|424.91|427.89|425.29|428.09|425.49|427.51|424.91|0
1643096890000|2022-01-25 07:48:10|427.79|425.19|428.47|425.87|428.47|425.87|427.79|425.19|0
1643096900000|2022-01-25 07:48:20|428.09|425.49|428.66|426.06|428.66|426.06|427.99|425.39|0
1643096910000|2022-01-25 07:48:30|428.85|426.25|428.85|426.25|429.04|426.44|428.85|426.25|0
1643096920000|2022-01-25 07:48:40|429.13|426.53|429.13|426.53|429.13|426.53|429.13|426.53|0
1643096930000|2022-01-25 07:48:50|428.75|426.15|429.23|426.63|429.23|426.63|428.75|426.15|0
1643096940000|2022-01-25 07:49:00|429.04|426.44|429.62|427.02|429.62|427.02|429.04|426.44|0
1643096950000|2022-01-25 07:49:10|429.43|426.83|429.62|427.02|429.81|427.21|429.43|426.83|0
1643096960000|2022-01-25 07:49:20|429.43|426.83|429.04|426.44|429.43|426.83|429.04|426.44|0
1643096970000|2022-01-25 07:49:30|429.23|426.63|429.81|427.21|429.81|427.21|428.85|426.25|0
1643096980000|2022-01-25 07:49:40|429.62|427.02|429.42|426.82|429.62|427.02|429.32|426.72|0
1643096990000|2022-01-25 07:49:50|429.81|427.21|429.62|427.02|429.81|427.21|429.62|427.02|0
1643097000000|2022-01-25 07:50:00|429.23|426.63|428.85|426.25|429.23|426.63|428.85|426.25|0
1643097010000|2022-01-25 07:50:10|428.47|425.87|428.66|426.06|428.66|426.06|428.08|425.48|0
1643097020000|2022-01-25 07:50:20|428.94|426.34|429.04|426.44|429.23|426.63|428.94|426.34|0
1643097030000|2022-01-25 07:50:30|429.23|426.63|429.52|426.92|429.52|426.92|429.23|426.63|0
1643097040000|2022-01-25 07:50:40|429.42|426.82|429.42|426.82|429.52|426.92|429.42|426.82|0
1643097050000|2022-01-25 07:50:50|429.52|426.92|429.23|426.63|429.52|426.92|429.23|426.63|0
1643097060000|2022-01-25 07:51:00|429.42|426.82|429.23|426.63|429.42|426.82|429.04|426.44|0
1643097070000|2022-01-25 07:51:10|430|427.4|430|427.4|430.19|427.59|430|427.4|0
1643097080000|2022-01-25 07:51:20|429.9|427.3|429.81|427.21|430|427.4|429.81|427.21|0
1643097090000|2022-01-25 07:51:30|429.61|427.01|429.04|426.44|429.61|427.01|429.04|426.44|0
1643097100000|2022-01-25 07:51:40|429.13|426.53|428.75|426.15|429.13|426.53|428.75|426.15|0
1643097110000|2022-01-25 07:51:50|428.85|426.25|428.75|426.15|429.04|426.44|428.66|426.06|0
1643097120000|2022-01-25 07:52:00|428.85|426.25|429.71|427.11|429.71|427.11|428.66|426.06|0
1643097130000|2022-01-25 07:52:10|429.61|427.01|429.61|427.01|429.81|427.21|429.61|427.01|0
1643097140000|2022-01-25 07:52:20|429.42|426.82|429.42|426.82|429.51|426.91|429.42|426.82|0
1643097150000|2022-01-25 07:52:30|429.23|426.63|428.94|426.34|429.42|426.82|428.94|426.34|0
1643097160000|2022-01-25 07:52:40|429.04|426.44|428.65|426.05|429.04|426.44|428.65|426.05|0
1643097170000|2022-01-25 07:52:50|428.46|425.86|429.13|426.53|429.13|426.53|428.46|425.86|0
1643097180000|2022-01-25 07:53:00|429.04|426.44|428.85|426.25|429.04|426.44|428.85|426.25|0
1643097190000|2022-01-25 07:53:10|429.23|426.63|429.42|426.82|429.42|426.82|429.23|426.63|0
1643097200000|2022-01-25 07:53:20|430|427.4|430.09|427.49|430.19|427.59|430|427.4|0
1643097210000|2022-01-25 07:53:30|430.38|427.78|430.38|427.78|430.38|427.78|430.28|427.68|0
1643097220000|2022-01-25 07:53:40|430.57|427.97|430.76|428.16|430.76|428.16|430.38|427.78|0
1643097230000|2022-01-25 07:53:50|430.95|428.35|431.72|429.12|431.72|429.12|430.95|428.35|0
1643097240000|2022-01-25 07:54:00|431.62|429.02|431.81|429.21|432.3|429.7|431.62|429.02|0
1643097250000|2022-01-25 07:54:10|431.34|428.74|431.34|428.74|431.34|428.74|430.95|428.35|0
1643097260000|2022-01-25 07:54:20|431.53|428.93|431.34|428.74|431.53|428.93|431.15|428.55|0
1643097270000|2022-01-25 07:54:30|432.3|429.7|432.3|429.7|432.3|429.7|432.11|429.51|0
1643097280000|2022-01-25 07:54:40|432.11|429.51|432.3|429.7|432.3|429.7|432.11|429.51|0
1643097290000|2022-01-25 07:54:50|431.91|429.31|431.62|429.02|431.91|429.31|431.34|428.74|0
1643097300000|2022-01-25 07:55:00|431.72|429.12|431.34|428.74|431.72|429.12|431.34|428.74|0
1643097310000|2022-01-25 07:55:10|431.53|428.93|431.34|428.74|431.53|428.93|430.95|428.35|0
1643097320000|2022-01-25 07:55:20|431.53|428.93|431.34|428.74|431.91|429.31|431.34|428.74|0
1643097330000|2022-01-25 07:55:30|431.14|428.54|430.76|428.16|431.14|428.54|430.76|428.16|0
1643097340000|2022-01-25 07:55:40|430.95|428.35|431.34|428.74|431.53|428.93|430.95|428.35|0
1643097350000|2022-01-25 07:55:50|430.95|428.35|430.76|428.16|430.95|428.35|430.57|427.97|0
1643097360000|2022-01-25 07:56:00|430.66|428.06|430.85|428.25|430.85|428.25|430.57|427.97|0
1643097370000|2022-01-25 07:56:10|430.76|428.16|430.57|427.97|430.76|428.16|430.57|427.97|0
1643097380000|2022-01-25 07:56:20|430.85|428.25|430.66|428.06|430.85|428.25|430.66|428.06|0
1643097390000|2022-01-25 07:56:30|430.76|428.16|430.85|428.25|431.34|428.74|430.76|428.16|0
1643097400000|2022-01-25 07:56:40|430.95|428.35|430.95|428.35|430.95|428.35|430.76|428.16|0
1643097410000|2022-01-25 07:56:50|430.76|428.16|430.57|427.97|430.76|428.16|430.57|427.97|0
1643097420000|2022-01-25 07:57:00|432.1|429.5|431.34|428.74|432.1|429.5|431.34|428.74|0
1643097430000|2022-01-25 07:57:10|431.14|428.54|431.53|428.93|431.53|428.93|431.14|428.54|0
1643097440000|2022-01-25 07:57:20|431.43|428.83|430.57|427.97|431.43|428.83|430.57|427.97|0
1643097450000|2022-01-25 07:57:30|430.37|427.77|429.7|427.1|430.37|427.77|429.7|427.1|0
1643097460000|2022-01-25 07:57:40|429.03|426.43|429.22|426.62|429.22|426.62|428.84|426.24|0
1643097470000|2022-01-25 07:57:50|428.84|426.24|429.32|426.72|429.32|426.72|428.84|426.24|0
1643097480000|2022-01-25 07:58:00|429.42|426.82|429.99|427.39|429.99|427.39|429.42|426.82|0
1643097490000|2022-01-25 07:58:10|430.08|427.48|430.57|427.97|430.57|427.97|430.08|427.48|0
1643097500000|2022-01-25 07:58:20|430.76|428.16|430.57|427.97|430.76|428.16|430.57|427.97|0
1643097510000|2022-01-25 07:58:30|430.37|427.77|430.47|427.87|430.47|427.87|430.37|427.77|0
1643097520000|2022-01-25 07:58:40|430.18|427.58|430.57|427.97|430.76|428.16|430.18|427.58|0
1643097530000|2022-01-25 07:58:50|430.76|428.16|430.37|427.77|430.76|428.16|430.37|427.77|0
1643097540000|2022-01-25 07:59:00|430.57|427.97|431.72|429.12|431.72|429.12|430.57|427.97|0
1643097550000|2022-01-25 07:59:10|431.33|428.73|430.76|428.16|431.33|428.73|430.76|428.16|0
1643097560000|2022-01-25 07:59:20|431.14|428.54|432|429.4|432.19|429.59|431.14|428.54|0
1643097570000|2022-01-25 07:59:30|431.91|429.31|432.39|429.79|432.39|429.79|431.14|428.54|0
1643097580000|2022-01-25 07:59:40|432.49|429.89|432.96|430.36|433.06|430.46|432.49|429.89|0
1643097590000|2022-01-25 07:59:50|433.25|430.65|433.45|430.85|433.45|430.85|433.25|430.65|0
1643097600000|2022-01-25 08:00:00|433.83|431.23|433.35|430.75|434.69|432.09|433.35|430.75|0
1643097610000|2022-01-25 08:00:10|433.25|430.65|431.91|429.31|433.25|430.65|431.91|429.31|0
1643097620000|2022-01-25 08:00:20|431.52|428.92|430.76|428.16|431.52|428.92|430.76|428.16|0
1643097630000|2022-01-25 08:00:30|431.52|428.92|429.41|426.81|431.52|428.92|429.31|426.71|0
1643097640000|2022-01-25 08:00:40|430.37|427.77|430.46|427.86|430.95|428.35|430.37|427.77|0
1643097650000|2022-01-25 08:00:50|431.04|428.44|429.99|427.39|431.04|428.44|429.8|427.2|0
1643097660000|2022-01-25 08:01:00|430.18|427.58|429.7|427.1|430.27|427.67|429.5|426.9|0
1643097670000|2022-01-25 08:01:10|430.75|428.15|431.14|428.54|431.33|428.73|430.75|428.15|0
1643097680000|2022-01-25 08:01:20|430.18|427.58|430.75|428.15|431.14|428.54|430.18|427.58|0
1643097690000|2022-01-25 08:01:30|431.71|429.11|431.33|428.73|431.71|429.11|430.75|428.15|0
1643097700000|2022-01-25 08:01:40|431.14|428.54|429.99|427.39|431.14|428.54|429.99|427.39|0
1643097710000|2022-01-25 08:01:50|430.37|427.77|431.52|428.92|431.52|428.92|430.18|427.58|0
1643097720000|2022-01-25 08:02:00|431.14|428.54|430.56|427.96|431.14|428.54|429.6|427|0
1643097730000|2022-01-25 08:02:10|431.52|428.92|433.25|430.65|433.44|430.84|431.52|428.92|0
1643097740000|2022-01-25 08:02:20|433.64|431.04|432.1|429.5|433.64|431.04|432.1|429.5|0
1643097750000|2022-01-25 08:02:30|432.29|429.69|432.87|430.27|432.87|430.27|432.1|429.5|0
1643097760000|2022-01-25 08:02:40|432|429.4|431.23|428.63|432.19|429.59|431.23|428.63|0
1643097770000|2022-01-25 08:02:50|430.94|428.34|431.71|429.11|431.71|429.11|430.94|428.34|0
1643097780000|2022-01-25 08:03:00|431.52|428.92|433.15|430.55|433.15|430.55|431.52|428.92|0
1643097790000|2022-01-25 08:03:10|432.87|430.27|433.44|430.84|433.44|430.84|432.67|430.07|0
1643097800000|2022-01-25 08:03:20|432.1|429.5|430.84|428.24|432.1|429.5|430.56|427.96|0
1643097810000|2022-01-25 08:03:30|430.37|427.77|429.6|427|430.37|427.77|429.6|427|0
1643097820000|2022-01-25 08:03:40|429.41|426.81|428.64|426.04|429.41|426.81|428.64|426.04|0
1643097830000|2022-01-25 08:03:50|429.03|426.43|429.79|427.19|429.98|427.38|429.03|426.43|0
1643097840000|2022-01-25 08:04:00|429.5|426.9|429.6|427|429.6|427|429.41|426.81|0
1643097850000|2022-01-25 08:04:10|429.79|427.19|428.45|425.85|429.79|427.19|428.45|425.85|0
1643097860000|2022-01-25 08:04:20|428.16|425.56|428.45|425.85|428.45|425.85|428.07|425.47|0
1643097870000|2022-01-25 08:04:30|427.88|425.28|428.16|425.56|428.16|425.56|427.88|425.28|0
1643097880000|2022-01-25 08:04:40|428.26|425.66|428.64|426.04|429.22|426.62|428.26|425.66|0
1643097890000|2022-01-25 08:04:50|428.26|425.66|427.58|424.98|428.45|425.85|427.58|424.98|0
1643097900000|2022-01-25 08:05:00|427|425|427.38|425.38|427.96|425.96|427|425|0
1643097910000|2022-01-25 08:05:10|428.43|426.43|429.11|427.11|429.3|427.3|428.43|426.43|0
1643097920000|2022-01-25 08:05:20|428.53|426.53|428.05|426.05|428.82|426.82|428.05|426.05|0
1643097930000|2022-01-25 08:05:30|427.67|425.67|426.24|424.24|427.67|425.67|426.04|424.04|0
1643097940000|2022-01-25 08:05:40|426.62|424.62|426.24|424.24|426.62|424.62|426.04|424.04|0
1643097950000|2022-01-25 08:05:50|425.66|423.66|425.85|423.85|425.85|423.85|424.52|422.52|0
1643097960000|2022-01-25 08:06:00|425.37|423.37|424.23|422.23|425.37|423.37|424.23|422.23|0
1643097970000|2022-01-25 08:06:10|424.32|422.32|424.13|422.13|424.32|422.32|424.13|422.13|0
1643097980000|2022-01-25 08:06:20|424.23|422.23|424.9|422.9|424.9|422.9|424.23|422.23|0
1643097990000|2022-01-25 08:06:30|424.32|422.32|424.03|422.03|424.52|422.52|424.03|422.03|0
1643098000000|2022-01-25 08:06:40|424.32|422.32|423.37|421.37|424.32|422.32|423.37|421.37|0
1643098010000|2022-01-25 08:06:50|423.18|421.18|422.51|420.51|423.18|421.18|422.51|420.51|0
1643098020000|2022-01-25 08:07:00|422.23|420.23|422.23|420.23|422.23|420.23|421.08|419.08|0
1643098030000|2022-01-25 08:07:10|421.85|419.85|421.46|419.46|422.23|420.23|421.46|419.46|0
1643098040000|2022-01-25 08:07:20|422.61|420.61|422.23|420.23|422.61|420.61|422.23|420.23|0
1643098050000|2022-01-25 08:07:30|421.27|419.27|421.46|419.46|421.46|419.46|420.51|418.51|0
1643098060000|2022-01-25 08:07:40|421.18|419.18|421.08|419.08|421.75|419.75|420.98|418.98|0
1643098070000|2022-01-25 08:07:50|421.37|419.37|421.37|419.37|421.84|419.84|421.37|419.37|0
1643098080000|2022-01-25 08:08:00|422.23|420.23|420.89|418.89|422.23|420.23|420.89|418.89|0
1643098090000|2022-01-25 08:08:10|420.98|418.98|422.23|420.23|422.23|420.23|420.98|418.98|0
1643098100000|2022-01-25 08:08:20|423.18|421.18|424.13|422.13|424.13|422.13|423.18|421.18|0
1643098110000|2022-01-25 08:08:30|424.7|422.7|424.89|422.89|424.89|422.89|424.7|422.7|0
1643098120000|2022-01-25 08:08:40|424.99|422.99|425.28|423.28|425.37|423.37|424.99|422.99|0
1643098130000|2022-01-25 08:08:50|425.75|423.75|425.85|423.85|426.04|424.04|425.75|423.75|0
1643098140000|2022-01-25 08:09:00|425.47|423.47|425.66|423.66|425.66|423.66|425.08|423.08|0
1643098150000|2022-01-25 08:09:10|426.04|424.04|425.37|423.37|426.04|424.04|425.08|423.08|0
1643098160000|2022-01-25 08:09:20|425.47|423.47|424.7|422.7|425.47|423.47|424.7|422.7|0
1643098170000|2022-01-25 08:09:30|424.51|422.51|424.13|422.13|424.51|422.51|424.03|422.03|0
1643098180000|2022-01-25 08:09:40|423.65|421.65|424.13|422.13|424.13|422.13|423.37|421.37|0
1643098190000|2022-01-25 08:09:50|424.03|422.03|424.32|422.32|424.32|422.32|424.03|422.03|0
1643098200000|2022-01-25 08:10:00|425.37|423.37|424.32|422.32|425.37|423.37|424.32|422.32|0
1643098210000|2022-01-25 08:10:10|424.89|422.89|424.32|422.32|425.27|423.27|424.32|422.32|0
1643098220000|2022-01-25 08:10:20|424.13|422.13|423.56|421.56|424.32|422.32|423.56|421.56|0
1643098230000|2022-01-25 08:10:30|424.22|422.22|424.51|422.51|424.51|422.51|424.13|422.13|0
1643098240000|2022-01-25 08:10:40|424.98|422.98|425.47|423.47|425.47|423.47|424.79|422.79|0
1643098250000|2022-01-25 08:10:50|425.75|423.75|425.66|423.66|425.75|423.75|425.46|423.46|0
1643098260000|2022-01-25 08:11:00|425.46|423.46|425.08|423.08|425.75|423.75|425.08|423.08|0
1643098270000|2022-01-25 08:11:10|424.89|422.89|424.13|422.13|424.98|422.98|424.13|422.13|0
1643098280000|2022-01-25 08:11:20|423.75|421.75|423.75|421.75|423.75|421.75|423.56|421.56|0
1643098290000|2022-01-25 08:11:30|423.94|421.94|425.27|423.27|425.27|423.27|423.94|421.94|0
1643098300000|2022-01-25 08:11:40|425.08|423.08|424.98|422.98|425.08|423.08|424.7|422.7|0
1643098310000|2022-01-25 08:11:50|425.17|423.17|425.85|423.85|425.85|423.85|425.17|423.17|0
1643098320000|2022-01-25 08:12:00|426.61|424.61|427.08|425.08|427.08|425.08|426.61|424.61|0
1643098330000|2022-01-25 08:12:10|427.38|425.38|428.04|426.04|428.04|426.04|427.18|425.18|0
1643098340000|2022-01-25 08:12:20|428.42|426.42|428.91|426.91|428.91|426.91|428.42|426.42|0
1643098350000|2022-01-25 08:12:30|429.29|427.29|430.06|428.06|430.06|428.06|429.29|427.29|0
1643098360000|2022-01-25 08:12:40|430.25|428.25|429.67|427.67|430.25|428.25|429.67|427.67|0
1643098370000|2022-01-25 08:12:50|429.48|427.48|429.48|427.48|429.48|427.48|429.29|427.29|0
1643098380000|2022-01-25 08:13:00|429.96|427.96|429.48|427.48|429.96|427.96|429.38|427.38|0
1643098390000|2022-01-25 08:13:10|429.87|427.87|429.1|427.1|429.87|427.87|429.1|427.1|0
1643098400000|2022-01-25 08:13:20|428.91|426.91|428.52|426.52|428.91|426.91|428.52|426.52|0
1643098410000|2022-01-25 08:13:30|428.71|426.71|430.63|428.63|430.63|428.63|428.71|426.71|0
1643098420000|2022-01-25 08:13:40|431.79|429.79|432.75|430.75|432.75|430.75|431.79|429.79|0
1643098430000|2022-01-25 08:13:50|432.36|430.36|432.75|430.75|433.13|431.13|432.36|430.36|0
1643098440000|2022-01-25 08:14:00|432.55|430.55|432.26|430.26|432.55|430.55|431.98|429.98|0
1643098450000|2022-01-25 08:14:10|432.17|430.17|432.17|430.17|432.17|430.17|431.98|429.98|0
1643098460000|2022-01-25 08:14:20|432.55|430.55|432.55|430.55|432.75|430.75|432.26|430.26|0
1643098470000|2022-01-25 08:14:30|433.13|431.13|433.32|431.32|433.32|431.32|432.65|430.65|0
1643098480000|2022-01-25 08:14:40|432.75|430.75|432.94|430.94|433.13|431.13|432.36|430.36|0
1643098490000|2022-01-25 08:14:50|433.52|431.52|433.71|431.71|434.38|432.38|433.52|431.52|0
1643098500000|2022-01-25 08:15:00|434.09|432.09|433.52|431.52|434.19|432.19|433.52|431.52|0
1643098510000|2022-01-25 08:15:10|434.09|432.09|436.61|434.61|436.61|434.61|433.71|431.71|0
1643098520000|2022-01-25 08:15:20|436.99|434.99|434.78|432.78|436.99|434.99|434.69|432.69|0
1643098530000|2022-01-25 08:15:30|434.49|432.49|432.4|430.4|434.49|432.49|431.63|429.63|0
1643098540000|2022-01-25 08:15:40|432.7|430.7|432.92|430.92|432.92|430.92|432.12|430.12|0
1643098550000|2022-01-25 08:15:50|432.72|430.72|432.14|430.14|433.11|431.11|432.14|430.14|0
1643098560000|2022-01-25 08:16:00|431.95|429.95|431.37|429.37|432.34|430.34|431.37|429.37|0
1643098570000|2022-01-25 08:16:10|430.99|428.99|431.37|429.37|431.37|429.37|430.41|428.41|0
1643098580000|2022-01-25 08:16:20|431.76|429.76|431.47|429.47|431.76|429.76|431.37|429.37|0
1643098590000|2022-01-25 08:16:30|430.79|428.79|430.31|428.31|430.79|428.79|429.64|427.64|0
1643098600000|2022-01-25 08:16:40|430.41|428.41|429.64|427.64|430.41|428.41|429.64|427.64|0
1643098610000|2022-01-25 08:16:50|429.35|427.35|429.06|427.06|429.83|427.83|429.06|427.06|0
1643098620000|2022-01-25 08:17:00|428.68|426.68|428.19|426.19|428.68|426.68|428.19|426.19|0
1643098630000|2022-01-25 08:17:10|426.56|424.56|427.04|425.04|427.04|425.04|426.18|424.18|0
1643098640000|2022-01-25 08:17:20|427.33|425.33|426.56|424.56|427.52|425.52|426.56|424.56|0
1643098650000|2022-01-25 08:17:30|426.75|424.75|427.04|425.04|427.04|425.04|426.75|424.75|0
1643098660000|2022-01-25 08:17:40|426.94|424.94|425.69|423.69|426.94|424.94|425.6|423.6|0
1643098670000|2022-01-25 08:17:50|426.27|424.27|426.84|424.84|426.84|424.84|426.27|424.27|0
1643098680000|2022-01-25 08:18:00|426.18|424.18|426.37|424.37|426.46|424.46|426.18|424.18|0
1643098690000|2022-01-25 08:18:10|426.18|424.18|425.98|423.98|426.18|424.18|425.69|423.69|0
1643098700000|2022-01-25 08:18:20|425.79|423.79|425.41|423.41|425.79|423.79|425.41|423.41|0
1643098710000|2022-01-25 08:18:30|425.22|423.22|425.5|423.5|425.5|423.5|425.22|423.22|0
1643098720000|2022-01-25 08:18:40|426.08|424.08|426.18|424.18|426.75|424.75|426.08|424.08|0
1643098730000|2022-01-25 08:18:50|426.56|424.56|426.56|424.56|426.56|424.56|426.18|424.18|0
1643098740000|2022-01-25 08:19:00|426.08|424.08|428.67|426.67|428.67|426.67|426.08|424.08|0
1643098750000|2022-01-25 08:19:10|429.15|427.15|428.48|426.48|429.15|427.15|428.48|426.48|0
1643098760000|2022-01-25 08:19:20|429.34|427.34|428.87|426.87|429.34|427.34|428.87|426.87|0
1643098770000|2022-01-25 08:19:30|428.96|426.96|429.06|427.06|429.44|427.44|428.96|426.96|0
1643098780000|2022-01-25 08:19:40|428.67|426.67|427.52|425.52|428.67|426.67|427.42|425.42|0
1643098790000|2022-01-25 08:19:50|427.71|425.71|427.9|425.9|428.1|426.1|427.71|425.71|0
1643098800000|2022-01-25 08:20:00|428.48|426.48|429.25|427.25|429.44|427.44|428.1|426.1|0
1643098810000|2022-01-25 08:20:10|428.48|426.48|427.52|425.52|428.48|426.48|427.52|425.52|0
1643098820000|2022-01-25 08:20:20|427.42|425.42|426.94|424.94|428.09|426.09|426.94|424.94|0
1643098830000|2022-01-25 08:20:30|426.27|424.27|425.88|423.88|426.27|424.27|425.88|423.88|0
1643098840000|2022-01-25 08:20:40|425.31|423.31|426.17|424.17|426.17|424.17|425.31|423.31|0
1643098850000|2022-01-25 08:20:50|425.79|423.79|425.31|423.31|425.79|423.79|425.21|423.21|0
1643098860000|2022-01-25 08:21:00|424.83|422.83|424.83|422.83|425.02|423.02|424.83|422.83|0
1643098870000|2022-01-25 08:21:10|424.16|422.16|424.06|422.06|424.16|422.16|423.58|421.58|0
1643098880000|2022-01-25 08:21:20|423.77|421.77|422.92|420.92|423.77|421.77|422.82|420.82|0
1643098890000|2022-01-25 08:21:30|423.49|421.49|423.11|421.11|423.49|421.49|422.72|420.72|0
1643098900000|2022-01-25 08:21:40|423.3|421.3|423.11|421.11|423.3|421.3|422.72|420.72|0
1643098910000|2022-01-25 08:21:50|423.77|421.77|423.49|421.49|423.77|421.77|423.2|421.2|0
1643098920000|2022-01-25 08:22:00|423.01|421.01|424.83|422.83|425.21|423.21|423.01|421.01|0
1643098930000|2022-01-25 08:22:10|424.73|422.73|424.06|422.06|424.73|422.73|423.87|421.87|0
1643098940000|2022-01-25 08:22:20|424.83|422.83|425.4|423.4|425.4|423.4|424.83|422.83|0
1643098950000|2022-01-25 08:22:30|425.02|423.02|424.45|422.45|425.02|423.02|424.45|422.45|0
1643098960000|2022-01-25 08:22:40|424.25|422.25|423.3|421.3|424.25|422.25|423.3|421.3|0
1643098970000|2022-01-25 08:22:50|423.01|421.01|422.81|420.81|423.01|421.01|422.62|420.62|0
1643098980000|2022-01-25 08:23:00|423.11|421.11|424.15|422.15|424.15|422.15|423.11|421.11|0
1643098990000|2022-01-25 08:23:10|423.87|421.87|423.49|421.49|424.06|422.06|423.3|421.3|0
1643099000000|2022-01-25 08:23:20|422.91|420.91|422.53|420.53|422.91|420.91|422.15|420.15|0
1643099010000|2022-01-25 08:23:30|421.96|419.96|422.72|420.72|422.72|420.72|421.96|419.96|0
1643099020000|2022-01-25 08:23:40|423.1|421.1|422.34|420.34|423.1|421.1|421.96|419.96|0
1643099030000|2022-01-25 08:23:50|421.96|419.96|421.19|419.19|422.15|420.15|421.19|419.19|0
1643099040000|2022-01-25 08:24:00|421.96|419.96|422.53|420.53|422.91|420.91|421.96|419.96|0
1643099050000|2022-01-25 08:24:10|422.91|420.91|422.24|420.24|422.91|420.91|422.24|420.24|0
1643099060000|2022-01-25 08:24:20|421.96|419.96|420.81|418.81|421.96|419.96|420.81|418.81|0
1643099070000|2022-01-25 08:24:30|420.24|418.24|420.24|418.24|420.24|418.24|420.05|418.05|0
1643099080000|2022-01-25 08:24:40|420.52|418.52|419.86|417.86|420.52|418.52|419.86|417.86|0
1643099090000|2022-01-25 08:24:50|420.05|418.05|420.43|418.43|420.81|418.81|420.05|418.05|0
1643099100000|2022-01-25 08:25:00|421.19|419.19|421.66|419.66|421.96|419.96|421.19|419.19|0
1643099110000|2022-01-25 08:25:10|421.38|419.38|421|419|421.38|419.38|421|419|0
1643099120000|2022-01-25 08:25:20|420.52|418.52|420.81|418.81|420.81|418.81|420.52|418.52|0
1643099130000|2022-01-25 08:25:30|420.24|418.24|420.52|418.52|420.52|418.52|419.85|417.85|0
1643099140000|2022-01-25 08:25:40|420.24|418.24|418.99|416.99|420.24|418.24|418.99|416.99|0
1643099150000|2022-01-25 08:25:50|418.9|416.9|418.9|416.9|418.9|416.9|418.71|416.71|0
1643099160000|2022-01-25 08:26:00|419.28|417.28|418.52|416.52|419.28|417.28|418.52|416.52|0
1643099170000|2022-01-25 08:26:10|418.71|416.71|418.52|416.52|418.71|416.71|418.14|416.14|0
1643099180000|2022-01-25 08:26:20|418.71|416.71|419.37|417.37|419.37|417.37|418.71|416.71|0
1643099190000|2022-01-25 08:26:30|419.47|417.47|419.66|417.66|419.85|417.85|419.47|417.47|0
1643099200000|2022-01-25 08:26:40|419.28|417.28|419.66|417.66|419.66|417.66|419.28|417.28|0
1643099210000|2022-01-25 08:26:50|419.28|417.28|417.76|415.76|419.28|417.28|417.76|415.76|0
1643099220000|2022-01-25 08:27:00|417.95|415.95|417|415|418.04|416.04|417|415|0
1643099230000|2022-01-25 08:27:10|417.19|415.19|415.67|413.67|417.19|415.19|415.57|413.57|0
1643099240000|2022-01-25 08:27:20|415.29|413.29|414.81|412.81|415.48|413.48|414.81|412.81|0
1643099250000|2022-01-25 08:27:30|414.53|412.53|413.96|411.96|414.53|412.53|413.77|411.77|0
1643099260000|2022-01-25 08:27:40|413.29|411.29|413.2|411.2|413.77|411.77|413.2|411.2|0
1643099270000|2022-01-25 08:27:50|413.29|411.29|414.62|412.62|414.62|412.62|413.2|411.2|0
1643099280000|2022-01-25 08:28:00|413.96|411.96|414.62|412.62|414.71|412.71|413.96|411.96|0
1643099290000|2022-01-25 08:28:10|414.9|412.9|415.09|413.09|415.28|413.28|414.9|412.9|0
1643099300000|2022-01-25 08:28:20|415.57|413.57|415.09|413.09|415.57|413.57|414.71|412.71|0
1643099310000|2022-01-25 08:28:30|415.66|413.66|415.47|413.47|415.94|413.94|415.28|413.28|0
1643099320000|2022-01-25 08:28:40|415.85|413.85|415.09|413.09|415.85|413.85|415.09|413.09|0
1643099330000|2022-01-25 08:28:50|414.52|412.52|415.09|413.09|415.09|413.09|414.24|412.24|0
1643099340000|2022-01-25 08:29:00|415.37|413.37|414.71|412.71|415.37|413.37|414.71|412.71|0
1643099350000|2022-01-25 08:29:10|415.28|413.28|416.61|414.61|416.61|414.61|415.28|413.28|0
1643099360000|2022-01-25 08:29:20|416.99|414.99|416.23|414.23|416.99|414.99|416.23|414.23|0
1643099370000|2022-01-25 08:29:30|416.42|414.42|415.47|413.47|416.42|414.42|415.47|413.47|0
1643099380000|2022-01-25 08:29:40|415.85|413.85|414.33|412.33|415.85|413.85|414.33|412.33|0
1643099390000|2022-01-25 08:29:50|414.9|412.9|414.33|412.33|414.9|412.9|414.33|412.33|0
1643099400000|2022-01-25 08:30:00|414.52|412.52|416.23|414.23|416.23|414.23|414.33|412.33|0
1643099410000|2022-01-25 08:30:10|416.99|414.99|416.13|414.13|416.99|414.99|416.13|414.13|0
1643099420000|2022-01-25 08:30:20|416.61|414.61|417.18|415.18|417.27|415.27|416.61|414.61|0
1643099430000|2022-01-25 08:30:30|416.99|414.99|416.89|414.89|417.27|415.27|416.89|414.89|0
1643099440000|2022-01-25 08:30:40|416.99|414.99|416.8|414.8|417.37|415.37|416.8|414.8|0
1643099450000|2022-01-25 08:30:50|416.99|414.99|416.8|414.8|416.99|414.99|416.8|414.8|0
1643099460000|2022-01-25 08:31:00|416.99|414.99|418.51|416.51|418.51|416.51|416.99|414.99|0
1643099470000|2022-01-25 08:31:10|418.13|416.13|418.99|416.99|418.99|416.99|418.13|416.13|0
1643099480000|2022-01-25 08:31:20|418.7|416.7|418.7|416.7|419.28|417.28|418.7|416.7|0
1643099490000|2022-01-25 08:31:30|418.51|416.51|418.13|416.13|418.51|416.51|417.75|415.75|0
1643099500000|2022-01-25 08:31:40|417.94|415.94|417.08|415.08|417.94|415.94|417.08|415.08|0
1643099510000|2022-01-25 08:31:50|417.18|415.18|417.08|415.08|417.56|415.56|416.7|414.7|0
1643099520000|2022-01-25 08:32:00|416.99|414.99|417.75|415.75|417.75|415.75|416.99|414.99|0
1643099530000|2022-01-25 08:32:10|418.32|416.32|417.94|415.94|418.32|416.32|417.75|415.75|0
1643099540000|2022-01-25 08:32:20|418.41|416.41|417.18|415.18|418.41|416.41|417.18|415.18|0
1643099550000|2022-01-25 08:32:30|417.37|415.37|417.56|415.56|417.56|415.56|417.37|415.37|0
1643099560000|2022-01-25 08:32:40|417.75|415.75|419.27|417.27|419.27|417.27|417.75|415.75|0
1643099570000|2022-01-25 08:32:50|419.37|417.37|419.66|417.66|419.66|417.66|419.27|417.27|0
1643099580000|2022-01-25 08:33:00|419.85|417.85|420.04|418.04|420.04|418.04|419.85|417.85|0
1643099590000|2022-01-25 08:33:10|420.23|418.23|420.42|418.42|420.51|418.51|420.23|418.23|0
1643099600000|2022-01-25 08:33:20|420.61|418.61|421.18|419.18|421.18|419.18|420.61|418.61|0
1643099610000|2022-01-25 08:33:30|420.61|418.61|421.66|419.66|421.66|419.66|420.61|418.61|0
1643099620000|2022-01-25 08:33:40|422.14|420.14|422.33|420.33|422.33|420.33|421.56|419.56|0
1643099630000|2022-01-25 08:33:50|422.71|420.71|422.71|420.71|422.71|420.71|422.61|420.61|0
1643099640000|2022-01-25 08:34:00|421.75|419.75|423.28|421.28|423.28|421.28|421.75|419.75|0
1643099650000|2022-01-25 08:34:10|423.67|421.67|425.62|423.62|425.62|423.62|422.9|420.9|0
1643099660000|2022-01-25 08:34:20|424.23|422.23|425.85|423.85|425.95|423.95|424.23|422.23|0
1643099670000|2022-01-25 08:34:30|426.01|424.01|426.01|424.01|426.29|424.29|426.01|424.01|0
1643099680000|2022-01-25 08:34:40|426.2|424.2|426.39|424.39|426.39|424.39|426.2|424.2|0
1643099690000|2022-01-25 08:34:50|426.2|424.2|426.58|424.58|426.58|424.58|426.01|424.01|0
1643099700000|2022-01-25 08:35:00|426.2|424.2|425.15|423.15|426.2|424.2|425.15|423.15|0
1643099710000|2022-01-25 08:35:10|425.63|423.63|425.63|423.63|425.63|423.63|425.44|423.44|0
1643099720000|2022-01-25 08:35:20|426.01|424.01|426.77|424.77|426.77|424.77|426.01|424.01|0
1643099730000|2022-01-25 08:35:30|426.96|424.96|427.54|425.54|427.54|425.54|426.96|424.96|0
1643099740000|2022-01-25 08:35:40|427.82|425.82|427.25|425.25|427.82|425.82|427.15|425.15|0
1643099750000|2022-01-25 08:35:50|427.34|425.34|427.15|425.15|427.34|425.34|427.15|425.15|0
1643099760000|2022-01-25 08:36:00|427.92|425.92|427.73|425.73|427.92|425.92|427.34|425.34|0
1643099770000|2022-01-25 08:36:10|427.34|425.34|427.63|425.63|427.73|425.73|427.34|425.34|0
1643099780000|2022-01-25 08:36:20|427.92|425.92|426.96|424.96|427.92|425.92|426.96|424.96|0
1643099790000|2022-01-25 08:36:30|426.58|424.58|426.2|424.2|426.58|424.58|426.2|424.2|0
1643099800000|2022-01-25 08:36:40|426.39|424.39|427.53|425.53|427.53|425.53|426.39|424.39|0
1643099810000|2022-01-25 08:36:50|428.11|426.11|428.49|426.49|428.87|426.87|428.11|426.11|0
1643099820000|2022-01-25 08:37:00|428.58|426.58|429.06|427.06|429.06|427.06|428.58|426.58|0
1643099830000|2022-01-25 08:37:10|429.54|427.54|427.63|425.63|429.54|427.54|427.63|425.63|0
1643099840000|2022-01-25 08:37:20|427.53|425.53|428.11|426.11|428.3|426.3|427.53|425.53|0
1643099850000|2022-01-25 08:37:30|428.58|426.58|428.49|426.49|428.58|426.58|428.3|426.3|0
1643099860000|2022-01-25 08:37:40|429.06|427.06|429.45|427.45|429.45|427.45|429.06|427.06|0
1643099870000|2022-01-25 08:37:50|429.25|427.25|429.83|427.83|429.83|427.83|429.25|427.25|0
1643099880000|2022-01-25 08:38:00|430.02|428.02|430.21|428.21|430.4|428.4|430.02|428.02|0
1643099890000|2022-01-25 08:38:10|430.4|428.4|430.88|428.88|430.98|428.98|430.4|428.4|0
1643099900000|2022-01-25 08:38:20|430.98|428.98|430.79|428.79|430.98|428.98|430.69|428.69|0
1643099910000|2022-01-25 08:38:30|430.59|428.59|430.88|428.88|431.17|429.17|430.59|428.59|0
1643099920000|2022-01-25 08:38:40|431.26|429.26|430.21|428.21|431.36|429.36|430.21|428.21|0
1643099930000|2022-01-25 08:38:50|430.98|428.98|431.36|429.36|431.36|429.36|430.98|428.98|0
1643099940000|2022-01-25 08:39:00|431.17|429.17|430.59|428.59|431.55|429.55|430.59|428.59|0
1643099950000|2022-01-25 08:39:10|430.98|428.98|431.64|429.64|431.74|429.74|430.98|428.98|0
1643099960000|2022-01-25 08:39:20|430.98|428.98|430.79|428.79|431.17|429.17|430.79|428.79|0
1643099970000|2022-01-25 08:39:30|431.17|429.17|431.55|429.55|431.94|429.94|431.17|429.17|0
1643099980000|2022-01-25 08:39:40|431.74|429.74|431.36|429.36|431.74|429.74|431.36|429.36|0
1643099990000|2022-01-25 08:39:50|430.98|428.98|430.59|428.59|430.98|428.98|430.59|428.59|0
1643100000000|2022-01-25 08:40:00|430.3|428.3|430.59|428.59|430.59|428.59|430.3|428.3|0
1643100010000|2022-01-25 08:40:10|431.26|429.26|431.17|429.17|431.26|429.26|430.98|428.98|0
1643100020000|2022-01-25 08:40:20|430.4|428.4|429.63|427.63|430.4|428.4|429.63|427.63|0
1643100030000|2022-01-25 08:40:30|429.83|427.83|430.11|428.11|430.11|428.11|429.63|427.63|0
1643100040000|2022-01-25 08:40:40|430.02|428.02|429.83|427.83|430.02|428.02|429.83|427.83|0
1643100050000|2022-01-25 08:40:50|429.63|427.63|430.4|428.4|430.4|428.4|429.63|427.63|0
1643100060000|2022-01-25 08:41:00|430.21|428.21|430.02|428.02|430.21|428.21|429.63|427.63|0
1643100070000|2022-01-25 08:41:10|430.3|428.3|431.17|429.17|431.17|429.17|430.3|428.3|0
1643100080000|2022-01-25 08:41:20|430.78|428.78|429.63|427.63|430.78|428.78|429.44|427.44|0
1643100090000|2022-01-25 08:41:30|429.92|427.92|429.82|427.82|429.92|427.92|429.63|427.63|0
1643100100000|2022-01-25 08:41:40|429.06|427.06|428.48|426.48|429.06|427.06|428.48|426.48|0
1643100110000|2022-01-25 08:41:50|428.29|426.29|428.87|426.87|428.87|426.87|428.29|426.29|0
1643100120000|2022-01-25 08:42:00|428.1|426.1|428.39|426.39|428.39|426.39|428.1|426.1|0
1643100130000|2022-01-25 08:42:10|428.77|426.77|429.63|427.63|429.82|427.82|428.77|426.77|0
1643100140000|2022-01-25 08:42:20|430.21|428.21|429.82|427.82|430.21|428.21|429.82|427.82|0
1643100150000|2022-01-25 08:42:30|430.21|428.21|430.49|428.49|430.49|428.49|430.21|428.21|0
1643100160000|2022-01-25 08:42:40|430.78|428.78|430.59|428.59|430.97|428.97|430.59|428.59|0
1643100170000|2022-01-25 08:42:50|430.21|428.21|429.92|427.92|430.59|428.59|429.92|427.92|0
1643100180000|2022-01-25 08:43:00|430.49|428.49|429.44|427.44|430.49|428.49|429.44|427.44|0
1643100190000|2022-01-25 08:43:10|429.63|427.63|428.67|426.67|429.63|427.63|428.67|426.67|0
1643100200000|2022-01-25 08:43:20|428.58|426.58|427.91|425.91|428.58|426.58|427.91|425.91|0
1643100210000|2022-01-25 08:43:30|428.29|426.29|427.91|425.91|428.48|426.48|427.91|425.91|0
1643100220000|2022-01-25 08:43:40|427.72|425.72|428.1|426.1|428.48|426.48|427.72|425.72|0
1643100230000|2022-01-25 08:43:50|427.91|425.91|428.77|426.77|428.77|426.77|427.91|425.91|0
1643100240000|2022-01-25 08:44:00|428.87|426.87|429.63|427.63|429.63|427.63|428.48|426.48|0
1643100250000|2022-01-25 08:44:10|429.82|427.82|429.44|427.44|429.82|427.82|428.96|426.96|0
1643100260000|2022-01-25 08:44:20|429.91|427.91|429.72|427.72|429.91|427.91|429.63|427.63|0
1643100270000|2022-01-25 08:44:30|429.53|427.53|429.91|427.91|430.11|428.11|429.53|427.53|0
1643100280000|2022-01-25 08:44:40|429.82|427.82|429.82|427.82|429.91|427.91|429.82|427.82|0
1643100290000|2022-01-25 08:44:50|429.44|427.44|430.2|428.2|430.2|428.2|429.44|427.44|0
1643100300000|2022-01-25 08:45:00|430.01|428.01|429.82|427.82|430.01|428.01|429.63|427.63|0
1643100310000|2022-01-25 08:45:10|429.25|427.25|428.67|426.67|429.25|427.25|428.48|426.48|0
1643100320000|2022-01-25 08:45:20|428.29|426.29|427.33|425.33|428.29|426.29|427.33|425.33|0
1643100330000|2022-01-25 08:45:30|427.52|425.52|427.62|425.62|427.81|425.81|427.52|425.52|0
1643100340000|2022-01-25 08:45:40|427.52|425.52|427.52|425.52|427.52|425.52|427.52|425.52|0
1643100350000|2022-01-25 08:45:50|428.29|426.29|428.29|426.29|428.29|426.29|428.29|426.29|0
1643100360000|2022-01-25 08:46:00|428.48|426.48|428.48|426.48|428.48|426.48|427.52|425.52|0
1643100370000|2022-01-25 08:46:10|428.29|426.29|428.29|426.29|428.29|426.29|427.91|425.91|0
1643100380000|2022-01-25 08:46:20|427.52|425.52|427.33|425.33|427.71|425.71|427.33|425.33|0
1643100390000|2022-01-25 08:46:30|427.52|425.52|427.14|425.14|427.52|425.52|427.14|425.14|0
1643100400000|2022-01-25 08:46:40|426.76|424.76|426.76|424.76|426.95|424.95|426.76|424.76|0
1643100410000|2022-01-25 08:46:50|427.52|425.52|428.67|426.67|428.67|426.67|427.33|425.33|0
1643100420000|2022-01-25 08:47:00|429.14|427.14|429.05|427.05|429.24|427.24|428.95|426.95|0
1643100430000|2022-01-25 08:47:10|429.24|427.24|429.63|427.63|429.63|427.63|429.14|427.14|0
1643100440000|2022-01-25 08:47:20|430.39|428.39|430.78|428.78|430.78|428.78|430.39|428.39|0
1643100450000|2022-01-25 08:47:30|430.68|428.68|429.05|427.05|430.68|428.68|429.05|427.05|0
1643100460000|2022-01-25 08:47:40|429.24|427.24|428.86|426.86|429.24|427.24|428.86|426.86|0
1643100470000|2022-01-25 08:47:50|429.24|427.24|428.86|426.86|429.34|427.34|428.86|426.86|0
1643100480000|2022-01-25 08:48:00|429.05|427.05|429.63|427.63|429.82|427.82|429.05|427.05|0
1643100490000|2022-01-25 08:48:10|429.82|427.82|429.63|427.63|430.01|428.01|429.63|427.63|0
1643100500000|2022-01-25 08:48:20|429.72|427.72|429.53|427.53|429.72|427.72|429.24|427.24|0
1643100510000|2022-01-25 08:48:30|429.82|427.82|429.63|427.63|429.82|427.82|429.24|427.24|0
1643100520000|2022-01-25 08:48:40|429.82|427.82|429.63|427.63|429.82|427.82|429.33|427.33|0
1643100530000|2022-01-25 08:48:50|429.43|427.43|429.82|427.82|429.82|427.82|429.43|427.43|0
1643100540000|2022-01-25 08:49:00|430.01|428.01|430.39|428.39|430.39|428.39|429.82|427.82|0
1643100550000|2022-01-25 08:49:10|430.58|428.58|430.58|428.58|430.58|428.58|430.39|428.39|0
1643100560000|2022-01-25 08:49:20|430.77|428.77|430.97|428.97|430.97|428.97|430.77|428.77|0
1643100570000|2022-01-25 08:49:30|431.16|429.16|430.97|428.97|431.35|429.35|430.97|428.97|0
1643100580000|2022-01-25 08:49:40|431.16|429.16|430.58|428.58|431.25|429.25|430.39|428.39|0
1643100590000|2022-01-25 08:49:50|430.77|428.77|430.77|428.77|430.97|428.97|430.29|428.29|0
1643100600000|2022-01-25 08:50:00|430.58|428.58|430.01|428.01|430.58|428.58|430.01|428.01|0
1643100610000|2022-01-25 08:50:10|429.82|427.82|431.35|429.35|431.35|429.35|429.82|427.82|0
1643100620000|2022-01-25 08:50:20|431.25|429.25|431.92|429.92|431.92|429.92|431.25|429.25|0
1643100630000|2022-01-25 08:50:30|433.27|431.27|433.46|431.46|433.46|431.46|433.08|431.08|0
1643100640000|2022-01-25 08:50:40|433.84|431.84|434.13|432.13|434.23|432.23|433.84|431.84|0
1643100650000|2022-01-25 08:50:50|433.84|431.84|434.42|432.42|434.42|432.42|433.65|431.65|0
1643100660000|2022-01-25 08:51:00|434.23|432.23|435.38|433.38|435.38|433.38|434.23|432.23|0
1643100670000|2022-01-25 08:51:10|435|433|434.13|432.13|435|433|434.04|432.04|0
1643100680000|2022-01-25 08:51:20|434.32|432.32|433.94|431.94|434.32|432.32|433.94|431.94|0
1643100690000|2022-01-25 08:51:30|434.04|432.04|434.23|432.23|434.23|432.23|434.04|432.04|0
1643100700000|2022-01-25 08:51:40|434.61|432.61|435|433|435|433|434.42|432.42|0
1643100710000|2022-01-25 08:51:50|435.19|433.19|435.57|433.57|435.57|433.57|435.19|433.19|0
1643100720000|2022-01-25 08:52:00|435.19|433.19|435.57|433.57|435.77|433.77|435.19|433.19|0
1643100730000|2022-01-25 08:52:10|434.8|432.8|435.28|433.28|435.28|433.28|434.42|432.42|0
1643100740000|2022-01-25 08:52:20|435.09|433.09|435.96|433.96|435.96|433.96|435|433|0
1643100750000|2022-01-25 08:52:30|436.15|434.15|436.15|434.15|436.15|434.15|436.15|434.15|0
1643100760000|2022-01-25 08:52:40|436.34|434.34|434.51|432.51|436.34|434.34|434.51|432.51|0
1643100770000|2022-01-25 08:52:50|433.84|431.84|434.03|432.03|434.03|432.03|433.65|431.65|0
1643100780000|2022-01-25 08:53:00|433.84|431.84|435.09|433.09|435.09|433.09|433.84|431.84|0
1643100790000|2022-01-25 08:53:10|434.9|432.9|435|433|435|433|434.8|432.8|0
1643100800000|2022-01-25 08:53:20|434.03|432.03|433.65|431.65|434.03|432.03|433.46|431.46|0
1643100810000|2022-01-25 08:53:30|433.84|431.84|433.26|431.26|433.84|431.84|433.26|431.26|0
1643100820000|2022-01-25 08:53:40|433.74|431.74|433.65|431.65|434.23|432.23|433.65|431.65|0
1643100830000|2022-01-25 08:53:50|434.03|432.03|433.84|431.84|434.42|432.42|433.84|431.84|0
1643100840000|2022-01-25 08:54:00|433.46|431.46|432.5|430.5|433.46|431.46|432.5|430.5|0
1643100850000|2022-01-25 08:54:10|432.3|430.3|432.11|430.11|432.5|430.5|432.11|430.11|0
1643100860000|2022-01-25 08:54:20|431.34|429.34|430.96|428.96|431.34|429.34|430.96|428.96|0
1643100870000|2022-01-25 08:54:30|431.15|429.15|429.9|427.9|431.15|429.15|429.9|427.9|0
1643100880000|2022-01-25 08:54:40|429.81|427.81|429.04|427.04|429.81|427.81|429.04|427.04|0
1643100890000|2022-01-25 08:54:50|428.66|426.66|428.28|426.28|428.66|426.66|428.28|426.28|0
1643100900000|2022-01-25 08:55:00|428.85|426.85|428.85|426.85|429.04|427.04|428.66|426.66|0
1643100910000|2022-01-25 08:55:10|428.28|426.28|427.9|425.9|428.28|426.28|427.8|425.8|0
1643100920000|2022-01-25 08:55:20|427.13|425.13|426.94|424.94|427.13|425.13|426.75|424.75|0
1643100930000|2022-01-25 08:55:30|426.75|424.75|427.13|425.13|427.7|425.7|426.75|424.75|0
1643100940000|2022-01-25 08:55:40|427.51|425.51|428.18|426.18|428.18|426.18|427.51|425.51|0
1643100950000|2022-01-25 08:55:50|428.09|426.09|427.8|425.8|428.09|426.09|427.51|425.51|0
1643100960000|2022-01-25 08:56:00|428.28|426.28|427.13|425.13|428.28|426.28|427.13|425.13|0
1643100970000|2022-01-25 08:56:10|426.75|424.75|427.41|425.41|427.41|425.41|426.75|424.75|0
1643100980000|2022-01-25 08:56:20|427.99|425.99|429.23|427.23|429.23|427.23|427.99|425.99|0
1643100990000|2022-01-25 08:56:30|429.13|427.13|429.43|427.43|429.43|427.43|429.04|427.04|0
1643101000000|2022-01-25 08:56:40|429.23|427.23|429.81|427.81|429.81|427.81|429.23|427.23|0
1643101010000|2022-01-25 08:56:50|429.62|427.62|429.62|427.62|429.62|427.62|429.42|427.42|0
1643101020000|2022-01-25 08:57:00|428.85|426.85|428.75|426.75|429.23|427.23|428.75|426.75|0
1643101030000|2022-01-25 08:57:10|429.42|427.42|429.23|427.23|429.42|427.42|429.04|427.04|0
1643101040000|2022-01-25 08:57:20|429.42|427.42|430.19|428.19|430.19|428.19|429.42|427.42|0
1643101050000|2022-01-25 08:57:30|429.81|427.81|429.04|427.04|429.81|427.81|429.04|427.04|0
1643101060000|2022-01-25 08:57:40|429.23|427.23|427.7|425.7|429.23|427.23|427.7|425.7|0
1643101070000|2022-01-25 08:57:50|427.51|425.51|427.7|425.7|427.7|425.7|427.32|425.32|0
1643101080000|2022-01-25 08:58:00|427.6|425.6|426.65|424.65|427.6|425.6|426.65|424.65|0
1643101090000|2022-01-25 08:58:10|426.27|424.27|427.7|425.7|427.7|425.7|426.27|424.27|0
1643101100000|2022-01-25 08:58:20|427.32|425.32|427.51|425.51|427.51|425.51|427.13|425.13|0
1643101110000|2022-01-25 08:58:30|427.13|425.13|426.17|424.17|427.13|425.13|426.17|424.17|0
1643101120000|2022-01-25 08:58:40|426.26|424.26|426.36|424.36|426.55|424.55|426.26|424.26|0
1643101130000|2022-01-25 08:58:50|426.17|424.17|425.98|423.98|426.17|424.17|425.79|423.79|0
1643101140000|2022-01-25 08:59:00|425.6|423.6|424.84|422.84|425.6|423.6|424.84|422.84|0
1643101150000|2022-01-25 08:59:10|425.41|423.41|425.22|423.22|425.41|423.41|424.84|422.84|0
1643101160000|2022-01-25 08:59:20|425.79|423.79|425.41|423.41|425.79|423.79|425.41|423.41|0
1643101180000|2022-01-25 08:59:40|424.93|422.93|424.84|422.84|425.22|423.22|424.84|422.84|0
1643101190000|2022-01-25 08:59:50|424.46|422.46|424.93|422.93|425.22|423.22|424.46|422.46|0
1643101200000|2022-01-25 09:00:00|425.12|423.12|425.03|423.03|425.6|423.6|425.03|423.03|0
1643101210000|2022-01-25 09:00:10|424.84|422.84|424.84|422.84|425.79|423.79|424.84|422.84|0
1643101220000|2022-01-25 09:00:20|425.22|423.22|425.41|423.41|425.41|423.41|425.03|423.03|0
1643101230000|2022-01-25 09:00:30|425.6|423.6|425.88|423.88|426.36|424.36|425.6|423.6|0
1643101240000|2022-01-25 09:00:40|424.65|422.65|424.93|422.93|424.93|422.93|424.36|422.36|0
1643101250000|2022-01-25 09:00:50|423.97|421.97|423.97|421.97|424.16|422.16|423.97|421.97|0
1643101260000|2022-01-25 09:01:00|424.07|422.07|424.16|422.16|424.16|422.16|423.88|421.88|0
1643101270000|2022-01-25 09:01:10|424.26|422.26|422.93|420.93|424.26|422.26|422.93|420.93|0
1643101280000|2022-01-25 09:01:20|422.74|420.74|423.69|421.69|423.88|421.88|422.74|420.74|0
1643101290000|2022-01-25 09:01:30|424.64|422.64|425.22|423.22|425.22|423.22|424.64|422.64|0
1643101300000|2022-01-25 09:01:40|425.03|423.03|425.88|423.88|425.88|423.88|424.83|422.83|0
1643101310000|2022-01-25 09:01:50|425.31|423.31|425.22|423.22|425.6|423.6|425.22|423.22|0
1643101320000|2022-01-25 09:02:00|425.41|423.41|425.6|423.6|425.98|423.98|425.41|423.41|0
1643101330000|2022-01-25 09:02:10|425.88|423.88|424.07|422.07|425.88|423.88|424.07|422.07|0
1643101340000|2022-01-25 09:02:20|423.97|421.97|424.07|422.07|424.07|422.07|423.5|421.5|0
1643101350000|2022-01-25 09:02:30|423.97|421.97|423.31|421.31|423.97|421.97|423.31|421.31|0
1643101360000|2022-01-25 09:02:40|423.59|421.59|423.69|421.69|423.69|421.69|423.59|421.59|0
1643101370000|2022-01-25 09:02:50|424.45|422.45|424.83|422.83|424.83|422.83|424.45|422.45|0
1643101380000|2022-01-25 09:03:00|424.07|422.07|423.69|421.69|424.07|422.07|423.69|421.69|0
1643101390000|2022-01-25 09:03:10|423.88|421.88|423.02|421.02|423.88|421.88|422.93|420.93|0
1643101400000|2022-01-25 09:03:20|423.12|421.12|421.6|419.6|423.12|421.12|421.6|419.6|0
1643101410000|2022-01-25 09:03:30|421.79|419.79|422.17|420.17|422.17|420.17|421.79|419.79|0
1643101420000|2022-01-25 09:03:40|421.79|419.79|421.69|419.69|422.07|420.07|421.69|419.69|0
1643101430000|2022-01-25 09:03:50|421.98|419.98|421.79|419.79|421.98|419.98|421.79|419.79|0
1643101440000|2022-01-25 09:04:00|422.36|420.36|421.41|419.41|422.36|420.36|421.41|419.41|0
1643101450000|2022-01-25 09:04:10|421.03|419.03|421.79|419.79|421.79|419.79|421.03|419.03|0
1643101460000|2022-01-25 09:04:20|423.5|421.5|424.07|422.07|424.07|422.07|423.31|421.31|0
1643101470000|2022-01-25 09:04:30|424.45|422.45|424.64|422.64|424.73|422.73|424.45|422.45|0
1643101480000|2022-01-25 09:04:40|424.83|422.83|425.3|423.3|425.3|423.3|424.83|422.83|0
1643101490000|2022-01-25 09:04:50|425.02|423.02|424.07|422.07|425.02|423.02|424.07|422.07|0
1643101500000|2022-01-25 09:05:00|423.88|421.88|423.12|421.12|423.88|421.88|423.12|421.12|0
1643101510000|2022-01-25 09:05:10|423.21|421.21|423.88|421.88|423.88|421.88|422.93|420.93|0
1643101520000|2022-01-25 09:05:20|423.78|421.78|423.12|421.12|423.78|421.78|423.12|421.12|0
1643101530000|2022-01-25 09:05:30|423.78|421.78|423.88|421.88|424.07|422.07|423.78|421.78|0
1643101540000|2022-01-25 09:05:40|424.54|422.54|424.45|422.45|424.54|422.54|424.26|422.26|0
1643101550000|2022-01-25 09:05:50|423.97|421.97|423.31|421.31|423.97|421.97|423.12|421.12|0
1643101560000|2022-01-25 09:06:00|422.83|420.83|422.55|420.55|423.02|421.02|422.55|420.55|0
1643101570000|2022-01-25 09:06:10|422.93|420.93|424.07|422.07|424.07|422.07|422.93|420.93|0
1643101580000|2022-01-25 09:06:20|424.45|422.45|423.88|421.88|424.45|422.45|423.88|421.88|0
1643101590000|2022-01-25 09:06:30|423.5|421.5|423.12|421.12|423.5|421.5|423.02|421.02|0
1643101600000|2022-01-25 09:06:40|423.31|421.31|423.4|421.4|423.4|421.4|423.12|421.12|0
1643101610000|2022-01-25 09:06:50|423.31|421.31|424.26|422.26|424.26|422.26|423.31|421.31|0
1643101620000|2022-01-25 09:07:00|424.45|422.45|425.78|423.78|425.78|423.78|424.45|422.45|0
1643101630000|2022-01-25 09:07:10|425.87|423.87|425.68|423.68|425.87|423.87|425.68|423.68|0
1643101640000|2022-01-25 09:07:20|425.78|423.78|426.16|424.16|426.16|424.16|425.59|423.59|0
1643101650000|2022-01-25 09:07:30|425.78|423.78|425.3|423.3|425.78|423.78|425.3|423.3|0
1643101660000|2022-01-25 09:07:40|425.59|423.59|425.3|423.3|425.59|423.59|425.02|423.02|0
1643101670000|2022-01-25 09:07:50|425.4|423.4|424.83|422.83|425.4|423.4|424.83|422.83|0
1643101680000|2022-01-25 09:08:00|425.78|423.78|425.97|423.97|425.97|423.97|425.78|423.78|0
1643101690000|2022-01-25 09:08:10|426.06|424.06|426.16|424.16|426.16|424.16|425.97|423.97|0
1643101700000|2022-01-25 09:08:20|427.31|425.31|426.93|424.93|427.88|425.88|426.93|424.93|0
1643101710000|2022-01-25 09:08:30|426.54|424.54|426.35|424.35|426.54|424.54|426.06|424.06|0
1643101720000|2022-01-25 09:08:40|427.12|425.12|427.31|425.31|427.5|425.5|426.54|424.54|0
1643101730000|2022-01-25 09:08:50|427.12|425.12|426.73|424.73|427.12|425.12|426.73|424.73|0
1643101740000|2022-01-25 09:09:00|426.16|424.16|425.97|423.97|426.16|424.16|425.02|423.02|0
1643101750000|2022-01-25 09:09:10|425.4|423.4|425.3|423.3|425.4|423.4|425.3|423.3|0
1643101760000|2022-01-25 09:09:20|425.4|423.4|424.83|422.83|425.4|423.4|424.83|422.83|0
1643101770000|2022-01-25 09:09:30|425.02|423.02|426.35|424.35|426.35|424.35|425.02|423.02|0
1643101780000|2022-01-25 09:09:40|426.25|424.25|426.73|424.73|426.92|424.92|426.25|424.25|0
1643101790000|2022-01-25 09:09:50|426.92|424.92|428.45|426.45|428.45|426.45|426.92|424.92|0
1643101800000|2022-01-25 09:10:00|428.16|426.16|428.84|426.84|429.22|427.22|428.16|426.16|0
1643101810000|2022-01-25 09:10:10|429.41|427.41|429.6|427.6|429.6|427.6|429.41|427.41|0
1643101820000|2022-01-25 09:10:20|430.08|428.08|430.08|428.08|430.56|428.56|430.08|428.08|0
1643101830000|2022-01-25 09:10:30|430.18|428.18|429.03|427.03|430.56|428.56|429.03|427.03|0
1643101840000|2022-01-25 09:10:40|428.64|426.64|427.31|425.31|428.64|426.64|427.31|425.31|0
1643101850000|2022-01-25 09:10:50|427.01|425.01|427.01|425.01|427.01|425.01|427.01|425.01|0
1643101860000|2022-01-25 09:11:00|426.82|424.82|426.92|424.92|426.92|424.92|426.82|424.82|0
1643101870000|2022-01-25 09:11:10|426.54|424.54|425.59|423.59|426.54|424.54|425.59|423.59|0
1643101880000|2022-01-25 09:11:20|425.4|423.4|425.01|423.01|425.4|423.4|424.82|422.82|0
1643101890000|2022-01-25 09:11:30|424.34|422.34|425.2|423.2|425.2|423.2|424.34|422.34|0
1643101900000|2022-01-25 09:11:40|424.82|422.82|425.01|423.01|425.2|423.2|424.82|422.82|0
1643101910000|2022-01-25 09:11:50|424.72|422.72|424.82|422.82|424.91|422.91|424.72|422.72|0
1643101920000|2022-01-25 09:12:00|424.63|422.63|425.01|423.01|425.01|423.01|424.25|422.25|0
1643101930000|2022-01-25 09:12:10|424.25|422.25|424.44|422.44|424.63|422.63|424.25|422.25|0
1643101940000|2022-01-25 09:12:20|424.82|422.82|425.97|423.97|425.97|423.97|424.82|422.82|0
1643101950000|2022-01-25 09:12:30|426.73|424.73|427.11|425.11|427.11|425.11|426.73|424.73|0
1643101960000|2022-01-25 09:12:40|426.92|424.92|427.49|425.49|427.49|425.49|426.92|424.92|0
1643101970000|2022-01-25 09:12:50|426.92|424.92|427.69|425.69|427.88|425.88|426.92|424.92|0
1643101980000|2022-01-25 09:13:00|426.54|424.54|426.82|424.82|426.82|424.82|426.25|424.25|0
1643101990000|2022-01-25 09:13:10|426.73|424.73|426.92|424.92|427.49|425.49|426.73|424.73|0
1643102000000|2022-01-25 09:13:20|427.01|425.01|427.3|425.3|427.3|425.3|427.01|425.01|0
1643102010000|2022-01-25 09:13:30|427.49|425.49|428.26|426.26|428.64|426.64|427.49|425.49|0
1643102020000|2022-01-25 09:13:40|429.12|427.12|427.78|425.78|429.12|427.12|427.78|425.78|0
1643102030000|2022-01-25 09:13:50|427.88|425.88|427.11|425.11|427.88|425.88|427.11|425.11|0
1643102040000|2022-01-25 09:14:00|426.92|424.92|426.54|424.54|426.92|424.92|426.54|424.54|0
1643102050000|2022-01-25 09:14:10|426.35|424.35|426.16|424.16|426.35|424.35|426.16|424.16|0
1643102060000|2022-01-25 09:14:20|425.39|423.39|425.77|423.77|425.77|423.77|425.39|423.39|0
1643102070000|2022-01-25 09:14:30|426.35|424.35|425.87|423.87|426.35|424.35|425.87|423.87|0
1643102080000|2022-01-25 09:14:40|425.39|423.39|426.06|424.06|426.06|424.06|425.39|423.39|0
1643102090000|2022-01-25 09:14:50|425.96|423.96|425.96|423.96|426.35|424.35|425.96|423.96|0
1643102100000|2022-01-25 09:15:00|425.58|423.58|425.77|423.77|425.86|423.86|425.39|423.39|0
1643102110000|2022-01-25 09:15:10|425.39|423.39|426.15|424.15|426.35|424.35|425.39|423.39|0
1643102120000|2022-01-25 09:15:20|425.1|423.1|425.2|423.2|425.2|423.2|425.1|423.1|0
1643102130000|2022-01-25 09:15:30|425.1|423.1|425.96|423.96|425.96|423.96|425.1|423.1|0
1643102140000|2022-01-25 09:15:40|426.05|424.05|427.77|425.77|427.77|425.77|426.05|424.05|0
1643102150000|2022-01-25 09:15:50|428.06|426.06|428.26|426.26|428.35|426.35|428.06|426.06|0
1643102160000|2022-01-25 09:16:00|428.06|426.06|427.87|425.87|428.64|426.64|427.87|425.87|0
1643102170000|2022-01-25 09:16:10|428.06|426.06|428.64|426.64|428.64|426.64|427.87|425.87|0
1643102180000|2022-01-25 09:16:20|429.02|427.02|429.4|427.4|429.4|427.4|429.02|427.02|0
1643102190000|2022-01-25 09:16:30|429.79|427.79|429.21|427.21|429.79|427.79|429.21|427.21|0
1643102200000|2022-01-25 09:16:40|429.4|427.4|429.4|427.4|429.59|427.59|429.4|427.4|0
1643102210000|2022-01-25 09:16:50|429.79|427.79|429.98|427.98|430.36|428.36|429.79|427.79|0
1643102220000|2022-01-25 09:17:00|430.07|428.07|431.13|429.13|431.13|429.13|430.07|428.07|0
1643102230000|2022-01-25 09:17:10|430.93|428.93|431.51|429.51|431.51|429.51|430.74|428.74|0
1643102240000|2022-01-25 09:17:20|431.6|429.6|431.51|429.51|431.6|429.6|431.51|429.51|0
1643102250000|2022-01-25 09:17:30|430.93|428.93|430.17|428.17|430.93|428.93|430.17|428.17|0
1643102260000|2022-01-25 09:17:40|430.36|428.36|430.36|428.36|430.36|428.36|430.07|428.07|0
1643102270000|2022-01-25 09:17:50|430.17|428.17|429.98|427.98|430.26|428.26|429.98|427.98|0
1643102280000|2022-01-25 09:18:00|429.59|427.59|428.44|426.44|429.59|427.59|428.44|426.44|0
1643102290000|2022-01-25 09:18:10|428.25|426.25|428.83|426.83|428.83|426.83|428.25|426.25|0
1643102300000|2022-01-25 09:18:20|429.02|427.02|428.25|426.25|429.4|427.4|428.25|426.25|0
1643102310000|2022-01-25 09:18:30|428.34|426.34|427.87|425.87|428.34|426.34|427.87|425.87|0
1643102320000|2022-01-25 09:18:40|428.06|426.06|428.25|426.25|428.34|426.34|428.06|426.06|0
1643102330000|2022-01-25 09:18:50|428.15|426.15|428.06|426.06|428.15|426.15|428.06|426.06|0
1643102340000|2022-01-25 09:19:00|428.63|426.63|428.92|426.92|429.02|427.02|428.25|426.25|0
1643102350000|2022-01-25 09:19:10|429.02|427.02|428.53|426.53|429.02|427.02|428.44|426.44|0
1643102360000|2022-01-25 09:19:20|427.68|425.68|428.44|426.44|428.44|426.44|427.68|425.68|0
1643102370000|2022-01-25 09:19:30|428.25|426.25|429.11|427.11|429.11|427.11|428.25|426.25|0
1643102380000|2022-01-25 09:19:40|429.4|427.4|429.59|427.59|429.78|427.78|429.4|427.4|0
1643102390000|2022-01-25 09:19:50|429.49|427.49|428.82|426.82|429.49|427.49|428.82|426.82|0
1643102400000|2022-01-25 09:20:00|428.44|426.44|428.44|426.44|428.44|426.44|428.25|426.25|0
1643102410000|2022-01-25 09:20:10|428.92|426.92|428.82|426.82|428.92|426.92|428.82|426.82|0
1643102420000|2022-01-25 09:20:20|428.92|426.92|429.4|427.4|429.49|427.49|428.92|426.92|0
1643102430000|2022-01-25 09:20:30|429.11|427.11|429.4|427.4|429.4|427.4|429.02|427.02|0
1643102440000|2022-01-25 09:20:40|429.68|427.68|430.36|428.36|430.36|428.36|429.59|427.59|0
1643102450000|2022-01-25 09:20:50|429.97|427.97|430.83|428.83|430.83|428.83|429.97|427.97|0
1643102460000|2022-01-25 09:21:00|431.51|429.51|432.47|430.47|432.47|430.47|431.51|429.51|0
1643102470000|2022-01-25 09:21:10|432.66|430.66|433.23|431.23|433.23|431.23|432.66|430.66|0
1643102480000|2022-01-25 09:21:20|432.66|430.66|433.71|431.71|433.71|431.71|432.66|430.66|0
1643102490000|2022-01-25 09:21:30|433.62|431.62|433.9|431.9|433.9|431.9|433.62|431.62|0
1643102500000|2022-01-25 09:21:40|434.48|432.48|434|432|435.16|433.16|434|432|0
1643102510000|2022-01-25 09:21:50|434.39|432.39|434.19|432.19|434.77|432.77|434.19|432.19|0
1643102520000|2022-01-25 09:22:00|434.77|432.77|435.35|433.35|435.54|433.54|434.77|432.77|0
1643102530000|2022-01-25 09:22:10|435.16|433.16|435.73|433.73|435.93|433.93|435.16|433.16|0
1643102540000|2022-01-25 09:22:20|435.35|433.35|435.54|433.54|435.73|433.73|435.35|433.35|0
1643102550000|2022-01-25 09:22:30|435.16|433.16|435.16|433.16|435.16|433.16|434.77|432.77|0
1643102560000|2022-01-25 09:22:40|434.96|432.96|435.35|433.35|435.54|433.54|434.77|432.77|0
1643102570000|2022-01-25 09:22:50|435.25|433.25|435.35|433.35|435.54|433.54|435.25|433.25|0
1643102580000|2022-01-25 09:23:00|435.15|433.15|435.73|433.73|435.73|433.73|435.15|433.15|0
1643102590000|2022-01-25 09:23:10|434.67|432.67|434.09|432.09|434.67|432.67|434|432|0
1643102600000|2022-01-25 09:23:20|433.81|431.81|434|432|434|432|433.81|431.81|0
1643102610000|2022-01-25 09:23:30|433.81|431.81|434.09|432.09|434.19|432.19|433.81|431.81|0
1643102620000|2022-01-25 09:23:40|434.19|432.19|435.35|433.35|435.35|433.35|434.19|432.19|0
1643102630000|2022-01-25 09:23:50|435.44|433.44|435.73|433.73|435.73|433.73|435.44|433.44|0
1643102640000|2022-01-25 09:24:00|435.54|433.54|435.92|433.92|435.92|433.92|435.54|433.54|0
1643102650000|2022-01-25 09:24:10|435.73|433.73|435.15|433.15|435.73|433.73|434.96|432.96|0
1643102660000|2022-01-25 09:24:20|435.44|433.44|436.12|434.12|436.12|434.12|435.35|433.35|0
1643102670000|2022-01-25 09:24:30|435.92|433.92|437.27|435.27|437.27|435.27|435.92|433.92|0
1643102680000|2022-01-25 09:24:40|437.47|435.47|437.85|435.85|437.85|435.85|437.47|435.47|0
1643102690000|2022-01-25 09:24:50|438.04|436.04|437.94|435.94|438.04|436.04|437.85|435.85|0
1643102700000|2022-01-25 09:25:00|438.04|436.04|438.24|436.24|438.43|436.43|438.04|436.04|0
1643102710000|2022-01-25 09:25:10|437.85|435.85|437.27|435.27|438.04|436.04|437.27|435.27|0
1643102720000|2022-01-25 09:25:20|436.69|434.69|437.36|435.36|437.36|435.36|436.69|434.69|0
1643102730000|2022-01-25 09:25:30|437.08|435.08|437.27|435.27|437.66|435.66|437.08|435.08|0
1643102740000|2022-01-25 09:25:40|437.08|435.08|437.08|435.08|437.27|435.27|437.08|435.08|0
1643102750000|2022-01-25 09:25:50|436.98|434.98|437.85|435.85|437.85|435.85|436.98|434.98|0
1643102760000|2022-01-25 09:26:00|438.04|436.04|437.85|435.85|438.04|436.04|437.85|435.85|0
1643102770000|2022-01-25 09:26:10|439.1|437.1|440.17|438.17|440.17|438.17|439.1|437.1|0
1643102780000|2022-01-25 09:26:20|439.59|437.59|439.68|437.68|439.78|437.78|439.59|437.59|0
1643102790000|2022-01-25 09:26:30|439.78|437.78|440.75|438.75|440.75|438.75|439.78|437.78|0
1643102800000|2022-01-25 09:26:40|440.55|438.55|440.94|438.94|440.94|438.94|440.55|438.55|0
1643102810000|2022-01-25 09:26:50|441.52|439.52|441.13|439.13|441.52|439.52|441.13|439.13|0
1643102820000|2022-01-25 09:27:00|441.33|439.33|441.52|439.52|442|440|441.33|439.33|0
1643102830000|2022-01-25 09:27:10|441.61|439.61|440.36|438.36|441.61|439.61|440.36|438.36|0
1643102840000|2022-01-25 09:27:20|440.17|438.17|439.97|437.97|440.17|438.17|439.78|437.78|0
1643102850000|2022-01-25 09:27:30|439.59|437.59|439.97|437.97|439.97|437.97|439.59|437.59|0
1643102860000|2022-01-25 09:27:40|440.17|438.17|442.3|440.3|442.3|440.3|440.17|438.17|0
1643102870000|2022-01-25 09:27:50|441.52|439.52|441.13|439.13|441.52|439.52|440.94|438.94|0
1643102880000|2022-01-25 09:28:00|440.75|438.75|439.78|437.78|440.75|438.75|439.78|437.78|0
1643102890000|2022-01-25 09:28:10|439.87|437.87|440.07|438.07|440.17|438.17|439.87|437.87|0
1643102900000|2022-01-25 09:28:20|440.55|438.55|440.45|438.45|440.55|438.55|440.36|438.36|0
1643102910000|2022-01-25 09:28:30|440.84|438.84|441.23|439.23|441.33|439.33|440.84|438.84|0
1643102920000|2022-01-25 09:28:40|441.13|439.13|442.29|440.29|442.29|440.29|440.55|438.55|0
1643102930000|2022-01-25 09:28:50|442.19|440.19|442.49|440.49|442.49|440.49|442.19|440.19|0
1643102940000|2022-01-25 09:29:00|442.19|440.19|442.1|440.1|442.19|440.19|441.91|439.91|0
1643102950000|2022-01-25 09:29:10|443.07|441.07|442.49|440.49|443.07|441.07|442.49|440.49|0
1643102960000|2022-01-25 09:29:20|441.91|439.91|443.26|441.26|443.26|441.26|441.91|439.91|0
1643102970000|2022-01-25 09:29:30|443.65|441.65|443.84|441.84|443.84|441.84|443.26|441.26|0
1643102980000|2022-01-25 09:29:40|443.26|441.26|443.07|441.07|443.26|441.26|442.87|440.87|0
1643102990000|2022-01-25 09:29:50|442.68|440.68|443.07|441.07|443.26|441.26|442.68|440.68|0
1643103000000|2022-01-25 09:30:00|443.26|441.26|443.65|441.65|443.65|441.65|442.87|440.87|0
1643103010000|2022-01-25 09:30:10|443.84|441.84|442.49|440.49|444.04|442.04|442.49|440.49|0
1643103020000|2022-01-25 09:30:20|442.58|440.58|442|440|442.58|440.58|441.91|439.91|0
1643103030000|2022-01-25 09:30:30|442.19|440.19|442.39|440.39|442.39|440.39|442.1|440.1|0
1643103040000|2022-01-25 09:30:40|442.87|440.87|442.29|440.29|442.87|440.87|441.9|439.9|0
1643103050000|2022-01-25 09:30:50|442.39|440.39|443.07|441.07|443.07|441.07|442.39|440.39|0
1643103060000|2022-01-25 09:31:00|442.87|440.87|443.26|441.26|443.26|441.26|442.87|440.87|0
1643103070000|2022-01-25 09:31:10|442.97|440.97|443.65|441.65|443.65|441.65|442.68|440.68|0
1643103080000|2022-01-25 09:31:20|443.07|441.07|442.87|440.87|443.07|441.07|442.87|440.87|0
1643103090000|2022-01-25 09:31:30|442.68|440.68|443.65|441.65|443.65|441.65|442.68|440.68|0
1643103100000|2022-01-25 09:31:40|443.84|441.84|444.23|442.23|444.42|442.42|443.84|441.84|0
1643103110000|2022-01-25 09:31:50|443.26|441.26|443.45|441.45|443.55|441.55|443.16|441.16|0
1643103120000|2022-01-25 09:32:00|443.65|441.65|442.48|440.48|443.65|441.65|442.48|440.48|0
1643103130000|2022-01-25 09:32:10|442.87|440.87|442.48|440.48|442.87|440.87|442.48|440.48|0
1643103140000|2022-01-25 09:32:20|441.9|439.9|442.1|440.1|442.19|440.19|441.9|439.9|0
1643103150000|2022-01-25 09:32:30|442.29|440.29|441.9|439.9|442.48|440.48|441.9|439.9|0
1643103160000|2022-01-25 09:32:40|441.71|439.71|441.9|439.9|441.9|439.9|441.71|439.71|0
1643103170000|2022-01-25 09:32:50|442.29|440.29|441.9|439.9|442.29|440.29|441.9|439.9|0
1643103180000|2022-01-25 09:33:00|442|440|442.29|440.29|442.29|440.29|441.9|439.9|0
1643103190000|2022-01-25 09:33:10|442.38|440.38|440.74|438.74|442.38|440.38|440.74|438.74|0
1643103200000|2022-01-25 09:33:20|440.35|438.35|439.87|437.87|440.35|438.35|439.87|437.87|0
1643103210000|2022-01-25 09:33:30|440.06|438.06|440.06|438.06|440.06|438.06|440.06|438.06|0
1643103220000|2022-01-25 09:33:40|439.97|437.97|440.93|438.93|440.93|438.93|439.77|437.77|0
1643103230000|2022-01-25 09:33:50|440.74|438.74|440.55|438.55|440.74|438.74|440.45|438.45|0
1643103240000|2022-01-25 09:34:00|439.97|437.97|439.77|437.77|440.25|438.25|439.77|437.77|0
1643103250000|2022-01-25 09:34:10|440.16|438.16|440.35|438.35|440.55|438.55|440.16|438.16|0
1643103260000|2022-01-25 09:34:20|440.16|438.16|440.16|438.16|440.16|438.16|440.16|438.16|0
1643103270000|2022-01-25 09:34:30|439.77|437.77|440.55|438.55|440.55|438.55|439.77|437.77|0
1643103280000|2022-01-25 09:34:40|440.16|438.16|440.25|438.25|440.35|438.35|440.16|438.16|0
1643103290000|2022-01-25 09:34:50|440.83|438.83|440.64|438.64|441.03|439.03|440.55|438.55|0
1643103300000|2022-01-25 09:35:00|440.74|438.74|441.13|439.13|441.32|439.32|440.74|438.74|0
1643103310000|2022-01-25 09:35:10|440.93|438.93|440.93|438.93|440.93|438.93|440.74|438.74|0
1643103320000|2022-01-25 09:35:20|440.83|438.83|439.96|437.96|440.83|438.83|439.96|437.96|0
1643103330000|2022-01-25 09:35:30|440.54|438.54|441.32|439.32|441.32|439.32|440.35|438.35|0
1643103340000|2022-01-25 09:35:40|441.41|439.41|441.99|439.99|442.29|440.29|441.41|439.41|0
1643103350000|2022-01-25 09:35:50|441.6|439.6|442.09|440.09|442.09|440.09|441.6|439.6|0
1643103360000|2022-01-25 09:36:00|442.29|440.29|441.71|439.71|442.29|440.29|441.71|439.71|0
1643103370000|2022-01-25 09:36:10|441.9|439.9|441.9|439.9|441.9|439.9|441.71|439.71|0
1643103380000|2022-01-25 09:36:20|441.51|439.51|442.09|440.09|442.09|440.09|441.51|439.51|0
1643103390000|2022-01-25 09:36:30|441.9|439.9|442.09|440.09|442.09|440.09|441.32|439.32|0
1643103400000|2022-01-25 09:36:40|441.8|439.8|441.9|439.9|441.9|439.9|441.51|439.51|0
1643103410000|2022-01-25 09:36:50|442.18|440.18|442.09|440.09|442.18|440.18|442.09|440.09|0
1643103420000|2022-01-25 09:37:00|441.9|439.9|443.15|441.15|443.15|441.15|441.9|439.9|0
1643103430000|2022-01-25 09:37:10|442.87|440.87|443.15|441.15|443.15|441.15|442.29|440.29|0
1643103440000|2022-01-25 09:37:20|442.87|440.87|442.67|440.67|443.06|441.06|442.67|440.67|0
1643103450000|2022-01-25 09:37:30|442.77|440.77|441.51|439.51|442.77|440.77|441.51|439.51|0
1643103460000|2022-01-25 09:37:40|441.9|439.9|441.32|439.32|441.9|439.9|441.32|439.32|0
1643103470000|2022-01-25 09:37:50|441.51|439.51|441.51|439.51|441.51|439.51|441.51|439.51|0
1643103480000|2022-01-25 09:38:00|441.32|439.32|441.12|439.12|441.51|439.51|441.12|439.12|0
1643103490000|2022-01-25 09:38:10|441.22|439.22|440.73|438.73|441.22|439.22|440.54|438.54|0
1643103500000|2022-01-25 09:38:20|440.93|438.93|440.54|438.54|440.93|438.93|440.54|438.54|0
1643103510000|2022-01-25 09:38:30|440.83|438.83|440.93|438.93|440.93|438.93|440.63|438.63|0
1643103520000|2022-01-25 09:38:40|441.41|439.41|441.51|439.51|441.7|439.7|441.41|439.41|0
1643103530000|2022-01-25 09:38:50|441.41|439.41|441.51|439.51|441.51|439.51|441.31|439.31|0
1643103540000|2022-01-25 09:39:00|441.7|439.7|441.51|439.51|441.7|439.7|441.12|439.12|0
1643103550000|2022-01-25 09:39:10|441.31|439.31|441.31|439.31|441.31|439.31|441.31|439.31|0
1643103560000|2022-01-25 09:39:20|441.12|439.12|441.9|439.9|441.9|439.9|441.12|439.12|0
1643103570000|2022-01-25 09:39:30|442.67|440.67|442.86|440.86|442.86|440.86|442.48|440.48|0
1643103580000|2022-01-25 09:39:40|443.25|441.25|442.86|440.86|443.25|441.25|442.86|440.86|0
1643103590000|2022-01-25 09:39:50|442.76|440.76|442.86|440.86|443.25|441.25|442.76|440.76|0
1643103600000|2022-01-25 09:40:00|442.76|440.76|442.28|440.28|442.86|440.86|442.09|440.09|0
1643103610000|2022-01-25 09:40:10|442.48|440.48|442.28|440.28|442.48|440.48|442.28|440.28|0
1643103620000|2022-01-25 09:40:20|441.89|439.89|440.93|438.93|441.89|439.89|440.93|438.93|0
1643103630000|2022-01-25 09:40:30|440.35|438.35|439.77|437.77|440.35|438.35|439.38|437.38|0
1643103640000|2022-01-25 09:40:40|440.15|438.15|439.96|437.96|440.15|438.15|439.96|437.96|0
1643103650000|2022-01-25 09:40:50|440.15|438.15|440.82|438.82|441.02|439.02|440.15|438.15|0
1643103660000|2022-01-25 09:41:00|440.93|438.93|441.7|439.7|441.7|439.7|440.93|438.93|0
1643103670000|2022-01-25 09:41:10|441.51|439.51|441.89|439.89|441.99|439.99|441.51|439.51|0
1643103680000|2022-01-25 09:41:20|442.28|440.28|442.57|440.57|442.57|440.57|442.28|440.28|0
1643103690000|2022-01-25 09:41:30|443.06|441.06|443.44|441.44|443.44|441.44|443.06|441.06|0
1643103700000|2022-01-25 09:41:40|444.31|442.31|443.83|441.83|444.31|442.31|443.83|441.83|0
1643103710000|2022-01-25 09:41:50|444.03|442.03|444.03|442.03|444.03|442.03|443.92|441.92|0
1643103720000|2022-01-25 09:42:00|443.44|441.44|443.44|441.44|443.44|441.44|443.25|441.25|0
1643103730000|2022-01-25 09:42:10|444.41|442.41|443.83|441.83|444.41|442.41|443.83|441.83|0
1643103740000|2022-01-25 09:42:20|443.73|441.73|444.22|442.22|444.22|442.22|443.44|441.44|0
1643103750000|2022-01-25 09:42:30|444.02|442.02|444.41|442.41|444.41|442.41|443.64|441.64|0
1643103760000|2022-01-25 09:42:40|444.22|442.22|442.67|440.67|444.41|442.41|442.67|440.67|0
1643103770000|2022-01-25 09:42:50|442.09|440.09|442.28|440.28|442.28|440.28|441.98|439.98|0
1643103780000|2022-01-25 09:43:00|442.67|440.67|442.28|440.28|442.67|440.67|442.28|440.28|0
1643103790000|2022-01-25 09:43:10|442.47|440.47|442.86|440.86|442.86|440.86|442.28|440.28|0
1643103800000|2022-01-25 09:43:20|442.47|440.47|442.57|440.57|443.05|441.05|442.28|440.28|0
1643103810000|2022-01-25 09:43:30|443.15|441.15|443.44|441.44|443.44|441.44|443.15|441.15|0
1643103820000|2022-01-25 09:43:40|443.73|441.73|443.44|441.44|443.83|441.83|443.44|441.44|0
1643103830000|2022-01-25 09:43:50|443.83|441.83|444.02|442.02|444.02|442.02|443.83|441.83|0
1643103840000|2022-01-25 09:44:00|444.22|442.22|444.02|442.02|444.41|442.41|444.02|442.02|0
1643103850000|2022-01-25 09:44:10|443.44|441.44|444.22|442.22|444.22|442.22|443.44|441.44|0
1643103860000|2022-01-25 09:44:20|444.02|442.02|444.22|442.22|444.41|442.41|444.02|442.02|0
1643103870000|2022-01-25 09:44:30|444.6|442.6|443.83|441.83|444.6|442.6|443.83|441.83|0
1643103880000|2022-01-25 09:44:40|444.22|442.22|444.02|442.02|444.22|442.22|444.02|442.02|0
1643103890000|2022-01-25 09:44:50|444.22|442.22|444.8|442.8|444.8|442.8|444.22|442.22|0
1643103900000|2022-01-25 09:45:00|446.35|444.35|446.55|444.55|446.55|444.55|445.86|443.86|0
1643103910000|2022-01-25 09:45:10|446.74|444.74|449.27|447.27|449.27|447.27|446.74|444.74|0
1643103920000|2022-01-25 09:45:20|448.69|446.69|449.27|447.27|449.27|447.27|448.49|446.49|0
1643103930000|2022-01-25 09:45:30|448.88|446.88|448.69|446.69|448.88|446.88|448.69|446.69|0
1643103940000|2022-01-25 09:45:40|449.86|447.86|449.95|447.95|450.25|448.25|449.86|447.86|0
1643103950000|2022-01-25 09:45:50|449.66|447.66|449.08|447.08|449.66|447.66|448.88|446.88|0
1643103960000|2022-01-25 09:46:00|449.27|447.27|448.69|446.69|449.27|447.27|448.2|446.2|0
1643103970000|2022-01-25 09:46:10|449.08|447.08|448.88|446.88|449.27|447.27|448.88|446.88|0
1643103980000|2022-01-25 09:46:20|448.49|446.49|448.3|446.3|448.49|446.49|447.81|445.81|0
1643103990000|2022-01-25 09:46:30|447.71|445.71|447.32|445.32|447.71|445.71|447.32|445.32|0
1643104000000|2022-01-25 09:46:40|447.52|445.52|447.13|445.13|447.52|445.52|447.13|445.13|0
1643104010000|2022-01-25 09:46:50|446.94|444.94|446.64|444.64|447.13|445.13|446.64|444.64|0
1643104020000|2022-01-25 09:47:00|446.55|444.55|447.61|445.61|447.61|445.61|446.55|444.55|0
1643104030000|2022-01-25 09:47:10|447.71|445.71|447.13|445.13|447.71|445.71|447.13|445.13|0
1643104040000|2022-01-25 09:47:20|446.74|444.74|446.16|444.16|447.22|445.22|446.16|444.16|0
1643104050000|2022-01-25 09:47:30|446.74|444.74|446.35|444.35|446.74|444.74|446.35|444.35|0
1643104060000|2022-01-25 09:47:40|446.54|444.54|446.74|444.74|446.93|444.93|446.54|444.54|0
1643104070000|2022-01-25 09:47:50|446.83|444.83|446.83|444.83|446.83|444.83|446.74|444.74|0
1643104080000|2022-01-25 09:48:00|446.74|444.74|446.93|444.93|446.93|444.93|446.35|444.35|0
1643104090000|2022-01-25 09:48:10|446.74|444.74|447.71|445.71|447.71|445.71|446.74|444.74|0
1643104100000|2022-01-25 09:48:20|447.52|445.52|447.91|445.91|447.91|445.91|447.52|445.52|0
1643104110000|2022-01-25 09:48:30|448|446|448.3|446.3|448.3|446.3|447.91|445.91|0
1643104120000|2022-01-25 09:48:40|448.69|446.69|449.08|447.08|449.08|447.08|448.19|446.19|0
1643104130000|2022-01-25 09:48:50|449.86|447.86|449.66|447.66|449.86|447.86|449.66|447.66|0
1643104140000|2022-01-25 09:49:00|449.56|447.56|449.66|447.66|449.66|447.66|449.08|447.08|0
1643104150000|2022-01-25 09:49:10|449.46|447.46|449.85|447.85|449.85|447.85|449.46|447.46|0
1643104160000|2022-01-25 09:49:20|449.46|447.46|449.56|447.56|449.85|447.85|449.46|447.46|0
1643104170000|2022-01-25 09:49:30|449.46|447.46|449.07|447.07|449.66|447.66|449.07|447.07|0
1643104180000|2022-01-25 09:49:40|449.27|447.27|449.07|447.07|449.27|447.27|448.68|446.68|0
1643104190000|2022-01-25 09:49:50|448.88|446.88|448.39|446.39|448.88|446.88|448.39|446.39|0
1643104200000|2022-01-25 09:50:00|447.71|445.71|447.32|445.32|447.9|445.9|447.32|445.32|0
1643104210000|2022-01-25 09:50:10|446.93|444.93|447.32|445.32|447.32|445.32|446.93|444.93|0
1643104220000|2022-01-25 09:50:20|447.52|445.52|448.29|446.29|448.58|446.58|447.52|445.52|0
1643104230000|2022-01-25 09:50:30|448.1|446.1|448.58|446.58|448.58|446.58|447.8|445.8|0
1643104240000|2022-01-25 09:50:40|448.49|446.49|448.29|446.29|448.68|446.68|448.1|446.1|0
1643104250000|2022-01-25 09:50:50|448.68|446.68|449.27|447.27|449.27|447.27|448.68|446.68|0
1643104260000|2022-01-25 09:51:00|448.97|446.97|449.07|447.07|449.27|447.27|448.97|446.97|0
1643104270000|2022-01-25 09:51:10|448.68|446.68|448.88|446.88|449.07|447.07|448.68|446.68|0
1643104280000|2022-01-25 09:51:20|449.07|447.07|449.85|447.85|450.05|448.05|449.07|447.07|0
1643104290000|2022-01-25 09:51:30|449.46|447.46|449.07|447.07|449.46|447.46|449.07|447.07|0
1643104300000|2022-01-25 09:51:40|448.78|446.78|449.46|447.46|449.46|447.46|448.78|446.78|0
1643104310000|2022-01-25 09:51:50|449.66|447.66|449.75|447.75|449.85|447.85|449.27|447.27|0
1643104320000|2022-01-25 09:52:00|450.05|448.05|448.88|446.88|450.05|448.05|448.88|446.88|0
1643104330000|2022-01-25 09:52:10|448.58|446.58|449.17|447.17|449.17|447.17|448.58|446.58|0
1643104340000|2022-01-25 09:52:20|448.88|446.88|449.66|447.66|449.66|447.66|448.88|446.88|0
1643104350000|2022-01-25 09:52:30|450.05|448.05|449.85|447.85|450.05|448.05|449.46|447.46|0
1643104360000|2022-01-25 09:52:40|449.66|447.66|449.85|447.85|449.85|447.85|449.66|447.66|0
1643104370000|2022-01-25 09:52:50|450.05|448.05|451.41|449.41|451.41|449.41|450.05|448.05|0
1643104380000|2022-01-25 09:53:00|451.22|449.22|450.73|448.73|451.22|449.22|450.63|448.63|0
1643104390000|2022-01-25 09:53:10|450.83|448.83|450.33|448.33|450.83|448.83|450.05|448.05|0
1643104400000|2022-01-25 09:53:20|450.24|448.24|450.83|448.83|450.83|448.83|450.24|448.24|0
1643104410000|2022-01-25 09:53:30|451.02|449.02|450.44|448.44|451.02|449.02|450.44|448.44|0
1643104420000|2022-01-25 09:53:40|450.53|448.53|451.22|449.22|451.22|449.22|450.53|448.53|0
1643104430000|2022-01-25 09:53:50|451.41|449.41|451.51|449.51|451.61|449.61|451.41|449.41|0
1643104440000|2022-01-25 09:54:00|451.8|449.8|451.41|449.41|451.8|449.8|451.02|449.02|0
1643104450000|2022-01-25 09:54:10|451.8|449.8|451.41|449.41|451.8|449.8|451.41|449.41|0
1643104460000|2022-01-25 09:54:20|451.8|449.8|451.61|449.61|451.8|449.8|451.22|449.22|0
1643104470000|2022-01-25 09:54:30|451.8|449.8|451.41|449.41|451.8|449.8|451.41|449.41|0
1643104480000|2022-01-25 09:54:40|451.31|449.31|451.22|449.22|451.5|449.5|451.22|449.22|0
1643104490000|2022-01-25 09:54:50|451.41|449.41|455.62|453.62|455.62|453.62|451.41|449.41|0
1643104500000|2022-01-25 09:55:00|455.71|453.71|453.85|451.85|455.71|453.71|453.65|451.65|0
1643104510000|2022-01-25 09:55:10|453.94|451.94|453.65|451.65|453.94|451.94|453.65|451.65|0
1643104520000|2022-01-25 09:55:20|451.7|449.7|451.12|449.12|452.09|450.09|451.12|449.12|0
1643104530000|2022-01-25 09:55:30|451.51|449.51|451.31|449.31|451.51|449.51|451.12|449.12|0
1643104540000|2022-01-25 09:55:40|451.9|449.9|451.71|449.71|451.9|449.9|451.51|449.51|0
1643104550000|2022-01-25 09:55:50|452.1|450.1|452.1|450.1|452.1|450.1|451.9|449.9|0
1643104560000|2022-01-25 09:56:00|451.9|449.9|452.1|450.1|452.58|450.58|451.9|449.9|0
1643104570000|2022-01-25 09:56:10|451.31|449.31|451.99|449.99|451.99|449.99|451.31|449.31|0
1643104580000|2022-01-25 09:56:20|452.29|450.29|452.29|450.29|452.29|450.29|451.9|449.9|0
1643104590000|2022-01-25 09:56:30|451.7|449.7|451.12|449.12|451.7|449.7|451.12|449.12|0
1643104600000|2022-01-25 09:56:40|450.92|448.92|450.82|448.82|450.92|448.92|450.82|448.82|0
1643104610000|2022-01-25 09:56:50|450.92|448.92|450.72|448.72|450.92|448.92|450.53|448.53|0
1643104620000|2022-01-25 09:57:00|451.12|449.12|451.9|449.9|451.9|449.9|451.12|449.12|0
1643104630000|2022-01-25 09:57:10|451.7|449.7|451.9|449.9|452.1|450.1|451.7|449.7|0
1643104640000|2022-01-25 09:57:20|452.1|450.1|451.7|449.7|452.1|450.1|451.7|449.7|0
1643104650000|2022-01-25 09:57:30|451.9|449.9|451.31|449.31|451.99|449.99|451.31|449.31|0
1643104660000|2022-01-25 09:57:40|451.12|449.12|451.31|449.31|451.31|449.31|451.11|449.11|0
1643104670000|2022-01-25 09:57:50|451.11|449.11|451.21|449.21|451.31|449.31|451.11|449.11|0
1643104680000|2022-01-25 09:58:00|451.51|449.51|452.29|450.29|452.49|450.49|451.51|449.51|0
1643104690000|2022-01-25 09:58:10|452.68|450.68|452.49|450.49|452.78|450.78|452.49|450.49|0
1643104700000|2022-01-25 09:58:20|452.09|450.09|452.49|450.49|452.49|450.49|452.09|450.09|0
1643104710000|2022-01-25 09:58:30|452.29|450.29|451.8|449.8|452.68|450.68|451.8|449.8|0
1643104720000|2022-01-25 09:58:40|451.7|449.7|450.62|448.62|451.7|449.7|450.62|448.62|0
1643104730000|2022-01-25 09:58:50|450.42|448.42|449.55|447.55|450.42|448.42|449.55|447.55|0
1643104740000|2022-01-25 09:59:00|448.86|446.86|447.88|445.88|448.86|446.86|447.88|445.88|0
1643104750000|2022-01-25 09:59:10|447.59|445.59|447.2|445.2|447.79|445.79|447.2|445.2|0
1643104760000|2022-01-25 09:59:20|446.81|444.81|447.59|445.59|447.59|445.59|446.81|444.81|0
1643104770000|2022-01-25 09:59:30|447.4|445.4|447.49|445.49|447.59|445.59|447.4|445.4|0
1643104780000|2022-01-25 09:59:40|447.79|445.79|447.29|445.29|447.79|445.79|447.29|445.29|0
1643104790000|2022-01-25 09:59:50|447.59|445.59|447.59|445.59|447.68|445.68|447.59|445.59|0
1643104800000|2022-01-25 10:00:00|447.79|445.79|446.9|444.9|447.79|445.79|446.9|444.9|0
1643104810000|2022-01-25 10:00:10|447.98|445.98|447|445|447.98|445.98|447|445|0
1643104820000|2022-01-25 10:00:20|447.59|445.59|447.59|445.59|447.59|445.59|447.39|445.39|0
1643104830000|2022-01-25 10:00:30|447.49|445.49|447.78|445.78|447.78|445.78|447.39|445.39|0
1643104840000|2022-01-25 10:00:40|447.98|445.98|448.96|446.96|448.96|446.96|447.98|445.98|0
1643104850000|2022-01-25 10:00:50|448.76|446.76|449.64|447.64|449.64|447.64|448.76|446.76|0
1643104860000|2022-01-25 10:01:00|449.35|447.35|448.46|446.46|449.35|447.35|448.46|446.46|0
1643104870000|2022-01-25 10:01:10|448.57|446.57|448.17|446.17|448.57|446.57|447.98|445.98|0
1643104880000|2022-01-25 10:01:20|448.37|446.37|448.27|446.27|448.37|446.37|448.17|446.17|0
1643104890000|2022-01-25 10:01:30|448.17|446.17|448.76|446.76|448.76|446.76|447.78|445.78|0
1643104900000|2022-01-25 10:01:40|448.57|446.57|448.96|446.96|449.35|447.35|448.57|446.57|0
1643104910000|2022-01-25 10:01:50|448.57|446.57|448.57|446.57|448.57|446.57|448.37|446.37|0
1643104920000|2022-01-25 10:02:00|448.76|446.76|448.37|446.37|448.76|446.76|448.37|446.37|0
1643104930000|2022-01-25 10:02:10|448.17|446.17|448.27|446.27|448.57|446.57|448.17|446.17|0
1643104940000|2022-01-25 10:02:20|447.98|445.98|447.2|445.2|447.98|445.98|447.2|445.2|0
1643104950000|2022-01-25 10:02:30|447.29|445.29|446.22|444.22|447.39|445.39|446.22|444.22|0
1643104960000|2022-01-25 10:02:40|446.31|444.31|446.61|444.61|446.61|444.61|446.31|444.31|0
1643104970000|2022-01-25 10:02:50|447|445|446.61|444.61|447.2|445.2|446.61|444.61|0
1643104980000|2022-01-25 10:03:00|447.09|445.09|447|445|447.09|445.09|446.61|444.61|0
1643104990000|2022-01-25 10:03:10|446.81|444.81|446.41|444.41|446.81|444.81|446.41|444.41|0
1643105000000|2022-01-25 10:03:20|446.22|444.22|446.02|444.02|446.22|444.22|445.83|443.83|0
1643105010000|2022-01-25 10:03:30|445.83|443.83|445.24|443.24|445.83|443.83|445.24|443.24|0
1643105020000|2022-01-25 10:03:40|445.05|443.05|444.85|442.85|445.24|443.24|444.85|442.85|0
1643105030000|2022-01-25 10:03:50|445.24|443.24|445.63|443.63|445.63|443.63|445.24|443.24|0
1643105040000|2022-01-25 10:04:00|445.05|443.05|445.83|443.83|446.02|444.02|445.05|443.05|0
1643105050000|2022-01-25 10:04:10|445.92|443.92|445.05|443.05|445.92|443.92|445.05|443.05|0
1643105060000|2022-01-25 10:04:20|445.24|443.24|445.24|443.24|445.24|443.24|445.05|443.05|0
1643105070000|2022-01-25 10:04:30|445.05|443.05|444.27|442.27|445.05|443.05|444.27|442.27|0
1643105080000|2022-01-25 10:04:40|444.56|442.56|444.46|442.46|444.56|442.56|444.46|442.46|0
1643105090000|2022-01-25 10:04:50|444.66|442.66|445.24|443.24|445.24|443.24|444.46|442.46|0
1643105100000|2022-01-25 10:05:00|445.05|443.05|444.95|442.95|445.24|443.24|444.95|442.95|0
1643105110000|2022-01-25 10:05:10|445.05|443.05|444.46|442.46|445.05|443.05|444.46|442.46|0
1643105120000|2022-01-25 10:05:20|444.27|442.27|443.49|441.49|444.27|442.27|443.29|441.29|0
1643105130000|2022-01-25 10:05:30|443.88|441.88|443.97|441.97|444.46|442.46|443.88|441.88|0
1643105140000|2022-01-25 10:05:40|443.88|441.88|444.07|442.07|444.07|442.07|443.88|441.88|0
1643105150000|2022-01-25 10:05:50|444.27|442.27|445.63|443.63|445.63|443.63|444.27|442.27|0
1643105160000|2022-01-25 10:06:00|445.24|443.24|445.83|443.83|445.83|443.83|445.24|443.24|0
1643105170000|2022-01-25 10:06:10|445.24|443.24|445.44|443.44|445.53|443.53|445.24|443.24|0
1643105180000|2022-01-25 10:06:20|446.02|444.02|446.22|444.22|446.22|444.22|445.83|443.83|0
1643105190000|2022-01-25 10:06:30|445.05|443.05|445.44|443.44|445.44|443.44|444.85|442.85|0
1643105200000|2022-01-25 10:06:40|445.24|443.24|445.83|443.83|445.83|443.83|445.24|443.24|0
1643105210000|2022-01-25 10:06:50|446.61|444.61|446.41|444.41|446.61|444.61|446.22|444.22|0
1643105220000|2022-01-25 10:07:00|446.31|444.31|446.61|444.61|446.61|444.61|446.31|444.31|0
1643105230000|2022-01-25 10:07:10|446.8|444.8|447.58|445.58|447.58|445.58|446.8|444.8|0
1643105240000|2022-01-25 10:07:20|447.97|445.97|447.87|445.87|447.97|445.97|447.87|445.87|0
1643105250000|2022-01-25 10:07:30|447.97|445.97|448.36|446.36|448.46|446.46|447.97|445.97|0
1643105260000|2022-01-25 10:07:40|448.26|446.26|448.56|446.56|448.56|446.56|448.26|446.26|0
1643105270000|2022-01-25 10:07:50|448.75|446.75|449.93|447.93|449.93|447.93|448.75|446.75|0
1643105280000|2022-01-25 10:08:00|449.73|447.73|450.12|448.12|450.12|448.12|449.73|447.73|0
1643105290000|2022-01-25 10:08:10|450.61|448.61|450.22|448.22|450.71|448.71|450.22|448.22|0
1643105300000|2022-01-25 10:08:20|450.71|448.71|451.3|449.3|451.3|449.3|450.71|448.71|0
1643105310000|2022-01-25 10:08:30|451.69|449.69|451.39|449.39|451.69|449.69|451.3|449.3|0
1643105320000|2022-01-25 10:08:40|451.1|449.1|451.5|449.5|451.69|449.69|451.1|449.1|0
1643105330000|2022-01-25 10:08:50|451.59|449.59|450.91|448.91|451.59|449.59|450.91|448.91|0
1643105340000|2022-01-25 10:09:00|449.73|447.73|449.14|447.14|449.73|447.73|449.14|447.14|0
1643105350000|2022-01-25 10:09:10|449.04|447.04|448.95|446.95|449.14|447.14|448.95|446.95|0
1643105360000|2022-01-25 10:09:20|448.36|446.36|449.34|447.34|449.34|447.34|447.67|445.67|0
1643105370000|2022-01-25 10:09:30|448.95|446.95|449.93|447.93|449.93|447.93|448.95|446.95|0
1643105380000|2022-01-25 10:09:40|449.54|447.54|448.85|446.85|449.54|447.54|448.85|446.85|0
1643105390000|2022-01-25 10:09:50|448.75|446.75|448.56|446.56|448.75|446.75|448.56|446.56|0
1643105400000|2022-01-25 10:10:00|447.87|445.87|447.97|445.97|448.06|446.06|447.87|445.87|0
1643105410000|2022-01-25 10:10:10|447.38|445.38|448.75|446.75|448.75|446.75|447.38|445.38|0
1643105420000|2022-01-25 10:10:20|448.17|446.17|448.56|446.56|448.56|446.56|447.97|445.97|0
1643105430000|2022-01-25 10:10:30|448.26|446.26|447.97|445.97|448.26|446.26|447.97|445.97|0
1643105440000|2022-01-25 10:10:40|448.45|446.45|448.45|446.45|448.56|446.56|448.16|446.16|0
1643105450000|2022-01-25 10:10:50|448.36|446.36|448.95|446.95|448.95|446.95|448.36|446.36|0
1643105460000|2022-01-25 10:11:00|448.75|446.75|447.77|445.77|448.95|446.95|447.77|445.77|0
1643105470000|2022-01-25 10:11:10|448.56|446.56|449.14|447.14|449.14|447.14|448.56|446.56|0
1643105480000|2022-01-25 10:11:20|448.65|446.65|448.75|446.75|448.75|446.75|448.65|446.65|0
1643105490000|2022-01-25 10:11:30|448.56|446.56|449.14|447.14|449.14|447.14|448.56|446.56|0
1643105500000|2022-01-25 10:11:40|448.75|446.75|448.06|446.06|448.75|446.75|448.06|446.06|0
1643105510000|2022-01-25 10:11:50|448.55|446.55|447.97|445.97|448.55|446.55|447.97|445.97|0
1643105520000|2022-01-25 10:12:00|448.16|446.16|449.14|447.14|449.14|447.14|448.16|446.16|0
1643105530000|2022-01-25 10:12:10|448.95|446.95|448.95|446.95|448.95|446.95|448.95|446.95|0
1643105540000|2022-01-25 10:12:20|448.55|446.55|448.55|446.55|448.55|446.55|448.36|446.36|0
1643105550000|2022-01-25 10:12:30|448.36|446.36|448.36|446.36|448.65|446.65|448.36|446.36|0
1643105560000|2022-01-25 10:12:40|448.16|446.16|448.16|446.16|448.16|446.16|447.77|445.77|0
1643105570000|2022-01-25 10:12:50|447.58|445.58|447.77|445.77|447.77|445.77|447.58|445.58|0
1643105580000|2022-01-25 10:13:00|447.67|445.67|447.38|445.38|447.67|445.67|447.38|445.38|0
1643105590000|2022-01-25 10:13:10|447.97|445.97|448.45|446.45|448.45|446.45|447.97|445.97|0
1643105600000|2022-01-25 10:13:20|448.55|446.55|448.75|446.75|448.75|446.75|448.55|446.55|0
1643105610000|2022-01-25 10:13:30|448.94|446.94|449.92|447.92|449.92|447.92|448.94|446.94|0
1643105620000|2022-01-25 10:13:40|450.02|448.02|449.92|447.92|450.12|448.12|449.92|447.92|0
1643105630000|2022-01-25 10:13:50|450.02|448.02|449.62|447.62|450.02|448.02|449.62|447.62|0
1643105640000|2022-01-25 10:14:00|450.12|448.12|451|449|451.1|449.1|450.02|448.02|0
1643105650000|2022-01-25 10:14:10|450.9|448.9|450.8|448.8|451.29|449.29|450.8|448.8|0
1643105660000|2022-01-25 10:14:20|450.71|448.71|451.1|449.1|451.1|449.1|450.71|448.71|0
1643105670000|2022-01-25 10:14:30|451.58|449.58|451.29|449.29|451.58|449.58|451.29|449.29|0
1643105680000|2022-01-25 10:14:40|451.58|449.58|451.39|449.39|451.58|449.58|451.1|449.1|0
1643105690000|2022-01-25 10:14:50|451.49|449.49|451.49|449.49|451.49|449.49|451.29|449.29|0
1643105700000|2022-01-25 10:15:00|451.88|449.88|451.29|449.29|451.88|449.88|451.29|449.29|0
1643105710000|2022-01-25 10:15:10|451.68|449.68|451.58|449.58|451.68|449.68|451.39|449.39|0
1643105720000|2022-01-25 10:15:20|451.49|449.49|451.88|449.88|451.88|449.88|451.49|449.49|0
1643105730000|2022-01-25 10:15:30|451.68|449.68|451.68|449.68|451.88|449.88|451.68|449.68|0
1643105740000|2022-01-25 10:15:40|451.49|449.49|451.88|449.88|452.08|450.08|451.49|449.49|0
1643105750000|2022-01-25 10:15:50|452.17|450.17|450.31|448.31|452.17|450.17|450.31|448.31|0
1643105760000|2022-01-25 10:16:00|451.1|449.1|450.99|448.99|451.1|449.1|450.6|448.6|0
1643105770000|2022-01-25 10:16:10|451.58|449.58|451.49|449.49|451.58|449.58|451.49|449.49|0
1643105780000|2022-01-25 10:16:20|451.29|449.29|451.29|449.29|451.88|449.88|451.29|449.29|0
1643105790000|2022-01-25 10:16:30|450.9|448.9|450.9|448.9|451.09|449.09|450.9|448.9|0
1643105800000|2022-01-25 10:16:40|451.29|449.29|451.68|449.68|451.88|449.88|451.29|449.29|0
1643105810000|2022-01-25 10:16:50|451.88|449.88|451.68|449.68|451.88|449.88|451.68|449.68|0
1643105820000|2022-01-25 10:17:00|451.49|449.49|451.68|449.68|451.88|449.88|451.49|449.49|0
1643105830000|2022-01-25 10:17:10|451.88|449.88|452.07|450.07|452.07|450.07|451.88|449.88|0
1643105840000|2022-01-25 10:17:20|452.17|450.17|452.27|450.27|452.27|450.27|452.07|450.07|0
1643105850000|2022-01-25 10:17:30|452.86|450.86|452.95|450.95|453.06|451.06|452.86|450.86|0
1643105860000|2022-01-25 10:17:40|452.66|450.66|452.56|450.56|452.66|450.66|452.27|450.27|0
1643105870000|2022-01-25 10:17:50|452.76|450.76|452.36|450.36|452.76|450.76|452.36|450.36|0
1643105880000|2022-01-25 10:18:00|451.68|449.68|450.99|448.99|451.68|449.68|450.9|448.9|0
1643105890000|2022-01-25 10:18:10|450.9|448.9|450.4|448.4|450.9|448.9|450.21|448.21|0
1643105900000|2022-01-25 10:18:20|450.8|448.8|451.29|449.29|451.38|449.38|450.7|448.7|0
1643105910000|2022-01-25 10:18:30|451.09|449.09|452.36|450.36|452.36|450.36|451.09|449.09|0
1643105920000|2022-01-25 10:18:40|452.95|450.95|454.23|452.23|454.23|452.23|452.95|450.95|0
1643105930000|2022-01-25 10:18:50|453.64|451.64|454.13|452.13|454.23|452.23|453.64|451.64|0
1643105940000|2022-01-25 10:19:00|454.04|452.04|454.04|452.04|454.04|452.04|453.64|451.64|0
1643105950000|2022-01-25 10:19:10|454.43|452.43|454.23|452.23|454.43|452.43|454.23|452.23|0
1643105960000|2022-01-25 10:19:20|454.04|452.04|453.93|451.93|454.13|452.13|453.54|451.54|0
1643105970000|2022-01-25 10:19:30|454.04|452.04|454.13|452.13|454.43|452.43|454.04|452.04|0
1643105980000|2022-01-25 10:19:40|454.72|452.72|454.04|452.04|454.72|452.72|453.93|451.93|0
1643105990000|2022-01-25 10:19:50|453.84|451.84|453.84|451.84|453.84|451.84|453.45|451.45|0
1643106000000|2022-01-25 10:20:00|453.64|451.64|453.45|451.45|453.64|451.64|453.25|451.25|0
1643106010000|2022-01-25 10:20:10|453.84|451.84|453.84|451.84|454.03|452.03|453.84|451.84|0
1643106020000|2022-01-25 10:20:20|454.13|452.13|453.84|451.84|454.13|452.13|453.54|451.54|0
1643106030000|2022-01-25 10:20:30|453.93|451.93|453.84|451.84|453.93|451.93|453.64|451.64|0
1643106040000|2022-01-25 10:20:40|453.93|451.93|452.86|450.86|454.23|452.23|452.86|450.86|0
1643106050000|2022-01-25 10:20:50|453.44|451.44|453.05|451.05|453.44|451.44|453.05|451.05|0
1643106060000|2022-01-25 10:21:00|452.95|450.95|453.25|451.25|453.25|451.25|452.95|450.95|0
1643106070000|2022-01-25 10:21:10|453.84|451.84|453.25|451.25|453.84|451.84|453.25|451.25|0
1643106080000|2022-01-25 10:21:20|453.44|451.44|453.25|451.25|453.44|451.44|453.25|451.25|0
1643106090000|2022-01-25 10:21:30|453.44|451.44|453.15|451.15|453.44|451.44|453.15|451.15|0
1643106100000|2022-01-25 10:21:40|453.05|451.05|451.48|449.48|453.25|451.25|451.48|449.48|0
1643106110000|2022-01-25 10:21:50|451.68|449.68|451.68|449.68|451.87|449.87|451.68|449.68|0
1643106120000|2022-01-25 10:22:00|452.07|450.07|451.58|449.58|452.07|450.07|451.58|449.58|0
1643106130000|2022-01-25 10:22:10|450.99|448.99|450.7|448.7|450.99|448.99|450.7|448.7|0
1643106140000|2022-01-25 10:22:20|450.3|448.3|451.38|449.38|451.38|449.38|450.3|448.3|0
1643106150000|2022-01-25 10:22:30|451.57|449.57|451.18|449.18|451.57|449.57|451.09|449.09|0
1643106160000|2022-01-25 10:22:40|451.28|449.28|450.3|448.3|451.28|449.28|450.3|448.3|0
1643106170000|2022-01-25 10:22:50|450.2|448.2|450.11|448.11|450.2|448.2|450.11|448.11|0
1643106180000|2022-01-25 10:23:00|450.3|448.3|450.7|448.7|450.7|448.7|450.3|448.3|0
1643106190000|2022-01-25 10:23:10|451.18|449.18|452.36|450.36|452.36|450.36|451.18|449.18|0
1643106200000|2022-01-25 10:23:20|452.46|450.46|452.66|450.66|452.85|450.85|452.46|450.46|0
1643106210000|2022-01-25 10:23:30|453.05|451.05|452.66|450.66|453.05|451.05|452.66|450.66|0
1643106220000|2022-01-25 10:23:40|452.85|450.85|453.05|451.05|453.05|451.05|452.85|450.85|0
1643106230000|2022-01-25 10:23:50|453.44|451.44|453.05|451.05|453.73|451.73|453.05|451.05|0
1643106240000|2022-01-25 10:24:00|453.14|451.14|452.85|450.85|453.25|451.25|452.85|450.85|0
1643106250000|2022-01-25 10:24:10|452.46|450.46|451.87|449.87|452.66|450.66|451.87|449.87|0
1643106260000|2022-01-25 10:24:20|452.07|450.07|451.57|449.57|452.07|450.07|451.57|449.57|0
1643106270000|2022-01-25 10:24:30|451.28|449.28|450.79|448.79|451.48|449.48|450.79|448.79|0
1643106280000|2022-01-25 10:24:40|450.69|448.69|451.18|449.18|451.18|449.18|450.69|448.69|0
1643106290000|2022-01-25 10:24:50|451.28|449.28|450.79|448.79|451.28|449.28|450.69|448.69|0
1643106300000|2022-01-25 10:25:00|450.4|448.4|450.5|448.5|450.5|448.5|450.3|448.3|0
1643106310000|2022-01-25 10:25:10|450.3|448.3|449.91|447.91|450.3|448.3|449.71|447.71|0
1643106320000|2022-01-25 10:25:20|449.81|447.81|449.52|447.52|449.81|447.81|449.32|447.32|0
1643106330000|2022-01-25 10:25:30|449.71|447.71|450|448|450|448|449.71|447.71|0
1643106340000|2022-01-25 10:25:40|450.11|448.11|450.5|448.5|450.5|448.5|450.11|448.11|0
1643106350000|2022-01-25 10:25:50|450.3|448.3|450.3|448.3|450.3|448.3|450.3|448.3|0
1643106360000|2022-01-25 10:26:00|450.69|448.69|451.08|449.08|451.28|449.28|450.69|448.69|0
1643106370000|2022-01-25 10:26:10|450.11|448.11|450.3|448.3|450.3|448.3|449.71|447.71|0
1643106380000|2022-01-25 10:26:20|450.5|448.5|450.79|448.79|451.08|449.08|450.5|448.5|0
1643106390000|2022-01-25 10:26:30|450.69|448.69|451.28|449.28|451.28|449.28|450.69|448.69|0
1643106400000|2022-01-25 10:26:40|451.37|449.37|451.67|449.67|451.87|449.87|451.37|449.37|0
1643106410000|2022-01-25 10:26:50|450.98|448.98|451.48|449.48|451.48|449.48|450.89|448.89|0
1643106420000|2022-01-25 10:27:00|451.28|449.28|450.5|448.5|451.28|449.28|450.5|448.5|0
1643106430000|2022-01-25 10:27:10|450.79|448.79|450.69|448.69|450.89|448.89|450.69|448.69|0
1643106440000|2022-01-25 10:27:20|450.1|448.1|449.32|447.32|450.1|448.1|449.32|447.32|0
1643106450000|2022-01-25 10:27:30|449.61|447.61|449.91|447.91|449.91|447.91|449.52|447.52|0
1643106460000|2022-01-25 10:27:40|449.52|447.52|449.91|447.91|449.91|447.91|449.52|447.52|0
1643106470000|2022-01-25 10:27:50|450.2|448.2|449.91|447.91|450.2|448.2|449.91|447.91|0
1643106480000|2022-01-25 10:28:00|449.71|447.71|450.78|448.78|450.78|448.78|449.71|447.71|0
1643106490000|2022-01-25 10:28:10|450.69|448.69|449.91|447.91|450.69|448.69|449.91|447.91|0
1643106500000|2022-01-25 10:28:20|450|448|449.91|447.91|450|448|449.8|447.8|0
1643106510000|2022-01-25 10:28:30|450|448|450.1|448.1|450.3|448.3|450|448|0
1643106520000|2022-01-25 10:28:40|450|448|449.91|447.91|450.1|448.1|449.91|447.91|0
1643106530000|2022-01-25 10:28:50|449.51|447.51|449.32|447.32|449.51|447.51|449.12|447.12|0
1643106540000|2022-01-25 10:29:00|449.12|447.12|449.32|447.32|449.41|447.41|449.12|447.12|0
1643106550000|2022-01-25 10:29:10|449.22|447.22|449.41|447.41|449.51|447.51|449.22|447.22|0
1643106560000|2022-01-25 10:29:20|449.32|447.32|448.73|446.73|449.32|447.32|448.73|446.73|0
1643106570000|2022-01-25 10:29:30|449.32|447.32|449.32|447.32|449.41|447.41|449.02|447.02|0
1643106580000|2022-01-25 10:29:40|448.93|446.93|449.91|447.91|449.91|447.91|448.93|446.93|0
1643106590000|2022-01-25 10:29:50|450.3|448.3|450|448|450.3|448.3|450|448|0
1643106600000|2022-01-25 10:30:00|450.3|448.3|451.67|449.67|451.67|449.67|450.3|448.3|0
1643106610000|2022-01-25 10:30:10|451.86|449.86|450.78|448.78|451.86|449.86|450.49|448.49|0
1643106620000|2022-01-25 10:30:20|450.49|448.49|450.1|448.1|450.49|448.49|450.1|448.1|0
1643106630000|2022-01-25 10:30:30|449.61|447.61|450.1|448.1|450.1|448.1|449.61|447.61|0
1643106640000|2022-01-25 10:30:40|450.39|448.39|449.9|447.9|450.39|448.39|449.9|447.9|0
1643106650000|2022-01-25 10:30:50|450|448|450.1|448.1|450.1|448.1|450|448|0
1643106660000|2022-01-25 10:31:00|450.3|448.3|449.51|447.51|450.3|448.3|449.51|447.51|0
1643106670000|2022-01-25 10:31:10|449.61|447.61|449.32|447.32|449.9|447.9|449.32|447.32|0
1643106680000|2022-01-25 10:31:20|449.21|447.21|448.04|446.04|449.21|447.21|448.04|446.04|0
1643106690000|2022-01-25 10:31:30|447.85|445.85|447.75|445.75|448.14|446.14|447.75|445.75|0
1643106700000|2022-01-25 10:31:40|447.85|445.85|447.95|445.95|448.14|446.14|447.85|445.85|0
1643106710000|2022-01-25 10:31:50|447.56|445.56|448.24|446.24|448.24|446.24|447.56|445.56|0
1643106720000|2022-01-25 10:32:00|448.43|446.43|449.12|447.12|449.12|447.12|448.43|446.43|0
1643106730000|2022-01-25 10:32:10|448.73|446.73|448.92|446.92|449.02|447.02|448.73|446.73|0
1643106740000|2022-01-25 10:32:20|449.02|447.02|448.34|446.34|449.02|447.02|448.34|446.34|0
1643106750000|2022-01-25 10:32:30|448.24|446.24|447.95|445.95|448.43|446.43|447.95|445.95|0
1643106760000|2022-01-25 10:32:40|447.75|445.75|448.24|446.24|448.24|446.24|447.75|445.75|0
1643106770000|2022-01-25 10:32:50|448.14|446.14|448.63|446.63|448.73|446.73|447.95|445.95|0
1643106780000|2022-01-25 10:33:00|448.73|446.73|448.43|446.43|448.82|446.82|448.43|446.43|0
1643106790000|2022-01-25 10:33:10|448.73|446.73|448.53|446.53|448.92|446.92|448.53|446.53|0
1643106800000|2022-01-25 10:33:20|448.73|446.73|448.34|446.34|448.73|446.73|448.34|446.34|0
1643106810000|2022-01-25 10:33:30|448.14|446.14|448.14|446.14|448.34|446.34|447.84|445.84|0
1643106820000|2022-01-25 10:33:40|448.34|446.34|448.34|446.34|448.34|446.34|448.34|446.34|0
1643106830000|2022-01-25 10:33:50|448.53|446.53|448.34|446.34|448.73|446.73|448.34|446.34|0
1643106840000|2022-01-25 10:34:00|448.53|446.53|448.43|446.43|448.53|446.53|448.34|446.34|0
1643106850000|2022-01-25 10:34:10|448.73|446.73|448.14|446.14|448.73|446.73|448.14|446.14|0
1643106860000|2022-01-25 10:34:20|447.94|445.94|448.14|446.14|448.33|446.33|447.94|445.94|0
1643106870000|2022-01-25 10:34:30|448.33|446.33|448.33|446.33|448.33|446.33|448.14|446.14|0
1643106880000|2022-01-25 10:34:40|447.36|445.36|446.58|444.58|447.36|445.36|446.58|444.58|0
1643106890000|2022-01-25 10:34:50|446.77|444.77|446.77|444.77|446.97|444.97|446.77|444.77|0
1643106900000|2022-01-25 10:35:00|446.97|444.97|446.47|444.47|447.55|445.55|446.47|444.47|0
1643106910000|2022-01-25 10:35:10|446.58|444.58|446.38|444.38|446.77|444.77|446.19|444.19|0
1643106920000|2022-01-25 10:35:20|446.58|444.58|445.6|443.6|446.58|444.58|445.6|443.6|0
1643106930000|2022-01-25 10:35:30|444.43|442.43|445.11|443.11|445.11|443.11|444.43|442.43|0
1643106940000|2022-01-25 10:35:40|444.72|442.72|444.82|442.82|444.82|442.82|444.72|442.72|0
1643106950000|2022-01-25 10:35:50|445.21|443.21|445.01|443.01|445.21|443.21|444.82|442.82|0
1643106960000|2022-01-25 10:36:00|444.82|442.82|444.62|442.62|445.01|443.01|444.62|442.62|0
1643106970000|2022-01-25 10:36:10|444.82|442.82|444.04|442.04|445.01|443.01|444.04|442.04|0
1643106980000|2022-01-25 10:36:20|444.43|442.43|444.62|442.62|444.62|442.62|444.23|442.23|0
1643106990000|2022-01-25 10:36:30|444.43|442.43|444.04|442.04|444.43|442.43|444.04|442.04|0
1643107000000|2022-01-25 10:36:40|444.23|442.23|443.84|441.84|444.43|442.43|443.84|441.84|0
1643107010000|2022-01-25 10:36:50|443.65|441.65|443.06|441.06|443.65|441.65|443.06|441.06|0
1643107020000|2022-01-25 10:37:00|443.26|441.26|443.65|441.65|443.84|441.84|443.26|441.26|0
1643107030000|2022-01-25 10:37:10|443.45|441.45|443.06|441.06|443.45|441.45|443.06|441.06|0
1643107040000|2022-01-25 10:37:20|443.16|441.16|443.45|441.45|443.45|441.45|443.06|441.06|0
1643107050000|2022-01-25 10:37:30|443.26|441.26|443.26|441.26|443.26|441.26|442.96|440.96|0
1643107060000|2022-01-25 10:37:40|443.06|441.06|442.48|440.48|443.06|441.06|442.29|440.29|0
1643107070000|2022-01-25 10:37:50|442.29|440.29|442.67|440.67|442.67|440.67|442.09|440.09|0
1643107080000|2022-01-25 10:38:00|442.29|440.29|442.29|440.29|442.38|440.38|442.09|440.09|0
1643107090000|2022-01-25 10:38:10|442.87|440.87|443.55|441.55|443.55|441.55|442.87|440.87|0
1643107100000|2022-01-25 10:38:20|443.65|441.65|443.45|441.45|443.65|441.65|442.87|440.87|0
1643107110000|2022-01-25 10:38:30|443.65|441.65|442.28|440.28|443.65|441.65|442.28|440.28|0
1643107120000|2022-01-25 10:38:40|441.9|439.9|442.09|440.09|442.48|440.48|441.9|439.9|0
1643107130000|2022-01-25 10:38:50|441.12|439.12|440.73|438.73|441.12|439.12|440.54|438.54|0
1643107140000|2022-01-25 10:39:00|440.54|438.54|439.56|437.56|440.54|438.54|439.56|437.56|0
1643107150000|2022-01-25 10:39:10|440.15|438.15|440.92|438.92|440.92|438.92|440.15|438.15|0
1643107160000|2022-01-25 10:39:20|441.31|439.31|441.12|439.12|441.31|439.31|441.12|439.12|0
1643107170000|2022-01-25 10:39:30|440.53|438.53|441.31|439.31|441.31|439.31|440.53|438.53|0
1643107180000|2022-01-25 10:39:40|441.12|439.12|441.4|439.4|441.4|439.4|441.12|439.12|0
1643107190000|2022-01-25 10:39:50|441.12|439.12|440.92|438.92|441.51|439.51|440.92|438.92|0
1643107200000|2022-01-25 10:40:00|440.82|438.82|441.6|439.6|441.6|439.6|440.82|438.82|0
1643107210000|2022-01-25 10:40:10|441.7|439.7|441.89|439.89|441.89|439.89|441.6|439.6|0
1643107220000|2022-01-25 10:40:20|441.51|439.51|440.92|438.92|441.51|439.51|440.92|438.92|0
1643107230000|2022-01-25 10:40:30|441.21|439.21|440.73|438.73|441.51|439.51|440.73|438.73|0
1643107240000|2022-01-25 10:40:40|440.92|438.92|440.92|438.92|440.92|438.92|440.92|438.92|0
1643107250000|2022-01-25 10:40:50|441.21|439.21|441.4|439.4|441.4|439.4|441.21|439.21|0
1643107260000|2022-01-25 10:41:00|441.5|439.5|440.73|438.73|441.5|439.5|440.73|438.73|0
1643107270000|2022-01-25 10:41:10|440.92|438.92|441.12|439.12|441.31|439.31|440.92|438.92|0
1643107280000|2022-01-25 10:41:20|441.5|439.5|441.31|439.31|441.5|439.5|441.21|439.21|0
1643107290000|2022-01-25 10:41:30|441.12|439.12|441.31|439.31|441.4|439.4|441.12|439.12|0
1643107300000|2022-01-25 10:41:40|441.4|439.4|441.7|439.7|442.09|440.09|441.4|439.4|0
1643107310000|2022-01-25 10:41:50|441.89|439.89|441.5|439.5|441.89|439.89|441.5|439.5|0
1643107320000|2022-01-25 10:42:00|441.6|439.6|442.09|440.09|442.09|440.09|441.11|439.11|0
1643107330000|2022-01-25 10:42:10|441.79|439.79|441.7|439.7|441.89|439.89|441.7|439.7|0
1643107340000|2022-01-25 10:42:20|441.5|439.5|440.53|438.53|441.5|439.5|440.53|438.53|0
1643107350000|2022-01-25 10:42:30|440.34|438.34|439.56|437.56|440.34|438.34|439.37|437.37|0
1643107360000|2022-01-25 10:42:40|439.65|437.65|439.56|437.56|439.65|437.65|439.27|437.27|0
1643107370000|2022-01-25 10:42:50|439.75|437.75|439.37|437.37|439.95|437.95|439.37|437.37|0
1643107380000|2022-01-25 10:43:00|439.65|437.65|439.56|437.56|439.75|437.75|439.37|437.37|0
1643107390000|2022-01-25 10:43:10|439.65|437.65|440.04|438.04|440.04|438.04|439.65|437.65|0
1643107400000|2022-01-25 10:43:20|440.34|438.34|439.37|437.37|440.34|438.34|439.17|437.17|0
1643107410000|2022-01-25 10:43:30|439.17|437.17|439.37|437.37|439.37|437.37|439.17|437.17|0
1643107420000|2022-01-25 10:43:40|439.17|437.17|439.17|437.17|439.37|437.37|439.17|437.17|0
1643107430000|2022-01-25 10:43:50|438.4|436.4|438.49|436.49|438.49|436.49|438.4|436.4|0
1643107440000|2022-01-25 10:44:00|438.68|436.68|438.98|436.98|438.98|436.98|438.68|436.68|0
1643107450000|2022-01-25 10:44:10|439.37|437.37|439.37|437.37|439.37|437.37|438.88|436.88|0
1643107460000|2022-01-25 10:44:20|439.26|437.26|439.17|437.17|439.37|437.37|439.17|437.17|0
1643107470000|2022-01-25 10:44:30|439.36|437.36|438.78|436.78|439.36|437.36|438.49|436.49|0
1643107480000|2022-01-25 10:44:40|438.2|436.2|438.78|436.78|438.78|436.78|438.2|436.2|0
1643107490000|2022-01-25 10:44:50|438.68|436.68|438.59|436.59|438.68|436.68|438.59|436.59|0
1643107500000|2022-01-25 10:45:00|438.01|436.01|437.52|435.52|438.01|436.01|437.04|435.04|0
1643107510000|2022-01-25 10:45:10|437.23|435.23|437.81|435.81|437.81|435.81|437.23|435.23|0
1643107520000|2022-01-25 10:45:20|438.39|436.39|438.39|436.39|438.78|436.78|438.39|436.39|0
1643107530000|2022-01-25 10:45:30|438.59|436.59|438.78|436.78|438.78|436.78|438.39|436.39|0
1643107540000|2022-01-25 10:45:40|438.59|436.59|438.98|436.98|438.98|436.98|438.59|436.59|0
1643107550000|2022-01-25 10:45:50|439.36|437.36|438.98|436.98|439.36|437.36|438.87|436.87|0
1643107560000|2022-01-25 10:46:00|439.36|437.36|439.17|437.17|439.36|437.36|439.07|437.07|0
1643107570000|2022-01-25 10:46:10|438.59|436.59|438.78|436.78|438.78|436.78|438.49|436.49|0
1643107580000|2022-01-25 10:46:20|438.59|436.59|438.68|436.68|438.68|436.68|438.29|436.29|0
1643107590000|2022-01-25 10:46:30|438.78|436.78|438.39|436.39|438.78|436.78|438.2|436.2|0
1643107600000|2022-01-25 10:46:40|438.97|436.97|437.62|435.62|438.97|436.97|437.62|435.62|0
1643107610000|2022-01-25 10:46:50|436.94|434.94|436.55|434.55|437.13|435.13|436.55|434.55|0
1643107620000|2022-01-25 10:47:00|436.65|434.65|436.46|434.46|436.65|434.65|436.46|434.46|0
1643107630000|2022-01-25 10:47:10|436.65|434.65|436.26|434.26|436.65|434.65|435.88|433.88|0
1643107640000|2022-01-25 10:47:20|436.07|434.07|435.68|433.68|436.07|434.07|435.68|433.68|0
1643107650000|2022-01-25 10:47:30|436.26|434.26|435.97|433.97|436.26|434.26|435.97|433.97|0
1643107660000|2022-01-25 10:47:40|436.16|434.16|435.39|433.39|436.16|434.16|435.39|433.39|0
1643107670000|2022-01-25 10:47:50|435.49|433.49|435.39|433.39|435.88|433.88|435.39|433.39|0
1643107680000|2022-01-25 10:48:00|435.49|433.49|436.35|434.35|436.74|434.74|435.49|433.49|0
1643107690000|2022-01-25 10:48:10|435.87|433.87|436.07|434.07|436.07|434.07|435.49|433.49|0
1643107700000|2022-01-25 10:48:20|436.26|434.26|434.14|432.14|436.26|434.26|434.14|432.14|0
1643107710000|2022-01-25 10:48:30|433.75|431.75|434.23|432.23|434.23|432.23|433.75|431.75|0
1643107720000|2022-01-25 10:48:40|433.36|431.36|434.03|432.03|434.03|432.03|433.36|431.36|0
1643107730000|2022-01-25 10:48:50|433.56|431.56|433.75|431.75|433.75|431.75|432.98|430.98|0
1643107740000|2022-01-25 10:49:00|434.14|432.14|433.56|431.56|434.14|432.14|433.56|431.56|0
1643107750000|2022-01-25 10:49:10|433.75|431.75|433.65|431.65|433.75|431.75|433.65|431.65|0
1643107760000|2022-01-25 10:49:20|433.75|431.75|433.26|431.26|433.75|431.75|433.26|431.26|0
1643107770000|2022-01-25 10:49:30|433.36|431.36|433.56|431.56|433.56|431.56|433.36|431.36|0
1643107780000|2022-01-25 10:49:40|433.65|431.65|433.75|431.75|433.75|431.75|433.65|431.65|0
1643107790000|2022-01-25 10:49:50|434.13|432.13|432.98|430.98|434.13|432.13|432.98|430.98|0
1643107800000|2022-01-25 10:50:00|432.59|430.59|432.98|430.98|432.98|430.98|432.59|430.59|0
1643107810000|2022-01-25 10:50:10|432.78|430.78|433.65|431.65|433.65|431.65|432.78|430.78|0
1643107820000|2022-01-25 10:50:20|434.52|432.52|434.42|432.42|434.52|432.52|434.42|432.42|0
1643107830000|2022-01-25 10:50:30|434.33|432.33|433.45|431.45|434.33|432.33|433.45|431.45|0
1643107840000|2022-01-25 10:50:40|433.17|431.17|433.17|431.17|433.36|431.36|433.17|431.17|0
1643107850000|2022-01-25 10:50:50|433.55|431.55|433.75|431.75|433.94|431.94|433.55|431.55|0
1643107860000|2022-01-25 10:51:00|433.94|431.94|434.8|432.8|435.1|433.1|433.94|431.94|0
1643107870000|2022-01-25 10:51:10|434.71|432.71|435.29|433.29|435.29|433.29|434.71|432.71|0
1643107880000|2022-01-25 10:51:20|435.1|433.1|435|433|435.48|433.48|435|433|0
1643107890000|2022-01-25 10:51:30|434.71|432.71|434.8|432.8|434.8|432.8|434.71|432.71|0
1643107900000|2022-01-25 10:51:40|434.71|432.71|435.1|433.1|435.19|433.19|434.71|432.71|0
1643107910000|2022-01-25 10:51:50|435.38|433.38|435.1|433.1|435.38|433.38|435.1|433.1|0
1643107920000|2022-01-25 10:52:00|434.71|432.71|434.71|432.71|435.1|433.1|434.71|432.71|0
1643107930000|2022-01-25 10:52:10|434.8|432.8|433.36|431.36|434.8|432.8|433.36|431.36|0
1643107940000|2022-01-25 10:52:20|433.55|431.55|434.13|432.13|434.13|432.13|433.36|431.36|0
1643107950000|2022-01-25 10:52:30|433.94|431.94|433.55|431.55|433.94|431.94|433.55|431.55|0
1643107960000|2022-01-25 10:52:40|433.74|431.74|434.32|432.32|434.32|432.32|433.45|431.45|0
1643107970000|2022-01-25 10:52:50|434.71|432.71|434.8|432.8|435.1|433.1|434.71|432.71|0
1643107980000|2022-01-25 10:53:00|434.71|432.71|434.61|432.61|434.8|432.8|434.61|432.61|0
1643107990000|2022-01-25 10:53:10|434.9|432.9|434.71|432.71|434.9|432.9|434.71|432.71|0
1643108000000|2022-01-25 10:53:20|434.9|432.9|435.29|433.29|435.38|433.38|434.9|432.9|0
1643108010000|2022-01-25 10:53:30|435.48|433.48|435.87|433.87|435.87|433.87|435.48|433.48|0
1643108020000|2022-01-25 10:53:40|436.26|434.26|436.06|434.06|436.26|434.26|436.06|434.06|0
1643108030000|2022-01-25 10:53:50|435.87|433.87|436.26|434.26|436.26|434.26|435.87|433.87|0
1643108040000|2022-01-25 10:54:00|437.03|435.03|436.73|434.73|437.03|435.03|436.64|434.64|0
1643108050000|2022-01-25 10:54:10|437.03|435.03|436.84|434.84|437.03|435.03|436.73|434.73|0
1643108060000|2022-01-25 10:54:20|435.87|433.87|435.87|433.87|435.87|433.87|435.57|433.57|0
1643108070000|2022-01-25 10:54:30|436.06|434.06|435.29|433.29|436.06|434.06|435.29|433.29|0
1643108080000|2022-01-25 10:54:40|434.9|432.9|434.71|432.71|434.9|432.9|434.71|432.71|0
1643108090000|2022-01-25 10:54:50|434.9|432.9|434.32|432.32|434.9|432.9|434.03|432.03|0
1643108100000|2022-01-25 10:55:00|434.22|432.22|433.74|431.74|434.32|432.32|433.74|431.74|0
1643108110000|2022-01-25 10:55:10|433.64|431.64|432.87|430.87|433.64|431.64|432.87|430.87|0
1643108120000|2022-01-25 10:55:20|432.78|430.78|433.16|431.16|433.16|431.16|432.78|430.78|0
1643108130000|2022-01-25 10:55:30|432.97|430.97|432.78|430.78|432.97|430.97|432.78|430.78|0
1643108140000|2022-01-25 10:55:40|432.97|430.97|432.39|430.39|433.16|431.16|432.39|430.39|0
1643108150000|2022-01-25 10:55:50|432.48|430.48|432.29|430.29|432.48|430.48|432.29|430.29|0
1643108160000|2022-01-25 10:56:00|432.01|430.01|431.43|429.43|432.01|430.01|431.43|429.43|0
1643108170000|2022-01-25 10:56:10|431.81|429.81|432.39|430.39|432.39|430.39|431.81|429.81|0
1643108180000|2022-01-25 10:56:20|432.2|430.2|431.81|429.81|432.2|430.2|431.81|429.81|0
1643108190000|2022-01-25 10:56:30|432.01|430.01|432.01|430.01|432.01|430.01|431.81|429.81|0
1643108200000|2022-01-25 10:56:40|432.78|430.78|433.35|431.35|433.35|431.35|432.78|430.78|0
1643108210000|2022-01-25 10:56:50|433.25|431.25|433.93|431.93|433.93|431.93|433.25|431.25|0
1643108220000|2022-01-25 10:57:00|434.51|432.51|433.74|431.74|434.51|432.51|433.74|431.74|0
1643108230000|2022-01-25 10:57:10|433.35|431.35|434.32|432.32|434.32|432.32|433.35|431.35|0
1643108240000|2022-01-25 10:57:20|434.13|432.13|434.71|432.71|434.71|432.71|433.83|431.83|0
1643108250000|2022-01-25 10:57:30|435.09|433.09|435.18|433.18|435.18|433.18|434.7|432.7|0
1643108260000|2022-01-25 10:57:40|435.28|433.28|435.67|433.67|435.67|433.67|435.28|433.28|0
1643108270000|2022-01-25 10:57:50|435.86|433.86|435.67|433.67|435.86|433.86|435.67|433.67|0
1643108280000|2022-01-25 10:58:00|435.86|433.86|436.64|434.64|436.64|434.64|435.86|433.86|0
1643108290000|2022-01-25 10:58:10|436.34|434.34|435.86|433.86|436.34|434.34|435.38|433.38|0
1643108300000|2022-01-25 10:58:20|436.15|434.15|435.57|433.57|436.15|434.15|435.57|433.57|0
1643108310000|2022-01-25 10:58:30|435.38|433.38|434.6|432.6|435.38|433.38|434.6|432.6|0
1643108320000|2022-01-25 10:58:40|434.02|432.02|433.93|431.93|434.02|432.02|433.74|431.74|0
1643108330000|2022-01-25 10:58:50|434.02|432.02|434.12|432.12|434.12|432.12|434.02|432.02|0
1643108340000|2022-01-25 10:59:00|434.32|432.32|434.9|432.9|434.9|432.9|434.32|432.32|0
1643108350000|2022-01-25 10:59:10|434.41|432.41|433.93|431.93|434.7|432.7|433.93|431.93|0
1643108360000|2022-01-25 10:59:20|433.74|431.74|434.12|432.12|434.12|432.12|433.44|431.44|0
1643108370000|2022-01-25 10:59:30|434.7|432.7|435.09|433.09|435.09|433.09|434.51|432.51|0
1643108380000|2022-01-25 10:59:40|435.57|433.57|434.9|432.9|435.57|433.57|434.9|432.9|0
1643108390000|2022-01-25 10:59:50|435.09|433.09|435.09|433.09|435.09|433.09|435.09|433.09|0
1643108400000|2022-01-25 11:00:00|434.12|432.12|433.16|431.16|434.12|432.12|433.16|431.16|0
1643108410000|2022-01-25 11:00:10|432.77|430.77|433.35|431.35|433.35|431.35|432.58|430.58|0
1643108420000|2022-01-25 11:00:20|432.96|430.96|433.16|431.16|433.16|431.16|432.77|430.77|0
1643108430000|2022-01-25 11:00:30|433.64|431.64|434.12|432.12|434.12|432.12|433.64|431.64|0
1643108440000|2022-01-25 11:00:40|434.21|432.21|433.93|431.93|434.21|432.21|433.54|431.54|0
1643108450000|2022-01-25 11:00:50|434.7|432.7|434.6|432.6|434.89|432.89|434.6|432.6|0
1643108460000|2022-01-25 11:01:00|434.21|432.21|433.74|431.74|434.21|432.21|433.54|431.54|0
1643108470000|2022-01-25 11:01:10|433.35|431.35|433.44|431.44|433.64|431.64|433.25|431.25|0
1643108480000|2022-01-25 11:01:20|433.35|431.35|433.16|431.16|433.44|431.44|433.16|431.16|0
1643108490000|2022-01-25 11:01:30|432.96|430.96|434.51|432.51|434.51|432.51|432.96|430.96|0
1643108500000|2022-01-25 11:01:40|434.31|432.31|434.6|432.6|434.7|432.7|434.31|432.31|0
1643108510000|2022-01-25 11:01:50|434.7|432.7|434.89|432.89|434.89|432.89|434.6|432.6|0
1643108520000|2022-01-25 11:02:00|434.79|432.79|435.28|433.28|435.28|433.28|434.7|432.7|0
1643108530000|2022-01-25 11:02:10|435.86|433.86|436.53|434.53|436.53|434.53|435.86|433.86|0
1643108540000|2022-01-25 11:02:20|436.44|434.44|437.31|435.31|437.31|435.31|436.44|434.44|0
1643108550000|2022-01-25 11:02:30|437.69|435.69|437.31|435.31|437.79|435.79|437.31|435.31|0
1643108560000|2022-01-25 11:02:40|437.41|435.41|437.41|435.41|437.6|435.6|437.21|435.21|0
1643108570000|2022-01-25 11:02:50|437.02|435.02|436.63|434.63|437.02|435.02|436.63|434.63|0
1643108580000|2022-01-25 11:03:00|436.83|434.83|436.63|434.63|436.83|434.83|436.63|434.63|0
1643108590000|2022-01-25 11:03:10|436.44|434.44|436.44|434.44|436.63|434.63|436.34|434.34|0
1643108600000|2022-01-25 11:03:20|436.53|434.53|437.41|435.41|437.41|435.41|436.44|434.44|0
1643108610000|2022-01-25 11:03:30|437.21|435.21|437.79|435.79|437.99|435.99|437.21|435.21|0
1643108620000|2022-01-25 11:03:40|438.18|436.18|438.18|436.18|438.27|436.27|438.18|436.18|0
1643108630000|2022-01-25 11:03:50|438.37|436.37|438.27|436.27|438.57|436.57|438.27|436.27|0
1643108640000|2022-01-25 11:04:00|438.57|436.57|438.96|436.96|438.96|436.96|438.57|436.57|0
1643108650000|2022-01-25 11:04:10|439.24|437.24|439.54|437.54|439.54|437.54|439.15|437.15|0
1643108660000|2022-01-25 11:04:20|439.05|437.05|439.54|437.54|439.73|437.73|439.05|437.05|0
1643108670000|2022-01-25 11:04:30|439.73|437.73|439.73|437.73|439.82|437.82|439.73|437.73|0
1643108680000|2022-01-25 11:04:40|439.93|437.93|439.92|437.92|440.21|438.21|439.92|437.92|0
1643108690000|2022-01-25 11:04:50|439.63|437.63|439.73|437.73|439.73|437.73|439.54|437.54|0
1643108700000|2022-01-25 11:05:00|439.44|437.44|439.54|437.54|439.54|437.54|439.34|437.34|0
1643108710000|2022-01-25 11:05:10|439.34|437.34|438.95|436.95|439.34|437.34|438.95|436.95|0
1643108720000|2022-01-25 11:05:20|438.85|436.85|439.24|437.24|439.24|437.24|438.85|436.85|0
1643108730000|2022-01-25 11:05:30|438.76|436.76|439.15|437.15|439.15|437.15|438.76|436.76|0
1643108740000|2022-01-25 11:05:40|438.76|436.76|438.76|436.76|438.76|436.76|438.76|436.76|0
1643108750000|2022-01-25 11:05:50|438.57|436.57|438.95|436.95|438.95|436.95|438.57|436.57|0
1643108760000|2022-01-25 11:06:00|438.85|436.85|438.95|436.95|439.15|437.15|438.85|436.85|0
1643108770000|2022-01-25 11:06:10|438.76|436.76|438.76|436.76|438.85|436.85|438.76|436.76|0
1643108780000|2022-01-25 11:06:20|438.95|436.95|438.27|436.27|438.95|436.95|438.18|436.18|0
1643108790000|2022-01-25 11:06:30|438.37|436.37|437.98|435.98|438.46|436.46|437.98|435.98|0
1643108800000|2022-01-25 11:06:40|438.18|436.18|438.18|436.18|438.18|436.18|438.18|436.18|0
1643108810000|2022-01-25 11:06:50|437.98|435.98|438.95|436.95|438.95|436.95|437.98|435.98|0
1643108820000|2022-01-25 11:07:00|438.76|436.76|438.95|436.95|438.95|436.95|438.76|436.76|0
1643108830000|2022-01-25 11:07:10|439.15|437.15|438.95|436.95|439.34|437.34|438.95|436.95|0
1643108840000|2022-01-25 11:07:20|439.24|437.24|438.85|436.85|439.24|437.24|438.85|436.85|0
1643108850000|2022-01-25 11:07:30|437.79|435.79|436.82|434.82|437.79|435.79|436.82|434.82|0
1643108860000|2022-01-25 11:07:40|436.91|434.91|437.79|435.79|437.98|435.98|436.91|434.91|0
1643108870000|2022-01-25 11:07:50|437.98|435.98|437.59|435.59|437.98|435.98|437.59|435.59|0
1643108880000|2022-01-25 11:08:00|438.08|436.08|438.56|436.56|438.56|436.56|438.08|436.08|0
1643108890000|2022-01-25 11:08:10|438.66|436.66|438.66|436.66|438.95|436.95|438.66|436.66|0
1643108900000|2022-01-25 11:08:20|438.56|436.56|437.21|435.21|438.56|436.56|437.21|435.21|0
1643108910000|2022-01-25 11:08:30|437.79|435.79|437.49|435.49|437.79|435.79|437.21|435.21|0
1643108920000|2022-01-25 11:08:40|437.4|435.4|437.69|435.69|437.69|435.69|437.4|435.4|0
1643108930000|2022-01-25 11:08:50|437.79|435.79|437.98|435.98|438.27|436.27|437.79|435.79|0
1643108940000|2022-01-25 11:09:00|438.17|436.17|439.04|437.04|439.04|437.04|438.17|436.17|0
1643108950000|2022-01-25 11:09:10|438.76|436.76|439.34|437.34|439.34|437.34|438.76|436.76|0
1643108960000|2022-01-25 11:09:20|439.24|437.24|439.24|437.24|439.24|437.24|439.24|437.24|0
1643108970000|2022-01-25 11:09:30|439.43|437.43|440.01|438.01|440.01|438.01|439.34|437.34|0
1643108980000|2022-01-25 11:09:40|440.11|438.11|440.79|438.79|441.08|439.08|440.11|438.11|0
1643108990000|2022-01-25 11:09:50|440.7|438.7|440.7|438.7|440.89|438.89|440.7|438.7|0
1643109000000|2022-01-25 11:10:00|440.5|438.5|439.92|437.92|440.5|438.5|439.92|437.92|0
1643109010000|2022-01-25 11:10:10|440.21|438.21|439.53|437.53|440.21|438.21|439.53|437.53|0
1643109020000|2022-01-25 11:10:20|439.14|437.14|439.04|437.04|439.14|437.14|438.95|436.95|0
1643109030000|2022-01-25 11:10:30|439.24|437.24|439.43|437.43|439.43|437.43|439.24|437.24|0
1643109040000|2022-01-25 11:10:40|440.11|438.11|440.01|438.01|440.31|438.31|439.92|437.92|0
1643109050000|2022-01-25 11:10:50|439.92|437.92|440.5|438.5|440.5|438.5|439.92|437.92|0
1643109060000|2022-01-25 11:11:00|440.21|438.21|440.69|438.69|440.69|438.69|440.21|438.21|0
1643109070000|2022-01-25 11:11:10|440.89|438.89|440.69|438.69|441.08|439.08|440.69|438.69|0
1643109080000|2022-01-25 11:11:20|440.89|438.89|440.31|438.31|440.89|438.89|440.21|438.21|0
1643109090000|2022-01-25 11:11:30|440.98|438.98|440.69|438.69|441.18|439.18|440.69|438.69|0
1643109100000|2022-01-25 11:11:40|440.11|438.11|440.2|438.2|440.2|438.2|440.11|438.11|0
1643109110000|2022-01-25 11:11:50|440.11|438.11|440.11|438.11|440.11|438.11|440.01|438.01|0
1643109120000|2022-01-25 11:12:00|440.01|438.01|440.11|438.11|440.5|438.5|440.01|438.01|0
1643109130000|2022-01-25 11:12:10|439.92|437.92|439.72|437.72|440.11|438.11|439.72|437.72|0
1643109140000|2022-01-25 11:12:20|439.62|437.62|439.72|437.72|439.72|437.72|439.23|437.23|0
1643109150000|2022-01-25 11:12:30|439.92|437.92|439.53|437.53|439.92|437.92|439.53|437.53|0
1643109160000|2022-01-25 11:12:40|439.72|437.72|440.11|438.11|440.11|438.11|439.72|437.72|0
1643109170000|2022-01-25 11:12:50|440.3|438.3|440.89|438.89|440.89|438.89|440.3|438.3|0
1643109180000|2022-01-25 11:13:00|440.5|438.5|440.89|438.89|440.89|438.89|440.5|438.5|0
1643109190000|2022-01-25 11:13:10|440.69|438.69|440.69|438.69|440.69|438.69|440.69|438.69|0
1643109200000|2022-01-25 11:13:20|440.5|438.5|440.5|438.5|440.5|438.5|440.3|438.3|0
1643109210000|2022-01-25 11:13:30|440.69|438.69|440.89|438.89|440.89|438.89|440.5|438.5|0
1643109220000|2022-01-25 11:13:40|440.69|438.69|440.5|438.5|440.69|438.69|440.3|438.3|0
1643109230000|2022-01-25 11:13:50|440.89|438.89|440.89|438.89|441.08|439.08|440.78|438.78|0
1643109240000|2022-01-25 11:14:00|441.17|439.17|441.08|439.08|441.17|439.17|441.08|439.08|0
1643109250000|2022-01-25 11:14:10|441.27|439.27|441.27|439.27|441.27|439.27|440.89|438.89|0
1643109260000|2022-01-25 11:14:20|441.08|439.08|441.56|439.56|441.66|439.66|441.08|439.08|0
1643109270000|2022-01-25 11:14:30|441.37|439.37|441.27|439.27|441.47|439.47|441.27|439.27|0
1643109280000|2022-01-25 11:14:40|441.47|439.47|441.66|439.66|441.66|439.66|441.27|439.27|0
1643109290000|2022-01-25 11:14:50|441.76|439.76|442.25|440.25|442.25|440.25|441.76|439.76|0
1643109300000|2022-01-25 11:15:00|442.05|440.05|442.44|440.44|442.44|440.44|441.86|439.86|0
1643109310000|2022-01-25 11:15:10|443.31|441.31|443.61|441.61|443.61|441.61|443.31|441.31|0
1643109320000|2022-01-25 11:15:20|443.8|441.8|443.9|441.9|444.09|442.09|443.8|441.8|0
1643109330000|2022-01-25 11:15:30|443.61|441.61|444.39|442.39|444.39|442.39|443.61|441.61|0
1643109340000|2022-01-25 11:15:40|444.19|442.19|443.8|441.8|444.19|442.19|443.8|441.8|0
1643109350000|2022-01-25 11:15:50|444|442|443.61|441.61|444|442|443.61|441.61|0
1643109360000|2022-01-25 11:16:00|443.12|441.12|442.83|440.83|443.41|441.41|442.83|440.83|0
1643109370000|2022-01-25 11:16:10|443.02|441.02|443.12|441.12|443.22|441.22|443.02|441.02|0
1643109380000|2022-01-25 11:16:20|443.02|441.02|442.83|440.83|443.22|441.22|442.83|440.83|0
1643109390000|2022-01-25 11:16:30|442.92|440.92|442.53|440.53|442.92|440.92|442.53|440.53|0
1643109400000|2022-01-25 11:16:40|442.44|440.44|442.14|440.14|443.02|441.02|442.14|440.14|0
1643109410000|2022-01-25 11:16:50|441.66|439.66|441.85|439.85|441.85|439.85|441.66|439.66|0
1643109420000|2022-01-25 11:17:00|441.66|439.66|441.85|439.85|441.85|439.85|441.66|439.66|0
1643109430000|2022-01-25 11:17:10|441.17|439.17|440.98|438.98|441.27|439.27|440.98|438.98|0
1643109440000|2022-01-25 11:17:20|441.17|439.17|441.27|439.27|441.75|439.75|441.17|439.17|0
1643109450000|2022-01-25 11:17:30|440.88|438.88|440.98|438.98|440.98|438.98|440.78|438.78|0
1643109460000|2022-01-25 11:17:40|441.08|439.08|440.88|438.88|441.08|439.08|440.88|438.88|0
1643109470000|2022-01-25 11:17:50|440.69|438.69|441.08|439.08|441.08|439.08|440.69|438.69|0
1643109480000|2022-01-25 11:18:00|441.27|439.27|441.85|439.85|441.85|439.85|441.27|439.27|0
1643109490000|2022-01-25 11:18:10|441.08|439.08|440.88|438.88|441.08|439.08|440.88|438.88|0
1643109500000|2022-01-25 11:18:20|441.08|439.08|441.46|439.46|441.46|439.46|441.08|439.08|0
1643109510000|2022-01-25 11:18:30|441.17|439.17|440.88|438.88|441.17|439.17|440.88|438.88|0
1643109520000|2022-01-25 11:18:40|441.08|439.08|440.69|438.69|441.08|439.08|440.69|438.69|0
1643109530000|2022-01-25 11:18:50|440.78|438.78|440.88|438.88|440.88|438.88|440.78|438.78|0
1643109540000|2022-01-25 11:19:00|440.69|438.69|440.1|438.1|440.69|438.69|440.1|438.1|0
1643109550000|2022-01-25 11:19:10|440.3|438.3|439.72|437.72|440.3|438.3|439.72|437.72|0
1643109560000|2022-01-25 11:19:20|439.52|437.52|438.26|436.26|439.52|437.52|438.06|436.06|0
1643109570000|2022-01-25 11:19:30|438.16|436.16|437.78|435.78|438.26|436.26|437.78|435.78|0
1643109580000|2022-01-25 11:19:40|437.87|435.87|437.19|435.19|437.87|435.87|437.19|435.19|0
1643109590000|2022-01-25 11:19:50|437.39|435.39|437.58|435.58|437.97|435.97|437.39|435.39|0
1643109600000|2022-01-25 11:20:00|437.67|435.67|437.87|435.87|437.87|435.87|437.58|435.58|0
1643109610000|2022-01-25 11:20:10|437.78|435.78|437.58|435.58|437.78|435.78|437.48|435.48|0
1643109620000|2022-01-25 11:20:20|437.39|435.39|437.48|435.48|437.48|435.48|437.09|435.09|0
1643109630000|2022-01-25 11:20:30|437.29|435.29|437.29|435.29|437.39|435.39|437.19|435.19|0
1643109640000|2022-01-25 11:20:40|436.71|434.71|436.61|434.61|436.81|434.81|436.61|434.61|0
1643109650000|2022-01-25 11:20:50|436.81|434.81|436.81|434.81|436.81|434.81|436.81|434.81|0
1643109660000|2022-01-25 11:21:00|436.9|434.9|437.09|435.09|437.09|435.09|436.61|434.61|0
1643109670000|2022-01-25 11:21:10|437.19|435.19|438.25|436.25|438.25|436.25|437.19|435.19|0
1643109680000|2022-01-25 11:21:20|437.97|435.97|438.06|436.06|438.36|436.36|437.97|435.97|0
1643109690000|2022-01-25 11:21:30|437.97|435.97|437.67|435.67|437.97|435.97|437.67|435.67|0
1643109700000|2022-01-25 11:21:40|438.25|436.25|438.35|436.35|438.55|436.55|438.25|436.25|0
1643109710000|2022-01-25 11:21:50|438.25|436.25|438.64|436.64|438.64|436.64|438.16|436.16|0
1643109720000|2022-01-25 11:22:00|438.55|436.55|439.52|437.52|439.61|437.61|438.45|436.45|0
1643109730000|2022-01-25 11:22:10|439.42|437.42|439.03|437.03|439.42|437.42|439.03|437.03|0
1643109740000|2022-01-25 11:22:20|439.13|437.13|439.03|437.03|439.13|437.13|438.35|436.35|0
1643109750000|2022-01-25 11:22:30|438.94|436.94|438.25|436.25|438.94|436.94|438.25|436.25|0
1643109760000|2022-01-25 11:22:40|438.16|436.16|439.13|437.13|439.13|437.13|438.06|436.06|0
1643109770000|2022-01-25 11:22:50|439.22|437.22|439.13|437.13|439.22|437.22|438.94|436.94|0
1643109780000|2022-01-25 11:23:00|439.03|437.03|439.8|437.8|439.8|437.8|438.83|436.83|0
1643109790000|2022-01-25 11:23:10|439.61|437.61|439.32|437.32|439.8|437.8|439.32|437.32|0
1643109800000|2022-01-25 11:23:20|439.52|437.52|439.52|437.52|439.52|437.52|439.42|437.42|0
1643109810000|2022-01-25 11:23:30|439.32|437.32|439.03|437.03|439.32|437.32|439.03|437.03|0
1643109820000|2022-01-25 11:23:40|438.93|436.93|438.35|436.35|438.93|436.93|438.35|436.35|0
1643109830000|2022-01-25 11:23:50|438.16|436.16|437.19|435.19|438.16|436.16|437.19|435.19|0
1643109840000|2022-01-25 11:24:00|437.38|435.38|438.16|436.16|438.16|436.16|437.19|435.19|0
1643109850000|2022-01-25 11:24:10|438.55|436.55|437.77|435.77|438.55|436.55|437.77|435.77|0
1643109860000|2022-01-25 11:24:20|438.06|436.06|437.96|435.96|438.16|436.16|437.96|435.96|0
1643109870000|2022-01-25 11:24:30|438.16|436.16|438.16|436.16|438.16|436.16|437.96|435.96|0
1643109880000|2022-01-25 11:24:40|438.25|436.25|438.74|436.74|438.93|436.93|438.25|436.25|0
1643109890000|2022-01-25 11:24:50|438.64|436.64|438.64|436.64|438.64|436.64|438.64|436.64|0
1643109900000|2022-01-25 11:25:00|438.93|436.93|439.13|437.13|439.13|437.13|438.93|436.93|0
1643109910000|2022-01-25 11:25:10|439.22|437.22|439.13|437.13|439.22|437.22|439.13|437.13|0
1643109920000|2022-01-25 11:25:20|439.22|437.22|439.51|437.51|439.51|437.51|439.22|437.22|0
1643109930000|2022-01-25 11:25:30|439.03|437.03|439.22|437.22|439.32|437.32|439.03|437.03|0
1643109940000|2022-01-25 11:25:40|439.32|437.32|439.13|437.13|439.32|437.32|439.13|437.13|0
1643109950000|2022-01-25 11:25:50|439.03|437.03|438.64|436.64|439.03|437.03|438.64|436.64|0
1643109960000|2022-01-25 11:26:00|438.44|436.44|437.96|435.96|438.44|436.44|437.96|435.96|0
1643109970000|2022-01-25 11:26:10|437.47|435.47|438.44|436.44|438.44|436.44|437.47|435.47|0
1643109980000|2022-01-25 11:26:20|438.06|436.06|437.86|435.86|438.25|436.25|437.86|435.86|0
1643109990000|2022-01-25 11:26:30|437.77|435.77|437.96|435.96|438.06|436.06|437.77|435.77|0
1643110000000|2022-01-25 11:26:40|438.16|436.16|439.02|437.02|439.02|437.02|438.05|436.05|0
1643110010000|2022-01-25 11:26:50|439.12|437.12|438.93|436.93|439.32|437.32|438.93|436.93|0
1643110020000|2022-01-25 11:27:00|439.32|437.32|438.74|436.74|439.32|437.32|438.64|436.64|0
1643110030000|2022-01-25 11:27:10|438.35|436.35|438.16|436.16|438.35|436.35|437.96|435.96|0
1643110040000|2022-01-25 11:27:20|438.15|436.15|438.25|436.25|438.35|436.35|438.15|436.15|0
1643110050000|2022-01-25 11:27:30|436.7|434.7|435.72|433.72|436.7|434.7|435.63|433.63|0
1643110060000|2022-01-25 11:27:40|435.63|433.63|438.1|436.1|438.1|436.1|435.63|433.63|0
1643110070000|2022-01-25 11:27:50|438.3|436.3|438.1|436.1|438.3|436.3|438.1|436.1|0
1643110080000|2022-01-25 11:28:00|438.39|436.39|438.49|436.49|438.49|436.49|438.39|436.39|0
1643110090000|2022-01-25 11:28:10|438.3|436.3|438.3|436.3|438.3|436.3|438.2|436.2|0
1643110100000|2022-01-25 11:28:20|438.19|436.19|438.58|436.58|438.58|436.58|438.1|436.1|0
1643110110000|2022-01-25 11:28:30|438.88|436.88|438.68|436.68|438.88|436.88|438.68|436.68|0
1643110120000|2022-01-25 11:28:40|438.49|436.49|438.3|436.3|438.49|436.49|438.3|436.3|0
1643110130000|2022-01-25 11:28:50|438.29|436.29|437.91|435.91|438.29|436.29|437.91|435.91|0
1643110140000|2022-01-25 11:29:00|438.29|436.29|439.35|437.35|439.35|437.35|438.29|436.29|0
1643110150000|2022-01-25 11:29:10|439.07|437.07|438.68|436.68|439.07|437.07|438.68|436.68|0
1643110160000|2022-01-25 11:29:20|439.07|437.07|438.1|436.1|439.07|437.07|438.1|436.1|0
1643110170000|2022-01-25 11:29:30|438.19|436.19|437.33|435.33|438.19|436.19|437.33|435.33|0
1643110180000|2022-01-25 11:29:40|437.42|435.42|438|436|438.19|436.19|437.42|435.42|0
1643110190000|2022-01-25 11:29:50|437.71|435.71|437.81|435.81|437.81|435.81|437.33|435.33|0
1643110200000|2022-01-25 11:30:00|438|436|437.42|435.42|438|436|437.42|435.42|0
1643110210000|2022-01-25 11:30:10|436.75|434.75|437.81|435.81|437.81|435.81|436.75|434.75|0
1643110220000|2022-01-25 11:30:20|437.91|435.91|437.52|435.52|437.91|435.91|437.52|435.52|0
1643110230000|2022-01-25 11:30:30|437.23|435.23|437.33|435.33|437.33|435.33|436.75|434.75|0
1643110240000|2022-01-25 11:30:40|437.42|435.42|436.94|434.94|437.42|435.42|436.94|434.94|0
1643110250000|2022-01-25 11:30:50|437.33|435.33|436.94|434.94|437.33|435.33|436.94|434.94|0
1643110260000|2022-01-25 11:31:00|438.29|436.29|438.87|436.87|438.87|436.87|438.29|436.29|0
1643110270000|2022-01-25 11:31:10|438.68|436.68|438|436|438.68|436.68|438|436|0
1643110280000|2022-01-25 11:31:20|438.1|436.1|437.71|435.71|438.1|436.1|437.71|435.71|0
1643110290000|2022-01-25 11:31:30|437.91|435.91|434.72|432.72|437.91|435.91|434.72|432.72|0
1643110300000|2022-01-25 11:31:40|434.52|432.52|434.14|432.14|435.2|433.2|434.14|432.14|0
1643110310000|2022-01-25 11:31:50|433.95|431.95|434.24|432.24|434.24|432.24|433.66|431.66|0
1643110320000|2022-01-25 11:32:00|433.95|431.95|434.82|432.82|434.82|432.82|433.95|431.95|0
1643110330000|2022-01-25 11:32:10|434.43|432.43|434.52|432.52|435.1|433.1|434.43|432.43|0
1643110340000|2022-01-25 11:32:20|434.62|432.62|435.2|433.2|435.2|433.2|434.62|432.62|0
1643110350000|2022-01-25 11:32:30|435.29|433.29|435.2|433.2|435.39|433.39|435.01|433.01|0
1643110360000|2022-01-25 11:32:40|435.1|433.1|435.1|433.1|435.1|433.1|435.01|433.01|0
1643110370000|2022-01-25 11:32:50|435.01|433.01|434.91|432.91|435.49|433.49|434.91|432.91|0
1643110380000|2022-01-25 11:33:00|434.62|432.62|435.2|433.2|435.39|433.39|434.62|432.62|0
1643110390000|2022-01-25 11:33:10|435.39|433.39|436.36|434.36|436.36|434.36|435.39|433.39|0
1643110400000|2022-01-25 11:33:20|435.97|433.97|436.55|434.55|436.55|434.55|435.78|433.78|0
1643110410000|2022-01-25 11:33:30|436.26|434.26|436.26|434.26|436.26|434.26|436.26|434.26|0
1643110420000|2022-01-25 11:33:40|436.16|434.16|435.78|433.78|436.36|434.36|435.78|433.78|0
1643110430000|2022-01-25 11:33:50|435.97|433.97|435.1|433.1|435.97|433.97|435.1|433.1|0
1643110440000|2022-01-25 11:34:00|435.2|433.2|434.52|432.52|435.39|433.39|434.52|432.52|0
1643110450000|2022-01-25 11:34:10|434.62|432.62|434.43|432.43|434.62|432.62|434.33|432.33|0
1643110460000|2022-01-25 11:34:20|433.75|431.75|433.08|431.08|433.75|431.75|432.59|430.59|0
1643110470000|2022-01-25 11:34:30|432.79|430.79|432.59|430.59|432.79|430.79|432.59|430.59|0
1643110480000|2022-01-25 11:34:40|431.93|429.93|433.08|431.08|433.08|431.08|431.93|429.93|0
1643110490000|2022-01-25 11:34:50|432.5|430.5|433.08|431.08|433.08|431.08|432.5|430.5|0
1643110500000|2022-01-25 11:35:00|432.69|430.69|432.15|430.15|432.89|430.89|432.15|430.15|0
1643110510000|2022-01-25 11:35:10|432.35|430.35|433.12|431.12|433.12|431.12|432.15|430.15|0
1643110520000|2022-01-25 11:35:20|433.21|431.21|433.31|431.31|433.31|431.31|432.92|430.92|0
1643110530000|2022-01-25 11:35:30|433.12|431.12|433.31|431.31|433.5|431.5|433.12|431.12|0
1643110540000|2022-01-25 11:35:40|433.4|431.4|433.69|431.69|433.69|431.69|433.4|431.4|0
1643110550000|2022-01-25 11:35:50|433.5|431.5|433.89|431.89|433.89|431.89|433.4|431.4|0
1643110560000|2022-01-25 11:36:00|433.12|431.12|433.11|431.11|433.12|431.12|433.11|431.11|0
1643110570000|2022-01-25 11:36:10|433.69|431.69|434.27|432.27|434.47|432.47|433.69|431.69|0
1643110580000|2022-01-25 11:36:20|434.47|432.47|434.27|432.27|434.47|432.47|434.27|432.27|0
1643110590000|2022-01-25 11:36:30|434.08|432.08|434.46|432.46|434.46|432.46|434.08|432.08|0
1643110600000|2022-01-25 11:36:40|434.27|432.27|434.46|432.46|434.46|432.46|434.27|432.27|0
1643110610000|2022-01-25 11:36:50|434.66|432.66|434.66|432.66|434.66|432.66|434.66|432.66|0
1643110620000|2022-01-25 11:37:00|434.46|432.46|434.66|432.66|434.66|432.66|434.46|432.46|0
1643110630000|2022-01-25 11:37:10|434.46|432.46|435.04|433.04|435.04|433.04|434.08|432.08|0
1643110640000|2022-01-25 11:37:20|435.24|433.24|436.01|434.01|436.4|434.4|435.24|433.24|0
1643110650000|2022-01-25 11:37:30|435.82|433.82|435.43|433.43|435.82|433.82|435.14|433.14|0
1643110660000|2022-01-25 11:37:40|435.33|433.33|435.33|433.33|435.33|433.33|435.24|433.24|0
1643110670000|2022-01-25 11:37:50|435.24|433.24|434.94|432.94|435.24|433.24|434.94|432.94|0
1643110680000|2022-01-25 11:38:00|435.14|433.14|435.14|433.14|435.43|433.43|435.14|433.14|0
1643110690000|2022-01-25 11:38:10|434.75|432.75|435.04|433.04|435.24|433.24|434.75|432.75|0
1643110700000|2022-01-25 11:38:20|434.85|432.85|435.24|433.24|435.33|433.33|434.85|432.85|0
1643110710000|2022-01-25 11:38:30|435.43|433.43|435.04|433.04|435.62|433.62|435.04|433.04|0
1643110720000|2022-01-25 11:38:40|434.27|432.27|433.01|431.01|434.27|432.27|433.01|431.01|0
1643110730000|2022-01-25 11:38:50|433.11|431.11|433.11|431.11|433.11|431.11|432.73|430.73|0
1643110740000|2022-01-25 11:39:00|433.3|431.3|433.11|431.11|433.3|431.3|432.92|430.92|0
1643110750000|2022-01-25 11:39:10|432.63|430.63|432.63|430.63|432.63|430.63|432.63|430.63|0
1643110760000|2022-01-25 11:39:20|432.43|430.43|432.73|430.73|432.73|430.73|432.43|430.43|0
1643110770000|2022-01-25 11:39:30|432.43|430.43|432.34|430.34|432.43|430.43|432.24|430.24|0
1643110780000|2022-01-25 11:39:40|431.95|429.95|432.24|430.24|432.24|430.24|431.95|429.95|0
1643110790000|2022-01-25 11:39:50|432.05|430.05|430.8|428.8|432.05|430.05|430.8|428.8|0
1643110800000|2022-01-25 11:40:00|430.99|428.99|430.99|428.99|431.38|429.38|430.99|428.99|0
1643110810000|2022-01-25 11:40:10|431.18|429.18|431.76|429.76|431.76|429.76|431.18|429.18|0
1643110820000|2022-01-25 11:40:20|431.57|429.57|431.95|429.95|432.05|430.05|431.57|429.57|0
1643110830000|2022-01-25 11:40:30|431.57|429.57|430.8|428.8|431.57|429.57|430.61|428.61|0
1643110840000|2022-01-25 11:40:40|430.41|428.41|430.31|428.31|430.7|428.7|430.31|428.31|0
1643110850000|2022-01-25 11:40:50|430.41|428.41|430.8|428.8|430.8|428.8|430.41|428.41|0
1643110860000|2022-01-25 11:41:00|430.61|428.61|428.88|426.88|430.61|428.61|428.88|426.88|0
1643110870000|2022-01-25 11:41:10|428.3|426.3|427.62|425.62|428.3|426.3|427.62|425.62|0
1643110880000|2022-01-25 11:41:20|428.11|426.11|427.92|425.92|428.11|426.11|427.72|425.72|0
1643110890000|2022-01-25 11:41:30|428.01|426.01|428.01|426.01|428.3|426.3|428.01|426.01|0
1643110900000|2022-01-25 11:41:40|427.92|425.92|427.34|425.34|428.01|426.01|427.34|425.34|0
1643110910000|2022-01-25 11:41:50|426.57|424.57|425.81|423.81|426.67|424.67|425.81|423.81|0
1643110920000|2022-01-25 11:42:00|425.62|423.62|425.62|423.62|425.62|423.62|425.04|423.04|0
1643110930000|2022-01-25 11:42:10|425.71|423.71|425.81|423.81|425.81|423.81|425.62|423.62|0
1643110940000|2022-01-25 11:42:20|426.09|424.09|425.23|423.23|426.09|424.09|425.04|423.04|0
1643110950000|2022-01-25 11:42:30|424.85|422.85|424.75|422.75|425.04|423.04|424.75|422.75|0
1643110960000|2022-01-25 11:42:40|425.42|423.42|426|424|426|424|425.42|423.42|0
1643110970000|2022-01-25 11:42:50|425.81|423.81|425.42|423.42|425.81|423.81|425.23|423.23|0
1643110980000|2022-01-25 11:43:00|425.71|423.71|425.9|423.9|425.9|423.9|425.32|423.32|0
1643110990000|2022-01-25 11:43:10|425.71|423.71|426.81|424.81|426.81|424.81|425.61|423.61|0
1643111000000|2022-01-25 11:43:20|426.14|424.14|424.78|422.78|426.24|424.24|424.78|422.78|0
1643111010000|2022-01-25 11:43:30|424.4|422.4|424.21|422.21|424.4|422.4|424.21|422.21|0
1643111020000|2022-01-25 11:43:40|424.11|422.11|424.3|422.3|424.4|422.4|424.02|422.02|0
1643111030000|2022-01-25 11:43:50|424.78|422.78|425.25|423.25|425.25|423.25|424.49|422.49|0
1643111040000|2022-01-25 11:44:00|424.97|422.97|424.78|422.78|424.97|422.97|424.4|422.4|0
1643111050000|2022-01-25 11:44:10|425.35|423.35|424.97|422.97|425.35|423.35|424.97|422.97|0
1643111060000|2022-01-25 11:44:20|424.87|422.87|424.49|422.49|424.87|422.87|424.4|422.4|0
1643111070000|2022-01-25 11:44:30|424.78|422.78|424.97|422.97|425.63|423.63|424.78|422.78|0
1643111080000|2022-01-25 11:44:40|425.16|423.16|425.35|423.35|425.35|423.35|425.16|423.16|0
1643111090000|2022-01-25 11:44:50|425.54|423.54|425.54|423.54|425.54|423.54|425.35|423.35|0
1643111100000|2022-01-25 11:45:00|424.78|422.78|425.54|423.54|425.54|423.54|424.4|422.4|0
1643111110000|2022-01-25 11:45:10|425.44|423.44|425.54|423.54|425.54|423.54|424.78|422.78|0
1643111120000|2022-01-25 11:45:20|425.16|423.16|424.87|422.87|425.16|423.16|424.59|422.59|0
1643111130000|2022-01-25 11:45:30|425.16|423.16|425.16|423.16|425.25|423.25|425.16|423.16|0
1643111140000|2022-01-25 11:45:40|425.06|423.06|424.87|422.87|425.06|423.06|424.49|422.49|0
1643111150000|2022-01-25 11:45:50|424.78|422.78|424.68|422.68|424.78|422.78|424.59|422.59|0
1643111160000|2022-01-25 11:46:00|424.59|422.59|424.59|422.59|425.25|423.25|424.59|422.59|0
1643111170000|2022-01-25 11:46:10|424.39|422.39|424.78|422.78|424.87|422.87|424.39|422.39|0
1643111180000|2022-01-25 11:46:20|424.97|422.97|425.16|423.16|425.16|423.16|424.87|422.87|0
1643111190000|2022-01-25 11:46:30|424.97|422.97|423.58|421.58|424.97|422.97|423.58|421.58|0
1643111200000|2022-01-25 11:46:40|423.97|421.97|423.77|421.77|423.97|421.97|423.77|421.77|0
1643111210000|2022-01-25 11:46:50|424.16|422.16|425.36|423.36|425.36|423.36|424.06|422.06|0
1643111220000|2022-01-25 11:47:00|426.56|424.56|425.98|423.98|426.56|424.56|425.98|423.98|0
1643111230000|2022-01-25 11:47:10|426.56|424.56|427.89|425.89|427.89|425.89|426.56|424.56|0
1643111240000|2022-01-25 11:47:20|428.09|426.09|427.32|425.32|428.09|426.09|427.32|425.32|0
1643111250000|2022-01-25 11:47:30|427.51|425.51|427.32|425.32|427.51|425.51|427.32|425.32|0
1643111260000|2022-01-25 11:47:40|427.51|425.51|426.56|424.56|427.51|425.51|426.56|424.56|0
1643111270000|2022-01-25 11:47:50|426.17|424.17|426.94|424.94|427.13|425.13|426.17|424.17|0
1643111280000|2022-01-25 11:48:00|426.56|424.56|427.6|425.6|427.6|425.6|426.56|424.56|0
1643111290000|2022-01-25 11:48:10|426.36|424.36|425.98|423.98|426.56|424.56|425.98|423.98|0
1643111300000|2022-01-25 11:48:20|426.46|424.46|426.84|424.84|426.84|424.84|426.46|424.46|0
1643111310000|2022-01-25 11:48:30|427.03|425.03|427.13|425.13|427.13|425.13|426.84|424.84|0
1643111320000|2022-01-25 11:48:40|427.51|425.51|427.13|425.13|427.51|425.51|427.13|425.13|0
1643111330000|2022-01-25 11:48:50|427.03|425.03|427.51|425.51|427.51|425.51|426.94|424.94|0
1643111340000|2022-01-25 11:49:00|427.41|425.41|427.32|425.32|427.7|425.7|427.32|425.32|0
1643111350000|2022-01-25 11:49:10|427.51|425.51|427.41|425.41|427.51|425.51|426.84|424.84|0
1643111360000|2022-01-25 11:49:20|426.94|424.94|427.03|425.03|427.32|425.32|426.94|424.94|0
1643111370000|2022-01-25 11:49:30|427.13|425.13|426.94|424.94|427.13|425.13|426.94|424.94|0
1643111380000|2022-01-25 11:49:40|426.45|424.45|427.03|425.03|427.03|425.03|426.36|424.36|0
1643111390000|2022-01-25 11:49:50|427.13|425.13|426.84|424.84|427.32|425.32|426.84|424.84|0
1643111400000|2022-01-25 11:50:00|427.13|425.13|427.03|425.03|427.13|425.13|427.03|425.03|0
1643111410000|2022-01-25 11:50:10|427.13|425.13|427.51|425.51|427.51|425.51|426.94|424.94|0
1643111420000|2022-01-25 11:50:20|427.32|425.32|427.13|425.13|427.51|425.51|427.13|425.13|0
1643111430000|2022-01-25 11:50:30|426.93|424.93|426.93|424.93|427.13|425.13|426.93|424.93|0
1643111440000|2022-01-25 11:50:40|426.74|424.74|426.93|424.93|426.93|424.93|426.74|424.74|0
1643111450000|2022-01-25 11:50:50|426.84|424.84|426.84|424.84|426.93|424.93|426.84|424.84|0
1643111460000|2022-01-25 11:51:00|426.74|424.74|427.32|425.32|427.32|425.32|426.74|424.74|0
1643111470000|2022-01-25 11:51:10|427.22|425.22|427.03|425.03|427.22|425.22|427.03|425.03|0
1643111480000|2022-01-25 11:51:20|426.83|424.83|427.13|425.13|427.13|425.13|426.64|424.64|0
1643111490000|2022-01-25 11:51:30|427.12|425.12|427.12|425.12|427.12|425.12|426.93|424.93|0
1643111500000|2022-01-25 11:51:40|427.32|425.32|427.98|425.98|428.08|426.08|427.32|425.32|0
1643111510000|2022-01-25 11:51:50|428.08|426.08|427.51|425.51|428.08|426.08|427.51|425.51|0
1643111520000|2022-01-25 11:52:00|427.79|425.79|428.08|426.08|428.08|426.08|427.79|425.79|0
1643111530000|2022-01-25 11:52:10|427.98|425.98|428.08|426.08|428.08|426.08|427.7|425.7|0
1643111540000|2022-01-25 11:52:20|428.27|426.27|428.27|426.27|428.27|426.27|428.27|426.27|0
1643111550000|2022-01-25 11:52:30|428.08|426.08|427.51|425.51|428.08|426.08|427.12|425.12|0
1643111560000|2022-01-25 11:52:40|427.31|425.31|427.41|425.41|427.41|425.41|427.31|425.31|0
1643111570000|2022-01-25 11:52:50|427.6|425.6|427.6|425.6|427.98|425.98|427.6|425.6|0
1643111580000|2022-01-25 11:53:00|428.08|426.08|427.51|425.51|428.08|426.08|427.31|425.31|0
1643111590000|2022-01-25 11:53:10|427.21|425.21|427.31|425.31|427.31|425.31|427.21|425.21|0
1643111600000|2022-01-25 11:53:20|426.93|424.93|426.36|424.36|426.93|424.93|426.36|424.36|0
1643111610000|2022-01-25 11:53:30|426.55|424.55|426.07|424.07|426.55|424.55|426.07|424.07|0
1643111620000|2022-01-25 11:53:40|426.74|424.74|426.93|424.93|426.93|424.93|426.74|424.74|0
1643111630000|2022-01-25 11:53:50|426.83|424.83|426.74|424.74|426.83|424.83|426.74|424.74|0
1643111640000|2022-01-25 11:54:00|426.55|424.55|427.21|425.21|427.21|425.21|426.55|424.55|0
1643111650000|2022-01-25 11:54:10|426.83|424.83|426.55|424.55|426.83|424.83|426.55|424.55|0
1643111660000|2022-01-25 11:54:20|427.02|425.02|426.93|424.93|427.02|425.02|426.74|424.74|0
1643111670000|2022-01-25 11:54:30|427.02|425.02|426.55|424.55|427.02|425.02|426.55|424.55|0
1643111680000|2022-01-25 11:54:40|426.17|424.17|426.17|424.17|426.17|424.17|425.98|423.98|0
1643111690000|2022-01-25 11:54:50|426.36|424.36|426.74|424.74|426.74|424.74|426.36|424.36|0
1643111700000|2022-01-25 11:55:00|426.55|424.55|426.36|424.36|426.55|424.55|426.36|424.36|0
1643111710000|2022-01-25 11:55:10|425.97|423.97|425.78|423.78|425.97|423.97|425.21|423.21|0
1643111720000|2022-01-25 11:55:20|425.49|423.49|425.21|423.21|425.49|423.49|425.21|423.21|0
1643111730000|2022-01-25 11:55:30|425.11|423.11|425.02|423.02|425.21|423.21|425.02|423.02|0
1643111740000|2022-01-25 11:55:40|425.21|423.21|425.3|423.3|425.59|423.59|425.21|423.21|0
1643111750000|2022-01-25 11:55:50|424.83|422.83|425.21|423.21|425.21|423.21|424.83|422.83|0
1643111760000|2022-01-25 11:56:00|425.49|423.49|425.4|423.4|425.49|423.49|425.21|423.21|0
1643111770000|2022-01-25 11:56:10|425.49|423.49|425.68|423.68|425.68|423.68|425.49|423.49|0
1643111780000|2022-01-25 11:56:20|426.07|424.07|425.78|423.78|426.07|424.07|425.78|423.78|0
1643111790000|2022-01-25 11:56:30|425.02|423.02|425.4|423.4|425.4|423.4|425.02|423.02|0
1643111800000|2022-01-25 11:56:40|425.49|423.49|426.16|424.16|426.16|424.16|425.49|423.49|0
1643111810000|2022-01-25 11:56:50|427.31|425.31|429.22|427.22|429.22|427.22|427.31|425.31|0
1643111820000|2022-01-25 11:57:00|428.84|426.84|428.46|426.46|428.93|426.93|428.36|426.36|0
1643111830000|2022-01-25 11:57:10|428.36|426.36|428.65|426.65|428.84|426.84|428.36|426.36|0
1643111840000|2022-01-25 11:57:20|429.41|427.41|430.27|428.27|430.27|428.27|429.41|427.41|0
1643111850000|2022-01-25 11:57:30|430.37|428.37|430.46|428.46|430.46|428.46|429.99|427.99|0
1643111860000|2022-01-25 11:57:40|430.27|428.27|430.66|428.66|430.66|428.66|430.27|428.27|0
1643111870000|2022-01-25 11:57:50|431.33|429.33|431.14|429.14|431.33|429.33|431.14|429.14|0
1643111880000|2022-01-25 11:58:00|431.33|429.33|431.14|429.14|431.33|429.33|430.95|428.95|0
1643111890000|2022-01-25 11:58:10|431.23|429.23|430.75|428.75|431.23|429.23|430.75|428.75|0
1643111900000|2022-01-25 11:58:20|430.37|428.37|430.56|428.56|430.75|428.75|430.37|428.37|0
1643111910000|2022-01-25 11:58:30|430.37|428.37|430.75|428.75|430.75|428.75|430.37|428.37|0
1643111920000|2022-01-25 11:58:40|430.95|428.95|431.33|429.33|431.33|429.33|430.95|428.95|0
1643111930000|2022-01-25 11:58:50|431.61|429.61|430.56|428.56|431.61|429.61|430.56|428.56|0
1643111940000|2022-01-25 11:59:00|430.95|428.95|430.56|428.56|430.95|428.95|430.46|428.46|0
1643111950000|2022-01-25 11:59:10|431.14|429.14|430.37|428.37|431.14|429.14|430.37|428.37|0
1643111960000|2022-01-25 11:59:20|430.18|428.18|429.99|427.99|430.18|428.18|429.99|427.99|0
1643111970000|2022-01-25 11:59:30|429.8|427.8|428.84|426.84|429.8|427.8|428.84|426.84|0
1643111980000|2022-01-25 11:59:40|429.03|427.03|428.74|426.74|429.03|427.03|428.65|426.65|0
1643111990000|2022-01-25 11:59:50|428.65|426.65|427.69|425.69|428.65|426.65|427.69|425.69|0
1643112000000|2022-01-25 12:00:00|427.59|425.59|427.88|425.88|428.07|426.07|427.59|425.59|0
1643112010000|2022-01-25 12:00:10|427.31|425.31|428.45|426.45|428.45|426.45|427.31|425.31|0
1643112020000|2022-01-25 12:00:20|428.26|426.26|428.26|426.26|428.65|426.65|428.07|426.07|0
1643112030000|2022-01-25 12:00:30|428.45|426.45|427.31|425.31|428.45|426.45|427.31|425.31|0
1643112040000|2022-01-25 12:00:40|427.21|425.21|427.31|425.31|427.4|425.4|427.11|425.11|0
1643112050000|2022-01-25 12:00:50|427.69|425.69|427.88|425.88|427.88|425.88|427.69|425.69|0
1643112060000|2022-01-25 12:01:00|427.97|425.97|427.88|425.88|427.97|425.97|427.5|425.5|0
1643112070000|2022-01-25 12:01:10|428.26|426.26|428.26|426.26|428.26|426.26|428.07|426.07|0
1643112080000|2022-01-25 12:01:20|428.07|426.07|427.3|425.3|428.26|426.26|427.3|425.3|0
1643112090000|2022-01-25 12:01:30|427.4|425.4|427.21|425.21|427.4|425.4|427.21|425.21|0
1643112100000|2022-01-25 12:01:40|427.11|425.11|427.11|425.11|427.21|425.21|426.92|424.92|0
1643112110000|2022-01-25 12:01:50|427.3|425.3|427.69|425.69|427.69|425.69|427.3|425.3|0
1643112120000|2022-01-25 12:02:00|427.5|425.5|428.07|426.07|428.07|426.07|427.5|425.5|0
1643112130000|2022-01-25 12:02:10|428.16|426.16|428.16|426.16|428.45|426.45|428.16|426.16|0
1643112140000|2022-01-25 12:02:20|428.54|426.54|428.26|426.26|428.54|426.54|428.26|426.26|0
1643112150000|2022-01-25 12:02:30|427.78|425.78|428.45|426.45|428.45|426.45|427.78|425.78|0
1643112160000|2022-01-25 12:02:40|428.26|426.26|428.35|426.35|428.35|426.35|428.07|426.07|0
1643112170000|2022-01-25 12:02:50|428.54|426.54|428.45|426.45|428.54|426.54|428.07|426.07|0
1643112180000|2022-01-25 12:03:00|428.64|426.64|428.35|426.35|428.64|426.64|427.69|425.69|0
1643112190000|2022-01-25 12:03:10|428.26|426.26|427.2|425.2|428.26|426.26|427.11|425.11|0
1643112200000|2022-01-25 12:03:20|427.3|425.3|427.69|425.69|427.69|425.69|427.3|425.3|0
1643112210000|2022-01-25 12:03:30|427.88|425.88|427.68|425.68|427.88|425.88|427.49|425.49|0
1643112220000|2022-01-25 12:03:40|427.59|425.59|427.49|425.49|427.59|425.59|427.39|425.39|0
1643112230000|2022-01-25 12:03:50|426.92|424.92|425.77|423.77|426.92|424.92|425.77|423.77|0
1643112240000|2022-01-25 12:04:00|425.96|423.96|425.58|423.58|425.96|423.96|425.58|423.58|0
1643112250000|2022-01-25 12:04:10|425.77|423.77|424.15|422.15|425.77|423.77|424.15|422.15|0
1643112260000|2022-01-25 12:04:20|423.96|421.96|423.87|421.87|424.44|422.44|423.87|421.87|0
1643112270000|2022-01-25 12:04:30|424.25|422.25|423.58|421.58|424.25|422.25|423.58|421.58|0
1643112280000|2022-01-25 12:04:40|423.49|421.49|423.49|421.49|423.49|421.49|423.39|421.39|0
1643112290000|2022-01-25 12:04:50|422.91|420.91|422.53|420.53|423.01|421.01|422.53|420.53|0
1643112300000|2022-01-25 12:05:00|422.81|420.81|423.48|421.48|423.48|421.48|422.81|420.81|0
1643112310000|2022-01-25 12:05:10|423.29|421.29|423.68|421.68|423.68|421.68|423.2|421.2|0
1643112320000|2022-01-25 12:05:20|423.29|421.29|423.39|421.39|423.48|421.48|423.29|421.29|0
1643112330000|2022-01-25 12:05:30|423.1|421.1|423.48|421.48|423.67|421.67|423.1|421.1|0
1643112340000|2022-01-25 12:05:40|423.67|421.67|423.48|421.48|423.67|421.67|423.48|421.48|0
1643112350000|2022-01-25 12:05:50|422.53|420.53|422.34|420.34|422.53|420.53|422.15|420.15|0
1643112360000|2022-01-25 12:06:00|422.15|420.15|422.15|420.15|422.62|420.62|422.15|420.15|0
1643112370000|2022-01-25 12:06:10|422.53|420.53|422.81|420.81|422.91|420.91|422.53|420.53|0
1643112380000|2022-01-25 12:06:20|422.24|420.24|422.72|420.72|423.1|421.1|422.24|420.24|0
1643112390000|2022-01-25 12:06:30|423|421|423.29|421.29|423.29|421.29|422.91|420.91|0
1643112400000|2022-01-25 12:06:40|423.1|421.1|422.72|420.72|423.1|421.1|422.72|420.72|0
1643112410000|2022-01-25 12:06:50|422.91|420.91|422.24|420.24|422.91|420.91|422.24|420.24|0
1643112420000|2022-01-25 12:07:00|421.96|419.96|422.91|420.91|423.29|421.29|421.96|419.96|0
1643112430000|2022-01-25 12:07:10|423.29|421.29|423.48|421.48|423.48|421.48|423.29|421.29|0
1643112440000|2022-01-25 12:07:20|423.67|421.67|424.82|422.82|424.82|422.82|423.67|421.67|0
1643112450000|2022-01-25 12:07:30|424.63|422.63|424.34|422.34|424.63|422.63|424.34|422.34|0
1643112460000|2022-01-25 12:07:40|424.05|422.05|423.86|421.86|424.05|422.05|423.86|421.86|0
1643112470000|2022-01-25 12:07:50|424.14|422.14|424.14|422.14|424.24|422.24|424.05|422.05|0
1643112480000|2022-01-25 12:08:00|423.86|421.86|424.24|422.24|424.24|422.24|423.86|421.86|0
1643112490000|2022-01-25 12:08:10|424.43|422.43|424.82|422.82|424.82|422.82|424.24|422.24|0
1643112500000|2022-01-25 12:08:20|425.1|423.1|425.1|423.1|425.2|423.2|425.1|423.1|0
1643112510000|2022-01-25 12:08:30|424.91|422.91|425.01|423.01|425.01|423.01|424.81|422.81|0
1643112520000|2022-01-25 12:08:40|424.91|422.91|424.62|422.62|424.91|422.91|424.62|422.62|0
1643112530000|2022-01-25 12:08:50|424.81|422.81|424.81|422.81|424.81|422.81|424.72|422.72|0
1643112540000|2022-01-25 12:09:00|424.91|422.91|424.81|422.81|425.01|423.01|424.62|422.62|0
1643112550000|2022-01-25 12:09:10|425|423|424.81|422.81|425.1|423.1|424.81|422.81|0
1643112560000|2022-01-25 12:09:20|424.52|422.52|425.2|423.2|425.2|423.2|424.43|422.43|0
1643112570000|2022-01-25 12:09:30|425.39|423.39|425.58|423.58|425.77|423.77|425.39|423.39|0
1643112580000|2022-01-25 12:09:40|425.96|423.96|426.53|424.53|426.53|424.53|425.96|423.96|0
1643112590000|2022-01-25 12:09:50|426.72|424.72|426.72|424.72|426.91|424.91|426.53|424.53|0
1643112600000|2022-01-25 12:10:00|426.43|424.43|426.34|424.34|426.43|424.43|426.34|424.34|0
1643112610000|2022-01-25 12:10:10|426.81|424.81|427.49|425.49|427.49|425.49|426.81|424.81|0
1643112620000|2022-01-25 12:10:20|427.87|425.87|428.34|426.34|428.34|426.34|427.87|425.87|0
1643112630000|2022-01-25 12:10:30|428.25|426.25|428.06|426.06|428.34|426.34|428.06|426.06|0
1643112640000|2022-01-25 12:10:40|428.44|426.44|428.53|426.53|428.53|426.53|428.25|426.25|0
1643112650000|2022-01-25 12:10:50|428.73|426.73|427.87|425.87|428.73|426.73|427.87|425.87|0
1643112660000|2022-01-25 12:11:00|427.77|425.77|428.72|426.72|428.72|426.72|427.77|425.77|0
1643112670000|2022-01-25 12:11:10|428.44|426.44|428.44|426.44|428.82|426.82|428.44|426.44|0
1643112680000|2022-01-25 12:11:20|428.15|426.15|428.34|426.34|428.34|426.34|428.15|426.15|0
1643112690000|2022-01-25 12:11:30|428.25|426.25|428.44|426.44|428.63|426.63|428.25|426.25|0
1643112700000|2022-01-25 12:11:40|428.06|426.06|429.21|427.21|429.21|427.21|428.06|426.06|0
1643112710000|2022-01-25 12:11:50|429.02|427.02|428.82|426.82|429.02|427.02|428.82|426.82|0
1643112720000|2022-01-25 12:12:00|428.44|426.44|428.44|426.44|428.44|426.44|428.25|426.25|0
1643112730000|2022-01-25 12:12:10|429.01|427.01|429.21|427.21|429.21|427.21|428.82|426.82|0
1643112740000|2022-01-25 12:12:20|429.4|427.4|429.78|427.78|430.16|428.16|429.4|427.4|0
1643112750000|2022-01-25 12:12:30|430.26|428.26|430.16|428.16|430.26|428.26|429.97|427.97|0
1643112760000|2022-01-25 12:12:40|430.74|428.74|430.83|428.83|431.12|429.12|430.74|428.74|0
1643112770000|2022-01-25 12:12:50|430.93|428.93|430.74|428.74|430.93|428.93|430.74|428.74|0
1643112780000|2022-01-25 12:13:00|431.12|429.12|430.93|428.93|431.51|429.51|430.93|428.93|0
1643112790000|2022-01-25 12:13:10|431.12|429.12|430.55|428.55|431.12|429.12|430.55|428.55|0
1643112800000|2022-01-25 12:13:20|430.74|428.74|430.16|428.16|430.93|428.93|430.16|428.16|0
1643112810000|2022-01-25 12:13:30|429.49|427.49|429.68|427.68|429.87|427.87|429.49|427.49|0
1643112820000|2022-01-25 12:13:40|429.49|427.49|429.4|427.4|429.68|427.68|429.3|427.3|0
1643112830000|2022-01-25 12:13:50|429.3|427.3|429.01|427.01|429.3|427.3|429.01|427.01|0
1643112840000|2022-01-25 12:14:00|428.82|426.82|428.82|426.82|428.82|426.82|428.63|426.63|0
1643112850000|2022-01-25 12:14:10|429.01|427.01|428.82|426.82|429.01|427.01|428.82|426.82|0
1643112860000|2022-01-25 12:14:20|428.63|426.63|428.44|426.44|428.63|426.63|428.06|426.06|0
1643112870000|2022-01-25 12:14:30|428.63|426.63|429.01|427.01|429.01|427.01|428.63|426.63|0
1643112880000|2022-01-25 12:14:40|429.2|427.2|428.82|426.82|429.2|427.2|428.82|426.82|0
1643112890000|2022-01-25 12:14:50|428.91|426.91|429.1|427.1|429.1|427.1|428.91|426.91|0
1643112900000|2022-01-25 12:15:00|428.82|426.82|427.67|425.67|428.82|426.82|427.48|425.48|0
1643112910000|2022-01-25 12:15:10|427.76|425.76|428.25|426.25|428.25|426.25|427.76|425.76|0
1643112920000|2022-01-25 12:15:20|428.15|426.15|428.44|426.44|428.44|426.44|428.15|426.15|0
1643112930000|2022-01-25 12:15:30|428.25|426.25|428.82|426.82|428.82|426.82|428.25|426.25|0
1643112940000|2022-01-25 12:15:40|429.01|427.01|429.01|427.01|429.01|427.01|429.01|427.01|0
1643112950000|2022-01-25 12:15:50|429.1|427.1|428.91|426.91|429.1|427.1|428.82|426.82|0
1643112960000|2022-01-25 12:16:00|428.63|426.63|428.24|426.24|428.63|426.63|428.24|426.24|0
1643112970000|2022-01-25 12:16:10|427.86|425.86|428.15|426.15|428.15|426.15|427.86|425.86|0
1643112980000|2022-01-25 12:16:20|428.14|426.14|428.34|426.34|428.34|426.34|428.14|426.14|0
1643112990000|2022-01-25 12:16:30|428.72|426.72|429.58|427.58|429.58|427.58|428.72|426.72|0
1643113020000|2022-01-25 12:17:00|429.39|427.39|429.58|427.58|429.58|427.58|429.39|427.39|0
1643113030000|2022-01-25 12:17:10|429.2|427.2|429.58|427.58|429.58|427.58|429.2|427.2|0
1643113040000|2022-01-25 12:17:20|429.2|427.2|429.2|427.2|429.2|427.2|429.2|427.2|0
1643113050000|2022-01-25 12:17:30|429.39|427.39|429.58|427.58|429.58|427.58|429.39|427.39|0
1643113060000|2022-01-25 12:17:40|429.87|427.87|429.77|427.77|429.87|427.87|429.77|427.77|0
1643113070000|2022-01-25 12:17:50|429.97|427.97|429.77|427.77|429.97|427.97|429.77|427.77|0
1643113080000|2022-01-25 12:18:00|429.97|427.97|429.58|427.58|429.97|427.97|429.58|427.58|0
1643113090000|2022-01-25 12:18:10|429.39|427.39|428.63|426.63|429.39|427.39|428.53|426.53|0
1643113100000|2022-01-25 12:18:20|428.43|426.43|428.62|426.62|428.62|426.62|428.43|426.43|0
1643113110000|2022-01-25 12:18:30|428.82|426.82|428.43|426.43|428.82|426.82|428.43|426.43|0
1643113120000|2022-01-25 12:18:40|428.62|426.62|428.62|426.62|428.62|426.62|428.62|426.62|0
1643113130000|2022-01-25 12:18:50|428.82|426.82|428.62|426.62|428.82|426.82|428.62|426.62|0
1643113140000|2022-01-25 12:19:00|428.52|426.52|429.48|427.48|429.48|427.48|428.52|426.52|0
1643113150000|2022-01-25 12:19:10|429.58|427.58|429.96|427.96|429.96|427.96|429.58|427.58|0
1643113160000|2022-01-25 12:19:20|429.77|427.77|429.77|427.77|429.77|427.77|429.77|427.77|0
1643113170000|2022-01-25 12:19:30|429.58|427.58|429.77|427.77|429.96|427.96|429.58|427.58|0
1643113180000|2022-01-25 12:19:40|430.16|428.16|430.16|428.16|430.16|428.16|429.96|427.96|0
1643113190000|2022-01-25 12:19:50|429.96|427.96|430.35|428.35|430.35|428.35|429.96|427.96|0
1643113200000|2022-01-25 12:20:00|430.16|428.16|429.39|427.39|430.16|428.16|429.39|427.39|0
1643113210000|2022-01-25 12:20:10|429.2|427.2|430.35|428.35|430.35|428.35|429.2|427.2|0
1643113230000|2022-01-25 12:20:30|430.15|428.15|430.15|428.15|430.15|428.15|430.15|428.15|0
1643113240000|2022-01-25 12:20:40|430.35|428.35|430.15|428.15|430.35|428.35|430.15|428.15|0
1643113250000|2022-01-25 12:20:50|430.73|428.73|430.92|428.92|430.92|428.92|430.73|428.73|0
1643113260000|2022-01-25 12:21:00|431.31|429.31|431.3|429.3|431.31|429.31|431.3|429.3|0
1643113270000|2022-01-25 12:21:10|431.5|429.5|431.69|429.69|431.69|429.69|431.5|429.5|0
1643113280000|2022-01-25 12:21:20|431.3|429.3|431.11|429.11|431.3|429.3|430.73|428.73|0
1643113290000|2022-01-25 12:21:30|431.3|429.3|430.92|428.92|431.3|429.3|430.73|428.73|0
1643113300000|2022-01-25 12:21:40|430.73|428.73|430.54|428.54|430.73|428.73|430.54|428.54|0
1643113310000|2022-01-25 12:21:50|430.73|428.73|430.54|428.54|430.73|428.73|430.54|428.54|0
1643113320000|2022-01-25 12:22:00|430.25|428.25|429.96|427.96|430.34|428.34|429.96|427.96|0
1643113330000|2022-01-25 12:22:10|429.77|427.77|429.96|427.96|429.96|427.96|429.77|427.77|0
1643113340000|2022-01-25 12:22:20|429.77|427.77|429.19|427.19|429.77|427.77|429.19|427.19|0
1643113350000|2022-01-25 12:22:30|429.39|427.39|428.24|426.24|429.58|427.58|428.24|426.24|0
1643113360000|2022-01-25 12:22:40|427.28|425.28|427.28|425.28|427.76|425.76|427.28|425.28|0
1643113370000|2022-01-25 12:22:50|426.8|424.8|426.52|424.52|426.8|424.8|426.33|424.33|0
1643113380000|2022-01-25 12:23:00|426.33|424.33|425.75|423.75|426.71|424.71|425.75|423.75|0
1643113390000|2022-01-25 12:23:10|425.56|423.56|425.27|423.27|425.56|423.56|425.27|423.27|0
1643113400000|2022-01-25 12:23:20|426.13|424.13|425.56|423.56|426.13|424.13|425.56|423.56|0
1643113410000|2022-01-25 12:23:30|425.75|423.75|425.37|423.37|425.75|423.75|425.37|423.37|0
1643113420000|2022-01-25 12:23:40|425.56|423.56|424.99|422.99|425.65|423.65|424.99|422.99|0
1643113430000|2022-01-25 12:23:50|425.27|423.27|425.37|423.37|425.37|423.37|425.27|423.27|0
1643113440000|2022-01-25 12:24:00|425.46|423.46|424.7|422.7|425.46|423.46|424.7|422.7|0
1643113450000|2022-01-25 12:24:10|424.32|422.32|424.61|422.61|424.7|422.7|424.32|422.32|0
1643113460000|2022-01-25 12:24:20|424.7|422.7|424.61|422.61|424.8|422.8|424.61|422.61|0
1643113470000|2022-01-25 12:24:30|424.51|422.51|424.99|422.99|425.08|423.08|424.51|422.51|0
1643113480000|2022-01-25 12:24:40|424.8|422.8|424.8|422.8|424.8|422.8|424.51|422.51|0
1643113490000|2022-01-25 12:24:50|424.61|422.61|423.65|421.65|424.7|422.7|423.65|421.65|0
1643113500000|2022-01-25 12:25:00|423.93|421.93|424.22|422.22|424.32|422.32|423.93|421.93|0
1643113510000|2022-01-25 12:25:10|424.51|422.51|424.22|422.22|424.7|422.7|424.22|422.22|0
1643113520000|2022-01-25 12:25:20|424.13|422.13|424.22|422.22|424.22|422.22|424.03|422.03|0
1643113530000|2022-01-25 12:25:30|424.12|422.12|424.61|422.61|424.7|422.7|424.12|422.12|0
1643113540000|2022-01-25 12:25:40|424.51|422.51|424.6|422.6|424.7|422.7|424.51|422.51|0
1643113550000|2022-01-25 12:25:50|424.89|422.89|424.7|422.7|424.99|422.99|424.7|422.7|0
1643113560000|2022-01-25 12:26:00|424.51|422.51|424.99|422.99|424.99|422.99|424.51|422.51|0
1643113570000|2022-01-25 12:26:10|425.46|423.46|426.03|424.03|426.03|424.03|425.37|423.37|0
1643113580000|2022-01-25 12:26:20|426.6|424.6|426.41|424.41|426.6|424.6|426.41|424.41|0
1643113590000|2022-01-25 12:26:30|426.51|424.51|426.6|424.6|426.89|424.89|426.41|424.41|0
1643113600000|2022-01-25 12:26:40|426.8|424.8|426.99|424.99|427.09|425.09|426.8|424.8|0
1643113610000|2022-01-25 12:26:50|426.89|424.89|427.09|425.09|427.09|425.09|426.89|424.89|0
1643113620000|2022-01-25 12:27:00|427.28|425.28|426.89|424.89|427.28|425.28|426.89|424.89|0
1643113630000|2022-01-25 12:27:10|426.99|424.99|426.89|424.89|426.99|424.99|426.89|424.89|0
1643113640000|2022-01-25 12:27:20|427.28|425.28|427.18|425.18|427.28|425.28|427.08|425.08|0
1643113650000|2022-01-25 12:27:30|427.28|425.28|426.99|424.99|427.28|425.28|426.89|424.89|0
1643113660000|2022-01-25 12:27:40|426.89|424.89|427.37|425.37|427.47|425.47|426.89|424.89|0
1643113670000|2022-01-25 12:27:50|427.47|425.47|427.28|425.28|427.47|425.47|427.28|425.28|0
1643113680000|2022-01-25 12:28:00|427.37|425.37|427.37|425.37|427.47|425.47|427.28|425.28|0
1643113690000|2022-01-25 12:28:10|427.47|425.47|427.47|425.47|427.47|425.47|427.47|425.47|0
1643113700000|2022-01-25 12:28:20|427.27|425.27|427.66|425.66|427.66|425.66|427.27|425.27|0
1643113710000|2022-01-25 12:28:30|427.85|425.85|427.66|425.66|427.85|425.85|427.66|425.66|0
1643113720000|2022-01-25 12:28:40|427.75|425.75|427.85|425.85|427.85|425.85|427.75|425.75|0
1643113730000|2022-01-25 12:28:50|427.66|425.66|427.66|425.66|427.66|425.66|427.66|425.66|0
1643113740000|2022-01-25 12:29:00|427.85|425.85|428.04|426.04|428.04|426.04|427.85|425.85|0
1643113750000|2022-01-25 12:29:10|427.85|425.85|427.85|425.85|428.04|426.04|427.85|425.85|0
1643113760000|2022-01-25 12:29:20|428.04|426.04|428.04|426.04|428.04|426.04|428.04|426.04|0
1643113770000|2022-01-25 12:29:30|428.23|426.23|428.23|426.23|428.23|426.23|428.23|426.23|0
1643113780000|2022-01-25 12:29:40|428.04|426.04|428.23|426.23|428.23|426.23|428.04|426.04|0
1643113800000|2022-01-25 12:30:00|427.85|425.85|427.08|425.08|427.85|425.85|427.08|425.08|0
1643113810000|2022-01-25 12:30:10|426.98|424.98|427.36|425.36|427.36|425.36|426.98|424.98|0
1643113820000|2022-01-25 12:30:20|427.17|425.17|426.79|424.79|427.27|425.27|426.79|424.79|0
1643113830000|2022-01-25 12:30:30|426.89|424.89|426.32|424.32|426.98|424.98|426.32|424.32|0
1643113840000|2022-01-25 12:30:40|425.93|423.93|425.07|423.07|425.93|423.93|425.07|423.07|0
1643113850000|2022-01-25 12:30:50|424.88|422.88|425.55|423.55|425.55|423.55|424.88|422.88|0
1643113860000|2022-01-25 12:31:00|425.64|423.64|425.64|423.64|425.74|423.74|425.64|423.64|0
1643113870000|2022-01-25 12:31:10|425.26|423.26|425.55|423.55|425.55|423.55|425.26|423.26|0
1643113880000|2022-01-25 12:31:20|425.64|423.64|425.64|423.64|425.64|423.64|425.26|423.26|0
1643113890000|2022-01-25 12:31:30|426.22|424.22|426.51|424.51|426.51|424.51|426.12|424.12|0
1643113900000|2022-01-25 12:31:40|426.41|424.41|426.03|424.03|426.41|424.41|426.03|424.03|0
1643113910000|2022-01-25 12:31:50|425.83|423.83|424.88|422.88|425.83|423.83|424.88|422.88|0
1643113920000|2022-01-25 12:32:00|425.17|423.17|424.69|422.69|425.74|423.74|424.69|422.69|0
1643113930000|2022-01-25 12:32:10|424.31|422.31|423.26|421.26|424.31|422.31|423.26|421.26|0
1643113940000|2022-01-25 12:32:20|423.74|421.74|423.64|421.64|423.74|421.74|423.45|421.45|0
1643113950000|2022-01-25 12:32:30|423.55|421.55|423.16|421.16|423.55|421.55|423.16|421.16|0
1643113960000|2022-01-25 12:32:40|423.35|421.35|423.26|421.26|423.35|421.35|423.26|421.26|0
1643113970000|2022-01-25 12:32:50|423.07|421.07|423.45|421.45|423.45|421.45|423.07|421.07|0
1643113980000|2022-01-25 12:33:00|423.26|421.26|424.22|422.22|424.41|422.41|423.26|421.26|0
1643113990000|2022-01-25 12:33:10|424.02|422.02|424.02|422.02|424.41|422.41|424.02|422.02|0
1643114000000|2022-01-25 12:33:20|424.22|422.22|424.12|422.12|424.22|422.22|424.02|422.02|0
1643114010000|2022-01-25 12:33:30|424.41|422.41|424.21|422.21|424.6|422.6|424.21|422.21|0
1643114020000|2022-01-25 12:33:40|424.12|422.12|423.54|421.54|424.12|422.12|423.54|421.54|0
1643114030000|2022-01-25 12:33:50|423.16|421.16|422.5|420.5|423.16|421.16|422.4|420.4|0
1643114040000|2022-01-25 12:34:00|422.69|420.69|422.88|420.88|423.26|421.26|422.69|420.69|0
1643114050000|2022-01-25 12:34:10|423.45|421.45|423.45|421.45|423.54|421.54|423.45|421.45|0
1643114060000|2022-01-25 12:34:20|422.97|420.97|423.07|421.07|423.16|421.16|422.97|420.97|0
1643114070000|2022-01-25 12:34:30|423.16|421.16|422.31|420.31|423.16|421.16|422.31|420.31|0
1643114080000|2022-01-25 12:34:40|422.78|420.78|423.73|421.73|423.73|421.73|422.78|420.78|0
1643114090000|2022-01-25 12:34:50|423.83|421.83|423.92|421.92|424.02|422.02|423.83|421.83|0
1643114100000|2022-01-25 12:35:00|424.11|422.11|424.21|422.21|424.21|422.21|423.07|421.07|0
1643114110000|2022-01-25 12:35:10|424.11|422.11|424.88|422.88|424.88|422.88|424.11|422.11|0
1643114120000|2022-01-25 12:35:20|424.3|422.3|424.78|422.78|424.78|422.78|424.21|422.21|0
1643114130000|2022-01-25 12:35:30|424.88|422.88|424.88|422.88|424.88|422.88|424.69|422.69|0
1643114140000|2022-01-25 12:35:40|425.17|423.17|425.07|423.07|425.17|423.17|425.07|423.07|0
1643114150000|2022-01-25 12:35:50|425.36|423.36|425.07|423.07|425.36|423.36|425.07|423.07|0
1643114160000|2022-01-25 12:36:00|424.3|422.3|424.97|422.97|424.97|422.97|424.3|422.3|0
1643114170000|2022-01-25 12:36:10|424.78|422.78|424.78|422.78|424.78|422.78|424.68|422.68|0
1643114180000|2022-01-25 12:36:20|425.07|423.07|424.78|422.78|425.07|423.07|424.68|422.68|0
1643114190000|2022-01-25 12:36:30|425.36|423.36|425.55|423.55|425.74|423.74|425.36|423.36|0
1643114200000|2022-01-25 12:36:40|425.45|423.45|425.64|423.64|425.64|423.64|425.36|423.36|0
1643114210000|2022-01-25 12:36:50|425.55|423.55|425.64|423.64|425.64|423.64|425.55|423.55|0
1643114220000|2022-01-25 12:37:00|425.74|423.74|426.12|424.12|426.12|424.12|425.55|423.55|0
1643114230000|2022-01-25 12:37:10|426.21|424.21|426.12|424.12|426.21|424.21|426.02|424.02|0
1643114240000|2022-01-25 12:37:20|425.64|423.64|425.35|423.35|425.64|423.64|425.35|423.35|0
1643114250000|2022-01-25 12:37:30|424.78|422.78|424.78|422.78|424.78|422.78|424.49|422.49|0
1643114260000|2022-01-25 12:37:40|424.49|422.49|424.78|422.78|424.78|422.78|424.49|422.49|0
1643114270000|2022-01-25 12:37:50|424.97|422.97|425.06|423.06|425.06|423.06|424.97|422.97|0
1643114280000|2022-01-25 12:38:00|424.97|422.97|424.97|422.97|424.97|422.97|424.87|422.87|0
1643114290000|2022-01-25 12:38:10|424.68|422.68|425.06|423.06|425.06|423.06|424.68|422.68|0
1643114300000|2022-01-25 12:38:20|424.78|422.78|424.3|422.3|424.87|422.87|424.3|422.3|0
1643114310000|2022-01-25 12:38:30|424.02|422.02|423.83|421.83|424.02|422.02|423.83|421.83|0
1643114320000|2022-01-25 12:38:40|423.64|421.64|423.16|421.16|423.64|421.64|423.16|421.16|0
1643114330000|2022-01-25 12:38:50|423.45|421.45|422.59|420.59|423.45|421.45|422.3|420.3|0
1643114340000|2022-01-25 12:39:00|423.07|421.07|423.45|421.45|423.45|421.45|422.88|420.88|0
1643114350000|2022-01-25 12:39:10|423.73|421.73|423.54|421.54|423.73|421.73|423.35|421.35|0
1643114360000|2022-01-25 12:39:20|423.64|421.64|423.54|421.54|423.64|421.64|423.35|421.35|0
1643114370000|2022-01-25 12:39:30|423.64|421.64|423.35|421.35|423.64|421.64|423.35|421.35|0
1643114380000|2022-01-25 12:39:40|423.26|421.26|423.45|421.45|423.45|421.45|423.26|421.26|0
1643114390000|2022-01-25 12:39:50|423.64|421.64|423.45|421.45|423.92|421.92|423.45|421.45|0
1643114400000|2022-01-25 12:40:00|422.78|420.78|421.92|419.92|422.78|420.78|421.92|419.92|0
1643114410000|2022-01-25 12:40:10|421.73|419.73|421.06|419.06|421.92|419.92|421.06|419.06|0
1643114420000|2022-01-25 12:40:20|420.68|418.68|420.59|418.59|420.68|418.68|420.59|418.59|0
1643114430000|2022-01-25 12:40:30|419.64|417.64|419.64|417.64|419.64|417.64|419.54|417.54|0
1643114440000|2022-01-25 12:40:40|419.54|417.54|419.64|417.64|419.64|417.64|419.54|417.54|0
1643114450000|2022-01-25 12:40:50|419.26|417.26|419.07|417.07|419.26|417.26|419.07|417.07|0
1643114460000|2022-01-25 12:41:00|418.78|416.78|418.97|416.97|419.07|417.07|418.78|416.78|0
1643114470000|2022-01-25 12:41:10|420.11|418.11|419.35|417.35|420.11|418.11|419.35|417.35|0
1643114480000|2022-01-25 12:41:20|419.54|417.54|419.73|417.73|419.73|417.73|419.54|417.54|0
1643114490000|2022-01-25 12:41:30|419.83|417.83|420.02|418.02|420.02|418.02|419.73|417.73|0
1643114500000|2022-01-25 12:41:40|419.54|417.54|419.54|417.54|419.64|417.64|419.54|417.54|0
1643114510000|2022-01-25 12:41:50|420.02|418.02|420.21|418.21|420.21|418.21|419.92|417.92|0
1643114520000|2022-01-25 12:42:00|420.02|418.02|419.64|417.64|420.02|418.02|419.45|417.45|0
1643114530000|2022-01-25 12:42:10|419.83|417.83|420.02|418.02|420.11|418.11|419.83|417.83|0
1643114540000|2022-01-25 12:42:20|420.21|418.21|420.78|418.78|420.78|418.78|420.21|418.21|0
1643114550000|2022-01-25 12:42:30|420.59|418.59|420.78|418.78|420.97|418.97|420.59|418.59|0
1643114560000|2022-01-25 12:42:40|421.06|419.06|420.87|418.87|421.06|419.06|420.87|418.87|0
1643114570000|2022-01-25 12:42:50|420.59|418.59|421.16|419.16|421.16|419.16|420.59|418.59|0
1643114580000|2022-01-25 12:43:00|421.06|419.06|421.54|419.54|421.54|419.54|421.06|419.06|0
1643114590000|2022-01-25 12:43:10|420.97|418.97|421.06|419.06|421.06|419.06|420.59|418.59|0
1643114600000|2022-01-25 12:43:20|421.44|419.44|420.97|418.97|421.44|419.44|420.97|418.97|0
1643114610000|2022-01-25 12:43:30|421.25|419.25|421.44|419.44|421.44|419.44|421.25|419.25|0
1643114620000|2022-01-25 12:43:40|421.35|419.35|421.16|419.16|421.35|419.35|420.87|418.87|0
1643114630000|2022-01-25 12:43:50|421.54|419.54|422.58|420.58|422.58|420.58|421.54|419.54|0
1643114640000|2022-01-25 12:44:00|422.68|420.68|423.06|421.06|423.06|421.06|422.68|420.68|0
1643114650000|2022-01-25 12:44:10|423.15|421.15|423.34|421.34|423.34|421.34|422.96|420.96|0
1643114660000|2022-01-25 12:44:20|423.72|421.72|423.15|421.15|423.72|421.72|423.15|421.15|0
1643114670000|2022-01-25 12:44:30|423.53|421.53|423.25|421.25|423.53|421.53|422.87|420.87|0
1643114680000|2022-01-25 12:44:40|423.53|421.53|423.82|421.82|423.82|421.82|423.53|421.53|0
1643114690000|2022-01-25 12:44:50|423.72|421.72|424.39|422.39|424.39|422.39|423.72|421.72|0
1643114700000|2022-01-25 12:45:00|424.87|422.87|424.87|422.87|424.87|422.87|424.77|422.77|0
1643114710000|2022-01-25 12:45:10|424.77|422.77|424.39|422.39|424.77|422.77|424.39|422.39|0
1643114720000|2022-01-25 12:45:20|424.58|422.58|424.39|422.39|424.67|422.67|424.39|422.39|0
1643114730000|2022-01-25 12:45:30|424.58|422.58|424.67|422.67|424.86|422.86|424.58|422.58|0
1643114740000|2022-01-25 12:45:40|424.96|422.96|424.77|422.77|424.96|422.96|424.58|422.58|0
1643114750000|2022-01-25 12:45:50|424.86|422.86|424.58|422.58|424.86|422.86|424.58|422.58|0
1643114760000|2022-01-25 12:46:00|424.67|422.67|424.67|422.67|424.86|422.86|424.67|422.67|0
1643114770000|2022-01-25 12:46:10|424.86|422.86|424.58|422.58|424.86|422.86|424.58|422.58|0
1643114780000|2022-01-25 12:46:20|423.91|421.91|423.82|421.82|423.91|421.91|423.82|421.82|0
1643114790000|2022-01-25 12:46:30|423.06|421.06|422.49|420.49|423.06|421.06|422.2|420.2|0
1643114800000|2022-01-25 12:46:40|422.11|420.11|422.58|420.58|422.68|420.68|421.92|419.92|0
1643114810000|2022-01-25 12:46:50|423.15|421.15|423.25|421.25|423.25|421.25|423.15|421.15|0
1643114820000|2022-01-25 12:47:00|423.15|421.15|423.53|421.53|423.63|421.63|423.15|421.15|0
1643114830000|2022-01-25 12:47:10|423.72|421.72|422.96|420.96|423.72|421.72|422.96|420.96|0
1643114840000|2022-01-25 12:47:20|423.34|421.34|423.63|421.63|423.63|421.63|423.34|421.34|0
1643114850000|2022-01-25 12:47:30|423.53|421.53|423.82|421.82|423.91|421.91|423.44|421.44|0
1643114860000|2022-01-25 12:47:40|424.39|422.39|424.29|422.29|424.48|422.48|424.29|422.29|0
1643114870000|2022-01-25 12:47:50|424.39|422.39|424.86|422.86|424.86|422.86|424.39|422.39|0
1643114880000|2022-01-25 12:48:00|425.05|423.05|424.86|422.86|425.15|423.15|424.86|422.86|0
1643114890000|2022-01-25 12:48:10|424.96|422.96|425.15|423.15|425.15|423.15|424.96|422.96|0
1643114900000|2022-01-25 12:48:20|424.86|422.86|425.05|423.05|425.05|423.05|424.86|422.86|0
1643114910000|2022-01-25 12:48:30|424.86|422.86|425.53|423.53|425.53|423.53|424.86|422.86|0
1643114920000|2022-01-25 12:48:40|425.72|423.72|425.72|423.72|425.72|423.72|425.53|423.53|0
1643114930000|2022-01-25 12:48:50|425.62|423.62|425.53|423.53|425.62|423.62|425.43|423.43|0
1643114940000|2022-01-25 12:49:00|425.43|423.43|425.43|423.43|425.53|423.53|425.43|423.43|0
1643114950000|2022-01-25 12:49:10|425.24|423.24|425.34|423.34|425.34|423.34|425.24|423.24|0
1643114960000|2022-01-25 12:49:20|425.24|423.24|425.34|423.34|425.34|423.34|425.24|423.24|0
1643114970000|2022-01-25 12:49:30|425.15|423.15|425.15|423.15|425.15|423.15|425.15|423.15|0
1643114980000|2022-01-25 12:49:40|425.24|423.24|425.15|423.15|425.34|423.34|425.15|423.15|0
1643114990000|2022-01-25 12:49:50|425.34|423.34|425.15|423.15|425.43|423.43|425.15|423.15|0
1643115000000|2022-01-25 12:50:00|424.96|422.96|425.15|423.15|425.15|423.15|424.96|422.96|0
1643115010000|2022-01-25 12:50:10|425.05|423.05|425.34|423.34|425.34|423.34|425.05|423.05|0
1643115020000|2022-01-25 12:50:20|425.43|423.43|425.53|423.53|425.53|423.53|425.43|423.43|0
1643115030000|2022-01-25 12:50:30|425.34|423.34|425.53|423.53|425.53|423.53|425.24|423.24|0
1643115040000|2022-01-25 12:50:40|425.34|423.34|425.72|423.72|425.72|423.72|425.34|423.34|0
1643115050000|2022-01-25 12:50:50|425.53|423.53|425.34|423.34|425.53|423.53|425.34|423.34|0
1643115060000|2022-01-25 12:51:00|424.96|422.96|425.34|423.34|425.34|423.34|424.96|422.96|0
1643115070000|2022-01-25 12:51:10|425.53|423.53|425.53|423.53|425.53|423.53|425.43|423.43|0
1643115080000|2022-01-25 12:51:20|425.24|423.24|425.72|423.72|425.72|423.72|425.24|423.24|0
1643115090000|2022-01-25 12:51:30|425.91|423.91|425.91|423.91|425.91|423.91|425.91|423.91|0
1643115100000|2022-01-25 12:51:40|425.81|423.81|425.72|423.72|425.91|423.91|425.72|423.72|0
1643115110000|2022-01-25 12:51:50|425.53|423.53|425.53|423.53|425.53|423.53|425.53|423.53|0
1643115120000|2022-01-25 12:52:00|425.62|423.62|425.53|423.53|425.72|423.72|425.53|423.53|0
1643115130000|2022-01-25 12:52:10|425.62|423.62|425.53|423.53|425.72|423.72|425.53|423.53|0
1643115140000|2022-01-25 12:52:20|425.34|423.34|424.38|422.38|425.34|423.34|424.38|422.38|0
1643115150000|2022-01-25 12:52:30|424.48|422.48|424.19|422.19|424.57|422.57|424.19|422.19|0
1643115160000|2022-01-25 12:52:40|424.28|422.28|424.48|422.48|424.48|422.48|424.28|422.28|0
1643115170000|2022-01-25 12:52:50|424.38|422.38|424.48|422.48|424.48|422.48|424.38|422.38|0
1643115180000|2022-01-25 12:53:00|424.67|422.67|425.91|423.91|425.91|423.91|424.67|422.67|0
1643115190000|2022-01-25 12:53:10|425.81|423.81|426|424|426.29|424.29|425.81|423.81|0
1643115200000|2022-01-25 12:53:20|426.1|424.1|426.29|424.29|426.29|424.29|426.1|424.1|0
1643115210000|2022-01-25 12:53:30|426.48|424.48|426.19|424.19|426.48|424.48|426.19|424.19|0
1643115220000|2022-01-25 12:53:40|426.38|424.38|426.1|424.1|426.38|424.38|426|424|0
1643115230000|2022-01-25 12:53:50|426.38|424.38|426.1|424.1|426.38|424.38|426.1|424.1|0
1643115240000|2022-01-25 12:54:00|425.91|423.91|425.72|423.72|425.91|423.91|425.72|423.72|0
1643115250000|2022-01-25 12:54:10|425.62|423.62|425.53|423.53|425.62|423.62|425.53|423.53|0
1643115260000|2022-01-25 12:54:20|425.43|423.43|425.53|423.53|425.53|423.53|425.43|423.43|0
1643115270000|2022-01-25 12:54:30|425.72|423.72|425.62|423.62|425.72|423.72|425.53|423.53|0
1643115280000|2022-01-25 12:54:40|425.34|423.34|425.14|423.14|425.34|423.34|425.14|423.14|0
1643115290000|2022-01-25 12:54:50|425.34|423.34|425.14|423.14|425.34|423.34|425.14|423.14|0
1643115300000|2022-01-25 12:55:00|425.04|423.04|425.53|423.53|425.53|423.53|425.04|423.04|0
1643115310000|2022-01-25 12:55:10|425.43|423.43|425.14|423.14|425.43|423.43|425.14|423.14|0
1643115320000|2022-01-25 12:55:20|425.04|423.04|424.19|422.19|425.04|423.04|424.19|422.19|0
1643115330000|2022-01-25 12:55:30|423.62|421.62|423.24|421.24|423.62|421.62|423.05|421.05|0
1643115340000|2022-01-25 12:55:40|423.14|421.14|425.04|423.04|425.43|423.43|423.14|421.14|0
1643115350000|2022-01-25 12:55:50|424.38|422.38|424|422|424.38|422.38|423.71|421.71|0
1643115360000|2022-01-25 12:56:00|424.09|422.09|423.62|421.62|424.09|422.09|423.43|421.43|0
1643115370000|2022-01-25 12:56:10|423.71|421.71|425.43|423.43|425.43|423.43|423.71|421.71|0
1643115380000|2022-01-25 12:56:20|425.62|423.62|425.33|423.33|425.72|423.72|425.33|423.33|0
1643115390000|2022-01-25 12:56:30|425.23|423.23|425.23|423.23|425.23|423.23|425.23|423.23|0
1643115400000|2022-01-25 12:56:40|425.33|423.33|425.23|423.23|425.42|423.42|425.23|423.23|0
1643115410000|2022-01-25 12:56:50|424.76|422.76|424.85|422.85|425.14|423.14|424.76|422.76|0
1643115420000|2022-01-25 12:57:00|424.95|422.95|424.66|422.66|425.04|423.04|424.66|422.66|0
1643115430000|2022-01-25 12:57:10|424.85|422.85|424.38|422.38|424.85|422.85|424.38|422.38|0
1643115440000|2022-01-25 12:57:20|424.28|422.28|424.19|422.19|424.47|422.47|424.19|422.19|0
1643115450000|2022-01-25 12:57:30|423.9|421.9|424|422|424.09|422.09|423.9|421.9|0
1643115460000|2022-01-25 12:57:40|423.71|421.71|423.9|421.9|424|422|423.62|421.62|0
1643115470000|2022-01-25 12:57:50|423.81|421.81|424.09|422.09|424.09|422.09|423.81|421.81|0
1643115480000|2022-01-25 12:58:00|424.19|422.19|424.19|422.19|424.19|422.19|424.19|422.19|0
1643115490000|2022-01-25 12:58:10|423.81|421.81|423.23|421.23|423.81|421.81|423.23|421.23|0
1643115500000|2022-01-25 12:58:20|423.14|421.14|423.14|421.14|423.33|421.33|423.14|421.14|0
1643115510000|2022-01-25 12:58:30|423.33|421.33|423.33|421.33|423.42|421.42|423.23|421.23|0
1643115520000|2022-01-25 12:58:40|423.23|421.23|423.61|421.61|423.61|421.61|423.23|421.23|0
1643115530000|2022-01-25 12:58:50|423.52|421.52|422.66|420.66|423.61|421.61|422.66|420.66|0
1643115540000|2022-01-25 12:59:00|422.85|420.85|421.8|419.8|422.85|420.85|421.52|419.52|0
1643115550000|2022-01-25 12:59:10|421.99|419.99|422.09|420.09|422.18|420.18|421.99|419.99|0
1643115560000|2022-01-25 12:59:20|421.99|419.99|422.09|420.09|422.09|420.09|421.9|419.9|0
1643115570000|2022-01-25 12:59:30|422.28|420.28|422.47|420.47|422.56|420.56|422.28|420.28|0
1643115580000|2022-01-25 12:59:40|422.56|420.56|422.94|420.94|423.13|421.13|422.56|420.56|0
1643115590000|2022-01-25 12:59:50|422.66|420.66|422.47|420.47|422.66|420.66|422.28|420.28|0
1643115600000|2022-01-25 13:00:00|422.85|420.85|423.51|421.51|423.51|421.51|422.85|420.85|0
1643115610000|2022-01-25 13:00:10|423.42|421.42|423.04|421.04|423.42|421.42|422.85|420.85|0
1643115620000|2022-01-25 13:00:20|423.23|421.23|423.99|421.99|423.99|421.99|423.23|421.23|0
1643115630000|2022-01-25 13:00:30|423.8|421.8|424.18|422.18|424.18|422.18|423.8|421.8|0
1643115640000|2022-01-25 13:00:40|424.09|422.09|424.09|422.09|424.09|422.09|424.09|422.09|0
1643115650000|2022-01-25 13:00:50|424.18|422.18|423.99|421.99|424.18|422.18|423.99|421.99|0
1643115660000|2022-01-25 13:01:00|423.89|421.89|422.94|420.94|423.89|421.89|422.94|420.94|0
1643115670000|2022-01-25 13:01:10|422.28|420.28|423.23|421.23|423.23|421.23|422.28|420.28|0
1643115680000|2022-01-25 13:01:20|423.04|421.04|422.28|420.28|423.04|421.04|422.28|420.28|0
1643115690000|2022-01-25 13:01:30|422.66|420.66|423.04|421.04|423.04|421.04|422.47|420.47|0
1643115700000|2022-01-25 13:01:40|422.85|420.85|422.09|420.09|422.85|420.85|422.09|420.09|0
1643115710000|2022-01-25 13:01:50|421.52|419.52|421.14|419.14|421.52|419.52|421.14|419.14|0
1643115720000|2022-01-25 13:02:00|421.33|419.33|421.61|419.61|421.8|419.8|421.33|419.33|0
1643115730000|2022-01-25 13:02:10|421.14|419.14|422.28|420.28|422.28|420.28|420.95|418.95|0
1643115740000|2022-01-25 13:02:20|422.18|420.18|421.9|419.9|422.28|420.28|421.9|419.9|0
1643115750000|2022-01-25 13:02:30|422.09|420.09|422.47|420.47|422.47|420.47|422.09|420.09|0
1643115760000|2022-01-25 13:02:40|422.28|420.28|422.47|420.47|422.56|420.56|422.28|420.28|0
1643115770000|2022-01-25 13:02:50|422.37|420.37|422.47|420.47|422.66|420.66|422.37|420.37|0
1643115780000|2022-01-25 13:03:00|422.37|420.37|422.28|420.28|422.37|420.37|422.28|420.28|0
1643115790000|2022-01-25 13:03:10|422.66|420.66|422.47|420.47|422.75|420.75|422.47|420.47|0
1643115800000|2022-01-25 13:03:20|422.18|420.18|421.33|419.33|422.18|420.18|421.14|419.14|0
1643115810000|2022-01-25 13:03:30|421.14|419.14|420.76|418.76|421.14|419.14|420.76|418.76|0
1643115820000|2022-01-25 13:03:40|420.38|418.38|419.43|417.43|420.38|418.38|419.43|417.43|0
1643115830000|2022-01-25 13:03:50|419.62|417.62|419.24|417.24|419.62|417.62|419.05|417.05|0
1643115840000|2022-01-25 13:04:00|418.67|416.67|419.81|417.81|419.81|417.81|418.67|416.67|0
1643115850000|2022-01-25 13:04:10|419.62|417.62|419.43|417.43|419.81|417.81|419.43|417.43|0
1643115860000|2022-01-25 13:04:20|418.86|416.86|418.86|416.86|418.95|416.95|418.86|416.86|0
1643115870000|2022-01-25 13:04:30|419.05|417.05|418.86|416.86|419.05|417.05|418.29|416.29|0
1643115880000|2022-01-25 13:04:40|418.29|416.29|418.1|416.1|418.29|416.29|418.1|416.1|0
1643115890000|2022-01-25 13:04:50|418.95|416.95|417.91|415.91|418.95|416.95|417.91|415.91|0
1643115900000|2022-01-25 13:05:00|418.86|416.86|418.48|416.48|418.86|416.86|418.48|416.48|0
1643115910000|2022-01-25 13:05:10|418.67|416.67|419.14|417.14|419.43|417.43|418.67|416.67|0
1643115920000|2022-01-25 13:05:20|418.86|416.86|417.91|415.91|419.05|417.05|417.91|415.91|0
1643115930000|2022-01-25 13:05:30|418.1|416.1|418.67|416.67|418.67|416.67|418.1|416.1|0
1643115940000|2022-01-25 13:05:40|418.86|416.86|418.86|416.86|418.86|416.86|418.86|416.86|0
1643115950000|2022-01-25 13:05:50|418.48|416.48|418.29|416.29|418.48|416.48|418.29|416.29|0
1643115960000|2022-01-25 13:06:00|418.67|416.67|419.8|417.8|419.8|417.8|418.48|416.48|0
1643115970000|2022-01-25 13:06:10|419.51|417.51|419.42|417.42|419.51|417.51|419.04|417.04|0
1643115980000|2022-01-25 13:06:20|419.89|417.89|419.8|417.8|420.08|418.08|419.8|417.8|0
1643115990000|2022-01-25 13:06:30|419.42|417.42|419.23|417.23|419.42|417.42|419.23|417.23|0
1643116000000|2022-01-25 13:06:40|419.61|417.61|419.23|417.23|419.61|417.61|419.23|417.23|0
1643116010000|2022-01-25 13:06:50|419.04|417.04|419.04|417.04|419.04|417.04|418.85|416.85|0
1643116020000|2022-01-25 13:07:00|418.94|416.94|419.04|417.04|419.04|417.04|418.94|416.94|0
1643116030000|2022-01-25 13:07:10|417.15|415.15|417.15|415.15|417.15|415.15|417.15|415.15|0
1643116040000|2022-01-25 13:07:20|416.58|414.58|416.2|414.2|416.58|414.58|416.2|414.2|0
1643116050000|2022-01-25 13:07:30|416.58|414.58|416.77|414.77|416.96|414.96|416.58|414.58|0
1643116060000|2022-01-25 13:07:40|417.15|415.15|416.2|414.2|417.15|415.15|416.2|414.2|0
1643116070000|2022-01-25 13:07:50|416.67|414.67|414.69|412.69|416.96|414.96|414.69|412.69|0
1643116080000|2022-01-25 13:08:00|414.78|412.78|414.31|412.31|415.26|413.26|414.31|412.31|0
1643116090000|2022-01-25 13:08:10|415.26|413.26|414.31|412.31|415.26|413.26|414.31|412.31|0
1643116100000|2022-01-25 13:08:20|414.5|412.5|415.07|413.07|415.16|413.16|414.5|412.5|0
1643116110000|2022-01-25 13:08:30|414.97|412.97|414.88|412.88|415.26|413.26|414.88|412.88|0
1643116120000|2022-01-25 13:08:40|414.69|412.69|414.5|412.5|415.07|413.07|414.5|412.5|0
1643116130000|2022-01-25 13:08:50|414.59|412.59|414.88|412.88|415.07|413.07|414.59|412.59|0
1643116140000|2022-01-25 13:09:00|414.78|412.78|411.92|409.92|414.78|412.78|411.92|409.92|0
1643116150000|2022-01-25 13:09:10|412.3|410.3|412.71|410.71|413.65|411.65|412.3|410.3|0
1643116160000|2022-01-25 13:09:20|412.9|410.9|411.96|409.96|413.28|411.28|411.96|409.96|0
1643116170000|2022-01-25 13:09:30|409.7|407.7|410.45|408.45|410.64|408.64|409.7|407.7|0
1643116180000|2022-01-25 13:09:40|410.08|408.08|409.11|407.11|410.08|408.08|409.11|407.11|0
1643116190000|2022-01-25 13:09:50|409.01|407.01|409.87|407.87|410.62|408.62|409.01|407.01|0
1643116200000|2022-01-25 13:10:00|408.94|406.94|410.81|408.81|410.81|408.81|408.94|406.94|0
1643116210000|2022-01-25 13:10:10|409.87|407.87|409.54|407.54|410.43|408.43|409.54|407.54|0
1643116220000|2022-01-25 13:10:20|409.73|407.73|412.26|410.26|412.26|410.26|409.73|407.73|0
1643116230000|2022-01-25 13:10:30|411.79|409.79|411.32|409.32|411.79|409.79|411.32|409.32|0
1643116240000|2022-01-25 13:10:40|410.85|408.85|410.66|408.66|411.04|409.04|410.66|408.66|0
1643116250000|2022-01-25 13:10:50|410.94|408.94|410.1|408.1|410.94|408.94|409.91|407.91|0
1643116260000|2022-01-25 13:11:00|410.29|408.29|410.48|408.48|410.48|408.48|410.29|408.29|0
1643116270000|2022-01-25 13:11:10|410.85|408.85|411.04|409.04|411.32|409.32|410.85|408.85|0
1643116280000|2022-01-25 13:11:20|411.41|409.41|411.04|409.04|411.6|409.6|411.04|409.04|0
1643116290000|2022-01-25 13:11:30|411.23|409.23|411.6|409.6|411.6|409.6|411.23|409.23|0
1643116300000|2022-01-25 13:11:40|411.23|409.23|411.6|409.6|411.79|409.79|411.23|409.23|0
1643116310000|2022-01-25 13:11:50|411.13|409.13|410.29|408.29|411.13|409.13|410.29|408.29|0
1643116320000|2022-01-25 13:12:00|410.57|408.57|410.85|408.85|410.85|408.85|410.57|408.57|0
1643116330000|2022-01-25 13:12:10|410.66|408.66|411.41|409.41|411.41|409.41|410.66|408.66|0
1643116340000|2022-01-25 13:12:20|411.23|409.23|412.07|410.07|412.07|410.07|411.23|409.23|0
1643116350000|2022-01-25 13:12:30|412.35|410.35|412.73|410.73|412.73|410.73|411.98|409.98|0
1643116360000|2022-01-25 13:12:40|412.82|410.82|412.73|410.73|412.82|410.82|412.73|410.73|0
1643116370000|2022-01-25 13:12:50|412.63|410.63|412.54|410.54|412.63|410.63|412.54|410.54|0
1643116380000|2022-01-25 13:13:00|412.35|410.35|413.19|411.19|413.19|411.19|412.35|410.35|0
1643116390000|2022-01-25 13:13:10|413.29|411.29|412.73|410.73|413.29|411.29|412.73|410.73|0
1643116400000|2022-01-25 13:13:20|413.1|411.1|413.48|411.48|413.67|411.67|413.1|411.1|0
1643116410000|2022-01-25 13:13:30|413.67|411.67|414.23|412.23|414.23|412.23|413.67|411.67|0
1643116420000|2022-01-25 13:13:40|414.42|412.42|414.13|412.13|414.42|412.42|414.13|412.13|0
1643116430000|2022-01-25 13:13:50|414.04|412.04|414.23|412.23|414.61|412.61|414.04|412.04|0
1643116440000|2022-01-25 13:14:00|414.61|412.61|414.42|412.42|414.61|412.61|414.23|412.23|0
1643116450000|2022-01-25 13:14:10|414.61|412.61|412.35|410.35|414.61|412.61|412.35|410.35|0
1643116460000|2022-01-25 13:14:20|412.06|410.06|412.82|410.82|412.82|410.82|411.97|409.97|0
1643116470000|2022-01-25 13:14:30|412.91|410.91|414.42|412.42|414.42|412.42|412.91|410.91|0
1643116480000|2022-01-25 13:14:40|414.23|412.23|414.7|412.7|414.7|412.7|414.23|412.23|0
1643116490000|2022-01-25 13:14:50|414.79|412.79|415.55|413.55|415.55|413.55|414.79|412.79|0
1643116500000|2022-01-25 13:15:00|415.36|413.36|415.74|413.74|415.74|413.74|415.36|413.36|0
1643116510000|2022-01-25 13:15:10|415.55|413.55|417.25|415.25|417.25|415.25|415.55|413.55|0
1643116520000|2022-01-25 13:15:20|417.44|415.44|417.62|415.62|417.62|415.62|417.25|415.25|0
1643116530000|2022-01-25 13:15:30|417.81|415.81|418.38|416.38|418.38|416.38|417.81|415.81|0
1643116540000|2022-01-25 13:15:40|418.57|416.57|418|416|418.57|416.57|418|416|0
1643116550000|2022-01-25 13:15:50|417.81|415.81|416.68|414.68|417.81|415.81|416.68|414.68|0
1643116560000|2022-01-25 13:16:00|416.96|414.96|417.25|415.25|417.25|415.25|416.96|414.96|0
1643116570000|2022-01-25 13:16:10|416.87|414.87|417.62|415.62|417.62|415.62|416.77|414.77|0
1643116580000|2022-01-25 13:16:20|417.43|415.43|417.62|415.62|417.62|415.62|417.43|415.43|0
1643116590000|2022-01-25 13:16:30|417.25|415.25|416.68|414.68|417.25|415.25|416.68|414.68|0
1643116600000|2022-01-25 13:16:40|416.87|414.87|417.06|415.06|417.06|415.06|416.87|414.87|0
1643116610000|2022-01-25 13:16:50|417.24|415.24|418.57|416.57|418.57|416.57|417.24|415.24|0
1643116620000|2022-01-25 13:17:00|418.76|416.76|419.13|417.13|419.13|417.13|418.76|416.76|0
1643116630000|2022-01-25 13:17:10|418.95|416.95|419.13|417.13|419.32|417.32|418.76|416.76|0
1643116640000|2022-01-25 13:17:20|418.95|416.95|419.51|417.51|419.51|417.51|418.95|416.95|0
1643116650000|2022-01-25 13:17:30|419.7|417.7|419.51|417.51|419.89|417.89|419.51|417.51|0
1643116660000|2022-01-25 13:17:40|419.7|417.7|420.08|418.08|420.27|418.27|419.7|417.7|0
1643116670000|2022-01-25 13:17:50|420.27|418.27|420.08|418.08|420.27|418.27|420.08|418.08|0
1643116680000|2022-01-25 13:18:00|420.27|418.27|420.08|418.08|420.46|418.46|420.08|418.08|0
1643116690000|2022-01-25 13:18:10|419.13|417.13|419.13|417.13|419.13|417.13|419.13|417.13|0
1643116700000|2022-01-25 13:18:20|419.7|417.7|419.32|417.32|419.7|417.7|419.32|417.32|0
1643116710000|2022-01-25 13:18:30|419.13|417.13|419.51|417.51|419.89|417.89|419.13|417.13|0
1643116720000|2022-01-25 13:18:40|419.7|417.7|419.7|417.7|419.7|417.7|419.7|417.7|0
1643116730000|2022-01-25 13:18:50|419.41|417.41|418.94|416.94|419.51|417.51|418.94|416.94|0
1643116740000|2022-01-25 13:19:00|418.75|416.75|418.38|416.38|418.75|416.75|418.38|416.38|0
1643116750000|2022-01-25 13:19:10|418.75|416.75|418.94|416.94|419.51|417.51|418.75|416.75|0
1643116760000|2022-01-25 13:19:20|419.13|417.13|418.94|416.94|419.13|417.13|418.94|416.94|0
1643116770000|2022-01-25 13:19:30|418.75|416.75|419.7|417.7|419.7|417.7|418.75|416.75|0
1643116780000|2022-01-25 13:19:40|420.08|418.08|421.4|419.4|421.4|419.4|420.08|418.08|0
1643116790000|2022-01-25 13:19:50|422.35|420.35|422.16|420.16|422.35|420.35|422.16|420.16|0
1643116800000|2022-01-25 13:20:00|421.21|419.21|421.59|419.59|421.59|419.59|420.65|418.65|0
1643116810000|2022-01-25 13:20:10|421.78|419.78|422.35|420.35|422.35|420.35|421.78|419.78|0
1643116820000|2022-01-25 13:20:20|421.59|419.59|421.59|419.59|421.59|419.59|421.4|419.4|0
1643116830000|2022-01-25 13:20:30|421.4|419.4|421.4|419.4|421.59|419.59|421.4|419.4|0
1643116840000|2022-01-25 13:20:40|421.21|419.21|421.21|419.21|421.21|419.21|421.02|419.02|0
1643116850000|2022-01-25 13:20:50|420.83|418.83|420.55|418.55|420.83|418.83|420.46|418.46|0
1643116860000|2022-01-25 13:21:00|420.64|418.64|420.27|418.27|420.64|418.64|420.27|418.27|0
1643116870000|2022-01-25 13:21:10|420.08|418.08|419.79|417.79|420.08|418.08|419.79|417.79|0
1643116880000|2022-01-25 13:21:20|419.89|417.89|418.84|416.84|419.89|417.89|418.84|416.84|0
1643116890000|2022-01-25 13:21:30|419.13|417.13|419.51|417.51|419.51|417.51|418.94|416.94|0
1643116900000|2022-01-25 13:21:40|419.41|417.41|419.13|417.13|419.41|417.41|419.13|417.13|0
1643116910000|2022-01-25 13:21:50|419.32|417.32|419.32|417.32|419.32|417.32|418.75|416.75|0
1643116920000|2022-01-25 13:22:00|419.7|417.7|419.32|417.32|419.7|417.7|418.94|416.94|0
1643116930000|2022-01-25 13:22:10|419.89|417.89|419.7|417.7|419.89|417.89|419.7|417.7|0
1643116940000|2022-01-25 13:22:20|419.51|417.51|418.18|416.18|419.51|417.51|418.18|416.18|0
1643116950000|2022-01-25 13:22:30|417.99|415.99|418.75|416.75|418.75|416.75|417.8|415.8|0
1643116960000|2022-01-25 13:22:40|418.94|416.94|418.94|416.94|419.7|417.7|418.94|416.94|0
1643116970000|2022-01-25 13:22:50|418.75|416.75|419.13|417.13|419.13|417.13|418.37|416.37|0
1643116980000|2022-01-25 13:23:00|419.32|417.32|419.32|417.32|419.32|417.32|419.32|417.32|0
1643116990000|2022-01-25 13:23:10|420.66|418.66|421.13|419.13|421.13|419.13|420.66|418.66|0
1643117000000|2022-01-25 13:23:20|421.04|419.04|421.04|419.04|421.04|419.04|421.04|419.04|0
1643117010000|2022-01-25 13:23:30|420.85|418.85|420.85|418.85|420.85|418.85|420.85|418.85|0
1643117020000|2022-01-25 13:23:40|420.56|418.56|420.56|418.56|420.56|418.56|420.28|418.28|0
1643117030000|2022-01-25 13:23:50|420.47|418.47|419.83|417.83|420.66|418.66|419.83|417.83|0
1643117040000|2022-01-25 13:24:00|419.64|417.64|420.2|418.2|420.2|418.2|419.64|417.64|0
1643117050000|2022-01-25 13:24:10|420.29|418.29|420.39|418.39|420.58|418.58|420.29|418.29|0
1643117060000|2022-01-25 13:24:20|419.37|417.37|419.37|417.37|419.75|417.75|419.37|417.37|0
1643117070000|2022-01-25 13:24:30|419.18|417.18|419.56|417.56|419.56|417.56|419.18|417.18|0
1643117080000|2022-01-25 13:24:40|419.37|417.37|419.18|417.18|419.37|417.37|418.8|416.8|0
1643117090000|2022-01-25 13:24:50|418.99|416.99|419.18|417.18|419.18|417.18|418.99|416.99|0
1643117100000|2022-01-25 13:25:00|418.99|416.99|418.61|416.61|419.37|417.37|418.61|416.61|0
1643117110000|2022-01-25 13:25:10|418.23|416.23|417.47|415.47|418.23|416.23|417.47|415.47|0
1643117120000|2022-01-25 13:25:20|417.66|415.66|417.66|415.66|417.66|415.66|417.47|415.47|0
1643117130000|2022-01-25 13:25:30|417.85|415.85|417.38|415.38|417.85|415.85|417.38|415.38|0
1643117140000|2022-01-25 13:25:40|417.1|415.1|417.1|415.1|417.1|415.1|416.91|414.91|0
1643117150000|2022-01-25 13:25:50|417.47|415.47|417.1|415.1|417.47|415.47|417.1|415.1|0
1643117160000|2022-01-25 13:26:00|417.19|415.19|417.19|415.19|417.28|415.28|417.19|415.19|0
1643117170000|2022-01-25 13:26:10|417.28|415.28|417.47|415.47|417.56|415.56|417.28|415.28|0
1643117180000|2022-01-25 13:26:20|417.66|415.66|418.32|416.32|418.32|416.32|417.66|415.66|0
1643117190000|2022-01-25 13:26:30|418.51|416.51|417.66|415.66|418.99|416.99|417.66|415.66|0
1643117200000|2022-01-25 13:26:40|417.47|415.47|417.75|415.75|417.85|415.85|417.47|415.47|0
1643117210000|2022-01-25 13:26:50|417.85|415.85|417.66|415.66|417.94|415.94|417.66|415.66|0
1643117220000|2022-01-25 13:27:00|417.85|415.85|419.37|417.37|419.37|417.37|417.85|415.85|0
1643117230000|2022-01-25 13:27:10|419.18|417.18|419.08|417.08|419.27|417.27|419.08|417.08|0
1643117240000|2022-01-25 13:27:20|418.7|416.7|417.47|415.47|418.7|416.7|417.47|415.47|0
1643117250000|2022-01-25 13:27:30|417.09|415.09|417.09|415.09|417.09|415.09|416.9|414.9|0
1643117260000|2022-01-25 13:27:40|416.72|414.72|415.77|413.77|416.72|414.72|415.77|413.77|0
1643117270000|2022-01-25 13:27:50|415.67|413.67|413.69|411.69|415.96|413.96|413.69|411.69|0
1643117280000|2022-01-25 13:28:00|414.16|412.16|413.69|411.69|414.16|412.16|413.32|411.32|0
1643117290000|2022-01-25 13:28:10|413.13|411.13|412.75|410.75|413.13|411.13|412.75|410.75|0
1643117300000|2022-01-25 13:28:20|412.94|410.94|412.65|410.65|412.94|410.94|412.37|410.37|0
1643117310000|2022-01-25 13:28:30|412.37|410.37|412.94|410.94|412.94|410.94|412.37|410.37|0
1643117320000|2022-01-25 13:28:40|413.13|411.13|412.16|410.16|413.13|411.13|412.16|410.16|0
1643117330000|2022-01-25 13:28:50|411.98|409.98|411.41|409.41|411.98|409.98|411.41|409.41|0
1643117340000|2022-01-25 13:29:00|412.25|410.25|413.01|411.01|413.38|411.38|412.25|410.25|0
1643117350000|2022-01-25 13:29:10|413.38|411.38|413.38|411.38|413.38|411.38|413.1|411.1|0
1643117360000|2022-01-25 13:29:20|413.19|411.19|412.63|410.63|413.19|411.19|412.63|410.63|0
1643117370000|2022-01-25 13:29:30|412.44|410.44|412.82|410.82|412.82|410.82|412.44|410.44|0
1643117380000|2022-01-25 13:29:40|412.06|410.06|412.25|410.25|412.25|410.25|412.06|410.06|0
1643117390000|2022-01-25 13:29:50|412.34|410.34|411.87|409.87|412.44|410.44|411.87|409.87|0
1643117400000|2022-01-25 13:30:00|411.69|409.69|410.93|408.93|411.69|409.69|410.93|408.93|0
1643117410000|2022-01-25 13:30:10|412.53|410.53|412.63|410.63|412.72|410.72|412.53|410.53|0
1643117420000|2022-01-25 13:30:20|412.82|410.82|412.82|410.82|413|411|412.82|410.82|0
1643117430000|2022-01-25 13:30:30|412.91|410.91|412.82|410.82|413|411|412.82|410.82|0
1643117440000|2022-01-25 13:30:40|412.34|410.34|411.5|409.5|412.44|410.44|411.5|409.5|0
1643117450000|2022-01-25 13:30:50|411.69|409.69|411.12|409.12|411.69|409.69|411.12|409.12|0
1643117460000|2022-01-25 13:31:00|410.93|408.93|412.63|410.63|412.63|410.63|410.93|408.93|0
1643117470000|2022-01-25 13:31:10|412.72|410.72|412.44|410.44|412.72|410.72|412.44|410.44|0
1643117480000|2022-01-25 13:31:20|412.53|410.53|410.93|408.93|412.53|410.53|410.93|408.93|0
1643117490000|2022-01-25 13:31:30|411.21|409.21|410.65|408.65|411.21|409.21|410.56|408.56|0
1643117500000|2022-01-25 13:31:40|411.31|409.31|412.06|410.06|412.25|410.25|411.31|409.31|0
1643117510000|2022-01-25 13:31:50|411.77|409.77|412.81|410.81|413.19|411.19|411.77|409.77|0
1643117520000|2022-01-25 13:32:00|413|411|412.53|410.53|413.09|411.09|412.53|410.53|0
1643117530000|2022-01-25 13:32:10|412.62|410.62|412.81|410.81|412.81|410.81|412.62|410.62|0
1643117540000|2022-01-25 13:32:20|413|411|414.32|412.32|414.32|412.32|413|411|0
1643117550000|2022-01-25 13:32:30|414.13|412.13|414.51|412.51|414.51|412.51|414.13|412.13|0
1643117560000|2022-01-25 13:32:40|414.22|412.22|413.75|411.75|414.22|412.22|413.66|411.66|0
1643117570000|2022-01-25 13:32:50|414.89|412.89|414.7|412.7|415.26|413.26|414.7|412.7|0
1643117580000|2022-01-25 13:33:00|414.89|412.89|415.64|413.64|415.64|413.64|414.89|412.89|0
1643117590000|2022-01-25 13:33:10|415.45|413.45|415.45|413.45|415.83|413.83|415.45|413.45|0
1643117600000|2022-01-25 13:33:20|415.83|413.83|415.45|413.45|415.83|413.83|415.45|413.45|0
1643117610000|2022-01-25 13:33:30|415.83|413.83|416.21|414.21|416.21|414.21|415.64|413.64|0
1643117620000|2022-01-25 13:33:40|416.4|414.4|416.4|414.4|416.96|414.96|416.4|414.4|0
1643117630000|2022-01-25 13:33:50|416.21|414.21|416.21|414.21|416.21|414.21|415.83|413.83|0
1643117640000|2022-01-25 13:34:00|415.83|413.83|416.86|414.86|416.86|414.86|415.83|413.83|0
1643117650000|2022-01-25 13:34:10|416.58|414.58|416.21|414.21|416.77|414.77|416.21|414.21|0
1643117660000|2022-01-25 13:34:20|416.39|414.39|416.58|414.58|416.77|414.77|416.39|414.39|0
1643117670000|2022-01-25 13:34:30|416.39|414.39|416.77|414.77|416.96|414.96|416.39|414.39|0
1643117680000|2022-01-25 13:34:40|416.96|414.96|416.58|414.58|416.96|414.96|416.58|414.58|0
1643117690000|2022-01-25 13:34:50|416.39|414.39|416.39|414.39|416.39|414.39|416.39|414.39|0
1643117700000|2022-01-25 13:35:00|416.02|414.02|416.21|414.21|416.39|414.39|416.02|414.02|0
1643117710000|2022-01-25 13:35:10|416.48|414.48|416.67|414.67|416.67|414.67|416.48|414.48|0
1643117720000|2022-01-25 13:35:20|416.96|414.96|416.96|414.96|416.96|414.96|416.77|414.77|0
1643117730000|2022-01-25 13:35:30|417.72|415.72|417.91|415.91|418.1|416.1|417.72|415.72|0
1643117740000|2022-01-25 13:35:40|417.72|415.72|417.72|415.72|417.91|415.91|417.62|415.62|0
1643117750000|2022-01-25 13:35:50|417.53|415.53|417.91|415.91|417.91|415.91|417.34|415.34|0
1643117760000|2022-01-25 13:36:00|417.72|415.72|418.28|416.28|418.28|416.28|417.72|415.72|0
1643117770000|2022-01-25 13:36:10|418.47|416.47|419.04|417.04|419.23|417.23|418.47|416.47|0
1643117780000|2022-01-25 13:36:20|418.47|416.47|419.13|417.13|419.13|417.13|418.28|416.28|0
1643117790000|2022-01-25 13:36:30|418.94|416.94|419.23|417.23|419.23|417.23|418.85|416.85|0
1643117800000|2022-01-25 13:36:40|419.13|417.13|419.61|417.61|419.61|417.61|419.04|417.04|0
1643117810000|2022-01-25 13:36:50|419.42|417.42|419.23|417.23|419.61|417.61|419.13|417.13|0
1643117820000|2022-01-25 13:37:00|419.42|417.42|419.23|417.23|419.61|417.61|419.23|417.23|0
1643117830000|2022-01-25 13:37:10|419.61|417.61|419.61|417.61|419.8|417.8|419.61|417.61|0
1643117840000|2022-01-25 13:37:20|419.32|417.32|420.18|418.18|420.18|418.18|419.23|417.23|0
1643117850000|2022-01-25 13:37:30|419.99|417.99|420.56|418.56|420.56|418.56|419.99|417.99|0
1643117860000|2022-01-25 13:37:40|420.75|418.75|420.75|418.75|420.75|418.75|420.75|418.75|0
1643117870000|2022-01-25 13:37:50|420.27|418.27|419.99|417.99|420.56|418.56|419.99|417.99|0
1643117880000|2022-01-25 13:38:00|420.27|418.27|420.08|418.08|420.27|418.27|419.99|417.99|0
1643117890000|2022-01-25 13:38:10|419.99|417.99|418.28|416.28|419.99|417.99|418.28|416.28|0
1643117900000|2022-01-25 13:38:20|418.47|416.47|418.37|416.37|418.47|416.47|418.37|416.37|0
1643117910000|2022-01-25 13:38:30|418.09|416.09|418.47|416.47|418.56|416.56|418.09|416.09|0
1643117920000|2022-01-25 13:38:40|418.28|416.28|417.71|415.71|418.28|416.28|417.62|415.62|0
1643117930000|2022-01-25 13:38:50|418.18|416.18|418.28|416.28|418.47|416.47|418.18|416.18|0
1643117940000|2022-01-25 13:39:00|418.56|416.56|419.61|417.61|419.8|417.8|418.56|416.56|0
1643117950000|2022-01-25 13:39:10|419.99|417.99|419.89|417.89|419.99|417.99|419.8|417.8|0
1643117960000|2022-01-25 13:39:20|419.8|417.8|419.42|417.42|419.8|417.8|419.42|417.42|0
1643117970000|2022-01-25 13:39:30|419.32|417.32|419.23|417.23|419.42|417.42|419.04|417.04|0
1643117980000|2022-01-25 13:39:40|418.85|416.85|418.85|416.85|418.85|416.85|418.85|416.85|0
1643117990000|2022-01-25 13:39:50|419.13|417.13|418.66|416.66|419.13|417.13|418.47|416.47|0
1643118000000|2022-01-25 13:40:00|418.85|416.85|417.14|415.14|418.85|416.85|417.14|415.14|0
1643118010000|2022-01-25 13:40:10|417.52|415.52|418.28|416.28|418.28|416.28|417.52|415.52|0
1643118020000|2022-01-25 13:40:20|417.9|415.9|417.33|415.33|417.9|415.9|417.33|415.33|0
1643118030000|2022-01-25 13:40:30|416.77|414.77|416.86|414.86|417.33|415.33|416.77|414.77|0
1643118040000|2022-01-25 13:40:40|416.95|414.95|416.95|414.95|417.14|415.14|416.95|414.95|0
1643118050000|2022-01-25 13:40:50|417.14|415.14|417.33|415.33|417.33|415.33|416.95|414.95|0
1643118060000|2022-01-25 13:41:00|417.52|415.52|418.09|416.09|418.28|416.28|417.52|415.52|0
1643118070000|2022-01-25 13:41:10|417.9|415.9|417.71|415.71|418.09|416.09|417.71|415.71|0
1643118080000|2022-01-25 13:41:20|417.9|415.9|418.75|416.75|418.75|416.75|417.9|415.9|0
1643118090000|2022-01-25 13:41:30|418.85|416.85|419.04|417.04|419.04|417.04|418.66|416.66|0
1643118100000|2022-01-25 13:41:40|419.23|417.23|418.47|416.47|419.23|417.23|418.47|416.47|0
1643118110000|2022-01-25 13:41:50|419.04|417.04|419.7|417.7|419.7|417.7|418.85|416.85|0
1643118120000|2022-01-25 13:42:00|419.79|417.79|420.17|418.17|420.17|418.17|419.79|417.79|0
1643118130000|2022-01-25 13:42:10|420.36|418.36|420.55|418.55|420.74|418.74|420.36|418.36|0
1643118140000|2022-01-25 13:42:20|420.74|418.74|420.93|418.93|421.12|419.12|420.74|418.74|0
1643118150000|2022-01-25 13:42:30|421.12|419.12|421.12|419.12|421.31|419.31|421.12|419.12|0
1643118160000|2022-01-25 13:42:40|421.5|419.5|421.5|419.5|421.5|419.5|421.31|419.31|0
1643118170000|2022-01-25 13:42:50|421.31|419.31|421.5|419.5|421.5|419.5|421.31|419.31|0
1643118180000|2022-01-25 13:43:00|421.31|419.31|420.36|418.36|421.31|419.31|420.36|418.36|0
1643118190000|2022-01-25 13:43:10|420.55|418.55|421.5|419.5|421.5|419.5|420.55|418.55|0
1643118200000|2022-01-25 13:43:20|421.31|419.31|421.12|419.12|421.31|419.31|421.12|419.12|0
1643118210000|2022-01-25 13:43:30|420.93|418.93|419.79|417.79|420.93|418.93|419.6|417.6|0
1643118220000|2022-01-25 13:43:40|420.74|418.74|421.02|419.02|421.02|419.02|420.36|418.36|0
1643118230000|2022-01-25 13:43:50|420.55|418.55|421.12|419.12|421.12|419.12|420.55|418.55|0
1643118240000|2022-01-25 13:44:00|420.36|418.36|420.74|418.74|420.74|418.74|420.17|418.17|0
1643118250000|2022-01-25 13:44:10|421.02|419.02|421.31|419.31|421.31|419.31|420.93|418.93|0
1643118260000|2022-01-25 13:44:20|421.12|419.12|421.5|419.5|421.5|419.5|421.12|419.12|0
1643118270000|2022-01-25 13:44:30|421.88|419.88|421.31|419.31|421.88|419.88|421.31|419.31|0
1643118280000|2022-01-25 13:44:40|421.5|419.5|420.36|418.36|421.5|419.5|420.36|418.36|0
1643118290000|2022-01-25 13:44:50|420.17|418.17|420.93|418.93|420.93|418.93|420.17|418.17|0
1643118300000|2022-01-25 13:45:00|420.74|418.74|420.64|418.64|420.74|418.74|420.45|418.45|0
1643118310000|2022-01-25 13:45:10|421.5|419.5|421.12|419.12|421.88|419.88|421.12|419.12|0
1643118320000|2022-01-25 13:45:20|420.74|418.74|420.93|418.93|421.12|419.12|420.74|418.74|0
1643118330000|2022-01-25 13:45:30|420.74|418.74|419.41|417.41|420.74|418.74|419.41|417.41|0
1643118340000|2022-01-25 13:45:40|419.5|417.5|420.07|418.07|420.07|418.07|419.5|417.5|0
1643118350000|2022-01-25 13:45:50|419.88|417.88|420.64|418.64|420.74|418.74|419.88|417.88|0
1643118360000|2022-01-25 13:46:00|420.45|418.45|419.98|417.98|420.45|418.45|419.98|417.98|0
1643118370000|2022-01-25 13:46:10|420.17|418.17|420.07|418.07|420.17|418.17|419.79|417.79|0
1643118380000|2022-01-25 13:46:20|420.17|418.17|419.22|417.22|420.17|418.17|419.22|417.22|0
1643118390000|2022-01-25 13:46:30|419.31|417.31|419.79|417.79|419.98|417.98|419.31|417.31|0
1643118400000|2022-01-25 13:46:40|419.69|417.69|420.36|418.36|420.36|418.36|419.69|417.69|0
1643118410000|2022-01-25 13:46:50|419.98|417.98|419.98|417.98|420.17|418.17|419.79|417.79|0
1643118420000|2022-01-25 13:47:00|419.69|417.69|419.79|417.79|419.98|417.98|419.69|417.69|0
1643118430000|2022-01-25 13:47:10|419.6|417.6|419.6|417.6|419.79|417.79|419.6|417.6|0
1643118440000|2022-01-25 13:47:20|419.79|417.79|419.6|417.6|419.79|417.79|419.6|417.6|0
1643118450000|2022-01-25 13:47:30|419.79|417.79|419.41|417.41|419.98|417.98|419.41|417.41|0
1643118460000|2022-01-25 13:47:40|419.22|417.22|419.22|417.22|419.41|417.41|419.22|417.22|0
1643118470000|2022-01-25 13:47:50|419.03|417.03|418.27|416.27|419.03|417.03|418.27|416.27|0
1643118480000|2022-01-25 13:48:00|418.46|416.46|419.03|417.03|419.03|417.03|418.46|416.46|0
1643118490000|2022-01-25 13:48:10|418.93|416.93|418.74|416.74|419.03|417.03|418.65|416.65|0
1643118500000|2022-01-25 13:48:20|419.22|417.22|419.22|417.22|419.22|417.22|419.12|417.12|0
1643118510000|2022-01-25 13:48:30|418.65|416.65|419.6|417.6|419.6|417.6|418.65|416.65|0
1643118520000|2022-01-25 13:48:40|419.41|417.41|418.74|416.74|419.41|417.41|418.55|416.55|0
1643118530000|2022-01-25 13:48:50|418.65|416.65|418.46|416.46|418.65|416.65|418.46|416.46|0
1643118540000|2022-01-25 13:49:00|418.27|416.27|418.84|416.84|419.03|417.03|418.27|416.27|0
1643118550000|2022-01-25 13:49:10|418.46|416.46|418.74|416.74|418.74|416.74|418.27|416.27|0
1643118560000|2022-01-25 13:49:20|419.03|417.03|419.03|417.03|419.22|417.22|418.84|416.84|0
1643118570000|2022-01-25 13:49:30|419.12|417.12|419.22|417.22|419.22|417.22|419.03|417.03|0
1643118580000|2022-01-25 13:49:40|419.41|417.41|419.22|417.22|419.41|417.41|418.84|416.84|0
1643118590000|2022-01-25 13:49:50|419.03|417.03|419.22|417.22|419.22|417.22|418.84|416.84|0
1643118600000|2022-01-25 13:50:00|419.41|417.41|417.41|415.41|419.41|417.41|417.41|415.41|0
1643118610000|2022-01-25 13:50:10|417.32|415.32|417.51|415.51|417.89|415.89|417.32|415.32|0
1643118620000|2022-01-25 13:50:20|417.32|415.32|417.32|415.32|417.32|415.32|416.57|414.57|0
1643118630000|2022-01-25 13:50:30|418.46|416.46|419.12|417.12|419.12|417.12|418.46|416.46|0
1643118640000|2022-01-25 13:50:40|419.5|417.5|420.16|418.16|420.35|418.35|419.5|417.5|0
1643118650000|2022-01-25 13:50:50|419.97|417.97|419.21|417.21|419.97|417.97|419.21|417.21|0
1643118660000|2022-01-25 13:51:00|419.4|417.4|420.16|418.16|420.16|418.16|419.4|417.4|0
1643118670000|2022-01-25 13:51:10|420.54|418.54|420.73|418.73|420.73|418.73|420.54|418.54|0
1643118680000|2022-01-25 13:51:20|420.54|418.54|420.54|418.54|420.54|418.54|420.54|418.54|0
1643118690000|2022-01-25 13:51:30|420.16|418.16|420.73|418.73|420.73|418.73|420.16|418.16|0
1643118700000|2022-01-25 13:51:40|420.54|418.54|420.54|418.54|420.73|418.73|420.54|418.54|0
1643118710000|2022-01-25 13:51:50|420.35|418.35|420.35|418.35|420.35|418.35|419.97|417.97|0
1643118720000|2022-01-25 13:52:00|421.5|419.5|420.86|418.86|421.5|419.5|420.86|418.86|0
1643118730000|2022-01-25 13:52:10|421.14|419.14|420.32|418.32|421.14|419.14|420.32|418.32|0
1643118740000|2022-01-25 13:52:20|420.13|418.13|419.18|417.18|420.13|418.13|419.08|417.08|0
1643118750000|2022-01-25 13:52:30|418.61|416.61|418.23|416.23|418.61|416.61|418.04|416.04|0
1643118760000|2022-01-25 13:52:40|418.99|416.99|418.23|416.23|418.99|416.99|418.23|416.23|0
1643118770000|2022-01-25 13:52:50|418.61|416.61|418.42|416.42|418.61|416.61|418.42|416.42|0
1643118780000|2022-01-25 13:53:00|418.61|416.61|418.23|416.23|418.61|416.61|418.23|416.23|0
1643118790000|2022-01-25 13:53:10|418.32|416.32|418.23|416.23|418.61|416.61|418.23|416.23|0
1643118800000|2022-01-25 13:53:20|418.42|416.42|418.51|416.51|418.51|416.51|418.42|416.42|0
1643118810000|2022-01-25 13:53:30|417.66|415.66|416.9|414.9|417.66|415.66|416.9|414.9|0
1643118820000|2022-01-25 13:53:40|416.33|414.33|416.9|414.9|416.9|414.9|416.33|414.33|0
1643118830000|2022-01-25 13:53:50|416.52|414.52|416.33|414.33|416.9|414.9|416.33|414.33|0
1643118840000|2022-01-25 13:54:00|416.42|414.42|416.9|414.9|416.9|414.9|416.42|414.42|0
1643118850000|2022-01-25 13:54:10|418.79|416.79|418.79|416.79|418.79|416.79|418.79|416.79|0
1643118860000|2022-01-25 13:54:20|418.51|416.51|418.51|416.51|418.51|416.51|418.51|416.51|0
1643118870000|2022-01-25 13:54:30|419.17|417.17|418.98|416.98|419.17|417.17|418.79|416.79|0
1643118880000|2022-01-25 13:54:40|418.6|416.6|418.6|416.6|418.79|416.79|418.6|416.6|0
1643118890000|2022-01-25 13:54:50|418.79|416.79|418.98|416.98|418.98|416.98|418.79|416.79|0
1643118900000|2022-01-25 13:55:00|419.36|417.36|418.98|416.98|419.36|417.36|418.98|416.98|0
1643118910000|2022-01-25 13:55:10|419.07|417.07|418.31|416.31|419.07|417.07|417.84|415.84|0
1643118920000|2022-01-25 13:55:20|418.22|416.22|418.5|416.5|418.5|416.5|418.22|416.22|0
1643118930000|2022-01-25 13:55:30|418.79|416.79|418.03|416.03|418.79|416.79|417.65|415.65|0
1643118940000|2022-01-25 13:55:40|417.65|415.65|418.22|416.22|418.6|416.6|417.46|415.46|0
1643118950000|2022-01-25 13:55:50|418.79|416.79|419.07|417.07|419.07|417.07|418.79|416.79|0
1643118960000|2022-01-25 13:56:00|419.17|417.17|419.55|417.55|419.55|417.55|419.17|417.17|0
1643118970000|2022-01-25 13:56:10|419.36|417.36|419.36|417.36|419.36|417.36|419.36|417.36|0
1643118980000|2022-01-25 13:56:20|419.55|417.55|419.74|417.74|419.74|417.74|419.55|417.55|0
1643118990000|2022-01-25 13:56:30|419.93|417.93|419.93|417.93|419.93|417.93|419.93|417.93|0
1643119000000|2022-01-25 13:56:40|420.12|418.12|420.31|418.31|420.31|418.31|420.12|418.12|0
1643119010000|2022-01-25 13:56:50|420.5|418.5|420.69|418.69|420.69|418.69|420.5|418.5|0
1643119020000|2022-01-25 13:57:00|420.5|418.5|420.5|418.5|420.59|418.59|420.5|418.5|0
1643119030000|2022-01-25 13:57:10|420.69|418.69|420.69|418.69|420.88|418.88|420.69|418.69|0
1643119040000|2022-01-25 13:57:20|420.5|418.5|420.5|418.5|420.5|418.5|420.5|418.5|0
1643119050000|2022-01-25 13:57:30|420.69|418.69|420.5|418.5|420.88|418.88|420.5|418.5|0
1643119060000|2022-01-25 13:57:40|420.69|418.69|420.5|418.5|420.88|418.88|420.5|418.5|0
1643119070000|2022-01-25 13:57:50|420.59|418.59|420.5|418.5|420.69|418.69|420.5|418.5|0
1643119080000|2022-01-25 13:58:00|420.69|418.69|422.21|420.21|422.21|420.21|420.69|418.69|0
1643119090000|2022-01-25 13:58:10|422.4|420.4|422.79|420.79|422.79|420.79|422.4|420.4|0
1643119100000|2022-01-25 13:58:20|423.17|421.17|422.4|420.4|423.17|421.17|422.4|420.4|0
1643119110000|2022-01-25 13:58:30|421.64|419.64|422.21|420.21|422.21|420.21|421.64|419.64|0
1643119120000|2022-01-25 13:58:40|421.83|419.83|422.02|420.02|422.02|420.02|421.64|419.64|0
1643119130000|2022-01-25 13:58:50|422.21|420.21|421.64|419.64|422.21|420.21|421.64|419.64|0
1643119140000|2022-01-25 13:59:00|421.83|419.83|422.59|420.59|422.59|420.59|421.83|419.83|0
1643119150000|2022-01-25 13:59:10|422.4|420.4|422.4|420.4|422.4|420.4|422.21|420.21|0
1643119160000|2022-01-25 13:59:20|422.3|420.3|422.21|420.21|422.4|420.4|422.02|420.02|0
1643119170000|2022-01-25 13:59:30|422.4|420.4|422.59|420.59|422.59|420.59|422.4|420.4|0
1643119180000|2022-01-25 13:59:40|422.78|420.78|422.59|420.59|422.97|420.97|422.59|420.59|0
1643119190000|2022-01-25 13:59:50|422.4|420.4|421.64|419.64|422.4|420.4|421.64|419.64|0
1643119200000|2022-01-25 14:00:00|421.07|419.07|418.6|416.6|421.07|419.07|418.6|416.6|0
1643119210000|2022-01-25 14:00:10|419.55|417.55|421.07|419.07|421.07|419.07|419.55|417.55|0
1643119220000|2022-01-25 14:00:20|420.88|418.88|420.88|418.88|420.88|418.88|420.12|418.12|0
1643119230000|2022-01-25 14:00:30|421.07|419.07|420.5|418.5|421.07|419.07|420.5|418.5|0
1643119240000|2022-01-25 14:00:40|420.88|418.88|420.59|418.59|420.88|418.88|420.59|418.59|0
1643119250000|2022-01-25 14:00:50|420.5|418.5|420.31|418.31|420.69|418.69|420.31|418.31|0
1643119260000|2022-01-25 14:01:00|419.93|417.93|419.93|417.93|419.93|417.93|419.55|417.55|0
1643119270000|2022-01-25 14:01:10|419.36|417.36|419.55|417.55|419.55|417.55|419.36|417.36|0
1643119280000|2022-01-25 14:01:20|419.74|417.74|419.93|417.93|420.12|418.12|419.74|417.74|0
1643119290000|2022-01-25 14:01:30|419.17|417.17|418.03|416.03|419.17|417.17|418.03|416.03|0
1643119300000|2022-01-25 14:01:40|417.84|415.84|418.22|416.22|418.22|416.22|417.84|415.84|0
1643119310000|2022-01-25 14:01:50|417.84|415.84|417.84|415.84|417.84|415.84|417.46|415.46|0
1643119320000|2022-01-25 14:02:00|417.46|415.46|417.46|415.46|417.46|415.46|417.27|415.27|0
1643119330000|2022-01-25 14:02:10|417.27|415.27|417.46|415.46|417.65|415.65|417.27|415.27|0
1643119340000|2022-01-25 14:02:20|418.22|416.22|418.41|416.41|418.41|416.41|418.22|416.22|0
1643119350000|2022-01-25 14:02:30|418.79|416.79|418.78|416.78|418.79|416.79|418.69|416.69|0
1643119360000|2022-01-25 14:02:40|418.88|416.88|419.07|417.07|419.07|417.07|418.78|416.78|0
1643119370000|2022-01-25 14:02:50|418.97|416.97|419.83|417.83|419.83|417.83|418.97|416.97|0
1643119380000|2022-01-25 14:03:00|419.92|417.92|420.49|418.49|420.49|418.49|419.92|417.92|0
1643119390000|2022-01-25 14:03:10|420.88|418.88|420.68|418.68|420.88|418.88|420.68|418.68|0
1643119400000|2022-01-25 14:03:20|420.3|418.3|420.87|418.87|420.87|418.87|420.3|418.3|0
1643119410000|2022-01-25 14:03:30|421.26|419.26|421.35|419.35|421.35|419.35|421.07|419.07|0
1643119420000|2022-01-25 14:03:40|421.26|419.26|421.45|419.45|421.45|419.45|421.06|419.06|0
1643119430000|2022-01-25 14:03:50|421.26|419.26|421.06|419.06|421.26|419.26|420.87|418.87|0
1643119440000|2022-01-25 14:04:00|421.25|419.25|422.02|420.02|422.02|420.02|421.25|419.25|0
1643119450000|2022-01-25 14:04:10|421.83|419.83|421.83|419.83|421.83|419.83|421.83|419.83|0
1643119460000|2022-01-25 14:04:20|422.02|420.02|421.64|419.64|422.02|420.02|421.64|419.64|0
1643119470000|2022-01-25 14:04:30|421.44|419.44|421.83|419.83|421.83|419.83|421.25|419.25|0
1643119480000|2022-01-25 14:04:40|422.02|420.02|421.63|419.63|422.02|420.02|421.63|419.63|0
1643119500000|2022-01-25 14:05:00|421.83|419.83|422.02|420.02|422.02|420.02|421.82|419.82|0
1643119510000|2022-01-25 14:05:10|421.82|419.82|420.87|418.87|421.82|419.82|420.87|418.87|0
1643119520000|2022-01-25 14:05:20|420.58|418.58|420.49|418.49|420.58|418.58|420.49|418.49|0
1643119530000|2022-01-25 14:05:30|420.77|418.77|422.01|420.01|422.4|420.4|420.77|418.77|0
1643119540000|2022-01-25 14:05:40|422.4|420.4|422.21|420.21|422.59|420.59|422.21|420.21|0
1643119550000|2022-01-25 14:05:50|422.4|420.4|422.97|420.97|422.97|420.97|422.4|420.4|0
1643119560000|2022-01-25 14:06:00|423.16|421.16|422.97|420.97|423.16|421.16|422.97|420.97|0
1643119570000|2022-01-25 14:06:10|422.4|420.4|421.53|419.53|422.4|420.4|421.53|419.53|0
1643119580000|2022-01-25 14:06:20|421.25|419.25|421.15|419.15|421.72|419.72|421.15|419.15|0
1643119590000|2022-01-25 14:06:30|421.06|419.06|420.3|418.3|421.06|419.06|420.3|418.3|0
1643119600000|2022-01-25 14:06:40|420.11|418.11|420.68|418.68|420.68|418.68|420.11|418.11|0
1643119610000|2022-01-25 14:06:50|420.49|418.49|420.87|418.87|420.87|418.87|420.49|418.49|0
1643119620000|2022-01-25 14:07:00|421.06|419.06|420.96|418.96|421.25|419.25|420.96|418.96|0
1643119630000|2022-01-25 14:07:10|420.68|418.68|420.39|418.39|420.68|418.68|420.3|418.3|0
1643119640000|2022-01-25 14:07:20|420.3|418.3|419.92|417.92|420.3|418.3|419.92|417.92|0
1643119650000|2022-01-25 14:07:30|420.11|418.11|421.06|419.06|421.06|419.06|420.11|418.11|0
1643119660000|2022-01-25 14:07:40|420.68|418.68|420.68|418.68|420.68|418.68|420.49|418.49|0
1643119670000|2022-01-25 14:07:50|421.44|419.44|421.82|419.82|421.82|419.82|421.44|419.44|0
1643119680000|2022-01-25 14:08:00|421.63|419.63|421.06|419.06|421.63|419.63|420.87|418.87|0
1643119690000|2022-01-25 14:08:10|420.96|418.96|421.06|419.06|421.06|419.06|420.96|418.96|0
1643119700000|2022-01-25 14:08:20|420.87|418.87|421.25|419.25|421.25|419.25|420.87|418.87|0
1643119710000|2022-01-25 14:08:30|421.06|419.06|421.63|419.63|421.82|419.82|421.06|419.06|0
1643119720000|2022-01-25 14:08:40|421.06|419.06|419.92|417.92|421.06|419.06|419.92|417.92|0
1643119730000|2022-01-25 14:08:50|419.35|417.35|418.87|416.87|419.54|417.54|418.87|416.87|0
1643119740000|2022-01-25 14:09:00|419.16|417.16|420.11|418.11|420.11|418.11|419.16|417.16|0
1643119750000|2022-01-25 14:09:10|420.3|418.3|420.3|418.3|420.39|418.39|420.3|418.3|0
1643119760000|2022-01-25 14:09:20|420.49|418.49|420.2|418.2|420.49|418.49|420.11|418.11|0
1643119770000|2022-01-25 14:09:30|420.11|418.11|421.25|419.25|421.25|419.25|420.11|418.11|0
1643119780000|2022-01-25 14:09:40|421.06|419.06|421.06|419.06|421.06|419.06|420.96|418.96|0
1643119790000|2022-01-25 14:09:50|421.44|419.44|421.63|419.63|421.63|419.63|421.44|419.44|0
1643119800000|2022-01-25 14:10:00|422.01|420.01|421.91|419.91|422.2|420.2|421.91|419.91|0
1643119810000|2022-01-25 14:10:10|422.01|420.01|422.01|420.01|422.2|420.2|422.01|420.01|0
1643119820000|2022-01-25 14:10:20|422.2|420.2|421.53|419.53|422.2|420.2|421.53|419.53|0
1643119830000|2022-01-25 14:10:30|422.2|420.2|421.82|419.82|422.2|420.2|421.82|419.82|0
1643119840000|2022-01-25 14:10:40|421.72|419.72|421.44|419.44|421.82|419.82|421.44|419.44|0
1643119850000|2022-01-25 14:10:50|421.63|419.63|421.44|419.44|421.72|419.72|421.44|419.44|0
1643119860000|2022-01-25 14:11:00|421.82|419.82|421.53|419.53|422.01|420.01|421.44|419.44|0
1643119870000|2022-01-25 14:11:10|421.25|419.25|420.49|418.49|421.25|419.25|420.49|418.49|0
1643119880000|2022-01-25 14:11:20|420.3|418.3|419.82|417.82|420.3|418.3|419.82|417.82|0
1643119890000|2022-01-25 14:11:30|419.91|417.91|419.91|417.91|420.1|418.1|419.91|417.91|0
1643119900000|2022-01-25 14:11:40|420.1|418.1|419.72|417.72|420.1|418.1|419.34|417.34|0
1643119910000|2022-01-25 14:11:50|419.15|417.15|419.15|417.15|419.15|417.15|419.06|417.06|0
1643119920000|2022-01-25 14:12:00|419.72|417.72|419.82|417.82|420.01|418.01|419.72|417.72|0
1643119930000|2022-01-25 14:12:10|419.72|417.72|420.48|418.48|420.48|418.48|419.72|417.72|0
1643119940000|2022-01-25 14:12:20|420.2|418.2|420.48|418.48|420.48|418.48|420.2|418.2|0
1643119950000|2022-01-25 14:12:30|420.67|418.67|420.67|418.67|420.77|418.77|420.67|418.67|0
1643119960000|2022-01-25 14:12:40|420.58|418.58|421.05|419.05|421.05|419.05|420.58|418.58|0
1643119970000|2022-01-25 14:12:50|420.67|418.67|420.38|418.38|420.67|418.67|420.38|418.38|0
1643119980000|2022-01-25 14:13:00|420.1|418.1|420.29|418.29|420.48|418.48|420.1|418.1|0
1643119990000|2022-01-25 14:13:10|419.91|417.91|419.91|417.91|419.91|417.91|419.81|417.81|0
1643120000000|2022-01-25 14:13:20|420|418|420.1|418.1|420.1|418.1|419.72|417.72|0
1643120010000|2022-01-25 14:13:30|420.48|418.48|419.34|417.34|420.48|418.48|419.15|417.15|0
1643120020000|2022-01-25 14:13:40|419.43|417.43|418.2|416.2|419.72|417.72|418.2|416.2|0
1643120030000|2022-01-25 14:13:50|418.01|416.01|418.01|416.01|418.39|416.39|418.01|416.01|0
1643120040000|2022-01-25 14:14:00|418.39|416.39|418.86|416.86|418.86|416.86|418.2|416.2|0
1643120050000|2022-01-25 14:14:10|418.77|416.77|418.67|416.67|418.96|416.96|418.67|416.67|0
1643120060000|2022-01-25 14:14:20|418.01|416.01|418.2|416.2|418.2|416.2|417.44|415.44|0
1643120070000|2022-01-25 14:14:30|418.58|416.58|419.15|417.15|419.15|417.15|418.58|416.58|0
1643120080000|2022-01-25 14:14:40|419.24|417.24|419.34|417.34|419.34|417.34|419.24|417.24|0
1643120090000|2022-01-25 14:14:50|419.15|417.15|418.96|416.96|419.15|417.15|418.96|416.96|0
1643120100000|2022-01-25 14:15:00|419.15|417.15|419.53|417.53|419.72|417.72|419.15|417.15|0
1643120110000|2022-01-25 14:15:10|418.58|416.58|418.1|416.1|418.58|416.58|418.1|416.1|0
1643120120000|2022-01-25 14:15:20|418.2|416.2|418.77|416.77|418.77|416.77|418.2|416.2|0
1643120130000|2022-01-25 14:15:30|418.58|416.58|419.05|417.05|419.05|417.05|418.58|416.58|0
1643120140000|2022-01-25 14:15:40|419.15|417.15|418.96|416.96|419.15|417.15|418.96|416.96|0
1643120150000|2022-01-25 14:15:50|418.39|416.39|418.77|416.77|418.77|416.77|418.39|416.39|0
1643120160000|2022-01-25 14:16:00|418.96|416.96|418.58|416.58|418.96|416.96|418.58|416.58|0
1643120170000|2022-01-25 14:16:10|418.39|416.39|419.34|417.34|419.34|417.34|418.39|416.39|0
1643120180000|2022-01-25 14:16:20|419.53|417.53|418.96|416.96|419.53|417.53|418.96|416.96|0
1643120190000|2022-01-25 14:16:30|419.15|417.15|418.77|416.77|419.34|417.34|418.77|416.77|0
1643120200000|2022-01-25 14:16:40|418.58|416.58|418.39|416.39|418.58|416.58|418.01|416.01|0
1643120210000|2022-01-25 14:16:50|418.77|416.77|418.1|416.1|418.86|416.86|418.1|416.1|0
1643120220000|2022-01-25 14:17:00|418.58|416.58|419.53|417.53|419.53|417.53|418.58|416.58|0
1643120230000|2022-01-25 14:17:10|419.72|417.72|419.91|417.91|419.91|417.91|419.34|417.34|0
1643120240000|2022-01-25 14:17:20|419.53|417.53|419.43|417.43|419.72|417.72|419.43|417.43|0
1643120250000|2022-01-25 14:17:30|419.72|417.72|420.29|418.29|420.29|418.29|419.72|417.72|0
1643120260000|2022-01-25 14:17:40|420.95|418.95|421.33|419.33|421.43|419.43|420.86|418.86|0
1643120270000|2022-01-25 14:17:50|421.05|419.05|420.86|418.86|421.05|419.05|420.67|418.67|0
1643120280000|2022-01-25 14:18:00|421.24|419.24|421.62|419.62|421.62|419.62|421.24|419.24|0
1643120290000|2022-01-25 14:18:10|421.24|419.24|421.43|419.43|421.43|419.43|421.24|419.24|0
1643120300000|2022-01-25 14:18:20|421.81|419.81|421.81|419.81|421.81|419.81|421.81|419.81|0
1643120310000|2022-01-25 14:18:30|422.38|420.38|422.57|420.57|422.76|420.76|422.38|420.38|0
1643120320000|2022-01-25 14:18:40|422.95|420.95|422.76|420.76|422.95|420.95|422.76|420.76|0
1643120330000|2022-01-25 14:18:50|422.95|420.95|423.14|421.14|423.14|421.14|422.76|420.76|0
1643120340000|2022-01-25 14:19:00|423.33|421.33|423.14|421.14|423.33|421.33|423.14|421.14|0
1643120350000|2022-01-25 14:19:10|422.95|420.95|423.14|421.14|423.33|421.33|422.95|420.95|0
1643120360000|2022-01-25 14:19:20|423.52|421.52|423.33|421.33|423.52|421.52|423.33|421.33|0
1643120370000|2022-01-25 14:19:30|423.14|421.14|423.14|421.14|423.14|421.14|423.14|421.14|0
1643120380000|2022-01-25 14:19:40|422.76|420.76|422.76|420.76|423.52|421.52|422.76|420.76|0
1643120390000|2022-01-25 14:19:50|422.57|420.57|423.14|421.14|423.14|421.14|422.57|420.57|0
1643120400000|2022-01-25 14:20:00|423.33|421.33|422.95|420.95|423.33|421.33|422.95|420.95|0
1643120410000|2022-01-25 14:20:10|422.57|420.57|423.33|421.33|423.33|421.33|422.38|420.38|0
1643120420000|2022-01-25 14:20:20|422.95|420.95|422.66|420.66|422.95|420.95|422.66|420.66|0
1643120430000|2022-01-25 14:20:30|422.85|420.85|422.57|420.57|423.04|421.04|422.57|420.57|0
1643120440000|2022-01-25 14:20:40|422.47|420.47|422.95|420.95|422.95|420.95|422.47|420.47|0
1643120450000|2022-01-25 14:20:50|422.38|420.38|422.76|420.76|422.76|420.76|422.38|420.38|0
1643120460000|2022-01-25 14:21:00|422.95|420.95|423.33|421.33|423.33|421.33|422.57|420.57|0
1643120470000|2022-01-25 14:21:10|423.42|421.42|423.9|421.9|423.9|421.9|423.42|421.42|0
1643120480000|2022-01-25 14:21:20|424.09|422.09|424.09|422.09|424.09|422.09|423.9|421.9|0
1643120490000|2022-01-25 14:21:30|423.9|421.9|423.52|421.52|423.9|421.9|423.52|421.52|0
1643120500000|2022-01-25 14:21:40|423.33|421.33|423.71|421.71|423.71|421.71|423.33|421.33|0
1643120510000|2022-01-25 14:21:50|423.9|421.9|423.99|421.99|424.09|422.09|423.9|421.9|0
1643120520000|2022-01-25 14:22:00|423.8|421.8|423.99|421.99|423.99|421.99|423.8|421.8|0
1643120530000|2022-01-25 14:22:10|423.9|421.9|423.71|421.71|423.9|421.9|423.71|421.71|0
1643120540000|2022-01-25 14:22:20|423.9|421.9|423.99|421.99|423.99|421.99|423.71|421.71|0
1643120550000|2022-01-25 14:22:30|423.8|421.8|423.9|421.9|423.9|421.9|423.8|421.8|0
1643120560000|2022-01-25 14:22:40|423.71|421.71|423.04|421.04|423.71|421.71|423.04|421.04|0
1643120570000|2022-01-25 14:22:50|423.52|421.52|423.8|421.8|423.9|421.9|423.52|421.52|0
1643120580000|2022-01-25 14:23:00|423.9|421.9|423.14|421.14|423.9|421.9|423.14|421.14|0
1643120590000|2022-01-25 14:23:10|422.95|420.95|422.47|420.47|422.95|420.95|422.47|420.47|0
1643120600000|2022-01-25 14:23:20|422.57|420.57|422.38|420.38|422.57|420.57|422.38|420.38|0
1643120610000|2022-01-25 14:23:30|422.28|420.28|422.38|420.38|422.57|420.57|422.28|420.28|0
1643120620000|2022-01-25 14:23:40|421.8|419.8|421.42|419.42|421.8|419.8|421.23|419.23|0
1643120630000|2022-01-25 14:23:50|421.51|419.51|421.61|419.61|421.8|419.8|421.42|419.42|0
1643120640000|2022-01-25 14:24:00|421.42|419.42|421.42|419.42|421.42|419.42|420.94|418.94|0
1643120650000|2022-01-25 14:24:10|421.61|419.61|421.04|419.04|421.61|419.61|420.47|418.47|0
1643120660000|2022-01-25 14:24:20|420.47|418.47|421.04|419.04|421.04|419.04|420.47|418.47|0
1643120670000|2022-01-25 14:24:30|420.85|418.85|420.28|418.28|421.04|419.04|420.28|418.28|0
1643120680000|2022-01-25 14:24:40|420.47|418.47|421.99|419.99|421.99|419.99|420.47|418.47|0
1643120690000|2022-01-25 14:24:50|422.56|420.56|422.18|420.18|422.56|420.56|422.18|420.18|0
1643120700000|2022-01-25 14:25:00|422.37|420.37|421.23|419.23|422.37|420.37|421.23|419.23|0
1643120710000|2022-01-25 14:25:10|421.42|419.42|421.23|419.23|421.42|419.42|421.04|419.04|0
1643120720000|2022-01-25 14:25:20|421.42|419.42|421.42|419.42|421.42|419.42|421.23|419.23|0
1643120730000|2022-01-25 14:25:30|422.18|420.18|422.37|420.37|422.37|420.37|422.18|420.18|0
1643120740000|2022-01-25 14:25:40|422.56|420.56|422.75|420.75|422.75|420.75|422.56|420.56|0
1643120750000|2022-01-25 14:25:50|422.56|420.56|422.37|420.37|422.75|420.75|422.37|420.37|0
1643120760000|2022-01-25 14:26:00|422.56|420.56|422.94|420.94|422.94|420.94|422.56|420.56|0
1643120770000|2022-01-25 14:26:10|422.37|420.37|422.37|420.37|422.56|420.56|422.18|420.18|0
1643120780000|2022-01-25 14:26:20|422.56|420.56|423.42|421.42|423.42|421.42|422.56|420.56|0
1643120790000|2022-01-25 14:26:30|423.71|421.71|423.23|421.23|423.71|421.71|423.23|421.23|0
1643120800000|2022-01-25 14:26:40|423.33|421.33|423.13|421.13|423.61|421.61|423.13|421.13|0
1643120810000|2022-01-25 14:26:50|423.04|421.04|422.84|420.84|423.13|421.13|422.84|420.84|0
1643120820000|2022-01-25 14:27:00|422.65|420.65|422.75|420.75|422.94|420.94|422.65|420.65|0
1643120830000|2022-01-25 14:27:10|421.8|419.8|421.42|419.42|421.99|419.99|421.42|419.42|0
1643120840000|2022-01-25 14:27:20|421.61|419.61|421.23|419.23|421.61|419.61|420.66|418.66|0
1643120850000|2022-01-25 14:27:30|420.56|418.56|420.47|418.47|420.56|418.56|420.28|418.28|0
1643120860000|2022-01-25 14:27:40|421.23|419.23|421.8|419.8|421.99|419.99|421.23|419.23|0
1643120870000|2022-01-25 14:27:50|421.61|419.61|421.61|419.61|422.18|420.18|421.61|419.61|0
1643120880000|2022-01-25 14:28:00|421.8|419.8|421.61|419.61|422.18|420.18|421.61|419.61|0
1643120890000|2022-01-25 14:28:10|421.04|419.04|421.51|419.51|421.51|419.51|421.04|419.04|0
1643120900000|2022-01-25 14:28:20|421.61|419.61|421.42|419.42|421.99|419.99|421.42|419.42|0
1643120910000|2022-01-25 14:28:30|421.8|419.8|421.61|419.61|421.99|419.99|421.61|419.61|0
1643120920000|2022-01-25 14:28:40|421.42|419.42|421.99|419.99|421.99|419.99|421.13|419.13|0
1643120930000|2022-01-25 14:28:50|422.08|420.08|421.8|419.8|422.08|420.08|421.61|419.61|0
1643120940000|2022-01-25 14:29:00|421.42|419.42|421.42|419.42|421.42|419.42|421.23|419.23|0
1643120950000|2022-01-25 14:29:10|420.85|418.85|421.04|419.04|421.04|419.04|420.85|418.85|0
1643120960000|2022-01-25 14:29:20|421.42|419.42|421.61|419.61|421.7|419.7|421.42|419.42|0
1643120970000|2022-01-25 14:29:30|421.13|419.13|421.61|419.61|421.61|419.61|421.13|419.13|0
1643120980000|2022-01-25 14:29:40|421.99|419.99|421.8|419.8|421.99|419.99|421.61|419.61|0
1643120990000|2022-01-25 14:29:50|420.85|418.85|420.08|418.08|420.85|418.85|419.99|417.99|0
1643121000000|2022-01-25 14:30:00|419.13|417.13|421.42|419.42|421.42|419.42|419.13|417.13|0
1643121010000|2022-01-25 14:30:10|419.7|417.7|416.86|414.86|419.89|417.89|416.86|414.86|0
1643121020000|2022-01-25 14:30:20|415.15|413.15|417.24|415.24|417.43|415.43|415.15|413.15|0
1643121030000|2022-01-25 14:30:30|417.42|415.42|416.1|414.1|417.42|415.42|415.53|413.53|0
1643121040000|2022-01-25 14:30:40|419.79|417.79|423.51|421.51|423.51|421.51|419.79|417.79|0
1643121050000|2022-01-25 14:30:50|423.7|421.7|420.46|418.46|423.7|421.7|420.46|418.46|0
1643121060000|2022-01-25 14:31:00|418.56|416.56|424.08|422.08|424.08|422.08|418.56|416.56|0
1643121070000|2022-01-25 14:31:10|422.37|420.37|424.47|422.47|424.47|422.47|422.18|420.18|0
1643121080000|2022-01-25 14:31:20|423.6|421.6|423.7|421.7|424.08|422.08|421.99|419.99|0
1643121090000|2022-01-25 14:31:30|422.46|420.46|424.47|422.47|424.47|422.47|422.46|420.46|0
1643121100000|2022-01-25 14:31:40|422.75|420.75|421.61|419.61|422.75|420.75|419.99|417.99|0
1643121110000|2022-01-25 14:31:50|421.51|419.51|422.12|420.12|422.12|420.12|421.51|419.51|0
1643121120000|2022-01-25 14:32:00|421.93|419.93|422.88|420.88|422.88|420.88|421.93|419.93|0
1643121130000|2022-01-25 14:32:10|422.69|420.69|420.59|418.59|422.69|420.69|420.59|418.59|0
1643121140000|2022-01-25 14:32:20|420.21|418.21|418.5|416.5|420.21|418.21|416.97|414.97|0
1643121150000|2022-01-25 14:32:30|418.49|416.49|416.02|414.02|418.49|416.49|416.02|414.02|0
1643121160000|2022-01-25 14:32:40|414.89|412.89|412.23|410.23|414.89|412.89|412.23|410.23|0
1643121170000|2022-01-25 14:32:50|412.04|410.04|411.86|409.86|412.23|410.23|411.86|409.86|0
1643121180000|2022-01-25 14:33:00|411.48|409.48|415.92|413.92|415.92|413.92|411.48|409.48|0
1643121190000|2022-01-25 14:33:10|417.16|415.16|418.68|416.68|418.68|416.68|416.78|414.78|0
1643121200000|2022-01-25 14:33:20|416.78|414.78|416.59|414.59|417.35|415.35|416.59|414.59|0
1643121210000|2022-01-25 14:33:30|417.16|415.16|419.64|417.64|419.64|417.64|416.97|414.97|0
1643121220000|2022-01-25 14:33:40|419.26|417.26|421.54|419.54|421.54|419.54|419.26|417.26|0
1643121230000|2022-01-25 14:33:50|420.02|418.02|422.02|420.02|423.45|421.45|420.02|418.02|0
1643121240000|2022-01-25 14:34:00|416.97|414.97|419.64|417.64|419.64|417.64|416.97|414.97|0
1643121250000|2022-01-25 14:34:10|416.97|414.97|416.4|414.4|418.3|416.3|416.4|414.4|0
1643121260000|2022-01-25 14:34:20|416.59|414.59|417.73|415.73|417.73|415.73|416.59|414.59|0
1643121270000|2022-01-25 14:34:30|419.83|417.83|416.68|414.68|419.83|417.83|416.68|414.68|0
1643121280000|2022-01-25 14:34:40|418.3|416.3|418.01|416.01|418.68|416.68|418.01|416.01|0
1643121290000|2022-01-25 14:34:50|418.11|416.11|418.68|416.68|420.3|418.3|418.11|416.11|0
1643121300000|2022-01-25 14:35:00|416.02|414.02|414.31|412.31|416.02|414.02|413.37|411.37|0
1643121310000|2022-01-25 14:35:10|415.92|413.92|419.44|417.44|419.44|417.44|415.92|413.92|0
1643121320000|2022-01-25 14:35:20|418.49|416.49|419.25|417.25|419.44|417.44|417.92|415.92|0
1643121330000|2022-01-25 14:35:30|420.78|418.78|419.15|417.15|420.78|418.78|418.87|416.87|0
1643121340000|2022-01-25 14:35:40|416.21|414.21|417.54|415.54|417.54|415.54|416.02|414.02|0
1643121350000|2022-01-25 14:35:50|417.92|415.92|420.21|418.21|420.21|418.21|417.92|415.92|0
1643121360000|2022-01-25 14:36:00|420.01|418.01|422.11|420.11|422.11|420.11|420.01|418.01|0
1643121370000|2022-01-25 14:36:10|423.45|421.45|422.3|420.3|423.45|421.45|421.73|419.73|0
1643121380000|2022-01-25 14:36:20|423.26|421.26|420.97|418.97|423.45|421.45|420.97|418.97|0
1643121390000|2022-01-25 14:36:30|421.92|419.92|420.4|418.4|421.92|419.92|419.92|417.92|0
1643121400000|2022-01-25 14:36:40|419.44|417.44|420.59|418.59|421.35|419.35|419.44|417.44|0
1643121410000|2022-01-25 14:36:50|421.63|419.63|423.26|421.26|423.26|421.26|421.16|419.16|0
1643121420000|2022-01-25 14:37:00|424.6|422.6|426.13|424.13|426.13|424.13|424.6|422.6|0
1643121430000|2022-01-25 14:37:10|426.9|424.9|427.86|425.86|428.05|426.05|426.9|424.9|0
1643121440000|2022-01-25 14:37:20|428.82|426.82|429.4|427.4|429.4|427.4|428.63|426.63|0
1643121450000|2022-01-25 14:37:30|429.3|427.3|426.52|424.52|429.3|427.3|426.52|424.52|0
1643121460000|2022-01-25 14:37:40|426.33|424.33|425.75|423.75|426.33|424.33|424.88|422.88|0
1643121470000|2022-01-25 14:37:50|426.71|424.71|424.4|422.4|426.71|424.71|424.4|422.4|0
1643121480000|2022-01-25 14:38:00|422.76|420.76|421.51|419.51|422.76|420.76|421.51|419.51|0
1643121490000|2022-01-25 14:38:10|419.79|417.79|418.45|416.45|419.79|417.79|417.68|415.68|0
1643121500000|2022-01-25 14:38:20|419.6|417.6|421.32|419.32|421.32|419.32|419.6|417.6|0
1643121510000|2022-01-25 14:38:30|422.28|420.28|421.13|419.13|423.05|421.05|421.13|419.13|0
1643121520000|2022-01-25 14:38:40|419.21|417.21|419.6|417.6|419.88|417.88|419.21|417.21|0
1643121530000|2022-01-25 14:38:50|420.17|418.17|420.17|418.17|420.17|418.17|419.79|417.79|0
1643121540000|2022-01-25 14:39:00|419.4|417.4|419.5|417.5|419.5|417.5|418.06|416.06|0
1643121550000|2022-01-25 14:39:10|419.59|417.59|416.72|414.72|419.59|417.59|415.58|413.58|0
1643121560000|2022-01-25 14:39:20|415.96|413.96|417.49|415.49|417.49|415.49|414.43|412.43|0
1643121570000|2022-01-25 14:39:30|418.06|416.06|415.86|413.86|418.06|416.06|415|413|0
1643121580000|2022-01-25 14:39:40|417.3|415.3|416.34|414.34|418.06|416.06|416.34|414.34|0
1643121590000|2022-01-25 14:39:50|417.1|415.1|417.1|415.1|417.77|415.77|417.1|415.1|0
1643121600000|2022-01-25 14:40:00|417.01|415.01|417.49|415.49|417.49|415.49|416.05|414.05|0
1643121610000|2022-01-25 14:40:10|418.06|416.06|423.63|421.63|423.63|421.63|418.06|416.06|0
1643121620000|2022-01-25 14:40:20|423.43|421.43|420.74|418.74|423.43|421.43|420.55|418.55|0
1643121630000|2022-01-25 14:40:30|419.21|417.21|415.77|413.77|419.21|417.21|415.77|413.77|0
1643121640000|2022-01-25 14:40:40|415.19|413.19|412.91|410.91|415.19|413.19|412.91|410.91|0
1643121650000|2022-01-25 14:40:50|413.67|411.67|413.86|411.86|414.24|412.24|412.14|410.14|0
1643121660000|2022-01-25 14:41:00|414.24|412.24|409.29|407.29|414.24|412.24|409.29|407.29|0
1643121670000|2022-01-25 14:41:10|408.53|406.53|408.72|406.72|408.72|406.72|407.4|405.4|0
1643121680000|2022-01-25 14:41:20|411|409|412.33|410.33|412.33|410.33|411|409|0
1643121690000|2022-01-25 14:41:30|411.95|409.95|409.48|407.48|411.95|409.95|409.48|407.48|0
1643121700000|2022-01-25 14:41:40|409.29|407.29|406.64|404.64|409.29|407.29|406.64|404.64|0
1643121710000|2022-01-25 14:41:50|407.4|405.4|408.15|406.15|408.15|406.15|407.4|405.4|0
1643121720000|2022-01-25 14:42:00|408.53|406.53|409.86|407.86|409.86|407.86|408.53|406.53|0
1643121730000|2022-01-25 14:42:10|410.62|408.62|412.15|410.15|412.15|410.15|410.62|408.62|0
1643121740000|2022-01-25 14:42:20|413.48|411.48|414.24|412.24|415|413|413.48|411.48|0
1643121750000|2022-01-25 14:42:30|413.86|411.86|415.38|413.38|415.38|413.38|413.48|411.48|0
1643121760000|2022-01-25 14:42:40|414.9|412.9|412.53|410.53|414.9|412.9|412.34|410.34|0
1643121770000|2022-01-25 14:42:50|413.86|411.86|414.05|412.05|414.05|412.05|413.67|411.67|0
1643121780000|2022-01-25 14:43:00|412.91|410.91|411.96|409.96|413.67|411.67|411.96|409.96|0
1643121790000|2022-01-25 14:43:10|410.82|408.82|409.69|407.69|410.82|408.82|409.69|407.69|0
1643121800000|2022-01-25 14:43:20|409.31|407.31|410.72|408.72|410.72|408.72|409.31|407.31|0
1643121810000|2022-01-25 14:43:30|410.15|408.15|411.39|409.39|411.39|409.39|410.15|408.15|0
1643121820000|2022-01-25 14:43:40|411.77|409.77|413.76|411.76|414.8|412.8|411.77|409.77|0
1643121830000|2022-01-25 14:43:50|412.43|410.43|411.2|409.2|412.43|410.43|410.82|408.82|0
1643121840000|2022-01-25 14:44:00|410.72|408.72|411.2|409.2|411.58|409.58|410.72|408.72|0
1643121850000|2022-01-25 14:44:10|410.63|408.63|412.53|410.53|412.53|410.53|410.63|408.63|0
1643121860000|2022-01-25 14:44:20|411.48|409.48|413.47|411.47|413.47|411.47|411.48|409.48|0
1643121870000|2022-01-25 14:44:30|413.28|411.28|413.28|411.28|413.28|411.28|412.52|410.52|0
1643121880000|2022-01-25 14:44:40|410.25|408.25|409.87|407.87|410.44|408.44|409.87|407.87|0
1643121890000|2022-01-25 14:44:50|409.49|407.49|409.12|407.12|409.49|407.49|408.45|406.45|0
1643121900000|2022-01-25 14:45:00|409.31|407.31|407.13|405.13|410.25|408.25|407.13|405.13|0
1643121910000|2022-01-25 14:45:10|406.1|404.1|405.72|403.72|406.1|404.1|405.72|403.72|0
1643121920000|2022-01-25 14:45:20|404.78|402.78|405.16|403.16|405.72|403.72|404.78|402.78|0
1643121930000|2022-01-25 14:45:30|405.91|403.91|401.96|399.96|405.91|403.91|401.96|399.96|0
1643121940000|2022-01-25 14:45:40|401.49|399.49|401.21|399.21|401.49|399.49|401.21|399.21|0
1643121950000|2022-01-25 14:45:50|400.09|398.09|399.71|397.71|400.46|398.46|399.71|397.71|0
1643121960000|2022-01-25 14:46:00|400.92|398.92|399.34|397.34|400.92|398.92|399.34|397.34|0
1643121970000|2022-01-25 14:46:10|400.65|398.65|398.87|396.87|400.83|398.83|398.87|396.87|0
1643121980000|2022-01-25 14:46:20|395.96|393.96|396.87|394.87|398.55|396.55|395.96|393.96|0
1643121990000|2022-01-25 14:46:30|396.12|394.12|397.8|395.8|397.8|395.8|396.12|394.12|0
1643122000000|2022-01-25 14:46:40|397.05|395.05|397.05|395.05|398.17|396.17|397.05|395.05|0
1643122010000|2022-01-25 14:46:50|396.87|394.87|398.74|396.74|398.74|396.74|396.87|394.87|0
1643122020000|2022-01-25 14:47:00|399.11|397.11|401.04|399.04|401.13|399.13|399.11|397.11|0
1643122030000|2022-01-25 14:47:10|400.48|398.48|401.71|399.71|402.08|400.08|400.48|398.48|0
1643122040000|2022-01-25 14:47:20|401.53|399.53|402.64|400.64|402.83|400.83|401.53|399.53|0
1643122050000|2022-01-25 14:47:30|402.83|400.83|400.87|398.87|402.83|400.83|400.87|398.87|0
1643122060000|2022-01-25 14:47:40|400.78|398.78|400.04|398.04|402.08|400.08|400.04|398.04|0
1643122070000|2022-01-25 14:47:50|400.22|398.22|400.22|398.22|400.31|398.31|399.85|397.85|0
1643122080000|2022-01-25 14:48:00|400.59|398.59|399.01|397.01|400.59|398.59|399.01|397.01|0
1643122090000|2022-01-25 14:48:10|398.73|396.73|400.22|398.22|400.78|398.78|398.73|396.73|0
1643122100000|2022-01-25 14:48:20|399.19|397.19|398.73|396.73|399.48|397.48|398.18|396.18|0
1643122110000|2022-01-25 14:48:30|399.57|397.57|400.78|398.78|401.34|399.34|399.57|397.57|0
1643122120000|2022-01-25 14:48:40|401.43|399.43|402.46|400.46|403.76|401.76|401.43|399.43|0
1643122130000|2022-01-25 14:48:50|402.73|400.73|403.76|401.76|403.85|401.85|402.73|400.73|0
1643122140000|2022-01-25 14:49:00|403.39|401.39|402.08|400.08|403.39|401.39|401.34|399.34|0
1643122150000|2022-01-25 14:49:10|401.61|399.61|403.1|401.1|403.1|401.1|401.43|399.43|0
1643122160000|2022-01-25 14:49:20|402.08|400.08|399.29|397.29|402.08|400.08|399.29|397.29|0
1643122170000|2022-01-25 14:49:30|398.73|396.73|397.52|395.52|398.73|396.73|397.43|395.43|0
1643122180000|2022-01-25 14:49:40|396.59|394.59|395.21|393.21|396.59|394.59|395.21|393.21|0
1643122190000|2022-01-25 14:49:50|395.02|393.02|395.67|393.67|395.67|393.67|394.84|392.84|0
1643122200000|2022-01-25 14:50:00|396.41|394.41|396.22|394.22|396.69|394.69|396.22|394.22|0
1643122210000|2022-01-25 14:50:10|395.21|393.21|393.91|391.91|395.21|393.21|393.91|391.91|0
1643122220000|2022-01-25 14:50:20|394.37|392.37|395.48|393.48|395.48|393.48|394.37|392.37|0
1643122230000|2022-01-25 14:50:30|396.32|394.32|398.45|396.45|398.45|396.45|396.32|394.32|0
1643122240000|2022-01-25 14:50:40|398.54|396.54|396.5|394.5|398.54|396.54|396.5|394.5|0
1643122250000|2022-01-25 14:50:50|396.87|394.87|398.63|396.63|398.63|396.63|396.87|394.87|0
1643122260000|2022-01-25 14:51:00|399.85|397.85|397.43|395.43|399.85|397.85|397.43|395.43|0
1643122270000|2022-01-25 14:51:10|395.67|393.67|395.58|393.58|395.95|393.95|395.58|393.58|0
1643122280000|2022-01-25 14:51:20|395.02|393.02|393.91|391.91|395.21|393.21|393.91|391.91|0
1643122290000|2022-01-25 14:51:30|393.54|391.54|391.51|389.51|393.54|391.54|391.51|389.51|0
1643122300000|2022-01-25 14:51:40|390.86|388.86|391.88|389.88|391.88|389.88|390.22|388.22|0
1643122310000|2022-01-25 14:51:50|392.06|390.06|394.83|392.83|394.83|392.83|392.06|390.06|0
1643122320000|2022-01-25 14:52:00|395.02|393.02|393.17|391.17|395.02|393.02|393.17|391.17|0
1643122330000|2022-01-25 14:52:10|394.28|392.28|394.28|392.28|395.39|393.39|394.28|392.28|0
1643122340000|2022-01-25 14:52:20|393.17|391.17|392.62|390.62|393.17|391.17|391.88|389.88|0
1643122350000|2022-01-25 14:52:30|392.99|390.99|392.8|390.8|392.99|390.99|392.43|390.43|0
1643122360000|2022-01-25 14:52:40|392.52|390.52|392.25|390.25|392.52|390.52|391.88|389.88|0
1643122370000|2022-01-25 14:52:50|392.06|390.06|392.7|390.7|392.99|390.99|392.06|390.06|0
1643122380000|2022-01-25 14:53:00|392.52|390.52|390.4|388.4|392.52|390.52|390.22|388.22|0
1643122390000|2022-01-25 14:53:10|389.48|387.48|390.04|388.04|390.04|388.04|389.3|387.3|0
1643122400000|2022-01-25 14:53:20|388.56|386.56|387.83|385.83|388.56|386.56|387.83|385.83|0
1643122410000|2022-01-25 14:53:30|388.01|386.01|388.56|386.56|388.56|386.56|387.46|385.46|0
1643122420000|2022-01-25 14:53:40|388.75|386.75|389.85|387.85|390.04|388.04|388.75|386.75|0
1643122430000|2022-01-25 14:53:50|388.86|386.86|391.73|389.73|391.73|389.73|388.86|386.86|0
1643122440000|2022-01-25 14:54:00|390.08|388.08|387.51|385.51|390.08|388.08|387.51|385.51|0
1643122450000|2022-01-25 14:54:10|388.97|386.97|389.89|387.89|389.89|387.89|388.97|386.97|0
1643122460000|2022-01-25 14:54:20|390.44|388.44|388.79|386.79|391.36|389.36|388.79|386.79|0
1643122470000|2022-01-25 14:54:30|387.96|385.96|389.71|387.71|389.71|387.71|387.87|385.87|0
1643122480000|2022-01-25 14:54:40|387.87|385.87|389.06|387.06|389.06|387.06|387.32|385.32|0
1643122490000|2022-01-25 14:54:50|389.71|387.71|386.77|384.77|389.71|387.71|386.77|384.77|0
1643122500000|2022-01-25 14:55:00|385.68|383.68|388.79|386.79|388.79|386.79|385.68|383.68|0
1643122510000|2022-01-25 14:55:10|389.71|387.71|389.71|387.71|390.08|388.08|389.71|387.71|0
1643122520000|2022-01-25 14:55:20|391.36|389.36|391.55|389.55|393.39|391.39|391.36|389.36|0
1643122530000|2022-01-25 14:55:30|390.99|388.99|390.9|388.9|390.99|388.99|388.79|386.79|0
1643122540000|2022-01-25 14:55:40|391.36|389.36|389.34|387.34|391.36|389.36|389.34|387.34|0
1643122550000|2022-01-25 14:55:50|390.71|388.71|389.34|387.34|390.71|388.71|389.34|387.34|0
1643122560000|2022-01-25 14:56:00|389.16|387.16|389.34|387.34|389.34|387.34|387.69|385.69|0
1643122570000|2022-01-25 14:56:10|387.69|385.69|386.22|384.22|387.69|385.69|386.22|384.22|0
1643122580000|2022-01-25 14:56:20|386.59|384.59|387.14|385.14|387.14|385.14|386.59|384.59|0
1643122590000|2022-01-25 14:56:30|388.24|386.24|389.71|387.71|390.07|388.07|388.24|386.24|0
1643122600000|2022-01-25 14:56:40|389.89|387.89|389.43|387.43|390.44|388.44|389.43|387.43|0
1643122610000|2022-01-25 14:56:50|390.44|388.44|389.34|387.34|390.44|388.44|388.69|386.69|0
1643122620000|2022-01-25 14:57:00|390.99|388.99|391.18|389.18|392.1|390.1|390.99|388.99|0
1643122630000|2022-01-25 14:57:10|390.26|388.26|390.26|388.26|390.99|388.99|390.26|388.26|0
1643122640000|2022-01-25 14:57:20|390.71|388.71|392.28|390.28|392.28|390.28|390.71|388.71|0
1643122650000|2022-01-25 14:57:30|392.83|390.83|392.65|390.65|393.76|391.76|392.65|390.65|0
1643122660000|2022-01-25 14:57:40|393.02|391.02|393.66|391.66|393.66|391.66|393.02|391.02|0
1643122670000|2022-01-25 14:57:50|391.73|389.73|392.1|390.1|392.1|390.1|390.81|388.81|0
1643122680000|2022-01-25 14:58:00|391.36|389.36|389.89|387.89|391.36|389.36|389.89|387.89|0
1643122690000|2022-01-25 14:58:10|390.99|388.99|392.46|390.46|392.46|390.46|390.99|388.99|0
1643122700000|2022-01-25 14:58:20|392.83|390.83|391.17|389.17|392.83|390.83|391.17|389.17|0
1643122710000|2022-01-25 14:58:30|390.44|388.44|389.52|387.52|390.44|388.44|388.97|386.97|0
1643122720000|2022-01-25 14:58:40|389.7|387.7|388.24|386.24|389.7|387.7|388.05|386.05|0
1643122730000|2022-01-25 14:58:50|387.5|385.5|389.52|387.52|389.52|387.52|387.5|385.5|0
1643122740000|2022-01-25 14:59:00|389.89|387.89|389.34|387.34|390.81|388.81|389.34|387.34|0
1643122750000|2022-01-25 14:59:10|389.15|387.15|389.15|387.15|389.15|387.15|387.5|385.5|0
1643122760000|2022-01-25 14:59:20|389.7|387.7|391.26|389.26|391.26|389.26|389.7|387.7|0
1643122770000|2022-01-25 14:59:30|390.99|388.99|389.42|387.42|390.99|388.99|389.42|387.42|0
1643122780000|2022-01-25 14:59:40|389.06|387.06|389.15|387.15|389.24|387.24|387.87|385.87|0
1643122790000|2022-01-25 14:59:50|388.87|386.87|389.61|387.61|389.97|387.97|388.87|386.87|0
1643122800000|2022-01-25 15:00:00|390.16|388.16|390.89|388.89|390.89|388.89|389.15|387.15|0
1643122810000|2022-01-25 15:00:10|391.63|389.63|395.42|393.42|395.42|393.42|391.63|389.63|0
1643122820000|2022-01-25 15:00:20|394.49|392.49|394.68|392.68|395.78|393.78|394.49|392.49|0
1643122830000|2022-01-25 15:00:30|392.83|390.83|390.71|388.71|393.2|391.2|390.07|388.07|0
1643122840000|2022-01-25 15:00:40|392.73|390.73|390.71|388.71|393.01|391.01|390.71|388.71|0
1643122850000|2022-01-25 15:00:50|391.54|389.54|391.72|389.72|391.72|389.72|389.88|387.88|0
1643122860000|2022-01-25 15:01:00|390.89|388.89|388.6|386.6|390.99|388.99|388.6|386.6|0
1643122870000|2022-01-25 15:01:10|388.14|386.14|387.13|385.13|388.42|386.42|387.13|385.13|0
1643122880000|2022-01-25 15:01:20|386.22|384.22|386.58|384.58|386.58|384.58|386.22|384.22|0
1643122890000|2022-01-25 15:01:30|386.77|384.77|388.23|386.23|388.23|386.23|386.77|384.77|0
1643122900000|2022-01-25 15:01:40|386.22|384.22|385.85|383.85|386.22|384.22|385.3|383.3|0
1643122910000|2022-01-25 15:01:50|385.48|383.48|385.12|383.12|386.4|384.4|385.12|383.12|0
1643122920000|2022-01-25 15:02:00|384.02|382.02|383.84|381.84|384.11|382.11|383.75|381.75|0
1643122930000|2022-01-25 15:02:10|383.29|381.29|385.85|383.85|385.85|383.85|383.29|381.29|0
1643122940000|2022-01-25 15:02:20|386.58|384.58|385.3|383.3|386.58|384.58|385.3|383.3|0
1643122950000|2022-01-25 15:02:30|384.02|382.02|382.38|380.38|384.02|382.02|382.2|380.2|0
1643122960000|2022-01-25 15:02:40|382.65|380.65|382.38|380.38|382.65|380.65|381.83|379.83|0
1643122970000|2022-01-25 15:02:50|382.2|380.2|382.93|380.93|383.29|381.29|382.2|380.2|0
1643122980000|2022-01-25 15:03:00|385.12|383.12|382.98|380.98|385.12|383.12|382.98|380.98|0
1643122990000|2022-01-25 15:03:10|382.89|380.89|382.5|380.5|383.04|381.04|382.34|380.34|0
1643123000000|2022-01-25 15:03:20|382.31|380.31|379.07|377.07|382.31|380.31|379.07|377.07|0
1643123010000|2022-01-25 15:03:30|378.71|376.71|381.94|379.94|382.49|380.49|378.71|376.71|0
1643123020000|2022-01-25 15:03:40|384.12|382.12|383.39|381.39|384.12|382.12|383.21|381.21|0
1643123030000|2022-01-25 15:03:50|383.21|381.21|382.85|380.85|383.21|381.21|382.49|380.49|0
1643123040000|2022-01-25 15:04:00|382.13|380.13|383.12|381.12|383.12|381.12|381.22|379.22|0
1643123050000|2022-01-25 15:04:10|382.85|380.85|385.47|383.47|385.47|383.47|382.85|380.85|0
1643123060000|2022-01-25 15:04:20|385.39|383.39|383.75|381.75|385.75|383.75|383.75|381.75|0
1643123070000|2022-01-25 15:04:30|383.57|381.57|381.4|379.4|383.57|381.57|381.4|379.4|0
1643123080000|2022-01-25 15:04:40|381.31|379.31|381.76|379.76|381.76|379.76|381.31|379.31|0
1643123090000|2022-01-25 15:04:50|381.58|379.58|382.49|380.49|382.49|380.49|381.58|379.58|0
1643123100000|2022-01-25 15:05:00|382.85|380.85|385.93|383.93|385.93|383.93|382.49|380.49|0
1643123110000|2022-01-25 15:05:10|384.66|382.66|382.12|380.12|384.66|382.66|381.94|379.94|0
1643123120000|2022-01-25 15:05:20|381.94|379.94|381.22|379.22|383.39|381.39|381.22|379.22|0
1643123130000|2022-01-25 15:05:30|381.58|379.58|384.66|382.66|384.66|382.66|381.58|379.58|0
1643123140000|2022-01-25 15:05:40|383.21|381.21|383.11|381.11|383.21|381.21|382.3|380.3|0
1643123150000|2022-01-25 15:05:50|382.48|380.48|382.48|380.48|382.48|380.48|381.94|379.94|0
1643123160000|2022-01-25 15:06:00|381.94|379.94|384.48|382.48|384.48|382.48|381.94|379.94|0
1643123170000|2022-01-25 15:06:10|385.29|383.29|382.48|380.48|385.29|383.29|382.48|380.48|0
1643123180000|2022-01-25 15:06:20|382.12|380.12|383.3|381.3|383.3|381.3|382.12|380.12|0
1643123190000|2022-01-25 15:06:30|383.93|381.93|381.94|379.94|383.93|381.93|381.94|379.94|0
1643123200000|2022-01-25 15:06:40|381.4|379.4|379.05|377.05|381.4|379.4|379.05|377.05|0
1643123210000|2022-01-25 15:06:50|379.41|377.41|380.68|378.68|380.86|378.86|379.41|377.41|0
1643123220000|2022-01-25 15:07:00|379.41|377.41|381.76|379.76|381.76|379.76|379.41|377.41|0
1643123230000|2022-01-25 15:07:10|383.39|381.39|382.66|380.66|383.39|381.39|382.12|380.12|0
1643123240000|2022-01-25 15:07:20|383.57|381.57|382.84|380.84|383.57|381.57|382.84|380.84|0
1643123250000|2022-01-25 15:07:30|384.29|382.29|383.03|381.03|384.29|382.29|383.03|381.03|0
1643123260000|2022-01-25 15:07:40|382.39|380.39|383.84|381.84|383.84|381.84|382.39|380.39|0
1643123270000|2022-01-25 15:07:50|382.84|380.84|381.76|379.76|382.84|380.84|381.58|379.58|0
1643123280000|2022-01-25 15:08:00|381.85|379.85|383.57|381.57|383.57|381.57|381.85|379.85|0
1643123290000|2022-01-25 15:08:10|383.39|381.39|382.3|380.3|383.39|381.39|381.94|379.94|0
1643123300000|2022-01-25 15:08:20|382.12|380.12|383.39|381.39|383.39|381.39|382.12|380.12|0
1643123310000|2022-01-25 15:08:30|384.11|382.11|385.02|383.02|385.02|383.02|384.11|382.11|0
1643123320000|2022-01-25 15:08:40|386.11|384.11|384.66|382.66|387.02|385.02|384.66|382.66|0
1643123330000|2022-01-25 15:08:50|385.56|383.56|387.02|385.02|387.02|385.02|385.2|383.2|0
1643123340000|2022-01-25 15:09:00|387.56|385.56|386.29|384.29|387.74|385.74|386.29|384.29|0
1643123350000|2022-01-25 15:09:10|384.65|382.65|384.92|382.92|385.02|383.02|384.65|382.65|0
1643123360000|2022-01-25 15:09:20|384.84|382.84|384.65|382.65|385.83|383.83|384.65|382.65|0
1643123370000|2022-01-25 15:09:30|384.84|382.84|387.56|385.56|387.56|385.56|384.84|382.84|0
1643123380000|2022-01-25 15:09:40|388.84|386.84|388.84|386.84|389.02|387.02|388.29|386.29|0
1643123390000|2022-01-25 15:09:50|389.29|387.29|389.38|387.38|389.93|387.93|389.29|387.29|0
1643123400000|2022-01-25 15:10:00|386.83|384.83|386.47|384.47|386.83|384.83|385.92|383.92|0
1643123410000|2022-01-25 15:10:10|386.65|384.65|385.02|383.02|387.01|385.01|385.02|383.02|0
1643123420000|2022-01-25 15:10:20|383.93|381.93|387.38|385.38|387.38|385.38|383.93|381.93|0
1643123430000|2022-01-25 15:10:30|387.2|385.2|385.92|383.92|387.2|385.2|385.92|383.92|0
1643123440000|2022-01-25 15:10:40|388.11|386.11|386.83|384.83|388.65|386.65|386.83|384.83|0
1643123450000|2022-01-25 15:10:50|385.74|383.74|387.74|385.74|387.74|385.74|385.74|383.74|0
1643123460000|2022-01-25 15:11:00|387.56|385.56|386.83|384.83|387.74|385.74|386.83|384.83|0
1643123470000|2022-01-25 15:11:10|386.74|384.74|384.65|382.65|386.74|384.74|384.65|382.65|0
1643123480000|2022-01-25 15:11:20|385.56|383.56|385.92|383.92|386.29|384.29|385.56|383.56|0
1643123490000|2022-01-25 15:11:30|386.29|384.29|385.92|383.92|386.29|384.29|385.92|383.92|0
1643123500000|2022-01-25 15:11:40|386.92|384.92|386.83|384.83|387.38|385.38|386.29|384.29|0
1643123510000|2022-01-25 15:11:50|386.47|384.47|385.92|383.92|386.47|384.47|385.01|383.01|0
1643123520000|2022-01-25 15:12:00|385.38|383.38|384.65|382.65|385.38|383.38|384.11|382.11|0
1643123530000|2022-01-25 15:12:10|383.93|381.93|383.2|381.2|384.11|382.11|383.2|381.2|0
1643123540000|2022-01-25 15:12:20|383.02|381.02|382.48|380.48|383.02|381.02|382.48|380.48|0
1643123550000|2022-01-25 15:12:30|383.47|381.47|383.93|381.93|383.93|381.93|383.47|381.47|0
1643123560000|2022-01-25 15:12:40|384.01|382.01|385.19|383.19|385.19|383.19|384.01|382.01|0
1643123570000|2022-01-25 15:12:50|384.01|382.01|384.29|382.29|384.29|382.29|384.01|382.01|0
1643123580000|2022-01-25 15:13:00|384.74|382.74|387.01|385.01|387.01|385.01|384.74|382.74|0
1643123590000|2022-01-25 15:13:10|387.28|385.28|387.28|385.28|388.1|386.1|387.28|385.28|0
1643123600000|2022-01-25 15:13:20|386.92|384.92|387.56|385.56|387.56|385.56|386.65|384.65|0
1643123610000|2022-01-25 15:13:30|388.19|386.19|389.74|387.74|390.11|388.11|388.19|386.19|0
1643123620000|2022-01-25 15:13:40|389.1|387.1|388.83|386.83|390.11|388.11|388.83|386.83|0
1643123630000|2022-01-25 15:13:50|389.38|387.38|390.2|388.2|390.2|388.2|389.38|387.38|0
1643123640000|2022-01-25 15:14:00|390.93|388.93|391.93|389.93|391.93|389.93|390.11|388.11|0
1643123650000|2022-01-25 15:14:10|392.48|390.48|393.58|391.58|393.58|391.58|392.48|390.48|0
1643123660000|2022-01-25 15:14:20|393.95|391.95|395.42|393.42|395.42|393.42|393.95|391.95|0
1643123670000|2022-01-25 15:14:30|395.6|393.6|396.52|394.52|396.52|394.52|395.6|393.6|0
1643123680000|2022-01-25 15:14:40|397.07|395.07|397.62|395.62|397.62|395.62|396.33|394.33|0
1643123690000|2022-01-25 15:14:50|397.07|395.07|396.89|394.89|397.07|395.07|396.52|394.52|0
1643123700000|2022-01-25 15:15:00|397.62|395.62|394.68|392.68|397.62|395.62|394.68|392.68|0
1643123710000|2022-01-25 15:15:10|394.95|392.95|395.78|393.78|395.78|393.78|394.86|392.86|0
1643123720000|2022-01-25 15:15:20|396.89|394.89|395.78|393.78|396.89|394.89|395.78|393.78|0
1643123730000|2022-01-25 15:15:30|394.68|392.68|395.78|393.78|395.78|393.78|394.31|392.31|0
1643123740000|2022-01-25 15:15:40|395.97|393.97|395.6|393.6|395.97|393.97|395.41|393.41|0
1643123750000|2022-01-25 15:15:50|395.78|393.78|395.41|393.41|395.78|393.78|395.23|393.23|0
1643123760000|2022-01-25 15:16:00|394.86|392.86|398.17|396.17|398.17|396.17|394.86|392.86|0
1643123770000|2022-01-25 15:16:10|397.44|395.44|398.72|396.72|398.72|396.72|397.44|395.44|0
1643123780000|2022-01-25 15:16:20|400.2|398.2|401.12|399.12|401.12|399.12|400.2|398.2|0
1643123790000|2022-01-25 15:16:30|400.94|398.94|402.6|400.6|402.6|400.6|400.75|398.75|0
1643123800000|2022-01-25 15:16:40|401.86|399.86|399.83|397.83|401.86|399.86|399.83|397.83|0
1643123810000|2022-01-25 15:16:50|400.57|398.57|399.09|397.09|400.75|398.75|399.09|397.09|0
1643123820000|2022-01-25 15:17:00|400.01|398.01|399.83|397.83|400.01|398.01|399.09|397.09|0
1643123830000|2022-01-25 15:17:10|399.28|397.28|399.65|397.65|399.83|397.83|397.99|395.99|0
1643123840000|2022-01-25 15:17:20|398.91|396.91|396.88|394.88|398.91|396.91|396.88|394.88|0
1643123850000|2022-01-25 15:17:30|397.15|395.15|396.42|394.42|397.15|395.15|396.42|394.42|0
1643123860000|2022-01-25 15:17:40|396.7|394.7|397.07|395.07|397.07|395.07|396.51|394.51|0
1643123870000|2022-01-25 15:17:50|397.15|395.15|397.71|395.71|398.17|396.17|397.15|395.15|0
1643123880000|2022-01-25 15:18:00|399.36|397.36|402.66|400.66|402.66|400.66|399.36|397.36|0
1643123890000|2022-01-25 15:18:10|403.22|401.22|400.89|398.89|403.22|401.22|400.89|398.89|0
1643123900000|2022-01-25 15:18:20|401.34|399.34|400.59|398.59|401.99|399.99|400.41|398.41|0
1643123910000|2022-01-25 15:18:30|400.96|398.96|401.02|399.02|402.63|400.63|400.96|398.96|0
1643123920000|2022-01-25 15:18:40|400.65|398.65|397.87|395.87|400.92|398.92|397.87|395.87|0
1643123930000|2022-01-25 15:18:50|397.69|395.69|397.13|395.13|397.69|395.69|397.13|395.13|0
1643123940000|2022-01-25 15:19:00|396.77|394.77|399.35|397.35|399.35|397.35|396.77|394.77|0
1643123950000|2022-01-25 15:19:10|398.61|396.61|398.43|396.43|399.35|397.35|398.43|396.43|0
1643123960000|2022-01-25 15:19:20|398.8|396.8|399.35|397.35|399.35|397.35|398.61|396.61|0
1643123970000|2022-01-25 15:19:30|399.07|397.07|399.72|397.72|399.72|397.72|399.07|397.07|0
1643123980000|2022-01-25 15:19:40|400.28|398.28|399.44|397.44|400.65|398.65|399.17|397.17|0
1643123990000|2022-01-25 15:19:50|398.7|396.7|397.87|395.87|398.7|396.7|397.87|395.87|0
1643124000000|2022-01-25 15:20:00|397.69|395.69|397.13|395.13|397.69|395.69|397.13|395.13|0
1643124010000|2022-01-25 15:20:10|396.58|394.58|396.95|394.95|396.95|394.95|396.58|394.58|0
1643124020000|2022-01-25 15:20:20|396.03|394.03|396.95|394.95|397.5|395.5|396.03|394.03|0
1643124030000|2022-01-25 15:20:30|394.92|392.92|393.63|391.63|394.92|392.92|393.63|391.63|0
1643124040000|2022-01-25 15:20:40|391.79|389.79|392.43|390.43|392.43|390.43|391.79|389.79|0
1643124050000|2022-01-25 15:20:50|391.98|389.98|392.34|390.34|392.34|390.34|391.79|389.79|0
1643124060000|2022-01-25 15:21:00|393.08|391.08|393.08|391.08|393.45|391.45|393.08|391.08|0
1643124070000|2022-01-25 15:21:10|393.26|391.26|393.72|391.72|393.72|391.72|392.71|390.71|0
1643124080000|2022-01-25 15:21:20|393.45|391.45|393.08|391.08|393.45|391.45|392.53|390.53|0
1643124090000|2022-01-25 15:21:30|392.71|390.71|393.26|391.26|394|392|392.16|390.16|0
1643124100000|2022-01-25 15:21:40|393.63|391.63|396.02|394.02|396.02|394.02|393.63|391.63|0
1643124110000|2022-01-25 15:21:50|396.95|394.95|397.87|395.87|397.87|395.87|396.76|394.76|0
1643124120000|2022-01-25 15:22:00|398.79|396.79|396.95|394.95|398.79|396.79|396.95|394.95|0
1643124130000|2022-01-25 15:22:10|395.84|393.84|396.95|394.95|396.95|394.95|395.84|393.84|0
1643124140000|2022-01-25 15:22:20|396.21|394.21|394.37|392.37|396.21|394.21|394.18|392.18|0
1643124150000|2022-01-25 15:22:30|394.18|392.18|396.02|394.02|396.02|394.02|393.81|391.81|0
1643124160000|2022-01-25 15:22:40|396.11|394.11|395.56|393.56|396.11|394.11|395.56|393.56|0
1643124170000|2022-01-25 15:22:50|396.21|394.21|395.56|393.56|396.21|394.21|395.47|393.47|0
1643124180000|2022-01-25 15:23:00|394.73|392.73|396.39|394.39|396.39|394.39|394.73|392.73|0
1643124190000|2022-01-25 15:23:10|396.11|394.11|397.68|395.68|397.68|395.68|396.11|394.11|0
1643124200000|2022-01-25 15:23:20|397.31|395.31|396.58|394.58|397.31|395.31|396.21|394.21|0
1643124210000|2022-01-25 15:23:30|396.94|394.94|394.55|392.55|396.94|394.94|394.55|392.55|0
1643124220000|2022-01-25 15:23:40|395.28|393.28|396.39|394.39|396.39|394.39|395.28|393.28|0
1643124230000|2022-01-25 15:23:50|396.94|394.94|398.79|396.79|398.79|396.79|396.94|394.94|0
1643124240000|2022-01-25 15:24:00|398.24|396.24|397.31|395.31|398.24|396.24|396.85|394.85|0
1643124250000|2022-01-25 15:24:10|397.59|395.59|397.5|395.5|398.05|396.05|397.5|395.5|0
1643124260000|2022-01-25 15:24:20|397.31|395.31|397.13|395.13|397.87|395.87|397.13|395.13|0
1643124270000|2022-01-25 15:24:30|397.31|395.31|395.65|393.65|397.31|395.31|395.65|393.65|0
1643124280000|2022-01-25 15:24:40|395.47|393.47|396.21|394.21|396.21|394.21|395.47|393.47|0
1643124290000|2022-01-25 15:24:50|396.39|394.39|395.84|393.84|396.39|394.39|395.84|393.84|0
1643124300000|2022-01-25 15:25:00|395.1|393.1|393.26|391.26|395.1|393.1|393.26|391.26|0
1643124310000|2022-01-25 15:25:10|393.99|391.99|396.76|394.76|396.76|394.76|393.99|391.99|0
1643124320000|2022-01-25 15:25:20|397.31|395.31|396.02|394.02|397.31|395.31|396.02|394.02|0
1643124330000|2022-01-25 15:25:30|395.28|393.28|395.37|393.37|395.37|393.37|395.28|393.28|0
1643124340000|2022-01-25 15:25:40|395.28|393.28|395.83|393.83|395.83|393.83|395.28|393.28|0
1643124350000|2022-01-25 15:25:50|396.2|394.2|398.51|396.51|398.51|396.51|396.2|394.2|0
1643124360000|2022-01-25 15:26:00|399.72|397.72|401.01|399.01|401.01|399.01|399.72|397.72|0
1643124370000|2022-01-25 15:26:10|402.13|400.13|402.68|400.68|402.68|400.68|401.94|399.94|0
1643124380000|2022-01-25 15:26:20|402.87|400.87|403.43|401.43|403.43|401.43|402.87|400.87|0
1643124390000|2022-01-25 15:26:30|403.61|401.61|406.22|404.22|406.4|404.4|403.61|401.61|0
1643124400000|2022-01-25 15:26:40|406.03|404.03|406.31|404.31|406.31|404.31|406.03|404.03|0
1643124410000|2022-01-25 15:26:50|405.1|403.1|404.84|402.84|405.1|403.1|404.63|402.63|0
1643124420000|2022-01-25 15:27:00|405.59|403.59|404.61|402.61|406.42|404.42|404.61|402.61|0
1643124430000|2022-01-25 15:27:10|404.43|402.43|405.55|403.55|405.92|403.92|404.43|402.43|0
1643124440000|2022-01-25 15:27:20|406.29|404.29|405.55|403.55|406.29|404.29|404.99|402.99|0
1643124450000|2022-01-25 15:27:30|405.73|403.73|405.73|403.73|406.2|404.2|405.73|403.73|0
1643124460000|2022-01-25 15:27:40|405.36|403.36|405.17|403.17|405.36|403.36|404.8|402.8|0
1643124470000|2022-01-25 15:27:50|404.69|402.69|404.88|402.88|404.88|402.88|404.51|402.51|0
1643124480000|2022-01-25 15:28:00|404.32|402.32|405.44|403.44|405.63|403.63|404.22|402.22|0
1643124490000|2022-01-25 15:28:10|405.25|403.25|405.63|403.63|405.63|403.63|405.07|403.07|0
1643124500000|2022-01-25 15:28:20|406.38|404.38|409.1|407.1|409.1|407.1|406.38|404.38|0
1643124510000|2022-01-25 15:28:30|409.28|407.28|409.19|407.19|409.28|407.28|408.82|406.82|0
1643124520000|2022-01-25 15:28:40|409.38|407.38|409.19|407.19|409.76|407.76|408.91|406.91|0
1643124530000|2022-01-25 15:28:50|409|407|409.19|407.19|409.76|407.76|409|407|0
1643124540000|2022-01-25 15:29:00|409|407|410.32|408.32|410.32|408.32|409|407|0
1643124550000|2022-01-25 15:29:10|409.76|407.76|410.51|408.51|410.51|408.51|409.76|407.76|0
1643124560000|2022-01-25 15:29:20|411.83|409.83|412.77|410.77|412.77|410.77|411.26|409.26|0
1643124570000|2022-01-25 15:29:30|412.02|410.02|412.96|410.96|412.96|410.96|412.02|410.02|0
1643124580000|2022-01-25 15:29:40|413.9|411.9|412.67|410.67|413.9|411.9|412.67|410.67|0
1643124590000|2022-01-25 15:29:50|412.96|410.96|413.34|411.34|413.34|411.34|412.58|410.58|0
1643124600000|2022-01-25 15:30:00|414.09|412.09|412.96|410.96|414.85|412.85|412.96|410.96|0
1643124610000|2022-01-25 15:30:10|412.39|410.39|411.64|409.64|412.39|410.39|411.64|409.64|0
1643124620000|2022-01-25 15:30:20|411.07|409.07|411.16|409.16|411.83|409.83|411.07|409.07|0
1643124630000|2022-01-25 15:30:30|411.07|409.07|411.07|409.07|411.07|409.07|410.51|408.51|0
1643124640000|2022-01-25 15:30:40|411.73|409.73|413.9|411.9|413.9|411.9|411.73|409.73|0
1643124650000|2022-01-25 15:30:50|412.96|410.96|411.83|409.83|412.96|410.96|411.73|409.73|0
1643124660000|2022-01-25 15:31:00|411.35|409.35|412.01|410.01|412.96|410.96|411.07|409.07|0
1643124670000|2022-01-25 15:31:10|412.39|410.39|412.2|410.2|412.39|410.39|411.82|409.82|0
1643124680000|2022-01-25 15:31:20|411.92|409.92|411.45|409.45|411.92|409.92|410.51|408.51|0
1643124690000|2022-01-25 15:31:30|411.73|409.73|411.82|409.82|411.82|409.82|411.64|409.64|0
1643124700000|2022-01-25 15:31:40|411.73|409.73|412.1|410.1|412.1|410.1|410.88|408.88|0
1643124710000|2022-01-25 15:31:50|413.8|411.8|414.17|412.17|414.17|412.17|413.8|411.8|0
1643124720000|2022-01-25 15:32:00|413.23|411.23|411.16|409.16|413.23|411.23|411.16|409.16|0
1643124730000|2022-01-25 15:32:10|411.35|409.35|410.88|408.88|411.35|409.35|410.88|408.88|0
1643124740000|2022-01-25 15:32:20|410.13|408.13|410.51|408.51|410.51|408.51|410.13|408.13|0
1643124750000|2022-01-25 15:32:30|410.78|408.78|411.26|409.26|411.26|409.26|409.94|407.94|0
1643124760000|2022-01-25 15:32:40|409.84|407.84|410.13|408.13|410.5|408.5|409.84|407.84|0
1643124770000|2022-01-25 15:32:50|409.94|407.94|409.94|407.94|410.32|408.32|409.94|407.94|0
1643124780000|2022-01-25 15:33:00|410.13|408.13|411.35|409.35|411.35|409.35|409.75|407.75|0
1643124790000|2022-01-25 15:33:10|412.95|410.95|411.82|409.82|413.14|411.14|411.82|409.82|0
1643124800000|2022-01-25 15:33:20|411.07|409.07|410.32|408.32|411.07|409.07|410.32|408.32|0
1643124810000|2022-01-25 15:33:30|410.5|408.5|410.41|408.41|411.07|409.07|410.41|408.41|0
1643124820000|2022-01-25 15:33:40|410.32|408.32|410.97|408.97|410.97|408.97|410.32|408.32|0
1643124830000|2022-01-25 15:33:50|411.26|409.26|412.2|410.2|412.2|410.2|411.26|409.26|0
1643124840000|2022-01-25 15:34:00|411.82|409.82|411.35|409.35|411.82|409.82|410.88|408.88|0
1643124850000|2022-01-25 15:34:10|411.16|409.16|409.94|407.94|411.16|409.16|409.94|407.94|0
1643124860000|2022-01-25 15:34:20|410.78|408.78|411.63|409.63|411.63|409.63|410.78|408.78|0
1643124870000|2022-01-25 15:34:30|410.88|408.88|410.88|408.88|410.88|408.88|409.94|407.94|0
1643124880000|2022-01-25 15:34:40|410.5|408.5|412.2|410.2|412.2|410.2|410.5|408.5|0
1643124890000|2022-01-25 15:34:50|412.57|410.57|410.97|408.97|412.57|410.57|410.97|408.97|0
1643124900000|2022-01-25 15:35:00|411.63|409.63|410.69|408.69|411.91|409.91|410.69|408.69|0
1643124910000|2022-01-25 15:35:10|411.26|409.26|413.33|411.33|413.33|411.33|411.07|409.07|0
1643124920000|2022-01-25 15:35:20|413.52|411.52|415.79|413.79|415.79|413.79|413.52|411.52|0
1643124930000|2022-01-25 15:35:30|416.73|414.73|416.54|414.54|417.68|415.68|416.54|414.54|0
1643124940000|2022-01-25 15:35:40|415.41|413.41|411.82|409.82|415.41|413.41|411.82|409.82|0
1643124950000|2022-01-25 15:35:50|412.29|410.29|410.69|408.69|412.29|410.29|410.69|408.69|0
1643124960000|2022-01-25 15:36:00|410.97|408.97|411.25|409.25|411.25|409.25|410.97|408.97|0
1643124970000|2022-01-25 15:36:10|411.44|409.44|408.62|406.62|411.53|409.53|408.62|406.62|0
1643124980000|2022-01-25 15:36:20|407.12|405.12|407.21|405.21|407.49|405.49|407.12|405.12|0
1643124990000|2022-01-25 15:36:30|406.93|404.93|408.62|406.62|408.62|406.62|406.93|404.93|0
1643125000000|2022-01-25 15:36:40|408.06|406.06|407.49|405.49|408.24|406.24|407.49|405.49|0
1643125010000|2022-01-25 15:36:50|407.87|405.87|407.12|405.12|407.87|405.87|407.12|405.12|0
1643125020000|2022-01-25 15:37:00|405.43|403.43|406.18|404.18|406.18|404.18|405.24|403.24|0
1643125030000|2022-01-25 15:37:10|405.99|403.99|403.37|401.37|406.08|404.08|403.37|401.37|0
1643125040000|2022-01-25 15:37:20|402.72|400.72|401.19|399.19|402.72|400.72|401.19|399.19|0
1643125050000|2022-01-25 15:37:30|401|399|401|399|401.38|399.38|400.82|398.82|0
1643125060000|2022-01-25 15:37:40|401.38|399.38|403.24|401.24|403.42|401.42|401.38|399.38|0
1643125070000|2022-01-25 15:37:50|402.58|400.58|401.19|399.19|402.58|400.58|400.82|398.82|0
1643125080000|2022-01-25 15:38:00|401.47|399.47|403.61|401.61|403.61|401.61|401.47|399.47|0
1643125090000|2022-01-25 15:38:10|404.35|402.35|404.17|402.17|404.35|402.35|404.17|402.17|0
1643125100000|2022-01-25 15:38:20|404.54|402.54|404.73|402.73|404.73|402.73|404.54|402.54|0
1643125110000|2022-01-25 15:38:30|405.1|403.1|405.1|403.1|405.1|403.1|403.61|401.61|0
1643125120000|2022-01-25 15:38:40|403.61|401.61|403.24|401.24|403.61|401.61|403.05|401.05|0
1643125130000|2022-01-25 15:38:50|403.42|401.42|404.73|402.73|404.73|402.73|403.42|401.42|0
1643125140000|2022-01-25 15:39:00|404.82|402.82|405.66|403.66|405.66|403.66|404.82|402.82|0
1643125150000|2022-01-25 15:39:10|405|403|404.73|402.73|405|403|404.63|402.63|0
1643125160000|2022-01-25 15:39:20|406.03|404.03|407.34|405.34|407.34|405.34|406.03|404.03|0
1643125170000|2022-01-25 15:39:30|408.28|406.28|407.34|405.34|408.65|406.65|407.34|405.34|0
1643125180000|2022-01-25 15:39:40|407.06|405.06|406.78|404.78|407.06|405.06|406.78|404.78|0
1643125190000|2022-01-25 15:39:50|407.34|405.34|407.76|405.76|407.76|405.76|406.63|404.63|0
1643125200000|2022-01-25 15:40:00|407.01|405.01|409.07|407.07|409.07|407.07|407.01|405.01|0
1643125210000|2022-01-25 15:40:10|408.88|406.88|408.78|406.78|408.88|406.88|408.51|406.51|0
1643125220000|2022-01-25 15:40:20|407.76|405.76|407.57|405.57|407.76|405.76|406.82|404.82|0
1643125230000|2022-01-25 15:40:30|405.7|403.7|405.14|403.14|405.7|403.7|405.14|403.14|0
1643125240000|2022-01-25 15:40:40|405.7|403.7|405.79|403.79|405.79|403.79|405.7|403.7|0
1643125250000|2022-01-25 15:40:50|406.26|404.26|408.88|406.88|408.88|406.88|406.16|404.16|0
1643125260000|2022-01-25 15:41:00|409.63|407.63|407.01|405.01|409.63|407.63|406.44|404.44|0
1643125270000|2022-01-25 15:41:10|407.38|405.38|405.51|403.51|407.38|405.38|405.51|403.51|0
1643125280000|2022-01-25 15:41:20|406.63|404.63|407.01|405.01|407.84|405.84|406.63|404.63|0
1643125290000|2022-01-25 15:41:30|406.44|404.44|405.97|403.97|406.44|404.44|405.51|403.51|0
1643125300000|2022-01-25 15:41:40|406.07|404.07|407.38|405.38|407.57|405.57|406.07|404.07|0
1643125310000|2022-01-25 15:41:50|406.44|404.44|407.01|405.01|407.01|405.01|405.88|403.88|0
1643125320000|2022-01-25 15:42:00|407.19|405.19|406.63|404.63|407.75|405.75|406.26|404.26|0
1643125330000|2022-01-25 15:42:10|407.94|405.94|410|408|410|408|407.94|405.94|0
1643125340000|2022-01-25 15:42:20|409.07|407.07|408.88|406.88|409.07|407.07|408.5|406.5|0
1643125350000|2022-01-25 15:42:30|408.13|406.13|410|408|410|408|408.13|406.13|0
1643125360000|2022-01-25 15:42:40|408.97|406.97|408.32|406.32|408.97|406.97|407.75|405.75|0
1643125370000|2022-01-25 15:42:50|407|405|408.69|406.69|408.69|406.69|407|405|0
1643125380000|2022-01-25 15:43:00|408.13|406.13|407|405|408.13|406.13|406.82|404.82|0
1643125390000|2022-01-25 15:43:10|407.57|405.57|406.16|404.16|407.57|405.57|406.16|404.16|0
1643125400000|2022-01-25 15:43:20|407.19|405.19|409.81|407.81|409.81|407.81|407.19|405.19|0
1643125410000|2022-01-25 15:43:30|410.75|408.75|410.38|408.38|410.75|408.75|410.38|408.38|0
1643125420000|2022-01-25 15:43:40|410.75|408.75|409.25|407.25|410.75|408.75|409.06|407.06|0
1643125430000|2022-01-25 15:43:50|408.88|406.88|408.69|406.69|408.88|406.88|408.13|406.13|0
1643125440000|2022-01-25 15:44:00|409.81|407.81|410|408|410.38|408.38|409.81|407.81|0
1643125450000|2022-01-25 15:44:10|410.09|408.09|410.94|408.94|410.94|408.94|410.09|408.09|0
1643125460000|2022-01-25 15:44:20|412.07|410.07|414.23|412.23|414.23|412.23|412.07|410.07|0
1643125470000|2022-01-25 15:44:30|416.78|414.78|415.84|413.84|416.78|414.78|415.84|413.84|0
1643125480000|2022-01-25 15:44:40|415.08|413.08|415.27|413.27|415.27|413.27|414.52|412.52|0
1643125490000|2022-01-25 15:44:50|415.84|413.84|417.16|415.16|417.16|415.16|415.36|413.36|0
1643125500000|2022-01-25 15:45:00|419.81|417.81|418.49|416.49|420.19|418.19|418.49|416.49|0
1643125510000|2022-01-25 15:45:10|417.92|415.92|419.05|417.05|419.05|417.05|417.92|415.92|0
1643125520000|2022-01-25 15:45:20|418.49|416.49|421.29|419.29|421.48|419.48|418.49|416.49|0
1643125530000|2022-01-25 15:45:30|421.48|419.48|422.09|420.09|422.09|420.09|421.42|419.42|0
1643125540000|2022-01-25 15:45:40|421.52|419.52|417.65|415.65|421.52|419.52|417.65|415.65|0
1643125550000|2022-01-25 15:45:50|417.84|415.84|417.93|415.93|417.93|415.93|417.37|415.37|0
1643125560000|2022-01-25 15:46:00|418.22|416.22|416.71|414.71|418.22|416.22|416.71|414.71|0
1643125570000|2022-01-25 15:46:10|414.43|412.43|413.68|411.68|414.81|412.81|413.2|411.2|0
1643125580000|2022-01-25 15:46:20|414.24|412.24|414.43|412.43|414.43|412.43|413.87|411.87|0
1643125590000|2022-01-25 15:46:30|415.19|413.19|416.52|414.52|416.52|414.52|415.19|413.19|0
1643125600000|2022-01-25 15:46:40|415.95|413.95|416.33|414.33|416.33|414.33|415.57|413.57|0
1643125610000|2022-01-25 15:46:50|415.95|413.95|414.71|412.71|415.95|413.95|414.71|412.71|0
1643125620000|2022-01-25 15:47:00|416.14|414.14|419.17|417.17|420.12|418.12|416.14|414.14|0
1643125630000|2022-01-25 15:47:10|420.21|418.21|420.31|418.31|420.31|418.31|420.02|418.02|0
1643125640000|2022-01-25 15:47:20|420.78|418.78|421.45|419.45|421.45|419.45|420.78|418.78|0
1643125650000|2022-01-25 15:47:30|420.4|418.4|419.36|417.36|420.88|418.88|419.36|417.36|0
1643125660000|2022-01-25 15:47:40|418.98|416.98|419.17|417.17|419.17|417.17|418.79|416.79|0
1643125670000|2022-01-25 15:47:50|419.26|417.26|417.36|415.36|419.26|417.26|417.36|415.36|0
1643125680000|2022-01-25 15:48:00|417.08|415.08|418.03|416.03|418.5|416.5|417.08|415.08|0
1643125690000|2022-01-25 15:48:10|420.12|418.12|418.6|416.6|420.12|418.12|418.6|416.6|0
1643125700000|2022-01-25 15:48:20|419.36|417.36|420.5|418.5|420.69|418.69|419.36|417.36|0
1643125710000|2022-01-25 15:48:30|421.54|419.54|422.78|420.78|422.78|420.78|420.88|418.88|0
1643125720000|2022-01-25 15:48:40|424.12|422.12|425.07|423.07|425.07|423.07|424.12|422.12|0
1643125730000|2022-01-25 15:48:50|425.55|423.55|425.65|423.65|425.65|423.65|424.31|422.31|0
1643125740000|2022-01-25 15:49:00|424.78|422.78|424.12|422.12|424.88|422.88|424.12|422.12|0
1643125750000|2022-01-25 15:49:10|423.55|421.55|424.74|422.74|425.22|423.22|423.55|421.55|0
1643125760000|2022-01-25 15:49:20|424.84|422.84|423.25|421.25|424.84|422.84|423.25|421.25|0
1643125770000|2022-01-25 15:49:30|423.45|421.45|424.16|422.16|424.16|422.16|422.91|420.91|0
1643125780000|2022-01-25 15:49:40|423.77|421.77|422.63|420.63|423.77|421.77|422.63|420.63|0
1643125790000|2022-01-25 15:49:50|422.82|420.82|423.39|421.39|423.39|421.39|422.82|420.82|0
1643125800000|2022-01-25 15:50:00|422.82|420.82|422.24|420.24|422.82|420.82|421.86|419.86|0
1643125810000|2022-01-25 15:50:10|421.27|419.27|422.57|420.57|422.57|420.57|420.8|418.8|0
1643125820000|2022-01-25 15:50:20|422.38|420.38|422.95|420.95|423.14|421.14|422.38|420.38|0
1643125830000|2022-01-25 15:50:30|422.19|420.19|421.62|419.62|422.19|420.19|421.62|419.62|0
1643125840000|2022-01-25 15:50:40|421.04|419.04|422.47|420.47|422.57|420.57|421.04|419.04|0
1643125850000|2022-01-25 15:50:50|422.57|420.57|421.04|419.04|422.57|420.57|421.04|419.04|0
1643125860000|2022-01-25 15:51:00|418.95|416.95|420.47|418.47|420.47|418.47|418.76|416.76|0
1643125870000|2022-01-25 15:51:10|420.09|418.09|420.28|418.28|420.47|418.47|419.9|417.9|0
1643125880000|2022-01-25 15:51:20|420.09|418.09|422.95|420.95|422.95|420.95|420.09|418.09|0
1643125890000|2022-01-25 15:51:30|422.38|420.38|422.57|420.57|422.76|420.76|422.38|420.38|0
1643125900000|2022-01-25 15:51:40|420.18|418.18|421.42|419.42|421.42|419.42|420.18|418.18|0
1643125910000|2022-01-25 15:51:50|421.61|419.61|421.23|419.23|421.61|419.61|421.04|419.04|0
1643125920000|2022-01-25 15:52:00|422.47|420.47|422.19|420.19|422.47|420.47|422.09|420.09|0
1643125930000|2022-01-25 15:52:10|420.37|418.37|421.61|419.61|421.61|419.61|420.37|418.37|0
1643125940000|2022-01-25 15:52:20|421.8|419.8|420.09|418.09|421.99|419.99|420.09|418.09|0
1643125950000|2022-01-25 15:52:30|419.14|417.14|417.81|415.81|419.14|417.14|417.81|415.81|0
1643125960000|2022-01-25 15:52:40|418.57|416.57|418|416|418.57|416.57|417.81|415.81|0
1643125970000|2022-01-25 15:52:50|417.81|415.81|417.24|415.24|417.81|415.81|416.86|414.86|0
1643125980000|2022-01-25 15:53:00|418.19|416.19|418.85|416.85|418.85|416.85|417.9|415.9|0
1643125990000|2022-01-25 15:53:10|419.04|417.04|414.96|412.96|419.04|417.04|414.96|412.96|0
1643126000000|2022-01-25 15:53:20|415.34|413.34|414.21|412.21|415.34|413.34|413.64|411.64|0
1643126010000|2022-01-25 15:53:30|413.45|411.45|414.58|412.58|414.58|412.58|413.45|411.45|0
1643126020000|2022-01-25 15:53:40|415.53|413.53|416.1|414.1|416.1|414.1|415.53|413.53|0
1643126030000|2022-01-25 15:53:50|418.38|416.38|418|416|418.38|416.38|417.52|415.52|0
1643126040000|2022-01-25 15:54:00|417.62|415.62|419.14|417.14|419.14|417.14|417.62|415.62|0
1643126050000|2022-01-25 15:54:10|418.95|416.95|418.95|416.95|418.95|416.95|418.76|416.76|0
1643126060000|2022-01-25 15:54:20|418.28|416.28|417.81|415.81|418.28|416.28|417.81|415.81|0
1643126070000|2022-01-25 15:54:30|414.58|412.58|413.07|411.07|414.58|412.58|413.07|411.07|0
1643126080000|2022-01-25 15:54:40|410.62|408.62|413.07|411.07|413.07|411.07|410.62|408.62|0
1643126090000|2022-01-25 15:54:50|413.26|411.26|411.56|409.56|413.26|411.26|411.56|409.56|0
1643126100000|2022-01-25 15:55:00|412.12|410.12|414.39|412.39|414.39|412.39|412.12|410.12|0
1643126110000|2022-01-25 15:55:10|413.35|411.35|413.54|411.54|413.54|411.54|412.88|410.88|0
1643126120000|2022-01-25 15:55:20|413.45|411.45|413.64|411.64|414.1|412.1|413.45|411.45|0
1643126130000|2022-01-25 15:55:30|413.82|411.82|411.56|409.56|413.82|411.82|411.56|409.56|0
1643126140000|2022-01-25 15:55:40|410.24|408.24|409.01|407.01|410.33|408.33|409.01|407.01|0
1643126150000|2022-01-25 15:55:50|410.99|408.99|411.56|409.56|411.56|409.56|410.24|408.24|0
1643126160000|2022-01-25 15:56:00|411.37|409.37|411.84|409.84|411.93|409.93|411.37|409.37|0
1643126170000|2022-01-25 15:56:10|411.18|409.18|410.61|408.61|411.18|409.18|410.61|408.61|0
1643126180000|2022-01-25 15:56:20|410.99|408.99|411.75|409.75|412.02|410.02|410.99|408.99|0
1643126190000|2022-01-25 15:56:30|411.93|409.93|411.18|409.18|411.93|409.93|411.18|409.18|0
1643126200000|2022-01-25 15:56:40|412.31|410.31|412.59|410.59|412.88|410.88|412.31|410.31|0
1643126210000|2022-01-25 15:56:50|412.5|410.5|412.31|410.31|412.5|410.5|412.21|410.21|0
1643126220000|2022-01-25 15:57:00|410.05|408.05|411.56|409.56|411.74|409.74|410.05|408.05|0
1643126230000|2022-01-25 15:57:10|412.12|410.12|412.69|410.69|412.69|410.69|411.18|409.18|0
1643126240000|2022-01-25 15:57:20|412.59|410.59|411.56|409.56|413.07|411.07|411.56|409.56|0
1643126250000|2022-01-25 15:57:30|411.93|409.93|411.27|409.27|411.93|409.93|410.89|408.89|0
1643126260000|2022-01-25 15:57:40|411.26|409.26|410.14|408.14|411.26|409.26|410.14|408.14|0
1643126270000|2022-01-25 15:57:50|409.29|407.29|408.26|406.26|409.29|407.29|408.26|406.26|0
1643126280000|2022-01-25 15:58:00|408.07|406.07|407.44|405.44|409.66|407.66|407.44|405.44|0
1643126290000|2022-01-25 15:58:10|407.07|405.07|407.63|405.63|407.63|405.63|407.07|405.07|0
1643126300000|2022-01-25 15:58:20|407.07|405.07|404.44|402.44|407.07|405.07|404.44|402.44|0
1643126310000|2022-01-25 15:58:30|404.25|402.25|402.56|400.56|404.25|402.25|402.56|400.56|0
1643126320000|2022-01-25 15:58:40|403.31|401.31|402.37|400.37|403.31|401.31|402.37|400.37|0
1643126330000|2022-01-25 15:58:50|403.31|401.31|402.93|400.93|403.31|401.31|402.93|400.93|0
1643126340000|2022-01-25 15:59:00|402.75|400.75|402.37|400.37|403.31|401.31|402.37|400.37|0
1643126350000|2022-01-25 15:59:10|401.15|399.15|402.65|400.65|402.84|400.84|401.15|399.15|0
1643126360000|2022-01-25 15:59:20|402.56|400.56|401.44|399.44|402.84|400.84|401.44|399.44|0
1643126370000|2022-01-25 15:59:30|402|400|402.37|400.37|402.37|400.37|401.81|399.81|0
1643126380000|2022-01-25 15:59:40|402.56|400.56|401.81|399.81|402.93|400.93|401.81|399.81|0
1643126390000|2022-01-25 15:59:50|402.79|400.79|402.73|400.73|402.79|400.79|402.54|400.54|0
1643126400000|2022-01-25 16:00:00|403.44|401.44|402.8|400.8|404.56|402.56|402.8|400.8|0
1643126410000|2022-01-25 16:00:10|403.92|401.92|404.95|402.95|404.95|402.95|403.92|401.92|0
1643126420000|2022-01-25 16:00:20|405.51|403.51|405.88|403.88|405.88|403.88|405.51|403.51|0
1643126430000|2022-01-25 16:00:30|406.26|404.26|405.7|403.7|406.26|404.26|405.14|403.14|0
1643126440000|2022-01-25 16:00:40|404.76|402.76|403.64|401.64|404.76|402.76|403.64|401.64|0
1643126450000|2022-01-25 16:00:50|404.02|402.02|406.26|404.26|406.26|404.26|404.02|402.02|0
1643126460000|2022-01-25 16:01:00|404.95|402.95|405.32|403.32|405.69|403.69|404.95|402.95|0
1643126470000|2022-01-25 16:01:10|406.26|404.26|406.07|404.07|406.53|404.53|406.07|404.07|0
1643126480000|2022-01-25 16:01:20|405.13|403.13|403.46|401.46|405.13|403.13|403.46|401.46|0
1643126490000|2022-01-25 16:01:30|404.1|402.1|405.22|403.22|405.22|403.22|404.1|402.1|0
1643126500000|2022-01-25 16:01:40|405.32|403.32|404.95|402.95|405.32|403.32|404.57|402.57|0
1643126510000|2022-01-25 16:01:50|405.32|403.32|404.2|402.2|405.32|403.32|404.2|402.2|0
1643126520000|2022-01-25 16:02:00|405.22|403.22|406.44|404.44|406.44|404.44|405.22|403.22|0
1643126530000|2022-01-25 16:02:10|406.25|404.25|406.07|404.07|406.25|404.25|405.51|403.51|0
1643126540000|2022-01-25 16:02:20|405.88|403.88|406.25|404.25|406.25|404.25|405.51|403.51|0
1643126550000|2022-01-25 16:02:30|406.16|404.16|409.25|407.25|409.25|407.25|406.16|404.16|0
1643126560000|2022-01-25 16:02:40|407.94|405.94|406.07|404.07|407.94|405.94|406.07|404.07|0
1643126570000|2022-01-25 16:02:50|405.22|403.22|404.57|402.57|405.88|403.88|404.57|402.57|0
1643126580000|2022-01-25 16:03:00|405.13|403.13|404.01|402.01|405.13|403.13|403.64|401.64|0
1643126590000|2022-01-25 16:03:10|404.39|402.39|404.76|402.76|404.76|402.76|404.39|402.39|0
1643126600000|2022-01-25 16:03:20|406.25|404.25|405.97|403.97|408.03|406.03|405.97|403.97|0
1643126610000|2022-01-25 16:03:30|406.07|404.07|405.51|403.51|406.34|404.34|405.51|403.51|0
1643126620000|2022-01-25 16:03:40|405.88|403.88|406.25|404.25|406.44|404.44|405.88|403.88|0
1643126630000|2022-01-25 16:03:50|406.44|404.44|406.81|404.81|407.75|405.75|406.44|404.44|0
1643126640000|2022-01-25 16:04:00|407|405|407.09|405.09|408.03|406.03|407|405|0
1643126650000|2022-01-25 16:04:10|408.12|406.12|408.87|406.87|409.62|407.62|408.12|406.12|0
1643126660000|2022-01-25 16:04:20|408.68|406.68|408.87|406.87|409.34|407.34|408.68|406.68|0
1643126670000|2022-01-25 16:04:30|409.06|407.06|407.19|405.19|409.06|407.06|406.81|404.81|0
1643126680000|2022-01-25 16:04:40|407.37|405.37|407.19|405.19|407.56|405.56|407.19|405.19|0
1643126690000|2022-01-25 16:04:50|408.12|406.12|409.43|407.43|409.43|407.43|408.02|406.02|0
1643126700000|2022-01-25 16:05:00|408.87|406.87|408.68|406.68|409.06|407.06|408.12|406.12|0
1643126710000|2022-01-25 16:05:10|409.06|407.06|410.18|408.18|410.18|408.18|408.5|406.5|0
1643126720000|2022-01-25 16:05:20|410|408|411.69|409.69|411.69|409.69|410|408|0
1643126730000|2022-01-25 16:05:30|413.19|411.19|412.44|410.44|413.19|411.19|412.25|410.25|0
1643126740000|2022-01-25 16:05:40|411.5|409.5|411.5|409.5|411.5|409.5|411.5|409.5|0
1643126750000|2022-01-25 16:05:50|410.56|408.56|410.37|408.37|410.56|408.56|410.18|408.18|0
1643126760000|2022-01-25 16:06:00|410.75|408.75|410.56|408.56|410.75|408.75|410.56|408.56|0
1643126770000|2022-01-25 16:06:10|410|408|408.12|406.12|410.18|408.18|408.12|406.12|0
1643126780000|2022-01-25 16:06:20|407.37|405.37|406.25|404.25|407.37|405.37|405.78|403.78|0
1643126790000|2022-01-25 16:06:30|405.5|403.5|404.47|402.47|405.69|403.69|404.47|402.47|0
1643126800000|2022-01-25 16:06:40|405.78|403.78|405.69|403.69|405.78|403.78|405.69|403.69|0
1643126810000|2022-01-25 16:06:50|406.15|404.15|407.56|405.56|408.12|406.12|406.15|404.15|0
1643126820000|2022-01-25 16:07:00|407.37|405.37|405.31|403.31|407.37|405.37|405.31|403.31|0
1643126830000|2022-01-25 16:07:10|405.5|403.5|406.34|404.34|406.34|404.34|404.94|402.94|0
1643126840000|2022-01-25 16:07:20|406.44|404.44|404.19|402.19|406.44|404.44|404.19|402.19|0
1643126850000|2022-01-25 16:07:30|404.01|402.01|400.66|398.66|404.01|402.01|400.66|398.66|0
1643126860000|2022-01-25 16:07:40|400.56|398.56|401.4|399.4|401.4|399.4|400.47|398.47|0
1643126870000|2022-01-25 16:07:50|400.66|398.66|402.14|400.14|402.14|400.14|400.66|398.66|0
1643126880000|2022-01-25 16:08:00|402.33|400.33|402.52|400.52|403.16|401.16|402.33|400.33|0
1643126890000|2022-01-25 16:08:10|401.96|399.96|399.73|397.73|401.96|399.96|399.36|397.36|0
1643126900000|2022-01-25 16:08:20|399.82|397.82|398.98|396.98|399.91|397.91|398.8|396.8|0
1643126910000|2022-01-25 16:08:30|399.36|397.36|398.61|396.61|399.36|397.36|398.43|396.43|0
1643126920000|2022-01-25 16:08:40|397.87|395.87|398.43|396.43|398.8|396.8|397.87|395.87|0
1643126930000|2022-01-25 16:08:50|397.87|395.87|400.1|398.1|400.1|398.1|397.87|395.87|0
1643126940000|2022-01-25 16:09:00|399.63|397.63|400.47|398.47|400.47|398.47|399.63|397.63|0
1643126950000|2022-01-25 16:09:10|400.1|398.1|400.1|398.1|400.1|398.1|399.54|397.54|0
1643126960000|2022-01-25 16:09:20|400.28|398.28|400.84|398.84|400.84|398.84|400.19|398.19|0
1643126970000|2022-01-25 16:09:30|401.77|399.77|402.14|400.14|402.14|400.14|401.77|399.77|0
1643126980000|2022-01-25 16:09:40|402.04|400.04|400.84|398.84|402.04|400.04|400.84|398.84|0
1643126990000|2022-01-25 16:09:50|401.58|399.58|402.14|400.14|402.51|400.51|401.58|399.58|0
1643127000000|2022-01-25 16:10:00|402.33|400.33|405.31|403.31|405.31|403.31|402.33|400.33|0
1643127010000|2022-01-25 16:10:10|405.12|403.12|406.62|404.62|406.99|404.99|405.12|403.12|0
1643127020000|2022-01-25 16:10:20|405.87|403.87|406.06|404.06|406.06|404.06|404.94|402.94|0
1643127030000|2022-01-25 16:10:30|406.33|404.33|406.15|404.15|406.33|404.33|405.77|403.77|0
1643127040000|2022-01-25 16:10:40|406.24|404.24|404.38|402.38|406.24|404.24|404.28|402.28|0
1643127050000|2022-01-25 16:10:50|404.56|402.56|404.38|402.38|404.56|402.56|403.82|401.82|0
1643127060000|2022-01-25 16:11:00|404.19|402.19|405.68|403.68|405.68|403.68|404.19|402.19|0
1643127070000|2022-01-25 16:11:10|404.56|402.56|403.82|401.82|405.03|403.03|403.82|401.82|0
1643127080000|2022-01-25 16:11:20|403.07|401.07|401.58|399.58|403.07|401.07|401.58|399.58|0
1643127090000|2022-01-25 16:11:30|400.84|398.84|401.4|399.4|401.4|399.4|400.65|398.65|0
1643127100000|2022-01-25 16:11:40|402.51|400.51|402.7|400.7|402.7|400.7|402.51|400.51|0
1643127110000|2022-01-25 16:11:50|402.88|400.88|401.77|399.77|403.07|401.07|401.58|399.58|0
1643127120000|2022-01-25 16:12:00|401.95|399.95|401.21|399.21|401.95|399.95|401.21|399.21|0
1643127130000|2022-01-25 16:12:10|400.84|398.84|398.61|396.61|400.84|398.84|398.61|396.61|0
1643127140000|2022-01-25 16:12:20|398.7|396.7|397.68|395.68|398.7|396.7|397.5|395.5|0
1643127150000|2022-01-25 16:12:30|396.94|394.94|398.05|396.05|398.05|396.05|396.94|394.94|0
1643127160000|2022-01-25 16:12:40|398.98|396.98|398.79|396.79|399.16|397.16|398.79|396.79|0
1643127170000|2022-01-25 16:12:50|398.42|396.42|399.72|397.72|399.72|397.72|398.42|396.42|0
1643127180000|2022-01-25 16:13:00|400.09|398.09|400.46|398.46|400.84|398.84|400.09|398.09|0
1643127190000|2022-01-25 16:13:10|399.54|397.54|398.05|396.05|399.54|397.54|398.05|396.05|0
1643127200000|2022-01-25 16:13:20|397.87|395.87|398.51|396.51|398.51|396.51|397.87|395.87|0
1643127210000|2022-01-25 16:13:30|398.14|396.14|397.87|395.87|398.42|396.42|397.68|395.68|0
1643127220000|2022-01-25 16:13:40|398.24|396.24|398.05|396.05|398.24|396.24|397.31|395.31|0
1643127230000|2022-01-25 16:13:50|398.51|396.51|397.4|395.4|398.51|396.51|397.31|395.31|0
1643127240000|2022-01-25 16:14:00|397.12|395.12|399.07|397.07|399.35|397.35|397.12|395.12|0
1643127250000|2022-01-25 16:14:10|399.16|397.16|398.24|396.24|399.16|397.16|397.31|395.31|0
1643127260000|2022-01-25 16:14:20|397.95|395.95|398.51|396.51|398.51|396.51|397.68|395.68|0
1643127270000|2022-01-25 16:14:30|398.24|396.24|400.18|398.18|400.18|398.18|398.24|396.24|0
1643127280000|2022-01-25 16:14:40|399.9|397.9|398.51|396.51|399.9|397.9|398.51|396.51|0
1643127290000|2022-01-25 16:14:50|398.23|396.23|398.51|396.51|398.51|396.51|398.23|396.23|0
1643127300000|2022-01-25 16:15:00|397.49|395.49|399.16|397.16|399.53|397.53|397.49|395.49|0
1643127310000|2022-01-25 16:15:10|399.62|397.62|397.31|395.31|399.72|397.72|397.31|395.31|0
1643127320000|2022-01-25 16:15:20|397.21|395.21|397.31|395.31|397.68|395.68|397.21|395.21|0
1643127330000|2022-01-25 16:15:30|397.12|395.12|396.01|394.01|397.12|395.12|396.01|394.01|0
1643127340000|2022-01-25 16:15:40|396.57|394.57|397.12|395.12|397.12|395.12|396.57|394.57|0
1643127350000|2022-01-25 16:15:50|397.68|395.68|401.76|399.76|401.76|399.76|397.68|395.68|0
1643127360000|2022-01-25 16:16:00|402.32|400.32|404.74|402.74|404.74|402.74|402.32|400.32|0
1643127370000|2022-01-25 16:16:10|403.81|401.81|402.51|400.51|403.81|401.81|402.51|400.51|0
1643127380000|2022-01-25 16:16:20|401.2|399.2|400.65|398.65|401.2|399.2|400.65|398.65|0
1643127390000|2022-01-25 16:16:30|401.95|399.95|402.32|400.32|402.88|400.88|401.95|399.95|0
1643127400000|2022-01-25 16:16:40|402.41|400.41|401.58|399.58|402.41|400.41|401.58|399.58|0
1643127410000|2022-01-25 16:16:50|402.51|400.51|402.69|400.69|403.25|401.25|402.51|400.51|0
1643127420000|2022-01-25 16:17:00|403.06|401.06|400.83|398.83|403.06|401.06|400.83|398.83|0
1643127430000|2022-01-25 16:17:10|401.39|399.39|401.29|399.29|401.39|399.39|401.2|399.2|0
1643127440000|2022-01-25 16:17:20|401.57|399.57|401.39|399.39|401.57|399.57|400.83|398.83|0
1643127450000|2022-01-25 16:17:30|402.5|400.5|402.69|400.69|402.69|400.69|402.32|400.32|0
1643127460000|2022-01-25 16:17:40|402.88|400.88|403.81|401.81|403.81|401.81|402.5|400.5|0
1643127470000|2022-01-25 16:17:50|404.18|402.18|404.18|402.18|404.37|402.37|404.18|402.18|0
1643127480000|2022-01-25 16:18:00|403.06|401.06|403.62|401.62|403.62|401.62|402.88|400.88|0
1643127490000|2022-01-25 16:18:10|405.11|403.11|405.49|403.49|405.49|403.49|404.55|402.55|0
1643127500000|2022-01-25 16:18:20|404.74|402.74|407.54|405.54|407.54|405.54|404.74|402.74|0
1643127510000|2022-01-25 16:18:30|408.67|406.67|406.98|404.98|408.67|406.67|406.98|404.98|0
1643127520000|2022-01-25 16:18:40|406.51|404.51|405.67|403.67|406.51|404.51|405.67|403.67|0
1643127530000|2022-01-25 16:18:50|405.49|403.49|407.17|405.17|407.17|405.17|405.49|403.49|0
1643127540000|2022-01-25 16:19:00|408.11|406.11|407.17|405.17|408.11|406.11|406.98|404.98|0
1643127550000|2022-01-25 16:19:10|407.92|405.92|410.26|408.26|410.26|408.26|407.92|405.92|0
1643127560000|2022-01-25 16:19:20|411.11|409.11|411.29|409.29|411.67|409.67|411.11|409.11|0
1643127570000|2022-01-25 16:19:30|410.92|408.92|412.05|410.05|412.05|410.05|410.92|408.92|0
1643127580000|2022-01-25 16:19:40|411.38|409.38|411.57|409.57|411.86|409.86|411.38|409.38|0
1643127590000|2022-01-25 16:19:50|411.86|409.86|411.86|409.86|412.61|410.61|411.86|409.86|0
1643127600000|2022-01-25 16:20:00|411.67|409.67|411.29|409.29|411.67|409.67|410.73|408.73|0
1643127610000|2022-01-25 16:20:10|411.48|409.48|415.9|413.9|415.9|413.9|411.48|409.48|0
1643127620000|2022-01-25 16:20:20|415.34|413.34|415.63|413.63|416.95|414.95|415.34|413.34|0
1643127630000|2022-01-25 16:20:30|415.25|413.25|415.06|413.06|415.34|413.34|414.87|412.87|0
1643127640000|2022-01-25 16:20:40|415.25|413.25|414.3|412.3|415.81|413.81|414.3|412.3|0
1643127650000|2022-01-25 16:20:50|413.36|411.36|413.83|411.83|413.83|411.83|413.08|411.08|0
1643127660000|2022-01-25 16:21:00|413.26|411.26|411.86|409.86|413.26|411.26|411.86|409.86|0
1643127670000|2022-01-25 16:21:10|412.14|410.14|411.67|409.67|412.14|410.14|411.67|409.67|0
1643127680000|2022-01-25 16:21:20|411.48|409.48|411.48|409.48|411.48|409.48|411.29|409.29|0
1643127690000|2022-01-25 16:21:30|411.86|409.86|411.86|409.86|411.95|409.95|411.86|409.86|0
1643127700000|2022-01-25 16:21:40|413.36|411.36|412.8|410.8|413.36|411.36|412.8|410.8|0
1643127710000|2022-01-25 16:21:50|414.3|412.3|414.49|412.49|414.49|412.49|414.3|412.3|0
1643127720000|2022-01-25 16:22:00|414.11|412.11|412.8|410.8|414.3|412.3|412.8|410.8|0
1643127730000|2022-01-25 16:22:10|412.61|410.61|413.17|411.17|413.55|411.55|412.61|410.61|0
1643127740000|2022-01-25 16:22:20|413.55|411.55|412.04|410.04|413.74|411.74|412.04|410.04|0
1643127750000|2022-01-25 16:22:30|411.86|409.86|411.86|409.86|411.86|409.86|411.29|409.29|0
1643127760000|2022-01-25 16:22:40|411.67|409.67|412.7|410.7|412.8|410.8|411.67|409.67|0
1643127770000|2022-01-25 16:22:50|412.61|410.61|414.39|412.39|414.39|412.39|412.61|410.61|0
1643127780000|2022-01-25 16:23:00|414.48|412.48|409.83|407.83|414.48|412.48|409.83|407.83|0
1643127790000|2022-01-25 16:23:10|410.11|408.11|408.31|406.31|410.11|408.11|407.93|405.93|0
1643127800000|2022-01-25 16:23:20|408.5|406.5|409.77|407.77|409.77|407.77|408.4|406.4|0
1643127810000|2022-01-25 16:23:30|410.43|408.43|411.1|409.1|411.28|409.28|410.43|408.43|0
1643127820000|2022-01-25 16:23:40|411.85|409.85|412.61|410.61|412.61|410.61|411.85|409.85|0
1643127830000|2022-01-25 16:23:50|412.8|410.8|412.99|410.99|413.18|411.18|412.61|410.61|0
1643127840000|2022-01-25 16:24:00|412.04|410.04|410.91|408.91|412.04|410.04|410.91|408.91|0
1643127850000|2022-01-25 16:24:10|410.81|408.81|410.81|408.81|411.28|409.28|410.72|408.72|0
1643127860000|2022-01-25 16:24:20|409.01|407.01|410.05|408.05|410.05|408.05|408.91|406.91|0
1643127870000|2022-01-25 16:24:30|410.53|408.53|409.39|407.39|410.53|408.53|409.39|407.39|0
1643127880000|2022-01-25 16:24:40|409.2|407.2|409.48|407.48|409.58|407.58|409.2|407.2|0
1643127890000|2022-01-25 16:24:50|409.01|407.01|410.53|408.53|410.71|408.71|409.01|407.01|0
1643127900000|2022-01-25 16:25:00|410.81|408.81|412.55|410.55|412.55|410.55|410.81|408.81|0
1643127910000|2022-01-25 16:25:10|412.74|410.74|412.93|410.93|413.21|411.21|412.45|410.45|0
1643127920000|2022-01-25 16:25:20|412.74|410.74|413.12|411.12|413.12|411.12|412.74|410.74|0
1643127930000|2022-01-25 16:25:30|412.93|410.93|410.85|408.85|412.93|410.93|410.85|408.85|0
1643127940000|2022-01-25 16:25:40|410.66|408.66|411.6|409.6|411.6|409.6|410.56|408.56|0
1643127950000|2022-01-25 16:25:50|411.41|409.41|411.98|409.98|411.98|409.98|410.47|408.47|0
1643127960000|2022-01-25 16:26:00|412.17|410.17|411.22|409.22|412.17|410.17|411.22|409.22|0
1643127970000|2022-01-25 16:26:10|411.41|409.41|411.6|409.6|411.6|409.6|410.85|408.85|0
1643127980000|2022-01-25 16:26:20|412.26|410.26|411.6|409.6|412.26|410.26|411.6|409.6|0
1643127990000|2022-01-25 16:26:30|411.31|409.31|411.6|409.6|411.6|409.6|411.31|409.31|0
1643128000000|2022-01-25 16:26:40|412.36|410.36|412.36|410.36|412.55|410.55|411.98|409.98|0
1643128010000|2022-01-25 16:26:50|413.78|411.78|416.16|414.16|416.16|414.16|413.78|411.78|0
1643128020000|2022-01-25 16:27:00|415.59|413.59|413.88|411.88|415.59|413.59|413.88|411.88|0
1643128030000|2022-01-25 16:27:10|413.31|411.31|410.84|408.84|413.69|411.69|410.84|408.84|0
1643128040000|2022-01-25 16:27:20|410.28|408.28|409.9|407.9|410.28|408.28|409.52|407.52|0
1643128050000|2022-01-25 16:27:30|409.52|407.52|410.18|408.18|410.47|408.47|409.52|407.52|0
1643128060000|2022-01-25 16:27:40|408.85|406.85|408.95|406.95|409.33|407.33|408.85|406.85|0
1643128070000|2022-01-25 16:27:50|407.82|405.82|405.75|403.75|407.82|405.82|405.75|403.75|0
1643128080000|2022-01-25 16:28:00|405.94|403.94|406.88|404.88|406.88|404.88|405.94|403.94|0
1643128090000|2022-01-25 16:28:10|406.97|404.97|406.78|404.78|406.97|404.97|406.5|404.5|0
1643128100000|2022-01-25 16:28:20|408.39|406.39|406.5|404.5|408.39|406.39|406.5|404.5|0
1643128110000|2022-01-25 16:28:30|406.31|404.31|407.25|405.25|407.63|405.63|406.31|404.31|0
1643128120000|2022-01-25 16:28:40|407.63|405.63|408.2|406.2|408.2|406.2|407.63|405.63|0
1643128130000|2022-01-25 16:28:50|408.1|406.1|409.61|407.61|409.61|407.61|408.1|406.1|0
1643128140000|2022-01-25 16:29:00|410.46|408.46|408.95|406.95|410.46|408.46|408.38|406.38|0
1643128150000|2022-01-25 16:29:10|409.71|407.71|409.99|407.99|409.99|407.99|409.52|407.52|0
1643128160000|2022-01-25 16:29:20|409.71|407.71|410.46|408.46|410.84|408.84|409.71|407.71|0
1643128170000|2022-01-25 16:29:30|410.27|408.27|411.6|409.6|411.6|409.6|410.27|408.27|0
1643128180000|2022-01-25 16:29:40|411.22|409.22|411.98|409.98|411.98|409.98|410.84|408.84|0
1643128190000|2022-01-25 16:29:50|411.22|409.22|411.41|409.41|411.41|409.41|410.65|408.65|0
1643128200000|2022-01-25 16:30:00|410.55|408.55|410.27|408.27|411.22|409.22|410.08|408.08|0
1643128210000|2022-01-25 16:30:10|410.55|408.55|408.01|406.01|411.41|409.41|408.01|406.01|0
1643128220000|2022-01-25 16:30:20|407.44|405.44|406.69|404.69|407.44|405.44|406.31|404.31|0
1643128230000|2022-01-25 16:30:30|407.25|405.25|408.19|406.19|408.19|406.19|407.25|405.25|0
1643128240000|2022-01-25 16:30:40|408.57|406.57|409.23|407.23|409.23|407.23|408.57|406.57|0
1643128250000|2022-01-25 16:30:50|408.38|406.38|408.19|406.19|408.38|406.38|407.63|405.63|0
1643128260000|2022-01-25 16:31:00|408.1|406.1|408.19|406.19|408.19|406.19|407.44|405.44|0
1643128270000|2022-01-25 16:31:10|410.08|408.08|408.76|406.76|410.08|408.08|408.76|406.76|0
1643128280000|2022-01-25 16:31:20|408.57|406.57|407.63|405.63|408.57|406.57|407.06|405.06|0
1643128290000|2022-01-25 16:31:30|407.44|405.44|405.31|403.31|407.82|405.82|405.31|403.31|0
1643128300000|2022-01-25 16:31:40|404.18|402.18|402.29|400.29|404.18|402.18|402.29|400.29|0
1643128310000|2022-01-25 16:31:50|402.57|400.57|402.48|400.48|402.95|400.95|402.48|400.48|0
1643128320000|2022-01-25 16:32:00|401.63|399.63|402.38|400.38|402.38|400.38|401.63|399.63|0
1643128330000|2022-01-25 16:32:10|402.67|400.67|403.61|401.61|404.36|402.36|402.67|400.67|0
1643128340000|2022-01-25 16:32:20|403.7|401.7|404.36|402.36|404.36|402.36|403.61|401.61|0
1643128350000|2022-01-25 16:32:30|403.42|401.42|403.23|401.23|403.61|401.61|403.23|401.23|0
1643128360000|2022-01-25 16:32:40|403.61|401.61|403.61|401.61|404.93|402.93|403.61|401.61|0
1643128370000|2022-01-25 16:32:50|403.42|401.42|403.42|401.42|403.42|401.42|403.42|401.42|0
1643128380000|2022-01-25 16:33:00|403.99|401.99|403.99|401.99|404.17|402.17|403.99|401.99|0
1643128390000|2022-01-25 16:33:10|405.02|403.02|404.55|402.55|405.68|403.68|404.55|402.55|0
1643128400000|2022-01-25 16:33:20|403.8|401.8|402.67|400.67|403.8|401.8|402.67|400.67|0
1643128410000|2022-01-25 16:33:30|401.92|399.92|402.29|400.29|402.29|400.29|401.73|399.73|0
1643128420000|2022-01-25 16:33:40|402.01|400.01|402.86|400.86|402.86|400.86|402.01|400.01|0
1643128430000|2022-01-25 16:33:50|403.23|401.23|403.61|401.61|403.61|401.61|403.23|401.23|0
1643128440000|2022-01-25 16:34:00|403.13|401.13|402.85|400.85|403.13|401.13|402.85|400.85|0
1643128450000|2022-01-25 16:34:10|403.04|401.04|403.8|401.8|404.17|402.17|403.04|401.04|0
1643128460000|2022-01-25 16:34:20|403.98|401.98|403.23|401.23|403.98|401.98|403.23|401.23|0
1643128470000|2022-01-25 16:34:30|402|400|401.91|399.91|402|400|401.91|399.91|0
1643128480000|2022-01-25 16:34:40|401.73|399.73|401.91|399.91|401.91|399.91|401.73|399.73|0
1643128490000|2022-01-25 16:34:50|401.35|399.35|401.35|399.35|401.54|399.54|401.35|399.35|0
1643128500000|2022-01-25 16:35:00|400.97|398.97|399.1|397.1|401.16|399.16|399.1|397.1|0
1643128510000|2022-01-25 16:35:10|399.47|397.47|401.54|399.54|401.54|399.54|399.47|397.47|0
1643128520000|2022-01-25 16:35:20|402.1|400.1|401.72|399.72|402.38|400.38|401.54|399.54|0
1643128530000|2022-01-25 16:35:30|401.35|399.35|402.66|400.66|402.66|400.66|401.35|399.35|0
1643128540000|2022-01-25 16:35:40|402.19|400.19|402.48|400.48|402.66|400.66|402.19|400.19|0
1643128550000|2022-01-25 16:35:50|401.35|399.35|400.22|398.22|401.35|399.35|400.12|398.12|0
1643128560000|2022-01-25 16:36:00|399.19|397.19|394.42|392.42|399.19|397.19|394.42|392.42|0
1643128570000|2022-01-25 16:36:10|395.45|393.45|394.98|392.98|395.45|393.45|394.98|392.98|0
1643128580000|2022-01-25 16:36:20|394.42|392.42|394.33|392.33|394.8|392.8|394.24|392.24|0
1643128590000|2022-01-25 16:36:30|394.24|392.24|394.8|392.8|394.8|392.8|393.31|391.31|0
1643128600000|2022-01-25 16:36:40|394.61|392.61|395.45|393.45|395.45|393.45|394.42|392.42|0
1643128610000|2022-01-25 16:36:50|395.54|393.54|395.17|393.17|395.54|393.54|395.17|393.17|0
1643128620000|2022-01-25 16:37:00|395.36|393.36|393.77|391.77|395.36|393.36|393.3|391.3|0
1643128630000|2022-01-25 16:37:10|393.21|391.21|393.86|391.86|393.86|391.86|393.12|391.12|0
1643128640000|2022-01-25 16:37:20|393.77|391.77|392.03|390.03|393.77|391.77|392.03|390.03|0
1643128650000|2022-01-25 16:37:30|393.03|391.03|393.68|391.68|393.68|391.68|392.85|390.85|0
1643128660000|2022-01-25 16:37:40|394.34|392.34|393.22|391.22|394.34|392.34|393.22|391.22|0
1643128670000|2022-01-25 16:37:50|393.31|391.31|392.21|390.21|393.31|391.31|392.21|390.21|0
1643128680000|2022-01-25 16:38:00|392.49|390.49|391.66|389.66|392.49|390.49|391.66|389.66|0
1643128690000|2022-01-25 16:38:10|391.47|389.47|391.29|389.29|391.47|389.47|390.82|388.82|0
1643128700000|2022-01-25 16:38:20|391|389|390.73|388.73|391|389|390.54|388.54|0
1643128710000|2022-01-25 16:38:30|390.36|388.36|390.36|388.36|390.54|388.54|390.36|388.36|0
1643128720000|2022-01-25 16:38:40|390.17|388.17|389.99|387.99|390.17|388.17|389.52|387.52|0
1643128730000|2022-01-25 16:38:50|389.43|387.43|389.25|387.25|389.43|387.43|389.25|387.25|0
1643128740000|2022-01-25 16:39:00|389.8|387.8|388.51|386.51|389.8|387.8|388.51|386.51|0
1643128750000|2022-01-25 16:39:10|388.14|386.14|388.32|386.32|388.51|386.51|388.14|386.14|0
1643128760000|2022-01-25 16:39:20|388.14|386.14|389.62|387.62|389.62|387.62|387.95|385.95|0
1643128770000|2022-01-25 16:39:30|389.43|387.43|390.17|388.17|390.17|388.17|389.43|387.43|0
1643128780000|2022-01-25 16:39:40|389.99|387.99|390.45|388.45|390.45|388.45|389.99|387.99|0
1643128790000|2022-01-25 16:39:50|391.66|389.66|391.84|389.84|392.21|390.21|391.66|389.66|0
1643128800000|2022-01-25 16:40:00|391.1|389.1|390.91|388.91|391.28|389.28|390.91|388.91|0
1643128810000|2022-01-25 16:40:10|391.1|389.1|390.17|388.17|391.1|389.1|390.17|388.17|0
1643128820000|2022-01-25 16:40:20|389.8|387.8|388.69|386.69|389.8|387.8|388.69|386.69|0
1643128830000|2022-01-25 16:40:30|389.24|387.24|389.61|387.61|389.62|387.62|389.24|387.24|0
1643128840000|2022-01-25 16:40:40|389.8|387.8|391.1|389.1|391.1|389.1|389.8|387.8|0
1643128850000|2022-01-25 16:40:50|391|389|390.36|388.36|391|389|389.8|387.8|0
1643128860000|2022-01-25 16:41:00|390.54|388.54|390.91|388.91|391.47|389.47|390.54|388.54|0
1643128870000|2022-01-25 16:41:10|391.65|389.65|391.65|389.65|391.74|389.74|391.19|389.19|0
1643128880000|2022-01-25 16:41:20|391.37|389.37|389.61|387.61|391.37|389.37|389.61|387.61|0
1643128890000|2022-01-25 16:41:30|389.7|387.7|391.1|389.1|391.1|389.1|389.61|387.61|0
1643128900000|2022-01-25 16:41:40|390.91|388.91|391.47|389.47|392.11|390.11|390.91|388.91|0
1643128910000|2022-01-25 16:41:50|391.93|389.93|393.33|391.33|393.33|391.33|391.93|389.93|0
1643128920000|2022-01-25 16:42:00|394.26|392.26|392.95|390.95|394.26|392.26|392.95|390.95|0
1643128930000|2022-01-25 16:42:10|392.77|390.77|391.47|389.47|392.77|390.77|391.47|389.47|0
1643128940000|2022-01-25 16:42:20|391.1|389.1|391.84|389.84|391.84|389.84|390.91|388.91|0
1643128950000|2022-01-25 16:42:30|392.02|390.02|393.7|391.7|393.7|391.7|391.47|389.47|0
1643128960000|2022-01-25 16:42:40|393.32|391.32|392.95|390.95|393.32|391.32|392.77|390.77|0
1643128970000|2022-01-25 16:42:50|392.58|390.58|392.58|390.58|392.95|390.95|392.39|390.39|0
1643128980000|2022-01-25 16:43:00|392.21|390.21|391.93|389.93|392.77|390.77|391.28|389.28|0
1643128990000|2022-01-25 16:43:10|391.84|389.84|393.7|391.7|393.7|391.7|391.84|389.84|0
1643129000000|2022-01-25 16:43:20|394.25|392.25|392.95|390.95|394.25|392.25|392.95|390.95|0
1643129010000|2022-01-25 16:43:30|392.77|390.77|392.58|390.58|392.77|390.77|392.58|390.58|0
1643129020000|2022-01-25 16:43:40|393.14|391.14|393.32|391.32|393.32|391.32|392.95|390.95|0
1643129030000|2022-01-25 16:43:50|393.23|391.23|395.18|393.18|395.18|393.18|393.14|391.14|0
1643129040000|2022-01-25 16:44:00|394.63|392.63|392.39|390.39|394.63|392.63|392.39|390.39|0
1643129050000|2022-01-25 16:44:10|392.76|390.76|393.14|391.14|393.51|391.51|392.76|390.76|0
1643129060000|2022-01-25 16:44:20|393.41|391.41|394.34|392.34|394.34|392.34|393.41|391.41|0
1643129070000|2022-01-25 16:44:30|394.44|392.44|396.3|394.3|396.3|394.3|394.44|392.44|0
1643129080000|2022-01-25 16:44:40|395.56|393.56|395|393|395.56|393.56|394.62|392.62|0
1643129090000|2022-01-25 16:44:50|394.62|392.62|395|393|395.37|393.37|394.62|392.62|0
1643129100000|2022-01-25 16:45:00|394.07|392.07|394.25|392.25|394.44|392.44|394.07|392.07|0
1643129110000|2022-01-25 16:45:10|395|393|395.93|393.93|396.58|394.58|395|393|0
1643129120000|2022-01-25 16:45:20|396.76|394.76|397.7|395.7|397.7|395.7|396.49|394.49|0
1643129130000|2022-01-25 16:45:30|398.54|396.54|399.1|397.1|399.1|397.1|398.54|396.54|0
1643129140000|2022-01-25 16:45:40|397.7|395.7|396.49|394.49|397.7|395.7|396.49|394.49|0
1643129150000|2022-01-25 16:45:50|396.2|394.2|397.61|395.61|397.61|395.61|396.2|394.2|0
1643129160000|2022-01-25 16:46:00|397.05|395.05|397.32|395.32|397.61|395.61|397.05|395.05|0
1643129170000|2022-01-25 16:46:10|399.1|397.1|400.04|398.04|400.04|398.04|398.73|396.73|0
1643129180000|2022-01-25 16:46:20|399.85|397.85|398.63|396.63|399.85|397.85|398.63|396.63|0
1643129190000|2022-01-25 16:46:30|398.54|396.54|397.42|395.42|399.29|397.29|397.42|395.42|0
1643129200000|2022-01-25 16:46:40|397.32|395.32|397.42|395.42|397.42|395.42|397.32|395.32|0
1643129210000|2022-01-25 16:46:50|397.79|395.79|399.75|397.75|399.75|397.75|397.79|395.79|0
1643129220000|2022-01-25 16:47:00|400.23|398.23|398.92|396.92|400.23|398.23|398.92|396.92|0
1643129230000|2022-01-25 16:47:10|398.26|396.26|398.63|396.63|399.29|397.29|398.17|396.17|0
1643129240000|2022-01-25 16:47:20|398.54|396.54|399.66|397.66|399.66|397.66|398.54|396.54|0
1643129250000|2022-01-25 16:47:30|399.1|397.1|398.54|396.54|399.1|397.1|398.17|396.17|0
1643129260000|2022-01-25 16:47:40|400.69|398.69|399.29|397.29|400.69|398.69|399.29|397.29|0
1643129270000|2022-01-25 16:47:50|399.66|397.66|399.48|397.48|399.66|397.66|399.1|397.1|0
1643129280000|2022-01-25 16:48:00|399.29|397.29|399.38|397.38|399.94|397.94|398.73|396.73|0
1643129290000|2022-01-25 16:48:10|399.48|397.48|398.54|396.54|399.48|397.48|398.17|396.17|0
1643129300000|2022-01-25 16:48:20|397.98|395.98|398.73|396.73|398.73|396.73|397.98|395.98|0
1643129310000|2022-01-25 16:48:30|398.54|396.54|398.35|396.35|398.54|396.54|398.17|396.17|0
1643129320000|2022-01-25 16:48:40|398.54|396.54|399.85|397.85|400.04|398.04|398.54|396.54|0
1643129330000|2022-01-25 16:48:50|400.97|398.97|400.6|398.6|400.97|398.97|400.6|398.6|0
1643129340000|2022-01-25 16:49:00|399.47|397.47|400.04|398.04|400.04|398.04|399.47|397.47|0
1643129350000|2022-01-25 16:49:10|399.85|397.85|399.85|397.85|399.85|397.85|399.66|397.66|0
1643129360000|2022-01-25 16:49:20|399.75|397.75|399.66|397.66|399.75|397.75|399.19|397.19|0
1643129370000|2022-01-25 16:49:30|398.16|396.16|398.35|396.35|398.63|396.63|398.16|396.16|0
1643129380000|2022-01-25 16:49:40|398.16|396.16|399.56|397.56|399.85|397.85|398.16|396.16|0
1643129390000|2022-01-25 16:49:50|399.85|397.85|400.41|398.41|400.6|398.6|399.85|397.85|0
1643129400000|2022-01-25 16:50:00|399.47|397.47|398.73|396.73|399.47|397.47|398.73|396.73|0
1643129410000|2022-01-25 16:50:10|397.79|395.79|399.29|397.29|399.29|397.29|397.79|395.79|0
1643129420000|2022-01-25 16:50:20|400.04|398.04|400.22|398.22|400.22|398.22|399.85|397.85|0
1643129430000|2022-01-25 16:50:30|401.53|399.53|403.04|401.04|403.6|401.6|401.53|399.53|0
1643129440000|2022-01-25 16:50:40|402.85|400.85|401.16|399.16|402.85|400.85|401.16|399.16|0
1643129450000|2022-01-25 16:50:50|401.35|399.35|401.35|399.35|401.35|399.35|400.97|398.97|0
1643129460000|2022-01-25 16:51:00|401.53|399.53|402.28|400.28|402.66|400.66|401.53|399.53|0
1643129470000|2022-01-25 16:51:10|402|400|403.13|401.13|403.13|401.13|401.53|399.53|0
1643129480000|2022-01-25 16:51:20|403.04|401.04|402.1|400.1|403.04|401.04|402.1|400.1|0
1643129490000|2022-01-25 16:51:30|401.91|399.91|403.79|401.79|403.79|401.79|401.91|399.91|0
1643129500000|2022-01-25 16:51:40|402.47|400.47|402.19|400.19|402.47|400.47|402.1|400.1|0
1643129510000|2022-01-25 16:51:50|402.1|400.1|401.91|399.91|402.28|400.28|401.91|399.91|0
1643129520000|2022-01-25 16:52:00|402.1|400.1|402.85|400.85|403.22|401.22|402.1|400.1|0
1643129530000|2022-01-25 16:52:10|403.22|401.22|402.43|400.43|403.41|401.41|402.06|400.06|0
1643129540000|2022-01-25 16:52:20|402.9|400.9|401.49|399.49|403.19|401.19|401.49|399.49|0
1643129550000|2022-01-25 16:52:30|400.74|398.74|400.36|398.36|400.93|398.93|400.36|398.36|0
1643129560000|2022-01-25 16:52:40|400.74|398.74|400.74|398.74|400.93|398.93|400.74|398.74|0
1643129570000|2022-01-25 16:52:50|401.87|399.87|401.49|399.49|402.06|400.06|401.49|399.49|0
1643129580000|2022-01-25 16:53:00|401.87|399.87|402.43|400.43|402.62|400.62|401.87|399.87|0
1643129590000|2022-01-25 16:53:10|402.62|400.62|402.81|400.81|403.19|401.19|402.62|400.62|0
1643129600000|2022-01-25 16:53:20|403.47|401.47|404.13|402.13|404.13|402.13|403.19|401.19|0
1643129610000|2022-01-25 16:53:30|403.94|401.94|403.19|401.19|403.94|401.94|403.19|401.19|0
1643129620000|2022-01-25 16:53:40|402.81|400.81|403.37|401.37|403.65|401.65|402.81|400.81|0
1643129630000|2022-01-25 16:53:50|403|401|402.52|400.52|403.19|401.19|402.52|400.52|0
1643129640000|2022-01-25 16:54:00|403|401|404.51|402.51|404.51|402.51|403|401|0
1643129650000|2022-01-25 16:54:10|405.07|403.07|405.45|403.45|405.45|403.45|405.07|403.07|0
1643129660000|2022-01-25 16:54:20|405.07|403.07|404.32|402.32|405.45|403.45|404.32|402.32|0
1643129670000|2022-01-25 16:54:30|404.51|402.51|404.51|402.51|404.7|402.7|404.51|402.51|0
1643129680000|2022-01-25 16:54:40|405.26|403.26|404.7|402.7|405.26|403.26|404.51|402.51|0
1643129690000|2022-01-25 16:54:50|404.79|402.79|404.88|402.88|405.07|403.07|404.51|402.51|0
1643129700000|2022-01-25 16:55:00|404.51|402.51|403.75|401.75|404.51|402.51|403.75|401.75|0
1643129710000|2022-01-25 16:55:10|403.37|401.37|404.22|402.22|404.41|402.41|403.37|401.37|0
1643129720000|2022-01-25 16:55:20|404.32|402.32|403.56|401.56|404.69|402.69|403.56|401.56|0
1643129730000|2022-01-25 16:55:30|403.37|401.37|402.62|400.62|403.37|401.37|402.62|400.62|0
1643129740000|2022-01-25 16:55:40|401.3|399.3|402.62|400.62|402.62|400.62|401.3|399.3|0
1643129750000|2022-01-25 16:55:50|402.52|400.52|401.68|399.68|402.52|400.52|401.68|399.68|0
1643129760000|2022-01-25 16:56:00|401.49|399.49|401.3|399.3|401.68|399.68|400.55|398.55|0
1643129770000|2022-01-25 16:56:10|402.99|400.99|403.56|401.56|403.56|401.56|402.99|400.99|0
1643129780000|2022-01-25 16:56:20|403.46|401.46|403.56|401.56|403.56|401.56|403.27|401.27|0
1643129790000|2022-01-25 16:56:30|404.5|402.5|402.99|400.99|404.5|402.5|402.99|400.99|0
1643129800000|2022-01-25 16:56:40|402.05|400.05|401.49|399.49|402.24|400.24|401.49|399.49|0
1643129810000|2022-01-25 16:56:50|400.54|398.54|399.98|397.98|400.54|398.54|399.6|397.6|0
1643129820000|2022-01-25 16:57:00|399.79|397.79|400.36|398.36|401.49|399.49|399.79|397.79|0
1643129830000|2022-01-25 16:57:10|398.29|396.29|397.25|395.25|398.66|396.66|397.25|395.25|0
1643129840000|2022-01-25 16:57:20|395.67|393.67|395.48|393.48|396.41|394.41|395.48|393.48|0
1643129850000|2022-01-25 16:57:30|394.26|392.26|391.65|389.65|394.26|392.26|391.65|389.65|0
1643129860000|2022-01-25 16:57:40|391.74|389.74|390.62|388.62|391.74|389.74|390.62|388.62|0
1643129870000|2022-01-25 16:57:50|390.81|388.81|391.18|389.18|391.56|389.56|390.81|388.81|0
1643129880000|2022-01-25 16:58:00|391|389|389.88|387.88|391.18|389.18|389.88|387.88|0
1643129890000|2022-01-25 16:58:10|390.81|388.81|390.44|388.44|390.81|388.81|389.88|387.88|0
1643129900000|2022-01-25 16:58:20|390.25|388.25|391.93|389.93|391.93|389.93|390.25|388.25|0
1643129910000|2022-01-25 16:58:30|391.56|389.56|391.18|389.18|391.56|389.56|390.9|388.9|0
1643129920000|2022-01-25 16:58:40|389.69|387.69|391.37|389.37|391.37|389.37|389.69|387.69|0
1643129930000|2022-01-25 16:58:50|391.18|389.18|391.64|389.64|391.64|389.64|391.18|389.18|0
1643129940000|2022-01-25 16:59:00|390.07|388.07|390.25|388.25|390.25|388.25|389.88|387.88|0
1643129950000|2022-01-25 16:59:10|390.44|388.44|389.69|387.69|390.53|388.53|389.69|387.69|0
1643129960000|2022-01-25 16:59:20|389.97|387.97|390.44|388.44|390.44|388.44|389.88|387.88|0
1643129970000|2022-01-25 16:59:30|390.62|388.62|391.27|389.27|391.55|389.55|390.62|388.62|0
1643129980000|2022-01-25 16:59:40|391.74|389.74|391.37|389.37|391.74|389.74|391.37|389.37|0
1643129990000|2022-01-25 16:59:50|391.18|389.18|390.25|388.25|391.18|389.18|390.06|388.06|0
1643130000000|2022-01-25 17:00:00|390.44|388.44|389.13|387.13|390.44|388.44|388.39|386.39|0
1643130010000|2022-01-25 17:00:10|388.58|386.58|389.32|387.32|389.32|387.32|388.39|386.39|0
1643130020000|2022-01-25 17:00:20|390.44|388.44|390.99|388.99|390.99|388.99|390.44|388.44|0
1643130030000|2022-01-25 17:00:30|391.18|389.18|389.78|387.78|391.18|389.18|389.78|387.78|0
1643130040000|2022-01-25 17:00:40|391.18|389.18|390.62|388.62|391.18|389.18|390.44|388.44|0
1643130050000|2022-01-25 17:00:50|390.44|388.44|390.99|388.99|392.67|390.67|390.44|388.44|0
1643130060000|2022-01-25 17:01:00|391.18|389.18|389.88|387.88|391.18|389.18|389.88|387.88|0
1643130070000|2022-01-25 17:01:10|390.25|388.25|391.18|389.18|391.18|389.18|390.25|388.25|0
1643130080000|2022-01-25 17:01:20|391.64|389.64|391.74|389.74|391.74|389.74|390.99|388.99|0
1643130090000|2022-01-25 17:01:30|390.25|388.25|390.99|388.99|390.99|388.99|390.25|388.25|0
1643130100000|2022-01-25 17:01:40|390.81|388.81|392.11|390.11|393.23|391.23|390.62|388.62|0
1643130110000|2022-01-25 17:01:50|392.01|390.01|391.08|389.08|392.01|390.01|391.08|389.08|0
1643130120000|2022-01-25 17:02:00|391.74|389.74|390.62|388.62|391.74|389.74|390.62|388.62|0
1643130130000|2022-01-25 17:02:10|389.88|387.88|390.25|388.25|390.25|388.25|389.69|387.69|0
1643130140000|2022-01-25 17:02:20|389.88|387.88|389.69|387.69|390.71|388.71|389.69|387.69|0
1643130150000|2022-01-25 17:02:30|390.62|388.62|389.22|387.22|390.62|388.62|389.22|387.22|0
1643130160000|2022-01-25 17:02:40|389.69|387.69|389.5|387.5|389.69|387.69|389.13|387.13|0
1643130170000|2022-01-25 17:02:50|389.87|387.87|390.06|388.06|390.06|388.06|389.69|387.69|0
1643130180000|2022-01-25 17:03:00|390.25|388.25|390.25|388.25|390.43|388.43|390.06|388.06|0
1643130190000|2022-01-25 17:03:10|390.43|388.43|390.62|388.62|390.99|388.99|390.43|388.43|0
1643130200000|2022-01-25 17:03:20|390.71|388.71|390.89|388.89|390.89|388.89|390.71|388.71|0
1643130210000|2022-01-25 17:03:30|390.99|388.99|390.99|388.99|390.99|388.99|390.89|388.89|0
1643130220000|2022-01-25 17:03:40|390.34|388.34|394.35|392.35|394.35|392.35|390.34|388.34|0
1643130230000|2022-01-25 17:03:50|393.79|391.79|392.29|390.29|393.79|391.79|392.29|390.29|0
1643130240000|2022-01-25 17:04:00|392.67|390.67|391.82|389.82|392.67|390.67|391.74|389.74|0
1643130250000|2022-01-25 17:04:10|391.74|389.74|393.04|391.04|393.41|391.41|391.74|389.74|0
1643130260000|2022-01-25 17:04:20|392.48|390.48|393.23|391.23|393.23|391.23|392.48|390.48|0
1643130270000|2022-01-25 17:04:30|393.13|391.13|393.23|391.23|393.23|391.23|393.13|391.13|0
1643130280000|2022-01-25 17:04:40|395.1|393.1|397.16|395.16|397.16|395.16|395.1|393.1|0
1643130290000|2022-01-25 17:04:50|397.06|395.06|398.09|396.09|398.09|396.09|397.06|395.06|0
1643130300000|2022-01-25 17:05:00|398.84|396.84|401.29|399.29|401.29|399.29|398.84|396.84|0
1643130310000|2022-01-25 17:05:10|401.38|399.38|402.32|400.32|403.74|401.74|401.38|399.38|0
1643130320000|2022-01-25 17:05:20|402.04|400.04|402.61|400.61|403.74|401.74|402.04|400.04|0
1643130330000|2022-01-25 17:05:30|403.17|401.17|401.48|399.48|403.36|401.36|401.48|399.48|0
1643130340000|2022-01-25 17:05:40|401.29|399.29|401.19|399.19|401.75|399.75|401.1|399.1|0
1643130350000|2022-01-25 17:05:50|401.29|399.29|400.72|398.72|401.29|399.29|400.72|398.72|0
1643130360000|2022-01-25 17:06:00|400.91|398.91|402.04|400.04|402.04|400.04|400.91|398.91|0
1643130370000|2022-01-25 17:06:10|402.42|400.42|402.98|400.98|402.98|400.98|402.04|400.04|0
1643130380000|2022-01-25 17:06:20|402.61|400.61|401.66|399.66|402.61|400.61|401.29|399.29|0
1643130390000|2022-01-25 17:06:30|401.85|399.85|402.7|400.7|402.7|400.7|401.85|399.85|0
1643130400000|2022-01-25 17:06:40|403.36|401.36|403.45|401.45|404.3|402.3|403.36|401.36|0
1643130410000|2022-01-25 17:06:50|403.36|401.36|403.36|401.36|403.74|401.74|403.36|401.36|0
1643130420000|2022-01-25 17:07:00|403.74|401.74|406.19|404.19|406.47|404.47|403.74|401.74|0
1643130430000|2022-01-25 17:07:10|406.76|404.76|406.57|404.57|406.95|404.95|406.57|404.57|0
1643130440000|2022-01-25 17:07:20|406|404|406.19|404.19|406.19|404.19|405.63|403.63|0
1643130450000|2022-01-25 17:07:30|405.82|403.82|404.68|402.68|405.82|403.82|404.3|402.3|0
1643130460000|2022-01-25 17:07:40|404.3|402.3|405.82|403.82|406|404|404.3|402.3|0
1643130470000|2022-01-25 17:07:50|406.38|404.38|406.95|404.95|407.99|405.99|406.38|404.38|0
1643130480000|2022-01-25 17:08:00|406.76|404.76|406|404|406.76|404.76|405.81|403.81|0
1643130490000|2022-01-25 17:08:10|406.38|404.38|406.85|404.85|406.85|404.85|405.63|403.63|0
1643130500000|2022-01-25 17:08:20|406.57|404.57|406.57|404.57|406.95|404.95|406.57|404.57|0
1643130510000|2022-01-25 17:08:30|406.76|404.76|406.57|404.57|406.95|404.95|406.57|404.57|0
1643130520000|2022-01-25 17:08:40|407.14|405.14|406.95|404.95|407.33|405.33|406.95|404.95|0
1643130530000|2022-01-25 17:08:50|406.57|404.57|406.19|404.19|406.57|404.57|406|404|0
1643130540000|2022-01-25 17:09:00|406.09|404.09|406.85|404.85|407.14|405.14|406.09|404.09|0
1643130550000|2022-01-25 17:09:10|407.14|405.14|406.95|404.95|407.42|405.42|406.76|404.76|0
1643130560000|2022-01-25 17:09:20|406.57|404.57|406.47|404.47|406.95|404.95|406.47|404.47|0
1643130570000|2022-01-25 17:09:30|406|404|404.96|402.96|406|404|404.96|402.96|0
1643130580000|2022-01-25 17:09:40|404.77|402.77|404.3|402.3|404.87|402.87|404.3|402.3|0
1643130590000|2022-01-25 17:09:50|403.17|401.17|403.92|401.92|403.92|401.92|403.17|401.17|0
1643130600000|2022-01-25 17:10:00|404.3|402.3|401.66|399.66|404.3|402.3|401.66|399.66|0
1643130610000|2022-01-25 17:10:10|402.6|400.6|401.28|399.28|402.69|400.69|401.28|399.28|0
1643130620000|2022-01-25 17:10:20|401|399|402.41|400.41|402.41|400.41|401|399|0
1643130630000|2022-01-25 17:10:30|402.79|400.79|402.41|400.41|402.79|400.79|402.41|400.41|0
1643130640000|2022-01-25 17:10:40|402.69|400.69|401.28|399.28|402.79|400.79|400.91|398.91|0
1643130650000|2022-01-25 17:10:50|402.41|400.41|402.41|400.41|402.79|400.79|402.41|400.41|0
1643130660000|2022-01-25 17:11:00|401.28|399.28|400.72|398.72|401.75|399.75|400.72|398.72|0
1643130670000|2022-01-25 17:11:10|401.85|399.85|401.28|399.28|401.85|399.85|400.34|398.34|0
1643130680000|2022-01-25 17:11:20|401.66|399.66|401.85|399.85|401.85|399.85|401.66|399.66|0
1643130690000|2022-01-25 17:11:30|402.03|400.03|400.53|398.53|402.03|400.03|400.53|398.53|0
1643130700000|2022-01-25 17:11:40|399.78|397.78|401.85|399.85|402.03|400.03|399.78|397.78|0
1643130710000|2022-01-25 17:11:50|401.37|399.37|402.03|400.03|402.03|400.03|401.28|399.28|0
1643130720000|2022-01-25 17:12:00|402.22|400.22|402.03|400.03|402.22|400.22|400.72|398.72|0
1643130730000|2022-01-25 17:12:10|401.66|399.66|402.03|400.03|402.22|400.22|401.66|399.66|0
1643130740000|2022-01-25 17:12:20|402.22|400.22|403.92|401.92|403.92|401.92|402.22|400.22|0
1643130750000|2022-01-25 17:12:30|401.75|399.75|400.15|398.15|401.75|399.75|400.15|398.15|0
1643130760000|2022-01-25 17:12:40|400.9|398.9|401.37|399.37|401.47|399.47|400.9|398.9|0
1643130770000|2022-01-25 17:12:50|401.66|399.66|402.03|400.03|402.03|400.03|401.28|399.28|0
1643130780000|2022-01-25 17:13:00|402.31|400.31|402.79|400.79|402.79|400.79|401.47|399.47|0
1643130790000|2022-01-25 17:13:10|402.03|400.03|401.66|399.66|402.03|400.03|400.9|398.9|0
1643130800000|2022-01-25 17:13:20|402.03|400.03|403.16|401.16|403.35|401.35|402.03|400.03|0
1643130810000|2022-01-25 17:13:30|402.98|400.98|403.92|401.92|403.92|401.92|402.98|400.98|0
1643130820000|2022-01-25 17:13:40|403.35|401.35|402.97|400.97|403.35|401.35|402.97|400.97|0
1643130830000|2022-01-25 17:13:50|403.16|401.16|403.35|401.35|403.63|401.63|403.16|401.16|0
1643130840000|2022-01-25 17:14:00|402.79|400.79|402.6|400.6|402.97|400.97|402.6|400.6|0
1643130850000|2022-01-25 17:14:10|402.97|400.97|402.79|400.79|402.97|400.97|402.41|400.41|0
1643130860000|2022-01-25 17:14:20|404.11|402.11|404.95|402.95|404.95|402.95|404.11|402.11|0
1643130870000|2022-01-25 17:14:30|404.48|402.48|405.05|403.05|405.05|403.05|403.92|401.92|0
1643130880000|2022-01-25 17:14:40|405.81|403.81|405.81|403.81|405.9|403.9|405.62|403.62|0
1643130890000|2022-01-25 17:14:50|405.62|403.62|405.24|403.24|405.62|403.62|405.14|403.14|0
1643130900000|2022-01-25 17:15:00|405.05|403.05|407.89|405.89|407.89|405.89|405.05|403.05|0
1643130910000|2022-01-25 17:15:10|408.27|406.27|409.69|407.69|409.69|407.69|408.27|406.27|0
1643130920000|2022-01-25 17:15:20|409.98|407.98|407.6|405.6|410.17|408.17|407.6|405.6|0
1643130930000|2022-01-25 17:15:30|407.32|405.32|407.7|405.7|407.89|405.89|407.32|405.32|0
1643130940000|2022-01-25 17:15:40|407.32|405.32|404.29|402.29|407.32|405.32|404.29|402.29|0
1643130950000|2022-01-25 17:15:50|403.35|401.35|403.92|401.92|403.92|401.92|403.35|401.35|0
1643130960000|2022-01-25 17:16:00|404.29|402.29|399.77|397.77|404.29|402.29|399.77|397.77|0
1643130970000|2022-01-25 17:16:10|400.15|398.15|397.33|395.33|400.33|398.33|397.33|395.33|0
1643130980000|2022-01-25 17:16:20|396.77|394.77|396.86|394.86|397.14|395.14|396.77|394.77|0
1643130990000|2022-01-25 17:16:30|397.14|395.14|396.21|394.21|397.14|395.14|396.02|394.02|0
1643131000000|2022-01-25 17:16:40|396.95|394.95|395.08|393.08|396.95|394.95|395.08|393.08|0
1643131010000|2022-01-25 17:16:50|395.64|393.64|394.89|392.89|395.64|393.64|394.52|392.52|0
1643131020000|2022-01-25 17:17:00|394.71|392.71|395.83|393.83|396.48|394.48|394.71|392.71|0
1643131030000|2022-01-25 17:17:10|396.02|394.02|397.52|395.52|397.52|395.52|396.02|394.02|0
1643131040000|2022-01-25 17:17:20|396.48|394.48|396.95|394.95|397.89|395.89|396.39|394.39|0
1643131050000|2022-01-25 17:17:30|397.04|395.04|398.08|396.08|398.45|396.45|397.04|395.04|0
1643131060000|2022-01-25 17:17:40|397.98|395.98|398.27|396.27|398.64|396.64|397.52|395.52|0
1643131070000|2022-01-25 17:17:50|397.89|395.89|399.39|397.39|399.39|397.39|397.7|395.7|0
1643131080000|2022-01-25 17:18:00|399.77|397.77|399.39|397.39|399.77|397.77|398.64|396.64|0
1643131090000|2022-01-25 17:18:10|398.64|396.64|397.89|395.89|398.64|396.64|397.33|395.33|0
1643131100000|2022-01-25 17:18:20|396.39|394.39|397.14|395.14|397.14|395.14|396.02|394.02|0
1643131110000|2022-01-25 17:18:30|396.95|394.95|398.17|396.17|398.17|396.17|396.95|394.95|0
1643131120000|2022-01-25 17:18:40|397.7|395.7|398.08|396.08|398.27|396.27|397.42|395.42|0
1643131130000|2022-01-25 17:18:50|399.2|397.2|399.39|397.39|400.14|398.14|399.2|397.2|0
1643131140000|2022-01-25 17:19:00|398.64|396.64|399.2|397.2|399.2|397.2|398.64|396.64|0
1643131150000|2022-01-25 17:19:10|399.02|397.02|397.7|395.7|399.02|397.02|397.7|395.7|0
1643131160000|2022-01-25 17:19:20|397.6|395.6|398.83|396.83|398.83|396.83|397.6|395.6|0
1643131170000|2022-01-25 17:19:30|399.02|397.02|400.52|398.52|400.71|398.71|399.02|397.02|0
1643131180000|2022-01-25 17:19:40|401.27|399.27|402.03|400.03|402.4|400.4|401.27|399.27|0
1643131190000|2022-01-25 17:19:50|402.4|400.4|402.4|400.4|402.78|400.78|402.4|400.4|0
1643131200000|2022-01-25 17:20:00|401.08|399.08|400.99|398.99|401.08|399.08|400.9|398.9|0
1643131210000|2022-01-25 17:20:10|402.97|400.97|403.53|401.53|404.29|402.29|402.97|400.97|0
1643131220000|2022-01-25 17:20:20|404.29|402.29|404.19|402.19|404.48|402.48|404.1|402.1|0
1643131230000|2022-01-25 17:20:30|404.1|402.1|404.1|402.1|404.38|402.38|404.1|402.1|0
1643131240000|2022-01-25 17:20:40|404.67|402.67|406.18|404.18|406.18|404.18|404.67|402.67|0
1643131250000|2022-01-25 17:20:50|406.94|404.94|405.99|403.99|406.94|404.94|405.99|403.99|0
1643131260000|2022-01-25 17:21:00|406.18|404.18|405.8|403.8|406.37|404.37|405.8|403.8|0
1643131270000|2022-01-25 17:21:10|405.61|403.61|406.37|404.37|406.37|404.37|405.61|403.61|0
1643131280000|2022-01-25 17:21:20|406.08|404.08|407.31|405.31|407.69|405.69|406.08|404.08|0
1643131290000|2022-01-25 17:21:30|406.27|404.27|406.56|404.56|406.56|404.56|405.99|403.99|0
1643131300000|2022-01-25 17:21:40|406.18|404.18|407.69|405.69|407.69|405.69|406.18|404.18|0
1643131310000|2022-01-25 17:21:50|408.54|406.54|408.07|406.07|408.54|406.54|407.88|405.88|0
1643131320000|2022-01-25 17:22:00|407.31|405.31|406.84|404.84|407.31|405.31|406.84|404.84|0
1643131330000|2022-01-25 17:22:10|407.88|405.88|408.64|406.64|408.64|406.64|407.69|405.69|0
1643131340000|2022-01-25 17:22:20|408.83|406.83|408.26|406.26|408.83|406.83|408.26|406.26|0
1643131350000|2022-01-25 17:22:30|407.88|405.88|408.26|406.26|408.64|406.64|407.88|405.88|0
1643131360000|2022-01-25 17:22:40|407.97|405.97|408.26|406.26|408.26|406.26|407.88|405.88|0
1643131370000|2022-01-25 17:22:50|408.45|406.45|408.64|406.64|408.83|406.83|408.26|406.26|0
1643131380000|2022-01-25 17:23:00|407.88|405.88|407.88|405.88|408.26|406.26|407.88|405.88|0
1643131390000|2022-01-25 17:23:10|407.31|405.31|407.88|405.88|407.88|405.88|407.31|405.31|0
1643131400000|2022-01-25 17:23:20|408.64|406.64|411.3|409.3|411.3|409.3|408.64|406.64|0
1643131410000|2022-01-25 17:23:30|410.92|408.92|410.16|408.16|411.3|409.3|410.16|408.16|0
1643131420000|2022-01-25 17:23:40|409.78|407.78|409.4|407.4|410.16|408.16|409.4|407.4|0
1643131430000|2022-01-25 17:23:50|409.02|407.02|409.97|407.97|409.97|407.97|409.02|407.02|0
1643131440000|2022-01-25 17:24:00|411.2|409.2|410.35|408.35|412.15|410.15|410.35|408.35|0
1643131450000|2022-01-25 17:24:10|410.73|408.73|410.63|408.63|410.73|408.73|410.35|408.35|0
1643131460000|2022-01-25 17:24:20|411.49|409.49|410.73|408.73|411.49|409.49|410.73|408.73|0
1643131470000|2022-01-25 17:24:30|410.54|408.54|410.54|408.54|410.73|408.73|410.54|408.54|0
1643131480000|2022-01-25 17:24:40|410.73|408.73|410.73|408.73|410.92|408.92|410.73|408.73|0
1643131490000|2022-01-25 17:24:50|410.16|408.16|408.64|406.64|410.16|408.16|408.64|406.64|0
1643131500000|2022-01-25 17:25:00|408.73|406.73|410.92|408.92|410.92|408.92|408.73|406.73|0
1643131510000|2022-01-25 17:25:10|410.73|408.73|411.11|409.11|411.11|409.11|410.16|408.16|0
1643131520000|2022-01-25 17:25:20|412.25|410.25|410.92|408.92|412.25|410.25|410.92|408.92|0
1643131530000|2022-01-25 17:25:30|411.3|409.3|412.44|410.44|412.44|410.44|410.54|408.54|0
1643131540000|2022-01-25 17:25:40|412.25|410.25|411.3|409.3|412.25|410.25|411.3|409.3|0
1643131550000|2022-01-25 17:25:50|411.39|409.39|411.68|409.68|411.87|409.87|411.39|409.39|0
1643131560000|2022-01-25 17:26:00|411.87|409.87|409.59|407.59|411.87|409.87|409.59|407.59|0
1643131570000|2022-01-25 17:26:10|408.45|406.45|409.02|407.02|409.02|407.02|408.45|406.45|0
1643131580000|2022-01-25 17:26:20|409.59|407.59|410.35|408.35|410.35|408.35|409.21|407.21|0
1643131590000|2022-01-25 17:26:30|410.73|408.73|411.49|409.49|411.49|409.49|410.54|408.54|0
1643131600000|2022-01-25 17:26:40|411.2|409.2|410.92|408.92|411.3|409.3|410.92|408.92|0
1643131610000|2022-01-25 17:26:50|411.11|409.11|412.82|410.82|412.82|410.82|411.11|409.11|0
1643131620000|2022-01-25 17:27:00|413.01|411.01|411.87|409.87|413.2|411.2|411.87|409.87|0
1643131630000|2022-01-25 17:27:10|411.68|409.68|410.15|408.15|411.68|409.68|410.15|408.15|0
1643131640000|2022-01-25 17:27:20|409.77|407.77|410.72|408.72|410.72|408.72|409.58|407.58|0
1643131650000|2022-01-25 17:27:30|410.34|408.34|410.72|408.72|410.91|408.91|410.34|408.34|0
1643131660000|2022-01-25 17:27:40|409.96|407.96|408.35|406.35|409.96|407.96|407.5|405.5|0
1643131670000|2022-01-25 17:27:50|408.07|406.07|408.07|406.07|408.07|406.07|407.69|405.69|0
1643131680000|2022-01-25 17:28:00|408.45|406.45|410.44|408.44|410.44|408.44|408.45|406.45|0
1643131690000|2022-01-25 17:28:10|409.58|407.58|409.77|407.77|409.77|407.77|408.63|406.63|0
1643131700000|2022-01-25 17:28:20|409.58|407.58|409.39|407.39|409.86|407.86|409.39|407.39|0
1643131710000|2022-01-25 17:28:30|408.54|406.54|409.01|407.01|409.01|407.01|408.25|406.25|0
1643131720000|2022-01-25 17:28:40|409.29|407.29|408.06|406.06|409.29|407.29|408.06|406.06|0
1643131730000|2022-01-25 17:28:50|407.97|405.97|407.69|405.69|408.06|406.06|407.31|405.31|0
1643131740000|2022-01-25 17:29:00|407.87|405.87|409.58|407.58|409.58|407.58|407.87|405.87|0
1643131750000|2022-01-25 17:29:10|409.1|407.1|409.39|407.39|409.39|407.39|408.06|406.06|0
1643131760000|2022-01-25 17:29:20|409.58|407.58|409.29|407.29|409.58|407.58|409.29|407.29|0
1643131770000|2022-01-25 17:29:30|409.58|407.58|409.01|407.01|409.77|407.77|409.01|407.01|0
1643131780000|2022-01-25 17:29:40|409.1|407.1|409.1|407.1|409.2|407.2|409.01|407.01|0
1643131790000|2022-01-25 17:29:50|409.96|407.96|409.67|407.67|409.96|407.96|409.67|407.67|0
1643131800000|2022-01-25 17:30:00|409.39|407.39|407.59|405.59|409.39|407.39|407.59|405.59|0
1643131810000|2022-01-25 17:30:10|407.96|405.96|408.63|406.63|409.2|407.2|407.96|405.96|0
1643131820000|2022-01-25 17:30:20|407.12|405.12|407.77|405.77|407.77|405.77|407.12|405.12|0
1643131830000|2022-01-25 17:30:30|407.21|405.21|406.26|404.26|407.49|405.49|406.26|404.26|0
1643131840000|2022-01-25 17:30:40|406.45|404.45|404.47|402.47|406.45|404.45|404.47|402.47|0
1643131850000|2022-01-25 17:30:50|404.66|402.66|406.49|404.49|406.49|404.49|404.66|402.66|0
1643131860000|2022-01-25 17:31:00|406.87|404.87|406.87|404.87|406.87|404.87|406.87|404.87|0
1643131870000|2022-01-25 17:31:10|406.49|404.49|406.68|404.68|406.68|404.68|406.11|404.11|0
1643131880000|2022-01-25 17:31:20|406.77|404.77|406.3|404.3|406.77|404.77|406.11|404.11|0
1643131890000|2022-01-25 17:31:30|405.73|403.73|404.88|402.88|405.73|403.73|404.88|402.88|0
1643131900000|2022-01-25 17:31:40|405.35|403.35|405.54|403.54|406.11|404.11|405.35|403.35|0
1643131910000|2022-01-25 17:31:50|405.26|403.26|402.53|400.53|405.26|403.26|402.53|400.53|0
1643131920000|2022-01-25 17:32:00|403.09|401.09|403.09|401.09|403.09|401.09|402.8|400.8|0
1643131930000|2022-01-25 17:32:10|402.53|400.53|402.8|400.8|402.8|400.8|401.49|399.49|0
1643131940000|2022-01-25 17:32:20|401.58|399.58|401.02|399.02|401.77|399.77|401.02|399.02|0
1643131950000|2022-01-25 17:32:30|400.08|398.08|400.46|398.46|401.02|399.02|400.08|398.08|0
1643131960000|2022-01-25 17:32:40|399.7|397.7|400.27|398.27|400.36|398.36|399.7|397.7|0
1643131970000|2022-01-25 17:32:50|400.64|398.64|400.83|398.83|400.83|398.83|400.46|398.46|0
1643131980000|2022-01-25 17:33:00|401.21|399.21|401.49|399.49|401.49|399.49|401.21|399.21|0
1643131990000|2022-01-25 17:33:10|401.77|399.77|401.96|399.96|402.15|400.15|401.77|399.77|0
1643132000000|2022-01-25 17:33:20|401.02|399.02|400.45|398.45|401.02|399.02|400.45|398.45|0
1643132010000|2022-01-25 17:33:30|400.27|398.27|400.08|398.08|400.45|398.45|400.08|398.08|0
1643132020000|2022-01-25 17:33:40|400.27|398.27|401.02|399.02|401.02|399.02|400.27|398.27|0
1643132030000|2022-01-25 17:33:50|400.45|398.45|400.83|398.83|400.83|398.83|400.45|398.45|0
1643132040000|2022-01-25 17:34:00|400.73|398.73|400.45|398.45|400.73|398.73|399.7|397.7|0
1643132050000|2022-01-25 17:34:10|401.21|399.21|400.08|398.08|401.21|399.21|400.08|398.08|0
1643132060000|2022-01-25 17:34:20|400.27|398.27|400.64|398.64|400.83|398.83|400.27|398.27|0
1643132070000|2022-01-25 17:34:30|400.83|398.83|400.83|398.83|401.48|399.48|400.83|398.83|0
1643132080000|2022-01-25 17:34:40|400.64|398.64|401.02|399.02|401.02|399.02|400.64|398.64|0
1643132090000|2022-01-25 17:34:50|400.83|398.83|401.29|399.29|401.29|399.29|400.83|398.83|0
1643132100000|2022-01-25 17:35:00|401.2|399.2|402.71|400.71|402.71|400.71|401.2|399.2|0
1643132110000|2022-01-25 17:35:10|403.65|401.65|403.28|401.28|403.65|401.65|403.28|401.28|0
1643132120000|2022-01-25 17:35:20|403.09|401.09|403.65|401.65|403.65|401.65|402.71|400.71|0
1643132130000|2022-01-25 17:35:30|404.22|402.22|403.65|401.65|404.22|402.22|403.65|401.65|0
1643132140000|2022-01-25 17:35:40|402.71|400.71|402.14|400.14|402.71|400.71|402.14|400.14|0
1643132150000|2022-01-25 17:35:50|402.61|400.61|402.71|400.71|403.27|401.27|402.61|400.61|0
1643132160000|2022-01-25 17:36:00|403.46|401.46|402.52|400.52|403.84|401.84|402.52|400.52|0
1643132170000|2022-01-25 17:36:10|402.61|400.61|403.09|401.09|403.09|401.09|402.61|400.61|0
1643132180000|2022-01-25 17:36:20|402.9|400.9|402.9|400.9|403.18|401.18|402.71|400.71|0
1643132190000|2022-01-25 17:36:30|403.18|401.18|403.55|401.55|403.55|401.55|403.18|401.18|0
1643132200000|2022-01-25 17:36:40|403.74|401.74|403.27|401.27|403.84|401.84|403.27|401.27|0
1643132210000|2022-01-25 17:36:50|403.46|401.46|401.1|399.1|403.46|401.46|401.1|399.1|0
1643132220000|2022-01-25 17:37:00|402.33|400.33|402.05|400.05|402.52|400.52|402.05|400.05|0
1643132230000|2022-01-25 17:37:10|402.33|400.33|404.03|402.03|404.03|402.03|402.33|400.33|0
1643132240000|2022-01-25 17:37:20|403.84|401.84|404.97|402.97|404.97|402.97|403.84|401.84|0
1643132250000|2022-01-25 17:37:30|404.78|402.78|404.4|402.4|404.78|402.78|404.03|402.03|0
1643132260000|2022-01-25 17:37:40|404.59|402.59|401.77|399.77|404.59|402.59|401.77|399.77|0
1643132270000|2022-01-25 17:37:50|402.14|400.14|401.95|399.95|402.23|400.23|401.95|399.95|0
1643132280000|2022-01-25 17:38:00|403.27|401.27|404.4|402.4|404.4|402.4|403.27|401.27|0
1643132290000|2022-01-25 17:38:10|404.59|402.59|404.03|402.03|404.87|402.87|403.84|401.84|0
1643132300000|2022-01-25 17:38:20|403.65|401.65|403.36|401.36|404.78|402.78|403.36|401.36|0
1643132310000|2022-01-25 17:38:30|403.46|401.46|403.36|401.36|403.46|401.46|403.36|401.36|0
1643132320000|2022-01-25 17:38:40|403.65|401.65|403.46|401.46|404.21|402.21|403.46|401.46|0
1643132330000|2022-01-25 17:38:50|402.33|400.33|401.95|399.95|402.33|400.33|401.58|399.58|0
1643132340000|2022-01-25 17:39:00|402.71|400.71|401.76|399.76|402.71|400.71|401.76|399.76|0
1643132350000|2022-01-25 17:39:10|400.91|398.91|401.2|399.2|401.2|399.2|400.82|398.82|0
1643132360000|2022-01-25 17:39:20|401.01|399.01|401.95|399.95|402.14|400.14|401.01|399.01|0
1643132370000|2022-01-25 17:39:30|402.14|400.14|402.14|400.14|402.52|400.52|402.14|400.14|0
1643132380000|2022-01-25 17:39:40|402.42|400.42|402.89|400.89|403.08|401.08|402.42|400.42|0
1643132390000|2022-01-25 17:39:50|402.98|400.98|403.27|401.27|403.27|401.27|402.98|400.98|0
1643132400000|2022-01-25 17:40:00|403.08|401.08|402.7|400.7|403.08|401.08|402.14|400.14|0
1643132410000|2022-01-25 17:40:10|403.08|401.08|403.46|401.46|404.4|402.4|403.08|401.08|0
1643132420000|2022-01-25 17:40:20|403.27|401.27|402.7|400.7|403.27|401.27|402.7|400.7|0
1643132430000|2022-01-25 17:40:30|403.65|401.65|403.17|401.17|403.65|401.65|403.17|401.17|0
1643132440000|2022-01-25 17:40:40|402.7|400.7|402.89|400.89|403.46|401.46|402.7|400.7|0
1643132450000|2022-01-25 17:40:50|403.17|401.17|402.14|400.14|403.17|401.17|402.14|400.14|0
1643132460000|2022-01-25 17:41:00|402.7|400.7|401.95|399.95|402.7|400.7|401.57|399.57|0
1643132470000|2022-01-25 17:41:10|401.76|399.76|401.2|399.2|401.76|399.76|401.01|399.01|0
1643132480000|2022-01-25 17:41:20|400.63|398.63|400.63|398.63|400.63|398.63|400.63|398.63|0
1643132490000|2022-01-25 17:41:30|401.2|399.2|401.39|399.39|401.39|399.39|400.63|398.63|0
1643132500000|2022-01-25 17:41:40|400.82|398.82|400.26|398.26|400.82|398.82|400.26|398.26|0
1643132510000|2022-01-25 17:41:50|400.82|398.82|401.57|399.57|402.6|400.6|400.82|398.82|0
1643132520000|2022-01-25 17:42:00|401.38|399.38|398.38|396.38|401.38|399.38|398.38|396.38|0
1643132530000|2022-01-25 17:42:10|397.72|395.72|398.38|396.38|398.57|396.57|397.72|395.72|0
1643132540000|2022-01-25 17:42:20|398.28|396.28|398.09|396.09|398.57|396.57|398.09|396.09|0
1643132550000|2022-01-25 17:42:30|397.82|395.82|396.22|394.22|397.82|395.82|396.22|394.22|0
1643132560000|2022-01-25 17:42:40|396.51|394.51|396.88|394.88|397.07|395.07|396.51|394.51|0
1643132570000|2022-01-25 17:42:50|397.07|395.07|397.44|395.44|397.63|395.63|397.07|395.07|0
1643132580000|2022-01-25 17:43:00|397.63|395.63|398.38|396.38|398.38|396.38|397.63|395.63|0
1643132590000|2022-01-25 17:43:10|398.19|396.19|398.94|396.94|399.13|397.13|398.19|396.19|0
1643132600000|2022-01-25 17:43:20|398.09|396.09|398|396|398.38|396.38|398|396|0
1643132610000|2022-01-25 17:43:30|397.82|395.82|397.25|395.25|397.82|395.82|397.25|395.25|0
1643132620000|2022-01-25 17:43:40|397.44|395.44|397.91|395.91|397.91|395.91|397.44|395.44|0
1643132630000|2022-01-25 17:43:50|397.82|395.82|398.38|396.38|399.13|397.13|397.82|395.82|0
1643132640000|2022-01-25 17:44:00|398.94|396.94|398.19|396.19|398.94|396.94|398.19|396.19|0
1643132650000|2022-01-25 17:44:10|398.75|396.75|400.82|398.82|400.82|398.82|398.75|396.75|0
1643132660000|2022-01-25 17:44:20|400.72|398.72|400.25|398.25|400.72|398.72|400.07|398.07|0
1643132670000|2022-01-25 17:44:30|401.01|399.01|401.01|399.01|401.57|399.57|401.01|399.01|0
1643132680000|2022-01-25 17:44:40|401.19|399.19|401.28|399.28|401.28|399.28|400.82|398.82|0
1643132690000|2022-01-25 17:44:50|402.7|400.7|404.4|402.4|404.4|402.4|402.6|400.6|0
1643132700000|2022-01-25 17:45:00|404.96|402.96|403.64|401.64|404.96|402.96|403.45|401.45|0
1643132710000|2022-01-25 17:45:10|405.34|403.34|406.28|404.28|406.28|404.28|405.34|403.34|0
1643132720000|2022-01-25 17:45:20|406.56|404.56|404.77|402.77|406.56|404.56|404.77|402.77|0
1643132730000|2022-01-25 17:45:30|404.58|402.58|404.96|402.96|405.15|403.15|404.58|402.58|0
1643132740000|2022-01-25 17:45:40|404.86|402.86|404.39|402.39|405.34|403.34|404.39|402.39|0
1643132750000|2022-01-25 17:45:50|404.11|402.11|404.21|402.21|404.21|402.21|404.02|402.02|0
1643132760000|2022-01-25 17:46:00|404.39|402.39|403.64|401.64|404.39|402.39|403.64|401.64|0
1643132770000|2022-01-25 17:46:10|404.02|402.02|402.51|400.51|404.02|402.02|402.51|400.51|0
1643132780000|2022-01-25 17:46:20|402.7|400.7|403.83|401.83|403.83|401.83|402.7|400.7|0
1643132790000|2022-01-25 17:46:30|403.26|401.26|403.64|401.64|403.64|401.64|403.26|401.26|0
1643132800000|2022-01-25 17:46:40|403.54|401.54|403.83|401.83|403.83|401.83|403.07|401.07|0
1643132810000|2022-01-25 17:46:50|403.64|401.64|403.83|401.83|403.83|401.83|403.64|401.64|0
1643132820000|2022-01-25 17:47:00|403.64|401.64|402.51|400.51|403.64|401.64|402.51|400.51|0
1643132830000|2022-01-25 17:47:10|402.13|400.13|401.38|399.38|402.22|400.22|401.38|399.38|0
1643132840000|2022-01-25 17:47:20|400.44|398.44|398.75|396.75|400.44|398.44|398.75|396.75|0
1643132850000|2022-01-25 17:47:30|398.56|396.56|398.94|396.94|398.94|396.94|398.56|396.56|0
1643132860000|2022-01-25 17:47:40|398.56|396.56|398.94|396.94|398.94|396.94|398.56|396.56|0
1643132870000|2022-01-25 17:47:50|399.12|397.12|399.12|397.12|399.31|397.31|399.03|397.03|0
1643132880000|2022-01-25 17:48:00|398.37|396.37|398.94|396.94|398.94|396.94|398.37|396.37|0
1643132890000|2022-01-25 17:48:10|400.44|398.44|400.06|398.06|400.44|398.44|399.69|397.69|0
1643132900000|2022-01-25 17:48:20|399.87|397.87|398.75|396.75|399.87|397.87|398.75|396.75|0
1643132910000|2022-01-25 17:48:30|398|396|395.94|393.94|398|396|395.65|393.65|0
1643132920000|2022-01-25 17:48:40|395.28|393.28|395.75|393.75|395.75|393.75|395.09|393.09|0
1643132930000|2022-01-25 17:48:50|395.38|393.38|396.31|394.31|396.31|394.31|395|393|0
1643132940000|2022-01-25 17:49:00|396.87|394.87|396.31|394.31|396.87|394.87|396.31|394.31|0
1643132950000|2022-01-25 17:49:10|396.12|394.12|397.06|395.06|397.06|395.06|396.12|394.12|0
1643132960000|2022-01-25 17:49:20|396.78|394.78|396.69|394.69|396.78|394.78|396.4|394.4|0
1643132970000|2022-01-25 17:49:30|396.87|394.87|396.5|394.5|397.25|395.25|396.5|394.5|0
1643132980000|2022-01-25 17:49:40|396.69|394.69|396.87|394.87|397.06|395.06|396.69|394.69|0
1643132990000|2022-01-25 17:49:50|397.25|395.25|397.06|395.06|397.25|395.25|396.87|394.87|0
1643133000000|2022-01-25 17:50:00|396.87|394.87|398|396|398|396|396.87|394.87|0
1643133010000|2022-01-25 17:50:10|398.65|396.65|397.9|395.9|398.65|396.65|397.81|395.81|0
1643133020000|2022-01-25 17:50:20|397.62|395.62|397.43|395.43|397.62|395.62|397.25|395.25|0
1643133030000|2022-01-25 17:50:30|397.81|395.81|398|396|398|396|397.81|395.81|0
1643133040000|2022-01-25 17:50:40|398.18|396.18|397.81|395.81|398.18|396.18|397.62|395.62|0
1643133050000|2022-01-25 17:50:50|397.71|395.71|398.56|396.56|398.56|396.56|397.71|395.71|0
1643133060000|2022-01-25 17:51:00|396.68|394.68|395|393|396.68|394.68|395|393|0
1643133070000|2022-01-25 17:51:10|394.63|392.63|394.81|392.81|394.81|392.81|393.88|391.88|0
1643133080000|2022-01-25 17:51:20|394.44|392.44|395|393|395|393|394.44|392.44|0
1643133090000|2022-01-25 17:51:30|395.19|393.19|396.68|394.68|396.68|394.68|395.19|393.19|0
1643133100000|2022-01-25 17:51:40|395.93|393.93|396.5|394.5|396.5|394.5|395.75|393.75|0
1643133110000|2022-01-25 17:51:50|396.31|394.31|395.93|393.93|397.06|395.06|395.93|393.93|0
1643133120000|2022-01-25 17:52:00|397.06|395.06|397.81|395.81|397.99|395.99|397.06|395.06|0
1643133130000|2022-01-25 17:52:10|397.52|395.52|397.52|395.52|397.52|395.52|397.43|395.43|0
1643133140000|2022-01-25 17:52:20|397.24|395.24|397.62|395.62|397.99|395.99|397.24|395.24|0
1643133150000|2022-01-25 17:52:30|397.43|395.43|399.87|397.87|399.87|397.87|397.43|395.43|0
1643133160000|2022-01-25 17:52:40|400.24|398.24|399.49|397.49|400.24|398.24|399.49|397.49|0
1643133170000|2022-01-25 17:52:50|399.12|397.12|397.81|395.81|399.12|397.12|397.43|395.43|0
1643133180000|2022-01-25 17:53:00|397.06|395.06|397.62|395.62|397.62|395.62|397.06|395.06|0
1643133190000|2022-01-25 17:53:10|396.68|394.68|396.31|394.31|396.87|394.87|396.12|394.12|0
1643133200000|2022-01-25 17:53:20|396.77|394.77|396.96|394.96|396.96|394.96|396.77|394.77|0
1643133210000|2022-01-25 17:53:30|396.68|394.68|396.49|394.49|396.87|394.87|396.49|394.49|0
1643133220000|2022-01-25 17:53:40|397.43|395.43|398.08|396.08|398.08|396.08|397.43|395.43|0
1643133230000|2022-01-25 17:53:50|398.18|396.18|397.43|395.43|398.18|396.18|397.43|395.43|0
1643133240000|2022-01-25 17:54:00|397.62|395.62|398.18|396.18|398.74|396.74|397.62|395.62|0
1643133250000|2022-01-25 17:54:10|397.99|395.99|399.3|397.3|399.3|397.3|397.99|395.99|0
1643133260000|2022-01-25 17:54:20|399.12|397.12|399.96|397.96|399.96|397.96|399.12|397.12|0
1643133270000|2022-01-25 17:54:30|399.3|397.3|398.18|396.18|399.3|397.3|397.99|395.99|0
1643133280000|2022-01-25 17:54:40|397.99|395.99|397.99|395.99|398.18|396.18|397.99|395.99|0
1643133290000|2022-01-25 17:54:50|397.24|395.24|398.18|396.18|398.18|396.18|397.24|395.24|0
1643133300000|2022-01-25 17:55:00|397.89|395.89|397.05|395.05|397.89|395.89|397.05|395.05|0
1643133310000|2022-01-25 17:55:10|397.33|395.33|395.74|393.74|397.8|395.8|395.74|393.74|0
1643133320000|2022-01-25 17:55:20|395.93|393.93|396.12|394.12|396.68|394.68|395.74|393.74|0
1643133330000|2022-01-25 17:55:30|396.3|394.3|395.74|393.74|396.3|394.3|395.74|393.74|0
1643133340000|2022-01-25 17:55:40|395.18|393.18|395.18|393.18|395.37|393.37|395.18|393.18|0
1643133350000|2022-01-25 17:55:50|395|393|394.44|392.44|395.37|393.37|394.44|392.44|0
1643133360000|2022-01-25 17:56:00|394.62|392.62|394.62|392.62|394.62|392.62|394.25|392.25|0
1643133370000|2022-01-25 17:56:10|394.81|392.81|395|393|395|393|394.62|392.62|0
1643133380000|2022-01-25 17:56:20|395.18|393.18|393.87|391.87|395.37|393.37|393.87|391.87|0
1643133390000|2022-01-25 17:56:30|393.78|391.78|392.94|390.94|393.78|391.78|392.94|390.94|0
1643133400000|2022-01-25 17:56:40|392.76|390.76|392.94|390.94|392.94|390.94|392.76|390.76|0
1643133410000|2022-01-25 17:56:50|393.5|391.5|394.25|392.25|394.34|392.34|393.5|391.5|0
1643133420000|2022-01-25 17:57:00|394.62|392.62|395.55|393.55|395.93|393.93|394.62|392.62|0
1643133430000|2022-01-25 17:57:10|395.37|393.37|395.93|393.93|395.93|393.93|395.37|393.37|0
1643133440000|2022-01-25 17:57:20|395.55|393.55|396.12|394.12|396.68|394.68|395.55|393.55|0
1643133450000|2022-01-25 17:57:30|396.68|394.68|396.68|394.68|396.68|394.68|396.49|394.49|0
1643133460000|2022-01-25 17:57:40|396.86|394.86|396.68|394.68|396.86|394.86|396.68|394.68|0
1643133470000|2022-01-25 17:57:50|397.05|395.05|397.8|395.8|397.8|395.8|397.05|395.05|0
1643133480000|2022-01-25 17:58:00|397.99|395.99|398.55|396.55|398.55|396.55|397.99|395.99|0
1643133490000|2022-01-25 17:58:10|398.74|396.74|398.83|396.83|399.11|397.11|398.74|396.74|0
1643133500000|2022-01-25 17:58:20|398.92|396.92|399.3|397.3|399.3|397.3|398.92|396.92|0
1643133510000|2022-01-25 17:58:30|399.67|397.67|399.11|397.11|399.67|397.67|399.11|397.11|0
1643133520000|2022-01-25 17:58:40|398.92|396.92|398.55|396.55|398.92|396.92|398.55|396.55|0
1643133530000|2022-01-25 17:58:50|398.36|396.36|397.42|395.42|398.36|396.36|397.42|395.42|0
1643133540000|2022-01-25 17:59:00|396.11|394.11|397.42|395.42|397.42|395.42|395.74|393.74|0
1643133550000|2022-01-25 17:59:10|397.8|395.8|397.05|395.05|398.36|396.36|396.67|394.67|0
1643133560000|2022-01-25 17:59:20|398.17|396.17|398.17|396.17|398.36|396.36|397.99|395.99|0
1643133570000|2022-01-25 17:59:30|398.55|396.55|399.86|397.86|399.86|397.86|398.55|396.55|0
1643133580000|2022-01-25 17:59:40|400.24|398.24|400.42|398.42|401.18|399.18|400.24|398.24|0
1643133590000|2022-01-25 17:59:50|400.99|398.99|404.19|402.19|404.19|402.19|400.99|398.99|0
1643133600000|2022-01-25 18:00:00|403.62|401.62|402.12|400.12|403.62|401.62|402.12|400.12|0
1643133610000|2022-01-25 18:00:10|401.64|399.64|399.67|397.67|401.64|399.64|399.67|397.67|0
1643133620000|2022-01-25 18:00:20|400.42|398.42|400.42|398.42|400.61|398.61|400.42|398.42|0
1643133630000|2022-01-25 18:00:30|400.8|398.8|399.86|397.86|400.8|398.8|399.86|397.86|0
1643133640000|2022-01-25 18:00:40|399.48|397.48|400.24|398.24|400.24|398.24|399.48|397.48|0
1643133650000|2022-01-25 18:00:50|400.8|398.8|399.86|397.86|400.8|398.8|399.86|397.86|0
1643133660000|2022-01-25 18:01:00|400.42|398.42|400.51|398.51|400.8|398.8|399.86|397.86|0
1643133670000|2022-01-25 18:01:10|400.99|398.99|400.61|398.61|401.36|399.36|400.61|398.61|0
1643133680000|2022-01-25 18:01:20|400.8|398.8|400.05|398.05|400.8|398.8|400.05|398.05|0
1643133690000|2022-01-25 18:01:30|399.67|397.67|400.23|398.23|400.42|398.42|399.67|397.67|0
1643133700000|2022-01-25 18:01:40|400.05|398.05|399.48|397.48|400.05|398.05|398.92|396.92|0
1643133710000|2022-01-25 18:01:50|400.05|398.05|398.17|396.17|400.05|398.05|398.17|396.17|0
1643133720000|2022-01-25 18:02:00|398.45|396.45|397.42|395.42|398.45|396.45|397.42|395.42|0
1643133730000|2022-01-25 18:02:10|397.05|395.05|395.74|393.74|397.05|395.05|395.74|393.74|0
1643133740000|2022-01-25 18:02:20|397.05|395.05|396.76|394.76|397.05|395.05|396.3|394.3|0
1643133750000|2022-01-25 18:02:30|396.48|394.48|395.64|393.64|396.48|394.48|395.64|393.64|0
1643133760000|2022-01-25 18:02:40|395.92|393.92|396.48|394.48|396.48|394.48|395.92|393.92|0
1643133770000|2022-01-25 18:02:50|396.2|394.2|397.7|395.7|397.7|395.7|396.2|394.2|0
1643133780000|2022-01-25 18:03:00|397.61|395.61|398.54|396.54|398.54|396.54|397.61|395.61|0
1643133790000|2022-01-25 18:03:10|398.36|396.36|396.76|394.76|398.36|396.36|396.76|394.76|0
1643133800000|2022-01-25 18:03:20|396.48|394.48|396.11|394.11|396.48|394.48|395.36|393.36|0
1643133810000|2022-01-25 18:03:30|397.42|395.42|397.61|395.61|397.61|395.61|397.23|395.23|0
1643133820000|2022-01-25 18:03:40|399.29|397.29|399.48|397.48|399.67|397.67|399.11|397.11|0
1643133830000|2022-01-25 18:03:50|398.36|396.36|396.48|394.48|398.36|396.36|396.48|394.48|0
1643133840000|2022-01-25 18:04:00|396.29|394.29|398.17|396.17|398.17|396.17|396.29|394.29|0
1643133850000|2022-01-25 18:04:10|397.98|395.98|397.42|395.42|397.98|395.98|397.42|395.42|0
1643133860000|2022-01-25 18:04:20|396.86|394.86|397.23|395.23|397.23|395.23|396.76|394.76|0
1643133870000|2022-01-25 18:04:30|398.35|396.35|398.07|396.07|398.35|396.35|397.98|395.98|0
1643133880000|2022-01-25 18:04:40|399.48|397.48|399.38|397.38|399.48|397.48|399.29|397.29|0
1643133890000|2022-01-25 18:04:50|399.86|397.86|398.54|396.54|399.86|397.86|398.54|396.54|0
1643133900000|2022-01-25 18:05:00|398.44|396.44|400.04|398.04|400.32|398.32|398.44|396.44|0
1643133910000|2022-01-25 18:05:10|399.48|397.48|399.48|397.48|399.57|397.57|398.92|396.92|0
1643133920000|2022-01-25 18:05:20|399.57|397.57|396.38|394.38|399.57|397.57|396.38|394.38|0
1643133930000|2022-01-25 18:05:30|397.69|395.69|397.23|395.23|397.69|395.69|397.04|395.04|0
1643133940000|2022-01-25 18:05:40|397.88|395.88|397.42|395.42|397.88|395.88|397.42|395.42|0
1643133950000|2022-01-25 18:05:50|397.23|395.23|397.79|395.79|397.79|395.79|397.23|395.23|0
1643133960000|2022-01-25 18:06:00|397.04|395.04|398.35|396.35|398.44|396.44|397.04|395.04|0
1643133970000|2022-01-25 18:06:10|399.01|397.01|396.11|394.11|399.01|397.01|396.11|394.11|0
1643133980000|2022-01-25 18:06:20|396.85|394.85|397.23|395.23|397.23|395.23|396.85|394.85|0
1643133990000|2022-01-25 18:06:30|397.42|395.42|398.73|396.73|398.73|396.73|397.42|395.42|0
1643134000000|2022-01-25 18:06:40|398.35|396.35|398.16|396.16|398.35|396.35|397.42|395.42|0
1643134010000|2022-01-25 18:06:50|399.85|397.85|400.42|398.42|400.42|398.42|399.85|397.85|0
1643134020000|2022-01-25 18:07:00|400.23|398.23|400.42|398.42|401.26|399.26|399.67|397.67|0
1643134030000|2022-01-25 18:07:10|399.29|397.29|399.1|397.1|399.57|397.57|399.1|397.1|0
1643134040000|2022-01-25 18:07:20|399.66|397.66|395.47|393.47|399.66|397.66|395.47|393.47|0
1643134050000|2022-01-25 18:07:30|394.91|392.91|393.41|391.41|394.91|392.91|393.41|391.41|0
1643134060000|2022-01-25 18:07:40|393.79|391.79|394.44|392.44|394.44|392.44|393.79|391.79|0
1643134070000|2022-01-25 18:07:50|394.35|392.35|394.81|392.81|394.81|392.81|393.6|391.6|0
1643134080000|2022-01-25 18:08:00|394.91|392.91|396.41|394.41|396.41|394.41|394.35|392.35|0
1643134090000|2022-01-25 18:08:10|395.47|393.47|395.1|393.1|395.47|393.47|394.35|392.35|0
1643134100000|2022-01-25 18:08:20|395.28|393.28|394.91|392.91|395.28|393.28|394.91|392.91|0
1643134110000|2022-01-25 18:08:30|394.54|392.54|394.91|392.91|395.1|393.1|394.54|392.54|0
1643134120000|2022-01-25 18:08:40|396.03|394.03|395.66|393.66|396.03|394.03|395.66|393.66|0
1643134130000|2022-01-25 18:08:50|396.31|394.31|395.1|393.1|396.31|394.31|394.72|392.72|0
1643134140000|2022-01-25 18:09:00|395.66|393.66|396.22|394.22|396.41|394.41|395.66|393.66|0
1643134150000|2022-01-25 18:09:10|396.03|394.03|396.03|394.03|396.41|394.41|396.03|394.03|0
1643134160000|2022-01-25 18:09:20|396.41|394.41|396.59|394.59|397.34|395.34|396.41|394.41|0
1643134170000|2022-01-25 18:09:30|396.97|394.97|399.79|397.79|399.79|397.79|396.97|394.97|0
1643134180000|2022-01-25 18:09:40|399.6|397.6|399.12|397.12|399.6|397.6|398.94|396.94|0
1643134190000|2022-01-25 18:09:50|399.41|397.41|398.09|396.09|399.41|397.41|397.34|395.34|0
1643134200000|2022-01-25 18:10:00|398.85|396.85|397.91|395.91|398.85|396.85|397.72|395.72|0
1643134210000|2022-01-25 18:10:10|398.47|396.47|398.28|396.28|398.66|396.66|398.28|396.28|0
1643134220000|2022-01-25 18:10:20|397.53|395.53|397.91|395.91|398.09|396.09|397.53|395.53|0
1643134230000|2022-01-25 18:10:30|398.09|396.09|398.09|396.09|398.09|396.09|398|396|0
1643134240000|2022-01-25 18:10:40|399.03|397.03|399.5|397.5|399.5|397.5|398.66|396.66|0
1643134250000|2022-01-25 18:10:50|399.6|397.6|400.54|398.54|400.54|398.54|399.6|397.6|0
1643134260000|2022-01-25 18:11:00|401.1|399.1|399.78|397.78|401.29|399.29|399.78|397.78|0
1643134270000|2022-01-25 18:11:10|399.22|397.22|398.28|396.28|399.22|397.22|398.28|396.28|0
1643134280000|2022-01-25 18:11:20|397.53|395.53|398.56|396.56|398.56|396.56|397.53|395.53|0
1643134290000|2022-01-25 18:11:30|398.09|396.09|398.47|396.47|398.47|396.47|398.09|396.09|0
1643134300000|2022-01-25 18:11:40|398.28|396.28|398.47|396.47|398.66|396.66|398.28|396.28|0
1643134310000|2022-01-25 18:11:50|398.18|396.18|398.66|396.66|398.66|396.66|397.9|395.9|0
1643134320000|2022-01-25 18:12:00|399.31|397.31|400.16|398.16|400.16|398.16|399.31|397.31|0
1643134330000|2022-01-25 18:12:10|399.97|397.97|400.72|398.72|400.72|398.72|399.87|397.87|0
1643134340000|2022-01-25 18:12:20|401.76|399.76|402.61|400.61|402.61|400.61|401.76|399.76|0
1643134350000|2022-01-25 18:12:30|402.99|400.99|402.99|400.99|403.55|401.55|402.99|400.99|0
1643134360000|2022-01-25 18:12:40|403.17|401.17|402.8|400.8|403.17|401.17|402.8|400.8|0
1643134370000|2022-01-25 18:12:50|402.99|400.99|401.85|399.85|402.99|400.99|401.85|399.85|0
1643134380000|2022-01-25 18:13:00|401.66|399.66|401.66|399.66|401.66|399.66|401.48|399.48|0
1643134390000|2022-01-25 18:13:10|401.85|399.85|401.85|399.85|401.85|399.85|401.66|399.66|0
1643134400000|2022-01-25 18:13:20|402.04|400.04|403.55|401.55|403.55|401.55|401.85|399.85|0
1643134410000|2022-01-25 18:13:30|403.36|401.36|404.21|402.21|404.21|402.21|403.36|401.36|0
1643134420000|2022-01-25 18:13:40|404.31|402.31|404.31|402.31|404.31|402.31|403.74|401.74|0
1643134430000|2022-01-25 18:13:50|404.4|402.4|404.31|402.31|404.4|402.4|403.93|401.93|0
1643134440000|2022-01-25 18:14:00|404.68|402.68|404.12|402.12|404.68|402.68|403.93|401.93|0
1643134450000|2022-01-25 18:14:10|403.93|401.93|404.12|402.12|404.49|402.49|403.93|401.93|0
1643134460000|2022-01-25 18:14:20|404.49|402.49|403.93|401.93|404.68|402.68|403.93|401.93|0
1643134470000|2022-01-25 18:14:30|405.06|403.06|403.47|401.47|405.06|403.06|403.28|401.28|0
1643134480000|2022-01-25 18:14:40|402.85|400.85|402.09|400.09|402.85|400.85|402.09|400.09|0
1643134490000|2022-01-25 18:14:50|402.37|400.37|401.34|399.34|402.47|400.47|401.34|399.34|0
1643134500000|2022-01-25 18:15:00|401.72|399.72|400.77|398.77|401.72|399.72|400.01|398.01|0
1643134510000|2022-01-25 18:15:10|399.26|397.26|401.34|399.34|401.34|399.34|399.26|397.26|0
1643134520000|2022-01-25 18:15:20|401.15|399.15|401.72|399.72|401.72|399.72|401.15|399.15|0
1643134530000|2022-01-25 18:15:30|402.47|400.47|403.23|401.23|403.61|401.61|402.47|400.47|0
1643134540000|2022-01-25 18:15:40|404.46|402.46|402.85|400.85|404.46|402.46|402.85|400.85|0
1643134550000|2022-01-25 18:15:50|401.99|399.99|401.71|399.71|401.99|399.99|401.34|399.34|0
1643134560000|2022-01-25 18:16:00|401.53|399.53|403.8|401.8|403.8|401.8|401.53|399.53|0
1643134570000|2022-01-25 18:16:10|403.23|401.23|403.04|401.04|403.23|401.23|403.04|401.04|0
1643134580000|2022-01-25 18:16:20|402.85|400.85|402.47|400.47|402.85|400.85|402.47|400.47|0
1643134590000|2022-01-25 18:16:30|403.04|401.04|403.42|401.42|403.61|401.61|403.04|401.04|0
1643134600000|2022-01-25 18:16:40|403.23|401.23|404.18|402.18|404.18|402.18|403.23|401.23|0
1643134610000|2022-01-25 18:16:50|404.46|402.46|403.42|401.42|404.46|402.46|403.42|401.42|0
1643134620000|2022-01-25 18:17:00|403.7|401.7|403.42|401.42|403.7|401.7|402.85|400.85|0
1643134630000|2022-01-25 18:17:10|403.23|401.23|405.13|403.13|405.13|403.13|403.23|401.23|0
1643134640000|2022-01-25 18:17:20|405.22|403.22|404.56|402.56|405.32|403.32|404.56|402.56|0
1643134650000|2022-01-25 18:17:30|404.46|402.46|404.94|402.94|404.94|402.94|404.46|402.46|0
1643134660000|2022-01-25 18:17:40|404.75|402.75|404.75|402.75|405.5|403.5|404.75|402.75|0
1643134670000|2022-01-25 18:17:50|405.03|403.03|404.93|402.93|405.12|403.12|404.93|402.93|0
1643134680000|2022-01-25 18:18:00|404.18|402.18|404.74|402.74|404.74|402.74|404.18|402.18|0
1643134690000|2022-01-25 18:18:10|404.18|402.18|404.18|402.18|404.37|402.37|404.18|402.18|0
1643134700000|2022-01-25 18:18:20|403.99|401.99|404.18|402.18|404.18|402.18|403.99|401.99|0
1643134710000|2022-01-25 18:18:30|403.99|401.99|404.36|402.36|404.36|402.36|403.99|401.99|0
1643134720000|2022-01-25 18:18:40|404.27|402.27|404.08|402.08|404.36|402.36|404.08|402.08|0
1643134730000|2022-01-25 18:18:50|404.17|402.17|403.98|401.98|404.36|402.36|403.8|401.8|0
1643134740000|2022-01-25 18:19:00|403.61|401.61|403.8|401.8|404.36|402.36|403.61|401.61|0
1643134750000|2022-01-25 18:19:10|404.08|402.08|405.12|403.12|405.12|403.12|404.08|402.08|0
1643134760000|2022-01-25 18:19:20|404.93|402.93|404.93|402.93|405.12|403.12|404.93|402.93|0
1643134770000|2022-01-25 18:19:30|405.21|403.21|406.26|404.26|406.26|404.26|404.93|402.93|0
1643134780000|2022-01-25 18:19:40|406.16|404.16|406.45|404.45|406.45|404.45|406.16|404.16|0
1643134790000|2022-01-25 18:19:50|406.35|404.35|405.31|403.31|406.54|404.54|405.31|403.31|0
1643134800000|2022-01-25 18:20:00|405.5|403.5|402.4|400.4|405.5|403.5|402.4|400.4|0
1643134810000|2022-01-25 18:20:10|403.35|401.35|403.73|401.73|403.73|401.73|403.35|401.35|0
1643134820000|2022-01-25 18:20:20|403.54|401.54|403.73|401.73|404.39|402.39|403.54|401.54|0
1643134830000|2022-01-25 18:20:30|403.54|401.54|402.59|400.59|403.54|401.54|402.59|400.59|0
1643134840000|2022-01-25 18:20:40|402.49|400.49|401.16|399.16|402.49|400.49|401.16|399.16|0
1643134850000|2022-01-25 18:20:50|401.92|399.92|401.45|399.45|402.02|400.02|401.45|399.45|0
1643134860000|2022-01-25 18:21:00|401.07|399.07|402.4|400.4|402.59|400.59|401.07|399.07|0
1643134870000|2022-01-25 18:21:10|402.59|400.59|401.07|399.07|402.59|400.59|401.07|399.07|0
1643134880000|2022-01-25 18:21:20|401.83|399.83|401.64|399.64|401.83|399.83|401.54|399.54|0
1643134890000|2022-01-25 18:21:30|402.02|400.02|402.21|400.21|403.16|401.16|402.02|400.02|0
1643134900000|2022-01-25 18:21:40|402.4|400.4|403.16|401.16|403.54|401.54|402.4|400.4|0
1643134910000|2022-01-25 18:21:50|402.02|400.02|402.02|400.02|402.02|400.02|402.02|400.02|0
1643134920000|2022-01-25 18:22:00|402.97|400.97|403.54|401.54|403.54|401.54|402.97|400.97|0
1643134930000|2022-01-25 18:22:10|404.39|402.39|402.59|400.59|404.39|402.39|402.59|400.59|0
1643134940000|2022-01-25 18:22:20|402.78|400.78|403.16|401.16|403.16|401.16|402.68|400.68|0
1643134950000|2022-01-25 18:22:30|403.82|401.82|403.16|401.16|403.82|401.82|402.97|400.97|0
1643134960000|2022-01-25 18:22:40|402.97|400.97|402.4|400.4|402.97|400.97|402.02|400.02|0
1643134970000|2022-01-25 18:22:50|402.59|400.59|403.54|401.54|403.54|401.54|402.59|400.59|0
1643134980000|2022-01-25 18:23:00|403.35|401.35|404.49|402.49|404.49|402.49|403.35|401.35|0
1643134990000|2022-01-25 18:23:10|404.11|402.11|403.16|401.16|404.3|402.3|403.16|401.16|0
1643135000000|2022-01-25 18:23:20|402.4|400.4|402.97|400.97|402.97|400.97|402.4|400.4|0
1643135010000|2022-01-25 18:23:30|402.78|400.78|403.92|401.92|404.11|402.11|402.78|400.78|0
1643135020000|2022-01-25 18:23:40|403.25|401.25|402.68|400.68|403.25|401.25|402.68|400.68|0
1643135030000|2022-01-25 18:23:50|402.59|400.59|402.02|400.02|402.59|400.59|401.64|399.64|0
1643135040000|2022-01-25 18:24:00|401.83|399.83|404.3|402.3|404.3|402.3|401.83|399.83|0
1643135050000|2022-01-25 18:24:10|404.11|402.11|403.53|401.53|404.11|402.11|403.34|401.34|0
1643135060000|2022-01-25 18:24:20|403.34|401.34|403.91|401.91|403.91|401.91|403.34|401.34|0
1643135070000|2022-01-25 18:24:30|404.29|402.29|404.29|402.29|404.29|402.29|404.1|402.1|0
1643135080000|2022-01-25 18:24:40|404.1|402.1|403.63|401.63|404.1|402.1|402.96|400.96|0
1643135090000|2022-01-25 18:24:50|403.15|401.15|403.43|401.43|403.43|401.43|403.15|401.15|0
1643135100000|2022-01-25 18:25:00|401.82|399.82|401.26|399.26|402.11|400.11|401.26|399.26|0
1643135110000|2022-01-25 18:25:10|401.63|399.63|404.29|402.29|404.29|402.29|401.63|399.63|0
1643135120000|2022-01-25 18:25:20|404.67|402.67|406.39|404.39|406.67|404.67|404.67|402.67|0
1643135130000|2022-01-25 18:25:30|406.77|404.77|407.82|405.82|408.11|406.11|406.77|404.77|0
1643135140000|2022-01-25 18:25:40|408.3|406.3|408.58|406.58|408.68|406.68|408.3|406.3|0
1643135150000|2022-01-25 18:25:50|408.96|406.96|409.44|407.44|409.44|407.44|408.96|406.96|0
1643135160000|2022-01-25 18:26:00|408.87|406.87|407.91|405.91|408.87|406.87|407.91|405.91|0
1643135170000|2022-01-25 18:26:10|407.72|405.72|408.68|406.68|408.68|406.68|407.72|405.72|0
1643135180000|2022-01-25 18:26:20|410.92|408.92|406.42|404.42|410.92|408.92|406.42|404.42|0
1643135190000|2022-01-25 18:26:30|407|405|406.42|404.42|407|405|406.42|404.42|0
1643135200000|2022-01-25 18:26:40|406.04|404.04|406.23|404.23|406.23|404.23|406.04|404.04|0
1643135210000|2022-01-25 18:26:50|406.62|404.62|408.92|406.92|409.11|407.11|406.62|404.62|0
1643135220000|2022-01-25 18:27:00|409.68|407.68|410.64|408.64|410.64|408.64|409.68|407.68|0
1643135230000|2022-01-25 18:27:10|411.41|409.41|411.22|409.22|411.41|409.41|411.22|409.22|0
1643135240000|2022-01-25 18:27:20|411.03|409.03|411.8|409.8|412.38|410.38|411.03|409.03|0
1643135250000|2022-01-25 18:27:30|411.99|409.99|411.99|409.99|412.18|410.18|411.99|409.99|0
1643135260000|2022-01-25 18:27:40|412.18|410.18|411.61|409.61|412.18|410.18|411.61|409.61|0
1643135270000|2022-01-25 18:27:50|411.41|409.41|410.64|408.64|411.41|409.41|410.64|408.64|0
1643135280000|2022-01-25 18:28:00|411.03|409.03|410.45|408.45|411.03|409.03|410.07|408.07|0
1643135290000|2022-01-25 18:28:10|411.61|409.61|410.84|408.84|411.61|409.61|410.84|408.84|0
1643135300000|2022-01-25 18:28:20|411.22|409.22|411.99|409.99|411.99|409.99|411.22|409.22|0
1643135310000|2022-01-25 18:28:30|411.8|409.8|413.34|411.34|413.34|411.34|411.8|409.8|0
1643135320000|2022-01-25 18:28:40|413.72|411.72|413.53|411.53|413.72|411.72|413.34|411.34|0
1643135330000|2022-01-25 18:28:50|413.34|411.34|414.88|412.88|414.88|412.88|413.34|411.34|0
1643135340000|2022-01-25 18:29:00|414.5|412.5|413.92|411.92|414.5|412.5|413.92|411.92|0
1643135350000|2022-01-25 18:29:10|413.34|411.34|414.88|412.88|415.07|413.07|413.34|411.34|0
1643135360000|2022-01-25 18:29:20|414.5|412.5|414.11|412.11|414.5|412.5|413.92|411.92|0
1643135370000|2022-01-25 18:29:30|413.53|411.53|413.62|411.62|413.62|411.62|413.53|411.53|0
1643135380000|2022-01-25 18:29:40|413.53|411.53|414.88|412.88|414.88|412.88|413.53|411.53|0
1643135390000|2022-01-25 18:29:50|414.49|412.49|414.49|412.49|414.88|412.88|414.49|412.49|0
1643135400000|2022-01-25 18:30:00|414.2|412.2|413.53|411.53|414.2|412.2|413.34|411.34|0
1643135410000|2022-01-25 18:30:10|412.95|410.95|413.14|411.14|413.53|411.53|412.95|410.95|0
1643135420000|2022-01-25 18:30:20|412.66|410.66|412.18|410.18|412.66|410.66|412.08|410.08|0
1643135430000|2022-01-25 18:30:30|411.8|409.8|412.37|410.37|412.57|410.57|411.8|409.8|0
1643135440000|2022-01-25 18:30:40|412.18|410.18|411.99|409.99|412.18|410.18|411.6|409.6|0
1643135450000|2022-01-25 18:30:50|412.76|410.76|413.14|411.14|413.14|411.14|412.76|410.76|0
1643135460000|2022-01-25 18:31:00|412.95|410.95|412.57|410.57|413.24|411.24|412.57|410.57|0
1643135470000|2022-01-25 18:31:10|412.95|410.95|412.95|410.95|413.04|411.04|412.95|410.95|0
1643135480000|2022-01-25 18:31:20|413.14|411.14|413.72|411.72|413.72|411.72|412.95|410.95|0
1643135490000|2022-01-25 18:31:30|414.69|412.69|414.88|412.88|414.97|412.97|414.69|412.69|0
1643135500000|2022-01-25 18:31:40|415.27|413.27|416.23|414.23|416.23|414.23|415.16|413.16|0
1643135510000|2022-01-25 18:31:50|416.81|414.81|416.52|414.52|416.81|414.81|416.42|414.42|0
1643135520000|2022-01-25 18:32:00|415.65|413.65|416.42|414.42|416.42|414.42|415.65|413.65|0
1643135530000|2022-01-25 18:32:10|416.32|414.32|416.23|414.23|416.42|414.42|416.23|414.23|0
1643135540000|2022-01-25 18:32:20|416.81|414.81|417.39|415.39|417.39|415.39|416.42|414.42|0
1643135550000|2022-01-25 18:32:30|418.75|416.75|418.94|416.94|418.94|416.94|418.75|416.75|0
1643135560000|2022-01-25 18:32:40|418.36|416.36|417.18|415.18|418.36|416.36|417.18|415.18|0
1643135570000|2022-01-25 18:32:50|417.57|415.57|417.77|415.77|417.77|415.77|417.57|415.57|0
1643135580000|2022-01-25 18:33:00|417.38|415.38|417.38|415.38|417.57|415.57|417.38|415.38|0
1643135590000|2022-01-25 18:33:10|417.96|415.96|419.32|417.32|419.32|417.32|417.77|415.77|0
1643135600000|2022-01-25 18:33:20|420.1|418.1|418.93|416.93|420.1|418.1|418.93|416.93|0
1643135610000|2022-01-25 18:33:30|418.54|416.54|418.35|416.35|418.83|416.83|418.35|416.35|0
1643135620000|2022-01-25 18:33:40|418.15|416.15|417.77|415.77|418.15|416.15|417.77|415.77|0
1643135630000|2022-01-25 18:33:50|417.38|415.38|417.28|415.28|417.47|415.47|417.28|415.28|0
1643135640000|2022-01-25 18:34:00|417.57|415.57|416.11|414.11|418.35|416.35|416.11|414.11|0
1643135650000|2022-01-25 18:34:10|416.6|414.6|416.41|414.41|416.6|414.6|416.02|414.02|0
1643135660000|2022-01-25 18:34:20|416.11|414.11|416.21|414.21|416.79|414.79|416.11|414.11|0
1643135670000|2022-01-25 18:34:30|415.63|413.63|416.6|414.6|416.6|414.6|415.63|413.63|0
1643135680000|2022-01-25 18:34:40|416.21|414.21|416.99|414.99|416.99|414.99|416.21|414.21|0
1643135690000|2022-01-25 18:34:50|417.76|415.76|418.15|416.15|418.15|416.15|417.76|415.76|0
1643135700000|2022-01-25 18:35:00|418.93|416.93|420.29|418.29|420.29|418.29|418.93|416.93|0
1643135710000|2022-01-25 18:35:10|420.68|418.68|418.73|416.73|420.68|418.68|418.73|416.73|0
1643135720000|2022-01-25 18:35:20|418.54|416.54|416.79|414.79|418.54|416.54|416.79|414.79|0
1643135730000|2022-01-25 18:35:30|416.99|414.99|416.02|414.02|416.99|414.99|416.02|414.02|0
1643135740000|2022-01-25 18:35:40|415.82|413.82|415.63|413.63|415.82|413.82|415.44|413.44|0
1643135750000|2022-01-25 18:35:50|415.24|413.24|415.05|413.05|415.44|413.44|415.05|413.05|0
1643135760000|2022-01-25 18:36:00|414.66|412.66|414.66|412.66|414.66|412.66|414.66|412.66|0
1643135770000|2022-01-25 18:36:10|414.47|412.47|413.31|411.31|414.47|412.47|413.31|411.31|0
1643135780000|2022-01-25 18:36:20|413.5|411.5|415.05|413.05|415.05|413.05|413.5|411.5|0
1643135790000|2022-01-25 18:36:30|414.75|412.75|415.82|413.82|415.82|413.82|414.75|412.75|0
1643135800000|2022-01-25 18:36:40|415.63|413.63|414.47|412.47|415.63|413.63|414.47|412.47|0
1643135810000|2022-01-25 18:36:50|415.05|413.05|415.63|413.63|415.63|413.63|415.05|413.05|0
1643135820000|2022-01-25 18:37:00|415.82|413.82|417.18|415.18|417.37|415.37|415.82|413.82|0
1643135830000|2022-01-25 18:37:10|416.4|414.4|416.79|414.79|416.79|414.79|416.4|414.4|0
1643135840000|2022-01-25 18:37:20|416.21|414.21|415.63|413.63|416.21|414.21|415.33|413.33|0
1643135850000|2022-01-25 18:37:30|414.37|412.37|414.47|412.47|414.47|412.47|413.89|411.89|0
1643135860000|2022-01-25 18:37:40|414.85|412.85|415.63|413.63|415.72|413.72|414.85|412.85|0
1643135870000|2022-01-25 18:37:50|415.91|413.91|416.02|414.02|416.21|414.21|415.82|413.82|0
1643135880000|2022-01-25 18:38:00|416.21|414.21|416.11|414.11|416.6|414.6|416.11|414.11|0
1643135890000|2022-01-25 18:38:10|416.02|414.02|416.02|414.02|416.4|414.4|415.43|413.43|0
1643135900000|2022-01-25 18:38:20|416.21|414.21|416.01|414.01|416.21|414.21|415.91|413.91|0
1643135910000|2022-01-25 18:38:30|415.63|413.63|415.82|413.82|416.21|414.21|415.63|413.63|0
1643135920000|2022-01-25 18:38:40|416.79|414.79|416.88|414.88|417.18|415.18|416.21|414.21|0
1643135930000|2022-01-25 18:38:50|417.95|415.95|418.54|416.54|418.54|416.54|417.37|415.37|0
1643135940000|2022-01-25 18:39:00|418.93|416.93|418.15|416.15|418.93|416.93|417.76|415.76|0
1643135950000|2022-01-25 18:39:10|417.95|415.95|417.57|415.57|417.95|415.95|417.46|415.46|0
1643135960000|2022-01-25 18:39:20|419.51|417.51|419.41|417.41|419.7|417.7|419.41|417.41|0
1643135970000|2022-01-25 18:39:30|419.31|417.31|419.7|417.7|419.7|417.7|419.31|417.31|0
1643135980000|2022-01-25 18:39:40|419.31|417.31|419.12|417.12|419.31|417.31|418.73|416.73|0
1643135990000|2022-01-25 18:39:50|419.31|417.31|418.73|416.73|419.51|417.51|418.73|416.73|0
1643136000000|2022-01-25 18:40:00|420.48|418.48|419.7|417.7|420.87|418.87|419.7|417.7|0
1643136010000|2022-01-25 18:40:10|418.92|416.92|417.56|415.56|419.31|417.31|417.56|415.56|0
1643136020000|2022-01-25 18:40:20|418.15|416.15|418.54|416.54|418.54|416.54|418.05|416.05|0
1643136030000|2022-01-25 18:40:30|417.95|415.95|417.56|415.56|418.05|416.05|417.56|415.56|0
1643136040000|2022-01-25 18:40:40|416.98|414.98|417.27|415.27|417.56|415.56|416.79|414.79|0
1643136050000|2022-01-25 18:40:50|417.76|415.76|418.05|416.05|418.05|416.05|417.56|415.56|0
1643136060000|2022-01-25 18:41:00|419.12|417.12|418.92|416.92|419.9|417.9|418.92|416.92|0
1643136070000|2022-01-25 18:41:10|418.15|416.15|415.62|413.62|418.15|416.15|415.62|413.62|0
1643136080000|2022-01-25 18:41:20|415.82|413.82|416.49|414.49|416.49|414.49|415.43|413.43|0
1643136090000|2022-01-25 18:41:30|416.59|414.59|416.79|414.79|416.79|414.79|416.59|414.59|0
1643136100000|2022-01-25 18:41:40|417.18|415.18|416.69|414.69|417.18|415.18|416.69|414.69|0
1643136110000|2022-01-25 18:41:50|416.98|414.98|417.37|415.37|417.56|415.56|416.79|414.79|0
1643136120000|2022-01-25 18:42:00|417.17|415.17|418.34|416.34|418.34|416.34|416.98|414.98|0
1643136130000|2022-01-25 18:42:10|418.53|416.53|417.95|415.95|418.53|416.53|417.95|415.95|0
1643136140000|2022-01-25 18:42:20|418.04|416.04|418.53|416.53|418.53|416.53|418.04|416.04|0
1643136150000|2022-01-25 18:42:30|419.12|417.12|419.12|417.12|419.12|417.12|419.01|417.01|0
1643136160000|2022-01-25 18:42:40|418.92|416.92|418.73|416.73|419.12|417.12|418.73|416.73|0
1643136170000|2022-01-25 18:42:50|419.12|417.12|419.12|417.12|419.31|417.31|419.12|417.12|0
1643136180000|2022-01-25 18:43:00|418.73|416.73|419.7|417.7|419.7|417.7|418.73|416.73|0
1643136190000|2022-01-25 18:43:10|419.4|417.4|420.09|418.09|420.28|418.28|419.4|417.4|0
1643136200000|2022-01-25 18:43:20|419.31|417.31|419.7|417.7|419.7|417.7|419.31|417.31|0
1643136210000|2022-01-25 18:43:30|419.12|417.12|419.11|417.11|419.12|417.12|419.11|417.11|0
1643136220000|2022-01-25 18:43:40|419.5|417.5|420.28|418.28|420.67|418.67|418.92|416.92|0
1643136230000|2022-01-25 18:43:50|421.06|419.06|420.67|418.67|421.06|419.06|420.67|418.67|0
1643136240000|2022-01-25 18:44:00|420.57|418.57|419.31|417.31|420.57|418.57|419.31|417.31|0
1643136250000|2022-01-25 18:44:10|418.92|416.92|418.62|416.62|418.92|416.92|417.75|415.75|0
1643136260000|2022-01-25 18:44:20|418.92|416.92|419.7|417.7|419.7|417.7|418.43|416.43|0
1643136270000|2022-01-25 18:44:30|419.31|417.31|419.5|417.5|419.7|417.7|419.31|417.31|0
1643136280000|2022-01-25 18:44:40|419.6|417.6|419.11|417.11|419.7|417.7|419.01|417.01|0
1643136290000|2022-01-25 18:44:50|418.92|416.92|419.11|417.11|419.11|417.11|418.72|416.72|0
1643136300000|2022-01-25 18:45:00|419.21|417.21|421.25|419.25|421.25|419.25|419.21|417.21|0
1643136310000|2022-01-25 18:45:10|424.18|422.18|423.98|421.98|424.18|422.18|423.59|421.59|0
1643136320000|2022-01-25 18:45:20|423.2|421.2|422.42|420.42|423.2|421.2|422.23|420.23|0
1643136330000|2022-01-25 18:45:30|422.62|420.62|423.2|421.2|423.2|421.2|422.62|420.62|0
1643136340000|2022-01-25 18:45:40|423.59|421.59|422.42|420.42|423.59|421.59|422.42|420.42|0
1643136350000|2022-01-25 18:45:50|421.84|419.84|421.45|419.45|421.84|419.84|420.86|418.86|0
1643136360000|2022-01-25 18:46:00|421.35|419.35|421.93|419.93|421.93|419.93|420.76|418.76|0
1643136370000|2022-01-25 18:46:10|421.25|419.25|421.06|419.06|421.25|419.25|420.86|418.86|0
1643136380000|2022-01-25 18:46:20|418.92|416.92|416.78|414.78|418.92|416.92|416.78|414.78|0
1643136390000|2022-01-25 18:46:30|417.56|415.56|417.26|415.26|417.75|415.75|417.26|415.26|0
1643136400000|2022-01-25 18:46:40|417.17|415.17|418.33|416.33|418.33|416.33|417.17|415.17|0
1643136410000|2022-01-25 18:46:50|418.72|416.72|418.33|416.33|418.72|416.72|416.78|414.78|0
1643136420000|2022-01-25 18:47:00|418.92|416.92|419.5|417.5|419.5|417.5|418.92|416.92|0
1643136430000|2022-01-25 18:47:10|420.28|418.28|420.57|418.57|420.57|418.57|420.28|418.28|0
1643136440000|2022-01-25 18:47:20|420.96|418.96|420.18|418.18|421.06|419.06|420.18|418.18|0
1643136450000|2022-01-25 18:47:30|420.37|418.37|420.47|418.47|421.15|419.15|420.37|418.37|0
1643136460000|2022-01-25 18:47:40|421.06|419.06|422.42|420.42|422.42|420.42|420.86|418.86|0
1643136470000|2022-01-25 18:47:50|422.62|420.62|422.42|420.42|422.62|420.62|422.23|420.23|0
1643136480000|2022-01-25 18:48:00|422.22|420.22|423.79|421.79|423.79|421.79|421.84|419.84|0
1643136490000|2022-01-25 18:48:10|423.98|421.98|424.96|422.96|424.96|422.96|423.98|421.98|0
1643136500000|2022-01-25 18:48:20|424.66|422.66|424.37|422.37|424.66|422.66|424.18|422.18|0
1643136510000|2022-01-25 18:48:30|424.76|422.76|424.37|422.37|424.76|422.76|424.37|422.37|0
1643136520000|2022-01-25 18:48:40|424.57|422.57|423.88|421.88|424.57|422.57|423.88|421.88|0
1643136530000|2022-01-25 18:48:50|424.07|422.07|424.96|422.96|424.96|422.96|423.98|421.98|0
1643136540000|2022-01-25 18:49:00|425.35|423.35|426.62|424.62|426.62|424.62|425.35|423.35|0
1643136550000|2022-01-25 18:49:10|426.42|424.42|426.52|424.52|426.52|424.52|426.33|424.33|0
1643136560000|2022-01-25 18:49:20|426.72|424.72|426.42|424.42|426.72|424.72|426.33|424.33|0
1643136570000|2022-01-25 18:49:30|426.72|424.72|427.7|425.7|427.7|425.7|426.72|424.72|0
1643136580000|2022-01-25 18:49:40|427.89|425.89|426.72|424.72|427.89|425.89|426.72|424.72|0
1643136590000|2022-01-25 18:49:50|426.52|424.52|426.72|424.72|426.81|424.81|426.52|424.52|0
1643136600000|2022-01-25 18:50:00|426.52|424.52|427.3|425.3|427.99|425.99|426.52|424.52|0
1643136610000|2022-01-25 18:50:10|426.91|424.91|427.11|425.11|427.11|425.11|426.91|424.91|0
1643136620000|2022-01-25 18:50:20|427.79|425.79|427.11|425.11|427.79|425.79|427.11|425.11|0
1643136630000|2022-01-25 18:50:30|427.5|425.5|427.89|425.89|427.89|425.89|427.5|425.5|0
1643136640000|2022-01-25 18:50:40|427.5|425.5|428.28|426.28|428.28|426.28|427.5|425.5|0
1643136650000|2022-01-25 18:50:50|428.18|426.18|427.89|425.89|428.28|426.28|427.69|425.69|0
1643136660000|2022-01-25 18:51:00|427.69|425.69|426.91|424.91|427.69|425.69|426.91|424.91|0
1643136670000|2022-01-25 18:51:10|427.3|425.3|426.03|424.03|427.3|425.3|425.93|423.93|0
1643136680000|2022-01-25 18:51:20|425.93|423.93|425.63|423.63|425.93|423.93|425.35|423.35|0
1643136690000|2022-01-25 18:51:30|425.74|423.74|425.93|423.93|426.32|424.32|425.74|423.74|0
1643136700000|2022-01-25 18:51:40|426.13|424.13|427.3|425.3|427.3|425.3|426.13|424.13|0
1643136710000|2022-01-25 18:51:50|427.2|425.2|427.3|425.3|427.3|425.3|427.11|425.11|0
1643136720000|2022-01-25 18:52:00|427.4|425.4|428.09|426.09|428.09|426.09|427.4|425.4|0
1643136730000|2022-01-25 18:52:10|428.28|426.28|429.65|427.65|429.65|427.65|428.28|426.28|0
1643136740000|2022-01-25 18:52:20|428.87|426.87|431.85|429.85|431.85|429.85|428.87|426.87|0
1643136750000|2022-01-25 18:52:30|428.67|426.67|429.45|427.45|429.55|427.55|428.67|426.67|0
1643136760000|2022-01-25 18:52:40|429.65|427.65|429.85|427.85|429.85|427.85|429.65|427.65|0
1643136770000|2022-01-25 18:52:50|429.45|427.45|429.85|427.85|430.24|428.24|429.45|427.45|0
1643136780000|2022-01-25 18:53:00|429.65|427.65|429.26|427.26|429.65|427.65|428.86|426.86|0
1643136790000|2022-01-25 18:53:10|429.45|427.45|428.47|426.47|429.45|427.45|428.47|426.47|0
1643136800000|2022-01-25 18:53:20|428.27|426.27|428.27|426.27|428.27|426.27|427.88|425.88|0
1643136810000|2022-01-25 18:53:30|428.08|426.08|429.13|427.13|429.33|427.33|428.08|426.08|0
1643136820000|2022-01-25 18:53:40|429.23|427.23|428.84|426.84|429.23|427.23|428.65|426.65|0
1643136830000|2022-01-25 18:53:50|428.45|426.45|428.45|426.45|428.45|426.45|427.67|425.67|0
1643136840000|2022-01-25 18:54:00|429.43|427.43|430.21|428.21|430.21|428.21|429.43|427.43|0
1643136850000|2022-01-25 18:54:10|430.8|428.8|430.41|428.41|431|429|430.41|428.41|0
1643136860000|2022-01-25 18:54:20|430.61|428.61|431.98|429.98|431.98|429.98|430.61|428.61|0
1643136870000|2022-01-25 18:54:30|431.68|429.68|432.37|430.37|432.37|430.37|431.39|429.39|0
1643136880000|2022-01-25 18:54:40|431.78|429.78|431.98|429.98|431.98|429.98|431.78|429.78|0
1643136890000|2022-01-25 18:54:50|432.37|430.37|432.37|430.37|432.37|430.37|432.37|430.37|0
1643136900000|2022-01-25 18:55:00|431.98|429.98|430.61|428.61|431.98|429.98|430.61|428.61|0
1643136910000|2022-01-25 18:55:10|430.21|428.21|430.21|428.21|430.41|428.41|429.82|427.82|0
1643136920000|2022-01-25 18:55:20|430.8|428.8|431.09|429.09|431.09|429.09|430.8|428.8|0
1643136930000|2022-01-25 18:55:30|430.6|428.6|429.82|427.82|431|429|429.82|427.82|0
1643136940000|2022-01-25 18:55:40|429.23|427.23|428.25|426.25|429.62|427.62|428.25|426.25|0
1643136950000|2022-01-25 18:55:50|428.64|426.64|429.04|427.04|429.04|427.04|428.45|426.45|0
1643136960000|2022-01-25 18:56:00|429.91|427.91|431|429|431|429|429.82|427.82|0
1643136970000|2022-01-25 18:56:10|431.09|429.09|429.32|427.32|431.09|429.09|429.32|427.32|0
1643136980000|2022-01-25 18:56:20|430.21|428.21|429.82|427.82|430.21|428.21|429.82|427.82|0
1643136990000|2022-01-25 18:56:30|429.62|427.62|430.21|428.21|430.41|428.41|429.62|427.62|0
1643137000000|2022-01-25 18:56:40|429.62|427.62|429.62|427.62|429.82|427.82|429.62|427.62|0
1643137010000|2022-01-25 18:56:50|429.82|427.82|430.21|428.21|430.41|428.41|429.82|427.82|0
1643137020000|2022-01-25 18:57:00|430.6|428.6|430.41|428.41|431.19|429.19|430.41|428.41|0
1643137030000|2022-01-25 18:57:10|430.11|428.11|430.89|428.89|430.89|428.89|429.82|427.82|0
1643137040000|2022-01-25 18:57:20|431|429|430.3|428.3|431|429|429.62|427.62|0
1643137050000|2022-01-25 18:57:30|430.41|428.41|430.6|428.6|430.6|428.6|430.41|428.41|0
1643137060000|2022-01-25 18:57:40|431|429|431.58|429.58|431.98|429.98|431|429|0
1643137070000|2022-01-25 18:57:50|432.96|430.96|431.88|429.88|432.96|430.96|431.88|429.88|0
1643137080000|2022-01-25 18:58:00|431.98|429.98|432.57|430.57|432.76|430.76|431.98|429.98|0
1643137090000|2022-01-25 18:58:10|432.27|430.27|432.37|430.37|432.57|430.57|432.27|430.27|0
1643137100000|2022-01-25 18:58:20|431.98|429.98|432.17|430.17|432.37|430.37|431.78|429.78|0
1643137110000|2022-01-25 18:58:30|431.78|429.78|432.37|430.37|432.37|430.37|431.58|429.58|0
1643137120000|2022-01-25 18:58:40|432.57|430.57|432.96|430.96|432.96|430.96|432.57|430.57|0
1643137130000|2022-01-25 18:58:50|433.55|431.55|434.14|432.14|434.14|432.14|433.55|431.55|0
1643137140000|2022-01-25 18:59:00|434.53|432.53|434.63|432.63|434.63|432.63|434.53|432.53|0
1643137150000|2022-01-25 18:59:10|434.34|432.34|434.34|432.34|434.53|432.53|433.94|431.94|0
1643137160000|2022-01-25 18:59:20|434.73|432.73|435.12|433.12|435.12|433.12|434.73|432.73|0
1643137170000|2022-01-25 18:59:30|434.83|432.83|434.93|432.93|435.22|433.22|434.83|432.83|0
1643137180000|2022-01-25 18:59:40|434.73|432.73|434.73|432.73|434.73|432.73|434.73|432.73|0
1643137190000|2022-01-25 18:59:50|434.53|432.53|435.12|433.12|435.12|433.12|434.53|432.53|0
1643137200000|2022-01-25 19:00:00|435.32|433.32|434.34|432.34|435.32|433.32|434.34|432.34|0
1643137210000|2022-01-25 19:00:10|434.14|432.14|433.94|431.94|434.14|432.14|433.75|431.75|0
1643137220000|2022-01-25 19:00:20|433.35|431.35|435.52|433.52|435.52|433.52|433.35|431.35|0
1643137230000|2022-01-25 19:00:30|434.93|432.93|435.12|433.12|435.32|433.32|434.93|432.93|0
1643137240000|2022-01-25 19:00:40|434.14|432.14|434.43|432.43|434.43|432.43|434.14|432.14|0
1643137250000|2022-01-25 19:00:50|434.73|432.73|434.53|432.53|434.73|432.73|434.14|432.14|0
1643137260000|2022-01-25 19:01:00|434.34|432.34|434.23|432.23|434.34|432.34|434.14|432.14|0
1643137270000|2022-01-25 19:01:10|434.33|432.33|434.53|432.53|434.53|432.53|434.33|432.33|0
1643137280000|2022-01-25 19:01:20|434.33|432.33|433.15|431.15|434.43|432.43|433.15|431.15|0
1643137290000|2022-01-25 19:01:30|433.35|431.35|432.76|430.76|433.35|431.35|432.76|430.76|0
1643137300000|2022-01-25 19:01:40|432.96|430.96|432.66|430.66|432.96|430.96|431.58|429.58|0
1643137310000|2022-01-25 19:01:50|431.78|429.78|431.78|429.78|432.17|430.17|431.78|429.78|0
1643137320000|2022-01-25 19:02:00|431.38|429.38|432.76|430.76|432.76|430.76|431.38|429.38|0
1643137330000|2022-01-25 19:02:10|432.66|430.66|434.14|432.14|434.14|432.14|432.46|430.46|0
1643137340000|2022-01-25 19:02:20|433.94|431.94|433.55|431.55|434.14|432.14|433.55|431.55|0
1643137350000|2022-01-25 19:02:30|432.56|430.56|432.17|430.17|432.56|430.56|431.78|429.78|0
1643137360000|2022-01-25 19:02:40|431.97|429.97|432.37|430.37|432.37|430.37|431.67|429.67|0
1643137370000|2022-01-25 19:02:50|432.96|430.96|432.56|430.56|433.35|431.35|432.56|430.56|0
1643137380000|2022-01-25 19:03:00|432.37|430.37|432.56|430.56|432.85|430.85|432.37|430.37|0
1643137390000|2022-01-25 19:03:10|431.19|429.19|430.2|428.2|431.19|429.19|430.01|428.01|0
1643137400000|2022-01-25 19:03:20|429.03|427.03|427.66|425.66|429.03|427.03|427.07|425.07|0
1643137410000|2022-01-25 19:03:30|428.05|426.05|428.83|426.83|428.83|426.83|428.05|426.05|0
1643137420000|2022-01-25 19:03:40|428.64|426.64|428.34|426.34|428.64|426.64|428.34|426.34|0
1643137430000|2022-01-25 19:03:50|428.24|426.24|429.22|427.22|429.22|427.22|428.24|426.24|0
1643137440000|2022-01-25 19:04:00|430.01|428.01|429.42|427.42|430.01|428.01|429.42|427.42|0
1643137450000|2022-01-25 19:04:10|429.81|427.81|430.01|428.01|430.01|428.01|429.81|427.81|0
1643137460000|2022-01-25 19:04:20|429.81|427.81|430.79|428.79|430.79|428.79|429.61|427.61|0
1643137470000|2022-01-25 19:04:30|430.2|428.2|430.99|428.99|431.18|429.18|430.2|428.2|0
1643137480000|2022-01-25 19:04:40|431.08|429.08|430.6|428.6|431.58|429.58|430.6|428.6|0
1643137490000|2022-01-25 19:04:50|430.49|428.49|429.03|427.03|430.49|428.49|429.03|427.03|0
1643137500000|2022-01-25 19:05:00|428.24|426.24|428.44|426.44|428.44|426.44|428.05|426.05|0
1643137510000|2022-01-25 19:05:10|428.63|426.63|428.63|426.63|429.42|427.42|428.24|426.24|0
1643137520000|2022-01-25 19:05:20|428.44|426.44|428.05|426.05|428.44|426.44|427.46|425.46|0
1643137530000|2022-01-25 19:05:30|426.48|424.48|426.18|424.18|426.48|424.48|426.09|424.09|0
1643137540000|2022-01-25 19:05:40|424.92|422.92|425.11|423.11|425.11|423.11|424.72|422.72|0
1643137550000|2022-01-25 19:05:50|426.09|424.09|426.28|424.28|426.87|424.87|426.09|424.09|0
1643137560000|2022-01-25 19:06:00|426.48|424.48|425.5|423.5|426.48|424.48|425.5|423.5|0
1643137570000|2022-01-25 19:06:10|425.7|423.7|425.89|423.89|425.89|423.89|425.7|423.7|0
1643137580000|2022-01-25 19:06:20|425.99|423.99|426.18|424.18|426.18|424.18|425.89|423.89|0
1643137590000|2022-01-25 19:06:30|426.67|424.67|426.28|424.28|426.67|424.67|426.28|424.28|0
1643137600000|2022-01-25 19:06:40|426.38|424.38|425.5|423.5|426.38|424.38|425.4|423.4|0
1643137610000|2022-01-25 19:06:50|426.09|424.09|426.09|424.09|426.09|424.09|426.09|424.09|0
1643137620000|2022-01-25 19:07:00|425.99|423.99|427.85|425.85|428.04|426.04|425.99|423.99|0
1643137630000|2022-01-25 19:07:10|428.53|426.53|429.02|427.02|429.22|427.22|428.53|426.53|0
1643137640000|2022-01-25 19:07:20|428.83|426.83|427.65|425.65|428.83|426.83|427.26|425.26|0
1643137650000|2022-01-25 19:07:30|427.85|425.85|428.44|426.44|428.44|426.44|427.85|425.85|0
1643137660000|2022-01-25 19:07:40|428.24|426.24|428.44|426.44|428.63|426.63|428.14|426.14|0
1643137670000|2022-01-25 19:07:50|429.12|427.12|428.63|426.63|429.12|427.12|428.63|426.63|0
1643137680000|2022-01-25 19:08:00|429.02|427.02|429.41|427.41|429.81|427.81|429.02|427.02|0
1643137690000|2022-01-25 19:08:10|429.81|427.81|429.81|427.81|430.2|428.2|429.81|427.81|0
1643137700000|2022-01-25 19:08:20|430|428|429.61|427.61|430|428|429.41|427.41|0
1643137710000|2022-01-25 19:08:30|429.51|427.51|429.02|427.02|430.2|428.2|429.02|427.02|0
1643137720000|2022-01-25 19:08:40|429.81|427.81|429.9|427.9|429.9|427.9|429.22|427.22|0
1643137730000|2022-01-25 19:08:50|429.81|427.81|430|428|430|428|429.7|427.7|0
1643137740000|2022-01-25 19:09:00|429.9|427.9|427.26|425.26|429.9|427.9|427.26|425.26|0
1643137750000|2022-01-25 19:09:10|427.74|425.74|426.96|424.96|428.43|426.43|426.96|424.96|0
1643137760000|2022-01-25 19:09:20|427.65|425.65|427.65|425.65|427.85|425.85|427.65|425.65|0
1643137770000|2022-01-25 19:09:30|427.06|425.06|427.26|425.26|427.94|425.94|427.06|425.06|0
1643137780000|2022-01-25 19:09:40|427.16|425.16|427.16|425.16|427.16|425.16|426.48|424.48|0
1643137790000|2022-01-25 19:09:50|427.26|425.26|427.45|425.45|427.45|425.45|427.26|425.26|0
1643137800000|2022-01-25 19:10:00|427.65|425.65|427.65|425.65|427.65|425.65|427.26|425.26|0
1643137810000|2022-01-25 19:10:10|428.04|426.04|428.63|426.63|428.63|426.63|428.04|426.04|0
1643137820000|2022-01-25 19:10:20|428.43|426.43|429.02|427.02|429.41|427.41|428.43|426.43|0
1643137830000|2022-01-25 19:10:30|428.82|426.82|429.41|427.41|429.41|427.41|428.43|426.43|0
1643137840000|2022-01-25 19:10:40|430|428|430.59|428.59|430.59|428.59|430|428|0
1643137850000|2022-01-25 19:10:50|430.79|428.79|430.59|428.59|430.79|428.79|430.59|428.59|0
1643137860000|2022-01-25 19:11:00|430.79|428.79|430|428|430.79|428.79|430|428|0
1643137870000|2022-01-25 19:11:10|429.9|427.9|431.57|429.57|431.57|429.57|429.9|427.9|0
1643137880000|2022-01-25 19:11:20|431.37|429.37|431.57|429.57|431.77|429.77|431.37|429.37|0
1643137890000|2022-01-25 19:11:30|431.86|429.86|433.54|431.54|433.54|431.54|431.77|429.77|0
1643137900000|2022-01-25 19:11:40|433.14|431.14|433.73|431.73|433.83|431.83|433.14|431.14|0
1643137910000|2022-01-25 19:11:50|433.34|431.34|432.75|430.75|433.34|431.34|432.75|430.75|0
1643137920000|2022-01-25 19:12:00|432.95|430.95|433.14|431.14|433.14|431.14|431.57|429.57|0
1643137930000|2022-01-25 19:12:10|433.73|431.73|434.02|432.02|434.02|432.02|433.73|431.73|0
1643137940000|2022-01-25 19:12:20|434.81|432.81|434.91|432.91|435.01|433.01|434.81|432.81|0
1643137950000|2022-01-25 19:12:30|434.62|432.62|435.11|433.11|435.11|433.11|434.32|432.32|0
1643137960000|2022-01-25 19:12:40|435.7|433.7|435.9|433.9|436.1|434.1|435.7|433.7|0
1643137970000|2022-01-25 19:12:50|436.1|434.1|436.1|434.1|436.1|434.1|435.7|433.7|0
1643137980000|2022-01-25 19:13:00|435.9|433.9|435.9|433.9|435.9|433.9|435.7|433.7|0
1643137990000|2022-01-25 19:13:10|436.1|434.1|438.47|436.47|438.47|436.47|436.1|434.1|0
1643138000000|2022-01-25 19:13:20|439.06|437.06|438.66|436.66|439.06|437.06|438.66|436.66|0
1643138010000|2022-01-25 19:13:30|438.86|436.86|439.46|437.46|439.65|437.65|438.86|436.86|0
1643138020000|2022-01-25 19:13:40|439.85|437.85|439.85|437.85|439.85|437.85|439.46|437.46|0
1643138030000|2022-01-25 19:13:50|439.65|437.65|439.65|437.65|439.85|437.85|439.65|437.65|0
1643138040000|2022-01-25 19:14:00|439.45|437.45|439.85|437.85|439.85|437.85|438.86|436.86|0
1643138050000|2022-01-25 19:14:10|439.65|437.65|440.44|438.44|440.44|438.44|439.45|437.45|0
1643138060000|2022-01-25 19:14:20|440.54|438.54|439.65|437.65|440.74|438.74|439.65|437.65|0
1643138070000|2022-01-25 19:14:30|440.05|438.05|439.65|437.65|440.25|438.25|439.65|437.65|0
1643138080000|2022-01-25 19:14:40|439.45|437.45|438.66|436.66|439.45|437.45|438.27|436.27|0
1643138090000|2022-01-25 19:14:50|438.56|436.56|439.45|437.45|439.45|437.45|438.56|436.56|0
1643138100000|2022-01-25 19:15:00|439.85|437.85|440.05|438.05|440.05|438.05|439.65|437.65|0
1643138110000|2022-01-25 19:15:10|439.85|437.85|440.84|438.84|440.84|438.84|439.85|437.85|0
1643138120000|2022-01-25 19:15:20|440.64|438.64|440.64|438.64|440.84|438.84|440.64|438.64|0
1643138130000|2022-01-25 19:15:30|441.04|439.04|441.43|439.43|441.83|439.83|441.04|439.04|0
1643138140000|2022-01-25 19:15:40|440.74|438.74|441.24|439.24|441.24|439.24|440.54|438.54|0
1643138150000|2022-01-25 19:15:50|441.43|439.43|441.63|439.63|441.83|439.83|441.43|439.43|0
1643138160000|2022-01-25 19:16:00|440.74|438.74|439.65|437.65|441.24|439.24|439.65|437.65|0
1643138170000|2022-01-25 19:16:10|439.06|437.06|439.35|437.35|439.35|437.35|438.66|436.66|0
1643138180000|2022-01-25 19:16:20|439.85|437.85|441.04|439.04|441.04|439.04|439.85|437.85|0
1643138190000|2022-01-25 19:16:30|441.23|439.23|442.03|440.03|442.03|440.03|441.23|439.23|0
1643138200000|2022-01-25 19:16:40|441.63|439.63|441.83|439.83|442.03|440.03|441.63|439.63|0
1643138210000|2022-01-25 19:16:50|441.92|439.92|441.43|439.43|442.23|440.23|441.43|439.43|0
1643138220000|2022-01-25 19:17:00|441.04|439.04|440.24|438.24|441.04|439.04|440.24|438.24|0
1643138230000|2022-01-25 19:17:10|440.73|438.73|440.44|438.44|440.73|438.73|440.44|438.44|0
1643138240000|2022-01-25 19:17:20|440.64|438.64|440.44|438.44|440.64|438.64|440.44|438.44|0
1643138250000|2022-01-25 19:17:30|441.13|439.13|440.24|438.24|441.13|439.13|440.24|438.24|0
1643138260000|2022-01-25 19:17:40|440.34|438.34|439.15|437.15|440.34|438.34|438.86|436.86|0
1643138270000|2022-01-25 19:17:50|441.43|439.43|440.84|438.84|441.43|439.43|440.54|438.54|0
1643138280000|2022-01-25 19:18:00|440.64|438.64|439.85|437.85|440.64|438.64|439.74|437.74|0
1643138290000|2022-01-25 19:18:10|439.45|437.45|439.85|437.85|439.85|437.85|439.45|437.45|0
1643138300000|2022-01-25 19:18:20|440.04|438.04|440.64|438.64|440.64|438.64|440.04|438.04|0
1643138310000|2022-01-25 19:18:30|441.43|439.43|442.03|440.03|442.03|440.03|441.43|439.43|0
1643138320000|2022-01-25 19:18:40|441.43|439.43|441.43|439.43|441.53|439.53|441.43|439.43|0
1643138330000|2022-01-25 19:18:50|441.23|439.23|441.83|439.83|441.83|439.83|441.23|439.23|0
1643138340000|2022-01-25 19:19:00|442.42|440.42|442.82|440.82|442.82|440.82|441.83|439.83|0
1643138350000|2022-01-25 19:19:10|442.62|440.62|442.62|440.62|442.62|440.62|442.62|440.62|0
1643138360000|2022-01-25 19:19:20|442.72|440.72|441.63|439.63|442.72|440.72|441.63|439.63|0
1643138370000|2022-01-25 19:19:30|442.22|440.22|442.02|440.02|442.22|440.22|442.02|440.02|0
1643138380000|2022-01-25 19:19:40|442.82|440.82|442.82|440.82|442.82|440.82|442.62|440.62|0
1643138390000|2022-01-25 19:19:50|442.91|440.91|442.91|440.91|443.21|441.21|442.91|440.91|0
1643138400000|2022-01-25 19:20:00|442.62|440.62|442.02|440.02|443.61|441.61|442.02|440.02|0
1643138410000|2022-01-25 19:20:10|441.43|439.43|442.42|440.42|442.42|440.42|441.43|439.43|0
1643138420000|2022-01-25 19:20:20|442.62|440.62|443.21|441.21|443.41|441.41|442.62|440.62|0
1643138430000|2022-01-25 19:20:30|443.41|441.41|443.31|441.31|443.41|441.41|443.31|441.31|0
1643138440000|2022-01-25 19:20:40|443.51|441.51|444.21|442.21|444.3|442.3|443.51|441.51|0
1643138450000|2022-01-25 19:20:50|444.01|442.01|444.41|442.41|444.41|442.41|444.01|442.01|0
1643138460000|2022-01-25 19:21:00|443.81|441.81|444.3|442.3|444.3|442.3|443.81|441.81|0
1643138470000|2022-01-25 19:21:10|444.21|442.21|444.21|442.21|444.21|442.21|444.01|442.01|0
1643138480000|2022-01-25 19:21:20|443.81|441.81|443.41|441.41|443.81|441.81|443.41|441.41|0
1643138490000|2022-01-25 19:21:30|443.61|441.61|443.81|441.81|443.81|441.81|443.61|441.61|0
1643138500000|2022-01-25 19:21:40|443.51|441.51|443.61|441.61|443.61|441.61|443.41|441.41|0
1643138510000|2022-01-25 19:21:50|444.21|442.21|446.19|444.19|446.19|444.19|444.21|442.21|0
1643138520000|2022-01-25 19:22:00|445.6|443.6|444.6|442.6|445.6|443.6|444.6|442.6|0
1643138530000|2022-01-25 19:22:10|444.4|442.4|444.21|442.21|444.4|442.4|443.81|441.81|0
1643138540000|2022-01-25 19:22:20|446.62|444.62|445.83|443.83|446.62|444.62|444.64|442.64|0
1643138550000|2022-01-25 19:22:30|446.23|444.23|446.03|444.03|446.43|444.43|446.03|444.03|0
1643138560000|2022-01-25 19:22:40|446.33|444.33|446.13|444.13|446.33|444.33|446.13|444.13|0
1643138570000|2022-01-25 19:22:50|446.33|444.33|446.53|444.53|446.53|444.53|446.03|444.03|0
1643138580000|2022-01-25 19:23:00|446.03|444.03|446.03|444.03|446.03|444.03|445.83|443.83|0
1643138590000|2022-01-25 19:23:10|446.23|444.23|445.43|443.43|446.63|444.63|445.43|443.43|0
1643138600000|2022-01-25 19:23:20|445.24|443.24|445.83|443.83|445.83|443.83|445.24|443.24|0
1643138610000|2022-01-25 19:23:30|445.43|443.43|445.83|443.83|446.03|444.03|445.43|443.43|0
1643138620000|2022-01-25 19:23:40|444.84|442.84|445.63|443.63|445.63|443.63|444.84|442.84|0
1643138630000|2022-01-25 19:23:50|446.43|444.43|446.23|444.23|446.52|444.52|446.23|444.23|0
1643138640000|2022-01-25 19:24:00|445.63|443.63|444.93|442.93|445.83|443.83|444.93|442.93|0
1643138650000|2022-01-25 19:24:10|445.33|443.33|443.65|441.65|445.33|443.33|443.65|441.65|0
1643138660000|2022-01-25 19:24:20|444.14|442.14|443.05|441.05|444.14|442.14|443.05|441.05|0
1643138670000|2022-01-25 19:24:30|443.25|441.25|443.54|441.54|444.04|442.04|443.25|441.25|0
1643138680000|2022-01-25 19:24:40|443.25|441.25|442.45|440.45|443.25|441.25|442.45|440.45|0
1643138690000|2022-01-25 19:24:50|443.25|441.25|443.84|441.84|443.94|441.94|443.25|441.25|0
1643138700000|2022-01-25 19:25:00|443.05|441.05|443.05|441.05|443.25|441.25|442.06|440.06|0
1643138710000|2022-01-25 19:25:10|443.14|441.14|442.45|440.45|443.25|441.25|442.45|440.45|0
1643138720000|2022-01-25 19:25:20|441.07|439.07|440.47|438.47|441.07|439.07|440.27|438.27|0
1643138730000|2022-01-25 19:25:30|439.68|437.68|439.68|437.68|440.07|438.07|439.68|437.68|0
1643138740000|2022-01-25 19:25:40|439.88|437.88|440.96|438.96|441.06|439.06|439.88|437.88|0
1643138750000|2022-01-25 19:25:50|441.26|439.26|441.86|439.86|441.86|439.86|441.26|439.26|0
1643138760000|2022-01-25 19:26:00|442.25|440.25|440.87|438.87|442.25|440.25|440.67|438.67|0
1643138770000|2022-01-25 19:26:10|441.26|439.26|440.17|438.17|441.26|439.26|439.28|437.28|0
1643138780000|2022-01-25 19:26:20|440.87|438.87|441.26|439.26|441.46|439.46|440.87|438.87|0
1643138790000|2022-01-25 19:26:30|440.87|438.87|441.46|439.46|441.46|439.46|440.87|438.87|0
1643138800000|2022-01-25 19:26:40|441.56|439.56|441.66|439.66|441.66|439.66|441.06|439.06|0
1643138810000|2022-01-25 19:26:50|441.75|439.75|444.33|442.33|444.33|442.33|441.46|439.46|0
1643138820000|2022-01-25 19:27:00|444.24|442.24|444.64|442.64|444.83|442.83|444.24|442.24|0
1643138830000|2022-01-25 19:27:10|444.93|442.93|444.24|442.24|445.03|443.03|444.24|442.24|0
1643138840000|2022-01-25 19:27:20|443.64|441.64|442.94|440.94|443.64|441.64|442.65|440.65|0
1643138850000|2022-01-25 19:27:30|442.85|440.85|443.24|441.24|443.44|441.44|442.85|440.85|0
1643138860000|2022-01-25 19:27:40|443.05|441.05|443.44|441.44|443.44|441.44|443.05|441.05|0
1643138870000|2022-01-25 19:27:50|443.24|441.24|443.44|441.44|443.44|441.44|443.24|441.24|0
1643138880000|2022-01-25 19:28:00|443.24|441.24|443.84|441.84|444.04|442.04|443.24|441.24|0
1643138890000|2022-01-25 19:28:10|444.04|442.04|444.04|442.04|444.04|442.04|443.84|441.84|0
1643138900000|2022-01-25 19:28:20|443.93|441.93|442.65|440.65|443.93|441.93|442.25|440.25|0
1643138910000|2022-01-25 19:28:30|442.05|440.05|441.85|439.85|442.05|440.05|441.75|439.75|0
1643138920000|2022-01-25 19:28:40|442.05|440.05|440.67|438.67|442.45|440.45|440.67|438.67|0
1643138930000|2022-01-25 19:28:50|441.06|439.06|441.36|439.36|441.36|439.36|441.06|439.06|0
1643138940000|2022-01-25 19:29:00|441.35|439.35|442.54|440.54|442.54|440.54|441.35|439.35|0
1643138950000|2022-01-25 19:29:10|442.05|440.05|442.94|440.94|443.04|441.04|442.05|440.05|0
1643138960000|2022-01-25 19:29:20|442.05|440.05|441.46|439.46|442.05|440.05|440.67|438.67|0
1643138970000|2022-01-25 19:29:30|441.85|439.85|443.04|441.04|443.04|441.04|441.85|439.85|0
1643138980000|2022-01-25 19:29:40|443.34|441.34|442.65|440.65|443.34|441.34|442.65|440.65|0
1643138990000|2022-01-25 19:29:50|443.04|441.04|443.84|441.84|443.84|441.84|443.04|441.04|0
1643139000000|2022-01-25 19:30:00|443.54|441.54|445.03|443.03|445.03|443.03|443.24|441.24|0
1643139010000|2022-01-25 19:30:10|444.43|442.43|444.83|442.83|444.83|442.83|444.04|442.04|0
1643139020000|2022-01-25 19:30:20|444.63|442.63|444.93|442.93|445.03|443.03|444.63|442.63|0
1643139030000|2022-01-25 19:30:30|444.83|442.83|444.83|442.83|444.83|442.83|444.43|442.43|0
1643139040000|2022-01-25 19:30:40|444.73|442.73|443.84|441.84|444.73|442.73|443.84|441.84|0
1643139050000|2022-01-25 19:30:50|443.24|441.24|444.43|442.43|444.43|442.43|443.24|441.24|0
1643139060000|2022-01-25 19:31:00|444.83|442.83|444.23|442.23|444.83|442.83|443.84|441.84|0
1643139070000|2022-01-25 19:31:10|444.04|442.04|444.43|442.43|444.53|442.53|444.04|442.04|0
1643139080000|2022-01-25 19:31:20|444.63|442.63|444.23|442.23|444.83|442.83|444.23|442.23|0
1643139090000|2022-01-25 19:31:30|444.53|442.53|444.03|442.03|444.73|442.73|444.03|442.03|0
1643139100000|2022-01-25 19:31:40|444.23|442.23|443.44|441.44|444.23|442.23|443.44|441.44|0
1643139110000|2022-01-25 19:31:50|443.64|441.64|444.23|442.23|444.23|442.23|443.64|441.64|0
1643139120000|2022-01-25 19:32:00|444.33|442.33|443.24|441.24|444.43|442.43|443.24|441.24|0
1643139130000|2022-01-25 19:32:10|443.64|441.64|442.05|440.05|443.84|441.84|442.05|440.05|0
1643139140000|2022-01-25 19:32:20|441.26|439.26|440.86|438.86|441.26|439.26|440.86|438.86|0
1643139150000|2022-01-25 19:32:30|440.36|438.36|440.86|438.86|440.86|438.86|440.36|438.36|0
1643139160000|2022-01-25 19:32:40|440.46|438.46|440.66|438.66|440.66|438.66|440.46|438.46|0
1643139170000|2022-01-25 19:32:50|441.55|439.55|441.26|439.26|441.55|439.55|440.46|438.46|0
1643139180000|2022-01-25 19:33:00|441.15|439.15|442.25|440.25|442.64|440.64|441.15|439.15|0
1643139190000|2022-01-25 19:33:10|442.45|440.45|442.14|440.14|442.45|440.45|442.05|440.05|0
1643139200000|2022-01-25 19:33:20|441.85|439.85|442.05|440.05|442.45|440.45|441.85|439.85|0
1643139210000|2022-01-25 19:33:30|441.26|439.26|441.55|439.55|441.55|439.55|441.06|439.06|0
1643139220000|2022-01-25 19:33:40|441.45|439.45|439.96|437.96|441.45|439.45|439.96|437.96|0
1643139230000|2022-01-25 19:33:50|439.67|437.67|438.38|436.38|440.07|438.07|438.38|436.38|0
1643139240000|2022-01-25 19:34:00|437.39|435.39|437.69|435.69|437.89|435.89|437.39|435.39|0
1643139250000|2022-01-25 19:34:10|438.29|436.29|438.29|436.29|438.38|436.38|438.09|436.09|0
1643139260000|2022-01-25 19:34:20|438.58|436.58|437.99|435.99|438.68|436.68|437.99|435.99|0
1643139270000|2022-01-25 19:34:30|437.69|435.69|437.5|435.5|437.69|435.69|437.5|435.5|0
1643139280000|2022-01-25 19:34:40|437.3|435.3|434.73|432.73|437.3|435.3|434.73|432.73|0
1643139290000|2022-01-25 19:34:50|434.14|432.14|434.54|432.54|434.73|432.73|434.14|432.14|0
1643139300000|2022-01-25 19:35:00|435.92|433.92|435.92|433.92|436.7|434.7|435.92|433.92|0
1643139310000|2022-01-25 19:35:10|436.31|434.31|436.4|434.4|436.4|434.4|435.92|433.92|0
1643139320000|2022-01-25 19:35:20|435.92|433.92|436.51|434.51|436.51|434.51|435.92|433.92|0
1643139330000|2022-01-25 19:35:30|436.7|434.7|436.11|434.11|436.7|434.7|436.11|434.11|0
1643139340000|2022-01-25 19:35:40|436.21|434.21|436.11|434.11|436.31|434.31|436.11|434.11|0
1643139350000|2022-01-25 19:35:50|436.51|434.51|437.1|435.1|437.49|435.49|436.51|434.51|0
1643139360000|2022-01-25 19:36:00|437.3|435.3|437.89|435.89|438.09|436.09|437.3|435.3|0
1643139370000|2022-01-25 19:36:10|437.98|435.98|438.09|436.09|439.07|437.07|437.98|435.98|0
1643139380000|2022-01-25 19:36:20|438.38|436.38|438.88|436.88|438.88|436.88|438.28|436.28|0
1643139390000|2022-01-25 19:36:30|438.68|436.68|438.48|436.48|439.07|437.07|438.48|436.48|0
1643139400000|2022-01-25 19:36:40|438.18|436.18|438.48|436.48|438.68|436.68|438.18|436.18|0
1643139410000|2022-01-25 19:36:50|438.88|436.88|439.37|437.37|439.37|437.37|438.88|436.88|0
1643139420000|2022-01-25 19:37:00|439.27|437.27|439.87|437.87|439.87|437.87|439.27|437.27|0
1643139430000|2022-01-25 19:37:10|440.26|438.26|440.06|438.06|440.26|438.26|439.87|437.87|0
1643139440000|2022-01-25 19:37:20|439.87|437.87|439.63|437.63|440.12|438.12|439.63|437.63|0
1643139450000|2022-01-25 19:37:30|440.22|438.22|440.81|438.81|440.81|438.81|440.22|438.22|0
1643139460000|2022-01-25 19:37:40|440.61|438.61|442.59|440.59|442.59|440.59|440.61|438.61|0
1643139470000|2022-01-25 19:37:50|442.49|440.49|441.6|439.6|442.49|440.49|441.6|439.6|0
1643139480000|2022-01-25 19:38:00|440.81|438.81|442|440|442|440|440.71|438.71|0
1643139490000|2022-01-25 19:38:10|442.09|440.09|441.01|439.01|442.09|440.09|441.01|439.01|0
1643139500000|2022-01-25 19:38:20|441.6|439.6|441.1|439.1|441.6|439.6|441.1|439.1|0
1643139510000|2022-01-25 19:38:30|441.5|439.5|441.6|439.6|441.8|439.8|441.4|439.4|0
1643139520000|2022-01-25 19:38:40|441.21|439.21|440.61|438.61|441.21|439.21|440.61|438.61|0
1643139530000|2022-01-25 19:38:50|440.42|438.42|439.43|437.43|440.42|438.42|439.43|437.43|0
1643139540000|2022-01-25 19:39:00|439.23|437.23|439.63|437.63|439.63|437.63|439.23|437.23|0
1643139550000|2022-01-25 19:39:10|439.82|437.82|440.31|438.31|440.41|438.41|439.82|437.82|0
1643139560000|2022-01-25 19:39:20|440.22|438.22|442|440|442.39|440.39|440.22|438.22|0
1643139570000|2022-01-25 19:39:30|441.4|439.4|441.2|439.2|441.4|439.4|441.2|439.2|0
1643139580000|2022-01-25 19:39:40|441.01|439.01|441.8|439.8|441.8|439.8|441.01|439.01|0
1643139590000|2022-01-25 19:39:50|441.4|439.4|441.8|439.8|441.8|439.8|441.4|439.4|0
1643139600000|2022-01-25 19:40:00|442.99|440.99|444.17|442.17|444.17|442.17|442.99|440.99|0
1643139610000|2022-01-25 19:40:10|444.37|442.37|444.37|442.37|445.16|443.16|444.37|442.37|0
1643139620000|2022-01-25 19:40:20|444.07|442.07|444.77|442.77|444.97|442.97|443.98|441.98|0
1643139630000|2022-01-25 19:40:30|445.36|443.36|445.36|443.36|445.36|443.36|444.97|442.97|0
1643139640000|2022-01-25 19:40:40|446.16|444.16|446.16|444.16|446.16|444.16|445.96|443.96|0
1643139650000|2022-01-25 19:40:50|445.56|443.56|446.16|444.16|446.16|444.16|445.56|443.56|0
1643139660000|2022-01-25 19:41:00|446.95|444.95|446.55|444.55|446.95|444.95|446.35|444.35|0
1643139670000|2022-01-25 19:41:10|445.96|443.96|445.96|443.96|445.96|443.96|445.85|443.85|0
1643139680000|2022-01-25 19:41:20|445.76|443.76|446.95|444.95|446.95|444.95|445.76|443.76|0
1643139690000|2022-01-25 19:41:30|446.75|444.75|445.96|443.96|446.75|444.75|445.76|443.76|0
1643139700000|2022-01-25 19:41:40|445.76|443.76|446.55|444.55|446.75|444.75|445.76|443.76|0
1643139710000|2022-01-25 19:41:50|446.35|444.35|447.35|445.35|447.35|445.35|446.35|444.35|0
1643139720000|2022-01-25 19:42:00|447.74|445.74|448.34|446.34|448.34|446.34|447.74|445.74|0
1643139730000|2022-01-25 19:42:10|448.83|446.83|450.13|448.13|450.13|448.13|448.83|446.83|0
1643139740000|2022-01-25 19:42:20|450.73|448.73|450.33|448.33|450.73|448.73|450.13|448.13|0
1643139750000|2022-01-25 19:42:30|450.53|448.53|450.43|448.43|450.73|448.73|450.43|448.43|0
1643139760000|2022-01-25 19:42:40|450.33|448.33|450.53|448.53|450.53|448.53|450.33|448.33|0
1643139770000|2022-01-25 19:42:50|450.33|448.33|450.53|448.53|450.53|448.53|450.33|448.33|0
1643139780000|2022-01-25 19:43:00|449.93|447.93|450.53|448.53|450.53|448.53|449.93|447.93|0
1643139790000|2022-01-25 19:43:10|450.83|448.83|452.52|450.52|452.52|450.52|450.83|448.83|0
1643139800000|2022-01-25 19:43:20|452.33|450.33|452.33|450.33|452.52|450.52|452.13|450.13|0
1643139810000|2022-01-25 19:43:30|451.93|449.93|452.32|450.32|452.32|450.32|451.73|449.73|0
1643139820000|2022-01-25 19:43:40|452.22|450.22|452.32|450.32|452.32|450.32|452.22|450.22|0
1643139830000|2022-01-25 19:43:50|452.13|450.13|452.13|450.13|452.32|450.32|452.13|450.13|0
1643139840000|2022-01-25 19:44:00|451.93|449.93|451.93|449.93|452.22|450.22|451.82|449.82|0
1643139850000|2022-01-25 19:44:10|451.53|449.53|451.53|449.53|451.62|449.62|451.53|449.53|0
1643139860000|2022-01-25 19:44:20|451.62|449.62|451.92|449.92|452.02|450.02|451.62|449.62|0
1643139870000|2022-01-25 19:44:30|451.82|449.82|451.82|449.82|451.82|449.82|451.82|449.82|0
1643139880000|2022-01-25 19:44:40|451.53|449.53|451.92|449.92|451.92|449.92|451.33|449.33|0
1643139890000|2022-01-25 19:44:50|452.52|450.52|451.72|449.72|452.52|450.52|451.72|449.72|0
1643139900000|2022-01-25 19:45:00|451.92|449.92|451.72|449.72|451.92|449.92|451.72|449.72|0
1643139910000|2022-01-25 19:45:10|451.62|449.62|452.92|450.92|452.92|450.92|451.62|449.62|0
1643139920000|2022-01-25 19:45:20|453.92|451.92|453.32|451.32|453.92|451.92|453.12|451.12|0
1643139930000|2022-01-25 19:45:30|453.52|451.52|453.42|451.42|453.72|451.72|453.42|451.42|0
1643139940000|2022-01-25 19:45:40|453.32|451.32|453.32|451.32|453.32|451.32|453.12|451.12|0
1643139950000|2022-01-25 19:45:50|453.72|451.72|454.32|452.32|454.52|452.52|453.72|451.72|0
1643139960000|2022-01-25 19:46:00|453.72|451.72|454.12|452.12|454.12|452.12|453.12|451.12|0
1643139970000|2022-01-25 19:46:10|454.02|452.02|454.32|452.32|454.32|452.32|454.02|452.02|0
1643139980000|2022-01-25 19:46:20|453.52|451.52|453.32|451.32|453.52|451.52|453.32|451.32|0
1643139990000|2022-01-25 19:46:30|453.52|451.52|453.72|451.72|453.72|451.72|453.12|451.12|0
1643140000000|2022-01-25 19:46:40|453.42|451.42|453.12|451.12|453.42|451.42|453.12|451.12|0
1643140010000|2022-01-25 19:46:50|453.72|451.72|453.32|451.32|453.72|451.72|452.72|450.72|0
1643140020000|2022-01-25 19:47:00|453.52|451.52|453.52|451.52|453.52|451.52|453.42|451.42|0
1643140030000|2022-01-25 19:47:10|453.92|451.92|454.81|452.81|454.81|452.81|453.92|451.92|0
1643140040000|2022-01-25 19:47:20|454.72|452.72|454.72|452.72|455.32|453.32|454.72|452.72|0
1643140050000|2022-01-25 19:47:30|454.81|452.81|455.01|453.01|455.01|453.01|454.81|452.81|0
1643140060000|2022-01-25 19:47:40|454.92|452.92|453.72|451.72|454.92|452.92|453.52|451.52|0
1643140070000|2022-01-25 19:47:50|453.52|451.52|453.92|451.92|453.92|451.92|452.72|450.72|0
1643140080000|2022-01-25 19:48:00|453.52|451.52|454.12|452.12|454.12|452.12|453.52|451.52|0
1643140090000|2022-01-25 19:48:10|454.72|452.72|453.92|451.92|454.72|452.72|453.92|451.92|0
1643140100000|2022-01-25 19:48:20|454.12|452.12|455.12|453.12|455.12|453.12|454.12|452.12|0
1643140110000|2022-01-25 19:48:30|455.32|453.32|455.52|453.52|455.52|453.52|455.32|453.32|0
1643140120000|2022-01-25 19:48:40|455.72|453.72|454.52|452.52|455.81|453.81|454.52|452.52|0
1643140130000|2022-01-25 19:48:50|453.72|451.72|453.52|451.52|453.72|451.72|452.92|450.92|0
1643140140000|2022-01-25 19:49:00|454.12|452.12|455.32|453.32|455.32|453.32|454.12|452.12|0
1643140150000|2022-01-25 19:49:10|455.12|453.12|455.92|453.92|455.92|453.92|454.81|452.81|0
1643140160000|2022-01-25 19:49:20|455.72|453.72|453.52|451.52|455.72|453.72|453.52|451.52|0
1643140170000|2022-01-25 19:49:30|454.32|452.32|452.52|450.52|454.41|452.41|452.52|450.52|0
1643140180000|2022-01-25 19:49:40|453.01|451.01|451.32|449.32|453.01|451.01|451.32|449.32|0
1643140190000|2022-01-25 19:49:50|451.12|449.12|451.72|449.72|451.72|449.72|451.12|449.12|0
1643140200000|2022-01-25 19:50:00|452.52|450.52|452.52|450.52|452.72|450.72|452.12|450.12|0
1643140210000|2022-01-25 19:50:10|452.32|450.32|450.92|448.92|452.32|450.32|450.72|448.72|0
1643140220000|2022-01-25 19:50:20|451.52|449.52|453.32|451.32|453.32|451.32|451.52|449.52|0
1643140230000|2022-01-25 19:50:30|454.01|452.01|453.92|451.92|454.92|452.92|453.92|451.92|0
1643140240000|2022-01-25 19:50:40|454.12|452.12|455.32|453.32|455.41|453.41|454.12|452.12|0
1643140250000|2022-01-25 19:50:50|453.92|451.92|452.92|450.92|454.12|452.12|452.92|450.92|0
1643140260000|2022-01-25 19:51:00|453.32|451.32|453.21|451.21|453.32|451.32|453.21|451.21|0
1643140270000|2022-01-25 19:51:10|452.92|450.92|454.01|452.01|454.31|452.31|452.92|450.92|0
1643140280000|2022-01-25 19:51:20|454.31|452.31|453.52|451.52|454.31|452.31|453.21|451.21|0
1643140290000|2022-01-25 19:51:30|454.11|452.11|454.31|452.31|454.31|452.31|453.52|451.52|0
1643140300000|2022-01-25 19:51:40|453.71|451.71|454.71|452.71|454.71|452.71|453.71|451.71|0
1643140310000|2022-01-25 19:51:50|454.51|452.51|454.31|452.31|454.51|452.51|454.11|452.11|0
1643140320000|2022-01-25 19:52:00|453.91|451.91|454.91|452.91|454.91|452.91|453.91|451.91|0
1643140330000|2022-01-25 19:52:10|454.51|452.51|456.92|454.92|456.92|454.92|454.51|452.51|0
1643140340000|2022-01-25 19:52:20|457.01|455.01|455.71|453.71|457.01|455.01|455.71|453.71|0
1643140350000|2022-01-25 19:52:30|455.31|453.31|456.51|454.51|456.72|454.72|455.31|453.31|0
1643140360000|2022-01-25 19:52:40|456.72|454.72|456.92|454.92|456.92|454.92|456.31|454.31|0
1643140370000|2022-01-25 19:52:50|457.12|455.12|456.31|454.31|457.12|455.12|456.31|454.31|0
1643140380000|2022-01-25 19:53:00|456.01|454.01|454.51|452.51|456.01|454.01|454.51|452.51|0
1643140390000|2022-01-25 19:53:10|454.71|452.71|456.11|454.11|456.11|454.11|454.71|452.71|0
1643140400000|2022-01-25 19:53:20|455.71|453.71|454.91|452.91|455.71|453.71|454.91|452.91|0
1643140410000|2022-01-25 19:53:30|455.91|453.91|455.71|453.71|456.11|454.11|455.71|453.71|0
1643140420000|2022-01-25 19:53:40|455.91|453.91|456.91|454.91|456.91|454.91|455.71|453.71|0
1643140430000|2022-01-25 19:53:50|456.71|454.71|457.41|455.41|457.41|455.41|456.71|454.71|0
1643140440000|2022-01-25 19:54:00|457.21|455.21|457.11|455.11|457.31|455.31|457.11|455.11|0
1643140450000|2022-01-25 19:54:10|457.31|455.31|458.12|456.12|458.12|456.12|457.31|455.31|0
1643140460000|2022-01-25 19:54:20|457.41|455.41|457.72|455.72|457.72|455.72|457.41|455.41|0
1643140470000|2022-01-25 19:54:30|457.51|455.51|458.12|456.12|458.12|456.12|457.41|455.41|0
1643140480000|2022-01-25 19:54:40|458.21|456.21|457.31|455.31|458.21|456.21|457.31|455.31|0
1643140490000|2022-01-25 19:54:50|457.11|455.11|456.71|454.71|457.51|455.51|456.71|454.71|0
1643140500000|2022-01-25 19:55:00|457.31|455.31|455.11|453.11|457.31|455.31|455.11|453.11|0
1643140510000|2022-01-25 19:55:10|455.71|453.71|456.31|454.31|456.31|454.31|455.71|453.71|0
1643140520000|2022-01-25 19:55:20|456.11|454.11|456.11|454.11|456.31|454.31|456.11|454.11|0
1643140530000|2022-01-25 19:55:30|456.31|454.31|456.81|454.81|456.81|454.81|455.91|453.91|0
1643140540000|2022-01-25 19:55:40|457.91|455.91|458.72|456.72|458.72|456.72|457.91|455.91|0
1643140550000|2022-01-25 19:55:50|459.12|457.12|459.32|457.32|459.32|457.32|459.12|457.12|0
1643140560000|2022-01-25 19:56:00|459.42|457.42|459.42|457.42|459.42|457.42|459.21|457.21|0
1643140570000|2022-01-25 19:56:10|459.21|457.21|459.32|457.32|459.32|457.32|459.12|457.12|0
1643140580000|2022-01-25 19:56:20|460.22|458.22|460.12|458.12|460.52|458.52|460.12|458.12|0
1643140590000|2022-01-25 19:56:30|460.32|458.32|460.12|458.12|460.32|458.32|460.12|458.12|0
1643140600000|2022-01-25 19:56:40|459.92|457.92|460.12|458.12|460.52|458.52|459.92|457.92|0
1643140610000|2022-01-25 19:56:50|460.32|458.32|460.32|458.32|460.52|458.52|460.12|458.12|0
1643140620000|2022-01-25 19:57:00|460.12|458.12|458.92|456.92|460.12|458.12|458.92|456.92|0
1643140630000|2022-01-25 19:57:10|459.32|457.32|459.92|457.92|460.12|458.12|459.32|457.32|0
1643140640000|2022-01-25 19:57:20|460.32|458.32|460.32|458.32|460.32|458.32|460.12|458.12|0
1643140650000|2022-01-25 19:57:30|460.52|458.52|460.72|458.72|460.72|458.72|460.52|458.52|0
1643140660000|2022-01-25 19:57:40|461.13|459.13|463.03|461.03|463.03|461.03|461.13|459.13|0
1643140670000|2022-01-25 19:57:50|463.34|461.34|462.94|460.94|463.34|461.34|462.53|460.53|0
1643140680000|2022-01-25 19:58:00|462.73|460.73|462.33|460.33|462.73|460.73|461.73|459.73|0
1643140690000|2022-01-25 19:58:10|462.53|460.53|460.52|458.52|462.53|460.53|460.52|458.52|0
1643140700000|2022-01-25 19:58:20|460.92|458.92|459.92|457.92|460.92|458.92|459.92|457.92|0
1643140710000|2022-01-25 19:58:30|460.92|458.92|460.72|458.72|460.92|458.92|460.72|458.72|0
1643140720000|2022-01-25 19:58:40|460.52|458.52|460.32|458.32|460.52|458.52|460.12|458.12|0
1643140730000|2022-01-25 19:58:50|460.92|458.92|460.72|458.72|460.92|458.92|460.42|458.42|0
1643140740000|2022-01-25 19:59:00|460.92|458.92|461.73|459.73|461.73|459.73|460.92|458.92|0
1643140750000|2022-01-25 19:59:10|462.53|460.53|461.93|459.93|462.53|460.53|461.93|459.93|0
1643140760000|2022-01-25 19:59:20|461.82|459.82|462.33|460.33|462.53|460.53|461.82|459.82|0
1643140770000|2022-01-25 19:59:30|461.73|459.73|462.13|460.13|462.33|460.33|461.73|459.73|0
1643140780000|2022-01-25 19:59:40|461.93|459.93|461.73|459.73|462.33|460.33|461.73|459.73|0
1643140790000|2022-01-25 19:59:50|462.13|460.13|462.23|460.23|462.23|460.23|462.13|460.13|0
1643140800000|2022-01-25 20:00:00|461.73|459.73|461.82|459.82|462.53|460.53|461.73|459.73|0
1643140810000|2022-01-25 20:00:10|462.13|460.13|460.52|458.52|462.33|460.33|460.32|458.32|0
1643140820000|2022-01-25 20:00:20|459.52|457.52|458.91|456.91|459.52|457.52|458.71|456.71|0
1643140830000|2022-01-25 20:00:30|459.31|457.31|460.01|458.01|460.72|458.72|459.31|457.31|0
1643140840000|2022-01-25 20:00:40|460.21|458.21|460.12|458.12|460.21|458.21|459.81|457.81|0
1643140850000|2022-01-25 20:00:50|461.6|459.6|458.93|456.93|461.6|459.6|458.53|456.53|0
1643140860000|2022-01-25 20:01:00|458.63|456.63|457.83|455.83|458.84|456.84|457.83|455.83|0
1643140870000|2022-01-25 20:01:10|456.22|454.22|454.62|452.62|456.22|454.22|454.42|452.42|0
1643140880000|2022-01-25 20:01:20|455.54|453.54|455.54|453.54|455.74|453.74|455.54|453.54|0
1643140890000|2022-01-25 20:01:30|455.74|453.74|457.54|455.54|457.95|455.95|455.74|453.74|0
1643140900000|2022-01-25 20:01:40|457.34|455.34|456.34|454.34|457.34|455.34|456.14|454.14|0
1643140910000|2022-01-25 20:01:50|456.14|454.14|456.14|454.14|456.34|454.34|455.14|453.14|0
1643140920000|2022-01-25 20:02:00|456.34|454.34|455.34|453.34|456.34|454.34|455.34|453.34|0
1643140930000|2022-01-25 20:02:10|455.54|453.54|454.74|452.74|455.54|453.54|454.74|452.74|0
1643140940000|2022-01-25 20:02:20|452.64|450.64|451.94|449.94|452.94|450.94|451.94|449.94|0
1643140950000|2022-01-25 20:02:30|452.14|450.14|453.34|451.34|453.34|451.34|452.14|450.14|0
1643140960000|2022-01-25 20:02:40|453.74|451.74|453.04|451.04|453.74|451.74|453.04|451.04|0
1643140970000|2022-01-25 20:02:50|452.14|450.14|453.34|451.34|453.34|451.34|452.14|450.14|0
1643140980000|2022-01-25 20:03:00|453.14|451.14|454.54|452.54|455.44|453.44|453.14|451.14|0
1643140990000|2022-01-25 20:03:10|455.74|453.74|455.74|453.74|455.74|453.74|455.34|453.34|0
1643141000000|2022-01-25 20:03:20|455.54|453.54|455.94|453.94|456.34|454.34|455.54|453.54|0
1643141010000|2022-01-25 20:03:30|455.44|453.44|455.24|453.24|455.44|453.44|454.54|452.54|0
1643141020000|2022-01-25 20:03:40|455.14|453.14|456.14|454.14|456.14|454.14|454.74|452.74|0
1643141030000|2022-01-25 20:03:50|456.34|454.34|456.14|454.14|456.64|454.64|456.14|454.14|0
1643141040000|2022-01-25 20:04:00|455.54|453.54|454.34|452.34|456.04|454.04|454.14|452.14|0
1643141050000|2022-01-25 20:04:10|454.54|452.54|455.54|453.54|455.74|453.74|454.54|452.54|0
1643141060000|2022-01-25 20:04:20|455.74|453.74|455.34|453.34|455.74|453.74|454.94|452.94|0
1643141070000|2022-01-25 20:04:30|454.43|452.43|453.64|451.64|454.43|452.43|452.94|450.94|0
1643141080000|2022-01-25 20:04:40|453.94|451.94|453.84|451.84|453.94|451.94|453.74|451.74|0
1643141090000|2022-01-25 20:04:50|453.44|451.44|453.64|451.64|453.64|451.64|453.14|451.14|0
1643141100000|2022-01-25 20:05:00|453.74|451.74|452.44|450.44|453.74|451.74|452.14|450.14|0
1643141110000|2022-01-25 20:05:10|451.14|449.14|451.54|449.54|451.64|449.64|451.14|449.14|0
1643141120000|2022-01-25 20:05:20|451.94|449.94|451.54|449.54|451.94|449.94|451.54|449.54|0
1643141130000|2022-01-25 20:05:30|451.14|449.14|451.44|449.44|451.44|449.44|451.14|449.14|0
1643141140000|2022-01-25 20:05:40|451.54|449.54|452.74|450.74|452.94|450.94|451.54|449.54|0
1643141150000|2022-01-25 20:05:50|452.94|450.94|453.34|451.34|453.34|451.34|452.94|450.94|0
1643141160000|2022-01-25 20:06:00|453.74|451.74|452.74|450.74|453.74|451.74|452.54|450.54|0
1643141170000|2022-01-25 20:06:10|452.34|450.34|451.34|449.34|452.34|450.34|451.14|449.14|0
1643141180000|2022-01-25 20:06:20|451.74|449.74|451.54|449.54|452.34|450.34|451.54|449.54|0
1643141190000|2022-01-25 20:06:30|451.74|449.74|450.94|448.94|451.74|449.74|450.74|448.74|0
1643141200000|2022-01-25 20:06:40|449.05|447.05|448.35|446.35|449.05|447.05|447.96|445.96|0
1643141210000|2022-01-25 20:06:50|448.55|446.55|446.57|444.57|448.55|446.55|446.57|444.57|0
1643141220000|2022-01-25 20:07:00|447.76|445.76|446.06|444.06|447.76|445.76|446.06|444.06|0
1643141230000|2022-01-25 20:07:10|446.57|444.57|445.97|443.97|446.57|444.57|445.97|443.97|0
1643141240000|2022-01-25 20:07:20|445.77|443.77|444.58|442.58|445.77|443.77|444.38|442.38|0
1643141250000|2022-01-25 20:07:30|443.99|441.99|444.58|442.58|444.58|442.58|443.59|441.59|0
1643141260000|2022-01-25 20:07:40|444.78|442.78|444.98|442.98|444.98|442.98|444.58|442.58|0
1643141270000|2022-01-25 20:07:50|444.58|442.58|444.38|442.38|444.58|442.58|444.38|442.38|0
1643141280000|2022-01-25 20:08:00|444.18|442.18|445.97|443.97|445.97|443.97|444.18|442.18|0
1643141290000|2022-01-25 20:08:10|446.37|444.37|446.56|444.56|446.96|444.96|446.37|444.37|0
1643141300000|2022-01-25 20:08:20|445.57|443.57|445.77|443.77|445.77|443.77|445.47|443.47|0
1643141310000|2022-01-25 20:08:30|445.97|443.97|446.76|444.76|446.76|444.76|445.97|443.97|0
1643141320000|2022-01-25 20:08:40|446.36|444.36|445.97|443.97|446.36|444.36|445.77|443.77|0
1643141330000|2022-01-25 20:08:50|444.98|442.98|444.18|442.18|445.37|443.37|444.18|442.18|0
1643141340000|2022-01-25 20:09:00|444.38|442.38|445.57|443.57|445.57|443.57|444.38|442.38|0
1643141350000|2022-01-25 20:09:10|445.07|443.07|445.57|443.57|445.97|443.97|445.07|443.07|0
1643141360000|2022-01-25 20:09:20|445.97|443.97|445.77|443.77|445.97|443.97|445.57|443.57|0
1643141370000|2022-01-25 20:09:30|446.17|444.17|446.46|444.46|446.56|444.56|446.17|444.17|0
1643141380000|2022-01-25 20:09:40|446.56|444.56|445.57|443.57|446.76|444.76|445.57|443.57|0
1643141390000|2022-01-25 20:09:50|444.67|442.67|444.97|442.97|444.97|442.97|444.38|442.38|0
1643141400000|2022-01-25 20:10:00|445.17|443.17|444.97|442.97|445.17|443.17|444.18|442.18|0
1643141410000|2022-01-25 20:10:10|444.78|442.78|442.6|440.6|444.78|442.78|442.6|440.6|0
1643141420000|2022-01-25 20:10:20|442|440|442.3|440.3|442.6|440.6|441.61|439.61|0
1643141430000|2022-01-25 20:10:30|442.6|440.6|442.4|440.4|442.6|440.6|442.2|440.2|0
1643141440000|2022-01-25 20:10:40|442.79|440.79|442.4|440.4|442.79|440.79|441.41|439.41|0
1643141450000|2022-01-25 20:10:50|443.19|441.19|443.09|441.09|443.59|441.59|443.09|441.09|0
1643141460000|2022-01-25 20:11:00|443.19|441.19|444.97|442.97|444.97|442.97|443.19|441.19|0
1643141470000|2022-01-25 20:11:10|444.38|442.38|444.77|442.77|444.77|442.77|444.38|442.38|0
1643141480000|2022-01-25 20:11:20|444.38|442.38|444.53|442.53|444.53|442.53|443.59|441.59|0
1643141490000|2022-01-25 20:11:30|444.14|442.14|443.94|441.94|444.14|442.14|443.94|441.94|0
1643141500000|2022-01-25 20:11:40|443.54|441.54|445.52|443.52|445.52|443.52|443.54|441.54|0
1643141510000|2022-01-25 20:11:50|445.81|443.81|446.01|444.01|446.01|444.01|445.81|443.81|0
1643141520000|2022-01-25 20:12:00|445.52|443.52|445.72|443.72|445.72|443.72|445.22|443.22|0
1643141530000|2022-01-25 20:12:10|445.61|443.61|445.72|443.72|446.71|444.71|445.61|443.61|0
1643141540000|2022-01-25 20:12:20|446.31|444.31|444.53|442.53|446.31|444.31|444.33|442.33|0
1643141550000|2022-01-25 20:12:30|444.73|442.73|444.73|442.73|444.93|442.93|444.73|442.73|0
1643141560000|2022-01-25 20:12:40|444.33|442.33|442.95|440.95|444.73|442.73|442.95|440.95|0
1643141570000|2022-01-25 20:12:50|443.04|441.04|442.16|440.16|443.04|441.04|441.76|439.76|0
1643141580000|2022-01-25 20:13:00|442.75|440.75|442.75|440.75|442.75|440.75|442.25|440.25|0
1643141590000|2022-01-25 20:13:10|442.95|440.95|443.54|441.54|443.74|441.74|442.95|440.95|0
1643141600000|2022-01-25 20:13:20|443.24|441.24|443.64|441.64|443.64|441.64|443.15|441.15|0
1643141610000|2022-01-25 20:13:30|443.34|441.34|442.36|440.36|443.34|441.34|441.96|439.96|0
1643141620000|2022-01-25 20:13:40|442.16|440.16|442.45|440.45|442.84|440.84|442.16|440.16|0
1643141630000|2022-01-25 20:13:50|442.25|440.25|442.45|440.45|442.45|440.45|442.16|440.16|0
1643141640000|2022-01-25 20:14:00|442.75|440.75|444.03|442.03|444.03|442.03|442.75|440.75|0
1643141650000|2022-01-25 20:14:10|443.24|441.24|444.62|442.62|444.92|442.92|443.24|441.24|0
1643141660000|2022-01-25 20:14:20|444.33|442.33|444.92|442.92|444.92|442.92|444.23|442.23|0
1643141670000|2022-01-25 20:14:30|443.93|441.93|443.74|441.74|444.23|442.23|443.74|441.74|0
1643141680000|2022-01-25 20:14:40|443.83|441.83|443.14|441.14|443.93|441.93|443.14|441.14|0
1643141690000|2022-01-25 20:14:50|442.75|440.75|443.34|441.34|443.34|441.34|442.75|440.75|0
1643141700000|2022-01-25 20:15:00|443.74|441.74|444.73|442.73|445.32|443.32|443.74|441.74|0
1643141710000|2022-01-25 20:15:10|445.02|443.02|443.74|441.74|445.71|443.71|443.74|441.74|0
1643141720000|2022-01-25 20:15:20|443.93|441.93|444.13|442.13|444.13|442.13|443.93|441.93|0
1643141730000|2022-01-25 20:15:30|444.23|442.23|444.53|442.53|444.62|442.62|444.23|442.23|0
1643141740000|2022-01-25 20:15:40|444.92|442.92|446.11|444.11|446.11|444.11|444.92|442.92|0
1643141750000|2022-01-25 20:15:50|445.81|443.81|445.71|443.71|445.81|443.81|445.52|443.52|0
1643141760000|2022-01-25 20:16:00|446.2|444.2|446.31|444.31|446.51|444.51|446.2|444.2|0
1643141770000|2022-01-25 20:16:10|445.52|443.52|444.33|442.33|445.52|443.52|444.33|442.33|0
1643141780000|2022-01-25 20:16:20|445.52|443.52|445.91|443.91|445.91|443.91|445.52|443.52|0
1643141790000|2022-01-25 20:16:30|445.52|443.52|445.12|443.12|445.52|443.52|445.12|443.12|0
1643141800000|2022-01-25 20:16:40|445.71|443.71|446.31|444.31|446.31|444.31|445.71|443.71|0
1643141810000|2022-01-25 20:16:50|446.7|444.7|447.1|445.1|447.1|445.1|446.7|444.7|0
1643141820000|2022-01-25 20:17:00|446.9|444.9|448.09|446.09|448.09|446.09|446.9|444.9|0
1643141830000|2022-01-25 20:17:10|448.29|446.29|448.69|446.69|448.88|446.88|448.29|446.29|0
1643141840000|2022-01-25 20:17:20|448.88|446.88|448.38|446.38|448.88|446.88|448.38|446.38|0
1643141850000|2022-01-25 20:17:30|448.58|446.58|449.08|447.08|449.68|447.68|448.58|446.58|0
1643141860000|2022-01-25 20:17:40|449.88|447.88|450.87|448.87|450.87|448.87|449.88|447.88|0
1643141870000|2022-01-25 20:17:50|450.67|448.67|450.47|448.47|450.87|448.87|450.47|448.47|0
1643141880000|2022-01-25 20:18:00|450.77|448.77|451.07|449.07|451.07|449.07|449.48|447.48|0
1643141890000|2022-01-25 20:18:10|451.47|449.47|451.36|449.36|451.47|449.47|451.27|449.27|0
1643141900000|2022-01-25 20:18:20|451.67|449.67|451.47|449.47|451.67|449.67|451.27|449.27|0
1643141910000|2022-01-25 20:18:30|451.27|449.27|451.67|449.67|451.87|449.87|451.27|449.27|0
1643141920000|2022-01-25 20:18:40|451.47|449.47|451.47|449.47|451.86|449.86|451.47|449.47|0
1643141930000|2022-01-25 20:18:50|451.67|449.67|452.46|450.46|452.46|450.46|451.67|449.67|0
1643141940000|2022-01-25 20:19:00|452.26|450.26|451.86|449.86|452.26|450.26|451.36|449.36|0
1643141950000|2022-01-25 20:19:10|451.67|449.67|452.86|450.86|452.86|450.86|451.67|449.67|0
1643141960000|2022-01-25 20:19:20|453.86|451.86|453.66|451.66|454.06|452.06|453.66|451.66|0
1643141970000|2022-01-25 20:19:30|453.86|451.86|453.26|451.26|453.86|451.86|453.26|451.26|0
1643141980000|2022-01-25 20:19:40|453.06|451.06|453.86|451.86|453.86|451.86|453.06|451.06|0
1643141990000|2022-01-25 20:19:50|453.66|451.66|453.26|451.26|453.66|451.66|453.26|451.26|0
1643142000000|2022-01-25 20:20:00|453.06|451.06|453.35|451.35|453.66|451.66|453.06|451.06|0
1643142010000|2022-01-25 20:20:10|453.06|451.06|450.57|448.57|453.06|451.06|450.57|448.57|0
1643142020000|2022-01-25 20:20:20|449.87|447.87|448.88|446.88|449.87|447.87|448.88|446.88|0
1643142030000|2022-01-25 20:20:30|450.07|448.07|451.27|449.27|451.27|449.27|450.07|448.07|0
1643142040000|2022-01-25 20:20:40|451.36|449.36|451.27|449.27|451.36|449.36|451.27|449.27|0
1643142050000|2022-01-25 20:20:50|450.87|448.87|450.27|448.27|450.87|448.87|450.27|448.27|0
1643142060000|2022-01-25 20:21:00|450.87|448.87|451.46|449.46|451.66|449.66|450.87|448.87|0
1643142070000|2022-01-25 20:21:10|451.27|449.27|450.27|448.27|451.27|449.27|450.27|448.27|0
1643142080000|2022-01-25 20:21:20|449.28|447.28|448.28|446.28|449.28|447.28|448.09|446.09|0
1643142090000|2022-01-25 20:21:30|448.09|446.09|445.91|443.91|448.09|446.09|445.91|443.91|0
1643142100000|2022-01-25 20:21:40|444.92|442.92|445.71|443.71|445.71|443.71|444.92|442.92|0
1643142110000|2022-01-25 20:21:50|445.91|443.91|447.69|445.69|447.78|445.78|445.91|443.91|0
1643142120000|2022-01-25 20:22:00|448.28|446.28|446.3|444.3|448.28|446.28|446.3|444.3|0
1643142130000|2022-01-25 20:22:10|446.1|444.1|445.51|443.51|447.09|445.09|445.51|443.51|0
1643142140000|2022-01-25 20:22:20|445.71|443.71|445.91|443.91|446.1|444.1|445.71|443.71|0
1643142150000|2022-01-25 20:22:30|446.1|444.1|446.9|444.9|447.49|445.49|446.1|444.1|0
1643142160000|2022-01-25 20:22:40|447.39|445.39|447.69|445.69|448.28|446.28|447.39|445.39|0
1643142170000|2022-01-25 20:22:50|447.89|445.89|446.5|444.5|447.89|445.89|445.31|443.31|0
1643142180000|2022-01-25 20:23:00|446.59|444.59|447.09|445.09|447.09|445.09|446.59|444.59|0
1643142190000|2022-01-25 20:23:10|448.28|446.28|447.29|445.29|448.28|446.28|447.29|445.29|0
1643142200000|2022-01-25 20:23:20|446.89|444.89|446.89|444.89|447.29|445.29|446.89|444.89|0
1643142210000|2022-01-25 20:23:30|445.31|443.31|445.71|443.71|445.71|443.71|444.32|442.32|0
1643142220000|2022-01-25 20:23:40|446.3|444.3|446.7|444.7|447.29|445.29|446.3|444.3|0
1643142230000|2022-01-25 20:23:50|446.3|444.3|447.49|445.49|447.49|445.49|446.1|444.1|0
1643142240000|2022-01-25 20:24:00|447.29|445.29|448.68|446.68|448.68|446.68|447.29|445.29|0
1643142250000|2022-01-25 20:24:10|447.39|445.39|447.69|445.69|447.69|445.69|446.89|444.89|0
1643142260000|2022-01-25 20:24:20|446.89|444.89|444.52|442.52|447.09|445.09|444.52|442.52|0
1643142270000|2022-01-25 20:24:30|445.11|443.11|444.41|442.41|445.11|443.11|443.73|441.73|0
1643142280000|2022-01-25 20:24:40|444.22|442.22|443.92|441.92|444.32|442.32|443.92|441.92|0
1643142290000|2022-01-25 20:24:50|442.74|440.74|440.66|438.66|442.94|440.94|440.37|438.37|0
1643142300000|2022-01-25 20:25:00|440.77|438.77|438.6|436.6|440.77|438.77|438.6|436.6|0
1643142310000|2022-01-25 20:25:10|438.21|436.21|435.85|433.85|438.21|436.21|435.65|433.65|0
1643142320000|2022-01-25 20:25:20|435.45|433.45|435.85|433.85|435.85|433.85|435.35|433.35|0
1643142330000|2022-01-25 20:25:30|436.14|434.14|435.85|433.85|436.14|434.14|435.85|433.85|0
1643142340000|2022-01-25 20:25:40|435.65|433.65|435.26|433.26|436.04|434.04|435.26|433.26|0
1643142350000|2022-01-25 20:25:50|434.87|432.87|435.06|433.06|435.74|433.74|434.87|432.87|0
1643142360000|2022-01-25 20:26:00|435.65|433.65|435.65|433.65|435.65|433.65|435.65|433.65|0
1643142370000|2022-01-25 20:26:10|434.87|432.87|434.08|432.08|434.87|432.87|434.08|432.08|0
1643142380000|2022-01-25 20:26:20|433.49|431.49|434.08|432.08|434.08|432.08|433.49|431.49|0
1643142390000|2022-01-25 20:26:30|434.87|432.87|434.47|432.47|434.87|432.87|433.89|431.89|0
1643142400000|2022-01-25 20:26:40|433.89|431.89|434.47|432.47|434.47|432.47|433.89|431.89|0
1643142410000|2022-01-25 20:26:50|434.28|432.28|434.67|432.67|434.67|432.67|434.08|432.08|0
1643142420000|2022-01-25 20:27:00|433.88|431.88|434.08|432.08|434.76|432.76|433.88|431.88|0
1643142430000|2022-01-25 20:27:10|435.84|433.84|436.04|434.04|436.04|434.04|435.84|433.84|0
1643142440000|2022-01-25 20:27:20|435.84|433.84|436.13|434.13|436.63|434.63|435.84|433.84|0
1643142450000|2022-01-25 20:27:30|436.43|434.43|436.23|434.23|436.52|434.52|436.23|434.23|0
1643142460000|2022-01-25 20:27:40|436.04|434.04|434.66|432.66|436.04|434.04|434.66|432.66|0
1643142470000|2022-01-25 20:27:50|435.06|433.06|435.84|433.84|435.84|433.84|435.06|433.06|0
1643142480000|2022-01-25 20:28:00|435.64|433.64|434.66|432.66|435.64|433.64|434.47|432.47|0
1643142490000|2022-01-25 20:28:10|434.56|432.56|432.12|430.12|434.56|432.56|432.12|430.12|0
1643142500000|2022-01-25 20:28:20|431.73|429.73|431.53|429.53|431.73|429.73|431.53|429.53|0
1643142510000|2022-01-25 20:28:30|429.97|427.97|429.67|427.67|430.17|428.17|429.67|427.67|0
1643142520000|2022-01-25 20:28:40|429.97|427.97|429.58|427.58|430.17|428.17|429.58|427.58|0
1643142530000|2022-01-25 20:28:50|429.19|427.19|429.58|427.58|430.17|428.17|429.19|427.19|0
1643142540000|2022-01-25 20:29:00|430.17|428.17|431.14|429.14|431.53|429.53|430.17|428.17|0
1643142550000|2022-01-25 20:29:10|431.34|429.34|431.92|429.92|431.92|429.92|431.34|429.34|0
1643142560000|2022-01-25 20:29:20|431.53|429.53|430.95|428.95|431.53|429.53|430.95|428.95|0
1643142570000|2022-01-25 20:29:30|430.36|428.36|428.41|426.41|430.36|428.36|428.41|426.41|0
1643142580000|2022-01-25 20:29:40|428.8|426.8|428.21|426.21|428.8|426.8|428.21|426.21|0
1643142590000|2022-01-25 20:29:50|429.77|427.77|429.67|427.67|429.77|427.77|429.19|427.19|0
1643142600000|2022-01-25 20:30:00|431.34|429.34|428.02|426.02|431.34|429.34|428.02|426.02|0
1643142610000|2022-01-25 20:30:10|427.82|425.82|428.89|426.89|428.89|426.89|427.24|425.24|0
1643142620000|2022-01-25 20:30:20|428.6|426.6|429.38|427.38|429.38|427.38|428.21|426.21|0
1643142630000|2022-01-25 20:30:30|430.36|428.36|430.94|428.94|430.94|428.94|429.97|427.97|0
1643142640000|2022-01-25 20:30:40|430.75|428.75|432.12|430.12|432.12|430.12|430.75|428.75|0
1643142650000|2022-01-25 20:30:50|432.51|430.51|429.48|427.48|432.51|430.51|429.48|427.48|0
1643142660000|2022-01-25 20:31:00|430.36|428.36|429.97|427.97|430.36|428.36|428.99|426.99|0
1643142670000|2022-01-25 20:31:10|429.87|427.87|428.11|426.11|429.87|427.87|428.02|426.02|0
1643142680000|2022-01-25 20:31:20|428.21|426.21|427.82|425.82|428.21|426.21|427.82|425.82|0
1643142690000|2022-01-25 20:31:30|427.24|425.24|426.85|424.85|427.82|425.82|426.85|424.85|0
1643142700000|2022-01-25 20:31:40|426.66|424.66|426.85|424.85|426.85|424.85|426.07|424.07|0
1643142710000|2022-01-25 20:31:50|427.43|425.43|424.7|422.7|429.09|427.09|424.7|422.7|0
1643142720000|2022-01-25 20:32:00|428.57|426.57|429.74|427.74|430.92|428.92|428.57|426.57|0
1643142730000|2022-01-25 20:32:10|428.57|426.57|428.18|426.18|428.57|426.57|427.98|425.98|0
1643142740000|2022-01-25 20:32:20|427.69|425.69|427.49|425.49|427.69|425.69|427.49|425.49|0
1643142750000|2022-01-25 20:32:30|427.1|425.1|429.21|427.21|429.79|427.79|427.1|425.1|0
1643142760000|2022-01-25 20:32:40|429.31|427.31|429.5|427.5|430.37|428.37|429.31|427.31|0
1643142770000|2022-01-25 20:32:50|428.92|426.92|430.67|428.67|430.67|428.67|428.92|426.92|0
1643142780000|2022-01-25 20:33:00|431.05|429.05|431.92|429.92|431.92|429.92|430.86|428.86|0
1643142790000|2022-01-25 20:33:10|431.25|429.25|429.7|427.7|431.25|429.25|429.11|427.11|0
1643142800000|2022-01-25 20:33:20|429.89|427.89|429.31|427.31|429.89|427.89|429.31|427.31|0
1643142810000|2022-01-25 20:33:30|429.7|427.7|427.76|425.76|429.7|427.7|427.76|425.76|0
1643142820000|2022-01-25 20:33:40|427.37|425.37|427.76|425.76|427.76|425.76|427.37|425.37|0
1643142830000|2022-01-25 20:33:50|429.4|427.4|430.28|428.28|430.28|428.28|428.53|426.53|0
1643142840000|2022-01-25 20:34:00|429.89|427.89|429.7|427.7|430.86|428.86|429.7|427.7|0
1643142850000|2022-01-25 20:34:10|430.66|428.66|431.25|429.25|431.25|429.25|430.08|428.08|0
1643142860000|2022-01-25 20:34:20|431.44|429.44|432.22|430.22|432.22|430.22|431.44|429.44|0
1643142870000|2022-01-25 20:34:30|431.05|429.05|431.53|429.53|431.53|429.53|431.05|429.05|0
1643142880000|2022-01-25 20:34:40|431.25|429.25|429.89|427.89|431.44|429.44|429.89|427.89|0
1643142890000|2022-01-25 20:34:50|429.79|427.79|430.08|428.08|430.08|428.08|429.11|427.11|0
1643142900000|2022-01-25 20:35:00|429.98|427.98|428.53|426.53|430.47|428.47|428.53|426.53|0
1643142910000|2022-01-25 20:35:10|429.31|427.31|429.01|427.01|429.31|427.31|428.53|426.53|0
1643142920000|2022-01-25 20:35:20|429.31|427.31|429.31|427.31|429.31|427.31|429.11|427.11|0
1643142930000|2022-01-25 20:35:30|429.5|427.5|429.4|427.4|429.59|427.59|429.11|427.11|0
1643142940000|2022-01-25 20:35:40|429.31|427.31|430.17|428.17|430.17|428.17|429.31|427.31|0
1643142950000|2022-01-25 20:35:50|430.27|428.27|430.08|428.08|430.86|428.86|429.98|427.98|0
1643142960000|2022-01-25 20:36:00|429.31|427.31|429.01|427.01|429.31|427.31|428.82|426.82|0
1643142970000|2022-01-25 20:36:10|428.72|426.72|426.69|424.69|428.72|426.72|426.6|424.6|0
1643142980000|2022-01-25 20:36:20|426.21|424.21|426.6|424.6|426.6|424.6|426.21|424.21|0
1643142990000|2022-01-25 20:36:30|426.98|424.98|424.76|422.76|426.98|424.98|424.76|422.76|0
1643143000000|2022-01-25 20:36:40|424.28|422.28|424.86|422.86|425.05|423.05|424.28|422.28|0
1643143010000|2022-01-25 20:36:50|425.24|423.24|424.37|422.37|425.24|423.24|424.37|422.37|0
1643143020000|2022-01-25 20:37:00|425.05|423.05|428.14|426.14|428.14|426.14|425.05|423.05|0
1643143030000|2022-01-25 20:37:10|426.79|424.79|427.76|425.76|427.76|425.76|426.79|424.79|0
1643143040000|2022-01-25 20:37:20|429.11|427.11|431.24|429.24|431.24|429.24|429.11|427.11|0
1643143050000|2022-01-25 20:37:30|432.21|430.21|431.92|429.92|433.38|431.38|431.92|429.92|0
1643143060000|2022-01-25 20:37:40|432.02|430.02|432.8|430.8|432.8|430.8|432.02|430.02|0
1643143070000|2022-01-25 20:37:50|432.99|430.99|435.42|433.42|435.52|433.52|432.99|430.99|0
1643143080000|2022-01-25 20:38:00|434.94|432.94|435.42|433.42|435.42|433.42|434.94|432.94|0
1643143090000|2022-01-25 20:38:10|435.13|433.13|437.67|435.67|437.67|435.67|434.74|432.74|0
1643143100000|2022-01-25 20:38:20|437.86|435.86|438.06|436.06|438.06|436.06|437.86|435.86|0
1643143110000|2022-01-25 20:38:30|437.67|435.67|437.47|435.47|437.67|435.67|437.08|435.08|0
1643143120000|2022-01-25 20:38:40|437.08|435.08|436.69|434.69|437.08|435.08|436.3|434.3|0
1643143130000|2022-01-25 20:38:50|435.91|433.91|435.91|433.91|435.91|433.91|435.52|433.52|0
1643143140000|2022-01-25 20:39:00|435.71|433.71|435.91|433.91|436.1|434.1|435.71|433.71|0
1643143150000|2022-01-25 20:39:10|434.94|432.94|436.1|434.1|436.1|434.1|434.94|432.94|0
1643143160000|2022-01-25 20:39:20|436.49|434.49|438.84|436.84|438.84|436.84|436.49|434.49|0
1643143170000|2022-01-25 20:39:30|438.25|436.25|437.86|435.86|439.03|437.03|437.86|435.86|0
1643143180000|2022-01-25 20:39:40|437.66|435.66|436.69|434.69|438.05|436.05|436.69|434.69|0
1643143190000|2022-01-25 20:39:50|437.08|435.08|437.08|435.08|437.17|435.17|437.08|435.08|0
1643143200000|2022-01-25 20:40:00|437.27|435.27|438.84|436.84|438.84|436.84|437.27|435.27|0
1643143210000|2022-01-25 20:40:10|439.91|437.91|440.1|438.1|440.2|438.2|439.91|437.91|0
1643143220000|2022-01-25 20:40:20|439.81|437.81|442.95|440.95|442.95|440.95|439.81|437.81|0
1643143230000|2022-01-25 20:40:30|442.55|440.55|443.54|441.54|443.54|441.54|442.55|440.55|0
1643143240000|2022-01-25 20:40:40|443.93|441.93|443.14|441.14|443.93|441.93|443.14|441.14|0
1643143250000|2022-01-25 20:40:50|442.84|440.84|442.95|440.95|442.95|440.95|442.36|440.36|0
1643143260000|2022-01-25 20:41:00|442.36|440.36|441.38|439.38|442.65|440.65|440.99|438.99|0
1643143270000|2022-01-25 20:41:10|441.28|439.28|441.18|439.18|441.28|439.28|440.4|438.4|0
1643143280000|2022-01-25 20:41:20|440.79|438.79|441.77|439.77|441.77|439.77|440.59|438.59|0
1643143290000|2022-01-25 20:41:30|442.55|440.55|441.38|439.38|442.55|440.55|441.38|439.38|0
1643143300000|2022-01-25 20:41:40|441.18|439.18|439.42|437.42|441.18|439.18|439.42|437.42|0
1643143310000|2022-01-25 20:41:50|437.66|435.66|437.27|435.27|437.76|435.76|437.27|435.27|0
1643143320000|2022-01-25 20:42:00|437.08|435.08|437.17|435.17|437.27|435.27|437.08|435.08|0
1643143330000|2022-01-25 20:42:10|436.69|434.69|438.05|436.05|438.05|436.05|436.69|434.69|0
1643143340000|2022-01-25 20:42:20|437.86|435.86|436.88|434.88|438.83|436.83|436.88|434.88|0
1643143350000|2022-01-25 20:42:30|437.27|435.27|437.27|435.27|437.47|435.47|437.08|435.08|0
1643143360000|2022-01-25 20:42:40|437.47|435.47|436.88|434.88|437.47|435.47|436.88|434.88|0
1643143370000|2022-01-25 20:42:50|438.64|436.64|438.44|436.44|438.64|436.64|437.66|435.66|0
1643143380000|2022-01-25 20:43:00|438.64|436.64|435.71|433.71|438.64|436.64|435.71|433.71|0
1643143390000|2022-01-25 20:43:10|435.52|433.52|435.13|433.13|435.52|433.52|434.74|432.74|0
1643143400000|2022-01-25 20:43:20|435.32|433.32|433.37|431.37|435.32|433.32|432.98|430.98|0
1643143410000|2022-01-25 20:43:30|432.98|430.98|433.57|431.57|433.96|431.96|432.98|430.98|0
1643143420000|2022-01-25 20:43:40|433.76|431.76|435.13|433.13|435.22|433.22|433.76|431.76|0
1643143430000|2022-01-25 20:43:50|434.93|432.93|436.69|434.69|436.69|434.69|434.93|432.93|0
1643143440000|2022-01-25 20:44:00|437.48|435.48|437.48|435.48|437.48|435.48|436.89|434.89|0
1643143450000|2022-01-25 20:44:10|437.67|435.67|437.28|435.28|438.07|436.07|437.28|435.28|0
1643143460000|2022-01-25 20:44:20|436.01|434.01|434.54|432.54|436.01|434.01|434.54|432.54|0
1643143470000|2022-01-25 20:44:30|434.15|432.15|434.15|432.15|435.13|433.13|433.96|431.96|0
1643143480000|2022-01-25 20:44:40|433.96|431.96|434.54|432.54|434.54|432.54|433.96|431.96|0
1643143490000|2022-01-25 20:44:50|434.74|432.74|434.74|432.74|434.74|432.74|434.74|432.74|0
1643143500000|2022-01-25 20:45:00|434.15|432.15|437.48|435.48|437.48|435.48|434.15|432.15|0
1643143510000|2022-01-25 20:45:10|438.26|436.26|437.67|435.67|439.63|437.63|437.48|435.48|0
1643143520000|2022-01-25 20:45:20|437.28|435.28|437.28|435.28|437.67|435.67|437.28|435.28|0
1643143530000|2022-01-25 20:45:30|437.48|435.48|439.04|437.04|439.04|437.04|437.48|435.48|0
1643143540000|2022-01-25 20:45:40|438.26|436.26|437.87|435.87|438.26|436.26|437.48|435.48|0
1643143550000|2022-01-25 20:45:50|439.14|437.14|439.83|437.83|440.22|438.22|438.85|436.85|0
1643143560000|2022-01-25 20:46:00|437.87|435.87|437.87|435.87|438.65|436.65|437.87|435.87|0
1643143570000|2022-01-25 20:46:10|436.89|434.89|438.46|436.46|439.04|437.04|436.89|434.89|0
1643143580000|2022-01-25 20:46:20|438.35|436.35|438.06|436.06|438.35|436.35|437.77|435.77|0
1643143590000|2022-01-25 20:46:30|435.71|433.71|435.71|433.71|435.91|433.91|435.71|433.71|0
1643143600000|2022-01-25 20:46:40|435.13|433.13|435.71|433.71|435.71|433.71|435.13|433.13|0
1643143610000|2022-01-25 20:46:50|435.52|433.52|437.47|435.47|437.47|435.47|435.52|433.52|0
1643143620000|2022-01-25 20:47:00|436.69|434.69|436.1|434.1|436.69|434.69|434.54|432.54|0
1643143630000|2022-01-25 20:47:10|435.81|433.81|435.13|433.13|435.81|433.81|435.13|433.13|0
1643143640000|2022-01-25 20:47:20|436.5|434.5|436.89|434.89|436.89|434.89|435.02|433.02|0
1643143650000|2022-01-25 20:47:30|436.59|434.59|435.32|433.32|436.59|434.59|434.74|432.74|0
1643143660000|2022-01-25 20:47:40|437.08|435.08|437.28|435.28|437.28|435.28|436.69|434.69|0
1643143670000|2022-01-25 20:47:50|439.24|437.24|440.42|438.42|440.42|438.42|439.04|437.04|0
1643143680000|2022-01-25 20:48:00|440.02|438.02|438.06|436.06|440.02|438.02|438.06|436.06|0
1643143690000|2022-01-25 20:48:10|438.65|436.65|437.67|435.67|439.72|437.72|437.67|435.67|0
1643143700000|2022-01-25 20:48:20|437.96|435.96|436.1|434.1|437.96|435.96|436.1|434.1|0
1643143710000|2022-01-25 20:48:30|436.59|434.59|434.73|432.73|436.59|434.59|434.73|432.73|0
1643143720000|2022-01-25 20:48:40|435.32|433.32|434.15|432.15|435.32|433.32|434.15|432.15|0
1643143730000|2022-01-25 20:48:50|433.37|431.37|432.39|430.39|433.56|431.56|432.39|430.39|0
1643143740000|2022-01-25 20:49:00|430.83|428.83|430.73|428.73|431.51|429.51|430.73|428.73|0
1643143750000|2022-01-25 20:49:10|429.47|427.47|428.89|426.89|429.47|427.47|428.89|426.89|0
1643143760000|2022-01-25 20:49:20|430.05|428.05|431.81|429.81|431.81|429.81|430.05|428.05|0
1643143770000|2022-01-25 20:49:30|432.39|430.39|430.83|428.83|432.39|430.39|430.83|428.83|0
1643143780000|2022-01-25 20:49:40|429.86|427.86|432|430|432|430|429.86|427.86|0
1643143790000|2022-01-25 20:49:50|432.68|430.68|431.42|429.42|432.68|430.68|431.42|429.42|0
1643143800000|2022-01-25 20:50:00|428.2|426.2|426.26|424.26|428.2|426.2|426.17|424.17|0
1643143810000|2022-01-25 20:50:10|425.98|423.98|424.62|422.62|425.98|423.98|424.62|422.62|0
1643143820000|2022-01-25 20:50:20|424.43|422.43|424.43|422.43|424.62|422.62|424.23|422.23|0
1643143830000|2022-01-25 20:50:30|426.36|424.36|427.43|425.43|427.43|425.43|426.36|424.36|0
1643143840000|2022-01-25 20:50:40|426.95|424.95|428.5|426.5|428.5|426.5|426.95|424.95|0
1643143850000|2022-01-25 20:50:50|428.3|426.3|426.46|424.46|428.5|426.5|426.46|424.46|0
1643143860000|2022-01-25 20:51:00|427.72|425.72|425.39|423.39|428.01|426.01|425.39|423.39|0
1643143870000|2022-01-25 20:51:10|425.01|423.01|424.81|422.81|425.01|423.01|424.43|422.43|0
1643143880000|2022-01-25 20:51:20|423.85|421.85|424.43|422.43|424.43|422.43|423.85|421.85|0
1643143890000|2022-01-25 20:51:30|424.33|422.33|426.56|424.56|427.72|425.72|424.33|422.33|0
1643143900000|2022-01-25 20:51:40|427.23|425.23|426.36|424.36|427.33|425.33|426.36|424.36|0
1643143910000|2022-01-25 20:51:50|425.39|423.39|424.43|422.43|425.39|423.39|424.43|422.43|0
1643143920000|2022-01-25 20:52:00|425.39|423.39|424.43|422.43|425.49|423.49|424.43|422.43|0
1643143930000|2022-01-25 20:52:10|423.46|421.46|424.81|422.81|424.81|422.81|423.46|421.46|0
1643143940000|2022-01-25 20:52:20|423.65|421.65|421.72|419.72|423.65|421.65|421.72|419.72|0
1643143950000|2022-01-25 20:52:30|421.43|419.43|421.33|419.33|422.11|420.11|421.33|419.33|0
1643143960000|2022-01-25 20:52:40|422.88|420.88|423.07|421.07|423.07|421.07|422.3|420.3|0
1643143970000|2022-01-25 20:52:50|423.46|421.46|422.3|420.3|423.46|421.46|421.62|419.62|0
1643143980000|2022-01-25 20:53:00|422.49|420.49|422.49|420.49|423.55|421.55|422.49|420.49|0
1643143990000|2022-01-25 20:53:10|421.53|419.53|420.37|418.37|421.53|419.53|420.37|418.37|0
1643144000000|2022-01-25 20:53:20|420.27|418.27|420.18|418.18|420.46|418.46|420.18|418.18|0
1643144010000|2022-01-25 20:53:30|419.21|417.21|418.83|416.83|419.21|417.21|418.44|416.44|0
1643144020000|2022-01-25 20:53:40|419.02|417.02|417.48|415.48|419.02|417.02|417.48|415.48|0
1643144030000|2022-01-25 20:53:50|419.02|417.02|420.75|418.75|420.75|418.75|418.92|416.92|0
1643144040000|2022-01-25 20:54:00|421.62|419.62|424.32|422.32|424.42|422.42|421.62|419.62|0
1643144050000|2022-01-25 20:54:10|424.9|422.9|424.81|422.81|424.9|422.9|424.62|422.62|0
1643144060000|2022-01-25 20:54:20|425|423|424.42|422.42|425|423|424.04|422.04|0
1643144070000|2022-01-25 20:54:30|422.78|420.78|421.42|419.42|423.07|421.07|421.42|419.42|0
1643144080000|2022-01-25 20:54:40|419.4|417.4|418.06|416.06|419.4|417.4|418.06|416.06|0
1643144090000|2022-01-25 20:54:50|417.1|415.1|419.98|417.98|419.98|417.98|417.1|415.1|0
1643144100000|2022-01-25 20:55:00|419.6|417.6|421.23|419.23|421.23|419.23|419.6|417.6|0
1643144110000|2022-01-25 20:55:10|421.33|419.33|417.86|415.86|421.33|419.33|417.86|415.86|0
1643144120000|2022-01-25 20:55:20|418.06|416.06|418.25|416.25|418.25|416.25|418.06|416.06|0
1643144130000|2022-01-25 20:55:30|419.4|417.4|420.37|418.37|420.56|418.56|419.02|417.02|0
1643144140000|2022-01-25 20:55:40|420.94|418.94|423.07|421.07|423.07|421.07|420.94|418.94|0
1643144150000|2022-01-25 20:55:50|423.45|421.45|426.52|424.52|426.52|424.52|423.45|421.45|0
1643144160000|2022-01-25 20:56:00|426.62|424.62|425.55|423.55|426.72|424.72|425.55|423.55|0
1643144170000|2022-01-25 20:56:10|424.39|422.39|423.81|421.81|424.39|422.39|423.23|421.23|0
1643144180000|2022-01-25 20:56:20|421.3|419.3|423.04|421.04|423.04|421.04|421.3|419.3|0
1643144190000|2022-01-25 20:56:30|424.39|422.39|424.48|422.48|424.48|422.48|424.2|422.2|0
1643144200000|2022-01-25 20:56:40|422.65|420.65|423.62|421.62|423.62|421.62|422.65|420.65|0
1643144210000|2022-01-25 20:56:50|424.1|422.1|426.72|424.72|426.72|424.72|424.1|422.1|0
1643144220000|2022-01-25 20:57:00|425.55|423.55|425.55|423.55|425.94|423.94|425.16|423.16|0
1643144230000|2022-01-25 20:57:10|425.75|423.75|424.2|422.2|425.75|423.75|424|422|0
1643144240000|2022-01-25 20:57:20|422.46|420.46|423.62|421.62|423.81|421.81|422.46|420.46|0
1643144250000|2022-01-25 20:57:30|424.48|422.48|424.78|422.78|425.55|423.55|424.48|422.48|0
1643144260000|2022-01-25 20:57:40|425.75|423.75|426.71|424.71|426.71|424.71|425.55|423.55|0
1643144270000|2022-01-25 20:57:50|425.94|423.94|424.39|422.39|425.94|423.94|424.39|422.39|0
1643144280000|2022-01-25 20:58:00|424.2|422.2|424|422|424.58|422.58|424|422|0
1643144290000|2022-01-25 20:58:10|423.42|421.42|423.42|421.42|423.42|421.42|423.04|421.04|0
1643144300000|2022-01-25 20:58:20|423.62|421.62|423.89|421.89|423.89|421.89|423.5|421.5|0
1643144310000|2022-01-25 20:58:30|425.25|423.25|424.66|422.66|425.25|423.25|424.37|422.37|0
1643144320000|2022-01-25 20:58:40|423.69|421.69|423.5|421.5|423.89|421.89|423.5|421.5|0
1643144330000|2022-01-25 20:58:50|425.25|423.25|424.66|422.66|425.25|423.25|424.47|422.47|0
1643144340000|2022-01-25 20:59:00|424.56|422.56|421.46|419.46|424.56|422.56|421.46|419.46|0
1643144350000|2022-01-25 20:59:10|421.17|419.17|420.98|418.98|421.36|419.36|420.68|418.68|0
1643144360000|2022-01-25 20:59:20|422.91|420.91|422.91|420.91|423.69|421.69|422.91|420.91|0
1643144370000|2022-01-25 20:59:30|423.11|421.11|420.78|418.78|423.11|421.11|420.78|418.78|0
1643144380000|2022-01-25 20:59:40|421.56|419.56|421.56|419.56|422.14|420.14|421.56|419.56|0
1643144390000|2022-01-25 20:59:50|421.36|419.36|421.56|419.56|421.56|419.56|419.24|417.24|0
1643144400000|2022-01-25 21:00:00|423.69|421.69|423.5|421.5|423.69|421.69|423.5|421.5|0
1643144410000|2022-01-25 21:00:10|426.99|424.99|423.01|421.01|426.99|424.99|423.01|421.01|0
1643144420000|2022-01-25 21:00:20|422.53|420.53|423.78|421.78|423.88|421.88|422.53|420.53|0
1643144430000|2022-01-25 21:00:30|424.08|422.08|422.42|420.42|424.08|422.08|422.42|420.42|0
1643144440000|2022-01-25 21:00:40|423.69|421.69|423.59|421.59|423.69|421.69|422.91|420.91|0
1643144450000|2022-01-25 21:00:50|423.5|421.5|425.63|423.63|425.63|423.63|423.5|421.5|0
1643144460000|2022-01-25 21:01:00|424.08|422.08|427.97|425.97|427.97|425.97|424.08|422.08|0
1643144470000|2022-01-25 21:01:10|428.06|426.06|426.99|424.99|428.16|426.16|426.22|424.22|0
1643144480000|2022-01-25 21:01:20|426.6|424.6|425.24|423.24|426.6|424.6|425.24|423.24|0
1643144490000|2022-01-25 21:01:30|426.21|424.21|425.63|423.63|426.8|424.8|425.63|423.63|0
1643144500000|2022-01-25 21:01:40|424.27|422.27|420.68|418.68|424.27|422.27|420.68|418.68|0
1643144510000|2022-01-25 21:01:50|422.52|420.52|420.59|418.59|423.3|421.3|420.59|418.59|0
1643144520000|2022-01-25 21:02:00|420.78|418.78|418.85|416.85|420.97|418.97|418.85|416.85|0
1643144530000|2022-01-25 21:02:10|419.04|417.04|419.23|417.23|419.23|417.23|418.46|416.46|0
1643144540000|2022-01-25 21:02:20|419.04|417.04|419.04|417.04|420.2|418.2|419.04|417.04|0
1643144550000|2022-01-25 21:02:30|418.46|416.46|419.13|417.13|419.81|417.81|418.46|416.46|0
1643144560000|2022-01-25 21:02:40|418.75|416.75|417.11|415.11|418.75|416.75|417.11|415.11|0
1643144570000|2022-01-25 21:02:50|418.07|416.07|416.53|414.53|418.27|416.27|416.53|414.53|0
1643144580000|2022-01-25 21:03:00|415.27|413.27|415.37|413.37|415.57|413.57|414.41|412.41|0
1643144590000|2022-01-25 21:03:10|414.22|412.22|416.34|414.34|416.34|414.34|414.22|412.22|0
1643144600000|2022-01-25 21:03:20|415.95|413.95|415.57|413.57|415.95|413.95|415.57|413.57|0
1643144610000|2022-01-25 21:03:30|416.34|414.34|417.3|415.3|417.59|415.59|416.34|414.34|0
1643144620000|2022-01-25 21:03:40|416.53|414.53|417.88|415.88|417.88|415.88|416.53|414.53|0
1643144630000|2022-01-25 21:03:50|416.34|414.34|414.79|412.79|416.34|414.34|414.79|412.79|0
1643144640000|2022-01-25 21:04:00|414.99|412.99|417.3|415.3|417.3|415.3|414.99|412.99|0
1643144650000|2022-01-25 21:04:10|418.26|416.26|416.91|414.91|418.26|416.26|416.91|414.91|0
1643144660000|2022-01-25 21:04:20|416.53|414.53|416.14|414.14|416.53|414.53|416.04|414.04|0
1643144670000|2022-01-25 21:04:30|415.95|413.95|416.43|414.43|416.43|414.43|415.95|413.95|0
1643144680000|2022-01-25 21:04:40|416.33|414.33|416.14|414.14|416.72|414.72|416.14|414.14|0
1643144690000|2022-01-25 21:04:50|415.95|413.95|418.16|416.16|418.16|416.16|415.95|413.95|0
1643144700000|2022-01-25 21:05:00|418.26|416.26|417.68|415.68|418.65|416.65|417.68|415.68|0
1643144710000|2022-01-25 21:05:10|417.11|415.11|415.37|413.37|417.11|415.11|415.37|413.37|0
1643144720000|2022-01-25 21:05:20|415.76|413.76|415.76|413.76|415.76|413.76|415.56|413.56|0
1643144730000|2022-01-25 21:05:30|415.95|413.95|415.18|413.18|415.95|413.95|415.18|413.18|0
1643144740000|2022-01-25 21:05:40|415.56|413.56|414.99|412.99|415.56|413.56|414.41|412.41|0
1643144750000|2022-01-25 21:05:50|413.83|411.83|414.41|412.41|414.41|412.41|413.83|411.83|0
1643144760000|2022-01-25 21:06:00|414.99|412.99|414.22|412.22|414.99|412.99|414.22|412.22|0
1643144770000|2022-01-25 21:06:10|414.02|412.02|413.45|411.45|414.02|412.02|413.06|411.06|0
1643144780000|2022-01-25 21:06:20|413.25|411.25|410.76|408.76|413.25|411.25|410.76|408.76|0
1643144790000|2022-01-25 21:06:30|410.38|408.38|410.28|408.28|410.95|408.95|409.8|407.8|0
1643144800000|2022-01-25 21:06:40|410.57|408.57|410.57|408.57|411.14|409.14|410.47|408.47|0
1643144810000|2022-01-25 21:06:50|410.76|408.76|409.8|407.8|411.33|409.33|409.8|407.8|0
1643144820000|2022-01-25 21:07:00|409.99|407.99|411.14|409.14|411.14|409.14|409.99|407.99|0
1643144830000|2022-01-25 21:07:10|410.76|408.76|410.57|408.57|410.95|408.95|410.57|408.57|0
1643144840000|2022-01-25 21:07:20|410.18|408.18|410.57|408.57|410.57|408.57|409.13|407.13|0
1643144850000|2022-01-25 21:07:30|410.37|408.37|411.14|409.14|411.33|409.33|410.37|408.37|0
1643144860000|2022-01-25 21:07:40|411.33|409.33|410.85|408.85|411.33|409.33|410.76|408.76|0
1643144870000|2022-01-25 21:07:50|410.18|408.18|411.14|409.14|411.14|409.14|410.18|408.18|0
1643144880000|2022-01-25 21:08:00|410.57|408.57|412.29|410.29|412.29|410.29|410.57|408.57|0
1643144890000|2022-01-25 21:08:10|411.72|409.72|412.87|410.87|412.87|410.87|411.33|409.33|0
1643144900000|2022-01-25 21:08:20|413.06|411.06|411.91|409.91|413.06|411.06|411.91|409.91|0
1643144910000|2022-01-25 21:08:30|411.42|409.42|409.99|407.99|411.42|409.42|409.99|407.99|0
1643144920000|2022-01-25 21:08:40|409.8|407.8|409.03|407.03|409.99|407.99|409.03|407.03|0
1643144930000|2022-01-25 21:08:50|408.65|406.65|408.65|406.65|408.84|406.84|408.65|406.65|0
1643144940000|2022-01-25 21:09:00|408.84|406.84|409.32|407.32|409.42|407.42|408.74|406.74|0
1643144950000|2022-01-25 21:09:10|409.7|407.7|410.18|408.18|410.18|408.18|409.61|407.61|0
1643144960000|2022-01-25 21:09:20|409.22|407.22|408.65|406.65|409.22|407.22|408.46|406.46|0
1643144970000|2022-01-25 21:09:30|408.46|406.46|408.46|406.46|408.65|406.65|408.46|406.46|0
1643144980000|2022-01-25 21:09:40|408.27|406.27|408.17|406.17|409.12|407.12|408.17|406.17|0
1643144990000|2022-01-25 21:09:50|408.55|406.55|409.31|407.31|409.61|407.61|408.55|406.55|0
1643145000000|2022-01-25 21:10:00|409.41|407.41|409.22|407.22|409.41|407.41|408.65|406.65|0
1643145010000|2022-01-25 21:10:10|409.51|407.51|409.61|407.61|410.37|408.37|409.51|407.51|0
1643145020000|2022-01-25 21:10:20|409.41|407.41|409.61|407.61|410.37|408.37|409.41|407.41|0
1643145030000|2022-01-25 21:10:30|409.8|407.8|409.99|407.99|410.37|408.37|409.8|407.8|0
1643145040000|2022-01-25 21:10:40|410.08|408.08|410.37|408.37|410.37|408.37|409.99|407.99|0
1643145050000|2022-01-25 21:10:50|410.18|408.18|410.37|408.37|410.37|408.37|410.18|408.18|0
1643145060000|2022-01-25 21:11:00|409.99|407.99|412.1|410.1|412.1|410.1|409.99|407.99|0
1643145070000|2022-01-25 21:11:10|411.9|409.9|411.52|409.52|412.1|410.1|411.52|409.52|0
1643145080000|2022-01-25 21:11:20|411.71|409.71|411.71|409.71|412.29|410.29|411.71|409.71|0
1643145090000|2022-01-25 21:11:30|411.52|409.52|411.33|409.33|411.52|409.52|411.14|409.14|0
1643145100000|2022-01-25 21:11:40|411.52|409.52|411.42|409.42|411.9|409.9|411.42|409.42|0
1643145110000|2022-01-25 21:11:50|412.57|410.57|412.29|410.29|412.57|410.57|412.29|410.29|0
1643145120000|2022-01-25 21:12:00|411.52|409.52|411.52|409.52|411.52|409.52|411.33|409.33|0
1643145130000|2022-01-25 21:12:10|411.33|409.33|411.14|409.14|411.52|409.52|410.75|408.75|0
1643145140000|2022-01-25 21:12:20|410.37|408.37|410.18|408.18|410.56|408.56|410.18|408.18|0
1643145150000|2022-01-25 21:12:30|410.37|408.37|410.37|408.37|410.56|408.56|410.18|408.18|0
1643145160000|2022-01-25 21:12:40|410.56|408.56|410.37|408.37|410.56|408.56|410.18|408.18|0
1643145170000|2022-01-25 21:12:50|409.99|407.99|410.18|408.18|410.18|408.18|409.99|407.99|0
1643145180000|2022-01-25 21:13:00|410.37|408.37|410.37|408.37|410.56|408.56|410.18|408.18|0
1643145190000|2022-01-25 21:13:10|411.42|409.42|411.33|409.33|411.52|409.52|411.33|409.33|0
1643145200000|2022-01-25 21:13:20|411.9|409.9|412.67|410.67|412.67|410.67|411.9|409.9|0
1643145210000|2022-01-25 21:13:30|412.86|410.86|412.86|410.86|412.86|410.86|412.67|410.67|0
1643145220000|2022-01-25 21:13:40|413.44|411.44|413.44|411.44|413.63|411.63|413.44|411.44|0
1643145230000|2022-01-25 21:13:50|413.72|411.72|413.63|411.63|414.3|412.3|413.63|411.63|0
1643145240000|2022-01-25 21:14:00|414.21|412.21|413.25|411.25|414.4|412.4|413.25|411.25|0
1643145250000|2022-01-25 21:14:10|413.44|411.44|412.09|410.09|413.44|411.44|412.09|410.09|0
1643145260000|2022-01-25 21:14:20|411.99|409.99|412.09|410.09|412.09|410.09|411.9|409.9|0
1643145270000|2022-01-25 21:14:30|411.42|409.42|410.37|408.37|411.9|409.9|410.37|408.37|0
1643145280000|2022-01-25 21:14:40|410.75|408.75|410.56|408.56|411.13|409.13|410.37|408.37|0
1643145290000|2022-01-25 21:14:50|410.75|408.75|410.37|408.37|410.94|408.94|410.37|408.37|0
1643145320000|2022-01-25 21:15:20|412.1|409.5|412.1|409.5|412.1|409.5|412.1|409.5|0
1643145330000|2022-01-25 21:15:30|412.2|409.6|412.2|409.6|412.29|409.69|412.2|409.6|0
1643145340000|2022-01-25 21:15:40|412.29|409.69|411.05|408.45|412.29|409.69|411.05|408.45|0
1643145350000|2022-01-25 21:15:50|411.33|408.73|410.86|408.26|411.33|408.73|410.86|408.26|0
1643145360000|2022-01-25 21:16:00|411.05|408.45|410.76|408.16|411.05|408.45|410.67|408.07|0
1643145370000|2022-01-25 21:16:10|410.86|408.26|411.14|408.54|411.24|408.64|410.86|408.26|0
1643145380000|2022-01-25 21:16:20|411.24|408.64|411.43|408.83|411.43|408.83|411.24|408.64|0
1643145390000|2022-01-25 21:16:30|411.62|409.02|412.58|409.98|412.58|409.98|411.62|409.02|0
1643145400000|2022-01-25 21:16:40|412.39|409.79|412.39|409.79|412.58|409.98|412.39|409.79|0
1643145410000|2022-01-25 21:16:50|412.1|409.5|412.1|409.5|412.1|409.5|412.01|409.41|0
1643145420000|2022-01-25 21:17:00|411.91|409.31|411.43|408.83|411.91|409.31|411.43|408.83|0
1643145430000|2022-01-25 21:17:10|411.33|408.73|411.62|409.02|411.62|409.02|411.33|408.73|0
1643145440000|2022-01-25 21:17:20|411.33|408.73|410.66|408.06|411.33|408.73|410.66|408.06|0
1643145450000|2022-01-25 21:17:30|410.86|408.26|410.86|408.26|410.86|408.26|410.86|408.26|0
1643145460000|2022-01-25 21:17:40|411.05|408.45|410.86|408.26|411.05|408.45|410.66|408.06|0
1643145470000|2022-01-25 21:17:50|411.14|408.54|411.62|409.02|411.62|409.02|411.14|408.54|0
1643145480000|2022-01-25 21:18:00|411.71|409.11|411.43|408.83|411.71|409.11|411.43|408.83|0
1643145490000|2022-01-25 21:18:10|411.52|408.92|411.43|408.83|411.62|409.02|411.43|408.83|0
1643145500000|2022-01-25 21:18:20|411.14|408.54|410.66|408.06|411.14|408.54|410.66|408.06|0
1643145510000|2022-01-25 21:18:30|410.75|408.15|409.9|407.3|410.75|408.15|409.9|407.3|0
1643145520000|2022-01-25 21:18:40|409.8|407.2|408.65|406.05|409.8|407.2|408.65|406.05|0
1643145530000|2022-01-25 21:18:50|408.37|405.77|408.75|406.15|408.75|406.15|408.37|405.77|0
1643145540000|2022-01-25 21:19:00|408.94|406.34|409.32|406.72|409.32|406.72|408.94|406.34|0
1643145550000|2022-01-25 21:19:10|408.94|406.34|408.46|405.86|408.94|406.34|408.17|405.57|0
1643145560000|2022-01-25 21:19:20|408.37|405.77|407.6|405|408.37|405.77|407.41|404.81|0
1643145570000|2022-01-25 21:19:30|408.17|405.57|407.5|404.9|408.17|405.57|407.5|404.9|0
1643145580000|2022-01-25 21:19:40|407.6|405|407.31|404.71|407.98|405.38|407.31|404.71|0
1643145590000|2022-01-25 21:19:50|407.22|404.62|406.84|404.24|407.22|404.62|406.45|403.85|0
1643145600000|2022-01-25 21:20:00|407.12|404.52|406.45|403.85|407.12|404.52|406.45|403.85|0
1643145610000|2022-01-25 21:20:10|406.84|404.24|406.74|404.14|406.84|404.24|406.74|404.14|0
1643145620000|2022-01-25 21:20:20|406.84|404.24|406.93|404.33|407.12|404.52|406.84|404.24|0
1643145630000|2022-01-25 21:20:30|406.84|404.24|406.45|403.85|406.84|404.24|406.45|403.85|0
1643145640000|2022-01-25 21:20:40|406.26|403.66|405.12|402.52|406.26|403.66|405.12|402.52|0
1643145650000|2022-01-25 21:20:50|404.64|402.04|404.36|401.76|404.64|402.04|404.36|401.76|0
1643145660000|2022-01-25 21:21:00|404.17|401.57|403.79|401.19|404.17|401.57|403.79|401.19|0
1643145670000|2022-01-25 21:21:10|403.22|400.62|403.79|401.19|403.79|401.19|403.22|400.62|0
1643145680000|2022-01-25 21:21:20|404.17|401.57|404.36|401.76|404.74|402.14|404.17|401.57|0
1643145690000|2022-01-25 21:21:30|405.21|402.61|404.93|402.33|405.31|402.71|404.93|402.33|0
1643145700000|2022-01-25 21:21:40|404.26|401.66|404.07|401.47|404.26|401.66|403.98|401.38|0
1643145710000|2022-01-25 21:21:50|403.78|401.18|404.17|401.57|404.17|401.57|403.78|401.18|0
1643145720000|2022-01-25 21:22:00|404.45|401.85|404.74|402.14|404.83|402.23|404.45|401.85|0
1643145730000|2022-01-25 21:22:10|405.31|402.71|405.88|403.28|405.88|403.28|405.31|402.71|0
1643145740000|2022-01-25 21:22:20|406.35|403.75|405.78|403.18|406.35|403.75|405.78|403.18|0
1643145750000|2022-01-25 21:22:30|405.21|402.61|404.55|401.95|405.4|402.8|404.55|401.95|0
1643145760000|2022-01-25 21:22:40|403.69|401.09|405.88|403.28|405.88|403.28|403.69|401.09|0
1643145770000|2022-01-25 21:22:50|405.97|403.37|405.88|403.28|406.07|403.47|405.88|403.28|0
1643145780000|2022-01-25 21:23:00|405.97|403.37|405.78|403.18|405.97|403.37|405.78|403.18|0
1643145800000|2022-01-25 21:23:20|405.97|403.37|405.69|403.09|405.97|403.37|405.69|403.09|0
1643145810000|2022-01-25 21:23:30|405.4|402.8|405.4|402.8|405.4|402.8|405.31|402.71|0
1643145820000|2022-01-25 21:23:40|405.31|402.71|405.88|403.28|405.88|403.28|405.31|402.71|0
1643145830000|2022-01-25 21:23:50|405.59|402.99|405.5|402.9|405.59|402.99|405.31|402.71|0
1643145840000|2022-01-25 21:24:00|405.59|402.99|405.31|402.71|405.59|402.99|405.31|402.71|0
1643145850000|2022-01-25 21:24:10|405.4|402.8|404.64|402.04|405.4|402.8|404.54|401.94|0
1643145860000|2022-01-25 21:24:20|404.35|401.75|404.25|401.65|404.44|401.84|404.25|401.65|0
1643145870000|2022-01-25 21:24:30|404.54|401.94|405.59|402.99|405.59|402.99|404.54|401.94|0
1643145880000|2022-01-25 21:24:40|405.31|402.71|404.73|402.13|405.31|402.71|404.73|402.13|0
1643145890000|2022-01-25 21:24:50|405.11|402.51|404.63|402.03|405.31|402.71|404.63|402.03|0
1643145900000|2022-01-25 21:25:00|404.73|402.13|404.73|402.13|404.73|402.13|404.63|402.03|0
1643145910000|2022-01-25 21:25:10|404.63|402.03|404.73|402.13|404.73|402.13|404.54|401.94|0
1643145920000|2022-01-25 21:25:20|404.54|401.94|404.73|402.13|404.73|402.13|404.54|401.94|0
1643145930000|2022-01-25 21:25:30|404.63|402.03|404.92|402.32|404.92|402.32|404.63|402.03|0
1643145940000|2022-01-25 21:25:40|405.01|402.41|404.82|402.22|405.01|402.41|404.82|402.22|0
1643145950000|2022-01-25 21:25:50|404.73|402.13|404.54|401.94|404.73|402.13|404.54|401.94|0
1643145960000|2022-01-25 21:26:00|404.73|402.13|403.97|401.37|404.73|402.13|403.97|401.37|0
1643145970000|2022-01-25 21:26:10|404.06|401.46|403.78|401.18|404.06|401.46|403.78|401.18|0
1643145980000|2022-01-25 21:26:20|403.87|401.27|405.01|402.41|405.01|402.41|403.87|401.27|0
1643145990000|2022-01-25 21:26:30|404.54|401.94|403.97|401.37|404.54|401.94|403.97|401.37|0
1643146000000|2022-01-25 21:26:40|404.16|401.56|404.16|401.56|404.25|401.65|403.97|401.37|0
1643146010000|2022-01-25 21:26:50|404.06|401.46|404.25|401.65|404.44|401.84|404.06|401.46|0
1643146020000|2022-01-25 21:27:00|403.59|400.99|403.21|400.61|403.68|401.08|403.21|400.61|0
1643146030000|2022-01-25 21:27:10|403.4|400.8|402.26|399.66|403.4|400.8|402.26|399.66|0
1643146040000|2022-01-25 21:27:20|402.07|399.47|401.78|399.18|402.07|399.47|401.5|398.9|0
1643146050000|2022-01-25 21:27:30|401.69|399.09|401.69|399.09|401.69|399.09|401.69|399.09|0
1643146060000|2022-01-25 21:27:40|401.88|399.28|401.78|399.18|402.07|399.47|401.78|399.18|0
1643146070000|2022-01-25 21:27:50|401.59|398.99|401.5|398.9|401.69|399.09|401.5|398.9|0
1643146080000|2022-01-25 21:28:00|401.4|398.8|401.4|398.8|401.4|398.8|401.4|398.8|0
1643146090000|2022-01-25 21:28:10|401.88|399.28|401.5|398.9|401.88|399.28|401.4|398.8|0
1643146100000|2022-01-25 21:28:20|401.69|399.09|402.45|399.85|402.45|399.85|401.69|399.09|0
1643146110000|2022-01-25 21:28:30|402.83|400.23|402.92|400.32|402.92|400.32|402.64|400.04|0
1643146120000|2022-01-25 21:28:40|403.11|400.51|403.87|401.27|403.87|401.27|403.11|400.51|0
1643146130000|2022-01-25 21:28:50|403.68|401.08|403.87|401.27|403.97|401.37|403.68|401.08|0
1643146140000|2022-01-25 21:29:00|403.97|401.37|403.68|401.08|404.06|401.46|403.68|401.08|0
1643146150000|2022-01-25 21:29:10|403.3|400.7|403.3|400.7|403.3|400.7|402.64|400.04|0
1643146160000|2022-01-25 21:29:20|403.68|401.08|403.68|401.08|403.78|401.18|403.68|401.08|0
1643146170000|2022-01-25 21:29:30|403.87|401.27|404.63|402.03|404.63|402.03|403.78|401.18|0
1643146180000|2022-01-25 21:29:40|404.16|401.56|403.87|401.27|404.16|401.56|403.87|401.27|0
1643146190000|2022-01-25 21:29:50|404.25|401.65|403.49|400.89|404.25|401.65|403.49|400.89|0
1643146200000|2022-01-25 21:30:00|402.64|400.04|403.78|401.18|403.78|401.18|402.64|400.04|0
1643146210000|2022-01-25 21:30:10|403.68|401.08|403.78|401.18|403.78|401.18|403.68|401.08|0
1643146220000|2022-01-25 21:30:20|403.87|401.27|403.01|400.41|403.97|401.37|403.01|400.41|0
1643146230000|2022-01-25 21:30:30|403.59|400.99|403.78|401.18|403.87|401.27|403.59|400.99|0
1643146240000|2022-01-25 21:30:40|403.87|401.27|403.3|400.7|403.87|401.27|403.3|400.7|0
1643146250000|2022-01-25 21:30:50|403.68|401.08|403.49|400.89|403.68|401.08|403.39|400.79|0
1643146260000|2022-01-25 21:31:00|403.3|400.7|402.16|399.56|403.3|400.7|402.16|399.56|0
1643146270000|2022-01-25 21:31:10|401.87|399.27|402.15|399.55|402.15|399.55|401.87|399.27|0
1643146280000|2022-01-25 21:31:20|402.06|399.46|401.96|399.36|402.25|399.65|401.96|399.36|0
1643146290000|2022-01-25 21:31:30|401.77|399.17|401.96|399.36|401.96|399.36|401.77|399.17|0
1643146300000|2022-01-25 21:31:40|402.25|399.65|401.77|399.17|402.25|399.65|401.77|399.17|0
1643146310000|2022-01-25 21:31:50|402.15|399.55|402.06|399.46|402.25|399.65|402.06|399.46|0
1643146320000|2022-01-25 21:32:00|402.15|399.55|402.06|399.46|402.25|399.65|402.06|399.46|0
1643146330000|2022-01-25 21:32:10|401.87|399.27|401.3|398.7|401.87|399.27|401.3|398.7|0
1643146340000|2022-01-25 21:32:20|401.39|398.79|401.3|398.7|401.58|398.98|401.3|398.7|0
1643146350000|2022-01-25 21:32:30|400.73|398.13|399.98|397.38|400.73|398.13|399.98|397.38|0
1643146360000|2022-01-25 21:32:40|399.88|397.28|398.65|396.05|399.88|397.28|398.65|396.05|0
1643146370000|2022-01-25 21:32:50|399.03|396.43|398.27|395.67|399.03|396.43|398.27|395.67|0
1643146380000|2022-01-25 21:33:00|398.84|396.24|398.74|396.14|399.5|396.9|398.74|396.14|0
1643146390000|2022-01-25 21:33:10|398.27|395.67|398.55|395.95|398.65|396.05|398.27|395.67|0
1643146400000|2022-01-25 21:33:20|398.46|395.86|397.98|395.38|398.46|395.86|397.89|395.29|0
1643146410000|2022-01-25 21:33:30|397.6|395|397.7|395.1|397.7|395.1|397.6|395|0
1643146420000|2022-01-25 21:33:40|397.32|394.72|397.32|394.72|397.32|394.72|396.76|394.16|0
1643146430000|2022-01-25 21:33:50|397.14|394.54|396.95|394.35|397.32|394.72|396.95|394.35|0
1643146440000|2022-01-25 21:34:00|397.13|394.53|396.38|393.78|397.23|394.63|396.38|393.78|0
1643146450000|2022-01-25 21:34:10|396|393.4|396.76|394.16|396.95|394.35|395.81|393.21|0
1643146460000|2022-01-25 21:34:20|397.13|394.53|396.95|394.35|397.13|394.53|396.95|394.35|0
1643146470000|2022-01-25 21:34:30|396.76|394.16|396.76|394.16|396.76|394.16|396.76|394.16|0
1643146480000|2022-01-25 21:34:40|397.13|394.53|396.95|394.35|397.13|394.53|396.95|394.35|0
1643146490000|2022-01-25 21:34:50|396.94|394.34|397.13|394.53|397.32|394.72|396.94|394.34|0
1643146500000|2022-01-25 21:35:00|397.04|394.44|396.76|394.16|397.13|394.53|396.76|394.16|0
1643146510000|2022-01-25 21:35:10|397.04|394.44|397.13|394.53|397.32|394.72|397.04|394.44|0
1643146520000|2022-01-25 21:35:20|396.76|394.16|397.04|394.44|397.32|394.72|396.76|394.16|0
1643146530000|2022-01-25 21:35:30|396.94|394.34|396.85|394.25|396.94|394.34|396.85|394.25|0
1643146540000|2022-01-25 21:35:40|397.03|394.43|397.41|394.81|397.41|394.81|397.03|394.43|0
1643146550000|2022-01-25 21:35:50|397.22|394.62|397.32|394.72|397.51|394.91|397.22|394.62|0
1643146560000|2022-01-25 21:36:00|397.51|394.91|397.41|394.81|397.51|394.91|397.41|394.81|0
1643146570000|2022-01-25 21:36:10|397.51|394.91|397.6|395|397.7|395.1|397.51|394.91|0
1643146580000|2022-01-25 21:36:20|397.7|395.1|398.65|396.05|398.65|396.05|397.7|395.1|0
1643146590000|2022-01-25 21:36:30|398.55|395.95|397.79|395.19|398.65|396.05|397.79|395.19|0
1643146600000|2022-01-25 21:36:40|397.7|395.1|397.98|395.38|397.98|395.38|397.7|395.1|0
1643146610000|2022-01-25 21:36:50|397.51|394.91|397.89|395.29|397.89|395.29|397.51|394.91|0
1643146620000|2022-01-25 21:37:00|398.36|395.76|398.64|396.04|398.64|396.04|398.36|395.76|0
1643146630000|2022-01-25 21:37:10|398.55|395.95|398.46|395.86|398.55|395.95|398.36|395.76|0
1643146640000|2022-01-25 21:37:20|398.55|395.95|398.83|396.23|398.83|396.23|398.55|395.95|0
1643146650000|2022-01-25 21:37:30|399.21|396.61|398.64|396.04|399.21|396.61|398.64|396.04|0
1643146660000|2022-01-25 21:37:40|398.55|395.95|398.27|395.67|398.55|395.95|398.27|395.67|0
1643146670000|2022-01-25 21:37:50|398.17|395.57|398.08|395.48|398.17|395.57|398.08|395.48|0
1643146680000|2022-01-25 21:38:00|398.17|395.57|398.92|396.32|398.92|396.32|398.17|395.57|0
1643146690000|2022-01-25 21:38:10|399.21|396.61|399.11|396.51|399.59|396.99|399.11|396.51|0
1643146700000|2022-01-25 21:38:20|399.21|396.61|399.3|396.7|399.4|396.8|399.21|396.61|0
1643146710000|2022-01-25 21:38:30|399.21|396.61|399.11|396.51|399.21|396.61|399.02|396.42|0
1643146720000|2022-01-25 21:38:40|398.83|396.23|398.73|396.13|398.83|396.23|398.73|396.13|0
1643146730000|2022-01-25 21:38:50|399.11|396.51|399.59|396.99|399.59|396.99|399.11|396.51|0
1643146740000|2022-01-25 21:39:00|399.78|397.18|399.4|396.8|399.78|397.18|399.4|396.8|0
1643146750000|2022-01-25 21:39:10|399.59|396.99|399.87|397.27|399.87|397.27|399.59|396.99|0
1643146760000|2022-01-25 21:39:20|399.97|397.37|399.68|397.08|399.97|397.37|399.68|397.08|0
1643146770000|2022-01-25 21:39:30|399.49|396.89|399.49|396.89|399.49|396.89|399.49|396.89|0
1643146780000|2022-01-25 21:39:40|399.4|396.8|399.21|396.61|399.4|396.8|399.11|396.51|0
1643146790000|2022-01-25 21:39:50|399.4|396.8|399.02|396.42|399.4|396.8|398.92|396.32|0
1643146800000|2022-01-25 21:40:00|399.21|396.61|399.3|396.7|399.3|396.7|399.21|396.61|0
1643146810000|2022-01-25 21:40:10|399.4|396.8|399.21|396.61|399.59|396.99|399.21|396.61|0
1643146820000|2022-01-25 21:40:20|399.59|396.99|399.21|396.61|399.59|396.99|399.21|396.61|0
1643146830000|2022-01-25 21:40:30|399.11|396.51|399.4|396.8|399.4|396.8|399.11|396.51|0
1643146840000|2022-01-25 21:40:40|399.59|396.99|399.4|396.8|399.59|396.99|399.4|396.8|0
1643146850000|2022-01-25 21:40:50|399.21|396.61|398.07|395.47|399.21|396.61|398.07|395.47|0
1643146860000|2022-01-25 21:41:00|397.13|394.53|397.32|394.72|397.41|394.81|397.13|394.53|0
1643146870000|2022-01-25 21:41:10|397.13|394.53|396.94|394.34|397.13|394.53|396.94|394.34|0
1643146880000|2022-01-25 21:41:20|397.22|394.62|397.13|394.53|397.22|394.62|397.03|394.43|0
1643146890000|2022-01-25 21:41:30|397.32|394.72|397.6|395|397.6|395|397.13|394.53|0
1643146900000|2022-01-25 21:41:40|397.5|394.9|397.88|395.28|397.88|395.28|397.5|394.9|0
1643146910000|2022-01-25 21:41:50|397.78|395.18|397.78|395.18|397.78|395.18|397.6|395|0
1643146920000|2022-01-25 21:42:00|397.69|395.09|398.64|396.04|398.64|396.04|397.69|395.09|0
1643146930000|2022-01-25 21:42:10|398.26|395.66|397.78|395.18|398.26|395.66|397.69|395.09|0
1643146940000|2022-01-25 21:42:20|397.69|395.09|397.5|394.9|398.07|395.47|397.5|394.9|0
1643146950000|2022-01-25 21:42:30|397.69|395.09|397.78|395.18|397.78|395.18|397.69|395.09|0
1643146960000|2022-01-25 21:42:40|397.88|395.28|397.97|395.37|397.97|395.37|397.88|395.28|0
1643146970000|2022-01-25 21:42:50|398.07|395.47|397.88|395.28|398.07|395.47|397.88|395.28|0
1643146980000|2022-01-25 21:43:00|397.78|395.18|397.78|395.18|398.07|395.47|397.78|395.18|0
1643146990000|2022-01-25 21:43:10|397.88|395.28|397.5|394.9|397.88|395.28|397.5|394.9|0
1643147000000|2022-01-25 21:43:20|397.59|394.99|397.88|395.28|398.07|395.47|397.59|394.99|0
1643147010000|2022-01-25 21:43:30|398.07|395.47|398.07|395.47|398.07|395.47|398.07|395.47|0
1643147030000|2022-01-25 21:43:50|397.88|395.28|397.5|394.9|397.88|395.28|397.5|394.9|0
1643147040000|2022-01-25 21:44:00|397.88|395.28|397.69|395.09|397.88|395.28|397.5|394.9|0
1643147050000|2022-01-25 21:44:10|397.5|394.9|397.21|394.61|397.69|395.09|397.21|394.61|0
1643147060000|2022-01-25 21:44:20|397.31|394.71|397.12|394.52|397.31|394.71|397.12|394.52|0
1643147070000|2022-01-25 21:44:30|397.31|394.71|397.12|394.52|397.31|394.71|397.12|394.52|0
1643147100000|2022-01-25 21:45:00|397.31|394.71|396.74|394.14|397.31|394.71|396.74|394.14|0
1643147110000|2022-01-25 21:45:10|396.84|394.24|397.59|394.99|397.59|394.99|396.84|394.24|0
1643147120000|2022-01-25 21:45:20|398.16|395.56|398.82|396.22|398.82|396.22|398.16|395.56|0
1643147130000|2022-01-25 21:45:30|398.54|395.94|398.26|395.66|398.64|396.04|398.26|395.66|0
1643147140000|2022-01-25 21:45:40|397.69|395.09|397.97|395.37|397.97|395.37|397.69|395.09|0
1643147150000|2022-01-25 21:45:50|397.69|395.09|396.93|394.33|397.69|395.09|396.93|394.33|0
1643147160000|2022-01-25 21:46:00|397.12|394.52|397.12|394.52|397.69|395.09|397.12|394.52|0
1643147170000|2022-01-25 21:46:10|396.93|394.33|397.5|394.9|397.5|394.9|396.93|394.33|0
1643147180000|2022-01-25 21:46:20|397.69|395.09|397.69|395.09|397.69|395.09|397.69|395.09|0
1643147190000|2022-01-25 21:46:30|397.31|394.71|395.99|393.39|397.31|394.71|395.99|393.39|0
1643147200000|2022-01-25 21:46:40|395.8|393.2|395.89|393.29|395.99|393.39|395.8|393.2|0
1643147210000|2022-01-25 21:46:50|395.7|393.1|395.51|392.91|396.18|393.58|395.51|392.91|0
1643147220000|2022-01-25 21:47:00|395.42|392.82|395.89|393.29|395.89|393.29|395.42|392.82|0
1643147230000|2022-01-25 21:47:10|395.99|393.39|395.89|393.29|396.18|393.58|395.89|393.29|0
1643147240000|2022-01-25 21:47:20|395.99|393.39|396.08|393.48|396.18|393.58|395.99|393.39|0
1643147250000|2022-01-25 21:47:30|395.61|393.01|395.61|393.01|395.61|393.01|395.61|393.01|0
1643147260000|2022-01-25 21:47:40|395.7|393.1|394.29|391.69|395.7|393.1|394.29|391.69|0
1643147270000|2022-01-25 21:47:50|394.19|391.59|394.1|391.5|394.19|391.59|394.1|391.5|0
1643147280000|2022-01-25 21:48:00|394.19|391.59|392.78|390.18|394.19|391.59|392.78|390.18|0
1643147290000|2022-01-25 21:48:10|392.59|389.99|392.03|389.43|392.59|389.99|392.03|389.43|0
1643147300000|2022-01-25 21:48:20|392.12|389.52|391.65|389.05|392.12|389.52|391.65|389.05|0
1643147310000|2022-01-25 21:48:30|391.84|389.24|391.47|388.87|392.12|389.52|391.47|388.87|0
1643147320000|2022-01-25 21:48:40|391.28|388.68|390.72|388.12|391.28|388.68|390.72|388.12|0
1643147330000|2022-01-25 21:48:50|390.43|387.83|390.34|387.74|390.62|388.02|390.34|387.74|0
1643147340000|2022-01-25 21:49:00|389.78|387.18|390.24|387.64|390.34|387.74|389.78|387.18|0
1643147350000|2022-01-25 21:49:10|390.34|387.74|390.34|387.74|390.34|387.74|389.87|387.27|0
1643147360000|2022-01-25 21:49:20|389.87|387.27|390.34|387.74|390.34|387.74|389.87|387.27|0
1643147370000|2022-01-25 21:49:30|390.71|388.11|391.09|388.49|391.09|388.49|390.71|388.11|0
1643147380000|2022-01-25 21:49:40|391.47|388.87|391.18|388.58|391.56|388.96|391.18|388.58|0
1643147390000|2022-01-25 21:49:50|390.9|388.3|390.9|388.3|390.9|388.3|390.9|388.3|0
1643147400000|2022-01-25 21:50:00|391.37|388.77|390.34|387.74|391.37|388.77|390.34|387.74|0
1643147410000|2022-01-25 21:50:10|390.62|388.02|389.96|387.36|390.62|388.02|389.96|387.36|0
1643147420000|2022-01-25 21:50:20|389.49|386.89|389.68|387.08|389.68|387.08|389.21|386.61|0
1643147430000|2022-01-25 21:50:30|389.12|386.52|389.3|386.7|389.4|386.8|389.12|386.52|0
1643147440000|2022-01-25 21:50:40|389.21|386.61|389.03|386.43|389.21|386.61|389.03|386.43|0
1643147450000|2022-01-25 21:50:50|388.84|386.24|388.55|385.95|388.84|386.24|388.55|385.95|0
1643147460000|2022-01-25 21:51:00|388.65|386.05|388.37|385.77|388.65|386.05|388.37|385.77|0
1643147470000|2022-01-25 21:51:10|388.18|385.58|388.37|385.77|388.37|385.77|388.18|385.58|0
1643147480000|2022-01-25 21:51:20|388.55|385.95|389.03|386.43|389.03|386.43|388.55|385.95|0
1643147490000|2022-01-25 21:51:30|389.02|386.42|389.4|386.8|389.4|386.8|388.84|386.24|0
1643147510000|2022-01-25 21:51:50|389.49|386.89|388.46|385.86|389.49|386.89|388.46|385.86|0
1643147520000|2022-01-25 21:52:00|388.74|386.14|389.11|386.51|389.11|386.51|388.74|386.14|0
1643147530000|2022-01-25 21:52:10|389.3|386.7|389.21|386.61|389.4|386.8|389.21|386.61|0
1643147540000|2022-01-25 21:52:20|389.11|386.51|389.02|386.42|389.11|386.51|388.84|386.24|0
1643147550000|2022-01-25 21:52:30|388.93|386.33|388.93|386.33|389.11|386.51|388.93|386.33|0
1643147560000|2022-01-25 21:52:40|388.27|385.67|387.24|384.64|388.46|385.86|387.24|384.64|0
1643147570000|2022-01-25 21:52:50|387.53|384.93|387.05|384.45|387.62|385.02|387.05|384.45|0
1643147580000|2022-01-25 21:53:00|386.96|384.36|387.15|384.55|387.15|384.55|386.96|384.36|0
1643147590000|2022-01-25 21:53:10|386.96|384.36|386.4|383.8|386.96|384.36|386.4|383.8|0
1643147600000|2022-01-25 21:53:20|386.03|383.43|386.03|383.43|386.03|383.43|385.84|383.24|0
1643147610000|2022-01-25 21:53:30|385.93|383.33|384.72|382.12|386.12|383.52|384.72|382.12|0
1643147620000|2022-01-25 21:53:40|384.81|382.21|383.79|381.19|384.91|382.31|383.79|381.19|0
1643147630000|2022-01-25 21:53:50|383.98|381.38|383.61|381.01|384.25|381.65|383.61|381.01|0
1643147640000|2022-01-25 21:54:00|383.23|380.63|384.07|381.47|384.07|381.47|383.23|380.63|0
1643147650000|2022-01-25 21:54:10|383.79|381.19|384.72|382.12|384.72|382.12|383.79|381.19|0
1643147660000|2022-01-25 21:54:20|385.28|382.68|385.75|383.15|385.84|383.24|385.28|382.68|0
1643147670000|2022-01-25 21:54:30|386.87|384.27|388.18|385.58|388.18|385.58|386.87|384.27|0
1643147680000|2022-01-25 21:54:40|388.46|385.86|388.27|385.67|388.46|385.86|387.99|385.39|0
1643147690000|2022-01-25 21:54:50|388.46|385.86|388.83|386.23|388.83|386.23|388.46|385.86|0
1643147700000|2022-01-25 21:55:00|388.65|386.05|387.8|385.2|388.65|386.05|387.8|385.2|0
1643147710000|2022-01-25 21:55:10|387.43|384.83|387.05|384.45|387.43|384.83|387.05|384.45|0
1643147720000|2022-01-25 21:55:20|386.22|383.62|386.78|384.18|386.78|384.18|386.22|383.62|0
1643147730000|2022-01-25 21:55:30|386.87|384.27|387.71|385.11|387.71|385.11|386.87|384.27|0
1643147740000|2022-01-25 21:55:40|387.52|384.92|387.34|384.74|387.52|384.92|387.34|384.74|0
1643147750000|2022-01-25 21:55:50|386.77|384.17|389.21|386.61|389.21|386.61|386.77|384.17|0
1643147760000|2022-01-25 21:56:00|389.02|386.42|389.39|386.79|389.39|386.79|389.02|386.42|0
1643147770000|2022-01-25 21:56:10|389.67|387.07|389.58|386.98|389.67|387.07|389.58|386.98|0
1643147780000|2022-01-25 21:56:20|390.14|387.54|390.71|388.11|390.71|388.11|390.14|387.54|0
1643147790000|2022-01-25 21:56:30|390.61|388.01|390.23|387.63|390.61|388.01|390.23|387.63|0
1643147800000|2022-01-25 21:56:40|390.05|387.45|389.67|387.07|390.23|387.63|389.67|387.07|0
1643147810000|2022-01-25 21:56:50|389.39|386.79|389.39|386.79|389.58|386.98|389.39|386.79|0
1643147820000|2022-01-25 21:57:00|390.23|387.63|390.33|387.73|390.42|387.82|390.23|387.63|0
1643147830000|2022-01-25 21:57:10|390.8|388.2|390.8|388.2|390.89|388.29|390.8|388.2|0
1643147840000|2022-01-25 21:57:20|390.89|388.29|391.36|388.76|391.36|388.76|390.89|388.29|0
1643147850000|2022-01-25 21:57:30|391.27|388.67|391.46|388.86|391.46|388.86|391.27|388.67|0
1643147860000|2022-01-25 21:57:40|391.64|389.04|391.83|389.23|391.83|389.23|391.64|389.04|0
1643147870000|2022-01-25 21:57:50|391.73|389.13|391.36|388.76|391.73|389.13|391.36|388.76|0
1643147880000|2022-01-25 21:58:00|390.61|388.01|390.14|387.54|390.61|388.01|389.95|387.35|0
1643147890000|2022-01-25 21:58:10|390.23|387.63|390.52|387.92|390.52|387.92|390.23|387.63|0
1643147900000|2022-01-25 21:58:20|390.42|387.82|390.89|388.29|390.89|388.29|390.14|387.54|0
1643147910000|2022-01-25 21:58:30|390.7|388.1|390.52|387.92|390.7|388.1|390.14|387.54|0
1643147920000|2022-01-25 21:58:40|390.42|387.82|390.33|387.73|390.52|387.92|390.33|387.73|0
1643147930000|2022-01-25 21:58:50|389.86|387.26|389.58|386.98|389.86|387.26|389.58|386.98|0
1643147940000|2022-01-25 21:59:00|389.67|387.07|389.58|386.98|389.67|387.07|389.58|386.98|0
1643147950000|2022-01-25 21:59:10|389.67|387.07|389.29|386.69|389.77|387.17|389.29|386.69|0
1643147960000|2022-01-25 21:59:20|389.2|386.6|388.83|386.23|389.2|386.6|388.83|386.23|0
1643147970000|2022-01-25 21:59:30|388.92|386.32|389.02|386.42|389.02|386.42|388.92|386.32|0
1643147980000|2022-01-25 21:59:40|388.92|386.32|388.83|386.23|388.92|386.32|388.83|386.23|0
1643147990000|2022-01-25 21:59:50|389.11|386.51|389.48|386.88|389.48|386.88|389.11|386.51|0
1643148000000|2022-01-25 22:00:00|389.39|386.79|389.26|386.66|389.39|386.79|389.26|386.66|0
1643148010000|2022-01-25 22:00:10|389.12|386.52|389.12|386.52|389.12|386.52|389.12|386.52|0
1643148020000|2022-01-25 22:00:20|388.99|386.39|388.99|386.39|388.99|386.39|388.99|386.39|0
1643148030000|2022-01-25 22:00:30|388.98|386.38|388.98|386.38|388.98|386.38|388.98|386.38|0
1643148040000|2022-01-25 22:00:40|388.57|385.97|388.57|385.97|388.57|385.97|388.57|385.97|0
1643148070000|2022-01-25 22:01:10|388.84|386.24|388.84|386.24|388.84|386.24|388.84|386.24|0
1643148080000|2022-01-25 22:01:20|388.57|385.97|388.57|385.97|388.57|385.97|388.57|385.97|0
1643148090000|2022-01-25 22:01:30|388.6|386|388.6|386|388.6|386|388.57|385.97|0
1643148100000|2022-01-25 22:01:40|388.52|385.92|388.49|385.89|388.52|385.92|388.49|385.89|0
1643148140000|2022-01-25 22:02:20|388.46|385.86|388.46|385.86|388.46|385.86|388.46|385.86|0
1643148200000|2022-01-25 22:03:20|388.32|385.72|388.32|385.72|388.32|385.72|388.32|385.72|0
1643148220000|2022-01-25 22:03:40|388.49|385.89|388.35|385.75|388.49|385.89|388.35|385.75|0
1643148240000|2022-01-25 22:04:00|388.32|385.72|388.16|385.56|388.32|385.72|388.16|385.56|0
1643148250000|2022-01-25 22:04:10|388.29|385.69|388.16|385.56|388.29|385.69|388.16|385.56|0
1643148260000|2022-01-25 22:04:20|388.19|385.59|388.19|385.59|388.19|385.59|388.19|385.59|0
1643148270000|2022-01-25 22:04:30|387.89|385.29|387.89|385.29|387.89|385.29|387.89|385.29|0
1643148280000|2022-01-25 22:04:40|388|385.4|388|385.4|388|385.4|388|385.4|0
1643148290000|2022-01-25 22:04:50|388.19|385.59|388.19|385.59|388.19|385.59|388.19|385.59|0
1643148300000|2022-01-25 22:05:00|388.05|385.45|388.05|385.45|388.05|385.45|388.05|385.45|0
1643148310000|2022-01-25 22:05:10|388.08|385.48|388.4|385.8|388.4|385.8|388.08|385.48|0
1643148320000|2022-01-25 22:05:20|388.43|385.83|388.57|385.97|388.57|385.97|388.43|385.83|0
1643148330000|2022-01-25 22:05:30|388.54|385.94|388.54|385.94|388.54|385.94|388.54|385.94|0
1643148340000|2022-01-25 22:05:40|388.62|386.02|388.62|386.02|388.62|386.02|388.62|386.02|0
1643148370000|2022-01-25 22:06:10|388.75|386.15|388.75|386.15|388.75|386.15|388.75|386.15|0
1643148390000|2022-01-25 22:06:30|388.62|386.02|388.73|386.13|388.73|386.13|388.62|386.02|0
1643148400000|2022-01-25 22:06:40|388.75|386.15|388.4|385.8|388.75|386.15|388.4|385.8|0
1643148410000|2022-01-25 22:06:50|388.65|386.05|388.4|385.8|388.65|386.05|388.4|385.8|0
1643148440000|2022-01-25 22:07:20|388.43|385.83|388.43|385.83|388.43|385.83|388.43|385.83|0
1643148490000|2022-01-25 22:08:10|388.45|385.85|388.45|385.85|388.45|385.85|388.45|385.85|0
1643148520000|2022-01-25 22:08:40|388.48|385.88|388.48|385.88|388.48|385.88|388.48|385.88|0
1643148550000|2022-01-25 22:09:10|388.53|385.93|388.53|385.93|388.53|385.93|388.53|385.93|0
1643148560000|2022-01-25 22:09:20|388.48|385.88|388.48|385.88|388.48|385.88|388.48|385.88|0
1643148600000|2022-01-25 22:10:00|388.37|385.77|388.37|385.77|388.37|385.77|388.37|385.77|0
1643148620000|2022-01-25 22:10:20|388.43|385.83|388.37|385.77|388.43|385.83|388.37|385.77|0
1643148630000|2022-01-25 22:10:30|388.48|385.88|388.48|385.88|388.48|385.88|388.48|385.88|0
1643148640000|2022-01-25 22:10:40|388.37|385.77|388.48|385.88|388.48|385.88|388.37|385.77|0
1643148650000|2022-01-25 22:10:50|388.61|386.01|388.64|386.04|388.64|386.04|388.61|386.01|0
1643148660000|2022-01-25 22:11:00|388.56|385.96|388.56|385.96|388.56|385.96|388.56|385.96|0
1643148740000|2022-01-25 22:12:20|388.64|386.04|388.69|386.09|388.69|386.09|388.64|386.04|0
1643148750000|2022-01-25 22:12:30|388.64|386.04|388.64|386.04|388.64|386.04|388.64|386.04|0
1643148760000|2022-01-25 22:12:40|388.75|386.15|388.86|386.26|388.86|386.26|388.75|386.15|0
1643148790000|2022-01-25 22:13:10|388.89|386.29|388.94|386.34|388.94|386.34|388.89|386.29|0
1643148800000|2022-01-25 22:13:20|388.97|386.37|388.97|386.37|388.97|386.37|388.97|386.37|0
1643148810000|2022-01-25 22:13:30|388.99|386.39|388.99|386.39|388.99|386.39|388.99|386.39|0
1643148820000|2022-01-25 22:13:40|389.08|386.48|389.08|386.48|389.08|386.48|389.08|386.48|0
1643148830000|2022-01-25 22:13:50|389.27|386.67|389.16|386.56|389.27|386.67|389.16|386.56|0
1643148840000|2022-01-25 22:14:00|389.31|386.71|389.38|386.78|389.38|386.78|389.31|386.71|0
1643148850000|2022-01-25 22:14:10|389.46|386.86|389.51|386.91|389.53|386.93|389.34|386.74|0
1643148860000|2022-01-25 22:14:20|389.28|386.68|389.26|386.66|389.31|386.71|389.26|386.66|0
1643148880000|2022-01-25 22:14:40|389.2|386.6|389.07|386.47|389.2|386.6|389.07|386.47|0
1643148900000|2022-01-25 22:15:00|389.1|386.5|389.1|386.5|389.1|386.5|389.1|386.5|0
1643148920000|2022-01-25 22:15:20|389.12|386.52|389.07|386.47|389.12|386.52|389.04|386.44|0
1643148950000|2022-01-25 22:15:50|389.18|386.58|389.18|386.58|389.18|386.58|389.18|386.58|0
1643148960000|2022-01-25 22:16:00|389.31|386.71|389.31|386.71|389.31|386.71|389.31|386.71|0
1643148970000|2022-01-25 22:16:10|389.18|386.58|389.12|386.52|389.18|386.58|389.12|386.52|0
1643148990000|2022-01-25 22:16:30|389.18|386.58|389.18|386.58|389.18|386.58|389.18|386.58|0
1643149020000|2022-01-25 22:17:00|389.15|386.55|389.15|386.55|389.15|386.55|389.15|386.55|0
1643149030000|2022-01-25 22:17:10|389.12|386.52|389.09|386.49|389.12|386.52|389.09|386.49|0
1643149060000|2022-01-25 22:17:40|389.2|386.6|389.2|386.6|389.2|386.6|389.2|386.6|0
1643149070000|2022-01-25 22:17:50|389.09|386.49|389.01|386.41|389.09|386.49|389.01|386.41|0
1643149080000|2022-01-25 22:18:00|388.98|386.38|388.98|386.38|388.98|386.38|388.98|386.38|0
1643149100000|2022-01-25 22:18:20|388.96|386.36|388.96|386.36|388.96|386.36|388.96|386.36|0
1643149110000|2022-01-25 22:18:30|388.68|386.08|388.82|386.22|388.82|386.22|388.68|386.08|0
1643149120000|2022-01-25 22:18:40|388.6|386|388.81|386.21|388.81|386.21|388.6|386|0
1643149130000|2022-01-25 22:18:50|388.6|386|388.57|385.97|388.6|386|388.57|385.97|0
1643149140000|2022-01-25 22:19:00|388.25|385.65|388.25|385.65|388.25|385.65|388.25|385.65|0
1643149150000|2022-01-25 22:19:10|388.19|385.59|388.19|385.59|388.19|385.59|388.19|385.59|0
1643149170000|2022-01-25 22:19:30|388.16|385.56|388.16|385.56|388.16|385.56|388.16|385.56|0
1643149200000|2022-01-25 22:20:00|388.36|385.76|388.19|385.59|388.36|385.76|388.19|385.59|0
1643149210000|2022-01-25 22:20:10|388.16|385.56|388.16|385.56|388.16|385.56|388.16|385.56|0
1643149230000|2022-01-25 22:20:30|388.06|385.46|388.06|385.46|388.06|385.46|388.06|385.46|0
1643149250000|2022-01-25 22:20:50|388.03|385.43|388.08|385.48|388.08|385.48|388.03|385.43|0
1643149260000|2022-01-25 22:21:00|388.49|385.89|388.49|385.89|388.49|385.89|388.49|385.89|0
1643149280000|2022-01-25 22:21:20|388.41|385.81|388.49|385.89|388.49|385.89|388.41|385.81|0
1643149290000|2022-01-25 22:21:30|388.36|385.76|388.41|385.81|388.41|385.81|388.35|385.75|0
1643149300000|2022-01-25 22:21:40|388.44|385.84|388.47|385.87|388.47|385.87|388.44|385.84|0
1643149320000|2022-01-25 22:22:00|388.3|385.7|388.3|385.7|388.3|385.7|388.3|385.7|0
1643149330000|2022-01-25 22:22:10|388.19|385.59|388.19|385.59|388.19|385.59|388.19|385.59|0
1643149340000|2022-01-25 22:22:20|387.99|385.39|387.99|385.39|387.99|385.39|387.99|385.39|0
1643149350000|2022-01-25 22:22:30|387.94|385.34|387.92|385.32|387.94|385.34|387.92|385.32|0
1643149360000|2022-01-25 22:22:40|387.97|385.37|387.75|385.15|388.05|385.45|387.75|385.15|0
1643149370000|2022-01-25 22:22:50|387.97|385.37|387.99|385.39|387.99|385.39|387.97|385.37|0
1643149380000|2022-01-25 22:23:00|388.05|385.45|388.05|385.45|388.05|385.45|388.05|385.45|0
1643149400000|2022-01-25 22:23:20|388.08|385.48|388.08|385.48|388.08|385.48|388.08|385.48|0
1643149410000|2022-01-25 22:23:30|388.05|385.45|388.08|385.48|388.08|385.48|388.05|385.45|0
1643149430000|2022-01-25 22:23:50|388.05|385.45|388.08|385.48|388.08|385.48|388.05|385.45|0
1643149440000|2022-01-25 22:24:00|388.05|385.45|388.05|385.45|388.05|385.45|388.05|385.45|0
1643149450000|2022-01-25 22:24:10|388.16|385.56|388.16|385.56|388.16|385.56|388.16|385.56|0
1643149460000|2022-01-25 22:24:20|388.24|385.64|388.38|385.78|388.38|385.78|388.24|385.64|0
1643149480000|2022-01-25 22:24:40|388.62|386.02|388.62|386.02|388.62|386.02|388.62|386.02|0
1643149490000|2022-01-25 22:24:50|388.64|386.04|388.89|386.29|388.89|386.29|388.64|386.04|0
1643149500000|2022-01-25 22:25:00|388.87|386.27|388.87|386.27|388.87|386.27|388.87|386.27|0
1643149520000|2022-01-25 22:25:20|388.84|386.24|388.92|386.32|388.92|386.32|388.84|386.24|0
1643149540000|2022-01-25 22:25:40|388.95|386.35|388.95|386.35|388.95|386.35|388.95|386.35|0
1643149550000|2022-01-25 22:25:50|388.97|386.37|388.87|386.27|389|386.4|388.87|386.27|0
1643149560000|2022-01-25 22:26:00|388.89|386.29|388.89|386.29|388.89|386.29|388.89|386.29|0
1643149570000|2022-01-25 22:26:10|388.92|386.32|388.92|386.32|388.92|386.32|388.92|386.32|0
1643149630000|2022-01-25 22:27:10|388.89|386.29|388.92|386.32|388.92|386.32|388.89|386.29|0
1643149650000|2022-01-25 22:27:30|388.95|386.35|388.95|386.35|388.95|386.35|388.95|386.35|0
1643149670000|2022-01-25 22:27:50|389|386.4|389|386.4|389|386.4|389|386.4|0
1643149710000|2022-01-25 22:28:30|389.08|386.48|389.05|386.45|389.13|386.53|389.05|386.45|0
1643149720000|2022-01-25 22:28:40|388.89|386.29|388.89|386.29|388.89|386.29|388.89|386.29|0
1643149740000|2022-01-25 22:29:00|388.86|386.26|388.86|386.26|388.86|386.26|388.86|386.26|0
1643149810000|2022-01-25 22:30:10|388.75|386.15|388.75|386.15|388.75|386.15|388.75|386.15|0
1643149820000|2022-01-25 22:30:20|388.72|386.12|388.72|386.12|388.72|386.12|388.72|386.12|0
1643149830000|2022-01-25 22:30:30|388.75|386.15|388.75|386.15|388.75|386.15|388.75|386.15|0
1643149880000|2022-01-25 22:31:20|388.78|386.18|388.78|386.18|388.78|386.18|388.78|386.18|0
1643149910000|2022-01-25 22:31:50|388.88|386.28|388.88|386.28|388.88|386.28|388.88|386.28|0
1643149920000|2022-01-25 22:32:00|388.86|386.26|388.88|386.28|388.88|386.28|388.86|386.26|0
1643149930000|2022-01-25 22:32:10|388.86|386.26|388.91|386.31|388.96|386.36|388.8|386.2|0
1643149940000|2022-01-25 22:32:20|389.08|386.48|389.18|386.58|389.24|386.64|389.08|386.48|0
1643149950000|2022-01-25 22:32:30|389.16|386.56|389.18|386.58|389.18|386.58|389.16|386.56|0
1643149960000|2022-01-25 22:32:40|389.24|386.64|389.26|386.66|389.26|386.66|389.24|386.64|0
1643149970000|2022-01-25 22:32:50|389.62|387.02|389.62|387.02|389.62|387.02|389.62|387.02|0
1643149990000|2022-01-25 22:33:10|389.65|387.05|389.65|387.05|389.65|387.05|389.65|387.05|0
1643150000000|2022-01-25 22:33:20|389.73|387.13|389.73|387.13|389.73|387.13|389.73|387.13|0
1643150010000|2022-01-25 22:33:30|389.89|387.29|389.73|387.13|389.89|387.29|389.71|387.11|0
1643150020000|2022-01-25 22:33:40|389.71|387.11|389.68|387.08|389.71|387.11|389.68|387.08|0
1643150030000|2022-01-25 22:33:50|389.84|387.24|390.06|387.46|390.06|387.46|389.84|387.24|0
1643150040000|2022-01-25 22:34:00|390.17|387.57|390.01|387.41|390.17|387.57|389.95|387.35|0
1643150050000|2022-01-25 22:34:10|390.06|387.46|390.12|387.52|390.12|387.52|390.06|387.46|0
1643150060000|2022-01-25 22:34:20|390.22|387.62|390.63|388.03|390.63|388.03|390.22|387.62|0
1643150070000|2022-01-25 22:34:30|390.49|387.89|390.79|388.19|390.79|388.19|390.49|387.89|0
1643150100000|2022-01-25 22:35:00|390.87|388.27|390.93|388.33|390.93|388.33|390.87|388.27|0
1643150120000|2022-01-25 22:35:20|390.9|388.3|390.87|388.27|390.9|388.3|390.87|388.27|0
1643150140000|2022-01-25 22:35:40|390.9|388.3|390.96|388.36|390.96|388.36|390.9|388.3|0
1643150150000|2022-01-25 22:35:50|391.01|388.41|391.01|388.41|391.01|388.41|391.01|388.41|0
1643150160000|2022-01-25 22:36:00|390.99|388.39|390.99|388.39|390.99|388.39|390.99|388.39|0
1643150180000|2022-01-25 22:36:20|391.07|388.47|391.07|388.47|391.07|388.47|391.07|388.47|0
1643150190000|2022-01-25 22:36:30|391.2|388.6|391.2|388.6|391.2|388.6|391.2|388.6|0
1643150200000|2022-01-25 22:36:40|391.23|388.63|391.23|388.63|391.23|388.63|391.23|388.63|0
1643150210000|2022-01-25 22:36:50|391.5|388.9|391.5|388.9|391.5|388.9|391.5|388.9|0
1643150220000|2022-01-25 22:37:00|391.37|388.77|391.37|388.77|391.37|388.77|391.37|388.77|0
1643150230000|2022-01-25 22:37:10|391.42|388.82|391.37|388.77|391.42|388.82|391.37|388.77|0
1643150240000|2022-01-25 22:37:20|391.59|388.99|391.59|388.99|391.59|388.99|391.59|388.99|0
1643150260000|2022-01-25 22:37:40|391.74|389.14|391.74|389.14|391.74|389.14|391.74|389.14|0
1643150280000|2022-01-25 22:38:00|391.49|388.89|391.46|388.86|391.49|388.89|391.46|388.86|0
1643150290000|2022-01-25 22:38:10|391.77|389.17|391.52|388.92|391.77|389.17|391.52|388.92|0
1643150300000|2022-01-25 22:38:20|391.46|388.86|391.46|388.86|391.46|388.86|391.46|388.86|0
1643150310000|2022-01-25 22:38:30|391.43|388.83|391.43|388.83|391.43|388.83|391.43|388.83|0
1643150340000|2022-01-25 22:39:00|391.46|388.86|391.38|388.78|391.46|388.86|391.38|388.78|0
1643150350000|2022-01-25 22:39:10|391.46|388.86|391.46|388.86|391.46|388.86|391.46|388.86|0
1643150360000|2022-01-25 22:39:20|391.38|388.78|391.38|388.78|391.38|388.78|391.38|388.78|0
1643150390000|2022-01-25 22:39:50|391.46|388.86|391.46|388.86|391.46|388.86|391.46|388.86|0
1643150410000|2022-01-25 22:40:10|391.38|388.78|391.6|389|391.6|389|391.38|388.78|0
1643150440000|2022-01-25 22:40:40|391.68|389.08|391.79|389.19|391.79|389.19|391.68|389.08|0
1643150450000|2022-01-25 22:40:50|391.62|389.02|391.76|389.16|391.76|389.16|391.62|389.02|0
1643150540000|2022-01-25 22:42:20|391.9|389.3|391.9|389.3|391.9|389.3|391.9|389.3|0
1643150550000|2022-01-25 22:42:30|391.87|389.27|391.84|389.24|391.87|389.27|391.84|389.24|0
1643150560000|2022-01-25 22:42:40|391.73|389.13|391.73|389.13|391.73|389.13|391.73|389.13|0
1643150570000|2022-01-25 22:42:50|391.98|389.38|392.01|389.41|392.01|389.41|391.98|389.38|0
1643150580000|2022-01-25 22:43:00|391.98|389.38|392.2|389.6|392.2|389.6|391.98|389.38|0
1643150590000|2022-01-25 22:43:10|392.28|389.68|392.14|389.54|392.28|389.68|392.14|389.54|0
1643150600000|2022-01-25 22:43:20|392.08|389.48|392.14|389.54|392.14|389.54|392.08|389.48|0
1643150610000|2022-01-25 22:43:30|392.11|389.51|391.84|389.24|392.14|389.54|391.84|389.24|0
1643150620000|2022-01-25 22:43:40|391.76|389.16|391.76|389.16|391.76|389.16|391.76|389.16|0
1643150640000|2022-01-25 22:44:00|391.73|389.13|391.73|389.13|391.73|389.13|391.73|389.13|0
1643150660000|2022-01-25 22:44:20|391.78|389.18|391.78|389.18|391.78|389.18|391.78|389.18|0
1643150710000|2022-01-25 22:45:10|391.86|389.26|391.86|389.26|391.86|389.26|391.86|389.26|0
1643150730000|2022-01-25 22:45:30|391.89|389.29|391.89|389.29|391.89|389.29|391.89|389.29|0
1643150740000|2022-01-25 22:45:40|391.98|389.38|392.01|389.41|392.01|389.41|391.98|389.38|0
1643150750000|2022-01-25 22:45:50|392|389.4|391.94|389.34|392.11|389.51|391.92|389.32|0
1643150760000|2022-01-25 22:46:00|392.06|389.46|392.06|389.46|392.06|389.46|392.06|389.46|0
1643150780000|2022-01-25 22:46:20|392.08|389.48|392.06|389.46|392.08|389.48|392.06|389.46|0
1643150790000|2022-01-25 22:46:30|392.03|389.43|392.03|389.43|392.03|389.43|392.03|389.43|0
1643150800000|2022-01-25 22:46:40|391.94|389.34|391.94|389.34|391.94|389.34|391.94|389.34|0
1643150810000|2022-01-25 22:46:50|391.89|389.29|391.92|389.32|391.94|389.34|391.89|389.29|0
1643150820000|2022-01-25 22:47:00|391.78|389.18|391.7|389.1|391.78|389.18|391.7|389.1|0
1643150830000|2022-01-25 22:47:10|391.64|389.04|391.39|388.79|391.64|389.04|391.39|388.79|0
1643150840000|2022-01-25 22:47:20|391.37|388.77|391.37|388.77|391.37|388.77|391.37|388.77|0
1643150850000|2022-01-25 22:47:30|391.23|388.63|391.29|388.69|391.64|389.04|391.23|388.63|0
1643150860000|2022-01-25 22:47:40|391.23|388.63|391.31|388.71|391.39|388.79|391.23|388.63|0
1643150870000|2022-01-25 22:47:50|391.48|388.88|391.39|388.79|391.48|388.88|391.39|388.79|0
1643150880000|2022-01-25 22:48:00|391.47|388.87|391.47|388.87|391.47|388.87|391.47|388.87|0
1643150910000|2022-01-25 22:48:30|391.55|388.95|391.66|389.06|391.66|389.06|391.55|388.95|0
1643150960000|2022-01-25 22:49:20|391.55|388.95|391.55|388.95|391.55|388.95|391.55|388.95|0
1643150970000|2022-01-25 22:49:30|391.63|389.03|391.62|389.02|391.63|389.03|391.62|389.02|0
1643151040000|2022-01-25 22:50:40|391.74|389.14|391.74|389.14|391.74|389.14|391.74|389.14|0
1643151050000|2022-01-25 22:50:50|391.62|389.02|391.62|389.02|391.62|389.02|391.62|389.02|0
1643151100000|2022-01-25 22:51:40|391.59|388.99|391.59|388.99|391.59|388.99|391.59|388.99|0
1643151120000|2022-01-25 22:52:00|391.67|389.07|391.67|389.07|391.67|389.07|391.67|389.07|0
1643151130000|2022-01-25 22:52:10|391.7|389.1|391.59|388.99|391.7|389.1|391.59|388.99|0
1643151140000|2022-01-25 22:52:20|391.57|388.97|391.57|388.97|391.57|388.97|391.57|388.97|0
1643151160000|2022-01-25 22:52:40|391.59|388.99|391.59|388.99|391.59|388.99|391.59|388.99|0
1643151200000|2022-01-25 22:53:20|391.62|389.02|391.62|389.02|391.62|389.02|391.62|389.02|0
1643151210000|2022-01-25 22:53:30|391.65|389.05|391.65|389.05|391.65|389.05|391.65|389.05|0
1643151240000|2022-01-25 22:54:00|391.67|389.07|391.67|389.07|391.67|389.07|391.67|389.07|0
1643151250000|2022-01-25 22:54:10|391.65|389.05|391.67|389.07|391.67|389.07|391.65|389.05|0
1643151270000|2022-01-25 22:54:30|391.65|389.05|391.65|389.05|391.65|389.05|391.65|389.05|0
1643151280000|2022-01-25 22:54:40|391.67|389.07|391.67|389.07|391.67|389.07|391.67|389.07|0
1643151290000|2022-01-25 22:54:50|391.65|389.05|391.65|389.05|391.65|389.05|391.65|389.05|0
1643151300000|2022-01-25 22:55:00|391.62|389.02|391.62|389.02|391.62|389.02|391.62|389.02|0
1643151320000|2022-01-25 22:55:20|391.65|389.05|391.87|389.27|391.87|389.27|391.65|389.05|0
1643151330000|2022-01-25 22:55:30|391.95|389.35|391.95|389.35|391.95|389.35|391.95|389.35|0
1643151340000|2022-01-25 22:55:40|391.92|389.32|391.92|389.32|391.92|389.32|391.92|389.32|0
1643151350000|2022-01-25 22:55:50|391.81|389.21|391.81|389.21|391.81|389.21|391.81|389.21|0
1643151360000|2022-01-25 22:56:00|391.92|389.32|392.3|389.7|392.3|389.7|391.92|389.32|0
1643151370000|2022-01-25 22:56:10|392.28|389.68|392.17|389.57|392.28|389.68|392.14|389.54|0
1643151380000|2022-01-25 22:56:20|392.36|389.76|392.17|389.57|392.36|389.76|392.17|389.57|0
1643151390000|2022-01-25 22:56:30|392.11|389.51|392.2|389.6|392.2|389.6|392.11|389.51|0
1643151430000|2022-01-25 22:57:10|392.33|389.73|392.33|389.73|392.33|389.73|392.33|389.73|0
1643151450000|2022-01-25 22:57:30|392.41|389.81|392.02|389.42|392.41|389.81|392.02|389.42|0
1643151480000|2022-01-25 22:58:00|391.99|389.39|391.99|389.39|391.99|389.39|391.99|389.39|0
1643151490000|2022-01-25 22:58:10|392.02|389.42|392.02|389.42|392.02|389.42|392.02|389.42|0
1643151510000|2022-01-25 22:58:30|392.1|389.5|392.1|389.5|392.1|389.5|392.1|389.5|0
1643151520000|2022-01-25 22:58:40|392.24|389.64|392.07|389.47|392.24|389.64|392.07|389.47|0
1643151530000|2022-01-25 22:58:50|392.1|389.5|392.1|389.5|392.1|389.5|392.1|389.5|0
1643151540000|2022-01-25 22:59:00|392.27|389.67|392.27|389.67|392.27|389.67|392.27|389.67|0
1643151570000|2022-01-25 22:59:30|392.29|389.69|392.29|389.69|392.29|389.69|392.29|389.69|0
1643151580000|2022-01-25 22:59:40|392.46|389.86|392.54|389.94|392.54|389.94|392.46|389.86|0
1643151600000|2022-01-25 23:00:00|392.61|390.01|394.68|392.08|394.68|392.08|392.61|390.01|0
1643151610000|2022-01-25 23:00:10|394.87|392.27|395.43|392.83|395.43|392.83|394.87|392.27|0
1643151620000|2022-01-25 23:00:20|395.72|393.12|396.19|393.59|396.28|393.68|395.72|393.12|0
1643151630000|2022-01-25 23:00:30|396.28|393.68|396.19|393.59|396.28|393.68|395.05|392.45|0
1643151640000|2022-01-25 23:00:40|396.38|393.78|396.19|393.59|396.66|394.06|396.19|393.59|0
1643151650000|2022-01-25 23:00:50|396|393.4|396.19|393.59|396.94|394.34|396|393.4|0
1643151660000|2022-01-25 23:01:00|396.47|393.87|396.85|394.25|396.85|394.25|396.47|393.87|0
1643151670000|2022-01-25 23:01:10|396.56|393.96|398.17|395.57|398.45|395.85|396.56|393.96|0
1643151680000|2022-01-25 23:01:20|398.45|395.85|398.45|395.85|398.64|396.04|398.08|395.48|0
1643151690000|2022-01-25 23:01:30|399.02|396.42|398.74|396.14|399.02|396.42|398.74|396.14|0
1643151700000|2022-01-25 23:01:40|398.93|396.33|398.36|395.76|398.93|396.33|398.26|395.66|0
1643151710000|2022-01-25 23:01:50|398.74|396.14|398.64|396.04|398.83|396.23|398.64|396.04|0
1643151720000|2022-01-25 23:02:00|399.21|396.61|399.12|396.52|399.4|396.8|399.12|396.52|0
1643151730000|2022-01-25 23:02:10|398.74|396.14|398.74|396.14|398.74|396.14|398.55|395.95|0
1643151740000|2022-01-25 23:02:20|398.64|396.04|398.55|395.95|398.64|396.04|398.55|395.95|0
1643151750000|2022-01-25 23:02:30|398.74|396.14|399.02|396.42|399.02|396.42|398.74|396.14|0
1643151760000|2022-01-25 23:02:40|399.4|396.8|400.64|398.04|400.64|398.04|399.4|396.8|0
1643151770000|2022-01-25 23:02:50|400.73|398.13|400.64|398.04|400.73|398.13|400.64|398.04|0
1643151780000|2022-01-25 23:03:00|400.45|397.85|399.69|397.09|400.45|397.85|399.69|397.09|0
1643151790000|2022-01-25 23:03:10|400.45|397.85|400.26|397.66|400.54|397.94|400.26|397.66|0
1643151800000|2022-01-25 23:03:20|399.88|397.28|399.97|397.37|399.97|397.37|399.69|397.09|0
1643151810000|2022-01-25 23:03:30|400.16|397.56|399.97|397.37|400.16|397.56|399.97|397.37|0
1643151820000|2022-01-25 23:03:40|399.88|397.28|400.44|397.84|400.44|397.84|399.88|397.28|0
1643151830000|2022-01-25 23:03:50|400.63|398.03|400.82|398.22|400.82|398.22|400.44|397.84|0
1643151840000|2022-01-25 23:04:00|400.63|398.03|400.82|398.22|400.82|398.22|400.44|397.84|0
1643151850000|2022-01-25 23:04:10|400.63|398.03|401.01|398.41|401.01|398.41|400.63|398.03|0
1643151860000|2022-01-25 23:04:20|401.1|398.5|401.2|398.6|401.2|398.6|401.1|398.5|0
1643151870000|2022-01-25 23:04:30|401.58|398.98|402.43|399.83|402.53|399.93|401.58|398.98|0
1643151880000|2022-01-25 23:04:40|402.62|400.02|402.34|399.74|402.62|400.02|402.34|399.74|0
1643151890000|2022-01-25 23:04:50|402.05|399.45|401.77|399.17|402.24|399.64|401.77|399.17|0
1643151900000|2022-01-25 23:05:00|402.34|399.74|401.29|398.69|402.34|399.74|401.29|398.69|0
1643151910000|2022-01-25 23:05:10|401.2|398.6|401.39|398.79|401.39|398.79|401.01|398.41|0
1643151920000|2022-01-25 23:05:20|401.48|398.88|401.01|398.41|401.48|398.88|401.01|398.41|0
1643151930000|2022-01-25 23:05:30|401.39|398.79|401.39|398.79|401.39|398.79|401.39|398.79|0
1643151940000|2022-01-25 23:05:40|401.1|398.5|400.63|398.03|401.1|398.5|400.63|398.03|0
1643151950000|2022-01-25 23:05:50|401.1|398.5|401.01|398.41|401.1|398.5|401.01|398.41|0
1643151960000|2022-01-25 23:06:00|401.58|398.98|401.96|399.36|401.96|399.36|401.58|398.98|0
1643151970000|2022-01-25 23:06:10|402.34|399.74|403.48|400.88|403.48|400.88|402.34|399.74|0
1643151980000|2022-01-25 23:06:20|403.29|400.69|404.33|401.73|404.43|401.83|403.29|400.69|0
1643151990000|2022-01-25 23:06:30|404.62|402.02|403.86|401.26|404.62|402.02|403.86|401.26|0
1643152000000|2022-01-25 23:06:40|404.14|401.54|404.43|401.83|404.62|402.02|404.14|401.54|0
1643152010000|2022-01-25 23:06:50|403.95|401.35|404.43|401.83|404.43|401.83|403.95|401.35|0
1643152020000|2022-01-25 23:07:00|404.24|401.64|404.62|402.02|404.62|402.02|404.24|401.64|0
1643152030000|2022-01-25 23:07:10|405.39|402.79|405.77|403.17|405.96|403.36|405.39|402.79|0
1643152040000|2022-01-25 23:07:20|407.29|404.69|406.62|404.02|407.29|404.69|406.62|404.02|0
1643152050000|2022-01-25 23:07:30|406.53|403.93|406.53|403.93|407.87|405.27|406.53|403.93|0
1643152060000|2022-01-25 23:07:40|405.86|403.26|406.53|403.93|406.62|404.02|405.86|403.26|0
1643152070000|2022-01-25 23:07:50|407.29|404.69|407.1|404.5|407.67|405.07|406.53|403.93|0
1643152080000|2022-01-25 23:08:00|407.29|404.69|407.1|404.5|407.48|404.88|407.1|404.5|0
1643152090000|2022-01-25 23:08:10|407.19|404.59|406.24|403.64|407.19|404.59|406.15|403.55|0
1643152100000|2022-01-25 23:08:20|406.53|403.93|406.34|403.74|406.53|403.93|406.15|403.55|0
1643152110000|2022-01-25 23:08:30|406.62|404.02|407.67|405.07|407.67|405.07|406.62|404.02|0
1643152120000|2022-01-25 23:08:40|407.87|405.27|408.44|405.84|408.44|405.84|407.87|405.27|0
1643152130000|2022-01-25 23:08:50|408.25|405.65|409.01|406.41|409.01|406.41|408.25|405.65|0
1643152140000|2022-01-25 23:09:00|408.82|406.22|409.49|406.89|409.49|406.89|408.82|406.22|0
1643152150000|2022-01-25 23:09:10|409.2|406.6|409.2|406.6|409.59|406.99|409.2|406.6|0
1643152160000|2022-01-25 23:09:20|409.39|406.79|410.93|408.33|410.93|408.33|409.39|406.79|0
1643152170000|2022-01-25 23:09:30|411.4|408.8|411.5|408.9|411.5|408.9|411.31|408.71|0
1643152180000|2022-01-25 23:09:40|411.69|409.09|410.35|407.75|411.69|409.09|410.35|407.75|0
1643152190000|2022-01-25 23:09:50|410.54|407.94|410.93|408.33|411.02|408.42|410.54|407.94|0
1643152200000|2022-01-25 23:10:00|410.44|407.84|410.25|407.65|410.54|407.94|410.25|407.65|0
1643152210000|2022-01-25 23:10:10|410.16|407.56|410.35|407.75|410.35|407.75|410.06|407.46|0
1643152220000|2022-01-25 23:10:20|410.44|407.84|410.93|408.33|410.93|408.33|409.97|407.37|0
1643152230000|2022-01-25 23:10:30|411.69|409.09|410.83|408.23|411.69|409.09|410.83|408.23|0
1643152240000|2022-01-25 23:10:40|410.93|408.33|411.59|408.99|411.59|408.99|410.93|408.33|0
1643152250000|2022-01-25 23:10:50|412.36|409.76|413.23|410.63|413.23|410.63|412.36|409.76|0
1643152260000|2022-01-25 23:11:00|411.69|409.09|412.08|409.48|412.46|409.86|411.69|409.09|0
1643152270000|2022-01-25 23:11:10|412.27|409.67|411.69|409.09|412.27|409.67|411.69|409.09|0
1643152280000|2022-01-25 23:11:20|412.08|409.48|412.27|409.67|412.36|409.76|412.08|409.48|0
1643152290000|2022-01-25 23:11:30|413.23|410.63|412.55|409.95|413.23|410.63|412.55|409.95|0
1643152300000|2022-01-25 23:11:40|412.46|409.86|413.04|410.44|413.04|410.44|412.46|409.86|0
1643152310000|2022-01-25 23:11:50|413.61|411.01|413.61|411.01|414.38|411.78|413.61|411.01|0
1643152320000|2022-01-25 23:12:00|412.84|410.24|412.36|409.76|412.84|410.24|412.27|409.67|0
1643152330000|2022-01-25 23:12:10|412.27|409.67|413.23|410.63|413.23|410.63|412.27|409.67|0
1643152340000|2022-01-25 23:12:20|413.04|410.44|412.74|410.14|413.04|410.44|412.74|410.14|0
1643152350000|2022-01-25 23:12:30|412.46|409.86|412.65|410.05|412.65|410.05|412.46|409.86|0
1643152360000|2022-01-25 23:12:40|412.84|410.24|413.42|410.82|413.42|410.82|412.84|410.24|0
1643152370000|2022-01-25 23:12:50|413.03|410.43|413.23|410.63|413.23|410.63|413.03|410.43|0
1643152380000|2022-01-25 23:13:00|413.42|410.82|413.23|410.63|413.42|410.82|413.23|410.63|0
1643152390000|2022-01-25 23:13:10|413.61|411.01|413.03|410.43|413.61|411.01|413.03|410.43|0
1643152400000|2022-01-25 23:13:20|413.61|411.01|413.61|411.01|413.61|411.01|413.42|410.82|0
1643152410000|2022-01-25 23:13:30|414|411.4|415.53|412.93|415.53|412.93|414|411.4|0
1643152420000|2022-01-25 23:13:40|415.15|412.55|416.88|414.28|416.88|414.28|415.15|412.55|0
1643152430000|2022-01-25 23:13:50|418.23|415.63|418.04|415.44|418.81|416.21|418.04|415.44|0
1643152440000|2022-01-25 23:14:00|418.62|416.02|418.33|415.73|419.01|416.41|418.04|415.44|0
1643152450000|2022-01-25 23:14:10|418.43|415.83|417.17|414.57|418.43|415.83|417.17|414.57|0
1643152460000|2022-01-25 23:14:20|417.65|415.05|417.65|415.05|417.65|415.05|417.46|414.86|0
1643152470000|2022-01-25 23:14:30|417.75|415.15|417.75|415.15|417.75|415.15|417.75|415.15|0
1643152480000|2022-01-25 23:14:40|417.65|415.05|417.65|415.05|417.85|415.25|417.65|415.05|0
1643152490000|2022-01-25 23:14:50|417.46|414.86|417.85|415.25|417.85|415.25|417.46|414.86|0
1643152500000|2022-01-25 23:15:00|417.65|415.05|418.62|416.02|418.91|416.31|417.65|415.05|0
1643152510000|2022-01-25 23:15:10|418.52|415.92|417.65|415.05|418.52|415.92|417.65|415.05|0
1643152520000|2022-01-25 23:15:20|418.04|415.44|419.39|416.79|419.39|416.79|418.04|415.44|0
1643152530000|2022-01-25 23:15:30|419.2|416.6|418.81|416.21|419.2|416.6|418.81|416.21|0
1643152540000|2022-01-25 23:15:40|419.2|416.6|418.62|416.02|419.2|416.6|418.62|416.02|0
1643152550000|2022-01-25 23:15:50|418.23|415.63|418.13|415.53|418.43|415.83|418.13|415.53|0
1643152560000|2022-01-25 23:16:00|418.04|415.44|417.85|415.25|418.43|415.83|417.46|414.86|0
1643152570000|2022-01-25 23:16:10|418.13|415.53|417.46|414.86|418.13|415.53|417.46|414.86|0
1643152580000|2022-01-25 23:16:20|417.36|414.76|416.39|413.79|417.36|414.76|416.39|413.79|0
1643152590000|2022-01-25 23:16:30|416.49|413.89|416.01|413.41|416.49|413.89|415.92|413.32|0
1643152600000|2022-01-25 23:16:40|415.72|413.12|414.76|412.16|415.72|413.12|414.57|411.97|0
1643152610000|2022-01-25 23:16:50|414.66|412.06|414.66|412.06|414.66|412.06|414.47|411.87|0
1643152620000|2022-01-25 23:17:00|415.53|412.93|415.62|413.02|415.62|413.02|415.43|412.83|0
1643152630000|2022-01-25 23:17:10|415.15|412.55|415.53|412.93|415.53|412.93|414.95|412.35|0
1643152640000|2022-01-25 23:17:20|415.62|413.02|414.95|412.35|415.72|413.12|414.95|412.35|0
1643152650000|2022-01-25 23:17:30|415.15|412.55|415.24|412.64|415.24|412.64|414.28|411.68|0
1643152660000|2022-01-25 23:17:40|414.95|412.35|416.49|413.89|416.49|413.89|414.95|412.35|0
1643152670000|2022-01-25 23:17:50|417.07|414.47|417.07|414.47|417.07|414.47|416.69|414.09|0
1643152680000|2022-01-25 23:18:00|416.88|414.28|417.26|414.66|417.26|414.66|416.88|414.28|0
1643152690000|2022-01-25 23:18:10|417.07|414.47|417.07|414.47|417.07|414.47|416.88|414.28|0
1643152700000|2022-01-25 23:18:20|416.88|414.28|416.88|414.28|417.26|414.66|416.88|414.28|0
1643152710000|2022-01-25 23:18:30|416.69|414.09|416.11|413.51|416.69|414.09|416.11|413.51|0
1643152720000|2022-01-25 23:18:40|415.72|413.12|416.3|413.7|416.3|413.7|415.72|413.12|0
1643152730000|2022-01-25 23:18:50|416.88|414.28|416.88|414.28|416.97|414.37|416.88|414.28|0
1643152740000|2022-01-25 23:19:00|416.69|414.09|418.23|415.63|418.23|415.63|416.69|414.09|0
1643152750000|2022-01-25 23:19:10|418.61|416.01|418.81|416.21|418.81|416.21|418.61|416.01|0
1643152760000|2022-01-25 23:19:20|419|416.4|420.35|417.75|420.35|417.75|419|416.4|0
1643152770000|2022-01-25 23:19:30|419.97|417.37|420.55|417.95|420.94|418.34|419.97|417.37|0
1643152780000|2022-01-25 23:19:40|420.35|417.75|420.55|417.95|420.55|417.95|420.16|417.56|0
1643152790000|2022-01-25 23:19:50|419.97|417.37|419.97|417.37|419.97|417.37|419.97|417.37|0
1643152800000|2022-01-25 23:20:00|419.58|416.98|419.58|416.98|419.97|417.37|419.58|416.98|0
1643152810000|2022-01-25 23:20:10|419|416.4|419.19|416.59|419.39|416.79|419|416.4|0
1643152820000|2022-01-25 23:20:20|419.39|416.79|419.19|416.59|419.77|417.17|419.19|416.59|0
1643152830000|2022-01-25 23:20:30|419.58|416.98|420.35|417.75|420.35|417.75|419.58|416.98|0
1643152840000|2022-01-25 23:20:40|420.16|417.56|419.97|417.37|420.16|417.56|419.97|417.37|0
1643152850000|2022-01-25 23:20:50|419.77|417.17|419.77|417.17|419.77|417.17|419.77|417.17|0
1643152860000|2022-01-25 23:21:00|419.39|416.79|418.81|416.21|419.39|416.79|418.81|416.21|0
1643152870000|2022-01-25 23:21:10|418.61|416.01|419|416.4|419.19|416.59|418.42|415.82|0
1643152880000|2022-01-25 23:21:20|418.61|416.01|418.81|416.21|418.81|416.21|418.42|415.82|0
1643152890000|2022-01-25 23:21:30|418.23|415.63|418.42|415.82|418.61|416.01|418.23|415.63|0
1643152900000|2022-01-25 23:21:40|418.32|415.72|418.23|415.63|418.81|416.21|418.23|415.63|0
1643152910000|2022-01-25 23:21:50|418.7|416.1|418.23|415.63|418.7|416.1|418.03|415.43|0
1643152920000|2022-01-25 23:22:00|418.42|415.82|418.42|415.82|418.42|415.82|418.13|415.53|0
1643152930000|2022-01-25 23:22:10|418.13|415.53|418.23|415.63|418.23|415.63|418.12|415.52|0
1643152940000|2022-01-25 23:22:20|418.03|415.43|418.03|415.43|418.12|415.52|418.03|415.43|0
1643152950000|2022-01-25 23:22:30|417.93|415.33|418.03|415.43|418.03|415.43|417.93|415.33|0
1643152960000|2022-01-25 23:22:40|418.12|415.52|418.8|416.2|418.8|416.2|418.03|415.43|0
1643152970000|2022-01-25 23:22:50|419|416.4|419|416.4|419|416.4|419|416.4|0
1643152980000|2022-01-25 23:23:00|419.86|417.26|419.19|416.59|420.35|417.75|419.19|416.59|0
1643152990000|2022-01-25 23:23:10|419.09|416.49|418.61|416.01|419.19|416.59|418.61|416.01|0
1643153000000|2022-01-25 23:23:20|418.03|415.43|418.51|415.91|418.51|415.91|418.03|415.43|0
1643153010000|2022-01-25 23:23:30|418.42|415.82|419.77|417.17|419.77|417.17|418.42|415.82|0
1643153020000|2022-01-25 23:23:40|419|416.4|419|416.4|419.09|416.49|419|416.4|0
1643153030000|2022-01-25 23:23:50|418.42|415.82|418.61|416.01|418.61|416.01|418.22|415.62|0
1643153040000|2022-01-25 23:24:00|418.42|415.82|418.9|416.3|418.9|416.3|418.22|415.62|0
1643153050000|2022-01-25 23:24:10|418.8|416.2|419|416.4|419|416.4|418.8|416.2|0
1643153060000|2022-01-25 23:24:20|419.19|416.59|418.42|415.82|419.19|416.59|418.42|415.82|0
1643153070000|2022-01-25 23:24:30|418.61|416.01|418.7|416.1|418.8|416.2|418.51|415.91|0
1643153080000|2022-01-25 23:24:40|418.9|416.3|419.09|416.49|419.09|416.49|418.61|416.01|0
1643153090000|2022-01-25 23:24:50|419.19|416.59|420.25|417.65|420.35|417.75|419.19|416.59|0
1643153100000|2022-01-25 23:25:00|419.96|417.36|419|416.4|419.96|417.36|419|416.4|0
1643153110000|2022-01-25 23:25:10|419.19|416.59|418.22|415.62|419.19|416.59|418.22|415.62|0
1643153120000|2022-01-25 23:25:20|418.03|415.43|417.26|414.66|418.03|415.43|417.26|414.66|0
1643153130000|2022-01-25 23:25:30|417.06|414.46|417.84|415.24|417.84|415.24|417.06|414.46|0
1643153140000|2022-01-25 23:25:40|417.45|414.85|417.35|414.75|417.64|415.04|417.35|414.75|0
1643153150000|2022-01-25 23:25:50|417.26|414.66|417.64|415.04|417.64|415.04|417.26|414.66|0
1643153160000|2022-01-25 23:26:00|417.26|414.66|417.45|414.85|417.45|414.85|416.87|414.27|0
1643153170000|2022-01-25 23:26:10|417.26|414.66|416.68|414.08|417.26|414.66|416.29|413.69|0
1643153180000|2022-01-25 23:26:20|416.87|414.27|417.45|414.85|417.45|414.85|416.87|414.27|0
1643153190000|2022-01-25 23:26:30|416.87|414.27|417.06|414.46|417.06|414.46|416.48|413.88|0
1643153200000|2022-01-25 23:26:40|416.58|413.98|416.38|413.78|416.58|413.98|416.38|413.78|0
1643153210000|2022-01-25 23:26:50|416.48|413.88|416.29|413.69|416.48|413.88|415.91|413.31|0
1643153220000|2022-01-25 23:27:00|416.1|413.5|416.19|413.59|416.19|413.59|416.1|413.5|0
1643153230000|2022-01-25 23:27:10|416.1|413.5|416.29|413.69|416.29|413.69|415.71|413.11|0
1643153240000|2022-01-25 23:27:20|416.96|414.36|417.25|414.65|417.25|414.65|416.96|414.36|0
1643153250000|2022-01-25 23:27:30|418.03|415.43|418.31|415.71|418.41|415.81|417.93|415.33|0
1643153260000|2022-01-25 23:27:40|417.93|415.33|418.61|416.01|418.61|416.01|417.93|415.33|0
1643153270000|2022-01-25 23:27:50|418.8|416.2|418.99|416.39|419.19|416.59|418.7|416.1|0
1643153280000|2022-01-25 23:28:00|418.51|415.91|418.89|416.29|418.89|416.29|418.51|415.91|0
1643153290000|2022-01-25 23:28:10|419.19|416.59|420.73|418.13|420.73|418.13|419.19|416.59|0
1643153300000|2022-01-25 23:28:20|420.83|418.23|421.21|418.61|421.21|418.61|420.63|418.03|0
1643153310000|2022-01-25 23:28:30|421.99|419.39|421.51|418.91|421.99|419.39|421.31|418.71|0
1643153320000|2022-01-25 23:28:40|421.7|419.1|422.28|419.68|422.28|419.68|421.51|418.91|0
1643153330000|2022-01-25 23:28:50|421.41|418.81|421.51|418.91|421.51|418.91|421.31|418.71|0
1643153340000|2022-01-25 23:29:00|421.7|419.1|422.28|419.68|422.48|419.88|421.7|419.1|0
1643153350000|2022-01-25 23:29:10|422.09|419.49|422.67|420.07|422.86|420.26|422.09|419.49|0
1643153360000|2022-01-25 23:29:20|422.48|419.88|422.76|420.16|422.76|420.16|422.47|419.87|0
1643153370000|2022-01-25 23:29:30|422.86|420.26|423.44|420.84|423.44|420.84|422.86|420.26|0
1643153380000|2022-01-25 23:29:40|423.64|421.04|423.64|421.04|424.03|421.43|423.64|421.04|0
1643153390000|2022-01-25 23:29:50|424.03|421.43|423.64|421.04|424.03|421.43|422.86|420.26|0
1643153400000|2022-01-25 23:30:00|423.44|420.84|423.44|420.84|423.44|420.84|423.25|420.65|0
1643153410000|2022-01-25 23:30:10|423.64|421.04|422.86|420.26|423.64|421.04|422.86|420.26|0
1643153420000|2022-01-25 23:30:20|422.47|419.87|421.99|419.39|422.47|419.87|421.89|419.29|0
1643153430000|2022-01-25 23:30:30|422.67|420.07|422.67|420.07|422.86|420.26|422.47|419.87|0
1643153440000|2022-01-25 23:30:40|423.44|420.84|423.64|421.04|423.64|421.04|423.44|420.84|0
1643153450000|2022-01-25 23:30:50|423.25|420.65|425.97|423.37|425.97|423.37|423.25|420.65|0
1643153460000|2022-01-25 23:31:00|426.36|423.76|427.33|424.73|427.33|424.73|426.36|423.76|0
1643153470000|2022-01-25 23:31:10|428.11|425.51|426.06|423.46|428.11|425.51|425.97|423.37|0
1643153480000|2022-01-25 23:31:20|425.97|423.37|425.77|423.17|425.97|423.37|425.77|423.17|0
1643153490000|2022-01-25 23:31:30|425.58|422.98|425.39|422.79|425.77|423.17|425.39|422.79|0
1643153500000|2022-01-25 23:31:40|425.58|422.98|425.19|422.59|425.58|422.98|425.19|422.59|0
1643153510000|2022-01-25 23:31:50|425|422.4|424.41|421.81|425|422.4|424.41|421.81|0
1643153520000|2022-01-25 23:32:00|424.51|421.91|424.89|422.29|424.89|422.29|424.51|421.91|0
1643153530000|2022-01-25 23:32:10|424.41|421.81|422.86|420.26|424.41|421.81|422.86|420.26|0
1643153540000|2022-01-25 23:32:20|423.53|420.93|424.02|421.42|424.02|421.42|423.53|420.93|0
1643153550000|2022-01-25 23:32:30|423.83|421.23|423.05|420.45|423.83|421.23|423.05|420.45|0
1643153560000|2022-01-25 23:32:40|422.67|420.07|422.37|419.77|422.67|420.07|422.08|419.48|0
1643153570000|2022-01-25 23:32:50|422.47|419.87|422.47|419.87|422.67|420.07|422.47|419.87|0
1643153580000|2022-01-25 23:33:00|422.56|419.96|422.47|419.87|422.67|420.07|422.47|419.87|0
1643153590000|2022-01-25 23:33:10|422.28|419.68|422.28|419.68|422.28|419.68|422.08|419.48|0
1643153600000|2022-01-25 23:33:20|422.66|420.06|422.86|420.26|422.86|420.26|422.66|420.06|0
1643153610000|2022-01-25 23:33:30|422.66|420.06|422.47|419.87|422.66|420.06|422.47|419.87|0
1643153620000|2022-01-25 23:33:40|422.28|419.68|422.66|420.06|422.86|420.26|422.28|419.68|0
1643153630000|2022-01-25 23:33:50|422.47|419.87|421.89|419.29|422.47|419.87|421.89|419.29|0
1643153640000|2022-01-25 23:34:00|422.18|419.58|422.66|420.06|422.66|420.06|422.18|419.58|0
1643153650000|2022-01-25 23:34:10|422.47|419.87|422.66|420.06|422.66|420.06|422.47|419.87|0
1643153660000|2022-01-25 23:34:20|422.86|420.26|423.44|420.84|423.63|421.03|422.86|420.26|0
1643153670000|2022-01-25 23:34:30|423.83|421.23|423.63|421.03|424.02|421.42|423.63|421.03|0
1643153680000|2022-01-25 23:34:40|423.73|421.13|422.86|420.26|423.73|421.13|422.86|420.26|0
1643153690000|2022-01-25 23:34:50|423.05|420.45|422.86|420.26|423.05|420.45|422.86|420.26|0
1643153700000|2022-01-25 23:35:00|423.44|420.84|422.95|420.35|423.44|420.84|422.95|420.35|0
1643153710000|2022-01-25 23:35:10|423.44|420.84|422.95|420.35|423.83|421.23|422.95|420.35|0
1643153720000|2022-01-25 23:35:20|422.86|420.26|422.76|420.16|422.86|420.26|422.76|420.16|0
1643153730000|2022-01-25 23:35:30|423.05|420.45|422.86|420.26|423.24|420.64|422.86|420.26|0
1643153740000|2022-01-25 23:35:40|423.05|420.45|422.66|420.06|423.05|420.45|422.66|420.06|0
1643153750000|2022-01-25 23:35:50|422.27|419.67|422.27|419.67|422.27|419.67|422.08|419.48|0
1643153760000|2022-01-25 23:36:00|422.37|419.77|422.27|419.67|422.47|419.87|422.27|419.67|0
1643153770000|2022-01-25 23:36:10|422.47|419.87|422.37|419.77|422.56|419.96|422.37|419.77|0
1643153780000|2022-01-25 23:36:20|422.47|419.87|422.47|419.87|422.47|419.87|422.08|419.48|0
1643153790000|2022-01-25 23:36:30|422.56|419.96|422.66|420.06|423.14|420.54|422.56|419.96|0
1643153800000|2022-01-25 23:36:40|423.05|420.45|423.24|420.64|423.24|420.64|423.05|420.45|0
1643153810000|2022-01-25 23:36:50|423.34|420.74|423.24|420.64|423.53|420.93|423.24|420.64|0
1643153820000|2022-01-25 23:37:00|423.63|421.03|423.63|421.03|423.63|421.03|423.63|421.03|0
1643153830000|2022-01-25 23:37:10|424.02|421.42|424.41|421.81|424.41|421.81|424.02|421.42|0
1643153840000|2022-01-25 23:37:20|424.21|421.61|424.02|421.42|424.21|421.61|423.82|421.22|0
1643153850000|2022-01-25 23:37:30|424.11|421.51|423.63|421.03|424.11|421.51|423.53|420.93|0
1643153860000|2022-01-25 23:37:40|423.44|420.84|422.85|420.25|423.44|420.84|422.66|420.06|0
1643153870000|2022-01-25 23:37:50|423.05|420.45|422.75|420.15|423.14|420.54|422.75|420.15|0
1643153880000|2022-01-25 23:38:00|422.95|420.35|422.47|419.87|422.95|420.35|422.47|419.87|0
1643153890000|2022-01-25 23:38:10|422.27|419.67|422.47|419.87|422.47|419.87|422.08|419.48|0
1643153900000|2022-01-25 23:38:20|422.66|420.06|423.05|420.45|423.05|420.45|422.66|420.06|0
1643153910000|2022-01-25 23:38:30|422.56|419.96|422.36|419.76|422.56|419.96|422.36|419.76|0
1643153920000|2022-01-25 23:38:40|422.27|419.67|422.47|419.87|422.47|419.87|422.27|419.67|0
1643153930000|2022-01-25 23:38:50|422.27|419.67|422.36|419.76|422.36|419.76|422.27|419.67|0
1643153940000|2022-01-25 23:39:00|422.27|419.67|422.27|419.67|422.36|419.76|422.27|419.67|0
1643153950000|2022-01-25 23:39:10|422.56|419.96|422.46|419.86|422.56|419.96|422.27|419.67|0
1643153960000|2022-01-25 23:39:20|422.66|420.06|422.17|419.57|422.66|420.06|422.17|419.57|0
1643153970000|2022-01-25 23:39:30|422.08|419.48|422.27|419.67|422.27|419.67|421.98|419.38|0
1643153980000|2022-01-25 23:39:40|422.36|419.76|422.85|420.25|422.85|420.25|422.36|419.76|0
1643153990000|2022-01-25 23:39:50|422.66|420.06|423.24|420.64|423.24|420.64|422.66|420.06|0
1643154000000|2022-01-25 23:40:00|423.05|420.45|423.14|420.54|423.14|420.54|422.94|420.34|0
1643154010000|2022-01-25 23:40:10|423.24|420.64|423.14|420.54|423.24|420.64|423.14|420.54|0
1643154020000|2022-01-25 23:40:20|423.43|420.83|423.24|420.64|423.63|421.03|423.24|420.64|0
1643154030000|2022-01-25 23:40:30|423.63|421.03|424.02|421.42|424.02|421.42|423.63|421.03|0
1643154040000|2022-01-25 23:40:40|424.11|421.51|424.02|421.42|424.21|421.61|424.02|421.42|0
1643154050000|2022-01-25 23:40:50|424.4|421.8|424.6|422|424.6|422|424.4|421.8|0
1643154060000|2022-01-25 23:41:00|424.79|422.19|424.5|421.9|425.18|422.58|424.5|421.9|0
1643154070000|2022-01-25 23:41:10|424.4|421.8|424.6|422|424.79|422.19|424.4|421.8|0
1643154080000|2022-01-25 23:41:20|424.5|421.9|424.99|422.39|424.99|422.39|424.4|421.8|0
1643154090000|2022-01-25 23:41:30|424.69|422.09|424.6|422|424.79|422.19|424.6|422|0
1643154100000|2022-01-25 23:41:40|424.79|422.19|424.79|422.19|424.79|422.19|424.79|422.19|0
1643154110000|2022-01-25 23:41:50|424.88|422.28|424.6|422|424.88|422.28|424.6|422|0
1643154120000|2022-01-25 23:42:00|424.79|422.19|424.79|422.19|424.79|422.19|424.69|422.09|0
1643154130000|2022-01-25 23:42:10|424.6|422|424.88|422.28|424.99|422.39|424.6|422|0
1643154140000|2022-01-25 23:42:20|424.99|422.39|425.86|423.26|425.96|423.36|424.79|422.19|0
1643154150000|2022-01-25 23:42:30|426.15|423.55|426.35|423.75|426.35|423.75|425.96|423.36|0
1643154160000|2022-01-25 23:42:40|427.13|424.53|428.88|426.28|428.88|426.28|427.13|424.53|0
1643154170000|2022-01-25 23:42:50|429.27|426.67|428.68|426.08|429.27|426.67|428.49|425.89|0
1643154180000|2022-01-25 23:43:00|429.07|426.47|430.64|428.04|430.64|428.04|429.07|426.47|0
1643154190000|2022-01-25 23:43:10|430.34|427.74|431.03|428.43|431.03|428.43|430.34|427.74|0
1643154200000|2022-01-25 23:43:20|430.83|428.23|431.81|429.21|431.81|429.21|430.83|428.23|0
1643154210000|2022-01-25 23:43:30|432.4|429.8|430.44|427.84|432.4|429.8|430.34|427.74|0
1643154220000|2022-01-25 23:43:40|430.34|427.74|428.97|426.37|430.34|427.74|428.97|426.37|0
1643154230000|2022-01-25 23:43:50|428.68|426.08|429.27|426.67|429.27|426.67|428.68|426.08|0
1643154240000|2022-01-25 23:44:00|429.07|426.47|429.75|427.15|429.75|427.15|429.07|426.47|0
1643154250000|2022-01-25 23:44:10|429.56|426.96|429.66|427.06|429.66|427.06|429.36|426.76|0
1643154260000|2022-01-25 23:44:20|429.46|426.86|429.85|427.25|430.05|427.45|429.46|426.86|0
1643154270000|2022-01-25 23:44:30|429.66|427.06|430.24|427.64|430.24|427.64|429.66|427.06|0
1643154280000|2022-01-25 23:44:40|430.14|427.54|430.83|428.23|430.83|428.23|429.66|427.06|0
1643154290000|2022-01-25 23:44:50|430.63|428.03|430.63|428.03|430.73|428.13|430.63|428.03|0
1643154300000|2022-01-25 23:45:00|430.44|427.84|432.2|429.6|432.2|429.6|430.44|427.84|0
1643154310000|2022-01-25 23:45:10|432.68|430.08|431.61|429.01|432.68|430.08|431.61|429.01|0
1643154320000|2022-01-25 23:45:20|431.71|429.11|432|429.4|432|429.4|431.61|429.01|0
1643154330000|2022-01-25 23:45:30|431.31|428.71|431.51|428.91|431.51|428.91|431.31|428.71|0
1643154340000|2022-01-25 23:45:40|431.42|428.82|431.42|428.82|431.81|429.21|431.42|428.82|0
1643154350000|2022-01-25 23:45:50|432|429.4|432.78|430.18|432.78|430.18|432|429.4|0
1643154360000|2022-01-25 23:46:00|432.39|429.79|431.81|429.21|432.39|429.79|431.81|429.21|0
1643154370000|2022-01-25 23:46:10|431.7|429.1|433.18|430.58|433.18|430.58|431.51|428.91|0
1643154380000|2022-01-25 23:46:20|433.37|430.77|433.27|430.67|433.37|430.77|433.07|430.47|0
1643154390000|2022-01-25 23:46:30|433.37|430.77|433.57|430.97|433.57|430.97|433.37|430.77|0
1643154400000|2022-01-25 23:46:40|433.37|430.77|433.96|431.36|433.96|431.36|433.18|430.58|0
1643154410000|2022-01-25 23:46:50|434.16|431.56|434.45|431.85|434.45|431.85|434.16|431.56|0
1643154420000|2022-01-25 23:47:00|434.35|431.75|434.35|431.75|434.55|431.95|434.15|431.55|0
1643154430000|2022-01-25 23:47:10|434.55|431.95|435.14|432.54|435.14|432.54|434.55|431.95|0
1643154440000|2022-01-25 23:47:20|435.33|432.73|435.14|432.54|435.33|432.73|435.14|432.54|0
1643154450000|2022-01-25 23:47:30|435.33|432.73|435.13|432.53|435.33|432.73|435.13|432.53|0
1643154460000|2022-01-25 23:47:40|435.03|432.43|434.74|432.14|435.03|432.43|434.74|432.14|0
1643154470000|2022-01-25 23:47:50|435.03|432.43|435.13|432.53|435.13|432.53|435.03|432.43|0
1643154500000|2022-01-25 23:48:20|435.33|432.73|435.33|432.73|435.33|432.73|435.33|432.73|0
1643154510000|2022-01-25 23:48:30|435.53|432.93|436.7|434.1|436.7|434.1|435.53|432.93|0
1643154520000|2022-01-25 23:48:40|436.9|434.3|437.88|435.28|437.88|435.28|436.9|434.3|0
1643154530000|2022-01-25 23:48:50|438.08|435.48|438.08|435.48|438.08|435.48|437.88|435.28|0
1643154540000|2022-01-25 23:49:00|438.47|435.87|438.28|435.68|438.47|435.87|438.28|435.68|0
1643154550000|2022-01-25 23:49:10|438.47|435.87|437.88|435.28|438.47|435.87|437.88|435.28|0
1643154560000|2022-01-25 23:49:20|437.69|435.09|436.31|433.71|437.69|435.09|436.31|433.71|0
1643154570000|2022-01-25 23:49:30|436.51|433.91|435.72|433.12|436.51|433.91|435.72|433.12|0
1643154580000|2022-01-25 23:49:40|435.92|433.32|435.92|433.32|435.92|433.32|435.53|432.93|0
1643154590000|2022-01-25 23:49:50|435.53|432.93|435.33|432.73|435.53|432.93|435.13|432.53|0
1643154600000|2022-01-25 23:50:00|435.52|432.92|436.11|433.51|436.11|433.51|435.52|432.92|0
1643154610000|2022-01-25 23:50:10|436.31|433.71|436.11|433.51|436.31|433.71|436.11|433.51|0
1643154620000|2022-01-25 23:50:20|435.72|433.12|435.52|432.92|435.72|433.12|435.52|432.92|0
1643154630000|2022-01-25 23:50:30|434.35|431.75|433.76|431.16|434.35|431.75|433.56|430.96|0
1643154640000|2022-01-25 23:50:40|433.56|430.96|433.66|431.06|433.66|431.06|433.56|430.96|0
1643154650000|2022-01-25 23:50:50|433.85|431.25|434.14|431.54|434.53|431.93|433.85|431.25|0
1643154660000|2022-01-25 23:51:00|434.53|431.93|434.62|432.02|434.62|432.02|434.53|431.93|0
1643154670000|2022-01-25 23:51:10|434.72|432.12|435.7|433.1|435.7|433.1|434.72|432.12|0
1643154680000|2022-01-25 23:51:20|435.9|433.3|436.09|433.49|436.09|433.49|435.9|433.3|0
1643154690000|2022-01-25 23:51:30|435.9|433.3|435.99|433.39|435.99|433.39|435.9|433.3|0
1643154700000|2022-01-25 23:51:40|436.09|433.49|436.29|433.69|436.29|433.69|436.09|433.49|0
1643154710000|2022-01-25 23:51:50|436.48|433.88|436.88|434.28|436.88|434.28|436.48|433.88|0
1643154720000|2022-01-25 23:52:00|437.07|434.47|437.86|435.26|437.86|435.26|437.07|434.47|0
1643154730000|2022-01-25 23:52:10|437.95|435.35|437.95|435.35|437.95|435.35|437.95|435.35|0
1643154740000|2022-01-25 23:52:20|437.66|435.06|434.33|431.73|437.66|435.06|434.33|431.73|0
1643154750000|2022-01-25 23:52:30|434.53|431.93|434.72|432.12|434.92|432.32|434.53|431.93|0
1643154760000|2022-01-25 23:52:40|435.11|432.51|435.79|433.19|435.79|433.19|435.11|432.51|0
1643154770000|2022-01-25 23:52:50|436.09|433.49|435.31|432.71|436.09|433.49|435.31|432.71|0
1643154780000|2022-01-25 23:53:00|435.11|432.51|434.33|431.73|435.11|432.51|434.33|431.73|0
1643154790000|2022-01-25 23:53:10|434.72|432.12|434.13|431.53|434.72|432.12|434.13|431.53|0
1643154800000|2022-01-25 23:53:20|433.84|431.24|434.92|432.32|434.92|432.32|433.74|431.14|0
1643154810000|2022-01-25 23:53:30|434.52|431.92|434.52|431.92|434.52|431.92|434.13|431.53|0
1643154820000|2022-01-25 23:53:40|434.33|431.73|434.52|431.92|434.52|431.92|433.94|431.34|0
1643154830000|2022-01-25 23:53:50|434.33|431.73|433.74|431.14|434.33|431.73|433.74|431.14|0
1643154840000|2022-01-25 23:54:00|433.55|430.95|434.42|431.82|434.42|431.82|433.55|430.95|0
1643154850000|2022-01-25 23:54:10|434.33|431.73|433.94|431.34|434.33|431.73|433.94|431.34|0
1643154860000|2022-01-25 23:54:20|434.33|431.73|434.13|431.53|434.33|431.73|434.13|431.53|0
1643154870000|2022-01-25 23:54:30|434.33|431.73|434.52|431.92|434.52|431.92|434.13|431.53|0
1643154880000|2022-01-25 23:54:40|434.13|431.53|434.13|431.53|434.13|431.53|434.13|431.53|0
1643154890000|2022-01-25 23:54:50|433.94|431.34|433.74|431.14|433.94|431.34|433.64|431.04|0
1643154900000|2022-01-25 23:55:00|433.94|431.34|434.23|431.63|434.23|431.63|433.44|430.84|0
1643154910000|2022-01-25 23:55:10|434.13|431.53|433.94|431.34|434.22|431.62|433.94|431.34|0
1643154920000|2022-01-25 23:55:20|433.64|431.04|433.54|430.94|433.64|431.04|433.54|430.94|0
1643154930000|2022-01-25 23:55:30|433.15|430.55|432.96|430.36|433.44|430.84|432.96|430.36|0
1643154940000|2022-01-25 23:55:40|433.05|430.45|431.4|428.8|433.05|430.45|431.4|428.8|0
1643154950000|2022-01-25 23:55:50|431.01|428.41|431.01|428.41|431.01|428.41|431.01|428.41|0
1643154960000|2022-01-25 23:56:00|431.2|428.6|430.9|428.3|431.2|428.6|430.81|428.21|0
1643154970000|2022-01-25 23:56:10|431.01|428.41|431.2|428.6|431.49|428.89|431.01|428.41|0
1643154980000|2022-01-25 23:56:20|431.4|428.8|431.1|428.5|431.4|428.8|431.1|428.5|0
1643154990000|2022-01-25 23:56:30|431.2|428.6|431.1|428.5|431.4|428.8|431.1|428.5|0
1643155000000|2022-01-25 23:56:40|430.9|428.3|430.03|427.43|430.9|428.3|430.03|427.43|0
1643155010000|2022-01-25 23:56:50|430.23|427.63|430.23|427.63|430.23|427.63|429.45|426.85|0
1643155020000|2022-01-25 23:57:00|430.61|428.01|430.81|428.21|431|428.4|430.61|428.01|0
1643155030000|2022-01-25 23:57:10|429.84|427.24|429.84|427.24|429.84|427.24|429.45|426.85|0
1643155040000|2022-01-25 23:57:20|429.54|426.94|429.64|427.04|429.64|427.04|429.54|426.94|0
1643155050000|2022-01-25 23:57:30|429.54|426.94|429.73|427.13|429.83|427.23|429.54|426.94|0
1643155060000|2022-01-25 23:57:40|429.64|427.04|429.83|427.23|429.83|427.23|429.64|427.04|0
1643155070000|2022-01-25 23:57:50|430.22|427.62|430.22|427.62|430.22|427.62|430.03|427.43|0
1643155080000|2022-01-25 23:58:00|430.12|427.52|430.61|428.01|430.61|428.01|430.12|427.52|0
1643155090000|2022-01-25 23:58:10|430.71|428.11|430.51|427.91|430.71|428.11|430.51|427.91|0
1643155100000|2022-01-25 23:58:20|430.42|427.82|430.71|428.11|430.9|428.3|430.42|427.82|0
1643155110000|2022-01-25 23:58:30|430.61|428.01|429.83|427.23|430.61|428.01|429.83|427.23|0
1643155120000|2022-01-25 23:58:40|430.03|427.43|428.67|426.07|430.03|427.43|428.67|426.07|0
1643155130000|2022-01-25 23:58:50|428.86|426.26|428.95|426.35|428.95|426.35|428.86|426.26|0
1643155140000|2022-01-25 23:59:00|428.47|425.87|428.95|426.35|429.25|426.65|428.47|425.87|0
1643155150000|2022-01-25 23:59:10|428.17|425.57|429.05|426.45|429.05|426.45|428.17|425.57|0
1643155160000|2022-01-25 23:59:20|429.34|426.74|429.25|426.65|429.54|426.94|429.25|426.65|0
1643155170000|2022-01-25 23:59:30|429.34|426.74|429.54|426.94|429.64|427.04|429.25|426.65|0
1643155180000|2022-01-25 23:59:40|429.64|427.04|429.64|427.04|429.64|427.04|429.54|426.94|0
1643155190000|2022-01-25 23:59:50|429.05|426.45|429.64|427.04|429.64|427.04|429.05|426.45|0
1643155200000|2022-01-26 00:00:00|429.83|427.23|430.03|427.43|430.22|427.62|429.73|427.13|0
1643155210000|2022-01-26 00:00:10|430.61|428.01|430.42|427.82|430.61|428.01|430.42|427.82|0
1643155220000|2022-01-26 00:00:20|429.93|427.33|429.44|426.84|429.93|427.33|429.44|426.84|0
1643155230000|2022-01-26 00:00:30|429.83|427.23|429.83|427.23|430.12|427.52|429.83|427.23|0
1643155240000|2022-01-26 00:00:40|429.54|426.94|429.05|426.45|429.64|427.04|429.05|426.45|0
1643155250000|2022-01-26 00:00:50|429.15|426.55|429.05|426.45|429.15|426.55|429.05|426.45|0
1643155260000|2022-01-26 00:01:00|428.95|426.35|428.27|425.67|429.25|426.65|428.27|425.67|0
1643155270000|2022-01-26 00:01:10|427.88|425.28|427.98|425.38|428.08|425.48|427.88|425.28|0
1643155280000|2022-01-26 00:01:20|428.17|425.57|428.27|425.67|428.56|425.96|428.17|425.57|0
1643155290000|2022-01-26 00:01:30|428.17|425.57|427.5|424.9|428.17|425.57|427.5|424.9|0
1643155300000|2022-01-26 00:01:40|427.88|425.28|427.3|424.7|427.88|425.28|427.3|424.7|0
1643155310000|2022-01-26 00:01:50|427.2|424.6|426.91|424.31|427.2|424.6|426.91|424.31|0
1643155320000|2022-01-26 00:02:00|427.11|424.51|427.3|424.7|427.5|424.9|427.11|424.51|0
1643155330000|2022-01-26 00:02:10|427.5|424.9|427.69|425.09|427.69|425.09|427.5|424.9|0
1643155340000|2022-01-26 00:02:20|427.49|424.89|427.59|424.99|427.59|424.99|427.49|424.89|0
1643155350000|2022-01-26 00:02:30|427.49|424.89|427.69|425.09|427.69|425.09|427.49|424.89|0
1643155360000|2022-01-26 00:02:40|427.88|425.28|428.08|425.48|428.08|425.48|427.88|425.28|0
1643155370000|2022-01-26 00:02:50|428.27|425.67|428.47|425.87|428.47|425.87|428.27|425.67|0
1643155380000|2022-01-26 00:03:00|428.08|425.48|428.27|425.67|428.27|425.67|427.88|425.28|0
1643155390000|2022-01-26 00:03:10|427.88|425.28|427.3|424.7|427.88|425.28|427.3|424.7|0
1643155400000|2022-01-26 00:03:20|426.91|424.31|426.42|423.82|426.91|424.31|426.42|423.82|0
1643155410000|2022-01-26 00:03:30|426.33|423.73|426.72|424.12|426.72|424.12|426.33|423.73|0
1643155420000|2022-01-26 00:03:40|427.1|424.5|426.33|423.73|427.1|424.5|426.33|423.73|0
1643155430000|2022-01-26 00:03:50|426.13|423.53|425.94|423.34|426.13|423.53|425.94|423.34|0
1643155440000|2022-01-26 00:04:00|425.16|422.56|425.45|422.85|425.55|422.95|424.87|422.27|0
1643155450000|2022-01-26 00:04:10|424.78|422.18|424.39|421.79|424.78|422.18|424.39|421.79|0
1643155460000|2022-01-26 00:04:20|423.81|421.21|423.42|420.82|423.81|421.21|423.03|420.43|0
1643155470000|2022-01-26 00:04:30|423.71|421.11|423.61|421.01|423.71|421.11|422.64|420.04|0
1643155480000|2022-01-26 00:04:40|423.42|420.82|422.84|420.24|423.61|421.01|422.84|420.24|0
1643155490000|2022-01-26 00:04:50|423.42|420.82|423.42|420.82|424|421.4|423.22|420.62|0
1643155500000|2022-01-26 00:05:00|423.32|420.72|423.42|420.82|423.51|420.91|423.22|420.62|0
1643155510000|2022-01-26 00:05:10|424.48|421.88|424.39|421.79|424.77|422.17|424.39|421.79|0
1643155520000|2022-01-26 00:05:20|424|421.4|423.61|421.01|424.19|421.59|423.61|421.01|0
1643155530000|2022-01-26 00:05:30|424|421.4|423.8|421.2|424|421.4|423.42|420.82|0
1643155540000|2022-01-26 00:05:40|423.61|421.01|422.84|420.24|423.61|421.01|422.84|420.24|0
1643155550000|2022-01-26 00:05:50|422.64|420.04|422.84|420.24|423.03|420.43|422.64|420.04|0
1643155560000|2022-01-26 00:06:00|423.03|420.43|422.35|419.75|423.03|420.43|422.35|419.75|0
1643155570000|2022-01-26 00:06:10|422.84|420.24|423.32|420.72|423.32|420.72|422.84|420.24|0
1643155580000|2022-01-26 00:06:20|424.09|421.49|424.28|421.68|424.39|421.79|424.09|421.49|0
1643155590000|2022-01-26 00:06:30|425.06|422.46|424.58|421.98|425.06|422.46|424.48|421.88|0
1643155600000|2022-01-26 00:06:40|424.48|421.88|424.58|421.98|424.87|422.27|424.48|421.88|0
1643155610000|2022-01-26 00:06:50|424.19|421.59|423.22|420.62|424.19|421.59|423.22|420.62|0
1643155620000|2022-01-26 00:07:00|423.61|421.01|423.42|420.82|423.61|421.01|423.22|420.62|0
1643155630000|2022-01-26 00:07:10|423.8|421.2|423.8|421.2|423.8|421.2|423.8|421.2|0
1643155640000|2022-01-26 00:07:20|423.7|421.1|424.38|421.78|424.58|421.98|423.7|421.1|0
1643155650000|2022-01-26 00:07:30|424.19|421.59|424.28|421.68|424.28|421.68|424.19|421.59|0
1643155660000|2022-01-26 00:07:40|423.61|421.01|424.38|421.78|424.38|421.78|423.61|421.01|0
1643155670000|2022-01-26 00:07:50|424.19|421.59|423.61|421.01|424.19|421.59|423.61|421.01|0
1643155680000|2022-01-26 00:08:00|423.9|421.3|423.61|421.01|423.9|421.3|423.61|421.01|0
1643155690000|2022-01-26 00:08:10|424.19|421.59|424.58|421.98|424.58|421.98|424.19|421.59|0
1643155700000|2022-01-26 00:08:20|424.77|422.17|425.25|422.65|425.25|422.65|424.77|422.17|0
1643155710000|2022-01-26 00:08:30|425.35|422.75|424.96|422.36|425.35|422.75|424.96|422.36|0
1643155720000|2022-01-26 00:08:40|425.06|422.46|425.55|422.95|425.64|423.04|425.06|422.46|0
1643155730000|2022-01-26 00:08:50|425.35|422.75|425.55|422.95|425.55|422.95|425.35|422.75|0
1643155740000|2022-01-26 00:09:00|425.45|422.85|424.96|422.36|425.45|422.85|424.96|422.36|0
1643155750000|2022-01-26 00:09:10|424.86|422.26|424.96|422.36|424.96|422.36|424.86|422.26|0
1643155760000|2022-01-26 00:09:20|425.06|422.46|425.74|423.14|425.93|423.33|425.06|422.46|0
1643155770000|2022-01-26 00:09:30|425.55|422.95|425.25|422.65|425.55|422.95|425.25|422.65|0
1643155780000|2022-01-26 00:09:40|425.16|422.56|425.25|422.65|425.44|422.84|425.16|422.56|0
1643155790000|2022-01-26 00:09:50|425.35|422.75|424.86|422.26|425.35|422.75|424.86|422.26|0
1643155800000|2022-01-26 00:10:00|424.77|422.17|424.19|421.59|424.77|422.17|424.19|421.59|0
1643155810000|2022-01-26 00:10:10|424.38|421.78|426.13|423.53|426.13|423.53|423.99|421.39|0
1643155820000|2022-01-26 00:10:20|426.9|424.3|427.49|424.89|427.58|424.98|426.9|424.3|0
1643155830000|2022-01-26 00:10:30|428.16|425.56|430.02|427.42|430.02|427.42|428.16|425.56|0
1643155840000|2022-01-26 00:10:40|429.63|427.03|429.82|427.22|429.82|427.22|429.63|427.03|0
1643155850000|2022-01-26 00:10:50|429.63|427.03|429.82|427.22|429.82|427.22|429.43|426.83|0
1643155860000|2022-01-26 00:11:00|430.11|427.51|429.63|427.03|430.11|427.51|429.63|427.03|0
1643155870000|2022-01-26 00:11:10|429.24|426.64|428.75|426.15|429.33|426.73|428.75|426.15|0
1643155880000|2022-01-26 00:11:20|428.55|425.95|428.65|426.05|428.65|426.05|428.36|425.76|0
1643155890000|2022-01-26 00:11:30|428.85|426.25|429.24|426.64|429.24|426.64|428.85|426.25|0
1643155900000|2022-01-26 00:11:40|429.43|426.83|429.63|427.03|429.63|427.03|429.24|426.64|0
1643155910000|2022-01-26 00:11:50|429.13|426.53|429.04|426.44|429.13|426.53|428.85|426.25|0
1643155920000|2022-01-26 00:12:00|429.24|426.64|430.5|427.9|430.5|427.9|429.24|426.64|0
1643155930000|2022-01-26 00:12:10|430.4|427.8|429.62|427.02|430.4|427.8|429.62|427.02|0
1643155940000|2022-01-26 00:12:20|429.43|426.83|428.85|426.25|429.43|426.83|428.85|426.25|0
1643155950000|2022-01-26 00:12:30|428.46|425.86|428.26|425.66|428.46|425.86|428.26|425.66|0
1643155960000|2022-01-26 00:12:40|427.87|425.27|428.26|425.66|428.26|425.66|427.87|425.27|0
1643155970000|2022-01-26 00:12:50|428.07|425.47|428.46|425.86|428.46|425.86|427.87|425.27|0
1643155980000|2022-01-26 00:13:00|428.35|425.75|428.35|425.75|428.35|425.75|428.26|425.66|0
1643155990000|2022-01-26 00:13:10|428.46|425.86|428.46|425.86|428.46|425.86|428.46|425.86|0
1643156000000|2022-01-26 00:13:20|428.65|426.05|428.65|426.05|428.84|426.24|428.65|426.05|0
1643156010000|2022-01-26 00:13:30|428.74|426.14|428.07|425.47|428.74|426.14|428.07|425.47|0
1643156020000|2022-01-26 00:13:40|427.97|425.37|428.07|425.47|428.07|425.47|427.87|425.27|0
1643156030000|2022-01-26 00:13:50|428.26|425.66|429.04|426.44|429.04|426.44|428.26|425.66|0
1643156040000|2022-01-26 00:14:00|428.84|426.24|428.55|425.95|428.84|426.24|428.55|425.95|0
1643156050000|2022-01-26 00:14:10|428.65|426.05|428.84|426.24|428.84|426.24|428.65|426.05|0
1643156060000|2022-01-26 00:14:20|428.74|426.14|428.26|425.66|428.84|426.24|428.26|425.66|0
1643156070000|2022-01-26 00:14:30|428.35|425.75|428.35|425.75|428.45|425.85|428.35|425.75|0
1643156080000|2022-01-26 00:14:40|428.45|425.85|428.16|425.56|428.74|426.14|428.16|425.56|0
1643156090000|2022-01-26 00:14:50|428.26|425.66|428.06|425.46|428.26|425.66|427.77|425.17|0
1643156100000|2022-01-26 00:15:00|428.26|425.66|428.06|425.46|428.26|425.66|428.06|425.46|0
1643156110000|2022-01-26 00:15:10|428.45|425.85|428.35|425.75|428.45|425.85|428.26|425.66|0
1643156120000|2022-01-26 00:15:20|428.26|425.66|428.84|426.24|429.04|426.44|428.26|425.66|0
1643156130000|2022-01-26 00:15:30|429.04|426.44|429.23|426.63|429.23|426.63|429.04|426.44|0
1643156140000|2022-01-26 00:15:40|429.43|426.83|429.04|426.44|429.62|427.02|429.04|426.44|0
1643156150000|2022-01-26 00:15:50|429.23|426.63|428.94|426.34|429.23|426.63|428.84|426.24|0
1643156160000|2022-01-26 00:16:00|428.26|425.66|428.35|425.75|428.84|426.24|428.26|425.66|0
1643156170000|2022-01-26 00:16:10|428.06|425.46|426.31|423.71|428.06|425.46|426.31|423.71|0
1643156180000|2022-01-26 00:16:20|426.51|423.91|427.57|424.97|427.57|424.97|426.51|423.91|0
1643156190000|2022-01-26 00:16:30|427.48|424.88|426.9|424.3|427.48|424.88|426.9|424.3|0
1643156200000|2022-01-26 00:16:40|427.09|424.49|426.6|424|427.09|424.49|426.6|424|0
1643156210000|2022-01-26 00:16:50|426.31|423.71|427.09|424.49|427.09|424.49|426.31|423.71|0
1643156220000|2022-01-26 00:17:00|426.7|424.1|426.21|423.61|427.09|424.49|426.21|423.61|0
1643156230000|2022-01-26 00:17:10|425.15|422.55|423.89|421.29|425.15|422.55|423.89|421.29|0
1643156240000|2022-01-26 00:17:20|424.96|422.36|425.05|422.45|425.05|422.45|424.47|421.87|0
1643156250000|2022-01-26 00:17:30|424.76|422.16|425.05|422.45|425.05|422.45|424.57|421.97|0
1643156260000|2022-01-26 00:17:40|424.95|422.35|424.47|421.87|424.95|422.35|424.47|421.87|0
1643156270000|2022-01-26 00:17:50|424.57|421.97|423.69|421.09|424.57|421.97|423.69|421.09|0
1643156280000|2022-01-26 00:18:00|423.79|421.19|424.47|421.87|424.47|421.87|423.79|421.19|0
1643156290000|2022-01-26 00:18:10|423.21|420.61|422.82|420.22|423.21|420.61|422.44|419.84|0
1643156300000|2022-01-26 00:18:20|423.5|420.9|422.05|419.45|423.69|421.09|422.05|419.45|0
1643156310000|2022-01-26 00:18:30|421.28|418.68|421.76|419.16|422.34|419.74|421.28|418.68|0
1643156320000|2022-01-26 00:18:40|421.95|419.35|421.95|419.35|421.95|419.35|421.86|419.26|0
1643156330000|2022-01-26 00:18:50|421.86|419.26|421.86|419.26|421.86|419.26|421.76|419.16|0
1643156340000|2022-01-26 00:19:00|421.66|419.06|421.47|418.87|421.66|419.06|421.28|418.68|0
1643156350000|2022-01-26 00:19:10|421.95|419.35|421.95|419.35|422.53|419.93|421.95|419.35|0
1643156360000|2022-01-26 00:19:20|422.24|419.64|421.86|419.26|422.24|419.64|421.66|419.06|0
1643156370000|2022-01-26 00:19:30|421.66|419.06|421.28|418.68|421.66|419.06|421.28|418.68|0
1643156380000|2022-01-26 00:19:40|421.08|418.48|420.7|418.1|421.08|418.48|420.7|418.1|0
1643156390000|2022-01-26 00:19:50|420.5|417.9|418.38|415.78|420.5|417.9|418.38|415.78|0
1643156400000|2022-01-26 00:20:00|418.96|416.36|418.47|415.87|418.96|416.36|418.47|415.87|0
1643156410000|2022-01-26 00:20:10|418.77|416.17|419.73|417.13|420.02|417.42|418.77|416.17|0
1643156420000|2022-01-26 00:20:20|419.15|416.55|419.63|417.03|419.63|417.03|419.15|416.55|0
1643156430000|2022-01-26 00:20:30|419.34|416.74|419.24|416.64|419.54|416.94|419.24|416.64|0
1643156440000|2022-01-26 00:20:40|419.15|416.55|419.15|416.55|419.24|416.64|418.86|416.26|0
1643156450000|2022-01-26 00:20:50|419.34|416.74|419.44|416.84|419.54|416.94|419.34|416.74|0
1643156460000|2022-01-26 00:21:00|419.54|416.94|419.54|416.94|419.73|417.13|419.54|416.94|0
1643156470000|2022-01-26 00:21:10|419.34|416.74|418.57|415.97|419.34|416.74|418.57|415.97|0
1643156480000|2022-01-26 00:21:20|419.05|416.45|418.57|415.97|419.05|416.45|418.57|415.97|0
1643156490000|2022-01-26 00:21:30|418.47|415.87|417.8|415.2|418.47|415.87|417.8|415.2|0
1643156500000|2022-01-26 00:21:40|417.42|414.82|417.22|414.62|417.61|415.01|417.22|414.62|0
1643156510000|2022-01-26 00:21:50|417.03|414.43|417.22|414.62|417.22|414.62|417.03|414.43|0
1643156520000|2022-01-26 00:22:00|417.03|414.43|416.84|414.24|417.03|414.43|416.84|414.24|0
1643156530000|2022-01-26 00:22:10|416.74|414.14|416.65|414.05|416.74|414.14|416.65|414.05|0
1643156540000|2022-01-26 00:22:20|417.22|414.62|417.41|414.81|417.41|414.81|417.22|414.62|0
1643156550000|2022-01-26 00:22:30|417.22|414.62|417.31|414.71|417.31|414.71|417.12|414.52|0
1643156560000|2022-01-26 00:22:40|417.22|414.62|417.41|414.81|417.41|414.81|417.12|414.52|0
1643156570000|2022-01-26 00:22:50|417.61|415.01|418.38|415.78|418.38|415.78|417.61|415.01|0
1643156580000|2022-01-26 00:23:00|418.18|415.58|418.38|415.78|418.38|415.78|417.99|415.39|0
1643156590000|2022-01-26 00:23:10|418.28|415.68|417.99|415.39|418.28|415.68|417.8|415.2|0
1643156600000|2022-01-26 00:23:20|418.18|415.58|418.18|415.58|418.18|415.58|417.89|415.29|0
1643156610000|2022-01-26 00:23:30|418.57|415.97|419.15|416.55|419.82|417.22|418.57|415.97|0
1643156620000|2022-01-26 00:23:40|418.76|416.16|419.05|416.45|419.24|416.64|418.76|416.16|0
1643156630000|2022-01-26 00:23:50|418.95|416.35|418.95|416.35|418.95|416.35|418.85|416.25|0
1643156640000|2022-01-26 00:24:00|418.76|416.16|419.05|416.45|419.15|416.55|418.76|416.16|0
1643156650000|2022-01-26 00:24:10|419.15|416.55|418.76|416.16|419.15|416.55|418.76|416.16|0
1643156660000|2022-01-26 00:24:20|417.8|415.2|417.31|414.71|417.8|415.2|417.31|414.71|0
1643156670000|2022-01-26 00:24:30|417.99|415.39|417.41|414.81|417.99|415.39|417.41|414.81|0
1643156680000|2022-01-26 00:24:40|417.6|415|417.8|415.2|417.8|415.2|417.5|414.9|0
1643156690000|2022-01-26 00:24:50|418.76|416.16|419.15|416.55|419.15|416.55|418.76|416.16|0
1643156700000|2022-01-26 00:25:00|419.72|417.12|420.3|417.7|420.3|417.7|419.72|417.12|0
1643156710000|2022-01-26 00:25:10|421.56|418.96|423.01|420.41|423.01|420.41|421.56|418.96|0
1643156720000|2022-01-26 00:25:20|423.2|420.6|423.59|420.99|423.59|420.99|423.2|420.6|0
1643156730000|2022-01-26 00:25:30|423.49|420.89|423.1|420.5|423.49|420.89|423.1|420.5|0
1643156740000|2022-01-26 00:25:40|422.52|419.92|422.24|419.64|422.52|419.92|422.24|419.64|0
1643156750000|2022-01-26 00:25:50|422.43|419.83|421.85|419.25|422.43|419.83|421.85|419.25|0
1643156760000|2022-01-26 00:26:00|422.04|419.44|422.13|419.53|422.23|419.63|421.75|419.15|0
1643156770000|2022-01-26 00:26:10|422.04|419.44|421.75|419.15|422.04|419.44|421.75|419.15|0
1643156780000|2022-01-26 00:26:20|421.65|419.05|420.69|418.09|421.65|419.05|420.69|418.09|0
1643156790000|2022-01-26 00:26:30|421.27|418.67|420.59|417.99|421.27|418.67|420.59|417.99|0
1643156800000|2022-01-26 00:26:40|420.78|418.18|420.49|417.89|420.78|418.18|420.49|417.89|0
1643156810000|2022-01-26 00:26:50|420.59|417.99|420.2|417.6|420.59|417.99|420.2|417.6|0
1643156820000|2022-01-26 00:27:00|420.11|417.51|420.69|418.09|420.69|418.09|420.11|417.51|0
1643156830000|2022-01-26 00:27:10|421.17|418.57|421.27|418.67|421.55|418.95|420.88|418.28|0
1643156840000|2022-01-26 00:27:20|420.97|418.37|421.36|418.76|421.85|419.25|420.97|418.37|0
1643156850000|2022-01-26 00:27:30|421.46|418.86|421.65|419.05|421.65|419.05|421.46|418.86|0
1643156860000|2022-01-26 00:27:40|421.85|419.25|421.85|419.25|421.85|419.25|421.65|419.05|0
1643156870000|2022-01-26 00:27:50|421.75|419.15|421.07|418.47|421.75|419.15|421.07|418.47|0
1643156880000|2022-01-26 00:28:00|421.17|418.57|420.11|417.51|421.17|418.57|420.11|417.51|0
1643156890000|2022-01-26 00:28:10|420.69|418.09|420.11|417.51|420.69|418.09|419.72|417.12|0
1643156900000|2022-01-26 00:28:20|419.91|417.31|420.3|417.7|420.3|417.7|419.91|417.31|0
1643156910000|2022-01-26 00:28:30|420.11|417.51|420.11|417.51|420.11|417.51|420.11|417.51|0
1643156920000|2022-01-26 00:28:40|420.49|417.89|421.46|418.86|421.55|418.95|420.49|417.89|0
1643156930000|2022-01-26 00:28:50|420.39|417.79|420.01|417.41|420.39|417.79|420.01|417.41|0
1643156940000|2022-01-26 00:29:00|419.81|417.21|419.81|417.21|420.2|417.6|419.72|417.12|0
1643156950000|2022-01-26 00:29:10|420.2|417.6|420.11|417.51|420.2|417.6|420.11|417.51|0
1643156960000|2022-01-26 00:29:20|420.3|417.7|419.72|417.12|420.3|417.7|419.62|417.02|0
1643156970000|2022-01-26 00:29:30|419.62|417.02|418.56|415.96|419.62|417.02|418.37|415.77|0
1643156980000|2022-01-26 00:29:40|417.98|415.38|417.6|415|418.08|415.48|417.6|415|0
1643156990000|2022-01-26 00:29:50|417.41|414.81|416.83|414.23|417.41|414.81|416.83|414.23|0
1643157000000|2022-01-26 00:30:00|417.11|414.51|413.46|410.86|417.11|414.51|413.46|410.86|0
1643157010000|2022-01-26 00:30:10|413.95|411.35|414.71|412.11|415.1|412.5|413.95|411.35|0
1643157020000|2022-01-26 00:30:20|415|412.4|416.06|413.46|416.06|413.46|415|412.4|0
1643157030000|2022-01-26 00:30:30|415.87|413.27|416.06|413.46|416.06|413.46|415.87|413.27|0
1643157040000|2022-01-26 00:30:40|416.25|413.65|418.56|415.96|418.56|415.96|416.25|413.65|0
1643157050000|2022-01-26 00:30:50|418.85|416.25|418.75|416.15|418.95|416.35|418.75|416.15|0
1643157060000|2022-01-26 00:31:00|418.56|415.96|418.65|416.05|418.65|416.05|418.18|415.58|0
1643157070000|2022-01-26 00:31:10|418.56|415.96|418.75|416.15|418.75|416.15|418.56|415.96|0
1643157080000|2022-01-26 00:31:20|419.42|416.82|418.37|415.77|419.42|416.82|418.37|415.77|0
1643157090000|2022-01-26 00:31:30|418.56|415.96|418.56|415.96|418.56|415.96|418.27|415.67|0
1643157100000|2022-01-26 00:31:40|418.75|416.15|418.85|416.25|418.85|416.25|418.46|415.86|0
1643157110000|2022-01-26 00:31:50|419.04|416.44|419.23|416.63|419.52|416.92|419.04|416.44|0
1643157120000|2022-01-26 00:32:00|419.33|416.73|419.72|417.12|419.72|417.12|419.33|416.73|0
1643157130000|2022-01-26 00:32:10|420.1|417.5|420.2|417.6|420.3|417.7|420.1|417.5|0
1643157140000|2022-01-26 00:32:20|420.3|417.7|420.3|417.7|420.3|417.7|420.2|417.6|0
1643157150000|2022-01-26 00:32:30|420.49|417.89|420.39|417.79|420.49|417.89|420.39|417.79|0
1643157160000|2022-01-26 00:32:40|420.49|417.89|420.77|418.17|420.77|418.17|420.49|417.89|0
1643157170000|2022-01-26 00:32:50|421.45|418.85|422.61|420.01|422.61|420.01|421.45|418.85|0
1643157180000|2022-01-26 00:33:00|422.42|419.82|423.39|420.79|423.39|420.79|421.74|419.14|0
1643157190000|2022-01-26 00:33:10|423.19|420.59|422.71|420.11|423.29|420.69|422.71|420.11|0
1643157200000|2022-01-26 00:33:20|423|420.4|422.71|420.11|423|420.4|422.71|420.11|0
1643157210000|2022-01-26 00:33:30|422.61|420.01|422.51|419.91|422.61|420.01|422.03|419.43|0
1643157220000|2022-01-26 00:33:40|422.81|420.21|423|420.4|423|420.4|422.61|420.01|0
1643157230000|2022-01-26 00:33:50|423.09|420.49|423|420.4|423.39|420.79|423|420.4|0
1643157240000|2022-01-26 00:34:00|422.81|420.21|423.19|420.59|423.29|420.69|422.81|420.21|0
1643157250000|2022-01-26 00:34:10|423.29|420.69|423|420.4|423.29|420.69|423|420.4|0
1643157260000|2022-01-26 00:34:20|422.71|420.11|422.42|419.82|422.71|420.11|422.42|419.82|0
1643157270000|2022-01-26 00:34:30|422.61|420.01|423.19|420.59|423.19|420.59|422.61|420.01|0
1643157280000|2022-01-26 00:34:40|423.29|420.69|423.58|420.98|423.58|420.98|423.29|420.69|0
1643157290000|2022-01-26 00:34:50|423.87|421.27|423.77|421.17|423.97|421.37|423.77|421.17|0
1643157300000|2022-01-26 00:35:00|423.48|420.88|423.58|420.98|423.77|421.17|423.48|420.88|0
1643157310000|2022-01-26 00:35:10|423.77|421.17|424.25|421.65|424.25|421.65|423.58|420.98|0
1643157320000|2022-01-26 00:35:20|424.35|421.75|423.97|421.37|424.55|421.95|423.97|421.37|0
1643157330000|2022-01-26 00:35:30|424.16|421.56|425.03|422.43|425.03|422.43|424.16|421.56|0
1643157340000|2022-01-26 00:35:40|425.13|422.53|425.22|422.62|425.22|422.62|425.13|422.53|0
1643157350000|2022-01-26 00:35:50|425.13|422.53|425.22|422.62|425.22|422.62|424.94|422.34|0
1643157360000|2022-01-26 00:36:00|425.52|422.92|426.29|423.69|426.29|423.69|425.52|422.92|0
1643157370000|2022-01-26 00:36:10|426.49|423.89|426.1|423.5|426.49|423.89|426|423.4|0
1643157380000|2022-01-26 00:36:20|426.19|423.59|425.22|422.62|426.19|423.59|425.22|422.62|0
1643157390000|2022-01-26 00:36:30|425.32|422.72|425.8|423.2|425.8|423.2|425.13|422.53|0
1643157400000|2022-01-26 00:36:40|425.61|423.01|425.61|423.01|425.61|423.01|425.52|422.92|0
1643157410000|2022-01-26 00:36:50|425.13|422.53|425.13|422.53|425.22|422.62|425.13|422.53|0
1643157420000|2022-01-26 00:37:00|425.22|422.62|425.03|422.43|425.22|422.62|424.93|422.33|0
1643157430000|2022-01-26 00:37:10|424.93|422.33|425.13|422.53|425.13|422.53|424.93|422.33|0
1643157440000|2022-01-26 00:37:20|425.03|422.43|425.03|422.43|425.13|422.53|425.03|422.43|0
1643157450000|2022-01-26 00:37:30|424.74|422.14|424.74|422.14|424.93|422.33|424.74|422.14|0
1643157460000|2022-01-26 00:37:40|424.93|422.33|424.93|422.33|425.32|422.72|424.93|422.33|0
1643157470000|2022-01-26 00:37:50|424.74|422.14|424.35|421.75|424.74|422.14|424.35|421.75|0
1643157480000|2022-01-26 00:38:00|424.16|421.56|423.96|421.36|424.25|421.65|423.96|421.36|0
1643157490000|2022-01-26 00:38:10|423.38|420.78|422.7|420.1|423.38|420.78|422.7|420.1|0
1643157500000|2022-01-26 00:38:20|422.22|419.62|422.42|419.82|422.7|420.1|422.22|419.62|0
1643157510000|2022-01-26 00:38:30|422.12|419.52|421.54|418.94|422.31|419.71|421.45|418.85|0
1643157520000|2022-01-26 00:38:40|421.25|418.65|421.45|418.85|421.45|418.85|421.25|418.65|0
1643157530000|2022-01-26 00:38:50|420.87|418.27|421.73|419.13|421.73|419.13|420.87|418.27|0
1643157540000|2022-01-26 00:39:00|421.45|418.85|421.54|418.94|421.54|418.94|421.45|418.85|0
1643157550000|2022-01-26 00:39:10|421.93|419.33|422.8|420.2|422.99|420.39|421.93|419.33|0
1643157560000|2022-01-26 00:39:20|423.28|420.68|423.28|420.68|423.28|420.68|423.28|420.68|0
1643157570000|2022-01-26 00:39:30|423.58|420.98|424.06|421.46|424.06|421.46|423.58|420.98|0
1643157580000|2022-01-26 00:39:40|424.16|421.56|424.54|421.94|424.54|421.94|424.16|421.56|0
1643157590000|2022-01-26 00:39:50|424.44|421.84|424.74|422.14|424.93|422.33|424.44|421.84|0
1643157600000|2022-01-26 00:40:00|424.93|422.33|423.96|421.36|424.93|422.33|423.96|421.36|0
1643157610000|2022-01-26 00:40:10|423.57|420.97|422.8|420.2|423.57|420.97|422.8|420.2|0
1643157620000|2022-01-26 00:40:20|422.51|419.91|423.19|420.59|423.19|420.59|422.51|419.91|0
1643157630000|2022-01-26 00:40:30|422.8|420.2|422.7|420.1|422.99|420.39|422.7|420.1|0
1643157640000|2022-01-26 00:40:40|422.61|420.01|421.93|419.33|422.61|420.01|421.93|419.33|0
1643157650000|2022-01-26 00:40:50|421.35|418.75|421.25|418.65|421.64|419.04|421.25|418.65|0
1643157660000|2022-01-26 00:41:00|421.64|419.04|421.64|419.04|421.73|419.13|421.64|419.04|0
1643157670000|2022-01-26 00:41:10|421.83|419.23|423.28|420.68|423.28|420.68|421.83|419.23|0
1643157680000|2022-01-26 00:41:20|423.19|420.59|422.99|420.39|423.28|420.68|422.99|420.39|0
1643157690000|2022-01-26 00:41:30|422.8|420.2|422.89|420.29|422.89|420.29|422.8|420.2|0
1643157700000|2022-01-26 00:41:40|422.41|419.81|422.7|420.1|422.7|420.1|422.22|419.62|0
1643157710000|2022-01-26 00:41:50|422.6|420|422.7|420.1|422.7|420.1|422.41|419.81|0
1643157720000|2022-01-26 00:42:00|422.22|419.62|422.12|419.52|422.31|419.71|422.02|419.42|0
1643157730000|2022-01-26 00:42:10|421.73|419.13|422.02|419.42|422.02|419.42|421.64|419.04|0
1643157740000|2022-01-26 00:42:20|421.83|419.23|421.06|418.46|421.83|419.23|421.06|418.46|0
1643157750000|2022-01-26 00:42:30|420.96|418.36|421.44|418.84|422.02|419.42|420.96|418.36|0
1643157760000|2022-01-26 00:42:40|421.54|418.94|421.25|418.65|421.54|418.94|421.25|418.65|0
1643157770000|2022-01-26 00:42:50|421.06|418.46|421.15|418.55|421.15|418.55|421.06|418.46|0
1643157780000|2022-01-26 00:43:00|421.06|418.46|421.25|418.65|421.92|419.32|421.06|418.46|0
1643157790000|2022-01-26 00:43:10|421.44|418.84|421.15|418.55|421.44|418.84|421.06|418.46|0
1643157800000|2022-01-26 00:43:20|421.25|418.65|420.48|417.88|421.25|418.65|420.48|417.88|0
1643157810000|2022-01-26 00:43:30|420.67|418.07|420.28|417.68|420.67|418.07|420.28|417.68|0
1643157820000|2022-01-26 00:43:40|419.51|416.91|418.93|416.33|419.51|416.91|418.93|416.33|0
1643157830000|2022-01-26 00:43:50|418.83|416.23|418.83|416.23|418.93|416.33|418.83|416.23|0
1643157840000|2022-01-26 00:44:00|419.03|416.43|419.51|416.91|419.51|416.91|419.03|416.43|0
1643157850000|2022-01-26 00:44:10|419.8|417.2|419.7|417.1|419.8|417.2|419.7|417.1|0
1643157860000|2022-01-26 00:44:20|420.67|418.07|420.18|417.58|420.67|418.07|419.8|417.2|0
1643157870000|2022-01-26 00:44:30|420.09|417.49|420.18|417.58|420.28|417.68|419.9|417.3|0
1643157880000|2022-01-26 00:44:40|420.09|417.49|419.8|417.2|420.09|417.49|419.6|417|0
1643157890000|2022-01-26 00:44:50|419.99|417.39|419.9|417.3|419.99|417.39|419.8|417.2|0
1643157900000|2022-01-26 00:45:00|420.48|417.88|420.37|417.77|420.86|418.26|420.37|417.77|0
1643157910000|2022-01-26 00:45:10|420.48|417.88|420.09|417.49|420.57|417.97|420.09|417.49|0
1643157920000|2022-01-26 00:45:20|420.57|417.97|419.7|417.1|420.57|417.97|419.7|417.1|0
1643157930000|2022-01-26 00:45:30|419.9|417.3|420.37|417.77|420.57|417.97|419.9|417.3|0
1643157940000|2022-01-26 00:45:40|420.57|417.97|420.86|418.26|421.05|418.45|420.57|417.97|0
1643157950000|2022-01-26 00:45:50|420.67|418.07|420.37|417.77|420.67|418.07|420.37|417.77|0
1643157960000|2022-01-26 00:46:00|420.09|417.49|420.47|417.87|420.57|417.97|419.79|417.19|0
1643157970000|2022-01-26 00:46:10|420.28|417.68|420.18|417.58|420.47|417.87|420.18|417.58|0
1643157980000|2022-01-26 00:46:20|420.28|417.68|420.28|417.68|420.37|417.77|420.18|417.58|0
1643157990000|2022-01-26 00:46:30|420.57|417.97|419.99|417.39|420.57|417.97|419.89|417.29|0
1643158000000|2022-01-26 00:46:40|420.18|417.58|419.89|417.29|420.18|417.58|419.6|417|0
1643158010000|2022-01-26 00:46:50|419.6|417|419.99|417.39|419.99|417.39|419.6|417|0
1643158020000|2022-01-26 00:47:00|420.09|417.49|419.79|417.19|420.09|417.49|419.6|417|0
1643158030000|2022-01-26 00:47:10|419.32|416.72|419.6|417|419.6|417|419.32|416.72|0
1643158040000|2022-01-26 00:47:20|419.79|417.19|420.09|417.49|420.09|417.49|419.79|417.19|0
1643158050000|2022-01-26 00:47:30|420.18|417.58|419.99|417.39|420.28|417.68|419.99|417.39|0
1643158060000|2022-01-26 00:47:40|420.28|417.68|420.67|418.07|420.67|418.07|420.09|417.49|0
1643158070000|2022-01-26 00:47:50|420.37|417.77|420.37|417.77|420.37|417.77|420.18|417.58|0
1643158080000|2022-01-26 00:48:00|420.47|417.87|420.67|418.07|420.67|418.07|420.28|417.68|0
1643158090000|2022-01-26 00:48:10|420.86|418.26|423.08|420.48|423.18|420.58|420.86|418.26|0
1643158100000|2022-01-26 00:48:20|422.4|419.8|422.69|420.09|422.69|420.09|422.3|419.7|0
1643158110000|2022-01-26 00:48:30|423.08|420.48|422.5|419.9|423.08|420.48|422.5|419.9|0
1643158120000|2022-01-26 00:48:40|422.4|419.8|422.21|419.61|422.4|419.8|422.21|419.61|0
1643158130000|2022-01-26 00:48:50|422.5|419.9|422.02|419.42|422.5|419.9|422.02|419.42|0
1643158140000|2022-01-26 00:49:00|422.11|419.51|422.4|419.8|422.5|419.9|422.11|419.51|0
1643158150000|2022-01-26 00:49:10|422.5|419.9|422.88|420.28|422.98|420.38|422.5|419.9|0
1643158160000|2022-01-26 00:49:20|422.69|420.09|421.92|419.32|422.69|420.09|421.92|419.32|0
1643158170000|2022-01-26 00:49:30|421.82|419.22|421.92|419.32|422.21|419.61|421.82|419.22|0
1643158180000|2022-01-26 00:49:40|421.82|419.22|421.92|419.32|421.92|419.32|421.82|419.22|0
1643158190000|2022-01-26 00:49:50|421.82|419.22|421.72|419.12|421.82|419.22|421.72|419.12|0
1643158200000|2022-01-26 00:50:00|421.53|418.93|422.02|419.42|422.02|419.42|421.53|418.93|0
1643158210000|2022-01-26 00:50:10|422.4|419.8|422.6|420|422.6|420|422.21|419.61|0
1643158220000|2022-01-26 00:50:20|422.4|419.8|422.4|419.8|422.6|420|422.4|419.8|0
1643158230000|2022-01-26 00:50:30|422.69|420.09|422.11|419.51|422.69|420.09|422.11|419.51|0
1643158240000|2022-01-26 00:50:40|422.02|419.42|422.11|419.51|422.11|419.51|422.02|419.42|0
1643158250000|2022-01-26 00:50:50|422.21|419.61|421.43|418.83|422.21|419.61|421.43|418.83|0
1643158260000|2022-01-26 00:51:00|421.24|418.64|421.14|418.54|421.24|418.64|421.14|418.54|0
1643158270000|2022-01-26 00:51:10|421.05|418.45|420.95|418.35|421.05|418.45|420.95|418.35|0
1643158280000|2022-01-26 00:51:20|421.24|418.64|421.33|418.73|421.33|418.73|421.24|418.64|0
1643158290000|2022-01-26 00:51:30|421.14|418.54|421.14|418.54|421.14|418.54|420.95|418.35|0
1643158300000|2022-01-26 00:51:40|421.05|418.45|421.14|418.54|421.14|418.54|421.05|418.45|0
1643158310000|2022-01-26 00:51:50|420.85|418.25|420.95|418.35|420.95|418.35|420.85|418.25|0
1643158320000|2022-01-26 00:52:00|420.85|418.25|420.08|417.48|420.85|418.25|419.7|417.1|0
1643158330000|2022-01-26 00:52:10|419.5|416.9|419.5|416.9|419.5|416.9|419.5|416.9|0
1643158340000|2022-01-26 00:52:20|419.98|417.38|420.17|417.57|420.37|417.77|419.98|417.38|0
1643158350000|2022-01-26 00:52:30|420.08|417.48|419.7|417.1|420.17|417.57|419.7|417.1|0
1643158360000|2022-01-26 00:52:40|419.5|416.9|418.92|416.32|419.5|416.9|418.92|416.32|0
1643158370000|2022-01-26 00:52:50|419.12|416.52|419.21|416.61|419.31|416.71|419.12|416.52|0
1643158380000|2022-01-26 00:53:00|419.12|416.52|419.59|416.99|419.59|416.99|419.12|416.52|0
1643158390000|2022-01-26 00:53:10|419.5|416.9|419.5|416.9|419.79|417.19|419.5|416.9|0
1643158400000|2022-01-26 00:53:20|419.69|417.09|419.5|416.9|419.89|417.29|419.5|416.9|0
1643158410000|2022-01-26 00:53:30|419.59|416.99|419.31|416.71|419.59|416.99|419.31|416.71|0
1643158420000|2022-01-26 00:53:40|419.5|416.9|419.31|416.71|419.5|416.9|419.31|416.71|0
1643158430000|2022-01-26 00:53:50|418.92|416.32|418.92|416.32|418.92|416.32|418.92|416.32|0
1643158440000|2022-01-26 00:54:00|419.12|416.52|419.4|416.8|419.4|416.8|419.11|416.51|0
1643158450000|2022-01-26 00:54:10|419.31|416.71|419.4|416.8|419.4|416.8|419.31|416.71|0
1643158460000|2022-01-26 00:54:20|419.5|416.9|419.01|416.41|419.5|416.9|418.92|416.32|0
1643158470000|2022-01-26 00:54:30|419.31|416.71|418.92|416.32|419.31|416.71|418.82|416.22|0
1643158480000|2022-01-26 00:54:40|418.54|415.94|418.73|416.13|418.73|416.13|418.54|415.94|0
1643158490000|2022-01-26 00:54:50|418.82|416.22|418.54|415.94|418.82|416.22|418.54|415.94|0
1643158500000|2022-01-26 00:55:00|418.15|415.55|418.63|416.03|418.63|416.03|418.15|415.55|0
1643158510000|2022-01-26 00:55:10|419.31|416.71|419.69|417.09|420.08|417.48|419.31|416.71|0
1643158520000|2022-01-26 00:55:20|419.98|417.38|419.69|417.09|419.98|417.38|419.5|416.9|0
1643158530000|2022-01-26 00:55:30|419.89|417.29|420.08|417.48|420.27|417.67|419.89|417.29|0
1643158540000|2022-01-26 00:55:40|420.66|418.06|419.5|416.9|420.66|418.06|419.5|416.9|0
1643158550000|2022-01-26 00:55:50|419.01|416.41|418.92|416.32|419.11|416.51|418.92|416.32|0
1643158560000|2022-01-26 00:56:00|418.53|415.93|418.24|415.64|418.53|415.93|418.24|415.64|0
1643158570000|2022-01-26 00:56:10|417.96|415.36|417.19|414.59|417.96|415.36|416.99|414.39|0
1643158580000|2022-01-26 00:56:20|417.28|414.68|416.61|414.01|417.28|414.68|416.61|414.01|0
1643158590000|2022-01-26 00:56:30|416.51|413.91|418.24|415.64|418.24|415.64|416.51|413.91|0
1643158600000|2022-01-26 00:56:40|418.15|415.55|418.15|415.55|418.15|415.55|417.96|415.36|0
1643158610000|2022-01-26 00:56:50|418.05|415.45|418.34|415.74|418.34|415.74|418.05|415.45|0
1643158620000|2022-01-26 00:57:00|418.24|415.64|418.53|415.93|418.53|415.93|418.24|415.64|0
1643158630000|2022-01-26 00:57:10|418.15|415.55|419.01|416.41|419.01|416.41|418.15|415.55|0
1643158640000|2022-01-26 00:57:20|419.4|416.8|420.46|417.86|420.46|417.86|419.4|416.8|0
1643158650000|2022-01-26 00:57:30|421.04|418.44|421.04|418.44|421.23|418.63|420.85|418.25|0
1643158660000|2022-01-26 00:57:40|421.23|418.63|420.27|417.67|421.23|418.63|420.27|417.67|0
1643158670000|2022-01-26 00:57:50|420.65|418.05|420.94|418.34|420.94|418.34|420.55|417.95|0
1643158680000|2022-01-26 00:58:00|420.46|417.86|420.85|418.25|420.85|418.25|420.27|417.67|0
1643158690000|2022-01-26 00:58:10|419.59|416.99|419.4|416.8|419.59|416.99|418.72|416.12|0
1643158700000|2022-01-26 00:58:20|419.3|416.7|419.2|416.6|419.3|416.7|418.92|416.32|0
1643158710000|2022-01-26 00:58:30|419.11|416.51|419.2|416.6|419.2|416.6|419.11|416.51|0
1643158720000|2022-01-26 00:58:40|419.3|416.7|418.92|416.32|419.3|416.7|418.92|416.32|0
1643158730000|2022-01-26 00:58:50|419.11|416.51|417.76|415.16|419.11|416.51|417.76|415.16|0
1643158740000|2022-01-26 00:59:00|417.66|415.06|418.34|415.74|418.34|415.74|417.57|414.97|0
1643158750000|2022-01-26 00:59:10|418.53|415.93|418.24|415.64|418.53|415.93|418.15|415.55|0
1643158760000|2022-01-26 00:59:20|417.95|415.35|417.95|415.35|417.95|415.35|417.95|415.35|0
1643158770000|2022-01-26 00:59:30|417.76|415.16|417.08|414.48|417.76|415.16|416.8|414.2|0
1643158780000|2022-01-26 00:59:40|417.18|414.58|417.85|415.25|417.85|415.25|417.18|414.58|0
1643158790000|2022-01-26 00:59:50|417.76|415.16|418.14|415.54|418.14|415.54|417.76|415.16|0
1643158800000|2022-01-26 01:00:00|417.76|415.16|417.66|415.06|417.76|415.16|417.57|414.97|0
1643158810000|2022-01-26 01:00:10|418.04|415.44|418.34|415.74|418.34|415.74|418.04|415.44|0
1643158820000|2022-01-26 01:00:20|418.62|416.02|419.11|416.51|419.11|416.51|418.62|416.02|0
1643158830000|2022-01-26 01:00:30|418.53|415.93|418.62|416.02|418.81|416.21|418.53|415.93|0
1643158840000|2022-01-26 01:00:40|418.92|416.32|419.01|416.41|419.01|416.41|418.72|416.12|0
1643158850000|2022-01-26 01:00:50|419.49|416.89|418.72|416.12|419.49|416.89|418.72|416.12|0
1643158860000|2022-01-26 01:01:00|418.53|415.93|418.14|415.54|418.62|416.02|418.14|415.54|0
1643158870000|2022-01-26 01:01:10|418.43|415.83|418.62|416.02|418.62|416.02|418.43|415.83|0
1643158880000|2022-01-26 01:01:20|418.91|416.31|416.99|414.39|418.91|416.31|416.99|414.39|0
1643158890000|2022-01-26 01:01:30|416.89|414.29|416.6|414|416.89|414.29|416.6|414|0
1643158900000|2022-01-26 01:01:40|416.41|413.81|416.22|413.62|416.5|413.9|416.22|413.62|0
1643158910000|2022-01-26 01:01:50|415.83|413.23|415.93|413.33|415.93|413.33|415.73|413.13|0
1643158920000|2022-01-26 01:02:00|416.6|414|417.46|414.86|417.46|414.86|416.6|414|0
1643158930000|2022-01-26 01:02:10|417.56|414.96|417.37|414.77|417.56|414.96|417.27|414.67|0
1643158940000|2022-01-26 01:02:20|417.46|414.86|417.56|414.96|417.56|414.96|417.46|414.86|0
1643158950000|2022-01-26 01:02:30|417.66|415.06|417.95|415.35|417.95|415.35|417.66|415.06|0
1643158960000|2022-01-26 01:02:40|417.66|415.06|417.76|415.16|417.85|415.25|417.56|414.96|0
1643158970000|2022-01-26 01:02:50|417.85|415.25|417.76|415.16|417.85|415.25|417.66|415.06|0
1643158980000|2022-01-26 01:03:00|417.66|415.06|418.43|415.83|418.72|416.12|417.66|415.06|0
1643158990000|2022-01-26 01:03:10|418.33|415.73|418.14|415.54|418.62|416.02|418.14|415.54|0
1643159000000|2022-01-26 01:03:20|418.91|416.31|419.39|416.79|419.39|416.79|418.91|416.31|0
1643159010000|2022-01-26 01:03:30|419.49|416.89|419.49|416.89|419.49|416.89|419.1|416.5|0
1643159020000|2022-01-26 01:03:40|419.3|416.7|419.3|416.7|419.3|416.7|419.2|416.6|0
1643159030000|2022-01-26 01:03:50|419|416.4|418.72|416.12|419|416.4|418.72|416.12|0
1643159040000|2022-01-26 01:04:00|418.53|415.93|418.72|416.12|418.72|416.12|418.23|415.63|0
1643159050000|2022-01-26 01:04:10|418.43|415.83|418.53|415.93|418.81|416.21|418.43|415.83|0
1643159060000|2022-01-26 01:04:20|418.33|415.73|418.14|415.54|418.33|415.73|418.14|415.54|0
1643159070000|2022-01-26 01:04:30|418.23|415.63|418.72|416.12|418.72|416.12|418.23|415.63|0
1643159080000|2022-01-26 01:04:40|419.1|416.5|419.49|416.89|419.49|416.89|419.1|416.5|0
1643159090000|2022-01-26 01:04:50|419.77|417.17|419.49|416.89|419.77|417.17|419.3|416.7|0
1643159100000|2022-01-26 01:05:00|419.87|417.27|421.81|419.21|421.81|419.21|419.87|417.27|0
1643159110000|2022-01-26 01:05:10|422.67|420.07|422.09|419.49|422.67|420.07|422|419.4|0
1643159120000|2022-01-26 01:05:20|422.39|419.79|423.16|420.56|423.25|420.65|422.29|419.69|0
1643159130000|2022-01-26 01:05:30|422.58|419.98|422.97|420.37|422.97|420.37|422.58|419.98|0
1643159140000|2022-01-26 01:05:40|423.06|420.46|423.35|420.75|423.55|420.95|423.06|420.46|0
1643159150000|2022-01-26 01:05:50|423.45|420.85|423.83|421.23|423.93|421.33|423.45|420.85|0
1643159160000|2022-01-26 01:06:00|423.74|421.14|423.45|420.85|423.74|421.14|423.16|420.56|0
1643159170000|2022-01-26 01:06:10|423.35|420.75|422.97|420.37|423.45|420.85|422.77|420.17|0
1643159180000|2022-01-26 01:06:20|422.77|420.17|423.16|420.56|423.16|420.56|422.77|420.17|0
1643159190000|2022-01-26 01:06:30|423.55|420.95|423.16|420.56|423.55|420.95|423.16|420.56|0
1643159200000|2022-01-26 01:06:40|422.77|420.17|421.9|419.3|422.77|420.17|421.9|419.3|0
1643159210000|2022-01-26 01:06:50|422.09|419.49|422.86|420.26|422.86|420.26|422.09|419.49|0
1643159220000|2022-01-26 01:07:00|423.06|420.46|423.35|420.75|423.35|420.75|422.97|420.37|0
1643159230000|2022-01-26 01:07:10|423.16|420.56|423.16|420.56|423.45|420.85|423.16|420.56|0
1643159240000|2022-01-26 01:07:20|422.96|420.36|422.77|420.17|423.06|420.46|422.58|419.98|0
1643159250000|2022-01-26 01:07:30|422.48|419.88|423.06|420.46|423.06|420.46|422.48|419.88|0
1643159260000|2022-01-26 01:07:40|422.77|420.17|422.96|420.36|422.96|420.36|422.77|420.17|0
1643159270000|2022-01-26 01:07:50|422.77|420.17|422.86|420.26|422.96|420.36|422.77|420.17|0
1643159280000|2022-01-26 01:08:00|423.06|420.46|423.25|420.65|423.25|420.65|423.06|420.46|0
1643159290000|2022-01-26 01:08:10|423.74|421.14|423.44|420.84|423.74|421.14|423.44|420.84|0
1643159300000|2022-01-26 01:08:20|423.54|420.94|422.58|419.98|423.54|420.94|422.58|419.98|0
1643159310000|2022-01-26 01:08:30|422.86|420.26|422.77|420.17|422.96|420.36|422.77|420.17|0
1643159320000|2022-01-26 01:08:40|422.67|420.07|423.25|420.65|423.25|420.65|422.67|420.07|0
1643159330000|2022-01-26 01:08:50|422.86|420.26|422.58|419.98|422.86|420.26|422.58|419.98|0
1643159340000|2022-01-26 01:09:00|422.19|419.59|422.28|419.68|422.28|419.68|421.61|419.01|0
1643159350000|2022-01-26 01:09:10|421.8|419.2|422.19|419.59|422.19|419.59|421.8|419.2|0
1643159360000|2022-01-26 01:09:20|422|419.4|421.8|419.2|422|419.4|421.8|419.2|0
1643159370000|2022-01-26 01:09:30|422|419.4|422|419.4|422.19|419.59|422|419.4|0
1643159380000|2022-01-26 01:09:40|421.8|419.2|421.89|419.29|421.89|419.29|421.7|419.1|0
1643159390000|2022-01-26 01:09:50|421.8|419.2|422.09|419.49|422.09|419.49|421.8|419.2|0
1643159400000|2022-01-26 01:10:00|421.8|419.2|422.09|419.49|422.09|419.49|421.8|419.2|0
1643159410000|2022-01-26 01:10:10|422.19|419.59|422.57|419.97|422.57|419.97|422.19|419.59|0
1643159420000|2022-01-26 01:10:20|422.77|420.17|422.47|419.87|422.86|420.26|422.47|419.87|0
1643159430000|2022-01-26 01:10:30|422.38|419.78|421.22|418.62|422.47|419.87|421.22|418.62|0
1643159440000|2022-01-26 01:10:40|421.31|418.71|421.7|419.1|421.7|419.1|421.31|418.71|0
1643159450000|2022-01-26 01:10:50|421.8|419.2|421.61|419.01|421.8|419.2|421.61|419.01|0
1643159460000|2022-01-26 01:11:00|421.7|419.1|421.7|419.1|421.8|419.2|421.61|419.01|0
1643159470000|2022-01-26 01:11:10|421.61|419.01|421.7|419.1|421.7|419.1|421.61|419.01|0
1643159480000|2022-01-26 01:11:20|421.51|418.91|421.41|418.81|421.7|419.1|421.41|418.81|0
1643159490000|2022-01-26 01:11:30|421.89|419.29|421.8|419.2|421.89|419.29|421.61|419.01|0
1643159500000|2022-01-26 01:11:40|421.51|418.91|421.31|418.71|421.61|419.01|421.22|418.62|0
1643159510000|2022-01-26 01:11:50|421.41|418.81|421.8|419.2|421.8|419.2|421.41|418.81|0
1643159520000|2022-01-26 01:12:00|421.61|419.01|421.8|419.2|421.8|419.2|421.61|419.01|0
1643159530000|2022-01-26 01:12:10|421.03|418.43|420.06|417.46|421.03|418.43|420.06|417.46|0
1643159540000|2022-01-26 01:12:20|419.1|416.5|416.88|414.28|419.1|416.5|416.88|414.28|0
1643159550000|2022-01-26 01:12:30|417.07|414.47|418.61|416.01|418.71|416.11|417.07|414.47|0
1643159560000|2022-01-26 01:12:40|418.13|415.53|418.61|416.01|418.61|416.01|417.75|415.15|0
1643159570000|2022-01-26 01:12:50|418.52|415.92|418.42|415.82|418.52|415.92|418.13|415.53|0
1643159580000|2022-01-26 01:13:00|418.22|415.62|418.61|416.01|418.99|416.39|418.22|415.62|0
1643159590000|2022-01-26 01:13:10|418.8|416.2|418.9|416.3|418.99|416.39|418.61|416.01|0
1643159600000|2022-01-26 01:13:20|418.61|416.01|416.68|414.08|418.61|416.01|416.68|414.08|0
1643159610000|2022-01-26 01:13:30|416.4|413.8|416.21|413.61|416.49|413.89|416.21|413.61|0
1643159620000|2022-01-26 01:13:40|415.44|412.84|415.34|412.74|415.63|413.03|415.34|412.74|0
1643159630000|2022-01-26 01:13:50|415.44|412.84|416.3|413.7|416.3|413.7|415.44|412.84|0
1643159640000|2022-01-26 01:14:00|416.4|413.8|416.97|414.37|417.36|414.76|416.4|413.8|0
1643159650000|2022-01-26 01:14:10|416.87|414.27|416.59|413.99|416.87|414.27|416.59|413.99|0
1643159660000|2022-01-26 01:14:20|416.97|414.37|416.97|414.37|417.07|414.47|416.97|414.37|0
1643159670000|2022-01-26 01:14:30|416.01|413.41|415.24|412.64|416.01|413.41|415.24|412.64|0
1643159680000|2022-01-26 01:14:40|415.63|413.03|416.3|413.7|416.3|413.7|415.63|413.03|0
1643159690000|2022-01-26 01:14:50|416.59|413.99|416.01|413.41|416.59|413.99|415.82|413.22|0
1643159700000|2022-01-26 01:15:00|415.91|413.31|415.24|412.64|415.91|413.31|415.24|412.64|0
1643159710000|2022-01-26 01:15:10|415.43|412.83|415.33|412.73|415.43|412.83|415.33|412.73|0
1643159720000|2022-01-26 01:15:20|415.43|412.83|416.2|413.6|416.3|413.7|415.43|412.83|0
1643159730000|2022-01-26 01:15:30|416.01|413.41|416.49|413.89|416.59|413.99|416.01|413.41|0
1643159740000|2022-01-26 01:15:40|416.59|413.99|417.64|415.04|417.74|415.14|416.59|413.99|0
1643159750000|2022-01-26 01:15:50|417.36|414.76|416.97|414.37|417.36|414.76|416.97|414.37|0
1643159760000|2022-01-26 01:16:00|417.06|414.46|417.74|415.14|417.74|415.14|417.06|414.46|0
1643159770000|2022-01-26 01:16:10|417.93|415.33|418.9|416.3|420.25|417.65|417.93|415.33|0
1643159780000|2022-01-26 01:16:20|418.99|416.39|418.71|416.11|419.09|416.49|418.71|416.11|0
1643159790000|2022-01-26 01:16:30|418.8|416.2|418.51|415.91|418.8|416.2|418.32|415.72|0
1643159800000|2022-01-26 01:16:40|418.41|415.81|417.93|415.33|418.41|415.81|417.93|415.33|0
1643159810000|2022-01-26 01:16:50|418.32|415.72|418.9|416.3|418.9|416.3|418.32|415.72|0
1643159820000|2022-01-26 01:17:00|418.6|416|418.7|416.1|418.8|416.2|418.6|416|0
1643159830000|2022-01-26 01:17:10|417.74|415.14|417.83|415.23|417.83|415.23|417.74|415.14|0
1643159840000|2022-01-26 01:17:20|417.64|415.04|416.1|413.5|417.74|415.14|416.1|413.5|0
1643159850000|2022-01-26 01:17:30|416.39|413.79|416.59|413.99|416.59|413.99|416.1|413.5|0
1643159860000|2022-01-26 01:17:40|416.39|413.79|415.62|413.02|416.39|413.79|415.62|413.02|0
1643159870000|2022-01-26 01:17:50|416.1|413.5|416.1|413.5|416.1|413.5|416.1|413.5|0
1643159880000|2022-01-26 01:18:00|415.91|413.31|416.1|413.5|416.1|413.5|415.62|413.02|0
1643159890000|2022-01-26 01:18:10|416.29|413.69|416.87|414.27|417.25|414.65|416.29|413.69|0
1643159900000|2022-01-26 01:18:20|416.68|414.08|415.52|412.92|416.68|414.08|415.52|412.92|0
1643159910000|2022-01-26 01:18:30|416.01|413.41|416.1|413.5|416.1|413.5|416.01|413.41|0
1643159920000|2022-01-26 01:18:40|416.01|413.41|416.29|413.69|416.39|413.79|416.01|413.41|0
1643159930000|2022-01-26 01:18:50|416.68|414.08|416.97|414.37|416.97|414.37|416.68|414.08|0
1643159940000|2022-01-26 01:19:00|416.87|414.27|416.87|414.27|417.06|414.46|416.87|414.27|0
1643159950000|2022-01-26 01:19:10|416.68|414.08|416.29|413.69|416.68|414.08|416.29|413.69|0
1643159960000|2022-01-26 01:19:20|416.1|413.5|415.52|412.92|416.1|413.5|415.52|412.92|0
1643159970000|2022-01-26 01:19:30|415.43|412.83|416.29|413.69|416.29|413.69|415.43|412.83|0
1643159980000|2022-01-26 01:19:40|416.58|413.98|416.68|414.08|416.78|414.18|416.58|413.98|0
1643159990000|2022-01-26 01:19:50|417.35|414.75|418.12|415.52|418.32|415.72|417.35|414.75|0
1643160000000|2022-01-26 01:20:00|417.93|415.33|418.79|416.19|418.79|416.19|417.93|415.33|0
1643160010000|2022-01-26 01:20:10|419.28|416.68|419.47|416.87|419.47|416.87|418.6|416|0
1643160020000|2022-01-26 01:20:20|418.99|416.39|419.37|416.77|419.37|416.77|418.79|416.19|0
1643160030000|2022-01-26 01:20:30|419.18|416.58|419.18|416.58|419.18|416.58|419.18|416.58|0
1643160040000|2022-01-26 01:20:40|419.47|416.87|419.09|416.49|419.47|416.87|418.99|416.39|0
1643160050000|2022-01-26 01:20:50|419.37|416.77|420.05|417.45|420.05|417.45|419.37|416.77|0
1643160060000|2022-01-26 01:21:00|420.14|417.54|420.34|417.74|420.34|417.74|419.95|417.35|0
1643160070000|2022-01-26 01:21:10|420.24|417.64|419.47|416.87|420.24|417.64|419.47|416.87|0
1643160080000|2022-01-26 01:21:20|419.76|417.16|419.95|417.35|420.24|417.64|419.76|417.16|0
1643160090000|2022-01-26 01:21:30|420.24|417.64|419.76|417.16|420.44|417.84|419.76|417.16|0
1643160100000|2022-01-26 01:21:40|419.66|417.06|419.86|417.26|419.86|417.26|419.66|417.06|0
1643160110000|2022-01-26 01:21:50|419.95|417.35|420.14|417.54|420.34|417.74|419.95|417.35|0
1643160120000|2022-01-26 01:22:00|419.95|417.35|419.76|417.16|419.95|417.35|419.66|417.06|0
1643160130000|2022-01-26 01:22:10|419.86|417.26|419.86|417.26|419.86|417.26|419.86|417.26|0
1643160140000|2022-01-26 01:22:20|419.95|417.35|421.4|418.8|421.4|418.8|419.95|417.35|0
1643160150000|2022-01-26 01:22:30|421.3|418.7|421.4|418.8|421.4|418.8|421.21|418.61|0
1643160160000|2022-01-26 01:22:40|421.01|418.41|420.72|418.12|421.01|418.41|420.72|418.12|0
1643160170000|2022-01-26 01:22:50|420.53|417.93|420.72|418.12|420.72|418.12|420.43|417.83|0
1643160180000|2022-01-26 01:23:00|420.82|418.22|420.43|417.83|420.82|418.22|420.43|417.83|0
1643160190000|2022-01-26 01:23:10|420.63|418.03|421.3|418.7|421.3|418.7|420.53|417.93|0
1643160200000|2022-01-26 01:23:20|421.4|418.8|421.3|418.7|421.4|418.8|421.3|418.7|0
1643160210000|2022-01-26 01:23:30|420.91|418.31|421.3|418.7|421.3|418.7|420.91|418.31|0
1643160220000|2022-01-26 01:23:40|421.11|418.51|420.91|418.31|421.11|418.51|420.91|418.31|0
1643160230000|2022-01-26 01:23:50|420.82|418.22|422.75|420.15|422.75|420.15|420.82|418.22|0
1643160240000|2022-01-26 01:24:00|423.14|420.54|422.27|419.67|423.33|420.73|422.27|419.67|0
1643160250000|2022-01-26 01:24:10|422.65|420.05|421.98|419.38|422.65|420.05|421.98|419.38|0
1643160260000|2022-01-26 01:24:20|422.07|419.47|422.17|419.57|422.56|419.96|422.07|419.47|0
1643160270000|2022-01-26 01:24:30|422.07|419.47|421.4|418.8|422.07|419.47|421.3|418.7|0
1643160280000|2022-01-26 01:24:40|421.21|418.61|421.11|418.51|421.21|418.61|421.11|418.51|0
1643160290000|2022-01-26 01:24:50|421.3|418.7|422.65|420.05|422.65|420.05|421.21|418.61|0
1643160300000|2022-01-26 01:25:00|422.37|419.77|421.79|419.19|422.37|419.77|421.79|419.19|0
1643160310000|2022-01-26 01:25:10|421.68|419.08|421.68|419.08|421.79|419.19|421.68|419.08|0
1643160320000|2022-01-26 01:25:20|422.17|419.57|421.88|419.28|422.17|419.57|421.68|419.08|0
1643160330000|2022-01-26 01:25:30|421.78|419.18|421.49|418.89|421.78|419.18|421.49|418.89|0
1643160340000|2022-01-26 01:25:40|422.17|419.57|422.26|419.66|422.26|419.66|421.88|419.28|0
1643160350000|2022-01-26 01:25:50|422.17|419.57|422.07|419.47|422.17|419.57|421.98|419.38|0
1643160360000|2022-01-26 01:26:00|421.98|419.38|422.07|419.47|422.07|419.47|421.68|419.08|0
1643160370000|2022-01-26 01:26:10|422.17|419.57|421.78|419.18|422.17|419.57|421.78|419.18|0
1643160380000|2022-01-26 01:26:20|421.88|419.28|421.78|419.18|421.88|419.28|421.78|419.18|0
1643160390000|2022-01-26 01:26:30|422.26|419.66|422.46|419.86|422.46|419.86|422.26|419.66|0
1643160400000|2022-01-26 01:26:40|422.36|419.76|422.56|419.96|422.75|420.15|422.36|419.76|0
1643160410000|2022-01-26 01:26:50|422.75|420.15|423.52|420.92|423.52|420.92|422.75|420.15|0
1643160420000|2022-01-26 01:27:00|423.33|420.73|423.52|420.92|423.52|420.92|423.33|420.73|0
1643160430000|2022-01-26 01:27:10|423.72|421.12|423.52|420.92|423.72|421.12|423.52|420.92|0
1643160440000|2022-01-26 01:27:20|423.14|420.54|422.75|420.15|423.14|420.54|422.75|420.15|0
1643160450000|2022-01-26 01:27:30|422.56|419.96|422.36|419.76|422.56|419.96|422.26|419.66|0
1643160460000|2022-01-26 01:27:40|422.07|419.47|422.17|419.57|422.17|419.57|421.78|419.18|0
1643160470000|2022-01-26 01:27:50|422.75|420.15|422.46|419.86|422.75|420.15|422.46|419.86|0
1643160480000|2022-01-26 01:28:00|422.36|419.76|422.75|420.15|422.75|420.15|422.36|419.76|0
1643160490000|2022-01-26 01:28:10|422.65|420.05|422.45|419.85|422.65|420.05|422.45|419.85|0
1643160500000|2022-01-26 01:28:20|422.36|419.76|422.65|420.05|422.65|420.05|422.36|419.76|0
1643160510000|2022-01-26 01:28:30|422.56|419.96|422.75|420.15|422.75|420.15|422.45|419.85|0
1643160520000|2022-01-26 01:28:40|422.65|420.05|422.45|419.85|422.84|420.24|422.45|419.85|0
1643160530000|2022-01-26 01:28:50|422.55|419.95|422.07|419.47|422.55|419.95|422.07|419.47|0
1643160540000|2022-01-26 01:29:00|422.17|419.57|421.97|419.37|422.26|419.66|421.97|419.37|0
1643160550000|2022-01-26 01:29:10|422.07|419.47|422.07|419.47|422.07|419.47|422.07|419.47|0
1643160560000|2022-01-26 01:29:20|422.17|419.57|422.26|419.66|422.36|419.76|422.17|419.57|0
1643160570000|2022-01-26 01:29:30|422.36|419.76|422.84|420.24|422.94|420.34|422.26|419.66|0
1643160580000|2022-01-26 01:29:40|422.94|420.34|422.84|420.24|422.94|420.34|422.65|420.05|0
1643160590000|2022-01-26 01:29:50|423.33|420.73|423.23|420.63|423.33|420.73|423.23|420.63|0
1643160600000|2022-01-26 01:30:00|423.42|420.82|423.33|420.73|423.52|420.92|423.33|420.73|0
1643160610000|2022-01-26 01:30:10|423.42|420.82|422.75|420.15|423.42|420.82|422.75|420.15|0
1643160620000|2022-01-26 01:30:20|422.55|419.95|421.29|418.69|422.55|419.95|421.29|418.69|0
1643160630000|2022-01-26 01:30:30|421.59|418.99|421.68|419.08|421.68|419.08|421.29|418.69|0
1643160640000|2022-01-26 01:30:40|421.59|418.99|421.59|418.99|421.59|418.99|421.59|418.99|0
1643160650000|2022-01-26 01:30:50|421.68|419.08|422.07|419.47|422.26|419.66|421.68|419.08|0
1643160660000|2022-01-26 01:31:00|421.78|419.18|421.78|419.18|421.78|419.18|421.59|418.99|0
1643160670000|2022-01-26 01:31:10|421.87|419.27|421.87|419.27|422.06|419.46|421.68|419.08|0
1643160690000|2022-01-26 01:31:30|421.68|419.08|421.78|419.18|421.78|419.18|421.68|419.08|0
1643160700000|2022-01-26 01:31:40|422.06|419.46|422.26|419.66|422.64|420.04|422.06|419.46|0
1643160710000|2022-01-26 01:31:50|422.16|419.56|422.16|419.56|422.16|419.56|422.06|419.46|0
1643160720000|2022-01-26 01:32:00|422.06|419.46|421.1|418.5|422.06|419.46|421.1|418.5|0
1643160730000|2022-01-26 01:32:10|420.32|417.72|420.04|417.44|420.32|417.72|419.94|417.34|0
1643160740000|2022-01-26 01:32:20|420.13|417.53|419.85|417.25|420.13|417.53|419.85|417.25|0
1643160750000|2022-01-26 01:32:30|419.75|417.15|419.65|417.05|419.75|417.15|419.27|416.67|0
1643160760000|2022-01-26 01:32:40|419.75|417.15|419.94|417.34|419.94|417.34|419.55|416.95|0
1643160770000|2022-01-26 01:32:50|419.74|417.14|420.04|417.44|420.04|417.44|419.74|417.14|0
1643160780000|2022-01-26 01:33:00|420.32|417.72|421.29|418.69|421.39|418.79|420.32|417.72|0
1643160790000|2022-01-26 01:33:10|421.1|418.5|421.1|418.5|421.2|418.6|421.1|418.5|0
1643160800000|2022-01-26 01:33:20|421|418.4|420.9|418.3|421|418.4|420.9|418.3|0
1643160810000|2022-01-26 01:33:30|420.71|418.11|419.94|417.34|420.71|418.11|419.94|417.34|0
1643160820000|2022-01-26 01:33:40|420.04|417.44|419.84|417.24|420.04|417.44|419.74|417.14|0
1643160830000|2022-01-26 01:33:50|420.71|418.11|420.32|417.72|420.71|418.11|420.32|417.72|0
1643160840000|2022-01-26 01:34:00|420.62|418.02|420.71|418.11|420.71|418.11|420.62|418.02|0
1643160850000|2022-01-26 01:34:10|420.9|418.3|421.1|418.5|421.1|418.5|420.9|418.3|0
1643160860000|2022-01-26 01:34:20|421.09|418.49|421.09|418.49|421.09|418.49|421.09|418.49|0
1643160870000|2022-01-26 01:34:30|421.29|418.69|420.9|418.3|421.29|418.69|420.9|418.3|0
1643160880000|2022-01-26 01:34:40|421|418.4|421.09|418.49|421.09|418.49|421|418.4|0
1643160890000|2022-01-26 01:34:50|421.29|418.69|421.67|419.07|421.87|419.27|421.29|418.69|0
1643160900000|2022-01-26 01:35:00|421.87|419.27|420.81|418.21|421.87|419.27|420.81|418.21|0
1643160910000|2022-01-26 01:35:10|420.32|417.72|420.13|417.53|420.32|417.72|420.13|417.53|0
1643160920000|2022-01-26 01:35:20|420.42|417.82|420.51|417.91|420.51|417.91|420.42|417.82|0
1643160930000|2022-01-26 01:35:30|420.42|417.82|420.32|417.72|420.51|417.91|420.32|417.72|0
1643160940000|2022-01-26 01:35:40|420.61|418.01|420.51|417.91|420.61|418.01|420.51|417.91|0
1643160950000|2022-01-26 01:35:50|420.61|418.01|420.42|417.82|420.61|418.01|420.42|417.82|0
1643160960000|2022-01-26 01:36:00|420.81|418.21|421.09|418.49|421.09|418.49|420.71|418.11|0
1643160970000|2022-01-26 01:36:10|420.81|418.21|417.91|415.31|420.81|418.21|417.91|415.31|0
1643160980000|2022-01-26 01:36:20|418.68|416.08|420.23|417.63|420.23|417.63|418.58|415.98|0
1643160990000|2022-01-26 01:36:30|419.55|416.95|419.55|416.95|420.03|417.43|419.55|416.95|0
1643161000000|2022-01-26 01:36:40|419.65|417.05|420.23|417.63|420.23|417.63|419.46|416.86|0
1643161010000|2022-01-26 01:36:50|420.13|417.53|419.74|417.14|420.13|417.53|419.74|417.14|0
1643161020000|2022-01-26 01:37:00|419.93|417.33|419.93|417.33|419.93|417.33|419.93|417.33|0
1643161030000|2022-01-26 01:37:10|420.03|417.43|420.03|417.43|420.03|417.43|420.03|417.43|0
1643161040000|2022-01-26 01:37:20|419.93|417.33|420.71|418.11|421|418.4|419.74|417.14|0
1643161050000|2022-01-26 01:37:30|421.09|418.49|421.09|418.49|421.28|418.68|421.09|418.49|0
1643161060000|2022-01-26 01:37:40|421|418.4|420.9|418.3|421.09|418.49|420.9|418.3|0
1643161070000|2022-01-26 01:37:50|421.28|418.68|423.51|420.91|423.51|420.91|421.28|418.68|0
1643161080000|2022-01-26 01:38:00|423.32|420.72|424.87|422.27|424.87|422.27|423.32|420.72|0
1643161090000|2022-01-26 01:38:10|424.77|422.17|423.71|421.11|424.87|422.27|423.71|421.11|0
1643161100000|2022-01-26 01:38:20|423.61|421.01|424.29|421.69|424.38|421.78|423.61|421.01|0
1643161110000|2022-01-26 01:38:30|424.09|421.49|424.38|421.78|424.48|421.88|424.09|421.49|0
1643161120000|2022-01-26 01:38:40|424.77|422.17|424.38|421.78|424.77|422.17|424.38|421.78|0
1643161130000|2022-01-26 01:38:50|424.68|422.08|424.77|422.17|424.87|422.27|424.68|422.08|0
1643161140000|2022-01-26 01:39:00|423.9|421.3|423.6|421|423.99|421.39|423.6|421|0
1643161150000|2022-01-26 01:39:10|423.71|421.11|424.29|421.69|424.29|421.69|423.71|421.11|0
1643161160000|2022-01-26 01:39:20|424.09|421.49|423.9|421.3|424.09|421.49|423.9|421.3|0
1643161170000|2022-01-26 01:39:30|424.19|421.59|424.19|421.59|424.19|421.59|424.09|421.49|0
1643161180000|2022-01-26 01:39:40|423.9|421.3|423.9|421.3|423.9|421.3|423.9|421.3|0
1643161190000|2022-01-26 01:39:50|423.8|421.2|423.9|421.3|423.9|421.3|423.51|420.91|0
1643161200000|2022-01-26 01:40:00|424.09|421.49|424.09|421.49|424.09|421.49|423.9|421.3|0
1643161210000|2022-01-26 01:40:10|424.29|421.69|424.29|421.69|424.38|421.78|424.29|421.69|0
1643161220000|2022-01-26 01:40:20|424.38|421.78|424.48|421.88|424.48|421.88|424.38|421.78|0
1643161230000|2022-01-26 01:40:30|424.18|421.58|424.29|421.69|424.29|421.69|423.9|421.3|0
1643161240000|2022-01-26 01:40:40|423.99|421.39|423.41|420.81|424.09|421.49|423.41|420.81|0
1643161250000|2022-01-26 01:40:50|423.99|421.39|424.29|421.69|424.29|421.69|423.8|421.2|0
1643161260000|2022-01-26 01:41:00|424.48|421.88|424.09|421.49|424.48|421.88|424.09|421.49|0
1643161270000|2022-01-26 01:41:10|424.18|421.58|424.48|421.88|424.48|421.88|424.18|421.58|0
1643161280000|2022-01-26 01:41:20|424.67|422.07|424.87|422.27|424.87|422.27|424.67|422.07|0
1643161290000|2022-01-26 01:41:30|424.57|421.97|423.9|421.3|424.57|421.97|423.9|421.3|0
1643161300000|2022-01-26 01:41:40|423.99|421.39|423.51|420.91|423.99|421.39|423.51|420.91|0
1643161310000|2022-01-26 01:41:50|423.9|421.3|423.7|421.1|423.9|421.3|423.7|421.1|0
1643161320000|2022-01-26 01:42:00|423.51|420.91|424.48|421.88|424.87|422.27|423.51|420.91|0
1643161330000|2022-01-26 01:42:10|424.28|421.68|424.09|421.49|424.38|421.78|424.09|421.49|0
1643161340000|2022-01-26 01:42:20|423.99|421.39|424.09|421.49|424.09|421.49|423.9|421.3|0
1643161350000|2022-01-26 01:42:30|424.28|421.68|423.7|421.1|424.28|421.68|423.7|421.1|0
1643161360000|2022-01-26 01:42:40|423.9|421.3|423.9|421.3|423.9|421.3|423.79|421.19|0
1643161370000|2022-01-26 01:42:50|423.79|421.19|423.7|421.1|423.79|421.19|423.7|421.1|0
1643161380000|2022-01-26 01:43:00|423.51|420.91|423.02|420.42|423.51|420.91|423.02|420.42|0
1643161390000|2022-01-26 01:43:10|422.63|420.03|422.35|419.75|422.63|420.03|422.35|419.75|0
1643161400000|2022-01-26 01:43:20|422.54|419.94|423.12|420.52|423.12|420.52|422.44|419.84|0
1643161410000|2022-01-26 01:43:30|422.83|420.23|422.73|420.13|423.02|420.42|422.63|420.03|0
1643161420000|2022-01-26 01:43:40|422.83|420.23|422.83|420.23|422.83|420.23|422.83|420.23|0
1643161430000|2022-01-26 01:43:50|422.73|420.13|421.96|419.36|422.73|420.13|421.96|419.36|0
1643161440000|2022-01-26 01:44:00|421.86|419.26|421.77|419.17|422.54|419.94|421.57|418.97|0
1643161450000|2022-01-26 01:44:10|421.76|419.16|421.96|419.36|421.96|419.36|421.76|419.16|0
1643161460000|2022-01-26 01:44:20|421.76|419.16|420.8|418.2|421.76|419.16|420.7|418.1|0
1643161470000|2022-01-26 01:44:30|420.7|418.1|421.96|419.36|421.96|419.36|420.7|418.1|0
1643161480000|2022-01-26 01:44:40|422.15|419.55|421.57|418.97|422.15|419.55|421.57|418.97|0
1643161490000|2022-01-26 01:44:50|421.38|418.78|421.18|418.58|421.38|418.78|421.18|418.58|0
1643161500000|2022-01-26 01:45:00|421.76|419.16|421.76|419.16|421.86|419.26|421.28|418.68|0
1643161510000|2022-01-26 01:45:10|422.05|419.45|421.76|419.16|422.05|419.45|421.66|419.06|0
1643161520000|2022-01-26 01:45:20|422.24|419.64|422.63|420.03|422.92|420.32|422.24|419.64|0
1643161530000|2022-01-26 01:45:30|422.82|420.22|422.82|420.22|422.92|420.32|422.82|420.22|0
1643161540000|2022-01-26 01:45:40|423.02|420.42|423.6|421|423.6|421|423.02|420.42|0
1643161550000|2022-01-26 01:45:50|423.02|420.42|423.6|421|423.6|421|423.02|420.42|0
1643161560000|2022-01-26 01:46:00|423.7|421.1|423.79|421.19|423.79|421.19|423.6|421|0
1643161570000|2022-01-26 01:46:10|423.89|421.29|423.98|421.38|423.98|421.38|423.89|421.29|0
1643161590000|2022-01-26 01:46:30|423.79|421.19|423.6|421|423.79|421.19|423.6|421|0
1643161600000|2022-01-26 01:46:40|423.79|421.19|423.98|421.38|423.98|421.38|423.79|421.19|0
1643161610000|2022-01-26 01:46:50|424.47|421.87|424.67|422.07|424.86|422.26|424.47|421.87|0
1643161620000|2022-01-26 01:47:00|424.57|421.97|424.37|421.77|424.57|421.97|424.37|421.77|0
1643161630000|2022-01-26 01:47:10|424.08|421.48|423.98|421.38|424.08|421.48|423.89|421.29|0
1643161640000|2022-01-26 01:47:20|424.08|421.48|424.37|421.77|424.37|421.77|424.08|421.48|0
1643161650000|2022-01-26 01:47:30|424.57|421.97|424.47|421.87|424.57|421.97|424.37|421.77|0
1643161660000|2022-01-26 01:47:40|424.37|421.77|424.37|421.77|424.56|421.96|424.37|421.77|0
1643161670000|2022-01-26 01:47:50|424.28|421.68|424.56|421.96|424.56|421.96|424.28|421.68|0
1643161680000|2022-01-26 01:48:00|424.76|422.16|424.86|422.26|424.86|422.26|424.76|422.16|0
1643161690000|2022-01-26 01:48:10|425.05|422.45|425.05|422.45|425.05|422.45|424.86|422.26|0
1643161700000|2022-01-26 01:48:20|425.15|422.55|425.15|422.55|425.15|422.55|424.95|422.35|0
1643161710000|2022-01-26 01:48:30|425.05|422.45|425.15|422.55|425.25|422.65|425.05|422.45|0
1643161720000|2022-01-26 01:48:40|424.95|422.35|424.47|421.87|424.95|422.35|424.47|421.87|0
1643161730000|2022-01-26 01:48:50|424.37|421.77|424.37|421.77|424.37|421.77|424.28|421.68|0
1643161740000|2022-01-26 01:49:00|424.47|421.87|424.28|421.68|424.47|421.87|424.28|421.68|0
1643161750000|2022-01-26 01:49:10|424.37|421.77|424.18|421.58|424.37|421.77|424.18|421.58|0
1643161760000|2022-01-26 01:49:20|424.28|421.68|424.28|421.68|424.28|421.68|424.28|421.68|0
1643161770000|2022-01-26 01:49:30|424.18|421.58|424.28|421.68|424.28|421.68|424.18|421.58|0
1643161780000|2022-01-26 01:49:40|424.18|421.58|424.17|421.57|424.28|421.68|424.17|421.57|0
1643161790000|2022-01-26 01:49:50|424.28|421.68|424.28|421.68|424.28|421.68|424.17|421.57|0
1643161800000|2022-01-26 01:50:00|424.08|421.48|423.69|421.09|424.08|421.48|423.69|421.09|0
1643161810000|2022-01-26 01:50:10|423.59|420.99|423.31|420.71|423.59|420.99|423.31|420.71|0
1643161820000|2022-01-26 01:50:20|423.59|420.99|423.69|421.09|423.89|421.29|423.59|420.99|0
1643161830000|2022-01-26 01:50:30|423.79|421.19|423.89|421.29|423.89|421.29|423.79|421.19|0
1643161840000|2022-01-26 01:50:40|423.69|421.09|423.59|420.99|423.69|421.09|423.5|420.9|0
1643161850000|2022-01-26 01:50:50|423.69|421.09|423.69|421.09|423.69|421.09|423.5|420.9|0
1643161860000|2022-01-26 01:51:00|423.59|420.99|423.5|420.9|423.59|420.99|423.4|420.8|0
1643161870000|2022-01-26 01:51:10|423.79|421.19|423.59|420.99|423.79|421.19|423.59|420.99|0
1643161880000|2022-01-26 01:51:20|423.69|421.09|424.08|421.48|424.08|421.48|423.69|421.09|0
1643161890000|2022-01-26 01:51:30|423.98|421.38|424.08|421.48|424.08|421.48|423.98|421.38|0
1643161900000|2022-01-26 01:51:40|424.86|422.26|424.86|422.26|424.86|422.26|424.86|422.26|0
1643161910000|2022-01-26 01:51:50|424.75|422.15|424.86|422.26|424.86|422.26|424.75|422.15|0
1643161920000|2022-01-26 01:52:00|424.95|422.35|424.95|422.35|425.24|422.64|424.85|422.25|0
1643161930000|2022-01-26 01:52:10|424.75|422.15|423.11|420.51|424.75|422.15|423.11|420.51|0
1643161940000|2022-01-26 01:52:20|423.2|420.6|423.4|420.8|423.4|420.8|423.2|420.6|0
1643161950000|2022-01-26 01:52:30|423.5|420.9|423.69|421.09|423.69|421.09|423.5|420.9|0
1643161960000|2022-01-26 01:52:40|423.89|421.29|423.3|420.7|423.89|421.29|423.3|420.7|0
1643161970000|2022-01-26 01:52:50|423.59|420.99|424.27|421.67|424.27|421.67|423.4|420.8|0
1643161980000|2022-01-26 01:53:00|423.98|421.38|423.5|420.9|423.98|421.38|423.5|420.9|0
1643161990000|2022-01-26 01:53:10|423.69|421.09|423.69|421.09|423.78|421.18|423.69|421.09|0
1643162000000|2022-01-26 01:53:20|423.78|421.18|423.98|421.38|423.98|421.38|423.78|421.18|0
1643162010000|2022-01-26 01:53:30|423.69|421.09|423.5|420.9|423.98|421.38|423.5|420.9|0
1643162020000|2022-01-26 01:53:40|423.78|421.18|423.3|420.7|423.78|421.18|423.3|420.7|0
1643162030000|2022-01-26 01:53:50|423.5|420.9|423.4|420.8|423.59|420.99|423.4|420.8|0
1643162040000|2022-01-26 01:54:00|423.59|420.99|423.5|420.9|423.59|420.99|423.5|420.9|0
1643162050000|2022-01-26 01:54:10|423.11|420.51|422.81|420.21|423.2|420.6|422.81|420.21|0
1643162060000|2022-01-26 01:54:20|422.72|420.12|422.43|419.83|422.72|420.12|422.14|419.54|0
1643162070000|2022-01-26 01:54:30|422.53|419.93|422.33|419.73|422.53|419.93|422.33|419.73|0
1643162080000|2022-01-26 01:54:40|422.53|419.93|423.01|420.41|423.01|420.41|422.53|419.93|0
1643162090000|2022-01-26 01:54:50|422.91|420.31|422.62|420.02|422.91|420.31|422.53|419.93|0
1643162100000|2022-01-26 01:55:00|423.11|420.51|423.11|420.51|423.11|420.51|423.01|420.41|0
1643162110000|2022-01-26 01:55:10|423.69|421.09|423.49|420.89|423.69|421.09|423.3|420.7|0
1643162120000|2022-01-26 01:55:20|423.59|420.99|423.59|420.99|423.59|420.99|423.39|420.79|0
1643162130000|2022-01-26 01:55:30|423.69|421.09|423.39|420.79|423.69|421.09|423.39|420.79|0
1643162140000|2022-01-26 01:55:40|423.3|420.7|423.69|421.09|423.69|421.09|423.3|420.7|0
1643162150000|2022-01-26 01:55:50|423.59|420.99|423.59|420.99|423.69|421.09|423.49|420.89|0
1643162160000|2022-01-26 01:56:00|423.49|420.89|423.69|421.09|423.69|421.09|423.49|420.89|0
1643162170000|2022-01-26 01:56:10|423.59|420.99|423.69|421.09|423.69|421.09|423.59|420.99|0
1643162210000|2022-01-26 01:56:50|423.59|420.99|423.59|420.99|423.69|421.09|423.59|420.99|0
1643162220000|2022-01-26 01:57:00|423.69|421.09|425.24|422.64|425.24|422.64|423.69|421.09|0
1643162230000|2022-01-26 01:57:10|425.14|422.54|424.94|422.34|425.14|422.54|424.94|422.34|0
1643162240000|2022-01-26 01:57:20|426.6|424|427.76|425.16|427.96|425.36|426.6|424|0
1643162250000|2022-01-26 01:57:30|426.79|424.19|427.18|424.58|427.18|424.58|426.79|424.19|0
1643162260000|2022-01-26 01:57:40|427.37|424.77|427.37|424.77|427.37|424.77|427.18|424.58|0
1643162270000|2022-01-26 01:57:50|427.86|425.26|427.37|424.77|428.05|425.45|427.37|424.77|0
1643162280000|2022-01-26 01:58:00|427.57|424.97|427.76|425.16|427.96|425.36|427.57|424.97|0
1643162290000|2022-01-26 01:58:10|427.96|425.36|428.54|425.94|428.54|425.94|427.96|425.36|0
1643162300000|2022-01-26 01:58:20|428.15|425.55|428.05|425.45|428.15|425.55|428.05|425.45|0
1643162310000|2022-01-26 01:58:30|428.15|425.55|428.93|426.33|428.93|426.33|428.15|425.55|0
1643162320000|2022-01-26 01:58:40|429.12|426.52|428.54|425.94|429.12|426.52|428.54|425.94|0
1643162330000|2022-01-26 01:58:50|428.63|426.03|428.93|426.33|428.93|426.33|428.63|426.03|0
1643162340000|2022-01-26 01:59:00|429.12|426.52|429.32|426.72|429.32|426.72|428.73|426.13|0
1643162350000|2022-01-26 01:59:10|429.12|426.52|428.15|425.55|429.12|426.52|428.15|425.55|0
1643162360000|2022-01-26 01:59:20|428.34|425.74|428.34|425.74|428.34|425.74|428.34|425.74|0
1643162370000|2022-01-26 01:59:30|428.15|425.55|428.24|425.64|428.24|425.64|427.95|425.35|0
1643162380000|2022-01-26 01:59:40|427.66|425.06|427.57|424.97|427.66|425.06|427.57|424.97|0
1643162390000|2022-01-26 01:59:50|427.76|425.16|427.57|424.97|427.76|425.16|427.46|424.86|0
1643162400000|2022-01-26 02:00:00|427.46|424.86|427.27|424.67|427.57|424.97|427.27|424.67|0
1643162410000|2022-01-26 02:00:10|427.66|425.06|426.98|424.38|427.66|425.06|426.98|424.38|0
1643162420000|2022-01-26 02:00:20|426.79|424.19|426.98|424.38|427.18|424.58|426.79|424.19|0
1643162430000|2022-01-26 02:00:30|427.56|424.96|427.46|424.86|427.56|424.96|427.46|424.86|0
1643162440000|2022-01-26 02:00:40|427.56|424.96|427.56|424.96|427.56|424.96|427.46|424.86|0
1643162470000|2022-01-26 02:01:10|427.37|424.77|427.56|424.96|427.56|424.96|427.37|424.77|0
1643162500000|2022-01-26 02:01:40|427.37|424.77|427.56|424.96|427.56|424.96|427.37|424.77|0
1643162510000|2022-01-26 02:01:50|427.27|424.67|427.46|424.86|427.56|424.96|427.27|424.67|0
1643162520000|2022-01-26 02:02:00|427.56|424.96|429.12|426.52|429.12|426.52|427.56|424.96|0
1643162530000|2022-01-26 02:02:10|428.73|426.13|428.73|426.13|428.73|426.13|428.73|426.13|0
1643162540000|2022-01-26 02:02:20|428.92|426.32|428.82|426.22|429.12|426.52|428.82|426.22|0
1643162550000|2022-01-26 02:02:30|429.12|426.52|428.82|426.22|429.12|426.52|428.82|426.22|0
1643162560000|2022-01-26 02:02:40|428.73|426.13|428.82|426.22|428.82|426.22|428.73|426.13|0
1643162570000|2022-01-26 02:02:50|428.92|426.32|429.7|427.1|429.7|427.1|428.73|426.13|0
1643162580000|2022-01-26 02:03:00|429.6|427|429.12|426.52|429.6|427|429.12|426.52|0
1643162590000|2022-01-26 02:03:10|428.92|426.32|428.92|426.32|429.12|426.52|428.73|426.13|0
1643162600000|2022-01-26 02:03:20|428.53|425.93|428.73|426.13|428.73|426.13|428.43|425.83|0
1643162610000|2022-01-26 02:03:30|428.53|425.93|428.92|426.32|428.92|426.32|428.53|425.93|0
1643162620000|2022-01-26 02:03:40|428.73|426.13|428.73|426.13|428.73|426.13|428.53|425.93|0
1643162630000|2022-01-26 02:03:50|428.63|426.03|428.82|426.22|428.82|426.22|428.63|426.03|0
1643162640000|2022-01-26 02:04:00|428.92|426.32|428.63|426.03|428.92|426.32|428.63|426.03|0
1643162650000|2022-01-26 02:04:10|428.73|426.13|428.63|426.03|428.73|426.13|428.63|426.03|0
1643162660000|2022-01-26 02:04:20|428.34|425.74|428.63|426.03|428.63|426.03|428.34|425.74|0
1643162670000|2022-01-26 02:04:30|428.82|426.22|429.21|426.61|429.21|426.61|428.63|426.03|0
1643162680000|2022-01-26 02:04:40|429.31|426.71|428.73|426.13|429.31|426.71|428.73|426.13|0
1643162690000|2022-01-26 02:04:50|428.53|425.93|427.95|425.35|428.53|425.93|427.85|425.25|0
1643162700000|2022-01-26 02:05:00|428.24|425.64|428.24|425.64|428.24|425.64|428.14|425.54|0
1643162710000|2022-01-26 02:05:10|428.14|425.54|428.34|425.74|428.34|425.74|428.14|425.54|0
1643162720000|2022-01-26 02:05:20|428.04|425.44|428.14|425.54|428.14|425.54|428.04|425.44|0
1643162730000|2022-01-26 02:05:30|427.95|425.35|429.31|426.71|429.4|426.8|427.95|425.35|0
1643162740000|2022-01-26 02:05:40|428.73|426.13|428.73|426.13|428.82|426.22|428.53|425.93|0
1643162750000|2022-01-26 02:05:50|429.12|426.52|428.73|426.13|429.12|426.52|428.73|426.13|0
1643162760000|2022-01-26 02:06:00|429.21|426.61|429.7|427.1|429.7|427.1|429.21|426.61|0
1643162770000|2022-01-26 02:06:10|430.28|427.68|430.38|427.78|430.38|427.78|430.09|427.49|0
1643162780000|2022-01-26 02:06:20|430.67|428.07|429.99|427.39|430.77|428.17|429.99|427.39|0
1643162790000|2022-01-26 02:06:30|430.09|427.49|429.79|427.19|430.09|427.49|429.79|427.19|0
1643162800000|2022-01-26 02:06:40|430.09|427.49|430.28|427.68|430.48|427.88|430.09|427.49|0
1643162810000|2022-01-26 02:06:50|430.48|427.88|430.48|427.88|430.67|428.07|430.48|427.88|0
1643162820000|2022-01-26 02:07:00|430.28|427.68|430.38|427.78|430.48|427.88|430.28|427.68|0
1643162830000|2022-01-26 02:07:10|430.48|427.88|430.48|427.88|430.48|427.88|430.48|427.88|0
1643162840000|2022-01-26 02:07:20|430.38|427.78|430.48|427.88|430.48|427.88|430.38|427.78|0
1643162850000|2022-01-26 02:07:30|430.38|427.78|430.28|427.68|430.48|427.88|430.28|427.68|0
1643162860000|2022-01-26 02:07:40|430.09|427.49|430.48|427.88|430.48|427.88|430.09|427.49|0
1643162870000|2022-01-26 02:07:50|429.11|426.51|429.31|426.71|429.31|426.71|429.11|426.51|0
1643162880000|2022-01-26 02:08:00|429.4|426.8|429.4|426.8|429.7|427.1|429.4|426.8|0
1643162890000|2022-01-26 02:08:10|429.5|426.9|429.5|426.9|429.5|426.9|429.4|426.8|0
1643162900000|2022-01-26 02:08:20|429.7|427.1|429.6|427|429.7|427.1|429.5|426.9|0
1643162910000|2022-01-26 02:08:30|429.7|427.1|429.7|427.1|429.7|427.1|429.6|427|0
1643162920000|2022-01-26 02:08:40|429.31|426.71|429.31|426.71|429.31|426.71|429.31|426.71|0
1643162930000|2022-01-26 02:08:50|429.5|426.9|429.5|426.9|429.5|426.9|429.5|426.9|0
1643162940000|2022-01-26 02:09:00|429.31|426.71|429.5|426.9|429.5|426.9|429.31|426.71|0
1643162950000|2022-01-26 02:09:10|429.4|426.8|429.4|426.8|429.4|426.8|429.4|426.8|0
1643162960000|2022-01-26 02:09:20|429.5|426.9|429.11|426.51|429.5|426.9|429.11|426.51|0
1643162970000|2022-01-26 02:09:30|429.21|426.61|429.21|426.61|429.21|426.61|429.01|426.41|0
1643162980000|2022-01-26 02:09:40|429.11|426.51|429.31|426.71|429.5|426.9|429.11|426.51|0
1643162990000|2022-01-26 02:09:50|429.5|426.9|429.5|426.9|429.5|426.9|429.2|426.6|0
1643163000000|2022-01-26 02:10:00|428.92|426.32|428.92|426.32|428.92|426.32|428.92|426.32|0
1643163010000|2022-01-26 02:10:10|428.82|426.22|429.11|426.51|429.11|426.51|428.82|426.22|0
1643163020000|2022-01-26 02:10:20|429.4|426.8|429.5|426.9|429.5|426.9|429.4|426.8|0
1643163030000|2022-01-26 02:10:30|430.08|427.48|430.08|427.48|430.08|427.48|430.08|427.48|0
1643163040000|2022-01-26 02:10:40|430.47|427.87|430.67|428.07|430.76|428.16|430.47|427.87|0
1643163050000|2022-01-26 02:10:50|430.37|427.77|430.67|428.07|430.67|428.07|430.37|427.77|0
1643163060000|2022-01-26 02:11:00|430.57|427.97|430.47|427.87|430.67|428.07|430.47|427.87|0
1643163070000|2022-01-26 02:11:10|430.37|427.77|430.86|428.26|430.86|428.26|430.37|427.77|0
1643163080000|2022-01-26 02:11:20|430.67|428.07|430.76|428.16|430.76|428.16|430.67|428.07|0
1643163090000|2022-01-26 02:11:30|430.28|427.68|429.89|427.29|430.37|427.77|429.89|427.29|0
1643163100000|2022-01-26 02:11:40|430.28|427.68|430.47|427.87|430.47|427.87|430.28|427.68|0
1643163110000|2022-01-26 02:11:50|430.37|427.77|430.18|427.58|430.37|427.77|430.18|427.58|0
1643163120000|2022-01-26 02:12:00|430.28|427.68|430.37|427.77|430.37|427.77|430.08|427.48|0
1643163130000|2022-01-26 02:12:10|430.28|427.68|430.37|427.77|430.37|427.77|430.28|427.68|0
1643163140000|2022-01-26 02:12:20|430.28|427.68|430.37|427.77|430.37|427.77|430.08|427.48|0
1643163150000|2022-01-26 02:12:30|430.47|427.87|430.57|427.97|430.57|427.97|430.37|427.77|0
1643163160000|2022-01-26 02:12:40|430.37|427.77|430.28|427.68|430.57|427.97|430.28|427.68|0
1643163170000|2022-01-26 02:12:50|430.37|427.77|430.37|427.77|430.47|427.87|430.37|427.77|0
1643163180000|2022-01-26 02:13:00|430.28|427.68|429.79|427.19|430.28|427.68|429.79|427.19|0
1643163190000|2022-01-26 02:13:10|429.89|427.29|430.18|427.58|430.28|427.68|429.79|427.19|0
1643163200000|2022-01-26 02:13:20|430.28|427.68|430.18|427.58|430.47|427.87|430.08|427.48|0
1643163210000|2022-01-26 02:13:30|430.08|427.48|430.08|427.48|430.18|427.58|430.08|427.48|0
1643163220000|2022-01-26 02:13:40|429.89|427.29|429.69|427.09|429.98|427.38|429.69|427.09|0
1643163230000|2022-01-26 02:13:50|429.79|427.19|430.17|427.57|430.28|427.68|429.79|427.19|0
1643163240000|2022-01-26 02:14:00|429.5|426.9|430.08|427.48|430.08|427.48|429.5|426.9|0
1643163250000|2022-01-26 02:14:10|429.69|427.09|429.69|427.09|429.78|427.18|429.5|426.9|0
1643163260000|2022-01-26 02:14:20|429.5|426.9|429.98|427.38|429.98|427.38|429.5|426.9|0
1643163270000|2022-01-26 02:14:30|429.89|427.29|429.89|427.29|430.08|427.48|429.89|427.29|0
1643163280000|2022-01-26 02:14:40|429.59|426.99|429.89|427.29|429.89|427.29|429.59|426.99|0
1643163290000|2022-01-26 02:14:50|430.08|427.48|429.78|427.18|430.08|427.48|429.78|427.18|0
1643163300000|2022-01-26 02:15:00|429.98|427.38|430.37|427.77|430.37|427.77|429.89|427.29|0
1643163310000|2022-01-26 02:15:10|430.47|427.87|430.27|427.67|430.47|427.87|430.27|427.67|0
1643163320000|2022-01-26 02:15:20|430.37|427.77|429.88|427.28|430.37|427.77|429.88|427.28|0
1643163330000|2022-01-26 02:15:30|429.3|426.7|429.69|427.09|429.69|427.09|429.3|426.7|0
1643163340000|2022-01-26 02:15:40|429.59|426.99|429.3|426.7|429.59|426.99|429.3|426.7|0
1643163350000|2022-01-26 02:15:50|429.2|426.6|429.1|426.5|429.3|426.7|429.1|426.5|0
1643163360000|2022-01-26 02:16:00|429.3|426.7|429.3|426.7|429.3|426.7|428.72|426.12|0
1643163370000|2022-01-26 02:16:10|428.91|426.31|428.72|426.12|428.91|426.31|428.72|426.12|0
1643163380000|2022-01-26 02:16:20|428.52|425.92|428.52|425.92|428.52|425.92|428.52|425.92|0
1643163390000|2022-01-26 02:16:30|428.72|426.12|428.91|426.31|428.91|426.31|428.52|425.92|0
1643163400000|2022-01-26 02:16:40|428.81|426.21|428.52|425.92|428.91|426.31|428.52|425.92|0
1643163410000|2022-01-26 02:16:50|428.42|425.82|428.71|426.11|428.71|426.11|428.42|425.82|0
1643163420000|2022-01-26 02:17:00|428.52|425.92|428.33|425.73|428.52|425.92|428.33|425.73|0
1643163430000|2022-01-26 02:17:10|428.32|425.72|428.32|425.72|428.32|425.72|428.32|425.72|0
1643163440000|2022-01-26 02:17:20|428.22|425.62|428.13|425.53|428.22|425.62|428.13|425.53|0
1643163450000|2022-01-26 02:17:30|428.32|425.72|428.42|425.82|428.52|425.92|428.32|425.72|0
1643163460000|2022-01-26 02:17:40|428.71|426.11|429.2|426.6|429.2|426.6|428.71|426.11|0
1643163470000|2022-01-26 02:17:50|429.3|426.7|429.3|426.7|429.3|426.7|429.3|426.7|0
1643163480000|2022-01-26 02:18:00|429.2|426.6|429|426.4|429.2|426.6|429|426.4|0
1643163490000|2022-01-26 02:18:10|429.1|426.5|428.91|426.31|429.1|426.5|428.91|426.31|0
1643163500000|2022-01-26 02:18:20|428.71|426.11|428.52|425.92|428.71|426.11|428.52|425.92|0
1643163510000|2022-01-26 02:18:30|428.71|426.11|429.1|426.5|429.1|426.5|428.71|426.11|0
1643163520000|2022-01-26 02:18:40|429.2|426.6|429.3|426.7|429.3|426.7|429.1|426.5|0
1643163540000|2022-01-26 02:19:00|429.49|426.89|429.88|427.28|430.27|427.67|429.49|426.89|0
1643163550000|2022-01-26 02:19:10|430.08|427.48|429.88|427.28|430.08|427.48|429.88|427.28|0
1643163560000|2022-01-26 02:19:20|429.97|427.37|429.78|427.18|429.97|427.37|429.78|427.18|0
1643163570000|2022-01-26 02:19:30|429.69|427.09|430.08|427.48|430.08|427.48|429.69|427.09|0
1643163580000|2022-01-26 02:19:40|429.97|427.37|429.88|427.28|429.97|427.37|429.88|427.28|0
1643163590000|2022-01-26 02:19:50|429.97|427.37|429.97|427.37|429.97|427.37|429.88|427.28|0
1643163600000|2022-01-26 02:20:00|430.07|427.47|430.07|427.47|430.36|427.76|430.07|427.47|0
1643163610000|2022-01-26 02:20:10|429.88|427.28|429.49|426.89|429.88|427.28|429.49|426.89|0
1643163620000|2022-01-26 02:20:20|429.3|426.7|429.39|426.79|429.39|426.79|429.3|426.7|0
1643163630000|2022-01-26 02:20:30|429.49|426.89|429.39|426.79|429.68|427.08|429.39|426.79|0
1643163640000|2022-01-26 02:20:40|429.58|426.98|429.49|426.89|429.58|426.98|429.39|426.79|0
1643163650000|2022-01-26 02:20:50|429.58|426.98|429.58|426.98|429.58|426.98|429.49|426.89|0
1643163660000|2022-01-26 02:21:00|429.49|426.89|429.39|426.79|429.68|427.08|429.39|426.79|0
1643163670000|2022-01-26 02:21:10|429.49|426.89|429.29|426.69|429.49|426.89|429.29|426.69|0
1643163680000|2022-01-26 02:21:20|429.39|426.79|429.49|426.89|429.49|426.89|429.29|426.69|0
1643163690000|2022-01-26 02:21:30|429.39|426.79|429.49|426.89|429.49|426.89|429.39|426.79|0
1643163700000|2022-01-26 02:21:40|429.39|426.79|429.97|427.37|429.97|427.37|429.39|426.79|0
1643163710000|2022-01-26 02:21:50|429.88|427.28|431.05|428.45|431.05|428.45|429.88|427.28|0
1643163720000|2022-01-26 02:22:00|431.14|428.54|430.66|428.06|431.14|428.54|430.66|428.06|0
1643163730000|2022-01-26 02:22:10|430.56|427.96|430.75|428.15|430.75|428.15|430.56|427.96|0
1643163740000|2022-01-26 02:22:20|430.56|427.96|430.56|427.96|430.66|428.06|430.56|427.96|0
1643163750000|2022-01-26 02:22:30|430.66|428.06|431.05|428.45|431.05|428.45|430.66|428.06|0
1643163760000|2022-01-26 02:22:40|430.95|428.35|430.66|428.06|431.05|428.45|430.66|428.06|0
1643163780000|2022-01-26 02:23:00|430.27|427.67|429.49|426.89|430.27|427.67|429.49|426.89|0
1643163790000|2022-01-26 02:23:10|429.58|426.98|429.58|426.98|429.88|427.28|429.58|426.98|0
1643163800000|2022-01-26 02:23:20|429.88|427.28|429.97|427.37|429.97|427.37|429.88|427.28|0
1643163810000|2022-01-26 02:23:30|429.77|427.17|429.97|427.37|429.97|427.37|429.77|427.17|0
1643163820000|2022-01-26 02:23:40|429.88|427.28|429.88|427.28|429.88|427.28|429.88|427.28|0
1643163830000|2022-01-26 02:23:50|430.07|427.47|431.63|429.03|431.83|429.23|430.07|427.47|0
1643163840000|2022-01-26 02:24:00|431.83|429.23|432.61|430.01|432.61|430.01|431.83|429.23|0
1643163850000|2022-01-26 02:24:10|432.8|430.2|432.61|430.01|432.8|430.2|432.41|429.81|0
1643163860000|2022-01-26 02:24:20|432.8|430.2|433|430.4|433|430.4|432.8|430.2|0
1643163870000|2022-01-26 02:24:30|433.09|430.49|432.61|430.01|433.09|430.49|432.61|430.01|0
1643163880000|2022-01-26 02:24:40|432.02|429.42|431.72|429.12|432.02|429.42|431.72|429.12|0
1643163890000|2022-01-26 02:24:50|431.33|428.73|431.43|428.83|431.43|428.83|431.33|428.73|0
1643163900000|2022-01-26 02:25:00|431.33|428.73|431.04|428.44|431.33|428.73|431.04|428.44|0
1643163910000|2022-01-26 02:25:10|430.65|428.05|430.26|427.66|430.65|428.05|430.16|427.56|0
1643163920000|2022-01-26 02:25:20|430.07|427.47|430.07|427.47|430.07|427.47|430.07|427.47|0
1643163930000|2022-01-26 02:25:30|429.68|427.08|430.26|427.66|430.36|427.76|429.68|427.08|0
1643163940000|2022-01-26 02:25:40|430.16|427.56|430.46|427.86|430.46|427.86|430.16|427.56|0
1643163950000|2022-01-26 02:25:50|430.36|427.76|430.26|427.66|430.46|427.86|430.07|427.47|0
1643163960000|2022-01-26 02:26:00|430.46|427.86|430.55|427.95|430.55|427.95|430.46|427.86|0
1643163970000|2022-01-26 02:26:10|430.16|427.56|430.26|427.66|430.26|427.66|430.16|427.56|0
1643163980000|2022-01-26 02:26:20|430.16|427.56|429.87|427.27|430.36|427.76|429.87|427.27|0
1643163990000|2022-01-26 02:26:30|429.68|427.08|429.87|427.27|430.16|427.56|429.68|427.08|0
1643164000000|2022-01-26 02:26:40|429.58|426.98|429.77|427.17|429.87|427.27|429.58|426.98|0
1643164010000|2022-01-26 02:26:50|429.68|427.08|429.68|427.08|429.68|427.08|429.58|426.98|0
1643164020000|2022-01-26 02:27:00|429.77|427.17|429.58|426.98|429.77|427.17|429.58|426.98|0
1643164030000|2022-01-26 02:27:10|429.68|427.08|429.68|427.08|429.68|427.08|429.68|427.08|0
1643164040000|2022-01-26 02:27:20|430.07|427.47|430.16|427.56|430.16|427.56|429.87|427.27|0
1643164050000|2022-01-26 02:27:30|429.97|427.37|430.26|427.66|430.26|427.66|429.97|427.37|0
1643164060000|2022-01-26 02:27:40|430.07|427.47|429.87|427.27|430.16|427.56|429.87|427.27|0
1643164070000|2022-01-26 02:27:50|429.97|427.37|430.07|427.47|430.07|427.47|429.97|427.37|0
1643164080000|2022-01-26 02:28:00|430.16|427.56|430.07|427.47|430.16|427.56|429.96|427.36|0
1643164090000|2022-01-26 02:28:10|429.96|427.36|429.96|427.36|429.96|427.36|429.77|427.17|0
1643164100000|2022-01-26 02:28:20|429.87|427.27|430.07|427.47|430.07|427.47|429.68|427.08|0
1643164110000|2022-01-26 02:28:30|429.87|427.27|429.87|427.27|429.96|427.36|429.87|427.27|0
1643164120000|2022-01-26 02:28:40|429.68|427.08|429.96|427.36|430.07|427.47|429.68|427.08|0
1643164130000|2022-01-26 02:28:50|429.87|427.27|429.68|427.08|430.07|427.47|429.68|427.08|0
1643164140000|2022-01-26 02:29:00|430.07|427.47|430.26|427.66|430.26|427.66|430.07|427.47|0
1643164150000|2022-01-26 02:29:10|430.35|427.75|430.26|427.66|430.35|427.75|430.26|427.66|0
1643164160000|2022-01-26 02:29:20|430.16|427.56|430.74|428.14|430.74|428.14|430.16|427.56|0
1643164170000|2022-01-26 02:29:30|430.84|428.24|430.74|428.14|430.84|428.24|430.74|428.14|0
1643164180000|2022-01-26 02:29:40|430.94|428.34|430.74|428.14|430.94|428.34|430.74|428.14|0
1643164190000|2022-01-26 02:29:50|430.65|428.05|430.65|428.05|430.65|428.05|430.55|427.95|0
1643164200000|2022-01-26 02:30:00|430.55|427.95|431.72|429.12|431.72|429.12|430.55|427.95|0
1643164210000|2022-01-26 02:30:10|431.62|429.02|430.26|427.66|431.62|429.02|430.26|427.66|0
1643164220000|2022-01-26 02:30:20|430.06|427.46|430.16|427.56|430.16|427.56|429.87|427.27|0
1643164230000|2022-01-26 02:30:30|430.06|427.46|430.06|427.46|430.35|427.75|430.06|427.46|0
1643164240000|2022-01-26 02:30:40|429.87|427.27|429.96|427.36|429.96|427.36|429.87|427.27|0
1643164250000|2022-01-26 02:30:50|430.26|427.66|430.35|427.75|430.35|427.75|430.26|427.66|0
1643164260000|2022-01-26 02:31:00|430.55|427.95|430.26|427.66|430.55|427.95|430.26|427.66|0
1643164270000|2022-01-26 02:31:10|430.55|427.95|430.55|427.95|430.55|427.95|430.35|427.75|0
1643164280000|2022-01-26 02:31:20|430.45|427.85|430.55|427.95|430.55|427.95|430.35|427.75|0
1643164290000|2022-01-26 02:31:30|430.45|427.85|430.35|427.75|430.45|427.85|430.26|427.66|0
1643164300000|2022-01-26 02:31:40|430.55|427.95|430.45|427.85|430.55|427.95|430.45|427.85|0
1643164310000|2022-01-26 02:31:50|430.26|427.66|430.16|427.56|430.26|427.66|430.16|427.56|0
1643164320000|2022-01-26 02:32:00|430.45|427.85|430.06|427.46|430.45|427.85|430.06|427.46|0
1643164330000|2022-01-26 02:32:10|429.96|427.36|429.87|427.27|430.06|427.46|429.87|427.27|0
1643164340000|2022-01-26 02:32:20|429.96|427.36|429.87|427.27|430.06|427.46|429.87|427.27|0
1643164350000|2022-01-26 02:32:30|429.77|427.17|430.16|427.56|430.16|427.56|429.77|427.17|0
1643164360000|2022-01-26 02:32:40|430.26|427.66|429.96|427.36|430.26|427.66|429.96|427.36|0
1643164370000|2022-01-26 02:32:50|429.87|427.27|429.87|427.27|429.87|427.27|429.87|427.27|0
1643164380000|2022-01-26 02:33:00|430.06|427.46|429.87|427.27|430.06|427.46|429.87|427.27|0
1643164390000|2022-01-26 02:33:10|430.06|427.46|430.15|427.55|430.26|427.66|430.06|427.46|0
1643164400000|2022-01-26 02:33:20|430.26|427.66|430.45|427.85|430.65|428.05|430.26|427.66|0
1643164410000|2022-01-26 02:33:30|430.54|427.94|430.65|428.05|430.65|428.05|430.54|427.94|0
1643164420000|2022-01-26 02:33:40|430.74|428.14|430.65|428.05|430.74|428.14|430.65|428.05|0
1643164430000|2022-01-26 02:33:50|430.06|427.46|430.26|427.66|430.26|427.66|430.06|427.46|0
1643164440000|2022-01-26 02:34:00|429.96|427.36|429.96|427.36|429.96|427.36|429.87|427.27|0
1643164450000|2022-01-26 02:34:10|430.06|427.46|429.86|427.26|430.06|427.46|429.86|427.26|0
1643164460000|2022-01-26 02:34:20|429.76|427.16|429.96|427.36|429.96|427.36|429.76|427.16|0
1643164470000|2022-01-26 02:34:30|430.06|427.46|429.86|427.26|430.06|427.46|429.86|427.26|0
1643164480000|2022-01-26 02:34:40|429.47|426.87|429.57|426.97|429.76|427.16|429.47|426.87|0
1643164490000|2022-01-26 02:34:50|429.86|427.26|429.96|427.36|429.96|427.36|429.76|427.16|0
1643164500000|2022-01-26 02:35:00|430.06|427.46|429.67|427.07|430.06|427.46|429.47|426.87|0
1643164510000|2022-01-26 02:35:10|429.47|426.87|429.57|426.97|429.67|427.07|429.47|426.87|0
1643164520000|2022-01-26 02:35:20|429.67|427.07|429.76|427.16|429.76|427.16|429.57|426.97|0
1643164530000|2022-01-26 02:35:30|429.86|427.26|429.67|427.07|429.86|427.26|429.57|426.97|0
1643164540000|2022-01-26 02:35:40|429.57|426.97|429.47|426.87|429.67|427.07|429.47|426.87|0
1643164550000|2022-01-26 02:35:50|429.57|426.97|429.28|426.68|429.57|426.97|429.28|426.68|0
1643164560000|2022-01-26 02:36:00|429.37|426.77|429.67|427.07|429.67|427.07|429.08|426.48|0
1643164570000|2022-01-26 02:36:10|429.57|426.97|429.47|426.87|429.67|427.07|429.47|426.87|0
1643164580000|2022-01-26 02:36:20|429.28|426.68|429.28|426.68|429.28|426.68|429.28|426.68|0
1643164590000|2022-01-26 02:36:30|429.08|426.48|428.98|426.38|429.08|426.48|428.89|426.29|0
1643164600000|2022-01-26 02:36:40|429.08|426.48|428.98|426.38|429.18|426.58|428.98|426.38|0
1643164610000|2022-01-26 02:36:50|428.89|426.29|428.89|426.29|428.89|426.29|428.79|426.19|0
1643164620000|2022-01-26 02:37:00|428.69|426.09|428.98|426.38|428.98|426.38|428.5|425.9|0
1643164630000|2022-01-26 02:37:10|428.89|426.29|428.5|425.9|428.89|426.29|428.5|425.9|0
1643164640000|2022-01-26 02:37:20|428.89|426.29|428.79|426.19|428.89|426.29|428.59|425.99|0
1643164650000|2022-01-26 02:37:30|428.89|426.29|428.89|426.29|428.89|426.29|428.69|426.09|0
1643164660000|2022-01-26 02:37:40|428.69|426.09|428.89|426.29|428.89|426.29|428.69|426.09|0
1643164670000|2022-01-26 02:37:50|429.08|426.48|428.5|425.9|429.08|426.48|428.5|425.9|0
1643164680000|2022-01-26 02:38:00|428.69|426.09|429.28|426.68|429.28|426.68|428.69|426.09|0
1643164690000|2022-01-26 02:38:10|429.18|426.58|428.79|426.19|429.18|426.58|428.79|426.19|0
1643164700000|2022-01-26 02:38:20|429.08|426.48|429.08|426.48|429.08|426.48|429.08|426.48|0
1643164710000|2022-01-26 02:38:30|429.17|426.57|429.17|426.57|429.17|426.57|429.17|426.57|0
1643164720000|2022-01-26 02:38:40|429.08|426.48|429.08|426.48|429.17|426.57|429.08|426.48|0
1643164730000|2022-01-26 02:38:50|428.89|426.29|428.89|426.29|429.08|426.48|428.89|426.29|0
1643164740000|2022-01-26 02:39:00|428.78|426.18|428.98|426.38|429.08|426.48|428.78|426.18|0
1643164750000|2022-01-26 02:39:10|428.78|426.18|429.17|426.57|429.17|426.57|428.78|426.18|0
1643164760000|2022-01-26 02:39:20|428.98|426.38|428.98|426.38|428.98|426.38|428.98|426.38|0
1643164770000|2022-01-26 02:39:30|429.08|426.48|428.5|425.9|429.17|426.57|428.5|425.9|0
1643164780000|2022-01-26 02:39:40|428.2|425.6|428.2|425.6|428.2|425.6|428.2|425.6|0
1643164790000|2022-01-26 02:39:50|428.39|425.79|428.3|425.7|428.5|425.9|428.3|425.7|0
1643164800000|2022-01-26 02:40:00|428.39|425.79|428.59|425.99|428.78|426.18|428.39|425.79|0
1643164810000|2022-01-26 02:40:10|428.5|425.9|428.39|425.79|428.78|426.18|428.39|425.79|0
1643164820000|2022-01-26 02:40:20|428.3|425.7|428.39|425.79|428.39|425.79|428.3|425.7|0
1643164830000|2022-01-26 02:40:30|428.2|425.6|428.2|425.6|428.3|425.7|428.2|425.6|0
1643164840000|2022-01-26 02:40:40|428.39|425.79|428.49|425.89|428.49|425.89|428.39|425.79|0
1643164850000|2022-01-26 02:40:50|428.69|426.09|428.69|426.09|428.69|426.09|428.39|425.79|0
1643164860000|2022-01-26 02:41:00|428.59|425.99|428.2|425.6|428.59|425.99|428.2|425.6|0
1643164870000|2022-01-26 02:41:10|428|425.4|427.81|425.21|428|425.4|427.81|425.21|0
1643164880000|2022-01-26 02:41:20|427.72|425.12|427.72|425.12|427.72|425.12|427.72|425.12|0
1643164890000|2022-01-26 02:41:30|427.81|425.21|427.52|424.92|427.81|425.21|427.13|424.53|0
1643164900000|2022-01-26 02:41:40|427.23|424.63|427.13|424.53|427.23|424.63|427.03|424.43|0
1643164910000|2022-01-26 02:41:50|427.03|424.43|427.33|424.73|427.33|424.73|427.03|424.43|0
1643164920000|2022-01-26 02:42:00|427.23|424.63|427.03|424.43|427.23|424.63|427.03|424.43|0
1643164930000|2022-01-26 02:42:10|426.94|424.34|427.03|424.43|427.03|424.43|426.94|424.34|0
1643164940000|2022-01-26 02:42:20|426.94|424.34|426.94|424.34|426.94|424.34|426.94|424.34|0
1643164950000|2022-01-26 02:42:30|427.13|424.53|427.03|424.43|427.13|424.53|427.03|424.43|0
1643164960000|2022-01-26 02:42:40|427.13|424.53|426.94|424.34|427.13|424.53|426.94|424.34|0
1643164970000|2022-01-26 02:42:50|427.13|424.53|427.22|424.62|427.22|424.62|427.03|424.43|0
1643164980000|2022-01-26 02:43:00|427.13|424.53|427.13|424.53|427.13|424.53|427.03|424.43|0
1643164990000|2022-01-26 02:43:10|427.22|424.62|427.13|424.53|427.22|424.62|427.13|424.53|0
1643165000000|2022-01-26 02:43:20|427.22|424.62|427.13|424.53|427.22|424.62|427.13|424.53|0
1643165010000|2022-01-26 02:43:30|427.22|424.62|427.03|424.43|427.32|424.72|427.03|424.43|0
1643165020000|2022-01-26 02:43:40|427.13|424.53|427.13|424.53|427.13|424.53|427.13|424.53|0
1643165030000|2022-01-26 02:43:50|426.94|424.34|426.74|424.14|426.94|424.34|426.55|423.95|0
1643165040000|2022-01-26 02:44:00|426.64|424.04|426.74|424.14|426.74|424.14|426.64|424.04|0
1643165050000|2022-01-26 02:44:10|426.83|424.23|426.94|424.34|426.94|424.34|426.74|424.14|0
1643165060000|2022-01-26 02:44:20|427.13|424.53|426.74|424.14|427.13|424.53|426.74|424.14|0
1643165070000|2022-01-26 02:44:30|426.64|424.04|426.64|424.04|426.64|424.04|426.64|424.04|0
1643165080000|2022-01-26 02:44:40|426.74|424.14|426.64|424.04|426.83|424.23|426.64|424.04|0
1643165090000|2022-01-26 02:44:50|426.74|424.14|426.74|424.14|426.83|424.23|426.74|424.14|0
1643165100000|2022-01-26 02:45:00|426.64|424.04|427.13|424.53|427.13|424.53|426.55|423.95|0
1643165110000|2022-01-26 02:45:10|427.32|424.72|427.32|424.72|427.32|424.72|427.32|424.72|0
1643165120000|2022-01-26 02:45:20|427.22|424.62|427.52|424.92|427.52|424.92|427.13|424.53|0
1643165130000|2022-01-26 02:45:30|427.71|425.11|427.8|425.2|427.91|425.31|427.71|425.11|0
1643165140000|2022-01-26 02:45:40|427.91|425.31|427.8|425.2|427.91|425.31|427.71|425.11|0
1643165150000|2022-01-26 02:45:50|427.91|425.31|427.8|425.2|427.91|425.31|427.71|425.11|0
1643165160000|2022-01-26 02:46:00|427.91|425.31|427.8|425.2|427.91|425.31|427.8|425.2|0
1643165170000|2022-01-26 02:46:10|427.91|425.31|427.71|425.11|427.91|425.31|427.71|425.11|0
1643165180000|2022-01-26 02:46:20|427.8|425.2|427.91|425.31|427.91|425.31|427.8|425.2|0
1643165190000|2022-01-26 02:46:30|427.9|425.3|427.9|425.3|427.9|425.3|427.9|425.3|0
1643165200000|2022-01-26 02:46:40|427.71|425.11|427.61|425.01|427.71|425.11|427.61|425.01|0
1643165210000|2022-01-26 02:46:50|427.52|424.92|427.71|425.11|427.8|425.2|427.52|424.92|0
1643165220000|2022-01-26 02:47:00|427.8|425.2|427.8|425.2|427.9|425.3|427.8|425.2|0
1643165230000|2022-01-26 02:47:10|427.9|425.3|427.71|425.11|427.9|425.3|427.71|425.11|0
1643165250000|2022-01-26 02:47:30|427.52|424.92|427.9|425.3|427.9|425.3|427.52|424.92|0
1643165280000|2022-01-26 02:48:00|427.8|425.2|427.8|425.2|427.9|425.3|427.8|425.2|0
1643165290000|2022-01-26 02:48:10|427.9|425.3|427.8|425.2|427.9|425.3|427.8|425.2|0
1643165300000|2022-01-26 02:48:20|427.9|425.3|427.9|425.3|427.9|425.3|427.8|425.2|0
1643165310000|2022-01-26 02:48:30|427.8|425.2|427.9|425.3|427.9|425.3|427.8|425.2|0
1643165330000|2022-01-26 02:48:50|427.8|425.2|427.9|425.3|427.9|425.3|427.8|425.2|0
1643165340000|2022-01-26 02:49:00|427.71|425.11|427.32|424.72|427.71|425.11|427.32|424.72|0
1643165350000|2022-01-26 02:49:10|427.41|424.81|427.51|424.91|427.51|424.91|427.41|424.81|0
1643165360000|2022-01-26 02:49:20|427.32|424.72|427.41|424.81|427.41|424.81|427.32|424.72|0
1643165370000|2022-01-26 02:49:30|427.51|424.91|427.22|424.62|427.51|424.91|427.22|424.62|0
1643165380000|2022-01-26 02:49:40|426.93|424.33|427.12|424.52|427.12|424.52|426.93|424.33|0
1643165390000|2022-01-26 02:49:50|427.51|424.91|427.71|425.11|427.71|425.11|427.41|424.81|0
1643165400000|2022-01-26 02:50:00|427.9|425.3|427.71|425.11|427.9|425.3|427.71|425.11|0
1643165410000|2022-01-26 02:50:10|427.9|425.3|427.9|425.3|427.9|425.3|427.9|425.3|0
1643165420000|2022-01-26 02:50:20|427.8|425.2|427.9|425.3|427.9|425.3|427.8|425.2|0
1643165430000|2022-01-26 02:50:30|427.71|425.11|427.51|424.91|427.71|425.11|427.51|424.91|0
1643165450000|2022-01-26 02:50:50|427.9|425.3|427.71|425.11|427.9|425.3|427.71|425.11|0
1643165460000|2022-01-26 02:51:00|427.9|425.3|427.9|425.3|427.9|425.3|427.8|425.2|0
1643165480000|2022-01-26 02:51:20|427.8|425.2|427.9|425.3|427.9|425.3|427.8|425.2|0
1643165490000|2022-01-26 02:51:30|427.8|425.2|427.6|425|427.8|425.2|427.6|425|0
1643165500000|2022-01-26 02:51:40|427.71|425.11|427.51|424.91|427.71|425.11|427.51|424.91|0
1643165510000|2022-01-26 02:51:50|427.41|424.81|427.21|424.61|427.41|424.81|427.21|424.61|0
1643165520000|2022-01-26 02:52:00|427.7|425.1|427.41|424.81|427.7|425.1|427.41|424.81|0
1643165530000|2022-01-26 02:52:10|427.32|424.72|427.51|424.91|427.51|424.91|427.21|424.61|0
1643165540000|2022-01-26 02:52:20|427.32|424.72|427.51|424.91|427.51|424.91|427.32|424.72|0
1643165550000|2022-01-26 02:52:30|427.32|424.72|427.32|424.72|427.32|424.72|427.32|424.72|0
1643165570000|2022-01-26 02:52:50|427.31|424.71|427.31|424.71|427.41|424.81|427.31|424.71|0
1643165590000|2022-01-26 02:53:10|427.51|424.91|427.51|424.91|427.51|424.91|427.51|424.91|0
1643165600000|2022-01-26 02:53:20|427.7|425.1|427.7|425.1|427.7|425.1|427.7|425.1|0
1643165610000|2022-01-26 02:53:30|427.9|425.3|427.9|425.3|427.9|425.3|427.9|425.3|0
1643165620000|2022-01-26 02:53:40|427.8|425.2|427.9|425.3|427.9|425.3|427.8|425.2|0
1643165630000|2022-01-26 02:53:50|427.6|425|427.31|424.71|427.7|425.1|427.31|424.71|0
1643165640000|2022-01-26 02:54:00|427.21|424.61|427.12|424.52|427.21|424.61|427.02|424.42|0
1643165650000|2022-01-26 02:54:10|427.31|424.71|427.51|424.91|427.51|424.91|427.31|424.71|0
1643165660000|2022-01-26 02:54:20|427.7|425.1|427.8|425.2|427.8|425.2|427.6|425|0
1643165670000|2022-01-26 02:54:30|427.9|425.3|427.7|425.1|427.9|425.3|427.7|425.1|0
1643165680000|2022-01-26 02:54:40|427.8|425.2|427.7|425.1|427.8|425.2|427.7|425.1|0
1643165690000|2022-01-26 02:54:50|427.8|425.2|427.7|425.1|427.8|425.2|427.6|425|0
1643165700000|2022-01-26 02:55:00|427.6|425|427.9|425.3|427.9|425.3|427.6|425|0
1643165710000|2022-01-26 02:55:10|427.79|425.19|427.7|425.1|427.79|425.19|427.7|425.1|0
1643165720000|2022-01-26 02:55:20|427.6|425|427.6|425|427.6|425|427.6|425|0
1643165730000|2022-01-26 02:55:30|427.51|424.91|427.41|424.81|427.51|424.91|427.31|424.71|0
1643165740000|2022-01-26 02:55:40|427.6|425|427.41|424.81|427.6|425|427.41|424.81|0
1643165750000|2022-01-26 02:55:50|427.31|424.71|427.31|424.71|427.51|424.91|427.31|424.71|0
1643165760000|2022-01-26 02:56:00|427.12|424.52|427.02|424.42|427.12|424.52|426.92|424.32|0
1643165770000|2022-01-26 02:56:10|426.82|424.22|427.12|424.52|427.12|424.52|426.73|424.13|0
1643165780000|2022-01-26 02:56:20|427.21|424.61|427.02|424.42|427.31|424.71|427.02|424.42|0
1643165790000|2022-01-26 02:56:30|426.92|424.32|426.34|423.74|426.92|424.32|426.34|423.74|0
1643165800000|2022-01-26 02:56:40|426.15|423.55|425.95|423.35|426.15|423.55|425.56|422.96|0
1643165810000|2022-01-26 02:56:50|426.14|423.54|426.04|423.44|426.14|423.54|426.04|423.44|0
1643165820000|2022-01-26 02:57:00|426.14|423.54|426.14|423.54|426.14|423.54|426.14|423.54|0
1643165830000|2022-01-26 02:57:10|425.95|423.35|426.34|423.74|426.34|423.74|425.95|423.35|0
1643165840000|2022-01-26 02:57:20|426.24|423.64|426.24|423.64|426.34|423.74|426.24|423.64|0
1643165850000|2022-01-26 02:57:30|426.43|423.83|426.34|423.74|426.43|423.83|426.34|423.74|0
1643165870000|2022-01-26 02:57:50|426.14|423.54|426.14|423.54|426.24|423.64|426.14|423.54|0
1643165880000|2022-01-26 02:58:00|426.34|423.74|426.43|423.83|426.43|423.83|426.24|423.64|0
1643165890000|2022-01-26 02:58:10|426.34|423.74|426.04|423.44|426.34|423.74|426.04|423.44|0
1643165900000|2022-01-26 02:58:20|425.95|423.35|426.04|423.44|426.04|423.44|425.95|423.35|0
1643165910000|2022-01-26 02:58:30|426.14|423.54|425.95|423.35|426.14|423.54|425.75|423.15|0
1643165920000|2022-01-26 02:58:40|425.85|423.25|425.65|423.05|425.85|423.25|425.65|423.05|0
1643165930000|2022-01-26 02:58:50|425.56|422.96|425.37|422.77|425.56|422.96|425.37|422.77|0
1643165940000|2022-01-26 02:59:00|425.27|422.67|424.78|422.18|425.27|422.67|424.78|422.18|0
1643165950000|2022-01-26 02:59:10|424.68|422.08|424.3|421.7|424.68|422.08|424.3|421.7|0
1643165960000|2022-01-26 02:59:20|424.2|421.6|424.49|421.89|424.78|422.18|424.2|421.6|0
1643165970000|2022-01-26 02:59:30|424.59|421.99|424.2|421.6|424.59|421.99|424.2|421.6|0
1643165980000|2022-01-26 02:59:40|424.29|421.69|424.49|421.89|424.49|421.89|424.29|421.69|0
1643165990000|2022-01-26 02:59:50|424.59|421.99|424.98|422.38|424.98|422.38|424.59|421.99|0
1643166000000|2022-01-26 03:00:00|424.59|421.99|425.36|422.76|425.36|422.76|424.59|421.99|0
1643166010000|2022-01-26 03:00:10|425.75|423.15|425.07|422.47|425.75|423.15|425.07|422.47|0
1643166020000|2022-01-26 03:00:20|425.17|422.57|425.36|422.76|425.46|422.86|425.17|422.57|0
1643166030000|2022-01-26 03:00:30|425.56|422.96|425.46|422.86|425.56|422.96|425.46|422.86|0
1643166040000|2022-01-26 03:00:40|425.26|422.66|425.46|422.86|425.46|422.86|425.26|422.66|0
1643166050000|2022-01-26 03:00:50|425.56|422.96|425.46|422.86|425.56|422.96|425.36|422.76|0
1643166060000|2022-01-26 03:01:00|426.04|423.44|425.36|422.76|426.04|423.44|425.36|422.76|0
1643166070000|2022-01-26 03:01:10|425.46|422.86|425.75|423.15|425.75|423.15|425.46|422.86|0
1643166080000|2022-01-26 03:01:20|426.23|423.63|426.14|423.54|426.23|423.63|425.84|423.24|0
1643166090000|2022-01-26 03:01:30|426.23|423.63|426.14|423.54|426.23|423.63|425.84|423.24|0
1643166100000|2022-01-26 03:01:40|426.04|423.44|426.04|423.44|426.04|423.44|426.04|423.44|0
1643166110000|2022-01-26 03:01:50|425.95|423.35|426.04|423.44|426.04|423.44|425.95|423.35|0
1643166120000|2022-01-26 03:02:00|425.75|423.15|426.14|423.54|426.14|423.54|425.75|423.15|0
1643166140000|2022-01-26 03:02:20|426.23|423.63|426.92|424.32|426.92|424.32|426.23|423.63|0
1643166150000|2022-01-26 03:02:30|427.11|424.51|426.92|424.32|427.11|424.51|426.81|424.21|0
1643166160000|2022-01-26 03:02:40|427.11|424.51|427.5|424.9|427.5|424.9|427.11|424.51|0
1643166170000|2022-01-26 03:02:50|427.4|424.8|427.4|424.8|427.4|424.8|427.4|424.8|0
1643166180000|2022-01-26 03:03:00|427.3|424.7|427.5|424.9|427.5|424.9|427.2|424.6|0
1643166190000|2022-01-26 03:03:10|427.69|425.09|427.69|425.09|427.69|425.09|427.69|425.09|0
1643166200000|2022-01-26 03:03:20|427.59|424.99|427.5|424.9|427.59|424.99|427.5|424.9|0
1643166210000|2022-01-26 03:03:30|427.59|424.99|427.69|425.09|427.69|425.09|427.59|424.99|0
1643166220000|2022-01-26 03:03:40|427.59|424.99|427.59|424.99|427.69|425.09|427.59|424.99|0
1643166230000|2022-01-26 03:03:50|427.4|424.8|426.91|424.31|427.4|424.8|426.91|424.31|0
1643166240000|2022-01-26 03:04:00|426.81|424.21|427.3|424.7|427.3|424.7|426.72|424.12|0
1643166250000|2022-01-26 03:04:10|427.2|424.6|427.3|424.7|427.3|424.7|427.2|424.6|0
1643166260000|2022-01-26 03:04:20|427.2|424.6|427.11|424.51|427.2|424.6|427.11|424.51|0
1643166270000|2022-01-26 03:04:30|427.3|424.7|427.2|424.6|427.3|424.7|427.2|424.6|0
1643166280000|2022-01-26 03:04:40|426.91|424.31|427.11|424.51|427.11|424.51|426.91|424.31|0
1643166290000|2022-01-26 03:04:50|427.2|424.6|427.5|424.9|427.5|424.9|427.2|424.6|0
1643166300000|2022-01-26 03:05:00|427.69|425.09|427.69|425.09|427.69|425.09|427.4|424.8|0
1643166320000|2022-01-26 03:05:20|427.78|425.18|427.78|425.18|427.78|425.18|427.78|425.18|0
1643166330000|2022-01-26 03:05:30|427.69|425.09|427.69|425.09|427.69|425.09|427.69|425.09|0
1643166340000|2022-01-26 03:05:40|427.78|425.18|427.78|425.18|427.78|425.18|427.78|425.18|0
1643166350000|2022-01-26 03:05:50|427.88|425.28|427.88|425.28|427.88|425.28|427.88|425.28|0
1643166360000|2022-01-26 03:06:00|428.08|425.48|428.08|425.48|428.08|425.48|428.08|425.48|0
1643166370000|2022-01-26 03:06:10|428.27|425.67|428.27|425.67|428.27|425.67|428.27|425.67|0
1643166380000|2022-01-26 03:06:20|428.17|425.57|428.66|426.06|428.66|426.06|428.17|425.57|0
1643166390000|2022-01-26 03:06:30|428.76|426.16|429.05|426.45|429.05|426.45|428.76|426.16|0
1643166400000|2022-01-26 03:06:40|429.15|426.55|431.39|428.79|432.17|429.57|429.15|426.55|0
1643166410000|2022-01-26 03:06:50|431.59|428.99|430.9|428.3|431.59|428.99|430.61|428.01|0
1643166420000|2022-01-26 03:07:00|431.48|428.88|430.61|428.01|431.48|428.88|430.61|428.01|0
1643166430000|2022-01-26 03:07:10|430.9|428.3|430.31|427.71|430.9|428.3|430.31|427.71|0
1643166440000|2022-01-26 03:07:20|430.22|427.62|429.92|427.32|430.22|427.62|429.92|427.32|0
1643166450000|2022-01-26 03:07:30|429.83|427.23|429.83|427.23|429.92|427.32|429.83|427.23|0
1643166460000|2022-01-26 03:07:40|429.73|427.13|429.63|427.03|429.73|427.13|429.63|427.03|0
1643166470000|2022-01-26 03:07:50|429.53|426.93|429.73|427.13|429.73|427.13|429.25|426.65|0
1643166480000|2022-01-26 03:08:00|429.34|426.74|429.44|426.84|429.53|426.93|429.34|426.74|0
1643166490000|2022-01-26 03:08:10|429.34|426.74|429.34|426.74|429.44|426.84|429.34|426.74|0
1643166500000|2022-01-26 03:08:20|429.44|426.84|429.34|426.74|429.44|426.84|429.34|426.74|0
1643166510000|2022-01-26 03:08:30|429.24|426.64|429.44|426.84|429.44|426.84|429.14|426.54|0
1643166520000|2022-01-26 03:08:40|429.53|426.93|429.53|426.93|429.53|426.93|429.53|426.93|0
1643166540000|2022-01-26 03:09:00|429.73|427.13|429.53|426.93|429.83|427.23|429.53|426.93|0
1643166550000|2022-01-26 03:09:10|429.73|427.13|429.73|427.13|429.73|427.13|429.73|427.13|0
1643166560000|2022-01-26 03:09:20|429.63|427.03|429.83|427.23|429.83|427.23|429.63|427.03|0
1643166570000|2022-01-26 03:09:30|429.73|427.13|429.63|427.03|429.73|427.13|429.63|427.03|0
1643166580000|2022-01-26 03:09:40|429.83|427.23|429.83|427.23|429.83|427.23|429.73|427.13|0
1643166590000|2022-01-26 03:09:50|430.02|427.42|430.22|427.62|430.22|427.62|430.02|427.42|0
1643166600000|2022-01-26 03:10:00|430.02|427.42|430.31|427.71|430.31|427.71|429.92|427.32|0
1643166610000|2022-01-26 03:10:10|430.12|427.52|429.92|427.32|430.12|427.52|429.92|427.32|0
1643166620000|2022-01-26 03:10:20|430.12|427.52|430.12|427.52|430.12|427.52|430.02|427.42|0
1643166630000|2022-01-26 03:10:30|430.22|427.62|430.31|427.71|430.41|427.81|430.12|427.52|0
1643166650000|2022-01-26 03:10:50|430.41|427.81|430.22|427.62|430.41|427.81|430.22|427.62|0
1643166660000|2022-01-26 03:11:00|430.11|427.51|430.8|428.2|430.8|428.2|430.11|427.51|0
1643166670000|2022-01-26 03:11:10|430.7|428.1|430.41|427.81|430.7|428.1|430.41|427.81|0
1643166680000|2022-01-26 03:11:20|430.22|427.62|430.22|427.62|430.41|427.81|430.22|427.62|0
1643166690000|2022-01-26 03:11:30|430.41|427.81|430.31|427.71|430.5|427.9|430.22|427.62|0
1643166700000|2022-01-26 03:11:40|430.22|427.62|430.31|427.71|430.31|427.71|430.11|427.51|0
1643166710000|2022-01-26 03:11:50|430.22|427.62|430.31|427.71|430.31|427.71|430.22|427.62|0
1643166720000|2022-01-26 03:12:00|430.22|427.62|430.21|427.61|430.22|427.62|430.21|427.61|0
1643166730000|2022-01-26 03:12:10|430.11|427.51|430.5|427.9|430.5|427.9|430.11|427.51|0
1643166740000|2022-01-26 03:12:20|430.41|427.81|430.31|427.71|430.41|427.81|430.31|427.71|0
1643166750000|2022-01-26 03:12:30|430.21|427.61|430.41|427.81|430.41|427.81|430.21|427.61|0
1643166760000|2022-01-26 03:12:40|430.89|428.29|430.6|428|430.89|428.29|430.6|428|0
1643166770000|2022-01-26 03:12:50|430.7|428.1|430.31|427.71|430.8|428.2|430.31|427.71|0
1643166780000|2022-01-26 03:13:00|430.02|427.42|430.41|427.81|430.41|427.81|430.02|427.42|0
1643166790000|2022-01-26 03:13:10|430.21|427.61|430.21|427.61|430.21|427.61|430.11|427.51|0
1643166800000|2022-01-26 03:13:20|430.11|427.51|429.82|427.22|430.11|427.51|429.63|427.03|0
1643166810000|2022-01-26 03:13:30|429.63|427.03|429.43|426.83|429.63|427.03|429.43|426.83|0
1643166820000|2022-01-26 03:13:40|429.24|426.64|429.04|426.44|429.24|426.64|429.04|426.44|0
1643166830000|2022-01-26 03:13:50|429.24|426.64|429.43|426.83|429.43|426.83|429.14|426.54|0
1643166840000|2022-01-26 03:14:00|429.33|426.73|429.24|426.64|429.33|426.73|429.24|426.64|0
1643166850000|2022-01-26 03:14:10|429.14|426.54|429.14|426.54|429.24|426.64|429.04|426.44|0
1643166860000|2022-01-26 03:14:20|429.24|426.64|429.14|426.54|429.24|426.64|429.14|426.54|0
1643166870000|2022-01-26 03:14:30|429.04|426.44|429.04|426.44|429.24|426.64|429.04|426.44|0
1643166880000|2022-01-26 03:14:40|429.14|426.54|429.14|426.54|429.24|426.64|429.14|426.54|0
1643166890000|2022-01-26 03:14:50|429.04|426.44|428.94|426.34|429.04|426.44|428.85|426.25|0
1643166900000|2022-01-26 03:15:00|428.85|426.25|429.04|426.44|429.04|426.44|428.85|426.25|0
1643166910000|2022-01-26 03:15:10|429.14|426.54|429.24|426.64|429.33|426.73|429.14|426.54|0
1643166920000|2022-01-26 03:15:20|429.14|426.54|428.94|426.34|429.14|426.54|428.94|426.34|0
1643166930000|2022-01-26 03:15:30|428.85|426.25|428.46|425.86|428.85|426.25|428.46|425.86|0
1643166940000|2022-01-26 03:15:40|428.36|425.76|428.46|425.86|428.46|425.86|428.36|425.76|0
1643166950000|2022-01-26 03:15:50|428.36|425.76|428.26|425.66|428.36|425.76|428.26|425.66|0
1643166960000|2022-01-26 03:16:00|428.36|425.76|428.07|425.47|428.36|425.76|428.07|425.47|0
1643166970000|2022-01-26 03:16:10|428.16|425.56|428.36|425.76|428.46|425.86|428.16|425.56|0
1643166980000|2022-01-26 03:16:20|428.46|425.86|428.94|426.34|428.94|426.34|428.46|425.86|0
1643166990000|2022-01-26 03:16:30|428.65|426.05|428.55|425.95|428.65|426.05|428.55|425.95|0
1643167000000|2022-01-26 03:16:40|428.46|425.86|428.46|425.86|428.46|425.86|428.46|425.86|0
1643167010000|2022-01-26 03:16:50|428.65|426.05|428.85|426.25|428.85|426.25|428.65|426.05|0
1643167020000|2022-01-26 03:17:00|429.13|426.53|429.04|426.44|429.13|426.53|428.85|426.25|0
1643167030000|2022-01-26 03:17:10|428.94|426.34|428.94|426.34|428.94|426.34|428.94|426.34|0
1643167040000|2022-01-26 03:17:20|429.04|426.44|428.85|426.25|429.24|426.64|428.85|426.25|0
1643167050000|2022-01-26 03:17:30|428.65|426.05|428.55|425.95|428.74|426.14|428.55|425.95|0
1643167060000|2022-01-26 03:17:40|428.46|425.86|428.46|425.86|428.46|425.86|428.46|425.86|0
1643167070000|2022-01-26 03:17:50|428.55|425.95|428.74|426.14|428.74|426.14|428.55|425.95|0
1643167080000|2022-01-26 03:18:00|428.84|426.24|428.84|426.24|428.84|426.24|428.84|426.24|0
1643167090000|2022-01-26 03:18:10|429.91|427.31|429.82|427.22|429.91|427.31|429.82|427.22|0
1643167100000|2022-01-26 03:18:20|429.52|426.92|429.72|427.12|430.01|427.41|429.52|426.92|0
1643167110000|2022-01-26 03:18:30|429.82|427.22|429.82|427.22|429.82|427.22|429.82|427.22|0
1643167120000|2022-01-26 03:18:40|429.72|427.12|429.72|427.12|429.82|427.22|429.72|427.12|0
1643167130000|2022-01-26 03:18:50|430.01|427.41|429.82|427.22|430.01|427.41|429.82|427.22|0
1643167140000|2022-01-26 03:19:00|429.91|427.31|430.21|427.61|430.21|427.61|429.91|427.31|0
1643167150000|2022-01-26 03:19:10|430.6|428|430.6|428|430.6|428|430.5|427.9|0
1643167160000|2022-01-26 03:19:20|430.21|427.61|430.21|427.61|430.4|427.8|430.21|427.61|0
1643167170000|2022-01-26 03:19:30|430.3|427.7|430.21|427.61|430.5|427.9|430.21|427.61|0
1643167180000|2022-01-26 03:19:40|430.11|427.51|430.11|427.51|430.11|427.51|430.11|427.51|0
1643167190000|2022-01-26 03:19:50|430.01|427.41|430.21|427.61|430.21|427.61|430.01|427.41|0
1643167200000|2022-01-26 03:20:00|430.6|428|429.62|427.02|430.6|428|429.62|427.02|0
1643167210000|2022-01-26 03:20:10|429.91|427.31|429.72|427.12|429.91|427.31|429.72|427.12|0
1643167220000|2022-01-26 03:20:20|429.91|427.31|429.91|427.31|429.91|427.31|429.91|427.31|0
1643167230000|2022-01-26 03:20:30|430.6|428|430.88|428.28|430.88|428.28|430.6|428|0
1643167240000|2022-01-26 03:20:40|430.79|428.19|430.69|428.09|430.79|428.19|430.49|427.89|0
1643167250000|2022-01-26 03:20:50|430.79|428.19|430.6|428|430.99|428.39|430.6|428|0
1643167260000|2022-01-26 03:21:00|430.69|428.09|431.38|428.78|431.38|428.78|430.4|427.8|0
1643167270000|2022-01-26 03:21:10|431.47|428.87|431.38|428.78|431.47|428.87|431.38|428.78|0
1643167280000|2022-01-26 03:21:20|431.18|428.58|430.6|428|431.18|428.58|430.6|428|0
1643167290000|2022-01-26 03:21:30|430.69|428.09|429.91|427.31|430.69|428.09|429.82|427.22|0
1643167300000|2022-01-26 03:21:40|429.82|427.22|429.62|427.02|429.82|427.22|429.62|427.02|0
1643167310000|2022-01-26 03:21:50|429.52|426.92|429.62|427.02|429.62|427.02|429.52|426.92|0
1643167320000|2022-01-26 03:22:00|429.91|427.31|429.91|427.31|429.91|427.31|429.52|426.92|0
1643167330000|2022-01-26 03:22:10|430.3|427.7|431.37|428.77|431.37|428.77|429.81|427.21|0
1643167340000|2022-01-26 03:22:20|431.57|428.97|431.66|429.06|431.66|429.06|431.57|428.97|0
1643167350000|2022-01-26 03:22:30|431.47|428.87|431.18|428.58|431.47|428.87|431.18|428.58|0
1643167360000|2022-01-26 03:22:40|431.08|428.48|431.27|428.67|431.37|428.77|431.08|428.48|0
1643167370000|2022-01-26 03:22:50|431.37|428.77|431.57|428.97|431.57|428.97|431.27|428.67|0
1643167380000|2022-01-26 03:23:00|431.47|428.87|431.47|428.87|431.47|428.87|431.08|428.48|0
1643167390000|2022-01-26 03:23:10|431.27|428.67|430.79|428.19|431.27|428.67|430.79|428.19|0
1643167400000|2022-01-26 03:23:20|430.69|428.09|430.69|428.09|430.69|428.09|430.69|428.09|0
1643167410000|2022-01-26 03:23:30|430.79|428.19|430.69|428.09|430.79|428.19|430.69|428.09|0
1643167420000|2022-01-26 03:23:40|430.79|428.19|430.59|427.99|430.79|428.19|430.4|427.8|0
1643167430000|2022-01-26 03:23:50|430.49|427.89|430.49|427.89|430.59|427.99|430.49|427.89|0
1643167440000|2022-01-26 03:24:00|430.69|428.09|430.98|428.38|430.98|428.38|430.69|428.09|0
1643167450000|2022-01-26 03:24:10|430.88|428.28|430.98|428.38|431.18|428.58|430.88|428.28|0
1643167460000|2022-01-26 03:24:20|430.88|428.28|430.98|428.38|430.98|428.38|430.88|428.28|0
1643167470000|2022-01-26 03:24:30|430.59|427.99|430.88|428.28|430.88|428.28|430.59|427.99|0
1643167480000|2022-01-26 03:24:40|430.79|428.19|430.88|428.28|430.88|428.28|430.79|428.19|0
1643167490000|2022-01-26 03:24:50|430.98|428.38|431.08|428.48|431.08|428.48|430.88|428.28|0
1643167500000|2022-01-26 03:25:00|430.88|428.28|430.88|428.28|430.98|428.38|430.88|428.28|0
1643167510000|2022-01-26 03:25:10|430.98|428.38|430.88|428.28|430.98|428.38|430.88|428.28|0
1643167520000|2022-01-26 03:25:20|430.98|428.38|430.88|428.28|430.98|428.38|430.88|428.28|0
1643167530000|2022-01-26 03:25:30|430.79|428.19|430.88|428.28|430.88|428.28|430.79|428.19|0
1643167540000|2022-01-26 03:25:40|430.79|428.19|431.07|428.47|431.07|428.47|430.79|428.19|0
1643167550000|2022-01-26 03:25:50|431.18|428.58|431.18|428.58|431.27|428.67|431.18|428.58|0
1643167560000|2022-01-26 03:26:00|431.27|428.67|431.07|428.47|431.27|428.67|431.07|428.47|0
1643167570000|2022-01-26 03:26:10|430.79|428.19|430.79|428.19|430.79|428.19|430.68|428.08|0
1643167580000|2022-01-26 03:26:20|430.68|428.08|430.68|428.08|430.68|428.08|430.68|428.08|0
1643167590000|2022-01-26 03:26:30|430.59|427.99|430.59|427.99|430.68|428.08|430.59|427.99|0
1643167600000|2022-01-26 03:26:40|430.2|427.6|430.2|427.6|430.39|427.79|430.2|427.6|0
1643167610000|2022-01-26 03:26:50|430.39|427.79|430.59|427.99|430.59|427.99|430.39|427.79|0
1643167620000|2022-01-26 03:27:00|430.49|427.89|430.39|427.79|430.49|427.89|430.39|427.79|0
1643167630000|2022-01-26 03:27:10|430.29|427.69|430.39|427.79|430.39|427.79|430.29|427.69|0
1643167640000|2022-01-26 03:27:20|430.29|427.69|430.29|427.69|430.29|427.69|430.29|427.69|0
1643167650000|2022-01-26 03:27:30|430.39|427.79|430.2|427.6|430.39|427.79|430.2|427.6|0
1643167660000|2022-01-26 03:27:40|430|427.4|429.9|427.3|430|427.4|429.81|427.21|0
1643167670000|2022-01-26 03:27:50|430|427.4|430.1|427.5|430.2|427.6|430|427.4|0
1643167680000|2022-01-26 03:28:00|430|427.4|430|427.4|430.1|427.5|430|427.4|0
1643167690000|2022-01-26 03:28:10|429.9|427.3|429.81|427.21|430|427.4|429.81|427.21|0
1643167700000|2022-01-26 03:28:20|429.71|427.11|429.81|427.21|429.81|427.21|429.71|427.11|0
1643167710000|2022-01-26 03:28:30|429.71|427.11|429.61|427.01|429.71|427.11|429.61|427.01|0
1643167720000|2022-01-26 03:28:40|429.22|426.62|428.44|425.84|429.22|426.62|428.44|425.84|0
1643167740000|2022-01-26 03:29:00|428.64|426.04|428.83|426.23|428.83|426.23|428.64|426.04|0
1643167750000|2022-01-26 03:29:10|428.73|426.13|428.83|426.23|428.83|426.23|428.73|426.13|0
1643167760000|2022-01-26 03:29:20|428.73|426.13|428.83|426.23|428.83|426.23|428.64|426.04|0
1643167780000|2022-01-26 03:29:40|429.03|426.43|429.03|426.43|429.42|426.82|429.03|426.43|0
1643167790000|2022-01-26 03:29:50|428.83|426.23|429.12|426.52|429.12|426.52|428.83|426.23|0
1643167800000|2022-01-26 03:30:00|429.03|426.43|429.61|427.01|429.61|427.01|429.03|426.43|0
1643167810000|2022-01-26 03:30:10|429.81|427.21|430|427.4|430|427.4|429.81|427.21|0
1643167820000|2022-01-26 03:30:20|429.81|427.21|430.59|427.99|430.59|427.99|429.81|427.21|0
1643167830000|2022-01-26 03:30:30|430.98|428.38|431.17|428.57|431.37|428.77|430.98|428.38|0
1643167840000|2022-01-26 03:30:40|430.98|428.38|430.98|428.38|430.98|428.38|430.87|428.27|0
1643167850000|2022-01-26 03:30:50|431.17|428.57|430.78|428.18|431.17|428.57|430.78|428.18|0
1643167860000|2022-01-26 03:31:00|430.98|428.38|430.59|427.99|430.98|428.38|430.59|427.99|0
1643167870000|2022-01-26 03:31:10|430.39|427.79|430.09|427.49|430.39|427.79|430.09|427.49|0
1643167880000|2022-01-26 03:31:20|430|427.4|429.8|427.2|430|427.4|429.8|427.2|0
1643167890000|2022-01-26 03:31:30|430.09|427.49|430.19|427.59|430.19|427.59|430.09|427.49|0
1643167900000|2022-01-26 03:31:40|430.39|427.79|432.34|429.74|432.34|429.74|430.39|427.79|0
1643167910000|2022-01-26 03:31:50|431.95|429.35|431.56|428.96|432.15|429.55|431.56|428.96|0
1643167920000|2022-01-26 03:32:00|431.75|429.15|431.36|428.76|431.95|429.35|431.36|428.76|0
1643167930000|2022-01-26 03:32:10|431.46|428.86|431.75|429.15|431.75|429.15|431.46|428.86|0
1643167940000|2022-01-26 03:32:20|431.56|428.96|431.26|428.66|431.56|428.96|431.26|428.66|0
1643167950000|2022-01-26 03:32:30|431.36|428.76|431.26|428.66|431.36|428.76|431.26|428.66|0
1643167960000|2022-01-26 03:32:40|431.17|428.57|431.36|428.76|431.36|428.76|431.17|428.57|0
1643167970000|2022-01-26 03:32:50|431.56|428.96|431.36|428.76|431.56|428.96|431.36|428.76|0
1643167980000|2022-01-26 03:33:00|431.75|429.15|431.46|428.86|431.75|429.15|431.46|428.86|0
1643167990000|2022-01-26 03:33:10|431.75|429.15|432.34|429.74|432.34|429.74|431.75|429.15|0
1643168000000|2022-01-26 03:33:20|432.14|429.54|431.75|429.15|432.14|429.54|431.75|429.15|0
1643168010000|2022-01-26 03:33:30|431.17|428.57|431.17|428.57|431.26|428.66|431.17|428.57|0
1643168020000|2022-01-26 03:33:40|431.56|428.96|431.36|428.76|431.56|428.96|431.36|428.76|0
1643168030000|2022-01-26 03:33:50|431.26|428.66|431.46|428.86|431.46|428.86|431.26|428.66|0
1643168040000|2022-01-26 03:34:00|431.36|428.76|432.92|430.32|432.92|430.32|431.36|428.76|0
1643168050000|2022-01-26 03:34:10|432.43|429.83|432.92|430.32|432.92|430.32|432.34|429.74|0
1643168060000|2022-01-26 03:34:20|433.12|430.52|432.92|430.32|433.12|430.52|432.73|430.13|0
1643168070000|2022-01-26 03:34:30|433.32|430.72|433.12|430.52|433.32|430.72|433.12|430.52|0
1643168080000|2022-01-26 03:34:40|433.51|430.91|433.51|430.91|433.51|430.91|433.32|430.72|0
1643168090000|2022-01-26 03:34:50|433.71|431.11|433.51|430.91|433.71|431.11|433.51|430.91|0
1643168100000|2022-01-26 03:35:00|433.71|431.11|433.71|431.11|433.71|431.11|433.51|430.91|0
1643168110000|2022-01-26 03:35:10|433.9|431.3|433.71|431.11|434.1|431.5|433.71|431.11|0
1643168120000|2022-01-26 03:35:20|433.51|430.91|433.31|430.71|433.51|430.91|433.31|430.71|0
1643168130000|2022-01-26 03:35:30|433.51|430.91|433.12|430.52|433.51|430.91|433.12|430.52|0
1643168140000|2022-01-26 03:35:40|433.51|430.91|433.12|430.52|433.51|430.91|433.12|430.52|0
1643168150000|2022-01-26 03:35:50|433.31|430.71|433.12|430.52|433.31|430.71|433.12|430.52|0
1643168160000|2022-01-26 03:36:00|433.21|430.61|433.12|430.52|433.31|430.71|433.12|430.52|0
1643168170000|2022-01-26 03:36:10|432.92|430.32|432.73|430.13|432.92|430.32|432.73|430.13|0
1643168180000|2022-01-26 03:36:20|432.92|430.32|432.92|430.32|432.92|430.32|432.92|430.32|0
1643168190000|2022-01-26 03:36:30|432.73|430.13|432.73|430.13|432.73|430.13|432.73|430.13|0
1643168200000|2022-01-26 03:36:40|432.53|429.93|432.34|429.74|432.53|429.93|432.34|429.74|0
1643168210000|2022-01-26 03:36:50|432.43|429.83|432.53|429.93|432.53|429.93|432.43|429.83|0
1643168220000|2022-01-26 03:37:00|432.73|430.13|432.82|430.22|432.82|430.22|432.73|430.13|0
1643168230000|2022-01-26 03:37:10|432.73|430.13|432.73|430.13|432.73|430.13|432.62|430.02|0
1643168240000|2022-01-26 03:37:20|432.62|430.02|432.53|429.93|432.62|430.02|432.53|429.93|0
1643168250000|2022-01-26 03:37:30|432.62|430.02|432.73|430.13|432.73|430.13|432.62|430.02|0
1643168260000|2022-01-26 03:37:40|432.53|429.93|432.53|429.93|432.62|430.02|432.53|429.93|0
1643168270000|2022-01-26 03:37:50|432.14|429.54|432.53|429.93|432.73|430.13|432.14|429.54|0
1643168280000|2022-01-26 03:38:00|432.33|429.73|432.92|430.32|432.92|430.32|432.33|429.73|0
1643168290000|2022-01-26 03:38:10|433.21|430.61|432.72|430.12|433.21|430.61|432.72|430.12|0
1643168300000|2022-01-26 03:38:20|433.12|430.52|432.72|430.12|433.12|430.52|432.72|430.12|0
1643168310000|2022-01-26 03:38:30|433.12|430.52|433.31|430.71|433.31|430.71|433.12|430.52|0
1643168320000|2022-01-26 03:38:40|433.01|430.41|432.72|430.12|433.01|430.41|432.72|430.12|0
1643168330000|2022-01-26 03:38:50|432.53|429.93|432.53|429.93|432.53|429.93|432.53|429.93|0
1643168340000|2022-01-26 03:39:00|432.43|429.83|432.53|429.93|432.53|429.93|432.43|429.83|0
1643168350000|2022-01-26 03:39:10|432.43|429.83|432.53|429.93|432.53|429.93|432.43|429.83|0
1643168360000|2022-01-26 03:39:20|432.62|430.02|432.43|429.83|432.62|430.02|432.43|429.83|0
1643168370000|2022-01-26 03:39:30|432.33|429.73|432.33|429.73|432.33|429.73|432.33|429.73|0
1643168380000|2022-01-26 03:39:40|432.14|429.54|432.33|429.73|432.33|429.73|432.14|429.54|0
1643168390000|2022-01-26 03:39:50|432.14|429.54|431.94|429.34|432.14|429.54|431.94|429.34|0
1643168400000|2022-01-26 03:40:00|432.14|429.54|432.14|429.54|432.23|429.63|432.14|429.54|0
1643168410000|2022-01-26 03:40:10|432.72|430.12|432.62|430.02|432.72|430.12|432.33|429.73|0
1643168420000|2022-01-26 03:40:20|432.33|429.73|432.43|429.83|432.43|429.83|432.23|429.63|0
1643168430000|2022-01-26 03:40:30|432.53|429.93|432.53|429.93|432.72|430.12|432.53|429.93|0
1643168440000|2022-01-26 03:40:40|432.62|430.02|432.62|430.02|432.72|430.12|432.53|429.93|0
1643168450000|2022-01-26 03:40:50|432.82|430.22|433.01|430.41|433.01|430.41|432.82|430.22|0
1643168460000|2022-01-26 03:41:00|432.92|430.32|432.92|430.32|432.92|430.32|432.72|430.12|0
1643168470000|2022-01-26 03:41:10|432.72|430.12|432.33|429.73|432.72|430.12|432.33|429.73|0
1643168480000|2022-01-26 03:41:20|432.53|429.93|432.14|429.54|432.53|429.93|432.14|429.54|0
1643168490000|2022-01-26 03:41:30|432.33|429.73|432.72|430.12|432.72|430.12|432.33|429.73|0
1643168500000|2022-01-26 03:41:40|432.62|430.02|432.62|430.02|432.72|430.12|432.62|430.02|0
1643168510000|2022-01-26 03:41:50|432.72|430.12|432.81|430.21|432.82|430.22|432.72|430.12|0
1643168520000|2022-01-26 03:42:00|432.53|429.93|432.33|429.73|432.92|430.32|432.33|429.73|0
1643168530000|2022-01-26 03:42:10|432.53|429.93|432.72|430.12|432.72|430.12|432.53|429.93|0
1643168540000|2022-01-26 03:42:20|432.53|429.93|432.53|429.93|432.53|429.93|432.53|429.93|0
1643168550000|2022-01-26 03:42:30|432.72|430.12|432.53|429.93|432.72|430.12|432.53|429.93|0
1643168560000|2022-01-26 03:42:40|432.52|429.92|432.52|429.92|432.52|429.92|432.42|429.82|0
1643168570000|2022-01-26 03:42:50|432.42|429.82|432.42|429.82|432.42|429.82|432.13|429.53|0
1643168580000|2022-01-26 03:43:00|432.62|430.02|432.33|429.73|432.62|430.02|432.33|429.73|0
1643168590000|2022-01-26 03:43:10|432.13|429.53|432.23|429.63|432.42|429.82|432.13|429.53|0
1643168600000|2022-01-26 03:43:20|432.13|429.53|431.94|429.34|432.13|429.53|431.94|429.34|0
1643168610000|2022-01-26 03:43:30|431.74|429.14|431.74|429.14|431.74|429.14|431.74|429.14|0
1643168620000|2022-01-26 03:43:40|431.94|429.34|432.33|429.73|432.33|429.73|431.94|429.34|0
1643168630000|2022-01-26 03:43:50|432.03|429.43|432.23|429.63|432.23|429.63|432.03|429.43|0
1643168640000|2022-01-26 03:44:00|432.33|429.73|432.33|429.73|432.33|429.73|432.13|429.53|0
1643168650000|2022-01-26 03:44:10|432.52|429.92|432.52|429.92|432.62|430.02|432.52|429.92|0
1643168660000|2022-01-26 03:44:20|432.91|430.31|432.62|430.02|432.91|430.31|432.62|430.02|0
1643168670000|2022-01-26 03:44:30|432.52|429.92|432.91|430.31|432.91|430.31|432.52|429.92|0
1643168680000|2022-01-26 03:44:40|432.81|430.21|432.72|430.12|432.81|430.21|432.72|430.12|0
1643168690000|2022-01-26 03:44:50|432.81|430.21|433.11|430.51|433.11|430.51|432.81|430.21|0
1643168700000|2022-01-26 03:45:00|433.3|430.7|432.52|429.92|433.3|430.7|432.52|429.92|0
1643168710000|2022-01-26 03:45:10|432.33|429.73|432.42|429.82|432.42|429.82|432.33|429.73|0
1643168720000|2022-01-26 03:45:20|432.52|429.92|432.72|430.12|432.72|430.12|432.52|429.92|0
1643168730000|2022-01-26 03:45:30|434.48|431.88|434.48|431.88|434.48|431.88|434.48|431.88|0
1643168750000|2022-01-26 03:45:50|434.28|431.68|434.28|431.68|434.28|431.68|434.28|431.68|0
1643168760000|2022-01-26 03:46:00|434.48|431.88|434.67|432.07|434.67|432.07|434.48|431.88|0
1643168780000|2022-01-26 03:46:20|434.77|432.17|434.67|432.07|434.77|432.17|434.67|432.07|0
1643168790000|2022-01-26 03:46:30|434.48|431.88|434.48|431.88|434.48|431.88|434.48|431.88|0
1643168800000|2022-01-26 03:46:40|434.28|431.68|434.28|431.68|434.28|431.68|434.28|431.68|0
1643168820000|2022-01-26 03:47:00|434.67|432.07|434.67|432.07|434.87|432.27|434.67|432.07|0
1643168830000|2022-01-26 03:47:10|434.57|431.97|434.67|432.07|434.67|432.07|434.57|431.97|0
1643168840000|2022-01-26 03:47:20|434.77|432.17|434.57|431.97|434.77|432.17|434.57|431.97|0
1643168850000|2022-01-26 03:47:30|434.48|431.88|434.48|431.88|434.48|431.88|434.28|431.68|0
1643168860000|2022-01-26 03:47:40|434.37|431.77|434.28|431.68|434.37|431.77|434.28|431.68|0
1643168870000|2022-01-26 03:47:50|434.37|431.77|434.37|431.77|434.48|431.88|434.37|431.77|0
1643168880000|2022-01-26 03:48:00|434.57|431.97|434.67|432.07|434.67|432.07|434.57|431.97|0
1643168900000|2022-01-26 03:48:20|434.57|431.97|434.57|431.97|434.67|432.07|434.57|431.97|0
1643168910000|2022-01-26 03:48:30|434.47|431.87|434.47|431.87|434.47|431.87|434.47|431.87|0
1643168920000|2022-01-26 03:48:40|434.37|431.77|434.47|431.87|434.47|431.87|434.37|431.77|0
1643168940000|2022-01-26 03:49:00|434.87|432.27|434.87|432.27|434.87|432.27|434.67|432.07|0
1643168950000|2022-01-26 03:49:10|434.67|432.07|434.76|432.16|434.76|432.16|434.67|432.07|0
1643168960000|2022-01-26 03:49:20|434.67|432.07|434.67|432.07|434.67|432.07|434.57|431.97|0
1643168970000|2022-01-26 03:49:30|434.57|431.97|434.47|431.87|434.57|431.97|434.37|431.77|0
1643168980000|2022-01-26 03:49:40|434.37|431.77|434.28|431.68|434.37|431.77|434.28|431.68|0
1643168990000|2022-01-26 03:49:50|434.18|431.58|434.28|431.68|434.28|431.68|434.18|431.58|0
1643169000000|2022-01-26 03:50:00|434.37|431.77|434.28|431.68|434.37|431.77|434.28|431.68|0
1643169010000|2022-01-26 03:50:10|434.18|431.58|434.28|431.68|434.28|431.68|434.18|431.58|0
1643169030000|2022-01-26 03:50:30|434.37|431.77|434.37|431.77|434.37|431.77|434.37|431.77|0
1643169040000|2022-01-26 03:50:40|434.47|431.87|434.67|432.07|434.67|432.07|434.47|431.87|0
1643169050000|2022-01-26 03:50:50|434.37|431.77|434.47|431.87|434.47|431.87|434.37|431.77|0
1643169060000|2022-01-26 03:51:00|434.86|432.26|434.86|432.26|434.86|432.26|434.86|432.26|0
1643169070000|2022-01-26 03:51:10|434.96|432.36|434.96|432.36|434.96|432.36|434.96|432.36|0
1643169080000|2022-01-26 03:51:20|434.86|432.26|435.45|432.85|435.45|432.85|434.86|432.26|0
1643169090000|2022-01-26 03:51:30|435.25|432.65|435.84|433.24|436.04|433.44|435.25|432.65|0
1643169100000|2022-01-26 03:51:40|436.23|433.63|436.23|433.63|436.23|433.63|436.23|433.63|0
1643169110000|2022-01-26 03:51:50|436.43|433.83|436.43|433.83|436.43|433.83|436.23|433.63|0
1643169120000|2022-01-26 03:52:00|436.33|433.73|436.04|433.44|436.33|433.73|436.04|433.44|0
1643169130000|2022-01-26 03:52:10|436.23|433.63|436.23|433.63|436.23|433.63|436.04|433.44|0
1643169150000|2022-01-26 03:52:30|436.04|433.44|435.06|432.46|436.04|433.44|435.06|432.46|0
1643169170000|2022-01-26 03:52:50|435.25|432.65|434.86|432.26|435.25|432.65|434.86|432.26|0
1643169180000|2022-01-26 03:53:00|434.67|432.07|434.08|431.48|434.67|432.07|434.08|431.48|0
1643169190000|2022-01-26 03:53:10|433.88|431.28|434.08|431.48|434.08|431.48|433.69|431.09|0
1643169200000|2022-01-26 03:53:20|433.98|431.38|434.08|431.48|434.08|431.48|433.98|431.38|0
1643169210000|2022-01-26 03:53:30|433.88|431.28|433.69|431.09|433.88|431.28|433.3|430.7|0
1643169220000|2022-01-26 03:53:40|433.88|431.28|433.69|431.09|433.88|431.28|433.69|431.09|0
1643169230000|2022-01-26 03:53:50|433.78|431.18|433.78|431.18|433.78|431.18|433.78|431.18|0
1643169240000|2022-01-26 03:54:00|433.69|431.09|433.58|430.98|433.69|431.09|433.49|430.89|0
1643169250000|2022-01-26 03:54:10|433.69|431.09|433.88|431.28|433.88|431.28|433.69|431.09|0
1643169260000|2022-01-26 03:54:20|433.98|431.38|433.98|431.38|433.98|431.38|433.98|431.38|0
1643169270000|2022-01-26 03:54:30|434.08|431.48|434.17|431.57|434.17|431.57|434.08|431.48|0
1643169280000|2022-01-26 03:54:40|433.97|431.37|434.08|431.48|434.08|431.48|433.97|431.37|0
1643169290000|2022-01-26 03:54:50|433.88|431.28|433.88|431.28|433.88|431.28|433.88|431.28|0
1643169300000|2022-01-26 03:55:00|434.08|431.48|434.08|431.48|434.08|431.48|434.08|431.48|0
1643169310000|2022-01-26 03:55:10|433.97|431.37|434.08|431.48|434.08|431.48|433.97|431.37|0
1643169320000|2022-01-26 03:55:20|433.97|431.37|434.08|431.48|434.08|431.48|433.88|431.28|0
1643169370000|2022-01-26 03:56:10|434.07|431.47|434.07|431.47|434.07|431.47|434.07|431.47|0
1643169390000|2022-01-26 03:56:30|433.88|431.28|434.07|431.47|434.07|431.47|433.88|431.28|0
1643169420000|2022-01-26 03:57:00|434.17|431.57|434.07|431.47|434.17|431.57|434.07|431.47|0
1643169430000|2022-01-26 03:57:10|433.97|431.37|433.97|431.37|433.97|431.37|433.97|431.37|0
1643169440000|2022-01-26 03:57:20|434.27|431.67|434.47|431.87|434.47|431.87|434.27|431.67|0
1643169450000|2022-01-26 03:57:30|434.46|431.86|434.46|431.86|434.46|431.86|434.46|431.86|0
1643169460000|2022-01-26 03:57:40|434.56|431.96|434.56|431.96|434.56|431.96|434.46|431.86|0
1643169470000|2022-01-26 03:57:50|434.46|431.86|434.46|431.86|434.46|431.86|434.46|431.86|0
1643169480000|2022-01-26 03:58:00|434.36|431.76|434.27|431.67|434.36|431.76|434.27|431.67|0
1643169490000|2022-01-26 03:58:10|434.46|431.86|433.68|431.08|434.46|431.86|433.68|431.08|0
1643169500000|2022-01-26 03:58:20|433.88|431.28|433.88|431.28|433.88|431.28|433.88|431.28|0
1643169510000|2022-01-26 03:58:30|434.27|431.67|434.27|431.67|434.27|431.67|434.27|431.67|0
1643169520000|2022-01-26 03:58:40|434.66|432.06|434.46|431.86|434.66|432.06|434.46|431.86|0
1643169530000|2022-01-26 03:58:50|434.36|431.76|434.46|431.86|434.46|431.86|434.36|431.76|0
1643169540000|2022-01-26 03:59:00|434.66|432.06|434.66|432.06|434.86|432.26|434.66|432.06|0
1643169550000|2022-01-26 03:59:10|434.85|432.25|434.46|431.86|434.85|432.25|434.46|431.86|0
1643169560000|2022-01-26 03:59:20|434.27|431.67|434.27|431.67|434.27|431.67|434.27|431.67|0
1643169570000|2022-01-26 03:59:30|434.46|431.86|434.46|431.86|434.46|431.86|434.27|431.67|0
1643169580000|2022-01-26 03:59:40|434.27|431.67|434.27|431.67|434.27|431.67|434.27|431.67|0
1643169590000|2022-01-26 03:59:50|434.07|431.47|434.07|431.47|434.07|431.47|434.07|431.47|0
1643169600000|2022-01-26 04:00:00|434.27|431.67|435.05|432.45|435.05|432.45|434.27|431.67|0
1643169610000|2022-01-26 04:00:10|434.85|432.25|434.85|432.25|434.85|432.25|434.85|432.25|0
1643169620000|2022-01-26 04:00:20|435.05|432.45|434.66|432.06|435.05|432.45|434.66|432.06|0
1643169630000|2022-01-26 04:00:30|434.85|432.25|435.05|432.45|435.05|432.45|434.85|432.25|0
1643169650000|2022-01-26 04:00:50|435.24|432.64|435.24|432.64|435.24|432.64|435.24|432.64|0
1643169660000|2022-01-26 04:01:00|435.05|432.45|435.05|432.45|435.24|432.64|435.05|432.45|0
1643169670000|2022-01-26 04:01:10|434.95|432.35|435.05|432.45|435.05|432.45|434.95|432.35|0
1643169680000|2022-01-26 04:01:20|434.85|432.25|434.85|432.25|434.85|432.25|434.85|432.25|0
1643169690000|2022-01-26 04:01:30|434.66|432.06|434.85|432.25|434.85|432.25|434.66|432.06|0
1643169700000|2022-01-26 04:01:40|434.66|432.06|435.24|432.64|435.24|432.64|434.66|432.06|0
1643169710000|2022-01-26 04:01:50|435.44|432.84|435.64|433.04|435.64|433.04|435.44|432.84|0
1643169720000|2022-01-26 04:02:00|435.44|432.84|435.44|432.84|435.64|433.04|435.44|432.84|0
1643169730000|2022-01-26 04:02:10|435.05|432.45|434.66|432.06|435.05|432.45|434.66|432.06|0
1643169740000|2022-01-26 04:02:20|434.46|431.86|434.26|431.66|434.46|431.86|434.26|431.66|0
1643169750000|2022-01-26 04:02:30|434.07|431.47|434.07|431.47|434.07|431.47|434.07|431.47|0
1643169760000|2022-01-26 04:02:40|433.87|431.27|433.48|430.88|433.87|431.27|433.48|430.88|0
1643169770000|2022-01-26 04:02:50|433.29|430.69|433.29|430.69|433.48|430.88|433.29|430.69|0
1643169780000|2022-01-26 04:03:00|433.48|430.88|433.68|431.08|433.68|431.08|433.48|430.88|0
1643169790000|2022-01-26 04:03:10|433.48|430.88|433.29|430.69|433.48|430.88|433.29|430.69|0
1643169800000|2022-01-26 04:03:20|433.09|430.49|433.09|430.49|433.09|430.49|433.09|430.49|0
1643169810000|2022-01-26 04:03:30|432.89|430.29|432.89|430.29|433.09|430.49|432.89|430.29|0
1643169820000|2022-01-26 04:03:40|432.99|430.39|433.09|430.49|433.09|430.49|432.99|430.39|0
1643169830000|2022-01-26 04:03:50|432.89|430.29|432.89|430.29|432.89|430.29|432.7|430.1|0
1643169840000|2022-01-26 04:04:00|432.7|430.1|432.5|429.9|432.7|430.1|432.5|429.9|0
1643169850000|2022-01-26 04:04:10|432.7|430.1|432.5|429.9|432.7|430.1|432.31|429.71|0
1643169860000|2022-01-26 04:04:20|431.92|429.32|431.92|429.32|431.92|429.32|431.92|429.32|0
1643169870000|2022-01-26 04:04:30|431.72|429.12|431.53|428.93|431.72|429.12|431.53|428.93|0
1643169880000|2022-01-26 04:04:40|431.13|428.53|431.13|428.53|431.13|428.53|431.13|428.53|0
1643169890000|2022-01-26 04:04:50|431.33|428.73|430.84|428.24|431.33|428.73|430.84|428.24|0
1643169900000|2022-01-26 04:05:00|431.13|428.53|430.74|428.14|431.13|428.53|430.74|428.14|0
1643169910000|2022-01-26 04:05:10|430.55|427.95|429.96|427.36|430.55|427.95|429.96|427.36|0
1643169920000|2022-01-26 04:05:20|430.16|427.56|430.35|427.75|430.55|427.95|430.16|427.56|0
1643169930000|2022-01-26 04:05:30|430.74|428.14|430.74|428.14|430.94|428.34|430.74|428.14|0
1643169940000|2022-01-26 04:05:40|430.94|428.34|430.74|428.14|430.94|428.34|430.74|428.14|0
1643169950000|2022-01-26 04:05:50|430.55|427.95|430.74|428.14|430.74|428.14|430.55|427.95|0
1643169960000|2022-01-26 04:06:00|430.84|428.24|430.84|428.24|430.84|428.24|430.84|428.24|0
1643169970000|2022-01-26 04:06:10|430.94|428.34|430.74|428.14|430.94|428.34|430.74|428.14|0
1643169980000|2022-01-26 04:06:20|430.94|428.34|430.84|428.24|430.94|428.34|430.74|428.14|0
1643169990000|2022-01-26 04:06:30|430.74|428.14|430.74|428.14|430.74|428.14|430.74|428.14|0
1643170000000|2022-01-26 04:06:40|430.84|428.24|430.64|428.04|430.84|428.24|430.55|427.95|0
1643170010000|2022-01-26 04:06:50|430.74|428.14|430.74|428.14|430.74|428.14|430.74|428.14|0
1643170030000|2022-01-26 04:07:10|430.94|428.34|431.13|428.53|431.13|428.53|430.74|428.14|0
1643170040000|2022-01-26 04:07:20|430.94|428.34|430.94|428.34|430.94|428.34|430.94|428.34|0
1643170050000|2022-01-26 04:07:30|431.03|428.43|430.94|428.34|431.03|428.43|430.94|428.34|0
1643170060000|2022-01-26 04:07:40|430.74|428.14|430.74|428.14|430.74|428.14|430.74|428.14|0
1643170070000|2022-01-26 04:07:50|430.55|427.95|430.74|428.14|430.84|428.24|430.55|427.95|0
1643170080000|2022-01-26 04:08:00|430.84|428.24|430.94|428.34|431.13|428.53|430.84|428.24|0
1643170090000|2022-01-26 04:08:10|430.74|428.14|430.74|428.14|430.83|428.23|430.74|428.14|0
1643170100000|2022-01-26 04:08:20|430.94|428.34|430.83|428.23|430.94|428.34|430.83|428.23|0
1643170110000|2022-01-26 04:08:30|430.94|428.34|430.94|428.34|430.94|428.34|430.94|428.34|0
1643170120000|2022-01-26 04:08:40|431.13|428.53|431.13|428.53|431.13|428.53|431.13|428.53|0
1643170130000|2022-01-26 04:08:50|431.22|428.62|431.33|428.73|431.33|428.73|431.22|428.62|0
1643170140000|2022-01-26 04:09:00|431.22|428.62|431.91|429.31|432.11|429.51|431.22|428.62|0
1643170150000|2022-01-26 04:09:10|431.72|429.12|431.72|429.12|431.91|429.31|431.72|429.12|0
1643170160000|2022-01-26 04:09:20|431.81|429.21|431.72|429.12|431.81|429.21|431.72|429.12|0
1643170170000|2022-01-26 04:09:30|431.91|429.31|431.72|429.12|431.91|429.31|431.72|429.12|0
1643170190000|2022-01-26 04:09:50|431.81|429.21|431.72|429.12|431.81|429.21|431.72|429.12|0
1643170200000|2022-01-26 04:10:00|431.42|428.82|431.52|428.92|431.52|428.92|431.32|428.72|0
1643170210000|2022-01-26 04:10:10|431.32|428.72|431.32|428.72|431.32|428.72|431.32|428.72|0
1643170230000|2022-01-26 04:10:30|431.52|428.92|431.32|428.72|431.52|428.92|431.32|428.72|0
1643170240000|2022-01-26 04:10:40|431.42|428.82|431.32|428.72|431.42|428.82|431.32|428.72|0
1643170250000|2022-01-26 04:10:50|431.42|428.82|431.42|428.82|431.42|428.82|431.42|428.82|0
1643170260000|2022-01-26 04:11:00|431.52|428.92|431.42|428.82|431.52|428.92|431.42|428.82|0
1643170270000|2022-01-26 04:11:10|431.52|428.92|431.32|428.72|431.52|428.92|431.32|428.72|0
1643170280000|2022-01-26 04:11:20|431.42|428.82|431.42|428.82|431.52|428.92|431.42|428.82|0
1643170290000|2022-01-26 04:11:30|431.52|428.92|431.52|428.92|431.52|428.92|431.52|428.92|0
1643170300000|2022-01-26 04:11:40|431.32|428.72|431.61|429.01|431.61|429.01|431.32|428.72|0
1643170310000|2022-01-26 04:11:50|431.71|429.11|432.1|429.5|432.1|429.5|431.71|429.11|0
1643170320000|2022-01-26 04:12:00|431.91|429.31|431.91|429.31|431.91|429.31|431.91|429.31|0
1643170330000|2022-01-26 04:12:10|432.1|429.5|432.2|429.6|432.2|429.6|432.1|429.5|0
1643170340000|2022-01-26 04:12:20|432.1|429.5|432.59|429.99|432.59|429.99|432|429.4|0
1643170350000|2022-01-26 04:12:30|432.49|429.89|432.69|430.09|432.69|430.09|432.49|429.89|0
1643170360000|2022-01-26 04:12:40|432.88|430.28|432.78|430.18|432.88|430.28|432.69|430.09|0
1643170370000|2022-01-26 04:12:50|432.69|430.09|432.78|430.18|432.88|430.28|432.69|430.09|0
1643170380000|2022-01-26 04:13:00|432.88|430.28|432.88|430.28|432.88|430.28|432.88|430.28|0
1643170400000|2022-01-26 04:13:20|432.69|430.09|432.78|430.18|432.78|430.18|432.69|430.09|0
1643170410000|2022-01-26 04:13:30|432.88|430.28|432.69|430.09|432.88|430.28|432.69|430.09|0
1643170420000|2022-01-26 04:13:40|432.78|430.18|432.78|430.18|432.78|430.18|432.78|430.18|0
1643170430000|2022-01-26 04:13:50|432.69|430.09|432.69|430.09|432.69|430.09|432.69|430.09|0
1643170440000|2022-01-26 04:14:00|432.49|429.89|432.59|429.99|432.59|429.99|432.49|429.89|0
1643170460000|2022-01-26 04:14:20|432.69|430.09|432.88|430.28|432.88|430.28|432.69|430.09|0
1643170470000|2022-01-26 04:14:30|432.98|430.38|432.78|430.18|433.08|430.48|432.78|430.18|0
1643170480000|2022-01-26 04:14:40|432.88|430.28|433.08|430.48|433.08|430.48|432.88|430.28|0
1643170490000|2022-01-26 04:14:50|432.88|430.28|433.27|430.67|433.27|430.67|432.88|430.28|0
1643170510000|2022-01-26 04:15:10|433.08|430.48|433.27|430.67|433.27|430.67|433.08|430.48|0
1643170530000|2022-01-26 04:15:30|432.88|430.28|432.69|430.09|432.88|430.28|432.69|430.09|0
1643170540000|2022-01-26 04:15:40|432.58|429.98|432.58|429.98|432.69|430.09|432.58|429.98|0
1643170550000|2022-01-26 04:15:50|432.69|430.09|432.69|430.09|432.69|430.09|432.69|430.09|0
1643170560000|2022-01-26 04:16:00|432.88|430.28|432.88|430.28|432.88|430.28|432.88|430.28|0
1643170570000|2022-01-26 04:16:10|432.69|430.09|432.78|430.18|432.78|430.18|432.69|430.09|0
1643170580000|2022-01-26 04:16:20|432.88|430.28|432.97|430.37|432.97|430.37|432.88|430.28|0
1643170590000|2022-01-26 04:16:30|432.88|430.28|432.1|429.5|432.88|430.28|432.1|429.5|0
1643170600000|2022-01-26 04:16:40|431.9|429.3|431.8|429.2|431.9|429.3|431.71|429.11|0
1643170610000|2022-01-26 04:16:50|431.71|429.11|431.9|429.3|431.9|429.3|431.71|429.11|0
1643170620000|2022-01-26 04:17:00|432.29|429.69|432.1|429.5|432.29|429.69|432.1|429.5|0
1643170630000|2022-01-26 04:17:10|432.19|429.59|432.58|429.98|432.58|429.98|432.19|429.59|0
1643170640000|2022-01-26 04:17:20|432.29|429.69|432.39|429.79|432.39|429.79|432.29|429.69|0
1643170650000|2022-01-26 04:17:30|432.58|429.98|432.39|429.79|432.58|429.98|432.39|429.79|0
1643170660000|2022-01-26 04:17:40|432.58|429.98|432.29|429.69|432.58|429.98|432.29|429.69|0
1643170670000|2022-01-26 04:17:50|432.39|429.79|432.29|429.69|432.39|429.79|432.29|429.69|0
1643170680000|2022-01-26 04:18:00|432.39|429.79|432.39|429.79|432.39|429.79|432.39|429.79|0
1643170690000|2022-01-26 04:18:10|432.29|429.69|432|429.4|432.29|429.69|432|429.4|0
1643170700000|2022-01-26 04:18:20|431.9|429.3|431.9|429.3|432|429.4|431.9|429.3|0
1643170710000|2022-01-26 04:18:30|432|429.4|432|429.4|432|429.4|432|429.4|0
1643170720000|2022-01-26 04:18:40|432.19|429.59|432.49|429.89|432.49|429.89|432.19|429.59|0
1643170730000|2022-01-26 04:18:50|432.68|430.08|432.78|430.18|432.88|430.28|432.68|430.08|0
1643170740000|2022-01-26 04:19:00|432.68|430.08|432.78|430.18|432.88|430.28|432.68|430.08|0
1643170750000|2022-01-26 04:19:10|432.68|430.08|432.88|430.28|432.88|430.28|432.68|430.08|0
1643170760000|2022-01-26 04:19:20|432.97|430.37|432.88|430.28|432.97|430.37|432.88|430.28|0
1643170770000|2022-01-26 04:19:30|432.49|429.89|432.49|429.89|432.58|429.98|432.38|429.78|0
1643170780000|2022-01-26 04:19:40|432.29|429.69|432.38|429.78|432.38|429.78|432.29|429.69|0
1643170790000|2022-01-26 04:19:50|432.49|429.89|432.68|430.08|432.68|430.08|432.29|429.69|0
1643170800000|2022-01-26 04:20:00|432.49|429.89|432.49|429.89|432.49|429.89|432.49|429.89|0
1643170810000|2022-01-26 04:20:10|432.68|430.08|432.68|430.08|432.68|430.08|432.68|430.08|0
1643170820000|2022-01-26 04:20:20|432.88|430.28|432.97|430.37|432.97|430.37|432.88|430.28|0
1643170830000|2022-01-26 04:20:30|432.88|430.28|432.97|430.37|432.97|430.37|432.88|430.28|0
1643170840000|2022-01-26 04:20:40|432.88|430.28|432.88|430.28|432.97|430.37|432.88|430.28|0
1643170850000|2022-01-26 04:20:50|432.68|430.08|433.07|430.47|433.07|430.47|432.68|430.08|0
1643170860000|2022-01-26 04:21:00|432.88|430.28|432.88|430.28|432.97|430.37|432.88|430.28|0
1643170870000|2022-01-26 04:21:10|432.68|430.08|432.68|430.08|432.68|430.08|432.68|430.08|0
1643170880000|2022-01-26 04:21:20|432.77|430.17|432.58|429.98|432.77|430.17|432.58|429.98|0
1643170890000|2022-01-26 04:21:30|432.48|429.88|432.68|430.08|432.68|430.08|432.29|429.69|0
1643170900000|2022-01-26 04:21:40|432.29|429.69|432.29|429.69|432.38|429.78|432.29|429.69|0
1643170910000|2022-01-26 04:21:50|432.19|429.59|431.99|429.39|432.19|429.59|431.99|429.39|0
1643170930000|2022-01-26 04:22:10|432.09|429.49|432.19|429.59|432.29|429.69|432.09|429.49|0
1643170940000|2022-01-26 04:22:20|432.09|429.49|431.9|429.3|432.09|429.49|431.9|429.3|0
1643170950000|2022-01-26 04:22:30|431.99|429.39|431.8|429.2|431.99|429.39|431.8|429.2|0
1643170960000|2022-01-26 04:22:40|431.9|429.3|431.8|429.2|431.99|429.39|431.8|429.2|0
1643170970000|2022-01-26 04:22:50|431.9|429.3|431.99|429.39|431.99|429.39|431.8|429.2|0
1643170980000|2022-01-26 04:23:00|432.29|429.69|432.29|429.69|432.29|429.69|432.19|429.59|0
1643170990000|2022-01-26 04:23:10|432.19|429.59|432.29|429.69|432.29|429.69|432.19|429.59|0
1643171010000|2022-01-26 04:23:30|432.68|430.08|432.68|430.08|432.68|430.08|432.68|430.08|0
1643171020000|2022-01-26 04:23:40|432.77|430.17|432.68|430.08|432.77|430.17|432.68|430.08|0
1643171030000|2022-01-26 04:23:50|432.77|430.17|432.77|430.17|432.77|430.17|432.68|430.08|0
1643171040000|2022-01-26 04:24:00|432.68|430.08|432.68|430.08|432.77|430.17|432.68|430.08|0
1643171050000|2022-01-26 04:24:10|432.87|430.27|432.97|430.37|432.97|430.37|432.77|430.17|0
1643171060000|2022-01-26 04:24:20|432.87|430.27|432.77|430.17|432.87|430.27|432.77|430.17|0
1643171080000|2022-01-26 04:24:40|432.87|430.27|432.87|430.27|432.87|430.27|432.87|430.27|0
1643171090000|2022-01-26 04:24:50|432.77|430.17|432.48|429.88|432.77|430.17|432.48|429.88|0
1643171100000|2022-01-26 04:25:00|432.38|429.78|432.29|429.69|432.38|429.78|432.29|429.69|0
1643171110000|2022-01-26 04:25:10|432.18|429.58|432.18|429.58|432.18|429.58|432.18|429.58|0
1643171120000|2022-01-26 04:25:20|432.09|429.49|431.99|429.39|432.09|429.49|431.99|429.39|0
1643171130000|2022-01-26 04:25:30|431.89|429.29|430.72|428.12|431.89|429.29|430.72|428.12|0
1643171140000|2022-01-26 04:25:40|430.92|428.32|430.92|428.32|431.11|428.51|430.92|428.32|0
1643171150000|2022-01-26 04:25:50|431.01|428.41|431.89|429.29|431.89|429.29|431.01|428.41|0
1643171160000|2022-01-26 04:26:00|432.09|429.49|431.89|429.29|432.09|429.49|431.89|429.29|0
1643171170000|2022-01-26 04:26:10|431.99|429.39|431.79|429.19|431.99|429.39|431.79|429.19|0
1643171180000|2022-01-26 04:26:20|432.09|429.49|432.09|429.49|432.09|429.49|431.99|429.39|0
1643171190000|2022-01-26 04:26:30|432.48|429.88|432.67|430.07|432.67|430.07|432.48|429.88|0
1643171200000|2022-01-26 04:26:40|432.57|429.97|432.38|429.78|432.57|429.97|432.38|429.78|0
1643171210000|2022-01-26 04:26:50|432.48|429.88|432.57|429.97|432.57|429.97|432.48|429.88|0
1643171220000|2022-01-26 04:27:00|432.67|430.07|432.67|430.07|432.67|430.07|432.67|430.07|0
1643171230000|2022-01-26 04:27:10|432.77|430.17|432.57|429.97|432.77|430.17|432.48|429.88|0
1643171240000|2022-01-26 04:27:20|432.48|429.88|431.79|429.19|432.48|429.88|431.79|429.19|0
1643171250000|2022-01-26 04:27:30|431.89|429.29|431.5|428.9|431.89|429.29|431.5|428.9|0
1643171260000|2022-01-26 04:27:40|431.7|429.1|431.89|429.29|431.89|429.29|431.7|429.1|0
1643171270000|2022-01-26 04:27:50|431.7|429.1|431.79|429.19|431.79|429.19|431.7|429.1|0
1643171280000|2022-01-26 04:28:00|431.89|429.29|432.28|429.68|432.28|429.68|431.89|429.29|0
1643171290000|2022-01-26 04:28:10|432.38|429.78|431.98|429.38|432.38|429.78|431.98|429.38|0
1643171300000|2022-01-26 04:28:20|431.79|429.19|431.79|429.19|431.79|429.19|431.79|429.19|0
1643171310000|2022-01-26 04:28:30|431.98|429.38|431.98|429.38|431.98|429.38|431.98|429.38|0
1643171320000|2022-01-26 04:28:40|431.79|429.19|431.89|429.29|431.89|429.29|431.79|429.19|0
1643171330000|2022-01-26 04:28:50|431.79|429.19|431.98|429.38|431.98|429.38|431.79|429.19|0
1643171340000|2022-01-26 04:29:00|432.09|429.49|432.87|430.27|432.87|430.27|431.98|429.38|0
1643171350000|2022-01-26 04:29:10|433.06|430.46|432.67|430.07|433.06|430.46|432.67|430.07|0
1643171360000|2022-01-26 04:29:20|432.87|430.27|433.06|430.46|433.06|430.46|432.67|430.07|0
1643171370000|2022-01-26 04:29:30|433.26|430.66|433.16|430.56|433.26|430.66|433.16|430.56|0
1643171380000|2022-01-26 04:29:40|433.06|430.46|432.96|430.36|433.06|430.46|432.87|430.27|0
1643171390000|2022-01-26 04:29:50|433.06|430.46|432.96|430.36|433.06|430.46|432.96|430.36|0
1643171400000|2022-01-26 04:30:00|433.06|430.46|433.16|430.56|433.16|430.56|433.06|430.46|0
1643171410000|2022-01-26 04:30:10|432.96|430.36|432.96|430.36|432.96|430.36|432.96|430.36|0
1643171420000|2022-01-26 04:30:20|432.76|430.16|432.76|430.16|432.76|430.16|432.76|430.16|0
1643171430000|2022-01-26 04:30:30|432.67|430.07|432.57|429.97|432.67|430.07|432.57|429.97|0
1643171440000|2022-01-26 04:30:40|432.47|429.87|432.37|429.77|432.47|429.87|432.28|429.68|0
1643171450000|2022-01-26 04:30:50|432.08|429.48|431.98|429.38|432.08|429.48|431.98|429.38|0
1643171460000|2022-01-26 04:31:00|432.08|429.48|432.37|429.77|432.37|429.77|432.08|429.48|0
1643171470000|2022-01-26 04:31:10|432.28|429.68|432.47|429.87|432.47|429.87|432.28|429.68|0
1643171480000|2022-01-26 04:31:20|432.37|429.77|432.37|429.77|432.37|429.77|432.37|429.77|0
1643171490000|2022-01-26 04:31:30|432.47|429.87|432.37|429.77|432.57|429.97|432.37|429.77|0
1643171500000|2022-01-26 04:31:40|432.67|430.07|432.67|430.07|432.76|430.16|432.67|430.07|0
1643171510000|2022-01-26 04:31:50|432.76|430.16|432.76|430.16|432.76|430.16|432.76|430.16|0
1643171520000|2022-01-26 04:32:00|432.86|430.26|432.86|430.26|432.86|430.26|432.86|430.26|0
1643171530000|2022-01-26 04:32:10|432.67|430.07|432.57|429.97|432.67|430.07|432.57|429.97|0
1643171540000|2022-01-26 04:32:20|432.67|430.07|432.67|430.07|432.67|430.07|432.67|430.07|0
1643171560000|2022-01-26 04:32:40|432.47|429.87|432.57|429.97|432.57|429.97|432.47|429.87|0
1643171570000|2022-01-26 04:32:50|432.67|430.07|432.67|430.07|432.67|430.07|432.67|430.07|0
1643171580000|2022-01-26 04:33:00|432.86|430.26|432.96|430.36|432.96|430.36|432.67|430.07|0
1643171590000|2022-01-26 04:33:10|432.86|430.26|432.76|430.16|432.86|430.26|432.76|430.16|0
1643171600000|2022-01-26 04:33:20|432.86|430.26|432.86|430.26|432.86|430.26|432.76|430.16|0
1643171610000|2022-01-26 04:33:30|433.06|430.46|433.06|430.46|433.06|430.46|433.06|430.46|0
1643171620000|2022-01-26 04:33:40|432.96|430.36|433.15|430.55|433.15|430.55|432.96|430.36|0
1643171630000|2022-01-26 04:33:50|433.25|430.65|433.15|430.55|433.25|430.65|432.96|430.36|0
1643171640000|2022-01-26 04:34:00|433.35|430.75|433.25|430.65|433.35|430.75|433.25|430.65|0
1643171650000|2022-01-26 04:34:10|433.35|430.75|433.35|430.75|433.35|430.75|433.35|430.75|0
1643171660000|2022-01-26 04:34:20|433.25|430.65|433.15|430.55|433.25|430.65|433.06|430.46|0
1643171670000|2022-01-26 04:34:30|433.06|430.46|432.96|430.36|433.15|430.55|432.96|430.36|0
1643171690000|2022-01-26 04:34:50|432.76|430.16|432.86|430.26|432.86|430.26|432.76|430.16|0
1643171700000|2022-01-26 04:35:00|432.95|430.35|432.67|430.07|432.95|430.35|432.67|430.07|0
1643171710000|2022-01-26 04:35:10|432.86|430.26|432.76|430.16|432.86|430.26|432.76|430.16|0
1643171720000|2022-01-26 04:35:20|432.86|430.26|432.76|430.16|432.86|430.26|432.76|430.16|0
1643171730000|2022-01-26 04:35:30|432.67|430.07|432.56|429.96|432.67|430.07|432.47|429.87|0
1643171740000|2022-01-26 04:35:40|432.37|429.77|432.37|429.77|432.37|429.77|432.37|429.77|0
1643171750000|2022-01-26 04:35:50|432.47|429.87|432.37|429.77|432.56|429.96|432.37|429.77|0
1643171760000|2022-01-26 04:36:00|432.47|429.87|432.27|429.67|432.47|429.87|432.27|429.67|0
1643171770000|2022-01-26 04:36:10|432.47|429.87|432.76|430.16|432.76|430.16|432.47|429.87|0
1643171780000|2022-01-26 04:36:20|432.66|430.06|432.56|429.96|432.66|430.06|432.47|429.87|0
1643171790000|2022-01-26 04:36:30|432.47|429.87|432.47|429.87|432.47|429.87|432.47|429.87|0
1643171810000|2022-01-26 04:36:50|432.27|429.67|432.08|429.48|432.27|429.67|432.08|429.48|0
1643171820000|2022-01-26 04:37:00|431.69|429.09|432.17|429.57|432.17|429.57|431.69|429.09|0
1643171830000|2022-01-26 04:37:10|432.08|429.48|431.88|429.28|432.08|429.48|431.88|429.28|0
1643171840000|2022-01-26 04:37:20|431.98|429.38|432.08|429.48|432.08|429.48|431.98|429.38|0
1643171850000|2022-01-26 04:37:30|431.98|429.38|432.08|429.48|432.08|429.48|431.98|429.38|0
1643171860000|2022-01-26 04:37:40|431.98|429.38|431.69|429.09|431.98|429.38|431.69|429.09|0
1643171870000|2022-01-26 04:37:50|431.58|428.98|431.58|428.98|431.58|428.98|431.58|428.98|0
1643171880000|2022-01-26 04:38:00|431.49|428.89|431.39|428.79|431.49|428.89|431.3|428.7|0
1643171890000|2022-01-26 04:38:10|431.3|428.7|431.29|428.69|431.3|428.7|431|428.4|0
1643171900000|2022-01-26 04:38:20|431.19|428.59|431.19|428.59|431.19|428.59|431.19|428.59|0
1643171910000|2022-01-26 04:38:30|431.29|428.69|431.29|428.69|431.29|428.69|431.29|428.69|0
1643171930000|2022-01-26 04:38:50|431.1|428.5|431.1|428.5|431.1|428.5|431.1|428.5|0
1643171940000|2022-01-26 04:39:00|431.19|428.59|430.71|428.11|431.19|428.59|430.71|428.11|0
1643171950000|2022-01-26 04:39:10|431|428.4|431.19|428.59|431.19|428.59|431|428.4|0
1643171960000|2022-01-26 04:39:20|431.29|428.69|431.68|429.08|431.78|429.18|431.29|428.69|0
1643171970000|2022-01-26 04:39:30|431.78|429.18|431.78|429.18|431.88|429.28|431.78|429.18|0
1643171980000|2022-01-26 04:39:40|431.88|429.28|431.88|429.28|432.07|429.47|431.88|429.28|0
1643172000000|2022-01-26 04:40:00|432.17|429.57|432.36|429.76|432.36|429.76|432.17|429.57|0
1643172010000|2022-01-26 04:40:10|432.66|430.06|432.27|429.67|432.66|430.06|432.27|429.67|0
1643172020000|2022-01-26 04:40:20|432.17|429.57|432.07|429.47|432.27|429.67|431.97|429.37|0
1643172030000|2022-01-26 04:40:30|432.27|429.67|432.27|429.67|432.27|429.67|432.07|429.47|0
1643172040000|2022-01-26 04:40:40|432.17|429.57|432.27|429.67|432.36|429.76|432.17|429.57|0
1643172050000|2022-01-26 04:40:50|432.36|429.76|432.36|429.76|432.36|429.76|432.36|429.76|0
1643172060000|2022-01-26 04:41:00|432.27|429.67|432.36|429.76|432.36|429.76|432.27|429.67|0
1643172070000|2022-01-26 04:41:10|432.27|429.67|431.97|429.37|432.27|429.67|431.97|429.37|0
1643172080000|2022-01-26 04:41:20|431.88|429.28|431.68|429.08|431.88|429.28|431.68|429.08|0
1643172090000|2022-01-26 04:41:30|431.88|429.28|431.68|429.08|431.88|429.28|431.68|429.08|0
1643172100000|2022-01-26 04:41:40|431.88|429.28|431.78|429.18|431.88|429.28|431.68|429.08|0
1643172110000|2022-01-26 04:41:50|431.88|429.28|430.99|428.39|431.88|429.28|430.8|428.2|0
1643172120000|2022-01-26 04:42:00|431.19|428.59|431.1|428.5|431.29|428.69|431.1|428.5|0
1643172130000|2022-01-26 04:42:10|430.9|428.3|430.9|428.3|430.99|428.39|430.9|428.3|0
1643172140000|2022-01-26 04:42:20|430.99|428.39|430.9|428.3|430.99|428.39|430.9|428.3|0
1643172150000|2022-01-26 04:42:30|430.99|428.39|430.99|428.39|430.99|428.39|430.99|428.39|0
1643172160000|2022-01-26 04:42:40|430.6|428|430.6|428|430.6|428|430.6|428|0
1643172170000|2022-01-26 04:42:50|430.51|427.91|430.51|427.91|430.51|427.91|430.51|427.91|0
1643172190000|2022-01-26 04:43:10|430.7|428.1|430.7|428.1|430.7|428.1|430.7|428.1|0
1643172200000|2022-01-26 04:43:20|430.51|427.91|430.7|428.1|430.7|428.1|430.51|427.91|0
1643172210000|2022-01-26 04:43:30|431.09|428.49|431.19|428.59|431.19|428.59|431.09|428.49|0
1643172220000|2022-01-26 04:43:40|431.29|428.69|431.19|428.59|431.29|428.69|431.09|428.49|0
1643172230000|2022-01-26 04:43:50|431.38|428.78|431.77|429.17|431.77|429.17|431.38|428.78|0
1643172240000|2022-01-26 04:44:00|431.58|428.98|431.58|428.98|431.58|428.98|431.58|428.98|0
1643172250000|2022-01-26 04:44:10|431.48|428.88|431.77|429.17|431.77|429.17|431.48|428.88|0
1643172260000|2022-01-26 04:44:20|431.58|428.98|431.58|428.98|431.58|428.98|431.58|428.98|0
1643172270000|2022-01-26 04:44:30|431.48|428.88|431.09|428.49|431.48|428.88|431.09|428.49|0
1643172280000|2022-01-26 04:44:40|430.99|428.39|431.19|428.59|431.19|428.59|430.99|428.39|0
1643172290000|2022-01-26 04:44:50|431.29|428.69|431.38|428.78|431.38|428.78|431.29|428.69|0
1643172300000|2022-01-26 04:45:00|431.29|428.69|430.9|428.3|431.29|428.69|430.9|428.3|0
1643172310000|2022-01-26 04:45:10|430.7|428.1|430.7|428.1|430.7|428.1|430.7|428.1|0
1643172320000|2022-01-26 04:45:20|430.8|428.2|430.51|427.91|430.8|428.2|430.51|427.91|0
1643172330000|2022-01-26 04:45:30|430.6|428|430.7|428.1|430.7|428.1|430.6|428|0
1643172340000|2022-01-26 04:45:40|431.19|428.59|431.19|428.59|431.19|428.59|431.19|428.59|0
1643172350000|2022-01-26 04:45:50|431.29|428.69|431.29|428.69|431.29|428.69|431.29|428.69|0
1643172360000|2022-01-26 04:46:00|431.58|428.98|431.58|428.98|431.58|428.98|431.48|428.88|0
1643172370000|2022-01-26 04:46:10|431.29|428.69|431.48|428.88|431.48|428.88|431.29|428.69|0
1643172380000|2022-01-26 04:46:20|431.58|428.98|431.68|429.08|431.68|429.08|431.58|428.98|0
1643172390000|2022-01-26 04:46:30|431.29|428.69|431.29|428.69|431.29|428.69|431.29|428.69|0
1643172400000|2022-01-26 04:46:40|430.51|427.91|430.79|428.19|430.79|428.19|430.51|427.91|0
1643172410000|2022-01-26 04:46:50|430.9|428.3|431.29|428.69|431.29|428.69|430.9|428.3|0
1643172420000|2022-01-26 04:47:00|431.18|428.58|431.38|428.78|431.38|428.78|431.18|428.58|0
1643172430000|2022-01-26 04:47:10|431.57|428.97|431.57|428.97|431.57|428.97|431.57|428.97|0
1643172440000|2022-01-26 04:47:20|431.48|428.88|431.48|428.88|431.48|428.88|431.48|428.88|0
1643172450000|2022-01-26 04:47:30|431.57|428.97|431.57|428.97|431.57|428.97|431.57|428.97|0
1643172460000|2022-01-26 04:47:40|431.48|428.88|431.48|428.88|431.48|428.88|431.48|428.88|0
1643172480000|2022-01-26 04:48:00|431.57|428.97|431.57|428.97|431.57|428.97|431.48|428.88|0
1643172490000|2022-01-26 04:48:10|432.07|429.47|431.87|429.27|432.07|429.47|431.87|429.27|0
1643172500000|2022-01-26 04:48:20|431.67|429.07|431.77|429.17|431.77|429.17|431.67|429.07|0
1643172510000|2022-01-26 04:48:30|431.96|429.36|431.96|429.36|431.96|429.36|431.96|429.36|0
1643172520000|2022-01-26 04:48:40|432.07|429.47|432.26|429.66|432.26|429.66|431.87|429.27|0
1643172530000|2022-01-26 04:48:50|432.35|429.75|432.35|429.75|432.35|429.75|432.35|429.75|0
1643172540000|2022-01-26 04:49:00|432.46|429.86|432.26|429.66|432.46|429.86|432.26|429.66|0
1643172570000|2022-01-26 04:49:30|432.35|429.75|431.96|429.36|432.35|429.75|431.96|429.36|0
1643172580000|2022-01-26 04:49:40|432.06|429.46|431.87|429.27|432.06|429.46|431.87|429.27|0
1643172590000|2022-01-26 04:49:50|431.96|429.36|431.96|429.36|431.96|429.36|431.96|429.36|0
1643172600000|2022-01-26 04:50:00|431.87|429.27|431.87|429.27|431.87|429.27|431.87|429.27|0
1643172610000|2022-01-26 04:50:10|431.67|429.07|431.57|428.97|431.67|429.07|431.48|428.88|0
1643172620000|2022-01-26 04:50:20|431.77|429.17|431.67|429.07|431.77|429.17|431.67|429.07|0
1643172630000|2022-01-26 04:50:30|431.48|428.88|431.48|428.88|431.48|428.88|431.48|428.88|0
1643172640000|2022-01-26 04:50:40|431.67|429.07|431.77|429.17|431.77|429.17|431.57|428.97|0
1643172650000|2022-01-26 04:50:50|431.57|428.97|431.57|428.97|431.57|428.97|431.57|428.97|0
1643172660000|2022-01-26 04:51:00|431.48|428.88|431.57|428.97|431.57|428.97|431.48|428.88|0
1643172670000|2022-01-26 04:51:10|431.48|428.88|431.57|428.97|431.57|428.97|431.48|428.88|0
1643172680000|2022-01-26 04:51:20|431.48|428.88|431.37|428.77|431.48|428.88|431.37|428.77|0
1643172690000|2022-01-26 04:51:30|431.48|428.88|431.48|428.88|431.67|429.07|431.48|428.88|0
1643172700000|2022-01-26 04:51:40|431.57|428.97|431.57|428.97|431.57|428.97|431.48|428.88|0
1643172710000|2022-01-26 04:51:50|431.37|428.77|431.37|428.77|431.37|428.77|431.37|428.77|0
1643172720000|2022-01-26 04:52:00|431.48|428.88|431.48|428.88|431.48|428.88|431.37|428.77|0
1643172730000|2022-01-26 04:52:10|431.37|428.77|431.37|428.77|431.57|428.97|431.37|428.77|0
1643172740000|2022-01-26 04:52:20|431.48|428.88|431.48|428.88|431.48|428.88|431.48|428.88|0
1643172750000|2022-01-26 04:52:30|431.57|428.97|431.57|428.97|431.57|428.97|431.57|428.97|0
1643172760000|2022-01-26 04:52:40|431.48|428.88|431.37|428.77|431.48|428.88|431.37|428.77|0
1643172780000|2022-01-26 04:53:00|431.47|428.87|431.87|429.27|431.87|429.27|431.47|428.87|0
1643172790000|2022-01-26 04:53:10|431.76|429.16|431.96|429.36|432.06|429.46|431.76|429.16|0
1643172800000|2022-01-26 04:53:20|431.86|429.26|431.76|429.16|431.86|429.26|431.76|429.16|0
1643172810000|2022-01-26 04:53:30|431.86|429.26|431.76|429.16|431.86|429.26|431.76|429.16|0
1643172820000|2022-01-26 04:53:40|431.86|429.26|432.06|429.46|432.06|429.46|431.86|429.26|0
1643172830000|2022-01-26 04:53:50|431.86|429.26|431.86|429.26|431.96|429.36|431.86|429.26|0
1643172840000|2022-01-26 04:54:00|431.67|429.07|431.96|429.36|431.96|429.36|431.67|429.07|0
1643172850000|2022-01-26 04:54:10|431.76|429.16|431.67|429.07|431.76|429.16|431.67|429.07|0
1643172860000|2022-01-26 04:54:20|431.76|429.16|431.76|429.16|431.76|429.16|431.76|429.16|0
1643172870000|2022-01-26 04:54:30|431.67|429.07|431.76|429.16|431.76|429.16|431.67|429.07|0
1643172880000|2022-01-26 04:54:40|431.67|429.07|431.76|429.16|431.76|429.16|431.67|429.07|0
1643172890000|2022-01-26 04:54:50|431.67|429.07|431.76|429.16|431.76|429.16|431.67|429.07|0
1643172900000|2022-01-26 04:55:00|431.67|429.07|431.76|429.16|431.76|429.16|431.67|429.07|0
1643172920000|2022-01-26 04:55:20|431.67|429.07|431.67|429.07|431.76|429.16|431.67|429.07|0
1643172930000|2022-01-26 04:55:30|431.86|429.26|432.06|429.46|432.06|429.46|431.86|429.26|0
1643172940000|2022-01-26 04:55:40|431.76|429.16|431.67|429.07|431.76|429.16|431.67|429.07|0
1643172950000|2022-01-26 04:55:50|431.76|429.16|431.76|429.16|431.76|429.16|431.76|429.16|0
1643172960000|2022-01-26 04:56:00|431.86|429.26|431.86|429.26|431.86|429.26|431.86|429.26|0
1643172970000|2022-01-26 04:56:10|431.96|429.36|431.67|429.07|431.96|429.36|431.67|429.07|0
1643172980000|2022-01-26 04:56:20|431.76|429.16|431.67|429.07|431.76|429.16|431.67|429.07|0
1643172990000|2022-01-26 04:56:30|431.37|428.77|431.37|428.77|431.37|428.77|431.37|428.77|0
1643173000000|2022-01-26 04:56:40|431.76|429.16|431.96|429.36|431.96|429.36|431.76|429.16|0
1643173010000|2022-01-26 04:56:50|431.86|429.26|432.06|429.46|432.06|429.46|431.86|429.26|0
1643173020000|2022-01-26 04:57:00|431.95|429.35|432.06|429.46|432.06|429.46|431.95|429.35|0
1643173030000|2022-01-26 04:57:10|431.95|429.35|431.86|429.26|431.95|429.35|431.86|429.26|0
1643173040000|2022-01-26 04:57:20|431.47|428.87|431.27|428.67|431.47|428.87|431.27|428.67|0
1643173050000|2022-01-26 04:57:30|430.98|428.38|431.08|428.48|431.08|428.48|430.98|428.38|0
1643173060000|2022-01-26 04:57:40|431.17|428.57|431.17|428.57|431.17|428.57|431.17|428.57|0
1643173070000|2022-01-26 04:57:50|431.27|428.67|431.27|428.67|431.27|428.67|431.27|428.67|0
1643173080000|2022-01-26 04:58:00|431.47|428.87|431.47|428.87|431.47|428.87|431.47|428.87|0
1643173090000|2022-01-26 04:58:10|431.08|428.48|431.17|428.57|431.17|428.57|431.08|428.48|0
1643173100000|2022-01-26 04:58:20|431.08|428.48|431.47|428.87|431.47|428.87|431.08|428.48|0
1643173110000|2022-01-26 04:58:30|431.08|428.48|431.17|428.57|431.17|428.57|431.08|428.48|0
1643173120000|2022-01-26 04:58:40|431.27|428.67|431.47|428.87|431.47|428.87|431.27|428.67|0
1643173130000|2022-01-26 04:58:50|431.66|429.06|431.66|429.06|431.66|429.06|431.66|429.06|0
1643173140000|2022-01-26 04:59:00|431.86|429.26|432.44|429.84|432.44|429.84|431.86|429.26|0
1643173150000|2022-01-26 04:59:10|432.54|429.94|432.44|429.84|432.64|430.04|432.44|429.84|0
1643173160000|2022-01-26 04:59:20|432.54|429.94|432.54|429.94|432.54|429.94|432.44|429.84|0
1643173170000|2022-01-26 04:59:30|432.44|429.84|432.54|429.94|432.64|430.04|432.44|429.84|0
1643173180000|2022-01-26 04:59:40|432.64|430.04|433.03|430.43|433.03|430.43|432.64|430.04|0
1643173190000|2022-01-26 04:59:50|433.23|430.63|433.52|430.92|433.81|431.21|433.23|430.63|0
1643173200000|2022-01-26 05:00:00|433.42|430.82|433.03|430.43|433.42|430.82|433.03|430.43|0
1643173210000|2022-01-26 05:00:10|432.83|430.23|432.44|429.84|432.83|430.23|432.44|429.84|0
1643173220000|2022-01-26 05:00:20|432.54|429.94|433.42|430.82|433.81|431.21|432.54|429.94|0
1643173230000|2022-01-26 05:00:30|433.23|430.63|432.44|429.84|433.23|430.63|432.44|429.84|0
1643173240000|2022-01-26 05:00:40|432.25|429.65|432.15|429.55|432.25|429.65|432.05|429.45|0
1643173250000|2022-01-26 05:00:50|431.86|429.26|432.15|429.55|432.15|429.55|431.86|429.26|0
1643173260000|2022-01-26 05:01:00|432.05|429.45|432.54|429.94|432.54|429.94|431.86|429.26|0
1643173270000|2022-01-26 05:01:10|432.25|429.65|432.25|429.65|432.25|429.65|432.25|429.65|0
1643173280000|2022-01-26 05:01:20|432.34|429.74|432.34|429.74|432.44|429.84|432.34|429.74|0
1643173290000|2022-01-26 05:01:30|432.44|429.84|432.73|430.13|432.73|430.13|432.25|429.65|0
1643173300000|2022-01-26 05:01:40|432.64|430.04|433.03|430.43|433.03|430.43|432.64|430.04|0
1643173310000|2022-01-26 05:01:50|432.93|430.33|433.03|430.43|433.03|430.43|432.83|430.23|0
1643173320000|2022-01-26 05:02:00|432.83|430.23|432.14|429.54|432.83|430.23|432.14|429.54|0
1643173330000|2022-01-26 05:02:10|432.25|429.65|432.34|429.74|432.34|429.74|432.14|429.54|0
1643173340000|2022-01-26 05:02:20|432.25|429.65|432.54|429.94|432.54|429.94|432.14|429.54|0
1643173350000|2022-01-26 05:02:30|432.34|429.74|432.44|429.84|432.44|429.84|432.34|429.74|0
1643173360000|2022-01-26 05:02:40|432.34|429.74|432.25|429.65|432.44|429.84|432.25|429.65|0
1643173370000|2022-01-26 05:02:50|432.53|429.93|432.53|429.93|432.64|430.04|432.53|429.93|0
1643173380000|2022-01-26 05:03:00|432.44|429.84|432.44|429.84|432.44|429.84|432.44|429.84|0
1643173390000|2022-01-26 05:03:10|432.53|429.93|432.53|429.93|432.53|429.93|432.44|429.84|0
1643173400000|2022-01-26 05:03:20|432.44|429.84|432.64|430.04|432.64|430.04|432.44|429.84|0
1643173410000|2022-01-26 05:03:30|432.53|429.93|432.44|429.84|432.53|429.93|432.44|429.84|0
1643173420000|2022-01-26 05:03:40|432.64|430.04|432.53|429.93|432.64|430.04|432.44|429.84|0
1643173430000|2022-01-26 05:03:50|432.44|429.84|432.44|429.84|432.44|429.84|432.34|429.74|0
1643173440000|2022-01-26 05:04:00|432.34|429.74|432.34|429.74|432.34|429.74|432.24|429.64|0
1643173450000|2022-01-26 05:04:10|432.44|429.84|432.53|429.93|432.53|429.93|432.44|429.84|0
1643173460000|2022-01-26 05:04:20|432.34|429.74|432.14|429.54|432.34|429.74|432.14|429.54|0
1643173470000|2022-01-26 05:04:30|432.05|429.45|432.34|429.74|432.34|429.74|432.05|429.45|0
1643173480000|2022-01-26 05:04:40|432.44|429.84|432.44|429.84|432.44|429.84|432.44|429.84|0
1643173490000|2022-01-26 05:04:50|432.53|429.93|432.53|429.93|432.63|430.03|432.53|429.93|0
1643173500000|2022-01-26 05:05:00|432.44|429.84|432.73|430.13|433.03|430.43|432.44|429.84|0
1643173510000|2022-01-26 05:05:10|432.53|429.93|432.53|429.93|432.53|429.93|432.53|429.93|0
1643173520000|2022-01-26 05:05:20|432.44|429.84|432.73|430.13|432.73|430.13|432.44|429.84|0
1643173530000|2022-01-26 05:05:30|433.02|430.42|432.63|430.03|433.02|430.42|432.63|430.03|0
1643173540000|2022-01-26 05:05:40|432.73|430.13|432.53|429.93|432.83|430.23|432.53|429.93|0
1643173550000|2022-01-26 05:05:50|432.63|430.03|432.05|429.45|432.63|430.03|432.05|429.45|0
1643173560000|2022-01-26 05:06:00|431.75|429.15|431.66|429.06|431.75|429.15|431.66|429.06|0
1643173570000|2022-01-26 05:06:10|431.75|429.15|431.75|429.15|431.85|429.25|431.75|429.15|0
1643173580000|2022-01-26 05:06:20|431.66|429.06|431.27|428.67|431.66|429.06|431.07|428.47|0
1643173590000|2022-01-26 05:06:30|431.46|428.86|431.55|428.95|431.55|428.95|431.27|428.67|0
1643173600000|2022-01-26 05:06:40|431.36|428.76|431.27|428.67|431.46|428.86|431.27|428.67|0
1643173610000|2022-01-26 05:06:50|431.36|428.76|431.36|428.76|431.46|428.86|431.36|428.76|0
1643173620000|2022-01-26 05:07:00|431.16|428.56|431.16|428.56|431.26|428.66|431.16|428.56|0
1643173630000|2022-01-26 05:07:10|431.07|428.47|431.07|428.47|431.07|428.47|431.07|428.47|0
1643173640000|2022-01-26 05:07:20|431.16|428.56|431.07|428.47|431.16|428.56|431.07|428.47|0
1643173650000|2022-01-26 05:07:30|431.16|428.56|431.07|428.47|431.16|428.56|431.07|428.47|0
1643173660000|2022-01-26 05:07:40|430.87|428.27|430.87|428.27|430.87|428.27|430.87|428.27|0
1643173670000|2022-01-26 05:07:50|430.29|427.69|430.09|427.49|430.29|427.69|430.09|427.49|0
1643173680000|2022-01-26 05:08:00|429.99|427.39|430.58|427.98|430.58|427.98|429.99|427.39|0
1643173690000|2022-01-26 05:08:10|430.68|428.08|430.58|427.98|430.68|428.08|430.58|427.98|0
1643173700000|2022-01-26 05:08:20|430.48|427.88|430.58|427.98|430.58|427.98|430.48|427.88|0
1643173710000|2022-01-26 05:08:30|430.68|428.08|430.58|427.98|430.68|428.08|430.58|427.98|0
1643173720000|2022-01-26 05:08:40|430.48|427.88|430.58|427.98|430.58|427.98|430.38|427.78|0
1643173730000|2022-01-26 05:08:50|430.38|427.78|430.29|427.69|430.38|427.78|430.29|427.69|0
1643173740000|2022-01-26 05:09:00|430.19|427.59|429.7|427.1|430.19|427.59|429.7|427.1|0
1643173750000|2022-01-26 05:09:10|430.09|427.49|430.09|427.49|430.09|427.49|429.99|427.39|0
1643173760000|2022-01-26 05:09:20|429.9|427.3|429.9|427.3|429.9|427.3|429.9|427.3|0
1643173770000|2022-01-26 05:09:30|429.8|427.2|430.38|427.78|430.38|427.78|429.8|427.2|0
1643173780000|2022-01-26 05:09:40|430.29|427.69|430.48|427.88|430.48|427.88|430.29|427.69|0
1643173790000|2022-01-26 05:09:50|430.68|428.08|430.97|428.37|431.07|428.47|430.68|428.08|0
1643173800000|2022-01-26 05:10:00|431.16|428.56|430.87|428.27|431.16|428.56|430.87|428.27|0
1643173810000|2022-01-26 05:10:10|430.57|427.97|430.68|428.08|430.68|428.08|430.57|427.97|0
1643173820000|2022-01-26 05:10:20|430.87|428.27|430.77|428.17|430.87|428.27|430.77|428.17|0
1643173830000|2022-01-26 05:10:30|430.87|428.27|430.77|428.17|430.87|428.27|430.68|428.08|0
1643173840000|2022-01-26 05:10:40|430.87|428.27|430.87|428.27|430.87|428.27|430.87|428.27|0
1643173850000|2022-01-26 05:10:50|430.68|428.08|430.68|428.08|430.68|428.08|430.68|428.08|0
1643173860000|2022-01-26 05:11:00|430.87|428.27|430.77|428.17|430.87|428.27|430.77|428.17|0
1643173870000|2022-01-26 05:11:10|430.87|428.27|430.87|428.27|430.87|428.27|430.87|428.27|0
1643173880000|2022-01-26 05:11:20|430.67|428.07|430.48|427.88|430.67|428.07|430.38|427.78|0
1643173890000|2022-01-26 05:11:30|430.38|427.78|430.18|427.58|430.48|427.88|430.18|427.58|0
1643173900000|2022-01-26 05:11:40|430.28|427.68|430.28|427.68|430.28|427.68|430.18|427.58|0
1643173910000|2022-01-26 05:11:50|430.18|427.58|430.18|427.58|430.28|427.68|430.18|427.58|0
1643173920000|2022-01-26 05:12:00|430.28|427.68|430.28|427.68|430.38|427.78|430.28|427.68|0
1643173930000|2022-01-26 05:12:10|430.18|427.58|430.28|427.68|430.28|427.68|430.18|427.58|0
1643173940000|2022-01-26 05:12:20|430.18|427.58|429.89|427.29|430.18|427.58|429.89|427.29|0
1643173950000|2022-01-26 05:12:30|429.7|427.1|429.7|427.1|429.7|427.1|429.7|427.1|0
1643173960000|2022-01-26 05:12:40|429.6|427|429.7|427.1|429.7|427.1|429.5|426.9|0
1643173970000|2022-01-26 05:12:50|429.31|426.71|429.5|426.9|429.5|426.9|429.31|426.71|0
1643173980000|2022-01-26 05:13:00|429.31|426.71|429.31|426.71|429.31|426.71|429.31|426.71|0
1643173990000|2022-01-26 05:13:10|429.21|426.61|429.01|426.41|429.21|426.61|429.01|426.41|0
1643174000000|2022-01-26 05:13:20|429.11|426.51|429.5|426.9|429.6|427|429.11|426.51|0
1643174010000|2022-01-26 05:13:30|429.7|427.1|429.89|427.29|429.89|427.29|429.7|427.1|0
1643174020000|2022-01-26 05:13:40|429.11|426.51|429.5|426.9|429.5|426.9|429.11|426.51|0
1643174030000|2022-01-26 05:13:50|429.21|426.61|429.21|426.61|429.21|426.61|429.11|426.51|0
1643174040000|2022-01-26 05:14:00|429.31|426.71|429.31|426.71|429.31|426.71|429.31|426.71|0
1643174050000|2022-01-26 05:14:10|429.11|426.51|428.72|426.12|429.11|426.51|428.72|426.12|0
1643174060000|2022-01-26 05:14:20|428.62|426.02|428.33|425.73|428.62|426.02|428.33|425.73|0
1643174070000|2022-01-26 05:14:30|428.04|425.44|428.04|425.44|428.04|425.44|428.04|425.44|0
1643174080000|2022-01-26 05:14:40|428.14|425.54|428.14|425.54|428.14|425.54|427.94|425.34|0
1643174090000|2022-01-26 05:14:50|427.94|425.34|428.14|425.54|428.14|425.54|427.94|425.34|0
1643174100000|2022-01-26 05:15:00|427.94|425.34|427.84|425.24|427.94|425.34|427.84|425.24|0
1643174110000|2022-01-26 05:15:10|427.94|425.34|428.43|425.83|428.43|425.83|427.75|425.15|0
1643174120000|2022-01-26 05:15:20|428.72|426.12|426.97|424.37|428.81|426.21|426.97|424.37|0
1643174130000|2022-01-26 05:15:30|427.16|424.56|426.97|424.37|427.16|424.56|426.97|424.37|0
1643174140000|2022-01-26 05:15:40|426.87|424.27|427.06|424.46|427.26|424.66|426.87|424.27|0
1643174150000|2022-01-26 05:15:50|426.97|424.37|426.97|424.37|426.97|424.37|426.97|424.37|0
1643174160000|2022-01-26 05:16:00|426.77|424.17|426.58|423.98|426.77|424.17|426.58|423.98|0
1643174170000|2022-01-26 05:16:10|426.67|424.07|426.97|424.37|427.16|424.56|426.67|424.07|0
1643174180000|2022-01-26 05:16:20|426.87|424.27|426.87|424.27|426.87|424.27|426.77|424.17|0
1643174190000|2022-01-26 05:16:30|426.97|424.37|426.87|424.27|426.97|424.37|426.87|424.27|0
1643174200000|2022-01-26 05:16:40|426.97|424.37|427.16|424.56|427.16|424.56|426.97|424.37|0
1643174210000|2022-01-26 05:16:50|427.06|424.46|427.16|424.56|427.16|424.56|426.97|424.37|0
1643174220000|2022-01-26 05:17:00|426.97|424.37|427.06|424.46|427.16|424.56|426.97|424.37|0
1643174230000|2022-01-26 05:17:10|426.97|424.37|426.87|424.27|426.97|424.37|426.77|424.17|0
1643174240000|2022-01-26 05:17:20|426.77|424.17|426.48|423.88|426.77|424.17|426.48|423.88|0
1643174250000|2022-01-26 05:17:30|426.58|423.98|426.48|423.88|426.58|423.98|426.48|423.88|0
1643174270000|2022-01-26 05:17:50|426.58|423.98|426.58|423.98|426.58|423.98|426.58|423.98|0
1643174280000|2022-01-26 05:18:00|426.77|424.17|426.67|424.07|426.77|424.17|426.67|424.07|0
1643174290000|2022-01-26 05:18:10|426.58|423.98|426.58|423.98|426.58|423.98|426.58|423.98|0
1643174300000|2022-01-26 05:18:20|426.38|423.78|426.28|423.68|426.38|423.78|426.28|423.68|0
1643174310000|2022-01-26 05:18:30|426.19|423.59|426.09|423.49|426.19|423.59|425.89|423.29|0
1643174320000|2022-01-26 05:18:40|426.77|424.17|426.77|424.17|426.77|424.17|426.67|424.07|0
1643174330000|2022-01-26 05:18:50|426.58|423.98|426.58|423.98|426.58|423.98|426.58|423.98|0
1643174340000|2022-01-26 05:19:00|426.38|423.78|426.19|423.59|426.38|423.78|425.89|423.29|0
1643174350000|2022-01-26 05:19:10|425.99|423.39|425.99|423.39|425.99|423.39|425.99|423.39|0
1643174360000|2022-01-26 05:19:20|425.89|423.29|425.99|423.39|425.99|423.39|425.8|423.2|0
1643174370000|2022-01-26 05:19:30|426.38|423.78|426.09|423.49|426.38|423.78|426.09|423.49|0
1643174380000|2022-01-26 05:19:40|426.19|423.59|426.19|423.59|426.38|423.78|426.19|423.59|0
1643174390000|2022-01-26 05:19:50|426.09|423.49|426.19|423.59|426.28|423.68|426.09|423.49|0
1643174400000|2022-01-26 05:20:00|425.99|423.39|425.99|423.39|425.99|423.39|425.8|423.2|0
1643174410000|2022-01-26 05:20:10|426.19|423.59|426.38|423.78|426.38|423.78|426.19|423.59|0
1643174420000|2022-01-26 05:20:20|426.19|423.59|426.38|423.78|426.38|423.78|426.19|423.59|0
1643174430000|2022-01-26 05:20:30|426.28|423.68|425.6|423|426.38|423.78|425.6|423|0
1643174440000|2022-01-26 05:20:40|425.8|423.2|425.8|423.2|425.8|423.2|425.7|423.1|0
1643174450000|2022-01-26 05:20:50|425.6|423|425.6|423|425.6|423|425.41|422.81|0
1643174460000|2022-01-26 05:21:00|425.41|422.81|425.41|422.81|425.6|423|425.41|422.81|0
1643174470000|2022-01-26 05:21:10|425.22|422.62|425.22|422.62|425.22|422.62|425.22|422.62|0
1643174480000|2022-01-26 05:21:20|425.31|422.71|425.6|423|425.6|423|425.31|422.71|0
1643174490000|2022-01-26 05:21:30|425.5|422.9|425.6|423|425.6|423|425.5|422.9|0
1643174500000|2022-01-26 05:21:40|425.8|423.2|425.8|423.2|425.89|423.29|425.8|423.2|0
1643174510000|2022-01-26 05:21:50|425.89|423.29|425.7|423.1|425.89|423.29|425.7|423.1|0
1643174520000|2022-01-26 05:22:00|425.6|423|425.99|423.39|425.99|423.39|425.6|423|0
1643174530000|2022-01-26 05:22:10|425.89|423.29|425.99|423.39|425.99|423.39|425.89|423.29|0
1643174540000|2022-01-26 05:22:20|425.7|423.1|425.99|423.39|425.99|423.39|425.7|423.1|0
1643174550000|2022-01-26 05:22:30|425.89|423.29|425.6|423|425.99|423.39|425.6|423|0
1643174560000|2022-01-26 05:22:40|425.41|422.81|425.41|422.81|425.41|422.81|425.41|422.81|0
1643174570000|2022-01-26 05:22:50|425.21|422.61|425.21|422.61|425.21|422.61|425.21|422.61|0
1643174580000|2022-01-26 05:23:00|425.02|422.42|425.21|422.61|425.21|422.61|425.02|422.42|0
1643174590000|2022-01-26 05:23:10|425.11|422.51|425.02|422.42|425.11|422.51|425.02|422.42|0
1643174600000|2022-01-26 05:23:20|424.83|422.23|424.82|422.22|424.83|422.23|424.82|422.22|0
1643174610000|2022-01-26 05:23:30|424.63|422.03|424.63|422.03|424.82|422.22|424.63|422.03|0
1643174620000|2022-01-26 05:23:40|424.72|422.12|424.82|422.22|424.82|422.22|424.72|422.12|0
1643174630000|2022-01-26 05:23:50|424.72|422.12|424.82|422.22|424.82|422.22|424.63|422.03|0
1643174640000|2022-01-26 05:24:00|424.63|422.03|424.92|422.32|425.02|422.42|424.63|422.03|0
1643174650000|2022-01-26 05:24:10|424.82|422.22|424.82|422.22|424.92|422.32|424.82|422.22|0
1643174660000|2022-01-26 05:24:20|424.72|422.12|424.82|422.22|424.82|422.22|424.72|422.12|0
1643174670000|2022-01-26 05:24:30|424.63|422.03|424.82|422.22|424.82|422.22|424.63|422.03|0
1643174680000|2022-01-26 05:24:40|425.02|422.42|425.02|422.42|425.02|422.42|425.02|422.42|0
1643174700000|2022-01-26 05:25:00|425.21|422.61|425.69|423.09|425.69|423.09|425.21|422.61|0
1643174710000|2022-01-26 05:25:10|425.99|423.39|425.79|423.19|425.99|423.39|425.79|423.19|0
1643174720000|2022-01-26 05:25:20|425.89|423.29|425.6|423|425.89|423.29|425.6|423|0
1643174730000|2022-01-26 05:25:30|425.69|423.09|425.69|423.09|425.79|423.19|425.6|423|0
1643174740000|2022-01-26 05:25:40|425.79|423.19|425.79|423.19|425.79|423.19|425.79|423.19|0
1643174750000|2022-01-26 05:25:50|425.69|423.09|425.89|423.29|425.89|423.29|425.69|423.09|0
1643174760000|2022-01-26 05:26:00|425.79|423.19|425.6|423|425.79|423.19|425.6|423|0
1643174770000|2022-01-26 05:26:10|425.99|423.39|426.18|423.58|426.18|423.58|425.99|423.39|0
1643174780000|2022-01-26 05:26:20|425.99|423.39|425.99|423.39|425.99|423.39|425.99|423.39|0
1643174790000|2022-01-26 05:26:30|425.89|423.29|425.79|423.19|425.89|423.29|425.69|423.09|0
1643174800000|2022-01-26 05:26:40|425.89|423.29|425.99|423.39|425.99|423.39|425.89|423.29|0
1643174810000|2022-01-26 05:26:50|426.37|423.77|426.27|423.67|426.37|423.77|426.18|423.58|0
1643174820000|2022-01-26 05:27:00|426.18|423.58|426.27|423.67|426.27|423.67|426.18|423.58|0
1643174830000|2022-01-26 05:27:10|426.18|423.58|426.37|423.77|426.37|423.77|426.18|423.58|0
1643174840000|2022-01-26 05:27:20|426.57|423.97|426.96|424.36|426.96|424.36|426.57|423.97|0
1643174850000|2022-01-26 05:27:30|426.86|424.26|427.05|424.45|427.05|424.45|426.76|424.16|0
1643174860000|2022-01-26 05:27:40|427.15|424.55|427.15|424.55|427.24|424.64|427.15|424.55|0
1643174870000|2022-01-26 05:27:50|427.35|424.75|427.24|424.64|427.35|424.75|427.15|424.55|0
1643174880000|2022-01-26 05:28:00|427.15|424.55|427.93|425.33|427.93|425.33|427.15|424.55|0
1643174890000|2022-01-26 05:28:10|427.73|425.13|427.83|425.23|427.83|425.23|427.73|425.13|0
1643174900000|2022-01-26 05:28:20|428.12|425.52|428.22|425.62|428.22|425.62|427.93|425.33|0
1643174910000|2022-01-26 05:28:30|427.93|425.33|428.12|425.52|428.12|425.52|427.93|425.33|0
1643174920000|2022-01-26 05:28:40|427.93|425.33|428.02|425.42|428.02|425.42|427.93|425.33|0
1643174930000|2022-01-26 05:28:50|428.32|425.72|428.22|425.62|428.32|425.72|428.22|425.62|0
1643174940000|2022-01-26 05:29:00|428.02|425.42|428.12|425.52|428.12|425.52|428.02|425.42|0
1643174950000|2022-01-26 05:29:10|428.32|425.72|427.93|425.33|428.32|425.72|427.93|425.33|0
1643174960000|2022-01-26 05:29:20|428.02|425.42|428.02|425.42|428.02|425.42|428.02|425.42|0
1643174970000|2022-01-26 05:29:30|428.32|425.72|428.71|426.11|428.71|426.11|428.32|425.72|0
1643174980000|2022-01-26 05:29:40|428.51|425.91|428.51|425.91|428.71|426.11|428.51|425.91|0
1643174990000|2022-01-26 05:29:50|428.6|426|428.99|426.39|429.1|426.5|428.6|426|0
1643175000000|2022-01-26 05:30:00|429.1|426.5|429.29|426.69|430.07|427.47|429.1|426.5|0
1643175010000|2022-01-26 05:30:10|429.1|426.5|429.1|426.5|429.1|426.5|428.99|426.39|0
1643175020000|2022-01-26 05:30:20|428.99|426.39|429.19|426.59|429.19|426.59|428.99|426.39|0
1643175030000|2022-01-26 05:30:30|429.09|426.49|428.71|426.11|429.09|426.49|428.71|426.11|0
1643175040000|2022-01-26 05:30:40|428.6|426|428.8|426.2|428.8|426.2|428.51|425.91|0
1643175050000|2022-01-26 05:30:50|428.9|426.3|429.19|426.59|429.19|426.59|428.9|426.3|0
1643175060000|2022-01-26 05:31:00|428.9|426.3|428.9|426.3|428.99|426.39|428.9|426.3|0
1643175070000|2022-01-26 05:31:10|429.29|426.69|429.19|426.59|429.29|426.69|429.19|426.59|0
1643175080000|2022-01-26 05:31:20|429.29|426.69|429.29|426.69|429.29|426.69|428.99|426.39|0
1643175090000|2022-01-26 05:31:30|429.87|427.27|429.48|426.88|429.87|427.27|429.29|426.69|0
1643175100000|2022-01-26 05:31:40|429.29|426.69|429.29|426.69|429.29|426.69|429.29|426.69|0
1643175110000|2022-01-26 05:31:50|429.19|426.59|429.29|426.69|429.29|426.69|429.19|426.59|0
1643175120000|2022-01-26 05:32:00|429.19|426.59|429.09|426.49|429.19|426.59|429.09|426.49|0
1643175130000|2022-01-26 05:32:10|429.38|426.78|429.68|427.08|429.77|427.17|429.38|426.78|0
1643175140000|2022-01-26 05:32:20|430.07|427.47|429.68|427.08|430.26|427.66|429.68|427.08|0
1643175150000|2022-01-26 05:32:30|429.48|426.88|429.29|426.69|429.58|426.98|429.29|426.69|0
1643175160000|2022-01-26 05:32:40|429.48|426.88|429.38|426.78|429.48|426.88|429.38|426.78|0
1643175170000|2022-01-26 05:32:50|429.29|426.69|429.19|426.59|429.29|426.69|429.19|426.59|0
1643175180000|2022-01-26 05:33:00|429.29|426.69|429.48|426.88|429.48|426.88|429.29|426.69|0
1643175190000|2022-01-26 05:33:10|429.29|426.69|429.38|426.78|429.48|426.88|429.29|426.69|0
1643175200000|2022-01-26 05:33:20|429.29|426.69|429.19|426.59|429.29|426.69|429.19|426.59|0
1643175210000|2022-01-26 05:33:30|429.09|426.49|428.7|426.1|429.09|426.49|428.7|426.1|0
1643175220000|2022-01-26 05:33:40|428.9|426.3|428.9|426.3|428.9|426.3|428.9|426.3|0
1643175240000|2022-01-26 05:34:00|428.7|426.1|428.6|426|428.7|426.1|428.6|426|0
1643175250000|2022-01-26 05:34:10|428.41|425.81|428.02|425.42|428.41|425.81|428.02|425.42|0
1643175260000|2022-01-26 05:34:20|428.12|425.52|428.41|425.81|428.41|425.81|428.12|425.52|0
1643175270000|2022-01-26 05:34:30|428.31|425.71|428.31|425.71|428.51|425.91|428.31|425.71|0
1643175280000|2022-01-26 05:34:40|428.21|425.61|428.31|425.71|428.31|425.71|428.21|425.61|0
1643175290000|2022-01-26 05:34:50|428.21|425.61|428.51|425.91|428.51|425.91|428.21|425.61|0
1643175300000|2022-01-26 05:35:00|428.99|426.39|429.28|426.68|429.28|426.68|428.99|426.39|0
1643175310000|2022-01-26 05:35:10|429.18|426.58|428.99|426.39|429.18|426.58|428.99|426.39|0
1643175320000|2022-01-26 05:35:20|429.18|426.58|429.28|426.68|429.28|426.68|428.99|426.39|0
1643175330000|2022-01-26 05:35:30|429.38|426.78|429.38|426.78|429.38|426.78|429.28|426.68|0
1643175340000|2022-01-26 05:35:40|429.09|426.49|429.18|426.58|429.28|426.68|429.09|426.49|0
1643175350000|2022-01-26 05:35:50|429.09|426.49|429.28|426.68|429.28|426.68|429.09|426.49|0
1643175360000|2022-01-26 05:36:00|429.38|426.78|429.48|426.88|429.48|426.88|429.28|426.68|0
1643175370000|2022-01-26 05:36:10|429.38|426.78|429.48|426.88|429.48|426.88|429.28|426.68|0
1643175380000|2022-01-26 05:36:20|429.57|426.97|429.48|426.88|429.57|426.97|429.48|426.88|0
1643175390000|2022-01-26 05:36:30|429.38|426.78|429.28|426.68|429.38|426.78|429.18|426.58|0
1643175400000|2022-01-26 05:36:40|429.38|426.78|429.87|427.27|429.87|427.27|429.38|426.78|0
1643175410000|2022-01-26 05:36:50|429.96|427.36|430.26|427.66|430.26|427.66|429.96|427.36|0
1643175420000|2022-01-26 05:37:00|430.16|427.56|430.06|427.46|430.16|427.56|430.06|427.46|0
1643175430000|2022-01-26 05:37:10|430.16|427.56|430.26|427.66|430.26|427.66|430.16|427.56|0
1643175440000|2022-01-26 05:37:20|430.16|427.56|430.06|427.46|430.16|427.56|430.06|427.46|0
1643175450000|2022-01-26 05:37:30|429.96|427.36|429.96|427.36|430.16|427.56|429.96|427.36|0
1643175460000|2022-01-26 05:37:40|429.87|427.27|430.06|427.46|430.06|427.46|429.87|427.27|0
1643175470000|2022-01-26 05:37:50|429.87|427.27|429.87|427.27|430.06|427.46|429.87|427.27|0
1643175480000|2022-01-26 05:38:00|429.96|427.36|429.96|427.36|429.96|427.36|429.96|427.36|0
1643175490000|2022-01-26 05:38:10|429.87|427.27|429.67|427.07|429.87|427.27|429.67|427.07|0
1643175500000|2022-01-26 05:38:20|429.87|427.27|429.67|427.07|429.87|427.27|429.67|427.07|0
1643175510000|2022-01-26 05:38:30|429.76|427.16|429.48|426.88|429.76|427.16|429.48|426.88|0
1643175520000|2022-01-26 05:38:40|429.57|426.97|429.67|427.07|429.67|427.07|429.57|426.97|0
1643175530000|2022-01-26 05:38:50|429.76|427.16|429.76|427.16|429.76|427.16|429.76|427.16|0
1643175540000|2022-01-26 05:39:00|429.67|427.07|429.57|426.97|429.76|427.16|429.57|426.97|0
1643175550000|2022-01-26 05:39:10|429.67|427.07|429.57|426.97|429.67|427.07|429.57|426.97|0
1643175560000|2022-01-26 05:39:20|429.48|426.88|429.87|427.27|429.87|427.27|429.48|426.88|0
1643175570000|2022-01-26 05:39:30|429.76|427.16|429.76|427.16|429.87|427.27|429.76|427.16|0
1643175580000|2022-01-26 05:39:40|429.67|427.07|429.57|426.97|429.67|427.07|429.57|426.97|0
1643175590000|2022-01-26 05:39:50|429.47|426.87|429.28|426.68|429.47|426.87|429.28|426.68|0
1643175600000|2022-01-26 05:40:00|429.47|426.87|429.47|426.87|429.47|426.87|429.47|426.87|0
1643175610000|2022-01-26 05:40:10|429.18|426.58|429.08|426.48|429.18|426.58|429.08|426.48|0
1643175620000|2022-01-26 05:40:20|429.37|426.77|429.18|426.58|429.37|426.77|429.18|426.58|0
1643175630000|2022-01-26 05:40:30|429.28|426.68|429.28|426.68|429.28|426.68|429.28|426.68|0
1643175640000|2022-01-26 05:40:40|429.47|426.87|429.37|426.77|429.47|426.87|429.28|426.68|0
1643175650000|2022-01-26 05:40:50|429.28|426.68|429.47|426.87|429.47|426.87|429.28|426.68|0
1643175660000|2022-01-26 05:41:00|429.57|426.97|429.47|426.87|429.67|427.07|429.47|426.87|0
1643175670000|2022-01-26 05:41:10|429.67|427.07|429.67|427.07|429.67|427.07|429.47|426.87|0
1643175690000|2022-01-26 05:41:30|429.57|426.97|429.86|427.26|429.86|427.26|429.57|426.97|0
1643175700000|2022-01-26 05:41:40|429.57|426.97|429.57|426.97|429.57|426.97|429.47|426.87|0
1643175710000|2022-01-26 05:41:50|429.47|426.87|429.47|426.87|429.47|426.87|429.47|426.87|0
1643175720000|2022-01-26 05:42:00|429.57|426.97|429.57|426.97|429.57|426.97|429.47|426.87|0
1643175730000|2022-01-26 05:42:10|429.47|426.87|429.37|426.77|429.47|426.87|429.37|426.77|0
1643175740000|2022-01-26 05:42:20|429.47|426.87|429.47|426.87|429.47|426.87|429.47|426.87|0
1643175750000|2022-01-26 05:42:30|429.57|426.97|429.57|426.97|429.57|426.97|429.57|426.97|0
1643175760000|2022-01-26 05:42:40|429.47|426.87|429.37|426.77|429.47|426.87|429.28|426.68|0
1643175770000|2022-01-26 05:42:50|429.28|426.68|429.37|426.77|429.47|426.87|429.28|426.68|0
1643175780000|2022-01-26 05:43:00|429.28|426.68|429.28|426.68|429.28|426.68|428.98|426.38|0
1643175790000|2022-01-26 05:43:10|429.08|426.48|429.18|426.58|429.18|426.58|429.08|426.48|0
1643175800000|2022-01-26 05:43:20|428.98|426.38|428.89|426.29|428.98|426.38|428.89|426.29|0
1643175810000|2022-01-26 05:43:30|428.98|426.38|429.08|426.48|429.08|426.48|428.89|426.29|0
1643175820000|2022-01-26 05:43:40|428.98|426.38|428.98|426.38|428.98|426.38|428.98|426.38|0
1643175830000|2022-01-26 05:43:50|428.89|426.29|428.89|426.29|428.89|426.29|428.89|426.29|0
1643175840000|2022-01-26 05:44:00|428.69|426.09|428.5|425.9|428.69|426.09|428.5|425.9|0
1643175850000|2022-01-26 05:44:10|428.69|426.09|428.89|426.29|428.89|426.29|428.69|426.09|0
1643175860000|2022-01-26 05:44:20|429.37|426.77|429.28|426.68|429.37|426.77|429.28|426.68|0
1643175870000|2022-01-26 05:44:30|429.08|426.48|428.89|426.29|429.08|426.48|428.89|426.29|0
1643175880000|2022-01-26 05:44:40|428.98|426.38|429.08|426.48|429.08|426.48|428.98|426.38|0
1643175890000|2022-01-26 05:44:50|429.17|426.57|429.08|426.48|429.17|426.57|429.08|426.48|0
1643175900000|2022-01-26 05:45:00|429.27|426.67|429.27|426.67|429.27|426.67|429.27|426.67|0
1643175920000|2022-01-26 05:45:20|429.08|426.48|429.17|426.57|429.17|426.57|429.08|426.48|0
1643175930000|2022-01-26 05:45:30|429.37|426.77|429.47|426.87|429.47|426.87|429.37|426.77|0
1643175940000|2022-01-26 05:45:40|429.37|426.77|429.17|426.57|429.37|426.77|429.08|426.48|0
1643175950000|2022-01-26 05:45:50|429.27|426.67|429.27|426.67|429.37|426.77|429.27|426.67|0
1643175960000|2022-01-26 05:46:00|429.08|426.48|428.69|426.09|429.08|426.48|428.69|426.09|0
1643175990000|2022-01-26 05:46:30|428.59|425.99|428.69|426.09|428.69|426.09|428.49|425.89|0
1643176000000|2022-01-26 05:46:40|428.59|425.99|428.59|425.99|428.69|426.09|428.59|425.99|0
1643176010000|2022-01-26 05:46:50|428.49|425.89|428.49|425.89|428.49|425.89|428.49|425.89|0
1643176020000|2022-01-26 05:47:00|428.3|425.7|428.1|425.5|428.3|425.7|428.1|425.5|0
1643176030000|2022-01-26 05:47:10|428|425.4|428.1|425.5|428.3|425.7|428|425.4|0
1643176040000|2022-01-26 05:47:20|428|425.4|428.49|425.89|428.49|425.89|428|425.4|0
1643176050000|2022-01-26 05:47:30|428.69|426.09|428.69|426.09|428.69|426.09|428.59|425.99|0
1643176060000|2022-01-26 05:47:40|428.49|425.89|428.59|425.99|428.59|425.99|428.49|425.89|0
1643176070000|2022-01-26 05:47:50|428.49|425.89|428.49|425.89|428.49|425.89|428.49|425.89|0
1643176080000|2022-01-26 05:48:00|428.88|426.28|430.14|427.54|430.25|427.65|428.88|426.28|0
1643176090000|2022-01-26 05:48:10|429.95|427.35|429.66|427.06|429.95|427.35|429.66|427.06|0
1643176100000|2022-01-26 05:48:20|429.56|426.96|429.86|427.26|429.86|427.26|429.56|426.96|0
1643176110000|2022-01-26 05:48:30|429.75|427.15|429.75|427.15|429.75|427.15|429.56|426.96|0
1643176120000|2022-01-26 05:48:40|429.86|427.26|429.86|427.26|430.05|427.45|429.86|427.26|0
1643176130000|2022-01-26 05:48:50|429.95|427.35|429.95|427.35|429.95|427.35|429.86|427.26|0
1643176140000|2022-01-26 05:49:00|429.86|427.26|430.24|427.64|430.24|427.64|429.86|427.26|0
1643176150000|2022-01-26 05:49:10|430.53|427.93|430.63|428.03|430.64|428.04|430.53|427.93|0
1643176160000|2022-01-26 05:49:20|430.53|427.93|430.24|427.64|430.53|427.93|430.24|427.64|0
1643176170000|2022-01-26 05:49:30|430.34|427.74|430.24|427.64|430.34|427.74|430.24|427.64|0
1643176180000|2022-01-26 05:49:40|430.34|427.74|430.24|427.64|430.34|427.74|430.24|427.64|0
1643176190000|2022-01-26 05:49:50|430.34|427.74|430.44|427.84|430.44|427.84|430.24|427.64|0
1643176200000|2022-01-26 05:50:00|430.53|427.93|430.63|428.03|430.63|428.03|430.44|427.84|0
1643176210000|2022-01-26 05:50:10|431.02|428.42|430.63|428.03|431.02|428.42|430.63|428.03|0
1643176220000|2022-01-26 05:50:20|430.44|427.84|430.24|427.64|430.44|427.84|430.05|427.45|0
1643176230000|2022-01-26 05:50:30|429.95|427.35|430.24|427.64|430.24|427.64|429.95|427.35|0
1643176240000|2022-01-26 05:50:40|429.95|427.35|430.05|427.45|430.05|427.45|429.95|427.35|0
1643176250000|2022-01-26 05:50:50|430.24|427.64|430.14|427.54|430.44|427.84|430.14|427.54|0
1643176260000|2022-01-26 05:51:00|430.24|427.64|430.14|427.54|430.24|427.64|430.14|427.54|0
1643176270000|2022-01-26 05:51:10|430.05|427.45|429.95|427.35|430.05|427.45|429.95|427.35|0
1643176280000|2022-01-26 05:51:20|430.05|427.45|430.44|427.84|430.44|427.84|430.05|427.45|0
1643176290000|2022-01-26 05:51:30|430.34|427.74|430.34|427.74|430.34|427.74|430.34|427.74|0
1643176300000|2022-01-26 05:51:40|430.44|427.84|430.63|428.03|430.63|428.03|430.34|427.74|0
1643176310000|2022-01-26 05:51:50|430.44|427.84|430.44|427.84|430.44|427.84|430.44|427.84|0
1643176320000|2022-01-26 05:52:00|430.34|427.74|430.44|427.84|430.44|427.84|430.34|427.74|0
1643176330000|2022-01-26 05:52:10|430.63|428.03|430.73|428.13|430.73|428.13|430.63|428.03|0
1643176340000|2022-01-26 05:52:20|430.83|428.23|430.73|428.13|430.83|428.23|430.73|428.13|0
1643176350000|2022-01-26 05:52:30|430.83|428.23|430.73|428.13|431.02|428.42|430.73|428.13|0
1643176360000|2022-01-26 05:52:40|430.83|428.23|430.92|428.32|431.02|428.42|430.83|428.23|0
1643176370000|2022-01-26 05:52:50|431.02|428.42|430.83|428.23|431.02|428.42|430.83|428.23|0
1643176380000|2022-01-26 05:53:00|431.12|428.52|431.22|428.62|431.22|428.62|431.12|428.52|0
1643176390000|2022-01-26 05:53:10|431.11|428.51|431.41|428.81|431.41|428.81|431.11|428.51|0
1643176400000|2022-01-26 05:53:20|431.61|429.01|431.41|428.81|431.61|429.01|431.41|428.81|0
1643176410000|2022-01-26 05:53:30|431.02|428.42|431.02|428.42|431.02|428.42|430.92|428.32|0
1643176420000|2022-01-26 05:53:40|431.11|428.51|431.5|428.9|431.5|428.9|431.11|428.51|0
1643176430000|2022-01-26 05:53:50|431.61|429.01|431.61|429.01|431.61|429.01|431.5|428.9|0
1643176440000|2022-01-26 05:54:00|431.5|428.9|431.31|428.71|431.5|428.9|431.31|428.71|0
1643176450000|2022-01-26 05:54:10|431.41|428.81|431.02|428.42|431.41|428.81|431.02|428.42|0
1643176460000|2022-01-26 05:54:20|431.31|428.71|431.22|428.62|431.41|428.81|431.22|428.62|0
1643176470000|2022-01-26 05:54:30|431.41|428.81|431.41|428.81|431.41|428.81|431.21|428.61|0
1643176480000|2022-01-26 05:54:40|431.21|428.61|431.5|428.9|431.5|428.9|431.21|428.61|0
1643176490000|2022-01-26 05:54:50|431.61|429.01|431.61|429.01|431.61|429.01|431.5|428.9|0
1643176500000|2022-01-26 05:55:00|431.7|429.1|431.8|429.2|431.8|429.2|431.7|429.1|0
1643176510000|2022-01-26 05:55:10|431.6|429|431.89|429.29|431.89|429.29|431.6|429|0
1643176520000|2022-01-26 05:55:20|432|429.4|432|429.4|432|429.4|432|429.4|0
1643176530000|2022-01-26 05:55:30|432.39|429.79|432.19|429.59|432.58|429.98|432.19|429.59|0
1643176540000|2022-01-26 05:55:40|431.8|429.2|431.8|429.2|431.8|429.2|431.8|429.2|0
1643176560000|2022-01-26 05:56:00|431.7|429.1|431.7|429.1|431.7|429.1|431.6|429|0
1643176570000|2022-01-26 05:56:10|431.6|429|431.8|429.2|431.8|429.2|431.6|429|0
1643176580000|2022-01-26 05:56:20|431.7|429.1|431.6|429|431.7|429.1|431.5|428.9|0
1643176590000|2022-01-26 05:56:30|431.8|429.2|431.8|429.2|431.8|429.2|431.6|429|0
1643176600000|2022-01-26 05:56:40|431.6|429|431.6|429|431.6|429|431.5|428.9|0
1643176610000|2022-01-26 05:56:50|431.41|428.81|431.6|429|431.6|429|431.41|428.81|0
1643176620000|2022-01-26 05:57:00|431.41|428.81|431.21|428.61|431.41|428.81|431.21|428.61|0
1643176630000|2022-01-26 05:57:10|431.41|428.81|431.41|428.81|431.41|428.81|431.41|428.81|0
1643176650000|2022-01-26 05:57:30|431.31|428.71|431.41|428.81|431.41|428.81|431.21|428.61|0
1643176660000|2022-01-26 05:57:40|431.31|428.71|431.02|428.42|431.31|428.71|431.02|428.42|0
1643176670000|2022-01-26 05:57:50|431.21|428.61|431.21|428.61|431.21|428.61|431.21|428.61|0
1643176680000|2022-01-26 05:58:00|431.11|428.51|431.11|428.51|431.21|428.61|431.11|428.51|0
1643176690000|2022-01-26 05:58:10|431.21|428.61|430.91|428.31|431.21|428.61|430.91|428.31|0
1643176700000|2022-01-26 05:58:20|431.02|428.42|431.21|428.61|431.21|428.61|431.02|428.42|0
1643176710000|2022-01-26 05:58:30|431.02|428.42|431.02|428.42|431.02|428.42|431.02|428.42|0
1643176720000|2022-01-26 05:58:40|430.63|428.03|431.02|428.42|431.02|428.42|430.63|428.03|0
1643176730000|2022-01-26 05:58:50|431.11|428.51|431.21|428.61|431.21|428.61|431.11|428.51|0
1643176740000|2022-01-26 05:59:00|431.3|428.7|431.41|428.81|431.41|428.81|431.3|428.7|0
1643176750000|2022-01-26 05:59:10|431.5|428.9|431.5|428.9|431.5|428.9|431.5|428.9|0
1643176760000|2022-01-26 05:59:20|431.6|429|431.5|428.9|431.6|429|431.5|428.9|0
1643176770000|2022-01-26 05:59:30|431.21|428.61|431.01|428.41|431.21|428.61|430.91|428.31|0
1643176780000|2022-01-26 05:59:40|430.82|428.22|430.82|428.22|430.91|428.31|430.82|428.22|0
1643176790000|2022-01-26 05:59:50|430.91|428.31|430.91|428.31|430.91|428.31|430.91|428.31|0
1643176800000|2022-01-26 06:00:00|430.43|427.83|430.23|427.63|430.62|428.02|430.23|427.63|0
1643176810000|2022-01-26 06:00:10|430.13|427.53|430.43|427.83|430.43|427.83|430.13|427.53|0
1643176820000|2022-01-26 06:00:20|430.62|428.02|430.52|427.92|430.62|428.02|430.43|427.83|0
1643176830000|2022-01-26 06:00:30|430.43|427.83|430.33|427.73|430.82|428.22|430.33|427.73|0
1643176840000|2022-01-26 06:00:40|430.23|427.63|430.33|427.73|430.33|427.73|430.23|427.63|0
1643176850000|2022-01-26 06:00:50|430.43|427.83|430.23|427.63|430.43|427.83|430.23|427.63|0
1643176860000|2022-01-26 06:01:00|430.04|427.44|430.33|427.73|430.33|427.73|429.84|427.24|0
1643176870000|2022-01-26 06:01:10|429.84|427.24|429.45|426.85|429.84|427.24|429.45|426.85|0
1643176880000|2022-01-26 06:01:20|429.55|426.95|429.65|427.05|429.65|427.05|429.55|426.95|0
1643176890000|2022-01-26 06:01:30|429.84|427.24|430.04|427.44|430.04|427.44|429.65|427.05|0
1643176900000|2022-01-26 06:01:40|429.94|427.34|430.13|427.53|430.13|427.53|429.94|427.34|0
1643176910000|2022-01-26 06:01:50|430.72|428.12|430.62|428.02|430.72|428.12|430.62|428.02|0
1643176920000|2022-01-26 06:02:00|430.72|428.12|430.82|428.22|430.82|428.22|430.52|427.92|0
1643176930000|2022-01-26 06:02:10|431.11|428.51|430.91|428.31|431.11|428.51|430.91|428.31|0
1643176940000|2022-01-26 06:02:20|431.21|428.61|431.21|428.61|431.21|428.61|431.21|428.61|0
1643176950000|2022-01-26 06:02:30|431.4|428.8|431.79|429.19|431.79|429.19|431.4|428.8|0
1643176960000|2022-01-26 06:02:40|431.99|429.39|431.89|429.29|432.08|429.48|431.89|429.29|0
1643176970000|2022-01-26 06:02:50|431.79|429.19|431.89|429.29|431.99|429.39|431.79|429.19|0
1643176980000|2022-01-26 06:03:00|431.79|429.19|432.47|429.87|432.47|429.87|431.79|429.19|0
1643176990000|2022-01-26 06:03:10|432.28|429.68|432.18|429.58|432.28|429.68|432.08|429.48|0
1643177000000|2022-01-26 06:03:20|432.28|429.68|432.28|429.68|432.28|429.68|432.28|429.68|0
1643177010000|2022-01-26 06:03:30|432.08|429.48|432.47|429.87|432.47|429.87|432.08|429.48|0
1643177020000|2022-01-26 06:03:40|432.38|429.78|432.57|429.97|432.67|430.07|432.38|429.78|0
1643177030000|2022-01-26 06:03:50|432.38|429.78|432.18|429.58|432.57|429.97|432.18|429.58|0
1643177040000|2022-01-26 06:04:00|432.28|429.68|431.49|428.89|432.28|429.68|431.49|428.89|0
1643177050000|2022-01-26 06:04:10|431.6|429|432.28|429.68|432.28|429.68|431.6|429|0
1643177060000|2022-01-26 06:04:20|432.57|429.97|432.96|430.36|433.16|430.56|432.57|429.97|0
1643177070000|2022-01-26 06:04:30|433.16|430.56|432.77|430.17|433.16|430.56|432.77|430.17|0
1643177080000|2022-01-26 06:04:40|432.96|430.36|432.47|429.87|432.96|430.36|432.47|429.87|0
1643177090000|2022-01-26 06:04:50|432.38|429.78|432.96|430.36|432.96|430.36|432.38|429.78|0
1643177100000|2022-01-26 06:05:00|432.77|430.17|433.55|430.95|433.55|430.95|432.77|430.17|0
1643177110000|2022-01-26 06:05:10|433.74|431.14|433.25|430.65|433.74|431.14|433.25|430.65|0
1643177120000|2022-01-26 06:05:20|433.35|430.75|432.86|430.26|433.35|430.75|432.86|430.26|0
1643177130000|2022-01-26 06:05:30|432.96|430.36|432.57|429.97|432.96|430.36|432.27|429.67|0
1643177140000|2022-01-26 06:05:40|432.47|429.87|432.38|429.78|432.47|429.87|432.38|429.78|0
1643177150000|2022-01-26 06:05:50|432.57|429.97|432.37|429.77|432.57|429.97|432.37|429.77|0
1643177160000|2022-01-26 06:06:00|432.47|429.87|432.27|429.67|432.57|429.97|432.27|429.67|0
1643177170000|2022-01-26 06:06:10|431.88|429.28|431.79|429.19|431.88|429.28|431.79|429.19|0
1643177180000|2022-01-26 06:06:20|431.98|429.38|431.98|429.38|431.98|429.38|431.98|429.38|0
1643177190000|2022-01-26 06:06:30|431.79|429.19|432.08|429.48|432.08|429.48|431.79|429.19|0
1643177200000|2022-01-26 06:06:40|432.27|429.67|431.98|429.38|432.27|429.67|431.98|429.38|0
1643177210000|2022-01-26 06:06:50|431.88|429.28|431.79|429.19|431.88|429.28|431.79|429.19|0
1643177220000|2022-01-26 06:07:00|431.88|429.28|431.88|429.28|431.88|429.28|431.88|429.28|0
1643177230000|2022-01-26 06:07:10|431.79|429.19|431.88|429.28|431.88|429.28|431.79|429.19|0
1643177240000|2022-01-26 06:07:20|431.79|429.19|431.4|428.8|431.79|429.19|431.4|428.8|0
1643177250000|2022-01-26 06:07:30|431.2|428.6|431.79|429.19|431.79|429.19|431.2|428.6|0
1643177260000|2022-01-26 06:07:40|431.69|429.09|431.79|429.19|431.79|429.19|431.69|429.09|0
1643177270000|2022-01-26 06:07:50|431.98|429.38|431.98|429.38|432.08|429.48|431.98|429.38|0
1643177280000|2022-01-26 06:08:00|432.08|429.48|432.47|429.87|432.47|429.87|432.08|429.48|0
1643177290000|2022-01-26 06:08:10|432.66|430.06|431.98|429.38|432.66|430.06|431.98|429.38|0
1643177300000|2022-01-26 06:08:20|431.79|429.19|431.98|429.38|431.98|429.38|431.79|429.19|0
1643177310000|2022-01-26 06:08:30|432.08|429.48|432.08|429.48|432.08|429.48|431.98|429.38|0
1643177320000|2022-01-26 06:08:40|432.18|429.58|432.37|429.77|432.37|429.77|432.18|429.58|0
1643177330000|2022-01-26 06:08:50|432.07|429.47|431.98|429.38|432.07|429.47|431.98|429.38|0
1643177340000|2022-01-26 06:09:00|432.07|429.47|431.68|429.08|432.07|429.47|431.68|429.08|0
1643177350000|2022-01-26 06:09:10|431.79|429.19|431.68|429.08|431.79|429.19|431.59|428.99|0
1643177360000|2022-01-26 06:09:20|431.79|429.19|431.68|429.08|431.79|429.19|431.68|429.08|0
1643177370000|2022-01-26 06:09:30|431.49|428.89|431.59|428.99|431.59|428.99|431.49|428.89|0
1643177380000|2022-01-26 06:09:40|431.49|428.89|431.68|429.08|431.68|429.08|431.49|428.89|0
1643177390000|2022-01-26 06:09:50|431.59|428.99|431.68|429.08|431.68|429.08|431.59|428.99|0
1643177400000|2022-01-26 06:10:00|431.98|429.38|431.98|429.38|431.98|429.38|431.98|429.38|0
1643177420000|2022-01-26 06:10:20|431.59|428.99|431.59|428.99|431.59|428.99|431.59|428.99|0
1643177440000|2022-01-26 06:10:40|431.49|428.89|431.39|428.79|431.68|429.08|431.39|428.79|0
1643177450000|2022-01-26 06:10:50|431.59|428.99|431.49|428.89|431.59|428.99|431.39|428.79|0
1643177460000|2022-01-26 06:11:00|431.59|428.99|431.39|428.79|431.59|428.99|431.39|428.79|0
1643177470000|2022-01-26 06:11:10|431.49|428.89|431.49|428.89|431.49|428.89|431.39|428.79|0
1643177480000|2022-01-26 06:11:20|431.39|428.79|431.59|428.99|431.59|428.99|431.39|428.79|0
1643177490000|2022-01-26 06:11:30|431.39|428.79|431.49|428.89|431.49|428.89|431.39|428.79|0
1643177500000|2022-01-26 06:11:40|431.59|428.99|431.49|428.89|431.59|428.99|431.39|428.79|0
1643177510000|2022-01-26 06:11:50|431.39|428.79|431.39|428.79|431.39|428.79|431.39|428.79|0
1643177520000|2022-01-26 06:12:00|431.49|428.89|431.78|429.18|431.78|429.18|431.49|428.89|0
1643177530000|2022-01-26 06:12:10|431.88|429.28|431.88|429.28|431.98|429.38|431.78|429.18|0
1643177540000|2022-01-26 06:12:20|431.98|429.38|432.07|429.47|432.17|429.57|431.98|429.38|0
1643177550000|2022-01-26 06:12:30|431.98|429.38|431.98|429.38|431.98|429.38|431.98|429.38|0
1643177560000|2022-01-26 06:12:40|431.68|429.08|431.78|429.18|431.78|429.18|431.68|429.08|0
1643177570000|2022-01-26 06:12:50|431.59|428.99|431.48|428.88|431.59|428.99|431.48|428.88|0
1643177580000|2022-01-26 06:13:00|431.78|429.18|431.68|429.08|431.78|429.18|431.68|429.08|0
1643177590000|2022-01-26 06:13:10|431.59|428.99|431.78|429.18|431.78|429.18|431.59|428.99|0
1643177600000|2022-01-26 06:13:20|431.59|428.99|431.39|428.79|431.59|428.99|431.29|428.69|0
1643177610000|2022-01-26 06:13:30|431.48|428.88|431.39|428.79|431.48|428.88|431.39|428.79|0
1643177620000|2022-01-26 06:13:40|431.29|428.69|430.7|428.1|431.29|428.69|430.7|428.1|0
1643177630000|2022-01-26 06:13:50|430.51|427.91|430.41|427.81|430.51|427.91|430.41|427.81|0
1643177640000|2022-01-26 06:14:00|430.51|427.91|430.61|428.01|430.61|428.01|430.51|427.91|0
1643177650000|2022-01-26 06:14:10|430.7|428.1|430.8|428.2|430.8|428.2|430.7|428.1|0
1643177660000|2022-01-26 06:14:20|430.7|428.1|430.41|427.81|430.7|428.1|430.41|427.81|0
1643177670000|2022-01-26 06:14:30|430.22|427.62|430.02|427.42|430.41|427.81|430.02|427.42|0
1643177680000|2022-01-26 06:14:40|430.12|427.52|430.12|427.52|430.12|427.52|430.12|427.52|0
1643177690000|2022-01-26 06:14:50|430.22|427.62|430.31|427.71|430.51|427.91|430.22|427.62|0
1643177700000|2022-01-26 06:15:00|430.8|428.2|430.02|427.42|430.8|428.2|430.02|427.42|0
1643177710000|2022-01-26 06:15:10|429.92|427.32|430.31|427.71|430.31|427.71|429.92|427.32|0
1643177720000|2022-01-26 06:15:20|430.7|428.1|430.7|428.1|430.7|428.1|430.51|427.91|0
1643177730000|2022-01-26 06:15:30|431.19|428.59|431.19|428.59|431.19|428.59|431.09|428.49|0
1643177740000|2022-01-26 06:15:40|431.29|428.69|431.29|428.69|431.39|428.79|431.29|428.69|0
1643177750000|2022-01-26 06:15:50|431.09|428.49|430.9|428.3|431.19|428.59|430.9|428.3|0
1643177760000|2022-01-26 06:16:00|431|428.4|430.8|428.2|431|428.4|430.7|428.1|0
1643177770000|2022-01-26 06:16:10|430.7|428.1|430.41|427.81|430.7|428.1|430.41|427.81|0
1643177780000|2022-01-26 06:16:20|430.61|428.01|430.7|428.1|430.7|428.1|430.61|428.01|0
1643177790000|2022-01-26 06:16:30|430.61|428.01|430.61|428.01|430.7|428.1|430.61|428.01|0
1643177800000|2022-01-26 06:16:40|430.8|428.2|430.31|427.71|430.8|428.2|430.31|427.71|0
1643177810000|2022-01-26 06:16:50|430.41|427.81|430.61|428.01|430.61|428.01|430.31|427.71|0
1643177820000|2022-01-26 06:17:00|430.41|427.81|430.41|427.81|430.41|427.81|430.41|427.81|0
1643177830000|2022-01-26 06:17:10|430.61|428.01|430.61|428.01|430.61|428.01|430.61|428.01|0
1643177840000|2022-01-26 06:17:20|430.8|428.2|430.8|428.2|430.8|428.2|430.8|428.2|0
1643177850000|2022-01-26 06:17:30|431.09|428.49|431.28|428.68|431.39|428.79|431.09|428.49|0
1643177860000|2022-01-26 06:17:40|431.09|428.49|431.09|428.49|431.09|428.49|431.09|428.49|0
1643177870000|2022-01-26 06:17:50|431|428.4|431.09|428.49|431.09|428.49|431|428.4|0
1643177880000|2022-01-26 06:18:00|431.28|428.68|431.19|428.59|431.28|428.68|431.19|428.59|0
1643177890000|2022-01-26 06:18:10|431.39|428.79|431.39|428.79|431.39|428.79|431.19|428.59|0
1643177900000|2022-01-26 06:18:20|431.28|428.68|431.87|429.27|431.87|429.27|431.28|428.68|0
1643177910000|2022-01-26 06:18:30|431.78|429.18|431.28|428.68|431.78|429.18|431.28|428.68|0
1643177920000|2022-01-26 06:18:40|431.38|428.78|431.28|428.68|431.38|428.78|431.28|428.68|0
1643177930000|2022-01-26 06:18:50|430.99|428.39|430.99|428.39|430.99|428.39|430.99|428.39|0
1643177940000|2022-01-26 06:19:00|431.28|428.68|431.19|428.59|431.28|428.68|431.19|428.59|0
1643177950000|2022-01-26 06:19:10|431.28|428.68|431.28|428.68|431.28|428.68|431.19|428.59|0
1643177960000|2022-01-26 06:19:20|431.38|428.78|431.38|428.78|431.38|428.78|431.38|428.78|0
1643177970000|2022-01-26 06:19:30|431.19|428.59|431.28|428.68|431.28|428.68|431.19|428.59|0
1643177980000|2022-01-26 06:19:40|431.58|428.98|431.58|428.98|431.58|428.98|431.48|428.88|0
1643177990000|2022-01-26 06:19:50|431.77|429.17|431.58|428.98|431.77|429.17|431.58|428.98|0
1643178000000|2022-01-26 06:20:00|431.67|429.07|432.06|429.46|432.16|429.56|431.67|429.07|0
1643178010000|2022-01-26 06:20:10|431.97|429.37|432.16|429.56|432.16|429.56|431.87|429.27|0
1643178020000|2022-01-26 06:20:20|432.26|429.66|432.36|429.76|432.45|429.85|432.26|429.66|0
1643178030000|2022-01-26 06:20:30|432.45|429.85|432.56|429.96|432.56|429.96|432.45|429.85|0
1643178040000|2022-01-26 06:20:40|432.45|429.85|432.45|429.85|432.45|429.85|432.45|429.85|0
1643178060000|2022-01-26 06:21:00|432.75|430.15|432.45|429.85|432.95|430.35|432.45|429.85|0
1643178070000|2022-01-26 06:21:10|432.36|429.76|431.77|429.17|432.36|429.76|431.77|429.17|0
1643178080000|2022-01-26 06:21:20|431.87|429.27|431.77|429.17|431.87|429.27|431.77|429.17|0
1643178090000|2022-01-26 06:21:30|431.87|429.27|431.77|429.17|431.97|429.37|431.77|429.17|0
1643178100000|2022-01-26 06:21:40|431.87|429.27|431.77|429.17|431.87|429.27|431.77|429.17|0
1643178110000|2022-01-26 06:21:50|431.67|429.07|432.26|429.66|432.36|429.76|431.67|429.07|0
1643178120000|2022-01-26 06:22:00|432.36|429.76|432.65|430.05|432.65|430.05|432.36|429.76|0
1643178130000|2022-01-26 06:22:10|432.36|429.76|432.36|429.76|432.45|429.85|432.36|429.76|0
1643178140000|2022-01-26 06:22:20|432.45|429.85|432.75|430.15|432.75|430.15|432.45|429.85|0
1643178150000|2022-01-26 06:22:30|432.94|430.34|432.94|430.34|432.94|430.34|432.94|430.34|0
1643178160000|2022-01-26 06:22:40|432.84|430.24|432.65|430.05|432.94|430.34|432.65|430.05|0
1643178170000|2022-01-26 06:22:50|432.55|429.95|432.75|430.15|432.75|430.15|432.55|429.95|0
1643178180000|2022-01-26 06:23:00|432.55|429.95|432.55|429.95|432.65|430.05|432.55|429.95|0
1643178190000|2022-01-26 06:23:10|432.65|430.05|432.75|430.15|432.94|430.34|432.65|430.05|0
1643178200000|2022-01-26 06:23:20|432.55|429.95|432.65|430.05|432.65|430.05|432.55|429.95|0
1643178210000|2022-01-26 06:23:30|432.75|430.15|432.75|430.15|432.75|430.15|432.75|430.15|0
1643178220000|2022-01-26 06:23:40|432.94|430.34|432.94|430.34|432.94|430.34|432.94|430.34|0
1643178230000|2022-01-26 06:23:50|433.04|430.44|433.04|430.44|433.04|430.44|433.04|430.44|0
1643178240000|2022-01-26 06:24:00|433.14|430.54|433.23|430.63|433.23|430.63|433.14|430.54|0
1643178250000|2022-01-26 06:24:10|433.14|430.54|432.55|429.95|433.14|430.54|432.55|429.95|0
1643178260000|2022-01-26 06:24:20|432.16|429.56|432.25|429.65|432.25|429.65|432.16|429.56|0
1643178270000|2022-01-26 06:24:30|432.36|429.76|432.16|429.56|432.36|429.76|432.16|429.56|0
1643178280000|2022-01-26 06:24:40|431.67|429.07|431.96|429.36|431.96|429.36|431.67|429.07|0
1643178290000|2022-01-26 06:24:50|432.16|429.56|432.25|429.65|432.25|429.65|432.16|429.56|0
1643178300000|2022-01-26 06:25:00|432.36|429.76|432.55|429.95|432.55|429.95|432.36|429.76|0
1643178310000|2022-01-26 06:25:10|432.35|429.75|432.35|429.75|432.35|429.75|432.16|429.56|0
1643178320000|2022-01-26 06:25:20|432.55|429.95|432.75|430.15|432.75|430.15|432.45|429.85|0
1643178330000|2022-01-26 06:25:30|432.55|429.95|432.25|429.65|432.55|429.95|432.25|429.65|0
1643178340000|2022-01-26 06:25:40|432.35|429.75|431.77|429.17|432.35|429.75|431.77|429.17|0
1643178350000|2022-01-26 06:25:50|431.86|429.26|431.86|429.26|431.86|429.26|431.86|429.26|0
1643178360000|2022-01-26 06:26:00|432.06|429.46|431.86|429.26|432.06|429.46|431.86|429.26|0
1643178370000|2022-01-26 06:26:10|431.96|429.36|431.67|429.07|431.96|429.36|431.67|429.07|0
1643178390000|2022-01-26 06:26:30|431.86|429.26|431.67|429.07|431.86|429.26|431.67|429.07|0
1643178400000|2022-01-26 06:26:40|431.57|428.97|432.45|429.85|432.45|429.85|431.57|428.97|0
1643178410000|2022-01-26 06:26:50|432.16|429.56|432.25|429.65|432.25|429.65|432.06|429.46|0
1643178420000|2022-01-26 06:27:00|431.67|429.07|431.67|429.07|431.86|429.26|431.67|429.07|0
1643178430000|2022-01-26 06:27:10|431.77|429.17|431.57|428.97|431.86|429.26|431.57|428.97|0
1643178440000|2022-01-26 06:27:20|431.66|429.06|431.57|428.97|431.66|429.06|431.57|428.97|0
1643178450000|2022-01-26 06:27:30|431.66|429.06|431.57|428.97|431.66|429.06|431.57|428.97|0
1643178460000|2022-01-26 06:27:40|431.38|428.78|431.66|429.06|431.66|429.06|431.38|428.78|0
1643178470000|2022-01-26 06:27:50|431.57|428.97|431.47|428.87|431.57|428.97|431.47|428.87|0
1643178480000|2022-01-26 06:28:00|431.57|428.97|431.57|428.97|431.57|428.97|431.47|428.87|0
1643178490000|2022-01-26 06:28:10|431.47|428.87|431.77|429.17|431.86|429.26|431.47|428.87|0
1643178500000|2022-01-26 06:28:20|431.66|429.06|431.66|429.06|431.77|429.17|431.66|429.06|0
1643178510000|2022-01-26 06:28:30|431.77|429.17|431.66|429.06|431.77|429.17|431.66|429.06|0
1643178520000|2022-01-26 06:28:40|431.76|429.16|431.66|429.06|431.76|429.16|431.66|429.06|0
1643178530000|2022-01-26 06:28:50|431.76|429.16|431.66|429.06|431.76|429.16|431.66|429.06|0
1643178540000|2022-01-26 06:29:00|431.47|428.87|431.47|428.87|431.47|428.87|431.47|428.87|0
1643178550000|2022-01-26 06:29:10|431.66|429.06|431.66|429.06|431.66|429.06|431.66|429.06|0
1643178560000|2022-01-26 06:29:20|431.76|429.16|431.28|428.68|431.76|429.16|431.28|428.68|0
1643178570000|2022-01-26 06:29:30|431.38|428.78|431.28|428.68|431.38|428.78|431.28|428.68|0
1643178580000|2022-01-26 06:29:40|430.8|428.2|430.89|428.29|431|428.4|430.8|428.2|0
1643178590000|2022-01-26 06:29:50|431.09|428.49|431|428.4|431.19|428.59|431|428.4|0
1643178600000|2022-01-26 06:30:00|431.19|428.59|431.19|428.59|431.19|428.59|431|428.4|0
1643178610000|2022-01-26 06:30:10|431.39|428.79|431.48|428.88|431.48|428.88|431.39|428.79|0
1643178620000|2022-01-26 06:30:20|431.58|428.98|430.8|428.2|431.58|428.98|430.8|428.2|0
1643178640000|2022-01-26 06:30:40|430.7|428.1|430.11|427.51|430.7|428.1|430.11|427.51|0
1643178650000|2022-01-26 06:30:50|430.02|427.42|430.02|427.42|430.02|427.42|430.02|427.42|0
1643178660000|2022-01-26 06:31:00|430.11|427.51|430.11|427.51|430.11|427.51|430.02|427.42|0
1643178670000|2022-01-26 06:31:10|430.02|427.42|428.94|426.34|430.02|427.42|428.94|426.34|0
1643178680000|2022-01-26 06:31:20|428.74|426.14|429.04|426.44|429.04|426.44|428.74|426.14|0
1643178690000|2022-01-26 06:31:30|429.13|426.53|428.84|426.24|429.23|426.63|428.84|426.24|0
1643178710000|2022-01-26 06:31:50|428.74|426.14|428.65|426.05|428.74|426.14|428.65|426.05|0
1643178720000|2022-01-26 06:32:00|428.55|425.95|429.04|426.44|429.04|426.44|428.55|425.95|0
1643178730000|2022-01-26 06:32:10|429.62|427.02|429.33|426.73|429.62|427.02|429.33|426.73|0
1643178740000|2022-01-26 06:32:20|429.23|426.63|428.84|426.24|429.23|426.63|428.84|426.24|0
1643178750000|2022-01-26 06:32:30|428.74|426.14|428.84|426.24|428.84|426.24|428.74|426.14|0
1643178760000|2022-01-26 06:32:40|428.55|425.95|428.55|425.95|428.55|425.95|428.45|425.85|0
1643178770000|2022-01-26 06:32:50|428.65|426.05|428.26|425.66|428.65|426.05|428.26|425.66|0
1643178780000|2022-01-26 06:33:00|428.35|425.75|428.35|425.75|428.35|425.75|428.35|425.75|0
1643178790000|2022-01-26 06:33:10|428.06|425.46|428.35|425.75|428.55|425.95|428.06|425.46|0
1643178800000|2022-01-26 06:33:20|428.45|425.85|428.45|425.85|428.45|425.85|428.45|425.85|0
1643178810000|2022-01-26 06:33:30|428.54|425.94|428.54|425.94|428.54|425.94|428.54|425.94|0
1643178820000|2022-01-26 06:33:40|428.65|426.05|428.84|426.24|428.84|426.24|428.65|426.05|0
1643178830000|2022-01-26 06:33:50|428.94|426.34|428.84|426.24|428.94|426.34|428.65|426.05|0
1643178840000|2022-01-26 06:34:00|428.94|426.34|428.74|426.14|428.94|426.34|428.74|426.14|0
1643178850000|2022-01-26 06:34:10|428.65|426.05|428.54|425.94|428.84|426.24|428.54|425.94|0
1643178860000|2022-01-26 06:34:20|428.65|426.05|428.35|425.75|428.65|426.05|428.35|425.75|0
1643178870000|2022-01-26 06:34:30|428.45|425.85|428.54|425.94|428.54|425.94|428.45|425.85|0
1643178880000|2022-01-26 06:34:40|428.74|426.14|428.84|426.24|428.84|426.24|428.74|426.14|0
1643178890000|2022-01-26 06:34:50|428.93|426.33|428.93|426.33|428.93|426.33|428.93|426.33|0
1643178900000|2022-01-26 06:35:00|429.13|426.53|429.13|426.53|429.13|426.53|429.04|426.44|0
1643178910000|2022-01-26 06:35:10|428.93|426.33|428.84|426.24|428.93|426.33|428.84|426.24|0
1643178920000|2022-01-26 06:35:20|429.13|426.53|429.13|426.53|429.13|426.53|429.13|426.53|0
1643178930000|2022-01-26 06:35:30|429.23|426.63|429.13|426.53|429.23|426.63|429.13|426.53|0
1643178940000|2022-01-26 06:35:40|429.23|426.63|429.62|427.02|429.62|427.02|429.23|426.63|0
1643178950000|2022-01-26 06:35:50|429.52|426.92|429.23|426.63|429.52|426.92|429.23|426.63|0
1643178960000|2022-01-26 06:36:00|429.32|426.72|429.62|427.02|429.62|427.02|429.32|426.72|0
1643178970000|2022-01-26 06:36:10|429.82|427.22|430.21|427.61|430.21|427.61|429.82|427.22|0
1643178980000|2022-01-26 06:36:20|430.11|427.51|430.1|427.5|430.11|427.51|429.91|427.31|0
1643178990000|2022-01-26 06:36:30|430.21|427.61|430.1|427.5|430.21|427.61|430.1|427.5|0
1643179000000|2022-01-26 06:36:40|430.21|427.61|430.21|427.61|430.21|427.61|430.21|427.61|0
1643179010000|2022-01-26 06:36:50|430.1|427.5|430.1|427.5|430.1|427.5|430.1|427.5|0
1643179020000|2022-01-26 06:37:00|430.01|427.41|430.01|427.41|430.01|427.41|430.01|427.41|0
1643179030000|2022-01-26 06:37:10|430.1|427.5|430.79|428.19|430.79|428.19|430.1|427.5|0
1643179040000|2022-01-26 06:37:20|430.69|428.09|430.69|428.09|430.69|428.09|430.69|428.09|0
1643179050000|2022-01-26 06:37:30|430.79|428.19|430.79|428.19|430.79|428.19|430.69|428.09|0
1643179060000|2022-01-26 06:37:40|430.6|428|430.89|428.29|430.89|428.29|430.6|428|0
1643179070000|2022-01-26 06:37:50|430.99|428.39|430.89|428.29|430.99|428.39|430.89|428.29|0
1643179080000|2022-01-26 06:38:00|430.99|428.39|430.99|428.39|430.99|428.39|430.89|428.29|0
1643179090000|2022-01-26 06:38:10|430.89|428.29|430.6|428|430.89|428.29|430.6|428|0
1643179100000|2022-01-26 06:38:20|430.99|428.39|430.89|428.29|430.99|428.39|430.89|428.29|0
1643179110000|2022-01-26 06:38:30|430.99|428.39|430.89|428.29|430.99|428.39|430.89|428.29|0
1643179120000|2022-01-26 06:38:40|430.79|428.19|430.99|428.39|430.99|428.39|430.79|428.19|0
1643179130000|2022-01-26 06:38:50|430.88|428.28|431.18|428.58|431.18|428.58|430.88|428.28|0
1643179140000|2022-01-26 06:39:00|431.08|428.48|431.08|428.48|431.08|428.48|431.08|428.48|0
1643179150000|2022-01-26 06:39:10|430.88|428.28|431.18|428.58|431.18|428.58|430.88|428.28|0
1643179160000|2022-01-26 06:39:20|431.38|428.78|431.38|428.78|431.38|428.78|431.38|428.78|0
1643179170000|2022-01-26 06:39:30|431.28|428.68|430.88|428.28|431.28|428.68|430.88|428.28|0
1643179180000|2022-01-26 06:39:40|430.79|428.19|430.79|428.19|430.79|428.19|430.69|428.09|0
1643179190000|2022-01-26 06:39:50|430.88|428.28|431.38|428.78|431.38|428.78|430.88|428.28|0
1643179200000|2022-01-26 06:40:00|431.47|428.87|431.47|428.87|431.47|428.87|431.47|428.87|0
1643179210000|2022-01-26 06:40:10|431.38|428.78|431.27|428.67|431.38|428.78|431.27|428.67|0
1643179220000|2022-01-26 06:40:20|431.38|428.78|431.47|428.87|431.47|428.87|431.38|428.78|0
1643179230000|2022-01-26 06:40:30|431.27|428.67|431.27|428.67|431.27|428.67|431.27|428.67|0
1643179240000|2022-01-26 06:40:40|431.38|428.78|431.18|428.58|431.38|428.78|431.18|428.58|0
1643179260000|2022-01-26 06:41:00|430.98|428.38|430.98|428.38|430.98|428.38|430.98|428.38|0
1643179270000|2022-01-26 06:41:10|431.08|428.48|431.18|428.58|431.18|428.58|431.08|428.48|0
1643179280000|2022-01-26 06:41:20|431.27|428.67|431.27|428.67|431.27|428.67|431.27|428.67|0
1643179290000|2022-01-26 06:41:30|431.18|428.58|430.98|428.38|431.18|428.58|430.98|428.38|0
1643179310000|2022-01-26 06:41:50|430.79|428.19|430.79|428.19|430.79|428.19|430.79|428.19|0
1643179320000|2022-01-26 06:42:00|430.98|428.38|430.98|428.38|430.98|428.38|430.88|428.28|0
1643179330000|2022-01-26 06:42:10|430.88|428.28|431.08|428.48|431.18|428.58|430.88|428.28|0
1643179340000|2022-01-26 06:42:20|431.18|428.58|431.18|428.58|431.18|428.58|431.18|428.58|0
1643179350000|2022-01-26 06:42:30|431.08|428.48|431.08|428.48|431.08|428.48|431.08|428.48|0
1643179360000|2022-01-26 06:42:40|431.18|428.58|431.08|428.48|431.18|428.58|431.08|428.48|0
1643179370000|2022-01-26 06:42:50|431.18|428.58|430.98|428.38|431.18|428.58|430.98|428.38|0
1643179380000|2022-01-26 06:43:00|431.18|428.58|431.18|428.58|431.18|428.58|431.18|428.58|0
1643179390000|2022-01-26 06:43:10|431.37|428.77|431.37|428.77|431.37|428.77|431.37|428.77|0
1643179400000|2022-01-26 06:43:20|431.47|428.87|431.47|428.87|431.47|428.87|431.47|428.87|0
1643179410000|2022-01-26 06:43:30|430.98|428.38|430.98|428.38|430.98|428.38|430.98|428.38|0
1643179420000|2022-01-26 06:43:40|430.79|428.19|430.68|428.08|430.79|428.19|430.68|428.08|0
1643179430000|2022-01-26 06:43:50|430.79|428.19|430.79|428.19|430.79|428.19|430.79|428.19|0
1643179440000|2022-01-26 06:44:00|430.68|428.08|430.49|427.89|430.68|428.08|430.49|427.89|0
1643179450000|2022-01-26 06:44:10|430.59|427.99|430.39|427.79|430.59|427.99|430.29|427.69|0
1643179460000|2022-01-26 06:44:20|430.29|427.69|430.2|427.6|430.29|427.69|430.2|427.6|0
1643179470000|2022-01-26 06:44:30|430|427.4|430.1|427.5|430.1|427.5|430|427.4|0
1643179480000|2022-01-26 06:44:40|430.2|427.6|430.59|427.99|430.59|427.99|430.2|427.6|0
1643179490000|2022-01-26 06:44:50|430.49|427.89|430.49|427.89|430.49|427.89|430.49|427.89|0
1643179500000|2022-01-26 06:45:00|430.59|427.99|430.1|427.5|430.59|427.99|430.1|427.5|0
1643179510000|2022-01-26 06:45:10|430.2|427.6|430.1|427.5|430.29|427.69|430.1|427.5|0
1643179520000|2022-01-26 06:45:20|430.29|427.69|430.29|427.69|430.29|427.69|430.29|427.69|0
1643179540000|2022-01-26 06:45:40|430.39|427.79|430.39|427.79|430.39|427.79|430.39|427.79|0
1643179550000|2022-01-26 06:45:50|430.29|427.69|430|427.4|430.29|427.69|430|427.4|0
1643179560000|2022-01-26 06:46:00|430.1|427.5|430.09|427.49|430.1|427.5|430|427.4|0
1643179570000|2022-01-26 06:46:10|430|427.4|429.7|427.1|430|427.4|429.61|427.01|0
1643179580000|2022-01-26 06:46:20|429.9|427.3|430.2|427.6|430.29|427.69|429.9|427.3|0
1643179590000|2022-01-26 06:46:30|430.09|427.49|430.09|427.49|430.09|427.49|430.09|427.49|0
1643179600000|2022-01-26 06:46:40|429.9|427.3|430|427.4|430|427.4|429.9|427.3|0
1643179610000|2022-01-26 06:46:50|429.8|427.2|429.61|427.01|429.9|427.3|429.61|427.01|0
1643179620000|2022-01-26 06:47:00|429.7|427.1|429.61|427.01|429.7|427.1|429.61|427.01|0
1643179630000|2022-01-26 06:47:10|429.41|426.81|429.41|426.81|429.41|426.81|429.41|426.81|0
1643179640000|2022-01-26 06:47:20|429.51|426.91|429.51|426.91|429.51|426.91|429.51|426.91|0
1643179650000|2022-01-26 06:47:30|429.61|427.01|429.22|426.62|429.61|427.01|429.22|426.62|0
1643179660000|2022-01-26 06:47:40|429.12|426.52|429.12|426.52|429.31|426.71|429.12|426.52|0
1643179670000|2022-01-26 06:47:50|429.22|426.62|429.12|426.52|429.22|426.62|429.12|426.52|0
1643179680000|2022-01-26 06:48:00|429.51|426.91|429.22|426.62|429.51|426.91|429.22|426.62|0
1643179690000|2022-01-26 06:48:10|429.31|426.71|429.31|426.71|429.31|426.71|429.31|426.71|0
1643179700000|2022-01-26 06:48:20|429.41|426.81|429.7|427.1|429.7|427.1|429.41|426.81|0
1643179710000|2022-01-26 06:48:30|429.9|427.3|429.9|427.3|430|427.4|429.9|427.3|0
1643179720000|2022-01-26 06:48:40|430|427.4|429.8|427.2|430.09|427.49|429.8|427.2|0
1643179730000|2022-01-26 06:48:50|429.7|427.1|429.7|427.1|429.7|427.1|429.7|427.1|0
1643179740000|2022-01-26 06:49:00|429.8|427.2|429.7|427.1|429.9|427.3|429.7|427.1|0
1643179750000|2022-01-26 06:49:10|429.8|427.2|429.61|427.01|429.8|427.2|429.61|427.01|0
1643179760000|2022-01-26 06:49:20|429.9|427.3|429.8|427.2|430.29|427.69|429.8|427.2|0
1643179770000|2022-01-26 06:49:30|430|427.4|430.09|427.49|430.09|427.49|430|427.4|0
1643179780000|2022-01-26 06:49:40|430.19|427.59|430.39|427.79|430.39|427.79|430.19|427.59|0
1643179790000|2022-01-26 06:49:50|430.29|427.69|430.29|427.69|430.29|427.69|430.19|427.59|0
1643179810000|2022-01-26 06:50:10|430.39|427.79|430.39|427.79|430.39|427.79|430.39|427.79|0
1643179820000|2022-01-26 06:50:20|430.29|427.69|430.29|427.69|430.29|427.69|430.29|427.69|0
1643179830000|2022-01-26 06:50:30|430|427.4|430.09|427.49|430.09|427.49|430|427.4|0
1643179840000|2022-01-26 06:50:40|430.19|427.59|429.89|427.29|430.19|427.59|429.89|427.29|0
1643179850000|2022-01-26 06:50:50|429.8|427.2|429.8|427.2|429.8|427.2|429.8|427.2|0
1643179860000|2022-01-26 06:51:00|430|427.4|429.89|427.29|430.19|427.59|429.89|427.29|0
1643179880000|2022-01-26 06:51:20|429.8|427.2|429.89|427.29|429.89|427.29|429.8|427.2|0
1643179890000|2022-01-26 06:51:30|430|427.4|429.5|426.9|430|427.4|429.5|426.9|0
1643179900000|2022-01-26 06:51:40|429.41|426.81|429.41|426.81|429.41|426.81|429.41|426.81|0
1643179910000|2022-01-26 06:51:50|429.31|426.71|429.7|427.1|429.7|427.1|429.31|426.71|0
1643179930000|2022-01-26 06:52:10|429.89|427.29|429.8|427.2|429.89|427.29|429.8|427.2|0
1643179940000|2022-01-26 06:52:20|429.99|427.39|429.89|427.29|429.99|427.39|429.89|427.29|0
1643179970000|2022-01-26 06:52:50|429.31|426.71|429.31|426.71|429.31|426.71|429.31|426.71|0
1643179980000|2022-01-26 06:53:00|429.6|427|429.7|427.1|429.7|427.1|429.6|427|0
1643179990000|2022-01-26 06:53:10|429.6|427|429.31|426.71|429.6|427|429.21|426.61|0
1643180000000|2022-01-26 06:53:20|429.6|427|429.31|426.71|429.6|427|429.31|426.71|0
1643180010000|2022-01-26 06:53:30|429.21|426.61|429.5|426.9|429.5|426.9|429.21|426.61|0
1643180020000|2022-01-26 06:53:40|429.41|426.81|429.31|426.71|429.41|426.81|429.31|426.71|0
1643180030000|2022-01-26 06:53:50|429.3|426.7|429.3|426.7|429.3|426.7|429.3|426.7|0
1643180040000|2022-01-26 06:54:00|429.21|426.61|429.21|426.61|429.21|426.61|429.21|426.61|0
1643180050000|2022-01-26 06:54:10|429.11|426.51|429.11|426.51|429.11|426.51|429.11|426.51|0
1643180060000|2022-01-26 06:54:20|429.3|426.7|429.11|426.51|429.8|427.2|429.11|426.51|0
1643180070000|2022-01-26 06:54:30|428.91|426.31|428.91|426.31|428.91|426.31|428.91|426.31|0
1643180080000|2022-01-26 06:54:40|428.72|426.12|428.13|425.53|428.72|426.12|428.13|425.53|0
1643180090000|2022-01-26 06:54:50|427.84|425.24|426.77|424.17|427.84|425.24|426.77|424.17|0
1643180100000|2022-01-26 06:55:00|427.45|424.85|427.94|425.34|427.94|425.34|427.45|424.85|0
1643180110000|2022-01-26 06:55:10|426.67|424.07|426.18|423.58|426.67|424.07|426.18|423.58|0
1643180120000|2022-01-26 06:55:20|426.48|423.88|426.18|423.58|426.67|424.07|426.18|423.58|0
1643180130000|2022-01-26 06:55:30|426.28|423.68|426.28|423.68|426.28|423.68|426.28|423.68|0
1643180140000|2022-01-26 06:55:40|426.09|423.49|426.09|423.49|426.09|423.49|426.09|423.49|0
1643180150000|2022-01-26 06:55:50|425.89|423.29|425.89|423.29|426.09|423.49|425.89|423.29|0
1643180160000|2022-01-26 06:56:00|426.18|423.58|426.48|423.88|426.48|423.88|426.09|423.49|0
1643180170000|2022-01-26 06:56:10|426.09|423.49|426.38|423.78|426.48|423.88|426.09|423.49|0
1643180180000|2022-01-26 06:56:20|425.89|423.29|425.7|423.1|425.89|423.29|425.7|423.1|0
1643180190000|2022-01-26 06:56:30|425.89|423.29|425.89|423.29|425.89|423.29|425.89|423.29|0
1643180200000|2022-01-26 06:56:40|425.79|423.19|425.89|423.29|425.89|423.29|425.79|423.19|0
1643180210000|2022-01-26 06:56:50|425.6|423|425.7|423.1|425.7|423.1|425.6|423|0
1643180220000|2022-01-26 06:57:00|425.5|422.9|425.7|423.1|425.7|423.1|425.5|422.9|0
1643180230000|2022-01-26 06:57:10|425.89|423.29|425.89|423.29|425.89|423.29|425.89|423.29|0
1643180250000|2022-01-26 06:57:30|426.09|423.49|425.98|423.38|426.09|423.49|425.98|423.38|0
1643180260000|2022-01-26 06:57:40|426.28|423.68|426.67|424.07|426.67|424.07|426.28|423.68|0
1643180270000|2022-01-26 06:57:50|426.76|424.16|426.67|424.07|426.76|424.16|426.67|424.07|0
1643180280000|2022-01-26 06:58:00|426.87|424.27|426.76|424.16|426.87|424.27|426.67|424.07|0
1643180290000|2022-01-26 06:58:10|426.86|424.26|427.06|424.46|427.06|424.46|426.86|424.26|0
1643180300000|2022-01-26 06:58:20|426.86|424.26|426.86|424.26|426.86|424.26|426.76|424.16|0
1643180310000|2022-01-26 06:58:30|426.96|424.36|427.25|424.65|427.25|424.65|426.96|424.36|0
1643180330000|2022-01-26 06:58:50|427.45|424.85|427.45|424.85|427.45|424.85|427.45|424.85|0
1643180340000|2022-01-26 06:59:00|427.25|424.65|427.45|424.85|427.45|424.85|427.25|424.65|0
1643180350000|2022-01-26 06:59:10|427.25|424.65|427.06|424.46|427.25|424.65|427.06|424.46|0
1643180360000|2022-01-26 06:59:20|427.15|424.55|427.35|424.75|427.35|424.75|427.15|424.55|0
1643180370000|2022-01-26 06:59:30|427.15|424.55|427.25|424.65|427.25|424.65|427.06|424.46|0
1643180380000|2022-01-26 06:59:40|427.15|424.55|427.25|424.65|427.25|424.65|427.15|424.55|0
1643180390000|2022-01-26 06:59:50|427.45|424.85|427.06|424.46|427.45|424.85|427.06|424.46|0
1643180400000|2022-01-26 07:00:00|428.03|425.43|429.6|427|429.6|427|428.03|425.43|0
1643180410000|2022-01-26 07:00:10|428.32|425.72|428.32|425.72|428.62|426.02|428.32|425.72|0
1643180420000|2022-01-26 07:00:20|428.03|425.43|428.13|425.53|428.13|425.53|428.03|425.43|0
1643180430000|2022-01-26 07:00:30|428.23|425.63|427.64|425.04|428.23|425.63|427.64|425.04|0
1643180440000|2022-01-26 07:00:40|427.45|424.85|426.28|423.68|427.45|424.85|426.28|423.68|0
1643180450000|2022-01-26 07:00:50|426.47|423.87|426.28|423.68|426.47|423.87|426.28|423.68|0
1643180460000|2022-01-26 07:01:00|426.08|423.48|426.28|423.68|426.28|423.68|426.08|423.48|0
1643180470000|2022-01-26 07:01:10|426.57|423.97|426.57|423.97|426.67|424.07|426.57|423.97|0
1643180480000|2022-01-26 07:01:20|426.96|424.36|426.86|424.26|426.96|424.36|426.76|424.16|0
1643180490000|2022-01-26 07:01:30|426.76|424.16|427.64|425.04|427.64|425.04|426.67|424.07|0
1643180500000|2022-01-26 07:01:40|427.54|424.94|427.93|425.33|427.93|425.33|427.54|424.94|0
1643180510000|2022-01-26 07:01:50|427.73|425.13|427.64|425.04|427.84|425.24|427.64|425.04|0
1643180520000|2022-01-26 07:02:00|427.54|424.94|427.64|425.04|427.84|425.24|427.54|424.94|0
1643180530000|2022-01-26 07:02:10|427.15|424.55|426.67|424.07|427.15|424.55|426.67|424.07|0
1643180540000|2022-01-26 07:02:20|426.56|423.96|426.08|423.48|426.56|423.96|426.08|423.48|0
1643180550000|2022-01-26 07:02:30|426.56|423.96|426.67|424.07|426.76|424.16|426.37|423.77|0
1643180560000|2022-01-26 07:02:40|426.47|423.87|426.47|423.87|426.47|423.87|426.47|423.87|0
1643180570000|2022-01-26 07:02:50|426.28|423.68|425.98|423.38|426.28|423.68|425.98|423.38|0
1643180580000|2022-01-26 07:03:00|426.08|423.48|426.66|424.06|426.66|424.06|426.08|423.48|0
1643180590000|2022-01-26 07:03:10|426.47|423.87|426.37|423.77|426.47|423.87|426.28|423.68|0
1643180600000|2022-01-26 07:03:20|426.56|423.96|426.27|423.67|426.56|423.96|426.27|423.67|0
1643180610000|2022-01-26 07:03:30|425.89|423.29|425.88|423.28|425.89|423.29|425.69|423.09|0
1643180620000|2022-01-26 07:03:40|425.69|423.09|425.69|423.09|425.78|423.18|425.69|423.09|0
1643180630000|2022-01-26 07:03:50|425.88|423.28|426.08|423.48|426.08|423.48|425.88|423.28|0
1643180640000|2022-01-26 07:04:00|426.17|423.57|424.81|422.21|426.17|423.57|424.81|422.21|0
1643180650000|2022-01-26 07:04:10|424.72|422.12|423.94|421.34|425.3|422.7|423.94|421.34|0
1643180660000|2022-01-26 07:04:20|424.42|421.82|424.13|421.53|424.72|422.12|424.13|421.53|0
1643180670000|2022-01-26 07:04:30|424.42|421.82|424.23|421.63|424.42|421.82|424.23|421.63|0
1643180680000|2022-01-26 07:04:40|424.42|421.82|424.72|422.12|424.72|422.12|424.42|421.82|0
1643180690000|2022-01-26 07:04:50|424.61|422.01|424.52|421.92|424.61|422.01|424.52|421.92|0
1643180700000|2022-01-26 07:05:00|424.61|422.01|424.72|422.12|424.72|422.12|424.61|422.01|0
1643180710000|2022-01-26 07:05:10|424.81|422.21|425.1|422.5|425.1|422.5|424.81|422.21|0
1643180720000|2022-01-26 07:05:20|424.72|422.12|424.33|421.73|424.72|422.12|424.23|421.63|0
1643180730000|2022-01-26 07:05:30|424.52|421.92|424.71|422.11|424.72|422.12|424.52|421.92|0
1643180740000|2022-01-26 07:05:40|424.81|422.21|424.13|421.53|424.91|422.31|424.13|421.53|0
1643180750000|2022-01-26 07:05:50|424.03|421.43|424.13|421.53|424.13|421.53|424.03|421.43|0
1643180760000|2022-01-26 07:06:00|423.84|421.24|423.55|420.95|423.84|421.24|423.55|420.95|0
1643180770000|2022-01-26 07:06:10|423.45|420.85|423.35|420.75|423.55|420.95|423.35|420.75|0
1643180780000|2022-01-26 07:06:20|423.55|420.95|423.84|421.24|423.84|421.24|423.55|420.95|0
1643180790000|2022-01-26 07:06:30|423.74|421.14|423.55|420.95|423.74|421.14|423.55|420.95|0
1643180800000|2022-01-26 07:06:40|423.45|420.85|423.06|420.46|423.64|421.04|423.06|420.46|0
1643180810000|2022-01-26 07:06:50|422.96|420.36|423.35|420.75|423.35|420.75|422.96|420.36|0
1643180820000|2022-01-26 07:07:00|423.16|420.56|423.35|420.75|423.45|420.85|423.16|420.56|0
1643180830000|2022-01-26 07:07:10|423.45|420.85|423.16|420.56|423.55|420.95|423.16|420.56|0
1643180840000|2022-01-26 07:07:20|423.35|420.75|423.64|421.04|423.64|421.04|423.35|420.75|0
1643180850000|2022-01-26 07:07:30|423.74|421.14|423.64|421.04|423.74|421.14|423.64|421.04|0
1643180860000|2022-01-26 07:07:40|423.55|420.95|423.55|420.95|423.55|420.95|423.45|420.85|0
1643180870000|2022-01-26 07:07:50|423.74|421.14|423.74|421.14|423.74|421.14|423.74|421.14|0
1643180880000|2022-01-26 07:08:00|423.64|421.04|423.64|421.04|423.64|421.04|423.64|421.04|0
1643180890000|2022-01-26 07:08:10|423.74|421.14|423.93|421.33|423.93|421.33|423.74|421.14|0
1643180910000|2022-01-26 07:08:30|424.32|421.72|424.32|421.72|424.32|421.72|424.13|421.53|0
1643180920000|2022-01-26 07:08:40|424.22|421.62|424.13|421.53|424.32|421.72|424.13|421.53|0
1643180940000|2022-01-26 07:09:00|423.93|421.33|423.83|421.23|424.03|421.43|423.83|421.23|0
1643180950000|2022-01-26 07:09:10|423.93|421.33|424.52|421.92|424.52|421.92|423.93|421.33|0
1643180960000|2022-01-26 07:09:20|424.32|421.72|424.71|422.11|424.71|422.11|424.32|421.72|0
1643180970000|2022-01-26 07:09:30|424.91|422.31|424.61|422.01|424.91|422.31|424.61|422.01|0
1643180980000|2022-01-26 07:09:40|424.71|422.11|424.91|422.31|425|422.4|424.71|422.11|0
1643180990000|2022-01-26 07:09:50|424.8|422.2|424.8|422.2|424.8|422.2|424.71|422.11|0
1643181000000|2022-01-26 07:10:00|424.9|422.3|425.1|422.5|425.1|422.5|424.9|422.3|0
1643181010000|2022-01-26 07:10:10|424.9|422.3|424.71|422.11|424.9|422.3|424.61|422.01|0
1643181020000|2022-01-26 07:10:20|424.52|421.92|424.52|421.92|424.52|421.92|424.52|421.92|0
1643181030000|2022-01-26 07:10:30|424.41|421.81|425.29|422.69|425.29|422.69|424.41|421.81|0
1643181040000|2022-01-26 07:10:40|425.1|422.5|425.1|422.5|425.1|422.5|425.1|422.5|0
1643181050000|2022-01-26 07:10:50|424.9|422.3|425.1|422.5|425.19|422.59|424.9|422.3|0
1643181060000|2022-01-26 07:11:00|425.29|422.69|425.29|422.69|425.29|422.69|425.29|422.69|0
1643181070000|2022-01-26 07:11:10|425.19|422.59|425.29|422.69|425.29|422.69|425.19|422.59|0
1643181080000|2022-01-26 07:11:20|425.78|423.18|425.78|423.18|425.78|423.18|425.78|423.18|0
1643181090000|2022-01-26 07:11:30|425.88|423.28|425.68|423.08|425.88|423.28|425.68|423.08|0
1643181100000|2022-01-26 07:11:40|425.49|422.89|425.39|422.79|425.49|422.89|425.39|422.79|0
1643181110000|2022-01-26 07:11:50|425.29|422.69|425.29|422.69|425.29|422.69|425.29|422.69|0
1643181120000|2022-01-26 07:12:00|425.19|422.59|425|422.4|425.29|422.69|425|422.4|0
1643181130000|2022-01-26 07:12:10|424.32|421.72|423.74|421.14|424.32|421.72|423.63|421.03|0
1643181140000|2022-01-26 07:12:20|423.54|420.94|423.05|420.45|423.54|420.94|423.05|420.45|0
1643181150000|2022-01-26 07:12:30|423.15|420.55|422.76|420.16|423.15|420.55|422.76|420.16|0
1643181160000|2022-01-26 07:12:40|422.57|419.97|421.6|419|422.57|419.97|421.41|418.81|0
1643181170000|2022-01-26 07:12:50|422.18|419.58|421.79|419.19|422.18|419.58|421.79|419.19|0
1643181180000|2022-01-26 07:13:00|421.99|419.39|421.02|418.42|421.99|419.39|421.02|418.42|0
1643181190000|2022-01-26 07:13:10|420.82|418.22|421.02|418.42|421.02|418.42|420.63|418.03|0
1643181200000|2022-01-26 07:13:20|421.21|418.61|421.4|418.8|421.6|419|421.21|418.61|0
1643181210000|2022-01-26 07:13:30|421.5|418.9|421.5|418.9|421.5|418.9|421.5|418.9|0
1643181220000|2022-01-26 07:13:40|421.69|419.09|421.99|419.39|421.99|419.39|421.69|419.09|0
1643181230000|2022-01-26 07:13:50|421.89|419.29|421.79|419.19|421.89|419.29|421.69|419.09|0
1643181240000|2022-01-26 07:14:00|421.6|419|422.37|419.77|422.37|419.77|421.6|419|0
1643181250000|2022-01-26 07:14:10|422.76|420.16|422.96|420.36|422.96|420.36|422.76|420.16|0
1643181260000|2022-01-26 07:14:20|422.66|420.06|422.96|420.36|422.96|420.36|422.66|420.06|0
1643181270000|2022-01-26 07:14:30|422.86|420.26|423.15|420.55|423.15|420.55|422.86|420.26|0
1643181280000|2022-01-26 07:14:40|423.05|420.45|422.76|420.16|423.05|420.45|422.57|419.97|0
1643181290000|2022-01-26 07:14:50|422.66|420.06|422.76|420.16|422.76|420.16|422.57|419.97|0
1643181300000|2022-01-26 07:15:00|422.66|420.06|421.88|419.28|422.66|420.06|421.6|419|0
1643181310000|2022-01-26 07:15:10|421.6|419|421.01|418.41|421.6|419|421.01|418.41|0
1643181320000|2022-01-26 07:15:20|420.91|418.31|421.11|418.51|421.21|418.61|420.91|418.31|0
1643181330000|2022-01-26 07:15:30|420.63|418.03|420.82|418.22|420.82|418.22|420.63|418.03|0
1643181340000|2022-01-26 07:15:40|420.63|418.03|419.85|417.25|420.63|418.03|419.85|417.25|0
1643181350000|2022-01-26 07:15:50|420.63|418.03|420.43|417.83|421.01|418.41|420.43|417.83|0
1643181360000|2022-01-26 07:16:00|420.33|417.73|419.94|417.34|420.33|417.73|419.85|417.25|0
1643181370000|2022-01-26 07:16:10|420.24|417.64|420.82|418.22|420.82|418.22|420.24|417.64|0
1643181380000|2022-01-26 07:16:20|420.33|417.73|419.75|417.15|420.82|418.22|419.75|417.15|0
1643181390000|2022-01-26 07:16:30|419.94|417.34|420.24|417.64|420.24|417.64|419.94|417.34|0
1643181400000|2022-01-26 07:16:40|420.04|417.44|420.04|417.44|420.04|417.44|419.85|417.25|0
1643181410000|2022-01-26 07:16:50|420.24|417.64|420.63|418.03|420.63|418.03|420.24|417.64|0
1643181420000|2022-01-26 07:17:00|420.52|417.92|420.82|418.22|420.82|418.22|420.52|417.92|0
1643181430000|2022-01-26 07:17:10|420.63|418.03|420.14|417.54|420.63|418.03|420.14|417.54|0
1643181440000|2022-01-26 07:17:20|419.94|417.34|419.75|417.15|419.94|417.34|419.66|417.06|0
1643181450000|2022-01-26 07:17:30|419.46|416.86|419.94|417.34|419.94|417.34|419.46|416.86|0
1643181460000|2022-01-26 07:17:40|419.85|417.25|419.75|417.15|419.85|417.25|419.66|417.06|0
1643181470000|2022-01-26 07:17:50|419.85|417.25|419.56|416.96|419.85|417.25|419.46|416.86|0
1643181480000|2022-01-26 07:18:00|419.66|417.06|419.75|417.15|419.75|417.15|419.46|416.86|0
1643181490000|2022-01-26 07:18:10|419.85|417.25|419.75|417.15|419.85|417.25|419.75|417.15|0
1643181500000|2022-01-26 07:18:20|419.85|417.25|419.85|417.25|419.85|417.25|419.66|417.06|0
1643181510000|2022-01-26 07:18:30|419.75|417.15|419.27|416.67|419.75|417.15|419.27|416.67|0
1643181520000|2022-01-26 07:18:40|419.07|416.47|419.27|416.67|419.65|417.05|419.07|416.47|0
1643181530000|2022-01-26 07:18:50|419.17|416.57|419.07|416.47|419.17|416.57|419.07|416.47|0
1643181540000|2022-01-26 07:19:00|419.27|416.67|419.36|416.76|419.36|416.76|419.27|416.67|0
1643181550000|2022-01-26 07:19:10|419.55|416.95|420.13|417.53|420.13|417.53|419.55|416.95|0
1643181560000|2022-01-26 07:19:20|419.94|417.34|420.24|417.64|420.24|417.64|419.94|417.34|0
1643181570000|2022-01-26 07:19:30|419.75|417.15|419.85|417.25|419.94|417.34|419.75|417.15|0
1643181580000|2022-01-26 07:19:40|420.04|417.44|419.65|417.05|420.23|417.63|419.65|417.05|0
1643181590000|2022-01-26 07:19:50|419.85|417.25|419.07|416.47|419.85|417.25|419.07|416.47|0
1643181600000|2022-01-26 07:20:00|419.27|416.67|419.27|416.67|419.27|416.67|419.27|416.67|0
1643181610000|2022-01-26 07:20:10|419.46|416.86|419.55|416.95|419.55|416.95|419.27|416.67|0
1643181620000|2022-01-26 07:20:20|419.65|417.05|420.04|417.44|420.04|417.44|419.65|417.05|0
1643181630000|2022-01-26 07:20:30|419.94|417.34|419.65|417.05|419.94|417.34|419.65|417.05|0
1643181640000|2022-01-26 07:20:40|419.75|417.15|419.94|417.34|419.94|417.34|419.75|417.15|0
1643181650000|2022-01-26 07:20:50|419.85|417.25|420.23|417.63|420.23|417.63|419.85|417.25|0
1643181660000|2022-01-26 07:21:00|421.2|418.6|421.49|418.89|421.49|418.89|421.2|418.6|0
1643181670000|2022-01-26 07:21:10|421.4|418.8|421.4|418.8|421.4|418.8|421.2|418.6|0
1643181680000|2022-01-26 07:21:20|421.2|418.6|421.1|418.5|421.2|418.6|421.1|418.5|0
1643181690000|2022-01-26 07:21:30|421.2|418.6|421.3|418.7|421.3|418.7|421.1|418.5|0
1643181700000|2022-01-26 07:21:40|421.2|418.6|421.4|418.8|421.4|418.8|421.2|418.6|0
1643181710000|2022-01-26 07:21:50|420.71|418.11|420.62|418.02|420.71|418.11|420.52|417.92|0
1643181720000|2022-01-26 07:22:00|420.13|417.53|419.84|417.24|420.13|417.53|419.84|417.24|0
1643181730000|2022-01-26 07:22:10|419.94|417.34|420.04|417.44|420.04|417.44|419.94|417.34|0
1643181740000|2022-01-26 07:22:20|420.23|417.63|420.81|418.21|420.81|418.21|420.04|417.44|0
1643181750000|2022-01-26 07:22:30|420.62|418.02|420.62|418.02|420.91|418.31|420.62|418.02|0
1643181760000|2022-01-26 07:22:40|420.43|417.83|421.01|418.41|421.01|418.41|420.43|417.83|0
1643181770000|2022-01-26 07:22:50|421.1|418.5|420.81|418.21|421.1|418.5|420.71|418.11|0
1643181780000|2022-01-26 07:23:00|420.91|418.31|420.81|418.21|420.91|418.31|420.81|418.21|0
1643181790000|2022-01-26 07:23:10|420.91|418.31|420.71|418.11|420.91|418.31|420.71|418.11|0
1643181800000|2022-01-26 07:23:20|420.42|417.82|420.62|418.02|420.62|418.02|420.42|417.82|0
1643181810000|2022-01-26 07:23:30|420.52|417.92|420.23|417.63|420.52|417.92|420.23|417.63|0
1643181820000|2022-01-26 07:23:40|420.13|417.53|419.94|417.34|420.13|417.53|419.94|417.34|0
1643181830000|2022-01-26 07:23:50|420.04|417.44|420.04|417.44|420.04|417.44|420.04|417.44|0
1643181840000|2022-01-26 07:24:00|419.94|417.34|420.04|417.44|420.04|417.44|419.94|417.34|0
1643181850000|2022-01-26 07:24:10|420.23|417.63|420.13|417.53|420.23|417.63|420.13|417.53|0
1643181860000|2022-01-26 07:24:20|419.84|417.24|420.04|417.44|420.04|417.44|419.84|417.24|0
1643181870000|2022-01-26 07:24:30|419.84|417.24|419.84|417.24|419.84|417.24|419.65|417.05|0
1643181890000|2022-01-26 07:24:50|420.04|417.44|420.13|417.53|420.23|417.63|420.04|417.44|0
1643181900000|2022-01-26 07:25:00|420.42|417.82|420.81|418.21|420.81|418.21|420.42|417.82|0
1643181910000|2022-01-26 07:25:10|421|418.4|420.9|418.3|421|418.4|420.81|418.21|0
1643181920000|2022-01-26 07:25:20|420.81|418.21|420.81|418.21|420.81|418.21|420.71|418.11|0
1643181930000|2022-01-26 07:25:30|420.71|418.11|420.23|417.63|420.71|418.11|420.23|417.63|0
1643181940000|2022-01-26 07:25:40|420.32|417.72|419.84|417.24|420.32|417.72|419.84|417.24|0
1643181950000|2022-01-26 07:25:50|419.55|416.95|419.65|417.05|419.65|417.05|419.45|416.85|0
1643181960000|2022-01-26 07:26:00|419.84|417.24|419.84|417.24|419.84|417.24|419.84|417.24|0
1643181970000|2022-01-26 07:26:10|420.13|417.53|420.32|417.72|420.32|417.72|420.13|417.53|0
1643181980000|2022-01-26 07:26:20|420.62|418.02|420.9|418.3|421.39|418.79|420.62|418.02|0
1643181990000|2022-01-26 07:26:30|420.71|418.11|421.39|418.79|421.39|418.79|420.71|418.11|0
1643182000000|2022-01-26 07:26:40|421.78|419.18|421.39|418.79|421.87|419.27|421.39|418.79|0
1643182010000|2022-01-26 07:26:50|421.2|418.6|421.39|418.79|421.39|418.79|421.2|418.6|0
1643182020000|2022-01-26 07:27:00|421.29|418.69|421.48|418.88|421.68|419.08|421.29|418.69|0
1643182030000|2022-01-26 07:27:10|421.39|418.79|421.48|418.88|421.48|418.88|421.39|418.79|0
1643182040000|2022-01-26 07:27:20|421.1|418.5|421.48|418.88|421.48|418.88|421|418.4|0
1643182050000|2022-01-26 07:27:30|421.58|418.98|421.39|418.79|421.58|418.98|421.29|418.69|0
1643182060000|2022-01-26 07:27:40|421.29|418.69|421.2|418.6|421.29|418.69|421.2|418.6|0
1643182070000|2022-01-26 07:27:50|421|418.4|421|418.4|421.2|418.6|421|418.4|0
1643182080000|2022-01-26 07:28:00|421.2|418.6|421.39|418.79|421.39|418.79|421.2|418.6|0
1643182090000|2022-01-26 07:28:10|421.58|418.98|421.39|418.79|421.58|418.98|421.39|418.79|0
1643182100000|2022-01-26 07:28:20|421.48|418.88|421.48|418.88|421.58|418.98|421.48|418.88|0
1643182110000|2022-01-26 07:28:30|421.58|418.98|421.48|418.88|421.58|418.98|421.48|418.88|0
1643182120000|2022-01-26 07:28:40|421.39|418.79|421.29|418.69|421.39|418.79|421.29|418.69|0
1643182130000|2022-01-26 07:28:50|421.19|418.59|421.78|419.18|421.97|419.37|421.19|418.59|0
1643182140000|2022-01-26 07:29:00|421.58|418.98|421.58|418.98|421.68|419.08|421.58|418.98|0
1643182150000|2022-01-26 07:29:10|421.78|419.18|421.67|419.07|421.78|419.18|421.67|419.07|0
1643182160000|2022-01-26 07:29:20|421.58|418.98|421.78|419.18|421.78|419.18|421.58|418.98|0
1643182170000|2022-01-26 07:29:30|421.97|419.37|421.87|419.27|421.97|419.37|421.87|419.27|0
1643182180000|2022-01-26 07:29:40|421.97|419.37|421.97|419.37|421.97|419.37|421.97|419.37|0
1643182190000|2022-01-26 07:29:50|422.16|419.56|422.16|419.56|422.16|419.56|421.97|419.37|0
1643182200000|2022-01-26 07:30:00|422.45|419.85|422.64|420.04|422.94|420.34|422.45|419.85|0
1643182210000|2022-01-26 07:30:10|422.94|420.34|423.23|420.63|423.23|420.63|422.94|420.34|0
1643182220000|2022-01-26 07:30:20|423.33|420.73|423.33|420.73|423.33|420.73|423.33|420.73|0
1643182230000|2022-01-26 07:30:30|423.52|420.92|423.52|420.92|423.72|421.12|423.52|420.92|0
1643182240000|2022-01-26 07:30:40|423.72|421.12|423.33|420.73|423.72|421.12|423.33|420.73|0
1643182250000|2022-01-26 07:30:50|422.84|420.24|422.74|420.14|422.84|420.24|422.74|420.14|0
1643182260000|2022-01-26 07:31:00|422.26|419.66|422.36|419.76|422.36|419.76|421.97|419.37|0
1643182270000|2022-01-26 07:31:10|422.55|419.95|422.64|420.04|422.64|420.04|422.55|419.95|0
1643182280000|2022-01-26 07:31:20|423.52|420.92|424.1|421.5|424.1|421.5|423.52|420.92|0
1643182290000|2022-01-26 07:31:30|424.3|421.7|424.2|421.6|424.49|421.89|424.2|421.6|0
1643182300000|2022-01-26 07:31:40|424.69|422.09|424.69|422.09|424.69|422.09|424.49|421.89|0
1643182310000|2022-01-26 07:31:50|425.08|422.48|425.47|422.87|425.47|422.87|424.98|422.38|0
1643182320000|2022-01-26 07:32:00|425.66|423.06|425.47|422.87|425.86|423.26|425.47|422.87|0
1643182330000|2022-01-26 07:32:10|425.66|423.06|425.85|423.25|425.85|423.25|425.56|422.96|0
1643182340000|2022-01-26 07:32:20|425.75|423.15|425.66|423.06|425.75|423.15|425.56|422.96|0
1643182350000|2022-01-26 07:32:30|425.36|422.76|425.66|423.06|425.66|423.06|425.36|422.76|0
1643182360000|2022-01-26 07:32:40|425.85|423.25|425.85|423.25|426.05|423.45|425.66|423.06|0
1643182370000|2022-01-26 07:32:50|425.46|422.86|425.08|422.48|425.46|422.86|424.88|422.28|0
1643182380000|2022-01-26 07:33:00|425.27|422.67|425.27|422.67|425.27|422.67|425.27|422.67|0
1643182390000|2022-01-26 07:33:10|425.08|422.48|425.66|423.06|425.66|423.06|425.08|422.48|0
1643182400000|2022-01-26 07:33:20|425.46|422.86|424.88|422.28|425.46|422.86|424.88|422.28|0
1643182410000|2022-01-26 07:33:30|425.07|422.47|424.78|422.18|425.07|422.47|424.58|421.98|0
1643182420000|2022-01-26 07:33:40|424.69|422.09|424.58|421.98|424.69|422.09|424.49|421.89|0
1643182430000|2022-01-26 07:33:50|424.49|421.89|424.49|421.89|424.49|421.89|424.3|421.7|0
1643182440000|2022-01-26 07:34:00|424.69|422.09|424.58|421.98|424.69|422.09|424.58|421.98|0
1643182450000|2022-01-26 07:34:10|424.3|421.7|424.49|421.89|424.49|421.89|424.3|421.7|0
1643182460000|2022-01-26 07:34:20|424.3|421.7|424.58|421.98|424.58|421.98|424.3|421.7|0
1643182470000|2022-01-26 07:34:30|424.39|421.79|425.27|422.67|425.27|422.67|424.39|421.79|0
1643182480000|2022-01-26 07:34:40|425.85|423.25|425.27|422.67|425.85|423.25|425.27|422.67|0
1643182490000|2022-01-26 07:34:50|425.36|422.76|425.36|422.76|425.36|422.76|425.07|422.47|0
1643182500000|2022-01-26 07:35:00|425.27|422.67|425.46|422.86|425.46|422.86|425.27|422.67|0
1643182510000|2022-01-26 07:35:10|425.56|422.96|425.46|422.86|425.66|423.06|425.36|422.76|0
1643182520000|2022-01-26 07:35:20|425.56|422.96|425.66|423.06|425.66|423.06|425.56|422.96|0
1643182530000|2022-01-26 07:35:30|425.56|422.96|426.05|423.45|426.05|423.45|425.56|422.96|0
1643182540000|2022-01-26 07:35:40|426.44|423.84|426.24|423.64|426.44|423.84|426.24|423.64|0
1643182550000|2022-01-26 07:35:50|426.14|423.54|426.05|423.45|426.24|423.64|426.05|423.45|0
1643182560000|2022-01-26 07:36:00|426.63|424.03|426.53|423.93|426.63|424.03|426.53|423.93|0
1643182570000|2022-01-26 07:36:10|426.63|424.03|426.63|424.03|426.63|424.03|426.63|424.03|0
1643182580000|2022-01-26 07:36:20|426.53|423.93|426.33|423.73|426.53|423.93|426.33|423.73|0
1643182590000|2022-01-26 07:36:30|425.94|423.34|425.66|423.06|426.05|423.45|425.66|423.06|0
1643182600000|2022-01-26 07:36:40|425.94|423.34|425.66|423.06|425.94|423.34|425.66|423.06|0
1643182610000|2022-01-26 07:36:50|426.05|423.45|425.85|423.25|426.05|423.45|425.85|423.25|0
1643182620000|2022-01-26 07:37:00|425.94|423.34|426.24|423.64|426.24|423.64|425.94|423.34|0
1643182630000|2022-01-26 07:37:10|426.43|423.83|426.53|423.93|426.53|423.93|426.43|423.83|0
1643182640000|2022-01-26 07:37:20|426.43|423.83|426.43|423.83|426.43|423.83|426.43|423.83|0
1643182650000|2022-01-26 07:37:30|426.92|424.32|427.02|424.42|427.02|424.42|426.63|424.03|0
1643182660000|2022-01-26 07:37:40|426.82|424.22|427.5|424.9|427.5|424.9|426.82|424.22|0
1643182670000|2022-01-26 07:37:50|427.41|424.81|427.21|424.61|427.6|425|427.21|424.61|0
1643182680000|2022-01-26 07:38:00|426.82|424.22|427.21|424.61|427.21|424.61|426.82|424.22|0
1643182690000|2022-01-26 07:38:10|427.31|424.71|427.41|424.81|427.41|424.81|427.02|424.42|0
1643182700000|2022-01-26 07:38:20|427.02|424.42|427.02|424.42|427.21|424.61|427.02|424.42|0
1643182710000|2022-01-26 07:38:30|427.21|424.61|427.41|424.81|427.41|424.81|427.21|424.61|0
1643182720000|2022-01-26 07:38:40|427.21|424.61|427.8|425.2|427.8|425.2|427.21|424.61|0
1643182730000|2022-01-26 07:38:50|427.99|425.39|427.99|425.39|427.99|425.39|427.8|425.2|0
1643182740000|2022-01-26 07:39:00|427.8|425.2|427.8|425.2|427.89|425.29|427.8|425.2|0
1643182750000|2022-01-26 07:39:10|427.6|425|427.99|425.39|427.99|425.39|427.6|425|0
1643182760000|2022-01-26 07:39:20|428.19|425.59|427.99|425.39|428.19|425.59|427.99|425.39|0
1643182770000|2022-01-26 07:39:30|428.19|425.59|428.19|425.59|428.19|425.59|428.19|425.59|0
1643182780000|2022-01-26 07:39:40|428.38|425.78|428.58|425.98|428.58|425.98|428.38|425.78|0
1643182790000|2022-01-26 07:39:50|428.38|425.78|428.48|425.88|428.58|425.98|428.38|425.78|0
1643182800000|2022-01-26 07:40:00|428.38|425.78|427.41|424.81|428.38|425.78|427.41|424.81|0
1643182810000|2022-01-26 07:40:10|427.8|425.2|427.8|425.2|427.8|425.2|427.8|425.2|0
1643182820000|2022-01-26 07:40:20|427.99|425.39|427.99|425.39|428.08|425.48|427.99|425.39|0
1643182830000|2022-01-26 07:40:30|428.08|425.48|428.08|425.48|428.08|425.48|428.08|425.48|0
1643182840000|2022-01-26 07:40:40|427.99|425.39|427.89|425.29|427.99|425.39|427.89|425.29|0
1643182850000|2022-01-26 07:40:50|427.99|425.39|428.19|425.59|428.19|425.59|427.89|425.29|0
1643182860000|2022-01-26 07:41:00|427.89|425.29|427.8|425.2|427.89|425.29|427.8|425.2|0
1643182870000|2022-01-26 07:41:10|427.69|425.09|427.8|425.2|427.8|425.2|427.69|425.09|0
1643182880000|2022-01-26 07:41:20|428.38|425.78|428.28|425.68|428.38|425.78|428.28|425.68|0
1643182890000|2022-01-26 07:41:30|428.08|425.48|427.79|425.19|428.19|425.59|427.79|425.19|0
1643182900000|2022-01-26 07:41:40|427.6|425|427.6|425|427.79|425.19|427.6|425|0
1643182910000|2022-01-26 07:41:50|427.5|424.9|427.4|424.8|427.6|425|427.4|424.8|0
1643182920000|2022-01-26 07:42:00|427.21|424.61|427.4|424.8|427.4|424.8|427.11|424.51|0
1643182930000|2022-01-26 07:42:10|427.21|424.61|427.21|424.61|427.21|424.61|427.21|424.61|0
1643182940000|2022-01-26 07:42:20|427.6|425|427.6|425|427.6|425|427.5|424.9|0
1643182950000|2022-01-26 07:42:30|427.69|425.09|428.08|425.48|428.08|425.48|427.69|425.09|0
1643182960000|2022-01-26 07:42:40|428.18|425.58|428.77|426.17|428.77|426.17|428.18|425.58|0
1643182970000|2022-01-26 07:42:50|428.96|426.36|428.77|426.17|428.96|426.36|428.77|426.17|0
1643182980000|2022-01-26 07:43:00|428.38|425.78|428.57|425.97|428.77|426.17|428.38|425.78|0
1643182990000|2022-01-26 07:43:10|428.67|426.07|427.89|425.29|428.67|426.07|427.89|425.29|0
1643183000000|2022-01-26 07:43:20|427.99|425.39|428.38|425.78|428.38|425.78|427.99|425.39|0
1643183010000|2022-01-26 07:43:30|428.77|426.17|428.77|426.17|428.77|426.17|428.77|426.17|0
1643183020000|2022-01-26 07:43:40|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1643183030000|2022-01-26 07:43:50|428.38|425.78|428.38|425.78|428.47|425.87|428.38|425.78|0
1643183040000|2022-01-26 07:44:00|428.47|425.87|428.08|425.48|428.47|425.87|428.08|425.48|0
1643183050000|2022-01-26 07:44:10|428.18|425.58|428.28|425.68|428.38|425.78|428.18|425.58|0
1643183060000|2022-01-26 07:44:20|428.38|425.78|428.38|425.78|428.38|425.78|428.38|425.78|0
1643183070000|2022-01-26 07:44:30|428.28|425.68|428.18|425.58|428.28|425.68|428.18|425.58|0
1643183080000|2022-01-26 07:44:40|428.38|425.78|428.57|425.97|428.57|425.97|428.38|425.78|0
1643183090000|2022-01-26 07:44:50|428.38|425.78|428.77|426.17|428.77|426.17|428.38|425.78|0
1643183100000|2022-01-26 07:45:00|428.67|426.07|428.77|426.17|428.96|426.36|428.67|426.07|0
1643183110000|2022-01-26 07:45:10|428.57|425.97|428.57|425.97|428.57|425.97|428.57|425.97|0
1643183120000|2022-01-26 07:45:20|428.77|426.17|429.35|426.75|429.35|426.75|428.77|426.17|0
1643183130000|2022-01-26 07:45:30|429.16|426.56|428.67|426.07|429.16|426.56|428.67|426.07|0
1643183140000|2022-01-26 07:45:40|428.57|425.97|428.57|425.97|428.67|426.07|428.57|425.97|0
1643183150000|2022-01-26 07:45:50|428.38|425.78|428.38|425.78|428.38|425.78|428.27|425.67|0
1643183160000|2022-01-26 07:46:00|428.27|425.67|428.38|425.78|428.38|425.78|428.27|425.67|0
1643183170000|2022-01-26 07:46:10|428.57|425.97|428.47|425.87|428.57|425.97|428.47|425.87|0
1643183180000|2022-01-26 07:46:20|428.38|425.78|428.18|425.58|428.38|425.78|428.18|425.58|0
1643183190000|2022-01-26 07:46:30|427.98|425.38|427.98|425.38|428.18|425.58|427.98|425.38|0
1643183200000|2022-01-26 07:46:40|427.79|425.19|427.59|424.99|427.79|425.19|427.59|424.99|0
1643183210000|2022-01-26 07:46:50|427.4|424.8|427.4|424.8|427.59|424.99|427.4|424.8|0
1643183220000|2022-01-26 07:47:00|427.2|424.6|426.91|424.31|427.2|424.6|426.91|424.31|0
1643183230000|2022-01-26 07:47:10|427.01|424.41|427.2|424.6|427.2|424.6|427.01|424.41|0
1643183250000|2022-01-26 07:47:30|427.3|424.7|427.79|425.19|427.79|425.19|427.3|424.7|0
1643183260000|2022-01-26 07:47:40|427.59|424.99|427.1|424.5|427.59|424.99|427.1|424.5|0
1643183270000|2022-01-26 07:47:50|426.81|424.21|427.01|424.41|427.01|424.41|426.81|424.21|0
1643183280000|2022-01-26 07:48:00|426.81|424.21|427.01|424.41|427.2|424.6|426.81|424.21|0
1643183290000|2022-01-26 07:48:10|427.79|425.19|427.98|425.38|427.98|425.38|427.79|425.19|0
1643183300000|2022-01-26 07:48:20|427.59|424.99|427.59|424.99|427.59|424.99|427.49|424.89|0
1643183310000|2022-01-26 07:48:30|427.79|425.19|427.79|425.19|427.79|425.19|427.79|425.19|0
1643183320000|2022-01-26 07:48:40|427.69|425.09|427.69|425.09|427.69|425.09|427.69|425.09|0
1643183330000|2022-01-26 07:48:50|427.79|425.19|427.79|425.19|427.79|425.19|427.79|425.19|0
1643183340000|2022-01-26 07:49:00|427.59|424.99|427.79|425.19|427.79|425.19|427.59|424.99|0
1643183350000|2022-01-26 07:49:10|427.88|425.28|427.88|425.28|427.88|425.28|427.88|425.28|0
1643183360000|2022-01-26 07:49:20|427.98|425.38|427.79|425.19|427.98|425.38|427.79|425.19|0
1643183370000|2022-01-26 07:49:30|427.59|424.99|427.4|424.8|427.59|424.99|427.4|424.8|0
1643183380000|2022-01-26 07:49:40|427.59|424.99|427.4|424.8|427.59|424.99|427.4|424.8|0
1643183390000|2022-01-26 07:49:50|427.49|424.89|427.49|424.89|427.49|424.89|427.4|424.8|0
1643183400000|2022-01-26 07:50:00|427.98|425.38|427.79|425.19|427.98|425.38|427.59|424.99|0
1643183410000|2022-01-26 07:50:10|427.88|425.28|427.88|425.28|427.88|425.28|427.88|425.28|0
1643183420000|2022-01-26 07:50:20|427.98|425.38|427.68|425.08|427.98|425.38|427.68|425.08|0
1643183430000|2022-01-26 07:50:30|427.79|425.19|427.59|424.99|427.79|425.19|427.59|424.99|0
1643183440000|2022-01-26 07:50:40|427.79|425.19|428.07|425.47|428.07|425.47|427.79|425.19|0
1643183450000|2022-01-26 07:50:50|428.37|425.77|428.37|425.77|428.57|425.97|428.37|425.77|0
1643183460000|2022-01-26 07:51:00|428.18|425.58|428.18|425.58|428.18|425.58|428.18|425.58|0
1643183470000|2022-01-26 07:51:10|428.07|425.47|427.98|425.38|428.07|425.47|427.98|425.38|0
1643183490000|2022-01-26 07:51:30|428.17|425.57|428.46|425.86|428.46|425.86|428.17|425.57|0
1643183500000|2022-01-26 07:51:40|428.37|425.77|428.46|425.86|428.57|425.97|428.37|425.77|0
1643183510000|2022-01-26 07:51:50|428.76|426.16|428.76|426.16|428.76|426.16|428.56|425.96|0
1643183520000|2022-01-26 07:52:00|428.66|426.06|429.74|427.14|429.74|427.14|428.66|426.06|0
1643183530000|2022-01-26 07:52:10|429.54|426.94|429.54|426.94|429.54|426.94|429.54|426.94|0
1643183540000|2022-01-26 07:52:20|429.64|427.04|429.44|426.84|429.64|427.04|429.44|426.84|0
1643183550000|2022-01-26 07:52:30|429.15|426.55|429.54|426.94|429.54|426.94|429.15|426.55|0
1643183560000|2022-01-26 07:52:40|429.35|426.75|429.54|426.94|429.54|426.94|429.35|426.75|0
1643183570000|2022-01-26 07:52:50|429.74|427.14|429.35|426.75|429.74|427.14|429.35|426.75|0
1643183580000|2022-01-26 07:53:00|429.24|426.64|429.24|426.64|429.24|426.64|429.15|426.55|0
1643183590000|2022-01-26 07:53:10|429.15|426.55|429.05|426.45|429.15|426.55|429.05|426.45|0
1643183600000|2022-01-26 07:53:20|428.95|426.35|429.05|426.45|429.15|426.55|428.95|426.35|0
1643183610000|2022-01-26 07:53:30|429.24|426.64|429.24|426.64|429.34|426.74|429.24|426.64|0
1643183620000|2022-01-26 07:53:40|429.34|426.74|429.15|426.55|429.34|426.74|429.15|426.55|0
1643183630000|2022-01-26 07:53:50|430.32|427.72|430.13|427.53|430.32|427.72|430.13|427.53|0
1643183640000|2022-01-26 07:54:00|429.93|427.33|430.13|427.53|430.32|427.72|429.93|427.33|0
1643183650000|2022-01-26 07:54:10|429.93|427.33|430.13|427.53|430.13|427.53|429.93|427.33|0
1643183660000|2022-01-26 07:54:20|429.93|427.33|429.93|427.33|430.13|427.53|429.93|427.33|0
1643183670000|2022-01-26 07:54:30|430.41|427.81|430.71|428.11|430.91|428.31|430.41|427.81|0
1643183680000|2022-01-26 07:54:40|431|428.4|431.1|428.5|431.1|428.5|431|428.4|0
1643183690000|2022-01-26 07:54:50|431.2|428.6|431.1|428.5|431.2|428.6|431.1|428.5|0
1643183700000|2022-01-26 07:55:00|431.3|428.7|430.91|428.31|431.3|428.7|430.91|428.31|0
1643183710000|2022-01-26 07:55:10|430.41|427.81|430.52|427.92|430.52|427.92|430.41|427.81|0
1643183720000|2022-01-26 07:55:20|430.41|427.81|430.41|427.81|430.41|427.81|430.32|427.72|0
1643183730000|2022-01-26 07:55:30|429.73|427.13|430.12|427.52|430.12|427.52|429.73|427.13|0
1643183740000|2022-01-26 07:55:40|430.32|427.72|430.32|427.72|430.71|428.11|430.32|427.72|0
1643183750000|2022-01-26 07:55:50|430.41|427.81|430.12|427.52|430.41|427.81|429.93|427.33|0
1643183760000|2022-01-26 07:56:00|430.32|427.72|429.63|427.03|430.41|427.81|429.63|427.03|0
1643183770000|2022-01-26 07:56:10|429.73|427.13|429.93|427.33|429.93|427.33|429.73|427.13|0
1643183780000|2022-01-26 07:56:20|429.63|427.03|429.73|427.13|429.73|427.13|429.63|427.03|0
1643183790000|2022-01-26 07:56:30|429.63|427.03|429.83|427.23|429.83|427.23|429.54|426.94|0
1643183800000|2022-01-26 07:56:40|429.73|427.13|429.73|427.13|429.73|427.13|429.54|426.94|0
1643183810000|2022-01-26 07:56:50|429.54|426.94|429.34|426.74|429.54|426.94|429.34|426.74|0
1643183820000|2022-01-26 07:57:00|429.63|427.03|429.63|427.03|429.73|427.13|429.63|427.03|0
1643183830000|2022-01-26 07:57:10|429.54|426.94|429.63|427.03|429.63|427.03|429.54|426.94|0
1643183840000|2022-01-26 07:57:20|429.54|426.94|429.93|427.33|429.93|427.33|429.54|426.94|0
1643183850000|2022-01-26 07:57:30|429.63|427.03|429.83|427.23|429.83|427.23|429.63|427.03|0
1643183860000|2022-01-26 07:57:40|429.82|427.22|429.93|427.33|429.93|427.33|429.82|427.22|0
1643183870000|2022-01-26 07:57:50|430.02|427.42|430.02|427.42|430.02|427.42|430.02|427.42|0
1643183880000|2022-01-26 07:58:00|429.93|427.33|429.54|426.94|429.93|427.33|429.43|426.83|0
1643183890000|2022-01-26 07:58:10|429.43|426.83|430.51|427.91|430.51|427.91|429.43|426.83|0
1643183900000|2022-01-26 07:58:20|430.22|427.62|429.53|426.93|430.22|427.62|429.53|426.93|0
1643183910000|2022-01-26 07:58:30|429.63|427.03|429.34|426.74|429.63|427.03|429.14|426.54|0
1643183920000|2022-01-26 07:58:40|429.43|426.83|429.34|426.74|429.43|426.83|429.34|426.74|0
1643183930000|2022-01-26 07:58:50|429.43|426.83|429.34|426.74|429.43|426.83|429.34|426.74|0
1643183940000|2022-01-26 07:59:00|429.43|426.83|428.46|425.86|429.43|426.83|428.46|425.86|0
1643183950000|2022-01-26 07:59:10|428.56|425.96|428.36|425.76|428.65|426.05|428.36|425.76|0
1643183960000|2022-01-26 07:59:20|428.46|425.86|428.46|425.86|428.56|425.96|428.46|425.86|0
1643183970000|2022-01-26 07:59:30|428.36|425.76|427.97|425.37|428.36|425.76|427.97|425.37|0
1643183980000|2022-01-26 07:59:40|427.78|425.18|427.78|425.18|427.78|425.18|427.58|424.98|0
1643183990000|2022-01-26 07:59:50|427.87|425.27|428.36|425.76|428.36|425.76|427.87|425.27|0
1643184000000|2022-01-26 08:00:00|428.45|425.85|428.17|425.57|428.45|425.85|428.17|425.57|0
1643184010000|2022-01-26 08:00:10|428.36|425.76|428.36|425.76|428.75|426.15|428.17|425.57|0
1643184020000|2022-01-26 08:00:20|428.17|425.57|428.65|426.05|428.65|426.05|428.17|425.57|0
1643184030000|2022-01-26 08:00:30|428.36|425.76|430.02|427.42|430.02|427.42|428.36|425.76|0
1643184040000|2022-01-26 08:00:40|430.12|427.52|430.6|428|430.6|428|430.12|427.52|0
1643184050000|2022-01-26 08:00:50|430.71|428.11|431.29|428.69|431.49|428.89|430.71|428.11|0
1643184060000|2022-01-26 08:01:00|431.68|429.08|431.39|428.79|431.68|429.08|431.39|428.79|0
1643184070000|2022-01-26 08:01:10|431|428.4|430.99|428.39|431.29|428.69|430.9|428.3|0
1643184080000|2022-01-26 08:01:20|431.29|428.69|430.9|428.3|431.29|428.69|430.9|428.3|0
1643184090000|2022-01-26 08:01:30|430.31|427.71|430.41|427.81|430.41|427.81|430.12|427.52|0
1643184100000|2022-01-26 08:01:40|430.7|428.1|430.51|427.91|430.7|428.1|430.51|427.91|0
1643184110000|2022-01-26 08:01:50|430.41|427.81|431.49|428.89|431.49|428.89|430.41|427.81|0
1643184120000|2022-01-26 08:02:00|431.68|429.08|432.47|429.87|432.47|429.87|431.68|429.08|0
1643184130000|2022-01-26 08:02:10|432.66|430.06|432.56|429.96|432.76|430.16|432.56|429.96|0
1643184140000|2022-01-26 08:02:20|432.47|429.87|432.56|429.96|432.56|429.96|432.07|429.47|0
1643184150000|2022-01-26 08:02:30|432.66|430.06|433.05|430.45|433.25|430.65|432.47|429.87|0
1643184160000|2022-01-26 08:02:40|433.25|430.65|433.45|430.85|433.64|431.04|433.25|430.65|0
1643184170000|2022-01-26 08:02:50|433.25|430.65|433.34|430.74|433.64|431.04|433.25|430.65|0
1643184180000|2022-01-26 08:03:00|433.45|430.85|433.05|430.45|433.45|430.85|433.05|430.45|0
1643184190000|2022-01-26 08:03:10|433.64|431.04|434.23|431.63|434.23|431.63|433.64|431.04|0
1643184200000|2022-01-26 08:03:20|434.13|431.53|434.62|432.02|434.62|432.02|434.03|431.43|0
1643184210000|2022-01-26 08:03:30|434.82|432.22|435.41|432.81|435.41|432.81|434.82|432.22|0
1643184220000|2022-01-26 08:03:40|435.21|432.61|435.02|432.42|435.21|432.61|435.02|432.42|0
1643184230000|2022-01-26 08:03:50|435.21|432.61|435.21|432.61|435.21|432.61|435.02|432.42|0
1643184240000|2022-01-26 08:04:00|435.41|432.81|435.61|433.01|435.61|433.01|435.41|432.81|0
1643184250000|2022-01-26 08:04:10|435.6|433|435.21|432.61|435.6|433|435.21|432.61|0
1643184260000|2022-01-26 08:04:20|434.62|432.02|434.62|432.02|434.82|432.22|434.62|432.02|0
1643184270000|2022-01-26 08:04:30|434.43|431.83|434.82|432.22|434.82|432.22|434.23|431.63|0
1643184280000|2022-01-26 08:04:40|435.21|432.61|435.41|432.81|435.41|432.81|435.21|432.61|0
1643184290000|2022-01-26 08:04:50|435.8|433.2|435.8|433.2|435.8|433.2|435.6|433|0
1643184300000|2022-01-26 08:05:00|434.91|432.91|435.3|433.3|435.3|433.3|434.91|432.91|0
1643184310000|2022-01-26 08:05:10|435.7|433.7|435.5|433.5|435.7|433.7|435.3|433.3|0
1643184320000|2022-01-26 08:05:20|435.4|433.4|435.89|433.89|435.89|433.89|435.4|433.4|0
1643184330000|2022-01-26 08:05:30|435.7|433.7|436.09|434.09|436.09|434.09|435.7|433.7|0
1643184340000|2022-01-26 08:05:40|436.29|434.29|436.09|434.09|436.29|434.29|436.09|434.09|0
1643184350000|2022-01-26 08:05:50|435.7|433.7|435.3|433.3|435.99|433.99|435.3|433.3|0
1643184360000|2022-01-26 08:06:00|435.5|433.5|436.48|434.48|436.48|434.48|435.5|433.5|0
1643184370000|2022-01-26 08:06:10|437.07|435.07|437.27|435.27|437.27|435.27|437.07|435.07|0
1643184380000|2022-01-26 08:06:20|437.66|435.66|437.86|435.86|438.06|436.06|437.66|435.66|0
1643184390000|2022-01-26 08:06:30|438.25|436.25|438.06|436.06|438.25|436.25|438.06|436.06|0
1643184400000|2022-01-26 08:06:40|439.04|437.04|437.55|435.55|439.04|437.04|437.26|435.26|0
1643184410000|2022-01-26 08:06:50|438.05|436.05|437.85|435.85|438.05|436.05|437.85|435.85|0
1643184420000|2022-01-26 08:07:00|438.6|436.6|438.2|436.2|438.6|436.6|438.2|436.2|0
1643184430000|2022-01-26 08:07:10|438.01|436.01|437.61|435.61|438.01|436.01|437.51|435.51|0
1643184440000|2022-01-26 08:07:20|438.2|436.2|438.01|436.01|438.2|436.2|438.01|436.01|0
1643184450000|2022-01-26 08:07:30|437.81|435.81|437.81|435.81|437.81|435.81|437.41|435.41|0
1643184460000|2022-01-26 08:07:40|437.51|435.51|437.02|435.02|437.61|435.61|437.02|435.02|0
1643184470000|2022-01-26 08:07:50|436.43|434.43|436.82|434.82|436.92|434.92|436.43|434.43|0
1643184480000|2022-01-26 08:08:00|437.02|435.02|437.61|435.61|437.81|435.81|437.02|435.02|0
1643184490000|2022-01-26 08:08:10|438|436|438.79|436.79|438.79|436.79|438|436|0
1643184500000|2022-01-26 08:08:20|439.19|437.19|439.78|437.78|439.78|437.78|439.19|437.19|0
1643184510000|2022-01-26 08:08:30|439.68|437.68|439.39|437.39|439.68|437.68|439.39|437.39|0
1643184520000|2022-01-26 08:08:40|439.58|437.58|439.78|437.78|439.78|437.78|439.19|437.19|0
1643184530000|2022-01-26 08:08:50|439.58|437.58|439.58|437.58|439.58|437.58|439.39|437.39|0
1643184540000|2022-01-26 08:09:00|439.48|437.48|439.58|437.58|439.68|437.68|439.48|437.48|0
1643184550000|2022-01-26 08:09:10|439.78|437.78|440.47|438.47|440.47|438.47|439.78|437.78|0
1643184560000|2022-01-26 08:09:20|440.37|438.37|440.57|438.57|440.57|438.57|440.37|438.37|0
1643184570000|2022-01-26 08:09:30|439.28|437.28|439.78|437.78|439.78|437.78|439.28|437.28|0
1643184580000|2022-01-26 08:09:40|438.99|436.99|438.99|436.99|438.99|436.99|438.79|436.79|0
1643184590000|2022-01-26 08:09:50|438.79|436.79|438.59|436.59|438.79|436.79|438.4|436.4|0
1643184600000|2022-01-26 08:10:00|440.17|438.17|440.97|438.97|440.97|438.97|440.17|438.17|0
1643184610000|2022-01-26 08:10:10|441.56|439.56|440.57|438.57|441.76|439.76|440.57|438.57|0
1643184620000|2022-01-26 08:10:20|440.77|438.77|441.16|439.16|441.16|439.16|440.77|438.77|0
1643184630000|2022-01-26 08:10:30|440.86|438.86|441.65|439.65|441.65|439.65|440.77|438.77|0
1643184640000|2022-01-26 08:10:40|442.15|440.15|441.95|439.95|442.15|440.15|441.95|439.95|0
1643184650000|2022-01-26 08:10:50|442.15|440.15|442.94|440.94|442.94|440.94|442.15|440.15|0
1643184660000|2022-01-26 08:11:00|442.75|440.75|443.54|441.54|443.54|441.54|442.75|440.75|0
1643184670000|2022-01-26 08:11:10|442.94|440.94|443.74|441.74|443.74|441.74|442.94|440.94|0
1643184680000|2022-01-26 08:11:20|443.93|441.93|442.35|440.35|443.93|441.93|442.35|440.35|0
1643184690000|2022-01-26 08:11:30|442.75|440.75|441.95|439.95|442.75|440.75|441.95|439.95|0
1643184700000|2022-01-26 08:11:40|441.76|439.76|441.75|439.75|441.85|439.85|441.56|439.56|0
1643184710000|2022-01-26 08:11:50|441.56|439.56|440.96|438.96|441.75|439.75|440.96|438.96|0
1643184720000|2022-01-26 08:12:00|441.56|439.56|442.35|440.35|442.35|440.35|441.56|439.56|0
1643184730000|2022-01-26 08:12:10|442.74|440.74|442.44|440.44|442.74|440.74|442.35|440.35|0
1643184740000|2022-01-26 08:12:20|442.35|440.35|442.15|440.15|442.35|440.35|442.15|440.15|0
1643184750000|2022-01-26 08:12:30|442.05|440.05|442.64|440.64|442.64|440.64|442.05|440.05|0
1643184760000|2022-01-26 08:12:40|442.74|440.74|442.55|440.55|442.94|440.94|442.55|440.55|0
1643184770000|2022-01-26 08:12:50|442.94|440.94|442.55|440.55|442.94|440.94|442.35|440.35|0
1643184780000|2022-01-26 08:13:00|442.94|440.94|443.34|441.34|443.34|441.34|442.55|440.55|0
1643184790000|2022-01-26 08:13:10|442.74|440.74|442.55|440.55|442.74|440.74|442.55|440.55|0
1643184800000|2022-01-26 08:13:20|442.15|440.15|441.56|439.56|442.15|440.15|441.56|439.56|0
1643184810000|2022-01-26 08:13:30|441.36|439.36|440.76|438.76|441.36|439.36|440.76|438.76|0
1643184820000|2022-01-26 08:13:40|440.17|438.17|439.97|437.97|440.17|438.17|439.97|437.97|0
1643184830000|2022-01-26 08:13:50|440.17|438.17|440.96|438.96|440.96|438.96|440.17|438.17|0
1643184840000|2022-01-26 08:14:00|441.16|439.16|440.96|438.96|441.16|439.16|440.96|438.96|0
1643184850000|2022-01-26 08:14:10|441.16|439.16|440.96|438.96|441.16|439.16|440.96|438.96|0
1643184860000|2022-01-26 08:14:20|440.57|438.57|441.36|439.36|441.36|439.36|440.57|438.57|0
1643184870000|2022-01-26 08:14:30|441.95|439.95|442.74|440.74|442.74|440.74|441.95|439.95|0
1643184880000|2022-01-26 08:14:40|443.04|441.04|442.35|440.35|443.04|441.04|442.35|440.35|0
1643184890000|2022-01-26 08:14:50|442.15|440.15|442.74|440.74|442.74|440.74|442.15|440.15|0
1643184900000|2022-01-26 08:15:00|442.15|440.15|443.34|441.34|443.34|441.34|442.15|440.15|0
1643184910000|2022-01-26 08:15:10|442.94|440.94|442.94|440.94|442.94|440.94|442.74|440.74|0
1643184920000|2022-01-26 08:15:20|443.34|441.34|443.14|441.14|443.93|441.93|443.14|441.14|0
1643184930000|2022-01-26 08:15:30|443.03|441.03|443.73|441.73|443.73|441.73|443.03|441.03|0
1643184940000|2022-01-26 08:15:40|443.34|441.34|442.74|440.74|443.34|441.34|442.74|440.74|0
1643184950000|2022-01-26 08:15:50|443.03|441.03|444.02|442.02|444.02|442.02|443.03|441.03|0
1643184960000|2022-01-26 08:16:00|443.33|441.33|442.74|440.74|443.53|441.53|442.74|440.74|0
1643184970000|2022-01-26 08:16:10|442.54|440.54|442.74|440.74|443.14|441.14|442.54|440.54|0
1643184980000|2022-01-26 08:16:20|442.44|440.44|442.94|440.94|442.94|440.94|442.44|440.44|0
1643184990000|2022-01-26 08:16:30|443.53|441.53|443.33|441.33|443.73|441.73|443.33|441.33|0
1643185000000|2022-01-26 08:16:40|443.23|441.23|443.53|441.53|443.53|441.53|443.23|441.23|0
1643185010000|2022-01-26 08:16:50|443.14|441.14|443.33|441.33|443.33|441.33|443.14|441.14|0
1643185020000|2022-01-26 08:17:00|443.14|441.14|442.54|440.54|443.14|441.14|442.54|440.54|0
1643185030000|2022-01-26 08:17:10|442.34|440.34|442.34|440.34|442.34|440.34|442.34|440.34|0
1643185040000|2022-01-26 08:17:20|442.54|440.54|442.24|440.24|442.54|440.54|442.24|440.24|0
1643185050000|2022-01-26 08:17:30|441.95|439.95|442.34|440.34|442.34|440.34|441.95|439.95|0
1643185060000|2022-01-26 08:17:40|442.74|440.74|442.94|440.94|442.94|440.94|442.74|440.74|0
1643185070000|2022-01-26 08:17:50|442.74|440.74|442.94|440.94|442.94|440.94|442.54|440.54|0
1643185080000|2022-01-26 08:18:00|442.54|440.54|443.33|441.33|443.33|441.33|442.54|440.54|0
1643185090000|2022-01-26 08:18:10|443.13|441.13|442.83|440.83|443.53|441.53|442.83|440.83|0
1643185100000|2022-01-26 08:18:20|442.74|440.74|442.54|440.54|442.74|440.74|442.34|440.34|0
1643185110000|2022-01-26 08:18:30|442.74|440.74|442.34|440.34|442.74|440.74|442.34|440.34|0
1643185120000|2022-01-26 08:18:40|442.54|440.54|442.74|440.74|442.74|440.74|442.34|440.34|0
1643185130000|2022-01-26 08:18:50|442.94|440.94|443.53|441.53|443.53|441.53|442.94|440.94|0
1643185140000|2022-01-26 08:19:00|443.13|441.13|442.94|440.94|443.13|441.13|442.94|440.94|0
1643185150000|2022-01-26 08:19:10|443.03|441.03|442.94|440.94|443.03|441.03|442.94|440.94|0
1643185160000|2022-01-26 08:19:20|443.13|441.13|443.13|441.13|443.23|441.23|443.13|441.13|0
1643185170000|2022-01-26 08:19:30|443.33|441.33|442.94|440.94|443.33|441.33|442.83|440.83|0
1643185180000|2022-01-26 08:19:40|442.54|440.54|442.83|440.83|442.83|440.83|442.54|440.54|0
1643185190000|2022-01-26 08:19:50|442.93|440.93|442.93|440.93|442.93|440.93|442.74|440.74|0
1643185200000|2022-01-26 08:20:00|443.13|441.13|443.53|441.53|443.53|441.53|443.13|441.13|0
1643185210000|2022-01-26 08:20:10|443.33|441.33|443.33|441.33|443.53|441.53|443.33|441.33|0
1643185220000|2022-01-26 08:20:20|443.23|441.23|443.23|441.23|443.23|441.23|443.13|441.13|0
1643185230000|2022-01-26 08:20:30|443.73|441.73|443.93|441.93|443.93|441.93|443.53|441.53|0
1643185240000|2022-01-26 08:20:40|443.82|441.82|443.92|441.92|444.12|442.12|443.82|441.82|0
1643185250000|2022-01-26 08:20:50|444.22|442.22|444.72|442.72|444.72|442.72|444.22|442.22|0
1643185260000|2022-01-26 08:21:00|444.52|442.52|444.32|442.32|444.52|442.52|444.32|442.32|0
1643185270000|2022-01-26 08:21:10|444.92|442.92|444.52|442.52|444.92|442.92|444.52|442.52|0
1643185280000|2022-01-26 08:21:20|444.32|442.32|444.92|442.92|444.92|442.92|444.32|442.32|0
1643185290000|2022-01-26 08:21:30|444.52|442.52|444.72|442.72|444.72|442.72|444.52|442.52|0
1643185300000|2022-01-26 08:21:40|444.81|442.81|444.92|442.92|444.92|442.92|444.81|442.81|0
1643185310000|2022-01-26 08:21:50|444.61|442.61|445.31|443.31|445.31|443.31|444.61|442.61|0
1643185320000|2022-01-26 08:22:00|445.51|443.51|445.91|443.91|445.91|443.91|445.51|443.51|0
1643185330000|2022-01-26 08:22:10|446.2|444.2|446.7|444.7|446.7|444.7|446.2|444.2|0
1643185340000|2022-01-26 08:22:20|446.9|444.9|446.9|444.9|446.9|444.9|446.9|444.9|0
1643185350000|2022-01-26 08:22:30|446.7|444.7|446.9|444.9|446.9|444.9|446.5|444.5|0
1643185360000|2022-01-26 08:22:40|447.1|445.1|447.3|445.3|447.5|445.5|447.1|445.1|0
1643185370000|2022-01-26 08:22:50|447.1|445.1|447.3|445.3|447.5|445.5|447.1|445.1|0
1643185380000|2022-01-26 08:23:00|447.7|445.7|448.39|446.39|448.39|446.39|447.7|445.7|0
1643185390000|2022-01-26 08:23:10|447.89|445.89|448.49|446.49|448.69|446.69|447.89|445.89|0
1643185400000|2022-01-26 08:23:20|448.09|446.09|448.29|446.29|448.69|446.69|448.09|446.09|0
1643185410000|2022-01-26 08:23:30|448.49|446.49|448.29|446.29|448.59|446.59|448.29|446.29|0
1643185420000|2022-01-26 08:23:40|447.89|445.89|447.5|445.5|447.89|445.89|447.5|445.5|0
1643185430000|2022-01-26 08:23:50|447.7|445.7|447.59|445.59|447.7|445.7|447.59|445.59|0
1643185440000|2022-01-26 08:24:00|447.5|445.5|447|445|447.5|445.5|447|445|0
1643185450000|2022-01-26 08:24:10|446.9|444.9|446.7|444.7|446.9|444.9|446.7|444.7|0
1643185460000|2022-01-26 08:24:20|446.9|444.9|446.7|444.7|447.1|445.1|446.7|444.7|0
1643185470000|2022-01-26 08:24:30|446.9|444.9|447.1|445.1|447.19|445.19|446.9|444.9|0
1643185480000|2022-01-26 08:24:40|446.1|444.1|445.71|443.71|446.1|444.1|445.71|443.71|0
1643185490000|2022-01-26 08:24:50|445.91|443.91|445.91|443.91|445.91|443.91|445.91|443.91|0
1643185500000|2022-01-26 08:25:00|446.1|444.1|446.9|444.9|446.9|444.9|446.1|444.1|0
1643185510000|2022-01-26 08:25:10|446.99|444.99|446.9|444.9|447.1|445.1|446.9|444.9|0
1643185520000|2022-01-26 08:25:20|447.1|445.1|446.1|444.1|447.1|445.1|445.9|443.9|0
1643185530000|2022-01-26 08:25:30|446.3|444.3|446.7|444.7|446.7|444.7|446.3|444.3|0
1643185540000|2022-01-26 08:25:40|446.6|444.6|446.5|444.5|446.6|444.6|446.5|444.5|0
1643185550000|2022-01-26 08:25:50|446.7|444.7|446.5|444.5|446.7|444.7|446.3|444.3|0
1643185560000|2022-01-26 08:26:00|446.3|444.3|446.5|444.5|446.5|444.5|446.3|444.3|0
1643185570000|2022-01-26 08:26:10|446.1|444.1|446.7|444.7|446.7|444.7|446.1|444.1|0
1643185580000|2022-01-26 08:26:20|446.1|444.1|445.9|443.9|446.1|444.1|445.9|443.9|0
1643185590000|2022-01-26 08:26:30|446.1|444.1|447.1|445.1|447.29|445.29|446.1|444.1|0
1643185600000|2022-01-26 08:26:40|447.29|445.29|446.9|444.9|447.29|445.29|446.9|444.9|0
1643185610000|2022-01-26 08:26:50|446.7|444.7|446.9|444.9|447.1|445.1|446.7|444.7|0
1643185620000|2022-01-26 08:27:00|447.1|445.1|447.59|445.59|447.59|445.59|447.1|445.1|0
1643185630000|2022-01-26 08:27:10|447.89|445.89|447.69|445.69|447.89|445.89|447.29|445.29|0
1643185640000|2022-01-26 08:27:20|447.49|445.49|447.69|445.69|447.69|445.69|447.49|445.49|0
1643185650000|2022-01-26 08:27:30|447.89|445.89|448.29|446.29|448.29|446.29|447.89|445.89|0
1643185660000|2022-01-26 08:27:40|448.09|446.09|448.69|446.69|448.69|446.69|448.09|446.09|0
1643185670000|2022-01-26 08:27:50|448.98|446.98|448.89|446.89|448.98|446.98|448.69|446.69|0
1643185680000|2022-01-26 08:28:00|448.69|446.69|448.89|446.89|449.08|447.08|448.69|446.69|0
1643185690000|2022-01-26 08:28:10|449.08|447.08|449.28|447.28|449.28|447.28|448.89|446.89|0
1643185700000|2022-01-26 08:28:20|449.48|447.48|449.48|447.48|449.48|447.48|449.48|447.48|0
1643185710000|2022-01-26 08:28:30|449.68|447.68|449.88|447.88|449.88|447.88|449.68|447.68|0
1643185720000|2022-01-26 08:28:40|449.68|447.68|450.08|448.08|450.08|448.08|449.68|447.68|0
1643185730000|2022-01-26 08:28:50|450.28|448.28|449.88|447.88|450.28|448.28|449.88|447.88|0
1643185740000|2022-01-26 08:29:00|449.28|447.28|449.68|447.68|449.68|447.68|449.28|447.28|0
1643185750000|2022-01-26 08:29:10|449.48|447.48|449.68|447.68|449.68|447.68|449.48|447.48|0
1643185760000|2022-01-26 08:29:20|449.48|447.48|449.48|447.48|449.48|447.48|449.08|447.08|0
1643185770000|2022-01-26 08:29:30|449.28|447.28|449.28|447.28|449.48|447.48|449.28|447.28|0
1643185780000|2022-01-26 08:29:40|449.48|447.48|448.88|446.88|449.48|447.48|448.88|446.88|0
1643185790000|2022-01-26 08:29:50|448.68|446.68|448.29|446.29|448.68|446.68|448.29|446.29|0
1643185800000|2022-01-26 08:30:00|448.49|446.49|449.68|447.68|449.68|447.68|448.49|446.49|0
1643185810000|2022-01-26 08:30:10|449.78|447.78|449.68|447.68|449.88|447.88|449.48|447.48|0
1643185820000|2022-01-26 08:30:20|449.28|447.28|449.48|447.48|449.48|447.48|449.08|447.08|0
1643185830000|2022-01-26 08:30:30|449.68|447.68|449.48|447.48|449.88|447.88|449.48|447.48|0
1643185840000|2022-01-26 08:30:40|449.88|447.88|449.48|447.48|449.88|447.88|449.48|447.48|0
1643185850000|2022-01-26 08:30:50|449.58|447.58|450.08|448.08|450.08|448.08|448.88|446.88|0
1643185860000|2022-01-26 08:31:00|449.88|447.88|450.08|448.08|450.28|448.28|449.88|447.88|0
1643185870000|2022-01-26 08:31:10|449.88|447.88|450.28|448.28|450.48|448.48|449.88|447.88|0
1643185880000|2022-01-26 08:31:20|450.48|448.48|450.68|448.68|450.68|448.68|450.48|448.48|0
1643185890000|2022-01-26 08:31:30|450.48|448.48|451.27|449.27|451.27|449.27|450.48|448.48|0
1643185900000|2022-01-26 08:31:40|451.87|449.87|450.87|448.87|451.87|449.87|450.87|448.87|0
1643185910000|2022-01-26 08:31:50|451.07|449.07|450.87|448.87|451.07|449.07|450.87|448.87|0
1643185920000|2022-01-26 08:32:00|451.07|449.07|450.87|448.87|451.27|449.27|450.87|448.87|0
1643185930000|2022-01-26 08:32:10|451.07|449.07|451.07|449.07|451.47|449.47|451.07|449.07|0
1643185940000|2022-01-26 08:32:20|450.87|448.87|450.87|448.87|450.97|448.97|450.87|448.87|0
1643185950000|2022-01-26 08:32:30|451.27|449.27|451.07|449.07|451.27|449.27|450.87|448.87|0
1643185960000|2022-01-26 08:32:40|450.87|448.87|450.08|448.08|450.87|448.87|449.97|447.97|0
1643185970000|2022-01-26 08:32:50|449.88|447.88|449.68|447.68|449.88|447.88|449.68|447.68|0
1643185980000|2022-01-26 08:33:00|449.57|447.57|449.48|447.48|449.68|447.68|449.48|447.48|0
1643185990000|2022-01-26 08:33:10|449.28|447.28|449.48|447.48|449.48|447.48|449.28|447.28|0
1643186000000|2022-01-26 08:33:20|449.28|447.28|449.48|447.48|449.48|447.48|449.28|447.28|0
1643186010000|2022-01-26 08:33:30|449.57|447.57|449.48|447.48|449.68|447.68|449.48|447.48|0
1643186020000|2022-01-26 08:33:40|449.88|447.88|449.88|447.88|449.88|447.88|449.88|447.88|0
1643186030000|2022-01-26 08:33:50|449.68|447.68|449.28|447.28|449.68|447.68|449.08|447.08|0
1643186040000|2022-01-26 08:34:00|448.88|446.88|449.37|447.37|449.37|447.37|448.88|446.88|0
1643186050000|2022-01-26 08:34:10|449.68|447.68|449.08|447.08|449.68|447.68|449.08|447.08|0
1643186060000|2022-01-26 08:34:20|449.48|447.48|449.68|447.68|449.68|447.68|449.48|447.48|0
1643186070000|2022-01-26 08:34:30|449.57|447.57|449.48|447.48|449.57|447.57|449.28|447.28|0
1643186080000|2022-01-26 08:34:40|449.08|447.08|448.28|446.28|449.08|447.08|448.28|446.28|0
1643186090000|2022-01-26 08:34:50|448.48|446.48|448.48|446.48|448.88|446.88|448.48|446.48|0
1643186100000|2022-01-26 08:35:00|448.88|446.88|448.48|446.48|448.88|446.88|448.48|446.48|0
1643186110000|2022-01-26 08:35:10|448.28|446.28|448.68|446.68|448.68|446.68|448.28|446.28|0
1643186120000|2022-01-26 08:35:20|448.28|446.28|449.37|447.37|449.37|447.37|448.28|446.28|0
1643186130000|2022-01-26 08:35:30|449.48|447.48|450.07|448.07|450.07|448.07|449.48|447.48|0
1643186140000|2022-01-26 08:35:40|449.87|447.87|450.57|448.57|450.57|448.57|449.87|447.87|0
1643186150000|2022-01-26 08:35:50|450.77|448.77|451.27|449.27|451.47|449.47|450.77|448.77|0
1643186160000|2022-01-26 08:36:00|451.37|449.37|451.27|449.27|451.47|449.47|451.27|449.27|0
1643186170000|2022-01-26 08:36:10|451.47|449.47|451.36|449.36|451.47|449.47|451.27|449.27|0
1643186180000|2022-01-26 08:36:20|451.07|449.07|451.27|449.27|451.27|449.27|451.07|449.07|0
1643186190000|2022-01-26 08:36:30|451.07|449.07|450.47|448.47|451.07|449.07|450.47|448.47|0
1643186200000|2022-01-26 08:36:40|450.57|448.57|450.87|448.87|450.87|448.87|450.57|448.57|0
1643186210000|2022-01-26 08:36:50|451.27|449.27|449.68|447.68|451.27|449.27|449.68|447.68|0
1643186220000|2022-01-26 08:37:00|449.48|447.48|449.58|447.58|449.58|447.58|449.28|447.28|0
1643186230000|2022-01-26 08:37:10|449.68|447.68|450.68|448.68|450.68|448.68|449.68|447.68|0
1643186240000|2022-01-26 08:37:20|450.88|448.88|451.48|449.48|451.48|449.48|450.88|448.88|0
1643186250000|2022-01-26 08:37:30|451.69|449.69|450.88|448.88|451.69|449.69|450.88|448.88|0
1643186260000|2022-01-26 08:37:40|450.48|448.48|451.08|449.08|451.08|449.08|450.48|448.48|0
1643186270000|2022-01-26 08:37:50|450.88|448.88|451.28|449.28|451.48|449.48|450.68|448.68|0
1643186280000|2022-01-26 08:38:00|451.18|449.18|451.08|449.08|451.48|449.48|451.08|449.08|0
1643186290000|2022-01-26 08:38:10|451.18|449.18|450.68|448.68|451.18|449.18|450.68|448.68|0
1643186300000|2022-01-26 08:38:20|451.18|449.18|451.48|449.48|451.48|449.48|451.18|449.18|0
1643186310000|2022-01-26 08:38:30|451.68|449.68|452.18|450.18|452.49|450.49|451.48|449.48|0
1643186320000|2022-01-26 08:38:40|452.08|450.08|451.68|449.68|452.08|450.08|451.68|449.68|0
1643186330000|2022-01-26 08:38:50|451.88|449.88|452.28|450.28|452.28|450.28|451.68|449.68|0
1643186340000|2022-01-26 08:39:00|451.88|449.88|451.68|449.68|451.88|449.88|451.68|449.68|0
1643186350000|2022-01-26 08:39:10|451.88|449.88|451.88|449.88|451.88|449.88|451.88|449.88|0
1643186360000|2022-01-26 08:39:20|451.68|449.68|452.08|450.08|452.08|450.08|451.68|449.68|0
1643186370000|2022-01-26 08:39:30|452.28|450.28|452.08|450.08|452.28|450.28|451.88|449.88|0
1643186380000|2022-01-26 08:39:40|451.88|449.88|451.68|449.68|451.88|449.88|451.58|449.58|0
1643186390000|2022-01-26 08:39:50|451.48|449.48|451.68|449.68|451.88|449.88|451.48|449.48|0
1643186400000|2022-01-26 08:40:00|451.88|449.88|451.68|449.68|451.88|449.88|451.68|449.68|0
1643186410000|2022-01-26 08:40:10|451.78|449.78|452.18|450.18|452.18|450.18|451.78|449.78|0
1643186420000|2022-01-26 08:40:20|451.88|449.88|452.28|450.28|452.28|450.28|451.88|449.88|0
1643186430000|2022-01-26 08:40:30|452.58|450.58|452.88|450.88|452.88|450.88|452.48|450.48|0
1643186440000|2022-01-26 08:40:40|453.29|451.29|453.09|451.09|453.29|451.29|452.88|450.88|0
1643186450000|2022-01-26 08:40:50|452.88|450.88|453.18|451.18|453.18|451.18|452.88|450.88|0
1643186460000|2022-01-26 08:41:00|453.29|451.29|453.29|451.29|453.49|451.49|453.29|451.29|0
1643186470000|2022-01-26 08:41:10|452.88|450.88|452.68|450.68|452.88|450.88|452.68|450.68|0
1643186480000|2022-01-26 08:41:20|452.88|450.88|452.88|450.88|453.08|451.08|452.88|450.88|0
1643186490000|2022-01-26 08:41:30|453.08|451.08|453.28|451.28|453.28|451.28|453.08|451.08|0
1643186500000|2022-01-26 08:41:40|452.88|450.88|452.68|450.68|452.88|450.88|452.68|450.68|0
1643186510000|2022-01-26 08:41:50|452.78|450.78|452.68|450.68|453.08|451.08|452.68|450.68|0
1643186520000|2022-01-26 08:42:00|452.78|450.78|452.38|450.38|452.78|450.78|452.38|450.38|0
1643186530000|2022-01-26 08:42:10|452.28|450.28|451.68|449.68|452.28|450.28|451.68|449.68|0
1643186540000|2022-01-26 08:42:20|451.48|449.48|451.68|449.68|451.68|449.68|451.48|449.48|0
1643186550000|2022-01-26 08:42:30|451.28|449.28|451.48|449.48|451.48|449.48|451.28|449.28|0
1643186560000|2022-01-26 08:42:40|451.28|449.28|451.48|449.48|451.48|449.48|451.28|449.28|0
1643186570000|2022-01-26 08:42:50|451.28|449.28|451.28|449.28|451.28|449.28|451.18|449.18|0
1643186580000|2022-01-26 08:43:00|451.68|449.68|451.28|449.28|451.78|449.78|451.28|449.28|0
1643186590000|2022-01-26 08:43:10|451.08|449.08|451.08|449.08|451.08|449.08|450.97|448.97|0
1643186600000|2022-01-26 08:43:20|450.88|448.88|450.68|448.68|450.88|448.88|450.48|448.48|0
1643186610000|2022-01-26 08:43:30|451.08|449.08|450.88|448.88|451.08|449.08|450.68|448.68|0
1643186620000|2022-01-26 08:43:40|450.97|448.97|451.28|449.28|451.28|449.28|450.97|448.97|0
1643186630000|2022-01-26 08:43:50|451.08|449.08|450.68|448.68|451.08|449.08|450.68|448.68|0
1643186640000|2022-01-26 08:44:00|450.97|448.97|450.68|448.68|450.97|448.97|450.68|448.68|0
1643186650000|2022-01-26 08:44:10|450.57|448.57|450.68|448.68|451.08|449.08|450.57|448.57|0
1643186660000|2022-01-26 08:44:20|450.48|448.48|450.57|448.57|450.68|448.68|450.48|448.48|0
1643186670000|2022-01-26 08:44:30|450.48|448.48|450.28|448.28|450.48|448.48|450.28|448.28|0
1643186680000|2022-01-26 08:44:40|450.08|448.08|450.28|448.28|450.28|448.28|450.08|448.08|0
1643186690000|2022-01-26 08:44:50|450.08|448.08|450.68|448.68|450.68|448.68|450.08|448.08|0
1643186700000|2022-01-26 08:45:00|451.28|449.28|451.28|449.28|451.48|449.48|451.28|449.28|0
1643186710000|2022-01-26 08:45:10|450.88|448.88|450.28|448.28|450.88|448.88|450.28|448.28|0
1643186720000|2022-01-26 08:45:20|450.48|448.48|449.88|447.88|450.48|448.48|449.88|447.88|0
1643186730000|2022-01-26 08:45:30|449.68|447.68|449.08|447.08|449.68|447.68|448.88|446.88|0
1643186740000|2022-01-26 08:45:40|449.28|447.28|449.28|447.28|449.28|447.28|448.88|446.88|0
1643186750000|2022-01-26 08:45:50|449.17|447.17|448.68|446.68|449.17|447.17|448.48|446.48|0
1643186760000|2022-01-26 08:46:00|448.57|446.57|448.48|446.48|448.57|446.57|448.48|446.48|0
1643186770000|2022-01-26 08:46:10|448.68|446.68|448.68|446.68|448.68|446.68|448.68|446.68|0
1643186780000|2022-01-26 08:46:20|448.28|446.28|448.37|446.37|448.57|446.57|448.28|446.28|0
1643186790000|2022-01-26 08:46:30|448.48|446.48|448.08|446.08|448.48|446.48|447.77|445.77|0
1643186800000|2022-01-26 08:46:40|448.28|446.28|447.97|445.97|448.28|446.28|447.97|445.97|0
1643186810000|2022-01-26 08:46:50|448.08|446.08|447.37|445.37|448.08|446.08|447.37|445.37|0
1643186820000|2022-01-26 08:47:00|447.57|445.57|446.48|444.48|447.57|445.57|446.48|444.48|0
1643186830000|2022-01-26 08:47:10|446.88|444.88|446.68|444.68|446.88|444.88|446.57|444.57|0
1643186840000|2022-01-26 08:47:20|446.88|444.88|448.67|446.67|448.67|446.67|446.88|444.88|0
1643186850000|2022-01-26 08:47:30|448.17|446.17|448.47|446.47|448.47|446.47|448.17|446.17|0
1643186860000|2022-01-26 08:47:40|448.57|446.57|448.17|446.17|448.57|446.57|448.07|446.07|0
1643186870000|2022-01-26 08:47:50|448.07|446.07|448.27|446.27|448.27|446.27|447.97|445.97|0
1643186880000|2022-01-26 08:48:00|447.97|445.97|448.57|446.57|448.57|446.57|447.97|445.97|0
1643186890000|2022-01-26 08:48:10|448.67|446.67|448.37|446.37|448.67|446.67|448.37|446.37|0
1643186900000|2022-01-26 08:48:20|448.67|446.67|448.47|446.47|448.67|446.67|448.47|446.47|0
1643186910000|2022-01-26 08:48:30|448.87|446.87|449.27|447.27|449.27|447.27|448.87|446.87|0
1643186920000|2022-01-26 08:48:40|448.97|446.97|448.87|446.87|449.17|447.17|448.87|446.87|0
1643186930000|2022-01-26 08:48:50|449.27|447.27|449.37|447.37|449.37|447.37|449.27|447.27|0
1643186940000|2022-01-26 08:49:00|449.27|447.27|449.47|447.47|449.67|447.67|449.27|447.27|0
1643186950000|2022-01-26 08:49:10|449.87|447.87|449.97|447.97|449.97|447.97|449.87|447.87|0
1643186960000|2022-01-26 08:49:20|449.87|447.87|449.87|447.87|450.07|448.07|449.87|447.87|0
1643186970000|2022-01-26 08:49:30|449.97|447.97|450.07|448.07|450.27|448.27|449.97|447.97|0
1643186980000|2022-01-26 08:49:40|449.87|447.87|449.87|447.87|449.87|447.87|449.87|447.87|0
1643186990000|2022-01-26 08:49:50|450.07|448.07|450.07|448.07|450.07|448.07|449.87|447.87|0
1643187000000|2022-01-26 08:50:00|449.87|447.87|450.27|448.27|450.27|448.27|449.87|447.87|0
1643187010000|2022-01-26 08:50:10|450.37|448.37|450.07|448.07|450.37|448.37|450.07|448.07|0
1643187020000|2022-01-26 08:50:20|450.27|448.27|450.47|448.47|450.47|448.47|450.27|448.27|0
1643187030000|2022-01-26 08:50:30|450.27|448.27|450.27|448.27|450.27|448.27|450.07|448.07|0
1643187040000|2022-01-26 08:50:40|450.07|448.07|450.17|448.17|450.27|448.27|450.07|448.07|0
1643187050000|2022-01-26 08:50:50|450.07|448.07|449.67|447.67|450.07|448.07|449.67|447.67|0
1643187060000|2022-01-26 08:51:00|449.77|447.77|449.27|447.27|449.77|447.77|449.27|447.27|0
1643187070000|2022-01-26 08:51:10|449.37|447.37|450.07|448.07|450.07|448.07|449.37|447.37|0
1643187080000|2022-01-26 08:51:20|449.47|447.47|449.87|447.87|449.87|447.87|449.47|447.47|0
1643187090000|2022-01-26 08:51:30|449.67|447.67|449.47|447.47|449.67|447.67|449.47|447.47|0
1643187100000|2022-01-26 08:51:40|449.87|447.87|449.87|447.87|449.87|447.87|449.67|447.67|0
1643187110000|2022-01-26 08:51:50|449.07|447.07|449.27|447.27|449.37|447.37|449.07|447.07|0
1643187120000|2022-01-26 08:52:00|449.47|447.47|449.37|447.37|449.57|447.57|449.37|447.37|0
1643187130000|2022-01-26 08:52:10|449.67|447.67|449.37|447.37|449.67|447.67|449.17|447.17|0
1643187140000|2022-01-26 08:52:20|449.27|447.27|449.47|447.47|449.47|447.47|449.27|447.27|0
1643187150000|2022-01-26 08:52:30|449.56|447.56|449.96|447.96|449.96|447.96|449.56|447.56|0
1643187160000|2022-01-26 08:52:40|450.07|448.07|449.67|447.67|450.07|448.07|449.67|447.67|0
1643187170000|2022-01-26 08:52:50|449.47|447.47|449.47|447.47|449.47|447.47|449.47|447.47|0
1643187180000|2022-01-26 08:53:00|449.27|447.27|448.67|446.67|449.27|447.27|448.47|446.47|0
1643187190000|2022-01-26 08:53:10|448.87|446.87|448.96|446.96|448.96|446.96|448.76|446.76|0
1643187200000|2022-01-26 08:53:20|448.67|446.67|449.07|447.07|449.07|447.07|448.47|446.47|0
1643187210000|2022-01-26 08:53:30|448.87|446.87|449.07|447.07|449.27|447.27|448.87|446.87|0
1643187220000|2022-01-26 08:53:40|448.47|446.47|448.87|446.87|448.87|446.87|448.47|446.47|0
1643187230000|2022-01-26 08:53:50|448.96|446.96|449.27|447.27|449.27|447.27|448.96|446.96|0
1643187240000|2022-01-26 08:54:00|449.36|447.36|448.47|446.47|449.36|447.36|448.47|446.47|0
1643187250000|2022-01-26 08:54:10|448.27|446.27|447.67|445.67|448.27|446.27|447.67|445.67|0
1643187260000|2022-01-26 08:54:20|447.47|445.47|446.67|444.67|447.47|445.47|446.67|444.67|0
1643187270000|2022-01-26 08:54:30|446.87|444.87|446.97|444.97|446.97|444.97|446.67|444.67|0
1643187280000|2022-01-26 08:54:40|447.27|445.27|447.47|445.47|447.47|445.47|447.27|445.27|0
1643187290000|2022-01-26 08:54:50|447.56|445.56|448.16|446.16|448.47|446.47|447.56|445.56|0
1643187300000|2022-01-26 08:55:00|447.87|445.87|447.67|445.67|447.96|445.96|447.67|445.67|0
1643187310000|2022-01-26 08:55:10|447.76|445.76|447.67|445.67|447.87|445.87|447.47|445.47|0
1643187320000|2022-01-26 08:55:20|448.07|446.07|447.67|445.67|448.07|446.07|447.27|445.27|0
1643187330000|2022-01-26 08:55:30|447.16|445.16|446.47|444.47|447.16|445.16|446.47|444.47|0
1643187340000|2022-01-26 08:55:40|446.57|444.57|446.87|444.87|446.87|444.87|446.57|444.57|0
1643187350000|2022-01-26 08:55:50|446.67|444.67|446.47|444.47|446.67|444.67|446.47|444.47|0
1643187360000|2022-01-26 08:56:00|445.57|443.57|446.37|444.37|446.37|444.37|445.57|443.57|0
1643187370000|2022-01-26 08:56:10|446.27|444.27|445.97|443.97|446.27|444.27|445.87|443.87|0
1643187380000|2022-01-26 08:56:20|446.76|444.76|446.96|444.96|447.07|445.07|446.76|444.76|0
1643187390000|2022-01-26 08:56:30|446.67|444.67|446.67|444.67|446.67|444.67|446.47|444.47|0
1643187400000|2022-01-26 08:56:40|446.27|444.27|446.56|444.56|446.96|444.96|446.27|444.27|0
1643187410000|2022-01-26 08:56:50|446.47|444.47|445.67|443.67|446.87|444.87|445.67|443.67|0
1643187420000|2022-01-26 08:57:00|445.97|443.97|447.07|445.07|447.07|445.07|445.97|443.97|0
1643187430000|2022-01-26 08:57:10|446.87|444.87|447.47|445.47|447.47|445.47|446.87|444.87|0
1643187440000|2022-01-26 08:57:20|447.67|445.67|447.47|445.47|447.67|445.67|447.47|445.47|0
1643187450000|2022-01-26 08:57:30|447.36|445.36|447.96|445.96|447.96|445.96|447.27|445.27|0
1643187460000|2022-01-26 08:57:40|448.06|446.06|447.67|445.67|448.06|446.06|447.67|445.67|0
1643187470000|2022-01-26 08:57:50|447.87|445.87|448.06|446.06|448.06|446.06|447.76|445.76|0
1643187480000|2022-01-26 08:58:00|447.86|445.86|446.87|444.87|447.86|445.86|446.87|444.87|0
1643187490000|2022-01-26 08:58:10|446.96|444.96|446.47|444.47|447.07|445.07|446.07|444.07|0
1643187500000|2022-01-26 08:58:20|446.67|444.67|446.36|444.36|446.67|444.67|446.36|444.36|0
1643187510000|2022-01-26 08:58:30|446.27|444.27|446.67|444.67|446.67|444.67|446.27|444.27|0
1643187520000|2022-01-26 08:58:40|446.47|444.47|446.36|444.36|446.47|444.47|446.27|444.27|0
1643187530000|2022-01-26 08:58:50|447.66|445.66|447.46|445.46|447.66|445.66|447.16|445.16|0
1643187540000|2022-01-26 08:59:00|447.66|445.66|447.07|445.07|447.66|445.66|447.07|445.07|0
1643187550000|2022-01-26 08:59:10|446.96|444.96|447.86|445.86|447.86|445.86|446.96|444.96|0
1643187560000|2022-01-26 08:59:20|448.06|446.06|447.26|445.26|448.06|446.06|447.26|445.26|0
1643187570000|2022-01-26 08:59:30|447.06|445.06|447.06|445.06|447.06|445.06|446.96|444.96|0
1643187580000|2022-01-26 08:59:40|447.46|445.46|447.46|445.46|447.46|445.46|447.26|445.26|0
1643187590000|2022-01-26 08:59:50|447.36|445.36|446.86|444.86|447.36|445.36|446.86|444.86|0
1643187600000|2022-01-26 09:00:00|446.56|444.56|445.67|443.67|446.56|444.56|445.47|443.47|0
1643187610000|2022-01-26 09:00:10|446.07|444.07|446.07|444.07|446.07|444.07|445.87|443.87|0
1643187620000|2022-01-26 09:00:20|445.96|443.96|446.27|444.27|446.27|444.27|445.96|443.96|0
1643187630000|2022-01-26 09:00:30|445.87|443.87|446.27|444.27|446.27|444.27|445.87|443.87|0
1643187640000|2022-01-26 09:00:40|446.07|444.07|447.16|445.16|447.16|445.16|446.07|444.07|0
1643187650000|2022-01-26 09:00:50|447.66|445.66|448.66|446.66|448.66|446.66|447.66|445.66|0
1643187660000|2022-01-26 09:01:00|449.26|447.26|450.36|448.36|450.36|448.36|449.26|447.26|0
1643187670000|2022-01-26 09:01:10|450.86|448.86|452.06|450.06|452.06|450.06|450.86|448.86|0
1643187680000|2022-01-26 09:01:20|451.66|449.66|451.66|449.66|452.06|450.06|451.66|449.66|0
1643187690000|2022-01-26 09:01:30|451.26|449.26|451.36|449.36|451.66|449.66|450.86|448.86|0
1643187700000|2022-01-26 09:01:40|451.46|449.46|451.86|449.86|451.86|449.86|451.46|449.46|0
1643187710000|2022-01-26 09:01:50|452.06|450.06|452.46|450.46|452.46|450.46|452.06|450.06|0
1643187720000|2022-01-26 09:02:00|452.26|450.26|452.46|450.46|452.66|450.66|452.26|450.26|0
1643187730000|2022-01-26 09:02:10|452.06|450.06|452.86|450.86|452.86|450.86|452.06|450.06|0
1643187740000|2022-01-26 09:02:20|453.06|451.06|451.66|449.66|453.06|451.06|451.46|449.46|0
1643187750000|2022-01-26 09:02:30|451.46|449.46|451.46|449.46|451.76|449.76|451.46|449.46|0
1643187760000|2022-01-26 09:02:40|451.56|449.56|451.66|449.66|451.66|449.66|451.56|449.56|0
1643187770000|2022-01-26 09:02:50|451.56|449.56|452.46|450.46|452.46|450.46|451.56|449.56|0
1643187780000|2022-01-26 09:03:00|453.06|451.06|454.16|452.16|454.47|452.47|453.06|451.06|0
1643187790000|2022-01-26 09:03:10|454.27|452.27|454.67|452.67|454.67|452.67|454.27|452.27|0
1643187800000|2022-01-26 09:03:20|454.36|452.36|454.27|452.27|454.56|452.56|454.27|452.27|0
1643187810000|2022-01-26 09:03:30|454.07|452.07|454.07|452.07|454.27|452.27|454.07|452.07|0
1643187820000|2022-01-26 09:03:40|454.27|452.27|454.07|452.07|454.27|452.27|453.87|451.87|0
1643187830000|2022-01-26 09:03:50|454.27|452.27|453.36|451.36|454.27|452.27|453.36|451.36|0
1643187840000|2022-01-26 09:04:00|453.26|451.26|452.86|450.86|453.46|451.46|452.86|450.86|0
1643187850000|2022-01-26 09:04:10|452.46|450.46|452.66|450.66|452.66|450.66|452.46|450.46|0
1643187860000|2022-01-26 09:04:20|452.26|450.26|451.86|449.86|452.26|450.26|451.86|449.86|0
1643187870000|2022-01-26 09:04:30|451.66|449.66|451.66|449.66|451.86|449.86|451.66|449.66|0
1643187880000|2022-01-26 09:04:40|451.46|449.46|450.46|448.46|451.46|449.46|450.46|448.46|0
1643187890000|2022-01-26 09:04:50|450.66|448.66|451.06|449.06|451.06|449.06|450.26|448.26|0
1643187900000|2022-01-26 09:05:00|450.75|448.75|450.75|448.75|450.75|448.75|450.46|448.46|0
1643187910000|2022-01-26 09:05:10|450.46|448.46|450.46|448.46|450.75|448.75|450.46|448.46|0
1643187920000|2022-01-26 09:05:20|450.55|448.55|450.06|448.06|450.55|448.55|449.95|447.95|0
1643187930000|2022-01-26 09:05:30|450.46|448.46|451.46|449.46|451.46|449.46|450.46|448.46|0
1643187940000|2022-01-26 09:05:40|451.26|449.26|451.26|449.26|451.26|449.26|450.95|448.95|0
1643187950000|2022-01-26 09:05:50|450.86|448.86|450.35|448.35|450.86|448.86|450.35|448.35|0
1643187960000|2022-01-26 09:06:00|450.66|448.66|450.46|448.46|450.66|448.66|450.46|448.46|0
1643187970000|2022-01-26 09:06:10|450.26|448.26|451.66|449.66|451.66|449.66|450.26|448.26|0
1643187980000|2022-01-26 09:06:20|451.46|449.46|451.86|449.86|451.86|449.86|451.46|449.46|0
1643187990000|2022-01-26 09:06:30|452.26|450.26|452.46|450.46|452.46|450.46|452.15|450.15|0
1643188000000|2022-01-26 09:06:40|452.06|450.06|452.55|450.55|452.55|450.55|452.06|450.06|0
1643188010000|2022-01-26 09:06:50|452.66|450.66|452.46|450.46|452.66|450.66|452.46|450.46|0
1643188020000|2022-01-26 09:07:00|453.06|451.06|453.06|451.06|453.36|451.36|453.06|451.06|0
1643188030000|2022-01-26 09:07:10|453.66|451.66|454.06|452.06|454.06|452.06|453.66|451.66|0
1643188040000|2022-01-26 09:07:20|453.86|451.86|454.26|452.26|454.26|452.26|453.86|451.86|0
1643188050000|2022-01-26 09:07:30|454.56|452.56|453.46|451.46|454.56|452.56|453.46|451.46|0
1643188060000|2022-01-26 09:07:40|453.66|451.66|454.06|452.06|454.06|452.06|453.66|451.66|0
1643188070000|2022-01-26 09:07:50|454.26|452.26|454.36|452.36|454.46|452.46|454.26|452.26|0
1643188080000|2022-01-26 09:08:00|454.46|452.46|454.56|452.56|454.56|452.56|454.46|452.46|0
1643188090000|2022-01-26 09:08:10|454.46|452.46|454.36|452.36|454.46|452.46|454.36|452.36|0
1643188100000|2022-01-26 09:08:20|454.06|452.06|454.06|452.06|454.36|452.36|454.06|452.06|0
1643188110000|2022-01-26 09:08:30|454.26|452.26|454.06|452.06|454.26|452.26|454.06|452.06|0
1643188120000|2022-01-26 09:08:40|454.26|452.26|454.06|452.06|454.26|452.26|454.06|452.06|0
1643188130000|2022-01-26 09:08:50|453.96|451.96|454.06|452.06|454.06|452.06|453.96|451.96|0
1643188140000|2022-01-26 09:09:00|453.86|451.86|453.86|451.86|453.86|451.86|453.46|451.46|0
1643188150000|2022-01-26 09:09:10|454.26|452.26|454.26|452.26|454.26|452.26|454.06|452.06|0
1643188160000|2022-01-26 09:09:20|454.06|452.06|454.06|452.06|454.06|452.06|453.86|451.86|0
1643188170000|2022-01-26 09:09:30|454.26|452.26|454.46|452.46|454.46|452.46|454.26|452.26|0
1643188180000|2022-01-26 09:09:40|455.06|453.06|455.27|453.27|455.27|453.27|454.86|452.86|0
1643188190000|2022-01-26 09:09:50|455.16|453.16|455.87|453.87|455.87|453.87|455.06|453.06|0
1643188200000|2022-01-26 09:10:00|455.47|453.47|455.87|453.87|455.87|453.87|455.47|453.47|0
1643188210000|2022-01-26 09:10:10|455.67|453.67|455.87|453.87|455.87|453.87|455.67|453.67|0
1643188220000|2022-01-26 09:10:20|456.07|454.07|455.87|453.87|456.07|454.07|455.67|453.67|0
1643188230000|2022-01-26 09:10:30|456.07|454.07|455.56|453.56|456.07|454.07|455.56|453.56|0
1643188240000|2022-01-26 09:10:40|455.67|453.67|455.46|453.46|455.67|453.67|455.26|453.26|0
1643188250000|2022-01-26 09:10:50|456.07|454.07|456.67|454.67|456.67|454.67|456.07|454.07|0
1643188260000|2022-01-26 09:11:00|456.47|454.47|455.67|453.67|456.47|454.47|455.46|453.46|0
1643188270000|2022-01-26 09:11:10|455.46|453.46|455.76|453.76|455.87|453.87|455.46|453.46|0
1643188280000|2022-01-26 09:11:20|455.67|453.67|456.47|454.47|456.47|454.47|455.67|453.67|0
1643188290000|2022-01-26 09:11:30|456.67|454.67|456.67|454.67|456.67|454.67|456.47|454.47|0
1643188300000|2022-01-26 09:11:40|456.47|454.47|456.87|454.87|456.87|454.87|456.47|454.47|0
1643188310000|2022-01-26 09:11:50|456.67|454.67|457.27|455.27|457.27|455.27|456.67|454.67|0
1643188320000|2022-01-26 09:12:00|456.67|454.67|456.87|454.87|456.87|454.87|456.67|454.67|0
1643188330000|2022-01-26 09:12:10|456.97|454.97|456.87|454.87|456.97|454.97|456.87|454.87|0
1643188340000|2022-01-26 09:12:20|456.67|454.67|456.87|454.87|456.87|454.87|456.67|454.67|0
1643188350000|2022-01-26 09:12:30|456.67|454.67|456.87|454.87|456.87|454.87|456.67|454.67|0
1643188360000|2022-01-26 09:12:40|457.07|455.07|456.87|454.87|457.07|455.07|456.87|454.87|0
1643188370000|2022-01-26 09:12:50|456.97|454.97|456.87|454.87|456.97|454.97|456.87|454.87|0
1643188380000|2022-01-26 09:13:00|457.07|455.07|456.97|454.97|457.27|455.27|456.87|454.87|0
1643188390000|2022-01-26 09:13:10|457.07|455.07|456.87|454.87|457.07|455.07|456.87|454.87|0
1643188400000|2022-01-26 09:13:20|457.07|455.07|457.27|455.27|457.27|455.27|457.07|455.07|0
1643188410000|2022-01-26 09:13:30|457.07|455.07|457.17|455.17|457.17|455.17|457.07|455.07|0
1643188420000|2022-01-26 09:13:40|457.88|455.88|457.88|455.88|458.08|456.08|457.88|455.88|0
1643188430000|2022-01-26 09:13:50|458.08|456.08|458.28|456.28|458.28|456.28|458.08|456.08|0
1643188440000|2022-01-26 09:14:00|458.08|456.08|458.08|456.08|458.08|456.08|458.08|456.08|0
1643188450000|2022-01-26 09:14:10|458.28|456.28|458.48|456.48|458.48|456.48|458.08|456.08|0
1643188460000|2022-01-26 09:14:20|458.38|456.38|458.48|456.48|458.58|456.58|458.38|456.38|0
1643188470000|2022-01-26 09:14:30|458.68|456.68|458.48|456.48|458.88|456.88|458.48|456.48|0
1643188480000|2022-01-26 09:14:40|457.88|455.88|456.67|454.67|457.88|455.88|456.67|454.67|0
1643188490000|2022-01-26 09:14:50|456.87|454.87|456.76|454.76|456.87|454.87|456.67|454.67|0
1643188500000|2022-01-26 09:15:00|457.17|455.17|457.07|455.07|457.47|455.47|457.07|455.07|0
1643188510000|2022-01-26 09:15:10|456.87|454.87|456.47|454.47|456.87|454.87|456.47|454.47|0
1643188520000|2022-01-26 09:15:20|456.26|454.26|456.36|454.36|456.56|454.56|456.26|454.26|0
1643188530000|2022-01-26 09:15:30|456.47|454.47|456.26|454.26|456.67|454.67|456.26|454.26|0
1643188540000|2022-01-26 09:15:40|456.06|454.06|455.76|453.76|456.26|454.26|455.76|453.76|0
1643188550000|2022-01-26 09:15:50|455.86|453.86|455.66|453.66|455.86|453.86|455.66|453.66|0
1643188560000|2022-01-26 09:16:00|456.06|454.06|456.26|454.26|456.26|454.26|456.06|454.06|0
1643188570000|2022-01-26 09:16:10|456.36|454.36|456.67|454.67|456.67|454.67|456.36|454.36|0
1643188580000|2022-01-26 09:16:20|456.87|454.87|457.47|455.47|457.47|455.47|456.87|454.87|0
1643188590000|2022-01-26 09:16:30|457.67|455.67|457.87|455.87|457.87|455.87|457.67|455.67|0
1643188600000|2022-01-26 09:16:40|457.67|455.67|458.28|456.28|458.28|456.28|457.67|455.67|0
1643188610000|2022-01-26 09:16:50|458.37|456.37|458.28|456.28|458.37|456.37|458.28|456.28|0
1643188620000|2022-01-26 09:17:00|458.48|456.48|458.68|456.68|458.68|456.68|458.48|456.48|0
1643188630000|2022-01-26 09:17:10|458.78|456.78|458.68|456.68|458.78|456.78|458.48|456.48|0
1643188640000|2022-01-26 09:17:20|458.88|456.88|458.07|456.07|458.88|456.88|458.07|456.07|0
1643188650000|2022-01-26 09:17:30|458.48|456.48|458.57|456.57|458.68|456.68|458.48|456.48|0
1643188660000|2022-01-26 09:17:40|458.68|456.68|458.68|456.68|458.68|456.68|458.68|456.68|0
1643188670000|2022-01-26 09:17:50|458.77|456.77|461.39|459.39|461.39|459.39|458.48|456.48|0
1643188680000|2022-01-26 09:18:00|458.11|456.11|458.31|456.31|458.31|456.31|458.11|456.11|0
1643188690000|2022-01-26 09:18:10|458.11|456.11|458.71|456.71|458.71|456.71|458.11|456.11|0
1643188700000|2022-01-26 09:18:20|458.51|456.51|459.11|457.11|459.11|457.11|458.51|456.51|0
1643188710000|2022-01-26 09:18:30|458.71|456.71|459.34|457.34|459.34|457.34|458.71|456.71|0
1643188720000|2022-01-26 09:18:40|459.14|457.14|458.94|456.94|459.14|457.14|458.74|456.74|0
1643188730000|2022-01-26 09:18:50|459.14|457.14|459.54|457.54|459.54|457.54|459.14|457.14|0
1643188740000|2022-01-26 09:19:00|459.34|457.34|458.74|456.74|459.34|457.34|458.54|456.54|0
1643188750000|2022-01-26 09:19:10|459.14|457.14|459.14|457.14|459.54|457.54|459.14|457.14|0
1643188760000|2022-01-26 09:19:20|459.34|457.34|459.54|457.54|459.54|457.54|459.34|457.34|0
1643188770000|2022-01-26 09:19:30|459.34|457.34|458.94|456.94|459.34|457.34|458.94|456.94|0
1643188780000|2022-01-26 09:19:40|459.14|457.14|458.94|456.94|459.14|457.14|458.94|456.94|0
1643188790000|2022-01-26 09:19:50|458.74|456.74|458.74|456.74|458.94|456.94|458.74|456.74|0
1643188800000|2022-01-26 09:20:00|458.63|456.63|458.54|456.54|458.63|456.63|458.54|456.54|0
1643188810000|2022-01-26 09:20:10|457.73|455.73|457.13|455.13|457.93|455.93|457.13|455.13|0
1643188820000|2022-01-26 09:20:20|457.33|455.33|456.93|454.93|457.33|455.33|456.93|454.93|0
1643188830000|2022-01-26 09:20:30|456.72|454.72|457.33|455.33|457.53|455.53|456.72|454.72|0
1643188840000|2022-01-26 09:20:40|457.53|455.53|456.93|454.93|457.53|455.53|456.93|454.93|0
1643188850000|2022-01-26 09:20:50|456.62|454.62|456.32|454.32|456.62|454.62|456.32|454.32|0
1643188860000|2022-01-26 09:21:00|456.12|454.12|456.12|454.12|456.52|454.52|456.12|454.12|0
1643188870000|2022-01-26 09:21:10|456.32|454.32|456.12|454.12|456.52|454.52|456.12|454.12|0
1643188880000|2022-01-26 09:21:20|455.72|453.72|455.92|453.92|456.12|454.12|455.72|453.72|0
1643188890000|2022-01-26 09:21:30|456.12|454.12|456.32|454.32|456.52|454.52|456.12|454.12|0
1643188900000|2022-01-26 09:21:40|456.62|454.62|456.72|454.72|456.72|454.72|456.52|454.52|0
1643188910000|2022-01-26 09:21:50|456.52|454.52|456.92|454.92|456.92|454.92|456.42|454.42|0
1643188920000|2022-01-26 09:22:00|457.13|455.13|456.92|454.92|457.33|455.33|456.92|454.92|0
1643188930000|2022-01-26 09:22:10|457.13|455.13|458.03|456.03|458.03|456.03|457.13|455.13|0
1643188940000|2022-01-26 09:22:20|458.13|456.13|459.44|457.44|459.44|457.44|458.13|456.13|0
1643188950000|2022-01-26 09:22:30|459.74|457.74|459.94|457.94|459.94|457.94|459.54|457.54|0
1643188960000|2022-01-26 09:22:40|460.55|458.55|460.65|458.65|460.75|458.75|460.55|458.55|0
1643188970000|2022-01-26 09:22:50|460.75|458.75|460.75|458.75|460.95|458.95|460.75|458.75|0
1643188980000|2022-01-26 09:23:00|460.55|458.55|460.44|458.44|460.55|458.55|460.44|458.44|0
1643188990000|2022-01-26 09:23:10|460.75|458.75|460.55|458.55|460.95|458.95|460.55|458.55|0
1643189000000|2022-01-26 09:23:20|460.35|458.35|460.85|458.85|460.85|458.85|460.35|458.35|0
1643189010000|2022-01-26 09:23:30|460.75|458.75|460.75|458.75|460.95|458.95|460.75|458.75|0
1643189020000|2022-01-26 09:23:40|460.55|458.55|460.75|458.75|461.05|459.05|460.55|458.55|0
1643189030000|2022-01-26 09:23:50|460.95|458.95|461.65|459.65|461.65|459.65|460.95|458.95|0
1643189040000|2022-01-26 09:24:00|461.25|459.25|461.56|459.56|461.56|459.56|461.15|459.15|0
1643189050000|2022-01-26 09:24:10|461.76|459.76|461.56|459.56|461.76|459.76|461.56|459.56|0
1643189060000|2022-01-26 09:24:20|461.76|459.76|461.76|459.76|461.96|459.96|461.76|459.76|0
1643189070000|2022-01-26 09:24:30|461.56|459.56|461.76|459.76|461.76|459.76|461.56|459.56|0
1643189080000|2022-01-26 09:24:40|461.96|459.96|462.36|460.36|462.36|460.36|461.96|459.96|0
1643189090000|2022-01-26 09:24:50|462.06|460.06|462.77|460.77|462.77|460.77|462.06|460.06|0
1643189100000|2022-01-26 09:25:00|462.97|460.97|463.17|461.17|463.17|461.17|462.77|460.77|0
1643189110000|2022-01-26 09:25:10|462.97|460.97|463.17|461.17|463.17|461.17|462.97|460.97|0
1643189120000|2022-01-26 09:25:20|463.37|461.37|463.57|461.57|463.57|461.57|463.37|461.37|0
1643189130000|2022-01-26 09:25:30|463.78|461.78|463.78|461.78|463.78|461.78|463.67|461.67|0
1643189140000|2022-01-26 09:25:40|463.67|461.67|463.78|461.78|463.78|461.78|463.67|461.67|0
1643189150000|2022-01-26 09:25:50|463.57|461.57|463.57|461.57|463.78|461.78|463.57|461.57|0
1643189160000|2022-01-26 09:26:00|463.78|461.78|463.57|461.57|463.78|461.78|463.57|461.57|0
1643189170000|2022-01-26 09:26:10|463.67|461.67|463.57|461.57|463.78|461.78|463.57|461.57|0
1643189180000|2022-01-26 09:26:20|463.27|461.27|463.37|461.37|463.57|461.57|463.27|461.27|0
1643189190000|2022-01-26 09:26:30|463.17|461.17|462.36|460.36|463.17|461.17|461.96|459.96|0
1643189200000|2022-01-26 09:26:40|462.16|460.16|462.16|460.16|462.16|460.16|461.96|459.96|0
1643189210000|2022-01-26 09:26:50|461.76|459.76|461.35|459.35|461.76|459.76|461.35|459.35|0
1643189220000|2022-01-26 09:27:00|461.15|459.15|461.35|459.35|461.35|459.35|461.15|459.15|0
1643189230000|2022-01-26 09:27:10|461.15|459.15|460.95|458.95|461.25|459.25|460.95|458.95|0
1643189240000|2022-01-26 09:27:20|460.54|458.54|459.74|457.74|460.54|458.54|459.74|457.74|0
1643189250000|2022-01-26 09:27:30|459.94|457.94|460.14|458.14|460.34|458.34|459.94|457.94|0
1643189260000|2022-01-26 09:27:40|459.94|457.94|460.14|458.14|460.14|458.14|459.94|457.94|0
1643189270000|2022-01-26 09:27:50|459.83|457.83|460.14|458.14|460.14|458.14|459.83|457.83|0
1643189280000|2022-01-26 09:28:00|460.24|458.24|460.14|458.14|460.24|458.24|460.14|458.14|0
1643189290000|2022-01-26 09:28:10|459.94|457.94|460.03|458.03|460.14|458.14|459.94|457.94|0
1643189300000|2022-01-26 09:28:20|460.34|458.34|460.74|458.74|460.74|458.74|460.34|458.34|0
1643189310000|2022-01-26 09:28:30|460.54|458.54|460.24|458.24|460.54|458.54|460.24|458.24|0
1643189320000|2022-01-26 09:28:40|460.34|458.34|460.34|458.34|460.34|458.34|460.14|458.14|0
1643189330000|2022-01-26 09:28:50|460.24|458.24|460.64|458.64|460.64|458.64|460.14|458.14|0
1643189340000|2022-01-26 09:29:00|460.34|458.34|460.14|458.14|460.34|458.34|459.74|457.74|0
1643189350000|2022-01-26 09:29:10|460.03|458.03|459.53|457.53|460.03|458.03|459.33|457.33|0
1643189360000|2022-01-26 09:29:20|459.74|457.74|459.33|457.33|459.94|457.94|459.33|457.33|0
1643189370000|2022-01-26 09:29:30|459.53|457.53|459.74|457.74|459.83|457.83|459.53|457.53|0
1643189380000|2022-01-26 09:29:40|459.53|457.53|459.63|457.63|459.83|457.83|459.53|457.53|0
1643189390000|2022-01-26 09:29:50|459.74|457.74|459.53|457.53|459.94|457.94|459.53|457.53|0
1643189400000|2022-01-26 09:30:00|459.73|457.73|460.14|458.14|460.14|458.14|459.73|457.73|0
1643189410000|2022-01-26 09:30:10|460.54|458.54|460.64|458.64|460.64|458.64|460.54|458.54|0
1643189420000|2022-01-26 09:30:20|460.54|458.54|460.74|458.74|460.74|458.74|460.14|458.14|0
1643189430000|2022-01-26 09:30:30|460.34|458.34|460.64|458.64|460.74|458.74|460.34|458.34|0
1643189440000|2022-01-26 09:30:40|460.54|458.54|460.34|458.34|460.74|458.74|460.34|458.34|0
1643189450000|2022-01-26 09:30:50|460.44|458.44|461.15|459.15|461.15|459.15|460.44|458.44|0
1643189460000|2022-01-26 09:31:00|460.94|458.94|460.44|458.44|460.94|458.94|460.34|458.34|0
1643189470000|2022-01-26 09:31:10|460.54|458.54|460.64|458.64|460.64|458.64|460.54|458.54|0
1643189480000|2022-01-26 09:31:20|460.54|458.54|460.44|458.44|460.54|458.54|460.34|458.34|0
1643189490000|2022-01-26 09:31:30|460.54|458.54|460.64|458.64|460.64|458.64|460.54|458.54|0
1643189500000|2022-01-26 09:31:40|460.54|458.54|461.44|459.44|461.44|459.44|460.54|458.54|0
1643189510000|2022-01-26 09:31:50|461.75|459.75|462.45|460.45|462.45|460.45|461.75|459.75|0
1643189520000|2022-01-26 09:32:00|462.56|460.56|462.96|460.96|462.96|460.96|462.56|460.56|0
1643189530000|2022-01-26 09:32:10|463.16|461.16|463.06|461.06|463.16|461.16|463.06|461.06|0
1643189540000|2022-01-26 09:32:20|462.65|460.65|462.36|460.36|462.65|460.65|462.36|460.36|0
1643189550000|2022-01-26 09:32:30|462.76|460.76|461.95|459.95|462.76|460.76|461.95|459.95|0
1643189560000|2022-01-26 09:32:40|461.55|459.55|461.14|459.14|461.55|459.55|461.14|459.14|0
1643189570000|2022-01-26 09:32:50|460.94|458.94|460.14|458.14|460.94|458.94|460.14|458.14|0
1643189580000|2022-01-26 09:33:00|459.33|457.33|459.22|457.22|459.33|457.33|459.22|457.22|0
1643189590000|2022-01-26 09:33:10|459.13|457.13|459.15|457.15|459.22|457.22|459.02|457.02|0
1643189600000|2022-01-26 09:33:20|459.25|457.25|458.44|456.44|459.25|457.25|458.44|456.44|0
1643189610000|2022-01-26 09:33:30|458.85|456.85|458.55|456.55|458.95|456.95|458.44|456.44|0
1643189620000|2022-01-26 09:33:40|458.64|456.64|459.15|457.15|459.15|457.15|458.44|456.44|0
1643189630000|2022-01-26 09:33:50|458.95|456.95|459.15|457.15|459.15|457.15|458.95|456.95|0
1643189640000|2022-01-26 09:34:00|459.35|457.35|459.15|457.15|459.35|457.35|459.15|457.15|0
1643189650000|2022-01-26 09:34:10|458.75|456.75|458.95|456.95|458.95|456.95|458.75|456.75|0
1643189660000|2022-01-26 09:34:20|459.15|457.15|459.15|457.15|459.35|457.35|459.15|457.15|0
1643189670000|2022-01-26 09:34:30|459.55|457.55|459.55|457.55|459.55|457.55|459.35|457.35|0
1643189680000|2022-01-26 09:34:40|459.96|457.96|459.96|457.96|459.96|457.96|459.96|457.96|0
1643189690000|2022-01-26 09:34:50|460.05|458.05|459.96|457.96|460.16|458.16|459.96|457.96|0
1643189700000|2022-01-26 09:35:00|460.05|458.05|459.96|457.96|460.05|458.05|459.96|457.96|0
1643189710000|2022-01-26 09:35:10|460.05|458.05|459.75|457.75|460.05|458.05|459.75|457.75|0
1643189720000|2022-01-26 09:35:20|459.55|457.55|459.65|457.65|459.75|457.75|459.55|457.55|0
1643189730000|2022-01-26 09:35:30|459.55|457.55|459.65|457.65|459.65|457.65|459.55|457.55|0
1643189740000|2022-01-26 09:35:40|459.55|457.55|459.85|457.85|459.96|457.96|459.55|457.55|0
1643189750000|2022-01-26 09:35:50|459.55|457.55|458.95|456.95|459.55|457.55|458.95|456.95|0
1643189760000|2022-01-26 09:36:00|459.05|457.05|458.55|456.55|459.05|457.05|458.55|456.55|0
1643189770000|2022-01-26 09:36:10|458.75|456.75|458.75|456.75|458.75|456.75|458.55|456.55|0
1643189780000|2022-01-26 09:36:20|459.35|457.35|459.35|457.35|459.55|457.55|459.15|457.15|0
1643189790000|2022-01-26 09:36:30|459.25|457.25|459.35|457.35|459.75|457.75|459.25|457.25|0
1643189800000|2022-01-26 09:36:40|459.55|457.55|459.45|457.45|459.55|457.55|459.35|457.35|0
1643189810000|2022-01-26 09:36:50|459.55|457.55|460.05|458.05|460.05|458.05|459.55|457.55|0
1643189820000|2022-01-26 09:37:00|461.16|459.16|461.37|459.37|461.37|459.37|461.16|459.16|0
1643189830000|2022-01-26 09:37:10|461.46|459.46|461.37|459.37|461.46|459.46|461.37|459.37|0
1643189840000|2022-01-26 09:37:20|461.97|459.97|462.37|460.37|463.08|461.08|461.97|459.97|0
1643189850000|2022-01-26 09:37:30|462.67|460.67|463.28|461.28|463.28|461.28|462.67|460.67|0
1643189860000|2022-01-26 09:37:40|463.59|461.59|463.48|461.48|463.59|461.59|463.38|461.38|0
1643189870000|2022-01-26 09:37:50|463.99|461.99|464.69|462.69|464.8|462.8|463.99|461.99|0
1643189880000|2022-01-26 09:38:00|466.42|464.42|466.11|464.11|466.42|464.42|466.01|464.01|0
1643189890000|2022-01-26 09:38:10|465.81|463.81|465.5|463.5|465.81|463.81|465.3|463.3|0
1643189900000|2022-01-26 09:38:20|465.3|463.3|465.2|463.2|465.4|463.4|465.2|463.2|0
1643189910000|2022-01-26 09:38:30|465.3|463.3|465.1|463.1|465.3|463.3|465.1|463.1|0
1643189920000|2022-01-26 09:38:40|465.2|463.2|465.2|463.2|465.4|463.4|465.2|463.2|0
1643189930000|2022-01-26 09:38:50|465.4|463.4|466.01|464.01|466.01|464.01|465.4|463.4|0
1643189940000|2022-01-26 09:39:00|465.61|463.61|465.4|463.4|465.61|463.61|465.4|463.4|0
1643189950000|2022-01-26 09:39:10|465.61|463.61|466.11|464.11|466.11|464.11|465.61|463.61|0
1643189960000|2022-01-26 09:39:20|465.91|463.91|465.4|463.4|465.91|463.91|465.4|463.4|0
1643189970000|2022-01-26 09:39:30|465.5|463.5|465.2|463.2|465.5|463.5|465.2|463.2|0
1643189980000|2022-01-26 09:39:40|465.3|463.3|466.11|464.11|466.11|464.11|465.2|463.2|0
1643189990000|2022-01-26 09:39:50|466.21|464.21|465.2|463.2|466.21|464.21|465.2|463.2|0
1643190000000|2022-01-26 09:40:00|465.4|463.4|465.2|463.2|465.5|463.5|465.2|463.2|0
1643190010000|2022-01-26 09:40:10|465.4|463.4|465.4|463.4|465.7|463.7|465.4|463.4|0
1643190020000|2022-01-26 09:40:20|465|463|464.59|462.59|465|463|464.59|462.59|0
1643190030000|2022-01-26 09:40:30|464.39|462.39|464.19|462.19|464.39|462.39|464.19|462.19|0
1643190040000|2022-01-26 09:40:40|464.08|462.08|464.08|462.08|464.19|462.19|464.08|462.08|0
1643190050000|2022-01-26 09:40:50|463.99|461.99|463.99|461.99|464.19|462.19|463.99|461.99|0
1643190060000|2022-01-26 09:41:00|464.19|462.19|463.99|461.99|464.19|462.19|463.99|461.99|0
1643190070000|2022-01-26 09:41:10|463.78|461.78|464.08|462.08|464.19|462.19|463.78|461.78|0
1643190080000|2022-01-26 09:41:20|463.78|461.78|464.39|462.39|464.39|462.39|463.78|461.78|0
1643190090000|2022-01-26 09:41:30|464.69|462.69|463.99|461.99|464.79|462.79|463.99|461.99|0
1643190100000|2022-01-26 09:41:40|463.88|461.88|464.08|462.08|464.08|462.08|463.88|461.88|0
1643190110000|2022-01-26 09:41:50|464.39|462.39|464.19|462.19|464.39|462.39|464.19|462.19|0
1643190120000|2022-01-26 09:42:00|464.39|462.39|464.39|462.39|465|463|464.39|462.39|0
1643190130000|2022-01-26 09:42:10|464.89|462.89|464.89|462.89|464.89|462.89|464.79|462.79|0
1643190140000|2022-01-26 09:42:20|465.09|463.09|465.6|463.6|465.6|463.6|465.09|463.09|0
1643190150000|2022-01-26 09:42:30|465.9|463.9|466.21|464.21|466.21|464.21|465.9|463.9|0
1643190160000|2022-01-26 09:42:40|466.82|464.82|466.71|464.71|466.92|464.92|466.71|464.71|0
1643190170000|2022-01-26 09:42:50|466.82|464.82|466.82|464.82|467.02|465.02|466.82|464.82|0
1643190180000|2022-01-26 09:43:00|466.91|464.91|466.62|464.62|466.91|464.91|466.62|464.62|0
1643190190000|2022-01-26 09:43:10|466.61|464.61|466.21|464.21|466.82|464.82|466.21|464.21|0
1643190200000|2022-01-26 09:43:20|466.01|464.01|466.82|464.82|466.82|464.82|466.01|464.01|0
1643190210000|2022-01-26 09:43:30|466.91|464.91|467.02|465.02|467.02|465.02|466.91|464.91|0
1643190220000|2022-01-26 09:43:40|466.82|464.82|467.42|465.42|467.42|465.42|466.82|464.82|0
1643190230000|2022-01-26 09:43:50|467.22|465.22|467.72|465.72|467.72|465.72|467.22|465.22|0
1643190240000|2022-01-26 09:44:00|467.63|465.63|467.02|465.02|467.63|465.63|466.91|464.91|0
1643190250000|2022-01-26 09:44:10|466.82|464.82|467.02|465.02|467.22|465.22|466.82|464.82|0
1643190260000|2022-01-26 09:44:20|467.12|465.12|467.63|465.63|467.63|465.63|467.12|465.12|0
1643190270000|2022-01-26 09:44:30|467.42|465.42|467.42|465.42|467.42|465.42|467.22|465.22|0
1643190280000|2022-01-26 09:44:40|467.22|465.22|467.22|465.22|467.22|465.22|467.02|465.02|0
1643190290000|2022-01-26 09:44:50|467.42|465.42|467.63|465.63|467.63|465.63|467.42|465.42|0
1643190300000|2022-01-26 09:45:00|467.93|465.93|467.42|465.42|467.93|465.93|467.02|465.02|0
1643190310000|2022-01-26 09:45:10|467.83|465.83|468.23|466.23|468.23|466.23|467.83|465.83|0
1643190320000|2022-01-26 09:45:20|468.03|466.03|468.23|466.23|468.23|466.23|468.03|466.03|0
1643190330000|2022-01-26 09:45:30|468.13|466.13|468.33|466.33|468.33|466.33|468.13|466.13|0
1643190340000|2022-01-26 09:45:40|468.23|466.23|468.23|466.23|468.23|466.23|468.23|466.23|0
1643190350000|2022-01-26 09:45:50|468.44|466.44|468.33|466.33|468.44|466.44|468.23|466.23|0
1643190360000|2022-01-26 09:46:00|468.23|466.23|468.23|466.23|468.23|466.23|468.03|466.03|0
1643190370000|2022-01-26 09:46:10|468.33|466.33|468.23|466.23|468.33|466.33|468.23|466.23|0
1643190380000|2022-01-26 09:46:20|468.03|466.03|468.03|466.03|468.44|466.44|468.03|466.03|0
1643190390000|2022-01-26 09:46:30|468.13|466.13|468.23|466.23|468.33|466.33|468.03|466.03|0
1643190400000|2022-01-26 09:46:40|468.33|466.33|468.44|466.44|468.44|466.44|468.03|466.03|0
1643190410000|2022-01-26 09:46:50|468.23|466.23|468.64|466.64|468.64|466.64|468.23|466.23|0
1643190420000|2022-01-26 09:47:00|468.23|466.23|467.42|465.42|468.23|466.23|467.42|465.42|0
1643190430000|2022-01-26 09:47:10|467.22|465.22|467.02|465.02|467.22|465.22|467.02|465.02|0
1643190440000|2022-01-26 09:47:20|467.22|465.22|467.22|465.22|467.22|465.22|467.02|465.02|0
1643190450000|2022-01-26 09:47:30|467.42|465.42|467.42|465.42|467.62|465.62|467.42|465.42|0
1643190460000|2022-01-26 09:47:40|467.83|465.83|468.23|466.23|468.23|466.23|467.72|465.72|0
1643190470000|2022-01-26 09:47:50|467.92|465.92|467.22|465.22|467.92|465.92|467.22|465.22|0
1643190480000|2022-01-26 09:48:00|466.61|464.61|466.5|464.5|466.71|464.71|466.5|464.5|0
1643190490000|2022-01-26 09:48:10|466.71|464.71|466.71|464.71|466.81|464.81|466.71|464.71|0
1643190500000|2022-01-26 09:48:20|466.61|464.61|466.81|464.81|466.81|464.81|466.41|464.41|0
1643190510000|2022-01-26 09:48:30|467.02|465.02|466.81|464.81|467.02|465.02|466.61|464.61|0
1643190520000|2022-01-26 09:48:40|466.41|464.41|466|464|466.41|464.41|466|464|0
1643190530000|2022-01-26 09:48:50|465.8|463.8|465.6|463.6|465.8|463.8|465.6|463.6|0
1643190540000|2022-01-26 09:49:00|465.69|463.69|464.79|462.79|465.69|463.69|464.79|462.79|0
1643190550000|2022-01-26 09:49:10|464.59|462.59|464.99|462.99|464.99|462.99|464.59|462.59|0
1643190560000|2022-01-26 09:49:20|464.88|462.88|464.99|462.99|464.99|462.99|464.79|462.79|0
1643190570000|2022-01-26 09:49:30|464.79|462.79|464.99|462.99|464.99|462.99|464.79|462.79|0
1643190580000|2022-01-26 09:49:40|464.79|462.79|464.99|462.99|464.99|462.99|464.58|462.58|0
1643190590000|2022-01-26 09:49:50|465.09|463.09|464.88|462.88|465.09|463.09|464.88|462.88|0
1643190600000|2022-01-26 09:50:00|464.99|462.99|464.38|462.38|464.99|462.99|464.38|462.38|0
1643190610000|2022-01-26 09:50:10|464.28|462.28|463.98|461.98|464.38|462.38|463.98|461.98|0
1643190620000|2022-01-26 09:50:20|464.18|462.18|463.98|461.98|464.18|462.18|463.98|461.98|0
1643190630000|2022-01-26 09:50:30|464.07|462.07|464.07|462.07|464.07|462.07|463.98|461.98|0
1643190640000|2022-01-26 09:50:40|464.18|462.18|464.07|462.07|464.58|462.58|464.07|462.07|0
1643190650000|2022-01-26 09:50:50|463.17|461.17|463.37|461.37|463.37|461.37|463.17|461.17|0
1643190660000|2022-01-26 09:51:00|462.97|460.97|463.57|461.57|463.57|461.57|462.97|460.97|0
1643190670000|2022-01-26 09:51:10|463.37|461.37|463.37|461.37|463.37|461.37|463.17|461.17|0
1643190680000|2022-01-26 09:51:20|463.77|461.77|463.57|461.57|463.77|461.77|463.37|461.37|0
1643190690000|2022-01-26 09:51:30|463.37|461.37|462.97|460.97|463.37|461.37|462.76|460.76|0
1643190700000|2022-01-26 09:51:40|463.17|461.17|462.97|460.97|463.17|461.17|462.97|460.97|0
1643190710000|2022-01-26 09:51:50|463.17|461.17|463.37|461.37|463.37|461.37|463.17|461.17|0
1643190720000|2022-01-26 09:52:00|463.57|461.57|464.58|462.58|464.58|462.58|463.57|461.57|0
1643190730000|2022-01-26 09:52:10|464.38|462.38|464.38|462.38|464.48|462.48|464.38|462.38|0
1643190740000|2022-01-26 09:52:20|464.18|462.18|464.48|462.48|464.48|462.48|464.18|462.18|0
1643190750000|2022-01-26 09:52:30|464.18|462.18|464.38|462.38|464.48|462.48|464.18|462.18|0
1643190760000|2022-01-26 09:52:40|464.18|462.18|464.58|462.58|464.58|462.58|464.18|462.18|0
1643190770000|2022-01-26 09:52:50|464.78|462.78|464.78|462.78|464.78|462.78|464.68|462.68|0
1643190780000|2022-01-26 09:53:00|464.88|462.88|465.19|463.19|465.19|463.19|464.88|462.88|0
1643190790000|2022-01-26 09:53:10|465.39|463.39|465.59|463.59|465.8|463.8|465.39|463.39|0
1643190800000|2022-01-26 09:53:20|465.39|463.39|465.39|463.39|465.49|463.49|465.19|463.19|0
1643190810000|2022-01-26 09:53:30|464.99|462.99|465.39|463.39|465.39|463.39|464.99|462.99|0
1643190820000|2022-01-26 09:53:40|465.69|463.69|465.19|463.19|465.69|463.69|465.19|463.19|0
1643190830000|2022-01-26 09:53:50|465.39|463.39|465.19|463.19|465.39|463.39|465.19|463.19|0
1643190840000|2022-01-26 09:54:00|465.28|463.28|465.19|463.19|465.28|463.28|465.19|463.19|0
1643190850000|2022-01-26 09:54:10|464.78|462.78|463.87|461.87|464.78|462.78|463.87|461.87|0
1643190860000|2022-01-26 09:54:20|463.77|461.77|463.57|461.57|463.77|461.77|463.57|461.57|0
1643190870000|2022-01-26 09:54:30|463.46|461.46|463.46|461.46|463.77|461.77|463.26|461.26|0
1643190880000|2022-01-26 09:54:40|463.57|461.57|462.76|460.76|463.57|461.57|462.76|460.76|0
1643190890000|2022-01-26 09:54:50|462.96|460.96|462.96|460.96|463.37|461.37|462.96|460.96|0
1643190900000|2022-01-26 09:55:00|462.86|460.86|462.76|460.76|462.96|460.96|462.76|460.76|0
1643190910000|2022-01-26 09:55:10|462.56|460.56|462.76|460.76|462.76|460.76|462.56|460.56|0
1643190920000|2022-01-26 09:55:20|462.56|460.56|462.15|460.15|462.56|460.56|462.15|460.15|0
1643190930000|2022-01-26 09:55:30|461.75|459.75|462.05|460.05|462.05|460.05|461.75|459.75|0
1643190940000|2022-01-26 09:55:40|461.75|459.75|461.44|459.44|461.75|459.75|461.35|459.35|0
1643190950000|2022-01-26 09:55:50|461.75|459.75|461.65|459.65|461.75|459.75|461.44|459.44|0
1643190960000|2022-01-26 09:56:00|461.55|459.55|461.95|459.95|461.95|459.95|461.15|459.15|0
1643190970000|2022-01-26 09:56:10|462.25|460.25|461.95|459.95|462.25|460.25|461.55|459.55|0
1643190980000|2022-01-26 09:56:20|462.15|460.15|462.56|460.56|462.56|460.56|462.15|460.15|0
1643190990000|2022-01-26 09:56:30|462.65|460.65|462.56|460.56|462.65|460.65|462.36|460.36|0
1643191000000|2022-01-26 09:56:40|463.16|461.16|462.96|460.96|463.16|461.16|462.96|460.96|0
1643191010000|2022-01-26 09:56:50|463.16|461.16|462.96|460.96|463.16|461.16|462.86|460.86|0
1643191020000|2022-01-26 09:57:00|462.76|460.76|463.36|461.36|463.36|461.36|462.76|460.76|0
1643191030000|2022-01-26 09:57:10|463.16|461.16|463.16|461.16|463.16|461.16|462.96|460.96|0
1643191040000|2022-01-26 09:57:20|462.96|460.96|462.96|460.96|462.96|460.96|462.76|460.76|0
1643191050000|2022-01-26 09:57:30|463.16|461.16|462.56|460.56|463.16|461.16|462.35|460.35|0
1643191060000|2022-01-26 09:57:40|462.15|460.15|462.15|460.15|462.15|460.15|462.15|460.15|0
1643191070000|2022-01-26 09:57:50|462.05|460.05|460.03|458.03|462.15|460.15|460.03|458.03|0
1643191080000|2022-01-26 09:58:00|460.23|458.23|460.74|458.74|460.74|458.74|460.23|458.23|0
1643191090000|2022-01-26 09:58:10|460.94|458.94|460.03|458.03|461.14|459.14|460.03|458.03|0
1643191100000|2022-01-26 09:58:20|460.14|458.14|460.14|458.14|460.34|458.34|460.14|458.14|0
1643191110000|2022-01-26 09:58:30|459.63|457.63|459.93|457.93|459.93|457.93|459.63|457.63|0
1643191120000|2022-01-26 09:58:40|460.13|458.13|460.03|458.03|460.34|458.34|459.73|457.73|0
1643191130000|2022-01-26 09:58:50|460.54|458.54|460.74|458.74|460.94|458.94|460.54|458.54|0
1643191140000|2022-01-26 09:59:00|460.54|458.54|461.34|459.34|461.34|459.34|460.54|458.54|0
1643191150000|2022-01-26 09:59:10|461.04|459.04|461.34|459.34|461.34|459.34|461.04|459.04|0
1643191170000|2022-01-26 09:59:30|461.55|459.55|460.94|458.94|461.55|459.55|460.94|458.94|0
1643191180000|2022-01-26 09:59:40|461.14|459.14|460.94|458.94|461.14|459.14|460.94|458.94|0
1643191190000|2022-01-26 09:59:50|461.14|459.14|461.34|459.34|461.34|459.34|461.14|459.14|0
1643191200000|2022-01-26 10:00:00|461.24|459.24|459.83|457.83|461.24|459.24|459.53|457.53|0
1643191210000|2022-01-26 10:00:10|460.03|458.03|460.23|458.23|460.74|458.74|460.03|458.03|0
1643191220000|2022-01-26 10:00:20|460.33|458.33|459.53|457.53|460.33|458.33|459.53|457.53|0
1643191230000|2022-01-26 10:00:30|459.33|457.33|459.73|457.73|459.73|457.73|458.82|456.82|0
1643191240000|2022-01-26 10:00:40|459.93|457.93|458.52|456.52|459.93|457.93|458.52|456.52|0
1643191250000|2022-01-26 10:00:50|458.22|456.22|458.62|456.62|458.62|456.62|458.12|456.12|0
1643191260000|2022-01-26 10:01:00|457.11|455.11|456.11|454.11|457.11|455.11|455.71|453.71|0
1643191270000|2022-01-26 10:01:10|455.8|453.8|455.1|453.1|455.8|453.8|454.8|452.8|0
1643191280000|2022-01-26 10:01:20|455.6|453.6|455.91|453.91|456.11|454.11|455.6|453.6|0
1643191290000|2022-01-26 10:01:30|455.8|453.8|456.11|454.11|456.31|454.31|455.51|453.51|0
1643191300000|2022-01-26 10:01:40|455.71|453.71|455.31|453.31|455.8|453.8|455.31|453.31|0
1643191310000|2022-01-26 10:01:50|455.1|453.1|455.91|453.91|455.91|453.91|455.1|453.1|0
1643191320000|2022-01-26 10:02:00|456|454|455.91|453.91|456.31|454.31|455.91|453.91|0
1643191330000|2022-01-26 10:02:10|455.6|453.6|456.11|454.11|456.11|454.11|455.51|453.51|0
1643191340000|2022-01-26 10:02:20|455.71|453.71|456.11|454.11|456.11|454.11|455.71|453.71|0
1643191350000|2022-01-26 10:02:30|456.4|454.4|455.91|453.91|456.4|454.4|455.91|453.91|0
1643191360000|2022-01-26 10:02:40|455.6|453.6|455.5|453.5|455.6|453.6|455.5|453.5|0
1643191370000|2022-01-26 10:02:50|455.91|453.91|455.71|453.71|456.11|454.11|455.6|453.6|0
1643191380000|2022-01-26 10:03:00|454.6|452.6|455.1|453.1|455.2|453.2|454.6|452.6|0
1643191390000|2022-01-26 10:03:10|454.9|452.9|455.4|453.4|455.5|453.5|454.9|452.9|0
1643191400000|2022-01-26 10:03:20|456.31|454.31|456.31|454.31|456.31|454.31|456.11|454.11|0
1643191410000|2022-01-26 10:03:30|457.11|455.11|457.51|455.51|457.71|455.71|457.11|455.11|0
1643191420000|2022-01-26 10:03:40|457.31|455.31|457.71|455.71|457.71|455.71|457.31|455.31|0
1643191430000|2022-01-26 10:03:50|457.51|455.51|457.51|455.51|457.71|455.71|457.51|455.51|0
1643191440000|2022-01-26 10:04:00|457.31|455.31|457.21|455.21|457.41|455.41|457.11|455.11|0
1643191450000|2022-01-26 10:04:10|457.51|455.51|458.32|456.32|458.32|456.32|457.21|455.21|0
1643191460000|2022-01-26 10:04:20|458.52|456.52|458.52|456.52|458.52|456.52|458.32|456.32|0
1643191470000|2022-01-26 10:04:30|458.32|456.32|458.01|456.01|458.32|456.32|458.01|456.01|0
1643191480000|2022-01-26 10:04:40|458.21|456.21|457.91|455.91|458.32|456.32|457.91|455.91|0
1643191490000|2022-01-26 10:04:50|458.12|456.12|458.12|456.12|458.12|456.12|458.12|456.12|0
1643191500000|2022-01-26 10:05:00|457.91|455.91|457.31|455.31|457.91|455.91|457.11|455.11|0
1643191510000|2022-01-26 10:05:10|457.61|455.61|457.91|455.91|458.12|456.12|457.51|455.51|0
1643191520000|2022-01-26 10:05:20|457.71|455.71|458.11|456.11|458.11|456.11|457.71|455.71|0
1643191530000|2022-01-26 10:05:30|457.91|455.91|458.32|456.32|458.32|456.32|457.91|455.91|0
1643191540000|2022-01-26 10:05:40|458.11|456.11|458.32|456.32|458.32|456.32|458.11|456.11|0
1643191550000|2022-01-26 10:05:50|458.52|456.52|458.52|456.52|458.61|456.61|458.52|456.52|0
1643191560000|2022-01-26 10:06:00|457.91|455.91|457.31|455.31|457.91|455.91|457.31|455.31|0
1643191570000|2022-01-26 10:06:10|457.11|455.11|457.11|455.11|457.11|455.11|456.8|454.8|0
1643191580000|2022-01-26 10:06:20|457.31|455.31|457|455|457.31|455.31|456.91|454.91|0
1643191590000|2022-01-26 10:06:30|456.71|454.71|456.1|454.1|456.71|454.71|456.1|454.1|0
1643191600000|2022-01-26 10:06:40|456.3|454.3|456.3|454.3|456.51|454.51|456.3|454.3|0
1643191610000|2022-01-26 10:06:50|456.1|454.1|456.51|454.51|456.51|454.51|456.1|454.1|0
1643191620000|2022-01-26 10:07:00|456.1|454.1|455.8|453.8|456.1|454.1|455.8|453.8|0
1643191630000|2022-01-26 10:07:10|455.9|453.9|456.71|454.71|456.71|454.71|455.7|453.7|0
1643191640000|2022-01-26 10:07:20|456.5|454.5|456.3|454.3|456.5|454.5|456.3|454.3|0
1643191650000|2022-01-26 10:07:30|456.5|454.5|457.71|455.71|457.71|455.71|456.5|454.5|0
1643191660000|2022-01-26 10:07:40|458.85|456.85|459.05|457.05|459.05|457.05|458.85|456.85|0
1643191670000|2022-01-26 10:07:50|458.85|456.85|457.94|455.94|458.85|456.85|457.74|455.74|0
1643191680000|2022-01-26 10:08:00|458.14|456.14|456.73|454.73|458.14|456.14|456.73|454.73|0
1643191690000|2022-01-26 10:08:10|456.83|454.83|457.03|455.03|457.03|455.03|456.73|454.73|0
1643191700000|2022-01-26 10:08:20|456.73|454.73|456.83|454.83|456.93|454.93|456.73|454.73|0
1643191710000|2022-01-26 10:08:30|456.93|454.93|456.33|454.33|456.93|454.93|456.13|454.13|0
1643191720000|2022-01-26 10:08:40|456.43|454.43|455.93|453.93|456.43|454.43|455.93|453.93|0
1643191730000|2022-01-26 10:08:50|455.82|453.82|455.93|453.93|455.93|453.93|455.73|453.73|0
1643191740000|2022-01-26 10:09:00|456.33|454.33|456.53|454.53|456.53|454.53|456.33|454.33|0
1643191750000|2022-01-26 10:09:10|456.73|454.73|456.93|454.93|456.93|454.93|456.73|454.73|0
1643191760000|2022-01-26 10:09:20|457.13|455.13|456.53|454.53|457.23|455.23|456.53|454.53|0
1643191770000|2022-01-26 10:09:30|456.93|454.93|457.13|455.13|457.13|455.13|456.93|454.93|0
1643191780000|2022-01-26 10:09:40|457.33|455.33|456.53|454.53|457.33|455.33|456.53|454.53|0
1643191790000|2022-01-26 10:09:50|456.33|454.33|456.33|454.33|456.33|454.33|456.33|454.33|0
1643191800000|2022-01-26 10:10:00|456.53|454.53|457.23|455.23|457.23|455.23|456.53|454.53|0
1643191810000|2022-01-26 10:10:10|456.63|454.63|456.73|454.73|456.83|454.83|456.63|454.63|0
1643191820000|2022-01-26 10:10:20|456.53|454.53|456.53|454.53|456.53|454.53|456.42|454.42|0
1643191830000|2022-01-26 10:10:30|456.42|454.42|456.62|454.62|456.93|454.93|456.42|454.42|0
1643191840000|2022-01-26 10:10:40|456.73|454.73|457.43|455.43|457.43|455.43|456.73|454.73|0
1643191850000|2022-01-26 10:10:50|457.83|455.83|457.53|455.53|457.83|455.83|457.43|455.43|0
1643191860000|2022-01-26 10:11:00|457.73|455.73|457.53|455.53|457.73|455.73|457.53|455.53|0
1643191870000|2022-01-26 10:11:10|457.93|455.93|457.83|455.83|457.93|455.93|457.73|455.73|0
1643191880000|2022-01-26 10:11:20|457.93|455.93|458.94|456.94|458.94|456.94|457.93|455.93|0
1643191890000|2022-01-26 10:11:30|459.14|457.14|458.74|456.74|459.14|457.14|458.74|456.74|0
1643191900000|2022-01-26 10:11:40|458.83|456.83|459.34|457.34|459.34|457.34|458.83|456.83|0
1643191910000|2022-01-26 10:11:50|459.04|457.04|459.14|457.14|459.14|457.14|458.94|456.94|0
1643191920000|2022-01-26 10:12:00|458.74|456.74|458.74|456.74|458.74|456.74|458.74|456.74|0
1643191930000|2022-01-26 10:12:10|458.34|456.34|459.04|457.04|459.04|457.04|458.34|456.34|0
1643191940000|2022-01-26 10:12:20|459.24|457.24|459.54|457.54|459.54|457.54|459.14|457.14|0
1643191950000|2022-01-26 10:12:30|459.34|457.34|459.54|457.54|459.54|457.54|459.14|457.14|0
1643191960000|2022-01-26 10:12:40|459.84|457.84|459.74|457.74|459.84|457.84|459.74|457.74|0
1643191970000|2022-01-26 10:12:50|459.54|457.54|459.84|457.84|459.94|457.94|459.54|457.54|0
1643191980000|2022-01-26 10:13:00|459.94|457.94|458.94|456.94|459.94|457.94|458.94|456.94|0
1643191990000|2022-01-26 10:13:10|458.83|456.83|458.94|456.94|458.94|456.94|458.83|456.83|0
1643192000000|2022-01-26 10:13:20|459.14|457.14|459.03|457.03|459.14|457.14|459.03|457.03|0
1643192010000|2022-01-26 10:13:30|458.74|456.74|458.74|456.74|458.83|456.83|458.74|456.74|0
1643192020000|2022-01-26 10:13:40|458.63|456.63|458.13|456.13|458.63|456.63|457.73|455.73|0
1643192030000|2022-01-26 10:13:50|458.33|456.33|458.33|456.33|458.63|456.63|458.33|456.33|0
1643192040000|2022-01-26 10:14:00|458.43|456.43|459.14|457.14|459.14|457.14|458.43|456.43|0
1643192050000|2022-01-26 10:14:10|459.34|457.34|459.94|457.94|459.94|457.94|459.34|457.34|0
1643192060000|2022-01-26 10:14:20|460.14|458.14|460.04|458.04|460.14|458.14|459.94|457.94|0
1643192070000|2022-01-26 10:14:30|460.14|458.14|459.94|457.94|460.14|458.14|459.74|457.74|0
1643192080000|2022-01-26 10:14:40|460.35|458.35|459.54|457.54|460.35|458.35|459.54|457.54|0
1643192090000|2022-01-26 10:14:50|459.34|457.34|459.34|457.34|459.34|457.34|459.34|457.34|0
1643192100000|2022-01-26 10:15:00|459.54|457.54|460.35|458.35|460.35|458.35|459.54|457.54|0
1643192110000|2022-01-26 10:15:10|460.14|458.14|460.14|458.14|460.14|458.14|460.14|458.14|0
1643192120000|2022-01-26 10:15:20|460.35|458.35|460.64|458.64|460.64|458.64|460.35|458.35|0
1643192130000|2022-01-26 10:15:30|460.95|458.95|461.15|459.15|461.25|459.25|460.95|458.95|0
1643192140000|2022-01-26 10:15:40|460.95|458.95|461.25|459.25|461.35|459.35|460.95|458.95|0
1643192150000|2022-01-26 10:15:50|460.95|458.95|460.14|458.14|460.95|458.95|460.14|458.14|0
1643192160000|2022-01-26 10:16:00|460.34|458.34|459.74|457.74|460.44|458.44|459.74|457.74|0
1643192170000|2022-01-26 10:16:10|460.24|458.24|459.74|457.74|460.24|458.24|459.74|457.74|0
1643192180000|2022-01-26 10:16:20|459.84|457.84|459.74|457.74|459.94|457.94|459.74|457.74|0
1643192190000|2022-01-26 10:16:30|459.84|457.84|459.84|457.84|459.84|457.84|459.84|457.84|0
1643192200000|2022-01-26 10:16:40|459.64|457.64|458.83|456.83|459.64|457.64|458.83|456.83|0
1643192210000|2022-01-26 10:16:50|458.93|456.93|458.43|456.43|458.93|456.93|458.43|456.43|0
1643192220000|2022-01-26 10:17:00|458.83|456.83|458.73|456.73|458.83|456.83|458.73|456.73|0
1643192230000|2022-01-26 10:17:10|458.83|456.83|458.83|456.83|458.83|456.83|458.73|456.73|0
1643192240000|2022-01-26 10:17:20|458.53|456.53|458.43|456.43|458.53|456.53|458.33|456.33|0
1643192250000|2022-01-26 10:17:30|458.83|456.83|459.03|457.03|459.03|457.03|458.83|456.83|0
1643192260000|2022-01-26 10:17:40|459.34|457.34|459.34|457.34|459.34|457.34|459.23|457.23|0
1643192270000|2022-01-26 10:17:50|459.54|457.54|459.63|457.63|459.63|457.63|459.54|457.54|0
1643192280000|2022-01-26 10:18:00|459.74|457.74|459.03|457.03|459.74|457.74|458.93|456.93|0
1643192290000|2022-01-26 10:18:10|459.34|457.34|459.54|457.54|459.54|457.54|459.13|457.13|0
1643192300000|2022-01-26 10:18:20|459.74|457.74|459.34|457.34|459.74|457.74|459.13|457.13|0
1643192310000|2022-01-26 10:18:30|459.54|457.54|459.43|457.43|459.54|457.54|459.34|457.34|0
1643192320000|2022-01-26 10:18:40|459.34|457.34|459.34|457.34|459.34|457.34|459.13|457.13|0
1643192330000|2022-01-26 10:18:50|459.23|457.23|459.23|457.23|459.23|457.23|459.23|457.23|0
1643192340000|2022-01-26 10:19:00|459.13|457.13|459.94|457.94|459.94|457.94|459.13|457.13|0
1643192350000|2022-01-26 10:19:10|459.33|457.33|459.13|457.13|459.33|457.33|459.13|457.13|0
1643192360000|2022-01-26 10:19:20|459.23|457.23|459.33|457.33|459.33|457.33|459.23|457.23|0
1643192370000|2022-01-26 10:19:30|459.13|457.13|459.03|457.03|459.23|457.23|459.03|457.03|0
1643192380000|2022-01-26 10:19:40|459.13|457.13|458.93|456.93|459.13|457.13|458.53|456.53|0
1643192390000|2022-01-26 10:19:50|458.83|456.83|458.33|456.33|459.13|457.13|458.33|456.33|0
1643192400000|2022-01-26 10:20:00|458.53|456.53|458.02|456.02|458.53|456.53|458.02|456.02|0
1643192410000|2022-01-26 10:20:10|458.13|456.13|457.72|455.72|458.13|456.13|457.72|455.72|0
1643192420000|2022-01-26 10:20:20|457.52|455.52|458.13|456.13|458.13|456.13|457.52|455.52|0
1643192430000|2022-01-26 10:20:30|458.33|456.33|458.42|456.42|458.42|456.42|458.33|456.33|0
1643192440000|2022-01-26 10:20:40|458.53|456.53|458.13|456.13|458.53|456.53|458.13|456.13|0
1643192450000|2022-01-26 10:20:50|458.42|456.42|459.03|457.03|459.03|457.03|458.13|456.13|0
1643192460000|2022-01-26 10:21:00|458.93|456.93|459.33|457.33|459.33|457.33|458.93|456.93|0
1643192470000|2022-01-26 10:21:10|459.63|457.63|460.54|458.54|460.54|458.54|459.63|457.63|0
1643192480000|2022-01-26 10:21:20|460.34|458.34|460.74|458.74|460.74|458.74|460.34|458.34|0
1643192490000|2022-01-26 10:21:30|460.54|458.54|460.54|458.54|460.64|458.64|460.54|458.54|0
1643192500000|2022-01-26 10:21:40|460.64|458.64|461.95|459.95|461.95|459.95|460.64|458.64|0
1643192510000|2022-01-26 10:21:50|462.05|460.05|461.95|459.95|462.15|460.15|461.95|459.95|0
1643192520000|2022-01-26 10:22:00|461.85|459.85|462.15|460.15|462.15|460.15|461.85|459.85|0
1643192530000|2022-01-26 10:22:10|462.76|460.76|463.16|461.16|463.16|461.16|462.56|460.56|0
1643192540000|2022-01-26 10:22:20|462.96|460.96|462.76|460.76|462.96|460.96|462.56|460.56|0
1643192550000|2022-01-26 10:22:30|462.96|460.96|463.36|461.36|463.36|461.36|462.76|460.76|0
1643192560000|2022-01-26 10:22:40|463.26|461.26|463.06|461.06|463.26|461.26|462.56|460.56|0
1643192570000|2022-01-26 10:22:50|462.96|460.96|462.85|460.85|462.96|460.96|462.85|460.85|0
1643192580000|2022-01-26 10:23:00|462.35|460.35|462.35|460.35|462.35|460.35|462.35|460.35|0
1643192590000|2022-01-26 10:23:10|461.95|459.95|461.75|459.75|461.95|459.95|461.75|459.75|0
1643192600000|2022-01-26 10:23:20|461.64|459.64|461.95|459.95|461.95|459.95|461.64|459.64|0
1643192610000|2022-01-26 10:23:30|461.84|459.84|461.55|459.55|461.95|459.95|461.55|459.55|0
1643192620000|2022-01-26 10:23:40|461.34|459.34|461.44|459.44|461.44|459.44|461.34|459.34|0
1643192630000|2022-01-26 10:23:50|461.55|459.55|461.34|459.34|461.55|459.55|461.34|459.34|0
1643192640000|2022-01-26 10:24:00|461.14|459.14|460.94|458.94|461.14|459.14|460.94|458.94|0
1643192650000|2022-01-26 10:24:10|461.04|459.04|461.04|459.04|461.14|459.14|461.04|459.04|0
1643192660000|2022-01-26 10:24:20|460.94|458.94|460.74|458.74|461.14|459.14|460.74|458.74|0
1643192670000|2022-01-26 10:24:30|460.63|458.63|460.74|458.74|460.94|458.94|460.63|458.63|0
1643192680000|2022-01-26 10:24:40|460.54|458.54|460.84|458.84|460.84|458.84|460.54|458.54|0
1643192690000|2022-01-26 10:24:50|461.14|459.14|460.84|458.84|461.34|459.34|460.84|458.84|0
1643192700000|2022-01-26 10:25:00|460.34|458.34|460.13|458.13|460.34|458.34|460.13|458.13|0
1643192710000|2022-01-26 10:25:10|460.23|458.23|459.73|457.73|460.23|458.23|459.73|457.73|0
1643192720000|2022-01-26 10:25:20|459.83|457.83|460.13|458.13|460.13|458.13|459.83|457.83|0
1643192730000|2022-01-26 10:25:30|460.54|458.54|460.13|458.13|460.54|458.54|459.93|457.93|0
1643192740000|2022-01-26 10:25:40|460.34|458.34|460.34|458.34|460.34|458.34|460.13|458.13|0
1643192750000|2022-01-26 10:25:50|459.93|457.93|459.63|457.63|460.13|458.13|459.63|457.63|0
1643192760000|2022-01-26 10:26:00|459.73|457.73|459.93|457.93|459.93|457.93|459.73|457.73|0
1643192770000|2022-01-26 10:26:10|459.83|457.83|459.73|457.73|459.83|457.83|459.73|457.73|0
1643192780000|2022-01-26 10:26:20|459.83|457.83|459.73|457.73|459.83|457.83|459.53|457.53|0
1643192790000|2022-01-26 10:26:30|459.33|457.33|459.53|457.53|459.53|457.53|459.33|457.33|0
1643192800000|2022-01-26 10:26:40|459.93|457.93|460.13|458.13|460.13|458.13|459.93|457.93|0
1643192810000|2022-01-26 10:26:50|459.93|457.93|460.23|458.23|460.23|458.23|459.93|457.93|0
1643192820000|2022-01-26 10:27:00|460.33|458.33|460.43|458.43|460.43|458.43|460.03|458.03|0
1643192830000|2022-01-26 10:27:10|460.54|458.54|460.03|458.03|460.54|458.54|459.93|457.93|0
1643192840000|2022-01-26 10:27:20|460.13|458.13|460.13|458.13|460.13|458.13|459.93|457.93|0
1643192850000|2022-01-26 10:27:30|459.93|457.93|460.13|458.13|460.13|458.13|459.93|457.93|0
1643192860000|2022-01-26 10:27:40|459.93|457.93|460.23|458.23|460.23|458.23|459.93|457.93|0
1643192870000|2022-01-26 10:27:50|460.13|458.13|460.33|458.33|460.33|458.33|460.13|458.13|0
1643192880000|2022-01-26 10:28:00|460.13|458.13|460.13|458.13|460.33|458.33|460.13|458.13|0
1643192890000|2022-01-26 10:28:10|460.23|458.23|460.13|458.13|460.23|458.23|459.93|457.93|0
1643192900000|2022-01-26 10:28:20|460.33|458.33|460.53|458.53|460.53|458.53|460.33|458.33|0
1643192910000|2022-01-26 10:28:30|460.13|458.13|460.53|458.53|460.53|458.53|460.13|458.13|0
1643192920000|2022-01-26 10:28:40|460.33|458.33|459.93|457.93|460.33|458.33|459.93|457.93|0
1643192930000|2022-01-26 10:28:50|459.82|457.82|459.62|457.62|459.82|457.82|459.62|457.62|0
1643192940000|2022-01-26 10:29:00|459.53|457.53|460.13|458.13|460.13|458.13|459.53|457.53|0
1643192950000|2022-01-26 10:29:10|460.33|458.33|459.93|457.93|460.33|458.33|459.93|457.93|0
1643192960000|2022-01-26 10:29:20|460.13|458.13|459.53|457.53|460.13|458.13|459.53|457.53|0
1643192970000|2022-01-26 10:29:30|459.32|457.32|459.32|457.32|459.32|457.32|458.92|456.92|0
1643192980000|2022-01-26 10:29:40|459.22|457.22|460.13|458.13|460.13|458.13|459.22|457.22|0
1643192990000|2022-01-26 10:29:50|460.33|458.33|460.53|458.53|460.53|458.53|460.13|458.13|0
1643193000000|2022-01-26 10:30:00|460.94|458.94|462.24|460.24|462.24|460.24|460.94|458.94|0
1643193010000|2022-01-26 10:30:10|462.65|460.65|462.75|460.75|462.75|460.75|462.65|460.65|0
1643193020000|2022-01-26 10:30:20|461.94|459.94|461.34|459.34|461.94|459.94|461.34|459.34|0
1643193030000|2022-01-26 10:30:30|461.54|459.54|461.23|459.23|461.54|459.54|461.23|459.23|0
1643193040000|2022-01-26 10:30:40|460.73|458.73|460.73|458.73|460.93|458.93|460.73|458.73|0
1643193050000|2022-01-26 10:30:50|460.53|458.53|460.53|458.53|460.53|458.53|460.33|458.33|0
1643193060000|2022-01-26 10:31:00|460.43|458.43|462.24|460.24|462.24|460.24|460.43|458.43|0
1643193070000|2022-01-26 10:31:10|462.55|460.55|462.04|460.04|462.55|460.55|461.94|459.94|0
1643193080000|2022-01-26 10:31:20|462.14|460.14|462.35|460.35|462.35|460.35|461.94|459.94|0
1643193090000|2022-01-26 10:31:30|462.75|460.75|462.85|460.85|462.85|460.85|462.75|460.75|0
1643193100000|2022-01-26 10:31:40|462.75|460.75|462.55|460.55|462.75|460.75|462.55|460.55|0
1643193110000|2022-01-26 10:31:50|462.75|460.75|462.95|460.95|462.95|460.95|462.75|460.75|0
1643193120000|2022-01-26 10:32:00|463.56|461.56|464.26|462.26|464.26|462.26|463.56|461.56|0
1643193130000|2022-01-26 10:32:10|463.96|461.96|463.96|461.96|463.96|461.96|463.56|461.56|0
1643193140000|2022-01-26 10:32:20|464.06|462.06|464.36|462.36|464.57|462.57|464.06|462.06|0
1643193150000|2022-01-26 10:32:30|464.46|462.46|464.16|462.16|464.46|462.46|464.16|462.16|0
1643193160000|2022-01-26 10:32:40|464.36|462.36|463.96|461.96|464.36|462.36|463.96|461.96|0
1643193170000|2022-01-26 10:32:50|463.56|461.56|463.35|461.35|463.56|461.56|463.35|461.35|0
1643193180000|2022-01-26 10:33:00|463.56|461.56|463.45|461.45|463.56|461.56|463.35|461.35|0
1643193190000|2022-01-26 10:33:10|463.56|461.56|462.55|460.55|463.76|461.76|462.55|460.55|0
1643193200000|2022-01-26 10:33:20|462.34|460.34|461.84|459.84|462.55|460.55|461.84|459.84|0
1643193210000|2022-01-26 10:33:30|461.74|459.74|461.94|459.94|461.94|459.94|461.74|459.74|0
1643193220000|2022-01-26 10:33:40|461.74|459.74|461.94|459.94|461.94|459.94|461.74|459.74|0
1643193230000|2022-01-26 10:33:50|462.14|460.14|461.94|459.94|462.14|460.14|461.94|459.94|0
1643193240000|2022-01-26 10:34:00|462.14|460.14|462.75|460.75|462.75|460.75|462.14|460.14|0
1643193250000|2022-01-26 10:34:10|462.64|460.64|462.34|460.34|462.75|460.75|462.34|460.34|0
1643193260000|2022-01-26 10:34:20|461.74|459.74|462.14|460.14|462.14|460.14|461.74|459.74|0
1643193270000|2022-01-26 10:34:30|462.04|460.04|461.94|459.94|462.04|460.04|461.94|459.94|0
1643193280000|2022-01-26 10:34:40|462.14|460.14|462.95|460.95|463.04|461.04|462.14|460.14|0
1643193290000|2022-01-26 10:34:50|463.15|461.15|463.76|461.76|463.76|461.76|463.15|461.15|0
1643193300000|2022-01-26 10:35:00|463.85|461.85|464.77|462.77|464.77|462.77|463.85|461.85|0
1643193310000|2022-01-26 10:35:10|464.86|462.86|464.97|462.97|465.17|463.17|464.86|462.86|0
1643193320000|2022-01-26 10:35:20|465.06|463.06|464.56|462.56|465.06|463.06|464.56|462.56|0
1643193330000|2022-01-26 10:35:30|464.36|462.36|464.56|462.56|464.77|462.77|464.36|462.36|0
1643193340000|2022-01-26 10:35:40|464.36|462.36|464.76|462.76|464.76|462.76|464.36|462.36|0
1643193350000|2022-01-26 10:35:50|464.56|462.56|464.36|462.36|464.76|462.76|464.36|462.36|0
1643193360000|2022-01-26 10:36:00|464.56|462.56|464.16|462.16|464.56|462.56|463.65|461.65|0
1643193370000|2022-01-26 10:36:10|464.56|462.56|464.46|462.46|464.56|462.56|464.46|462.46|0
1643193380000|2022-01-26 10:36:20|464.66|462.66|465.17|463.17|465.17|463.17|464.56|462.56|0
1643193390000|2022-01-26 10:36:30|464.97|462.97|464.97|462.97|465.17|463.17|464.97|462.97|0
1643193400000|2022-01-26 10:36:40|464.56|462.56|465.17|463.17|465.17|463.17|464.56|462.56|0
1643193410000|2022-01-26 10:36:50|464.97|462.97|464.86|462.86|464.97|462.97|464.86|462.86|0
1643193420000|2022-01-26 10:37:00|464.66|462.66|464.76|462.76|465.06|463.06|464.66|462.66|0
1643193430000|2022-01-26 10:37:10|464.56|462.56|464.56|462.56|464.76|462.76|464.56|462.56|0
1643193440000|2022-01-26 10:37:20|464.76|462.76|464.97|462.97|465.17|463.17|464.76|462.76|0
1643193450000|2022-01-26 10:37:30|465.17|463.17|465.37|463.37|465.57|463.57|465.17|463.17|0
1643193460000|2022-01-26 10:37:40|465.57|463.57|465.57|463.57|465.57|463.57|465.37|463.37|0
1643193470000|2022-01-26 10:37:50|465.87|463.87|465.98|463.98|466.18|464.18|465.77|463.77|0
1643193480000|2022-01-26 10:38:00|466.07|464.07|465.17|463.17|466.18|464.18|464.96|462.96|0
1643193490000|2022-01-26 10:38:10|465.67|463.67|465.37|463.37|465.67|463.67|465.37|463.37|0
1643193500000|2022-01-26 10:38:20|465.67|463.67|466.18|464.18|466.18|464.18|465.67|463.67|0
1643193510000|2022-01-26 10:38:30|465.98|463.98|465.77|463.77|466.18|464.18|465.67|463.67|0
1643193520000|2022-01-26 10:38:40|465.87|463.87|465.67|463.67|465.98|463.98|465.57|463.57|0
1643193530000|2022-01-26 10:38:50|465.87|463.87|466.38|464.38|466.38|464.38|465.77|463.77|0
1643193540000|2022-01-26 10:39:00|465.77|463.77|465.77|463.77|465.98|463.98|465.77|463.77|0
1643193550000|2022-01-26 10:39:10|465.47|463.47|465.57|463.57|465.57|463.57|465.37|463.37|0
1643193560000|2022-01-26 10:39:20|465.47|463.47|465.17|463.17|465.47|463.47|465.17|463.17|0
1643193570000|2022-01-26 10:39:30|465.37|463.37|465.47|463.47|465.47|463.47|465.37|463.37|0
1643193580000|2022-01-26 10:39:40|465.17|463.17|464.76|462.76|465.17|463.17|464.76|462.76|0
1643193590000|2022-01-26 10:39:50|464.96|462.96|464.76|462.76|464.96|462.96|464.76|462.76|0
1643193600000|2022-01-26 10:40:00|464.56|462.56|464.76|462.76|464.76|462.76|464.56|462.56|0
1643193610000|2022-01-26 10:40:10|464.56|462.56|464.76|462.76|464.96|462.96|464.56|462.56|0
1643193620000|2022-01-26 10:40:20|464.96|462.96|464.96|462.96|464.96|462.96|464.76|462.76|0
1643193640000|2022-01-26 10:40:40|464.76|462.76|465.16|463.16|465.16|463.16|464.76|462.76|0
1643193650000|2022-01-26 10:40:50|465.26|463.26|465.26|463.26|465.37|463.37|465.26|463.26|0
1643193660000|2022-01-26 10:41:00|465.37|463.37|464.96|462.96|465.37|463.37|464.96|462.96|0
1643193670000|2022-01-26 10:41:10|464.56|462.56|464.56|462.56|464.56|462.56|464.56|462.56|0
1643193680000|2022-01-26 10:41:20|464.76|462.76|464.45|462.45|464.76|462.76|464.45|462.45|0
1643193690000|2022-01-26 10:41:30|464.15|462.15|463.95|461.95|464.25|462.25|463.95|461.95|0
1643193700000|2022-01-26 10:41:40|464.15|462.15|464.56|462.56|464.56|462.56|464.15|462.15|0
1643193710000|2022-01-26 10:41:50|464.76|462.76|465.37|463.37|465.37|463.37|464.76|462.76|0
1643193720000|2022-01-26 10:42:00|465.77|463.77|465.97|463.97|465.97|463.97|465.77|463.77|0
1643193730000|2022-01-26 10:42:10|466.27|464.27|466.38|464.38|466.58|464.58|466.27|464.27|0
1643193740000|2022-01-26 10:42:20|466.17|464.17|466.38|464.38|466.38|464.38|466.17|464.17|0
1643193750000|2022-01-26 10:42:30|466.58|464.58|465.97|463.97|466.58|464.58|465.97|463.97|0
1643193760000|2022-01-26 10:42:40|466.17|464.17|466.17|464.17|466.38|464.38|466.17|464.17|0
1643193770000|2022-01-26 10:42:50|465.77|463.77|465.87|463.87|465.87|463.87|465.57|463.57|0
1643193780000|2022-01-26 10:43:00|465.77|463.77|465.87|463.87|466.07|464.07|465.77|463.77|0
1643193790000|2022-01-26 10:43:10|465.57|463.57|465.16|463.16|465.57|463.57|465.16|463.16|0
1643193800000|2022-01-26 10:43:20|465.66|463.66|465.77|463.77|465.77|463.77|465.66|463.66|0
1643193810000|2022-01-26 10:43:30|465.97|463.97|466.38|464.38|466.38|464.38|465.97|463.97|0
1643193820000|2022-01-26 10:43:40|466.58|464.58|466.27|464.27|466.58|464.58|466.17|464.17|0
1643193830000|2022-01-26 10:43:50|466.38|464.38|466.07|464.07|466.38|464.38|466.07|464.07|0
1643193840000|2022-01-26 10:44:00|465.97|463.97|465.87|463.87|465.97|463.97|465.77|463.77|0
1643193850000|2022-01-26 10:44:10|465.77|463.77|465.57|463.57|465.77|463.77|465.57|463.57|0
1643193860000|2022-01-26 10:44:20|465.16|463.16|465.16|463.16|465.16|463.16|464.96|462.96|0
1643193870000|2022-01-26 10:44:30|464.85|462.85|464.76|462.76|464.85|462.85|464.76|462.76|0
1643193880000|2022-01-26 10:44:40|464.96|462.96|464.65|462.65|464.96|462.96|464.55|462.55|0
1643193890000|2022-01-26 10:44:50|464.85|462.85|464.25|462.25|464.85|462.85|464.15|462.15|0
1643193900000|2022-01-26 10:45:00|464.15|462.15|464.35|462.35|464.35|462.35|464.15|462.15|0
1643193910000|2022-01-26 10:45:10|464.76|462.76|464.35|462.35|464.76|462.76|464.35|462.35|0
1643193920000|2022-01-26 10:45:20|464.04|462.04|465.36|463.36|465.36|463.36|464.04|462.04|0
1643193930000|2022-01-26 10:45:30|464.96|462.96|464.55|462.55|464.96|462.96|464.55|462.55|0
1643193940000|2022-01-26 10:45:40|464.76|462.76|465.05|463.05|465.05|463.05|464.76|462.76|0
1643193950000|2022-01-26 10:45:50|464.96|462.96|465.16|463.16|465.16|463.16|464.96|462.96|0
1643193960000|2022-01-26 10:46:00|465.36|463.36|465.16|463.16|465.36|463.36|465.16|463.16|0
1643193970000|2022-01-26 10:46:10|464.96|462.96|465.16|463.16|465.16|463.16|464.75|462.75|0
1643193980000|2022-01-26 10:46:20|465.26|463.26|465.16|463.16|465.36|463.36|465.16|463.16|0
1643193990000|2022-01-26 10:46:30|464.75|462.75|463.95|461.95|464.75|462.75|463.95|461.95|0
1643194000000|2022-01-26 10:46:40|464.15|462.15|464.35|462.35|464.35|462.35|464.15|462.15|0
1643194010000|2022-01-26 10:46:50|464.55|462.55|464.24|462.24|464.55|462.55|464.15|462.15|0
1643194020000|2022-01-26 10:47:00|464.55|462.55|464.96|462.96|464.96|462.96|464.55|462.55|0
1643194030000|2022-01-26 10:47:10|464.75|462.75|464.55|462.55|464.96|462.96|464.55|462.55|0
1643194040000|2022-01-26 10:47:20|464.75|462.75|464.75|462.75|464.96|462.96|464.75|462.75|0
1643194050000|2022-01-26 10:47:30|464.45|462.45|464.45|462.45|464.45|462.45|464.15|462.15|0
1643194060000|2022-01-26 10:47:40|464.35|462.35|464.55|462.55|464.75|462.75|464.15|462.15|0
1643194070000|2022-01-26 10:47:50|464.96|462.96|465.25|463.25|465.25|463.25|464.96|462.96|0
1643194080000|2022-01-26 10:48:00|465.16|463.16|465.36|463.36|465.36|463.36|465.16|463.16|0
1643194090000|2022-01-26 10:48:10|465.46|463.46|465.46|463.46|465.56|463.56|465.36|463.36|0
1643194100000|2022-01-26 10:48:20|465.56|463.56|465.76|463.76|465.86|463.86|465.56|463.56|0
1643194110000|2022-01-26 10:48:30|465.97|463.97|465.86|463.86|465.97|463.97|465.86|463.86|0
1643194120000|2022-01-26 10:48:40|465.76|463.76|465.86|463.86|465.86|463.86|465.76|463.76|0
1643194130000|2022-01-26 10:48:50|465.97|463.97|466.17|464.17|466.37|464.37|465.97|463.97|0
1643194140000|2022-01-26 10:49:00|465.97|463.97|466.17|464.17|466.17|464.17|465.97|463.97|0
1643194160000|2022-01-26 10:49:20|466.67|464.67|466.78|464.78|466.78|464.78|466.67|464.67|0
1643194170000|2022-01-26 10:49:30|466.87|464.87|467.18|465.18|467.18|465.18|466.78|464.78|0
1643194180000|2022-01-26 10:49:40|467.38|465.38|467.38|465.38|467.68|465.68|467.38|465.38|0
1643194200000|2022-01-26 10:50:00|467.18|465.18|466.98|464.98|467.18|465.18|466.77|464.77|0
1643194210000|2022-01-26 10:50:10|466.77|464.77|467.38|465.38|467.38|465.38|466.77|464.77|0
1643194220000|2022-01-26 10:50:20|467.79|465.79|467.79|465.79|467.99|465.99|467.79|465.79|0
1643194230000|2022-01-26 10:50:30|467.99|465.99|467.99|465.99|467.99|465.99|467.38|465.38|0
1643194240000|2022-01-26 10:50:40|467.79|465.79|467.99|465.99|467.99|465.99|467.79|465.79|0
1643194250000|2022-01-26 10:50:50|468.09|466.09|468.39|466.39|468.39|466.39|467.99|465.99|0
1643194260000|2022-01-26 10:51:00|468.19|466.19|467.99|465.99|468.29|466.29|467.99|465.99|0
1643194270000|2022-01-26 10:51:10|468.19|466.19|467.99|465.99|468.19|466.19|467.99|465.99|0
1643194280000|2022-01-26 10:51:20|467.79|465.79|467.79|465.79|467.99|465.99|467.79|465.79|0
1643194290000|2022-01-26 10:51:30|467.68|465.68|467.38|465.38|467.68|465.68|467.38|465.38|0
1643194300000|2022-01-26 10:51:40|467.58|465.58|467.18|465.18|467.58|465.58|467.18|465.18|0
1643194310000|2022-01-26 10:51:50|467.28|465.28|467.48|465.48|467.48|465.48|467.07|465.07|0
1643194320000|2022-01-26 10:52:00|467.58|465.58|467.79|465.79|467.79|465.79|467.58|465.58|0
1643194330000|2022-01-26 10:52:10|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1643194340000|2022-01-26 10:52:20|467.79|465.79|467.79|465.79|467.79|465.79|467.58|465.58|0
1643194350000|2022-01-26 10:52:30|467.78|465.78|467.78|465.78|467.99|465.99|467.78|465.78|0
1643194360000|2022-01-26 10:52:40|467.99|465.99|467.78|465.78|467.99|465.99|467.78|465.78|0
1643194370000|2022-01-26 10:52:50|467.58|465.58|467.58|465.58|467.58|465.58|467.58|465.58|0
1643194380000|2022-01-26 10:53:00|467.78|465.78|467.78|465.78|467.78|465.78|467.18|465.18|0
1643194390000|2022-01-26 10:53:10|467.48|465.48|467.48|465.48|467.48|465.48|467.38|465.38|0
1643194400000|2022-01-26 10:53:20|467.68|465.68|467.78|465.78|467.78|465.78|467.58|465.58|0
1643194410000|2022-01-26 10:53:30|467.99|465.99|467.78|465.78|467.99|465.99|467.78|465.78|0
1643194420000|2022-01-26 10:53:40|467.58|465.58|467.58|465.58|467.88|465.88|467.58|465.58|0
1643194440000|2022-01-26 10:54:00|467.78|465.78|467.78|465.78|467.78|465.78|467.78|465.78|0
1643194450000|2022-01-26 10:54:10|467.58|465.58|467.18|465.18|467.78|465.78|467.18|465.18|0
1643194460000|2022-01-26 10:54:20|467.58|465.58|467.78|465.78|467.78|465.78|467.48|465.48|0
1643194470000|2022-01-26 10:54:30|467.58|465.58|467.78|465.78|467.78|465.78|467.58|465.58|0
1643194480000|2022-01-26 10:54:40|467.88|465.88|467.58|465.58|467.88|465.88|467.58|465.58|0
1643194490000|2022-01-26 10:54:50|467.17|465.17|467.17|465.17|467.17|465.17|467.17|465.17|0
1643194500000|2022-01-26 10:55:00|466.97|464.97|466.77|464.77|466.97|464.97|466.66|464.66|0
1643194510000|2022-01-26 10:55:10|466.57|464.57|466.77|464.77|466.77|464.77|466.57|464.57|0
1643194520000|2022-01-26 10:55:20|466.66|464.66|466.77|464.77|466.77|464.77|466.66|464.66|0
1643194530000|2022-01-26 10:55:30|467.17|465.17|466.97|464.97|467.17|465.17|466.97|464.97|0
1643194540000|2022-01-26 10:55:40|467.17|465.17|466.97|464.97|467.17|465.17|466.97|464.97|0
1643194550000|2022-01-26 10:55:50|467.17|465.17|467.58|465.58|467.58|465.58|467.17|465.17|0
1643194560000|2022-01-26 10:56:00|467.78|465.78|467.47|465.47|467.78|465.78|467.47|465.47|0
1643194570000|2022-01-26 10:56:10|467.17|465.17|466.87|464.87|467.17|465.17|466.77|464.77|0
1643194580000|2022-01-26 10:56:20|466.77|464.77|466.77|464.77|466.97|464.97|466.77|464.77|0
1643194590000|2022-01-26 10:56:30|466.87|464.87|466.16|464.16|466.87|464.87|466.16|464.16|0
1643194600000|2022-01-26 10:56:40|466.36|464.36|466.46|464.46|466.57|464.57|466.36|464.36|0
1643194610000|2022-01-26 10:56:50|466.57|464.57|466.97|464.97|466.97|464.97|466.57|464.57|0
1643194620000|2022-01-26 10:57:00|466.87|464.87|466.66|464.66|466.87|464.87|466.66|464.66|0
1643194630000|2022-01-26 10:57:10|466.77|464.77|466.77|464.77|466.77|464.77|466.77|464.77|0
1643194640000|2022-01-26 10:57:20|466.56|464.56|466.56|464.56|466.77|464.77|466.36|464.36|0
1643194650000|2022-01-26 10:57:30|466.36|464.36|466.66|464.66|466.66|464.66|466.36|464.36|0
1643194660000|2022-01-26 10:57:40|466.36|464.36|466.16|464.16|466.36|464.36|466.16|464.16|0
1643194670000|2022-01-26 10:57:50|466.26|464.26|466.16|464.16|466.26|464.26|466.16|464.16|0
1643194680000|2022-01-26 10:58:00|465.75|463.75|465.75|463.75|465.75|463.75|465.65|463.65|0
1643194690000|2022-01-26 10:58:10|465.15|463.15|465.15|463.15|465.15|463.15|464.95|462.95|0
1643194700000|2022-01-26 10:58:20|465.35|463.35|465.75|463.75|465.75|463.75|465.35|463.35|0
1643194710000|2022-01-26 10:58:30|465.35|463.35|465.15|463.15|465.45|463.45|465.15|463.15|0
1643194720000|2022-01-26 10:58:40|465.24|463.24|465.15|463.15|465.55|463.55|465.15|463.15|0
1643194730000|2022-01-26 10:58:50|465.35|463.35|465.35|463.35|465.35|463.35|465.35|463.35|0
1643194740000|2022-01-26 10:59:00|464.94|462.94|464.94|462.94|464.94|462.94|464.94|462.94|0
1643194750000|2022-01-26 10:59:10|465.15|463.15|465.15|463.15|465.15|463.15|465.15|463.15|0
1643194760000|2022-01-26 10:59:20|465.45|463.45|465.75|463.75|465.75|463.75|465.45|463.45|0
1643194770000|2022-01-26 10:59:30|465.96|463.96|465.85|463.85|465.96|463.96|465.85|463.85|0
1643194780000|2022-01-26 10:59:40|464.94|462.94|465.15|463.15|465.15|463.15|464.94|462.94|0
1643194790000|2022-01-26 10:59:50|465.55|463.55|465.15|463.15|465.55|463.55|465.15|463.15|0
1643194800000|2022-01-26 11:00:00|465.24|463.24|467.37|465.37|467.67|465.67|465.24|463.24|0
1643194810000|2022-01-26 11:00:10|467.58|465.58|468.39|466.39|468.39|466.39|467.37|465.37|0
1643194820000|2022-01-26 11:00:20|468.28|466.28|468.59|466.59|468.59|466.59|468.18|466.18|0
1643194830000|2022-01-26 11:00:30|468.79|466.79|468.18|466.18|468.99|466.99|468.18|466.18|0
1643194840000|2022-01-26 11:00:40|468.08|466.08|468.59|466.59|468.59|466.59|468.08|466.08|0
1643194850000|2022-01-26 11:00:50|468.99|466.99|469.81|467.81|469.81|467.81|468.99|466.99|0
1643194860000|2022-01-26 11:01:00|470.92|468.92|470.62|468.62|470.92|468.92|470.62|468.62|0
1643194870000|2022-01-26 11:01:10|470.21|468.21|470.21|468.21|470.21|468.21|470.11|468.11|0
1643194880000|2022-01-26 11:01:20|470.01|468.01|469.8|467.8|470.01|468.01|469.7|467.7|0
1643194890000|2022-01-26 11:01:30|469.9|467.9|469.4|467.4|469.9|467.9|469.4|467.4|0
1643194900000|2022-01-26 11:01:40|469.2|467.2|468.99|466.99|469.4|467.4|468.99|466.99|0
1643194910000|2022-01-26 11:01:50|468.79|466.79|468.18|466.18|468.79|466.79|468.18|466.18|0
1643194920000|2022-01-26 11:02:00|468.38|466.38|468.79|466.79|468.79|466.79|468.38|466.38|0
1643194930000|2022-01-26 11:02:10|468.59|466.59|469.5|467.5|469.5|467.5|468.59|466.59|0
1643194940000|2022-01-26 11:02:20|469.09|467.09|469.4|467.4|469.4|467.4|468.99|466.99|0
1643194950000|2022-01-26 11:02:30|469.19|467.19|469.4|467.4|469.4|467.4|469.09|467.09|0
1643194960000|2022-01-26 11:02:40|469.19|467.19|469.4|467.4|469.6|467.6|469.19|467.19|0
1643194970000|2022-01-26 11:02:50|469.19|467.19|469.19|467.19|469.4|467.4|469.19|467.19|0
1643194980000|2022-01-26 11:03:00|468.99|466.99|469.19|467.19|469.19|467.19|468.99|466.99|0
1643194990000|2022-01-26 11:03:10|468.99|466.99|469.4|467.4|469.6|467.6|468.99|466.99|0
1643195000000|2022-01-26 11:03:20|469.49|467.49|468.99|466.99|469.49|467.49|468.99|466.99|0
1643195010000|2022-01-26 11:03:30|468.79|466.79|469.6|467.6|469.6|467.6|468.79|466.79|0
1643195020000|2022-01-26 11:03:40|469.9|467.9|469.4|467.4|470.01|468.01|469.4|467.4|0
1643195030000|2022-01-26 11:03:50|469.29|467.29|470.1|468.1|470.1|468.1|469.29|467.29|0
1643195040000|2022-01-26 11:04:00|470.01|468.01|470.81|468.81|470.81|468.81|469.8|467.8|0
1643195060000|2022-01-26 11:04:20|470.71|468.71|470.51|468.51|470.71|468.71|470.41|468.41|0
1643195070000|2022-01-26 11:04:30|470.81|468.81|471.83|469.83|472.03|470.03|470.81|468.81|0
1643195080000|2022-01-26 11:04:40|471.62|469.62|472.23|470.23|472.23|470.23|471.62|469.62|0
1643195090000|2022-01-26 11:04:50|472.13|470.13|472.13|470.13|472.13|470.13|472.13|470.13|0
1643195100000|2022-01-26 11:05:00|472.03|470.03|471.83|469.83|472.03|470.03|471.83|469.83|0
1643195110000|2022-01-26 11:05:10|471.52|469.52|471.02|469.02|471.52|469.52|470.91|468.91|0
1643195120000|2022-01-26 11:05:20|471.22|469.22|471.62|469.62|471.62|469.62|471.22|469.22|0
1643195130000|2022-01-26 11:05:30|471.31|469.31|471.22|469.22|471.42|469.42|471.22|469.22|0
1643195140000|2022-01-26 11:05:40|471.01|469.01|471.22|469.22|471.22|469.22|471.01|469.01|0
1643195150000|2022-01-26 11:05:50|471.01|469.01|471.01|469.01|471.01|469.01|470.81|468.81|0
1643195170000|2022-01-26 11:06:10|470.81|468.81|471.82|469.82|471.82|469.82|470.81|468.81|0
1643195180000|2022-01-26 11:06:20|471.72|469.72|471.62|469.62|471.72|469.72|471.62|469.62|0
1643195190000|2022-01-26 11:06:30|471.92|469.92|472.03|470.03|472.03|470.03|471.82|469.82|0
1643195200000|2022-01-26 11:06:40|471.92|469.92|471.92|469.92|471.92|469.92|471.72|469.72|0
1643195210000|2022-01-26 11:06:50|471.62|469.62|472.03|470.03|472.03|470.03|471.62|469.62|0
1643195220000|2022-01-26 11:07:00|471.82|469.82|471.82|469.82|472.03|470.03|471.72|469.72|0
1643195230000|2022-01-26 11:07:10|471.72|469.72|471.82|469.82|471.82|469.82|471.72|469.72|0
1643195240000|2022-01-26 11:07:20|471.62|469.62|471.42|469.42|471.72|469.72|471.22|469.22|0
1643195250000|2022-01-26 11:07:30|471.22|469.22|471.42|469.42|471.42|469.42|471.22|469.22|0
1643195260000|2022-01-26 11:07:40|471.52|469.52|471.42|469.42|471.52|469.52|471.42|469.42|0
1643195270000|2022-01-26 11:07:50|471.11|469.11|470.9|468.9|471.11|469.11|470.9|468.9|0
1643195280000|2022-01-26 11:08:00|471|469|470.94|468.94|471|469|470.74|468.74|0
1643195290000|2022-01-26 11:08:10|471.14|469.14|471.14|469.14|471.14|469.14|471.14|469.14|0
1643195300000|2022-01-26 11:08:20|470.74|468.74|470.84|468.84|470.84|468.84|470.74|468.74|0
1643195310000|2022-01-26 11:08:30|470.74|468.74|470.74|468.74|470.74|468.74|470.54|468.54|0
1643195320000|2022-01-26 11:08:40|469.93|467.93|469.42|467.42|470.13|468.13|469.42|467.42|0
1643195330000|2022-01-26 11:08:50|469.01|467.01|469.62|467.62|469.62|467.62|469.01|467.01|0
1643195340000|2022-01-26 11:09:00|469.72|467.72|469.52|467.52|469.72|467.72|469.52|467.52|0
1643195350000|2022-01-26 11:09:10|469.62|467.62|469.01|467.01|469.62|467.62|469.01|467.01|0
1643195360000|2022-01-26 11:09:20|468.61|466.61|468.91|466.91|468.91|466.91|468.51|466.51|0
1643195370000|2022-01-26 11:09:30|469.12|467.12|468.71|466.71|469.12|467.12|468.71|466.71|0
1643195380000|2022-01-26 11:09:40|468.51|466.51|468.71|466.71|468.71|466.71|468.51|466.51|0
1643195390000|2022-01-26 11:09:50|468.31|466.31|468.31|466.31|468.31|466.31|468.31|466.31|0
1643195400000|2022-01-26 11:10:00|467.9|465.9|467.59|465.59|467.9|465.9|467.5|465.5|0
1643195410000|2022-01-26 11:10:10|467.7|465.7|467.7|465.7|467.9|465.9|467.5|465.5|0
1643195420000|2022-01-26 11:10:20|468.3|466.3|467.9|465.9|468.51|466.51|467.9|465.9|0
1643195430000|2022-01-26 11:10:30|468.2|466.2|468.51|466.51|468.51|466.51|468.1|466.1|0
1643195440000|2022-01-26 11:10:40|468.91|466.91|468.1|466.1|468.91|466.91|468.1|466.1|0
1643195450000|2022-01-26 11:10:50|467.9|465.9|468|466|468|466|467.9|465.9|0
1643195460000|2022-01-26 11:11:00|468.1|466.1|467.59|465.59|468.1|466.1|467.59|465.59|0
1643195470000|2022-01-26 11:11:10|468.1|466.1|467.29|465.29|468.1|466.1|467.29|465.29|0
1643195480000|2022-01-26 11:11:20|467.9|465.9|467.29|465.29|467.9|465.9|467.29|465.29|0
1643195490000|2022-01-26 11:11:30|467.7|465.7|468.3|466.3|468.3|466.3|467.7|465.7|0
1643195500000|2022-01-26 11:11:40|468|466|468|466|468.1|466.1|468|466|0
1643195510000|2022-01-26 11:11:50|468.1|466.1|468.1|466.1|468.1|466.1|468.1|466.1|0
1643195520000|2022-01-26 11:12:00|467.9|465.9|468.6|466.6|468.6|466.6|467.9|465.9|0
1643195530000|2022-01-26 11:12:10|468.71|466.71|468.71|466.71|468.91|466.91|468.6|466.6|0
1643195540000|2022-01-26 11:12:20|468.51|466.51|468.6|466.6|468.6|466.6|468.51|466.51|0
1643195550000|2022-01-26 11:12:30|468.71|466.71|468.3|466.3|468.71|466.71|468.3|466.3|0
1643195560000|2022-01-26 11:12:40|468.51|466.51|468.5|466.5|468.51|466.51|468.5|466.5|0
1643195570000|2022-01-26 11:12:50|468.3|466.3|469.11|467.11|469.11|467.11|468.3|466.3|0
1643195580000|2022-01-26 11:13:00|468.91|466.91|469.31|467.31|469.31|467.31|468.91|466.91|0
1643195590000|2022-01-26 11:13:10|469.11|467.11|468.91|466.91|469.11|467.11|468.91|466.91|0
1643195600000|2022-01-26 11:13:20|469.01|467.01|468.91|466.91|469.11|467.11|468.91|466.91|0
1643195610000|2022-01-26 11:13:30|468.8|466.8|468.8|466.8|468.8|466.8|468.71|466.71|0
1643195620000|2022-01-26 11:13:40|468.91|466.91|469.01|467.01|469.01|467.01|468.6|466.6|0
1643195630000|2022-01-26 11:13:50|468.91|466.91|468.71|466.71|468.91|466.91|468.71|466.71|0
1643195640000|2022-01-26 11:14:00|468.5|466.5|468.3|466.3|468.5|466.5|468.2|466.2|0
1643195650000|2022-01-26 11:14:10|468.2|466.2|468.3|466.3|468.5|466.5|468.2|466.2|0
1643195660000|2022-01-26 11:14:20|468.71|466.71|468.5|466.5|468.71|466.71|468.4|466.4|0
1643195670000|2022-01-26 11:14:30|468.71|466.71|468.71|466.71|468.71|466.71|468.5|466.5|0
1643195680000|2022-01-26 11:14:40|468.91|466.91|468.5|466.5|468.91|466.91|468.5|466.5|0
1643195690000|2022-01-26 11:14:50|468.71|466.71|468.71|466.71|468.71|466.71|468.5|466.5|0
1643195700000|2022-01-26 11:15:00|467.99|465.99|468.5|466.5|468.5|466.5|467.99|465.99|0
1643195710000|2022-01-26 11:15:10|468.4|466.4|468.8|466.8|468.8|466.8|468.4|466.4|0
1643195720000|2022-01-26 11:15:20|468.71|466.71|468.5|466.5|468.71|466.71|468.5|466.5|0
1643195730000|2022-01-26 11:15:30|468.91|466.91|469.31|467.31|469.52|467.52|468.91|466.91|0
1643195740000|2022-01-26 11:15:40|468.91|466.91|468.91|466.91|469.11|467.11|468.91|466.91|0
1643195750000|2022-01-26 11:15:50|469.11|467.11|468.91|466.91|469.11|467.11|468.91|466.91|0
1643195760000|2022-01-26 11:16:00|469.11|467.11|469.72|467.72|469.72|467.72|469.11|467.11|0
1643195770000|2022-01-26 11:16:10|469.92|467.92|469.51|467.51|469.92|467.92|469.51|467.51|0
1643195780000|2022-01-26 11:16:20|469.31|467.31|469.21|467.21|469.31|467.31|469.21|467.21|0
1643195790000|2022-01-26 11:16:30|469.51|467.51|469.72|467.72|469.72|467.72|469.31|467.31|0
1643195800000|2022-01-26 11:16:40|469.51|467.51|469.51|467.51|469.72|467.72|469.51|467.51|0
1643195810000|2022-01-26 11:16:50|469.72|467.72|470.12|468.12|470.12|468.12|469.72|467.72|0
1643195820000|2022-01-26 11:17:00|470.42|468.42|469.92|467.92|470.42|468.42|469.92|467.92|0
1643195830000|2022-01-26 11:17:10|469.72|467.72|470.32|468.32|470.32|468.32|469.72|467.72|0
1643195840000|2022-01-26 11:17:20|469.92|467.92|469.81|467.81|469.92|467.92|469.72|467.72|0
1643195850000|2022-01-26 11:17:30|469.92|467.92|469.92|467.92|469.92|467.92|469.81|467.81|0
1643195860000|2022-01-26 11:17:40|469.72|467.72|470.12|468.12|470.12|468.12|469.72|467.72|0
1643195870000|2022-01-26 11:17:50|470.32|468.32|470.32|468.32|470.32|468.32|470.22|468.22|0
1643195880000|2022-01-26 11:18:00|470.73|468.73|470.12|468.12|470.73|468.73|470.12|468.12|0
1643195890000|2022-01-26 11:18:10|469.92|467.92|468.9|466.9|469.92|467.92|468.39|466.39|0
1643195900000|2022-01-26 11:18:20|469.11|467.11|469.11|467.11|469.2|467.2|469.11|467.11|0
1643195910000|2022-01-26 11:18:30|469.31|467.31|469.11|467.11|469.31|467.31|469.11|467.11|0
1643195920000|2022-01-26 11:18:40|469.31|467.31|469.41|467.41|469.51|467.51|469.31|467.31|0
1643195930000|2022-01-26 11:18:50|469.2|467.2|469.51|467.51|469.71|467.71|469.2|467.2|0
1643195940000|2022-01-26 11:19:00|469.71|467.71|469.71|467.71|469.71|467.71|469.71|467.71|0
1643195950000|2022-01-26 11:19:10|469.92|467.92|469.81|467.81|469.92|467.92|469.71|467.71|0
1643195960000|2022-01-26 11:19:20|469.92|467.92|469.71|467.71|469.92|467.92|469.61|467.61|0
1643195970000|2022-01-26 11:19:30|469.92|467.92|470.73|468.73|470.73|468.73|469.92|467.92|0
1643195980000|2022-01-26 11:19:40|471.13|469.13|471.13|469.13|471.13|469.13|470.93|468.93|0
1643195990000|2022-01-26 11:19:50|471.34|469.34|471.74|469.74|471.74|469.74|471.34|469.34|0
1643196000000|2022-01-26 11:20:00|470.73|468.73|470.52|468.52|470.73|468.73|470.52|468.52|0
1643196010000|2022-01-26 11:20:10|470.32|468.32|470.22|468.22|470.32|468.32|470.22|468.22|0
1643196020000|2022-01-26 11:20:20|470.01|468.01|470.32|468.32|470.32|468.32|470.01|468.01|0
1643196030000|2022-01-26 11:20:30|469.92|467.92|469.71|467.71|469.92|467.92|469.71|467.71|0
1643196040000|2022-01-26 11:20:40|469.81|467.81|470.01|468.01|470.01|468.01|469.71|467.71|0
1643196050000|2022-01-26 11:20:50|469.92|467.92|469.81|467.81|470.12|468.12|469.81|467.81|0
1643196060000|2022-01-26 11:21:00|469.92|467.92|469.92|467.92|469.92|467.92|469.81|467.81|0
1643196070000|2022-01-26 11:21:10|469.71|467.71|469.92|467.92|469.92|467.92|469.71|467.71|0
1643196080000|2022-01-26 11:21:20|470.32|468.32|470.12|468.12|470.32|468.32|470.12|468.12|0
1643196090000|2022-01-26 11:21:30|470.32|468.32|470.32|468.32|470.32|468.32|470.21|468.21|0
1643196100000|2022-01-26 11:21:40|470.12|468.12|470.52|468.52|470.52|468.52|470.12|468.12|0
1643196110000|2022-01-26 11:21:50|470.62|468.62|470.52|468.52|470.62|468.62|470.52|468.52|0
1643196120000|2022-01-26 11:22:00|470.42|468.42|470.32|468.32|470.42|468.42|470.32|468.32|0
1643196130000|2022-01-26 11:22:10|470.21|468.21|470.21|468.21|470.21|468.21|470.21|468.21|0
1643196140000|2022-01-26 11:22:20|469.51|467.51|469.51|467.51|469.51|467.51|469.1|467.1|0
1643196150000|2022-01-26 11:22:30|469.71|467.71|469.91|467.91|469.91|467.91|469.71|467.71|0
1643196160000|2022-01-26 11:22:40|470.62|468.62|470.62|468.62|470.62|468.62|470.62|468.62|0
1643196170000|2022-01-26 11:22:50|470.93|468.93|471.13|469.13|471.13|469.13|470.82|468.82|0
1643196180000|2022-01-26 11:23:00|470.93|468.93|471.02|469.02|471.02|469.02|470.72|468.72|0
1643196190000|2022-01-26 11:23:10|470.82|468.82|470.21|468.21|470.82|468.82|470.21|468.21|0
1643196200000|2022-01-26 11:23:20|470.12|468.12|469.51|467.51|470.12|468.12|469.51|467.51|0
1643196210000|2022-01-26 11:23:30|469.3|467.3|469.51|467.51|469.51|467.51|469.3|467.3|0
1643196220000|2022-01-26 11:23:40|469.4|467.4|469.3|467.3|469.4|467.4|469.3|467.3|0
1643196230000|2022-01-26 11:23:50|469.51|467.51|468.9|466.9|469.51|467.51|468.9|466.9|0
1643196240000|2022-01-26 11:24:00|469.1|467.1|468.7|466.7|469.1|467.1|468.7|466.7|0
1643196260000|2022-01-26 11:24:20|468.49|466.49|468.59|466.59|468.7|466.7|468.49|466.49|0
1643196270000|2022-01-26 11:24:30|468.49|466.49|468.7|466.7|468.7|466.7|468.49|466.49|0
1643196280000|2022-01-26 11:24:40|468.49|466.49|468.49|466.49|468.49|466.49|468.29|466.29|0
1643196300000|2022-01-26 11:25:00|468.7|466.7|468.9|466.9|468.9|466.9|468.7|466.7|0
1643196310000|2022-01-26 11:25:10|468.7|466.7|469|467|469|467|468.7|466.7|0
1643196320000|2022-01-26 11:25:20|468.7|466.7|468.49|466.49|468.7|466.7|468.49|466.49|0
1643196330000|2022-01-26 11:25:30|468.09|466.09|467.28|465.28|468.09|466.09|467.28|465.28|0
1643196340000|2022-01-26 11:25:40|467.78|465.78|467.89|465.89|467.89|465.89|467.68|465.68|0
1643196350000|2022-01-26 11:25:50|467.88|465.88|467.48|465.48|467.88|465.88|467.48|465.48|0
1643196360000|2022-01-26 11:26:00|467.37|465.37|466.27|464.27|467.37|465.37|466.27|464.27|0
1643196370000|2022-01-26 11:26:10|466.06|464.06|466.47|464.47|466.47|464.47|466.06|464.06|0
1643196380000|2022-01-26 11:26:20|466.27|464.27|465.76|463.76|466.27|464.27|465.76|463.76|0
1643196390000|2022-01-26 11:26:30|466.06|464.06|465.55|463.55|466.06|464.06|465.55|463.55|0
1643196400000|2022-01-26 11:26:40|465.86|463.86|465.46|463.46|465.86|463.86|465.46|463.46|0
1643196410000|2022-01-26 11:26:50|465.55|463.55|465.76|463.76|465.86|463.86|465.55|463.55|0
1643196420000|2022-01-26 11:27:00|465.86|463.86|465.76|463.76|465.86|463.86|465.66|463.66|0
1643196430000|2022-01-26 11:27:10|465.86|463.86|466.87|464.87|466.87|464.87|465.86|463.86|0
1643196440000|2022-01-26 11:27:20|466.67|464.67|467.07|465.07|467.07|465.07|466.67|464.67|0
1643196450000|2022-01-26 11:27:30|467.48|465.48|467.48|465.48|467.48|465.48|467.48|465.48|0
1643196460000|2022-01-26 11:27:40|467.37|465.37|467.28|465.28|467.48|465.48|467.07|465.07|0
1643196470000|2022-01-26 11:27:50|467.07|465.07|467.07|465.07|467.28|465.28|467.07|465.07|0
1643196480000|2022-01-26 11:28:00|466.97|464.97|467.07|465.07|467.07|465.07|466.97|464.97|0
1643196490000|2022-01-26 11:28:10|466.87|464.87|466.47|464.47|466.87|464.87|466.47|464.47|0
1643196500000|2022-01-26 11:28:20|466.67|464.67|466.56|464.56|466.67|464.67|466.56|464.56|0
1643196510000|2022-01-26 11:28:30|466.67|464.67|466.87|464.87|466.87|464.87|466.67|464.67|0
1643196520000|2022-01-26 11:28:40|466.47|464.47|466.56|464.56|466.56|464.56|466.47|464.47|0
1643196530000|2022-01-26 11:28:50|466.47|464.47|466.47|464.47|466.56|464.56|466.47|464.47|0
1643196540000|2022-01-26 11:29:00|466.56|464.56|466.47|464.47|466.56|464.56|466.26|464.26|0
1643196550000|2022-01-26 11:29:10|466.56|464.56|466.67|464.67|466.67|464.67|466.47|464.47|0
1643196560000|2022-01-26 11:29:20|466.76|464.76|466.87|464.87|466.87|464.87|466.47|464.47|0
1643196570000|2022-01-26 11:29:30|467.48|465.48|466.76|464.76|467.48|465.48|466.67|464.67|0
1643196580000|2022-01-26 11:29:40|466.67|464.67|466.47|464.47|466.67|464.67|466.26|464.26|0
1643196590000|2022-01-26 11:29:50|466.26|464.26|466.26|464.26|466.26|464.26|466.26|464.26|0
1643196600000|2022-01-26 11:30:00|466.56|464.56|465.75|463.75|466.56|464.56|465.75|463.75|0
1643196610000|2022-01-26 11:30:10|466.26|464.26|466.56|464.56|466.56|464.56|466.26|464.26|0
1643196620000|2022-01-26 11:30:20|466.67|464.67|466.67|464.67|466.67|464.67|466.67|464.67|0
1643196630000|2022-01-26 11:30:30|466.46|464.46|466.87|464.87|466.87|464.87|466.46|464.46|0
1643196640000|2022-01-26 11:30:40|466.97|464.97|467.17|465.17|467.48|465.48|466.97|464.97|0
1643196650000|2022-01-26 11:30:50|467.27|465.27|467.77|465.77|467.98|465.98|467.27|465.27|0
1643196660000|2022-01-26 11:31:00|467.88|465.88|467.88|465.88|467.88|465.88|467.68|465.68|0
1643196670000|2022-01-26 11:31:10|467.98|465.98|467.27|465.27|467.98|465.98|467.27|465.27|0
1643196680000|2022-01-26 11:31:20|467.17|465.17|467.17|465.17|467.17|465.17|467.17|465.17|0
1643196690000|2022-01-26 11:31:30|467.27|465.27|467.27|465.27|467.27|465.27|466.87|464.87|0
1643196700000|2022-01-26 11:31:40|467.17|465.17|467.27|465.27|467.27|465.27|467.17|465.17|0
1643196710000|2022-01-26 11:31:50|467.57|465.57|467.27|465.27|467.57|465.57|467.27|465.27|0
1643196720000|2022-01-26 11:32:00|467.37|465.37|467.27|465.27|467.68|465.68|467.27|465.27|0
1643196730000|2022-01-26 11:32:10|467.07|465.07|466.87|464.87|467.07|465.07|466.76|464.76|0
1643196740000|2022-01-26 11:32:20|467.47|465.47|467.27|465.27|467.47|465.47|467.27|465.27|0
1643196750000|2022-01-26 11:32:30|467.37|465.37|467.37|465.37|467.37|465.37|467.37|465.37|0
1643196760000|2022-01-26 11:32:40|467.47|465.47|467.88|465.88|467.88|465.88|467.47|465.47|0
1643196770000|2022-01-26 11:32:50|467.68|465.68|467.07|465.07|467.68|465.68|467.07|465.07|0
1643196780000|2022-01-26 11:33:00|467.47|465.47|468.08|466.08|468.08|466.08|467.47|465.47|0
1643196790000|2022-01-26 11:33:10|468.28|466.28|469.09|467.09|469.09|467.09|468.28|466.28|0
1643196800000|2022-01-26 11:33:20|469.3|467.3|469.3|467.3|469.3|467.3|469.3|467.3|0
1643196810000|2022-01-26 11:33:30|469.39|467.39|469.5|467.5|469.5|467.5|469.3|467.3|0
1643196820000|2022-01-26 11:33:40|469.7|467.7|470.11|468.11|470.11|468.11|469.5|467.5|0
1643196830000|2022-01-26 11:33:50|470.2|468.2|470.31|468.31|470.31|468.31|470.2|468.2|0
1643196840000|2022-01-26 11:34:00|470.51|468.51|470.2|468.2|470.51|468.51|470|468|0
1643196850000|2022-01-26 11:34:10|470.11|468.11|470.11|468.11|470.11|468.11|469.9|467.9|0
1643196860000|2022-01-26 11:34:20|470.31|468.31|470.51|468.51|470.51|468.51|470.31|468.31|0
1643196870000|2022-01-26 11:34:30|470.92|468.92|470.92|468.92|470.92|468.92|470.92|468.92|0
1643196880000|2022-01-26 11:34:40|471.42|469.42|471.12|469.12|471.42|469.42|471.12|469.12|0
1643196890000|2022-01-26 11:34:50|470.92|468.92|470.92|468.92|471.32|469.32|470.92|468.92|0
1643196900000|2022-01-26 11:35:00|471.12|469.12|471.22|469.22|471.42|469.42|471.12|469.12|0
1643196910000|2022-01-26 11:35:10|471.42|469.42|471.22|469.22|471.42|469.42|471.12|469.12|0
1643196920000|2022-01-26 11:35:20|471.42|469.42|471.52|469.52|471.52|469.52|471.42|469.42|0
1643196930000|2022-01-26 11:35:30|471.32|469.32|471.73|469.73|471.73|469.73|471.32|469.32|0
1643196940000|2022-01-26 11:35:40|471.93|469.93|472.74|470.74|472.74|470.74|471.93|469.93|0
1643196950000|2022-01-26 11:35:50|472.95|470.95|472.95|470.95|472.95|470.95|472.54|470.54|0
1643196960000|2022-01-26 11:36:00|472.84|470.84|472.74|470.74|472.95|470.95|472.74|470.74|0
1643196970000|2022-01-26 11:36:10|472.95|470.95|472.34|470.34|472.95|470.95|472.34|470.34|0
1643196980000|2022-01-26 11:36:20|472.54|470.54|472.74|470.74|472.74|470.74|472.34|470.34|0
1643196990000|2022-01-26 11:36:30|472.34|470.34|472.54|470.54|472.54|470.54|472.34|470.34|0
1643197000000|2022-01-26 11:36:40|472.84|470.84|472.94|470.94|472.94|470.94|472.84|470.84|0
1643197010000|2022-01-26 11:36:50|472.74|470.74|473.15|471.15|473.15|471.15|472.74|470.74|0
1643197020000|2022-01-26 11:37:00|472.94|470.94|471.93|469.93|472.94|470.94|471.93|469.93|0
1643197030000|2022-01-26 11:37:10|471.82|469.82|472.13|470.13|472.13|470.13|471.82|469.82|0
1643197040000|2022-01-26 11:37:20|471.93|469.93|472.13|470.13|472.13|470.13|471.93|469.93|0
1643197050000|2022-01-26 11:37:30|472.23|470.23|472.13|470.13|472.23|470.23|472.13|470.13|0
1643197060000|2022-01-26 11:37:40|472.33|470.33|471.93|469.93|472.33|470.33|471.93|469.93|0
1643197070000|2022-01-26 11:37:50|471.72|469.72|471.52|469.52|471.72|469.72|471.52|469.52|0
1643197080000|2022-01-26 11:38:00|471.93|469.93|471.32|469.32|471.93|469.93|471.32|469.32|0
1643197090000|2022-01-26 11:38:10|471.52|469.52|471.93|469.93|471.93|469.93|471.52|469.52|0
1643197100000|2022-01-26 11:38:20|471.72|469.72|471.52|469.52|471.72|469.72|471.52|469.52|0
1643197110000|2022-01-26 11:38:30|471.93|469.93|472.33|470.33|472.33|470.33|471.93|469.93|0
1643197120000|2022-01-26 11:38:40|472.54|470.54|472.13|470.13|472.54|470.54|472.13|470.13|0
1643197130000|2022-01-26 11:38:50|472.43|470.43|472.54|470.54|472.54|470.54|472.43|470.43|0
1643197140000|2022-01-26 11:39:00|472.13|470.13|472.54|470.54|472.54|470.54|472.13|470.13|0
1643197150000|2022-01-26 11:39:10|472.33|470.33|472.43|470.43|472.43|470.43|472.33|470.33|0
1643197160000|2022-01-26 11:39:20|472.54|470.54|472.74|470.74|472.74|470.74|472.54|470.54|0
1643197170000|2022-01-26 11:39:30|472.94|470.94|473.35|471.35|473.35|471.35|472.94|470.94|0
1643197180000|2022-01-26 11:39:40|473.04|471.04|473.15|471.15|473.15|471.15|472.94|470.94|0
1643197190000|2022-01-26 11:39:50|473.35|471.35|473.14|471.14|473.35|471.35|473.14|471.14|0
1643197200000|2022-01-26 11:40:00|472.94|470.94|472.43|470.43|472.94|470.94|472.33|470.33|0
1643197210000|2022-01-26 11:40:10|472.54|470.54|472.74|470.74|473.04|471.04|472.54|470.54|0
1643197220000|2022-01-26 11:40:20|472.94|470.94|473.14|471.14|473.55|471.55|472.94|470.94|0
1643197230000|2022-01-26 11:40:30|472.94|470.94|473.45|471.45|473.45|471.45|472.94|470.94|0
1643197240000|2022-01-26 11:40:40|473.55|471.55|473.14|471.14|473.55|471.55|473.14|471.14|0
1643197250000|2022-01-26 11:40:50|472.94|470.94|473.55|471.55|473.55|471.55|472.94|470.94|0
1643197260000|2022-01-26 11:41:00|473.65|471.65|473.55|471.55|473.65|471.65|473.35|471.35|0
1643197270000|2022-01-26 11:41:10|473.35|471.35|472.63|470.63|473.35|471.35|472.63|470.63|0
1643197280000|2022-01-26 11:41:20|472.74|470.74|472.53|470.53|472.74|470.74|472.53|470.53|0
1643197290000|2022-01-26 11:41:30|472.94|470.94|473.14|471.14|473.24|471.24|472.94|470.94|0
1643197300000|2022-01-26 11:41:40|472.94|470.94|472.94|470.94|472.94|470.94|472.94|470.94|0
1643197310000|2022-01-26 11:41:50|473.04|471.04|473.04|471.04|473.04|471.04|473.04|471.04|0
1643197320000|2022-01-26 11:42:00|473.14|471.14|473.44|471.44|473.44|471.44|473.14|471.14|0
1643197330000|2022-01-26 11:42:10|473.55|471.55|473.35|471.35|473.55|471.55|473.35|471.35|0
1643197340000|2022-01-26 11:42:20|473.44|471.44|473.65|471.65|473.65|471.65|473.44|471.44|0
1643197350000|2022-01-26 11:42:30|473.75|471.75|473.96|471.96|473.96|471.96|473.75|471.75|0
1643197360000|2022-01-26 11:42:40|473.75|471.75|473.35|471.35|473.75|471.75|473.35|471.35|0
1643197370000|2022-01-26 11:42:50|473.44|471.44|473.55|471.55|473.55|471.55|473.44|471.44|0
1643197380000|2022-01-26 11:43:00|473.75|471.75|473.35|471.35|473.75|471.75|473.35|471.35|0
1643197390000|2022-01-26 11:43:10|473.14|471.14|473.14|471.14|473.14|471.14|473.04|471.04|0
1643197400000|2022-01-26 11:43:20|473.04|471.04|472.74|470.74|473.04|471.04|472.53|470.53|0
1643197410000|2022-01-26 11:43:30|472.63|470.63|472.83|470.83|473.14|471.14|472.63|470.63|0
1643197420000|2022-01-26 11:43:40|472.73|470.73|472.94|470.94|472.94|470.94|472.73|470.73|0
1643197430000|2022-01-26 11:43:50|473.04|471.04|472.83|470.83|473.04|471.04|472.83|470.83|0
1643197440000|2022-01-26 11:44:00|473.55|471.55|473.65|471.65|473.65|471.65|473.55|471.55|0
1643197450000|2022-01-26 11:44:10|473.95|471.95|473.75|471.75|474.16|472.16|473.75|471.75|0
1643197460000|2022-01-26 11:44:20|473.55|471.55|473.14|471.14|473.55|471.55|472.94|470.94|0
1643197470000|2022-01-26 11:44:30|472.33|470.33|472.12|470.12|472.33|470.33|472.12|470.12|0
1643197480000|2022-01-26 11:44:40|472.33|470.33|472.12|470.12|472.53|470.53|472.12|470.12|0
1643197490000|2022-01-26 11:44:50|472.02|470.02|472.12|470.12|472.12|470.12|471.72|469.72|0
1643197500000|2022-01-26 11:45:00|472.42|470.42|472.33|470.33|472.42|470.42|472.12|470.12|0
1643197510000|2022-01-26 11:45:10|472.53|470.53|472.83|470.83|472.83|470.83|472.53|470.53|0
1643197520000|2022-01-26 11:45:20|472.94|470.94|472.94|470.94|472.94|470.94|472.83|470.83|0
1643197530000|2022-01-26 11:45:30|473.03|471.03|471.92|469.92|473.03|471.03|471.92|469.92|0
1643197540000|2022-01-26 11:45:40|471.61|469.61|471.61|469.61|471.61|469.61|471.31|469.31|0
1643197550000|2022-01-26 11:45:50|472.12|470.12|472.33|470.33|472.73|470.73|472.12|470.12|0
1643197560000|2022-01-26 11:46:00|472.22|470.22|472.12|470.12|472.22|470.22|472.02|470.02|0
1643197570000|2022-01-26 11:46:10|472.33|470.33|472.33|470.33|472.33|470.33|472.12|470.12|0
1643197580000|2022-01-26 11:46:20|472.12|470.12|472.12|470.12|472.33|470.33|472.12|470.12|0
1643197590000|2022-01-26 11:46:30|472.22|470.22|472.53|470.53|472.53|470.53|472.22|470.22|0
1643197600000|2022-01-26 11:46:40|472.12|470.12|472.12|470.12|472.12|470.12|472.02|470.02|0
1643197610000|2022-01-26 11:46:50|471.92|469.92|472.33|470.33|472.33|470.33|471.92|469.92|0
1643197620000|2022-01-26 11:47:00|472.22|470.22|471.92|469.92|472.53|470.53|471.92|469.92|0
1643197630000|2022-01-26 11:47:10|471.61|469.61|471.51|469.51|471.72|469.72|471.51|469.51|0
1643197640000|2022-01-26 11:47:20|471.72|469.72|472.12|470.12|472.12|470.12|471.72|469.72|0
1643197650000|2022-01-26 11:47:30|472.02|470.02|472.02|470.02|472.02|470.02|471.72|469.72|0
1643197660000|2022-01-26 11:47:40|472.12|470.12|471.72|469.72|472.12|470.12|471.72|469.72|0
1643197670000|2022-01-26 11:47:50|471.51|469.51|471.51|469.51|471.51|469.51|471.31|469.31|0
1643197680000|2022-01-26 11:48:00|470.9|468.9|471.41|469.41|471.41|469.41|470.9|468.9|0
1643197690000|2022-01-26 11:48:10|471.31|469.31|471.51|469.51|471.51|469.51|471.31|469.31|0
1643197700000|2022-01-26 11:48:20|471.31|469.31|471.51|469.51|471.51|469.51|471.11|469.11|0
1643197710000|2022-01-26 11:48:30|472.12|470.12|472.93|470.93|473.03|471.03|472.12|470.12|0
1643197720000|2022-01-26 11:48:40|473.34|471.34|472.83|470.83|473.34|471.34|472.83|470.83|0
1643197730000|2022-01-26 11:48:50|473.34|471.34|473.03|471.03|473.34|471.34|473.03|471.03|0
1643197740000|2022-01-26 11:49:00|472.93|470.93|472.93|470.93|473.23|471.23|472.93|470.93|0
1643197750000|2022-01-26 11:49:10|473.03|471.03|473.14|471.14|473.14|471.14|473.03|471.03|0
1643197760000|2022-01-26 11:49:20|473.23|471.23|473.03|471.03|473.23|471.23|472.93|470.93|0
1643197770000|2022-01-26 11:49:30|473.14|471.14|473.34|471.34|473.34|471.34|472.62|470.62|0
1643197780000|2022-01-26 11:49:40|473.14|471.14|472.73|470.73|473.14|471.14|472.73|470.73|0
1643197790000|2022-01-26 11:49:50|472.62|470.62|472.93|470.93|472.93|470.93|472.62|470.62|0
1643197800000|2022-01-26 11:50:00|472.73|470.73|472.73|470.73|472.73|470.73|472.73|470.73|0
1643197810000|2022-01-26 11:50:10|472.53|470.53|472.32|470.32|472.62|470.62|472.32|470.32|0
1643197820000|2022-01-26 11:50:20|473.13|471.13|472.93|470.93|473.13|471.13|472.93|470.93|0
1643197830000|2022-01-26 11:50:30|473.13|471.13|473.74|471.74|473.74|471.74|473.13|471.13|0
1643197840000|2022-01-26 11:50:40|473.34|471.34|473.84|471.84|473.84|471.84|473.34|471.34|0
1643197850000|2022-01-26 11:50:50|474.15|472.15|473.34|471.34|474.15|472.15|473.34|471.34|0
1643197860000|2022-01-26 11:51:00|473.54|471.54|474.15|472.15|474.15|472.15|473.34|471.34|0
1643197870000|2022-01-26 11:51:10|473.95|471.95|474.56|472.56|474.56|472.56|473.95|471.95|0
1643197880000|2022-01-26 11:51:20|474.76|472.76|474.96|472.96|475.17|473.17|474.76|472.76|0
1643197890000|2022-01-26 11:51:30|474.76|472.76|474.25|472.25|474.76|472.76|474.25|472.25|0
1643197900000|2022-01-26 11:51:40|474.56|472.56|474.56|472.56|474.65|472.65|474.56|472.56|0
1643197910000|2022-01-26 11:51:50|474.65|472.65|474.56|472.56|474.76|472.76|474.56|472.56|0
1643197920000|2022-01-26 11:52:00|474.45|472.45|474.45|472.45|474.45|472.45|474.15|472.15|0
1643197930000|2022-01-26 11:52:10|474.76|472.76|474.96|472.96|474.96|472.96|474.76|472.76|0
1643197940000|2022-01-26 11:52:20|474.76|472.76|475.37|473.37|475.37|473.37|474.76|472.76|0
1643197950000|2022-01-26 11:52:30|474.35|472.35|474.56|472.56|474.56|472.56|474.15|472.15|0
1643197960000|2022-01-26 11:52:40|474.45|472.45|474.15|472.15|474.56|472.56|474.15|472.15|0
1643197970000|2022-01-26 11:52:50|473.95|471.95|473.74|471.74|473.95|471.95|473.74|471.74|0
1643197980000|2022-01-26 11:53:00|474.35|472.35|474.35|472.35|474.56|472.56|474.35|472.35|0
1643197990000|2022-01-26 11:53:10|474.25|472.25|473.84|471.84|474.35|472.35|473.84|471.84|0
1643198000000|2022-01-26 11:53:20|473.95|471.95|473.54|471.54|473.95|471.95|473.54|471.54|0
1643198010000|2022-01-26 11:53:30|473.34|471.34|473.74|471.74|473.74|471.74|473.34|471.34|0
1643198020000|2022-01-26 11:53:40|473.64|471.64|473.54|471.54|473.64|471.64|473.33|471.33|0
1643198030000|2022-01-26 11:53:50|473.94|471.94|473.74|471.74|473.94|471.94|473.74|471.74|0
1643198040000|2022-01-26 11:54:00|473.54|471.54|473.54|471.54|473.74|471.74|473.54|471.54|0
1643198050000|2022-01-26 11:54:10|473.33|471.33|473.33|471.33|473.54|471.54|473.33|471.33|0
1643198070000|2022-01-26 11:54:30|473.54|471.54|473.13|471.13|473.54|471.54|473.13|471.13|0
1643198080000|2022-01-26 11:54:40|473.23|471.23|473.13|471.13|473.23|471.23|473.13|471.13|0
1643198090000|2022-01-26 11:54:50|473.23|471.23|473.74|471.74|473.74|471.74|473.13|471.13|0
1643198100000|2022-01-26 11:55:00|473.84|471.84|474.24|472.24|474.24|472.24|473.84|471.84|0
1643198110000|2022-01-26 11:55:10|474.15|472.15|474.76|472.76|474.76|472.76|474.15|472.15|0
1643198120000|2022-01-26 11:55:20|474.85|472.85|474.96|472.96|474.96|472.96|474.76|472.76|0
1643198130000|2022-01-26 11:55:30|474.35|472.35|474.15|472.15|474.35|472.35|474.15|472.15|0
1643198140000|2022-01-26 11:55:40|473.94|471.94|473.74|471.74|473.94|471.94|473.74|471.74|0
1643198150000|2022-01-26 11:55:50|473.54|471.54|473.63|471.63|473.74|471.74|473.54|471.54|0
1643198160000|2022-01-26 11:56:00|473.54|471.54|473.33|471.33|473.54|471.54|473.23|471.23|0
1643198170000|2022-01-26 11:56:10|473.43|471.43|473.13|471.13|473.43|471.43|473.13|471.13|0
1643198180000|2022-01-26 11:56:20|472.93|470.93|473.13|471.13|473.13|471.13|472.93|470.93|0
1643198190000|2022-01-26 11:56:30|472.93|470.93|472.93|470.93|472.93|470.93|472.72|470.72|0
1643198200000|2022-01-26 11:56:40|473.74|471.74|473.33|471.33|473.74|471.74|473.33|471.33|0
1643198210000|2022-01-26 11:56:50|472.93|470.93|472.93|470.93|472.93|470.93|472.93|470.93|0
1643198220000|2022-01-26 11:57:00|472.72|470.72|472.62|470.62|472.72|470.72|472.62|470.62|0
1643198230000|2022-01-26 11:57:10|472.52|470.52|472.72|470.72|472.93|470.93|472.52|470.52|0
1643198240000|2022-01-26 11:57:20|472.82|470.82|473.13|471.13|473.23|471.23|472.82|470.82|0
1643198250000|2022-01-26 11:57:30|472.92|470.92|473.02|471.02|473.13|471.13|472.92|470.92|0
1643198260000|2022-01-26 11:57:40|473.13|471.13|472.92|470.92|473.13|471.13|472.82|470.82|0
1643198270000|2022-01-26 11:57:50|473.02|471.02|473.13|471.13|473.13|471.13|472.92|470.92|0
1643198280000|2022-01-26 11:58:00|472.92|470.92|472.72|470.72|472.92|470.92|472.62|470.62|0
1643198290000|2022-01-26 11:58:10|473.13|471.13|473.43|471.43|473.53|471.53|472.92|470.92|0
1643198300000|2022-01-26 11:58:20|473.33|471.33|473.13|471.13|473.33|471.33|473.13|471.13|0
1643198310000|2022-01-26 11:58:30|473.02|471.02|472.92|470.92|473.13|471.13|472.92|470.92|0
1643198320000|2022-01-26 11:58:40|473.02|471.02|472.82|470.82|473.02|471.02|472.82|470.82|0
1643198330000|2022-01-26 11:58:50|472.72|470.72|472.92|470.92|472.92|470.92|472.72|470.72|0
1643198340000|2022-01-26 11:59:00|473.33|471.33|474.75|472.75|474.75|472.75|473.33|471.33|0
1643198350000|2022-01-26 11:59:10|475.36|473.36|475.16|473.16|475.36|473.36|475.16|473.16|0
1643198360000|2022-01-26 11:59:20|475.57|473.57|475.77|473.77|475.77|473.77|475.36|473.36|0
1643198370000|2022-01-26 11:59:30|475.67|473.67|475.57|473.57|475.67|473.67|475.36|473.36|0
1643198380000|2022-01-26 11:59:40|476.18|474.18|475.77|473.77|476.38|474.38|475.77|473.77|0
1643198390000|2022-01-26 11:59:50|476.28|474.28|476.18|474.18|476.28|474.28|476.18|474.18|0
1643198400000|2022-01-26 12:00:00|475.97|473.97|476.38|474.38|476.38|474.38|475.97|473.97|0
1643198410000|2022-01-26 12:00:10|476.18|474.18|475.87|473.87|476.18|474.18|475.87|473.87|0
1643198420000|2022-01-26 12:00:20|476.18|474.18|475.16|473.16|476.18|474.18|475.16|473.16|0
1643198430000|2022-01-26 12:00:30|474.55|472.55|473.43|471.43|474.55|472.55|473.43|471.43|0
1643198440000|2022-01-26 12:00:40|473.53|471.53|473.94|471.94|473.94|471.94|473.53|471.53|0
1643198450000|2022-01-26 12:00:50|473.53|471.53|473.12|471.12|473.53|471.53|473.12|471.12|0
1643198460000|2022-01-26 12:01:00|473.33|471.33|472.72|470.72|473.53|471.53|472.72|470.72|0
1643198470000|2022-01-26 12:01:10|473.33|471.33|472|470|473.33|471.33|471.91|469.91|0
1643198480000|2022-01-26 12:01:20|472.72|470.72|472.72|470.72|472.92|470.92|472.72|470.72|0
1643198490000|2022-01-26 12:01:30|472.51|470.51|472.11|470.11|472.51|470.51|472.11|470.11|0
1643198500000|2022-01-26 12:01:40|472.31|470.31|472.11|470.11|472.31|470.31|472.11|470.11|0
1643198510000|2022-01-26 12:01:50|471.7|469.7|471.7|469.7|471.8|469.8|471.7|469.7|0
1643198520000|2022-01-26 12:02:00|471.9|469.9|471.3|469.3|471.9|469.9|471.09|469.09|0
1643198530000|2022-01-26 12:02:10|471.09|469.09|471.09|469.09|471.09|469.09|470.78|468.78|0
1643198540000|2022-01-26 12:02:20|471.3|469.3|470.89|468.89|471.3|469.3|470.89|468.89|0
1643198550000|2022-01-26 12:02:30|470.28|468.28|470.28|468.28|470.58|468.58|470.28|468.28|0
1643198560000|2022-01-26 12:02:40|470.48|468.48|470.89|468.89|470.89|468.89|470.48|468.48|0
1643198570000|2022-01-26 12:02:50|470.78|468.78|471.09|469.09|471.09|469.09|470.78|468.78|0
1643198580000|2022-01-26 12:03:00|470.69|468.69|470.58|468.58|470.69|468.69|470.58|468.58|0
1643198590000|2022-01-26 12:03:10|470.99|468.99|470.08|468.08|470.99|468.99|470.08|468.08|0
1643198600000|2022-01-26 12:03:20|469.87|467.87|470.08|468.08|470.08|468.08|469.87|467.87|0
1643198610000|2022-01-26 12:03:30|470.28|468.28|469.67|467.67|470.28|468.28|469.67|467.67|0
1643198620000|2022-01-26 12:03:40|470.08|468.08|470.28|468.28|470.38|468.38|470.08|468.08|0
1643198630000|2022-01-26 12:03:50|470.08|468.08|469.87|467.87|470.08|468.08|469.87|467.87|0
1643198640000|2022-01-26 12:04:00|469.47|467.47|469.47|467.47|469.47|467.47|469.47|467.47|0
1643198650000|2022-01-26 12:04:10|469.36|467.36|469.27|467.27|469.47|467.47|469.27|467.27|0
1643198660000|2022-01-26 12:04:20|469.67|467.67|469.47|467.47|469.67|467.67|469.27|467.27|0
1643198670000|2022-01-26 12:04:30|469.67|467.67|469.06|467.06|469.67|467.67|469.06|467.06|0
1643198680000|2022-01-26 12:04:40|468.86|466.86|469.16|467.16|469.16|467.16|468.86|466.86|0
1643198690000|2022-01-26 12:04:50|469.47|467.47|469.77|467.77|469.77|467.77|469.47|467.47|0
1643198700000|2022-01-26 12:05:00|469.67|467.67|469.06|467.06|469.67|467.67|469.06|467.06|0
1643198710000|2022-01-26 12:05:10|468.75|466.75|469.16|467.16|469.16|467.16|468.75|466.75|0
1643198720000|2022-01-26 12:05:20|469.26|467.26|469.06|467.06|469.26|467.26|469.06|467.06|0
1643198730000|2022-01-26 12:05:30|469.26|467.26|469.26|467.26|469.26|467.26|469.16|467.16|0
1643198740000|2022-01-26 12:05:40|469.06|467.06|469.16|467.16|469.26|467.26|469.06|467.06|0
1643198750000|2022-01-26 12:05:50|469.06|467.06|469.16|467.16|469.26|467.26|469.06|467.06|0
1643198760000|2022-01-26 12:06:00|469.26|467.26|469.26|467.26|469.26|467.26|469.06|467.06|0
1643198770000|2022-01-26 12:06:10|469.36|467.36|469.87|467.87|469.87|467.87|469.36|467.36|0
1643198780000|2022-01-26 12:06:20|470.17|468.17|469.87|467.87|470.17|468.17|469.87|467.87|0
1643198790000|2022-01-26 12:06:30|470.07|468.07|470.28|468.28|470.28|468.28|470.07|468.07|0
1643198800000|2022-01-26 12:06:40|470.48|468.48|470.58|468.58|470.68|468.68|470.48|468.48|0
1643198810000|2022-01-26 12:06:50|470.68|468.68|470.89|468.89|470.89|468.89|470.68|468.68|0
1643198820000|2022-01-26 12:07:00|470.68|468.68|470.68|468.68|470.88|468.88|470.68|468.68|0
1643198830000|2022-01-26 12:07:10|470.48|468.48|470.68|468.68|470.88|468.88|470.48|468.48|0
1643198840000|2022-01-26 12:07:20|470.78|468.78|470.68|468.68|470.88|468.88|470.68|468.68|0
1643198850000|2022-01-26 12:07:30|470.88|468.88|470.88|468.88|470.88|468.88|470.68|468.68|0
1643198860000|2022-01-26 12:07:40|471.09|469.09|471.09|469.09|471.09|469.09|471.09|469.09|0
1643198870000|2022-01-26 12:07:50|471.29|469.29|471.29|469.29|471.7|469.7|471.29|469.29|0
1643198880000|2022-01-26 12:08:00|471.49|469.49|470.88|468.88|471.49|469.49|470.68|468.68|0
1643198890000|2022-01-26 12:08:10|470.07|468.07|469.67|467.67|470.17|468.17|469.67|467.67|0
1643198900000|2022-01-26 12:08:20|469.87|467.87|470.48|468.48|470.48|468.48|469.87|467.87|0
1643198910000|2022-01-26 12:08:30|470.28|468.28|470.07|468.07|470.28|468.28|469.87|467.87|0
1643198920000|2022-01-26 12:08:40|470.27|468.27|470.07|468.07|470.27|468.27|470.07|468.07|0
1643198930000|2022-01-26 12:08:50|470.27|468.27|470.48|468.48|470.68|468.68|470.27|468.27|0
1643198940000|2022-01-26 12:09:00|470.27|468.27|469.76|467.76|470.37|468.37|469.67|467.67|0
1643198950000|2022-01-26 12:09:10|469.67|467.67|469.46|467.46|469.87|467.87|469.46|467.46|0
1643198960000|2022-01-26 12:09:20|469.87|467.87|469.56|467.56|469.87|467.87|469.46|467.46|0
1643198970000|2022-01-26 12:09:30|470.07|468.07|470.07|468.07|470.48|468.48|470.07|468.07|0
1643198980000|2022-01-26 12:09:40|470.17|468.17|469.26|467.26|470.27|468.27|469.26|467.26|0
1643198990000|2022-01-26 12:09:50|469.67|467.67|469.87|467.87|469.97|467.97|469.67|467.67|0
1643199000000|2022-01-26 12:10:00|469.76|467.76|469.87|467.87|469.87|467.87|469.67|467.67|0
1643199010000|2022-01-26 12:10:10|469.67|467.67|469.06|467.06|469.67|467.67|469.06|467.06|0
1643199020000|2022-01-26 12:10:20|469.26|467.26|468.75|466.75|469.26|467.26|468.75|466.75|0
1643199030000|2022-01-26 12:10:30|468.65|466.65|467.64|465.64|468.65|466.65|467.64|465.64|0
1643199040000|2022-01-26 12:10:40|467.44|465.44|467.44|465.44|467.94|465.94|467.44|465.44|0
1643199050000|2022-01-26 12:10:50|467.64|465.64|467.74|465.74|468.04|466.04|467.64|465.64|0
1643199060000|2022-01-26 12:11:00|467.64|465.64|467.84|465.84|467.94|465.94|467.64|465.64|0
1643199070000|2022-01-26 12:11:10|468.25|466.25|468.65|466.65|468.65|466.65|468.25|466.25|0
1643199080000|2022-01-26 12:11:20|469.15|467.15|469.46|467.46|469.46|467.46|469.06|467.06|0
1643199090000|2022-01-26 12:11:30|469.96|467.96|469.66|467.66|469.96|467.96|469.66|467.66|0
1643199100000|2022-01-26 12:11:40|469.46|467.46|469.06|467.06|469.46|467.46|469.06|467.06|0
1643199110000|2022-01-26 12:11:50|469.26|467.26|469.66|467.66|469.66|467.66|469.06|467.06|0
1643199120000|2022-01-26 12:12:00|469.56|467.56|469.46|467.46|469.56|467.56|469.46|467.46|0
1643199130000|2022-01-26 12:12:10|469.56|467.56|469.66|467.66|469.66|467.66|469.56|467.56|0
1643199140000|2022-01-26 12:12:20|469.87|467.87|469.76|467.76|469.87|467.87|469.76|467.76|0
1643199150000|2022-01-26 12:12:30|469.87|467.87|470.07|468.07|470.17|468.17|469.87|467.87|0
1643199160000|2022-01-26 12:12:40|469.87|467.87|469.87|467.87|469.87|467.87|469.87|467.87|0
1643199170000|2022-01-26 12:12:50|469.66|467.66|469.66|467.66|469.66|467.66|469.56|467.56|0
1643199180000|2022-01-26 12:13:00|469.96|467.96|470.17|468.17|470.27|468.27|469.96|467.96|0
1643199190000|2022-01-26 12:13:10|470.07|468.07|470.07|468.07|470.27|468.27|470.07|468.07|0
1643199200000|2022-01-26 12:13:20|470.27|468.27|470.27|468.27|470.27|468.27|470.27|468.27|0
1643199210000|2022-01-26 12:13:30|470.07|468.07|470.07|468.07|470.27|468.27|470.07|468.07|0
1643199220000|2022-01-26 12:13:40|470.27|468.27|470.16|468.16|470.27|468.27|470.16|468.16|0
1643199230000|2022-01-26 12:13:50|470.07|468.07|469.66|467.66|470.07|468.07|469.66|467.66|0
1643199240000|2022-01-26 12:14:00|469.26|467.26|469.05|467.05|469.26|467.26|468.85|466.85|0
1643199250000|2022-01-26 12:14:10|468.65|466.65|468.24|466.24|468.65|466.65|468.24|466.24|0
1643199260000|2022-01-26 12:14:20|467.94|465.94|467.84|465.84|467.94|465.94|467.84|465.84|0
1643199270000|2022-01-26 12:14:30|467.33|465.33|466.32|464.32|467.33|465.33|466.32|464.32|0
1643199280000|2022-01-26 12:14:40|466.11|464.11|466.22|464.22|466.22|464.22|466.11|464.11|0
1643199290000|2022-01-26 12:14:50|466.02|464.02|466.02|464.02|466.02|464.02|466.02|464.02|0
1643199300000|2022-01-26 12:15:00|466.22|464.22|465.91|463.91|466.22|464.22|465.91|463.91|0
1643199310000|2022-01-26 12:15:10|465.81|463.81|465.1|463.1|465.81|463.81|465.01|463.01|0
1643199320000|2022-01-26 12:15:20|465.21|463.21|463.59|461.59|465.21|463.21|463.19|461.19|0
1643199330000|2022-01-26 12:15:30|463.19|461.19|464.2|462.2|464.2|462.2|462.79|460.79|0
1643199340000|2022-01-26 12:15:40|464.8|462.8|465.41|463.41|465.41|463.41|464.8|462.8|0
1643199350000|2022-01-26 12:15:50|465.01|463.01|466.02|464.02|466.02|464.02|465.01|463.01|0
1643199360000|2022-01-26 12:16:00|466.22|464.22|466.22|464.22|466.32|464.32|465.81|463.81|0
1643199370000|2022-01-26 12:16:10|466.42|464.42|466.62|464.62|466.62|464.62|466.42|464.42|0
1643199380000|2022-01-26 12:16:20|466.42|464.42|466.42|464.42|466.42|464.42|466.31|464.31|0
1643199390000|2022-01-26 12:16:30|466.02|464.02|466.22|464.22|466.22|464.22|466.02|464.02|0
1643199400000|2022-01-26 12:16:40|466.02|464.02|465.81|463.81|466.02|464.02|465.81|463.81|0
1643199410000|2022-01-26 12:16:50|465|463|464.8|462.8|465|463|464.8|462.8|0
1643199420000|2022-01-26 12:17:00|465|463|464.4|462.4|465|463|464.4|462.4|0
1643199430000|2022-01-26 12:17:10|464.2|462.2|464.2|462.2|464.2|462.2|463.99|461.99|0
1643199440000|2022-01-26 12:17:20|464.8|462.8|464.2|462.2|464.8|462.8|464.2|462.2|0
1643199450000|2022-01-26 12:17:30|464.4|462.4|464.09|462.09|464.4|462.4|464.09|462.09|0
1643199460000|2022-01-26 12:17:40|464.6|462.6|463.99|461.99|464.6|462.6|463.99|461.99|0
1643199470000|2022-01-26 12:17:50|464.2|462.2|464.6|462.6|464.6|462.6|464.09|462.09|0
1643199480000|2022-01-26 12:18:00|464.8|462.8|465.21|463.21|465.21|463.21|464.8|462.8|0
1643199490000|2022-01-26 12:18:10|465.61|463.61|465.41|463.41|465.61|463.61|465.3|463.3|0
1643199500000|2022-01-26 12:18:20|465.61|463.61|465.21|463.21|465.61|463.61|465.21|463.21|0
1643199510000|2022-01-26 12:18:30|465.41|463.41|465.61|463.61|465.61|463.61|465.41|463.41|0
1643199520000|2022-01-26 12:18:40|465.41|463.41|465.2|463.2|465.41|463.41|464.8|462.8|0
1643199530000|2022-01-26 12:18:50|464.6|462.6|464.6|462.6|464.8|462.8|464.6|462.6|0
1643199540000|2022-01-26 12:19:00|464.8|462.8|465.71|463.71|465.71|463.71|464.8|462.8|0
1643199550000|2022-01-26 12:19:10|465.81|463.81|465.71|463.71|465.81|463.81|465.71|463.71|0
1643199560000|2022-01-26 12:19:20|465.61|463.61|465.2|463.2|465.61|463.61|465.2|463.2|0
1643199570000|2022-01-26 12:19:30|465|463|465.2|463.2|465.41|463.41|465|463|0
1643199580000|2022-01-26 12:19:40|465|463|464.8|462.8|465|463|464.69|462.69|0
1643199590000|2022-01-26 12:19:50|464.6|462.6|463.79|461.79|464.6|462.6|463.79|461.79|0
1643199600000|2022-01-26 12:20:00|463.59|461.59|463.79|461.79|463.99|461.99|463.59|461.59|0
1643199610000|2022-01-26 12:20:10|463.89|461.89|463.79|461.79|464.19|462.19|463.79|461.79|0
1643199620000|2022-01-26 12:20:20|463.39|461.39|463.59|461.59|463.59|461.59|463.39|461.39|0
1643199630000|2022-01-26 12:20:30|463.48|461.48|463.39|461.39|463.59|461.59|463.39|461.39|0
1643199640000|2022-01-26 12:20:40|463.79|461.79|463.99|461.99|463.99|461.99|463.79|461.79|0
1643199650000|2022-01-26 12:20:50|463.68|461.68|463.79|461.79|464.19|462.19|463.68|461.68|0
1643199660000|2022-01-26 12:21:00|463.99|461.99|463.99|461.99|463.99|461.99|463.99|461.99|0
1643199670000|2022-01-26 12:21:10|463.79|461.79|463.79|461.79|463.79|461.79|463.79|461.79|0
1643199680000|2022-01-26 12:21:20|463.99|461.99|463.99|461.99|463.99|461.99|463.99|461.99|0
1643199690000|2022-01-26 12:21:30|464.19|462.19|464.19|462.19|464.19|462.19|464.19|462.19|0
1643199700000|2022-01-26 12:21:40|464.39|462.39|464.69|462.69|464.8|462.8|464.39|462.39|0
1643199710000|2022-01-26 12:21:50|464.6|462.6|464.6|462.6|464.8|462.8|464.6|462.6|0
1643199720000|2022-01-26 12:22:00|464.8|462.8|464.69|462.69|465|463|464.69|462.69|0
1643199730000|2022-01-26 12:22:10|464.6|462.6|464.69|462.69|464.69|462.69|464.6|462.6|0
1643199740000|2022-01-26 12:22:20|464.8|462.8|465|463|465|463|464.69|462.69|0
1643199750000|2022-01-26 12:22:30|465.2|463.2|465.4|463.4|465.4|463.4|465.2|463.2|0
1643199760000|2022-01-26 12:22:40|465|463|465.2|463.2|465.2|463.2|465|463|0
1643199770000|2022-01-26 12:22:50|465.1|463.1|465|463|465.2|463.2|465|463|0
1643199780000|2022-01-26 12:23:00|465.1|463.1|465|463|465.2|463.2|465|463|0
1643199790000|2022-01-26 12:23:10|465.2|463.2|463.99|461.99|465.2|463.2|463.99|461.99|0
1643199800000|2022-01-26 12:23:20|464.19|462.19|464.29|462.29|464.39|462.39|464.19|462.19|0
1643199810000|2022-01-26 12:23:30|464.39|462.39|463.79|461.79|464.39|462.39|463.79|461.79|0
1643199820000|2022-01-26 12:23:40|463.68|461.68|463.79|461.79|463.79|461.79|463.68|461.68|0
1643199830000|2022-01-26 12:23:50|463.48|461.48|462.78|460.78|463.48|461.48|462.78|460.78|0
1643199840000|2022-01-26 12:24:00|462.98|460.98|463.18|461.18|463.18|461.18|462.78|460.78|0
1643199850000|2022-01-26 12:24:10|463.38|461.38|463.18|461.18|463.38|461.38|462.98|460.98|0
1643199860000|2022-01-26 12:24:20|463.38|461.38|463.18|461.18|463.38|461.38|463.18|461.18|0
1643199870000|2022-01-26 12:24:30|462.98|460.98|461.57|459.57|462.98|460.98|461.57|459.57|0
1643199880000|2022-01-26 12:24:40|461.17|459.17|460.96|458.96|461.17|459.17|460.86|458.86|0
1643199890000|2022-01-26 12:24:50|461.97|459.97|461.17|459.17|461.97|459.97|461.17|459.17|0
1643199900000|2022-01-26 12:25:00|462.27|460.27|461.77|459.77|462.27|460.27|461.77|459.77|0
1643199910000|2022-01-26 12:25:10|462.37|460.37|462.78|460.78|462.87|460.87|462.37|460.37|0
1643199920000|2022-01-26 12:25:20|462.58|460.58|462.78|460.78|462.78|460.78|462.58|460.58|0
1643199930000|2022-01-26 12:25:30|462.98|460.98|463.18|461.18|463.18|461.18|462.98|460.98|0
1643199940000|2022-01-26 12:25:40|462.78|460.78|463.18|461.18|463.18|461.18|462.78|460.78|0
1643199950000|2022-01-26 12:25:50|463.28|461.28|462.98|460.98|463.28|461.28|462.78|460.78|0
1643199960000|2022-01-26 12:26:00|463.28|461.28|463.38|461.38|463.38|461.38|463.18|461.18|0
1643199970000|2022-01-26 12:26:10|463.78|461.78|463.38|461.38|463.78|461.78|463.38|461.38|0
1643199980000|2022-01-26 12:26:20|463.78|461.78|464.39|462.39|464.39|462.39|463.78|461.78|0
1643199990000|2022-01-26 12:26:30|464.19|462.19|464.08|462.08|464.19|462.19|463.99|461.99|0
1643200000000|2022-01-26 12:26:40|464.19|462.19|464.39|462.39|464.39|462.39|464.19|462.19|0
1643200010000|2022-01-26 12:26:50|464.19|462.19|464.19|462.19|464.39|462.39|464.19|462.19|0
1643200020000|2022-01-26 12:27:00|464.39|462.39|464.19|462.19|464.59|462.59|464.19|462.19|0
1643200030000|2022-01-26 12:27:10|464.39|462.39|464.39|462.39|464.39|462.39|464.19|462.19|0
1643200040000|2022-01-26 12:27:20|464.19|462.19|464.59|462.59|464.59|462.59|464.19|462.19|0
1643200050000|2022-01-26 12:27:30|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1643200060000|2022-01-26 12:27:40|464.59|462.59|464.59|462.59|464.59|462.59|464.59|462.59|0
1643200070000|2022-01-26 12:27:50|464.69|462.69|464.79|462.79|464.79|462.79|464.59|462.59|0
1643200080000|2022-01-26 12:28:00|464.59|462.59|464.79|462.79|464.79|462.79|464.59|462.59|0
1643200090000|2022-01-26 12:28:10|464.99|462.99|465.6|463.6|465.6|463.6|464.99|462.99|0
1643200110000|2022-01-26 12:28:30|465.4|463.4|465.6|463.6|465.6|463.6|465.4|463.4|0
1643200120000|2022-01-26 12:28:40|465.4|463.4|465.6|463.6|465.8|463.8|465.4|463.4|0
1643200130000|2022-01-26 12:28:50|465.29|463.29|465.19|463.19|465.29|463.29|465.19|463.19|0
1643200140000|2022-01-26 12:29:00|465.4|463.4|465.19|463.19|465.4|463.4|465.19|463.19|0
1643200150000|2022-01-26 12:29:10|465.4|463.4|465.6|463.6|465.7|463.7|465.4|463.4|0
1643200160000|2022-01-26 12:29:20|465.4|463.4|465.6|463.6|465.7|463.7|465.4|463.4|0
1643200170000|2022-01-26 12:29:30|465.7|463.7|465.49|463.49|465.7|463.7|465.49|463.49|0
1643200180000|2022-01-26 12:29:40|465.6|463.6|466.1|464.1|466.1|464.1|465.6|463.6|0
1643200190000|2022-01-26 12:29:50|466.41|464.41|466.41|464.41|466.41|464.41|466.2|464.2|0
1643200200000|2022-01-26 12:30:00|466.61|464.61|467.22|465.22|467.22|465.22|466.61|464.61|0
1643200210000|2022-01-26 12:30:10|467.82|465.82|467.22|465.22|467.82|465.82|467.22|465.22|0
1643200220000|2022-01-26 12:30:20|467.42|465.42|466.81|464.81|467.42|465.42|466.81|464.81|0
1643200230000|2022-01-26 12:30:30|466.41|464.41|467.42|465.42|467.42|465.42|466.41|464.41|0
1643200240000|2022-01-26 12:30:40|467.22|465.22|467.82|465.82|467.82|465.82|467.22|465.22|0
1643200250000|2022-01-26 12:30:50|467.62|465.62|467.62|465.62|467.82|465.82|467.62|465.62|0
1643200260000|2022-01-26 12:31:00|467.21|465.21|467.31|465.31|467.31|465.31|467.01|465.01|0
1643200270000|2022-01-26 12:31:10|467.42|465.42|468.23|466.23|468.23|466.23|467.42|465.42|0
1643200280000|2022-01-26 12:31:20|468.02|466.02|467.82|465.82|468.02|466.02|467.82|465.82|0
1643200290000|2022-01-26 12:31:30|467.92|465.92|467.62|465.62|467.92|465.92|467.62|465.62|0
1643200300000|2022-01-26 12:31:40|467.21|465.21|467.62|465.62|467.62|465.62|467.01|465.01|0
1643200310000|2022-01-26 12:31:50|467.01|465.01|467.21|465.21|467.21|465.21|467.01|465.01|0
1643200320000|2022-01-26 12:32:00|466.81|464.81|466.61|464.61|466.81|464.81|466.5|464.5|0
1643200330000|2022-01-26 12:32:10|466.4|464.4|466.2|464.2|466.61|464.61|466|464|0
1643200340000|2022-01-26 12:32:20|466.4|464.4|466.81|464.81|466.81|464.81|466.2|464.2|0
1643200350000|2022-01-26 12:32:30|466.61|464.61|466.4|464.4|466.61|464.61|466.4|464.4|0
1643200360000|2022-01-26 12:32:40|466.61|464.61|466.4|464.4|466.61|464.61|466.4|464.4|0
1643200370000|2022-01-26 12:32:50|466.3|464.3|466.4|464.4|466.4|464.4|466.3|464.3|0
1643200380000|2022-01-26 12:33:00|466.61|464.61|465.59|463.59|466.61|464.61|465.59|463.59|0
1643200390000|2022-01-26 12:33:10|465.69|463.69|466.4|464.4|466.4|464.4|465.69|463.69|0
1643200400000|2022-01-26 12:33:20|466.2|464.2|466.2|464.2|466.2|464.2|466|464|0
1643200410000|2022-01-26 12:33:30|466.4|464.4|466.81|464.81|467.01|465.01|466.4|464.4|0
1643200420000|2022-01-26 12:33:40|466.61|464.61|466.61|464.61|466.61|464.61|466.61|464.61|0
1643200430000|2022-01-26 12:33:50|466.2|464.2|466.2|464.2|466.2|464.2|466.2|464.2|0
1643200440000|2022-01-26 12:34:00|466.4|464.4|466.81|464.81|466.81|464.81|466.4|464.4|0
1643200450000|2022-01-26 12:34:10|467.01|465.01|466.6|464.6|467.01|465.01|466.6|464.6|0
1643200460000|2022-01-26 12:34:20|466.81|464.81|466|464|466.81|464.81|466|464|0
1643200470000|2022-01-26 12:34:30|466.2|464.2|466.2|464.2|466.4|464.4|466.2|464.2|0
1643200480000|2022-01-26 12:34:40|466.4|464.4|466.81|464.81|466.81|464.81|466.4|464.4|0
1643200490000|2022-01-26 12:34:50|466.7|464.7|467.01|465.01|467.21|465.21|466.7|464.7|0
1643200500000|2022-01-26 12:35:00|467.21|465.21|467.01|465.01|467.21|465.21|466.6|464.6|0
1643200510000|2022-01-26 12:35:10|467.21|465.21|467.51|465.51|467.51|465.51|467.21|465.21|0
1643200520000|2022-01-26 12:35:20|467.62|465.62|468.02|466.02|468.02|466.02|467.62|465.62|0
1643200530000|2022-01-26 12:35:30|467.62|465.62|467.82|465.82|467.82|465.82|467.41|465.41|0
1643200540000|2022-01-26 12:35:40|467.55|465.55|467.55|465.55|467.55|465.55|467.14|465.14|0
1643200550000|2022-01-26 12:35:50|467.04|465.04|466.94|464.94|467.14|465.14|466.94|464.94|0
1643200560000|2022-01-26 12:36:00|467.14|465.14|467.14|465.14|467.55|465.55|467.14|465.14|0
1643200570000|2022-01-26 12:36:10|467.35|465.35|467.75|465.75|467.75|465.75|467.35|465.35|0
1643200590000|2022-01-26 12:36:30|467.95|465.95|468.56|466.56|468.56|466.56|467.95|465.95|0
1643200600000|2022-01-26 12:36:40|468.36|466.36|468.36|466.36|468.36|466.36|468.36|466.36|0
1643200610000|2022-01-26 12:36:50|468.16|466.16|468.16|466.16|468.16|466.16|467.95|465.95|0
1643200620000|2022-01-26 12:37:00|467.55|465.55|467.55|465.55|467.75|465.75|467.34|465.34|0
1643200630000|2022-01-26 12:37:10|467.75|465.75|467.85|465.85|467.85|465.85|467.75|465.75|0
1643200640000|2022-01-26 12:37:20|467.95|465.95|468.25|466.25|468.25|466.25|467.95|465.95|0
1643200650000|2022-01-26 12:37:30|468.45|466.45|467.95|465.95|468.76|466.76|467.95|465.95|0
1643200660000|2022-01-26 12:37:40|467.75|465.75|467.75|465.75|467.95|465.95|467.75|465.75|0
1643200670000|2022-01-26 12:37:50|467.95|465.95|468.15|466.15|468.15|466.15|467.95|465.95|0
1643200680000|2022-01-26 12:38:00|468.36|466.36|468.45|466.45|468.56|466.56|468.36|466.36|0
1643200690000|2022-01-26 12:38:10|468.36|466.36|468.56|466.56|468.56|466.56|468.36|466.36|0
1643200700000|2022-01-26 12:38:20|468.36|466.36|467.95|465.95|468.36|466.36|467.95|465.95|0
1643200710000|2022-01-26 12:38:30|468.15|466.15|468.25|466.25|468.25|466.25|468.15|466.15|0
1643200720000|2022-01-26 12:38:40|468.15|466.15|468.15|466.15|468.15|466.15|468.15|466.15|0
1643200730000|2022-01-26 12:38:50|468.05|466.05|468.15|466.15|468.15|466.15|468.05|466.05|0
1643200740000|2022-01-26 12:39:00|467.95|465.95|467.75|465.75|467.95|465.95|467.75|465.75|0
1643200750000|2022-01-26 12:39:10|467.64|465.64|467.75|465.75|467.75|465.75|467.64|465.64|0
1643200760000|2022-01-26 12:39:20|467.55|465.55|467.14|465.14|467.55|465.55|467.14|465.14|0
1643200770000|2022-01-26 12:39:30|467.03|465.03|466.94|464.94|467.14|465.14|466.94|464.94|0
1643200780000|2022-01-26 12:39:40|467.03|465.03|467.03|465.03|467.14|465.14|467.03|465.03|0
1643200790000|2022-01-26 12:39:50|467.14|465.14|467.75|465.75|467.75|465.75|467.14|465.14|0
1643200800000|2022-01-26 12:40:00|467.95|465.95|467.75|465.75|467.95|465.95|467.75|465.75|0
1643200810000|2022-01-26 12:40:10|467.64|465.64|466.53|464.53|467.75|465.75|466.53|464.53|0
1643200820000|2022-01-26 12:40:20|467.14|465.14|467.14|465.14|467.34|465.34|467.14|465.14|0
1643200830000|2022-01-26 12:40:30|467.34|465.34|467.14|465.14|467.34|465.34|467.14|465.14|0
1643200840000|2022-01-26 12:40:40|466.73|464.73|467.14|465.14|467.14|465.14|466.73|464.73|0
1643200850000|2022-01-26 12:40:50|466.94|464.94|465.92|463.92|466.94|464.94|465.92|463.92|0
1643200860000|2022-01-26 12:41:00|466.53|464.53|466.73|464.73|466.94|464.94|466.53|464.53|0
1643200870000|2022-01-26 12:41:10|466.94|464.94|466.33|464.33|466.94|464.94|466.33|464.33|0
1643200880000|2022-01-26 12:41:20|466.53|464.53|466.53|464.53|466.73|464.73|466.53|464.53|0
1643200890000|2022-01-26 12:41:30|466.63|464.63|466.73|464.73|466.73|464.73|466.53|464.53|0
1643200900000|2022-01-26 12:41:40|466.63|464.63|466.33|464.33|466.63|464.63|466.33|464.33|0
1643200910000|2022-01-26 12:41:50|466.43|464.43|466.33|464.33|466.53|464.53|466.33|464.33|0
1643200920000|2022-01-26 12:42:00|465.92|463.92|465.32|463.32|465.92|463.92|465.32|463.32|0
1643200930000|2022-01-26 12:42:10|465.52|463.52|465.32|463.32|465.52|463.52|465.32|463.32|0
1643200940000|2022-01-26 12:42:20|465.21|463.21|465.11|463.11|465.32|463.32|465.11|463.11|0
1643200950000|2022-01-26 12:42:30|465.32|463.32|465.32|463.32|465.32|463.32|465.32|463.32|0
1643200960000|2022-01-26 12:42:40|465.52|463.52|465.52|463.52|465.52|463.52|465.52|463.52|0
1643200970000|2022-01-26 12:42:50|465.32|463.32|465.11|463.11|465.32|463.32|464.91|462.91|0
1643200980000|2022-01-26 12:43:00|464.71|462.71|464.1|462.1|464.91|462.91|464.1|462.1|0
1643200990000|2022-01-26 12:43:10|463.9|461.9|463.5|461.5|464|462|463.5|461.5|0
1643201000000|2022-01-26 12:43:20|463.9|461.9|463.7|461.7|463.9|461.9|463.7|461.7|0
1643201010000|2022-01-26 12:43:30|463.5|461.5|463.09|461.09|463.5|461.5|463.09|461.09|0
1643201020000|2022-01-26 12:43:40|462.89|460.89|463.09|461.09|463.09|461.09|462.89|460.89|0
1643201030000|2022-01-26 12:43:50|462.99|460.99|463.09|461.09|463.09|461.09|462.89|460.89|0
1643201040000|2022-01-26 12:44:00|462.99|460.99|462.99|460.99|463.09|461.09|462.99|460.99|0
1643201050000|2022-01-26 12:44:10|462.89|460.89|462.69|460.69|462.89|460.89|462.49|460.49|0
1643201060000|2022-01-26 12:44:20|462.89|460.89|462.69|460.69|462.89|460.89|462.69|460.69|0
1643201070000|2022-01-26 12:44:30|463.09|461.09|462.89|460.89|463.09|461.09|462.89|460.89|0
1643201080000|2022-01-26 12:44:40|462.99|460.99|462.69|460.69|462.99|460.99|462.69|460.69|0
1643201090000|2022-01-26 12:44:50|463.09|461.09|463.09|461.09|463.39|461.39|463.09|461.09|0
1643201100000|2022-01-26 12:45:00|463.19|461.19|463.29|461.29|463.7|461.7|463.19|461.19|0
1643201110000|2022-01-26 12:45:10|463.09|461.09|462.69|460.69|463.09|461.09|462.69|460.69|0
1643201120000|2022-01-26 12:45:20|462.78|460.78|462.49|460.49|462.78|460.78|462.49|460.49|0
1643201130000|2022-01-26 12:45:30|462.69|460.69|462.78|460.78|463.09|461.09|462.69|460.69|0
1643201140000|2022-01-26 12:45:40|462.89|460.89|463.09|461.09|463.09|461.09|462.89|460.89|0
1643201150000|2022-01-26 12:45:50|463.29|461.29|463.9|461.9|463.9|461.9|463.29|461.29|0
1643201160000|2022-01-26 12:46:00|464.1|462.1|463.7|461.7|464.1|462.1|463.7|461.7|0
1643201170000|2022-01-26 12:46:10|463.29|461.29|463.39|461.39|463.39|461.39|463.29|461.29|0
1643201180000|2022-01-26 12:46:20|463.49|461.49|464.3|462.3|464.3|462.3|463.49|461.49|0
1643201190000|2022-01-26 12:46:30|464.4|462.4|464.4|462.4|464.4|462.4|464.4|462.4|0
1643201200000|2022-01-26 12:46:40|464.71|462.71|464.71|462.71|464.71|462.71|464.6|462.6|0
1643201210000|2022-01-26 12:46:50|464.5|462.5|464.6|462.6|464.71|462.71|464.5|462.5|0
1643201220000|2022-01-26 12:47:00|464.5|462.5|464.5|462.5|464.5|462.5|464.3|462.3|0
1643201230000|2022-01-26 12:47:10|464.3|462.3|464.3|462.3|464.3|462.3|464.1|462.1|0
1643201240000|2022-01-26 12:47:20|464.1|462.1|463.39|461.39|464.3|462.3|463.39|461.39|0
1643201250000|2022-01-26 12:47:30|463.09|461.09|462.69|460.69|463.09|461.09|462.69|460.69|0
1643201260000|2022-01-26 12:47:40|462.58|460.58|462.28|460.28|462.58|460.58|462.28|460.28|0
1643201270000|2022-01-26 12:47:50|462.48|460.48|463.29|461.29|463.29|461.29|462.48|460.48|0
1643201280000|2022-01-26 12:48:00|463.09|461.09|462.89|460.89|463.09|461.09|462.89|460.89|0
1643201290000|2022-01-26 12:48:10|463.29|461.29|463.69|461.69|463.69|461.69|463.29|461.29|0
1643201300000|2022-01-26 12:48:20|463.49|461.49|463.69|461.69|463.69|461.69|463.49|461.49|0
1643201310000|2022-01-26 12:48:30|463.49|461.49|463.69|461.69|463.9|461.9|463.49|461.49|0
1643201320000|2022-01-26 12:48:40|463.49|461.49|463.49|461.49|463.49|461.49|463.49|461.49|0
1643201330000|2022-01-26 12:48:50|463.69|461.69|463.69|461.69|463.9|461.9|463.69|461.69|0
1643201340000|2022-01-26 12:49:00|463.9|461.9|463.39|461.39|463.9|461.9|463.29|461.29|0
1643201350000|2022-01-26 12:49:10|463.29|461.29|463.18|461.18|463.29|461.29|463.09|461.09|0
1643201360000|2022-01-26 12:49:20|462.78|460.78|462.89|460.89|462.98|460.98|462.48|460.48|0
1643201370000|2022-01-26 12:49:30|462.78|460.78|462.48|460.48|462.78|460.78|462.48|460.48|0
1643201380000|2022-01-26 12:49:40|462.28|460.28|461.68|459.68|462.28|460.28|461.68|459.68|0
1643201390000|2022-01-26 12:49:50|461.88|459.88|462.18|460.18|462.48|460.48|461.88|459.88|0
1643201400000|2022-01-26 12:50:00|462.89|460.89|463.29|461.29|463.29|461.29|462.89|460.89|0
1643201410000|2022-01-26 12:50:10|463.49|461.49|463.49|461.49|463.69|461.69|463.49|461.49|0
1643201420000|2022-01-26 12:50:20|463.39|461.39|464.3|462.3|464.3|462.3|463.39|461.39|0
1643201430000|2022-01-26 12:50:30|464.5|462.5|464.6|462.6|464.6|462.6|464.5|462.5|0
1643201440000|2022-01-26 12:50:40|464.7|462.7|463.99|461.99|464.7|462.7|463.69|461.69|0
1643201450000|2022-01-26 12:50:50|464.1|462.1|463.69|461.69|464.3|462.3|463.69|461.69|0
1643201460000|2022-01-26 12:51:00|463.89|461.89|464.3|462.3|464.3|462.3|463.69|461.69|0
1643201470000|2022-01-26 12:51:10|464.5|462.5|465.11|463.11|465.11|463.11|464.5|462.5|0
1643201480000|2022-01-26 12:51:20|464.7|462.7|464.3|462.3|464.7|462.7|464.3|462.3|0
1643201500000|2022-01-26 12:51:40|464.09|462.09|464.3|462.3|464.3|462.3|464.09|462.09|0
1643201510000|2022-01-26 12:51:50|464.5|462.5|464.5|462.5|464.5|462.5|464.5|462.5|0
1643201520000|2022-01-26 12:52:00|464.7|462.7|464.9|462.9|464.9|462.9|464.7|462.7|0
1643201530000|2022-01-26 12:52:10|465.1|463.1|464.7|462.7|465.1|463.1|464.7|462.7|0
1643201540000|2022-01-26 12:52:20|464.9|462.9|464.5|462.5|465.1|463.1|464.5|462.5|0
1643201550000|2022-01-26 12:52:30|464.7|462.7|464.9|462.9|464.9|462.9|464.7|462.7|0
1643201560000|2022-01-26 12:52:40|464.7|462.7|464.8|462.8|464.8|462.8|464.7|462.7|0
1643201570000|2022-01-26 12:52:50|464.5|462.5|464.5|462.5|464.7|462.7|464.5|462.5|0
1643201580000|2022-01-26 12:53:00|464.7|462.7|465.31|463.31|465.31|463.31|464.7|462.7|0
1643201590000|2022-01-26 12:53:10|465.51|463.51|465.31|463.31|465.51|463.51|465.1|463.1|0
1643201600000|2022-01-26 12:53:20|465.51|463.51|465.51|463.51|465.51|463.51|465.51|463.51|0
1643201610000|2022-01-26 12:53:30|465.31|463.31|465.31|463.31|465.4|463.4|465.31|463.31|0
1643201620000|2022-01-26 12:53:40|465.1|463.1|465|463|465.31|463.31|465|463|0
1643201630000|2022-01-26 12:53:50|465.31|463.31|465.1|463.1|465.51|463.51|464.9|462.9|0
1643201640000|2022-01-26 12:54:00|465|463|465|463|465|463|465|463|0
1643201650000|2022-01-26 12:54:10|465.1|463.1|465.51|463.51|465.51|463.51|464.9|462.9|0
1643201660000|2022-01-26 12:54:20|465.3|463.3|465.51|463.51|465.51|463.51|465.2|463.2|0
1643201670000|2022-01-26 12:54:30|465.71|463.71|466.72|464.72|466.72|464.72|465.71|463.71|0
1643201680000|2022-01-26 12:54:40|466.52|464.52|466.52|464.52|466.52|464.52|466.52|464.52|0
1643201690000|2022-01-26 12:54:50|467.13|465.13|466.52|464.52|467.13|465.13|466.52|464.52|0
1643201700000|2022-01-26 12:55:00|466.72|464.72|466.72|464.72|466.72|464.72|466.72|464.72|0
1643201710000|2022-01-26 12:55:10|466.52|464.52|466.32|464.32|466.52|464.52|466.32|464.32|0
1643201720000|2022-01-26 12:55:20|466.41|464.41|466.72|464.72|466.72|464.72|466.32|464.32|0
1643201730000|2022-01-26 12:55:30|466.52|464.52|467.12|465.12|467.33|465.33|466.52|464.52|0
1643201740000|2022-01-26 12:55:40|467.42|465.42|467.53|465.53|467.73|465.73|467.42|465.42|0
1643201750000|2022-01-26 12:55:50|467.33|465.33|467.53|465.53|467.63|465.63|467.33|465.33|0
1643201760000|2022-01-26 12:56:00|467.33|465.33|467.12|465.12|467.42|465.42|467.12|465.12|0
1643201770000|2022-01-26 12:56:10|467.02|465.02|467.63|465.63|467.63|465.63|467.02|465.02|0
1643201780000|2022-01-26 12:56:20|467.73|465.73|467.73|465.73|467.73|465.73|467.73|465.73|0
1643201790000|2022-01-26 12:56:30|467.63|465.63|467.53|465.53|467.73|465.73|467.53|465.53|0
1643201800000|2022-01-26 12:56:40|467.63|465.63|466.92|464.92|467.63|465.63|466.92|464.92|0
1643201810000|2022-01-26 12:56:50|467.12|465.12|466.31|464.31|467.12|465.12|466.31|464.31|0
1643201820000|2022-01-26 12:57:00|465.91|463.91|466.31|464.31|466.31|464.31|465.91|463.91|0
1643201830000|2022-01-26 12:57:10|466.11|464.11|466.52|464.52|466.52|464.52|466.11|464.11|0
1643201840000|2022-01-26 12:57:20|466.41|464.41|466.31|464.31|466.41|464.41|466.31|464.31|0
1643201850000|2022-01-26 12:57:30|466.11|464.11|465.91|463.91|466.31|464.31|465.91|463.91|0
1643201860000|2022-01-26 12:57:40|466.11|464.11|465.91|463.91|466.11|464.11|465.91|463.91|0
1643201870000|2022-01-26 12:57:50|466.41|464.41|466.41|464.41|466.41|464.41|466.41|464.41|0
1643201880000|2022-01-26 12:58:00|466.51|464.51|466.72|464.72|466.72|464.72|466.41|464.41|0
1643201890000|2022-01-26 12:58:10|466.51|464.51|466.11|464.11|466.51|464.51|466.11|464.11|0
1643201900000|2022-01-26 12:58:20|465.91|463.91|465.91|463.91|465.91|463.91|465.91|463.91|0
1643201910000|2022-01-26 12:58:30|466.11|464.11|466.31|464.31|466.31|464.31|465.91|463.91|0
1643201920000|2022-01-26 12:58:40|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1643201930000|2022-01-26 12:58:50|465.5|463.5|465.5|463.5|465.5|463.5|465.4|463.4|0
1643201940000|2022-01-26 12:59:00|465.3|463.3|465.19|463.19|465.3|463.3|465.19|463.19|0
1643201950000|2022-01-26 12:59:10|465.3|463.3|465.3|463.3|465.3|463.3|465.3|463.3|0
1643201960000|2022-01-26 12:59:20|465.6|463.6|465.6|463.6|465.7|463.7|465.6|463.6|0
1643201970000|2022-01-26 12:59:30|465.7|463.7|465.91|463.91|465.91|463.91|465.5|463.5|0
1643201980000|2022-01-26 12:59:40|465.7|463.7|465.5|463.5|465.7|463.7|465.5|463.5|0
1643201990000|2022-01-26 12:59:50|465.3|463.3|465.3|463.3|465.3|463.3|465.3|463.3|0
1643202000000|2022-01-26 13:00:00|465.91|463.91|466.41|464.41|466.51|464.51|465.91|463.91|0
1643202010000|2022-01-26 13:00:10|466|464|464.79|462.79|466|464|464.49|462.49|0
1643202020000|2022-01-26 13:00:20|465.7|463.7|465.7|463.7|466.51|464.51|465.7|463.7|0
1643202030000|2022-01-26 13:00:30|465.3|463.3|465.1|463.1|465.3|463.3|465.1|463.1|0
1643202040000|2022-01-26 13:00:40|465.3|463.3|465.5|463.5|465.5|463.5|465.3|463.3|0
1643202050000|2022-01-26 13:00:50|465.7|463.7|465.7|463.7|465.91|463.91|465.5|463.5|0
1643202060000|2022-01-26 13:01:00|465.91|463.91|466.92|464.92|466.92|464.92|465.91|463.91|0
1643202070000|2022-01-26 13:01:10|467.12|465.12|468.03|466.03|468.03|466.03|467.12|465.12|0
1643202080000|2022-01-26 13:01:20|468.33|466.33|468.43|466.43|468.54|466.54|468.33|466.33|0
1643202090000|2022-01-26 13:01:30|468.54|466.54|468.54|466.54|468.54|466.54|468.13|466.13|0
1643202100000|2022-01-26 13:01:40|469.14|467.14|469.35|467.35|469.75|467.75|469.14|467.14|0
1643202110000|2022-01-26 13:01:50|469.14|467.14|469.14|467.14|469.24|467.24|469.14|467.14|0
1643202120000|2022-01-26 13:02:00|468.84|466.84|468.74|466.74|469.14|467.14|468.74|466.74|0
1643202130000|2022-01-26 13:02:10|468.63|466.63|468.63|466.63|468.63|466.63|468.63|466.63|0
1643202140000|2022-01-26 13:02:20|468.54|466.54|468.54|466.54|468.74|466.74|468.54|466.54|0
1643202150000|2022-01-26 13:02:30|468.74|466.74|469.35|467.35|469.35|467.35|468.74|466.74|0
1643202160000|2022-01-26 13:02:40|469.55|467.55|469.44|467.44|469.55|467.55|469.14|467.14|0
1643202170000|2022-01-26 13:02:50|469.35|467.35|469.14|467.14|469.35|467.35|468.54|466.54|0
1643202180000|2022-01-26 13:03:00|469.24|467.24|469.14|467.14|469.35|467.35|469.14|467.14|0
1643202190000|2022-01-26 13:03:10|469.24|467.24|469.14|467.14|469.35|467.35|469.14|467.14|0
1643202200000|2022-01-26 13:03:20|469.35|467.35|469.24|467.24|469.35|467.35|469.14|467.14|0
1643202210000|2022-01-26 13:03:30|469.35|467.35|469.55|467.55|469.55|467.55|469.35|467.35|0
1643202220000|2022-01-26 13:03:40|470.16|468.16|470.56|468.56|470.56|468.56|470.16|468.16|0
1643202230000|2022-01-26 13:03:50|470.77|468.77|471.17|469.17|471.17|469.17|470.77|468.77|0
1643202240000|2022-01-26 13:04:00|470.97|468.97|471.38|469.38|471.38|469.38|470.97|468.97|0
1643202250000|2022-01-26 13:04:10|471.47|469.47|471.98|469.98|471.98|469.98|471.47|469.47|0
1643202260000|2022-01-26 13:04:20|472.19|470.19|473|471|473|471|472.19|470.19|0
1643202270000|2022-01-26 13:04:30|472.8|470.8|472.8|470.8|472.8|470.8|472.39|470.39|0
1643202280000|2022-01-26 13:04:40|473|471|472.59|470.59|473|471|472.59|470.59|0
1643202290000|2022-01-26 13:04:50|473|471|472.8|470.8|473|471|472.39|470.39|0
1643202300000|2022-01-26 13:05:00|472.69|470.69|472.8|470.8|472.8|470.8|472.69|470.69|0
1643202310000|2022-01-26 13:05:10|472.19|470.19|472.19|470.19|472.19|470.19|472.19|470.19|0
1643202320000|2022-01-26 13:05:20|471.98|469.98|471.98|469.98|472.19|470.19|471.98|469.98|0
1643202330000|2022-01-26 13:05:30|471.78|469.78|471.78|469.78|471.98|469.98|471.78|469.78|0
1643202340000|2022-01-26 13:05:40|471.37|469.37|471.58|469.58|471.58|469.58|471.37|469.37|0
1643202350000|2022-01-26 13:05:50|471.37|469.37|471.78|469.78|471.78|469.78|471.37|469.37|0
1643202360000|2022-01-26 13:06:00|471.58|469.58|471.98|469.98|471.98|469.98|471.58|469.58|0
1643202370000|2022-01-26 13:06:10|471.78|469.78|471.78|469.78|471.78|469.78|471.58|469.58|0
1643202380000|2022-01-26 13:06:20|471.67|469.67|470.97|468.97|471.67|469.67|470.97|468.97|0
1643202390000|2022-01-26 13:06:30|471.17|469.17|471.17|469.17|471.17|469.17|471.17|469.17|0
1643202400000|2022-01-26 13:06:40|471.37|469.37|470.76|468.76|471.37|469.37|470.76|468.76|0
1643202410000|2022-01-26 13:06:50|470.56|468.56|470.36|468.36|470.56|468.56|470.36|468.36|0
1643202420000|2022-01-26 13:07:00|470.56|468.56|470.97|468.97|470.97|468.97|470.56|468.56|0
1643202430000|2022-01-26 13:07:10|471.17|469.17|471.58|469.58|471.58|469.58|471.17|469.17|0
1643202440000|2022-01-26 13:07:20|471.27|469.27|471.78|469.78|471.78|469.78|471.27|469.27|0
1643202450000|2022-01-26 13:07:30|471.67|469.67|471.58|469.58|471.78|469.78|471.58|469.58|0
1643202460000|2022-01-26 13:07:40|471.78|469.78|471.57|469.57|471.78|469.78|471.57|469.57|0
1643202470000|2022-01-26 13:07:50|471.78|469.78|471.78|469.78|471.78|469.78|471.78|469.78|0
1643202480000|2022-01-26 13:08:00|471.57|469.57|471.78|469.78|471.78|469.78|471.57|469.57|0
1643202490000|2022-01-26 13:08:10|471.47|469.47|471.17|469.17|471.47|469.47|471.17|469.17|0
1643202500000|2022-01-26 13:08:20|471.37|469.37|471.57|469.57|471.57|469.57|471.37|469.37|0
1643202510000|2022-01-26 13:08:30|471.47|469.47|471.47|469.47|471.57|469.57|471.47|469.47|0
1643202520000|2022-01-26 13:08:40|471.57|469.57|471.67|469.67|471.67|469.67|471.57|469.57|0
1643202530000|2022-01-26 13:08:50|471.78|469.78|471.57|469.57|471.78|469.78|471.57|469.57|0
1643202540000|2022-01-26 13:09:00|471.37|469.37|471.57|469.57|471.57|469.57|471.37|469.37|0
1643202550000|2022-01-26 13:09:10|471.78|469.78|471.98|469.98|471.98|469.98|471.78|469.78|0
1643202560000|2022-01-26 13:09:20|472.18|470.18|471.37|469.37|472.18|470.18|471.37|469.37|0
1643202570000|2022-01-26 13:09:30|471.47|469.47|471.47|469.47|471.47|469.47|471.47|469.47|0
1643202580000|2022-01-26 13:09:40|471.57|469.57|471.37|469.37|471.57|469.57|471.37|469.37|0
1643202590000|2022-01-26 13:09:50|471.17|469.17|471.78|469.78|471.78|469.78|471.17|469.17|0
1643202600000|2022-01-26 13:10:00|472.08|470.08|471.98|469.98|472.08|470.08|471.98|469.98|0
1643202610000|2022-01-26 13:10:10|472.08|470.08|472.18|470.18|472.18|470.18|472.08|470.08|0
1643202620000|2022-01-26 13:10:20|472.28|470.28|471.78|469.78|472.28|470.28|471.78|469.78|0
1643202630000|2022-01-26 13:10:30|472.18|470.18|471.98|469.98|472.18|470.18|471.98|469.98|0
1643202640000|2022-01-26 13:10:40|472.18|470.18|471.98|469.98|472.18|470.18|471.98|469.98|0
1643202650000|2022-01-26 13:10:50|471.57|469.57|471.78|469.78|471.78|469.78|471.37|469.37|0
1643202660000|2022-01-26 13:11:00|471.98|469.98|472.38|470.38|472.38|470.38|471.98|469.98|0
1643202670000|2022-01-26 13:11:10|472.28|470.28|472.18|470.18|472.28|470.28|472.18|470.18|0
1643202680000|2022-01-26 13:11:20|471.57|469.57|471.17|469.17|471.57|469.57|471.17|469.17|0
1643202690000|2022-01-26 13:11:30|471.37|469.37|471.37|469.37|471.37|469.37|471.37|469.37|0
1643202700000|2022-01-26 13:11:40|471.57|469.57|471.37|469.37|471.57|469.57|471.37|469.37|0
1643202710000|2022-01-26 13:11:50|471.77|469.77|471.77|469.77|471.98|469.98|471.57|469.57|0
1643202720000|2022-01-26 13:12:00|471.98|469.98|471.77|469.77|471.98|469.98|471.77|469.77|0
1643202730000|2022-01-26 13:12:10|471.57|469.57|471.37|469.37|471.57|469.57|471.37|469.37|0
1643202740000|2022-01-26 13:12:20|471.16|469.16|471.37|469.37|471.37|469.37|471.16|469.16|0
1643202750000|2022-01-26 13:12:30|471.16|469.16|471.16|469.16|471.37|469.37|471.16|469.16|0
1643202760000|2022-01-26 13:12:40|471.37|469.37|471.16|469.16|471.37|469.37|471.16|469.16|0
1643202780000|2022-01-26 13:13:00|471.37|469.37|471.37|469.37|471.37|469.37|471.37|469.37|0
1643202790000|2022-01-26 13:13:10|471.57|469.57|471.57|469.57|471.57|469.57|471.57|469.57|0
1643202800000|2022-01-26 13:13:20|471.37|469.37|471.77|469.77|471.77|469.77|471.37|469.37|0
1643202810000|2022-01-26 13:13:30|471.57|469.57|471.57|469.57|471.77|469.77|471.57|469.57|0
1643202820000|2022-01-26 13:13:40|471.16|469.16|471.16|469.16|471.16|469.16|471.16|469.16|0
1643202830000|2022-01-26 13:13:50|470.55|468.55|470.55|468.55|470.55|468.55|470.55|468.55|0
1643202840000|2022-01-26 13:14:00|470.76|468.76|470.35|468.35|470.76|468.76|470.35|468.35|0
1643202850000|2022-01-26 13:14:10|470.55|468.55|470.55|468.55|470.55|468.55|470.45|468.45|0
1643202860000|2022-01-26 13:14:20|470.35|468.35|469.74|467.74|470.35|468.35|469.74|467.74|0
1643202870000|2022-01-26 13:14:30|469.94|467.94|469.94|467.94|470.15|468.15|469.94|467.94|0
1643202880000|2022-01-26 13:14:40|470.15|468.15|470.15|468.15|470.15|468.15|469.94|467.94|0
1643202900000|2022-01-26 13:15:00|470.35|468.35|471.46|469.46|471.57|469.57|470.35|468.35|0
1643202910000|2022-01-26 13:15:10|471.77|469.77|471.57|469.57|471.77|469.77|471.36|469.36|0
1643202920000|2022-01-26 13:15:20|471.77|469.77|471.97|469.97|471.97|469.97|471.77|469.77|0
1643202930000|2022-01-26 13:15:30|471.87|469.87|472.27|470.27|472.38|470.38|471.87|469.87|0
1643202940000|2022-01-26 13:15:40|472.38|470.38|472.48|470.48|472.48|470.48|472.38|470.38|0
1643202950000|2022-01-26 13:15:50|472.58|470.58|472.58|470.58|472.58|470.58|472.58|470.58|0
1643202960000|2022-01-26 13:16:00|472.79|470.79|473.19|471.19|473.19|471.19|472.58|470.58|0
1643202970000|2022-01-26 13:16:10|474.02|472.02|474.22|472.22|474.22|472.22|474.02|472.02|0
1643202980000|2022-01-26 13:16:20|473.81|471.81|473.81|471.81|474.02|472.02|473.81|471.81|0
1643202990000|2022-01-26 13:16:30|474.02|472.02|473.81|471.81|474.02|472.02|473.81|471.81|0
1643203000000|2022-01-26 13:16:40|473.61|471.61|473|471|473.81|471.81|473|471|0
1643203010000|2022-01-26 13:16:50|473.1|471.1|473.41|471.41|473.41|471.41|473.1|471.1|0
1643203020000|2022-01-26 13:17:00|473.61|471.61|474.22|472.22|474.22|472.22|473.61|471.61|0
1643203030000|2022-01-26 13:17:10|473.81|471.81|473.71|471.71|473.81|471.81|473.71|471.71|0
1643203040000|2022-01-26 13:17:20|474.02|472.02|473.61|471.61|474.02|472.02|473.61|471.61|0
1643203050000|2022-01-26 13:17:30|473.81|471.81|473.61|471.61|473.81|471.81|473.61|471.61|0
1643203060000|2022-01-26 13:17:40|473.81|471.81|473.41|471.41|473.81|471.81|473.41|471.41|0
1643203070000|2022-01-26 13:17:50|473.81|471.81|475.03|473.03|475.03|473.03|473.71|471.71|0
1643203080000|2022-01-26 13:18:00|474.63|472.63|474.02|472.02|474.63|472.63|474.02|472.02|0
1643203090000|2022-01-26 13:18:10|473.61|471.61|473.41|471.41|473.61|471.61|473.41|471.41|0
1643203100000|2022-01-26 13:18:20|473.61|471.61|473.61|471.61|473.61|471.61|473.41|471.41|0
1643203110000|2022-01-26 13:18:30|473.81|471.81|473.41|471.41|473.81|471.81|473.41|471.41|0
1643203120000|2022-01-26 13:18:40|473.2|471.2|473.41|471.41|473.41|471.41|473.2|471.2|0
1643203130000|2022-01-26 13:18:50|473.61|471.61|473.61|471.61|473.71|471.71|473.61|471.61|0
1643203140000|2022-01-26 13:19:00|473.81|471.81|474.62|472.62|474.62|472.62|473.81|471.81|0
1643203150000|2022-01-26 13:19:10|474.32|472.32|473.61|471.61|474.32|472.32|473.61|471.61|0
1643203160000|2022-01-26 13:19:20|473.81|471.81|473|471|474.01|472.01|473|471|0
1643203170000|2022-01-26 13:19:30|472.8|470.8|472.19|470.19|472.8|470.8|472.19|470.19|0
1643203180000|2022-01-26 13:19:40|471.37|469.37|471.98|469.98|471.98|469.98|471.37|469.37|0
1643203190000|2022-01-26 13:19:50|472.19|470.19|471.98|469.98|472.39|470.39|471.98|469.98|0
1643203200000|2022-01-26 13:20:00|472.39|470.39|472.59|470.59|472.79|470.79|472.39|470.39|0
1643203210000|2022-01-26 13:20:10|472.89|470.89|472.19|470.19|472.89|470.89|472.19|470.19|0
1643203220000|2022-01-26 13:20:20|472.39|470.39|471.98|469.98|472.39|470.39|471.98|469.98|0
1643203230000|2022-01-26 13:20:30|472.19|470.19|472.19|470.19|472.19|470.19|472.19|470.19|0
1643203240000|2022-01-26 13:20:40|471.78|469.78|471.78|469.78|471.78|469.78|471.78|469.78|0
1643203250000|2022-01-26 13:20:50|471.67|469.67|472.59|470.59|472.59|470.59|471.67|469.67|0
1643203260000|2022-01-26 13:21:00|472.18|470.18|472.59|470.59|472.79|470.79|472.18|470.18|0
1643203270000|2022-01-26 13:21:10|472.39|470.39|473.2|471.2|473.2|471.2|472.39|470.39|0
1643203280000|2022-01-26 13:21:20|473.4|471.4|473.61|471.61|473.61|471.61|473.2|471.2|0
1643203290000|2022-01-26 13:21:30|473.81|471.81|473.61|471.61|474.01|472.01|473.61|471.61|0
1643203300000|2022-01-26 13:21:40|473.7|471.7|473.81|471.81|473.81|471.81|473.7|471.7|0
1643203310000|2022-01-26 13:21:50|474.01|472.01|473.7|471.7|474.01|472.01|473.7|471.7|0
1643203320000|2022-01-26 13:22:00|473.4|471.4|473.81|471.81|473.81|471.81|473.4|471.4|0
1643203330000|2022-01-26 13:22:10|473.91|471.91|473.81|471.81|474.21|472.21|473.81|471.81|0
1643203340000|2022-01-26 13:22:20|473.5|471.5|473|471|473.5|471.5|473|471|0
1643203350000|2022-01-26 13:22:30|473.5|471.5|473.81|471.81|473.91|471.91|473.5|471.5|0
1643203360000|2022-01-26 13:22:40|474.01|472.01|475.03|473.03|475.03|473.03|474.01|472.01|0
1643203370000|2022-01-26 13:22:50|474.62|472.62|474.62|472.62|474.62|472.62|474.62|472.62|0
1643203380000|2022-01-26 13:23:00|474.51|472.51|474.62|472.62|474.62|472.62|474.51|472.51|0
1643203390000|2022-01-26 13:23:10|475.03|473.03|476.04|474.04|476.04|474.04|475.03|473.03|0
1643203400000|2022-01-26 13:23:20|477.06|475.06|476.25|474.25|477.06|475.06|476.04|474.04|0
1643203410000|2022-01-26 13:23:30|476.04|474.04|475.84|473.84|476.04|474.04|475.43|473.43|0
1643203420000|2022-01-26 13:23:40|475.73|473.73|475.53|473.53|475.84|473.84|475.43|473.43|0
1643203430000|2022-01-26 13:23:50|475.43|473.43|475.43|473.43|475.43|473.43|475.43|473.43|0
1643203440000|2022-01-26 13:24:00|475.64|473.64|476.04|474.04|476.04|474.04|475.64|473.64|0
1643203450000|2022-01-26 13:24:10|476.65|474.65|477.06|475.06|477.27|475.27|476.65|474.65|0
1643203460000|2022-01-26 13:24:20|476.65|474.65|476.75|474.75|476.86|474.86|476.65|474.65|0
1643203470000|2022-01-26 13:24:30|476.86|474.86|476.65|474.65|477.47|475.47|476.65|474.65|0
1643203480000|2022-01-26 13:24:40|476.86|474.86|477.06|475.06|477.06|475.06|476.86|474.86|0
1643203490000|2022-01-26 13:24:50|477.27|475.27|478.38|476.38|478.38|476.38|477.27|475.27|0
1643203500000|2022-01-26 13:25:00|478.49|476.49|478.69|476.69|478.69|476.69|478.49|476.49|0
1643203510000|2022-01-26 13:25:10|478.49|476.49|478.28|476.28|478.49|476.49|478.28|476.28|0
1643203520000|2022-01-26 13:25:20|478.08|476.08|478.28|476.28|478.28|476.28|478.08|476.08|0
1643203530000|2022-01-26 13:25:30|478.08|476.08|478.08|476.08|478.49|476.49|478.08|476.08|0
1643203540000|2022-01-26 13:25:40|477.97|475.97|478.49|476.49|478.49|476.49|477.97|475.97|0
1643203550000|2022-01-26 13:25:50|478.69|476.69|479.61|477.61|479.71|477.71|478.69|476.69|0
1643203560000|2022-01-26 13:26:00|479.1|477.1|479.3|477.3|479.51|477.51|479.1|477.1|0
1643203570000|2022-01-26 13:26:10|479.1|477.1|478.89|476.89|479.1|477.1|478.89|476.89|0
1643203580000|2022-01-26 13:26:20|479.1|477.1|478.38|476.38|479.1|477.1|478.38|476.38|0
1643203590000|2022-01-26 13:26:30|477.87|475.87|477.67|475.67|478.08|476.08|477.67|475.67|0
1643203600000|2022-01-26 13:26:40|477.87|475.87|477.87|475.87|477.87|475.87|477.87|475.87|0
1643203610000|2022-01-26 13:26:50|479.71|477.71|479.3|477.3|479.71|477.71|479.3|477.3|0
1643203620000|2022-01-26 13:27:00|479.1|477.1|479.4|477.4|479.4|477.4|479.1|477.1|0
1643203630000|2022-01-26 13:27:10|479.71|477.71|479.1|477.1|479.71|477.71|479.1|477.1|0
1643203640000|2022-01-26 13:27:20|478.99|476.99|478.38|476.38|478.99|476.99|478.18|476.18|0
1643203650000|2022-01-26 13:27:30|478.49|476.49|478.28|476.28|478.49|476.49|478.28|476.28|0
1643203660000|2022-01-26 13:27:40|478.38|476.38|478.89|476.89|478.89|476.89|478.38|476.38|0
1643203670000|2022-01-26 13:27:50|479.51|477.51|479.6|477.6|479.6|477.6|479.51|477.51|0
1643203680000|2022-01-26 13:28:00|479.71|477.71|479.6|477.6|479.71|477.71|479.6|477.6|0
1643203690000|2022-01-26 13:28:10|479.51|477.51|478.69|476.69|479.71|477.71|478.69|476.69|0
1643203700000|2022-01-26 13:28:20|478.48|476.48|478.38|476.38|478.48|476.48|478.38|476.38|0
1643203710000|2022-01-26 13:28:30|478.48|476.48|478.08|476.08|478.48|476.48|478.08|476.08|0
1643203720000|2022-01-26 13:28:40|478.17|476.17|478.17|476.17|478.17|476.17|478.08|476.08|0
1643203730000|2022-01-26 13:28:50|478.28|476.28|478.08|476.08|478.28|476.28|478.08|476.08|0
1643203740000|2022-01-26 13:29:00|478.28|476.28|478.28|476.28|478.28|476.28|478.08|476.08|0
1643203750000|2022-01-26 13:29:10|478.08|476.08|478.17|476.17|478.17|476.17|477.97|475.97|0
1643203760000|2022-01-26 13:29:20|478.28|476.28|477.87|475.87|478.28|476.28|477.77|475.77|0
1643203770000|2022-01-26 13:29:30|477.67|475.67|477.87|475.87|477.87|475.87|477.46|475.46|0
1643203780000|2022-01-26 13:29:40|477.46|475.46|477.67|475.67|477.67|475.67|477.36|475.36|0
1643203790000|2022-01-26 13:29:50|477.06|475.06|476.95|474.95|477.06|475.06|476.95|474.95|0
1643203800000|2022-01-26 13:30:00|476.24|474.24|476.04|474.04|476.24|474.24|476.04|474.04|0
1643203810000|2022-01-26 13:30:10|476.45|474.45|476.04|474.04|476.45|474.45|476.04|474.04|0
1643203820000|2022-01-26 13:30:20|476.65|474.65|477.46|475.46|477.67|475.67|476.65|474.65|0
1643203830000|2022-01-26 13:30:30|477.67|475.67|477.87|475.87|477.87|475.87|477.56|475.56|0
1643203840000|2022-01-26 13:30:40|478.28|476.28|478.28|476.28|478.48|476.48|478.28|476.28|0
1643203850000|2022-01-26 13:30:50|477.97|475.97|478.89|476.89|478.89|476.89|477.97|475.97|0
1643203860000|2022-01-26 13:31:00|479.09|477.09|479.3|477.3|479.3|477.3|478.89|476.89|0
1643203870000|2022-01-26 13:31:10|478.89|476.89|478.28|476.28|478.89|476.89|478.28|476.28|0
1643203880000|2022-01-26 13:31:20|478.07|476.07|477.67|475.67|478.07|476.07|477.67|475.67|0
1643203890000|2022-01-26 13:31:30|477.46|475.46|477.26|475.26|477.46|475.46|477.26|475.26|0
1643203900000|2022-01-26 13:31:40|477.15|475.15|477.05|475.05|477.26|475.26|477.05|475.05|0
1643203910000|2022-01-26 13:31:50|477.15|475.15|476.24|474.24|477.15|475.15|476.24|474.24|0
1643203920000|2022-01-26 13:32:00|475.93|473.93|475.52|473.52|475.93|473.93|475.52|473.52|0
1643203930000|2022-01-26 13:32:10|475.43|473.43|474.82|472.82|475.43|473.43|474.82|472.82|0
1643203940000|2022-01-26 13:32:20|474.61|472.61|475.43|473.43|475.63|473.63|474.61|472.61|0
1643203950000|2022-01-26 13:32:30|475.22|473.22|476.24|474.24|476.24|474.24|475.22|473.22|0
1643203960000|2022-01-26 13:32:40|476.04|474.04|476.04|474.04|476.13|474.13|476.04|474.04|0
1643203970000|2022-01-26 13:32:50|476.13|474.13|475.93|473.93|476.13|474.13|475.93|473.93|0
1643203980000|2022-01-26 13:33:00|475.83|473.83|476.04|474.04|476.04|474.04|475.63|473.63|0
1643203990000|2022-01-26 13:33:10|475.93|473.93|475.83|473.83|476.04|474.04|475.83|473.83|0
1643204000000|2022-01-26 13:33:20|476.13|474.13|475.02|473.02|476.24|474.24|475.02|473.02|0
1643204010000|2022-01-26 13:33:30|475.22|473.22|475.22|473.22|475.52|473.52|475.22|473.22|0
1643204020000|2022-01-26 13:33:40|475.11|473.11|474.41|472.41|475.11|473.11|474.41|472.41|0
1643204030000|2022-01-26 13:33:50|474.2|472.2|474.61|472.61|474.61|472.61|474|472|0
1643204040000|2022-01-26 13:34:00|474.81|472.81|474.61|472.61|474.91|472.91|474.61|472.61|0
1643204050000|2022-01-26 13:34:10|474.1|472.1|473.19|471.19|474.2|472.2|473.19|471.19|0
1643204060000|2022-01-26 13:34:20|473.39|471.39|473.39|471.39|473.49|471.49|473.19|471.19|0
1643204070000|2022-01-26 13:34:30|473.19|471.19|472.98|470.98|473.19|471.19|472.98|470.98|0
1643204080000|2022-01-26 13:34:40|473.19|471.19|473.19|471.19|473.39|471.39|472.98|470.98|0
1643204090000|2022-01-26 13:34:50|473.8|471.8|473.8|471.8|474|472|473.8|471.8|0
1643204100000|2022-01-26 13:35:00|473.69|471.69|474.61|472.61|474.61|472.61|473.69|471.69|0
1643204110000|2022-01-26 13:35:10|474.81|472.81|474.61|472.61|474.81|472.81|474.41|472.41|0
1643204120000|2022-01-26 13:35:20|474.41|472.41|474.1|472.1|474.41|472.41|474.1|472.1|0
1643204130000|2022-01-26 13:35:30|473.69|471.69|473.39|471.39|473.69|471.69|473.39|471.39|0
1643204140000|2022-01-26 13:35:40|473.59|471.59|473.8|471.8|473.8|471.8|473.59|471.59|0
1643204150000|2022-01-26 13:35:50|474.1|472.1|474.1|472.1|474.1|472.1|474.1|472.1|0
1643204160000|2022-01-26 13:36:00|474.61|472.61|475.22|473.22|475.22|473.22|474.61|472.61|0
1643204170000|2022-01-26 13:36:10|475.11|473.11|475.11|473.11|475.11|473.11|475.11|473.11|0
1643204180000|2022-01-26 13:36:20|475.22|473.22|475.72|473.72|475.72|473.72|475.22|473.22|0
1643204190000|2022-01-26 13:36:30|475.32|473.32|475.11|473.11|475.62|473.62|475.11|473.11|0
1643204200000|2022-01-26 13:36:40|474.91|472.91|474.61|472.61|474.91|472.91|474.61|472.61|0
1643204210000|2022-01-26 13:36:50|473.89|471.89|474.09|472.09|474.4|472.4|473.89|471.89|0
1643204220000|2022-01-26 13:37:00|474|472|474.09|472.09|474.2|472.2|474|472|0
1643204230000|2022-01-26 13:37:10|474.2|472.2|473.48|471.48|474.2|472.2|473.48|471.48|0
1643204240000|2022-01-26 13:37:20|472.98|470.98|474|472|474|472|472.98|470.98|0
1643204250000|2022-01-26 13:37:30|474.09|472.09|474|472|474.2|472.2|474|472|0
1643204260000|2022-01-26 13:37:40|474.2|472.2|474.2|472.2|474.4|472.4|474.2|472.2|0
1643204270000|2022-01-26 13:37:50|474.09|472.09|474.2|472.2|474.2|472.2|474.09|472.09|0
1643204280000|2022-01-26 13:38:00|474.09|472.09|474.2|472.2|474.4|472.4|474.09|472.09|0
1643204290000|2022-01-26 13:38:10|474|472|473.59|471.59|474|472|473.59|471.59|0
1643204300000|2022-01-26 13:38:20|473.69|471.69|473.39|471.39|473.69|471.69|472.87|470.87|0
1643204310000|2022-01-26 13:38:30|473.08|471.08|473.48|471.48|473.48|471.48|473.08|471.08|0
1643204320000|2022-01-26 13:38:40|473.18|471.18|473.18|471.18|473.18|471.18|473.08|471.08|0
1643204330000|2022-01-26 13:38:50|473.28|471.28|473.39|471.39|473.39|471.39|473.08|471.08|0
1643204340000|2022-01-26 13:39:00|473.28|471.28|472.98|470.98|473.39|471.39|472.98|470.98|0
1643204350000|2022-01-26 13:39:10|472.57|470.57|472.57|470.57|472.57|470.57|471.76|469.76|0
1643204360000|2022-01-26 13:39:20|472.37|470.37|472.06|470.06|472.37|470.37|472.06|470.06|0
1643204370000|2022-01-26 13:39:30|471.96|469.96|472.17|470.17|472.17|470.17|471.66|469.66|0
1643204380000|2022-01-26 13:39:40|472.26|470.26|472.17|470.17|472.37|470.37|472.17|470.17|0
1643204390000|2022-01-26 13:39:50|471.96|469.96|472.17|470.17|472.17|470.17|471.96|469.96|0
1643204400000|2022-01-26 13:40:00|472.57|470.57|472.78|470.78|472.78|470.78|472.57|470.57|0
1643204410000|2022-01-26 13:40:10|472.57|470.57|473.18|471.18|473.18|471.18|472.57|470.57|0
1643204420000|2022-01-26 13:40:20|473.08|471.08|472.57|470.57|473.08|471.08|472.57|470.57|0
1643204430000|2022-01-26 13:40:30|472.67|470.67|472.57|470.57|472.87|470.87|472.57|470.57|0
1643204440000|2022-01-26 13:40:40|472.26|470.26|471.76|469.76|472.26|470.26|471.76|469.76|0
1643204450000|2022-01-26 13:40:50|471.35|469.35|470.75|468.75|471.35|469.35|470.54|468.54|0
1643204460000|2022-01-26 13:41:00|470.84|468.84|471.56|469.56|471.76|469.76|470.84|468.84|0
1643204470000|2022-01-26 13:41:10|471.15|469.15|471.15|469.15|471.35|469.35|471.05|469.05|0
1643204480000|2022-01-26 13:41:20|471.25|469.25|471.35|469.35|471.56|469.56|471.25|469.25|0
1643204490000|2022-01-26 13:41:30|471.25|469.25|472.26|470.26|472.26|470.26|471.25|469.25|0
1643204500000|2022-01-26 13:41:40|472.37|470.37|472.57|470.57|472.57|470.57|472.16|470.16|0
1643204510000|2022-01-26 13:41:50|472.16|470.16|472.98|470.98|472.98|470.98|472.16|470.16|0
1643204520000|2022-01-26 13:42:00|472.77|470.77|473.18|471.18|473.18|471.18|472.77|470.77|0
1643204530000|2022-01-26 13:42:10|472.77|470.77|472.98|470.98|472.98|470.98|472.77|470.77|0
1643204540000|2022-01-26 13:42:20|473.18|471.18|473.38|471.38|473.38|471.38|473.18|471.18|0
1643204550000|2022-01-26 13:42:30|473.18|471.18|473.79|471.79|473.79|471.79|473.18|471.18|0
1643204560000|2022-01-26 13:42:40|473.59|471.59|473.79|471.79|473.79|471.79|473.59|471.59|0
1643204570000|2022-01-26 13:42:50|473.68|471.68|474.19|472.19|474.19|472.19|473.48|471.48|0
1643204580000|2022-01-26 13:43:00|474.29|472.29|473.99|471.99|474.29|472.29|473.99|471.99|0
1643204590000|2022-01-26 13:43:10|473.89|471.89|473.99|471.99|473.99|471.99|473.79|471.79|0
1643204600000|2022-01-26 13:43:20|474.19|472.19|473.99|471.99|474.19|472.19|473.99|471.99|0
1643204610000|2022-01-26 13:43:30|474.19|472.19|473.58|471.58|474.19|472.19|473.58|471.58|0
1643204620000|2022-01-26 13:43:40|473.79|471.79|473.58|471.58|473.79|471.79|473.58|471.58|0
1643204630000|2022-01-26 13:43:50|473.79|471.79|473.79|471.79|473.79|471.79|473.58|471.58|0
1643204640000|2022-01-26 13:44:00|474.19|472.19|473.99|471.99|474.19|472.19|473.99|471.99|0
1643204650000|2022-01-26 13:44:10|473.79|471.79|473.79|471.79|473.79|471.79|473.79|471.79|0
1643204660000|2022-01-26 13:44:20|473.58|471.58|472.57|470.57|473.58|471.58|472.57|470.57|0
1643204670000|2022-01-26 13:44:30|472.36|470.36|472.16|470.16|472.36|470.36|472.16|470.16|0
1643204680000|2022-01-26 13:44:40|471.96|469.96|471.24|469.24|471.96|469.96|471.24|469.24|0
1643204690000|2022-01-26 13:44:50|471.15|469.15|471.35|469.35|471.35|469.35|471.15|469.15|0
1643204700000|2022-01-26 13:45:00|471.45|469.45|471.15|469.15|471.96|469.96|471.15|469.15|0
1643204710000|2022-01-26 13:45:10|470.94|468.94|471.15|469.15|471.15|469.15|470.74|468.74|0
1643204720000|2022-01-26 13:45:20|470.94|468.94|470.74|468.74|470.94|468.94|470.74|468.74|0
1643204730000|2022-01-26 13:45:30|470.54|468.54|470.74|468.74|470.74|468.74|470.54|468.54|0
1643204740000|2022-01-26 13:45:40|471.35|469.35|472.16|470.16|472.16|470.16|471.35|469.35|0
1643204750000|2022-01-26 13:45:50|471.75|469.75|472.16|470.16|472.16|470.16|471.75|469.75|0
1643204760000|2022-01-26 13:46:00|472.46|470.46|472.77|470.77|472.77|470.77|472.46|470.46|0
1643204770000|2022-01-26 13:46:10|472.97|470.97|472.87|470.87|472.97|470.97|472.77|470.77|0
1643204780000|2022-01-26 13:46:20|472.77|470.77|473.18|471.18|473.18|471.18|472.26|470.26|0
1643204790000|2022-01-26 13:46:30|473.38|471.38|473.78|471.78|473.78|471.78|473.38|471.38|0
1643204800000|2022-01-26 13:46:40|473.58|471.58|473.58|471.58|473.68|471.68|473.58|471.58|0
1643204810000|2022-01-26 13:46:50|473.38|471.38|473.58|471.58|473.68|471.68|473.38|471.38|0
1643204820000|2022-01-26 13:47:00|473.99|471.99|473.58|471.58|473.99|471.99|473.58|471.58|0
1643204830000|2022-01-26 13:47:10|473.38|471.38|473.58|471.58|473.58|471.58|473.38|471.38|0
1643204840000|2022-01-26 13:47:20|473.99|471.99|473.27|471.27|474.19|472.19|473.27|471.27|0
1643204850000|2022-01-26 13:47:30|473.58|471.58|473.58|471.58|473.78|471.78|473.58|471.58|0
1643204860000|2022-01-26 13:47:40|473.99|471.99|474.39|472.39|474.39|472.39|473.99|471.99|0
1643204870000|2022-01-26 13:47:50|474.19|472.19|474.08|472.08|474.39|472.39|474.08|472.08|0
1643204880000|2022-01-26 13:48:00|473.78|471.78|473.38|471.38|473.78|471.78|473.38|471.38|0
1643204890000|2022-01-26 13:48:10|473.27|471.27|473.58|471.58|473.58|471.58|473.27|471.27|0
1643204900000|2022-01-26 13:48:20|473.38|471.38|473.38|471.38|473.38|471.38|473.38|471.38|0
1643204910000|2022-01-26 13:48:30|473.47|471.47|473.58|471.58|473.58|471.58|473.47|471.47|0
1643204920000|2022-01-26 13:48:40|473.99|471.99|473.17|471.17|473.99|471.99|473.17|471.17|0
1643204930000|2022-01-26 13:48:50|473.38|471.38|473.38|471.38|473.58|471.58|473.38|471.38|0
1643204940000|2022-01-26 13:49:00|473.58|471.58|473.58|471.58|473.58|471.58|473.38|471.38|0
1643204950000|2022-01-26 13:49:10|473.38|471.38|473.38|471.38|473.38|471.38|473.38|471.38|0
1643204960000|2022-01-26 13:49:20|473.17|471.17|473.17|471.17|473.17|471.17|472.97|470.97|0
1643204970000|2022-01-26 13:49:30|473.27|471.27|473.58|471.58|473.78|471.78|473.27|471.27|0
1643204980000|2022-01-26 13:49:40|473.47|471.47|473.58|471.58|473.58|471.58|473.27|471.27|0
1643204990000|2022-01-26 13:49:50|473.38|471.38|473.17|471.17|473.38|471.38|473.17|471.17|0
1643205000000|2022-01-26 13:50:00|472.77|470.77|473.38|471.38|473.38|471.38|472.77|470.77|0
1643205010000|2022-01-26 13:50:10|472.97|470.97|472.66|470.66|473.17|471.17|472.66|470.66|0
1643205020000|2022-01-26 13:50:20|471.95|469.95|472.16|470.16|472.16|470.16|471.75|469.75|0
1643205030000|2022-01-26 13:50:30|471.95|469.95|471.95|469.95|472.16|470.16|471.85|469.85|0
1643205040000|2022-01-26 13:50:40|471.75|469.75|471.95|469.95|471.95|469.95|471.75|469.75|0
1643205050000|2022-01-26 13:50:50|471.75|469.75|471.55|469.55|471.95|469.95|471.55|469.55|0
1643205060000|2022-01-26 13:51:00|471.75|469.75|471.44|469.44|471.75|469.75|471.34|469.34|0
1643205070000|2022-01-26 13:51:10|471.55|469.55|471.34|469.34|471.75|469.75|471.14|469.14|0
1643205080000|2022-01-26 13:51:20|471.44|469.44|471.14|469.14|471.44|469.44|470.94|468.94|0
1643205090000|2022-01-26 13:51:30|471.44|469.44|471.64|469.64|471.64|469.64|471.44|469.44|0
1643205100000|2022-01-26 13:51:40|472.16|470.16|472.56|470.56|472.76|470.76|472.16|470.16|0
1643205110000|2022-01-26 13:51:50|472.76|470.76|472.76|470.76|472.76|470.76|472.76|470.76|0
1643205120000|2022-01-26 13:52:00|472.86|470.86|472.46|470.46|473.06|471.06|472.46|470.46|0
1643205130000|2022-01-26 13:52:10|472.56|470.56|472.15|470.15|472.56|470.56|472.15|470.15|0
1643205140000|2022-01-26 13:52:20|471.95|469.95|472.25|470.25|472.25|470.25|471.95|469.95|0
1643205150000|2022-01-26 13:52:30|472.36|470.36|472.56|470.56|472.56|470.56|472.25|470.25|0
1643205160000|2022-01-26 13:52:40|472.36|470.36|472.56|470.56|472.66|470.66|472.36|470.36|0
1643205170000|2022-01-26 13:52:50|472.36|470.36|472.56|470.56|472.56|470.56|472.36|470.36|0
1643205180000|2022-01-26 13:53:00|472.36|470.36|471.95|469.95|472.56|470.56|471.95|469.95|0
1643205190000|2022-01-26 13:53:10|471.34|469.34|471.34|469.34|471.34|469.34|471.14|469.14|0
1643205200000|2022-01-26 13:53:20|471.14|469.14|471.24|469.24|471.34|469.34|471.14|469.14|0
1643205210000|2022-01-26 13:53:30|471.34|469.34|471.84|469.84|471.84|469.84|471.34|469.34|0
1643205220000|2022-01-26 13:53:40|471.95|469.95|472.36|470.36|472.36|470.36|471.75|469.75|0
1643205230000|2022-01-26 13:53:50|472.05|470.05|471.75|469.75|472.05|470.05|471.75|469.75|0
1643205240000|2022-01-26 13:54:00|471.54|469.54|472.05|470.05|472.05|470.05|471.54|469.54|0
1643205250000|2022-01-26 13:54:10|472.36|470.36|471.84|469.84|472.36|470.36|471.75|469.75|0
1643205260000|2022-01-26 13:54:20|471.64|469.64|471.95|469.95|471.95|469.95|471.64|469.64|0
1643205270000|2022-01-26 13:54:30|471.64|469.64|471.95|469.95|471.95|469.95|471.64|469.64|0
1643205280000|2022-01-26 13:54:40|472.15|470.15|472.05|470.05|472.15|470.15|472.05|470.05|0
1643205290000|2022-01-26 13:54:50|471.54|469.54|471.54|469.54|471.64|469.64|471.54|469.54|0
1643205300000|2022-01-26 13:55:00|471.75|469.75|471.95|469.95|472.15|470.15|471.75|469.75|0
1643205310000|2022-01-26 13:55:10|471.54|469.54|472.35|470.35|472.35|470.35|471.54|469.54|0
1643205320000|2022-01-26 13:55:20|472.15|470.15|472.45|470.45|472.65|470.65|472.15|470.15|0
1643205330000|2022-01-26 13:55:30|472.96|470.96|472.96|470.96|473.17|471.17|472.96|470.96|0
1643205340000|2022-01-26 13:55:40|472.65|470.65|472.76|470.76|472.76|470.76|472.65|470.65|0
1643205350000|2022-01-26 13:55:50|472.56|470.56|472.25|470.25|472.56|470.56|472.25|470.25|0
1643205360000|2022-01-26 13:56:00|472.05|470.05|471.74|469.74|472.05|470.05|471.54|469.54|0
1643205370000|2022-01-26 13:56:10|471.84|469.84|471.74|469.74|471.84|469.84|471.74|469.74|0
1643205380000|2022-01-26 13:56:20|471.95|469.95|471.84|469.84|471.95|469.95|471.84|469.84|0
1643205390000|2022-01-26 13:56:30|471.74|469.74|472.56|470.56|472.56|470.56|471.54|469.54|0
1643205400000|2022-01-26 13:56:40|471.74|469.74|471.54|469.54|471.74|469.74|471.34|469.34|0
1643205410000|2022-01-26 13:56:50|471.34|469.34|471.95|469.95|471.95|469.95|471.34|469.34|0
1643205420000|2022-01-26 13:57:00|472.15|470.15|471.95|469.95|472.15|470.15|471.84|469.84|0
1643205430000|2022-01-26 13:57:10|472.15|470.15|472.76|470.76|472.76|470.76|472.15|470.15|0
1643205440000|2022-01-26 13:57:20|473.16|471.16|472.76|470.76|473.16|471.16|472.76|470.76|0
1643205450000|2022-01-26 13:57:30|472.35|470.35|472.96|470.96|472.96|470.96|472.35|470.35|0
1643205460000|2022-01-26 13:57:40|473.06|471.06|472.86|470.86|473.37|471.37|472.86|470.86|0
1643205470000|2022-01-26 13:57:50|472.96|470.96|472.96|470.96|472.96|470.96|472.96|470.96|0
1643205480000|2022-01-26 13:58:00|472.76|470.76|473.37|471.37|473.37|471.37|472.76|470.76|0
1643205490000|2022-01-26 13:58:10|473.06|471.06|473.37|471.37|473.37|471.37|473.06|471.06|0
1643205500000|2022-01-26 13:58:20|473.46|471.46|473.77|471.77|473.98|471.98|473.46|471.46|0
1643205510000|2022-01-26 13:58:30|473.87|471.87|473.98|471.98|473.98|471.98|473.87|471.87|0
1643205520000|2022-01-26 13:58:40|474.28|472.28|473.98|471.98|474.28|472.28|473.98|471.98|0
1643205530000|2022-01-26 13:58:50|474.18|472.18|473.37|471.37|474.18|472.18|473.37|471.37|0
1643205540000|2022-01-26 13:59:00|473.77|471.77|473.67|471.67|473.77|471.77|473.57|471.57|0
1643205550000|2022-01-26 13:59:10|473.77|471.77|473.77|471.77|473.77|471.77|473.57|471.57|0
1643205570000|2022-01-26 13:59:30|473.98|471.98|474.59|472.59|474.59|472.59|473.98|471.98|0
1643205590000|2022-01-26 13:59:50|474.48|472.48|474.38|472.38|474.48|472.48|474.38|472.38|0
1643205600000|2022-01-26 14:00:00|474.48|472.48|473.06|471.06|474.48|472.48|471.74|469.74|0
1643205610000|2022-01-26 14:00:10|473.37|471.37|473.67|471.67|473.67|471.67|473.37|471.37|0
1643205620000|2022-01-26 14:00:20|473.77|471.77|473.87|471.87|473.87|471.87|473.77|471.77|0
1643205630000|2022-01-26 14:00:30|473.57|471.57|474.38|472.38|474.38|472.38|473.57|471.57|0
1643205640000|2022-01-26 14:00:40|474.79|472.79|474.68|472.68|474.79|472.79|474.68|472.68|0
1643205650000|2022-01-26 14:00:50|474.79|472.79|476.01|474.01|476.01|474.01|474.79|472.79|0
1643205660000|2022-01-26 14:01:00|476.21|474.21|476.21|474.21|476.51|474.51|476.21|474.21|0
1643205670000|2022-01-26 14:01:10|476.42|474.42|476.21|474.21|476.42|474.42|476.21|474.21|0
1643205680000|2022-01-26 14:01:20|476.01|474.01|475.7|473.7|476.01|474.01|475.7|473.7|0
1643205690000|2022-01-26 14:01:30|475.8|473.8|476.21|474.21|476.21|474.21|475.8|473.8|0
1643205700000|2022-01-26 14:01:40|476.31|474.31|476.11|474.11|476.41|474.41|476.11|474.11|0
1643205710000|2022-01-26 14:01:50|476.31|474.31|476.31|474.31|476.41|474.41|476.01|474.01|0
1643205720000|2022-01-26 14:02:00|476.41|474.41|476.31|474.31|476.41|474.41|476.31|474.31|0
1643205730000|2022-01-26 14:02:10|476.01|474.01|476.21|474.21|476.21|474.21|476.01|474.01|0
1643205740000|2022-01-26 14:02:20|476.41|474.41|476.41|474.41|476.41|474.41|476.31|474.31|0
1643205750000|2022-01-26 14:02:30|476.62|474.62|476.41|474.41|476.62|474.62|476.41|474.41|0
1643205760000|2022-01-26 14:02:40|476.01|474.01|476.1|474.1|476.1|474.1|476.01|474.01|0
1643205770000|2022-01-26 14:02:50|476.21|474.21|476.01|474.01|476.21|474.21|476.01|474.01|0
1643205780000|2022-01-26 14:03:00|476.1|474.1|476.01|474.01|476.1|474.1|476.01|474.01|0
1643205790000|2022-01-26 14:03:10|475.8|473.8|475.19|473.19|475.8|473.8|475.09|473.09|0
1643205800000|2022-01-26 14:03:20|474.79|472.79|474.99|472.99|474.99|472.99|474.79|472.79|0
1643205810000|2022-01-26 14:03:30|475.19|473.19|474.99|472.99|475.19|473.19|474.88|472.88|0
1643205820000|2022-01-26 14:03:40|474.17|472.17|472.96|470.96|474.17|472.17|472.96|470.96|0
1643205830000|2022-01-26 14:03:50|473.05|471.05|472.14|470.14|473.05|471.05|472.14|470.14|0
1643205840000|2022-01-26 14:04:00|472.35|470.35|471.53|469.53|472.35|470.35|471.53|469.53|0
1643205850000|2022-01-26 14:04:10|471.43|469.43|470.72|468.72|471.43|469.43|470.72|468.72|0
1643205860000|2022-01-26 14:04:20|470.93|468.93|471.33|469.33|471.74|469.74|470.93|468.93|0
1643205870000|2022-01-26 14:04:30|471.23|469.23|470.72|468.72|471.23|469.23|470.72|468.72|0
1643205880000|2022-01-26 14:04:40|470.32|468.32|470.11|468.11|470.32|468.32|469.91|467.91|0
1643205890000|2022-01-26 14:04:50|470.21|468.21|469.51|467.51|470.21|468.21|469.51|467.51|0
1643205900000|2022-01-26 14:05:00|469.3|467.3|469|467|469.3|467.3|469|467|0
1643205910000|2022-01-26 14:05:10|468.9|466.9|468.19|466.19|468.9|466.9|468.19|466.19|0
1643205920000|2022-01-26 14:05:20|468.09|466.09|468.49|466.49|468.49|466.49|468.09|466.09|0
1643205930000|2022-01-26 14:05:30|469.1|467.1|469.51|467.51|469.6|467.6|469.1|467.1|0
1643205940000|2022-01-26 14:05:40|469.3|467.3|468.9|466.9|469.3|467.3|468.79|466.79|0
1643205950000|2022-01-26 14:05:50|468.29|466.29|468.9|466.9|468.9|466.9|468.19|466.19|0
1643205960000|2022-01-26 14:06:00|469.2|467.2|469.91|467.91|469.91|467.91|469.2|467.2|0
1643205970000|2022-01-26 14:06:10|469.51|467.51|470.21|468.21|470.21|468.21|469.51|467.51|0
1643205980000|2022-01-26 14:06:20|470.62|468.62|470.11|468.11|470.62|468.62|470.11|468.11|0
1643205990000|2022-01-26 14:06:30|469.91|467.91|469.91|467.91|469.91|467.91|469.8|467.8|0
1643206000000|2022-01-26 14:06:40|469.8|467.8|469.8|467.8|469.8|467.8|469.6|467.6|0
1643206010000|2022-01-26 14:06:50|469.71|467.71|469.5|467.5|469.91|467.91|469.5|467.5|0
1643206020000|2022-01-26 14:07:00|469.71|467.71|469.71|467.71|469.71|467.71|469.6|467.6|0
1643206030000|2022-01-26 14:07:10|469.6|467.6|469.3|467.3|469.6|467.6|469.1|467.1|0
1643206040000|2022-01-26 14:07:20|469.1|467.1|467.58|465.58|469.1|467.1|467.58|465.58|0
1643206050000|2022-01-26 14:07:30|467.37|465.37|467.28|465.28|467.68|465.68|467.28|465.28|0
1643206060000|2022-01-26 14:07:40|467.48|465.48|467.28|465.28|467.48|465.48|467.28|465.28|0
1643206070000|2022-01-26 14:07:50|467.08|465.08|466.87|464.87|467.08|465.08|466.87|464.87|0
1643206080000|2022-01-26 14:08:00|467.07|465.07|467.17|465.17|467.48|465.48|467.07|465.07|0
1643206090000|2022-01-26 14:08:10|467.28|465.28|467.68|465.68|467.68|465.68|467.28|465.28|0
1643206100000|2022-01-26 14:08:20|467.48|465.48|467.48|465.48|467.48|465.48|467.37|465.37|0
1643206110000|2022-01-26 14:08:30|467.58|465.58|467.07|465.07|467.58|465.58|467.07|465.07|0
1643206120000|2022-01-26 14:08:40|467.48|465.48|466.87|464.87|467.48|465.48|466.87|464.87|0
1643206130000|2022-01-26 14:08:50|466.77|464.77|467.28|465.28|467.28|465.28|466.77|464.77|0
1643206140000|2022-01-26 14:09:00|467.68|465.68|467.68|465.68|467.68|465.68|467.68|465.68|0
1643206150000|2022-01-26 14:09:10|467.88|465.88|468.29|466.29|468.29|466.29|467.88|465.88|0
1643206160000|2022-01-26 14:09:20|468.49|466.49|468.59|466.59|468.69|466.69|468.49|466.49|0
1643206170000|2022-01-26 14:09:30|468.49|466.49|468.49|466.49|468.59|466.59|468.49|466.49|0
1643206180000|2022-01-26 14:09:40|468.29|466.29|468.49|466.49|468.49|466.49|468.29|466.29|0
1643206190000|2022-01-26 14:09:50|468.08|466.08|468.69|466.69|468.69|466.69|468.08|466.08|0
1643206210000|2022-01-26 14:10:10|468.29|466.29|468.49|466.49|468.49|466.49|468.29|466.29|0
1643206220000|2022-01-26 14:10:20|468.69|466.69|468.08|466.08|468.69|466.69|467.88|465.88|0
1643206230000|2022-01-26 14:10:30|467.48|465.48|466.47|464.47|467.48|465.48|466.47|464.47|0
1643206240000|2022-01-26 14:10:40|465.66|463.66|466.87|464.87|466.87|464.87|465.66|463.66|0
1643206250000|2022-01-26 14:10:50|467.07|465.07|467.27|465.27|467.27|465.27|467.07|465.07|0
1643206260000|2022-01-26 14:11:00|467.07|465.07|466.67|464.67|467.07|465.07|466.67|464.67|0
1643206270000|2022-01-26 14:11:10|466.87|464.87|467.07|465.07|467.07|465.07|466.67|464.67|0
1643206280000|2022-01-26 14:11:20|466.87|464.87|467.48|465.48|467.48|465.48|466.87|464.87|0
1643206290000|2022-01-26 14:11:30|467.27|465.27|466.87|464.87|467.27|465.27|466.87|464.87|0
1643206300000|2022-01-26 14:11:40|467.07|465.07|466.97|464.97|467.07|465.07|466.97|464.97|0
1643206310000|2022-01-26 14:11:50|466.87|464.87|466.46|464.46|466.87|464.87|466.46|464.46|0
1643206320000|2022-01-26 14:12:00|466.67|464.67|466.36|464.36|466.67|464.67|466.36|464.36|0
1643206330000|2022-01-26 14:12:10|466.26|464.26|466.26|464.26|466.56|464.56|466.26|464.26|0
1643206340000|2022-01-26 14:12:20|466.46|464.46|466.46|464.46|466.67|464.67|466.46|464.46|0
1643206350000|2022-01-26 14:12:30|466.67|464.67|467.07|465.07|467.07|465.07|466.46|464.46|0
1643206360000|2022-01-26 14:12:40|466.87|464.87|467.47|465.47|467.68|465.68|466.87|464.87|0
1643206370000|2022-01-26 14:12:50|467.27|465.27|467.07|465.07|467.47|465.47|467.07|465.07|0
1643206380000|2022-01-26 14:13:00|467.27|465.27|467.88|465.88|467.88|465.88|467.27|465.27|0
1643206390000|2022-01-26 14:13:10|468.08|466.08|467.88|465.88|468.28|466.28|467.88|465.88|0
1643206400000|2022-01-26 14:13:20|468.38|466.38|468.08|466.08|468.38|466.38|468.08|466.08|0
1643206410000|2022-01-26 14:13:30|468.28|466.28|468.49|466.49|468.49|466.49|468.28|466.28|0
1643206420000|2022-01-26 14:13:40|468.28|466.28|467.68|465.68|468.28|466.28|467.68|465.68|0
1643206430000|2022-01-26 14:13:50|467.27|465.27|467.47|465.47|467.77|465.77|467.27|465.27|0
1643206440000|2022-01-26 14:14:00|467.27|465.27|467.88|465.88|467.88|465.88|467.27|465.27|0
1643206450000|2022-01-26 14:14:10|467.77|465.77|468.28|466.28|468.28|466.28|467.77|465.77|0
1643206460000|2022-01-26 14:14:20|468.69|466.69|468.69|466.69|468.69|466.69|468.58|466.58|0
1643206470000|2022-01-26 14:14:30|467.88|465.88|466.66|464.66|467.88|465.88|466.46|464.46|0
1643206480000|2022-01-26 14:14:40|467.07|465.07|467.07|465.07|467.07|465.07|466.76|464.76|0
1643206490000|2022-01-26 14:14:50|467.47|465.47|466.56|464.56|467.57|465.57|466.56|464.56|0
1643206500000|2022-01-26 14:15:00|466.06|464.06|466.76|464.76|466.87|464.87|466.06|464.06|0
1643206510000|2022-01-26 14:15:10|466.87|464.87|467.07|465.07|467.47|465.47|466.87|464.87|0
1643206520000|2022-01-26 14:15:20|466.66|464.66|466.87|464.87|466.87|464.87|466.66|464.66|0
1643206530000|2022-01-26 14:15:30|467.07|465.07|466.66|464.66|467.27|465.27|466.66|464.66|0
1643206540000|2022-01-26 14:15:40|466.87|464.87|466.66|464.66|467.07|465.07|466.46|464.46|0
1643206550000|2022-01-26 14:15:50|466.87|464.87|466.46|464.46|466.87|464.87|466.46|464.46|0
1643206560000|2022-01-26 14:16:00|466.26|464.26|466.06|464.06|466.26|464.26|466.06|464.06|0
1643206570000|2022-01-26 14:16:10|466.86|464.86|466.06|464.06|466.86|464.86|465.45|463.45|0
1643206580000|2022-01-26 14:16:20|466.46|464.46|466.06|464.06|466.46|464.46|466.06|464.06|0
1643206590000|2022-01-26 14:16:30|465.95|463.95|465.85|463.85|465.95|463.95|465.55|463.55|0
1643206600000|2022-01-26 14:16:40|466.06|464.06|466.06|464.06|466.26|464.26|466.06|464.06|0
1643206610000|2022-01-26 14:16:50|465.95|463.95|464.44|462.44|465.95|463.95|464.44|462.44|0
1643206620000|2022-01-26 14:17:00|464.24|462.24|464.44|462.44|464.44|462.44|464.13|462.13|0
1643206630000|2022-01-26 14:17:10|464.84|462.84|463.84|461.84|464.84|462.84|463.84|461.84|0
1643206640000|2022-01-26 14:17:20|464.24|462.24|465.05|463.05|465.05|463.05|464.24|462.24|0
1643206650000|2022-01-26 14:17:30|464.64|462.64|464.04|462.04|464.64|462.64|464.04|462.04|0
1643206660000|2022-01-26 14:17:40|464.24|462.24|464.44|462.44|464.64|462.64|464.24|462.24|0
1643206670000|2022-01-26 14:17:50|464.64|462.64|464.84|462.84|464.84|462.84|464.44|462.44|0
1643206680000|2022-01-26 14:18:00|465.04|463.04|464.84|462.84|465.25|463.25|464.84|462.84|0
1643206690000|2022-01-26 14:18:10|465.25|463.25|464.54|462.54|465.25|463.25|464.54|462.54|0
1643206700000|2022-01-26 14:18:20|464.33|462.33|463.63|461.63|464.44|462.44|463.63|461.63|0
1643206710000|2022-01-26 14:18:30|463.83|461.83|464.24|462.24|464.24|462.24|463.83|461.83|0
1643206720000|2022-01-26 14:18:40|464.04|462.04|463.63|461.63|464.04|462.04|463.63|461.63|0
1643206730000|2022-01-26 14:18:50|463.83|461.83|463.83|461.83|464.04|462.04|463.83|461.83|0
1643206740000|2022-01-26 14:19:00|464.24|462.24|464.04|462.04|464.24|462.24|464.04|462.04|0
1643206750000|2022-01-26 14:19:10|463.83|461.83|463.83|461.83|464.03|462.03|463.83|461.83|0
1643206760000|2022-01-26 14:19:20|464.03|462.03|463.63|461.63|464.03|462.03|463.63|461.63|0
1643206770000|2022-01-26 14:19:30|463.83|461.83|463.83|461.83|463.93|461.93|463.83|461.83|0
1643206780000|2022-01-26 14:19:40|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|0
1643206790000|2022-01-26 14:19:50|463.83|461.83|464.03|462.03|464.03|462.03|463.83|461.83|0
1643206800000|2022-01-26 14:20:00|463.83|461.83|464.13|462.13|464.44|462.44|463.83|461.83|0
1643206810000|2022-01-26 14:20:10|464.03|462.03|464.44|462.44|464.44|462.44|464.03|462.03|0
1643206820000|2022-01-26 14:20:20|464.64|462.64|464.53|462.53|464.64|462.64|464.44|462.44|0
1643206830000|2022-01-26 14:20:30|464.44|462.44|464.64|462.64|464.64|462.64|464.44|462.44|0
1643206840000|2022-01-26 14:20:40|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1643206850000|2022-01-26 14:20:50|464.64|462.64|464.23|462.23|464.64|462.64|464.23|462.23|0
1643206860000|2022-01-26 14:21:00|464.03|462.03|464.64|462.64|464.64|462.64|464.03|462.03|0
1643206870000|2022-01-26 14:21:10|465.24|463.24|466.05|464.05|466.05|464.05|465.24|463.24|0
1643206880000|2022-01-26 14:21:20|466.25|464.25|465.85|463.85|466.25|464.25|465.85|463.85|0
1643206890000|2022-01-26 14:21:30|465.65|463.65|465.65|463.65|465.85|463.85|465.65|463.65|0
1643206900000|2022-01-26 14:21:40|464.64|462.64|464.84|462.84|464.84|462.84|464.64|462.64|0
1643206910000|2022-01-26 14:21:50|465.04|463.04|464.44|462.44|465.04|463.04|464.23|462.23|0
1643206920000|2022-01-26 14:22:00|464.03|462.03|463.02|461.02|464.03|462.03|463.02|461.02|0
1643206930000|2022-01-26 14:22:10|462.82|460.82|463.83|461.83|463.83|461.83|462.82|460.82|0
1643206940000|2022-01-26 14:22:20|463.63|461.63|463.23|461.23|463.63|461.63|463.23|461.23|0
1643206950000|2022-01-26 14:22:30|464.23|462.23|464.03|462.03|464.64|462.64|464.03|462.03|0
1643206960000|2022-01-26 14:22:40|464.23|462.23|464.23|462.23|464.23|462.23|463.93|461.93|0
1643206970000|2022-01-26 14:22:50|463.22|461.22|463.43|461.43|463.43|461.43|462.82|460.82|0
1643206980000|2022-01-26 14:23:00|463.63|461.63|463.52|461.52|463.63|461.63|463.43|461.43|0
1643206990000|2022-01-26 14:23:10|463.63|461.63|463.63|461.63|463.83|461.83|463.43|461.43|0
1643207000000|2022-01-26 14:23:20|463.43|461.43|464.23|462.23|464.23|462.23|463.43|461.43|0
1643207010000|2022-01-26 14:23:30|464.03|462.03|464.64|462.64|464.64|462.64|464.03|462.03|0
1643207020000|2022-01-26 14:23:40|464.53|462.53|464.84|462.84|464.84|462.84|464.53|462.53|0
1643207030000|2022-01-26 14:23:50|465.04|463.04|464.43|462.43|465.04|463.04|464.43|462.43|0
1643207040000|2022-01-26 14:24:00|464.93|462.93|464.43|462.43|464.93|462.93|464.43|462.43|0
1643207050000|2022-01-26 14:24:10|464.64|462.64|464.84|462.84|464.84|462.84|464.64|462.64|0
1643207060000|2022-01-26 14:24:20|464.64|462.64|464.64|462.64|464.84|462.84|464.64|462.64|0
1643207070000|2022-01-26 14:24:30|464.43|462.43|463.63|461.63|464.43|462.43|463.32|461.32|0
1643207080000|2022-01-26 14:24:40|463.83|461.83|463.42|461.42|463.83|461.83|463.42|461.42|0
1643207090000|2022-01-26 14:24:50|463.63|461.63|463.22|461.22|463.63|461.63|463.12|461.12|0
1643207100000|2022-01-26 14:25:00|463.32|461.32|464.84|462.84|464.84|462.84|463.32|461.32|0
1643207110000|2022-01-26 14:25:10|464.63|462.63|465.34|463.34|465.34|463.34|464.63|462.63|0
1643207120000|2022-01-26 14:25:20|465.64|463.64|465.85|463.85|466.45|464.45|465.64|463.64|0
1643207130000|2022-01-26 14:25:30|466.25|464.25|466.45|464.45|467.46|465.46|466.25|464.25|0
1643207140000|2022-01-26 14:25:40|466.35|464.35|466.05|464.05|466.35|464.35|466.05|464.05|0
1643207150000|2022-01-26 14:25:50|466.55|464.55|466.65|464.65|466.65|464.65|466.55|464.55|0
1643207160000|2022-01-26 14:26:00|467.06|465.06|468.07|466.07|468.07|466.07|467.06|465.06|0
1643207170000|2022-01-26 14:26:10|467.87|465.87|467.87|465.87|468.07|466.07|467.87|465.87|0
1643207180000|2022-01-26 14:26:20|468.27|466.27|468.07|466.07|468.27|466.27|468.07|466.07|0
1643207190000|2022-01-26 14:26:30|467.87|465.87|466.95|464.95|467.87|465.87|466.95|464.95|0
1643207200000|2022-01-26 14:26:40|467.26|465.26|467.06|465.06|467.26|465.26|467.06|465.06|0
1643207210000|2022-01-26 14:26:50|467.46|465.46|467.66|465.66|467.66|465.66|467.46|465.46|0
1643207220000|2022-01-26 14:27:00|467.46|465.46|468.16|466.16|468.16|466.16|467.46|465.46|0
1643207230000|2022-01-26 14:27:10|467.87|465.87|468.07|466.07|468.07|466.07|467.66|465.66|0
1643207240000|2022-01-26 14:27:20|468.88|466.88|468.67|466.67|468.88|466.88|468.27|466.27|0
1643207250000|2022-01-26 14:27:30|468.77|466.77|468.67|466.67|468.77|466.77|468.67|466.67|0
1643207260000|2022-01-26 14:27:40|469.08|467.08|468.27|466.27|469.08|467.08|468.07|466.07|0
1643207270000|2022-01-26 14:27:50|468.37|466.37|468.77|466.77|468.77|466.77|468.37|466.37|0
1643207280000|2022-01-26 14:28:00|468.88|466.88|469.08|467.08|469.08|467.08|468.88|466.88|0
1643207290000|2022-01-26 14:28:10|469.28|467.28|469.08|467.08|469.28|467.28|469.08|467.08|0
1643207300000|2022-01-26 14:28:20|468.88|466.88|469.69|467.69|469.69|467.69|468.88|466.88|0
1643207310000|2022-01-26 14:28:30|469.89|467.89|469.58|467.58|469.89|467.89|469.48|467.48|0
1643207320000|2022-01-26 14:28:40|469.89|467.89|470.09|468.09|470.29|468.29|469.89|467.89|0
1643207330000|2022-01-26 14:28:50|470.29|468.29|469.89|467.89|470.29|468.29|469.89|467.89|0
1643207340000|2022-01-26 14:29:00|470.5|468.5|470.39|468.39|470.59|468.59|470.39|468.39|0
1643207350000|2022-01-26 14:29:10|470.8|468.8|470.29|468.29|470.8|468.8|470.29|468.29|0
1643207360000|2022-01-26 14:29:20|470.5|468.5|470.5|468.5|470.5|468.5|470.29|468.29|0
1643207370000|2022-01-26 14:29:30|470.29|468.29|468.87|466.87|470.29|468.29|468.87|466.87|0
1643207380000|2022-01-26 14:29:40|469.28|467.28|470.9|468.9|470.9|468.9|469.28|467.28|0
1643207390000|2022-01-26 14:29:50|471.1|469.1|471.4|469.4|471.51|469.51|471.1|469.1|0
1643207400000|2022-01-26 14:30:00|471.61|469.61|471.51|469.51|472.52|470.52|471.51|469.51|0
1643207410000|2022-01-26 14:30:10|470.5|468.5|468.67|466.67|470.5|468.5|468.67|466.67|0
1643207420000|2022-01-26 14:30:20|469.08|467.08|469.48|467.48|470.09|468.09|469.08|467.08|0
1643207430000|2022-01-26 14:30:30|470.49|468.49|472.73|470.73|472.73|470.73|470.49|468.49|0
1643207440000|2022-01-26 14:30:40|473.13|471.13|473.13|471.13|473.54|471.54|473.13|471.13|0
1643207450000|2022-01-26 14:30:50|472.52|470.52|471.31|469.31|472.52|470.52|471.31|469.31|0
1643207460000|2022-01-26 14:31:00|472.01|470.01|472.12|470.12|472.52|470.52|471.91|469.91|0
1643207470000|2022-01-26 14:31:10|472.32|470.32|468.87|466.87|472.32|470.32|468.87|466.87|0
1643207480000|2022-01-26 14:31:20|469.28|467.28|468.67|466.67|469.68|467.68|468.67|466.67|0
1643207490000|2022-01-26 14:31:30|468.97|466.97|469.98|467.98|469.98|467.98|468.97|466.97|0
1643207500000|2022-01-26 14:31:40|469.48|467.48|466.85|464.85|469.48|467.48|466.85|464.85|0
1643207510000|2022-01-26 14:31:50|467.66|465.66|467.25|465.25|467.66|465.66|466.24|464.24|0
1643207520000|2022-01-26 14:32:00|467.55|465.55|465.43|463.43|467.55|465.55|465.43|463.43|0
1643207530000|2022-01-26 14:32:10|463.82|461.82|464.22|462.22|464.22|462.22|463.82|461.82|0
1643207540000|2022-01-26 14:32:20|465.64|463.64|465.43|463.43|465.64|463.64|465.23|463.23|0
1643207550000|2022-01-26 14:32:30|465.53|463.53|465.43|463.43|465.84|463.84|465.43|463.43|0
1643207560000|2022-01-26 14:32:40|466.24|464.24|466.65|464.65|466.65|464.65|466.24|464.24|0
1643207570000|2022-01-26 14:32:50|467.05|465.05|464.02|462.02|467.05|465.05|464.02|462.02|0
1643207580000|2022-01-26 14:33:00|463.42|461.42|461.6|459.6|464.02|462.02|461.6|459.6|0
1643207590000|2022-01-26 14:33:10|460.8|458.8|460.49|458.49|461.4|459.4|460.49|458.49|0
1643207600000|2022-01-26 14:33:20|460.4|458.4|460.8|458.8|460.8|458.8|459.59|457.59|0
1643207610000|2022-01-26 14:33:30|460.4|458.4|461.4|459.4|461.4|459.4|460.4|458.4|0
1643207620000|2022-01-26 14:33:40|461.3|459.3|460.4|458.4|461.3|459.3|459.59|457.59|0
1643207630000|2022-01-26 14:33:50|461|459|459.79|457.79|461|459|459.79|457.79|0
1643207640000|2022-01-26 14:34:00|459.99|457.99|462.01|460.01|462.01|460.01|459.99|457.99|0
1643207650000|2022-01-26 14:34:10|462|460|461.8|459.8|462.21|460.21|461.6|459.6|0
1643207660000|2022-01-26 14:34:20|463.42|461.42|462.61|460.61|463.42|461.42|462.61|460.61|0
1643207670000|2022-01-26 14:34:30|462.41|460.41|462.81|460.81|463.01|461.01|462.21|460.21|0
1643207680000|2022-01-26 14:34:40|462.61|460.61|462.61|460.61|462.61|460.61|462.41|460.41|0
1643207690000|2022-01-26 14:34:50|462.41|460.41|458.63|456.63|462.81|460.81|458.63|456.63|0
1643207700000|2022-01-26 14:35:00|459.04|457.04|461.26|459.26|461.26|459.26|459.04|457.04|0
1643207710000|2022-01-26 14:35:10|461.46|459.46|461.8|459.8|461.8|459.8|461.26|459.26|0
1643207720000|2022-01-26 14:35:20|461.2|459.2|460.8|458.8|461.3|459.3|460.39|458.39|0
1643207730000|2022-01-26 14:35:30|459.59|457.59|457.58|455.58|459.59|457.59|457.58|455.58|0
1643207740000|2022-01-26 14:35:40|457.18|455.18|457.98|455.98|457.98|455.98|456.78|454.78|0
1643207750000|2022-01-26 14:35:50|457.58|455.58|457.18|455.18|457.78|455.78|457.18|455.18|0
1643207760000|2022-01-26 14:36:00|456.98|454.98|458.18|456.18|458.38|456.38|456.98|454.98|0
1643207770000|2022-01-26 14:36:10|458.79|456.79|461.6|459.6|461.6|459.6|458.79|456.79|0
1643207780000|2022-01-26 14:36:20|461.2|459.2|459.99|457.99|461.2|459.2|459.79|457.79|0
1643207790000|2022-01-26 14:36:30|460.19|458.19|459.39|457.39|460.19|458.19|458.78|456.78|0
1643207800000|2022-01-26 14:36:40|459.79|457.79|457.98|455.98|459.79|457.79|457.98|455.98|0
1643207810000|2022-01-26 14:36:50|458.58|456.58|458.78|456.78|458.78|456.78|458.58|456.58|0
1643207820000|2022-01-26 14:37:00|459.39|457.39|461.4|459.4|461.4|459.4|459.39|457.39|0
1643207830000|2022-01-26 14:37:10|460.19|458.19|461.8|459.8|461.8|459.8|460.19|458.19|0
1643207840000|2022-01-26 14:37:20|463.21|461.21|463.01|461.01|463.21|461.21|463.01|461.01|0
1643207850000|2022-01-26 14:37:30|462|460|461.4|459.4|462|460|461|459|0
1643207860000|2022-01-26 14:37:40|461.29|459.29|463.21|461.21|463.21|461.21|461.29|459.29|0
1643207870000|2022-01-26 14:37:50|462.81|460.81|462.2|460.2|462.81|460.81|462.2|460.2|0
1643207880000|2022-01-26 14:38:00|462.7|460.7|465.63|463.63|465.63|463.63|462.4|460.4|0
1643207890000|2022-01-26 14:38:10|465.23|463.23|464.02|462.02|465.23|463.23|464.02|462.02|0
1643207900000|2022-01-26 14:38:20|463.01|461.01|461.4|459.4|463.01|461.01|461.4|459.4|0
1643207910000|2022-01-26 14:38:30|460.69|458.69|460.79|458.79|460.79|458.79|460.39|458.39|0
1643207920000|2022-01-26 14:38:40|461.6|459.6|463.01|461.01|463.01|461.01|461.6|459.6|0
1643207930000|2022-01-26 14:38:50|461.4|459.4|459.39|457.39|461.4|459.4|459.39|457.39|0
1643207940000|2022-01-26 14:39:00|461.6|459.6|463.01|461.01|463.01|461.01|461.6|459.6|0
1643207950000|2022-01-26 14:39:10|462.81|460.81|462.81|460.81|462.81|460.81|461.4|459.4|0
1643207960000|2022-01-26 14:39:20|461.6|459.6|460.59|458.59|462|460|460.59|458.59|0
1643207970000|2022-01-26 14:39:30|461.49|459.49|462|460|462.1|460.1|461.49|459.49|0
1643207980000|2022-01-26 14:39:40|461.19|459.19|462.4|460.4|462.6|460.6|461.19|459.19|0
1643207990000|2022-01-26 14:39:50|462.81|460.81|463.01|461.01|463.01|461.01|462.4|460.4|0
1643208000000|2022-01-26 14:40:00|461.4|459.4|458.98|456.98|461.6|459.6|458.98|456.98|0
1643208010000|2022-01-26 14:40:10|459.18|457.18|460.99|458.99|460.99|458.99|459.18|457.18|0
1643208020000|2022-01-26 14:40:20|463.21|461.21|462.8|460.8|463.21|461.21|462.8|460.8|0
1643208030000|2022-01-26 14:40:30|463.01|461.01|462|460|463.01|461.01|462|460|0
1643208040000|2022-01-26 14:40:40|461.39|459.39|460.28|458.28|461.39|459.39|460.28|458.28|0
1643208050000|2022-01-26 14:40:50|460.59|458.59|459.79|457.79|460.59|458.59|459.38|457.38|0
1643208060000|2022-01-26 14:41:00|457.78|455.78|459.79|457.79|459.79|457.79|457.78|455.78|0
1643208070000|2022-01-26 14:41:10|460.19|458.19|462.2|460.2|462.2|460.2|460.19|458.19|0
1643208080000|2022-01-26 14:41:20|461.8|459.8|459.78|457.78|462.3|460.3|459.78|457.78|0
1643208090000|2022-01-26 14:41:30|459.58|457.58|458.58|456.58|460.19|458.19|458.58|456.58|0
1643208100000|2022-01-26 14:41:40|458.88|456.88|459.18|457.18|459.18|457.18|458.58|456.58|0
1643208110000|2022-01-26 14:41:50|459.58|457.58|460.79|458.79|460.79|458.79|459.58|457.58|0
1643208120000|2022-01-26 14:42:00|460.99|458.99|460.79|458.79|462|460|460.59|458.59|0
1643208130000|2022-01-26 14:42:10|461.19|459.19|461.8|459.8|461.8|459.8|461.09|459.09|0
1643208140000|2022-01-26 14:42:20|462.6|460.6|461.8|459.8|462.6|460.6|461.8|459.8|0
1643208150000|2022-01-26 14:42:30|462.2|460.2|461.19|459.19|462.2|460.2|461.19|459.19|0
1643208160000|2022-01-26 14:42:40|460.59|458.59|460.79|458.79|461.8|459.8|460.48|458.48|0
1643208170000|2022-01-26 14:42:50|459.98|457.98|457.98|455.98|459.98|457.98|457.98|455.98|0
1643208180000|2022-01-26 14:43:00|457.87|455.87|459.18|457.18|459.18|457.18|457.17|455.17|0
1643208190000|2022-01-26 14:43:10|459.58|457.58|458.67|456.67|459.58|457.58|458.58|456.58|0
1643208200000|2022-01-26 14:43:20|459.18|457.18|459.18|457.18|460.18|458.18|459.18|457.18|0
1643208210000|2022-01-26 14:43:30|459.58|457.58|461.09|459.09|461.09|459.09|459.58|457.58|0
1643208220000|2022-01-26 14:43:40|460.79|458.79|459.78|457.78|460.79|458.79|459.78|457.78|0
1643208230000|2022-01-26 14:43:50|459.58|457.58|458.58|456.58|459.58|457.58|458.38|456.38|0
1643208240000|2022-01-26 14:44:00|458.47|456.47|457.57|455.57|458.47|456.47|457.57|455.57|0
1643208250000|2022-01-26 14:44:10|457.17|455.17|459.58|457.58|459.58|457.58|457.17|455.17|0
1643208260000|2022-01-26 14:44:20|458.58|456.58|456.77|454.77|458.78|456.78|456.77|454.77|0
1643208270000|2022-01-26 14:44:30|456.37|454.37|457.17|455.17|457.17|455.17|456.37|454.37|0
1643208280000|2022-01-26 14:44:40|458.78|456.78|458.38|456.38|459.18|457.18|458.17|456.17|0
1643208290000|2022-01-26 14:44:50|458.67|456.67|460.38|458.38|460.79|458.79|458.58|456.58|0
1643208300000|2022-01-26 14:45:00|459.98|457.98|462.29|460.29|462.8|460.8|459.98|457.98|0
1643208310000|2022-01-26 14:45:10|463.2|461.2|463.7|461.7|463.7|461.7|463.2|461.2|0
1643208320000|2022-01-26 14:45:20|463.81|461.81|464.01|462.01|464.82|462.82|463.81|461.81|0
1643208330000|2022-01-26 14:45:30|463.61|461.61|463.4|461.4|463.61|461.61|463.2|461.2|0
1643208340000|2022-01-26 14:45:40|462.8|460.8|464.01|462.01|464.01|462.01|462.8|460.8|0
1643208350000|2022-01-26 14:45:50|464.21|462.21|463.4|461.4|464.21|462.21|463.4|461.4|0
1643208360000|2022-01-26 14:46:00|463.3|461.3|466.23|464.23|466.23|464.23|463.3|461.3|0
1643208370000|2022-01-26 14:46:10|466.43|464.43|467.64|465.64|467.64|465.64|466.43|464.43|0
1643208380000|2022-01-26 14:46:20|467.24|465.24|467.64|465.64|468.45|466.45|467.24|465.24|0
1643208390000|2022-01-26 14:46:30|467.44|465.44|468.25|466.25|468.66|466.66|467.44|465.44|0
1643208400000|2022-01-26 14:46:40|468.05|466.05|466.63|464.63|468.05|466.05|466.63|464.63|0
1643208410000|2022-01-26 14:46:50|466.83|464.83|466.73|464.73|466.83|464.83|466.73|464.73|0
1643208420000|2022-01-26 14:47:00|466.23|464.23|465.62|463.62|466.23|464.23|465.02|463.02|0
1643208430000|2022-01-26 14:47:10|464.81|462.81|464.21|462.21|465.02|463.02|464.21|462.21|0
1643208440000|2022-01-26 14:47:20|465.42|463.42|466.23|464.23|466.23|464.23|465.42|463.42|0
1643208450000|2022-01-26 14:47:30|466.03|464.03|467.24|465.24|467.24|465.24|466.03|464.03|0
1643208460000|2022-01-26 14:47:40|467.85|465.85|468.86|466.86|468.86|466.86|467.64|465.64|0
1643208470000|2022-01-26 14:47:50|468.65|466.65|468.86|466.86|468.86|466.86|468.65|466.65|0
1643208480000|2022-01-26 14:48:00|469.26|467.26|468.65|466.65|469.26|467.26|468.65|466.65|0
1643208490000|2022-01-26 14:48:10|468.05|466.05|468.25|466.25|468.25|466.25|468.05|466.05|0
1643208500000|2022-01-26 14:48:20|468.05|466.05|468.86|466.86|468.86|466.86|467.84|465.84|0
1643208510000|2022-01-26 14:48:30|469.26|467.26|469.26|467.26|469.67|467.67|469.26|467.26|0
1643208520000|2022-01-26 14:48:40|470.07|468.07|471.09|469.09|471.09|469.09|470.07|468.07|0
1643208530000|2022-01-26 14:48:50|471.9|469.9|472.71|470.71|472.71|470.71|471.09|469.09|0
1643208540000|2022-01-26 14:49:00|473.52|471.52|473.93|471.93|473.93|471.93|473.52|471.52|0
1643208550000|2022-01-26 14:49:10|474.33|472.33|475.65|473.65|475.65|473.65|474.33|472.33|0
1643208560000|2022-01-26 14:49:20|475.96|473.96|475.86|473.86|476.17|474.17|475.86|473.86|0
1643208570000|2022-01-26 14:49:30|475.96|473.96|474.74|472.74|475.96|473.96|474.74|472.74|0
1643208580000|2022-01-26 14:49:40|474.13|472.13|473.82|471.82|474.13|472.13|473.72|471.72|0
1643208590000|2022-01-26 14:49:50|473.72|471.72|474.33|472.33|474.43|472.43|473.72|471.72|0
1643208600000|2022-01-26 14:50:00|474.54|472.54|471.29|469.29|474.54|472.54|471.29|469.29|0
1643208610000|2022-01-26 14:50:10|471.9|469.9|472.1|470.1|472.1|470.1|471.49|469.49|0
1643208620000|2022-01-26 14:50:20|472.95|470.95|473.36|471.36|473.36|471.36|472.95|470.95|0
1643208630000|2022-01-26 14:50:30|473.66|471.66|473.14|471.14|474.47|472.47|473.14|471.14|0
1643208640000|2022-01-26 14:50:40|472.94|470.94|472.73|470.73|472.94|470.94|472.73|470.73|0
1643208650000|2022-01-26 14:50:50|472.33|470.33|471.92|469.92|472.53|470.53|471.92|469.92|0
1643208660000|2022-01-26 14:51:00|472.53|470.53|472.33|470.33|472.94|470.94|471.92|469.92|0
1643208670000|2022-01-26 14:51:10|472.53|470.53|473.34|471.34|473.34|471.34|472.53|470.53|0
1643208680000|2022-01-26 14:51:20|474.56|472.56|475.78|473.78|475.78|473.78|474.56|472.56|0
1643208690000|2022-01-26 14:51:30|475.58|473.58|474.77|472.77|475.58|473.58|474.77|472.77|0
1643208700000|2022-01-26 14:51:40|474.97|472.97|477.01|475.01|477.01|475.01|474.97|472.97|0
1643208710000|2022-01-26 14:51:50|477.21|475.21|477.62|475.62|478.03|476.03|477.21|475.21|0
1643208720000|2022-01-26 14:52:00|478.23|476.23|478.23|476.23|478.23|476.23|478.03|476.03|0
1643208730000|2022-01-26 14:52:10|478.43|476.43|477.01|475.01|478.43|476.43|477.01|475.01|0
1643208740000|2022-01-26 14:52:20|477.21|475.21|477.01|475.01|477.62|475.62|477.01|475.01|0
1643208750000|2022-01-26 14:52:30|477.21|475.21|478.53|476.53|478.53|476.53|477.21|475.21|0
1643208760000|2022-01-26 14:52:40|478.64|476.64|478.64|476.64|478.64|476.64|478.43|476.43|0
1643208770000|2022-01-26 14:52:50|478.84|476.84|479.04|477.04|479.04|477.04|478.73|476.73|0
1643208780000|2022-01-26 14:53:00|479.25|477.25|481.91|479.91|481.91|479.91|479.25|477.25|0
1643208790000|2022-01-26 14:53:10|481.7|479.7|482.32|480.32|482.32|480.32|481.7|479.7|0
1643208800000|2022-01-26 14:53:20|482.62|480.62|482.72|480.72|482.72|480.72|482.52|480.52|0
1643208810000|2022-01-26 14:53:30|483.13|481.13|481.91|479.91|483.34|481.34|481.91|479.91|0
1643208820000|2022-01-26 14:53:40|483.44|481.44|483.54|481.54|484.16|482.16|483.44|481.44|0
1643208830000|2022-01-26 14:53:50|483.95|481.95|483.54|481.54|483.95|481.95|483.54|481.54|0
1643208840000|2022-01-26 14:54:00|483.13|481.13|483.54|481.54|483.95|481.95|483.13|481.13|0
1643208850000|2022-01-26 14:54:10|483.34|481.34|483.34|481.34|483.34|481.34|482.72|480.72|0
1643208860000|2022-01-26 14:54:20|483.54|481.54|484.26|482.26|484.26|482.26|483.54|481.54|0
1643208870000|2022-01-26 14:54:30|484.36|482.36|483.85|481.85|484.57|482.57|483.85|481.85|0
1643208880000|2022-01-26 14:54:40|483.95|481.95|482.52|480.52|483.95|481.95|482.52|480.52|0
1643208890000|2022-01-26 14:54:50|482.72|480.72|482.93|480.93|483.54|481.54|482.72|480.72|0
1643208900000|2022-01-26 14:55:00|483.34|481.34|481.9|479.9|483.34|481.34|481.9|479.9|0
1643208910000|2022-01-26 14:55:10|481.09|479.09|480.88|478.88|481.39|479.39|480.88|478.88|0
1643208920000|2022-01-26 14:55:20|481.29|479.29|481.09|479.09|481.9|479.9|480.88|478.88|0
1643208930000|2022-01-26 14:55:30|480.77|478.77|480.77|478.77|481.09|479.09|480.77|478.77|0
1643208940000|2022-01-26 14:55:40|480.98|478.98|481.39|479.39|481.49|479.49|480.98|478.98|0
1643208950000|2022-01-26 14:55:50|481.7|479.7|481.39|479.39|481.7|479.7|481.39|479.39|0
1643208960000|2022-01-26 14:56:00|481.09|479.09|482.93|480.93|482.93|480.93|480.88|478.88|0
1643208970000|2022-01-26 14:56:10|483.13|481.13|479.86|477.86|483.13|481.13|479.86|477.86|0
1643208980000|2022-01-26 14:56:20|480.27|478.27|479.25|477.25|480.27|478.27|479.25|477.25|0
1643208990000|2022-01-26 14:56:30|479.65|477.65|480.47|478.47|480.88|478.88|479.65|477.65|0
1643209000000|2022-01-26 14:56:40|480.27|478.27|480.68|478.68|480.68|478.68|480.27|478.27|0
1643209010000|2022-01-26 14:56:50|481.29|479.29|481.08|479.08|481.7|479.7|480.98|478.98|0
1643209020000|2022-01-26 14:57:00|480.88|478.88|479.45|477.45|481.08|479.08|479.45|477.45|0
1643209030000|2022-01-26 14:57:10|479.86|477.86|478.63|476.63|480.27|478.27|478.63|476.63|0
1643209040000|2022-01-26 14:57:20|477.82|475.82|477.2|475.2|477.82|475.82|477.2|475.2|0
1643209050000|2022-01-26 14:57:30|477|475|475.67|473.67|477|475|475.67|473.67|0
1643209060000|2022-01-26 14:57:40|475.78|473.78|476.59|474.59|476.59|474.59|475.78|473.78|0
1643209070000|2022-01-26 14:57:50|476.39|474.39|476.28|474.28|476.39|474.39|476.18|474.18|0
1643209080000|2022-01-26 14:58:00|476.8|474.8|477|475|477|475|476.39|474.39|0
1643209090000|2022-01-26 14:58:10|477.2|475.2|477.82|475.82|477.82|475.82|476.8|474.8|0
1643209100000|2022-01-26 14:58:20|478.22|476.22|479.14|477.14|479.24|477.24|478.22|476.22|0
1643209110000|2022-01-26 14:58:30|478.43|476.43|479.04|477.04|479.04|477.04|478.43|476.43|0
1643209120000|2022-01-26 14:58:40|477.81|475.81|478.63|476.63|478.63|476.63|477.81|475.81|0
1643209130000|2022-01-26 14:58:50|478.73|476.73|478.43|476.43|478.73|476.73|478.43|476.43|0
1643209140000|2022-01-26 14:59:00|478.22|476.22|478.43|476.43|478.43|476.43|477.61|475.61|0
1643209150000|2022-01-26 14:59:10|478.63|476.63|479.04|477.04|479.04|477.04|478.63|476.63|0
1643209160000|2022-01-26 14:59:20|478.52|476.52|477.41|475.41|478.52|476.52|477.41|475.41|0
1643209170000|2022-01-26 14:59:30|477.81|475.81|478.43|476.43|478.43|476.43|477.81|475.81|0
1643209180000|2022-01-26 14:59:40|478.52|476.52|480.26|478.26|480.26|478.26|478.52|476.52|0
1643209190000|2022-01-26 14:59:50|480.98|478.98|480.36|478.36|480.98|478.98|480.36|478.36|0
1643209200000|2022-01-26 15:00:00|481.49|479.49|478.02|476.02|481.49|479.49|478.02|476.02|0
1643209210000|2022-01-26 15:00:10|477.61|475.61|480.77|478.77|481.08|479.08|477.61|475.61|0
1643209220000|2022-01-26 15:00:20|480.67|478.67|480.67|478.67|481.08|479.08|480.06|478.06|0
1643209230000|2022-01-26 15:00:30|481.29|479.29|482.1|480.1|482.1|480.1|481.29|479.29|0
1643209240000|2022-01-26 15:00:40|482.51|480.51|483.23|481.23|483.23|481.23|482.1|480.1|0
1643209250000|2022-01-26 15:00:50|483.95|481.95|484.86|482.86|484.86|482.86|483.95|481.95|0
1643209260000|2022-01-26 15:01:00|485.59|483.59|484.36|482.36|485.59|483.59|484.36|482.36|0
1643209270000|2022-01-26 15:01:10|484.77|482.77|485.27|483.27|486|484|484.77|482.77|0
1643209280000|2022-01-26 15:01:20|485.18|483.18|486.82|484.82|486.82|484.82|485.18|483.18|0
1643209290000|2022-01-26 15:01:30|487.23|485.23|487.43|485.43|487.43|485.43|487.23|485.23|0
1643209300000|2022-01-26 15:01:40|487.23|485.23|486.2|484.2|487.23|485.23|486|484|0
1643209310000|2022-01-26 15:01:50|486.41|484.41|487.02|485.02|487.23|485.23|486.41|484.41|0
1643209320000|2022-01-26 15:02:00|487.64|485.64|487.02|485.02|487.64|485.64|487.02|485.02|0
1643209330000|2022-01-26 15:02:10|487.23|485.23|487.23|485.23|487.64|485.64|487.23|485.23|0
1643209340000|2022-01-26 15:02:20|487.02|485.02|485.79|483.79|487.02|485.02|485.79|483.79|0
1643209350000|2022-01-26 15:02:30|486|484|486|484|486.09|484.09|485.38|483.38|0
1643209360000|2022-01-26 15:02:40|485.38|483.38|486.09|484.09|486.09|484.09|485.38|483.38|0
1643209370000|2022-01-26 15:02:50|486|484|486.92|484.92|486.92|484.92|486|484|0
1643209380000|2022-01-26 15:03:00|486.82|484.82|485.89|483.89|486.82|484.82|485.89|483.89|0
1643209390000|2022-01-26 15:03:10|486.2|484.2|487.84|485.84|487.84|485.84|486.2|484.2|0
1643209400000|2022-01-26 15:03:20|488.05|486.05|488.05|486.05|488.05|486.05|487.64|485.64|0
1643209410000|2022-01-26 15:03:30|488.25|486.25|488.05|486.05|488.25|486.25|487.64|485.64|0
1643209420000|2022-01-26 15:03:40|488.46|486.46|488.87|486.87|488.87|486.87|488.46|486.46|0
1643209430000|2022-01-26 15:03:50|489.08|487.08|489.69|487.69|489.69|487.69|489.08|487.08|0
1643209440000|2022-01-26 15:04:00|489.79|487.79|489.49|487.49|489.9|487.9|489.49|487.49|0
1643209450000|2022-01-26 15:04:10|490.31|488.31|490.52|488.52|490.72|488.72|490.31|488.31|0
1643209460000|2022-01-26 15:04:20|490.31|488.31|489.79|487.79|490.31|488.31|489.69|487.69|0
1643209470000|2022-01-26 15:04:30|490.1|488.1|490.52|488.52|490.72|488.72|490.1|488.1|0
1643209480000|2022-01-26 15:04:40|489.08|487.08|488.66|486.66|489.28|487.28|488.66|486.66|0
1643209490000|2022-01-26 15:04:50|489.17|487.17|488.66|486.66|489.17|487.17|488.66|486.66|0
1643209500000|2022-01-26 15:05:00|488.46|486.46|487.64|485.64|489.49|487.49|487.64|485.64|0
1643209510000|2022-01-26 15:05:10|487.43|485.43|487.64|485.64|487.64|485.64|486.81|484.81|0
1643209520000|2022-01-26 15:05:20|488.46|486.46|489.69|487.69|489.9|487.9|488.46|486.46|0
1643209530000|2022-01-26 15:05:30|488.87|486.87|489.07|487.07|489.28|487.28|488.66|486.66|0
1643209540000|2022-01-26 15:05:40|488.56|486.56|487.84|485.84|488.56|486.56|487.84|485.84|0
1643209550000|2022-01-26 15:05:50|487.43|485.43|487.64|485.64|487.64|485.64|487.43|485.43|0
1643209560000|2022-01-26 15:06:00|487.02|485.02|487.02|485.02|487.22|485.22|487.02|485.02|0
1643209570000|2022-01-26 15:06:10|485.99|483.99|486.4|484.4|486.4|484.4|485.99|483.99|0
1643209580000|2022-01-26 15:06:20|485.99|483.99|485.79|483.79|486.2|484.2|485.79|483.79|0
1643209590000|2022-01-26 15:06:30|485.17|483.17|486.2|484.2|486.2|484.2|485.17|483.17|0
1643209600000|2022-01-26 15:06:40|485.99|483.99|485.38|483.38|485.99|483.99|485.38|483.38|0
1643209610000|2022-01-26 15:06:50|484.56|482.56|484.76|482.76|484.76|482.76|484.56|482.56|0
1643209620000|2022-01-26 15:07:00|484.56|482.56|485.58|483.58|485.58|483.58|484.56|482.56|0
1643209630000|2022-01-26 15:07:10|484.76|482.76|484.56|482.56|484.76|482.76|484.45|482.45|0
1643209640000|2022-01-26 15:07:20|484.15|482.15|484.45|482.45|484.45|482.45|484.15|482.15|0
1643209650000|2022-01-26 15:07:30|484.15|482.15|482.81|480.81|484.15|482.15|482.81|480.81|0
1643209660000|2022-01-26 15:07:40|482.92|480.92|483.12|481.12|483.12|481.12|482.92|480.92|0
1643209670000|2022-01-26 15:07:50|482.51|480.51|482.51|480.51|482.51|480.51|482.51|480.51|0
1643209680000|2022-01-26 15:08:00|482.71|480.71|483.73|481.73|483.73|481.73|482.71|480.71|0
1643209690000|2022-01-26 15:08:10|484.45|482.45|484.76|482.76|484.96|482.96|484.45|482.45|0
1643209700000|2022-01-26 15:08:20|484.86|482.86|484.14|482.14|484.86|482.86|484.14|482.14|0
1643209710000|2022-01-26 15:08:30|484.35|482.35|483.32|481.32|485.17|483.17|483.32|481.32|0
1643209720000|2022-01-26 15:08:40|483.73|481.73|483.53|481.53|483.73|481.73|483.53|481.53|0
1643209730000|2022-01-26 15:08:50|483.94|481.94|484.76|482.76|484.76|482.76|483.94|481.94|0
1643209740000|2022-01-26 15:09:00|484.65|482.65|485.17|483.17|485.37|483.37|484.65|482.65|0
1643209750000|2022-01-26 15:09:10|484.55|482.55|483.94|481.94|484.55|482.55|483.94|481.94|0
1643209760000|2022-01-26 15:09:20|483.73|481.73|484.14|482.14|484.35|482.35|483.73|481.73|0
1643209770000|2022-01-26 15:09:30|483.94|481.94|485.58|483.58|485.58|483.58|483.94|481.94|0
1643209780000|2022-01-26 15:09:40|485.37|483.37|485.58|483.58|485.78|483.78|485.37|483.37|0
1643209790000|2022-01-26 15:09:50|485.78|483.78|485.17|483.17|485.78|483.78|485.17|483.17|0
1643209800000|2022-01-26 15:10:00|485.37|483.37|483.94|481.94|485.37|483.37|483.73|481.73|0
1643209810000|2022-01-26 15:10:10|484.14|482.14|479.85|477.85|484.14|482.14|479.85|477.85|0
1643209820000|2022-01-26 15:10:20|480.87|478.87|479.64|477.64|480.87|478.87|479.64|477.64|0
1643209830000|2022-01-26 15:10:30|479.53|477.53|479.64|477.64|479.64|477.64|479.13|477.13|0
1643209840000|2022-01-26 15:10:40|479.84|477.84|479.64|477.64|480.25|478.25|479.64|477.64|0
1643209850000|2022-01-26 15:10:50|480.46|478.46|481.07|479.07|481.28|479.28|480.46|478.46|0
1643209860000|2022-01-26 15:11:00|481.28|479.28|480.46|478.46|481.28|479.28|480.46|478.46|0
1643209870000|2022-01-26 15:11:10|481.28|479.28|481.07|479.07|481.28|479.28|480.76|478.76|0
1643209880000|2022-01-26 15:11:20|481.17|479.17|479.23|477.23|481.17|479.17|479.23|477.23|0
1643209890000|2022-01-26 15:11:30|479.84|477.84|480.05|478.05|480.05|478.05|479.64|477.64|0
1643209900000|2022-01-26 15:11:40|479.64|477.64|479.23|477.23|479.64|477.64|479.23|477.23|0
1643209910000|2022-01-26 15:11:50|479.64|477.64|480.05|478.05|480.05|478.05|479.44|477.44|0
1643209920000|2022-01-26 15:12:00|480.25|478.25|482.3|480.3|482.3|480.3|480.25|478.25|0
1643209930000|2022-01-26 15:12:10|482.5|480.5|482.71|480.71|482.71|480.71|482.5|480.5|0
1643209940000|2022-01-26 15:12:20|482.3|480.3|481.48|479.48|482.3|480.3|481.07|479.07|0
1643209950000|2022-01-26 15:12:30|481.27|479.27|480.25|478.25|481.27|479.27|480.25|478.25|0
1643209960000|2022-01-26 15:12:40|480.05|478.05|478.21|476.21|480.05|478.05|478.21|476.21|0
1643209970000|2022-01-26 15:12:50|476.99|474.99|476.37|474.37|476.99|474.99|476.27|474.27|0
1643209980000|2022-01-26 15:13:00|476.78|474.78|476.37|474.37|476.78|474.78|476.37|474.37|0
1643209990000|2022-01-26 15:13:10|476.99|474.99|476.88|474.88|477.39|475.39|476.88|474.88|0
1643210000000|2022-01-26 15:13:20|476.58|474.58|474.34|472.34|476.58|474.58|474.34|472.34|0
1643210010000|2022-01-26 15:13:30|474.95|472.95|475.35|473.35|475.76|473.76|474.95|472.95|0
1643210020000|2022-01-26 15:13:40|474.54|472.54|474.13|472.13|474.54|472.54|474.13|472.13|0
1643210030000|2022-01-26 15:13:50|474.74|472.74|474.34|472.34|474.74|472.74|474.03|472.03|0
1643210040000|2022-01-26 15:14:00|475.35|473.35|475.56|473.56|475.56|473.56|475.35|473.35|0
1643210050000|2022-01-26 15:14:10|475.15|473.15|475.56|473.56|476.17|474.17|475.15|473.15|0
1643210060000|2022-01-26 15:14:20|476.37|474.37|476.47|474.47|476.47|474.47|476.17|474.17|0
1643210070000|2022-01-26 15:14:30|476.37|474.37|473.32|471.32|476.37|474.37|473.32|471.32|0
1643210080000|2022-01-26 15:14:40|472.91|470.91|474.34|472.34|474.34|472.34|472.91|470.91|0
1643210090000|2022-01-26 15:14:50|474.13|472.13|474.34|472.34|474.74|472.74|473.73|471.73|0
1643210100000|2022-01-26 15:15:00|474.54|472.54|471.9|469.9|474.54|472.54|471.9|469.9|0
1643210110000|2022-01-26 15:15:10|472.1|470.1|471.59|469.59|472.3|470.3|471.49|469.49|0
1643210120000|2022-01-26 15:15:20|472.1|470.1|469.87|467.87|472.1|470.1|469.66|467.66|0
1643210130000|2022-01-26 15:15:30|470.07|468.07|471.08|469.08|471.08|469.08|469.87|467.87|0
1643210140000|2022-01-26 15:15:40|471.49|469.49|470.48|468.48|471.49|469.49|470.48|468.48|0
1643210150000|2022-01-26 15:15:50|470.07|468.07|469.66|467.66|470.07|468.07|468.25|466.25|0
1643210160000|2022-01-26 15:16:00|468.65|466.65|468.45|466.45|468.95|466.95|468.25|466.25|0
1643210170000|2022-01-26 15:16:10|468.25|466.25|466.63|464.63|468.25|466.25|466.63|464.63|0
1643210180000|2022-01-26 15:16:20|467.44|465.44|466.83|464.83|467.44|465.44|466.83|464.83|0
1643210190000|2022-01-26 15:16:30|467.64|465.64|468.65|466.65|468.65|466.65|467.44|465.44|0
1643210200000|2022-01-26 15:16:40|468.45|466.45|469.66|467.66|469.66|467.66|468.45|466.45|0
1643210210000|2022-01-26 15:16:50|470.27|468.27|470.88|468.88|470.88|468.88|469.66|467.66|0
1643210220000|2022-01-26 15:17:00|470.68|468.68|472.71|470.71|472.71|470.71|470.68|468.68|0
1643210230000|2022-01-26 15:17:10|472.3|470.3|471.99|469.99|472.4|470.4|471.29|469.29|0
1643210240000|2022-01-26 15:17:20|472.71|470.71|472.1|470.1|472.71|470.71|472.1|470.1|0
1643210250000|2022-01-26 15:17:30|472.71|470.71|472.6|470.6|473.01|471.01|472.3|470.3|0
1643210260000|2022-01-26 15:17:40|472.91|470.91|473.21|471.21|473.52|471.52|472.91|470.91|0
1643210270000|2022-01-26 15:17:50|473.72|471.72|474.33|472.33|474.74|472.74|473.72|471.72|0
1643210280000|2022-01-26 15:18:00|473.52|471.52|471.89|469.89|473.52|471.52|471.89|469.89|0
1643210290000|2022-01-26 15:18:10|471.69|469.69|472.71|470.71|472.71|470.71|471.49|469.49|0
1643210300000|2022-01-26 15:18:20|471.28|469.28|471.38|469.38|471.38|469.38|470.88|468.88|0
1643210310000|2022-01-26 15:18:30|471.69|469.69|471.08|469.08|471.69|469.69|471.08|469.08|0
1643210320000|2022-01-26 15:18:40|471.28|469.28|472.71|470.71|472.71|470.71|471.28|469.28|0
1643210330000|2022-01-26 15:18:50|473.11|471.11|474.33|472.33|474.74|472.74|473.11|471.11|0
1643210340000|2022-01-26 15:19:00|474.54|472.54|475.35|473.35|475.35|473.35|474.54|472.54|0
1643210350000|2022-01-26 15:19:10|474.74|472.74|474.74|472.74|475.15|473.15|474.33|472.33|0
1643210360000|2022-01-26 15:19:20|475.55|473.55|475.76|473.76|475.76|473.76|475.35|473.35|0
1643210370000|2022-01-26 15:19:30|475.15|473.15|475.76|473.76|475.96|473.96|475.15|473.15|0
1643210380000|2022-01-26 15:19:40|475.96|473.96|476.78|474.78|476.78|474.78|475.96|473.96|0
1643210390000|2022-01-26 15:19:50|476.67|474.67|476.57|474.57|476.67|474.67|476.37|474.37|0
1643210400000|2022-01-26 15:20:00|476.37|474.37|475.85|473.85|476.37|474.37|475.15|473.15|0
1643210410000|2022-01-26 15:20:10|476.16|474.16|476.57|474.57|476.57|474.57|476.16|474.16|0
1643210420000|2022-01-26 15:20:20|477.18|475.18|477.89|475.89|478.41|476.41|477.18|475.18|0
1643210430000|2022-01-26 15:20:30|477.79|475.79|478|476|478.2|476.2|477.59|475.59|0
1643210440000|2022-01-26 15:20:40|477.79|475.79|478|476|478|476|477.79|475.79|0
1643210450000|2022-01-26 15:20:50|477.79|475.79|477.18|475.18|478|476|477.18|475.18|0
1643210460000|2022-01-26 15:21:00|476.98|474.98|475.55|473.55|476.98|474.98|475.55|473.55|0
1643210470000|2022-01-26 15:21:10|475.35|473.35|476.77|474.77|476.77|474.77|475.35|473.35|0
1643210480000|2022-01-26 15:21:20|477.39|475.39|476.98|474.98|477.39|475.39|476.77|474.77|0
1643210490000|2022-01-26 15:21:30|476.77|474.77|475.75|473.75|476.77|474.77|475.75|473.75|0
1643210500000|2022-01-26 15:21:40|475.96|473.96|477.38|475.38|477.38|475.38|475.96|473.96|0
1643210510000|2022-01-26 15:21:50|477.79|475.79|477.59|475.59|477.79|475.79|477.38|475.38|0
1643210520000|2022-01-26 15:22:00|477.48|475.48|475.44|473.44|477.48|475.48|475.44|473.44|0
1643210530000|2022-01-26 15:22:10|476.16|474.16|473.92|471.92|476.16|474.16|473.92|471.92|0
1643210540000|2022-01-26 15:22:20|472.7|470.7|471.48|469.48|472.7|470.7|471.48|469.48|0
1643210550000|2022-01-26 15:22:30|472.09|470.09|472.5|470.5|472.8|470.8|471.69|469.69|0
1643210560000|2022-01-26 15:22:40|473.11|471.11|473.31|471.31|473.31|471.31|472.91|470.91|0
1643210570000|2022-01-26 15:22:50|472.91|470.91|474.53|472.53|475.14|473.14|472.91|470.91|0
1643210580000|2022-01-26 15:23:00|474.74|472.74|474.94|472.94|475.04|473.04|474.74|472.74|0
1643210590000|2022-01-26 15:23:10|474.53|472.53|473.11|471.11|474.53|472.53|473.11|471.11|0
1643210600000|2022-01-26 15:23:20|473.21|471.21|472.5|470.5|473.31|471.31|472.5|470.5|0
1643210610000|2022-01-26 15:23:30|471.99|469.99|471.48|469.48|471.99|469.99|471.17|469.17|0
1643210620000|2022-01-26 15:23:40|471.28|469.28|471.08|469.08|471.48|469.48|471.08|469.08|0
1643210630000|2022-01-26 15:23:50|471.69|469.69|472.29|470.29|472.29|470.29|471.69|469.69|0
1643210640000|2022-01-26 15:24:00|472.39|470.39|471.28|469.28|472.39|470.39|470.87|468.87|0
1643210650000|2022-01-26 15:24:10|470.67|468.67|469.05|467.05|470.67|468.67|469.05|467.05|0
1643210660000|2022-01-26 15:24:20|468.64|466.64|467.02|465.02|468.64|466.64|466.82|464.82|0
1643210670000|2022-01-26 15:24:30|466.62|464.62|468.64|466.64|468.64|466.64|466.62|464.62|0
1643210680000|2022-01-26 15:24:40|468.85|466.85|468.24|466.24|468.85|466.85|468.24|466.24|0
1643210690000|2022-01-26 15:24:50|468.33|466.33|466.82|464.82|468.33|466.33|466.82|464.82|0
1643210700000|2022-01-26 15:25:00|466.42|464.42|465.2|463.2|466.42|464.42|464.8|462.8|0
1643210710000|2022-01-26 15:25:10|464.8|462.8|462.78|460.78|464.8|462.8|462.78|460.78|0
1643210720000|2022-01-26 15:25:20|462.98|460.98|463.99|461.99|465.2|463.2|462.98|460.98|0
1643210730000|2022-01-26 15:25:30|462.38|460.38|460.97|458.97|462.38|460.38|460.97|458.97|0
1643210740000|2022-01-26 15:25:40|460.16|458.16|460.97|458.97|460.97|458.97|460.16|458.16|0
1643210750000|2022-01-26 15:25:50|461.17|459.17|461.37|459.37|461.67|459.67|460.77|458.77|0
1643210760000|2022-01-26 15:26:00|461.57|459.57|462.38|460.38|462.78|460.78|461.57|459.57|0
1643210770000|2022-01-26 15:26:10|460.97|458.97|463.59|461.59|463.59|461.59|460.97|458.97|0
1643210780000|2022-01-26 15:26:20|464.39|462.39|464.19|462.19|464.39|462.39|463.79|461.79|0
1643210790000|2022-01-26 15:26:30|463.99|461.99|463.18|461.18|463.99|461.99|463.18|461.18|0
1643210800000|2022-01-26 15:26:40|462.78|460.78|464.19|462.19|464.19|462.19|462.78|460.78|0
1643210810000|2022-01-26 15:26:50|463.79|461.79|465.2|463.2|465.2|463.2|463.79|461.79|0
1643210820000|2022-01-26 15:27:00|464.69|462.69|463.79|461.79|464.69|462.69|463.59|461.59|0
1643210830000|2022-01-26 15:27:10|462.78|460.78|461.97|459.97|462.98|460.98|461.97|459.97|0
1643210840000|2022-01-26 15:27:20|462.27|460.27|462.17|460.17|462.38|460.38|462.17|460.17|0
1643210850000|2022-01-26 15:27:30|461.77|459.77|461.37|459.37|462.38|460.38|461.37|459.37|0
1643210860000|2022-01-26 15:27:40|461.77|459.77|459.56|457.56|461.77|459.77|459.56|457.56|0
1643210870000|2022-01-26 15:27:50|460.16|458.16|459.96|457.96|460.16|458.16|459.96|457.96|0
1643210880000|2022-01-26 15:28:00|461.26|459.26|460.16|458.16|461.26|459.26|459.76|457.76|0
1643210890000|2022-01-26 15:28:10|460.56|458.56|460.97|458.97|460.97|458.97|460.56|458.56|0
1643210900000|2022-01-26 15:28:20|460.66|458.66|459.15|457.15|460.76|458.76|459.15|457.15|0
1643210910000|2022-01-26 15:28:30|458.75|456.75|458.05|456.05|458.75|456.75|458.05|456.05|0
1643210920000|2022-01-26 15:28:40|457.95|455.95|458.15|456.15|458.15|456.15|457.75|455.75|0
1643210930000|2022-01-26 15:28:50|457.55|455.55|453.9|451.9|457.55|455.55|453.9|451.9|0
1643210940000|2022-01-26 15:29:00|453.5|451.5|453.1|451.1|453.5|451.5|452.29|450.29|0
1643210950000|2022-01-26 15:29:10|455.32|453.32|455.32|453.32|455.32|453.32|455.12|453.12|0
1643210960000|2022-01-26 15:29:20|454.92|452.92|456.53|454.53|456.53|454.53|454.92|452.92|0
1643210970000|2022-01-26 15:29:30|456.62|454.62|458.13|456.13|458.13|456.13|456.62|454.62|0
1643210980000|2022-01-26 15:29:40|458.33|456.33|457.13|455.13|458.53|456.53|457.13|455.13|0
1643210990000|2022-01-26 15:29:50|457.62|455.62|458.93|456.93|458.93|456.93|457.62|455.62|0
1643211000000|2022-01-26 15:30:00|459.13|457.13|456.93|454.93|459.13|457.13|456.73|454.73|0
1643211010000|2022-01-26 15:30:10|457.33|455.33|458.93|456.93|458.93|456.93|457.33|455.33|0
1643211020000|2022-01-26 15:30:20|458.33|456.33|457.33|455.33|458.33|456.33|457.13|455.13|0
1643211030000|2022-01-26 15:30:30|457.13|455.13|456.12|454.12|457.13|455.13|456.12|454.12|0
1643211040000|2022-01-26 15:30:40|454.92|452.92|454.72|452.72|454.92|452.92|454.72|452.72|0
1643211050000|2022-01-26 15:30:50|454.92|452.92|452.12|450.12|454.92|452.92|452.12|450.12|0
1643211060000|2022-01-26 15:31:00|451.52|449.52|454.12|452.12|454.32|452.32|451.52|449.52|0
1643211070000|2022-01-26 15:31:10|453.52|451.52|455.62|453.62|455.62|453.62|453.52|451.52|0
1643211080000|2022-01-26 15:31:20|455.52|453.52|456.12|454.12|456.32|454.32|455.52|453.52|0
1643211090000|2022-01-26 15:31:30|455.52|453.52|457.53|455.53|457.53|455.53|455.52|453.52|0
1643211100000|2022-01-26 15:31:40|458.13|456.13|457.42|455.42|458.93|456.93|457.42|455.42|0
1643211110000|2022-01-26 15:31:50|457.12|455.12|457.12|455.12|457.12|455.12|456.62|454.62|0
1643211120000|2022-01-26 15:32:00|456.72|454.72|457.93|455.93|458.22|456.22|456.72|454.72|0
1643211130000|2022-01-26 15:32:10|459.73|457.73|459.94|457.94|459.94|457.94|459.73|457.73|0
1643211140000|2022-01-26 15:32:20|459.33|457.33|457.93|455.93|459.33|457.33|457.93|455.93|0
1643211150000|2022-01-26 15:32:30|458.13|456.13|456.52|454.52|458.13|456.13|456.52|454.52|0
1643211160000|2022-01-26 15:32:40|456.72|454.72|458.93|456.93|458.93|456.93|456.72|454.72|0
1643211170000|2022-01-26 15:32:50|458.83|456.83|459.13|457.13|459.94|457.94|458.83|456.83|0
1643211180000|2022-01-26 15:33:00|459.33|457.33|458.73|456.73|459.33|457.33|458.53|456.53|0
1643211190000|2022-01-26 15:33:10|458.13|456.13|455.52|453.52|458.13|456.13|455.52|453.52|0
1643211200000|2022-01-26 15:33:20|455.12|453.12|455.41|453.41|455.72|453.72|455.12|453.12|0
1643211210000|2022-01-26 15:33:30|455.32|453.32|455.92|453.92|455.92|453.92|455.32|453.32|0
1643211220000|2022-01-26 15:33:40|456.42|454.42|457.72|455.72|458.53|456.53|456.42|454.42|0
1643211230000|2022-01-26 15:33:50|458.33|456.33|458.13|456.13|458.33|456.33|458.13|456.13|0
1643211240000|2022-01-26 15:34:00|457.92|455.92|460.34|458.34|460.34|458.34|457.72|455.72|0
1643211250000|2022-01-26 15:34:10|460.13|458.13|461.34|459.34|461.34|459.34|460.13|458.13|0
1643211260000|2022-01-26 15:34:20|460.94|458.94|458.33|456.33|460.94|458.94|458.33|456.33|0
1643211270000|2022-01-26 15:34:30|458.13|456.13|456.62|454.62|458.13|456.13|456.62|454.62|0
1643211280000|2022-01-26 15:34:40|457.22|455.22|458.22|456.22|458.22|456.22|457.22|455.22|0
1643211290000|2022-01-26 15:34:50|458.33|456.33|458.02|456.02|458.33|456.33|457.52|455.52|0
1643211300000|2022-01-26 15:35:00|457.72|455.72|458.93|456.93|458.93|456.93|457.72|455.72|0
1643211310000|2022-01-26 15:35:10|458.12|456.12|456.52|454.52|458.12|456.12|456.52|454.52|0
1643211320000|2022-01-26 15:35:20|456.32|454.32|456.72|454.72|456.72|454.72|456.32|454.32|0
1643211330000|2022-01-26 15:35:30|456.12|454.12|455.01|453.01|456.12|454.12|454.61|452.61|0
1643211340000|2022-01-26 15:35:40|456.32|454.32|458.93|456.93|458.93|456.93|456.32|454.32|0
1643211350000|2022-01-26 15:35:50|459.13|457.13|458.12|456.12|459.13|457.13|457.92|455.92|0
1643211360000|2022-01-26 15:36:00|457.52|455.52|456.92|454.92|457.52|455.52|456.92|454.92|0
1643211370000|2022-01-26 15:36:10|456.72|454.72|455.32|453.32|456.72|454.72|454.92|452.92|0
1643211380000|2022-01-26 15:36:20|455.52|453.52|456.12|454.12|456.12|454.12|455.52|453.52|0
1643211390000|2022-01-26 15:36:30|456.72|454.72|456.92|454.92|457.12|455.12|456.72|454.72|0
1643211400000|2022-01-26 15:36:40|456.52|454.52|456.32|454.32|456.52|454.52|455.92|453.92|0
1643211410000|2022-01-26 15:36:50|455.72|453.72|454.71|452.71|455.72|453.72|454.71|452.71|0
1643211420000|2022-01-26 15:37:00|454.91|452.91|455.11|453.11|455.11|453.11|454.51|452.51|0
1643211430000|2022-01-26 15:37:10|454.71|452.71|456.32|454.32|456.32|454.32|454.71|452.71|0
1643211440000|2022-01-26 15:37:20|456.12|454.12|456.52|454.52|456.92|454.92|456.12|454.12|0
1643211450000|2022-01-26 15:37:30|455.72|453.72|458.52|456.52|458.52|456.52|455.72|453.72|0
1643211460000|2022-01-26 15:37:40|457.32|455.32|456.52|454.52|457.32|455.32|456.52|454.52|0
1643211470000|2022-01-26 15:37:50|456.72|454.72|456.72|454.72|457.12|455.12|456.52|454.52|0
1643211480000|2022-01-26 15:38:00|456.92|454.92|456.32|454.32|456.92|454.92|455.92|453.92|0
1643211490000|2022-01-26 15:38:10|456.01|454.01|455.92|453.92|456.01|454.01|455.71|453.71|0
1643211500000|2022-01-26 15:38:20|456.72|454.72|458.12|456.12|458.52|456.52|456.72|454.72|0
1643211510000|2022-01-26 15:38:30|458.52|456.52|458.52|456.52|458.52|456.52|458.02|456.02|0
1643211520000|2022-01-26 15:38:40|458.32|456.32|459.02|457.02|459.02|457.02|458.32|456.32|0
1643211530000|2022-01-26 15:38:50|459.13|457.13|459.02|457.02|459.53|457.53|458.92|456.92|0
1643211540000|2022-01-26 15:39:00|459.12|457.12|459.73|457.73|459.73|457.73|458.12|456.12|0
1643211550000|2022-01-26 15:39:10|459.93|457.93|460.73|458.73|460.93|458.93|459.93|457.93|0
1643211560000|2022-01-26 15:39:20|459.53|457.53|459.33|457.33|459.53|457.53|459.33|457.33|0
1643211570000|2022-01-26 15:39:30|458.72|456.72|456.92|454.92|458.72|456.72|456.92|454.92|0
1643211580000|2022-01-26 15:39:40|455.91|453.91|454.11|452.11|455.91|453.91|454.11|452.11|0
1643211590000|2022-01-26 15:39:50|453.71|451.71|452.91|450.91|453.71|451.71|452.71|450.71|0
1643211600000|2022-01-26 15:40:00|453.11|451.11|455.21|453.21|455.21|453.21|453.11|451.11|0
1643211610000|2022-01-26 15:40:10|455.11|453.11|455.91|453.91|455.91|453.91|455.11|453.11|0
1643211620000|2022-01-26 15:40:20|455.51|453.51|457.12|455.12|457.12|455.12|455.51|453.51|0
1643211630000|2022-01-26 15:40:30|456.71|454.71|457.12|455.12|457.12|455.12|456.31|454.31|0
1643211640000|2022-01-26 15:40:40|458.01|456.01|457.21|455.21|458.32|456.32|457.21|455.21|0
1643211650000|2022-01-26 15:40:50|457.52|455.52|456.11|454.11|457.52|455.52|456.11|454.11|0
1643211660000|2022-01-26 15:41:00|455.41|453.41|455.81|453.81|456.11|454.11|455.41|453.41|0
1643211670000|2022-01-26 15:41:10|455.11|453.11|456.21|454.21|456.71|454.71|455.11|453.11|0
1643211680000|2022-01-26 15:41:20|456.31|454.31|456.71|454.71|456.71|454.71|456.11|454.11|0
1643211690000|2022-01-26 15:41:30|455.71|453.71|456.51|454.51|456.51|454.51|455.71|453.71|0
1643211700000|2022-01-26 15:41:40|455.91|453.91|455.91|453.91|455.91|453.91|455.71|453.71|0
1643211710000|2022-01-26 15:41:50|457.52|455.52|458.72|456.72|458.72|456.72|457.52|455.52|0
1643211720000|2022-01-26 15:42:00|457.92|455.92|456.11|454.11|458.01|456.01|456.11|454.11|0
1643211730000|2022-01-26 15:42:10|455.71|453.71|456.71|454.71|456.71|454.71|455.71|453.71|0
1643211740000|2022-01-26 15:42:20|456.31|454.31|457.31|455.31|457.31|455.31|456.31|454.31|0
1643211750000|2022-01-26 15:42:30|456.91|454.91|455.31|453.31|456.91|454.91|455.31|453.31|0
1643211760000|2022-01-26 15:42:40|455.11|453.11|455.91|453.91|455.91|453.91|455.11|453.11|0
1643211770000|2022-01-26 15:42:50|455.51|453.51|455.31|453.31|455.51|453.51|455.31|453.31|0
1643211780000|2022-01-26 15:43:00|455.61|453.61|457.11|455.11|457.11|455.11|455.61|453.61|0
1643211790000|2022-01-26 15:43:10|456.71|454.71|455.61|453.61|456.71|454.71|455.61|453.61|0
1643211800000|2022-01-26 15:43:20|455.71|453.71|456.21|454.21|456.21|454.21|455.71|453.71|0
1643211810000|2022-01-26 15:43:30|455.91|453.91|454.71|452.71|456.31|454.31|454.71|452.71|0
1643211820000|2022-01-26 15:43:40|454.91|452.91|455.11|453.11|455.71|453.71|454.8|452.8|0
1643211830000|2022-01-26 15:43:50|454.6|452.6|453.71|451.71|454.6|452.6|453.51|451.51|0
1643211840000|2022-01-26 15:44:00|453.91|451.91|451.71|449.71|453.91|451.91|451.71|449.71|0
1643211850000|2022-01-26 15:44:10|451.51|449.51|451.11|449.11|451.71|449.71|451.11|449.11|0
1643211860000|2022-01-26 15:44:20|449.91|447.91|450.31|448.31|450.31|448.31|449.91|447.91|0
1643211870000|2022-01-26 15:44:30|450.11|448.11|449.61|447.61|450.11|448.11|449.61|447.61|0
1643211880000|2022-01-26 15:44:40|448.92|446.92|448.52|446.52|448.92|446.92|448.32|446.32|0
1643211890000|2022-01-26 15:44:50|448.72|446.72|449.71|447.71|449.71|447.71|448.72|446.72|0
1643211900000|2022-01-26 15:45:00|449.11|447.11|450.51|448.51|450.51|448.51|449.11|447.11|0
1643211910000|2022-01-26 15:45:10|450.11|448.11|448.32|446.32|450.11|448.11|448.32|446.32|0
1643211920000|2022-01-26 15:45:20|448.38|446.38|448.28|446.28|448.58|446.58|448.28|446.28|0
1643211930000|2022-01-26 15:45:30|448.18|446.18|448.98|446.98|448.98|446.98|448.18|446.18|0
1643211940000|2022-01-26 15:45:40|449.18|447.18|448.58|446.58|449.18|447.18|448.58|446.58|0
1643211950000|2022-01-26 15:45:50|448.78|446.78|447.79|445.79|448.78|446.78|447.79|445.79|0
1643211960000|2022-01-26 15:46:00|449.38|447.38|450.37|448.37|450.57|448.57|449.38|447.38|0
1643211970000|2022-01-26 15:46:10|450.57|448.57|450.77|448.77|450.77|448.77|450.57|448.57|0
1643211980000|2022-01-26 15:46:20|450.97|448.97|452.37|450.37|452.37|450.37|450.97|448.97|0
1643211990000|2022-01-26 15:46:30|451.57|449.57|449.97|447.97|451.57|449.57|449.97|447.97|0
1643212000000|2022-01-26 15:46:40|450.17|448.17|450.07|448.07|450.37|448.37|449.97|447.97|0
1643212010000|2022-01-26 15:46:50|449.58|447.58|449.58|447.58|449.58|447.58|449.18|447.18|0
1643212020000|2022-01-26 15:47:00|449.77|447.77|449.27|447.27|449.77|447.77|449.27|447.27|0
1643212030000|2022-01-26 15:47:10|449.97|447.97|451.37|449.37|451.37|449.37|449.97|447.97|0
1643212040000|2022-01-26 15:47:20|450.77|448.77|450.17|448.17|450.77|448.77|449.97|447.97|0
1643212050000|2022-01-26 15:47:30|449.77|447.77|449.38|447.38|449.77|447.77|449.38|447.38|0
1643212060000|2022-01-26 15:47:40|449.18|447.18|447.48|445.48|449.18|447.18|447.48|445.48|0
1643212070000|2022-01-26 15:47:50|447.39|445.39|446.79|444.79|447.39|445.39|446.59|444.59|0
1643212080000|2022-01-26 15:48:00|446.99|444.99|448.18|446.18|448.18|446.18|446.99|444.99|0
1643212090000|2022-01-26 15:48:10|448.78|446.78|447.78|445.78|448.78|446.78|447.39|445.39|0
1643212100000|2022-01-26 15:48:20|447.98|445.98|448.78|446.78|448.78|446.78|447.98|445.98|0
1643212110000|2022-01-26 15:48:30|450.77|448.77|450.17|448.17|450.77|448.77|450.17|448.17|0
1643212120000|2022-01-26 15:48:40|450.57|448.57|450.47|448.47|451.37|449.37|450.47|448.47|0
1643212130000|2022-01-26 15:48:50|450.37|448.37|450.57|448.57|450.77|448.77|450.37|448.37|0
1643212140000|2022-01-26 15:49:00|451.17|449.17|450.77|448.77|451.26|449.26|450.77|448.77|0
1643212150000|2022-01-26 15:49:10|451.17|449.17|449.17|447.17|451.17|449.17|449.17|447.17|0
1643212160000|2022-01-26 15:49:20|449.37|447.37|450.77|448.77|450.77|448.77|449.37|447.37|0
1643212170000|2022-01-26 15:49:30|451.17|449.17|450.97|448.97|451.37|449.37|450.97|448.97|0
1643212180000|2022-01-26 15:49:40|450.46|448.46|450.77|448.77|450.97|448.97|450.37|448.37|0
1643212190000|2022-01-26 15:49:50|450.57|448.57|451.17|449.17|451.17|449.17|449.77|447.77|0
1643212200000|2022-01-26 15:50:00|450.77|448.77|450.57|448.57|450.77|448.77|450.57|448.57|0
1643212210000|2022-01-26 15:50:10|451.37|449.37|452.76|450.76|452.76|450.76|451.37|449.37|0
1643212220000|2022-01-26 15:50:20|453.76|451.76|453.96|451.96|453.96|451.96|453.76|451.76|0
1643212230000|2022-01-26 15:50:30|454.16|452.16|454.86|452.86|455.16|453.16|454.16|452.16|0
1643212240000|2022-01-26 15:50:40|454.96|452.96|454.36|452.36|454.96|452.96|454.36|452.36|0
1643212250000|2022-01-26 15:50:50|454.06|452.06|453.46|451.46|454.16|452.16|453.46|451.46|0
1643212260000|2022-01-26 15:51:00|453.16|451.16|453.06|451.06|453.56|451.56|452.76|450.76|0
1643212270000|2022-01-26 15:51:10|452.56|450.56|451.96|449.96|452.56|450.56|451.76|449.76|0
1643212280000|2022-01-26 15:51:20|452.36|450.36|452.66|450.66|452.66|450.66|452.36|450.36|0
1643212290000|2022-01-26 15:51:30|452.76|450.76|452.36|450.36|452.76|450.76|452.16|450.16|0
1643212300000|2022-01-26 15:51:40|452.96|450.96|454.96|452.96|454.96|452.96|452.36|450.36|0
1643212310000|2022-01-26 15:51:50|453.96|451.96|454.56|452.56|454.85|452.85|453.96|451.96|0
1643212320000|2022-01-26 15:52:00|452.96|450.96|452.86|450.86|453.16|451.16|452.86|450.86|0
1643212330000|2022-01-26 15:52:10|452.36|450.36|452.16|450.16|452.36|450.36|452.16|450.16|0
1643212340000|2022-01-26 15:52:20|451.96|449.96|452.56|450.56|452.56|450.56|451.96|449.96|0
1643212350000|2022-01-26 15:52:30|452.16|450.16|452.66|450.66|452.76|450.76|451.96|449.96|0
1643212360000|2022-01-26 15:52:40|452.56|450.56|452.86|450.86|452.86|450.86|452.36|450.36|0
1643212370000|2022-01-26 15:52:50|452.36|450.36|451.36|449.36|452.36|450.36|450.57|448.57|0
1643212380000|2022-01-26 15:53:00|451.76|449.76|450.76|448.76|452.06|450.06|450.76|448.76|0
1643212390000|2022-01-26 15:53:10|452.56|450.56|453.05|451.05|453.16|451.16|452.56|450.56|0
1643212400000|2022-01-26 15:53:20|452.16|450.16|452.36|450.36|452.46|450.46|451.56|449.56|0
1643212410000|2022-01-26 15:53:30|451.76|449.76|452.36|450.36|452.36|450.36|451.76|449.76|0
1643212420000|2022-01-26 15:53:40|452.76|450.76|452.76|450.76|453.16|451.16|452.76|450.76|0
1643212430000|2022-01-26 15:53:50|451.76|449.76|452.36|450.36|452.36|450.36|451.16|449.16|0
1643212440000|2022-01-26 15:54:00|452.56|450.56|452.96|450.96|452.96|450.96|452.56|450.56|0
1643212450000|2022-01-26 15:54:10|453.76|451.76|453.76|451.76|453.76|451.76|453.56|451.56|0
1643212460000|2022-01-26 15:54:20|454.05|452.05|452.36|450.36|454.05|452.05|452.36|450.36|0
1643212470000|2022-01-26 15:54:30|452.56|450.56|452.36|450.36|452.56|450.56|451.96|449.96|0
1643212480000|2022-01-26 15:54:40|452.56|450.56|452.56|450.56|452.56|450.56|452.16|450.16|0
1643212490000|2022-01-26 15:54:50|452.36|450.36|452.36|450.36|452.36|450.36|452.25|450.25|0
1643212500000|2022-01-26 15:55:00|453.36|451.36|452.56|450.56|453.36|451.36|452.56|450.56|0
1643212510000|2022-01-26 15:55:10|452.16|450.16|451.42|449.42|452.82|450.82|451.42|449.42|0
1643212520000|2022-01-26 15:55:20|450.83|448.83|451.42|449.42|452.12|450.12|450.83|448.83|0
1643212530000|2022-01-26 15:55:30|451.03|449.03|450.52|448.52|451.62|449.62|450.52|448.52|0
1643212540000|2022-01-26 15:55:40|449.93|447.93|450.63|448.63|451.03|449.03|449.93|447.93|0
1643212550000|2022-01-26 15:55:50|450.83|448.83|451.82|449.82|451.82|449.82|450.83|448.83|0
1643212560000|2022-01-26 15:56:00|452.02|450.02|455.41|453.41|455.41|453.41|452.02|450.02|0
1643212570000|2022-01-26 15:56:10|456.71|454.71|457.61|455.61|458.01|456.01|456.71|454.71|0
1643212580000|2022-01-26 15:56:20|456.81|454.81|458.42|456.42|458.42|456.42|456.81|454.81|0
1643212590000|2022-01-26 15:56:30|459.42|457.42|459.02|457.02|459.42|457.42|458.51|456.51|0
1643212600000|2022-01-26 15:56:40|458.21|456.21|457.61|455.61|458.21|456.21|457.61|455.61|0
1643212610000|2022-01-26 15:56:50|457.81|455.81|457.41|455.41|457.81|455.81|456.41|454.41|0
1643212620000|2022-01-26 15:57:00|457.21|455.21|457.21|455.21|457.21|455.21|456.81|454.81|0
1643212630000|2022-01-26 15:57:10|458.61|456.61|460.22|458.22|460.22|458.22|458.61|456.61|0
1643212640000|2022-01-26 15:57:20|460.62|458.62|460.42|458.42|460.62|458.62|460.42|458.42|0
1643212650000|2022-01-26 15:57:30|460.02|458.02|459.42|457.42|460.02|458.02|459.02|457.02|0
1643212660000|2022-01-26 15:57:40|459.02|457.02|459.82|457.82|460.31|458.31|459.02|457.02|0
1643212670000|2022-01-26 15:57:50|459.62|457.62|460.42|458.42|460.42|458.42|459.62|457.62|0
1643212680000|2022-01-26 15:58:00|460.92|458.92|461.02|459.02|461.02|459.02|460.62|458.62|0
1643212690000|2022-01-26 15:58:10|460.62|458.62|460.02|458.02|460.62|458.62|460.02|458.02|0
1643212700000|2022-01-26 15:58:20|459.82|457.82|458.81|456.81|459.82|457.82|458.81|456.81|0
1643212710000|2022-01-26 15:58:30|458.61|456.61|457.81|455.81|458.61|456.61|457.81|455.81|0
1643212720000|2022-01-26 15:58:40|458.41|456.41|458.81|456.81|459.21|457.21|458.31|456.31|0
1643212730000|2022-01-26 15:58:50|459.21|457.21|459.21|457.21|459.21|457.21|459.01|457.01|0
1643212740000|2022-01-26 15:59:00|459.01|457.01|459.01|457.01|459.01|457.01|458.41|456.41|0
1643212750000|2022-01-26 15:59:10|460.22|458.22|459.91|457.91|460.42|458.42|459.91|457.91|0
1643212760000|2022-01-26 15:59:20|460.02|458.02|461.42|459.42|461.42|459.42|460.02|458.02|0
1643212770000|2022-01-26 15:59:30|461.12|459.12|460.82|458.82|461.22|459.22|460.82|458.82|0
1643212780000|2022-01-26 15:59:40|460.02|458.02|461.02|459.02|461.02|459.02|460.02|458.02|0
1643212790000|2022-01-26 15:59:50|460.02|458.02|459.41|457.41|460.02|458.02|459.41|457.41|0
1643212800000|2022-01-26 16:00:00|459.31|457.31|458.21|456.21|459.31|457.31|458.21|456.21|0
1643212810000|2022-01-26 16:00:10|458.01|456.01|457.81|455.81|458.01|456.01|457.41|455.41|0
1643212820000|2022-01-26 16:00:20|458.01|456.01|457.81|455.81|458.01|456.01|457.61|455.61|0
1643212830000|2022-01-26 16:00:30|457.61|455.61|456.01|454.01|457.61|455.61|456.01|454.01|0
1643212840000|2022-01-26 16:00:40|456.41|454.41|456.41|454.41|456.61|454.61|456.41|454.41|0
1643212850000|2022-01-26 16:00:50|456.81|454.81|458.01|456.01|458.01|456.01|456.81|454.81|0
1643212860000|2022-01-26 16:01:00|457.81|455.81|456.41|454.41|457.81|455.81|456.21|454.21|0
1643212870000|2022-01-26 16:01:10|456.81|454.81|455.81|453.81|457.41|455.41|455.81|453.81|0
1643212880000|2022-01-26 16:01:20|456.1|454.1|455.81|453.81|456.21|454.21|455.81|453.81|0
1643212890000|2022-01-26 16:01:30|456.21|454.21|456.41|454.41|456.41|454.41|455.61|453.61|0
1643212900000|2022-01-26 16:01:40|457.01|455.01|457.41|455.41|458.01|456.01|457.01|455.01|0
1643212910000|2022-01-26 16:01:50|457.21|455.21|457.21|455.21|457.61|455.61|457.21|455.21|0
1643212920000|2022-01-26 16:02:00|457.41|455.41|457.01|455.01|457.61|455.61|456.41|454.41|0
1643212930000|2022-01-26 16:02:10|457.7|455.7|457.7|455.7|457.9|455.9|457.7|455.7|0
1643212940000|2022-01-26 16:02:20|457.41|455.41|457.41|455.41|457.9|455.9|457.41|455.41|0
1643212950000|2022-01-26 16:02:30|456.81|454.81|455.9|453.9|456.81|454.81|455.61|453.61|0
1643212960000|2022-01-26 16:02:40|456.61|454.61|456.1|454.1|456.61|454.61|456.1|454.1|0
1643212970000|2022-01-26 16:02:50|455.81|453.81|456.41|454.41|456.41|454.41|455.81|453.81|0
1643212980000|2022-01-26 16:03:00|456.3|454.3|455.01|453.01|456.3|454.3|455.01|453.01|0
1643212990000|2022-01-26 16:03:10|454.41|452.41|452.61|450.61|454.41|452.41|452.61|450.61|0
1643213000000|2022-01-26 16:03:20|453.61|451.61|453.41|451.41|454.01|452.01|453.41|451.41|0
1643213010000|2022-01-26 16:03:30|453.61|451.61|453.41|451.41|454.21|452.21|453.41|451.41|0
1643213020000|2022-01-26 16:03:40|453.81|451.81|454.41|452.41|454.41|452.41|453.81|451.81|0
1643213030000|2022-01-26 16:03:50|454.21|452.21|455.01|453.01|455.01|453.01|454.01|452.01|0
1643213040000|2022-01-26 16:04:00|454.21|452.21|455.01|453.01|455.01|453.01|454.21|452.21|0
1643213050000|2022-01-26 16:04:10|454.41|452.41|454.81|452.81|455.21|453.21|454.3|452.3|0
1643213060000|2022-01-26 16:04:20|456.5|454.5|455.5|453.5|456.5|454.5|455.41|453.41|0
1643213070000|2022-01-26 16:04:30|455.61|453.61|454.7|452.7|455.61|453.61|454.7|452.7|0
1643213080000|2022-01-26 16:04:40|454.81|452.81|455.6|453.6|455.8|453.8|454.81|452.81|0
1643213090000|2022-01-26 16:04:50|455.5|453.5|456.6|454.6|456.6|454.6|455.21|453.21|0
1643213100000|2022-01-26 16:05:00|456.4|454.4|456|454|456.6|454.6|456|454|0
1643213110000|2022-01-26 16:05:10|456.4|454.4|457.81|455.81|458.01|456.01|456.4|454.4|0
1643213120000|2022-01-26 16:05:20|457.61|455.61|458.01|456.01|458.1|456.1|457.61|455.61|0
1643213130000|2022-01-26 16:05:30|457.6|455.6|457.6|455.6|458.9|456.9|457.6|455.6|0
1643213140000|2022-01-26 16:05:40|458.41|456.41|459.61|457.61|460.01|458.01|458.41|456.41|0
1643213150000|2022-01-26 16:05:50|459.81|457.81|459.21|457.21|459.81|457.81|458.81|456.81|0
1643213160000|2022-01-26 16:06:00|458.61|456.61|460.01|458.01|460.01|458.01|458.61|456.61|0
1643213170000|2022-01-26 16:06:10|460.21|458.21|459.61|457.61|460.21|458.21|459.61|457.61|0
1643213180000|2022-01-26 16:06:20|458.61|456.61|458|456|458.61|456.61|458|456|0
1643213190000|2022-01-26 16:06:30|458.61|456.61|460.81|458.81|460.81|458.81|458.4|456.4|0
1643213200000|2022-01-26 16:06:40|462.82|460.82|463.42|461.42|463.83|461.83|462.82|460.82|0
1643213210000|2022-01-26 16:06:50|463.63|461.63|463.02|461.02|463.63|461.63|463.02|461.02|0
1643213220000|2022-01-26 16:07:00|463.22|461.22|461.82|459.82|463.22|461.22|461.82|459.82|0
1643213230000|2022-01-26 16:07:10|461.61|459.61|461.61|459.61|461.82|459.82|461.61|459.61|0
1643213240000|2022-01-26 16:07:20|461.91|459.91|461.21|459.21|461.91|459.91|461.21|459.21|0
1643213250000|2022-01-26 16:07:30|461.01|459.01|461.61|459.61|461.61|459.61|460.81|458.81|0
1643213260000|2022-01-26 16:07:40|462.02|460.02|462.02|460.02|462.62|460.62|462.02|460.02|0
1643213270000|2022-01-26 16:07:50|462.22|460.22|460.81|458.81|462.22|460.22|460.81|458.81|0
1643213280000|2022-01-26 16:08:00|460.71|458.71|461.61|459.61|461.71|459.71|460.71|458.71|0
1643213290000|2022-01-26 16:08:10|461.31|459.31|461.21|459.21|461.31|459.31|461.01|459.01|0
1643213300000|2022-01-26 16:08:20|460.91|458.91|459.2|457.2|460.91|458.91|459.2|457.2|0
1643213310000|2022-01-26 16:08:30|459|457|459.2|457.2|459.2|457.2|458.9|456.9|0
1643213320000|2022-01-26 16:08:40|460.01|458.01|461.31|459.31|461.31|459.31|460.01|458.01|0
1643213330000|2022-01-26 16:08:50|460.7|458.7|461.31|459.31|461.31|459.31|460.7|458.7|0
1643213340000|2022-01-26 16:09:00|462.82|460.82|465.23|463.23|465.23|463.23|462.82|460.82|0
1643213350000|2022-01-26 16:09:10|466.24|464.24|467.45|465.45|467.45|465.45|466.24|464.24|0
1643213360000|2022-01-26 16:09:20|467.05|465.05|466.44|464.44|467.05|465.05|466.44|464.44|0
1643213370000|2022-01-26 16:09:30|466.64|464.64|466.44|464.44|467.25|465.25|466.44|464.44|0
1643213380000|2022-01-26 16:09:40|466.64|464.64|466.24|464.24|466.64|464.64|465.93|463.93|0
1643213390000|2022-01-26 16:09:50|465.73|463.73|466.54|464.54|466.54|464.54|465.73|463.73|0
1643213400000|2022-01-26 16:10:00|465.64|463.64|466.24|464.24|467.25|465.25|465.64|463.64|0
1643213410000|2022-01-26 16:10:10|466.44|464.44|466.04|464.04|466.44|464.44|466.04|464.04|0
1643213420000|2022-01-26 16:10:20|465.23|463.23|466.04|464.04|466.04|464.04|465.23|463.23|0
1643213430000|2022-01-26 16:10:30|466.44|464.44|466.64|464.64|467.45|465.45|466.44|464.44|0
1643213440000|2022-01-26 16:10:40|467.05|465.05|468.26|466.26|468.46|466.46|467.05|465.05|0
1643213450000|2022-01-26 16:10:50|467.65|465.65|467.65|465.65|467.65|465.65|466.84|464.84|0
1643213460000|2022-01-26 16:11:00|467.85|465.85|468.26|466.26|468.66|466.66|467.85|465.85|0
1643213470000|2022-01-26 16:11:10|468.46|466.46|469.47|467.47|469.87|467.87|468.46|466.46|0
1643213480000|2022-01-26 16:11:20|469.87|467.87|470.28|468.28|470.48|468.48|469.87|467.87|0
1643213490000|2022-01-26 16:11:30|470.48|468.48|469.67|467.67|470.48|468.48|469.67|467.67|0
1643213500000|2022-01-26 16:11:40|470.28|468.28|469.97|467.97|470.28|468.28|469.47|467.47|0
1643213510000|2022-01-26 16:11:50|469.87|467.87|469.67|467.67|469.87|467.87|469.47|467.47|0
1643213520000|2022-01-26 16:12:00|469.36|467.36|471.09|469.09|471.09|469.09|469.36|467.36|0
1643213530000|2022-01-26 16:12:10|471.29|469.29|470.68|468.68|471.29|469.29|470.37|468.37|0
1643213540000|2022-01-26 16:12:20|469.27|467.27|469.47|467.47|469.47|467.47|469.27|467.27|0
1643213550000|2022-01-26 16:12:30|469.27|467.27|469.27|467.27|469.27|467.27|469.27|467.27|0
1643213560000|2022-01-26 16:12:40|469.06|467.06|468.86|466.86|469.27|467.27|468.86|466.86|0
1643213570000|2022-01-26 16:12:50|469.47|467.47|469.47|467.47|469.47|467.47|469.06|467.06|0
1643213580000|2022-01-26 16:13:00|469.67|467.67|469.87|467.87|469.87|467.87|469.67|467.67|0
1643213590000|2022-01-26 16:13:10|469.56|467.56|469.06|467.06|469.56|467.56|469.06|467.06|0
1643213600000|2022-01-26 16:13:20|468.76|466.76|468.86|466.86|468.86|466.86|468.76|466.76|0
1643213610000|2022-01-26 16:13:30|469.67|467.67|470.07|468.07|470.28|468.28|469.67|467.67|0
1643213620000|2022-01-26 16:13:40|470.58|468.58|470.07|468.07|470.58|468.58|469.87|467.87|0
1643213630000|2022-01-26 16:13:50|470.17|468.17|470.07|468.07|470.17|468.17|469.06|467.06|0
1643213640000|2022-01-26 16:14:00|469.87|467.87|470.48|468.48|470.48|468.48|469.87|467.87|0
1643213650000|2022-01-26 16:14:10|470.28|468.28|469.87|467.87|470.48|468.48|469.77|467.77|0
1643213660000|2022-01-26 16:14:20|470.07|468.07|470.88|468.88|470.88|468.88|470.07|468.07|0
1643213670000|2022-01-26 16:14:30|470.68|468.68|471.08|469.08|471.08|469.08|470.68|468.68|0
1643213680000|2022-01-26 16:14:40|471.49|469.49|470.48|468.48|471.49|469.49|470.48|468.48|0
1643213690000|2022-01-26 16:14:50|470.68|468.68|470.07|468.07|470.68|468.68|470.07|468.07|0
1643213700000|2022-01-26 16:15:00|470.68|468.68|470.48|468.48|470.88|468.88|470.27|468.27|0
1643213710000|2022-01-26 16:15:10|469.87|467.87|469.06|467.06|470.27|468.27|469.06|467.06|0
1643213720000|2022-01-26 16:15:20|469.47|467.47|469.06|467.06|469.47|467.47|468.86|466.86|0
1643213730000|2022-01-26 16:15:30|469.36|467.36|468.41|466.41|469.36|467.36|468.21|466.21|0
1643213740000|2022-01-26 16:15:40|468.01|466.01|468.1|466.1|468.41|466.41|468.01|466.01|0
1643213750000|2022-01-26 16:15:50|468.21|466.21|468.3|466.3|468.61|466.61|468.21|466.21|0
1643213760000|2022-01-26 16:16:00|468.41|466.41|470.03|468.03|470.03|468.03|468.41|466.41|0
1643213770000|2022-01-26 16:16:10|471.85|469.85|472.46|470.46|472.56|470.56|471.85|469.85|0
1643213780000|2022-01-26 16:16:20|473.68|471.68|473.27|471.27|473.68|471.68|473.27|471.27|0
1643213790000|2022-01-26 16:16:30|472.66|470.66|472.76|470.76|473.07|471.07|472.66|470.66|0
1643213800000|2022-01-26 16:16:40|472.66|470.66|472.87|470.87|473.27|471.27|472.66|470.66|0
1643213810000|2022-01-26 16:16:50|472.46|470.46|472.46|470.46|472.66|470.66|472.46|470.46|0
1643213820000|2022-01-26 16:17:00|472.26|470.26|471.24|469.24|472.26|470.26|471.24|469.24|0
1643213830000|2022-01-26 16:17:10|470.84|468.84|470.23|468.23|470.84|468.84|470.03|468.03|0
1643213840000|2022-01-26 16:17:20|469.82|467.82|468|466|469.82|467.82|468|466|0
1643213850000|2022-01-26 16:17:30|467.8|465.8|467.2|465.2|468.1|466.1|467.2|465.2|0
1643213860000|2022-01-26 16:17:40|466.99|464.99|467.4|465.4|467.4|465.4|466.79|464.79|0
1643213870000|2022-01-26 16:17:50|467.6|465.6|466.79|464.79|467.6|465.6|466.59|464.59|0
1643213880000|2022-01-26 16:18:00|466.99|464.99|465.78|463.78|466.99|464.99|465.78|463.78|0
1643213890000|2022-01-26 16:18:10|465.88|463.88|467.6|465.6|467.6|465.6|465.88|463.88|0
1643213900000|2022-01-26 16:18:20|469.01|467.01|468.1|466.1|469.22|467.22|468.1|466.1|0
1643213910000|2022-01-26 16:18:30|467.8|465.8|467.19|465.19|468|466|467.19|465.19|0
1643213920000|2022-01-26 16:18:40|466.79|464.79|468.61|466.61|468.61|466.61|466.79|464.79|0
1643213930000|2022-01-26 16:18:50|468.41|466.41|468.81|466.81|468.81|466.81|468.41|466.41|0
1643213940000|2022-01-26 16:19:00|468.91|466.91|468.71|466.71|468.91|466.91|468.5|466.5|0
1643213950000|2022-01-26 16:19:10|468.81|466.81|467.6|465.6|468.81|466.81|467.6|465.6|0
1643213960000|2022-01-26 16:19:20|468|466|467.19|465.19|468|466|467.19|465.19|0
1643213970000|2022-01-26 16:19:30|467.4|465.4|467.19|465.19|467.4|465.4|467.19|465.19|0
1643213980000|2022-01-26 16:19:40|467.9|465.9|468.41|466.41|469.01|467.01|467.9|465.9|0
1643213990000|2022-01-26 16:19:50|468.2|466.2|468.2|466.2|468.61|466.61|468.2|466.2|0
1643214000000|2022-01-26 16:20:00|468.81|466.81|468.81|466.81|469.21|467.21|468.81|466.81|0
1643214010000|2022-01-26 16:20:10|469.11|467.11|467.6|465.6|469.11|467.11|467.39|465.39|0
1643214020000|2022-01-26 16:20:20|467.19|465.19|467.8|465.8|468|466|467.19|465.19|0
1643214030000|2022-01-26 16:20:30|468|466|468|466|468|466|468|466|0
1643214040000|2022-01-26 16:20:40|468.41|466.41|466.79|464.79|468.41|466.41|466.79|464.79|0
1643214050000|2022-01-26 16:20:50|467.19|465.19|468.81|466.81|468.81|466.81|467.19|465.19|0
1643214060000|2022-01-26 16:21:00|469.21|467.21|469.42|467.42|470.43|468.43|469.21|467.21|0
1643214070000|2022-01-26 16:21:10|469.82|467.82|471.04|469.04|471.04|469.04|469.42|467.42|0
1643214080000|2022-01-26 16:21:20|470.83|468.83|471.85|469.85|471.85|469.85|470.83|468.83|0
1643214090000|2022-01-26 16:21:30|471.24|469.24|471.24|469.24|472.05|470.05|471.24|469.24|0
1643214100000|2022-01-26 16:21:40|471.44|469.44|471.24|469.24|471.44|469.44|471.04|469.04|0
1643214110000|2022-01-26 16:21:50|470.93|468.93|471.85|469.85|471.85|469.85|470.93|468.93|0
1643214120000|2022-01-26 16:22:00|472.05|470.05|472.25|470.25|472.35|470.35|472.05|470.05|0
1643214130000|2022-01-26 16:22:10|472.05|470.05|473.06|471.06|473.06|471.06|472.05|470.05|0
1643214140000|2022-01-26 16:22:20|472.96|470.96|472.55|470.55|473.27|471.27|472.45|470.45|0
1643214150000|2022-01-26 16:22:30|472.66|470.66|472.86|470.86|472.86|470.86|472.05|470.05|0
1643214160000|2022-01-26 16:22:40|472.96|470.96|473.27|471.27|473.47|471.47|472.96|470.96|0
1643214170000|2022-01-26 16:22:50|473.06|471.06|474.28|472.28|474.28|472.28|473.06|471.06|0
1643214180000|2022-01-26 16:23:00|474.08|472.08|474.08|472.08|474.48|472.48|473.87|471.87|0
1643214190000|2022-01-26 16:23:10|473.67|471.67|472.25|470.25|473.67|471.67|472.05|470.05|0
1643214200000|2022-01-26 16:23:20|472.75|470.75|472.35|470.35|472.75|470.75|472.25|470.25|0
1643214210000|2022-01-26 16:23:30|472.45|470.45|472.45|470.45|472.66|470.66|472.45|470.45|0
1643214220000|2022-01-26 16:23:40|472.66|470.66|473.47|471.47|473.47|471.47|472.45|470.45|0
1643214230000|2022-01-26 16:23:50|473.26|471.26|473.26|471.26|473.26|471.26|473.06|471.06|0
1643214240000|2022-01-26 16:24:00|473.47|471.47|471.84|469.84|473.47|471.47|471.84|469.84|0
1643214250000|2022-01-26 16:24:10|471.03|469.03|471.84|469.84|471.84|469.84|470.63|468.63|0
1643214260000|2022-01-26 16:24:20|471.64|469.64|471.84|469.84|471.94|469.94|471.64|469.64|0
1643214270000|2022-01-26 16:24:30|472.45|470.45|472.05|470.05|472.66|470.66|472.05|470.05|0
1643214280000|2022-01-26 16:24:40|472.25|470.25|472.45|470.45|472.45|470.45|472.25|470.25|0
1643214290000|2022-01-26 16:24:50|472.65|470.65|471.64|469.64|472.65|470.65|471.64|469.64|0
1643214300000|2022-01-26 16:25:00|471.84|469.84|472.05|470.05|472.86|470.86|471.84|469.84|0
1643214310000|2022-01-26 16:25:10|471.23|469.23|471.33|469.33|471.64|469.64|471.23|469.23|0
1643214320000|2022-01-26 16:25:20|471.44|469.44|472.65|470.65|472.86|470.86|471.44|469.44|0
1643214330000|2022-01-26 16:25:30|472.86|470.86|471.84|469.84|472.86|470.86|471.84|469.84|0
1643214340000|2022-01-26 16:25:40|472.14|470.14|473.06|471.06|473.06|471.06|472.14|470.14|0
1643214350000|2022-01-26 16:25:50|472.75|470.75|472.65|470.65|472.75|470.75|472.35|470.35|0
1643214360000|2022-01-26 16:26:00|472.45|470.45|473.26|471.26|473.97|471.97|472.45|470.45|0
1643214370000|2022-01-26 16:26:10|472.86|470.86|472.45|470.45|473.06|471.06|472.45|470.45|0
1643214380000|2022-01-26 16:26:20|472.75|470.75|473.47|471.47|473.47|471.47|472.75|470.75|0
1643214390000|2022-01-26 16:26:30|473.26|471.26|472.55|470.55|473.26|471.26|472.55|470.55|0
1643214400000|2022-01-26 16:26:40|472.86|470.86|472.86|470.86|473.16|471.16|472.65|470.65|0
1643214410000|2022-01-26 16:26:50|472.75|470.75|472.65|470.65|472.75|470.75|472.45|470.45|0
1643214420000|2022-01-26 16:27:00|472.25|470.25|471.84|469.84|472.25|470.25|471.84|469.84|0
1643214430000|2022-01-26 16:27:10|472.14|470.14|471.44|469.44|472.14|470.14|471.33|469.33|0
1643214440000|2022-01-26 16:27:20|471.64|469.64|472.45|470.45|472.65|470.65|471.64|469.64|0
1643214450000|2022-01-26 16:27:30|472.04|470.04|471.64|469.64|472.65|470.65|471.64|469.64|0
1643214460000|2022-01-26 16:27:40|472.34|470.34|471.33|469.33|472.34|470.34|471.33|469.33|0
1643214470000|2022-01-26 16:27:50|471.74|469.74|471.94|469.94|472.04|470.04|471.74|469.74|0
1643214480000|2022-01-26 16:28:00|471.64|469.64|471.94|469.94|471.94|469.94|471.03|469.03|0
1643214490000|2022-01-26 16:28:10|472.65|470.65|472.85|470.85|472.85|470.85|472.25|470.25|0
1643214500000|2022-01-26 16:28:20|473.26|471.26|472.65|470.65|473.26|471.26|472.65|470.65|0
1643214510000|2022-01-26 16:28:30|472.75|470.75|473.67|471.67|473.67|471.67|472.75|470.75|0
1643214520000|2022-01-26 16:28:40|474.07|472.07|475.75|473.75|475.86|473.86|474.07|472.07|0
1643214530000|2022-01-26 16:28:50|475.65|473.65|474.11|472.11|475.65|473.65|474.11|472.11|0
1643214540000|2022-01-26 16:29:00|473.7|471.7|472.3|470.3|473.7|471.7|472.3|470.3|0
1643214550000|2022-01-26 16:29:10|472|470|472.51|470.51|472.51|470.51|471.29|469.29|0
1643214560000|2022-01-26 16:29:20|472.82|470.82|472|470|472.82|470.82|471.8|469.8|0
1643214570000|2022-01-26 16:29:30|471.6|469.6|472|470|472|470|471.6|469.6|0
1643214580000|2022-01-26 16:29:40|472.1|470.1|470.78|468.78|472.1|470.1|470.78|468.78|0
1643214590000|2022-01-26 16:29:50|470.38|468.38|470.99|468.99|470.99|468.99|470.38|468.38|0
1643214600000|2022-01-26 16:30:00|472.1|470.1|471.19|469.19|472.1|470.1|471.19|469.19|0
1643214610000|2022-01-26 16:30:10|470.88|468.88|471.39|469.39|471.6|469.6|470.88|468.88|0
1643214620000|2022-01-26 16:30:20|472|470|472.2|470.2|472.2|470.2|471.8|469.8|0
1643214630000|2022-01-26 16:30:30|472|470|472.2|470.2|472.2|470.2|472|470|0
1643214640000|2022-01-26 16:30:40|471.9|469.9|472.61|470.61|472.61|470.61|471.9|469.9|0
1643214650000|2022-01-26 16:30:50|472|470|472.2|470.2|472.2|470.2|471.8|469.8|0
1643214660000|2022-01-26 16:31:00|472.1|470.1|473.22|471.22|473.22|471.22|472.1|470.1|0
1643214670000|2022-01-26 16:31:10|472.81|470.81|475.25|473.25|475.25|473.25|472.81|470.81|0
1643214680000|2022-01-26 16:31:20|475.05|473.05|474.33|472.33|475.05|473.05|474.33|472.33|0
1643214690000|2022-01-26 16:31:30|474.64|472.64|474.85|472.85|474.94|472.94|474.64|472.64|0
1643214700000|2022-01-26 16:31:40|474.64|472.64|475.55|473.55|475.55|473.55|474.44|472.44|0
1643214710000|2022-01-26 16:31:50|475.46|473.46|475.46|473.46|475.46|473.46|475.15|473.15|0
1643214720000|2022-01-26 16:32:00|474.85|472.85|474.64|472.64|474.94|472.94|474.64|472.64|0
1643214730000|2022-01-26 16:32:10|474.33|472.33|474.64|472.64|474.64|472.64|474.03|472.03|0
1643214740000|2022-01-26 16:32:20|474.24|472.24|474.44|472.44|474.44|472.44|474.24|472.24|0
1643214750000|2022-01-26 16:32:30|474.23|472.23|474.64|472.64|474.64|472.64|474.13|472.13|0
1643214760000|2022-01-26 16:32:40|475.46|473.46|474.44|472.44|475.46|473.46|474.44|472.44|0
1643214770000|2022-01-26 16:32:50|474.64|472.64|474.23|472.23|474.64|472.64|474.23|472.23|0
1643214780000|2022-01-26 16:33:00|474.03|472.03|474.13|472.13|474.13|472.13|472.41|470.41|0
1643214790000|2022-01-26 16:33:10|473.83|471.83|473.42|471.42|474.03|472.03|473.42|471.42|0
1643214800000|2022-01-26 16:33:20|472.91|470.91|473.22|471.22|473.22|471.22|472.91|470.91|0
1643214810000|2022-01-26 16:33:30|473.01|471.01|472.5|470.5|473.01|471.01|472.3|470.3|0
1643214820000|2022-01-26 16:33:40|472.4|470.4|472.5|470.5|473.01|471.01|472.4|470.4|0
1643214830000|2022-01-26 16:33:50|472.61|470.61|471.59|469.59|472.61|470.61|471.59|469.59|0
1643214840000|2022-01-26 16:34:00|470.38|468.38|469.56|467.56|470.38|468.38|469.56|467.56|0
1643214850000|2022-01-26 16:34:10|468.35|466.35|469.36|467.36|469.46|467.46|468.35|466.35|0
1643214860000|2022-01-26 16:34:20|469.56|467.56|468.96|466.96|469.56|467.56|468.75|466.75|0
1643214870000|2022-01-26 16:34:30|469.56|467.56|470.37|468.37|470.37|468.37|469.46|467.46|0
1643214880000|2022-01-26 16:34:40|471.59|469.59|471.39|469.39|471.79|469.79|471.19|469.19|0
1643214890000|2022-01-26 16:34:50|472|470|472|470|472.2|470.2|471.89|469.89|0
1643214900000|2022-01-26 16:35:00|472.81|470.81|472.61|470.61|472.81|470.81|472.61|470.61|0
1643214910000|2022-01-26 16:35:10|472.4|470.4|472.81|470.81|472.81|470.81|472.4|470.4|0
1643214920000|2022-01-26 16:35:20|472|470|472.2|470.2|472.2|470.2|472|470|0
1643214930000|2022-01-26 16:35:30|472.5|470.5|473.22|471.22|473.42|471.42|472.5|470.5|0
1643214940000|2022-01-26 16:35:40|470.37|468.37|470.78|468.78|470.78|468.78|469.86|467.86|0
1643214950000|2022-01-26 16:35:50|470.58|468.58|469.77|467.77|470.58|468.58|469.77|467.77|0
1643214960000|2022-01-26 16:36:00|469.76|467.76|470.98|468.98|471.08|469.08|469.76|467.76|0
1643214970000|2022-01-26 16:36:10|471.18|469.18|471.39|469.39|471.39|469.39|471.18|469.18|0
1643214980000|2022-01-26 16:36:20|469.56|467.56|468.24|466.24|469.56|467.56|468.14|466.14|0
1643214990000|2022-01-26 16:36:30|467.54|465.54|467.13|465.13|467.74|465.74|467.13|465.13|0
1643215000000|2022-01-26 16:36:40|468.24|466.24|467.94|465.94|468.24|466.24|467.33|465.33|0
1643215010000|2022-01-26 16:36:50|468.35|466.35|468.75|466.75|468.75|466.75|468.35|466.35|0
1643215020000|2022-01-26 16:37:00|468.65|466.65|469.05|467.05|469.56|467.56|468.65|466.65|0
1643215030000|2022-01-26 16:37:10|470.17|468.17|468.95|466.95|470.17|468.17|468.95|466.95|0
1643215040000|2022-01-26 16:37:20|469.86|467.86|469.16|467.16|469.86|467.86|468.95|466.95|0
1643215050000|2022-01-26 16:37:30|469.36|467.36|469.16|467.16|469.36|467.36|468.95|466.95|0
1643215060000|2022-01-26 16:37:40|469.36|467.36|468.04|466.04|469.36|467.36|468.04|466.04|0
1643215070000|2022-01-26 16:37:50|468.14|466.14|470.17|468.17|470.17|468.17|468.14|466.14|0
1643215080000|2022-01-26 16:38:00|469.97|467.97|469.36|467.36|469.97|467.97|469.36|467.36|0
1643215090000|2022-01-26 16:38:10|469.56|467.56|468.95|466.95|469.56|467.56|468.75|466.75|0
1643215100000|2022-01-26 16:38:20|468.64|466.64|469.15|467.15|469.15|467.15|468.64|466.64|0
1643215110000|2022-01-26 16:38:30|469.36|467.36|468.75|466.75|469.36|467.36|468.75|466.75|0
1643215120000|2022-01-26 16:38:40|468.95|466.95|469.05|467.05|469.15|467.15|468.95|466.95|0
1643215130000|2022-01-26 16:38:50|469.36|467.36|468.55|466.55|469.36|467.36|468.44|466.44|0
1643215140000|2022-01-26 16:39:00|469.45|467.45|469.05|467.05|469.56|467.56|469.05|467.05|0
1643215150000|2022-01-26 16:39:10|469.36|467.36|468.95|466.95|469.36|467.36|468.95|466.95|0
1643215160000|2022-01-26 16:39:20|470.78|468.78|470.57|468.57|470.78|468.78|470.57|468.57|0
1643215170000|2022-01-26 16:39:30|470.98|468.98|470.98|468.98|471.18|469.18|470.78|468.78|0
1643215180000|2022-01-26 16:39:40|471.38|469.38|470.47|468.47|471.38|469.38|470.47|468.47|0
1643215190000|2022-01-26 16:39:50|470.78|468.78|471.28|469.28|471.28|469.28|470.57|468.57|0
1643215200000|2022-01-26 16:40:00|471.68|469.68|471.59|469.59|471.79|469.79|471.59|469.59|0
1643215210000|2022-01-26 16:40:10|471.79|469.79|471.38|469.38|471.79|469.79|471.28|469.28|0
1643215220000|2022-01-26 16:40:20|471.59|469.59|471.59|469.59|471.79|469.79|471.59|469.59|0
1643215230000|2022-01-26 16:40:30|471.79|469.79|471.99|469.99|471.99|469.99|471.59|469.59|0
1643215240000|2022-01-26 16:40:40|474.23|472.23|474.02|472.02|474.32|472.32|474.02|472.02|0
1643215250000|2022-01-26 16:40:50|473.92|471.92|473.71|471.71|473.92|471.92|473.71|471.71|0
1643215260000|2022-01-26 16:41:00|474.02|472.02|474.84|472.84|474.84|472.84|473.92|471.92|0
1643215270000|2022-01-26 16:41:10|475.04|473.04|475.85|473.85|476.06|474.06|475.04|473.04|0
1643215280000|2022-01-26 16:41:20|476.26|474.26|476.06|474.06|476.47|474.47|476.06|474.06|0
1643215290000|2022-01-26 16:41:30|476.47|474.47|476.47|474.47|476.77|474.77|476.47|474.47|0
1643215300000|2022-01-26 16:41:40|476.26|474.26|476.06|474.06|476.67|474.67|476.06|474.06|0
1643215310000|2022-01-26 16:41:50|476.26|474.26|476.87|474.87|476.87|474.87|476.26|474.26|0
1643215320000|2022-01-26 16:42:00|476.67|474.67|475.95|473.95|476.87|474.87|475.95|473.95|0
1643215330000|2022-01-26 16:42:10|476.67|474.67|476.16|474.16|476.67|474.67|476.06|474.06|0
1643215340000|2022-01-26 16:42:20|476.26|474.26|476.46|474.46|476.46|474.46|476.16|474.16|0
1643215350000|2022-01-26 16:42:30|476.87|474.87|476.46|474.46|476.87|474.87|476.46|474.46|0
1643215360000|2022-01-26 16:42:40|475.54|473.54|475.45|473.45|475.65|473.65|475.45|473.45|0
1643215370000|2022-01-26 16:42:50|474.84|472.84|475.85|473.85|475.85|473.85|474.63|472.63|0
1643215380000|2022-01-26 16:43:00|475.45|473.45|475.04|473.04|475.95|473.95|475.04|473.04|0
1643215390000|2022-01-26 16:43:10|475.24|473.24|475.65|473.65|475.65|473.65|475.24|473.24|0
1643215400000|2022-01-26 16:43:20|475.24|473.24|475.24|473.24|475.45|473.45|475.24|473.24|0
1643215410000|2022-01-26 16:43:30|476.06|474.06|475.45|473.45|476.06|474.06|475.45|473.45|0
1643215420000|2022-01-26 16:43:40|475.65|473.65|475.75|473.75|476.06|474.06|475.65|473.65|0
1643215430000|2022-01-26 16:43:50|475.54|473.54|474.83|472.83|475.54|473.54|474.83|472.83|0
1643215440000|2022-01-26 16:44:00|475.24|473.24|475.14|473.14|475.65|473.65|475.14|473.14|0
1643215450000|2022-01-26 16:44:10|475.24|473.24|475.34|473.34|475.34|473.34|475.24|473.24|0
1643215460000|2022-01-26 16:44:20|474.83|472.83|474.83|472.83|475.04|473.04|474.83|472.83|0
1643215470000|2022-01-26 16:44:30|475.04|473.04|475.65|473.65|475.65|473.65|475.04|473.04|0
1643215480000|2022-01-26 16:44:40|475.24|473.24|475.65|473.65|475.65|473.65|475.24|473.24|0
1643215490000|2022-01-26 16:44:50|475.24|473.24|474.63|472.63|475.54|473.54|474.63|472.63|0
1643215500000|2022-01-26 16:45:00|474.83|472.83|476.67|474.67|476.67|474.67|474.83|472.83|0
1643215510000|2022-01-26 16:45:10|476.87|474.87|476.46|474.46|476.87|474.87|476.46|474.46|0
1643215520000|2022-01-26 16:45:20|476.26|474.26|476.15|474.15|476.26|474.26|476.05|474.05|0
1643215530000|2022-01-26 16:45:30|474.83|472.83|475.04|473.04|475.04|473.04|474.83|472.83|0
1643215540000|2022-01-26 16:45:40|474.83|472.83|474.43|472.43|474.83|472.83|474.43|472.43|0
1643215550000|2022-01-26 16:45:50|474.63|472.63|474.83|472.83|474.83|472.83|474.63|472.63|0
1643215560000|2022-01-26 16:46:00|474.22|472.22|474.22|472.22|474.22|472.22|474.22|472.22|0
1643215570000|2022-01-26 16:46:10|474.63|472.63|474.83|472.83|474.83|472.83|474.22|472.22|0
1643215580000|2022-01-26 16:46:20|474.73|472.73|475.65|473.65|475.85|473.85|474.73|472.73|0
1643215590000|2022-01-26 16:46:30|475.44|473.44|475.65|473.65|475.85|473.85|475.44|473.44|0
1643215600000|2022-01-26 16:46:40|474.63|472.63|474.42|472.42|474.63|472.63|474.42|472.42|0
1643215610000|2022-01-26 16:46:50|473.51|471.51|472.8|470.8|473.61|471.61|472.8|470.8|0
1643215620000|2022-01-26 16:47:00|473.41|471.41|473|471|473.41|471.41|473|471|0
1643215630000|2022-01-26 16:47:10|473.2|471.2|473|471|473.2|471.2|473|471|0
1643215640000|2022-01-26 16:47:20|472.8|470.8|472.59|470.59|473.2|471.2|472.39|470.39|0
1643215650000|2022-01-26 16:47:30|471.99|469.99|472.08|470.08|472.19|470.19|471.99|469.99|0
1643215660000|2022-01-26 16:47:40|472.59|470.59|472.39|470.39|472.59|470.59|472.39|470.39|0
1643215670000|2022-01-26 16:47:50|472.59|470.59|472.89|470.89|472.89|470.89|472.39|470.39|0
1643215680000|2022-01-26 16:48:00|472.59|470.59|473.41|471.41|473.41|471.41|472.59|470.59|0
1643215690000|2022-01-26 16:48:10|473|471|473|471|473.2|471.2|473|471|0
1643215700000|2022-01-26 16:48:20|473.2|471.2|473.41|471.41|473.41|471.41|473|471|0
1643215710000|2022-01-26 16:48:30|473.2|471.2|473.2|471.2|473.2|471.2|473|471|0
1643215720000|2022-01-26 16:48:40|473|471|473.2|471.2|473.61|471.61|473|471|0
1643215730000|2022-01-26 16:48:50|472.39|470.39|473|471|473|471|472.39|470.39|0
1643215740000|2022-01-26 16:49:00|473.1|471.1|472.19|470.19|473.1|471.1|472.19|470.19|0
1643215750000|2022-01-26 16:49:10|472.39|470.39|471.98|469.98|472.49|470.49|471.98|469.98|0
1643215760000|2022-01-26 16:49:20|472.39|470.39|469.95|467.95|472.39|470.39|469.95|467.95|0
1643215770000|2022-01-26 16:49:30|469.75|467.75|469.95|467.95|470.16|468.16|469.75|467.75|0
1643215780000|2022-01-26 16:49:40|469.14|467.14|469.75|467.75|469.85|467.85|469.14|467.14|0
1643215790000|2022-01-26 16:49:50|469.35|467.35|469.55|467.55|469.55|467.55|469.35|467.35|0
1643215800000|2022-01-26 16:50:00|470.16|468.16|469.75|467.75|470.36|468.36|469.75|467.75|0
1643215810000|2022-01-26 16:50:10|468.94|466.94|467.93|465.93|468.94|466.94|467.12|465.12|0
1643215820000|2022-01-26 16:50:20|467.73|465.73|468.74|466.74|468.74|466.74|467.12|465.12|0
1643215830000|2022-01-26 16:50:30|469.35|467.35|469.14|467.14|469.35|467.35|469.14|467.14|0
1643215840000|2022-01-26 16:50:40|469.55|467.55|469.14|467.14|469.55|467.55|469.14|467.14|0
1643215850000|2022-01-26 16:50:50|468.94|466.94|468.83|466.83|469.14|467.14|468.83|466.83|0
1643215860000|2022-01-26 16:51:00|468.74|466.74|466.51|464.51|468.94|466.94|466.51|464.51|0
1643215870000|2022-01-26 16:51:10|466.11|464.11|464.49|462.49|466.11|464.11|464.49|462.49|0
1643215880000|2022-01-26 16:51:20|465.4|463.4|465.7|463.7|465.7|463.7|465.3|463.3|0
1643215890000|2022-01-26 16:51:30|466.31|464.31|466.11|464.11|466.71|464.71|466.11|464.11|0
1643215910000|2022-01-26 16:51:50|465.9|463.9|464.49|462.49|465.9|463.9|464.49|462.49|0
1643215920000|2022-01-26 16:52:00|465.1|463.1|464.69|462.69|465.1|463.1|464.49|462.49|0
1643215930000|2022-01-26 16:52:10|464.89|462.89|464.09|462.09|464.89|462.89|463.88|461.88|0
1643215940000|2022-01-26 16:52:20|464.29|462.29|465.1|463.1|465.1|463.1|464.29|462.29|0
1643215950000|2022-01-26 16:52:30|465.3|463.3|466.11|464.11|466.2|464.2|465.3|463.3|0
1643215960000|2022-01-26 16:52:40|466.61|464.61|466.2|464.2|466.61|464.61|466.11|464.11|0
1643215970000|2022-01-26 16:52:50|465.6|463.6|465.3|463.3|465.7|463.7|465.3|463.3|0
1643215980000|2022-01-26 16:53:00|465.9|463.9|466.91|464.91|466.91|464.91|465.9|463.9|0
1643215990000|2022-01-26 16:53:10|467.12|465.12|467.52|465.52|467.52|465.52|467.12|465.12|0
1643216000000|2022-01-26 16:53:20|467.72|465.72|467.82|465.82|467.82|465.82|467.52|465.52|0
1643216010000|2022-01-26 16:53:30|467.52|465.52|468.13|466.13|468.13|466.13|467.52|465.52|0
1643216020000|2022-01-26 16:53:40|468.73|466.73|468.73|466.73|468.73|466.73|468.53|466.53|0
1643216030000|2022-01-26 16:53:50|468.53|466.53|468.33|466.33|468.53|466.53|468.33|466.33|0
1643216040000|2022-01-26 16:54:00|468.73|466.73|470.15|468.15|470.15|468.15|468.73|466.73|0
1643216050000|2022-01-26 16:54:10|470.56|468.56|471.26|469.26|471.57|469.57|470.56|468.56|0
1643216060000|2022-01-26 16:54:20|471.78|469.78|471.26|469.26|471.98|469.98|471.26|469.26|0
1643216070000|2022-01-26 16:54:30|471.37|469.37|471.78|469.78|471.98|469.98|471.37|469.37|0
1643216080000|2022-01-26 16:54:40|471.87|469.87|470.66|468.66|471.87|469.87|470.56|468.56|0
1643216090000|2022-01-26 16:54:50|470.45|468.45|470.76|468.76|470.96|468.96|470.45|468.45|0
1643216100000|2022-01-26 16:55:00|470.56|468.56|471.37|469.37|471.37|469.37|470.56|468.56|0
1643216110000|2022-01-26 16:55:10|471.57|469.57|471.98|469.98|471.98|469.98|471.57|469.57|0
1643216120000|2022-01-26 16:55:20|472.08|470.08|471.77|469.77|472.08|470.08|471.77|469.77|0
1643216130000|2022-01-26 16:55:30|472.07|470.07|471.17|469.17|472.59|470.59|471.17|469.17|0
1643216140000|2022-01-26 16:55:40|471.47|469.47|471.17|469.17|471.47|469.47|471.17|469.17|0
1643216150000|2022-01-26 16:55:50|471.37|469.37|471.37|469.37|471.37|469.37|471.26|469.26|0
1643216160000|2022-01-26 16:56:00|471.06|469.06|471.17|469.17|471.17|469.17|470.76|468.76|0
1643216170000|2022-01-26 16:56:10|471.16|469.16|471.06|469.06|471.16|469.16|471.06|469.06|0
1643216180000|2022-01-26 16:56:20|470.76|468.76|469.14|467.14|470.76|468.76|469.14|467.14|0
1643216190000|2022-01-26 16:56:30|468.93|466.93|469.34|467.34|469.74|467.74|468.93|466.93|0
1643216200000|2022-01-26 16:56:40|469.95|467.95|469.34|467.34|469.95|467.95|469.34|467.34|0
1643216210000|2022-01-26 16:56:50|469.54|467.54|470.35|468.35|470.35|468.35|469.54|467.54|0
1643216220000|2022-01-26 16:57:00|470.15|468.15|469.95|467.95|470.15|468.15|469.95|467.95|0
1643216230000|2022-01-26 16:57:10|470.56|468.56|470.56|468.56|471.06|469.06|470.56|468.56|0
1643216240000|2022-01-26 16:57:20|470.45|468.45|470.56|468.56|470.56|468.56|470.35|468.35|0
1643216250000|2022-01-26 16:57:30|469.54|467.54|468.73|466.73|469.95|467.95|468.73|466.73|0
1643216260000|2022-01-26 16:57:40|468.93|466.93|469.54|467.54|469.74|467.74|468.93|466.93|0
1643216270000|2022-01-26 16:57:50|469.64|467.64|469.74|467.74|469.95|467.95|469.64|467.64|0
1643216280000|2022-01-26 16:58:00|469.95|467.95|470.35|468.35|470.35|468.35|469.74|467.74|0
1643216290000|2022-01-26 16:58:10|470.85|468.85|470.96|468.96|470.96|468.96|470.15|468.15|0
1643216300000|2022-01-26 16:58:20|470.35|468.35|471.87|469.87|471.87|469.87|470.35|468.35|0
1643216310000|2022-01-26 16:58:30|472.18|470.18|471.97|469.97|472.18|470.18|471.87|469.87|0
1643216320000|2022-01-26 16:58:40|471.77|469.77|472.18|470.18|472.18|470.18|471.77|469.77|0
1643216330000|2022-01-26 16:58:50|472.58|470.58|472.79|470.79|472.79|470.79|472.18|470.18|0
1643216340000|2022-01-26 16:59:00|472.58|470.58|472.48|470.48|472.58|470.58|471.97|469.97|0
1643216350000|2022-01-26 16:59:10|473.4|471.4|473.9|471.9|474.21|472.21|473.4|471.4|0
1643216360000|2022-01-26 16:59:20|473.8|471.8|472.38|470.38|473.8|471.8|472.38|470.38|0
1643216370000|2022-01-26 16:59:30|471.77|469.77|471.77|469.77|471.77|469.77|471.77|469.77|0
1643216380000|2022-01-26 16:59:40|471.57|469.57|471.77|469.77|471.77|469.77|471.57|469.57|0
1643216390000|2022-01-26 16:59:50|471.66|469.66|471.16|469.16|471.66|469.66|471.16|469.16|0
1643216400000|2022-01-26 17:00:00|472.38|470.38|471.97|469.97|472.58|470.58|471.97|469.97|0
1643216410000|2022-01-26 17:00:10|472.38|470.38|471.97|469.97|472.38|470.38|471.57|469.57|0
1643216420000|2022-01-26 17:00:20|473.09|471.09|473.39|471.39|473.39|471.39|473.09|471.09|0
1643216430000|2022-01-26 17:00:30|474.82|472.82|475.02|473.02|475.02|473.02|474.82|472.82|0
1643216440000|2022-01-26 17:00:40|474.82|472.82|474.71|472.71|475.23|473.23|474.41|472.41|0
1643216450000|2022-01-26 17:00:50|474.82|472.82|475.32|473.32|475.32|473.32|474.82|472.82|0
1643216460000|2022-01-26 17:01:00|475.63|473.63|476.04|474.04|476.04|474.04|475.43|473.43|0
1643216470000|2022-01-26 17:01:10|476.45|474.45|475.22|473.22|476.45|474.45|475.22|473.22|0
1643216480000|2022-01-26 17:01:20|474.92|472.92|475.22|473.22|475.22|473.22|474.92|472.92|0
1643216490000|2022-01-26 17:01:30|475.02|473.02|475.02|473.02|475.22|473.22|475.02|473.02|0
1643216500000|2022-01-26 17:01:40|475.22|473.22|474.3|472.3|475.22|473.22|474.21|472.21|0
1643216510000|2022-01-26 17:01:50|474.21|472.21|474.61|472.61|474.61|472.61|474.21|472.21|0
1643216520000|2022-01-26 17:02:00|474.41|472.41|474.82|472.82|474.82|472.82|474.41|472.41|0
1643216530000|2022-01-26 17:02:10|475.43|473.43|475.12|473.12|475.43|473.43|475.02|473.02|0
1643216540000|2022-01-26 17:02:20|474.71|472.71|474.61|472.61|475.02|473.02|474.61|472.61|0
1643216550000|2022-01-26 17:02:30|474.82|472.82|475.52|473.52|475.52|473.52|474.71|472.71|0
1643216560000|2022-01-26 17:02:40|475.02|473.02|475.02|473.02|475.02|473.02|474.82|472.82|0
1643216570000|2022-01-26 17:02:50|474.82|472.82|473.8|471.8|475.22|473.22|473.8|471.8|0
1643216580000|2022-01-26 17:03:00|474.1|472.1|473.8|471.8|474.1|472.1|473.8|471.8|0
1643216590000|2022-01-26 17:03:10|474.21|472.21|472.99|470.99|474.21|472.21|472.99|470.99|0
1643216600000|2022-01-26 17:03:20|472.78|470.78|473.39|471.39|473.6|471.6|472.78|470.78|0
1643216610000|2022-01-26 17:03:30|473.08|471.08|472.99|470.99|473.08|471.08|472.58|470.58|0
1643216620000|2022-01-26 17:03:40|473.19|471.19|471.77|469.77|473.19|471.19|471.77|469.77|0
1643216630000|2022-01-26 17:03:50|470.85|468.85|470.35|468.35|470.85|468.85|470.35|468.35|0
1643216640000|2022-01-26 17:04:00|470.75|468.75|471.56|469.56|471.56|469.56|470.75|468.75|0
1643216650000|2022-01-26 17:04:10|471.97|469.97|472.38|470.38|472.38|470.38|471.97|469.97|0
1643216660000|2022-01-26 17:04:20|472.98|470.98|472.98|470.98|472.98|470.98|472.58|470.58|0
1643216670000|2022-01-26 17:04:30|472.78|470.78|472.27|470.27|472.78|470.78|472.17|470.17|0
1643216680000|2022-01-26 17:04:40|472.47|470.47|471.77|469.77|472.47|470.47|471.77|469.77|0
1643216690000|2022-01-26 17:04:50|471.97|469.97|472.37|470.37|472.37|470.37|471.97|469.97|0
1643216700000|2022-01-26 17:05:00|472.17|470.17|472.58|470.58|472.58|470.58|472.17|470.17|0
1643216710000|2022-01-26 17:05:10|473.59|471.59|473.39|471.39|473.59|471.59|472.98|470.98|0
1643216720000|2022-01-26 17:05:20|472.58|470.58|472.98|470.98|472.98|470.98|472.58|470.58|0
1643216730000|2022-01-26 17:05:30|472.78|470.78|472.58|470.58|472.98|470.98|472.58|470.58|0
1643216740000|2022-01-26 17:05:40|470.64|468.64|470.64|468.64|470.84|468.84|470.44|468.44|0
1643216750000|2022-01-26 17:05:50|469.76|467.76|470.78|468.78|470.78|468.78|469.76|467.76|0
1643216760000|2022-01-26 17:06:00|470.37|468.37|469.55|467.55|470.57|468.57|469.35|467.35|0
1643216770000|2022-01-26 17:06:10|469.15|467.15|470.37|468.37|470.37|468.37|469.15|467.15|0
1643216780000|2022-01-26 17:06:20|470.57|468.57|470.06|468.06|470.57|468.57|470.06|468.06|0
1643216790000|2022-01-26 17:06:30|470.17|468.17|468.94|466.94|470.17|468.17|468.94|466.94|0
1643216800000|2022-01-26 17:06:40|469.35|467.35|468.94|466.94|469.65|467.65|468.94|466.94|0
1643216810000|2022-01-26 17:06:50|468.74|466.74|469.15|467.15|469.15|467.15|468.74|466.74|0
1643216820000|2022-01-26 17:07:00|469.35|467.35|469.76|467.76|470.26|468.26|469.35|467.35|0
1643216830000|2022-01-26 17:07:10|470.37|468.37|470.17|468.17|470.37|468.37|468.94|466.94|0
1643216840000|2022-01-26 17:07:20|469.76|467.76|470.06|468.06|470.06|468.06|469.76|467.76|0
1643216850000|2022-01-26 17:07:30|470.78|468.78|469.76|467.76|470.78|468.78|469.76|467.76|0
1643216860000|2022-01-26 17:07:40|469.55|467.55|469.55|467.55|469.76|467.76|469.55|467.55|0
1643216870000|2022-01-26 17:07:50|469.96|467.96|470.16|468.16|470.16|468.16|469.76|467.76|0
1643216880000|2022-01-26 17:08:00|470.37|468.37|470.57|468.57|470.78|468.78|470.37|468.37|0
1643216890000|2022-01-26 17:08:10|469.55|467.55|469.96|467.96|469.96|467.96|469.55|467.55|0
1643216900000|2022-01-26 17:08:20|469.76|467.76|469.35|467.35|469.76|467.76|469.35|467.35|0
1643216910000|2022-01-26 17:08:30|470.26|468.26|470.16|468.16|470.37|468.37|469.96|467.96|0
1643216920000|2022-01-26 17:08:40|469.96|467.96|470.16|468.16|470.37|468.37|469.96|467.96|0
1643216930000|2022-01-26 17:08:50|469.14|467.14|469.45|467.45|469.76|467.76|469.14|467.14|0
1643216940000|2022-01-26 17:09:00|469.24|467.24|470.16|468.16|470.37|468.37|468.94|466.94|0
1643216950000|2022-01-26 17:09:10|470.57|468.57|470.78|468.78|470.98|468.98|470.57|468.57|0
1643216960000|2022-01-26 17:09:20|471.18|469.18|470.98|468.98|471.18|469.18|470.57|468.57|0
1643216970000|2022-01-26 17:09:30|470.78|468.78|470.78|468.78|470.98|468.98|470.78|468.78|0
1643216980000|2022-01-26 17:09:40|471.08|469.08|470.98|468.98|471.28|469.28|470.98|468.98|0
1643216990000|2022-01-26 17:09:50|471.18|469.18|472.3|470.3|472.3|470.3|470.98|468.98|0
1643217000000|2022-01-26 17:10:00|472.2|470.2|470.98|468.98|472.2|470.2|470.87|468.87|0
1643217010000|2022-01-26 17:10:10|470.77|468.77|472|470|472.2|470.2|470.77|468.77|0
1643217020000|2022-01-26 17:10:20|472.3|470.3|471.79|469.79|472.3|470.3|471.79|469.79|0
1643217030000|2022-01-26 17:10:30|471.18|469.18|470.67|468.67|471.18|469.18|470.67|468.67|0
1643217040000|2022-01-26 17:10:40|471.39|469.39|471.39|469.39|471.39|469.39|470.98|468.98|0
1643217050000|2022-01-26 17:10:50|471.18|469.18|470.98|468.98|471.59|469.59|470.98|468.98|0
1643217060000|2022-01-26 17:11:00|469.75|467.75|469.96|467.96|469.96|467.96|469.75|467.75|0
1643217070000|2022-01-26 17:11:10|469.14|467.14|470.98|468.98|470.98|468.98|469.14|467.14|0
1643217080000|2022-01-26 17:11:20|470.77|468.77|471.18|469.18|471.59|469.59|470.77|468.77|0
1643217090000|2022-01-26 17:11:30|471.59|469.59|470.77|468.77|471.59|469.59|470.57|468.57|0
1643217100000|2022-01-26 17:11:40|470.98|468.98|470.98|468.98|471.18|469.18|470.77|468.77|0
1643217110000|2022-01-26 17:11:50|471.39|469.39|473.43|471.43|473.43|471.43|471.39|469.39|0
1643217120000|2022-01-26 17:12:00|472.61|470.61|472.61|470.61|473.43|471.43|472.61|470.61|0
1643217130000|2022-01-26 17:12:10|472.41|470.41|473.43|471.43|473.43|471.43|472.41|470.41|0
1643217140000|2022-01-26 17:12:20|473.53|471.53|473.84|471.84|474.04|472.04|473.53|471.53|0
1643217150000|2022-01-26 17:12:30|474.25|472.25|474.04|472.04|474.25|472.25|474.04|472.04|0
1643217160000|2022-01-26 17:12:40|474.14|472.14|474.25|472.25|474.45|472.45|474.04|472.04|0
1643217170000|2022-01-26 17:12:50|474.04|472.04|474.04|472.04|474.45|472.45|474.04|472.04|0
1643217180000|2022-01-26 17:13:00|473.84|471.84|474.25|472.25|474.45|472.45|473.84|471.84|0
1643217190000|2022-01-26 17:13:10|474.45|472.45|474.65|472.65|474.86|472.86|474.45|472.45|0
1643217200000|2022-01-26 17:13:20|474.04|472.04|474.04|472.04|474.04|472.04|473.93|471.93|0
1643217210000|2022-01-26 17:13:30|474.45|472.45|474.65|472.65|474.65|472.65|474.45|472.45|0
1643217220000|2022-01-26 17:13:40|474.55|472.55|475.68|473.68|475.68|473.68|474.45|472.45|0
1643217230000|2022-01-26 17:13:50|476.5|474.5|476.29|474.29|476.5|474.5|476.29|474.29|0
1643217240000|2022-01-26 17:14:00|475.06|473.06|475.68|473.68|475.68|473.68|475.06|473.06|0
1643217250000|2022-01-26 17:14:10|475.06|473.06|475.06|473.06|475.06|473.06|474.86|472.86|0
1643217260000|2022-01-26 17:14:20|475.47|473.47|475.06|473.06|475.47|473.47|475.06|473.06|0
1643217270000|2022-01-26 17:14:30|475.27|473.27|475.27|473.27|475.47|473.47|475.27|473.27|0
1643217280000|2022-01-26 17:14:40|475.47|473.47|475.06|473.06|475.47|473.47|475.06|473.06|0
1643217290000|2022-01-26 17:14:50|475.27|473.27|474.34|472.34|475.27|473.27|474.34|472.34|0
1643217300000|2022-01-26 17:15:00|474.65|472.65|473.93|471.93|474.65|472.65|473.93|471.93|0
1643217310000|2022-01-26 17:15:10|473.83|471.83|473.83|471.83|473.83|471.83|473.02|471.02|0
1643217320000|2022-01-26 17:15:20|474.04|472.04|474.86|472.86|474.86|472.86|474.04|472.04|0
1643217330000|2022-01-26 17:15:30|474.65|472.65|474.45|472.45|474.65|472.65|474.24|472.24|0
1643217340000|2022-01-26 17:15:40|474.65|472.65|474.45|472.45|474.65|472.65|474.45|472.45|0
1643217350000|2022-01-26 17:15:50|474.95|472.95|474.86|472.86|474.95|472.95|474.86|472.86|0
1643217360000|2022-01-26 17:16:00|475.06|473.06|474.86|472.86|475.06|473.06|474.65|472.65|0
1643217370000|2022-01-26 17:16:10|474.54|472.54|474.24|472.24|474.54|472.54|474.04|472.04|0
1643217380000|2022-01-26 17:16:20|474.45|472.45|475.88|473.88|475.88|473.88|474.45|472.45|0
1643217390000|2022-01-26 17:16:30|475.67|473.67|476.29|474.29|476.29|474.29|475.67|473.67|0
1643217400000|2022-01-26 17:16:40|475.88|473.88|475.67|473.67|476.29|474.29|475.67|473.67|0
1643217410000|2022-01-26 17:16:50|475.88|473.88|475.88|473.88|476.29|474.29|475.88|473.88|0
1643217420000|2022-01-26 17:17:00|476.08|474.08|476.29|474.29|476.29|474.29|475.88|473.88|0
1643217430000|2022-01-26 17:17:10|476.49|474.49|476.49|474.49|476.7|474.7|476.49|474.49|0
1643217440000|2022-01-26 17:17:20|476.29|474.29|475.88|473.88|476.29|474.29|475.88|473.88|0
1643217450000|2022-01-26 17:17:30|475.67|473.67|475.06|473.06|475.67|473.67|475.06|473.06|0
1643217460000|2022-01-26 17:17:40|475.26|473.26|475.47|473.47|475.47|473.47|475.06|473.06|0
1643217470000|2022-01-26 17:17:50|475.26|473.26|475.26|473.26|475.47|473.47|475.26|473.26|0
1643217480000|2022-01-26 17:18:00|475.47|473.47|474.65|472.65|475.47|473.47|474.65|472.65|0
1643217490000|2022-01-26 17:18:10|474.44|472.44|475.47|473.47|475.47|473.47|474.44|472.44|0
1643217500000|2022-01-26 17:18:20|474.65|472.65|474.85|472.85|474.85|472.85|474.44|472.44|0
1643217510000|2022-01-26 17:18:30|474.95|472.95|473.63|471.63|474.95|472.95|473.63|471.63|0
1643217520000|2022-01-26 17:18:40|474.24|472.24|474.44|472.44|474.44|472.44|474.24|472.24|0
1643217530000|2022-01-26 17:18:50|474.34|472.34|474.24|472.24|474.34|472.34|474.24|472.24|0
1643217540000|2022-01-26 17:19:00|474.54|472.54|474.65|472.65|474.65|472.65|474.24|472.24|0
1643217550000|2022-01-26 17:19:10|474.24|472.24|474.03|472.03|474.44|472.44|474.03|472.03|0
1643217560000|2022-01-26 17:19:20|474.24|472.24|473.63|471.63|474.44|472.44|473.63|471.63|0
1643217570000|2022-01-26 17:19:30|473.72|471.72|473.63|471.63|474.03|472.03|473.63|471.63|0
1643217580000|2022-01-26 17:19:40|474.03|472.03|474.24|472.24|474.44|472.44|474.03|472.03|0
1643217590000|2022-01-26 17:19:50|473.83|471.83|474.44|472.44|474.44|472.44|473.83|471.83|0
1643217600000|2022-01-26 17:20:00|472.81|470.81|473.52|471.52|473.83|471.83|472.81|470.81|0
1643217610000|2022-01-26 17:20:10|474.03|472.03|474.44|472.44|474.44|472.44|473.62|471.62|0
1643217620000|2022-01-26 17:20:20|474.24|472.24|474.44|472.44|474.44|472.44|474.03|472.03|0
1643217630000|2022-01-26 17:20:30|474.65|472.65|474.44|472.44|474.65|472.65|474.03|472.03|0
1643217640000|2022-01-26 17:20:40|474.24|472.24|474.44|472.44|474.44|472.44|474.03|472.03|0
1643217650000|2022-01-26 17:20:50|474.65|472.65|474.65|472.65|474.85|472.85|474.54|472.54|0
1643217660000|2022-01-26 17:21:00|473.72|471.72|474.65|472.65|474.65|472.65|473.72|471.72|0
1643217670000|2022-01-26 17:21:10|474.85|472.85|474.85|472.85|475.06|473.06|474.85|472.85|0
1643217680000|2022-01-26 17:21:20|474.65|472.65|474.85|472.85|474.85|472.85|474.44|472.44|0
1643217690000|2022-01-26 17:21:30|474.44|472.44|474.74|472.74|474.74|472.74|474.44|472.44|0
1643217700000|2022-01-26 17:21:40|474.44|472.44|473.62|471.62|474.65|472.65|473.62|471.62|0
1643217710000|2022-01-26 17:21:50|473.93|471.93|473.62|471.62|474.03|472.03|473.62|471.62|0
1643217720000|2022-01-26 17:22:00|474.03|472.03|473.62|471.62|474.03|472.03|473.62|471.62|0
1643217730000|2022-01-26 17:22:10|473.83|471.83|473.31|471.31|474.03|472.03|473.31|471.31|0
1643217740000|2022-01-26 17:22:20|473.62|471.62|473.62|471.62|474.03|472.03|473.62|471.62|0
1643217750000|2022-01-26 17:22:30|473.42|471.42|473.62|471.62|473.62|471.62|473.42|471.42|0
1643217760000|2022-01-26 17:22:40|473.83|471.83|473.62|471.62|473.83|471.83|473.62|471.62|0
1643217770000|2022-01-26 17:22:50|473.83|471.83|474.03|472.03|474.03|472.03|473.42|471.42|0
1643217780000|2022-01-26 17:23:00|473.83|471.83|473.11|471.11|473.83|471.83|473.11|471.11|0
1643217790000|2022-01-26 17:23:10|473.01|471.01|473.01|471.01|473.21|471.21|473.01|471.01|0
1643217800000|2022-01-26 17:23:20|472.7|470.7|473.21|471.21|473.21|471.21|472.7|470.7|0
1643217810000|2022-01-26 17:23:30|473.01|471.01|473.01|471.01|473.01|471.01|472.8|470.8|0
1643217820000|2022-01-26 17:23:40|472.8|470.8|472.6|470.6|472.8|470.8|472.6|470.6|0
1643217830000|2022-01-26 17:23:50|472.7|470.7|473.01|471.01|473.01|471.01|472.7|470.7|0
1643217840000|2022-01-26 17:24:00|473.21|471.21|473.01|471.01|473.21|471.21|473.01|471.01|0
1643217850000|2022-01-26 17:24:10|473.21|471.21|473.42|471.42|473.42|471.42|473.21|471.21|0
1643217860000|2022-01-26 17:24:20|472.8|470.8|472.19|470.19|472.8|470.8|471.99|469.99|0
1643217870000|2022-01-26 17:24:30|471.99|469.99|471.37|469.37|471.99|469.99|470.76|468.76|0
1643217880000|2022-01-26 17:24:40|471.58|469.58|471.58|469.58|471.78|469.78|471.37|469.37|0
1643217890000|2022-01-26 17:24:50|471.78|469.78|471.78|469.78|472.39|470.39|471.78|469.78|0
1643217900000|2022-01-26 17:25:00|472.6|470.6|472.8|470.8|473.21|471.21|472.6|470.6|0
1643217910000|2022-01-26 17:25:10|473.01|471.01|471.88|469.88|473.01|471.01|471.78|469.78|0
1643217920000|2022-01-26 17:25:20|471.99|469.99|471.78|469.78|472.6|470.6|471.78|469.78|0
1643217930000|2022-01-26 17:25:30|471.58|469.58|471.78|469.78|471.88|469.88|471.58|469.58|0
1643217940000|2022-01-26 17:25:40|471.98|469.98|471.58|469.58|472.19|470.19|471.58|469.58|0
1643217950000|2022-01-26 17:25:50|471.78|469.78|471.98|469.98|471.98|469.98|471.78|469.78|0
1643217960000|2022-01-26 17:26:00|471.78|469.78|471.78|469.78|471.98|469.98|471.78|469.78|0
1643217970000|2022-01-26 17:26:10|471.98|469.98|471.58|469.58|472.19|470.19|471.58|469.58|0
1643217980000|2022-01-26 17:26:20|471.98|469.98|472.6|470.6|473.01|471.01|471.98|469.98|0
1643217990000|2022-01-26 17:26:30|472.19|470.19|472.6|470.6|472.69|470.69|472.19|470.19|0
1643218000000|2022-01-26 17:26:40|473.41|471.41|473.21|471.21|473.41|471.41|473.01|471.01|0
1643218010000|2022-01-26 17:26:50|473.1|471.1|473.21|471.21|473.21|471.21|473.01|471.01|0
1643218020000|2022-01-26 17:27:00|473.51|471.51|473.82|471.82|474.03|472.03|473.51|471.51|0
1643218030000|2022-01-26 17:27:10|473.51|471.51|473.82|471.82|473.82|471.82|473.51|471.51|0
1643218040000|2022-01-26 17:27:20|473.62|471.62|473.62|471.62|474.03|472.03|473.31|471.31|0
1643218050000|2022-01-26 17:27:30|473.41|471.41|474.03|472.03|474.03|472.03|473.41|471.41|0
1643218070000|2022-01-26 17:27:50|473.82|471.82|474.44|472.44|474.44|472.44|473.82|471.82|0
1643218080000|2022-01-26 17:28:00|474.23|472.23|474.44|472.44|474.44|472.44|474.23|472.23|0
1643218090000|2022-01-26 17:28:10|474.64|472.64|474.64|472.64|474.64|472.64|474.64|472.64|0
1643218100000|2022-01-26 17:28:20|474.44|472.44|474.64|472.64|474.64|472.64|474.44|472.44|0
1643218110000|2022-01-26 17:28:30|474.44|472.44|473.62|471.62|474.44|472.44|473.62|471.62|0
1643218120000|2022-01-26 17:28:40|473.82|471.82|473.21|471.21|473.82|471.82|473.21|471.21|0
1643218130000|2022-01-26 17:28:50|473.62|471.62|474.64|472.64|474.64|472.64|473.62|471.62|0
1643218140000|2022-01-26 17:29:00|474.33|472.33|474.64|472.64|474.64|472.64|474.33|472.33|0
1643218150000|2022-01-26 17:29:10|474.53|472.53|474.84|472.84|474.84|472.84|474.53|472.53|0
1643218160000|2022-01-26 17:29:20|474.94|472.94|474.94|472.94|474.94|472.94|474.94|472.94|0
1643218170000|2022-01-26 17:29:30|474.84|472.84|475.15|473.15|475.25|473.25|474.84|472.84|0
1643218180000|2022-01-26 17:29:40|474.84|472.84|475.05|473.05|475.05|473.05|474.84|472.84|0
1643218190000|2022-01-26 17:29:50|474.84|472.84|474.94|472.94|475.25|473.25|474.84|472.84|0
1643218200000|2022-01-26 17:30:00|475.05|473.05|475.25|473.25|475.25|473.25|475.05|473.05|0
1643218210000|2022-01-26 17:30:10|475.46|473.46|474.43|472.43|475.46|473.46|474.43|472.43|0
1643218220000|2022-01-26 17:30:20|474.74|472.74|475.25|473.25|475.25|473.25|474.74|472.74|0
1643218230000|2022-01-26 17:30:30|475.35|473.35|475.25|473.25|475.35|473.35|475.25|473.25|0
1643218240000|2022-01-26 17:30:40|474.84|472.84|474.84|472.84|475.05|473.05|474.84|472.84|0
1643218250000|2022-01-26 17:30:50|474.64|472.64|475.25|473.25|475.25|473.25|474.64|472.64|0
1643218260000|2022-01-26 17:31:00|475.05|473.05|475.05|473.05|475.05|473.05|474.84|472.84|0
1643218270000|2022-01-26 17:31:10|474.94|472.94|475.25|473.25|475.25|473.25|474.94|472.94|0
1643218280000|2022-01-26 17:31:20|475.46|473.46|475.66|473.66|475.66|473.66|475.25|473.25|0
1643218290000|2022-01-26 17:31:30|475.25|473.25|474.94|472.94|475.25|473.25|474.84|472.84|0
1643218300000|2022-01-26 17:31:40|475.05|473.05|474.23|472.23|475.14|473.14|474.23|472.23|0
1643218310000|2022-01-26 17:31:50|474.43|472.43|474.43|472.43|474.43|472.43|474.23|472.23|0
1643218320000|2022-01-26 17:32:00|474.23|472.23|473.82|471.82|474.23|472.23|473.82|471.82|0
1643218330000|2022-01-26 17:32:10|472.8|470.8|472.69|470.69|472.89|470.89|472.69|470.69|0
1643218340000|2022-01-26 17:32:20|472.8|470.8|473.2|471.2|473.41|471.41|472.59|470.59|0
1643218350000|2022-01-26 17:32:30|472.89|470.89|472.8|470.8|472.89|470.89|472.69|470.69|0
1643218360000|2022-01-26 17:32:40|473.1|471.1|473|471|473.1|471.1|473|471|0
1643218370000|2022-01-26 17:32:50|472.89|470.89|472.89|470.89|473.2|471.2|472.89|470.89|0
1643218380000|2022-01-26 17:33:00|472.39|470.39|471.57|469.57|472.39|470.39|471.57|469.57|0
1643218390000|2022-01-26 17:33:10|471.77|469.77|472.59|470.59|472.59|470.59|471.57|469.57|0
1643218400000|2022-01-26 17:33:20|472.48|470.48|472.39|470.39|472.79|470.79|472.39|470.39|0
1643218410000|2022-01-26 17:33:30|472.59|470.59|473.41|471.41|473.41|471.41|472.59|470.59|0
1643218420000|2022-01-26 17:33:40|473.2|471.2|473.2|471.2|473.2|471.2|472.79|470.79|0
1643218430000|2022-01-26 17:33:50|473|471|472.89|470.89|473|471|472.89|470.89|0
1643218440000|2022-01-26 17:34:00|473.41|471.41|473.41|471.41|473.41|471.41|473.41|471.41|0
1643218450000|2022-01-26 17:34:10|473.61|471.61|473.82|471.82|473.82|471.82|473.41|471.41|0
1643218460000|2022-01-26 17:34:20|474.23|472.23|474.43|472.43|474.63|472.63|474.23|472.23|0
1643218470000|2022-01-26 17:34:30|474.02|472.02|474.02|472.02|474.43|472.43|474.02|472.02|0
1643218480000|2022-01-26 17:34:40|474.22|472.22|474.02|472.02|474.22|472.22|474.02|472.02|0
1643218490000|2022-01-26 17:34:50|474.22|472.22|474.22|472.22|474.43|472.43|474.12|472.12|0
1643218500000|2022-01-26 17:35:00|474.12|472.12|474.02|472.02|474.43|472.43|474.02|472.02|0
1643218510000|2022-01-26 17:35:10|474.22|472.22|474.63|472.63|474.63|472.63|474.12|472.12|0
1643218520000|2022-01-26 17:35:20|474.43|472.43|474.63|472.63|474.63|472.63|474.43|472.43|0
1643218530000|2022-01-26 17:35:30|474.84|472.84|474.43|472.43|474.84|472.84|474.43|472.43|0
1643218540000|2022-01-26 17:35:40|474.63|472.63|475.04|473.04|475.04|473.04|474.63|472.63|0
1643218550000|2022-01-26 17:35:50|474.84|472.84|474.84|472.84|474.84|472.84|474.84|472.84|0
1643218560000|2022-01-26 17:36:00|475.25|473.25|475.25|473.25|475.45|473.45|475.25|473.25|0
1643218570000|2022-01-26 17:36:10|475.14|473.14|475.45|473.45|475.45|473.45|475.14|473.14|0
1643218580000|2022-01-26 17:36:20|475.66|473.66|475.45|473.45|475.66|473.66|475.45|473.45|0
1643218590000|2022-01-26 17:36:30|475.86|473.86|476.07|474.07|476.07|474.07|475.86|473.86|0
1643218600000|2022-01-26 17:36:40|475.96|473.96|475.66|473.66|475.96|473.96|475.66|473.66|0
1643218610000|2022-01-26 17:36:50|475.75|473.75|475.96|473.96|476.07|474.07|475.75|473.75|0
1643218620000|2022-01-26 17:37:00|476.07|474.07|476.27|474.27|476.27|474.27|475.86|473.86|0
1643218630000|2022-01-26 17:37:10|476.07|474.07|476.06|474.06|476.27|474.27|476.06|474.06|0
1643218640000|2022-01-26 17:37:20|476.27|474.27|476.06|474.06|476.27|474.27|476.06|474.06|0
1643218650000|2022-01-26 17:37:30|476.27|474.27|476.27|474.27|476.27|474.27|476.27|474.27|0
1643218660000|2022-01-26 17:37:40|476.47|474.47|476.27|474.27|476.47|474.47|476.27|474.27|0
1643218680000|2022-01-26 17:38:00|476.47|474.47|476.47|474.47|476.47|474.47|476.27|474.27|0
1643218690000|2022-01-26 17:38:10|476.68|474.68|476.27|474.27|476.68|474.68|476.27|474.27|0
1643218700000|2022-01-26 17:38:20|476.06|474.06|476.27|474.27|476.27|474.27|476.06|474.06|0
1643218710000|2022-01-26 17:38:30|476.47|474.47|476.68|474.68|476.68|474.68|476.47|474.47|0
1643218720000|2022-01-26 17:38:40|476.88|474.88|476.88|474.88|476.88|474.88|476.88|474.88|0
1643218730000|2022-01-26 17:38:50|477.09|475.09|477.09|475.09|477.09|475.09|476.88|474.88|0
1643218740000|2022-01-26 17:39:00|476.88|474.88|475.2|473.2|476.88|474.88|475.2|473.2|0
1643218750000|2022-01-26 17:39:10|473.68|471.68|474.95|472.95|474.95|472.95|473.68|471.68|0
1643218760000|2022-01-26 17:39:20|474.11|472.11|473.49|471.49|474.11|472.11|473.49|471.49|0
1643218770000|2022-01-26 17:39:30|472.88|470.88|472.88|470.88|472.88|470.88|472.47|470.47|0
1643218780000|2022-01-26 17:39:40|472.47|470.47|472.61|470.61|472.61|470.61|472.26|470.26|0
1643218790000|2022-01-26 17:39:50|472.81|470.81|472.81|470.81|472.81|470.81|472.61|470.61|0
1643218800000|2022-01-26 17:40:00|473.22|471.22|473.84|471.84|473.84|471.84|473.22|471.22|0
1643218810000|2022-01-26 17:40:10|474.04|472.04|474.66|472.66|474.66|472.66|474.04|472.04|0
1643218820000|2022-01-26 17:40:20|474.87|472.87|474.66|472.66|474.87|472.87|474.66|472.66|0
1643218830000|2022-01-26 17:40:30|474.76|472.76|474.87|472.87|474.87|472.87|474.76|472.76|0
1643218840000|2022-01-26 17:40:40|475.07|473.07|474.87|472.87|475.07|473.07|474.87|472.87|0
1643218850000|2022-01-26 17:40:50|474.86|472.86|474.55|472.55|474.86|472.86|474.45|472.45|0
1643218860000|2022-01-26 17:41:00|474.45|472.45|474.66|472.66|474.66|472.66|474.45|472.45|0
1643218870000|2022-01-26 17:41:10|474.86|472.86|474.66|472.66|474.86|472.86|474.35|472.35|0
1643218880000|2022-01-26 17:41:20|474.76|472.76|474.66|472.66|474.76|472.76|474.55|472.55|0
1643218890000|2022-01-26 17:41:30|474.45|472.45|474.66|472.66|474.66|472.66|474.45|472.45|0
1643218900000|2022-01-26 17:41:40|474.86|472.86|475.07|473.07|475.07|473.07|474.86|472.86|0
1643218910000|2022-01-26 17:41:50|474.86|472.86|474.76|472.76|474.86|472.86|474.76|472.76|0
1643218920000|2022-01-26 17:42:00|474.66|472.66|475.48|473.48|475.48|473.48|474.66|472.66|0
1643218930000|2022-01-26 17:42:10|475.89|473.89|475.89|473.89|475.89|473.89|475.69|473.69|0
1643218940000|2022-01-26 17:42:20|476.1|474.1|477.13|475.13|477.13|475.13|476.1|474.1|0
1643218950000|2022-01-26 17:42:30|477.33|475.33|476.72|474.72|477.54|475.54|476.72|474.72|0
1643218960000|2022-01-26 17:42:40|476.92|474.92|476.92|474.92|476.92|474.92|476.72|474.72|0
1643218970000|2022-01-26 17:42:50|476.81|474.81|476.81|474.81|476.81|474.81|476.81|474.81|0
1643218980000|2022-01-26 17:43:00|476.72|474.72|476.72|474.72|476.92|474.92|476.72|474.72|0
1643218990000|2022-01-26 17:43:10|476.92|474.92|477.13|475.13|477.13|475.13|476.92|474.92|0
1643219000000|2022-01-26 17:43:20|477.33|475.33|477.13|475.13|477.33|475.33|477.13|475.13|0
1643219010000|2022-01-26 17:43:30|477.02|475.02|477.33|475.33|477.33|475.33|477.02|475.02|0
1643219020000|2022-01-26 17:43:40|477.13|475.13|477.33|475.33|477.33|475.33|477.13|475.13|0
1643219030000|2022-01-26 17:43:50|477.54|475.54|477.74|475.74|477.74|475.74|477.33|475.33|0
1643219040000|2022-01-26 17:44:00|477.64|475.64|477.95|475.95|477.95|475.95|477.64|475.64|0
1643219050000|2022-01-26 17:44:10|478.16|476.16|478.36|476.36|478.57|476.57|478.16|476.16|0
1643219060000|2022-01-26 17:44:20|478.78|476.78|478.78|476.78|478.78|476.78|478.78|476.78|0
1643219070000|2022-01-26 17:44:30|478.57|476.57|478.77|476.77|478.77|476.77|478.57|476.57|0
1643219080000|2022-01-26 17:44:40|478.67|476.67|478.57|476.57|478.77|476.77|478.57|476.57|0
1643219090000|2022-01-26 17:44:50|478.46|476.46|478.57|476.57|478.57|476.57|478.46|476.46|0
1643219100000|2022-01-26 17:45:00|478.36|476.36|478.57|476.57|478.57|476.57|478.36|476.36|0
1643219110000|2022-01-26 17:45:10|478.36|476.36|478.16|476.16|478.36|476.36|478.16|476.16|0
1643219120000|2022-01-26 17:45:20|477.95|475.95|477.54|475.54|477.95|475.95|477.54|475.54|0
1643219130000|2022-01-26 17:45:30|477.43|475.43|477.12|475.12|477.43|475.43|476.92|474.92|0
1643219140000|2022-01-26 17:45:40|477.22|475.22|476.71|474.71|477.22|475.22|476.71|474.71|0
1643219150000|2022-01-26 17:45:50|476.51|474.51|475.89|473.89|476.71|474.71|475.89|473.89|0
1643219160000|2022-01-26 17:46:00|475.68|473.68|475.89|473.89|475.89|473.89|475.68|473.68|0
1643219170000|2022-01-26 17:46:10|476.09|474.09|476.3|474.3|476.3|474.3|475.89|473.89|0
1643219180000|2022-01-26 17:46:20|476.09|474.09|476.09|474.09|476.09|474.09|476.09|474.09|0
1643219190000|2022-01-26 17:46:30|475.89|473.89|475.07|473.07|475.89|473.89|475.07|473.07|0
1643219200000|2022-01-26 17:46:40|475.27|473.27|474.86|472.86|475.27|473.27|474.86|472.86|0
1643219210000|2022-01-26 17:46:50|474.75|472.75|474.86|472.86|474.86|472.86|474.65|472.65|0
1643219220000|2022-01-26 17:47:00|475.07|473.07|475.48|473.48|475.58|473.58|475.07|473.07|0
1643219230000|2022-01-26 17:47:10|475.78|473.78|475.89|473.89|475.89|473.89|475.78|473.78|0
1643219240000|2022-01-26 17:47:20|476.19|474.19|476.19|474.19|476.3|474.3|476.19|474.19|0
1643219250000|2022-01-26 17:47:30|475.68|473.68|476.09|474.09|476.09|474.09|475.48|473.48|0
1643219260000|2022-01-26 17:47:40|475.89|473.89|476.09|474.09|476.09|474.09|475.89|473.89|0
1643219270000|2022-01-26 17:47:50|476.3|474.3|476.92|474.92|476.92|474.92|476.3|474.3|0
1643219280000|2022-01-26 17:48:00|477.12|475.12|477.12|475.12|477.12|475.12|476.92|474.92|0
1643219290000|2022-01-26 17:48:10|476.71|474.71|476.5|474.5|476.71|474.71|476.5|474.5|0
1643219300000|2022-01-26 17:48:20|476.71|474.71|476.92|474.92|476.92|474.92|476.71|474.71|0
1643219310000|2022-01-26 17:48:30|477.12|475.12|477.53|475.53|477.53|475.53|476.92|474.92|0
1643219320000|2022-01-26 17:48:40|477.74|475.74|477.95|475.95|477.95|475.95|477.74|475.74|0
1643219330000|2022-01-26 17:48:50|477.74|475.74|477.53|475.53|477.74|475.74|477.53|475.53|0
1643219340000|2022-01-26 17:49:00|477.33|475.33|477.53|475.53|477.53|475.53|477.12|475.12|0
1643219350000|2022-01-26 17:49:10|477.74|475.74|477.33|475.33|477.74|475.74|477.33|475.33|0
1643219360000|2022-01-26 17:49:20|477.53|475.53|476.71|474.71|477.53|475.53|476.71|474.71|0
1643219370000|2022-01-26 17:49:30|477.33|475.33|477.33|475.33|477.33|475.33|477.33|475.33|0
1643219380000|2022-01-26 17:49:40|477.53|475.53|477.74|475.74|477.74|475.74|477.53|475.53|0
1643219390000|2022-01-26 17:49:50|477.53|475.53|477.43|475.43|477.53|475.53|477.12|475.12|0
1643219400000|2022-01-26 17:50:00|477.33|475.33|477.12|475.12|477.33|475.33|477.12|475.12|0
1643219410000|2022-01-26 17:50:10|476.91|474.91|475.78|473.78|476.91|474.91|475.78|473.78|0
1643219420000|2022-01-26 17:50:20|475.89|473.89|475.89|473.89|476.3|474.3|475.89|473.89|0
1643219430000|2022-01-26 17:50:30|475.98|473.98|475.68|473.68|476.5|474.5|475.68|473.68|0
1643219440000|2022-01-26 17:50:40|474.86|472.86|475.06|473.06|475.27|473.27|474.86|472.86|0
1643219450000|2022-01-26 17:50:50|475.27|473.27|475.27|473.27|475.68|473.68|475.27|473.27|0
1643219460000|2022-01-26 17:51:00|475.47|473.47|474.86|472.86|475.47|473.47|474.86|472.86|0
1643219470000|2022-01-26 17:51:10|475.06|473.06|475.27|473.27|475.47|473.47|475.06|473.06|0
1643219480000|2022-01-26 17:51:20|475.47|473.47|475.68|473.68|475.68|473.68|475.47|473.47|0
1643219490000|2022-01-26 17:51:30|475.27|473.27|475.47|473.47|475.47|473.47|474.86|472.86|0
1643219500000|2022-01-26 17:51:40|475.06|473.06|474.44|472.44|475.27|473.27|474.44|472.44|0
1643219510000|2022-01-26 17:51:50|474.65|472.65|474.24|472.24|474.65|472.65|474.24|472.24|0
1643219520000|2022-01-26 17:52:00|474.44|472.44|474.65|472.65|474.65|472.65|474.44|472.44|0
1643219530000|2022-01-26 17:52:10|474.44|472.44|475.27|473.27|475.27|473.27|474.44|472.44|0
1643219540000|2022-01-26 17:52:20|475.06|473.06|474.65|472.65|475.06|473.06|474.65|472.65|0
1643219550000|2022-01-26 17:52:30|475.06|473.06|475.47|473.47|475.57|473.57|475.06|473.06|0
1643219560000|2022-01-26 17:52:40|475.68|473.68|476.09|474.09|476.09|474.09|475.47|473.47|0
1643219570000|2022-01-26 17:52:50|475.88|473.88|475.68|473.68|476.09|474.09|475.68|473.68|0
1643219580000|2022-01-26 17:53:00|475.88|473.88|476.09|474.09|476.09|474.09|475.88|473.88|0
1643219590000|2022-01-26 17:53:10|476.29|474.29|476.71|474.71|476.71|474.71|476.29|474.29|0
1643219600000|2022-01-26 17:53:20|477.32|475.32|477.12|475.12|477.42|475.42|477.12|475.12|0
1643219610000|2022-01-26 17:53:30|477.53|475.53|477.32|475.32|477.53|475.53|477.12|475.12|0
1643219620000|2022-01-26 17:53:40|477.12|475.12|477.12|475.12|477.12|475.12|476.91|474.91|0
1643219630000|2022-01-26 17:53:50|477.32|475.32|477.32|475.32|477.32|475.32|477.32|475.32|0
1643219640000|2022-01-26 17:54:00|477.12|475.12|477.32|475.32|477.32|475.32|476.91|474.91|0
1643219650000|2022-01-26 17:54:10|477.53|475.53|477.32|475.32|477.53|475.53|477.12|475.12|0
1643219660000|2022-01-26 17:54:20|477.53|475.53|477.53|475.53|477.53|475.53|477.32|475.32|0
1643219670000|2022-01-26 17:54:30|477.74|475.74|477.32|475.32|477.74|475.74|477.32|475.32|0
1643219680000|2022-01-26 17:54:40|476.6|474.6|477.01|475.01|477.01|475.01|476.6|474.6|0
1643219690000|2022-01-26 17:54:50|476.91|474.91|476.7|474.7|476.91|474.91|476.7|474.7|0
1643219700000|2022-01-26 17:55:00|477.32|475.32|476.7|474.7|477.32|475.32|476.7|474.7|0
1643219710000|2022-01-26 17:55:10|476.5|474.5|476.5|474.5|476.7|474.7|476.5|474.5|0
1643219720000|2022-01-26 17:55:20|476.7|474.7|476.91|474.91|477.01|475.01|476.7|474.7|0
1643219730000|2022-01-26 17:55:30|476.7|474.7|476.7|474.7|476.7|474.7|476.7|474.7|0
1643219740000|2022-01-26 17:55:40|476.91|474.91|477.12|475.12|477.12|475.12|476.91|474.91|0
1643219750000|2022-01-26 17:55:50|477.21|475.21|476.91|474.91|477.21|475.21|476.7|474.7|0
1643219760000|2022-01-26 17:56:00|477.32|475.32|477.12|475.12|477.32|475.32|477.12|475.12|0
1643219770000|2022-01-26 17:56:10|476.91|474.91|476.91|474.91|476.91|474.91|476.91|474.91|0
1643219780000|2022-01-26 17:56:20|477.12|475.12|477.73|475.73|477.73|475.73|477.12|475.12|0
1643219790000|2022-01-26 17:56:30|477.63|475.63|477.94|475.94|477.94|475.94|477.63|475.63|0
1643219800000|2022-01-26 17:56:40|478.15|476.15|477.94|475.94|478.35|476.35|477.94|475.94|0
1643219810000|2022-01-26 17:56:50|477.63|475.63|477.94|475.94|478.04|476.04|477.63|475.63|0
1643219820000|2022-01-26 17:57:00|478.15|476.15|478.35|476.35|478.35|476.35|478.15|476.15|0
1643219830000|2022-01-26 17:57:10|478.14|476.14|477.94|475.94|478.14|476.14|477.94|475.94|0
1643219840000|2022-01-26 17:57:20|477.73|475.73|477.53|475.53|477.73|475.73|477.53|475.53|0
1643219850000|2022-01-26 17:57:30|477.63|475.63|477.32|475.32|477.63|475.63|477.32|475.32|0
1643219860000|2022-01-26 17:57:40|477.53|475.53|477.11|475.11|477.53|475.53|477.11|475.11|0
1643219870000|2022-01-26 17:57:50|476.7|474.7|477.01|475.01|477.01|475.01|476.5|474.5|0
1643219880000|2022-01-26 17:58:00|476.91|474.91|477.53|475.53|477.53|475.53|476.91|474.91|0
1643219890000|2022-01-26 17:58:10|477.32|475.32|477.53|475.53|477.53|475.53|477.32|475.32|0
1643219900000|2022-01-26 17:58:20|477.73|475.73|477.73|475.73|477.94|475.94|477.73|475.73|0
1643219910000|2022-01-26 17:58:30|477.94|475.94|477.83|475.83|477.94|475.94|477.83|475.83|0
1643219920000|2022-01-26 17:58:40|477.94|475.94|477.73|475.73|477.94|475.94|477.73|475.73|0
1643219930000|2022-01-26 17:58:50|477.83|475.83|477.83|475.83|478.14|476.14|477.83|475.83|0
1643219940000|2022-01-26 17:59:00|477.94|475.94|478.14|476.14|478.14|476.14|477.94|475.94|0
1643219950000|2022-01-26 17:59:10|477.73|475.73|477.73|475.73|477.73|475.73|477.73|475.73|0
1643219960000|2022-01-26 17:59:20|477.52|475.52|477.11|475.11|477.52|475.52|476.7|474.7|0
1643219970000|2022-01-26 17:59:30|477.32|475.32|477.52|475.52|477.52|475.52|477.32|475.32|0
1643219980000|2022-01-26 17:59:40|477.73|475.73|477.42|475.42|477.73|475.73|477.32|475.32|0
1643219990000|2022-01-26 17:59:50|477.52|475.52|477.32|475.32|477.52|475.52|477.11|475.11|0
1643220000000|2022-01-26 18:00:00|477.52|475.52|477.52|475.52|477.52|475.52|477.42|475.42|0
1643220010000|2022-01-26 18:00:10|476.91|474.91|476.7|474.7|477.11|475.11|476.7|474.7|0
1643220020000|2022-01-26 18:00:20|475.46|473.46|475.88|473.88|475.88|473.88|475.46|473.46|0
1643220030000|2022-01-26 18:00:30|475.46|473.46|475.67|473.67|475.67|473.67|475.36|473.36|0
1643220040000|2022-01-26 18:00:40|475.46|473.46|474.85|472.85|475.46|473.46|474.85|472.85|0
1643220050000|2022-01-26 18:00:50|474.02|472.02|473.41|471.41|474.02|472.02|473.2|471.2|0
1643220060000|2022-01-26 18:01:00|473.61|471.61|473.61|471.61|474.02|472.02|473.61|471.61|0
1643220070000|2022-01-26 18:01:10|471.56|469.56|470.94|468.94|471.56|469.56|470.94|468.94|0
1643220080000|2022-01-26 18:01:20|469.51|467.51|469.51|467.51|470.12|468.12|469.51|467.51|0
1643220090000|2022-01-26 18:01:30|469.2|467.2|469.71|467.71|469.71|467.71|469.2|467.2|0
1643220100000|2022-01-26 18:01:40|469.81|467.81|468.28|466.28|469.81|467.81|468.08|466.08|0
1643220110000|2022-01-26 18:01:50|468.08|466.08|468.38|466.38|468.49|466.49|468.08|466.08|0
1643220120000|2022-01-26 18:02:00|467.87|465.87|468.69|466.69|468.69|466.69|467.87|465.87|0
1643220130000|2022-01-26 18:02:10|468.28|466.28|467.67|465.67|468.49|466.49|467.67|465.67|0
1643220140000|2022-01-26 18:02:20|468.08|466.08|466.44|464.44|468.08|466.08|466.44|464.44|0
1643220150000|2022-01-26 18:02:30|466.85|464.85|466.85|464.85|466.85|464.85|466.44|464.44|0
1643220160000|2022-01-26 18:02:40|467.05|465.05|466.44|464.44|467.05|465.05|466.44|464.44|0
1643220170000|2022-01-26 18:02:50|466.23|464.23|465.83|463.83|466.23|464.23|465.62|463.62|0
1643220180000|2022-01-26 18:03:00|466.03|464.03|466.85|464.85|466.85|464.85|466.03|464.03|0
1643220190000|2022-01-26 18:03:10|466.64|464.64|467.05|465.05|467.05|465.05|466.64|464.64|0
1643220200000|2022-01-26 18:03:20|466.85|464.85|467.15|465.15|467.15|465.15|466.85|464.85|0
1643220210000|2022-01-26 18:03:30|466.85|464.85|466.64|464.64|467.05|465.05|466.64|464.64|0
1643220220000|2022-01-26 18:03:40|466.44|464.44|465.62|463.62|466.44|464.44|465.21|463.21|0
1643220230000|2022-01-26 18:03:50|465.42|463.42|464.49|462.49|465.42|463.42|464.4|462.4|0
1643220240000|2022-01-26 18:04:00|464.19|462.19|464.4|462.4|464.8|462.8|464.19|462.19|0
1643220250000|2022-01-26 18:04:10|464.8|462.8|465.83|463.83|465.83|463.83|464.8|462.8|0
1643220260000|2022-01-26 18:04:20|465.82|463.82|466.64|464.64|466.64|464.64|465.82|463.82|0
1643220270000|2022-01-26 18:04:30|466.44|464.44|466.13|464.13|466.44|464.44|466.03|464.03|0
1643220280000|2022-01-26 18:04:40|466.03|464.03|466.03|464.03|466.03|464.03|465.82|463.82|0
1643220290000|2022-01-26 18:04:50|465.82|463.82|466.03|464.03|466.03|464.03|465.82|463.82|0
1643220300000|2022-01-26 18:05:00|465.82|463.82|465.42|463.42|465.82|463.82|465.21|463.21|0
1643220310000|2022-01-26 18:05:10|465.21|463.21|463.99|461.99|465.21|463.21|463.99|461.99|0
1643220320000|2022-01-26 18:05:20|464.19|462.19|465.21|463.21|465.21|463.21|464.19|462.19|0
1643220330000|2022-01-26 18:05:30|464.8|462.8|465.01|463.01|465.01|463.01|464.6|462.6|0
1643220340000|2022-01-26 18:05:40|464.6|462.6|465.1|463.1|465.1|463.1|464.6|462.6|0
1643220350000|2022-01-26 18:05:50|464.6|462.6|465.1|463.1|465.42|463.42|464.6|462.6|0
1643220360000|2022-01-26 18:06:00|464.8|462.8|465.01|463.01|465.21|463.21|464.8|462.8|0
1643220370000|2022-01-26 18:06:10|465.31|463.31|465.41|463.41|465.41|463.41|465.21|463.21|0
1643220380000|2022-01-26 18:06:20|465.51|463.51|465.62|463.62|465.62|463.62|465.31|463.31|0
1643220390000|2022-01-26 18:06:30|465.41|463.41|465.51|463.51|465.51|463.51|465.41|463.41|0
1643220400000|2022-01-26 18:06:40|465.82|463.82|466.84|464.84|466.84|464.84|465.82|463.82|0
1643220410000|2022-01-26 18:06:50|467.05|465.05|467.15|465.15|467.25|465.25|467.05|465.05|0
1643220420000|2022-01-26 18:07:00|467.25|465.25|468.48|466.48|468.48|466.48|467.25|465.25|0
1643220430000|2022-01-26 18:07:10|468.69|466.69|469.09|467.09|469.09|467.09|468.69|466.69|0
1643220440000|2022-01-26 18:07:20|468.69|466.69|467.87|465.87|468.69|466.69|467.87|465.87|0
1643220450000|2022-01-26 18:07:30|467.66|465.66|467.66|465.66|467.87|465.87|467.66|465.66|0
1643220460000|2022-01-26 18:07:40|467.87|465.87|467.66|465.66|467.87|465.87|467.66|465.66|0
1643220470000|2022-01-26 18:07:50|467.46|465.46|467.55|465.55|467.87|465.87|467.46|465.46|0
1643220480000|2022-01-26 18:08:00|467.66|465.66|467.66|465.66|468.07|466.07|467.66|465.66|0
1643220490000|2022-01-26 18:08:10|467.96|465.96|467.87|465.87|467.96|465.96|467.87|465.87|0
1643220500000|2022-01-26 18:08:20|468.07|466.07|467.35|465.35|468.07|466.07|467.35|465.35|0
1643220510000|2022-01-26 18:08:30|467.66|465.66|467.46|465.46|467.87|465.87|467.46|465.46|0
1643220520000|2022-01-26 18:08:40|466.84|464.84|467.25|465.25|467.25|465.25|466.84|464.84|0
1643220530000|2022-01-26 18:08:50|467.05|465.05|467.25|465.25|467.46|465.46|467.05|465.05|0
1643220540000|2022-01-26 18:09:00|466.94|464.94|467.25|465.25|467.25|465.25|466.94|464.94|0
1643220550000|2022-01-26 18:09:10|467.46|465.46|468.48|466.48|468.48|466.48|467.46|465.46|0
1643220560000|2022-01-26 18:09:20|468.68|466.68|467.66|465.66|468.68|466.68|467.66|465.66|0
1643220570000|2022-01-26 18:09:30|468.07|466.07|468.17|466.17|468.27|466.27|468.07|466.07|0
1643220580000|2022-01-26 18:09:40|468.37|466.37|469.81|467.81|469.81|467.81|468.27|466.27|0
1643220590000|2022-01-26 18:09:50|470.12|468.12|470.01|468.01|470.12|468.12|469.91|467.91|0
1643220600000|2022-01-26 18:10:00|469.5|467.5|469.71|467.71|469.71|467.71|469.5|467.5|0
1643220610000|2022-01-26 18:10:10|469.5|467.5|468.89|466.89|469.5|467.5|468.89|466.89|0
1643220620000|2022-01-26 18:10:20|468.78|466.78|468.68|466.68|468.89|466.89|468.37|466.37|0
1643220630000|2022-01-26 18:10:30|468.89|466.89|468.68|466.68|468.89|466.89|468.68|466.68|0
1643220640000|2022-01-26 18:10:40|469.3|467.3|470.12|468.12|470.12|468.12|469.09|467.09|0
1643220650000|2022-01-26 18:10:50|470.01|468.01|470.32|468.32|470.32|468.32|469.91|467.91|0
1643220660000|2022-01-26 18:11:00|470.53|468.53|470.53|468.53|470.53|468.53|470.53|468.53|0
1643220670000|2022-01-26 18:11:10|470.12|468.12|469.91|467.91|470.12|468.12|469.5|467.5|0
1643220680000|2022-01-26 18:11:20|470.12|468.12|469.3|467.3|470.12|468.12|469.3|467.3|0
1643220690000|2022-01-26 18:11:30|468.89|466.89|470.73|468.73|470.73|468.73|468.69|466.69|0
1643220700000|2022-01-26 18:11:40|470.63|468.63|472|470|472|470|470.63|468.63|0
1643220710000|2022-01-26 18:11:50|471.77|469.77|471.46|469.46|471.77|469.77|471.46|469.46|0
1643220720000|2022-01-26 18:12:00|471.36|469.36|470.99|468.99|471.77|469.77|470.99|468.99|0
1643220730000|2022-01-26 18:12:10|470.69|468.69|470.99|468.99|471.1|469.1|470.69|468.69|0
1643220740000|2022-01-26 18:12:20|471.1|469.1|471.71|469.71|471.71|469.71|471.1|469.1|0
1643220750000|2022-01-26 18:12:30|471.81|469.81|471.19|469.19|471.81|469.81|471.19|469.19|0
1643220760000|2022-01-26 18:12:40|471.6|469.6|471.71|469.71|471.71|469.71|471.3|469.3|0
1643220770000|2022-01-26 18:12:50|471.91|469.91|472.01|470.01|472.12|470.12|471.91|469.91|0
1643220780000|2022-01-26 18:13:00|472.32|470.32|472.73|470.73|472.73|470.73|472.32|470.32|0
1643220790000|2022-01-26 18:13:10|472.94|470.94|472.94|470.94|472.94|470.94|472.62|470.62|0
1643220800000|2022-01-26 18:13:20|472.83|470.83|472.53|470.53|472.83|470.83|472.32|470.32|0
1643220810000|2022-01-26 18:13:30|472.73|470.73|472.83|470.83|472.94|470.94|472.73|470.73|0
1643220820000|2022-01-26 18:13:40|472.73|470.73|473.14|471.14|473.14|471.14|472.73|470.73|0
1643220830000|2022-01-26 18:13:50|473.24|471.24|473.34|471.34|473.55|471.55|473.24|471.24|0
1643220840000|2022-01-26 18:14:00|473.14|471.14|473.24|471.24|473.34|471.34|472.93|470.93|0
1643220850000|2022-01-26 18:14:10|473.14|471.14|473.14|471.14|473.14|471.14|472.93|470.93|0
1643220860000|2022-01-26 18:14:20|472.73|470.73|472.53|470.53|472.73|470.73|472.53|470.53|0
1643220870000|2022-01-26 18:14:30|472.73|470.73|472.83|470.83|473.14|471.14|472.73|470.73|0
1643220880000|2022-01-26 18:14:40|472.93|470.93|473.34|471.34|473.34|471.34|472.93|470.93|0
1643220890000|2022-01-26 18:14:50|473.44|471.44|473.75|471.75|473.75|471.75|473.44|471.44|0
1643220900000|2022-01-26 18:15:00|473.34|471.34|472.73|470.73|473.34|471.34|472.52|470.52|0
1643220910000|2022-01-26 18:15:10|473.75|471.75|473.96|471.96|473.96|471.96|473.55|471.55|0
1643220920000|2022-01-26 18:15:20|473.55|471.55|473.55|471.55|473.55|471.55|473.34|471.34|0
1643220930000|2022-01-26 18:15:30|473.65|471.65|473.34|471.34|473.75|471.75|473.24|471.24|0
1643220940000|2022-01-26 18:15:40|473.75|471.75|473.75|471.75|473.96|471.96|473.34|471.34|0
1643220950000|2022-01-26 18:15:50|473.55|471.55|473.14|471.14|473.55|471.55|473.14|471.14|0
1643220960000|2022-01-26 18:16:00|472.11|470.11|472.93|470.93|473.14|471.14|472.11|470.11|0
1643220970000|2022-01-26 18:16:10|472.62|470.62|472.52|470.52|473.14|471.14|472.42|470.42|0
1643220980000|2022-01-26 18:16:20|472.32|470.32|472.32|470.32|472.32|470.32|471.91|469.91|0
1643220990000|2022-01-26 18:16:30|472.52|470.52|472.93|470.93|472.93|470.93|472.21|470.21|0
1643221000000|2022-01-26 18:16:40|473.44|471.44|473.96|471.96|474.16|472.16|473.44|471.44|0
1643221010000|2022-01-26 18:16:50|473.75|471.75|473.55|471.55|473.96|471.96|473.55|471.55|0
1643221020000|2022-01-26 18:17:00|473.75|471.75|473.34|471.34|473.75|471.75|473.34|471.34|0
1643221030000|2022-01-26 18:17:10|473.55|471.55|473.75|471.75|473.75|471.75|473.55|471.55|0
1643221040000|2022-01-26 18:17:20|473.55|471.55|473.14|471.14|473.75|471.75|473.14|471.14|0
1643221050000|2022-01-26 18:17:30|473.55|471.55|473.75|471.75|473.75|471.75|473.55|471.55|0
1643221060000|2022-01-26 18:17:40|473.55|471.55|473.75|471.75|473.75|471.75|473.55|471.55|0
1643221070000|2022-01-26 18:17:50|473.55|471.55|473.34|471.34|473.55|471.55|473.14|471.14|0
1643221080000|2022-01-26 18:18:00|473.23|471.23|473.34|471.34|473.34|471.34|473.14|471.14|0
1643221090000|2022-01-26 18:18:10|473.23|471.23|472.93|470.93|473.23|471.23|472.93|470.93|0
1643221100000|2022-01-26 18:18:20|473.14|471.14|472.73|470.73|473.14|471.14|472.73|470.73|0
1643221110000|2022-01-26 18:18:30|472.52|470.52|472.32|470.32|472.73|470.73|472.32|470.32|0
1643221120000|2022-01-26 18:18:40|472.52|470.52|471.39|469.39|472.52|470.52|471.39|469.39|0
1643221130000|2022-01-26 18:18:50|471.29|469.29|471.29|469.29|471.29|469.29|471.09|469.09|0
1643221140000|2022-01-26 18:19:00|471.09|469.09|470.07|468.07|471.19|469.19|470.07|468.07|0
1643221150000|2022-01-26 18:19:10|469.86|467.86|469.25|467.25|469.86|467.86|469.05|467.05|0
1643221160000|2022-01-26 18:19:20|469.05|467.05|469.35|467.35|469.35|467.35|468.84|466.84|0
1643221170000|2022-01-26 18:19:30|470.07|468.07|470.37|468.37|470.48|468.48|470.07|468.07|0
1643221180000|2022-01-26 18:19:40|470.27|468.27|470.37|468.37|470.68|468.68|470.27|468.27|0
1643221190000|2022-01-26 18:19:50|470.68|468.68|470.27|468.27|470.68|468.68|470.07|468.07|0
1643221200000|2022-01-26 18:20:00|469.66|467.66|467.42|465.42|470.07|468.07|467.42|465.42|0
1643221210000|2022-01-26 18:20:10|468.43|466.43|468.03|466.03|468.74|466.74|468.03|466.03|0
1643221220000|2022-01-26 18:20:20|467.82|465.82|467.21|465.21|467.82|465.82|466.8|464.8|0
1643221230000|2022-01-26 18:20:30|466.8|464.8|467.01|465.01|467.01|465.01|466.19|464.19|0
1643221240000|2022-01-26 18:20:40|466.4|464.4|466.6|464.6|466.6|464.6|466.29|464.29|0
1643221250000|2022-01-26 18:20:50|466.4|464.4|465.58|463.58|466.6|464.6|465.58|463.58|0
1643221260000|2022-01-26 18:21:00|467.01|465.01|467.41|465.41|468.03|466.03|467.01|465.01|0
1643221270000|2022-01-26 18:21:10|467.82|465.82|468.23|466.23|468.23|466.23|467.82|465.82|0
1643221280000|2022-01-26 18:21:20|468.03|466.03|468.43|466.43|468.43|466.43|468.03|466.03|0
1643221290000|2022-01-26 18:21:30|468.23|466.23|468.03|466.03|468.94|466.94|468.03|466.03|0
1643221300000|2022-01-26 18:21:40|468.23|466.23|468.03|466.03|468.23|466.23|467.41|465.41|0
1643221310000|2022-01-26 18:21:50|467.92|465.92|468.43|466.43|468.43|466.43|467.92|465.92|0
1643221320000|2022-01-26 18:22:00|467.92|465.92|466.8|464.8|467.92|465.92|466.8|464.8|0
1643221330000|2022-01-26 18:22:10|466.4|464.4|466.49|464.49|466.49|464.49|466.09|464.09|0
1643221340000|2022-01-26 18:22:20|466.4|464.4|465.78|463.78|466.4|464.4|465.38|463.38|0
1643221350000|2022-01-26 18:22:30|465.58|463.58|465.99|463.99|465.99|463.99|465.58|463.58|0
1643221360000|2022-01-26 18:22:40|466.39|464.39|466.39|464.39|466.8|464.8|466.39|464.39|0
1643221370000|2022-01-26 18:22:50|466.29|464.29|465.78|463.78|466.49|464.49|465.78|463.78|0
1643221380000|2022-01-26 18:23:00|465.58|463.58|465.38|463.38|465.78|463.78|465.38|463.38|0
1643221390000|2022-01-26 18:23:10|465.99|463.99|464.56|462.56|465.99|463.99|464.56|462.56|0
1643221400000|2022-01-26 18:23:20|465.55|463.55|464.13|462.13|465.55|463.55|464.13|462.13|0
1643221410000|2022-01-26 18:23:30|464.23|462.23|464.43|462.43|464.43|462.43|464.23|462.23|0
1643221420000|2022-01-26 18:23:40|464.63|462.63|464.33|462.33|464.63|462.63|464.33|462.33|0
1643221430000|2022-01-26 18:23:50|463.93|461.93|464.33|462.33|464.33|462.33|463.52|461.52|0
1643221440000|2022-01-26 18:24:00|464.43|462.43|466.4|464.4|466.4|464.4|464.43|462.43|0
1643221450000|2022-01-26 18:24:10|466.81|464.81|467.42|465.42|467.42|465.42|466.81|464.81|0
1643221460000|2022-01-26 18:24:20|467.52|465.52|466.81|464.81|467.52|465.52|466.7|464.7|0
1643221470000|2022-01-26 18:24:30|466.5|464.5|465.99|463.99|466.5|464.5|465.99|463.99|0
1643221480000|2022-01-26 18:24:40|466.4|464.4|466.6|464.6|466.6|464.6|466.4|464.4|0
1643221490000|2022-01-26 18:24:50|467.31|465.31|467.11|465.11|467.31|465.31|467.11|465.11|0
1643221500000|2022-01-26 18:25:00|467.82|465.82|467.31|465.31|467.82|465.82|467.31|465.31|0
1643221510000|2022-01-26 18:25:10|467.51|465.51|467.51|465.51|467.51|465.51|467.42|465.42|0
1643221520000|2022-01-26 18:25:20|467.21|465.21|467.62|465.62|467.62|465.62|467.21|465.21|0
1643221530000|2022-01-26 18:25:30|467.82|465.82|468.23|466.23|468.23|466.23|467.82|465.82|0
1643221540000|2022-01-26 18:25:40|468.33|466.33|468.64|466.64|468.64|466.64|468.03|466.03|0
1643221550000|2022-01-26 18:25:50|468.12|466.12|468.23|466.23|468.23|466.23|468.12|466.12|0
1643221560000|2022-01-26 18:26:00|468.43|466.43|469.45|467.45|469.45|467.45|468.43|466.43|0
1643221570000|2022-01-26 18:26:10|469.66|467.66|469.25|467.25|469.86|467.86|469.25|467.25|0
1643221580000|2022-01-26 18:26:20|469.14|467.14|468.84|466.84|469.25|467.25|468.84|466.84|0
1643221590000|2022-01-26 18:26:30|469.04|467.04|469.65|467.65|469.65|467.65|469.04|467.04|0
1643221600000|2022-01-26 18:26:40|469.45|467.45|469.25|467.25|469.45|467.45|469.25|467.25|0
1643221610000|2022-01-26 18:26:50|469.04|467.04|468.23|466.23|469.04|467.04|468.23|466.23|0
1643221620000|2022-01-26 18:27:00|468.43|466.43|469.25|467.25|469.25|467.25|468.43|466.43|0
1643221630000|2022-01-26 18:27:10|468.84|466.84|469.45|467.45|469.45|467.45|468.84|466.84|0
1643221640000|2022-01-26 18:27:20|469.65|467.65|469.65|467.65|469.65|467.65|469.45|467.45|0
1643221650000|2022-01-26 18:27:30|469.86|467.86|470.16|468.16|470.27|468.27|469.86|467.86|0
1643221660000|2022-01-26 18:27:40|470.27|468.27|470.06|468.06|470.27|468.27|470.06|468.06|0
1643221670000|2022-01-26 18:27:50|470.27|468.27|469.86|467.86|470.27|468.27|469.86|467.86|0
1643221680000|2022-01-26 18:28:00|470.06|468.06|470.47|468.47|470.47|468.47|470.06|468.06|0
1643221690000|2022-01-26 18:28:10|470.88|468.88|471.28|469.28|471.28|469.28|470.88|468.88|0
1643221700000|2022-01-26 18:28:20|471.08|469.08|470.06|468.06|471.08|469.08|470.06|468.06|0
1643221710000|2022-01-26 18:28:30|469.86|467.86|469.04|467.04|469.86|467.86|469.04|467.04|0
1643221720000|2022-01-26 18:28:40|468.84|466.84|469.04|467.04|469.14|467.14|468.84|466.84|0
1643221730000|2022-01-26 18:28:50|469.14|467.14|469.55|467.55|469.55|467.55|469.14|467.14|0
1643221740000|2022-01-26 18:29:00|469.45|467.45|470.06|468.06|470.26|468.26|469.45|467.45|0
1643221750000|2022-01-26 18:29:10|470.26|468.26|471.49|469.49|471.49|469.49|470.26|468.26|0
1643221760000|2022-01-26 18:29:20|471.28|469.28|471.08|469.08|471.28|469.28|471.08|469.08|0
1643221770000|2022-01-26 18:29:30|471.28|469.28|470.88|468.88|471.49|469.49|470.88|468.88|0
1643221780000|2022-01-26 18:29:40|470.26|468.26|470.26|468.26|470.26|468.26|470.16|468.16|0
1643221790000|2022-01-26 18:29:50|470.06|468.06|470.06|468.06|470.06|468.06|470.06|468.06|0
1643221800000|2022-01-26 18:30:00|469.24|467.24|469.04|467.04|469.65|467.65|468.23|466.23|0
1643221810000|2022-01-26 18:30:10|469.24|467.24|469.65|467.65|469.65|467.65|469.24|467.24|0
1643221820000|2022-01-26 18:30:20|470.67|468.67|471.28|469.28|471.28|469.28|470.67|468.67|0
1643221830000|2022-01-26 18:30:30|471.49|469.49|471.08|469.08|471.49|469.49|471.08|469.08|0
1643221840000|2022-01-26 18:30:40|471.49|469.49|471.69|469.69|471.69|469.69|471.28|469.28|0
1643221850000|2022-01-26 18:30:50|471.49|469.49|471.49|469.49|471.49|469.49|471.28|469.28|0
1643221860000|2022-01-26 18:31:00|471.28|469.28|471.89|469.89|471.89|469.89|471.28|469.28|0
1643221870000|2022-01-26 18:31:10|472.1|470.1|471.89|469.89|472.1|470.1|471.89|469.89|0
1643221880000|2022-01-26 18:31:20|471.69|469.69|471.89|469.89|472.1|470.1|471.69|469.69|0
1643221890000|2022-01-26 18:31:30|472.1|470.1|472.3|470.3|472.51|470.51|472.1|470.1|0
1643221900000|2022-01-26 18:31:40|472.1|470.1|472.3|470.3|472.3|470.3|472.1|470.1|0
1643221910000|2022-01-26 18:31:50|472.1|470.1|471.49|469.49|472.1|470.1|471.08|469.08|0
1643221920000|2022-01-26 18:32:00|470.87|468.87|471.08|469.08|471.18|469.18|470.77|468.77|0
1643221930000|2022-01-26 18:32:10|471.28|469.28|470.56|468.56|471.28|469.28|470.56|468.56|0
1643221940000|2022-01-26 18:32:20|470.87|468.87|470.87|468.87|471.08|469.08|470.67|468.67|0
1643221950000|2022-01-26 18:32:30|470.97|468.97|470.87|468.87|471.08|469.08|470.87|468.87|0
1643221960000|2022-01-26 18:32:40|470.67|468.67|470.67|468.67|470.67|468.67|470.46|468.46|0
1643221970000|2022-01-26 18:32:50|470.46|468.46|471.28|469.28|471.28|469.28|470.46|468.46|0
1643221980000|2022-01-26 18:33:00|471.48|469.48|470.67|468.67|471.48|469.48|470.67|468.67|0
1643221990000|2022-01-26 18:33:10|470.26|468.26|468.63|466.63|470.26|468.26|468.63|466.63|0
1643222000000|2022-01-26 18:33:20|468.43|466.43|469.24|467.24|469.24|467.24|468.43|466.43|0
1643222010000|2022-01-26 18:33:30|468.93|466.93|469.65|467.65|469.65|467.65|468.93|466.93|0
1643222020000|2022-01-26 18:33:40|469.24|467.24|469.24|467.24|469.24|467.24|469.04|467.04|0
1643222030000|2022-01-26 18:33:50|468.63|466.63|468.83|466.83|468.83|466.83|468.63|466.63|0
1643222040000|2022-01-26 18:34:00|468.22|466.22|468.63|466.63|468.63|466.63|468.22|466.22|0
1643222050000|2022-01-26 18:34:10|468.43|466.43|468.22|466.22|468.43|466.43|467.61|465.61|0
1643222060000|2022-01-26 18:34:20|468.02|466.02|468.83|466.83|468.83|466.83|468.02|466.02|0
1643222070000|2022-01-26 18:34:30|468.63|466.63|468.83|466.83|469.24|467.24|468.63|466.63|0
1643222080000|2022-01-26 18:34:40|468.63|466.63|468.83|466.83|469.04|467.04|468.63|466.63|0
1643222090000|2022-01-26 18:34:50|469.04|467.04|469.04|467.04|469.24|467.24|469.04|467.04|0
1643222100000|2022-01-26 18:35:00|469.13|467.13|469.34|467.34|469.34|467.34|469.04|467.04|0
1643222110000|2022-01-26 18:35:10|469.65|467.65|470.26|468.26|470.26|468.26|469.65|467.65|0
1643222120000|2022-01-26 18:35:20|469.85|467.85|470.05|468.05|470.05|468.05|469.65|467.65|0
1643222130000|2022-01-26 18:35:30|470.26|468.26|469.85|467.85|470.26|468.26|469.85|467.85|0
1643222140000|2022-01-26 18:35:40|468.22|466.22|468.63|466.63|468.63|466.63|468.22|466.22|0
1643222150000|2022-01-26 18:35:50|468.83|466.83|467.41|465.41|468.83|466.83|467.41|465.41|0
1643222160000|2022-01-26 18:36:00|467.2|465.2|466.8|464.8|467.2|465.2|466.8|464.8|0
1643222170000|2022-01-26 18:36:10|467.2|465.2|468.42|466.42|468.42|466.42|467.2|465.2|0
1643222180000|2022-01-26 18:36:20|468.63|466.63|468.42|466.42|468.72|466.72|468.32|466.32|0
1643222190000|2022-01-26 18:36:30|468.52|466.52|467.81|465.81|468.52|466.52|467.41|465.41|0
1643222200000|2022-01-26 18:36:40|468.02|466.02|468.02|466.02|468.02|466.02|468.02|466.02|0
1643222210000|2022-01-26 18:36:50|467.81|465.81|468.42|466.42|468.42|466.42|467.81|465.81|0
1643222220000|2022-01-26 18:37:00|468.22|466.22|468.63|466.63|468.83|466.83|468.22|466.22|0
1643222230000|2022-01-26 18:37:10|468.42|466.42|468.22|466.22|468.42|466.42|468.22|466.22|0
1643222240000|2022-01-26 18:37:20|468.42|466.42|469.13|467.13|469.13|467.13|468.42|466.42|0
1643222250000|2022-01-26 18:37:30|469.44|467.44|468.83|466.83|470.05|468.05|468.83|466.83|0
1643222260000|2022-01-26 18:37:40|468.22|466.22|468.02|466.02|468.22|466.22|467.81|465.81|0
1643222270000|2022-01-26 18:37:50|468.22|466.22|468.42|466.42|468.42|466.42|468.01|466.01|0
1643222280000|2022-01-26 18:38:00|468.22|466.22|468.83|466.83|468.83|466.83|468.22|466.22|0
1643222290000|2022-01-26 18:38:10|469.03|467.03|468.63|466.63|469.24|467.24|468.63|466.63|0
1643222300000|2022-01-26 18:38:20|468.83|466.83|468.11|466.11|468.83|466.83|468.11|466.11|0
1643222310000|2022-01-26 18:38:30|467.2|465.2|466.89|464.89|467.4|465.4|466.89|464.89|0
1643222320000|2022-01-26 18:38:40|467|465|467.2|465.2|467.2|465.2|467|465|0
1643222330000|2022-01-26 18:38:50|468.62|466.62|468.32|466.32|468.62|466.62|468.32|466.32|0
1643222340000|2022-01-26 18:39:00|468.62|466.62|468.22|466.22|468.62|466.62|467.81|465.81|0
1643222350000|2022-01-26 18:39:10|468.42|466.42|468.42|466.42|468.42|466.42|468.42|466.42|0
1643222360000|2022-01-26 18:39:20|468.01|466.01|468.01|466.01|468.01|466.01|468.01|466.01|0
1643222370000|2022-01-26 18:39:30|468.22|466.22|468.01|466.01|468.22|466.22|468.01|466.01|0
1643222380000|2022-01-26 18:39:40|468.22|466.22|468.01|466.01|468.22|466.22|467.81|465.81|0
1643222390000|2022-01-26 18:39:50|468.42|466.42|468.22|466.22|468.42|466.42|468.22|466.22|0
1643222400000|2022-01-26 18:40:00|468.42|466.42|468.83|466.83|468.83|466.83|468.01|466.01|0
1643222410000|2022-01-26 18:40:10|467.61|465.61|468.62|466.62|468.83|466.83|467.61|465.61|0
1643222420000|2022-01-26 18:40:20|468.22|466.22|467.61|465.61|468.42|466.42|467.61|465.61|0
1643222430000|2022-01-26 18:40:30|467.2|465.2|466.79|464.79|467.2|465.2|466.79|464.79|0
1643222440000|2022-01-26 18:40:40|467.61|465.61|467.2|465.2|467.81|465.81|467.2|465.2|0
1643222450000|2022-01-26 18:40:50|467.61|465.61|467.81|465.81|468.22|466.22|467.61|465.61|0
1643222460000|2022-01-26 18:41:00|468.22|466.22|469.23|467.23|469.23|467.23|468.22|466.22|0
1643222470000|2022-01-26 18:41:10|469.44|467.44|468.62|466.62|469.44|467.44|468.62|466.62|0
1643222480000|2022-01-26 18:41:20|468.83|466.83|468.83|466.83|468.83|466.83|468.83|466.83|0
1643222490000|2022-01-26 18:41:30|469.03|467.03|469.23|467.23|469.64|467.64|469.03|467.03|0
1643222500000|2022-01-26 18:41:40|469.03|467.03|469.44|467.44|469.44|467.44|469.03|467.03|0
1643222510000|2022-01-26 18:41:50|470.35|468.35|469.53|467.53|470.35|468.35|469.53|467.53|0
1643222520000|2022-01-26 18:42:00|469.44|467.44|469.94|467.94|469.94|467.94|469.23|467.23|0
1643222530000|2022-01-26 18:42:10|469.84|467.84|470.25|468.25|470.25|468.25|469.84|467.84|0
1643222540000|2022-01-26 18:42:20|469.64|467.64|469.84|467.84|469.94|467.94|469.64|467.64|0
1643222550000|2022-01-26 18:42:30|469.64|467.64|470.46|468.46|470.46|468.46|469.64|467.64|0
1643222560000|2022-01-26 18:42:40|469.84|467.84|470.05|468.05|470.05|468.05|469.44|467.44|0
1643222570000|2022-01-26 18:42:50|469.84|467.84|470.66|468.66|470.66|468.66|469.84|467.84|0
1643222580000|2022-01-26 18:43:00|470.45|468.45|470.76|468.76|470.76|468.76|470.25|468.25|0
1643222590000|2022-01-26 18:43:10|470.66|468.66|470.76|468.76|470.86|468.86|470.66|468.66|0
1643222600000|2022-01-26 18:43:20|470.86|468.86|470.66|468.66|470.86|468.86|470.66|468.66|0
1643222610000|2022-01-26 18:43:30|470.45|468.45|470.45|468.45|470.45|468.45|470.25|468.25|0
1643222620000|2022-01-26 18:43:40|470.35|468.35|469.43|467.43|470.45|468.45|469.33|467.33|0
1643222630000|2022-01-26 18:43:50|469.53|467.53|469.43|467.43|469.64|467.64|469.43|467.43|0
1643222640000|2022-01-26 18:44:00|470.05|468.05|470.86|468.86|470.86|468.86|470.05|468.05|0
1643222650000|2022-01-26 18:44:10|471.07|469.07|470.66|468.66|471.07|469.07|470.45|468.45|0
1643222660000|2022-01-26 18:44:20|470.86|468.86|470.66|468.66|470.86|468.86|470.66|468.66|0
1643222670000|2022-01-26 18:44:30|470.25|468.25|470.05|468.05|470.45|468.45|470.05|468.05|0
1643222680000|2022-01-26 18:44:40|469.84|467.84|470.45|468.45|470.45|468.45|469.84|467.84|0
1643222690000|2022-01-26 18:44:50|470.25|468.25|470.05|468.05|470.45|468.45|470.05|468.05|0
1643222700000|2022-01-26 18:45:00|469.64|467.64|469.23|467.23|469.84|467.84|469.23|467.23|0
1643222710000|2022-01-26 18:45:10|469.84|467.84|469.23|467.23|470.05|468.05|469.23|467.23|0
1643222720000|2022-01-26 18:45:20|469.03|467.03|468.62|466.62|469.03|467.03|468.62|466.62|0
1643222730000|2022-01-26 18:45:30|468.01|466.01|468.01|466.01|468.21|466.21|468.01|466.01|0
1643222740000|2022-01-26 18:45:40|467.19|465.19|467.19|465.19|467.19|465.19|467.09|465.09|0
1643222750000|2022-01-26 18:45:50|467.4|465.4|467.09|465.09|467.4|465.4|466.99|464.99|0
1643222760000|2022-01-26 18:46:00|467.8|465.8|468.41|466.41|468.41|466.41|467.6|465.6|0
1643222770000|2022-01-26 18:46:10|468.21|466.21|468.82|466.82|468.82|466.82|468.21|466.21|0
1643222780000|2022-01-26 18:46:20|468.62|466.62|468.31|466.31|468.62|466.62|468.01|466.01|0
1643222790000|2022-01-26 18:46:30|468.21|466.21|467.6|465.6|468.21|466.21|467.6|465.6|0
1643222800000|2022-01-26 18:46:40|467.8|465.8|467.6|465.6|468.41|466.41|467.6|465.6|0
1643222810000|2022-01-26 18:46:50|467.4|465.4|466.99|464.99|467.4|465.4|466.99|464.99|0
1643222820000|2022-01-26 18:47:00|466.79|464.79|468.62|466.62|468.62|466.62|466.79|464.79|0
1643222830000|2022-01-26 18:47:10|469.02|467.02|468.21|466.21|469.02|467.02|468.21|466.21|0
1643222840000|2022-01-26 18:47:20|468.62|466.62|468.62|466.62|468.92|466.92|468.62|466.62|0
1643222850000|2022-01-26 18:47:30|468.82|466.82|468.62|466.62|468.82|466.82|468.41|466.41|0
1643222860000|2022-01-26 18:47:40|468.71|466.71|468.62|466.62|468.71|466.71|468.41|466.41|0
1643222870000|2022-01-26 18:47:50|469.02|467.02|468.62|466.62|469.23|467.23|468.41|466.41|0
1643222880000|2022-01-26 18:48:00|468.21|466.21|468.31|466.31|468.62|466.62|468.21|466.21|0
1643222890000|2022-01-26 18:48:10|468.41|466.41|469.43|467.43|469.43|467.43|468.41|466.41|0
1643222900000|2022-01-26 18:48:20|469.23|467.23|469.63|467.63|469.63|467.63|469.23|467.23|0
1643222910000|2022-01-26 18:48:30|469.32|467.32|468.62|466.62|469.32|467.32|468.62|466.62|0
1643222920000|2022-01-26 18:48:40|468.82|466.82|469.23|467.23|469.23|467.23|468.82|466.82|0
1643222930000|2022-01-26 18:48:50|469.32|467.32|469.23|467.23|469.32|467.32|469.23|467.23|0
1643222940000|2022-01-26 18:49:00|469.02|467.02|469.23|467.23|469.23|467.23|468.51|466.51|0
1643222950000|2022-01-26 18:49:10|469.43|467.43|469.02|467.02|469.43|467.43|468.82|466.82|0
1643222960000|2022-01-26 18:49:20|469.43|467.43|469.43|467.43|469.63|467.63|469.23|467.23|0
1643222970000|2022-01-26 18:49:30|469.63|467.63|469.23|467.23|469.63|467.63|469.23|467.23|0
1643222980000|2022-01-26 18:49:40|469.43|467.43|469.23|467.23|469.43|467.43|469.23|467.23|0
1643222990000|2022-01-26 18:49:50|468.61|466.61|468.82|466.82|468.82|466.82|468.61|466.61|0
1643223000000|2022-01-26 18:50:00|468.61|466.61|468|466|468.61|466.61|467.6|465.6|0
1643223010000|2022-01-26 18:50:10|467.8|465.8|467.19|465.19|467.8|465.8|467.19|465.19|0
1643223020000|2022-01-26 18:50:20|467.39|465.39|467.8|465.8|467.8|465.8|466.99|464.99|0
1643223030000|2022-01-26 18:50:30|467.6|465.6|467.6|465.6|467.6|465.6|467.6|465.6|0
1643223040000|2022-01-26 18:50:40|467.8|465.8|467.8|465.8|468.3|466.3|467.39|465.39|0
1643223050000|2022-01-26 18:50:50|468|466|468|466|468|466|468|466|0
1643223060000|2022-01-26 18:51:00|468.21|466.21|468.61|466.61|468.61|466.61|468.21|466.21|0
1643223070000|2022-01-26 18:51:10|468.82|466.82|469.22|467.22|469.22|467.22|468.82|466.82|0
1643223080000|2022-01-26 18:51:20|469.02|467.02|469.43|467.43|469.43|467.43|468.71|466.71|0
1643223090000|2022-01-26 18:51:30|469.63|467.63|469.43|467.43|469.84|467.84|469.43|467.43|0
1643223100000|2022-01-26 18:51:40|469.32|467.32|469.43|467.43|469.43|467.43|469.32|467.32|0
1643223110000|2022-01-26 18:51:50|469.22|467.22|468.51|466.51|469.22|467.22|468.21|466.21|0
1643223120000|2022-01-26 18:52:00|468.41|466.41|468.41|466.41|468.41|466.41|468.3|466.3|0
1643223130000|2022-01-26 18:52:10|468.2|466.2|468.61|466.61|468.82|466.82|468.2|466.2|0
1643223140000|2022-01-26 18:52:20|468.82|466.82|468.2|466.2|468.82|466.82|467.9|465.9|0
1643223150000|2022-01-26 18:52:30|468|466|468.71|466.71|468.71|466.71|468|466|0
1643223160000|2022-01-26 18:52:40|468.82|466.82|469.63|467.63|469.63|467.63|468.82|466.82|0
1643223170000|2022-01-26 18:52:50|469.83|467.83|468.91|466.91|469.83|467.83|468.91|466.91|0
1643223180000|2022-01-26 18:53:00|469.02|467.02|469.02|467.02|469.22|467.22|469.02|467.02|0
1643223190000|2022-01-26 18:53:10|469.22|467.22|469.83|467.83|469.83|467.83|469.22|467.22|0
1643223200000|2022-01-26 18:53:20|469.93|467.93|469.83|467.83|469.93|467.93|469.43|467.43|0
1643223210000|2022-01-26 18:53:30|469.93|467.93|471.06|469.06|471.06|469.06|469.93|467.93|0
1643223220000|2022-01-26 18:53:40|471.26|469.26|472.08|470.08|472.08|470.08|471.26|469.26|0
1643223230000|2022-01-26 18:53:50|472.69|470.69|472.49|470.49|472.69|470.69|472.28|470.28|0
1643223240000|2022-01-26 18:54:00|472.69|470.69|472.89|470.89|472.89|470.89|472.69|470.69|0
1643223250000|2022-01-26 18:54:10|472.69|470.69|471.46|469.46|472.69|470.69|471.46|469.46|0
1643223260000|2022-01-26 18:54:20|471.36|469.36|471.46|469.46|471.67|469.67|471.36|469.36|0
1643223270000|2022-01-26 18:54:30|471.36|469.36|471.87|469.87|471.87|469.87|471.36|469.36|0
1643223280000|2022-01-26 18:54:40|471.46|469.46|471.67|469.67|471.67|469.67|471.26|469.26|0
1643223290000|2022-01-26 18:54:50|471.77|469.77|472.48|470.48|472.48|470.48|471.77|469.77|0
1643223300000|2022-01-26 18:55:00|472.08|470.08|472.28|470.28|472.28|470.28|471.67|469.67|0
1643223310000|2022-01-26 18:55:10|472.08|470.08|472.28|470.28|472.28|470.28|472.08|470.08|0
1643223320000|2022-01-26 18:55:20|472.17|470.17|471.67|469.67|472.28|470.28|471.67|469.67|0
1643223330000|2022-01-26 18:55:30|471.36|469.36|472.08|470.08|472.08|470.08|471.36|469.36|0
1643223340000|2022-01-26 18:55:40|471.87|469.87|471.67|469.67|471.87|469.87|471.46|469.46|0
1643223350000|2022-01-26 18:55:50|471.56|469.56|471.67|469.67|471.67|469.67|471.46|469.46|0
1643223360000|2022-01-26 18:56:00|471.87|469.87|471.26|469.26|471.87|469.87|471.26|469.26|0
1643223370000|2022-01-26 18:56:10|471.67|469.67|471.26|469.26|471.67|469.67|471.26|469.26|0
1643223380000|2022-01-26 18:56:20|471.46|469.46|471.26|469.26|471.56|469.56|471.26|469.26|0
1643223390000|2022-01-26 18:56:30|471.05|469.05|471.67|469.67|471.67|469.67|471.05|469.05|0
1643223400000|2022-01-26 18:56:40|471.46|469.46|471.87|469.87|471.87|469.87|471.46|469.46|0
1643223410000|2022-01-26 18:56:50|472.07|470.07|472.07|470.07|472.07|470.07|472.07|470.07|0
1643223420000|2022-01-26 18:57:00|471.67|469.67|471.76|469.76|471.76|469.76|471.67|469.67|0
1643223430000|2022-01-26 18:57:10|471.67|469.67|472.28|470.28|472.28|470.28|471.67|469.67|0
1643223440000|2022-01-26 18:57:20|473.3|471.3|473.91|471.91|473.91|471.91|473.3|471.3|0
1643223450000|2022-01-26 18:57:30|473.71|471.71|473.91|471.91|473.91|471.91|473.71|471.71|0
1643223460000|2022-01-26 18:57:40|474.01|472.01|473.71|471.71|474.01|472.01|473.71|471.71|0
1643223470000|2022-01-26 18:57:50|473.3|471.3|473.5|471.5|473.71|471.71|473.3|471.3|0
1643223480000|2022-01-26 18:58:00|473.3|471.3|471.97|469.97|473.3|471.3|471.97|469.97|0
1643223490000|2022-01-26 18:58:10|470.95|468.95|470.59|468.59|471.05|469.05|470.59|468.59|0
1643223500000|2022-01-26 18:58:20|471|469|470.69|468.69|471|469|470.28|468.28|0
1643223510000|2022-01-26 18:58:30|470.59|468.59|470.47|468.47|470.67|468.67|470.26|468.26|0
1643223520000|2022-01-26 18:58:40|470.67|468.67|468.67|466.67|470.67|468.67|468.67|466.67|0
1643223530000|2022-01-26 18:58:50|467.96|465.96|468.57|466.57|468.57|466.57|467.76|465.76|0
1643223540000|2022-01-26 18:59:00|467.96|465.96|467.85|465.85|467.96|465.96|467.76|465.76|0
1643223550000|2022-01-26 18:59:10|467.35|465.35|467.76|465.76|467.96|465.96|467.35|465.35|0
1643223560000|2022-01-26 18:59:20|467.35|465.35|467.55|465.55|467.55|465.55|467.04|465.04|0
1643223570000|2022-01-26 18:59:30|467.96|465.96|468.37|466.37|468.37|466.37|467.96|465.96|0
1643223580000|2022-01-26 18:59:40|468.57|466.57|468.37|466.37|468.78|466.78|468.37|466.37|0
1643223590000|2022-01-26 18:59:50|467.55|465.55|468.16|466.16|468.16|466.16|467.55|465.55|0
1643223600000|2022-01-26 19:00:00|468.78|466.78|477.89|475.89|477.89|475.89|468.78|466.78|0
1643223610000|2022-01-26 19:00:10|477.07|475.07|484.39|482.39|484.39|482.39|477.07|475.07|0
1643223620000|2022-01-26 19:00:20|484.18|482.18|481.19|479.19|486.04|484.04|481.19|479.19|0
1643223630000|2022-01-26 19:00:30|478.41|476.41|481.09|479.09|481.09|479.09|477.69|475.69|0
1643223640000|2022-01-26 19:00:40|479.95|477.95|479.85|477.85|479.95|477.95|478.71|476.71|0
1643223650000|2022-01-26 19:00:50|479.13|477.13|473.89|471.89|479.13|477.13|468.78|466.78|0
1643223660000|2022-01-26 19:01:00|474.4|472.4|483.36|481.36|483.36|481.36|474.4|472.4|0
1643223670000|2022-01-26 19:01:10|480.16|478.16|481.71|479.71|481.71|479.71|480.16|478.16|0
1643223680000|2022-01-26 19:01:20|481.09|479.09|479.23|477.23|481.09|479.09|479.23|477.23|0
1643223690000|2022-01-26 19:01:30|480.16|478.16|483.98|481.98|483.98|481.98|480.16|478.16|0
1643223700000|2022-01-26 19:01:40|482.84|480.84|485.42|483.42|485.42|483.42|482.84|480.84|0
1643223710000|2022-01-26 19:01:50|484.49|482.49|484.39|482.39|484.8|482.8|483.66|481.66|0
1643223720000|2022-01-26 19:02:00|485.31|483.31|488.32|486.32|488.73|486.73|485.31|483.31|0
1643223730000|2022-01-26 19:02:10|490.29|488.29|493.72|491.72|493.72|491.72|490.29|488.29|0
1643223740000|2022-01-26 19:02:20|494.13|492.13|494.23|492.23|494.65|492.65|493.93|491.93|0
1643223750000|2022-01-26 19:02:30|491.85|489.85|493.4|491.4|493.4|491.4|491.85|489.85|0
1643223760000|2022-01-26 19:02:40|493.93|491.93|493.51|491.51|494.86|492.86|493.51|491.51|0
1643223770000|2022-01-26 19:02:50|494.65|492.65|494.86|492.86|495.27|493.27|494.23|492.23|0
1643223780000|2022-01-26 19:03:00|494.34|492.34|493.4|491.4|495.27|493.27|493.4|491.4|0
1643223790000|2022-01-26 19:03:10|494.34|492.34|493.09|491.09|494.34|492.34|492.89|490.89|0
1643223800000|2022-01-26 19:03:20|491.74|489.74|486.14|484.14|491.74|489.74|485.01|483.01|0
1643223810000|2022-01-26 19:03:30|486.35|484.35|479.85|477.85|486.35|484.35|479.85|477.85|0
1643223820000|2022-01-26 19:03:40|483.56|481.56|486.25|484.25|486.25|484.25|482.83|480.83|0
1643223830000|2022-01-26 19:03:50|487.49|485.49|484.69|482.69|487.49|485.49|484.69|482.69|0
1643223840000|2022-01-26 19:04:00|483.66|481.66|481.18|479.18|483.66|481.66|481.18|479.18|0
1643223850000|2022-01-26 19:04:10|482.63|480.63|484.28|482.28|484.28|482.28|482.63|480.63|0
1643223860000|2022-01-26 19:04:20|484.59|482.59|486.25|484.25|486.45|484.45|484.59|482.59|0
1643223870000|2022-01-26 19:04:30|484.8|482.8|480.47|478.47|484.8|482.8|480.47|478.47|0
1643223880000|2022-01-26 19:04:40|482.21|480.21|485.63|483.63|485.63|483.63|482.21|480.21|0
1643223890000|2022-01-26 19:04:50|485.31|483.31|484.48|482.48|485.31|483.31|484.48|482.48|0
1643223900000|2022-01-26 19:05:00|482.73|480.73|484.07|482.07|484.07|482.07|482.73|480.73|0
1643223910000|2022-01-26 19:05:10|483.97|481.97|486.25|484.25|486.25|484.25|483.97|481.97|0
1643223920000|2022-01-26 19:05:20|486.14|484.14|486.25|484.25|486.25|484.25|486.14|484.14|0
1643223930000|2022-01-26 19:05:30|485.83|483.83|485.21|483.21|486.04|484.04|484.48|482.48|0
1643223940000|2022-01-26 19:05:40|486.25|484.25|484.59|482.59|486.25|484.25|484.59|482.59|0
1643223950000|2022-01-26 19:05:50|486.04|484.04|488.73|486.73|488.73|486.73|485.42|483.42|0
1643223960000|2022-01-26 19:06:00|489.35|487.35|490.28|488.28|490.28|488.28|489.35|487.35|0
1643223970000|2022-01-26 19:06:10|489.77|487.77|490.07|488.07|490.07|488.07|489.15|487.15|0
1643223980000|2022-01-26 19:06:20|490.39|488.39|490.18|488.18|490.39|488.39|489.77|487.77|0
1643223990000|2022-01-26 19:06:30|490.39|488.39|490.39|488.39|490.39|488.39|489.97|487.97|0
1643224000000|2022-01-26 19:06:40|490.07|488.07|490.07|488.07|490.07|488.07|490.07|488.07|0
1643224010000|2022-01-26 19:06:50|488.52|486.52|492.47|490.47|492.47|490.47|488.52|486.52|0
1643224020000|2022-01-26 19:07:00|492.26|490.26|491.84|489.84|494.96|492.96|491.84|489.84|0
1643224030000|2022-01-26 19:07:10|491.43|489.43|491.53|489.53|491.53|489.53|489.04|487.04|0
1643224040000|2022-01-26 19:07:20|491.01|489.01|490.6|488.6|491.01|489.01|490.18|488.18|0
1643224050000|2022-01-26 19:07:30|490.07|488.07|486.87|484.87|490.07|488.07|486.87|484.87|0
1643224060000|2022-01-26 19:07:40|486.24|484.24|488.18|486.18|488.18|486.18|485.42|483.42|0
1643224070000|2022-01-26 19:07:50|488.28|486.28|488.16|486.16|488.7|486.7|488.16|486.16|0
1643224080000|2022-01-26 19:08:00|489.4|487.4|489.82|487.82|489.82|487.82|489.4|487.4|0
1643224090000|2022-01-26 19:08:10|488.77|486.77|489.18|487.18|489.28|487.28|488.77|486.77|0
1643224100000|2022-01-26 19:08:20|488.35|486.35|489.28|487.28|489.28|487.28|488.25|486.25|0
1643224110000|2022-01-26 19:08:30|489.7|487.7|489.49|487.49|490.11|488.11|489.49|487.49|0
1643224120000|2022-01-26 19:08:40|489.18|487.18|488.77|486.77|489.18|487.18|488.15|486.15|0
1643224130000|2022-01-26 19:08:50|488.98|486.98|489.18|487.18|489.6|487.6|488.98|486.98|0
1643224140000|2022-01-26 19:09:00|488.25|486.25|487.32|485.32|489.07|487.07|487.32|485.32|0
1643224150000|2022-01-26 19:09:10|487.11|485.11|486.38|484.38|487.52|485.52|486.38|484.38|0
1643224160000|2022-01-26 19:09:20|486.7|484.7|486.49|484.49|486.79|484.79|486.49|484.49|0
1643224170000|2022-01-26 19:09:30|486.69|484.69|484.83|482.83|486.69|484.69|484.83|482.83|0
1643224180000|2022-01-26 19:09:40|484.72|482.72|484.31|482.31|484.72|482.72|484.1|482.1|0
1643224190000|2022-01-26 19:09:50|483.18|481.18|479.47|477.47|483.18|481.18|479.47|477.47|0
1643224200000|2022-01-26 19:10:00|480.29|478.29|483.69|481.69|483.69|481.69|480.29|478.29|0
1643224210000|2022-01-26 19:10:10|485.04|483.04|482.45|480.45|485.25|483.25|482.45|480.45|0
1643224220000|2022-01-26 19:10:20|482.86|480.86|481.63|479.63|482.86|480.86|481.11|479.11|0
1643224230000|2022-01-26 19:10:30|482.04|480.04|482.35|480.35|482.35|480.35|482.04|480.04|0
1643224240000|2022-01-26 19:10:40|482.15|480.15|482.15|480.15|482.15|480.15|481.63|479.63|0
1643224250000|2022-01-26 19:10:50|481.53|479.53|478.23|476.23|481.53|479.53|478.23|476.23|0
1643224260000|2022-01-26 19:11:00|478.02|476.02|477.82|475.82|478.23|476.23|477.82|475.82|0
1643224270000|2022-01-26 19:11:10|475.56|473.56|474.94|472.94|475.56|473.56|474.94|472.94|0
1643224280000|2022-01-26 19:11:20|475.15|473.15|474.94|472.94|475.35|473.35|474.73|472.73|0
1643224290000|2022-01-26 19:11:30|475.15|473.15|471.45|469.45|475.15|473.15|471.45|469.45|0
1643224300000|2022-01-26 19:11:40|472.07|470.07|469.71|467.71|472.07|470.07|469.71|467.71|0
1643224310000|2022-01-26 19:11:50|469.41|467.41|470.23|468.23|470.23|468.23|469.41|467.41|0
1643224320000|2022-01-26 19:12:00|470.84|468.84|470.02|468.02|470.84|468.84|468.59|466.59|0
1643224330000|2022-01-26 19:12:10|472.07|470.07|471.86|469.86|472.07|470.07|471.66|469.66|0
1643224340000|2022-01-26 19:12:20|472.68|470.68|472.99|470.99|473.09|471.09|472.68|470.68|0
1643224350000|2022-01-26 19:12:30|473.3|471.3|475.76|473.76|475.76|473.76|473.3|471.3|0
1643224360000|2022-01-26 19:12:40|474.94|472.94|475.97|473.97|476.17|474.17|474.94|472.94|0
1643224370000|2022-01-26 19:12:50|475.76|473.76|476.99|474.99|477.2|475.2|475.76|473.76|0
1643224380000|2022-01-26 19:13:00|475.76|473.76|473.09|471.09|475.76|473.76|473.09|471.09|0
1643224390000|2022-01-26 19:13:10|474.12|472.12|473.3|471.3|474.12|472.12|473.3|471.3|0
1643224400000|2022-01-26 19:13:20|473.6|471.6|471.45|469.45|473.6|471.6|471.45|469.45|0
1643224410000|2022-01-26 19:13:30|471.66|469.66|471.66|469.66|471.66|469.66|470.02|468.02|0
1643224420000|2022-01-26 19:13:40|471.86|469.86|471.04|469.04|471.86|469.86|471.04|469.04|0
1643224430000|2022-01-26 19:13:50|469.82|467.82|469.41|467.41|470.32|468.32|469.41|467.41|0
1643224440000|2022-01-26 19:14:00|469.61|467.61|468.28|466.28|470.02|468.02|468.28|466.28|0
1643224450000|2022-01-26 19:14:10|467.36|465.36|465.63|463.63|467.36|465.36|465.63|463.63|0
1643224460000|2022-01-26 19:14:20|465.83|463.83|461.05|459.05|465.94|463.94|461.05|459.05|0
1643224470000|2022-01-26 19:14:30|458.62|456.62|459.02|457.02|459.22|457.22|458.01|456.01|0
1643224480000|2022-01-26 19:14:40|456.39|454.39|452.55|450.55|456.39|454.39|452.55|450.55|0
1643224490000|2022-01-26 19:14:50|452.75|450.75|456.79|454.79|456.79|454.79|452.75|450.75|0
1643224500000|2022-01-26 19:15:00|456.19|454.19|460.04|458.04|460.04|458.04|456.19|454.19|0
1643224510000|2022-01-26 19:15:10|458.92|456.92|459.43|457.43|459.43|457.43|458.41|456.41|0
1643224520000|2022-01-26 19:15:20|459.02|457.02|456.49|454.49|459.83|457.83|456.49|454.49|0
1643224530000|2022-01-26 19:15:30|457|455|458.53|456.53|458.53|456.53|457|455|0
1643224540000|2022-01-26 19:15:40|458.94|456.94|460.66|458.66|462.09|460.09|458.94|456.94|0
1643224550000|2022-01-26 19:15:50|460.25|458.25|462.01|460.01|462.01|460.01|460.25|458.25|0
1643224560000|2022-01-26 19:16:00|460.8|458.8|457.85|455.85|461.81|459.81|457.85|455.85|0
1643224570000|2022-01-26 19:16:10|458.75|456.75|457.44|455.44|458.75|456.75|457.24|455.24|0
1643224580000|2022-01-26 19:16:20|457.03|455.03|457.33|455.33|458.85|456.85|456.83|454.83|0
1643224590000|2022-01-26 19:16:30|457.44|455.44|455.22|453.22|457.44|455.44|455.22|453.22|0
1643224600000|2022-01-26 19:16:40|454.11|452.11|455.52|453.52|455.52|453.52|454.11|452.11|0
1643224610000|2022-01-26 19:16:50|456.12|454.12|458.04|456.04|458.04|456.04|456.12|454.12|0
1643224620000|2022-01-26 19:17:00|458.34|456.34|460.27|458.27|460.27|458.27|458.34|456.34|0
1643224630000|2022-01-26 19:17:10|457.24|455.24|457.64|455.64|458.54|456.54|457.24|455.24|0
1643224640000|2022-01-26 19:17:20|457.44|455.44|455.72|453.72|457.44|455.44|455.62|453.62|0
1643224650000|2022-01-26 19:17:30|455.22|453.22|454.31|452.31|456.32|454.32|454.31|452.31|0
1643224660000|2022-01-26 19:17:40|456.02|454.02|455.22|453.22|456.02|454.02|455.22|453.22|0
1643224670000|2022-01-26 19:17:50|455.42|453.42|456.43|454.43|456.43|454.43|455.42|453.42|0
1643224680000|2022-01-26 19:18:00|457.03|455.03|456.83|454.83|457.03|455.03|455.22|453.22|0
1643224690000|2022-01-26 19:18:10|458.65|456.65|461.07|459.07|461.07|459.07|458.45|456.45|0
1643224700000|2022-01-26 19:18:20|459.76|457.76|459.66|457.66|460.47|458.47|459.66|457.66|0
1643224710000|2022-01-26 19:18:30|459.86|457.86|459.96|457.96|460.67|458.67|459.86|457.86|0
1643224720000|2022-01-26 19:18:40|460.26|458.26|462.29|460.29|462.59|460.59|460.26|458.26|0
1643224730000|2022-01-26 19:18:50|463.91|461.91|464.52|462.52|464.52|462.52|463.51|461.51|0
1643224740000|2022-01-26 19:19:00|463.1|461.1|461.88|459.88|463.51|461.51|461.88|459.88|0
1643224750000|2022-01-26 19:19:10|462.39|460.39|461.68|459.68|462.39|460.39|461.68|459.68|0
1643224760000|2022-01-26 19:19:20|460.87|458.87|461.07|459.07|461.28|459.28|460.47|458.47|0
1643224770000|2022-01-26 19:19:30|462.29|460.29|460.87|458.87|462.29|460.29|460.87|458.87|0
1643224780000|2022-01-26 19:19:40|461.07|459.07|461.28|459.28|461.28|459.28|460.77|458.77|0
1643224790000|2022-01-26 19:19:50|461.88|459.88|461.28|459.28|461.88|459.88|461.28|459.28|0
1643224800000|2022-01-26 19:20:00|461.68|459.68|462.69|460.69|462.79|460.79|461.68|459.68|0
1643224810000|2022-01-26 19:20:10|462.29|460.29|463.3|461.3|463.3|461.3|462.29|460.29|0
1643224820000|2022-01-26 19:20:20|464.52|462.52|462.09|460.09|464.52|462.52|462.09|460.09|0
1643224830000|2022-01-26 19:20:30|460.67|458.67|460.47|458.47|461.28|459.28|460.47|458.47|0
1643224840000|2022-01-26 19:20:40|458.04|456.04|458.74|456.74|458.74|456.74|457.43|455.43|0
1643224850000|2022-01-26 19:20:50|460.06|458.06|459.66|457.66|460.06|458.06|459.66|457.66|0
1643224860000|2022-01-26 19:21:00|460.97|458.97|458.85|456.85|460.97|458.97|458.65|456.65|0
1643224870000|2022-01-26 19:21:10|459.45|457.45|458.94|456.94|459.45|457.45|458.44|456.44|0
1643224880000|2022-01-26 19:21:20|457.93|455.93|458.64|456.64|458.64|456.64|457.93|455.93|0
1643224890000|2022-01-26 19:21:30|458.14|456.14|459.35|457.35|459.35|457.35|457.63|455.63|0
1643224900000|2022-01-26 19:21:40|459.45|457.45|461.88|459.88|462.08|460.08|459.45|457.45|0
1643224910000|2022-01-26 19:21:50|461.68|459.68|464.01|462.01|464.01|462.01|461.27|459.27|0
1643224920000|2022-01-26 19:22:00|464.11|462.11|463.71|461.71|465.53|463.53|463.71|461.71|0
1643224930000|2022-01-26 19:22:10|462.69|460.69|460.67|458.67|462.69|460.69|460.67|458.67|0
1643224940000|2022-01-26 19:22:20|459.95|457.95|459.25|457.25|460.67|458.67|459.15|457.15|0
1643224950000|2022-01-26 19:22:30|459.86|457.86|459.65|457.65|460.67|458.67|459.65|457.65|0
1643224960000|2022-01-26 19:22:40|459.86|457.86|458.94|456.94|459.86|457.86|458.44|456.44|0
1643224970000|2022-01-26 19:22:50|460.46|458.46|460.76|458.76|460.76|458.76|460.46|458.46|0
1643224980000|2022-01-26 19:23:00|459.86|457.86|460.26|458.26|460.26|458.26|459.14|457.14|0
1643224990000|2022-01-26 19:23:10|460.06|458.06|459.86|457.86|460.26|458.26|459.86|457.86|0
1643225000000|2022-01-26 19:23:20|459.14|457.14|456.83|454.83|459.25|457.25|456.83|454.83|0
1643225010000|2022-01-26 19:23:30|457.23|455.23|456.83|454.83|457.23|455.23|456.42|454.42|0
1643225020000|2022-01-26 19:23:40|457.63|455.63|459.86|457.86|460.26|458.26|457.63|455.63|0
1643225030000|2022-01-26 19:23:50|461.27|459.27|460.46|458.46|461.27|459.27|459.65|457.65|0
1643225040000|2022-01-26 19:24:00|460.26|458.26|460.46|458.46|460.87|458.87|460.26|458.26|0
1643225050000|2022-01-26 19:24:10|460.66|458.66|461.27|459.27|462.28|460.28|460.66|458.66|0
1643225060000|2022-01-26 19:24:20|462.38|460.38|464.72|462.72|464.72|462.72|462.38|460.38|0
1643225070000|2022-01-26 19:24:30|464.11|462.11|462.69|460.69|464.11|462.11|462.08|460.08|0
1643225080000|2022-01-26 19:24:40|462.89|460.89|462.18|460.18|462.89|460.89|462.08|460.08|0
1643225090000|2022-01-26 19:24:50|463.3|461.3|464.11|462.11|464.11|462.11|463.3|461.3|0
1643225100000|2022-01-26 19:25:00|464.41|462.41|467.36|465.36|467.36|465.36|464.31|462.31|0
1643225110000|2022-01-26 19:25:10|468.38|466.38|473.68|471.68|473.68|471.68|468.38|466.38|0
1643225120000|2022-01-26 19:25:20|473.48|471.48|475.11|473.11|475.11|473.11|473.48|471.48|0
1643225130000|2022-01-26 19:25:30|475.73|473.73|473.68|471.68|476.14|474.14|473.68|471.68|0
1643225140000|2022-01-26 19:25:40|474.91|472.91|473.89|471.89|474.91|472.91|473.89|471.89|0
1643225150000|2022-01-26 19:25:50|473.68|471.68|472.25|470.25|473.68|471.68|471.64|469.64|0
1643225160000|2022-01-26 19:26:00|473.78|471.78|474.5|472.5|474.91|472.91|473.78|471.78|0
1643225170000|2022-01-26 19:26:10|474.29|472.29|474.91|472.91|474.91|472.91|474.29|472.29|0
1643225180000|2022-01-26 19:26:20|474.29|472.29|474.91|472.91|474.91|472.91|474.29|472.29|0
1643225190000|2022-01-26 19:26:30|474.8|472.8|474.5|472.5|474.8|472.8|474.39|472.39|0
1643225200000|2022-01-26 19:26:40|474.7|472.7|474.29|472.29|474.91|472.91|474.29|472.29|0
1643225210000|2022-01-26 19:26:50|472.96|470.96|474.5|472.5|474.5|472.5|472.96|470.96|0
1643225220000|2022-01-26 19:27:00|474.91|472.91|474.91|472.91|474.91|472.91|474.91|472.91|0
1643225230000|2022-01-26 19:27:10|474.39|472.39|473.07|471.07|474.39|472.39|473.07|471.07|0
1643225240000|2022-01-26 19:27:20|474.09|472.09|474.91|472.91|474.91|472.91|474.09|472.09|0
1643225250000|2022-01-26 19:27:30|474.7|472.7|474.5|472.5|474.7|472.7|473.88|471.88|0
1643225260000|2022-01-26 19:27:40|474.91|472.91|478.49|476.49|478.49|476.49|474.91|472.91|0
1643225270000|2022-01-26 19:27:50|478.8|476.8|477.67|475.67|479.01|477.01|477.67|475.67|0
1643225280000|2022-01-26 19:28:00|478.8|476.8|476.64|474.64|478.8|476.8|476.64|474.64|0
1643225290000|2022-01-26 19:28:10|475.47|473.47|477.33|475.33|477.33|475.33|475.27|473.27|0
1643225300000|2022-01-26 19:28:20|476.92|474.92|472.93|470.93|476.92|474.92|472.11|470.11|0
1643225310000|2022-01-26 19:28:30|472.72|470.72|474.98|472.98|474.98|472.98|472.72|470.72|0
1643225320000|2022-01-26 19:28:40|476.41|474.41|475.49|473.49|476.41|474.41|475.28|473.28|0
1643225330000|2022-01-26 19:28:50|475.8|473.8|474.98|472.98|475.8|473.8|474.87|472.87|0
1643225340000|2022-01-26 19:29:00|475.18|473.18|475.39|473.39|475.39|473.39|475.18|473.18|0
1643225350000|2022-01-26 19:29:10|474.53|472.53|474.32|472.32|474.53|472.53|474.01|472.01|0
1643225360000|2022-01-26 19:29:20|473.5|471.5|474.32|472.32|474.32|472.32|473.09|471.09|0
1643225370000|2022-01-26 19:29:30|474.12|472.12|474.12|472.12|474.12|472.12|472.98|470.98|0
1643225380000|2022-01-26 19:29:40|474.21|472.21|474.21|472.21|474.21|472.21|474.21|472.21|0
1643225390000|2022-01-26 19:29:50|473.91|471.91|473.5|471.5|474.73|472.73|473.5|471.5|0
1643225400000|2022-01-26 19:30:00|473.8|471.8|472.78|470.78|474.01|472.01|472.78|470.78|0
1643225410000|2022-01-26 19:30:10|473.7|471.7|469.19|467.19|473.7|471.7|468.78|466.78|0
1643225420000|2022-01-26 19:30:20|470.01|468.01|468.99|466.99|470.42|468.42|468.99|466.99|0
1643225430000|2022-01-26 19:30:30|472.36|470.36|472.88|470.88|472.88|470.88|472.27|470.27|0
1643225440000|2022-01-26 19:30:40|473.7|471.7|473.7|471.7|474.11|472.11|473.7|471.7|0
1643225450000|2022-01-26 19:30:50|473.29|471.29|472.68|470.68|473.29|471.29|472.06|470.06|0
1643225460000|2022-01-26 19:31:00|471.86|469.86|474.11|472.11|474.73|472.73|471.86|469.86|0
1643225470000|2022-01-26 19:31:10|473.5|471.5|473.6|471.6|474.11|472.11|473.5|471.5|0
1643225480000|2022-01-26 19:31:20|472.88|470.88|469.19|467.19|472.88|470.88|469.19|467.19|0
1643225490000|2022-01-26 19:31:30|469.81|467.81|468.78|466.78|469.81|467.81|467.35|465.35|0
1643225500000|2022-01-26 19:31:40|467.76|465.76|464.18|462.18|467.76|465.76|464.18|462.18|0
1643225510000|2022-01-26 19:31:50|464.49|462.49|465.92|463.92|465.92|463.92|464.18|462.18|0
1643225520000|2022-01-26 19:32:00|466.22|464.22|468.88|466.88|468.88|466.88|466.22|464.22|0
1643225530000|2022-01-26 19:32:10|468.17|466.17|466.33|464.33|468.17|466.17|466.33|464.33|0
1643225540000|2022-01-26 19:32:20|466.94|464.94|465.71|463.71|466.94|464.94|464.69|462.69|0
1643225550000|2022-01-26 19:32:30|465.1|463.1|464.69|462.69|465.1|463.1|464.29|462.29|0
1643225560000|2022-01-26 19:32:40|466.94|464.94|466.94|464.94|467.14|465.14|466.83|464.83|0
1643225570000|2022-01-26 19:32:50|465.92|463.92|468.26|466.26|468.26|466.26|465.92|463.92|0
1643225580000|2022-01-26 19:33:00|467.96|465.96|466.02|464.02|467.96|465.96|466.02|464.02|0
1643225590000|2022-01-26 19:33:10|466.33|464.33|463.47|461.47|466.33|464.33|463.06|461.06|0
1643225600000|2022-01-26 19:33:20|463.88|461.88|464.69|462.69|466.53|464.53|463.88|461.88|0
1643225610000|2022-01-26 19:33:30|462.45|460.45|460.01|458.01|462.45|460.45|460.01|458.01|0
1643225620000|2022-01-26 19:33:40|460.62|458.62|461.02|459.02|461.94|459.94|460.62|458.62|0
1643225630000|2022-01-26 19:33:50|460.41|458.41|460.82|458.82|462.45|460.45|460.41|458.41|0
1643225640000|2022-01-26 19:34:00|460.41|458.41|462.86|460.86|463.47|461.47|460.41|458.41|0
1643225650000|2022-01-26 19:34:10|462.65|460.65|462.25|460.25|462.86|460.86|462.04|460.04|0
1643225660000|2022-01-26 19:34:20|460.01|458.01|457.57|455.57|460.01|458.01|457.57|455.57|0
1643225670000|2022-01-26 19:34:30|458.18|456.18|453.72|451.72|458.18|456.18|453.72|451.72|0
1643225680000|2022-01-26 19:34:40|451.1|449.1|449.88|447.88|451.1|449.1|449.08|447.08|0
1643225690000|2022-01-26 19:34:50|449.68|447.68|451.7|449.7|451.7|449.7|449.68|447.68|0
1643225700000|2022-01-26 19:35:00|453.11|451.11|453.52|451.52|454.33|452.33|453.11|451.11|0
1643225710000|2022-01-26 19:35:10|453.72|451.72|450.49|448.49|453.72|451.72|450.09|448.09|0
1643225720000|2022-01-26 19:35:20|450.89|448.89|451.5|449.5|452.4|450.4|450.89|448.89|0
1643225730000|2022-01-26 19:35:30|450.69|448.69|451.5|449.5|451.5|449.5|450.69|448.69|0
1643225740000|2022-01-26 19:35:40|450.89|448.89|452.71|450.71|452.71|450.71|450.89|448.89|0
1643225750000|2022-01-26 19:35:50|451.5|449.5|452.51|450.51|452.91|450.91|451.5|449.5|0
1643225760000|2022-01-26 19:36:00|452.91|450.91|454.12|452.12|454.12|452.12|452.91|450.91|0
1643225770000|2022-01-26 19:36:10|451.19|449.19|448.88|446.88|451.7|449.7|448.88|446.88|0
1643225780000|2022-01-26 19:36:20|449.68|447.68|450.08|448.08|451.5|449.5|449.17|447.17|0
1643225790000|2022-01-26 19:36:30|449.58|447.58|447.67|445.67|449.58|447.58|447.67|445.67|0
1643225800000|2022-01-26 19:36:40|447.27|445.27|446.86|444.86|447.27|445.27|446.66|444.66|0
1643225810000|2022-01-26 19:36:50|449.28|447.28|451.09|449.09|451.09|449.09|448.67|446.67|0
1643225820000|2022-01-26 19:37:00|450.49|448.49|449.88|447.88|450.49|448.49|449.08|447.08|0
1643225830000|2022-01-26 19:37:10|450.29|448.29|451.51|449.51|453.11|451.11|450.29|448.29|0
1643225840000|2022-01-26 19:37:20|451.21|449.21|454.05|452.05|454.05|452.05|451.21|449.21|0
1643225850000|2022-01-26 19:37:30|454.87|452.87|459.4|457.4|459.4|457.4|454.87|452.87|0
1643225860000|2022-01-26 19:37:40|459.96|457.96|459.46|457.46|461.28|459.28|459.46|457.46|0
1643225870000|2022-01-26 19:37:50|457.84|455.84|456.69|454.69|459.26|457.26|456.69|454.69|0
1643225880000|2022-01-26 19:38:00|457.29|455.29|460.14|458.14|460.14|458.14|456.69|454.69|0
1643225890000|2022-01-26 19:38:10|458.51|456.51|457.33|455.33|458.51|456.51|456.06|454.06|0
1643225900000|2022-01-26 19:38:20|459.6|457.6|463.49|461.49|463.49|461.49|459.6|457.6|0
1643225910000|2022-01-26 19:38:30|465.12|463.12|464.92|462.92|465.12|463.12|464.81|462.81|0
1643225920000|2022-01-26 19:38:40|468.2|466.2|468.41|466.41|468.82|466.82|468.2|466.2|0
1643225930000|2022-01-26 19:38:50|469.02|467.02|470.98|468.98|470.98|468.98|469.02|467.02|0
1643225940000|2022-01-26 19:39:00|470.67|468.67|465.74|463.74|470.67|468.67|465.74|463.74|0
1643225950000|2022-01-26 19:39:10|465.94|463.94|470.97|468.97|470.97|468.97|465.94|463.94|0
1643225960000|2022-01-26 19:39:20|475|473|474.89|472.89|476.55|474.55|474.89|472.89|0
1643225970000|2022-01-26 19:39:30|475.21|473.21|472.83|470.83|475.31|473.31|470.67|468.67|0
1643225980000|2022-01-26 19:39:40|472.62|470.62|471.49|469.49|472.62|470.62|470.88|468.88|0
1643225990000|2022-01-26 19:39:50|470.88|468.88|470.15|468.15|471.08|469.08|468.41|466.41|0
1643226000000|2022-01-26 19:40:00|470.88|468.88|468.3|466.3|471.08|469.08|468.3|466.3|0
1643226010000|2022-01-26 19:40:10|469.33|467.33|470.15|468.15|471.7|469.7|469.33|467.33|0
1643226020000|2022-01-26 19:40:20|469.02|467.02|468.61|466.61|470.77|468.77|468.61|466.61|0
1643226030000|2022-01-26 19:40:30|467.17|465.17|464.71|462.71|467.17|465.17|464.61|462.61|0
1643226040000|2022-01-26 19:40:40|464.92|462.92|463.79|461.79|466.56|464.56|463.79|461.79|0
1643226050000|2022-01-26 19:40:50|466.66|464.66|464.71|462.71|466.66|464.66|464.71|462.71|0
1643226060000|2022-01-26 19:41:00|462.87|460.87|466.45|464.45|466.45|464.45|462.87|460.87|0
1643226070000|2022-01-26 19:41:10|466.56|464.56|464.92|462.92|467.17|465.17|464.92|462.92|0
1643226080000|2022-01-26 19:41:20|467.58|465.58|466.56|464.56|467.79|465.79|466.56|464.56|0
1643226090000|2022-01-26 19:41:30|466.25|464.25|466.15|464.15|466.25|464.25|466.15|464.15|0
1643226100000|2022-01-26 19:41:40|466.76|464.76|463.28|461.28|466.76|464.76|463.28|461.28|0
1643226110000|2022-01-26 19:41:50|458.58|456.58|456.03|454.03|461.13|459.13|456.03|454.03|0
1643226120000|2022-01-26 19:42:00|456.84|454.84|459.49|457.49|459.49|457.49|456.84|454.84|0
1643226130000|2022-01-26 19:42:10|459.19|457.19|460.62|458.62|460.62|458.62|459.19|457.19|0
1643226140000|2022-01-26 19:42:20|459.6|457.6|458.17|456.17|459.8|457.8|458.17|456.17|0
1643226150000|2022-01-26 19:42:30|456.13|454.13|456.74|454.74|456.74|454.74|455.73|453.73|0
1643226160000|2022-01-26 19:42:40|456.95|454.95|455.52|453.52|456.95|454.95|455.52|453.52|0
1643226170000|2022-01-26 19:42:50|455.32|453.32|455.93|453.93|457.35|455.35|455.32|453.32|0
1643226180000|2022-01-26 19:43:00|453.69|451.69|452.27|450.27|453.69|451.69|452.07|450.07|0
1643226190000|2022-01-26 19:43:10|451.76|449.76|449.84|447.84|451.76|449.76|449.84|447.84|0
1643226200000|2022-01-26 19:43:20|449.53|447.53|445.29|443.29|450.04|448.04|445.29|443.29|0
1643226210000|2022-01-26 19:43:30|444.18|442.18|446.2|444.2|446.2|444.2|444.18|442.18|0
1643226220000|2022-01-26 19:43:40|445.8|443.8|448.42|446.42|448.42|446.42|445.8|443.8|0
1643226230000|2022-01-26 19:43:50|450.24|448.24|450.45|448.45|450.45|448.45|450.04|448.04|0
1643226240000|2022-01-26 19:44:00|450.54|448.54|449.64|447.64|450.65|448.65|449.64|447.64|0
1643226250000|2022-01-26 19:44:10|452.47|450.47|448.62|446.62|452.47|450.47|448.62|446.62|0
1643226260000|2022-01-26 19:44:20|446.6|444.6|444.79|442.79|448.02|446.02|444.79|442.79|0
1643226270000|2022-01-26 19:44:30|445.59|443.59|446.7|444.7|446.7|444.7|444.18|442.18|0
1643226280000|2022-01-26 19:44:40|445.79|443.79|443.37|441.37|446|444|443.37|441.37|0
1643226290000|2022-01-26 19:44:50|443.17|441.17|442.57|440.57|444.18|442.18|442.57|440.57|0
1643226300000|2022-01-26 19:45:00|441.26|439.26|437.75|435.75|441.26|439.26|437.75|435.75|0
1643226310000|2022-01-26 19:45:10|438.35|436.35|437.95|435.95|439.96|437.96|437.95|435.95|0
1643226320000|2022-01-26 19:45:20|435.55|433.55|429.56|427.56|435.55|433.55|429.56|427.56|0
1643226330000|2022-01-26 19:45:30|430.25|428.25|429.36|427.36|430.25|428.25|427.17|425.17|0
1643226340000|2022-01-26 19:45:40|429.56|427.56|431.85|429.85|432.64|430.64|429.56|427.56|0
1643226350000|2022-01-26 19:45:50|430.95|428.95|429.46|427.46|431.55|429.55|429.46|427.46|0
1643226360000|2022-01-26 19:46:00|428.26|426.26|428.66|426.66|430.85|428.85|428.26|426.26|0
1643226370000|2022-01-26 19:46:10|426.18|424.18|425.68|423.68|426.58|424.58|425.68|423.68|0
1643226380000|2022-01-26 19:46:20|424|422|419.96|417.96|424|422|419.96|417.96|0
1643226390000|2022-01-26 19:46:30|418.97|416.97|422.42|420.42|423.01|421.01|418.97|416.97|0
1643226400000|2022-01-26 19:46:40|419.94|417.94|422.02|420.02|422.02|420.02|419.94|417.94|0
1643226410000|2022-01-26 19:46:50|422.71|420.71|429|427|429|427|422.71|420.71|0
1643226420000|2022-01-26 19:47:00|426.24|424.24|424.96|422.96|426.24|424.24|424.86|422.86|0
1643226430000|2022-01-26 19:47:10|423.48|421.48|422.69|420.69|423.48|421.48|422.69|420.69|0
1643226440000|2022-01-26 19:47:20|422.6|420.6|422.6|420.6|422.6|420.6|420.53|418.53|0
1643226450000|2022-01-26 19:47:30|422.3|420.3|420.44|418.44|422.3|420.3|420.44|418.44|0
1643226460000|2022-01-26 19:47:40|421.03|419.03|423.87|421.87|423.87|421.87|421.03|419.03|0
1643226470000|2022-01-26 19:47:50|423.58|421.58|420.05|418.05|423.58|421.58|420.05|418.05|0
1643226480000|2022-01-26 19:48:00|420.64|418.64|421.91|419.91|423.58|421.58|420.64|418.64|0
1643226490000|2022-01-26 19:48:10|421.12|419.12|421.42|419.42|422.01|420.01|421.12|419.12|0
1643226500000|2022-01-26 19:48:20|421.22|419.22|423.58|421.58|423.58|421.58|421.22|419.22|0
1643226510000|2022-01-26 19:48:30|422.8|420.8|421.12|419.12|423.58|421.58|421.12|419.12|0
1643226520000|2022-01-26 19:48:40|418.48|416.48|418.57|416.57|418.68|416.68|418.09|416.09|0
1643226530000|2022-01-26 19:48:50|422.1|420.1|418.87|416.87|422.1|420.1|417.79|415.79|0
1643226540000|2022-01-26 19:49:00|419.46|417.46|421.03|419.03|421.03|419.03|417.89|415.89|0
1643226550000|2022-01-26 19:49:10|423.97|421.97|421.03|419.03|423.97|421.97|421.03|419.03|0
1643226560000|2022-01-26 19:49:20|423.58|421.58|425.25|423.25|426.14|424.14|423.58|421.58|0
1643226570000|2022-01-26 19:49:30|423.38|421.38|422.79|420.79|423.38|421.38|420.24|418.24|0
1643226580000|2022-01-26 19:49:40|420.34|418.34|417.89|415.89|421.42|419.42|417.89|415.89|0
1643226590000|2022-01-26 19:49:50|418.67|416.67|420.05|418.05|420.05|418.05|418.67|416.67|0
1643226600000|2022-01-26 19:50:00|421.32|419.32|420.92|418.92|422.69|420.69|420.92|418.92|0
1643226610000|2022-01-26 19:50:10|421.51|419.51|422.2|420.2|422.5|420.5|420.24|418.24|0
1643226620000|2022-01-26 19:50:20|422.6|420.6|429.69|427.69|429.69|427.69|422.6|420.6|0
1643226630000|2022-01-26 19:50:30|431.57|429.57|429.3|427.3|431.57|429.57|428.71|426.71|0
1643226640000|2022-01-26 19:50:40|427.92|425.92|425.15|423.15|427.92|425.92|422.69|420.69|0
1643226650000|2022-01-26 19:50:50|423.28|421.28|421.9|419.9|423.28|421.28|421.71|419.71|0
1643226660000|2022-01-26 19:51:00|421.12|419.12|424.46|422.46|424.46|422.46|421.12|419.12|0
1643226670000|2022-01-26 19:51:10|426.93|424.93|424.56|422.56|426.93|424.93|423.67|421.67|0
1643226680000|2022-01-26 19:51:20|424.37|422.37|428.01|426.01|428.01|426.01|424.37|422.37|0
1643226690000|2022-01-26 19:51:30|429.89|427.89|431.28|429.28|431.28|429.28|429.3|427.3|0
1643226700000|2022-01-26 19:51:40|430.29|428.29|435.25|433.25|435.25|433.25|430.29|428.29|0
1643226710000|2022-01-26 19:51:50|435.64|433.64|435.84|433.84|436.24|434.24|435.64|433.64|0
1643226720000|2022-01-26 19:52:00|436.04|434.04|435.84|433.84|436.84|434.84|434.85|432.85|0
1643226730000|2022-01-26 19:52:10|436.04|434.04|434.05|432.05|436.84|434.84|433.35|431.35|0
1643226740000|2022-01-26 19:52:20|431.47|429.47|433.66|431.66|433.66|431.66|431.47|429.47|0
1643226750000|2022-01-26 19:52:30|433.26|431.26|427.72|425.72|433.46|431.46|427.72|425.72|0
1643226760000|2022-01-26 19:52:40|430.68|428.68|434.74|432.74|434.94|432.94|430.68|428.68|0
1643226770000|2022-01-26 19:52:50|432.47|430.47|432.16|430.16|432.47|430.47|432.16|430.16|0
1643226780000|2022-01-26 19:53:00|431.67|429.67|432.07|430.07|432.07|430.07|429.89|427.89|0
1643226790000|2022-01-26 19:53:10|433.35|431.35|432.86|430.86|434.45|432.45|432.07|430.07|0
1643226800000|2022-01-26 19:53:20|432.27|430.27|432.07|430.07|432.27|430.27|430.88|428.88|0
1643226810000|2022-01-26 19:53:30|431.47|429.47|431.47|429.47|431.47|429.47|428.4|426.4|0
1643226820000|2022-01-26 19:53:40|429.19|427.19|431.17|429.17|431.17|429.17|429.19|427.19|0
1643226830000|2022-01-26 19:53:50|432.46|430.46|434.25|432.25|434.25|432.25|432.46|430.46|0
1643226840000|2022-01-26 19:54:00|431.08|429.08|432.66|430.66|434.85|432.85|431.08|429.08|0
1643226850000|2022-01-26 19:54:10|433.06|431.06|434.35|432.35|434.85|432.85|433.06|431.06|0
1643226860000|2022-01-26 19:54:20|432.56|430.56|434.15|432.15|434.15|432.15|432.56|430.56|0
1643226870000|2022-01-26 19:54:30|433.06|431.06|436.04|434.04|436.04|434.04|433.06|431.06|0
1643226880000|2022-01-26 19:54:40|435.84|433.84|430.78|428.78|435.84|433.84|430.78|428.78|0
1643226890000|2022-01-26 19:54:50|433.35|431.35|431.77|429.77|433.35|431.35|431.08|429.08|0
1643226900000|2022-01-26 19:55:00|430.48|428.48|426.73|424.73|432.07|430.07|426.73|424.73|0
1643226910000|2022-01-26 19:55:10|426.53|424.53|429.39|427.39|429.79|427.79|426.53|424.53|0
1643226920000|2022-01-26 19:55:20|427.32|425.32|429.1|427.1|430.09|428.09|427.32|425.32|0
1643226930000|2022-01-26 19:55:30|426.33|424.33|425.94|423.94|426.33|424.33|425.94|423.94|0
1643226940000|2022-01-26 19:55:40|424.46|422.46|425.54|423.54|427.02|425.02|424.46|422.46|0
1643226950000|2022-01-26 19:55:50|426.92|424.92|427.71|425.71|428.01|426.01|426.92|424.92|0
1643226960000|2022-01-26 19:56:00|425.24|423.24|425.54|423.54|425.54|423.54|424.06|422.06|0
1643226970000|2022-01-26 19:56:10|425.24|423.24|428.4|426.4|428.4|426.4|425.15|423.15|0
1643226980000|2022-01-26 19:56:20|427.71|425.71|429.29|427.29|429.29|427.29|426.33|424.33|0
1643226990000|2022-01-26 19:56:30|427.12|425.12|427.81|425.81|428.5|426.5|427.12|425.12|0
1643227000000|2022-01-26 19:56:40|428.2|426.2|427.02|425.02|428.2|426.2|427.02|425.02|0
1643227010000|2022-01-26 19:56:50|427.41|425.41|428.2|426.2|428.2|426.2|426.53|424.53|0
1643227020000|2022-01-26 19:57:00|430.18|428.18|430.77|428.77|431.57|429.57|430.18|428.18|0
1643227030000|2022-01-26 19:57:10|429.39|427.39|426.62|424.62|429.39|427.39|426.62|424.62|0
1643227040000|2022-01-26 19:57:20|425.54|423.54|429.09|427.09|429.09|427.09|425.54|423.54|0
1643227050000|2022-01-26 19:57:30|428.99|426.99|430.18|428.18|430.18|428.18|425.24|423.24|0
1643227060000|2022-01-26 19:57:40|429.98|427.98|429.98|427.98|429.98|427.98|429.19|427.19|0
1643227070000|2022-01-26 19:57:50|431.17|429.17|429.98|427.98|431.17|429.17|429.98|427.98|0
1643227080000|2022-01-26 19:58:00|430.38|428.38|429.78|427.78|430.38|428.38|429.78|427.78|0
1643227090000|2022-01-26 19:58:10|429.98|427.98|429.98|427.98|431.87|429.87|429.69|427.69|0
1643227100000|2022-01-26 19:58:20|429.19|427.19|428.4|426.4|429.19|427.19|427.61|425.61|0
1643227110000|2022-01-26 19:58:30|428.99|426.99|431.37|429.37|431.37|429.37|428.99|426.99|0
1643227120000|2022-01-26 19:58:40|430.28|428.28|430.18|428.18|430.28|428.28|429.88|427.88|0
1643227130000|2022-01-26 19:58:50|429.09|427.09|429.49|427.49|429.49|427.49|429.09|427.09|0
1643227140000|2022-01-26 19:59:00|429.78|427.78|429.88|427.88|430.97|428.97|429.78|427.78|0
1643227150000|2022-01-26 19:59:10|430.48|428.48|428.99|426.99|430.48|428.48|428.9|426.9|0
1643227160000|2022-01-26 19:59:20|426.92|424.92|426.13|424.13|426.92|424.92|426.13|424.13|0
1643227170000|2022-01-26 19:59:30|426.33|424.33|431.36|429.36|431.86|429.86|426.33|424.33|0
1643227180000|2022-01-26 19:59:40|431.47|429.47|430.37|428.37|431.47|429.47|429.98|427.98|0
1643227190000|2022-01-26 19:59:50|431.76|429.76|432.06|430.06|432.46|430.46|431.56|429.56|0
1643227200000|2022-01-26 20:00:00|430.08|428.08|428.7|426.7|430.08|428.08|428.2|426.2|0
1643227210000|2022-01-26 20:00:10|429.58|427.58|426.82|424.82|429.58|427.58|426.82|424.82|0
1643227220000|2022-01-26 20:00:20|426.13|424.13|428.79|426.79|428.79|426.79|425.74|423.74|0
1643227230000|2022-01-26 20:00:30|426.82|424.82|426.03|424.03|428.1|426.1|426.03|424.03|0
1643227240000|2022-01-26 20:00:40|425.54|423.54|421.31|419.31|425.54|423.54|421.31|419.31|0
1643227250000|2022-01-26 20:00:50|422|420|422|420|422|420|421.11|419.11|0
1643227260000|2022-01-26 20:01:00|421.89|419.89|423.47|421.47|423.47|421.47|421.89|419.89|0
1643227270000|2022-01-26 20:01:10|422.59|420.59|420.82|418.82|423.18|421.18|420.82|418.82|0
1643227280000|2022-01-26 20:01:20|421.41|419.41|419.93|417.93|421.41|419.41|419.34|417.34|0
1643227290000|2022-01-26 20:01:30|418.56|416.56|416.41|414.41|418.56|416.56|416.41|414.41|0
1643227300000|2022-01-26 20:01:40|416.12|414.12|414.26|412.26|416.12|414.12|413.87|411.87|0
1643227310000|2022-01-26 20:01:50|412.61|410.61|413.97|411.97|414.85|412.85|412.61|410.61|0
1643227320000|2022-01-26 20:02:00|414.26|412.26|416.31|414.31|416.31|414.31|414.26|412.26|0
1643227330000|2022-01-26 20:02:10|417.19|415.19|415.24|413.24|417.19|415.19|415.24|413.24|0
1643227340000|2022-01-26 20:02:20|415.63|413.63|415.43|413.43|415.92|413.92|414.85|412.85|0
1643227350000|2022-01-26 20:02:30|416.6|414.6|414.65|412.65|416.6|414.6|414.65|412.65|0
1643227360000|2022-01-26 20:02:40|414.85|412.85|415.14|413.14|415.43|413.43|414.85|412.85|0
1643227370000|2022-01-26 20:02:50|414.85|412.85|411.92|409.92|414.85|412.85|411.92|409.92|0
1643227380000|2022-01-26 20:03:00|411.53|409.53|411.83|409.83|411.83|409.83|410.37|408.37|0
1643227390000|2022-01-26 20:03:10|411.53|409.53|408.62|406.62|411.53|409.53|408.62|406.62|0
1643227400000|2022-01-26 20:03:20|408.04|406.04|406.3|404.3|408.04|406.04|406.3|404.3|0
1643227410000|2022-01-26 20:03:30|406.2|404.2|405.91|403.91|406.78|404.78|405.91|403.91|0
1643227420000|2022-01-26 20:03:40|404.46|402.46|405.14|403.14|405.14|403.14|404.46|402.46|0
1643227430000|2022-01-26 20:03:50|404.36|402.36|403.45|401.45|404.36|402.36|401.51|399.51|0
1643227440000|2022-01-26 20:04:00|403.17|401.17|402.78|400.78|403.17|401.17|400.66|398.66|0
1643227450000|2022-01-26 20:04:10|404.56|402.56|403.4|401.4|404.56|402.56|402.93|400.93|0
1643227460000|2022-01-26 20:04:20|402.83|400.83|402.16|400.16|402.83|400.83|402.16|400.16|0
1643227470000|2022-01-26 20:04:30|401.01|399.01|401.68|399.68|401.68|399.68|400.82|398.82|0
1643227480000|2022-01-26 20:04:40|401.3|399.3|404.56|402.56|404.65|402.65|401.3|399.3|0
1643227490000|2022-01-26 20:04:50|405.23|403.23|407.63|405.63|408.02|406.02|405.23|403.23|0
1643227500000|2022-01-26 20:05:00|406.86|404.86|406.77|404.77|406.86|404.86|406.28|404.28|0
1643227510000|2022-01-26 20:05:10|406.28|404.28|406.86|404.86|406.86|404.86|405.52|403.52|0
1643227520000|2022-01-26 20:05:20|403.79|401.79|406.28|404.28|406.28|404.28|403.79|401.79|0
1643227530000|2022-01-26 20:05:30|404.17|402.17|401.87|399.87|404.17|402.17|401.87|399.87|0
1643227540000|2022-01-26 20:05:40|400.72|398.72|398.72|396.72|400.72|398.72|398.72|396.72|0
1643227550000|2022-01-26 20:05:50|398.62|396.62|399|397|399.19|397.19|398.62|396.62|0
1643227560000|2022-01-26 20:06:00|399.29|397.29|397.57|395.57|399.48|397.48|397.57|395.57|0
1643227570000|2022-01-26 20:06:10|397.66|395.66|401.78|399.78|401.78|399.78|397.66|395.66|0
1643227580000|2022-01-26 20:06:20|402.16|400.16|403.4|401.4|404.17|402.17|402.16|400.16|0
1643227590000|2022-01-26 20:06:30|404.46|402.46|400.15|398.15|404.46|402.46|400.15|398.15|0
1643227600000|2022-01-26 20:06:40|397.57|395.57|398.14|396.14|399.57|397.57|397.57|395.57|0
1643227610000|2022-01-26 20:06:50|398.43|396.43|399.48|397.48|399.48|397.48|398.43|396.43|0
1643227620000|2022-01-26 20:07:00|400.15|398.15|399.1|397.1|400.15|398.15|399.1|397.1|0
1643227630000|2022-01-26 20:07:10|399.76|397.76|397.28|395.28|400.53|398.53|397.28|395.28|0
1643227640000|2022-01-26 20:07:20|395.86|393.86|394.43|392.43|395.86|393.86|394.05|392.05|0
1643227650000|2022-01-26 20:07:30|393.95|391.95|397.76|395.76|398.43|396.43|393.95|391.95|0
1643227660000|2022-01-26 20:07:40|399.76|397.76|401.87|399.87|401.87|399.87|399.76|397.76|0
1643227670000|2022-01-26 20:07:50|402.35|400.35|403.4|401.4|403.4|401.4|401.39|399.39|0
1643227680000|2022-01-26 20:08:00|401.67|399.67|398.33|396.33|401.67|399.67|398.33|396.33|0
1643227690000|2022-01-26 20:08:10|395.95|393.95|398.62|396.62|398.62|396.62|395.38|393.38|0
1643227700000|2022-01-26 20:08:20|398.52|396.52|399.1|397.1|399.38|397.38|398.52|396.52|0
1643227710000|2022-01-26 20:08:30|398.71|396.71|395.57|393.57|398.71|396.71|395.57|393.57|0
1643227720000|2022-01-26 20:08:40|396.52|394.52|396.71|394.71|396.71|394.71|395.66|393.66|0
1643227730000|2022-01-26 20:08:50|394.99|392.99|395.37|393.37|396.62|394.62|394.99|392.99|0
1643227740000|2022-01-26 20:09:00|393.66|391.66|391.96|389.96|393.66|391.66|391.96|389.96|0
1643227750000|2022-01-26 20:09:10|390.63|388.63|389.49|387.49|390.63|388.63|389.49|387.49|0
1643227760000|2022-01-26 20:09:20|389.68|387.68|393.95|391.95|393.95|391.95|389.68|387.68|0
1643227770000|2022-01-26 20:09:30|392.05|390.05|389.78|387.78|392.05|390.05|389.78|387.78|0
1643227780000|2022-01-26 20:09:40|389.21|387.21|390.16|388.16|390.16|388.16|389.21|387.21|0
1643227790000|2022-01-26 20:09:50|389.59|387.59|388.08|386.08|389.59|387.59|388.08|386.08|0
1643227800000|2022-01-26 20:10:00|387.04|385.04|391.3|389.3|391.3|389.3|387.04|385.04|0
1643227810000|2022-01-26 20:10:10|392.81|390.81|394.04|392.04|394.04|392.04|390.63|388.63|0
1643227820000|2022-01-26 20:10:20|394.61|392.61|391.3|389.3|394.61|392.61|391.3|389.3|0
1643227830000|2022-01-26 20:10:30|392.71|390.71|391.39|389.39|392.71|390.71|391.39|389.39|0
1643227840000|2022-01-26 20:10:40|392.33|390.33|394.8|392.8|394.8|392.8|392.33|390.33|0
1643227850000|2022-01-26 20:10:50|395.18|393.18|393.76|391.76|395.75|393.75|393.76|391.76|0
1643227860000|2022-01-26 20:11:00|394.04|392.04|400.52|398.52|400.52|398.52|394.04|392.04|0
1643227870000|2022-01-26 20:11:10|400.24|398.24|399.09|397.09|400.24|398.24|397.19|395.19|0
1643227880000|2022-01-26 20:11:20|397.66|395.66|402.15|400.15|402.15|400.15|397.66|395.66|0
1643227890000|2022-01-26 20:11:30|402.73|400.73|404.36|402.36|404.36|402.36|402.73|400.73|0
1643227900000|2022-01-26 20:11:40|403.5|401.5|402.63|400.63|404.36|402.36|402.63|400.63|0
1643227910000|2022-01-26 20:11:50|402.25|400.25|404.07|402.07|404.26|402.26|402.25|400.25|0
1643227920000|2022-01-26 20:12:00|404.16|402.16|403.88|401.88|405.8|403.8|402.92|400.92|0
1643227930000|2022-01-26 20:12:10|403.3|401.3|398.52|396.52|403.3|401.3|398.52|396.52|0
1643227940000|2022-01-26 20:12:20|397.18|395.18|397.66|395.66|397.66|395.66|394.8|392.8|0
1643227950000|2022-01-26 20:12:30|400.33|398.33|402.05|400.05|402.05|400.05|400.33|398.33|0
1643227960000|2022-01-26 20:12:40|402.24|400.24|400.24|398.24|402.63|400.63|400.24|398.24|0
1643227970000|2022-01-26 20:12:50|401.77|399.77|401.86|399.86|401.86|399.86|399.47|397.47|0
1643227980000|2022-01-26 20:13:00|402.54|400.54|401.67|399.67|403.2|401.2|400.33|398.33|0
1643227990000|2022-01-26 20:13:10|402.63|400.63|398.71|396.71|402.73|400.73|398.71|396.71|0
1643228000000|2022-01-26 20:13:20|398.99|396.99|398.99|396.99|399.37|397.37|398.99|396.99|0
1643228010000|2022-01-26 20:13:30|400.52|398.52|399.47|397.47|400.52|398.52|399.37|397.37|0
1643228020000|2022-01-26 20:13:40|401.19|399.19|403.01|401.01|403.39|401.39|401.19|399.19|0
1643228030000|2022-01-26 20:13:50|402.24|400.24|401.86|399.86|402.24|400.24|401.29|399.29|0
1643228040000|2022-01-26 20:14:00|402.05|400.05|401.09|399.09|402.05|400.05|399.66|397.66|0
1643228050000|2022-01-26 20:14:10|401.86|399.86|400.14|398.14|401.86|399.86|400.14|398.14|0
1643228060000|2022-01-26 20:14:20|399.85|397.85|398.33|396.33|399.85|397.85|398.33|396.33|0
1643228070000|2022-01-26 20:14:30|400.14|398.14|398.61|396.61|400.14|398.14|397.46|395.46|0
1643228080000|2022-01-26 20:14:40|396.99|394.99|394.61|392.61|396.99|394.99|394.61|392.61|0
1643228090000|2022-01-26 20:14:50|395.85|393.85|395.75|393.75|396.51|394.51|394.42|392.42|0
1643228100000|2022-01-26 20:15:00|395.85|393.85|400.24|398.24|400.24|398.24|394.9|392.9|0
1643228110000|2022-01-26 20:15:10|402.53|400.53|400.24|398.24|402.53|400.53|400.14|398.14|0
1643228120000|2022-01-26 20:15:20|400.14|398.14|399.56|397.56|400.14|398.14|399.09|397.09|0
1643228130000|2022-01-26 20:15:30|398.23|396.23|395.94|393.94|398.23|396.23|395.75|393.75|0
1643228140000|2022-01-26 20:15:40|397.08|395.08|394.8|392.8|397.08|395.08|394.42|392.42|0
1643228150000|2022-01-26 20:15:50|394.23|392.23|393.57|391.57|394.23|392.23|392.9|390.9|0
1643228160000|2022-01-26 20:16:00|394.33|392.33|391|389|394.33|392.33|391|389|0
1643228170000|2022-01-26 20:16:10|390.34|388.34|391.95|389.95|392.9|390.9|390.15|388.15|0
1643228180000|2022-01-26 20:16:20|393.19|391.19|391|389|393.19|391.19|391|389|0
1643228190000|2022-01-26 20:16:30|390.62|388.62|390.15|388.15|391.38|389.38|390.15|388.15|0
1643228200000|2022-01-26 20:16:40|393.47|391.47|396.13|394.13|396.13|394.13|393.47|391.47|0
1643228210000|2022-01-26 20:16:50|396.32|394.32|398.51|396.51|399.66|397.66|395.94|393.94|0
1643228220000|2022-01-26 20:17:00|399.56|397.56|399.37|397.37|400.13|398.13|399.37|397.37|0
1643228230000|2022-01-26 20:17:10|397.27|395.27|397.46|395.46|398.99|396.99|397.27|395.27|0
1643228240000|2022-01-26 20:17:20|397.65|395.65|394.99|392.99|397.65|395.65|394.99|392.99|0
1643228250000|2022-01-26 20:17:30|394.51|392.51|392.52|390.52|395.46|393.46|392.52|390.52|0
1643228260000|2022-01-26 20:17:40|392.99|390.99|392.42|390.42|393.08|391.08|392.33|390.33|0
1643228270000|2022-01-26 20:17:50|391.57|389.57|393.27|391.27|393.27|391.27|391.29|389.29|0
1643228280000|2022-01-26 20:18:00|393.37|391.37|394.13|392.13|394.32|392.32|392.99|390.99|0
1643228290000|2022-01-26 20:18:10|393.56|391.56|393.5|391.5|395.27|393.27|393.5|391.5|0
1643228300000|2022-01-26 20:18:20|394.84|392.84|393.35|391.35|395.22|393.22|393.35|391.35|0
1643228310000|2022-01-26 20:18:30|391.75|389.75|391.27|389.27|391.75|389.75|390.62|388.62|0
1643228320000|2022-01-26 20:18:40|392.69|390.69|390.43|388.43|392.69|390.69|390.43|388.43|0
1643228330000|2022-01-26 20:18:50|390.89|388.89|391.84|389.84|391.84|389.84|390.89|388.89|0
1643228340000|2022-01-26 20:19:00|394.02|392.02|391.08|389.08|394.11|392.11|391.08|389.08|0
1643228350000|2022-01-26 20:19:10|388.73|386.73|388.44|386.44|389.48|387.48|388.44|386.44|0
1643228360000|2022-01-26 20:19:20|388.17|386.17|392.03|390.03|392.03|390.03|388.17|386.17|0
1643228370000|2022-01-26 20:19:30|391.46|389.46|392.21|390.21|392.31|390.31|391.18|389.18|0
1643228380000|2022-01-26 20:19:40|390.52|388.52|390.24|388.24|391.46|389.46|390.24|388.24|0
1643228390000|2022-01-26 20:19:50|389.2|387.2|389.67|387.67|389.86|387.86|389.01|387.01|0
1643228400000|2022-01-26 20:20:00|390.43|388.43|391.46|389.46|391.84|389.84|390.43|388.43|0
1643228410000|2022-01-26 20:20:10|392.69|390.69|391.56|389.56|392.69|390.69|391.27|389.27|0
1643228420000|2022-01-26 20:20:20|390.8|388.8|387.6|385.6|391.27|389.27|387.6|385.6|0
1643228430000|2022-01-26 20:20:30|387.13|385.13|385.91|383.91|387.13|385.13|385.91|383.91|0
1643228440000|2022-01-26 20:20:40|385.81|383.81|386.19|384.19|386.47|384.47|385.81|383.81|0
1643228450000|2022-01-26 20:20:50|387.04|385.04|385.91|383.91|387.04|385.04|385.91|383.91|0
1643228460000|2022-01-26 20:21:00|386|384|386.28|384.28|386.66|384.66|385.62|383.62|0
1643228470000|2022-01-26 20:21:10|387.98|385.98|390.89|388.89|391.18|389.18|387.98|385.98|0
1643228480000|2022-01-26 20:21:20|390.8|388.8|388.35|386.35|390.8|388.8|388.35|386.35|0
1643228490000|2022-01-26 20:21:30|388.25|386.25|391.93|389.93|391.93|389.93|388.25|386.25|0
1643228500000|2022-01-26 20:21:40|390.8|388.8|391.18|389.18|393.35|391.35|390.8|388.8|0
1643228510000|2022-01-26 20:21:50|390.89|388.89|392.21|390.21|392.59|390.59|390.89|388.89|0
1643228520000|2022-01-26 20:22:00|392.12|390.12|389.95|387.95|392.12|390.12|389.95|387.95|0
1643228530000|2022-01-26 20:22:10|390.32|388.32|389.29|387.29|390.32|388.32|389.29|387.29|0
1643228540000|2022-01-26 20:22:20|388.35|386.35|389.67|387.67|389.67|387.67|388.35|386.35|0
1643228550000|2022-01-26 20:22:30|390.42|388.42|392.04|390.04|392.04|390.04|390.42|388.42|0
1643228560000|2022-01-26 20:22:40|391.48|389.48|391.39|389.39|391.48|389.48|390.64|388.64|0
1643228570000|2022-01-26 20:22:50|390.26|388.26|389.22|387.22|390.26|388.26|389.22|387.22|0
1643228580000|2022-01-26 20:23:00|388.01|386.01|388.38|386.38|388.85|386.85|387.63|385.63|0
1643228590000|2022-01-26 20:23:10|388.19|386.19|386.59|384.59|388.19|386.19|386.03|384.03|0
1643228600000|2022-01-26 20:23:20|386.5|384.5|386.32|384.32|386.78|384.78|386.03|384.03|0
1643228610000|2022-01-26 20:23:30|385.76|383.76|384.63|382.63|385.76|383.76|384.63|382.63|0
1643228620000|2022-01-26 20:23:40|384.82|382.82|385.28|383.28|385.28|383.28|384.82|382.82|0
1643228630000|2022-01-26 20:23:50|385.19|383.19|384.26|382.26|385.19|383.19|384.26|382.26|0
1643228640000|2022-01-26 20:24:00|384.07|382.07|383.89|381.89|384.07|382.07|383.89|381.89|0
1643228650000|2022-01-26 20:24:10|384.07|382.07|380.25|378.25|384.07|382.07|380.25|378.25|0
1643228660000|2022-01-26 20:24:20|383.89|381.89|387.82|385.82|387.82|385.82|383.89|381.89|0
1643228670000|2022-01-26 20:24:30|389.88|387.88|391.67|389.67|392.04|390.04|389.22|387.22|0
1643228680000|2022-01-26 20:24:40|390.63|388.63|391.1|389.1|391.1|389.1|390.54|388.54|0
1643228690000|2022-01-26 20:24:50|392.04|390.04|388.19|386.19|392.04|390.04|388.19|386.19|0
1643228700000|2022-01-26 20:25:00|388.47|386.47|391.76|389.76|391.76|389.76|388.47|386.47|0
1643228710000|2022-01-26 20:25:10|391.57|389.57|389.5|387.5|391.57|389.57|389.5|387.5|0
1643228720000|2022-01-26 20:25:20|390.35|388.35|390.72|388.72|390.91|388.91|390.35|388.35|0
1643228730000|2022-01-26 20:25:30|389.69|387.69|386.97|384.97|389.69|387.69|386.97|384.97|0
1643228740000|2022-01-26 20:25:40|387.25|385.25|386.13|384.13|387.25|385.25|386.13|384.13|0
1643228750000|2022-01-26 20:25:50|386.31|384.31|386.78|384.78|386.88|384.88|386.31|384.31|0
1643228760000|2022-01-26 20:26:00|386.59|384.59|385.66|383.66|386.59|384.59|385.66|383.66|0
1643228770000|2022-01-26 20:26:10|386.13|384.13|384.82|382.82|386.13|384.13|384.82|382.82|0
1643228780000|2022-01-26 20:26:20|384.16|382.16|384.91|382.91|385.94|383.94|384.16|382.16|0
1643228790000|2022-01-26 20:26:30|386.03|384.03|385.38|383.38|386.03|384.03|385.38|383.38|0
1643228800000|2022-01-26 20:26:40|385.57|383.57|389.22|387.22|389.22|387.22|385.57|383.57|0
1643228810000|2022-01-26 20:26:50|391.01|389.01|392.14|390.14|392.14|390.14|390.72|388.72|0
1643228820000|2022-01-26 20:27:00|391.85|389.85|395.04|393.04|395.04|393.04|391.85|389.85|0
1643228830000|2022-01-26 20:27:10|395.23|393.23|397.69|395.69|397.69|395.69|395.23|393.23|0
1643228840000|2022-01-26 20:27:20|398.64|396.64|402.81|400.81|402.81|400.81|398.64|396.64|0
1643228850000|2022-01-26 20:27:30|400.15|398.15|401.1|399.1|401.1|399.1|399.87|397.87|0
1643228860000|2022-01-26 20:27:40|401.67|399.67|404.53|402.53|404.72|402.72|400.62|398.62|0
1643228870000|2022-01-26 20:27:50|406.05|404.05|406.05|404.05|406.63|404.63|405.95|403.95|0
1643228880000|2022-01-26 20:28:00|405.86|403.86|406.53|404.53|406.53|404.53|405.86|403.86|0
1643228890000|2022-01-26 20:28:10|406.44|404.44|406.82|404.82|407.01|405.01|406.44|404.44|0
1643228900000|2022-01-26 20:28:20|405.95|403.95|406.63|404.63|406.82|404.82|405.95|403.95|0
1643228910000|2022-01-26 20:28:30|406.72|404.72|410.26|408.26|410.26|408.26|406.15|404.15|0
1643228920000|2022-01-26 20:28:40|409.78|407.78|409.5|407.5|410.45|408.45|409.5|407.5|0
1643228930000|2022-01-26 20:28:50|410.84|408.84|409.97|407.97|410.84|408.84|409.97|407.97|0
1643228940000|2022-01-26 20:29:00|409.88|407.88|410.45|408.45|410.84|408.84|409.88|407.88|0
1643228950000|2022-01-26 20:29:10|409.3|407.3|407.01|405.01|409.3|407.3|407.01|405.01|0
1643228960000|2022-01-26 20:29:20|406.72|404.72|404.91|402.91|406.72|404.72|404.91|402.91|0
1643228970000|2022-01-26 20:29:30|404.34|402.34|408.25|406.25|408.25|406.25|404.34|402.34|0
1643228980000|2022-01-26 20:29:40|407.2|405.2|409.12|407.12|409.21|407.21|407.2|405.2|0
1643228990000|2022-01-26 20:29:50|409.59|407.59|410.75|408.75|410.75|408.75|409.12|407.12|0
1643229000000|2022-01-26 20:30:00|410.37|408.37|407.97|405.97|410.46|408.46|407.97|405.97|0
1643229010000|2022-01-26 20:30:10|407.11|405.11|405.48|403.48|408.07|406.07|405.48|403.48|0
1643229020000|2022-01-26 20:30:20|405.29|403.29|408.83|406.83|408.83|406.83|405.29|403.29|0
1643229030000|2022-01-26 20:30:30|407.59|405.59|410.65|408.65|410.65|408.65|407.59|405.59|0
1643229040000|2022-01-26 20:30:40|412.19|410.19|414.11|412.11|414.4|412.4|412.19|410.19|0
1643229050000|2022-01-26 20:30:50|413.72|411.72|414.21|412.21|414.21|412.21|413.63|411.63|0
1643229060000|2022-01-26 20:31:00|414.4|412.4|412.96|410.96|414.4|412.4|412.96|410.96|0
1643229070000|2022-01-26 20:31:10|412.86|410.86|414.59|412.59|414.59|412.59|412.29|410.29|0
1643229080000|2022-01-26 20:31:20|414.11|412.11|414.49|412.49|414.59|412.59|414.11|412.11|0
1643229090000|2022-01-26 20:31:30|413.05|411.05|410.94|408.94|413.44|411.44|410.94|408.94|0
1643229100000|2022-01-26 20:31:40|409.79|407.79|410.17|408.17|410.17|408.17|409.79|407.79|0
1643229110000|2022-01-26 20:31:50|410.27|408.27|412.48|410.48|412.48|410.48|410.27|408.27|0
1643229120000|2022-01-26 20:32:00|413.82|411.82|411.71|409.71|413.82|411.82|411.71|409.71|0
1643229130000|2022-01-26 20:32:10|412.57|410.57|414.3|412.3|414.3|412.3|412.57|410.57|0
1643229140000|2022-01-26 20:32:20|414.4|412.4|414.59|412.59|414.59|412.59|414.4|412.4|0
1643229150000|2022-01-26 20:32:30|414.21|412.21|414.59|412.59|414.59|412.59|414.21|412.21|0
1643229160000|2022-01-26 20:32:40|414.4|412.4|414.4|412.4|414.4|412.4|414.02|412.02|0
1643229170000|2022-01-26 20:32:50|413.15|411.15|411.32|409.32|413.15|411.15|411.32|409.32|0
1643229180000|2022-01-26 20:33:00|411.13|409.13|410.46|408.46|411.42|409.42|410.46|408.46|0
1643229190000|2022-01-26 20:33:10|410.56|408.56|410.17|408.17|410.56|408.56|410.17|408.17|0
1643229200000|2022-01-26 20:33:20|409.11|407.11|405.77|403.77|409.21|407.21|405.77|403.77|0
1643229210000|2022-01-26 20:33:30|403.38|401.38|403.19|401.19|403.38|401.38|401.86|399.86|0
1643229220000|2022-01-26 20:33:40|405.2|403.2|405.39|403.39|406.63|404.63|404.72|402.72|0
1643229230000|2022-01-26 20:33:50|404.63|402.63|403.38|401.38|404.63|402.63|402.91|400.91|0
1643229240000|2022-01-26 20:34:00|403.67|401.67|403.29|401.29|404.05|402.05|401.58|399.58|0
1643229250000|2022-01-26 20:34:10|402.91|400.91|403.29|401.29|404.24|402.24|402.91|400.91|0
1643229260000|2022-01-26 20:34:20|403.86|401.86|404.72|402.72|405.2|403.2|403.86|401.86|0
1643229270000|2022-01-26 20:34:30|403.67|401.67|402.34|400.34|403.67|401.67|402.24|400.24|0
1643229280000|2022-01-26 20:34:40|401.86|399.86|401.39|399.39|401.96|399.96|401.2|399.2|0
1643229290000|2022-01-26 20:34:50|401.67|399.67|400.82|398.82|401.67|399.67|400.53|398.53|0
1643229300000|2022-01-26 20:35:00|401.29|399.29|399.58|397.58|401.48|399.48|399.49|397.49|0
1643229310000|2022-01-26 20:35:10|398.25|396.25|396.55|394.55|398.82|396.82|396.55|394.55|0
1643229320000|2022-01-26 20:35:20|396.36|394.36|393.82|391.82|396.36|394.36|393.82|391.82|0
1643229330000|2022-01-26 20:35:30|394.28|392.28|394.85|392.85|395.33|393.33|392.87|390.87|0
1643229340000|2022-01-26 20:35:40|396.17|394.17|396.84|394.84|396.84|394.84|395.7|393.7|0
1643229350000|2022-01-26 20:35:50|396.65|394.65|396.74|394.74|397.31|395.31|396.65|394.65|0
1643229360000|2022-01-26 20:36:00|397.22|395.22|395.98|393.98|397.78|395.78|395.7|393.7|0
1643229370000|2022-01-26 20:36:10|397.97|395.97|402.34|400.34|402.34|400.34|397.97|395.97|0
1643229380000|2022-01-26 20:36:20|402.24|400.24|404.33|402.33|404.33|402.33|402.24|400.24|0
1643229390000|2022-01-26 20:36:30|404.62|402.62|405.96|403.96|405.96|403.96|404.62|402.62|0
1643229400000|2022-01-26 20:36:40|407.39|405.39|405.86|403.86|407.39|405.39|405|403|0
1643229410000|2022-01-26 20:36:50|403.76|401.76|401.67|399.67|403.76|401.76|401.1|399.1|0
1643229420000|2022-01-26 20:37:00|400.91|398.91|402.05|400.05|402.34|400.34|400.91|398.91|0
1643229430000|2022-01-26 20:37:10|403.1|401.1|402.53|400.53|403.19|401.19|402.34|400.34|0
1643229440000|2022-01-26 20:37:20|402.15|400.15|405.96|403.96|405.96|403.96|402.15|400.15|0
1643229450000|2022-01-26 20:37:30|403.67|401.67|403.38|401.38|404.05|402.05|403.38|401.38|0
1643229460000|2022-01-26 20:37:40|403|401|400.53|398.53|403|401|400.53|398.53|0
1643229470000|2022-01-26 20:37:50|401.39|399.39|399.87|397.87|401.39|399.39|399.87|397.87|0
1643229480000|2022-01-26 20:38:00|400.91|398.91|399.49|397.49|400.91|398.91|399.49|397.49|0
1643229490000|2022-01-26 20:38:10|399.96|397.96|400.06|398.06|401.1|399.1|399.96|397.96|0
1643229500000|2022-01-26 20:38:20|402.15|400.15|404.9|402.9|404.9|402.9|402.15|400.15|0
1643229510000|2022-01-26 20:38:30|405.48|403.48|409.02|407.02|409.02|407.02|405.48|403.48|0
1643229520000|2022-01-26 20:38:40|407.96|405.96|405.38|403.38|407.96|405.96|405.38|403.38|0
1643229530000|2022-01-26 20:38:50|404.62|402.62|404.81|402.81|404.81|402.81|404.52|402.52|0
1643229540000|2022-01-26 20:39:00|407.39|405.39|408.44|406.44|408.44|406.44|406.24|404.24|0
1643229550000|2022-01-26 20:39:10|407.96|405.96|407.39|405.39|408.53|406.53|407.29|405.29|0
1643229560000|2022-01-26 20:39:20|407.68|405.68|407.1|405.1|407.68|405.68|405.76|403.76|0
1643229570000|2022-01-26 20:39:30|406.43|404.43|407.29|405.29|407.29|405.29|406.43|404.43|0
1643229580000|2022-01-26 20:39:40|408.53|406.53|405.57|403.57|408.53|406.53|405.57|403.57|0
1643229590000|2022-01-26 20:39:50|405.67|403.67|403.19|401.19|405.67|403.67|403.19|401.19|0
1643229600000|2022-01-26 20:40:00|403|401|401|399|403.67|401.67|401|399|0
1643229610000|2022-01-26 20:40:10|402.04|400.04|398.06|396.06|402.04|400.04|398.06|396.06|0
1643229620000|2022-01-26 20:40:20|398.35|396.35|400.62|398.62|400.71|398.71|398.35|396.35|0
1643229630000|2022-01-26 20:40:30|399.48|397.48|401.57|399.57|401.57|399.57|399.48|397.48|0
1643229640000|2022-01-26 20:40:40|403.48|401.48|405|403|405|403|403.48|401.48|0
1643229650000|2022-01-26 20:40:50|404.43|402.43|406.72|404.72|406.72|404.72|403.76|401.76|0
1643229660000|2022-01-26 20:41:00|407.67|405.67|409.3|407.3|409.3|407.3|407.67|405.67|0
1643229670000|2022-01-26 20:41:10|409.49|407.49|410.64|408.64|411.31|409.31|409.49|407.49|0
1643229680000|2022-01-26 20:41:20|410.06|408.06|411.51|409.51|411.51|409.51|409.59|407.59|0
1643229690000|2022-01-26 20:41:30|413.52|411.52|414.58|412.58|414.58|412.58|413.52|411.52|0
1643229700000|2022-01-26 20:41:40|416.6|414.6|415.45|413.45|416.8|414.8|415.25|413.25|0
1643229710000|2022-01-26 20:41:50|415.64|413.64|414.48|412.48|416.32|414.32|414.48|412.48|0
1643229720000|2022-01-26 20:42:00|413.43|411.43|411.6|409.6|413.43|411.43|411.6|409.6|0
1643229730000|2022-01-26 20:42:10|412.17|410.17|414.48|412.48|414.48|412.48|412.17|410.17|0
1643229740000|2022-01-26 20:42:20|414.29|412.29|414.1|412.1|414.29|412.29|414.1|412.1|0
1643229750000|2022-01-26 20:42:30|412.56|410.56|409.2|407.2|412.56|410.56|409.2|407.2|0
1643229760000|2022-01-26 20:42:40|408.34|406.34|408.05|406.05|408.34|406.34|407.57|405.57|0
1643229770000|2022-01-26 20:42:50|408.82|406.82|410.35|408.35|410.35|408.35|408.82|406.82|0
1643229780000|2022-01-26 20:43:00|408.34|406.34|407.38|405.38|408.34|406.34|407|405|0
1643229790000|2022-01-26 20:43:10|407.67|405.67|405.85|403.85|407.67|405.67|405.85|403.85|0
1643229800000|2022-01-26 20:43:20|406.72|404.72|409.2|407.2|409.2|407.2|406.23|404.23|0
1643229810000|2022-01-26 20:43:30|410.83|408.83|408.53|406.53|410.83|408.83|408.53|406.53|0
1643229820000|2022-01-26 20:43:40|408.72|406.72|408.05|406.05|408.72|406.72|407.67|405.67|0
1643229830000|2022-01-26 20:43:50|409.1|407.1|409.87|407.87|410.54|408.54|409.1|407.1|0
1643229840000|2022-01-26 20:44:00|410.83|408.83|411.5|409.5|411.5|409.5|409.87|407.87|0
1643229850000|2022-01-26 20:44:10|409.29|407.29|407.86|405.86|409.39|407.39|407.86|405.86|0
1643229860000|2022-01-26 20:44:20|407.19|405.19|405.76|403.76|407.19|405.19|405.76|403.76|0
1643229870000|2022-01-26 20:44:30|406.04|404.04|406.23|404.23|406.23|404.23|405.47|403.47|0
1643229880000|2022-01-26 20:44:40|405.38|403.38|407.76|405.76|407.76|405.76|405.38|403.38|0
1643229890000|2022-01-26 20:44:50|408.14|406.14|408.14|406.14|409.1|407.1|407.76|405.76|0
1643229900000|2022-01-26 20:45:00|408.53|406.53|406.61|404.61|408.53|406.53|406.61|404.61|0
1643229910000|2022-01-26 20:45:10|405.85|403.85|405.95|403.95|405.95|403.95|405.66|403.66|0
1643229920000|2022-01-26 20:45:20|407|405|405.47|403.47|407|405|405.47|403.47|0
1643229930000|2022-01-26 20:45:30|405.85|403.85|405.09|403.09|405.85|403.85|404.61|402.61|0
1643229940000|2022-01-26 20:45:40|407.1|405.1|406.61|404.61|407.1|405.1|406.23|404.23|0
1643229950000|2022-01-26 20:45:50|406.33|404.33|405.85|403.85|406.33|404.33|405.19|403.19|0
1643229960000|2022-01-26 20:46:00|406.42|404.42|407.48|405.48|407.48|405.48|406.42|404.42|0
1643229970000|2022-01-26 20:46:10|406.9|404.9|409.58|407.58|409.77|407.77|406.9|404.9|0
1643229980000|2022-01-26 20:46:20|411.89|409.89|411.79|409.79|412.36|410.36|411.79|409.79|0
1643229990000|2022-01-26 20:46:30|412.27|410.27|414.39|412.39|414.39|412.39|411.12|409.12|0
1643230000000|2022-01-26 20:46:40|414.19|412.19|416.98|414.98|416.98|414.98|414.19|412.19|0
1643230010000|2022-01-26 20:46:50|416.7|414.7|416.31|414.31|416.7|414.7|415.63|413.63|0
1643230020000|2022-01-26 20:47:00|417.08|415.08|418.05|416.05|418.05|416.05|417.08|415.08|0
1643230030000|2022-01-26 20:47:10|417.66|415.66|414.48|412.48|417.66|415.66|414.48|412.48|0
1643230040000|2022-01-26 20:47:20|414.58|412.58|410.44|408.44|414.58|412.58|410.44|408.44|0
1643230050000|2022-01-26 20:47:30|409.2|407.2|410.06|408.06|410.92|408.92|408.33|406.33|0
1643230060000|2022-01-26 20:47:40|409.87|407.87|408.62|406.62|409.87|407.87|408.14|406.14|0
1643230070000|2022-01-26 20:47:50|405.37|403.37|406.9|404.9|407.67|405.67|405.37|403.37|0
1643230080000|2022-01-26 20:48:00|408.52|406.52|410.82|408.82|410.82|408.82|408.05|406.05|0
1643230090000|2022-01-26 20:48:10|410.44|408.44|412.55|410.55|413.42|411.42|410.44|408.44|0
1643230100000|2022-01-26 20:48:20|414.86|412.86|413.13|411.13|414.86|412.86|412.94|410.94|0
1643230110000|2022-01-26 20:48:30|410.82|408.82|406.71|404.71|410.82|408.82|406.71|404.71|0
1643230120000|2022-01-26 20:48:40|406.42|404.42|403.94|401.94|406.42|404.42|403.85|401.85|0
1643230130000|2022-01-26 20:48:50|402.8|400.8|402.8|400.8|402.8|400.8|399.85|397.85|0
1643230140000|2022-01-26 20:49:00|403.56|401.56|403.85|401.85|404.61|402.61|402.51|400.51|0
1643230150000|2022-01-26 20:49:10|402.99|400.99|405.08|403.08|406.14|404.14|402.99|400.99|0
1643230160000|2022-01-26 20:49:20|402.13|400.13|401.94|399.94|402.8|400.8|401.94|399.94|0
1643230170000|2022-01-26 20:49:30|401.08|399.08|401.55|399.55|401.56|399.56|400.88|398.88|0
1643230180000|2022-01-26 20:49:40|401.07|399.07|399.84|397.84|401.45|399.45|399.84|397.84|0
1643230190000|2022-01-26 20:49:50|400.03|398.03|405.27|403.27|405.27|403.27|400.03|398.03|0
1643230200000|2022-01-26 20:50:00|404.69|402.69|404.31|402.31|404.69|402.69|402.02|400.02|0
1643230210000|2022-01-26 20:50:10|403.74|401.74|402.97|400.97|404.88|402.88|402.97|400.97|0
1643230220000|2022-01-26 20:50:20|403.26|401.26|402.21|400.21|403.26|401.26|400.41|398.41|0
1643230230000|2022-01-26 20:50:30|401.07|399.07|401.17|399.17|401.93|399.93|401.07|399.07|0
1643230240000|2022-01-26 20:50:40|402.88|400.88|402.31|400.31|403.16|401.16|401.83|399.83|0
1643230250000|2022-01-26 20:50:50|399.64|397.64|402.69|400.69|402.69|400.69|399.64|397.64|0
1643230260000|2022-01-26 20:51:00|402.88|400.88|402.78|400.78|403.83|401.83|402.78|400.78|0
1643230270000|2022-01-26 20:51:10|404.5|402.5|403.64|401.64|404.69|402.69|403.64|401.64|0
1643230280000|2022-01-26 20:51:20|405.65|403.65|405.55|403.55|405.65|403.65|404.5|402.5|0
1643230290000|2022-01-26 20:51:30|405.84|403.84|403.2|401.2|406.22|404.22|403.2|401.2|0
1643230300000|2022-01-26 20:51:40|403.1|401.1|401.49|399.49|403.1|401.1|401.49|399.49|0
1643230310000|2022-01-26 20:51:50|401.2|399.2|402.53|400.53|403.1|401.1|401.2|399.2|0
1643230320000|2022-01-26 20:52:00|402.63|400.63|403.58|401.58|403.58|401.58|402.15|400.15|0
1643230330000|2022-01-26 20:52:10|402.63|400.63|403.29|401.29|403.29|401.29|402.63|400.63|0
1643230340000|2022-01-26 20:52:20|404.92|402.92|406.35|404.35|406.35|404.35|404.92|402.92|0
1643230350000|2022-01-26 20:52:30|404.54|402.54|403.39|401.39|404.54|402.54|403.1|401.1|0
1643230360000|2022-01-26 20:52:40|404.34|402.34|403.67|401.67|404.34|402.34|403.67|401.67|0
1643230370000|2022-01-26 20:52:50|402.15|400.15|401.1|399.1|402.63|400.63|401.01|399.01|0
1643230380000|2022-01-26 20:53:00|401.29|399.29|401.39|399.39|401.39|399.39|401.2|399.2|0
1643230390000|2022-01-26 20:53:10|402.82|400.82|403.58|401.58|403.58|401.58|402.53|400.53|0
1643230400000|2022-01-26 20:53:20|404.05|402.05|404.05|402.05|404.53|402.53|404.05|402.05|0
1643230410000|2022-01-26 20:53:30|403.86|401.86|403.86|401.86|403.86|401.86|403.1|401.1|0
1643230420000|2022-01-26 20:53:40|403.48|401.48|402.63|400.63|403.67|401.67|402.63|400.63|0
1643230430000|2022-01-26 20:53:50|402.25|400.25|404.05|402.05|404.24|402.24|402.25|400.25|0
1643230440000|2022-01-26 20:54:00|405.96|403.96|405.01|403.01|406.06|404.06|405.01|403.01|0
1643230450000|2022-01-26 20:54:10|405.83|403.83|410.17|408.17|410.17|408.17|405.83|403.83|0
1643230460000|2022-01-26 20:54:20|411.42|409.42|410.74|408.74|412.57|410.57|410.74|408.74|0
1643230470000|2022-01-26 20:54:30|409.5|407.5|409.21|407.21|409.78|407.78|409.21|407.21|0
1643230480000|2022-01-26 20:54:40|411.8|409.8|418.54|416.54|418.54|416.54|411.8|409.8|0
1643230490000|2022-01-26 20:54:50|417.86|415.86|420.38|418.38|420.38|418.38|417.86|415.86|0
1643230500000|2022-01-26 20:55:00|418.35|416.35|418.74|416.74|418.74|416.74|417.09|415.09|0
1643230510000|2022-01-26 20:55:10|420.48|418.48|421.93|419.93|422.22|420.22|420.48|418.48|0
1643230520000|2022-01-26 20:55:20|422.61|420.61|420.28|418.28|422.61|420.61|419.12|417.12|0
1643230530000|2022-01-26 20:55:30|419.02|417.02|418.64|416.64|419.02|417.02|418.54|416.54|0
1643230540000|2022-01-26 20:55:40|416.7|414.7|414.88|412.88|416.9|414.9|414.88|412.88|0
1643230550000|2022-01-26 20:55:50|413.81|411.81|411.99|409.99|413.81|411.81|410.74|408.74|0
1643230560000|2022-01-26 20:56:00|412.08|410.08|414.97|412.97|415.93|413.93|412.08|410.08|0
1643230570000|2022-01-26 20:56:10|415.45|413.45|414.97|412.97|415.74|413.74|414.97|412.97|0
1643230580000|2022-01-26 20:56:20|412.95|410.95|408.82|406.82|412.95|410.95|408.82|406.82|0
1643230590000|2022-01-26 20:56:30|408.35|406.35|409.97|407.97|409.97|407.97|407.01|405.01|0
1643230600000|2022-01-26 20:56:40|408.44|406.44|408.16|406.16|409.31|407.31|408.16|406.16|0
1643230610000|2022-01-26 20:56:50|408.73|406.73|407.97|405.97|408.73|406.73|407.58|405.58|0
1643230620000|2022-01-26 20:57:00|408.16|406.16|409.11|407.11|409.11|407.11|407.48|405.48|0
1643230630000|2022-01-26 20:57:10|410.16|408.16|409.11|407.11|410.84|408.84|409.11|407.11|0
1643230640000|2022-01-26 20:57:20|409.59|407.59|412.47|410.47|412.47|410.47|409.59|407.59|0
1643230650000|2022-01-26 20:57:30|413.04|411.04|410.45|408.45|413.04|411.04|410.45|408.45|0
1643230660000|2022-01-26 20:57:40|410.93|408.93|413.04|411.04|413.43|411.43|410.93|408.93|0
1643230670000|2022-01-26 20:57:50|413.53|411.53|414.77|412.77|414.77|412.77|413.04|411.04|0
1643230680000|2022-01-26 20:58:00|414.49|412.49|413.72|411.72|414.68|412.68|413.72|411.72|0
1643230690000|2022-01-26 20:58:10|413.14|411.14|413.72|411.72|413.72|411.72|412.57|410.57|0
1643230700000|2022-01-26 20:58:20|413.91|411.91|412.85|410.85|413.91|411.91|412.85|410.85|0
1643230710000|2022-01-26 20:58:30|413.14|411.14|411.8|409.8|413.14|411.14|411.8|409.8|0
1643230720000|2022-01-26 20:58:40|412.27|410.27|412.95|410.95|412.95|410.95|411.41|409.41|0
1643230730000|2022-01-26 20:58:50|414.68|412.68|414.2|412.2|414.68|412.68|412.76|410.76|0
1643230740000|2022-01-26 20:59:00|414.58|412.58|415.93|413.93|416.31|414.31|414.58|412.58|0
1643230750000|2022-01-26 20:59:10|416.99|414.99|419.31|417.31|419.31|417.31|416.99|414.99|0
1643230760000|2022-01-26 20:59:20|420.09|418.09|420.47|418.47|420.47|418.47|419.7|417.7|0
1643230770000|2022-01-26 20:59:30|419.7|417.7|417.67|415.67|419.7|417.7|417.67|415.67|0
1643230780000|2022-01-26 20:59:40|417.96|415.96|418.35|416.35|419.7|417.7|417.77|415.77|0
1643230790000|2022-01-26 20:59:50|416.41|414.41|412.18|410.18|416.41|414.41|412.18|410.18|0
1643230800000|2022-01-26 21:00:00|413.52|411.52|413.81|411.81|414.49|412.49|413.52|411.52|0
1643230810000|2022-01-26 21:00:10|412.37|410.37|412.85|410.85|412.85|410.85|411.22|409.22|0
1643230820000|2022-01-26 21:00:20|413.72|411.72|413.52|411.52|413.72|411.72|413.52|411.52|0
1643230830000|2022-01-26 21:00:30|412.85|410.85|413.91|411.91|413.91|411.91|411.99|409.99|0
1643230840000|2022-01-26 21:00:40|413.04|411.04|414.29|412.29|414.39|412.39|413.04|411.04|0
1643230850000|2022-01-26 21:00:50|414.68|412.68|414.68|412.68|416.03|414.03|414.68|412.68|0
1643230860000|2022-01-26 21:01:00|414.1|412.1|412.27|410.27|414.1|412.1|412.27|410.27|0
1643230870000|2022-01-26 21:01:10|412.56|410.56|413.52|411.52|413.52|411.52|412.56|410.56|0
1643230880000|2022-01-26 21:01:20|411.22|409.22|411.41|409.41|411.41|409.41|411.03|409.03|0
1643230890000|2022-01-26 21:01:30|411.79|409.79|412.56|410.56|412.56|410.56|411.79|409.79|0
1643230900000|2022-01-26 21:01:40|412.37|410.37|412.18|410.18|412.75|410.75|412.18|410.18|0
1643230910000|2022-01-26 21:01:50|411.31|409.31|410.45|408.45|411.31|409.31|410.45|408.45|0
1643230920000|2022-01-26 21:02:00|410.07|408.07|410.45|408.45|410.45|408.45|410.07|408.07|0
1643230930000|2022-01-26 21:02:10|410.73|408.73|410.64|408.64|411.02|409.02|410.64|408.64|0
1643230940000|2022-01-26 21:02:20|410.83|408.83|411.22|409.22|411.22|409.22|410.83|408.83|0
1643230950000|2022-01-26 21:02:30|411.02|409.02|411.31|409.31|411.79|409.79|411.02|409.02|0
1643230960000|2022-01-26 21:02:40|411.41|409.41|412.18|410.18|412.18|410.18|411.41|409.41|0
1643230970000|2022-01-26 21:02:50|412.37|410.37|412.56|410.56|412.65|410.65|412.37|410.37|0
1643230980000|2022-01-26 21:03:00|413.14|411.14|414.1|412.1|414.1|412.1|413.14|411.14|0
1643230990000|2022-01-26 21:03:10|414.48|412.48|414.29|412.29|414.48|412.48|414.29|412.29|0
1643231000000|2022-01-26 21:03:20|414.1|412.1|412.94|410.94|414.1|412.1|412.94|410.94|0
1643231010000|2022-01-26 21:03:30|413.52|411.52|413.33|411.33|413.52|411.52|412.75|410.75|0
1643231020000|2022-01-26 21:03:40|412.94|410.94|412.84|410.84|412.94|410.94|412.46|410.46|0
1643231030000|2022-01-26 21:03:50|412.94|410.94|412.94|410.94|413.14|411.14|412.94|410.94|0
1643231040000|2022-01-26 21:04:00|411.79|409.79|413.14|411.14|413.14|411.14|411.79|409.79|0
1643231050000|2022-01-26 21:04:10|413.71|411.71|413.42|411.42|413.9|411.9|413.42|411.42|0
1643231060000|2022-01-26 21:04:20|412.94|410.94|412.75|410.75|413.04|411.04|412.65|410.65|0
1643231070000|2022-01-26 21:04:30|413.14|411.14|413.71|411.71|413.71|411.71|413.14|411.14|0
1643231080000|2022-01-26 21:04:40|413.42|411.42|412.84|410.84|413.52|411.52|412.56|410.56|0
1643231090000|2022-01-26 21:04:50|413.33|411.33|414.38|412.38|414.38|412.38|413.33|411.33|0
1643231100000|2022-01-26 21:05:00|414.29|412.29|413.52|411.52|414.29|412.29|413.52|411.52|0
1643231110000|2022-01-26 21:05:10|413.8|411.8|413.23|411.23|413.8|411.8|413.23|411.23|0
1643231120000|2022-01-26 21:05:20|413.71|411.71|413.9|411.9|414|412|413.71|411.71|0
1643231130000|2022-01-26 21:05:30|414.67|412.67|416.6|414.6|416.6|414.6|414.67|412.67|0
1643231140000|2022-01-26 21:05:40|417.76|415.76|416.69|414.69|417.76|415.76|416.6|414.6|0
1643231150000|2022-01-26 21:05:50|415.25|413.25|412.65|410.65|415.34|413.34|412.65|410.65|0
1643231160000|2022-01-26 21:06:00|411.88|409.88|410.64|408.64|411.88|409.88|410.64|408.64|0
1643231170000|2022-01-26 21:06:10|410.83|408.83|410.35|408.35|411.3|409.3|410.06|408.06|0
1643231180000|2022-01-26 21:06:20|409.96|407.96|410.15|408.15|410.25|408.25|409.87|407.87|0
1643231190000|2022-01-26 21:06:30|409.49|407.49|409.49|407.49|409.77|407.77|409.49|407.49|0
1643231200000|2022-01-26 21:06:40|409.1|407.1|409.1|407.1|409.58|407.58|409|407|0
1643231210000|2022-01-26 21:06:50|409.68|407.68|411.4|409.4|411.4|409.4|409.68|407.68|0
1643231220000|2022-01-26 21:07:00|411.5|409.5|410.64|408.64|411.5|409.5|410.44|408.44|0
1643231230000|2022-01-26 21:07:10|410.54|408.54|411.11|409.11|411.11|409.11|409.87|407.87|0
1643231240000|2022-01-26 21:07:20|410.64|408.64|410.06|408.06|410.64|408.64|409.68|407.68|0
1643231250000|2022-01-26 21:07:30|409.1|407.1|407.85|405.85|409.1|407.1|407.85|405.85|0
1643231260000|2022-01-26 21:07:40|408.53|406.53|409.29|407.29|409.48|407.48|408.43|406.43|0
1643231270000|2022-01-26 21:07:50|408.62|406.62|409.1|407.1|409.29|407.29|408.62|406.62|0
1643231280000|2022-01-26 21:08:00|410.83|408.83|412.55|410.55|412.55|410.55|410.83|408.83|0
1643231290000|2022-01-26 21:08:10|410.06|408.06|410.73|408.73|410.92|408.92|410.06|408.06|0
1643231300000|2022-01-26 21:08:20|410.06|408.06|409.68|407.68|410.06|408.06|409.29|407.29|0
1643231310000|2022-01-26 21:08:30|409.29|407.29|410.63|408.63|410.63|408.63|409.29|407.29|0
1643231320000|2022-01-26 21:08:40|410.15|408.15|410.63|408.63|410.83|408.83|410.15|408.15|0
1643231330000|2022-01-26 21:08:50|410.15|408.15|409.1|407.1|410.44|408.44|409.1|407.1|0
1643231340000|2022-01-26 21:09:00|409|407|409.67|407.67|409.67|407.67|408.81|406.81|0
1643231350000|2022-01-26 21:09:10|410.06|408.06|409.48|407.48|410.15|408.15|409.48|407.48|0
1643231360000|2022-01-26 21:09:20|409.67|407.67|411.59|409.59|411.59|409.59|409.67|407.67|0
1643231370000|2022-01-26 21:09:30|413.13|411.13|412.76|410.76|413.25|411.25|411.68|409.68|0
1643231380000|2022-01-26 21:09:40|412.29|410.29|410.04|408.04|412.29|410.29|410.04|408.04|0
1643231390000|2022-01-26 21:09:50|410.13|408.13|409.94|407.94|410.13|408.13|409.85|407.85|0
1643231400000|2022-01-26 21:10:00|408.7|406.7|408.51|406.51|408.89|406.89|408.31|406.31|0
1643231410000|2022-01-26 21:10:10|408.89|406.89|408.41|406.41|408.89|406.89|408.41|406.41|0
1643231420000|2022-01-26 21:10:20|408.89|406.89|409.08|407.08|409.27|407.27|408.89|406.89|0
1643231430000|2022-01-26 21:10:30|408.7|406.7|408.98|406.98|408.98|406.98|408.7|406.7|0
1643231440000|2022-01-26 21:10:40|408.7|406.7|408.89|406.89|408.89|406.89|408.7|406.7|0
1643231450000|2022-01-26 21:10:50|408.5|406.5|408.7|406.7|408.7|406.7|408.31|406.31|0
1643231460000|2022-01-26 21:11:00|408.5|406.5|408.7|406.7|408.7|406.7|408.5|406.5|0
1643231470000|2022-01-26 21:11:10|408.31|406.31|408.31|406.31|408.31|406.31|408.12|406.12|0
1643231480000|2022-01-26 21:11:20|408.12|406.12|408.31|406.31|408.7|406.7|408.12|406.12|0
1643231490000|2022-01-26 21:11:30|408.12|406.12|407.26|405.26|408.12|406.12|407.26|405.26|0
1643231500000|2022-01-26 21:11:40|407.16|405.16|407.74|405.74|407.74|405.74|407.16|405.16|0
1643231510000|2022-01-26 21:11:50|407.36|405.36|407.55|405.55|407.74|405.74|407.26|405.26|0
1643231520000|2022-01-26 21:12:00|407.74|405.74|407.55|405.55|407.74|405.74|407.55|405.55|0
1643231530000|2022-01-26 21:12:10|407.35|405.35|406.78|404.78|407.35|405.35|406.78|404.78|0
1643231540000|2022-01-26 21:12:20|406.21|404.21|406.13|404.13|406.21|404.21|405.06|403.06|0
1643231550000|2022-01-26 21:12:30|405.27|403.27|404.99|402.99|405.27|403.27|404.99|402.99|0
1643231560000|2022-01-26 21:12:40|405.56|403.56|405.75|403.75|405.75|403.75|405.56|403.56|0
1643231570000|2022-01-26 21:12:50|405.94|403.94|407.09|405.09|407.09|405.09|405.94|403.94|0
1643231580000|2022-01-26 21:13:00|406.7|404.7|406.7|404.7|407.47|405.47|406.7|404.7|0
1643231590000|2022-01-26 21:13:10|406.13|404.13|406.13|404.13|406.13|404.13|405.84|403.84|0
1643231600000|2022-01-26 21:13:20|407.28|405.28|408.13|406.13|408.13|406.13|407.28|405.28|0
1643231610000|2022-01-26 21:13:30|407.94|405.94|408.9|406.9|408.9|406.9|407.94|405.94|0
1643231620000|2022-01-26 21:13:40|409|407|409.28|407.28|409.57|407.57|408.13|406.13|0
1643231630000|2022-01-26 21:13:50|409.19|407.19|408.51|406.51|409.19|407.19|408.42|406.42|0
1643231640000|2022-01-26 21:14:00|407.56|405.56|406.79|404.79|408.32|406.32|406.79|404.79|0
1643231650000|2022-01-26 21:14:10|406.89|404.89|406.13|404.13|406.89|404.89|406.13|404.13|0
1643231660000|2022-01-26 21:14:20|405.94|403.94|406.51|404.51|406.51|404.51|405.94|403.94|0
1643231670000|2022-01-26 21:14:30|406.79|404.79|406.98|404.98|406.98|404.98|406.7|404.7|0
1643231680000|2022-01-26 21:14:40|407.66|405.66|406.51|404.51|407.66|405.66|406.51|404.51|0
1643231690000|2022-01-26 21:14:50|407.18|405.18|406.89|404.89|407.85|405.85|406.89|404.89|0
1643231720000|2022-01-26 21:15:20|409|406.4|408.91|406.31|409|406.4|408.91|406.31|0
1643231730000|2022-01-26 21:15:30|409|406.4|409.68|407.08|409.68|407.08|409|406.4|0
1643231740000|2022-01-26 21:15:40|409.2|406.6|409.68|407.08|409.68|407.08|409.1|406.5|0
1643231750000|2022-01-26 21:15:50|410.25|407.65|409.87|407.27|410.25|407.65|409.87|407.27|0
1643231760000|2022-01-26 21:16:00|410.34|407.74|410.25|407.65|410.34|407.74|410.15|407.55|0
1643231770000|2022-01-26 21:16:10|410.34|407.74|409.49|406.89|410.34|407.74|409.49|406.89|0
1643231780000|2022-01-26 21:16:20|408.81|406.21|408.24|405.64|408.81|406.21|408.24|405.64|0
1643231790000|2022-01-26 21:16:30|407.96|405.36|407.38|404.78|408.05|405.45|407.38|404.78|0
1643231800000|2022-01-26 21:16:40|407.57|404.97|407.38|404.78|407.57|404.97|407.38|404.78|0
1643231810000|2022-01-26 21:16:50|407|404.4|406.43|403.83|407|404.4|406.33|403.73|0
1643231820000|2022-01-26 21:17:00|406.52|403.92|406.71|404.11|407.19|404.59|406.52|403.92|0
1643231830000|2022-01-26 21:17:10|406.33|403.73|408.15|405.55|408.15|405.55|406.33|403.73|0
1643231840000|2022-01-26 21:17:20|408.53|405.93|410.82|408.22|410.82|408.22|408.53|405.93|0
1643231850000|2022-01-26 21:17:30|411.4|408.8|410.34|407.74|411.4|408.8|410.34|407.74|0
1643231860000|2022-01-26 21:17:40|410.63|408.03|410.53|407.93|410.63|408.03|410.25|407.65|0
1643231870000|2022-01-26 21:17:50|410.34|407.74|410.15|407.55|410.34|407.74|410.15|407.55|0
1643231880000|2022-01-26 21:18:00|411.3|408.7|411.21|408.61|411.3|408.7|411.11|408.51|0
1643231890000|2022-01-26 21:18:10|410.34|407.74|410.25|407.65|410.34|407.74|410.15|407.55|0
1643231900000|2022-01-26 21:18:20|411.11|408.51|410.92|408.32|411.49|408.89|410.92|408.32|0
1643231910000|2022-01-26 21:18:30|411.21|408.61|410.15|407.55|411.21|408.61|410.15|407.55|0
1643231920000|2022-01-26 21:18:40|409.96|407.36|410.92|408.32|410.92|408.32|409.96|407.36|0
1643231930000|2022-01-26 21:18:50|410.15|407.55|410.06|407.46|410.25|407.65|410.06|407.46|0
1643231940000|2022-01-26 21:19:00|409.87|407.27|410.15|407.55|410.53|407.93|409.87|407.27|0
1643231950000|2022-01-26 21:19:10|410.34|407.74|409.86|407.26|410.34|407.74|409.67|407.07|0
1643231960000|2022-01-26 21:19:20|409.67|407.07|409.86|407.26|409.86|407.26|409.48|406.88|0
1643231970000|2022-01-26 21:19:30|409.77|407.17|409.96|407.36|409.96|407.36|409.67|407.07|0
1643231980000|2022-01-26 21:19:40|410.06|407.46|409.76|407.16|410.06|407.46|409.76|407.16|0
1643231990000|2022-01-26 21:19:50|409.48|406.88|410.53|407.93|410.53|407.93|409.48|406.88|0
1643232000000|2022-01-26 21:20:00|410.34|407.74|409.76|407.16|410.34|407.74|409.67|407.07|0
1643232010000|2022-01-26 21:20:10|409.67|407.07|409.76|407.16|409.76|407.16|409.48|406.88|0
1643232020000|2022-01-26 21:20:20|409.86|407.26|410.25|407.65|410.25|407.65|409.86|407.26|0
1643232030000|2022-01-26 21:20:30|410.15|407.55|410.44|407.84|410.82|408.22|410.15|407.55|0
1643232040000|2022-01-26 21:20:40|410.63|408.03|410.25|407.65|410.63|408.03|410.25|407.65|0
1643232050000|2022-01-26 21:20:50|410.34|407.74|410.34|407.74|410.34|407.74|410.34|407.74|0
1643232060000|2022-01-26 21:21:00|410.15|407.55|410.82|408.22|410.82|408.22|410.15|407.55|0
1643232070000|2022-01-26 21:21:10|410.72|408.12|410.72|408.12|410.72|408.12|410.53|407.93|0
1643232080000|2022-01-26 21:21:20|410.91|408.31|410.34|407.74|410.91|408.31|410.05|407.45|0
1643232090000|2022-01-26 21:21:30|410.53|407.93|410.25|407.65|410.53|407.93|410.25|407.65|0
1643232100000|2022-01-26 21:21:40|409.95|407.35|409.76|407.16|409.95|407.35|409.76|407.16|0
1643232110000|2022-01-26 21:21:50|409.86|407.26|410.24|407.64|410.34|407.74|409.86|407.26|0
1643232120000|2022-01-26 21:22:00|410.34|407.74|410.72|408.12|410.72|408.12|410.34|407.74|0
1643232130000|2022-01-26 21:22:10|411.3|408.7|411.39|408.79|411.49|408.89|411.3|408.7|0
1643232140000|2022-01-26 21:22:20|411.29|408.69|410.34|407.74|411.29|408.69|410.24|407.64|0
1643232150000|2022-01-26 21:22:30|410.44|407.84|410.24|407.64|410.53|407.93|410.24|407.64|0
1643232160000|2022-01-26 21:22:40|410.53|407.93|410.14|407.54|410.53|407.93|410.14|407.54|0
1643232170000|2022-01-26 21:22:50|409.76|407.16|410.91|408.31|410.91|408.31|409.76|407.16|0
1643232180000|2022-01-26 21:23:00|411.39|408.79|410.91|408.31|411.39|408.79|410.91|408.31|0
1643232190000|2022-01-26 21:23:10|410.82|408.22|411.1|408.5|411.1|408.5|410.63|408.03|0
1643232200000|2022-01-26 21:23:20|410.91|408.31|410.72|408.12|411.01|408.41|410.72|408.12|0
1643232210000|2022-01-26 21:23:30|410.53|407.93|410.53|407.93|410.53|407.93|410.53|407.93|0
1643232220000|2022-01-26 21:23:40|410.14|407.54|409.67|407.07|410.53|407.93|409.67|407.07|0
1643232230000|2022-01-26 21:23:50|409.95|407.35|409.38|406.78|410.05|407.45|409.38|406.78|0
1643232240000|2022-01-26 21:24:00|408.99|406.39|408.33|405.73|408.99|406.39|408.33|405.73|0
1643232250000|2022-01-26 21:24:10|408.52|405.92|408.33|405.73|408.52|405.92|408.04|405.44|0
1643232260000|2022-01-26 21:24:20|409.09|406.49|409.57|406.97|409.57|406.97|409.09|406.49|0
1643232270000|2022-01-26 21:24:30|409.38|406.78|410.14|407.54|410.14|407.54|409.38|406.78|0
1643232280000|2022-01-26 21:24:40|410.05|407.45|410.24|407.64|410.24|407.64|410.05|407.45|0
1643232290000|2022-01-26 21:24:50|410.53|407.93|409.76|407.16|410.53|407.93|409.76|407.16|0
1643232300000|2022-01-26 21:25:00|410.14|407.54|410.14|407.54|410.14|407.54|409.86|407.26|0
1643232310000|2022-01-26 21:25:10|410.24|407.64|409.48|406.88|410.33|407.73|409.48|406.88|0
1643232320000|2022-01-26 21:25:20|410.24|407.64|409.95|407.35|410.24|407.64|409.95|407.35|0
1643232330000|2022-01-26 21:25:30|409.86|407.26|409.67|407.07|409.86|407.26|409.67|407.07|0
1643232340000|2022-01-26 21:25:40|409.76|407.16|410.43|407.83|410.43|407.83|409.76|407.16|0
1643232350000|2022-01-26 21:25:50|410.52|407.92|409.67|407.07|410.52|407.92|409.67|407.07|0
1643232360000|2022-01-26 21:26:00|409.57|406.97|409.67|407.07|409.76|407.16|409.57|406.97|0
1643232370000|2022-01-26 21:26:10|409.28|406.68|410.05|407.45|410.05|407.45|408.99|406.39|0
1643232380000|2022-01-26 21:26:20|410.72|408.12|410.24|407.64|410.72|408.12|409.57|406.97|0
1643232390000|2022-01-26 21:26:30|409.95|407.35|409.86|407.26|409.95|407.35|409.86|407.26|0
1643232400000|2022-01-26 21:26:40|410.33|407.73|411.1|408.5|411.1|408.5|410.33|407.73|0
1643232410000|2022-01-26 21:26:50|410.91|408.31|411.01|408.41|411.01|408.41|410.91|408.31|0
1643232420000|2022-01-26 21:27:00|411.2|408.6|411.1|408.5|411.67|409.07|411.1|408.5|0
1643232430000|2022-01-26 21:27:10|411.2|408.6|411.39|408.79|411.39|408.79|411.1|408.5|0
1643232440000|2022-01-26 21:27:20|411.67|409.07|411.48|408.88|411.67|409.07|411.48|408.88|0
1643232450000|2022-01-26 21:27:30|411.39|408.79|411.39|408.79|411.39|408.79|411.39|408.79|0
1643232460000|2022-01-26 21:27:40|411.58|408.98|412.16|409.56|412.16|409.56|411.58|408.98|0
1643232470000|2022-01-26 21:27:50|412.35|409.75|412.16|409.56|412.35|409.75|412.16|409.56|0
1643232480000|2022-01-26 21:28:00|411.96|409.36|411.58|408.98|411.96|409.36|411.58|408.98|0
1643232490000|2022-01-26 21:28:10|411.96|409.36|412.16|409.56|412.16|409.56|411.96|409.36|0
1643232500000|2022-01-26 21:28:20|411.96|409.36|412.16|409.56|412.16|409.56|411.96|409.36|0
1643232510000|2022-01-26 21:28:30|411.96|409.36|412.16|409.56|412.16|409.56|411.77|409.17|0
1643232520000|2022-01-26 21:28:40|411.67|409.07|411.29|408.69|411.67|409.07|411.29|408.69|0
1643232530000|2022-01-26 21:28:50|411.2|408.6|411.29|408.69|411.29|408.69|411.2|408.6|0
1643232540000|2022-01-26 21:29:00|411.2|408.6|410.9|408.3|411.2|408.6|410.9|408.3|0
1643232550000|2022-01-26 21:29:10|410.43|407.83|410.81|408.21|410.81|408.21|410.14|407.54|0
1643232560000|2022-01-26 21:29:20|411.1|408.5|410.71|408.11|411.1|408.5|410.71|408.11|0
1643232570000|2022-01-26 21:29:30|410.14|407.54|410.33|407.73|410.33|407.73|410.14|407.54|0
1643232580000|2022-01-26 21:29:40|410.52|407.92|411.29|408.69|411.29|408.69|410.52|407.92|0
1643232590000|2022-01-26 21:29:50|411.39|408.79|411.58|408.98|411.58|408.98|411.29|408.69|0
1643232600000|2022-01-26 21:30:00|411.77|409.17|411.39|408.79|411.77|409.17|411.39|408.79|0
1643232610000|2022-01-26 21:30:10|410.71|408.11|410.62|408.02|410.71|408.11|410.52|407.92|0
1643232620000|2022-01-26 21:30:20|410.71|408.11|411.09|408.49|411.09|408.49|410.71|408.11|0
1643232630000|2022-01-26 21:30:30|411.39|408.79|411.48|408.88|411.58|408.98|411.39|408.79|0
1643232640000|2022-01-26 21:30:40|411.39|408.79|411.29|408.69|411.39|408.79|411.09|408.49|0
1643232650000|2022-01-26 21:30:50|411.19|408.59|410.9|408.3|411.39|408.79|410.9|408.3|0
1643232660000|2022-01-26 21:31:00|410.81|408.21|411.19|408.59|411.19|408.59|410.81|408.21|0
1643232670000|2022-01-26 21:31:10|410.71|408.11|410.14|407.54|410.71|408.11|409.85|407.25|0
1643232680000|2022-01-26 21:31:20|410.23|407.63|410.23|407.63|410.33|407.73|410.23|407.63|0
1643232690000|2022-01-26 21:31:30|410.62|408.02|411.28|408.68|411.28|408.68|410.62|408.02|0
1643232700000|2022-01-26 21:31:40|411.38|408.78|411|408.4|411.38|408.78|411|408.4|0
1643232710000|2022-01-26 21:31:50|410.9|408.3|410.9|408.3|410.9|408.3|410.9|408.3|0
1643232720000|2022-01-26 21:32:00|410.71|408.11|410.43|407.83|410.71|408.11|410.43|407.83|0
1643232730000|2022-01-26 21:32:10|410.62|408.02|410.62|408.02|410.62|408.02|410.62|408.02|0
1643232740000|2022-01-26 21:32:20|410.71|408.11|410.43|407.83|410.81|408.21|410.43|407.83|0
1643232750000|2022-01-26 21:32:30|410.42|407.82|410.62|408.02|410.62|408.02|410.42|407.82|0
1643232760000|2022-01-26 21:32:40|410.81|408.21|411|408.4|411|408.4|410.81|408.21|0
1643232770000|2022-01-26 21:32:50|410.81|408.21|410.62|408.02|410.81|408.21|410.42|407.82|0
1643232780000|2022-01-26 21:33:00|410.71|408.11|410.32|407.72|410.71|408.11|410.32|407.72|0
1643232790000|2022-01-26 21:33:10|410.42|407.82|410.23|407.63|410.42|407.82|410.13|407.53|0
1643232810000|2022-01-26 21:33:30|409.85|407.25|409.75|407.15|409.85|407.25|409.56|406.96|0
1643232820000|2022-01-26 21:33:40|409.66|407.06|409.08|406.48|409.66|407.06|409.08|406.48|0
1643232830000|2022-01-26 21:33:50|409.18|406.58|410.04|407.44|410.04|407.44|409.18|406.58|0
1643232840000|2022-01-26 21:34:00|409.56|406.96|409.27|406.67|409.94|407.34|409.27|406.67|0
1643232850000|2022-01-26 21:34:10|409.56|406.96|409.27|406.67|409.56|406.96|409.17|406.57|0
1643232860000|2022-01-26 21:34:20|408.98|406.38|408.89|406.29|408.98|406.38|408.89|406.29|0
1643232870000|2022-01-26 21:34:30|409.66|407.06|409.37|406.77|409.85|407.25|409.37|406.77|0
1643232880000|2022-01-26 21:34:40|408.98|406.38|409.75|407.15|409.75|407.15|408.98|406.38|0
1643232890000|2022-01-26 21:34:50|409.56|406.96|409.17|406.57|409.75|407.15|409.17|406.57|0
1643232900000|2022-01-26 21:35:00|409.27|406.67|409.27|406.67|409.27|406.67|409.27|406.67|0
1643232910000|2022-01-26 21:35:10|408.13|405.53|408.32|405.72|408.32|405.72|407.93|405.33|0
1643232920000|2022-01-26 21:35:20|407.74|405.14|408.22|405.62|408.32|405.72|407.74|405.14|0
1643232930000|2022-01-26 21:35:30|408.03|405.43|407.83|405.23|408.03|405.43|407.83|405.23|0
1643232940000|2022-01-26 21:35:40|407.55|404.95|407.55|404.95|407.74|405.14|407.55|404.95|0
1643232950000|2022-01-26 21:35:50|406.79|404.19|405.16|402.56|406.79|404.19|405.16|402.56|0
1643232960000|2022-01-26 21:36:00|405.54|402.94|405.26|402.66|405.73|403.13|405.26|402.66|0
1643232970000|2022-01-26 21:36:10|405.45|402.85|405.92|403.32|405.92|403.32|405.45|402.85|0
1643232980000|2022-01-26 21:36:20|406.02|403.42|406.6|404|406.6|404|406.02|403.42|0
1643232990000|2022-01-26 21:36:30|406.5|403.9|405.92|403.32|406.5|403.9|405.92|403.32|0
1643233000000|2022-01-26 21:36:40|406.02|403.42|406.6|404|406.6|404|406.02|403.42|0
1643233010000|2022-01-26 21:36:50|406.98|404.38|407.45|404.85|407.45|404.85|406.98|404.38|0
1643233020000|2022-01-26 21:37:00|407.17|404.57|407.74|405.14|407.74|405.14|407.17|404.57|0
1643233030000|2022-01-26 21:37:10|407.83|405.23|408.12|405.52|408.22|405.62|407.83|405.23|0
1643233040000|2022-01-26 21:37:20|407.64|405.04|407.93|405.33|407.93|405.33|407.64|405.04|0
1643233050000|2022-01-26 21:37:30|407.83|405.23|408.12|405.52|408.12|405.52|407.83|405.23|0
1643233060000|2022-01-26 21:37:40|408.31|405.71|408.12|405.52|408.31|405.71|408.12|405.52|0
1643233070000|2022-01-26 21:37:50|407.93|405.33|407.93|405.33|408.02|405.42|407.93|405.33|0
1643233080000|2022-01-26 21:38:00|407.74|405.14|407.74|405.14|407.74|405.14|407.74|405.14|0
1643233090000|2022-01-26 21:38:10|407.07|404.47|407.74|405.14|407.74|405.14|406.79|404.19|0
1643233100000|2022-01-26 21:38:20|406.3|403.7|407.83|405.23|407.83|405.23|406.3|403.7|0
1643233110000|2022-01-26 21:38:30|407.74|405.14|407.64|405.04|407.83|405.23|407.64|405.04|0
1643233120000|2022-01-26 21:38:40|408.02|405.42|408.02|405.42|408.12|405.52|408.02|405.42|0
1643233130000|2022-01-26 21:38:50|407.93|405.33|408.21|405.61|408.21|405.61|407.93|405.33|0
1643233140000|2022-01-26 21:39:00|408.12|405.52|407.83|405.23|408.21|405.61|407.83|405.23|0
1643233150000|2022-01-26 21:39:10|407.64|405.04|406.88|404.28|407.64|405.04|406.88|404.28|0
1643233160000|2022-01-26 21:39:20|407.45|404.85|406.68|404.08|407.45|404.85|406.68|404.08|0
1643233170000|2022-01-26 21:39:30|406.21|403.61|407.26|404.66|407.26|404.66|406.21|403.61|0
1643233180000|2022-01-26 21:39:40|407.45|404.85|407.74|405.14|407.74|405.14|407.45|404.85|0
1643233190000|2022-01-26 21:39:50|407.55|404.95|407.74|405.14|407.74|405.14|407.55|404.95|0
1643233200000|2022-01-26 21:40:00|407.26|404.66|407.26|404.66|407.36|404.76|407.26|404.66|0
1643233210000|2022-01-26 21:40:10|406.78|404.18|406.59|403.99|406.78|404.18|406.59|403.99|0
1643233220000|2022-01-26 21:40:20|406.68|404.08|406.59|403.99|406.68|404.08|406.59|403.99|0
1643233230000|2022-01-26 21:40:30|406.49|403.89|406.87|404.27|406.87|404.27|406.49|403.89|0
1643233240000|2022-01-26 21:40:40|406.78|404.18|407.16|404.56|407.16|404.56|406.78|404.18|0
1643233250000|2022-01-26 21:40:50|407.26|404.66|407.55|404.95|407.55|404.95|407.26|404.66|0
1643233260000|2022-01-26 21:41:00|407.36|404.76|406.68|404.08|407.36|404.76|406.68|404.08|0
1643233270000|2022-01-26 21:41:10|406.49|403.89|406.49|403.89|406.49|403.89|406.4|403.8|0
1643233280000|2022-01-26 21:41:20|406.97|404.37|407.35|404.75|407.45|404.85|406.97|404.37|0
1643233290000|2022-01-26 21:41:30|407.45|404.85|407.45|404.85|407.45|404.85|407.35|404.75|0
1643233300000|2022-01-26 21:41:40|407.55|404.95|408.5|405.9|408.5|405.9|407.55|404.95|0
1643233310000|2022-01-26 21:41:50|408.69|406.09|408.69|406.09|408.69|406.09|408.69|406.09|0
1643233320000|2022-01-26 21:42:00|408.88|406.28|409.46|406.86|409.46|406.86|408.88|406.28|0
1643233330000|2022-01-26 21:42:10|409.65|407.05|408.69|406.09|409.74|407.14|408.69|406.09|0
1643233340000|2022-01-26 21:42:20|408.78|406.18|408.78|406.18|408.78|406.18|408.69|406.09|0
1643233350000|2022-01-26 21:42:30|408.69|406.09|408.5|405.9|408.69|406.09|408.5|405.9|0
1643233360000|2022-01-26 21:42:40|408.31|405.71|408.21|405.61|408.31|405.71|408.21|405.61|0
1643233370000|2022-01-26 21:42:50|408.31|405.71|408.4|405.8|408.4|405.8|408.31|405.71|0
1643233380000|2022-01-26 21:43:00|408.31|405.71|409.07|406.47|409.07|406.47|408.31|405.71|0
1643233390000|2022-01-26 21:43:10|408.88|406.28|408.97|406.37|408.97|406.37|408.88|406.28|0
1643233400000|2022-01-26 21:43:20|408.31|405.71|408.59|405.99|408.78|406.18|408.31|405.71|0
1643233410000|2022-01-26 21:43:30|408.5|405.9|408.4|405.8|408.59|405.99|408.4|405.8|0
1643233420000|2022-01-26 21:43:40|408.5|405.9|408.4|405.8|408.5|405.9|408.31|405.71|0
1643233430000|2022-01-26 21:43:50|408.31|405.71|408.88|406.28|408.88|406.28|408.31|405.71|0
1643233440000|2022-01-26 21:44:00|409.07|406.47|409.45|406.85|409.45|406.85|409.07|406.47|0
1643233450000|2022-01-26 21:44:10|409.16|406.56|409.45|406.85|409.55|406.95|409.16|406.56|0
1643233460000|2022-01-26 21:44:20|409.55|406.95|410.5|407.9|410.6|408|409.55|406.95|0
1643233470000|2022-01-26 21:44:30|410.41|407.81|410.7|408.1|410.7|408.1|410.41|407.81|0
1643233480000|2022-01-26 21:44:40|410.8|408.2|410.89|408.29|410.89|408.29|410.79|408.19|0
1643233490000|2022-01-26 21:44:50|411.37|408.77|412.23|409.63|412.23|409.63|411.37|408.77|0
1643233500000|2022-01-26 21:45:00|412.33|409.73|411.65|409.05|412.33|409.73|411.08|408.48|0
1643233510000|2022-01-26 21:45:10|410.89|408.29|411.08|408.48|412.14|409.54|410.89|408.29|0
1643233520000|2022-01-26 21:45:20|410.99|408.39|411.56|408.96|411.56|408.96|410.99|408.39|0
1643233530000|2022-01-26 21:45:30|411.08|408.48|411.37|408.77|411.37|408.77|410.99|408.39|0
1643233540000|2022-01-26 21:45:40|411.75|409.15|411.46|408.86|411.75|409.15|411.46|408.86|0
1643233550000|2022-01-26 21:45:50|411.75|409.15|411.84|409.24|411.84|409.24|411.75|409.15|0
1643233560000|2022-01-26 21:46:00|411.75|409.15|412.52|409.92|412.52|409.92|411.75|409.15|0
1643233570000|2022-01-26 21:46:10|412.9|410.3|412.9|410.3|413|410.4|412.9|410.3|0
1643233580000|2022-01-26 21:46:20|413.1|410.5|412.9|410.3|413.19|410.59|412.9|410.3|0
1643233590000|2022-01-26 21:46:30|413.29|410.69|412.61|410.01|413.29|410.69|412.61|410.01|0
1643233600000|2022-01-26 21:46:40|412.52|409.92|413.19|410.59|413.19|410.59|412.52|409.92|0
1643233610000|2022-01-26 21:46:50|413.29|410.69|413.29|410.69|413.29|410.69|413.1|410.5|0
1643233620000|2022-01-26 21:47:00|413.86|411.26|413.76|411.16|414.06|411.46|413.76|411.16|0
1643233630000|2022-01-26 21:47:10|413.96|411.36|413.86|411.26|414.15|411.55|413.86|411.26|0
1643233640000|2022-01-26 21:47:20|414.34|411.74|414.06|411.46|414.44|411.84|413.67|411.07|0
1643233650000|2022-01-26 21:47:30|414.25|411.65|414.82|412.22|414.82|412.22|414.25|411.65|0
1643233660000|2022-01-26 21:47:40|415.02|412.42|415.11|412.51|415.21|412.61|415.02|412.42|0
1643233670000|2022-01-26 21:47:50|414.92|412.32|415.21|412.61|415.21|412.61|414.92|412.32|0
1643233680000|2022-01-26 21:48:00|415.11|412.51|415.21|412.61|415.21|412.61|415.11|412.51|0
1643233700000|2022-01-26 21:48:20|414.82|412.22|415.21|412.61|415.21|412.61|414.82|412.22|0
1643233710000|2022-01-26 21:48:30|415.98|413.38|415.88|413.28|416.07|413.47|415.88|413.28|0
1643233720000|2022-01-26 21:48:40|415.69|413.09|415.98|413.38|415.98|413.38|415.69|413.09|0
1643233730000|2022-01-26 21:48:50|416.17|413.57|416.17|413.57|416.17|413.57|416.17|413.57|0
1643233740000|2022-01-26 21:49:00|415.98|413.38|415.98|413.38|415.98|413.38|415.79|413.19|0
1643233750000|2022-01-26 21:49:10|415.4|412.8|414.63|412.03|415.4|412.8|414.63|412.03|0
1643233760000|2022-01-26 21:49:20|414.53|411.93|415.21|412.61|415.21|412.61|414.53|411.93|0
1643233770000|2022-01-26 21:49:30|415.02|412.42|414.92|412.32|415.02|412.42|414.92|412.32|0
1643233780000|2022-01-26 21:49:40|414.82|412.22|414.05|411.45|414.82|412.22|414.05|411.45|0
1643233790000|2022-01-26 21:49:50|414.15|411.55|414.05|411.45|414.15|411.55|413.76|411.16|0
1643233800000|2022-01-26 21:50:00|413.86|411.26|414.05|411.45|414.05|411.45|413.57|410.97|0
1643233810000|2022-01-26 21:50:10|413.86|411.26|413.86|411.26|413.95|411.35|413.86|411.26|0
1643233820000|2022-01-26 21:50:20|413.76|411.16|413.95|411.35|414.05|411.45|413.76|411.16|0
1643233830000|2022-01-26 21:50:30|413.76|411.16|412.9|410.3|413.76|411.16|412.9|410.3|0
1643233840000|2022-01-26 21:50:40|412.51|409.91|412.51|409.91|412.51|409.91|412.32|409.72|0
1643233850000|2022-01-26 21:50:50|412.22|409.62|411.56|408.96|412.22|409.62|411.56|408.96|0
1643233860000|2022-01-26 21:51:00|411.65|409.05|410.98|408.38|411.65|409.05|410.98|408.38|0
1643233870000|2022-01-26 21:51:10|411.17|408.57|411.94|409.34|411.94|409.34|411.17|408.57|0
1643233880000|2022-01-26 21:51:20|412.32|409.72|412.61|410.01|412.9|410.3|412.32|409.72|0
1643233890000|2022-01-26 21:51:30|412.41|409.81|412.99|410.39|412.99|410.39|412.41|409.81|0
1643233900000|2022-01-26 21:51:40|413.18|410.58|413.76|411.16|413.76|411.16|413.09|410.49|0
1643233910000|2022-01-26 21:51:50|413.09|410.49|412.99|410.39|413.09|410.49|412.71|410.11|0
1643233920000|2022-01-26 21:52:00|412.51|409.91|412.32|409.72|412.51|409.91|412.32|409.72|0
1643233930000|2022-01-26 21:52:10|412.9|410.3|412.22|409.62|412.9|410.3|412.22|409.62|0
1643233940000|2022-01-26 21:52:20|412.41|409.81|412.8|410.2|413.47|410.87|412.41|409.81|0
1643233950000|2022-01-26 21:52:30|413.37|410.77|412.7|410.1|413.37|410.77|412.7|410.1|0
1643233960000|2022-01-26 21:52:40|412.9|410.3|412.51|409.91|412.9|410.3|412.51|409.91|0
1643233970000|2022-01-26 21:52:50|412.9|410.3|413.28|410.68|413.28|410.68|412.9|410.3|0
1643233980000|2022-01-26 21:53:00|413.37|410.77|413.47|410.87|413.47|410.87|413.37|410.77|0
1643233990000|2022-01-26 21:53:10|413.37|410.77|413.37|410.77|413.37|410.77|413.28|410.68|0
1643234000000|2022-01-26 21:53:20|413.28|410.68|413.56|410.96|413.56|410.96|413.28|410.68|0
1643234010000|2022-01-26 21:53:30|413.66|411.06|413.47|410.87|413.66|411.06|413.47|410.87|0
1643234020000|2022-01-26 21:53:40|413.56|410.96|413.09|410.49|413.56|410.96|412.7|410.1|0
1643234030000|2022-01-26 21:53:50|412.9|410.3|412.9|410.3|412.9|410.3|412.9|410.3|0
1643234040000|2022-01-26 21:54:00|412.8|410.2|412.7|410.1|412.8|410.2|412.7|410.1|0
1643234050000|2022-01-26 21:54:10|412.9|410.3|412.6|410|412.9|410.3|412.6|410|0
1643234060000|2022-01-26 21:54:20|412.7|410.1|413.28|410.68|413.28|410.68|412.7|410.1|0
1643234070000|2022-01-26 21:54:30|413.37|410.77|414.82|412.22|414.82|412.22|413.37|410.77|0
1643234080000|2022-01-26 21:54:40|414.91|412.31|415.1|412.5|415.1|412.5|414.91|412.31|0
1643234090000|2022-01-26 21:54:50|414.82|412.22|414.91|412.31|415.1|412.5|414.82|412.22|0
1643234100000|2022-01-26 21:55:00|415.01|412.41|414.82|412.22|415.1|412.5|414.82|412.22|0
1643234110000|2022-01-26 21:55:10|414.91|412.31|414.82|412.22|414.91|412.31|414.82|412.22|0
1643234120000|2022-01-26 21:55:20|414.72|412.12|414.62|412.02|414.72|412.12|414.62|412.02|0
1643234130000|2022-01-26 21:55:30|414.52|411.92|414.43|411.83|414.52|411.92|414.33|411.73|0
1643234140000|2022-01-26 21:55:40|414.62|412.02|414.43|411.83|414.62|412.02|414.43|411.83|0
1643234160000|2022-01-26 21:56:00|414.72|412.12|414.72|412.12|414.72|412.12|414.62|412.02|0
1643234170000|2022-01-26 21:56:10|414.82|412.22|414.82|412.22|414.82|412.22|414.82|412.22|0
1643234180000|2022-01-26 21:56:20|414.72|412.12|415.59|412.99|415.59|412.99|414.72|412.12|0
1643234190000|2022-01-26 21:56:30|415.78|413.18|416.16|413.56|416.16|413.56|415.78|413.18|0
1643234200000|2022-01-26 21:56:40|415.97|413.37|415.68|413.08|415.97|413.37|415.68|413.08|0
1643234210000|2022-01-26 21:56:50|415.39|412.79|414.14|411.54|415.39|412.79|413.95|411.35|0
1643234220000|2022-01-26 21:57:00|414.52|411.92|414.91|412.31|415.1|412.5|414.52|411.92|0
1643234230000|2022-01-26 21:57:10|414.52|411.92|414.04|411.44|414.62|412.02|414.04|411.44|0
1643234240000|2022-01-26 21:57:20|415.1|412.5|415.01|412.41|415.1|412.5|415.01|412.41|0
1643234250000|2022-01-26 21:57:30|414.91|412.31|414.24|411.64|415.01|412.41|414.24|411.64|0
1643234260000|2022-01-26 21:57:40|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1643234270000|2022-01-26 21:57:50|413.75|411.15|413.94|411.34|413.94|411.34|413.75|411.15|0
1643234280000|2022-01-26 21:58:00|414.04|411.44|413.94|411.34|414.04|411.44|413.94|411.34|0
1643234290000|2022-01-26 21:58:10|413.85|411.25|414.81|412.21|415.2|412.6|413.85|411.25|0
1643234300000|2022-01-26 21:58:20|414.43|411.83|413.94|411.34|414.81|412.21|413.94|411.34|0
1643234310000|2022-01-26 21:58:30|414.62|412.02|414.81|412.21|414.81|412.21|414.62|412.02|0
1643234320000|2022-01-26 21:58:40|414.43|411.83|414.62|412.02|414.62|412.02|414.43|411.83|0
1643234330000|2022-01-26 21:58:50|414.81|412.21|415.01|412.41|415.01|412.41|414.81|412.21|0
1643234340000|2022-01-26 21:59:00|415|412.4|415.2|412.6|415.2|412.6|415|412.4|0
1643234350000|2022-01-26 21:59:10|415.29|412.69|415.39|412.79|415.39|412.79|415.29|412.69|0
1643234360000|2022-01-26 21:59:20|415.58|412.98|415.29|412.69|415.67|413.07|415.29|412.69|0
1643234370000|2022-01-26 21:59:30|415.1|412.5|415.2|412.6|415.2|412.6|415|412.4|0
1643234380000|2022-01-26 21:59:40|414.81|412.21|414.13|411.53|414.81|412.21|414.13|411.53|0
1643234390000|2022-01-26 21:59:50|413.75|411.15|414.33|411.73|414.33|411.73|413.75|411.15|0
1643234400000|2022-01-26 22:00:00|414.24|411.64|414.16|411.56|414.24|411.64|414.16|411.56|0
1643234410000|2022-01-26 22:00:10|414.57|411.97|414.49|411.89|414.57|411.97|414.43|411.83|0
1643234430000|2022-01-26 22:00:30|414.3|411.7|414.26|411.66|414.3|411.7|414.26|411.66|0
1643234440000|2022-01-26 22:00:40|414.21|411.61|414.21|411.61|414.21|411.61|414.21|411.61|0
1643234460000|2022-01-26 22:01:00|414.72|412.12|414.72|412.12|414.72|412.12|414.72|412.12|0
1643234470000|2022-01-26 22:01:10|414.69|412.09|414.49|411.89|414.72|412.12|414.46|411.86|0
1643234480000|2022-01-26 22:01:20|414.66|412.06|414.66|412.06|414.66|412.06|414.66|412.06|0
1643234490000|2022-01-26 22:01:30|414.52|411.92|414.72|412.12|414.72|412.12|414.52|411.92|0
1643234510000|2022-01-26 22:01:50|414.55|411.95|414.55|411.95|414.55|411.95|414.55|411.95|0
1643234530000|2022-01-26 22:02:10|414.72|412.12|414.85|412.25|414.88|412.28|414.72|412.12|0
1643234540000|2022-01-26 22:02:20|414.88|412.28|414.91|412.31|414.91|412.31|414.88|412.28|0
1643234550000|2022-01-26 22:02:30|414.93|412.33|414.55|411.95|414.93|412.33|414.55|411.95|0
1643234560000|2022-01-26 22:02:40|414.69|412.09|414.69|412.09|414.69|412.09|414.69|412.09|0
1643234570000|2022-01-26 22:02:50|414.72|412.12|414.77|412.17|414.77|412.17|414.72|412.12|0
1643234580000|2022-01-26 22:03:00|414.68|412.08|414.55|411.95|414.68|412.08|414.55|411.95|0
1643234590000|2022-01-26 22:03:10|414.43|411.83|414.43|411.83|414.43|411.83|414.43|411.83|0
1643234600000|2022-01-26 22:03:20|414.96|412.36|414.48|411.88|414.96|412.36|414.48|411.88|0
1643234610000|2022-01-26 22:03:30|414.65|412.05|414.77|412.17|414.77|412.17|414.65|412.05|0
1643234620000|2022-01-26 22:03:40|414.82|412.22|414.55|411.95|414.82|412.22|414.46|411.86|0
1643234640000|2022-01-26 22:04:00|414.57|411.97|414.43|411.83|414.57|411.97|414.43|411.83|0
1643234650000|2022-01-26 22:04:10|414.68|412.08|414.68|412.08|414.68|412.08|414.68|412.08|0
1643234660000|2022-01-26 22:04:20|414.43|411.83|414.43|411.83|414.43|411.83|414.43|411.83|0
1643234670000|2022-01-26 22:04:30|414.04|411.44|414.04|411.44|414.04|411.44|414.04|411.44|0
1643234680000|2022-01-26 22:04:40|414.34|411.74|414.34|411.74|414.34|411.74|414.34|411.74|0
1643234690000|2022-01-26 22:04:50|414.38|411.78|414.07|411.47|414.54|411.94|414.07|411.47|0
1643234700000|2022-01-26 22:05:00|414.04|411.44|414.01|411.41|414.04|411.44|414.01|411.41|0
1643234720000|2022-01-26 22:05:20|414.04|411.44|414.12|411.52|414.12|411.52|414.04|411.44|0
1643234750000|2022-01-26 22:05:50|414.04|411.44|414.04|411.44|414.04|411.44|414.04|411.44|0
1643234760000|2022-01-26 22:06:00|414.12|411.52|414.12|411.52|414.12|411.52|414.12|411.52|0
1643234770000|2022-01-26 22:06:10|413.95|411.35|413.95|411.35|413.95|411.35|413.95|411.35|0
1643234780000|2022-01-26 22:06:20|414.15|411.55|414.51|411.91|414.51|411.91|414.15|411.55|0
1643234790000|2022-01-26 22:06:30|414.54|411.94|414.57|411.97|414.57|411.97|414.54|411.94|0
1643234800000|2022-01-26 22:06:40|414.54|411.94|414.26|411.66|414.54|411.94|414.26|411.66|0
1643234810000|2022-01-26 22:06:50|414.09|411.49|414.09|411.49|414.09|411.49|414.09|411.49|0
1643234830000|2022-01-26 22:07:10|414.06|411.46|414.06|411.46|414.06|411.46|414.06|411.46|0
1643234840000|2022-01-26 22:07:20|414.15|411.55|414.15|411.55|414.15|411.55|414.15|411.55|0
1643234890000|2022-01-26 22:08:10|414.23|411.63|414.23|411.63|414.23|411.63|414.23|411.63|0
1643234900000|2022-01-26 22:08:20|414.12|411.52|414.12|411.52|414.15|411.55|414.12|411.52|0
1643234920000|2022-01-26 22:08:40|414.03|411.43|414.03|411.43|414.03|411.43|414.03|411.43|0
1643234940000|2022-01-26 22:09:00|414.26|411.66|414.73|412.13|414.73|412.13|414.26|411.66|0
1643234960000|2022-01-26 22:09:20|414.54|411.94|414.54|411.94|414.54|411.94|414.54|411.94|0
1643234970000|2022-01-26 22:09:30|414.32|411.72|414.56|411.96|414.56|411.96|414.32|411.72|0
1643234980000|2022-01-26 22:09:40|414.73|412.13|414.73|412.13|414.73|412.13|414.73|412.13|0
1643234990000|2022-01-26 22:09:50|414.37|411.77|414.73|412.13|414.73|412.13|414.37|411.77|0
1643235000000|2022-01-26 22:10:00|414.76|412.16|414.76|412.16|414.76|412.16|414.76|412.16|0
1643235010000|2022-01-26 22:10:10|414.95|412.35|414.68|412.08|414.95|412.35|414.68|412.08|0
1643235020000|2022-01-26 22:10:20|414.71|412.11|415.01|412.41|415.01|412.41|414.71|412.11|0
1643235030000|2022-01-26 22:10:30|414.82|412.22|414.82|412.22|414.87|412.27|414.82|412.22|0
1643235050000|2022-01-26 22:10:50|414.81|412.21|414.81|412.21|414.81|412.21|414.81|412.21|0
1643235060000|2022-01-26 22:11:00|414.84|412.24|414.84|412.24|414.84|412.24|414.84|412.24|0
1643235070000|2022-01-26 22:11:10|414.98|412.38|414.98|412.38|414.98|412.38|414.98|412.38|0
1643235100000|2022-01-26 22:11:40|414.84|412.24|414.87|412.27|414.87|412.27|414.84|412.24|0
1643235130000|2022-01-26 22:12:10|414.98|412.38|414.98|412.38|414.98|412.38|414.98|412.38|0
1643235140000|2022-01-26 22:12:20|415.12|412.52|415.12|412.52|415.12|412.52|415.12|412.52|0
1643235150000|2022-01-26 22:12:30|415.14|412.54|415.14|412.54|415.14|412.54|415.14|412.54|0
1643235160000|2022-01-26 22:12:40|415.17|412.57|415.04|412.44|415.17|412.57|415.04|412.44|0
1643235170000|2022-01-26 22:12:50|415.29|412.69|415.29|412.69|415.29|412.69|415.06|412.46|0
1643235190000|2022-01-26 22:13:10|415.17|412.57|415.17|412.57|415.17|412.57|415.17|412.57|0
1643235200000|2022-01-26 22:13:20|415.23|412.63|415.23|412.63|415.23|412.63|415.23|412.63|0
1643235220000|2022-01-26 22:13:40|415|412.4|415.17|412.57|415.17|412.57|415|412.4|0
1643235230000|2022-01-26 22:13:50|415.31|412.71|415.23|412.63|415.31|412.71|415.2|412.6|0
1643235250000|2022-01-26 22:14:10|415.26|412.66|415.2|412.6|415.26|412.66|415.03|412.43|0
1643235270000|2022-01-26 22:14:30|415.17|412.57|415.2|412.6|415.2|412.6|415.17|412.57|0
1643235280000|2022-01-26 22:14:40|415.23|412.63|415.23|412.63|415.23|412.63|415.23|412.63|0
1643235310000|2022-01-26 22:15:10|415.29|412.69|415.29|412.69|415.29|412.69|415.29|412.69|0
1643235340000|2022-01-26 22:15:40|415.26|412.66|415.29|412.69|415.29|412.69|415.26|412.66|0
1643235350000|2022-01-26 22:15:50|415.31|412.71|415.37|412.77|415.37|412.77|415.31|412.71|0
1643235450000|2022-01-26 22:17:30|415.31|412.71|415.31|412.71|415.31|412.71|415.31|412.71|0
1643235460000|2022-01-26 22:17:40|415.34|412.74|415.34|412.74|415.34|412.74|415.34|412.74|0
1643235470000|2022-01-26 22:17:50|415.31|412.71|415.31|412.71|415.31|412.71|415.31|412.71|0
1643235510000|2022-01-26 22:18:30|415.37|412.77|415.37|412.77|415.37|412.77|415.37|412.77|0
1643235530000|2022-01-26 22:18:50|415.31|412.71|415.31|412.71|415.31|412.71|415.31|412.71|0
1643235540000|2022-01-26 22:19:00|415.45|412.85|415.48|412.88|415.48|412.88|415.45|412.85|0
1643235550000|2022-01-26 22:19:10|415.54|412.94|415.54|412.94|415.54|412.94|415.54|412.94|0
1643235560000|2022-01-26 22:19:20|415.61|413.01|415.61|413.01|415.61|413.01|415.61|413.01|0
1643235570000|2022-01-26 22:19:30|415.81|413.21|415.81|413.21|415.81|413.21|415.81|413.21|0
1643235580000|2022-01-26 22:19:40|415.85|413.25|415.85|413.25|415.85|413.25|415.85|413.25|0
1643235590000|2022-01-26 22:19:50|416.38|413.78|416.38|413.78|416.52|413.92|416.38|413.78|0
1643235600000|2022-01-26 22:20:00|416.35|413.75|416.35|413.75|416.35|413.75|416.35|413.75|0
1643235610000|2022-01-26 22:20:10|416.21|413.61|416.35|413.75|416.35|413.75|416.21|413.61|0
1643235620000|2022-01-26 22:20:20|416.21|413.61|416.24|413.64|416.24|413.64|416.21|413.61|0
1643235640000|2022-01-26 22:20:40|416.55|413.95|416.85|414.25|416.85|414.25|416.55|413.95|0
1643235650000|2022-01-26 22:20:50|416.88|414.28|416.88|414.28|416.88|414.28|416.88|414.28|0
1643235670000|2022-01-26 22:21:10|416.99|414.39|416.99|414.39|416.99|414.39|416.99|414.39|0
1643235680000|2022-01-26 22:21:20|417.19|414.59|417.19|414.59|417.19|414.59|417.19|414.59|0
1643235700000|2022-01-26 22:21:40|417.46|414.86|417.46|414.86|417.46|414.86|417.46|414.86|0
1643235720000|2022-01-26 22:22:00|417.52|414.92|417.52|414.92|417.52|414.92|417.52|414.92|0
1643235740000|2022-01-26 22:22:20|417.55|414.95|417.55|414.95|417.55|414.95|417.55|414.95|0
1643235750000|2022-01-26 22:22:30|417.66|415.06|417.69|415.09|417.69|415.09|417.66|415.06|0
1643235760000|2022-01-26 22:22:40|417.66|415.06|417.78|415.18|417.83|415.23|417.66|415.06|0
1643235770000|2022-01-26 22:22:50|418.19|415.59|418.28|415.68|418.28|415.68|418.19|415.59|0
1643235780000|2022-01-26 22:23:00|418.23|415.63|417.86|415.26|418.23|415.63|417.86|415.26|0
1643235790000|2022-01-26 22:23:10|417.83|415.23|417.83|415.23|417.83|415.23|417.83|415.23|0
1643235800000|2022-01-26 22:23:20|418.17|415.57|417.97|415.37|418.17|415.57|417.97|415.37|0
1643235810000|2022-01-26 22:23:30|418.09|415.49|418.17|415.57|418.28|415.68|418.09|415.49|0
1643235820000|2022-01-26 22:23:40|418.14|415.54|418.02|415.42|418.14|415.54|418|415.4|0
1643235830000|2022-01-26 22:23:50|418.17|415.57|417.97|415.37|418.17|415.57|417.97|415.37|0
1643235850000|2022-01-26 22:24:10|417.92|415.32|417.92|415.32|417.92|415.32|417.92|415.32|0
1643235860000|2022-01-26 22:24:20|417.91|415.31|417.91|415.31|417.91|415.31|417.91|415.31|0
1643235900000|2022-01-26 22:25:00|418.08|415.48|417.91|415.31|418.08|415.48|417.91|415.31|0
1643235910000|2022-01-26 22:25:10|417.86|415.26|418.34|415.74|418.34|415.74|417.86|415.26|0
1643235920000|2022-01-26 22:25:20|418.45|415.85|418.45|415.85|418.45|415.85|418.45|415.85|0
1643235930000|2022-01-26 22:25:30|418.62|416.02|418.36|415.76|418.62|416.02|418.36|415.76|0
1643235940000|2022-01-26 22:25:40|418.39|415.79|418.39|415.79|418.39|415.79|418.39|415.79|0
1643235970000|2022-01-26 22:26:10|418.36|415.76|418.36|415.76|418.36|415.76|418.36|415.76|0
1643235980000|2022-01-26 22:26:20|418.22|415.62|418.11|415.51|418.22|415.62|418.11|415.51|0
1643235990000|2022-01-26 22:26:30|418.08|415.48|418.08|415.48|418.08|415.48|418.08|415.48|0
1643236000000|2022-01-26 22:26:40|418.05|415.45|418.05|415.45|418.05|415.45|418.05|415.45|0
1643236030000|2022-01-26 22:27:10|417.91|415.31|417.88|415.28|417.91|415.31|417.88|415.28|0
1643236040000|2022-01-26 22:27:20|417.83|415.23|417.83|415.23|417.83|415.23|417.83|415.23|0
1643236050000|2022-01-26 22:27:30|417.6|415|417.6|415|417.6|415|417.6|415|0
1643236070000|2022-01-26 22:27:50|417.66|415.06|417.66|415.06|417.66|415.06|417.66|415.06|0
1643236080000|2022-01-26 22:28:00|417.6|415|417.6|415|417.6|415|417.6|415|0
1643236100000|2022-01-26 22:28:20|417.57|414.97|417.57|414.97|417.57|414.97|417.57|414.97|0
1643236110000|2022-01-26 22:28:30|417.6|415|417.57|414.97|417.6|415|417.57|414.97|0
1643236130000|2022-01-26 22:28:50|417.43|414.83|417.43|414.83|417.43|414.83|417.43|414.83|0
1643236140000|2022-01-26 22:29:00|417.29|414.69|417.29|414.69|417.29|414.69|417.29|414.69|0
1643236150000|2022-01-26 22:29:10|417.32|414.72|417.29|414.69|417.32|414.72|417.29|414.69|0
1643236160000|2022-01-26 22:29:20|417.35|414.75|417.35|414.75|417.35|414.75|417.35|414.75|0
1643236180000|2022-01-26 22:29:40|417.38|414.78|417.38|414.78|417.38|414.78|417.38|414.78|0
1643236200000|2022-01-26 22:30:00|417.35|414.75|417.35|414.75|417.35|414.75|417.35|414.75|0
1643236220000|2022-01-26 22:30:20|417.45|414.85|417.45|414.85|417.45|414.85|417.45|414.85|0
1643236230000|2022-01-26 22:30:30|417.54|414.94|417.54|414.94|417.54|414.94|417.54|414.94|0
1643236240000|2022-01-26 22:30:40|417.45|414.85|417.43|414.83|417.45|414.85|417.43|414.83|0
1643236260000|2022-01-26 22:31:00|417.54|414.94|417.68|415.08|417.68|415.08|417.54|414.94|0
1643236270000|2022-01-26 22:31:10|417.71|415.11|417.54|414.94|417.71|415.11|417.54|414.94|0
1643236280000|2022-01-26 22:31:20|417.6|415|417.6|415|417.6|415|417.6|415|0
1643236290000|2022-01-26 22:31:30|417.48|414.88|417.37|414.77|417.48|414.88|417.37|414.77|0
1643236300000|2022-01-26 22:31:40|417.48|414.88|417.48|414.88|417.48|414.88|417.48|414.88|0
1643236320000|2022-01-26 22:32:00|417.54|414.94|417.54|414.94|417.54|414.94|417.54|414.94|0
1643236330000|2022-01-26 22:32:10|417.57|414.97|417.57|414.97|417.57|414.97|417.57|414.97|0
1643236370000|2022-01-26 22:32:50|417.65|415.05|417.65|415.05|417.65|415.05|417.65|415.05|0
1643236380000|2022-01-26 22:33:00|417.62|415.02|417.65|415.05|417.65|415.05|417.62|415.02|0
1643236450000|2022-01-26 22:34:10|417.62|415.02|417.68|415.08|417.68|415.08|417.62|415.02|0
1643236460000|2022-01-26 22:34:20|417.87|415.27|417.87|415.27|417.87|415.27|417.87|415.27|0
1643236480000|2022-01-26 22:34:40|417.82|415.22|417.82|415.22|417.82|415.22|417.82|415.22|0
1643236510000|2022-01-26 22:35:10|417.56|414.96|417.82|415.22|417.82|415.22|417.56|414.96|0
1643236540000|2022-01-26 22:35:40|417.56|414.96|417.82|415.22|417.82|415.22|417.56|414.96|0
1643236570000|2022-01-26 22:36:10|417.65|415.05|417.65|415.05|417.65|415.05|417.65|415.05|0
1643236580000|2022-01-26 22:36:20|417.68|415.08|417.68|415.08|417.68|415.08|417.68|415.08|0
1643236590000|2022-01-26 22:36:30|417.7|415.1|417.7|415.1|417.7|415.1|417.7|415.1|0
1643236600000|2022-01-26 22:36:40|417.68|415.08|418.04|415.44|418.04|415.44|417.68|415.08|0
1643236610000|2022-01-26 22:36:50|418.07|415.47|418.3|415.7|418.3|415.7|418.07|415.47|0
1643236620000|2022-01-26 22:37:00|418.38|415.78|418.33|415.73|418.38|415.78|418.21|415.61|0
1643236630000|2022-01-26 22:37:10|418.6|416|418.63|416.03|418.64|416.04|418.6|416|0
1643236640000|2022-01-26 22:37:20|418.55|415.95|418.55|415.95|418.55|415.95|418.55|415.95|0
1643236650000|2022-01-26 22:37:30|418.57|415.97|418.57|415.97|418.57|415.97|418.57|415.97|0
1643236660000|2022-01-26 22:37:40|418.6|416|418.52|415.92|418.6|416|418.52|415.92|0
1643236670000|2022-01-26 22:37:50|418.6|416|418.77|416.17|418.77|416.17|418.6|416|0
1643236680000|2022-01-26 22:38:00|418.63|416.03|418.63|416.03|418.63|416.03|418.6|416|0
1643236690000|2022-01-26 22:38:10|418.72|416.12|418.72|416.12|418.72|416.12|418.69|416.09|0
1643236710000|2022-01-26 22:38:30|418.8|416.2|418.8|416.2|418.8|416.2|418.8|416.2|0
1643236720000|2022-01-26 22:38:40|418.87|416.27|419.07|416.47|419.15|416.55|418.87|416.27|0
1643236740000|2022-01-26 22:39:00|419.6|417|419.6|417|419.6|417|419.6|417|0
1643236750000|2022-01-26 22:39:10|419.65|417.05|419.65|417.05|419.65|417.05|419.65|417.05|0
1643236760000|2022-01-26 22:39:20|419.91|417.31|419.91|417.31|419.91|417.31|419.91|417.31|0
1643236770000|2022-01-26 22:39:30|419.88|417.28|419.88|417.28|419.88|417.28|419.88|417.28|0
1643236790000|2022-01-26 22:39:50|419.79|417.19|419.79|417.19|419.79|417.19|419.79|417.19|0
1643236800000|2022-01-26 22:40:00|419.99|417.39|419.99|417.39|419.99|417.39|419.94|417.34|0
1643236810000|2022-01-26 22:40:10|420.28|417.68|420.5|417.9|420.5|417.9|420.28|417.68|0
1643236820000|2022-01-26 22:40:20|420.53|417.93|420.53|417.93|420.53|417.93|420.53|417.93|0
1643236830000|2022-01-26 22:40:30|420.25|417.65|420.25|417.65|420.25|417.65|420.22|417.62|0
1643236840000|2022-01-26 22:40:40|420.22|417.62|420.22|417.62|420.22|417.62|420.22|417.62|0
1643236850000|2022-01-26 22:40:50|420.19|417.59|420.19|417.59|420.19|417.59|420.19|417.59|0
1643236860000|2022-01-26 22:41:00|420.27|417.67|420.37|417.77|420.37|417.77|420.27|417.67|0
1643236870000|2022-01-26 22:41:10|420.32|417.72|420.6|418|420.6|418|420.32|417.72|0
1643236880000|2022-01-26 22:41:20|420.88|418.28|420.88|418.28|420.88|418.28|420.88|418.28|0
1643236890000|2022-01-26 22:41:30|420.91|418.31|420.91|418.31|420.91|418.31|420.91|418.31|0
1643236900000|2022-01-26 22:41:40|420.88|418.28|420.94|418.34|420.94|418.34|420.88|418.28|0
1643236910000|2022-01-26 22:41:50|421.11|418.51|421.28|418.68|421.75|419.15|421.11|418.51|0
1643236920000|2022-01-26 22:42:00|421.83|419.23|422.83|420.23|422.86|420.26|421.83|419.23|0
1643236930000|2022-01-26 22:42:10|422.69|420.09|422.66|420.06|422.69|420.09|422.66|420.06|0
1643236940000|2022-01-26 22:42:20|422.69|420.09|422.63|420.03|422.69|420.09|422.63|420.03|0
1643236950000|2022-01-26 22:42:30|422.46|419.86|422.07|419.47|422.46|419.86|422.07|419.47|0
1643236960000|2022-01-26 22:42:40|422.46|419.86|421.36|418.76|422.46|419.86|421.36|418.76|0
1643236970000|2022-01-26 22:42:50|421.65|419.05|421.5|418.9|421.65|419.05|421.5|418.9|0
1643236980000|2022-01-26 22:43:00|421.08|418.48|421.22|418.62|421.22|418.62|421.08|418.48|0
1643236990000|2022-01-26 22:43:10|421.19|418.59|421.7|419.1|421.81|419.21|421.19|418.59|0
1643237010000|2022-01-26 22:43:30|421.22|418.62|421.7|419.1|421.7|419.1|421.22|418.62|0
1643237020000|2022-01-26 22:43:40|421.92|419.32|421.92|419.32|421.92|419.32|421.92|419.32|0
1643237030000|2022-01-26 22:43:50|421.89|419.29|421.89|419.29|421.89|419.29|421.89|419.29|0
1643237040000|2022-01-26 22:44:00|421.78|419.18|421.72|419.12|421.78|419.18|421.7|419.1|0
1643237050000|2022-01-26 22:44:10|421.7|419.1|421.7|419.1|421.7|419.1|421.7|419.1|0
1643237060000|2022-01-26 22:44:20|421.1|418.5|421.44|418.84|421.58|418.98|421.1|418.5|0
1643237070000|2022-01-26 22:44:30|421.36|418.76|421.33|418.73|421.36|418.76|421.33|418.73|0
1643237080000|2022-01-26 22:44:40|421.08|418.48|421.08|418.48|421.08|418.48|421.08|418.48|0
1643237090000|2022-01-26 22:44:50|421.61|419.01|421.33|418.73|421.61|419.01|421.33|418.73|0
1643237100000|2022-01-26 22:45:00|421.22|418.62|421.24|418.64|421.24|418.64|421.22|418.62|0
1643237110000|2022-01-26 22:45:10|421.1|418.5|421.1|418.5|421.1|418.5|421.1|418.5|0
1643237120000|2022-01-26 22:45:20|421.13|418.53|421.3|418.7|421.3|418.7|421.13|418.53|0
1643237130000|2022-01-26 22:45:30|421.41|418.81|421.53|418.93|421.53|418.93|421.41|418.81|0
1643237140000|2022-01-26 22:45:40|421.33|418.73|421.3|418.7|421.33|418.73|421.3|418.7|0
1643237150000|2022-01-26 22:45:50|421.1|418.5|421.02|418.42|421.1|418.5|421.02|418.42|0
1643237160000|2022-01-26 22:46:00|420.93|418.33|420.93|418.33|420.93|418.33|420.93|418.33|0
1643237170000|2022-01-26 22:46:10|421.02|418.42|421.02|418.42|421.02|418.42|421.02|418.42|0
1643237190000|2022-01-26 22:46:30|420.93|418.33|420.93|418.33|420.93|418.33|420.93|418.33|0
1643237200000|2022-01-26 22:46:40|420.88|418.28|420.74|418.14|420.88|418.28|420.74|418.14|0
1643237220000|2022-01-26 22:47:00|420.65|418.05|420.62|418.02|420.65|418.05|420.62|418.02|0
1643237230000|2022-01-26 22:47:10|420.65|418.05|420.65|418.05|420.65|418.05|420.65|418.05|0
1643237240000|2022-01-26 22:47:20|420.62|418.02|420.62|418.02|420.62|418.02|420.53|417.93|0
1643237250000|2022-01-26 22:47:30|420.65|418.05|420.53|417.93|420.65|418.05|420.53|417.93|0
1643237260000|2022-01-26 22:47:40|420.65|418.05|420.65|418.05|420.65|418.05|420.62|418.02|0
1643237270000|2022-01-26 22:47:50|420.62|418.02|420.59|417.99|420.62|418.02|420.59|417.99|0
1643237290000|2022-01-26 22:48:10|420.51|417.91|420.48|417.88|420.51|417.91|420.48|417.88|0
1643237320000|2022-01-26 22:48:40|420.45|417.85|420.11|417.51|420.45|417.85|420.11|417.51|0
1643237330000|2022-01-26 22:48:50|420.36|417.76|420.19|417.59|420.48|417.88|420.19|417.59|0
1643237340000|2022-01-26 22:49:00|419.94|417.34|419.91|417.31|419.94|417.34|419.91|417.31|0
1643237350000|2022-01-26 22:49:10|419.94|417.34|419.94|417.34|419.94|417.34|419.94|417.34|0
1643237360000|2022-01-26 22:49:20|419.91|417.31|419.94|417.34|419.94|417.34|419.91|417.31|0
1643237380000|2022-01-26 22:49:40|419.46|416.86|419.43|416.83|419.46|416.86|419.43|416.83|0
1643237390000|2022-01-26 22:49:50|419.46|416.86|419.46|416.86|419.46|416.86|419.46|416.86|0
1643237400000|2022-01-26 22:50:00|419.55|416.95|419.55|416.95|419.55|416.95|419.55|416.95|0
1643237420000|2022-01-26 22:50:20|419.52|416.92|419.55|416.95|419.8|417.2|419.52|416.92|0
1643237440000|2022-01-26 22:50:40|419.52|416.92|419.43|416.83|419.52|416.92|419.43|416.83|0
1643237450000|2022-01-26 22:50:50|419.35|416.75|419.35|416.75|419.35|416.75|419.35|416.75|0
1643237470000|2022-01-26 22:51:10|419.43|416.83|419.43|416.83|419.43|416.83|419.43|416.83|0
1643237480000|2022-01-26 22:51:20|419.35|416.75|419.35|416.75|419.35|416.75|419.35|416.75|0
1643237490000|2022-01-26 22:51:30|419.27|416.67|419.27|416.67|419.27|416.67|419.27|416.67|0
1643237500000|2022-01-26 22:51:40|419.41|416.81|419.27|416.67|419.41|416.81|419.27|416.67|0
1643237510000|2022-01-26 22:51:50|419.19|416.59|419.11|416.51|419.19|416.59|419.11|416.51|0
1643237520000|2022-01-26 22:52:00|419.04|416.44|419.04|416.44|419.04|416.44|419.04|416.44|0
1643237530000|2022-01-26 22:52:10|419.28|416.68|419.28|416.68|419.28|416.68|419.14|416.54|0
1643237540000|2022-01-26 22:52:20|419.2|416.6|419.28|416.68|419.28|416.68|419.2|416.6|0
1643237550000|2022-01-26 22:52:30|419.68|417.08|419.54|416.94|419.68|417.08|419.54|416.94|0
1643237560000|2022-01-26 22:52:40|419.68|417.08|419.41|416.81|419.68|417.08|419.41|416.81|0
1643237570000|2022-01-26 22:52:50|419.1|416.5|418.73|416.13|419.1|416.5|418.73|416.13|0
1643237580000|2022-01-26 22:53:00|418.59|415.99|418.31|415.71|418.84|416.24|418.31|415.71|0
1643237590000|2022-01-26 22:53:10|418.7|416.1|418.7|416.1|418.7|416.1|418.7|416.1|0
1643237600000|2022-01-26 22:53:20|418.08|415.48|418.08|415.48|418.08|415.48|418.08|415.48|0
1643237610000|2022-01-26 22:53:30|418.31|415.71|418.08|415.48|418.31|415.71|418.08|415.48|0
1643237650000|2022-01-26 22:54:10|418.05|415.45|418.05|415.45|418.05|415.45|418.05|415.45|0
1643237680000|2022-01-26 22:54:40|418.08|415.48|418.02|415.42|418.08|415.48|418.02|415.42|0
1643237690000|2022-01-26 22:54:50|418.05|415.45|418.05|415.45|418.05|415.45|418.05|415.45|0
1643237700000|2022-01-26 22:55:00|418.08|415.48|418.08|415.48|418.08|415.48|418.08|415.48|0
1643237710000|2022-01-26 22:55:10|418.31|415.71|418.25|415.65|418.31|415.71|418.25|415.65|0
1643237760000|2022-01-26 22:56:00|418.27|415.67|418.22|415.62|418.27|415.67|418.22|415.62|0
1643237780000|2022-01-26 22:56:20|418.19|415.59|418.19|415.59|418.19|415.59|418.19|415.59|0
1643237810000|2022-01-26 22:56:50|418.13|415.53|418.08|415.48|418.13|415.53|418.08|415.48|0
1643237820000|2022-01-26 22:57:00|418.05|415.45|418.05|415.45|418.05|415.45|418.05|415.45|0
1643237830000|2022-01-26 22:57:10|418.28|415.68|418.44|415.84|418.44|415.84|418.28|415.68|0
1643237850000|2022-01-26 22:57:30|418.3|415.7|418.3|415.7|418.3|415.7|418.3|415.7|0
1643237860000|2022-01-26 22:57:40|418.35|415.75|418.3|415.7|418.35|415.75|418.3|415.7|0
1643237870000|2022-01-26 22:57:50|416.98|414.38|417.53|414.93|417.53|414.93|416.98|414.38|0
1643237880000|2022-01-26 22:58:00|417.56|414.96|417.56|414.96|417.56|414.96|417.56|414.96|0
1643237890000|2022-01-26 22:58:10|417.82|415.22|417.84|415.24|417.84|415.24|417.82|415.22|0
1643237900000|2022-01-26 22:58:20|417.73|415.13|417.73|415.13|417.73|415.13|417.67|415.07|0
1643237910000|2022-01-26 22:58:30|417.79|415.19|417.87|415.27|417.87|415.27|417.79|415.19|0
1643237920000|2022-01-26 22:58:40|417.92|415.32|417.96|415.36|417.96|415.36|417.9|415.3|0
1643237930000|2022-01-26 22:58:50|417.67|415.07|418.01|415.41|418.01|415.41|417.67|415.07|0
1643237940000|2022-01-26 22:59:00|417.9|415.3|417.9|415.3|417.9|415.3|417.9|415.3|0
1643237950000|2022-01-26 22:59:10|417.99|415.39|418.01|415.41|418.01|415.41|417.99|415.39|0
1643237960000|2022-01-26 22:59:20|417.99|415.39|417.87|415.27|417.99|415.39|417.87|415.27|0
1643237970000|2022-01-26 22:59:30|418.01|415.41|418.18|415.58|418.18|415.58|418.01|415.41|0
1643237980000|2022-01-26 22:59:40|418.86|416.26|418.91|416.31|418.91|416.31|418.86|416.26|0
1643237990000|2022-01-26 22:59:50|418.63|416.03|418.91|416.31|418.91|416.31|418.63|416.03|0
1643238000000|2022-01-26 23:00:00|421.99|419.39|424.7|422.1|424.7|422.1|421.99|419.39|0
1643238010000|2022-01-26 23:00:10|425.39|422.79|425.97|423.37|426.16|423.56|425.39|422.79|0
1643238020000|2022-01-26 23:00:20|424.8|422.2|422.86|420.26|424.8|422.2|422.47|419.87|0
1643238030000|2022-01-26 23:00:30|422.67|420.07|421.6|419|422.86|420.26|421.6|419|0
1643238040000|2022-01-26 23:00:40|421.7|419.1|419.47|416.87|421.7|419.1|419.47|416.87|0
1643238050000|2022-01-26 23:00:50|420.24|417.64|421.12|418.52|421.4|418.8|420.24|417.64|0
1643238060000|2022-01-26 23:01:00|421.4|418.8|421.79|419.19|421.79|419.19|421.4|418.8|0
1643238070000|2022-01-26 23:01:10|421.89|419.29|422.28|419.68|422.28|419.68|421.79|419.19|0
1643238080000|2022-01-26 23:01:20|423.54|420.94|422.08|419.48|423.54|420.94|422.08|419.48|0
1643238090000|2022-01-26 23:01:30|421.89|419.29|422.86|420.26|422.86|420.26|421.89|419.29|0
1643238100000|2022-01-26 23:01:40|422.67|420.07|422.86|420.26|422.86|420.26|422.67|420.07|0
1643238110000|2022-01-26 23:01:50|422.67|420.07|422.67|420.07|422.67|420.07|422.67|420.07|0
1643238120000|2022-01-26 23:02:00|422.86|420.26|425.97|423.37|425.97|423.37|422.86|420.26|0
1643238130000|2022-01-26 23:02:10|426.16|423.56|428.5|425.9|428.5|425.9|426.16|423.56|0
1643238140000|2022-01-26 23:02:20|429.08|426.48|428.2|425.6|430.15|427.55|428.2|425.6|0
1643238150000|2022-01-26 23:02:30|427.42|424.82|428.3|425.7|428.3|425.7|427.42|424.82|0
1643238160000|2022-01-26 23:02:40|430.15|427.55|428.5|425.9|430.15|427.55|428.5|425.9|0
1643238170000|2022-01-26 23:02:50|429.18|426.58|428.3|425.7|429.57|426.97|428.3|425.7|0
1643238180000|2022-01-26 23:03:00|427.72|425.12|426.74|424.14|427.91|425.31|426.74|424.14|0
1643238190000|2022-01-26 23:03:10|426.64|424.04|426.55|423.95|426.64|424.04|426.55|423.95|0
1643238200000|2022-01-26 23:03:20|426.74|424.14|426.74|424.14|426.74|424.14|426.74|424.14|0
1643238210000|2022-01-26 23:03:30|427.81|425.21|426.74|424.14|427.81|425.21|426.74|424.14|0
1643238220000|2022-01-26 23:03:40|426.55|423.95|426.55|423.95|426.74|424.14|426.55|423.95|0
1643238230000|2022-01-26 23:03:50|426.74|424.14|426.74|424.14|426.74|424.14|426.74|424.14|0
1643238240000|2022-01-26 23:04:00|426.45|423.85|426.64|424.04|426.64|424.04|426.45|423.85|0
1643238250000|2022-01-26 23:04:10|426.16|423.56|424.11|421.51|426.16|423.56|424.11|421.51|0
1643238260000|2022-01-26 23:04:20|424.5|421.9|424.31|421.71|424.5|421.9|423.92|421.32|0
1643238270000|2022-01-26 23:04:30|424.7|422.1|424.31|421.71|424.7|422.1|424.31|421.71|0
1643238280000|2022-01-26 23:04:40|423.92|421.32|425.09|422.49|425.09|422.49|423.92|421.32|0
1643238290000|2022-01-26 23:04:50|424.5|421.9|425.58|422.98|425.58|422.98|424.5|421.9|0
1643238300000|2022-01-26 23:05:00|425.47|422.87|425.58|422.98|425.58|422.98|425.47|422.87|0
1643238310000|2022-01-26 23:05:10|425.38|422.78|425.77|423.17|425.77|423.17|425.09|422.49|0
1643238320000|2022-01-26 23:05:20|425.57|422.97|425.19|422.59|425.57|422.97|425.19|422.59|0
1643238330000|2022-01-26 23:05:30|424.99|422.39|424.6|422|424.99|422.39|424.6|422|0
1643238340000|2022-01-26 23:05:40|424.21|421.61|424.6|422|424.6|422|424.21|421.61|0
1643238350000|2022-01-26 23:05:50|424.89|422.29|425.96|423.36|426.16|423.56|424.89|422.29|0
1643238360000|2022-01-26 23:06:00|426.16|423.56|426.55|423.95|426.55|423.95|426.16|423.56|0
1643238370000|2022-01-26 23:06:10|426.25|423.65|427.13|424.53|427.13|424.53|426.25|423.65|0
1643238380000|2022-01-26 23:06:20|427.61|425.01|427.13|424.53|427.61|425.01|427.13|424.53|0
1643238390000|2022-01-26 23:06:30|426.64|424.04|426.64|424.04|426.64|424.04|426.25|423.65|0
1643238400000|2022-01-26 23:06:40|427.03|424.43|427.61|425.01|427.61|425.01|427.03|424.43|0
1643238410000|2022-01-26 23:06:50|427.52|424.92|427.71|425.11|427.71|425.11|427.33|424.73|0
1643238420000|2022-01-26 23:07:00|427.52|424.92|427.71|425.11|427.71|425.11|427.52|424.92|0
1643238430000|2022-01-26 23:07:10|427.42|424.82|427.91|425.31|427.91|425.31|427.42|424.82|0
1643238440000|2022-01-26 23:07:20|428.39|425.79|428.69|426.09|428.69|426.09|428.39|425.79|0
1643238450000|2022-01-26 23:07:30|428.78|426.18|428.69|426.09|428.78|426.18|428.49|425.89|0
1643238460000|2022-01-26 23:07:40|428.3|425.7|428.49|425.89|428.88|426.28|428.3|425.7|0
1643238470000|2022-01-26 23:07:50|428.78|426.18|428.59|425.99|428.88|426.28|428.49|425.89|0
1643238480000|2022-01-26 23:08:00|428.69|426.09|428.3|425.7|428.69|426.09|428.3|425.7|0
1643238490000|2022-01-26 23:08:10|427.91|425.31|427.91|425.31|427.91|425.31|427.91|425.31|0
1643238500000|2022-01-26 23:08:20|428.3|425.7|428.49|425.89|428.49|425.89|428.3|425.7|0
1643238510000|2022-01-26 23:08:30|428.69|426.09|428.78|426.18|428.78|426.18|428.69|426.09|0
1643238520000|2022-01-26 23:08:40|428.69|426.09|430.05|427.45|430.05|427.45|428.69|426.09|0
1643238530000|2022-01-26 23:08:50|430.25|427.65|431.62|429.02|431.62|429.02|430.25|427.65|0
1643238540000|2022-01-26 23:09:00|432.2|429.6|432.6|430|432.6|430|432.2|429.6|0
1643238550000|2022-01-26 23:09:10|431.81|429.21|431.03|428.43|431.81|429.21|430.83|428.23|0
1643238560000|2022-01-26 23:09:20|431.32|428.72|431.32|428.72|431.32|428.72|431.23|428.63|0
1643238570000|2022-01-26 23:09:30|431.81|429.21|431.42|428.82|431.91|429.31|431.42|428.82|0
1643238580000|2022-01-26 23:09:40|431.51|428.91|432.79|430.19|432.79|430.19|431.51|428.91|0
1643238590000|2022-01-26 23:09:50|433.38|430.78|433.18|430.58|433.38|430.78|433.18|430.58|0
1643238600000|2022-01-26 23:10:00|434.06|431.46|433.38|430.78|434.16|431.56|433.38|430.78|0
1643238610000|2022-01-26 23:10:10|433.57|430.97|433.57|430.97|433.77|431.17|433.57|430.97|0
1643238620000|2022-01-26 23:10:20|433.18|430.58|432.88|430.28|433.18|430.58|432.88|430.28|0
1643238630000|2022-01-26 23:10:30|432.79|430.19|433.57|430.97|433.57|430.97|432.79|430.19|0
1643238640000|2022-01-26 23:10:40|434.06|431.46|433.08|430.48|434.16|431.56|433.08|430.48|0
1643238650000|2022-01-26 23:10:50|433.18|430.58|431.42|428.82|433.18|430.58|431.42|428.82|0
1643238660000|2022-01-26 23:11:00|431.22|428.62|431.22|428.62|431.42|428.82|431.22|428.62|0
1643238670000|2022-01-26 23:11:10|431.32|428.72|431.71|429.11|431.71|429.11|431.32|428.72|0
1643238680000|2022-01-26 23:11:20|432.1|429.5|432.4|429.8|432.4|429.8|432.1|429.5|0
1643238690000|2022-01-26 23:11:30|432.49|429.89|432.49|429.89|432.49|429.89|432.2|429.6|0
1643238700000|2022-01-26 23:11:40|432.01|429.41|431.9|429.3|432.01|429.41|431.61|429.01|0
1643238710000|2022-01-26 23:11:50|432.29|429.69|432.01|429.41|432.29|429.69|431.61|429.01|0
1643238720000|2022-01-26 23:12:00|431.61|429.01|431.22|428.62|431.61|429.01|431.22|428.62|0
1643238730000|2022-01-26 23:12:10|431.03|428.43|430.64|428.04|431.03|428.43|430.64|428.04|0
1643238740000|2022-01-26 23:12:20|431.03|428.43|430.25|427.65|431.03|428.43|430.25|427.65|0
1643238750000|2022-01-26 23:12:30|430.64|428.04|431.03|428.43|431.03|428.43|430.44|427.84|0
1643238760000|2022-01-26 23:12:40|431.42|428.82|431.9|429.3|432|429.4|431.42|428.82|0
1643238770000|2022-01-26 23:12:50|430.53|427.93|431.22|428.62|431.22|428.62|430.53|427.93|0
1643238780000|2022-01-26 23:13:00|431.61|429.01|431.32|428.72|431.61|429.01|431.32|428.72|0
1643238790000|2022-01-26 23:13:10|431.61|429.01|432.49|429.89|432.49|429.89|431.61|429.01|0
1643238800000|2022-01-26 23:13:20|432.39|429.79|432.79|430.19|432.79|430.19|432.29|429.69|0
1643238810000|2022-01-26 23:13:30|432.2|429.6|432.1|429.5|432.2|429.6|431.9|429.3|0
1643238820000|2022-01-26 23:13:40|432|429.4|431.9|429.3|432|429.4|431.81|429.21|0
1643238830000|2022-01-26 23:13:50|432.2|429.6|432.29|429.69|432.59|429.99|432.1|429.5|0
1643238840000|2022-01-26 23:14:00|432.39|429.79|431.61|429.01|432.39|429.79|431.61|429.01|0
1643238850000|2022-01-26 23:14:10|431.51|428.91|431.61|429.01|431.61|429.01|431.31|428.71|0
1643238860000|2022-01-26 23:14:20|431.51|428.91|432.79|430.19|432.79|430.19|431.51|428.91|0
1643238870000|2022-01-26 23:14:30|432.39|429.79|432.68|430.08|432.68|430.08|432.39|429.79|0
1643238880000|2022-01-26 23:14:40|432.39|429.79|431.61|429.01|432.39|429.79|431.61|429.01|0
1643238890000|2022-01-26 23:14:50|431.51|428.91|432.29|429.69|432.29|429.69|431.51|428.91|0
1643238900000|2022-01-26 23:15:00|432.78|430.18|431.81|429.21|432.78|430.18|431.81|429.21|0
1643238910000|2022-01-26 23:15:10|432|429.4|432.29|429.69|432.29|429.69|432|429.4|0
1643238920000|2022-01-26 23:15:20|432.1|429.5|432.98|430.38|432.98|430.38|432.1|429.5|0
1643238930000|2022-01-26 23:15:30|433.57|430.97|433.27|430.67|433.57|430.97|433.18|430.58|0
1643238940000|2022-01-26 23:15:40|433.07|430.47|433.57|430.97|433.57|430.97|433.07|430.47|0
1643238950000|2022-01-26 23:15:50|433.66|431.06|433.86|431.26|433.86|431.26|433.27|430.67|0
1643238960000|2022-01-26 23:16:00|433.27|430.67|433.18|430.58|433.47|430.87|433.18|430.58|0
1643238970000|2022-01-26 23:16:10|432.68|430.08|431.8|429.2|432.68|430.08|431.8|429.2|0
1643238980000|2022-01-26 23:16:20|432.2|429.6|432.29|429.69|432.39|429.79|432.2|429.6|0
1643238990000|2022-01-26 23:16:30|432.98|430.38|432.49|429.89|432.98|430.38|432.49|429.89|0
1643239000000|2022-01-26 23:16:40|432.39|429.79|432|429.4|432.39|429.79|432|429.4|0
1643239010000|2022-01-26 23:16:50|432.2|429.6|431.7|429.1|432.2|429.6|431.7|429.1|0
1643239020000|2022-01-26 23:17:00|431.8|429.2|431.31|428.71|431.8|429.2|431.31|428.71|0
1643239030000|2022-01-26 23:17:10|431.41|428.81|431.22|428.62|431.61|429.01|431.22|428.62|0
1643239040000|2022-01-26 23:17:20|431.02|428.42|430.83|428.23|431.12|428.52|430.83|428.23|0
1643239050000|2022-01-26 23:17:30|430.63|428.03|430.63|428.03|430.83|428.23|430.63|428.03|0
1643239060000|2022-01-26 23:17:40|430.43|427.83|430.63|428.03|430.63|428.03|430.43|427.83|0
1643239070000|2022-01-26 23:17:50|430.83|428.23|430.33|427.73|430.83|428.23|430.33|427.73|0
1643239080000|2022-01-26 23:18:00|430.43|427.83|430.14|427.54|430.53|427.93|430.04|427.44|0
1643239090000|2022-01-26 23:18:10|430.04|427.44|429.94|427.34|430.04|427.44|429.85|427.25|0
1643239100000|2022-01-26 23:18:20|430.04|427.44|429.65|427.05|430.04|427.44|429.65|427.05|0
1643239110000|2022-01-26 23:18:30|429.46|426.86|428.87|426.27|429.46|426.86|428.87|426.27|0
1643239120000|2022-01-26 23:18:40|428.48|425.88|428.68|426.08|428.68|426.08|428.48|425.88|0
1643239130000|2022-01-26 23:18:50|428.97|426.37|429.07|426.47|429.07|426.47|428.87|426.27|0
1643239140000|2022-01-26 23:19:00|428.87|426.27|428.68|426.08|428.87|426.27|428.68|426.08|0
1643239150000|2022-01-26 23:19:10|428.09|425.49|428.18|425.58|428.18|425.58|428.09|425.49|0
1643239160000|2022-01-26 23:19:20|427.9|425.3|428.09|425.49|428.09|425.49|427.7|425.1|0
1643239170000|2022-01-26 23:19:30|428.68|426.08|428.87|426.27|428.87|426.27|428.68|426.08|0
1643239180000|2022-01-26 23:19:40|428.96|426.36|429.26|426.66|429.26|426.66|428.87|426.27|0
1643239190000|2022-01-26 23:19:50|429.16|426.56|429.55|426.95|429.65|427.05|429.16|426.56|0
1643239200000|2022-01-26 23:20:00|429.46|426.86|429.85|427.25|429.85|427.25|429.46|426.86|0
1643239210000|2022-01-26 23:20:10|430.43|427.83|430.63|428.03|430.63|428.03|430.43|427.83|0
1643239220000|2022-01-26 23:20:20|430.72|428.12|430.43|427.83|430.72|428.12|430.43|427.83|0
1643239230000|2022-01-26 23:20:30|431.21|428.61|431.6|429|431.8|429.2|431.21|428.61|0
1643239240000|2022-01-26 23:20:40|432.19|429.59|431.8|429.2|432.19|429.59|431.8|429.2|0
1643239250000|2022-01-26 23:20:50|431.41|428.81|431.8|429.2|431.8|429.2|431.41|428.81|0
1643239260000|2022-01-26 23:21:00|431.6|429|432.19|429.59|432.19|429.59|431.6|429|0
1643239270000|2022-01-26 23:21:10|432.39|429.79|432.09|429.49|432.39|429.79|432.09|429.49|0
1643239280000|2022-01-26 23:21:20|431.89|429.29|432.19|429.59|432.19|429.59|431.89|429.29|0
1643239290000|2022-01-26 23:21:30|432.09|429.49|431.6|429|432.09|429.49|431.6|429|0
1643239300000|2022-01-26 23:21:40|431.7|429.1|431.99|429.39|431.99|429.39|431.7|429.1|0
1643239310000|2022-01-26 23:21:50|432.09|429.49|431.89|429.29|432.09|429.49|431.8|429.2|0
1643239320000|2022-01-26 23:22:00|431.8|429.2|431.8|429.2|431.8|429.2|431.7|429.1|0
1643239330000|2022-01-26 23:22:10|431.99|429.39|432.58|429.98|432.58|429.98|431.99|429.39|0
1643239340000|2022-01-26 23:22:20|432.28|429.68|432.28|429.68|432.28|429.68|432.28|429.68|0
1643239350000|2022-01-26 23:22:30|431.99|429.39|431.02|428.42|431.99|429.39|431.02|428.42|0
1643239360000|2022-01-26 23:22:40|430.91|428.31|430.82|428.22|430.91|428.31|430.82|428.22|0
1643239370000|2022-01-26 23:22:50|430.91|428.31|431.21|428.61|431.41|428.81|430.91|428.31|0
1643239380000|2022-01-26 23:23:00|431.41|428.81|431.3|428.7|431.5|428.9|431.3|428.7|0
1643239390000|2022-01-26 23:23:10|431.21|428.61|431.3|428.7|431.41|428.81|431.21|428.61|0
1643239400000|2022-01-26 23:23:20|431.02|428.42|431.41|428.81|431.41|428.81|431.02|428.42|0
1643239410000|2022-01-26 23:23:30|431.7|429.1|432.28|429.68|432.58|429.98|431.7|429.1|0
1643239420000|2022-01-26 23:23:40|432.48|429.88|432.58|429.98|432.87|430.27|432.48|429.88|0
1643239430000|2022-01-26 23:23:50|431.99|429.39|431.89|429.29|431.99|429.39|431.8|429.2|0
1643239440000|2022-01-26 23:24:00|432.09|429.49|432.09|429.49|432.38|429.78|432.09|429.49|0
1643239450000|2022-01-26 23:24:10|431.99|429.39|431.8|429.2|432.38|429.78|431.8|429.2|0
1643239460000|2022-01-26 23:24:20|431.69|429.09|431.5|428.9|431.69|429.09|431.5|428.9|0
1643239470000|2022-01-26 23:24:30|431.4|428.8|431.6|429|431.6|429|431.4|428.8|0
1643239480000|2022-01-26 23:24:40|431.5|428.9|431.21|428.61|431.5|428.9|431.21|428.61|0
1643239490000|2022-01-26 23:24:50|431.3|428.7|430.91|428.31|431.4|428.8|430.91|428.31|0
1643239500000|2022-01-26 23:25:00|431.01|428.41|431.01|428.41|431.01|428.41|430.72|428.12|0
1643239510000|2022-01-26 23:25:10|431.21|428.61|430.62|428.02|431.21|428.61|430.62|428.02|0
1643239520000|2022-01-26 23:25:20|430.82|428.22|430.91|428.31|431.01|428.41|430.82|428.22|0
1643239530000|2022-01-26 23:25:30|430.82|428.22|430.82|428.22|430.91|428.31|430.82|428.22|0
1643239540000|2022-01-26 23:25:40|431.11|428.51|431.11|428.51|431.3|428.7|431.01|428.41|0
1643239550000|2022-01-26 23:25:50|431.01|428.41|430.62|428.02|431.01|428.41|430.62|428.02|0
1643239570000|2022-01-26 23:26:10|430.72|428.12|431.01|428.41|431.01|428.41|430.62|428.02|0
1643239580000|2022-01-26 23:26:20|430.91|428.31|431.11|428.51|431.11|428.51|430.91|428.31|0
1643239590000|2022-01-26 23:26:30|431.6|429|431.79|429.19|431.89|429.29|431.6|429|0
1643239600000|2022-01-26 23:26:40|433.26|430.66|432.47|429.87|433.56|430.96|432.47|429.87|0
1643239610000|2022-01-26 23:26:50|432.18|429.58|432.08|429.48|432.18|429.58|432.08|429.48|0
1643239620000|2022-01-26 23:27:00|431.79|429.19|431.3|428.7|431.79|429.19|431.3|428.7|0
1643239630000|2022-01-26 23:27:10|430.91|428.31|430.52|427.92|430.91|428.31|430.52|427.92|0
1643239640000|2022-01-26 23:27:20|430.62|428.02|430.71|428.11|431.1|428.5|430.62|428.02|0
1643239650000|2022-01-26 23:27:30|430.42|427.82|430.42|427.82|430.62|428.02|430.42|427.82|0
1643239660000|2022-01-26 23:27:40|430.62|428.02|430.52|427.92|430.62|428.02|430.52|427.92|0
1643239670000|2022-01-26 23:27:50|430.42|427.82|430.13|427.53|430.42|427.82|430.13|427.53|0
1643239680000|2022-01-26 23:28:00|430.03|427.43|429.93|427.33|430.13|427.53|429.93|427.33|0
1643239690000|2022-01-26 23:28:10|429.84|427.24|429.64|427.04|429.84|427.24|429.64|427.04|0
1643239700000|2022-01-26 23:28:20|429.84|427.24|429.84|427.24|429.84|427.24|429.84|427.24|0
1643239710000|2022-01-26 23:28:30|430.03|427.43|430.03|427.43|430.03|427.43|430.03|427.43|0
1643239720000|2022-01-26 23:28:40|429.93|427.33|429.93|427.33|429.93|427.33|429.74|427.14|0
1643239730000|2022-01-26 23:28:50|429.35|426.75|429.25|426.65|429.35|426.75|429.25|426.65|0
1643239740000|2022-01-26 23:29:00|429.84|427.24|429.64|427.04|429.84|427.24|429.64|427.04|0
1643239750000|2022-01-26 23:29:10|429.84|427.24|430.03|427.43|430.03|427.43|429.84|427.24|0
1643239760000|2022-01-26 23:29:20|431.3|428.7|431.6|429|431.6|429|431.3|428.7|0
1643239770000|2022-01-26 23:29:30|431.79|429.19|431.99|429.39|432.18|429.58|431.79|429.19|0
1643239780000|2022-01-26 23:29:40|431.88|429.28|432.18|429.58|432.18|429.58|431.88|429.28|0
1643239790000|2022-01-26 23:29:50|432.08|429.48|432.38|429.78|432.38|429.78|431.79|429.19|0
1643239800000|2022-01-26 23:30:00|432.57|429.97|433.06|430.46|433.06|430.46|432.57|429.97|0
1643239810000|2022-01-26 23:30:10|432.96|430.36|433.16|430.56|433.16|430.56|432.96|430.36|0
1643239820000|2022-01-26 23:30:20|433.25|430.65|433.94|431.34|434.14|431.54|433.25|430.65|0
1643239830000|2022-01-26 23:30:30|433.75|431.15|434.73|432.13|434.73|432.13|433.75|431.15|0
1643239840000|2022-01-26 23:30:40|434.63|432.03|434.82|432.22|434.82|432.22|434.53|431.93|0
1643239850000|2022-01-26 23:30:50|435.12|432.52|434.82|432.22|435.32|432.72|434.82|432.22|0
1643239860000|2022-01-26 23:31:00|435.02|432.42|435.32|432.72|435.51|432.91|435.02|432.42|0
1643239870000|2022-01-26 23:31:10|435.51|432.91|435.02|432.42|435.51|432.91|435.02|432.42|0
1643239880000|2022-01-26 23:31:20|434.82|432.22|434.14|431.54|434.82|432.22|434.14|431.54|0
1643239890000|2022-01-26 23:31:30|434.33|431.73|434.14|431.54|434.33|431.73|434.14|431.54|0
1643239900000|2022-01-26 23:31:40|434.23|431.63|434.33|431.73|434.33|431.73|434.14|431.54|0
1643239910000|2022-01-26 23:31:50|434.43|431.83|434.23|431.63|434.43|431.83|434.23|431.63|0
1643239920000|2022-01-26 23:32:00|434.14|431.54|433.94|431.34|434.14|431.54|433.94|431.34|0
1643239930000|2022-01-26 23:32:10|433.84|431.24|433.35|430.75|433.84|431.24|433.35|430.75|0
1643239940000|2022-01-26 23:32:20|433.55|430.95|434.14|431.54|434.14|431.54|433.55|430.95|0
1643239950000|2022-01-26 23:32:30|434.33|431.73|434.73|432.13|434.73|432.13|434.33|431.73|0
1643239960000|2022-01-26 23:32:40|435.31|432.71|435.31|432.71|435.31|432.71|434.92|432.32|0
1643239970000|2022-01-26 23:32:50|435.21|432.61|435.12|432.52|435.21|432.61|435.12|432.52|0
1643239980000|2022-01-26 23:33:00|435.21|432.61|435.21|432.61|435.21|432.61|435.21|432.61|0
1643239990000|2022-01-26 23:33:10|435.12|432.52|434.43|431.83|435.12|432.52|434.43|431.83|0
1643240000000|2022-01-26 23:33:20|434.53|431.93|434.53|431.93|434.53|431.93|434.33|431.73|0
1643240010000|2022-01-26 23:33:30|435.02|432.42|435.12|432.52|435.51|432.91|435.02|432.42|0
1643240020000|2022-01-26 23:33:40|434.82|432.22|435.41|432.81|435.41|432.81|434.82|432.22|0
1643240030000|2022-01-26 23:33:50|435.51|432.91|435.51|432.91|435.51|432.91|435.41|432.81|0
1643240040000|2022-01-26 23:34:00|435.6|433|436.29|433.69|436.29|433.69|435.6|433|0
1643240050000|2022-01-26 23:34:10|436.49|433.89|436.69|434.09|436.69|434.09|436.49|433.89|0
1643240060000|2022-01-26 23:34:20|436.29|433.69|436.49|433.89|436.88|434.28|436.19|433.59|0
1643240070000|2022-01-26 23:34:30|436.88|434.28|436.49|433.89|436.88|434.28|436.49|433.89|0
1643240080000|2022-01-26 23:34:40|436.69|434.09|436.29|433.69|436.69|434.09|436.29|433.69|0
1643240090000|2022-01-26 23:34:50|435.9|433.3|435.7|433.1|436.1|433.5|435.7|433.1|0
1643240100000|2022-01-26 23:35:00|435.51|432.91|435.51|432.91|435.51|432.91|435.51|432.91|0
1643240110000|2022-01-26 23:35:10|435.9|433.3|435.9|433.3|435.9|433.3|435.9|433.3|0
1643240120000|2022-01-26 23:35:20|436.29|433.69|436.1|433.5|436.29|433.69|436.1|433.5|0
1643240130000|2022-01-26 23:35:30|435.9|433.3|436.1|433.5|436.1|433.5|435.12|432.52|0
1643240150000|2022-01-26 23:35:50|435.6|433|435.7|433.1|435.7|433.1|435.31|432.71|0
1643240160000|2022-01-26 23:36:00|435.51|432.91|435.51|432.91|435.51|432.91|435.51|432.91|0
1643240170000|2022-01-26 23:36:10|435.4|432.8|435.51|432.91|435.51|432.91|435.31|432.71|0
1643240180000|2022-01-26 23:36:20|435.7|433.1|435.8|433.2|435.8|433.2|435.7|433.1|0
1643240190000|2022-01-26 23:36:30|435.7|433.1|435.7|433.1|435.7|433.1|435.7|433.1|0
1643240200000|2022-01-26 23:36:40|435.9|433.3|436.29|433.69|436.29|433.69|435.9|433.3|0
1643240210000|2022-01-26 23:36:50|436.39|433.79|436.29|433.69|436.39|433.79|436.29|433.69|0
1643240220000|2022-01-26 23:37:00|436.1|433.5|435.9|433.3|436.1|433.5|435.9|433.3|0
1643240230000|2022-01-26 23:37:10|436.39|433.79|436.09|433.49|436.39|433.79|436.09|433.49|0
1643240240000|2022-01-26 23:37:20|436.29|433.69|435.9|433.3|436.29|433.69|435.9|433.3|0
1643240250000|2022-01-26 23:37:30|436.09|433.49|435.9|433.3|436.09|433.49|435.9|433.3|0
1643240260000|2022-01-26 23:37:40|435.8|433.2|434.72|432.12|435.8|433.2|434.72|432.12|0
1643240270000|2022-01-26 23:37:50|435.11|432.51|434.72|432.12|435.11|432.51|434.72|432.12|0
1643240280000|2022-01-26 23:38:00|435.11|432.51|435.31|432.71|435.31|432.71|435.11|432.51|0
1643240290000|2022-01-26 23:38:10|435.11|432.51|434.92|432.32|435.11|432.51|434.92|432.32|0
1643240300000|2022-01-26 23:38:20|434.72|432.12|434.52|431.92|434.72|432.12|434.52|431.92|0
1643240310000|2022-01-26 23:38:30|434.13|431.53|433.54|430.94|434.13|431.53|433.54|430.94|0
1643240320000|2022-01-26 23:38:40|433.74|431.14|433.93|431.33|433.94|431.34|433.74|431.14|0
1643240330000|2022-01-26 23:38:50|434.23|431.63|434.13|431.53|434.62|432.02|434.13|431.53|0
1643240340000|2022-01-26 23:39:00|434.33|431.73|434.33|431.73|434.52|431.92|434.33|431.73|0
1643240350000|2022-01-26 23:39:10|434.52|431.92|434.33|431.73|434.52|431.92|434.33|431.73|0
1643240360000|2022-01-26 23:39:20|434.13|431.53|434.13|431.53|434.13|431.53|434.13|431.53|0
1643240370000|2022-01-26 23:39:30|433.93|431.33|433.93|431.33|433.93|431.33|433.74|431.14|0
1643240380000|2022-01-26 23:39:40|433.74|431.14|433.93|431.33|433.93|431.33|433.64|431.04|0
1643240390000|2022-01-26 23:39:50|433.74|431.14|433.74|431.14|433.74|431.14|433.74|431.14|0
1643240400000|2022-01-26 23:40:00|433.83|431.23|433.74|431.14|434.13|431.53|433.74|431.14|0
1643240410000|2022-01-26 23:40:10|433.93|431.33|434.33|431.73|434.33|431.73|433.93|431.33|0
1643240420000|2022-01-26 23:40:20|434.13|431.53|433.93|431.33|434.13|431.53|433.93|431.33|0
1643240430000|2022-01-26 23:40:30|433.54|430.94|433.54|430.94|433.74|431.14|433.54|430.94|0
1643240440000|2022-01-26 23:40:40|433.64|431.04|433.74|431.14|433.74|431.14|433.54|430.94|0
1643240450000|2022-01-26 23:40:50|433.54|430.94|433.15|430.55|433.54|430.94|433.15|430.55|0
1643240460000|2022-01-26 23:41:00|433.34|430.74|432.85|430.25|433.34|430.74|432.85|430.25|0
1643240470000|2022-01-26 23:41:10|432.76|430.16|432.95|430.35|432.95|430.35|432.37|429.77|0
1643240480000|2022-01-26 23:41:20|433.15|430.55|433.44|430.84|433.44|430.84|432.95|430.35|0
1643240490000|2022-01-26 23:41:30|433.93|431.33|433.34|430.74|433.93|431.33|433.34|430.74|0
1643240500000|2022-01-26 23:41:40|433.54|430.94|433.63|431.03|433.63|431.03|433.54|430.94|0
1643240510000|2022-01-26 23:41:50|433.74|431.14|433.54|430.94|434.13|431.53|433.54|430.94|0
1643240520000|2022-01-26 23:42:00|433.74|431.14|433.44|430.84|433.74|431.14|433.24|430.64|0
1643240530000|2022-01-26 23:42:10|433.34|430.74|433.54|430.94|433.54|430.94|433.34|430.74|0
1643240540000|2022-01-26 23:42:20|433.34|430.74|433.24|430.64|433.34|430.74|433.24|430.64|0
1643240550000|2022-01-26 23:42:30|433.54|430.94|433.73|431.13|433.93|431.33|433.54|430.94|0
1643240560000|2022-01-26 23:42:40|433.54|430.94|433.34|430.74|433.54|430.94|433.34|430.74|0
1643240570000|2022-01-26 23:42:50|433.73|431.13|434.71|432.11|434.71|432.11|433.73|431.13|0
1643240580000|2022-01-26 23:43:00|434.61|432.01|434.02|431.42|434.61|432.01|434.02|431.42|0
1643240590000|2022-01-26 23:43:10|433.63|431.03|433.73|431.13|433.73|431.13|433.54|430.94|0
1643240600000|2022-01-26 23:43:20|433.93|431.33|434.52|431.92|434.91|432.31|433.93|431.33|0
1643240610000|2022-01-26 23:43:30|434.13|431.53|434.13|431.53|434.13|431.53|433.63|431.03|0
1643240620000|2022-01-26 23:43:40|434.02|431.42|434.32|431.72|434.52|431.92|434.02|431.42|0
1643240630000|2022-01-26 23:43:50|434.52|431.92|434.32|431.72|434.52|431.92|434.13|431.53|0
1643240640000|2022-01-26 23:44:00|434.22|431.62|434.32|431.72|434.42|431.82|434.22|431.62|0
1643240650000|2022-01-26 23:44:10|433.93|431.33|433.73|431.13|434.02|431.42|433.73|431.13|0
1643240660000|2022-01-26 23:44:20|433.93|431.33|434.13|431.53|434.13|431.53|433.83|431.23|0
1643240670000|2022-01-26 23:44:30|434.02|431.42|433.93|431.33|434.02|431.42|433.93|431.33|0
1643240680000|2022-01-26 23:44:40|433.83|431.23|434.12|431.52|434.12|431.52|433.83|431.23|0
1643240690000|2022-01-26 23:44:50|433.83|431.23|433.54|430.94|433.83|431.23|433.54|430.94|0
1643240700000|2022-01-26 23:45:00|434.12|431.52|435.1|432.5|435.1|432.5|434.12|431.52|0
1643240710000|2022-01-26 23:45:10|434.91|432.31|435.2|432.6|435.3|432.7|434.91|432.31|0
1643240720000|2022-01-26 23:45:20|434.91|432.31|434.91|432.31|435.1|432.5|434.71|432.11|0
1643240730000|2022-01-26 23:45:30|435|432.4|435.1|432.5|435.3|432.7|435|432.4|0
1643240740000|2022-01-26 23:45:40|434.71|432.11|435.1|432.5|435.2|432.6|434.71|432.11|0
1643240750000|2022-01-26 23:45:50|434.71|432.11|434.52|431.92|434.71|432.11|434.52|431.92|0
1643240760000|2022-01-26 23:46:00|434.41|431.81|435.3|432.7|435.3|432.7|434.41|431.81|0
1643240770000|2022-01-26 23:46:10|435.5|432.9|435.3|432.7|435.59|432.99|435.3|432.7|0
1643240780000|2022-01-26 23:46:20|435.1|432.5|435.39|432.79|435.39|432.79|435.1|432.5|0
1643240790000|2022-01-26 23:46:30|435.3|432.7|435.39|432.79|435.5|432.9|435.3|432.7|0
1643240800000|2022-01-26 23:46:40|435.3|432.7|435.3|432.7|435.3|432.7|435|432.4|0
1643240810000|2022-01-26 23:46:50|435.39|432.79|435.59|432.99|435.59|432.99|435.3|432.7|0
1643240820000|2022-01-26 23:47:00|435.79|433.19|435.79|433.19|435.79|433.19|435.79|433.19|0
1643240830000|2022-01-26 23:47:10|435.5|432.9|434.71|432.11|435.5|432.9|434.71|432.11|0
1643240840000|2022-01-26 23:47:20|434.32|431.72|434.51|431.91|434.61|432.01|434.32|431.72|0
1643240850000|2022-01-26 23:47:30|434.41|431.81|434.32|431.72|434.41|431.81|433.93|431.33|0
1643240860000|2022-01-26 23:47:40|434.22|431.62|433.73|431.13|434.22|431.62|433.73|431.13|0
1643240870000|2022-01-26 23:47:50|433.82|431.22|434.32|431.72|434.51|431.91|433.82|431.22|0
1643240880000|2022-01-26 23:48:00|434.71|432.11|435.59|432.99|435.59|432.99|434.71|432.11|0
1643240890000|2022-01-26 23:48:10|435.49|432.89|435.39|432.79|435.49|432.89|435.3|432.7|0
1643240900000|2022-01-26 23:48:20|435.49|432.89|435.39|432.79|435.49|432.89|435.3|432.7|0
1643240910000|2022-01-26 23:48:30|435.1|432.5|435.2|432.6|435.3|432.7|435.1|432.5|0
1643240920000|2022-01-26 23:48:40|434.91|432.31|435.1|432.5|435.2|432.6|434.91|432.31|0
1643240930000|2022-01-26 23:48:50|434.9|432.3|435.3|432.7|435.3|432.7|434.9|432.3|0
1643240940000|2022-01-26 23:49:00|435.2|432.6|434.9|432.3|435.2|432.6|434.8|432.2|0
1643240950000|2022-01-26 23:49:10|434.71|432.11|434.9|432.3|435|432.4|434.61|432.01|0
1643240960000|2022-01-26 23:49:20|434.8|432.2|434.9|432.3|434.9|432.3|434.8|432.2|0
1643240970000|2022-01-26 23:49:30|435.19|432.59|434.9|432.3|435.19|432.59|434.9|432.3|0
1643240980000|2022-01-26 23:49:40|434.8|432.2|434.51|431.91|434.8|432.2|434.51|431.91|0
1643240990000|2022-01-26 23:49:50|434.41|431.81|434.51|431.91|434.51|431.91|434.41|431.81|0
1643241000000|2022-01-26 23:50:00|434.41|431.81|434.12|431.52|434.51|431.91|434.12|431.52|0
1643241010000|2022-01-26 23:50:10|434.32|431.72|434.02|431.42|434.32|431.72|434.02|431.42|0
1643241020000|2022-01-26 23:50:20|434.51|431.91|433.92|431.32|434.51|431.91|433.92|431.32|0
1643241030000|2022-01-26 23:50:30|433.73|431.13|433.53|430.93|433.92|431.32|433.53|430.93|0
1643241040000|2022-01-26 23:50:40|433.33|430.73|433.14|430.54|433.33|430.73|432.94|430.34|0
1643241050000|2022-01-26 23:50:50|433.04|430.44|432.64|430.04|433.14|430.54|432.64|430.04|0
1643241060000|2022-01-26 23:51:00|432.55|429.95|432.55|429.95|432.94|430.34|432.55|429.95|0
1643241070000|2022-01-26 23:51:10|433.04|430.44|433.33|430.73|433.33|430.73|432.94|430.34|0
1643241080000|2022-01-26 23:51:20|433.53|430.93|433.43|430.83|433.62|431.02|433.43|430.83|0
1643241090000|2022-01-26 23:51:30|433.23|430.63|433.43|430.83|433.43|430.83|433.23|430.63|0
1643241100000|2022-01-26 23:51:40|433.53|430.93|432.94|430.34|433.53|430.93|432.84|430.24|0
1643241110000|2022-01-26 23:51:50|433.04|430.44|433.33|430.73|433.33|430.73|433.04|430.44|0
1643241120000|2022-01-26 23:52:00|433.53|430.93|433.72|431.12|433.72|431.12|433.43|430.83|0
1643241130000|2022-01-26 23:52:10|433.62|431.02|433.53|430.93|433.62|431.02|433.43|430.83|0
1643241140000|2022-01-26 23:52:20|433.43|430.83|433.72|431.12|433.72|431.12|433.43|430.83|0
1643241150000|2022-01-26 23:52:30|433.62|431.02|433.14|430.54|433.62|431.02|433.14|430.54|0
1643241160000|2022-01-26 23:52:40|433.53|430.93|433.72|431.12|433.92|431.32|433.53|430.93|0
1643241170000|2022-01-26 23:52:50|433.82|431.22|434.01|431.41|434.01|431.41|433.82|431.22|0
1643241180000|2022-01-26 23:53:00|434.51|431.91|434.12|431.52|434.6|432|433.92|431.32|0
1643241190000|2022-01-26 23:53:10|433.82|431.22|433.82|431.22|433.82|431.22|433.72|431.12|0
1643241200000|2022-01-26 23:53:20|433.53|430.93|433.62|431.02|433.62|431.02|433.33|430.73|0
1643241210000|2022-01-26 23:53:30|433.72|431.12|433.92|431.32|433.92|431.32|433.72|431.12|0
1643241220000|2022-01-26 23:53:40|433.82|431.22|433.72|431.12|433.82|431.22|433.43|430.83|0
1643241230000|2022-01-26 23:53:50|433.82|431.22|433.92|431.32|434.12|431.52|433.82|431.22|0
1643241250000|2022-01-26 23:54:10|433.82|431.22|433.72|431.12|433.82|431.22|433.72|431.12|0
1643241260000|2022-01-26 23:54:20|433.53|430.93|433.23|430.63|433.53|430.93|433.23|430.63|0
1643241270000|2022-01-26 23:54:30|433.13|430.53|433.42|430.82|433.42|430.82|433.13|430.53|0
1643241280000|2022-01-26 23:54:40|433.53|430.93|433.42|430.82|433.53|430.93|433.42|430.82|0
1643241290000|2022-01-26 23:54:50|433.33|430.73|433.33|430.73|433.33|430.73|433.23|430.63|0
1643241300000|2022-01-26 23:55:00|433.03|430.43|432.94|430.34|433.03|430.43|432.74|430.14|0
1643241310000|2022-01-26 23:55:10|432.74|430.14|433.13|430.53|433.13|430.53|432.74|430.14|0
1643241320000|2022-01-26 23:55:20|433.23|430.63|433.53|430.93|433.53|430.93|433.23|430.63|0
1643241330000|2022-01-26 23:55:30|433.72|431.12|434.31|431.71|434.31|431.71|433.72|431.12|0
1643241340000|2022-01-26 23:55:40|433.82|431.22|434.4|431.8|434.4|431.8|433.82|431.22|0
1643241350000|2022-01-26 23:55:50|434.01|431.41|434.11|431.51|434.21|431.61|433.92|431.32|0
1643241360000|2022-01-26 23:56:00|434.31|431.71|434.21|431.61|434.31|431.71|434.11|431.51|0
1643241370000|2022-01-26 23:56:10|434.31|431.71|433.92|431.32|434.31|431.71|433.92|431.32|0
1643241380000|2022-01-26 23:56:20|433.72|431.12|433.72|431.12|433.92|431.32|433.42|430.82|0
1643241390000|2022-01-26 23:56:30|434.01|431.41|434.11|431.51|434.11|431.51|434.01|431.41|0
1643241400000|2022-01-26 23:56:40|433.92|431.32|434.5|431.9|434.5|431.9|433.92|431.32|0
1643241410000|2022-01-26 23:56:50|434.31|431.71|434.31|431.71|434.31|431.71|434.21|431.61|0
1643241420000|2022-01-26 23:57:00|434.5|431.9|434.31|431.71|434.5|431.9|434.31|431.71|0
1643241430000|2022-01-26 23:57:10|434.21|431.61|434.21|431.61|434.21|431.61|434.11|431.51|0
1643241440000|2022-01-26 23:57:20|434.31|431.71|434.21|431.61|434.31|431.71|434.21|431.61|0
1643241450000|2022-01-26 23:57:30|434.4|431.8|434.01|431.41|434.5|431.9|433.52|430.92|0
1643241460000|2022-01-26 23:57:40|433.92|431.32|434.5|431.9|434.5|431.9|433.92|431.32|0
1643241470000|2022-01-26 23:57:50|434.4|431.8|434.5|431.9|434.5|431.9|434.4|431.8|0
1643241480000|2022-01-26 23:58:00|434.31|431.71|434.9|432.3|434.9|432.3|434.2|431.6|0
1643241490000|2022-01-26 23:58:10|435.09|432.49|435.68|433.08|435.68|433.08|435.09|432.49|0
1643241500000|2022-01-26 23:58:20|435.48|432.88|435.29|432.69|435.48|432.88|435.09|432.49|0
1643241510000|2022-01-26 23:58:30|435.09|432.49|434.6|432|435.09|432.49|434.5|431.9|0
1643241520000|2022-01-26 23:58:40|434.89|432.29|434.79|432.19|434.89|432.29|434.79|432.19|0
1643241530000|2022-01-26 23:58:50|434.5|431.9|434.6|432|434.6|432|434.5|431.9|0
1643241540000|2022-01-26 23:59:00|434.31|431.71|434.4|431.8|434.5|431.9|434.31|431.71|0
1643241550000|2022-01-26 23:59:10|434.31|431.71|434.11|431.51|434.31|431.71|433.91|431.31|0
1643241560000|2022-01-26 23:59:20|434.31|431.71|434.2|431.6|434.5|431.9|434.2|431.6|0
1643241570000|2022-01-26 23:59:30|434.31|431.71|434.7|432.1|434.7|432.1|434.31|431.71|0
1643241580000|2022-01-26 23:59:40|434.6|432|434.89|432.29|434.89|432.29|434.6|432|0
1643241590000|2022-01-26 23:59:50|434.79|432.19|435.09|432.49|435.09|432.49|434.7|432.1|0
1643241600000|2022-01-27 00:00:00|435.38|432.78|435.97|433.37|435.97|433.37|435.09|432.49|0
1643241610000|2022-01-27 00:00:10|436.07|433.47|433.72|431.12|436.07|433.47|433.72|431.12|0
1643241620000|2022-01-27 00:00:20|433.32|430.72|432.05|429.45|433.72|431.12|432.05|429.45|0
1643241630000|2022-01-27 00:00:30|432.54|429.94|433.13|430.53|433.42|430.82|432.54|429.94|0
1643241640000|2022-01-27 00:00:40|433.03|430.43|433.91|431.31|433.91|431.31|433.03|430.43|0
1643241650000|2022-01-27 00:00:50|433.61|431.01|433.72|431.12|433.72|431.12|433.61|431.01|0
1643241660000|2022-01-27 00:01:00|433.42|430.82|432.54|429.94|433.42|430.82|432.44|429.84|0
1643241670000|2022-01-27 00:01:10|432.15|429.55|432.15|429.55|432.24|429.64|432.05|429.45|0
1643241680000|2022-01-27 00:01:20|431.95|429.35|431.85|429.25|431.95|429.35|431.76|429.16|0
1643241690000|2022-01-27 00:01:30|431.95|429.35|432.15|429.55|432.15|429.55|431.85|429.25|0
1643241700000|2022-01-27 00:01:40|431.85|429.25|431.85|429.25|431.95|429.35|431.85|429.25|0
1643241710000|2022-01-27 00:01:50|431.66|429.06|431.76|429.16|431.85|429.25|431.56|428.96|0
1643241720000|2022-01-27 00:02:00|431.56|428.96|432.54|429.94|432.54|429.94|431.56|428.96|0
1643241730000|2022-01-27 00:02:10|432.15|429.55|431.65|429.05|432.15|429.55|431.65|429.05|0
1643241740000|2022-01-27 00:02:20|431.85|429.25|432.54|429.94|432.54|429.94|431.85|429.25|0
1643241750000|2022-01-27 00:02:30|432.34|429.74|432.34|429.74|432.34|429.74|432.15|429.55|0
1643241760000|2022-01-27 00:02:40|432.24|429.64|432.44|429.84|432.44|429.84|432.24|429.64|0
1643241770000|2022-01-27 00:02:50|432.54|429.94|432.73|430.13|432.73|430.13|432.54|429.94|0
1643241780000|2022-01-27 00:03:00|432.93|430.33|432.34|429.74|432.93|430.33|432.24|429.64|0
1643241790000|2022-01-27 00:03:10|432.63|430.03|432.34|429.74|432.63|430.03|432.34|429.74|0
1643241800000|2022-01-27 00:03:20|432.15|429.55|432.54|429.94|432.63|430.03|432.15|429.55|0
1643241810000|2022-01-27 00:03:30|433.13|430.53|433.52|430.92|433.61|431.01|433.13|430.53|0
1643241820000|2022-01-27 00:03:40|433.71|431.11|433.61|431.01|433.71|431.11|433.61|431.01|0
1643241830000|2022-01-27 00:03:50|434|431.4|434|431.4|434.1|431.5|434|431.4|0
1643241840000|2022-01-27 00:04:00|434.1|431.5|434.1|431.5|434.2|431.6|434.1|431.5|0
1643241850000|2022-01-27 00:04:10|434.3|431.7|433.12|430.52|434.3|431.7|433.12|430.52|0
1643241860000|2022-01-27 00:04:20|433.32|430.72|433.32|430.72|433.32|430.72|432.93|430.33|0
1643241870000|2022-01-27 00:04:30|433.12|430.52|432.93|430.33|433.12|430.52|432.83|430.23|0
1643241880000|2022-01-27 00:04:40|433.02|430.42|432.83|430.23|433.02|430.42|432.73|430.13|0
1643241890000|2022-01-27 00:04:50|432.93|430.33|433.61|431.01|433.61|431.01|432.93|430.33|0
1643241900000|2022-01-27 00:05:00|433.12|430.52|433.71|431.11|433.71|431.11|433.12|430.52|0
1643241910000|2022-01-27 00:05:10|433.12|430.52|431.95|429.35|433.12|430.52|431.95|429.35|0
1643241920000|2022-01-27 00:05:20|431.56|428.96|431.75|429.15|431.75|429.15|430.97|428.37|0
1643241930000|2022-01-27 00:05:30|431.56|428.96|431.75|429.15|431.75|429.15|431.56|428.96|0
1643241940000|2022-01-27 00:05:40|432.34|429.74|432.04|429.44|432.34|429.74|431.95|429.35|0
1643241950000|2022-01-27 00:05:50|432.24|429.64|432.14|429.54|432.24|429.64|432.14|429.54|0
1643241960000|2022-01-27 00:06:00|432.24|429.64|431.56|428.96|432.24|429.64|431.56|428.96|0
1643241970000|2022-01-27 00:06:10|432.14|429.54|431.56|428.96|432.34|429.74|431.56|428.96|0
1643241980000|2022-01-27 00:06:20|431.17|428.57|431.56|428.96|431.56|428.96|431.06|428.46|0
1643241990000|2022-01-27 00:06:30|431.45|428.85|431.65|429.05|431.65|429.05|431.45|428.85|0
1643242000000|2022-01-27 00:06:40|431.16|428.56|431.16|428.56|431.16|428.56|431.16|428.56|0
1643242010000|2022-01-27 00:06:50|430.97|428.37|430.77|428.17|430.97|428.37|430.77|428.17|0
1643242020000|2022-01-27 00:07:00|430.87|428.27|430.77|428.17|430.97|428.37|430.77|428.17|0
1643242030000|2022-01-27 00:07:10|430.67|428.07|431.16|428.56|431.16|428.56|430.67|428.07|0
1643242040000|2022-01-27 00:07:20|431.06|428.46|430.58|427.98|431.16|428.56|430.58|427.98|0
1643242050000|2022-01-27 00:07:30|430.48|427.88|430.77|428.17|430.77|428.17|430.48|427.88|0
1643242060000|2022-01-27 00:07:40|430.58|427.98|430.58|427.98|430.67|428.07|430.58|427.98|0
1643242070000|2022-01-27 00:07:50|430.77|428.17|429.21|426.61|430.77|428.17|429.21|426.61|0
1643242080000|2022-01-27 00:08:00|428.82|426.22|428.62|426.02|428.82|426.22|428.43|425.83|0
1643242090000|2022-01-27 00:08:10|429.01|426.41|428.82|426.22|429.01|426.41|428.62|426.02|0
1643242100000|2022-01-27 00:08:20|429.01|426.41|428.62|426.02|429.01|426.41|428.62|426.02|0
1643242110000|2022-01-27 00:08:30|428.82|426.22|428.43|425.83|428.82|426.22|428.23|425.63|0
1643242120000|2022-01-27 00:08:40|428.52|425.92|428.82|426.22|428.82|426.22|428.43|425.83|0
1643242130000|2022-01-27 00:08:50|429.01|426.41|429.01|426.41|429.01|426.41|429.01|426.41|0
1643242140000|2022-01-27 00:09:00|429.4|426.8|428.82|426.22|429.4|426.8|428.82|426.22|0
1643242150000|2022-01-27 00:09:10|429.01|426.41|429.01|426.41|429.01|426.41|429.01|426.41|0
1643242160000|2022-01-27 00:09:20|428.91|426.31|428.43|425.83|429.01|426.41|428.43|425.83|0
1643242170000|2022-01-27 00:09:30|428.72|426.12|428.82|426.22|428.82|426.22|428.72|426.12|0
1643242180000|2022-01-27 00:09:40|428.91|426.31|428.91|426.31|429.11|426.51|428.82|426.22|0
1643242190000|2022-01-27 00:09:50|428.82|426.22|429.01|426.41|429.01|426.41|428.82|426.22|0
1643242200000|2022-01-27 00:10:00|428.91|426.31|429.21|426.61|429.3|426.7|428.91|426.31|0
1643242210000|2022-01-27 00:10:10|429.01|426.41|428.62|426.02|429.21|426.61|428.62|426.02|0
1643242220000|2022-01-27 00:10:20|428.43|425.83|428.13|425.53|428.43|425.83|428.04|425.44|0
1643242230000|2022-01-27 00:10:30|428.04|425.44|428.04|425.44|428.04|425.44|427.94|425.34|0
1643242240000|2022-01-27 00:10:40|428.13|425.53|428.23|425.63|428.23|425.63|428.13|425.53|0
1643242250000|2022-01-27 00:10:50|428.43|425.83|428.62|426.02|428.82|426.22|428.43|425.83|0
1643242260000|2022-01-27 00:11:00|428.72|426.12|428.43|425.83|428.72|426.12|428.43|425.83|0
1643242270000|2022-01-27 00:11:10|428.82|426.22|428.23|425.63|428.82|426.22|428.23|425.63|0
1643242280000|2022-01-27 00:11:20|428.04|425.44|428.04|425.44|428.23|425.63|428.04|425.44|0
1643242290000|2022-01-27 00:11:30|428.23|425.63|428.04|425.44|428.43|425.83|428.04|425.44|0
1643242300000|2022-01-27 00:11:40|427.45|424.85|427.26|424.66|427.45|424.85|427.06|424.46|0
1643242310000|2022-01-27 00:11:50|427.15|424.55|427.06|424.46|427.26|424.66|427.06|424.46|0
1643242330000|2022-01-27 00:12:10|427.45|424.85|428.43|425.83|428.43|425.83|427.45|424.85|0
1643242340000|2022-01-27 00:12:20|428.42|425.82|428.42|425.82|428.42|425.82|428.32|425.72|0
1643242350000|2022-01-27 00:12:30|428.23|425.63|428.23|425.63|428.23|425.63|428.03|425.43|0
1643242360000|2022-01-27 00:12:40|427.84|425.24|426.67|424.07|427.84|425.24|426.67|424.07|0
1643242370000|2022-01-27 00:12:50|426.87|424.27|426.09|423.49|426.87|424.27|426.09|423.49|0
1643242380000|2022-01-27 00:13:00|425.89|423.29|426.57|423.97|426.57|423.97|425.89|423.29|0
1643242390000|2022-01-27 00:13:10|426.86|424.26|426.76|424.16|426.86|424.26|426.28|423.68|0
1643242400000|2022-01-27 00:13:20|426.67|424.07|426.57|423.97|426.67|424.07|426.57|423.97|0
1643242410000|2022-01-27 00:13:30|426.28|423.68|426.67|424.07|426.67|424.07|426.28|423.68|0
1643242420000|2022-01-27 00:13:40|426.57|423.97|426.67|424.07|426.67|424.07|426.47|423.87|0
1643242430000|2022-01-27 00:13:50|426.86|424.26|426.47|423.87|426.96|424.36|426.47|423.87|0
1643242440000|2022-01-27 00:14:00|426.28|423.68|425.31|422.71|426.28|423.68|425.31|422.71|0
1643242450000|2022-01-27 00:14:10|425.5|422.9|425.89|423.29|425.89|423.29|425.5|422.9|0
1643242460000|2022-01-27 00:14:20|426.09|423.49|425.31|422.71|426.09|423.49|425.31|422.71|0
1643242470000|2022-01-27 00:14:30|425.4|422.8|425.59|422.99|425.7|423.1|425.4|422.8|0
1643242480000|2022-01-27 00:14:40|425.7|423.1|425.79|423.19|425.89|423.29|425.7|423.1|0
1643242490000|2022-01-27 00:14:50|425.89|423.29|425.89|423.29|425.89|423.29|425.7|423.1|0
1643242500000|2022-01-27 00:15:00|425.7|423.1|425.7|423.1|425.7|423.1|425.7|423.1|0
1643242510000|2022-01-27 00:15:10|425.5|422.9|425.5|422.9|425.5|422.9|425.31|422.71|0
1643242520000|2022-01-27 00:15:20|425.31|422.71|425.01|422.41|425.31|422.71|424.92|422.32|0
1643242530000|2022-01-27 00:15:30|425.2|422.6|424.92|422.32|425.31|422.71|424.72|422.12|0
1643242540000|2022-01-27 00:15:40|424.82|422.22|424.43|421.83|424.82|422.22|424.43|421.83|0
1643242550000|2022-01-27 00:15:50|424.33|421.73|424.33|421.73|424.53|421.93|424.33|421.73|0
1643242560000|2022-01-27 00:16:00|424.53|421.93|425.3|422.7|425.3|422.7|424.53|421.93|0
1643242570000|2022-01-27 00:16:10|425.69|423.09|425.5|422.9|425.69|423.09|425.5|422.9|0
1643242580000|2022-01-27 00:16:20|425.3|422.7|425.89|423.29|425.89|423.29|425.3|422.7|0
1643242590000|2022-01-27 00:16:30|425.3|422.7|425.11|422.51|425.5|422.9|425.11|422.51|0
1643242600000|2022-01-27 00:16:40|424.92|422.32|423.94|421.34|424.92|422.32|423.94|421.34|0
1643242610000|2022-01-27 00:16:50|424.14|421.54|423.94|421.34|424.14|421.54|423.94|421.34|0
1643242620000|2022-01-27 00:17:00|424.33|421.73|424.33|421.73|424.33|421.73|424.14|421.54|0
1643242630000|2022-01-27 00:17:10|423.75|421.15|425.3|422.7|425.3|422.7|423.56|420.96|0
1643242640000|2022-01-27 00:17:20|424.91|422.31|424.62|422.02|424.91|422.31|424.62|422.02|0
1643242650000|2022-01-27 00:17:30|424.23|421.63|424.72|422.12|425.11|422.51|424.23|421.63|0
1643242660000|2022-01-27 00:17:40|425.11|422.51|424.91|422.31|425.11|422.51|424.91|422.31|0
1643242670000|2022-01-27 00:17:50|425.4|422.8|425.3|422.7|425.5|422.9|425.3|422.7|0
1643242680000|2022-01-27 00:18:00|425.11|422.51|425.3|422.7|425.4|422.8|425.11|422.51|0
1643242690000|2022-01-27 00:18:10|425.5|422.9|424.91|422.31|425.5|422.9|424.91|422.31|0
1643242700000|2022-01-27 00:18:20|425.11|422.51|424.91|422.31|425.11|422.51|424.91|422.31|0
1643242710000|2022-01-27 00:18:30|424.72|422.12|424.52|421.92|424.72|422.12|424.52|421.92|0
1643242720000|2022-01-27 00:18:40|423.75|421.15|423.94|421.34|424.14|421.54|423.75|421.15|0
1643242730000|2022-01-27 00:18:50|423.84|421.24|423.84|421.24|423.84|421.24|423.55|420.95|0
1643242740000|2022-01-27 00:19:00|423.55|420.95|423.36|420.76|423.55|420.95|423.36|420.76|0
1643242750000|2022-01-27 00:19:10|423.55|420.95|423.16|420.56|423.65|421.05|423.16|420.56|0
1643242760000|2022-01-27 00:19:20|423.26|420.66|422.39|419.79|423.26|420.66|422.39|419.79|0
1643242770000|2022-01-27 00:19:30|423.16|420.56|422.58|419.98|423.16|420.56|422.39|419.79|0
1643242780000|2022-01-27 00:19:40|422.97|420.37|423.16|420.56|423.16|420.56|422.58|419.98|0
1643242790000|2022-01-27 00:19:50|422.97|420.37|422.78|420.18|422.97|420.37|422.78|420.18|0
1643242800000|2022-01-27 00:20:00|423.16|420.56|422.67|420.07|423.16|420.56|422.67|420.07|0
1643242810000|2022-01-27 00:20:10|422.58|419.98|421.42|418.82|422.58|419.98|421.42|418.82|0
1643242820000|2022-01-27 00:20:20|421.61|419.01|421.22|418.62|421.61|419.01|421.22|418.62|0
1643242830000|2022-01-27 00:20:30|421.03|418.43|421.22|418.62|421.22|418.62|420.84|418.24|0
1643242840000|2022-01-27 00:20:40|421.42|418.82|421.9|419.3|421.9|419.3|421.42|418.82|0
1643242850000|2022-01-27 00:20:50|422.19|419.59|422.77|420.17|422.97|420.37|422.19|419.59|0
1643242860000|2022-01-27 00:21:00|422.67|420.07|421.9|419.3|422.67|420.07|421.9|419.3|0
1643242870000|2022-01-27 00:21:10|421.8|419.2|422.58|419.98|422.58|419.98|421.8|419.2|0
1643242880000|2022-01-27 00:21:20|422.39|419.79|421.7|419.1|422.39|419.79|421.7|419.1|0
1643242890000|2022-01-27 00:21:30|421.8|419.2|421.03|418.43|421.8|419.2|421.03|418.43|0
1643242900000|2022-01-27 00:21:40|421.22|418.62|421.32|418.72|421.42|418.82|421.22|418.62|0
1643242910000|2022-01-27 00:21:50|421.03|418.43|420.84|418.24|421.03|418.43|420.64|418.04|0
1643242920000|2022-01-27 00:22:00|421.03|418.43|420.45|417.85|421.03|418.43|420.45|417.85|0
1643242930000|2022-01-27 00:22:10|420.84|418.24|422|419.4|422|419.4|420.84|418.24|0
1643242940000|2022-01-27 00:22:20|421.7|419.1|422|419.4|422|419.4|421.7|419.1|0
1643242950000|2022-01-27 00:22:30|422.19|419.59|421.9|419.3|422.19|419.59|421.61|419.01|0
1643242960000|2022-01-27 00:22:40|422.58|419.98|422.58|419.98|422.58|419.98|422.58|419.98|0
1643242970000|2022-01-27 00:22:50|422.48|419.88|422.19|419.59|422.48|419.88|422.19|419.59|0
1643242980000|2022-01-27 00:23:00|421.9|419.3|422.77|420.17|422.77|420.17|421.9|419.3|0
1643242990000|2022-01-27 00:23:10|423.16|420.56|423.55|420.95|423.55|420.95|423.06|420.46|0
1643243000000|2022-01-27 00:23:20|423.84|421.24|424.71|422.11|424.71|422.11|423.84|421.24|0
1643243010000|2022-01-27 00:23:30|424.52|421.92|424.33|421.73|424.52|421.92|424.13|421.53|0
1643243020000|2022-01-27 00:23:40|424.52|421.92|424.32|421.72|424.52|421.92|424.32|421.72|0
1643243030000|2022-01-27 00:23:50|424.52|421.92|424.13|421.53|424.52|421.92|424.13|421.53|0
1643243040000|2022-01-27 00:24:00|424.52|421.92|425.88|423.28|425.88|423.28|424.52|421.92|0
1643243050000|2022-01-27 00:24:10|426.27|423.67|426.27|423.67|426.27|423.67|425.88|423.28|0
1643243060000|2022-01-27 00:24:20|426.46|423.86|426.17|423.57|426.46|423.86|426.17|423.57|0
1643243070000|2022-01-27 00:24:30|426.27|423.67|426.95|424.35|426.95|424.35|426.27|423.67|0
1643243080000|2022-01-27 00:24:40|426.46|423.86|426.46|423.86|426.46|423.86|426.27|423.67|0
1643243090000|2022-01-27 00:24:50|426.36|423.76|426.85|424.25|426.85|424.25|426.36|423.76|0
1643243100000|2022-01-27 00:25:00|426.66|424.06|426.56|423.96|426.85|424.25|426.46|423.86|0
1643243110000|2022-01-27 00:25:10|426.46|423.86|426.66|424.06|426.66|424.06|426.36|423.76|0
1643243120000|2022-01-27 00:25:20|426.85|424.25|427.05|424.45|427.05|424.45|426.85|424.25|0
1643243130000|2022-01-27 00:25:30|426.75|424.15|426.66|424.06|426.75|424.15|426.46|423.86|0
1643243140000|2022-01-27 00:25:40|426.85|424.25|427.24|424.64|427.33|424.73|426.85|424.25|0
1643243150000|2022-01-27 00:25:50|427.44|424.84|427.63|425.03|427.63|425.03|427.24|424.64|0
1643243160000|2022-01-27 00:26:00|427.72|425.12|427.24|424.64|427.72|425.12|427.14|424.54|0
1643243170000|2022-01-27 00:26:10|427.05|424.45|427.05|424.45|427.05|424.45|427.05|424.45|0
1643243180000|2022-01-27 00:26:20|427.14|424.54|427.14|424.54|427.24|424.64|426.85|424.25|0
1643243190000|2022-01-27 00:26:30|426.94|424.34|427.44|424.84|427.44|424.84|426.94|424.34|0
1643243200000|2022-01-27 00:26:40|427.14|424.54|426.85|424.25|427.14|424.54|426.85|424.25|0
1643243210000|2022-01-27 00:26:50|426.94|424.34|426.94|424.34|427.05|424.45|426.94|424.34|0
1643243220000|2022-01-27 00:27:00|426.46|423.86|426.27|423.67|426.46|423.86|426.27|423.67|0
1643243230000|2022-01-27 00:27:10|426.16|423.56|425.88|423.28|426.16|423.56|425.88|423.28|0
1643243240000|2022-01-27 00:27:20|425.49|422.89|425.49|422.89|425.49|422.89|425.49|422.89|0
1643243250000|2022-01-27 00:27:30|425.29|422.69|427.04|424.44|427.04|424.44|425.29|422.69|0
1643243260000|2022-01-27 00:27:40|426.75|424.15|425.97|423.37|426.75|424.15|425.97|423.37|0
1643243270000|2022-01-27 00:27:50|426.07|423.47|425.49|422.89|426.07|423.47|425.49|422.89|0
1643243280000|2022-01-27 00:28:00|425.29|422.69|425.29|422.69|425.68|423.08|425.29|422.69|0
1643243290000|2022-01-27 00:28:10|424.9|422.3|424.51|421.91|424.9|422.3|424.22|421.62|0
1643243300000|2022-01-27 00:28:20|424.61|422.01|425.1|422.5|425.1|422.5|424.41|421.81|0
1643243310000|2022-01-27 00:28:30|424.9|422.3|424.9|422.3|425|422.4|424.9|422.3|0
1643243320000|2022-01-27 00:28:40|424.71|422.11|423.25|420.65|424.71|422.11|423.25|420.65|0
1643243330000|2022-01-27 00:28:50|423.54|420.94|423.54|420.94|423.74|421.14|423.54|420.94|0
1643243340000|2022-01-27 00:29:00|423.44|420.84|423.15|420.55|423.44|420.84|422.96|420.36|0
1643243350000|2022-01-27 00:29:10|423.05|420.45|423.64|421.04|423.74|421.14|423.05|420.45|0
1643243360000|2022-01-27 00:29:20|423.74|421.14|422.96|420.36|423.74|421.14|422.96|420.36|0
1643243370000|2022-01-27 00:29:30|421.99|419.39|422.28|419.68|422.38|419.78|421.99|419.39|0
1643243380000|2022-01-27 00:29:40|422.57|419.97|422.18|419.58|422.57|419.97|421.99|419.39|0
1643243390000|2022-01-27 00:29:50|422.28|419.68|422.86|420.26|422.86|420.26|422.28|419.68|0
1643243400000|2022-01-27 00:30:00|422.96|420.36|423.25|420.65|423.25|420.65|422.77|420.17|0
1643243410000|2022-01-27 00:30:10|423.35|420.75|422.38|419.78|423.35|420.75|422.38|419.78|0
1643243420000|2022-01-27 00:30:20|422.57|419.97|422.57|419.97|422.57|419.97|422.28|419.68|0
1643243430000|2022-01-27 00:30:30|422.66|420.06|422.57|419.97|422.66|420.06|422.57|419.97|0
1643243440000|2022-01-27 00:30:40|422.18|419.58|421.02|418.42|422.18|419.58|421.02|418.42|0
1643243450000|2022-01-27 00:30:50|421.79|419.19|421.69|419.09|421.79|419.19|421.6|419|0
1643243460000|2022-01-27 00:31:00|421.41|418.81|421.99|419.39|421.99|419.39|421.41|418.81|0
1643243470000|2022-01-27 00:31:10|421.11|418.51|421.02|418.42|421.6|419|421.02|418.42|0
1643243480000|2022-01-27 00:31:20|420.44|417.84|420.34|417.74|420.44|417.84|420.05|417.45|0
1643243490000|2022-01-27 00:31:30|420.72|418.12|420.83|418.23|420.83|418.23|420.63|418.03|0
1643243500000|2022-01-27 00:31:40|421.02|418.42|421.21|418.61|421.31|418.71|421.02|418.42|0
1643243510000|2022-01-27 00:31:50|421.02|418.42|421.02|418.42|421.11|418.51|421.02|418.42|0
1643243520000|2022-01-27 00:32:00|421.5|418.9|421.02|418.42|421.5|418.9|421.02|418.42|0
1643243530000|2022-01-27 00:32:10|421.21|418.61|421.5|418.9|421.5|418.9|421.21|418.61|0
1643243540000|2022-01-27 00:32:20|421.02|418.42|421.21|418.61|421.21|418.61|421.02|418.42|0
1643243550000|2022-01-27 00:32:30|421.5|418.9|421.69|419.09|421.69|419.09|421.5|418.9|0
1643243560000|2022-01-27 00:32:40|421.6|419|421.6|419|421.6|419|421.3|418.7|0
1643243570000|2022-01-27 00:32:50|421.79|419.19|421.69|419.09|421.79|419.19|421.5|418.9|0
1643243580000|2022-01-27 00:33:00|421.4|418.8|420.24|417.64|421.4|418.8|420.24|417.64|0
1643243590000|2022-01-27 00:33:10|419.66|417.06|420.05|417.45|420.05|417.45|419.47|416.87|0
1643243600000|2022-01-27 00:33:20|420.14|417.54|421.21|418.61|421.21|418.61|420.14|417.54|0
1643243610000|2022-01-27 00:33:30|420.82|418.22|421.02|418.42|421.02|418.42|420.82|418.22|0
1643243620000|2022-01-27 00:33:40|421.11|418.51|421.11|418.51|421.4|418.8|421.11|418.51|0
1643243630000|2022-01-27 00:33:50|421.02|418.42|421.99|419.39|421.99|419.39|421.02|418.42|0
1643243640000|2022-01-27 00:34:00|422.18|419.58|422.18|419.58|422.18|419.58|421.99|419.39|0
1643243650000|2022-01-27 00:34:10|422.37|419.77|422.37|419.77|422.37|419.77|421.6|419|0
1643243660000|2022-01-27 00:34:20|422.76|420.16|421.98|419.38|422.76|420.16|421.98|419.38|0
1643243670000|2022-01-27 00:34:30|422.37|419.77|422.57|419.97|422.76|420.16|422.37|419.77|0
1643243680000|2022-01-27 00:34:40|422.27|419.67|422.57|419.97|422.57|419.97|422.27|419.67|0
1643243690000|2022-01-27 00:34:50|422.37|419.77|422.57|419.97|422.57|419.97|422.37|419.77|0
1643243700000|2022-01-27 00:35:00|423.15|420.55|422.37|419.77|423.34|420.74|422.37|419.77|0
1643243710000|2022-01-27 00:35:10|421.79|419.19|421.4|418.8|421.79|419.19|421.3|418.7|0
1643243720000|2022-01-27 00:35:20|421.21|418.61|421.21|418.61|421.21|418.61|421.01|418.41|0
1643243730000|2022-01-27 00:35:30|420.63|418.03|421.11|418.51|421.11|418.51|420.63|418.03|0
1643243740000|2022-01-27 00:35:40|421.01|418.41|421.21|418.61|421.21|418.61|420.82|418.22|0
1643243750000|2022-01-27 00:35:50|421.49|418.89|421.69|419.09|421.69|419.09|421.49|418.89|0
1643243760000|2022-01-27 00:36:00|421.79|419.19|421.6|419|421.79|419.19|421.6|419|0
1643243770000|2022-01-27 00:36:10|421.69|419.09|421.3|418.7|421.69|419.09|421.3|418.7|0
1643243780000|2022-01-27 00:36:20|420.82|418.22|420.82|418.22|420.82|418.22|420.53|417.93|0
1643243790000|2022-01-27 00:36:30|421.21|418.61|421.98|419.38|421.98|419.38|421.21|418.61|0
1643243800000|2022-01-27 00:36:40|421.59|418.99|421.49|418.89|421.59|418.99|421.49|418.89|0
1643243810000|2022-01-27 00:36:50|421.59|418.99|423.04|420.44|423.04|420.44|421.59|418.99|0
1643243820000|2022-01-27 00:37:00|422.76|420.16|423.15|420.55|423.15|420.55|422.76|420.16|0
1643243830000|2022-01-27 00:37:10|423.34|420.74|423.15|420.55|423.34|420.74|423.15|420.55|0
1643243840000|2022-01-27 00:37:20|422.85|420.25|423.04|420.44|423.04|420.44|422.85|420.25|0
1643243850000|2022-01-27 00:37:30|422.95|420.35|422.76|420.16|423.15|420.55|422.76|420.16|0
1643243860000|2022-01-27 00:37:40|422.85|420.25|422.76|420.16|422.85|420.25|422.56|419.96|0
1643243870000|2022-01-27 00:37:50|422.56|419.96|422.66|420.06|422.66|420.06|422.56|419.96|0
1643243880000|2022-01-27 00:38:00|422.56|419.96|422.56|419.96|422.56|419.96|422.56|419.96|0
1643243890000|2022-01-27 00:38:10|422.66|420.06|422.56|419.96|422.76|420.16|422.56|419.96|0
1643243900000|2022-01-27 00:38:20|422.76|420.16|422.46|419.86|422.76|420.16|422.37|419.77|0
1643243910000|2022-01-27 00:38:30|422.37|419.77|421.59|418.99|422.46|419.86|421.59|418.99|0
1643243920000|2022-01-27 00:38:40|421.3|418.7|421.2|418.6|421.3|418.7|420.82|418.22|0
1643243930000|2022-01-27 00:38:50|421.1|418.5|421.1|418.5|421.2|418.6|421.1|418.5|0
1643243940000|2022-01-27 00:39:00|420.82|418.22|421.01|418.41|421.01|418.41|420.72|418.12|0
1643243950000|2022-01-27 00:39:10|420.91|418.31|420.91|418.31|420.91|418.31|420.91|418.31|0
1643243960000|2022-01-27 00:39:20|421.1|418.5|420.82|418.22|421.2|418.6|420.82|418.22|0
1643243970000|2022-01-27 00:39:30|420.91|418.31|420.72|418.12|420.91|418.31|420.43|417.83|0
1643243980000|2022-01-27 00:39:40|420.82|418.22|420.43|417.83|420.82|418.22|420.33|417.73|0
1643243990000|2022-01-27 00:39:50|420.72|418.12|421.1|418.5|421.1|418.5|420.33|417.73|0
1643244000000|2022-01-27 00:40:00|421.4|418.8|422.17|419.57|422.37|419.77|421.4|418.8|0
1643244010000|2022-01-27 00:40:10|420.82|418.22|420.62|418.02|421.01|418.41|420.62|418.02|0
1643244020000|2022-01-27 00:40:20|421.01|418.41|420.23|417.63|421.01|418.41|420.23|417.63|0
1643244030000|2022-01-27 00:40:30|420.43|417.83|419.27|416.67|420.43|417.83|419.27|416.67|0
1643244040000|2022-01-27 00:40:40|419.07|416.47|418.01|415.41|419.07|416.47|418.01|415.41|0
1643244050000|2022-01-27 00:40:50|418.11|415.51|418.11|415.51|418.3|415.7|418.11|415.51|0
1643244060000|2022-01-27 00:41:00|418.69|416.09|419.07|416.47|419.07|416.47|418.69|416.09|0
1643244070000|2022-01-27 00:41:10|419.46|416.86|419.46|416.86|419.46|416.86|419.07|416.47|0
1643244080000|2022-01-27 00:41:20|419.65|417.05|419.85|417.25|419.85|417.25|419.36|416.76|0
1643244090000|2022-01-27 00:41:30|419.75|417.15|419.75|417.15|419.75|417.15|419.27|416.67|0
1643244100000|2022-01-27 00:41:40|420.13|417.53|419.85|417.25|420.13|417.53|419.75|417.15|0
1643244110000|2022-01-27 00:41:50|419.65|417.05|419.75|417.15|419.85|417.25|419.65|417.05|0
1643244120000|2022-01-27 00:42:00|420.13|417.53|420.33|417.73|420.62|418.02|420.04|417.44|0
1643244130000|2022-01-27 00:42:10|420.13|417.53|419.46|416.86|420.13|417.53|419.46|416.86|0
1643244140000|2022-01-27 00:42:20|419.27|416.67|418.69|416.09|419.27|416.67|418.69|416.09|0
1643244150000|2022-01-27 00:42:30|418.88|416.28|419.46|416.86|419.46|416.86|418.88|416.28|0
1643244160000|2022-01-27 00:42:40|419.85|417.25|420.23|417.63|420.23|417.63|419.85|417.25|0
1643244170000|2022-01-27 00:42:50|420.62|418.02|420.62|418.02|420.81|418.21|420.62|418.02|0
1643244180000|2022-01-27 00:43:00|421.01|418.41|421.29|418.69|421.29|418.69|421.01|418.41|0
1643244190000|2022-01-27 00:43:10|420.91|418.31|420.81|418.21|421.01|418.41|420.81|418.21|0
1643244200000|2022-01-27 00:43:20|420.71|418.11|420.62|418.02|420.71|418.11|420.62|418.02|0
1643244210000|2022-01-27 00:43:30|420.81|418.21|421.01|418.41|421.01|418.41|420.62|418.02|0
1643244220000|2022-01-27 00:43:40|420.91|418.31|420.62|418.02|420.91|418.31|420.42|417.82|0
1643244230000|2022-01-27 00:43:50|420.9|418.3|420.71|418.11|420.9|418.3|420.71|418.11|0
1643244240000|2022-01-27 00:44:00|420.32|417.72|419.74|417.14|420.32|417.72|419.65|417.05|0
1643244250000|2022-01-27 00:44:10|420.52|417.92|420.62|418.02|420.62|418.02|420.52|417.92|0
1643244260000|2022-01-27 00:44:20|420.32|417.72|420.13|417.53|420.42|417.82|420.13|417.53|0
1643244270000|2022-01-27 00:44:30|420.04|417.44|420.42|417.82|420.52|417.92|420.04|417.44|0
1643244280000|2022-01-27 00:44:40|420.52|417.92|420.32|417.72|420.52|417.92|420.32|417.72|0
1643244290000|2022-01-27 00:44:50|419.84|417.24|419.94|417.34|419.94|417.34|419.65|417.05|0
1643244300000|2022-01-27 00:45:00|419.84|417.24|419.55|416.95|419.84|417.24|419.55|416.95|0
1643244310000|2022-01-27 00:45:10|418.49|415.89|418.97|416.37|418.97|416.37|418.49|415.89|0
1643244320000|2022-01-27 00:45:20|418.88|416.28|418.58|415.98|418.97|416.37|418.58|415.98|0
1643244330000|2022-01-27 00:45:30|418.88|416.28|419.26|416.66|419.26|416.66|418.88|416.28|0
1643244340000|2022-01-27 00:45:40|419.55|416.95|419.26|416.66|419.55|416.95|419.26|416.66|0
1643244350000|2022-01-27 00:45:50|418.88|416.28|418.68|416.08|418.88|416.28|418.58|415.98|0
1643244360000|2022-01-27 00:46:00|418.39|415.79|418.68|416.08|418.87|416.27|418.39|415.79|0
1643244370000|2022-01-27 00:46:10|418.97|416.37|419.07|416.47|419.07|416.47|418.77|416.17|0
1643244380000|2022-01-27 00:46:20|419.55|416.95|419.84|417.24|419.84|417.24|419.55|416.95|0
1643244390000|2022-01-27 00:46:30|420.03|417.43|419.45|416.85|420.03|417.43|419.45|416.85|0
1643244400000|2022-01-27 00:46:40|419.55|416.95|419.84|417.24|419.84|417.24|419.45|416.85|0
1643244410000|2022-01-27 00:46:50|420.03|417.43|421|418.4|421|418.4|420.03|417.43|0
1643244420000|2022-01-27 00:47:00|420.81|418.21|420.71|418.11|420.81|418.21|420.71|418.11|0
1643244430000|2022-01-27 00:47:10|420.81|418.21|420.81|418.21|420.81|418.21|420.71|418.11|0
1643244440000|2022-01-27 00:47:20|421.2|418.6|421.29|418.69|421.39|418.79|421.2|418.6|0
1643244450000|2022-01-27 00:47:30|421.2|418.6|419.93|417.33|421.2|418.6|419.84|417.24|0
1643244460000|2022-01-27 00:47:40|420.23|417.63|420.42|417.82|420.61|418.01|420.23|417.63|0
1643244470000|2022-01-27 00:47:50|420.51|417.91|420.32|417.72|420.51|417.91|420.32|417.72|0
1643244480000|2022-01-27 00:48:00|420.42|417.82|420.03|417.43|420.42|417.82|420.03|417.43|0
1643244490000|2022-01-27 00:48:10|419.93|417.33|420.03|417.43|420.03|417.43|419.93|417.33|0
1643244500000|2022-01-27 00:48:20|419.93|417.33|420.03|417.43|420.03|417.43|419.93|417.33|0
1643244510000|2022-01-27 00:48:30|420.23|417.63|420.03|417.43|420.23|417.63|420.03|417.43|0
1643244520000|2022-01-27 00:48:40|419.84|417.24|419.84|417.24|420.03|417.43|419.84|417.24|0
1643244530000|2022-01-27 00:48:50|419.65|417.05|419.65|417.05|419.65|417.05|419.54|416.94|0
1643244540000|2022-01-27 00:49:00|420.32|417.72|420.23|417.63|420.32|417.72|420.12|417.52|0
1643244550000|2022-01-27 00:49:10|420.32|417.72|419.84|417.24|420.32|417.72|419.84|417.24|0
1643244560000|2022-01-27 00:49:20|418.68|416.08|419.26|416.66|419.26|416.66|418.29|415.69|0
1643244570000|2022-01-27 00:49:30|419.06|416.46|418.96|416.36|419.06|416.46|418.96|416.36|0
1643244580000|2022-01-27 00:49:40|419.16|416.56|419.45|416.85|419.45|416.85|419.06|416.46|0
1643244590000|2022-01-27 00:49:50|419.35|416.75|419.06|416.46|419.35|416.75|419.06|416.46|0
1643244600000|2022-01-27 00:50:00|418.96|416.36|419.16|416.56|419.26|416.66|418.96|416.36|0
1643244610000|2022-01-27 00:50:10|419.64|417.04|419.93|417.33|420.22|417.62|419.64|417.04|0
1643244620000|2022-01-27 00:50:20|420.12|417.52|419.93|417.33|420.12|417.52|419.84|417.24|0
1643244630000|2022-01-27 00:50:30|420.22|417.62|419.74|417.14|420.22|417.62|419.74|417.14|0
1643244640000|2022-01-27 00:50:40|419.84|417.24|420.12|417.52|420.12|417.52|419.84|417.24|0
1643244650000|2022-01-27 00:50:50|420.22|417.62|420.22|417.62|420.22|417.62|420.03|417.43|0
1643244660000|2022-01-27 00:51:00|419.93|417.33|420.8|418.2|420.8|418.2|419.93|417.33|0
1643244670000|2022-01-27 00:51:10|421.19|418.59|421.58|418.98|421.67|419.07|421.19|418.59|0
1643244680000|2022-01-27 00:51:20|421.87|419.27|421.97|419.37|421.97|419.37|421.87|419.27|0
1643244690000|2022-01-27 00:51:30|421.77|419.17|422.35|419.75|422.35|419.75|421.77|419.17|0
1643244700000|2022-01-27 00:51:40|422.45|419.85|422.35|419.75|422.45|419.85|422.16|419.56|0
1643244710000|2022-01-27 00:51:50|422.55|419.95|421.77|419.17|422.55|419.95|421.77|419.17|0
1643244720000|2022-01-27 00:52:00|421.97|419.37|421.38|418.78|421.97|419.37|421.38|418.78|0
1643244730000|2022-01-27 00:52:10|421.19|418.59|421.28|418.68|421.38|418.78|421.19|418.59|0
1643244740000|2022-01-27 00:52:20|421.38|418.78|421.58|418.98|421.58|418.98|421.38|418.78|0
1643244750000|2022-01-27 00:52:30|421.38|418.78|421.19|418.59|421.38|418.78|421.19|418.59|0
1643244760000|2022-01-27 00:52:40|421|418.4|420.8|418.2|421|418.4|420.8|418.2|0
1643244770000|2022-01-27 00:52:50|421.09|418.49|420.61|418.01|421.09|418.49|420.61|418.01|0
1643244780000|2022-01-27 00:53:00|420.41|417.81|420.51|417.91|420.61|418.01|420.41|417.81|0
1643244790000|2022-01-27 00:53:10|420.41|417.81|420.51|417.91|420.51|417.91|420.31|417.71|0
1643244800000|2022-01-27 00:53:20|420.31|417.71|420.12|417.52|420.31|417.71|420.12|417.52|0
1643244810000|2022-01-27 00:53:30|419.83|417.23|419.06|416.46|419.83|417.23|419.06|416.46|0
1643244820000|2022-01-27 00:53:40|419.15|416.55|419.64|417.04|419.64|417.04|419.15|416.55|0
1643244830000|2022-01-27 00:53:50|419.54|416.94|419.54|416.94|419.54|416.94|419.54|416.94|0
1643244840000|2022-01-27 00:54:00|419.15|416.55|418.67|416.07|419.45|416.85|418.67|416.07|0
1643244850000|2022-01-27 00:54:10|418.38|415.78|417.61|415.01|418.38|415.78|417.61|415.01|0
1643244860000|2022-01-27 00:54:20|417.51|414.91|417.51|414.91|417.71|415.11|417.51|414.91|0
1643244870000|2022-01-27 00:54:30|417.13|414.53|417.22|414.62|417.22|414.62|417.03|414.43|0
1643244880000|2022-01-27 00:54:40|416.74|414.14|416.36|413.76|416.74|414.14|416.36|413.76|0
1643244890000|2022-01-27 00:54:50|416.55|413.95|415.58|412.98|416.55|413.95|415.58|412.98|0
1643244900000|2022-01-27 00:55:00|414.81|412.21|415.48|412.88|415.48|412.88|414.81|412.21|0
1643244910000|2022-01-27 00:55:10|415.58|412.98|416.06|413.46|416.06|413.46|415.39|412.79|0
1643244920000|2022-01-27 00:55:20|416.16|413.56|415.97|413.37|416.55|413.95|415.97|413.37|0
1643244930000|2022-01-27 00:55:30|416.25|413.65|416.25|413.65|416.35|413.75|416.16|413.56|0
1643244940000|2022-01-27 00:55:40|416.16|413.56|416.06|413.46|416.16|413.56|415.97|413.37|0
1643244950000|2022-01-27 00:55:50|416.16|413.56|416.06|413.46|416.35|413.75|415.97|413.37|0
1643244960000|2022-01-27 00:56:00|415.78|413.18|415.68|413.08|416.45|413.85|415.68|413.08|0
1643244970000|2022-01-27 00:56:10|414.81|412.21|414.62|412.02|414.81|412.21|414.24|411.64|0
1643244980000|2022-01-27 00:56:20|415.01|412.41|414.62|412.02|415.01|412.41|414.62|412.02|0
1643244990000|2022-01-27 00:56:30|414.23|411.63|414.43|411.83|414.43|411.83|414.23|411.63|0
1643245000000|2022-01-27 00:56:40|414.52|411.92|414.04|411.44|414.52|411.92|414.04|411.44|0
1643245010000|2022-01-27 00:56:50|414.43|411.83|414.33|411.73|414.43|411.83|414.33|411.73|0
1643245020000|2022-01-27 00:57:00|414.04|411.44|413.66|411.06|414.04|411.44|413.66|411.06|0
1643245030000|2022-01-27 00:57:10|413.85|411.25|414.23|411.63|414.23|411.63|413.66|411.06|0
1643245040000|2022-01-27 00:57:20|414.43|411.83|414.23|411.63|414.43|411.83|414.23|411.63|0
1643245050000|2022-01-27 00:57:30|414.43|411.83|414.81|412.21|414.81|412.21|414.43|411.83|0
1643245060000|2022-01-27 00:57:40|414.52|411.92|414.43|411.83|414.62|412.02|414.43|411.83|0
1643245070000|2022-01-27 00:57:50|414.23|411.63|414.43|411.83|414.43|411.83|414.04|411.44|0
1643245080000|2022-01-27 00:58:00|413.94|411.34|413.85|411.25|414.43|411.83|413.85|411.25|0
1643245090000|2022-01-27 00:58:10|413.66|411.06|413.27|410.67|413.66|411.06|413.08|410.48|0
1643245100000|2022-01-27 00:58:20|413.08|410.48|412.31|409.71|413.08|410.48|412.31|409.71|0
1643245110000|2022-01-27 00:58:30|412.21|409.61|413.08|410.48|413.08|410.48|412.21|409.61|0
1643245120000|2022-01-27 00:58:40|412.98|410.38|412.79|410.19|412.98|410.38|412.59|409.99|0
1643245140000|2022-01-27 00:59:00|412.12|409.52|411.54|408.94|412.5|409.9|411.54|408.94|0
1643245150000|2022-01-27 00:59:10|411.35|408.75|411.16|408.56|411.35|408.75|410.97|408.37|0
1643245160000|2022-01-27 00:59:20|410.58|407.98|410.58|407.98|410.77|408.17|410.58|407.98|0
1643245170000|2022-01-27 00:59:30|410.97|408.37|410.29|407.69|410.97|408.37|410.29|407.69|0
1643245180000|2022-01-27 00:59:40|410.2|407.6|410.29|407.69|410.29|407.69|410.2|407.6|0
1643245190000|2022-01-27 00:59:50|410.58|407.98|410.97|408.37|410.97|408.37|410.58|407.98|0
1643245200000|2022-01-27 01:00:00|410.87|408.27|410.77|408.17|410.87|408.27|409.43|406.83|0
1643245210000|2022-01-27 01:00:10|410.97|408.37|410.77|408.17|410.97|408.37|410.77|408.17|0
1643245220000|2022-01-27 01:00:20|411.35|408.75|411.73|409.13|411.92|409.32|411.35|408.75|0
1643245230000|2022-01-27 01:00:30|412.21|409.61|412.4|409.8|412.4|409.8|411.73|409.13|0
1643245240000|2022-01-27 01:00:40|411.63|409.03|411.35|408.75|411.63|409.03|411.35|408.75|0
1643245250000|2022-01-27 01:00:50|412.5|409.9|412.21|409.61|412.5|409.9|412.21|409.61|0
1643245260000|2022-01-27 01:01:00|411.73|409.13|411.16|408.56|411.73|409.13|410.58|407.98|0
1643245270000|2022-01-27 01:01:10|411.35|408.75|411.92|409.32|411.92|409.32|411.35|408.75|0
1643245280000|2022-01-27 01:01:20|411.73|409.13|411.35|408.75|411.73|409.13|411.35|408.75|0
1643245290000|2022-01-27 01:01:30|410.77|408.17|410.86|408.26|411.06|408.46|410.77|408.17|0
1643245300000|2022-01-27 01:01:40|410.96|408.36|409.43|406.83|411.25|408.65|409.43|406.83|0
1643245310000|2022-01-27 01:01:50|409.05|406.45|407.9|405.3|409.05|406.45|407.9|405.3|0
1643245320000|2022-01-27 01:02:00|407.42|404.82|407.23|404.63|407.42|404.82|407.23|404.63|0
1643245330000|2022-01-27 01:02:10|407.9|405.3|408.28|405.68|408.28|405.68|407.9|405.3|0
1643245340000|2022-01-27 01:02:20|408.47|405.87|408.28|405.68|408.66|406.06|408.28|405.68|0
1643245350000|2022-01-27 01:02:30|407.9|405.3|408.56|405.96|408.56|405.96|407.9|405.3|0
1643245360000|2022-01-27 01:02:40|408.28|405.68|408.66|406.06|408.76|406.16|408.28|405.68|0
1643245370000|2022-01-27 01:02:50|408.56|405.96|407.71|405.11|408.66|406.06|407.71|405.11|0
1643245380000|2022-01-27 01:03:00|407.52|404.92|407.71|405.11|407.71|405.11|407.52|404.92|0
1643245390000|2022-01-27 01:03:10|406.18|403.58|404.84|402.24|406.18|403.58|404.65|402.05|0
1643245400000|2022-01-27 01:03:20|405.89|403.29|406.65|404.05|406.65|404.05|405.89|403.29|0
1643245410000|2022-01-27 01:03:30|406.75|404.15|406.37|403.77|406.94|404.34|406.37|403.77|0
1643245420000|2022-01-27 01:03:40|406.27|403.67|406.37|403.77|406.56|403.96|406.27|403.67|0
1643245430000|2022-01-27 01:03:50|406.94|404.34|407.03|404.43|407.03|404.43|406.84|404.24|0
1643245440000|2022-01-27 01:04:00|406.18|403.58|405.99|403.39|406.37|403.77|405.99|403.39|0
1643245450000|2022-01-27 01:04:10|405.51|402.91|405.7|403.1|405.7|403.1|405.51|402.91|0
1643245460000|2022-01-27 01:04:20|405.6|403|405.22|402.62|405.6|403|405.22|402.62|0
1643245470000|2022-01-27 01:04:30|404.65|402.05|403.22|400.62|404.65|402.05|402.94|400.34|0
1643245480000|2022-01-27 01:04:40|403.51|400.91|404.46|401.86|404.46|401.86|403.32|400.72|0
1643245490000|2022-01-27 01:04:50|404.74|402.14|405.03|402.43|405.03|402.43|404.74|402.14|0
1643245500000|2022-01-27 01:05:00|404.84|402.24|405.5|402.9|405.5|402.9|404.36|401.76|0
1643245510000|2022-01-27 01:05:10|405.6|403|405.6|403|405.6|403|405.6|403|0
1643245520000|2022-01-27 01:05:20|405.69|403.09|405.89|403.29|405.89|403.29|405.6|403|0
1643245530000|2022-01-27 01:05:30|405.79|403.19|405.79|403.19|405.98|403.38|405.69|403.09|0
1643245540000|2022-01-27 01:05:40|404.84|402.24|404.36|401.76|404.93|402.33|404.36|401.76|0
1643245550000|2022-01-27 01:05:50|403.7|401.1|403.03|400.43|403.7|401.1|403.03|400.43|0
1643245560000|2022-01-27 01:06:00|402.84|400.24|402.56|399.96|402.84|400.24|402.56|399.96|0
1643245570000|2022-01-27 01:06:10|402.17|399.57|401.13|398.53|402.17|399.57|401.13|398.53|0
1643245580000|2022-01-27 01:06:20|400.75|398.15|400.28|397.68|400.75|398.15|399.9|397.3|0
1643245590000|2022-01-27 01:06:30|400.37|397.77|401.51|398.91|401.6|399|400.37|397.77|0
1643245600000|2022-01-27 01:06:40|401.6|399|400.27|397.67|401.6|399|400.27|397.67|0
1643245610000|2022-01-27 01:06:50|400.46|397.86|401.6|399|401.6|399|400.46|397.86|0
1643245620000|2022-01-27 01:07:00|401.5|398.9|401.12|398.52|401.5|398.9|401.03|398.43|0
1643245630000|2022-01-27 01:07:10|400.75|398.15|401.22|398.62|401.22|398.62|400.75|398.15|0
1643245640000|2022-01-27 01:07:20|401.6|399|401.69|399.09|401.69|399.09|401.5|398.9|0
1643245650000|2022-01-27 01:07:30|400.55|397.95|398.09|395.49|400.55|397.95|397.9|395.3|0
1643245660000|2022-01-27 01:07:40|397.43|394.83|395.92|393.32|397.81|395.21|395.92|393.32|0
1643245670000|2022-01-27 01:07:50|396.11|393.51|398.09|395.49|398.09|395.49|396.11|393.51|0
1643245680000|2022-01-27 01:08:00|398|395.4|398.57|395.97|398.76|396.16|398|395.4|0
1643245690000|2022-01-27 01:08:10|398.85|396.25|398.57|395.97|398.95|396.35|398.57|395.97|0
1643245700000|2022-01-27 01:08:20|398.95|396.35|397.52|394.92|398.95|396.35|397.52|394.92|0
1643245710000|2022-01-27 01:08:30|397.62|395.02|395.82|393.22|397.62|395.02|395.82|393.22|0
1643245720000|2022-01-27 01:08:40|395.73|393.13|397.62|395.02|397.62|395.02|395.73|393.13|0
1643245730000|2022-01-27 01:08:50|397.71|395.11|397.24|394.64|397.71|395.11|397.24|394.64|0
1643245740000|2022-01-27 01:09:00|397.05|394.45|398.47|395.87|398.47|395.87|397.05|394.45|0
1643245750000|2022-01-27 01:09:10|398.28|395.68|398.66|396.06|398.66|396.06|398.28|395.68|0
1643245760000|2022-01-27 01:09:20|398.38|395.78|398.76|396.16|398.94|396.34|398.38|395.78|0
1643245770000|2022-01-27 01:09:30|398.57|395.97|399.32|396.72|399.32|396.72|398.57|395.97|0
1643245780000|2022-01-27 01:09:40|399.13|396.53|398.75|396.15|399.13|396.53|398.47|395.87|0
1643245790000|2022-01-27 01:09:50|398.47|395.87|397.62|395.02|398.85|396.25|397.62|395.02|0
1643245800000|2022-01-27 01:10:00|397.71|395.11|399.32|396.72|399.32|396.72|397.71|395.11|0
1643245810000|2022-01-27 01:10:10|399.7|397.1|400.55|397.95|400.55|397.95|399.7|397.1|0
1643245820000|2022-01-27 01:10:20|401.22|398.62|401.31|398.71|401.31|398.71|400.65|398.05|0
1643245830000|2022-01-27 01:10:30|400.93|398.33|400.74|398.14|401.12|398.52|400.46|397.86|0
1643245840000|2022-01-27 01:10:40|400.46|397.86|400.27|397.67|400.46|397.86|400.17|397.57|0
1643245850000|2022-01-27 01:10:50|399.51|396.91|400.74|398.14|400.74|398.14|399.51|396.91|0
1643245860000|2022-01-27 01:11:00|401.03|398.43|401.6|399|401.6|399|400.84|398.24|0
1643245870000|2022-01-27 01:11:10|401.41|398.81|402.74|400.14|402.74|400.14|401.31|398.71|0
1643245880000|2022-01-27 01:11:20|402.36|399.76|403.12|400.52|403.78|401.18|402.36|399.76|0
1643245890000|2022-01-27 01:11:30|402.74|400.14|402.55|399.95|402.93|400.33|402.55|399.95|0
1643245900000|2022-01-27 01:11:40|402.74|400.14|403.21|400.61|403.21|400.61|402.74|400.14|0
1643245910000|2022-01-27 01:11:50|402.93|400.33|402.45|399.85|402.93|400.33|402.45|399.85|0
1643245920000|2022-01-27 01:12:00|402.07|399.47|400.74|398.14|402.07|399.47|400.36|397.76|0
1643245930000|2022-01-27 01:12:10|400.84|398.24|400.27|397.67|400.84|398.24|400.27|397.67|0
1643245940000|2022-01-27 01:12:20|400.08|397.48|400.46|397.86|400.46|397.86|400.08|397.48|0
1643245950000|2022-01-27 01:12:30|399.7|397.1|399.13|396.53|399.7|397.1|399.13|396.53|0
1643245960000|2022-01-27 01:12:40|399.32|396.72|399.51|396.91|399.7|397.1|399.32|396.72|0
1643245970000|2022-01-27 01:12:50|398.75|396.15|398.94|396.34|398.94|396.34|398.75|396.15|0
1643245980000|2022-01-27 01:13:00|398.65|396.05|398.37|395.77|398.94|396.34|398.37|395.77|0
1643245990000|2022-01-27 01:13:10|398.46|395.86|397.99|395.39|398.46|395.86|397.62|395.02|0
1643246000000|2022-01-27 01:13:20|398.18|395.58|397.9|395.3|398.18|395.58|397.62|395.02|0
1643246010000|2022-01-27 01:13:30|398.37|395.77|399.13|396.53|399.13|396.53|398.37|395.77|0
1643246020000|2022-01-27 01:13:40|399.7|397.1|399.89|397.29|399.89|397.29|399.6|397|0
1643246030000|2022-01-27 01:13:50|400.27|397.67|399.89|397.29|400.27|397.67|399.89|397.29|0
1643246040000|2022-01-27 01:14:00|399.79|397.19|398.84|396.24|399.79|397.19|398.84|396.24|0
1643246050000|2022-01-27 01:14:10|398.65|396.05|398.84|396.24|398.84|396.24|398.46|395.86|0
1643246060000|2022-01-27 01:14:20|398.37|395.77|398.46|395.86|398.46|395.86|398.37|395.77|0
1643246070000|2022-01-27 01:14:30|398.56|395.96|398.56|395.96|398.56|395.96|398.56|395.96|0
1643246080000|2022-01-27 01:14:40|397.99|395.39|398.18|395.58|398.37|395.77|397.99|395.39|0
1643246090000|2022-01-27 01:14:50|398.94|396.34|399.13|396.53|399.13|396.53|398.94|396.34|0
1643246100000|2022-01-27 01:15:00|399.32|396.72|399.89|397.29|399.89|397.29|399.32|396.72|0
1643246110000|2022-01-27 01:15:10|400.83|398.23|400.27|397.67|401.12|398.52|400.27|397.67|0
1643246120000|2022-01-27 01:15:20|400.08|397.48|399.79|397.19|400.08|397.48|399.79|397.19|0
1643246130000|2022-01-27 01:15:30|399.32|396.72|398.56|395.96|399.32|396.72|398.56|395.96|0
1643246140000|2022-01-27 01:15:40|397.89|395.29|398.18|395.58|398.37|395.77|397.89|395.29|0
1643246150000|2022-01-27 01:15:50|397.89|395.29|397.99|395.39|398.37|395.77|397.89|395.29|0
1643246160000|2022-01-27 01:16:00|397.8|395.2|395.91|393.31|397.8|395.2|395.72|393.12|0
1643246170000|2022-01-27 01:16:10|395.72|393.12|394.4|391.8|395.72|393.12|393.65|391.05|0
1643246180000|2022-01-27 01:16:20|393.65|391.05|394.49|391.89|395.06|392.46|393.65|391.05|0
1643246190000|2022-01-27 01:16:30|393.65|391.05|394.21|391.61|394.3|391.7|393.65|391.05|0
1643246200000|2022-01-27 01:16:40|394.02|391.42|394.97|392.37|394.97|392.37|393.84|391.24|0
1643246210000|2022-01-27 01:16:50|394.87|392.27|394.87|392.27|395.15|392.55|394.87|392.27|0
1643246220000|2022-01-27 01:17:00|394.59|391.99|393.74|391.14|394.59|391.99|393.74|391.14|0
1643246230000|2022-01-27 01:17:10|394.02|391.42|394.68|392.08|394.68|392.08|393.83|391.23|0
1643246240000|2022-01-27 01:17:20|394.49|391.89|393.92|391.32|394.59|391.99|393.92|391.32|0
1643246250000|2022-01-27 01:17:30|394.49|391.89|394.4|391.8|394.59|391.99|394.4|391.8|0
1643246260000|2022-01-27 01:17:40|394.59|391.99|394.97|392.37|394.97|392.37|394.4|391.8|0
1643246270000|2022-01-27 01:17:50|394.87|392.27|391.95|389.35|394.97|392.37|390.82|388.22|0
1643246280000|2022-01-27 01:18:00|391.67|389.07|388.76|386.16|391.67|389.07|388.76|386.16|0
1643246290000|2022-01-27 01:18:10|388.29|385.69|387.16|384.56|388.95|386.35|387.16|384.56|0
1643246300000|2022-01-27 01:18:20|387.73|385.13|389.22|386.62|389.22|386.62|387.73|385.13|0
1643246310000|2022-01-27 01:18:30|389.51|386.91|390.54|387.94|390.54|387.94|389.51|386.91|0
1643246320000|2022-01-27 01:18:40|390.63|388.03|390.82|388.22|390.82|388.22|390.35|387.75|0
1643246330000|2022-01-27 01:18:50|391.01|388.41|391.48|388.88|391.48|388.88|391.01|388.41|0
1643246340000|2022-01-27 01:19:00|391.57|388.97|391.76|389.16|391.76|389.16|391.57|388.97|0
1643246350000|2022-01-27 01:19:10|390.72|388.12|389.22|386.62|390.91|388.31|389.22|386.62|0
1643246360000|2022-01-27 01:19:20|389.7|387.1|395|392.4|395|392.4|389.7|387.1|0
1643246370000|2022-01-27 01:19:30|395.47|392.87|395.47|392.87|395.75|393.15|395.47|392.87|0
1643246380000|2022-01-27 01:19:40|394.55|391.95|394.55|391.95|394.82|392.22|394.55|391.95|0
1643246390000|2022-01-27 01:19:50|393.89|391.29|393.61|391.01|394.17|391.57|393.61|391.01|0
1643246400000|2022-01-27 01:20:00|393.23|390.63|393.61|391.01|394.36|391.76|393.23|390.63|0
1643246410000|2022-01-27 01:20:10|393.51|390.91|394.45|391.85|394.45|391.85|393.51|390.91|0
1643246420000|2022-01-27 01:20:20|394.54|391.94|393.42|390.82|394.54|391.94|393.13|390.53|0
1643246430000|2022-01-27 01:20:30|393.51|390.91|390.99|388.39|393.51|390.91|390.99|388.39|0
1643246440000|2022-01-27 01:20:40|392.01|389.41|392.48|389.88|392.48|389.88|392.01|389.41|0
1643246450000|2022-01-27 01:20:50|393.04|390.44|392.67|390.07|393.04|390.44|392.67|390.07|0
1643246460000|2022-01-27 01:21:00|392.3|389.7|393.32|390.72|393.32|390.72|392.2|389.6|0
1643246470000|2022-01-27 01:21:10|393.79|391.19|393.32|390.72|393.98|391.38|393.32|390.72|0
1643246480000|2022-01-27 01:21:20|393.23|390.63|392.57|389.97|393.23|390.63|392.48|389.88|0
1643246490000|2022-01-27 01:21:30|392.38|389.78|393.23|390.63|393.23|390.63|392.38|389.78|0
1643246500000|2022-01-27 01:21:40|392.48|389.88|391.55|388.95|392.76|390.16|391.55|388.95|0
1643246510000|2022-01-27 01:21:50|391.73|389.13|391.92|389.32|391.92|389.32|391.55|388.95|0
1643246520000|2022-01-27 01:22:00|391.73|389.13|390.8|388.2|391.73|389.13|390.8|388.2|0
1643246530000|2022-01-27 01:22:10|389.95|387.35|389.86|387.26|389.95|387.35|389.68|387.08|0
1643246540000|2022-01-27 01:22:20|389.49|386.89|390.33|387.73|390.33|387.73|389.12|386.52|0
1643246550000|2022-01-27 01:22:30|390.51|387.91|390.7|388.1|390.7|388.1|390.14|387.54|0
1643246560000|2022-01-27 01:22:40|390.89|388.29|389.95|387.35|390.89|388.29|389.95|387.35|0
1643246570000|2022-01-27 01:22:50|390.24|387.64|389.58|386.98|390.24|387.64|389.58|386.98|0
1643246580000|2022-01-27 01:23:00|389.3|386.7|390.7|388.1|390.89|388.29|389.3|386.7|0
1643246590000|2022-01-27 01:23:10|391.17|388.57|391.54|388.94|391.54|388.94|391.07|388.47|0
1643246600000|2022-01-27 01:23:20|392.29|389.69|392.29|389.69|392.38|389.78|392.29|389.69|0
1643246610000|2022-01-27 01:23:30|393.23|390.63|393.04|390.44|393.23|390.63|392.85|390.25|0
1643246620000|2022-01-27 01:23:40|392.48|389.88|392.1|389.5|392.48|389.88|391.92|389.32|0
1643246630000|2022-01-27 01:23:50|391.92|389.32|392.1|389.5|392.67|390.07|391.92|389.32|0
1643246640000|2022-01-27 01:24:00|391.54|388.94|391.73|389.13|391.73|389.13|391.54|388.94|0
1643246650000|2022-01-27 01:24:10|392.01|389.41|393.6|391|393.6|391|392.01|389.41|0
1643246660000|2022-01-27 01:24:20|393.32|390.72|393.32|390.72|393.32|390.72|393.32|390.72|0
1643246670000|2022-01-27 01:24:30|393.41|390.81|394.54|391.94|394.54|391.94|393.41|390.81|0
1643246680000|2022-01-27 01:24:40|394.44|391.84|394.73|392.13|394.82|392.22|394.44|391.84|0
1643246690000|2022-01-27 01:24:50|394.35|391.75|395|392.4|395.1|392.5|394.35|391.75|0
1643246700000|2022-01-27 01:25:00|394.91|392.31|394.35|391.75|394.91|392.31|394.35|391.75|0
1643246710000|2022-01-27 01:25:10|394.25|391.65|394.07|391.47|394.35|391.75|394.07|391.47|0
1643246720000|2022-01-27 01:25:20|394.16|391.56|395.29|392.69|395.29|392.69|394.16|391.56|0
1643246730000|2022-01-27 01:25:30|395.67|393.07|395.67|393.07|395.85|393.25|395.57|392.97|0
1643246740000|2022-01-27 01:25:40|395.19|392.59|395.48|392.88|395.48|392.88|395.1|392.5|0
1643246750000|2022-01-27 01:25:50|395.19|392.59|396.23|393.63|396.23|393.63|395.19|392.59|0
1643246760000|2022-01-27 01:26:00|395.85|393.25|395.48|392.88|395.85|393.25|395.48|392.88|0
1643246770000|2022-01-27 01:26:10|395.1|392.5|394.63|392.03|395.1|392.5|394.44|391.84|0
1643246780000|2022-01-27 01:26:20|395.66|393.06|395.19|392.59|395.66|393.06|395|392.4|0
1643246790000|2022-01-27 01:26:30|394.73|392.13|394.44|391.84|394.91|392.31|394.44|391.84|0
1643246800000|2022-01-27 01:26:40|394.63|392.03|394.16|391.56|394.63|392.03|393.97|391.37|0
1643246810000|2022-01-27 01:26:50|393.88|391.28|393.6|391|394.16|391.56|393.6|391|0
1643246820000|2022-01-27 01:27:00|393.97|391.37|394.54|391.94|394.54|391.94|393.69|391.09|0
1643246830000|2022-01-27 01:27:10|394.35|391.75|395.1|392.5|395.1|392.5|394.35|391.75|0
1643246840000|2022-01-27 01:27:20|395.38|392.78|395.75|393.15|395.75|393.15|395.1|392.5|0
1643246850000|2022-01-27 01:27:30|395.66|393.06|396.04|393.44|396.04|393.44|395.66|393.06|0
1643246860000|2022-01-27 01:27:40|396.41|393.81|396.41|393.81|396.69|394.09|396.41|393.81|0
1643246870000|2022-01-27 01:27:50|396.69|394.09|396.98|394.38|396.98|394.38|396.69|394.09|0
1643246880000|2022-01-27 01:28:00|396.79|394.19|396.41|393.81|396.79|394.19|396.23|393.63|0
1643246890000|2022-01-27 01:28:10|396.5|393.9|397.35|394.75|397.35|394.75|396.5|393.9|0
1643246900000|2022-01-27 01:28:20|397.54|394.94|397.17|394.57|397.54|394.94|396.98|394.38|0
1643246910000|2022-01-27 01:28:30|397.54|394.94|397.73|395.13|397.73|395.13|397.35|394.75|0
1643246920000|2022-01-27 01:28:40|397.82|395.22|397.17|394.57|397.82|395.22|396.79|394.19|0
1643246930000|2022-01-27 01:28:50|396.6|394|396.6|394|396.6|394|396.41|393.81|0
1643246940000|2022-01-27 01:29:00|396.88|394.28|397.35|394.75|397.44|394.84|396.88|394.28|0
1643246950000|2022-01-27 01:29:10|396.98|394.38|396.41|393.81|396.98|394.38|396.13|393.53|0
1643246960000|2022-01-27 01:29:20|396.6|394|396.5|393.9|396.6|394|396.5|393.9|0
1643246970000|2022-01-27 01:29:30|396.41|393.81|396.13|393.53|396.41|393.81|396.13|393.53|0
1643246980000|2022-01-27 01:29:40|395.47|392.87|394.91|392.31|395.47|392.87|394.91|392.31|0
1643246990000|2022-01-27 01:29:50|395.1|392.5|394.35|391.75|395.19|392.59|394.35|391.75|0
1643247000000|2022-01-27 01:30:00|394.16|391.56|393.97|391.37|394.35|391.75|393.87|391.27|0
1643247010000|2022-01-27 01:30:10|393.6|391|392.85|390.25|393.78|391.18|392.85|390.25|0
1643247020000|2022-01-27 01:30:20|392.94|390.34|394.35|391.75|394.35|391.75|392.75|390.15|0
1643247030000|2022-01-27 01:30:30|394.53|391.93|393.12|390.52|394.53|391.93|393.12|390.52|0
1643247040000|2022-01-27 01:30:40|392.28|389.68|392.37|389.77|392.37|389.77|392.1|389.5|0
1643247050000|2022-01-27 01:30:50|391.54|388.94|392.47|389.87|392.47|389.87|391.35|388.75|0
1643247060000|2022-01-27 01:31:00|392.66|390.06|394.34|391.74|394.34|391.74|392.66|390.06|0
1643247070000|2022-01-27 01:31:10|394.16|391.56|395.56|392.96|395.56|392.96|394.16|391.56|0
1643247080000|2022-01-27 01:31:20|396.5|393.9|396.97|394.37|396.97|394.37|396.03|393.43|0
1643247090000|2022-01-27 01:31:30|395.75|393.15|396.41|393.81|396.41|393.81|395.56|392.96|0
1643247100000|2022-01-27 01:31:40|396.31|393.71|395.85|393.25|396.41|393.81|395.85|393.25|0
1643247110000|2022-01-27 01:31:50|395.47|392.87|394.91|392.31|395.47|392.87|394.91|392.31|0
1643247120000|2022-01-27 01:32:00|393.78|391.18|392.84|390.24|393.78|391.18|392.19|389.59|0
1643247130000|2022-01-27 01:32:10|392.56|389.96|393.31|390.71|393.31|390.71|392.56|389.96|0
1643247140000|2022-01-27 01:32:20|393.22|390.62|393.31|390.71|393.31|390.71|392.84|390.24|0
1643247150000|2022-01-27 01:32:30|393.78|391.18|394.53|391.93|394.53|391.93|393.31|390.71|0
1643247160000|2022-01-27 01:32:40|394.43|391.83|395.09|392.49|395.09|392.49|394.43|391.83|0
1643247170000|2022-01-27 01:32:50|395.28|392.68|396.69|394.09|396.78|394.18|395.28|392.68|0
1643247180000|2022-01-27 01:33:00|396.6|394|395.84|393.24|396.6|394|395.84|393.24|0
1643247190000|2022-01-27 01:33:10|396.03|393.43|397.16|394.56|397.16|394.56|396.03|393.43|0
1643247200000|2022-01-27 01:33:20|397.63|395.03|397.16|394.56|397.63|395.03|397.16|394.56|0
1643247210000|2022-01-27 01:33:30|396.78|394.18|396.97|394.37|396.97|394.37|396.78|394.18|0
1643247220000|2022-01-27 01:33:40|396.78|394.18|396.78|394.18|396.78|394.18|396.5|393.9|0
1643247230000|2022-01-27 01:33:50|396.6|394|396.41|393.81|396.6|394|396.31|393.71|0
1643247240000|2022-01-27 01:34:00|396.31|393.71|396.6|394|396.6|394|396.22|393.62|0
1643247250000|2022-01-27 01:34:10|396.41|393.81|397.16|394.56|397.54|394.94|396.41|393.81|0
1643247260000|2022-01-27 01:34:20|397.25|394.65|396.97|394.37|397.54|394.94|396.97|394.37|0
1643247270000|2022-01-27 01:34:30|396.31|393.71|397.06|394.46|397.06|394.46|396.31|393.71|0
1643247280000|2022-01-27 01:34:40|396.78|394.18|396.59|393.99|396.78|394.18|396.41|393.81|0
1643247290000|2022-01-27 01:34:50|397.35|394.75|397.35|394.75|397.35|394.75|397.35|394.75|0
1643247300000|2022-01-27 01:35:00|397.16|394.56|397.16|394.56|397.16|394.56|396.59|393.99|0
1643247310000|2022-01-27 01:35:10|397.35|394.75|397.72|395.12|397.72|395.12|397.16|394.56|0
1643247320000|2022-01-27 01:35:20|398.1|395.5|398.85|396.25|399.23|396.63|398.1|395.5|0
1643247330000|2022-01-27 01:35:30|399.13|396.53|398.66|396.06|399.13|396.53|398.66|396.06|0
1643247340000|2022-01-27 01:35:40|398.57|395.97|398.57|395.97|398.57|395.97|398.38|395.78|0
1643247350000|2022-01-27 01:35:50|398.48|395.88|397.35|394.75|398.48|395.88|397.35|394.75|0
1643247360000|2022-01-27 01:36:00|397.16|394.56|396.78|394.18|397.16|394.56|396.78|394.18|0
1643247370000|2022-01-27 01:36:10|397.16|394.56|397.16|394.56|397.44|394.84|396.97|394.37|0
1643247380000|2022-01-27 01:36:20|397.35|394.75|397.25|394.65|397.44|394.84|397.25|394.65|0
1643247390000|2022-01-27 01:36:30|396.97|394.37|396.97|394.37|397.16|394.56|396.97|394.37|0
1643247400000|2022-01-27 01:36:40|396.68|394.08|396.22|393.62|396.68|394.08|395.84|393.24|0
1643247410000|2022-01-27 01:36:50|396.4|393.8|396.78|394.18|396.78|394.18|396.12|393.52|0
1643247420000|2022-01-27 01:37:00|396.59|393.99|396.68|394.08|396.87|394.27|396.59|393.99|0
1643247430000|2022-01-27 01:37:10|396.78|394.18|396.78|394.18|396.97|394.37|396.59|393.99|0
1643247440000|2022-01-27 01:37:20|396.49|393.89|396.59|393.99|396.59|393.99|396.4|393.8|0
1643247450000|2022-01-27 01:37:30|396.22|393.62|396.03|393.43|396.22|393.62|396.03|393.43|0
1643247460000|2022-01-27 01:37:40|395.93|393.33|396.12|393.52|396.12|393.52|395.93|393.33|0
1643247470000|2022-01-27 01:37:50|395.93|393.33|397.16|394.56|397.16|394.56|395.93|393.33|0
1643247480000|2022-01-27 01:38:00|397.25|394.65|396.3|393.7|397.25|394.65|396.3|393.7|0
1643247490000|2022-01-27 01:38:10|396.4|393.8|396.4|393.8|396.4|393.8|396.4|393.8|0
1643247500000|2022-01-27 01:38:20|396.21|393.61|395.84|393.24|396.21|393.61|395.84|393.24|0
1643247510000|2022-01-27 01:38:30|396.21|393.61|394.9|392.3|396.21|393.61|394.9|392.3|0
1643247520000|2022-01-27 01:38:40|394.52|391.92|394.52|391.92|394.9|392.3|394.52|391.92|0
1643247530000|2022-01-27 01:38:50|394.34|391.74|394.24|391.64|394.52|391.92|394.24|391.64|0
1643247540000|2022-01-27 01:39:00|394.99|392.39|395.36|392.76|395.36|392.76|394.9|392.3|0
1643247550000|2022-01-27 01:39:10|395.84|393.24|396.21|393.61|396.21|393.61|395.55|392.95|0
1643247560000|2022-01-27 01:39:20|396.4|393.8|396.49|393.89|396.59|393.99|396.4|393.8|0
1643247570000|2022-01-27 01:39:30|396.59|393.99|395.18|392.58|396.59|393.99|395.18|392.58|0
1643247580000|2022-01-27 01:39:40|395.09|392.49|394.71|392.11|395.09|392.49|394.71|392.11|0
1643247590000|2022-01-27 01:39:50|394.52|391.92|393.86|391.26|394.52|391.92|393.86|391.26|0
1643247600000|2022-01-27 01:40:00|393.49|390.89|393.77|391.17|393.77|391.17|393.02|390.42|0
1643247610000|2022-01-27 01:40:10|393.86|391.26|394.61|392.01|394.99|392.39|393.86|391.26|0
1643247620000|2022-01-27 01:40:20|394.71|392.11|393.77|391.17|394.71|392.11|393.77|391.17|0
1643247630000|2022-01-27 01:40:30|393.02|390.42|393.02|390.42|393.21|390.61|393.02|390.42|0
1643247640000|2022-01-27 01:40:40|392.92|390.32|392.09|389.49|392.92|390.32|392.09|389.49|0
1643247650000|2022-01-27 01:40:50|391.9|389.3|393.11|390.51|393.11|390.51|391.9|389.3|0
1643247660000|2022-01-27 01:41:00|393.49|390.89|392.83|390.23|393.49|390.89|392.83|390.23|0
1643247670000|2022-01-27 01:41:10|392.65|390.05|391.43|388.83|392.65|390.05|391.43|388.83|0
1643247680000|2022-01-27 01:41:20|391.8|389.2|392.36|389.76|392.36|389.76|391.8|389.2|0
1643247690000|2022-01-27 01:41:30|392.55|389.95|392.83|390.23|392.92|390.32|392.55|389.95|0
1643247700000|2022-01-27 01:41:40|393.11|390.51|394.33|391.73|394.33|391.73|393.11|390.51|0
1643247710000|2022-01-27 01:41:50|395.27|392.67|395.17|392.57|396.21|393.61|395.08|392.48|0
1643247720000|2022-01-27 01:42:00|394.99|392.39|395.92|393.32|395.92|393.32|394.99|392.39|0
1643247730000|2022-01-27 01:42:10|394.99|392.39|394.23|391.63|395.08|392.48|393.86|391.26|0
1643247740000|2022-01-27 01:42:20|393.96|391.36|394.05|391.45|394.05|391.45|393.96|391.36|0
1643247750000|2022-01-27 01:42:30|394.33|391.73|394.33|391.73|394.98|392.38|394.33|391.73|0
1643247760000|2022-01-27 01:42:40|394.42|391.82|394.14|391.54|394.42|391.82|393.39|390.79|0
1643247770000|2022-01-27 01:42:50|394.23|391.63|393.48|390.88|394.23|391.63|393.48|390.88|0
1643247780000|2022-01-27 01:43:00|393.58|390.98|393.67|391.07|393.67|391.07|393.58|390.98|0
1643247790000|2022-01-27 01:43:10|393.86|391.26|394.89|392.29|394.89|392.29|393.86|391.26|0
1643247800000|2022-01-27 01:43:20|394.8|392.2|394.42|391.82|394.98|392.38|394.42|391.82|0
1643247810000|2022-01-27 01:43:30|394.8|392.2|394.98|392.38|394.98|392.38|394.71|392.11|0
1643247820000|2022-01-27 01:43:40|394.89|392.29|394.61|392.01|394.98|392.38|394.61|392.01|0
1643247830000|2022-01-27 01:43:50|394.42|391.82|394.05|391.45|394.42|391.82|394.05|391.45|0
1643247840000|2022-01-27 01:44:00|393.77|391.17|394.23|391.63|394.42|391.82|393.77|391.17|0
1643247850000|2022-01-27 01:44:10|394.42|391.82|393.67|391.07|394.42|391.82|393.67|391.07|0
1643247860000|2022-01-27 01:44:20|393.86|391.26|393.86|391.26|393.86|391.26|393.67|391.07|0
1643247870000|2022-01-27 01:44:30|393.67|391.07|393.67|391.07|393.95|391.35|393.67|391.07|0
1643247880000|2022-01-27 01:44:40|393.77|391.17|393.77|391.17|393.86|391.26|393.77|391.17|0
1643247890000|2022-01-27 01:44:50|393.58|390.98|393.02|390.42|393.58|390.98|393.02|390.42|0
1643247900000|2022-01-27 01:45:00|393.29|390.69|393.02|390.42|393.58|390.98|393.02|390.42|0
1643247910000|2022-01-27 01:45:10|392.08|389.48|390.96|388.36|392.08|389.48|390.96|388.36|0
1643247920000|2022-01-27 01:45:20|391.05|388.45|390.96|388.36|391.14|388.54|390.77|388.17|0
1643247930000|2022-01-27 01:45:30|391.71|389.11|391.71|389.11|391.98|389.38|391.61|389.01|0
1643247940000|2022-01-27 01:45:40|391.8|389.2|391.33|388.73|392.08|389.48|391.33|388.73|0
1643247950000|2022-01-27 01:45:50|391.05|388.45|390.21|387.61|391.05|388.45|390.21|387.61|0
1643247960000|2022-01-27 01:46:00|390.3|387.7|389.93|387.33|390.3|387.7|389.93|387.33|0
1643247970000|2022-01-27 01:46:10|390.02|387.42|390.77|388.17|390.77|388.17|390.02|387.42|0
1643247980000|2022-01-27 01:46:20|391.14|388.54|391.61|389.01|391.61|389.01|391.14|388.54|0
1643247990000|2022-01-27 01:46:30|391.52|388.92|391.14|388.54|391.52|388.92|390.77|388.17|0
1643248000000|2022-01-27 01:46:40|391.42|388.82|392.45|389.85|392.45|389.85|391.42|388.82|0
1643248010000|2022-01-27 01:46:50|392.36|389.76|392.45|389.85|392.45|389.85|392.08|389.48|0
1643248020000|2022-01-27 01:47:00|392.54|389.94|392.27|389.67|392.54|389.94|392.27|389.67|0
1643248030000|2022-01-27 01:47:10|392.54|389.94|392.73|390.13|392.73|390.13|392.45|389.85|0
1643248040000|2022-01-27 01:47:20|393.1|390.5|393.58|390.98|393.58|390.98|393.1|390.5|0
1643248050000|2022-01-27 01:47:30|393.39|390.79|393.1|390.5|393.39|390.79|393.1|390.5|0
1643248060000|2022-01-27 01:47:40|393.2|390.6|392.64|390.04|393.2|390.6|392.26|389.66|0
1643248070000|2022-01-27 01:47:50|391.61|389.01|391.52|388.92|391.7|389.1|390.77|388.17|0
1643248080000|2022-01-27 01:48:00|391.7|389.1|392.83|390.23|392.83|390.23|391.7|389.1|0
1643248090000|2022-01-27 01:48:10|393.01|390.41|392.17|389.57|393.01|390.41|392.17|389.57|0
1643248100000|2022-01-27 01:48:20|391.89|389.29|391.89|389.29|392.17|389.57|391.89|389.29|0
1643248110000|2022-01-27 01:48:30|391.79|389.19|391.61|389.01|391.89|389.29|391.61|389.01|0
1643248120000|2022-01-27 01:48:40|391.04|388.44|390.3|387.7|391.04|388.44|390.3|387.7|0
1643248130000|2022-01-27 01:48:50|389.83|387.23|389.92|387.32|390.39|387.79|389.83|387.23|0
1643248140000|2022-01-27 01:49:00|389.65|387.05|390.02|387.42|390.02|387.42|389.46|386.86|0
1643248150000|2022-01-27 01:49:10|390.11|387.51|390.02|387.42|390.3|387.7|390.02|387.42|0
1643248160000|2022-01-27 01:49:20|390.3|387.7|390.77|388.17|390.77|388.17|390.3|387.7|0
1643248170000|2022-01-27 01:49:30|390.58|387.98|390.77|388.17|390.77|388.17|390.58|387.98|0
1643248180000|2022-01-27 01:49:40|390.48|387.88|390.95|388.35|390.95|388.35|390.39|387.79|0
1643248190000|2022-01-27 01:49:50|390.77|388.17|390.39|387.79|390.77|388.17|390.39|387.79|0
1643248200000|2022-01-27 01:50:00|390.58|387.98|390.77|388.17|391.04|388.44|390.58|387.98|0
1643248210000|2022-01-27 01:50:10|390.95|388.35|390.86|388.26|391.04|388.44|390.67|388.07|0
1643248220000|2022-01-27 01:50:20|391.04|388.44|390.95|388.35|391.14|388.54|390.86|388.26|0
1643248230000|2022-01-27 01:50:30|390.85|388.25|390.95|388.35|390.95|388.35|390.77|388.17|0
1643248240000|2022-01-27 01:50:40|391.14|388.54|389.83|387.23|391.14|388.54|389.83|387.23|0
1643248250000|2022-01-27 01:50:50|389.46|386.86|389.27|386.67|389.83|387.23|389.27|386.67|0
1643248260000|2022-01-27 01:51:00|388.24|385.64|388.52|385.92|388.52|385.92|387.59|384.99|0
1643248270000|2022-01-27 01:51:10|388.24|385.64|388.52|385.92|388.71|386.11|388.24|385.64|0
1643248280000|2022-01-27 01:51:20|388.9|386.3|390.11|387.51|390.11|387.51|388.71|386.11|0
1643248290000|2022-01-27 01:51:30|389.83|387.23|390.58|387.98|390.58|387.98|389.83|387.23|0
1643248300000|2022-01-27 01:51:40|390.48|387.88|390.85|388.25|390.85|388.25|390.48|387.88|0
1643248310000|2022-01-27 01:51:50|391.14|388.54|391.14|388.54|391.32|388.72|391.14|388.54|0
1643248320000|2022-01-27 01:52:00|391.23|388.63|392.07|389.47|392.07|389.47|391.23|388.63|0
1643248330000|2022-01-27 01:52:10|392.26|389.66|392.54|389.94|392.63|390.03|392.26|389.66|0
1643248340000|2022-01-27 01:52:20|392.63|390.03|392.26|389.66|392.63|390.03|391.97|389.37|0
1643248350000|2022-01-27 01:52:30|392.16|389.56|392.63|390.03|392.63|390.03|392.16|389.56|0
1643248360000|2022-01-27 01:52:40|392.45|389.85|391.14|388.54|392.45|389.85|391.14|388.54|0
1643248370000|2022-01-27 01:52:50|391.88|389.28|391.88|389.28|392.07|389.47|391.88|389.28|0
1643248380000|2022-01-27 01:53:00|392.16|389.56|391.79|389.19|392.16|389.56|391.79|389.19|0
1643248390000|2022-01-27 01:53:10|391.88|389.28|391.97|389.37|391.97|389.37|391.79|389.19|0
1643248400000|2022-01-27 01:53:20|392.45|389.85|391.23|388.63|392.45|389.85|391.23|388.63|0
1643248410000|2022-01-27 01:53:30|391.14|388.54|390.57|387.97|391.14|388.54|390.2|387.6|0
1643248420000|2022-01-27 01:53:40|390.48|387.88|390.39|387.79|390.66|388.06|390.39|387.79|0
1643248430000|2022-01-27 01:53:50|390.2|387.6|389.45|386.85|390.2|387.6|389.45|386.85|0
1643248440000|2022-01-27 01:54:00|389.54|386.94|389.45|386.85|390.2|387.6|389.45|386.85|0
1643248450000|2022-01-27 01:54:10|388.89|386.29|389.08|386.48|389.08|386.48|388.71|386.11|0
1643248460000|2022-01-27 01:54:20|388.8|386.2|388.71|386.11|388.8|386.2|388.61|386.01|0
1643248470000|2022-01-27 01:54:30|388.33|385.73|388.15|385.55|388.33|385.73|387.59|384.99|0
1643248480000|2022-01-27 01:54:40|388.8|386.2|388.15|385.55|388.8|386.2|387.96|385.36|0
1643248490000|2022-01-27 01:54:50|388.71|386.11|388.61|386.01|388.89|386.29|388.61|386.01|0
1643248500000|2022-01-27 01:55:00|388.89|386.29|387.77|385.17|388.89|386.29|387.77|385.17|0
1643248510000|2022-01-27 01:55:10|386.66|384.06|386.47|383.87|386.66|384.06|385.82|383.22|0
1643248520000|2022-01-27 01:55:20|386.37|383.77|386.47|383.87|386.56|383.96|386.29|383.69|0
1643248530000|2022-01-27 01:55:30|386.19|383.59|385.73|383.13|386.19|383.59|385.54|382.94|0
1643248540000|2022-01-27 01:55:40|385.91|383.31|385.36|382.76|385.91|383.31|385.36|382.76|0
1643248550000|2022-01-27 01:55:50|385.54|382.94|385.17|382.57|385.54|382.94|385.17|382.57|0
1643248560000|2022-01-27 01:56:00|384.98|382.38|385.82|383.22|385.82|383.22|384.98|382.38|0
1643248570000|2022-01-27 01:56:10|386.1|383.5|386.66|384.06|386.66|384.06|386.1|383.5|0
1643248580000|2022-01-27 01:56:20|386.37|383.77|385.54|382.94|386.37|383.77|385.54|382.94|0
1643248590000|2022-01-27 01:56:30|385.73|383.13|385.26|382.66|385.73|383.13|385.26|382.66|0
1643248600000|2022-01-27 01:56:40|385.17|382.57|384.43|381.83|385.44|382.84|384.43|381.83|0
1643248610000|2022-01-27 01:56:50|383.96|381.36|384.24|381.64|384.98|382.38|383.96|381.36|0
1643248620000|2022-01-27 01:57:00|383.68|381.08|383.31|380.71|383.87|381.27|383.13|380.53|0
1643248630000|2022-01-27 01:57:10|383.13|380.53|383.87|381.27|383.87|381.27|383.13|380.53|0
1643248640000|2022-01-27 01:57:20|384.43|381.83|384.14|381.54|384.7|382.1|384.14|381.54|0
1643248650000|2022-01-27 01:57:30|385.07|382.47|384.61|382.01|385.07|382.47|384.61|382.01|0
1643248660000|2022-01-27 01:57:40|384.43|381.83|385.81|383.21|386.1|383.5|384.43|381.83|0
1643248670000|2022-01-27 01:57:50|386|383.4|385.91|383.31|386|383.4|385.17|382.57|0
1643248680000|2022-01-27 01:58:00|386|383.4|385.35|382.75|386|383.4|385.35|382.75|0
1643248690000|2022-01-27 01:58:10|385.54|382.94|386.19|383.59|386.28|383.68|385.54|382.94|0
1643248700000|2022-01-27 01:58:20|386.84|384.24|385.81|383.21|386.84|384.24|385.81|383.21|0
1643248710000|2022-01-27 01:58:30|385.35|382.75|384.8|382.2|385.35|382.75|384.7|382.1|0
1643248720000|2022-01-27 01:58:40|384.24|381.64|384.8|382.2|384.8|382.2|384.24|381.64|0
1643248730000|2022-01-27 01:58:50|382.84|380.24|381.46|378.86|382.84|380.24|381.46|378.86|0
1643248740000|2022-01-27 01:59:00|382.2|379.6|383.5|380.9|383.5|380.9|382.2|379.6|0
1643248750000|2022-01-27 01:59:10|383.68|381.08|383.68|381.08|383.96|381.36|383.31|380.71|0
1643248760000|2022-01-27 01:59:20|383.5|380.9|383.31|380.71|383.5|380.9|383.31|380.71|0
1643248770000|2022-01-27 01:59:30|382.57|379.97|383.13|380.53|383.21|380.61|382.57|379.97|0
1643248780000|2022-01-27 01:59:40|384.35|381.75|385.09|382.49|385.09|382.49|384.35|381.75|0
1643248790000|2022-01-27 01:59:50|384.9|382.3|385.83|383.23|385.83|383.23|384.9|382.3|0
1643248800000|2022-01-27 02:00:00|385.36|382.76|385.09|382.49|385.36|382.76|384.8|382.2|0
1643248810000|2022-01-27 02:00:10|384.71|382.11|383.69|381.09|384.71|382.11|383.69|381.09|0
1643248820000|2022-01-27 02:00:20|383.6|381|382.13|379.53|383.6|381|381.94|379.34|0
1643248830000|2022-01-27 02:00:30|382.31|379.71|378.99|376.39|382.31|379.71|378.99|376.39|0
1643248840000|2022-01-27 02:00:40|379.55|376.95|380.37|377.77|380.37|377.77|379.55|376.95|0
1643248850000|2022-01-27 02:00:50|380.55|377.95|379.91|377.31|380.74|378.14|379.91|377.31|0
1643248860000|2022-01-27 02:01:00|379.73|377.13|379.36|376.76|379.73|377.13|379.36|376.76|0
1643248870000|2022-01-27 02:01:10|379.18|376.58|380.1|377.5|380.1|377.5|379.18|376.58|0
1643248880000|2022-01-27 02:01:20|380.65|378.05|381.2|378.6|381.76|379.16|380.65|378.05|0
1643248890000|2022-01-27 02:01:30|381.29|378.69|380.46|377.86|381.29|378.69|380.46|377.86|0
1643248900000|2022-01-27 02:01:40|380.1|377.5|379.26|376.66|380.28|377.68|379.26|376.66|0
1643248910000|2022-01-27 02:01:50|379.36|376.76|377.7|375.1|379.36|376.76|377.7|375.1|0
1643248920000|2022-01-27 02:02:00|377.89|375.29|378.53|375.93|378.53|375.93|377.89|375.29|0
1643248930000|2022-01-27 02:02:10|378.26|375.66|379.73|377.13|380|377.4|378.26|375.66|0
1643248940000|2022-01-27 02:02:20|380.18|377.58|379.82|377.22|380.28|377.68|378.9|376.3|0
1643248950000|2022-01-27 02:02:30|379.45|376.85|379.73|377.13|379.73|377.13|379.45|376.85|0
1643248960000|2022-01-27 02:02:40|379.91|377.31|379.91|377.31|379.91|377.31|379.82|377.22|0
1643248970000|2022-01-27 02:02:50|380.1|377.5|377.7|375.1|380.1|377.5|377.7|375.1|0
1643248980000|2022-01-27 02:03:00|377.98|375.38|379.17|376.57|379.17|376.57|377.7|375.1|0
1643248990000|2022-01-27 02:03:10|379.36|376.76|378.44|375.84|379.36|376.76|378.44|375.84|0
1643249000000|2022-01-27 02:03:20|378.89|376.29|378.99|376.39|378.99|376.39|378.62|376.02|0
1643249010000|2022-01-27 02:03:30|378.53|375.93|379.36|376.76|379.36|376.76|378.44|375.84|0
1643249020000|2022-01-27 02:03:40|379.08|376.48|379.73|377.13|379.73|377.13|379.08|376.48|0
1643249030000|2022-01-27 02:03:50|380.09|377.49|379.54|376.94|380.09|377.49|379.54|376.94|0
1643249040000|2022-01-27 02:04:00|379.63|377.03|378.44|375.84|379.63|377.03|378.44|375.84|0
1643249050000|2022-01-27 02:04:10|379.17|376.57|379.72|377.12|380|377.4|379.17|376.57|0
1643249060000|2022-01-27 02:04:20|380.28|377.68|380.83|378.23|380.83|378.23|380.28|377.68|0
1643249070000|2022-01-27 02:04:30|380.65|378.05|381.01|378.41|381.01|378.41|380.37|377.77|0
1643249080000|2022-01-27 02:04:40|380.55|377.95|380.65|378.05|380.73|378.13|380.55|377.95|0
1643249090000|2022-01-27 02:04:50|380.83|378.23|380.18|377.58|380.83|378.23|379.72|377.12|0
1643249100000|2022-01-27 02:05:00|379.72|377.12|380.55|377.95|380.65|378.05|379.72|377.12|0
1643249110000|2022-01-27 02:05:10|381.01|378.41|381.1|378.5|381.2|378.6|380.83|378.23|0
1643249120000|2022-01-27 02:05:20|381.2|378.6|381.38|378.78|381.38|378.78|381.2|378.6|0
1643249130000|2022-01-27 02:05:30|380.64|378.04|379.81|377.21|380.83|378.23|379.81|377.21|0
1643249140000|2022-01-27 02:05:40|379.54|376.94|379.17|376.57|379.81|377.21|379.17|376.57|0
1643249150000|2022-01-27 02:05:50|379.26|376.66|378.8|376.2|379.35|376.75|378.71|376.11|0
1643249160000|2022-01-27 02:06:00|379.35|376.75|378.25|375.65|379.35|376.75|378.25|375.65|0
1643249170000|2022-01-27 02:06:10|378.52|375.92|378.71|376.11|378.71|376.11|378.52|375.92|0
1643249180000|2022-01-27 02:06:20|378.8|376.2|376.6|374|378.8|376.2|376.6|374|0
1643249190000|2022-01-27 02:06:30|376.05|373.45|375.68|373.08|376.05|373.45|375.5|372.9|0
1643249200000|2022-01-27 02:06:40|375.22|372.62|374.4|371.8|375.22|372.62|374.4|371.8|0
1643249210000|2022-01-27 02:06:50|374.58|371.98|375.22|372.62|375.22|372.62|374.4|371.8|0
1643249220000|2022-01-27 02:07:00|374.95|372.35|374.95|372.35|374.95|372.35|374.76|372.16|0
1643249230000|2022-01-27 02:07:10|375.13|372.53|375.04|372.44|375.31|372.71|375.04|372.44|0
1643249240000|2022-01-27 02:07:20|374.76|372.16|374.22|371.62|374.76|372.16|374.22|371.62|0
1643249250000|2022-01-27 02:07:30|374.12|371.52|375.77|373.17|375.77|373.17|374.12|371.52|0
1643249260000|2022-01-27 02:07:40|375.86|373.26|375.68|373.08|375.86|373.26|375.31|372.71|0
1643249270000|2022-01-27 02:07:50|375.4|372.8|374.95|372.35|375.4|372.8|374.85|372.25|0
1643249280000|2022-01-27 02:08:00|374.58|371.98|374.67|372.07|374.67|372.07|374.3|371.7|0
1643249290000|2022-01-27 02:08:10|375.22|372.62|374.85|372.25|375.22|372.62|374.85|372.25|0
1643249300000|2022-01-27 02:08:20|374.95|372.35|373.85|371.25|374.95|372.35|373.85|371.25|0
1643249310000|2022-01-27 02:08:30|373.94|371.34|375.4|372.8|375.68|373.08|373.94|371.34|0
1643249320000|2022-01-27 02:08:40|375.5|372.9|376.68|374.08|376.68|374.08|375.5|372.9|0
1643249330000|2022-01-27 02:08:50|376.6|374|376.87|374.27|376.87|374.27|376.6|374|0
1643249340000|2022-01-27 02:09:00|376.6|374|375.77|373.17|376.6|374|375.4|372.8|0
1643249350000|2022-01-27 02:09:10|376.23|373.63|375.86|373.26|376.23|373.63|375.86|373.26|0
1643249360000|2022-01-27 02:09:20|375.77|373.17|375.49|372.89|375.77|373.17|375.49|372.89|0
1643249370000|2022-01-27 02:09:30|375.86|373.26|375.49|372.89|375.86|373.26|375.49|372.89|0
1643249380000|2022-01-27 02:09:40|375.86|373.26|374.76|372.16|375.86|373.26|374.76|372.16|0
1643249390000|2022-01-27 02:09:50|374.58|371.98|373.85|371.25|374.76|372.16|373.85|371.25|0
1643249400000|2022-01-27 02:10:00|374.03|371.43|375.13|372.53|375.49|372.89|374.03|371.43|0
1643249410000|2022-01-27 02:10:10|375.68|373.08|375.31|372.71|375.68|373.08|375.31|372.71|0
1643249420000|2022-01-27 02:10:20|375.68|373.08|375.03|372.43|375.68|373.08|374.85|372.25|0
1643249430000|2022-01-27 02:10:30|375.13|372.53|375.13|372.53|375.21|372.61|375.13|372.53|0
1643249440000|2022-01-27 02:10:40|375.4|372.8|375.03|372.43|375.4|372.8|375.03|372.43|0
1643249450000|2022-01-27 02:10:50|375.31|372.71|375.13|372.53|375.31|372.71|374.85|372.25|0
1643249460000|2022-01-27 02:11:00|375.49|372.89|375.68|373.08|375.76|373.16|375.49|372.89|0
1643249470000|2022-01-27 02:11:10|376.59|373.99|376.13|373.53|376.59|373.99|376.13|373.53|0
1643249480000|2022-01-27 02:11:20|376.04|373.44|376.04|373.44|376.41|373.81|376.04|373.44|0
1643249490000|2022-01-27 02:11:30|376.41|373.81|376.5|373.9|376.5|373.9|376.41|373.81|0
1643249500000|2022-01-27 02:11:40|376.59|373.99|376.04|373.44|376.59|373.99|376.04|373.44|0
1643249510000|2022-01-27 02:11:50|376.22|373.62|376.22|373.62|376.22|373.62|375.86|373.26|0
1643249520000|2022-01-27 02:12:00|376.13|373.53|376.13|373.53|376.31|373.71|376.04|373.44|0
1643249530000|2022-01-27 02:12:10|376.96|374.36|377.14|374.54|377.33|374.73|376.96|374.36|0
1643249540000|2022-01-27 02:12:20|376.77|374.17|376.96|374.36|376.96|374.36|376.77|374.17|0
1643249550000|2022-01-27 02:12:30|377.05|374.45|376.96|374.36|377.14|374.54|376.77|374.17|0
1643249560000|2022-01-27 02:12:40|376.68|374.08|376.96|374.36|376.96|374.36|376.68|374.08|0
1643249570000|2022-01-27 02:12:50|376.59|373.99|376.04|373.44|376.59|373.99|376.04|373.44|0
1643249580000|2022-01-27 02:13:00|375.67|373.07|374.85|372.25|375.67|373.07|374.85|372.25|0
1643249590000|2022-01-27 02:13:10|374.76|372.16|375.86|373.26|375.86|373.26|374.76|372.16|0
1643249600000|2022-01-27 02:13:20|375.67|373.07|374.76|372.16|375.67|373.07|374.76|372.16|0
1643249610000|2022-01-27 02:13:30|374.39|371.79|374.48|371.88|374.76|372.16|374.39|371.79|0
1643249620000|2022-01-27 02:13:40|374.39|371.79|374.57|371.97|374.57|371.97|374.3|371.7|0
1643249630000|2022-01-27 02:13:50|374.39|371.79|374.94|372.34|374.94|372.34|374.39|371.79|0
1643249640000|2022-01-27 02:14:00|374.57|371.97|374.94|372.34|374.94|372.34|374.57|371.97|0
1643249650000|2022-01-27 02:14:10|374.76|372.16|374.3|371.7|374.94|372.34|374.3|371.7|0
1643249660000|2022-01-27 02:14:20|374.02|371.42|374.02|371.42|374.21|371.61|374.02|371.42|0
1643249670000|2022-01-27 02:14:30|374.21|371.61|374.48|371.88|374.94|372.34|374.21|371.61|0
1643249680000|2022-01-27 02:14:40|374.57|371.97|374.76|372.16|375.12|372.52|374.57|371.97|0
1643249690000|2022-01-27 02:14:50|374.57|371.97|374.94|372.34|374.94|372.34|374.57|371.97|0
1643249700000|2022-01-27 02:15:00|375.12|372.52|375.3|372.7|375.58|372.98|375.12|372.52|0
1643249710000|2022-01-27 02:15:10|375.49|372.89|375.67|373.07|375.85|373.25|375.49|372.89|0
1643249720000|2022-01-27 02:15:20|375.58|372.98|375.3|372.7|375.85|373.25|375.3|372.7|0
1643249730000|2022-01-27 02:15:30|374.75|372.15|374.94|372.34|375.03|372.43|374.57|371.97|0
1643249740000|2022-01-27 02:15:40|375.3|372.7|375.94|373.34|375.94|373.34|375.21|372.61|0
1643249750000|2022-01-27 02:15:50|376.04|373.44|376.04|373.44|376.22|373.62|376.04|373.44|0
1643249760000|2022-01-27 02:16:00|375.67|373.07|376.04|373.44|376.04|373.44|375.67|373.07|0
1643249770000|2022-01-27 02:16:10|375.67|373.07|374.75|372.15|375.85|373.25|374.75|372.15|0
1643249780000|2022-01-27 02:16:20|374.66|372.06|374.75|372.15|374.75|372.15|374.66|372.06|0
1643249790000|2022-01-27 02:16:30|374.94|372.34|374.39|371.79|374.94|372.34|374.39|371.79|0
1643249800000|2022-01-27 02:16:40|374.02|371.42|373.84|371.24|374.02|371.42|373.84|371.24|0
1643249820000|2022-01-27 02:17:00|374.39|371.79|374.75|372.15|374.75|372.15|374.02|371.42|0
1643249830000|2022-01-27 02:17:10|374.94|372.34|374.94|372.34|374.94|372.34|374.84|372.24|0
1643249840000|2022-01-27 02:17:20|374.57|371.97|374.94|372.34|374.94|372.34|374.57|371.97|0
1643249850000|2022-01-27 02:17:30|374.75|372.15|375.3|372.7|375.3|372.7|374.75|372.15|0
1643249860000|2022-01-27 02:17:40|374.94|372.34|374.2|371.6|374.94|372.34|374.2|371.6|0
1643249870000|2022-01-27 02:17:50|374.75|372.15|374.57|371.97|374.75|372.15|374.47|371.87|0
1643249880000|2022-01-27 02:18:00|374.39|371.79|375.48|372.88|375.48|372.88|374.39|371.79|0
1643249890000|2022-01-27 02:18:10|375.67|373.07|375.48|372.88|375.67|373.07|375.48|372.88|0
1643249900000|2022-01-27 02:18:20|375.39|372.79|374.84|372.24|375.39|372.79|374.84|372.24|0
1643249910000|2022-01-27 02:18:30|374.93|372.33|374.84|372.24|374.93|372.33|374.75|372.15|0
1643249920000|2022-01-27 02:18:40|374.75|372.15|375.02|372.42|375.3|372.7|374.75|372.15|0
1643249930000|2022-01-27 02:18:50|374.93|372.33|375.12|372.52|375.3|372.7|374.93|372.33|0
1643249940000|2022-01-27 02:19:00|375.3|372.7|375.48|372.88|375.48|372.88|375.2|372.6|0
1643249950000|2022-01-27 02:19:10|375.12|372.52|375.3|372.7|375.3|372.7|374.75|372.15|0
1643249960000|2022-01-27 02:19:20|374.93|372.33|375.12|372.52|375.2|372.6|374.93|372.33|0
1643249970000|2022-01-27 02:19:30|374.75|372.15|374.38|371.78|374.75|372.15|374.29|371.69|0
1643249980000|2022-01-27 02:19:40|374.11|371.51|374.38|371.78|374.38|371.78|374.11|371.51|0
1643249990000|2022-01-27 02:19:50|374.2|371.6|374.11|371.51|374.2|371.6|374.02|371.42|0
1643250000000|2022-01-27 02:20:00|374.57|371.97|375.12|372.52|375.12|372.52|374.57|371.97|0
1643250010000|2022-01-27 02:20:10|375.39|372.79|374.93|372.33|375.39|372.79|374.57|371.97|0
1643250020000|2022-01-27 02:20:20|375.02|372.42|374.93|372.33|375.12|372.52|374.75|372.15|0
1643250030000|2022-01-27 02:20:30|375.02|372.42|374.65|372.05|375.02|372.42|374.65|372.05|0
1643250040000|2022-01-27 02:20:40|374.75|372.15|374.65|372.05|374.75|372.15|374.65|372.05|0
1643250050000|2022-01-27 02:20:50|374.75|372.15|374.75|372.15|375.11|372.51|374.75|372.15|0
1643250060000|2022-01-27 02:21:00|374.57|371.97|374.2|371.6|374.57|371.97|374.2|371.6|0
1643250070000|2022-01-27 02:21:10|374.38|371.78|374.38|371.78|374.57|371.97|374.38|371.78|0
1643250080000|2022-01-27 02:21:20|374.65|372.05|374.75|372.15|375.2|372.6|374.65|372.05|0
1643250090000|2022-01-27 02:21:30|374.56|371.96|374.56|371.96|374.56|371.96|374.56|371.96|0
1643250100000|2022-01-27 02:21:40|374.38|371.78|374.75|372.15|374.75|372.15|374.38|371.78|0
1643250110000|2022-01-27 02:21:50|374.93|372.33|374.56|371.96|374.93|372.33|374.56|371.96|0
1643250120000|2022-01-27 02:22:00|374.75|372.15|373.83|371.23|374.75|372.15|373.83|371.23|0
1643250140000|2022-01-27 02:22:20|373.92|371.32|373.83|371.23|373.92|371.32|373.83|371.23|0
1643250150000|2022-01-27 02:22:30|374.01|371.41|374.2|371.6|374.29|371.69|374.01|371.41|0
1643250160000|2022-01-27 02:22:40|374.38|371.78|374.93|372.33|374.93|372.33|374.38|371.78|0
1643250170000|2022-01-27 02:22:50|375.11|372.51|374.93|372.33|375.11|372.51|374.75|372.15|0
1643250180000|2022-01-27 02:23:00|375.66|373.06|375.66|373.06|376.03|373.43|375.66|373.06|0
1643250190000|2022-01-27 02:23:10|375.48|372.88|376.21|373.61|376.21|373.61|375.48|372.88|0
1643250200000|2022-01-27 02:23:20|376.39|373.79|376.39|373.79|376.58|373.98|376.39|373.79|0
1643250210000|2022-01-27 02:23:30|376.03|373.43|375.84|373.24|376.03|373.43|375.84|373.24|0
1643250220000|2022-01-27 02:23:40|376.21|373.61|375.66|373.06|376.21|373.61|375.66|373.06|0
1643250230000|2022-01-27 02:23:50|375.48|372.88|375.75|373.15|375.75|373.15|375.48|372.88|0
1643250240000|2022-01-27 02:24:00|375.66|373.06|374.93|372.33|375.66|373.06|374.93|372.33|0
1643250250000|2022-01-27 02:24:10|375.11|372.51|375.29|372.69|375.38|372.78|374.93|372.33|0
1643250260000|2022-01-27 02:24:20|375.38|372.78|375.48|372.88|375.48|372.88|375.29|372.69|0
1643250270000|2022-01-27 02:24:30|375.38|372.78|375.29|372.69|375.48|372.88|375.29|372.69|0
1643250280000|2022-01-27 02:24:40|375.48|372.88|375.66|373.06|375.66|373.06|375.48|372.88|0
1643250290000|2022-01-27 02:24:50|375.48|372.88|376.21|373.61|376.21|373.61|375.48|372.88|0
1643250300000|2022-01-27 02:25:00|376.3|373.7|376.21|373.61|376.58|373.98|376.21|373.61|0
1643250310000|2022-01-27 02:25:10|376.03|373.43|376.03|373.43|376.21|373.61|376.03|373.43|0
1643250320000|2022-01-27 02:25:20|375.84|373.24|375.48|372.88|375.84|373.24|375.48|372.88|0
1643250330000|2022-01-27 02:25:30|375.29|372.69|374.74|372.14|375.29|372.69|374.74|372.14|0
1643250340000|2022-01-27 02:25:40|374.56|371.96|374.01|371.41|374.56|371.96|373.83|371.23|0
1643250350000|2022-01-27 02:25:50|374.19|371.59|374.38|371.78|374.56|371.96|374.19|371.59|0
1643250360000|2022-01-27 02:26:00|375.11|372.51|375.01|372.41|375.11|372.51|374.83|372.23|0
1643250370000|2022-01-27 02:26:10|374.74|372.14|374.38|371.78|374.93|372.33|374.38|371.78|0
1643250380000|2022-01-27 02:26:20|373.83|371.23|374.19|371.59|374.19|371.59|373.83|371.23|0
1643250390000|2022-01-27 02:26:30|374.38|371.78|374.83|372.23|374.92|372.32|374.38|371.78|0
1643250400000|2022-01-27 02:26:40|375.11|372.51|374.19|371.59|375.11|372.51|374.19|371.59|0
1643250410000|2022-01-27 02:26:50|374.01|371.41|372.18|369.58|374.01|371.41|372.18|369.58|0
1643250420000|2022-01-27 02:27:00|372.73|370.13|371.45|368.85|372.73|370.13|371.45|368.85|0
1643250430000|2022-01-27 02:27:10|371.09|368.49|371.63|369.03|371.63|369.03|370.91|368.31|0
1643250440000|2022-01-27 02:27:20|372.55|369.95|372.55|369.95|372.73|370.13|372.18|369.58|0
1643250450000|2022-01-27 02:27:30|372.63|370.03|371.72|369.12|372.63|370.03|371.63|369.03|0
1643250460000|2022-01-27 02:27:40|371.09|368.49|370.72|368.12|371.09|368.49|370.72|368.12|0
1643250470000|2022-01-27 02:27:50|371.17|368.57|372|369.4|372.18|369.58|371.17|368.57|0
1643250480000|2022-01-27 02:28:00|371.63|369.03|371.45|368.85|371.63|369.03|371.27|368.67|0
1643250490000|2022-01-27 02:28:10|371.72|369.12|371.9|369.3|371.9|369.3|371.63|369.03|0
1643250500000|2022-01-27 02:28:20|371.82|369.22|372.34|369.74|372.34|369.74|371.63|369.03|0
1643250510000|2022-01-27 02:28:30|372.32|369.72|372.69|370.09|372.69|370.09|372.32|369.72|0
1643250520000|2022-01-27 02:28:40|372.87|370.27|372.87|370.27|373.23|370.63|372.87|370.27|0
1643250530000|2022-01-27 02:28:50|373.05|370.45|372.87|370.27|373.05|370.45|372.87|370.27|0
1643250540000|2022-01-27 02:29:00|372.69|370.09|373.42|370.82|373.42|370.82|372.69|370.09|0
1643250550000|2022-01-27 02:29:10|373.6|371|372.96|370.36|373.6|371|372.87|370.27|0
1643250560000|2022-01-27 02:29:20|373.32|370.72|373.42|370.82|373.42|370.82|373.05|370.45|0
1643250570000|2022-01-27 02:29:30|373.78|371.18|373.23|370.63|373.78|371.18|373.23|370.63|0
1643250580000|2022-01-27 02:29:40|373.41|370.81|373.78|371.18|373.78|371.18|373.41|370.81|0
1643250590000|2022-01-27 02:29:50|373.68|371.08|373.6|371|373.68|371.08|373.41|370.81|0
1643250600000|2022-01-27 02:30:00|373.41|370.81|374.51|371.91|374.51|371.91|373.41|370.81|0
1643250610000|2022-01-27 02:30:10|373.96|371.36|374.33|371.73|374.33|371.73|373.96|371.36|0
1643250620000|2022-01-27 02:30:20|374.51|371.91|374.87|372.27|374.87|372.27|374.51|371.91|0
1643250630000|2022-01-27 02:30:30|375.06|372.46|375.14|372.54|375.14|372.54|375.06|372.46|0
1643250640000|2022-01-27 02:30:40|375.42|372.82|374.33|371.73|375.42|372.82|374.33|371.73|0
1643250650000|2022-01-27 02:30:50|374.69|372.09|374.69|372.09|374.69|372.09|374.51|371.91|0
1643250660000|2022-01-27 02:31:00|374.33|371.73|374.14|371.54|374.41|371.81|374.14|371.54|0
1643250670000|2022-01-27 02:31:10|373.78|371.18|373.78|371.18|373.78|371.18|373.6|371|0
1643250680000|2022-01-27 02:31:20|373.6|371|373.78|371.18|373.78|371.18|373.41|370.81|0
1643250690000|2022-01-27 02:31:30|374.32|371.72|374.05|371.45|374.32|371.72|374.05|371.45|0
1643250700000|2022-01-27 02:31:40|373.59|370.99|373.96|371.36|374.14|371.54|373.59|370.99|0
1643250710000|2022-01-27 02:31:50|373.86|371.26|373.96|371.36|373.96|371.36|373.86|371.26|0
1643250720000|2022-01-27 02:32:00|373.41|370.81|373.78|371.18|373.78|371.18|373.41|370.81|0
1643250730000|2022-01-27 02:32:10|373.41|370.81|373.78|371.18|373.78|371.18|373.41|370.81|0
1643250740000|2022-01-27 02:32:20|373.41|370.81|373.59|370.99|373.78|371.18|373.41|370.81|0
1643250750000|2022-01-27 02:32:30|373.96|371.36|373.59|370.99|373.96|371.36|373.59|370.99|0
1643250760000|2022-01-27 02:32:40|373.78|371.18|375.24|372.64|375.24|372.64|373.78|371.18|0
1643250770000|2022-01-27 02:32:50|374.32|371.72|374.14|371.54|374.32|371.72|374.14|371.54|0
1643250780000|2022-01-27 02:33:00|374.32|371.72|373.78|371.18|374.32|371.72|373.78|371.18|0
1643250790000|2022-01-27 02:33:10|373.41|370.81|373.13|370.53|373.41|370.81|373.13|370.53|0
1643250800000|2022-01-27 02:33:20|373.41|370.81|372.68|370.08|373.41|370.81|372.68|370.08|0
1643250810000|2022-01-27 02:33:30|372.5|369.9|372.59|369.99|372.59|369.99|372.5|369.9|0
1643250820000|2022-01-27 02:33:40|372.32|369.72|373.05|370.45|373.05|370.45|372.13|369.53|0
1643250830000|2022-01-27 02:33:50|373.41|370.81|372.95|370.35|373.41|370.81|372.95|370.35|0
1643250840000|2022-01-27 02:34:00|373.05|370.45|373.04|370.44|373.23|370.63|373.04|370.44|0
1643250850000|2022-01-27 02:34:10|373.41|370.81|373.13|370.53|373.41|370.81|373.04|370.44|0
1643250860000|2022-01-27 02:34:20|373.23|370.63|372.5|369.9|373.23|370.63|372.32|369.72|0
1643250870000|2022-01-27 02:34:30|372.32|369.72|372.59|369.99|372.59|369.99|372.32|369.72|0
1643250880000|2022-01-27 02:34:40|373.04|370.44|373.41|370.81|373.41|370.81|373.04|370.44|0
1643250890000|2022-01-27 02:34:50|373.23|370.63|372.95|370.35|373.23|370.63|372.86|370.26|0
1643250900000|2022-01-27 02:35:00|372.68|370.08|372.95|370.35|372.95|370.35|372.68|370.08|0
1643250910000|2022-01-27 02:35:10|373.04|370.44|372.86|370.26|373.41|370.81|372.86|370.26|0
1643250920000|2022-01-27 02:35:20|372.68|370.08|372.68|370.08|372.86|370.26|372.5|369.9|0
1643250930000|2022-01-27 02:35:30|372.86|370.26|373.23|370.63|373.23|370.63|372.86|370.26|0
1643250940000|2022-01-27 02:35:40|373.04|370.44|373.04|370.44|373.04|370.44|372.86|370.26|0
1643250950000|2022-01-27 02:35:50|372.86|370.26|373.04|370.44|373.13|370.53|372.86|370.26|0
1643250960000|2022-01-27 02:36:00|373.22|370.62|373.41|370.81|373.41|370.81|373.04|370.44|0
1643250970000|2022-01-27 02:36:10|373.77|371.17|373.95|371.35|373.95|371.35|373.77|371.17|0
1643250980000|2022-01-27 02:36:20|373.86|371.26|375.23|372.63|375.23|372.63|373.86|371.26|0
1643250990000|2022-01-27 02:36:30|376.15|373.55|375.78|373.18|376.15|373.55|375.78|373.18|0
1643251000000|2022-01-27 02:36:40|375.6|373|375.96|373.36|375.96|373.36|375.6|373|0
1643251010000|2022-01-27 02:36:50|376.15|373.55|377.06|374.46|377.06|374.46|376.15|373.55|0
1643251020000|2022-01-27 02:37:00|377.51|374.91|377.43|374.83|377.51|374.91|377.15|374.55|0
1643251030000|2022-01-27 02:37:10|377.61|375.01|376.33|373.73|377.61|375.01|376.33|373.73|0
1643251040000|2022-01-27 02:37:20|376.05|373.45|376.51|373.91|376.51|373.91|375.96|373.36|0
1643251050000|2022-01-27 02:37:30|376.69|374.09|377.24|374.64|377.24|374.64|376.6|374|0
1643251060000|2022-01-27 02:37:40|377.06|374.46|376.69|374.09|377.06|374.46|376.69|374.09|0
1643251070000|2022-01-27 02:37:50|376.88|374.28|377.24|374.64|377.24|374.64|376.88|374.28|0
1643251080000|2022-01-27 02:38:00|377.15|374.55|377.24|374.64|377.24|374.64|377.15|374.55|0
1643251090000|2022-01-27 02:38:10|377.42|374.82|379.07|376.47|379.07|376.47|377.33|374.73|0
1643251100000|2022-01-27 02:38:20|379.63|377.03|380.36|377.76|380.54|377.94|379.63|377.03|0
1643251110000|2022-01-27 02:38:30|380.26|377.66|380.91|378.31|380.91|378.31|380.26|377.66|0
1643251120000|2022-01-27 02:38:40|381|378.4|381.1|378.5|381.1|378.5|380.82|378.22|0
1643251130000|2022-01-27 02:38:50|380.63|378.03|380.73|378.13|380.82|378.22|380.36|377.76|0
1643251140000|2022-01-27 02:39:00|381.09|378.49|381.18|378.58|381.46|378.86|381.09|378.49|0
1643251150000|2022-01-27 02:39:10|381.46|378.86|381.46|378.86|381.74|379.14|381.46|378.86|0
1643251160000|2022-01-27 02:39:20|381.65|379.05|381.83|379.23|381.83|379.23|381.65|379.05|0
1643251170000|2022-01-27 02:39:30|381.65|379.05|381.46|378.86|381.83|379.23|381.46|378.86|0
1643251180000|2022-01-27 02:39:40|381.09|378.49|381.46|378.86|381.46|378.86|381.09|378.49|0
1643251190000|2022-01-27 02:39:50|381.65|379.05|382.2|379.6|382.2|379.6|381.65|379.05|0
1643251200000|2022-01-27 02:40:00|381.65|379.05|381.83|379.23|381.83|379.23|381.46|378.86|0
1643251210000|2022-01-27 02:40:10|382.38|379.78|382.57|379.97|382.57|379.97|382.38|379.78|0
1643251220000|2022-01-27 02:40:20|382.47|379.87|382.57|379.97|382.57|379.97|382.47|379.87|0
1643251230000|2022-01-27 02:40:30|382.75|380.15|382.29|379.69|382.93|380.33|382.29|379.69|0
1643251240000|2022-01-27 02:40:40|382.75|380.15|382.57|379.97|382.75|380.15|382.38|379.78|0
1643251250000|2022-01-27 02:40:50|382.75|380.15|382.65|380.05|382.93|380.33|382.38|379.78|0
1643251260000|2022-01-27 02:41:00|382.57|379.97|382.57|379.97|382.75|380.15|382.57|379.97|0
1643251270000|2022-01-27 02:41:10|382.38|379.78|382.57|379.97|382.57|379.97|382.38|379.78|0
1643251280000|2022-01-27 02:41:20|382.38|379.78|382.56|379.96|382.56|379.96|382.38|379.78|0
1643251290000|2022-01-27 02:41:30|382.75|380.15|383.67|381.07|383.67|381.07|382.75|380.15|0
1643251300000|2022-01-27 02:41:40|383.49|380.89|383.86|381.26|383.86|381.26|383.49|380.89|0
1643251310000|2022-01-27 02:41:50|383.67|381.07|383.12|380.52|383.86|381.26|383.12|380.52|0
1643251320000|2022-01-27 02:42:00|383.02|380.42|383.02|380.42|383.12|380.52|382.93|380.33|0
1643251330000|2022-01-27 02:42:10|382.75|380.15|382.65|380.05|382.75|380.15|382.38|379.78|0
1643251340000|2022-01-27 02:42:20|383.85|381.25|382.56|379.96|383.85|381.25|382.56|379.96|0
1643251350000|2022-01-27 02:42:30|382.65|380.05|382.01|379.41|382.65|380.05|382.01|379.41|0
1643251360000|2022-01-27 02:42:40|381.36|378.76|380.91|378.31|381.36|378.76|380.91|378.31|0
1643251370000|2022-01-27 02:42:50|380.72|378.12|381.09|378.49|381.27|378.67|380.72|378.12|0
1643251380000|2022-01-27 02:43:00|380.91|378.31|381.09|378.49|381.09|378.49|380.91|378.31|0
1643251390000|2022-01-27 02:43:10|380.91|378.31|381.09|378.49|381.27|378.67|380.91|378.31|0
1643251400000|2022-01-27 02:43:20|381.36|378.76|381.09|378.49|381.36|378.76|381.09|378.49|0
1643251410000|2022-01-27 02:43:30|381.46|378.86|380.91|378.31|381.46|378.86|380.91|378.31|0
1643251420000|2022-01-27 02:43:40|380.99|378.39|381.27|378.67|381.27|378.67|380.99|378.39|0
1643251430000|2022-01-27 02:43:50|382.1|379.5|381.46|378.86|382.1|379.5|381.46|378.86|0
1643251440000|2022-01-27 02:44:00|381.73|379.13|382.38|379.78|382.38|379.78|381.73|379.13|0
1643251450000|2022-01-27 02:44:10|382.47|379.87|382.38|379.78|382.56|379.96|382.38|379.78|0
1643251460000|2022-01-27 02:44:20|382.47|379.87|382.56|379.96|382.65|380.05|382.47|379.87|0
1643251470000|2022-01-27 02:44:30|382.38|379.78|381.91|379.31|382.38|379.78|381.91|379.31|0
1643251480000|2022-01-27 02:44:40|381.82|379.22|381.54|378.94|381.82|379.22|381.46|378.86|0
1643251490000|2022-01-27 02:44:50|381.46|378.86|381.09|378.49|381.46|378.86|381.09|378.49|0
1643251500000|2022-01-27 02:45:00|382.01|379.41|382.38|379.78|382.38|379.78|381.91|379.31|0
1643251510000|2022-01-27 02:45:10|382.56|379.96|382.01|379.41|382.56|379.96|382.01|379.41|0
1643251520000|2022-01-27 02:45:20|382.19|379.59|382.65|380.05|382.65|380.05|382.19|379.59|0
1643251530000|2022-01-27 02:45:30|382.74|380.14|382.38|379.78|382.83|380.23|382.38|379.78|0
1643251540000|2022-01-27 02:45:40|382.28|379.68|382.46|379.86|382.46|379.86|382.28|379.68|0
1643251550000|2022-01-27 02:45:50|382.56|379.96|384.59|381.99|384.59|381.99|382.46|379.86|0
1643251560000|2022-01-27 02:46:00|384.96|382.36|383.85|381.25|384.96|382.36|383.75|381.15|0
1643251570000|2022-01-27 02:46:10|384.4|381.8|384.4|381.8|384.59|381.99|384.31|381.71|0
1643251580000|2022-01-27 02:46:20|384.22|381.62|383.85|381.25|384.49|381.89|383.85|381.25|0
1643251590000|2022-01-27 02:46:30|384.4|381.8|384.59|381.99|384.68|382.08|384.22|381.62|0
1643251600000|2022-01-27 02:46:40|384.68|382.08|384.49|381.89|384.68|382.08|384.4|381.8|0
1643251610000|2022-01-27 02:46:50|384.59|381.99|384.31|381.71|384.59|381.99|384.31|381.71|0
1643251620000|2022-01-27 02:47:00|384.59|381.99|384.49|381.89|384.59|381.99|384.22|381.62|0
1643251630000|2022-01-27 02:47:10|385.05|382.45|385.7|383.1|385.7|383.1|385.05|382.45|0
1643251640000|2022-01-27 02:47:20|386.25|383.65|386.25|383.65|386.25|383.65|385.97|383.37|0
1643251650000|2022-01-27 02:47:30|385.78|383.18|385.88|383.28|385.88|383.28|385.6|383|0
1643251660000|2022-01-27 02:47:40|385.6|383|385.7|383.1|385.7|383.1|385.6|383|0
1643251670000|2022-01-27 02:47:50|386.07|383.47|385.78|383.18|386.44|383.84|385.78|383.18|0
1643251680000|2022-01-27 02:48:00|385.51|382.91|385.14|382.54|385.51|382.91|385.14|382.54|0
1643251690000|2022-01-27 02:48:10|384.77|382.17|384.49|381.89|384.77|382.17|384.49|381.89|0
1643251700000|2022-01-27 02:48:20|384.96|382.36|384.77|382.17|384.96|382.36|384.77|382.17|0
1643251710000|2022-01-27 02:48:30|384.59|381.99|385.32|382.72|385.32|382.72|384.59|381.99|0
1643251720000|2022-01-27 02:48:40|385.51|382.91|385.51|382.91|385.6|383|385.51|382.91|0
1643251730000|2022-01-27 02:48:50|385.32|382.72|385.69|383.09|385.69|383.09|385.32|382.72|0
1643251740000|2022-01-27 02:49:00|385.88|383.28|385.51|382.91|386.06|383.46|385.51|382.91|0
1643251750000|2022-01-27 02:49:10|385.14|382.54|384.77|382.17|385.14|382.54|384.77|382.17|0
1643251760000|2022-01-27 02:49:20|384.58|381.98|384.22|381.62|384.58|381.98|384.22|381.62|0
1643251770000|2022-01-27 02:49:30|384.58|381.98|382.99|380.39|384.58|381.98|382.99|380.39|0
1643251780000|2022-01-27 02:49:40|383.55|380.95|383.55|380.95|383.64|381.04|383.45|380.85|0
1643251790000|2022-01-27 02:49:50|383.36|380.76|383.18|380.58|383.36|380.76|383.08|380.48|0
1643251800000|2022-01-27 02:50:00|383.36|380.76|383.18|380.58|383.36|380.76|382.99|380.39|0
1643251810000|2022-01-27 02:50:10|382.99|380.39|383.55|380.95|383.55|380.95|382.81|380.21|0
1643251820000|2022-01-27 02:50:20|383.45|380.85|382.9|380.3|383.45|380.85|382.9|380.3|0
1643251830000|2022-01-27 02:50:30|382.99|380.39|382.99|380.39|382.99|380.39|382.81|380.21|0
1643251840000|2022-01-27 02:50:40|382.81|380.21|382.89|380.29|382.99|380.39|382.81|380.21|0
1643251850000|2022-01-27 02:50:50|382.81|380.21|382.81|380.21|382.99|380.39|382.81|380.21|0
1643251860000|2022-01-27 02:51:00|382.52|379.92|382.81|380.21|382.81|380.21|382.44|379.84|0
1643251870000|2022-01-27 02:51:10|382.71|380.11|383.18|380.58|383.18|380.58|382.52|379.92|0
1643251880000|2022-01-27 02:51:20|383.08|380.48|384.1|381.5|384.1|381.5|383.08|380.48|0
1643251890000|2022-01-27 02:51:30|383.91|381.31|383.73|381.13|383.91|381.31|383.73|381.13|0
1643251900000|2022-01-27 02:51:40|383.54|380.94|383.36|380.76|383.54|380.94|383.26|380.66|0
1643251910000|2022-01-27 02:51:50|383.63|381.03|383.73|381.13|383.73|381.13|383.54|380.94|0
1643251920000|2022-01-27 02:52:00|383.91|381.31|383.36|380.76|383.91|381.31|383.36|380.76|0
1643251930000|2022-01-27 02:52:10|382.62|380.02|382.62|380.02|382.8|380.2|382.62|380.02|0
1643251940000|2022-01-27 02:52:20|381.88|379.28|381.88|379.28|382.43|379.83|381.88|379.28|0
1643251950000|2022-01-27 02:52:30|382.07|379.47|381.33|378.73|382.07|379.47|381.33|378.73|0
1643251960000|2022-01-27 02:52:40|381.6|379|381.42|378.82|381.7|379.1|381.42|378.82|0
1643251970000|2022-01-27 02:52:50|381.51|378.91|381.33|378.73|381.51|378.91|381.23|378.63|0
1643251980000|2022-01-27 02:53:00|381.23|378.63|381.6|379|381.6|379|381.23|378.63|0
1643251990000|2022-01-27 02:53:10|381.97|379.37|382.06|379.46|382.15|379.55|381.88|379.28|0
1643252000000|2022-01-27 02:53:20|381.97|379.37|381.88|379.28|382.06|379.46|381.88|379.28|0
1643252010000|2022-01-27 02:53:30|381.78|379.18|381.41|378.81|381.78|379.18|381.41|378.81|0
1643252020000|2022-01-27 02:53:40|381.51|378.91|381.51|378.91|381.51|378.91|381.51|378.91|0
1643252030000|2022-01-27 02:53:50|381.41|378.81|381.69|379.09|381.88|379.28|381.41|378.81|0
1643252040000|2022-01-27 02:54:00|381.33|378.73|380.96|378.36|381.33|378.73|380.96|378.36|0
1643252050000|2022-01-27 02:54:10|381.51|378.91|381.69|379.09|381.69|379.09|381.51|378.91|0
1643252060000|2022-01-27 02:54:20|381.97|379.37|381.97|379.37|382.43|379.83|381.88|379.28|0
1643252070000|2022-01-27 02:54:30|382.15|379.55|382.15|379.55|382.34|379.74|382.15|379.55|0
1643252080000|2022-01-27 02:54:40|382.43|379.83|382.71|380.11|382.8|380.2|382.43|379.83|0
1643252090000|2022-01-27 02:54:50|382.62|380.02|382.06|379.46|382.62|380.02|382.06|379.46|0
1643252100000|2022-01-27 02:55:00|381.69|379.09|381.97|379.37|381.97|379.37|381.69|379.09|0
1643252110000|2022-01-27 02:55:10|381.78|379.18|381.97|379.37|381.97|379.37|381.78|379.18|0
1643252120000|2022-01-27 02:55:20|381.04|378.44|380.4|377.8|381.04|378.44|380.22|377.62|0
1643252130000|2022-01-27 02:55:30|380.22|377.62|380.03|377.43|380.22|377.62|379.85|377.25|0
1643252140000|2022-01-27 02:55:40|380.12|377.52|378.56|375.96|380.12|377.52|378.56|375.96|0
1643252150000|2022-01-27 02:55:50|378.65|376.05|379.02|376.42|379.02|376.42|378.65|376.05|0
1643252160000|2022-01-27 02:56:00|379.2|376.6|378.56|375.96|379.2|376.6|378.56|375.96|0
1643252170000|2022-01-27 02:56:10|379.02|376.42|379.02|376.42|379.2|376.6|378.93|376.33|0
1643252180000|2022-01-27 02:56:20|378.19|375.59|378.19|375.59|378.38|375.78|378.19|375.59|0
1643252190000|2022-01-27 02:56:30|378.38|375.78|378.46|375.86|378.65|376.05|378.38|375.78|0
1643252200000|2022-01-27 02:56:40|378.74|376.14|378.93|376.33|379.11|376.51|378.74|376.14|0
1643252210000|2022-01-27 02:56:50|379.02|376.42|377.91|375.31|379.02|376.42|377.91|375.31|0
1643252220000|2022-01-27 02:57:00|378.56|375.96|378.37|375.77|378.56|375.96|378.19|375.59|0
1643252230000|2022-01-27 02:57:10|378.19|375.59|377.73|375.13|378.19|375.59|377.73|375.13|0
1643252240000|2022-01-27 02:57:20|378.56|375.96|377.64|375.04|378.56|375.96|377.64|375.04|0
1643252250000|2022-01-27 02:57:30|377.73|375.13|378.28|375.68|378.65|376.05|377.73|375.13|0
1643252260000|2022-01-27 02:57:40|378.56|375.96|379.48|376.88|379.48|376.88|378.56|375.96|0
1643252270000|2022-01-27 02:57:50|379.29|376.69|379.11|376.51|379.29|376.69|378.93|376.33|0
1643252280000|2022-01-27 02:58:00|379.01|376.41|378.93|376.33|379.29|376.69|378.93|376.33|0
1643252290000|2022-01-27 02:58:10|378.83|376.23|379.66|377.06|379.66|377.06|378.83|376.23|0
1643252300000|2022-01-27 02:58:20|379.38|376.78|378.65|376.05|379.38|376.78|378.65|376.05|0
1643252310000|2022-01-27 02:58:30|378.37|375.77|378.56|375.96|378.56|375.96|378.37|375.77|0
1643252320000|2022-01-27 02:58:40|378.74|376.14|379.11|376.51|379.11|376.51|378.74|376.14|0
1643252330000|2022-01-27 02:58:50|379.01|376.41|379.48|376.88|379.48|376.88|379.01|376.41|0
1643252340000|2022-01-27 02:59:00|379.29|376.69|379.29|376.69|379.29|376.69|379.11|376.51|0
1643252350000|2022-01-27 02:59:10|379.48|376.88|379.66|377.06|379.75|377.15|379.48|376.88|0
1643252360000|2022-01-27 02:59:20|379.29|376.69|379.11|376.51|379.29|376.69|378.92|376.32|0
1643252370000|2022-01-27 02:59:30|378.56|375.96|378.56|375.96|378.56|375.96|378.37|375.77|0
1643252380000|2022-01-27 02:59:40|378.37|375.77|378.74|376.14|378.74|376.14|378.37|375.77|0
1643252390000|2022-01-27 02:59:50|378.64|376.04|378.56|375.96|378.83|376.23|378.37|375.77|0
1643252400000|2022-01-27 03:00:00|378.64|376.04|379.11|376.51|379.11|376.51|378.46|375.86|0
1643252410000|2022-01-27 03:00:10|379.01|376.41|379.29|376.69|379.29|376.69|379.01|376.41|0
1643252420000|2022-01-27 03:00:20|379.47|376.87|380.12|377.52|380.12|377.52|379.47|376.87|0
1643252430000|2022-01-27 03:00:30|379.93|377.33|379.84|377.24|379.93|377.33|379.75|377.15|0
1643252440000|2022-01-27 03:00:40|379.66|377.06|379.66|377.06|379.66|377.06|379.66|377.06|0
1643252450000|2022-01-27 03:00:50|380.03|377.43|379.84|377.24|380.12|377.52|379.84|377.24|0
1643252460000|2022-01-27 03:01:00|379.93|377.33|379.84|377.24|379.93|377.33|379.84|377.24|0
1643252470000|2022-01-27 03:01:10|379.66|377.06|379.29|376.69|379.66|377.06|379.29|376.69|0
1643252480000|2022-01-27 03:01:20|379.01|376.41|378.83|376.23|379.01|376.41|378.83|376.23|0
1643252490000|2022-01-27 03:01:30|378.74|376.14|378.92|376.32|379.11|376.51|378.74|376.14|0
1643252500000|2022-01-27 03:01:40|379.01|376.41|379.38|376.78|379.66|377.06|379.01|376.41|0
1643252510000|2022-01-27 03:01:50|379.47|376.87|379.19|376.59|379.47|376.87|379.19|376.59|0
1643252520000|2022-01-27 03:02:00|379.29|376.69|379.1|376.5|379.29|376.69|379.1|376.5|0
1643252530000|2022-01-27 03:02:10|379.19|376.59|379.38|376.78|379.38|376.78|379.1|376.5|0
1643252540000|2022-01-27 03:02:20|379.1|376.5|378.82|376.22|379.1|376.5|378.74|376.14|0
1643252550000|2022-01-27 03:02:30|378.74|376.14|378.55|375.95|378.74|376.14|378.37|375.77|0
1643252560000|2022-01-27 03:02:40|378.92|376.32|378.82|376.22|379.1|376.5|378.82|376.22|0
1643252570000|2022-01-27 03:02:50|378.92|376.32|378.92|376.32|378.92|376.32|378.82|376.22|0
1643252580000|2022-01-27 03:03:00|379.01|376.41|379.1|376.5|379.47|376.87|379.01|376.41|0
1643252590000|2022-01-27 03:03:10|379.29|376.69|379.29|376.69|379.29|376.69|379.1|376.5|0
1643252600000|2022-01-27 03:03:20|379.01|376.41|378.74|376.14|379.01|376.41|378.74|376.14|0
1643252610000|2022-01-27 03:03:30|378.92|376.32|378.55|375.95|378.92|376.32|378.55|375.95|0
1643252620000|2022-01-27 03:03:40|378.73|376.13|378.55|375.95|379.01|376.41|378.55|375.95|0
1643252630000|2022-01-27 03:03:50|378.73|376.13|378.37|375.77|378.73|376.13|378.37|375.77|0
1643252640000|2022-01-27 03:04:00|378.46|375.86|378.18|375.58|378.55|375.95|378.18|375.58|0
1643252650000|2022-01-27 03:04:10|377.82|375.22|377.08|374.48|377.82|375.22|377.08|374.48|0
1643252660000|2022-01-27 03:04:20|376.98|374.38|375.61|373.01|376.98|374.38|375.61|373.01|0
1643252670000|2022-01-27 03:04:30|374.33|371.73|374.6|372|375.25|372.65|374.33|371.73|0
1643252680000|2022-01-27 03:04:40|375.06|372.46|374.15|371.55|375.06|372.46|373.96|371.36|0
1643252690000|2022-01-27 03:04:50|374.88|372.28|374.42|371.82|374.88|372.28|374.42|371.82|0
1643252700000|2022-01-27 03:05:00|374.33|371.73|374.33|371.73|374.7|372.1|374.33|371.73|0
1643252710000|2022-01-27 03:05:10|374.23|371.63|374.7|372.1|374.7|372.1|374.23|371.63|0
1643252720000|2022-01-27 03:05:20|375.06|372.46|374.78|372.18|375.06|372.46|374.51|371.91|0
1643252730000|2022-01-27 03:05:30|374.7|372.1|374.7|372.1|374.7|372.1|374.51|371.91|0
1643252740000|2022-01-27 03:05:40|374.51|371.91|374.6|372|374.7|372.1|374.42|371.82|0
1643252750000|2022-01-27 03:05:50|374.88|372.28|374.42|371.82|374.88|372.28|374.42|371.82|0
1643252760000|2022-01-27 03:06:00|374.15|371.55|373.96|371.36|374.33|371.73|373.96|371.36|0
1643252770000|2022-01-27 03:06:10|373.78|371.18|374.23|371.63|374.33|371.73|373.78|371.18|0
1643252780000|2022-01-27 03:06:20|373.96|371.36|373.78|371.18|373.96|371.36|373.78|371.18|0
1643252790000|2022-01-27 03:06:30|374.6|372|374.05|371.45|374.6|372|373.96|371.36|0
1643252800000|2022-01-27 03:06:40|373.96|371.36|373.78|371.18|374.15|371.55|373.78|371.18|0
1643252810000|2022-01-27 03:06:50|373.96|371.36|373.23|370.63|373.96|371.36|373.23|370.63|0
1643252820000|2022-01-27 03:07:00|373.6|371|373.6|371|373.6|371|373.5|370.9|0
1643252830000|2022-01-27 03:07:10|374.33|371.73|374.69|372.09|374.69|372.09|374.33|371.73|0
1643252840000|2022-01-27 03:07:20|374.78|372.18|374.51|371.91|374.78|372.18|374.51|371.91|0
1643252850000|2022-01-27 03:07:30|374.69|372.09|374.69|372.09|374.69|372.09|374.51|371.91|0
1643252860000|2022-01-27 03:07:40|374.88|372.28|375.61|373.01|375.61|373.01|374.88|372.28|0
1643252870000|2022-01-27 03:07:50|375.79|373.19|375.61|373.01|375.79|373.19|375.61|373.01|0
1643252880000|2022-01-27 03:08:00|375.98|373.38|375.98|373.38|376.16|373.56|375.98|373.38|0
1643252890000|2022-01-27 03:08:10|376.06|373.46|375.97|373.37|376.16|373.56|375.97|373.37|0
1643252900000|2022-01-27 03:08:20|376.06|373.46|376.16|373.56|376.16|373.56|375.97|373.37|0
1643252910000|2022-01-27 03:08:30|375.97|373.37|376.06|373.46|376.16|373.56|375.97|373.37|0
1643252920000|2022-01-27 03:08:40|375.79|373.19|376.34|373.74|376.34|373.74|375.79|373.19|0
1643252930000|2022-01-27 03:08:50|376.25|373.65|376.89|374.29|376.89|374.29|376.16|373.56|0
1643252940000|2022-01-27 03:09:00|377.07|374.47|377.07|374.47|377.07|374.47|377.07|374.47|0
1643252950000|2022-01-27 03:09:10|377.26|374.66|377.44|374.84|377.44|374.84|377.26|374.66|0
1643252960000|2022-01-27 03:09:20|377.63|375.03|377.99|375.39|377.99|375.39|377.63|375.03|0
1643252970000|2022-01-27 03:09:30|378.18|375.58|377.9|375.3|378.18|375.58|377.9|375.3|0
1643252980000|2022-01-27 03:09:40|378.18|375.58|377.81|375.21|378.18|375.58|377.81|375.21|0
1643252990000|2022-01-27 03:09:50|377.62|375.02|377.99|375.39|377.99|375.39|377.62|375.02|0
1643253000000|2022-01-27 03:10:00|378.45|375.85|377.81|375.21|378.45|375.85|377.81|375.21|0
1643253010000|2022-01-27 03:10:10|377.62|375.02|377.44|374.84|377.62|375.02|377.26|374.66|0
1643253020000|2022-01-27 03:10:20|377.35|374.75|376.89|374.29|377.35|374.75|376.89|374.29|0
1643253030000|2022-01-27 03:10:30|377.16|374.56|376.52|373.92|377.26|374.66|376.52|373.92|0
1643253040000|2022-01-27 03:10:40|376.89|374.29|376.89|374.29|377.07|374.47|376.89|374.29|0
1643253050000|2022-01-27 03:10:50|376.71|374.11|376.71|374.11|376.89|374.29|376.71|374.11|0
1643253060000|2022-01-27 03:11:00|376.43|373.83|376.34|373.74|376.43|373.83|375.97|373.37|0
1643253070000|2022-01-27 03:11:10|376.43|373.83|376.79|374.19|376.79|374.19|376.43|373.83|0
1643253080000|2022-01-27 03:11:20|376.89|374.29|376.98|374.38|376.98|374.38|376.89|374.29|0
1643253090000|2022-01-27 03:11:30|376.89|374.29|376.24|373.64|376.89|374.29|376.24|373.64|0
1643253100000|2022-01-27 03:11:40|376.52|373.92|376.7|374.1|376.79|374.19|376.34|373.74|0
1643253110000|2022-01-27 03:11:50|376.79|374.19|376.98|374.38|376.98|374.38|376.79|374.19|0
1643253120000|2022-01-27 03:12:00|376.89|374.29|376.79|374.19|376.98|374.38|376.7|374.1|0
1643253130000|2022-01-27 03:12:10|376.52|373.92|376.43|373.83|376.52|373.92|376.15|373.55|0
1643253140000|2022-01-27 03:12:20|376.42|373.82|376.15|373.55|376.42|373.82|375.97|373.37|0
1643253150000|2022-01-27 03:12:30|375.79|373.19|375.6|373|375.79|373.19|375.6|373|0
1643253160000|2022-01-27 03:12:40|375.97|373.37|376.06|373.46|376.06|373.46|375.87|373.27|0
1643253170000|2022-01-27 03:12:50|376.15|373.55|376.15|373.55|376.15|373.55|376.15|373.55|0
1643253180000|2022-01-27 03:13:00|376.24|373.64|375.97|373.37|376.24|373.64|375.97|373.37|0
1643253190000|2022-01-27 03:13:10|376.52|373.92|376.34|373.74|376.61|374.01|376.34|373.74|0
1643253200000|2022-01-27 03:13:20|376.15|373.55|376.15|373.55|376.15|373.55|376.15|373.55|0
1643253210000|2022-01-27 03:13:30|376.34|373.74|376.42|373.82|376.52|373.92|376.34|373.74|0
1643253220000|2022-01-27 03:13:40|376.15|373.55|375.97|373.37|376.15|373.55|375.97|373.37|0
1643253230000|2022-01-27 03:13:50|376.15|373.55|375.97|373.37|376.15|373.55|375.78|373.18|0
1643253240000|2022-01-27 03:14:00|375.78|373.18|375.69|373.09|375.78|373.18|375.69|373.09|0
1643253250000|2022-01-27 03:14:10|375.78|373.18|375.78|373.18|375.87|373.27|375.78|373.18|0
1643253260000|2022-01-27 03:14:20|375.69|373.09|376.52|373.92|376.52|373.92|375.69|373.09|0
1643253270000|2022-01-27 03:14:30|376.7|374.1|376.79|374.19|376.79|374.19|376.7|374.1|0
1643253280000|2022-01-27 03:14:40|376.88|374.28|376.88|374.28|376.88|374.28|376.7|374.1|0
1643253290000|2022-01-27 03:14:50|375.87|373.27|375.78|373.18|375.97|373.37|375.78|373.18|0
1643253300000|2022-01-27 03:15:00|375.87|373.27|376.33|373.73|376.33|373.73|375.87|373.27|0
1643253310000|2022-01-27 03:15:10|376.24|373.64|375.97|373.37|376.24|373.64|375.97|373.37|0
1643253320000|2022-01-27 03:15:20|375.87|373.27|376.15|373.55|376.15|373.55|375.87|373.27|0
1643253330000|2022-01-27 03:15:30|375.78|373.18|375.78|373.18|375.78|373.18|375.69|373.09|0
1643253340000|2022-01-27 03:15:40|375.69|373.09|375.97|373.37|375.97|373.37|375.69|373.09|0
1643253350000|2022-01-27 03:15:50|376.24|373.64|376.52|373.92|376.52|373.92|375.97|373.37|0
1643253360000|2022-01-27 03:16:00|376.42|373.82|375.97|373.37|376.52|373.92|375.97|373.37|0
1643253370000|2022-01-27 03:16:10|375.78|373.18|375.42|372.82|375.78|373.18|375.42|372.82|0
1643253380000|2022-01-27 03:16:20|375.78|373.18|375.97|373.37|376.15|373.55|375.78|373.18|0
1643253390000|2022-01-27 03:16:30|376.15|373.55|375.97|373.37|376.15|373.55|375.97|373.37|0
1643253400000|2022-01-27 03:16:40|375.87|373.27|375.78|373.18|375.96|373.36|375.78|373.18|0
1643253410000|2022-01-27 03:16:50|375.96|373.36|375.96|373.36|375.96|373.36|375.78|373.18|0
1643253420000|2022-01-27 03:17:00|376.15|373.55|376.33|373.73|376.33|373.73|376.15|373.55|0
1643253430000|2022-01-27 03:17:10|376.24|373.64|376.15|373.55|376.24|373.64|376.15|373.55|0
1643253440000|2022-01-27 03:17:20|376.05|373.45|375.41|372.81|376.05|373.45|375.41|372.81|0
1643253450000|2022-01-27 03:17:30|375.5|372.9|375.23|372.63|375.5|372.9|375.23|372.63|0
1643253460000|2022-01-27 03:17:40|375.41|372.81|375.32|372.72|375.41|372.81|375.32|372.72|0
1643253470000|2022-01-27 03:17:50|375.23|372.63|375.05|372.45|375.23|372.63|375.05|372.45|0
1643253480000|2022-01-27 03:18:00|375.23|372.63|375.41|372.81|375.41|372.81|375.23|372.63|0
1643253490000|2022-01-27 03:18:10|375.23|372.63|375.96|373.36|375.96|373.36|375.23|372.63|0
1643253500000|2022-01-27 03:18:20|376.51|373.91|377.15|374.55|377.15|374.55|376.51|373.91|0
1643253510000|2022-01-27 03:18:30|378.17|375.57|378.72|376.12|378.72|376.12|377.98|375.38|0
1643253520000|2022-01-27 03:18:40|378.9|376.3|378.9|376.3|378.9|376.3|378.9|376.3|0
1643253530000|2022-01-27 03:18:50|379.09|376.49|378.81|376.21|379.27|376.67|378.81|376.21|0
1643253540000|2022-01-27 03:19:00|378.99|376.39|380.28|377.68|380.28|377.68|378.99|376.39|0
1643253550000|2022-01-27 03:19:10|380.19|377.59|380.74|378.14|380.74|378.14|380.19|377.59|0
1643253560000|2022-01-27 03:19:20|380.65|378.05|380.74|378.14|380.74|378.14|380.65|378.05|0
1643253570000|2022-01-27 03:19:30|380.37|377.77|380.46|377.86|380.56|377.96|380.37|377.77|0
1643253580000|2022-01-27 03:19:40|380.19|377.59|380.56|377.96|380.56|377.96|380.19|377.59|0
1643253590000|2022-01-27 03:19:50|380.74|378.14|381.11|378.51|381.11|378.51|380.74|378.14|0
1643253600000|2022-01-27 03:20:00|380.74|378.14|382.03|379.43|382.4|379.8|380.74|378.14|0
1643253610000|2022-01-27 03:20:10|382.31|379.71|383.33|380.73|383.33|380.73|382.31|379.71|0
1643253620000|2022-01-27 03:20:20|383.23|380.63|382.68|380.08|383.6|381|382.68|380.08|0
1643253630000|2022-01-27 03:20:30|383.14|380.54|383.23|380.63|383.23|380.63|382.77|380.17|0
1643253640000|2022-01-27 03:20:40|383.04|380.44|382.86|380.26|383.14|380.54|382.86|380.26|0
1643253650000|2022-01-27 03:20:50|382.77|380.17|382.22|379.62|382.77|380.17|382.22|379.62|0
1643253660000|2022-01-27 03:21:00|382.31|379.71|381.48|378.88|382.31|379.71|381.38|378.78|0
1643253670000|2022-01-27 03:21:10|381.11|378.51|381.29|378.69|381.29|378.69|381.01|378.41|0
1643253680000|2022-01-27 03:21:20|381.94|379.34|381.48|378.88|381.94|379.34|381.48|378.88|0
1643253690000|2022-01-27 03:21:30|381.57|378.97|381.38|378.78|381.57|378.97|381.11|378.51|0
1643253700000|2022-01-27 03:21:40|380.92|378.32|380.92|378.32|380.92|378.32|380.74|378.14|0
1643253710000|2022-01-27 03:21:50|380.74|378.14|381.11|378.51|381.11|378.51|380.74|378.14|0
1643253720000|2022-01-27 03:22:00|380.92|378.32|381.01|378.41|381.2|378.6|380.92|378.32|0
1643253730000|2022-01-27 03:22:10|380.92|378.32|380.64|378.04|380.92|378.32|380.64|378.04|0
1643253740000|2022-01-27 03:22:20|380.46|377.86|380.27|377.67|380.46|377.86|380.27|377.67|0
1643253750000|2022-01-27 03:22:30|380.55|377.95|380.52|377.92|380.71|378.11|380.52|377.92|0
1643253760000|2022-01-27 03:22:40|380.43|377.83|380.79|378.19|380.79|378.19|380.43|377.83|0
1643253770000|2022-01-27 03:22:50|380.71|378.11|380.71|378.11|380.71|378.11|380.71|378.11|0
1643253780000|2022-01-27 03:23:00|380.79|378.19|380.61|378.01|380.89|378.29|380.61|378.01|0
1643253790000|2022-01-27 03:23:10|380.71|378.11|380.79|378.19|380.89|378.29|380.71|378.11|0
1643253800000|2022-01-27 03:23:20|380.98|378.38|380.98|378.38|381.07|378.47|380.98|378.38|0
1643253810000|2022-01-27 03:23:30|381.07|378.47|381.44|378.84|381.81|379.21|381.07|378.47|0
1643253820000|2022-01-27 03:23:40|381.26|378.66|380.89|378.29|381.26|378.66|380.7|378.1|0
1643253830000|2022-01-27 03:23:50|381.07|378.47|380.98|378.38|381.07|378.47|380.98|378.38|0
1643253840000|2022-01-27 03:24:00|380.89|378.29|381.26|378.66|381.26|378.66|380.89|378.29|0
1643253850000|2022-01-27 03:24:10|381.63|379.03|382.73|380.13|382.73|380.13|381.63|379.03|0
1643253860000|2022-01-27 03:24:20|383|380.4|382.36|379.76|383|380.4|382.36|379.76|0
1643253870000|2022-01-27 03:24:30|382.55|379.95|381.99|379.39|382.73|380.13|381.99|379.39|0
1643253880000|2022-01-27 03:24:40|381.26|378.66|380.89|378.29|381.26|378.66|380.89|378.29|0
1643253890000|2022-01-27 03:24:50|381.07|378.47|380.61|378.01|381.07|378.47|380.61|378.01|0
1643253900000|2022-01-27 03:25:00|379.97|377.37|378.86|376.26|379.97|377.37|378.86|376.26|0
1643253910000|2022-01-27 03:25:10|378.95|376.35|379.14|376.54|379.42|376.82|378.68|376.08|0
1643253920000|2022-01-27 03:25:20|379.23|376.63|378.95|376.35|379.32|376.72|378.95|376.35|0
1643253930000|2022-01-27 03:25:30|379.14|376.54|379.23|376.63|379.32|376.72|379.14|376.54|0
1643253940000|2022-01-27 03:25:40|379.05|376.45|378.77|376.17|379.05|376.45|378.77|376.17|0
1643253950000|2022-01-27 03:25:50|379.05|376.45|379.23|376.63|379.23|376.63|378.68|376.08|0
1643253960000|2022-01-27 03:26:00|379.41|376.81|379.6|377|379.6|377|379.41|376.81|0
1643253970000|2022-01-27 03:26:10|379.78|377.18|379.23|376.63|379.78|377.18|379.23|376.63|0
1643253980000|2022-01-27 03:26:20|379.32|376.72|379.13|376.53|379.41|376.81|379.13|376.53|0
1643253990000|2022-01-27 03:26:30|378.95|376.35|378.77|376.17|378.95|376.35|378.77|376.17|0
1643254000000|2022-01-27 03:26:40|379.23|376.63|379.05|376.45|379.23|376.63|379.05|376.45|0
1643254010000|2022-01-27 03:26:50|379.41|376.81|379.32|376.72|379.41|376.81|379.13|376.53|0
1643254020000|2022-01-27 03:27:00|379.41|376.81|379.96|377.36|379.96|377.36|379.41|376.81|0
1643254030000|2022-01-27 03:27:10|379.78|377.18|379.6|377|379.78|377.18|379.41|376.81|0
1643254040000|2022-01-27 03:27:20|379.78|377.18|379.6|377|379.78|377.18|379.6|377|0
1643254050000|2022-01-27 03:27:30|379.78|377.18|379.6|377|379.78|377.18|379.6|377|0
1643254060000|2022-01-27 03:27:40|379.78|377.18|379.6|377|379.78|377.18|379.6|377|0
1643254070000|2022-01-27 03:27:50|379.41|376.81|379.5|376.9|379.6|377|379.41|376.81|0
1643254080000|2022-01-27 03:28:00|379.41|376.81|379.41|376.81|379.41|376.81|379.41|376.81|0
1643254090000|2022-01-27 03:28:10|379.5|376.9|379.6|377|379.6|377|379.41|376.81|0
1643254100000|2022-01-27 03:28:20|379.41|376.81|380.15|377.55|380.15|377.55|379.41|376.81|0
1643254110000|2022-01-27 03:28:30|380.33|377.73|379.96|377.36|380.33|377.73|379.96|377.36|0
1643254120000|2022-01-27 03:28:40|380.05|377.45|379.96|377.36|380.05|377.45|379.87|377.27|0
1643254130000|2022-01-27 03:28:50|380.15|377.55|380.05|377.45|380.15|377.55|379.96|377.36|0
1643254140000|2022-01-27 03:29:00|380.15|377.55|379.87|377.27|380.15|377.55|379.87|377.27|0
1643254160000|2022-01-27 03:29:20|379.96|377.36|379.59|376.99|379.96|377.36|379.59|376.99|0
1643254170000|2022-01-27 03:29:30|379.96|377.36|379.87|377.27|379.96|377.36|379.68|377.08|0
1643254180000|2022-01-27 03:29:40|379.96|377.36|380.7|378.1|380.7|378.1|379.96|377.36|0
1643254190000|2022-01-27 03:29:50|380.42|377.82|379.87|377.27|380.42|377.82|379.78|377.18|0
1643254200000|2022-01-27 03:30:00|379.96|377.36|379.41|376.81|379.96|377.36|379.04|376.44|0
1643254210000|2022-01-27 03:30:10|379.5|376.9|380.51|377.91|380.51|377.91|379.5|376.9|0
1643254220000|2022-01-27 03:30:20|380.33|377.73|379.78|377.18|380.33|377.73|379.5|376.9|0
1643254230000|2022-01-27 03:30:30|379.04|376.44|379.41|376.81|379.41|376.81|379.04|376.44|0
1643254240000|2022-01-27 03:30:40|379.86|377.26|380.42|377.82|380.78|378.18|379.86|377.26|0
1643254250000|2022-01-27 03:30:50|380.33|377.73|379.96|377.36|380.33|377.73|379.68|377.08|0
1643254260000|2022-01-27 03:31:00|380.6|378|380.6|378|380.6|378|380.6|378|0
1643254270000|2022-01-27 03:31:10|381.15|378.55|381.8|379.2|381.8|379.2|381.15|378.55|0
1643254280000|2022-01-27 03:31:20|381.71|379.11|382.81|380.21|382.81|380.21|381.71|379.11|0
1643254290000|2022-01-27 03:31:30|382.35|379.75|382.54|379.94|382.54|379.94|381.99|379.39|0
1643254300000|2022-01-27 03:31:40|382.91|380.31|383|380.4|383|380.4|382.54|379.94|0
1643254310000|2022-01-27 03:31:50|383.09|380.49|383.46|380.86|383.46|380.86|383.09|380.49|0
1643254320000|2022-01-27 03:32:00|383.28|380.68|383|380.4|383.28|380.68|382.91|380.31|0
1643254330000|2022-01-27 03:32:10|383.09|380.49|382.35|379.75|383.09|380.49|382.35|379.75|0
1643254340000|2022-01-27 03:32:20|381.98|379.38|382.17|379.57|382.35|379.75|381.98|379.38|0
1643254350000|2022-01-27 03:32:30|383.09|380.49|382.72|380.12|383.09|380.49|382.72|380.12|0
1643254360000|2022-01-27 03:32:40|382.81|380.21|382.81|380.21|382.81|380.21|382.63|380.03|0
1643254370000|2022-01-27 03:32:50|382.72|380.12|381.98|379.38|382.99|380.39|381.98|379.38|0
1643254380000|2022-01-27 03:33:00|382.07|379.47|382.07|379.47|382.17|379.57|382.07|379.47|0
1643254390000|2022-01-27 03:33:10|381.98|379.38|381.52|378.92|381.98|379.38|381.43|378.83|0
1643254400000|2022-01-27 03:33:20|381.89|379.29|381.89|379.29|381.89|379.29|381.52|378.92|0
1643254410000|2022-01-27 03:33:30|381.7|379.1|382.35|379.75|382.35|379.75|381.7|379.1|0
1643254420000|2022-01-27 03:33:40|382.44|379.84|382.07|379.47|382.62|380.02|382.07|379.47|0
1643254430000|2022-01-27 03:33:50|381.61|379.01|381.8|379.2|381.8|379.2|381.61|379.01|0
1643254440000|2022-01-27 03:34:00|381.89|379.29|382.17|379.57|382.17|379.57|381.89|379.29|0
1643254450000|2022-01-27 03:34:10|381.61|379.01|381.61|379.01|381.61|379.01|381.33|378.73|0
1643254460000|2022-01-27 03:34:20|381.52|378.92|381.8|379.2|381.8|379.2|381.24|378.64|0
1643254470000|2022-01-27 03:34:30|381.24|378.64|381.33|378.73|381.52|378.92|381.24|378.64|0
1643254480000|2022-01-27 03:34:40|381.06|378.46|381.24|378.64|381.24|378.64|380.88|378.28|0
1643254490000|2022-01-27 03:34:50|380.96|378.36|381.15|378.55|381.15|378.55|380.96|378.36|0
1643254500000|2022-01-27 03:35:00|381.33|378.73|380.96|378.36|381.33|378.73|380.96|378.36|0
1643254510000|2022-01-27 03:35:10|381.24|378.64|380.88|378.28|381.24|378.64|380.88|378.28|0
1643254520000|2022-01-27 03:35:20|380.96|378.36|380.32|377.72|380.96|378.36|380.32|377.72|0
1643254530000|2022-01-27 03:35:30|380.23|377.63|379.59|376.99|380.32|377.72|379.59|376.99|0
1643254540000|2022-01-27 03:35:40|379.4|376.8|379.22|376.62|379.59|376.99|379.22|376.62|0
1643254550000|2022-01-27 03:35:50|379.49|376.89|378.85|376.25|379.49|376.89|378.67|376.07|0
1643254560000|2022-01-27 03:36:00|378.76|376.16|379.22|376.62|379.22|376.62|378.76|376.16|0
1643254570000|2022-01-27 03:36:10|379.59|376.99|379.22|376.62|379.59|376.99|379.22|376.62|0
1643254580000|2022-01-27 03:36:20|379.03|376.43|379.03|376.43|379.4|376.8|379.03|376.43|0
1643254590000|2022-01-27 03:36:30|378.85|376.25|379.4|376.8|379.4|376.8|378.85|376.25|0
1643254600000|2022-01-27 03:36:40|379.12|376.52|379.22|376.62|379.49|376.89|379.12|376.52|0
1643254610000|2022-01-27 03:36:50|379.03|376.43|379.03|376.43|379.22|376.62|378.94|376.34|0
1643254620000|2022-01-27 03:37:00|378.94|376.34|379.03|376.43|379.4|376.8|378.94|376.34|0
1643254640000|2022-01-27 03:37:20|379.12|376.52|379.22|376.62|379.22|376.62|379.12|376.52|0
1643254650000|2022-01-27 03:37:30|379.03|376.43|379.4|376.8|379.4|376.8|379.03|376.43|0
1643254660000|2022-01-27 03:37:40|379.22|376.62|379.22|376.62|379.22|376.62|379.22|376.62|0
1643254670000|2022-01-27 03:37:50|379.58|376.98|379.3|376.7|379.58|376.98|379.3|376.7|0
1643254680000|2022-01-27 03:38:00|379.22|376.62|379.4|376.8|379.4|376.8|379.22|376.62|0
1643254690000|2022-01-27 03:38:10|379.49|376.89|379.67|377.07|379.77|377.17|379.49|376.89|0
1643254700000|2022-01-27 03:38:20|379.12|376.52|378.11|375.51|379.12|376.52|378.11|375.51|0
1643254710000|2022-01-27 03:38:30|377.47|374.87|377.01|374.41|377.47|374.87|377.01|374.41|0
1643254720000|2022-01-27 03:38:40|377.2|374.6|376|373.4|377.2|374.6|375.91|373.31|0
1643254730000|2022-01-27 03:38:50|375.18|372.58|374.27|371.67|375.55|372.95|374.27|371.67|0
1643254740000|2022-01-27 03:39:00|374.63|372.03|375|372.4|375|372.4|374.45|371.85|0
1643254750000|2022-01-27 03:39:10|374.81|372.21|375.18|372.58|375.18|372.58|374.81|372.21|0
1643254760000|2022-01-27 03:39:20|374.81|372.21|374.08|371.48|374.81|372.21|374.08|371.48|0
1643254770000|2022-01-27 03:39:30|374.45|371.85|374.35|371.75|374.9|372.3|374.35|371.75|0
1643254780000|2022-01-27 03:39:40|374.63|372.03|374.27|371.67|374.72|372.12|374.27|371.67|0
1643254790000|2022-01-27 03:39:50|373.99|371.39|374.9|372.3|375|372.4|373.99|371.39|0
1643254800000|2022-01-27 03:40:00|374.81|372.21|374.63|372.03|375|372.4|374.63|372.03|0
1643254810000|2022-01-27 03:40:10|374.54|371.94|373.53|370.93|374.54|371.94|373.53|370.93|0
1643254820000|2022-01-27 03:40:20|373.72|371.12|373.35|370.75|373.9|371.3|373.35|370.75|0
1643254830000|2022-01-27 03:40:30|373.9|371.3|373.72|371.12|374.08|371.48|373.72|371.12|0
1643254840000|2022-01-27 03:40:40|373.53|370.93|372.89|370.29|373.53|370.93|372.89|370.29|0
1643254850000|2022-01-27 03:40:50|373.53|370.93|373.53|370.93|373.62|371.02|373.53|370.93|0
1643254860000|2022-01-27 03:41:00|373.17|370.57|373.17|370.57|373.26|370.66|373.17|370.57|0
1643254870000|2022-01-27 03:41:10|372.99|370.39|372.99|370.39|372.99|370.39|372.8|370.2|0
1643254880000|2022-01-27 03:41:20|372.8|370.2|372.62|370.02|372.8|370.2|372.62|370.02|0
1643254890000|2022-01-27 03:41:30|369.89|367.29|369.61|367.01|370.25|367.65|369.61|367.01|0
1643254900000|2022-01-27 03:41:40|368.43|365.83|368.43|365.83|368.43|365.83|368.16|365.56|0
1643254910000|2022-01-27 03:41:50|368.25|365.65|363.91|361.31|368.25|365.65|363.91|361.31|0
1643254920000|2022-01-27 03:42:00|364.18|361.58|365.17|362.57|365.62|363.02|364.18|361.58|0
1643254930000|2022-01-27 03:42:10|365.98|363.38|366.8|364.2|366.8|364.2|365.9|363.3|0
1643254940000|2022-01-27 03:42:20|366.62|364.02|366.33|363.73|366.8|364.2|366.08|363.48|0
1643254950000|2022-01-27 03:42:30|366.61|364.01|367.51|364.91|367.51|364.91|366.61|364.01|0
1643254960000|2022-01-27 03:42:40|367.42|364.82|367.69|365.09|367.69|365.09|367.42|364.82|0
1643254970000|2022-01-27 03:42:50|367.51|364.91|368.24|365.64|368.24|365.64|367.51|364.91|0
1643254980000|2022-01-27 03:43:00|367.88|365.28|367.69|365.09|367.88|365.28|367.69|365.09|0
1643254990000|2022-01-27 03:43:10|367.42|364.82|368.12|365.52|368.12|365.52|367.42|364.82|0
1643255000000|2022-01-27 03:43:20|367.85|365.25|368.03|365.43|368.21|365.61|367.85|365.25|0
1643255010000|2022-01-27 03:43:30|368.12|365.52|368.57|365.97|369.02|366.42|368.12|365.52|0
1643255020000|2022-01-27 03:43:40|368.66|366.06|368.57|365.97|369.12|366.52|368.57|365.97|0
1643255030000|2022-01-27 03:43:50|368.39|365.79|368.3|365.7|368.66|366.06|368.3|365.7|0
1643255040000|2022-01-27 03:44:00|368.57|365.97|368.21|365.61|368.57|365.97|368.21|365.61|0
1643255050000|2022-01-27 03:44:10|368.75|366.15|366.95|364.35|368.75|366.15|366.85|364.25|0
1643255060000|2022-01-27 03:44:20|367.49|364.89|368.21|365.61|368.21|365.61|367.4|364.8|0
1643255070000|2022-01-27 03:44:30|368.66|366.06|366.95|364.35|368.66|366.06|366.95|364.35|0
1643255080000|2022-01-27 03:44:40|367.13|364.53|367.31|364.71|367.31|364.71|367.13|364.53|0
1643255090000|2022-01-27 03:44:50|367.39|364.79|367.13|364.53|367.58|364.98|367.13|364.53|0
1643255100000|2022-01-27 03:45:00|367.85|365.25|367.76|365.16|367.85|365.25|367.31|364.71|0
1643255110000|2022-01-27 03:45:10|368.21|365.61|368.3|365.7|368.39|365.79|368.12|365.52|0
1643255120000|2022-01-27 03:45:20|368.03|365.43|367.76|365.16|368.12|365.52|367.76|365.16|0
1643255130000|2022-01-27 03:45:30|367.85|365.25|365.95|363.35|367.85|365.25|365.95|363.35|0
1643255140000|2022-01-27 03:45:40|366.31|363.71|366.85|364.25|367.21|364.61|366.31|363.71|0
1643255150000|2022-01-27 03:45:50|366.67|364.07|366.77|364.17|366.77|364.17|366.58|363.98|0
1643255160000|2022-01-27 03:46:00|366.95|364.35|367.03|364.43|367.21|364.61|366.95|364.35|0
1643255170000|2022-01-27 03:46:10|366.58|363.98|366.13|363.53|366.58|363.98|366.13|363.53|0
1643255180000|2022-01-27 03:46:20|365.86|363.26|365.86|363.26|365.86|363.26|365.77|363.17|0
1643255190000|2022-01-27 03:46:30|365.95|363.35|365.41|362.81|365.95|363.35|365.41|362.81|0
1643255200000|2022-01-27 03:46:40|365.23|362.63|365.14|362.54|365.5|362.9|365.14|362.54|0
1643255210000|2022-01-27 03:46:50|365.5|362.9|366.22|363.62|366.22|363.62|365.5|362.9|0
1643255220000|2022-01-27 03:47:00|366.13|363.53|366.76|364.16|366.76|364.16|366.13|363.53|0
1643255230000|2022-01-27 03:47:10|366.94|364.34|366.85|364.25|366.94|364.34|366.58|363.98|0
1643255240000|2022-01-27 03:47:20|366.76|364.16|367.03|364.43|367.12|364.52|366.76|364.16|0
1643255250000|2022-01-27 03:47:30|366.67|364.07|367.12|364.52|367.12|364.52|366.67|364.07|0
1643255260000|2022-01-27 03:47:40|366.67|364.07|366.4|363.8|366.67|364.07|366.22|363.62|0
1643255270000|2022-01-27 03:47:50|366.04|363.44|366.13|363.53|366.13|363.53|366.04|363.44|0
1643255280000|2022-01-27 03:48:00|366.04|363.44|366.4|363.8|366.58|363.98|366.04|363.44|0
1643255290000|2022-01-27 03:48:10|366.22|363.62|366.4|363.8|366.49|363.89|366.22|363.62|0
1643255300000|2022-01-27 03:48:20|366.58|363.98|366.4|363.8|366.67|364.07|366.4|363.8|0
1643255310000|2022-01-27 03:48:30|366.49|363.89|364.42|361.82|366.49|363.89|364.42|361.82|0
1643255320000|2022-01-27 03:48:40|364.6|362|364.78|362.18|364.78|362.18|364.42|361.82|0
1643255330000|2022-01-27 03:48:50|364.69|362.09|364.51|361.91|364.78|362.18|363.16|360.56|0
1643255340000|2022-01-27 03:49:00|363.97|361.37|365.86|363.26|366.04|363.44|363.97|361.37|0
1643255350000|2022-01-27 03:49:10|366.58|363.98|367.39|364.79|367.39|364.79|366.58|363.98|0
1643255360000|2022-01-27 03:49:20|367.3|364.7|367.66|365.06|367.66|365.06|367.21|364.61|0
1643255370000|2022-01-27 03:49:30|367.3|364.7|367.3|364.7|367.3|364.7|367.12|364.52|0
1643255380000|2022-01-27 03:49:40|367.12|364.52|367.03|364.43|367.12|364.52|367.03|364.43|0
1643255390000|2022-01-27 03:49:50|366.4|363.8|366.76|364.16|366.76|364.16|366.4|363.8|0
1643255400000|2022-01-27 03:50:00|366.49|363.89|366.58|363.98|366.58|363.98|366.4|363.8|0
1643255410000|2022-01-27 03:50:10|366.31|363.71|366.58|363.98|366.67|364.07|366.31|363.71|0
1643255420000|2022-01-27 03:50:20|367.57|364.97|367.39|364.79|368.02|365.42|367.39|364.79|0
1643255430000|2022-01-27 03:50:30|367.57|364.97|367.48|364.88|367.66|365.06|367.48|364.88|0
1643255440000|2022-01-27 03:50:40|367.57|364.97|367.75|365.15|367.75|365.15|367.57|364.97|0
1643255450000|2022-01-27 03:50:50|367.57|364.97|367.66|365.06|367.93|365.33|367.57|364.97|0
1643255460000|2022-01-27 03:51:00|368.2|365.6|368.57|365.97|368.57|365.97|368.02|365.42|0
1643255470000|2022-01-27 03:51:10|369.29|366.69|369.11|366.51|369.29|366.69|368.47|365.87|0
1643255480000|2022-01-27 03:51:20|369.01|366.41|369.01|366.41|369.11|366.51|368.93|366.33|0
1643255490000|2022-01-27 03:51:30|368.93|366.33|369.01|366.41|369.29|366.69|368.93|366.33|0
1643255500000|2022-01-27 03:51:40|368.93|366.33|368.83|366.23|368.93|366.33|368.65|366.05|0
1643255510000|2022-01-27 03:51:50|368.75|366.15|368.83|366.23|369.01|366.41|368.75|366.15|0
1643255520000|2022-01-27 03:52:00|369.29|366.69|368.56|365.96|369.47|366.87|368.56|365.96|0
1643255530000|2022-01-27 03:52:10|368.47|365.87|369.19|366.59|369.19|366.59|368.47|365.87|0
1643255540000|2022-01-27 03:52:20|368.56|365.96|368.2|365.6|368.56|365.96|368.2|365.6|0
1643255550000|2022-01-27 03:52:30|367.93|365.33|367.93|365.33|367.93|365.33|367.93|365.33|0
1643255560000|2022-01-27 03:52:40|367.48|364.88|367.84|365.24|367.84|365.24|367.48|364.88|0
1643255570000|2022-01-27 03:52:50|367.66|365.06|366.94|364.34|367.66|365.06|366.94|364.34|0
1643255580000|2022-01-27 03:53:00|366.76|364.16|366.22|363.62|366.76|364.16|366.22|363.62|0
1643255590000|2022-01-27 03:53:10|366.3|363.7|366.4|363.8|366.4|363.8|366.22|363.62|0
1643255600000|2022-01-27 03:53:20|366.48|363.88|366.94|364.34|366.94|364.34|366.48|363.88|0
1643255610000|2022-01-27 03:53:30|367.56|364.96|368.38|365.78|368.38|365.78|367.56|364.96|0
1643255620000|2022-01-27 03:53:40|368.29|365.69|368.02|365.42|368.38|365.78|368.02|365.42|0
1643255630000|2022-01-27 03:53:50|368.2|365.6|368.29|365.69|368.29|365.69|368.11|365.51|0
1643255640000|2022-01-27 03:54:00|368.56|365.96|368.38|365.78|368.65|366.05|368.38|365.78|0
1643255650000|2022-01-27 03:54:10|368.83|366.23|368.11|365.51|368.83|366.23|368.11|365.51|0
1643255660000|2022-01-27 03:54:20|368.38|365.78|368.38|365.78|368.38|365.78|368.29|365.69|0
1643255670000|2022-01-27 03:54:30|368.74|366.14|368.83|366.23|368.83|366.23|368.56|365.96|0
1643255680000|2022-01-27 03:54:40|368.56|365.96|368.02|365.42|368.56|365.96|368.02|365.42|0
1643255690000|2022-01-27 03:54:50|367.74|365.14|367.74|365.14|367.74|365.14|367.66|365.06|0
1643255700000|2022-01-27 03:55:00|367.84|365.24|367.2|364.6|367.84|365.24|367.2|364.6|0
1643255710000|2022-01-27 03:55:10|367.3|364.7|366.57|363.97|367.3|364.7|366.57|363.97|0
1643255720000|2022-01-27 03:55:20|366.03|363.43|365.85|363.25|366.03|363.43|365.85|363.25|0
1643255730000|2022-01-27 03:55:30|365.67|363.07|365.49|362.89|365.85|363.25|365.49|362.89|0
1643255740000|2022-01-27 03:55:40|365.85|363.25|365.85|363.25|366.03|363.43|365.85|363.25|0
1643255750000|2022-01-27 03:55:50|366.21|363.61|367.74|365.14|367.74|365.14|366.21|363.61|0
1643255760000|2022-01-27 03:56:00|367.66|365.06|367.29|364.69|367.84|365.24|367.29|364.69|0
1643255770000|2022-01-27 03:56:10|366.75|364.15|366.3|363.7|366.75|364.15|366.03|363.43|0
1643255780000|2022-01-27 03:56:20|366.03|363.43|365.94|363.34|366.03|363.43|365.85|363.25|0
1643255790000|2022-01-27 03:56:30|365.85|363.25|365.94|363.34|365.94|363.34|365.67|363.07|0
1643255800000|2022-01-27 03:56:40|366.12|363.52|366.57|363.97|366.57|363.97|366.12|363.52|0
1643255810000|2022-01-27 03:56:50|366.66|364.06|366.93|364.33|366.93|364.33|366.66|364.06|0
1643255820000|2022-01-27 03:57:00|366.84|364.24|366.48|363.88|366.84|364.24|366.48|363.88|0
1643255830000|2022-01-27 03:57:10|366.93|364.33|366.66|364.06|366.93|364.33|366.66|364.06|0
1643255840000|2022-01-27 03:57:20|366.48|363.88|367.29|364.69|367.29|364.69|366.48|363.88|0
1643255850000|2022-01-27 03:57:30|367.47|364.87|367.56|364.96|367.65|365.05|367.47|364.87|0
1643255860000|2022-01-27 03:57:40|367.38|364.78|367.65|365.05|367.65|365.05|367.38|364.78|0
1643255870000|2022-01-27 03:57:50|367.83|365.23|367.56|364.96|367.83|365.23|367.56|364.96|0
1643255880000|2022-01-27 03:58:00|367.47|364.87|368.56|365.96|368.56|365.96|367.47|364.87|0
1643255890000|2022-01-27 03:58:10|366.21|363.61|364.95|362.35|366.21|363.61|364.95|362.35|0
1643255900000|2022-01-27 03:58:20|365.31|362.71|365.13|362.53|365.31|362.71|364.59|361.99|0
1643255910000|2022-01-27 03:58:30|365.85|363.25|366.21|363.61|366.66|364.06|365.85|363.25|0
1643255920000|2022-01-27 03:58:40|366.57|363.97|366.75|364.15|367.11|364.51|366.39|363.79|0
1643255930000|2022-01-27 03:58:50|367.02|364.42|366.93|364.33|367.02|364.42|366.75|364.15|0
1643255940000|2022-01-27 03:59:00|366.75|364.15|367.2|364.6|367.2|364.6|366.75|364.15|0
1643255950000|2022-01-27 03:59:10|367.29|364.69|366.93|364.33|367.29|364.69|366.75|364.15|0
1643255960000|2022-01-27 03:59:20|368.01|365.41|369.18|366.58|369.18|366.58|368.01|365.41|0
1643255970000|2022-01-27 03:59:30|369.28|366.68|369.46|366.86|369.64|367.04|369.28|366.68|0
1643255980000|2022-01-27 03:59:40|368.64|366.04|368.55|365.95|368.64|366.04|368.55|365.95|0
1643255990000|2022-01-27 03:59:50|369.1|366.5|368.82|366.22|369.1|366.5|368.64|366.04|0
1643256000000|2022-01-27 04:00:00|368.92|366.32|369.1|366.5|369.1|366.5|368.64|366.04|0
1643256010000|2022-01-27 04:00:10|368.92|366.32|368.37|365.77|368.92|366.32|368.37|365.77|0
1643256020000|2022-01-27 04:00:20|368.46|365.86|368.55|365.95|368.55|365.95|368.19|365.59|0
1643256030000|2022-01-27 04:00:30|368.92|366.32|368.73|366.13|368.92|366.32|368.73|366.13|0
1643256040000|2022-01-27 04:00:40|369|366.4|369.18|366.58|369.28|366.68|369|366.4|0
1643256050000|2022-01-27 04:00:50|368.92|366.32|369.28|366.68|369.28|366.68|368.91|366.31|0
1643256060000|2022-01-27 04:01:00|369|366.4|369.36|366.76|369.36|366.76|368.73|366.13|0
1643256070000|2022-01-27 04:01:10|369.18|366.58|368.82|366.22|369.18|366.58|368.82|366.22|0
1643256080000|2022-01-27 04:01:20|368.91|366.31|369.73|367.13|370.36|367.76|368.91|366.31|0
1643256090000|2022-01-27 04:01:30|369.82|367.22|369.28|366.68|369.82|367.22|369.1|366.5|0
1643256100000|2022-01-27 04:01:40|369|366.4|369.64|367.04|369.64|367.04|369|366.4|0
1643256110000|2022-01-27 04:01:50|369.46|366.86|369.91|367.31|369.91|367.31|369.46|366.86|0
1643256120000|2022-01-27 04:02:00|370.18|367.58|369.64|367.04|370.18|367.58|369.64|367.04|0
1643256130000|2022-01-27 04:02:10|369.54|366.94|369.18|366.58|369.64|367.04|369.09|366.49|0
1643256140000|2022-01-27 04:02:20|369.09|366.49|368.64|366.04|369.09|366.49|368.64|366.04|0
1643256150000|2022-01-27 04:02:30|368.37|365.77|368.19|365.59|368.37|365.77|367.91|365.31|0
1643256160000|2022-01-27 04:02:40|368.37|365.77|368.01|365.41|368.37|365.77|368.01|365.41|0
1643256170000|2022-01-27 04:02:50|367.83|365.23|368.19|365.59|368.19|365.59|367.83|365.23|0
1643256180000|2022-01-27 04:03:00|368.28|365.68|368.55|365.95|368.55|365.95|368.28|365.68|0
1643256190000|2022-01-27 04:03:10|368.19|365.59|368.19|365.59|368.37|365.77|368.19|365.59|0
1643256200000|2022-01-27 04:03:20|367.73|365.13|367.83|365.23|367.83|365.23|367.73|365.13|0
1643256210000|2022-01-27 04:03:30|367.65|365.05|367.73|365.13|367.91|365.31|367.65|365.05|0
1643256220000|2022-01-27 04:03:40|367.65|365.05|368.09|365.49|368.09|365.49|367.47|364.87|0
1643256230000|2022-01-27 04:03:50|368.19|365.59|368.37|365.77|368.37|365.77|368.19|365.59|0
1643256240000|2022-01-27 04:04:00|368.46|365.86|367.73|365.13|368.46|365.86|367.73|365.13|0
1643256250000|2022-01-27 04:04:10|367.55|364.95|367.55|364.95|367.73|365.13|367.55|364.95|0
1643256260000|2022-01-27 04:04:20|367.65|365.05|367.28|364.68|367.65|365.05|367.28|364.68|0
1643256270000|2022-01-27 04:04:30|367.1|364.5|368.19|365.59|368.19|365.59|367.1|364.5|0
1643256280000|2022-01-27 04:04:40|368.37|365.77|368.01|365.41|368.37|365.77|367.83|365.23|0
1643256290000|2022-01-27 04:04:50|368.27|365.67|367.64|365.04|368.27|365.67|367.64|365.04|0
1643256300000|2022-01-27 04:05:00|367.91|365.31|368.01|365.41|368.19|365.59|367.91|365.31|0
1643256310000|2022-01-27 04:05:10|367.83|365.23|367.73|365.13|367.91|365.31|367.73|365.13|0
1643256320000|2022-01-27 04:05:20|367.82|365.22|367.64|365.04|367.82|365.22|367.64|365.04|0
1643256330000|2022-01-27 04:05:30|368.09|365.49|367.73|365.13|368.09|365.49|367.73|365.13|0
1643256340000|2022-01-27 04:05:40|367.64|365.04|367.82|365.22|368.01|365.41|367.64|365.04|0
1643256350000|2022-01-27 04:05:50|367.91|365.31|368.27|365.67|368.27|365.67|367.91|365.31|0
1643256360000|2022-01-27 04:06:00|368.91|366.31|368.81|366.21|368.91|366.31|368.73|366.13|0
1643256370000|2022-01-27 04:06:10|368.91|366.31|368.91|366.31|369.27|366.67|368.91|366.31|0
1643256380000|2022-01-27 04:06:20|368.37|365.77|367.64|365.04|368.37|365.77|367.46|364.86|0
1643256390000|2022-01-27 04:06:30|367.1|364.5|367.01|364.41|367.19|364.59|367.01|364.41|0
1643256400000|2022-01-27 04:06:40|366.83|364.23|367.19|364.59|367.19|364.59|366.83|364.23|0
1643256410000|2022-01-27 04:06:50|367.64|365.04|367.1|364.5|367.64|365.04|367.1|364.5|0
1643256420000|2022-01-27 04:07:00|367.46|364.86|366.92|364.32|367.46|364.86|366.92|364.32|0
1643256430000|2022-01-27 04:07:10|367.19|364.59|367.01|364.41|367.46|364.86|366.92|364.32|0
1643256440000|2022-01-27 04:07:20|366.92|364.32|367.01|364.41|367.01|364.41|366.92|364.32|0
1643256450000|2022-01-27 04:07:30|367.28|364.68|366.92|364.32|367.28|364.68|366.92|364.32|0
1643256460000|2022-01-27 04:07:40|367.1|364.5|367.1|364.5|367.19|364.59|367.1|364.5|0
1643256470000|2022-01-27 04:07:50|367.28|364.68|367.1|364.5|367.46|364.86|367.1|364.5|0
1643256480000|2022-01-27 04:08:00|366.74|364.14|367.28|364.68|367.28|364.68|366.74|364.14|0
1643256490000|2022-01-27 04:08:10|367.37|364.77|367.46|364.86|367.55|364.95|367.37|364.77|0
1643256500000|2022-01-27 04:08:20|367.64|365.04|367.46|364.86|367.64|365.04|367.46|364.86|0
1643256510000|2022-01-27 04:08:30|367.19|364.59|367.28|364.68|367.28|364.68|367|364.4|0
1643256520000|2022-01-27 04:08:40|367.1|364.5|367.37|364.77|367.37|364.77|367.1|364.5|0
1643256530000|2022-01-27 04:08:50|367.46|364.86|368.36|365.76|368.36|365.76|367.46|364.86|0
1643256540000|2022-01-27 04:09:00|368.18|365.58|367.73|365.13|368.18|365.58|367.37|364.77|0
1643256550000|2022-01-27 04:09:10|367.46|364.86|367.64|365.04|368.18|365.58|367.46|364.86|0
1643256560000|2022-01-27 04:09:20|367.55|364.95|368|365.4|368.09|365.49|367.55|364.95|0
1643256570000|2022-01-27 04:09:30|367.73|365.13|367.73|365.13|367.73|365.13|367.64|365.04|0
1643256580000|2022-01-27 04:09:40|368|365.4|367.91|365.31|368.18|365.58|367.91|365.31|0
1643256590000|2022-01-27 04:09:50|367.82|365.22|368.27|365.67|368.27|365.67|367.73|365.13|0
1643256600000|2022-01-27 04:10:00|368.18|365.58|368.18|365.58|368.18|365.58|368.18|365.58|0
1643256610000|2022-01-27 04:10:10|367.91|365.31|367.46|364.86|367.91|365.31|367.46|364.86|0
1643256620000|2022-01-27 04:10:20|367.28|364.68|366.55|363.95|367.46|364.86|366.55|363.95|0
1643256630000|2022-01-27 04:10:30|366.92|364.32|367.46|364.86|367.46|364.86|366.64|364.04|0
1643256640000|2022-01-27 04:10:40|367.28|364.68|367.1|364.5|367.28|364.68|366.92|364.32|0
1643256650000|2022-01-27 04:10:50|367.18|364.58|367.54|364.94|367.54|364.94|367.18|364.58|0
1643256660000|2022-01-27 04:11:00|367.9|365.3|367.82|365.22|368|365.4|367.82|365.22|0
1643256670000|2022-01-27 04:11:10|368|365.4|367.72|365.12|368|365.4|367.72|365.12|0
1643256680000|2022-01-27 04:11:20|367.82|365.22|368.36|365.76|368.36|365.76|367.82|365.22|0
1643256690000|2022-01-27 04:11:30|368.81|366.21|369.44|366.84|369.81|367.21|368.81|366.21|0
1643256700000|2022-01-27 04:11:40|369.26|366.66|368.99|366.39|369.44|366.84|368.99|366.39|0
1643256710000|2022-01-27 04:11:50|369.35|366.75|367.9|365.3|369.35|366.75|367.9|365.3|0
1643256720000|2022-01-27 04:12:00|368.08|365.48|369.17|366.57|369.17|366.57|368.08|365.48|0
1643256730000|2022-01-27 04:12:10|369.26|366.66|369.17|366.57|369.26|366.66|369.17|366.57|0
1643256740000|2022-01-27 04:12:20|368.9|366.3|368.63|366.03|368.9|366.3|368.63|366.03|0
1643256750000|2022-01-27 04:12:30|368.36|365.76|368.36|365.76|368.44|365.84|368.36|365.76|0
1643256760000|2022-01-27 04:12:40|368.63|366.03|368.44|365.84|368.72|366.12|368.26|365.66|0
1643256770000|2022-01-27 04:12:50|368.36|365.76|368.81|366.21|368.81|366.21|368.36|365.76|0
1643256780000|2022-01-27 04:13:00|368.99|366.39|368.9|366.3|369.26|366.66|368.9|366.3|0
1643256790000|2022-01-27 04:13:10|369.17|366.57|369.44|366.84|369.44|366.84|369.17|366.57|0
1643256800000|2022-01-27 04:13:20|369.17|366.57|369.26|366.66|369.26|366.66|369.08|366.48|0
1643256810000|2022-01-27 04:13:30|369.17|366.57|369.08|366.48|369.17|366.57|369.08|366.48|0
1643256820000|2022-01-27 04:13:40|369.17|366.57|368.62|366.02|369.17|366.57|368.62|366.02|0
1643256830000|2022-01-27 04:13:50|368.54|365.94|368.81|366.21|368.81|366.21|368.54|365.94|0
1643256840000|2022-01-27 04:14:00|368.72|366.12|368.9|366.3|368.9|366.3|368.72|366.12|0
1643256850000|2022-01-27 04:14:10|368.62|366.02|368.54|365.94|368.62|366.02|368.26|365.66|0
1643256860000|2022-01-27 04:14:20|368.44|365.84|368.36|365.76|368.54|365.94|368.36|365.76|0
1643256870000|2022-01-27 04:14:30|368.54|365.94|368.54|365.94|368.62|366.02|368.54|365.94|0
1643256880000|2022-01-27 04:14:40|368.9|366.3|369.26|366.66|369.35|366.75|368.9|366.3|0
1643256890000|2022-01-27 04:14:50|368.9|366.3|368.8|366.2|368.9|366.3|368.8|366.2|0
1643256900000|2022-01-27 04:15:00|369.26|366.66|369.08|366.48|369.35|366.75|368.9|366.3|0
1643256910000|2022-01-27 04:15:10|369.17|366.57|368.8|366.2|369.26|366.66|368.72|366.12|0
1643256920000|2022-01-27 04:15:20|368.9|366.3|369.08|366.48|369.08|366.48|368.8|366.2|0
1643256930000|2022-01-27 04:15:30|368.8|366.2|368.72|366.12|368.9|366.3|368.62|366.02|0
1643256940000|2022-01-27 04:15:40|368.54|365.94|367.54|364.94|368.54|365.94|367.45|364.85|0
1643256950000|2022-01-27 04:15:50|367.63|365.03|367.72|365.12|367.81|365.21|367.63|365.03|0
1643256960000|2022-01-27 04:16:00|367.63|365.03|367.63|365.03|367.63|365.03|367.45|364.85|0
1643256970000|2022-01-27 04:16:10|367.45|364.85|367.54|364.94|367.54|364.94|367.45|364.85|0
1643256980000|2022-01-27 04:16:20|367.81|365.21|367.81|365.21|367.81|365.21|367.63|365.03|0
1643256990000|2022-01-27 04:16:30|367.99|365.39|367.99|365.39|368.08|365.48|367.99|365.39|0
1643257000000|2022-01-27 04:16:40|367.81|365.21|368.26|365.66|368.26|365.66|367.81|365.21|0
1643257010000|2022-01-27 04:16:50|368.71|366.11|369.08|366.48|369.08|366.48|368.62|366.02|0
1643257020000|2022-01-27 04:17:00|368.9|366.3|370.14|367.54|370.14|367.54|368.9|366.3|0
1643257030000|2022-01-27 04:17:10|368.97|366.37|369.33|366.73|369.51|366.91|368.97|366.37|0
1643257040000|2022-01-27 04:17:20|368.16|365.56|368.07|365.47|368.16|365.56|368.07|365.47|0
1643257050000|2022-01-27 04:17:30|368.25|365.65|368.88|366.28|368.88|366.28|368.25|365.65|0
1643257060000|2022-01-27 04:17:40|369.43|366.83|369.15|366.55|369.43|366.83|369.06|366.46|0
1643257070000|2022-01-27 04:17:50|369.24|366.64|369.24|366.64|369.24|366.64|369.24|366.64|0
1643257080000|2022-01-27 04:18:00|369.15|366.55|369.61|367.01|369.61|367.01|369.15|366.55|0
1643257090000|2022-01-27 04:18:10|369.79|367.19|369.97|367.37|370.05|367.45|369.79|367.19|0
1643257100000|2022-01-27 04:18:20|370.05|367.45|370.15|367.55|370.24|367.64|370.05|367.45|0
1643257110000|2022-01-27 04:18:30|370.33|367.73|370.15|367.55|370.33|367.73|370.15|367.55|0
1643257120000|2022-01-27 04:18:40|369.97|367.37|370.05|367.45|370.33|367.73|369.97|367.37|0
1643257130000|2022-01-27 04:18:50|370.23|367.63|370.69|368.09|370.69|368.09|370.23|367.63|0
1643257140000|2022-01-27 04:19:00|370.33|367.73|370.87|368.27|370.87|368.27|370.33|367.73|0
1643257150000|2022-01-27 04:19:10|370.78|368.18|370.6|368|370.78|368.18|370.6|368|0
1643257160000|2022-01-27 04:19:20|370.78|368.18|370.96|368.36|370.96|368.36|370.78|368.18|0
1643257170000|2022-01-27 04:19:30|370.6|368|371.05|368.45|371.05|368.45|370.6|368|0
1643257180000|2022-01-27 04:19:40|371.14|368.54|371.86|369.26|371.96|369.36|371.14|368.54|0
1643257190000|2022-01-27 04:19:50|372.32|369.72|373.41|370.81|373.59|370.99|372.32|369.72|0
1643257200000|2022-01-27 04:20:00|372.95|370.35|373.59|370.99|373.77|371.17|372.95|370.35|0
1643257210000|2022-01-27 04:20:10|372.95|370.35|372.86|370.26|373.59|370.99|372.86|370.26|0
1643257220000|2022-01-27 04:20:20|372.59|369.99|372.95|370.35|372.95|370.35|372.59|369.99|0
1643257230000|2022-01-27 04:20:30|373.05|370.45|372.77|370.17|373.23|370.63|372.77|370.17|0
1643257240000|2022-01-27 04:20:40|372.5|369.9|372.14|369.54|372.5|369.9|372.14|369.54|0
1643257250000|2022-01-27 04:20:50|372.32|369.72|372.14|369.54|372.32|369.72|372.04|369.44|0
1643257260000|2022-01-27 04:21:00|372.41|369.81|372.5|369.9|372.5|369.9|371.96|369.36|0
1643257270000|2022-01-27 04:21:10|372.32|369.72|372.32|369.72|372.32|369.72|372.22|369.62|0
1643257280000|2022-01-27 04:21:20|372.14|369.54|372.14|369.54|372.22|369.62|372.14|369.54|0
1643257290000|2022-01-27 04:21:30|371.68|369.08|371.77|369.17|371.77|369.17|371.68|369.08|0
1643257300000|2022-01-27 04:21:40|371.96|369.36|372.22|369.62|372.77|370.17|371.96|369.36|0
1643257310000|2022-01-27 04:21:50|372.14|369.54|372.22|369.62|372.22|369.62|372.14|369.54|0
1643257320000|2022-01-27 04:22:00|372.14|369.54|372.59|369.99|372.59|369.99|372.14|369.54|0
1643257330000|2022-01-27 04:22:10|372.68|370.08|373.13|370.53|373.13|370.53|372.68|370.08|0
1643257340000|2022-01-27 04:22:20|372.4|369.8|372.04|369.44|372.4|369.8|371.96|369.36|0
1643257350000|2022-01-27 04:22:30|372.14|369.54|372.22|369.62|372.4|369.8|372.04|369.44|0
1643257360000|2022-01-27 04:22:40|372.32|369.72|373.31|370.71|373.31|370.71|372.32|369.72|0
1643257370000|2022-01-27 04:22:50|373.77|371.17|373.22|370.62|373.77|371.17|373.22|370.62|0
1643257380000|2022-01-27 04:23:00|373.59|370.99|373.04|370.44|373.59|370.99|372.86|370.26|0
1643257390000|2022-01-27 04:23:10|373.13|370.53|372.5|369.9|373.13|370.53|372.5|369.9|0
1643257400000|2022-01-27 04:23:20|372.4|369.8|372.59|369.99|372.59|369.99|372.4|369.8|0
1643257410000|2022-01-27 04:23:30|372.68|370.08|372.58|369.98|372.68|370.08|372.4|369.8|0
1643257420000|2022-01-27 04:23:40|372.32|369.72|372.58|369.98|372.58|369.98|372.32|369.72|0
1643257430000|2022-01-27 04:23:50|372.13|369.53|372.68|370.08|372.68|370.08|372.13|369.53|0
1643257440000|2022-01-27 04:24:00|373.13|370.53|373.13|370.53|373.59|370.99|373.13|370.53|0
1643257450000|2022-01-27 04:24:10|373.31|370.71|373.13|370.53|373.31|370.71|373.13|370.53|0
1643257460000|2022-01-27 04:24:20|373.04|370.44|373.31|370.71|373.31|370.71|372.77|370.17|0
1643257470000|2022-01-27 04:24:30|373.4|370.8|374.04|371.44|374.04|371.44|373.4|370.8|0
1643257480000|2022-01-27 04:24:40|373.77|371.17|373.67|371.07|373.77|371.17|373.67|371.07|0
1643257490000|2022-01-27 04:24:50|373.59|370.99|373.59|370.99|373.85|371.25|373.59|370.99|0
1643257500000|2022-01-27 04:25:00|373.13|370.53|373.04|370.44|373.13|370.53|372.86|370.26|0
1643257510000|2022-01-27 04:25:10|373.13|370.53|372.58|369.98|373.13|370.53|372.58|369.98|0
1643257520000|2022-01-27 04:25:20|372.31|369.71|372.68|370.08|372.86|370.26|372.31|369.71|0
1643257530000|2022-01-27 04:25:30|372.76|370.16|372.86|370.26|372.86|370.26|372.68|370.08|0
1643257540000|2022-01-27 04:25:40|372.95|370.35|373.77|371.17|373.77|371.17|372.86|370.26|0
1643257550000|2022-01-27 04:25:50|373.95|371.35|373.95|371.35|373.95|371.35|373.67|371.07|0
1643257560000|2022-01-27 04:26:00|373.77|371.17|374.31|371.71|374.31|371.71|373.77|371.17|0
1643257570000|2022-01-27 04:26:10|374.68|372.08|374.4|371.8|374.68|372.08|374.4|371.8|0
1643257580000|2022-01-27 04:26:20|374.58|371.98|374.58|371.98|374.58|371.98|374.31|371.71|0
1643257590000|2022-01-27 04:26:30|374.67|372.07|373.95|371.35|374.67|372.07|373.95|371.35|0
1643257600000|2022-01-27 04:26:40|373.77|371.17|374.13|371.53|374.13|371.53|373.77|371.17|0
1643257610000|2022-01-27 04:26:50|373.77|371.17|373.76|371.16|373.85|371.25|373.76|371.16|0
1643257620000|2022-01-27 04:27:00|373.58|370.98|373.22|370.62|373.58|370.98|373.22|370.62|0
1643257630000|2022-01-27 04:27:10|373.31|370.71|373.31|370.71|373.31|370.71|373.31|370.71|0
1643257640000|2022-01-27 04:27:20|373.58|370.98|374.58|371.98|374.58|371.98|373.58|370.98|0
1643257650000|2022-01-27 04:27:30|374.86|372.26|374.67|372.07|374.86|372.26|374.67|372.07|0
1643257660000|2022-01-27 04:27:40|374.49|371.89|374.94|372.34|374.94|372.34|374.49|371.89|0
1643257670000|2022-01-27 04:27:50|375.04|372.44|376.03|373.43|376.03|373.43|375.04|372.44|0
1643257680000|2022-01-27 04:28:00|376.22|373.62|376.13|373.53|376.31|373.71|376.03|373.43|0
1643257690000|2022-01-27 04:28:10|376.31|373.71|376.49|373.89|376.49|373.89|376.31|373.71|0
1643257700000|2022-01-27 04:28:20|376.31|373.71|376.49|373.89|376.58|373.98|376.31|373.71|0
1643257710000|2022-01-27 04:28:30|375.95|373.35|375.76|373.16|375.95|373.35|375.67|373.07|0
1643257720000|2022-01-27 04:28:40|375.67|373.07|375.58|372.98|375.76|373.16|375.58|372.98|0
1643257730000|2022-01-27 04:28:50|375.85|373.25|375.95|373.35|375.95|373.35|375.76|373.16|0
1643257740000|2022-01-27 04:29:00|375.58|372.98|375.76|373.16|375.76|373.16|375.3|372.7|0
1643257750000|2022-01-27 04:29:10|376.13|373.53|375.76|373.16|376.13|373.53|375.67|373.07|0
1643257760000|2022-01-27 04:29:20|375.85|373.25|375.95|373.35|375.95|373.35|375.85|373.25|0
1643257770000|2022-01-27 04:29:30|375.76|373.16|375.95|373.35|376.13|373.53|375.76|373.16|0
1643257780000|2022-01-27 04:29:40|376.03|373.43|375.95|373.35|376.03|373.43|375.95|373.35|0
1643257790000|2022-01-27 04:29:50|376.03|373.43|375.76|373.16|376.03|373.43|375.76|373.16|0
1643257800000|2022-01-27 04:30:00|375.85|373.25|375.4|372.8|375.85|373.25|375.4|372.8|0
1643257810000|2022-01-27 04:30:10|375.49|372.89|375.49|372.89|375.49|372.89|375.4|372.8|0
1643257820000|2022-01-27 04:30:20|375.76|373.16|376.03|373.43|376.03|373.43|375.58|372.98|0
1643257830000|2022-01-27 04:30:30|375.94|373.34|375.85|373.25|375.94|373.34|375.76|373.16|0
1643257840000|2022-01-27 04:30:40|375.94|373.34|375.94|373.34|375.94|373.34|375.94|373.34|0
1643257850000|2022-01-27 04:30:50|375.76|373.16|375.85|373.25|375.85|373.25|375.76|373.16|0
1643257860000|2022-01-27 04:31:00|375.94|373.34|376.49|373.89|376.49|373.89|375.94|373.34|0
1643257870000|2022-01-27 04:31:10|376.13|373.53|375.85|373.25|376.21|373.61|375.85|373.25|0
1643257880000|2022-01-27 04:31:20|375.4|372.8|375.12|372.52|375.58|372.98|375.12|372.52|0
1643257890000|2022-01-27 04:31:30|375.21|372.61|375.94|373.34|375.94|373.34|375.21|372.61|0
1643257900000|2022-01-27 04:31:40|376.39|373.79|377.22|374.62|377.22|374.62|376.39|373.79|0
1643257910000|2022-01-27 04:31:50|377.31|374.71|376.76|374.16|377.4|374.8|376.76|374.16|0
1643257920000|2022-01-27 04:32:00|377.31|374.71|377.85|375.25|377.85|375.25|377.31|374.71|0
1643257930000|2022-01-27 04:32:10|377.77|375.17|378.22|375.62|378.22|375.62|377.77|375.17|0
1643257940000|2022-01-27 04:32:20|378.68|376.08|378.68|376.08|378.95|376.35|378.68|376.08|0
1643257950000|2022-01-27 04:32:30|378.22|375.62|378.31|375.71|378.68|376.08|378.22|375.62|0
1643257960000|2022-01-27 04:32:40|377.12|374.52|377.04|374.44|377.12|374.52|376.67|374.07|0
1643257970000|2022-01-27 04:32:50|377.31|374.71|376.94|374.34|377.31|374.71|376.94|374.34|0
1643257980000|2022-01-27 04:33:00|377.22|374.62|377.4|374.8|377.4|374.8|377.12|374.52|0
1643257990000|2022-01-27 04:33:10|377.58|374.98|377.4|374.8|377.58|374.98|377.4|374.8|0
1643258000000|2022-01-27 04:33:20|378.13|375.53|378.5|375.9|378.5|375.9|378.13|375.53|0
1643258010000|2022-01-27 04:33:30|378.4|375.8|378.58|375.98|378.58|375.98|378.4|375.8|0
1643258020000|2022-01-27 04:33:40|378.68|376.08|378.58|375.98|378.95|376.35|378.58|375.98|0
1643258030000|2022-01-27 04:33:50|378.22|375.62|378.13|375.53|378.49|375.89|378.13|375.53|0
1643258040000|2022-01-27 04:34:00|378.31|375.71|378.49|375.89|378.68|376.08|378.31|375.71|0
1643258050000|2022-01-27 04:34:10|378.13|375.53|378.68|376.08|378.68|376.08|377.95|375.35|0
1643258060000|2022-01-27 04:34:20|378.4|375.8|378.86|376.26|378.86|376.26|378.31|375.71|0
1643258070000|2022-01-27 04:34:30|378.76|376.16|378.4|375.8|378.76|376.16|378.4|375.8|0
1643258080000|2022-01-27 04:34:40|378.31|375.71|378.22|375.62|378.31|375.71|378.22|375.62|0
1643258090000|2022-01-27 04:34:50|378.31|375.71|378.31|375.71|378.49|375.89|378.13|375.53|0
1643258100000|2022-01-27 04:35:00|377.95|375.35|377.4|374.8|378.13|375.53|377.4|374.8|0
1643258110000|2022-01-27 04:35:10|377.3|374.7|377.4|374.8|377.49|374.89|377.3|374.7|0
1643258120000|2022-01-27 04:35:20|377.3|374.7|377.58|374.98|377.76|375.16|377.3|374.7|0
1643258130000|2022-01-27 04:35:30|377.76|375.16|377.58|374.98|377.76|375.16|377.58|374.98|0
1643258140000|2022-01-27 04:35:40|377.85|375.25|377.58|374.98|377.85|375.25|377.58|374.98|0
1643258150000|2022-01-27 04:35:50|377.67|375.07|378.68|376.08|378.68|376.08|377.67|375.07|0
1643258160000|2022-01-27 04:36:00|378.03|375.43|377.94|375.34|378.31|375.71|377.94|375.34|0
1643258170000|2022-01-27 04:36:10|377.4|374.8|377.21|374.61|377.58|374.98|377.21|374.61|0
1643258180000|2022-01-27 04:36:20|376.85|374.25|377.21|374.61|377.21|374.61|376.85|374.25|0
1643258190000|2022-01-27 04:36:30|377.03|374.43|377.4|374.8|377.4|374.8|377.03|374.43|0
1643258200000|2022-01-27 04:36:40|377.3|374.7|377.3|374.7|377.4|374.8|377.21|374.61|0
1643258210000|2022-01-27 04:36:50|377.48|374.88|377.48|374.88|377.48|374.88|377.48|374.88|0
1643258220000|2022-01-27 04:37:00|377.4|374.8|377.94|375.34|377.94|375.34|377.21|374.61|0
1643258230000|2022-01-27 04:37:10|378.13|375.53|378.31|375.71|378.31|375.71|378.13|375.53|0
1643258240000|2022-01-27 04:37:20|377.76|375.16|378.13|375.53|378.13|375.53|377.67|375.07|0
1643258250000|2022-01-27 04:37:30|378.31|375.71|378.12|375.52|378.31|375.71|378.12|375.52|0
1643258260000|2022-01-27 04:37:40|377.85|375.25|377.94|375.34|378.31|375.71|377.85|375.25|0
1643258270000|2022-01-27 04:37:50|377.66|375.06|377.76|375.16|377.76|375.16|377.66|375.06|0
1643258280000|2022-01-27 04:38:00|378.12|375.52|378.49|375.89|378.49|375.89|378.12|375.52|0
1643258290000|2022-01-27 04:38:10|378.86|376.26|378.21|375.61|378.86|376.26|378.21|375.61|0
1643258300000|2022-01-27 04:38:20|378.03|375.43|377.66|375.06|378.12|375.52|377.48|374.88|0
1643258310000|2022-01-27 04:38:30|377.48|374.88|377.3|374.7|377.48|374.88|377.21|374.61|0
1643258320000|2022-01-27 04:38:40|377.48|374.88|377.48|374.88|377.48|374.88|377.39|374.79|0
1643258330000|2022-01-27 04:38:50|377.21|374.61|377.21|374.61|377.21|374.61|377.21|374.61|0
1643258340000|2022-01-27 04:39:00|377.39|374.79|377.39|374.79|377.48|374.88|377.3|374.7|0
1643258350000|2022-01-27 04:39:10|377.76|375.16|378.03|375.43|378.03|375.43|377.76|375.16|0
1643258360000|2022-01-27 04:39:20|378.12|375.52|378.49|375.89|378.49|375.89|378.12|375.52|0
1643258370000|2022-01-27 04:39:30|378.39|375.79|378.39|375.79|378.39|375.79|378.31|375.71|0
1643258380000|2022-01-27 04:39:40|378.31|375.71|378.12|375.52|378.31|375.71|378.12|375.52|0
1643258390000|2022-01-27 04:39:50|377.76|375.16|377.94|375.34|378.12|375.52|377.76|375.16|0
1643258400000|2022-01-27 04:40:00|377.76|375.16|378.12|375.52|378.12|375.52|377.76|375.16|0
1643258410000|2022-01-27 04:40:10|378.03|375.43|377.6|375|378.03|375.43|377.5|374.9|0
1643258420000|2022-01-27 04:40:20|377.41|374.81|376.61|374.01|377.41|374.81|376.61|374.01|0
1643258430000|2022-01-27 04:40:30|376.52|373.92|375.97|373.37|376.52|373.92|375.97|373.37|0
1643258440000|2022-01-27 04:40:40|376.16|373.56|375.97|373.37|376.16|373.56|375.97|373.37|0
1643258450000|2022-01-27 04:40:50|375.61|373.01|375.88|373.28|375.88|373.28|375.51|372.91|0
1643258460000|2022-01-27 04:41:00|376.16|373.56|375.97|373.37|376.16|373.56|375.79|373.19|0
1643258470000|2022-01-27 04:41:10|375.88|373.28|375.61|373.01|375.88|373.28|375.43|372.83|0
1643258480000|2022-01-27 04:41:20|375.51|372.91|375.43|372.83|375.51|372.91|375.43|372.83|0
1643258490000|2022-01-27 04:41:30|375.24|372.64|375.24|372.64|375.24|372.64|375.24|372.64|0
1643258500000|2022-01-27 04:41:40|375.42|372.82|375.42|372.82|375.42|372.82|375.24|372.64|0
1643258510000|2022-01-27 04:41:50|375.24|372.64|375.06|372.46|375.24|372.64|374.96|372.36|0
1643258520000|2022-01-27 04:42:00|374.69|372.09|375.24|372.64|375.24|372.64|374.69|372.09|0
1643258530000|2022-01-27 04:42:10|375.42|372.82|375.69|373.09|375.69|373.09|375.42|372.82|0
1643258540000|2022-01-27 04:42:20|375.61|373.01|374.96|372.36|375.61|373.01|374.96|372.36|0
1643258550000|2022-01-27 04:42:30|375.06|372.46|374.6|372|375.06|372.46|374.6|372|0
1643258560000|2022-01-27 04:42:40|374.51|371.91|374.15|371.55|374.51|371.91|374.15|371.55|0
1643258570000|2022-01-27 04:42:50|374.05|371.45|373.05|370.45|374.05|371.45|373.05|370.45|0
1643258580000|2022-01-27 04:43:00|373.24|370.64|373.32|370.72|373.32|370.72|373.05|370.45|0
1643258590000|2022-01-27 04:43:10|373.42|370.82|374.15|371.55|374.33|371.73|373.42|370.82|0
1643258600000|2022-01-27 04:43:20|374.33|371.73|373.87|371.27|374.33|371.73|373.87|371.27|0
1643258610000|2022-01-27 04:43:30|374.33|371.73|374.6|372|374.6|372|374.33|371.73|0
1643258620000|2022-01-27 04:43:40|374.69|372.09|374.33|371.73|374.69|372.09|374.33|371.73|0
1643258630000|2022-01-27 04:43:50|373.87|371.27|373.96|371.36|373.96|371.36|373.87|371.27|0
1643258640000|2022-01-27 04:44:00|374.41|371.81|373.87|371.27|374.41|371.81|373.87|371.27|0
1643258650000|2022-01-27 04:44:10|373.78|371.18|373.69|371.09|373.96|371.36|373.69|371.09|0
1643258660000|2022-01-27 04:44:20|373.78|371.18|374.05|371.45|374.05|371.45|373.78|371.18|0
1643258670000|2022-01-27 04:44:30|373.87|371.27|373.78|371.18|373.87|371.27|373.78|371.18|0
1643258680000|2022-01-27 04:44:40|373.6|371|373.78|371.18|373.96|371.36|373.6|371|0
1643258690000|2022-01-27 04:44:50|373.87|371.27|373.68|371.08|373.87|371.27|373.68|371.08|0
1643258700000|2022-01-27 04:45:00|373.96|371.36|373.87|371.27|374.14|371.54|373.87|371.27|0
1643258710000|2022-01-27 04:45:10|373.96|371.36|374.69|372.09|374.69|372.09|373.96|371.36|0
1643258720000|2022-01-27 04:45:20|374.6|372|374.51|371.91|374.69|372.09|374.41|371.81|0
1643258730000|2022-01-27 04:45:30|374.33|371.73|374.33|371.73|374.33|371.73|374.33|371.73|0
1643258740000|2022-01-27 04:45:40|374.05|371.45|373.96|371.36|374.14|371.54|373.96|371.36|0
1643258750000|2022-01-27 04:45:50|373.87|371.27|374.05|371.45|374.05|371.45|373.87|371.27|0
1643258760000|2022-01-27 04:46:00|373.96|371.36|375.05|372.45|375.05|372.45|373.96|371.36|0
1643258770000|2022-01-27 04:46:10|374.87|372.27|374.51|371.91|374.87|372.27|374.51|371.91|0
1643258780000|2022-01-27 04:46:20|374.41|371.81|374.41|371.81|374.41|371.81|374.32|371.72|0
1643258790000|2022-01-27 04:46:30|374.59|371.99|374.14|371.54|374.59|371.99|374.14|371.54|0
1643258800000|2022-01-27 04:46:40|373.6|371|373.32|370.72|373.6|371|373.32|370.72|0
1643258810000|2022-01-27 04:46:50|373.41|370.81|373.14|370.54|373.5|370.9|373.14|370.54|0
1643258820000|2022-01-27 04:47:00|373.5|370.9|373.96|371.36|374.05|371.45|373.5|370.9|0
1643258830000|2022-01-27 04:47:10|373.68|371.08|373.14|370.54|373.68|371.08|373.14|370.54|0
1643258840000|2022-01-27 04:47:20|373.23|370.63|373.23|370.63|373.23|370.63|373.14|370.54|0
1643258850000|2022-01-27 04:47:30|373.14|370.54|373.41|370.81|373.41|370.81|373.14|370.54|0
1643258860000|2022-01-27 04:47:40|373.59|370.99|373.5|370.9|373.59|370.99|373.5|370.9|0
1643258880000|2022-01-27 04:48:00|373.68|371.08|373.86|371.26|373.86|371.26|373.68|371.08|0
1643258890000|2022-01-27 04:48:10|374.23|371.63|374.32|371.72|374.59|371.99|374.23|371.63|0
1643258900000|2022-01-27 04:48:20|374.5|371.9|374.59|371.99|374.59|371.99|374.41|371.81|0
1643258910000|2022-01-27 04:48:30|374.69|372.09|374.41|371.81|375.05|372.45|374.41|371.81|0
1643258920000|2022-01-27 04:48:40|374.77|372.17|374.41|371.81|374.77|372.17|374.32|371.72|0
1643258930000|2022-01-27 04:48:50|374.32|371.72|373.96|371.36|374.32|371.72|373.96|371.36|0
1643258940000|2022-01-27 04:49:00|374.23|371.63|374.32|371.72|374.32|371.72|374.14|371.54|0
1643258950000|2022-01-27 04:49:10|374.41|371.81|374.23|371.63|374.59|371.99|374.23|371.63|0
1643258960000|2022-01-27 04:49:20|374.32|371.72|374.32|371.72|374.41|371.81|374.32|371.72|0
1643258970000|2022-01-27 04:49:30|374.23|371.63|373.77|371.17|374.32|371.72|373.77|371.17|0
1643258980000|2022-01-27 04:49:40|373.41|370.81|373.59|370.99|373.59|370.99|373.41|370.81|0
1643258990000|2022-01-27 04:49:50|373.23|370.63|373.5|370.9|373.59|370.99|373.23|370.63|0
1643259000000|2022-01-27 04:50:00|373.68|371.08|373.59|370.99|373.68|371.08|373.59|370.99|0
1643259010000|2022-01-27 04:50:10|373.5|370.9|373.68|371.08|373.68|371.08|373.5|370.9|0
1643259020000|2022-01-27 04:50:20|373.77|371.17|373.59|370.99|373.96|371.36|373.59|370.99|0
1643259030000|2022-01-27 04:50:30|373.86|371.26|373.86|371.26|373.86|371.26|373.77|371.17|0
1643259040000|2022-01-27 04:50:40|373.77|371.17|373.68|371.08|373.77|371.17|373.68|371.08|0
1643259050000|2022-01-27 04:50:50|374.14|371.54|374.22|371.62|374.22|371.62|374.14|371.54|0
1643259060000|2022-01-27 04:51:00|374.41|371.81|374.41|371.81|374.41|371.81|374.41|371.81|0
1643259070000|2022-01-27 04:51:10|374.32|371.72|374.14|371.54|374.32|371.72|374.14|371.54|0
1643259080000|2022-01-27 04:51:20|374.22|371.62|373.86|371.26|374.22|371.62|373.86|371.26|0
1643259090000|2022-01-27 04:51:30|373.95|371.35|373.95|371.35|373.95|371.35|373.95|371.35|0
1643259100000|2022-01-27 04:51:40|373.77|371.17|373.95|371.35|373.95|371.35|373.49|370.89|0
1643259110000|2022-01-27 04:51:50|373.77|371.17|374.14|371.54|374.14|371.54|373.77|371.17|0
1643259120000|2022-01-27 04:52:00|374.22|371.62|374.5|371.9|374.5|371.9|374.22|371.62|0
1643259130000|2022-01-27 04:52:10|374.86|372.26|374.86|372.26|374.95|372.35|374.86|372.26|0
1643259140000|2022-01-27 04:52:20|374.95|372.35|375.23|372.63|375.23|372.63|374.95|372.35|0
1643259150000|2022-01-27 04:52:30|374.95|372.35|375.23|372.63|375.23|372.63|374.95|372.35|0
1643259160000|2022-01-27 04:52:40|375.78|373.18|375.23|372.63|375.78|373.18|375.23|372.63|0
1643259170000|2022-01-27 04:52:50|375.05|372.45|375.23|372.63|375.23|372.63|375.05|372.45|0
1643259180000|2022-01-27 04:53:00|375.78|373.18|375.5|372.9|375.78|373.18|375.23|372.63|0
1643259190000|2022-01-27 04:53:10|375.68|373.08|375.59|372.99|375.68|373.08|375.41|372.81|0
1643259200000|2022-01-27 04:53:20|375.5|372.9|375.68|373.08|375.96|373.36|375.5|372.9|0
1643259210000|2022-01-27 04:53:30|375.78|373.18|375.68|373.08|375.86|373.26|375.68|373.08|0
1643259220000|2022-01-27 04:53:40|375.96|373.36|375.96|373.36|375.96|373.36|375.96|373.36|0
1643259230000|2022-01-27 04:53:50|375.86|373.26|375.78|373.18|375.96|373.36|375.68|373.08|0
1643259240000|2022-01-27 04:54:00|375.59|372.99|375.41|372.81|375.59|372.99|375.41|372.81|0
1643259250000|2022-01-27 04:54:10|375.23|372.63|374.5|371.9|375.23|372.63|374.5|371.9|0
1643259260000|2022-01-27 04:54:20|374.4|371.8|374.77|372.17|374.95|372.35|374.4|371.8|0
1643259270000|2022-01-27 04:54:30|374.95|372.35|374.86|372.26|374.95|372.35|374.86|372.26|0
1643259280000|2022-01-27 04:54:40|374.77|372.17|375.04|372.44|375.04|372.44|374.77|372.17|0
1643259290000|2022-01-27 04:54:50|374.77|372.17|374.58|371.98|374.95|372.35|374.58|371.98|0
1643259300000|2022-01-27 04:55:00|374.68|372.08|374.77|372.17|374.86|372.26|374.68|372.08|0
1643259310000|2022-01-27 04:55:10|374.86|372.26|374.68|372.08|375.13|372.53|374.68|372.08|0
1643259320000|2022-01-27 04:55:20|374.77|372.17|375.13|372.53|375.13|372.53|374.77|372.17|0
1643259330000|2022-01-27 04:55:30|375.31|372.71|374.95|372.35|375.31|372.71|374.77|372.17|0
1643259340000|2022-01-27 04:55:40|375.04|372.44|374.77|372.17|375.04|372.44|374.77|372.17|0
1643259350000|2022-01-27 04:55:50|374.86|372.26|374.58|371.98|374.86|372.26|374.58|371.98|0
1643259360000|2022-01-27 04:56:00|374.68|372.08|374.68|372.08|374.68|372.08|374.58|371.98|0
1643259370000|2022-01-27 04:56:10|374.95|372.35|375.04|372.44|375.04|372.44|374.95|372.35|0
1643259380000|2022-01-27 04:56:20|374.76|372.16|374.49|371.89|374.76|372.16|374.49|371.89|0
1643259390000|2022-01-27 04:56:30|374.68|372.08|374.95|372.35|375.04|372.44|374.68|372.08|0
1643259400000|2022-01-27 04:56:40|374.86|372.26|375.13|372.53|375.13|372.53|374.68|372.08|0
1643259410000|2022-01-27 04:56:50|375.22|372.62|375.22|372.62|375.22|372.62|375.22|372.62|0
1643259420000|2022-01-27 04:57:00|375.13|372.53|375.59|372.99|375.86|373.26|375.13|372.53|0
1643259430000|2022-01-27 04:57:10|375.13|372.53|375.31|372.71|375.31|372.71|375.13|372.53|0
1643259440000|2022-01-27 04:57:20|375.41|372.81|374.68|372.08|375.41|372.81|374.68|372.08|0
1643259450000|2022-01-27 04:57:30|374.86|372.26|374.76|372.16|374.86|372.26|374.76|372.16|0
1643259460000|2022-01-27 04:57:40|374.86|372.26|374.86|372.26|375.04|372.44|374.86|372.26|0
1643259470000|2022-01-27 04:57:50|375.04|372.44|375.59|372.99|375.59|372.99|375.04|372.44|0
1643259480000|2022-01-27 04:58:00|375.77|373.17|375.77|373.17|375.86|373.26|375.77|373.17|0
1643259490000|2022-01-27 04:58:10|375.95|373.35|376.41|373.81|376.41|373.81|375.95|373.35|0
1643259500000|2022-01-27 04:58:20|376.22|373.62|376.14|373.54|376.22|373.62|376.14|373.54|0
1643259510000|2022-01-27 04:58:30|376.04|373.44|375.13|372.53|376.14|373.54|374.76|372.16|0
1643259520000|2022-01-27 04:58:40|375.4|372.8|375.4|372.8|375.49|372.89|375.4|372.8|0
1643259530000|2022-01-27 04:58:50|375.49|372.89|375.67|373.07|375.67|373.07|375.49|372.89|0
1643259540000|2022-01-27 04:59:00|375.77|373.17|375.95|373.35|375.95|373.35|375.77|373.17|0
1643259550000|2022-01-27 04:59:10|375.49|372.89|375.4|372.8|375.49|372.89|375.4|372.8|0
1643259560000|2022-01-27 04:59:20|375.13|372.53|374.86|372.26|375.22|372.62|374.86|372.26|0
1643259570000|2022-01-27 04:59:30|375.04|372.44|375.77|373.17|375.77|373.17|375.04|372.44|0
1643259580000|2022-01-27 04:59:40|375.31|372.71|375.86|373.26|375.86|373.26|375.31|372.71|0
1643259590000|2022-01-27 04:59:50|375.77|373.17|375.31|372.71|375.77|373.17|375.31|372.71|0
1643259600000|2022-01-27 05:00:00|375.67|373.07|376.32|373.72|376.32|373.72|375.67|373.07|0
1643259610000|2022-01-27 05:00:10|376.4|373.8|376.68|374.08|376.68|374.08|376.4|373.8|0
1643259620000|2022-01-27 05:00:20|376.59|373.99|376.22|373.62|376.59|373.99|376.22|373.62|0
1643259630000|2022-01-27 05:00:30|376.13|373.53|376.4|373.8|376.4|373.8|376.13|373.53|0
1643259640000|2022-01-27 05:00:40|376.04|373.44|375.58|372.98|376.04|373.44|375.4|372.8|0
1643259650000|2022-01-27 05:00:50|375.49|372.89|375.77|373.17|375.77|373.17|375.49|372.89|0
1643259660000|2022-01-27 05:01:00|375.95|373.35|376.95|374.35|376.95|374.35|375.95|373.35|0
1643259670000|2022-01-27 05:01:10|377.6|375|377.05|374.45|377.6|375|377.05|374.45|0
1643259680000|2022-01-27 05:01:20|377.32|374.72|376.59|373.99|377.32|374.72|376.59|373.99|0
1643259690000|2022-01-27 05:01:30|376.22|373.62|375.67|373.07|376.22|373.62|375.67|373.07|0
1643259700000|2022-01-27 05:01:40|375.85|373.25|376.13|373.53|376.13|373.53|375.77|373.17|0
1643259710000|2022-01-27 05:01:50|375.85|373.25|375.95|373.35|375.95|373.35|375.77|373.17|0
1643259720000|2022-01-27 05:02:00|376.31|373.71|375.95|373.35|376.31|373.71|375.95|373.35|0
1643259730000|2022-01-27 05:02:10|375.67|373.07|375.58|372.98|375.77|373.17|375.58|372.98|0
1643259740000|2022-01-27 05:02:20|375.77|373.17|376.68|374.08|376.68|374.08|375.77|373.17|0
1643259750000|2022-01-27 05:02:30|376.77|374.17|377.04|374.44|377.04|374.44|376.77|374.17|0
1643259760000|2022-01-27 05:02:40|378.33|375.73|378.51|375.91|378.51|375.91|377.96|375.36|0
1643259770000|2022-01-27 05:02:50|378.23|375.63|378.23|375.63|378.6|376|378.23|375.63|0
1643259780000|2022-01-27 05:03:00|378.51|375.91|379.24|376.64|379.24|376.64|378.51|375.91|0
1643259790000|2022-01-27 05:03:10|378.96|376.36|378.96|376.36|378.96|376.36|378.78|376.18|0
1643259800000|2022-01-27 05:03:20|379.06|376.46|378.96|376.36|379.06|376.46|378.96|376.36|0
1643259810000|2022-01-27 05:03:30|379.06|376.46|378.87|376.27|379.06|376.46|378.69|376.09|0
1643259820000|2022-01-27 05:03:40|378.41|375.81|378.69|376.09|378.87|376.27|378.41|375.81|0
1643259830000|2022-01-27 05:03:50|379.06|376.46|379.15|376.55|379.24|376.64|379.06|376.46|0
1643259840000|2022-01-27 05:04:00|379.33|376.73|380.16|377.56|380.25|377.65|379.33|376.73|0
1643259850000|2022-01-27 05:04:10|379.97|377.37|380.71|378.11|381.08|378.48|379.97|377.37|0
1643259860000|2022-01-27 05:04:20|380.89|378.29|381.81|379.21|381.81|379.21|380.89|378.29|0
1643259870000|2022-01-27 05:04:30|381.63|379.03|381.16|378.56|381.63|379.03|381.16|378.56|0
1643259880000|2022-01-27 05:04:40|382|379.4|382.27|379.67|382.27|379.67|382|379.4|0
1643259890000|2022-01-27 05:04:50|381.81|379.21|382.18|379.58|382.27|379.67|381.81|379.21|0
1643259900000|2022-01-27 05:05:00|382.27|379.67|382.36|379.76|382.73|380.13|382.27|379.67|0
1643259910000|2022-01-27 05:05:10|382.18|379.58|382.18|379.58|382.73|380.13|382.18|379.58|0
1643259920000|2022-01-27 05:05:20|381.99|379.39|382.55|379.95|382.55|379.95|381.99|379.39|0
1643259930000|2022-01-27 05:05:30|381.99|379.39|381.81|379.21|382.18|379.58|381.81|379.21|0
1643259940000|2022-01-27 05:05:40|382.08|379.48|381.9|379.3|382.08|379.48|381.44|378.84|0
1643259950000|2022-01-27 05:05:50|382.36|379.76|382.91|380.31|382.91|380.31|382.36|379.76|0
1643259960000|2022-01-27 05:06:00|382.55|379.95|382.08|379.48|382.55|379.95|382.08|379.48|0
1643259970000|2022-01-27 05:06:10|381.99|379.39|381.44|378.84|381.99|379.39|381.26|378.66|0
1643259980000|2022-01-27 05:06:20|381.9|379.3|381.9|379.3|381.99|379.39|381.81|379.21|0
1643259990000|2022-01-27 05:06:30|381.99|379.39|381.53|378.93|381.99|379.39|381.53|378.93|0
1643260000000|2022-01-27 05:06:40|381.63|379.03|381.81|379.21|381.99|379.39|381.63|379.03|0
1643260010000|2022-01-27 05:06:50|381.71|379.11|381.71|379.11|381.71|379.11|381.71|379.11|0
1643260020000|2022-01-27 05:07:00|381.81|379.21|382.18|379.58|382.18|379.58|381.81|379.21|0
1643260030000|2022-01-27 05:07:10|381.99|379.39|381.53|378.93|381.99|379.39|381.53|378.93|0
1643260040000|2022-01-27 05:07:20|381.34|378.74|381.81|379.21|381.81|379.21|381.26|378.66|0
1643260050000|2022-01-27 05:07:30|381.9|379.3|381.99|379.39|381.99|379.39|381.71|379.11|0
1643260060000|2022-01-27 05:07:40|382.26|379.66|381.9|379.3|382.26|379.66|381.81|379.21|0
1643260070000|2022-01-27 05:07:50|382.08|379.48|382.26|379.66|382.26|379.66|381.81|379.21|0
1643260080000|2022-01-27 05:08:00|381.99|379.39|381.07|378.47|381.99|379.39|381.07|378.47|0
1643260090000|2022-01-27 05:08:10|380.89|378.29|379.97|377.37|380.89|378.29|379.97|377.37|0
1643260100000|2022-01-27 05:08:20|380.15|377.55|380.24|377.64|380.24|377.64|379.97|377.37|0
1643260110000|2022-01-27 05:08:30|379.97|377.37|380.06|377.46|380.06|377.46|379.69|377.09|0
1643260120000|2022-01-27 05:08:40|379.97|377.37|379.6|377|379.97|377.37|379.6|377|0
1643260130000|2022-01-27 05:08:50|379.69|377.09|379.69|377.09|379.69|377.09|379.69|377.09|0
1643260140000|2022-01-27 05:09:00|379.42|376.82|379.14|376.54|379.42|376.82|379.05|376.45|0
1643260150000|2022-01-27 05:09:10|378.87|376.27|379.05|376.45|379.05|376.45|378.87|376.27|0
1643260160000|2022-01-27 05:09:20|379.14|376.54|378.87|376.27|379.14|376.54|378.87|376.27|0
1643260170000|2022-01-27 05:09:30|379.05|376.45|378.87|376.27|379.05|376.45|378.87|376.27|0
1643260180000|2022-01-27 05:09:40|378.68|376.08|378.77|376.17|378.77|376.17|378.59|375.99|0
1643260190000|2022-01-27 05:09:50|378.59|375.99|378.77|376.17|378.77|376.17|378.59|375.99|0
1643260200000|2022-01-27 05:10:00|379.05|376.45|378.77|376.17|379.05|376.45|378.77|376.17|0
1643260210000|2022-01-27 05:10:10|378.87|376.27|378.5|375.9|378.87|376.27|378.5|375.9|0
1643260220000|2022-01-27 05:10:20|378.32|375.72|378.95|376.35|378.95|376.35|378.32|375.72|0
1643260230000|2022-01-27 05:10:30|378.87|376.27|378.87|376.27|378.87|376.27|378.68|376.08|0
1643260240000|2022-01-27 05:10:40|378.68|376.08|378.68|376.08|378.77|376.17|378.5|375.9|0
1643260250000|2022-01-27 05:10:50|378.5|375.9|378.5|375.9|378.5|375.9|378.5|375.9|0
1643260260000|2022-01-27 05:11:00|378.68|376.08|378.68|376.08|379.05|376.45|378.68|376.08|0
1643260270000|2022-01-27 05:11:10|378.13|375.53|378.68|376.08|378.87|376.27|378.13|375.53|0
1643260280000|2022-01-27 05:11:20|378.77|376.17|378.77|376.17|378.87|376.27|378.5|375.9|0
1643260290000|2022-01-27 05:11:30|378.87|376.27|378.95|376.35|379.23|376.63|378.87|376.27|0
1643260300000|2022-01-27 05:11:40|379.05|376.45|379.23|376.63|379.23|376.63|379.05|376.45|0
1643260310000|2022-01-27 05:11:50|379.14|376.54|378.5|375.9|379.14|376.54|378.5|375.9|0
1643260320000|2022-01-27 05:12:00|378.59|375.99|378.31|375.71|378.59|375.99|378.31|375.71|0
1643260330000|2022-01-27 05:12:10|378.59|375.99|378.68|376.08|378.68|376.08|378.5|375.9|0
1643260340000|2022-01-27 05:12:20|378.5|375.9|378.5|375.9|378.5|375.9|378.5|375.9|0
1643260350000|2022-01-27 05:12:30|378.4|375.8|378.4|375.8|378.4|375.8|378.31|375.71|0
1643260360000|2022-01-27 05:12:40|378.5|375.9|378.13|375.53|378.68|376.08|378.13|375.53|0
1643260370000|2022-01-27 05:12:50|378.22|375.62|378.5|375.9|378.5|375.9|378.13|375.53|0
1643260380000|2022-01-27 05:13:00|378.58|375.98|377.58|374.98|378.58|375.98|377.58|374.98|0
1643260390000|2022-01-27 05:13:10|377.67|375.07|377.58|374.98|377.85|375.25|377.21|374.61|0
1643260400000|2022-01-27 05:13:20|377.76|375.16|377.95|375.35|377.95|375.35|377.76|375.16|0
1643260410000|2022-01-27 05:13:30|378.03|375.43|377.58|374.98|378.03|375.43|377.58|374.98|0
1643260420000|2022-01-27 05:13:40|377.49|374.89|377.03|374.43|377.49|374.89|377.03|374.43|0
1643260430000|2022-01-27 05:13:50|376.85|374.25|376.67|374.07|376.85|374.25|376.67|374.07|0
1643260440000|2022-01-27 05:14:00|376.75|374.15|376.48|373.88|376.75|374.15|376.48|373.88|0
1643260450000|2022-01-27 05:14:10|376.39|373.79|376.12|373.52|376.39|373.79|376.12|373.52|0
1643260460000|2022-01-27 05:14:20|375.84|373.24|375.66|373.06|376.02|373.42|375.66|373.06|0
1643260470000|2022-01-27 05:14:30|375.29|372.69|375.57|372.97|375.57|372.97|375.29|372.69|0
1643260480000|2022-01-27 05:14:40|375.11|372.51|374.93|372.33|375.39|372.79|374.93|372.33|0
1643260490000|2022-01-27 05:14:50|375.02|372.42|375.2|372.6|375.2|372.6|375.02|372.42|0
1643260500000|2022-01-27 05:15:00|375.02|372.42|375.2|372.6|375.29|372.69|375.02|372.42|0
1643260510000|2022-01-27 05:15:10|375.11|372.51|375.02|372.42|375.11|372.51|374.92|372.32|0
1643260520000|2022-01-27 05:15:20|375.2|372.6|374.65|372.05|375.2|372.6|374.65|372.05|0
1643260530000|2022-01-27 05:15:30|374.29|371.69|373.92|371.32|374.47|371.87|373.92|371.32|0
1643260540000|2022-01-27 05:15:40|373.28|370.68|371.83|369.23|373.28|370.68|371.74|369.14|0
1643260550000|2022-01-27 05:15:50|371.28|368.68|371.56|368.96|371.56|368.96|371.28|368.68|0
1643260560000|2022-01-27 05:16:00|372.1|369.5|372.83|370.23|373.28|370.68|372.1|369.5|0
1643260570000|2022-01-27 05:16:10|371.92|369.32|371.38|368.78|371.92|369.32|371.38|368.78|0
1643260580000|2022-01-27 05:16:20|371.46|368.86|371.56|368.96|371.65|369.05|371.28|368.68|0
1643260590000|2022-01-27 05:16:30|372.28|369.68|371.38|368.78|372.28|369.68|371.38|368.78|0
1643260600000|2022-01-27 05:16:40|372.01|369.41|373.01|370.41|373.01|370.41|372.01|369.41|0
1643260610000|2022-01-27 05:16:50|372.65|370.05|372.65|370.05|372.83|370.23|372.65|370.05|0
1643260620000|2022-01-27 05:17:00|372.47|369.87|371.19|368.59|372.47|369.87|371.19|368.59|0
1643260630000|2022-01-27 05:17:10|371.56|368.96|371.92|369.32|371.92|369.32|371.56|368.96|0
1643260640000|2022-01-27 05:17:20|371.37|368.77|370.83|368.23|371.37|368.77|370.83|368.23|0
1643260650000|2022-01-27 05:17:30|371.01|368.41|371.19|368.59|371.19|368.59|371.01|368.41|0
1643260660000|2022-01-27 05:17:40|371.1|368.5|372.1|369.5|372.1|369.5|371.1|368.5|0
1643260670000|2022-01-27 05:17:50|371.74|369.14|371.46|368.86|371.74|369.14|371.46|368.86|0
1643260680000|2022-01-27 05:18:00|371.37|368.77|371.37|368.77|371.56|368.96|371.19|368.59|0
1643260690000|2022-01-27 05:18:10|372.1|369.5|371.64|369.04|372.1|369.5|371.64|369.04|0
1643260700000|2022-01-27 05:18:20|371.56|368.96|371.37|368.77|371.64|369.04|371.37|368.77|0
1643260710000|2022-01-27 05:18:30|371.28|368.68|371.37|368.77|371.37|368.77|371.28|368.68|0
1643260720000|2022-01-27 05:18:40|370.83|368.23|370.65|368.05|370.83|368.23|370.1|367.5|0
1643260730000|2022-01-27 05:18:50|370.47|367.87|370.83|368.23|370.83|368.23|370.47|367.87|0
1643260740000|2022-01-27 05:19:00|370.55|367.95|370.37|367.77|370.73|368.13|370.37|367.77|0
1643260750000|2022-01-27 05:19:10|370.83|368.23|369.56|366.96|370.83|368.23|368.92|366.32|0
1643260760000|2022-01-27 05:19:20|369.64|367.04|369.19|366.59|369.64|367.04|369.19|366.59|0
1643260770000|2022-01-27 05:19:30|369.28|366.68|369.19|366.59|369.28|366.68|369.1|366.5|0
1643260780000|2022-01-27 05:19:40|369.38|366.78|368.65|366.05|369.38|366.78|368.65|366.05|0
1643260790000|2022-01-27 05:19:50|369.19|366.59|369.19|366.59|369.56|366.96|369.19|366.59|0
1643260800000|2022-01-27 05:20:00|368.83|366.23|369.46|366.86|369.56|366.96|368.47|365.87|0
1643260810000|2022-01-27 05:20:10|369.56|366.96|368.83|366.23|369.56|366.96|368.83|366.23|0
1643260820000|2022-01-27 05:20:20|369.01|366.41|369.46|366.86|369.46|366.86|369.01|366.41|0
1643260830000|2022-01-27 05:20:30|369.19|366.59|369.37|366.77|369.37|366.77|368.92|366.32|0
1643260840000|2022-01-27 05:20:40|369.56|366.96|369.56|366.96|369.56|366.96|369.56|366.96|0
1643260850000|2022-01-27 05:20:50|369.64|367.04|369.56|366.96|369.64|367.04|369.01|366.41|0
1643260860000|2022-01-27 05:21:00|369.37|366.77|369.46|366.86|369.56|366.96|369.37|366.77|0
1643260870000|2022-01-27 05:21:10|369.64|367.04|369.55|366.95|369.64|367.04|369.55|366.95|0
1643260880000|2022-01-27 05:21:20|369.46|366.86|369.55|366.95|369.55|366.95|369.19|366.59|0
1643260890000|2022-01-27 05:21:30|369.37|366.77|369.1|366.5|369.37|366.77|369.1|366.5|0
1643260900000|2022-01-27 05:21:40|369.55|366.95|369.82|367.22|369.82|367.22|369.55|366.95|0
1643260910000|2022-01-27 05:21:50|369.92|367.32|370.28|367.68|370.28|367.68|369.92|367.32|0
1643260920000|2022-01-27 05:22:00|370.19|367.59|370|367.4|370.19|367.59|369.46|366.86|0
1643260930000|2022-01-27 05:22:10|369.92|367.32|369.74|367.14|369.92|367.32|369.55|366.95|0
1643260940000|2022-01-27 05:22:20|369.92|367.32|369.82|367.22|370.28|367.68|369.82|367.22|0
1643260950000|2022-01-27 05:22:30|369.92|367.32|369.92|367.32|370.28|367.68|369.92|367.32|0
1643260960000|2022-01-27 05:22:40|370.1|367.5|370.18|367.58|370.37|367.77|370.1|367.5|0
1643260970000|2022-01-27 05:22:50|370.37|367.77|370|367.4|370.37|367.77|370|367.4|0
1643260980000|2022-01-27 05:23:00|370.18|367.58|370.37|367.77|370.46|367.86|370.18|367.58|0
1643260990000|2022-01-27 05:23:10|370.28|367.68|369.73|367.13|370.28|367.68|369.73|367.13|0
1643261000000|2022-01-27 05:23:20|370.18|367.58|370.1|367.5|370.18|367.58|369.92|367.32|0
1643261010000|2022-01-27 05:23:30|370.18|367.58|370.36|367.76|370.36|367.76|370.18|367.58|0
1643261020000|2022-01-27 05:23:40|370.46|367.86|370.28|367.68|370.46|367.86|370.28|367.68|0
1643261030000|2022-01-27 05:23:50|370.64|368.04|371.37|368.77|371.37|368.77|370.64|368.04|0
1643261040000|2022-01-27 05:24:00|370.91|368.31|370.46|367.86|371.09|368.49|370.46|367.86|0
1643261050000|2022-01-27 05:24:10|370.73|368.13|370.55|367.95|370.82|368.22|370.55|367.95|0
1643261060000|2022-01-27 05:24:20|370.36|367.76|370.64|368.04|370.82|368.22|370.36|367.76|0
1643261070000|2022-01-27 05:24:30|371.09|368.49|370.73|368.13|371.18|368.58|370.73|368.13|0
1643261080000|2022-01-27 05:24:40|370.46|367.86|370.09|367.49|370.73|368.13|370.09|367.49|0
1643261090000|2022-01-27 05:24:50|369.73|367.13|369.91|367.31|369.91|367.31|369.73|367.13|0
1643261100000|2022-01-27 05:25:00|370.28|367.68|370.18|367.58|370.28|367.68|370|367.4|0
1643261110000|2022-01-27 05:25:10|370.54|367.94|370.82|368.22|370.91|368.31|370.54|367.94|0
1643261120000|2022-01-27 05:25:20|370.91|368.31|370.91|368.31|371.09|368.49|370.82|368.22|0
1643261130000|2022-01-27 05:25:30|370.36|367.76|370.46|367.86|370.46|367.86|370.09|367.49|0
1643261140000|2022-01-27 05:25:40|370.54|367.94|370.28|367.68|370.54|367.94|370.09|367.49|0
1643261150000|2022-01-27 05:25:50|370.46|367.86|370.54|367.94|370.54|367.94|370.46|367.86|0
1643261160000|2022-01-27 05:26:00|370.73|368.13|369.91|367.31|370.73|368.13|369.91|367.31|0
1643261170000|2022-01-27 05:26:10|370|367.4|369.82|367.22|370.09|367.49|369.82|367.22|0
1643261180000|2022-01-27 05:26:20|369.73|367.13|369.55|366.95|369.82|367.22|369.37|366.77|0
1643261190000|2022-01-27 05:26:30|370.18|367.58|370.82|368.22|370.82|368.22|370.18|367.58|0
1643261200000|2022-01-27 05:26:40|370.46|367.86|370.54|367.94|370.54|367.94|370.27|367.67|0
1643261210000|2022-01-27 05:26:50|370.36|367.76|370.36|367.76|370.36|367.76|370.36|367.76|0
1643261220000|2022-01-27 05:27:00|369.73|367.13|370.82|368.22|370.82|368.22|369.73|367.13|0
1643261230000|2022-01-27 05:27:10|370.72|368.12|370.18|367.58|370.72|368.12|370.18|367.58|0
1643261240000|2022-01-27 05:27:20|370.36|367.76|370.36|367.76|370.36|367.76|370.27|367.67|0
1643261250000|2022-01-27 05:27:30|370.45|367.85|370.64|368.04|370.64|368.04|370.36|367.76|0
1643261260000|2022-01-27 05:27:40|370.72|368.12|370.45|367.85|370.72|368.12|370.36|367.76|0
1643261270000|2022-01-27 05:27:50|370.54|367.94|370.45|367.85|370.54|367.94|370.18|367.58|0
1643261280000|2022-01-27 05:28:00|370.36|367.76|370.54|367.94|370.54|367.94|370.36|367.76|0
1643261290000|2022-01-27 05:28:10|371|368.4|372.09|369.49|372.09|369.49|371|368.4|0
1643261300000|2022-01-27 05:28:20|371.99|369.39|372.54|369.94|372.54|369.94|371.99|369.39|0
1643261310000|2022-01-27 05:28:30|373.27|370.67|372.9|370.3|373.27|370.67|372.9|370.3|0
1643261320000|2022-01-27 05:28:40|372.82|370.22|371.99|369.39|372.82|370.22|371.99|369.39|0
1643261330000|2022-01-27 05:28:50|372.27|369.67|372.63|370.03|372.63|370.03|372.18|369.58|0
1643261340000|2022-01-27 05:29:00|372.54|369.94|371.81|369.21|372.54|369.94|371.81|369.21|0
1643261350000|2022-01-27 05:29:10|372.18|369.58|372.36|369.76|372.36|369.76|372.18|369.58|0
1643261360000|2022-01-27 05:29:20|372.27|369.67|371.99|369.39|372.27|369.67|371.99|369.39|0
1643261370000|2022-01-27 05:29:30|372.27|369.67|372.82|370.22|372.82|370.22|372.27|369.67|0
1643261380000|2022-01-27 05:29:40|372.45|369.85|372.81|370.21|372.9|370.3|372.45|369.85|0
1643261390000|2022-01-27 05:29:50|372.63|370.03|372.36|369.76|372.63|370.03|372.36|369.76|0
1643261400000|2022-01-27 05:30:00|372.27|369.67|372.09|369.49|372.27|369.67|371.99|369.39|0
1643261410000|2022-01-27 05:30:10|372.36|369.76|372.54|369.94|372.54|369.94|372.36|369.76|0
1643261420000|2022-01-27 05:30:20|372.17|369.57|372.36|369.76|372.36|369.76|372.17|369.57|0
1643261430000|2022-01-27 05:30:30|372.45|369.85|372.81|370.21|372.81|370.21|372.17|369.57|0
1643261440000|2022-01-27 05:30:40|372.63|370.03|372.63|370.03|372.63|370.03|372.54|369.94|0
1643261450000|2022-01-27 05:30:50|372.72|370.12|372.63|370.03|372.81|370.21|372.63|370.03|0
1643261460000|2022-01-27 05:31:00|372.45|369.85|372.63|370.03|372.63|370.03|372.45|369.85|0
1643261470000|2022-01-27 05:31:10|372.72|370.12|374.82|372.22|374.82|372.22|372.72|370.12|0
1643261480000|2022-01-27 05:31:20|375.27|372.67|375.09|372.49|375.27|372.67|375.09|372.49|0
1643261490000|2022-01-27 05:31:30|375.45|372.85|375.64|373.04|375.64|373.04|375.45|372.85|0
1643261500000|2022-01-27 05:31:40|375.18|372.58|375.36|372.76|375.36|372.76|375.18|372.58|0
1643261510000|2022-01-27 05:31:50|375|372.4|374.9|372.3|375.09|372.49|374.9|372.3|0
1643261520000|2022-01-27 05:32:00|375.73|373.13|376.37|373.77|376.46|373.86|375.73|373.13|0
1643261530000|2022-01-27 05:32:10|377.74|375.14|379.3|376.7|379.3|376.7|377.74|375.14|0
1643261540000|2022-01-27 05:32:20|378.93|376.33|378.93|376.33|378.93|376.33|377.37|374.77|0
1643261550000|2022-01-27 05:32:30|378.56|375.96|378.74|376.14|378.74|376.14|378.56|375.96|0
1643261560000|2022-01-27 05:32:40|378.66|376.06|378.11|375.51|378.74|376.14|378.11|375.51|0
1643261570000|2022-01-27 05:32:50|378.47|375.87|378.19|375.59|378.47|375.87|378.11|375.51|0
1643261580000|2022-01-27 05:33:00|378.01|375.41|378.11|375.51|378.29|375.69|378.01|375.41|0
1643261590000|2022-01-27 05:33:10|378.19|375.59|378.19|375.59|378.29|375.69|378.19|375.59|0
1643261600000|2022-01-27 05:33:20|377.64|375.04|378.74|376.14|378.74|376.14|377.64|375.04|0
1643261610000|2022-01-27 05:33:30|378.56|375.96|377.74|375.14|378.56|375.96|377.74|375.14|0
1643261620000|2022-01-27 05:33:40|377.64|375.04|377.64|375.04|377.64|375.04|377.64|375.04|0
1643261630000|2022-01-27 05:33:50|377.74|375.14|377.28|374.68|377.74|375.14|377.19|374.59|0
1643261640000|2022-01-27 05:34:00|377.01|374.41|377.09|374.49|377.09|374.49|376.82|374.22|0
1643261650000|2022-01-27 05:34:10|377.19|374.59|377.19|374.59|377.19|374.59|377.19|374.59|0
1643261660000|2022-01-27 05:34:20|378.65|376.05|378.38|375.78|378.65|376.05|378.38|375.78|0
1643261670000|2022-01-27 05:34:30|378.47|375.87|379.48|376.88|379.48|376.88|378.47|375.87|0
1643261680000|2022-01-27 05:34:40|378.56|375.96|378.47|375.87|378.74|376.14|378.47|375.87|0
1643261690000|2022-01-27 05:34:50|378.29|375.69|378.56|375.96|378.56|375.96|378.19|375.59|0
1643261700000|2022-01-27 05:35:00|378.74|376.14|379.75|377.15|379.84|377.24|378.74|376.14|0
1643261710000|2022-01-27 05:35:10|379.94|377.34|380.12|377.52|380.12|377.52|379.57|376.97|0
1643261720000|2022-01-27 05:35:20|379.66|377.06|379.29|376.69|379.66|377.06|379.29|376.69|0
1643261730000|2022-01-27 05:35:30|380.03|377.43|379.84|377.24|380.03|377.43|379.84|377.24|0
1643261740000|2022-01-27 05:35:40|379.75|377.15|379.84|377.24|379.94|377.34|379.75|377.15|0
1643261750000|2022-01-27 05:35:50|379.75|377.15|379.94|377.34|379.94|377.34|379.57|376.97|0
1643261760000|2022-01-27 05:36:00|380.21|377.61|380.21|377.61|380.21|377.61|380.21|377.61|0
1643261770000|2022-01-27 05:36:10|380.39|377.79|380.12|377.52|380.58|377.98|380.12|377.52|0
1643261780000|2022-01-27 05:36:20|380.49|377.89|380.21|377.61|380.49|377.89|379.94|377.34|0
1643261790000|2022-01-27 05:36:30|379.47|376.87|378.84|376.24|379.47|376.87|378.74|376.14|0
1643261800000|2022-01-27 05:36:40|378.74|376.14|378.56|375.96|378.74|376.14|378.56|375.96|0
1643261810000|2022-01-27 05:36:50|378.19|375.59|378.29|375.69|378.47|375.87|378.19|375.59|0
1643261820000|2022-01-27 05:37:00|378.1|375.5|378.56|375.96|378.92|376.32|378.1|375.5|0
1643261830000|2022-01-27 05:37:10|378.74|376.14|378.37|375.77|378.74|376.14|378.28|375.68|0
1643261840000|2022-01-27 05:37:20|378.1|375.5|378.1|375.5|378.28|375.68|378.1|375.5|0
1643261850000|2022-01-27 05:37:30|378.37|375.77|377.92|375.32|378.37|375.77|377.92|375.32|0
1643261860000|2022-01-27 05:37:40|377.73|375.13|378.01|375.41|378.01|375.41|377.73|375.13|0
1643261870000|2022-01-27 05:37:50|378.1|375.5|377.82|375.22|378.1|375.5|377.82|375.22|0
1643261880000|2022-01-27 05:38:00|377.92|375.32|378.01|375.41|378.01|375.41|377.82|375.22|0
1643261890000|2022-01-27 05:38:10|377.82|375.22|378.19|375.59|378.19|375.59|377.82|375.22|0
1643261900000|2022-01-27 05:38:20|378.28|375.68|378.55|375.95|378.55|375.95|378|375.4|0
1643261910000|2022-01-27 05:38:30|378.37|375.77|378.37|375.77|378.47|375.87|378.37|375.77|0
1643261920000|2022-01-27 05:38:40|378.92|376.32|379.65|377.05|380.02|377.42|378.92|376.32|0
1643261930000|2022-01-27 05:38:50|379.75|377.15|379.38|376.78|379.75|377.15|379.38|376.78|0
1643261940000|2022-01-27 05:39:00|379.57|376.97|379.93|377.33|380.3|377.7|379.57|376.97|0
1643261950000|2022-01-27 05:39:10|380.2|377.6|380.2|377.6|380.57|377.97|380.2|377.6|0
1643261960000|2022-01-27 05:39:20|380.3|377.7|380.12|377.52|380.3|377.7|379.75|377.15|0
1643261970000|2022-01-27 05:39:30|379.93|377.33|379.02|376.42|379.93|377.33|379.02|376.42|0
1643261980000|2022-01-27 05:39:40|379.1|376.5|378.92|376.32|379.29|376.69|378.83|376.23|0
1643261990000|2022-01-27 05:39:50|379.1|376.5|379.1|376.5|379.1|376.5|378.83|376.23|0
1643262000000|2022-01-27 05:40:00|379.38|376.78|379.56|376.96|379.75|377.15|379.38|376.78|0
1643262010000|2022-01-27 05:40:10|379.1|376.5|379.65|377.05|380.02|377.42|379.1|376.5|0
1643262020000|2022-01-27 05:40:20|378.83|376.23|378.55|375.95|378.83|376.23|378.55|375.95|0
1643262030000|2022-01-27 05:40:30|378.28|375.68|378.55|375.95|378.55|375.95|378.28|375.68|0
1643262040000|2022-01-27 05:40:40|378.92|376.32|378.46|375.86|379.01|376.41|378.46|375.86|0
1643262050000|2022-01-27 05:40:50|378.55|375.95|378.46|375.86|378.55|375.95|378.37|375.77|0
1643262060000|2022-01-27 05:41:00|378.65|376.05|378.83|376.23|378.92|376.32|378.55|375.95|0
1643262070000|2022-01-27 05:41:10|378.92|376.32|378.18|375.58|378.92|376.32|378|375.4|0
1643262080000|2022-01-27 05:41:20|378.1|375.5|377.82|375.22|378.1|375.5|377.82|375.22|0
1643262090000|2022-01-27 05:41:30|377.63|375.03|377.63|375.03|377.91|375.31|377.63|375.03|0
1643262100000|2022-01-27 05:41:40|377.45|374.85|377.36|374.76|377.55|374.95|377.36|374.76|0
1643262110000|2022-01-27 05:41:50|377.45|374.85|377.27|374.67|377.45|374.85|377.27|374.67|0
1643262120000|2022-01-27 05:42:00|377.18|374.58|377.27|374.67|377.45|374.85|377.18|374.58|0
1643262130000|2022-01-27 05:42:10|377.45|374.85|377.55|374.95|377.63|375.03|377.45|374.85|0
1643262140000|2022-01-27 05:42:20|377.36|374.76|377.45|374.85|377.45|374.85|377.08|374.48|0
1643262150000|2022-01-27 05:42:30|377.63|375.03|377.63|375.03|377.63|375.03|377.63|375.03|0
1643262160000|2022-01-27 05:42:40|377.45|374.85|377.36|374.76|377.45|374.85|377.27|374.67|0
1643262170000|2022-01-27 05:42:50|377.63|375.03|377.45|374.85|377.63|375.03|377.45|374.85|0
1643262180000|2022-01-27 05:43:00|377.36|374.76|377|374.4|377.36|374.76|377|374.4|0
1643262190000|2022-01-27 05:43:10|377.08|374.48|377.08|374.48|377.08|374.48|376.81|374.21|0
1643262200000|2022-01-27 05:43:20|376.45|373.85|377.36|374.76|377.36|374.76|376.45|373.85|0
1643262210000|2022-01-27 05:43:30|377.54|374.94|377.54|374.94|377.63|375.03|377.45|374.85|0
1643262220000|2022-01-27 05:43:40|377.63|375.03|377.45|374.85|377.63|375.03|377.45|374.85|0
1643262230000|2022-01-27 05:43:50|377.36|374.76|377.36|374.76|377.36|374.76|377.36|374.76|0
1643262240000|2022-01-27 05:44:00|377.54|374.94|379.19|376.59|379.19|376.59|377.45|374.85|0
1643262250000|2022-01-27 05:44:10|379.65|377.05|380.01|377.41|380.01|377.41|379.38|376.78|0
1643262260000|2022-01-27 05:44:20|380.11|377.51|380.29|377.69|380.29|377.69|380.11|377.51|0
1643262270000|2022-01-27 05:44:30|380.11|377.51|380.66|378.06|380.66|378.06|379.93|377.33|0
1643262280000|2022-01-27 05:44:40|380.75|378.15|380.38|377.78|380.75|378.15|380.38|377.78|0
1643262290000|2022-01-27 05:44:50|380.11|377.51|380.11|377.51|380.2|377.6|380.11|377.51|0
1643262300000|2022-01-27 05:45:00|380.2|377.6|379.56|376.96|380.2|377.6|379.46|376.86|0
1643262310000|2022-01-27 05:45:10|380.01|377.41|379.65|377.05|380.01|377.41|379.65|377.05|0
1643262320000|2022-01-27 05:45:20|379.56|376.96|379.28|376.68|379.56|376.96|379.28|376.68|0
1643262330000|2022-01-27 05:45:30|379.37|376.77|379.37|376.77|379.46|376.86|379.37|376.77|0
1643262340000|2022-01-27 05:45:40|379.28|376.68|378.91|376.31|379.28|376.68|378.82|376.22|0
1643262350000|2022-01-27 05:45:50|378.82|376.22|378.64|376.04|378.82|376.22|378.64|376.04|0
1643262360000|2022-01-27 05:46:00|378.46|375.86|378.09|375.49|378.55|375.95|378.09|375.49|0
1643262370000|2022-01-27 05:46:10|377.81|375.21|377.81|375.21|377.81|375.21|377.26|374.66|0
1643262380000|2022-01-27 05:46:20|377.54|374.94|377.54|374.94|377.91|375.31|377.54|374.94|0
1643262390000|2022-01-27 05:46:30|378.09|375.49|378.64|376.04|378.91|376.31|378.09|375.49|0
1643262400000|2022-01-27 05:46:40|379.28|376.68|379.37|376.77|379.37|376.77|379.28|376.68|0
1643262410000|2022-01-27 05:46:50|379.64|377.04|379.01|376.41|379.64|377.04|379.01|376.41|0
1643262420000|2022-01-27 05:47:00|379.09|376.49|379.37|376.77|379.37|376.77|379.01|376.41|0
1643262430000|2022-01-27 05:47:10|379.28|376.68|379.28|376.68|379.37|376.77|379.19|376.59|0
1643262440000|2022-01-27 05:47:20|380.01|377.41|379.28|376.68|380.01|377.41|379.28|376.68|0
1643262450000|2022-01-27 05:47:30|379.37|376.77|379.09|376.49|379.37|376.77|379.09|376.49|0
1643262460000|2022-01-27 05:47:40|379.46|376.86|379.64|377.04|379.64|377.04|379.46|376.86|0
1643262470000|2022-01-27 05:47:50|379.56|376.96|379.64|377.04|379.74|377.14|379.46|376.86|0
1643262480000|2022-01-27 05:48:00|379.74|377.14|379.28|376.68|379.74|377.14|379.28|376.68|0
1643262490000|2022-01-27 05:48:10|379.09|376.49|379.46|376.86|379.56|376.96|379.09|376.49|0
1643262500000|2022-01-27 05:48:20|379.09|376.49|379.09|376.49|379.09|376.49|379.09|376.49|0
1643262510000|2022-01-27 05:48:30|379.19|376.59|379.19|376.59|379.19|376.59|379|376.4|0
1643262520000|2022-01-27 05:48:40|379.28|376.68|379|376.4|379.28|376.68|379|376.4|0
1643262530000|2022-01-27 05:48:50|379.55|376.95|379.64|377.04|379.74|377.14|379.55|376.95|0
1643262540000|2022-01-27 05:49:00|379.46|376.86|379.09|376.49|379.46|376.86|379|376.4|0
1643262550000|2022-01-27 05:49:10|379|376.4|379.09|376.49|379.19|376.59|379|376.4|0
1643262560000|2022-01-27 05:49:20|379.27|376.67|379.19|376.59|379.27|376.67|379.19|376.59|0
1643262570000|2022-01-27 05:49:30|379.09|376.49|378.72|376.12|379.09|376.49|378.72|376.12|0
1643262580000|2022-01-27 05:49:40|378.54|375.94|378.91|376.31|378.91|376.31|378.54|375.94|0
1643262590000|2022-01-27 05:49:50|379.19|376.59|379.27|376.67|379.27|376.67|378.82|376.22|0
1643262600000|2022-01-27 05:50:00|379.46|376.86|380.1|377.5|380.1|377.5|379.27|376.67|0
1643262610000|2022-01-27 05:50:10|380.01|377.41|379.64|377.04|380.01|377.41|379.64|377.04|0
1643262620000|2022-01-27 05:50:20|379.46|376.86|379.55|376.95|379.74|377.14|379.46|376.86|0
1643262630000|2022-01-27 05:50:30|379.64|377.04|379.82|377.22|379.82|377.22|379.46|376.86|0
1643262640000|2022-01-27 05:50:40|379.55|376.95|379.09|376.49|379.55|376.95|379|376.4|0
1643262650000|2022-01-27 05:50:50|379.27|376.67|379.27|376.67|379.27|376.67|379.27|376.67|0
1643262660000|2022-01-27 05:51:00|379.18|376.58|378.63|376.03|379.18|376.58|378.63|376.03|0
1643262670000|2022-01-27 05:51:10|378.91|376.31|379.09|376.49|379.09|376.49|378.63|376.03|0
1643262680000|2022-01-27 05:51:20|379|376.4|378.08|375.48|379|376.4|378.08|375.48|0
1643262690000|2022-01-27 05:51:30|377.99|375.39|376.8|374.2|377.99|375.39|376.8|374.2|0
1643262700000|2022-01-27 05:51:40|377.17|374.57|376.99|374.39|377.26|374.66|376.99|374.39|0
1643262710000|2022-01-27 05:51:50|376.89|374.29|377.07|374.47|377.07|374.47|376.89|374.29|0
1643262720000|2022-01-27 05:52:00|377.35|374.75|376.89|374.29|377.35|374.75|376.89|374.29|0
1643262730000|2022-01-27 05:52:10|376.99|374.39|376.99|374.39|376.99|374.39|376.99|374.39|0
1643262740000|2022-01-27 05:52:20|376.62|374.02|376.44|373.84|376.71|374.11|376.44|373.84|0
1643262750000|2022-01-27 05:52:30|376.34|373.74|376.44|373.84|376.44|373.84|376.07|373.47|0
1643262760000|2022-01-27 05:52:40|376.71|374.11|376.98|374.38|377.26|374.66|376.71|374.11|0
1643262780000|2022-01-27 05:53:00|376.44|373.84|375.89|373.29|376.71|374.11|375.89|373.29|0
1643262790000|2022-01-27 05:53:10|375.97|373.37|376.34|373.74|376.34|373.74|375.97|373.37|0
1643262800000|2022-01-27 05:53:20|376.62|374.02|376.52|373.92|376.62|374.02|376.52|373.92|0
1643262810000|2022-01-27 05:53:30|377.07|374.47|377.17|374.57|377.17|374.57|376.89|374.29|0
1643262820000|2022-01-27 05:53:40|376.62|374.02|377.07|374.47|377.07|374.47|376.62|374.02|0
1643262830000|2022-01-27 05:53:50|377.17|374.57|377.53|374.93|377.9|375.3|377.17|374.57|0
1643262840000|2022-01-27 05:54:00|377.35|374.75|377.44|374.84|377.72|375.12|377.35|374.75|0
1643262850000|2022-01-27 05:54:10|377.53|374.93|377.9|375.3|377.9|375.3|377.53|374.93|0
1643262860000|2022-01-27 05:54:20|378.08|375.48|377.8|375.2|378.08|375.48|377.8|375.2|0
1643262870000|2022-01-27 05:54:30|377.9|375.3|378.08|375.48|378.08|375.48|377.9|375.3|0
1643262880000|2022-01-27 05:54:40|377.9|375.3|377.62|375.02|377.9|375.3|377.35|374.75|0
1643262890000|2022-01-27 05:54:50|377.35|374.75|377.53|374.93|377.53|374.93|377.35|374.75|0
1643262900000|2022-01-27 05:55:00|377.8|375.2|377.44|374.84|377.8|375.2|377.44|374.84|0
1643262910000|2022-01-27 05:55:10|376.89|374.29|377.16|374.56|377.16|374.56|376.8|374.2|0
1643262920000|2022-01-27 05:55:20|376.89|374.29|376.89|374.29|377.07|374.47|376.89|374.29|0
1643262930000|2022-01-27 05:55:30|376.98|374.38|377.07|374.47|377.07|374.47|376.62|374.02|0
1643262940000|2022-01-27 05:55:40|377.35|374.75|377.62|375.02|377.62|375.02|377.35|374.75|0
1643262950000|2022-01-27 05:55:50|377.53|374.93|376.8|374.2|377.53|374.93|376.8|374.2|0
1643262960000|2022-01-27 05:56:00|376.61|374.01|377.07|374.47|377.07|374.47|376.25|373.65|0
1643262970000|2022-01-27 05:56:10|376.89|374.29|376.52|373.92|376.89|374.29|376.43|373.83|0
1643262980000|2022-01-27 05:56:20|376.8|374.2|376.7|374.1|376.89|374.29|376.7|374.1|0
1643262990000|2022-01-27 05:56:30|376.52|373.92|376.7|374.1|376.8|374.2|376.52|373.92|0
1643263000000|2022-01-27 05:56:40|376.98|374.38|377.07|374.47|377.07|374.47|376.98|374.38|0
1643263010000|2022-01-27 05:56:50|377.25|374.65|377.53|374.93|377.53|374.93|377.25|374.65|0
1643263020000|2022-01-27 05:57:00|377.62|375.02|377.71|375.11|377.8|375.2|377.62|375.02|0
1643263030000|2022-01-27 05:57:10|377.43|374.83|376.61|374.01|377.43|374.83|376.61|374.01|0
1643263040000|2022-01-27 05:57:20|376.52|373.92|376.52|373.92|376.7|374.1|376.43|373.83|0
1643263050000|2022-01-27 05:57:30|376.43|373.83|376.52|373.92|376.52|373.92|376.43|373.83|0
1643263060000|2022-01-27 05:57:40|375.97|373.37|376.33|373.73|376.33|373.73|375.97|373.37|0
1643263070000|2022-01-27 05:57:50|376.61|374.01|376.52|373.92|376.88|374.28|376.52|373.92|0
1643263080000|2022-01-27 05:58:00|376.43|373.83|376.52|373.92|376.7|374.1|376.43|373.83|0
1643263090000|2022-01-27 05:58:10|376.61|374.01|378.08|375.48|378.08|375.48|376.61|374.01|0
1643263100000|2022-01-27 05:58:20|377.89|375.29|377.61|375.01|378.08|375.48|377.61|375.01|0
1643263110000|2022-01-27 05:58:30|377.71|375.11|377.8|375.2|377.98|375.38|377.53|374.93|0
1643263120000|2022-01-27 05:58:40|377.98|375.38|378.44|375.84|378.44|375.84|377.98|375.38|0
1643263130000|2022-01-27 05:58:50|378.9|376.3|379.45|376.85|379.45|376.85|378.9|376.3|0
1643263140000|2022-01-27 05:59:00|378.71|376.11|378.53|375.93|378.71|376.11|378.44|375.84|0
1643263150000|2022-01-27 05:59:10|377.98|375.38|377.71|375.11|378.08|375.48|377.53|374.93|0
1643263160000|2022-01-27 05:59:20|377.8|375.2|379.17|376.57|379.17|376.57|377.8|375.2|0
1643263170000|2022-01-27 05:59:30|378.62|376.02|378.81|376.21|378.81|376.21|378.62|376.02|0
1643263180000|2022-01-27 05:59:40|378.35|375.75|377.98|375.38|378.71|376.11|377.98|375.38|0
1643263190000|2022-01-27 05:59:50|378.26|375.66|378.16|375.56|378.35|375.75|378.16|375.56|0
1643263200000|2022-01-27 06:00:00|377.16|374.56|376.98|374.38|377.25|374.65|376.98|374.38|0
1643263210000|2022-01-27 06:00:10|377.52|374.92|377.8|375.2|377.8|375.2|377.43|374.83|0
1643263220000|2022-01-27 06:00:20|378.81|376.21|380.55|377.95|380.55|377.95|378.81|376.21|0
1643263230000|2022-01-27 06:00:30|380.09|377.49|380|377.4|380.09|377.49|380|377.4|0
1643263240000|2022-01-27 06:00:40|379.54|376.94|378.99|376.39|379.54|376.94|378.34|375.74|0
1643263250000|2022-01-27 06:00:50|378.71|376.11|378.34|375.74|378.71|376.11|378.34|375.74|0
1643263260000|2022-01-27 06:01:00|377.98|375.38|377.43|374.83|377.98|375.38|377.06|374.46|0
1643263270000|2022-01-27 06:01:10|377.98|375.38|377.16|374.56|377.98|375.38|377.16|374.56|0
1643263280000|2022-01-27 06:01:20|376.88|374.28|376.24|373.64|376.88|374.28|376.24|373.64|0
1643263290000|2022-01-27 06:01:30|376.33|373.73|376.51|373.91|376.61|374.01|376.33|373.73|0
1643263300000|2022-01-27 06:01:40|376.43|373.83|376.88|374.28|376.97|374.37|376.43|373.83|0
1643263310000|2022-01-27 06:01:50|377.52|374.92|378.53|375.93|378.53|375.93|377.52|374.92|0
1643263320000|2022-01-27 06:02:00|378.34|375.74|378.71|376.11|378.71|376.11|378.25|375.65|0
1643263330000|2022-01-27 06:02:10|379.26|376.66|379.44|376.84|379.44|376.84|379.26|376.66|0
1643263340000|2022-01-27 06:02:20|379.54|376.94|380.64|378.04|380.64|378.04|379.54|376.94|0
1643263350000|2022-01-27 06:02:30|380.54|377.94|379.63|377.03|380.54|377.94|379.63|377.03|0
1643263360000|2022-01-27 06:02:40|380.36|377.76|379.99|377.39|380.36|377.76|379.99|377.39|0
1643263370000|2022-01-27 06:02:50|379.81|377.21|379.44|376.84|380.36|377.76|379.44|376.84|0
1643263380000|2022-01-27 06:03:00|379.63|377.03|379.44|376.84|379.81|377.21|379.44|376.84|0
1643263390000|2022-01-27 06:03:10|380.09|377.49|379.07|376.47|380.09|377.49|379.07|376.47|0
1643263400000|2022-01-27 06:03:20|378.62|376.02|378.34|375.74|378.62|376.02|378.25|375.65|0
1643263410000|2022-01-27 06:03:30|378.62|376.02|378.89|376.29|378.89|376.29|378.34|375.74|0
1643263420000|2022-01-27 06:03:40|379.35|376.75|378.52|375.92|379.35|376.75|378.52|375.92|0
1643263430000|2022-01-27 06:03:50|378.44|375.84|378.07|375.47|378.44|375.84|378.07|375.47|0
1643263440000|2022-01-27 06:04:00|378.34|375.74|378.07|375.47|378.44|375.84|378.07|375.47|0
1643263450000|2022-01-27 06:04:10|378.16|375.56|377.52|374.92|378.16|375.56|377.52|374.92|0
1643263460000|2022-01-27 06:04:20|377.42|374.82|377.06|374.46|377.52|374.92|377.06|374.46|0
1643263470000|2022-01-27 06:04:30|377.24|374.64|376.79|374.19|377.24|374.64|376.79|374.19|0
1643263480000|2022-01-27 06:04:40|376.6|374|376.88|374.28|376.88|374.28|376.6|374|0
1643263490000|2022-01-27 06:04:50|377.24|374.64|376.87|374.27|377.24|374.64|376.87|374.27|0
1643263500000|2022-01-27 06:05:00|376.97|374.37|377.42|374.82|377.42|374.82|376.97|374.37|0
1643263510000|2022-01-27 06:05:10|377.34|374.74|377.06|374.46|377.34|374.74|377.06|374.46|0
1643263520000|2022-01-27 06:05:20|377.15|374.55|377.15|374.55|377.15|374.55|376.97|374.37|0
1643263530000|2022-01-27 06:05:30|376.97|374.37|376.97|374.37|377.06|374.46|376.97|374.37|0
1643263540000|2022-01-27 06:05:40|376.79|374.19|376.51|373.91|376.79|374.19|376.51|373.91|0
1643263550000|2022-01-27 06:05:50|376.05|373.45|375.69|373.09|376.05|373.45|375.51|372.91|0
1643263560000|2022-01-27 06:06:00|375.59|372.99|376.97|374.37|376.97|374.37|375.59|372.99|0
1643263570000|2022-01-27 06:06:10|376.87|374.27|376.69|374.09|376.87|374.27|376.42|373.82|0
1643263580000|2022-01-27 06:06:20|376.51|373.91|376.6|374|376.6|374|376.51|373.91|0
1643263590000|2022-01-27 06:06:30|376.79|374.19|376.97|374.37|376.97|374.37|376.79|374.19|0
1643263600000|2022-01-27 06:06:40|377.15|374.55|376.6|374|377.15|374.55|376.6|374|0
1643263610000|2022-01-27 06:06:50|376.42|373.82|377.06|374.46|377.06|374.46|376.42|373.82|0
1643263620000|2022-01-27 06:07:00|376.97|374.37|377.6|375|378.15|375.55|376.97|374.37|0
1643263630000|2022-01-27 06:07:10|377.79|375.19|378.43|375.83|378.43|375.83|377.79|375.19|0
1643263640000|2022-01-27 06:07:20|378.25|375.65|378.52|375.92|378.89|376.29|378.25|375.65|0
1643263650000|2022-01-27 06:07:30|378.25|375.65|378.7|376.1|378.7|376.1|378.25|375.65|0
1643263660000|2022-01-27 06:07:40|378.52|375.92|377.05|374.45|378.52|375.92|377.05|374.45|0
1643263670000|2022-01-27 06:07:50|376.97|374.37|377.33|374.73|377.33|374.73|376.97|374.37|0
1643263680000|2022-01-27 06:08:00|377.42|374.82|378.52|375.92|378.52|375.92|377.42|374.82|0
1643263690000|2022-01-27 06:08:10|378.7|376.1|378.89|376.29|378.89|376.29|378.7|376.1|0
1643263700000|2022-01-27 06:08:20|378.8|376.2|379.16|376.56|379.25|376.65|378.8|376.2|0
1643263710000|2022-01-27 06:08:30|379.35|376.75|379.71|377.11|379.71|377.11|379.35|376.75|0
1643263720000|2022-01-27 06:08:40|379.62|377.02|379.35|376.75|379.62|377.02|379.35|376.75|0
1643263730000|2022-01-27 06:08:50|379.43|376.83|379.35|376.75|379.43|376.83|379.35|376.75|0
1643263740000|2022-01-27 06:09:00|379.71|377.11|381.27|378.67|381.27|378.67|379.62|377.02|0
1643263750000|2022-01-27 06:09:10|381.18|378.58|381.73|379.13|381.73|379.13|381|378.4|0
1643263760000|2022-01-27 06:09:20|382.29|379.69|381.82|379.22|382.29|379.69|381.82|379.22|0
1643263770000|2022-01-27 06:09:30|381.64|379.04|381.92|379.32|382.29|379.69|381.64|379.04|0
1643263780000|2022-01-27 06:09:40|381.82|379.22|382.19|379.59|382.19|379.59|381.82|379.22|0
1643263790000|2022-01-27 06:09:50|382.37|379.77|382.01|379.41|382.37|379.77|382.01|379.41|0
1643263800000|2022-01-27 06:10:00|382.1|379.5|384.31|381.71|384.31|381.71|382.1|379.5|0
1643263810000|2022-01-27 06:10:10|383.94|381.34|383.57|380.97|384.13|381.53|383.57|380.97|0
1643263820000|2022-01-27 06:10:20|383.76|381.16|383.48|380.88|383.94|381.34|383.48|380.88|0
1643263830000|2022-01-27 06:10:30|383.66|381.06|384.03|381.43|384.03|381.43|383.66|381.06|0
1643263840000|2022-01-27 06:10:40|383.85|381.25|382.65|380.05|383.85|381.25|382.65|380.05|0
1643263850000|2022-01-27 06:10:50|383.21|380.61|383.02|380.42|383.21|380.61|382.93|380.33|0
1643263860000|2022-01-27 06:11:00|383.76|381.16|385.14|382.54|385.14|382.54|383.76|381.16|0
1643263870000|2022-01-27 06:11:10|385.6|383|385.88|383.28|385.88|383.28|385.6|383|0
1643263880000|2022-01-27 06:11:20|385.42|382.82|385.97|383.37|385.97|383.37|385.42|382.82|0
1643263890000|2022-01-27 06:11:30|386.25|383.65|386.06|383.46|386.34|383.74|386.06|383.46|0
1643263900000|2022-01-27 06:11:40|385.79|383.19|385.88|383.28|385.88|383.28|385.32|382.72|0
1643263910000|2022-01-27 06:11:50|386.34|383.74|385.79|383.19|386.34|383.74|385.79|383.19|0
1643263920000|2022-01-27 06:12:00|385.88|383.28|386.06|383.46|386.53|383.93|385.88|383.28|0
1643263930000|2022-01-27 06:12:10|385.6|383|385.69|383.09|385.69|383.09|385.14|382.54|0
1643263940000|2022-01-27 06:12:20|385.79|383.19|385.51|382.91|386.34|383.74|385.51|382.91|0
1643263950000|2022-01-27 06:12:30|385.79|383.19|386.25|383.65|386.25|383.65|385.69|383.09|0
1643263960000|2022-01-27 06:12:40|386.16|383.56|386.16|383.56|386.16|383.56|386.06|383.46|0
1643263970000|2022-01-27 06:12:50|385.97|383.37|385.88|383.28|386.06|383.46|385.69|383.09|0
1643263980000|2022-01-27 06:13:00|385.23|382.63|385.32|382.72|385.69|383.09|385.23|382.63|0
1643263990000|2022-01-27 06:13:10|384.77|382.17|384.4|381.8|384.77|382.17|384.4|381.8|0
1643264000000|2022-01-27 06:13:20|384.49|381.89|384.95|382.35|385.23|382.63|384.49|381.89|0
1643264010000|2022-01-27 06:13:30|384.77|382.17|383.94|381.34|384.77|382.17|383.94|381.34|0
1643264020000|2022-01-27 06:13:40|383.66|381.06|383.94|381.34|383.94|381.34|383.66|381.06|0
1643264030000|2022-01-27 06:13:50|383.84|381.24|383.84|381.24|383.84|381.24|383.66|381.06|0
1643264040000|2022-01-27 06:14:00|384.12|381.52|384.95|382.35|384.95|382.35|383.47|380.87|0
1643264050000|2022-01-27 06:14:10|384.21|381.61|383.57|380.97|384.21|381.61|383.57|380.97|0
1643264060000|2022-01-27 06:14:20|383.47|380.87|383.75|381.15|383.75|381.15|383.39|380.79|0
1643264070000|2022-01-27 06:14:30|383.47|380.87|383.47|380.87|383.57|380.97|383.29|380.69|0
1643264080000|2022-01-27 06:14:40|383.39|380.79|383.94|381.34|383.94|381.34|383.39|380.79|0
1643264090000|2022-01-27 06:14:50|383.57|380.97|384.21|381.61|384.21|381.61|383.57|380.97|0
1643264100000|2022-01-27 06:15:00|384.58|381.98|383.51|380.91|384.58|381.98|383.51|380.91|0
1643264110000|2022-01-27 06:15:10|383.6|381|383.14|380.54|383.88|381.28|383.14|380.54|0
1643264120000|2022-01-27 06:15:20|383.79|381.19|383.05|380.45|383.79|381.19|383.05|380.45|0
1643264130000|2022-01-27 06:15:30|382.86|380.26|382.58|379.98|382.86|380.26|382.58|379.98|0
1643264140000|2022-01-27 06:15:40|382.4|379.8|382.58|379.98|382.58|379.98|382.4|379.8|0
1643264150000|2022-01-27 06:15:50|382.5|379.9|382.22|379.62|382.5|379.9|382.22|379.62|0
1643264160000|2022-01-27 06:16:00|382.13|379.53|382.13|379.53|382.58|379.98|382.03|379.43|0
1643264170000|2022-01-27 06:16:10|382.22|379.62|382.68|380.08|382.68|380.08|382.13|379.53|0
1643264180000|2022-01-27 06:16:20|382.31|379.71|382.58|379.98|382.68|380.08|382.31|379.71|0
1643264190000|2022-01-27 06:16:30|382.4|379.8|382.58|379.98|382.68|380.08|382.31|379.71|0
1643264200000|2022-01-27 06:16:40|382.68|380.08|382.13|379.53|382.68|380.08|382.13|379.53|0
1643264210000|2022-01-27 06:16:50|381.66|379.06|380.47|377.87|381.66|379.06|380.47|377.87|0
1643264220000|2022-01-27 06:17:00|380.19|377.59|380.65|378.05|380.65|378.05|380.19|377.59|0
1643264230000|2022-01-27 06:17:10|380.74|378.14|380.19|377.59|380.74|378.14|380.19|377.59|0
1643264240000|2022-01-27 06:17:20|380.37|377.77|380.37|377.77|380.37|377.77|380.37|377.77|0
1643264250000|2022-01-27 06:17:30|380.65|378.05|380.37|377.77|380.74|378.14|380.37|377.77|0
1643264260000|2022-01-27 06:17:40|380.1|377.5|380.28|377.68|380.28|377.68|380.1|377.5|0
1643264270000|2022-01-27 06:17:50|380.1|377.5|380.1|377.5|380.1|377.5|379.55|376.95|0
1643264280000|2022-01-27 06:18:00|380.19|377.59|381.02|378.42|381.02|378.42|380.19|377.59|0
1643264290000|2022-01-27 06:18:10|381.2|378.6|381.11|378.51|381.2|378.6|380.92|378.32|0
1643264300000|2022-01-27 06:18:20|381.48|378.88|380.56|377.96|381.48|378.88|380.56|377.96|0
1643264310000|2022-01-27 06:18:30|380.92|378.32|380.37|377.77|380.92|378.32|380.37|377.77|0
1643264320000|2022-01-27 06:18:40|380.28|377.68|380|377.4|380.37|377.77|380|377.4|0
1643264330000|2022-01-27 06:18:50|380.19|377.59|380.83|378.23|380.83|378.23|380.19|377.59|0
1643264340000|2022-01-27 06:19:00|380.92|378.32|381.29|378.69|381.29|378.69|380.92|378.32|0
1643264350000|2022-01-27 06:19:10|381.39|378.79|381.29|378.69|381.39|378.79|381.29|378.69|0
1643264360000|2022-01-27 06:19:20|381.11|378.51|380.65|378.05|381.11|378.51|380.65|378.05|0
1643264370000|2022-01-27 06:19:30|380.74|378.14|380.37|377.77|380.74|378.14|380.37|377.77|0
1643264380000|2022-01-27 06:19:40|380.19|377.59|380.19|377.59|380.28|377.68|380.19|377.59|0
1643264390000|2022-01-27 06:19:50|380.37|377.77|380.37|377.77|380.37|377.77|380.37|377.77|0
1643264400000|2022-01-27 06:20:00|380.28|377.68|380.55|377.95|380.55|377.95|380.28|377.68|0
1643264410000|2022-01-27 06:20:10|380.83|378.23|380.74|378.14|381.02|378.42|380.74|378.14|0
1643264420000|2022-01-27 06:20:20|380.65|378.05|380.92|378.32|380.92|378.32|380.65|378.05|0
1643264430000|2022-01-27 06:20:30|381.1|378.5|380.55|377.95|381.29|378.69|380.55|377.95|0
1643264440000|2022-01-27 06:20:40|380.28|377.68|378.9|376.3|380.37|377.77|378.9|376.3|0
1643264450000|2022-01-27 06:20:50|379.08|376.48|380|377.4|380|377.4|379.08|376.48|0
1643264460000|2022-01-27 06:21:00|380.55|377.95|379.82|377.22|380.55|377.95|379.82|377.22|0
1643264470000|2022-01-27 06:21:10|379.91|377.31|380|377.4|380|377.4|379.91|377.31|0
1643264480000|2022-01-27 06:21:20|380.18|377.58|379.26|376.66|380.18|377.58|379.26|376.66|0
1643264490000|2022-01-27 06:21:30|379.36|376.76|379.36|376.76|379.36|376.76|379.36|376.76|0
1643264500000|2022-01-27 06:21:40|379.63|377.03|380.46|377.86|380.46|377.86|379.63|377.03|0
1643264510000|2022-01-27 06:21:50|380.37|377.77|380.55|377.95|380.55|377.95|380.37|377.77|0
1643264520000|2022-01-27 06:22:00|380.46|377.86|379.91|377.31|380.73|378.13|379.91|377.31|0
1643264530000|2022-01-27 06:22:10|380.28|377.68|380|377.4|380.28|377.68|380|377.4|0
1643264540000|2022-01-27 06:22:20|380.09|377.49|379.45|376.85|380.09|377.49|379.45|376.85|0
1643264550000|2022-01-27 06:22:30|379.54|376.94|380|377.4|380|377.4|379.54|376.94|0
1643264560000|2022-01-27 06:22:40|380.37|377.77|379.63|377.03|380.37|377.77|379.63|377.03|0
1643264570000|2022-01-27 06:22:50|380.18|377.58|380.18|377.58|380.18|377.58|380.18|377.58|0
1643264580000|2022-01-27 06:23:00|380|377.4|379.81|377.21|380.18|377.58|379.81|377.21|0
1643264590000|2022-01-27 06:23:10|379.73|377.13|379.26|376.66|379.73|377.13|379.26|376.66|0
1643264600000|2022-01-27 06:23:20|379.63|377.03|378.62|376.02|379.63|377.03|378.62|376.02|0
1643264610000|2022-01-27 06:23:30|378.81|376.21|378.71|376.11|378.9|376.3|378.71|376.11|0
1643264620000|2022-01-27 06:23:40|378.81|376.21|378.34|375.74|378.81|376.21|378.34|375.74|0
1643264630000|2022-01-27 06:23:50|377.89|375.29|378.34|375.74|378.34|375.74|377.79|375.19|0
1643264640000|2022-01-27 06:24:00|377.98|375.38|377.98|375.38|377.98|375.38|377.89|375.29|0
1643264650000|2022-01-27 06:24:10|378.34|375.74|378.44|375.84|378.44|375.84|378.16|375.56|0
1643264660000|2022-01-27 06:24:20|378.99|376.39|378.16|375.56|378.99|376.39|378.16|375.56|0
1643264670000|2022-01-27 06:24:30|377.61|375.01|377.52|374.92|377.61|375.01|377.52|374.92|0
1643264680000|2022-01-27 06:24:40|377.43|374.83|377.43|374.83|377.43|374.83|377.43|374.83|0
1643264690000|2022-01-27 06:24:50|377.34|374.74|376.79|374.19|377.34|374.74|376.69|374.09|0
1643264700000|2022-01-27 06:25:00|377.06|374.46|376.97|374.37|377.06|374.46|376.97|374.37|0
1643264710000|2022-01-27 06:25:10|377.24|374.64|376.79|374.19|377.24|374.64|376.79|374.19|0
1643264720000|2022-01-27 06:25:20|376.14|373.54|375.78|373.18|376.24|373.64|375.78|373.18|0
1643264730000|2022-01-27 06:25:30|375.87|373.27|376.42|373.82|376.42|373.82|375.87|373.27|0
1643264740000|2022-01-27 06:25:40|376.33|373.73|376.05|373.45|376.42|373.82|376.05|373.45|0
1643264750000|2022-01-27 06:25:50|375.87|373.27|375.41|372.81|375.87|373.27|375.41|372.81|0
1643264760000|2022-01-27 06:26:00|375.51|372.91|376.33|373.73|376.33|373.73|375.51|372.91|0
1643264770000|2022-01-27 06:26:10|376.24|373.64|376.42|373.82|376.42|373.82|376.24|373.64|0
1643264780000|2022-01-27 06:26:20|376.33|373.73|375.96|373.36|376.33|373.73|375.32|372.72|0
1643264790000|2022-01-27 06:26:30|375.87|373.27|375.14|372.54|375.87|373.27|375.14|372.54|0
1643264800000|2022-01-27 06:26:40|375.23|372.63|375.23|372.63|375.23|372.63|375.23|372.63|0
1643264810000|2022-01-27 06:26:50|375.14|372.54|375.23|372.63|375.59|372.99|375.14|372.54|0
1643264820000|2022-01-27 06:27:00|375.04|372.44|374.41|371.81|375.04|372.44|374.41|371.81|0
1643264830000|2022-01-27 06:27:10|373.68|371.08|374.5|371.9|374.5|371.9|373.68|371.08|0
1643264840000|2022-01-27 06:27:20|374.68|372.08|375.59|372.99|375.59|372.99|374.59|371.99|0
1643264850000|2022-01-27 06:27:30|375.87|373.27|375.96|373.36|375.96|373.36|375.59|372.99|0
1643264860000|2022-01-27 06:27:40|376.14|373.54|376.14|373.54|376.42|373.82|376.14|373.54|0
1643264870000|2022-01-27 06:27:50|376.32|373.72|375.96|373.36|376.42|373.82|375.96|373.36|0
1643264880000|2022-01-27 06:28:00|376.14|373.54|377.7|375.1|377.7|375.1|376.14|373.54|0
1643264890000|2022-01-27 06:28:10|377.15|374.55|377.06|374.46|377.61|375.01|377.06|374.46|0
1643264900000|2022-01-27 06:28:20|376.97|374.37|377.15|374.55|377.15|374.55|376.87|374.27|0
1643264910000|2022-01-27 06:28:30|377.52|374.92|377.97|375.37|377.97|375.37|377.52|374.92|0
1643264920000|2022-01-27 06:28:40|378.07|375.47|377.88|375.28|378.43|375.83|377.88|375.28|0
1643264930000|2022-01-27 06:28:50|377.97|375.37|376.87|374.27|377.97|375.37|376.87|374.27|0
1643264940000|2022-01-27 06:29:00|377.24|374.64|376.23|373.63|377.7|375.1|376.23|373.63|0
1643264950000|2022-01-27 06:29:10|375.96|373.36|375.77|373.17|375.96|373.36|375.68|373.08|0
1643264960000|2022-01-27 06:29:20|376.05|373.45|374.77|372.17|376.05|373.45|374.77|372.17|0
1643264970000|2022-01-27 06:29:30|374.95|372.35|374.68|372.08|375.41|372.81|374.68|372.08|0
1643264980000|2022-01-27 06:29:40|374.95|372.35|375.04|372.44|375.04|372.44|374.86|372.26|0
1643264990000|2022-01-27 06:29:50|375.32|372.72|374.59|371.99|375.32|372.72|374.4|371.8|0
1643265000000|2022-01-27 06:30:00|374.67|372.07|374.22|371.62|374.67|372.07|374.22|371.62|0
1643265010000|2022-01-27 06:30:10|373.49|370.89|374.13|371.53|374.13|371.53|373.21|370.61|0
1643265020000|2022-01-27 06:30:20|373.94|371.34|373.94|371.34|374.49|371.89|373.94|371.34|0
1643265030000|2022-01-27 06:30:30|373.58|370.98|373.21|370.61|373.58|370.98|372.12|369.52|0
1643265040000|2022-01-27 06:30:40|372.48|369.88|372.03|369.43|373.21|370.61|372.03|369.43|0
1643265050000|2022-01-27 06:30:50|372.3|369.7|371.94|369.34|372.76|370.16|371.94|369.34|0
1643265060000|2022-01-27 06:31:00|372.3|369.7|372.21|369.61|372.3|369.7|371.76|369.16|0
1643265070000|2022-01-27 06:31:10|372.3|369.7|372.58|369.98|372.58|369.98|372.3|369.7|0
1643265080000|2022-01-27 06:31:20|372.3|369.7|372.58|369.98|372.58|369.98|372.3|369.7|0
1643265090000|2022-01-27 06:31:30|372.3|369.7|371.39|368.79|372.3|369.7|371.39|368.79|0
1643265100000|2022-01-27 06:31:40|371.49|368.89|371.03|368.43|371.57|368.97|371.03|368.43|0
1643265110000|2022-01-27 06:31:50|371.85|369.25|371.57|368.97|371.85|369.25|371.57|368.97|0
1643265120000|2022-01-27 06:32:00|372.12|369.52|372.12|369.52|372.4|369.8|372.12|369.52|0
1643265130000|2022-01-27 06:32:10|372.3|369.7|373.03|370.43|373.03|370.43|372.3|369.7|0
1643265140000|2022-01-27 06:32:20|372.94|370.34|372.39|369.79|373.31|370.71|372.39|369.79|0
1643265150000|2022-01-27 06:32:30|372.85|370.25|372.58|369.98|373.49|370.89|372.48|369.88|0
1643265160000|2022-01-27 06:32:40|372.48|369.88|372.21|369.61|372.76|370.16|372.21|369.61|0
1643265170000|2022-01-27 06:32:50|372.58|369.98|373.31|370.71|373.31|370.71|372.58|369.98|0
1643265180000|2022-01-27 06:33:00|373.76|371.16|373.76|371.16|373.76|371.16|373.76|371.16|0
1643265190000|2022-01-27 06:33:10|373.94|371.34|374.4|371.8|374.4|371.8|373.94|371.34|0
1643265200000|2022-01-27 06:33:20|374.31|371.71|374.49|371.89|374.49|371.89|374.31|371.71|0
1643265210000|2022-01-27 06:33:30|374.58|371.98|374.67|372.07|374.67|372.07|374.58|371.98|0
1643265220000|2022-01-27 06:33:40|374.85|372.25|374.85|372.25|374.95|372.35|374.85|372.25|0
1643265230000|2022-01-27 06:33:50|374.95|372.35|374.77|372.17|374.95|372.35|374.77|372.17|0
1643265240000|2022-01-27 06:34:00|374.4|371.8|374.49|371.89|374.49|371.89|374.4|371.8|0
1643265250000|2022-01-27 06:34:10|374.3|371.7|374.3|371.7|374.3|371.7|374.3|371.7|0
1643265260000|2022-01-27 06:34:20|374.12|371.52|374.12|371.52|374.12|371.52|374.12|371.52|0
1643265270000|2022-01-27 06:34:30|373.49|370.89|373.39|370.79|373.67|371.07|373.39|370.79|0
1643265280000|2022-01-27 06:34:40|372.66|370.06|372.39|369.79|372.66|370.06|372.12|369.52|0
1643265290000|2022-01-27 06:34:50|372.21|369.61|371.93|369.33|372.39|369.79|371.93|369.33|0
1643265300000|2022-01-27 06:35:00|372.03|369.43|370.84|368.24|372.03|369.43|370.84|368.24|0
1643265310000|2022-01-27 06:35:10|370.3|367.7|371.02|368.42|371.02|368.42|370.3|367.7|0
1643265320000|2022-01-27 06:35:20|370.66|368.06|370.48|367.88|370.66|368.06|370.39|367.79|0
1643265330000|2022-01-27 06:35:30|370.66|368.06|370.57|367.97|370.66|368.06|370.57|367.97|0
1643265340000|2022-01-27 06:35:40|370.48|367.88|370.84|368.24|370.84|368.24|370.48|367.88|0
1643265350000|2022-01-27 06:35:50|371.2|368.6|372.39|369.79|372.39|369.79|371.2|368.6|0
1643265360000|2022-01-27 06:36:00|372.94|370.34|373.3|370.7|373.3|370.7|372.94|370.34|0
1643265370000|2022-01-27 06:36:10|373.12|370.52|373.3|370.7|373.3|370.7|373.02|370.42|0
1643265380000|2022-01-27 06:36:20|373.57|370.97|373.57|370.97|373.94|371.34|373.57|370.97|0
1643265390000|2022-01-27 06:36:30|374.12|371.52|374.85|372.25|374.85|372.25|374.12|371.52|0
1643265400000|2022-01-27 06:36:40|374.67|372.07|374.67|372.07|374.67|372.07|374.58|371.98|0
1643265410000|2022-01-27 06:36:50|374.76|372.16|374.67|372.07|374.76|372.16|374.58|371.98|0
1643265420000|2022-01-27 06:37:00|374.3|371.7|375.03|372.43|375.03|372.43|374.3|371.7|0
1643265430000|2022-01-27 06:37:10|374.94|372.34|375.13|372.53|375.13|372.53|374.85|372.25|0
1643265440000|2022-01-27 06:37:20|375.31|372.71|374.85|372.25|375.31|372.71|374.85|372.25|0
1643265450000|2022-01-27 06:37:30|375.13|372.53|375.03|372.43|375.21|372.61|375.03|372.43|0
1643265460000|2022-01-27 06:37:40|375.21|372.61|375.03|372.43|375.21|372.61|375.03|372.43|0
1643265470000|2022-01-27 06:37:50|375.31|372.71|375.21|372.61|375.31|372.71|375.21|372.61|0
1643265480000|2022-01-27 06:38:00|375.13|372.53|375.03|372.43|375.13|372.53|375.03|372.43|0
1643265490000|2022-01-27 06:38:10|375.13|372.53|374.76|372.16|375.13|372.53|374.76|372.16|0
1643265500000|2022-01-27 06:38:20|374.21|371.61|374.85|372.25|374.85|372.25|374.12|371.52|0
1643265510000|2022-01-27 06:38:30|374.94|372.34|374.66|372.06|374.94|372.34|374.58|371.98|0
1643265520000|2022-01-27 06:38:40|374.94|372.34|374.48|371.88|374.94|372.34|374.48|371.88|0
1643265530000|2022-01-27 06:38:50|374.58|371.98|374.58|371.98|374.58|371.98|374.58|371.98|0
1643265540000|2022-01-27 06:39:00|374.12|371.52|374.03|371.43|374.21|371.61|374.03|371.43|0
1643265550000|2022-01-27 06:39:10|374.12|371.52|373.12|370.52|374.12|371.52|373.12|370.52|0
1643265560000|2022-01-27 06:39:20|373.02|370.42|373.57|370.97|373.75|371.15|373.02|370.42|0
1643265570000|2022-01-27 06:39:30|373.12|370.52|373.2|370.6|373.2|370.6|372.93|370.33|0
1643265580000|2022-01-27 06:39:40|373.3|370.7|373.02|370.42|373.3|370.7|373.02|370.42|0
1643265590000|2022-01-27 06:39:50|372.93|370.33|372.75|370.15|372.93|370.33|372.75|370.15|0
1643265600000|2022-01-27 06:40:00|372.11|369.51|372.11|369.51|372.2|369.6|372.11|369.51|0
1643265610000|2022-01-27 06:40:10|372.39|369.79|373.2|370.6|373.2|370.6|372.39|369.79|0
1643265620000|2022-01-27 06:40:20|373.93|371.33|373.38|370.78|373.93|371.33|373.3|370.7|0
1643265630000|2022-01-27 06:40:30|373.75|371.15|374.3|371.7|374.39|371.79|373.75|371.15|0
1643265640000|2022-01-27 06:40:40|373.75|371.15|373.84|371.24|374.03|371.43|373.75|371.15|0
1643265650000|2022-01-27 06:40:50|374.21|371.61|373.38|370.78|374.48|371.88|373.38|370.78|0
1643265660000|2022-01-27 06:41:00|373.75|371.15|374.39|371.79|374.39|371.79|373.75|371.15|0
1643265670000|2022-01-27 06:41:10|374.48|371.88|374.21|371.61|374.48|371.88|374.21|371.61|0
1643265680000|2022-01-27 06:41:20|374.48|371.88|373.3|370.7|374.48|371.88|373.3|370.7|0
1643265690000|2022-01-27 06:41:30|372.93|370.33|373.11|370.51|373.3|370.7|372.93|370.33|0
1643265700000|2022-01-27 06:41:40|373.84|371.24|374.3|371.7|374.3|371.7|373.75|371.15|0
1643265710000|2022-01-27 06:41:50|374.21|371.61|374.11|371.51|374.21|371.61|373.84|371.24|0
1643265720000|2022-01-27 06:42:00|374.21|371.61|374.57|371.97|374.57|371.97|374.21|371.61|0
1643265730000|2022-01-27 06:42:10|373.93|371.33|373.93|371.33|373.93|371.33|373.56|370.96|0
1643265740000|2022-01-27 06:42:20|373.66|371.06|373.56|370.96|373.93|371.33|373.56|370.96|0
1643265760000|2022-01-27 06:42:40|373.84|371.24|373.29|370.69|373.84|371.24|373.29|370.69|0
1643265770000|2022-01-27 06:42:50|373.48|370.88|373.11|370.51|373.48|370.88|373.11|370.51|0
1643265780000|2022-01-27 06:43:00|372.83|370.23|372.83|370.23|372.93|370.33|372.83|370.23|0
1643265790000|2022-01-27 06:43:10|372.93|370.33|372.93|370.33|373.11|370.51|372.93|370.33|0
1643265800000|2022-01-27 06:43:20|372.83|370.23|373.11|370.51|373.11|370.51|372.65|370.05|0
1643265810000|2022-01-27 06:43:30|373.2|370.6|373.11|370.51|373.2|370.6|373.02|370.42|0
1643265820000|2022-01-27 06:43:40|372.93|370.33|372.83|370.23|372.93|370.33|372.75|370.15|0
1643265830000|2022-01-27 06:43:50|373.45|370.85|373.72|371.12|373.72|371.12|373.36|370.76|0
1643265840000|2022-01-27 06:44:00|373.91|371.31|374.27|371.67|374.27|371.67|373.91|371.31|0
1643265850000|2022-01-27 06:44:10|374.18|371.58|374.53|371.93|374.53|371.93|374.18|371.58|0
1643265860000|2022-01-27 06:44:20|373.98|371.38|373.62|371.02|373.98|371.38|373.62|371.02|0
1643265870000|2022-01-27 06:44:30|373.34|370.74|371.88|369.28|373.34|370.74|371.88|369.28|0
1643265880000|2022-01-27 06:44:40|372.25|369.65|372.79|370.19|372.79|370.19|372.25|369.65|0
1643265890000|2022-01-27 06:44:50|373.16|370.56|373.7|371.1|373.8|371.2|373.16|370.56|0
1643265900000|2022-01-27 06:45:00|373.34|370.74|373.16|370.56|373.43|370.83|372.97|370.37|0
1643265910000|2022-01-27 06:45:10|373.07|370.47|371.7|369.1|373.07|370.47|371.7|369.1|0
1643265920000|2022-01-27 06:45:20|371.8|369.2|371.34|368.74|371.8|369.2|371.34|368.74|0
1643265930000|2022-01-27 06:45:30|370.43|367.83|369.71|367.11|370.43|367.83|369.71|367.11|0
1643265940000|2022-01-27 06:45:40|369.89|367.29|369.8|367.2|369.89|367.29|369.71|367.11|0
1643265950000|2022-01-27 06:45:50|369.89|367.29|369.71|367.11|370.16|367.56|369.71|367.11|0
1643265960000|2022-01-27 06:46:00|369.8|367.2|370.07|367.47|370.07|367.47|369.53|366.93|0
1643265970000|2022-01-27 06:46:10|369.98|367.38|370.43|367.83|370.61|368.01|369.98|367.38|0
1643265980000|2022-01-27 06:46:20|370.25|367.65|370.25|367.65|370.25|367.65|370.07|367.47|0
1643265990000|2022-01-27 06:46:30|370.07|367.47|369.62|367.02|370.43|367.83|369.62|367.02|0
1643266000000|2022-01-27 06:46:40|369.26|366.66|369.16|366.56|369.26|366.66|369.16|366.56|0
1643266010000|2022-01-27 06:46:50|368.89|366.29|368.53|365.93|368.89|366.29|368.53|365.93|0
1643266020000|2022-01-27 06:47:00|368.71|366.11|368.98|366.38|368.98|366.38|368.62|366.02|0
1643266030000|2022-01-27 06:47:10|369.34|366.74|369.44|366.84|369.44|366.84|368.89|366.29|0
1643266040000|2022-01-27 06:47:20|369.89|367.29|369.07|366.47|369.89|367.29|369.07|366.47|0
1643266050000|2022-01-27 06:47:30|369.44|366.84|369.8|367.2|369.89|367.29|369.44|366.84|0
1643266060000|2022-01-27 06:47:40|369.89|367.29|369.7|367.1|369.89|367.29|369.7|367.1|0
1643266070000|2022-01-27 06:47:50|369.89|367.29|369.89|367.29|370.07|367.47|369.8|367.2|0
1643266080000|2022-01-27 06:48:00|369.8|367.2|370.16|367.56|370.16|367.56|369.8|367.2|0
1643266090000|2022-01-27 06:48:10|369.8|367.2|369.7|367.1|370.16|367.56|369.7|367.1|0
1643266100000|2022-01-27 06:48:20|369.8|367.2|369.52|366.92|369.98|367.38|369.52|366.92|0
1643266110000|2022-01-27 06:48:30|369.98|367.38|370.16|367.56|370.16|367.56|369.98|367.38|0
1643266120000|2022-01-27 06:48:40|370.07|367.47|370.07|367.47|370.07|367.47|369.98|367.38|0
1643266130000|2022-01-27 06:48:50|370.34|367.74|370.25|367.65|370.34|367.74|369.98|367.38|0
1643266140000|2022-01-27 06:49:00|370.16|367.56|370.16|367.56|370.16|367.56|370.16|367.56|0
1643266150000|2022-01-27 06:49:10|370.06|367.46|370.06|367.46|370.16|367.56|369.98|367.38|0
1643266160000|2022-01-27 06:49:20|369.88|367.28|369.62|367.02|369.88|367.28|369.52|366.92|0
1643266170000|2022-01-27 06:49:30|369.34|366.74|369.07|366.47|369.34|366.74|369.07|366.47|0
1643266180000|2022-01-27 06:49:40|369.16|366.56|368.43|365.83|369.25|366.65|368.43|365.83|0
1643266190000|2022-01-27 06:49:50|368.17|365.57|366.81|364.21|368.17|365.57|366.72|364.12|0
1643266200000|2022-01-27 06:50:00|366.54|363.94|368.35|365.75|368.53|365.93|366.54|363.94|0
1643266210000|2022-01-27 06:50:10|368.53|365.93|369.07|366.47|369.07|366.47|368.53|365.93|0
1643266220000|2022-01-27 06:50:20|368.8|366.2|369.52|366.92|369.61|367.01|368.8|366.2|0
1643266230000|2022-01-27 06:50:30|369.61|367.01|369.43|366.83|369.8|367.2|369.43|366.83|0
1643266240000|2022-01-27 06:50:40|369.61|367.01|369.61|367.01|369.61|367.01|369.07|366.47|0
1643266250000|2022-01-27 06:50:50|369.34|366.74|369.79|367.19|369.79|367.19|369.34|366.74|0
1643266260000|2022-01-27 06:51:00|369.88|367.28|371.61|369.01|371.61|369.01|369.88|367.28|0
1643266270000|2022-01-27 06:51:10|371.7|369.1|371.88|369.28|371.97|369.37|371.7|369.1|0
1643266280000|2022-01-27 06:51:20|371.7|369.1|372.24|369.64|372.24|369.64|371.7|369.1|0
1643266290000|2022-01-27 06:51:30|372.52|369.92|371.69|369.09|372.52|369.92|371.69|369.09|0
1643266300000|2022-01-27 06:51:40|371.88|369.28|372.15|369.55|372.15|369.55|371.88|369.28|0
1643266310000|2022-01-27 06:51:50|372.06|369.46|371.97|369.37|372.06|369.46|371.97|369.37|0
1643266320000|2022-01-27 06:52:00|372.24|369.64|371.88|369.28|372.6|370|371.88|369.28|0
1643266330000|2022-01-27 06:52:10|371.97|369.37|371.69|369.09|371.97|369.37|371.43|368.83|0
1643266340000|2022-01-27 06:52:20|371.51|368.91|371.61|369.01|371.61|369.01|371.51|368.91|0
1643266350000|2022-01-27 06:52:30|371.42|368.82|371.42|368.82|371.42|368.82|371.24|368.64|0
1643266360000|2022-01-27 06:52:40|371.51|368.91|371.51|368.91|372.24|369.64|371.51|368.91|0
1643266370000|2022-01-27 06:52:50|371.33|368.73|371.51|368.91|371.51|368.91|371.33|368.73|0
1643266380000|2022-01-27 06:53:00|371.33|368.73|370.97|368.37|371.33|368.73|370.79|368.19|0
1643266390000|2022-01-27 06:53:10|370.88|368.28|370.24|367.64|370.88|368.28|370.24|367.64|0
1643266400000|2022-01-27 06:53:20|370.34|367.74|370.7|368.1|370.7|368.1|370.34|367.74|0
1643266410000|2022-01-27 06:53:30|370.42|367.82|371.69|369.09|371.69|369.09|370.42|367.82|0
1643266420000|2022-01-27 06:53:40|371.61|369.01|371.79|369.19|371.79|369.19|371.42|368.82|0
1643266430000|2022-01-27 06:53:50|372.51|369.91|372.42|369.82|372.7|370.1|372.42|369.82|0
1643266440000|2022-01-27 06:54:00|372.51|369.91|372.96|370.36|372.96|370.36|372.51|369.91|0
1643266450000|2022-01-27 06:54:10|372.88|370.28|373.06|370.46|373.06|370.46|372.88|370.28|0
1643266460000|2022-01-27 06:54:20|372.69|370.09|373.24|370.64|373.24|370.64|372.69|370.09|0
1643266470000|2022-01-27 06:54:30|373.15|370.55|373.42|370.82|373.6|371|373.15|370.55|0
1643266480000|2022-01-27 06:54:40|373.51|370.91|373.42|370.82|373.51|370.91|373.15|370.55|0
1643266490000|2022-01-27 06:54:50|373.6|371|373.79|371.19|373.79|371.19|373.6|371|0
1643266500000|2022-01-27 06:55:00|373.87|371.27|374.33|371.73|374.33|371.73|373.87|371.27|0
1643266510000|2022-01-27 06:55:10|373.33|370.73|373.79|371.19|373.79|371.19|373.33|370.73|0
1643266520000|2022-01-27 06:55:20|374.7|372.1|374.15|371.55|374.7|372.1|374.05|371.45|0
1643266530000|2022-01-27 06:55:30|374.33|371.73|374.7|372.1|374.78|372.18|374.33|371.73|0
1643266540000|2022-01-27 06:55:40|374.51|371.91|374.96|372.36|375.42|372.82|374.51|371.91|0
1643266550000|2022-01-27 06:55:50|375.24|372.64|375.42|372.82|375.42|372.82|375.24|372.64|0
1643266560000|2022-01-27 06:56:00|375.24|372.64|375.42|372.82|375.42|372.82|375.24|372.64|0
1643266570000|2022-01-27 06:56:10|375.33|372.73|373.87|371.27|375.33|372.73|373.87|371.27|0
1643266580000|2022-01-27 06:56:20|373.51|370.91|373.69|371.09|373.87|371.27|373.51|370.91|0
1643266590000|2022-01-27 06:56:30|373.87|371.27|373.69|371.09|374.05|371.45|373.69|371.09|0
1643266600000|2022-01-27 06:56:40|373.78|371.18|373.87|371.27|374.05|371.45|373.78|371.18|0
1643266610000|2022-01-27 06:56:50|373.6|371|374.23|371.63|374.23|371.63|373.6|371|0
1643266620000|2022-01-27 06:57:00|373.78|371.18|374.05|371.45|374.05|371.45|373.78|371.18|0
1643266630000|2022-01-27 06:57:10|374.23|371.63|373.87|371.27|374.23|371.63|373.87|371.27|0
1643266640000|2022-01-27 06:57:20|373.69|371.09|373.87|371.27|373.87|371.27|373.69|371.09|0
1643266650000|2022-01-27 06:57:30|374.05|371.45|373.24|370.64|374.05|371.45|373.24|370.64|0
1643266660000|2022-01-27 06:57:40|373.42|370.82|373.51|370.91|373.51|370.91|373.42|370.82|0
1643266670000|2022-01-27 06:57:50|373.96|371.36|374.33|371.73|374.33|371.73|373.96|371.36|0
1643266680000|2022-01-27 06:58:00|374.6|372|374.51|371.91|374.6|372|374.51|371.91|0
1643266690000|2022-01-27 06:58:10|374.42|371.82|374.6|372|374.6|372|374.42|371.82|0
1643266700000|2022-01-27 06:58:20|374.51|371.91|374.78|372.18|374.78|372.18|374.51|371.91|0
1643266710000|2022-01-27 06:58:30|374.96|372.36|375.06|372.46|375.24|372.64|374.96|372.36|0
1643266720000|2022-01-27 06:58:40|374.78|372.18|374.78|372.18|374.78|372.18|374.78|372.18|0
1643266730000|2022-01-27 06:58:50|374.96|372.36|374.87|372.27|374.96|372.36|374.6|372|0
1643266740000|2022-01-27 06:59:00|374.78|372.18|374.41|371.81|374.78|372.18|374.14|371.54|0
1643266750000|2022-01-27 06:59:10|375.33|372.73|375.51|372.91|375.79|373.19|375.33|372.73|0
1643266760000|2022-01-27 06:59:20|376.33|373.73|376.24|373.64|376.52|373.92|376.24|373.64|0
1643266770000|2022-01-27 06:59:30|376.88|374.28|376.42|373.82|376.88|374.28|376.42|373.82|0
1643266780000|2022-01-27 06:59:40|375.97|373.37|375.51|372.91|375.97|373.37|375.51|372.91|0
1643266790000|2022-01-27 06:59:50|375.78|373.18|375.42|372.82|375.78|373.18|375.42|372.82|0
1643266800000|2022-01-27 07:00:00|376.97|374.37|376.33|373.73|376.97|374.37|375.87|373.27|0
1643266810000|2022-01-27 07:00:10|376.78|374.18|377.98|375.38|377.98|375.38|376.78|374.18|0
1643266820000|2022-01-27 07:00:20|377.79|375.19|378.06|375.46|378.06|375.46|377.7|375.1|0
1643266830000|2022-01-27 07:00:30|377.7|375.1|377.33|374.73|377.79|375.19|377.33|374.73|0
1643266840000|2022-01-27 07:00:40|376.33|373.73|376.51|373.91|376.51|373.91|376.24|373.64|0
1643266850000|2022-01-27 07:00:50|376.78|374.18|376.51|373.91|376.78|374.18|376.42|373.82|0
1643266860000|2022-01-27 07:01:00|376.7|374.1|377.61|375.01|377.88|375.28|376.7|374.1|0
1643266870000|2022-01-27 07:01:10|377.43|374.83|377.79|375.19|378.06|375.46|377.43|374.83|0
1643266880000|2022-01-27 07:01:20|378|375.4|377.72|375.12|378|375.4|377.63|375.03|0
1643266890000|2022-01-27 07:01:30|377.63|375.03|378.09|375.49|378.09|375.49|377.63|375.03|0
1643266900000|2022-01-27 07:01:40|378.18|375.58|377.45|374.85|378.18|375.58|377.45|374.85|0
1643266910000|2022-01-27 07:01:50|377.36|374.76|378.27|375.67|378.27|375.67|377.36|374.76|0
1643266920000|2022-01-27 07:02:00|378.55|375.95|379.37|376.77|379.37|376.77|378.55|375.95|0
1643266930000|2022-01-27 07:02:10|379.55|376.95|378.82|376.22|379.55|376.95|378.82|376.22|0
1643266940000|2022-01-27 07:02:20|378.45|375.85|378.09|375.49|378.64|376.04|378.09|375.49|0
1643266950000|2022-01-27 07:02:30|378.27|375.67|378.18|375.58|378.27|375.67|378.18|375.58|0
1643266960000|2022-01-27 07:02:40|378.09|375.49|378.09|375.49|378.18|375.58|378.09|375.49|0
1643266970000|2022-01-27 07:02:50|378.27|375.67|377.82|375.22|378.27|375.67|377.45|374.85|0
1643266980000|2022-01-27 07:03:00|378.45|375.85|377.45|374.85|378.45|375.85|377.45|374.85|0
1643266990000|2022-01-27 07:03:10|377.72|375.12|377.72|375.12|378.18|375.58|377.72|375.12|0
1643267000000|2022-01-27 07:03:20|377.45|374.85|377.63|375.03|377.63|375.03|377.45|374.85|0
1643267010000|2022-01-27 07:03:30|378.09|375.49|379.28|376.68|379.28|376.68|378.09|375.49|0
1643267020000|2022-01-27 07:03:40|379.37|376.77|380.02|377.42|380.02|377.42|379.37|376.77|0
1643267030000|2022-01-27 07:03:50|379.92|377.32|380.29|377.69|380.29|377.69|379.92|377.32|0
1643267040000|2022-01-27 07:04:00|380.1|377.5|380.47|377.87|380.65|378.05|380.1|377.5|0
1643267050000|2022-01-27 07:04:10|380.38|377.78|380.57|377.97|380.65|378.05|380.38|377.78|0
1643267060000|2022-01-27 07:04:20|380.47|377.87|380.57|377.97|380.93|378.33|380.47|377.87|0
1643267070000|2022-01-27 07:04:30|380.01|377.41|379.65|377.05|380.01|377.41|379.55|376.95|0
1643267080000|2022-01-27 07:04:40|379.92|377.32|379.92|377.32|379.92|377.32|379.92|377.32|0
1643267090000|2022-01-27 07:04:50|379.74|377.14|380.93|378.33|380.93|378.33|379.74|377.14|0
1643267100000|2022-01-27 07:05:00|380.84|378.24|380.47|377.87|381.12|378.52|380.38|377.78|0
1643267110000|2022-01-27 07:05:10|381.39|378.79|381.94|379.34|381.94|379.34|381.39|378.79|0
1643267120000|2022-01-27 07:05:20|381.39|378.79|381.85|379.25|381.85|379.25|381.39|378.79|0
1643267130000|2022-01-27 07:05:30|381.76|379.16|381.57|378.97|381.94|379.34|381.57|378.97|0
1643267140000|2022-01-27 07:05:40|382.04|379.44|382.22|379.62|382.59|379.99|382.04|379.44|0
1643267150000|2022-01-27 07:05:50|381.85|379.25|381.97|379.37|382.16|379.56|381.85|379.25|0
1643267160000|2022-01-27 07:06:00|382.25|379.65|382.8|380.2|382.99|380.39|382.25|379.65|0
1643267170000|2022-01-27 07:06:10|382.44|379.84|382.25|379.65|382.52|379.92|382.25|379.65|0
1643267180000|2022-01-27 07:06:20|381.79|379.19|381.33|378.73|381.79|379.19|381.33|378.73|0
1643267190000|2022-01-27 07:06:30|381.05|378.45|380.5|377.9|381.05|378.45|380.5|377.9|0
1643267200000|2022-01-27 07:06:40|380.87|378.27|379.49|376.89|380.87|378.27|379.49|376.89|0
1643267210000|2022-01-27 07:06:50|379.76|377.16|379.49|376.89|379.86|377.26|379.31|376.71|0
1643267220000|2022-01-27 07:07:00|379.58|376.98|379.95|377.35|380.31|377.71|379.58|376.98|0
1643267230000|2022-01-27 07:07:10|379.86|377.26|381.14|378.54|381.14|378.54|379.58|376.98|0
1643267240000|2022-01-27 07:07:20|381.05|378.45|381.23|378.63|381.23|378.63|381.05|378.45|0
1643267250000|2022-01-27 07:07:30|381.05|378.45|380.22|377.62|381.05|378.45|380.22|377.62|0
1643267260000|2022-01-27 07:07:40|380.59|377.99|380.5|377.9|380.59|377.99|380.5|377.9|0
1643267270000|2022-01-27 07:07:50|380.41|377.81|380.22|377.62|380.41|377.81|380.22|377.62|0
1643267280000|2022-01-27 07:08:00|380.31|377.71|380.22|377.62|380.68|378.08|380.22|377.62|0
1643267290000|2022-01-27 07:08:10|380.13|377.53|379.21|376.61|380.13|377.53|379.21|376.61|0
1643267300000|2022-01-27 07:08:20|379.12|376.52|379.76|377.16|380.22|377.62|379.12|376.52|0
1643267310000|2022-01-27 07:08:30|380.41|377.81|380.22|377.62|380.41|377.81|380.13|377.53|0
1643267320000|2022-01-27 07:08:40|380.31|377.71|379.94|377.34|380.31|377.71|379.67|377.07|0
1643267330000|2022-01-27 07:08:50|379.76|377.16|379.39|376.79|379.76|377.16|379.39|376.79|0
1643267340000|2022-01-27 07:09:00|378.84|376.24|379.76|377.16|379.76|377.16|378.84|376.24|0
1643267350000|2022-01-27 07:09:10|379.49|376.89|379.3|376.7|379.49|376.89|379.21|376.61|0
1643267360000|2022-01-27 07:09:20|379.21|376.61|378.84|376.24|379.21|376.61|378.84|376.24|0
1643267370000|2022-01-27 07:09:30|379.39|376.79|379.02|376.42|379.39|376.79|379.02|376.42|0
1643267380000|2022-01-27 07:09:40|379.3|376.7|378.66|376.06|379.3|376.7|378.66|376.06|0
1643267390000|2022-01-27 07:09:50|377.92|375.32|377.28|374.68|378.11|375.51|377.28|374.68|0
1643267400000|2022-01-27 07:10:00|377.74|375.14|377.83|375.23|378.02|375.42|377.74|375.14|0
1643267410000|2022-01-27 07:10:10|377.74|375.14|377.65|375.05|377.74|375.14|377.28|374.68|0
1643267420000|2022-01-27 07:10:20|377.74|375.14|377.55|374.95|377.74|375.14|377.01|374.41|0
1643267430000|2022-01-27 07:10:30|377.83|375.23|377.74|375.14|377.83|375.23|377.74|375.14|0
1643267440000|2022-01-27 07:10:40|377.19|374.59|377.55|374.95|377.74|375.14|377.19|374.59|0
1643267450000|2022-01-27 07:10:50|377.74|375.14|377.37|374.77|377.74|375.14|377.37|374.77|0
1643267460000|2022-01-27 07:11:00|378.2|375.6|378.57|375.97|378.75|376.15|378.2|375.6|0
1643267470000|2022-01-27 07:11:10|378.84|376.24|379.67|377.07|379.67|377.07|378.84|376.24|0
1643267480000|2022-01-27 07:11:20|380.49|377.89|381.14|378.54|381.14|378.54|380.49|377.89|0
1643267490000|2022-01-27 07:11:30|381.32|378.72|381.04|378.44|381.32|378.72|381.04|378.44|0
1643267500000|2022-01-27 07:11:40|380.68|378.08|380.96|378.36|380.96|378.36|380.49|377.89|0
1643267510000|2022-01-27 07:11:50|381.04|378.44|381.14|378.54|381.14|378.54|380.96|378.36|0
1643267520000|2022-01-27 07:12:00|380.86|378.26|381.04|378.44|381.04|378.44|380.77|378.17|0
1643267530000|2022-01-27 07:12:10|381.6|379|382.15|379.55|382.15|379.55|381.6|379|0
1643267540000|2022-01-27 07:12:20|383.62|381.02|383.44|380.84|383.81|381.21|383.44|380.84|0
1643267550000|2022-01-27 07:12:30|383.72|381.12|385.75|383.15|385.75|383.15|383.72|381.12|0
1643267560000|2022-01-27 07:12:40|385.94|383.34|386.12|383.52|386.12|383.52|385.66|383.06|0
1643267570000|2022-01-27 07:12:50|386.31|383.71|386.12|383.52|386.31|383.71|386.03|383.43|0
1643267580000|2022-01-27 07:13:00|386.31|383.71|385.75|383.15|386.31|383.71|385.75|383.15|0
1643267590000|2022-01-27 07:13:10|385.38|382.78|385.75|383.15|385.75|383.15|385.38|382.78|0
1643267600000|2022-01-27 07:13:20|385.84|383.24|387.23|384.63|387.23|384.63|385.84|383.24|0
1643267610000|2022-01-27 07:13:30|387.14|384.54|386.49|383.89|387.14|384.54|386.49|383.89|0
1643267620000|2022-01-27 07:13:40|386.21|383.61|385.57|382.97|386.21|383.61|385.57|382.97|0
1643267630000|2022-01-27 07:13:50|385.47|382.87|385.38|382.78|385.57|382.97|385.38|382.78|0
1643267640000|2022-01-27 07:14:00|385.2|382.6|384.27|381.67|385.2|382.6|384.27|381.67|0
1643267650000|2022-01-27 07:14:10|384.09|381.49|383.81|381.21|384.09|381.49|383.81|381.21|0
1643267660000|2022-01-27 07:14:20|383.53|380.93|383.35|380.75|383.53|380.93|383.35|380.75|0
1643267670000|2022-01-27 07:14:30|383.07|380.47|382.79|380.19|383.07|380.47|382.79|380.19|0
1643267680000|2022-01-27 07:14:40|382.88|380.28|383.62|381.02|383.62|381.02|382.88|380.28|0
1643267690000|2022-01-27 07:14:50|383.72|381.12|383.53|380.93|383.9|381.3|383.53|380.93|0
1643267700000|2022-01-27 07:15:00|383.99|381.39|385.28|382.68|385.28|382.68|383.99|381.39|0
1643267710000|2022-01-27 07:15:10|385.2|382.6|385.01|382.41|385.38|382.78|385.01|382.41|0
1643267720000|2022-01-27 07:15:20|385.1|382.5|386.31|383.71|386.31|383.71|385.1|382.5|0
1643267730000|2022-01-27 07:15:30|386.49|383.89|386.58|383.98|386.76|384.16|386.49|383.89|0
1643267740000|2022-01-27 07:15:40|386.68|384.08|386.86|384.26|386.86|384.26|386.68|384.08|0
1643267750000|2022-01-27 07:15:50|387.6|385|387.79|385.19|387.97|385.37|387.6|385|0
1643267760000|2022-01-27 07:16:00|387.88|385.28|387.69|385.09|387.97|385.37|387.69|385.09|0
1643267770000|2022-01-27 07:16:10|387.51|384.91|387.42|384.82|387.51|384.91|387.42|384.82|0
1643267780000|2022-01-27 07:16:20|386.49|383.89|386.95|384.35|386.95|384.35|386.49|383.89|0
1643267790000|2022-01-27 07:16:30|387.05|384.45|387.05|384.45|387.23|384.63|387.05|384.45|0
1643267800000|2022-01-27 07:16:40|387.23|384.63|386.3|383.7|387.23|384.63|386.3|383.7|0
1643267810000|2022-01-27 07:16:50|386.49|383.89|386.49|383.89|386.86|384.26|386.49|383.89|0
1643267820000|2022-01-27 07:17:00|386.12|383.52|385.84|383.24|386.12|383.52|385.75|383.15|0
1643267830000|2022-01-27 07:17:10|385.93|383.33|386.21|383.61|386.21|383.61|385.93|383.33|0
1643267840000|2022-01-27 07:17:20|386.12|383.52|386.76|384.16|386.76|384.16|386.12|383.52|0
1643267850000|2022-01-27 07:17:30|387.32|384.72|388.16|385.56|388.16|385.56|387.32|384.72|0
1643267860000|2022-01-27 07:17:40|387.97|385.37|386.76|384.16|387.97|385.37|386.76|384.16|0
1643267870000|2022-01-27 07:17:50|386.67|384.07|385.84|383.24|386.95|384.35|385.84|383.24|0
1643267880000|2022-01-27 07:18:00|385.1|382.5|386.12|383.52|386.12|383.52|385.1|382.5|0
1643267890000|2022-01-27 07:18:10|386.49|383.89|386.12|383.52|386.49|383.89|386.12|383.52|0
1643267900000|2022-01-27 07:18:20|385.93|383.33|386.02|383.42|386.12|383.52|385.93|383.33|0
1643267910000|2022-01-27 07:18:30|385.93|383.33|385.75|383.15|385.93|383.33|385.75|383.15|0
1643267920000|2022-01-27 07:18:40|385.38|382.78|385.56|382.96|385.56|382.96|385.38|382.78|0
1643267930000|2022-01-27 07:18:50|385.38|382.78|385.46|382.86|385.56|382.96|385.28|382.68|0
1643267940000|2022-01-27 07:19:00|385.01|382.41|385.19|382.59|385.38|382.78|385.01|382.41|0
1643267950000|2022-01-27 07:19:10|385.38|382.78|386.02|383.42|386.02|383.42|385.38|382.78|0
1643267960000|2022-01-27 07:19:20|386.3|383.7|386.67|384.07|386.67|384.07|386.2|383.6|0
1643267970000|2022-01-27 07:19:30|386.76|384.16|387.23|384.63|387.23|384.63|386.76|384.16|0
1643267980000|2022-01-27 07:19:40|387.41|384.81|387.41|384.81|387.6|385|387.41|384.81|0
1643267990000|2022-01-27 07:19:50|386.94|384.34|386.76|384.16|386.94|384.34|386.76|384.16|0
1643268000000|2022-01-27 07:20:00|387.04|384.44|387.13|384.53|387.13|384.53|386.67|384.07|0
1643268010000|2022-01-27 07:20:10|387.23|384.63|387.13|384.53|387.32|384.72|387.13|384.53|0
1643268020000|2022-01-27 07:20:20|387.32|384.72|388.43|385.83|388.43|385.83|387.32|384.72|0
1643268030000|2022-01-27 07:20:30|388.52|385.92|388.34|385.74|388.52|385.92|388.24|385.64|0
1643268040000|2022-01-27 07:20:40|388.06|385.46|388.06|385.46|388.52|385.92|388.06|385.46|0
1643268050000|2022-01-27 07:20:50|388.15|385.55|388.15|385.55|388.34|385.74|388.15|385.55|0
1643268060000|2022-01-27 07:21:00|388.34|385.74|387.23|384.63|388.34|385.74|387.04|384.44|0
1643268070000|2022-01-27 07:21:10|387.04|384.44|387.87|385.27|387.87|385.27|387.04|384.44|0
1643268080000|2022-01-27 07:21:20|387.78|385.18|387.22|384.62|387.78|385.18|387.22|384.62|0
1643268090000|2022-01-27 07:21:30|386.3|383.7|386.67|384.07|386.76|384.16|386.3|383.7|0
1643268100000|2022-01-27 07:21:40|386.48|383.88|387.22|384.62|387.22|384.62|386.48|383.88|0
1643268110000|2022-01-27 07:21:50|387.04|384.44|388.15|385.55|388.15|385.55|387.04|384.44|0
1643268120000|2022-01-27 07:22:00|388.24|385.64|387.68|385.08|388.34|385.74|387.68|385.08|0
1643268130000|2022-01-27 07:22:10|387.78|385.18|387.87|385.27|387.87|385.27|387.78|385.18|0
1643268140000|2022-01-27 07:22:20|387.68|385.08|388.15|385.55|388.34|385.74|387.68|385.08|0
1643268150000|2022-01-27 07:22:30|388.24|385.64|388.24|385.64|388.24|385.64|387.97|385.37|0
1643268160000|2022-01-27 07:22:40|388.61|386.01|388.43|385.83|388.71|386.11|388.43|385.83|0
1643268170000|2022-01-27 07:22:50|388.34|385.74|387.78|385.18|388.34|385.74|387.78|385.18|0
1643268180000|2022-01-27 07:23:00|386.67|384.07|387.04|384.44|387.04|384.44|386.67|384.07|0
1643268190000|2022-01-27 07:23:10|386.67|384.07|386.85|384.25|386.85|384.25|386.48|383.88|0
1643268200000|2022-01-27 07:23:20|386.67|384.07|386.2|383.6|386.67|384.07|386.2|383.6|0
1643268210000|2022-01-27 07:23:30|386.67|384.07|386.11|383.51|386.67|384.07|386.11|383.51|0
1643268220000|2022-01-27 07:23:40|386.48|383.88|386.48|383.88|386.48|383.88|386.38|383.78|0
1643268230000|2022-01-27 07:23:50|386.38|383.78|386.3|383.7|386.38|383.78|386.3|383.7|0
1643268240000|2022-01-27 07:24:00|386.01|383.41|385.55|382.95|386.01|383.41|385.55|382.95|0
1643268250000|2022-01-27 07:24:10|385.74|383.14|385.92|383.32|386.01|383.41|385.74|383.14|0
1643268260000|2022-01-27 07:24:20|385.46|382.86|385.18|382.58|385.74|383.14|385.18|382.58|0
1643268270000|2022-01-27 07:24:30|385.37|382.77|386.01|383.41|386.01|383.41|385.37|382.77|0
1643268280000|2022-01-27 07:24:40|385.74|383.14|385.74|383.14|385.74|383.14|385.46|382.86|0
1643268290000|2022-01-27 07:24:50|385.92|383.32|385.09|382.49|385.92|383.32|385.09|382.49|0
1643268300000|2022-01-27 07:25:00|385|382.4|384.81|382.21|385.09|382.49|384.81|382.21|0
1643268310000|2022-01-27 07:25:10|384.44|381.84|384.07|381.47|384.44|381.84|384.07|381.47|0
1643268320000|2022-01-27 07:25:20|383.89|381.29|384.53|381.93|384.53|381.93|383.89|381.29|0
1643268330000|2022-01-27 07:25:30|385.09|382.49|385.74|383.14|386.11|383.51|385.09|382.49|0
1643268340000|2022-01-27 07:25:40|385.83|383.23|385.83|383.23|385.83|383.23|385.64|383.04|0
1643268350000|2022-01-27 07:25:50|385.55|382.95|386.48|383.88|386.48|383.88|385.55|382.95|0
1643268360000|2022-01-27 07:26:00|386.66|384.06|387.03|384.43|387.12|384.52|386.66|384.06|0
1643268370000|2022-01-27 07:26:10|386.94|384.34|387.86|385.26|387.86|385.26|386.85|384.25|0
1643268380000|2022-01-27 07:26:20|388.15|385.55|388.33|385.73|388.52|385.92|388.15|385.55|0
1643268390000|2022-01-27 07:26:30|388.52|385.92|388.7|386.1|388.7|386.1|388.52|385.92|0
1643268400000|2022-01-27 07:26:40|388.33|385.73|388.7|386.1|388.7|386.1|388.15|385.55|0
1643268410000|2022-01-27 07:26:50|388.89|386.29|388.52|385.92|389.45|386.85|388.52|385.92|0
1643268420000|2022-01-27 07:27:00|388.33|385.73|388.05|385.45|388.33|385.73|387.96|385.36|0
1643268430000|2022-01-27 07:27:10|387.96|385.36|388.15|385.55|388.33|385.73|387.96|385.36|0
1643268440000|2022-01-27 07:27:20|388.05|385.45|387.77|385.17|388.15|385.55|387.59|384.99|0
1643268450000|2022-01-27 07:27:30|387.49|384.89|388.14|385.54|388.42|385.82|387.49|384.89|0
1643268460000|2022-01-27 07:27:40|388.23|385.63|388.23|385.63|388.23|385.63|388.23|385.63|0
1643268470000|2022-01-27 07:27:50|388.14|385.54|387.68|385.08|388.14|385.54|387.68|385.08|0
1643268480000|2022-01-27 07:28:00|387.59|384.99|387.03|384.43|387.77|385.17|387.03|384.43|0
1643268490000|2022-01-27 07:28:10|387.22|384.62|387.4|384.8|387.4|384.8|387.22|384.62|0
1643268500000|2022-01-27 07:28:20|387.03|384.43|387.96|385.36|387.96|385.36|387.03|384.43|0
1643268510000|2022-01-27 07:28:30|388.14|385.54|388.6|386|388.6|386|388.14|385.54|0
1643268520000|2022-01-27 07:28:40|389.07|386.47|389.07|386.47|389.07|386.47|388.51|385.91|0
1643268530000|2022-01-27 07:28:50|388.79|386.19|387.96|385.36|389.07|386.47|387.96|385.36|0
1643268540000|2022-01-27 07:29:00|388.23|385.63|387.96|385.36|388.23|385.63|387.96|385.36|0
1643268550000|2022-01-27 07:29:10|388.05|385.45|387.49|384.89|388.14|385.54|387.49|384.89|0
1643268560000|2022-01-27 07:29:20|387.77|385.17|387.77|385.17|387.77|385.17|387.4|384.8|0
1643268570000|2022-01-27 07:29:30|387.59|384.99|387.4|384.8|387.59|384.99|386.84|384.24|0
1643268580000|2022-01-27 07:29:40|387.03|384.43|387.4|384.8|387.4|384.8|387.03|384.43|0
1643268590000|2022-01-27 07:29:50|387.77|385.17|386.66|384.06|387.77|385.17|386.66|384.06|0
1643268600000|2022-01-27 07:30:00|385.36|382.76|385.55|382.95|385.55|382.95|385.36|382.76|0
1643268610000|2022-01-27 07:30:10|385.73|383.13|386.29|383.69|386.66|384.06|385.45|382.85|0
1643268620000|2022-01-27 07:30:20|386.19|383.59|385.73|383.13|386.19|383.59|385.73|383.13|0
1643268630000|2022-01-27 07:30:30|386.1|383.5|387.58|384.98|387.58|384.98|386.1|383.5|0
1643268640000|2022-01-27 07:30:40|387.4|384.8|387.58|384.98|387.58|384.98|387.4|384.8|0
1643268650000|2022-01-27 07:30:50|388.23|385.63|388.04|385.44|388.33|385.73|387.77|385.17|0
1643268660000|2022-01-27 07:31:00|388.6|386|389.44|386.84|389.44|386.84|388.51|385.91|0
1643268670000|2022-01-27 07:31:10|390|387.4|389.07|386.47|390|387.4|389.07|386.47|0
1643268680000|2022-01-27 07:31:20|388.97|386.37|388.33|385.73|389.07|386.47|388.33|385.73|0
1643268690000|2022-01-27 07:31:30|389.07|386.47|389.07|386.47|389.16|386.56|389.07|386.47|0
1643268700000|2022-01-27 07:31:40|388.23|385.63|388.88|386.28|388.88|386.28|388.23|385.63|0
1643268710000|2022-01-27 07:31:50|388.7|386.1|388.51|385.91|388.7|386.1|388.51|385.91|0
1643268720000|2022-01-27 07:32:00|388.7|386.1|389.44|386.84|389.44|386.84|388.7|386.1|0
1643268730000|2022-01-27 07:32:10|389.63|387.03|390.18|387.58|390.37|387.77|389.63|387.03|0
1643268740000|2022-01-27 07:32:20|390.27|387.67|389.81|387.21|390.27|387.67|389.81|387.21|0
1643268750000|2022-01-27 07:32:30|390.18|387.58|390.18|387.58|390.18|387.58|390|387.4|0
1643268760000|2022-01-27 07:32:40|390.64|388.04|389.44|386.84|390.64|388.04|389.44|386.84|0
1643268770000|2022-01-27 07:32:50|389.07|386.47|388.88|386.28|389.07|386.47|388.88|386.28|0
1643268780000|2022-01-27 07:33:00|389.62|387.02|389.07|386.47|389.62|387.02|389.07|386.47|0
1643268790000|2022-01-27 07:33:10|389.53|386.93|390|387.4|390.18|387.58|389.44|386.84|0
1643268800000|2022-01-27 07:33:20|390.27|387.67|390.64|388.04|390.64|388.04|389.81|387.21|0
1643268810000|2022-01-27 07:33:30|390.37|387.77|390.46|387.86|390.46|387.86|390.18|387.58|0
1643268820000|2022-01-27 07:33:40|390.18|387.58|390.37|387.77|390.74|388.14|390.18|387.58|0
1643268830000|2022-01-27 07:33:50|390.55|387.95|390.55|387.95|390.55|387.95|390.55|387.95|0
1643268840000|2022-01-27 07:34:00|390.64|388.04|390.55|387.95|390.64|388.04|390.55|387.95|0
1643268850000|2022-01-27 07:34:10|390.83|388.23|390.74|388.14|391.11|388.51|390.74|388.14|0
1643268860000|2022-01-27 07:34:20|390.92|388.32|390.74|388.14|391.3|388.7|390.74|388.14|0
1643268870000|2022-01-27 07:34:30|390.92|388.32|389.62|387.02|390.92|388.32|389.62|387.02|0
1643268880000|2022-01-27 07:34:40|389.06|386.46|389.06|386.46|389.15|386.55|389.06|386.46|0
1643268890000|2022-01-27 07:34:50|388.97|386.37|387.58|384.98|388.97|386.37|387.58|384.98|0
1643268900000|2022-01-27 07:35:00|387.39|384.79|387.21|384.61|387.39|384.79|387.21|384.61|0
1643268910000|2022-01-27 07:35:10|387.39|384.79|388.32|385.72|388.51|385.91|387.39|384.79|0
1643268920000|2022-01-27 07:35:20|388.51|385.91|388.69|386.09|388.69|386.09|388.51|385.91|0
1643268930000|2022-01-27 07:35:30|388.97|386.37|388.69|386.09|389.06|386.46|388.69|386.09|0
1643268940000|2022-01-27 07:35:40|389.15|386.55|389.06|386.46|389.62|387.02|389.06|386.46|0
1643268950000|2022-01-27 07:35:50|388.88|386.28|389.15|386.55|389.44|386.84|388.88|386.28|0
1643268960000|2022-01-27 07:36:00|389.06|386.46|388.41|385.81|389.06|386.46|388.41|385.81|0
1643268970000|2022-01-27 07:36:10|388.51|385.91|388.59|385.99|388.69|386.09|388.51|385.91|0
1643268980000|2022-01-27 07:36:20|388.51|385.91|388.32|385.72|388.88|386.28|388.13|385.53|0
1643268990000|2022-01-27 07:36:30|388.41|385.81|388.88|386.28|388.88|386.28|388.32|385.72|0
1643269000000|2022-01-27 07:36:40|389.06|386.46|389.25|386.65|389.25|386.65|389.06|386.46|0
1643269010000|2022-01-27 07:36:50|389.06|386.46|389.25|386.65|389.25|386.65|389.06|386.46|0
1643269020000|2022-01-27 07:37:00|389.89|387.29|390.27|387.67|390.27|387.67|389.81|387.21|0
1643269030000|2022-01-27 07:37:10|390.18|387.58|390.18|387.58|390.55|387.95|390.18|387.58|0
1643269040000|2022-01-27 07:37:20|390.36|387.76|390.18|387.58|390.55|387.95|389.89|387.29|0
1643269050000|2022-01-27 07:37:30|390.36|387.76|389.62|387.02|390.36|387.76|389.62|387.02|0
1643269060000|2022-01-27 07:37:40|389.25|386.65|388.78|386.18|389.25|386.65|388.78|386.18|0
1643269070000|2022-01-27 07:37:50|388.96|386.36|388.69|386.09|388.96|386.36|388.69|386.09|0
1643269080000|2022-01-27 07:38:00|389.06|386.46|389.06|386.46|389.06|386.46|388.88|386.28|0
1643269090000|2022-01-27 07:38:10|388.69|386.09|388.69|386.09|388.87|386.27|388.69|386.09|0
1643269100000|2022-01-27 07:38:20|388.96|386.36|389.52|386.92|389.62|387.02|388.96|386.36|0
1643269110000|2022-01-27 07:38:30|389.43|386.83|389.8|387.2|389.8|387.2|389.43|386.83|0
1643269120000|2022-01-27 07:38:40|389.99|387.39|389.43|386.83|389.99|387.39|389.43|386.83|0
1643269130000|2022-01-27 07:38:50|389.62|387.02|388.87|386.27|389.62|387.02|388.87|386.27|0
1643269140000|2022-01-27 07:39:00|389.15|386.55|389.43|386.83|389.43|386.83|389.15|386.55|0
1643269150000|2022-01-27 07:39:10|389.06|386.46|389.43|386.83|389.43|386.83|389.06|386.46|0
1643269160000|2022-01-27 07:39:20|389.25|386.65|388.69|386.09|389.25|386.65|388.69|386.09|0
1643269170000|2022-01-27 07:39:30|389.06|386.46|389.06|386.46|389.24|386.64|388.69|386.09|0
1643269180000|2022-01-27 07:39:40|388.87|386.27|388.87|386.27|388.87|386.27|388.69|386.09|0
1643269190000|2022-01-27 07:39:50|389.06|386.46|388.96|386.36|389.43|386.83|388.96|386.36|0
1643269200000|2022-01-27 07:40:00|389.52|386.92|389.33|386.73|389.52|386.92|389.06|386.46|0
1643269210000|2022-01-27 07:40:10|390.36|387.76|390.17|387.57|390.45|387.85|390.17|387.57|0
1643269220000|2022-01-27 07:40:20|389.62|387.02|389.62|387.02|389.99|387.39|389.62|387.02|0
1643269230000|2022-01-27 07:40:30|389.43|386.83|389.43|386.83|389.99|387.39|389.43|386.83|0
1643269240000|2022-01-27 07:40:40|389.33|386.73|389.62|387.02|389.7|387.1|389.33|386.73|0
1643269250000|2022-01-27 07:40:50|389.33|386.73|389.7|387.1|389.7|387.1|389.33|386.73|0
1643269260000|2022-01-27 07:41:00|389.8|387.2|390.36|387.76|390.36|387.76|389.8|387.2|0
1643269270000|2022-01-27 07:41:10|390.73|388.13|390.54|387.94|390.73|388.13|390.36|387.76|0
1643269280000|2022-01-27 07:41:20|390.36|387.76|390.73|388.13|390.73|388.13|390.36|387.76|0
1643269290000|2022-01-27 07:41:30|390.92|388.32|390.92|388.32|390.92|388.32|390.73|388.13|0
1643269300000|2022-01-27 07:41:40|390.63|388.03|389.99|387.39|390.63|388.03|389.99|387.39|0
1643269310000|2022-01-27 07:41:50|391.1|388.5|392.03|389.43|392.03|389.43|391.1|388.5|0
1643269320000|2022-01-27 07:42:00|391.66|389.06|391.85|389.25|391.85|389.25|391.47|388.87|0
1643269330000|2022-01-27 07:42:10|391.66|389.06|392.12|389.52|392.41|389.81|391.66|389.06|0
1643269340000|2022-01-27 07:42:20|392.22|389.62|391.85|389.25|392.22|389.62|391.85|389.25|0
1643269350000|2022-01-27 07:42:30|392.03|389.43|392.59|389.99|392.59|389.99|392.03|389.43|0
1643269360000|2022-01-27 07:42:40|392.78|390.18|392.49|389.89|392.78|390.18|392.41|389.81|0
1643269370000|2022-01-27 07:42:50|392.59|389.99|392.78|390.18|392.78|390.18|392.59|389.99|0
1643269380000|2022-01-27 07:43:00|392.59|389.99|392.59|389.99|392.59|389.99|392.59|389.99|0
1643269390000|2022-01-27 07:43:10|392.22|389.62|391.38|388.78|392.22|389.62|391.38|388.78|0
1643269400000|2022-01-27 07:43:20|391.56|388.96|392.03|389.43|392.03|389.43|391.47|388.87|0
1643269410000|2022-01-27 07:43:30|391.85|389.25|391.19|388.59|391.85|389.25|391.1|388.5|0
1643269420000|2022-01-27 07:43:40|391.1|388.5|391.47|388.87|391.75|389.15|391.1|388.5|0
1643269430000|2022-01-27 07:43:50|391.29|388.69|391.47|388.87|391.47|388.87|391.1|388.5|0
1643269440000|2022-01-27 07:44:00|391.75|389.15|391.75|389.15|391.84|389.24|391.75|389.15|0
1643269450000|2022-01-27 07:44:10|391.66|389.06|391.93|389.33|391.93|389.33|391.47|388.87|0
1643269460000|2022-01-27 07:44:20|391.84|389.24|392.03|389.43|392.31|389.71|391.84|389.24|0
1643269470000|2022-01-27 07:44:30|392.22|389.62|392.78|390.18|392.78|390.18|391.84|389.24|0
1643269480000|2022-01-27 07:44:40|392.4|389.8|392.96|390.36|392.96|390.36|392.4|389.8|0
1643269490000|2022-01-27 07:44:50|393.24|390.64|392.78|390.18|393.24|390.64|392.78|390.18|0
1643269500000|2022-01-27 07:45:00|393.15|390.55|393.52|390.92|393.71|391.11|392.96|390.36|0
1643269510000|2022-01-27 07:45:10|393.71|391.11|393.9|391.3|393.9|391.3|393.71|391.11|0
1643269520000|2022-01-27 07:45:20|393.71|391.11|393.15|390.55|393.71|391.11|393.15|390.55|0
1643269530000|2022-01-27 07:45:30|393.33|390.73|392.59|389.99|393.33|390.73|392.59|389.99|0
1643269540000|2022-01-27 07:45:40|392.4|389.8|392.22|389.62|392.59|389.99|392.22|389.62|0
1643269550000|2022-01-27 07:45:50|391.93|389.33|391.84|389.24|391.93|389.33|391.84|389.24|0
1643269560000|2022-01-27 07:46:00|392.03|389.43|391.47|388.87|392.03|389.43|391.47|388.87|0
1643269570000|2022-01-27 07:46:10|391.1|388.5|390.91|388.31|391.1|388.5|390.91|388.31|0
1643269580000|2022-01-27 07:46:20|390.81|388.21|390.17|387.57|390.81|388.21|390.17|387.57|0
1643269590000|2022-01-27 07:46:30|389.98|387.38|389.42|386.82|389.98|387.38|389.42|386.82|0
1643269600000|2022-01-27 07:46:40|389.24|386.64|388.31|385.71|389.24|386.64|388.31|385.71|0
1643269610000|2022-01-27 07:46:50|388.12|385.52|384.19|381.59|388.12|385.52|384.19|381.59|0
1643269620000|2022-01-27 07:47:00|384.09|381.49|384.28|381.68|384.28|381.68|384.09|381.49|0
1643269630000|2022-01-27 07:47:10|386.76|384.16|386.76|384.16|387.03|384.43|386.76|384.16|0
1643269640000|2022-01-27 07:47:20|386.57|383.97|386.57|383.97|386.76|384.16|386.57|383.97|0
1643269650000|2022-01-27 07:47:30|387.13|384.53|387.31|384.71|387.31|384.71|387.13|384.53|0
1643269660000|2022-01-27 07:47:40|387.5|384.9|387.59|384.99|387.69|385.09|387.5|384.9|0
1643269670000|2022-01-27 07:47:50|387.5|384.9|387.03|384.43|387.5|384.9|387.03|384.43|0
1643269680000|2022-01-27 07:48:00|387.13|384.53|387.77|385.17|387.77|385.17|387.13|384.53|0
1643269690000|2022-01-27 07:48:10|388.15|385.55|388.06|385.46|388.43|385.83|387.87|385.27|0
1643269700000|2022-01-27 07:48:20|388.43|385.83|388.7|386.1|388.7|386.1|388.24|385.64|0
1643269710000|2022-01-27 07:48:30|388.8|386.2|388.61|386.01|388.8|386.2|388.61|386.01|0
1643269720000|2022-01-27 07:48:40|388.8|386.2|388.8|386.2|388.8|386.2|388.8|386.2|0
1643269730000|2022-01-27 07:48:50|388.89|386.29|389.36|386.76|389.36|386.76|388.8|386.2|0
1643269740000|2022-01-27 07:49:00|389.17|386.57|389.36|386.76|389.36|386.76|388.99|386.39|0
1643269750000|2022-01-27 07:49:10|389.55|386.95|389.54|386.94|389.55|386.95|389.54|386.94|0
1643269760000|2022-01-27 07:49:20|389.17|386.57|388.33|385.73|389.17|386.57|388.33|385.73|0
1643269770000|2022-01-27 07:49:30|388.43|385.83|388.43|385.83|388.43|385.83|388.24|385.64|0
1643269780000|2022-01-27 07:49:40|388.61|386.01|388.8|386.2|388.8|386.2|388.14|385.54|0
1643269790000|2022-01-27 07:49:50|389.36|386.76|388.99|386.39|389.36|386.76|388.99|386.39|0
1643269800000|2022-01-27 07:50:00|389.73|387.13|389.17|386.57|389.73|387.13|389.17|386.57|0
1643269810000|2022-01-27 07:50:10|389.36|386.76|389.36|386.76|389.73|387.13|389.36|386.76|0
1643269820000|2022-01-27 07:50:20|388.98|386.38|389.17|386.57|389.17|386.57|388.98|386.38|0
1643269830000|2022-01-27 07:50:30|389.36|386.76|389.07|386.47|389.36|386.76|389.07|386.47|0
1643269840000|2022-01-27 07:50:40|388.98|386.38|388.61|386.01|388.98|386.38|388.52|385.92|0
1643269850000|2022-01-27 07:50:50|388.43|385.83|388.61|386.01|388.61|386.01|388.43|385.83|0
1643269860000|2022-01-27 07:51:00|388.8|386.2|388.61|386.01|388.8|386.2|388.51|385.91|0
1643269870000|2022-01-27 07:51:10|388.8|386.2|389.17|386.57|389.17|386.57|388.8|386.2|0
1643269880000|2022-01-27 07:51:20|389.36|386.76|390.1|387.5|390.1|387.5|389.36|386.76|0
1643269890000|2022-01-27 07:51:30|389.54|386.94|389.63|387.03|389.63|387.03|389.54|386.94|0
1643269900000|2022-01-27 07:51:40|390.1|387.5|389.63|387.03|390.1|387.5|389.63|387.03|0
1643269910000|2022-01-27 07:51:50|389.91|387.31|389.73|387.13|390.1|387.5|389.73|387.13|0
1643269920000|2022-01-27 07:52:00|389.82|387.22|390.29|387.69|390.29|387.69|389.73|387.13|0
1643269930000|2022-01-27 07:52:10|390.47|387.87|390.85|388.25|390.94|388.34|390.47|387.87|0
1643269940000|2022-01-27 07:52:20|390.66|388.06|391.12|388.52|391.12|388.52|390.66|388.06|0
1643269950000|2022-01-27 07:52:30|391.22|388.62|390.85|388.25|391.22|388.62|390.75|388.15|0
1643269960000|2022-01-27 07:52:40|390.47|387.87|390.66|388.06|390.66|388.06|390.29|387.69|0
1643269970000|2022-01-27 07:52:50|390.75|388.15|390.66|388.06|390.85|388.25|390.66|388.06|0
1643269980000|2022-01-27 07:53:00|390.75|388.15|391.22|388.62|391.22|388.62|390.75|388.15|0
1643269990000|2022-01-27 07:53:10|391.31|388.71|391.5|388.9|391.59|388.99|391.22|388.62|0
1643270000000|2022-01-27 07:53:20|392.15|389.55|392.53|389.93|392.53|389.93|391.97|389.37|0
1643270010000|2022-01-27 07:53:30|392.15|389.55|391.97|389.37|392.53|389.93|391.97|389.37|0
1643270020000|2022-01-27 07:53:40|391.78|389.18|392.15|389.55|392.15|389.55|391.78|389.18|0
1643270030000|2022-01-27 07:53:50|392.34|389.74|392.15|389.55|392.53|389.93|392.15|389.55|0
1643270040000|2022-01-27 07:54:00|392.53|389.93|392.53|389.93|392.53|389.93|392.24|389.64|0
1643270050000|2022-01-27 07:54:10|392.34|389.74|392.34|389.74|392.53|389.93|392.34|389.74|0
1643270060000|2022-01-27 07:54:20|392.43|389.83|391.78|389.18|392.71|390.11|391.78|389.18|0
1643270070000|2022-01-27 07:54:30|391.96|389.36|391.87|389.27|391.96|389.36|391.78|389.18|0
1643270080000|2022-01-27 07:54:40|391.96|389.36|391.96|389.36|391.96|389.36|391.87|389.27|0
1643270090000|2022-01-27 07:54:50|392.61|390.01|392.34|389.74|392.61|390.01|392.34|389.74|0
1643270100000|2022-01-27 07:55:00|392.61|390.01|392.9|390.3|392.9|390.3|392.61|390.01|0
1643270110000|2022-01-27 07:55:10|392.8|390.2|392.43|389.83|392.8|390.2|392.43|389.83|0
1643270120000|2022-01-27 07:55:20|392.34|389.74|392.34|389.74|392.34|389.74|392.05|389.45|0
1643270130000|2022-01-27 07:55:30|392.43|389.83|392.15|389.55|392.43|389.83|392.05|389.45|0
1643270140000|2022-01-27 07:55:40|391.78|389.18|391.78|389.18|391.78|389.18|391.59|388.99|0
1643270150000|2022-01-27 07:55:50|391.59|388.99|391.78|389.18|391.96|389.36|391.59|388.99|0
1643270160000|2022-01-27 07:56:00|391.68|389.08|392.43|389.83|392.43|389.83|391.68|389.08|0
1643270170000|2022-01-27 07:56:10|392.34|389.74|392.34|389.74|392.34|389.74|391.96|389.36|0
1643270180000|2022-01-27 07:56:20|392.71|390.11|391.96|389.36|392.71|390.11|391.96|389.36|0
1643270190000|2022-01-27 07:56:30|391.86|389.26|392.15|389.55|392.15|389.55|391.78|389.18|0
1643270200000|2022-01-27 07:56:40|391.96|389.36|392.24|389.64|392.24|389.64|391.78|389.18|0
1643270210000|2022-01-27 07:56:50|392.34|389.74|391.96|389.36|392.34|389.74|391.96|389.36|0
1643270220000|2022-01-27 07:57:00|391.77|389.17|391.77|389.17|392.05|389.45|391.77|389.17|0
1643270230000|2022-01-27 07:57:10|391.49|388.89|390.93|388.33|391.49|388.89|390.93|388.33|0
1643270240000|2022-01-27 07:57:20|390.56|387.96|390.28|387.68|390.56|387.96|390.28|387.68|0
1643270250000|2022-01-27 07:57:30|390.09|387.49|389.35|386.75|390.09|387.49|389.35|386.75|0
1643270260000|2022-01-27 07:57:40|389.16|386.56|388.69|386.09|389.16|386.56|388.69|386.09|0
1643270270000|2022-01-27 07:57:50|388.6|386|388.13|385.53|388.6|386|388.13|385.53|0
1643270280000|2022-01-27 07:58:00|387.95|385.35|388.32|385.72|388.42|385.82|387.95|385.35|0
1643270290000|2022-01-27 07:58:10|388.23|385.63|387.95|385.35|388.23|385.63|387.95|385.35|0
1643270300000|2022-01-27 07:58:20|388.23|385.63|388.23|385.63|388.23|385.63|388.23|385.63|0
1643270310000|2022-01-27 07:58:30|388.42|385.82|387.86|385.26|388.42|385.82|387.86|385.26|0
1643270320000|2022-01-27 07:58:40|387.67|385.07|386.93|384.33|387.67|385.07|386.93|384.33|0
1643270330000|2022-01-27 07:58:50|387.49|384.89|387.49|384.89|387.49|384.89|387.39|384.79|0
1643270340000|2022-01-27 07:59:00|387.67|385.07|387.11|384.51|387.67|385.07|387.11|384.51|0
1643270350000|2022-01-27 07:59:10|386.93|384.33|386|383.4|386.93|384.33|386|383.4|0
1643270360000|2022-01-27 07:59:20|385.81|383.21|385.16|382.56|385.81|383.21|385.07|382.47|0
1643270370000|2022-01-27 07:59:30|385.26|382.66|385.44|382.84|385.44|382.84|385.07|382.47|0
1643270380000|2022-01-27 07:59:40|386|383.4|386.09|383.49|386.09|383.49|385.63|383.03|0
1643270390000|2022-01-27 07:59:50|385.63|383.03|385.81|383.21|385.9|383.3|385.63|383.03|0
1643270400000|2022-01-27 08:00:00|386.37|383.77|387.3|384.7|387.3|384.7|386.37|383.77|0
1643270410000|2022-01-27 08:00:10|387.11|384.51|387.3|384.7|387.3|384.7|386.56|383.96|0
1643270420000|2022-01-27 08:00:20|386.93|384.33|387.86|385.26|387.86|385.26|386.93|384.33|0
1643270430000|2022-01-27 08:00:30|387.48|384.88|385.9|383.3|387.48|384.88|385.9|383.3|0
1643270440000|2022-01-27 08:00:40|386.64|384.04|387.57|384.97|387.57|384.97|386.64|384.04|0
1643270450000|2022-01-27 08:00:50|388.04|385.44|387.11|384.51|388.04|385.44|387.11|384.51|0
1643270460000|2022-01-27 08:01:00|387.02|384.42|389.16|386.56|389.16|386.56|387.02|384.42|0
1643270470000|2022-01-27 08:01:10|388.79|386.19|388.04|385.44|388.79|386.19|388.04|385.44|0
1643270480000|2022-01-27 08:01:20|388.23|385.63|388.79|386.19|388.97|386.37|388.23|385.63|0
1643270490000|2022-01-27 08:01:30|388.97|386.37|389.34|386.74|389.34|386.74|388.5|385.9|0
1643270500000|2022-01-27 08:01:40|389.25|386.65|389.53|386.93|390.09|387.49|389.25|386.65|0
1643270510000|2022-01-27 08:01:50|390.28|387.68|390.55|387.95|390.84|388.24|390.28|387.68|0
1643270520000|2022-01-27 08:02:00|390.84|388.24|389.81|387.21|390.84|388.24|389.81|387.21|0
1643270530000|2022-01-27 08:02:10|390.84|388.24|389.72|387.12|390.84|388.24|389.72|387.12|0
1643270540000|2022-01-27 08:02:20|390.09|387.49|388.32|385.72|390.09|387.49|388.32|385.72|0
1643270550000|2022-01-27 08:02:30|388.04|385.44|387.3|384.7|388.23|385.63|387.3|384.7|0
1643270560000|2022-01-27 08:02:40|387.11|384.51|386.55|383.95|387.11|384.51|386.55|383.95|0
1643270570000|2022-01-27 08:02:50|387.67|385.07|386.55|383.95|387.67|385.07|386.55|383.95|0
1643270580000|2022-01-27 08:03:00|386.74|384.14|388.87|386.27|388.87|386.27|386.74|384.14|0
1643270590000|2022-01-27 08:03:10|388.6|386|387.38|384.78|388.6|386|387.38|384.78|0
1643270600000|2022-01-27 08:03:20|387.67|385.07|387.48|384.88|387.76|385.16|387.48|384.88|0
1643270610000|2022-01-27 08:03:30|387.85|385.25|388.6|386|388.6|386|387.85|385.25|0
1643270620000|2022-01-27 08:03:40|388.04|385.44|388.13|385.53|388.41|385.81|388.04|385.44|0
1643270630000|2022-01-27 08:03:50|387.85|385.25|388.22|385.62|388.22|385.62|387.67|385.07|0
1643270640000|2022-01-27 08:04:00|388.6|386|388.04|385.44|388.6|386|388.04|385.44|0
1643270650000|2022-01-27 08:04:10|388.13|385.53|388.78|386.18|388.78|386.18|388.13|385.53|0
1643270660000|2022-01-27 08:04:20|388.6|386|390.83|388.23|390.83|388.23|388.6|386|0
1643270670000|2022-01-27 08:04:30|391.3|388.7|391.3|388.7|391.3|388.7|391.02|388.42|0
1643270680000|2022-01-27 08:04:40|391.21|388.61|390.09|387.49|391.3|388.7|390.09|387.49|0
1643270690000|2022-01-27 08:04:50|390.27|387.67|391.02|388.42|391.02|388.42|390.27|387.67|0
1643270700000|2022-01-27 08:05:00|390.91|388.91|390.25|388.25|390.91|388.91|390.25|388.25|0
1643270710000|2022-01-27 08:05:10|390.16|388.16|390.53|388.53|390.53|388.53|390.16|388.16|0
1643270720000|2022-01-27 08:05:20|390.25|388.25|389.41|387.41|390.25|388.25|389.04|387.04|0
1643270730000|2022-01-27 08:05:30|389.23|387.23|388.85|386.85|389.32|387.32|388.85|386.85|0
1643270740000|2022-01-27 08:05:40|388.48|386.48|387.74|385.74|388.48|386.48|387.74|385.74|0
1643270750000|2022-01-27 08:05:50|387.27|385.27|387.64|385.64|387.83|385.83|387.27|385.27|0
1643270760000|2022-01-27 08:06:00|388.11|386.11|388.38|386.38|388.94|386.94|388.11|386.11|0
1643270770000|2022-01-27 08:06:10|388.11|386.11|388.76|386.76|388.85|386.85|388.11|386.11|0
1643270780000|2022-01-27 08:06:20|388.67|386.67|388.94|386.94|389.04|387.04|388.67|386.67|0
1643270790000|2022-01-27 08:06:30|389.22|387.22|389.97|387.97|390.16|388.16|389.22|387.22|0
1643270800000|2022-01-27 08:06:40|389.78|387.78|389.78|387.78|389.78|387.78|389.13|387.13|0
1643270810000|2022-01-27 08:06:50|390.34|388.34|390.53|388.53|390.81|388.81|390.34|388.34|0
1643270820000|2022-01-27 08:07:00|390.25|388.25|390.72|388.72|390.99|388.99|390.25|388.25|0
1643270830000|2022-01-27 08:07:10|390.81|388.81|392.02|390.02|392.02|390.02|390.81|388.81|0
1643270840000|2022-01-27 08:07:20|391.65|389.65|392.02|390.02|392.02|390.02|391.65|389.65|0
1643270850000|2022-01-27 08:07:30|392.58|390.58|393.42|391.42|393.42|391.42|392.58|390.58|0
1643270860000|2022-01-27 08:07:40|393.52|391.52|393.14|391.14|393.61|391.61|393.14|391.14|0
1643270870000|2022-01-27 08:07:50|393.23|391.23|392.77|390.77|393.23|391.23|392.77|390.77|0
1643270880000|2022-01-27 08:08:00|392.67|390.67|392.21|390.21|392.67|390.67|391.84|389.84|0
1643270890000|2022-01-27 08:08:10|392.58|390.58|392.96|390.96|392.96|390.96|392.58|390.58|0
1643270900000|2022-01-27 08:08:20|392.21|390.21|391.46|389.46|392.21|390.21|391.46|389.46|0
1643270910000|2022-01-27 08:08:30|391.18|389.18|390.9|388.9|391.18|389.18|390.9|388.9|0
1643270920000|2022-01-27 08:08:40|391.09|389.09|391.27|389.27|391.27|389.27|391.09|389.09|0
1643270930000|2022-01-27 08:08:50|390.9|388.9|390.15|388.15|390.9|388.9|389.97|387.97|0
1643270940000|2022-01-27 08:09:00|389.68|387.68|389.59|387.59|389.78|387.78|389.59|387.59|0
1643270950000|2022-01-27 08:09:10|389.41|387.41|389.22|387.22|389.41|387.41|388.85|386.85|0
1643270960000|2022-01-27 08:09:20|389.04|387.04|388.75|386.75|389.04|387.04|388.29|386.29|0
1643270970000|2022-01-27 08:09:30|389.31|387.31|390.15|388.15|390.15|388.15|389.31|387.31|0
1643270980000|2022-01-27 08:09:40|390.62|388.62|390.43|388.43|390.62|388.62|390.43|388.43|0
1643270990000|2022-01-27 08:09:50|390.06|388.06|389.97|387.97|390.34|388.34|389.97|387.97|0
1643271000000|2022-01-27 08:10:00|389.12|387.12|389.78|387.78|389.78|387.78|389.03|387.03|0
1643271010000|2022-01-27 08:10:10|389.22|387.22|388.48|386.48|389.22|387.22|388.48|386.48|0
1643271020000|2022-01-27 08:10:20|388.1|386.1|388.48|386.48|388.48|386.48|388.1|386.1|0
1643271030000|2022-01-27 08:10:30|388.38|386.38|388.01|386.01|388.38|386.38|388.01|386.01|0
1643271040000|2022-01-27 08:10:40|388.29|386.29|388.38|386.38|388.48|386.48|387.82|385.82|0
1643271050000|2022-01-27 08:10:50|388.56|386.56|388.1|386.1|389.03|387.03|388.1|386.1|0
1643271060000|2022-01-27 08:11:00|388.29|386.29|388.38|386.38|388.38|386.38|388.29|386.29|0
1643271070000|2022-01-27 08:11:10|388.1|386.1|387.92|385.92|388.1|386.1|387.92|385.92|0
1643271080000|2022-01-27 08:11:20|388.1|386.1|387.54|385.54|388.1|386.1|387.54|385.54|0
1643271090000|2022-01-27 08:11:30|388.1|386.1|387.36|385.36|388.1|386.1|387.36|385.36|0
1643271100000|2022-01-27 08:11:40|387.26|385.26|387.54|385.54|387.54|385.54|387.26|385.26|0
1643271110000|2022-01-27 08:11:50|387.92|385.92|387.45|385.45|387.92|385.92|387.45|385.45|0
1643271120000|2022-01-27 08:12:00|387.36|385.36|387.92|385.92|388.1|386.1|387.36|385.36|0
1643271130000|2022-01-27 08:12:10|388.1|386.1|387.36|385.36|388.1|386.1|387.36|385.36|0
1643271140000|2022-01-27 08:12:20|386.61|384.61|386.98|384.98|386.98|384.98|386.61|384.61|0
1643271150000|2022-01-27 08:12:30|386.89|384.89|387.36|385.36|387.36|385.36|386.61|384.61|0
1643271160000|2022-01-27 08:12:40|388.1|386.1|389.03|387.03|389.03|387.03|388.1|386.1|0
1643271170000|2022-01-27 08:12:50|389.31|387.31|389.96|387.96|389.96|387.96|389.31|387.31|0
1643271180000|2022-01-27 08:13:00|389.87|387.87|389.59|387.59|389.87|387.87|389.49|387.49|0
1643271190000|2022-01-27 08:13:10|390.43|388.43|390.52|388.52|390.8|388.8|390.43|388.43|0
1643271200000|2022-01-27 08:13:20|390.34|388.34|391.46|389.46|391.46|389.46|390.34|388.34|0
1643271210000|2022-01-27 08:13:30|391.36|389.36|392.02|390.02|392.02|390.02|391.27|389.27|0
1643271220000|2022-01-27 08:13:40|392.2|390.2|392.95|390.95|392.95|390.95|392.2|390.2|0
1643271230000|2022-01-27 08:13:50|393.14|391.14|393.89|391.89|393.89|391.89|392.76|390.76|0
1643271240000|2022-01-27 08:14:00|394.26|392.26|393.7|391.7|394.26|392.26|393.7|391.7|0
1643271250000|2022-01-27 08:14:10|394.07|392.07|394.07|392.07|394.16|392.16|394.07|392.07|0
1643271260000|2022-01-27 08:14:20|394.45|392.45|394.54|392.54|395.2|393.2|394.45|392.45|0
1643271270000|2022-01-27 08:14:30|394.64|392.64|395.57|393.57|395.57|393.57|394.64|392.64|0
1643271280000|2022-01-27 08:14:40|396.6|394.6|396.51|394.51|396.6|394.6|396.23|394.23|0
1643271290000|2022-01-27 08:14:50|397.07|395.07|396.41|394.41|397.07|395.07|396.32|394.32|0
1643271300000|2022-01-27 08:15:00|396.89|394.89|396.41|394.41|396.89|394.89|396.41|394.41|0
1643271310000|2022-01-27 08:15:10|396.51|394.51|396.6|394.6|396.6|394.6|396.32|394.32|0
1643271320000|2022-01-27 08:15:20|396.32|394.32|396.7|394.7|396.7|394.7|396.32|394.32|0
1643271330000|2022-01-27 08:15:30|396.23|394.23|396.6|394.6|396.6|394.6|396.13|394.13|0
1643271340000|2022-01-27 08:15:40|396.04|394.04|395.95|393.95|396.04|394.04|395.76|393.76|0
1643271350000|2022-01-27 08:15:50|395.76|393.76|395.01|393.01|395.76|393.76|395.01|393.01|0
1643271360000|2022-01-27 08:16:00|394.63|392.63|395.95|393.95|395.95|393.95|394.63|392.63|0
1643271370000|2022-01-27 08:16:10|396.13|394.13|395.76|393.76|396.13|394.13|395.76|393.76|0
1643271380000|2022-01-27 08:16:20|395.57|393.57|395.2|393.2|395.57|393.57|395.01|393.01|0
1643271390000|2022-01-27 08:16:30|395.47|393.47|396.51|394.51|396.51|394.51|395.47|393.47|0
1643271400000|2022-01-27 08:16:40|396.6|394.6|397.73|395.73|397.73|395.73|396.6|394.6|0
1643271410000|2022-01-27 08:16:50|397.82|395.82|397.73|395.73|398.01|396.01|397.73|395.73|0
1643271420000|2022-01-27 08:17:00|398.01|396.01|399.23|397.23|399.23|397.23|398.01|396.01|0
1643271430000|2022-01-27 08:17:10|399.61|397.61|399.42|397.42|399.61|397.61|398.86|396.86|0
1643271440000|2022-01-27 08:17:20|399.14|397.14|399.71|397.71|399.71|397.71|399.14|397.14|0
1643271450000|2022-01-27 08:17:30|400.36|398.36|400.84|398.84|400.84|398.84|400.08|398.08|0
1643271460000|2022-01-27 08:17:40|400.46|398.46|401.21|399.21|401.21|399.21|400.46|398.46|0
1643271470000|2022-01-27 08:17:50|401.03|399.03|400.27|398.27|401.03|399.03|400.27|398.27|0
1643271480000|2022-01-27 08:18:00|400.65|398.65|400.65|398.65|400.65|398.65|400.46|398.46|0
1643271490000|2022-01-27 08:18:10|400.93|398.93|400.93|398.93|400.93|398.93|400.93|398.93|0
1643271500000|2022-01-27 08:18:20|401.12|399.12|401.03|399.03|401.12|399.12|400.65|398.65|0
1643271510000|2022-01-27 08:18:30|400.93|398.93|401.21|399.21|401.21|399.21|400.93|398.93|0
1643271520000|2022-01-27 08:18:40|401.49|399.49|401.4|399.4|401.59|399.59|401.4|399.4|0
1643271530000|2022-01-27 08:18:50|401.59|399.59|402.54|400.54|402.54|400.54|401.59|399.59|0
1643271540000|2022-01-27 08:19:00|401.78|399.78|400.84|398.84|401.78|399.78|400.84|398.84|0
1643271550000|2022-01-27 08:19:10|401.4|399.4|401.59|399.59|401.78|399.78|401.4|399.4|0
1643271560000|2022-01-27 08:19:20|401.21|399.21|400.93|398.93|401.21|399.21|400.93|398.93|0
1643271570000|2022-01-27 08:19:30|401.02|399.02|401.4|399.4|401.4|399.4|401.02|399.02|0
1643271580000|2022-01-27 08:19:40|401.11|399.11|401.78|399.78|401.78|399.78|401.11|399.11|0
1643271590000|2022-01-27 08:19:50|401.59|399.59|401.3|399.3|401.68|399.68|401.3|399.3|0
1643271600000|2022-01-27 08:20:00|401.97|399.97|401.4|399.4|401.97|399.97|401.4|399.4|0
1643271610000|2022-01-27 08:20:10|401.21|399.21|402.72|400.72|402.72|400.72|401.21|399.21|0
1643271620000|2022-01-27 08:20:20|403.67|401.67|404.05|402.05|404.05|402.05|403.67|401.67|0
1643271630000|2022-01-27 08:20:30|403.76|401.76|403.29|401.29|404.05|402.05|403.29|401.29|0
1643271640000|2022-01-27 08:20:40|402.91|400.91|402.34|400.34|402.91|400.91|402.34|400.34|0
1643271650000|2022-01-27 08:20:50|402.44|400.44|403|401|403|401|402.44|400.44|0
1643271660000|2022-01-27 08:21:00|403.38|401.38|403.29|401.29|403.38|401.38|403.1|401.1|0
1643271670000|2022-01-27 08:21:10|403.1|401.1|403.29|401.29|403.76|401.76|403.1|401.1|0
1643271680000|2022-01-27 08:21:20|403.48|401.48|403.29|401.29|403.48|401.48|402.72|400.72|0
1643271690000|2022-01-27 08:21:30|403.1|401.1|402.53|400.53|403.29|401.29|402.53|400.53|0
1643271700000|2022-01-27 08:21:40|402.72|400.72|400.83|398.83|402.72|400.72|400.83|398.83|0
1643271710000|2022-01-27 08:21:50|401.02|399.02|400.46|398.46|401.02|399.02|400.46|398.46|0
1643271720000|2022-01-27 08:22:00|400.64|398.64|400.46|398.46|400.73|398.73|400.46|398.46|0
1643271730000|2022-01-27 08:22:10|400.73|398.73|399.51|397.51|400.73|398.73|399.51|397.51|0
1643271740000|2022-01-27 08:22:20|399.04|397.04|399.32|397.32|399.32|397.32|399.04|397.04|0
1643271750000|2022-01-27 08:22:30|399.14|397.14|398.95|396.95|399.14|397.14|398.57|396.57|0
1643271760000|2022-01-27 08:22:40|399.32|397.32|399.04|397.04|399.32|397.32|398.95|396.95|0
1643271770000|2022-01-27 08:22:50|398.85|396.85|398.01|396.01|398.85|396.85|398.01|396.01|0
1643271780000|2022-01-27 08:23:00|398.57|396.57|397.82|395.82|398.57|396.57|397.82|395.82|0
1643271790000|2022-01-27 08:23:10|397.44|395.44|397.63|395.63|397.63|395.63|397.25|395.25|0
1643271800000|2022-01-27 08:23:20|397.82|395.82|397.25|395.25|397.82|395.82|397.25|395.25|0
1643271810000|2022-01-27 08:23:30|397.63|395.63|397.25|395.25|397.63|395.63|397.25|395.25|0
1643271820000|2022-01-27 08:23:40|397.44|395.44|397.25|395.25|397.82|395.82|397.25|395.25|0
1643271830000|2022-01-27 08:23:50|397.63|395.63|398.19|396.19|398.47|396.47|397.63|395.63|0
1643271840000|2022-01-27 08:24:00|398.47|396.47|398.85|396.85|398.85|396.85|398.19|396.19|0
1643271850000|2022-01-27 08:24:10|398.38|396.38|398.95|396.95|398.95|396.95|398.38|396.38|0
1643271860000|2022-01-27 08:24:20|398.66|396.66|399.04|397.04|399.04|397.04|398.57|396.57|0
1643271870000|2022-01-27 08:24:30|398.94|396.94|398.94|396.94|399.32|397.32|398.94|396.94|0
1643271880000|2022-01-27 08:24:40|399.22|397.22|397.63|395.63|399.22|397.22|397.63|395.63|0
1643271890000|2022-01-27 08:24:50|397.82|395.82|397.82|395.82|397.82|395.82|397.82|395.82|0
1643271900000|2022-01-27 08:25:00|398|396|397.82|395.82|398.19|396.19|397.82|395.82|0
1643271910000|2022-01-27 08:25:10|397.81|395.81|398.57|396.57|398.57|396.57|397.81|395.81|0
1643271920000|2022-01-27 08:25:20|397.63|395.63|396.69|394.69|397.63|395.63|396.69|394.69|0
1643271930000|2022-01-27 08:25:30|396.31|394.31|396.12|394.12|396.31|394.31|395.94|393.94|0
1643271940000|2022-01-27 08:25:40|396.31|394.31|397.34|395.34|397.44|395.44|396.31|394.31|0
1643271950000|2022-01-27 08:25:50|398|396|398|396|398.19|396.19|398|396|0
1643271960000|2022-01-27 08:26:00|397.81|395.81|396.78|394.78|397.81|395.81|396.78|394.78|0
1643271970000|2022-01-27 08:26:10|396.87|394.87|396.87|394.87|397.34|395.34|396.87|394.87|0
1643271980000|2022-01-27 08:26:20|397.06|395.06|396.87|394.87|397.06|395.06|396.69|394.69|0
1643271990000|2022-01-27 08:26:30|396.12|394.12|396.12|394.12|396.69|394.69|396.12|394.12|0
1643272000000|2022-01-27 08:26:40|395.75|393.75|395.93|393.93|395.93|393.93|395.56|393.56|0
1643272010000|2022-01-27 08:26:50|395.46|393.46|394.71|392.71|395.46|393.46|394.71|392.71|0
1643272020000|2022-01-27 08:27:00|395.18|393.18|395.84|393.84|396.02|394.02|395.09|393.09|0
1643272030000|2022-01-27 08:27:10|395.18|393.18|395.09|393.09|395.56|393.56|395|393|0
1643272040000|2022-01-27 08:27:20|395|393|394.81|392.81|395.37|393.37|394.81|392.81|0
1643272050000|2022-01-27 08:27:30|395.18|393.18|395.75|393.75|395.75|393.75|395.18|393.18|0
1643272060000|2022-01-27 08:27:40|395.93|393.93|395.56|393.56|396.12|394.12|395.56|393.56|0
1643272070000|2022-01-27 08:27:50|396.12|394.12|396.68|394.68|396.68|394.68|396.12|394.12|0
1643272080000|2022-01-27 08:28:00|396.87|394.87|397.25|395.25|397.25|395.25|396.87|394.87|0
1643272090000|2022-01-27 08:28:10|396.87|394.87|397.81|395.81|397.81|395.81|396.87|394.87|0
1643272100000|2022-01-27 08:28:20|398.19|396.19|397.44|395.44|398.19|396.19|397.44|395.44|0
1643272110000|2022-01-27 08:28:30|397.53|395.53|397.62|395.62|398.19|396.19|397.34|395.34|0
1643272120000|2022-01-27 08:28:40|397.25|395.25|397.62|395.62|397.62|395.62|396.4|394.4|0
1643272130000|2022-01-27 08:28:50|397.25|395.25|397.9|395.9|397.9|395.9|397.25|395.25|0
1643272140000|2022-01-27 08:29:00|397.81|395.81|398.47|396.47|398.47|396.47|397.81|395.81|0
1643272150000|2022-01-27 08:29:10|398.75|396.75|398.37|396.37|398.75|396.75|398.37|396.37|0
1643272160000|2022-01-27 08:29:20|398.56|396.56|398|396|398.56|396.56|397.71|395.71|0
1643272170000|2022-01-27 08:29:30|397.81|395.81|396.49|394.49|397.81|395.81|396.49|394.49|0
1643272180000|2022-01-27 08:29:40|396.31|394.31|395.93|393.93|396.31|394.31|395.93|393.93|0
1643272190000|2022-01-27 08:29:50|395.27|393.27|395.56|393.56|395.56|393.56|395.18|393.18|0
1643272200000|2022-01-27 08:30:00|396.58|394.58|396.68|394.68|397.15|395.15|396.58|394.58|0
1643272210000|2022-01-27 08:30:10|396.96|394.96|396.77|394.77|396.96|394.96|396.68|394.68|0
1643272220000|2022-01-27 08:30:20|396.87|394.87|396.4|394.4|397.24|395.24|396.4|394.4|0
1643272230000|2022-01-27 08:30:30|396.68|394.68|396.58|394.58|396.68|394.68|396.58|394.58|0
1643272240000|2022-01-27 08:30:40|396.02|394.02|395.93|393.93|396.02|394.02|395.55|393.55|0
1643272250000|2022-01-27 08:30:50|396.12|394.12|395.37|393.37|396.12|394.12|395.37|393.37|0
1643272260000|2022-01-27 08:31:00|395.46|393.46|395.18|393.18|395.74|393.74|395.18|393.18|0
1643272270000|2022-01-27 08:31:10|395.74|393.74|395.37|393.37|395.74|393.74|395.08|393.08|0
1643272280000|2022-01-27 08:31:20|395.18|393.18|394.99|392.99|395.37|393.37|394.99|392.99|0
1643272290000|2022-01-27 08:31:30|394.05|392.05|394.24|392.24|394.24|392.24|394.05|392.05|0
1643272300000|2022-01-27 08:31:40|393.68|391.68|393.49|391.49|393.87|391.87|393.49|391.49|0
1643272310000|2022-01-27 08:31:50|393.3|391.3|393.68|391.68|393.68|391.68|393.3|391.3|0
1643272320000|2022-01-27 08:32:00|393.39|391.39|392.93|390.93|393.49|391.49|392.46|390.46|0
1643272330000|2022-01-27 08:32:10|393.12|391.12|393.12|391.12|393.12|391.12|393.12|391.12|0
1643272340000|2022-01-27 08:32:20|392.74|390.74|392.74|390.74|393.12|391.12|392.74|390.74|0
1643272350000|2022-01-27 08:32:30|392.37|390.37|393.12|391.12|393.12|391.12|392.37|390.37|0
1643272360000|2022-01-27 08:32:40|392.93|390.93|393.86|391.86|393.86|391.86|392.93|390.93|0
1643272370000|2022-01-27 08:32:50|393.68|391.68|393.86|391.86|393.86|391.86|393.39|391.39|0
1643272380000|2022-01-27 08:33:00|393.68|391.68|394.05|392.05|394.05|392.05|393.49|391.49|0
1643272390000|2022-01-27 08:33:10|394.24|392.24|395.36|393.36|395.36|393.36|394.24|392.24|0
1643272400000|2022-01-27 08:33:20|395.74|393.74|396.3|394.3|396.3|394.3|395.55|393.55|0
1643272410000|2022-01-27 08:33:30|396.2|394.2|395.83|393.83|396.2|394.2|395.83|393.83|0
1643272420000|2022-01-27 08:33:40|395.93|393.93|395.74|393.74|396.11|394.11|395.74|393.74|0
1643272430000|2022-01-27 08:33:50|394.89|392.89|395.18|393.18|395.55|393.55|394.89|392.89|0
1643272440000|2022-01-27 08:34:00|394.99|392.99|395.36|393.36|395.36|393.36|394.61|392.61|0
1643272450000|2022-01-27 08:34:10|395.93|393.93|395.74|393.74|395.93|393.93|395.74|393.74|0
1643272460000|2022-01-27 08:34:20|395.93|393.93|395.74|393.74|395.93|393.93|395.64|393.64|0
1643272470000|2022-01-27 08:34:30|395.55|393.55|396.02|394.02|396.02|394.02|395.55|393.55|0
1643272480000|2022-01-27 08:34:40|396.2|394.2|395.83|393.83|396.2|394.2|395.74|393.74|0
1643272490000|2022-01-27 08:34:50|395.64|393.64|396.3|394.3|396.3|394.3|395.64|393.64|0
1643272500000|2022-01-27 08:35:00|396.11|394.11|396.3|394.3|396.3|394.3|396.11|394.11|0
1643272510000|2022-01-27 08:35:10|395.92|393.92|395.55|393.55|396.11|394.11|395.55|393.55|0
1643272520000|2022-01-27 08:35:20|395.92|393.92|395.92|393.92|396.01|394.01|395.92|393.92|0
1643272530000|2022-01-27 08:35:30|396.11|394.11|395.92|393.92|396.11|394.11|395.92|393.92|0
1643272540000|2022-01-27 08:35:40|396.11|394.11|397.43|395.43|397.43|395.43|396.11|394.11|0
1643272550000|2022-01-27 08:35:50|397.61|395.61|399.31|397.31|399.31|397.31|397.61|395.61|0
1643272560000|2022-01-27 08:36:00|399.4|397.4|399.31|397.31|399.4|397.4|399.21|397.21|0
1643272570000|2022-01-27 08:36:10|399.5|397.5|398.74|396.74|399.5|397.5|398.74|396.74|0
1643272580000|2022-01-27 08:36:20|398.65|396.65|398.55|396.55|398.93|396.93|398.55|396.55|0
1643272590000|2022-01-27 08:36:30|399.12|397.12|398.83|396.83|399.12|397.12|398.74|396.74|0
1643272600000|2022-01-27 08:36:40|398.93|396.93|398.74|396.74|399.31|397.31|398.74|396.74|0
1643272610000|2022-01-27 08:36:50|399.12|397.12|400.06|398.06|400.06|398.06|399.12|397.12|0
1643272620000|2022-01-27 08:37:00|400.25|398.25|400.06|398.06|400.25|398.25|400.06|398.06|0
1643272630000|2022-01-27 08:37:10|400.25|398.25|399.31|397.31|400.25|398.25|399.31|397.31|0
1643272640000|2022-01-27 08:37:20|398.83|396.83|398.93|396.93|399.02|397.02|398.83|396.83|0
1643272650000|2022-01-27 08:37:30|398.46|396.46|398.37|396.37|398.46|396.46|398.18|396.18|0
1643272660000|2022-01-27 08:37:40|398.46|396.46|398.36|396.36|398.46|396.46|398.18|396.18|0
1643272670000|2022-01-27 08:37:50|398.18|396.18|397.89|395.89|398.18|396.18|397.89|395.89|0
1643272680000|2022-01-27 08:38:00|397.99|395.99|397.89|395.89|398.55|396.55|397.89|395.89|0
1643272690000|2022-01-27 08:38:10|397.14|395.14|396.76|394.76|397.14|395.14|396.76|394.76|0
1643272700000|2022-01-27 08:38:20|396.48|394.48|396.76|394.76|396.76|394.76|396.48|394.48|0
1643272710000|2022-01-27 08:38:30|396.67|394.67|396.2|394.2|396.67|394.67|396.2|394.2|0
1643272720000|2022-01-27 08:38:40|395.92|393.92|396.39|394.39|396.39|394.39|395.64|393.64|0
1643272730000|2022-01-27 08:38:50|397.42|395.42|398.55|396.55|398.55|396.55|397.42|395.42|0
1643272740000|2022-01-27 08:39:00|398.45|396.45|398.08|396.08|398.45|396.45|398.08|396.08|0
1643272750000|2022-01-27 08:39:10|398.45|396.45|397.89|395.89|398.45|396.45|397.89|395.89|0
1643272760000|2022-01-27 08:39:20|397.8|395.8|397.61|395.61|397.8|395.8|397.42|395.42|0
1643272770000|2022-01-27 08:39:30|397.42|395.42|397.14|395.14|397.42|395.42|396.67|394.67|0
1643272780000|2022-01-27 08:39:40|397.61|395.61|397.14|395.14|397.61|395.61|397.14|395.14|0
1643272790000|2022-01-27 08:39:50|396.29|394.29|396.48|394.48|396.48|394.48|396.29|394.29|0
1643272800000|2022-01-27 08:40:00|396.11|394.11|396.48|394.48|396.57|394.57|396.11|394.11|0
1643272810000|2022-01-27 08:40:10|396.11|394.11|397.05|395.05|397.05|395.05|396.11|394.11|0
1643272820000|2022-01-27 08:40:20|396.57|394.57|396.57|394.57|396.57|394.57|396.57|394.57|0
1643272830000|2022-01-27 08:40:30|396.95|394.95|397.05|395.05|397.32|395.32|396.95|394.95|0
1643272840000|2022-01-27 08:40:40|397.51|395.51|397.23|395.23|397.51|395.51|397.23|395.23|0
1643272850000|2022-01-27 08:40:50|397.42|395.42|398.17|396.17|398.17|396.17|397.42|395.42|0
1643272860000|2022-01-27 08:41:00|397.98|395.98|397.42|395.42|397.98|395.98|397.42|395.42|0
1643272870000|2022-01-27 08:41:10|397.8|395.8|397.8|395.8|397.98|395.98|397.8|395.8|0
1643272880000|2022-01-27 08:41:20|397.98|395.98|398.93|396.93|398.93|396.93|397.98|395.98|0
1643272890000|2022-01-27 08:41:30|399.3|397.3|399.11|397.11|399.3|397.3|399.11|397.11|0
1643272900000|2022-01-27 08:41:40|398.93|396.93|398.64|396.64|399.11|397.11|398.64|396.64|0
1643272910000|2022-01-27 08:41:50|398.36|396.36|398.55|396.55|398.64|396.64|398.36|396.36|0
1643272920000|2022-01-27 08:42:00|398.74|396.74|399.11|397.11|399.11|397.11|398.55|396.55|0
1643272930000|2022-01-27 08:42:10|399.2|397.2|399.3|397.3|399.58|397.58|399.2|397.2|0
1643272940000|2022-01-27 08:42:20|399.49|397.49|399.68|397.68|399.77|397.77|399.49|397.49|0
1643272950000|2022-01-27 08:42:30|399.58|397.58|400.24|398.24|400.24|398.24|399.58|397.58|0
1643272960000|2022-01-27 08:42:40|400.05|398.05|400.05|398.05|400.05|398.05|400.05|398.05|0
1643272970000|2022-01-27 08:42:50|399.3|397.3|399.3|397.3|399.3|397.3|399.3|397.3|0
1643272980000|2022-01-27 08:43:00|399.68|397.68|400.05|398.05|400.05|398.05|399.68|397.68|0
1643272990000|2022-01-27 08:43:10|399.96|397.96|400.05|398.05|400.24|398.24|399.96|397.96|0
1643273000000|2022-01-27 08:43:20|400.24|398.24|400.05|398.05|400.24|398.24|400.05|398.05|0
1643273010000|2022-01-27 08:43:30|400.24|398.24|400.24|398.24|400.24|398.24|399.87|397.87|0
1643273020000|2022-01-27 08:43:40|400.05|398.05|400.24|398.24|400.24|398.24|400.05|398.05|0
1643273030000|2022-01-27 08:43:50|400.81|398.81|400.43|398.43|400.81|398.81|400.43|398.43|0
1643273040000|2022-01-27 08:44:00|400.33|398.33|400.33|398.33|400.33|398.33|400.24|398.24|0
1643273050000|2022-01-27 08:44:10|400.24|398.24|400.24|398.24|400.24|398.24|399.68|397.68|0
1643273060000|2022-01-27 08:44:20|400.05|398.05|400.24|398.24|400.24|398.24|400.05|398.05|0
1643273070000|2022-01-27 08:44:30|400.05|398.05|399.86|397.86|400.05|398.05|399.86|397.86|0
1643273080000|2022-01-27 08:44:40|399.68|397.68|399.68|397.68|399.68|397.68|399.49|397.49|0
1643273090000|2022-01-27 08:44:50|399.49|397.49|400.24|398.24|400.24|398.24|399.3|397.3|0
1643273100000|2022-01-27 08:45:00|400.05|398.05|400.33|398.33|400.33|398.33|400.05|398.05|0
1643273110000|2022-01-27 08:45:10|400.43|398.43|399.3|397.3|400.43|398.43|399.3|397.3|0
1643273120000|2022-01-27 08:45:20|398.92|396.92|398.82|396.82|399.11|397.11|398.82|396.82|0
1643273130000|2022-01-27 08:45:30|398.73|396.73|398.92|396.92|398.92|396.92|398.73|396.73|0
1643273140000|2022-01-27 08:45:40|399.3|397.3|400.24|398.24|400.24|398.24|399.3|397.3|0
1643273150000|2022-01-27 08:45:50|399.95|397.95|400.52|398.52|400.52|398.52|399.95|397.95|0
1643273160000|2022-01-27 08:46:00|400.43|398.43|401.37|399.37|401.56|399.56|400.43|398.43|0
1643273170000|2022-01-27 08:46:10|400.14|398.14|400.71|398.71|400.71|398.71|400.14|398.14|0
1643273180000|2022-01-27 08:46:20|400.62|398.62|401.08|399.08|401.18|399.18|400.62|398.62|0
1643273190000|2022-01-27 08:46:30|400.8|398.8|400.62|398.62|400.8|398.8|400.62|398.62|0
1643273200000|2022-01-27 08:46:40|400.99|398.99|400.8|398.8|400.99|398.99|400.8|398.8|0
1643273210000|2022-01-27 08:46:50|400.89|398.89|400.71|398.71|400.89|398.89|400.62|398.62|0
1643273220000|2022-01-27 08:47:00|400.62|398.62|400.8|398.8|400.99|398.99|400.62|398.62|0
1643273230000|2022-01-27 08:47:10|400.99|398.99|401.56|399.56|401.56|399.56|400.99|398.99|0
1643273240000|2022-01-27 08:47:20|401.75|399.75|403.64|401.64|403.64|401.64|401.75|399.75|0
1643273250000|2022-01-27 08:47:30|403.73|401.73|403.64|401.64|404.02|402.02|403.64|401.64|0
1643273260000|2022-01-27 08:47:40|403.83|401.83|404.21|402.21|404.68|402.68|403.83|401.83|0
1643273270000|2022-01-27 08:47:50|404.02|402.02|404.39|402.39|404.49|402.49|404.02|402.02|0
1643273280000|2022-01-27 08:48:00|404.58|402.58|404.68|402.68|404.68|402.68|404.58|402.58|0
1643273290000|2022-01-27 08:48:10|405.15|403.15|405.15|403.15|405.15|403.15|404.96|402.96|0
1643273300000|2022-01-27 08:48:20|405.43|403.43|406.29|404.29|406.29|404.29|405.43|403.43|0
1643273310000|2022-01-27 08:48:30|406.1|404.1|405.05|403.05|406.1|404.1|405.05|403.05|0
1643273320000|2022-01-27 08:48:40|404.86|402.86|404.58|402.58|405.15|403.15|404.39|402.39|0
1643273330000|2022-01-27 08:48:50|404.48|402.48|404.2|402.2|404.48|402.48|403.73|401.73|0
1643273340000|2022-01-27 08:49:00|404.01|402.01|403.83|401.83|404.01|402.01|403.83|401.83|0
1643273350000|2022-01-27 08:49:10|403.35|401.35|402.88|400.88|403.35|401.35|402.88|400.88|0
1643273360000|2022-01-27 08:49:20|402.69|400.69|402.31|400.31|402.69|400.69|402.31|400.31|0
1643273370000|2022-01-27 08:49:30|402.5|400.5|402.12|400.12|402.5|400.5|402.12|400.12|0
1643273380000|2022-01-27 08:49:40|402.21|400.21|402.21|400.21|402.31|400.31|401.93|399.93|0
1643273390000|2022-01-27 08:49:50|402.69|400.69|402.12|400.12|402.69|400.69|402.12|400.12|0
1643273400000|2022-01-27 08:50:00|401.93|399.93|402.69|400.69|402.69|400.69|401.93|399.93|0
1643273410000|2022-01-27 08:50:10|402.59|400.59|401.74|399.74|402.59|400.59|401.74|399.74|0
1643273420000|2022-01-27 08:50:20|401.93|399.93|402.97|400.97|402.97|400.97|401.93|399.93|0
1643273430000|2022-01-27 08:50:30|402.59|400.59|402.69|400.69|402.88|400.88|402.59|400.59|0
1643273440000|2022-01-27 08:50:40|402.5|400.5|402.13|400.13|402.5|400.5|401.37|399.37|0
1643273450000|2022-01-27 08:50:50|402.32|400.32|404.5|402.5|404.69|402.69|402.32|400.32|0
1643273460000|2022-01-27 08:51:00|403|401|402|400|403|401|402|400|0
1643273470000|2022-01-27 08:51:10|402.19|400.19|401.38|399.38|402.19|400.19|401.38|399.38|0
1643273480000|2022-01-27 08:51:20|401.76|399.76|402.14|400.14|402.14|400.14|401.76|399.76|0
1643273490000|2022-01-27 08:51:30|401.95|399.95|401.95|399.95|401.95|399.95|401.95|399.95|0
1643273500000|2022-01-27 08:51:40|401.76|399.76|401.38|399.38|401.76|399.76|401|399|0
1643273510000|2022-01-27 08:51:50|401.28|399.28|401.09|399.09|401.28|399.28|401.09|399.09|0
1643273520000|2022-01-27 08:52:00|401.19|399.19|401.19|399.19|401.38|399.38|401.19|399.19|0
1643273530000|2022-01-27 08:52:10|401|399|400.62|398.62|401|399|400.62|398.62|0
1643273540000|2022-01-27 08:52:20|400.43|398.43|399.86|397.86|400.43|398.43|399.86|397.86|0
1643273550000|2022-01-27 08:52:30|400.14|398.14|400.43|398.43|400.43|398.43|400.05|398.05|0
1643273560000|2022-01-27 08:52:40|400.24|398.24|400.62|398.62|400.62|398.62|400.24|398.24|0
1643273570000|2022-01-27 08:52:50|400.24|398.24|400.24|398.24|400.24|398.24|400.14|398.14|0
1643273580000|2022-01-27 08:53:00|400.14|398.14|401.38|399.38|401.38|399.38|400.14|398.14|0
1643273590000|2022-01-27 08:53:10|401.19|399.19|400.81|398.81|401.19|399.19|400.43|398.43|0
1643273600000|2022-01-27 08:53:20|401|399|400.43|398.43|401|399|400.43|398.43|0
1643273610000|2022-01-27 08:53:30|400.24|398.24|401|399|401|399|400.24|398.24|0
1643273620000|2022-01-27 08:53:40|401.57|399.57|401.76|399.76|401.76|399.76|401.57|399.57|0
1643273630000|2022-01-27 08:53:50|402.04|400.04|402.14|400.14|402.14|400.14|402.04|400.04|0
1643273640000|2022-01-27 08:54:00|402.42|400.42|402.14|400.14|402.52|400.52|402.14|400.14|0
1643273650000|2022-01-27 08:54:10|402.33|400.33|402.42|400.42|402.71|400.71|402.33|400.33|0
1643273660000|2022-01-27 08:54:20|402.8|400.8|402.42|400.42|402.9|400.9|402.42|400.42|0
1643273670000|2022-01-27 08:54:30|402.33|400.33|402.23|400.23|402.52|400.52|402.23|400.23|0
1643273680000|2022-01-27 08:54:40|402.33|400.33|402.52|400.52|402.71|400.71|402.33|400.33|0
1643273690000|2022-01-27 08:54:50|401.95|399.95|402.71|400.71|402.71|400.71|401.95|399.95|0
1643273700000|2022-01-27 08:55:00|402.52|400.52|403.66|401.66|403.66|401.66|402.52|400.52|0
1643273710000|2022-01-27 08:55:10|404.04|402.04|403.85|401.85|404.23|402.23|403.66|401.66|0
1643273720000|2022-01-27 08:55:20|403.66|401.66|404.13|402.13|404.13|402.13|403.66|401.66|0
1643273730000|2022-01-27 08:55:30|404.23|402.23|404.61|402.61|404.61|402.61|404.23|402.23|0
1643273740000|2022-01-27 08:55:40|404.42|402.42|403.66|401.66|404.42|402.42|403.47|401.47|0
1643273750000|2022-01-27 08:55:50|403.47|401.47|403.47|401.47|403.47|401.47|403.37|401.37|0
1643273760000|2022-01-27 08:56:00|403.28|401.28|402.9|400.9|403.28|401.28|402.9|400.9|0
1643273770000|2022-01-27 08:56:10|403.47|401.47|404.23|402.23|404.23|402.23|403.47|401.47|0
1643273780000|2022-01-27 08:56:20|404.42|402.42|404.42|402.42|405|403|404.32|402.32|0
1643273790000|2022-01-27 08:56:30|404.71|402.71|404.8|402.8|404.8|402.8|404.71|402.71|0
1643273800000|2022-01-27 08:56:40|404.9|402.9|404.42|402.42|404.9|402.9|404.42|402.42|0
1643273810000|2022-01-27 08:56:50|404.8|402.8|405.38|403.38|405.38|403.38|404.8|402.8|0
1643273820000|2022-01-27 08:57:00|405.57|403.57|405.95|403.95|405.95|403.95|405.57|403.57|0
1643273830000|2022-01-27 08:57:10|405.76|403.76|405.38|403.38|405.95|403.95|405.38|403.38|0
1643273840000|2022-01-27 08:57:20|405.57|403.57|405.76|403.76|406.04|404.04|405.57|403.57|0
1643273850000|2022-01-27 08:57:30|405.57|403.57|405.18|403.18|405.66|403.66|405.18|403.18|0
1643273860000|2022-01-27 08:57:40|405.38|403.38|404.89|402.89|405.38|403.38|404.89|402.89|0
1643273870000|2022-01-27 08:57:50|405.18|403.18|404.89|402.89|405.28|403.28|404.89|402.89|0
1643273880000|2022-01-27 08:58:00|405.09|403.09|404.99|402.99|405.47|403.47|404.99|402.99|0
1643273890000|2022-01-27 08:58:10|405.38|403.38|404.8|402.8|405.38|403.38|404.61|402.61|0
1643273900000|2022-01-27 08:58:20|405.57|403.57|405.76|403.76|405.85|403.85|405.57|403.57|0
1643273910000|2022-01-27 08:58:30|406.33|404.33|405.37|403.37|406.71|404.71|405.37|403.37|0
1643273920000|2022-01-27 08:58:40|405.57|403.57|405.18|403.18|405.95|403.95|405.18|403.18|0
1643273930000|2022-01-27 08:58:50|404.89|402.89|405.18|403.18|405.57|403.57|404.89|402.89|0
1643273940000|2022-01-27 08:59:00|405.57|403.57|404.99|402.99|405.57|403.57|404.99|402.99|0
1643273950000|2022-01-27 08:59:10|405.47|403.47|404.89|402.89|405.47|403.47|404.8|402.8|0
1643273960000|2022-01-27 08:59:20|405.37|403.37|405.56|403.56|405.76|403.76|405.37|403.37|0
1643273970000|2022-01-27 08:59:30|405.76|403.76|405.76|403.76|405.76|403.76|405.37|403.37|0
1643273980000|2022-01-27 08:59:40|405.95|403.95|405.76|403.76|406.04|404.04|405.76|403.76|0
1643273990000|2022-01-27 08:59:50|405.95|403.95|406.14|404.14|406.33|404.33|405.95|403.95|0
1643274000000|2022-01-27 09:00:00|405.95|403.95|406.14|404.14|406.14|404.14|405.95|403.95|0
1643274010000|2022-01-27 09:00:10|406.33|404.33|405.56|403.56|406.33|404.33|405.56|403.56|0
1643274020000|2022-01-27 09:00:20|405.46|403.46|405.85|403.85|405.85|403.85|405.46|403.46|0
1643274030000|2022-01-27 09:00:30|405.56|403.56|405.37|403.37|405.56|403.56|405.37|403.37|0
1643274040000|2022-01-27 09:00:40|404.99|402.99|403.27|401.27|404.99|402.99|403.27|401.27|0
1643274050000|2022-01-27 09:00:50|402.7|400.7|404.23|402.23|404.23|402.23|402.7|400.7|0
1643274060000|2022-01-27 09:01:00|405.18|403.18|406.71|404.71|406.71|404.71|405.18|403.18|0
1643274070000|2022-01-27 09:01:10|406.42|404.42|406.33|404.33|406.42|404.42|406.14|404.14|0
1643274080000|2022-01-27 09:01:20|406.52|404.52|407.47|405.47|407.47|405.47|406.52|404.52|0
1643274090000|2022-01-27 09:01:30|407.86|405.86|408.62|406.62|408.62|406.62|407.86|405.86|0
1643274100000|2022-01-27 09:01:40|409.2|407.2|410.16|408.16|410.16|408.16|409.2|407.2|0
1643274110000|2022-01-27 09:01:50|410.06|408.06|410.35|408.35|410.35|408.35|410.06|408.06|0
1643274120000|2022-01-27 09:02:00|410.25|408.25|410.44|408.44|410.44|408.44|410.16|408.16|0
1643274130000|2022-01-27 09:02:10|410.35|408.35|411.31|409.31|411.31|409.31|410.35|408.35|0
1643274140000|2022-01-27 09:02:20|411.69|409.69|411.5|409.5|411.69|409.69|411.5|409.5|0
1643274150000|2022-01-27 09:02:30|412.08|410.08|411.88|409.88|412.46|410.46|411.88|409.88|0
1643274160000|2022-01-27 09:02:40|412.36|410.36|412.65|410.65|412.65|410.65|412.08|410.08|0
1643274170000|2022-01-27 09:02:50|412.84|410.84|413.23|411.23|413.23|411.23|412.84|410.84|0
1643274180000|2022-01-27 09:03:00|413.04|411.04|412.55|410.55|413.04|411.04|412.46|410.46|0
1643274190000|2022-01-27 09:03:10|412.84|410.84|413.04|411.04|413.04|411.04|412.84|410.84|0
1643274200000|2022-01-27 09:03:20|412.84|410.84|413.04|411.04|413.04|411.04|412.84|410.84|0
1643274210000|2022-01-27 09:03:30|413.23|411.23|413.51|411.51|413.51|411.51|413.04|411.04|0
1643274220000|2022-01-27 09:03:40|413.81|411.81|413.81|411.81|413.9|411.9|413.61|411.61|0
1643274230000|2022-01-27 09:03:50|414|412|413.23|411.23|414|412|413.23|411.23|0
1643274240000|2022-01-27 09:04:00|413.04|411.04|412.55|410.55|413.04|411.04|412.55|410.55|0
1643274250000|2022-01-27 09:04:10|414.01|412.01|412.76|410.76|414.01|412.01|412.76|410.76|0
1643274260000|2022-01-27 09:04:20|412.96|410.96|412.19|410.19|412.96|410.96|412.19|410.19|0
1643274270000|2022-01-27 09:04:30|412.09|410.09|410.66|408.66|412.09|410.09|410.66|408.66|0
1643274280000|2022-01-27 09:04:40|410.75|408.75|409.99|407.99|410.75|408.75|409.99|407.99|0
1643274290000|2022-01-27 09:04:50|409.89|407.89|409.51|407.51|409.89|407.89|409.51|407.51|0
1643274300000|2022-01-27 09:05:00|409.7|407.7|409.51|407.51|409.7|407.7|409.32|407.32|0
1643274310000|2022-01-27 09:05:10|409.22|407.22|409.32|407.32|409.6|407.6|409.22|407.22|0
1643274320000|2022-01-27 09:05:20|408.54|406.54|407.78|405.78|408.54|406.54|407.78|405.78|0
1643274330000|2022-01-27 09:05:30|407.97|405.97|407.97|405.97|408.35|406.35|407.97|405.97|0
1643274340000|2022-01-27 09:05:40|408.35|406.35|405.99|403.99|408.35|406.35|405.99|403.99|0
1643274350000|2022-01-27 09:05:50|406.19|404.19|406.95|404.95|406.95|404.95|406.19|404.19|0
1643274360000|2022-01-27 09:06:00|407.53|405.53|406.95|404.95|407.72|405.72|406.95|404.95|0
1643274370000|2022-01-27 09:06:10|406.76|404.76|406.95|404.95|406.95|404.95|406.76|404.76|0
1643274380000|2022-01-27 09:06:20|405.42|403.42|405.23|403.23|405.61|403.61|405.23|403.23|0
1643274390000|2022-01-27 09:06:30|404.94|402.94|405.99|403.99|405.99|403.99|404.94|402.94|0
1643274400000|2022-01-27 09:06:40|406.38|404.38|406.95|404.95|406.95|404.95|406.38|404.38|0
1643274410000|2022-01-27 09:06:50|406.76|404.76|406.57|404.57|406.76|404.76|406.57|404.57|0
1643274420000|2022-01-27 09:07:00|406.76|404.76|406.57|404.57|407.14|405.14|406.57|404.57|0
1643274430000|2022-01-27 09:07:10|406.95|404.95|406.95|404.95|406.95|404.95|406.95|404.95|0
1643274440000|2022-01-27 09:07:20|406.76|404.76|407.33|405.33|407.43|405.43|406.76|404.76|0
1643274450000|2022-01-27 09:07:30|407.14|405.14|406.47|404.47|407.14|405.14|406.28|404.28|0
1643274460000|2022-01-27 09:07:40|406.76|404.76|406.37|404.37|406.76|404.76|406.37|404.37|0
1643274470000|2022-01-27 09:07:50|406.47|404.47|406.08|404.08|406.57|404.57|405.99|403.99|0
1643274480000|2022-01-27 09:08:00|406.18|404.18|405.8|403.8|406.18|404.18|405.8|403.8|0
1643274490000|2022-01-27 09:08:10|406.18|404.18|405.8|403.8|406.18|404.18|405.8|403.8|0
1643274500000|2022-01-27 09:08:20|405.99|403.99|405.8|403.8|406.18|404.18|405.8|403.8|0
1643274510000|2022-01-27 09:08:30|405.42|403.42|405.32|403.32|405.42|403.42|405.32|403.32|0
1643274520000|2022-01-27 09:08:40|404.08|402.08|403.02|401.02|404.27|402.27|403.02|401.02|0
1643274530000|2022-01-27 09:08:50|403.12|401.12|403.02|401.02|403.31|401.31|403.02|401.02|0
1643274540000|2022-01-27 09:09:00|403.31|401.31|402.64|400.64|403.31|401.31|402.64|400.64|0
1643274550000|2022-01-27 09:09:10|403.02|401.02|402.83|400.83|403.31|401.31|402.83|400.83|0
1643274560000|2022-01-27 09:09:20|402.93|400.93|403.5|401.5|404.08|402.08|402.93|400.93|0
1643274570000|2022-01-27 09:09:30|403.21|401.21|402.83|400.83|403.31|401.31|402.83|400.83|0
1643274580000|2022-01-27 09:09:40|402.93|400.93|403.59|401.59|403.59|401.59|402.83|400.83|0
1643274590000|2022-01-27 09:09:50|403.31|401.31|402.64|400.64|403.31|401.31|402.16|400.16|0
1643274600000|2022-01-27 09:10:00|402.36|400.36|402.93|400.93|402.93|400.93|402.36|400.36|0
1643274610000|2022-01-27 09:10:10|403.88|401.88|404.07|402.07|404.07|402.07|403.5|401.5|0
1643274620000|2022-01-27 09:10:20|404.27|402.27|403.69|401.69|404.27|402.27|403.69|401.69|0
1643274630000|2022-01-27 09:10:30|403.31|401.31|401.78|399.78|403.31|401.31|401.78|399.78|0
1643274640000|2022-01-27 09:10:40|401.59|399.59|401.78|399.78|401.78|399.78|401.3|399.3|0
1643274650000|2022-01-27 09:10:50|402.16|400.16|401.59|399.59|402.16|400.16|401.4|399.4|0
1643274660000|2022-01-27 09:11:00|401.97|399.97|400.83|398.83|401.97|399.97|400.83|398.83|0
1643274670000|2022-01-27 09:11:10|401.02|399.02|401.97|399.97|401.97|399.97|401.02|399.02|0
1643274680000|2022-01-27 09:11:20|401.78|399.78|401.68|399.68|401.78|399.78|401.02|399.02|0
1643274690000|2022-01-27 09:11:30|401.97|399.97|402.06|400.06|402.06|400.06|401.59|399.59|0
1643274700000|2022-01-27 09:11:40|401.78|399.78|401.78|399.78|401.87|399.87|401.78|399.78|0
1643274710000|2022-01-27 09:11:50|401.68|399.68|402.16|400.16|402.35|400.35|401.68|399.68|0
1643274720000|2022-01-27 09:12:00|402.25|400.25|403.31|401.31|403.31|401.31|402.25|400.25|0
1643274730000|2022-01-27 09:12:10|403.4|401.4|404.65|402.65|404.65|402.65|403.4|401.4|0
1643274740000|2022-01-27 09:12:20|405.03|403.03|405.6|403.6|405.6|403.6|405.03|403.03|0
1643274750000|2022-01-27 09:12:30|405.31|403.31|405.5|403.5|405.5|403.5|405.31|403.31|0
1643274760000|2022-01-27 09:12:40|405.99|403.99|406.46|404.46|406.46|404.46|405.99|403.99|0
1643274770000|2022-01-27 09:12:50|406.18|404.18|406.18|404.18|406.37|404.37|405.99|403.99|0
1643274780000|2022-01-27 09:13:00|406.75|404.75|407.14|405.14|407.14|405.14|406.75|404.75|0
1643274790000|2022-01-27 09:13:10|407.71|405.71|407.52|405.52|407.9|405.9|407.52|405.52|0
1643274800000|2022-01-27 09:13:20|407.61|405.61|408.48|406.48|408.48|406.48|407.61|405.61|0
1643274810000|2022-01-27 09:13:30|408.67|406.67|408.96|406.96|409.06|407.06|408.67|406.67|0
1643274820000|2022-01-27 09:13:40|408.48|406.48|408.29|406.29|408.48|406.48|408.09|406.09|0
1643274830000|2022-01-27 09:13:50|408.67|406.67|408.86|406.86|408.86|406.86|408.48|406.48|0
1643274840000|2022-01-27 09:14:00|408.95|406.95|408.38|406.38|409.15|407.15|408.38|406.38|0
1643274850000|2022-01-27 09:14:10|408.09|406.09|408.38|406.38|408.38|406.38|408.09|406.09|0
1643274860000|2022-01-27 09:14:20|408.29|406.29|407.9|405.9|408.29|406.29|407.71|405.71|0
1643274870000|2022-01-27 09:14:30|408.09|406.09|407.9|405.9|408.29|406.29|407.9|405.9|0
1643274880000|2022-01-27 09:14:40|407.52|405.52|407.9|405.9|407.9|405.9|407.52|405.52|0
1643274890000|2022-01-27 09:14:50|407.8|405.8|407.42|405.42|407.8|405.8|407.42|405.42|0
1643274900000|2022-01-27 09:15:00|408.09|406.09|409.63|407.63|409.63|407.63|408.09|406.09|0
1643274910000|2022-01-27 09:15:10|409.44|407.44|409.15|407.15|409.44|407.44|409.15|407.15|0
1643274920000|2022-01-27 09:15:20|408.86|406.86|409.25|407.25|409.63|407.63|408.86|406.86|0
1643274930000|2022-01-27 09:15:30|409.44|407.44|409.53|407.53|409.63|407.63|409.25|407.25|0
1643274940000|2022-01-27 09:15:40|409.63|407.63|408.48|406.48|409.63|407.63|408.48|406.48|0
1643274950000|2022-01-27 09:15:50|409.25|407.25|409.82|407.82|409.82|407.82|409.25|407.25|0
1643274960000|2022-01-27 09:16:00|410.11|408.11|409.24|407.24|410.11|408.11|409.24|407.24|0
1643274970000|2022-01-27 09:16:10|409.44|407.44|409.24|407.24|409.44|407.44|408.86|406.86|0
1643274980000|2022-01-27 09:16:20|408.67|406.67|408.09|406.09|408.67|406.67|408.09|406.09|0
1643274990000|2022-01-27 09:16:30|407.99|405.99|407.42|405.42|408.09|406.09|407.42|405.42|0
1643275000000|2022-01-27 09:16:40|407.71|405.71|406.46|404.46|407.71|405.71|406.46|404.46|0
1643275010000|2022-01-27 09:16:50|406.75|404.75|406.46|404.46|406.75|404.75|406.46|404.46|0
1643275020000|2022-01-27 09:17:00|406.56|404.56|407.32|405.32|407.32|405.32|406.36|404.36|0
1643275030000|2022-01-27 09:17:10|407.13|405.13|406.75|404.75|407.13|405.13|406.75|404.75|0
1643275040000|2022-01-27 09:17:20|407.32|405.32|406.56|404.56|407.32|405.32|406.56|404.56|0
1643275050000|2022-01-27 09:17:30|406.17|404.17|406.17|404.17|406.17|404.17|405.98|403.98|0
1643275060000|2022-01-27 09:17:40|406.07|404.07|405.79|403.79|406.17|404.17|405.79|403.79|0
1643275070000|2022-01-27 09:17:50|405.69|403.69|405.6|403.6|405.69|403.69|405.6|403.6|0
1643275080000|2022-01-27 09:18:00|405.79|403.79|405.21|403.21|405.79|403.79|405.21|403.21|0
1643275090000|2022-01-27 09:18:10|405.02|403.02|405.79|403.79|405.79|403.79|405.02|403.02|0
1643275100000|2022-01-27 09:18:20|405.98|403.98|406.36|404.36|406.36|404.36|405.98|403.98|0
1643275110000|2022-01-27 09:18:30|406.55|404.55|407.9|405.9|407.9|405.9|406.55|404.55|0
1643275120000|2022-01-27 09:18:40|407.99|405.99|408.09|406.09|408.28|406.28|407.99|405.99|0
1643275130000|2022-01-27 09:18:50|407.99|405.99|408.28|406.28|408.28|406.28|407.71|405.71|0
1643275140000|2022-01-27 09:19:00|407.9|405.9|407.13|405.13|407.9|405.9|407.03|405.03|0
1643275150000|2022-01-27 09:19:10|407.7|405.7|407.51|405.51|407.7|405.7|407.51|405.51|0
1643275160000|2022-01-27 09:19:20|407.8|405.8|408.47|406.47|408.66|406.66|407.8|405.8|0
1643275170000|2022-01-27 09:19:30|408.76|406.76|409.43|407.43|409.43|407.43|408.76|406.76|0
1643275180000|2022-01-27 09:19:40|409.14|407.14|409.33|407.33|409.53|407.53|409.14|407.14|0
1643275190000|2022-01-27 09:19:50|408.86|406.86|409.24|407.24|409.43|407.43|408.86|406.86|0
1643275200000|2022-01-27 09:20:00|408.66|406.66|408.66|406.66|408.95|406.95|408.66|406.66|0
1643275210000|2022-01-27 09:20:10|408.76|406.76|409.43|407.43|409.43|407.43|408.76|406.76|0
1643275220000|2022-01-27 09:20:20|409.14|407.14|408.47|406.47|409.14|407.14|408.47|406.47|0
1643275230000|2022-01-27 09:20:30|408.76|406.76|407.6|405.6|409.05|407.05|407.6|405.6|0
1643275240000|2022-01-27 09:20:40|407.7|405.7|407.7|405.7|407.9|405.9|407.51|405.51|0
1643275250000|2022-01-27 09:20:50|407.41|405.41|407.41|405.41|407.41|405.41|406.94|404.94|0
1643275260000|2022-01-27 09:21:00|407.51|405.51|407.13|405.13|407.51|405.51|407.13|405.13|0
1643275270000|2022-01-27 09:21:10|406.84|404.84|406.36|404.36|406.84|404.84|406.36|404.36|0
1643275280000|2022-01-27 09:21:20|406.74|404.74|407.32|405.32|407.32|405.32|406.74|404.74|0
1643275290000|2022-01-27 09:21:30|406.74|404.74|405.78|403.78|406.93|404.93|405.78|403.78|0
1643275300000|2022-01-27 09:21:40|405.59|403.59|405.78|403.78|405.78|403.78|405.59|403.59|0
1643275310000|2022-01-27 09:21:50|405.98|403.98|406.17|404.17|406.17|404.17|405.98|403.98|0
1643275320000|2022-01-27 09:22:00|406.55|404.55|406.93|404.93|407.13|405.13|406.55|404.55|0
1643275330000|2022-01-27 09:22:10|406.83|404.83|407.13|405.13|407.13|405.13|406.74|404.74|0
1643275340000|2022-01-27 09:22:20|407.7|405.7|408.09|406.09|408.09|406.09|407.7|405.7|0
1643275350000|2022-01-27 09:22:30|407.51|405.51|407.99|405.99|408.09|406.09|407.51|405.51|0
1643275360000|2022-01-27 09:22:40|408.09|406.09|408.18|406.18|408.18|406.18|407.89|405.89|0
1643275370000|2022-01-27 09:22:50|408.28|406.28|409.05|407.05|409.05|407.05|408.28|406.28|0
1643275380000|2022-01-27 09:23:00|408.66|406.66|409.05|407.05|409.05|407.05|408.66|406.66|0
1643275390000|2022-01-27 09:23:10|408.95|406.95|409.33|407.33|409.33|407.33|408.85|406.85|0
1643275400000|2022-01-27 09:23:20|409.24|407.24|409.04|407.04|409.24|407.24|409.04|407.04|0
1643275410000|2022-01-27 09:23:30|409.14|407.14|410.2|408.2|410.2|408.2|409.04|407.04|0
1643275420000|2022-01-27 09:23:40|410.48|408.48|410.58|408.58|410.58|408.58|410.39|408.39|0
1643275430000|2022-01-27 09:23:50|410.78|408.78|410.78|408.78|410.97|408.97|410.68|408.68|0
1643275440000|2022-01-27 09:24:00|410.97|408.97|411.35|409.35|411.35|409.35|410.87|408.87|0
1643275450000|2022-01-27 09:24:10|411.55|409.55|412.22|410.22|412.22|410.22|411.55|409.55|0
1643275460000|2022-01-27 09:24:20|412.51|410.51|413.09|411.09|413.09|411.09|412.51|410.51|0
1643275470000|2022-01-27 09:24:30|413.86|411.86|413.67|411.67|413.86|411.86|413.47|411.47|0
1643275480000|2022-01-27 09:24:40|413.57|411.57|413.86|411.86|413.86|411.86|413.47|411.47|0
1643275490000|2022-01-27 09:24:50|414.05|412.05|414.34|412.34|414.34|412.34|414.05|412.05|0
1643275500000|2022-01-27 09:25:00|414.05|412.05|413.47|411.47|414.05|412.05|413.28|411.28|0
1643275510000|2022-01-27 09:25:10|412.89|410.89|413.28|411.28|413.67|411.67|412.89|410.89|0
1643275520000|2022-01-27 09:25:20|413.37|411.37|413.09|411.09|413.37|411.37|413.09|411.09|0
1643275530000|2022-01-27 09:25:30|412.89|410.89|412.89|410.89|412.89|410.89|412.89|410.89|0
1643275540000|2022-01-27 09:25:40|412.7|410.7|412.89|410.89|412.89|410.89|412.7|410.7|0
1643275550000|2022-01-27 09:25:50|412.99|410.99|413.18|411.18|413.18|411.18|412.89|410.89|0
1643275560000|2022-01-27 09:26:00|412.89|410.89|413.09|411.09|413.09|411.09|412.51|410.51|0
1643275570000|2022-01-27 09:26:10|413.28|411.28|413.76|411.76|414.05|412.05|413.28|411.28|0
1643275580000|2022-01-27 09:26:20|414.34|412.34|414.44|412.44|414.63|412.63|414.34|412.34|0
1643275590000|2022-01-27 09:26:30|414.72|412.72|414.34|412.34|414.82|412.82|414.34|412.34|0
1643275600000|2022-01-27 09:26:40|414.24|412.24|414.63|412.63|414.63|412.63|413.86|411.86|0
1643275610000|2022-01-27 09:26:50|414.82|412.82|414.82|412.82|414.82|412.82|414.82|412.82|0
1643275620000|2022-01-27 09:27:00|414.53|412.53|414.63|412.63|415.02|413.02|414.53|412.53|0
1643275630000|2022-01-27 09:27:10|414.34|412.34|414.24|412.24|414.53|412.53|414.24|412.24|0
1643275640000|2022-01-27 09:27:20|414.63|412.63|414.63|412.63|414.63|412.63|414.44|412.44|0
1643275650000|2022-01-27 09:27:30|414.44|412.44|414.53|412.53|414.53|412.53|414.24|412.24|0
1643275660000|2022-01-27 09:27:40|414.44|412.44|415.02|413.02|415.02|413.02|414.24|412.24|0
1643275670000|2022-01-27 09:27:50|414.91|412.91|415.6|413.6|415.6|413.6|414.91|412.91|0
1643275680000|2022-01-27 09:28:00|415.49|413.49|415.21|413.21|415.49|413.49|415.21|413.21|0
1643275690000|2022-01-27 09:28:10|415.4|413.4|415.6|413.6|415.6|413.6|415.4|413.4|0
1643275700000|2022-01-27 09:28:20|415.79|413.79|416.76|414.76|416.76|414.76|415.79|413.79|0
1643275710000|2022-01-27 09:28:30|416.56|414.56|416.76|414.76|416.85|414.85|416.56|414.56|0
1643275720000|2022-01-27 09:28:40|416.95|414.95|417.62|415.62|417.72|415.72|416.95|414.95|0
1643275730000|2022-01-27 09:28:50|417.34|415.34|417.14|415.14|417.34|415.34|417.14|415.14|0
1643275740000|2022-01-27 09:29:00|417.24|415.24|416.76|414.76|417.34|415.34|416.76|414.76|0
1643275750000|2022-01-27 09:29:10|416.95|414.95|416.56|414.56|416.95|414.95|416.56|414.56|0
1643275760000|2022-01-27 09:29:20|416.37|414.37|416.65|414.65|416.65|414.65|416.37|414.37|0
1643275770000|2022-01-27 09:29:30|416.37|414.37|415.11|413.11|416.37|414.37|415.11|413.11|0
1643275780000|2022-01-27 09:29:40|415.01|413.01|415.21|413.21|415.21|413.21|415.01|413.01|0
1643275790000|2022-01-27 09:29:50|415.01|413.01|414.91|412.91|415.01|413.01|414.82|412.82|0
1643275800000|2022-01-27 09:30:00|415.01|413.01|415.21|413.21|415.21|413.21|415.01|413.01|0
1643275810000|2022-01-27 09:30:10|415.01|413.01|414.63|412.63|415.01|413.01|414.63|412.63|0
1643275820000|2022-01-27 09:30:20|414.82|412.82|414.43|412.43|415.01|413.01|414.43|412.43|0
1643275830000|2022-01-27 09:30:30|414.72|412.72|414.43|412.43|414.72|412.72|414.43|412.43|0
1643275840000|2022-01-27 09:30:40|414.24|412.24|412.98|410.98|414.24|412.24|412.98|410.98|0
1643275850000|2022-01-27 09:30:50|413.27|411.27|412.98|410.98|413.27|411.27|412.89|410.89|0
1643275860000|2022-01-27 09:31:00|412.79|410.79|412.69|410.69|413.08|411.08|412.02|410.02|0
1643275870000|2022-01-27 09:31:10|412.79|410.79|412.5|410.5|412.79|410.79|412.4|410.4|0
1643275880000|2022-01-27 09:31:20|412.31|410.31|412.4|410.4|412.4|410.4|412.31|410.31|0
1643275890000|2022-01-27 09:31:30|412.69|410.69|412.69|410.69|412.69|410.69|412.59|410.59|0
1643275900000|2022-01-27 09:31:40|412.21|410.21|410.86|408.86|412.21|410.21|410.86|408.86|0
1643275910000|2022-01-27 09:31:50|411.54|409.54|410.57|408.57|411.54|409.54|410.57|408.57|0
1643275920000|2022-01-27 09:32:00|410.38|408.38|410.96|408.96|410.96|408.96|410.38|408.38|0
1643275930000|2022-01-27 09:32:10|411.34|409.34|410.96|408.96|411.34|409.34|410.77|408.77|0
1643275940000|2022-01-27 09:32:20|410.57|408.57|412.01|410.01|412.01|410.01|410.57|408.57|0
1643275950000|2022-01-27 09:32:30|411.63|409.63|411.54|409.54|411.63|409.63|411.44|409.44|0
1643275960000|2022-01-27 09:32:40|411.92|409.92|412.11|410.11|412.11|410.11|411.92|409.92|0
1643275970000|2022-01-27 09:32:50|412.31|410.31|412.31|410.31|412.31|410.31|412.01|410.01|0
1643275980000|2022-01-27 09:33:00|412.11|410.11|411.54|409.54|412.11|410.11|411.54|409.54|0
1643275990000|2022-01-27 09:33:10|411.73|409.73|411.54|409.54|411.82|409.82|411.54|409.54|0
1643276000000|2022-01-27 09:33:20|411.34|409.34|411.63|409.63|411.63|409.63|411.34|409.34|0
1643276010000|2022-01-27 09:33:30|411.82|409.82|412.11|410.11|412.11|410.11|411.82|409.82|0
1643276020000|2022-01-27 09:33:40|412.21|410.21|412.01|410.01|412.21|410.21|411.73|409.73|0
1643276030000|2022-01-27 09:33:50|411.82|409.82|411.92|409.92|411.92|409.92|411.73|409.73|0
1643276040000|2022-01-27 09:34:00|412.01|410.01|411.53|409.53|412.11|410.11|411.53|409.53|0
1643276050000|2022-01-27 09:34:10|411.05|409.05|410.76|408.76|411.05|409.05|410.76|408.76|0
1643276060000|2022-01-27 09:34:20|410.96|408.96|410.96|408.96|410.96|408.96|410.86|408.86|0
1643276070000|2022-01-27 09:34:30|411.05|409.05|411.24|409.24|411.34|409.34|411.05|409.05|0
1643276080000|2022-01-27 09:34:40|411.15|409.15|410.38|408.38|411.15|409.15|410.38|408.38|0
1643276090000|2022-01-27 09:34:50|410.19|408.19|409.99|407.99|410.19|408.19|409.99|407.99|0
1643276100000|2022-01-27 09:35:00|410.19|408.19|409.8|407.8|410.19|408.19|409.8|407.8|0
1643276110000|2022-01-27 09:35:10|410.76|408.76|410.96|408.96|411.34|409.34|410.76|408.76|0
1643276120000|2022-01-27 09:35:20|411.53|409.53|411.63|409.63|411.73|409.73|411.53|409.53|0
1643276130000|2022-01-27 09:35:30|411.53|409.53|411.05|409.05|411.53|409.53|411.05|409.05|0
1643276140000|2022-01-27 09:35:40|411.15|409.15|411.34|409.34|411.34|409.34|410.57|408.57|0
1643276150000|2022-01-27 09:35:50|410.76|408.76|411.15|409.15|411.15|409.15|410.57|408.57|0
1643276160000|2022-01-27 09:36:00|411.92|409.92|412.11|410.11|412.11|410.11|411.92|409.92|0
1643276170000|2022-01-27 09:36:10|411.92|409.92|412.3|410.3|412.3|410.3|411.92|409.92|0
1643276180000|2022-01-27 09:36:20|412.4|410.4|411.53|409.53|412.4|410.4|411.53|409.53|0
1643276190000|2022-01-27 09:36:30|411.62|409.62|412.2|410.2|412.3|410.3|411.62|409.62|0
1643276200000|2022-01-27 09:36:40|412.11|410.11|411.53|409.53|412.11|410.11|411.53|409.53|0
1643276210000|2022-01-27 09:36:50|410.18|408.18|409.12|407.12|410.38|408.38|409.12|407.12|0
1643276220000|2022-01-27 09:37:00|409.89|407.89|411.72|409.72|411.72|409.72|409.89|407.89|0
1643276230000|2022-01-27 09:37:10|411.15|409.15|411.15|409.15|411.15|409.15|410.57|408.57|0
1643276240000|2022-01-27 09:37:20|411.24|409.24|411.62|409.62|411.62|409.62|411.24|409.24|0
1643276250000|2022-01-27 09:37:30|411.53|409.53|411.53|409.53|412.2|410.2|411.53|409.53|0
1643276260000|2022-01-27 09:37:40|411.92|409.92|411.72|409.72|411.92|409.92|411.72|409.72|0
1643276270000|2022-01-27 09:37:50|411.92|409.92|412.11|410.11|412.11|410.11|411.82|409.82|0
1643276280000|2022-01-27 09:38:00|411.82|409.82|411.15|409.15|411.82|409.82|411.15|409.15|0
1643276290000|2022-01-27 09:38:10|411.04|409.04|411.43|409.43|411.43|409.43|410.95|408.95|0
1643276300000|2022-01-27 09:38:20|411.34|409.34|411.92|409.92|411.92|409.92|410.76|408.76|0
1643276310000|2022-01-27 09:38:30|411.82|409.82|411.14|409.14|411.82|409.82|411.14|409.14|0
1643276320000|2022-01-27 09:38:40|411.53|409.53|410.95|408.95|411.53|409.53|410.95|408.95|0
1643276330000|2022-01-27 09:38:50|411.14|409.14|410.95|408.95|411.34|409.34|410.95|408.95|0
1643276340000|2022-01-27 09:39:00|411.34|409.34|412.11|410.11|412.11|410.11|411.34|409.34|0
1643276350000|2022-01-27 09:39:10|411.14|409.14|411.91|409.91|412.2|410.2|411.14|409.14|0
1643276360000|2022-01-27 09:39:20|412.01|410.01|411.72|409.72|412.01|410.01|411.62|409.62|0
1643276370000|2022-01-27 09:39:30|411.43|409.43|411.43|409.43|411.43|409.43|411.43|409.43|0
1643276380000|2022-01-27 09:39:40|411.14|409.14|410.27|408.27|411.14|409.14|410.18|408.18|0
1643276390000|2022-01-27 09:39:50|410.37|408.37|411.04|409.04|411.43|409.43|410.18|408.18|0
1643276400000|2022-01-27 09:40:00|410.95|408.95|411.62|409.62|411.62|409.62|410.95|408.95|0
1643276410000|2022-01-27 09:40:10|411.72|409.72|411.24|409.24|411.72|409.72|411.24|409.24|0
1643276420000|2022-01-27 09:40:20|411.34|409.34|411.72|409.72|411.81|409.81|411.34|409.34|0
1643276430000|2022-01-27 09:40:30|411.53|409.53|411.14|409.14|411.53|409.53|410.95|408.95|0
1643276440000|2022-01-27 09:40:40|410.66|408.66|410.37|408.37|410.66|408.66|410.37|408.37|0
1643276450000|2022-01-27 09:40:50|410.08|408.08|410.76|408.76|410.76|408.76|409.99|407.99|0
1643276460000|2022-01-27 09:41:00|410.27|408.27|410.85|408.85|410.85|408.85|410.27|408.27|0
1643276470000|2022-01-27 09:41:10|411.14|409.14|410.37|408.37|411.14|409.14|410.18|408.18|0
1643276480000|2022-01-27 09:41:20|410.27|408.27|411.23|409.23|411.23|409.23|410.27|408.27|0
1643276490000|2022-01-27 09:41:30|410.95|408.95|410.56|408.56|410.95|408.95|410.37|408.37|0
1643276500000|2022-01-27 09:41:40|410.95|408.95|410.76|408.76|410.95|408.95|410.76|408.76|0
1643276510000|2022-01-27 09:41:50|410.66|408.66|411.43|409.43|411.43|409.43|410.66|408.66|0
1643276520000|2022-01-27 09:42:00|411.33|409.33|411.53|409.53|411.62|409.62|411.33|409.33|0
1643276530000|2022-01-27 09:42:10|411.14|409.14|412.3|410.3|412.3|410.3|411.14|409.14|0
1643276540000|2022-01-27 09:42:20|412.1|410.1|412.2|410.2|412.2|410.2|412.1|410.1|0
1643276550000|2022-01-27 09:42:30|412.1|410.1|412.39|410.39|412.49|410.49|412.1|410.1|0
1643276560000|2022-01-27 09:42:40|412.49|410.49|413.65|411.65|413.65|411.65|412.49|410.49|0
1643276570000|2022-01-27 09:42:50|413.55|411.55|413.45|411.45|413.55|411.55|413.35|411.35|0
1643276580000|2022-01-27 09:43:00|413.65|411.65|413.65|411.65|413.65|411.65|413.65|411.65|0
1643276590000|2022-01-27 09:43:10|413.55|411.55|413.65|411.65|413.65|411.65|413.16|411.16|0
1643276600000|2022-01-27 09:43:20|413.84|411.84|415.19|413.19|415.19|413.19|413.84|411.84|0
1643276610000|2022-01-27 09:43:30|415.58|413.58|416.16|414.16|416.16|414.16|415.58|413.58|0
1643276620000|2022-01-27 09:43:40|415.86|413.86|415.77|413.77|415.86|413.86|415.58|413.58|0
1643276630000|2022-01-27 09:43:50|415.97|413.97|415.77|413.77|416.16|414.16|415.67|413.67|0
1643276640000|2022-01-27 09:44:00|415.97|413.97|416.16|414.16|416.16|414.16|415.48|413.48|0
1643276650000|2022-01-27 09:44:10|416.35|414.35|416.35|414.35|416.35|414.35|416.16|414.16|0
1643276660000|2022-01-27 09:44:20|416.55|414.55|416.93|414.93|416.93|414.93|416.55|414.55|0
1643276670000|2022-01-27 09:44:30|416.74|414.74|417.51|415.51|417.51|415.51|416.74|414.74|0
1643276680000|2022-01-27 09:44:40|417.13|415.13|416.64|414.64|417.13|415.13|416.35|414.35|0
1643276690000|2022-01-27 09:44:50|416.74|414.74|416.74|414.74|416.93|414.93|416.74|414.74|0
1643276700000|2022-01-27 09:45:00|416.83|414.83|416.93|414.93|416.93|414.93|416.64|414.64|0
1643276710000|2022-01-27 09:45:10|416.83|414.83|416.06|414.06|416.83|414.83|415.58|413.58|0
1643276720000|2022-01-27 09:45:20|415.77|413.77|415.77|413.77|415.96|413.96|415.58|413.58|0
1643276730000|2022-01-27 09:45:30|415.58|413.58|415.58|413.58|415.77|413.77|415.58|413.58|0
1643276740000|2022-01-27 09:45:40|415.19|413.19|415.67|413.67|415.67|413.67|415.19|413.19|0
1643276750000|2022-01-27 09:45:50|415.77|413.77|417.9|415.9|417.9|415.9|415.77|413.77|0
1643276760000|2022-01-27 09:46:00|418.09|416.09|418.38|416.38|418.38|416.38|418.09|416.09|0
1643276770000|2022-01-27 09:46:10|418.68|416.68|417.99|415.99|418.68|416.68|417.99|415.99|0
1643276780000|2022-01-27 09:46:20|418.29|416.29|418.29|416.29|418.29|416.29|418.09|416.09|0
1643276790000|2022-01-27 09:46:30|418.68|416.68|419.06|417.06|419.06|417.06|418.68|416.68|0
1643276800000|2022-01-27 09:46:40|418.87|416.87|419.16|417.16|419.16|417.16|418.87|416.87|0
1643276810000|2022-01-27 09:46:50|419.26|417.26|419.26|417.26|419.54|417.54|419.26|417.26|0
1643276820000|2022-01-27 09:47:00|419.65|417.65|419.74|417.74|419.74|417.74|419.35|417.35|0
1643276830000|2022-01-27 09:47:10|419.65|417.65|420.03|418.03|420.03|418.03|419.65|417.65|0
1643276840000|2022-01-27 09:47:20|419.84|417.84|419.64|417.64|419.84|417.84|419.45|417.45|0
1643276850000|2022-01-27 09:47:30|419.74|417.74|419.26|417.26|419.74|417.74|419.26|417.26|0
1643276860000|2022-01-27 09:47:40|419.06|417.06|419.26|417.26|419.45|417.45|419.06|417.06|0
1643276870000|2022-01-27 09:47:50|419.06|417.06|418.48|416.48|419.06|417.06|418.48|416.48|0
1643276880000|2022-01-27 09:48:00|418.67|416.67|418.38|416.38|418.67|416.67|418.38|416.38|0
1643276890000|2022-01-27 09:48:10|418.29|416.29|418.29|416.29|418.29|416.29|418.09|416.09|0
1643276900000|2022-01-27 09:48:20|418.09|416.09|418.29|416.29|418.48|416.48|418.09|416.09|0
1643276910000|2022-01-27 09:48:30|418.09|416.09|418.09|416.09|418.29|416.29|418.09|416.09|0
1643276920000|2022-01-27 09:48:40|417.7|415.7|417.32|415.32|417.8|415.8|417.32|415.32|0
1643276930000|2022-01-27 09:48:50|417.41|415.41|417.7|415.7|417.7|415.7|417.32|415.32|0
1643276940000|2022-01-27 09:49:00|418.09|416.09|417.99|415.99|418.09|416.09|417.9|415.9|0
1643276950000|2022-01-27 09:49:10|417.7|415.7|418.67|416.67|418.67|416.67|417.7|415.7|0
1643276960000|2022-01-27 09:49:20|418.57|416.57|419.06|417.06|419.06|417.06|418.57|416.57|0
1643276970000|2022-01-27 09:49:30|418.87|416.87|418.09|416.09|418.87|416.87|418.09|416.09|0
1643276980000|2022-01-27 09:49:40|417.9|415.9|418.28|416.28|418.48|416.48|417.9|415.9|0
1643276990000|2022-01-27 09:49:50|418.38|416.38|418.28|416.28|418.48|416.48|418.28|416.28|0
1643277000000|2022-01-27 09:50:00|418.09|416.09|417.51|415.51|418.09|416.09|417.51|415.51|0
1643277010000|2022-01-27 09:50:10|417.41|415.41|417.41|415.41|417.51|415.51|417.41|415.41|0
1643277020000|2022-01-27 09:50:20|417.31|415.31|417.31|415.31|417.51|415.51|417.31|415.31|0
1643277030000|2022-01-27 09:50:30|417.51|415.51|417.9|415.9|418.09|416.09|417.51|415.51|0
1643277040000|2022-01-27 09:50:40|417.7|415.7|418.86|416.86|418.86|416.86|417.7|415.7|0
1643277050000|2022-01-27 09:50:50|419.25|417.25|419.06|417.06|419.25|417.25|419.06|417.06|0
1643277060000|2022-01-27 09:51:00|419.25|417.25|419.64|417.64|419.64|417.64|419.25|417.25|0
1643277070000|2022-01-27 09:51:10|419.84|417.84|420.03|418.03|420.22|418.22|419.54|417.54|0
1643277080000|2022-01-27 09:51:20|420.22|418.22|419.45|417.45|420.42|418.42|419.45|417.45|0
1643277090000|2022-01-27 09:51:30|419.83|417.83|420.61|418.61|420.61|418.61|419.83|417.83|0
1643277100000|2022-01-27 09:51:40|420.81|418.81|420.61|418.61|420.81|418.81|420.51|418.51|0
1643277110000|2022-01-27 09:51:50|420.42|418.42|420.42|418.42|420.61|418.61|420.42|418.42|0
1643277120000|2022-01-27 09:52:00|420.61|418.61|420.61|418.61|420.81|418.81|420.61|418.61|0
1643277130000|2022-01-27 09:52:10|420.42|418.42|420.81|418.81|420.81|418.81|420.42|418.42|0
1643277140000|2022-01-27 09:52:20|421.78|419.78|421.68|419.68|421.78|419.78|421.68|419.68|0
1643277150000|2022-01-27 09:52:30|421.39|419.39|421.19|419.19|421.58|419.58|421.19|419.19|0
1643277160000|2022-01-27 09:52:40|421.39|419.39|421.58|419.58|421.58|419.58|421.29|419.29|0
1643277170000|2022-01-27 09:52:50|421.19|419.19|421.39|419.39|421.39|419.39|421.09|419.09|0
1643277180000|2022-01-27 09:53:00|421|419|420.61|418.61|421.68|419.68|420.61|418.61|0
1643277190000|2022-01-27 09:53:10|420.7|418.7|421.09|419.09|421.09|419.09|420.7|418.7|0
1643277200000|2022-01-27 09:53:20|421.19|419.19|421.19|419.19|421.19|419.19|421.19|419.19|0
1643277210000|2022-01-27 09:53:30|421|419|421.19|419.19|421.19|419.19|420.8|418.8|0
1643277220000|2022-01-27 09:53:40|421.29|419.29|422.17|420.17|422.17|420.17|421.29|419.29|0
1643277230000|2022-01-27 09:53:50|422.36|420.36|422.36|420.36|422.45|420.45|422.36|420.36|0
1643277240000|2022-01-27 09:54:00|422.55|420.55|422.36|420.36|422.55|420.55|422.36|420.36|0
1643277250000|2022-01-27 09:54:10|422.26|420.26|422.17|420.17|422.26|420.26|422.17|420.17|0
1643277260000|2022-01-27 09:54:20|421.87|419.87|421|419|421.97|419.97|421|419|0
1643277270000|2022-01-27 09:54:30|420.61|418.61|420.03|418.03|420.61|418.61|420.03|418.03|0
1643277280000|2022-01-27 09:54:40|420.22|418.22|420.61|418.61|420.61|418.61|420.22|418.22|0
1643277290000|2022-01-27 09:54:50|420.41|418.41|420.22|418.22|421|419|420.22|418.22|0
1643277300000|2022-01-27 09:55:00|419.92|417.92|420.61|418.61|420.61|418.61|419.92|417.92|0
1643277310000|2022-01-27 09:55:10|420.8|418.8|421.48|419.48|421.87|419.87|420.8|418.8|0
1643277320000|2022-01-27 09:55:20|421.77|419.77|421.77|419.77|421.77|419.77|421.39|419.39|0
1643277330000|2022-01-27 09:55:30|422.06|420.06|421.58|419.58|422.06|420.06|421.58|419.58|0
1643277340000|2022-01-27 09:55:40|421.87|419.87|421.48|419.48|422.16|420.16|421.48|419.48|0
1643277350000|2022-01-27 09:55:50|421.19|419.19|421.19|419.19|421.19|419.19|420.8|418.8|0
1643277360000|2022-01-27 09:56:00|421|419|421.38|419.38|421.38|419.38|421|419|0
1643277370000|2022-01-27 09:56:10|421.48|419.48|420.61|418.61|421.48|419.48|420.61|418.61|0
1643277380000|2022-01-27 09:56:20|420.41|418.41|421.09|419.09|421.09|419.09|420.41|418.41|0
1643277390000|2022-01-27 09:56:30|421.58|419.58|420.8|418.8|421.58|419.58|420.8|418.8|0
1643277400000|2022-01-27 09:56:40|420.61|418.61|420.61|418.61|420.61|418.61|420.61|418.61|0
1643277410000|2022-01-27 09:56:50|420.22|418.22|420.22|418.22|420.61|418.61|420.22|418.22|0
1643277420000|2022-01-27 09:57:00|420.41|418.41|420.22|418.22|420.8|418.8|420.22|418.22|0
1643277430000|2022-01-27 09:57:10|420.02|418.02|420.5|418.5|420.5|418.5|420.02|418.02|0
1643277440000|2022-01-27 09:57:20|420.02|418.02|420.02|418.02|420.12|418.12|420.02|418.02|0
1643277450000|2022-01-27 09:57:30|419.63|417.63|419.44|417.44|419.63|417.63|419.44|417.44|0
1643277460000|2022-01-27 09:57:40|419.53|417.53|419.63|417.63|419.63|417.63|419.44|417.44|0
1643277470000|2022-01-27 09:57:50|419.73|417.73|419.25|417.25|419.73|417.73|419.25|417.25|0
1643277480000|2022-01-27 09:58:00|419.44|417.44|419.14|417.14|419.44|417.44|419.05|417.05|0
1643277490000|2022-01-27 09:58:10|418.86|416.86|418.86|416.86|418.86|416.86|418.66|416.66|0
1643277500000|2022-01-27 09:58:20|418.66|416.66|418.66|416.66|418.86|416.86|418.66|416.66|0
1643277510000|2022-01-27 09:58:30|418.86|416.86|419.05|417.05|419.24|417.24|418.86|416.86|0
1643277520000|2022-01-27 09:58:40|419.44|417.44|420.02|418.02|420.02|418.02|419.44|417.44|0
1643277530000|2022-01-27 09:58:50|419.44|417.44|420.11|418.11|420.11|418.11|419.44|417.44|0
1643277540000|2022-01-27 09:59:00|419.83|417.83|420.41|418.41|420.41|418.41|419.73|417.73|0
1643277550000|2022-01-27 09:59:10|419.63|417.63|420.02|418.02|420.02|418.02|419.63|417.63|0
1643277560000|2022-01-27 09:59:20|420.31|418.31|420.21|418.21|420.31|418.31|420.21|418.21|0
1643277570000|2022-01-27 09:59:30|420.5|418.5|420.31|418.31|420.5|418.5|420.21|418.21|0
1643277580000|2022-01-27 09:59:40|419.83|417.83|418.66|416.66|419.83|417.83|418.66|416.66|0
1643277590000|2022-01-27 09:59:50|418.56|416.56|419.24|417.24|419.24|417.24|418.56|416.56|0
1643277600000|2022-01-27 10:00:00|418.85|416.85|419.24|417.24|419.24|417.24|418.66|416.66|0
1643277610000|2022-01-27 10:00:10|419.05|417.05|419.83|417.83|419.83|417.83|419.05|417.05|0
1643277620000|2022-01-27 10:00:20|419.53|417.53|418.66|416.66|419.53|417.53|418.66|416.66|0
1643277630000|2022-01-27 10:00:30|418.47|416.47|419.05|417.05|419.05|417.05|418.47|416.47|0
1643277640000|2022-01-27 10:00:40|418.66|416.66|418.66|416.66|418.66|416.66|418.66|416.66|0
1643277650000|2022-01-27 10:00:50|418.36|416.36|418.27|416.27|418.36|416.36|418.27|416.27|0
1643277660000|2022-01-27 10:01:00|418.47|416.47|418.08|416.08|418.47|416.47|418.08|416.08|0
1643277670000|2022-01-27 10:01:10|417.98|415.98|418.85|416.85|418.85|416.85|417.88|415.88|0
1643277680000|2022-01-27 10:01:20|418.66|416.66|419.05|417.05|419.05|417.05|418.66|416.66|0
1643277690000|2022-01-27 10:01:30|419.24|417.24|419.24|417.24|419.24|417.24|419.24|417.24|0
1643277700000|2022-01-27 10:01:40|419.14|417.14|419.33|417.33|419.44|417.44|419.14|417.14|0
1643277710000|2022-01-27 10:01:50|419.24|417.24|419.33|417.33|419.33|417.33|419.24|417.24|0
1643277720000|2022-01-27 10:02:00|419.24|417.24|418.27|416.27|419.24|417.24|418.08|416.08|0
1643277730000|2022-01-27 10:02:10|418.46|416.46|419.14|417.14|419.14|417.14|418.46|416.46|0
1643277740000|2022-01-27 10:02:20|419.05|417.05|418.85|416.85|419.24|417.24|418.85|416.85|0
1643277750000|2022-01-27 10:02:30|419.05|417.05|418.75|416.75|419.05|417.05|418.75|416.75|0
1643277760000|2022-01-27 10:02:40|418.46|416.46|418.46|416.46|418.56|416.56|418.46|416.46|0
1643277770000|2022-01-27 10:02:50|418.36|416.36|418.85|416.85|418.85|416.85|418.36|416.36|0
1643277780000|2022-01-27 10:03:00|419.05|417.05|418.66|416.66|419.05|417.05|418.66|416.66|0
1643277790000|2022-01-27 10:03:10|418.85|416.85|419.43|417.43|419.53|417.53|418.85|416.85|0
1643277800000|2022-01-27 10:03:20|419.33|417.33|420.02|418.02|420.02|418.02|419.33|417.33|0
1643277810000|2022-01-27 10:03:30|420.21|418.21|420.69|418.69|420.69|418.69|420.21|418.21|0
1643277820000|2022-01-27 10:03:40|420.79|418.79|420.79|418.79|420.99|418.99|420.79|418.79|0
1643277830000|2022-01-27 10:03:50|420.89|418.89|420.89|418.89|420.89|418.89|420.89|418.89|0
1643277840000|2022-01-27 10:04:00|420.79|418.79|421.08|419.08|421.08|419.08|420.79|418.79|0
1643277850000|2022-01-27 10:04:10|421.96|419.96|422.74|420.74|422.74|420.74|421.96|419.96|0
1643277860000|2022-01-27 10:04:20|422.93|420.93|423.13|421.13|423.13|421.13|422.93|420.93|0
1643277870000|2022-01-27 10:04:30|423.32|421.32|423.52|421.52|423.71|421.71|423.32|421.32|0
1643277880000|2022-01-27 10:04:40|423.32|421.32|423.91|421.91|423.91|421.91|423.13|421.13|0
1643277890000|2022-01-27 10:04:50|423.71|421.71|423.61|421.61|424|422|423.61|421.61|0
1643277900000|2022-01-27 10:05:00|423.13|421.13|422.93|420.93|423.13|421.13|422.93|420.93|0
1643277910000|2022-01-27 10:05:10|423.13|421.13|423.61|421.61|423.61|421.61|423.13|421.13|0
1643277920000|2022-01-27 10:05:20|423.81|421.81|423.13|421.13|423.81|421.81|422.93|420.93|0
1643277930000|2022-01-27 10:05:30|422.93|420.93|423.32|421.32|423.32|421.32|422.93|420.93|0
1643277940000|2022-01-27 10:05:40|423.13|421.13|423.52|421.52|423.52|421.52|423.13|421.13|0
1643277950000|2022-01-27 10:05:50|423.22|421.22|423.13|421.13|423.22|421.22|422.93|420.93|0
1643277960000|2022-01-27 10:06:00|422.93|420.93|423.32|421.32|423.32|421.32|422.93|420.93|0
1643277970000|2022-01-27 10:06:10|423.52|421.52|423.52|421.52|423.52|421.52|423.32|421.32|0
1643277980000|2022-01-27 10:06:20|423.8|421.8|424.1|422.1|424.1|422.1|423.8|421.8|0
1643277990000|2022-01-27 10:06:30|423.71|421.71|423.52|421.52|423.71|421.71|423.32|421.32|0
1643278000000|2022-01-27 10:06:40|423.8|421.8|424.1|422.1|424.1|422.1|423.8|421.8|0
1643278010000|2022-01-27 10:06:50|424.88|422.88|424.88|422.88|425.08|423.08|424.88|422.88|0
1643278020000|2022-01-27 10:07:00|424.19|422.19|424.1|422.1|424.19|422.19|423.32|421.32|0
1643278030000|2022-01-27 10:07:10|424|422|423.32|421.32|424|422|423.32|421.32|0
1643278040000|2022-01-27 10:07:20|424.1|422.1|423.51|421.51|424.1|422.1|423.51|421.51|0
1643278050000|2022-01-27 10:07:30|423.71|421.71|424|422|424|422|423.71|421.71|0
1643278060000|2022-01-27 10:07:40|423.71|421.71|423.8|421.8|423.8|421.8|423.71|421.71|0
1643278070000|2022-01-27 10:07:50|424.1|422.1|423.71|421.71|424.1|422.1|423.71|421.71|0
1643278080000|2022-01-27 10:08:00|423.51|421.51|423.41|421.41|423.51|421.51|423.32|421.32|0
1643278090000|2022-01-27 10:08:10|422.93|420.93|422.93|420.93|423.12|421.12|422.93|420.93|0
1643278100000|2022-01-27 10:08:20|422.54|420.54|422.93|420.93|422.93|420.93|422.54|420.54|0
1643278110000|2022-01-27 10:08:30|423.02|421.02|422.73|420.73|423.22|421.22|422.73|420.73|0
1643278120000|2022-01-27 10:08:40|421.66|419.66|422.34|420.34|422.34|420.34|421.57|419.57|0
1643278130000|2022-01-27 10:08:50|422.15|420.15|422.54|420.54|422.54|420.54|422.15|420.15|0
1643278140000|2022-01-27 10:09:00|422.63|420.63|421.95|419.95|422.63|420.63|421.95|419.95|0
1643278150000|2022-01-27 10:09:10|421.76|419.76|422.24|420.24|422.24|420.24|421.76|419.76|0
1643278160000|2022-01-27 10:09:20|422.15|420.15|422.34|420.34|422.34|420.34|421.95|419.95|0
1643278170000|2022-01-27 10:09:30|422.15|420.15|421.76|419.76|422.15|420.15|421.76|419.76|0
1643278180000|2022-01-27 10:09:40|421.66|419.66|421.56|419.56|421.66|419.66|421.56|419.56|0
1643278190000|2022-01-27 10:09:50|421.37|419.37|421.18|419.18|421.37|419.37|421.18|419.18|0
1643278200000|2022-01-27 10:10:00|421.37|419.37|421.37|419.37|422.05|420.05|421.37|419.37|0
1643278210000|2022-01-27 10:10:10|421.56|419.56|421.18|419.18|421.56|419.56|421.18|419.18|0
1643278220000|2022-01-27 10:10:20|421.37|419.37|421.76|419.76|421.76|419.76|421.37|419.37|0
1643278230000|2022-01-27 10:10:30|421.95|419.95|422.54|420.54|422.54|420.54|421.95|419.95|0
1643278240000|2022-01-27 10:10:40|422.34|420.34|422.34|420.34|422.34|420.34|422.34|420.34|0
1643278250000|2022-01-27 10:10:50|422.15|420.15|421.37|419.37|422.15|420.15|421.27|419.27|0
1643278260000|2022-01-27 10:11:00|421.46|419.46|421.46|419.46|421.76|419.76|421.37|419.37|0
1643278270000|2022-01-27 10:11:10|421.56|419.56|420.79|418.79|421.56|419.56|420.4|418.4|0
1643278280000|2022-01-27 10:11:20|421.17|419.17|420.79|418.79|421.17|419.17|420.79|418.79|0
1643278290000|2022-01-27 10:11:30|420.98|418.98|421.17|419.17|421.17|419.17|420.88|418.88|0
1643278300000|2022-01-27 10:11:40|421.07|419.07|420.98|418.98|421.17|419.17|420.98|418.98|0
1643278310000|2022-01-27 10:11:50|420.59|418.59|420.01|418.01|420.59|418.59|420.01|418.01|0
1643278320000|2022-01-27 10:12:00|420.1|418.1|419.81|417.81|420.2|418.2|419.71|417.71|0
1643278330000|2022-01-27 10:12:10|420.01|418.01|419.32|417.32|420.01|418.01|419.32|417.32|0
1643278340000|2022-01-27 10:12:20|419.13|417.13|418.55|416.55|419.32|417.32|418.55|416.55|0
1643278350000|2022-01-27 10:12:30|418.65|416.65|418.84|416.84|418.84|416.84|418.65|416.65|0
1643278360000|2022-01-27 10:12:40|418.16|416.16|417.68|415.68|418.26|416.26|417.68|415.68|0
1643278370000|2022-01-27 10:12:50|417.19|415.19|416.32|414.32|417.19|415.19|416.32|414.32|0
1643278380000|2022-01-27 10:13:00|416.22|414.22|416.61|414.61|416.61|414.61|416.22|414.22|0
1643278390000|2022-01-27 10:13:10|416.51|414.51|416.51|414.51|416.61|414.61|416.51|414.51|0
1643278400000|2022-01-27 10:13:20|417.1|415.1|415.93|413.93|417.1|415.1|415.93|413.93|0
1643278410000|2022-01-27 10:13:30|416.51|414.51|416.13|414.13|416.51|414.51|416.13|414.13|0
1643278420000|2022-01-27 10:13:40|415.74|413.74|414.97|412.97|415.74|413.74|414.97|412.97|0
1643278430000|2022-01-27 10:13:50|414.77|412.77|415.93|413.93|415.93|413.93|414.77|412.77|0
1643278440000|2022-01-27 10:14:00|416.22|414.22|416.32|414.32|416.32|414.32|416.13|414.13|0
1643278450000|2022-01-27 10:14:10|416.13|414.13|415.55|413.55|416.13|414.13|415.55|413.55|0
1643278460000|2022-01-27 10:14:20|415.16|413.16|414.97|412.97|415.16|413.16|414.48|412.48|0
1643278470000|2022-01-27 10:14:30|415.16|413.16|415.55|413.55|415.64|413.64|415.16|413.16|0
1643278480000|2022-01-27 10:14:40|415.74|413.74|415.74|413.74|415.74|413.74|415.55|413.55|0
1643278490000|2022-01-27 10:14:50|416.13|414.13|415.35|413.35|416.32|414.32|415.35|413.35|0
1643278500000|2022-01-27 10:15:00|415.44|413.44|415.54|413.54|415.54|413.54|415.44|413.44|0
1643278510000|2022-01-27 10:15:10|415.35|413.35|415.74|413.74|415.74|413.74|415.25|413.25|0
1643278520000|2022-01-27 10:15:20|415.54|413.54|416.71|414.71|416.71|414.71|415.54|413.54|0
1643278530000|2022-01-27 10:15:30|417.09|415.09|417.09|415.09|417.09|415.09|417.09|415.09|0
1643278540000|2022-01-27 10:15:40|416.9|414.9|417.29|415.29|417.67|415.67|416.9|414.9|0
1643278550000|2022-01-27 10:15:50|417.09|415.09|417.29|415.29|417.29|415.29|417.09|415.09|0
1643278560000|2022-01-27 10:16:00|416.51|414.51|416.71|414.71|416.71|414.71|416.51|414.51|0
1643278570000|2022-01-27 10:16:10|416.9|414.9|416.51|414.51|417.29|415.29|416.51|414.51|0
1643278580000|2022-01-27 10:16:20|416.7|414.7|416.51|414.51|416.7|414.7|416.51|414.51|0
1643278590000|2022-01-27 10:16:30|416.12|414.12|416.12|414.12|416.12|414.12|415.93|413.93|0
1643278600000|2022-01-27 10:16:40|416.32|414.32|416.7|414.7|416.7|414.7|415.93|413.93|0
1643278610000|2022-01-27 10:16:50|416.51|414.51|417.09|415.09|417.09|415.09|416.51|414.51|0
1643278620000|2022-01-27 10:17:00|416.9|414.9|417.29|415.29|417.29|415.29|416.7|414.7|0
1643278630000|2022-01-27 10:17:10|417.09|415.09|417.09|415.09|417.09|415.09|416.9|414.9|0
1643278640000|2022-01-27 10:17:20|417.28|415.28|417.18|415.18|417.28|415.28|417.09|415.09|0
1643278650000|2022-01-27 10:17:30|416.12|414.12|416.32|414.32|416.6|414.6|416.12|414.12|0
1643278660000|2022-01-27 10:17:40|416.12|414.12|416.32|414.32|416.32|414.32|416.12|414.12|0
1643278670000|2022-01-27 10:17:50|416.41|414.41|416.32|414.32|416.41|414.41|416.32|414.32|0
1643278680000|2022-01-27 10:18:00|416.51|414.51|416.51|414.51|416.51|414.51|416.41|414.41|0
1643278690000|2022-01-27 10:18:10|416.32|414.32|416.51|414.51|416.51|414.51|416.32|414.32|0
1643278700000|2022-01-27 10:18:20|416.7|414.7|416.7|414.7|416.9|414.9|416.7|414.7|0
1643278710000|2022-01-27 10:18:30|416.51|414.51|416.32|414.32|416.51|414.51|416.32|414.32|0
1643278720000|2022-01-27 10:18:40|416.21|414.21|416.12|414.12|416.32|414.32|416.12|414.12|0
1643278740000|2022-01-27 10:19:00|415.73|413.73|416.02|414.02|416.02|414.02|415.73|413.73|0
1643278750000|2022-01-27 10:19:10|415.63|413.63|415.54|413.54|415.73|413.73|415.54|413.54|0
1643278760000|2022-01-27 10:19:20|415.35|413.35|414.77|412.77|415.35|413.35|414.77|412.77|0
1643278770000|2022-01-27 10:19:30|414.28|412.28|413.61|411.61|414.28|412.28|413.61|411.61|0
1643278780000|2022-01-27 10:19:40|413.22|411.22|412.45|410.45|413.22|411.22|412.45|410.45|0
1643278790000|2022-01-27 10:19:50|412.35|410.35|412.45|410.45|412.45|410.45|412.35|410.35|0
1643278800000|2022-01-27 10:20:00|412.64|410.64|412.26|410.26|412.64|410.64|412.06|410.06|0
1643278810000|2022-01-27 10:20:10|413.41|411.41|414.28|412.28|414.28|412.28|413.22|411.22|0
1643278820000|2022-01-27 10:20:20|414.09|412.09|414.19|412.19|414.28|412.28|414.09|412.09|0
1643278830000|2022-01-27 10:20:30|414.57|412.57|414.19|412.19|414.57|412.57|414.19|412.19|0
1643278840000|2022-01-27 10:20:40|414.57|412.57|413.22|411.22|414.57|412.57|413.22|411.22|0
1643278850000|2022-01-27 10:20:50|412.83|410.83|412.64|410.64|412.83|410.83|412.64|410.64|0
1643278860000|2022-01-27 10:21:00|412.35|410.35|412.45|410.45|412.45|410.45|412.25|410.25|0
1643278870000|2022-01-27 10:21:10|412.83|410.83|413.03|411.03|413.03|411.03|412.64|410.64|0
1643278880000|2022-01-27 10:21:20|412.64|410.64|412.64|410.64|412.64|410.64|412.45|410.45|0
1643278890000|2022-01-27 10:21:30|412.45|410.45|412.64|410.64|412.64|410.64|412.35|410.35|0
1643278900000|2022-01-27 10:21:40|412.73|410.73|412.73|410.73|412.73|410.73|412.64|410.64|0
1643278910000|2022-01-27 10:21:50|413.03|411.03|412.83|410.83|413.12|411.12|412.83|410.83|0
1643278920000|2022-01-27 10:22:00|413.22|411.22|414.28|412.28|414.28|412.28|413.22|411.22|0
1643278930000|2022-01-27 10:22:10|413.99|411.99|413.99|411.99|413.99|411.99|413.89|411.89|0
1643278940000|2022-01-27 10:22:20|414.66|412.66|414.38|412.38|414.66|412.66|414.18|412.18|0
1643278950000|2022-01-27 10:22:30|414.28|412.28|413.99|411.99|414.38|412.38|413.99|411.99|0
1643278960000|2022-01-27 10:22:40|414.18|412.18|413.8|411.8|414.18|412.18|413.8|411.8|0
1643278970000|2022-01-27 10:22:50|413.5|411.5|412.92|410.92|413.6|411.6|412.92|410.92|0
1643278980000|2022-01-27 10:23:00|412.83|410.83|413.8|411.8|413.8|411.8|412.83|410.83|0
1643278990000|2022-01-27 10:23:10|414.57|412.57|414.76|412.76|414.76|412.76|414.57|412.57|0
1643279000000|2022-01-27 10:23:20|415.15|413.15|415.92|413.92|415.92|413.92|415.15|413.15|0
1643279010000|2022-01-27 10:23:30|416.12|414.12|416.12|414.12|416.12|414.12|415.82|413.82|0
1643279020000|2022-01-27 10:23:40|416.31|414.31|416.6|414.6|416.6|414.6|416.31|414.31|0
1643279030000|2022-01-27 10:23:50|416.5|414.5|416.31|414.31|416.5|414.5|416.12|414.12|0
1643279040000|2022-01-27 10:24:00|416.5|414.5|416.7|414.7|416.7|414.7|416.12|414.12|0
1643279050000|2022-01-27 10:24:10|416.5|414.5|417.28|415.28|417.28|415.28|416.5|414.5|0
1643279060000|2022-01-27 10:24:20|416.89|414.89|417.08|415.08|417.08|415.08|416.79|414.79|0
1643279070000|2022-01-27 10:24:30|417.18|415.18|416.5|414.5|417.18|415.18|416.5|414.5|0
1643279080000|2022-01-27 10:24:40|416.89|414.89|416.89|414.89|417.28|415.28|416.89|414.89|0
1643279090000|2022-01-27 10:24:50|417.08|415.08|417.08|415.08|417.28|415.28|417.08|415.08|0
1643279100000|2022-01-27 10:25:00|417.28|415.28|417.08|415.08|417.28|415.28|417.08|415.08|0
1643279110000|2022-01-27 10:25:10|416.31|414.31|416.11|414.11|416.31|414.31|416.11|414.11|0
1643279120000|2022-01-27 10:25:20|416.01|414.01|416.21|414.21|416.21|414.21|416.01|414.01|0
1643279130000|2022-01-27 10:25:30|416.01|414.01|416.01|414.01|416.21|414.21|416.01|414.01|0
1643279140000|2022-01-27 10:25:40|416.21|414.21|416.89|414.89|416.89|414.89|416.21|414.21|0
1643279150000|2022-01-27 10:25:50|416.69|414.69|416.79|414.79|416.79|414.79|416.69|414.69|0
1643279160000|2022-01-27 10:26:00|417.08|415.08|417.47|415.47|417.47|415.47|417.08|415.08|0
1643279170000|2022-01-27 10:26:10|417.08|415.08|416.5|414.5|417.08|415.08|416.5|414.5|0
1643279180000|2022-01-27 10:26:20|418.24|416.24|419.02|417.02|419.02|417.02|418.24|416.24|0
1643279190000|2022-01-27 10:26:30|419.21|417.21|418.83|416.83|419.31|417.31|418.83|416.83|0
1643279200000|2022-01-27 10:26:40|419.02|417.02|419.41|417.41|419.5|417.5|419.02|417.02|0
1643279210000|2022-01-27 10:26:50|419.21|417.21|419.21|417.21|419.31|417.31|419.21|417.21|0
1643279220000|2022-01-27 10:27:00|419.02|417.02|418.63|416.63|419.02|417.02|418.63|416.63|0
1643279230000|2022-01-27 10:27:10|418.83|416.83|418.72|416.72|419.02|417.02|418.72|416.72|0
1643279240000|2022-01-27 10:27:20|418.63|416.63|418.34|416.34|418.63|416.63|418.24|416.24|0
1643279250000|2022-01-27 10:27:30|418.53|416.53|418.34|416.34|418.53|416.53|418.34|416.34|0
1643279260000|2022-01-27 10:27:40|418.44|416.44|418.44|416.44|418.44|416.44|418.44|416.44|0
1643279270000|2022-01-27 10:27:50|418.24|416.24|418.05|416.05|418.44|416.44|418.05|416.05|0
1643279280000|2022-01-27 10:28:00|417.86|415.86|418.05|416.05|418.05|416.05|417.47|415.47|0
1643279290000|2022-01-27 10:28:10|418.24|416.24|418.92|416.92|418.92|416.92|418.24|416.24|0
1643279300000|2022-01-27 10:28:20|419.31|417.31|419.6|417.6|419.6|417.6|419.21|417.21|0
1643279310000|2022-01-27 10:28:30|419.8|417.8|419.8|417.8|419.99|417.99|419.8|417.8|0
1643279320000|2022-01-27 10:28:40|419.6|417.6|419.6|417.6|419.6|417.6|419.21|417.21|0
1643279330000|2022-01-27 10:28:50|419.5|417.5|419.21|417.21|419.5|417.5|419.21|417.21|0
1643279340000|2022-01-27 10:29:00|419.41|417.41|418.63|416.63|419.41|417.41|418.05|416.05|0
1643279350000|2022-01-27 10:29:10|418.14|416.14|419.09|417.09|419.48|417.48|418.14|416.14|0
1643279360000|2022-01-27 10:29:20|419|417|418.13|416.13|419|417|417.64|415.64|0
1643279370000|2022-01-27 10:29:30|418.22|416.22|416.97|414.97|418.22|416.22|416.97|414.97|0
1643279380000|2022-01-27 10:29:40|416.87|414.87|417.36|415.36|417.36|415.36|416.87|414.87|0
1643279390000|2022-01-27 10:29:50|417.16|415.16|417.06|415.06|417.16|415.16|416.48|414.48|0
1643279400000|2022-01-27 10:30:00|417.16|415.16|415.9|413.9|417.16|415.16|415.9|413.9|0
1643279410000|2022-01-27 10:30:10|416|414|415.7|413.7|416.19|414.19|415.7|413.7|0
1643279420000|2022-01-27 10:30:20|415.81|413.81|415.42|413.42|416|414|415.42|413.42|0
1643279430000|2022-01-27 10:30:30|414.93|412.93|414.93|412.93|414.93|412.93|414.93|412.93|0
1643279440000|2022-01-27 10:30:40|415.8|413.8|415.9|413.9|416.19|414.19|415.8|413.8|0
1643279450000|2022-01-27 10:30:50|415.8|413.8|415.42|413.42|416|414|415.42|413.42|0
1643279460000|2022-01-27 10:31:00|415.03|413.03|414.84|412.84|415.03|413.03|413.68|411.68|0
1643279470000|2022-01-27 10:31:10|414.45|412.45|414.84|412.84|414.93|412.93|414.45|412.45|0
1643279480000|2022-01-27 10:31:20|414.64|412.64|414.26|412.26|414.64|412.64|413.96|411.96|0
1643279490000|2022-01-27 10:31:30|414.45|412.45|414.45|412.45|414.45|412.45|414.26|412.26|0
1643279500000|2022-01-27 10:31:40|414.64|412.64|414.54|412.54|414.64|412.64|414.45|412.45|0
1643279510000|2022-01-27 10:31:50|414.45|412.45|414.84|412.84|414.84|412.84|414.26|412.26|0
1643279520000|2022-01-27 10:32:00|414.54|412.54|414.54|412.54|414.54|412.54|414.35|412.35|0
1643279530000|2022-01-27 10:32:10|414.84|412.84|415.22|413.22|415.22|413.22|414.84|412.84|0
1643279540000|2022-01-27 10:32:20|415.42|413.42|415.42|413.42|415.42|413.42|415.22|413.22|0
1643279550000|2022-01-27 10:32:30|415.32|413.32|415.42|413.42|415.42|413.42|415.03|413.03|0
1643279560000|2022-01-27 10:32:40|415.61|413.61|416.58|414.58|416.58|414.58|415.61|413.61|0
1643279570000|2022-01-27 10:32:50|416.97|414.97|417.17|415.17|417.45|415.45|416.97|414.97|0
1643279580000|2022-01-27 10:33:00|417.16|415.16|417.45|415.45|417.45|415.45|416.97|414.97|0
1643279590000|2022-01-27 10:33:10|416.97|414.97|416|414|416.97|414.97|416|414|0
1643279600000|2022-01-27 10:33:20|415.81|413.81|416|414|416|414|415.81|413.81|0
1643279610000|2022-01-27 10:33:30|415.61|413.61|415.61|413.61|415.61|413.61|415.03|413.03|0
1643279620000|2022-01-27 10:33:40|415.32|413.32|414.54|412.54|415.32|413.32|414.54|412.54|0
1643279630000|2022-01-27 10:33:50|414.84|412.84|414.64|412.64|414.84|412.84|414.45|412.45|0
1643279640000|2022-01-27 10:34:00|414.83|412.83|415.03|413.03|415.03|413.03|414.83|412.83|0
1643279650000|2022-01-27 10:34:10|415.61|413.61|416|414|416|414|415.61|413.61|0
1643279660000|2022-01-27 10:34:20|415.8|413.8|416|414|416|414|415.8|413.8|0
1643279670000|2022-01-27 10:34:30|416.39|414.39|416.19|414.19|416.39|414.39|416.19|414.19|0
1643279680000|2022-01-27 10:34:40|416.39|414.39|416.77|414.77|416.77|414.77|416.39|414.39|0
1643279690000|2022-01-27 10:34:50|416.87|414.87|416.67|414.67|416.87|414.87|416.58|414.58|0
1643279700000|2022-01-27 10:35:00|416.58|414.58|417.55|415.55|417.55|415.55|416.58|414.58|0
1643279710000|2022-01-27 10:35:10|417.45|415.45|417.16|415.16|417.45|415.45|417.16|415.16|0
1643279720000|2022-01-27 10:35:20|417.06|415.06|416|414|417.16|415.16|416|414|0
1643279730000|2022-01-27 10:35:30|415.8|413.8|415.7|413.7|416|414|415.31|413.31|0
1643279740000|2022-01-27 10:35:40|416.39|414.39|416.09|414.09|416.39|414.39|416.09|414.09|0
1643279750000|2022-01-27 10:35:50|415.8|413.8|415.12|413.12|415.8|413.8|415.12|413.12|0
1643279760000|2022-01-27 10:36:00|415.51|413.51|416|414|416|414|415.51|413.51|0
1643279770000|2022-01-27 10:36:10|415.8|413.8|415.8|413.8|415.8|413.8|415.8|413.8|0
1643279780000|2022-01-27 10:36:20|415.41|413.41|415.61|413.61|415.8|413.8|415.41|413.41|0
1643279790000|2022-01-27 10:36:30|415.8|413.8|415.8|413.8|415.9|413.9|415.61|413.61|0
1643279800000|2022-01-27 10:36:40|415.41|413.41|415.41|413.41|415.61|413.61|415.31|413.31|0
1643279810000|2022-01-27 10:36:50|415.61|413.61|415.61|413.61|415.8|413.8|415.61|413.61|0
1643279820000|2022-01-27 10:37:00|415.51|413.51|415.61|413.61|415.89|413.89|415.51|413.51|0
1643279830000|2022-01-27 10:37:10|415.7|413.7|416|414|416|414|415.61|413.61|0
1643279840000|2022-01-27 10:37:20|415.8|413.8|416.58|414.58|416.58|414.58|415.8|413.8|0
1643279850000|2022-01-27 10:37:30|416.77|414.77|416.77|414.77|416.77|414.77|416.38|414.38|0
1643279860000|2022-01-27 10:37:40|416.19|414.19|416.58|414.58|416.77|414.77|416.19|414.19|0
1643279870000|2022-01-27 10:37:50|416.67|414.67|417.64|415.64|417.74|415.74|416.67|414.67|0
1643279880000|2022-01-27 10:38:00|417.25|415.25|415.99|413.99|417.25|415.25|415.99|413.99|0
1643279890000|2022-01-27 10:38:10|416.19|414.19|416.58|414.58|416.58|414.58|416.19|414.19|0
1643279900000|2022-01-27 10:38:20|416.19|414.19|415.89|413.89|416.19|414.19|415.61|413.61|0
1643279910000|2022-01-27 10:38:30|415.99|413.99|416.09|414.09|416.38|414.38|415.99|413.99|0
1643279920000|2022-01-27 10:38:40|415.8|413.8|416.19|414.19|416.19|414.19|415.8|413.8|0
1643279930000|2022-01-27 10:38:50|416.38|414.38|417.16|415.16|417.16|415.16|416.38|414.38|0
1643279940000|2022-01-27 10:39:00|417.35|415.35|417.83|415.83|418.22|416.22|417.35|415.35|0
1643279950000|2022-01-27 10:39:10|417.74|415.74|417.55|415.55|417.94|415.94|417.55|415.55|0
1643279960000|2022-01-27 10:39:20|417.94|415.94|417.94|415.94|417.94|415.94|417.83|415.83|0
1643279970000|2022-01-27 10:39:30|417.55|415.55|417.74|415.74|417.74|415.74|417.16|415.16|0
1643279980000|2022-01-27 10:39:40|417.55|415.55|417.16|415.16|417.55|415.55|417.16|415.16|0
1643279990000|2022-01-27 10:39:50|417.35|415.35|417.64|415.64|417.74|415.74|417.35|415.35|0
1643280000000|2022-01-27 10:40:00|417.74|415.74|417.74|415.74|417.74|415.74|417.55|415.55|0
1643280010000|2022-01-27 10:40:10|417.55|415.55|417.35|415.35|417.55|415.55|417.35|415.35|0
1643280020000|2022-01-27 10:40:20|417.83|415.83|417.74|415.74|417.93|415.93|417.74|415.74|0
1643280030000|2022-01-27 10:40:30|416.96|414.96|416.67|414.67|416.96|414.96|416.67|414.67|0
1643280040000|2022-01-27 10:40:40|417.25|415.25|417.16|415.16|417.25|415.25|417.16|415.16|0
1643280050000|2022-01-27 10:40:50|416.86|414.86|416.86|414.86|416.86|414.86|416.77|414.77|0
1643280060000|2022-01-27 10:41:00|416.77|414.77|416.38|414.38|416.77|414.77|416.38|414.38|0
1643280070000|2022-01-27 10:41:10|416.77|414.77|415.8|413.8|416.77|414.77|415.8|413.8|0
1643280080000|2022-01-27 10:41:20|415.7|413.7|415.5|413.5|415.7|413.7|415.5|413.5|0
1643280090000|2022-01-27 10:41:30|415.21|413.21|415.31|413.31|415.41|413.41|415.21|413.21|0
1643280100000|2022-01-27 10:41:40|415.41|413.41|415.7|413.7|415.7|413.7|415.31|413.31|0
1643280110000|2022-01-27 10:41:50|415.8|413.8|415.02|413.02|415.8|413.8|415.02|413.02|0
1643280120000|2022-01-27 10:42:00|415.21|413.21|415.11|413.11|415.21|413.21|414.92|412.92|0
1643280130000|2022-01-27 10:42:10|415.02|413.02|415.41|413.41|415.41|413.41|415.02|413.02|0
1643280140000|2022-01-27 10:42:20|415.6|413.6|415.41|413.41|415.8|413.8|415.41|413.41|0
1643280150000|2022-01-27 10:42:30|415.31|413.31|414.83|412.83|415.31|413.31|414.63|412.63|0
1643280160000|2022-01-27 10:42:40|414.44|412.44|413.95|411.95|414.44|412.44|413.95|411.95|0
1643280170000|2022-01-27 10:42:50|414.24|412.24|414.44|412.44|414.44|412.44|414.05|412.05|0
1643280180000|2022-01-27 10:43:00|414.24|412.24|413.76|411.76|414.24|412.24|413.76|411.76|0
1643280190000|2022-01-27 10:43:10|413.56|411.56|413.37|411.37|413.66|411.66|413.37|411.37|0
1643280200000|2022-01-27 10:43:20|413.08|411.08|413.08|411.08|413.08|411.08|413.08|411.08|0
1643280210000|2022-01-27 10:43:30|413.17|411.17|412.69|410.69|413.17|411.17|412.69|410.69|0
1643280230000|2022-01-27 10:43:50|412.11|410.11|412.31|410.31|412.5|410.5|412.11|410.11|0
1643280240000|2022-01-27 10:44:00|412.4|410.4|412.31|410.31|412.5|410.5|412.31|410.31|0
1643280250000|2022-01-27 10:44:10|412.5|410.5|412.4|410.4|412.69|410.69|412.4|410.4|0
1643280260000|2022-01-27 10:44:20|412.5|410.5|412.59|410.59|412.69|410.69|412.5|410.5|0
1643280270000|2022-01-27 10:44:30|412.5|410.5|412.5|410.5|412.69|410.69|412.5|410.5|0
1643280280000|2022-01-27 10:44:40|413.17|411.17|413.08|411.08|413.47|411.47|413.08|411.08|0
1643280290000|2022-01-27 10:44:50|413.17|411.17|413.37|411.37|413.47|411.47|413.17|411.17|0
1643280300000|2022-01-27 10:45:00|413.56|411.56|414.05|412.05|414.05|412.05|413.47|411.47|0
1643280310000|2022-01-27 10:45:10|413.75|411.75|413.08|411.08|414.05|412.05|413.08|411.08|0
1643280320000|2022-01-27 10:45:20|413.47|411.47|413.27|411.27|413.47|411.47|413.17|411.17|0
1643280330000|2022-01-27 10:45:30|413.47|411.47|413.37|411.37|413.56|411.56|413.37|411.37|0
1643280340000|2022-01-27 10:45:40|413.85|411.85|413.66|411.66|413.85|411.85|413.66|411.66|0
1643280350000|2022-01-27 10:45:50|413.47|411.47|413.56|411.56|413.66|411.66|413.47|411.47|0
1643280360000|2022-01-27 10:46:00|414.05|412.05|414.24|412.24|414.24|412.24|414.05|412.05|0
1643280370000|2022-01-27 10:46:10|414.63|412.63|415.02|413.02|415.02|413.02|414.63|412.63|0
1643280380000|2022-01-27 10:46:20|415.21|413.21|415.02|413.02|415.21|413.21|415.02|413.02|0
1643280390000|2022-01-27 10:46:30|415.21|413.21|414.82|412.82|415.4|413.4|414.82|412.82|0
1643280400000|2022-01-27 10:46:40|415.02|413.02|415.79|413.79|415.79|413.79|414.82|412.82|0
1643280410000|2022-01-27 10:46:50|416.18|414.18|415.6|413.6|416.18|414.18|415.6|413.6|0
1643280420000|2022-01-27 10:47:00|415.69|413.69|415.3|413.3|415.69|413.69|415.21|413.21|0
1643280430000|2022-01-27 10:47:10|414.53|412.53|414.82|412.82|414.82|412.82|414.53|412.53|0
1643280440000|2022-01-27 10:47:20|414.91|412.91|415.4|413.4|415.4|413.4|414.91|412.91|0
1643280450000|2022-01-27 10:47:30|415.21|413.21|415.21|413.21|415.4|413.4|415.11|413.11|0
1643280460000|2022-01-27 10:47:40|415.01|413.01|415.21|413.21|415.21|413.21|415.01|413.01|0
1643280470000|2022-01-27 10:47:50|415.01|413.01|415.5|413.5|415.5|413.5|414.91|412.91|0
1643280480000|2022-01-27 10:48:00|415.6|413.6|415.01|413.01|415.6|413.6|415.01|413.01|0
1643280490000|2022-01-27 10:48:10|414.82|412.82|414.43|412.43|414.82|412.82|414.43|412.43|0
1643280500000|2022-01-27 10:48:20|414.04|412.04|414.04|412.04|414.04|412.04|414.04|412.04|0
1643280510000|2022-01-27 10:48:30|413.27|411.27|413.17|411.17|413.27|411.27|413.08|411.08|0
1643280520000|2022-01-27 10:48:40|413.27|411.27|412.69|410.69|413.27|411.27|412.69|410.69|0
1643280530000|2022-01-27 10:48:50|412.5|410.5|410.76|408.76|412.5|410.5|410.76|408.76|0
1643280540000|2022-01-27 10:49:00|410.95|408.95|411.34|409.34|411.53|409.53|410.95|408.95|0
1643280550000|2022-01-27 10:49:10|411.43|409.43|411.33|409.33|411.72|409.72|411.14|409.14|0
1643280560000|2022-01-27 10:49:20|410.56|408.56|410.76|408.76|410.95|408.95|410.56|408.56|0
1643280570000|2022-01-27 10:49:30|410.46|408.46|410.56|408.56|410.85|408.85|410.46|408.46|0
1643280580000|2022-01-27 10:49:40|409.98|407.98|409.21|407.21|409.98|407.98|409.21|407.21|0
1643280590000|2022-01-27 10:49:50|409.4|407.4|409.21|407.21|409.4|407.4|409.21|407.21|0
1643280600000|2022-01-27 10:50:00|409.4|407.4|409.79|407.79|409.79|407.79|409.4|407.4|0
1643280610000|2022-01-27 10:50:10|409.6|407.6|407.86|405.86|409.6|407.6|407.86|405.86|0
1643280620000|2022-01-27 10:50:20|408.05|406.05|407.67|405.67|408.25|406.25|407.67|405.67|0
1643280630000|2022-01-27 10:50:30|407.57|405.57|406.51|404.51|407.57|405.57|406.51|404.51|0
1643280640000|2022-01-27 10:50:40|406.32|404.32|405.94|403.94|406.32|404.32|405.94|403.94|0
1643280650000|2022-01-27 10:50:50|405.75|403.75|406.41|404.41|406.41|404.41|405.75|403.75|0
1643280660000|2022-01-27 10:51:00|406.51|404.51|406.32|404.32|406.71|404.71|406.13|404.13|0
1643280670000|2022-01-27 10:51:10|405.94|403.94|405.75|403.75|406.13|404.13|405.55|403.55|0
1643280680000|2022-01-27 10:51:20|405.55|403.55|405.36|403.36|405.65|403.65|405.36|403.36|0
1643280690000|2022-01-27 10:51:30|405.17|403.17|404.78|402.78|405.17|403.17|404.78|402.78|0
1643280700000|2022-01-27 10:51:40|404.98|402.98|404.49|402.49|404.98|402.98|404.21|402.21|0
1643280710000|2022-01-27 10:51:50|404.59|402.59|403.83|401.83|404.59|402.59|403.83|401.83|0
1643280720000|2022-01-27 10:52:00|404.02|402.02|404.02|402.02|404.02|402.02|403.63|401.63|0
1643280730000|2022-01-27 10:52:10|404.78|402.78|405.36|403.36|405.36|403.36|404.78|402.78|0
1643280740000|2022-01-27 10:52:20|404.78|402.78|404.59|402.59|404.78|402.78|404.4|402.4|0
1643280750000|2022-01-27 10:52:30|403.34|401.34|403.63|401.63|403.82|401.82|403.34|401.34|0
1643280760000|2022-01-27 10:52:40|403.25|401.25|403.25|401.25|403.25|401.25|402.57|400.57|0
1643280770000|2022-01-27 10:52:50|403.06|401.06|402.57|400.57|403.06|401.06|402.57|400.57|0
1643280780000|2022-01-27 10:53:00|402.29|400.29|403.63|401.63|403.63|401.63|402.29|400.29|0
1643280790000|2022-01-27 10:53:10|403.44|401.44|403.44|401.44|403.44|401.44|403.25|401.25|0
1643280800000|2022-01-27 10:53:20|403.25|401.25|403.63|401.63|403.82|401.82|403.25|401.25|0
1643280810000|2022-01-27 10:53:30|403.44|401.44|403.44|401.44|403.44|401.44|403.06|401.06|0
1643280820000|2022-01-27 10:53:40|403.63|401.63|404.21|402.21|404.21|402.21|403.63|401.63|0
1643280830000|2022-01-27 10:53:50|404.59|402.59|404.97|402.97|405.26|403.26|404.59|402.59|0
1643280840000|2022-01-27 10:54:00|405.17|403.17|405.17|403.17|405.55|403.55|405.17|403.17|0
1643280850000|2022-01-27 10:54:10|404.78|402.78|404.78|402.78|404.78|402.78|404.78|402.78|0
1643280860000|2022-01-27 10:54:20|404.49|402.49|403.44|401.44|404.49|402.49|403.44|401.44|0
1643280870000|2022-01-27 10:54:30|403.15|401.15|402.96|400.96|403.15|401.15|402.86|400.86|0
1643280880000|2022-01-27 10:54:40|402.86|400.86|402.29|400.29|402.86|400.86|402.29|400.29|0
1643280890000|2022-01-27 10:54:50|402.67|400.67|402.86|400.86|402.96|400.96|402.67|400.67|0
1643280900000|2022-01-27 10:55:00|402.96|400.96|402.67|400.67|403.05|401.05|402.67|400.67|0
1643280910000|2022-01-27 10:55:10|401.71|399.71|400.28|398.28|401.71|399.71|400.28|398.28|0
1643280920000|2022-01-27 10:55:20|400.47|398.47|399.7|397.7|400.47|398.47|399.7|397.7|0
1643280930000|2022-01-27 10:55:30|400.18|398.18|399.61|397.61|400.18|398.18|399.23|397.23|0
1643280940000|2022-01-27 10:55:40|399.8|397.8|399.42|397.42|399.8|397.8|399.42|397.42|0
1643280950000|2022-01-27 10:55:50|399.99|397.99|399.32|397.32|399.99|397.99|399.32|397.32|0
1643280960000|2022-01-27 10:56:00|399.99|397.99|399.99|397.99|399.99|397.99|399.8|397.8|0
1643280970000|2022-01-27 10:56:10|400.57|398.57|399.99|397.99|400.76|398.76|399.99|397.99|0
1643280980000|2022-01-27 10:56:20|400.08|398.08|400.76|398.76|400.76|398.76|400.08|398.08|0
1643280990000|2022-01-27 10:56:30|400.57|398.57|400.37|398.37|400.57|398.57|400.37|398.37|0
1643281000000|2022-01-27 10:56:40|399.99|397.99|400.47|398.47|400.47|398.47|399.99|397.99|0
1643281010000|2022-01-27 10:56:50|400.57|398.57|399.99|397.99|400.76|398.76|399.99|397.99|0
1643281020000|2022-01-27 10:57:00|399.23|397.23|399.04|397.04|399.23|397.23|398.75|396.75|0
1643281030000|2022-01-27 10:57:10|399.61|397.61|399.32|397.32|399.61|397.61|399.13|397.13|0
1643281040000|2022-01-27 10:57:20|399.51|397.51|399.99|397.99|400.37|398.37|399.51|397.51|0
1643281050000|2022-01-27 10:57:30|400.18|398.18|400.76|398.76|400.76|398.76|400.18|398.18|0
1643281060000|2022-01-27 10:57:40|400.56|398.56|399.04|397.04|400.56|398.56|399.04|397.04|0
1643281070000|2022-01-27 10:57:50|398.65|396.65|398.65|396.65|398.85|396.85|398.65|396.65|0
1643281080000|2022-01-27 10:58:00|399.04|397.04|399.23|397.23|399.42|397.42|399.04|397.04|0
1643281090000|2022-01-27 10:58:10|399.04|397.04|399.61|397.61|399.61|397.61|399.04|397.04|0
1643281100000|2022-01-27 10:58:20|399.99|397.99|400.18|398.18|400.18|398.18|399.99|397.99|0
1643281110000|2022-01-27 10:58:30|400.37|398.37|399.99|397.99|400.37|398.37|399.99|397.99|0
1643281120000|2022-01-27 10:58:40|399.8|397.8|398.84|396.84|399.8|397.8|398.84|396.84|0
1643281130000|2022-01-27 10:58:50|398.46|396.46|398.46|396.46|398.46|396.46|397.89|395.89|0
1643281140000|2022-01-27 10:59:00|398.65|396.65|399.23|397.23|399.23|397.23|398.65|396.65|0
1643281150000|2022-01-27 10:59:10|399.42|397.42|399.99|397.99|399.99|397.99|399.42|397.42|0
1643281160000|2022-01-27 10:59:20|399.8|397.8|399.8|397.8|400.18|398.18|399.8|397.8|0
1643281170000|2022-01-27 10:59:30|400.46|398.46|400.75|398.75|400.75|398.75|400.08|398.08|0
1643281180000|2022-01-27 10:59:40|400.56|398.56|400.56|398.56|400.56|398.56|400.27|398.27|0
1643281190000|2022-01-27 10:59:50|400.75|398.75|400.84|398.84|400.84|398.84|400.75|398.75|0
1643281200000|2022-01-27 11:00:00|401.14|399.14|401.04|399.04|401.33|399.33|400.94|398.94|0
1643281210000|2022-01-27 11:00:10|401.33|399.33|402.09|400.09|402.09|400.09|401.33|399.33|0
1643281220000|2022-01-27 11:00:20|401.99|399.99|402.47|400.47|402.57|400.57|401.99|399.99|0
1643281230000|2022-01-27 11:00:30|403.05|401.05|403.43|401.43|403.43|401.43|402.67|400.67|0
1643281240000|2022-01-27 11:00:40|403.72|401.72|404.29|402.29|404.29|402.29|403.62|401.62|0
1643281250000|2022-01-27 11:00:50|403.72|401.72|404.2|402.2|404.2|402.2|403.72|401.72|0
1643281260000|2022-01-27 11:01:00|404.29|402.29|404.39|402.39|404.39|402.39|404.01|402.01|0
1643281270000|2022-01-27 11:01:10|403.82|401.82|404.01|402.01|404.01|402.01|403.82|401.82|0
1643281280000|2022-01-27 11:01:20|403.43|401.43|402.95|400.95|403.43|401.43|402.67|400.67|0
1643281290000|2022-01-27 11:01:30|402.66|400.66|402.28|400.28|402.86|400.86|402.28|400.28|0
1643281300000|2022-01-27 11:01:40|402.18|400.18|401.52|399.52|402.18|400.18|401.52|399.52|0
1643281310000|2022-01-27 11:01:50|401.13|399.13|401.32|399.32|401.42|399.42|401.03|399.03|0
1643281320000|2022-01-27 11:02:00|401.9|399.9|401.52|399.52|401.9|399.9|401.52|399.52|0
1643281330000|2022-01-27 11:02:10|401.9|399.9|402.47|400.47|402.47|400.47|401.9|399.9|0
1643281340000|2022-01-27 11:02:20|403.62|401.62|404.01|402.01|404.1|402.1|403.62|401.62|0
1643281350000|2022-01-27 11:02:30|404.1|402.1|404.29|402.29|404.39|402.39|404.1|402.1|0
1643281360000|2022-01-27 11:02:40|404.39|402.39|404.39|402.39|404.39|402.39|404.2|402.2|0
1643281370000|2022-01-27 11:02:50|404.77|402.77|404.39|402.39|404.77|402.77|404.2|402.2|0
1643281380000|2022-01-27 11:03:00|403.81|401.81|403.62|401.62|403.81|401.81|403.43|401.43|0
1643281390000|2022-01-27 11:03:10|404|402|403.81|401.81|404.39|402.39|403.81|401.81|0
1643281400000|2022-01-27 11:03:20|403.43|401.43|403.62|401.62|403.62|401.62|403.43|401.43|0
1643281410000|2022-01-27 11:03:30|403.43|401.43|404.96|402.96|404.96|402.96|403.43|401.43|0
1643281420000|2022-01-27 11:03:40|405.82|403.82|406.5|404.5|406.5|404.5|405.82|403.82|0
1643281430000|2022-01-27 11:03:50|405.92|403.92|406.31|404.31|406.31|404.31|405.92|403.92|0
1643281440000|2022-01-27 11:04:00|406.12|404.12|405.92|403.92|406.31|404.31|405.73|403.73|0
1643281450000|2022-01-27 11:04:10|406.12|404.12|407.65|405.65|407.65|405.65|406.12|404.12|0
1643281460000|2022-01-27 11:04:20|407.46|405.46|407.46|405.46|408.04|406.04|407.46|405.46|0
1643281470000|2022-01-27 11:04:30|407.36|405.36|408.32|406.32|408.32|406.32|407.17|405.17|0
1643281480000|2022-01-27 11:04:40|408.42|406.42|408.04|406.04|408.62|406.62|408.04|406.04|0
1643281490000|2022-01-27 11:04:50|407.94|405.94|407.46|405.46|407.94|405.94|407.27|405.27|0
1643281500000|2022-01-27 11:05:00|407.85|405.85|408.13|406.13|408.13|406.13|407.65|405.65|0
1643281510000|2022-01-27 11:05:10|408.04|406.04|408.62|406.62|408.62|406.62|408.04|406.04|0
1643281520000|2022-01-27 11:05:20|408.81|406.81|409.29|407.29|409.29|407.29|408.81|406.81|0
1643281530000|2022-01-27 11:05:30|409.39|407.39|410.35|408.35|410.35|408.35|409.39|407.39|0
1643281540000|2022-01-27 11:05:40|409.87|407.87|410.06|408.06|410.25|408.25|409.77|407.77|0
1643281550000|2022-01-27 11:05:50|409.77|407.77|409.58|407.58|409.77|407.77|409.48|407.48|0
1643281560000|2022-01-27 11:06:00|409.19|407.19|408.81|406.81|409.19|407.19|408.71|406.71|0
1643281570000|2022-01-27 11:06:10|409.09|407.09|408.62|406.62|409.09|407.09|408.62|406.62|0
1643281580000|2022-01-27 11:06:20|408.42|406.42|408.42|406.42|408.62|406.62|408.42|406.42|0
1643281590000|2022-01-27 11:06:30|408.62|406.62|408.9|406.9|408.9|406.9|408.51|406.51|0
1643281600000|2022-01-27 11:06:40|408.81|406.81|408.42|406.42|408.81|406.81|408.42|406.42|0
1643281610000|2022-01-27 11:06:50|408.61|406.61|408.81|406.81|408.81|406.81|408.61|406.61|0
1643281620000|2022-01-27 11:07:00|408.51|406.51|408.23|406.23|408.61|406.61|408.04|406.04|0
1643281630000|2022-01-27 11:07:10|408.42|406.42|408.61|406.61|408.61|406.61|408.32|406.32|0
1643281640000|2022-01-27 11:07:20|409|407|409.48|407.48|409.58|407.58|409|407|0
1643281650000|2022-01-27 11:07:30|409.19|407.19|408.81|406.81|409.19|407.19|408.71|406.71|0
1643281660000|2022-01-27 11:07:40|409|407|408.81|406.81|409.19|407.19|408.81|406.81|0
1643281670000|2022-01-27 11:07:50|409|407|409.09|407.09|409.09|407.09|409|407|0
1643281680000|2022-01-27 11:08:00|409.19|407.19|409.58|407.58|409.86|407.86|409.19|407.19|0
1643281690000|2022-01-27 11:08:10|409.77|407.77|409.77|407.77|409.96|407.96|409.58|407.58|0
1643281700000|2022-01-27 11:08:20|409.58|407.58|409.86|407.86|409.86|407.86|409.58|407.58|0
1643281710000|2022-01-27 11:08:30|410.54|408.54|409.77|407.77|410.54|408.54|409.77|407.77|0
1643281720000|2022-01-27 11:08:40|409.58|407.58|408.9|406.9|409.58|407.58|408.9|406.9|0
1643281730000|2022-01-27 11:08:50|409.19|407.19|409.38|407.38|409.38|407.38|409.19|407.19|0
1643281740000|2022-01-27 11:09:00|408.9|406.9|407.55|405.55|408.9|406.9|407.55|405.55|0
1643281750000|2022-01-27 11:09:10|407.93|405.93|407.65|405.65|407.93|405.93|407.65|405.65|0
1643281760000|2022-01-27 11:09:20|407.46|405.46|406.78|404.78|407.55|405.55|406.78|404.78|0
1643281770000|2022-01-27 11:09:30|406.88|404.88|407.46|405.46|407.46|405.46|406.88|404.88|0
1643281780000|2022-01-27 11:09:40|407.26|405.26|407.26|405.26|407.65|405.65|407.26|405.26|0
1643281790000|2022-01-27 11:09:50|407.16|405.16|407.07|405.07|407.26|405.26|407.07|405.07|0
1643281800000|2022-01-27 11:10:00|407.26|405.26|408.51|406.51|408.51|406.51|407.07|405.07|0
1643281810000|2022-01-27 11:10:10|408.8|406.8|409.09|407.09|409.09|407.09|408.8|406.8|0
1643281820000|2022-01-27 11:10:20|409|407|408.42|406.42|409|407|408.42|406.42|0
1643281830000|2022-01-27 11:10:30|408.8|406.8|409.77|407.77|409.77|407.77|408.8|406.8|0
1643281840000|2022-01-27 11:10:40|409.96|407.96|409.28|407.28|410.25|408.25|409.28|407.28|0
1643281850000|2022-01-27 11:10:50|409|407|409.38|407.38|409.77|407.77|409|407|0
1643281860000|2022-01-27 11:11:00|409.19|407.19|409.57|407.57|409.57|407.57|409.19|407.19|0
1643281870000|2022-01-27 11:11:10|409.38|407.38|408.61|406.61|409.38|407.38|408.61|406.61|0
1643281880000|2022-01-27 11:11:20|409|407|409.09|407.09|409.57|407.57|409|407|0
1643281890000|2022-01-27 11:11:30|408.8|406.8|409.57|407.57|409.57|407.57|408.8|406.8|0
1643281900000|2022-01-27 11:11:40|409.47|407.47|408.99|406.99|409.47|407.47|408.99|406.99|0
1643281910000|2022-01-27 11:11:50|409.19|407.19|410.35|408.35|410.35|408.35|409.19|407.19|0
1643281920000|2022-01-27 11:12:00|410.15|408.15|410.54|408.54|410.54|408.54|410.15|408.15|0
1643281930000|2022-01-27 11:12:10|410.73|408.73|411.31|409.31|411.31|409.31|410.73|408.73|0
1643281940000|2022-01-27 11:12:20|411.12|409.12|411.12|409.12|411.31|409.31|410.92|408.92|0
1643281950000|2022-01-27 11:12:30|411.31|409.31|411.31|409.31|411.31|409.31|411.31|409.31|0
1643281960000|2022-01-27 11:12:40|411.5|409.5|411.5|409.5|411.5|409.5|411.31|409.31|0
1643281970000|2022-01-27 11:12:50|411.89|409.89|411.5|409.5|411.89|409.89|411.5|409.5|0
1643281980000|2022-01-27 11:13:00|411.12|409.12|411.12|409.12|411.21|409.21|410.82|408.82|0
1643281990000|2022-01-27 11:13:10|411.02|409.02|410.73|408.73|411.12|409.12|410.73|408.73|0
1643282000000|2022-01-27 11:13:20|410.05|408.05|410.54|408.54|410.54|408.54|410.05|408.05|0
1643282010000|2022-01-27 11:13:30|410.15|408.15|409.76|407.76|410.34|408.34|409.76|407.76|0
1643282020000|2022-01-27 11:13:40|409.57|407.57|409.09|407.09|409.57|407.57|409.09|407.09|0
1643282030000|2022-01-27 11:13:50|409.38|407.38|409.38|407.38|409.57|407.57|409.38|407.38|0
1643282040000|2022-01-27 11:14:00|409.57|407.57|410.15|408.15|410.15|408.15|409.57|407.57|0
1643282050000|2022-01-27 11:14:10|409.96|407.96|410.54|408.54|410.54|408.54|409.96|407.96|0
1643282060000|2022-01-27 11:14:20|410.73|408.73|410.73|408.73|411.21|409.21|410.73|408.73|0
1643282070000|2022-01-27 11:14:30|410.92|408.92|411.11|409.11|411.11|409.11|410.82|408.82|0
1643282080000|2022-01-27 11:14:40|411.31|409.31|412.17|410.17|412.17|410.17|411.31|409.31|0
1643282090000|2022-01-27 11:14:50|411.89|409.89|412.08|410.08|412.27|410.27|411.89|409.89|0
1643282100000|2022-01-27 11:15:00|412.17|410.17|412.56|410.56|412.56|410.56|412.08|410.08|0
1643282110000|2022-01-27 11:15:10|412.47|410.47|413.24|411.24|413.24|411.24|412.47|410.47|0
1643282120000|2022-01-27 11:15:20|413.82|411.82|414.02|412.02|414.02|412.02|413.72|411.72|0
1643282130000|2022-01-27 11:15:30|414.21|412.21|414.4|412.4|414.4|412.4|414.21|412.21|0
1643282140000|2022-01-27 11:15:40|414.21|412.21|414.21|412.21|414.4|412.4|414.21|412.21|0
1643282150000|2022-01-27 11:15:50|414.02|412.02|413.63|411.63|414.21|412.21|413.63|411.63|0
1643282160000|2022-01-27 11:16:00|413.91|411.91|414.21|412.21|414.21|412.21|413.91|411.91|0
1643282170000|2022-01-27 11:16:10|414.11|412.11|413.43|411.43|414.11|412.11|413.43|411.43|0
1643282180000|2022-01-27 11:16:20|413.33|411.33|413.43|411.43|413.43|411.43|413.24|411.24|0
1643282190000|2022-01-27 11:16:30|413.33|411.33|413.43|411.43|413.43|411.43|413.24|411.24|0
1643282200000|2022-01-27 11:16:40|413.82|411.82|414.6|412.6|414.6|412.6|413.82|411.82|0
1643282210000|2022-01-27 11:16:50|414.01|412.01|414.11|412.11|414.4|412.4|414.01|412.01|0
1643282220000|2022-01-27 11:17:00|413.82|411.82|413.63|411.63|413.91|411.91|413.43|411.43|0
1643282230000|2022-01-27 11:17:10|413.33|411.33|413.14|411.14|413.33|411.33|413.14|411.14|0
1643282240000|2022-01-27 11:17:20|413.24|411.24|412.94|410.94|413.24|411.24|412.85|410.85|0
1643282250000|2022-01-27 11:17:30|413.05|411.05|412.94|410.94|413.05|411.05|412.85|410.85|0
1643282260000|2022-01-27 11:17:40|412.85|410.85|412.85|410.85|413.24|411.24|412.85|410.85|0
1643282270000|2022-01-27 11:17:50|412.46|410.46|412.27|410.27|412.46|410.46|412.27|410.27|0
1643282280000|2022-01-27 11:18:00|412.17|410.17|411.88|409.88|412.17|410.17|411.88|409.88|0
1643282290000|2022-01-27 11:18:10|411.98|409.98|411.98|409.98|411.98|409.98|411.69|409.69|0
1643282300000|2022-01-27 11:18:20|412.27|410.27|412.17|410.17|412.66|410.66|412.17|410.17|0
1643282310000|2022-01-27 11:18:30|411.98|409.98|412.17|410.17|412.17|410.17|411.98|409.98|0
1643282320000|2022-01-27 11:18:40|411.88|409.88|411.78|409.78|411.88|409.88|411.78|409.78|0
1643282330000|2022-01-27 11:18:50|411.88|409.88|412.17|410.17|412.27|410.27|411.88|409.88|0
1643282340000|2022-01-27 11:19:00|412.08|410.08|411.69|409.69|412.08|410.08|411.69|409.69|0
1643282350000|2022-01-27 11:19:10|411.5|409.5|411.5|409.5|411.5|409.5|411.5|409.5|0
1643282360000|2022-01-27 11:19:20|411.69|409.69|411.3|409.3|411.69|409.69|411.3|409.3|0
1643282370000|2022-01-27 11:19:30|410.92|408.92|410.92|408.92|410.92|408.92|410.92|408.92|0
1643282380000|2022-01-27 11:19:40|410.82|408.82|410.72|408.72|410.92|408.92|410.72|408.72|0
1643282390000|2022-01-27 11:19:50|410.92|408.92|410.92|408.92|410.92|408.92|410.72|408.72|0
1643282400000|2022-01-27 11:20:00|410.72|408.72|410.43|408.43|410.72|408.72|410.14|408.14|0
1643282410000|2022-01-27 11:20:10|410.24|408.24|410.04|408.04|410.24|408.24|410.04|408.04|0
1643282420000|2022-01-27 11:20:20|410.14|408.14|410.04|408.04|410.14|408.14|409.95|407.95|0
1643282430000|2022-01-27 11:20:30|409.37|407.37|409.37|407.37|409.56|407.56|409.37|407.37|0
1643282440000|2022-01-27 11:20:40|409.18|407.18|408.79|406.79|409.18|407.18|408.79|406.79|0
1643282450000|2022-01-27 11:20:50|408.99|406.99|409.37|407.37|409.37|407.37|408.99|406.99|0
1643282460000|2022-01-27 11:21:00|409.56|407.56|410.53|408.53|410.62|408.62|409.56|407.56|0
1643282470000|2022-01-27 11:21:10|410.14|408.14|409.95|407.95|410.14|408.14|409.76|407.76|0
1643282480000|2022-01-27 11:21:20|410.14|408.14|410.14|408.14|410.14|408.14|410.04|408.04|0
1643282490000|2022-01-27 11:21:30|409.76|407.76|409.76|407.76|410.14|408.14|409.76|407.76|0
1643282500000|2022-01-27 11:21:40|409.56|407.56|409.56|407.56|409.56|407.56|409.56|407.56|0
1643282510000|2022-01-27 11:21:50|410.14|408.14|409.85|407.85|410.14|408.14|409.85|407.85|0
1643282520000|2022-01-27 11:22:00|409.95|407.95|410.14|408.14|410.14|408.14|409.95|407.95|0
1643282530000|2022-01-27 11:22:10|409.76|407.76|409.65|407.65|409.95|407.95|409.65|407.65|0
1643282540000|2022-01-27 11:22:20|409.76|407.76|409.56|407.56|409.76|407.76|409.56|407.56|0
1643282550000|2022-01-27 11:22:30|409.37|407.37|409.27|407.27|409.37|407.37|409.18|407.18|0
1643282560000|2022-01-27 11:22:40|409.37|407.37|409.37|407.37|409.46|407.46|409.37|407.37|0
1643282570000|2022-01-27 11:22:50|409.18|407.18|407.73|405.73|409.18|407.18|407.73|405.73|0
1643282580000|2022-01-27 11:23:00|408.02|406.02|408.02|406.02|408.21|406.21|408.02|406.02|0
1643282590000|2022-01-27 11:23:10|408.4|406.4|409.18|407.18|409.18|407.18|408.4|406.4|0
1643282600000|2022-01-27 11:23:20|408.98|406.98|408.79|406.79|408.98|406.98|408.6|406.6|0
1643282610000|2022-01-27 11:23:30|408.5|406.5|408.6|406.6|408.79|406.79|408.5|406.5|0
1643282620000|2022-01-27 11:23:40|408.69|406.69|408.79|406.79|408.79|406.79|408.4|406.4|0
1643282630000|2022-01-27 11:23:50|408.69|406.69|408.79|406.79|408.79|406.79|408.6|406.6|0
1643282640000|2022-01-27 11:24:00|408.6|406.6|408.69|406.69|408.69|406.69|408.4|406.4|0
1643282650000|2022-01-27 11:24:10|408.79|406.79|408.98|406.98|408.98|406.98|408.79|406.79|0
1643282660000|2022-01-27 11:24:20|409.17|407.17|410.33|408.33|410.33|408.33|409.17|407.17|0
1643282670000|2022-01-27 11:24:30|410.23|408.23|411|409|411|409|410.23|408.23|0
1643282680000|2022-01-27 11:24:40|410.81|408.81|410.81|408.81|410.91|408.91|410.72|408.72|0
1643282690000|2022-01-27 11:24:50|410.72|408.72|410.72|408.72|410.72|408.72|410.52|408.52|0
1643282700000|2022-01-27 11:25:00|411.2|409.2|411|409|411.49|409.49|411|409|0
1643282710000|2022-01-27 11:25:10|411.58|409.58|411.88|409.88|411.88|409.88|411.58|409.58|0
1643282720000|2022-01-27 11:25:20|411.78|409.78|411.88|409.88|411.88|409.88|411.68|409.68|0
1643282730000|2022-01-27 11:25:30|412.16|410.16|412.07|410.07|412.16|410.16|411.88|409.88|0
1643282740000|2022-01-27 11:25:40|411.68|409.68|411.49|409.49|411.68|409.68|411.49|409.49|0
1643282750000|2022-01-27 11:25:50|411.68|409.68|411.49|409.49|411.68|409.68|411.49|409.49|0
1643282760000|2022-01-27 11:26:00|411.58|409.58|411.1|409.1|411.68|409.68|411.1|409.1|0
1643282770000|2022-01-27 11:26:10|411.88|409.88|413.23|411.23|413.23|411.23|411.68|409.68|0
1643282780000|2022-01-27 11:26:20|413.81|411.81|413.42|411.42|413.81|411.81|413.23|411.23|0
1643282790000|2022-01-27 11:26:30|413.04|411.04|413.81|411.81|413.81|411.81|413.04|411.04|0
1643282800000|2022-01-27 11:26:40|413.23|411.23|413.42|411.42|413.81|411.81|413.23|411.23|0
1643282810000|2022-01-27 11:26:50|413.23|411.23|412.84|410.84|413.23|411.23|412.55|410.55|0
1643282820000|2022-01-27 11:27:00|412.74|410.74|413.71|411.71|413.71|411.71|412.74|410.74|0
1643282830000|2022-01-27 11:27:10|413.81|411.81|414|412|414.2|412.2|413.81|411.81|0
1643282840000|2022-01-27 11:27:20|414.1|412.1|414.39|412.39|414.39|412.39|414.1|412.1|0
1643282850000|2022-01-27 11:27:30|414.2|412.2|414.2|412.2|414.39|412.39|414.2|412.2|0
1643282860000|2022-01-27 11:27:40|414.39|412.39|414.78|412.78|414.78|412.78|414.39|412.39|0
1643282870000|2022-01-27 11:27:50|414.97|412.97|413.81|411.81|414.97|412.97|413.81|411.81|0
1643282880000|2022-01-27 11:28:00|413.61|411.61|413.81|411.81|413.81|411.81|413.61|411.61|0
1643282890000|2022-01-27 11:28:10|413.61|411.61|413.81|411.81|414.1|412.1|413.61|411.61|0
1643282900000|2022-01-27 11:28:20|414|412|414.78|412.78|414.97|412.97|414|412|0
1643282910000|2022-01-27 11:28:30|414.2|412.2|414.2|412.2|414.58|412.58|414.2|412.2|0
1643282920000|2022-01-27 11:28:40|414.58|412.58|414.78|412.78|414.78|412.78|414.58|412.58|0
1643282930000|2022-01-27 11:28:50|414.58|412.58|414.78|412.78|414.78|412.78|414.58|412.58|0
1643282940000|2022-01-27 11:29:00|415.16|413.16|415.94|413.94|415.94|413.94|415.16|413.16|0
1643282950000|2022-01-27 11:29:10|416.52|414.52|416.23|414.23|416.52|414.52|416.03|414.03|0
1643282960000|2022-01-27 11:29:20|416.33|414.33|416.62|414.62|416.72|414.72|416.33|414.33|0
1643282970000|2022-01-27 11:29:30|417.11|415.11|418.36|416.36|418.36|416.36|417.11|415.11|0
1643282980000|2022-01-27 11:29:40|417.98|415.98|418.75|416.75|418.75|416.75|417.98|415.98|0
1643282990000|2022-01-27 11:29:50|418.66|416.66|417.69|415.69|418.66|416.66|417.69|415.69|0
1643283000000|2022-01-27 11:30:00|417.59|415.59|417.69|415.69|418.08|416.08|417.59|415.59|0
1643283010000|2022-01-27 11:30:10|417.3|415.3|417.49|415.49|417.49|415.49|417.3|415.3|0
1643283020000|2022-01-27 11:30:20|417.3|415.3|416.72|414.72|417.3|415.3|416.61|414.61|0
1643283030000|2022-01-27 11:30:30|416.52|414.52|416.13|414.13|416.52|414.52|416.13|414.13|0
1643283040000|2022-01-27 11:30:40|415.74|413.74|415.94|413.94|415.94|413.94|415.55|413.55|0
1643283050000|2022-01-27 11:30:50|415.64|413.64|414.77|412.77|415.64|413.64|414.77|412.77|0
1643283060000|2022-01-27 11:31:00|415.36|413.36|415.55|413.55|415.55|413.55|415.36|413.36|0
1643283070000|2022-01-27 11:31:10|416.13|414.13|416.52|414.52|416.52|414.52|416.13|414.13|0
1643283080000|2022-01-27 11:31:20|416.61|414.61|417.3|415.3|417.3|415.3|416.61|414.61|0
1643283090000|2022-01-27 11:31:30|417.1|415.1|417.3|415.3|417.3|415.3|416.71|414.71|0
1643283100000|2022-01-27 11:31:40|417.49|415.49|417.3|415.3|417.49|415.49|417.1|415.1|0
1643283110000|2022-01-27 11:31:50|417.1|415.1|417.49|415.49|417.49|415.49|417.1|415.1|0
1643283120000|2022-01-27 11:32:00|416.91|414.91|417.3|415.3|417.3|415.3|416.71|414.71|0
1643283130000|2022-01-27 11:32:10|417.88|415.88|418.07|416.07|418.17|416.17|417.88|415.88|0
1643283140000|2022-01-27 11:32:20|418.17|416.17|418.17|416.17|418.17|416.17|417.69|415.69|0
1643283150000|2022-01-27 11:32:30|418.07|416.07|418.46|416.46|418.46|416.46|418.07|416.07|0
1643283160000|2022-01-27 11:32:40|418.27|416.27|418.07|416.07|418.27|416.27|417.88|415.88|0
1643283170000|2022-01-27 11:32:50|417.97|415.97|418.46|416.46|418.46|416.46|417.97|415.97|0
1643283180000|2022-01-27 11:33:00|418.66|416.66|418.07|416.07|418.66|416.66|417.78|415.78|0
1643283190000|2022-01-27 11:33:10|417.97|415.97|418.46|416.46|418.46|416.46|417.88|415.88|0
1643283200000|2022-01-27 11:33:20|418.27|416.27|416.91|414.91|418.27|416.27|416.91|414.91|0
1643283210000|2022-01-27 11:33:30|416.52|414.52|416.32|414.32|416.52|414.52|416.03|414.03|0
1643283220000|2022-01-27 11:33:40|416.22|414.22|416.13|414.13|416.22|414.22|415.94|413.94|0
1643283230000|2022-01-27 11:33:50|416.32|414.32|416.91|414.91|416.91|414.91|416.32|414.32|0
1643283240000|2022-01-27 11:34:00|416.71|414.71|416.32|414.32|416.71|414.71|416.32|414.32|0
1643283250000|2022-01-27 11:34:10|416.52|414.52|415.93|413.93|416.52|414.52|415.93|413.93|0
1643283260000|2022-01-27 11:34:20|415.74|413.74|416.03|414.03|416.13|414.13|415.74|413.74|0
1643283270000|2022-01-27 11:34:30|415.74|413.74|415.55|413.55|415.74|413.74|415.16|413.16|0
1643283280000|2022-01-27 11:34:40|416.32|414.32|416.61|414.61|416.61|414.61|416.32|414.32|0
1643283290000|2022-01-27 11:34:50|416.71|414.71|416.13|414.13|416.71|414.71|416.13|414.13|0
1643283300000|2022-01-27 11:35:00|416.03|414.03|415.74|413.74|416.13|414.13|415.74|413.74|0
1643283310000|2022-01-27 11:35:10|415.93|413.93|415.93|413.93|415.93|413.93|415.93|413.93|0
1643283320000|2022-01-27 11:35:20|416.22|414.22|416.13|414.13|416.42|414.42|416.13|414.13|0
1643283330000|2022-01-27 11:35:30|415.83|413.83|416.03|414.03|416.03|414.03|415.74|413.74|0
1643283340000|2022-01-27 11:35:40|416.13|414.13|415.93|413.93|416.13|414.13|415.93|413.93|0
1643283350000|2022-01-27 11:35:50|415.83|413.83|415.74|413.74|415.83|413.83|415.74|413.74|0
1643283360000|2022-01-27 11:36:00|416.13|414.13|416.9|414.9|416.9|414.9|416.13|414.13|0
1643283370000|2022-01-27 11:36:10|417.49|415.49|417.29|415.29|417.68|415.68|417.29|415.29|0
1643283380000|2022-01-27 11:36:20|417.49|415.49|417.68|415.68|417.68|415.68|417.49|415.49|0
1643283390000|2022-01-27 11:36:30|418.26|416.26|418.07|416.07|418.26|416.26|418.07|416.07|0
1643283400000|2022-01-27 11:36:40|417.88|415.88|417.68|415.68|417.88|415.88|417.1|415.1|0
1643283410000|2022-01-27 11:36:50|417.87|415.87|417.29|415.29|417.87|415.87|417.29|415.29|0
1643283420000|2022-01-27 11:37:00|417.58|415.58|418.07|416.07|418.07|416.07|417.58|415.58|0
1643283430000|2022-01-27 11:37:10|417.87|415.87|417.68|415.68|418.07|416.07|417.68|415.68|0
1643283440000|2022-01-27 11:37:20|417.49|415.49|416.32|414.32|417.49|415.49|416.32|414.32|0
1643283450000|2022-01-27 11:37:30|416.13|414.13|416.71|414.71|416.71|414.71|416.13|414.13|0
1643283460000|2022-01-27 11:37:40|416.51|414.51|416.13|414.13|416.71|414.71|416.13|414.13|0
1643283470000|2022-01-27 11:37:50|416.32|414.32|416.9|414.9|416.9|414.9|416.32|414.32|0
1643283480000|2022-01-27 11:38:00|416.32|414.32|415.93|413.93|416.32|414.32|415.93|413.93|0
1643283490000|2022-01-27 11:38:10|416.32|414.32|415.74|413.74|416.32|414.32|415.74|413.74|0
1643283500000|2022-01-27 11:38:20|415.93|413.93|415.93|413.93|416.32|414.32|415.93|413.93|0
1643283510000|2022-01-27 11:38:30|415.74|413.74|415.74|413.74|416.12|414.12|415.74|413.74|0
1643283520000|2022-01-27 11:38:40|415.93|413.93|414.18|412.18|415.93|413.93|414.18|412.18|0
1643283530000|2022-01-27 11:38:50|413.41|411.41|413.22|411.22|413.5|411.5|413.22|411.22|0
1643283540000|2022-01-27 11:39:00|413.41|411.41|412.83|410.83|413.41|411.41|412.64|410.64|0
1643283550000|2022-01-27 11:39:10|412.44|410.44|412.64|410.64|412.73|410.73|412.44|410.44|0
1643283560000|2022-01-27 11:39:20|412.63|410.63|412.25|410.25|412.63|410.63|411.86|409.86|0
1643283570000|2022-01-27 11:39:30|411.86|409.86|410.32|408.32|412.44|410.44|410.32|408.32|0
1643283580000|2022-01-27 11:39:40|410.22|408.22|410.12|408.12|410.32|408.32|410.12|408.12|0
1643283590000|2022-01-27 11:39:50|410.02|408.02|410.51|408.51|410.51|408.51|409.83|407.83|0
1643283600000|2022-01-27 11:40:00|410.7|408.7|410.31|408.31|410.7|408.7|410.31|408.31|0
1643283610000|2022-01-27 11:40:10|410.89|408.89|412.05|410.05|412.05|410.05|410.89|408.89|0
1643283620000|2022-01-27 11:40:20|411.95|409.95|412.25|410.25|412.53|410.53|411.95|409.95|0
1643283630000|2022-01-27 11:40:30|411.67|409.67|411.67|409.67|412.05|410.05|411.67|409.67|0
1643283640000|2022-01-27 11:40:40|411.47|409.47|411.86|409.86|411.86|409.86|411.28|409.28|0
1643283650000|2022-01-27 11:40:50|411.67|409.67|411.67|409.67|411.67|409.67|411.67|409.67|0
1643283660000|2022-01-27 11:41:00|412.25|410.25|411.67|409.67|412.25|410.25|411.67|409.67|0
1643283670000|2022-01-27 11:41:10|412.05|410.05|411.67|409.67|412.25|410.25|411.67|409.67|0
1643283680000|2022-01-27 11:41:20|411.47|409.47|411.57|409.57|411.67|409.67|411.28|409.28|0
1643283690000|2022-01-27 11:41:30|411.28|409.28|411.76|409.76|411.76|409.76|411.28|409.28|0
1643283700000|2022-01-27 11:41:40|411.86|409.86|411.37|409.37|411.86|409.86|411.37|409.37|0
1643283710000|2022-01-27 11:41:50|411.09|409.09|411.47|409.47|411.67|409.67|411.09|409.09|0
1643283720000|2022-01-27 11:42:00|411.86|409.86|411.76|409.76|411.86|409.86|411.76|409.76|0
1643283730000|2022-01-27 11:42:10|411.67|409.67|411.86|409.86|412.05|410.05|411.47|409.47|0
1643283740000|2022-01-27 11:42:20|411.66|409.66|410.7|408.7|412.24|410.24|410.7|408.7|0
1643283750000|2022-01-27 11:42:30|410.89|408.89|411.28|409.28|411.47|409.47|410.89|408.89|0
1643283760000|2022-01-27 11:42:40|411.18|409.18|411.08|409.08|411.18|409.18|411.08|409.08|0
1643283770000|2022-01-27 11:42:50|411.28|409.28|412.24|410.24|412.24|410.24|411.28|409.28|0
1643283780000|2022-01-27 11:43:00|412.82|410.82|412.92|410.92|412.92|410.92|412.63|410.63|0
1643283790000|2022-01-27 11:43:10|412.82|410.82|413.89|411.89|413.89|411.89|412.72|410.72|0
1643283800000|2022-01-27 11:43:20|413.79|411.79|413.99|411.99|413.99|411.99|413.79|411.79|0
1643283810000|2022-01-27 11:43:30|414.27|412.27|414.18|412.18|414.27|412.27|413.89|411.89|0
1643283820000|2022-01-27 11:43:40|414.08|412.08|413.99|411.99|414.08|412.08|413.99|411.99|0
1643283830000|2022-01-27 11:43:50|414.18|412.18|414.37|412.37|414.47|412.47|414.18|412.18|0
1643283840000|2022-01-27 11:44:00|413.79|411.79|413.5|411.5|413.79|411.79|413.5|411.5|0
1643283850000|2022-01-27 11:44:10|412.92|410.92|413.21|411.21|413.21|411.21|412.53|410.53|0
1643283860000|2022-01-27 11:44:20|413.02|411.02|413.02|411.02|413.21|411.21|413.02|411.02|0
1643283870000|2022-01-27 11:44:30|413.3|411.3|412.44|410.44|413.3|411.3|412.44|410.44|0
1643283880000|2022-01-27 11:44:40|412.34|410.34|412.44|410.44|412.44|410.44|412.24|410.24|0
1643283890000|2022-01-27 11:44:50|412.34|410.34|412.53|410.53|412.53|410.53|412.34|410.34|0
1643283900000|2022-01-27 11:45:00|412.24|410.24|412.05|410.05|412.24|410.24|411.86|409.86|0
1643283910000|2022-01-27 11:45:10|411.95|409.95|412.05|410.05|412.05|410.05|411.86|409.86|0
1643283920000|2022-01-27 11:45:20|412.14|410.14|411.66|409.66|412.14|410.14|411.66|409.66|0
1643283930000|2022-01-27 11:45:30|412.05|410.05|411.75|409.75|412.05|410.05|411.47|409.47|0
1643283940000|2022-01-27 11:45:40|411.08|409.08|410.12|408.12|411.08|409.08|410.12|408.12|0
1643283950000|2022-01-27 11:45:50|410.02|408.02|409.44|407.44|410.02|408.02|409.44|407.44|0
1643283960000|2022-01-27 11:46:00|408.96|406.96|408.57|406.57|409.05|407.05|408.57|406.57|0
1643283970000|2022-01-27 11:46:10|408.67|406.67|408.09|406.09|408.67|406.67|408.09|406.09|0
1643283980000|2022-01-27 11:46:20|408.19|406.19|408.19|406.19|408.77|406.77|408.19|406.19|0
1643283990000|2022-01-27 11:46:30|408.38|406.38|409.05|407.05|409.05|407.05|408.38|406.38|0
1643284000000|2022-01-27 11:46:40|408.86|406.86|409.15|407.15|409.34|407.34|408.86|406.86|0
1643284010000|2022-01-27 11:46:50|408.96|406.96|410.11|408.11|410.11|408.11|408.96|406.96|0
1643284020000|2022-01-27 11:47:00|409.92|407.92|410.31|408.31|410.31|408.31|409.92|407.92|0
1643284030000|2022-01-27 11:47:10|410.4|408.4|411.27|409.27|411.27|409.27|410.4|408.4|0
1643284040000|2022-01-27 11:47:20|411.17|409.17|411.56|409.56|411.66|409.66|411.17|409.17|0
1643284050000|2022-01-27 11:47:30|411.37|409.37|411.47|409.47|411.47|409.47|411.27|409.27|0
1643284060000|2022-01-27 11:47:40|411.27|409.27|411.47|409.47|411.85|409.85|411.27|409.27|0
1643284070000|2022-01-27 11:47:50|411.95|409.95|411.94|409.94|412.24|410.24|411.94|409.94|0
1643284080000|2022-01-27 11:48:00|412.05|410.05|411.66|409.66|412.24|410.24|411.66|409.66|0
1643284090000|2022-01-27 11:48:10|411.47|409.47|411.27|409.27|411.66|409.66|411.27|409.27|0
1643284100000|2022-01-27 11:48:20|412.43|410.43|413.69|411.69|413.69|411.69|412.43|410.43|0
1643284110000|2022-01-27 11:48:30|413.59|411.59|414.37|412.37|414.37|412.37|413.59|411.59|0
1643284120000|2022-01-27 11:48:40|414.17|412.17|413.98|411.98|414.17|412.17|413.98|411.98|0
1643284130000|2022-01-27 11:48:50|413.79|411.79|414.37|412.37|414.37|412.37|413.79|411.79|0
1643284140000|2022-01-27 11:49:00|413.98|411.98|413.59|411.59|414.07|412.07|413.59|411.59|0
1643284150000|2022-01-27 11:49:10|413.79|411.79|413.3|411.3|413.79|411.79|413.3|411.3|0
1643284160000|2022-01-27 11:49:20|413.2|411.2|412.91|410.91|413.2|411.2|412.82|410.82|0
1643284170000|2022-01-27 11:49:30|412.82|410.82|413.4|411.4|413.4|411.4|412.82|410.82|0
1643284180000|2022-01-27 11:49:40|413.59|411.59|413.4|411.4|413.59|411.59|413.4|411.4|0
1643284190000|2022-01-27 11:49:50|413.3|411.3|413.3|411.3|413.3|411.3|413.2|411.2|0
1643284200000|2022-01-27 11:50:00|413.2|411.2|413.49|411.49|413.49|411.49|413.1|411.1|0
1643284210000|2022-01-27 11:50:10|414.17|412.17|414.37|412.37|414.37|412.37|414.17|412.17|0
1643284220000|2022-01-27 11:50:20|414.56|412.56|415.92|413.92|415.92|413.92|414.56|412.56|0
1643284230000|2022-01-27 11:50:30|415.72|413.72|415.14|413.14|415.72|413.72|415.14|413.14|0
1643284240000|2022-01-27 11:50:40|415.72|413.72|415.92|413.92|415.92|413.92|415.72|413.72|0
1643284250000|2022-01-27 11:50:50|416.11|414.11|415.92|413.92|416.11|414.11|415.92|413.92|0
1643284260000|2022-01-27 11:51:00|416.01|414.01|416.69|414.69|416.79|414.79|416.01|414.01|0
1643284270000|2022-01-27 11:51:10|417.28|415.28|417.18|415.18|417.28|415.28|417.18|415.18|0
1643284280000|2022-01-27 11:51:20|417.37|415.37|417.56|415.56|417.56|415.56|417.28|415.28|0
1643284290000|2022-01-27 11:51:30|417.18|415.18|417.56|415.56|417.56|415.56|416.69|414.69|0
1643284300000|2022-01-27 11:51:40|417.66|415.66|416.69|414.69|417.66|415.66|416.69|414.69|0
1643284310000|2022-01-27 11:51:50|416.79|414.79|417.08|415.08|417.08|415.08|416.79|414.79|0
1643284320000|2022-01-27 11:52:00|417.28|415.28|417.28|415.28|417.47|415.47|417.08|415.08|0
1643284330000|2022-01-27 11:52:10|417.86|415.86|417.28|415.28|417.86|415.86|417.17|415.17|0
1643284340000|2022-01-27 11:52:20|417.47|415.47|417.28|415.28|417.47|415.47|417.28|415.28|0
1643284350000|2022-01-27 11:52:30|417.66|415.66|417.66|415.66|417.86|415.86|417.66|415.66|0
1643284360000|2022-01-27 11:52:40|417.95|415.95|417.95|415.95|417.95|415.95|417.86|415.86|0
1643284370000|2022-01-27 11:52:50|418.25|416.25|418.64|416.64|418.73|416.73|418.25|416.25|0
1643284380000|2022-01-27 11:53:00|418.44|416.44|417.66|415.66|418.44|416.44|417.66|415.66|0
1643284390000|2022-01-27 11:53:10|417.47|415.47|417.08|415.08|417.47|415.47|417.08|415.08|0
1643284400000|2022-01-27 11:53:20|416.98|414.98|416.89|414.89|417.27|415.27|416.89|414.89|0
1643284410000|2022-01-27 11:53:30|416.69|414.69|416.4|414.4|416.69|414.69|416.3|414.3|0
1643284420000|2022-01-27 11:53:40|416.3|414.3|416.2|414.2|416.4|414.4|416.2|414.2|0
1643284430000|2022-01-27 11:53:50|416.3|414.3|416.2|414.2|416.3|414.3|416.01|414.01|0
1643284440000|2022-01-27 11:54:00|416.3|414.3|416.3|414.3|416.98|414.98|416.3|414.3|0
1643284450000|2022-01-27 11:54:10|416.11|414.11|416.88|414.88|417.27|415.27|416.11|414.11|0
1643284460000|2022-01-27 11:54:20|417.08|415.08|416.69|414.69|417.08|415.08|416.59|414.59|0
1643284470000|2022-01-27 11:54:30|416.59|414.59|416.88|414.88|416.88|414.88|416.59|414.59|0
1643284480000|2022-01-27 11:54:40|416.69|414.69|416.69|414.69|416.69|414.69|416.5|414.5|0
1643284490000|2022-01-27 11:54:50|416.88|414.88|416.78|414.78|416.88|414.88|416.69|414.69|0
1643284500000|2022-01-27 11:55:00|416.69|414.69|415.33|413.33|416.69|414.69|415.33|413.33|0
1643284510000|2022-01-27 11:55:10|415.14|413.14|415.14|413.14|415.33|413.33|415.14|413.14|0
1643284520000|2022-01-27 11:55:20|414.94|412.94|414.94|412.94|415.14|413.14|414.94|412.94|0
1643284530000|2022-01-27 11:55:30|414.84|412.84|414.75|412.75|414.84|412.84|414.75|412.75|0
1643284540000|2022-01-27 11:55:40|414.55|412.55|414.55|412.55|414.55|412.55|414.36|412.36|0
1643284550000|2022-01-27 11:55:50|414.94|412.94|414.75|412.75|414.94|412.94|414.65|412.65|0
1643284560000|2022-01-27 11:56:00|414.84|412.84|414.94|412.94|414.94|412.94|414.65|412.65|0
1643284570000|2022-01-27 11:56:10|415.03|413.03|414.94|412.94|415.52|413.52|414.94|412.94|0
1643284580000|2022-01-27 11:56:20|414.36|412.36|414.75|412.75|414.75|412.75|413.87|411.87|0
1643284590000|2022-01-27 11:56:30|414.55|412.55|414.94|412.94|414.94|412.94|414.55|412.55|0
1643284600000|2022-01-27 11:56:40|414.84|412.84|414.75|412.75|414.94|412.94|414.75|412.75|0
1643284610000|2022-01-27 11:56:50|415.03|413.03|415.52|413.52|415.91|413.91|415.03|413.03|0
1643284620000|2022-01-27 11:57:00|415.62|413.62|415.23|413.23|415.62|413.62|415.23|413.23|0
1643284630000|2022-01-27 11:57:10|415.91|413.91|416.69|414.69|416.69|414.69|415.91|413.91|0
1643284640000|2022-01-27 11:57:20|417.27|415.27|418.05|416.05|418.14|416.14|417.27|415.27|0
1643284650000|2022-01-27 11:57:30|418.14|416.14|418.05|416.05|418.14|416.14|418.05|416.05|0
1643284660000|2022-01-27 11:57:40|418.92|416.92|419.02|417.02|419.02|417.02|418.83|416.83|0
1643284670000|2022-01-27 11:57:50|418.92|416.92|419.5|417.5|419.6|417.6|418.92|416.92|0
1643284680000|2022-01-27 11:58:00|418.63|416.63|419.41|417.41|419.41|417.41|418.63|416.63|0
1643284690000|2022-01-27 11:58:10|419.6|417.6|419.41|417.41|419.8|417.8|419.41|417.41|0
1643284700000|2022-01-27 11:58:20|419.21|417.21|420.38|418.38|420.38|418.38|419.02|417.02|0
1643284710000|2022-01-27 11:58:30|420.97|418.97|420.77|418.77|420.97|418.97|420.58|418.58|0
1643284720000|2022-01-27 11:58:40|420.97|418.97|421.16|419.16|421.16|419.16|420.97|418.97|0
1643284730000|2022-01-27 11:58:50|420.87|418.87|421.16|419.16|421.16|419.16|420.87|418.87|0
1643284740000|2022-01-27 11:59:00|420.58|418.58|420.77|418.77|420.97|418.97|420.38|418.38|0
1643284750000|2022-01-27 11:59:10|420.58|418.58|421.16|419.16|421.16|419.16|420.58|418.58|0
1643284760000|2022-01-27 11:59:20|421.26|419.26|420.97|418.97|421.26|419.26|420.97|418.97|0
1643284770000|2022-01-27 11:59:30|420.58|418.58|419.99|417.99|420.58|418.58|419.99|417.99|0
1643284780000|2022-01-27 11:59:40|420.38|418.38|419.99|417.99|420.38|418.38|419.99|417.99|0
1643284790000|2022-01-27 11:59:50|420.38|418.38|420.48|418.48|420.48|418.48|420.38|418.38|0
1643284800000|2022-01-27 12:00:00|420.97|418.97|421.75|419.75|421.75|419.75|420.97|418.97|0
1643284810000|2022-01-27 12:00:10|420.97|418.97|420.58|418.58|420.97|418.97|420.19|418.19|0
1643284820000|2022-01-27 12:00:20|420.19|418.19|419.99|417.99|420.47|418.47|419.99|417.99|0
1643284830000|2022-01-27 12:00:30|420.19|418.19|419.31|417.31|420.19|418.19|419.31|417.31|0
1643284840000|2022-01-27 12:00:40|419.02|417.02|419.21|417.21|419.41|417.41|419.02|417.02|0
1643284850000|2022-01-27 12:00:50|419.02|417.02|419.21|417.21|419.31|417.31|419.02|417.02|0
1643284860000|2022-01-27 12:01:00|418.92|416.92|418.63|416.63|418.92|416.92|418.63|416.63|0
1643284870000|2022-01-27 12:01:10|418.72|416.72|420.38|418.38|420.38|418.38|418.24|416.24|0
1643284880000|2022-01-27 12:01:20|420.58|418.58|420.58|418.58|420.86|418.86|420.58|418.58|0
1643284890000|2022-01-27 12:01:30|420.97|418.97|420.57|418.57|420.97|418.97|420.57|418.57|0
1643284900000|2022-01-27 12:01:40|420.38|418.38|420.47|418.47|420.57|418.57|420.38|418.38|0
1643284910000|2022-01-27 12:01:50|420.67|418.67|419.41|417.41|420.67|418.67|419.41|417.41|0
1643284920000|2022-01-27 12:02:00|418.82|416.82|419.21|417.21|419.21|417.21|418.63|416.63|0
1643284930000|2022-01-27 12:02:10|419.41|417.41|419.41|417.41|419.41|417.41|419.41|417.41|0
1643284940000|2022-01-27 12:02:20|419.79|417.79|417.75|415.75|419.79|417.79|417.75|415.75|0
1643284950000|2022-01-27 12:02:30|417.07|415.07|417.65|415.65|417.65|415.65|417.07|415.07|0
1643284960000|2022-01-27 12:02:40|418.04|416.04|418.43|416.43|418.43|416.43|417.85|415.85|0
1643284970000|2022-01-27 12:02:50|418.72|416.72|419.11|417.11|419.21|417.21|418.72|416.72|0
1643284980000|2022-01-27 12:03:00|419.21|417.21|418.72|416.72|419.3|417.3|418.72|416.72|0
1643284990000|2022-01-27 12:03:10|418.82|416.82|418.63|416.63|418.82|416.82|418.24|416.24|0
1643285000000|2022-01-27 12:03:20|418.43|416.43|418.62|416.62|418.63|416.63|418.33|416.33|0
1643285010000|2022-01-27 12:03:30|418.43|416.43|417.85|415.85|418.43|416.43|417.85|415.85|0
1643285020000|2022-01-27 12:03:40|418.24|416.24|418.62|416.62|418.62|416.62|418.24|416.24|0
1643285030000|2022-01-27 12:03:50|418.43|416.43|417.46|415.46|418.62|416.62|417.46|415.46|0
1643285040000|2022-01-27 12:04:00|417.85|415.85|417.85|415.85|417.85|415.85|417.85|415.85|0
1643285050000|2022-01-27 12:04:10|417.65|415.65|418.43|416.43|418.43|416.43|417.46|415.46|0
1643285060000|2022-01-27 12:04:20|418.23|416.23|418.23|416.23|418.23|416.23|417.85|415.85|0
1643285070000|2022-01-27 12:04:30|418.43|416.43|418.82|416.82|418.82|416.82|418.43|416.43|0
1643285080000|2022-01-27 12:04:40|419.01|417.01|419.11|417.11|419.6|417.6|419.01|417.01|0
1643285090000|2022-01-27 12:04:50|419.01|417.01|418.82|416.82|419.01|417.01|418.72|416.72|0
1643285100000|2022-01-27 12:05:00|419.4|417.4|417.85|415.85|419.4|417.4|417.85|415.85|0
1643285110000|2022-01-27 12:05:10|417.46|415.46|417.16|415.16|417.46|415.46|417.07|415.07|0
1643285120000|2022-01-27 12:05:20|416.87|414.87|415.99|413.99|416.87|414.87|415.71|413.71|0
1643285130000|2022-01-27 12:05:30|416.29|414.29|416.38|414.38|416.48|414.48|415.99|413.99|0
1643285140000|2022-01-27 12:05:40|416.68|414.68|417.46|415.46|417.46|415.46|416.68|414.68|0
1643285150000|2022-01-27 12:05:50|416.87|414.87|416.68|414.68|417.07|415.07|416.68|414.68|0
1643285160000|2022-01-27 12:06:00|416.77|414.77|416.48|414.48|416.77|414.77|416.29|414.29|0
1643285170000|2022-01-27 12:06:10|416.38|414.38|415.32|413.32|416.38|414.38|415.32|413.32|0
1643285180000|2022-01-27 12:06:20|415.12|413.12|415.61|413.61|415.8|413.8|415.02|413.02|0
1643285190000|2022-01-27 12:06:30|415.32|413.32|415.71|413.71|415.9|413.9|415.32|413.32|0
1643285200000|2022-01-27 12:06:40|415.9|413.9|415.9|413.9|416.29|414.29|415.9|413.9|0
1643285210000|2022-01-27 12:06:50|415.51|413.51|415.71|413.71|415.9|413.9|415.51|413.51|0
1643285220000|2022-01-27 12:07:00|415.9|413.9|416.68|414.68|416.68|414.68|415.9|413.9|0
1643285230000|2022-01-27 12:07:10|416.58|414.58|416.68|414.68|417.07|415.07|416.58|414.58|0
1643285240000|2022-01-27 12:07:20|416.87|414.87|417.16|415.16|417.16|415.16|416.68|414.68|0
1643285250000|2022-01-27 12:07:30|417.06|415.06|416.77|414.77|417.06|415.06|416.77|414.77|0
1643285260000|2022-01-27 12:07:40|416.87|414.87|417.06|415.06|417.16|415.16|416.77|414.77|0
1643285270000|2022-01-27 12:07:50|416.87|414.87|415.9|413.9|416.96|414.96|415.9|413.9|0
1643285280000|2022-01-27 12:08:00|416.09|414.09|416.09|414.09|416.29|414.29|416.09|414.09|0
1643285290000|2022-01-27 12:08:10|415.51|413.51|415.32|413.32|415.51|413.51|415.12|413.12|0
1643285300000|2022-01-27 12:08:20|415.51|413.51|415.8|413.8|415.8|413.8|415.51|413.51|0
1643285310000|2022-01-27 12:08:30|416.29|414.29|415.9|413.9|416.68|414.68|415.9|413.9|0
1643285320000|2022-01-27 12:08:40|415.7|413.7|415.9|413.9|415.9|413.9|415.7|413.7|0
1643285330000|2022-01-27 12:08:50|415.99|413.99|416.19|414.19|416.19|414.19|415.9|413.9|0
1643285340000|2022-01-27 12:09:00|416.67|414.67|415.99|413.99|416.67|414.67|415.99|413.99|0
1643285350000|2022-01-27 12:09:10|415.9|413.9|415.9|413.9|415.9|413.9|415.8|413.8|0
1643285360000|2022-01-27 12:09:20|416.09|414.09|415.9|413.9|416.09|414.09|415.8|413.8|0
1643285370000|2022-01-27 12:09:30|416.09|414.09|416.09|414.09|416.09|414.09|416.09|414.09|0
1643285380000|2022-01-27 12:09:40|416.29|414.29|416.09|414.09|416.67|414.67|416.09|414.09|0
1643285390000|2022-01-27 12:09:50|416.67|414.67|418.42|416.42|418.42|416.42|416.67|414.67|0
1643285400000|2022-01-27 12:10:00|418.32|416.32|418.52|416.52|418.52|416.52|418.03|416.03|0
1643285410000|2022-01-27 12:10:10|419.2|417.2|419.68|417.68|419.79|417.79|419.2|417.2|0
1643285420000|2022-01-27 12:10:20|420.18|418.18|420.18|418.18|420.57|418.57|420.18|418.18|0
1643285430000|2022-01-27 12:10:30|420.07|418.07|420.27|418.27|420.27|418.27|419.59|417.59|0
1643285440000|2022-01-27 12:10:40|420.37|418.37|420.37|418.37|420.96|418.96|420.37|418.37|0
1643285450000|2022-01-27 12:10:50|420.76|418.76|420.85|418.85|421.15|419.15|420.37|418.37|0
1643285460000|2022-01-27 12:11:00|421.35|419.35|421.24|419.24|421.44|419.44|421.24|419.24|0
1643285470000|2022-01-27 12:11:10|421.35|419.35|421.54|419.54|421.54|419.54|421.24|419.24|0
1643285480000|2022-01-27 12:11:20|420.95|418.95|422.32|420.32|422.32|420.32|420.95|418.95|0
1643285490000|2022-01-27 12:11:30|422.71|420.71|422.52|420.52|422.71|420.71|422.41|420.41|0
1643285500000|2022-01-27 12:11:40|422.91|420.91|423.1|421.1|423.1|421.1|422.91|420.91|0
1643285510000|2022-01-27 12:11:50|422.91|420.91|423.3|421.3|423.49|421.49|422.91|420.91|0
1643285520000|2022-01-27 12:12:00|423.1|421.1|423.59|421.59|423.69|421.69|423.1|421.1|0
1643285530000|2022-01-27 12:12:10|423.1|421.1|423.3|421.3|423.49|421.49|423.1|421.1|0
1643285540000|2022-01-27 12:12:20|423.49|421.49|423.3|421.3|423.49|421.49|423.3|421.3|0
1643285550000|2022-01-27 12:12:30|423.49|421.49|424.86|422.86|424.86|422.86|423.49|421.49|0
1643285560000|2022-01-27 12:12:40|425.06|423.06|424.86|422.86|425.06|423.06|424.86|422.86|0
1643285570000|2022-01-27 12:12:50|425.25|423.25|425.25|423.25|425.25|423.25|425.25|423.25|0
1643285580000|2022-01-27 12:13:00|425.45|423.45|425.45|423.45|425.45|423.45|425.25|423.25|0
1643285590000|2022-01-27 12:13:10|425.35|423.35|425.06|423.06|425.45|423.45|425.06|423.06|0
1643285600000|2022-01-27 12:13:20|424.86|422.86|425.64|423.64|425.64|423.64|424.86|422.86|0
1643285610000|2022-01-27 12:13:30|425.84|423.84|425.64|423.64|425.84|423.84|425.64|423.64|0
1643285620000|2022-01-27 12:13:40|424.47|422.47|424.86|422.86|424.86|422.86|424.47|422.47|0
1643285630000|2022-01-27 12:13:50|425.06|423.06|425.84|423.84|425.84|423.84|425.06|423.06|0
1643285640000|2022-01-27 12:14:00|426.04|424.04|426.04|424.04|426.04|424.04|426.04|424.04|0
1643285650000|2022-01-27 12:14:10|425.84|423.84|425.84|423.84|426.04|424.04|425.84|423.84|0
1643285660000|2022-01-27 12:14:20|425.06|423.06|425.06|423.06|425.06|423.06|425.06|423.06|0
1643285670000|2022-01-27 12:14:30|424.66|422.66|425.06|423.06|425.06|423.06|424.66|422.66|0
1643285680000|2022-01-27 12:14:40|424.86|422.86|425.06|423.06|425.06|423.06|424.86|422.86|0
1643285690000|2022-01-27 12:14:50|424.95|422.95|424.66|422.66|424.95|422.95|424.66|422.66|0
1643285700000|2022-01-27 12:15:00|424.56|422.56|425.25|423.25|425.25|423.25|424.27|422.27|0
1643285710000|2022-01-27 12:15:10|425.64|423.64|426.03|424.03|426.03|424.03|425.64|423.64|0
1643285720000|2022-01-27 12:15:20|426.23|424.23|426.23|424.23|426.43|424.43|426.23|424.23|0
1643285730000|2022-01-27 12:15:30|426.43|424.43|426.43|424.43|426.43|424.43|426.43|424.43|0
1643285740000|2022-01-27 12:15:40|425.84|423.84|425.74|423.74|425.84|423.84|425.74|423.74|0
1643285750000|2022-01-27 12:15:50|425.45|423.45|424.86|422.86|425.45|423.45|424.86|422.86|0
1643285760000|2022-01-27 12:16:00|424.66|422.66|424.27|422.27|424.66|422.66|424.27|422.27|0
1643285770000|2022-01-27 12:16:10|424.08|422.08|423.49|421.49|424.08|422.08|423.49|421.49|0
1643285780000|2022-01-27 12:16:20|423.29|421.29|422.32|420.32|423.29|421.29|422.32|420.32|0
1643285790000|2022-01-27 12:16:30|422.71|420.71|422.32|420.32|422.71|420.71|422.32|420.32|0
1643285800000|2022-01-27 12:16:40|422.9|420.9|422.51|420.51|422.9|420.9|422.51|420.51|0
1643285810000|2022-01-27 12:16:50|421.92|419.92|421.53|419.53|421.92|419.92|421.53|419.53|0
1643285820000|2022-01-27 12:17:00|421.92|419.92|422.71|420.71|422.71|420.71|421.92|419.92|0
1643285830000|2022-01-27 12:17:10|422.9|420.9|422.51|420.51|422.9|420.9|422.51|420.51|0
1643285840000|2022-01-27 12:17:20|422.71|420.71|422.31|420.31|422.9|420.9|422.31|420.31|0
1643285850000|2022-01-27 12:17:30|422.71|420.71|422.71|420.71|422.8|420.8|422.71|420.71|0
1643285860000|2022-01-27 12:17:40|422.6|420.6|421.73|419.73|422.6|420.6|421.73|419.73|0
1643285870000|2022-01-27 12:17:50|421.34|419.34|421.14|419.14|421.34|419.34|420.75|418.75|0
1643285880000|2022-01-27 12:18:00|420.95|418.95|420.36|418.36|420.95|418.95|420.36|418.36|0
1643285890000|2022-01-27 12:18:10|420.56|418.56|420.17|418.17|420.56|418.56|420.17|418.17|0
1643285900000|2022-01-27 12:18:20|419.97|417.97|419.68|417.68|419.97|417.97|419.58|417.58|0
1643285910000|2022-01-27 12:18:30|419.58|417.58|418.8|416.8|419.58|417.58|418.8|416.8|0
1643285920000|2022-01-27 12:18:40|418.51|416.51|417.73|415.73|418.61|416.61|417.73|415.73|0
1643285930000|2022-01-27 12:18:50|417.92|415.92|417.44|415.44|418.22|416.22|417.25|415.25|0
1643285940000|2022-01-27 12:19:00|416.66|414.66|417.25|415.25|417.25|415.25|416.66|414.66|0
1643285950000|2022-01-27 12:19:10|417.05|415.05|417.25|415.25|417.25|415.25|416.95|414.95|0
1643285960000|2022-01-27 12:19:20|417.44|415.44|417.25|415.25|417.44|415.44|417.25|415.25|0
1643285970000|2022-01-27 12:19:30|416.28|414.28|416.86|414.86|416.86|414.86|416.28|414.28|0
1643285980000|2022-01-27 12:19:40|417.05|415.05|416.27|414.27|417.05|415.05|416.27|414.27|0
1643285990000|2022-01-27 12:19:50|416.08|414.08|415.3|413.3|416.08|414.08|415.3|413.3|0
1643286000000|2022-01-27 12:20:00|415.11|413.11|416.08|414.08|416.08|414.08|415.11|413.11|0
1643286010000|2022-01-27 12:20:10|416.27|414.27|416.08|414.08|416.27|414.27|416.08|414.08|0
1643286020000|2022-01-27 12:20:20|416.27|414.27|416.86|414.86|416.86|414.86|416.27|414.27|0
1643286030000|2022-01-27 12:20:30|416.66|414.66|415.89|413.89|417.05|415.05|415.89|413.89|0
1643286040000|2022-01-27 12:20:40|415.59|413.59|414.92|412.92|415.59|413.59|414.92|412.92|0
1643286050000|2022-01-27 12:20:50|415.11|413.11|414.33|412.33|415.11|413.11|414.33|412.33|0
1643286060000|2022-01-27 12:21:00|414.53|412.53|415.59|413.59|415.59|413.59|414.53|412.53|0
1643286070000|2022-01-27 12:21:10|415.5|413.5|415.69|413.69|415.69|413.69|415.5|413.5|0
1643286080000|2022-01-27 12:21:20|415.59|413.59|415.88|413.88|416.08|414.08|415.59|413.59|0
1643286090000|2022-01-27 12:21:30|416.08|414.08|416.08|414.08|416.66|414.66|416.08|414.08|0
1643286100000|2022-01-27 12:21:40|415.88|413.88|415.5|413.5|416.37|414.37|415.5|413.5|0
1643286110000|2022-01-27 12:21:50|415.3|413.3|416.08|414.08|416.08|414.08|415.3|413.3|0
1643286120000|2022-01-27 12:22:00|416.27|414.27|415.5|413.5|416.27|414.27|414.91|412.91|0
1643286130000|2022-01-27 12:22:10|414.91|412.91|414.53|412.53|414.91|412.91|414.53|412.53|0
1643286140000|2022-01-27 12:22:20|414.91|412.91|415.88|413.88|415.88|413.88|414.91|412.91|0
1643286150000|2022-01-27 12:22:30|415.5|413.5|413.84|411.84|415.5|413.5|413.84|411.84|0
1643286160000|2022-01-27 12:22:40|414.14|412.14|413.75|411.75|414.14|412.14|413.75|411.75|0
1643286170000|2022-01-27 12:22:50|413.46|411.46|412.49|410.49|413.46|411.46|412.49|410.49|0
1643286180000|2022-01-27 12:23:00|412.78|410.78|411.62|409.62|412.78|410.78|411.62|409.62|0
1643286190000|2022-01-27 12:23:10|411.43|409.43|411.23|409.23|411.62|409.62|411.23|409.23|0
1643286200000|2022-01-27 12:23:20|411.43|409.43|410.65|408.65|411.43|409.43|410.65|408.65|0
1643286210000|2022-01-27 12:23:30|410.08|408.08|410.46|408.46|410.46|408.46|409.88|407.88|0
1643286220000|2022-01-27 12:23:40|410.17|408.17|411.23|409.23|411.23|409.23|409.5|407.5|0
1643286230000|2022-01-27 12:23:50|411.04|409.04|410.46|408.46|411.04|409.04|410.46|408.46|0
1643286240000|2022-01-27 12:24:00|411.23|409.23|410.46|408.46|411.43|409.43|410.46|408.46|0
1643286250000|2022-01-27 12:24:10|410.27|408.27|409.78|407.78|410.27|408.27|409.78|407.78|0
1643286260000|2022-01-27 12:24:20|410.07|408.07|410.65|408.65|410.85|408.85|410.07|408.07|0
1643286270000|2022-01-27 12:24:30|410.85|408.85|410.65|408.65|410.85|408.85|410.46|408.46|0
1643286280000|2022-01-27 12:24:40|410.46|408.46|410.46|408.46|410.46|408.46|410.27|408.27|0
1643286290000|2022-01-27 12:24:50|410.27|408.27|409.01|407.01|410.27|408.27|409.01|407.01|0
1643286300000|2022-01-27 12:25:00|409.11|407.11|409.69|407.69|410.07|408.07|409.11|407.11|0
1643286310000|2022-01-27 12:25:10|409.49|407.49|409.49|407.49|409.88|407.88|409.49|407.49|0
1643286320000|2022-01-27 12:25:20|410.07|408.07|410.46|408.46|410.46|408.46|410.07|408.07|0
1643286330000|2022-01-27 12:25:30|410.27|408.27|410.46|408.46|410.65|408.65|410.27|408.27|0
1643286340000|2022-01-27 12:25:40|410.85|408.85|410.85|408.85|410.85|408.85|410.46|408.46|0
1643286350000|2022-01-27 12:25:50|410.65|408.65|410.27|408.27|410.65|408.65|410.07|408.07|0
1643286360000|2022-01-27 12:26:00|410.07|408.07|410.07|408.07|410.27|408.27|410.07|408.07|0
1643286370000|2022-01-27 12:26:10|410.46|408.46|410.84|408.84|410.84|408.84|410.27|408.27|0
1643286380000|2022-01-27 12:26:20|410.65|408.65|409.69|407.69|410.65|408.65|409.69|407.69|0
1643286390000|2022-01-27 12:26:30|409.49|407.49|409.3|407.3|409.49|407.49|409.3|407.3|0
1643286400000|2022-01-27 12:26:40|409.49|407.49|409.88|407.88|409.88|407.88|409.49|407.49|0
1643286410000|2022-01-27 12:26:50|410.26|408.26|411.23|409.23|411.23|409.23|410.26|408.26|0
1643286420000|2022-01-27 12:27:00|412.97|410.97|413.06|411.06|413.26|411.26|412.97|410.97|0
1643286430000|2022-01-27 12:27:10|413.16|411.16|413.16|411.16|413.16|411.16|412.97|410.97|0
1643286440000|2022-01-27 12:27:20|412.97|410.97|412.78|410.78|413.16|411.16|412.68|410.68|0
1643286450000|2022-01-27 12:27:30|412.58|410.58|411.9|409.9|412.78|410.78|411.9|409.9|0
1643286460000|2022-01-27 12:27:40|410.65|408.65|410.46|408.46|410.65|408.65|410.36|408.36|0
1643286470000|2022-01-27 12:27:50|411.13|409.13|410.94|408.94|411.13|409.13|410.84|408.84|0
1643286480000|2022-01-27 12:28:00|411.04|409.04|412.1|410.1|412.1|410.1|410.74|408.74|0
1643286490000|2022-01-27 12:28:10|412|410|412.2|410.2|412.39|410.39|412|410|0
1643286500000|2022-01-27 12:28:20|412.58|410.58|412.87|410.87|412.97|410.97|412.58|410.58|0
1643286510000|2022-01-27 12:28:30|412.97|410.97|412.97|410.97|412.97|410.97|412.97|410.97|0
1643286520000|2022-01-27 12:28:40|413.16|411.16|413.06|411.06|413.16|411.16|413.06|411.06|0
1643286530000|2022-01-27 12:28:50|413.16|411.16|414.13|412.13|414.13|412.13|413.16|411.16|0
1643286540000|2022-01-27 12:29:00|413.94|411.94|414.03|412.03|414.03|412.03|413.74|411.74|0
1643286550000|2022-01-27 12:29:10|414.52|412.52|414.71|412.71|414.71|412.71|414.52|412.52|0
1643286560000|2022-01-27 12:29:20|414.91|412.91|414.91|412.91|414.91|412.91|414.71|412.71|0
1643286570000|2022-01-27 12:29:30|414.71|412.71|414.71|412.71|414.81|412.81|414.71|412.71|0
1643286580000|2022-01-27 12:29:40|413.74|411.74|413.36|411.36|413.94|411.94|413.36|411.36|0
1643286590000|2022-01-27 12:29:50|413.55|411.55|412.77|410.77|413.55|411.55|412.77|410.77|0
1643286600000|2022-01-27 12:30:00|412.19|410.19|412.19|410.19|412.19|410.19|412.19|410.19|0
1643286610000|2022-01-27 12:30:10|412.39|410.39|412.77|410.77|412.97|410.97|412.39|410.39|0
1643286620000|2022-01-27 12:30:20|412.97|410.97|412.77|410.77|413.35|411.35|412.77|410.77|0
1643286640000|2022-01-27 12:30:40|412.97|410.97|413.35|411.35|413.35|411.35|412.97|410.97|0
1643286650000|2022-01-27 12:30:50|413.16|411.16|412.97|410.97|413.16|411.16|412.97|410.97|0
1643286660000|2022-01-27 12:31:00|413.35|411.35|414.13|412.13|414.13|412.13|413.35|411.35|0
1643286670000|2022-01-27 12:31:10|414.52|412.52|414.9|412.9|415.29|413.29|414.52|412.52|0
1643286680000|2022-01-27 12:31:20|415.1|413.1|413.55|411.55|415.1|413.1|413.35|411.35|0
1643286690000|2022-01-27 12:31:30|413.16|411.16|412.58|410.58|413.16|411.16|412.58|410.58|0
1643286700000|2022-01-27 12:31:40|412.77|410.77|412.58|410.58|412.97|410.97|412.58|410.58|0
1643286710000|2022-01-27 12:31:50|412.19|410.19|412|410|412.19|410.19|412|410|0
1643286720000|2022-01-27 12:32:00|411.61|409.61|411.03|409.03|411.61|409.61|411.03|409.03|0
1643286730000|2022-01-27 12:32:10|412.58|410.58|411.61|409.61|412.58|410.58|411.61|409.61|0
1643286740000|2022-01-27 12:32:20|411.12|409.12|410.65|408.65|411.12|409.12|410.65|408.65|0
1643286750000|2022-01-27 12:32:30|410.84|408.84|410.74|408.74|411.42|409.42|410.74|408.74|0
1643286760000|2022-01-27 12:32:40|410.64|408.64|410.64|408.64|410.74|408.74|410.45|408.45|0
1643286770000|2022-01-27 12:32:50|411.03|409.03|410.54|408.54|411.03|409.03|410.45|408.45|0
1643286780000|2022-01-27 12:33:00|410.45|408.45|409.96|407.96|410.45|408.45|409.96|407.96|0
1643286790000|2022-01-27 12:33:10|410.07|408.07|409.68|407.68|410.07|408.07|409.49|407.49|0
1643286800000|2022-01-27 12:33:20|409.49|407.49|408.91|406.91|409.49|407.49|408.91|406.91|0
1643286810000|2022-01-27 12:33:30|409.1|407.1|408.71|406.71|409.1|407.1|408.71|406.71|0
1643286820000|2022-01-27 12:33:40|408.33|406.33|408.33|406.33|408.33|406.33|408.14|406.14|0
1643286830000|2022-01-27 12:33:50|408.52|406.52|409.1|407.1|409.1|407.1|408.52|406.52|0
1643286840000|2022-01-27 12:34:00|409|407|409.1|407.1|409.1|407.1|408.91|406.91|0
1643286850000|2022-01-27 12:34:10|408.81|406.81|409.29|407.29|409.29|407.29|408.81|406.81|0
1643286860000|2022-01-27 12:34:20|409.49|407.49|409.48|407.48|409.77|407.77|409.29|407.29|0
1643286870000|2022-01-27 12:34:30|409.68|407.68|407.94|405.94|409.68|407.68|407.94|405.94|0
1643286880000|2022-01-27 12:34:40|407.36|405.36|406.6|404.6|407.36|405.36|406.5|404.5|0
1643286890000|2022-01-27 12:34:50|406.21|404.21|406.02|404.02|406.21|404.21|405.73|403.73|0
1643286900000|2022-01-27 12:35:00|406.3|404.3|406.3|404.3|406.3|404.3|406.11|404.11|0
1643286910000|2022-01-27 12:35:10|406.21|404.21|406.59|404.59|406.69|404.69|406.21|404.21|0
1643286920000|2022-01-27 12:35:20|406.88|404.88|406.21|404.21|406.88|404.88|406.21|404.21|0
1643286930000|2022-01-27 12:35:30|406.4|404.4|406.02|404.02|406.4|404.4|406.02|404.02|0
1643286940000|2022-01-27 12:35:40|405.83|403.83|407.65|405.65|407.65|405.65|405.83|403.83|0
1643286950000|2022-01-27 12:35:50|407.36|405.36|408.03|406.03|408.33|406.33|407.36|405.36|0
1643286960000|2022-01-27 12:36:00|407.26|405.26|407.46|405.46|407.56|405.56|407.26|405.26|0
1643286970000|2022-01-27 12:36:10|407.17|405.17|406.98|404.98|407.17|405.17|406.79|404.79|0
1643286980000|2022-01-27 12:36:20|407.17|405.17|407.94|405.94|408.13|406.13|407.17|405.17|0
1643286990000|2022-01-27 12:36:30|408.13|406.13|409.1|407.1|409.1|407.1|408.13|406.13|0
1643287000000|2022-01-27 12:36:40|409.48|407.48|409.29|407.29|409.48|407.48|409.29|407.29|0
1643287010000|2022-01-27 12:36:50|409.48|407.48|410.06|408.06|410.06|408.06|409.48|407.48|0
1643287020000|2022-01-27 12:37:00|410.45|408.45|410.54|408.54|410.64|408.64|410.25|408.25|0
1643287030000|2022-01-27 12:37:10|411.22|409.22|411.12|409.12|411.31|409.31|411.12|409.12|0
1643287040000|2022-01-27 12:37:20|411.22|409.22|411.31|409.31|411.31|409.31|411.22|409.22|0
1643287050000|2022-01-27 12:37:30|411.41|409.41|410.83|408.83|411.41|409.41|410.83|408.83|0
1643287060000|2022-01-27 12:37:40|410.64|408.64|411.41|409.41|411.51|409.51|410.64|408.64|0
1643287070000|2022-01-27 12:37:50|413.05|411.05|413.83|411.83|413.83|411.83|413.05|411.05|0
1643287080000|2022-01-27 12:38:00|414.41|412.41|413.25|411.25|414.41|412.41|413.25|411.25|0
1643287090000|2022-01-27 12:38:10|412.57|410.57|412.38|410.38|412.77|410.77|412.38|410.38|0
1643287100000|2022-01-27 12:38:20|412.66|410.66|412.86|410.86|412.86|410.86|412.66|410.66|0
1643287110000|2022-01-27 12:38:30|412.66|410.66|413.15|411.15|413.15|411.15|412.66|410.66|0
1643287120000|2022-01-27 12:38:40|412.47|410.47|412.47|410.47|413.25|411.25|412.47|410.47|0
1643287130000|2022-01-27 12:38:50|412.57|410.57|413.24|411.24|413.24|411.24|411.99|409.99|0
1643287140000|2022-01-27 12:39:00|412.96|410.96|413.15|411.15|413.15|411.15|412.76|410.76|0
1643287150000|2022-01-27 12:39:10|412.96|410.96|412.57|410.57|412.96|410.96|412.57|410.57|0
1643287160000|2022-01-27 12:39:20|411.7|409.7|412.76|410.76|412.76|410.76|411.7|409.7|0
1643287170000|2022-01-27 12:39:30|412.18|410.18|411.5|409.5|412.18|410.18|411.5|409.5|0
1643287180000|2022-01-27 12:39:40|411.8|409.8|411.02|409.02|411.8|409.8|411.02|409.02|0
1643287190000|2022-01-27 12:39:50|411.12|409.12|411.02|409.02|411.12|409.12|411.02|409.02|0
1643287200000|2022-01-27 12:40:00|410.92|408.92|411.02|409.02|411.12|409.12|410.92|408.92|0
1643287210000|2022-01-27 12:40:10|411.31|409.31|410.92|408.92|411.31|409.31|410.64|408.64|0
1643287220000|2022-01-27 12:40:20|410.83|408.83|411.89|409.89|412.38|410.38|410.83|408.83|0
1643287230000|2022-01-27 12:40:30|411.8|409.8|411.41|409.41|411.8|409.8|411.41|409.41|0
1643287240000|2022-01-27 12:40:40|411.89|409.89|411.02|409.02|411.89|409.89|410.54|408.54|0
1643287250000|2022-01-27 12:40:50|410.92|408.92|410.83|408.83|411.12|409.12|410.83|408.83|0
1643287260000|2022-01-27 12:41:00|410.54|408.54|411.02|409.02|411.02|409.02|410.54|408.54|0
1643287270000|2022-01-27 12:41:10|411.11|409.11|413.15|411.15|413.15|411.15|411.11|409.11|0
1643287280000|2022-01-27 12:41:20|413.05|411.05|411.8|409.8|413.54|411.54|411.8|409.8|0
1643287290000|2022-01-27 12:41:30|411.69|409.69|411.11|409.11|411.69|409.69|410.73|408.73|0
1643287300000|2022-01-27 12:41:40|410.83|408.83|411.31|409.31|411.31|409.31|410.83|408.83|0
1643287310000|2022-01-27 12:41:50|410.64|408.64|410.25|408.25|410.64|408.64|410.25|408.25|0
1643287320000|2022-01-27 12:42:00|410.06|408.06|411.6|409.6|411.6|409.6|410.06|408.06|0
1643287330000|2022-01-27 12:42:10|411.11|409.11|411.69|409.69|411.69|409.69|411.11|409.11|0
1643287340000|2022-01-27 12:42:20|411.21|409.21|409.86|407.86|411.21|409.21|409.86|407.86|0
1643287350000|2022-01-27 12:42:30|409.76|407.76|409.86|407.86|409.95|407.95|409.76|407.76|0
1643287360000|2022-01-27 12:42:40|410.05|408.05|410.63|408.63|410.63|408.63|409.95|407.95|0
1643287370000|2022-01-27 12:42:50|410.53|408.53|410.25|408.25|410.53|408.53|410.15|408.15|0
1643287380000|2022-01-27 12:43:00|410.34|408.34|411.99|409.99|411.99|409.99|410.34|408.34|0
1643287390000|2022-01-27 12:43:10|412.18|410.18|411.11|409.11|412.18|410.18|411.11|409.11|0
1643287400000|2022-01-27 12:43:20|411.41|409.41|411.41|409.41|411.69|409.69|411.41|409.41|0
1643287410000|2022-01-27 12:43:30|411.5|409.5|411.89|409.89|412.18|410.18|411.5|409.5|0
1643287420000|2022-01-27 12:43:40|411.5|409.5|411.79|409.79|412.08|410.08|411.31|409.31|0
1643287430000|2022-01-27 12:43:50|411.69|409.69|411.69|409.69|411.69|409.69|411.69|409.69|0
1643287440000|2022-01-27 12:44:00|411.79|409.79|411.88|409.88|411.88|409.88|411.79|409.79|0
1643287450000|2022-01-27 12:44:10|412.47|410.47|412.76|410.76|413.24|411.24|412.47|410.47|0
1643287460000|2022-01-27 12:44:20|412.95|410.95|411.99|409.99|413.05|411.05|411.99|409.99|0
1643287470000|2022-01-27 12:44:30|411.21|409.21|410.92|408.92|411.21|409.21|410.92|408.92|0
1643287480000|2022-01-27 12:44:40|411.11|409.11|410.72|408.72|411.11|409.11|410.72|408.72|0
1643287490000|2022-01-27 12:44:50|410.92|408.92|410.44|408.44|410.92|408.92|410.44|408.44|0
1643287500000|2022-01-27 12:45:00|410.15|408.15|411.69|409.69|411.69|409.69|410.15|408.15|0
1643287510000|2022-01-27 12:45:10|412.37|410.37|414.21|412.21|414.21|412.21|412.37|410.37|0
1643287520000|2022-01-27 12:45:20|414.4|412.4|413.63|411.63|414.4|412.4|413.63|411.63|0
1643287530000|2022-01-27 12:45:30|414.21|412.21|414.59|412.59|414.59|412.59|414.21|412.21|0
1643287540000|2022-01-27 12:45:40|412.66|410.66|412.08|410.08|412.66|410.66|412.08|410.08|0
1643287550000|2022-01-27 12:45:50|411.69|409.69|412.08|410.08|412.46|410.46|411.69|409.69|0
1643287560000|2022-01-27 12:46:00|412.46|410.46|411.98|409.98|412.46|410.46|411.98|409.98|0
1643287570000|2022-01-27 12:46:10|411.79|409.79|412.18|410.18|412.18|410.18|411.79|409.79|0
1643287580000|2022-01-27 12:46:20|412.27|410.27|412.76|410.76|413.04|411.04|412.27|410.27|0
1643287590000|2022-01-27 12:46:30|413.14|411.14|413.04|411.04|413.14|411.14|412.85|410.85|0
1643287600000|2022-01-27 12:46:40|413.14|411.14|414.5|412.5|414.5|412.5|413.14|411.14|0
1643287610000|2022-01-27 12:46:50|414.59|412.59|415.56|413.56|415.56|413.56|414.59|412.59|0
1643287620000|2022-01-27 12:47:00|415.17|413.17|415.56|413.56|415.56|413.56|415.17|413.17|0
1643287630000|2022-01-27 12:47:10|415.66|413.66|415.86|413.86|415.86|413.86|415.37|413.37|0
1643287640000|2022-01-27 12:47:20|415.37|413.37|415.56|413.56|415.56|413.56|414.69|412.69|0
1643287650000|2022-01-27 12:47:30|415.66|413.66|417.22|415.22|417.22|415.22|415.66|413.66|0
1643287660000|2022-01-27 12:47:40|416.73|414.73|416.83|414.83|416.83|414.83|416.63|414.63|0
1643287670000|2022-01-27 12:47:50|416.44|414.44|416.63|414.63|417.02|415.02|416.44|414.44|0
1643287680000|2022-01-27 12:48:00|417.02|415.02|417.12|415.12|417.12|415.12|416.92|414.92|0
1643287690000|2022-01-27 12:48:10|417.5|415.5|417.89|415.89|417.89|415.89|417.5|415.5|0
1643287700000|2022-01-27 12:48:20|417.6|415.6|417.6|415.6|417.8|415.8|417.6|415.6|0
1643287710000|2022-01-27 12:48:30|417.8|415.8|417.89|415.89|417.89|415.89|417.6|415.6|0
1643287720000|2022-01-27 12:48:40|417.6|415.6|417.02|415.02|417.6|415.6|417.02|415.02|0
1643287730000|2022-01-27 12:48:50|416.92|414.92|417.41|415.41|417.6|415.6|416.92|414.92|0
1643287740000|2022-01-27 12:49:00|417.02|415.02|417.22|415.22|417.41|415.41|417.02|415.02|0
1643287750000|2022-01-27 12:49:10|417.31|415.31|417.6|415.6|417.6|415.6|417.31|415.31|0
1643287760000|2022-01-27 12:49:20|417.31|415.31|417.21|415.21|417.41|415.41|417.21|415.21|0
1643287770000|2022-01-27 12:49:30|417.41|415.41|417.6|415.6|417.6|415.6|417.21|415.21|0
1643287780000|2022-01-27 12:49:40|417.31|415.31|417.02|415.02|417.31|415.31|417.02|415.02|0
1643287790000|2022-01-27 12:49:50|417.21|415.21|417.02|415.02|417.21|415.21|417.02|415.02|0
1643287800000|2022-01-27 12:50:00|416.24|414.24|415.47|413.47|416.24|414.24|415.47|413.47|0
1643287810000|2022-01-27 12:50:10|415.66|413.66|415.47|413.47|415.66|413.66|415.47|413.47|0
1643287820000|2022-01-27 12:50:20|415.66|413.66|415.95|413.95|416.24|414.24|415.66|413.66|0
1643287830000|2022-01-27 12:50:30|415.85|413.85|415.47|413.47|415.85|413.85|415.36|413.36|0
1643287840000|2022-01-27 12:50:40|415.66|413.66|416.82|414.82|416.82|414.82|415.66|413.66|0
1643287850000|2022-01-27 12:50:50|417.41|415.41|417.99|415.99|417.99|415.99|417.41|415.41|0
1643287860000|2022-01-27 12:51:00|418.08|416.08|418.19|416.19|418.19|416.19|418.08|416.08|0
1643287870000|2022-01-27 12:51:10|417.99|415.99|418.28|416.28|418.28|416.28|417.99|415.99|0
1643287880000|2022-01-27 12:51:20|418.19|416.19|419.06|417.06|419.06|417.06|418.19|416.19|0
1643287890000|2022-01-27 12:51:30|418.96|416.96|418.86|416.86|418.96|416.96|418.86|416.86|0
1643287900000|2022-01-27 12:51:40|419.16|417.16|419.55|417.55|419.55|417.55|419.16|417.16|0
1643287910000|2022-01-27 12:51:50|419.35|417.35|419.35|417.35|419.35|417.35|418.96|416.96|0
1643287920000|2022-01-27 12:52:00|419.84|417.84|420.13|418.13|420.13|418.13|419.55|417.55|0
1643287930000|2022-01-27 12:52:10|420.52|418.52|420.72|418.72|420.72|418.72|420.33|418.33|0
1643287940000|2022-01-27 12:52:20|420.91|418.91|421.11|419.11|421.3|419.3|420.91|418.91|0
1643287950000|2022-01-27 12:52:30|420.91|418.91|421.11|419.11|421.11|419.11|420.91|418.91|0
1643287960000|2022-01-27 12:52:40|421.79|419.79|421.59|419.59|421.79|419.79|421.5|419.5|0
1643287970000|2022-01-27 12:52:50|421.69|419.69|421.69|419.69|421.89|419.89|421.69|419.69|0
1643287980000|2022-01-27 12:53:00|421.89|419.89|421.59|419.59|421.89|419.89|421.3|419.3|0
1643287990000|2022-01-27 12:53:10|421.69|419.69|422.76|420.76|422.76|420.76|421.69|419.69|0
1643288000000|2022-01-27 12:53:20|422.67|420.67|423.25|421.25|423.25|421.25|422.67|420.67|0
1643288010000|2022-01-27 12:53:30|423.84|421.84|424.91|422.91|424.91|422.91|423.84|421.84|0
1643288020000|2022-01-27 12:53:40|425.01|423.01|425.8|423.8|425.8|423.8|425.01|423.01|0
1643288030000|2022-01-27 12:53:50|426.09|424.09|425.41|423.41|426.09|424.09|425.41|423.41|0
1643288040000|2022-01-27 12:54:00|425.5|423.5|426.19|424.19|426.19|424.19|425.5|423.5|0
1643288050000|2022-01-27 12:54:10|425.99|423.99|425.41|423.41|425.99|423.99|425.3|423.3|0
1643288060000|2022-01-27 12:54:20|424.82|422.82|423.64|421.64|424.82|422.82|423.64|421.64|0
1643288070000|2022-01-27 12:54:30|423.84|421.84|423.64|421.64|423.84|421.84|423.64|421.64|0
1643288080000|2022-01-27 12:54:40|423.84|421.84|423.54|421.54|424.03|422.03|423.54|421.54|0
1643288090000|2022-01-27 12:54:50|423.64|421.64|424.43|422.43|424.43|422.43|423.64|421.64|0
1643288100000|2022-01-27 12:55:00|423.93|421.93|424.43|422.43|424.43|422.43|423.64|421.64|0
1643288110000|2022-01-27 12:55:10|425.11|423.11|425.6|423.6|425.8|423.8|425.11|423.11|0
1643288120000|2022-01-27 12:55:20|425.4|423.4|425.99|423.99|426.19|424.19|425.4|423.4|0
1643288130000|2022-01-27 12:55:30|425.8|423.8|425.21|423.21|425.8|423.8|424.91|422.91|0
1643288140000|2022-01-27 12:55:40|424.82|422.82|424.91|422.91|425.21|423.21|424.62|422.62|0
1643288150000|2022-01-27 12:55:50|424.82|422.82|424.42|422.42|424.91|422.91|424.42|422.42|0
1643288160000|2022-01-27 12:56:00|424.13|422.13|424.42|422.42|424.42|422.42|424.13|422.13|0
1643288170000|2022-01-27 12:56:10|424.52|422.52|424.42|422.42|424.52|422.52|424.23|422.23|0
1643288180000|2022-01-27 12:56:20|424.62|422.62|423.84|421.84|424.62|422.62|423.84|421.84|0
1643288190000|2022-01-27 12:56:30|423.54|421.54|423.15|421.15|423.54|421.54|422.76|420.76|0
1643288200000|2022-01-27 12:56:40|423.93|421.93|423.05|421.05|423.93|421.93|423.05|421.05|0
1643288210000|2022-01-27 12:56:50|422.95|420.95|422.95|420.95|423.45|421.45|422.95|420.95|0
1643288220000|2022-01-27 12:57:00|423.64|421.64|423.25|421.25|423.74|421.74|423.25|421.25|0
1643288230000|2022-01-27 12:57:10|423.05|421.05|422.76|420.76|423.15|421.15|422.76|420.76|0
1643288240000|2022-01-27 12:57:20|423.84|421.84|422.76|420.76|423.84|421.84|422.76|420.76|0
1643288250000|2022-01-27 12:57:30|422.66|420.66|422.27|420.27|422.66|420.66|422.27|420.27|0
1643288260000|2022-01-27 12:57:40|422.47|420.47|422.95|420.95|423.15|421.15|422.47|420.47|0
1643288270000|2022-01-27 12:57:50|423.25|421.25|423.84|421.84|423.84|421.84|423.25|421.25|0
1643288280000|2022-01-27 12:58:00|424.03|422.03|423.44|421.44|424.03|422.03|423.44|421.44|0
1643288290000|2022-01-27 12:58:10|424.03|422.03|423.54|421.54|424.03|422.03|423.05|421.05|0
1643288300000|2022-01-27 12:58:20|423.44|421.44|423.84|421.84|423.93|421.93|423.44|421.44|0
1643288310000|2022-01-27 12:58:30|423.64|421.64|423.44|421.44|423.84|421.84|423.44|421.44|0
1643288320000|2022-01-27 12:58:40|423.64|421.64|423.25|421.25|423.84|421.84|423.25|421.25|0
1643288330000|2022-01-27 12:58:50|423.44|421.44|422.95|420.95|423.54|421.54|422.95|420.95|0
1643288340000|2022-01-27 12:59:00|422.56|420.56|422.76|420.76|422.95|420.95|422.56|420.56|0
1643288350000|2022-01-27 12:59:10|422.08|420.08|421.88|419.88|422.08|420.08|421.78|419.78|0
1643288360000|2022-01-27 12:59:20|421.78|419.78|421.97|419.97|421.97|419.97|421.19|419.19|0
1643288370000|2022-01-27 12:59:30|422.17|420.17|421.58|419.58|422.17|420.17|421.58|419.58|0
1643288380000|2022-01-27 12:59:40|421.1|419.1|421.58|419.58|421.58|419.58|421.1|419.1|0
1643288390000|2022-01-27 12:59:50|421.78|419.78|421.58|419.58|421.78|419.78|421.58|419.58|0
1643288400000|2022-01-27 13:00:00|422.36|420.36|422.75|420.75|423.64|421.64|422.36|420.36|0
1643288410000|2022-01-27 13:00:10|422.86|420.86|424.42|422.42|424.42|422.42|422.86|420.86|0
1643288420000|2022-01-27 13:00:20|424.62|422.62|424.22|422.22|424.62|422.62|423.73|421.73|0
1643288430000|2022-01-27 13:00:30|423.25|421.25|421.78|419.78|423.44|421.44|421.78|419.78|0
1643288440000|2022-01-27 13:00:40|421.29|419.29|421.88|419.88|421.88|419.88|421.1|419.1|0
1643288450000|2022-01-27 13:00:50|421.29|419.29|421.1|419.1|421.29|419.29|420.9|418.9|0
1643288460000|2022-01-27 13:01:00|420.32|418.32|420.9|418.9|420.9|418.9|420.32|418.32|0
1643288470000|2022-01-27 13:01:10|421.29|419.29|423.25|421.25|423.25|421.25|421.29|419.29|0
1643288480000|2022-01-27 13:01:20|422.95|420.95|424.22|422.22|424.22|422.22|422.75|420.75|0
1643288490000|2022-01-27 13:01:30|423.44|421.44|423.53|421.53|423.53|421.53|423.25|421.25|0
1643288500000|2022-01-27 13:01:40|423.44|421.44|422.85|420.85|423.44|421.44|422.85|420.85|0
1643288510000|2022-01-27 13:01:50|422.95|420.95|423.05|421.05|423.14|421.14|422.85|420.85|0
1643288520000|2022-01-27 13:02:00|423.24|421.24|424.03|422.03|424.03|422.03|423.24|421.24|0
1643288530000|2022-01-27 13:02:10|424.22|422.22|424.61|422.61|424.61|422.61|424.22|422.22|0
1643288540000|2022-01-27 13:02:20|424.9|422.9|424.81|422.81|424.9|422.9|424.81|422.81|0
1643288550000|2022-01-27 13:02:30|424.61|422.61|425.1|423.1|425.1|423.1|423.83|421.83|0
1643288560000|2022-01-27 13:02:40|424.81|422.81|425.4|423.4|425.4|423.4|424.81|422.81|0
1643288570000|2022-01-27 13:02:50|424.42|422.42|423.83|421.83|424.42|422.42|423.83|421.83|0
1643288580000|2022-01-27 13:03:00|424.61|422.61|425|423|425|423|424.61|422.61|0
1643288590000|2022-01-27 13:03:10|425.2|423.2|425.79|423.79|425.79|423.79|425.2|423.2|0
1643288600000|2022-01-27 13:03:20|425.59|423.59|426.57|424.57|426.57|424.57|425.59|423.59|0
1643288610000|2022-01-27 13:03:30|426.38|424.38|426.18|424.18|426.38|424.38|426.18|424.18|0
1643288620000|2022-01-27 13:03:40|425.98|423.98|426.27|424.27|426.27|424.27|425.98|423.98|0
1643288630000|2022-01-27 13:03:50|426.47|424.47|427.36|425.36|427.55|425.55|426.47|424.47|0
1643288640000|2022-01-27 13:04:00|427.16|425.16|426.38|424.38|427.16|425.16|426.18|424.18|0
1643288650000|2022-01-27 13:04:10|426.08|424.08|425.98|423.98|426.08|424.08|425.98|423.98|0
1643288660000|2022-01-27 13:04:20|425|423|424.02|422.02|425|423|423.92|421.92|0
1643288670000|2022-01-27 13:04:30|423.24|421.24|422.07|420.07|423.24|421.24|422.07|420.07|0
1643288680000|2022-01-27 13:04:40|421.87|419.87|423.44|421.44|423.44|421.44|421.87|419.87|0
1643288690000|2022-01-27 13:04:50|423.24|421.24|422.16|420.16|423.24|421.24|422.16|420.16|0
1643288700000|2022-01-27 13:05:00|422.26|420.26|423.05|421.05|423.05|421.05|422.26|420.26|0
1643288710000|2022-01-27 13:05:10|425.2|423.2|425.88|423.88|425.88|423.88|425.2|423.2|0
1643288720000|2022-01-27 13:05:20|425.98|423.98|428.34|426.34|428.34|426.34|425.98|423.98|0
1643288730000|2022-01-27 13:05:30|427.94|425.94|428.14|426.14|428.34|426.34|427.55|425.55|0
1643288740000|2022-01-27 13:05:40|427.94|425.94|428.04|426.04|428.04|426.04|427.94|425.94|0
1643288750000|2022-01-27 13:05:50|427.75|425.75|428.14|426.14|428.34|426.34|427.75|425.75|0
1643288760000|2022-01-27 13:06:00|428.93|426.93|429.12|427.12|429.71|427.71|428.93|426.93|0
1643288770000|2022-01-27 13:06:10|428.04|426.04|429.32|427.32|429.32|427.32|428.04|426.04|0
1643288780000|2022-01-27 13:06:20|429.51|427.51|429.71|427.71|429.91|427.91|429.51|427.51|0
1643288790000|2022-01-27 13:06:30|429.91|427.91|430.1|428.1|430.1|428.1|429.71|427.71|0
1643288800000|2022-01-27 13:06:40|430.3|428.3|430.1|428.1|430.3|428.3|429.91|427.91|0
1643288810000|2022-01-27 13:06:50|429.91|427.91|429.71|427.71|429.91|427.91|429.32|427.32|0
1643288820000|2022-01-27 13:07:00|429.51|427.51|428.92|426.92|429.51|427.51|428.92|426.92|0
1643288830000|2022-01-27 13:07:10|428.53|426.53|428.73|426.73|428.73|426.73|428.53|426.53|0
1643288840000|2022-01-27 13:07:20|428.33|426.33|428.33|426.33|428.33|426.33|428.33|426.33|0
1643288850000|2022-01-27 13:07:30|430.1|428.1|430.3|428.3|430.3|428.3|429.91|427.91|0
1643288860000|2022-01-27 13:07:40|429.91|427.91|428.92|426.92|429.91|427.91|428.53|426.53|0
1643288870000|2022-01-27 13:07:50|428.53|426.53|427.74|425.74|428.53|426.53|426.86|424.86|0
1643288880000|2022-01-27 13:08:00|427.16|425.16|426.86|424.86|427.16|425.16|426.86|424.86|0
1643288890000|2022-01-27 13:08:10|426.37|424.37|425.78|423.78|426.57|424.57|425.78|423.78|0
1643288900000|2022-01-27 13:08:20|426.17|424.17|427.16|425.16|427.74|425.74|426.17|424.17|0
1643288910000|2022-01-27 13:08:30|427.35|425.35|428.53|426.53|428.53|426.53|427.35|425.35|0
1643288920000|2022-01-27 13:08:40|429.12|427.12|429.12|427.12|429.12|427.12|428.73|426.73|0
1643288930000|2022-01-27 13:08:50|429.32|427.32|427.55|425.55|429.32|427.32|427.55|425.55|0
1643288940000|2022-01-27 13:09:00|427.35|425.35|427.55|425.55|427.55|425.55|426.57|424.57|0
1643288950000|2022-01-27 13:09:10|427.74|425.74|428.53|426.53|428.53|426.53|427.74|425.74|0
1643288960000|2022-01-27 13:09:20|428.92|426.92|428.33|426.33|428.92|426.92|428.33|426.33|0
1643288970000|2022-01-27 13:09:30|429.21|427.21|429.8|427.8|429.8|427.8|428.53|426.53|0
1643288980000|2022-01-27 13:09:40|430.5|428.5|430.69|428.69|430.69|428.69|430.5|428.5|0
1643288990000|2022-01-27 13:09:50|430.49|428.49|430.89|428.89|430.89|428.89|430.3|428.3|0
1643289000000|2022-01-27 13:10:00|431.09|429.09|431.28|429.28|431.28|429.28|430.89|428.89|0
1643289010000|2022-01-27 13:10:10|431.48|429.48|431.87|429.87|431.87|429.87|431.48|429.48|0
1643289020000|2022-01-27 13:10:20|431.48|429.48|431.08|429.08|431.48|429.48|431.08|429.08|0
1643289030000|2022-01-27 13:10:30|431.28|429.28|430.49|428.49|431.28|429.28|429.9|427.9|0
1643289040000|2022-01-27 13:10:40|430.89|428.89|429.71|427.71|430.89|428.89|429.71|427.71|0
1643289050000|2022-01-27 13:10:50|429.51|427.51|428.92|426.92|429.51|427.51|428.92|426.92|0
1643289060000|2022-01-27 13:11:00|428.62|426.62|428.53|426.53|428.92|426.92|428.53|426.53|0
1643289070000|2022-01-27 13:11:10|428.72|426.72|428.33|426.33|428.72|426.72|428.33|426.33|0
1643289080000|2022-01-27 13:11:20|427.74|425.74|430.91|428.91|430.91|428.91|427.74|425.74|0
1643289090000|2022-01-27 13:11:30|430.81|428.81|432.48|430.48|432.48|430.48|430.81|428.81|0
1643289100000|2022-01-27 13:11:40|431.7|429.7|431.11|429.11|431.7|429.7|431.11|429.11|0
1643289110000|2022-01-27 13:11:50|431.3|429.3|431.5|429.5|431.5|429.5|431.11|429.11|0
1643289120000|2022-01-27 13:12:00|431|429|428.32|426.32|431|429|428.32|426.32|0
1643289130000|2022-01-27 13:12:10|428.12|426.12|428.71|426.71|428.71|426.71|428.12|426.12|0
1643289140000|2022-01-27 13:12:20|429.1|427.1|428.32|426.32|429.1|427.1|428.32|426.32|0
1643289150000|2022-01-27 13:12:30|428.71|426.71|428.12|426.12|428.71|426.71|428.12|426.12|0
1643289160000|2022-01-27 13:12:40|428.51|426.51|427.82|425.82|428.51|426.51|427.82|425.82|0
1643289170000|2022-01-27 13:12:50|427.92|425.92|427.73|425.73|427.92|425.92|427.73|425.73|0
1643289180000|2022-01-27 13:13:00|428.12|426.12|428.91|426.91|428.91|426.91|428.12|426.12|0
1643289190000|2022-01-27 13:13:10|428.51|426.51|427.92|425.92|428.51|426.51|427.92|425.92|0
1643289200000|2022-01-27 13:13:20|428.51|426.51|428.51|426.51|428.51|426.51|428.32|426.32|0
1643289210000|2022-01-27 13:13:30|428.32|426.32|429.1|427.1|429.1|427.1|428.12|426.12|0
1643289220000|2022-01-27 13:13:40|429.3|427.3|429.1|427.1|429.3|427.3|429.1|427.1|0
1643289230000|2022-01-27 13:13:50|429.3|427.3|429.1|427.1|429.3|427.3|429.1|427.1|0
1643289240000|2022-01-27 13:14:00|428.71|426.71|429.49|427.49|429.49|427.49|428.71|426.71|0
1643289250000|2022-01-27 13:14:10|429.19|427.19|429.3|427.3|429.3|427.3|429.19|427.19|0
1643289260000|2022-01-27 13:14:20|428.9|426.9|428.12|426.12|428.9|426.9|427.73|425.73|0
1643289270000|2022-01-27 13:14:30|427.92|425.92|427.53|425.53|427.92|425.92|427.33|425.33|0
1643289280000|2022-01-27 13:14:40|427.43|425.43|427.53|425.53|427.53|425.53|427.43|425.43|0
1643289290000|2022-01-27 13:14:50|427.33|425.33|427.53|425.53|427.53|425.53|426.55|424.55|0
1643289300000|2022-01-27 13:15:00|426.94|424.94|427.33|425.33|427.33|425.33|426.94|424.94|0
1643289310000|2022-01-27 13:15:10|426.74|424.74|426.94|424.94|427.14|425.14|426.35|424.35|0
1643289320000|2022-01-27 13:15:20|427.03|425.03|427.14|425.14|427.14|425.14|426.84|424.84|0
1643289330000|2022-01-27 13:15:30|426.35|424.35|427.23|425.23|427.23|425.23|426.35|424.35|0
1643289340000|2022-01-27 13:15:40|427.53|425.53|427.33|425.33|427.53|425.53|427.33|425.33|0
1643289350000|2022-01-27 13:15:50|427.23|425.23|427.53|425.53|427.53|425.53|427.23|425.23|0
1643289360000|2022-01-27 13:16:00|426.74|424.74|426.55|424.55|426.74|424.74|426.16|424.16|0
1643289370000|2022-01-27 13:16:10|427.53|425.53|427.14|425.14|427.53|425.53|427.14|425.14|0
1643289380000|2022-01-27 13:16:20|427.53|425.53|427.13|425.13|427.53|425.53|427.13|425.13|0
1643289390000|2022-01-27 13:16:30|426.55|424.55|426.35|424.35|426.55|424.55|426.15|424.15|0
1643289400000|2022-01-27 13:16:40|427.33|425.33|426.74|424.74|427.33|425.33|426.55|424.55|0
1643289410000|2022-01-27 13:16:50|426.94|424.94|427.13|425.13|427.13|425.13|426.94|424.94|0
1643289420000|2022-01-27 13:17:00|426.94|424.94|425.76|423.76|426.94|424.94|425.17|423.17|0
1643289430000|2022-01-27 13:17:10|426.15|424.15|426.25|424.25|426.35|424.35|425.96|423.96|0
1643289440000|2022-01-27 13:17:20|426.44|424.44|429.1|427.1|429.1|427.1|426.44|424.44|0
1643289450000|2022-01-27 13:17:30|428.9|426.9|428.51|426.51|428.9|426.9|428.51|426.51|0
1643289460000|2022-01-27 13:17:40|428.31|426.31|428.7|426.7|428.7|426.7|428.31|426.31|0
1643289470000|2022-01-27 13:17:50|428.41|426.41|427.33|425.33|428.41|426.41|426.94|424.94|0
1643289480000|2022-01-27 13:18:00|427.53|425.53|426.74|424.74|427.53|425.53|426.15|424.15|0
1643289490000|2022-01-27 13:18:10|426.44|424.44|427.33|425.33|427.33|425.33|426.44|424.44|0
1643289500000|2022-01-27 13:18:20|428.4|426.4|428.51|426.51|428.51|426.51|428.31|426.31|0
1643289510000|2022-01-27 13:18:30|429.49|427.49|429.1|427.1|429.49|427.49|428.9|426.9|0
1643289520000|2022-01-27 13:18:40|429.69|427.69|430.28|428.28|430.28|428.28|429.69|427.69|0
1643289530000|2022-01-27 13:18:50|430.17|428.17|429.88|427.88|430.17|428.17|429.88|427.88|0
1643289540000|2022-01-27 13:19:00|429.78|427.78|429.88|427.88|429.88|427.88|429.49|427.49|0
1643289550000|2022-01-27 13:19:10|430.08|428.08|429.98|427.98|430.08|428.08|429.88|427.88|0
1643289560000|2022-01-27 13:19:20|430.27|428.27|429.68|427.68|430.67|428.67|429.68|427.68|0
1643289570000|2022-01-27 13:19:30|429.58|427.58|430.27|428.27|430.27|428.27|429.58|427.58|0
1643289580000|2022-01-27 13:19:40|430.57|428.57|430.08|428.08|430.57|428.57|429.88|427.88|0
1643289590000|2022-01-27 13:19:50|430.47|428.47|430.67|428.67|430.86|428.86|430.47|428.47|0
1643289600000|2022-01-27 13:20:00|430.86|428.86|431.65|429.65|431.65|429.65|430.86|428.86|0
1643289610000|2022-01-27 13:20:10|431.75|429.75|431.65|429.65|431.75|429.75|431.26|429.26|0
1643289620000|2022-01-27 13:20:20|431.45|429.45|430.17|428.17|431.45|429.45|430.17|428.17|0
1643289630000|2022-01-27 13:20:30|430.27|428.27|430.08|428.08|430.47|428.47|430.08|428.08|0
1643289640000|2022-01-27 13:20:40|430.27|428.27|429.29|427.29|430.67|428.67|429.29|427.29|0
1643289650000|2022-01-27 13:20:50|428.5|426.5|429.49|427.49|429.49|427.49|428.5|426.5|0
1643289660000|2022-01-27 13:21:00|430.67|428.67|429.68|427.68|430.67|428.67|429.68|427.68|0
1643289670000|2022-01-27 13:21:10|429.09|427.09|429.38|427.38|429.38|427.38|428.7|426.7|0
1643289680000|2022-01-27 13:21:20|429.29|427.29|429.29|427.29|429.29|427.29|428.9|426.9|0
1643289690000|2022-01-27 13:21:30|428.9|426.9|428.9|426.9|429.19|427.19|428.9|426.9|0
1643289700000|2022-01-27 13:21:40|428.31|426.31|427.33|425.33|428.31|426.31|427.33|425.33|0
1643289710000|2022-01-27 13:21:50|427.13|425.13|427.52|425.52|427.52|425.52|426.74|424.74|0
1643289720000|2022-01-27 13:22:00|427.72|425.72|427.42|425.42|427.91|425.91|427.42|425.42|0
1643289730000|2022-01-27 13:22:10|427.62|425.62|428.5|426.5|428.5|426.5|427.62|425.62|0
1643289740000|2022-01-27 13:22:20|428.7|426.7|426.74|424.74|428.7|426.7|426.74|424.74|0
1643289750000|2022-01-27 13:22:30|427.13|425.13|426.74|424.74|427.13|425.13|426.74|424.74|0
1643289760000|2022-01-27 13:22:40|426.63|424.63|425.76|423.76|426.63|424.63|425.76|423.76|0
1643289770000|2022-01-27 13:22:50|425.95|423.95|427.32|425.32|427.32|425.32|425.95|423.95|0
1643289780000|2022-01-27 13:23:00|427.52|425.52|429.88|427.88|429.88|427.88|427.52|425.52|0
1643289790000|2022-01-27 13:23:10|430.07|428.07|430.27|428.27|430.27|428.27|429.88|427.88|0
1643289800000|2022-01-27 13:23:20|429.09|427.09|429.77|427.77|429.77|427.77|429.09|427.09|0
1643289810000|2022-01-27 13:23:30|429.29|427.29|429.09|427.09|429.68|427.68|429.09|427.09|0
1643289820000|2022-01-27 13:23:40|429.48|427.48|429.48|427.48|429.88|427.88|429.48|427.48|0
1643289830000|2022-01-27 13:23:50|429.68|427.68|428.5|426.5|429.68|427.68|428.5|426.5|0
1643289840000|2022-01-27 13:24:00|428.89|426.89|428.7|426.7|428.89|426.89|428.7|426.7|0
1643289850000|2022-01-27 13:24:10|428.5|426.5|428.5|426.5|428.5|426.5|428.3|426.3|0
1643289860000|2022-01-27 13:24:20|428.11|426.11|430.07|428.07|430.07|428.07|428.11|426.11|0
1643289870000|2022-01-27 13:24:30|430.27|428.27|430.56|428.56|430.56|428.56|430.07|428.07|0
1643289880000|2022-01-27 13:24:40|430.07|428.07|431.45|429.45|431.45|429.45|430.07|428.07|0
1643289890000|2022-01-27 13:24:50|431.65|429.65|431.84|429.84|431.84|429.84|431.45|429.45|0
1643289900000|2022-01-27 13:25:00|432.04|430.04|431.65|429.65|432.24|430.24|431.65|429.65|0
1643289910000|2022-01-27 13:25:10|431.84|429.84|431.74|429.74|432.04|430.04|431.65|429.65|0
1643289920000|2022-01-27 13:25:20|431.65|429.65|430.47|428.47|431.65|429.65|430.47|428.47|0
1643289930000|2022-01-27 13:25:30|430.36|428.36|430.46|428.46|430.56|428.56|430.36|428.36|0
1643289940000|2022-01-27 13:25:40|430.07|428.07|430.27|428.27|430.27|428.27|430.07|428.07|0
1643289950000|2022-01-27 13:25:50|430.46|428.46|430.86|428.86|431.54|429.54|430.27|428.27|0
1643289960000|2022-01-27 13:26:00|430.66|428.66|431.65|429.65|431.74|429.74|430.66|428.66|0
1643289970000|2022-01-27 13:26:10|432.04|430.04|431.94|429.94|432.04|430.04|431.94|429.94|0
1643289980000|2022-01-27 13:26:20|432.43|430.43|432.83|430.83|432.92|430.92|432.43|430.43|0
1643289990000|2022-01-27 13:26:30|432.04|430.04|432.83|430.83|432.83|430.83|432.04|430.04|0
1643290000000|2022-01-27 13:26:40|432.72|430.72|433.02|431.02|433.02|431.02|432.72|430.72|0
1643290010000|2022-01-27 13:26:50|433.42|431.42|433.32|431.32|433.42|431.42|433.22|431.22|0
1643290020000|2022-01-27 13:27:00|434.7|432.7|434.8|432.8|435|433|434.7|432.7|0
1643290030000|2022-01-27 13:27:10|434.21|432.21|433.81|431.81|434.21|432.21|433.81|431.81|0
1643290040000|2022-01-27 13:27:20|433.62|431.62|432.04|430.04|433.62|431.62|432.04|430.04|0
1643290050000|2022-01-27 13:27:30|431.25|429.25|430.86|428.86|431.25|429.25|430.66|428.66|0
1643290060000|2022-01-27 13:27:40|431.05|429.05|431.15|429.15|431.54|429.54|431.05|429.05|0
1643290070000|2022-01-27 13:27:50|430.86|428.86|429.97|427.97|430.86|428.86|429.97|427.97|0
1643290080000|2022-01-27 13:28:00|429.09|427.09|429.48|427.48|429.77|427.77|429.09|427.09|0
1643290100000|2022-01-27 13:28:20|429.57|427.57|429.48|427.48|429.57|427.57|429.48|427.48|0
1643290110000|2022-01-27 13:28:30|429.68|427.68|429.87|427.87|429.87|427.87|429.68|427.68|0
1643290120000|2022-01-27 13:28:40|429.97|427.97|430.66|428.66|430.75|428.75|429.97|427.97|0
1643290130000|2022-01-27 13:28:50|430.56|428.56|429.77|427.77|430.56|428.56|429.77|427.77|0
1643290140000|2022-01-27 13:29:00|429.67|427.67|429.87|427.87|429.97|427.97|429.67|427.67|0
1643290150000|2022-01-27 13:29:10|429.57|427.57|429.67|427.67|429.67|427.67|429.57|427.57|0
1643290160000|2022-01-27 13:29:20|429.57|427.57|429.08|427.08|429.57|427.57|429.08|427.08|0
1643290170000|2022-01-27 13:29:30|428.79|426.79|428.69|426.69|428.79|426.79|427.61|425.61|0
1643290180000|2022-01-27 13:29:40|428.79|426.79|429.18|427.18|429.18|427.18|428.69|426.69|0
1643290190000|2022-01-27 13:29:50|429.28|427.28|430.36|428.36|430.36|428.36|429.28|427.28|0
1643290200000|2022-01-27 13:30:00|430.85|428.85|432.23|430.23|432.43|430.43|430.85|428.85|0
1643290210000|2022-01-27 13:30:10|430.16|428.16|432.03|430.03|432.03|430.03|429.37|427.37|0
1643290220000|2022-01-27 13:30:20|431.93|429.93|431.25|429.25|431.93|429.93|430.75|428.75|0
1643290230000|2022-01-27 13:30:30|431.84|429.84|431.14|429.14|432.33|430.33|430.95|428.95|0
1643290240000|2022-01-27 13:30:40|432.72|430.72|430.75|428.75|432.92|430.92|430.75|428.75|0
1643290250000|2022-01-27 13:30:50|430.26|428.26|430.36|428.36|430.46|428.46|430.26|428.26|0
1643290260000|2022-01-27 13:31:00|430.55|428.55|431.34|429.34|431.34|429.34|430.55|428.55|0
1643290270000|2022-01-27 13:31:10|430.55|428.55|431.93|429.93|431.93|429.93|430.55|428.55|0
1643290280000|2022-01-27 13:31:20|432.63|430.63|433.31|431.31|433.31|431.31|432.23|430.23|0
1643290290000|2022-01-27 13:31:30|432.82|430.82|432.33|430.33|432.82|430.82|431.93|429.93|0
1643290300000|2022-01-27 13:31:40|432.43|430.43|432.52|430.52|432.82|430.82|432.43|430.43|0
1643290310000|2022-01-27 13:31:50|432.23|430.23|431.44|429.44|432.23|430.23|431.05|429.05|0
1643290320000|2022-01-27 13:32:00|431.93|429.93|428.98|426.98|431.93|429.93|428.89|426.89|0
1643290330000|2022-01-27 13:32:10|428.49|426.49|428.69|426.69|428.89|426.89|428.49|426.49|0
1643290340000|2022-01-27 13:32:20|428.49|426.49|428.3|426.3|428.49|426.49|428.3|426.3|0
1643290350000|2022-01-27 13:32:30|427.9|425.9|429.37|427.37|429.37|427.37|427.9|425.9|0
1643290360000|2022-01-27 13:32:40|429.28|427.28|426.33|424.33|429.28|427.28|426.33|424.33|0
1643290370000|2022-01-27 13:32:50|426.53|424.53|427.41|425.41|427.41|425.41|426.43|424.43|0
1643290380000|2022-01-27 13:33:00|427.12|425.12|426.23|424.23|427.41|425.41|426.23|424.23|0
1643290390000|2022-01-27 13:33:10|426.43|424.43|426.43|424.43|426.43|424.43|426.33|424.33|0
1643290400000|2022-01-27 13:33:20|427.6|425.6|426.92|424.92|428|426|426.92|424.92|0
1643290410000|2022-01-27 13:33:30|426.53|424.53|426.33|424.33|426.53|424.53|426.14|424.14|0
1643290420000|2022-01-27 13:33:40|427.31|425.31|428.49|426.49|428.49|426.49|427.31|425.31|0
1643290430000|2022-01-27 13:33:50|428.78|426.78|429.28|427.28|429.47|427.47|428.78|426.78|0
1643290440000|2022-01-27 13:34:00|429.57|427.57|429.87|427.87|430.16|428.16|429.57|427.57|0
1643290450000|2022-01-27 13:34:10|429.67|427.67|428.49|426.49|429.76|427.76|428.49|426.49|0
1643290460000|2022-01-27 13:34:20|428.1|426.1|428|426|428.1|426.1|428|426|0
1643290470000|2022-01-27 13:34:30|427.7|425.7|427.51|425.51|427.7|425.7|427.51|425.51|0
1643290480000|2022-01-27 13:34:40|427.12|425.12|427.21|425.21|427.31|425.31|427.12|425.12|0
1643290490000|2022-01-27 13:34:50|427.12|425.12|427.31|425.31|427.31|425.31|426.92|424.92|0
1643290500000|2022-01-27 13:35:00|427.12|425.12|428.29|426.29|428.29|426.29|427.12|425.12|0
1643290510000|2022-01-27 13:35:10|427.21|425.21|426.62|424.62|427.21|425.21|426.62|424.62|0
1643290520000|2022-01-27 13:35:20|427.12|425.12|427.99|425.99|428.58|426.58|427.01|425.01|0
1643290530000|2022-01-27 13:35:30|428.19|426.19|428.1|426.1|428.19|426.19|427.99|425.99|0
1643290540000|2022-01-27 13:35:40|427.21|425.21|425.94|423.94|427.21|425.21|425.94|423.94|0
1643290550000|2022-01-27 13:35:50|426.92|424.92|426.53|424.53|426.92|424.92|426.33|424.33|0
1643290560000|2022-01-27 13:36:00|426.92|424.92|427.7|425.7|427.8|425.8|426.92|424.92|0
1643290570000|2022-01-27 13:36:10|427.9|425.9|425.84|423.84|427.9|425.9|425.84|423.84|0
1643290580000|2022-01-27 13:36:20|426.42|424.42|425.94|423.94|426.53|424.53|425.94|423.94|0
1643290590000|2022-01-27 13:36:30|426.23|424.23|425.94|423.94|426.23|424.23|425.74|423.74|0
1643290600000|2022-01-27 13:36:40|426.33|424.33|425.74|423.74|426.42|424.42|425.74|423.74|0
1643290610000|2022-01-27 13:36:50|425.35|423.35|425.94|423.94|425.94|423.94|425.35|423.35|0
1643290620000|2022-01-27 13:37:00|425.84|423.84|427.01|425.01|427.01|425.01|425.64|423.64|0
1643290630000|2022-01-27 13:37:10|427.21|425.21|425.64|423.64|427.21|425.21|425.64|423.64|0
1643290640000|2022-01-27 13:37:20|425.55|423.55|424.57|422.57|425.74|423.74|424.57|422.57|0
1643290650000|2022-01-27 13:37:30|423.98|421.98|424.37|422.37|424.37|422.37|423.39|421.39|0
1643290660000|2022-01-27 13:37:40|424.66|422.66|424.96|422.96|424.96|422.96|424.57|422.57|0
1643290670000|2022-01-27 13:37:50|424.76|422.76|425.44|423.44|425.44|423.44|424.76|422.76|0
1643290680000|2022-01-27 13:38:00|425.15|423.15|426.03|424.03|426.03|424.03|424.96|422.96|0
1643290690000|2022-01-27 13:38:10|425.74|423.74|425.25|423.25|425.74|423.74|425.25|423.25|0
1643290700000|2022-01-27 13:38:20|425.35|423.35|425.94|423.94|425.94|423.94|425.35|423.35|0
1643290710000|2022-01-27 13:38:30|425.54|423.54|424.57|422.57|425.54|423.54|424.57|422.57|0
1643290720000|2022-01-27 13:38:40|424.37|422.37|424.76|422.76|424.85|422.85|424.37|422.37|0
1643290730000|2022-01-27 13:38:50|424.85|422.85|426.42|424.42|426.42|424.42|424.85|422.85|0
1643290740000|2022-01-27 13:39:00|426.81|424.81|427.5|425.5|427.5|425.5|426.81|424.81|0
1643290750000|2022-01-27 13:39:10|427.31|425.31|427.9|425.9|427.9|425.9|427.31|425.31|0
1643290760000|2022-01-27 13:39:20|428.09|426.09|428.58|426.58|428.68|426.68|428.09|426.09|0
1643290770000|2022-01-27 13:39:30|427.9|425.9|427.4|425.4|427.9|425.9|427.4|425.4|0
1643290780000|2022-01-27 13:39:40|427.7|425.7|427.31|425.31|427.7|425.7|427.2|425.2|0
1643290790000|2022-01-27 13:39:50|427.2|425.2|427.31|425.31|427.31|425.31|426.91|424.91|0
1643290800000|2022-01-27 13:40:00|427.2|425.2|426.13|424.13|427.2|425.2|426.13|424.13|0
1643290810000|2022-01-27 13:40:10|426.33|424.33|426.13|424.13|426.52|424.52|426.13|424.13|0
1643290820000|2022-01-27 13:40:20|426.52|424.52|427.2|425.2|427.2|425.2|426.52|424.52|0
1643290830000|2022-01-27 13:40:30|427.6|425.6|427.7|425.7|427.7|425.7|427.5|425.5|0
1643290840000|2022-01-27 13:40:40|427.5|425.5|427.89|425.89|428.29|426.29|427.5|425.5|0
1643290850000|2022-01-27 13:40:50|428.48|426.48|428.88|426.88|428.88|426.88|428.48|426.48|0
1643290860000|2022-01-27 13:41:00|429.66|427.66|430.54|428.54|430.54|428.54|429.66|427.66|0
1643290870000|2022-01-27 13:41:10|430.45|428.45|430.06|428.06|430.45|428.45|430.06|428.06|0
1643290880000|2022-01-27 13:41:20|430.25|428.25|430.45|428.45|430.45|428.45|430.06|428.06|0
1643290890000|2022-01-27 13:41:30|429.86|427.86|430.35|428.35|430.35|428.35|429.86|427.86|0
1643290900000|2022-01-27 13:41:40|430.25|428.25|430.25|428.25|430.25|428.25|430.05|428.05|0
1643290910000|2022-01-27 13:41:50|430.15|428.15|430.25|428.25|430.25|428.25|430.15|428.15|0
1643290920000|2022-01-27 13:42:00|430.05|428.05|429.86|427.86|430.05|428.05|429.76|427.76|0
1643290930000|2022-01-27 13:42:10|429.66|427.66|429.66|427.66|429.66|427.66|429.27|427.27|0
1643290940000|2022-01-27 13:42:20|429.46|427.46|429.95|427.95|429.95|427.95|429.46|427.46|0
1643290950000|2022-01-27 13:42:30|430.05|428.05|431.43|429.43|431.43|429.43|430.05|428.05|0
1643290960000|2022-01-27 13:42:40|431.23|429.23|431.43|429.43|431.53|429.53|431.23|429.23|0
1643290970000|2022-01-27 13:42:50|431.23|429.23|429.86|427.86|431.23|429.23|429.86|427.86|0
1643290980000|2022-01-27 13:43:00|429.27|427.27|428.48|426.48|429.27|427.27|428.48|426.48|0
1643290990000|2022-01-27 13:43:10|427.89|425.89|429.46|427.46|429.46|427.46|427.89|425.89|0
1643291000000|2022-01-27 13:43:20|429.27|427.27|429.07|427.07|429.27|427.27|428.87|426.87|0
1643291010000|2022-01-27 13:43:30|428.68|426.68|428.48|426.48|428.87|426.87|428.48|426.48|0
1643291020000|2022-01-27 13:43:40|428.87|426.87|430.05|428.05|430.05|428.05|428.87|426.87|0
1643291030000|2022-01-27 13:43:50|430.45|428.45|429.66|427.66|430.45|428.45|429.66|427.66|0
1643291040000|2022-01-27 13:44:00|429.86|427.86|429.66|427.66|430.05|428.05|429.66|427.66|0
1643291050000|2022-01-27 13:44:10|429.86|427.86|429.86|427.86|429.86|427.86|429.66|427.66|0
1643291060000|2022-01-27 13:44:20|429.66|427.66|429.27|427.27|429.66|427.66|428.87|426.87|0
1643291070000|2022-01-27 13:44:30|429.07|427.07|428.77|426.77|429.07|427.07|428.77|426.77|0
1643291080000|2022-01-27 13:44:40|428.87|426.87|429.85|427.85|429.85|427.85|428.87|426.87|0
1643291090000|2022-01-27 13:44:50|429.66|427.66|429.95|427.95|429.95|427.95|429.66|427.66|0
1643291100000|2022-01-27 13:45:00|429.66|427.66|431.03|429.03|431.03|429.03|429.66|427.66|0
1643291110000|2022-01-27 13:45:10|431.33|429.33|431.43|429.43|431.63|429.63|431.33|429.33|0
1643291120000|2022-01-27 13:45:20|431.23|429.23|431.03|429.03|431.23|429.23|430.84|428.84|0
1643291130000|2022-01-27 13:45:30|430.84|428.84|431.03|429.03|431.23|429.23|430.84|428.84|0
1643291140000|2022-01-27 13:45:40|430.84|428.84|431.43|429.43|431.43|429.43|430.84|428.84|0
1643291150000|2022-01-27 13:45:50|430.84|428.84|431.03|429.03|431.03|429.03|430.84|428.84|0
1643291160000|2022-01-27 13:46:00|431.23|429.23|431.52|429.52|431.52|429.52|431.23|429.23|0
1643291170000|2022-01-27 13:46:10|431.62|429.62|431.82|429.82|432.02|430.02|431.62|429.62|0
1643291180000|2022-01-27 13:46:20|432.02|430.02|432.22|430.22|432.22|430.22|432.02|430.02|0
1643291190000|2022-01-27 13:46:30|432.02|430.02|432.02|430.02|432.02|430.02|432.02|430.02|0
1643291200000|2022-01-27 13:46:40|432.41|430.41|432.31|430.31|432.41|430.41|432.22|430.22|0
1643291210000|2022-01-27 13:46:50|432.02|430.02|431.82|429.82|432.02|430.02|431.82|429.82|0
1643291220000|2022-01-27 13:47:00|431.62|429.62|430.84|428.84|431.62|429.62|430.84|428.84|0
1643291230000|2022-01-27 13:47:10|431.23|429.23|431.03|429.03|431.62|429.62|431.03|429.03|0
1643291240000|2022-01-27 13:47:20|430.84|428.84|431.82|429.82|431.82|429.82|430.84|428.84|0
1643291250000|2022-01-27 13:47:30|431.62|429.62|431.43|429.43|431.62|429.62|431.43|429.43|0
1643291260000|2022-01-27 13:47:40|431.23|429.23|430.64|428.64|431.23|429.23|430.64|428.64|0
1643291270000|2022-01-27 13:47:50|430.84|428.84|431.03|429.03|431.23|429.23|430.84|428.84|0
1643291280000|2022-01-27 13:48:00|431.23|429.23|431.03|429.03|431.43|429.43|431.03|429.03|0
1643291290000|2022-01-27 13:48:10|431.23|429.23|431.03|429.03|431.23|429.23|431.03|429.03|0
1643291300000|2022-01-27 13:48:20|431.23|429.23|430.44|428.44|431.23|429.23|430.24|428.24|0
1643291310000|2022-01-27 13:48:30|430.24|428.24|430.83|428.83|430.83|428.83|430.24|428.24|0
1643291320000|2022-01-27 13:48:40|431.23|429.23|430.83|428.83|431.42|429.42|430.83|428.83|0
1643291330000|2022-01-27 13:48:50|430.24|428.24|430.05|428.05|430.24|428.24|429.65|427.65|0
1643291340000|2022-01-27 13:49:00|430.24|428.24|431.42|429.42|431.42|429.42|430.24|428.24|0
1643291350000|2022-01-27 13:49:10|431.82|429.82|431.82|429.82|431.82|429.82|431.82|429.82|0
1643291360000|2022-01-27 13:49:20|432.02|430.02|433.59|431.59|433.59|431.59|432.02|430.02|0
1643291370000|2022-01-27 13:49:30|433.79|431.79|434.08|432.08|434.08|432.08|433.79|431.79|0
1643291380000|2022-01-27 13:49:40|434.18|432.18|434.97|432.97|434.97|432.97|434.18|432.18|0
1643291390000|2022-01-27 13:49:50|435.37|433.37|435.37|433.37|435.57|433.57|435.37|433.37|0
1643291400000|2022-01-27 13:50:00|434.58|432.58|434.78|432.78|434.97|432.97|434.58|432.58|0
1643291410000|2022-01-27 13:50:10|434.58|432.58|434.38|432.38|434.58|432.58|433.99|431.99|0
1643291420000|2022-01-27 13:50:20|434.58|432.58|434.78|432.78|434.78|432.78|434.58|432.58|0
1643291430000|2022-01-27 13:50:30|434.97|432.97|435.37|433.37|435.37|433.37|434.97|432.97|0
1643291440000|2022-01-27 13:50:40|435.57|433.57|435.17|433.17|435.57|433.57|434.97|432.97|0
1643291450000|2022-01-27 13:50:50|435.57|433.57|435.37|433.37|435.76|433.76|435.37|433.37|0
1643291460000|2022-01-27 13:51:00|434.97|432.97|435.17|433.17|435.37|433.37|434.97|432.97|0
1643291470000|2022-01-27 13:51:10|434.97|432.97|435.57|433.57|435.57|433.57|434.97|432.97|0
1643291480000|2022-01-27 13:51:20|435.17|433.17|436.16|434.16|436.16|434.16|435.17|433.17|0
1643291490000|2022-01-27 13:51:30|435.76|433.76|435.66|433.66|435.76|433.76|435.57|433.57|0
1643291500000|2022-01-27 13:51:40|435.96|433.96|436.55|434.55|436.55|434.55|435.96|433.96|0
1643291510000|2022-01-27 13:51:50|437.15|435.15|437.54|435.54|437.54|435.54|437.04|435.04|0
1643291520000|2022-01-27 13:52:00|437.34|435.34|438.53|436.53|438.53|436.53|437.34|435.34|0
1643291530000|2022-01-27 13:52:10|438.93|436.93|437.54|435.54|438.93|436.93|437.54|435.54|0
1643291540000|2022-01-27 13:52:20|437.94|435.94|437.44|435.44|437.94|435.94|437.34|435.34|0
1643291550000|2022-01-27 13:52:30|437.74|435.74|437.44|435.44|437.74|435.74|437.34|435.34|0
1643291560000|2022-01-27 13:52:40|437.94|435.94|437.54|435.54|438.14|436.14|437.54|435.54|0
1643291570000|2022-01-27 13:52:50|438.53|436.53|437.74|435.74|438.73|436.73|437.74|435.74|0
1643291580000|2022-01-27 13:53:00|437.54|435.54|438.14|436.14|438.14|436.14|437.54|435.54|0
1643291590000|2022-01-27 13:53:10|438.33|436.33|438.93|436.93|438.93|436.93|438.33|436.33|0
1643291600000|2022-01-27 13:53:20|438.43|436.43|438.14|436.14|438.43|436.43|437.74|435.74|0
1643291610000|2022-01-27 13:53:30|439.32|437.32|439.13|437.13|439.32|437.32|439.13|437.13|0
1643291620000|2022-01-27 13:53:40|439.32|437.32|439.02|437.02|439.32|437.32|438.93|436.93|0
1643291630000|2022-01-27 13:53:50|439.13|437.13|439.32|437.32|439.42|437.42|439.13|437.13|0
1643291640000|2022-01-27 13:54:00|438.93|436.93|439.32|437.32|439.32|437.32|438.93|436.93|0
1643291650000|2022-01-27 13:54:10|439.13|437.13|438.33|436.33|439.13|437.13|437.74|435.74|0
1643291660000|2022-01-27 13:54:20|438.53|436.53|438.53|436.53|438.63|436.63|438.53|436.53|0
1643291670000|2022-01-27 13:54:30|438.73|436.73|438.73|436.73|438.93|436.93|438.73|436.73|0
1643291680000|2022-01-27 13:54:40|438.93|436.93|439.32|437.32|439.32|437.32|438.93|436.93|0
1643291690000|2022-01-27 13:54:50|439.52|437.52|439.52|437.52|439.52|437.52|439.32|437.32|0
1643291700000|2022-01-27 13:55:00|439.32|437.32|438.73|436.73|439.32|437.32|438.73|436.73|0
1643291710000|2022-01-27 13:55:10|438.53|436.53|439.12|437.12|439.12|437.12|438.53|436.53|0
1643291720000|2022-01-27 13:55:20|438.73|436.73|438.93|436.93|438.93|436.93|438.73|436.73|0
1643291730000|2022-01-27 13:55:30|439.12|437.12|439.32|437.32|439.52|437.52|439.12|437.12|0
1643291740000|2022-01-27 13:55:40|439.12|437.12|438.33|436.33|439.12|437.12|438.33|436.33|0
1643291750000|2022-01-27 13:55:50|438.73|436.73|439.02|437.02|439.02|437.02|438.73|436.73|0
1643291760000|2022-01-27 13:56:00|439.32|437.32|439.52|437.52|439.52|437.52|439.32|437.32|0
1643291770000|2022-01-27 13:56:10|440.51|438.51|440.91|438.91|440.91|438.91|440.51|438.51|0
1643291780000|2022-01-27 13:56:20|439.92|437.92|439.52|437.52|440.12|438.12|439.52|437.52|0
1643291790000|2022-01-27 13:56:30|439.12|437.12|438.93|436.93|439.12|437.12|438.73|436.73|0
1643291800000|2022-01-27 13:56:40|438.53|436.53|438.73|436.73|438.73|436.73|438.53|436.53|0
1643291810000|2022-01-27 13:56:50|438.53|436.53|439.72|437.72|439.72|437.72|438.53|436.53|0
1643291820000|2022-01-27 13:57:00|439.52|437.52|439.12|437.12|439.52|437.52|439.12|437.12|0
1643291830000|2022-01-27 13:57:10|439.52|437.52|438.73|436.73|439.52|437.52|438.73|436.73|0
1643291840000|2022-01-27 13:57:20|439.12|437.12|440.51|438.51|440.51|438.51|439.12|437.12|0
1643291850000|2022-01-27 13:57:30|440.41|438.41|440.91|438.91|440.91|438.91|440.41|438.41|0
1643291860000|2022-01-27 13:57:40|440.8|438.8|440.91|438.91|440.91|438.91|440.71|438.71|0
1643291870000|2022-01-27 13:57:50|441|439|440.51|438.51|441|439|440.51|438.51|0
1643291880000|2022-01-27 13:58:00|439.72|437.72|439.52|437.52|439.72|437.72|439.32|437.32|0
1643291890000|2022-01-27 13:58:10|439.12|437.12|439.32|437.32|439.32|437.32|438.73|436.73|0
1643291900000|2022-01-27 13:58:20|439.52|437.52|439.52|437.52|439.91|437.91|439.52|437.52|0
1643291910000|2022-01-27 13:58:30|439.61|437.61|439.12|437.12|439.61|437.61|439.12|437.12|0
1643291920000|2022-01-27 13:58:40|439.32|437.32|439.52|437.52|439.52|437.52|439.32|437.32|0
1643291930000|2022-01-27 13:58:50|439.12|437.12|439.12|437.12|439.52|437.52|439.12|437.12|0
1643291940000|2022-01-27 13:59:00|439.32|437.32|439.32|437.32|439.32|437.32|439.32|437.32|0
1643291950000|2022-01-27 13:59:10|439.12|437.12|438.92|436.92|439.12|437.12|438.92|436.92|0
1643291960000|2022-01-27 13:59:20|439.52|437.52|439.52|437.52|439.52|437.52|439.52|437.52|0
1643291970000|2022-01-27 13:59:30|439.32|437.32|440.11|438.11|440.11|438.11|439.32|437.32|0
1643291980000|2022-01-27 13:59:40|439.91|437.91|440.51|438.51|440.71|438.71|439.91|437.91|0
1643291990000|2022-01-27 13:59:50|440.71|438.71|440.6|438.6|440.71|438.71|440.6|438.6|0
1643292000000|2022-01-27 14:00:00|440.31|438.31|440.31|438.31|440.31|438.31|439.71|437.71|0
1643292010000|2022-01-27 14:00:10|440.11|438.11|439.71|437.71|440.11|438.11|439.12|437.12|0
1643292020000|2022-01-27 14:00:20|440.11|438.11|440.71|438.71|440.91|438.91|440.11|438.11|0
1643292030000|2022-01-27 14:00:30|440.8|438.8|440.31|438.31|440.91|438.91|440.31|438.31|0
1643292040000|2022-01-27 14:00:40|439.71|437.71|440.21|438.21|440.21|438.21|439.71|437.71|0
1643292050000|2022-01-27 14:00:50|440.9|438.9|441.2|439.2|441.2|439.2|440.9|438.9|0
1643292060000|2022-01-27 14:01:00|440.9|438.9|441.1|439.1|441.5|439.5|440.9|438.9|0
1643292070000|2022-01-27 14:01:10|441.7|439.7|440.9|438.9|441.7|439.7|440.9|438.9|0
1643292080000|2022-01-27 14:01:20|440.71|438.71|440.9|438.9|440.9|438.9|440.71|438.71|0
1643292090000|2022-01-27 14:01:30|441.5|439.5|441.7|439.7|441.9|439.9|441.5|439.5|0
1643292100000|2022-01-27 14:01:40|441.9|439.9|441.3|439.3|441.9|439.9|441.3|439.3|0
1643292110000|2022-01-27 14:01:50|441.5|439.5|440.9|438.9|441.5|439.5|440.9|438.9|0
1643292120000|2022-01-27 14:02:00|440.71|438.71|441.7|439.7|441.7|439.7|440.71|438.71|0
1643292130000|2022-01-27 14:02:10|441.5|439.5|441.9|439.9|441.9|439.9|441.5|439.5|0
1643292140000|2022-01-27 14:02:20|442.69|440.69|443.49|441.49|443.49|441.49|442.69|440.69|0
1643292150000|2022-01-27 14:02:30|443.29|441.29|443.29|441.29|443.29|441.29|443.29|441.29|0
1643292160000|2022-01-27 14:02:40|443.58|441.58|443.69|441.69|443.69|441.69|443.58|441.58|0
1643292170000|2022-01-27 14:02:50|443.49|441.49|442.89|440.89|443.49|441.49|442.89|440.89|0
1643292180000|2022-01-27 14:03:00|443.09|441.09|442.49|440.49|443.09|441.09|442.49|440.49|0
1643292190000|2022-01-27 14:03:10|442.09|440.09|442.89|440.89|442.89|440.89|442.09|440.09|0
1643292200000|2022-01-27 14:03:20|442.49|440.49|442.09|440.09|442.49|440.49|441.7|439.7|0
1643292210000|2022-01-27 14:03:30|441.9|439.9|442.49|440.49|442.49|440.49|441.7|439.7|0
1643292220000|2022-01-27 14:03:40|442.89|440.89|442.69|440.69|443.09|441.09|442.69|440.69|0
1643292230000|2022-01-27 14:03:50|442.89|440.89|443.18|441.18|443.18|441.18|442.89|440.89|0
1643292240000|2022-01-27 14:04:00|443.29|441.29|443.29|441.29|443.29|441.29|443.09|441.09|0
1643292250000|2022-01-27 14:04:10|443.09|441.09|443.09|441.09|443.09|441.09|442.89|440.89|0
1643292260000|2022-01-27 14:04:20|443.29|441.29|442.69|440.69|443.29|441.29|442.69|440.69|0
1643292270000|2022-01-27 14:04:30|443.09|441.09|443.29|441.29|443.29|441.29|442.89|440.89|0
1643292280000|2022-01-27 14:04:40|443.09|441.09|443.29|441.29|443.29|441.29|443.09|441.09|0
1643292290000|2022-01-27 14:04:50|444.95|442.95|442.25|440.25|444.95|442.95|442.25|440.25|0
1643292300000|2022-01-27 14:05:00|442.05|440.05|442.25|440.25|442.44|440.44|442.05|440.05|0
1643292310000|2022-01-27 14:05:10|442.54|440.54|443.24|441.24|443.24|441.24|442.54|440.54|0
1643292320000|2022-01-27 14:05:20|443.64|441.64|443.24|441.24|443.64|441.64|443.24|441.24|0
1643292330000|2022-01-27 14:05:30|442.84|440.84|442.44|440.44|442.84|440.84|442.44|440.44|0
1643292340000|2022-01-27 14:05:40|442.84|440.84|443.24|441.24|443.24|441.24|442.84|440.84|0
1643292350000|2022-01-27 14:05:50|443.04|441.04|443.24|441.24|443.24|441.24|442.84|440.84|0
1643292360000|2022-01-27 14:06:00|443.04|441.04|442.94|440.94|443.04|441.04|442.94|440.94|0
1643292370000|2022-01-27 14:06:10|443.04|441.04|442.84|440.84|443.04|441.04|442.64|440.64|0
1643292380000|2022-01-27 14:06:20|442.94|440.94|443.04|441.04|443.04|441.04|442.94|440.94|0
1643292390000|2022-01-27 14:06:30|442.84|440.84|443.04|441.04|443.04|441.04|442.64|440.64|0
1643292400000|2022-01-27 14:06:40|442.84|440.84|442.64|440.64|442.84|440.84|442.64|440.64|0
1643292410000|2022-01-27 14:06:50|443.24|441.24|441.85|439.85|443.24|441.24|441.85|439.85|0
1643292420000|2022-01-27 14:07:00|441.25|439.25|440.65|438.65|441.25|439.25|440.65|438.65|0
1643292430000|2022-01-27 14:07:10|440.45|438.45|440.65|438.65|440.85|438.85|440.45|438.45|0
1643292440000|2022-01-27 14:07:20|440.05|438.05|440.25|438.25|440.25|438.25|439.55|437.55|0
1643292450000|2022-01-27 14:07:30|440.45|438.45|439.46|437.46|440.45|438.45|439.46|437.46|0
1643292460000|2022-01-27 14:07:40|440.65|438.65|440.45|438.45|440.65|438.65|440.45|438.45|0
1643292470000|2022-01-27 14:07:50|440.15|438.15|439.86|437.86|440.25|438.25|439.86|437.86|0
1643292480000|2022-01-27 14:08:00|440.35|438.35|440.45|438.45|440.45|438.45|439.86|437.86|0
1643292490000|2022-01-27 14:08:10|440.35|438.35|441.45|439.45|441.45|439.45|440.35|438.35|0
1643292500000|2022-01-27 14:08:20|441.25|439.25|441.45|439.45|441.45|439.45|441.25|439.25|0
1643292510000|2022-01-27 14:08:30|441.34|439.34|440.75|438.75|441.34|439.34|440.75|438.75|0
1643292520000|2022-01-27 14:08:40|440.45|438.45|440.05|438.05|440.45|438.45|439.85|437.85|0
1643292530000|2022-01-27 14:08:50|439.85|437.85|440.05|438.05|440.05|438.05|439.85|437.85|0
1643292540000|2022-01-27 14:09:00|439.85|437.85|440.05|438.05|440.05|438.05|439.85|437.85|0
1643292550000|2022-01-27 14:09:10|439.85|437.85|439.66|437.66|439.85|437.85|439.66|437.66|0
1643292560000|2022-01-27 14:09:20|439.46|437.46|439.66|437.66|439.66|437.66|439.26|437.26|0
1643292570000|2022-01-27 14:09:30|439.85|437.85|439.85|437.85|439.85|437.85|439.85|437.85|0
1643292580000|2022-01-27 14:09:40|440.65|438.65|440.85|438.85|440.85|438.85|440.45|438.45|0
1643292590000|2022-01-27 14:09:50|441.05|439.05|441.05|439.05|441.64|439.64|441.05|439.05|0
1643292600000|2022-01-27 14:10:00|440.45|438.45|440.74|438.74|440.74|438.74|440.45|438.45|0
1643292610000|2022-01-27 14:10:10|440.65|438.65|440.45|438.45|440.65|438.65|440.45|438.45|0
1643292620000|2022-01-27 14:10:20|440.85|438.85|441.24|439.24|441.24|439.24|440.65|438.65|0
1643292630000|2022-01-27 14:10:30|440.94|438.94|441.24|439.24|441.24|439.24|440.94|438.94|0
1643292640000|2022-01-27 14:10:40|441.05|439.05|441.05|439.05|441.24|439.24|441.05|439.05|0
1643292650000|2022-01-27 14:10:50|440.85|438.85|441.05|439.05|441.05|439.05|440.85|438.85|0
1643292660000|2022-01-27 14:11:00|440.85|438.85|440.85|438.85|441.05|439.05|440.85|438.85|0
1643292670000|2022-01-27 14:11:10|441.24|439.24|441.24|439.24|441.24|439.24|441.05|439.05|0
1643292680000|2022-01-27 14:11:20|441.14|439.14|441.04|439.04|441.14|439.14|440.94|438.94|0
1643292690000|2022-01-27 14:11:30|441.24|439.24|441.44|439.44|441.44|439.44|441.24|439.24|0
1643292700000|2022-01-27 14:11:40|441.24|439.24|441.04|439.04|441.24|439.24|441.04|439.04|0
1643292710000|2022-01-27 14:11:50|441.44|439.44|441.04|439.04|441.44|439.44|441.04|439.04|0
1643292720000|2022-01-27 14:12:00|441.44|439.44|441.64|439.64|441.64|439.64|441.24|439.24|0
1643292730000|2022-01-27 14:12:10|441.84|439.84|441.94|439.94|441.94|439.94|441.84|439.84|0
1643292740000|2022-01-27 14:12:20|442.04|440.04|442.04|440.04|442.04|440.04|442.04|440.04|0
1643292750000|2022-01-27 14:12:30|441.84|439.84|442.04|440.04|442.04|440.04|441.84|439.84|0
1643292760000|2022-01-27 14:12:40|442.24|440.24|442.24|440.24|442.24|440.24|442.24|440.24|0
1643292770000|2022-01-27 14:12:50|442.04|440.04|442.24|440.24|442.24|440.24|442.04|440.04|0
1643292800000|2022-01-27 14:13:20|442.44|440.44|443.43|441.43|443.43|441.43|442.44|440.44|0
1643292810000|2022-01-27 14:13:30|443.23|441.23|443.23|441.23|443.23|441.23|443.23|441.23|0
1643292820000|2022-01-27 14:13:40|443.13|441.13|443.83|441.83|443.83|441.83|443.03|441.03|0
1643292830000|2022-01-27 14:13:50|444.63|442.63|444.63|442.63|444.63|442.63|444.23|442.23|0
1643292840000|2022-01-27 14:14:00|444.83|442.83|444.63|442.63|444.83|442.83|444.63|442.63|0
1643292850000|2022-01-27 14:14:10|444.43|442.43|444.63|442.63|444.63|442.63|444.23|442.23|0
1643292860000|2022-01-27 14:14:20|444.43|442.43|444.63|442.63|444.63|442.63|444.43|442.43|0
1643292870000|2022-01-27 14:14:30|444.83|442.83|444.63|442.63|444.83|442.83|444.63|442.63|0
1643292880000|2022-01-27 14:14:40|444.83|442.83|445.43|443.43|445.43|443.43|444.83|442.83|0
1643292890000|2022-01-27 14:14:50|445.63|443.63|445.83|443.83|445.83|443.83|445.63|443.63|0
1643292900000|2022-01-27 14:15:00|446.23|444.23|445.63|443.63|446.23|444.23|445.63|443.63|0
1643292910000|2022-01-27 14:15:10|446.03|444.03|446.23|444.23|446.23|444.23|446.03|444.03|0
1643292920000|2022-01-27 14:15:20|446.43|444.43|446.43|444.43|446.43|444.43|446.43|444.43|0
1643292930000|2022-01-27 14:15:30|446.23|444.23|446.03|444.03|446.23|444.23|446.03|444.03|0
1643292940000|2022-01-27 14:15:40|445.92|443.92|446.23|444.23|446.23|444.23|445.92|443.92|0
1643292950000|2022-01-27 14:15:50|446.22|444.22|446.42|444.42|446.42|444.42|446.22|444.22|0
1643292960000|2022-01-27 14:16:00|446.62|444.62|446.62|444.62|446.62|444.62|446.42|444.42|0
1643292970000|2022-01-27 14:16:10|446.42|444.42|446.42|444.42|446.42|444.42|446.42|444.42|0
1643292980000|2022-01-27 14:16:20|446.22|444.22|446.22|444.22|446.42|444.42|446.22|444.22|0
1643292990000|2022-01-27 14:16:30|446.02|444.02|446.42|444.42|446.42|444.42|446.02|444.02|0
1643293000000|2022-01-27 14:16:40|446.62|444.62|446.42|444.42|446.62|444.62|446.42|444.42|0
1643293010000|2022-01-27 14:16:50|446.62|444.62|446.62|444.62|446.62|444.62|446.42|444.42|0
1643293020000|2022-01-27 14:17:00|446.82|444.82|446.42|444.42|446.82|444.82|446.42|444.42|0
1643293030000|2022-01-27 14:17:10|446.52|444.52|446.22|444.22|446.52|444.52|446.22|444.22|0
1643293040000|2022-01-27 14:17:20|446.42|444.42|446.22|444.22|446.42|444.42|446.22|444.22|0
1643293050000|2022-01-27 14:17:30|446.02|444.02|446.02|444.02|446.02|444.02|445.82|443.82|0
1643293060000|2022-01-27 14:17:40|445.82|443.82|445.62|443.62|445.82|443.82|445.62|443.62|0
1643293070000|2022-01-27 14:17:50|445.42|443.42|445.62|443.62|445.62|443.62|445.42|443.42|0
1643293080000|2022-01-27 14:18:00|445.42|443.42|445.42|443.42|445.62|443.62|445.42|443.42|0
1643293090000|2022-01-27 14:18:10|445.22|443.22|445.22|443.22|445.22|443.22|445.22|443.22|0
1643293100000|2022-01-27 14:18:20|445.02|443.02|445.02|443.02|445.02|443.02|445.02|443.02|0
1643293110000|2022-01-27 14:18:30|444.82|442.82|444.82|442.82|444.82|442.82|444.62|442.62|0
1643293120000|2022-01-27 14:18:40|444.62|442.62|444.23|442.23|444.62|442.62|444.23|442.23|0
1643293130000|2022-01-27 14:18:50|444.42|442.42|444.42|442.42|444.42|442.42|444.23|442.23|0
1643293140000|2022-01-27 14:19:00|444.23|442.23|444.22|442.22|444.23|442.23|444.22|442.22|0
1643293150000|2022-01-27 14:19:10|443.83|441.83|444.03|442.03|444.03|442.03|443.83|441.83|0
1643293160000|2022-01-27 14:19:20|443.83|441.83|443.83|441.83|443.83|441.83|443.63|441.63|0
1643293170000|2022-01-27 14:19:30|443.63|441.63|443.63|441.63|443.63|441.63|443.63|441.63|0
1643293180000|2022-01-27 14:19:40|443.52|441.52|443.63|441.63|443.83|441.83|443.52|441.52|0
1643293190000|2022-01-27 14:19:50|443.83|441.83|444.02|442.02|444.02|442.02|443.83|441.83|0
1643293200000|2022-01-27 14:20:00|444.22|442.22|443.82|441.82|444.32|442.32|443.82|441.82|0
1643293210000|2022-01-27 14:20:10|444.02|442.02|444.82|442.82|444.82|442.82|444.02|442.02|0
1643293220000|2022-01-27 14:20:20|444.62|442.62|444.62|442.62|444.62|442.62|444.62|442.62|0
1643293230000|2022-01-27 14:20:30|444.42|442.42|443.82|441.82|444.42|442.42|443.82|441.82|0
1643293240000|2022-01-27 14:20:40|444.02|442.02|444.22|442.22|444.42|442.42|444.02|442.02|0
1643293250000|2022-01-27 14:20:50|443.82|441.82|443.92|441.92|443.92|441.92|443.82|441.82|0
1643293260000|2022-01-27 14:21:00|443.82|441.82|443.23|441.23|443.82|441.82|443.23|441.23|0
1643293270000|2022-01-27 14:21:10|442.63|440.63|442.63|440.63|442.63|440.63|442.63|440.63|0
1643293280000|2022-01-27 14:21:20|443.03|441.03|442.83|440.83|443.03|441.03|442.83|440.83|0
1643293290000|2022-01-27 14:21:30|443.03|441.03|443.03|441.03|443.03|441.03|443.03|441.03|0
1643293300000|2022-01-27 14:21:40|442.83|440.83|442.43|440.43|442.83|440.83|442.43|440.43|0
1643293310000|2022-01-27 14:21:50|442.63|440.63|442.43|440.43|442.63|440.63|442.43|440.43|0
1643293320000|2022-01-27 14:22:00|442.23|440.23|442.03|440.03|442.23|440.23|442.03|440.03|0
1643293330000|2022-01-27 14:22:10|442.23|440.23|442.63|440.63|442.63|440.63|442.23|440.23|0
1643293340000|2022-01-27 14:22:20|443.03|441.03|442.92|440.92|443.03|441.03|442.63|440.63|0
1643293350000|2022-01-27 14:22:30|442.83|440.83|442.83|440.83|443.03|441.03|442.63|440.63|0
1643293360000|2022-01-27 14:22:40|442.43|440.43|442.23|440.23|442.63|440.63|442.23|440.23|0
1643293370000|2022-01-27 14:22:50|442.03|440.03|441.83|439.83|442.23|440.23|441.83|439.83|0
1643293380000|2022-01-27 14:23:00|441.33|439.33|441.23|439.23|441.33|439.33|441.03|439.03|0
1643293390000|2022-01-27 14:23:10|441.43|439.43|441.03|439.03|441.43|439.43|441.03|439.03|0
1643293400000|2022-01-27 14:23:20|440.44|438.44|440.83|438.83|440.83|438.83|440.44|438.44|0
1643293410000|2022-01-27 14:23:30|440.63|438.63|440.44|438.44|440.63|438.63|440.44|438.44|0
1643293420000|2022-01-27 14:23:40|440.53|438.53|440.83|438.83|440.83|438.83|440.44|438.44|0
1643293430000|2022-01-27 14:23:50|440.63|438.63|439.84|437.84|440.63|438.63|439.84|437.84|0
1643293440000|2022-01-27 14:24:00|439.64|437.64|439.74|437.74|439.84|437.84|439.44|437.44|0
1643293450000|2022-01-27 14:24:10|439.84|437.84|440.04|438.04|440.24|438.24|439.84|437.84|0
1643293460000|2022-01-27 14:24:20|440.24|438.24|440.83|438.83|440.83|438.83|440.24|438.24|0
1643293470000|2022-01-27 14:24:30|440.53|438.53|440.83|438.83|440.83|438.83|440.53|438.53|0
1643293490000|2022-01-27 14:24:50|441.03|439.03|441.03|439.03|441.03|439.03|440.93|438.93|0
1643293500000|2022-01-27 14:25:00|441.72|439.72|442.03|440.03|442.03|440.03|441.72|439.72|0
1643293510000|2022-01-27 14:25:10|442.42|440.42|443.02|441.02|443.02|441.02|442.42|440.42|0
1643293520000|2022-01-27 14:25:20|442.82|440.82|443.22|441.22|443.22|441.22|442.82|440.82|0
1643293530000|2022-01-27 14:25:30|443.42|441.42|443.02|441.02|443.42|441.42|442.82|440.82|0
1643293540000|2022-01-27 14:25:40|443.62|441.62|443.42|441.42|443.62|441.62|443.42|441.42|0
1643293550000|2022-01-27 14:25:50|443.82|441.82|444.02|442.02|444.02|442.02|443.82|441.82|0
1643293560000|2022-01-27 14:26:00|444.22|442.22|443.42|441.42|444.22|442.22|443.42|441.42|0
1643293570000|2022-01-27 14:26:10|443.22|441.22|443.02|441.02|443.22|441.22|443.02|441.02|0
1643293580000|2022-01-27 14:26:20|443.42|441.42|444.82|442.82|444.82|442.82|443.42|441.42|0
1643293590000|2022-01-27 14:26:30|444.42|442.42|444.02|442.02|444.42|442.42|444.02|442.02|0
1643293600000|2022-01-27 14:26:40|443.91|441.91|443.82|441.82|444.11|442.11|443.62|441.62|0
1643293610000|2022-01-27 14:26:50|443.42|441.42|443.82|441.82|443.82|441.82|443.42|441.42|0
1643293620000|2022-01-27 14:27:00|443.62|441.62|444.02|442.02|444.02|442.02|443.22|441.22|0
1643293630000|2022-01-27 14:27:10|444.22|442.22|444.22|442.22|444.62|442.62|444.22|442.22|0
1643293640000|2022-01-27 14:27:20|444.02|442.02|444.71|442.71|444.71|442.71|444.02|442.02|0
1643293650000|2022-01-27 14:27:30|444.82|442.82|444.42|442.42|444.82|442.82|444.42|442.42|0
1643293660000|2022-01-27 14:27:40|444.22|442.22|445.01|443.01|445.01|443.01|444.22|442.22|0
1643293670000|2022-01-27 14:27:50|444.81|442.81|444.62|442.62|444.81|442.81|444.42|442.42|0
1643293680000|2022-01-27 14:28:00|444.42|442.42|443.62|441.62|444.42|442.42|443.62|441.62|0
1643293690000|2022-01-27 14:28:10|443.42|441.42|443.42|441.42|443.62|441.62|443.22|441.22|0
1643293700000|2022-01-27 14:28:20|443.82|441.82|443.62|441.62|443.82|441.82|443.62|441.62|0
1643293710000|2022-01-27 14:28:30|444.02|442.02|443.82|441.82|444.02|442.02|443.82|441.82|0
1643293720000|2022-01-27 14:28:40|444.02|442.02|443.82|441.82|444.02|442.02|443.82|441.82|0
1643293730000|2022-01-27 14:28:50|444.61|442.61|444.61|442.61|444.61|442.61|444.41|442.41|0
1643293740000|2022-01-27 14:29:00|444.81|442.81|445.61|443.61|445.61|443.61|444.81|442.81|0
1643293750000|2022-01-27 14:29:10|445.81|443.81|445.61|443.61|445.81|443.81|445.41|443.41|0
1643293760000|2022-01-27 14:29:20|445.81|443.81|446.41|444.41|446.41|444.41|445.81|443.81|0
1643293770000|2022-01-27 14:29:30|446.31|444.31|446.71|444.71|446.71|444.71|446.31|444.31|0
1643293780000|2022-01-27 14:29:40|446.51|444.51|448.41|446.41|448.41|446.41|446.51|444.51|0
1643293790000|2022-01-27 14:29:50|448.81|446.81|448.21|446.21|448.81|446.81|448.01|446.01|0
1643293800000|2022-01-27 14:30:00|449.21|447.21|447.81|445.81|449.61|447.61|447.81|445.81|0
1643293810000|2022-01-27 14:30:10|449.81|447.81|450.21|448.21|450.21|448.21|449.81|447.81|0
1643293820000|2022-01-27 14:30:20|450.62|448.62|447.61|445.61|450.62|448.62|447.61|445.61|0
1643293830000|2022-01-27 14:30:30|447.51|445.51|449.01|447.01|449.31|447.31|446.71|444.71|0
1643293840000|2022-01-27 14:30:40|449.61|447.61|451.62|449.62|451.62|449.62|449.61|447.61|0
1643293850000|2022-01-27 14:30:50|450.41|448.41|450.01|448.01|450.61|448.61|450.01|448.01|0
1643293860000|2022-01-27 14:31:00|448.81|446.81|448.61|446.61|451.42|449.42|448.61|446.61|0
1643293870000|2022-01-27 14:31:10|449.41|447.41|449.01|447.01|449.41|447.41|448.21|446.21|0
1643293880000|2022-01-27 14:31:20|449.51|447.51|449.41|447.41|449.61|447.61|449.01|447.01|0
1643293890000|2022-01-27 14:31:30|448.01|446.01|448.31|446.31|448.91|446.91|447.61|445.61|0
1643293900000|2022-01-27 14:31:40|449.41|447.41|448.81|446.81|449.41|447.41|447.81|445.81|0
1643293910000|2022-01-27 14:31:50|447.01|445.01|447.81|445.81|447.81|445.81|447.01|445.01|0
1643293920000|2022-01-27 14:32:00|449.21|447.21|449.41|447.41|450.21|448.21|449.21|447.21|0
1643293930000|2022-01-27 14:32:10|449.91|447.91|450.01|448.01|450.01|448.01|448.61|446.61|0
1643293940000|2022-01-27 14:32:20|449.61|447.61|451.42|449.42|451.42|449.42|449.61|447.61|0
1643293950000|2022-01-27 14:32:30|450.61|448.61|451.62|449.62|451.62|449.62|450.61|448.61|0
1643293960000|2022-01-27 14:32:40|452.02|450.02|453.83|451.83|454.03|452.03|452.02|450.02|0
1643293970000|2022-01-27 14:32:50|454.23|452.23|455.24|453.24|455.24|453.24|454.23|452.23|0
1643293980000|2022-01-27 14:33:00|455.44|453.44|453.22|451.22|455.44|453.44|453.22|451.22|0
1643293990000|2022-01-27 14:33:10|452.42|450.42|452.42|450.42|453.22|451.22|452.42|450.42|0
1643294000000|2022-01-27 14:33:20|451.42|449.42|449.81|447.81|451.42|449.42|449.81|447.81|0
1643294010000|2022-01-27 14:33:30|450.61|448.61|451.82|449.82|451.82|449.82|449.81|447.81|0
1643294020000|2022-01-27 14:33:40|452.02|450.02|450.21|448.21|452.02|450.02|450.11|448.11|0
1643294030000|2022-01-27 14:33:50|451.21|449.21|450.81|448.81|451.21|449.21|450.81|448.81|0
1643294040000|2022-01-27 14:34:00|451.82|449.82|449.81|447.81|452.62|450.62|449.81|447.81|0
1643294050000|2022-01-27 14:34:10|448.81|446.81|447.61|445.61|448.81|446.81|447.61|445.61|0
1643294060000|2022-01-27 14:34:20|447.01|445.01|447.81|445.81|448.61|446.61|447.01|445.01|0
1643294070000|2022-01-27 14:34:30|447.41|445.41|445.21|443.21|447.41|445.41|445.21|443.21|0
1643294080000|2022-01-27 14:34:40|445.61|443.61|444.01|442.01|446.3|444.3|444.01|442.01|0
1643294090000|2022-01-27 14:34:50|444.3|442.3|445.01|443.01|445.01|443.01|444.11|442.11|0
1643294100000|2022-01-27 14:35:00|445.41|443.41|443.21|441.21|445.41|443.41|443.21|441.21|0
1643294110000|2022-01-27 14:35:10|443.01|441.01|441.42|439.42|443.01|441.01|441.42|439.42|0
1643294120000|2022-01-27 14:35:20|442.02|440.02|444.01|442.01|444.01|442.01|442.02|440.02|0
1643294130000|2022-01-27 14:35:30|443.41|441.41|444.41|442.41|444.41|442.41|443.41|441.41|0
1643294140000|2022-01-27 14:35:40|445.41|443.41|444.01|442.01|445.41|443.41|443.41|441.41|0
1643294150000|2022-01-27 14:35:50|443.41|441.41|441.62|439.62|443.81|441.81|441.62|439.62|0
1643294160000|2022-01-27 14:36:00|443.21|441.21|444.61|442.61|444.61|442.61|443.21|441.21|0
1643294170000|2022-01-27 14:36:10|444.21|442.21|442.81|440.81|444.21|442.21|442.41|440.41|0
1643294180000|2022-01-27 14:36:20|441.62|439.62|441.62|439.62|441.62|439.62|441.42|439.42|0
1643294190000|2022-01-27 14:36:30|440.42|438.42|442.21|440.21|442.21|440.21|440.22|438.22|0
1643294200000|2022-01-27 14:36:40|442.81|440.81|441.82|439.82|443.41|441.41|441.82|439.82|0
1643294210000|2022-01-27 14:36:50|442.01|440.01|443.61|441.61|444.01|442.01|442.01|440.01|0
1643294220000|2022-01-27 14:37:00|445.01|443.01|447|445|447|445|445.01|443.01|0
1643294230000|2022-01-27 14:37:10|447.6|445.6|447.2|445.2|447.8|445.8|447.2|445.2|0
1643294240000|2022-01-27 14:37:20|447.4|445.4|446|444|447.4|445.4|446|444|0
1643294250000|2022-01-27 14:37:30|445.6|443.6|444.41|442.41|446.8|444.8|444.41|442.41|0
1643294260000|2022-01-27 14:37:40|443.81|441.81|444.41|442.41|444.41|442.41|443.81|441.81|0
1643294270000|2022-01-27 14:37:50|443.81|441.81|444.41|442.41|444.41|442.41|442.61|440.61|0
1643294280000|2022-01-27 14:38:00|444.5|442.5|442.81|440.81|444.5|442.5|442.81|440.81|0
1643294290000|2022-01-27 14:38:10|443.01|441.01|440.22|438.22|443.01|441.01|440.22|438.22|0
1643294300000|2022-01-27 14:38:20|440.42|438.42|442.61|440.61|442.81|440.81|440.42|438.42|0
1643294310000|2022-01-27 14:38:30|441.42|439.42|441.61|439.61|441.81|439.81|441.42|439.42|0
1643294320000|2022-01-27 14:38:40|442.21|440.21|443.01|441.01|443.01|441.01|442.01|440.01|0
1643294330000|2022-01-27 14:38:50|444.01|442.01|444.6|442.6|444.6|442.6|443.81|441.81|0
1643294340000|2022-01-27 14:39:00|445|443|444.6|442.6|445.1|443.1|444.6|442.6|0
1643294350000|2022-01-27 14:39:10|443.21|441.21|444.8|442.8|444.8|442.8|443.21|441.21|0
1643294360000|2022-01-27 14:39:20|443.81|441.81|444|442|444|442|443.41|441.41|0
1643294370000|2022-01-27 14:39:30|445.4|443.4|443.81|441.81|445.4|443.4|443.81|441.81|0
1643294380000|2022-01-27 14:39:40|444|442|444.2|442.2|444.7|442.7|443.61|441.61|0
1643294390000|2022-01-27 14:39:50|443.81|441.81|444.8|442.8|444.8|442.8|443.81|441.81|0
1643294400000|2022-01-27 14:40:00|443.81|441.81|445.4|443.4|445.6|443.6|443.81|441.81|0
1643294410000|2022-01-27 14:40:10|446.6|444.6|445.8|443.8|446.6|444.6|445.4|443.4|0
1643294420000|2022-01-27 14:40:20|447|445|447|445|447|445|446.9|444.9|0
1643294430000|2022-01-27 14:40:30|447.8|445.8|450|448|450|448|447.8|445.8|0
1643294440000|2022-01-27 14:40:40|449.4|447.4|450.4|448.4|450.4|448.4|449.4|447.4|0
1643294450000|2022-01-27 14:40:50|450.81|448.81|450.2|448.2|450.81|448.81|449.8|447.8|0
1643294460000|2022-01-27 14:41:00|450.4|448.4|451.1|449.1|451.1|449.1|450|448|0
1643294470000|2022-01-27 14:41:10|450.81|448.81|451.61|449.61|451.61|449.61|450.4|448.4|0
1643294480000|2022-01-27 14:41:20|452.21|450.21|452.81|450.81|452.81|450.81|451.61|449.61|0
1643294490000|2022-01-27 14:41:30|453.82|451.82|454.52|452.52|454.62|452.62|453.82|451.82|0
1643294500000|2022-01-27 14:41:40|454.72|452.72|454.02|452.02|455.03|453.03|454.02|452.02|0
1643294510000|2022-01-27 14:41:50|454.22|452.22|454.42|452.42|454.42|452.42|453.62|451.62|0
1643294520000|2022-01-27 14:42:00|454.72|452.72|453.91|451.91|454.72|452.72|453.62|451.62|0
1643294530000|2022-01-27 14:42:10|453.82|451.82|454.92|452.92|455.03|453.03|453.82|451.82|0
1643294540000|2022-01-27 14:42:20|455.02|453.02|455.02|453.02|455.83|453.83|455.02|453.02|0
1643294550000|2022-01-27 14:42:30|455.23|453.23|454.62|452.62|455.23|453.23|454.42|452.42|0
1643294560000|2022-01-27 14:42:40|455.43|453.43|455.32|453.32|455.43|453.43|454.42|452.42|0
1643294570000|2022-01-27 14:42:50|455.23|453.23|454.92|452.92|455.23|453.23|454.62|452.62|0
1643294580000|2022-01-27 14:43:00|455.12|453.12|455.32|453.32|455.52|453.52|455.12|453.12|0
1643294590000|2022-01-27 14:43:10|455.43|453.43|457.04|455.04|457.04|455.04|455.32|453.32|0
1643294600000|2022-01-27 14:43:20|458.05|456.05|458.65|456.65|458.65|456.65|458.05|456.05|0
1643294610000|2022-01-27 14:43:30|458.86|456.86|459.06|457.06|459.06|457.06|458.86|456.86|0
1643294620000|2022-01-27 14:43:40|459.36|457.36|459.66|457.66|459.87|457.87|459.36|457.36|0
1643294630000|2022-01-27 14:43:50|460.27|458.27|461.89|459.89|461.89|459.89|460.27|458.27|0
1643294640000|2022-01-27 14:44:00|461.99|459.99|460.88|458.88|461.99|459.99|460.88|458.88|0
1643294650000|2022-01-27 14:44:10|462.09|460.09|461.98|459.98|462.5|460.5|461.98|459.98|0
1643294660000|2022-01-27 14:44:20|461.69|459.69|461.89|459.89|461.89|459.89|461.18|459.18|0
1643294670000|2022-01-27 14:44:30|461.48|459.48|461.89|459.89|461.98|459.98|461.48|459.48|0
1643294680000|2022-01-27 14:44:40|461.68|459.68|461.98|459.98|461.98|459.98|461.68|459.68|0
1643294690000|2022-01-27 14:44:50|461.89|459.89|461.89|459.89|461.89|459.89|461.48|459.48|0
1643294700000|2022-01-27 14:45:00|462.29|460.29|462.7|460.7|462.7|460.7|462.29|460.29|0
1643294710000|2022-01-27 14:45:10|464.12|462.12|462.49|460.49|464.12|462.12|462.49|460.49|0
1643294720000|2022-01-27 14:45:20|461.68|459.68|460.67|458.67|461.68|459.68|460.67|458.67|0
1643294730000|2022-01-27 14:45:30|460.87|458.87|461.89|459.89|461.89|459.89|460.87|458.87|0
1643294740000|2022-01-27 14:45:40|460.67|458.67|459.66|457.66|460.67|458.67|459.66|457.66|0
1643294750000|2022-01-27 14:45:50|459.46|457.46|460.27|458.27|460.27|458.27|459.46|457.46|0
1643294760000|2022-01-27 14:46:00|461.48|459.48|460.27|458.27|461.48|459.48|460.27|458.27|0
1643294770000|2022-01-27 14:46:10|459.05|457.05|461.44|459.44|461.44|459.44|459.05|457.05|0
1643294780000|2022-01-27 14:46:20|461.34|459.34|460.84|458.84|461.34|459.34|460.44|458.44|0
1643294790000|2022-01-27 14:46:30|458.21|456.21|456.39|454.39|458.21|456.21|456.19|454.19|0
1643294800000|2022-01-27 14:46:40|456.28|454.28|457.6|455.6|457.8|455.8|456.28|454.28|0
1643294810000|2022-01-27 14:46:50|458.81|456.81|460.23|458.23|460.23|458.23|458.81|456.81|0
1643294820000|2022-01-27 14:47:00|460.63|458.63|462.05|460.05|462.05|460.05|460.63|458.63|0
1643294830000|2022-01-27 14:47:10|462.46|460.46|462.86|460.86|462.86|460.86|462.46|460.46|0
1643294840000|2022-01-27 14:47:20|463.06|461.06|462.66|460.66|463.06|461.06|462.25|460.25|0
1643294850000|2022-01-27 14:47:30|463.06|461.06|462.66|460.66|463.06|461.06|462.66|460.66|0
1643294860000|2022-01-27 14:47:40|462.76|460.76|463.67|461.67|463.67|461.67|462.76|460.76|0
1643294870000|2022-01-27 14:47:50|464.08|462.08|465.6|463.6|465.6|463.6|464.08|462.08|0
1643294880000|2022-01-27 14:48:00|465.7|463.7|466.21|464.21|466.21|464.21|465.7|463.7|0
1643294890000|2022-01-27 14:48:10|466.41|464.41|467.13|465.13|467.33|465.33|466.11|464.11|0
1643294900000|2022-01-27 14:48:20|467.74|465.74|467.74|465.74|468.15|466.15|467.33|465.33|0
1643294910000|2022-01-27 14:48:30|468.35|466.35|468.86|466.86|469.06|467.06|468.35|466.35|0
1643294920000|2022-01-27 14:48:40|468.55|466.55|470.21|468.21|470.21|468.21|468.55|466.55|0
1643294930000|2022-01-27 14:48:50|471.03|469.03|470.54|468.54|471.03|469.03|470.13|468.13|0
1643294940000|2022-01-27 14:49:00|470.63|468.63|470.33|468.33|470.63|468.63|470.33|468.33|0
1643294950000|2022-01-27 14:49:10|470.54|468.54|470.33|468.33|470.54|468.54|469.72|467.72|0
1643294960000|2022-01-27 14:49:20|470.02|468.02|470.94|468.94|470.94|468.94|470.02|468.02|0
1643294970000|2022-01-27 14:49:30|470.33|468.33|468.8|466.8|470.33|468.33|468.8|466.8|0
1643294980000|2022-01-27 14:49:40|468.09|466.09|467.88|465.88|468.29|466.29|467.88|465.88|0
1643294990000|2022-01-27 14:49:50|467.68|465.68|468.7|466.7|468.7|466.7|467.68|465.68|0
1643295000000|2022-01-27 14:50:00|468.9|466.9|468.49|466.49|468.9|466.9|468.49|466.49|0
1643295010000|2022-01-27 14:50:10|468.29|466.29|468.9|466.9|468.9|466.9|468.29|466.29|0
1643295020000|2022-01-27 14:50:20|469.31|467.31|468.7|466.7|469.92|467.92|468.7|466.7|0
1643295030000|2022-01-27 14:50:30|468.09|466.09|469.51|467.51|469.51|467.51|468.09|466.09|0
1643295040000|2022-01-27 14:50:40|469.72|467.72|469.2|467.2|469.72|467.72|468.9|466.9|0
1643295050000|2022-01-27 14:50:50|470.33|468.33|470.94|468.94|470.94|468.94|470.33|468.33|0
1643295060000|2022-01-27 14:51:00|470.74|468.74|472.47|470.47|472.47|470.47|470.74|468.74|0
1643295070000|2022-01-27 14:51:10|471.76|469.76|471.15|469.15|471.76|469.76|470.94|468.94|0
1643295080000|2022-01-27 14:51:20|470.22|468.22|469.2|467.2|470.22|468.22|468.49|466.49|0
1643295090000|2022-01-27 14:51:30|469.51|467.51|469.92|467.92|470.13|468.13|469.51|467.51|0
1643295100000|2022-01-27 14:51:40|469.51|467.51|469.31|467.31|469.51|467.51|469.31|467.31|0
1643295110000|2022-01-27 14:51:50|469.51|467.51|468.09|466.09|469.51|467.51|468.09|466.09|0
1643295120000|2022-01-27 14:52:00|467.37|465.37|467.68|465.68|467.68|465.68|467.37|465.37|0
1643295130000|2022-01-27 14:52:10|466.86|464.86|467.16|465.16|467.27|465.27|466.66|464.66|0
1643295140000|2022-01-27 14:52:20|466.66|464.66|467.07|465.07|467.07|465.07|466.66|464.66|0
1643295150000|2022-01-27 14:52:30|468.08|466.08|468.7|466.7|468.79|466.79|468.08|466.08|0
1643295160000|2022-01-27 14:52:40|468.29|466.29|470.22|468.22|470.22|468.22|468.08|466.08|0
1643295170000|2022-01-27 14:52:50|469.92|467.92|470.94|468.94|470.94|468.94|469.92|467.92|0
1643295180000|2022-01-27 14:53:00|470.74|468.74|469.61|467.61|470.74|468.74|469.61|467.61|0
1643295190000|2022-01-27 14:53:10|468.9|466.9|467.77|465.77|468.9|466.9|467.77|465.77|0
1643295200000|2022-01-27 14:53:20|468.08|466.08|467.88|465.88|468.08|466.08|467.68|465.68|0
1643295210000|2022-01-27 14:53:30|468.79|466.79|469.72|467.72|469.72|467.72|468.79|466.79|0
1643295220000|2022-01-27 14:53:40|469.31|467.31|469.1|467.1|469.31|467.31|469.1|467.1|0
1643295230000|2022-01-27 14:53:50|469.2|467.2|469.51|467.51|469.51|467.51|469.2|467.2|0
1643295240000|2022-01-27 14:54:00|469.61|467.61|470.33|468.33|470.33|468.33|469.61|467.61|0
1643295250000|2022-01-27 14:54:10|470.53|468.53|471.96|469.96|471.96|469.96|470.53|468.53|0
1643295260000|2022-01-27 14:54:20|472.37|470.37|472.17|470.17|472.78|470.78|472.17|470.17|0
1643295270000|2022-01-27 14:54:30|472.58|470.58|472.58|470.58|472.98|470.98|472.58|470.58|0
1643295280000|2022-01-27 14:54:40|471.55|469.55|472.37|470.37|472.37|470.37|471.35|469.35|0
1643295290000|2022-01-27 14:54:50|471.96|469.96|471.96|469.96|471.96|469.96|471.24|469.24|0
1643295300000|2022-01-27 14:55:00|469.71|467.71|469.31|467.31|469.71|467.71|469|467|0
1643295310000|2022-01-27 14:55:10|469.61|467.61|466.35|464.35|469.61|467.61|466.35|464.35|0
1643295320000|2022-01-27 14:55:20|466.66|464.66|465.43|463.43|466.66|464.66|465.03|463.03|0
1643295330000|2022-01-27 14:55:30|465.23|463.23|467.27|465.27|467.27|465.27|465.23|463.23|0
1643295340000|2022-01-27 14:55:40|467.67|465.67|468.29|466.29|468.29|466.29|467.67|465.67|0
1643295350000|2022-01-27 14:55:50|468.9|466.9|467.88|465.88|469|467|467.88|465.88|0
1643295360000|2022-01-27 14:56:00|467.67|465.67|467.77|465.77|468.29|466.29|467.67|465.67|0
1643295370000|2022-01-27 14:56:10|466.04|464.04|464.42|462.42|466.04|464.04|464.42|462.42|0
1643295380000|2022-01-27 14:56:20|463.91|461.91|463.2|461.2|463.91|461.91|463|461|0
1643295390000|2022-01-27 14:56:30|463.5|461.5|462.79|460.79|463.7|461.7|462.79|460.79|0
1643295400000|2022-01-27 14:56:40|463|461|461.47|459.47|463.2|461.2|461.47|459.47|0
1643295410000|2022-01-27 14:56:50|461.78|459.78|461.37|459.37|461.78|459.78|461.37|459.37|0
1643295420000|2022-01-27 14:57:00|459.95|457.95|458.13|456.13|459.95|457.95|458.13|456.13|0
1643295430000|2022-01-27 14:57:10|457.82|455.82|458.33|456.33|458.74|456.74|457.82|455.82|0
1643295440000|2022-01-27 14:57:20|458.54|456.54|457.32|455.32|458.54|456.54|457.32|455.32|0
1643295450000|2022-01-27 14:57:30|457.73|455.73|458.33|456.33|458.33|456.33|457.73|455.73|0
1643295460000|2022-01-27 14:57:40|458.03|456.03|457.93|455.93|458.03|456.03|457.73|455.73|0
1643295470000|2022-01-27 14:57:50|456.92|454.92|456.92|454.92|457.32|455.32|456.72|454.72|0
1643295480000|2022-01-27 14:58:00|456.51|454.51|457.32|455.32|457.93|455.93|456.51|454.51|0
1643295490000|2022-01-27 14:58:10|456.81|454.81|457.32|455.32|457.32|455.32|456.81|454.81|0
1643295500000|2022-01-27 14:58:20|457.93|455.93|460.36|458.36|460.36|458.36|457.93|455.93|0
1643295510000|2022-01-27 14:58:30|460.96|458.96|461.78|459.78|461.78|459.78|460.76|458.76|0
1643295520000|2022-01-27 14:58:40|461.98|459.98|462.79|460.79|462.79|460.79|461.98|459.98|0
1643295530000|2022-01-27 14:58:50|462.48|460.48|460.96|458.96|462.48|460.48|460.76|458.76|0
1643295540000|2022-01-27 14:59:00|461.37|459.37|462.68|460.68|463.09|461.09|461.37|459.37|0
1643295550000|2022-01-27 14:59:10|462.08|460.08|463.4|461.4|463.4|461.4|461.57|459.57|0
1643295560000|2022-01-27 14:59:20|462.38|460.38|463.4|461.4|463.4|461.4|462.38|460.38|0
1643295570000|2022-01-27 14:59:30|462.79|460.79|461.57|459.57|462.79|460.79|461.57|459.57|0
1643295580000|2022-01-27 14:59:40|460.76|458.76|460.45|458.45|460.76|458.76|460.15|458.15|0
1643295590000|2022-01-27 14:59:50|462.99|460.99|465.23|463.23|465.23|463.23|462.99|460.99|0
1643295600000|2022-01-27 15:00:00|465.63|463.63|463.09|461.09|465.63|463.63|462.18|460.18|0
1643295610000|2022-01-27 15:00:10|461.06|459.06|458.94|456.94|461.37|459.37|458.94|456.94|0
1643295620000|2022-01-27 15:00:20|457.52|455.52|456.61|454.61|457.93|455.93|456.61|454.61|0
1643295630000|2022-01-27 15:00:30|453.99|451.99|452.28|450.28|453.99|451.99|452.28|450.28|0
1643295640000|2022-01-27 15:00:40|452.48|450.48|453.89|451.89|454.09|452.09|452.48|450.48|0
1643295650000|2022-01-27 15:00:50|454.9|452.9|452.48|450.48|455.19|453.19|452.48|450.48|0
1643295660000|2022-01-27 15:01:00|451.07|449.07|454.79|452.79|454.9|452.9|451.07|449.07|0
1643295670000|2022-01-27 15:01:10|454.29|452.29|452.08|450.08|454.29|452.29|452.08|450.08|0
1643295680000|2022-01-27 15:01:20|453.98|451.98|455.7|453.7|455.7|453.7|453.98|451.98|0
1643295690000|2022-01-27 15:01:30|455.3|453.3|454.09|452.09|455.3|453.3|454.09|452.09|0
1643295700000|2022-01-27 15:01:40|456.11|454.11|457.62|455.62|457.62|455.62|456.11|454.11|0
1643295710000|2022-01-27 15:01:50|456.81|454.81|456.11|454.11|457.72|455.72|456.11|454.11|0
1643295720000|2022-01-27 15:02:00|456|454|455.19|453.19|456.51|454.51|455.19|453.19|0
1643295730000|2022-01-27 15:02:10|455.3|453.3|455.9|453.9|455.9|453.9|454.89|452.89|0
1643295740000|2022-01-27 15:02:20|454.49|452.49|456.61|454.61|456.61|454.61|454.49|452.49|0
1643295750000|2022-01-27 15:02:30|456.91|454.91|457.01|455.01|457.72|455.72|456.91|454.91|0
1643295760000|2022-01-27 15:02:40|458.13|456.13|457.92|455.92|458.33|456.33|457.92|455.92|0
1643295770000|2022-01-27 15:02:50|458.73|456.73|459.54|457.54|459.54|457.54|458.73|456.73|0
1643295780000|2022-01-27 15:03:00|459.44|457.44|458.93|456.93|459.44|457.44|458.93|456.93|0
1643295790000|2022-01-27 15:03:10|459.14|457.14|459.34|457.34|459.95|457.95|459.14|457.14|0
1643295800000|2022-01-27 15:03:20|458.83|456.83|458.22|456.22|459.14|457.14|458.22|456.22|0
1643295810000|2022-01-27 15:03:30|458.73|456.73|459.95|457.95|460.55|458.55|458.73|456.73|0
1643295820000|2022-01-27 15:03:40|460.15|458.15|460.15|458.15|460.76|458.76|460.15|458.15|0
1643295830000|2022-01-27 15:03:50|459.84|457.84|460.35|458.35|460.55|458.55|459.84|457.84|0
1643295840000|2022-01-27 15:04:00|462.58|460.58|462.38|460.38|462.58|460.58|462.38|460.38|0
1643295850000|2022-01-27 15:04:10|463.39|461.39|466.44|464.44|466.44|464.44|463.39|461.39|0
1643295860000|2022-01-27 15:04:20|467.46|465.46|466.65|464.65|467.46|465.46|466.65|464.65|0
1643295870000|2022-01-27 15:04:30|466.75|464.75|466.04|464.04|466.85|464.85|466.04|464.04|0
1643295880000|2022-01-27 15:04:40|465.22|463.22|464.61|462.61|465.32|463.32|464.61|462.61|0
1643295890000|2022-01-27 15:04:50|465.63|463.63|467.05|465.05|467.05|465.05|465.63|463.63|0
1643295900000|2022-01-27 15:05:00|467.87|465.87|468.68|466.68|468.68|466.68|467.76|465.76|0
1643295910000|2022-01-27 15:05:10|467.97|465.97|464.21|462.21|467.97|465.97|464.21|462.21|0
1643295920000|2022-01-27 15:05:20|465.83|463.83|465.22|463.22|465.83|463.83|465.22|463.22|0
1643295930000|2022-01-27 15:05:30|466.44|464.44|466.04|464.04|466.44|464.44|466.04|464.04|0
1643295940000|2022-01-27 15:05:40|465.43|463.43|464.81|462.81|465.43|463.43|464.41|462.41|0
1643295950000|2022-01-27 15:05:50|465.32|463.32|465.93|463.93|465.93|463.93|465.32|463.32|0
1643295960000|2022-01-27 15:06:00|465.83|463.83|464.81|462.81|465.83|463.83|464.81|462.81|0
1643295970000|2022-01-27 15:06:10|466.03|464.03|464.81|462.81|466.03|464.03|464.51|462.51|0
1643295980000|2022-01-27 15:06:20|466.03|464.03|466.65|464.65|467.87|465.87|466.03|464.03|0
1643295990000|2022-01-27 15:06:30|466.74|464.74|465.93|463.93|466.74|464.74|465.93|463.93|0
1643296000000|2022-01-27 15:06:40|465.02|463.02|463.59|461.59|465.02|463.02|463.59|461.59|0
1643296010000|2022-01-27 15:06:50|464.3|462.3|464.61|462.61|465.42|463.42|464.3|462.3|0
1643296020000|2022-01-27 15:07:00|464.81|462.81|466.85|464.85|466.85|464.85|464.81|462.81|0
1643296030000|2022-01-27 15:07:10|467.46|465.46|467.05|465.05|467.66|465.66|467.05|465.05|0
1643296040000|2022-01-27 15:07:20|465.63|463.63|466.64|464.64|466.64|464.64|465.22|463.22|0
1643296050000|2022-01-27 15:07:30|465.83|463.83|467.46|465.46|467.46|465.46|465.83|463.83|0
1643296060000|2022-01-27 15:07:40|467.87|465.87|468.27|466.27|468.27|466.27|467.26|465.26|0
1643296070000|2022-01-27 15:07:50|466.44|464.44|468.48|466.48|468.48|466.48|466.44|464.44|0
1643296080000|2022-01-27 15:08:00|467.46|465.46|466.64|464.64|467.46|465.46|466.64|464.64|0
1643296090000|2022-01-27 15:08:10|466.85|464.85|467.66|465.66|467.66|465.66|466.85|464.85|0
1643296100000|2022-01-27 15:08:20|467.87|465.87|469.29|467.29|469.29|467.29|467.87|465.87|0
1643296110000|2022-01-27 15:08:30|469.91|467.91|470.52|468.52|470.93|468.93|469.91|467.91|0
1643296120000|2022-01-27 15:08:40|470.21|468.21|470.62|468.62|470.72|468.72|469.91|467.91|0
1643296130000|2022-01-27 15:08:50|471.13|469.13|471.84|469.84|471.84|469.84|471.13|469.13|0
1643296140000|2022-01-27 15:09:00|471.33|469.33|472.36|470.36|472.36|470.36|471.13|469.13|0
1643296150000|2022-01-27 15:09:10|472.56|470.56|473.17|471.17|474.2|472.2|472.56|470.56|0
1643296160000|2022-01-27 15:09:20|471.02|469.02|469.9|467.9|471.54|469.54|469.9|467.9|0
1643296170000|2022-01-27 15:09:30|468.98|466.98|471.54|469.54|471.54|469.54|468.98|466.98|0
1643296180000|2022-01-27 15:09:40|470.93|468.93|471.13|469.13|471.13|469.13|470.11|468.11|0
1643296190000|2022-01-27 15:09:50|471.33|469.33|470.52|468.52|471.33|469.33|470.52|468.52|0
1643296200000|2022-01-27 15:10:00|470.41|468.41|471.54|469.54|471.54|469.54|470.11|468.11|0
1643296210000|2022-01-27 15:10:10|471.33|469.33|468.48|466.48|471.33|469.33|468.48|466.48|0
1643296220000|2022-01-27 15:10:20|465.83|463.83|466.64|464.64|467.05|465.05|465.83|463.83|0
1643296230000|2022-01-27 15:10:30|467.05|465.05|470.11|468.11|470.11|468.11|467.05|465.05|0
1643296240000|2022-01-27 15:10:40|469.5|467.5|469.09|467.09|469.5|467.5|469.09|467.09|0
1643296250000|2022-01-27 15:10:50|468.98|466.98|469.49|467.49|470.21|468.21|468.98|466.98|0
1643296260000|2022-01-27 15:11:00|471.13|469.13|470.92|468.92|471.64|469.64|470.92|468.92|0
1643296270000|2022-01-27 15:11:10|471.43|469.43|472.15|470.15|472.15|470.15|471.33|469.33|0
1643296280000|2022-01-27 15:11:20|472.66|470.66|472.76|470.76|473.17|471.17|472.66|470.66|0
1643296290000|2022-01-27 15:11:30|473.79|471.79|475.02|473.02|475.22|473.22|473.79|471.79|0
1643296300000|2022-01-27 15:11:40|474.81|472.81|474.61|472.61|475.02|473.02|474.61|472.61|0
1643296310000|2022-01-27 15:11:50|473.99|471.99|473.27|471.27|474.09|472.09|473.17|471.17|0
1643296320000|2022-01-27 15:12:00|474.2|472.2|473.79|471.79|474.2|472.2|472.76|470.76|0
1643296330000|2022-01-27 15:12:10|474.2|472.2|473.58|471.58|474.2|472.2|473.58|471.58|0
1643296340000|2022-01-27 15:12:20|473.79|471.79|472.15|470.15|473.79|471.79|472.15|470.15|0
1643296350000|2022-01-27 15:12:30|472.35|470.35|472.56|470.56|473.17|471.17|472.35|470.35|0
1643296360000|2022-01-27 15:12:40|473.17|471.17|472.76|470.76|473.17|471.17|471.94|469.94|0
1643296370000|2022-01-27 15:12:50|472.35|470.35|472.35|470.35|472.97|470.97|472.35|470.35|0
1643296380000|2022-01-27 15:13:00|470.31|468.31|470.31|468.31|471.02|469.02|469.29|467.29|0
1643296390000|2022-01-27 15:13:10|470.92|468.92|471.22|469.22|471.22|469.22|470.51|468.51|0
1643296400000|2022-01-27 15:13:20|472.97|470.97|473.79|471.79|473.99|471.99|472.97|470.97|0
1643296410000|2022-01-27 15:13:30|472.66|470.66|473.27|471.27|473.38|471.38|472.66|470.66|0
1643296420000|2022-01-27 15:13:40|472.15|470.15|471.94|469.94|472.15|470.15|470.92|468.92|0
1643296430000|2022-01-27 15:13:50|471.63|469.63|472.15|470.15|472.66|470.66|471.63|469.63|0
1643296440000|2022-01-27 15:14:00|471.94|469.94|471.33|469.33|471.94|469.94|471.33|469.33|0
1643296450000|2022-01-27 15:14:10|471.53|469.53|473.37|471.37|473.37|471.37|471.53|469.53|0
1643296460000|2022-01-27 15:14:20|473.88|471.88|472.76|470.76|473.88|471.88|472.76|470.76|0
1643296470000|2022-01-27 15:14:30|473.27|471.27|473.06|471.06|473.58|471.58|473.06|471.06|0
1643296480000|2022-01-27 15:14:40|473.99|471.99|472.15|470.15|474.5|472.5|472.15|470.15|0
1643296490000|2022-01-27 15:14:50|471.74|469.74|472.96|470.96|472.96|470.96|471.74|469.74|0
1643296500000|2022-01-27 15:15:00|471.84|469.84|472.15|470.15|472.15|470.15|471.12|469.12|0
1643296510000|2022-01-27 15:15:10|471.22|469.22|473.58|471.58|473.58|471.58|471.22|469.22|0
1643296520000|2022-01-27 15:15:20|473.06|471.06|472.96|470.96|473.99|471.99|472.96|470.96|0
1643296530000|2022-01-27 15:15:30|472.76|470.76|473.47|471.47|473.47|471.47|472.76|470.76|0
1643296540000|2022-01-27 15:15:40|474.19|472.19|474.19|472.19|474.19|472.19|474.09|472.09|0
1643296550000|2022-01-27 15:15:50|473.88|471.88|474.19|472.19|474.19|472.19|473.17|471.17|0
1643296560000|2022-01-27 15:16:00|473.27|471.27|471.53|469.53|473.27|471.27|471.53|469.53|0
1643296570000|2022-01-27 15:16:10|472.55|470.55|471.12|469.12|472.55|470.55|471.12|469.12|0
1643296580000|2022-01-27 15:16:20|469.49|467.49|467.55|465.55|469.49|467.49|467.34|465.34|0
1643296590000|2022-01-27 15:16:30|468.06|466.06|469.9|467.9|470.1|468.1|468.06|466.06|0
1643296600000|2022-01-27 15:16:40|469.49|467.49|470.81|468.81|470.81|468.81|469.49|467.49|0
1643296610000|2022-01-27 15:16:50|470.1|468.1|469.08|467.08|470.1|468.1|468.36|466.36|0
1643296620000|2022-01-27 15:17:00|469.38|467.38|470.31|468.31|470.71|468.71|469.38|467.38|0
1643296630000|2022-01-27 15:17:10|471.12|469.12|471.33|469.33|471.33|469.33|470.71|468.71|0
1643296640000|2022-01-27 15:17:20|470.71|468.71|470.51|468.51|470.81|468.81|470.51|468.51|0
1643296650000|2022-01-27 15:17:30|470.92|468.92|470.51|468.51|471.53|469.53|470.51|468.51|0
1643296660000|2022-01-27 15:17:40|470.61|468.61|469.49|467.49|470.61|468.61|469.49|467.49|0
1643296670000|2022-01-27 15:17:50|469.08|467.08|468.67|466.67|469.08|467.08|468.47|466.47|0
1643296680000|2022-01-27 15:18:00|468.77|466.77|468.88|466.88|470.1|468.1|468.77|466.77|0
1643296690000|2022-01-27 15:18:10|467.86|465.86|466.84|464.84|467.86|465.86|466.84|464.84|0
1643296700000|2022-01-27 15:18:20|466.43|464.43|467.04|465.04|467.04|465.04|466.43|464.43|0
1643296710000|2022-01-27 15:18:30|467.45|465.45|467.65|465.65|467.65|465.65|467.24|465.24|0
1643296720000|2022-01-27 15:18:40|468.26|466.26|468.26|466.26|468.67|466.67|468.26|466.26|0
1643296730000|2022-01-27 15:18:50|467.95|465.95|467.45|465.45|468.06|466.06|467.24|465.24|0
1643296740000|2022-01-27 15:19:00|468.47|466.47|468.26|466.26|468.47|466.47|468.26|466.26|0
1643296750000|2022-01-27 15:19:10|468.67|466.67|467.24|465.24|468.67|466.67|466.53|464.53|0
1643296760000|2022-01-27 15:19:20|467.65|465.65|465.62|463.62|467.65|465.65|465.62|463.62|0
1643296770000|2022-01-27 15:19:30|465.31|463.31|463.88|461.88|465.31|463.31|463.88|461.88|0
1643296780000|2022-01-27 15:19:40|465.21|463.21|465.41|463.41|465.41|463.41|465.21|463.21|0
1643296790000|2022-01-27 15:19:50|465.31|463.31|465.41|463.41|465.41|463.41|464.8|462.8|0
1643296800000|2022-01-27 15:20:00|466.02|464.02|466.43|464.43|466.43|464.43|466.02|464.02|0
1643296810000|2022-01-27 15:20:10|465.92|463.92|466.23|464.23|466.43|464.43|465.92|463.92|0
1643296820000|2022-01-27 15:20:20|467.24|465.24|466.02|464.02|467.24|465.24|466.02|464.02|0
1643296830000|2022-01-27 15:20:30|465.61|463.61|464.19|462.19|465.61|463.61|464.19|462.19|0
1643296840000|2022-01-27 15:20:40|465.41|463.41|464.6|462.6|465.82|463.82|464.39|462.39|0
1643296850000|2022-01-27 15:20:50|464.8|462.8|464.19|462.19|465.61|463.61|463.99|461.99|0
1643296860000|2022-01-27 15:21:00|463.99|461.99|463.58|461.58|464.08|462.08|463.58|461.58|0
1643296870000|2022-01-27 15:21:10|463.17|461.17|463.17|461.17|463.48|461.48|463.17|461.17|0
1643296880000|2022-01-27 15:21:20|463.99|461.99|463.38|461.38|463.99|461.99|463.38|461.38|0
1643296890000|2022-01-27 15:21:30|463.17|461.17|464.39|462.39|464.9|462.9|463.17|461.17|0
1643296900000|2022-01-27 15:21:40|464.8|462.8|466.93|464.93|466.93|464.93|464.6|462.6|0
1643296910000|2022-01-27 15:21:50|467.14|465.14|466.83|464.83|467.14|465.14|466.63|464.63|0
1643296920000|2022-01-27 15:22:00|466.73|464.73|466.83|464.83|466.83|464.83|466.22|464.22|0
1643296930000|2022-01-27 15:22:10|467.54|465.54|465.82|463.82|467.65|465.65|465.82|463.82|0
1643296940000|2022-01-27 15:22:20|465|463|464.19|462.19|465|463|464.19|462.19|0
1643296950000|2022-01-27 15:22:30|463.68|461.68|463.38|461.38|464.08|462.08|463.38|461.38|0
1643296960000|2022-01-27 15:22:40|464.19|462.19|464.9|462.9|464.9|462.9|464.19|462.19|0
1643296970000|2022-01-27 15:22:50|465.82|463.82|465.61|463.61|465.82|463.82|465.21|463.21|0
1643296980000|2022-01-27 15:23:00|465.51|463.51|467.13|465.13|467.13|465.13|465.51|463.51|0
1643296990000|2022-01-27 15:23:10|467.44|465.44|468.06|466.06|468.06|466.06|467.04|465.04|0
1643297000000|2022-01-27 15:23:20|468.15|466.15|465.61|463.61|468.15|466.15|465.61|463.61|0
1643297010000|2022-01-27 15:23:30|464.39|462.39|461.24|459.24|464.39|462.39|461.24|459.24|0
1643297020000|2022-01-27 15:23:40|461.14|459.14|461.85|459.85|461.85|459.85|460.74|458.74|0
1643297030000|2022-01-27 15:23:50|460.94|458.94|461.75|459.75|461.85|459.85|460.94|458.94|0
1643297040000|2022-01-27 15:24:00|461.55|459.55|461.44|459.44|461.55|459.55|460.94|458.94|0
1643297050000|2022-01-27 15:24:10|461.95|459.95|461.55|459.55|461.95|459.95|461.55|459.55|0
1643297060000|2022-01-27 15:24:20|460.23|458.23|459.62|457.62|460.33|458.33|459.12|457.12|0
1643297070000|2022-01-27 15:24:30|459.82|457.82|460.13|458.13|460.63|458.63|459.82|457.82|0
1643297080000|2022-01-27 15:24:40|460.43|458.43|460.43|458.43|460.43|458.43|460.43|458.43|0
1643297090000|2022-01-27 15:24:50|460.23|458.23|458.91|456.91|460.33|458.33|458.91|456.91|0
1643297100000|2022-01-27 15:25:00|458.1|456.1|459.52|457.52|459.52|457.52|458.1|456.1|0
1643297110000|2022-01-27 15:25:10|459.72|457.72|459.12|457.12|460.33|458.33|459.12|457.12|0
1643297120000|2022-01-27 15:25:20|459.21|457.21|457.39|455.39|459.21|457.21|457.39|455.39|0
1643297130000|2022-01-27 15:25:30|457.09|455.09|457.19|455.19|457.8|455.8|457.09|455.09|0
1643297140000|2022-01-27 15:25:40|455.48|453.48|455.07|453.07|455.48|453.48|454.67|452.67|0
1643297150000|2022-01-27 15:25:50|455.48|453.48|455.07|453.07|455.48|453.48|455.07|453.07|0
1643297160000|2022-01-27 15:26:00|454.87|452.87|456.28|454.28|456.28|454.28|454.87|452.87|0
1643297170000|2022-01-27 15:26:10|456.38|454.38|456.69|454.69|457.09|455.09|456.38|454.38|0
1643297180000|2022-01-27 15:26:20|455.98|453.98|457.5|455.5|457.5|455.5|455.98|453.98|0
1643297190000|2022-01-27 15:26:30|457.9|455.9|456.69|454.69|458.1|456.1|456.69|454.69|0
1643297200000|2022-01-27 15:26:40|457.7|455.7|457.7|455.7|458.1|456.1|457.7|455.7|0
1643297210000|2022-01-27 15:26:50|457.59|455.59|457.39|455.39|457.7|455.7|457.39|455.39|0
1643297220000|2022-01-27 15:27:00|457.09|455.09|457.29|455.29|457.29|455.29|456.49|454.49|0
1643297230000|2022-01-27 15:27:10|456.78|454.78|456.18|454.18|456.78|454.78|456.18|454.18|0
1643297240000|2022-01-27 15:27:20|456.49|454.49|456.58|454.58|458.51|456.51|456.49|454.49|0
1643297250000|2022-01-27 15:27:30|456.28|454.28|453.76|451.76|456.28|454.28|453.76|451.76|0
1643297260000|2022-01-27 15:27:40|453.26|451.26|451.94|449.94|453.46|451.46|451.94|449.94|0
1643297270000|2022-01-27 15:27:50|449.88|447.88|453.47|451.47|453.76|451.76|449.88|447.88|0
1643297280000|2022-01-27 15:28:00|454.67|452.67|454.27|452.27|454.67|452.67|454.27|452.27|0
1643297290000|2022-01-27 15:28:10|454.07|452.07|451.16|449.16|454.07|452.07|451.16|449.16|0
1643297300000|2022-01-27 15:28:20|450.46|448.46|450.66|448.66|450.86|448.86|450.16|448.16|0
1643297310000|2022-01-27 15:28:30|450.06|448.06|450.06|448.06|450.46|448.46|449.66|447.66|0
1643297320000|2022-01-27 15:28:40|449.06|447.06|452.26|450.26|452.66|450.66|449.06|447.06|0
1643297330000|2022-01-27 15:28:50|451.66|449.66|450.26|448.26|451.66|449.66|450.26|448.26|0
1643297340000|2022-01-27 15:29:00|449.66|447.66|452.06|450.06|452.06|450.06|449.66|447.66|0
1643297350000|2022-01-27 15:29:10|451.86|449.86|450.66|448.66|451.86|449.86|450.66|448.66|0
1643297360000|2022-01-27 15:29:20|450.86|448.86|450.96|448.96|450.96|448.96|450.46|448.46|0
1643297370000|2022-01-27 15:29:30|450.86|448.86|450.06|448.06|450.86|448.86|449.86|447.86|0
1643297380000|2022-01-27 15:29:40|449.26|447.26|447.56|445.56|449.26|447.26|447.56|445.56|0
1643297390000|2022-01-27 15:29:50|446.66|444.66|444.67|442.67|446.66|444.66|444.67|442.67|0
1643297400000|2022-01-27 15:30:00|443.48|441.48|445.07|443.07|445.27|443.27|443.48|441.48|0
1643297410000|2022-01-27 15:30:10|445.56|443.56|445.47|443.47|445.67|443.67|445.07|443.07|0
1643297420000|2022-01-27 15:30:20|445.67|443.67|447.46|445.46|447.46|445.46|445.67|443.67|0
1643297430000|2022-01-27 15:30:30|446.86|444.86|445.67|443.67|446.86|444.86|445.07|443.07|0
1643297440000|2022-01-27 15:30:40|446.16|444.16|446.66|444.66|446.66|444.66|446.16|444.16|0
1643297450000|2022-01-27 15:30:50|447.26|445.26|447.46|445.46|447.66|445.66|447.26|445.26|0
1643297460000|2022-01-27 15:31:00|447.26|445.26|442.88|440.88|447.26|445.26|442.88|440.88|0
1643297470000|2022-01-27 15:31:10|441.69|439.69|442.28|440.28|442.58|440.58|441.69|439.69|0
1643297480000|2022-01-27 15:31:20|442.08|440.08|438.51|436.51|442.08|440.08|438.51|436.51|0
1643297490000|2022-01-27 15:31:30|438.8|436.8|437.72|435.72|438.8|436.8|437.52|435.52|0
1643297500000|2022-01-27 15:31:40|438.51|436.51|438.91|436.91|439.3|437.3|438.51|436.51|0
1643297510000|2022-01-27 15:31:50|438.51|436.51|439.5|437.5|439.5|437.5|438.51|436.51|0
1643297520000|2022-01-27 15:32:00|439.2|437.2|440.49|438.49|440.49|438.49|439.2|437.2|0
1643297530000|2022-01-27 15:32:10|439.9|437.9|440.1|438.1|441.29|439.29|439.9|437.9|0
1643297540000|2022-01-27 15:32:20|440.69|438.69|438.71|436.71|440.69|438.69|438.71|436.71|0
1643297550000|2022-01-27 15:32:30|438.11|436.11|438.71|436.71|438.71|436.71|438.11|436.11|0
1643297560000|2022-01-27 15:32:40|438.51|436.51|438.31|436.31|438.91|436.91|438.31|436.31|0
1643297570000|2022-01-27 15:32:50|438.21|436.21|437.92|435.92|438.41|436.41|437.92|435.92|0
1643297580000|2022-01-27 15:33:00|438.01|436.01|439.7|437.7|439.7|437.7|438.01|436.01|0
1643297590000|2022-01-27 15:33:10|440.89|438.89|441.48|439.48|441.48|439.48|440.39|438.39|0
1643297600000|2022-01-27 15:33:20|441.29|439.29|440.19|438.19|441.29|439.29|439.7|437.7|0
1643297610000|2022-01-27 15:33:30|439.9|437.9|439.9|437.9|439.9|437.9|439.59|437.59|0
1643297620000|2022-01-27 15:33:40|440.89|438.89|440.19|438.19|440.89|438.89|439.9|437.9|0
1643297630000|2022-01-27 15:33:50|440.49|438.49|440.29|438.29|441.09|439.09|439.9|437.9|0
1643297640000|2022-01-27 15:34:00|440.89|438.89|439.1|437.1|440.89|438.89|439.1|437.1|0
1643297650000|2022-01-27 15:34:10|439.9|437.9|439.5|437.5|440.39|438.39|439.5|437.5|0
1643297660000|2022-01-27 15:34:20|439.7|437.7|439.4|437.4|440.09|438.09|439.4|437.4|0
1643297670000|2022-01-27 15:34:30|439.3|437.3|442.87|440.87|442.87|440.87|439.3|437.3|0
1643297680000|2022-01-27 15:34:40|441.68|439.68|441.48|439.48|441.88|439.88|441.48|439.48|0
1643297690000|2022-01-27 15:34:50|441.68|439.68|442.57|440.57|442.57|440.57|441.68|439.68|0
1643297700000|2022-01-27 15:35:00|442.48|440.48|439.3|437.3|442.48|440.48|439.3|437.3|0
1643297710000|2022-01-27 15:35:10|438.11|436.11|437.61|435.61|439.1|437.1|437.61|435.61|0
1643297720000|2022-01-27 15:35:20|437.91|435.91|439.7|437.7|440.49|438.49|437.91|435.91|0
1643297730000|2022-01-27 15:35:30|439.89|437.89|439.1|437.1|440.09|438.09|439.1|437.1|0
1643297740000|2022-01-27 15:35:40|438.7|436.7|439.3|437.3|439.3|437.3|438.7|436.7|0
1643297750000|2022-01-27 15:35:50|439.89|437.89|442.67|440.67|442.67|440.67|439.89|437.89|0
1643297760000|2022-01-27 15:36:00|440.89|438.89|440.49|438.49|441.08|439.08|440.49|438.49|0
1643297770000|2022-01-27 15:36:10|440.29|438.29|441.28|439.28|441.48|439.48|440.29|438.29|0
1643297780000|2022-01-27 15:36:20|440.69|438.69|439.99|437.99|440.89|438.89|439.99|437.99|0
1643297790000|2022-01-27 15:36:30|439.7|437.7|439.89|437.89|440.19|438.19|439.7|437.7|0
1643297800000|2022-01-27 15:36:40|439.69|437.69|439.69|437.69|439.79|437.79|439.5|437.5|0
1643297810000|2022-01-27 15:36:50|438.9|436.9|438.51|436.51|439.5|437.5|438.51|436.51|0
1643297820000|2022-01-27 15:37:00|438.8|436.8|439.69|437.69|439.69|437.69|438.8|436.8|0
1643297830000|2022-01-27 15:37:10|440.19|438.19|441.08|439.08|441.08|439.08|440.09|438.09|0
1643297840000|2022-01-27 15:37:20|440.88|438.88|442.08|440.08|442.08|440.08|440.88|438.88|0
1643297850000|2022-01-27 15:37:30|440.88|438.88|441.28|439.28|441.48|439.48|440.88|438.88|0
1643297860000|2022-01-27 15:37:40|441.88|439.88|441.08|439.08|441.88|439.88|441.08|439.08|0
1643297870000|2022-01-27 15:37:50|440.88|438.88|441.48|439.48|441.48|439.48|440.88|438.88|0
1643297880000|2022-01-27 15:38:00|441.08|439.08|441.68|439.68|441.68|439.68|441.08|439.08|0
1643297890000|2022-01-27 15:38:10|443.87|441.87|444.06|442.06|444.06|442.06|443.07|441.07|0
1643297900000|2022-01-27 15:38:20|443.86|441.86|443.47|441.47|443.86|441.86|443.07|441.07|0
1643297910000|2022-01-27 15:38:30|443.27|441.27|443.27|441.27|443.27|441.27|442.67|440.67|0
1643297920000|2022-01-27 15:38:40|442.87|440.87|442.75|440.75|443.07|441.07|442.75|440.75|0
1643297930000|2022-01-27 15:38:50|444.59|442.59|443.39|441.39|444.59|442.59|443.39|441.39|0
1643297940000|2022-01-27 15:39:00|443|441|440.71|438.71|443|441|440.71|438.71|0
1643297950000|2022-01-27 15:39:10|440.42|438.42|434.94|432.94|440.42|438.42|434.94|432.94|0
1643297960000|2022-01-27 15:39:20|434.05|432.05|433.76|431.76|434.15|432.15|433.76|431.76|0
1643297970000|2022-01-27 15:39:30|433.96|431.96|432.77|430.77|434.15|432.15|432.77|430.77|0
1643297980000|2022-01-27 15:39:40|431.79|429.79|433.06|431.06|433.17|431.17|431.79|429.79|0
1643297990000|2022-01-27 15:39:50|433.26|431.26|433.06|431.06|433.56|431.56|432.97|430.97|0
1643298000000|2022-01-27 15:40:00|433.17|431.17|435.14|433.14|435.14|433.14|433.17|431.17|0
1643298010000|2022-01-27 15:40:10|435.73|433.73|435.53|433.53|435.73|433.73|432.97|430.97|0
1643298020000|2022-01-27 15:40:20|435.83|433.83|437.71|435.71|437.71|435.71|435.83|433.83|0
1643298030000|2022-01-27 15:40:30|437.31|435.31|436.92|434.92|437.31|435.31|436.32|434.32|0
1643298040000|2022-01-27 15:40:40|436.42|434.42|436.72|434.72|436.72|434.72|436.32|434.32|0
1643298050000|2022-01-27 15:40:50|436.42|434.42|435.34|433.34|436.62|434.62|435.34|433.34|0
1643298060000|2022-01-27 15:41:00|435.04|433.04|436.13|434.13|436.52|434.52|435.04|433.04|0
1643298070000|2022-01-27 15:41:10|436.52|434.52|437.91|435.91|437.91|435.91|436.52|434.52|0
1643298080000|2022-01-27 15:41:20|437.71|435.71|436.72|434.72|437.91|435.91|436.72|434.72|0
1643298090000|2022-01-27 15:41:30|437.11|435.11|437.51|435.51|437.71|435.71|437.11|435.11|0
1643298100000|2022-01-27 15:41:40|437.71|435.71|439.09|437.09|439.09|437.09|437.51|435.51|0
1643298110000|2022-01-27 15:41:50|438.5|436.5|439.09|437.09|439.09|437.09|438.1|436.1|0
1643298120000|2022-01-27 15:42:00|438.9|436.9|440.28|438.28|440.48|438.48|438.9|436.9|0
1643298130000|2022-01-27 15:42:10|441.08|439.08|441.67|439.67|441.67|439.67|439.69|437.69|0
1643298140000|2022-01-27 15:42:20|441.48|439.48|441.87|439.87|442.17|440.17|441.48|439.48|0
1643298150000|2022-01-27 15:42:30|442.47|440.47|442.47|440.47|442.47|440.47|441.87|439.87|0
1643298160000|2022-01-27 15:42:40|443.06|441.06|441.67|439.67|443.06|441.06|441.67|439.67|0
1643298170000|2022-01-27 15:42:50|441.47|439.47|442.47|440.47|442.96|440.96|440.48|438.48|0
1643298180000|2022-01-27 15:43:00|442.07|440.07|441.28|439.28|442.07|440.07|441.28|439.28|0
1643298190000|2022-01-27 15:43:10|440.68|438.68|440.78|438.78|440.88|438.88|440.48|438.48|0
1643298200000|2022-01-27 15:43:20|439.78|437.78|441.08|439.08|441.08|439.08|439.78|437.78|0
1643298210000|2022-01-27 15:43:30|441.47|439.47|441.08|439.08|441.47|439.47|440.77|438.77|0
1643298220000|2022-01-27 15:43:40|441.87|439.87|443.26|441.26|443.26|441.26|441.87|439.87|0
1643298230000|2022-01-27 15:43:50|444.15|442.15|444.66|442.66|445.05|443.05|443.95|441.95|0
1643298240000|2022-01-27 15:44:00|444.55|442.55|444.66|442.66|445.55|443.55|444.55|442.55|0
1643298250000|2022-01-27 15:44:10|444.46|442.46|443.46|441.46|444.46|442.46|443.46|441.46|0
1643298260000|2022-01-27 15:44:20|444.15|442.15|446.65|444.65|446.65|444.65|444.06|442.06|0
1643298270000|2022-01-27 15:44:30|447.25|445.25|446.85|444.85|447.25|445.25|446.85|444.85|0
1643298280000|2022-01-27 15:44:40|446.45|444.45|446.25|444.25|446.54|444.54|446.25|444.25|0
1643298290000|2022-01-27 15:44:50|448.05|446.05|447.25|445.25|448.05|446.05|447.25|445.25|0
1643298300000|2022-01-27 15:45:00|447.45|445.45|447.85|445.85|448.14|446.14|447.45|445.45|0
1643298310000|2022-01-27 15:45:10|447.65|445.65|447.65|445.65|448.44|446.44|447.45|445.45|0
1643298320000|2022-01-27 15:45:20|447.45|445.45|446.25|444.25|447.45|445.45|446.25|444.25|0
1643298330000|2022-01-27 15:45:30|446.05|444.05|446.45|444.45|446.94|444.94|446.05|444.05|0
1643298340000|2022-01-27 15:45:40|447.14|445.14|448.84|446.84|448.84|446.84|447.14|445.14|0
1643298350000|2022-01-27 15:45:50|447.64|445.64|448.44|446.44|448.44|446.44|447.64|445.64|0
1643298360000|2022-01-27 15:46:00|447.84|445.84|446.74|444.74|447.84|445.84|446.65|444.65|0
1643298370000|2022-01-27 15:46:10|446.45|444.45|446.45|444.45|446.65|444.65|446.45|444.45|0
1643298380000|2022-01-27 15:46:20|446.85|444.85|446.45|444.45|446.85|444.85|446.25|444.25|0
1643298390000|2022-01-27 15:46:30|447.34|445.34|447.24|445.24|447.34|445.34|447.24|445.24|0
1643298400000|2022-01-27 15:46:40|447.05|445.05|446.05|444.05|447.05|445.05|445.94|443.94|0
1643298410000|2022-01-27 15:46:50|447.64|445.64|447.64|445.64|447.64|445.64|447.44|445.44|0
1643298420000|2022-01-27 15:47:00|447.24|445.24|448.24|446.24|449.24|447.24|447.24|445.24|0
1643298430000|2022-01-27 15:47:10|448.34|446.34|447.24|445.24|448.34|446.34|447.24|445.24|0
1643298440000|2022-01-27 15:47:20|446.84|444.84|447.34|445.34|447.34|445.34|446.34|444.34|0
1643298450000|2022-01-27 15:47:30|446.94|444.94|446.45|444.45|447.04|445.04|446.45|444.45|0
1643298460000|2022-01-27 15:47:40|446.05|444.05|447.44|445.44|447.44|445.44|446.05|444.05|0
1643298470000|2022-01-27 15:47:50|446.94|444.94|445.74|443.74|447.14|445.14|445.74|443.74|0
1643298480000|2022-01-27 15:48:00|445.25|443.25|444.45|442.45|445.34|443.34|444.45|442.45|0
1643298490000|2022-01-27 15:48:10|443.34|441.34|441.35|439.35|443.34|441.34|441.35|439.35|0
1643298500000|2022-01-27 15:48:20|441.74|439.74|441.34|439.34|441.74|439.74|441.24|439.24|0
1643298510000|2022-01-27 15:48:30|441.94|439.94|442.14|440.14|442.14|440.14|441.34|439.34|0
1643298520000|2022-01-27 15:48:40|440.55|438.55|441.15|439.15|441.15|439.15|440.25|438.25|0
1643298530000|2022-01-27 15:48:50|440.95|438.95|440.55|438.55|440.95|438.95|439.36|437.36|0
1643298540000|2022-01-27 15:49:00|441.94|439.94|440.95|438.95|441.94|439.94|440.35|438.35|0
1643298550000|2022-01-27 15:49:10|442.14|440.14|442.34|440.34|442.34|440.34|441.94|439.94|0
1643298560000|2022-01-27 15:49:20|442.54|440.54|441.74|439.74|442.54|440.54|441.74|439.74|0
1643298570000|2022-01-27 15:49:30|442.14|440.14|443.34|441.34|443.34|441.34|442.14|440.14|0
1643298580000|2022-01-27 15:49:40|444.13|442.13|445.83|443.83|445.93|443.93|444.13|442.13|0
1643298590000|2022-01-27 15:49:50|444.93|442.93|442.94|440.94|444.93|442.93|442.94|440.94|0
1643298600000|2022-01-27 15:50:00|443.03|441.03|444.13|442.13|444.13|442.13|442.34|440.34|0
1643298610000|2022-01-27 15:50:10|445.93|443.93|445.93|443.93|445.93|443.93|445.13|443.13|0
1643298620000|2022-01-27 15:50:20|445.23|443.23|446.53|444.53|446.53|444.53|445.03|443.03|0
1643298630000|2022-01-27 15:50:30|446.73|444.73|445.93|443.93|446.83|444.83|445.53|443.53|0
1643298640000|2022-01-27 15:50:40|444.53|442.53|444.83|442.83|444.93|442.93|444.53|442.53|0
1643298650000|2022-01-27 15:50:50|444.73|442.73|444.73|442.73|445.13|443.13|444.73|442.73|0
1643298660000|2022-01-27 15:51:00|445.93|443.93|446.63|444.63|446.63|444.63|445.53|443.53|0
1643298670000|2022-01-27 15:51:10|446.53|444.53|447.13|445.13|447.73|445.73|446.53|444.53|0
1643298680000|2022-01-27 15:51:20|446.83|444.83|445.93|443.93|446.83|444.83|445.93|443.93|0
1643298690000|2022-01-27 15:51:30|445.83|443.83|444.33|442.33|445.83|443.83|444.33|442.33|0
1643298700000|2022-01-27 15:51:40|444.93|442.93|444.93|442.93|444.93|442.93|444.73|442.73|0
1643298710000|2022-01-27 15:51:50|446.53|444.53|444.73|442.73|446.53|444.53|444.33|442.33|0
1643298720000|2022-01-27 15:52:00|444.93|442.93|444.83|442.83|444.93|442.93|444.73|442.73|0
1643298730000|2022-01-27 15:52:10|446.13|444.13|445.33|443.33|446.73|444.73|445.33|443.33|0
1643298740000|2022-01-27 15:52:20|444.63|442.63|444.93|442.93|444.93|442.93|444.53|442.53|0
1643298750000|2022-01-27 15:52:30|444.53|442.53|444.73|442.73|444.73|442.73|444.53|442.53|0
1643298760000|2022-01-27 15:52:40|443.93|441.93|443.73|441.73|444.33|442.33|443.73|441.73|0
1643298770000|2022-01-27 15:52:50|443.93|441.93|444.13|442.13|444.13|442.13|443.83|441.83|0
1643298780000|2022-01-27 15:53:00|442.34|440.34|442.34|440.34|442.34|440.34|442.34|440.34|0
1643298790000|2022-01-27 15:53:10|440.94|438.94|442.54|440.54|442.54|440.54|440.94|438.94|0
1643298800000|2022-01-27 15:53:20|442.53|440.53|445.93|443.93|445.93|443.93|442.53|440.53|0
1643298810000|2022-01-27 15:53:30|445.33|443.33|444.73|442.73|445.33|443.33|443.73|441.73|0
1643298820000|2022-01-27 15:53:40|444.53|442.53|444.43|442.43|444.73|442.73|444.43|442.43|0
1643298830000|2022-01-27 15:53:50|446.13|444.13|446.73|444.73|446.73|444.73|446.13|444.13|0
1643298840000|2022-01-27 15:54:00|446.53|444.53|445.73|443.73|446.53|444.53|445.73|443.73|0
1643298850000|2022-01-27 15:54:10|444.53|442.53|443.93|441.93|444.73|442.73|443.93|441.93|0
1643298860000|2022-01-27 15:54:20|444.22|442.22|444.93|442.93|444.93|442.93|444.22|442.22|0
1643298870000|2022-01-27 15:54:30|444.62|442.62|445.93|443.93|446.93|444.93|444.62|442.62|0
1643298880000|2022-01-27 15:54:40|446.53|444.53|445.33|443.33|446.53|444.53|445.33|443.33|0
1643298890000|2022-01-27 15:54:50|446.13|444.13|444.93|442.93|446.13|444.13|444.33|442.33|0
1643298900000|2022-01-27 15:55:00|445.33|443.33|445.82|443.82|445.82|443.82|445.33|443.33|0
1643298910000|2022-01-27 15:55:10|446.13|444.13|448.22|446.22|448.22|446.22|445.53|443.53|0
1643298920000|2022-01-27 15:55:20|448.33|446.33|448.22|446.22|448.33|446.33|448.02|446.02|0
1643298930000|2022-01-27 15:55:30|447.82|445.82|445.93|443.93|447.82|445.82|445.93|443.93|0
1643298940000|2022-01-27 15:55:40|446.12|444.12|445.53|443.53|446.12|444.12|445.22|443.22|0
1643298950000|2022-01-27 15:55:50|445.33|443.33|445.72|443.72|445.82|443.82|445.33|443.33|0
1643298960000|2022-01-27 15:56:00|444.62|442.62|446.12|444.12|446.12|444.12|444.62|442.62|0
1643298970000|2022-01-27 15:56:10|446.92|444.92|447.52|445.52|447.52|445.52|446.72|444.72|0
1643298980000|2022-01-27 15:56:20|446.42|444.42|447.32|445.32|447.32|445.32|446.42|444.42|0
1643298990000|2022-01-27 15:56:30|448.02|446.02|446.52|444.52|448.32|446.32|446.52|444.52|0
1643299000000|2022-01-27 15:56:40|446.92|444.92|447.12|445.12|447.32|445.32|446.92|444.92|0
1643299010000|2022-01-27 15:56:50|446.92|444.92|447.92|445.92|447.92|445.92|446.92|444.92|0
1643299020000|2022-01-27 15:57:00|450.53|448.53|451.93|449.93|451.93|449.93|450.53|448.53|0
1643299030000|2022-01-27 15:57:10|451.33|449.33|452.63|450.63|452.63|450.63|451.33|449.33|0
1643299040000|2022-01-27 15:57:20|451.73|449.73|451.73|449.73|453.94|451.94|451.73|449.73|0
1643299050000|2022-01-27 15:57:30|451.63|449.63|451.73|449.73|452.54|450.54|451.53|449.53|0
1643299060000|2022-01-27 15:57:40|451.53|449.53|453.14|451.14|453.14|451.14|451.53|449.53|0
1643299070000|2022-01-27 15:57:50|453.34|451.34|453.54|451.54|453.54|451.54|453.14|451.14|0
1643299080000|2022-01-27 15:58:00|453.24|451.24|453.74|451.74|453.74|451.74|452.54|450.54|0
1643299090000|2022-01-27 15:58:10|454.14|452.14|455.55|453.55|455.55|453.55|454.14|452.14|0
1643299100000|2022-01-27 15:58:20|455.96|453.96|456.56|454.56|456.56|454.56|455.96|453.96|0
1643299110000|2022-01-27 15:58:30|456.36|454.36|457.17|455.17|457.37|455.37|456.36|454.36|0
1643299120000|2022-01-27 15:58:40|457.26|455.26|457.17|455.17|457.37|455.37|457.17|455.17|0
1643299130000|2022-01-27 15:58:50|457.77|455.77|457.57|455.57|457.77|455.77|457.57|455.57|0
1643299140000|2022-01-27 15:59:00|457.77|455.77|457.67|455.67|457.97|455.97|457.17|455.17|0
1643299150000|2022-01-27 15:59:10|457.97|455.97|456.16|454.16|457.97|455.97|456.16|454.16|0
1643299160000|2022-01-27 15:59:20|456.56|454.56|456.86|454.86|456.86|454.86|456.56|454.56|0
1643299170000|2022-01-27 15:59:30|456.76|454.76|456.66|454.66|457.17|455.17|456.66|454.66|0
1643299180000|2022-01-27 15:59:40|455.85|453.85|456.46|454.46|456.46|454.46|455.85|453.85|0
1643299190000|2022-01-27 15:59:50|457.17|455.17|456.96|454.96|457.17|455.17|456.16|454.16|0
1643299200000|2022-01-27 16:00:00|456.86|454.86|459.18|457.18|459.39|457.39|456.86|454.86|0
1643299210000|2022-01-27 16:00:10|459.79|457.79|459.18|457.18|459.79|457.79|458.78|456.78|0
1643299220000|2022-01-27 16:00:20|460.19|458.19|461.21|459.21|461.21|459.21|460.19|458.19|0
1643299230000|2022-01-27 16:00:30|461|459|462.42|460.42|462.42|460.42|461|459|0
1643299240000|2022-01-27 16:00:40|462.83|460.83|462.42|460.42|462.83|460.83|462.42|460.42|0
1643299250000|2022-01-27 16:00:50|463.43|461.43|462.42|460.42|463.43|461.43|462.22|460.22|0
1643299260000|2022-01-27 16:01:00|462.52|460.52|461.81|459.81|462.52|460.52|461.71|459.71|0
1643299270000|2022-01-27 16:01:10|462.83|460.83|461.61|459.61|463.23|461.23|461.61|459.61|0
1643299280000|2022-01-27 16:01:20|461.21|459.21|461.41|459.41|461.41|459.41|461.21|459.21|0
1643299290000|2022-01-27 16:01:30|461.61|459.61|462.11|460.11|462.11|460.11|461.61|459.61|0
1643299300000|2022-01-27 16:01:40|462.31|460.31|462.83|460.83|462.83|460.83|462.22|460.22|0
1643299310000|2022-01-27 16:01:50|462.72|460.72|462.52|460.52|462.82|460.82|462.52|460.52|0
1643299320000|2022-01-27 16:02:00|462.42|460.42|462.82|460.82|462.82|460.82|461.81|459.81|0
1643299330000|2022-01-27 16:02:10|463.03|461.03|465.06|463.06|465.06|463.06|463.03|461.03|0
1643299340000|2022-01-27 16:02:20|465.46|463.46|465.26|463.26|465.46|463.46|465.26|463.26|0
1643299350000|2022-01-27 16:02:30|465.46|463.46|465.87|463.87|465.87|463.87|465.26|463.26|0
1643299360000|2022-01-27 16:02:40|464.85|462.85|465.06|463.06|465.46|463.46|464.85|462.85|0
1643299370000|2022-01-27 16:02:50|464.85|462.85|464.95|462.95|464.95|462.95|464.54|462.54|0
1643299380000|2022-01-27 16:03:00|465.06|463.06|464.65|462.65|465.46|463.46|464.65|462.65|0
1643299390000|2022-01-27 16:03:10|464.85|462.85|464.04|462.04|464.85|462.85|464.04|462.04|0
1643299400000|2022-01-27 16:03:20|465.05|463.05|464.54|462.54|465.05|463.05|464.24|462.24|0
1643299410000|2022-01-27 16:03:30|464.34|462.34|464.24|462.24|464.34|462.34|464.24|462.24|0
1643299420000|2022-01-27 16:03:40|463.23|461.23|463.03|461.03|463.33|461.33|462.82|460.82|0
1643299430000|2022-01-27 16:03:50|463.12|461.12|463.53|461.53|463.53|461.53|463.03|461.03|0
1643299440000|2022-01-27 16:04:00|463.84|461.84|462.85|460.85|466.25|464.25|462.85|460.85|0
1643299450000|2022-01-27 16:04:10|463.26|461.26|461.94|459.94|463.26|461.26|461.94|459.94|0
1643299460000|2022-01-27 16:04:20|461.74|459.74|461.94|459.94|461.94|459.94|461.74|459.74|0
1643299470000|2022-01-27 16:04:30|461.74|459.74|461.74|459.74|461.74|459.74|461.74|459.74|0
1643299480000|2022-01-27 16:04:40|461.94|459.94|463.16|461.16|463.16|461.16|461.84|459.84|0
1643299490000|2022-01-27 16:04:50|462.96|460.96|462.14|460.14|462.96|460.96|462.14|460.14|0
1643299500000|2022-01-27 16:05:00|461.33|459.33|461.33|459.33|462.24|460.24|461.33|459.33|0
1643299510000|2022-01-27 16:05:10|460.72|458.72|461.13|459.13|461.33|459.33|460.72|458.72|0
1643299520000|2022-01-27 16:05:20|462.35|460.35|462.96|460.96|463.26|461.26|462.35|460.35|0
1643299530000|2022-01-27 16:05:30|463.36|461.36|462.55|460.55|463.36|461.36|462.55|460.55|0
1643299540000|2022-01-27 16:05:40|462.96|460.96|463.16|461.16|463.36|461.36|462.96|460.96|0
1643299550000|2022-01-27 16:05:50|463.46|461.46|463.36|461.36|463.57|461.57|463.36|461.36|0
1643299560000|2022-01-27 16:06:00|463.26|461.26|463.36|461.36|463.87|461.87|463.26|461.26|0
1643299570000|2022-01-27 16:06:10|462.75|460.75|462.96|460.96|462.96|460.96|462.65|460.65|0
1643299580000|2022-01-27 16:06:20|462.65|460.65|461.13|459.13|462.65|460.65|461.13|459.13|0
1643299590000|2022-01-27 16:06:30|460.93|458.93|460.72|458.72|460.93|458.93|460.21|458.21|0
1643299600000|2022-01-27 16:06:40|460.93|458.93|460.32|458.32|460.93|458.93|459.51|457.51|0
1643299610000|2022-01-27 16:06:50|460.52|458.52|460.72|458.72|460.93|458.93|460.52|458.52|0
1643299620000|2022-01-27 16:07:00|461.13|459.13|461.94|459.94|461.94|459.94|461.02|459.02|0
1643299630000|2022-01-27 16:07:10|461.13|459.13|460.11|458.11|461.53|459.53|460.11|458.11|0
1643299640000|2022-01-27 16:07:20|460.01|458.01|459.3|457.3|460.01|458.01|458.9|456.9|0
1643299650000|2022-01-27 16:07:30|459.1|457.1|459.4|457.4|459.51|457.51|459.1|457.1|0
1643299660000|2022-01-27 16:07:40|458.9|456.9|458.9|456.9|459.1|457.1|458.9|456.9|0
1643299670000|2022-01-27 16:07:50|456.47|454.47|454.65|452.65|456.47|454.47|454.65|452.65|0
1643299680000|2022-01-27 16:08:00|454.05|452.05|455.06|453.06|455.46|453.46|454.05|452.05|0
1643299690000|2022-01-27 16:08:10|454.65|452.65|454.35|452.35|454.65|452.65|454.25|452.25|0
1643299700000|2022-01-27 16:08:20|455.56|453.56|455.26|453.26|455.66|453.66|455.26|453.26|0
1643299710000|2022-01-27 16:08:30|454.45|452.45|452.03|450.03|454.45|452.45|452.03|450.03|0
1643299720000|2022-01-27 16:08:40|452.23|450.23|451.43|449.43|452.23|450.23|451.23|449.23|0
1643299730000|2022-01-27 16:08:50|452.43|450.43|453.24|451.24|453.24|451.24|452.43|450.43|0
1643299740000|2022-01-27 16:09:00|453.04|451.04|453.44|451.44|453.44|451.44|453.04|451.04|0
1643299750000|2022-01-27 16:09:10|453.84|451.84|453.64|451.64|453.84|451.84|453.64|451.64|0
1643299760000|2022-01-27 16:09:20|453.84|451.84|452.43|450.43|453.84|451.84|452.43|450.43|0
1643299770000|2022-01-27 16:09:30|453.64|451.64|453.04|451.04|453.64|451.64|453.04|451.04|0
1643299780000|2022-01-27 16:09:40|453.44|451.44|453.44|451.44|453.44|451.44|453.24|451.24|0
1643299790000|2022-01-27 16:09:50|453.74|451.74|451.63|449.63|453.74|451.74|451.63|449.63|0
1643299800000|2022-01-27 16:10:00|452.73|450.73|452.84|450.84|453.84|451.84|452.73|450.73|0
1643299810000|2022-01-27 16:10:10|453.64|451.64|456.27|454.27|456.27|454.27|453.64|451.64|0
1643299820000|2022-01-27 16:10:20|455.86|453.86|455.86|453.86|455.86|453.86|455.46|453.46|0
1643299830000|2022-01-27 16:10:30|455.96|453.96|456.87|454.87|456.87|454.87|455.86|453.86|0
1643299840000|2022-01-27 16:10:40|457.07|455.07|458.29|456.29|458.29|456.29|457.07|455.07|0
1643299850000|2022-01-27 16:10:50|458.09|456.09|457.88|455.88|458.29|456.29|457.88|455.88|0
1643299860000|2022-01-27 16:11:00|457.48|455.48|457.98|455.98|458.29|456.29|457.48|455.48|0
1643299870000|2022-01-27 16:11:10|458.49|456.49|458.69|456.69|458.69|456.69|458.08|456.08|0
1643299880000|2022-01-27 16:11:20|459.91|457.91|458.89|456.89|459.91|457.91|458.08|456.08|0
1643299890000|2022-01-27 16:11:30|458.79|456.79|457.28|455.28|458.79|456.79|457.28|455.28|0
1643299900000|2022-01-27 16:11:40|457.88|455.88|457.27|455.27|458.89|456.89|457.27|455.27|0
1643299910000|2022-01-27 16:11:50|457.48|455.48|458.08|456.08|458.59|456.59|457.48|455.48|0
1643299920000|2022-01-27 16:12:00|457.88|455.88|457.37|455.37|459.1|457.1|457.37|455.37|0
1643299930000|2022-01-27 16:12:10|457.07|455.07|457.88|455.88|457.88|455.88|457.07|455.07|0
1643299940000|2022-01-27 16:12:20|457.68|455.68|457.68|455.68|458.08|456.08|457.68|455.68|0
1643299950000|2022-01-27 16:12:30|457.88|455.88|457.48|455.48|458.08|456.08|457.17|455.17|0
1643299960000|2022-01-27 16:12:40|457.88|455.88|457.48|455.48|457.88|455.88|457.27|455.27|0
1643299970000|2022-01-27 16:12:50|458.79|456.79|458.69|456.69|458.79|456.79|457.37|455.37|0
1643299980000|2022-01-27 16:13:00|458.58|456.58|461.12|459.12|461.12|459.12|458.58|456.58|0
1643299990000|2022-01-27 16:13:10|462.14|460.14|461.93|459.93|462.44|460.44|461.93|459.93|0
1643300000000|2022-01-27 16:13:20|461.32|459.32|461.53|459.53|462.23|460.23|461.32|459.32|0
1643300010000|2022-01-27 16:13:30|461.73|459.73|462.54|460.54|462.54|460.54|461.73|459.73|0
1643300020000|2022-01-27 16:13:40|462.14|460.14|462.75|460.75|462.75|460.75|462.14|460.14|0
1643300030000|2022-01-27 16:13:50|463.15|461.15|462.54|460.54|463.15|461.15|462.54|460.54|0
1643300040000|2022-01-27 16:14:00|462.34|460.34|460.72|458.72|462.84|460.84|460.72|458.72|0
1643300050000|2022-01-27 16:14:10|460.31|458.31|460.11|458.11|460.31|458.31|460.11|458.11|0
1643300060000|2022-01-27 16:14:20|459.9|457.9|460.92|458.92|461.12|459.12|459.9|457.9|0
1643300070000|2022-01-27 16:14:30|460.71|458.71|460.2|458.2|461.01|459.01|460.2|458.2|0
1643300080000|2022-01-27 16:14:40|459.7|457.7|460.11|458.11|460.11|458.11|459.7|457.7|0
1643300090000|2022-01-27 16:14:50|459.7|457.7|460.51|458.51|460.51|458.51|459.7|457.7|0
1643300100000|2022-01-27 16:15:00|461.12|459.12|458.89|456.89|461.12|459.12|458.89|456.89|0
1643300110000|2022-01-27 16:15:10|457.47|455.47|458.79|456.79|458.89|456.89|457.47|455.47|0
1643300120000|2022-01-27 16:15:20|459.09|457.09|457.07|455.07|459.09|457.09|457.07|455.07|0
1643300130000|2022-01-27 16:15:30|457.17|455.17|457.27|455.27|457.27|455.27|457.17|455.17|0
1643300140000|2022-01-27 16:15:40|456.66|454.66|455.25|453.25|456.66|454.66|455.25|453.25|0
1643300150000|2022-01-27 16:15:50|454.64|452.64|452.73|450.73|455.45|453.45|452.73|450.73|0
1643300160000|2022-01-27 16:16:00|451.92|449.92|452.12|450.12|453.64|451.64|451.92|449.92|0
1643300170000|2022-01-27 16:16:10|451.32|449.32|451.62|449.62|451.62|449.62|451.32|449.32|0
1643300180000|2022-01-27 16:16:20|452.23|450.23|450.01|448.01|452.23|450.23|450.01|448.01|0
1643300190000|2022-01-27 16:16:30|449.81|447.81|447|445|449.81|447.81|447|445|0
1643300200000|2022-01-27 16:16:40|446.49|444.49|448.2|446.2|448.2|446.2|446.49|444.49|0
1643300210000|2022-01-27 16:16:50|447.9|445.9|448.2|446.2|448.6|446.6|447.9|445.9|0
1643300220000|2022-01-27 16:17:00|448.4|446.4|448.3|446.3|448.6|446.6|447.4|445.4|0
1643300230000|2022-01-27 16:17:10|447.6|445.6|447.9|445.9|447.9|445.9|447.5|445.5|0
1643300240000|2022-01-27 16:17:20|448.9|446.9|449.91|447.91|449.91|447.91|448.8|446.8|0
1643300250000|2022-01-27 16:17:30|449.51|447.51|449.6|447.6|450|448|447.95|445.95|0
1643300260000|2022-01-27 16:17:40|449.31|447.31|447.1|445.1|449.71|447.71|447.1|445.1|0
1643300270000|2022-01-27 16:17:50|448.5|446.5|448.4|446.4|448.9|446.9|448.4|446.4|0
1643300280000|2022-01-27 16:18:00|448.3|446.3|448.1|446.1|448.3|446.3|448.1|446.1|0
1643300290000|2022-01-27 16:18:10|447.9|445.9|447.1|445.1|447.9|445.9|447|445|0
1643300300000|2022-01-27 16:18:20|447.3|445.3|447.4|445.4|447.4|445.4|447.1|445.1|0
1643300310000|2022-01-27 16:18:30|447.5|445.5|447.9|445.9|447.9|445.9|447.5|445.5|0
1643300320000|2022-01-27 16:18:40|448.1|446.1|448.1|446.1|448.3|446.3|448.1|446.1|0
1643300330000|2022-01-27 16:18:50|447.5|445.5|446.9|444.9|447.5|445.5|446.9|444.9|0
1643300340000|2022-01-27 16:19:00|446.7|444.7|445.9|443.9|446.7|444.7|445.9|443.9|0
1643300350000|2022-01-27 16:19:10|446.8|444.8|448.1|446.1|448.3|446.3|446.8|444.8|0
1643300360000|2022-01-27 16:19:20|448.5|446.5|448.5|446.5|448.6|446.6|448.4|446.4|0
1643300370000|2022-01-27 16:19:30|448.3|446.3|448.8|446.8|448.9|446.9|448.3|446.3|0
1643300380000|2022-01-27 16:19:40|449|447|450.31|448.31|450.31|448.31|449|447|0
1643300390000|2022-01-27 16:19:50|449.9|447.9|450.71|448.71|452.11|450.11|449.9|447.9|0
1643300400000|2022-01-27 16:20:00|449.6|447.6|451.51|449.51|451.51|449.51|449.6|447.6|0
1643300410000|2022-01-27 16:20:10|451.31|449.31|450.51|448.51|451.31|449.31|450.51|448.51|0
1643300420000|2022-01-27 16:20:20|450.91|448.91|451.51|449.51|452.21|450.21|450.71|448.71|0
1643300430000|2022-01-27 16:20:30|451.2|449.2|449.7|447.7|451.2|449.2|449.7|447.7|0
1643300440000|2022-01-27 16:20:40|449.9|447.9|450.6|448.6|450.6|448.6|449.9|447.9|0
1643300450000|2022-01-27 16:20:50|449.1|447.1|449.6|447.6|449.6|447.6|448.5|446.5|0
1643300460000|2022-01-27 16:21:00|451.11|449.11|452.11|450.11|452.11|450.11|450.3|448.3|0
1643300470000|2022-01-27 16:21:10|451.91|449.91|452.61|450.61|453.12|451.12|451.71|449.71|0
1643300480000|2022-01-27 16:21:20|452.92|450.92|453.92|451.92|453.92|451.92|452.92|450.92|0
1643300490000|2022-01-27 16:21:30|454.12|452.12|452.51|450.51|454.93|452.93|452.51|450.51|0
1643300500000|2022-01-27 16:21:40|452.31|450.31|452.91|450.91|452.91|450.91|452.31|450.31|0
1643300510000|2022-01-27 16:21:50|452.71|450.71|454.32|452.32|454.32|452.32|452.71|450.71|0
1643300520000|2022-01-27 16:22:00|453.52|451.52|453.12|451.12|453.52|451.52|453.12|451.12|0
1643300530000|2022-01-27 16:22:10|452.91|450.91|452.11|450.11|452.91|450.91|452.11|450.11|0
1643300540000|2022-01-27 16:22:20|452.51|450.51|452.11|450.11|452.51|450.51|452.11|450.11|0
1643300550000|2022-01-27 16:22:30|453.52|451.52|453.52|451.52|453.72|451.72|453.32|451.32|0
1643300560000|2022-01-27 16:22:40|451.91|449.91|452.51|450.51|452.61|450.61|451.91|449.91|0
1643300570000|2022-01-27 16:22:50|452.81|450.81|452.61|450.61|453.21|451.21|452.61|450.61|0
1643300580000|2022-01-27 16:23:00|453.41|451.41|453.52|451.52|453.52|451.52|453.41|451.41|0
1643300590000|2022-01-27 16:23:10|453.41|451.41|452.91|450.91|453.41|451.41|452.31|450.31|0
1643300600000|2022-01-27 16:23:20|453.21|451.21|451.91|449.91|453.21|451.21|451.8|449.8|0
1643300610000|2022-01-27 16:23:30|451|449|449.9|447.9|451.31|449.31|449.9|447.9|0
1643300620000|2022-01-27 16:23:40|451.1|449.1|451.4|449.4|451.51|449.51|451.1|449.1|0
1643300630000|2022-01-27 16:23:50|451.91|449.91|451.4|449.4|452.11|450.11|451.4|449.4|0
1643300640000|2022-01-27 16:24:00|451.31|449.31|448.9|446.9|451.71|449.71|448.9|446.9|0
1643300650000|2022-01-27 16:24:10|448.7|446.7|446.7|444.7|448.7|446.7|446.5|444.5|0
1643300660000|2022-01-27 16:24:20|447.7|445.7|448.1|446.1|448.1|446.1|447.5|445.5|0
1643300670000|2022-01-27 16:24:30|448.5|446.5|448.5|446.5|448.5|446.5|448.39|446.39|0
1643300680000|2022-01-27 16:24:40|448.7|446.7|447.3|445.3|448.99|446.99|447.3|445.3|0
1643300690000|2022-01-27 16:24:50|447.79|445.79|448.1|446.1|448.3|446.3|447.79|445.79|0
1643300700000|2022-01-27 16:25:00|448.19|446.19|448.19|446.19|448.7|446.7|448.19|446.19|0
1643300710000|2022-01-27 16:25:10|448.7|446.7|448.3|446.3|448.9|446.9|448.3|446.3|0
1643300720000|2022-01-27 16:25:20|447.9|445.9|445.1|443.1|447.9|445.9|445.1|443.1|0
1643300730000|2022-01-27 16:25:30|444.79|442.79|446.09|444.09|446.09|444.09|444.79|442.79|0
1643300740000|2022-01-27 16:25:40|445.19|443.19|444.9|442.9|445.19|443.19|443.79|441.79|0
1643300750000|2022-01-27 16:25:50|444.5|442.5|444.5|442.5|444.7|442.7|444.5|442.5|0
1643300760000|2022-01-27 16:26:00|443.9|441.9|443.7|441.7|443.9|441.9|443.7|441.7|0
1643300770000|2022-01-27 16:26:10|443.5|441.5|441.7|439.7|444.1|442.1|441.7|439.7|0
1643300780000|2022-01-27 16:26:20|442.1|440.1|440.91|438.91|442.1|440.1|440.91|438.91|0
1643300790000|2022-01-27 16:26:30|441.11|439.11|439.91|437.91|441.11|439.11|439.91|437.91|0
1643300800000|2022-01-27 16:26:40|439.71|437.71|440.71|438.71|440.71|438.71|439.71|437.71|0
1643300810000|2022-01-27 16:26:50|441.51|439.51|441.9|439.9|441.9|439.9|441.51|439.51|0
1643300820000|2022-01-27 16:27:00|442.1|440.1|441.31|439.31|442.1|440.1|441.31|439.31|0
1643300830000|2022-01-27 16:27:10|441.5|439.5|441.6|439.6|441.9|439.9|440.91|438.91|0
1643300840000|2022-01-27 16:27:20|441.5|439.5|442.1|440.1|442.3|440.3|441.4|439.4|0
1643300850000|2022-01-27 16:27:30|443.3|441.3|443.5|441.5|443.5|441.5|443.1|441.1|0
1643300860000|2022-01-27 16:27:40|443.19|441.19|444.89|442.89|444.89|442.89|443.19|441.19|0
1643300870000|2022-01-27 16:27:50|444.49|442.49|443.37|441.37|444.49|442.49|443.37|441.37|0
1643300880000|2022-01-27 16:28:00|443.66|441.66|443.77|441.77|443.86|441.86|443.57|441.57|0
1643300890000|2022-01-27 16:28:10|443.46|441.46|444.79|442.79|444.79|442.79|443.46|441.46|0
1643300900000|2022-01-27 16:28:20|445.19|443.19|443.94|441.94|445.19|443.19|443.94|441.94|0
1643300910000|2022-01-27 16:28:30|444.14|442.14|443.94|441.94|444.14|442.14|443.94|441.94|0
1643300920000|2022-01-27 16:28:40|444.23|442.23|445.03|443.03|445.03|443.03|444.23|442.23|0
1643300930000|2022-01-27 16:28:50|444.53|442.53|443.14|441.14|444.53|442.53|443.14|441.14|0
1643300940000|2022-01-27 16:29:00|443.74|441.74|443.54|441.54|443.74|441.74|443.34|441.34|0
1643300950000|2022-01-27 16:29:10|443.43|441.43|441.95|439.95|443.43|441.43|441.64|439.64|0
1643300960000|2022-01-27 16:29:20|442.54|440.54|442.54|440.54|442.54|440.54|442.44|440.44|0
1643300970000|2022-01-27 16:29:30|442.94|440.94|443.94|441.94|444.33|442.33|442.94|440.94|0
1643300980000|2022-01-27 16:29:40|443.83|441.83|444.53|442.53|444.53|442.53|443.14|441.14|0
1643300990000|2022-01-27 16:29:50|444.13|442.13|444.53|442.53|444.53|442.53|443.54|441.54|0
1643301000000|2022-01-27 16:30:00|444.93|442.93|445.13|443.13|445.13|443.13|444.73|442.73|0
1643301010000|2022-01-27 16:30:10|444.83|442.83|445.43|443.43|445.43|443.43|443.74|441.74|0
1643301020000|2022-01-27 16:30:20|445.33|443.33|445.73|443.73|445.73|443.73|445.33|443.33|0
1643301030000|2022-01-27 16:30:30|447.13|445.13|448.13|446.13|448.13|446.13|447.13|445.13|0
1643301040000|2022-01-27 16:30:40|447.73|445.73|447.93|445.93|448.13|446.13|447.73|445.73|0
1643301050000|2022-01-27 16:30:50|448.13|446.13|447.73|445.73|448.13|446.13|447.73|445.73|0
1643301060000|2022-01-27 16:31:00|448.33|446.33|447.13|445.13|448.33|446.33|447.13|445.13|0
1643301070000|2022-01-27 16:31:10|447.33|445.33|448.72|446.72|448.72|446.72|447.33|445.33|0
1643301080000|2022-01-27 16:31:20|449.12|447.12|448.32|446.32|449.32|447.32|448.32|446.32|0
1643301090000|2022-01-27 16:31:30|448.72|446.72|446.93|444.93|448.72|446.72|446.53|444.53|0
1643301100000|2022-01-27 16:31:40|447.33|445.33|446.82|444.82|447.33|445.33|446.82|444.82|0
1643301110000|2022-01-27 16:31:50|446.33|444.33|446.93|444.93|447.32|445.32|446.33|444.33|0
1643301120000|2022-01-27 16:32:00|445.93|443.93|447.12|445.12|447.12|445.12|445.93|443.93|0
1643301130000|2022-01-27 16:32:10|448.52|446.52|447.32|445.32|448.52|446.52|447.32|445.32|0
1643301140000|2022-01-27 16:32:20|447.12|445.12|447.52|445.52|447.52|445.52|446.92|444.92|0
1643301150000|2022-01-27 16:32:30|447.42|445.42|446.72|444.72|447.72|445.72|446.72|444.72|0
1643301160000|2022-01-27 16:32:40|447.02|445.02|447.32|445.32|447.32|445.32|447.02|445.02|0
1643301170000|2022-01-27 16:32:50|447.42|445.42|448.42|446.42|448.42|446.42|447.42|445.42|0
1643301180000|2022-01-27 16:33:00|447.92|445.92|450.22|448.22|450.22|448.22|447.92|445.92|0
1643301190000|2022-01-27 16:33:10|449.92|447.92|452.13|450.13|452.13|450.13|449.92|447.92|0
1643301200000|2022-01-27 16:33:20|452.33|450.33|452.53|450.53|452.73|450.73|452.33|450.33|0
1643301210000|2022-01-27 16:33:30|453.13|451.13|453.03|451.03|453.33|451.33|452.93|450.93|0
1643301220000|2022-01-27 16:33:40|453.33|451.33|454.74|452.74|454.74|452.74|453.33|451.33|0
1643301230000|2022-01-27 16:33:50|454.94|452.94|455.64|453.64|455.64|453.64|454.94|452.94|0
1643301240000|2022-01-27 16:34:00|454.74|452.74|454.83|452.83|455.14|453.14|454.74|452.74|0
1643301250000|2022-01-27 16:34:10|454.94|452.94|453.93|451.93|454.94|452.94|453.93|451.93|0
1643301260000|2022-01-27 16:34:20|454.34|452.34|454.54|452.54|454.54|452.54|454.34|452.34|0
1643301270000|2022-01-27 16:34:30|454.23|452.23|455.34|453.34|455.34|453.34|454.23|452.23|0
1643301280000|2022-01-27 16:34:40|455.14|453.14|455.74|453.74|455.94|453.94|455.14|453.14|0
1643301290000|2022-01-27 16:34:50|456.04|454.04|456.55|454.55|456.55|454.55|455.94|453.94|0
1643301300000|2022-01-27 16:35:00|456.14|454.14|456.75|454.75|456.75|454.75|456.14|454.14|0
1643301310000|2022-01-27 16:35:10|456.44|454.44|456.64|454.64|456.64|454.64|456.44|454.44|0
1643301320000|2022-01-27 16:35:20|456.75|454.75|457.15|455.15|457.15|455.15|456.75|454.75|0
1643301330000|2022-01-27 16:35:30|457.55|455.55|458.16|456.16|458.16|456.16|457.35|455.35|0
1643301340000|2022-01-27 16:35:40|457.96|455.96|458.56|456.56|458.56|456.56|457.96|455.96|0
1643301350000|2022-01-27 16:35:50|458.46|456.46|457.35|455.35|458.46|456.46|457.35|455.35|0
1643301360000|2022-01-27 16:36:00|457.25|455.25|458.46|456.46|458.46|456.46|457.25|455.25|0
1643301370000|2022-01-27 16:36:10|458.36|456.36|460.38|458.38|460.38|458.38|458.36|456.36|0
1643301380000|2022-01-27 16:36:20|459.97|457.97|459.77|457.77|460.38|458.38|459.77|457.77|0
1643301390000|2022-01-27 16:36:30|459.57|457.57|460.07|458.07|460.07|458.07|459.57|457.57|0
1643301400000|2022-01-27 16:36:40|460.27|458.27|459.97|457.97|460.27|458.27|459.97|457.97|0
1643301410000|2022-01-27 16:36:50|460.07|458.07|459.77|457.77|460.07|458.07|459.77|457.77|0
1643301420000|2022-01-27 16:37:00|460.17|458.17|458.76|456.76|460.17|458.17|458.76|456.76|0
1643301430000|2022-01-27 16:37:10|458.96|456.96|458.76|456.76|458.96|456.96|458.16|456.16|0
1643301440000|2022-01-27 16:37:20|458.96|456.96|459.16|457.16|459.16|457.16|458.96|456.96|0
1643301450000|2022-01-27 16:37:30|458.96|456.96|458.56|456.56|458.96|456.96|458.36|456.36|0
1643301460000|2022-01-27 16:37:40|458.96|456.96|458.56|456.56|459.16|457.16|458.56|456.56|0
1643301470000|2022-01-27 16:37:50|458.86|456.86|457.35|455.35|458.86|456.86|457.35|455.35|0
1643301480000|2022-01-27 16:38:00|457.15|455.15|457.95|455.95|457.95|455.95|457.15|455.15|0
1643301490000|2022-01-27 16:38:10|457.55|455.55|457.95|455.95|458.66|456.66|457.55|455.55|0
1643301500000|2022-01-27 16:38:20|457.55|455.55|457.75|455.75|457.75|455.75|457.35|455.35|0
1643301510000|2022-01-27 16:38:30|457.85|455.85|457.85|455.85|458.16|456.16|457.85|455.85|0
1643301520000|2022-01-27 16:38:40|457.15|455.15|457.15|455.15|457.65|455.65|457.15|455.15|0
1643301530000|2022-01-27 16:38:50|456.74|454.74|455.74|453.74|456.74|454.74|454.73|452.73|0
1643301540000|2022-01-27 16:39:00|455.94|453.94|455.74|453.74|456.04|454.04|455.74|453.74|0
1643301550000|2022-01-27 16:39:10|455.34|453.34|453.93|451.93|455.34|453.34|453.93|451.93|0
1643301560000|2022-01-27 16:39:20|452.72|450.72|453.13|451.13|453.33|451.33|452.72|450.72|0
1643301570000|2022-01-27 16:39:30|453.62|451.62|454.13|452.13|454.33|452.33|453.62|451.62|0
1643301580000|2022-01-27 16:39:40|454.33|452.33|453.73|451.73|454.33|452.33|453.53|451.53|0
1643301590000|2022-01-27 16:39:50|453.53|451.53|454.23|452.23|454.23|452.23|453.53|451.53|0
1643301600000|2022-01-27 16:40:00|453.93|451.93|455.03|453.03|455.03|453.03|453.93|451.93|0
1643301610000|2022-01-27 16:40:10|455.13|453.13|455.03|453.03|455.54|453.54|454.13|452.13|0
1643301620000|2022-01-27 16:40:20|454.13|452.13|454.53|452.53|455.33|453.33|454.13|452.13|0
1643301630000|2022-01-27 16:40:30|455.33|453.33|455.74|453.74|455.74|453.74|455.33|453.33|0
1643301640000|2022-01-27 16:40:40|456.94|454.94|457.85|455.85|457.85|455.85|456.94|454.94|0
1643301650000|2022-01-27 16:40:50|458.56|456.56|459.36|457.36|459.36|457.36|458.56|456.56|0
1643301660000|2022-01-27 16:41:00|459.16|457.16|458.05|456.05|459.16|457.16|458.05|456.05|0
1643301670000|2022-01-27 16:41:10|460.98|458.98|460.78|458.78|461.58|459.58|460.78|458.78|0
1643301680000|2022-01-27 16:41:20|459.66|457.66|459.16|457.16|459.66|457.66|459.16|457.16|0
1643301690000|2022-01-27 16:41:30|459.56|457.56|459.06|457.06|459.56|457.56|459.06|457.06|0
1643301700000|2022-01-27 16:41:40|459.77|457.77|459.26|457.26|459.77|457.77|458.85|456.85|0
1643301710000|2022-01-27 16:41:50|458.96|456.96|458.35|456.35|458.96|456.96|458.15|456.15|0
1643301720000|2022-01-27 16:42:00|457.14|455.14|456.34|454.34|457.35|455.35|456.14|454.14|0
1643301730000|2022-01-27 16:42:10|455.33|453.33|455.73|453.73|456.64|454.64|455.33|453.33|0
1643301740000|2022-01-27 16:42:20|456.14|454.14|456.14|454.14|456.14|454.14|455.73|453.73|0
1643301750000|2022-01-27 16:42:30|456.23|454.23|456.74|454.74|457.44|455.44|456.23|454.23|0
1643301760000|2022-01-27 16:42:40|456.94|454.94|455.33|453.33|456.94|454.94|454.93|452.93|0
1643301770000|2022-01-27 16:42:50|454.73|452.73|454.73|452.73|455.13|453.13|453.92|451.92|0
1643301780000|2022-01-27 16:43:00|454.93|452.93|456.54|454.54|456.84|454.84|454.93|452.93|0
1643301790000|2022-01-27 16:43:10|456.74|454.74|454.93|452.93|456.74|454.74|454.53|452.53|0
1643301800000|2022-01-27 16:43:20|454.53|452.53|454.33|452.33|454.73|452.73|454.33|452.33|0
1643301810000|2022-01-27 16:43:30|455.33|453.33|455.33|453.33|455.53|453.53|455.33|453.33|0
1643301820000|2022-01-27 16:43:40|455.13|453.13|456.03|454.03|456.03|454.03|455.13|453.13|0
1643301830000|2022-01-27 16:43:50|457.34|455.34|456.14|454.14|457.34|455.34|456.14|454.14|0
1643301840000|2022-01-27 16:44:00|456.23|454.23|455.33|453.33|456.23|454.23|455.33|453.33|0
1643301850000|2022-01-27 16:44:10|454.62|452.62|455.93|453.93|455.93|453.93|454.33|452.33|0
1643301860000|2022-01-27 16:44:20|455.53|453.53|456.14|454.14|456.14|454.14|455.53|453.53|0
1643301870000|2022-01-27 16:44:30|454.93|452.93|455.33|453.33|455.53|453.53|454.93|452.93|0
1643301880000|2022-01-27 16:44:40|455.13|453.13|455.13|453.13|455.13|453.13|455.13|453.13|0
1643301890000|2022-01-27 16:44:50|455.33|453.33|455.73|453.73|455.73|453.73|455.33|453.33|0
1643301900000|2022-01-27 16:45:00|455.93|453.93|456.54|454.54|456.54|454.54|455.93|453.93|0
1643301910000|2022-01-27 16:45:10|456.74|454.74|457.44|455.44|458.35|456.35|456.74|454.74|0
1643301920000|2022-01-27 16:45:20|457.95|455.95|458.15|456.15|458.35|456.35|457.95|455.95|0
1643301930000|2022-01-27 16:45:30|458.55|456.55|457.24|455.24|458.55|456.55|457.24|455.24|0
1643301940000|2022-01-27 16:45:40|456.54|454.54|457.54|455.54|457.54|455.54|456.54|454.54|0
1643301950000|2022-01-27 16:45:50|457.44|455.44|457.34|455.34|457.44|455.44|457.04|455.04|0
1643301960000|2022-01-27 16:46:00|459.25|457.25|459.16|457.16|459.25|457.25|459.16|457.16|0
1643301970000|2022-01-27 16:46:10|458.75|456.75|458.55|456.55|459.36|457.36|458.55|456.55|0
1643301980000|2022-01-27 16:46:20|457.95|455.95|459.16|457.16|459.16|457.16|457.95|455.95|0
1643301990000|2022-01-27 16:46:30|458.95|456.95|457.95|455.95|458.95|456.95|457.95|455.95|0
1643302000000|2022-01-27 16:46:40|457.14|455.14|457.34|455.34|458.04|456.04|457.14|455.14|0
1643302010000|2022-01-27 16:46:50|455.93|453.93|457.34|455.34|457.34|455.34|455.93|453.93|0
1643302020000|2022-01-27 16:47:00|457.44|455.44|457.74|455.74|457.95|455.95|457.44|455.44|0
1643302030000|2022-01-27 16:47:10|457.95|455.95|457.95|455.95|458.65|456.65|457.95|455.95|0
1643302040000|2022-01-27 16:47:20|457.74|455.74|456.94|454.94|457.74|455.74|456.53|454.53|0
1643302050000|2022-01-27 16:47:30|456.53|454.53|456.33|454.33|456.83|454.83|456.33|454.33|0
1643302060000|2022-01-27 16:47:40|456.13|454.13|456.83|454.83|456.83|454.83|456.13|454.13|0
1643302070000|2022-01-27 16:47:50|456.94|454.94|457.24|455.24|457.74|455.74|456.83|454.83|0
1643302080000|2022-01-27 16:48:00|457.34|455.34|457.54|455.54|457.54|455.54|456.63|454.63|0
1643302090000|2022-01-27 16:48:10|456.74|454.74|455.53|453.53|456.74|454.74|455.02|453.02|0
1643302100000|2022-01-27 16:48:20|455.13|453.13|452.71|450.71|455.13|453.13|452.71|450.71|0
1643302110000|2022-01-27 16:48:30|452.92|450.92|454.22|452.22|454.22|452.22|452.92|450.92|0
1643302120000|2022-01-27 16:48:40|454.12|452.12|455.33|453.33|455.33|453.33|454.12|452.12|0
1643302130000|2022-01-27 16:48:50|454.32|452.32|454.32|452.32|454.32|452.32|454.32|452.32|0
1643302140000|2022-01-27 16:49:00|455.12|453.12|455.12|453.12|455.12|453.12|454.72|452.72|0
1643302150000|2022-01-27 16:49:10|455.42|453.42|455.33|453.33|455.73|453.73|455.33|453.33|0
1643302160000|2022-01-27 16:49:20|455.42|453.42|455.82|453.82|455.82|453.82|455.42|453.42|0
1643302170000|2022-01-27 16:49:30|455.53|453.53|455.53|453.53|455.93|453.93|455.53|453.53|0
1643302180000|2022-01-27 16:49:40|454.92|452.92|453.52|451.52|455.12|453.12|453.52|451.52|0
1643302190000|2022-01-27 16:49:50|454.92|452.92|454.01|452.01|454.92|452.92|453.92|451.92|0
1643302200000|2022-01-27 16:50:00|454.12|452.12|452.71|450.71|454.42|452.42|452.71|450.71|0
1643302210000|2022-01-27 16:50:10|451.71|449.71|451.91|449.91|452.01|450.01|451.71|449.71|0
1643302220000|2022-01-27 16:50:20|451.71|449.71|452.11|450.11|452.31|450.31|451.71|449.71|0
1643302230000|2022-01-27 16:50:30|452.31|450.31|453.52|451.52|453.52|451.52|452.31|450.31|0
1643302240000|2022-01-27 16:50:40|453.92|451.92|453.31|451.31|453.92|451.92|453.31|451.31|0
1643302250000|2022-01-27 16:50:50|451.81|449.81|452.51|450.51|452.51|450.51|451.81|449.81|0
1643302260000|2022-01-27 16:51:00|454.32|452.32|453.21|451.21|454.32|452.32|453.11|451.11|0
1643302270000|2022-01-27 16:51:10|453.92|451.92|455.52|453.52|455.52|453.52|453.72|451.72|0
1643302280000|2022-01-27 16:51:20|455.73|453.73|455.93|453.93|455.93|453.93|455.32|453.32|0
1643302290000|2022-01-27 16:51:30|456.02|454.02|454.32|452.32|456.02|454.02|454.32|452.32|0
1643302300000|2022-01-27 16:51:40|454.12|452.12|454.12|452.12|454.12|452.12|453.92|451.92|0
1643302310000|2022-01-27 16:51:50|452.51|450.51|451.11|449.11|452.51|450.51|451.11|449.11|0
1643302320000|2022-01-27 16:52:00|452.61|450.61|451.71|449.71|452.61|450.61|451.11|449.11|0
1643302330000|2022-01-27 16:52:10|451.31|449.31|450.3|448.3|451.31|449.31|450.3|448.3|0
1643302340000|2022-01-27 16:52:20|450.51|448.51|452.11|450.11|452.11|450.11|450.51|448.51|0
1643302350000|2022-01-27 16:52:30|452.71|450.71|454.52|452.52|454.52|452.52|452.71|450.71|0
1643302360000|2022-01-27 16:52:40|454.92|452.92|454.12|452.12|454.92|452.92|454.12|452.12|0
1643302370000|2022-01-27 16:52:50|454.52|452.52|454.32|452.32|454.52|452.52|454.12|452.12|0
1643302380000|2022-01-27 16:53:00|454.41|452.41|453.81|451.81|454.41|452.41|453.81|451.81|0
1643302390000|2022-01-27 16:53:10|455.32|453.32|455.32|453.32|455.72|453.72|455.32|453.32|0
1643302400000|2022-01-27 16:53:20|455.52|453.52|456.33|454.33|456.33|454.33|455.52|453.52|0
1643302410000|2022-01-27 16:53:30|456.73|454.73|456.53|454.53|456.73|454.73|456.13|454.13|0
1643302430000|2022-01-27 16:53:50|456.93|454.93|456.33|454.33|456.93|454.93|456.33|454.33|0
1643302440000|2022-01-27 16:54:00|456.53|454.53|456.22|454.22|456.53|454.53|456.22|454.22|0
1643302450000|2022-01-27 16:54:10|455.12|453.12|455.12|453.12|455.52|453.52|455.12|453.12|0
1643302460000|2022-01-27 16:54:20|455.72|453.72|456.33|454.33|456.33|454.33|455.72|453.72|0
1643302470000|2022-01-27 16:54:30|455.32|453.32|455.32|453.32|455.72|453.72|455.32|453.32|0
1643302480000|2022-01-27 16:54:40|455.22|453.22|455.72|453.72|455.72|453.72|455.22|453.22|0
1643302490000|2022-01-27 16:54:50|455.52|453.52|455.72|453.72|455.82|453.82|455.52|453.52|0
1643302500000|2022-01-27 16:55:00|456.53|454.53|456.42|454.42|456.73|454.73|456.42|454.42|0
1643302510000|2022-01-27 16:55:10|456.73|454.73|455.92|453.92|456.73|454.73|455.92|453.92|0
1643302520000|2022-01-27 16:55:20|455.32|453.32|453.81|451.81|455.32|453.32|453.31|451.31|0
1643302530000|2022-01-27 16:55:30|454.21|452.21|454.52|452.52|454.72|452.72|454.21|452.21|0
1643302540000|2022-01-27 16:55:40|454.51|452.51|455.12|453.12|455.12|453.12|454.51|452.51|0
1643302550000|2022-01-27 16:55:50|454.01|452.01|454.51|452.51|454.72|452.72|454.01|452.01|0
1643302560000|2022-01-27 16:56:00|454.31|452.31|455.92|453.92|455.92|453.92|454.31|452.31|0
1643302570000|2022-01-27 16:56:10|455.62|453.62|455.42|453.42|455.92|453.92|455.42|453.42|0
1643302580000|2022-01-27 16:56:20|454.51|452.51|452.71|450.71|454.92|452.92|452.71|450.71|0
1643302590000|2022-01-27 16:56:30|453.31|451.31|452.71|450.71|453.31|451.31|452.71|450.71|0
1643302600000|2022-01-27 16:56:40|453|451|453.4|451.4|453.4|451.4|452.8|450.8|0
1643302610000|2022-01-27 16:56:50|452.51|450.51|452.91|450.91|452.91|450.91|452.3|450.3|0
1643302620000|2022-01-27 16:57:00|452.71|450.71|453.11|451.11|453.11|451.11|452.71|450.71|0
1643302630000|2022-01-27 16:57:10|452.6|450.6|454.92|452.92|454.92|452.92|452.6|450.6|0
1643302640000|2022-01-27 16:57:20|454.71|452.71|453.4|451.4|454.71|452.71|453.4|451.4|0
1643302650000|2022-01-27 16:57:30|453.51|451.51|453.91|451.91|454.21|452.21|453.51|451.51|0
1643302660000|2022-01-27 16:57:40|453.81|451.81|454.21|452.21|454.21|452.21|453.4|451.4|0
1643302670000|2022-01-27 16:57:50|454.71|452.71|455.41|453.41|455.41|453.41|454.51|452.51|0
1643302680000|2022-01-27 16:58:00|454.91|452.91|454.11|452.11|454.91|452.91|453.91|451.91|0
1643302690000|2022-01-27 16:58:10|454.21|452.21|455.61|453.61|455.61|453.61|454.21|452.21|0
1643302700000|2022-01-27 16:58:20|456.12|454.12|455.92|453.92|456.12|454.12|455.82|453.82|0
1643302710000|2022-01-27 16:58:30|455.72|453.72|455.92|453.92|455.92|453.92|454.71|452.71|0
1643302720000|2022-01-27 16:58:40|455.61|453.61|455.72|453.72|455.72|453.72|455.52|453.52|0
1643302730000|2022-01-27 16:58:50|455.52|453.52|456.32|454.32|456.32|454.32|455.52|453.52|0
1643302740000|2022-01-27 16:59:00|455.32|453.32|454.61|452.61|455.52|453.52|454.61|452.61|0
1643302750000|2022-01-27 16:59:10|454.11|452.11|454.51|452.51|454.51|452.51|453.71|451.71|0
1643302760000|2022-01-27 16:59:20|454.31|452.31|454.51|452.51|454.51|452.51|454.31|452.31|0
1643302770000|2022-01-27 16:59:30|454.61|452.61|455.52|453.52|455.61|453.61|454.61|452.61|0
1643302780000|2022-01-27 16:59:40|454.51|452.51|455.21|453.21|455.52|453.52|454.51|452.51|0
1643302790000|2022-01-27 16:59:50|455.32|453.32|455.31|453.31|455.32|453.32|454.91|452.91|0
1643302800000|2022-01-27 17:00:00|453.71|451.71|452.3|450.3|453.71|451.71|452.3|450.3|0
1643302810000|2022-01-27 17:00:10|451.4|449.4|451.5|449.5|451.7|449.7|451.4|449.4|0
1643302820000|2022-01-27 17:00:20|451.1|449.1|452.1|450.1|452.7|450.7|451.1|449.1|0
1643302830000|2022-01-27 17:00:30|451.8|449.8|450.7|448.7|451.8|449.8|450.5|448.5|0
1643302840000|2022-01-27 17:00:40|450.5|448.5|452.5|450.5|452.5|450.5|450.5|448.5|0
1643302850000|2022-01-27 17:00:50|451.59|449.59|451.5|449.5|452.1|450.1|451.5|449.5|0
1643302860000|2022-01-27 17:01:00|452|450|452.5|450.5|452.7|450.7|452|450|0
1643302870000|2022-01-27 17:01:10|451.9|449.9|452.5|450.5|452.5|450.5|451.9|449.9|0
1643302880000|2022-01-27 17:01:20|452.7|450.7|452.3|450.3|452.7|450.7|451.9|449.9|0
1643302890000|2022-01-27 17:01:30|452.4|450.4|453.8|451.8|454.11|452.11|452.3|450.3|0
1643302900000|2022-01-27 17:01:40|453.71|451.71|453.91|451.91|453.91|451.91|452.8|450.8|0
1643302910000|2022-01-27 17:01:50|453.6|451.6|453|451|453.6|451.6|453|451|0
1643302920000|2022-01-27 17:02:00|453.1|451.1|454.71|452.71|454.81|452.81|453.1|451.1|0
1643302930000|2022-01-27 17:02:10|454.31|452.31|454.11|452.11|454.31|452.31|454.11|452.11|0
1643302940000|2022-01-27 17:02:20|454.4|452.4|454|452|454.4|452.4|453.91|451.91|0
1643302950000|2022-01-27 17:02:30|453.7|451.7|452.3|450.3|453.7|451.7|452.3|450.3|0
1643302960000|2022-01-27 17:02:40|452.7|450.7|452.6|450.6|452.9|450.9|452.6|450.6|0
1643302970000|2022-01-27 17:02:50|452.9|450.9|453.6|451.6|453.6|451.6|452.7|450.7|0
1643302980000|2022-01-27 17:03:00|453.3|451.3|451.99|449.99|453.3|451.3|451.9|449.9|0
1643302990000|2022-01-27 17:03:10|452.39|450.39|452.6|450.6|452.7|450.7|452.1|450.1|0
1643303000000|2022-01-27 17:03:20|452.39|450.39|450.69|448.69|452.39|450.39|450.69|448.69|0
1643303010000|2022-01-27 17:03:30|450.39|448.39|450.49|448.49|450.89|448.89|450.09|448.09|0
1643303020000|2022-01-27 17:03:40|449.89|447.89|450.09|448.09|450.09|448.09|449.89|447.89|0
1643303030000|2022-01-27 17:03:50|449.59|447.59|450.09|448.09|450.09|448.09|449.59|447.59|0
1643303040000|2022-01-27 17:04:00|449.89|447.89|450.39|448.39|450.69|448.69|449.89|447.89|0
1643303050000|2022-01-27 17:04:10|448.69|446.69|449.29|447.29|449.29|447.29|448.59|446.59|0
1643303060000|2022-01-27 17:04:20|447.89|445.89|447.89|445.89|447.89|445.89|447.49|445.49|0
1643303070000|2022-01-27 17:04:30|448.69|446.69|448.89|446.89|449.09|447.09|448.69|446.69|0
1643303080000|2022-01-27 17:04:40|450.09|448.09|451.29|449.29|451.79|449.79|450.09|448.09|0
1643303090000|2022-01-27 17:04:50|452.9|450.9|453.8|451.8|453.8|451.8|452.9|450.9|0
1643303100000|2022-01-27 17:05:00|453.6|451.6|452.3|450.3|453.6|451.6|452.3|450.3|0
1643303110000|2022-01-27 17:05:10|451.49|449.49|450.89|448.89|452.1|450.1|450.89|448.89|0
1643303120000|2022-01-27 17:05:20|451.59|449.59|450.89|448.89|451.59|449.59|450.89|448.89|0
1643303130000|2022-01-27 17:05:30|451.09|449.09|449.89|447.89|451.09|449.09|449.89|447.89|0
1643303140000|2022-01-27 17:05:40|449.59|447.59|448.59|446.59|450.49|448.49|448.59|446.59|0
1643303150000|2022-01-27 17:05:50|448.69|446.69|449.49|447.49|449.49|447.49|448.69|446.69|0
1643303160000|2022-01-27 17:06:00|449.09|447.09|449.09|447.09|449.09|447.09|448.69|446.69|0
1643303170000|2022-01-27 17:06:10|449.29|447.29|449.29|447.29|449.29|447.29|448.89|446.89|0
1643303180000|2022-01-27 17:06:20|448.59|446.59|449.49|447.49|449.49|447.49|448.29|446.29|0
1643303190000|2022-01-27 17:06:30|448.09|446.09|448.59|446.59|448.59|446.59|448.09|446.09|0
1643303200000|2022-01-27 17:06:40|448.49|446.49|448.09|446.09|448.89|446.89|448.09|446.09|0
1643303210000|2022-01-27 17:06:50|447.99|445.99|448.29|446.29|448.58|446.58|447.99|445.99|0
1643303220000|2022-01-27 17:07:00|448.38|446.38|446.69|444.69|448.38|446.38|446.69|444.69|0
1643303230000|2022-01-27 17:07:10|446.49|444.49|445.49|443.49|446.69|444.69|445.49|443.49|0
1643303240000|2022-01-27 17:07:20|445.39|443.39|446.19|444.19|446.59|444.59|445.39|443.39|0
1643303250000|2022-01-27 17:07:30|446.09|444.09|445.89|443.89|446.09|444.09|445.69|443.69|0
1643303260000|2022-01-27 17:07:40|446.29|444.29|445.79|443.79|446.29|444.29|445.79|443.79|0
1643303270000|2022-01-27 17:07:50|445.69|443.69|445.09|443.09|446.29|444.29|445.09|443.09|0
1643303280000|2022-01-27 17:08:00|444.39|442.39|444.1|442.1|444.49|442.49|444.1|442.1|0
1643303290000|2022-01-27 17:08:10|443.3|441.3|443.9|441.9|443.9|441.9|443.3|441.3|0
1643303300000|2022-01-27 17:08:20|444.3|442.3|444.99|442.99|444.99|442.99|444.3|442.3|0
1643303310000|2022-01-27 17:08:30|445.09|443.09|444.29|442.29|445.09|443.09|444.29|442.29|0
1643303320000|2022-01-27 17:08:40|444.69|442.69|444.89|442.89|444.89|442.89|444.59|442.59|0
1643303330000|2022-01-27 17:08:50|444.29|442.29|443.5|441.5|444.29|442.29|442.7|440.7|0
1643303340000|2022-01-27 17:09:00|442.7|440.7|442.5|440.5|443.1|441.1|442.5|440.5|0
1643303350000|2022-01-27 17:09:10|441.71|439.71|440.32|438.32|441.71|439.71|440.32|438.32|0
1643303360000|2022-01-27 17:09:20|439.32|437.32|440.21|438.21|440.81|438.81|439.32|437.32|0
1643303370000|2022-01-27 17:09:30|440.81|438.81|441.6|439.6|441.6|439.6|440.61|438.61|0
1643303380000|2022-01-27 17:09:40|441.8|439.8|441.9|439.9|441.9|439.9|441.8|439.8|0
1643303390000|2022-01-27 17:09:50|441.71|439.71|441.71|439.71|441.9|439.9|441.71|439.71|0
1643303400000|2022-01-27 17:10:00|442.7|440.7|442.4|440.4|442.7|440.7|441.71|439.71|0
1643303410000|2022-01-27 17:10:10|442.3|440.3|441.31|439.31|442.3|440.3|441.31|439.31|0
1643303420000|2022-01-27 17:10:20|441.2|439.2|439.92|437.92|441.4|439.4|439.81|437.81|0
1643303430000|2022-01-27 17:10:30|440.01|438.01|438.92|436.92|440.71|438.71|438.92|436.92|0
1643303440000|2022-01-27 17:10:40|438.53|436.53|437.14|435.14|438.53|436.53|437.14|435.14|0
1643303450000|2022-01-27 17:10:50|437.54|435.54|437.54|435.54|437.54|435.54|437.14|435.14|0
1643303460000|2022-01-27 17:11:00|438.03|436.03|439.32|437.32|439.32|437.32|437.73|435.73|0
1643303470000|2022-01-27 17:11:10|439.02|437.02|439.12|437.12|439.12|437.12|439.02|437.02|0
1643303480000|2022-01-27 17:11:20|439.52|437.52|439.92|437.92|439.92|437.92|439.52|437.52|0
1643303490000|2022-01-27 17:11:30|440.11|438.11|439.92|437.92|440.21|438.21|439.92|437.92|0
1643303500000|2022-01-27 17:11:40|439.61|437.61|440.41|438.41|440.41|438.41|439.61|437.61|0
1643303510000|2022-01-27 17:11:50|440.91|438.91|439.52|437.52|440.91|438.91|439.52|437.52|0
1643303520000|2022-01-27 17:12:00|439.32|437.32|437.54|435.54|439.32|437.32|437.54|435.54|0
1643303530000|2022-01-27 17:12:10|438.13|436.13|438.13|436.13|438.33|436.33|437.93|435.93|0
1643303540000|2022-01-27 17:12:20|438.33|436.33|438.72|436.72|438.72|436.72|438.33|436.33|0
1643303550000|2022-01-27 17:12:30|438.53|436.53|438.53|436.53|438.53|436.53|438.53|436.53|0
1643303560000|2022-01-27 17:12:40|438.72|436.72|438.53|436.53|438.72|436.72|438.13|436.13|0
1643303570000|2022-01-27 17:12:50|438.42|436.42|439.12|437.12|439.22|437.22|438.42|436.42|0
1643303580000|2022-01-27 17:13:00|439.32|437.32|439.12|437.12|439.32|437.32|439.12|437.12|0
1643303590000|2022-01-27 17:13:10|438.92|436.92|438.22|436.22|438.92|436.92|438.22|436.22|0
1643303600000|2022-01-27 17:13:20|439.12|437.12|439.02|437.02|439.12|437.12|438.53|436.53|0
1643303610000|2022-01-27 17:13:30|438.92|436.92|438.72|436.72|438.92|436.92|438.72|436.72|0
1643303620000|2022-01-27 17:13:40|438.42|436.42|438.82|436.82|438.82|436.82|438.42|436.42|0
1643303630000|2022-01-27 17:13:50|438.92|436.92|438.92|436.92|438.92|436.92|438.33|436.33|0
1643303640000|2022-01-27 17:14:00|438.72|436.72|438.33|436.33|438.72|436.72|438.33|436.33|0
1643303650000|2022-01-27 17:14:10|438.13|436.13|437.63|435.63|438.33|436.33|437.63|435.63|0
1643303660000|2022-01-27 17:14:20|437.34|435.34|437.34|435.34|437.34|435.34|436.94|434.94|0
1643303670000|2022-01-27 17:14:30|437.53|435.53|436.15|434.15|437.53|435.53|436.15|434.15|0
1643303680000|2022-01-27 17:14:40|434.76|432.76|436.04|434.04|436.15|434.15|434.76|432.76|0
1643303690000|2022-01-27 17:14:50|436.64|434.64|437.73|435.73|437.73|435.73|436.64|434.64|0
1643303700000|2022-01-27 17:15:00|438.33|436.33|438.33|436.33|439.52|437.52|438.33|436.33|0
1643303710000|2022-01-27 17:15:10|437.74|435.74|438.92|436.92|439.61|437.61|437.74|435.74|0
1643303720000|2022-01-27 17:15:20|439.12|437.12|438.73|436.73|439.12|437.12|438.43|436.43|0
1643303730000|2022-01-27 17:15:30|438.33|436.33|438.23|436.23|438.33|436.33|438.23|436.23|0
1643303740000|2022-01-27 17:15:40|437.34|435.34|436.55|434.55|437.34|435.34|436.36|434.36|0
1643303750000|2022-01-27 17:15:50|436.95|434.95|436.75|434.75|436.95|434.95|436.75|434.75|0
1643303760000|2022-01-27 17:16:00|436.95|434.95|436.16|434.16|436.95|434.95|436.16|434.16|0
1643303770000|2022-01-27 17:16:10|436.36|434.36|434.98|432.98|436.45|434.45|434.98|432.98|0
1643303780000|2022-01-27 17:16:20|433.8|431.8|433.01|431.01|433.8|431.8|432.81|430.81|0
1643303790000|2022-01-27 17:16:30|432.81|430.81|433.01|431.01|433.01|431.01|432.81|430.81|0
1643303800000|2022-01-27 17:16:40|433.6|431.6|433.6|431.6|433.6|431.6|433.21|431.21|0
1643303810000|2022-01-27 17:16:50|433.8|431.8|433.69|431.69|433.99|431.99|433.6|431.6|0
1643303820000|2022-01-27 17:17:00|433.6|431.6|433.21|431.21|433.6|431.6|433.01|431.01|0
1643303830000|2022-01-27 17:17:10|433.4|431.4|433.21|431.21|433.4|431.4|433.21|431.21|0
1643303840000|2022-01-27 17:17:20|433.6|431.6|433.5|431.5|433.99|431.99|433.5|431.5|0
1643303850000|2022-01-27 17:17:30|433.2|431.2|433.2|431.2|433.79|431.79|433.2|431.2|0
1643303860000|2022-01-27 17:17:40|432.91|430.91|431.83|429.83|432.91|430.91|431.83|429.83|0
1643303870000|2022-01-27 17:17:50|431.24|429.24|431.04|429.04|431.24|429.24|430.85|428.85|0
1643303880000|2022-01-27 17:18:00|431.63|429.63|432.22|430.22|432.22|430.22|431.63|429.63|0
1643303890000|2022-01-27 17:18:10|432.42|430.42|431.24|429.24|432.42|430.42|431.24|429.24|0
1643303900000|2022-01-27 17:18:20|430.65|428.65|429.08|427.08|430.65|428.65|429.08|427.08|0
1643303910000|2022-01-27 17:18:30|428.89|426.89|430.45|428.45|430.65|428.65|428.89|426.89|0
1643303920000|2022-01-27 17:18:40|430.06|428.06|428.69|426.69|430.06|428.06|428.69|426.69|0
1643303930000|2022-01-27 17:18:50|429.28|427.28|428.89|426.89|429.28|427.28|428.89|426.89|0
1643303940000|2022-01-27 17:19:00|428.3|426.3|428.1|426.1|428.3|426.3|428.1|426.1|0
1643303950000|2022-01-27 17:19:10|428.89|426.89|427.41|425.41|428.89|426.89|427.41|425.41|0
1643303960000|2022-01-27 17:19:20|427.91|425.91|428.3|426.3|428.3|426.3|427.91|425.91|0
1643303970000|2022-01-27 17:19:30|429.28|427.28|429.17|427.17|429.67|427.67|429.17|427.17|0
1643303980000|2022-01-27 17:19:40|428.69|426.69|429.86|427.86|429.86|427.86|428.69|426.69|0
1643303990000|2022-01-27 17:19:50|430.55|428.55|431.24|429.24|431.24|429.24|430.55|428.55|0
1643304000000|2022-01-27 17:20:00|430.26|428.26|429.67|427.67|430.26|428.26|429.08|427.08|0
1643304010000|2022-01-27 17:20:10|430.06|428.06|431.04|429.04|431.24|429.24|430.06|428.06|0
1643304020000|2022-01-27 17:20:20|430.26|428.26|431.14|429.14|431.14|429.14|430.26|428.26|0
1643304030000|2022-01-27 17:20:30|431.04|429.04|431.04|429.04|431.04|429.04|431.04|429.04|0
1643304040000|2022-01-27 17:20:40|431.24|429.24|430.06|428.06|431.24|429.24|430.06|428.06|0
1643304050000|2022-01-27 17:20:50|430.26|428.26|430.65|428.65|430.84|428.84|430.26|428.26|0
1643304060000|2022-01-27 17:21:00|430.26|428.26|428.69|426.69|430.26|428.26|428.69|426.69|0
1643304070000|2022-01-27 17:21:10|428.88|426.88|428.1|426.1|428.88|426.88|428.1|426.1|0
1643304080000|2022-01-27 17:21:20|428.49|426.49|428.3|426.3|428.49|426.49|428.3|426.3|0
1643304090000|2022-01-27 17:21:30|429.27|427.27|428.88|426.88|429.27|427.27|428.69|426.69|0
1643304100000|2022-01-27 17:21:40|428.69|426.69|428.69|426.69|428.88|426.88|428.49|426.49|0
1643304110000|2022-01-27 17:21:50|428.49|426.49|428.49|426.49|428.69|426.69|428.49|426.49|0
1643304120000|2022-01-27 17:22:00|428.98|426.98|429.47|427.47|429.47|427.47|428.98|426.98|0
1643304130000|2022-01-27 17:22:10|429.27|427.27|428.1|426.1|429.27|427.27|428.1|426.1|0
1643304140000|2022-01-27 17:22:20|428.49|426.49|426.93|424.93|428.49|426.49|426.93|424.93|0
1643304150000|2022-01-27 17:22:30|426.63|424.63|426.93|424.93|427.51|425.51|426.63|424.63|0
1643304160000|2022-01-27 17:22:40|427.8|425.8|428.19|426.19|428.19|426.19|427.71|425.71|0
1643304170000|2022-01-27 17:22:50|428.39|426.39|426.73|424.73|428.39|426.39|426.73|424.73|0
1643304180000|2022-01-27 17:23:00|426.92|424.92|427.02|425.02|427.32|425.32|426.73|424.73|0
1643304190000|2022-01-27 17:23:10|427.32|425.32|427.4|425.4|427.4|425.4|424.77|422.77|0
1643304200000|2022-01-27 17:23:20|426.04|424.04|426.82|424.82|426.82|424.82|425.74|423.74|0
1643304210000|2022-01-27 17:23:30|428.19|426.19|429.06|427.06|429.06|427.06|428.19|426.19|0
1643304220000|2022-01-27 17:23:40|429.16|427.16|429.56|427.56|429.75|427.75|429.16|427.16|0
1643304230000|2022-01-27 17:23:50|429.75|427.75|429.16|427.16|429.95|427.95|429.16|427.16|0
1643304240000|2022-01-27 17:24:00|429.36|427.36|428.77|426.77|429.36|427.36|427.99|425.99|0
1643304250000|2022-01-27 17:24:10|428.67|426.67|429.16|427.16|429.65|427.65|428.67|426.67|0
1643304260000|2022-01-27 17:24:20|428.58|426.58|426.82|424.82|428.58|426.58|426.82|424.82|0
1643304270000|2022-01-27 17:24:30|426.62|424.62|426.43|424.43|426.62|424.62|426.23|424.23|0
1643304280000|2022-01-27 17:24:40|426.23|424.23|427.6|425.6|427.6|425.6|426.23|424.23|0
1643304290000|2022-01-27 17:24:50|427.21|425.21|427.79|425.79|428.08|426.08|427.21|425.21|0
1643304300000|2022-01-27 17:25:00|428.97|426.97|429.36|427.36|429.36|427.36|428.58|426.58|0
1643304310000|2022-01-27 17:25:10|429.45|427.45|428.77|426.77|429.45|427.45|428.77|426.77|0
1643304320000|2022-01-27 17:25:20|430.14|428.14|431.12|429.12|431.12|429.12|430.14|428.14|0
1643304330000|2022-01-27 17:25:30|430.93|428.93|431.32|429.32|431.32|429.32|430.93|428.93|0
1643304340000|2022-01-27 17:25:40|431.41|429.41|431.51|429.51|431.91|429.91|431.41|429.41|0
1643304350000|2022-01-27 17:25:50|431.32|429.32|430.73|428.73|431.32|429.32|430.63|428.63|0
1643304360000|2022-01-27 17:26:00|430.24|428.24|429.26|427.26|430.24|428.24|429.16|427.16|0
1643304370000|2022-01-27 17:26:10|429.45|427.45|430.43|428.43|430.43|428.43|429.36|427.36|0
1643304380000|2022-01-27 17:26:20|429.95|427.95|429.75|427.75|429.95|427.95|429.75|427.75|0
1643304390000|2022-01-27 17:26:30|429.55|427.55|430.34|428.34|430.34|428.34|429.55|427.55|0
1643304400000|2022-01-27 17:26:40|430.14|428.14|432|430|432|430|430.14|428.14|0
1643304410000|2022-01-27 17:26:50|432.1|430.1|431.71|429.71|432.1|430.1|431.61|429.61|0
1643304420000|2022-01-27 17:27:00|430.92|428.92|429.94|427.94|430.92|428.92|429.94|427.94|0
1643304430000|2022-01-27 17:27:10|429.55|427.55|429.75|427.75|430.14|428.14|429.55|427.55|0
1643304440000|2022-01-27 17:27:20|429.55|427.55|429.84|427.84|429.94|427.94|429.55|427.55|0
1643304450000|2022-01-27 17:27:30|429.75|427.75|429.55|427.55|429.75|427.75|429.55|427.55|0
1643304460000|2022-01-27 17:27:40|431.12|429.12|430.34|428.34|431.12|429.12|429.36|427.36|0
1643304470000|2022-01-27 17:27:50|429.36|427.36|425.06|423.06|429.36|427.36|425.06|423.06|0
1643304480000|2022-01-27 17:28:00|424.67|422.67|426.03|424.03|426.03|424.03|424.67|422.67|0
1643304490000|2022-01-27 17:28:10|425.35|423.35|427.2|425.2|427.2|425.2|425.35|423.35|0
1643304500000|2022-01-27 17:28:20|427.4|425.4|425.64|423.64|427.4|425.4|425.64|423.64|0
1643304510000|2022-01-27 17:28:30|426.03|424.03|425.54|423.54|426.03|424.03|425.54|423.54|0
1643304520000|2022-01-27 17:28:40|425.45|423.45|425.45|423.45|425.84|423.84|425.45|423.45|0
1643304530000|2022-01-27 17:28:50|425.64|423.64|425.64|423.64|425.64|423.64|425.25|423.25|0
1643304540000|2022-01-27 17:29:00|425.34|423.34|425.54|423.54|426.03|424.03|425.34|423.34|0
1643304550000|2022-01-27 17:29:10|425.25|423.25|424.47|422.47|425.25|423.25|424.28|422.28|0
1643304560000|2022-01-27 17:29:20|424.76|422.76|424.67|422.67|424.76|422.76|424.08|422.08|0
1643304570000|2022-01-27 17:29:30|426.62|424.62|427.4|425.4|427.4|425.4|426.03|424.03|0
1643304580000|2022-01-27 17:29:40|427.98|425.98|427.2|425.2|427.98|425.98|426.81|424.81|0
1643304590000|2022-01-27 17:29:50|426.81|424.81|427.2|425.2|427.2|425.2|426.81|424.81|0
1643304600000|2022-01-27 17:30:00|426.32|424.32|427.98|425.98|427.98|425.98|426.32|424.32|0
1643304610000|2022-01-27 17:30:10|428.37|426.37|428.77|426.77|428.77|426.77|428.37|426.37|0
1643304620000|2022-01-27 17:30:20|428.57|426.57|429.16|427.16|429.16|427.16|428.57|426.57|0
1643304630000|2022-01-27 17:30:30|428.96|426.96|428.96|426.96|429.74|427.74|428.96|426.96|0
1643304640000|2022-01-27 17:30:40|428.18|426.18|428.57|426.57|428.77|426.77|428.18|426.18|0
1643304650000|2022-01-27 17:30:50|428.77|426.77|426.42|424.42|428.77|426.77|426.42|424.42|0
1643304660000|2022-01-27 17:31:00|427.2|425.2|425.83|423.83|427.2|425.2|425.83|423.83|0
1643304670000|2022-01-27 17:31:10|425.34|423.34|425.54|423.54|425.54|423.54|425.25|423.25|0
1643304680000|2022-01-27 17:31:20|423.88|421.88|424.27|422.27|424.27|422.27|423.49|421.49|0
1643304690000|2022-01-27 17:31:30|423.88|421.88|424.27|422.27|424.27|422.27|423.88|421.88|0
1643304700000|2022-01-27 17:31:40|424.66|422.66|420.77|418.77|424.66|422.66|420.77|418.77|0
1643304710000|2022-01-27 17:31:50|419.99|417.99|419.61|417.61|420.28|418.28|419.61|417.61|0
1643304720000|2022-01-27 17:32:00|419.41|417.41|422.13|420.13|422.13|420.13|419.41|417.41|0
1643304730000|2022-01-27 17:32:10|421.55|419.55|422.33|420.33|422.33|420.33|421.55|419.55|0
1643304740000|2022-01-27 17:32:20|422.61|420.61|421.06|419.06|422.61|420.61|421.06|419.06|0
1643304750000|2022-01-27 17:32:30|421.74|419.74|420.96|418.96|421.74|419.74|420.96|418.96|0
1643304760000|2022-01-27 17:32:40|422.13|420.13|422.13|420.13|422.71|420.71|421.83|419.83|0
1643304770000|2022-01-27 17:32:50|421.94|419.94|421.94|419.94|422.13|420.13|421.74|419.74|0
1643304780000|2022-01-27 17:33:00|422.22|420.22|422.91|420.91|422.91|420.91|422.22|420.22|0
1643304790000|2022-01-27 17:33:10|423.69|421.69|422.32|420.32|423.69|421.69|422.32|420.32|0
1643304800000|2022-01-27 17:33:20|421.74|419.74|422.71|420.71|422.71|420.71|421.74|419.74|0
1643304810000|2022-01-27 17:33:30|422.32|420.32|422.71|420.71|422.71|420.71|422.32|420.32|0
1643304820000|2022-01-27 17:33:40|424.27|422.27|423.1|421.1|424.86|422.86|423.1|421.1|0
1643304830000|2022-01-27 17:33:50|422.91|420.91|422.81|420.81|422.91|420.91|422.81|420.81|0
1643304840000|2022-01-27 17:34:00|422.71|420.71|422.91|420.91|422.91|420.91|422.61|420.61|0
1643304850000|2022-01-27 17:34:10|422.71|420.71|423.88|421.88|423.88|421.88|422.71|420.71|0
1643304860000|2022-01-27 17:34:20|423.39|421.39|423.49|421.49|423.49|421.49|423.39|421.39|0
1643304870000|2022-01-27 17:34:30|423.3|421.3|422.71|420.71|423.3|421.3|422.52|420.52|0
1643304880000|2022-01-27 17:34:40|423|421|422.13|420.13|423|421|422.13|420.13|0
1643304890000|2022-01-27 17:34:50|422.42|420.42|420.18|418.18|422.42|420.42|420.18|418.18|0
1643304900000|2022-01-27 17:35:00|419.99|417.99|421.35|419.35|421.35|419.35|419.99|417.99|0
1643304910000|2022-01-27 17:35:10|421.16|419.16|419.99|417.99|421.16|419.16|419.99|417.99|0
1643304920000|2022-01-27 17:35:20|418.63|416.63|417.08|415.08|418.63|416.63|417.08|415.08|0
1643304930000|2022-01-27 17:35:30|417.28|415.28|416.89|414.89|417.28|415.28|416.89|414.89|0
1643304940000|2022-01-27 17:35:40|417.28|415.28|416.89|414.89|417.47|415.47|416.89|414.89|0
1643304950000|2022-01-27 17:35:50|416.11|414.11|417.08|415.08|417.37|415.37|416.11|414.11|0
1643304960000|2022-01-27 17:36:00|418.24|416.24|418.44|416.44|418.83|416.83|418.24|416.24|0
1643304970000|2022-01-27 17:36:10|417.76|415.76|418.34|416.34|418.34|416.34|417.76|415.76|0
1643304980000|2022-01-27 17:36:20|417.76|415.76|418.44|416.44|418.44|416.44|417.76|415.76|0
1643304990000|2022-01-27 17:36:30|418.05|416.05|418.63|416.63|418.63|416.63|418.05|416.05|0
1643305000000|2022-01-27 17:36:40|419.6|417.6|419.99|417.99|420.38|418.38|419.6|417.6|0
1643305010000|2022-01-27 17:36:50|419.69|417.69|419.21|417.21|420.08|418.08|418.63|416.63|0
1643305020000|2022-01-27 17:37:00|419.11|417.11|418.82|416.82|419.21|417.21|418.82|416.82|0
1643305030000|2022-01-27 17:37:10|419.02|417.02|418.82|416.82|419.31|417.31|418.82|416.82|0
1643305040000|2022-01-27 17:37:20|419.02|417.02|418.05|416.05|419.02|417.02|418.05|416.05|0
1643305050000|2022-01-27 17:37:30|418.14|416.14|418.14|416.14|418.14|416.14|418.14|416.14|0
1643305060000|2022-01-27 17:37:40|418.05|416.05|418.24|416.24|419.02|417.02|418.05|416.05|0
1643305070000|2022-01-27 17:37:50|417.47|415.47|419.02|417.02|419.02|417.02|417.47|415.47|0
1643305080000|2022-01-27 17:38:00|419.21|417.21|420.18|418.18|420.18|418.18|419.21|417.21|0
1643305090000|2022-01-27 17:38:10|419.69|417.69|417.85|415.85|419.69|417.69|417.85|415.85|0
1643305100000|2022-01-27 17:38:20|417.47|415.47|415.82|413.82|417.47|415.47|415.82|413.82|0
1643305110000|2022-01-27 17:38:30|416.11|414.11|414.18|412.18|416.11|414.11|414.18|412.18|0
1643305120000|2022-01-27 17:38:40|413.6|411.6|414.37|412.37|414.37|412.37|413.6|411.6|0
1643305130000|2022-01-27 17:38:50|413.11|411.11|414.37|412.37|414.37|412.37|413.11|411.11|0
1643305140000|2022-01-27 17:39:00|413.6|411.6|415.53|413.53|415.92|413.92|413.6|411.6|0
1643305150000|2022-01-27 17:39:10|415.34|413.34|414.57|412.57|415.34|413.34|414.37|412.37|0
1643305160000|2022-01-27 17:39:20|416.11|414.11|417.47|415.47|417.47|415.47|416.11|414.11|0
1643305170000|2022-01-27 17:39:30|416.69|414.69|417.08|415.08|417.36|415.36|416.69|414.69|0
1643305180000|2022-01-27 17:39:40|417.17|415.17|416.11|414.11|417.17|415.17|416.11|414.11|0
1643305190000|2022-01-27 17:39:50|415.34|413.34|416.5|414.5|416.69|414.69|415.34|413.34|0
1643305200000|2022-01-27 17:40:00|416.11|414.11|416.69|414.69|416.88|414.88|416.11|414.11|0
1643305210000|2022-01-27 17:40:10|416.88|414.88|416.5|414.5|417.46|415.46|416.5|414.5|0
1643305220000|2022-01-27 17:40:20|415.53|413.53|416.11|414.11|417.27|415.27|415.53|413.53|0
1643305230000|2022-01-27 17:40:30|415.92|413.92|416.5|414.5|416.69|414.69|415.92|413.92|0
1643305240000|2022-01-27 17:40:40|417.17|415.17|416.2|414.2|417.17|415.17|416.2|414.2|0
1643305250000|2022-01-27 17:40:50|416.5|414.5|415.53|413.53|416.5|414.5|415.53|413.53|0
1643305260000|2022-01-27 17:41:00|415.34|413.34|416.01|414.01|416.01|414.01|414.76|412.76|0
1643305270000|2022-01-27 17:41:10|415.72|413.72|415.92|413.92|416.11|414.11|415.72|413.72|0
1643305280000|2022-01-27 17:41:20|416.3|414.3|416.2|414.2|416.3|414.3|416.11|414.11|0
1643305290000|2022-01-27 17:41:30|416.78|414.78|416.78|414.78|416.78|414.78|416.69|414.69|0
1643305300000|2022-01-27 17:41:40|416.88|414.88|415.81|413.81|416.88|414.88|415.81|413.81|0
1643305310000|2022-01-27 17:41:50|415.34|413.34|415.34|413.34|416.3|414.3|415.34|413.34|0
1643305320000|2022-01-27 17:42:00|414.95|412.95|414.56|412.56|414.95|412.95|413.98|411.98|0
1643305330000|2022-01-27 17:42:10|414.76|412.76|415.14|413.14|415.14|413.14|414.65|412.65|0
1643305340000|2022-01-27 17:42:20|415.72|413.72|416.3|414.3|416.69|414.69|415.72|413.72|0
1643305350000|2022-01-27 17:42:30|416.69|414.69|417.66|415.66|417.66|415.66|416.69|414.69|0
1643305360000|2022-01-27 17:42:40|417.85|415.85|419.4|417.4|419.4|417.4|417.85|415.85|0
1643305370000|2022-01-27 17:42:50|419.11|417.11|419.79|417.79|419.79|417.79|418.82|416.82|0
1643305380000|2022-01-27 17:43:00|417.27|415.27|417.07|415.07|417.75|415.75|417.07|415.07|0
1643305390000|2022-01-27 17:43:10|417.27|415.27|418.82|416.82|418.82|416.82|417.27|415.27|0
1643305400000|2022-01-27 17:43:20|418.43|416.43|418.72|416.72|418.82|416.82|418.43|416.43|0
1643305410000|2022-01-27 17:43:30|418.04|416.04|417.85|415.85|418.04|416.04|417.85|415.85|0
1643305420000|2022-01-27 17:43:40|418.24|416.24|418.62|416.62|418.62|416.62|418.24|416.24|0
1643305430000|2022-01-27 17:43:50|418.82|416.82|417.85|415.85|418.82|416.82|417.85|415.85|0
1643305440000|2022-01-27 17:44:00|417.65|415.65|417.07|415.07|417.94|415.94|417.07|415.07|0
1643305450000|2022-01-27 17:44:10|417.46|415.46|417.27|415.27|417.46|415.46|417.17|415.17|0
1643305460000|2022-01-27 17:44:20|418.43|416.43|416.97|414.97|418.62|416.62|416.97|414.97|0
1643305470000|2022-01-27 17:44:30|417.07|415.07|417.07|415.07|417.07|415.07|416.69|414.69|0
1643305480000|2022-01-27 17:44:40|416.88|414.88|416.11|414.11|416.88|414.88|416.11|414.11|0
1643305490000|2022-01-27 17:44:50|416|414|416.39|414.39|416.49|414.49|416|414|0
1643305500000|2022-01-27 17:45:00|416.11|414.11|414.56|412.56|416.3|414.3|414.56|412.56|0
1643305510000|2022-01-27 17:45:10|413.98|411.98|412.24|410.24|413.98|411.98|412.24|410.24|0
1643305520000|2022-01-27 17:45:20|411.86|409.86|410.51|408.51|411.86|409.86|410.51|408.51|0
1643305530000|2022-01-27 17:45:30|411.86|409.86|412.53|410.53|412.82|410.82|411.86|409.86|0
1643305540000|2022-01-27 17:45:40|412.82|410.82|412.24|410.24|412.82|410.82|412.05|410.05|0
1643305550000|2022-01-27 17:45:50|411.95|409.95|411.67|409.67|411.95|409.95|411.18|409.18|0
1643305560000|2022-01-27 17:46:00|412.05|410.05|410.13|408.13|412.05|410.05|410.13|408.13|0
1643305570000|2022-01-27 17:46:10|409.55|407.55|407.25|405.25|409.55|407.55|407.25|405.25|0
1643305580000|2022-01-27 17:46:20|408.4|406.4|408.21|406.21|408.4|406.4|407.44|405.44|0
1643305590000|2022-01-27 17:46:30|408.59|406.59|407.05|405.05|408.59|406.59|407.05|405.05|0
1643305600000|2022-01-27 17:46:40|407.44|405.44|407.53|405.53|407.53|405.53|407.05|405.05|0
1643305610000|2022-01-27 17:46:50|408.4|406.4|407.82|405.82|408.4|406.4|407.82|405.82|0
1643305620000|2022-01-27 17:47:00|408.01|406.01|409.16|407.16|409.26|407.26|408.01|406.01|0
1643305630000|2022-01-27 17:47:10|408.97|406.97|406.27|404.27|409.93|407.93|406.27|404.27|0
1643305640000|2022-01-27 17:47:20|409.8|407.8|410.18|408.18|410.46|408.46|409.8|407.8|0
1643305650000|2022-01-27 17:47:30|410.37|408.37|410.76|408.76|411.23|409.23|410.37|408.37|0
1643305660000|2022-01-27 17:47:40|410.46|408.46|411.14|409.14|411.14|409.14|409.99|407.99|0
1643305670000|2022-01-27 17:47:50|411.23|409.23|411.14|409.14|411.23|409.23|410.95|408.95|0
1643305680000|2022-01-27 17:48:00|410.95|408.95|411.14|409.14|412.29|410.29|410.95|408.95|0
1643305690000|2022-01-27 17:48:10|409.8|407.8|410.37|408.37|410.95|408.95|409.8|407.8|0
1643305700000|2022-01-27 17:48:20|409.99|407.99|409.99|407.99|410.37|408.37|409.99|407.99|0
1643305710000|2022-01-27 17:48:30|409.42|407.42|409.03|407.03|409.42|407.42|408.84|406.84|0
1643305720000|2022-01-27 17:48:40|408.84|406.84|408.84|406.84|409.22|407.22|408.84|406.84|0
1643305730000|2022-01-27 17:48:50|409.03|407.03|410.37|408.37|410.37|408.37|409.03|407.03|0
1643305740000|2022-01-27 17:49:00|411.23|409.23|412.48|410.48|412.48|410.48|411.23|409.23|0
1643305750000|2022-01-27 17:49:10|411.52|409.52|410.75|408.75|411.52|409.52|410.75|408.75|0
1643305760000|2022-01-27 17:49:20|410.95|408.95|411.23|409.23|411.23|409.23|410.95|408.95|0
1643305770000|2022-01-27 17:49:30|410.94|408.94|409.8|407.8|410.94|408.94|409.8|407.8|0
1643305780000|2022-01-27 17:49:40|408.46|406.46|409.03|407.03|409.03|407.03|408.46|406.46|0
1643305790000|2022-01-27 17:49:50|408.65|406.65|409.89|407.89|409.89|407.89|408.65|406.65|0
1643305800000|2022-01-27 17:50:00|410.27|408.27|410.94|408.94|410.94|408.94|410.27|408.27|0
1643305810000|2022-01-27 17:50:10|411.52|409.52|413.44|411.44|413.44|411.44|411.52|409.52|0
1643305820000|2022-01-27 17:50:20|413.34|411.34|413.82|411.82|413.82|411.82|413.34|411.34|0
1643305830000|2022-01-27 17:50:30|414.01|412.01|412.38|410.38|414.01|412.01|412.38|410.38|0
1643305840000|2022-01-27 17:50:40|412.67|410.67|413.05|411.05|413.05|411.05|412.38|410.38|0
1643305850000|2022-01-27 17:50:50|414.97|412.97|415.36|413.36|415.93|413.93|414.97|412.97|0
1643305860000|2022-01-27 17:51:00|414.97|412.97|413.34|411.34|415.36|413.36|413.34|411.34|0
1643305870000|2022-01-27 17:51:10|413.24|411.24|412.48|410.48|413.24|411.24|412.48|410.48|0
1643305880000|2022-01-27 17:51:20|413.05|411.05|413.63|411.63|414.39|412.39|413.05|411.05|0
1643305890000|2022-01-27 17:51:30|414.01|412.01|413.63|411.63|414.01|412.01|413.63|411.63|0
1643305900000|2022-01-27 17:51:40|413.24|411.24|414.01|412.01|414.01|412.01|413.24|411.24|0
1643305910000|2022-01-27 17:51:50|414.2|412.2|414.78|412.78|414.78|412.78|414.2|412.2|0
1643305920000|2022-01-27 17:52:00|414.01|412.01|414.2|412.2|414.49|412.49|413.82|411.82|0
1643305930000|2022-01-27 17:52:10|414.97|412.97|416.02|414.02|416.02|414.02|414.97|412.97|0
1643305940000|2022-01-27 17:52:20|415.35|413.35|416.51|414.51|416.51|414.51|415.35|413.35|0
1643305950000|2022-01-27 17:52:30|416.32|414.32|415.92|413.92|417.09|415.09|415.92|413.92|0
1643305960000|2022-01-27 17:52:40|414.96|412.96|413.99|411.99|415.05|413.05|413.99|411.99|0
1643305970000|2022-01-27 17:52:50|414.19|412.19|414.76|412.76|414.76|412.76|414.19|412.19|0
1643305980000|2022-01-27 17:53:00|414.09|412.09|413.03|411.03|414.57|412.57|413.03|411.03|0
1643305990000|2022-01-27 17:53:10|413.42|411.42|413.42|411.42|413.42|411.42|413.22|411.22|0
1643306000000|2022-01-27 17:53:20|413.12|411.12|413.03|411.03|413.7|411.7|413.03|411.03|0
1643306010000|2022-01-27 17:53:30|414.38|412.38|414.38|412.38|414.38|412.38|414.19|412.19|0
1643306020000|2022-01-27 17:53:40|415.73|413.73|414.76|412.76|416.11|414.11|414.76|412.76|0
1643306030000|2022-01-27 17:53:50|414.28|412.28|414.86|412.86|415.05|413.05|414.28|412.28|0
1643306040000|2022-01-27 17:54:00|414.19|412.19|414.76|412.76|415.15|413.15|414.19|412.19|0
1643306050000|2022-01-27 17:54:10|414.96|412.96|414.76|412.76|415.15|413.15|414.76|412.76|0
1643306060000|2022-01-27 17:54:20|414.96|412.96|415.43|413.43|416.01|414.01|414.96|412.96|0
1643306070000|2022-01-27 17:54:30|415.24|413.24|415.24|413.24|415.24|413.24|414.57|412.57|0
1643306080000|2022-01-27 17:54:40|414.86|412.86|414.76|412.76|414.86|412.86|414.47|412.47|0
1643306090000|2022-01-27 17:54:50|415.05|413.05|415.34|413.34|415.34|413.34|414.47|412.47|0
1643306100000|2022-01-27 17:55:00|415.73|413.73|417.27|415.27|417.27|415.27|415.15|413.15|0
1643306110000|2022-01-27 17:55:10|417.66|415.66|417.36|415.36|418.04|416.04|417.08|415.08|0
1643306120000|2022-01-27 17:55:20|417.46|415.46|418.82|416.82|419.01|417.01|417.46|415.46|0
1643306130000|2022-01-27 17:55:30|419.2|417.2|418.62|416.62|419.2|417.2|418.13|416.13|0
1643306140000|2022-01-27 17:55:40|418.23|416.23|417.08|415.08|418.23|416.23|417.08|415.08|0
1643306150000|2022-01-27 17:55:50|417.85|415.85|418.04|416.04|418.04|416.04|417.46|415.46|0
1643306160000|2022-01-27 17:56:00|417.85|415.85|419.2|417.2|419.2|417.2|417.85|415.85|0
1643306170000|2022-01-27 17:56:10|418.81|416.81|419.49|417.49|419.59|417.59|418.81|416.81|0
1643306180000|2022-01-27 17:56:20|421.23|419.23|422.39|420.39|422.39|420.39|421.23|419.23|0
1643306190000|2022-01-27 17:56:30|422.3|420.3|421.72|419.72|422.3|420.3|421.72|419.72|0
1643306200000|2022-01-27 17:56:40|421.81|419.81|421.91|419.91|422.3|420.3|421.81|419.81|0
1643306210000|2022-01-27 17:56:50|422.11|420.11|421.34|419.34|422.11|420.11|421.15|419.15|0
1643306220000|2022-01-27 17:57:00|420.95|418.95|421.54|419.54|421.54|419.54|420.95|418.95|0
1643306230000|2022-01-27 17:57:10|420.37|418.37|420.37|418.37|420.37|418.37|420.18|418.18|0
1643306240000|2022-01-27 17:57:20|421.15|419.15|421.15|419.15|421.34|419.34|420.95|418.95|0
1643306250000|2022-01-27 17:57:30|421.24|419.24|421.73|419.73|421.73|419.73|421.15|419.15|0
1643306260000|2022-01-27 17:57:40|421.34|419.34|421.53|419.53|421.53|419.53|421.34|419.34|0
1643306270000|2022-01-27 17:57:50|421.92|419.92|423.57|421.57|423.57|421.57|421.92|419.92|0
1643306280000|2022-01-27 17:58:00|423.29|421.29|421.15|419.15|423.29|421.29|421.15|419.15|0
1643306290000|2022-01-27 17:58:10|421.53|419.53|419.59|417.59|421.53|419.53|419.59|417.59|0
1643306300000|2022-01-27 17:58:20|418.43|416.43|418.62|416.62|419.01|417.01|418.43|416.43|0
1643306310000|2022-01-27 17:58:30|418.43|416.43|418.82|416.82|418.82|416.82|418.43|416.43|0
1643306320000|2022-01-27 17:58:40|418.62|416.62|418.43|416.43|419.2|417.2|418.43|416.43|0
1643306330000|2022-01-27 17:58:50|418.13|416.13|417.94|415.94|418.13|416.13|417.85|415.85|0
1643306340000|2022-01-27 17:59:00|418.33|416.33|416.88|414.88|418.33|416.33|416.88|414.88|0
1643306350000|2022-01-27 17:59:10|417.07|415.07|415.52|413.52|417.07|415.07|415.52|413.52|0
1643306360000|2022-01-27 17:59:20|416|414|416.39|414.39|416.39|414.39|416|414|0
1643306370000|2022-01-27 17:59:30|416.1|414.1|417.85|415.85|418.13|416.13|416.1|414.1|0
1643306380000|2022-01-27 17:59:40|416.88|414.88|418.13|416.13|418.13|416.13|416.88|414.88|0
1643306390000|2022-01-27 17:59:50|418.23|416.23|417.65|415.65|418.23|416.23|417.65|415.65|0
1643306400000|2022-01-27 18:00:00|416.88|414.88|419.01|417.01|419.01|417.01|416.88|414.88|0
1643306410000|2022-01-27 18:00:10|417.65|415.65|417.46|415.46|417.65|415.65|417.46|415.46|0
1643306420000|2022-01-27 18:00:20|418.81|416.81|419.4|417.4|419.88|417.88|418.23|416.23|0
1643306430000|2022-01-27 18:00:30|418.81|416.81|419.2|417.2|419.2|417.2|418.04|416.04|0
1643306440000|2022-01-27 18:00:40|418.81|416.81|419.49|417.49|419.49|417.49|418.81|416.81|0
1643306450000|2022-01-27 18:00:50|419.29|417.29|420.95|418.95|421.14|419.14|419.29|417.29|0
1643306460000|2022-01-27 18:01:00|420.17|418.17|420.07|418.07|420.95|418.95|419.98|417.98|0
1643306470000|2022-01-27 18:01:10|419.1|417.1|417.84|415.84|419.39|417.39|417.84|415.84|0
1643306480000|2022-01-27 18:01:20|417.46|415.46|418.32|416.32|418.91|416.91|417.46|415.46|0
1643306490000|2022-01-27 18:01:30|418.42|416.42|417.46|415.46|418.42|416.42|417.46|415.46|0
1643306500000|2022-01-27 18:01:40|417.16|415.16|416.77|414.77|417.16|415.16|416.77|414.77|0
1643306510000|2022-01-27 18:01:50|416.88|414.88|418.62|416.62|418.62|416.62|416.87|414.87|0
1643306520000|2022-01-27 18:02:00|418.42|416.42|419.98|417.98|419.98|417.98|418.42|416.42|0
1643306530000|2022-01-27 18:02:10|418.62|416.62|418.23|416.23|418.62|416.62|418.04|416.04|0
1643306540000|2022-01-27 18:02:20|416.87|414.87|416.29|414.29|416.97|414.97|416.29|414.29|0
1643306550000|2022-01-27 18:02:30|415.81|413.81|414.36|412.36|415.81|413.81|413.59|411.59|0
1643306560000|2022-01-27 18:02:40|414.84|412.84|415.13|413.13|415.23|413.23|414.84|412.84|0
1643306570000|2022-01-27 18:02:50|414.94|412.94|413.4|411.4|414.94|412.94|413.4|411.4|0
1643306580000|2022-01-27 18:03:00|412.05|410.05|413.49|411.49|413.49|411.49|411.85|409.85|0
1643306590000|2022-01-27 18:03:10|413.3|411.3|413.59|411.59|413.78|411.78|413.3|411.3|0
1643306600000|2022-01-27 18:03:20|413.2|411.2|412.82|410.82|413.2|411.2|411.95|409.95|0
1643306610000|2022-01-27 18:03:30|412.43|410.43|411.47|409.47|412.43|410.43|411.47|409.47|0
1643306620000|2022-01-27 18:03:40|412.05|410.05|410.89|408.89|412.05|410.05|410.7|408.7|0
1643306630000|2022-01-27 18:03:50|411.47|409.47|411.47|409.47|411.47|409.47|411.47|409.47|0
1643306640000|2022-01-27 18:04:00|411.56|409.56|411.66|409.66|412.05|410.05|411.56|409.56|0
1643306650000|2022-01-27 18:04:10|411.18|409.18|408.97|406.97|411.18|409.18|408.97|406.97|0
1643306660000|2022-01-27 18:04:20|408.78|406.78|408.97|406.97|409.35|407.35|408.78|406.78|0
1643306670000|2022-01-27 18:04:30|408.78|406.78|409.16|407.16|409.16|407.16|408.78|406.78|0
1643306680000|2022-01-27 18:04:40|409.35|407.35|409.16|407.16|409.35|407.35|409.16|407.16|0
1643306690000|2022-01-27 18:04:50|408.01|406.01|408.39|406.39|408.58|406.58|407.91|405.91|0
1643306700000|2022-01-27 18:05:00|407.82|405.82|407.43|405.43|408.39|406.39|406.86|404.86|0
1643306710000|2022-01-27 18:05:10|407.82|405.82|409.16|407.16|409.16|407.16|407.62|405.62|0
1643306720000|2022-01-27 18:05:20|408.97|406.97|408.78|406.78|408.97|406.97|407.62|405.62|0
1643306730000|2022-01-27 18:05:30|408.97|406.97|408.87|406.87|408.97|406.97|408.78|406.78|0
1643306740000|2022-01-27 18:05:40|409.06|407.06|409.16|407.16|409.25|407.25|409.06|407.06|0
1643306750000|2022-01-27 18:05:50|408.77|406.77|408.77|406.77|408.77|406.77|408.39|406.39|0
1643306760000|2022-01-27 18:06:00|408.2|406.2|404.56|402.56|408.2|406.2|404.56|402.56|0
1643306770000|2022-01-27 18:06:10|406.76|404.76|406.28|404.28|406.76|404.76|406.28|404.28|0
1643306780000|2022-01-27 18:06:20|406.66|404.66|406.95|404.95|406.95|404.95|406.47|404.47|0
1643306790000|2022-01-27 18:06:30|406.66|404.66|406.28|404.28|406.76|404.76|406.28|404.28|0
1643306800000|2022-01-27 18:06:40|406.09|404.09|404.94|402.94|406.09|404.09|404.94|402.94|0
1643306810000|2022-01-27 18:06:50|404.75|402.75|404.27|402.27|404.75|402.75|404.18|402.18|0
1643306820000|2022-01-27 18:07:00|403.79|401.79|402.65|400.65|403.79|401.79|402.65|400.65|0
1643306830000|2022-01-27 18:07:10|401.5|399.5|400.55|398.55|401.5|399.5|400.55|398.55|0
1643306840000|2022-01-27 18:07:20|400.93|398.93|401.02|399.02|401.12|399.12|400.93|398.93|0
1643306850000|2022-01-27 18:07:30|400.74|398.74|400.55|398.55|400.74|398.74|400.45|398.45|0
1643306860000|2022-01-27 18:07:40|400.93|398.93|401.44|399.44|401.44|399.44|398.89|396.89|0
1643306870000|2022-01-27 18:07:50|401.25|399.25|401.63|399.63|401.63|399.63|401.15|399.15|0
1643306880000|2022-01-27 18:08:00|402.2|400.2|404.58|402.58|404.58|402.58|402.2|400.2|0
1643306890000|2022-01-27 18:08:10|404.11|402.11|405.26|403.26|405.26|403.26|403.92|401.92|0
1643306900000|2022-01-27 18:08:20|406.02|404.02|405.45|403.45|406.02|404.02|405.45|403.45|0
1643306910000|2022-01-27 18:08:30|404.58|402.58|403.73|401.73|404.68|402.68|403.54|401.54|0
1643306920000|2022-01-27 18:08:40|403.35|401.35|405.06|403.06|405.06|403.06|403.35|401.35|0
1643306930000|2022-01-27 18:08:50|405.45|403.45|405.25|403.25|405.64|403.64|405.25|403.25|0
1643306940000|2022-01-27 18:09:00|404.68|402.68|404.11|402.11|404.87|402.87|404.11|402.11|0
1643306950000|2022-01-27 18:09:10|404.68|402.68|404.87|402.87|405.06|403.06|404.68|402.68|0
1643306960000|2022-01-27 18:09:20|405.45|403.45|406.59|404.59|407.36|405.36|405.45|403.45|0
1643306970000|2022-01-27 18:09:30|407.07|405.07|408.02|406.02|408.02|406.02|406.59|404.59|0
1643306980000|2022-01-27 18:09:40|406.98|404.98|405.45|403.45|406.98|404.98|405.45|403.45|0
1643306990000|2022-01-27 18:09:50|405.44|403.44|405.64|403.64|405.64|403.64|405.25|403.25|0
1643307000000|2022-01-27 18:10:00|405.83|403.83|405.15|403.15|405.83|403.83|405.15|403.15|0
1643307010000|2022-01-27 18:10:10|405.44|403.44|405.44|403.44|405.83|403.83|405.25|403.25|0
1643307020000|2022-01-27 18:10:20|405.06|403.06|404.87|402.87|405.06|403.06|404.87|402.87|0
1643307030000|2022-01-27 18:10:30|404.3|402.3|403.15|401.15|404.3|402.3|403.15|401.15|0
1643307040000|2022-01-27 18:10:40|403.34|401.34|403.05|401.05|403.63|401.63|403.05|401.05|0
1643307050000|2022-01-27 18:10:50|402.77|400.77|402.2|400.2|402.96|400.96|402.2|400.2|0
1643307060000|2022-01-27 18:11:00|402.67|400.67|402.96|400.96|403.92|401.92|402.67|400.67|0
1643307070000|2022-01-27 18:11:10|403.15|401.15|402.39|400.39|403.92|401.92|402.39|400.39|0
1643307080000|2022-01-27 18:11:20|402.2|400.2|401.91|399.91|402.2|400.2|401.91|399.91|0
1643307090000|2022-01-27 18:11:30|400.87|398.87|400.87|398.87|400.87|398.87|400.68|398.68|0
1643307100000|2022-01-27 18:11:40|400.11|398.11|400.77|398.77|400.77|398.77|400.11|398.11|0
1643307110000|2022-01-27 18:11:50|400.87|398.87|401.72|399.72|402.2|400.2|400.87|398.87|0
1643307120000|2022-01-27 18:12:00|401.63|399.63|400.87|398.87|401.63|399.63|400.87|398.87|0
1643307130000|2022-01-27 18:12:10|401.63|399.63|401.25|399.25|401.63|399.63|401.15|399.15|0
1643307140000|2022-01-27 18:12:20|400.96|398.96|401.63|399.63|401.63|399.63|400.96|398.96|0
1643307150000|2022-01-27 18:12:30|400.68|398.68|400.68|398.68|400.68|398.68|400.49|398.49|0
1643307160000|2022-01-27 18:12:40|400.3|398.3|400.87|398.87|400.87|398.87|400.3|398.3|0
1643307170000|2022-01-27 18:12:50|400.49|398.49|401.06|399.06|401.06|399.06|400.49|398.49|0
1643307180000|2022-01-27 18:13:00|401.15|399.15|401.06|399.06|401.25|399.25|400.68|398.68|0
1643307190000|2022-01-27 18:13:10|400.68|398.68|401.25|399.25|401.25|399.25|400.68|398.68|0
1643307200000|2022-01-27 18:13:20|401.63|399.63|402.29|400.29|402.29|400.29|401.44|399.44|0
1643307210000|2022-01-27 18:13:30|403.34|401.34|404.49|402.49|404.49|402.49|403.34|401.34|0
1643307220000|2022-01-27 18:13:40|403.72|401.72|404.68|402.68|404.87|402.87|403.72|401.72|0
1643307230000|2022-01-27 18:13:50|404.77|402.77|404.1|402.1|404.77|402.77|403.72|401.72|0
1643307240000|2022-01-27 18:14:00|402.96|400.96|402.96|400.96|403.15|401.15|402.96|400.96|0
1643307250000|2022-01-27 18:14:10|404.29|402.29|405.06|403.06|405.06|403.06|404.29|402.29|0
1643307260000|2022-01-27 18:14:20|404.68|402.68|405.06|403.06|405.06|403.06|404.29|402.29|0
1643307270000|2022-01-27 18:14:30|404.96|402.96|405.25|403.25|405.25|403.25|404.87|402.87|0
1643307280000|2022-01-27 18:14:40|404.68|402.68|404.19|402.19|404.68|402.68|404.19|402.19|0
1643307290000|2022-01-27 18:14:50|403.53|401.53|403.34|401.34|403.53|401.53|402.96|400.96|0
1643307300000|2022-01-27 18:15:00|403.15|401.15|403.15|401.15|403.34|401.34|403.15|401.15|0
1643307310000|2022-01-27 18:15:10|403.91|401.91|406.1|404.1|406.1|404.1|403.72|401.72|0
1643307320000|2022-01-27 18:15:20|408.31|406.31|409.84|407.84|409.84|407.84|408.31|406.31|0
1643307330000|2022-01-27 18:15:30|408.69|406.69|406.59|404.59|408.69|406.69|406.59|404.59|0
1643307340000|2022-01-27 18:15:40|406.2|404.2|406.78|404.78|406.78|404.78|406.01|404.01|0
1643307350000|2022-01-27 18:15:50|406.97|404.97|407.93|405.93|407.93|405.93|406.78|404.78|0
1643307360000|2022-01-27 18:16:00|406.97|404.97|407.16|405.16|407.93|405.93|406.97|404.97|0
1643307370000|2022-01-27 18:16:10|407.35|405.35|406.2|404.2|407.35|405.35|406.2|404.2|0
1643307380000|2022-01-27 18:16:20|406.39|404.39|406.1|404.1|406.39|404.39|405.44|403.44|0
1643307390000|2022-01-27 18:16:30|406.01|404.01|405.63|403.63|406.01|404.01|405.63|403.63|0
1643307400000|2022-01-27 18:16:40|404.96|402.96|405.34|403.34|405.34|403.34|404.67|402.67|0
1643307410000|2022-01-27 18:16:50|405.63|403.63|405.63|403.63|405.63|403.63|405.63|403.63|0
1643307420000|2022-01-27 18:17:00|405.82|403.82|405.82|403.82|405.82|403.82|405.44|403.44|0
1643307430000|2022-01-27 18:17:10|405.63|403.63|404.1|402.1|405.82|403.82|404.1|402.1|0
1643307440000|2022-01-27 18:17:20|404|402|402.19|400.19|404|402|402|400|0
1643307450000|2022-01-27 18:17:30|401.81|399.81|400.67|398.67|401.81|399.81|400.67|398.67|0
1643307460000|2022-01-27 18:17:40|400.86|398.86|400.95|398.95|401.24|399.24|400.86|398.86|0
1643307470000|2022-01-27 18:17:50|400.67|398.67|398.48|396.48|400.67|398.67|398.48|396.48|0
1643307480000|2022-01-27 18:18:00|398.67|396.67|398.77|396.77|398.96|396.96|398.48|396.48|0
1643307490000|2022-01-27 18:18:10|398.96|396.96|401.43|399.43|401.43|399.43|398.96|396.96|0
1643307500000|2022-01-27 18:18:20|401.05|399.05|399.53|397.53|401.24|399.24|399.53|397.53|0
1643307510000|2022-01-27 18:18:30|399.72|397.72|399.91|397.91|400|398|399.72|397.72|0
1643307520000|2022-01-27 18:18:40|400.1|398.1|398.58|396.58|400.1|398.1|398.39|396.39|0
1643307530000|2022-01-27 18:18:50|398.96|396.96|398.96|396.96|399.34|397.34|398.96|396.96|0
1643307540000|2022-01-27 18:19:00|399.34|397.34|400.48|398.48|400.48|398.48|399.34|397.34|0
1643307550000|2022-01-27 18:19:10|400.1|398.1|400.48|398.48|400.48|398.48|399.91|397.91|0
1643307560000|2022-01-27 18:19:20|400.29|398.29|402.19|400.19|402.19|400.19|400.29|398.29|0
1643307570000|2022-01-27 18:19:30|400.67|398.67|401.43|399.43|401.81|399.81|400.67|398.67|0
1643307580000|2022-01-27 18:19:40|401.81|399.81|399.72|397.72|401.81|399.81|399.72|397.72|0
1643307590000|2022-01-27 18:19:50|399.34|397.34|398.77|396.77|399.34|397.34|398.58|396.58|0
1643307600000|2022-01-27 18:20:00|398.58|396.58|398.77|396.77|399.15|397.15|398.58|396.58|0
1643307610000|2022-01-27 18:20:10|399.34|397.34|399.72|397.72|399.72|397.72|399.34|397.34|0
1643307620000|2022-01-27 18:20:20|398.96|396.96|398.2|396.2|398.96|396.96|398.01|396.01|0
1643307630000|2022-01-27 18:20:30|397.15|395.15|396.96|394.96|397.53|395.53|396.96|394.96|0
1643307640000|2022-01-27 18:20:40|397.25|395.25|397.82|395.82|397.82|395.82|396.87|394.87|0
1643307650000|2022-01-27 18:20:50|397.63|395.63|396.68|394.68|397.63|395.63|396.68|394.68|0
1643307660000|2022-01-27 18:21:00|396.11|394.11|395.17|393.17|396.3|394.3|395.17|393.17|0
1643307670000|2022-01-27 18:21:10|394.79|392.79|394.79|392.79|394.98|392.98|394.79|392.79|0
1643307680000|2022-01-27 18:21:20|393.84|391.84|393.28|391.28|393.84|391.84|393.28|391.28|0
1643307690000|2022-01-27 18:21:30|393.09|391.09|393.37|391.37|393.37|391.37|393.09|391.09|0
1643307700000|2022-01-27 18:21:40|393.28|391.28|394.41|392.41|394.41|392.41|393.28|391.28|0
1643307710000|2022-01-27 18:21:50|394.22|392.22|394.03|392.03|394.69|392.69|394.03|392.03|0
1643307720000|2022-01-27 18:22:00|394.41|392.41|393.93|391.93|394.98|392.98|393.93|391.93|0
1643307730000|2022-01-27 18:22:10|393.84|391.84|394.03|392.03|394.22|392.22|393.84|391.84|0
1643307740000|2022-01-27 18:22:20|393.65|391.65|393.18|391.18|394.6|392.6|393.18|391.18|0
1643307750000|2022-01-27 18:22:30|393.09|391.09|392.9|390.9|393.09|391.09|392.9|390.9|0
1643307760000|2022-01-27 18:22:40|393.09|391.09|393.37|391.37|393.37|391.37|393.09|391.09|0
1643307770000|2022-01-27 18:22:50|394.22|392.22|394.22|392.22|394.6|392.6|394.22|392.22|0
1643307780000|2022-01-27 18:23:00|394.03|392.03|393.74|391.74|394.41|392.41|393.74|391.74|0
1643307790000|2022-01-27 18:23:10|393.93|391.93|393.93|391.93|394.03|392.03|392.9|390.9|0
1643307800000|2022-01-27 18:23:20|393.47|391.47|392.9|390.9|393.47|391.47|392.9|390.9|0
1643307810000|2022-01-27 18:23:30|391.77|389.77|391.1|389.1|391.77|389.77|390.64|388.64|0
1643307820000|2022-01-27 18:23:40|391.01|389.01|392.61|390.61|392.61|390.61|390.92|388.92|0
1643307830000|2022-01-27 18:23:50|391.96|389.96|391.58|389.58|392.33|390.33|391.58|389.58|0
1643307840000|2022-01-27 18:24:00|391.96|389.96|391.2|389.2|391.96|389.96|391.2|389.2|0
1643307850000|2022-01-27 18:24:10|391.39|389.39|390.45|388.45|391.39|389.39|390.45|388.45|0
1643307860000|2022-01-27 18:24:20|390.26|388.26|389.7|387.7|390.54|388.54|389.7|387.7|0
1643307870000|2022-01-27 18:24:30|389.51|387.51|389.13|387.13|389.51|387.51|389.13|387.13|0
1643307880000|2022-01-27 18:24:40|389.51|387.51|389.88|387.88|389.88|387.88|389.13|387.13|0
1643307890000|2022-01-27 18:24:50|390.07|388.07|390.64|388.64|390.64|388.64|389.88|387.88|0
1643307900000|2022-01-27 18:25:00|389.7|387.7|390.64|388.64|390.82|388.82|389.7|387.7|0
1643307910000|2022-01-27 18:25:10|391.58|389.58|391.01|389.01|391.58|389.58|391.01|389.01|0
1643307920000|2022-01-27 18:25:20|390.45|388.45|390.73|388.73|390.73|388.73|390.45|388.45|0
1643307930000|2022-01-27 18:25:30|390.64|388.64|390.64|388.64|390.64|388.64|390.07|388.07|0
1643307940000|2022-01-27 18:25:40|390.73|388.73|390.64|388.64|390.73|388.73|390.26|388.26|0
1643307950000|2022-01-27 18:25:50|390.54|388.54|391.39|389.39|391.77|389.77|390.54|388.54|0
1643307960000|2022-01-27 18:26:00|390.73|388.73|392.52|390.52|392.52|390.52|390.73|388.73|0
1643307970000|2022-01-27 18:26:10|392.33|390.33|393.27|391.27|393.55|391.55|392.33|390.33|0
1643307980000|2022-01-27 18:26:20|394.5|392.5|394.41|392.41|394.5|392.5|394.22|392.22|0
1643307990000|2022-01-27 18:26:30|394.59|392.59|394.5|392.5|394.59|392.59|393.27|391.27|0
1643308000000|2022-01-27 18:26:40|394.03|392.03|393.55|391.55|394.03|392.03|393.27|391.27|0
1643308010000|2022-01-27 18:26:50|393.27|391.27|393.46|391.46|393.65|391.65|393.27|391.27|0
1643308020000|2022-01-27 18:27:00|393.27|391.27|392.42|390.42|393.27|391.27|391.85|389.85|0
1643308030000|2022-01-27 18:27:10|392.8|390.8|392.71|390.71|392.8|390.8|392.14|390.14|0
1643308040000|2022-01-27 18:27:20|392.52|390.52|392.89|390.89|393.27|391.27|392.52|390.52|0
1643308050000|2022-01-27 18:27:30|393.08|391.08|392.33|390.33|393.46|391.46|392.04|390.04|0
1643308060000|2022-01-27 18:27:40|393.46|391.46|394.87|392.87|394.97|392.97|393.46|391.46|0
1643308070000|2022-01-27 18:27:50|394.78|392.78|394.22|392.22|394.78|392.78|393.84|391.84|0
1643308080000|2022-01-27 18:28:00|394.78|392.78|393.65|391.65|394.78|392.78|393.65|391.65|0
1643308090000|2022-01-27 18:28:10|393.27|391.27|392.89|390.89|393.27|391.27|392.89|390.89|0
1643308100000|2022-01-27 18:28:20|392.33|390.33|393.46|391.46|393.46|391.46|392.33|390.33|0
1643308110000|2022-01-27 18:28:30|392.8|390.8|392.52|390.52|392.8|390.8|392.52|390.52|0
1643308120000|2022-01-27 18:28:40|393.08|391.08|392.52|390.52|393.08|391.08|392.52|390.52|0
1643308130000|2022-01-27 18:28:50|393.65|391.65|393.17|391.17|393.65|391.65|392.52|390.52|0
1643308140000|2022-01-27 18:29:00|392.98|390.98|392.52|390.52|392.98|390.98|392.52|390.52|0
1643308150000|2022-01-27 18:29:10|392.42|390.42|390.44|388.44|392.42|390.42|390.44|388.44|0
1643308160000|2022-01-27 18:29:20|389.78|387.78|388.94|386.94|389.88|387.88|388.94|386.94|0
1643308170000|2022-01-27 18:29:30|388.56|386.56|388.56|386.56|388.75|386.75|388.19|386.19|0
1643308180000|2022-01-27 18:29:40|389.13|387.13|389.13|387.13|389.13|387.13|388.75|386.75|0
1643308190000|2022-01-27 18:29:50|389.5|387.5|388.94|386.94|389.5|387.5|388.94|386.94|0
1643308200000|2022-01-27 18:30:00|389.31|387.31|388.75|386.75|389.31|387.31|388.75|386.75|0
1643308210000|2022-01-27 18:30:10|390.44|388.44|393.46|391.46|393.46|391.46|390.44|388.44|0
1643308220000|2022-01-27 18:30:20|393.83|391.83|394.21|392.21|394.21|392.21|392.7|390.7|0
1643308230000|2022-01-27 18:30:30|395.35|393.35|395.35|393.35|396.95|394.95|395.35|393.35|0
1643308240000|2022-01-27 18:30:40|394.21|392.21|392.98|390.98|394.21|392.21|392.98|390.98|0
1643308250000|2022-01-27 18:30:50|391.95|389.95|393.08|391.08|393.08|391.08|391.85|389.85|0
1643308260000|2022-01-27 18:31:00|394.97|392.97|393.46|391.46|394.97|392.97|393.46|391.46|0
1643308270000|2022-01-27 18:31:10|393.36|391.36|392.14|390.14|393.36|391.36|392.14|390.14|0
1643308280000|2022-01-27 18:31:20|392.6|390.6|392.6|390.6|392.89|390.89|392.6|390.6|0
1643308290000|2022-01-27 18:31:30|393.83|391.83|393.08|391.08|393.83|391.83|393.08|391.08|0
1643308300000|2022-01-27 18:31:40|393.46|391.46|393.73|391.73|393.73|391.73|392.51|390.51|0
1643308310000|2022-01-27 18:31:50|394.59|392.59|395.91|393.91|395.91|393.91|394.59|392.59|0
1643308320000|2022-01-27 18:32:00|396.48|394.48|395.72|393.72|396.48|394.48|395.72|393.72|0
1643308330000|2022-01-27 18:32:10|395.53|393.53|396.1|394.1|396.1|394.1|395.53|393.53|0
1643308340000|2022-01-27 18:32:20|394.87|392.87|393.83|391.83|394.87|392.87|393.83|391.83|0
1643308350000|2022-01-27 18:32:30|393.27|391.27|393.08|391.08|393.45|391.45|393.08|391.08|0
1643308360000|2022-01-27 18:32:40|392.89|390.89|392.41|390.41|392.89|390.89|392.41|390.41|0
1643308370000|2022-01-27 18:32:50|392.13|390.13|390.63|388.63|392.13|390.13|390.63|388.63|0
1643308380000|2022-01-27 18:33:00|391.76|389.76|391.57|389.57|391.76|389.76|391.38|389.38|0
1643308390000|2022-01-27 18:33:10|390.25|388.25|391|389|391.57|389.57|390.25|388.25|0
1643308400000|2022-01-27 18:33:20|391.57|389.57|391.76|389.76|391.76|389.76|391|389|0
1643308410000|2022-01-27 18:33:30|391.19|389.19|392.13|390.13|392.13|390.13|391.19|389.19|0
1643308420000|2022-01-27 18:33:40|392.89|390.89|392.51|390.51|392.89|390.89|392.41|390.41|0
1643308430000|2022-01-27 18:33:50|392.89|390.89|392.7|390.7|393.83|391.83|392.7|390.7|0
1643308440000|2022-01-27 18:34:00|392.98|390.98|394.68|392.68|394.68|392.68|392.98|390.98|0
1643308450000|2022-01-27 18:34:10|394.77|392.77|396.19|394.19|396.19|394.19|394.77|392.77|0
1643308460000|2022-01-27 18:34:20|394.77|392.77|394.21|392.21|394.77|392.77|394.21|392.21|0
1643308470000|2022-01-27 18:34:30|394.59|392.59|393.45|391.45|394.59|392.59|393.26|391.26|0
1643308480000|2022-01-27 18:34:40|393.17|391.17|394.4|392.4|394.4|392.4|393.17|391.17|0
1643308490000|2022-01-27 18:34:50|395.34|393.34|394.86|392.86|395.34|393.34|394.77|392.77|0
1643308500000|2022-01-27 18:35:00|396.29|394.29|394.58|392.58|396.29|394.29|394.4|392.4|0
1643308510000|2022-01-27 18:35:10|394.4|392.4|398.94|396.94|398.94|396.94|394.4|392.4|0
1643308520000|2022-01-27 18:35:20|399.13|397.13|398.65|396.65|399.32|397.32|398.65|396.65|0
1643308530000|2022-01-27 18:35:30|399.32|397.32|399.22|397.22|399.32|397.32|398.84|396.84|0
1643308540000|2022-01-27 18:35:40|398.37|396.37|398.94|396.94|398.94|396.94|398.37|396.37|0
1643308550000|2022-01-27 18:35:50|400.74|398.74|401.03|399.03|401.03|399.03|400.17|398.17|0
1643308560000|2022-01-27 18:36:00|400.27|398.27|401.22|399.22|401.22|399.22|400.27|398.27|0
1643308570000|2022-01-27 18:36:10|401.5|399.5|399.32|397.32|401.5|399.5|399.32|397.32|0
1643308580000|2022-01-27 18:36:20|399.51|397.51|398.37|396.37|399.51|397.51|398.37|396.37|0
1643308590000|2022-01-27 18:36:30|398.18|396.18|397.7|395.7|398.18|396.18|397.7|395.7|0
1643308600000|2022-01-27 18:36:40|397.99|395.99|397.61|395.61|397.99|395.99|397.23|395.23|0
1643308610000|2022-01-27 18:36:50|397.32|395.32|397.04|395.04|397.32|395.32|397.04|395.04|0
1643308620000|2022-01-27 18:37:00|396.75|394.75|396.28|394.28|396.75|394.75|395.72|393.72|0
1643308630000|2022-01-27 18:37:10|396.1|394.1|396.66|394.66|396.66|394.66|396.1|394.1|0
1643308640000|2022-01-27 18:37:20|395.15|393.15|393.54|391.54|395.15|393.15|393.26|391.26|0
1643308650000|2022-01-27 18:37:30|394.02|392.02|393.92|391.92|394.2|392.2|393.92|391.92|0
1643308660000|2022-01-27 18:37:40|394.02|392.02|394.39|392.39|394.39|392.39|393.83|391.83|0
1643308670000|2022-01-27 18:37:50|394.11|392.11|393.35|391.35|394.11|392.11|393.35|391.35|0
1643308680000|2022-01-27 18:38:00|393.64|391.64|394.39|392.39|395.53|393.53|393.64|391.64|0
1643308690000|2022-01-27 18:38:10|394.67|392.67|394.58|392.58|395.34|393.34|393.64|391.64|0
1643308700000|2022-01-27 18:38:20|395.05|393.05|395.34|393.34|396.28|394.28|395.05|393.05|0
1643308710000|2022-01-27 18:38:30|395.43|393.43|394.01|392.01|395.72|393.72|394.01|392.01|0
1643308720000|2022-01-27 18:38:40|394.58|392.58|394.58|392.58|394.96|392.96|394.39|392.39|0
1643308730000|2022-01-27 18:38:50|393.73|391.73|392.5|390.5|393.73|391.73|392.5|390.5|0
1643308740000|2022-01-27 18:39:00|393.07|391.07|392.5|390.5|393.07|391.07|392.5|390.5|0
1643308750000|2022-01-27 18:39:10|392.32|390.32|392.69|390.69|393.26|391.26|392.32|390.32|0
1643308760000|2022-01-27 18:39:20|392.88|390.88|391.18|389.18|392.88|390.88|391.18|389.18|0
1643308770000|2022-01-27 18:39:30|391.28|389.28|390.24|388.24|391.28|389.28|390.24|388.24|0
1643308780000|2022-01-27 18:39:40|390.06|388.06|391.18|389.18|391.18|389.18|389.96|387.96|0
1643308790000|2022-01-27 18:39:50|390.71|388.71|390.06|388.06|390.71|388.71|390.06|388.06|0
1643308800000|2022-01-27 18:40:00|390.81|388.81|391.37|389.37|391.56|389.56|390.81|388.81|0
1643308810000|2022-01-27 18:40:10|390.81|388.81|391.37|389.37|391.37|389.37|390.62|388.62|0
1643308820000|2022-01-27 18:40:20|390.15|388.15|390.14|388.14|390.15|388.15|390.05|388.05|0
1643308830000|2022-01-27 18:40:30|388.93|386.93|387.99|385.99|389.11|387.11|387.99|385.99|0
1643308840000|2022-01-27 18:40:40|388.36|386.36|389.02|387.02|389.02|387.02|388.36|386.36|0
1643308850000|2022-01-27 18:40:50|389.11|387.11|389.49|387.49|389.49|387.49|389.11|387.11|0
1643308860000|2022-01-27 18:41:00|390.43|388.43|393.26|391.26|393.26|391.26|390.43|388.43|0
1643308870000|2022-01-27 18:41:10|393.82|391.82|392.31|390.31|393.82|391.82|392.31|390.31|0
1643308880000|2022-01-27 18:41:20|392.03|390.03|393.16|391.16|393.16|391.16|392.03|390.03|0
1643308890000|2022-01-27 18:41:30|392.21|390.21|393.44|391.44|393.44|391.44|392.21|390.21|0
1643308900000|2022-01-27 18:41:40|393.72|391.72|393.35|391.35|393.72|391.72|393.07|391.07|0
1643308910000|2022-01-27 18:41:50|393.63|391.63|392.97|390.97|393.82|391.82|392.97|390.97|0
1643308920000|2022-01-27 18:42:00|394.1|392.1|395.99|393.99|396.28|394.28|394.1|392.1|0
1643308930000|2022-01-27 18:42:10|395.61|393.61|397.23|395.23|397.23|395.23|395.52|393.52|0
1643308940000|2022-01-27 18:42:20|397.6|395.6|397.6|395.6|398.26|396.26|397.6|395.6|0
1643308950000|2022-01-27 18:42:30|396.66|394.66|397.51|395.51|397.51|395.51|395.99|393.99|0
1643308960000|2022-01-27 18:42:40|397.41|395.41|395.8|393.8|397.41|395.41|395.8|393.8|0
1643308970000|2022-01-27 18:42:50|395.52|393.52|393.82|391.82|395.52|393.52|393.63|391.63|0
1643308980000|2022-01-27 18:43:00|394.76|392.76|393.44|391.44|394.76|392.76|393.44|391.44|0
1643308990000|2022-01-27 18:43:10|392.12|390.12|392.4|390.4|392.5|390.5|391.84|389.84|0
1643309000000|2022-01-27 18:43:20|392.02|390.02|390.52|388.52|392.02|390.02|390.52|388.52|0
1643309010000|2022-01-27 18:43:30|389.68|387.68|389.77|387.77|389.86|387.86|389.68|387.68|0
1643309020000|2022-01-27 18:43:40|389.86|387.86|389.3|387.3|389.86|387.86|388.92|386.92|0
1643309030000|2022-01-27 18:43:50|391.08|389.08|389.67|387.67|391.08|389.08|389.3|387.3|0
1643309040000|2022-01-27 18:44:00|390.43|388.43|391.37|389.37|391.37|389.37|390.43|388.43|0
1643309050000|2022-01-27 18:44:10|390.61|388.61|390.43|388.43|390.61|388.61|390.24|388.24|0
1643309060000|2022-01-27 18:44:20|389.49|387.49|388.92|386.92|389.95|387.95|388.92|386.92|0
1643309070000|2022-01-27 18:44:30|388.83|386.83|390.7|388.7|390.7|388.7|388.83|386.83|0
1643309080000|2022-01-27 18:44:40|391.37|389.37|391.74|389.74|392.02|390.02|391.37|389.37|0
1643309090000|2022-01-27 18:44:50|391.93|389.93|392.78|390.78|392.78|390.78|391.93|389.93|0
1643309100000|2022-01-27 18:45:00|393.34|391.34|394.01|392.01|395.52|393.52|393.34|391.34|0
1643309110000|2022-01-27 18:45:10|394.29|392.29|393.82|391.82|394.76|392.76|393.82|391.82|0
1643309120000|2022-01-27 18:45:20|394.29|392.29|392.4|390.4|394.29|392.29|392.4|390.4|0
1643309130000|2022-01-27 18:45:30|392.69|390.69|391.74|389.74|392.69|390.69|391.37|389.37|0
1643309140000|2022-01-27 18:45:40|392.12|390.12|392.96|390.96|393.06|391.06|392.12|390.12|0
1643309150000|2022-01-27 18:45:50|393.15|391.15|393.06|391.06|393.34|391.34|392.87|390.87|0
1643309160000|2022-01-27 18:46:00|394.29|392.29|392.87|390.87|394.38|392.38|392.87|390.87|0
1643309170000|2022-01-27 18:46:10|393.15|391.15|391.93|389.93|393.15|391.15|391.93|389.93|0
1643309180000|2022-01-27 18:46:20|391.64|389.64|392.4|390.4|392.4|390.4|391.55|389.55|0
1643309190000|2022-01-27 18:46:30|393.06|391.06|393.63|391.63|393.63|391.63|392.68|390.68|0
1643309200000|2022-01-27 18:46:40|393.25|391.25|395.23|393.23|395.23|393.23|393.25|391.25|0
1643309210000|2022-01-27 18:46:50|395.61|393.61|395.9|393.9|396.27|394.27|395.61|393.61|0
1643309220000|2022-01-27 18:47:00|394.95|392.95|394.19|392.19|395.14|393.14|394.19|392.19|0
1643309230000|2022-01-27 18:47:10|393.63|391.63|393.91|391.91|393.91|391.91|393.44|391.44|0
1643309240000|2022-01-27 18:47:20|395.33|393.33|394.09|392.09|395.33|393.33|394.09|392.09|0
1643309250000|2022-01-27 18:47:30|394.47|392.47|393.44|391.44|394.47|392.47|393.44|391.44|0
1643309260000|2022-01-27 18:47:40|394.19|392.19|392.68|390.68|394.19|392.19|392.68|390.68|0
1643309270000|2022-01-27 18:47:50|392.31|390.31|392.58|390.58|393.06|391.06|392.31|390.31|0
1643309280000|2022-01-27 18:48:00|394.38|392.38|394.19|392.19|394.38|392.38|394.19|392.19|0
1643309290000|2022-01-27 18:48:10|394.28|392.28|392.49|390.49|394.28|392.28|392.49|390.49|0
1643309300000|2022-01-27 18:48:20|392.12|390.12|392.49|390.49|392.68|390.68|392.12|390.12|0
1643309310000|2022-01-27 18:48:30|392.68|390.68|393.25|391.25|394.28|392.28|392.68|390.68|0
1643309320000|2022-01-27 18:48:40|393.44|391.44|394.85|392.85|394.85|392.85|393.44|391.44|0
1643309330000|2022-01-27 18:48:50|395.79|393.79|397.79|395.79|397.79|395.79|395.79|393.79|0
1643309340000|2022-01-27 18:49:00|397.98|395.98|396.36|394.36|397.98|395.98|396.36|394.36|0
1643309350000|2022-01-27 18:49:10|396.65|394.65|396.17|394.17|396.84|394.84|396.17|394.17|0
1643309360000|2022-01-27 18:49:20|396.84|394.84|396.74|394.74|397.12|395.12|396.55|394.55|0
1643309370000|2022-01-27 18:49:30|398.36|396.36|399.49|397.49|399.68|397.68|398.36|396.36|0
1643309380000|2022-01-27 18:49:40|399.4|397.4|399.02|397.02|399.49|397.49|399.02|397.02|0
1643309390000|2022-01-27 18:49:50|398.17|396.17|399.02|397.02|399.02|397.02|398.17|396.17|0
1643309400000|2022-01-27 18:50:00|398.54|396.54|397.79|395.79|398.54|396.54|396.55|394.55|0
1643309410000|2022-01-27 18:50:10|397.41|395.41|397.22|395.22|398.16|396.16|397.22|395.22|0
1643309420000|2022-01-27 18:50:20|395.89|393.89|396.93|394.93|396.93|394.93|395.89|393.89|0
1643309430000|2022-01-27 18:50:30|396.84|394.84|399.58|397.58|399.58|397.58|396.84|394.84|0
1643309440000|2022-01-27 18:50:40|400.15|398.15|399.3|397.3|400.15|398.15|399.11|397.11|0
1643309450000|2022-01-27 18:50:50|398.54|396.54|396.36|394.36|398.54|396.54|396.36|394.36|0
1643309460000|2022-01-27 18:51:00|396.17|394.17|394|392|396.17|394.17|394|392|0
1643309470000|2022-01-27 18:51:10|393.71|391.71|394.38|392.38|394.57|392.57|393.71|391.71|0
1643309480000|2022-01-27 18:51:20|395.13|393.13|394.09|392.09|395.13|393.13|394.09|392.09|0
1643309490000|2022-01-27 18:51:30|394.76|392.76|394.19|392.19|394.76|392.76|394.19|392.19|0
1643309500000|2022-01-27 18:51:40|394.38|392.38|394|392|394.38|392.38|393.43|391.43|0
1643309510000|2022-01-27 18:51:50|393.81|391.81|393.43|391.43|393.81|391.81|393.15|391.15|0
1643309520000|2022-01-27 18:52:00|391.74|389.74|391.55|389.55|391.74|389.74|391.36|389.36|0
1643309530000|2022-01-27 18:52:10|392.49|390.49|392.39|390.39|393.24|391.24|392.39|390.39|0
1643309540000|2022-01-27 18:52:20|392.49|390.49|393.33|391.33|393.33|391.33|392.49|390.49|0
1643309550000|2022-01-27 18:52:30|392.87|390.87|393.24|391.24|394.28|392.28|392.87|390.87|0
1643309560000|2022-01-27 18:52:40|392.11|390.11|392.2|390.2|392.68|390.68|392.11|390.11|0
1643309570000|2022-01-27 18:52:50|392.58|390.58|393.33|391.33|393.33|391.33|392.58|390.58|0
1643309580000|2022-01-27 18:53:00|393.71|391.71|394|392|394|392|393.43|391.43|0
1643309590000|2022-01-27 18:53:10|394.19|392.19|393.81|391.81|394.38|392.38|393.81|391.81|0
1643309600000|2022-01-27 18:53:20|394|392|393.52|391.52|394.56|392.56|393.52|391.52|0
1643309610000|2022-01-27 18:53:30|394.56|392.56|394.19|392.19|394.56|392.56|393.9|391.9|0
1643309620000|2022-01-27 18:53:40|394.56|392.56|395.13|393.13|395.51|393.51|394.56|392.56|0
1643309630000|2022-01-27 18:53:50|394.47|392.47|394.56|392.56|394.84|392.84|394.47|392.47|0
1643309640000|2022-01-27 18:54:00|394.84|392.84|393.24|391.24|394.84|392.84|393.24|391.24|0
1643309650000|2022-01-27 18:54:10|393.81|391.81|393.43|391.43|393.81|391.81|392.68|390.68|0
1643309660000|2022-01-27 18:54:20|393.52|391.52|393.24|391.24|393.62|391.62|393.05|391.05|0
1643309670000|2022-01-27 18:54:30|393.14|391.14|393.05|391.05|393.43|391.43|393.05|391.05|0
1643309680000|2022-01-27 18:54:40|393.43|391.43|393.43|391.43|394.75|392.75|393.05|391.05|0
1643309690000|2022-01-27 18:54:50|393.14|391.14|392.95|390.95|393.43|391.43|392.95|390.95|0
1643309700000|2022-01-27 18:55:00|393.52|391.52|392.3|390.3|393.9|391.9|392.3|390.3|0
1643309710000|2022-01-27 18:55:10|393.43|391.43|394.27|392.27|394.27|392.27|393.24|391.24|0
1643309720000|2022-01-27 18:55:20|393.81|391.81|393.24|391.24|394|392|393.24|391.24|0
1643309730000|2022-01-27 18:55:30|393.43|391.43|394.27|392.27|394.27|392.27|393.43|391.43|0
1643309740000|2022-01-27 18:55:40|393.99|391.99|393.62|391.62|394.56|392.56|393.62|391.62|0
1643309750000|2022-01-27 18:55:50|393.81|391.81|393.81|391.81|394.18|392.18|393.81|391.81|0
1643309760000|2022-01-27 18:56:00|395.22|393.22|396.35|394.35|396.73|394.73|395.22|393.22|0
1643309770000|2022-01-27 18:56:10|396.64|394.64|395.13|393.13|396.64|394.64|395.13|393.13|0
1643309780000|2022-01-27 18:56:20|394.56|392.56|394.94|392.94|394.94|392.94|394.18|392.18|0
1643309790000|2022-01-27 18:56:30|394.84|392.84|394.65|392.65|396.07|394.07|394.65|392.65|0
1643309800000|2022-01-27 18:56:40|395.32|393.32|395.69|393.69|395.69|393.69|395.32|393.32|0
1643309810000|2022-01-27 18:56:50|394.94|392.94|396.26|394.26|396.26|394.26|394.94|392.94|0
1643309820000|2022-01-27 18:57:00|395.51|393.51|395.79|393.79|395.79|393.79|395.22|393.22|0
1643309830000|2022-01-27 18:57:10|395.6|393.6|396.83|394.83|397.02|395.02|395.6|393.6|0
1643309840000|2022-01-27 18:57:20|398.54|396.54|401.2|399.2|401.67|399.67|398.54|396.54|0
1643309850000|2022-01-27 18:57:30|400.82|398.82|403.67|401.67|403.86|401.86|400.82|398.82|0
1643309860000|2022-01-27 18:57:40|403.86|401.86|403.86|401.86|403.96|401.96|403.57|401.57|0
1643309870000|2022-01-27 18:57:50|404.05|402.05|403.67|401.67|404.05|402.05|403.29|401.29|0
1643309880000|2022-01-27 18:58:00|404.63|402.63|403.29|401.29|404.63|402.63|403.19|401.19|0
1643309890000|2022-01-27 18:58:10|402.72|400.72|404.63|402.63|405.2|403.2|402.72|400.72|0
1643309900000|2022-01-27 18:58:20|405.2|403.2|405.77|403.77|405.96|403.96|405.2|403.2|0
1643309910000|2022-01-27 18:58:30|405.48|403.48|405.2|403.2|405.48|403.48|405.2|403.2|0
1643309920000|2022-01-27 18:58:40|405.39|403.39|403.86|401.86|405.39|403.39|403.67|401.67|0
1643309930000|2022-01-27 18:58:50|402.72|400.72|402.72|400.72|402.72|400.72|402.53|400.53|0
1643309940000|2022-01-27 18:59:00|402.53|400.53|402.15|400.15|402.53|400.53|401.77|399.77|0
1643309950000|2022-01-27 18:59:10|402.53|400.53|402.53|400.53|402.62|400.62|402.53|400.53|0
1643309960000|2022-01-27 18:59:20|402.34|400.34|402.05|400.05|402.91|400.91|402.05|400.05|0
1643309970000|2022-01-27 18:59:30|402.34|400.34|402.34|400.34|402.53|400.53|402.34|400.34|0
1643309980000|2022-01-27 18:59:40|402.53|400.53|401.57|399.57|402.53|400.53|401.57|399.57|0
1643309990000|2022-01-27 18:59:50|403.29|401.29|402.53|400.53|403.29|401.29|401.96|399.96|0
1643310000000|2022-01-27 19:00:00|402.15|400.15|401.29|399.29|403.1|401.1|401.09|399.09|0
1643310010000|2022-01-27 19:00:10|401.67|399.67|404.24|402.24|404.24|402.24|401.67|399.67|0
1643310020000|2022-01-27 19:00:20|403.86|401.86|405.58|403.58|405.58|403.58|403.86|401.86|0
1643310030000|2022-01-27 19:00:30|405.77|403.77|405.58|403.58|405.77|403.77|405.48|403.48|0
1643310040000|2022-01-27 19:00:40|405.01|403.01|405.39|403.39|405.39|403.39|405.01|403.01|0
1643310050000|2022-01-27 19:00:50|405.58|403.58|406.24|404.24|406.24|404.24|405.39|403.39|0
1643310060000|2022-01-27 19:01:00|407.68|405.68|408.64|406.64|409.03|407.03|407.68|405.68|0
1643310070000|2022-01-27 19:01:10|408.35|406.35|409.22|407.22|409.22|407.22|408.35|406.35|0
1643310080000|2022-01-27 19:01:20|410.37|408.37|409.22|407.22|410.37|408.37|409.22|407.22|0
1643310090000|2022-01-27 19:01:30|409.03|407.03|408.26|406.26|409.03|407.03|408.26|406.26|0
1643310100000|2022-01-27 19:01:40|408.83|406.83|408.64|406.64|408.83|406.83|408.64|406.64|0
1643310110000|2022-01-27 19:01:50|410.56|408.56|411.81|409.81|411.81|409.81|410.37|408.37|0
1643310120000|2022-01-27 19:02:00|411.71|409.71|410.94|408.94|411.71|409.71|410.94|408.94|0
1643310130000|2022-01-27 19:02:10|412.48|410.48|413.64|411.64|413.83|411.83|412.48|410.48|0
1643310140000|2022-01-27 19:02:20|414.22|412.22|414.22|412.22|414.22|412.22|414.22|412.22|0
1643310150000|2022-01-27 19:02:30|413.25|411.25|411.12|409.12|413.25|411.25|410.93|408.93|0
1643310160000|2022-01-27 19:02:40|410.35|408.35|409.96|407.96|411.12|409.12|409.96|407.96|0
1643310170000|2022-01-27 19:02:50|409.38|407.38|409.96|407.96|409.96|407.96|409.38|407.38|0
1643310180000|2022-01-27 19:03:00|409.77|407.77|409.28|407.28|409.77|407.77|408.81|406.81|0
1643310190000|2022-01-27 19:03:10|409|407|409.58|407.58|409.58|407.58|408.61|406.61|0
1643310200000|2022-01-27 19:03:20|409.38|407.38|408.8|406.8|409.38|407.38|408.42|406.42|0
1643310210000|2022-01-27 19:03:30|409.19|407.19|409.09|407.09|409.28|407.28|409.09|407.09|0
1643310220000|2022-01-27 19:03:40|410.44|408.44|410.73|408.73|411.12|409.12|410.44|408.44|0
1643310230000|2022-01-27 19:03:50|410.93|408.93|412.47|410.47|412.47|410.47|410.93|408.93|0
1643310240000|2022-01-27 19:04:00|413.25|411.25|413.73|411.73|414.22|412.22|412.95|410.95|0
1643310250000|2022-01-27 19:04:10|412.47|410.47|411.31|409.31|412.47|410.47|411.31|409.31|0
1643310260000|2022-01-27 19:04:20|411.51|409.51|412.47|410.47|412.47|410.47|410.93|408.93|0
1643310270000|2022-01-27 19:04:30|412.28|410.28|411.89|409.89|412.28|410.28|411.89|409.89|0
1643310280000|2022-01-27 19:04:40|411.51|409.51|411.31|409.31|411.89|409.89|410.54|408.54|0
1643310290000|2022-01-27 19:04:50|411.12|409.12|411.12|409.12|412.09|410.09|411.12|409.12|0
1643310300000|2022-01-27 19:05:00|411.31|409.31|412.28|410.28|412.67|410.67|411.31|409.31|0
1643310310000|2022-01-27 19:05:10|412.18|410.18|412.08|410.08|412.18|410.18|411.89|409.89|0
1643310320000|2022-01-27 19:05:20|411.6|409.6|411.12|409.12|411.6|409.6|410.63|408.63|0
1643310330000|2022-01-27 19:05:30|411.31|409.31|410.63|408.63|411.31|409.31|410.63|408.63|0
1643310340000|2022-01-27 19:05:40|411.31|409.31|410.92|408.92|411.31|409.31|410.92|408.92|0
1643310350000|2022-01-27 19:05:50|411.31|409.31|411.5|409.5|411.7|409.7|411.21|409.21|0
1643310360000|2022-01-27 19:06:00|411.7|409.7|412.86|410.86|412.86|410.86|411.6|409.6|0
1643310370000|2022-01-27 19:06:10|414.41|412.41|415.96|413.96|415.96|413.96|414.41|412.41|0
1643310380000|2022-01-27 19:06:20|415.76|413.76|416.54|414.54|416.54|414.54|415.76|413.76|0
1643310390000|2022-01-27 19:06:30|416.35|414.35|417.32|415.32|417.71|415.71|416.35|414.35|0
1643310400000|2022-01-27 19:06:40|414.99|412.99|413.63|411.63|414.99|412.99|413.63|411.63|0
1643310410000|2022-01-27 19:06:50|413.82|411.82|411.5|409.5|413.82|411.82|411.5|409.5|0
1643310420000|2022-01-27 19:07:00|411.7|409.7|410.34|408.34|411.7|409.7|410.34|408.34|0
1643310430000|2022-01-27 19:07:10|409.57|407.57|408.42|406.42|409.57|407.57|408.42|406.42|0
1643310440000|2022-01-27 19:07:20|408.03|406.03|408.03|406.03|408.42|406.42|408.03|406.03|0
1643310450000|2022-01-27 19:07:30|407.26|405.26|406.97|404.97|407.26|405.26|405.91|403.91|0
1643310460000|2022-01-27 19:07:40|408.51|406.51|408.03|406.03|408.51|406.51|407.93|405.93|0
1643310470000|2022-01-27 19:07:50|408.61|406.61|408.89|406.89|408.89|406.89|408.22|406.22|0
1643310480000|2022-01-27 19:08:00|408.7|406.7|409.19|407.19|409.38|407.38|408.61|406.61|0
1643310490000|2022-01-27 19:08:10|409.38|407.38|410.34|408.34|410.34|408.34|409.38|407.38|0
1643310500000|2022-01-27 19:08:20|409.38|407.38|410.15|408.15|410.34|408.34|409.38|407.38|0
1643310510000|2022-01-27 19:08:30|410.92|408.92|411.31|409.31|411.31|409.31|410.54|408.54|0
1643310520000|2022-01-27 19:08:40|409.96|407.96|410.34|408.34|410.54|408.54|409.96|407.96|0
1643310530000|2022-01-27 19:08:50|410.15|408.15|409.57|407.57|410.15|408.15|408.89|406.89|0
1643310540000|2022-01-27 19:09:00|409.76|407.76|409.96|407.96|410.15|408.15|409.47|407.47|0
1643310550000|2022-01-27 19:09:10|410.24|408.24|410.73|408.73|410.73|408.73|410.24|408.24|0
1643310560000|2022-01-27 19:09:20|410.34|408.34|410.63|408.63|411.11|409.11|409.96|407.96|0
1643310570000|2022-01-27 19:09:30|411.21|409.21|410.73|408.73|411.21|409.21|410.15|408.15|0
1643310580000|2022-01-27 19:09:40|410.53|408.53|410.73|408.73|410.73|408.73|410.53|408.53|0
1643310590000|2022-01-27 19:09:50|410.92|408.92|411.01|409.01|411.11|409.11|410.92|408.92|0
1643310600000|2022-01-27 19:10:00|409.95|407.95|413.63|411.63|413.63|411.63|409.95|407.95|0
1643310610000|2022-01-27 19:10:10|413.91|411.91|411.69|409.69|413.91|411.91|411.5|409.5|0
1643310620000|2022-01-27 19:10:20|411.31|409.31|410.92|408.92|411.31|409.31|410.92|408.92|0
1643310630000|2022-01-27 19:10:30|410.05|408.05|409.18|407.18|410.53|408.53|409.18|407.18|0
1643310640000|2022-01-27 19:10:40|408.6|406.6|408.41|406.41|408.6|406.6|408.41|406.41|0
1643310650000|2022-01-27 19:10:50|408.31|406.31|408.41|406.41|408.6|406.6|408.31|406.31|0
1643310660000|2022-01-27 19:11:00|411.11|409.11|410.24|408.24|411.11|409.11|410.24|408.24|0
1643310670000|2022-01-27 19:11:10|411.01|409.01|410.24|408.24|411.01|409.01|410.24|408.24|0
1643310680000|2022-01-27 19:11:20|410.34|408.34|410.73|408.73|410.73|408.73|410.34|408.34|0
1643310690000|2022-01-27 19:11:30|409.76|407.76|410.15|408.15|410.24|408.24|409.76|407.76|0
1643310700000|2022-01-27 19:11:40|410.73|408.73|411.69|409.69|411.69|409.69|410.53|408.53|0
1643310710000|2022-01-27 19:11:50|411.59|409.59|410.53|408.53|412.08|410.08|410.53|408.53|0
1643310720000|2022-01-27 19:12:00|410.24|408.24|409.57|407.57|410.34|408.34|408.8|406.8|0
1643310730000|2022-01-27 19:12:10|409.18|407.18|408.99|406.99|409.27|407.27|408.99|406.99|0
1643310740000|2022-01-27 19:12:20|409.27|407.27|409.18|407.18|409.37|407.37|409.18|407.18|0
1643310750000|2022-01-27 19:12:30|410.04|408.04|410.24|408.24|410.24|408.24|410.04|408.04|0
1643310760000|2022-01-27 19:12:40|411.11|409.11|411.69|409.69|411.69|409.69|411.11|409.11|0
1643310770000|2022-01-27 19:12:50|411.5|409.5|409.76|407.76|411.5|409.5|409.76|407.76|0
1643310780000|2022-01-27 19:13:00|409.37|407.37|408.89|406.89|409.37|407.37|408.02|406.02|0
1643310790000|2022-01-27 19:13:10|408.41|406.41|407.64|405.64|408.6|406.6|407.64|405.64|0
1643310800000|2022-01-27 19:13:20|407.45|405.45|407.25|405.25|407.54|405.54|407.25|405.25|0
1643310810000|2022-01-27 19:13:30|407.45|405.45|407.45|405.45|407.73|405.73|407.45|405.45|0
1643310820000|2022-01-27 19:13:40|407.25|405.25|407.64|405.64|407.64|405.64|407.25|405.25|0
1643310830000|2022-01-27 19:13:50|407.25|405.25|407.83|405.83|407.83|405.83|407.25|405.25|0
1643310840000|2022-01-27 19:14:00|408.12|406.12|409.08|407.08|409.95|407.95|408.12|406.12|0
1643310850000|2022-01-27 19:14:10|408.02|406.02|408.79|406.79|408.89|406.89|408.02|406.02|0
1643310860000|2022-01-27 19:14:20|408.89|406.89|408.41|406.41|408.89|406.89|407.64|405.64|0
1643310870000|2022-01-27 19:14:30|407.73|405.73|407.92|405.92|408.02|406.02|407.73|405.73|0
1643310880000|2022-01-27 19:14:40|407.73|405.73|407.64|405.64|407.83|405.83|407.64|405.64|0
1643310890000|2022-01-27 19:14:50|407.25|405.25|407.64|405.64|407.64|405.64|407.06|405.06|0
1643310900000|2022-01-27 19:15:00|407.92|405.92|406.1|404.1|408.5|406.5|406.1|404.1|0
1643310910000|2022-01-27 19:15:10|402.64|400.64|402.83|400.83|403.03|401.03|402.26|400.26|0
1643310920000|2022-01-27 19:15:20|402.45|400.45|403.12|401.12|403.12|401.12|402.45|400.45|0
1643310930000|2022-01-27 19:15:30|404.56|402.56|404.27|402.27|404.56|402.56|403.5|401.5|0
1643310940000|2022-01-27 19:15:40|404.84|402.84|403.41|401.41|405.33|403.33|403.41|401.41|0
1643310950000|2022-01-27 19:15:50|404.18|402.18|404.18|402.18|404.75|402.75|404.18|402.18|0
1643310960000|2022-01-27 19:16:00|404.08|402.08|403.79|401.79|404.94|402.94|403.79|401.79|0
1643310970000|2022-01-27 19:16:10|403.41|401.41|403.31|401.31|404.08|402.08|403.31|401.31|0
1643310980000|2022-01-27 19:16:20|403.03|401.03|401.49|399.49|403.03|401.03|401.49|399.49|0
1643310990000|2022-01-27 19:16:30|400.63|398.63|400.54|398.54|400.73|398.73|400.54|398.54|0
1643311000000|2022-01-27 19:16:40|400.92|398.92|402.45|400.45|402.45|400.45|400.92|398.92|0
1643311010000|2022-01-27 19:16:50|402.83|400.83|401.88|399.88|402.83|400.83|401.88|399.88|0
1643311020000|2022-01-27 19:17:00|401.68|399.68|402.35|400.35|402.35|400.35|401.68|399.68|0
1643311030000|2022-01-27 19:17:10|402.92|400.92|402.26|400.26|402.92|400.92|402.26|400.26|0
1643311040000|2022-01-27 19:17:20|402.35|400.35|402.26|400.26|402.35|400.35|402.26|400.26|0
1643311050000|2022-01-27 19:17:30|402.07|400.07|402.54|400.54|402.54|400.54|401.87|399.87|0
1643311060000|2022-01-27 19:17:40|402.45|400.45|403.41|401.41|403.41|401.41|402.45|400.45|0
1643311070000|2022-01-27 19:17:50|403.12|401.12|401.87|399.87|403.22|401.22|401.87|399.87|0
1643311080000|2022-01-27 19:18:00|401.68|399.68|400.15|398.15|401.68|399.68|400.05|398.05|0
1643311090000|2022-01-27 19:18:10|398.82|396.82|399.77|397.77|399.77|397.77|398.63|396.63|0
1643311100000|2022-01-27 19:18:20|400.34|398.34|401.3|399.3|401.68|399.68|400.34|398.34|0
1643311110000|2022-01-27 19:18:30|401.49|399.49|401.97|399.97|401.97|399.97|401.11|399.11|0
1643311120000|2022-01-27 19:18:40|402.26|400.26|402.45|400.45|402.64|400.64|402.26|400.26|0
1643311130000|2022-01-27 19:18:50|402.73|400.73|400.63|398.63|402.73|400.73|400.63|398.63|0
1643311140000|2022-01-27 19:19:00|400.34|398.34|400.92|398.92|401.11|399.11|400.34|398.34|0
1643311150000|2022-01-27 19:19:10|401.39|399.39|401.3|399.3|402.06|400.06|401.3|399.3|0
1643311160000|2022-01-27 19:19:20|401.58|399.58|401.3|399.3|402.83|400.83|401.3|399.3|0
1643311170000|2022-01-27 19:19:30|401.58|399.58|401.11|399.11|402.06|400.06|401.11|399.11|0
1643311180000|2022-01-27 19:19:40|400.82|398.82|400.92|398.92|401.49|399.49|400.53|398.53|0
1643311190000|2022-01-27 19:19:50|401.3|399.3|401.3|399.3|401.3|399.3|401.3|399.3|0
1643311200000|2022-01-27 19:20:00|401.68|399.68|399.1|397.1|401.68|399.68|398.81|396.81|0
1643311210000|2022-01-27 19:20:10|399.58|397.58|401.2|399.2|401.2|399.2|399.58|397.58|0
1643311220000|2022-01-27 19:20:20|400.82|398.82|401.3|399.3|401.3|399.3|400.82|398.82|0
1643311230000|2022-01-27 19:20:30|400.82|398.82|399.39|397.39|400.82|398.82|399.1|397.1|0
1643311240000|2022-01-27 19:20:40|399.77|397.77|399.77|397.77|399.77|397.77|399.29|397.29|0
1643311250000|2022-01-27 19:20:50|400.34|398.34|399.58|397.58|400.34|398.34|399.39|397.39|0
1643311260000|2022-01-27 19:21:00|399.39|397.39|397.48|395.48|399.39|397.39|397.48|395.48|0
1643311270000|2022-01-27 19:21:10|396.53|394.53|397.19|395.19|397.19|395.19|396.53|394.53|0
1643311280000|2022-01-27 19:21:20|397.29|395.29|397.67|395.67|398.24|396.24|397.29|395.29|0
1643311290000|2022-01-27 19:21:30|397.86|395.86|398.24|396.24|398.24|396.24|397.67|395.67|0
1643311300000|2022-01-27 19:21:40|398.33|396.33|398.81|396.81|398.81|396.81|398.33|396.33|0
1643311310000|2022-01-27 19:21:50|398.43|396.43|398.81|396.81|398.81|396.81|398.43|396.43|0
1643311320000|2022-01-27 19:22:00|398.62|396.62|398.33|396.33|398.71|396.71|398.05|396.05|0
1643311330000|2022-01-27 19:22:10|398.24|396.24|397.76|395.76|398.24|396.24|397.76|395.76|0
1643311340000|2022-01-27 19:22:20|399.19|397.19|398.81|396.81|399.19|397.19|398.62|396.62|0
1643311350000|2022-01-27 19:22:30|398.62|396.62|399.19|397.19|399.19|397.19|398.43|396.43|0
1643311360000|2022-01-27 19:22:40|398.62|396.62|399.38|397.38|399.38|397.38|398.62|396.62|0
1643311370000|2022-01-27 19:22:50|397|395|397.67|395.67|397.95|395.95|397|395|0
1643311380000|2022-01-27 19:23:00|397.76|395.76|397.86|395.86|397.86|395.86|397.29|395.29|0
1643311390000|2022-01-27 19:23:10|398.05|396.05|398.24|396.24|398.24|396.24|398.05|396.05|0
1643311400000|2022-01-27 19:23:20|397.67|395.67|398.24|396.24|398.43|396.43|397.67|395.67|0
1643311410000|2022-01-27 19:23:30|398.62|396.62|399.57|397.57|399.57|397.57|398.14|396.14|0
1643311420000|2022-01-27 19:23:40|399.38|397.38|399.38|397.38|399.38|397.38|399.09|397.09|0
1643311430000|2022-01-27 19:23:50|399|397|399.38|397.38|399.38|397.38|399|397|0
1643311440000|2022-01-27 19:24:00|399.19|397.19|396.9|394.9|399.19|397.19|396.9|394.9|0
1643311450000|2022-01-27 19:24:10|395.66|393.66|394.43|392.43|395.66|393.66|394.43|392.43|0
1643311460000|2022-01-27 19:24:20|393.95|391.95|391.21|389.21|393.95|391.95|391.21|389.21|0
1643311470000|2022-01-27 19:24:30|391.59|389.59|392.16|390.16|392.16|390.16|391.59|389.59|0
1643311480000|2022-01-27 19:24:40|392.72|390.72|392.72|390.72|393|391|392.72|390.72|0
1643311490000|2022-01-27 19:24:50|392.62|390.62|392.34|390.34|393|391|392.34|390.34|0
1643311500000|2022-01-27 19:25:00|391.21|389.21|391.87|389.87|391.97|389.97|391.21|389.21|0
1643311510000|2022-01-27 19:25:10|390.45|388.45|391.59|389.59|391.59|389.59|390.45|388.45|0
1643311520000|2022-01-27 19:25:20|391.96|389.96|393.19|391.19|393.38|391.38|391.96|389.96|0
1643311530000|2022-01-27 19:25:30|394.53|392.53|394.43|392.43|394.72|392.72|394.43|392.43|0
1643311540000|2022-01-27 19:25:40|395.09|393.09|394.91|392.91|395.37|393.37|394.53|392.53|0
1643311550000|2022-01-27 19:25:50|395.09|393.09|396.13|394.13|396.13|394.13|394.81|392.81|0
1643311560000|2022-01-27 19:26:00|396.04|394.04|394.91|392.91|396.51|394.51|394.91|392.91|0
1643311570000|2022-01-27 19:26:10|395.66|393.66|395|393|395.85|393.85|395|393|0
1643311580000|2022-01-27 19:26:20|395.09|393.09|394.72|392.72|395.09|393.09|394.43|392.43|0
1643311590000|2022-01-27 19:26:30|394.53|392.53|394.53|392.53|395.09|393.09|394.34|392.34|0
1643311600000|2022-01-27 19:26:40|394.9|392.9|393.2|391.2|394.9|392.9|393.02|391.02|0
1643311610000|2022-01-27 19:26:50|393.58|391.58|392.35|390.35|393.58|391.58|392.16|390.16|0
1643311620000|2022-01-27 19:27:00|392.26|390.26|393.77|391.77|393.77|391.77|392.26|390.26|0
1643311630000|2022-01-27 19:27:10|393.86|391.86|394.34|392.34|394.53|392.53|393.86|391.86|0
1643311640000|2022-01-27 19:27:20|393.96|391.96|394.05|392.05|394.24|392.24|393.96|391.96|0
1643311650000|2022-01-27 19:27:30|395.18|393.18|394.9|392.9|395.18|393.18|394.9|392.9|0
1643311660000|2022-01-27 19:27:40|394.81|392.81|393.2|391.2|394.81|392.81|393.2|391.2|0
1643311670000|2022-01-27 19:27:50|393.01|391.01|392.83|390.83|393.01|391.01|392.83|390.83|0
1643311680000|2022-01-27 19:28:00|393.48|391.48|393.01|391.01|393.48|391.48|392.73|390.73|0
1643311690000|2022-01-27 19:28:10|393.1|391.1|394.71|392.71|394.71|392.71|393.1|391.1|0
1643311700000|2022-01-27 19:28:20|394.43|392.43|392.83|390.83|394.43|392.43|392.83|390.83|0
1643311710000|2022-01-27 19:28:30|392.26|390.26|392.83|390.83|392.83|390.83|392.07|390.07|0
1643311720000|2022-01-27 19:28:40|393.2|391.2|393.1|391.1|393.96|391.96|393.1|391.1|0
1643311730000|2022-01-27 19:28:50|393.2|391.2|392.07|390.07|393.2|391.2|391.88|389.88|0
1643311740000|2022-01-27 19:29:00|392.16|390.16|392.35|390.35|392.35|390.35|391.88|389.88|0
1643311750000|2022-01-27 19:29:10|392.16|390.16|392.73|390.73|392.73|390.73|392.07|390.07|0
1643311760000|2022-01-27 19:29:20|393.01|391.01|392.54|390.54|393.01|391.01|392.45|390.45|0
1643311770000|2022-01-27 19:29:30|392.64|390.64|392.73|390.73|392.73|390.73|392.45|390.45|0
1643311780000|2022-01-27 19:29:40|393.1|391.1|394.52|392.52|394.52|392.52|393.1|391.1|0
1643311790000|2022-01-27 19:29:50|394.33|392.33|393.39|391.39|394.33|392.33|393.39|391.39|0
1643311800000|2022-01-27 19:30:00|393.2|391.2|393.01|391.01|393.2|391.2|393.01|391.01|0
1643311810000|2022-01-27 19:30:10|392.63|390.63|393.77|391.77|394.05|392.05|392.63|390.63|0
1643311820000|2022-01-27 19:30:20|394.33|392.33|394.33|392.33|394.52|392.52|394.14|392.14|0
1643311830000|2022-01-27 19:30:30|395.47|393.47|394.9|392.9|395.47|393.47|394.71|392.71|0
1643311840000|2022-01-27 19:30:40|395.09|393.09|395.66|393.66|395.75|393.75|395.09|393.09|0
1643311850000|2022-01-27 19:30:50|396.13|394.13|396.32|394.32|396.32|394.32|396.03|394.03|0
1643311860000|2022-01-27 19:31:00|396.03|394.03|394.99|392.99|396.03|394.03|394.71|392.71|0
1643311870000|2022-01-27 19:31:10|394.71|392.71|396.98|394.98|396.98|394.98|394.71|392.71|0
1643311880000|2022-01-27 19:31:20|398.12|396.12|397.93|395.93|398.4|396.4|397.93|395.93|0
1643311890000|2022-01-27 19:31:30|398.21|396.21|397.74|395.74|398.21|396.21|397.74|395.74|0
1643311900000|2022-01-27 19:31:40|396.98|394.98|397.74|395.74|397.74|395.74|396.98|394.98|0
1643311910000|2022-01-27 19:31:50|397.64|395.64|396.79|394.79|397.74|395.74|396.31|394.31|0
1643311920000|2022-01-27 19:32:00|395.47|393.47|395.28|393.28|396.03|394.03|395.28|393.28|0
1643311930000|2022-01-27 19:32:10|395.47|393.47|394.42|392.42|395.47|393.47|394.42|392.42|0
1643311940000|2022-01-27 19:32:20|394.33|392.33|394.71|392.71|394.71|392.71|394.33|392.33|0
1643311950000|2022-01-27 19:32:30|394.33|392.33|392.82|390.82|394.33|392.33|392.82|390.82|0
1643311960000|2022-01-27 19:32:40|393.67|391.67|391.5|389.5|393.67|391.67|391.5|389.5|0
1643311970000|2022-01-27 19:32:50|390.56|388.56|389.43|387.43|390.56|388.56|389.43|387.43|0
1643311980000|2022-01-27 19:33:00|389.33|387.33|390.18|388.18|390.18|388.18|389.33|387.33|0
1643311990000|2022-01-27 19:33:10|390.46|388.46|390.18|388.18|390.65|388.65|390.18|388.18|0
1643312000000|2022-01-27 19:33:20|389.99|387.99|387.08|385.08|389.99|387.99|387.08|385.08|0
1643312010000|2022-01-27 19:33:30|387.18|385.18|387.18|385.18|387.18|385.18|387.18|385.18|0
1643312020000|2022-01-27 19:33:40|386.99|384.99|387.18|385.18|387.27|385.27|386.43|384.43|0
1643312030000|2022-01-27 19:33:50|386.8|384.8|387.64|385.64|387.83|385.83|386.8|384.8|0
1643312040000|2022-01-27 19:34:00|387.45|385.45|389.24|387.24|389.24|387.24|387.08|385.08|0
1643312050000|2022-01-27 19:34:10|389.81|387.81|388.11|386.11|390.18|388.18|388.11|386.11|0
1643312060000|2022-01-27 19:34:20|387.93|385.93|388.3|386.3|388.3|386.3|387.83|385.83|0
1643312070000|2022-01-27 19:34:30|388.49|386.49|388.87|386.87|388.87|386.87|388.49|386.49|0
1643312080000|2022-01-27 19:34:40|388.96|386.96|388.2|386.2|388.96|386.96|388.2|386.2|0
1643312090000|2022-01-27 19:34:50|387.83|385.83|388.96|386.96|388.96|386.96|387.83|385.83|0
1643312100000|2022-01-27 19:35:00|389.24|387.24|389.62|387.62|389.62|387.62|389.24|387.24|0
1643312110000|2022-01-27 19:35:10|388.96|386.96|393.2|391.2|393.2|391.2|388.96|386.96|0
1643312120000|2022-01-27 19:35:20|393.01|391.01|395.84|393.84|395.84|393.84|392.82|390.82|0
1643312130000|2022-01-27 19:35:30|395.65|393.65|394.52|392.52|395.65|393.65|394.14|392.14|0
1643312140000|2022-01-27 19:35:40|394.33|392.33|392.82|390.82|394.33|392.33|392.82|390.82|0
1643312150000|2022-01-27 19:35:50|392.44|390.44|392.82|390.82|392.82|390.82|392.44|390.44|0
1643312160000|2022-01-27 19:36:00|393.01|391.01|394.71|392.71|394.89|392.89|393.01|391.01|0
1643312170000|2022-01-27 19:36:10|394.89|392.89|393.47|391.47|394.89|392.89|393.47|391.47|0
1643312180000|2022-01-27 19:36:20|393.38|391.38|394.23|392.23|394.23|392.23|393.38|391.38|0
1643312190000|2022-01-27 19:36:30|394.14|392.14|395.46|393.46|395.46|393.46|394.14|392.14|0
1643312200000|2022-01-27 19:36:40|394.14|392.14|394.04|392.04|394.7|392.7|394.04|392.04|0
1643312210000|2022-01-27 19:36:50|394.14|392.14|394.7|392.7|394.98|392.98|394.14|392.14|0
1643312220000|2022-01-27 19:37:00|394.98|392.98|394.33|392.33|394.98|392.98|394.33|392.33|0
1643312230000|2022-01-27 19:37:10|394.79|392.79|394.14|392.14|394.89|392.89|394.14|392.14|0
1643312240000|2022-01-27 19:37:20|396.79|394.79|396.12|394.12|396.79|394.79|396.12|394.12|0
1643312250000|2022-01-27 19:37:30|396.31|394.31|396.31|394.31|396.31|394.31|396.03|394.03|0
1643312260000|2022-01-27 19:37:40|395.93|393.93|397.54|395.54|397.54|395.54|395.84|393.84|0
1643312270000|2022-01-27 19:37:50|397.16|395.16|396.12|394.12|397.16|395.16|396.12|394.12|0
1643312280000|2022-01-27 19:38:00|395.65|393.65|394.51|392.51|395.65|393.65|394.14|392.14|0
1643312290000|2022-01-27 19:38:10|394.14|392.14|393.85|391.85|394.79|392.79|393.85|391.85|0
1643312300000|2022-01-27 19:38:20|394.14|392.14|395.27|393.27|395.27|393.27|394.14|392.14|0
1643312310000|2022-01-27 19:38:30|394.7|392.7|394.7|392.7|394.89|392.89|393.95|391.95|0
1643312320000|2022-01-27 19:38:40|396.22|394.22|395.65|393.65|396.22|394.22|395.65|393.65|0
1643312330000|2022-01-27 19:38:50|395.93|393.93|394.7|392.7|396.03|394.03|394.7|392.7|0
1643312340000|2022-01-27 19:39:00|393.95|391.95|393.85|391.85|393.95|391.95|393.57|391.57|0
1643312350000|2022-01-27 19:39:10|394.13|392.13|395.08|393.08|395.08|393.08|393.95|391.95|0
1643312360000|2022-01-27 19:39:20|395.74|393.74|395.08|393.08|395.84|393.84|394.89|392.89|0
1643312370000|2022-01-27 19:39:30|395.17|393.17|395.27|393.27|395.27|393.27|395.17|393.17|0
1643312380000|2022-01-27 19:39:40|396.78|394.78|395.45|393.45|396.78|394.78|395.45|393.45|0
1643312390000|2022-01-27 19:39:50|395.64|393.64|395.83|393.83|396.02|394.02|395.64|393.64|0
1643312400000|2022-01-27 19:40:00|394.78|392.78|400.48|398.48|400.48|398.48|394.78|392.78|0
1643312410000|2022-01-27 19:40:10|401.73|399.73|402.01|400.01|402.3|400.3|401.53|399.53|0
1643312420000|2022-01-27 19:40:20|402.87|400.87|405.07|403.07|405.07|403.07|402.87|400.87|0
1643312430000|2022-01-27 19:40:30|403.73|401.73|403.44|401.44|403.92|401.92|403.44|401.44|0
1643312440000|2022-01-27 19:40:40|402.77|400.77|401.92|399.92|402.87|400.87|401.92|399.92|0
1643312450000|2022-01-27 19:40:50|401.72|399.72|403.34|401.34|403.34|401.34|401.72|399.72|0
1643312460000|2022-01-27 19:41:00|403.64|401.64|403.25|401.25|403.83|401.83|403.06|401.06|0
1643312470000|2022-01-27 19:41:10|403.83|401.83|403.44|401.44|403.83|401.83|403.44|401.44|0
1643312480000|2022-01-27 19:41:20|402.3|400.3|401.92|399.92|402.68|400.68|401.92|399.92|0
1643312490000|2022-01-27 19:41:30|402.39|400.39|402.68|400.68|402.68|400.68|402.3|400.3|0
1643312500000|2022-01-27 19:41:40|402.11|400.11|402.49|400.49|402.49|400.49|402.11|400.11|0
1643312510000|2022-01-27 19:41:50|402.68|400.68|402.58|400.58|402.68|400.68|402.11|400.11|0
1643312520000|2022-01-27 19:42:00|402.2|400.2|403.63|401.63|403.63|401.63|402.2|400.2|0
1643312530000|2022-01-27 19:42:10|404.97|402.97|403.83|401.83|405.36|403.36|403.83|401.83|0
1643312540000|2022-01-27 19:42:20|403.06|401.06|403.06|401.06|403.15|401.15|402.68|400.68|0
1643312550000|2022-01-27 19:42:30|401.72|399.72|402.96|400.96|403.25|401.25|401.72|399.72|0
1643312560000|2022-01-27 19:42:40|402.87|400.87|402.68|400.68|402.87|400.87|402.3|400.3|0
1643312570000|2022-01-27 19:42:50|402.87|400.87|401.15|399.15|402.87|400.87|401.15|399.15|0
1643312580000|2022-01-27 19:43:00|400.96|398.96|401.53|399.53|402.49|400.49|400.96|398.96|0
1643312590000|2022-01-27 19:43:10|402.87|400.87|403.44|401.44|403.44|401.44|402.58|400.58|0
1643312600000|2022-01-27 19:43:20|403.25|401.25|402.68|400.68|403.25|401.25|402.68|400.68|0
1643312610000|2022-01-27 19:43:30|402.49|400.49|403.25|401.25|403.25|401.25|402.29|400.29|0
1643312620000|2022-01-27 19:43:40|402.2|400.2|403.44|401.44|403.44|401.44|401.91|399.91|0
1643312630000|2022-01-27 19:43:50|403.15|401.15|403.15|401.15|403.15|401.15|402.96|400.96|0
1643312640000|2022-01-27 19:44:00|403.06|401.06|403.06|401.06|403.06|401.06|402.68|400.68|0
1643312650000|2022-01-27 19:44:10|404.01|402.01|404.3|402.3|404.3|402.3|403.44|401.44|0
1643312660000|2022-01-27 19:44:20|404.01|402.01|403.82|401.82|404.21|402.21|403.82|401.82|0
1643312670000|2022-01-27 19:44:30|402.87|400.87|401.91|399.91|402.87|400.87|401.72|399.72|0
1643312680000|2022-01-27 19:44:40|402.77|400.77|402.68|400.68|402.77|400.77|402.29|400.29|0
1643312690000|2022-01-27 19:44:50|402.58|400.58|402.87|400.87|402.87|400.87|402.29|400.29|0
1643312700000|2022-01-27 19:45:00|402.48|400.48|403.15|401.15|403.44|401.44|402.48|400.48|0
1643312710000|2022-01-27 19:45:10|402.48|400.48|403.15|401.15|403.82|401.82|402.48|400.48|0
1643312720000|2022-01-27 19:45:20|403.25|401.25|403.06|401.06|403.34|401.34|402.87|400.87|0
1643312730000|2022-01-27 19:45:30|403.44|401.44|406.31|404.31|406.31|404.31|403.44|401.44|0
1643312740000|2022-01-27 19:45:40|407.08|405.08|407.08|405.08|407.27|405.27|406.89|404.89|0
1643312750000|2022-01-27 19:45:50|407.94|405.94|407.08|405.08|407.94|405.94|407.08|405.08|0
1643312760000|2022-01-27 19:46:00|406.5|404.5|407.27|405.27|407.27|405.27|406.5|404.5|0
1643312770000|2022-01-27 19:46:10|407.85|405.85|407.17|405.17|407.85|405.85|407.17|405.17|0
1643312780000|2022-01-27 19:46:20|406.89|404.89|406.89|404.89|407.27|405.27|406.89|404.89|0
1643312790000|2022-01-27 19:46:30|407.46|405.46|407.85|405.85|408.23|406.23|407.46|405.46|0
1643312800000|2022-01-27 19:46:40|408.13|406.13|408.81|406.81|409.19|407.19|408.13|406.13|0
1643312810000|2022-01-27 19:46:50|408.42|406.42|408.42|406.42|408.81|406.81|408.42|406.42|0
1643312820000|2022-01-27 19:47:00|408.32|406.32|407.08|405.08|408.32|406.32|405.93|403.93|0
1643312830000|2022-01-27 19:47:10|406.02|404.02|405.54|403.54|406.02|404.02|405.16|403.16|0
1643312840000|2022-01-27 19:47:20|405.44|403.44|405.83|403.83|405.83|403.83|405.44|403.44|0
1643312850000|2022-01-27 19:47:30|404.97|402.97|405.35|403.35|405.35|403.35|404.58|402.58|0
1643312860000|2022-01-27 19:47:40|405.54|403.54|404.97|402.97|405.54|403.54|404.97|402.97|0
1643312870000|2022-01-27 19:47:50|405.16|403.16|406.31|404.31|406.31|404.31|405.16|403.16|0
1643312880000|2022-01-27 19:48:00|405.93|403.93|405.54|403.54|405.93|403.93|405.44|403.44|0
1643312890000|2022-01-27 19:48:10|404.97|402.97|405.54|403.54|405.73|403.73|404.97|402.97|0
1643312900000|2022-01-27 19:48:20|405.35|403.35|405.35|403.35|405.35|403.35|405.35|403.35|0
1643312910000|2022-01-27 19:48:30|404.78|402.78|403.15|401.15|404.78|402.78|403.15|401.15|0
1643312920000|2022-01-27 19:48:40|401.91|399.91|400|398|401.91|399.91|400|398|0
1643312930000|2022-01-27 19:48:50|401.81|399.81|401.72|399.72|401.81|399.81|401.62|399.62|0
1643312940000|2022-01-27 19:49:00|401.33|399.33|401.72|399.72|402.1|400.1|401.33|399.33|0
1643312950000|2022-01-27 19:49:10|402.48|400.48|402.48|400.48|402.86|400.86|402.1|400.1|0
1643312960000|2022-01-27 19:49:20|403.44|401.44|401.91|399.91|403.44|401.44|401.91|399.91|0
1643312970000|2022-01-27 19:49:30|402.38|400.38|402.1|400.1|402.38|400.38|402.1|400.1|0
1643312980000|2022-01-27 19:49:40|402.95|400.95|402.86|400.86|402.95|400.95|402.67|400.67|0
1643312990000|2022-01-27 19:49:50|402.76|400.76|402.86|400.86|402.86|400.86|402.48|400.48|0
1643313000000|2022-01-27 19:50:00|401.33|399.33|400.57|398.57|401.33|399.33|400.57|398.57|0
1643313010000|2022-01-27 19:50:10|400.95|398.95|400.95|398.95|401.52|399.52|400.95|398.95|0
1643313020000|2022-01-27 19:50:20|400.76|398.76|401.71|399.71|402.1|400.1|400.76|398.76|0
1643313030000|2022-01-27 19:50:30|401.62|399.62|401.52|399.52|401.91|399.91|401.52|399.52|0
1643313040000|2022-01-27 19:50:40|400.28|398.28|400.95|398.95|400.95|398.95|399.43|397.43|0
1643313050000|2022-01-27 19:50:50|400.57|398.57|399.81|397.81|400.57|398.57|399.81|397.81|0
1643313060000|2022-01-27 19:51:00|399.24|397.24|396.19|394.19|399.24|397.24|396.19|394.19|0
1643313070000|2022-01-27 19:51:10|397.33|395.33|397.42|395.42|397.61|395.61|397.33|395.33|0
1643313080000|2022-01-27 19:51:20|397.52|395.52|397.71|395.71|398.09|396.09|397.52|395.52|0
1643313090000|2022-01-27 19:51:30|397.42|395.42|397.9|395.9|397.9|395.9|397.42|395.42|0
1643313100000|2022-01-27 19:51:40|398.09|396.09|397.23|395.23|398.47|396.47|397.23|395.23|0
1643313110000|2022-01-27 19:51:50|397.04|395.04|397.71|395.71|397.9|395.9|397.04|395.04|0
1643313120000|2022-01-27 19:52:00|397.9|395.9|398.28|396.28|398.28|396.28|397.9|395.9|0
1643313130000|2022-01-27 19:52:10|398.66|396.66|399.71|397.71|400.38|398.38|398.66|396.66|0
1643313140000|2022-01-27 19:52:20|399.81|397.81|398.47|396.47|399.81|397.81|398.47|396.47|0
1643313150000|2022-01-27 19:52:30|398.09|396.09|397.14|395.14|398.18|396.18|397.14|395.14|0
1643313160000|2022-01-27 19:52:40|397.33|395.33|397.04|395.04|397.33|395.33|396.47|394.47|0
1643313170000|2022-01-27 19:52:50|397.14|395.14|396.66|394.66|397.33|395.33|396.66|394.66|0
1643313180000|2022-01-27 19:53:00|397.42|395.42|396.95|394.95|397.42|395.42|396.95|394.95|0
1643313190000|2022-01-27 19:53:10|396.76|394.76|394.95|392.95|396.76|394.76|394.95|392.95|0
1643313200000|2022-01-27 19:53:20|395.05|393.05|394.3|392.3|395.05|393.05|393.73|391.73|0
1643313210000|2022-01-27 19:53:30|394.48|392.48|394.11|392.11|394.48|392.48|394.11|392.11|0
1643313220000|2022-01-27 19:53:40|393.54|391.54|392.4|390.4|393.73|391.73|392.4|390.4|0
1643313230000|2022-01-27 19:53:50|392.59|390.59|392.21|390.21|392.59|390.59|391.46|389.46|0
1643313240000|2022-01-27 19:54:00|392.97|390.97|393.35|391.35|394.01|392.01|392.87|390.87|0
1643313250000|2022-01-27 19:54:10|393.16|391.16|391.36|389.36|393.16|391.16|391.36|389.36|0
1643313260000|2022-01-27 19:54:20|391.65|389.65|390.89|388.89|391.65|389.65|390.89|388.89|0
1643313270000|2022-01-27 19:54:30|391.46|389.46|391.27|389.27|391.46|389.46|391.17|389.17|0
1643313280000|2022-01-27 19:54:40|391.55|389.55|391.93|389.93|392.02|390.02|391.36|389.36|0
1643313290000|2022-01-27 19:54:50|391.46|389.46|392.21|390.21|392.21|390.21|391.36|389.36|0
1643313300000|2022-01-27 19:55:00|391.65|389.65|390.6|388.6|391.65|389.65|390.6|388.6|0
1643313310000|2022-01-27 19:55:10|390.89|388.89|390.79|388.79|391.08|389.08|390.79|388.79|0
1643313320000|2022-01-27 19:55:20|390.89|388.89|390.7|388.7|392.4|390.4|390.7|388.7|0
1643313330000|2022-01-27 19:55:30|391.08|389.08|390.89|388.89|391.65|389.65|390.89|388.89|0
1643313340000|2022-01-27 19:55:40|389.57|387.57|388.44|386.44|389.57|387.57|388.44|386.44|0
1643313350000|2022-01-27 19:55:50|387.87|385.87|387.87|385.87|387.87|385.87|387.5|385.5|0
1643313360000|2022-01-27 19:56:00|389.19|387.19|388.63|386.63|389.19|387.19|388.53|386.53|0
1643313370000|2022-01-27 19:56:10|387.87|385.87|388.15|386.15|388.25|386.25|387.87|385.87|0
1643313380000|2022-01-27 19:56:20|388.34|386.34|390.13|388.13|390.32|388.32|388.34|386.34|0
1643313390000|2022-01-27 19:56:30|391.64|389.64|391.73|389.73|391.73|389.73|389.95|387.95|0
1643313400000|2022-01-27 19:56:40|391.27|389.27|391.17|389.17|391.45|389.45|390.79|388.79|0
1643313410000|2022-01-27 19:56:50|390.79|388.79|391.27|389.27|391.36|389.36|390.79|388.79|0
1643313420000|2022-01-27 19:57:00|391.45|389.45|390.7|388.7|391.45|389.45|390.7|388.7|0
1643313430000|2022-01-27 19:57:10|391.45|389.45|393.44|391.44|393.44|391.44|391.45|389.45|0
1643313440000|2022-01-27 19:57:20|393.72|391.72|393.44|391.44|393.72|391.72|393.44|391.44|0
1643313450000|2022-01-27 19:57:30|393.72|391.72|393.06|391.06|393.72|391.72|393.06|391.06|0
1643313460000|2022-01-27 19:57:40|393.72|391.72|394.29|392.29|394.29|392.29|393.72|391.72|0
1643313470000|2022-01-27 19:57:50|393.91|391.91|393.81|391.81|393.91|391.91|393.81|391.81|0
1643313480000|2022-01-27 19:58:00|393.53|391.53|392.78|390.78|393.53|391.53|392.68|390.68|0
1643313490000|2022-01-27 19:58:10|393.53|391.53|393.15|391.15|393.53|391.53|392.78|390.78|0
1643313500000|2022-01-27 19:58:20|393.43|391.43|395.81|393.81|396.38|394.38|393.43|391.43|0
1643313510000|2022-01-27 19:58:30|396.76|394.76|396.09|394.09|396.76|394.76|396.09|394.09|0
1643313520000|2022-01-27 19:58:40|397.51|395.51|396.38|394.38|397.51|395.51|396.38|394.38|0
1643313530000|2022-01-27 19:58:50|397.13|395.13|396.19|394.19|397.13|395.13|396.19|394.19|0
1643313540000|2022-01-27 19:59:00|395.05|393.05|395.05|393.05|395.14|393.14|394.29|392.29|0
1643313550000|2022-01-27 19:59:10|395.43|393.43|394.67|392.67|395.43|393.43|394.67|392.67|0
1643313560000|2022-01-27 19:59:20|395.05|393.05|393.91|391.91|395.05|393.05|393.34|391.34|0
1643313570000|2022-01-27 19:59:30|394|392|394.38|392.38|394.38|392.38|394|392|0
1643313580000|2022-01-27 19:59:40|394.1|392.1|394.86|392.86|395.33|393.33|394.1|392.1|0
1643313590000|2022-01-27 19:59:50|394.76|392.76|394.29|392.29|394.86|392.86|394.29|392.29|0
1643313600000|2022-01-27 20:00:00|395.05|393.05|400.56|398.56|400.56|398.56|395.05|393.05|0
1643313610000|2022-01-27 20:00:10|400.84|398.84|399.99|397.99|400.84|398.84|399.99|397.99|0
1643313620000|2022-01-27 20:00:20|399.51|397.51|399.42|397.42|399.51|397.51|399.42|397.42|0
1643313630000|2022-01-27 20:00:30|397.98|395.98|397.79|395.79|397.98|395.98|397.79|395.79|0
1643313640000|2022-01-27 20:00:40|398.84|396.84|400.75|398.75|400.75|398.75|398.84|396.84|0
1643313650000|2022-01-27 20:00:50|399.8|397.8|400.56|398.56|400.56|398.56|399.8|397.8|0
1643313660000|2022-01-27 20:01:00|400.75|398.75|399.61|397.61|400.75|398.75|399.61|397.61|0
1643313670000|2022-01-27 20:01:10|399.99|397.99|401.03|399.03|401.03|399.03|399.99|397.99|0
1643313680000|2022-01-27 20:01:20|399.99|397.99|399.8|397.8|399.99|397.99|399.6|397.6|0
1643313690000|2022-01-27 20:01:30|399.99|397.99|399.8|397.8|400.37|398.37|399.8|397.8|0
1643313700000|2022-01-27 20:01:40|400.18|398.18|400.08|398.08|400.46|398.46|400.08|398.08|0
1643313710000|2022-01-27 20:01:50|400.27|398.27|399.79|397.79|400.56|398.56|399.6|397.6|0
1643313720000|2022-01-27 20:02:00|399.41|397.41|402.66|400.66|402.66|400.66|399.41|397.41|0
1643313730000|2022-01-27 20:02:10|403.8|401.8|403.42|401.42|404.19|402.19|403.23|401.23|0
1643313740000|2022-01-27 20:02:20|403.61|401.61|402.27|400.27|403.61|401.61|402.27|400.27|0
1643313750000|2022-01-27 20:02:30|402.46|400.46|404.28|402.28|404.28|402.28|402.46|400.46|0
1643313760000|2022-01-27 20:02:40|403.8|401.8|403.99|401.99|404.76|402.76|403.8|401.8|0
1643313770000|2022-01-27 20:02:50|403.32|401.32|403.99|401.99|403.99|401.99|403.23|401.23|0
1643313780000|2022-01-27 20:03:00|403.8|401.8|403.99|401.99|403.99|401.99|403.8|401.8|0
1643313790000|2022-01-27 20:03:10|404.57|402.57|404.95|402.95|405.81|403.81|404.57|402.57|0
1643313800000|2022-01-27 20:03:20|404.38|402.38|404.38|402.38|404.95|402.95|403.7|401.7|0
1643313810000|2022-01-27 20:03:30|403.8|401.8|402.27|400.27|403.8|401.8|402.27|400.27|0
1643313820000|2022-01-27 20:03:40|401.51|399.51|401.6|399.6|401.6|399.6|401.32|399.32|0
1643313830000|2022-01-27 20:03:50|401.7|399.7|402.46|400.46|402.46|400.46|401.7|399.7|0
1643313840000|2022-01-27 20:04:00|402.75|400.75|402.65|400.65|403.13|401.13|402.65|400.65|0
1643313850000|2022-01-27 20:04:10|402.94|400.94|401.98|399.98|402.94|400.94|401.98|399.98|0
1643313860000|2022-01-27 20:04:20|401.7|399.7|400.46|398.46|401.89|399.89|400.46|398.46|0
1643313870000|2022-01-27 20:04:30|398.65|396.65|399.31|397.31|399.31|397.31|398.65|396.65|0
1643313880000|2022-01-27 20:04:40|399.98|397.98|400.65|398.65|400.65|398.65|399.69|397.69|0
1643313890000|2022-01-27 20:04:50|400.26|398.26|400.74|398.74|400.74|398.74|400.17|398.17|0
1643313900000|2022-01-27 20:05:00|400.55|398.55|398.84|396.84|400.55|398.55|398.55|396.55|0
1643313910000|2022-01-27 20:05:10|399.98|397.98|400.45|398.45|400.45|398.45|399.88|397.88|0
1643313920000|2022-01-27 20:05:20|400.55|398.55|400.64|398.64|400.64|398.64|400.55|398.55|0
1643313930000|2022-01-27 20:05:30|399.03|397.03|398.27|396.27|399.03|397.03|398.27|396.27|0
1643313940000|2022-01-27 20:05:40|398.46|396.46|398.36|396.36|398.65|396.65|398.36|396.36|0
1643313950000|2022-01-27 20:05:50|399.69|397.69|401.7|399.7|402.08|400.08|399.69|397.69|0
1643313960000|2022-01-27 20:06:00|400.93|398.93|401.12|399.12|401.12|399.12|399.98|397.98|0
1643313970000|2022-01-27 20:06:10|400.17|398.17|401.79|399.79|401.79|399.79|400.17|398.17|0
1643313980000|2022-01-27 20:06:20|403.23|401.23|403.99|401.99|403.99|401.99|403.23|401.23|0
1643313990000|2022-01-27 20:06:30|402.46|400.46|401.89|399.89|402.84|400.84|401.89|399.89|0
1643314000000|2022-01-27 20:06:40|401.7|399.7|401.7|399.7|401.7|399.7|401.6|399.6|0
1643314010000|2022-01-27 20:06:50|403.03|401.03|402.65|400.65|403.03|401.03|402.27|400.27|0
1643314020000|2022-01-27 20:07:00|401.98|399.98|401.51|399.51|401.98|399.98|401.51|399.51|0
1643314030000|2022-01-27 20:07:10|401.89|399.89|403.22|401.22|403.22|401.22|401.6|399.6|0
1643314040000|2022-01-27 20:07:20|403.03|401.03|403.8|401.8|403.8|401.8|403.03|401.03|0
1643314050000|2022-01-27 20:07:30|403.51|401.51|402.08|400.08|403.51|401.51|402.08|400.08|0
1643314060000|2022-01-27 20:07:40|401.98|399.98|402.08|400.08|402.08|400.08|401.79|399.79|0
1643314070000|2022-01-27 20:07:50|402.17|400.17|402.84|400.84|402.84|400.84|402.17|400.17|0
1643314080000|2022-01-27 20:08:00|402.65|400.65|402.65|400.65|402.84|400.84|402.27|400.27|0
1643314090000|2022-01-27 20:08:10|402.84|400.84|402.46|400.46|402.84|400.84|402.46|400.46|0
1643314100000|2022-01-27 20:08:20|402.65|400.65|405.9|403.9|405.9|403.9|402.65|400.65|0
1643314110000|2022-01-27 20:08:30|406.67|404.67|406.09|404.09|406.67|404.67|406.09|404.09|0
1643314120000|2022-01-27 20:08:40|406.48|404.48|405.9|403.9|406.48|404.48|405.9|403.9|0
1643314130000|2022-01-27 20:08:50|404.94|402.94|404.84|402.84|404.94|402.94|404.56|402.56|0
1643314140000|2022-01-27 20:09:00|404.75|402.75|403.8|401.8|404.84|402.84|403.8|401.8|0
1643314150000|2022-01-27 20:09:10|403.41|401.41|401.69|399.69|403.41|401.41|401.31|399.31|0
1643314160000|2022-01-27 20:09:20|401.4|399.4|401.88|399.88|401.88|399.88|401.12|399.12|0
1643314170000|2022-01-27 20:09:30|401.5|399.5|401.4|399.4|401.88|399.88|401.4|399.4|0
1643314180000|2022-01-27 20:09:40|401.31|399.31|396.93|394.93|401.31|399.31|396.93|394.93|0
1643314190000|2022-01-27 20:09:50|396.74|394.74|396.45|394.45|396.74|394.74|395.98|393.98|0
1643314200000|2022-01-27 20:10:00|396.74|394.74|397.69|395.69|397.69|395.69|396.74|394.74|0
1643314210000|2022-01-27 20:10:10|397.88|395.88|398.07|396.07|398.16|396.16|397.88|395.88|0
1643314220000|2022-01-27 20:10:20|397.97|395.97|397.52|395.52|397.97|395.97|397.42|395.42|0
1643314230000|2022-01-27 20:10:30|397.8|395.8|395.24|393.24|397.8|395.8|395.24|393.24|0
1643314240000|2022-01-27 20:10:40|394.57|392.57|394.48|392.48|394.67|392.67|394.48|392.48|0
1643314250000|2022-01-27 20:10:50|394.67|392.67|393.81|391.81|394.86|392.86|393.81|391.81|0
1643314260000|2022-01-27 20:11:00|393.24|391.24|392.96|390.96|393.24|391.24|392.58|390.58|0
1643314270000|2022-01-27 20:11:10|391.73|389.73|392.77|390.77|392.77|390.77|391.73|389.73|0
1643314280000|2022-01-27 20:11:20|392.67|390.67|392.96|390.96|393.34|391.34|392.67|390.67|0
1643314290000|2022-01-27 20:11:30|392.86|390.86|392.77|390.77|392.96|390.96|392.77|390.77|0
1643314300000|2022-01-27 20:11:40|392.96|390.96|392.29|390.29|392.96|390.96|392.2|390.2|0
1643314310000|2022-01-27 20:11:50|392.77|390.77|391.82|389.82|392.77|390.77|391.82|389.82|0
1643314320000|2022-01-27 20:12:00|391.16|389.16|391.26|389.26|392.01|390.01|391.16|389.16|0
1643314330000|2022-01-27 20:12:10|392.2|390.2|394.38|392.38|394.38|392.38|392.2|390.2|0
1643314340000|2022-01-27 20:12:20|394.48|392.48|393.72|391.72|394.48|392.48|393.15|391.15|0
1643314350000|2022-01-27 20:12:30|392.77|390.77|393.05|391.05|393.34|391.34|392.77|390.77|0
1643314360000|2022-01-27 20:12:40|392.58|390.58|391.53|389.53|392.67|390.67|391.53|389.53|0
1643314370000|2022-01-27 20:12:50|391.63|389.63|392.01|390.01|392.01|390.01|391.63|389.63|0
1643314380000|2022-01-27 20:13:00|392.48|390.48|390.69|388.69|392.48|390.48|390.02|388.02|0
1643314390000|2022-01-27 20:13:10|390.88|388.88|391.53|389.53|391.53|389.53|390.88|388.88|0
1643314400000|2022-01-27 20:13:20|392.01|390.01|390.88|388.88|392.01|390.01|390.5|388.5|0
1643314410000|2022-01-27 20:13:30|390.69|388.69|388.99|386.99|390.69|388.69|388.61|386.61|0
1643314420000|2022-01-27 20:13:40|388.51|386.51|388.8|386.8|388.89|386.89|388.51|386.51|0
1643314430000|2022-01-27 20:13:50|389.08|387.08|386.91|384.91|389.36|387.36|386.91|384.91|0
1643314440000|2022-01-27 20:14:00|386.16|384.16|387.48|385.48|387.67|385.67|386.16|384.16|0
1643314450000|2022-01-27 20:14:10|388.04|386.04|386.72|384.72|388.04|386.04|386.72|384.72|0
1643314460000|2022-01-27 20:14:20|386.81|384.81|387.29|385.29|387.48|385.48|386.81|384.81|0
1643314470000|2022-01-27 20:14:30|387.1|385.1|387.38|385.38|387.38|385.38|387|385|0
1643314480000|2022-01-27 20:14:40|388.04|386.04|387.85|385.85|388.04|386.04|387.57|385.57|0
1643314490000|2022-01-27 20:14:50|388.04|386.04|387.17|385.17|388.04|386.04|386.89|384.89|0
1643314500000|2022-01-27 20:15:00|388.27|386.27|388.46|386.46|388.83|386.83|388.27|386.27|0
1643314510000|2022-01-27 20:15:10|388.27|386.27|386.58|384.58|388.27|386.27|386.58|384.58|0
1643314520000|2022-01-27 20:15:20|384.89|382.89|384.7|382.7|384.89|382.89|384.23|382.23|0
1643314530000|2022-01-27 20:15:30|383.48|381.48|383.48|381.48|383.85|381.85|383.39|381.39|0
1643314540000|2022-01-27 20:15:40|382.64|380.64|383.39|381.39|383.39|381.39|382.45|380.45|0
1643314550000|2022-01-27 20:15:50|383.76|381.76|384.14|382.14|384.14|382.14|383.76|381.76|0
1643314560000|2022-01-27 20:16:00|383.95|381.95|385.08|383.08|385.08|383.08|383.95|381.95|0
1643314570000|2022-01-27 20:16:10|384.6|382.6|383.76|381.76|384.6|382.6|383.76|381.76|0
1643314580000|2022-01-27 20:16:20|384.14|382.14|384.98|382.98|384.98|382.98|383.85|381.85|0
1643314590000|2022-01-27 20:16:30|386.58|384.58|386.67|384.67|386.95|384.95|386.58|384.58|0
1643314600000|2022-01-27 20:16:40|386.2|384.2|386.2|384.2|386.2|384.2|385.82|383.82|0
1643314610000|2022-01-27 20:16:50|386.58|384.58|386.29|384.29|386.95|384.95|386.29|384.29|0
1643314620000|2022-01-27 20:17:00|386.58|384.58|387.33|385.33|387.33|385.33|386.01|384.01|0
1643314630000|2022-01-27 20:17:10|387.89|385.89|386.76|384.76|387.89|385.89|386.76|384.76|0
1643314640000|2022-01-27 20:17:20|385.64|383.64|385.91|383.91|386.1|384.1|385.64|383.64|0
1643314650000|2022-01-27 20:17:30|385.45|383.45|385.82|383.82|385.91|383.91|385.26|383.26|0
1643314660000|2022-01-27 20:17:40|386.2|384.2|388.08|386.08|388.08|386.08|386.01|384.01|0
1643314670000|2022-01-27 20:17:50|388.55|386.55|386.57|384.57|388.55|386.55|386.57|384.57|0
1643314680000|2022-01-27 20:18:00|386.48|384.48|387.6|385.6|387.6|385.6|386.48|384.48|0
1643314690000|2022-01-27 20:18:10|387.7|385.7|388.27|386.27|388.27|386.27|387.51|385.51|0
1643314700000|2022-01-27 20:18:20|387.89|385.89|387.33|385.33|387.89|385.89|386.95|384.95|0
1643314710000|2022-01-27 20:18:30|386.76|384.76|387.04|385.04|387.23|385.23|386.76|384.76|0
1643314720000|2022-01-27 20:18:40|387.79|385.79|387.14|385.14|387.89|385.89|387.14|385.14|0
1643314730000|2022-01-27 20:18:50|386.85|384.85|387.04|385.04|387.33|385.33|386.85|384.85|0
1643314740000|2022-01-27 20:19:00|387.23|385.23|388.64|386.64|388.64|386.64|386.85|384.85|0
1643314750000|2022-01-27 20:19:10|388.08|386.08|387.32|385.32|388.08|386.08|387.32|385.32|0
1643314760000|2022-01-27 20:19:20|387.14|385.14|387.32|385.32|387.32|385.32|387.14|385.14|0
1643314770000|2022-01-27 20:19:30|387.51|385.51|387.7|385.7|387.89|385.89|387.51|385.51|0
1643314780000|2022-01-27 20:19:40|390.15|388.15|392.22|390.22|392.22|390.22|390.15|388.15|0
1643314790000|2022-01-27 20:19:50|391.28|389.28|390.9|388.9|391.28|389.28|390.9|388.9|0
1643314800000|2022-01-27 20:20:00|391.66|389.66|392.98|390.98|392.98|390.98|391.66|389.66|0
1643314810000|2022-01-27 20:20:10|394.87|392.87|394.96|392.96|396.39|394.39|394.87|392.87|0
1643314820000|2022-01-27 20:20:20|395.06|393.06|394.31|392.31|395.06|393.06|394.31|392.31|0
1643314830000|2022-01-27 20:20:30|393.74|391.74|392.03|390.03|393.74|391.74|391.85|389.85|0
1643314840000|2022-01-27 20:20:40|391.28|389.28|392.13|390.13|392.13|390.13|391.09|389.09|0
1643314850000|2022-01-27 20:20:50|392.03|390.03|390.71|388.71|392.03|390.03|390.71|388.71|0
1643314860000|2022-01-27 20:21:00|390.9|388.9|390.9|388.9|391.37|389.37|390.9|388.9|0
1643314870000|2022-01-27 20:21:10|390.71|388.71|390.24|388.24|390.71|388.71|390.24|388.24|0
1643314880000|2022-01-27 20:21:20|390.71|388.71|389.77|387.77|390.71|388.71|389.67|387.67|0
1643314890000|2022-01-27 20:21:30|387.98|385.98|386.47|384.47|387.98|385.98|386.47|384.47|0
1643314900000|2022-01-27 20:21:40|386.57|384.57|385.07|383.07|386.57|384.57|385.07|383.07|0
1643314910000|2022-01-27 20:21:50|386.19|384.19|386.38|384.38|386.76|384.76|386.19|384.19|0
1643314920000|2022-01-27 20:22:00|386.57|384.57|386.57|384.57|386.57|384.57|386.28|384.28|0
1643314930000|2022-01-27 20:22:10|386.66|384.66|386.85|384.85|386.85|384.85|386.66|384.66|0
1643314940000|2022-01-27 20:22:20|387.13|385.13|387.32|385.32|387.32|385.32|387.13|385.13|0
1643314950000|2022-01-27 20:22:30|386.95|384.95|386.19|384.19|386.95|384.95|386.19|384.19|0
1643314960000|2022-01-27 20:22:40|387.32|385.32|388.64|386.64|388.64|386.64|387.13|385.13|0
1643314970000|2022-01-27 20:22:50|388.07|386.07|387.79|385.79|388.26|386.26|387.79|385.79|0
1643314980000|2022-01-27 20:23:00|387.32|385.32|387.7|385.7|387.7|385.7|387.32|385.32|0
1643314990000|2022-01-27 20:23:10|387.79|385.79|386.76|384.76|387.79|385.79|386.76|384.76|0
1643315000000|2022-01-27 20:23:20|387.22|385.22|387.79|385.79|387.88|385.88|387.22|385.22|0
1643315010000|2022-01-27 20:23:30|387.41|385.41|389.01|387.01|389.01|387.01|387.41|385.41|0
1643315020000|2022-01-27 20:23:40|388.54|386.54|388.07|386.07|388.54|386.54|387.7|385.7|0
1643315030000|2022-01-27 20:23:50|387.88|385.88|387.79|385.79|387.97|385.97|387.79|385.79|0
1643315040000|2022-01-27 20:24:00|387.97|385.97|387.7|385.7|388.07|386.07|387.51|385.51|0
1643315050000|2022-01-27 20:24:10|388.82|386.82|390.33|388.33|390.33|388.33|388.82|386.82|0
1643315060000|2022-01-27 20:24:20|390.52|388.52|390.14|388.14|390.52|388.52|390.04|388.04|0
1643315070000|2022-01-27 20:24:30|389.95|387.95|389.58|387.58|389.95|387.95|389.58|387.58|0
1643315080000|2022-01-27 20:24:40|390.52|388.52|390.9|388.9|390.9|388.9|390.52|388.52|0
1643315090000|2022-01-27 20:24:50|389.77|387.77|392.79|390.79|392.79|390.79|389.67|387.67|0
1643315100000|2022-01-27 20:25:00|391.46|389.46|392.6|390.6|392.6|390.6|391.46|389.46|0
1643315110000|2022-01-27 20:25:10|392.5|390.5|394.87|392.87|394.87|392.87|392.5|390.5|0
1643315120000|2022-01-27 20:25:20|394.11|392.11|393.35|391.35|394.58|392.58|393.35|391.35|0
1643315130000|2022-01-27 20:25:30|393.25|391.25|392.79|390.79|393.25|391.25|392.41|390.41|0
1643315140000|2022-01-27 20:25:40|392.6|390.6|392.5|390.5|392.79|390.79|392.5|390.5|0
1643315150000|2022-01-27 20:25:50|392.41|390.41|391.84|389.84|392.78|390.78|391.84|389.84|0
1643315160000|2022-01-27 20:26:00|392.6|390.6|391.65|389.65|392.6|390.6|391.08|389.08|0
1643315170000|2022-01-27 20:26:10|391.46|389.46|393.06|391.06|393.06|391.06|391.46|389.46|0
1643315180000|2022-01-27 20:26:20|393.25|391.25|393.92|391.92|393.92|391.92|393.25|391.25|0
1643315190000|2022-01-27 20:26:30|395.53|393.53|396.95|394.95|396.95|394.95|395.53|393.53|0
1643315200000|2022-01-27 20:26:40|394.87|392.87|395.25|393.25|395.25|393.25|394.87|392.87|0
1643315210000|2022-01-27 20:26:50|395.72|393.72|395.06|393.06|395.72|393.72|394.68|392.68|0
1643315220000|2022-01-27 20:27:00|394.87|392.87|395.91|393.91|395.91|393.91|394.87|392.87|0
1643315230000|2022-01-27 20:27:10|395.81|393.81|396.76|394.76|396.76|394.76|395.62|393.62|0
1643315240000|2022-01-27 20:27:20|397.61|395.61|398.85|396.85|398.85|396.85|397.61|395.61|0
1643315250000|2022-01-27 20:27:30|399.42|397.42|398.85|396.85|399.52|397.52|398.85|396.85|0
1643315260000|2022-01-27 20:27:40|400.19|398.19|400.66|398.66|401.04|399.04|400.19|398.19|0
1643315270000|2022-01-27 20:27:50|400.28|398.28|400.38|398.38|400.57|398.57|400.28|398.28|0
1643315280000|2022-01-27 20:28:00|399.9|397.9|399.42|397.42|399.9|397.9|399.42|397.42|0
1643315290000|2022-01-27 20:28:10|400.38|398.38|400.57|398.57|400.57|398.57|400.38|398.38|0
1643315300000|2022-01-27 20:28:20|400.09|398.09|400.19|398.19|400.19|398.19|400|398|0
1643315310000|2022-01-27 20:28:30|399.8|397.8|399.52|397.52|400|398|399.52|397.52|0
1643315320000|2022-01-27 20:28:40|399.61|397.61|399.99|397.99|400|398|399.61|397.61|0
1643315330000|2022-01-27 20:28:50|399.61|397.61|399.32|397.32|399.9|397.9|399.32|397.32|0
1643315340000|2022-01-27 20:29:00|399.51|397.51|400.38|398.38|400.38|398.38|399.13|397.13|0
1643315350000|2022-01-27 20:29:10|399.99|397.99|398.37|396.37|399.99|397.99|398.37|396.37|0
1643315360000|2022-01-27 20:29:20|398.85|396.85|398.28|396.28|398.85|396.85|397.9|395.9|0
1643315370000|2022-01-27 20:29:30|398.47|396.47|397.8|395.8|398.47|396.47|397.8|395.8|0
1643315380000|2022-01-27 20:29:40|398.09|396.09|397.71|395.71|398.28|396.28|397.71|395.71|0
1643315390000|2022-01-27 20:29:50|398.09|396.09|397.71|395.71|398.09|396.09|397.71|395.71|0
1643315400000|2022-01-27 20:30:00|398.09|396.09|400.85|398.85|400.85|398.85|398.09|396.09|0
1643315410000|2022-01-27 20:30:10|401.33|399.33|400.95|398.95|401.33|399.33|399.7|397.7|0
1643315420000|2022-01-27 20:30:20|401.33|399.33|399.8|397.8|401.33|399.33|399.8|397.8|0
1643315430000|2022-01-27 20:30:30|399.04|397.04|399.42|397.42|399.42|397.42|399.04|397.04|0
1643315440000|2022-01-27 20:30:40|399.61|397.61|400.37|398.37|400.76|398.76|399.61|397.61|0
1643315450000|2022-01-27 20:30:50|399.61|397.61|398.66|396.66|399.61|397.61|398.66|396.66|0
1643315460000|2022-01-27 20:31:00|398.37|396.37|397.14|395.14|398.37|396.37|397.14|395.14|0
1643315470000|2022-01-27 20:31:10|397.52|395.52|397.14|395.14|397.52|395.52|397.14|395.14|0
1643315480000|2022-01-27 20:31:20|397.42|395.42|397.8|395.8|397.8|395.8|397.42|395.42|0
1643315490000|2022-01-27 20:31:30|396.76|394.76|396.57|394.57|397.14|395.14|396.57|394.57|0
1643315500000|2022-01-27 20:31:40|396.38|394.38|396.38|394.38|397.8|395.8|396.38|394.38|0
1643315510000|2022-01-27 20:31:50|397.52|395.52|397.23|395.23|397.52|395.52|396.95|394.95|0
1643315520000|2022-01-27 20:32:00|398.18|396.18|398.28|396.28|399.23|397.23|398.18|396.18|0
1643315530000|2022-01-27 20:32:10|396.95|394.95|397.61|395.61|397.99|395.99|396.95|394.95|0
1643315540000|2022-01-27 20:32:20|397.42|395.42|398.18|396.18|398.28|396.28|397.42|395.42|0
1643315550000|2022-01-27 20:32:30|399.42|397.42|400.18|398.18|400.18|398.18|399.42|397.42|0
1643315560000|2022-01-27 20:32:40|399.99|397.99|401.61|399.61|401.9|399.9|399.99|397.99|0
1643315570000|2022-01-27 20:32:50|401.9|399.9|402.47|400.47|402.47|400.47|401.9|399.9|0
1643315580000|2022-01-27 20:33:00|403.23|401.23|404.57|402.57|404.57|402.57|403.23|401.23|0
1643315590000|2022-01-27 20:33:10|404.77|402.77|404.38|402.38|404.77|402.77|404.19|402.19|0
1643315600000|2022-01-27 20:33:20|402.66|400.66|399.89|397.89|402.66|400.66|399.89|397.89|0
1643315610000|2022-01-27 20:33:30|399.42|397.42|398.47|396.47|399.42|397.42|398.28|396.28|0
1643315620000|2022-01-27 20:33:40|398.85|396.85|397.52|395.52|398.85|396.85|397.52|395.52|0
1643315630000|2022-01-27 20:33:50|397.33|395.33|397.71|395.71|397.71|395.71|397.33|395.33|0
1643315640000|2022-01-27 20:34:00|398.28|396.28|397.9|395.9|399.61|397.61|397.9|395.9|0
1643315650000|2022-01-27 20:34:10|397.14|395.14|396.85|394.85|397.14|395.14|396.85|394.85|0
1643315660000|2022-01-27 20:34:20|397.13|395.13|396.57|394.57|397.13|395.13|396.57|394.57|0
1643315670000|2022-01-27 20:34:30|396.75|394.75|397.32|395.32|397.51|395.51|396.75|394.75|0
1643315680000|2022-01-27 20:34:40|397.04|395.04|396.56|394.56|397.04|395.04|396.37|394.37|0
1643315690000|2022-01-27 20:34:50|396.37|394.37|396.85|394.85|396.94|394.94|396.37|394.37|0
1643315700000|2022-01-27 20:35:00|397.7|395.7|399.99|397.99|399.99|397.99|397.7|395.7|0
1643315710000|2022-01-27 20:35:10|400.37|398.37|398.27|396.27|400.65|398.65|398.27|396.27|0
1643315720000|2022-01-27 20:35:20|398.65|396.65|397.89|395.89|398.65|396.65|397.89|395.89|0
1643315730000|2022-01-27 20:35:30|398.27|396.27|398.65|396.65|398.65|396.65|397.51|395.51|0
1643315740000|2022-01-27 20:35:40|398.27|396.27|399.8|397.8|399.8|397.8|398.27|396.27|0
1643315750000|2022-01-27 20:35:50|399.42|397.42|399.42|397.42|399.61|397.61|399.23|397.23|0
1643315760000|2022-01-27 20:36:00|399.7|397.7|397.51|395.51|399.7|397.7|397.51|395.51|0
1643315770000|2022-01-27 20:36:10|397.89|395.89|399.89|397.89|399.89|397.89|397.89|395.89|0
1643315780000|2022-01-27 20:36:20|398.46|396.46|397.48|395.48|398.84|396.84|397.48|395.48|0
1643315790000|2022-01-27 20:36:30|396.9|394.9|396.9|394.9|396.9|394.9|396.52|394.52|0
1643315800000|2022-01-27 20:36:40|396.8|394.8|396.42|394.42|396.8|394.8|396.42|394.42|0
1643315810000|2022-01-27 20:36:50|395.76|393.76|396.23|394.23|396.33|394.33|395.76|393.76|0
1643315820000|2022-01-27 20:37:00|396.04|394.04|395.76|393.76|396.14|394.14|395.76|393.76|0
1643315830000|2022-01-27 20:37:10|396.42|394.42|396.14|394.14|396.61|394.61|395.57|393.57|0
1643315840000|2022-01-27 20:37:20|396.52|394.52|396.99|394.99|397.18|395.18|396.52|394.52|0
1643315850000|2022-01-27 20:37:30|395.95|393.95|395|393|395.95|393.95|395|393|0
1643315860000|2022-01-27 20:37:40|395.09|393.09|396.71|394.71|396.71|394.71|395|393|0
1643315870000|2022-01-27 20:37:50|395.95|393.95|396.14|394.14|396.14|394.14|395.57|393.57|0
1643315880000|2022-01-27 20:38:00|396.23|394.23|396.14|394.14|396.23|394.23|395.95|393.95|0
1643315890000|2022-01-27 20:38:10|396.04|394.04|395|393|396.04|394.04|394.43|392.43|0
1643315900000|2022-01-27 20:38:20|394.62|392.62|394.24|392.24|394.62|392.62|394.05|392.05|0
1643315910000|2022-01-27 20:38:30|394.05|392.05|394.33|392.33|394.33|392.33|394.05|392.05|0
1643315920000|2022-01-27 20:38:40|394.05|392.05|392.72|390.72|394.05|392.05|392.72|390.72|0
1643315930000|2022-01-27 20:38:50|392.34|390.34|391.77|389.77|392.34|390.34|391.77|389.77|0
1643315940000|2022-01-27 20:39:00|391.67|389.67|391.77|389.77|392.53|390.53|391.21|389.21|0
1643315950000|2022-01-27 20:39:10|391.58|389.58|392.15|390.15|392.15|390.15|391.39|389.39|0
1643315960000|2022-01-27 20:39:20|392.53|390.53|392.53|390.53|392.72|390.72|392.34|390.34|0
1643315970000|2022-01-27 20:39:30|392.24|390.24|394.05|392.05|394.05|392.05|392.24|390.24|0
1643315980000|2022-01-27 20:39:40|393.29|391.29|393.29|391.29|393.48|391.48|393.29|391.29|0
1643315990000|2022-01-27 20:39:50|393.48|391.48|394.05|392.05|394.33|392.33|393.48|391.48|0
1643316000000|2022-01-27 20:40:00|393.86|391.86|393.67|391.67|393.86|391.86|393.67|391.67|0
1643316010000|2022-01-27 20:40:10|393|391|393.48|391.48|393.48|391.48|393|391|0
1643316020000|2022-01-27 20:40:20|393.67|391.67|393|391|393.67|391.67|393|391|0
1643316030000|2022-01-27 20:40:30|392.53|390.53|392.72|390.72|392.72|390.72|392.53|390.53|0
1643316040000|2022-01-27 20:40:40|392.53|390.53|392.72|390.72|392.72|390.72|392.53|390.53|0
1643316050000|2022-01-27 20:40:50|392.34|390.34|393.67|391.67|393.67|391.67|392.34|390.34|0
1643316060000|2022-01-27 20:41:00|395.47|393.47|395.76|393.76|395.76|393.76|395.09|393.09|0
1643316070000|2022-01-27 20:41:10|395.85|393.85|397.75|395.75|397.75|395.75|395.76|393.76|0
1643316080000|2022-01-27 20:41:20|397.47|395.47|398.13|396.13|398.13|396.13|397.47|395.47|0
1643316090000|2022-01-27 20:41:30|398.23|396.23|397.37|395.37|398.23|396.23|396.9|394.9|0
1643316100000|2022-01-27 20:41:40|398.51|396.51|401.48|399.48|401.48|399.48|398.51|396.51|0
1643316110000|2022-01-27 20:41:50|401.19|399.19|401.38|399.38|401.38|399.38|400.52|398.52|0
1643316120000|2022-01-27 20:42:00|403.49|401.49|404.74|402.74|404.74|402.74|403.49|401.49|0
1643316130000|2022-01-27 20:42:10|404.93|402.93|405.31|403.31|405.31|403.31|404.93|402.93|0
1643316140000|2022-01-27 20:42:20|405.12|403.12|405.31|403.31|405.31|403.31|405.12|403.12|0
1643316150000|2022-01-27 20:42:30|405.12|403.12|404.74|402.74|405.12|403.12|404.64|402.64|0
1643316160000|2022-01-27 20:42:40|405.02|403.02|404.44|402.44|405.02|403.02|404.35|402.35|0
1643316170000|2022-01-27 20:42:50|405.7|403.7|407.13|405.13|407.13|405.13|405.7|403.7|0
1643316180000|2022-01-27 20:43:00|407.62|405.62|409.16|407.16|409.16|407.16|407.62|405.62|0
1643316190000|2022-01-27 20:43:10|409.55|407.55|408.58|406.58|409.93|407.93|408.58|406.58|0
1643316200000|2022-01-27 20:43:20|408.77|406.77|407.61|405.61|408.77|406.77|407.61|405.61|0
1643316210000|2022-01-27 20:43:30|408|406|407.81|405.81|408|406|407.23|405.23|0
1643316220000|2022-01-27 20:43:40|408|406|408|406|408|406|407.71|405.71|0
1643316230000|2022-01-27 20:43:50|407.71|405.71|407.13|405.13|407.71|405.71|407.13|405.13|0
1643316240000|2022-01-27 20:44:00|407.81|405.81|408.19|406.19|408.38|406.38|407.61|405.61|0
1643316250000|2022-01-27 20:44:10|407.42|405.42|406.93|404.93|407.42|405.42|406.93|404.93|0
1643316260000|2022-01-27 20:44:20|407.03|405.03|405.49|403.49|407.42|405.42|405.49|403.49|0
1643316270000|2022-01-27 20:44:30|405.58|403.58|406.55|404.55|406.65|404.65|405.58|403.58|0
1643316280000|2022-01-27 20:44:40|406.26|404.26|406.07|404.07|406.26|404.26|406.07|404.07|0
1643316290000|2022-01-27 20:44:50|405.49|403.49|404.34|402.34|405.49|403.49|404.34|402.34|0
1643316300000|2022-01-27 20:45:00|405.3|403.3|408|406|408|406|405.3|403.3|0
1643316310000|2022-01-27 20:45:10|408.38|406.38|409.16|407.16|409.16|407.16|408.28|406.28|0
1643316320000|2022-01-27 20:45:20|408.96|406.96|408.77|406.77|409.74|407.74|408.77|406.77|0
1643316330000|2022-01-27 20:45:30|409.16|407.16|409.74|407.74|409.74|407.74|408.96|406.96|0
1643316340000|2022-01-27 20:45:40|409.54|407.54|408.67|406.67|409.54|407.54|408.38|406.38|0
1643316350000|2022-01-27 20:45:50|409.54|407.54|409.74|407.74|409.74|407.74|409.35|407.35|0
1643316360000|2022-01-27 20:46:00|409.93|407.93|410.9|408.9|410.9|408.9|409.93|407.93|0
1643316370000|2022-01-27 20:46:10|412.45|410.45|413.03|411.03|413.03|411.03|412.45|410.45|0
1643316380000|2022-01-27 20:46:20|414|412|413.8|411.8|414.19|412.19|413.8|411.8|0
1643316390000|2022-01-27 20:46:30|414.19|412.19|413.8|411.8|414.19|412.19|413.8|411.8|0
1643316400000|2022-01-27 20:46:40|414|412|413.8|411.8|414.39|412.39|413.8|411.8|0
1643316410000|2022-01-27 20:46:50|412.93|410.93|413.42|411.42|413.42|411.42|412.83|410.83|0
1643316420000|2022-01-27 20:47:00|415.61|413.61|412.23|410.23|415.61|413.61|412.04|410.04|0
1643316430000|2022-01-27 20:47:10|411.45|409.45|410.29|408.29|411.45|409.45|408.84|406.84|0
1643316440000|2022-01-27 20:47:20|407.78|405.78|406.82|404.82|408.26|406.26|406.53|404.53|0
1643316450000|2022-01-27 20:47:30|406.63|404.63|404.89|402.89|406.63|404.63|404.89|402.89|0
1643316460000|2022-01-27 20:47:40|405.18|403.18|404.13|402.13|405.18|403.18|403.74|401.74|0
1643316470000|2022-01-27 20:47:50|404.89|402.89|406.63|404.63|406.63|404.63|404.89|402.89|0
1643316480000|2022-01-27 20:48:00|406.24|404.24|403.93|401.93|406.24|404.24|402.97|400.97|0
1643316490000|2022-01-27 20:48:10|404.03|402.03|400.86|398.86|404.03|402.03|400.86|398.86|0
1643316500000|2022-01-27 20:48:20|400.48|398.48|400.86|398.86|400.96|398.96|400.38|398.38|0
1643316510000|2022-01-27 20:48:30|401.44|399.44|400|398|401.44|399.44|399.72|397.72|0
1643316520000|2022-01-27 20:48:40|399.52|397.52|400.1|398.1|400.48|398.48|399.52|397.52|0
1643316530000|2022-01-27 20:48:50|400.29|398.29|400.76|398.76|400.76|398.76|399.33|397.33|0
1643316540000|2022-01-27 20:49:00|401.05|399.05|399.91|397.91|401.72|399.72|399.91|397.91|0
1643316550000|2022-01-27 20:49:10|400.86|398.86|398.95|396.95|400.86|398.86|398.95|396.95|0
1643316560000|2022-01-27 20:49:20|398.76|396.76|401.63|399.63|401.63|399.63|398.76|396.76|0
1643316570000|2022-01-27 20:49:30|401.05|399.05|400.86|398.86|401.05|399.05|400.86|398.86|0
1643316580000|2022-01-27 20:49:40|398.76|396.76|400.86|398.86|400.86|398.86|398.76|396.76|0
1643316590000|2022-01-27 20:49:50|400.67|398.67|403.45|401.45|403.45|401.45|400.67|398.67|0
1643316600000|2022-01-27 20:50:00|404.12|402.12|400.19|398.19|404.12|402.12|398.09|396.09|0
1643316610000|2022-01-27 20:50:10|400.38|398.38|398.66|396.66|400.48|398.48|398.66|396.66|0
1643316620000|2022-01-27 20:50:20|399.14|397.14|398.47|396.47|399.14|397.14|398.28|396.28|0
1643316630000|2022-01-27 20:50:30|399.71|397.71|398.76|396.76|399.71|397.71|398.76|396.76|0
1643316640000|2022-01-27 20:50:40|399.04|397.04|400.1|398.1|400.1|398.1|399.04|397.04|0
1643316650000|2022-01-27 20:50:50|399.14|397.14|399.61|397.61|399.61|397.61|398.76|396.76|0
1643316660000|2022-01-27 20:51:00|398.76|396.76|399.9|397.9|399.9|397.9|398.76|396.76|0
1643316670000|2022-01-27 20:51:10|399.71|397.71|399.9|397.9|399.9|397.9|398.95|396.95|0
1643316680000|2022-01-27 20:51:20|399.14|397.14|399.33|397.33|399.71|397.71|398.95|396.95|0
1643316690000|2022-01-27 20:51:30|399.52|397.52|398.18|396.18|399.52|397.52|397.8|395.8|0
1643316700000|2022-01-27 20:51:40|397.99|395.99|397.61|395.61|398.18|396.18|397.61|395.61|0
1643316710000|2022-01-27 20:51:50|397.8|395.8|399.23|397.23|399.23|397.23|397.42|395.42|0
1643316720000|2022-01-27 20:52:00|399.9|397.9|399.9|397.9|400.57|398.57|398.95|396.95|0
1643316730000|2022-01-27 20:52:10|399.33|397.33|400.19|398.19|400.48|398.48|399.33|397.33|0
1643316740000|2022-01-27 20:52:20|400.48|398.48|399.33|397.33|400.86|398.86|399.33|397.33|0
1643316750000|2022-01-27 20:52:30|400.09|398.09|400.48|398.48|400.48|398.48|400.09|398.09|0
1643316760000|2022-01-27 20:52:40|400.09|398.09|400.09|398.09|400.28|398.28|400.09|398.09|0
1643316770000|2022-01-27 20:52:50|400.28|398.28|400.38|398.38|400.57|398.57|399.23|397.23|0
1643316780000|2022-01-27 20:53:00|400.48|398.48|399.71|397.71|401.43|399.43|399.71|397.71|0
1643316790000|2022-01-27 20:53:10|399.8|397.8|400.09|398.09|400.09|398.09|399.8|397.8|0
1643316800000|2022-01-27 20:53:20|399.52|397.52|399.52|397.52|399.61|397.61|399.52|397.52|0
1643316810000|2022-01-27 20:53:30|399.33|397.33|399.23|397.23|399.33|397.33|398.56|396.56|0
1643316820000|2022-01-27 20:53:40|398.94|396.94|399.14|397.14|399.33|397.33|398.94|396.94|0
1643316830000|2022-01-27 20:53:50|398.65|396.65|398.94|396.94|398.94|396.94|398.65|396.65|0
1643316840000|2022-01-27 20:54:00|398.75|396.75|398.18|396.18|398.75|396.75|398.18|396.18|0
1643316850000|2022-01-27 20:54:10|398.37|396.37|398.37|396.37|398.37|396.37|397.89|395.89|0
1643316860000|2022-01-27 20:54:20|398.56|396.56|398.65|396.65|398.84|396.84|398.56|396.56|0
1643316870000|2022-01-27 20:54:30|397.8|395.8|398.27|396.27|398.27|396.27|397.8|395.8|0
1643316880000|2022-01-27 20:54:40|397.99|395.99|398.18|396.18|398.18|396.18|397.42|395.42|0
1643316890000|2022-01-27 20:54:50|399.13|397.13|398.56|396.56|399.13|397.13|398.37|396.37|0
1643316900000|2022-01-27 20:55:00|399.13|397.13|400.28|398.28|400.28|398.28|399.13|397.13|0
1643316910000|2022-01-27 20:55:10|401.43|399.43|401.05|399.05|401.62|399.62|401.05|399.05|0
1643316920000|2022-01-27 20:55:20|400.28|398.28|401.62|399.62|401.62|399.62|400.28|398.28|0
1643316930000|2022-01-27 20:55:30|400.86|398.86|399.71|397.71|400.86|398.86|399.52|397.52|0
1643316940000|2022-01-27 20:55:40|401.24|399.24|400.66|398.66|401.43|399.43|400.66|398.66|0
1643316950000|2022-01-27 20:55:50|399.61|397.61|399.13|397.13|399.71|397.71|399.13|397.13|0
1643316960000|2022-01-27 20:56:00|399.9|397.9|399.32|397.32|400.09|398.09|399.32|397.32|0
1643316970000|2022-01-27 20:56:10|399.03|397.03|398.08|396.08|399.03|397.03|397.99|395.99|0
1643316980000|2022-01-27 20:56:20|397.61|395.61|397.41|395.41|397.61|395.61|396.84|394.84|0
1643316990000|2022-01-27 20:56:30|397.22|395.22|397.22|395.22|397.22|395.22|397.03|395.03|0
1643317000000|2022-01-27 20:56:40|397.89|395.89|397.31|395.31|397.89|395.89|396.93|394.93|0
1643317010000|2022-01-27 20:56:50|396.65|394.65|396.84|394.84|396.84|394.84|396.65|394.65|0
1643317020000|2022-01-27 20:57:00|397.03|395.03|396.65|394.65|397.03|395.03|396.65|394.65|0
1643317030000|2022-01-27 20:57:10|396.36|394.36|396.65|394.65|396.84|394.84|396.36|394.36|0
1643317040000|2022-01-27 20:57:20|396.08|394.08|395.89|393.89|396.08|394.08|395.89|393.89|0
1643317050000|2022-01-27 20:57:30|395.7|393.7|396.65|394.65|396.65|394.65|395.7|393.7|0
1643317060000|2022-01-27 20:57:40|396.27|394.27|395.89|393.89|396.84|394.84|395.89|393.89|0
1643317070000|2022-01-27 20:57:50|396.46|394.46|398.56|396.56|398.56|396.56|396.46|394.46|0
1643317080000|2022-01-27 20:58:00|397.99|395.99|396.65|394.65|397.99|395.99|396.65|394.65|0
1643317090000|2022-01-27 20:58:10|396.08|394.08|395.98|393.98|396.65|394.65|395.98|393.98|0
1643317100000|2022-01-27 20:58:20|395.7|393.7|396.27|394.27|396.27|394.27|395.7|393.7|0
1643317110000|2022-01-27 20:58:30|396.08|394.08|396.08|394.08|396.17|394.17|395.89|393.89|0
1643317120000|2022-01-27 20:58:40|396.27|394.27|396.46|394.46|397.03|395.03|396.27|394.27|0
1643317130000|2022-01-27 20:58:50|396.27|394.27|396.08|394.08|396.27|394.27|396.08|394.08|0
1643317140000|2022-01-27 20:59:00|395.89|393.89|394.93|392.93|395.89|393.89|394.93|392.93|0
1643317150000|2022-01-27 20:59:10|395.12|393.12|395.31|393.31|395.7|393.7|394.93|392.93|0
1643317160000|2022-01-27 20:59:20|395.89|393.89|396.46|394.46|396.74|394.74|395.69|393.69|0
1643317170000|2022-01-27 20:59:30|396.65|394.65|395.69|393.69|396.65|394.65|395.69|393.69|0
1643317180000|2022-01-27 20:59:40|395.5|393.5|395.5|393.5|395.5|393.5|395.12|393.12|0
1643317190000|2022-01-27 20:59:50|395.4|393.4|394.17|392.17|395.4|393.4|393.6|391.6|0
1643317200000|2022-01-27 21:00:00|393.6|391.6|395.12|393.12|396.08|394.08|393.6|391.6|0
1643317210000|2022-01-27 21:00:10|394.93|392.93|393.03|391.03|394.93|392.93|393.03|391.03|0
1643317220000|2022-01-27 21:00:20|392.84|390.84|393.6|391.6|393.6|391.6|392.65|390.65|0
1643317230000|2022-01-27 21:00:30|393.79|391.79|395.88|393.88|395.88|393.88|393.79|391.79|0
1643317240000|2022-01-27 21:00:40|395.69|393.69|394.55|392.55|395.69|393.69|394.55|392.55|0
1643317250000|2022-01-27 21:00:50|394.74|392.74|395.5|393.5|395.5|393.5|394.74|392.74|0
1643317260000|2022-01-27 21:01:00|395.12|393.12|394.93|392.93|395.12|393.12|394.93|392.93|0
1643317270000|2022-01-27 21:01:10|394.55|392.55|394.74|392.74|394.74|392.74|394.17|392.17|0
1643317280000|2022-01-27 21:01:20|394.36|392.36|394.55|392.55|394.74|392.74|394.36|392.36|0
1643317290000|2022-01-27 21:01:30|394.07|392.07|394.93|392.93|394.93|392.93|394.07|392.07|0
1643317300000|2022-01-27 21:01:40|394.74|392.74|395.31|393.31|395.31|393.31|394.74|392.74|0
1643317310000|2022-01-27 21:01:50|394.93|392.93|395.31|393.31|395.31|393.31|394.93|392.93|0
1643317320000|2022-01-27 21:02:00|395.12|393.12|395.5|393.5|395.5|393.5|395.12|393.12|0
1643317330000|2022-01-27 21:02:10|395.4|393.4|394.83|392.83|395.4|393.4|394.36|392.36|0
1643317340000|2022-01-27 21:02:20|394.55|392.55|394.55|392.55|394.55|392.55|394.36|392.36|0
1643317350000|2022-01-27 21:02:30|394.74|392.74|393.98|391.98|394.74|392.74|393.98|391.98|0
1643317360000|2022-01-27 21:02:40|393.6|391.6|392.84|390.84|393.6|391.6|392.84|390.84|0
1643317370000|2022-01-27 21:02:50|393.03|391.03|393.03|391.03|393.03|391.03|392.84|390.84|0
1643317380000|2022-01-27 21:03:00|392.93|390.93|392.93|390.93|393.79|391.79|392.93|390.93|0
1643317390000|2022-01-27 21:03:10|393.03|391.03|393.03|391.03|393.98|391.98|393.03|391.03|0
1643317400000|2022-01-27 21:03:20|393.22|391.22|393.41|391.41|393.41|391.41|393.03|391.03|0
1643317410000|2022-01-27 21:03:30|393.79|391.79|393.79|391.79|393.98|391.98|393.79|391.79|0
1643317420000|2022-01-27 21:03:40|393.88|391.88|392.84|390.84|393.98|391.98|392.84|390.84|0
1643317430000|2022-01-27 21:03:50|393.03|391.03|392.84|390.84|393.12|391.12|392.84|390.84|0
1643317440000|2022-01-27 21:04:00|392.65|390.65|392.08|390.08|392.65|390.65|392.08|390.08|0
1643317450000|2022-01-27 21:04:10|392.27|390.27|391.89|389.89|392.27|390.27|391.89|389.89|0
1643317460000|2022-01-27 21:04:20|391.51|389.51|390.75|388.75|391.79|389.79|390.75|388.75|0
1643317470000|2022-01-27 21:04:30|391.13|389.13|391.32|389.32|391.32|389.32|391.13|389.13|0
1643317480000|2022-01-27 21:04:40|391.51|389.51|391.89|389.89|391.89|389.89|391.51|389.51|0
1643317490000|2022-01-27 21:04:50|391.7|389.7|392.84|390.84|392.84|390.84|391.7|389.7|0
1643317500000|2022-01-27 21:05:00|394.55|392.55|394.93|392.93|394.93|392.93|394.36|392.36|0
1643317510000|2022-01-27 21:05:10|393.6|391.6|395.31|393.31|395.31|393.31|393.6|391.6|0
1643317520000|2022-01-27 21:05:20|396.64|394.64|398.17|396.17|398.17|396.17|396.64|394.64|0
1643317530000|2022-01-27 21:05:30|398.55|396.55|398.83|396.83|398.93|396.93|397.98|395.98|0
1643317540000|2022-01-27 21:05:40|398.93|396.93|399.7|397.7|399.7|397.7|398.93|396.93|0
1643317550000|2022-01-27 21:05:50|399.89|397.89|398.93|396.93|399.89|397.89|398.74|396.74|0
1643317560000|2022-01-27 21:06:00|400.46|398.46|399.89|397.89|400.46|398.46|399.89|397.89|0
1643317570000|2022-01-27 21:06:10|398.83|396.83|399.12|397.12|399.31|397.31|398.83|396.83|0
1643317580000|2022-01-27 21:06:20|397.98|395.98|398.17|396.17|398.17|396.17|397.98|395.98|0
1643317590000|2022-01-27 21:06:30|398.36|396.36|398.17|396.17|398.36|396.36|398.17|396.17|0
1643317600000|2022-01-27 21:06:40|398.74|396.74|399.23|397.23|400.08|398.08|398.74|396.74|0
1643317610000|2022-01-27 21:06:50|399.14|397.14|399.14|397.14|399.61|397.61|398.95|396.95|0
1643317620000|2022-01-27 21:07:00|398.76|396.76|398.37|396.37|399.14|397.14|398.37|396.37|0
1643317630000|2022-01-27 21:07:10|398.46|396.46|398.37|396.37|398.46|396.46|398.18|396.18|0
1643317640000|2022-01-27 21:07:20|398.18|396.18|397.61|395.61|398.18|396.18|397.61|395.61|0
1643317650000|2022-01-27 21:07:30|398.37|396.37|397.8|395.8|398.37|396.37|397.8|395.8|0
1643317660000|2022-01-27 21:07:40|398.18|396.18|397.41|395.41|398.37|396.37|397.41|395.41|0
1643317670000|2022-01-27 21:07:50|397.99|395.99|397.41|395.41|397.99|395.99|397.41|395.41|0
1643317680000|2022-01-27 21:08:00|397.8|395.8|397.8|395.8|397.8|395.8|397.8|395.8|0
1643317690000|2022-01-27 21:08:10|397.7|395.7|397.6|395.6|397.7|395.7|397.41|395.41|0
1643317700000|2022-01-27 21:08:20|397.41|395.41|397.6|395.6|398.18|396.18|397.41|395.41|0
1643317710000|2022-01-27 21:08:30|397.51|395.51|397.41|395.41|397.51|395.51|397.03|395.03|0
1643317720000|2022-01-27 21:08:40|397.6|395.6|397.22|395.22|397.6|395.6|397.03|395.03|0
1643317730000|2022-01-27 21:08:50|397.12|395.12|397.03|395.03|397.12|395.12|396.55|394.55|0
1643317740000|2022-01-27 21:09:00|396.93|394.93|397.03|395.03|397.12|395.12|396.93|394.93|0
1643317750000|2022-01-27 21:09:10|396.65|394.65|396.65|394.65|396.65|394.65|396.55|394.55|0
1643317760000|2022-01-27 21:09:20|397.22|395.22|397.7|395.7|397.7|395.7|397.22|395.22|0
1643317770000|2022-01-27 21:09:30|397.99|395.99|398.08|396.08|398.08|396.08|397.99|395.99|0
1643317780000|2022-01-27 21:09:40|398.18|396.18|398.18|396.18|398.18|396.18|398.18|396.18|0
1643317790000|2022-01-27 21:09:50|398.08|396.08|398.37|396.37|398.37|396.37|398.08|396.08|0
1643317800000|2022-01-27 21:10:00|398.18|396.18|397.89|395.89|398.18|396.18|397.79|395.79|0
1643317810000|2022-01-27 21:10:10|398.18|396.18|398.08|396.08|398.27|396.27|398.08|396.08|0
1643317820000|2022-01-27 21:10:20|397.99|395.99|397.6|395.6|397.99|395.99|397.6|395.6|0
1643317830000|2022-01-27 21:10:30|397.5|395.5|397.6|395.6|397.89|395.89|397.5|395.5|0
1643317840000|2022-01-27 21:10:40|397.41|395.41|397.03|395.03|397.41|395.41|397.03|395.03|0
1643317850000|2022-01-27 21:10:50|396.84|394.84|397.03|395.03|397.12|395.12|396.84|394.84|0
1643317860000|2022-01-27 21:11:00|397.22|395.22|396.84|394.84|397.22|395.22|396.84|394.84|0
1643317870000|2022-01-27 21:11:10|396.65|394.65|396.74|394.74|396.74|394.74|396.65|394.65|0
1643317880000|2022-01-27 21:11:20|396.84|394.84|396.45|394.45|396.84|394.84|396.45|394.45|0
1643317890000|2022-01-27 21:11:30|395.88|393.88|394.54|392.54|395.88|393.88|394.54|392.54|0
1643317900000|2022-01-27 21:11:40|394.16|392.16|393.78|391.78|394.16|392.16|393.78|391.78|0
1643317910000|2022-01-27 21:11:50|393.87|391.87|394.06|392.06|394.06|392.06|393.87|391.87|0
1643317920000|2022-01-27 21:12:00|394.16|392.16|394.16|392.16|394.45|392.45|394.16|392.16|0
1643317930000|2022-01-27 21:12:10|393.78|391.78|394.44|392.44|394.44|392.44|393.78|391.78|0
1643317940000|2022-01-27 21:12:20|394.25|392.25|394.93|392.93|394.93|392.93|393.97|391.97|0
1643317950000|2022-01-27 21:12:30|394.73|392.73|395.02|393.02|395.5|393.5|394.73|392.73|0
1643317960000|2022-01-27 21:12:40|394.73|392.73|394.35|392.35|394.93|392.93|394.35|392.35|0
1643317970000|2022-01-27 21:12:50|393.78|391.78|393.4|391.4|393.78|391.78|393.02|391.02|0
1643317980000|2022-01-27 21:13:00|393.97|391.97|393.59|391.59|393.97|391.97|393.59|391.59|0
1643317990000|2022-01-27 21:13:10|394.54|392.54|396.64|394.64|396.64|394.64|394.54|392.54|0
1643318000000|2022-01-27 21:13:20|397.12|395.12|397.98|395.98|397.98|395.98|396.73|394.73|0
1643318010000|2022-01-27 21:13:30|398.17|396.17|398.75|396.75|398.94|396.94|398.17|396.17|0
1643318020000|2022-01-27 21:13:40|399.22|397.22|398.94|396.94|399.22|397.22|398.84|396.84|0
1643318030000|2022-01-27 21:13:50|399.71|397.71|399.99|397.99|400.86|398.86|399.71|397.71|0
1643318040000|2022-01-27 21:14:00|400.86|398.86|400.66|398.66|400.86|398.86|400.66|398.66|0
1643318050000|2022-01-27 21:14:10|399.61|397.61|397.48|395.48|399.61|397.61|397.28|395.28|0
1643318060000|2022-01-27 21:14:20|397.09|395.09|397.28|395.28|397.67|395.67|397.09|395.09|0
1643318070000|2022-01-27 21:14:30|398.05|396.05|398.63|396.63|399.11|397.11|398.05|396.05|0
1643318080000|2022-01-27 21:14:40|399.4|397.4|398.05|396.05|399.59|397.59|398.05|396.05|0
1643318090000|2022-01-27 21:14:50|397.57|395.57|396.22|394.22|397.57|395.57|396.22|394.22|0
1643318120000|2022-01-27 21:15:20|397.77|395.17|397.39|394.79|397.77|395.17|397.39|394.79|0
1643318130000|2022-01-27 21:15:30|397.2|394.6|396.62|394.02|397.29|394.69|396.62|394.02|0
1643318140000|2022-01-27 21:15:40|396.43|393.83|397.2|394.6|397.48|394.88|396.43|393.83|0
1643318150000|2022-01-27 21:15:50|397.29|394.69|396.81|394.21|397.29|394.69|396.81|394.21|0
1643318160000|2022-01-27 21:16:00|396.52|393.92|396.52|393.92|396.52|393.92|396.33|393.73|0
1643318170000|2022-01-27 21:16:10|397.1|394.5|397.29|394.69|397.77|395.17|397.1|394.5|0
1643318180000|2022-01-27 21:16:20|398.54|395.94|397.97|395.37|398.54|395.94|397.97|395.37|0
1643318190000|2022-01-27 21:16:30|397.67|395.07|398.16|395.56|398.35|395.75|397.67|395.07|0
1643318200000|2022-01-27 21:16:40|398.06|395.46|398.06|395.46|398.06|395.46|397.96|395.36|0
1643318210000|2022-01-27 21:16:50|397.77|395.17|397.1|394.5|397.77|395.17|397.1|394.5|0
1643318220000|2022-01-27 21:17:00|398.06|395.46|397.77|395.17|398.06|395.46|397.77|395.17|0
1643318230000|2022-01-27 21:17:10|397.67|395.07|397.77|395.17|398.16|395.56|397.67|395.07|0
1643318240000|2022-01-27 21:17:20|397.39|394.79|397.39|394.79|397.39|394.79|396.81|394.21|0
1643318250000|2022-01-27 21:17:30|397|394.4|396.52|393.92|397|394.4|396.52|393.92|0
1643318260000|2022-01-27 21:17:40|396.71|394.11|397|394.4|397.1|394.5|396.62|394.02|0
1643318270000|2022-01-27 21:17:50|397.39|394.79|396.81|394.21|397.39|394.79|396.81|394.21|0
1643318280000|2022-01-27 21:18:00|396.9|394.3|397.39|394.79|397.39|394.79|396.9|394.3|0
1643318290000|2022-01-27 21:18:10|397.29|394.69|398.16|395.56|398.16|395.56|397.29|394.69|0
1643318300000|2022-01-27 21:18:20|398.44|395.84|399.21|396.61|399.21|396.61|398.44|395.84|0
1643318310000|2022-01-27 21:18:30|399.12|396.52|398.92|396.32|399.5|396.9|398.92|396.32|0
1643318320000|2022-01-27 21:18:40|398.54|395.94|399.12|396.52|399.12|396.52|398.54|395.94|0
1643318330000|2022-01-27 21:18:50|399.21|396.61|399.5|396.9|399.5|396.9|399.12|396.52|0
1643318340000|2022-01-27 21:19:00|399.59|396.99|398.54|395.94|399.59|396.99|398.54|395.94|0
1643318350000|2022-01-27 21:19:10|398.25|395.65|398.35|395.75|398.44|395.84|398.15|395.55|0
1643318360000|2022-01-27 21:19:20|398.73|396.13|398.92|396.32|399.4|396.8|398.73|396.13|0
1643318370000|2022-01-27 21:19:30|399.02|396.42|399.01|396.41|399.21|396.61|399.01|396.41|0
1643318380000|2022-01-27 21:19:40|398.92|396.32|399.4|396.8|399.4|396.8|398.92|396.32|0
1643318390000|2022-01-27 21:19:50|399.59|396.99|399.98|397.38|399.98|397.38|399.59|396.99|0
1643318400000|2022-01-27 21:20:00|400.17|397.57|399.78|397.18|400.55|397.95|399.78|397.18|0
1643318410000|2022-01-27 21:20:10|400.08|397.48|400.17|397.57|400.17|397.57|400.08|397.48|0
1643318420000|2022-01-27 21:20:20|399.5|396.9|398.63|396.03|399.5|396.9|398.63|396.03|0
1643318430000|2022-01-27 21:20:30|398.25|395.65|397.38|394.78|398.25|395.65|397.38|394.78|0
1643318440000|2022-01-27 21:20:40|397.28|394.68|397.48|394.88|397.48|394.88|397.28|394.68|0
1643318450000|2022-01-27 21:20:50|397|394.4|396.9|394.3|397|394.4|396.81|394.21|0
1643318460000|2022-01-27 21:21:00|397.09|394.49|397.28|394.68|397.28|394.68|397|394.4|0
1643318470000|2022-01-27 21:21:10|396.81|394.21|396.71|394.11|396.9|394.3|396.71|394.11|0
1643318480000|2022-01-27 21:21:20|396.81|394.21|396.52|393.92|396.81|394.21|396.52|393.92|0
1643318490000|2022-01-27 21:21:30|396.42|393.82|396.32|393.72|396.42|393.82|395.85|393.25|0
1643318500000|2022-01-27 21:21:40|396.23|393.63|395.75|393.15|396.32|393.72|395.75|393.15|0
1643318510000|2022-01-27 21:21:50|395.47|392.87|395.37|392.77|395.47|392.87|395.08|392.48|0
1643318520000|2022-01-27 21:22:00|396.52|393.92|396.13|393.53|396.52|393.92|396.04|393.44|0
1643318530000|2022-01-27 21:22:10|396.52|393.92|396.52|393.92|396.52|393.92|396.32|393.72|0
1643318540000|2022-01-27 21:22:20|396.23|393.63|396.32|393.72|396.42|393.82|396.23|393.63|0
1643318550000|2022-01-27 21:22:30|396.52|393.92|397.09|394.49|397.09|394.49|396.52|393.92|0
1643318560000|2022-01-27 21:22:40|397.77|395.17|397.47|394.87|397.77|395.17|397.47|394.87|0
1643318570000|2022-01-27 21:22:50|397.67|395.07|398.63|396.03|398.63|396.03|397.67|395.07|0
1643318580000|2022-01-27 21:23:00|398.34|395.74|397.86|395.26|398.34|395.74|397.67|395.07|0
1643318590000|2022-01-27 21:23:10|397.77|395.17|397.28|394.68|397.86|395.26|397.28|394.68|0
1643318600000|2022-01-27 21:23:20|397.09|394.49|397.47|394.87|397.47|394.87|396.61|394.01|0
1643318610000|2022-01-27 21:23:30|397.57|394.97|398.05|395.45|398.05|395.45|397.57|394.97|0
1643318620000|2022-01-27 21:23:40|398.24|395.64|397.28|394.68|398.24|395.64|397.28|394.68|0
1643318630000|2022-01-27 21:23:50|397.19|394.59|397.19|394.59|397.19|394.59|397.09|394.49|0
1643318640000|2022-01-27 21:24:00|397|394.4|397|394.4|397|394.4|397|394.4|0
1643318650000|2022-01-27 21:24:10|396.9|394.3|396.8|394.2|397.09|394.49|396.8|394.2|0
1643318660000|2022-01-27 21:24:20|395.36|392.76|395.94|393.34|395.94|393.34|395.36|392.76|0
1643318670000|2022-01-27 21:24:30|396.7|394.1|396.13|393.53|396.7|394.1|396.13|393.53|0
1643318680000|2022-01-27 21:24:40|396.23|393.63|395.94|393.34|396.51|393.91|395.94|393.34|0
1643318690000|2022-01-27 21:24:50|395.75|393.15|394.5|391.9|395.75|393.15|394.5|391.9|0
1643318700000|2022-01-27 21:25:00|394.98|392.38|395.36|392.76|395.36|392.76|394.79|392.19|0
1643318710000|2022-01-27 21:25:10|395.55|392.95|395.55|392.95|395.55|392.95|395.36|392.76|0
1643318720000|2022-01-27 21:25:20|395.46|392.86|396.51|393.91|396.51|393.91|395.46|392.86|0
1643318730000|2022-01-27 21:25:30|396.32|393.72|396.23|393.63|396.32|393.72|396.23|393.63|0
1643318740000|2022-01-27 21:25:40|396.32|393.72|397.09|394.49|397.09|394.49|396.32|393.72|0
1643318750000|2022-01-27 21:25:50|397.19|394.59|396.99|394.39|397.19|394.59|396.7|394.1|0
1643318760000|2022-01-27 21:26:00|397.19|394.59|396.7|394.1|397.38|394.78|396.7|394.1|0
1643318770000|2022-01-27 21:26:10|396.61|394.01|396.61|394.01|396.7|394.1|396.51|393.91|0
1643318780000|2022-01-27 21:26:20|396.99|394.39|397.76|395.16|397.76|395.16|396.99|394.39|0
1643318790000|2022-01-27 21:26:30|397.57|394.97|397.66|395.06|397.66|395.06|397.57|394.97|0
1643318800000|2022-01-27 21:26:40|397.28|394.68|396.61|394.01|397.28|394.68|396.61|394.01|0
1643318810000|2022-01-27 21:26:50|396.51|393.91|396.7|394.1|396.7|394.1|396.51|393.91|0
1643318820000|2022-01-27 21:27:00|396.32|393.72|396.7|394.1|396.7|394.1|396.32|393.72|0
1643318830000|2022-01-27 21:27:10|396.89|394.29|396.61|394.01|396.89|394.29|396.61|394.01|0
1643318840000|2022-01-27 21:27:20|396.13|393.53|396.03|393.43|396.13|393.53|396.03|393.43|0
1643318850000|2022-01-27 21:27:30|396.32|393.72|396.89|394.29|396.89|394.29|396.32|393.72|0
1643318860000|2022-01-27 21:27:40|396.8|394.2|396.99|394.39|396.99|394.39|396.8|394.2|0
1643318870000|2022-01-27 21:27:50|396.89|394.29|397.08|394.48|397.08|394.48|396.61|394.01|0
1643318880000|2022-01-27 21:28:00|396.99|394.39|396.89|394.29|396.99|394.39|396.61|394.01|0
1643318890000|2022-01-27 21:28:10|396.7|394.1|396.61|394.01|396.7|394.1|396.61|394.01|0
1643318900000|2022-01-27 21:28:20|396.8|394.2|396.61|394.01|396.8|394.2|396.61|394.01|0
1643318910000|2022-01-27 21:28:30|396.13|393.53|395.27|392.67|396.13|393.53|395.27|392.67|0
1643318920000|2022-01-27 21:28:40|395.65|393.05|395.84|393.24|395.84|393.24|394.78|392.18|0
1643318930000|2022-01-27 21:28:50|395.17|392.57|395.74|393.14|395.74|393.14|395.17|392.57|0
1643318940000|2022-01-27 21:29:00|395.36|392.76|396.12|393.52|396.12|393.52|395.36|392.76|0
1643318950000|2022-01-27 21:29:10|396.51|393.91|396.7|394.1|396.7|394.1|396.51|393.91|0
1643318960000|2022-01-27 21:29:20|396.51|393.91|396.22|393.62|396.51|393.91|396.22|393.62|0
1643318970000|2022-01-27 21:29:30|396.12|393.52|396.42|393.82|396.51|393.91|396.12|393.52|0
1643318980000|2022-01-27 21:29:40|396.22|393.62|396.61|394.01|396.61|394.01|396.22|393.62|0
1643318990000|2022-01-27 21:29:50|396.32|393.72|396.03|393.43|396.32|393.72|395.93|393.33|0
1643319000000|2022-01-27 21:30:00|396.22|393.62|401.41|398.81|401.41|398.81|396.22|393.62|0
1643319010000|2022-01-27 21:30:10|403.15|400.55|399.49|396.89|403.92|401.32|399.49|396.89|0
1643319020000|2022-01-27 21:30:20|400.64|398.04|391.15|388.55|400.64|398.04|391.15|388.55|0
1643319030000|2022-01-27 21:30:30|395.36|392.76|401.7|399.1|401.7|399.1|395.36|392.76|0
1643319040000|2022-01-27 21:30:40|399.77|397.17|405.47|402.87|405.47|402.87|399.77|397.17|0
1643319050000|2022-01-27 21:30:50|405.86|403.26|403.63|401.03|405.86|403.26|403.63|401.03|0
1643319060000|2022-01-27 21:31:00|403.05|400.45|404.4|401.8|404.4|401.8|403.05|400.45|0
1643319070000|2022-01-27 21:31:10|404.02|401.42|403.05|400.45|404.02|401.42|402.96|400.36|0
1643319080000|2022-01-27 21:31:20|403.63|401.03|402.57|399.97|403.63|401.03|402.57|399.97|0
1643319090000|2022-01-27 21:31:30|402.86|400.26|404.7|402.1|404.7|402.1|402.86|400.26|0
1643319100000|2022-01-27 21:31:40|405.37|402.77|403.82|401.22|405.37|402.77|402.96|400.36|0
1643319110000|2022-01-27 21:31:50|403.05|400.45|403.82|401.22|403.82|401.22|403.05|400.45|0
1643319120000|2022-01-27 21:32:00|403.92|401.32|401.8|399.2|403.92|401.32|401.8|399.2|0
1643319130000|2022-01-27 21:32:10|402.47|399.87|404.01|401.41|404.01|401.41|402.47|399.87|0
1643319140000|2022-01-27 21:32:20|404.11|401.51|403.43|400.83|404.11|401.51|403.34|400.74|0
1643319150000|2022-01-27 21:32:30|403.34|400.74|403.34|400.74|403.34|400.74|403.34|400.74|0
1643319160000|2022-01-27 21:32:40|404.11|401.51|403.53|400.93|404.11|401.51|403.53|400.93|0
1643319170000|2022-01-27 21:32:50|404.5|401.9|405.08|402.48|405.08|402.48|404.5|401.9|0
1643319180000|2022-01-27 21:33:00|405.86|403.26|406.24|403.64|406.24|403.64|405.86|403.26|0
1643319190000|2022-01-27 21:33:10|406.44|403.84|406.44|403.84|406.63|404.03|406.44|403.84|0
1643319200000|2022-01-27 21:33:20|406.63|404.03|407.79|405.19|407.79|405.19|406.63|404.03|0
1643319210000|2022-01-27 21:33:30|407.3|404.7|407.79|405.19|407.79|405.19|407.21|404.61|0
1643319220000|2022-01-27 21:33:40|408.18|405.58|408.96|406.36|408.96|406.36|408.18|405.58|0
1643319230000|2022-01-27 21:33:50|408.86|406.26|408.08|405.48|408.86|406.26|408.08|405.48|0
1643319240000|2022-01-27 21:34:00|408.86|406.26|407.99|405.39|409.35|406.75|407.99|405.39|0
1643319250000|2022-01-27 21:34:10|407.3|404.7|406.44|403.84|407.3|404.7|406.44|403.84|0
1643319260000|2022-01-27 21:34:20|406.05|403.45|406.05|403.45|406.05|403.45|405.47|402.87|0
1643319270000|2022-01-27 21:34:30|406.82|404.22|406.92|404.32|407.5|404.9|406.82|404.22|0
1643319280000|2022-01-27 21:34:40|405.37|402.77|403.73|401.13|405.37|402.77|403.73|401.13|0
1643319290000|2022-01-27 21:34:50|403.53|400.93|403.24|400.64|403.63|401.03|403.05|400.45|0
1643319300000|2022-01-27 21:35:00|404.11|401.51|405.17|402.57|405.37|402.77|404.11|401.51|0
1643319310000|2022-01-27 21:35:10|404.89|402.29|403.34|400.74|404.89|402.29|403.34|400.74|0
1643319320000|2022-01-27 21:35:20|402.57|399.97|402.08|399.48|402.57|399.97|402.08|399.48|0
1643319330000|2022-01-27 21:35:30|402.37|399.77|401.22|398.62|402.37|399.77|401.22|398.62|0
1643319340000|2022-01-27 21:35:40|401.79|399.19|402.76|400.16|403.72|401.12|401.79|399.19|0
1643319350000|2022-01-27 21:35:50|403.62|401.02|402.66|400.06|403.62|401.02|402.66|400.06|0
1643319360000|2022-01-27 21:36:00|403.04|400.44|403.62|401.02|403.62|401.02|402.85|400.25|0
1643319370000|2022-01-27 21:36:10|403.24|400.64|404.78|402.18|404.78|402.18|403.24|400.64|0
1643319380000|2022-01-27 21:36:20|404.59|401.99|404.78|402.18|404.78|402.18|404.59|401.99|0
1643319390000|2022-01-27 21:36:30|404.5|401.9|404.4|401.8|404.78|402.18|404.4|401.8|0
1643319400000|2022-01-27 21:36:40|404.3|401.7|404.5|401.9|404.5|401.9|403.92|401.32|0
1643319410000|2022-01-27 21:36:50|404.4|401.8|404.78|402.18|404.78|402.18|404.4|401.8|0
1643319420000|2022-01-27 21:37:00|404.69|402.09|404.69|402.09|404.69|402.09|404.69|402.09|0
1643319430000|2022-01-27 21:37:10|404.98|402.38|405.27|402.67|405.27|402.67|404.98|402.38|0
1643319440000|2022-01-27 21:37:20|404.88|402.28|402.56|399.96|405.08|402.48|402.56|399.96|0
1643319450000|2022-01-27 21:37:30|402.08|399.48|402.85|400.25|402.85|400.25|401.99|399.39|0
1643319460000|2022-01-27 21:37:40|402.76|400.16|402.95|400.35|402.95|400.35|402.66|400.06|0
1643319470000|2022-01-27 21:37:50|403.72|401.12|403.14|400.54|403.92|401.32|403.14|400.54|0
1643319480000|2022-01-27 21:38:00|403.34|400.74|403.24|400.64|403.34|400.74|403.14|400.54|0
1643319490000|2022-01-27 21:38:10|402.56|399.96|401.6|399|402.56|399.96|401.21|398.61|0
1643319500000|2022-01-27 21:38:20|401.88|399.28|401.88|399.28|402.27|399.67|401.88|399.28|0
1643319510000|2022-01-27 21:38:30|401.98|399.38|402.46|399.86|402.46|399.86|401.98|399.38|0
1643319520000|2022-01-27 21:38:40|402.37|399.77|402.18|399.58|402.46|399.86|402.18|399.58|0
1643319530000|2022-01-27 21:38:50|401.79|399.19|401.79|399.19|401.79|399.19|401.5|398.9|0
1643319540000|2022-01-27 21:39:00|401.88|399.28|402.46|399.86|402.46|399.86|401.88|399.28|0
1643319550000|2022-01-27 21:39:10|402.37|399.77|402.46|399.86|402.46|399.86|402.37|399.77|0
1643319560000|2022-01-27 21:39:20|403.33|400.73|404.01|401.41|404.01|401.41|403.33|400.73|0
1643319570000|2022-01-27 21:39:30|404.2|401.6|403.14|400.54|404.2|401.6|403.14|400.54|0
1643319580000|2022-01-27 21:39:40|403.04|400.44|404.49|401.89|404.49|401.89|403.04|400.44|0
1643319590000|2022-01-27 21:39:50|404.78|402.18|405.55|402.95|405.55|402.95|404.69|402.09|0
1643319600000|2022-01-27 21:40:00|406.24|403.64|404.97|402.37|406.24|403.64|404.97|402.37|0
1643319610000|2022-01-27 21:40:10|405.07|402.47|405.17|402.57|405.17|402.57|405.07|402.47|0
1643319620000|2022-01-27 21:40:20|405.07|402.47|403.81|401.21|405.27|402.67|403.81|401.21|0
1643319630000|2022-01-27 21:40:30|404.01|401.41|405.07|402.47|405.27|402.67|404.01|401.41|0
1643319640000|2022-01-27 21:40:40|405.17|402.57|405.75|403.15|405.75|403.15|405.07|402.47|0
1643319650000|2022-01-27 21:40:50|405.65|403.05|407.01|404.41|407.01|404.41|405.65|403.05|0
1643319660000|2022-01-27 21:41:00|407.2|404.6|406.13|403.53|407.2|404.6|406.13|403.53|0
1643319670000|2022-01-27 21:41:10|407.2|404.6|407.3|404.7|407.3|404.7|407.2|404.6|0
1643319680000|2022-01-27 21:41:20|407.2|404.6|407.4|404.8|407.4|404.8|407.2|404.6|0
1643319690000|2022-01-27 21:41:30|407.68|405.08|407.68|405.08|407.78|405.18|407.68|405.08|0
1643319700000|2022-01-27 21:41:40|407.78|405.18|407.4|404.8|408.17|405.57|407.2|404.6|0
1643319710000|2022-01-27 21:41:50|407.59|404.99|407.59|404.99|407.68|405.08|407.59|404.99|0
1643319720000|2022-01-27 21:42:00|407.98|405.38|408.95|406.35|408.95|406.35|407.98|405.38|0
1643319730000|2022-01-27 21:42:10|409.34|406.74|409.34|406.74|409.34|406.74|409.14|406.54|0
1643319740000|2022-01-27 21:42:20|409.24|406.64|409.04|406.44|409.24|406.64|408.75|406.15|0
1643319750000|2022-01-27 21:42:30|409.24|406.64|407.98|405.38|409.73|407.13|407.98|405.38|0
1643319760000|2022-01-27 21:42:40|409.24|406.64|410.11|407.51|410.11|407.51|409.24|406.64|0
1643319770000|2022-01-27 21:42:50|409.82|407.22|410.31|407.71|410.31|407.71|409.82|407.22|0
1643319780000|2022-01-27 21:43:00|410.21|407.61|410.21|407.61|410.21|407.61|410.21|407.61|0
1643319790000|2022-01-27 21:43:10|409.53|406.93|408.56|405.96|409.53|406.93|407.78|405.18|0
1643319800000|2022-01-27 21:43:20|408.85|406.25|408.26|405.66|408.85|406.25|408.17|405.57|0
1643319810000|2022-01-27 21:43:30|408.17|405.57|408.17|405.57|408.37|405.77|408.17|405.57|0
1643319820000|2022-01-27 21:43:40|407.88|405.28|407.88|405.28|407.88|405.28|407.68|405.08|0
1643319830000|2022-01-27 21:43:50|408.36|405.76|407.78|405.18|408.36|405.76|407.78|405.18|0
1643319840000|2022-01-27 21:44:00|407.98|405.38|408.07|405.47|408.17|405.57|407.68|405.08|0
1643319850000|2022-01-27 21:44:10|408.26|405.66|408.17|405.57|408.75|406.15|407.88|405.28|0
1643319860000|2022-01-27 21:44:20|407.98|405.38|408.17|405.57|408.17|405.57|407.98|405.38|0
1643319870000|2022-01-27 21:44:30|408.46|405.86|408.85|406.25|408.85|406.25|408.46|405.86|0
1643319880000|2022-01-27 21:44:40|409.23|406.63|409.04|406.44|409.23|406.63|409.04|406.44|0
1643319890000|2022-01-27 21:44:50|408.85|406.25|408.75|406.15|408.85|406.25|408.65|406.05|0
1643319900000|2022-01-27 21:45:00|408.36|405.76|408.95|406.35|408.95|406.35|408.07|405.47|0
1643319910000|2022-01-27 21:45:10|410.01|407.41|410.01|407.41|410.01|407.41|409.92|407.32|0
1643319920000|2022-01-27 21:45:20|410.5|407.9|410.4|407.8|410.5|407.9|410.31|407.71|0
1643319930000|2022-01-27 21:45:30|410.21|407.61|410.4|407.8|410.4|407.8|410.21|407.61|0
1643319940000|2022-01-27 21:45:40|410.31|407.71|411.08|408.48|411.08|408.48|410.31|407.71|0
1643319950000|2022-01-27 21:45:50|410.89|408.29|410.98|408.38|410.98|408.38|410.89|408.29|0
1643319960000|2022-01-27 21:46:00|411.47|408.87|411.67|409.07|411.67|409.07|411.37|408.77|0
1643319970000|2022-01-27 21:46:10|411.96|409.36|411.76|409.16|412.06|409.46|411.47|408.87|0
1643319980000|2022-01-27 21:46:20|411.86|409.26|411.57|408.97|411.86|409.26|411.57|408.97|0
1643319990000|2022-01-27 21:46:30|411.28|408.68|411.18|408.58|411.28|408.68|410.98|408.38|0
1643320000000|2022-01-27 21:46:40|410.79|408.19|410.5|407.9|410.79|408.19|410.4|407.8|0
1643320010000|2022-01-27 21:46:50|410.59|407.99|410.69|408.09|410.69|408.09|410.3|407.7|0
1643320020000|2022-01-27 21:47:00|410.79|408.19|411.08|408.48|411.47|408.87|410.79|408.19|0
1643320030000|2022-01-27 21:47:10|410.69|408.09|411.47|408.87|411.47|408.87|410.69|408.09|0
1643320040000|2022-01-27 21:47:20|410.69|408.09|410.79|408.19|410.89|408.29|410.69|408.09|0
1643320050000|2022-01-27 21:47:30|410.5|407.9|410.59|407.99|410.69|408.09|410.5|407.9|0
1643320060000|2022-01-27 21:47:40|410.5|407.9|410.69|408.09|410.69|408.09|410.5|407.9|0
1643320070000|2022-01-27 21:47:50|410.11|407.51|409.91|407.31|410.2|407.6|409.91|407.31|0
1643320080000|2022-01-27 21:48:00|410.11|407.51|410.11|407.51|410.3|407.7|410.11|407.51|0
1643320090000|2022-01-27 21:48:10|410.3|407.7|410.5|407.9|410.5|407.9|410.3|407.7|0
1643320100000|2022-01-27 21:48:20|410.3|407.7|410.01|407.41|410.3|407.7|410.01|407.41|0
1643320110000|2022-01-27 21:48:30|410.11|407.51|409.62|407.02|410.11|407.51|409.62|407.02|0
1643320120000|2022-01-27 21:48:40|409.72|407.12|409.53|406.93|409.72|407.12|409.53|406.93|0
1643320130000|2022-01-27 21:48:50|409.42|406.82|409.52|406.92|409.52|406.92|409.33|406.73|0
1643320140000|2022-01-27 21:49:00|409.33|406.73|409.14|406.54|409.33|406.73|408.26|405.66|0
1643320150000|2022-01-27 21:49:10|408.55|405.95|408.75|406.15|408.75|406.15|408.36|405.76|0
1643320160000|2022-01-27 21:49:20|409.23|406.63|409.33|406.73|409.33|406.73|409.23|406.63|0
1643320170000|2022-01-27 21:49:30|409.42|406.82|409.42|406.82|409.42|406.82|409.42|406.82|0
1643320180000|2022-01-27 21:49:40|409.03|406.43|408.94|406.34|409.03|406.43|408.94|406.34|0
1643320190000|2022-01-27 21:49:50|409.23|406.63|409.33|406.73|409.33|406.73|409.03|406.43|0
1643320200000|2022-01-27 21:50:00|409.03|406.43|409.23|406.63|409.23|406.63|408.94|406.34|0
1643320210000|2022-01-27 21:50:10|409.33|406.73|408.75|406.15|409.33|406.73|408.75|406.15|0
1643320220000|2022-01-27 21:50:20|408.55|405.95|408.75|406.15|408.75|406.15|408.36|405.76|0
1643320230000|2022-01-27 21:50:30|408.65|406.05|408.55|405.95|408.65|406.05|408.55|405.95|0
1643320240000|2022-01-27 21:50:40|408.45|405.85|407.48|404.88|408.45|405.85|407.48|404.88|0
1643320250000|2022-01-27 21:50:50|407.58|404.98|407.48|404.88|407.67|405.07|407.48|404.88|0
1643320260000|2022-01-27 21:51:00|407.39|404.79|407.09|404.49|407.39|404.79|407.09|404.49|0
1643320270000|2022-01-27 21:51:10|407.19|404.59|407.09|404.49|407.19|404.59|407|404.4|0
1643320280000|2022-01-27 21:51:20|407|404.4|406.9|404.3|407|404.4|406.9|404.3|0
1643320290000|2022-01-27 21:51:30|407.39|404.79|407.87|405.27|407.87|405.27|407.39|404.79|0
1643320300000|2022-01-27 21:51:40|408.45|405.85|408.55|405.95|408.55|405.95|408.26|405.66|0
1643320310000|2022-01-27 21:51:50|408.45|405.85|408.26|405.66|408.45|405.85|408.16|405.56|0
1643320320000|2022-01-27 21:52:00|408.16|405.56|408.16|405.56|408.16|405.56|408.16|405.56|0
1643320330000|2022-01-27 21:52:10|408.36|405.76|408.36|405.76|408.45|405.85|408.36|405.76|0
1643320340000|2022-01-27 21:52:20|408.25|405.65|408.55|405.95|408.74|406.14|408.25|405.65|0
1643320350000|2022-01-27 21:52:30|408.36|405.76|408.16|405.56|408.36|405.76|408.06|405.46|0
1643320360000|2022-01-27 21:52:40|408.06|405.46|408.06|405.46|408.06|405.46|408.06|405.46|0
1643320370000|2022-01-27 21:52:50|407.87|405.27|408.16|405.56|408.36|405.76|407.87|405.27|0
1643320390000|2022-01-27 21:53:10|408.06|405.46|408.16|405.56|408.25|405.65|408.06|405.46|0
1643320400000|2022-01-27 21:53:20|408.35|405.75|408.45|405.85|408.45|405.85|408.35|405.75|0
1643320410000|2022-01-27 21:53:30|408.35|405.75|408.35|405.75|408.45|405.85|408.35|405.75|0
1643320420000|2022-01-27 21:53:40|408.55|405.95|409.33|406.73|409.33|406.73|408.16|405.56|0
1643320430000|2022-01-27 21:53:50|409.52|406.92|409.33|406.73|409.52|406.92|409.33|406.73|0
1643320440000|2022-01-27 21:54:00|409.42|406.82|410.49|407.89|410.49|407.89|409.42|406.82|0
1643320450000|2022-01-27 21:54:10|410.69|408.09|410.97|408.37|410.97|408.37|410.69|408.09|0
1643320460000|2022-01-27 21:54:20|410.2|407.6|410.69|408.09|410.69|408.09|410.2|407.6|0
1643320470000|2022-01-27 21:54:30|410.88|408.28|409.61|407.01|410.88|408.28|409.61|407.01|0
1643320480000|2022-01-27 21:54:40|409.71|407.11|409.61|407.01|409.81|407.21|409.61|407.01|0
1643320490000|2022-01-27 21:54:50|409.52|406.92|408.83|406.23|409.52|406.92|408.74|406.14|0
1643320500000|2022-01-27 21:55:00|409.22|406.62|409.13|406.53|409.52|406.92|409.13|406.53|0
1643320510000|2022-01-27 21:55:10|409.22|406.62|409.32|406.72|409.32|406.72|409.03|406.43|0
1643320520000|2022-01-27 21:55:20|410|407.4|411.27|408.67|411.27|408.67|410|407.4|0
1643320530000|2022-01-27 21:55:30|411.17|408.57|411.07|408.47|411.17|408.57|411.07|408.47|0
1643320540000|2022-01-27 21:55:40|410.97|408.37|410.88|408.28|410.97|408.37|410.88|408.28|0
1643320550000|2022-01-27 21:55:50|411.27|408.67|411.46|408.86|411.46|408.86|411.27|408.67|0
1643320560000|2022-01-27 21:56:00|411.66|409.06|411.46|408.86|411.66|409.06|411.46|408.86|0
1643320570000|2022-01-27 21:56:10|411.36|408.76|410.88|408.28|411.36|408.76|410.88|408.28|0
1643320580000|2022-01-27 21:56:20|410.78|408.18|410.88|408.28|410.88|408.28|410.78|408.18|0
1643320590000|2022-01-27 21:56:30|410.78|408.18|410.88|408.28|410.88|408.28|410.78|408.18|0
1643320600000|2022-01-27 21:56:40|411.46|408.86|411.66|409.06|411.66|409.06|411.46|408.86|0
1643320610000|2022-01-27 21:56:50|411.85|409.25|412.24|409.64|412.24|409.64|411.85|409.25|0
1643320620000|2022-01-27 21:57:00|412.44|409.84|412.05|409.45|412.44|409.84|412.05|409.45|0
1643320630000|2022-01-27 21:57:10|411.66|409.06|411.56|408.96|411.66|409.06|411.56|408.96|0
1643320640000|2022-01-27 21:57:20|411.66|409.06|410.88|408.28|411.66|409.06|410.88|408.28|0
1643320650000|2022-01-27 21:57:30|410.97|408.37|411.27|408.67|411.27|408.67|410.97|408.37|0
1643320660000|2022-01-27 21:57:40|410.88|408.28|410.88|408.28|410.88|408.28|410.88|408.28|0
1643320670000|2022-01-27 21:57:50|410.97|408.37|410.88|408.28|410.97|408.37|410.88|408.28|0
1643320680000|2022-01-27 21:58:00|410.49|407.89|410.68|408.08|410.68|408.08|410.49|407.89|0
1643320690000|2022-01-27 21:58:10|410.97|408.37|410.78|408.18|411.07|408.47|410.78|408.18|0
1643320700000|2022-01-27 21:58:20|410.68|408.08|410.58|407.98|410.68|408.08|410.58|407.98|0
1643320710000|2022-01-27 21:58:30|410.68|408.08|411.36|408.76|411.36|408.76|410.68|408.08|0
1643320720000|2022-01-27 21:58:40|411.55|408.95|411.36|408.76|411.55|408.95|411.36|408.76|0
1643320730000|2022-01-27 21:58:50|411.55|408.95|411.07|408.47|411.94|409.34|411.07|408.47|0
1643320740000|2022-01-27 21:59:00|411.16|408.56|411.27|408.67|411.46|408.86|411.16|408.56|0
1643320750000|2022-01-27 21:59:10|411.46|408.86|411.65|409.05|411.65|409.05|411.46|408.86|0
1643320760000|2022-01-27 21:59:20|411.75|409.15|411.85|409.25|411.85|409.25|411.75|409.15|0
1643320770000|2022-01-27 21:59:30|412.04|409.44|412.04|409.44|412.04|409.44|411.85|409.25|0
1643320780000|2022-01-27 21:59:40|411.85|409.25|412.53|409.93|412.53|409.93|411.85|409.25|0
1643320790000|2022-01-27 21:59:50|412.33|409.73|412.33|409.73|412.33|409.73|412.14|409.54|0
1643320800000|2022-01-27 22:00:00|412|409.4|411.97|409.37|412|409.4|411.97|409.37|0
1643320810000|2022-01-27 22:00:10|412|409.4|411.91|409.31|412|409.4|411.88|409.28|0
1643320820000|2022-01-27 22:00:20|412.02|409.42|411.88|409.28|412.02|409.42|411.88|409.28|0
1643320830000|2022-01-27 22:00:30|412.02|409.42|413.65|411.05|413.65|411.05|412.02|409.42|0
1643320840000|2022-01-27 22:00:40|413.56|410.96|413.08|410.48|413.56|410.96|413.08|410.48|0
1643320850000|2022-01-27 22:00:50|412.99|410.39|413.84|411.24|413.84|411.24|412.99|410.39|0
1643320860000|2022-01-27 22:01:00|413.7|411.1|413.73|411.13|414.04|411.44|413.7|411.1|0
1643320870000|2022-01-27 22:01:10|413.98|411.38|415.09|412.49|415.09|412.49|413.98|411.38|0
1643320880000|2022-01-27 22:01:20|415.15|412.55|415.09|412.49|415.15|412.55|415.09|412.49|0
1643320890000|2022-01-27 22:01:30|415.46|412.86|416.4|413.8|416.4|413.8|415.46|412.86|0
1643320900000|2022-01-27 22:01:40|416.43|413.83|416.43|413.83|416.43|413.83|416.43|413.83|0
1643320910000|2022-01-27 22:01:50|416.69|414.09|416.45|413.85|416.69|414.09|416.45|413.85|0
1643320920000|2022-01-27 22:02:00|416.49|413.89|416.71|414.11|416.71|414.11|416.49|413.89|0
1643320930000|2022-01-27 22:02:10|416.69|414.09|417.21|414.61|417.21|414.61|416.66|414.06|0
1643320940000|2022-01-27 22:02:20|417.24|414.64|417.12|414.52|417.24|414.64|417.12|414.52|0
1643320950000|2022-01-27 22:02:30|417.24|414.64|417.81|415.21|417.81|415.21|417.24|414.64|0
1643320960000|2022-01-27 22:02:40|418.23|415.63|418.44|415.84|418.44|415.84|418.15|415.55|0
1643320970000|2022-01-27 22:02:50|419.09|416.49|418.47|415.87|419.09|416.49|418.47|415.87|0
1643320980000|2022-01-27 22:03:00|418.44|415.84|418.38|415.78|418.44|415.84|418.38|415.78|0
1643320990000|2022-01-27 22:03:10|418.09|415.49|418.06|415.46|418.52|415.92|418.06|415.46|0
1643321000000|2022-01-27 22:03:20|417.43|414.83|418.43|415.83|418.43|415.83|417.41|414.81|0
1643321010000|2022-01-27 22:03:30|418.58|415.98|418.49|415.89|418.58|415.98|418.49|415.89|0
1643321020000|2022-01-27 22:03:40|418.52|415.92|418.49|415.89|418.52|415.92|418.49|415.89|0
1643321030000|2022-01-27 22:03:50|418.8|416.2|418.54|415.94|418.8|416.2|418.54|415.94|0
1643321040000|2022-01-27 22:04:00|418.46|415.86|418.61|416.01|418.61|416.01|418.43|415.83|0
1643321050000|2022-01-27 22:04:10|417.89|415.29|418.32|415.72|418.32|415.72|417.89|415.29|0
1643321060000|2022-01-27 22:04:20|418.18|415.58|419.08|416.48|419.08|416.48|418.18|415.58|0
1643321070000|2022-01-27 22:04:30|419.12|416.52|419.12|416.52|419.12|416.52|419.12|416.52|0
1643321080000|2022-01-27 22:04:40|419.26|416.66|418.69|416.09|419.29|416.69|418.69|416.09|0
1643321090000|2022-01-27 22:04:50|418.66|416.06|418.75|416.15|418.75|416.15|418.66|416.06|0
1643321100000|2022-01-27 22:05:00|418.61|416.01|418.78|416.18|418.78|416.18|418.61|416.01|0
1643321120000|2022-01-27 22:05:20|419.01|416.41|418.37|415.77|419.01|416.41|418.37|415.77|0
1643321140000|2022-01-27 22:05:40|417.92|415.32|418.06|415.46|418.06|415.46|417.92|415.32|0
1643321150000|2022-01-27 22:05:50|417.91|415.31|417.63|415.03|418.31|415.71|417.63|415.03|0
1643321160000|2022-01-27 22:06:00|417.66|415.06|417.66|415.06|417.66|415.06|417.66|415.06|0
1643321180000|2022-01-27 22:06:20|417.51|414.91|417.6|415|417.6|415|417.51|414.91|0
1643321190000|2022-01-27 22:06:30|417.57|414.97|417.72|415.12|417.72|415.12|417.57|414.97|0
1643321200000|2022-01-27 22:06:40|417.88|415.28|418.31|415.71|418.31|415.71|417.88|415.28|0
1643321210000|2022-01-27 22:06:50|418.45|415.85|418.29|415.69|418.45|415.85|418.29|415.69|0
1643321220000|2022-01-27 22:07:00|418.57|415.97|418.86|416.26|418.86|416.26|418.57|415.97|0
1643321230000|2022-01-27 22:07:10|419.05|416.45|419.31|416.71|419.31|416.71|419.05|416.45|0
1643321240000|2022-01-27 22:07:20|419.34|416.74|421.45|418.85|421.45|418.85|419.34|416.74|0
1643321250000|2022-01-27 22:07:30|420.77|418.17|419.88|417.28|420.77|418.17|419.88|417.28|0
1643321260000|2022-01-27 22:07:40|420.8|418.2|419.46|416.86|420.8|418.2|419.46|416.86|0
1643321270000|2022-01-27 22:07:50|419.94|417.34|420.56|417.96|420.56|417.96|419.94|417.34|0
1643321280000|2022-01-27 22:08:00|420.7|418.1|420.7|418.1|420.7|418.1|420.7|418.1|0
1643321290000|2022-01-27 22:08:10|420.99|418.39|420.99|418.39|420.99|418.39|420.99|418.39|0
1643321320000|2022-01-27 22:08:40|420.35|417.75|420.35|417.75|420.35|417.75|420.35|417.75|0
1643321330000|2022-01-27 22:08:50|420.07|417.47|420.07|417.47|420.07|417.47|420.07|417.47|0
1643321340000|2022-01-27 22:09:00|420.35|417.75|419.93|417.33|420.35|417.75|419.93|417.33|0
1643321350000|2022-01-27 22:09:10|419.46|416.86|419.95|417.35|419.95|417.35|419.46|416.86|0
1643321360000|2022-01-27 22:09:20|419.93|417.33|419.93|417.33|419.93|417.33|419.93|417.33|0
1643321380000|2022-01-27 22:09:40|419.89|417.29|419.78|417.18|419.89|417.29|419.75|417.15|0
1643321390000|2022-01-27 22:09:50|419.75|417.15|419.75|417.15|419.75|417.15|419.75|417.15|0
1643321400000|2022-01-27 22:10:00|419.64|417.04|418.64|416.04|419.64|417.04|418.64|416.04|0
1643321410000|2022-01-27 22:10:10|418.61|416.01|418.35|415.75|418.61|416.01|418.35|415.75|0
1643321420000|2022-01-27 22:10:20|418.27|415.67|418.48|415.88|418.48|415.88|418.27|415.67|0
1643321430000|2022-01-27 22:10:30|418.47|415.87|418.25|415.65|418.47|415.87|418.25|415.65|0
1643321440000|2022-01-27 22:10:40|418.47|415.87|418.47|415.87|418.47|415.87|418.47|415.87|0
1643321450000|2022-01-27 22:10:50|418.51|415.91|418.51|415.91|418.51|415.91|418.51|415.91|0
1643321460000|2022-01-27 22:11:00|418.82|416.22|418.47|415.87|418.82|416.22|418.47|415.87|0
1643321470000|2022-01-27 22:11:10|418.51|415.91|418.39|415.79|418.51|415.91|418.39|415.79|0
1643321510000|2022-01-27 22:11:50|418.36|415.76|418.36|415.76|418.36|415.76|418.36|415.76|0
1643321520000|2022-01-27 22:12:00|418.39|415.79|418.42|415.82|418.42|415.82|418.39|415.79|0
1643321530000|2022-01-27 22:12:10|418.27|415.67|418.27|415.67|418.27|415.67|418.27|415.67|0
1643321540000|2022-01-27 22:12:20|418.42|415.82|417.56|414.96|418.42|415.82|417.56|414.96|0
1643321550000|2022-01-27 22:12:30|417.42|414.82|417.42|414.82|417.42|414.82|417.42|414.82|0
1643321560000|2022-01-27 22:12:40|417.13|414.53|416.99|414.39|417.13|414.53|416.99|414.39|0
1643321570000|2022-01-27 22:12:50|417.25|414.65|416.99|414.39|417.25|414.65|416.96|414.36|0
1643321580000|2022-01-27 22:13:00|417.25|414.65|417.27|414.67|417.27|414.67|417.25|414.65|0
1643321590000|2022-01-27 22:13:10|417.25|414.65|417.67|415.07|417.67|415.07|417.25|414.65|0
1643321600000|2022-01-27 22:13:20|417.45|414.85|417.73|415.13|417.73|415.13|417.45|414.85|0
1643321610000|2022-01-27 22:13:30|417.78|415.18|417.73|415.13|417.78|415.18|417.73|415.13|0
1643321620000|2022-01-27 22:13:40|417.61|415.01|416.16|413.56|417.61|415.01|416.16|413.56|0
1643321630000|2022-01-27 22:13:50|416.19|413.59|416.25|413.65|416.25|413.65|416.19|413.59|0
1643321650000|2022-01-27 22:14:10|416.3|413.7|416.28|413.68|416.3|413.7|416.28|413.68|0
1643321660000|2022-01-27 22:14:20|416.3|413.7|416.68|414.08|416.68|414.08|416.3|413.7|0
1643321680000|2022-01-27 22:14:40|416.44|413.84|416.44|413.84|416.44|413.84|416.44|413.84|0
1643321700000|2022-01-27 22:15:00|416.07|413.47|416.07|413.47|416.07|413.47|416.07|413.47|0
1643321710000|2022-01-27 22:15:10|415.41|412.81|415.3|412.7|415.41|412.81|415.3|412.7|0
1643321720000|2022-01-27 22:15:20|415.22|412.62|415.3|412.7|415.41|412.81|415.22|412.62|0
1643321730000|2022-01-27 22:15:30|414.94|412.34|414.9|412.3|414.94|412.34|414.9|412.3|0
1643321740000|2022-01-27 22:15:40|414.94|412.34|414.94|412.34|414.94|412.34|414.94|412.34|0
1643321750000|2022-01-27 22:15:50|415.22|412.62|415.22|412.62|415.22|412.62|415.22|412.62|0
1643321760000|2022-01-27 22:16:00|415.18|412.58|414.9|412.3|415.18|412.58|414.9|412.3|0
1643321770000|2022-01-27 22:16:10|415.18|412.58|415.18|412.58|415.18|412.58|415.18|412.58|0
1643321790000|2022-01-27 22:16:30|415.05|412.45|414.62|412.02|415.05|412.45|414.62|412.02|0
1643321800000|2022-01-27 22:16:40|414.65|412.05|414.65|412.05|414.65|412.05|414.65|412.05|0
1643321810000|2022-01-27 22:16:50|415.13|412.53|414.79|412.19|415.13|412.53|414.5|411.9|0
1643321820000|2022-01-27 22:17:00|415.07|412.47|415.07|412.47|415.07|412.47|415.07|412.47|0
1643321860000|2022-01-27 22:17:40|414.76|412.16|414.76|412.16|414.76|412.16|414.76|412.16|0
1643321870000|2022-01-27 22:17:50|414.88|412.28|414.88|412.28|414.88|412.28|414.88|412.28|0
1643321890000|2022-01-27 22:18:10|414.9|412.3|414.9|412.3|414.9|412.3|414.9|412.3|0
1643321910000|2022-01-27 22:18:30|415.02|412.42|415.02|412.42|415.02|412.42|415.02|412.42|0
1643321940000|2022-01-27 22:19:00|414.73|412.13|414.73|412.13|414.73|412.13|414.73|412.13|0
1643321950000|2022-01-27 22:19:10|414.9|412.3|414.9|412.3|414.9|412.3|414.9|412.3|0
1643321960000|2022-01-27 22:19:20|414.88|412.28|414.88|412.28|414.88|412.28|414.88|412.28|0
1643321970000|2022-01-27 22:19:30|414.99|412.39|415.52|412.92|415.52|412.92|414.99|412.39|0
1643321980000|2022-01-27 22:19:40|416.61|414.01|417.89|415.29|417.89|415.29|416.46|413.86|0
1643321990000|2022-01-27 22:19:50|416.92|414.32|417.31|414.71|417.31|414.71|416.92|414.32|0
1643322000000|2022-01-27 22:20:00|417.74|415.14|417.29|414.69|417.74|415.14|417.29|414.69|0
1643322010000|2022-01-27 22:20:10|417.69|415.09|417.69|415.09|417.69|415.09|417.69|415.09|0
1643322020000|2022-01-27 22:20:20|417.86|415.26|417.86|415.26|417.86|415.26|417.86|415.26|0
1643322030000|2022-01-27 22:20:30|417.92|415.32|418.2|415.6|418.2|415.6|417.92|415.32|0
1643322040000|2022-01-27 22:20:40|417.92|415.32|417.92|415.32|417.92|415.32|417.92|415.32|0
1643322050000|2022-01-27 22:20:50|417.78|415.18|417.88|415.28|417.92|415.32|417.78|415.18|0
1643322060000|2022-01-27 22:21:00|417.86|415.26|417.86|415.26|417.86|415.26|417.86|415.26|0
1643322070000|2022-01-27 22:21:10|417.77|415.17|417.77|415.17|417.77|415.17|417.77|415.17|0
1643322090000|2022-01-27 22:21:30|417.71|415.11|417.71|415.11|417.71|415.11|417.71|415.11|0
1643322100000|2022-01-27 22:21:40|417.06|414.46|417.17|414.57|417.17|414.57|416.92|414.32|0
1643322110000|2022-01-27 22:21:50|417.31|414.71|416.98|414.38|417.31|414.71|416.98|414.38|0
1643322120000|2022-01-27 22:22:00|417.54|414.94|417.31|414.71|417.6|415|417.31|414.71|0
1643322130000|2022-01-27 22:22:10|416.46|413.86|417.31|414.71|417.31|414.71|416.46|413.86|0
1643322140000|2022-01-27 22:22:20|417.34|414.74|417.2|414.6|417.34|414.74|417.2|414.6|0
1643322160000|2022-01-27 22:22:40|417.34|414.74|417.34|414.74|417.34|414.74|417.34|414.74|0
1643322170000|2022-01-27 22:22:50|417.57|414.97|417.57|414.97|417.57|414.97|417.57|414.97|0
1643322180000|2022-01-27 22:23:00|417.31|414.71|417.31|414.71|417.31|414.71|417.31|414.71|0
1643322190000|2022-01-27 22:23:10|417.34|414.74|417.62|415.02|417.62|415.02|417.34|414.74|0
1643322200000|2022-01-27 22:23:20|417.34|414.74|416.83|414.23|417.34|414.74|416.83|414.23|0
1643322210000|2022-01-27 22:23:30|416.32|413.72|416.04|413.44|416.32|413.72|416.04|413.44|0
1643322220000|2022-01-27 22:23:40|415.55|412.95|415.29|412.69|415.97|413.37|415.29|412.69|0
1643322230000|2022-01-27 22:23:50|415.15|412.55|414.64|412.04|415.15|412.55|414.64|412.04|0
1643322240000|2022-01-27 22:24:00|414.36|411.76|414.41|411.81|414.41|411.81|414.19|411.59|0
1643322250000|2022-01-27 22:24:10|414.79|412.19|415.29|412.69|415.29|412.69|414.79|412.19|0
1643322260000|2022-01-27 22:24:20|414.89|412.29|414.53|411.93|414.89|412.29|414.53|411.93|0
1643322270000|2022-01-27 22:24:30|414.18|411.58|414.39|411.79|414.39|411.79|414.18|411.58|0
1643322280000|2022-01-27 22:24:40|414.3|411.7|414.24|411.64|414.39|411.79|414.15|411.55|0
1643322290000|2022-01-27 22:24:50|414.27|411.67|414.84|412.24|414.84|412.24|414.24|411.64|0
1643322300000|2022-01-27 22:25:00|414.75|412.15|414.15|411.55|414.75|412.15|414.15|411.55|0
1643322310000|2022-01-27 22:25:10|414.01|411.41|414.01|411.41|414.01|411.41|414.01|411.41|0
1643322320000|2022-01-27 22:25:20|414.18|411.58|414.27|411.67|414.27|411.67|414.18|411.58|0
1643322330000|2022-01-27 22:25:30|414.18|411.58|413.82|411.22|414.18|411.58|413.82|411.22|0
1643322340000|2022-01-27 22:25:40|413.67|411.07|413.67|411.07|413.67|411.07|413.67|411.07|0
1643322380000|2022-01-27 22:26:20|413.61|411.01|413.61|411.01|413.61|411.01|413.61|411.01|0
1643322410000|2022-01-27 22:26:50|413.56|410.96|413.56|410.96|413.56|410.96|413.56|410.96|0
1643322420000|2022-01-27 22:27:00|413.5|410.9|413.25|410.65|413.5|410.9|413.25|410.65|0
1643322430000|2022-01-27 22:27:10|412.82|410.22|413.04|410.44|413.04|410.44|412.82|410.22|0
1643322440000|2022-01-27 22:27:20|412.97|410.37|413.21|410.61|413.25|410.65|412.97|410.37|0
1643322450000|2022-01-27 22:27:30|413.35|410.75|413.21|410.61|413.35|410.75|413.21|410.61|0
1643322460000|2022-01-27 22:27:40|412.48|409.88|412.48|409.88|412.48|409.88|412.48|409.88|0
1643322470000|2022-01-27 22:27:50|412.93|410.33|413.21|410.61|413.21|410.61|412.93|410.33|0
1643322480000|2022-01-27 22:28:00|412.93|410.33|413.21|410.61|413.21|410.61|412.93|410.33|0
1643322520000|2022-01-27 22:28:40|412.93|410.33|412.48|409.88|412.93|410.33|412.48|409.88|0
1643322530000|2022-01-27 22:28:50|412.22|409.62|412.05|409.45|412.22|409.62|411.97|409.37|0
1643322540000|2022-01-27 22:29:00|412.14|409.54|411.97|409.37|412.14|409.54|411.97|409.37|0
1643322590000|2022-01-27 22:29:50|412.19|409.59|411.97|409.37|412.19|409.59|411.97|409.37|0
1643322620000|2022-01-27 22:30:20|410.92|408.32|410.36|407.76|410.92|408.32|410.12|407.52|0
1643322630000|2022-01-27 22:30:30|410.67|408.07|410.67|408.07|410.67|408.07|410.67|408.07|0
1643322640000|2022-01-27 22:30:40|410.69|408.09|410.84|408.24|410.84|408.24|410.69|408.09|0
1643322650000|2022-01-27 22:30:50|410.77|408.17|410.81|408.21|410.81|408.21|410.77|408.17|0
1643322660000|2022-01-27 22:31:00|410.77|408.17|410.77|408.17|410.77|408.17|410.77|408.17|0
1643322670000|2022-01-27 22:31:10|410.81|408.21|410.81|408.21|410.81|408.21|410.81|408.21|0
1643322680000|2022-01-27 22:31:20|410.38|407.78|410.38|407.78|410.38|407.78|410.38|407.78|0
1643322690000|2022-01-27 22:31:30|410.18|407.58|410.18|407.58|410.18|407.58|410.18|407.58|0
1643322700000|2022-01-27 22:31:40|410.15|407.55|409.98|407.38|410.15|407.55|409.93|407.33|0
1643322710000|2022-01-27 22:31:50|410.21|407.61|410.15|407.55|410.21|407.61|410.15|407.55|0
1643322720000|2022-01-27 22:32:00|410.21|407.61|409.93|407.33|410.21|407.61|409.93|407.33|0
1643322730000|2022-01-27 22:32:10|409.81|407.21|409.84|407.24|409.84|407.24|409.81|407.21|0
1643322740000|2022-01-27 22:32:20|409.81|407.21|409.81|407.21|409.81|407.21|409.81|407.21|0
1643322750000|2022-01-27 22:32:30|409.93|407.33|409.93|407.33|409.93|407.33|409.93|407.33|0
1643322760000|2022-01-27 22:32:40|410.07|407.47|410.38|407.78|410.38|407.78|410.07|407.47|0
1643322770000|2022-01-27 22:32:50|410.55|407.95|410.55|407.95|410.55|407.95|410.55|407.95|0
1643322790000|2022-01-27 22:33:10|411.85|409.25|410.46|407.86|411.85|409.25|410.46|407.86|0
1643322800000|2022-01-27 22:33:20|410.75|408.15|410.75|408.15|410.8|408.2|410.75|408.15|0
1643322810000|2022-01-27 22:33:30|412.08|409.48|412.08|409.48|412.08|409.48|412.08|409.48|0
1643322820000|2022-01-27 22:33:40|411.36|408.76|411.36|408.76|411.36|408.76|411.36|408.76|0
1643322830000|2022-01-27 22:33:50|411.08|408.48|411.08|408.48|411.08|408.48|411.08|408.48|0
1643322860000|2022-01-27 22:34:20|410.66|408.06|410.77|408.17|410.77|408.17|410.66|408.06|0
1643322870000|2022-01-27 22:34:30|410.66|408.06|410.66|408.06|410.66|408.06|410.66|408.06|0
1643322880000|2022-01-27 22:34:40|410.6|408|410.75|408.15|410.75|408.15|410.6|408|0
1643322900000|2022-01-27 22:35:00|410.35|407.75|410.35|407.75|410.35|407.75|410.35|407.75|0
1643322910000|2022-01-27 22:35:10|410.2|407.6|410.6|408|410.6|408|410.2|407.6|0
1643322920000|2022-01-27 22:35:20|410.29|407.69|410.46|407.86|410.46|407.86|410.23|407.63|0
1643322930000|2022-01-27 22:35:30|410.49|407.89|410.15|407.55|410.6|408|410.15|407.55|0
1643322940000|2022-01-27 22:35:40|410.4|407.8|410.4|407.8|410.4|407.8|410.29|407.69|0
1643322950000|2022-01-27 22:35:50|410.29|407.69|409.78|407.18|410.29|407.69|409.78|407.18|0
1643322960000|2022-01-27 22:36:00|410.06|407.46|409.92|407.32|410.26|407.66|409.92|407.32|0
1643322970000|2022-01-27 22:36:10|410.06|407.46|410.12|407.52|410.12|407.52|410.06|407.46|0
1643322980000|2022-01-27 22:36:20|410.32|407.72|410.75|408.15|410.75|408.15|410.32|407.72|0
1643323010000|2022-01-27 22:36:50|410.74|408.14|410.74|408.14|410.74|408.14|410.74|408.14|0
1643323020000|2022-01-27 22:37:00|411|408.4|411|408.4|411|408.4|411|408.4|0
1643323030000|2022-01-27 22:37:10|410.46|407.86|410.46|407.86|410.46|407.86|410.46|407.86|0
1643323040000|2022-01-27 22:37:20|410.49|407.89|410.49|407.89|410.49|407.89|410.49|407.89|0
1643323060000|2022-01-27 22:37:40|411|408.4|411|408.4|411|408.4|411|408.4|0
1643323070000|2022-01-27 22:37:50|411.02|408.42|410.91|408.31|411.02|408.42|410.77|408.17|0
1643323080000|2022-01-27 22:38:00|410.8|408.2|410.8|408.2|410.94|408.34|410.8|408.2|0
1643323090000|2022-01-27 22:38:10|410.66|408.06|410.66|408.06|410.66|408.06|410.66|408.06|0
1643323100000|2022-01-27 22:38:20|410.85|408.25|410.85|408.25|410.85|408.25|410.85|408.25|0
1643323110000|2022-01-27 22:38:30|411.05|408.45|411.19|408.59|411.19|408.59|411.05|408.45|0
1643323120000|2022-01-27 22:38:40|411.3|408.7|412.1|409.5|412.1|409.5|411.3|408.7|0
1643323130000|2022-01-27 22:38:50|412.13|409.53|412.27|409.67|412.27|409.67|412.13|409.53|0
1643323140000|2022-01-27 22:39:00|412.24|409.64|412.1|409.5|412.24|409.64|412.1|409.5|0
1643323150000|2022-01-27 22:39:10|411.9|409.3|412.1|409.5|412.1|409.5|411.9|409.3|0
1643323160000|2022-01-27 22:39:20|410.63|408.03|411.16|408.56|411.5|408.9|410.63|408.03|0
1643323170000|2022-01-27 22:39:30|410.66|408.06|410.63|408.03|410.66|408.06|410.63|408.03|0
1643323200000|2022-01-27 22:40:00|410.62|408.02|410.62|408.02|410.62|408.02|410.62|408.02|0
1643323220000|2022-01-27 22:40:20|410.66|408.06|410.76|408.16|410.76|408.16|410.66|408.06|0
1643323240000|2022-01-27 22:40:40|411.44|408.84|411.44|408.84|411.44|408.84|411.44|408.84|0
1643323250000|2022-01-27 22:40:50|410.91|408.31|410.97|408.37|410.97|408.37|410.91|408.31|0
1643323260000|2022-01-27 22:41:00|411.67|409.07|411.04|408.44|411.67|409.07|410.91|408.31|0
1643323270000|2022-01-27 22:41:10|410.91|408.31|410.91|408.31|410.91|408.31|410.91|408.31|0
1643323290000|2022-01-27 22:41:30|410.76|408.16|410.76|408.16|410.76|408.16|410.76|408.16|0
1643323300000|2022-01-27 22:41:40|410.4|407.8|410.76|408.16|410.76|408.16|410.11|407.51|0
1643323310000|2022-01-27 22:41:50|410.79|408.19|410.79|408.19|410.79|408.19|410.79|408.19|0
1643323320000|2022-01-27 22:42:00|410.88|408.28|410.79|408.19|410.88|408.28|410.79|408.19|0
1643323330000|2022-01-27 22:42:10|410.76|408.16|410.82|408.22|410.82|408.22|410.76|408.16|0
1643323340000|2022-01-27 22:42:20|410.76|408.16|410.79|408.19|410.79|408.19|410.76|408.16|0
1643323360000|2022-01-27 22:42:40|410.93|408.33|410.93|408.33|410.93|408.33|410.93|408.33|0
1643323370000|2022-01-27 22:42:50|410.79|408.19|410.79|408.19|410.79|408.19|410.79|408.19|0
1643323400000|2022-01-27 22:43:20|411.18|408.58|411.18|408.58|411.18|408.58|411.18|408.58|0
1643323410000|2022-01-27 22:43:30|411.07|408.47|410.93|408.33|411.07|408.47|410.93|408.33|0
1643323420000|2022-01-27 22:43:40|411.04|408.44|411.18|408.58|411.18|408.58|411.04|408.44|0
1643323430000|2022-01-27 22:43:50|412.09|409.49|412.18|409.58|412.29|409.69|412.09|409.49|0
1643323440000|2022-01-27 22:44:00|412.04|409.44|412.18|409.58|412.18|409.58|412.04|409.44|0
1643323450000|2022-01-27 22:44:10|411.9|409.3|411.75|409.15|411.9|409.3|411.75|409.15|0
1643323460000|2022-01-27 22:44:20|411.78|409.18|411.78|409.18|411.78|409.18|411.78|409.18|0
1643323470000|2022-01-27 22:44:30|412.12|409.52|412.23|409.63|412.23|409.63|411.78|409.18|0
1643323480000|2022-01-27 22:44:40|411.81|409.21|411.81|409.21|411.81|409.21|411.81|409.21|0
1643323490000|2022-01-27 22:44:50|411.69|409.09|411.66|409.06|411.69|409.09|411.66|409.06|0
1643323500000|2022-01-27 22:45:00|411.69|409.09|412.6|410|412.6|410|411.69|409.09|0
1643323520000|2022-01-27 22:45:20|412.55|409.95|412.55|409.95|412.55|409.95|412.55|409.95|0
1643323530000|2022-01-27 22:45:30|412.43|409.83|412.55|409.95|412.55|409.95|412.43|409.83|0
1643323540000|2022-01-27 22:45:40|412.66|410.06|413.25|410.65|413.25|410.65|412.66|410.06|0
1643323550000|2022-01-27 22:45:50|413.08|410.48|413.08|410.48|413.08|410.48|413.08|410.48|0
1643323560000|2022-01-27 22:46:00|413.48|410.88|413.82|411.22|413.82|411.22|413.48|410.88|0
1643323570000|2022-01-27 22:46:10|413.48|410.88|413.87|411.27|413.87|411.27|413.42|410.82|0
1643323590000|2022-01-27 22:46:30|413.85|411.25|414.02|411.42|414.02|411.42|413.85|411.25|0
1643323600000|2022-01-27 22:46:40|413.85|411.25|413.85|411.25|413.85|411.25|413.85|411.25|0
1643323630000|2022-01-27 22:47:10|413.59|410.99|413.85|411.25|413.85|411.25|413.59|410.99|0
1643323640000|2022-01-27 22:47:20|413.99|411.39|413.99|411.39|413.99|411.39|413.99|411.39|0
1643323650000|2022-01-27 22:47:30|414.13|411.53|413.73|411.13|414.13|411.53|413.73|411.13|0
1643323660000|2022-01-27 22:47:40|413.59|410.99|414.28|411.68|414.28|411.68|413.59|410.99|0
1643323670000|2022-01-27 22:47:50|413.85|411.25|413.85|411.25|413.85|411.25|413.85|411.25|0
1643323680000|2022-01-27 22:48:00|413.87|411.27|413.87|411.27|413.87|411.27|413.87|411.27|0
1643323690000|2022-01-27 22:48:10|413.9|411.3|413.56|410.96|413.9|411.3|413.56|410.96|0
1643323700000|2022-01-27 22:48:20|413.71|411.11|413.9|411.3|414.02|411.42|413.71|411.11|0
1643323730000|2022-01-27 22:48:50|413.87|411.27|413.9|411.3|413.9|411.3|413.87|411.27|0
1643323740000|2022-01-27 22:49:00|414.16|411.56|414.13|411.53|414.16|411.56|414.07|411.47|0
1643323750000|2022-01-27 22:49:10|413.79|411.19|414.36|411.76|414.36|411.76|413.79|411.19|0
1643323760000|2022-01-27 22:49:20|414.45|411.85|414.13|411.53|414.45|411.85|414.13|411.53|0
1643323770000|2022-01-27 22:49:30|414.28|411.68|414.28|411.68|414.53|411.93|414.28|411.68|0
1643323780000|2022-01-27 22:49:40|414.59|411.99|414.59|411.99|414.7|412.1|414.59|411.99|0
1643323790000|2022-01-27 22:49:50|414.61|412.01|414.59|411.99|414.61|412.01|414.59|411.99|0
1643323800000|2022-01-27 22:50:00|414.64|412.04|414.45|411.85|414.7|412.1|414.45|411.85|0
1643323810000|2022-01-27 22:50:10|414.59|411.99|414.52|411.92|414.59|411.99|414.52|411.92|0
1643323820000|2022-01-27 22:50:20|414.5|411.9|414.5|411.9|414.5|411.9|414.5|411.9|0
1643323830000|2022-01-27 22:50:30|413.73|411.13|414.02|411.42|414.02|411.42|413.73|411.13|0
1643323840000|2022-01-27 22:50:40|414.21|411.61|414.02|411.42|414.21|411.61|414.02|411.42|0
1643323850000|2022-01-27 22:50:50|413.87|411.27|413.87|411.27|413.87|411.27|413.87|411.27|0
1643323860000|2022-01-27 22:51:00|414.13|411.53|414.36|411.76|414.36|411.76|414.13|411.53|0
1643323870000|2022-01-27 22:51:10|414.41|411.81|414.19|411.59|414.41|411.81|414.19|411.59|0
1643323880000|2022-01-27 22:51:20|414.41|411.81|414.67|412.07|414.67|412.07|414.41|411.81|0
1643323890000|2022-01-27 22:51:30|414.64|412.04|414.67|412.07|414.67|412.07|414.64|412.04|0
1643323900000|2022-01-27 22:51:40|414.61|412.01|414.61|412.01|414.61|412.01|414.61|412.01|0
1643323930000|2022-01-27 22:52:10|414.76|412.16|414.52|411.92|414.76|412.16|414.52|411.92|0
1643323940000|2022-01-27 22:52:20|414.78|412.18|414.87|412.27|414.87|412.27|414.78|412.18|0
1643323950000|2022-01-27 22:52:30|414.78|412.18|414.78|412.18|414.78|412.18|414.78|412.18|0
1643323960000|2022-01-27 22:52:40|414.64|412.04|414.87|412.27|414.9|412.3|414.64|412.04|0
1643323970000|2022-01-27 22:52:50|415.18|412.58|415.35|412.75|415.35|412.75|415.18|412.58|0
1643323980000|2022-01-27 22:53:00|415.46|412.86|415.46|412.86|415.46|412.86|415.46|412.86|0
1643323990000|2022-01-27 22:53:10|415.97|413.37|415.97|413.37|415.97|413.37|415.97|413.37|0
1643324000000|2022-01-27 22:53:20|416.15|413.55|416.26|413.66|416.26|413.66|416.09|413.49|0
1643324010000|2022-01-27 22:53:30|416.34|413.74|416.34|413.74|416.34|413.74|416.34|413.74|0
1643324020000|2022-01-27 22:53:40|416.06|413.46|416.34|413.74|416.34|413.74|416.06|413.46|0
1643324040000|2022-01-27 22:54:00|416.37|413.77|416.37|413.77|416.37|413.77|416.34|413.74|0
1643324050000|2022-01-27 22:54:10|416.34|413.74|416.34|413.74|416.34|413.74|416.34|413.74|0
1643324060000|2022-01-27 22:54:20|416.2|413.6|416.2|413.6|416.2|413.6|416.2|413.6|0
1643324070000|2022-01-27 22:54:30|416|413.4|415.71|413.11|416|413.4|415.71|413.11|0
1643324080000|2022-01-27 22:54:40|415.6|413|415.71|413.11|415.71|413.11|415.6|413|0
1643324090000|2022-01-27 22:54:50|415.86|413.26|415.86|413.26|416|413.4|415.86|413.26|0
1643324100000|2022-01-27 22:55:00|415.85|413.25|415.89|413.29|415.89|413.29|415.85|413.25|0
1643324110000|2022-01-27 22:55:10|415.75|413.15|415.92|413.32|415.92|413.32|415.75|413.15|0
1643324120000|2022-01-27 22:55:20|416.23|413.63|416.28|413.68|416.28|413.68|416.23|413.63|0
1643324140000|2022-01-27 22:55:40|416.42|413.82|416.57|413.97|416.57|413.97|416.42|413.82|0
1643324150000|2022-01-27 22:55:50|416.54|413.94|416.17|413.57|416.54|413.94|416.17|413.57|0
1643324160000|2022-01-27 22:56:00|416.14|413.54|416.06|413.46|416.14|413.54|416.06|413.46|0
1643324170000|2022-01-27 22:56:10|416.14|413.54|416.14|413.54|416.14|413.54|416.14|413.54|0
1643324180000|2022-01-27 22:56:20|416.25|413.65|416.14|413.54|416.25|413.65|416.14|413.54|0
1643324190000|2022-01-27 22:56:30|416.25|413.65|416.25|413.65|416.25|413.65|416.25|413.65|0
1643324200000|2022-01-27 22:56:40|416.2|413.6|416.2|413.6|416.2|413.6|416.2|413.6|0
1643324210000|2022-01-27 22:56:50|416.25|413.65|416.25|413.65|416.25|413.65|416.02|413.42|0
1643324220000|2022-01-27 22:57:00|416.23|413.63|416.23|413.63|416.23|413.63|416.23|413.63|0
1643324230000|2022-01-27 22:57:10|416.4|413.8|416.4|413.8|416.4|413.8|416.4|413.8|0
1643324240000|2022-01-27 22:57:20|416.23|413.63|416.23|413.63|416.23|413.63|416.23|413.63|0
1643324260000|2022-01-27 22:57:40|416.25|413.65|416.25|413.65|416.25|413.65|416.25|413.65|0
1643324270000|2022-01-27 22:57:50|416.42|413.82|416.42|413.82|416.42|413.82|416.42|413.82|0
1643324290000|2022-01-27 22:58:10|416.4|413.8|416.4|413.8|416.4|413.8|416.4|413.8|0
1643324300000|2022-01-27 22:58:20|416.42|413.82|416.42|413.82|416.42|413.82|416.42|413.82|0
1643324310000|2022-01-27 22:58:30|416.23|413.63|416.02|413.42|416.25|413.65|415.77|413.17|0
1643324320000|2022-01-27 22:58:40|416|413.4|416|413.4|416|413.4|416|413.4|0
1643324330000|2022-01-27 22:58:50|416.25|413.65|416.34|413.74|416.4|413.8|416.25|413.65|0
1643324340000|2022-01-27 22:59:00|415.76|413.16|416|413.4|416|413.4|415.76|413.16|0
1643324350000|2022-01-27 22:59:10|416.34|413.74|417.02|414.42|417.02|414.42|416.34|413.74|0
1643324360000|2022-01-27 22:59:20|417.08|414.48|417.08|414.48|417.08|414.48|417.08|414.48|0
1643324370000|2022-01-27 22:59:30|416.28|413.68|416.28|413.68|416.28|413.68|416.28|413.68|0
1643324380000|2022-01-27 22:59:40|416.42|413.82|416.76|414.16|416.76|414.16|416.42|413.82|0
1643324390000|2022-01-27 22:59:50|416.8|414.2|416.82|414.22|416.82|414.22|416.28|413.68|0
1643324400000|2022-01-27 23:00:00|417.43|414.83|418.6|416|418.6|416|417.43|414.83|0
1643324410000|2022-01-27 23:00:10|418.9|416.3|419.29|416.69|419.29|416.69|418.9|416.3|0
1643324420000|2022-01-27 23:00:20|418.6|416|418.8|416.2|418.9|416.3|418.6|416|0
1643324430000|2022-01-27 23:00:30|418.41|415.81|417.53|414.93|418.41|415.81|417.53|414.93|0
1643324440000|2022-01-27 23:00:40|416.94|414.34|415.58|412.98|417.14|414.54|415.58|412.98|0
1643324450000|2022-01-27 23:00:50|415.86|413.26|416.75|414.15|416.75|414.15|415.86|413.26|0
1643324460000|2022-01-27 23:01:00|417.33|414.73|416.65|414.05|417.33|414.73|416.45|413.85|0
1643324470000|2022-01-27 23:01:10|416.06|413.46|415.67|413.07|416.06|413.46|415.67|413.07|0
1643324480000|2022-01-27 23:01:20|414.89|412.29|414.89|412.29|414.89|412.29|414.6|412|0
1643324490000|2022-01-27 23:01:30|415.18|412.58|414.6|412|415.18|412.58|414.6|412|0
1643324500000|2022-01-27 23:01:40|414.69|412.09|414.79|412.19|414.79|412.19|414.3|411.7|0
1643324510000|2022-01-27 23:01:50|414.3|411.7|414.4|411.8|414.5|411.9|413.91|411.31|0
1643324520000|2022-01-27 23:02:00|414.21|411.61|414.11|411.51|414.69|412.09|414.11|411.51|0
1643324530000|2022-01-27 23:02:10|414.69|412.09|415.47|412.87|415.47|412.87|414.69|412.09|0
1643324540000|2022-01-27 23:02:20|415.08|412.48|415.67|413.07|415.96|413.36|415.08|412.48|0
1643324550000|2022-01-27 23:02:30|415.77|413.17|415.96|413.36|415.96|413.36|415.77|413.17|0
1643324560000|2022-01-27 23:02:40|415.77|413.17|416.35|413.75|416.35|413.75|415.77|413.17|0
1643324570000|2022-01-27 23:02:50|415.96|413.36|415.96|413.36|415.96|413.36|415.96|413.36|0
1643324580000|2022-01-27 23:03:00|415.77|413.17|415.67|413.07|415.96|413.36|415.67|413.07|0
1643324590000|2022-01-27 23:03:10|415.38|412.78|415.38|412.78|415.38|412.78|415.38|412.78|0
1643324600000|2022-01-27 23:03:20|415.18|412.58|414.99|412.39|415.18|412.58|414.6|412|0
1643324610000|2022-01-27 23:03:30|414.79|412.19|414.21|411.61|414.79|412.19|414.21|411.61|0
1643324620000|2022-01-27 23:03:40|414.49|411.89|414.99|412.39|414.99|412.39|414.49|411.89|0
1643324630000|2022-01-27 23:03:50|414.79|412.19|415.18|412.58|415.28|412.68|414.79|412.19|0
1643324640000|2022-01-27 23:04:00|415.47|412.87|415.38|412.78|415.47|412.87|415.38|412.78|0
1643324650000|2022-01-27 23:04:10|415.77|413.17|415.57|412.97|415.86|413.26|415.57|412.97|0
1643324660000|2022-01-27 23:04:20|415.38|412.78|415.38|412.78|415.38|412.78|415.38|412.78|0
1643324670000|2022-01-27 23:04:30|415.47|412.87|415.77|413.17|415.77|413.17|415.47|412.87|0
1643324680000|2022-01-27 23:04:40|415.57|412.97|415.47|412.87|415.77|413.17|415.47|412.87|0
1643324690000|2022-01-27 23:04:50|415.38|412.78|415.38|412.78|415.38|412.78|415.38|412.78|0
1643324700000|2022-01-27 23:05:00|415.47|412.87|416.74|414.14|416.74|414.14|415.47|412.87|0
1643324710000|2022-01-27 23:05:10|416.35|413.75|416.16|413.56|416.55|413.95|416.16|413.56|0
1643324720000|2022-01-27 23:05:20|416.35|413.75|415.96|413.36|416.35|413.75|415.96|413.36|0
1643324730000|2022-01-27 23:05:30|415.66|413.06|415.86|413.26|416.16|413.56|415.66|413.06|0
1643324740000|2022-01-27 23:05:40|415.77|413.17|415.66|413.06|415.77|413.17|415.38|412.78|0
1643324750000|2022-01-27 23:05:50|415.77|413.17|416.45|413.85|416.45|413.85|415.66|413.06|0
1643324760000|2022-01-27 23:06:00|416.74|414.14|416.45|413.85|416.84|414.24|416.45|413.85|0
1643324770000|2022-01-27 23:06:10|416.94|414.34|417.13|414.53|417.13|414.53|416.94|414.34|0
1643324780000|2022-01-27 23:06:20|417.33|414.73|417.33|414.73|417.33|414.73|417.13|414.53|0
1643324790000|2022-01-27 23:06:30|417.23|414.63|417.23|414.63|417.23|414.63|417.23|414.63|0
1643324800000|2022-01-27 23:06:40|417.33|414.73|417.13|414.53|417.33|414.73|417.13|414.53|0
1643324810000|2022-01-27 23:06:50|417.23|414.63|417.33|414.73|417.33|414.73|417.13|414.53|0
1643324820000|2022-01-27 23:07:00|417.13|414.53|417.23|414.63|417.23|414.63|417.13|414.53|0
1643324830000|2022-01-27 23:07:10|417.33|414.73|418.7|416.1|418.7|416.1|417.33|414.73|0
1643324840000|2022-01-27 23:07:20|419.29|416.69|419.29|416.69|419.29|416.69|418.7|416.1|0
1643324850000|2022-01-27 23:07:30|419.09|416.49|419.09|416.49|419.09|416.49|418.99|416.39|0
1643324860000|2022-01-27 23:07:40|419.18|416.58|418.7|416.1|419.18|416.58|418.7|416.1|0
1643324870000|2022-01-27 23:07:50|418.6|416|418.79|416.19|418.89|416.29|418.6|416|0
1643324880000|2022-01-27 23:08:00|418.4|415.8|418.31|415.71|418.5|415.9|418.31|415.71|0
1643324890000|2022-01-27 23:08:10|418.6|416|418.31|415.71|418.6|416|418.31|415.71|0
1643324900000|2022-01-27 23:08:20|418.7|416.1|418.89|416.29|418.89|416.29|418.7|416.1|0
1643324910000|2022-01-27 23:08:30|419.28|416.68|419.68|417.08|419.68|417.08|419.28|416.68|0
1643324920000|2022-01-27 23:08:40|419.87|417.27|419.57|416.97|419.87|417.27|419.57|416.97|0
1643324930000|2022-01-27 23:08:50|419.28|416.68|419.38|416.78|419.38|416.78|419.28|416.68|0
1643324940000|2022-01-27 23:09:00|419.28|416.68|419.57|416.97|419.57|416.97|419.09|416.49|0
1643324950000|2022-01-27 23:09:10|419.38|416.78|419.28|416.68|419.38|416.78|419.28|416.68|0
1643324960000|2022-01-27 23:09:20|419.38|416.78|419.28|416.68|419.38|416.78|419.28|416.68|0
1643324970000|2022-01-27 23:09:30|419.09|416.49|418.7|416.1|419.09|416.49|418.7|416.1|0
1643324980000|2022-01-27 23:09:40|418.59|415.99|418.7|416.1|418.7|416.1|418.59|415.99|0
1643324990000|2022-01-27 23:09:50|418.5|415.9|417.91|415.31|418.5|415.9|417.91|415.31|0
1643325000000|2022-01-27 23:10:00|418.5|415.9|418.4|415.8|418.7|416.1|418.4|415.8|0
1643325010000|2022-01-27 23:10:10|418.3|415.7|418.4|415.8|418.4|415.8|418.3|415.7|0
1643325020000|2022-01-27 23:10:20|418.7|416.1|419.48|416.88|419.48|416.88|418.7|416.1|0
1643325030000|2022-01-27 23:10:30|419.28|416.68|419.28|416.68|419.28|416.68|419.28|416.68|0
1643325040000|2022-01-27 23:10:40|419.18|416.58|418.69|416.09|419.18|416.58|418.69|416.09|0
1643325050000|2022-01-27 23:10:50|418.89|416.29|419.09|416.49|419.09|416.49|418.89|416.29|0
1643325060000|2022-01-27 23:11:00|418.69|416.09|418.98|416.38|418.98|416.38|418.69|416.09|0
1643325070000|2022-01-27 23:11:10|418.79|416.19|418.3|415.7|418.79|416.19|417.91|415.31|0
1643325080000|2022-01-27 23:11:20|418.5|415.9|418.69|416.09|418.79|416.19|418.5|415.9|0
1643325090000|2022-01-27 23:11:30|418.5|415.9|419.67|417.07|419.67|417.07|418.5|415.9|0
1643325100000|2022-01-27 23:11:40|419.87|417.27|419.67|417.07|419.87|417.27|419.67|417.07|0
1643325110000|2022-01-27 23:11:50|419.77|417.17|419.67|417.07|419.77|417.17|419.67|417.07|0
1643325120000|2022-01-27 23:12:00|419.87|417.27|419.87|417.27|419.87|417.27|419.87|417.27|0
1643325130000|2022-01-27 23:12:10|419.77|417.17|419.67|417.07|419.77|417.17|419.67|417.07|0
1643325140000|2022-01-27 23:12:20|419.77|417.17|420.26|417.66|420.26|417.66|419.77|417.17|0
1643325150000|2022-01-27 23:12:30|420.46|417.86|419.96|417.36|420.46|417.86|419.96|417.36|0
1643325160000|2022-01-27 23:12:40|420.26|417.66|420.26|417.66|420.36|417.76|420.26|417.66|0
1643325170000|2022-01-27 23:12:50|420.06|417.46|420.16|417.56|420.16|417.56|419.96|417.36|0
1643325180000|2022-01-27 23:13:00|420.26|417.66|419.96|417.36|420.26|417.66|419.96|417.36|0
1643325190000|2022-01-27 23:13:10|419.67|417.07|419.87|417.27|419.87|417.27|419.67|417.07|0
1643325200000|2022-01-27 23:13:20|419.57|416.97|419.28|416.68|419.57|416.97|419.08|416.48|0
1643325210000|2022-01-27 23:13:30|419.37|416.77|419.67|417.07|419.67|417.07|419.37|416.77|0
1643325220000|2022-01-27 23:13:40|420.06|417.46|419.87|417.27|420.06|417.46|419.87|417.27|0
1643325230000|2022-01-27 23:13:50|419.77|417.17|419.48|416.88|419.77|417.17|419.37|416.77|0
1643325240000|2022-01-27 23:14:00|419.08|416.48|419.08|416.48|419.08|416.48|418.89|416.29|0
1643325250000|2022-01-27 23:14:10|418.98|416.38|418.98|416.38|418.98|416.38|418.98|416.38|0
1643325260000|2022-01-27 23:14:20|418.69|416.09|418.89|416.29|419.08|416.48|418.69|416.09|0
1643325270000|2022-01-27 23:14:30|419.28|416.68|419.28|416.68|419.28|416.68|419.18|416.58|0
1643325290000|2022-01-27 23:14:50|419.37|416.77|419.28|416.68|419.37|416.77|419.28|416.68|0
1643325300000|2022-01-27 23:15:00|419.18|416.58|418.49|415.89|419.18|416.58|418.49|415.89|0
1643325310000|2022-01-27 23:15:10|418.89|416.29|418.69|416.09|418.89|416.29|418.69|416.09|0
1643325320000|2022-01-27 23:15:20|418.59|415.99|418.1|415.5|418.59|415.99|418.1|415.5|0
1643325330000|2022-01-27 23:15:30|418.3|415.7|417.91|415.31|418.3|415.7|417.91|415.31|0
1643325340000|2022-01-27 23:15:40|417.71|415.11|417.32|414.72|417.71|415.11|417.32|414.72|0
1643325350000|2022-01-27 23:15:50|417.12|414.52|416.54|413.94|417.12|414.52|416.54|413.94|0
1643325360000|2022-01-27 23:16:00|416.15|413.55|415.75|413.15|416.15|413.55|415.75|413.15|0
1643325370000|2022-01-27 23:16:10|416.34|413.74|415.95|413.35|416.34|413.74|415.95|413.35|0
1643325380000|2022-01-27 23:16:20|416.24|413.64|415.85|413.25|416.24|413.64|415.85|413.25|0
1643325390000|2022-01-27 23:16:30|415.75|413.15|414.97|412.37|415.75|413.15|414.97|412.37|0
1643325400000|2022-01-27 23:16:40|414.48|411.88|414.68|412.08|414.78|412.18|414.48|411.88|0
1643325410000|2022-01-27 23:16:50|414.58|411.98|414.58|411.98|414.58|411.98|414.19|411.59|0
1643325420000|2022-01-27 23:17:00|414.39|411.79|414.39|411.79|414.39|411.79|414.19|411.59|0
1643325430000|2022-01-27 23:17:10|414.29|411.69|414.78|412.18|414.78|412.18|414.29|411.69|0
1643325440000|2022-01-27 23:17:20|414.58|411.98|414.97|412.37|414.97|412.37|414.58|411.98|0
1643325450000|2022-01-27 23:17:30|414.87|412.27|414.68|412.08|414.87|412.27|414.68|412.08|0
1643325460000|2022-01-27 23:17:40|414.78|412.18|414.87|412.27|414.87|412.27|414.78|412.18|0
1643325470000|2022-01-27 23:17:50|414.97|412.37|414.78|412.18|414.97|412.37|414.78|412.18|0
1643325480000|2022-01-27 23:18:00|414.87|412.27|415.07|412.47|415.07|412.47|414.87|412.27|0
1643325490000|2022-01-27 23:18:10|415.26|412.66|414.97|412.37|415.26|412.66|414.78|412.18|0
1643325500000|2022-01-27 23:18:20|414.78|412.18|414.67|412.07|414.78|412.18|414.67|412.07|0
1643325510000|2022-01-27 23:18:30|414.39|411.79|413.41|410.81|414.39|411.79|413.41|410.81|0
1643325520000|2022-01-27 23:18:40|413.5|410.9|413.22|410.62|413.5|410.9|413.22|410.62|0
1643325530000|2022-01-27 23:18:50|413.41|410.81|412.44|409.84|413.41|410.81|412.34|409.74|0
1643325540000|2022-01-27 23:19:00|412.24|409.64|412.53|409.93|412.72|410.12|412.24|409.64|0
1643325550000|2022-01-27 23:19:10|412.44|409.84|412.44|409.84|412.44|409.84|412.24|409.64|0
1643325560000|2022-01-27 23:19:20|412.05|409.45|412.24|409.64|412.24|409.64|412.05|409.45|0
1643325570000|2022-01-27 23:19:30|412.44|409.84|412.53|409.93|412.53|409.93|412.33|409.73|0
1643325580000|2022-01-27 23:19:40|412.05|409.45|411.85|409.25|412.05|409.45|411.85|409.25|0
1643325590000|2022-01-27 23:19:50|411.66|409.06|411.46|408.86|411.85|409.25|411.46|408.86|0
1643325600000|2022-01-27 23:20:00|412.44|409.84|412.63|410.03|412.72|410.12|412.44|409.84|0
1643325610000|2022-01-27 23:20:10|412.33|409.73|411.85|409.25|412.33|409.73|411.66|409.06|0
1643325620000|2022-01-27 23:20:20|411.94|409.34|412.24|409.64|412.24|409.64|411.94|409.34|0
1643325630000|2022-01-27 23:20:30|412.53|409.93|413.02|410.42|413.21|410.61|412.53|409.93|0
1643325640000|2022-01-27 23:20:40|412.92|410.32|412.92|410.32|413.02|410.42|412.82|410.22|0
1643325650000|2022-01-27 23:20:50|413.41|410.81|413.02|410.42|413.41|410.81|413.02|410.42|0
1643325660000|2022-01-27 23:21:00|412.43|409.83|413.21|410.61|413.21|410.61|412.43|409.83|0
1643325670000|2022-01-27 23:21:10|413.31|410.71|412.33|409.73|413.31|410.71|412.33|409.73|0
1643325680000|2022-01-27 23:21:20|412.43|409.83|412.82|410.22|412.82|410.22|412.43|409.83|0
1643325690000|2022-01-27 23:21:30|412.53|409.93|412.53|409.93|412.53|409.93|412.53|409.93|0
1643325700000|2022-01-27 23:21:40|412.43|409.83|412.43|409.83|412.63|410.03|412.43|409.83|0
1643325710000|2022-01-27 23:21:50|412.63|410.03|413.02|410.42|413.11|410.51|412.63|410.03|0
1643325720000|2022-01-27 23:22:00|412.82|410.22|413.21|410.61|413.21|410.61|412.82|410.22|0
1643325730000|2022-01-27 23:22:10|413.02|410.42|413.8|411.2|413.8|411.2|413.02|410.42|0
1643325740000|2022-01-27 23:22:20|413.89|411.29|414.09|411.49|414.09|411.49|413.89|411.29|0
1643325750000|2022-01-27 23:22:30|413.8|411.2|414.19|411.59|414.19|411.59|413.8|411.2|0
1643325760000|2022-01-27 23:22:40|413.8|411.2|414.97|412.37|415.16|412.56|413.8|411.2|0
1643325770000|2022-01-27 23:22:50|414.77|412.17|414.87|412.27|414.87|412.27|414.77|412.17|0
1643325780000|2022-01-27 23:23:00|414.58|411.98|414.86|412.26|414.86|412.26|414.58|411.98|0
1643325790000|2022-01-27 23:23:10|414.77|412.17|415.16|412.56|415.16|412.56|414.77|412.17|0
1643325800000|2022-01-27 23:23:20|414.67|412.07|414.58|411.98|414.67|412.07|414.58|411.98|0
1643325810000|2022-01-27 23:23:30|414.38|411.78|414.58|411.98|414.77|412.17|414.38|411.78|0
1643325820000|2022-01-27 23:23:40|414.47|411.87|413.6|411|414.47|411.87|413.6|411|0
1643325830000|2022-01-27 23:23:50|413.69|411.09|413.8|411.2|413.8|411.2|413.69|411.09|0
1643325840000|2022-01-27 23:24:00|413.89|411.29|415.75|413.15|415.75|413.15|413.89|411.29|0
1643325850000|2022-01-27 23:24:10|415.55|412.95|415.06|412.46|415.55|412.95|415.06|412.46|0
1643325860000|2022-01-27 23:24:20|414.97|412.37|414.97|412.37|414.97|412.37|414.97|412.37|0
1643325870000|2022-01-27 23:24:30|415.16|412.56|415.75|413.15|415.75|413.15|415.16|412.56|0
1643325880000|2022-01-27 23:24:40|417.11|414.51|416.62|414.02|417.51|414.91|416.62|414.02|0
1643325890000|2022-01-27 23:24:50|417.21|414.61|416.72|414.12|417.21|414.61|416.72|414.12|0
1643325900000|2022-01-27 23:25:00|417.21|414.61|417.31|414.71|417.31|414.71|417.01|414.41|0
1643325910000|2022-01-27 23:25:10|417.7|415.1|417.5|414.9|417.7|415.1|417.5|414.9|0
1643325920000|2022-01-27 23:25:20|417.21|414.61|417.5|414.9|417.5|414.9|417.21|414.61|0
1643325930000|2022-01-27 23:25:30|417.4|414.8|418.19|415.59|418.19|415.59|417.4|414.8|0
1643325940000|2022-01-27 23:25:40|418.29|415.69|418.48|415.88|418.48|415.88|418.29|415.69|0
1643325950000|2022-01-27 23:25:50|418.58|415.98|418.29|415.69|418.58|415.98|418.29|415.69|0
1643325960000|2022-01-27 23:26:00|418.09|415.49|417.9|415.3|418.09|415.49|417.79|415.19|0
1643325970000|2022-01-27 23:26:10|417.7|415.1|417.4|414.8|417.7|415.1|417.4|414.8|0
1643325980000|2022-01-27 23:26:20|417.21|414.61|417.11|414.51|417.21|414.61|417.11|414.51|0
1643325990000|2022-01-27 23:26:30|416.53|413.93|416.53|413.93|416.53|413.93|416.33|413.73|0
1643326000000|2022-01-27 23:26:40|416.42|413.82|417.79|415.19|417.79|415.19|416.42|413.82|0
1643326010000|2022-01-27 23:26:50|418.09|415.49|417.7|415.1|418.09|415.49|417.7|415.1|0
1643326020000|2022-01-27 23:27:00|417.6|415|419.27|416.67|419.27|416.67|417.6|415|0
1643326030000|2022-01-27 23:27:10|419.66|417.06|419.27|416.67|419.66|417.06|419.27|416.67|0
1643326040000|2022-01-27 23:27:20|418.68|416.08|417.89|415.29|418.68|416.08|417.89|415.29|0
1643326050000|2022-01-27 23:27:30|417.6|415|417.89|415.29|417.89|415.29|417.5|414.9|0
1643326060000|2022-01-27 23:27:40|418.29|415.69|417.89|415.29|418.29|415.69|417.89|415.29|0
1643326070000|2022-01-27 23:27:50|417.7|415.1|417.31|414.71|417.7|415.1|417.31|414.71|0
1643326080000|2022-01-27 23:28:00|417.01|414.41|416.72|414.12|417.11|414.51|416.72|414.12|0
1643326090000|2022-01-27 23:28:10|416.92|414.32|417.31|414.71|417.31|414.71|416.92|414.32|0
1643326100000|2022-01-27 23:28:20|417.5|414.9|417.89|415.29|418.28|415.68|417.5|414.9|0
1643326110000|2022-01-27 23:28:30|418.28|415.68|418.38|415.78|418.38|415.78|418.09|415.49|0
1643326120000|2022-01-27 23:28:40|418.48|415.88|418.48|415.88|418.68|416.08|418.48|415.88|0
1643326130000|2022-01-27 23:28:50|418.18|415.58|418.28|415.68|418.28|415.68|418.18|415.58|0
1643326140000|2022-01-27 23:29:00|418.18|415.58|418.28|415.68|418.48|415.88|418.18|415.58|0
1643326150000|2022-01-27 23:29:10|418.48|415.88|418.28|415.68|418.48|415.88|418.28|415.68|0
1643326160000|2022-01-27 23:29:20|417.7|415.1|417.4|414.8|418.09|415.49|417.11|414.51|0
1643326170000|2022-01-27 23:29:30|417.89|415.29|417.5|414.9|417.89|415.29|417.2|414.6|0
1643326180000|2022-01-27 23:29:40|417.11|414.51|416.91|414.31|417.2|414.6|416.91|414.31|0
1643326190000|2022-01-27 23:29:50|416.42|413.82|416.62|414.02|416.62|414.02|416.42|413.82|0
1643326200000|2022-01-27 23:30:00|416.72|414.12|416.91|414.31|417.7|415.1|416.72|414.12|0
1643326210000|2022-01-27 23:30:10|416.42|413.82|415.54|412.94|416.42|413.82|415.54|412.94|0
1643326220000|2022-01-27 23:30:20|415.44|412.84|415.64|413.04|415.64|413.04|415.35|412.75|0
1643326230000|2022-01-27 23:30:30|415.54|412.94|415.44|412.84|415.54|412.94|415.44|412.84|0
1643326240000|2022-01-27 23:30:40|415.25|412.65|414.96|412.36|415.25|412.65|414.96|412.36|0
1643326250000|2022-01-27 23:30:50|415.05|412.45|414.76|412.16|415.05|412.45|414.76|412.16|0
1643326260000|2022-01-27 23:31:00|414.37|411.77|414.76|412.16|414.96|412.36|414.37|411.77|0
1643326270000|2022-01-27 23:31:10|414.57|411.97|414.47|411.87|414.66|412.06|414.47|411.87|0
1643326280000|2022-01-27 23:31:20|414.66|412.06|415.44|412.84|415.44|412.84|414.57|411.97|0
1643326290000|2022-01-27 23:31:30|415.64|413.04|415.93|413.33|415.93|413.33|415.64|413.04|0
1643326300000|2022-01-27 23:31:40|415.64|413.04|415.15|412.55|415.83|413.23|415.15|412.55|0
1643326310000|2022-01-27 23:31:50|415.05|412.45|414.57|411.97|415.35|412.75|414.57|411.97|0
1643326320000|2022-01-27 23:32:00|414.37|411.77|414.66|412.06|414.66|412.06|414.37|411.77|0
1643326330000|2022-01-27 23:32:10|414.57|411.97|414.57|411.97|414.76|412.16|414.57|411.97|0
1643326340000|2022-01-27 23:32:20|414.37|411.77|414.76|412.16|414.76|412.16|414.37|411.77|0
1643326350000|2022-01-27 23:32:30|414.86|412.26|414.86|412.26|414.86|412.26|414.57|411.97|0
1643326360000|2022-01-27 23:32:40|414.96|412.36|414.76|412.16|414.96|412.36|414.76|412.16|0
1643326370000|2022-01-27 23:32:50|415.44|412.84|415.15|412.55|415.44|412.84|415.15|412.55|0
1643326380000|2022-01-27 23:33:00|415.35|412.75|415.15|412.55|415.35|412.75|415.15|412.55|0
1643326390000|2022-01-27 23:33:10|415.44|412.84|415.44|412.84|415.44|412.84|415.44|412.84|0
1643326400000|2022-01-27 23:33:20|415.35|412.75|415.64|413.04|415.64|413.04|415.35|412.75|0
1643326410000|2022-01-27 23:33:30|415.44|412.84|414.57|411.97|415.44|412.84|414.57|411.97|0
1643326420000|2022-01-27 23:33:40|414.37|411.77|414.46|411.86|414.57|411.97|414.37|411.77|0
1643326430000|2022-01-27 23:33:50|414.37|411.77|414.76|412.16|414.76|412.16|414.37|411.77|0
1643326440000|2022-01-27 23:34:00|414.37|411.77|414.46|411.86|414.46|411.86|414.37|411.77|0
1643326450000|2022-01-27 23:34:10|414.37|411.77|414.37|411.77|414.85|412.25|414.37|411.77|0
1643326460000|2022-01-27 23:34:20|414.66|412.06|414.56|411.96|414.66|412.06|414.37|411.77|0
1643326470000|2022-01-27 23:34:30|414.66|412.06|414.37|411.77|414.66|412.06|414.37|411.77|0
1643326480000|2022-01-27 23:34:40|414.17|411.57|414.07|411.47|414.17|411.57|413.98|411.38|0
1643326490000|2022-01-27 23:34:50|413.98|411.38|413.78|411.18|414.07|411.47|413.78|411.18|0
1643326500000|2022-01-27 23:35:00|413.49|410.89|414.76|412.16|414.76|412.16|413.49|410.89|0
1643326510000|2022-01-27 23:35:10|414.37|411.77|414.37|411.77|414.56|411.96|414.37|411.77|0
1643326520000|2022-01-27 23:35:20|414.56|411.96|414.27|411.67|414.56|411.96|414.27|411.67|0
1643326530000|2022-01-27 23:35:30|413.59|410.99|413.49|410.89|413.59|410.99|413.39|410.79|0
1643326540000|2022-01-27 23:35:40|414.27|411.67|414.37|411.77|414.37|411.77|414.27|411.67|0
1643326550000|2022-01-27 23:35:50|414.66|412.06|414.76|412.16|414.85|412.25|414.66|412.06|0
1643326560000|2022-01-27 23:36:00|414.66|412.06|414.27|411.67|414.66|412.06|414.27|411.67|0
1643326570000|2022-01-27 23:36:10|414.17|411.57|414.85|412.25|414.95|412.35|414.17|411.57|0
1643326580000|2022-01-27 23:36:20|415.05|412.45|414.76|412.16|415.05|412.45|414.76|412.16|0
1643326590000|2022-01-27 23:36:30|414.85|412.25|415.15|412.55|415.15|412.55|414.76|412.16|0
1643326600000|2022-01-27 23:36:40|415.05|412.45|415.24|412.64|415.24|412.64|415.05|412.45|0
1643326610000|2022-01-27 23:36:50|415.44|412.84|415.93|413.33|415.93|413.33|415.44|412.84|0
1643326620000|2022-01-27 23:37:00|415.83|413.23|415.73|413.13|415.93|413.33|415.73|413.13|0
1643326630000|2022-01-27 23:37:10|415.93|413.33|416.22|413.62|416.41|413.81|415.93|413.33|0
1643326640000|2022-01-27 23:37:20|415.83|413.23|415.93|413.33|416.12|413.52|415.34|412.74|0
1643326650000|2022-01-27 23:37:30|415.54|412.94|415.34|412.74|415.54|412.94|415.34|412.74|0
1643326660000|2022-01-27 23:37:40|415.54|412.94|415.73|413.13|415.73|413.13|415.44|412.84|0
1643326670000|2022-01-27 23:37:50|415.34|412.74|415.34|412.74|415.34|412.74|415.34|412.74|0
1643326680000|2022-01-27 23:38:00|415.54|412.94|415.73|413.13|415.93|413.33|415.54|412.94|0
1643326690000|2022-01-27 23:38:10|415.83|413.23|415.63|413.03|415.83|413.23|415.54|412.94|0
1643326700000|2022-01-27 23:38:20|415.93|413.33|416.02|413.42|416.41|413.81|415.93|413.33|0
1643326710000|2022-01-27 23:38:30|415.83|413.23|416.02|413.42|416.22|413.62|415.83|413.23|0
1643326720000|2022-01-27 23:38:40|415.73|413.13|415.63|413.03|415.83|413.23|415.63|413.03|0
1643326730000|2022-01-27 23:38:50|415.82|413.22|415.73|413.13|415.82|413.22|415.73|413.13|0
1643326740000|2022-01-27 23:39:00|415.43|412.83|416.02|413.42|416.02|413.42|415.43|412.83|0
1643326750000|2022-01-27 23:39:10|416.22|413.62|416.51|413.91|416.51|413.91|416.12|413.52|0
1643326760000|2022-01-27 23:39:20|416.22|413.62|415.93|413.33|416.22|413.62|415.82|413.22|0
1643326770000|2022-01-27 23:39:30|415.82|413.22|416.32|413.72|416.32|413.72|415.82|413.22|0
1643326780000|2022-01-27 23:39:40|416.12|413.52|415.82|413.22|416.12|413.52|415.82|413.22|0
1643326800000|2022-01-27 23:40:00|415.73|413.13|415.93|413.33|416.12|413.52|415.73|413.13|0
1643326810000|2022-01-27 23:40:10|415.73|413.13|415.34|412.74|415.73|413.13|415.34|412.74|0
1643326820000|2022-01-27 23:40:20|415.14|412.54|414.95|412.35|415.14|412.54|414.95|412.35|0
1643326830000|2022-01-27 23:40:30|415.14|412.54|414.95|412.35|415.14|412.54|414.95|412.35|0
1643326840000|2022-01-27 23:40:40|415.14|412.54|415.73|413.13|415.73|413.13|415.14|412.54|0
1643326850000|2022-01-27 23:40:50|415.53|412.93|415.34|412.74|415.53|412.93|415.34|412.74|0
1643326860000|2022-01-27 23:41:00|414.56|411.96|414.65|412.05|414.75|412.15|414.56|411.96|0
1643326870000|2022-01-27 23:41:10|414.56|411.96|414.36|411.76|414.56|411.96|414.36|411.76|0
1643326880000|2022-01-27 23:41:20|414.17|411.57|413.78|411.18|414.17|411.57|413.78|411.18|0
1643326890000|2022-01-27 23:41:30|413.58|410.98|413.78|411.18|413.78|411.18|413.58|410.98|0
1643326900000|2022-01-27 23:41:40|413.58|410.98|413.09|410.49|413.58|410.98|413.09|410.49|0
1643326910000|2022-01-27 23:41:50|412.51|409.91|412.41|409.81|412.51|409.91|412.22|409.62|0
1643326920000|2022-01-27 23:42:00|412.02|409.42|413|410.4|413|410.4|412.02|409.42|0
1643326930000|2022-01-27 23:42:10|412.61|410.01|412.51|409.91|412.61|410.01|412.41|409.81|0
1643326940000|2022-01-27 23:42:20|413|410.4|413.19|410.59|413.19|410.59|412.8|410.2|0
1643326950000|2022-01-27 23:42:30|413|410.4|413.19|410.59|413.19|410.59|413|410.4|0
1643326960000|2022-01-27 23:42:40|413.39|410.79|413.39|410.79|413.39|410.79|413.39|410.79|0
1643326970000|2022-01-27 23:42:50|413.58|410.98|413.39|410.79|413.58|410.98|413.39|410.79|0
1643326980000|2022-01-27 23:43:00|414.06|411.46|413.58|410.98|414.06|411.46|413.58|410.98|0
1643326990000|2022-01-27 23:43:10|413.97|411.37|414.06|411.46|414.06|411.46|413.77|411.17|0
1643327000000|2022-01-27 23:43:20|413.77|411.17|413.28|410.68|413.77|411.17|413.28|410.68|0
1643327010000|2022-01-27 23:43:30|413.19|410.59|412.7|410.1|413.19|410.59|412.7|410.1|0
1643327020000|2022-01-27 23:43:40|412.41|409.81|412.61|410.01|412.61|410.01|412.22|409.62|0
1643327030000|2022-01-27 23:43:50|412.41|409.81|412.31|409.71|412.41|409.81|412.22|409.62|0
1643327040000|2022-01-27 23:44:00|412.22|409.62|412.6|410|412.6|410|412.11|409.51|0
1643327050000|2022-01-27 23:44:10|412.5|409.9|412.22|409.62|412.5|409.9|412.22|409.62|0
1643327060000|2022-01-27 23:44:20|412.02|409.42|411.83|409.23|412.31|409.71|411.83|409.23|0
1643327070000|2022-01-27 23:44:30|412.41|409.81|412.21|409.61|412.41|409.81|412.11|409.51|0
1643327080000|2022-01-27 23:44:40|411.83|409.23|411.83|409.23|412.11|409.51|411.83|409.23|0
1643327090000|2022-01-27 23:44:50|412.21|409.61|412.6|410|412.6|410|412.21|409.61|0
1643327100000|2022-01-27 23:45:00|413.09|410.49|413.48|410.88|413.48|410.88|412.8|410.2|0
1643327110000|2022-01-27 23:45:10|413.38|410.78|413.38|410.78|413.38|410.78|413.38|410.78|0
1643327120000|2022-01-27 23:45:20|412.99|410.39|413.58|410.98|413.58|410.98|412.99|410.39|0
1643327130000|2022-01-27 23:45:30|413.67|411.07|413.58|410.98|413.67|411.07|413.58|410.98|0
1643327140000|2022-01-27 23:45:40|413.97|411.37|413.09|410.49|413.97|411.37|413.09|410.49|0
1643327150000|2022-01-27 23:45:50|412.99|410.39|413.58|410.98|413.58|410.98|412.99|410.39|0
1643327160000|2022-01-27 23:46:00|414.06|411.46|415.14|412.54|415.14|412.54|414.06|411.46|0
1643327170000|2022-01-27 23:46:10|415.33|412.73|414.65|412.05|415.33|412.73|414.65|412.05|0
1643327180000|2022-01-27 23:46:20|413.77|411.17|413.97|411.37|414.16|411.56|413.77|411.17|0
1643327190000|2022-01-27 23:46:30|414.06|411.46|413.86|411.26|414.06|411.46|413.86|411.26|0
1643327200000|2022-01-27 23:46:40|413.77|411.17|413.67|411.07|413.77|411.17|413.47|410.87|0
1643327210000|2022-01-27 23:46:50|414.16|411.56|413.38|410.78|414.16|411.56|413.38|410.78|0
1643327220000|2022-01-27 23:47:00|413.58|410.98|413.38|410.78|413.86|411.26|413.38|410.78|0
1643327230000|2022-01-27 23:47:10|413.08|410.48|412.41|409.81|413.08|410.48|412.41|409.81|0
1643327240000|2022-01-27 23:47:20|412.6|410|412.41|409.81|412.69|410.09|412.41|409.81|0
1643327250000|2022-01-27 23:47:30|412.69|410.09|413.19|410.59|413.19|410.59|412.69|410.09|0
1643327260000|2022-01-27 23:47:40|413.08|410.48|412.99|410.39|413.08|410.48|412.69|410.09|0
1643327270000|2022-01-27 23:47:50|413.19|410.59|413.38|410.78|413.38|410.78|413.19|410.59|0
1643327280000|2022-01-27 23:48:00|413.67|411.07|414.06|411.46|414.06|411.46|413.67|411.07|0
1643327290000|2022-01-27 23:48:10|413.96|411.36|413.77|411.17|414.06|411.46|413.77|411.17|0
1643327300000|2022-01-27 23:48:20|413.57|410.97|413.57|410.97|413.86|411.26|413.57|410.97|0
1643327310000|2022-01-27 23:48:30|413.18|410.58|412.5|409.9|413.18|410.58|412.5|409.9|0
1643327320000|2022-01-27 23:48:40|412.69|410.09|412.79|410.19|413.08|410.48|412.69|410.09|0
1643327330000|2022-01-27 23:48:50|412.99|410.39|413.47|410.87|413.47|410.87|412.79|410.19|0
1643327340000|2022-01-27 23:49:00|413.38|410.78|413.57|410.97|413.57|410.97|413.28|410.68|0
1643327350000|2022-01-27 23:49:10|413.18|410.58|413.57|410.97|413.57|410.97|412.99|410.39|0
1643327360000|2022-01-27 23:49:20|413.18|410.58|412.99|410.39|413.28|410.68|412.99|410.39|0
1643327370000|2022-01-27 23:49:30|412.4|409.8|412.4|409.8|412.6|410|412.4|409.8|0
1643327380000|2022-01-27 23:49:40|412.3|409.7|412.6|410|412.6|410|412.01|409.41|0
1643327390000|2022-01-27 23:49:50|412.3|409.7|412.21|409.61|412.5|409.9|412.21|409.61|0
1643327400000|2022-01-27 23:50:00|412.01|409.41|412.01|409.41|412.21|409.61|411.91|409.31|0
1643327410000|2022-01-27 23:50:10|412.4|409.8|411.82|409.22|412.4|409.8|411.82|409.22|0
1643327420000|2022-01-27 23:50:20|412.21|409.61|412.4|409.8|412.4|409.8|412.21|409.61|0
1643327430000|2022-01-27 23:50:30|412.11|409.51|412.3|409.7|412.4|409.8|412.11|409.51|0
1643327440000|2022-01-27 23:50:40|412.01|409.41|411.91|409.31|412.01|409.41|411.91|409.31|0
1643327450000|2022-01-27 23:50:50|412.01|409.41|411.82|409.22|412.11|409.51|411.82|409.22|0
1643327460000|2022-01-27 23:51:00|412.01|409.41|412.01|409.41|412.11|409.51|412.01|409.41|0
1643327470000|2022-01-27 23:51:10|411.82|409.22|411.62|409.02|411.91|409.31|411.62|409.02|0
1643327480000|2022-01-27 23:51:20|411.43|408.83|411.33|408.73|411.43|408.83|411.33|408.73|0
1643327490000|2022-01-27 23:51:30|411.43|408.83|411.62|409.02|411.82|409.22|411.43|408.83|0
1643327500000|2022-01-27 23:51:40|411.33|408.73|411.04|408.44|411.33|408.73|411.04|408.44|0
1643327510000|2022-01-27 23:51:50|411.23|408.63|410.65|408.05|411.23|408.63|410.65|408.05|0
1643327520000|2022-01-27 23:52:00|410.85|408.25|411.04|408.44|411.04|408.44|410.84|408.24|0
1643327530000|2022-01-27 23:52:10|410.84|408.24|410.46|407.86|410.84|408.24|410.46|407.86|0
1643327540000|2022-01-27 23:52:20|410.65|408.05|410.46|407.86|410.74|408.14|410.46|407.86|0
1643327550000|2022-01-27 23:52:30|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1643327560000|2022-01-27 23:52:40|410.55|407.95|410.46|407.86|410.65|408.05|410.46|407.86|0
1643327570000|2022-01-27 23:52:50|410.26|407.66|410.84|408.24|410.84|408.24|410.26|407.66|0
1643327580000|2022-01-27 23:53:00|410.74|408.14|410.46|407.86|410.74|408.14|410.46|407.86|0
1643327590000|2022-01-27 23:53:10|410.45|407.85|410.55|407.95|410.55|407.95|410.45|407.85|0
1643327600000|2022-01-27 23:53:20|410.65|408.05|410.84|408.24|410.84|408.24|410.65|408.05|0
1643327610000|2022-01-27 23:53:30|410.74|408.14|410.65|408.05|410.74|408.14|410.65|408.05|0
1643327620000|2022-01-27 23:53:40|410.35|407.75|410.45|407.85|410.55|407.95|410.35|407.75|0
1643327630000|2022-01-27 23:53:50|410.65|408.05|410.65|408.05|410.65|408.05|410.65|408.05|0
1643327640000|2022-01-27 23:54:00|411.04|408.44|410.65|408.05|411.04|408.44|409.87|407.27|0
1643327650000|2022-01-27 23:54:10|410.35|407.75|411.04|408.44|411.04|408.44|410.35|407.75|0
1643327660000|2022-01-27 23:54:20|410.94|408.34|411.62|409.02|411.62|409.02|410.94|408.34|0
1643327670000|2022-01-27 23:54:30|411.82|409.22|412.79|410.19|412.79|410.19|411.82|409.22|0
1643327680000|2022-01-27 23:54:40|412.59|409.99|412.2|409.6|412.59|409.99|412.2|409.6|0
1643327690000|2022-01-27 23:54:50|412.4|409.8|412.4|409.8|412.4|409.8|412.4|409.8|0
1643327700000|2022-01-27 23:55:00|412.49|409.89|412.49|409.89|412.69|410.09|412.4|409.8|0
1643327710000|2022-01-27 23:55:10|411.81|409.21|411.23|408.63|411.81|409.21|411.23|408.63|0
1643327720000|2022-01-27 23:55:20|410.93|408.33|410.26|407.66|410.93|408.33|410.26|407.66|0
1643327730000|2022-01-27 23:55:30|410.45|407.85|411.23|408.63|411.23|408.63|410.45|407.85|0
1643327740000|2022-01-27 23:55:40|410.45|407.85|410.65|408.05|410.65|408.05|410.45|407.85|0
1643327750000|2022-01-27 23:55:50|410.26|407.66|410.26|407.66|410.45|407.85|410.26|407.66|0
1643327760000|2022-01-27 23:56:00|410.16|407.56|410.06|407.46|410.16|407.56|410.06|407.46|0
1643327770000|2022-01-27 23:56:10|410.26|407.66|409.87|407.27|410.26|407.66|409.87|407.27|0
1643327780000|2022-01-27 23:56:20|409.96|407.36|409.87|407.27|409.96|407.36|409.87|407.27|0
1643327790000|2022-01-27 23:56:30|409.48|406.88|410.06|407.46|410.06|407.46|409.48|406.88|0
1643327800000|2022-01-27 23:56:40|409.87|407.27|410.35|407.75|410.35|407.75|409.87|407.27|0
1643327810000|2022-01-27 23:56:50|410.26|407.66|410.16|407.56|410.26|407.66|410.16|407.56|0
1643327820000|2022-01-27 23:57:00|410.26|407.66|410.45|407.85|410.45|407.85|410.26|407.66|0
1643327830000|2022-01-27 23:57:10|410.84|408.24|410.45|407.85|410.84|408.24|410.45|407.85|0
1643327840000|2022-01-27 23:57:20|410.26|407.66|410.26|407.66|410.45|407.85|410.26|407.66|0
1643327850000|2022-01-27 23:57:30|409.87|407.27|409.67|407.07|409.87|407.27|409.67|407.07|0
1643327860000|2022-01-27 23:57:40|408.9|406.3|407.93|405.33|408.9|406.3|407.93|405.33|0
1643327870000|2022-01-27 23:57:50|408.12|405.52|408.02|405.42|408.12|405.52|408.02|405.42|0
1643327880000|2022-01-27 23:58:00|408.12|405.52|407.54|404.94|408.12|405.52|407.34|404.74|0
1643327890000|2022-01-27 23:58:10|407.44|404.84|407.15|404.55|407.44|404.84|406.96|404.36|0
1643327900000|2022-01-27 23:58:20|407.34|404.74|407.15|404.55|407.34|404.74|407.15|404.55|0
1643327910000|2022-01-27 23:58:30|406.76|404.16|406.86|404.26|406.86|404.26|406.76|404.16|0
1643327920000|2022-01-27 23:58:40|406.76|404.16|406.96|404.36|407.05|404.45|406.57|403.97|0
1643327930000|2022-01-27 23:58:50|407.15|404.55|407.15|404.55|407.15|404.55|406.96|404.36|0
1643327940000|2022-01-27 23:59:00|406.96|404.36|407.15|404.55|407.15|404.55|406.96|404.36|0
1643327950000|2022-01-27 23:59:10|406.96|404.36|407.05|404.45|407.05|404.45|406.96|404.36|0
1643327960000|2022-01-27 23:59:20|406.96|404.36|406.57|403.97|406.96|404.36|406.18|403.58|0
1643327970000|2022-01-27 23:59:30|406.96|404.36|407.05|404.45|407.15|404.55|406.96|404.36|0
1643327980000|2022-01-27 23:59:40|407.34|404.74|406.57|403.97|407.34|404.74|406.57|403.97|0
1643327990000|2022-01-27 23:59:50|406.85|404.25|406.37|403.77|406.85|404.25|406.37|403.77|0
1643328000000|2022-01-28 00:00:00|405.6|403|405.69|403.09|405.69|403.09|405.6|403|0
1643328010000|2022-01-28 00:00:10|405.6|403|406.08|403.48|406.08|403.48|405.6|403|0
1643328020000|2022-01-28 00:00:20|405.99|403.39|405.79|403.19|405.99|403.39|405.79|403.19|0
1643328030000|2022-01-28 00:00:30|405.99|403.39|405.99|403.39|406.18|403.58|405.89|403.29|0
1643328040000|2022-01-28 00:00:40|406.08|403.48|405.99|403.39|406.18|403.58|405.99|403.39|0
1643328050000|2022-01-28 00:00:50|405.79|403.19|406.95|404.35|407.15|404.55|405.79|403.19|0
1643328060000|2022-01-28 00:01:00|406.37|403.77|405.89|403.29|406.37|403.77|405.79|403.19|0
1643328070000|2022-01-28 00:01:10|405.99|403.39|406.08|403.48|406.18|403.58|405.99|403.39|0
1643328080000|2022-01-28 00:01:20|405.99|403.39|405.5|402.9|405.99|403.39|405.5|402.9|0
1643328090000|2022-01-28 00:01:30|405.21|402.61|405.02|402.42|405.21|402.61|404.44|401.84|0
1643328100000|2022-01-28 00:01:40|404.72|402.12|404.83|402.23|404.83|402.23|404.63|402.03|0
1643328110000|2022-01-28 00:01:50|404.72|402.12|403.37|400.77|404.72|402.12|403.37|400.77|0
1643328120000|2022-01-28 00:02:00|403.47|400.87|403.76|401.16|403.76|401.16|403.47|400.87|0
1643328130000|2022-01-28 00:02:10|404.24|401.64|403.67|401.07|404.24|401.64|403.57|400.97|0
1643328140000|2022-01-28 00:02:20|403.47|400.87|403.09|400.49|403.47|400.87|402.89|400.29|0
1643328150000|2022-01-28 00:02:30|402.99|400.39|402.51|399.91|402.99|400.39|402.31|399.71|0
1643328160000|2022-01-28 00:02:40|402.7|400.1|403.66|401.06|403.66|401.06|402.7|400.1|0
1643328170000|2022-01-28 00:02:50|404.44|401.84|404.24|401.64|404.44|401.84|404.24|401.64|0
1643328180000|2022-01-28 00:03:00|403.86|401.26|403.28|400.68|403.86|401.26|403.28|400.68|0
1643328190000|2022-01-28 00:03:10|403.37|400.77|403.47|400.87|403.47|400.87|403.18|400.58|0
1643328200000|2022-01-28 00:03:20|403.66|401.06|404.05|401.45|404.24|401.64|403.56|400.96|0
1643328210000|2022-01-28 00:03:30|404.44|401.84|404.63|402.03|404.72|402.12|404.44|401.84|0
1643328220000|2022-01-28 00:03:40|404.53|401.93|404.72|402.12|404.82|402.22|404.53|401.93|0
1643328230000|2022-01-28 00:03:50|404.63|402.03|405.02|402.42|405.02|402.42|404.63|402.03|0
1643328240000|2022-01-28 00:04:00|404.82|402.22|405.6|403|405.6|403|404.82|402.22|0
1643328250000|2022-01-28 00:04:10|405.79|403.19|405.79|403.19|405.79|403.19|405.6|403|0
1643328260000|2022-01-28 00:04:20|405.88|403.28|406.18|403.58|406.18|403.58|405.88|403.28|0
1643328270000|2022-01-28 00:04:30|406.37|403.77|406.95|404.35|406.95|404.35|406.37|403.77|0
1643328280000|2022-01-28 00:04:40|407.34|404.74|407.34|404.74|407.82|405.22|407.34|404.74|0
1643328290000|2022-01-28 00:04:50|407.53|404.93|407.04|404.44|407.53|404.93|407.04|404.44|0
1643328300000|2022-01-28 00:05:00|407.14|404.54|407.43|404.83|407.43|404.83|407.14|404.54|0
1643328310000|2022-01-28 00:05:10|407.34|404.74|407.53|404.93|407.53|404.93|406.95|404.35|0
1643328320000|2022-01-28 00:05:20|407.43|404.83|407.72|405.12|407.72|405.12|407.43|404.83|0
1643328330000|2022-01-28 00:05:30|407.53|404.93|407.62|405.02|407.72|405.12|407.53|404.93|0
1643328340000|2022-01-28 00:05:40|407.53|404.93|407.14|404.54|407.53|404.93|407.04|404.44|0
1643328350000|2022-01-28 00:05:50|407.04|404.44|406.95|404.35|407.14|404.54|406.95|404.35|0
1643328360000|2022-01-28 00:06:00|407.34|404.74|407.14|404.54|407.34|404.74|407.14|404.54|0
1643328370000|2022-01-28 00:06:10|406.46|403.86|406.27|403.67|406.46|403.86|406.27|403.67|0
1643328380000|2022-01-28 00:06:20|406.07|403.47|405.98|403.38|406.37|403.77|405.98|403.38|0
1643328390000|2022-01-28 00:06:30|405.88|403.28|405.79|403.19|406.37|403.77|405.79|403.19|0
1643328400000|2022-01-28 00:06:40|405.88|403.28|405.98|403.38|405.98|403.38|405.88|403.28|0
1643328410000|2022-01-28 00:06:50|406.17|403.57|406.27|403.67|406.27|403.67|406.17|403.57|0
1643328420000|2022-01-28 00:07:00|406.37|403.77|406.95|404.35|406.95|404.35|406.27|403.67|0
1643328430000|2022-01-28 00:07:10|406.75|404.15|406.75|404.15|406.75|404.15|406.75|404.15|0
1643328440000|2022-01-28 00:07:20|407.14|404.54|407.14|404.54|407.14|404.54|406.95|404.35|0
1643328450000|2022-01-28 00:07:30|407.04|404.44|407.23|404.63|407.23|404.63|406.95|404.35|0
1643328460000|2022-01-28 00:07:40|406.85|404.25|407.23|404.63|407.23|404.63|406.85|404.25|0
1643328470000|2022-01-28 00:07:50|407.33|404.73|407.33|404.73|407.33|404.73|407.14|404.54|0
1643328480000|2022-01-28 00:08:00|408.01|405.41|407.33|404.73|408.01|405.41|407.23|404.63|0
1643328490000|2022-01-28 00:08:10|407.43|404.83|406.75|404.15|407.43|404.83|406.37|403.77|0
1643328500000|2022-01-28 00:08:20|406.95|404.35|406.85|404.25|406.95|404.35|406.75|404.15|0
1643328510000|2022-01-28 00:08:30|406.95|404.35|407.14|404.54|407.23|404.63|406.95|404.35|0
1643328520000|2022-01-28 00:08:40|407.04|404.44|406.46|403.86|407.04|404.44|406.46|403.86|0
1643328530000|2022-01-28 00:08:50|406.56|403.96|405.98|403.38|406.56|403.96|405.98|403.38|0
1643328540000|2022-01-28 00:09:00|405.88|403.28|404.62|402.02|405.88|403.28|404.62|402.02|0
1643328550000|2022-01-28 00:09:10|404.24|401.64|404.04|401.44|404.24|401.64|404.04|401.44|0
1643328560000|2022-01-28 00:09:20|404.24|401.64|404.52|401.92|404.62|402.02|404.24|401.64|0
1643328570000|2022-01-28 00:09:30|404.62|402.02|404.82|402.22|404.82|402.22|404.62|402.02|0
1643328580000|2022-01-28 00:09:40|405.4|402.8|405.01|402.41|405.4|402.8|404.91|402.31|0
1643328590000|2022-01-28 00:09:50|404.14|401.54|402.79|400.19|404.14|401.54|402.79|400.19|0
1643328600000|2022-01-28 00:10:00|402.89|400.29|403.85|401.25|404.04|401.44|402.89|400.29|0
1643328610000|2022-01-28 00:10:10|403.56|400.96|403.36|400.76|403.66|401.06|403.36|400.76|0
1643328620000|2022-01-28 00:10:20|403.56|400.96|404.04|401.44|404.04|401.44|403.36|400.76|0
1643328630000|2022-01-28 00:10:30|404.52|401.92|404.14|401.54|404.52|401.92|404.14|401.54|0
1643328640000|2022-01-28 00:10:40|403.94|401.34|404.24|401.64|404.62|402.02|403.94|401.34|0
1643328650000|2022-01-28 00:10:50|404.52|401.92|404.24|401.64|404.52|401.92|404.24|401.64|0
1643328660000|2022-01-28 00:11:00|404.33|401.73|404.82|402.22|404.82|402.22|404.24|401.64|0
1643328670000|2022-01-28 00:11:10|405.78|403.18|405.98|403.38|405.98|403.38|405.78|403.18|0
1643328680000|2022-01-28 00:11:20|405.78|403.18|406.26|403.66|406.36|403.76|405.78|403.18|0
1643328690000|2022-01-28 00:11:30|406.36|403.76|406.65|404.05|406.65|404.05|406.36|403.76|0
1643328700000|2022-01-28 00:11:40|406.84|404.24|406.45|403.85|406.94|404.34|406.45|403.85|0
1643328710000|2022-01-28 00:11:50|406.07|403.47|406.17|403.57|406.26|403.66|406.07|403.47|0
1643328720000|2022-01-28 00:12:00|406.26|403.66|405.59|402.99|406.26|403.66|405.59|402.99|0
1643328730000|2022-01-28 00:12:10|405.87|403.27|405.97|403.37|405.97|403.37|405.87|403.27|0
1643328740000|2022-01-28 00:12:20|405.59|402.99|405.1|402.5|405.59|402.99|405.1|402.5|0
1643328750000|2022-01-28 00:12:30|405.2|402.6|405.01|402.41|405.2|402.6|405.01|402.41|0
1643328760000|2022-01-28 00:12:40|405.2|402.6|404.91|402.31|405.39|402.79|404.91|402.31|0
1643328770000|2022-01-28 00:12:50|404.81|402.21|404.81|402.21|404.81|402.21|404.71|402.11|0
1643328780000|2022-01-28 00:13:00|405.01|402.41|405.68|403.08|405.97|403.37|405.01|402.41|0
1643328790000|2022-01-28 00:13:10|405.49|402.89|405.39|402.79|405.59|402.99|405.39|402.79|0
1643328800000|2022-01-28 00:13:20|405.49|402.89|405.49|402.89|405.68|403.08|405.49|402.89|0
1643328810000|2022-01-28 00:13:30|405.78|403.18|406.55|403.95|406.55|403.95|405.78|403.18|0
1643328820000|2022-01-28 00:13:40|406.45|403.85|407.33|404.73|407.33|404.73|406.45|403.85|0
1643328830000|2022-01-28 00:13:50|407.13|404.53|406.94|404.34|407.33|404.73|406.65|404.05|0
1643328840000|2022-01-28 00:14:00|407.33|404.73|407.33|404.73|407.33|404.73|407.33|404.73|0
1643328850000|2022-01-28 00:14:10|407.72|405.12|407.13|404.53|407.72|405.12|407.13|404.53|0
1643328860000|2022-01-28 00:14:20|407.33|404.73|407.33|404.73|407.33|404.73|407.13|404.53|0
1643328870000|2022-01-28 00:14:30|407.72|405.12|408.68|406.08|408.68|406.08|407.72|405.12|0
1643328880000|2022-01-28 00:14:40|408.88|406.28|410.14|407.54|410.14|407.54|408.88|406.28|0
1643328890000|2022-01-28 00:14:50|410.24|407.64|410.43|407.83|410.43|407.83|410.24|407.64|0
1643328900000|2022-01-28 00:15:00|410.04|407.44|410.24|407.64|410.24|407.64|410.04|407.44|0
1643328910000|2022-01-28 00:15:10|410.43|407.83|410.63|408.03|411.21|408.61|410.43|407.83|0
1643328920000|2022-01-28 00:15:20|410.43|407.83|409.36|406.76|410.43|407.83|409.36|406.76|0
1643328930000|2022-01-28 00:15:30|409.46|406.86|408.19|405.59|409.46|406.86|408.19|405.59|0
1643328940000|2022-01-28 00:15:40|408.3|405.7|408.3|405.7|408.49|405.89|408.1|405.5|0
1643328950000|2022-01-28 00:15:50|408.49|405.89|408.3|405.7|408.49|405.89|408.19|405.59|0
1643328960000|2022-01-28 00:16:00|408.58|405.98|408.19|405.59|408.58|405.98|408|405.4|0
1643328970000|2022-01-28 00:16:10|408.3|405.7|408.19|405.59|408.3|405.7|408.1|405.5|0
1643328980000|2022-01-28 00:16:20|408|405.4|407.61|405.01|408|405.4|407.52|404.92|0
1643328990000|2022-01-28 00:16:30|407.33|404.73|407.33|404.73|407.33|404.73|407.22|404.62|0
1643329000000|2022-01-28 00:16:40|407.71|405.11|407.61|405.01|407.71|405.11|407.61|405.01|0
1643329010000|2022-01-28 00:16:50|408.1|405.5|407.52|404.92|408.49|405.89|407.52|404.92|0
1643329020000|2022-01-28 00:17:00|407.61|405.01|408.19|405.59|408.19|405.59|407.61|405.01|0
1643329030000|2022-01-28 00:17:10|407.61|405.01|407.52|404.92|407.61|405.01|407.52|404.92|0
1643329040000|2022-01-28 00:17:20|407.42|404.82|407.61|405.01|407.61|405.01|407.42|404.82|0
1643329050000|2022-01-28 00:17:30|407.71|405.11|407.61|405.01|407.71|405.11|407.61|405.01|0
1643329060000|2022-01-28 00:17:40|407.22|404.62|407.32|404.72|407.42|404.82|407.22|404.62|0
1643329070000|2022-01-28 00:17:50|407.8|405.2|408|405.4|408|405.4|407.8|405.2|0
1643329080000|2022-01-28 00:18:00|407.8|405.2|407.52|404.92|407.8|405.2|407.52|404.92|0
1643329090000|2022-01-28 00:18:10|407.22|404.62|406.55|403.95|407.22|404.62|406.45|403.85|0
1643329100000|2022-01-28 00:18:20|406.45|403.85|406.94|404.34|406.94|404.34|406.45|403.85|0
1643329110000|2022-01-28 00:18:30|407.03|404.43|406.35|403.75|407.03|404.43|406.35|403.75|0
1643329120000|2022-01-28 00:18:40|406.25|403.65|406.16|403.56|406.35|403.75|406.06|403.46|0
1643329130000|2022-01-28 00:18:50|406.06|403.46|405.77|403.17|406.06|403.46|405.77|403.17|0
1643329140000|2022-01-28 00:19:00|406.45|403.85|405.87|403.27|406.45|403.85|405.87|403.27|0
1643329150000|2022-01-28 00:19:10|405.58|402.98|406.06|403.46|406.06|403.46|405.58|402.98|0
1643329160000|2022-01-28 00:19:20|406.16|403.56|405.87|403.27|406.16|403.56|405.87|403.27|0
1643329170000|2022-01-28 00:19:30|405.77|403.17|405.48|402.88|405.77|403.17|405.48|402.88|0
1643329180000|2022-01-28 00:19:40|405.39|402.79|405.09|402.49|405.39|402.79|405|402.4|0
1643329190000|2022-01-28 00:19:50|405.39|402.79|405.87|403.27|405.87|403.27|405.39|402.79|0
1643329200000|2022-01-28 00:20:00|406.06|403.46|406.16|403.56|406.74|404.14|406.06|403.46|0
1643329210000|2022-01-28 00:20:10|405.97|403.37|405.19|402.59|405.97|403.37|405.19|402.59|0
1643329220000|2022-01-28 00:20:20|405.58|402.98|405.77|403.17|405.77|403.17|405.58|402.98|0
1643329230000|2022-01-28 00:20:30|406.16|403.56|405.48|402.88|406.16|403.56|405.48|402.88|0
1643329240000|2022-01-28 00:20:40|405.77|403.17|405.28|402.68|405.77|403.17|405.28|402.68|0
1643329250000|2022-01-28 00:20:50|404.9|402.3|404.42|401.82|404.9|402.3|404.03|401.43|0
1643329260000|2022-01-28 00:21:00|404.32|401.72|404.12|401.52|404.32|401.72|404.03|401.43|0
1643329270000|2022-01-28 00:21:10|404.22|401.62|403.93|401.33|404.22|401.62|403.74|401.14|0
1643329280000|2022-01-28 00:21:20|404.22|401.62|404.12|401.52|404.22|401.62|404.03|401.43|0
1643329290000|2022-01-28 00:21:30|404.22|401.62|404.8|402.2|404.8|402.2|404.22|401.62|0
1643329300000|2022-01-28 00:21:40|404.22|401.62|404.32|401.72|404.42|401.82|404.22|401.62|0
1643329310000|2022-01-28 00:21:50|404.51|401.91|404.42|401.82|404.61|402.01|404.42|401.82|0
1643329320000|2022-01-28 00:22:00|404.51|401.91|404.51|401.91|404.51|401.91|404.42|401.82|0
1643329330000|2022-01-28 00:22:10|404.42|401.82|404.42|401.82|404.42|401.82|404.32|401.72|0
1643329340000|2022-01-28 00:22:20|404.22|401.62|404.32|401.72|404.42|401.82|404.22|401.62|0
1643329350000|2022-01-28 00:22:30|404.61|402.01|404.22|401.62|404.61|402.01|404.22|401.62|0
1643329360000|2022-01-28 00:22:40|404.42|401.82|405|402.4|405.09|402.49|404.42|401.82|0
1643329370000|2022-01-28 00:22:50|405.09|402.49|404.7|402.1|405.09|402.49|404.61|402.01|0
1643329380000|2022-01-28 00:23:00|405|402.4|404.7|402.1|405|402.4|404.61|402.01|0
1643329390000|2022-01-28 00:23:10|404.8|402.2|405.38|402.78|405.58|402.98|404.8|402.2|0
1643329400000|2022-01-28 00:23:20|405.77|403.17|405.96|403.36|405.96|403.36|405.77|403.17|0
1643329410000|2022-01-28 00:23:30|406.35|403.75|406.35|403.75|406.35|403.75|406.35|403.75|0
1643329420000|2022-01-28 00:23:40|406.25|403.65|405.38|402.78|406.25|403.65|405.38|402.78|0
1643329430000|2022-01-28 00:23:50|405.19|402.59|405.77|403.17|405.77|403.17|405.19|402.59|0
1643329440000|2022-01-28 00:24:00|405.38|402.78|405.57|402.97|405.57|402.97|405.38|402.78|0
1643329450000|2022-01-28 00:24:10|406.16|403.56|406.05|403.45|406.16|403.56|405.77|403.17|0
1643329460000|2022-01-28 00:24:20|405.77|403.17|405.86|403.26|405.86|403.26|405.57|402.97|0
1643329470000|2022-01-28 00:24:30|405.67|403.07|405.77|403.17|405.77|403.17|405.67|403.07|0
1643329480000|2022-01-28 00:24:40|405.67|403.07|406.35|403.75|406.35|403.75|405.67|403.07|0
1643329490000|2022-01-28 00:24:50|406.44|403.84|406.15|403.55|406.44|403.84|406.15|403.55|0
1643329500000|2022-01-28 00:25:00|405.67|403.07|404.89|402.29|405.67|403.07|404.8|402.2|0
1643329510000|2022-01-28 00:25:10|405.09|402.49|405.77|403.17|405.77|403.17|405.09|402.49|0
1643329520000|2022-01-28 00:25:20|405.86|403.26|406.44|403.84|406.44|403.84|405.86|403.26|0
1643329530000|2022-01-28 00:25:30|406.54|403.94|407.32|404.72|407.6|405|406.54|403.94|0
1643329540000|2022-01-28 00:25:40|407.6|405|407.99|405.39|407.99|405.39|407.6|405|0
1643329550000|2022-01-28 00:25:50|408.09|405.49|406.83|404.23|408.09|405.49|406.83|404.23|0
1643329560000|2022-01-28 00:26:00|406.93|404.33|406.44|403.84|406.93|404.33|406.05|403.45|0
1643329570000|2022-01-28 00:26:10|405.96|403.36|406.44|403.84|406.44|403.84|405.96|403.36|0
1643329580000|2022-01-28 00:26:20|406.15|403.55|405.77|403.17|406.15|403.55|405.77|403.17|0
1643329590000|2022-01-28 00:26:30|405.57|402.97|406.05|403.45|406.05|403.45|405.57|402.97|0
1643329600000|2022-01-28 00:26:40|405.96|403.36|405.66|403.06|406.15|403.55|405.66|403.06|0
1643329610000|2022-01-28 00:26:50|405.96|403.36|405.57|402.97|405.96|403.36|404.99|402.39|0
1643329620000|2022-01-28 00:27:00|405.38|402.78|404.8|402.2|405.38|402.78|404.22|401.62|0
1643329630000|2022-01-28 00:27:10|404.7|402.1|404.8|402.2|404.99|402.39|404.7|402.1|0
1643329640000|2022-01-28 00:27:20|405.18|402.58|405.28|402.68|405.28|402.68|405.18|402.58|0
1643329650000|2022-01-28 00:27:30|404.89|402.29|404.6|402|404.89|402.29|404.6|402|0
1643329660000|2022-01-28 00:27:40|404.41|401.81|404.6|402|404.6|402|404.41|401.81|0
1643329670000|2022-01-28 00:27:50|404.99|402.39|405.38|402.78|405.57|402.97|404.99|402.39|0
1643329680000|2022-01-28 00:28:00|405.76|403.16|405.96|403.36|405.96|403.36|405.57|402.97|0
1643329690000|2022-01-28 00:28:10|405.86|403.26|405.86|403.26|405.86|403.26|405.76|403.16|0
1643329700000|2022-01-28 00:28:20|405.66|403.06|404.99|402.39|405.66|403.06|404.99|402.39|0
1643329710000|2022-01-28 00:28:30|405.96|403.36|405.38|402.78|405.96|403.36|405.28|402.68|0
1643329720000|2022-01-28 00:28:40|405.86|403.26|405.66|403.06|405.86|403.26|405.57|402.97|0
1643329730000|2022-01-28 00:28:50|405.28|402.68|405.57|402.97|405.86|403.26|405.28|402.68|0
1643329740000|2022-01-28 00:29:00|405.66|403.06|405.76|403.16|405.86|403.26|405.66|403.06|0
1643329750000|2022-01-28 00:29:10|405.18|402.58|404.7|402.1|405.18|402.58|404.7|402.1|0
1643329760000|2022-01-28 00:29:20|404.5|401.9|404.12|401.52|404.5|401.9|404.12|401.52|0
1643329770000|2022-01-28 00:29:30|404.02|401.42|404.41|401.81|404.41|401.81|404.02|401.42|0
1643329780000|2022-01-28 00:29:40|404.6|402|404.02|401.42|404.6|402|404.02|401.42|0
1643329790000|2022-01-28 00:29:50|403.83|401.23|403.73|401.13|403.92|401.32|403.73|401.13|0
1643329800000|2022-01-28 00:30:00|404.69|402.09|404.8|402.2|404.8|402.2|404.69|402.09|0
1643329810000|2022-01-28 00:30:10|404.41|401.81|404.41|401.81|404.79|402.19|404.31|401.71|0
1643329820000|2022-01-28 00:30:20|404.5|401.9|403.25|400.65|404.5|401.9|403.15|400.55|0
1643329830000|2022-01-28 00:30:30|403.06|400.46|402.67|400.07|403.06|400.46|402.67|400.07|0
1643329840000|2022-01-28 00:30:40|402.48|399.88|402.28|399.68|402.48|399.88|402.28|399.68|0
1643329850000|2022-01-28 00:30:50|402.09|399.49|402.09|399.49|402.09|399.49|402.09|399.49|0
1643329860000|2022-01-28 00:31:00|401.51|398.91|400.94|398.34|401.51|398.91|400.94|398.34|0
1643329870000|2022-01-28 00:31:10|400.74|398.14|400.74|398.14|400.94|398.34|400.74|398.14|0
1643329880000|2022-01-28 00:31:20|400.17|397.57|398.53|395.93|400.17|397.57|398.53|395.93|0
1643329890000|2022-01-28 00:31:30|399.2|396.6|399.01|396.41|399.2|396.6|399.01|396.41|0
1643329900000|2022-01-28 00:31:40|399.4|396.8|397.67|395.07|399.4|396.8|397.67|395.07|0
1643329910000|2022-01-28 00:31:50|397.48|394.88|397.48|394.88|397.57|394.97|397.18|394.58|0
1643329920000|2022-01-28 00:32:00|397.09|394.49|397.28|394.68|397.28|394.68|397.09|394.49|0
1643329930000|2022-01-28 00:32:10|397.09|394.49|398.43|395.83|398.43|395.83|397.09|394.49|0
1643329940000|2022-01-28 00:32:20|398.05|395.45|397.86|395.26|398.43|395.83|397.86|395.26|0
1643329950000|2022-01-28 00:32:30|398.24|395.64|398.14|395.54|398.33|395.73|398.14|395.54|0
1643329960000|2022-01-28 00:32:40|397.67|395.07|397.47|394.87|397.86|395.26|397.47|394.87|0
1643329970000|2022-01-28 00:32:50|397.57|394.97|397.28|394.68|397.57|394.97|397.28|394.68|0
1643329980000|2022-01-28 00:33:00|397.57|394.97|397.95|395.35|397.95|395.35|397.57|394.97|0
1643329990000|2022-01-28 00:33:10|397.86|395.26|397.67|395.07|397.86|395.26|397.47|394.87|0
1643330000000|2022-01-28 00:33:20|397.18|394.58|396.61|394.01|397.18|394.58|396.61|394.01|0
1643330010000|2022-01-28 00:33:30|396.51|393.91|397.18|394.58|397.18|394.58|396.51|393.91|0
1643330020000|2022-01-28 00:33:40|397.09|394.49|397.18|394.58|397.28|394.68|397.09|394.49|0
1643330030000|2022-01-28 00:33:50|398.05|395.45|398.24|395.64|398.43|395.83|398.05|395.45|0
1643330040000|2022-01-28 00:34:00|398.14|395.54|399.59|396.99|399.59|396.99|398.14|395.54|0
1643330050000|2022-01-28 00:34:10|399.01|396.41|398.82|396.22|399.01|396.41|398.82|396.22|0
1643330060000|2022-01-28 00:34:20|399.01|396.41|399.2|396.6|399.2|396.6|399.01|396.41|0
1643330070000|2022-01-28 00:34:30|399.1|396.5|399.39|396.79|399.39|396.79|399.1|396.5|0
1643330080000|2022-01-28 00:34:40|399.58|396.98|399.1|396.5|399.58|396.98|399.01|396.41|0
1643330090000|2022-01-28 00:34:50|399.39|396.79|398.72|396.12|399.39|396.79|398.72|396.12|0
1643330100000|2022-01-28 00:35:00|398.52|395.92|399.2|396.6|399.2|396.6|398.52|395.92|0
1643330110000|2022-01-28 00:35:10|399.58|396.98|399.29|396.69|399.58|396.98|399.2|396.6|0
1643330120000|2022-01-28 00:35:20|398.62|396.02|399.1|396.5|399.1|396.5|398.62|396.02|0
1643330130000|2022-01-28 00:35:30|399.2|396.6|400.35|397.75|400.35|397.75|399.2|396.6|0
1643330140000|2022-01-28 00:35:40|400.16|397.56|400.16|397.56|400.35|397.75|400.16|397.56|0
1643330150000|2022-01-28 00:35:50|400.25|397.65|400.35|397.75|400.35|397.75|400.16|397.56|0
1643330160000|2022-01-28 00:36:00|399.78|397.18|399.01|396.41|399.78|397.18|399.01|396.41|0
1643330170000|2022-01-28 00:36:10|399.29|396.69|399.68|397.08|399.87|397.27|399.29|396.69|0
1643330180000|2022-01-28 00:36:20|399.58|396.98|399.87|397.27|399.87|397.27|399.58|396.98|0
1643330190000|2022-01-28 00:36:30|399.97|397.37|400.16|397.56|400.16|397.56|399.68|397.08|0
1643330200000|2022-01-28 00:36:40|400.83|398.23|400.44|397.84|400.83|398.23|400.44|397.84|0
1643330210000|2022-01-28 00:36:50|400.35|397.75|400.35|397.75|400.54|397.94|400.35|397.75|0
1643330220000|2022-01-28 00:37:00|399.87|397.27|400.25|397.65|400.35|397.75|399.87|397.27|0
1643330230000|2022-01-28 00:37:10|400.06|397.46|400.16|397.56|400.16|397.56|400.06|397.46|0
1643330240000|2022-01-28 00:37:20|400.06|397.46|399.58|396.98|400.06|397.46|399.58|396.98|0
1643330250000|2022-01-28 00:37:30|399.97|397.37|400.35|397.75|400.35|397.75|399.97|397.37|0
1643330260000|2022-01-28 00:37:40|400.54|397.94|401.02|398.42|401.12|398.52|400.54|397.94|0
1643330270000|2022-01-28 00:37:50|400.93|398.33|401.02|398.42|401.31|398.71|400.93|398.33|0
1643330280000|2022-01-28 00:38:00|401.21|398.61|400.54|397.94|401.21|398.61|400.54|397.94|0
1643330290000|2022-01-28 00:38:10|400.35|397.75|400.35|397.75|400.35|397.75|400.35|397.75|0
1643330300000|2022-01-28 00:38:20|400.44|397.84|400.16|397.56|400.54|397.94|400.16|397.56|0
1643330310000|2022-01-28 00:38:30|400.35|397.75|400.63|398.03|400.63|398.03|400.35|397.75|0
1643330320000|2022-01-28 00:38:40|400.54|397.94|400.35|397.75|400.54|397.94|400.35|397.75|0
1643330330000|2022-01-28 00:38:50|400.25|397.65|400.06|397.46|400.25|397.65|400.06|397.46|0
1643330340000|2022-01-28 00:39:00|399.96|397.36|400.16|397.56|400.16|397.56|399.86|397.26|0
1643330350000|2022-01-28 00:39:10|400.06|397.46|400.25|397.65|400.25|397.65|399.96|397.36|0
1643330360000|2022-01-28 00:39:20|399.96|397.36|399.86|397.26|399.96|397.36|399.77|397.17|0
1643330370000|2022-01-28 00:39:30|400.06|397.46|399.77|397.17|400.06|397.46|399.77|397.17|0
1643330380000|2022-01-28 00:39:40|399.39|396.79|399.58|396.98|399.58|396.98|399.39|396.79|0
1643330390000|2022-01-28 00:39:50|399.86|397.26|399.96|397.36|400.16|397.56|399.86|397.26|0
1643330400000|2022-01-28 00:40:00|399.58|396.98|398.23|395.63|399.58|396.98|398.23|395.63|0
1643330410000|2022-01-28 00:40:10|398.33|395.73|398.23|395.63|398.33|395.73|398.04|395.44|0
1643330420000|2022-01-28 00:40:20|398.04|395.44|397.85|395.25|398.04|395.44|397.85|395.25|0
1643330430000|2022-01-28 00:40:30|398.04|395.44|397.27|394.67|398.04|395.44|397.27|394.67|0
1643330440000|2022-01-28 00:40:40|397.56|394.96|397.66|395.06|397.66|395.06|397.56|394.96|0
1643330450000|2022-01-28 00:40:50|396.79|394.19|396.7|394.1|396.79|394.19|396.7|394.1|0
1643330460000|2022-01-28 00:41:00|396.51|393.91|396.51|393.91|396.51|393.91|396.12|393.52|0
1643330470000|2022-01-28 00:41:10|396.22|393.62|396.31|393.71|396.31|393.71|396.12|393.52|0
1643330480000|2022-01-28 00:41:20|396.6|394|396.7|394.1|397.08|394.48|396.51|393.91|0
1643330490000|2022-01-28 00:41:30|396.89|394.29|396.89|394.29|396.89|394.29|396.79|394.19|0
1643330500000|2022-01-28 00:41:40|396.7|394.1|397.46|394.86|397.46|394.86|396.7|394.1|0
1643330510000|2022-01-28 00:41:50|397.75|395.15|397.36|394.76|397.75|395.15|397.36|394.76|0
1643330520000|2022-01-28 00:42:00|396.79|394.19|397.08|394.48|397.08|394.48|396.79|394.19|0
1643330530000|2022-01-28 00:42:10|396.89|394.29|396.79|394.19|396.89|394.29|396.7|394.1|0
1643330540000|2022-01-28 00:42:20|396.98|394.38|396.7|394.1|396.98|394.38|396.7|394.1|0
1643330550000|2022-01-28 00:42:30|397.27|394.67|397.46|394.86|397.46|394.86|397.17|394.57|0
1643330560000|2022-01-28 00:42:40|397.27|394.67|396.7|394.1|397.27|394.67|396.7|394.1|0
1643330570000|2022-01-28 00:42:50|396.79|394.19|396.89|394.29|397.17|394.57|396.79|394.19|0
1643330580000|2022-01-28 00:43:00|396.7|394.1|396.6|394|397.36|394.76|396.6|394|0
1643330590000|2022-01-28 00:43:10|396.4|393.8|396.89|394.29|396.89|394.29|396.4|393.8|0
1643330600000|2022-01-28 00:43:20|396.5|393.9|396.6|394|396.7|394.1|396.5|393.9|0
1643330610000|2022-01-28 00:43:30|396.7|394.1|396.7|394.1|396.89|394.29|396.6|394|0
1643330620000|2022-01-28 00:43:40|396.5|393.9|396.7|394.1|396.7|394.1|396.5|393.9|0
1643330630000|2022-01-28 00:43:50|396.79|394.19|397.08|394.48|397.08|394.48|396.79|394.19|0
1643330640000|2022-01-28 00:44:00|397.17|394.57|398.04|395.44|398.04|395.44|397.17|394.57|0
1643330650000|2022-01-28 00:44:10|398.61|396.01|398.23|395.63|398.81|396.21|398.23|395.63|0
1643330660000|2022-01-28 00:44:20|398.32|395.72|398.23|395.63|398.42|395.82|397.94|395.34|0
1643330670000|2022-01-28 00:44:30|398.04|395.44|398.23|395.63|398.42|395.82|398.04|395.44|0
1643330680000|2022-01-28 00:44:40|398.13|395.53|398.13|395.53|398.13|395.53|398.13|395.53|0
1643330690000|2022-01-28 00:44:50|398.42|395.82|397.94|395.34|398.42|395.82|397.94|395.34|0
1643330700000|2022-01-28 00:45:00|398.04|395.44|397.84|395.24|398.04|395.44|397.75|395.15|0
1643330710000|2022-01-28 00:45:10|397.74|395.14|398.23|395.63|398.23|395.63|397.74|395.14|0
1643330720000|2022-01-28 00:45:20|398.61|396.01|399|396.4|399|396.4|398.61|396.01|0
1643330730000|2022-01-28 00:45:30|399.19|396.59|399|396.4|399.19|396.59|398.8|396.2|0
1643330740000|2022-01-28 00:45:40|398.7|396.1|399.28|396.68|399.67|397.07|398.7|396.1|0
1643330750000|2022-01-28 00:45:50|399.09|396.49|398.7|396.1|399.09|396.49|398.42|395.82|0
1643330760000|2022-01-28 00:46:00|398.61|396.01|397.46|394.86|398.61|396.01|397.46|394.86|0
1643330770000|2022-01-28 00:46:10|397.36|394.76|396.31|393.71|397.36|394.76|396.31|393.71|0
1643330780000|2022-01-28 00:46:20|395.73|393.13|396.12|393.52|396.12|393.52|395.73|393.13|0
1643330790000|2022-01-28 00:46:30|396.21|393.61|397.65|395.05|397.65|395.05|396.21|393.61|0
1643330800000|2022-01-28 00:46:40|397.36|394.76|397.55|394.95|397.55|394.95|397.27|394.67|0
1643330810000|2022-01-28 00:46:50|397.74|395.14|398.23|395.63|398.23|395.63|397.74|395.14|0
1643330820000|2022-01-28 00:47:00|398.42|395.82|398.8|396.2|398.8|396.2|398.42|395.82|0
1643330830000|2022-01-28 00:47:10|399.19|396.59|399.76|397.16|399.76|397.16|399.19|396.59|0
1643330840000|2022-01-28 00:47:20|399.96|397.36|400.15|397.55|400.15|397.55|399.86|397.26|0
1643330850000|2022-01-28 00:47:30|400.05|397.45|400.73|398.13|400.73|398.13|400.05|397.45|0
1643330860000|2022-01-28 00:47:40|400.53|397.93|399.76|397.16|400.92|398.32|399.76|397.16|0
1643330870000|2022-01-28 00:47:50|400.05|397.45|400.53|397.93|400.53|397.93|400.05|397.45|0
1643330880000|2022-01-28 00:48:00|400.43|397.83|400.62|398.02|400.62|398.02|400.43|397.83|0
1643330890000|2022-01-28 00:48:10|400.53|397.93|401.2|398.6|401.3|398.7|400.53|397.93|0
1643330900000|2022-01-28 00:48:20|401.3|398.7|401.11|398.51|401.3|398.7|401.11|398.51|0
1643330910000|2022-01-28 00:48:30|401.2|398.6|401.3|398.7|401.49|398.89|401.2|398.6|0
1643330920000|2022-01-28 00:48:40|401.49|398.89|401.97|399.37|401.97|399.37|401.49|398.89|0
1643330930000|2022-01-28 00:48:50|402.07|399.47|401.97|399.37|402.27|399.67|401.97|399.37|0
1643330940000|2022-01-28 00:49:00|401.59|398.99|401.3|398.7|401.97|399.37|401.3|398.7|0
1643330950000|2022-01-28 00:49:10|401.49|398.89|401.88|399.28|401.97|399.37|401.49|398.89|0
1643330960000|2022-01-28 00:49:20|402.46|399.86|402.55|399.95|402.84|400.24|402.46|399.86|0
1643330970000|2022-01-28 00:49:30|402.07|399.47|402.07|399.47|402.46|399.86|402.07|399.47|0
1643330980000|2022-01-28 00:49:40|402.46|399.86|401.97|399.37|402.46|399.86|401.59|398.99|0
1643330990000|2022-01-28 00:49:50|401.88|399.28|401.69|399.09|401.88|399.28|401.69|399.09|0
1643331000000|2022-01-28 00:50:00|401.88|399.28|401.97|399.37|401.97|399.37|401.88|399.28|0
1643331010000|2022-01-28 00:50:10|401.88|399.28|402.07|399.47|402.07|399.47|401.88|399.28|0
1643331020000|2022-01-28 00:50:20|401.78|399.18|401.97|399.37|402.16|399.56|401.78|399.18|0
1643331030000|2022-01-28 00:50:30|401.69|399.09|401.39|398.79|401.69|399.09|401.39|398.79|0
1643331040000|2022-01-28 00:50:40|401.69|399.09|401.78|399.18|401.88|399.28|401.69|399.09|0
1643331050000|2022-01-28 00:50:50|401.88|399.28|401.3|398.7|401.88|399.28|401.11|398.51|0
1643331060000|2022-01-28 00:51:00|401.2|398.6|401.49|398.89|401.58|398.98|401.2|398.6|0
1643331070000|2022-01-28 00:51:10|401.68|399.08|401.58|398.98|401.68|399.08|401.49|398.89|0
1643331080000|2022-01-28 00:51:20|400.91|398.31|400.91|398.31|401.11|398.51|400.91|398.31|0
1643331090000|2022-01-28 00:51:30|401.11|398.51|401.58|398.98|401.68|399.08|401.11|398.51|0
1643331100000|2022-01-28 00:51:40|401.49|398.89|401.01|398.41|401.49|398.89|401.01|398.41|0
1643331110000|2022-01-28 00:51:50|401.2|398.6|401.78|399.18|401.78|399.18|401.2|398.6|0
1643331120000|2022-01-28 00:52:00|401.68|399.08|401.88|399.28|401.88|399.28|401.68|399.08|0
1643331130000|2022-01-28 00:52:10|402.26|399.66|402.26|399.66|402.45|399.85|402.26|399.66|0
1643331140000|2022-01-28 00:52:20|402.35|399.75|404.58|401.98|404.58|401.98|402.26|399.66|0
1643331150000|2022-01-28 00:52:30|404.77|402.17|404.96|402.36|405.35|402.75|404.77|402.17|0
1643331160000|2022-01-28 00:52:40|405.16|402.56|404.48|401.88|405.16|402.56|404.48|401.88|0
1643331170000|2022-01-28 00:52:50|404.38|401.78|403.7|401.1|404.38|401.78|403.7|401.1|0
1643331180000|2022-01-28 00:53:00|403.42|400.82|404.77|402.17|404.77|402.17|403.42|400.82|0
1643331190000|2022-01-28 00:53:10|404.48|401.88|404.58|401.98|405.16|402.56|404.38|401.78|0
1643331200000|2022-01-28 00:53:20|404.86|402.26|404.96|402.36|404.96|402.36|404.09|401.49|0
1643331210000|2022-01-28 00:53:30|404.86|402.26|405.16|402.56|405.64|403.04|404.77|402.17|0
1643331220000|2022-01-28 00:53:40|405.35|402.75|405.64|403.04|405.74|403.14|405.35|402.75|0
1643331230000|2022-01-28 00:53:50|405.93|403.33|405.54|402.94|405.93|403.33|405.35|402.75|0
1643331240000|2022-01-28 00:54:00|405.35|402.75|405.54|402.94|405.83|403.23|405.35|402.75|0
1643331250000|2022-01-28 00:54:10|405.64|403.04|406.51|403.91|406.51|403.91|405.64|403.04|0
1643331260000|2022-01-28 00:54:20|406.41|403.81|405.93|403.33|406.41|403.81|405.93|403.33|0
1643331270000|2022-01-28 00:54:30|406.12|403.52|406.6|404|406.6|404|406.02|403.42|0
1643331280000|2022-01-28 00:54:40|406.51|403.91|406.02|403.42|406.51|403.91|406.02|403.42|0
1643331290000|2022-01-28 00:54:50|406.22|403.62|406.12|403.52|406.22|403.62|406.12|403.52|0
1643331300000|2022-01-28 00:55:00|405.74|403.14|406.51|403.91|406.7|404.1|405.74|403.14|0
1643331310000|2022-01-28 00:55:10|406.41|403.81|407.57|404.97|407.57|404.97|406.41|403.81|0
1643331320000|2022-01-28 00:55:20|407.77|405.17|408.06|405.46|408.15|405.55|407.77|405.17|0
1643331330000|2022-01-28 00:55:30|407.87|405.27|407.67|405.07|408.06|405.46|407.67|405.07|0
1643331340000|2022-01-28 00:55:40|408.06|405.46|408.35|405.75|408.45|405.85|408.06|405.46|0
1643331350000|2022-01-28 00:55:50|408.06|405.46|408.54|405.94|408.54|405.94|408.06|405.46|0
1643331360000|2022-01-28 00:56:00|408.25|405.65|408.84|406.24|408.84|406.24|408.25|405.65|0
1643331370000|2022-01-28 00:56:10|408.64|406.04|408.25|405.65|408.64|406.04|408.25|405.65|0
1643331380000|2022-01-28 00:56:20|408.35|405.75|408.45|405.85|408.64|406.04|408.35|405.75|0
1643331390000|2022-01-28 00:56:30|408.64|406.04|408.54|405.94|408.64|406.04|408.54|405.94|0
1643331400000|2022-01-28 00:56:40|408.45|405.85|408.45|405.85|408.83|406.23|408.45|405.85|0
1643331410000|2022-01-28 00:56:50|408.35|405.75|408.25|405.65|408.45|405.85|408.25|405.65|0
1643331420000|2022-01-28 00:57:00|408.45|405.85|408.25|405.65|408.45|405.85|408.25|405.65|0
1643331430000|2022-01-28 00:57:10|408.34|405.74|408.83|406.23|408.83|406.23|408.25|405.65|0
1643331440000|2022-01-28 00:57:20|409.03|406.43|409.22|406.62|409.22|406.62|408.83|406.23|0
1643331450000|2022-01-28 00:57:30|409.32|406.72|409.42|406.82|409.61|407.01|409.32|406.72|0
1643331460000|2022-01-28 00:57:40|409.22|406.62|409.61|407.01|409.61|407.01|409.22|406.62|0
1643331470000|2022-01-28 00:57:50|409.22|406.62|410|407.4|410|407.4|409.22|406.62|0
1643331480000|2022-01-28 00:58:00|409.8|407.2|409.42|406.82|410|407.4|409.42|406.82|0
1643331490000|2022-01-28 00:58:10|409.31|406.71|409.61|407.01|409.61|407.01|409.31|406.71|0
1643331500000|2022-01-28 00:58:20|409.42|406.82|408.44|405.84|409.42|406.82|408.44|405.84|0
1643331510000|2022-01-28 00:58:30|408.64|406.04|408.83|406.23|409.03|406.43|408.64|406.04|0
1643331520000|2022-01-28 00:58:40|408.73|406.13|408.64|406.04|408.83|406.23|408.64|406.04|0
1643331530000|2022-01-28 00:58:50|408.54|405.94|409.31|406.71|409.41|406.81|408.54|405.94|0
1643331540000|2022-01-28 00:59:00|410.39|407.79|411.36|408.76|411.94|409.34|410.39|407.79|0
1643331550000|2022-01-28 00:59:10|411.16|408.56|410.19|407.59|411.16|408.56|410.19|407.59|0
1643331560000|2022-01-28 00:59:20|409.9|407.3|409.12|406.52|409.9|407.3|409.12|406.52|0
1643331570000|2022-01-28 00:59:30|408.73|406.13|409.41|406.81|409.41|406.81|408.44|405.84|0
1643331580000|2022-01-28 00:59:40|409.61|407.01|409.22|406.62|409.61|407.01|409.22|406.62|0
1643331590000|2022-01-28 00:59:50|409.61|407.01|409.03|406.43|409.61|407.01|409.03|406.43|0
1643331600000|2022-01-28 01:00:00|409.12|406.52|409.9|407.3|409.9|407.3|409.12|406.52|0
1643331610000|2022-01-28 01:00:10|409.31|406.71|409.22|406.62|409.41|406.81|409.22|406.62|0
1643331620000|2022-01-28 01:00:20|409.41|406.81|408.64|406.04|409.41|406.81|408.64|406.04|0
1643331630000|2022-01-28 01:00:30|408.92|406.32|408.64|406.04|408.92|406.32|408.64|406.04|0
1643331640000|2022-01-28 01:00:40|408.44|405.84|408.73|406.13|408.73|406.13|408.44|405.84|0
1643331650000|2022-01-28 01:00:50|409.02|406.42|408.83|406.23|409.02|406.42|408.83|406.23|0
1643331660000|2022-01-28 01:01:00|408.92|406.32|409.31|406.71|409.31|406.71|408.92|406.32|0
1643331670000|2022-01-28 01:01:10|410.58|407.98|409.89|407.29|410.58|407.98|409.89|407.29|0
1643331680000|2022-01-28 01:01:20|410.19|407.59|409.89|407.29|410.19|407.59|409.89|407.29|0
1643331690000|2022-01-28 01:01:30|409.99|407.39|410.38|407.78|410.38|407.78|409.99|407.39|0
1643331700000|2022-01-28 01:01:40|410.58|407.98|411.16|408.56|411.45|408.85|410.58|407.98|0
1643331710000|2022-01-28 01:01:50|410.97|408.37|410.97|408.37|411.06|408.46|410.97|408.37|0
1643331720000|2022-01-28 01:02:00|410.38|407.78|410.28|407.68|410.38|407.78|410.19|407.59|0
1643331730000|2022-01-28 01:02:10|410.58|407.98|410.58|407.98|410.58|407.98|410.58|407.98|0
1643331740000|2022-01-28 01:02:20|410.67|408.07|410.77|408.17|410.86|408.26|410.67|408.07|0
1643331750000|2022-01-28 01:02:30|411.16|408.56|410.97|408.37|411.16|408.56|410.97|408.37|0
1643331760000|2022-01-28 01:02:40|411.16|408.56|411.94|409.34|411.94|409.34|411.16|408.56|0
1643331770000|2022-01-28 01:02:50|411.74|409.14|411.74|409.14|411.84|409.24|411.45|408.85|0
1643331780000|2022-01-28 01:03:00|412.33|409.73|413.69|411.09|413.69|411.09|412.33|409.73|0
1643331790000|2022-01-28 01:03:10|413.5|410.9|413.69|411.09|413.69|411.09|412.81|410.21|0
1643331800000|2022-01-28 01:03:20|413.59|410.99|413.89|411.29|413.89|411.29|413.59|410.99|0
1643331810000|2022-01-28 01:03:30|413.78|411.18|414.47|411.87|414.47|411.87|413.78|411.18|0
1643331820000|2022-01-28 01:03:40|414.67|412.07|414.96|412.36|414.96|412.36|414.56|411.96|0
1643331830000|2022-01-28 01:03:50|414.86|412.26|414.47|411.87|414.86|412.26|414.28|411.68|0
1643331840000|2022-01-28 01:04:00|414.37|411.77|414.47|411.87|414.47|411.87|414.37|411.77|0
1643331850000|2022-01-28 01:04:10|414.08|411.48|414.17|411.57|414.67|412.07|413.98|411.38|0
1643331860000|2022-01-28 01:04:20|414.47|411.87|413.89|411.29|414.47|411.87|413.89|411.29|0
1643331870000|2022-01-28 01:04:30|413.5|410.9|413.5|410.9|413.78|411.18|413.5|410.9|0
1643331880000|2022-01-28 01:04:40|414.47|411.87|414.37|411.77|414.67|412.07|414.37|411.77|0
1643331890000|2022-01-28 01:04:50|413.69|411.09|413.59|410.99|413.69|411.09|413.3|410.7|0
1643331900000|2022-01-28 01:05:00|413.3|410.7|412.71|410.11|413.3|410.7|412.71|410.11|0
1643331910000|2022-01-28 01:05:10|412.52|409.92|412.81|410.21|412.91|410.31|412.52|409.92|0
1643331920000|2022-01-28 01:05:20|412.91|410.31|413.78|411.18|413.78|411.18|412.91|410.31|0
1643331930000|2022-01-28 01:05:30|413.59|410.99|413.49|410.89|413.59|410.99|413.39|410.79|0
1643331950000|2022-01-28 01:05:50|414.37|411.77|414.66|412.06|414.66|412.06|414.37|411.77|0
1643331960000|2022-01-28 01:06:00|415.25|412.65|415.25|412.65|415.25|412.65|414.95|412.35|0
1643331970000|2022-01-28 01:06:10|415.64|413.04|414.95|412.35|415.64|413.04|414.95|412.35|0
1643331980000|2022-01-28 01:06:20|415.15|412.55|414.66|412.06|415.34|412.74|414.66|412.06|0
1643331990000|2022-01-28 01:06:30|414.56|411.96|415.05|412.45|415.05|412.45|414.56|411.96|0
1643332000000|2022-01-28 01:06:40|414.95|412.35|415.05|412.45|415.05|412.45|414.86|412.26|0
1643332010000|2022-01-28 01:06:50|414.86|412.26|415.05|412.45|415.05|412.45|414.47|411.87|0
1643332020000|2022-01-28 01:07:00|415.25|412.65|415.44|412.84|415.44|412.84|415.25|412.65|0
1643332030000|2022-01-28 01:07:10|415.54|412.94|415.44|412.84|415.54|412.94|415.44|412.84|0
1643332040000|2022-01-28 01:07:20|415.25|412.65|415.05|412.45|415.64|413.04|415.05|412.45|0
1643332050000|2022-01-28 01:07:30|414.95|412.35|415.05|412.45|415.05|412.45|414.66|412.06|0
1643332060000|2022-01-28 01:07:40|414.86|412.26|414.27|411.67|415.05|412.45|414.27|411.67|0
1643332070000|2022-01-28 01:07:50|414.37|411.77|414.27|411.67|414.37|411.77|414.17|411.57|0
1643332080000|2022-01-28 01:08:00|414.08|411.48|414.17|411.57|414.17|411.57|414.08|411.48|0
1643332090000|2022-01-28 01:08:10|413.88|411.28|413.69|411.09|414.08|411.48|413.69|411.09|0
1643332100000|2022-01-28 01:08:20|413.88|411.28|413.78|411.18|413.88|411.28|413.78|411.18|0
1643332110000|2022-01-28 01:08:30|413.88|411.28|414.66|412.06|414.66|412.06|413.88|411.28|0
1643332120000|2022-01-28 01:08:40|414.86|412.26|415.05|412.45|415.44|412.84|414.86|412.26|0
1643332130000|2022-01-28 01:08:50|415.25|412.65|414.66|412.06|415.25|412.65|414.66|412.06|0
1643332140000|2022-01-28 01:09:00|412.71|410.11|412.41|409.81|412.71|410.11|412.41|409.81|0
1643332150000|2022-01-28 01:09:10|412.13|409.53|412.13|409.53|412.22|409.62|412.13|409.53|0
1643332160000|2022-01-28 01:09:20|411.93|409.33|411.35|408.75|411.93|409.33|411.25|408.65|0
1643332170000|2022-01-28 01:09:30|411.05|408.45|411.25|408.65|411.25|408.65|411.05|408.45|0
1643332180000|2022-01-28 01:09:40|410.96|408.36|410.57|407.97|410.96|408.36|410.57|407.97|0
1643332190000|2022-01-28 01:09:50|410.18|407.58|409.5|406.9|410.18|407.58|409.5|406.9|0
1643332200000|2022-01-28 01:10:00|409.6|407|409.99|407.39|409.99|407.39|409.6|407|0
1643332210000|2022-01-28 01:10:10|409.69|407.09|409.79|407.19|409.99|407.39|409.69|407.09|0
1643332220000|2022-01-28 01:10:20|409.99|407.39|409.79|407.19|409.99|407.39|409.79|407.19|0
1643332230000|2022-01-28 01:10:30|410.37|407.77|410.18|407.58|410.37|407.77|409.99|407.39|0
1643332240000|2022-01-28 01:10:40|410.37|407.77|410.76|408.16|410.96|408.36|410.37|407.77|0
1643332250000|2022-01-28 01:10:50|410.47|407.87|410.37|407.77|410.47|407.87|410.08|407.48|0
1643332260000|2022-01-28 01:11:00|410.18|407.58|410.08|407.48|410.18|407.58|409.98|407.38|0
1643332270000|2022-01-28 01:11:10|410.18|407.58|409.6|407|410.18|407.58|409.6|407|0
1643332280000|2022-01-28 01:11:20|409.3|406.7|409.01|406.41|409.49|406.89|409.01|406.41|0
1643332290000|2022-01-28 01:11:30|409.3|406.7|409.79|407.19|409.79|407.19|409.3|406.7|0
1643332300000|2022-01-28 01:11:40|409.88|407.28|409.98|407.38|409.98|407.38|409.88|407.28|0
1643332310000|2022-01-28 01:11:50|409.79|407.19|409.98|407.38|409.98|407.38|409.79|407.19|0
1643332320000|2022-01-28 01:12:00|410.18|407.58|410.37|407.77|410.37|407.77|410.18|407.58|0
1643332330000|2022-01-28 01:12:10|410.57|407.97|410.85|408.25|411.05|408.45|410.57|407.97|0
1643332340000|2022-01-28 01:12:20|411.34|408.74|411.93|409.33|411.93|409.33|411.34|408.74|0
1643332350000|2022-01-28 01:12:30|411.54|408.94|412.32|409.72|412.32|409.72|411.54|408.94|0
1643332360000|2022-01-28 01:12:40|412.51|409.91|411.73|409.13|412.51|409.91|411.63|409.03|0
1643332370000|2022-01-28 01:12:50|412.02|409.42|412.51|409.91|412.51|409.91|412.02|409.42|0
1643332380000|2022-01-28 01:13:00|412.22|409.62|411.73|409.13|412.51|409.91|411.73|409.13|0
1643332390000|2022-01-28 01:13:10|411.93|409.33|412.12|409.52|412.12|409.52|411.93|409.33|0
1643332400000|2022-01-28 01:13:20|411.34|408.74|410.18|407.58|411.34|408.74|410.18|407.58|0
1643332410000|2022-01-28 01:13:30|409.88|407.28|409.59|406.99|409.98|407.38|409.59|406.99|0
1643332420000|2022-01-28 01:13:40|409.98|407.38|410.37|407.77|410.37|407.77|409.98|407.38|0
1643332430000|2022-01-28 01:13:50|410.18|407.58|410.56|407.96|410.56|407.96|410.18|407.58|0
1643332440000|2022-01-28 01:14:00|410.18|407.58|410.37|407.77|410.37|407.77|410.07|407.47|0
1643332450000|2022-01-28 01:14:10|409.98|407.38|409.98|407.38|409.98|407.38|409.98|407.38|0
1643332460000|2022-01-28 01:14:20|409.88|407.28|409.4|406.8|410.27|407.67|409.4|406.8|0
1643332470000|2022-01-28 01:14:30|409.98|407.38|409.2|406.6|410.18|407.58|409.2|406.6|0
1643332480000|2022-01-28 01:14:40|409.1|406.5|408.82|406.22|409.1|406.5|408.82|406.22|0
1643332490000|2022-01-28 01:14:50|409.01|406.41|408.43|405.83|409.4|406.8|408.43|405.83|0
1643332500000|2022-01-28 01:15:00|408.62|406.02|409.2|406.6|409.2|406.6|408.62|406.02|0
1643332510000|2022-01-28 01:15:10|409.4|406.8|409.79|407.19|409.79|407.19|409.4|406.8|0
1643332520000|2022-01-28 01:15:20|409.59|406.99|409.88|407.28|410.07|407.47|409.59|406.99|0
1643332530000|2022-01-28 01:15:30|409.59|406.99|408.62|406.02|409.59|406.99|408.62|406.02|0
1643332540000|2022-01-28 01:15:40|408.81|406.21|409.01|406.41|409.3|406.7|408.81|406.21|0
1643332550000|2022-01-28 01:15:50|409.1|406.5|408.71|406.11|409.1|406.5|408.43|405.83|0
1643332560000|2022-01-28 01:16:00|408.81|406.21|408.23|405.63|408.81|406.21|407.84|405.24|0
1643332570000|2022-01-28 01:16:10|408.04|405.44|408.32|405.72|408.43|405.83|408.04|405.44|0
1643332580000|2022-01-28 01:16:20|408.23|405.63|408.23|405.63|408.23|405.63|407.84|405.24|0
1643332590000|2022-01-28 01:16:30|408.43|405.83|407.55|404.95|408.43|405.83|407.55|404.95|0
1643332600000|2022-01-28 01:16:40|408.04|405.44|408.04|405.44|408.04|405.44|407.84|405.24|0
1643332610000|2022-01-28 01:16:50|407.84|405.24|408.32|405.72|408.43|405.83|407.84|405.24|0
1643332620000|2022-01-28 01:17:00|407.94|405.34|408.13|405.53|408.13|405.53|407.65|405.05|0
1643332630000|2022-01-28 01:17:10|407.94|405.34|408.42|405.82|408.42|405.82|407.94|405.34|0
1643332640000|2022-01-28 01:17:20|408.32|405.72|409.01|406.41|409.01|406.41|408.32|405.72|0
1643332650000|2022-01-28 01:17:30|408.62|406.02|408.81|406.21|408.81|406.21|408.62|406.02|0
1643332660000|2022-01-28 01:17:40|408.71|406.11|408.62|406.02|408.81|406.21|408.62|406.02|0
1643332670000|2022-01-28 01:17:50|408.91|406.31|408.32|405.72|408.91|406.31|408.32|405.72|0
1643332680000|2022-01-28 01:18:00|408.13|405.53|408.42|405.82|408.52|405.92|408.13|405.53|0
1643332690000|2022-01-28 01:18:10|408.62|406.02|409.1|406.5|409.1|406.5|408.62|406.02|0
1643332700000|2022-01-28 01:18:20|409.98|407.38|409.88|407.28|409.98|407.38|409.78|407.18|0
1643332710000|2022-01-28 01:18:30|409.98|407.38|409.78|407.18|409.98|407.38|409.59|406.99|0
1643332720000|2022-01-28 01:18:40|409.39|406.79|409.68|407.08|409.68|407.08|409.39|406.79|0
1643332730000|2022-01-28 01:18:50|409.78|407.18|410.17|407.57|410.17|407.57|409.78|407.18|0
1643332740000|2022-01-28 01:19:00|410.07|407.47|410.36|407.76|410.36|407.76|410.07|407.47|0
1643332750000|2022-01-28 01:19:10|409.78|407.18|409.87|407.27|409.87|407.27|409.78|407.18|0
1643332760000|2022-01-28 01:19:20|410.36|407.76|410.65|408.05|410.75|408.15|410.36|407.76|0
1643332770000|2022-01-28 01:19:30|410.95|408.35|411.14|408.54|411.14|408.54|410.95|408.35|0
1643332780000|2022-01-28 01:19:40|411.34|408.74|411.53|408.93|411.53|408.93|411.04|408.44|0
1643332790000|2022-01-28 01:19:50|411.62|409.02|411.34|408.74|411.62|409.02|411.34|408.74|0
1643332800000|2022-01-28 01:20:00|411.43|408.83|412.31|409.71|412.31|409.71|411.34|408.74|0
1643332810000|2022-01-28 01:20:10|412.7|410.1|412.79|410.19|412.99|410.39|412.6|410|0
1643332820000|2022-01-28 01:20:20|412.99|410.39|413.48|410.88|413.48|410.88|412.99|410.39|0
1643332830000|2022-01-28 01:20:30|413.57|410.97|413.48|410.88|413.57|410.97|413.28|410.68|0
1643332840000|2022-01-28 01:20:40|413.28|410.68|413.18|410.58|413.28|410.68|413.18|410.58|0
1643332850000|2022-01-28 01:20:50|412.89|410.29|412.99|410.39|412.99|410.39|412.89|410.29|0
1643332860000|2022-01-28 01:21:00|412.89|410.29|413.28|410.68|413.28|410.68|412.4|409.8|0
1643332870000|2022-01-28 01:21:10|413.09|410.49|413.18|410.58|413.28|410.68|413.09|410.49|0
1643332880000|2022-01-28 01:21:20|413.09|410.49|414.06|411.46|414.06|411.46|413.09|410.49|0
1643332890000|2022-01-28 01:21:30|414.26|411.66|414.45|411.85|414.45|411.85|414.26|411.66|0
1643332900000|2022-01-28 01:21:40|414.26|411.66|413.67|411.07|414.26|411.66|413.67|411.07|0
1643332910000|2022-01-28 01:21:50|413.48|410.88|413.48|410.88|413.96|411.36|413.48|410.88|0
1643332920000|2022-01-28 01:22:00|413.67|411.07|413.38|410.78|413.67|411.07|413.38|410.78|0
1643332930000|2022-01-28 01:22:10|413.09|410.49|412.79|410.19|413.09|410.49|412.79|410.19|0
1643332940000|2022-01-28 01:22:20|412.7|410.1|412.01|409.41|412.89|410.29|412.01|409.41|0
1643332950000|2022-01-28 01:22:30|412.31|409.71|412.6|410|412.7|410.1|412.31|409.71|0
1643332960000|2022-01-28 01:22:40|412.5|409.9|412.7|410.1|412.7|410.1|412.5|409.9|0
1643332970000|2022-01-28 01:22:50|412.5|409.9|412.21|409.61|412.5|409.9|412.21|409.61|0
1643332980000|2022-01-28 01:23:00|412.5|409.9|412.21|409.61|412.89|410.29|412.21|409.61|0
1643332990000|2022-01-28 01:23:10|411.62|409.02|411.82|409.22|411.92|409.32|411.62|409.02|0
1643333000000|2022-01-28 01:23:20|412.2|409.6|412.01|409.41|412.2|409.6|412.01|409.41|0
1643333010000|2022-01-28 01:23:30|411.92|409.32|411.72|409.12|412.01|409.41|411.72|409.12|0
1643333020000|2022-01-28 01:23:40|412.01|409.41|411.43|408.83|412.01|409.41|411.43|408.83|0
1643333030000|2022-01-28 01:23:50|411.33|408.73|411.53|408.93|411.53|408.93|411.33|408.73|0
1643333040000|2022-01-28 01:24:00|411.43|408.83|411.43|408.83|412.11|409.51|411.43|408.83|0
1643333050000|2022-01-28 01:24:10|411.53|408.93|410.94|408.34|411.53|408.93|410.75|408.15|0
1643333060000|2022-01-28 01:24:20|410.65|408.05|411.14|408.54|411.14|408.54|410.65|408.05|0
1643333070000|2022-01-28 01:24:30|410.75|408.15|410.75|408.15|410.75|408.15|410.75|408.15|0
1643333080000|2022-01-28 01:24:40|411.04|408.44|410.94|408.34|411.04|408.44|410.94|408.34|0
1643333090000|2022-01-28 01:24:50|410.75|408.15|410.75|408.15|410.94|408.34|410.75|408.15|0
1643333100000|2022-01-28 01:25:00|410.84|408.24|410.75|408.15|411.14|408.54|410.75|408.15|0
1643333110000|2022-01-28 01:25:10|410.84|408.24|410.84|408.24|410.84|408.24|410.84|408.24|0
1643333120000|2022-01-28 01:25:20|411.14|408.54|411.14|408.54|411.14|408.54|410.94|408.34|0
1643333130000|2022-01-28 01:25:30|411.03|408.43|412.11|409.51|412.11|409.51|411.03|408.43|0
1643333140000|2022-01-28 01:25:40|412.5|409.9|413.08|410.48|413.08|410.48|412.5|409.9|0
1643333150000|2022-01-28 01:25:50|413.28|410.68|413.08|410.48|413.28|410.68|412.89|410.29|0
1643333160000|2022-01-28 01:26:00|412.89|410.29|412.79|410.19|412.89|410.29|412.5|409.9|0
1643333170000|2022-01-28 01:26:10|413.08|410.48|413.08|410.48|413.08|410.48|412.89|410.29|0
1643333180000|2022-01-28 01:26:20|413.18|410.58|412.69|410.09|413.57|410.97|412.69|410.09|0
1643333190000|2022-01-28 01:26:30|412.98|410.38|413.57|410.97|413.76|411.16|412.98|410.38|0
1643333200000|2022-01-28 01:26:40|413.76|411.16|414.25|411.65|414.25|411.65|413.76|411.16|0
1643333210000|2022-01-28 01:26:50|414.06|411.46|413.57|410.97|414.06|411.46|413.57|410.97|0
1643333220000|2022-01-28 01:27:00|413.67|411.07|413.67|411.07|413.96|411.36|413.67|411.07|0
1643333230000|2022-01-28 01:27:10|413.76|411.16|413.47|410.87|413.76|411.16|413.47|410.87|0
1643333240000|2022-01-28 01:27:20|413.86|411.26|413.56|410.96|413.86|411.26|413.56|410.96|0
1643333250000|2022-01-28 01:27:30|413.67|411.07|414.06|411.46|414.06|411.46|413.67|411.07|0
1643333260000|2022-01-28 01:27:40|413.95|411.35|414.25|411.65|414.25|411.65|413.95|411.35|0
1643333270000|2022-01-28 01:27:50|414.06|411.46|414.25|411.65|414.25|411.65|414.06|411.46|0
1643333280000|2022-01-28 01:28:00|414.84|412.24|414.64|412.04|414.84|412.24|414.64|412.04|0
1643333290000|2022-01-28 01:28:10|414.54|411.94|414.25|411.65|414.54|411.94|414.25|411.65|0
1643333300000|2022-01-28 01:28:20|414.45|411.85|414.15|411.55|414.54|411.94|414.15|411.55|0
1643333310000|2022-01-28 01:28:30|413.86|411.26|413.37|410.77|413.86|411.26|413.27|410.67|0
1643333320000|2022-01-28 01:28:40|413.47|410.87|412.88|410.28|413.47|410.87|412.88|410.28|0
1643333330000|2022-01-28 01:28:50|413.08|410.48|412.2|409.6|413.08|410.48|412.2|409.6|0
1643333340000|2022-01-28 01:29:00|412.69|410.09|413.27|410.67|413.27|410.67|412.69|410.09|0
1643333350000|2022-01-28 01:29:10|413.08|410.48|414.05|411.45|414.05|411.45|413.08|410.48|0
1643333360000|2022-01-28 01:29:20|413.86|411.26|414.83|412.23|414.83|412.23|413.86|411.26|0
1643333370000|2022-01-28 01:29:30|414.64|412.04|414.05|411.45|414.64|412.04|414.05|411.45|0
1643333380000|2022-01-28 01:29:40|413.86|411.26|414.05|411.45|414.34|411.74|413.86|411.26|0
1643333390000|2022-01-28 01:29:50|413.86|411.26|413.86|411.26|413.86|411.26|413.66|411.06|0
1643333400000|2022-01-28 01:30:00|414.34|411.74|413.66|411.06|414.34|411.74|413.66|411.06|0
1643333410000|2022-01-28 01:30:10|412.98|410.38|412.49|409.89|413.66|411.06|412.49|409.89|0
1643333420000|2022-01-28 01:30:20|411.52|408.92|411.33|408.73|411.91|409.31|411.33|408.73|0
1643333430000|2022-01-28 01:30:30|411.22|408.62|410.55|407.95|411.22|408.62|410.55|407.95|0
1643333440000|2022-01-28 01:30:40|410.94|408.34|410.55|407.95|410.94|408.34|410.55|407.95|0
1643333450000|2022-01-28 01:30:50|410.64|408.04|409.77|407.17|410.64|408.04|409.77|407.17|0
1643333460000|2022-01-28 01:31:00|409.96|407.36|409.57|406.97|409.96|407.36|409.57|406.97|0
1643333470000|2022-01-28 01:31:10|409.86|407.26|410.25|407.65|410.25|407.65|409.86|407.26|0
1643333480000|2022-01-28 01:31:20|410.55|407.95|410.74|408.14|410.74|408.14|410.45|407.85|0
1643333490000|2022-01-28 01:31:30|410.83|408.23|411.32|408.72|411.32|408.72|410.83|408.23|0
1643333500000|2022-01-28 01:31:40|410.83|408.23|410.83|408.23|410.93|408.33|410.83|408.23|0
1643333510000|2022-01-28 01:31:50|411.03|408.43|410.74|408.14|411.22|408.62|410.74|408.14|0
1643333520000|2022-01-28 01:32:00|410.93|408.33|410.83|408.23|411.03|408.43|410.83|408.23|0
1643333530000|2022-01-28 01:32:10|410.55|407.95|410.55|407.95|410.55|407.95|410.35|407.75|0
1643333540000|2022-01-28 01:32:20|410.74|408.14|409.86|407.26|410.74|408.14|409.86|407.26|0
1643333550000|2022-01-28 01:32:30|410.25|407.65|410.06|407.46|410.35|407.75|410.06|407.46|0
1643333560000|2022-01-28 01:32:40|409.96|407.36|409.18|406.58|409.96|407.36|409.18|406.58|0
1643333570000|2022-01-28 01:32:50|409.38|406.78|409.08|406.48|409.38|406.78|408.99|406.39|0
1643333580000|2022-01-28 01:33:00|408.99|406.39|408.6|406|408.99|406.39|408.5|405.9|0
1643333590000|2022-01-28 01:33:10|408.7|406.1|408.21|405.61|408.7|406.1|407.92|405.32|0
1643333600000|2022-01-28 01:33:20|408.6|406|408.6|406|408.6|406|408.5|405.9|0
1643333610000|2022-01-28 01:33:30|408.69|406.09|408.99|406.39|408.99|406.39|408.6|406|0
1643333620000|2022-01-28 01:33:40|408.6|406|408.69|406.09|408.69|406.09|408.41|405.81|0
1643333630000|2022-01-28 01:33:50|408.8|406.2|409.18|406.58|409.18|406.58|408.8|406.2|0
1643333640000|2022-01-28 01:34:00|408.8|406.2|407.63|405.03|408.8|406.2|407.63|405.03|0
1643333650000|2022-01-28 01:34:10|407.24|404.64|407.05|404.45|407.24|404.64|406.86|404.26|0
1643333660000|2022-01-28 01:34:20|406.66|404.06|406.86|404.26|406.86|404.26|406.66|404.06|0
1643333670000|2022-01-28 01:34:30|407.05|404.45|407.05|404.45|407.05|404.45|406.66|404.06|0
1643333680000|2022-01-28 01:34:40|406.86|404.26|407.24|404.64|407.24|404.64|406.86|404.26|0
1643333690000|2022-01-28 01:34:50|407.14|404.54|406.95|404.35|407.14|404.54|406.75|404.15|0
1643333700000|2022-01-28 01:35:00|407.14|404.54|407.34|404.74|408.02|405.42|407.14|404.54|0
1643333710000|2022-01-28 01:35:10|407.63|405.03|407.44|404.84|407.63|405.03|407.24|404.64|0
1643333720000|2022-01-28 01:35:20|407.63|405.03|407.72|405.12|407.72|405.12|407.63|405.03|0
1643333730000|2022-01-28 01:35:30|408.02|405.42|408.41|405.81|408.6|406|407.92|405.32|0
1643333740000|2022-01-28 01:35:40|408.02|405.42|408.11|405.51|408.11|405.51|408.02|405.42|0
1643333750000|2022-01-28 01:35:50|408.02|405.42|408.02|405.42|408.11|405.51|408.02|405.42|0
1643333760000|2022-01-28 01:36:00|408.21|405.61|406.85|404.25|408.21|405.61|406.85|404.25|0
1643333770000|2022-01-28 01:36:10|407.24|404.64|407.44|404.84|407.44|404.84|407.14|404.54|0
1643333780000|2022-01-28 01:36:20|407.63|405.03|407.43|404.83|407.63|405.03|407.24|404.64|0
1643333790000|2022-01-28 01:36:30|407.24|404.64|407.63|405.03|407.63|405.03|407.24|404.64|0
1643333800000|2022-01-28 01:36:40|407.53|404.93|407.63|405.03|407.82|405.22|407.53|404.93|0
1643333810000|2022-01-28 01:36:50|407.24|404.64|406.17|403.57|407.24|404.64|406.17|403.57|0
1643333820000|2022-01-28 01:37:00|405.98|403.38|406.66|404.06|406.85|404.25|405.88|403.28|0
1643333830000|2022-01-28 01:37:10|406.56|403.96|406.47|403.87|406.56|403.96|406.47|403.87|0
1643333840000|2022-01-28 01:37:20|405.98|403.38|406.08|403.48|406.27|403.67|405.98|403.38|0
1643333850000|2022-01-28 01:37:30|406.47|403.87|407.05|404.45|407.05|404.45|406.47|403.87|0
1643333860000|2022-01-28 01:37:40|407.53|404.93|408.69|406.09|408.69|406.09|407.53|404.93|0
1643333870000|2022-01-28 01:37:50|408.11|405.51|407.82|405.22|408.11|405.51|407.82|405.22|0
1643333880000|2022-01-28 01:38:00|407.63|405.03|407.82|405.22|407.82|405.22|407.63|405.03|0
1643333890000|2022-01-28 01:38:10|407.72|405.12|408.88|406.28|408.88|406.28|407.72|405.12|0
1643333900000|2022-01-28 01:38:20|408.98|406.38|408.5|405.9|408.98|406.38|408.21|405.61|0
1643333910000|2022-01-28 01:38:30|408.4|405.8|407.72|405.12|408.4|405.8|407.72|405.12|0
1643333920000|2022-01-28 01:38:40|407.24|404.64|407.43|404.83|407.43|404.83|407.24|404.64|0
1643333930000|2022-01-28 01:38:50|407.53|404.93|406.85|404.25|407.53|404.93|406.75|404.15|0
1643333940000|2022-01-28 01:39:00|406.94|404.34|406.94|404.34|406.94|404.34|406.56|403.96|0
1643333950000|2022-01-28 01:39:10|406.66|404.06|406.75|404.15|406.85|404.25|406.66|404.06|0
1643333960000|2022-01-28 01:39:20|406.94|404.34|406.94|404.34|406.94|404.34|406.66|404.06|0
1643333970000|2022-01-28 01:39:30|407.04|404.44|406.27|403.67|407.04|404.44|406.27|403.67|0
1643333980000|2022-01-28 01:39:40|406.46|403.86|406.46|403.86|406.56|403.96|406.46|403.86|0
1643333990000|2022-01-28 01:39:50|406.66|404.06|406.94|404.34|406.94|404.34|406.66|404.06|0
1643334000000|2022-01-28 01:40:00|406.08|403.48|406.46|403.86|406.46|403.86|405.88|403.28|0
1643334010000|2022-01-28 01:40:10|406.75|404.15|406.17|403.57|406.75|404.15|406.17|403.57|0
1643334020000|2022-01-28 01:40:20|405.88|403.28|405.78|403.18|405.88|403.28|405.59|402.99|0
1643334030000|2022-01-28 01:40:30|405.97|403.37|405.11|402.51|405.97|403.37|405.11|402.51|0
1643334040000|2022-01-28 01:40:40|405.39|402.79|404.72|402.12|405.49|402.89|404.72|402.12|0
1643334050000|2022-01-28 01:40:50|405.01|402.41|405.2|402.6|405.2|402.6|405.01|402.41|0
1643334060000|2022-01-28 01:41:00|405.59|402.99|405.3|402.7|405.59|402.99|405.11|402.51|0
1643334070000|2022-01-28 01:41:10|405.2|402.6|405.49|402.89|405.49|402.89|405.2|402.6|0
1643334080000|2022-01-28 01:41:20|405.69|403.09|405.69|403.09|405.69|403.09|405.69|403.09|0
1643334090000|2022-01-28 01:41:30|405.97|403.37|405.88|403.28|405.97|403.37|405.88|403.28|0
1643334100000|2022-01-28 01:41:40|405.78|403.18|405.59|402.99|405.97|403.37|405.59|402.99|0
1643334110000|2022-01-28 01:41:50|405.49|402.89|405.49|402.89|405.59|402.99|405.49|402.89|0
1643334120000|2022-01-28 01:42:00|405.78|403.18|406.94|404.34|407.24|404.64|405.78|403.18|0
1643334130000|2022-01-28 01:42:10|407.04|404.44|407.43|404.83|407.43|404.83|406.94|404.34|0
1643334140000|2022-01-28 01:42:20|407.82|405.22|408.59|405.99|408.59|405.99|407.82|405.22|0
1643334150000|2022-01-28 01:42:30|408.79|406.19|408.49|405.89|408.79|406.19|408.49|405.89|0
1643334160000|2022-01-28 01:42:40|408.4|405.8|408.1|405.5|408.4|405.8|408.1|405.5|0
1643334170000|2022-01-28 01:42:50|408.3|405.7|408.2|405.6|408.3|405.7|408.1|405.5|0
1643334180000|2022-01-28 01:43:00|408.4|405.8|410.34|407.74|410.34|407.74|408.4|405.8|0
1643334190000|2022-01-28 01:43:10|410.15|407.55|410.24|407.64|410.63|408.03|410.15|407.55|0
1643334200000|2022-01-28 01:43:20|410.34|407.74|410.14|407.54|410.43|407.83|410.14|407.54|0
1643334210000|2022-01-28 01:43:30|409.76|407.16|410.24|407.64|410.24|407.64|409.76|407.16|0
1643334220000|2022-01-28 01:43:40|410.53|407.93|410.14|407.54|410.53|407.93|410.14|407.54|0
1643334230000|2022-01-28 01:43:50|409.95|407.35|409.56|406.96|409.95|407.35|409.56|406.96|0
1643334240000|2022-01-28 01:44:00|409.37|406.77|409.85|407.25|409.85|407.25|409.37|406.77|0
1643334250000|2022-01-28 01:44:10|409.65|407.05|409.76|407.16|409.76|407.16|409.07|406.47|0
1643334260000|2022-01-28 01:44:20|409.56|406.96|409.56|406.96|409.85|407.25|409.56|406.96|0
1643334270000|2022-01-28 01:44:30|409.27|406.67|409.76|407.16|409.76|407.16|409.27|406.67|0
1643334280000|2022-01-28 01:44:40|409.85|407.25|409.75|407.15|409.95|407.35|409.65|407.05|0
1643334290000|2022-01-28 01:44:50|409.56|406.96|409.56|406.96|409.75|407.15|409.56|406.96|0
1643334300000|2022-01-28 01:45:00|409.65|407.05|409.17|406.57|409.65|407.05|409.17|406.57|0
1643334310000|2022-01-28 01:45:10|409.65|407.05|410.63|408.03|410.63|408.03|409.65|407.05|0
1643334320000|2022-01-28 01:45:20|410.24|407.64|410.73|408.13|410.73|408.13|410.24|407.64|0
1643334330000|2022-01-28 01:45:30|410.62|408.02|410.43|407.83|410.62|408.02|410.43|407.83|0
1643334340000|2022-01-28 01:45:40|410.73|408.13|410.43|407.83|410.92|408.32|410.43|407.83|0
1643334350000|2022-01-28 01:45:50|410.14|407.54|410.62|408.02|410.62|408.02|410.14|407.54|0
1643334360000|2022-01-28 01:46:00|410.24|407.64|411.4|408.8|411.4|408.8|410.24|407.64|0
1643334370000|2022-01-28 01:46:10|411.6|409|410.14|407.54|411.6|409|410.14|407.54|0
1643334380000|2022-01-28 01:46:20|409.95|407.35|409.75|407.15|410.43|407.83|409.75|407.15|0
1643334390000|2022-01-28 01:46:30|409.85|407.25|408.68|406.08|410.14|407.54|408.68|406.08|0
1643334400000|2022-01-28 01:46:40|408.49|405.89|407.81|405.21|408.49|405.89|407.81|405.21|0
1643334410000|2022-01-28 01:46:50|407.71|405.11|407.13|404.53|408.39|405.79|407.13|404.53|0
1643334420000|2022-01-28 01:47:00|408.01|405.41|407.62|405.02|408.01|405.41|407.52|404.92|0
1643334430000|2022-01-28 01:47:10|407.81|405.21|406.84|404.24|407.81|405.21|406.84|404.24|0
1643334440000|2022-01-28 01:47:20|406.45|403.85|406.45|403.85|406.45|403.85|406.45|403.85|0
1643334450000|2022-01-28 01:47:30|406.26|403.66|405.19|402.59|406.26|403.66|405.1|402.5|0
1643334460000|2022-01-28 01:47:40|405.49|402.89|405.19|402.59|405.49|402.89|405.19|402.59|0
1643334470000|2022-01-28 01:47:50|405.49|402.89|405.58|402.98|405.58|402.98|405.39|402.79|0
1643334480000|2022-01-28 01:48:00|405.77|403.17|404.91|402.31|405.97|403.37|404.91|402.31|0
1643334490000|2022-01-28 01:48:10|404.33|401.73|404.33|401.73|404.33|401.73|403.94|401.34|0
1643334500000|2022-01-28 01:48:20|404.61|402.01|404.13|401.53|404.61|402.01|403.94|401.34|0
1643334510000|2022-01-28 01:48:30|403.94|401.34|404.52|401.92|404.52|401.92|403.94|401.34|0
1643334520000|2022-01-28 01:48:40|404.33|401.73|404.42|401.82|404.42|401.82|404.33|401.73|0
1643334530000|2022-01-28 01:48:50|404.52|401.92|404.13|401.53|404.52|401.92|404.13|401.53|0
1643334540000|2022-01-28 01:49:00|404.03|401.43|404.03|401.43|404.03|401.43|403.94|401.34|0
1643334550000|2022-01-28 01:49:10|403.94|401.34|404.03|401.43|404.03|401.43|403.94|401.34|0
1643334560000|2022-01-28 01:49:20|403.55|400.95|403.55|400.95|403.55|400.95|403.55|400.95|0
1643334570000|2022-01-28 01:49:30|403.94|401.34|404.42|401.82|404.61|402.01|403.94|401.34|0
1643334590000|2022-01-28 01:49:50|404.52|401.92|404.22|401.62|404.52|401.92|404.13|401.53|0
1643334600000|2022-01-28 01:50:00|404.71|402.11|405.87|403.27|405.87|403.27|404.71|402.11|0
1643334610000|2022-01-28 01:50:10|406.45|403.85|406.06|403.46|406.45|403.85|406.06|403.46|0
1643334620000|2022-01-28 01:50:20|405.96|403.36|405.77|403.17|406.06|403.46|405.77|403.17|0
1643334630000|2022-01-28 01:50:30|405.68|403.08|405.1|402.5|405.68|403.08|405.1|402.5|0
1643334640000|2022-01-28 01:50:40|404.61|402.01|403.94|401.34|404.61|402.01|403.84|401.24|0
1643334650000|2022-01-28 01:50:50|404.03|401.43|403.74|401.14|404.03|401.43|403.55|400.95|0
1643334660000|2022-01-28 01:51:00|403.84|401.24|403.84|401.24|403.84|401.24|403.84|401.24|0
1643334670000|2022-01-28 01:51:10|403.26|400.66|403.36|400.76|403.36|400.76|402.78|400.18|0
1643334680000|2022-01-28 01:51:20|403.16|400.56|403.16|400.56|403.26|400.66|403.06|400.46|0
1643334690000|2022-01-28 01:51:30|403.36|400.76|404.13|401.53|404.13|401.53|403.36|400.76|0
1643334700000|2022-01-28 01:51:40|404.32|401.72|404.22|401.62|404.52|401.92|404.22|401.62|0
1643334710000|2022-01-28 01:51:50|404.32|401.72|404.22|401.62|404.32|401.72|404.22|401.62|0
1643334720000|2022-01-28 01:52:00|403.55|400.95|403.74|401.14|403.74|401.14|403.55|400.95|0
1643334730000|2022-01-28 01:52:10|404.03|401.43|404.13|401.53|404.32|401.72|404.03|401.43|0
1643334740000|2022-01-28 01:52:20|404.22|401.62|404.22|401.62|404.22|401.62|404.13|401.53|0
1643334750000|2022-01-28 01:52:30|404.13|401.53|404.51|401.91|404.61|402.01|404.13|401.53|0
1643334760000|2022-01-28 01:52:40|404.32|401.72|404.71|402.11|404.71|402.11|404.32|401.72|0
1643334770000|2022-01-28 01:52:50|404.99|402.39|405.09|402.49|405.09|402.49|404.99|402.39|0
1643334780000|2022-01-28 01:53:00|405.29|402.69|404.71|402.11|405.38|402.78|404.61|402.01|0
1643334790000|2022-01-28 01:53:10|404.99|402.39|403.93|401.33|404.99|402.39|403.93|401.33|0
1643334800000|2022-01-28 01:53:20|403.64|401.04|403.93|401.33|403.93|401.33|403.55|400.95|0
1643334810000|2022-01-28 01:53:30|403.83|401.23|403.55|400.95|403.83|401.23|403.55|400.95|0
1643334820000|2022-01-28 01:53:40|403.93|401.33|403.83|401.23|403.93|401.33|403.55|400.95|0
1643334830000|2022-01-28 01:53:50|404.22|401.62|404.22|401.62|404.41|401.81|404.22|401.62|0
1643334840000|2022-01-28 01:54:00|404.32|401.72|403.74|401.14|404.32|401.72|403.74|401.14|0
1643334850000|2022-01-28 01:54:10|403.64|401.04|402.97|400.37|403.64|401.04|402.77|400.17|0
1643334860000|2022-01-28 01:54:20|402.77|400.17|402.77|400.17|402.97|400.37|402.77|400.17|0
1643334870000|2022-01-28 01:54:30|402.97|400.37|402.77|400.17|402.97|400.37|402.77|400.17|0
1643334880000|2022-01-28 01:54:40|402.87|400.27|403.16|400.56|403.25|400.65|402.87|400.27|0
1643334890000|2022-01-28 01:54:50|403.06|400.46|403.35|400.75|403.35|400.75|403.06|400.46|0
1643334900000|2022-01-28 01:55:00|403.93|401.33|404.7|402.1|404.7|402.1|403.93|401.33|0
1643334910000|2022-01-28 01:55:10|405.67|403.07|405.48|402.88|405.67|403.07|405.48|402.88|0
1643334920000|2022-01-28 01:55:20|405.67|403.07|405.67|403.07|405.96|403.36|405.57|402.97|0
1643334930000|2022-01-28 01:55:30|405.76|403.16|405.09|402.49|405.76|403.16|405.09|402.49|0
1643334940000|2022-01-28 01:55:40|405.28|402.68|405.48|402.88|405.48|402.88|405.28|402.68|0
1643334950000|2022-01-28 01:55:50|405.28|402.68|405.76|403.16|405.86|403.26|405.28|402.68|0
1643334960000|2022-01-28 01:56:00|405.48|402.88|405.48|402.88|405.67|403.07|405.28|402.68|0
1643334970000|2022-01-28 01:56:10|405.86|403.26|405.86|403.26|405.86|403.26|405.76|403.16|0
1643334980000|2022-01-28 01:56:20|406.73|404.13|406.83|404.23|406.83|404.23|406.64|404.04|0
1643334990000|2022-01-28 01:56:30|406.34|403.74|407.03|404.43|407.22|404.62|406.34|403.74|0
1643335000000|2022-01-28 01:56:40|407.41|404.81|407.22|404.62|407.51|404.91|407.22|404.62|0
1643335010000|2022-01-28 01:56:50|407.41|404.81|407.61|405.01|407.61|405.01|407.41|404.81|0
1643335020000|2022-01-28 01:57:00|407.8|405.2|407.61|405.01|407.8|405.2|407.61|405.01|0
1643335030000|2022-01-28 01:57:10|407.51|404.91|407.61|405.01|407.7|405.1|407.51|404.91|0
1643335040000|2022-01-28 01:57:20|407.41|404.81|408.19|405.59|408.19|405.59|407.41|404.81|0
1643335050000|2022-01-28 01:57:30|408.38|405.78|408.48|405.88|408.86|406.26|408.38|405.78|0
1643335060000|2022-01-28 01:57:40|408.58|405.98|408.48|405.88|408.67|406.07|408.38|405.78|0
1643335070000|2022-01-28 01:57:50|408.09|405.49|408.09|405.49|408.48|405.88|408.09|405.49|0
1643335080000|2022-01-28 01:58:00|407.99|405.39|408.09|405.49|408.09|405.49|407.99|405.39|0
1643335090000|2022-01-28 01:58:10|407.99|405.39|408.58|405.98|408.58|405.98|407.99|405.39|0
1643335100000|2022-01-28 01:58:20|408.38|405.78|408.47|405.87|408.47|405.87|408.19|405.59|0
1643335110000|2022-01-28 01:58:30|408.86|406.26|408.96|406.36|409.06|406.46|408.86|406.26|0
1643335120000|2022-01-28 01:58:40|409.25|406.65|409.16|406.56|409.25|406.65|409.16|406.56|0
1643335130000|2022-01-28 01:58:50|409.55|406.95|409.35|406.75|409.55|406.95|409.35|406.75|0
1643335140000|2022-01-28 01:59:00|409.16|406.56|409.35|406.75|409.35|406.75|408.96|406.36|0
1643335150000|2022-01-28 01:59:10|409.25|406.65|409.35|406.75|409.55|406.95|409.25|406.65|0
1643335160000|2022-01-28 01:59:20|409.25|406.65|408.57|405.97|409.25|406.65|408.57|405.97|0
1643335170000|2022-01-28 01:59:30|408.96|406.36|409.16|406.56|409.16|406.56|408.96|406.36|0
1643335180000|2022-01-28 01:59:40|409.25|406.65|408.77|406.17|409.25|406.65|408.67|406.07|0
1643335190000|2022-01-28 01:59:50|408.47|405.87|408.47|405.87|408.47|405.87|408.47|405.87|0
1643335200000|2022-01-28 02:00:00|408.67|406.07|408.86|406.26|409.25|406.65|408.67|406.07|0
1643335210000|2022-01-28 02:00:10|408.77|406.17|408.77|406.17|408.77|406.17|408.67|406.07|0
1643335220000|2022-01-28 02:00:20|408.96|406.36|408.77|406.17|408.96|406.36|408.77|406.17|0
1643335230000|2022-01-28 02:00:30|409.54|406.94|410.52|407.92|411|408.4|409.54|406.94|0
1643335240000|2022-01-28 02:00:40|410.61|408.01|411|408.4|411|408.4|410.61|408.01|0
1643335250000|2022-01-28 02:00:50|410.71|408.11|409.74|407.14|410.71|408.11|409.74|407.14|0
1643335260000|2022-01-28 02:01:00|409.64|407.04|409.15|406.55|410.13|407.53|409.15|406.55|0
1643335270000|2022-01-28 02:01:10|409.35|406.75|409.35|406.75|409.35|406.75|409.35|406.75|0
1643335280000|2022-01-28 02:01:20|408.86|406.26|408.96|406.36|408.96|406.36|408.77|406.17|0
1643335290000|2022-01-28 02:01:30|409.05|406.45|408.18|405.58|409.05|406.45|408.18|405.58|0
1643335300000|2022-01-28 02:01:40|408.28|405.68|408.28|405.68|408.28|405.68|408.28|405.68|0
1643335310000|2022-01-28 02:01:50|407.69|405.09|407.6|405|407.69|405.09|407.6|405|0
1643335320000|2022-01-28 02:02:00|406.92|404.32|407.31|404.71|407.41|404.81|406.92|404.32|0
1643335330000|2022-01-28 02:02:10|407.8|405.2|407.21|404.61|407.8|405.2|407.11|404.51|0
1643335340000|2022-01-28 02:02:20|407.02|404.42|406.44|403.84|407.02|404.42|406.44|403.84|0
1643335350000|2022-01-28 02:02:30|406.63|404.03|406.63|404.03|406.63|404.03|406.44|403.84|0
1643335360000|2022-01-28 02:02:40|406.53|403.93|406.72|404.12|407.21|404.61|406.53|403.93|0
1643335370000|2022-01-28 02:02:50|407.21|404.61|407.11|404.51|407.21|404.61|406.72|404.12|0
1643335380000|2022-01-28 02:03:00|406.92|404.32|407.21|404.61|407.21|404.61|406.63|404.03|0
1643335390000|2022-01-28 02:03:10|407.02|404.42|407.31|404.71|407.41|404.81|407.02|404.42|0
1643335400000|2022-01-28 02:03:20|407.6|405|407.6|405|407.6|405|407.5|404.9|0
1643335410000|2022-01-28 02:03:30|408.08|405.48|408.28|405.68|408.66|406.06|408.08|405.48|0
1643335420000|2022-01-28 02:03:40|408.18|405.58|407.99|405.39|408.18|405.58|407.99|405.39|0
1643335430000|2022-01-28 02:03:50|408.08|405.48|407.89|405.29|408.08|405.48|407.89|405.29|0
1643335440000|2022-01-28 02:04:00|407.79|405.19|407.5|404.9|407.79|405.19|407.21|404.61|0
1643335450000|2022-01-28 02:04:10|407.6|405|407.89|405.29|407.89|405.29|407.6|405|0
1643335460000|2022-01-28 02:04:20|407.99|405.39|408.18|405.58|408.38|405.78|407.99|405.39|0
1643335470000|2022-01-28 02:04:30|408.37|405.77|408.76|406.16|408.76|406.16|408.37|405.77|0
1643335480000|2022-01-28 02:04:40|408.66|406.06|408.96|406.36|408.96|406.36|408.57|405.97|0
1643335490000|2022-01-28 02:04:50|408.76|406.16|409.15|406.55|409.15|406.55|408.76|406.16|0
1643335500000|2022-01-28 02:05:00|409.44|406.84|408.76|406.16|409.44|406.84|408.76|406.16|0
1643335510000|2022-01-28 02:05:10|408.86|406.26|409.54|406.94|409.54|406.94|408.86|406.26|0
1643335520000|2022-01-28 02:05:20|409.63|407.03|408.96|406.36|409.63|407.03|408.96|406.36|0
1643335530000|2022-01-28 02:05:30|409.15|406.55|408.86|406.26|409.24|406.64|408.57|405.97|0
1643335540000|2022-01-28 02:05:40|408.96|406.36|408.66|406.06|408.96|406.36|408.57|405.97|0
1643335550000|2022-01-28 02:05:50|408.57|405.97|408.76|406.16|408.76|406.16|408.47|405.87|0
1643335560000|2022-01-28 02:06:00|408.96|406.36|408.47|405.87|408.96|406.36|408.37|405.77|0
1643335570000|2022-01-28 02:06:10|408.27|405.67|408.27|405.67|408.27|405.67|408.27|405.67|0
1643335580000|2022-01-28 02:06:20|408.08|405.48|409.05|406.45|409.05|406.45|408.08|405.48|0
1643335590000|2022-01-28 02:06:30|409.24|406.64|409.54|406.94|409.63|407.03|409.24|406.64|0
1643335600000|2022-01-28 02:06:40|409.83|407.23|409.73|407.13|409.83|407.23|409.54|406.94|0
1643335610000|2022-01-28 02:06:50|409.54|406.94|409.73|407.13|409.73|407.13|409.54|406.94|0
1643335620000|2022-01-28 02:07:00|409.63|407.03|409.24|406.64|409.63|407.03|409.15|406.55|0
1643335630000|2022-01-28 02:07:10|409.54|406.94|409.05|406.45|409.54|406.94|409.05|406.45|0
1643335640000|2022-01-28 02:07:20|408.85|406.25|408.66|406.06|408.85|406.25|408.66|406.06|0
1643335650000|2022-01-28 02:07:30|408.76|406.16|409.24|406.64|409.24|406.64|408.76|406.16|0
1643335660000|2022-01-28 02:07:40|408.95|406.35|409.05|406.45|409.05|406.45|408.95|406.35|0
1643335670000|2022-01-28 02:07:50|409.15|406.55|409.34|406.74|409.34|406.74|409.15|406.55|0
1643335680000|2022-01-28 02:08:00|409.44|406.84|409.54|406.94|409.54|406.94|409.34|406.74|0
1643335690000|2022-01-28 02:08:10|409.34|406.74|409.34|406.74|409.34|406.74|409.34|406.74|0
1643335700000|2022-01-28 02:08:20|409.24|406.64|408.56|405.96|409.24|406.64|408.56|405.96|0
1643335710000|2022-01-28 02:08:30|408.95|406.35|409.15|406.55|409.15|406.55|408.66|406.06|0
1643335720000|2022-01-28 02:08:40|409.34|406.74|409.05|406.45|409.34|406.74|409.05|406.45|0
1643335730000|2022-01-28 02:08:50|408.76|406.16|408.56|405.96|408.76|406.16|408.56|405.96|0
1643335740000|2022-01-28 02:09:00|408.66|406.06|408.85|406.25|408.85|406.25|408.56|405.96|0
1643335750000|2022-01-28 02:09:10|408.66|406.06|409.34|406.74|409.53|406.93|408.66|406.06|0
1643335760000|2022-01-28 02:09:20|409.53|406.93|409.43|406.83|409.53|406.93|409.43|406.83|0
1643335770000|2022-01-28 02:09:30|409.53|406.93|409.34|406.74|409.92|407.32|409.34|406.74|0
1643335780000|2022-01-28 02:09:40|409.43|406.83|409.82|407.22|409.82|407.22|409.43|406.83|0
1643335790000|2022-01-28 02:09:50|409.53|406.93|409.04|406.44|409.53|406.93|409.04|406.44|0
1643335800000|2022-01-28 02:10:00|409.24|406.64|409.04|406.44|409.92|407.32|409.04|406.44|0
1643335810000|2022-01-28 02:10:10|408.76|406.16|409.34|406.74|409.34|406.74|408.76|406.16|0
1643335820000|2022-01-28 02:10:20|408.95|406.35|407.21|404.61|408.95|406.35|407.21|404.61|0
1643335830000|2022-01-28 02:10:30|406.82|404.22|407.2|404.6|407.4|404.8|406.82|404.22|0
1643335840000|2022-01-28 02:10:40|407.01|404.41|407.69|405.09|407.69|405.09|407.01|404.41|0
1643335850000|2022-01-28 02:10:50|408.17|405.57|408.17|405.57|408.17|405.57|407.79|405.19|0
1643335860000|2022-01-28 02:11:00|407.98|405.38|408.76|406.16|408.76|406.16|407.98|405.38|0
1643335870000|2022-01-28 02:11:10|408.66|406.06|408.76|406.16|408.76|406.16|408.66|406.06|0
1643335880000|2022-01-28 02:11:20|408.85|406.25|408.76|406.16|408.95|406.35|408.76|406.16|0
1643335890000|2022-01-28 02:11:30|408.95|406.35|408.56|405.96|408.95|406.35|408.46|405.86|0
1643335900000|2022-01-28 02:11:40|408.76|406.16|408.95|406.35|408.95|406.35|408.76|406.16|0
1643335910000|2022-01-28 02:11:50|408.85|406.25|408.95|406.35|409.14|406.54|408.85|406.25|0
1643335920000|2022-01-28 02:12:00|409.53|406.93|410.31|407.71|410.31|407.71|409.53|406.93|0
1643335930000|2022-01-28 02:12:10|410.5|407.9|410.89|408.29|410.89|408.29|410.31|407.71|0
1643335940000|2022-01-28 02:12:20|411.09|408.49|410.99|408.39|411.09|408.49|410.7|408.1|0
1643335950000|2022-01-28 02:12:30|411.09|408.49|410.89|408.29|411.09|408.49|410.7|408.1|0
1643335960000|2022-01-28 02:12:40|410.5|407.9|409.82|407.22|410.5|407.9|409.82|407.22|0
1643335970000|2022-01-28 02:12:50|409.92|407.32|409.34|406.74|409.92|407.32|409.34|406.74|0
1643335980000|2022-01-28 02:13:00|409.53|406.93|409.14|406.54|409.82|407.22|409.14|406.54|0
1643335990000|2022-01-28 02:13:10|409.24|406.64|409.14|406.54|409.34|406.74|409.14|406.54|0
1643336000000|2022-01-28 02:13:20|408.56|405.96|409.14|406.54|409.14|406.54|408.56|405.96|0
1643336010000|2022-01-28 02:13:30|408.85|406.25|408.95|406.35|408.95|406.35|408.85|406.25|0
1643336020000|2022-01-28 02:13:40|409.23|406.63|409.43|406.83|409.82|407.22|409.23|406.63|0
1643336030000|2022-01-28 02:13:50|409.53|406.93|409.43|406.83|409.53|406.93|409.43|406.83|0
1643336040000|2022-01-28 02:14:00|408.56|405.96|408.75|406.15|408.85|406.25|408.56|405.96|0
1643336050000|2022-01-28 02:14:10|408.17|405.57|408.36|405.76|408.56|405.96|408.17|405.57|0
1643336060000|2022-01-28 02:14:20|408.07|405.47|407.88|405.28|408.07|405.47|407.88|405.28|0
1643336070000|2022-01-28 02:14:30|407.98|405.38|407.59|404.99|407.98|405.38|407.59|404.99|0
1643336080000|2022-01-28 02:14:40|407.49|404.89|407.1|404.5|407.49|404.89|407.1|404.5|0
1643336090000|2022-01-28 02:14:50|406.91|404.31|407.29|404.69|407.29|404.69|406.71|404.11|0
1643336100000|2022-01-28 02:15:00|407.68|405.08|406.91|404.31|407.68|405.08|406.91|404.31|0
1643336110000|2022-01-28 02:15:10|407.1|404.5|407.68|405.08|407.68|405.08|407.1|404.5|0
1643336120000|2022-01-28 02:15:20|407.59|404.99|407.98|405.38|407.98|405.38|407.59|404.99|0
1643336130000|2022-01-28 02:15:30|407.78|405.18|407.59|404.99|407.78|405.18|407.39|404.79|0
1643336140000|2022-01-28 02:15:40|407.49|404.89|407.68|405.08|407.68|405.08|407.49|404.89|0
1643336150000|2022-01-28 02:15:50|407.49|404.89|407.1|404.5|407.49|404.89|407.01|404.41|0
1643336160000|2022-01-28 02:16:00|407.39|404.79|407.68|405.08|407.68|405.08|407.29|404.69|0
1643336170000|2022-01-28 02:16:10|407.01|404.41|407.2|404.6|407.2|404.6|407.01|404.41|0
1643336180000|2022-01-28 02:16:20|407.29|404.69|407.2|404.6|407.29|404.69|407.2|404.6|0
1643336190000|2022-01-28 02:16:30|406.9|404.3|407.59|404.99|407.68|405.08|406.9|404.3|0
1643336200000|2022-01-28 02:16:40|407|404.4|407|404.4|407|404.4|407|404.4|0
1643336210000|2022-01-28 02:16:50|407.1|404.5|407.1|404.5|407.1|404.5|407.1|404.5|0
1643336220000|2022-01-28 02:17:00|407.29|404.69|407.68|405.08|407.78|405.18|407.29|404.69|0
1643336230000|2022-01-28 02:17:10|407.97|405.37|408.17|405.57|408.45|405.85|407.97|405.37|0
1643336240000|2022-01-28 02:17:20|408.07|405.47|407.97|405.37|408.07|405.47|407.78|405.18|0
1643336250000|2022-01-28 02:17:30|407.78|405.18|407.29|404.69|407.87|405.27|407.29|404.69|0
1643336260000|2022-01-28 02:17:40|407.1|404.5|407.2|404.6|407.39|404.79|407.1|404.5|0
1643336270000|2022-01-28 02:17:50|407.39|404.79|407.68|405.08|407.68|405.08|407.39|404.79|0
1643336280000|2022-01-28 02:18:00|407.39|404.79|406.9|404.3|407.48|404.88|406.9|404.3|0
1643336290000|2022-01-28 02:18:10|407|404.4|406.81|404.21|407|404.4|406.81|404.21|0
1643336300000|2022-01-28 02:18:20|406.9|404.3|407.2|404.6|407.2|404.6|406.9|404.3|0
1643336310000|2022-01-28 02:18:30|407.29|404.69|406.9|404.3|407.29|404.69|406.9|404.3|0
1643336320000|2022-01-28 02:18:40|407|404.4|407|404.4|407|404.4|407|404.4|0
1643336330000|2022-01-28 02:18:50|406.9|404.3|406.81|404.21|406.9|404.3|406.81|404.21|0
1643336340000|2022-01-28 02:19:00|407|404.4|407.39|404.79|407.39|404.79|407|404.4|0
1643336350000|2022-01-28 02:19:10|407.78|405.18|407.1|404.5|407.78|405.18|407.1|404.5|0
1643336360000|2022-01-28 02:19:20|407.2|404.6|406.61|404.01|407.2|404.6|406.61|404.01|0
1643336370000|2022-01-28 02:19:30|406.71|404.11|406.03|403.43|406.71|404.11|405.65|403.05|0
1643336380000|2022-01-28 02:19:40|406.13|403.53|405.84|403.24|406.13|403.53|405.65|403.05|0
1643336390000|2022-01-28 02:19:50|405.45|402.85|405.45|402.85|405.65|403.05|405.45|402.85|0
1643336400000|2022-01-28 02:20:00|405.55|402.95|405.74|403.14|405.84|403.24|405.55|402.95|0
1643336410000|2022-01-28 02:20:10|405.65|403.05|405.93|403.33|406.03|403.43|405.65|403.05|0
1643336420000|2022-01-28 02:20:20|405.74|403.14|406.03|403.43|406.03|403.43|405.74|403.14|0
1643336430000|2022-01-28 02:20:30|405.93|403.33|405.93|403.33|405.93|403.33|405.65|403.05|0
1643336440000|2022-01-28 02:20:40|406.03|403.43|406.61|404.01|406.71|404.11|406.03|403.43|0
1643336450000|2022-01-28 02:20:50|406.42|403.82|407|404.4|407|404.4|406.42|403.82|0
1643336460000|2022-01-28 02:21:00|406.9|404.3|407.19|404.59|407.19|404.59|406.9|404.3|0
1643336470000|2022-01-28 02:21:10|407.39|404.79|407.29|404.69|407.39|404.79|407.19|404.59|0
1643336480000|2022-01-28 02:21:20|407.19|404.59|407.39|404.79|407.39|404.79|407|404.4|0
1643336490000|2022-01-28 02:21:30|407.67|405.07|407.48|404.88|407.67|405.07|407.48|404.88|0
1643336500000|2022-01-28 02:21:40|407.58|404.98|407.39|404.79|407.58|404.98|407.19|404.59|0
1643336510000|2022-01-28 02:21:50|407.29|404.69|407.29|404.69|407.39|404.79|407.29|404.69|0
1643336520000|2022-01-28 02:22:00|407.19|404.59|407.09|404.49|407.19|404.59|407|404.4|0
1643336530000|2022-01-28 02:22:10|406.81|404.21|407.29|404.69|407.39|404.79|406.81|404.21|0
1643336540000|2022-01-28 02:22:20|407.48|404.88|407.97|405.37|407.97|405.37|407.48|404.88|0
1643336550000|2022-01-28 02:22:30|408.16|405.56|408.16|405.56|408.16|405.56|407.97|405.37|0
1643336560000|2022-01-28 02:22:40|408.25|405.65|408.16|405.56|408.25|405.65|408.16|405.56|0
1643336570000|2022-01-28 02:22:50|408.06|405.46|408.55|405.95|408.55|405.95|408.06|405.46|0
1643336580000|2022-01-28 02:23:00|408.74|406.14|409.61|407.01|409.71|407.11|408.74|406.14|0
1643336590000|2022-01-28 02:23:10|409.81|407.21|409.81|407.21|409.81|407.21|409.42|406.82|0
1643336600000|2022-01-28 02:23:20|410.3|407.7|410.3|407.7|410.3|407.7|410.2|407.6|0
1643336610000|2022-01-28 02:23:30|410.49|407.89|410.69|408.09|410.69|408.09|410.3|407.7|0
1643336620000|2022-01-28 02:23:40|410.49|407.89|410.49|407.89|410.88|408.28|410.49|407.89|0
1643336630000|2022-01-28 02:23:50|410.69|408.09|411.07|408.47|411.27|408.67|410.69|408.09|0
1643336640000|2022-01-28 02:24:00|410.49|407.89|410.69|408.09|410.88|408.28|410.49|407.89|0
1643336650000|2022-01-28 02:24:10|410.49|407.89|410.69|408.09|410.69|408.09|410.49|407.89|0
1643336660000|2022-01-28 02:24:20|410.58|407.98|410.58|407.98|410.58|407.98|410.49|407.89|0
1643336670000|2022-01-28 02:24:30|410.49|407.89|410.88|408.28|411.07|408.47|410.49|407.89|0
1643336680000|2022-01-28 02:24:40|410.68|408.08|410.49|407.89|410.78|408.18|410.49|407.89|0
1643336690000|2022-01-28 02:24:50|410.19|407.59|410.3|407.7|410.3|407.7|410.1|407.5|0
1643336700000|2022-01-28 02:25:00|410.49|407.89|411.07|408.47|411.07|408.47|410|407.4|0
1643336710000|2022-01-28 02:25:10|410.68|408.08|410.39|407.79|410.68|408.08|410.39|407.79|0
1643336720000|2022-01-28 02:25:20|410.78|408.18|410.97|408.37|411.07|408.47|410.78|408.18|0
1643336730000|2022-01-28 02:25:30|410.88|408.28|411.17|408.57|411.17|408.57|410.88|408.28|0
1643336740000|2022-01-28 02:25:40|410.88|408.28|410.68|408.08|411.07|408.47|410.68|408.08|0
1643336750000|2022-01-28 02:25:50|410.97|408.37|410.19|407.59|410.97|408.37|410.19|407.59|0
1643336760000|2022-01-28 02:26:00|410.49|407.89|409.91|407.31|410.49|407.89|409.71|407.11|0
1643336770000|2022-01-28 02:26:10|409.8|407.2|409.91|407.31|409.91|407.31|409.8|407.2|0
1643336780000|2022-01-28 02:26:20|410|407.4|410.39|407.79|410.39|407.79|410|407.4|0
1643336790000|2022-01-28 02:26:30|410.49|407.89|410.39|407.79|410.49|407.89|410.39|407.79|0
1643336800000|2022-01-28 02:26:40|410.78|408.18|410.68|408.08|410.88|408.28|410.68|408.08|0
1643336810000|2022-01-28 02:26:50|410.78|408.18|411.85|409.25|411.85|409.25|410.68|408.08|0
1643336820000|2022-01-28 02:27:00|412.04|409.44|412.14|409.54|412.14|409.54|411.85|409.25|0
1643336830000|2022-01-28 02:27:10|412.24|409.64|411.94|409.34|412.24|409.64|411.94|409.34|0
1643336840000|2022-01-28 02:27:20|411.85|409.25|412.04|409.44|412.04|409.44|411.66|409.06|0
1643336850000|2022-01-28 02:27:30|413.41|410.81|413.02|410.42|413.6|411|413.02|410.42|0
1643336860000|2022-01-28 02:27:40|413.31|410.71|413.41|410.81|413.41|410.81|413.31|410.71|0
1643336870000|2022-01-28 02:27:50|413.6|411|413.5|410.9|413.6|411|413.41|410.81|0
1643336880000|2022-01-28 02:28:00|413.6|411|413.8|411.2|413.8|411.2|413.41|410.81|0
1643336890000|2022-01-28 02:28:10|414.09|411.49|414.19|411.59|414.19|411.59|413.99|411.39|0
1643336900000|2022-01-28 02:28:20|413.99|411.39|414.38|411.78|414.38|411.78|413.99|411.39|0
1643336910000|2022-01-28 02:28:30|414.19|411.59|414.97|412.37|414.97|412.37|414.19|411.59|0
1643336920000|2022-01-28 02:28:40|414.77|412.17|415.16|412.56|415.16|412.56|414.77|412.17|0
1643336930000|2022-01-28 02:28:50|414.97|412.37|414.58|411.98|414.97|412.37|414.38|411.78|0
1643336940000|2022-01-28 02:29:00|414.67|412.07|414.67|412.07|414.67|412.07|414.67|412.07|0
1643336950000|2022-01-28 02:29:10|414.77|412.17|414.77|412.17|414.77|412.17|414.58|411.98|0
1643336960000|2022-01-28 02:29:20|414.58|411.98|414.58|411.98|414.58|411.98|414.09|411.49|0
1643336970000|2022-01-28 02:29:30|414.38|411.78|414.38|411.78|414.38|411.78|414.28|411.68|0
1643336980000|2022-01-28 02:29:40|414.19|411.59|414.19|411.59|414.19|411.59|413.99|411.39|0
1643336990000|2022-01-28 02:29:50|413.99|411.39|413.8|411.2|413.99|411.39|413.8|411.2|0
1643337000000|2022-01-28 02:30:00|413.69|411.09|413.89|411.29|414.08|411.48|413.41|410.81|0
1643337010000|2022-01-28 02:30:10|413.8|411.2|413.6|411|413.8|411.2|413.41|410.81|0
1643337020000|2022-01-28 02:30:20|413.8|411.2|413.89|411.29|413.89|411.29|413.8|411.2|0
1643337030000|2022-01-28 02:30:30|413.8|411.2|413.8|411.2|413.99|411.39|413.8|411.2|0
1643337040000|2022-01-28 02:30:40|413.99|411.39|414.58|411.98|414.58|411.98|413.99|411.39|0
1643337050000|2022-01-28 02:30:50|414.38|411.78|413.99|411.39|414.38|411.78|413.99|411.39|0
1643337060000|2022-01-28 02:31:00|414.19|411.59|414.38|411.78|414.38|411.78|414.19|411.59|0
1643337070000|2022-01-28 02:31:10|414.47|411.87|414.18|411.58|414.47|411.87|414.18|411.58|0
1643337080000|2022-01-28 02:31:20|414.28|411.68|414.38|411.78|414.38|411.78|414.18|411.58|0
1643337090000|2022-01-28 02:31:30|414.08|411.48|414.18|411.58|414.18|411.58|413.99|411.39|0
1643337100000|2022-01-28 02:31:40|414.08|411.48|414.08|411.48|414.28|411.68|414.08|411.48|0
1643337110000|2022-01-28 02:31:50|413.99|411.39|414.28|411.68|414.57|411.97|413.99|411.39|0
1643337120000|2022-01-28 02:32:00|414.38|411.78|414.18|411.58|414.38|411.78|414.18|411.58|0
1643337130000|2022-01-28 02:32:10|414.08|411.48|413.99|411.39|414.28|411.68|413.99|411.39|0
1643337140000|2022-01-28 02:32:20|413.6|411|413.69|411.09|413.69|411.09|413.6|411|0
1643337150000|2022-01-28 02:32:30|413.99|411.39|414.96|412.36|414.96|412.36|413.99|411.39|0
1643337160000|2022-01-28 02:32:40|414.77|412.17|414.77|412.17|414.77|412.17|414.57|411.97|0
1643337170000|2022-01-28 02:32:50|414.86|412.26|414.77|412.17|414.96|412.36|414.67|412.07|0
1643337180000|2022-01-28 02:33:00|414.96|412.36|414.77|412.17|414.96|412.36|414.57|411.97|0
1643337190000|2022-01-28 02:33:10|414.96|412.36|415.35|412.75|415.35|412.75|414.96|412.36|0
1643337200000|2022-01-28 02:33:20|415.16|412.56|415.25|412.65|415.74|413.14|415.16|412.56|0
1643337210000|2022-01-28 02:33:30|415.35|412.75|414.96|412.36|415.35|412.75|414.77|412.17|0
1643337220000|2022-01-28 02:33:40|414.77|412.17|414.57|411.97|414.77|412.17|414.47|411.87|0
1643337230000|2022-01-28 02:33:50|414.67|412.07|414.67|412.07|414.67|412.07|414.67|412.07|0
1643337240000|2022-01-28 02:34:00|414.57|411.97|413.79|411.19|414.57|411.97|413.79|411.19|0
1643337250000|2022-01-28 02:34:10|413.99|411.39|413.79|411.19|413.99|411.39|413.79|411.19|0
1643337260000|2022-01-28 02:34:20|413.89|411.29|414.08|411.48|414.08|411.48|413.79|411.19|0
1643337270000|2022-01-28 02:34:30|413.79|411.19|413.6|411|413.79|411.19|413.6|411|0
1643337280000|2022-01-28 02:34:40|413.79|411.19|413.79|411.19|413.99|411.39|413.79|411.19|0
1643337290000|2022-01-28 02:34:50|413.99|411.39|413.99|411.39|413.99|411.39|413.99|411.39|0
1643337300000|2022-01-28 02:35:00|413.69|411.09|413.6|411|413.69|411.09|413.6|411|0
1643337310000|2022-01-28 02:35:10|413.79|411.19|413.01|410.41|413.79|411.19|413.01|410.41|0
1643337320000|2022-01-28 02:35:20|413.21|410.61|413.1|410.5|413.21|410.61|413.01|410.41|0
1643337330000|2022-01-28 02:35:30|413.4|410.8|413.01|410.41|413.4|410.8|413.01|410.41|0
1643337340000|2022-01-28 02:35:40|412.82|410.22|413.4|410.8|413.4|410.8|412.81|410.21|0
1643337350000|2022-01-28 02:35:50|413.59|410.99|413.49|410.89|413.59|410.99|413.49|410.89|0
1643337360000|2022-01-28 02:36:00|413.79|411.19|413.49|410.89|413.79|411.19|413.49|410.89|0
1643337370000|2022-01-28 02:36:10|413.4|410.8|413.4|410.8|413.4|410.8|413.4|410.8|0
1643337380000|2022-01-28 02:36:20|413.1|410.5|412.91|410.31|413.3|410.7|412.91|410.31|0
1643337390000|2022-01-28 02:36:30|413.01|410.41|412.62|410.02|413.01|410.41|412.62|410.02|0
1643337400000|2022-01-28 02:36:40|412.81|410.21|412.71|410.11|412.81|410.21|412.62|410.02|0
1643337410000|2022-01-28 02:36:50|412.81|410.21|412.91|410.31|412.91|410.31|412.81|410.21|0
1643337420000|2022-01-28 02:37:00|412.81|410.21|412.91|410.31|412.91|410.31|412.81|410.21|0
1643337430000|2022-01-28 02:37:10|413.2|410.6|413.01|410.41|413.4|410.8|413.01|410.41|0
1643337440000|2022-01-28 02:37:20|413.2|410.6|412.81|410.21|413.2|410.6|412.71|410.11|0
1643337450000|2022-01-28 02:37:30|413.01|410.41|413.2|410.6|413.2|410.6|413.01|410.41|0
1643337460000|2022-01-28 02:37:40|413.1|410.5|413.1|410.5|413.1|410.5|413.1|410.5|0
1643337470000|2022-01-28 02:37:50|413.01|410.41|412.91|410.31|413.01|410.41|412.81|410.21|0
1643337480000|2022-01-28 02:38:00|413.2|410.6|413.4|410.8|413.4|410.8|413.1|410.5|0
1643337490000|2022-01-28 02:38:10|413.3|410.7|413.59|410.99|414.08|411.48|413.3|410.7|0
1643337500000|2022-01-28 02:38:20|413.69|411.09|413.79|411.19|413.88|411.28|413.69|411.09|0
1643337510000|2022-01-28 02:38:30|413.69|411.09|414.18|411.58|414.18|411.58|413.69|411.09|0
1643337520000|2022-01-28 02:38:40|414.57|411.97|414.18|411.58|414.57|411.97|414.18|411.58|0
1643337530000|2022-01-28 02:38:50|414.27|411.67|414.76|412.16|414.76|412.16|414.27|411.67|0
1643337540000|2022-01-28 02:39:00|414.86|412.26|414.86|412.26|414.86|412.26|414.86|412.26|0
1643337550000|2022-01-28 02:39:10|414.96|412.36|415.15|412.55|415.15|412.55|414.96|412.36|0
1643337560000|2022-01-28 02:39:20|414.96|412.36|414.96|412.36|414.96|412.36|414.96|412.36|0
1643337570000|2022-01-28 02:39:30|415.15|412.55|415.74|413.14|415.74|413.14|415.15|412.55|0
1643337580000|2022-01-28 02:39:40|416.52|413.92|416.52|413.92|416.72|414.12|416.52|413.92|0
1643337590000|2022-01-28 02:39:50|416.81|414.21|415.74|413.14|416.81|414.21|415.74|413.14|0
1643337600000|2022-01-28 02:40:00|415.54|412.94|415.74|413.14|415.74|413.14|415.54|412.94|0
1643337610000|2022-01-28 02:40:10|415.64|413.04|415.74|413.14|415.74|413.14|415.54|412.94|0
1643337620000|2022-01-28 02:40:20|415.93|413.33|415.93|413.33|416.13|413.53|415.93|413.33|0
1643337630000|2022-01-28 02:40:30|415.64|413.04|415.74|413.14|415.74|413.14|415.64|413.04|0
1643337640000|2022-01-28 02:40:40|415.64|413.04|415.74|413.14|415.74|413.14|415.64|413.04|0
1643337650000|2022-01-28 02:40:50|415.93|413.33|415.74|413.14|416.13|413.53|415.74|413.14|0
1643337660000|2022-01-28 02:41:00|415.83|413.23|415.64|413.04|415.83|413.23|415.64|413.04|0
1643337670000|2022-01-28 02:41:10|415.74|413.14|414.96|412.36|415.74|413.14|414.96|412.36|0
1643337680000|2022-01-28 02:41:20|415.15|412.55|414.37|411.77|415.15|412.55|414.37|411.77|0
1643337690000|2022-01-28 02:41:30|414.85|412.25|414.66|412.06|414.85|412.25|414.46|411.86|0
1643337700000|2022-01-28 02:41:40|414.85|412.25|414.66|412.06|414.85|412.25|414.37|411.77|0
1643337710000|2022-01-28 02:41:50|414.95|412.35|414.66|412.06|414.95|412.35|414.56|411.96|0
1643337720000|2022-01-28 02:42:00|414.76|412.16|415.35|412.75|415.35|412.75|414.76|412.16|0
1643337730000|2022-01-28 02:42:10|415.63|413.03|415.74|413.14|415.83|413.23|415.63|413.03|0
1643337740000|2022-01-28 02:42:20|415.83|413.23|415.93|413.33|415.93|413.33|415.83|413.23|0
1643337750000|2022-01-28 02:42:30|416.13|413.53|415.54|412.94|416.13|413.53|415.54|412.94|0
1643337760000|2022-01-28 02:42:40|415.74|413.14|415.74|413.14|415.74|413.14|415.54|412.94|0
1643337770000|2022-01-28 02:42:50|415.54|412.94|416.13|413.53|416.13|413.53|415.54|412.94|0
1643337780000|2022-01-28 02:43:00|415.93|413.33|415.63|413.03|416.13|413.53|415.63|413.03|0
1643337790000|2022-01-28 02:43:10|415.34|412.74|415.44|412.84|415.54|412.94|415.34|412.74|0
1643337800000|2022-01-28 02:43:20|415.54|412.94|415.54|412.94|415.54|412.94|415.34|412.74|0
1643337810000|2022-01-28 02:43:30|415.73|413.13|415.54|412.94|415.73|413.13|415.54|412.94|0
1643337820000|2022-01-28 02:43:40|415.34|412.74|415.63|413.03|415.63|413.03|415.34|412.74|0
1643337830000|2022-01-28 02:43:50|415.73|413.13|415.34|412.74|415.73|413.13|415.34|412.74|0
1643337840000|2022-01-28 02:44:00|415.44|412.84|415.44|412.84|415.63|413.03|415.44|412.84|0
1643337850000|2022-01-28 02:44:10|415.54|412.94|415.73|413.13|415.73|413.13|415.54|412.94|0
1643337860000|2022-01-28 02:44:20|415.63|413.03|415.54|412.94|415.73|413.13|415.54|412.94|0
1643337870000|2022-01-28 02:44:30|415.73|413.13|415.63|413.03|415.83|413.23|415.63|413.03|0
1643337880000|2022-01-28 02:44:40|415.73|413.13|416.12|413.52|416.12|413.52|415.73|413.13|0
1643337900000|2022-01-28 02:45:00|416.22|413.62|415.63|413.03|416.22|413.62|415.63|413.03|0
1643337910000|2022-01-28 02:45:10|415.93|413.33|416.02|413.42|416.12|413.52|415.93|413.33|0
1643337920000|2022-01-28 02:45:20|416.32|413.72|416.51|413.91|416.91|414.31|416.32|413.72|0
1643337930000|2022-01-28 02:45:30|416.61|414.01|416.32|413.72|416.61|414.01|416.32|413.72|0
1643337940000|2022-01-28 02:45:40|416.12|413.52|415.93|413.33|416.12|413.52|415.93|413.33|0
1643337950000|2022-01-28 02:45:50|416.12|413.52|416.12|413.52|416.12|413.52|416.12|413.52|0
1643337960000|2022-01-28 02:46:00|416.32|413.72|416.41|413.81|416.41|413.81|416.32|413.72|0
1643337970000|2022-01-28 02:46:10|416.02|413.42|415.93|413.33|416.12|413.52|415.93|413.33|0
1643337980000|2022-01-28 02:46:20|416.12|413.52|416.12|413.52|416.12|413.52|416.12|413.52|0
1643337990000|2022-01-28 02:46:30|416.22|413.62|416.71|414.11|416.71|414.11|416.22|413.62|0
1643338000000|2022-01-28 02:46:40|416.51|413.91|416.51|413.91|416.61|414.01|416.51|413.91|0
1643338010000|2022-01-28 02:46:50|416.32|413.72|416.51|413.91|416.51|413.91|416.32|413.72|0
1643338020000|2022-01-28 02:47:00|416.71|414.11|416.51|413.91|416.71|414.11|416.51|413.91|0
1643338030000|2022-01-28 02:47:10|416.8|414.2|416.8|414.2|416.8|414.2|416.8|414.2|0
1643338040000|2022-01-28 02:47:20|416.71|414.11|416.8|414.2|416.8|414.2|416.51|413.91|0
1643338050000|2022-01-28 02:47:30|416.71|414.11|416.9|414.3|416.9|414.3|416.71|414.11|0
1643338060000|2022-01-28 02:47:40|417|414.4|417|414.4|417.1|414.5|417|414.4|0
1643338070000|2022-01-28 02:47:50|416.9|414.3|417|414.4|417|414.4|416.9|414.3|0
1643338080000|2022-01-28 02:48:00|417.1|414.5|417.1|414.5|417.1|414.5|416.9|414.3|0
1643338090000|2022-01-28 02:48:10|417.19|414.59|417.19|414.59|417.19|414.59|417.1|414.5|0
1643338100000|2022-01-28 02:48:20|417.1|414.5|417.19|414.59|417.19|414.59|417.1|414.5|0
1643338110000|2022-01-28 02:48:30|417.29|414.69|417.19|414.59|417.29|414.69|417.19|414.59|0
1643338120000|2022-01-28 02:48:40|417.1|414.5|417.29|414.69|417.29|414.69|417.1|414.5|0
1643338130000|2022-01-28 02:48:50|417.39|414.79|417.49|414.89|417.49|414.89|417.29|414.69|0
1643338140000|2022-01-28 02:49:00|417.58|414.98|418.66|416.06|418.66|416.06|417.58|414.98|0
1643338150000|2022-01-28 02:49:10|418.47|415.87|418.37|415.77|418.47|415.87|418.37|415.77|0
1643338160000|2022-01-28 02:49:20|418.27|415.67|418.27|415.67|418.27|415.67|418.08|415.48|0
1643338170000|2022-01-28 02:49:30|418.17|415.57|418.17|415.57|418.17|415.57|418.17|415.57|0
1643338180000|2022-01-28 02:49:40|418.47|415.87|419.45|416.85|419.45|416.85|418.47|415.87|0
1643338190000|2022-01-28 02:49:50|419.74|417.14|419.74|417.14|419.74|417.14|419.64|417.04|0
1643338200000|2022-01-28 02:50:00|419.64|417.04|419.84|417.24|420.23|417.63|419.64|417.04|0
1643338210000|2022-01-28 02:50:10|419.45|416.85|419.35|416.75|419.45|416.85|419.35|416.75|0
1643338220000|2022-01-28 02:50:20|419.25|416.65|419.15|416.55|419.25|416.65|419.06|416.46|0
1643338230000|2022-01-28 02:50:30|418.95|416.35|418.47|415.87|418.95|416.35|418.27|415.67|0
1643338240000|2022-01-28 02:50:40|418.66|416.06|419.05|416.45|419.05|416.45|418.66|416.06|0
1643338250000|2022-01-28 02:50:50|418.95|416.35|419.05|416.45|419.05|416.45|418.95|416.35|0
1643338260000|2022-01-28 02:51:00|419.25|416.65|419.45|416.85|419.45|416.85|419.25|416.65|0
1643338270000|2022-01-28 02:51:10|419.64|417.04|420.13|417.53|420.13|417.53|419.64|417.04|0
1643338280000|2022-01-28 02:51:20|419.84|417.24|419.54|416.94|419.84|417.24|419.54|416.94|0
1643338290000|2022-01-28 02:51:30|419.45|416.85|419.45|416.85|419.45|416.85|419.25|416.65|0
1643338300000|2022-01-28 02:51:40|419.25|416.65|419.25|416.65|419.25|416.65|419.25|416.65|0
1643338310000|2022-01-28 02:51:50|419.15|416.55|419.15|416.55|419.15|416.55|419.05|416.45|0
1643338320000|2022-01-28 02:52:00|419.05|416.45|419.05|416.45|419.45|416.85|419.05|416.45|0
1643338330000|2022-01-28 02:52:10|419.15|416.55|419.25|416.65|419.25|416.65|419.05|416.45|0
1643338340000|2022-01-28 02:52:20|419.15|416.55|419.15|416.55|419.15|416.55|419.15|416.55|0
1643338350000|2022-01-28 02:52:30|419.25|416.65|419.25|416.65|419.25|416.65|419.05|416.45|0
1643338360000|2022-01-28 02:52:40|419.45|416.85|419.84|417.24|419.84|417.24|419.45|416.85|0
1643338370000|2022-01-28 02:52:50|419.64|417.04|419.84|417.24|419.84|417.24|419.64|417.04|0
1643338380000|2022-01-28 02:53:00|419.93|417.33|419.44|416.84|419.93|417.33|419.44|416.84|0
1643338390000|2022-01-28 02:53:10|419.25|416.65|419.15|416.55|419.25|416.65|419.05|416.45|0
1643338400000|2022-01-28 02:53:20|419.25|416.65|419.34|416.74|419.34|416.74|419.25|416.65|0
1643338410000|2022-01-28 02:53:30|419.64|417.04|419.73|417.13|419.73|417.13|419.64|417.04|0
1643338420000|2022-01-28 02:53:40|419.64|417.04|419.84|417.24|419.84|417.24|419.54|416.94|0
1643338430000|2022-01-28 02:53:50|419.73|417.13|419.73|417.13|419.84|417.24|419.73|417.13|0
1643338440000|2022-01-28 02:54:00|419.64|417.04|419.84|417.24|419.84|417.24|419.64|417.04|0
1643338450000|2022-01-28 02:54:10|419.93|417.33|420.32|417.72|420.32|417.72|419.93|417.33|0
1643338460000|2022-01-28 02:54:20|420.62|418.02|420.42|417.82|420.62|418.02|420.42|417.82|0
1643338470000|2022-01-28 02:54:30|420.52|417.92|420.42|417.82|420.62|418.02|420.23|417.63|0
1643338480000|2022-01-28 02:54:40|420.52|417.92|420.52|417.92|420.62|418.02|420.42|417.82|0
1643338490000|2022-01-28 02:54:50|420.62|418.02|420.52|417.92|420.62|418.02|420.52|417.92|0
1643338500000|2022-01-28 02:55:00|420.62|418.02|420.82|418.22|421.01|418.41|420.62|418.02|0
1643338510000|2022-01-28 02:55:10|421.01|418.41|420.82|418.22|421.01|418.41|420.82|418.22|0
1643338520000|2022-01-28 02:55:20|420.62|418.02|420.91|418.31|420.91|418.31|420.62|418.02|0
1643338530000|2022-01-28 02:55:30|421.01|418.41|420.82|418.22|421.01|418.41|420.82|418.22|0
1643338540000|2022-01-28 02:55:40|420.91|418.31|420.62|418.02|420.91|418.31|420.62|418.02|0
1643338550000|2022-01-28 02:55:50|420.82|418.22|421.21|418.61|421.21|418.61|420.82|418.22|0
1643338560000|2022-01-28 02:56:00|421.6|419|421.4|418.8|421.6|419|421.3|418.7|0
1643338570000|2022-01-28 02:56:10|420.82|418.22|420.32|417.72|421.21|418.61|420.32|417.72|0
1643338580000|2022-01-28 02:56:20|420.42|417.82|420.23|417.63|420.42|417.82|420.03|417.43|0
1643338590000|2022-01-28 02:56:30|420.42|417.82|420.23|417.63|420.42|417.82|420.23|417.63|0
1643338600000|2022-01-28 02:56:40|420.32|417.72|420.62|418.02|420.62|418.02|420.23|417.63|0
1643338610000|2022-01-28 02:56:50|420.42|417.82|420.03|417.43|420.42|417.82|420.03|417.43|0
1643338620000|2022-01-28 02:57:00|420.12|417.52|420.23|417.63|420.23|417.63|420.12|417.52|0
1643338630000|2022-01-28 02:57:10|420.42|417.82|420.42|417.82|420.62|418.02|420.42|417.82|0
1643338640000|2022-01-28 02:57:20|420.23|417.63|420.12|417.52|420.23|417.63|420.03|417.43|0
1643338650000|2022-01-28 02:57:30|420.23|417.63|418.63|416.03|420.23|417.63|418.63|416.03|0
1643338660000|2022-01-28 02:57:40|418.82|416.22|418.63|416.03|418.82|416.22|418.63|416.03|0
1643338670000|2022-01-28 02:57:50|418.82|416.22|418.09|415.49|418.82|416.22|417.89|415.29|0
1643338680000|2022-01-28 02:58:00|417.99|415.39|417.89|415.29|417.99|415.39|417.89|415.29|0
1643338690000|2022-01-28 02:58:10|418.09|415.49|417.89|415.29|418.09|415.49|417.89|415.29|0
1643338700000|2022-01-28 02:58:20|418.19|415.59|418.29|415.69|418.29|415.69|418.19|415.59|0
1643338710000|2022-01-28 02:58:30|418.09|415.49|417.89|415.29|418.09|415.49|417.89|415.29|0
1643338720000|2022-01-28 02:58:40|418.09|415.49|418.68|416.08|418.68|416.08|418.09|415.49|0
1643338730000|2022-01-28 02:58:50|418.88|416.28|419.27|416.67|419.27|416.67|418.88|416.28|0
1643338740000|2022-01-28 02:59:00|419.08|416.48|419.08|416.48|419.27|416.67|419.08|416.48|0
1643338750000|2022-01-28 02:59:10|419.37|416.77|419.27|416.67|419.37|416.77|419.27|416.67|0
1643338760000|2022-01-28 02:59:20|419.47|416.87|419.37|416.77|419.47|416.87|419.37|416.77|0
1643338770000|2022-01-28 02:59:30|419.27|416.67|419.08|416.48|419.27|416.67|419.08|416.48|0
1643338780000|2022-01-28 02:59:40|418.97|416.37|418.68|416.08|419.08|416.48|418.68|416.08|0
1643338790000|2022-01-28 02:59:50|418.48|415.88|418.29|415.69|418.58|415.98|418.29|415.69|0
1643338800000|2022-01-28 03:00:00|418.09|415.49|418.09|415.49|418.29|415.69|418.09|415.49|0
1643338810000|2022-01-28 03:00:10|417.89|415.29|417.99|415.39|417.99|415.39|417.69|415.09|0
1643338820000|2022-01-28 03:00:20|418.18|415.58|418.18|415.58|418.48|415.88|418.09|415.49|0
1643338830000|2022-01-28 03:00:30|418.48|415.88|418.77|416.17|418.97|416.37|418.48|415.88|0
1643338840000|2022-01-28 03:00:40|418.68|416.08|418.48|415.88|418.68|416.08|418.48|415.88|0
1643338850000|2022-01-28 03:00:50|418.29|415.69|417.99|415.39|418.29|415.69|417.99|415.39|0
1643338860000|2022-01-28 03:01:00|417.89|415.29|418.18|415.58|418.18|415.58|417.89|415.29|0
1643338870000|2022-01-28 03:01:10|417.79|415.19|417.79|415.19|417.89|415.29|417.69|415.09|0
1643338880000|2022-01-28 03:01:20|417.89|415.29|417.89|415.29|418.09|415.49|417.89|415.29|0
1643338890000|2022-01-28 03:01:30|417.79|415.19|417.79|415.19|417.79|415.19|417.79|415.19|0
1643338900000|2022-01-28 03:01:40|417.98|415.38|417.89|415.29|417.98|415.38|417.89|415.29|0
1643338910000|2022-01-28 03:01:50|417.79|415.19|417.98|415.38|417.98|415.38|417.79|415.19|0
1643338920000|2022-01-28 03:02:00|418.18|415.58|418.48|415.88|418.58|415.98|418.18|415.58|0
1643338930000|2022-01-28 03:02:10|418.38|415.78|418.68|416.08|418.77|416.17|418.38|415.78|0
1643338940000|2022-01-28 03:02:20|418.77|416.17|418.77|416.17|418.97|416.37|418.77|416.17|0
1643338950000|2022-01-28 03:02:30|418.68|416.08|418.68|416.08|418.77|416.17|418.68|416.08|0
1643338960000|2022-01-28 03:02:40|418.88|416.28|418.28|415.68|418.88|416.28|418.28|415.68|0
1643338970000|2022-01-28 03:02:50|418.18|415.58|418.09|415.49|418.18|415.58|418.09|415.49|0
1643338980000|2022-01-28 03:03:00|417.98|415.38|417.89|415.29|418.09|415.49|417.89|415.29|0
1643338990000|2022-01-28 03:03:10|417.98|415.38|418.09|415.49|418.09|415.49|417.89|415.29|0
1643339000000|2022-01-28 03:03:20|417.89|415.29|417.89|415.29|417.89|415.29|417.89|415.29|0
1643339010000|2022-01-28 03:03:30|417.79|415.19|417.89|415.29|417.98|415.38|417.79|415.19|0
1643339020000|2022-01-28 03:03:40|417.79|415.19|417.89|415.29|417.89|415.29|417.79|415.19|0
1643339030000|2022-01-28 03:03:50|418.09|415.49|418.08|415.48|418.09|415.49|418.08|415.48|0
1643339040000|2022-01-28 03:04:00|417.98|415.38|417.98|415.38|417.98|415.38|417.89|415.29|0
1643339050000|2022-01-28 03:04:10|418.08|415.48|418.18|415.58|418.18|415.58|418.08|415.48|0
1643339060000|2022-01-28 03:04:20|418.08|415.48|418.08|415.48|418.08|415.48|418.08|415.48|0
1643339070000|2022-01-28 03:04:30|417.69|415.09|417.69|415.09|417.69|415.09|417.69|415.09|0
1643339080000|2022-01-28 03:04:40|417.49|414.89|417.3|414.7|417.49|414.89|417.3|414.7|0
1643339090000|2022-01-28 03:04:50|417.59|414.99|417.69|415.09|417.69|415.09|417.59|414.99|0
1643339100000|2022-01-28 03:05:00|417.89|415.29|417.78|415.18|417.89|415.29|417.69|415.09|0
1643339110000|2022-01-28 03:05:10|417.89|415.29|417.49|414.89|417.89|415.29|417.49|414.89|0
1643339120000|2022-01-28 03:05:20|417.69|415.09|417.39|414.79|417.69|415.09|417.3|414.7|0
1643339130000|2022-01-28 03:05:30|417.3|414.7|416.9|414.3|417.3|414.7|416.9|414.3|0
1643339140000|2022-01-28 03:05:40|416.7|414.1|416.7|414.1|416.7|414.1|416.6|414|0
1643339150000|2022-01-28 03:05:50|416.6|414|416.7|414.1|416.7|414.1|416.6|414|0
1643339160000|2022-01-28 03:06:00|416.9|414.3|417.1|414.5|417.1|414.5|416.7|414.1|0
1643339170000|2022-01-28 03:06:10|416.9|414.3|417.1|414.5|417.1|414.5|416.8|414.2|0
1643339180000|2022-01-28 03:06:20|417.49|414.89|416.9|414.3|417.49|414.89|416.9|414.3|0
1643339190000|2022-01-28 03:06:30|416.7|414.1|416.8|414.2|416.8|414.2|416.7|414.1|0
1643339200000|2022-01-28 03:06:40|416.9|414.3|416.8|414.2|416.9|414.3|416.8|414.2|0
1643339210000|2022-01-28 03:06:50|417.1|414.5|416.9|414.3|417.1|414.5|416.9|414.3|0
1643339220000|2022-01-28 03:07:00|416.8|414.2|417.29|414.69|417.49|414.89|416.8|414.2|0
1643339230000|2022-01-28 03:07:10|416.7|414.1|416.31|413.71|416.7|414.1|416.31|413.71|0
1643339240000|2022-01-28 03:07:20|416.11|413.51|416.11|413.51|416.11|413.51|416.01|413.41|0
1643339250000|2022-01-28 03:07:30|416.31|413.71|416.4|413.8|416.4|413.8|416.31|413.71|0
1643339260000|2022-01-28 03:07:40|416.31|413.71|416.11|413.51|416.31|413.71|416.11|413.51|0
1643339270000|2022-01-28 03:07:50|416.01|413.41|415.91|413.31|416.01|413.41|415.91|413.31|0
1643339280000|2022-01-28 03:08:00|415.72|413.12|415.72|413.12|415.72|413.12|415.72|413.12|0
1643339290000|2022-01-28 03:08:10|415.91|413.31|415.81|413.21|415.91|413.31|415.81|413.21|0
1643339300000|2022-01-28 03:08:20|415.91|413.31|416.11|413.51|416.11|413.51|415.91|413.31|0
1643339310000|2022-01-28 03:08:30|416.21|413.61|416.7|414.1|416.7|414.1|416.21|413.61|0
1643339320000|2022-01-28 03:08:40|416.8|414.2|416.8|414.2|416.8|414.2|416.8|414.2|0
1643339330000|2022-01-28 03:08:50|416.9|414.3|416.11|413.51|416.9|414.3|416.11|413.51|0
1643339340000|2022-01-28 03:09:00|416.31|413.71|416.5|413.9|416.5|413.9|416.31|413.71|0
1643339350000|2022-01-28 03:09:10|416.7|414.1|416.9|414.3|416.9|414.3|416.7|414.1|0
1643339360000|2022-01-28 03:09:20|416.99|414.39|416.9|414.3|416.99|414.39|416.7|414.1|0
1643339370000|2022-01-28 03:09:30|416.79|414.19|416.79|414.19|416.79|414.19|416.7|414.1|0
1643339380000|2022-01-28 03:09:40|416.9|414.3|417.09|414.49|417.09|414.49|416.9|414.3|0
1643339390000|2022-01-28 03:09:50|417.29|414.69|417.58|414.98|417.58|414.98|417.09|414.49|0
1643339400000|2022-01-28 03:10:00|417.88|415.28|417.29|414.69|418.08|415.48|417.29|414.69|0
1643339410000|2022-01-28 03:10:10|417.19|414.59|417.19|414.59|417.19|414.59|417.19|414.59|0
1643339420000|2022-01-28 03:10:20|417.29|414.69|416.7|414.1|417.29|414.69|416.7|414.1|0
1643339430000|2022-01-28 03:10:30|416.9|414.3|416.9|414.3|416.9|414.3|416.9|414.3|0
1643339440000|2022-01-28 03:10:40|416.7|414.1|416.99|414.39|416.99|414.39|416.7|414.1|0
1643339450000|2022-01-28 03:10:50|417.49|414.89|417.78|415.18|417.78|415.18|417.49|414.89|0
1643339460000|2022-01-28 03:11:00|418.08|415.48|417.98|415.38|418.27|415.67|417.98|415.38|0
1643339470000|2022-01-28 03:11:10|417.88|415.28|418.37|415.77|418.47|415.87|417.88|415.28|0
1643339480000|2022-01-28 03:11:20|418.27|415.67|418.27|415.67|418.37|415.77|418.27|415.67|0
1643339490000|2022-01-28 03:11:30|418.37|415.77|418.76|416.16|419.06|416.46|418.37|415.77|0
1643339500000|2022-01-28 03:11:40|419.06|416.46|418.96|416.36|419.06|416.46|418.67|416.07|0
1643339510000|2022-01-28 03:11:50|419.16|416.56|419.46|416.86|419.46|416.86|419.16|416.56|0
1643339520000|2022-01-28 03:12:00|419.55|416.95|419.55|416.95|419.55|416.95|419.46|416.86|0
1643339530000|2022-01-28 03:12:10|419.65|417.05|419.26|416.66|419.75|417.15|419.26|416.66|0
1643339540000|2022-01-28 03:12:20|419.06|416.46|419.46|416.86|419.46|416.86|419.06|416.46|0
1643339550000|2022-01-28 03:12:30|419.75|417.15|419.65|417.05|419.75|417.15|419.65|417.05|0
1643339560000|2022-01-28 03:12:40|419.75|417.15|419.46|416.86|419.75|417.15|419.46|416.86|0
1643339570000|2022-01-28 03:12:50|419.65|417.05|419.46|416.86|419.65|417.05|419.46|416.86|0
1643339580000|2022-01-28 03:13:00|419.55|416.95|419.06|416.46|419.55|416.95|419.06|416.46|0
1643339590000|2022-01-28 03:13:10|418.86|416.26|418.67|416.07|418.86|416.26|418.67|416.07|0
1643339600000|2022-01-28 03:13:20|418.86|416.26|418.67|416.07|418.86|416.26|418.67|416.07|0
1643339610000|2022-01-28 03:13:30|418.56|415.96|418.76|416.16|418.76|416.16|418.56|415.96|0
1643339620000|2022-01-28 03:13:40|418.67|416.07|418.76|416.16|418.76|416.16|418.67|416.07|0
1643339630000|2022-01-28 03:13:50|418.47|415.87|418.17|415.57|418.47|415.87|417.88|415.28|0
1643339640000|2022-01-28 03:14:00|418.37|415.77|417.88|415.28|418.37|415.77|417.88|415.28|0
1643339650000|2022-01-28 03:14:10|417.68|415.08|417.88|415.28|417.88|415.28|417.68|415.08|0
1643339660000|2022-01-28 03:14:20|417.77|415.17|417.68|415.08|417.77|415.17|417.58|414.98|0
1643339670000|2022-01-28 03:14:30|417.48|414.88|417.48|414.88|417.48|414.88|417.48|414.88|0
1643339680000|2022-01-28 03:14:40|417.38|414.78|417.29|414.69|417.38|414.78|417.09|414.49|0
1643339690000|2022-01-28 03:14:50|417.68|415.08|417.68|415.08|417.68|415.08|417.68|415.08|0
1643339700000|2022-01-28 03:15:00|417.58|414.98|417.29|414.69|417.58|414.98|417.29|414.69|0
1643339710000|2022-01-28 03:15:10|417.09|414.49|416.69|414.09|417.09|414.49|416.69|414.09|0
1643339720000|2022-01-28 03:15:20|416.89|414.29|416.69|414.09|416.89|414.29|416.69|414.09|0
1643339730000|2022-01-28 03:15:30|416.4|413.8|414.92|412.32|416.4|413.8|414.92|412.32|0
1643339740000|2022-01-28 03:15:40|414.73|412.13|415.12|412.52|415.12|412.52|414.73|412.13|0
1643339750000|2022-01-28 03:15:50|414.92|412.32|414.53|411.93|414.92|412.32|414.53|411.93|0
1643339760000|2022-01-28 03:16:00|414.73|412.13|414.73|412.13|415.12|412.52|414.73|412.13|0
1643339770000|2022-01-28 03:16:10|414.53|411.93|414.53|411.93|414.53|411.93|414.53|411.93|0
1643339780000|2022-01-28 03:16:20|414.73|412.13|415.61|413.01|415.61|413.01|414.73|412.13|0
1643339790000|2022-01-28 03:16:30|415.21|412.61|415.21|412.61|415.21|412.61|415.12|412.52|0
1643339800000|2022-01-28 03:16:40|415.32|412.72|415.12|412.52|415.51|412.91|415.12|412.52|0
1643339810000|2022-01-28 03:16:50|415.21|412.61|414.73|412.13|415.21|412.61|414.53|411.93|0
1643339820000|2022-01-28 03:17:00|414.92|412.32|414.73|412.13|414.92|412.32|414.73|412.13|0
1643339830000|2022-01-28 03:17:10|414.53|411.93|413.84|411.24|414.53|411.93|413.74|411.14|0
1643339840000|2022-01-28 03:17:20|413.55|410.95|413.94|411.34|413.94|411.34|413.55|410.95|0
1643339850000|2022-01-28 03:17:30|414.23|411.63|413.64|411.04|414.23|411.63|413.64|411.04|0
1643339860000|2022-01-28 03:17:40|413.55|410.95|413.94|411.34|413.94|411.34|413.55|410.95|0
1643339870000|2022-01-28 03:17:50|413.84|411.24|413.74|411.14|413.84|411.24|413.74|411.14|0
1643339880000|2022-01-28 03:18:00|413.35|410.75|413.15|410.55|413.35|410.75|413.15|410.55|0
1643339890000|2022-01-28 03:18:10|412.37|409.77|412.57|409.97|412.57|409.97|412.07|409.47|0
1643339900000|2022-01-28 03:18:20|412.66|410.06|412.37|409.77|412.66|410.06|412.37|409.77|0
1643339910000|2022-01-28 03:18:30|412.46|409.86|412.17|409.57|412.76|410.16|412.17|409.57|0
1643339920000|2022-01-28 03:18:40|412.46|409.86|412.76|410.16|412.76|410.16|412.46|409.86|0
1643339930000|2022-01-28 03:18:50|412.66|410.06|413.25|410.65|413.55|410.95|412.66|410.06|0
1643339940000|2022-01-28 03:19:00|412.96|410.36|413.05|410.45|413.15|410.55|412.96|410.36|0
1643339950000|2022-01-28 03:19:10|412.96|410.36|413.05|410.45|413.15|410.55|412.96|410.36|0
1643339960000|2022-01-28 03:19:20|413.25|410.65|413.55|410.95|413.55|410.95|413.25|410.65|0
1643339970000|2022-01-28 03:19:30|413.54|410.94|413.25|410.65|413.54|410.94|413.25|410.65|0
1643339980000|2022-01-28 03:19:40|413.44|410.84|413.15|410.55|413.44|410.84|413.15|410.55|0
1643339990000|2022-01-28 03:19:50|412.85|410.25|412.96|410.36|412.96|410.36|412.85|410.25|0
1643340000000|2022-01-28 03:20:00|413.15|410.55|414.33|411.73|414.33|411.73|413.15|410.55|0
1643340010000|2022-01-28 03:20:10|414.23|411.63|414.23|411.63|414.23|411.63|414.23|411.63|0
1643340020000|2022-01-28 03:20:20|414.42|411.82|414.33|411.73|414.53|411.93|414.33|411.73|0
1643340030000|2022-01-28 03:20:30|414.13|411.53|413.94|411.34|414.13|411.53|413.94|411.34|0
1643340040000|2022-01-28 03:20:40|414.13|411.53|413.94|411.34|414.13|411.53|413.94|411.34|0
1643340050000|2022-01-28 03:20:50|414.03|411.43|414.13|411.53|414.13|411.53|414.03|411.43|0
1643340060000|2022-01-28 03:21:00|414.33|411.73|413.74|411.14|414.33|411.73|413.74|411.14|0
1643340070000|2022-01-28 03:21:10|413.64|411.04|413.83|411.23|413.83|411.23|413.54|410.94|0
1643340080000|2022-01-28 03:21:20|413.74|411.14|414.33|411.73|414.33|411.73|413.74|411.14|0
1643340090000|2022-01-28 03:21:30|414.52|411.92|414.52|411.92|414.52|411.92|414.03|411.43|0
1643340100000|2022-01-28 03:21:40|414.33|411.73|414.03|411.43|414.33|411.73|414.03|411.43|0
1643340110000|2022-01-28 03:21:50|413.94|411.34|413.83|411.23|413.94|411.34|413.83|411.23|0
1643340120000|2022-01-28 03:22:00|413.74|411.14|413.83|411.23|414.03|411.43|413.74|411.14|0
1643340130000|2022-01-28 03:22:10|413.93|411.33|413.83|411.23|413.93|411.33|413.83|411.23|0
1643340140000|2022-01-28 03:22:20|413.93|411.33|413.15|410.55|413.93|411.33|413.15|410.55|0
1643340150000|2022-01-28 03:22:30|413.05|410.45|412.95|410.35|413.05|410.45|412.95|410.35|0
1643340160000|2022-01-28 03:22:40|412.56|409.96|412.95|410.35|412.95|410.35|412.56|409.96|0
1643340170000|2022-01-28 03:22:50|412.76|410.16|412.56|409.96|412.76|410.16|412.56|409.96|0
1643340180000|2022-01-28 03:23:00|412.26|409.66|412.17|409.57|412.36|409.76|412.17|409.57|0
1643340190000|2022-01-28 03:23:10|411.97|409.37|411.58|408.98|411.97|409.37|411.38|408.78|0
1643340200000|2022-01-28 03:23:20|411.09|408.49|411.38|408.78|411.38|408.78|411.09|408.49|0
1643340210000|2022-01-28 03:23:30|411.58|408.98|411.87|409.27|411.87|409.27|411.58|408.98|0
1643340220000|2022-01-28 03:23:40|412.26|409.66|411.58|408.98|412.36|409.76|411.58|408.98|0
1643340230000|2022-01-28 03:23:50|411.87|409.27|412.17|409.57|412.17|409.57|411.87|409.27|0
1643340240000|2022-01-28 03:24:00|412.46|409.86|412.65|410.05|412.95|410.35|412.46|409.86|0
1643340250000|2022-01-28 03:24:10|413.15|410.55|413.05|410.45|413.24|410.64|413.05|410.45|0
1643340260000|2022-01-28 03:24:20|413.24|410.64|413.15|410.55|413.24|410.64|413.15|410.55|0
1643340270000|2022-01-28 03:24:30|413.05|410.45|413.24|410.64|413.24|410.64|413.05|410.45|0
1643340280000|2022-01-28 03:24:40|412.85|410.25|412.65|410.05|412.85|410.25|412.65|410.05|0
1643340290000|2022-01-28 03:24:50|412.75|410.15|412.36|409.76|412.95|410.35|412.36|409.76|0
1643340300000|2022-01-28 03:25:00|412.17|409.57|411.97|409.37|412.36|409.76|411.97|409.37|0
1643340310000|2022-01-28 03:25:10|411.77|409.17|412.26|409.66|412.26|409.66|411.77|409.17|0
1643340320000|2022-01-28 03:25:20|412.46|409.86|412.56|409.96|412.56|409.96|412.46|409.86|0
1643340330000|2022-01-28 03:25:30|412.36|409.76|412.17|409.57|412.36|409.76|412.17|409.57|0
1643340340000|2022-01-28 03:25:40|411.77|409.17|411.77|409.17|411.77|409.17|411.77|409.17|0
1643340350000|2022-01-28 03:25:50|411.58|408.98|411.48|408.88|411.58|408.98|411.48|408.88|0
1643340360000|2022-01-28 03:26:00|411.38|408.78|411.38|408.78|411.38|408.78|411.38|408.78|0
1643340370000|2022-01-28 03:26:10|411.19|408.59|410.99|408.39|411.19|408.59|410.99|408.39|0
1643340380000|2022-01-28 03:26:20|411.08|408.48|411.19|408.59|411.19|408.59|411.08|408.48|0
1643340390000|2022-01-28 03:26:30|410.99|408.39|411.58|408.98|411.58|408.98|410.99|408.39|0
1643340400000|2022-01-28 03:26:40|411.28|408.68|411.67|409.07|411.67|409.07|411.28|408.68|0
1643340410000|2022-01-28 03:26:50|411.77|409.17|411.77|409.17|411.77|409.17|411.47|408.87|0
1643340420000|2022-01-28 03:27:00|411.87|409.27|411.18|408.58|411.87|409.27|411.18|408.58|0
1643340430000|2022-01-28 03:27:10|410.99|408.39|410.5|407.9|410.99|408.39|410.21|407.61|0
1643340440000|2022-01-28 03:27:20|410.4|407.8|410.79|408.19|410.79|408.19|410.3|407.7|0
1643340450000|2022-01-28 03:27:30|410.69|408.09|410.69|408.09|410.69|408.09|410.4|407.8|0
1643340460000|2022-01-28 03:27:40|410.79|408.19|410.79|408.19|410.79|408.19|410.6|408|0
1643340470000|2022-01-28 03:27:50|410.89|408.29|410.69|408.09|410.89|408.29|410.69|408.09|0
1643340480000|2022-01-28 03:28:00|410.79|408.19|410.89|408.29|410.99|408.39|410.79|408.19|0
1643340490000|2022-01-28 03:28:10|410.99|408.39|410.89|408.29|410.99|408.39|410.89|408.29|0
1643340500000|2022-01-28 03:28:20|410.79|408.19|411.08|408.48|411.08|408.48|410.79|408.19|0
1643340510000|2022-01-28 03:28:30|411.28|408.68|411.08|408.48|411.38|408.78|411.08|408.48|0
1643340520000|2022-01-28 03:28:40|411.18|408.58|411.08|408.48|411.18|408.58|411.08|408.48|0
1643340530000|2022-01-28 03:28:50|411.38|408.78|411.38|408.78|411.77|409.17|411.38|408.78|0
1643340540000|2022-01-28 03:29:00|411.47|408.87|411.18|408.58|411.47|408.87|411.18|408.58|0
1643340550000|2022-01-28 03:29:10|410.99|408.39|411.57|408.97|411.57|408.97|410.99|408.39|0
1643340560000|2022-01-28 03:29:20|411.67|409.07|411.97|409.37|411.97|409.37|411.57|408.97|0
1643340570000|2022-01-28 03:29:30|411.77|409.17|411.38|408.78|411.77|409.17|411.38|408.78|0
1643340580000|2022-01-28 03:29:40|411.28|408.68|411.28|408.68|411.28|408.68|411.28|408.68|0
1643340590000|2022-01-28 03:29:50|410.99|408.39|410.59|407.99|410.99|408.39|410.59|407.99|0
1643340600000|2022-01-28 03:30:00|410.49|407.89|410.99|408.39|410.99|408.39|410.49|407.89|0
1643340610000|2022-01-28 03:30:10|411.38|408.78|411.18|408.58|411.38|408.78|411.18|408.58|0
1643340620000|2022-01-28 03:30:20|411.28|408.68|411.18|408.58|411.28|408.68|411.18|408.58|0
1643340630000|2022-01-28 03:30:30|410.99|408.39|411.18|408.58|411.27|408.67|410.99|408.39|0
1643340640000|2022-01-28 03:30:40|411.27|408.67|411.18|408.58|411.27|408.67|411.18|408.58|0
1643340650000|2022-01-28 03:30:50|411.08|408.48|410.4|407.8|411.08|408.48|410.4|407.8|0
1643340660000|2022-01-28 03:31:00|410.59|407.99|410.69|408.09|410.88|408.28|410.59|407.99|0
1643340670000|2022-01-28 03:31:10|410.59|407.99|411.77|409.17|411.77|409.17|410.59|407.99|0
1643340680000|2022-01-28 03:31:20|411.47|408.87|411.77|409.17|411.77|409.17|411.47|408.87|0
1643340690000|2022-01-28 03:31:30|411.47|408.87|411.18|408.58|411.47|408.87|411.18|408.58|0
1643340700000|2022-01-28 03:31:40|411.08|408.48|410.79|408.19|411.08|408.48|410.79|408.19|0
1643340710000|2022-01-28 03:31:50|410.88|408.28|410.88|408.28|411.18|408.58|410.88|408.28|0
1643340720000|2022-01-28 03:32:00|410.98|408.38|410.98|408.38|410.98|408.38|410.88|408.28|0
1643340730000|2022-01-28 03:32:10|411.08|408.48|411.18|408.58|411.18|408.58|411.08|408.48|0
1643340740000|2022-01-28 03:32:20|411.47|408.87|411.86|409.26|411.86|409.26|411.47|408.87|0
1643340750000|2022-01-28 03:32:30|411.77|409.17|411.66|409.06|411.86|409.26|411.57|408.97|0
1643340760000|2022-01-28 03:32:40|411.77|409.17|411.96|409.36|411.96|409.36|411.77|409.17|0
1643340770000|2022-01-28 03:32:50|412.16|409.56|412.16|409.56|412.25|409.65|412.16|409.56|0
1643340780000|2022-01-28 03:33:00|412.06|409.46|411.57|408.97|412.06|409.46|411.57|408.97|0
1643340790000|2022-01-28 03:33:10|411.37|408.77|411.47|408.87|411.47|408.87|411.37|408.77|0
1643340800000|2022-01-28 03:33:20|411.57|408.97|411.27|408.67|411.57|408.97|411.27|408.67|0
1643340810000|2022-01-28 03:33:30|411.37|408.77|411.86|409.26|411.96|409.36|411.37|408.77|0
1643340820000|2022-01-28 03:33:40|412.16|409.56|412.35|409.75|412.35|409.75|412.16|409.56|0
1643340830000|2022-01-28 03:33:50|412.25|409.65|411.66|409.06|412.25|409.65|411.66|409.06|0
1643340840000|2022-01-28 03:34:00|411.57|408.97|411.08|408.48|411.57|408.97|411.08|408.48|0
1643340850000|2022-01-28 03:34:10|411.76|409.16|412.05|409.45|412.05|409.45|411.76|409.16|0
1643340860000|2022-01-28 03:34:20|412.45|409.85|412.55|409.95|412.55|409.95|412.35|409.75|0
1643340870000|2022-01-28 03:34:30|412.35|409.75|411.96|409.36|412.35|409.75|411.86|409.26|0
1643340880000|2022-01-28 03:34:40|412.05|409.45|412.05|409.45|412.05|409.45|412.05|409.45|0
1643340890000|2022-01-28 03:34:50|411.96|409.36|412.05|409.45|412.05|409.45|411.76|409.16|0
1643340900000|2022-01-28 03:35:00|411.96|409.36|411.96|409.36|412.16|409.56|411.96|409.36|0
1643340910000|2022-01-28 03:35:10|411.76|409.16|411.86|409.26|412.16|409.56|411.76|409.16|0
1643340920000|2022-01-28 03:35:20|412.05|409.45|411.86|409.26|412.05|409.45|411.76|409.16|0
1643340930000|2022-01-28 03:35:30|411.96|409.36|412.35|409.75|412.35|409.75|411.96|409.36|0
1643340940000|2022-01-28 03:35:40|412.16|409.56|412.16|409.56|412.16|409.56|411.96|409.36|0
1643340950000|2022-01-28 03:35:50|412.25|409.65|412.25|409.65|412.25|409.65|412.25|409.65|0
1643340960000|2022-01-28 03:36:00|412.45|409.85|412.55|409.95|412.55|409.95|412.35|409.75|0
1643340970000|2022-01-28 03:36:10|412.35|409.75|412.74|410.14|412.74|410.14|411.96|409.36|0
1643340980000|2022-01-28 03:36:20|412.94|410.34|412.94|410.34|412.94|410.34|412.74|410.14|0
1643340990000|2022-01-28 03:36:30|412.74|410.14|412.35|409.75|412.74|410.14|412.35|409.75|0
1643341000000|2022-01-28 03:36:40|412.25|409.65|411.37|408.77|412.25|409.65|411.37|408.77|0
1643341010000|2022-01-28 03:36:50|411.66|409.06|411.37|408.77|411.66|409.06|411.37|408.77|0
1643341020000|2022-01-28 03:37:00|411.46|408.86|411.46|408.86|411.46|408.86|411.46|408.86|0
1643341030000|2022-01-28 03:37:10|411.57|408.97|410.98|408.38|411.57|408.97|410.98|408.38|0
1643341040000|2022-01-28 03:37:20|410.78|408.18|410.78|408.18|410.88|408.28|410.68|408.08|0
1643341050000|2022-01-28 03:37:30|410.59|407.99|409.8|407.2|410.59|407.99|409.8|407.2|0
1643341060000|2022-01-28 03:37:40|410|407.4|410.48|407.88|410.48|407.88|410|407.4|0
1643341070000|2022-01-28 03:37:50|410.78|408.18|410.29|407.69|410.78|408.18|410.29|407.69|0
1643341080000|2022-01-28 03:38:00|410.39|407.79|411.37|408.77|411.37|408.77|410.39|407.79|0
1643341090000|2022-01-28 03:38:10|411.56|408.96|411.27|408.67|411.56|408.96|410.98|408.38|0
1643341100000|2022-01-28 03:38:20|411.37|408.77|410.98|408.38|411.37|408.77|410.98|408.38|0
1643341110000|2022-01-28 03:38:30|411.07|408.47|410.78|408.18|411.07|408.47|410.78|408.18|0
1643341120000|2022-01-28 03:38:40|410.98|408.38|411.37|408.77|411.46|408.86|410.98|408.38|0
1643341130000|2022-01-28 03:38:50|411.27|408.67|411.66|409.06|411.66|409.06|411.17|408.57|0
1643341140000|2022-01-28 03:39:00|412.15|409.55|411.96|409.36|412.15|409.55|411.85|409.25|0
1643341150000|2022-01-28 03:39:10|412.05|409.45|412.15|409.55|412.15|409.55|412.05|409.45|0
1643341160000|2022-01-28 03:39:20|412.25|409.65|411.85|409.25|412.25|409.65|411.85|409.25|0
1643341170000|2022-01-28 03:39:30|411.76|409.16|411.56|408.96|411.76|409.16|411.56|408.96|0
1643341180000|2022-01-28 03:39:40|411.37|408.77|411.56|408.96|411.56|408.96|411.37|408.77|0
1643341190000|2022-01-28 03:39:50|411.66|409.06|411.96|409.36|411.96|409.36|411.66|409.06|0
1643341200000|2022-01-28 03:40:00|412.25|409.65|412.05|409.45|412.25|409.65|411.95|409.35|0
1643341210000|2022-01-28 03:40:10|411.95|409.35|411.95|409.35|412.15|409.55|411.85|409.25|0
1643341220000|2022-01-28 03:40:20|411.56|408.96|410.78|408.18|411.56|408.96|410.78|408.18|0
1643341230000|2022-01-28 03:40:30|411.07|408.47|410.68|408.08|411.07|408.47|410.68|408.08|0
1643341240000|2022-01-28 03:40:40|410.78|408.18|411.17|408.57|411.17|408.57|410.78|408.18|0
1643341250000|2022-01-28 03:40:50|410.97|408.37|411.17|408.57|411.37|408.77|410.97|408.37|0
1643341260000|2022-01-28 03:41:00|411.37|408.77|410.97|408.37|411.37|408.77|410.97|408.37|0
1643341270000|2022-01-28 03:41:10|411.26|408.66|411.26|408.66|411.56|408.96|411.26|408.66|0
1643341280000|2022-01-28 03:41:20|411.37|408.77|411.37|408.77|411.56|408.96|411.37|408.77|0
1643341290000|2022-01-28 03:41:30|411.26|408.66|411.37|408.77|411.37|408.77|411.17|408.57|0
1643341300000|2022-01-28 03:41:40|411.17|408.57|411.26|408.66|411.26|408.66|410.97|408.37|0
1643341310000|2022-01-28 03:41:50|411.17|408.57|410.97|408.37|411.17|408.57|410.78|408.18|0
1643341320000|2022-01-28 03:42:00|410.78|408.18|410.39|407.79|410.78|408.18|410.39|407.79|0
1643341330000|2022-01-28 03:42:10|409.99|407.39|410.09|407.49|410.09|407.49|409.99|407.39|0
1643341340000|2022-01-28 03:42:20|409.99|407.39|409.99|407.39|409.99|407.39|409.99|407.39|0
1643341350000|2022-01-28 03:42:30|410.19|407.59|409.21|406.61|410.19|407.59|409.21|406.61|0
1643341360000|2022-01-28 03:42:40|409.02|406.42|408.91|406.31|409.02|406.42|408.63|406.03|0
1643341370000|2022-01-28 03:42:50|409.02|406.42|408.43|405.83|409.02|406.42|408.43|405.83|0
1643341380000|2022-01-28 03:43:00|408.72|406.12|409.02|406.42|409.02|406.42|408.63|406.03|0
1643341390000|2022-01-28 03:43:10|408.72|406.12|408.91|406.31|409.11|406.51|408.72|406.12|0
1643341400000|2022-01-28 03:43:20|409.11|406.51|409.11|406.51|409.3|406.7|409.11|406.51|0
1643341410000|2022-01-28 03:43:30|409.21|406.61|409.21|406.61|409.21|406.61|409.21|406.61|0
1643341420000|2022-01-28 03:43:40|409.41|406.81|409.41|406.81|409.6|407|409.41|406.81|0
1643341430000|2022-01-28 03:43:50|409.5|406.9|409.6|407|409.6|407|409.5|406.9|0
1643341440000|2022-01-28 03:44:00|409.11|406.51|409.21|406.61|409.21|406.61|409.02|406.42|0
1643341450000|2022-01-28 03:44:10|408.82|406.22|408.62|406.02|408.82|406.22|408.43|405.83|0
1643341460000|2022-01-28 03:44:20|408.52|405.92|408.62|406.02|408.62|406.02|408.52|405.92|0
1643341470000|2022-01-28 03:44:30|408.82|406.22|409.11|406.51|409.21|406.61|408.82|406.22|0
1643341480000|2022-01-28 03:44:40|409.41|406.81|409.6|407|409.6|407|409.41|406.81|0
1643341490000|2022-01-28 03:44:50|408.82|406.22|409.01|406.41|409.01|406.41|408.82|406.22|0
1643341500000|2022-01-28 03:45:00|408.82|406.22|408.91|406.31|408.91|406.31|408.82|406.22|0
1643341510000|2022-01-28 03:45:10|409.01|406.41|409.01|406.41|409.01|406.41|409.01|406.41|0
1643341530000|2022-01-28 03:45:30|408.82|406.22|409.01|406.41|409.01|406.41|408.82|406.22|0
1643341550000|2022-01-28 03:45:50|408.82|406.22|408.62|406.02|408.82|406.22|408.62|406.02|0
1643341560000|2022-01-28 03:46:00|408.43|405.83|408.43|405.83|408.43|405.83|408.43|405.83|0
1643341570000|2022-01-28 03:46:10|408.04|405.44|408.52|405.92|408.52|405.92|407.84|405.24|0
1643341580000|2022-01-28 03:46:20|408.62|406.02|408.72|406.12|409.01|406.41|408.62|406.02|0
1643341590000|2022-01-28 03:46:30|408.82|406.22|408.91|406.31|409.01|406.41|408.82|406.22|0
1643341600000|2022-01-28 03:46:40|409.01|406.41|408.91|406.31|409.01|406.41|408.91|406.31|0
1643341610000|2022-01-28 03:46:50|409.01|406.41|409.01|406.41|409.01|406.41|409.01|406.41|0
1643341620000|2022-01-28 03:47:00|408.91|406.31|408.71|406.11|408.91|406.31|408.71|406.11|0
1643341630000|2022-01-28 03:47:10|409.01|406.41|409.01|406.41|409.21|406.61|409.01|406.41|0
1643341640000|2022-01-28 03:47:20|409.99|407.39|410.38|407.78|410.77|408.17|409.99|407.39|0
1643341650000|2022-01-28 03:47:30|410.18|407.58|410.77|408.17|410.77|408.17|410.18|407.58|0
1643341660000|2022-01-28 03:47:40|410.67|408.07|409.99|407.39|410.87|408.27|409.99|407.39|0
1643341670000|2022-01-28 03:47:50|410.18|407.58|410.67|408.07|410.67|408.07|410.18|407.58|0
1643341680000|2022-01-28 03:48:00|410.38|407.78|410.38|407.78|410.58|407.98|410.38|407.78|0
1643341690000|2022-01-28 03:48:10|410.77|408.17|410.77|408.17|410.77|408.17|410.67|408.07|0
1643341700000|2022-01-28 03:48:20|410.97|408.37|411.36|408.76|411.36|408.76|410.97|408.37|0
1643341710000|2022-01-28 03:48:30|411.26|408.66|411.55|408.95|411.55|408.95|411.26|408.66|0
1643341720000|2022-01-28 03:48:40|411.36|408.76|411.06|408.46|411.45|408.85|410.97|408.37|0
1643341730000|2022-01-28 03:48:50|410.97|408.37|410.97|408.37|410.97|408.37|410.97|408.37|0
1643341740000|2022-01-28 03:49:00|410.77|408.17|410.86|408.26|411.16|408.56|410.77|408.17|0
1643341750000|2022-01-28 03:49:10|410.77|408.17|410.77|408.17|410.77|408.17|410.77|408.17|0
1643341760000|2022-01-28 03:49:20|411.16|408.56|410.18|407.58|411.16|408.56|410.18|407.58|0
1643341770000|2022-01-28 03:49:30|410.38|407.78|409.1|406.5|410.38|407.78|409.1|406.5|0
1643341780000|2022-01-28 03:49:40|409.6|407|409.69|407.09|409.89|407.29|409.6|407|0
1643341790000|2022-01-28 03:49:50|409.89|407.29|409.99|407.39|409.99|407.39|409.89|407.29|0
1643341800000|2022-01-28 03:50:00|409.79|407.19|410.38|407.78|410.38|407.78|409.79|407.19|0
1643341810000|2022-01-28 03:50:10|410.57|407.97|410.77|408.17|411.06|408.46|410.57|407.97|0
1643341820000|2022-01-28 03:50:20|410.67|408.07|410.77|408.17|411.06|408.46|410.57|407.97|0
1643341830000|2022-01-28 03:50:30|411.06|408.46|410.77|408.17|411.16|408.56|410.77|408.17|0
1643341840000|2022-01-28 03:50:40|411.06|408.46|410.77|408.17|411.06|408.46|410.67|408.07|0
1643341850000|2022-01-28 03:50:50|410.67|408.07|410.57|407.97|410.77|408.17|410.57|407.97|0
1643341860000|2022-01-28 03:51:00|410.38|407.78|409.69|407.09|410.38|407.78|409.69|407.09|0
1643341870000|2022-01-28 03:51:10|409.79|407.19|409.99|407.39|409.99|407.39|409.79|407.19|0
1643341880000|2022-01-28 03:51:20|410.18|407.58|410.18|407.58|410.38|407.78|410.18|407.58|0
1643341890000|2022-01-28 03:51:30|410.08|407.48|409.88|407.28|410.18|407.58|409.88|407.28|0
1643341900000|2022-01-28 03:51:40|410.08|407.48|410.08|407.48|410.08|407.48|410.08|407.48|0
1643341910000|2022-01-28 03:51:50|409.88|407.28|409.59|406.99|409.98|407.38|409.59|406.99|0
1643341920000|2022-01-28 03:52:00|409.49|406.89|409.79|407.19|409.79|407.19|409.4|406.8|0
1643341930000|2022-01-28 03:52:10|409.88|407.28|409.88|407.28|409.88|407.28|409.79|407.19|0
1643341940000|2022-01-28 03:52:20|409.98|407.38|410.38|407.78|410.38|407.78|409.98|407.38|0
1643341950000|2022-01-28 03:52:30|410.27|407.67|409.69|407.09|410.38|407.78|409.69|407.09|0
1643341960000|2022-01-28 03:52:40|410.18|407.58|409.98|407.38|410.18|407.58|409.98|407.38|0
1643341970000|2022-01-28 03:52:50|409.79|407.19|409.3|406.7|409.79|407.19|409.3|406.7|0
1643341980000|2022-01-28 03:53:00|409.4|406.8|409.4|406.8|409.4|406.8|409.4|406.8|0
1643341990000|2022-01-28 03:53:10|409.29|406.69|409.2|406.6|409.29|406.69|408.81|406.21|0
1643342000000|2022-01-28 03:53:20|409.29|406.69|409.01|406.41|409.29|406.69|409.01|406.41|0
1643342010000|2022-01-28 03:53:30|408.81|406.21|408.81|406.21|408.81|406.21|408.71|406.11|0
1643342020000|2022-01-28 03:53:40|408.71|406.11|408.81|406.21|408.81|406.21|408.71|406.11|0
1643342030000|2022-01-28 03:53:50|408.61|406.01|408.81|406.21|408.81|406.21|408.61|406.01|0
1643342040000|2022-01-28 03:54:00|408.61|406.01|408.61|406.01|408.61|406.01|408.51|405.91|0
1643342050000|2022-01-28 03:54:10|408.51|405.91|408.03|405.43|408.51|405.91|408.03|405.43|0
1643342060000|2022-01-28 03:54:20|407.83|405.23|407.64|405.04|407.83|405.23|407.64|405.04|0
1643342070000|2022-01-28 03:54:30|407.25|404.65|407.54|404.94|407.54|404.94|407.05|404.45|0
1643342080000|2022-01-28 03:54:40|407.44|404.84|407.34|404.74|407.44|404.84|407.25|404.65|0
1643342090000|2022-01-28 03:54:50|407.93|405.33|408.32|405.72|408.32|405.72|407.93|405.33|0
1643342100000|2022-01-28 03:55:00|408.03|405.43|408.22|405.62|408.42|405.82|408.03|405.43|0
1643342110000|2022-01-28 03:55:10|408.42|405.82|408.22|405.62|408.42|405.82|408.12|405.52|0
1643342120000|2022-01-28 03:55:20|408.12|405.52|408.03|405.43|408.12|405.52|408.03|405.43|0
1643342130000|2022-01-28 03:55:30|407.83|405.23|407.34|404.74|407.83|405.23|407.25|404.65|0
1643342140000|2022-01-28 03:55:40|407.44|404.84|407.34|404.74|407.44|404.84|407.34|404.74|0
1643342150000|2022-01-28 03:55:50|407.44|404.84|407.53|404.93|407.64|405.04|407.34|404.74|0
1643342160000|2022-01-28 03:56:00|408.22|405.62|407.92|405.32|408.22|405.62|407.92|405.32|0
1643342180000|2022-01-28 03:56:20|407.64|405.04|407.83|405.23|407.83|405.23|407.64|405.04|0
1643342190000|2022-01-28 03:56:30|408.22|405.62|408.42|405.82|408.51|405.91|408.22|405.62|0
1643342200000|2022-01-28 03:56:40|408.81|406.21|408.9|406.3|409|406.4|408.61|406.01|0
1643342210000|2022-01-28 03:56:50|408.81|406.21|409|406.4|409|406.4|408.81|406.21|0
1643342220000|2022-01-28 03:57:00|408.81|406.21|408.02|405.42|408.81|406.21|408.02|405.42|0
1643342230000|2022-01-28 03:57:10|407.53|404.93|407.63|405.03|407.73|405.13|407.53|404.93|0
1643342240000|2022-01-28 03:57:20|407.73|405.13|407.53|404.93|407.83|405.23|407.53|404.93|0
1643342250000|2022-01-28 03:57:30|406.75|404.15|407.05|404.45|407.24|404.64|406.75|404.15|0
1643342260000|2022-01-28 03:57:40|407.24|404.64|408.22|405.62|408.22|405.62|407.24|404.64|0
1643342270000|2022-01-28 03:57:50|408.02|405.42|408.02|405.42|408.12|405.52|407.83|405.23|0
1643342280000|2022-01-28 03:58:00|408.22|405.62|408.22|405.62|408.22|405.62|408.22|405.62|0
1643342290000|2022-01-28 03:58:10|408.12|405.52|407.83|405.23|408.12|405.52|407.83|405.23|0
1643342300000|2022-01-28 03:58:20|407.53|404.93|407.92|405.32|407.92|405.32|407.53|404.93|0
1643342310000|2022-01-28 03:58:30|407.73|405.13|407.63|405.03|407.83|405.23|407.63|405.03|0
1643342320000|2022-01-28 03:58:40|407.83|405.23|407.63|405.03|407.83|405.23|407.63|405.03|0
1643342330000|2022-01-28 03:58:50|407.24|404.64|406.85|404.25|407.24|404.64|406.66|404.06|0
1643342340000|2022-01-28 03:59:00|407.05|404.45|407.05|404.45|407.24|404.64|406.95|404.35|0
1643342350000|2022-01-28 03:59:10|407.53|404.93|407.44|404.84|407.53|404.93|407.44|404.84|0
1643342360000|2022-01-28 03:59:20|407.24|404.64|407.05|404.45|407.24|404.64|407.05|404.45|0
1643342370000|2022-01-28 03:59:30|407.14|404.54|406.85|404.25|407.14|404.54|406.85|404.25|0
1643342380000|2022-01-28 03:59:40|407.24|404.64|407.05|404.45|407.24|404.64|407.05|404.45|0
1643342390000|2022-01-28 03:59:50|407.24|404.64|407.44|404.84|407.44|404.84|407.24|404.64|0
1643342400000|2022-01-28 04:00:00|407.83|405.23|408.61|406.01|408.61|406.01|407.83|405.23|0
1643342410000|2022-01-28 04:00:10|408.51|405.91|408.02|405.42|408.51|405.91|408.02|405.42|0
1643342420000|2022-01-28 04:00:20|408.31|405.71|408.12|405.52|408.31|405.71|408.12|405.52|0
1643342430000|2022-01-28 04:00:30|407.83|405.23|408.31|405.71|408.31|405.71|407.83|405.23|0
1643342440000|2022-01-28 04:00:40|408.22|405.62|408.41|405.81|408.61|406.01|408.22|405.62|0
1643342450000|2022-01-28 04:00:50|408.61|406.01|408.02|405.42|408.61|406.01|408.02|405.42|0
1643342460000|2022-01-28 04:01:00|407.92|405.32|408.41|405.81|408.61|406.01|407.92|405.32|0
1643342470000|2022-01-28 04:01:10|407.92|405.32|408.41|405.81|408.51|405.91|407.92|405.32|0
1643342480000|2022-01-28 04:01:20|408.5|405.9|408.41|405.81|408.61|406.01|408.41|405.81|0
1643342490000|2022-01-28 04:01:30|408.22|405.62|408.11|405.51|408.22|405.62|408.02|405.42|0
1643342500000|2022-01-28 04:01:40|408.7|406.1|408.02|405.42|409.09|406.49|408.02|405.42|0
1643342510000|2022-01-28 04:01:50|407.92|405.32|407.43|404.83|408.02|405.42|407.43|404.83|0
1643342520000|2022-01-28 04:02:00|407.04|404.44|409.39|406.79|409.58|406.98|407.04|404.44|0
1643342530000|2022-01-28 04:02:10|409.87|407.27|410.07|407.47|410.07|407.47|409.78|407.18|0
1643342540000|2022-01-28 04:02:20|409.97|407.37|410.26|407.66|410.26|407.66|409.97|407.37|0
1643342550000|2022-01-28 04:02:30|409.87|407.27|409.87|407.27|409.87|407.27|409.58|406.98|0
1643342560000|2022-01-28 04:02:40|409.48|406.88|408.7|406.1|409.48|406.88|408.7|406.1|0
1643342570000|2022-01-28 04:02:50|409|406.4|408.7|406.1|409|406.4|408.31|405.71|0
1643342580000|2022-01-28 04:03:00|408.8|406.2|408.89|406.29|408.89|406.29|408.6|406|0
1643342600000|2022-01-28 04:03:20|408.5|405.9|408.5|405.9|408.5|405.9|408.5|405.9|0
1643342610000|2022-01-28 04:03:30|408.7|406.1|408.99|406.39|409.09|406.49|408.7|406.1|0
1643342620000|2022-01-28 04:03:40|409.09|406.49|408.99|406.39|409.09|406.49|408.89|406.29|0
1643342630000|2022-01-28 04:03:50|408.89|406.29|408.6|406|408.89|406.29|408.5|405.9|0
1643342640000|2022-01-28 04:04:00|408.5|405.9|407.92|405.32|408.5|405.9|407.92|405.32|0
1643342650000|2022-01-28 04:04:10|408.02|405.42|407.92|405.32|408.02|405.42|407.82|405.22|0
1643342660000|2022-01-28 04:04:20|407.72|405.12|407.33|404.73|407.72|405.12|407.33|404.73|0
1643342670000|2022-01-28 04:04:30|407.53|404.93|407.72|405.12|408.21|405.61|407.53|404.93|0
1643342680000|2022-01-28 04:04:40|407.63|405.03|407.92|405.32|408.11|405.51|407.63|405.03|0
1643342690000|2022-01-28 04:04:50|407.82|405.22|407.92|405.32|407.92|405.32|407.72|405.12|0
1643342700000|2022-01-28 04:05:00|407.72|405.12|408.21|405.61|408.21|405.61|407.72|405.12|0
1643342710000|2022-01-28 04:05:10|407.72|405.12|408.11|405.51|408.31|405.71|407.72|405.12|0
1643342720000|2022-01-28 04:05:20|408.02|405.42|408.02|405.42|408.02|405.42|407.91|405.31|0
1643342730000|2022-01-28 04:05:30|408.11|405.51|408.21|405.61|408.31|405.71|408.11|405.51|0
1643342740000|2022-01-28 04:05:40|408.11|405.51|408.02|405.42|408.11|405.51|408.02|405.42|0
1643342750000|2022-01-28 04:05:50|408.11|405.51|408.3|405.7|408.3|405.7|408.11|405.51|0
1643342760000|2022-01-28 04:06:00|407.72|405.12|408.11|405.51|408.11|405.51|407.72|405.12|0
1643342770000|2022-01-28 04:06:10|408.21|405.61|408.21|405.61|408.5|405.9|408.21|405.61|0
1643342780000|2022-01-28 04:06:20|408.11|405.51|408.02|405.42|408.21|405.61|408.02|405.42|0
1643342790000|2022-01-28 04:06:30|407.82|405.22|406.84|404.24|407.82|405.22|406.84|404.24|0
1643342800000|2022-01-28 04:06:40|407.43|404.83|406.74|404.14|407.43|404.83|406.74|404.14|0
1643342810000|2022-01-28 04:06:50|406.84|404.24|407.04|404.44|407.04|404.44|406.74|404.14|0
1643342820000|2022-01-28 04:07:00|406.94|404.34|406.84|404.24|407.13|404.53|406.84|404.24|0
1643342830000|2022-01-28 04:07:10|407.33|404.73|407.52|404.92|407.52|404.92|407.23|404.63|0
1643342840000|2022-01-28 04:07:20|407.82|405.22|407.43|404.83|407.82|405.22|407.33|404.73|0
1643342850000|2022-01-28 04:07:30|407.72|405.12|407.52|404.92|407.82|405.22|407.23|404.63|0
1643342860000|2022-01-28 04:07:40|407.33|404.73|407.52|404.92|407.72|405.12|407.33|404.73|0
1643342870000|2022-01-28 04:07:50|407.62|405.02|407.72|405.12|407.72|405.12|407.43|404.83|0
1643342880000|2022-01-28 04:08:00|407.52|404.92|407.82|405.22|407.82|405.22|407.52|404.92|0
1643342890000|2022-01-28 04:08:10|408.11|405.51|407.91|405.31|408.4|405.8|407.91|405.31|0
1643342900000|2022-01-28 04:08:20|408.01|405.41|408.5|405.9|408.5|405.9|408.01|405.41|0
1643342910000|2022-01-28 04:08:30|408.6|406|408.79|406.19|408.79|406.19|408.4|405.8|0
1643342920000|2022-01-28 04:08:40|408.4|405.8|408.5|405.9|408.6|406|408.4|405.8|0
1643342930000|2022-01-28 04:08:50|408.11|405.51|408.01|405.41|408.11|405.51|408.01|405.41|0
1643342940000|2022-01-28 04:09:00|408.21|405.61|407.91|405.31|408.21|405.61|407.91|405.31|0
1643342950000|2022-01-28 04:09:10|407.72|405.12|407.72|405.12|407.72|405.12|407.62|405.02|0
1643342960000|2022-01-28 04:09:20|407.43|404.83|407.43|404.83|407.43|404.83|407.43|404.83|0
1643342970000|2022-01-28 04:09:30|407.52|404.92|407.82|405.22|407.82|405.22|407.43|404.83|0
1643342980000|2022-01-28 04:09:40|407.52|404.92|408.01|405.41|408.01|405.41|407.52|404.92|0
1643342990000|2022-01-28 04:09:50|407.82|405.22|407.43|404.83|407.82|405.22|407.43|404.83|0
1643343000000|2022-01-28 04:10:00|406.93|404.33|406.65|404.05|406.93|404.33|406.65|404.05|0
1643343010000|2022-01-28 04:10:10|406.93|404.33|407.82|405.22|407.91|405.31|406.93|404.33|0
1643343020000|2022-01-28 04:10:20|407.62|405.02|408.01|405.41|408.01|405.41|407.62|405.02|0
1643343030000|2022-01-28 04:10:30|407.91|405.31|407.82|405.22|407.91|405.31|407.82|405.22|0
1643343040000|2022-01-28 04:10:40|407.91|405.31|408.01|405.41|408.01|405.41|407.71|405.11|0
1643343050000|2022-01-28 04:10:50|407.71|405.11|407.43|404.83|407.82|405.22|407.43|404.83|0
1643343060000|2022-01-28 04:11:00|407.82|405.22|407.71|405.11|407.91|405.31|407.71|405.11|0
1643343070000|2022-01-28 04:11:10|407.91|405.31|407.91|405.31|407.91|405.31|407.91|405.31|0
1643343080000|2022-01-28 04:11:20|407.71|405.11|407.71|405.11|407.71|405.11|407.62|405.02|0
1643343090000|2022-01-28 04:11:30|407.62|405.02|407.81|405.21|407.81|405.21|407.62|405.02|0
1643343100000|2022-01-28 04:11:40|407.62|405.02|407.03|404.43|407.62|405.02|406.84|404.24|0
1643343110000|2022-01-28 04:11:50|406.74|404.14|407.03|404.43|407.03|404.43|406.74|404.14|0
1643343120000|2022-01-28 04:12:00|407.23|404.63|407.42|404.82|407.42|404.82|407.23|404.63|0
1643343130000|2022-01-28 04:12:10|407.81|405.21|407.71|405.11|407.81|405.21|407.71|405.11|0
1643343140000|2022-01-28 04:12:20|408.01|405.41|407.71|405.11|408.01|405.41|407.71|405.11|0
1643343150000|2022-01-28 04:12:30|407.62|405.02|408.01|405.41|408.01|405.41|407.62|405.02|0
1643343160000|2022-01-28 04:12:40|407.81|405.21|407.62|405.02|408.01|405.41|407.62|405.02|0
1643343170000|2022-01-28 04:12:50|407.81|405.21|408.01|405.41|408.01|405.41|407.81|405.21|0
1643343180000|2022-01-28 04:13:00|407.81|405.21|407.71|405.11|407.81|405.21|407.71|405.11|0
1643343190000|2022-01-28 04:13:10|407.81|405.21|407.62|405.02|407.81|405.21|407.62|405.02|0
1643343200000|2022-01-28 04:13:20|407.81|405.21|407.81|405.21|407.81|405.21|407.81|405.21|0
1643343210000|2022-01-28 04:13:30|407.91|405.31|407.91|405.31|407.91|405.31|407.91|405.31|0
1643343220000|2022-01-28 04:13:40|408.01|405.41|408.01|405.41|408.01|405.41|408.01|405.41|0
1643343230000|2022-01-28 04:13:50|407.81|405.21|408.01|405.41|408.01|405.41|407.81|405.21|0
1643343240000|2022-01-28 04:14:00|407.81|405.21|407.81|405.21|408.01|405.41|407.71|405.11|0
1643343250000|2022-01-28 04:14:10|407.62|405.02|407.52|404.92|407.62|405.02|407.42|404.82|0
1643343260000|2022-01-28 04:14:20|407.23|404.63|407.62|405.02|407.81|405.21|407.23|404.63|0
1643343270000|2022-01-28 04:14:30|407.81|405.21|407.62|405.02|407.81|405.21|407.62|405.02|0
1643343280000|2022-01-28 04:14:40|407.32|404.72|407.51|404.91|407.51|404.91|407.32|404.72|0
1643343290000|2022-01-28 04:14:50|407.62|405.02|407.71|405.11|407.91|405.31|407.62|405.02|0
1643343300000|2022-01-28 04:15:00|407.81|405.21|407.42|404.82|407.81|405.21|407.32|404.72|0
1643343310000|2022-01-28 04:15:10|407.62|405.02|407.42|404.82|407.62|405.02|407.42|404.82|0
1643343320000|2022-01-28 04:15:20|407.62|405.02|407.42|404.82|407.62|405.02|407.42|404.82|0
1643343330000|2022-01-28 04:15:30|407.62|405.02|407.62|405.02|407.62|405.02|407.42|404.82|0
1643343340000|2022-01-28 04:15:40|407.51|404.91|407.62|405.02|407.62|405.02|407.51|404.91|0
1643343350000|2022-01-28 04:15:50|407.81|405.21|407.81|405.21|407.81|405.21|407.81|405.21|0
1643343360000|2022-01-28 04:16:00|407.42|404.82|407.61|405.01|407.61|405.01|407.42|404.82|0
1643343370000|2022-01-28 04:16:10|407.51|404.91|407.42|404.82|407.51|404.91|407.42|404.82|0
1643343380000|2022-01-28 04:16:20|407.61|405.01|407.81|405.21|407.81|405.21|407.61|405.01|0
1643343390000|2022-01-28 04:16:30|407.71|405.11|407.81|405.21|407.81|405.21|407.71|405.11|0
1643343400000|2022-01-28 04:16:40|407.71|405.11|407.03|404.43|407.71|405.11|407.03|404.43|0
1643343410000|2022-01-28 04:16:50|406.64|404.04|406.05|403.45|406.64|404.04|406.05|403.45|0
1643343420000|2022-01-28 04:17:00|406.25|403.65|406.64|404.04|406.64|404.04|406.25|403.65|0
1643343430000|2022-01-28 04:17:10|406.93|404.33|406.44|403.84|406.93|404.33|406.44|403.84|0
1643343440000|2022-01-28 04:17:20|406.54|403.94|407.03|404.43|407.03|404.43|406.54|403.94|0
1643343450000|2022-01-28 04:17:30|406.83|404.23|406.93|404.33|407.03|404.43|406.83|404.23|0
1643343460000|2022-01-28 04:17:40|406.83|404.23|406.83|404.23|406.93|404.33|406.83|404.23|0
1643343470000|2022-01-28 04:17:50|406.73|404.13|406.83|404.23|407.03|404.43|406.64|404.04|0
1643343480000|2022-01-28 04:18:00|406.44|403.84|406.34|403.74|406.44|403.84|406.05|403.45|0
1643343490000|2022-01-28 04:18:10|406.54|403.94|406.34|403.74|406.54|403.94|406.34|403.74|0
1643343500000|2022-01-28 04:18:20|406.15|403.55|404.88|402.28|406.15|403.55|404.88|402.28|0
1643343510000|2022-01-28 04:18:30|404.98|402.38|405.17|402.57|405.17|402.57|404.98|402.38|0
1643343520000|2022-01-28 04:18:40|405.86|403.26|405.66|403.06|405.86|403.26|405.56|402.96|0
1643343530000|2022-01-28 04:18:50|405.27|402.67|405.47|402.87|405.47|402.87|405.27|402.67|0
1643343540000|2022-01-28 04:19:00|405.56|402.96|405.27|402.67|405.66|403.06|405.27|402.67|0
1643343550000|2022-01-28 04:19:10|405.17|402.57|404.59|401.99|405.17|402.57|404.49|401.89|0
1643343560000|2022-01-28 04:19:20|404.69|402.09|404.2|401.6|404.69|402.09|404.1|401.5|0
1643343570000|2022-01-28 04:19:30|404.3|401.7|404.2|401.6|404.3|401.7|404.1|401.5|0
1643343580000|2022-01-28 04:19:40|404.3|401.7|404.3|401.7|404.3|401.7|404.3|401.7|0
1643343590000|2022-01-28 04:19:50|404.69|402.09|404.88|402.28|404.88|402.28|404.69|402.09|0
1643343600000|2022-01-28 04:20:00|405.08|402.48|405.27|402.67|405.27|402.67|404.88|402.28|0
1643343610000|2022-01-28 04:20:10|404.88|402.28|405.36|402.76|405.36|402.76|404.88|402.28|0
1643343620000|2022-01-28 04:20:20|405.47|402.87|405.75|403.15|405.75|403.15|405.47|402.87|0
1643343630000|2022-01-28 04:20:30|405.66|403.06|405.66|403.06|405.66|403.06|405.56|402.96|0
1643343640000|2022-01-28 04:20:40|405.36|402.76|405.66|403.06|405.66|403.06|405.36|402.76|0
1643343650000|2022-01-28 04:20:50|405.47|402.87|404.69|402.09|405.47|402.87|404.69|402.09|0
1643343660000|2022-01-28 04:21:00|404.88|402.28|405.36|402.76|405.46|402.86|404.88|402.28|0
1643343670000|2022-01-28 04:21:10|405.66|403.06|405.56|402.96|405.66|403.06|405.46|402.86|0
1643343680000|2022-01-28 04:21:20|405.66|403.06|405.85|403.25|405.85|403.25|405.66|403.06|0
1643343690000|2022-01-28 04:21:30|405.75|403.15|405.75|403.15|405.75|403.15|405.75|403.15|0
1643343700000|2022-01-28 04:21:40|405.66|403.06|405.66|403.06|405.66|403.06|405.66|403.06|0
1643343710000|2022-01-28 04:21:50|405.75|403.15|405.66|403.06|405.85|403.25|405.46|402.86|0
1643343720000|2022-01-28 04:22:00|405.56|402.96|405.56|402.96|405.56|402.96|405.46|402.86|0
1643343730000|2022-01-28 04:22:10|405.66|403.06|405.66|403.06|405.66|403.06|405.66|403.06|0
1643343740000|2022-01-28 04:22:20|405.56|402.96|405.17|402.57|405.56|402.96|405.07|402.47|0
1643343750000|2022-01-28 04:22:30|404.88|402.28|404.88|402.28|404.88|402.28|404.68|402.08|0
1643343760000|2022-01-28 04:22:40|404.68|402.08|404.68|402.08|404.68|402.08|404.68|402.08|0
1643343770000|2022-01-28 04:22:50|404.58|401.98|404.88|402.28|404.88|402.28|404.58|401.98|0
1643343780000|2022-01-28 04:23:00|405.07|402.47|404.97|402.37|405.07|402.47|404.78|402.18|0
1643343790000|2022-01-28 04:23:10|404.88|402.28|404.39|401.79|404.88|402.28|404.39|401.79|0
1643343800000|2022-01-28 04:23:20|404.58|401.98|404.68|402.08|404.68|402.08|404.49|401.89|0
1643343810000|2022-01-28 04:23:30|404.58|401.98|404.29|401.69|404.58|401.98|404.19|401.59|0
1643343820000|2022-01-28 04:23:40|404.39|401.79|404.97|402.37|405.07|402.47|404.39|401.79|0
1643343830000|2022-01-28 04:23:50|404.88|402.28|405.27|402.67|405.27|402.67|404.88|402.28|0
1643343840000|2022-01-28 04:24:00|405.17|402.57|404.39|401.79|405.17|402.57|404.39|401.79|0
1643343850000|2022-01-28 04:24:10|404.29|401.69|404.19|401.59|404.29|401.69|404.19|401.59|0
1643343860000|2022-01-28 04:24:20|404.1|401.5|403.52|400.92|404.1|401.5|403.52|400.92|0
1643343870000|2022-01-28 04:24:30|404|401.4|404.29|401.69|404.39|401.79|404|401.4|0
1643343880000|2022-01-28 04:24:40|404.49|401.89|404.29|401.69|404.49|401.89|404.29|401.69|0
1643343890000|2022-01-28 04:24:50|404.39|401.79|404.58|401.98|404.88|402.28|404.39|401.79|0
1643343900000|2022-01-28 04:25:00|404.78|402.18|404.49|401.89|405.27|402.67|404.49|401.89|0
1643343910000|2022-01-28 04:25:10|404.29|401.69|404.39|401.79|404.39|401.79|404.1|401.5|0
1643343920000|2022-01-28 04:25:20|404.49|401.89|404.29|401.69|404.49|401.89|404.29|401.69|0
1643343930000|2022-01-28 04:25:30|404.49|401.89|404.49|401.89|404.49|401.89|404.29|401.69|0
1643343940000|2022-01-28 04:25:40|404.68|402.08|404.68|402.08|404.68|402.08|404.68|402.08|0
1643343960000|2022-01-28 04:26:00|404.49|401.89|404.49|401.89|404.49|401.89|404.49|401.89|0
1643343970000|2022-01-28 04:26:10|404.68|402.08|404.68|402.08|404.68|402.08|404.68|402.08|0
1643344000000|2022-01-28 04:26:40|404.29|401.69|404.1|401.5|404.29|401.69|404.1|401.5|0
1643344020000|2022-01-28 04:27:00|404.29|401.69|404.19|401.59|404.29|401.69|404.19|401.59|0
1643344030000|2022-01-28 04:27:10|404.68|402.08|404.68|402.08|404.68|402.08|404.68|402.08|0
1643344040000|2022-01-28 04:27:20|404.87|402.27|405.07|402.47|405.07|402.47|404.87|402.27|0
1643344050000|2022-01-28 04:27:30|405.36|402.76|405.46|402.86|405.46|402.86|405.36|402.76|0
1643344060000|2022-01-28 04:27:40|405.36|402.76|405.75|403.15|405.75|403.15|405.36|402.76|0
1643344070000|2022-01-28 04:27:50|405.85|403.25|405.65|403.05|405.85|403.25|405.65|403.05|0
1643344080000|2022-01-28 04:28:00|405.85|403.25|405.85|403.25|405.85|403.25|405.65|403.05|0
1643344100000|2022-01-28 04:28:20|405.94|403.34|405.94|403.34|405.94|403.34|405.85|403.25|0
1643344110000|2022-01-28 04:28:30|406.04|403.44|406.43|403.83|406.43|403.83|406.04|403.44|0
1643344120000|2022-01-28 04:28:40|406.63|404.03|406.53|403.93|406.63|404.03|406.53|403.93|0
1643344130000|2022-01-28 04:28:50|406.52|403.92|406.82|404.22|406.82|404.22|406.52|403.92|0
1643344140000|2022-01-28 04:29:00|406.63|404.03|406.63|404.03|406.63|404.03|406.52|403.92|0
1643344150000|2022-01-28 04:29:10|406.04|403.44|406.24|403.64|406.63|404.03|406.04|403.44|0
1643344160000|2022-01-28 04:29:20|406.33|403.73|406.24|403.64|406.33|403.73|406.13|403.53|0
1643344170000|2022-01-28 04:29:30|405.85|403.25|405.85|403.25|405.85|403.25|405.65|403.05|0
1643344180000|2022-01-28 04:29:40|406.04|403.44|406.13|403.53|406.24|403.64|406.04|403.44|0
1643344190000|2022-01-28 04:29:50|406.24|403.64|405.85|403.25|406.24|403.64|405.85|403.25|0
1643344200000|2022-01-28 04:30:00|405.94|403.34|406.04|403.44|406.24|403.64|405.94|403.34|0
1643344210000|2022-01-28 04:30:10|405.85|403.25|405.85|403.25|405.94|403.34|405.85|403.25|0
1643344220000|2022-01-28 04:30:20|405.65|403.05|405.65|403.05|405.65|403.05|405.65|403.05|0
1643344230000|2022-01-28 04:30:30|405.46|402.86|405.46|402.86|405.46|402.86|405.26|402.66|0
1643344240000|2022-01-28 04:30:40|405.26|402.66|405.16|402.56|405.26|402.66|405.16|402.56|0
1643344250000|2022-01-28 04:30:50|405.55|402.95|405.45|402.85|405.55|402.95|405.45|402.85|0
1643344260000|2022-01-28 04:31:00|405.65|403.05|406.04|403.44|406.04|403.44|405.65|403.05|0
1643344270000|2022-01-28 04:31:10|406.23|403.63|406.23|403.63|406.23|403.63|406.23|403.63|0
1643344280000|2022-01-28 04:31:20|405.94|403.34|405.94|403.34|405.94|403.34|405.94|403.34|0
1643344290000|2022-01-28 04:31:30|405.84|403.24|406.33|403.73|406.33|403.73|405.84|403.24|0
1643344300000|2022-01-28 04:31:40|406.43|403.83|407.01|404.41|407.01|404.41|406.43|403.83|0
1643344310000|2022-01-28 04:31:50|406.62|404.02|406.62|404.02|406.72|404.12|406.62|404.02|0
1643344320000|2022-01-28 04:32:00|406.52|403.92|405.45|402.85|406.52|403.92|405.45|402.85|0
1643344330000|2022-01-28 04:32:10|405.94|403.34|406.23|403.63|406.23|403.63|405.94|403.34|0
1643344340000|2022-01-28 04:32:20|406.43|403.83|406.43|403.83|406.43|403.83|406.33|403.73|0
1643344350000|2022-01-28 04:32:30|407.01|404.41|407.21|404.61|407.21|404.61|407.01|404.41|0
1643344360000|2022-01-28 04:32:40|407.11|404.51|407.01|404.41|407.11|404.51|406.91|404.31|0
1643344370000|2022-01-28 04:32:50|407.21|404.61|406.82|404.22|407.21|404.61|406.62|404.02|0
1643344380000|2022-01-28 04:33:00|406.91|404.31|407.11|404.51|407.11|404.51|406.91|404.31|0
1643344390000|2022-01-28 04:33:10|407.4|404.8|407.99|405.39|407.99|405.39|407.4|404.8|0
1643344400000|2022-01-28 04:33:20|407.69|405.09|407.99|405.39|407.99|405.39|407.69|405.09|0
1643344410000|2022-01-28 04:33:30|407.79|405.19|407.79|405.19|407.89|405.29|407.79|405.19|0
1643344420000|2022-01-28 04:33:40|407.89|405.29|407.79|405.19|407.99|405.39|407.79|405.19|0
1643344430000|2022-01-28 04:33:50|407.6|405|407.4|404.8|407.6|405|407.4|404.8|0
1643344440000|2022-01-28 04:34:00|407.5|404.9|406.62|404.02|407.5|404.9|406.62|404.02|0
1643344450000|2022-01-28 04:34:10|406.82|404.22|407.4|404.8|407.4|404.8|406.82|404.22|0
1643344460000|2022-01-28 04:34:20|407.6|405|407.21|404.61|407.6|405|407.21|404.61|0
1643344470000|2022-01-28 04:34:30|407.3|404.7|407.6|405|407.6|405|407.3|404.7|0
1643344480000|2022-01-28 04:34:40|407.4|404.8|407.69|405.09|407.69|405.09|407.3|404.7|0
1643344490000|2022-01-28 04:34:50|407.4|404.8|407.49|404.89|407.6|405|407.4|404.8|0
1643344500000|2022-01-28 04:35:00|407.69|405.09|407.4|404.8|407.69|405.09|407.4|404.8|0
1643344510000|2022-01-28 04:35:10|407.21|404.61|407.3|404.7|407.4|404.8|407.21|404.61|0
1643344520000|2022-01-28 04:35:20|407.2|404.6|407.3|404.7|407.4|404.8|407.2|404.6|0
1643344530000|2022-01-28 04:35:30|407.4|404.8|407.2|404.6|407.4|404.8|407.2|404.6|0
1643344540000|2022-01-28 04:35:40|407.69|405.09|407.69|405.09|407.69|405.09|407.69|405.09|0
1643344550000|2022-01-28 04:35:50|407.4|404.8|407.01|404.41|407.4|404.8|407.01|404.41|0
1643344560000|2022-01-28 04:36:00|406.81|404.21|406.71|404.11|406.81|404.21|406.62|404.02|0
1643344570000|2022-01-28 04:36:10|406.81|404.21|407.1|404.5|407.1|404.5|406.81|404.21|0
1643344580000|2022-01-28 04:36:20|407.01|404.41|406.71|404.11|407.01|404.41|406.71|404.11|0
1643344590000|2022-01-28 04:36:30|406.81|404.21|406.62|404.02|406.81|404.21|406.52|403.92|0
1643344600000|2022-01-28 04:36:40|406.71|404.11|406.71|404.11|406.81|404.21|406.71|404.11|0
1643344610000|2022-01-28 04:36:50|406.81|404.21|406.81|404.21|406.81|404.21|406.62|404.02|0
1643344620000|2022-01-28 04:37:00|406.71|404.11|406.52|403.92|406.71|404.11|406.42|403.82|0
1643344630000|2022-01-28 04:37:10|406.62|404.02|406.42|403.82|406.62|404.02|406.23|403.63|0
1643344640000|2022-01-28 04:37:20|406.32|403.72|407.01|404.41|407.01|404.41|406.32|403.72|0
1643344650000|2022-01-28 04:37:30|406.91|404.31|406.71|404.11|406.91|404.31|406.62|404.02|0
1643344660000|2022-01-28 04:37:40|406.62|404.02|406.71|404.11|406.81|404.21|406.62|404.02|0
1643344670000|2022-01-28 04:37:50|406.81|404.21|406.91|404.31|407.01|404.41|406.81|404.21|0
1643344680000|2022-01-28 04:38:00|406.81|404.21|407.01|404.41|407.01|404.41|406.81|404.21|0
1643344690000|2022-01-28 04:38:10|406.91|404.31|407.01|404.41|407.01|404.41|406.91|404.31|0
1643344710000|2022-01-28 04:38:30|407.49|404.89|407.79|405.19|407.79|405.19|407.49|404.89|0
1643344720000|2022-01-28 04:38:40|407.69|405.09|407.69|405.09|407.79|405.19|407.59|404.99|0
1643344730000|2022-01-28 04:38:50|407.49|404.89|407.1|404.5|407.49|404.89|407.1|404.5|0
1643344740000|2022-01-28 04:39:00|406.81|404.21|406.9|404.3|406.9|404.3|406.81|404.21|0
1643344750000|2022-01-28 04:39:10|406.42|403.82|406.62|404.02|406.62|404.02|406.42|403.82|0
1643344760000|2022-01-28 04:39:20|406.42|403.82|406.62|404.02|406.62|404.02|406.42|403.82|0
1643344770000|2022-01-28 04:39:30|406.42|403.82|406.32|403.72|406.42|403.82|406.32|403.72|0
1643344780000|2022-01-28 04:39:40|406.23|403.63|406.42|403.82|406.42|403.82|406.23|403.63|0
1643344790000|2022-01-28 04:39:50|406.62|404.02|406.61|404.01|406.81|404.21|406.51|403.91|0
1643344800000|2022-01-28 04:40:00|406.71|404.11|407.59|404.99|407.59|404.99|406.71|404.11|0
1643344810000|2022-01-28 04:40:10|407.49|404.89|407.39|404.79|407.59|404.99|407.39|404.79|0
1643344820000|2022-01-28 04:40:20|407.2|404.6|407.2|404.6|407.2|404.6|407|404.4|0
1643344830000|2022-01-28 04:40:30|407.29|404.69|407.29|404.69|407.29|404.69|407.29|404.69|0
1643344840000|2022-01-28 04:40:40|407.1|404.5|407.2|404.6|407.2|404.6|407.1|404.5|0
1643344850000|2022-01-28 04:40:50|407.39|404.79|407.39|404.79|407.39|404.79|407.39|404.79|0
1643344860000|2022-01-28 04:41:00|406.61|404.01|406.81|404.21|406.81|404.21|406.61|404.01|0
1643344870000|2022-01-28 04:41:10|407|404.4|407.2|404.6|407.29|404.69|407|404.4|0
1643344880000|2022-01-28 04:41:20|407.1|404.5|406.9|404.3|407.1|404.5|406.9|404.3|0
1643344890000|2022-01-28 04:41:30|407|404.4|407|404.4|407|404.4|406.9|404.3|0
1643344900000|2022-01-28 04:41:40|406.81|404.21|406.81|404.21|406.81|404.21|406.81|404.21|0
1643344910000|2022-01-28 04:41:50|406.9|404.3|407.39|404.79|407.39|404.79|406.9|404.3|0
1643344920000|2022-01-28 04:42:00|407.59|404.99|407.78|405.18|407.78|405.18|407.59|404.99|0
1643344930000|2022-01-28 04:42:10|407.59|404.99|407.59|404.99|407.59|404.99|407.59|404.99|0
1643344940000|2022-01-28 04:42:20|407.49|404.89|407.49|404.89|407.49|404.89|407.49|404.89|0
1643344950000|2022-01-28 04:42:30|407.29|404.69|407|404.4|407.29|404.69|407|404.4|0
1643344960000|2022-01-28 04:42:40|407.2|404.6|407.2|404.6|407.2|404.6|407.1|404.5|0
1643344980000|2022-01-28 04:43:00|407|404.4|407|404.4|407|404.4|407|404.4|0
1643344990000|2022-01-28 04:43:10|407.1|404.5|407.1|404.5|407.1|404.5|407.1|404.5|0
1643345000000|2022-01-28 04:43:20|407|404.4|406.31|403.71|407|404.4|406.22|403.62|0
1643345010000|2022-01-28 04:43:30|407.2|404.6|407.2|404.6|407.39|404.79|407.2|404.6|0
1643345020000|2022-01-28 04:43:40|406.9|404.3|406.61|404.01|406.9|404.3|406.61|404.01|0
1643345030000|2022-01-28 04:43:50|406.81|404.21|406.31|403.71|406.81|404.21|406.22|403.62|0
1643345040000|2022-01-28 04:44:00|406.12|403.52|406.81|404.21|406.81|404.21|406.12|403.52|0
1643345050000|2022-01-28 04:44:10|406.7|404.1|406.7|404.1|406.7|404.1|406.7|404.1|0
1643345060000|2022-01-28 04:44:20|406.81|404.21|406.81|404.21|407.09|404.49|406.81|404.21|0
1643345070000|2022-01-28 04:44:30|406.7|404.1|406.61|404.01|406.7|404.1|406.61|404.01|0
1643345080000|2022-01-28 04:44:40|406.31|403.71|406.22|403.62|406.42|403.82|406.22|403.62|0
1643345090000|2022-01-28 04:44:50|406.41|403.81|406.22|403.62|406.61|404.01|406.22|403.62|0
1643345100000|2022-01-28 04:45:00|406.02|403.42|406.02|403.42|406.02|403.42|405.83|403.23|0
1643345110000|2022-01-28 04:45:10|405.92|403.32|405.34|402.74|405.92|403.32|405.34|402.74|0
1643345120000|2022-01-28 04:45:20|405.25|402.65|406.22|403.62|406.22|403.62|405.25|402.65|0
1643345130000|2022-01-28 04:45:30|406.31|403.71|407|404.4|407|404.4|406.31|403.71|0
1643345140000|2022-01-28 04:45:40|407.39|404.79|407.09|404.49|407.39|404.79|407.09|404.49|0
1643345150000|2022-01-28 04:45:50|407.39|404.79|407.19|404.59|407.39|404.79|407.19|404.59|0
1643345160000|2022-01-28 04:46:00|407.29|404.69|407.09|404.49|407.29|404.69|407.09|404.49|0
1643345170000|2022-01-28 04:46:10|407.29|404.69|406.9|404.3|407.29|404.69|406.8|404.2|0
1643345180000|2022-01-28 04:46:20|407|404.4|406.8|404.2|407.09|404.49|406.8|404.2|0
1643345190000|2022-01-28 04:46:30|406.9|404.3|407.39|404.79|407.39|404.79|406.9|404.3|0
1643345200000|2022-01-28 04:46:40|407.29|404.69|407.39|404.79|407.39|404.79|407.29|404.69|0
1643345210000|2022-01-28 04:46:50|407.48|404.88|407.39|404.79|407.58|404.98|407.39|404.79|0
1643345220000|2022-01-28 04:47:00|407.19|404.59|406.61|404.01|407.29|404.69|406.61|404.01|0
1643345230000|2022-01-28 04:47:10|406.02|403.42|405.73|403.13|406.02|403.42|405.73|403.13|0
1643345240000|2022-01-28 04:47:20|405.63|403.03|405.83|403.23|405.83|403.23|405.63|403.03|0
1643345250000|2022-01-28 04:47:30|405.63|403.03|405.92|403.32|406.02|403.42|405.53|402.93|0
1643345260000|2022-01-28 04:47:40|406.02|403.42|406.7|404.1|406.7|404.1|405.92|403.32|0
1643345270000|2022-01-28 04:47:50|406.9|404.3|407.19|404.59|407.19|404.59|406.9|404.3|0
1643345280000|2022-01-28 04:48:00|407|404.4|406.7|404.1|407|404.4|406.51|403.91|0
1643345290000|2022-01-28 04:48:10|406.9|404.3|406.9|404.3|407|404.4|406.9|404.3|0
1643345300000|2022-01-28 04:48:20|407|404.4|407|404.4|407|404.4|407|404.4|0
1643345310000|2022-01-28 04:48:30|407.19|404.59|407|404.4|407.19|404.59|407|404.4|0
1643345320000|2022-01-28 04:48:40|407.19|404.59|407|404.4|407.19|404.59|406.89|404.29|0
1643345330000|2022-01-28 04:48:50|406.61|404.01|406.61|404.01|406.61|404.01|406.61|404.01|0
1643345340000|2022-01-28 04:49:00|406.41|403.81|406.61|404.01|406.61|404.01|406.41|403.81|0
1643345350000|2022-01-28 04:49:10|406.41|403.81|405.72|403.12|406.41|403.81|405.72|403.12|0
1643345360000|2022-01-28 04:49:20|405.83|403.23|406.02|403.42|406.02|403.42|405.83|403.23|0
1643345370000|2022-01-28 04:49:30|405.92|403.32|405.83|403.23|405.92|403.32|405.83|403.23|0
1643345380000|2022-01-28 04:49:40|405.63|403.03|405.14|402.54|405.63|403.03|405.14|402.54|0
1643345390000|2022-01-28 04:49:50|405.05|402.45|404.17|401.57|405.05|402.45|404.17|401.57|0
1643345400000|2022-01-28 04:50:00|403.78|401.18|403.49|400.89|403.88|401.28|403.49|400.89|0
1643345410000|2022-01-28 04:50:10|403.39|400.79|403.49|400.89|403.49|400.89|403.29|400.69|0
1643345420000|2022-01-28 04:50:20|403.1|400.5|402.91|400.31|403.49|400.89|402.91|400.31|0
1643345430000|2022-01-28 04:50:30|403.1|400.5|403.97|401.37|403.97|401.37|403.1|400.5|0
1643345440000|2022-01-28 04:50:40|403.68|401.08|403.68|401.08|403.78|401.18|403.68|401.08|0
1643345450000|2022-01-28 04:50:50|403.58|400.98|403.1|400.5|403.58|400.98|403.1|400.5|0
1643345460000|2022-01-28 04:51:00|403.49|400.89|403.68|401.08|403.68|401.08|403.49|400.89|0
1643345470000|2022-01-28 04:51:10|403.49|400.89|403.49|400.89|403.49|400.89|403.49|400.89|0
1643345480000|2022-01-28 04:51:20|402.52|399.92|402.9|400.3|402.9|400.3|402.52|399.92|0
1643345490000|2022-01-28 04:51:30|402.32|399.72|402.61|400.01|402.61|400.01|402.32|399.72|0
1643345500000|2022-01-28 04:51:40|402.52|399.92|402.52|399.92|402.52|399.92|402.41|399.81|0
1643345510000|2022-01-28 04:51:50|402.41|399.81|402.9|400.3|402.9|400.3|402.41|399.81|0
1643345520000|2022-01-28 04:52:00|402.71|400.11|402.71|400.11|402.71|400.11|402.52|399.92|0
1643345530000|2022-01-28 04:52:10|403.1|400.5|402.9|400.3|403.1|400.5|402.9|400.3|0
1643345540000|2022-01-28 04:52:20|402.8|400.2|402.9|400.3|402.9|400.3|402.8|400.2|0
1643345550000|2022-01-28 04:52:30|402.8|400.2|402.71|400.11|402.9|400.3|402.71|400.11|0
1643345560000|2022-01-28 04:52:40|402.9|400.3|403.29|400.69|403.29|400.69|402.9|400.3|0
1643345570000|2022-01-28 04:52:50|403.1|400.5|403.38|400.78|403.38|400.78|403.1|400.5|0
1643345580000|2022-01-28 04:53:00|403.29|400.69|403.1|400.5|403.29|400.69|403.1|400.5|0
1643345590000|2022-01-28 04:53:10|403.29|400.69|403.19|400.59|403.29|400.69|403.19|400.59|0
1643345600000|2022-01-28 04:53:20|402.51|399.91|402.51|399.91|402.51|399.91|402.51|399.91|0
1643345610000|2022-01-28 04:53:30|402.61|400.01|402.51|399.91|402.61|400.01|402.51|399.91|0
1643345620000|2022-01-28 04:53:40|402.32|399.72|402.32|399.72|402.32|399.72|402.32|399.72|0
1643345630000|2022-01-28 04:53:50|402.41|399.81|402.13|399.53|402.51|399.91|402.13|399.53|0
1643345640000|2022-01-28 04:54:00|402.32|399.72|402.12|399.52|402.32|399.72|402.12|399.52|0
1643345650000|2022-01-28 04:54:10|402.22|399.62|402.12|399.52|402.32|399.72|402.12|399.52|0
1643345670000|2022-01-28 04:54:30|401.74|399.14|401.74|399.14|401.93|399.33|401.74|399.14|0
1643345680000|2022-01-28 04:54:40|401.93|399.33|402.12|399.52|402.12|399.52|401.93|399.33|0
1643345690000|2022-01-28 04:54:50|402.02|399.42|401.93|399.33|402.12|399.52|401.93|399.33|0
1643345700000|2022-01-28 04:55:00|401.74|399.14|401.15|398.55|401.74|399.14|401.15|398.55|0
1643345710000|2022-01-28 04:55:10|401.54|398.94|401.25|398.65|401.54|398.94|401.25|398.65|0
1643345720000|2022-01-28 04:55:20|401.35|398.75|400.77|398.17|401.35|398.75|400.77|398.17|0
1643345730000|2022-01-28 04:55:30|400.86|398.26|400.86|398.26|400.86|398.26|400.86|398.26|0
1643345740000|2022-01-28 04:55:40|401.05|398.45|401.25|398.65|401.35|398.75|401.05|398.45|0
1643345750000|2022-01-28 04:55:50|400.66|398.06|400.96|398.36|401.05|398.45|400.66|398.06|0
1643345760000|2022-01-28 04:56:00|401.05|398.45|400.96|398.36|401.05|398.45|400.96|398.36|0
1643345770000|2022-01-28 04:56:10|400.76|398.16|400.86|398.26|400.86|398.26|400.76|398.16|0
1643345780000|2022-01-28 04:56:20|400.76|398.16|400.96|398.36|400.96|398.36|400.76|398.16|0
1643345790000|2022-01-28 04:56:30|400.76|398.16|401.15|398.55|401.15|398.55|400.76|398.16|0
1643345800000|2022-01-28 04:56:40|401.35|398.75|402.12|399.52|402.12|399.52|401.15|398.55|0
1643345810000|2022-01-28 04:56:50|401.73|399.13|401.93|399.33|401.93|399.33|401.63|399.03|0
1643345820000|2022-01-28 04:57:00|402.12|399.52|402.02|399.42|402.12|399.52|402.02|399.42|0
1643345830000|2022-01-28 04:57:10|402.12|399.52|401.73|399.13|402.12|399.52|401.73|399.13|0
1643345840000|2022-01-28 04:57:20|401.54|398.94|400.96|398.36|401.54|398.94|400.96|398.36|0
1643345850000|2022-01-28 04:57:30|401.15|398.55|401.24|398.64|401.24|398.64|401.05|398.45|0
1643345860000|2022-01-28 04:57:40|401.34|398.74|401.44|398.84|401.44|398.84|401.34|398.74|0
1643345870000|2022-01-28 04:57:50|401.93|399.33|401.93|399.33|401.93|399.33|401.93|399.33|0
1643345880000|2022-01-28 04:58:00|401.73|399.13|401.73|399.13|401.73|399.13|401.73|399.13|0
1643345890000|2022-01-28 04:58:10|401.93|399.33|401.93|399.33|402.02|399.42|401.93|399.33|0
1643345900000|2022-01-28 04:58:20|401.54|398.94|401.34|398.74|401.54|398.94|401.34|398.74|0
1643345910000|2022-01-28 04:58:30|401.15|398.55|400.96|398.36|401.15|398.55|400.96|398.36|0
1643345920000|2022-01-28 04:58:40|400.86|398.26|400.96|398.36|400.96|398.36|400.76|398.16|0
1643345930000|2022-01-28 04:58:50|400.76|398.16|401.05|398.45|401.05|398.45|400.76|398.16|0
1643345940000|2022-01-28 04:59:00|401.15|398.55|401.15|398.55|401.15|398.55|401.15|398.55|0
1643345950000|2022-01-28 04:59:10|401.63|399.03|401.73|399.13|401.73|399.13|401.63|399.03|0
1643345960000|2022-01-28 04:59:20|401.93|399.33|401.82|399.22|401.93|399.33|401.73|399.13|0
1643345970000|2022-01-28 04:59:30|401.73|399.13|401.44|398.84|401.73|399.13|401.44|398.84|0
1643345980000|2022-01-28 04:59:40|401.54|398.94|401.54|398.94|401.54|398.94|401.54|398.94|0
1643345990000|2022-01-28 04:59:50|401.34|398.74|401.63|399.03|401.73|399.13|401.34|398.74|0
1643346000000|2022-01-28 05:00:00|401.73|399.13|401.34|398.74|401.73|399.13|400.27|397.67|0
1643346010000|2022-01-28 05:00:10|401.24|398.64|400.37|397.77|401.24|398.64|400.37|397.77|0
1643346020000|2022-01-28 05:00:20|400.66|398.06|401.34|398.74|401.34|398.74|400.66|398.06|0
1643346030000|2022-01-28 05:00:30|401.54|398.94|401.92|399.32|401.92|399.32|401.54|398.94|0
1643346040000|2022-01-28 05:00:40|401.54|398.94|401.15|398.55|401.54|398.94|401.15|398.55|0
1643346060000|2022-01-28 05:01:00|400.95|398.35|401.05|398.45|401.05|398.45|400.57|397.97|0
1643346070000|2022-01-28 05:01:10|401.15|398.55|401.15|398.55|401.15|398.55|401.05|398.45|0
1643346080000|2022-01-28 05:01:20|400.95|398.35|400.95|398.35|400.95|398.35|400.95|398.35|0
1643346090000|2022-01-28 05:01:30|401.15|398.55|401.15|398.55|401.15|398.55|401.15|398.55|0
1643346100000|2022-01-28 05:01:40|400.95|398.35|400.85|398.25|400.95|398.35|400.85|398.25|0
1643346110000|2022-01-28 05:01:50|400.76|398.16|400.76|398.16|400.76|398.16|400.37|397.77|0
1643346120000|2022-01-28 05:02:00|400.56|397.96|401.15|398.55|401.15|398.55|400.56|397.96|0
1643346130000|2022-01-28 05:02:10|400.76|398.16|400.56|397.96|400.76|398.16|400.56|397.96|0
1643346140000|2022-01-28 05:02:20|400.66|398.06|400.37|397.77|400.66|398.06|400.27|397.67|0
1643346150000|2022-01-28 05:02:30|400.56|397.96|400.76|398.16|400.76|398.16|400.56|397.96|0
1643346160000|2022-01-28 05:02:40|401.15|398.55|401.15|398.55|401.15|398.55|400.95|398.35|0
1643346170000|2022-01-28 05:02:50|400.95|398.35|401.15|398.55|401.15|398.55|400.95|398.35|0
1643346180000|2022-01-28 05:03:00|400.85|398.25|400.76|398.16|400.85|398.25|400.66|398.06|0
1643346190000|2022-01-28 05:03:10|400.56|397.96|400.56|397.96|400.56|397.96|400.46|397.86|0
1643346200000|2022-01-28 05:03:20|400.66|398.06|400.76|398.16|400.76|398.16|400.66|398.06|0
1643346210000|2022-01-28 05:03:30|400.66|398.06|400.95|398.35|400.95|398.35|400.66|398.06|0
1643346220000|2022-01-28 05:03:40|400.66|398.06|400.76|398.16|400.76|398.16|400.66|398.06|0
1643346230000|2022-01-28 05:03:50|401.04|398.44|401.14|398.54|401.14|398.54|400.95|398.35|0
1643346240000|2022-01-28 05:04:00|400.95|398.35|400.76|398.16|401.04|398.44|400.76|398.16|0
1643346250000|2022-01-28 05:04:10|400.85|398.25|401.14|398.54|401.14|398.54|400.76|398.16|0
1643346260000|2022-01-28 05:04:20|400.95|398.35|401.34|398.74|401.34|398.74|400.95|398.35|0
1643346270000|2022-01-28 05:04:30|401.92|399.32|401.92|399.32|401.92|399.32|401.43|398.83|0
1643346280000|2022-01-28 05:04:40|402.11|399.51|402.11|399.51|402.31|399.71|402.11|399.51|0
1643346290000|2022-01-28 05:04:50|401.92|399.32|402.11|399.51|402.11|399.51|401.92|399.32|0
1643346300000|2022-01-28 05:05:00|401.92|399.32|401.92|399.32|402.11|399.51|401.92|399.32|0
1643346310000|2022-01-28 05:05:10|402.11|399.51|401.73|399.13|402.11|399.51|401.73|399.13|0
1643346320000|2022-01-28 05:05:20|401.34|398.74|401.34|398.74|401.34|398.74|401.24|398.64|0
1643346330000|2022-01-28 05:05:30|401.14|398.54|401.14|398.54|401.24|398.64|401.14|398.54|0
1643346340000|2022-01-28 05:05:40|401.34|398.74|401.72|399.12|401.72|399.12|401.34|398.74|0
1643346350000|2022-01-28 05:05:50|402.11|399.51|403.08|400.48|403.08|400.48|402.11|399.51|0
1643346360000|2022-01-28 05:06:00|402.98|400.38|402.98|400.38|402.98|400.38|402.98|400.38|0
1643346370000|2022-01-28 05:06:10|403.28|400.68|402.5|399.9|403.28|400.68|402.5|399.9|0
1643346380000|2022-01-28 05:06:20|402.69|400.09|402.59|399.99|402.89|400.29|402.59|399.99|0
1643346390000|2022-01-28 05:06:30|402.5|399.9|402.5|399.9|402.69|400.09|402.5|399.9|0
1643346400000|2022-01-28 05:06:40|402.4|399.8|402.01|399.41|402.4|399.8|402.01|399.41|0
1643346410000|2022-01-28 05:06:50|402.11|399.51|401.92|399.32|402.11|399.51|401.92|399.32|0
1643346420000|2022-01-28 05:07:00|401.82|399.22|401.53|398.93|401.82|399.22|401.53|398.93|0
1643346430000|2022-01-28 05:07:10|401.43|398.83|401.72|399.12|401.72|399.12|401.43|398.83|0
1643346440000|2022-01-28 05:07:20|401.82|399.22|401.92|399.32|401.92|399.32|401.82|399.22|0
1643346450000|2022-01-28 05:07:30|403.08|400.48|402.89|400.29|403.08|400.48|402.79|400.19|0
1643346460000|2022-01-28 05:07:40|402.79|400.19|402.79|400.19|402.79|400.19|402.79|400.19|0
1643346470000|2022-01-28 05:07:50|402.69|400.09|402.2|399.6|402.69|400.09|402.2|399.6|0
1643346480000|2022-01-28 05:08:00|402.3|399.7|402.5|399.9|402.89|400.29|402.3|399.7|0
1643346490000|2022-01-28 05:08:10|402.59|399.99|402.01|399.41|402.59|399.99|402.01|399.41|0
1643346500000|2022-01-28 05:08:20|401.92|399.32|401.62|399.02|401.92|399.32|401.62|399.02|0
1643346510000|2022-01-28 05:08:30|401.72|399.12|401.53|398.93|401.72|399.12|401.33|398.73|0
1643346520000|2022-01-28 05:08:40|402.01|399.41|401.33|398.73|402.01|399.41|401.33|398.73|0
1643346530000|2022-01-28 05:08:50|401.14|398.54|402.2|399.6|402.2|399.6|401.14|398.54|0
1643346540000|2022-01-28 05:09:00|402.3|399.7|402.4|399.8|402.4|399.8|401.92|399.32|0
1643346550000|2022-01-28 05:09:10|402.59|399.99|401.92|399.32|402.59|399.99|401.92|399.32|0
1643346560000|2022-01-28 05:09:20|401.91|399.31|401.91|399.31|401.91|399.31|401.72|399.12|0
1643346570000|2022-01-28 05:09:30|402.2|399.6|402.69|400.09|402.89|400.29|402.2|399.6|0
1643346580000|2022-01-28 05:09:40|402.5|399.9|402.2|399.6|402.5|399.9|401.91|399.31|0
1643346590000|2022-01-28 05:09:50|401.91|399.31|401.14|398.54|401.91|399.31|401.14|398.54|0
1643346600000|2022-01-28 05:10:00|400.65|398.05|400.36|397.76|400.65|398.05|400.36|397.76|0
1643346610000|2022-01-28 05:10:10|400.17|397.57|399.59|396.99|400.17|397.57|399.59|396.99|0
1643346620000|2022-01-28 05:10:20|399.78|397.18|399.97|397.37|399.97|397.37|399.78|397.18|0
1643346630000|2022-01-28 05:10:30|400.75|398.15|400.84|398.24|400.84|398.24|400.75|398.15|0
1643346640000|2022-01-28 05:10:40|400.75|398.15|401.81|399.21|401.81|399.21|400.75|398.15|0
1643346650000|2022-01-28 05:10:50|401.53|398.93|401.33|398.73|401.53|398.93|401.23|398.63|0
1643346660000|2022-01-28 05:11:00|401.23|398.63|402.3|399.7|402.3|399.7|401.14|398.54|0
1643346670000|2022-01-28 05:11:10|401.91|399.31|400.45|397.85|401.91|399.31|400.17|397.57|0
1643346680000|2022-01-28 05:11:20|401.52|398.92|401.14|398.54|401.52|398.92|400.55|397.95|0
1643346690000|2022-01-28 05:11:30|401.33|398.73|401.81|399.21|401.81|399.21|401.23|398.63|0
1643346700000|2022-01-28 05:11:40|402.11|399.51|402.88|400.28|402.88|400.28|402.11|399.51|0
1643346710000|2022-01-28 05:11:50|403.47|400.87|403.37|400.77|403.47|400.87|402.69|400.09|0
1643346720000|2022-01-28 05:12:00|403.17|400.57|402.88|400.28|403.17|400.57|402.88|400.28|0
1643346730000|2022-01-28 05:12:10|403.27|400.67|405.61|403.01|405.61|403.01|403.27|400.67|0
1643346740000|2022-01-28 05:12:20|405.7|403.1|407.75|405.15|407.95|405.35|405.7|403.1|0
1643346750000|2022-01-28 05:12:30|407.36|404.76|406.78|404.18|407.36|404.76|406.78|404.18|0
1643346760000|2022-01-28 05:12:40|407.46|404.86|407.75|405.15|407.95|405.35|407.46|404.86|0
1643346770000|2022-01-28 05:12:50|407.36|404.76|406.78|404.18|407.36|404.76|406.78|404.18|0
1643346780000|2022-01-28 05:13:00|407.26|404.66|407.95|405.35|407.95|405.35|407.26|404.66|0
1643346790000|2022-01-28 05:13:10|407.75|405.15|407.26|404.66|407.75|405.15|407.26|404.66|0
1643346800000|2022-01-28 05:13:20|407.36|404.76|407.36|404.76|407.36|404.76|406.87|404.27|0
1643346810000|2022-01-28 05:13:30|407.56|404.96|406.97|404.37|407.56|404.96|406.97|404.37|0
1643346820000|2022-01-28 05:13:40|406.78|404.18|406.78|404.18|406.78|404.18|406.58|403.98|0
1643346830000|2022-01-28 05:13:50|407.26|404.66|408.14|405.54|408.14|405.54|407.06|404.46|0
1643346840000|2022-01-28 05:14:00|407.95|405.35|408.14|405.54|408.24|405.64|407.84|405.24|0
1643346850000|2022-01-28 05:14:10|407.95|405.35|407.95|405.35|408.14|405.54|407.95|405.35|0
1643346860000|2022-01-28 05:14:20|407.75|405.15|407.84|405.24|407.84|405.24|407.75|405.15|0
1643346870000|2022-01-28 05:14:30|407.75|405.15|408.23|405.63|408.53|405.93|407.75|405.15|0
1643346880000|2022-01-28 05:14:40|408.14|405.54|407.75|405.15|408.14|405.54|407.75|405.15|0
1643346890000|2022-01-28 05:14:50|407.65|405.05|407.55|404.95|407.65|405.05|407.26|404.66|0
1643346900000|2022-01-28 05:15:00|407.36|404.76|407.84|405.24|408.14|405.54|407.36|404.76|0
1643346910000|2022-01-28 05:15:10|407.94|405.34|407.94|405.34|407.94|405.34|407.94|405.34|0
1643346920000|2022-01-28 05:15:20|408.14|405.54|408.62|406.02|408.62|406.02|407.94|405.34|0
1643346930000|2022-01-28 05:15:30|408.53|405.93|409.7|407.1|409.8|407.2|408.53|405.93|0
1643346940000|2022-01-28 05:15:40|410.09|407.49|410.58|407.98|410.58|407.98|410.09|407.49|0
1643346950000|2022-01-28 05:15:50|410.49|407.89|410.49|407.89|410.49|407.89|410.49|407.89|0
1643346960000|2022-01-28 05:16:00|410.29|407.69|410.29|407.69|410.38|407.78|410.29|407.69|0
1643346970000|2022-01-28 05:16:10|410.19|407.59|410.29|407.69|410.29|407.69|410.19|407.59|0
1643346980000|2022-01-28 05:16:20|410.38|407.78|410.19|407.59|410.38|407.78|410.19|407.59|0
1643346990000|2022-01-28 05:16:30|410.29|407.69|409.9|407.3|410.29|407.69|409.9|407.3|0
1643347000000|2022-01-28 05:16:40|410.09|407.49|409.9|407.3|410.09|407.49|409.9|407.3|0
1643347010000|2022-01-28 05:16:50|409.7|407.1|409.9|407.3|409.9|407.3|409.7|407.1|0
1643347020000|2022-01-28 05:17:00|410.09|407.49|410.09|407.49|410.09|407.49|410.09|407.49|0
1643347030000|2022-01-28 05:17:10|410.29|407.69|410.68|408.08|410.68|408.08|410.29|407.69|0
1643347040000|2022-01-28 05:17:20|410.48|407.88|410.68|408.08|410.68|408.08|410.29|407.69|0
1643347050000|2022-01-28 05:17:30|410.88|408.28|410.88|408.28|410.88|408.28|410.88|408.28|0
1643347060000|2022-01-28 05:17:40|410.68|408.08|410.09|407.49|410.88|408.28|410.09|407.49|0
1643347070000|2022-01-28 05:17:50|410.19|407.59|410.09|407.49|410.29|407.69|410.09|407.49|0
1643347080000|2022-01-28 05:18:00|409.7|407.1|410.29|407.69|410.29|407.69|409.7|407.1|0
1643347090000|2022-01-28 05:18:10|410.48|407.88|411.07|408.47|411.07|408.47|410.48|407.88|0
1643347100000|2022-01-28 05:18:20|412.21|409.61|412.3|409.7|412.4|409.8|412.21|409.61|0
1643347110000|2022-01-28 05:18:30|412.4|409.8|411.81|409.21|412.4|409.8|411.81|409.21|0
1643347120000|2022-01-28 05:18:40|412.21|409.61|411.91|409.31|412.21|409.61|411.91|409.31|0
1643347130000|2022-01-28 05:18:50|412.99|410.39|411.34|408.74|412.99|410.39|411.34|408.74|0
1643347140000|2022-01-28 05:19:00|411.44|408.84|410.56|407.96|411.44|408.84|410.37|407.77|0
1643347150000|2022-01-28 05:19:10|410.76|408.16|411.93|409.33|411.93|409.33|410.76|408.16|0
1643347160000|2022-01-28 05:19:20|412.13|409.53|412.32|409.72|412.32|409.72|411.93|409.33|0
1643347170000|2022-01-28 05:19:30|412.42|409.82|412.32|409.72|412.42|409.82|412.32|409.72|0
1643347180000|2022-01-28 05:19:40|412.52|409.92|412.71|410.11|412.71|410.11|412.52|409.92|0
1643347190000|2022-01-28 05:19:50|412.91|410.31|412.42|409.82|412.91|410.31|412.42|409.82|0
1643347200000|2022-01-28 05:20:00|411.93|409.33|412.13|409.53|412.32|409.72|411.93|409.33|0
1643347210000|2022-01-28 05:20:10|411.93|409.33|412.42|409.82|412.42|409.82|411.93|409.33|0
1643347220000|2022-01-28 05:20:20|412.71|410.11|412.61|410.01|413.11|410.51|412.61|410.01|0
1643347230000|2022-01-28 05:20:30|412.71|410.11|411.93|409.33|412.71|410.11|411.93|409.33|0
1643347240000|2022-01-28 05:20:40|411.73|409.13|412.13|409.53|412.13|409.53|411.63|409.03|0
1643347250000|2022-01-28 05:20:50|412.32|409.72|412.12|409.52|412.52|409.92|412.12|409.52|0
1643347260000|2022-01-28 05:21:00|412.41|409.81|413.1|410.5|413.1|410.5|412.41|409.81|0
1643347270000|2022-01-28 05:21:10|413|410.4|412.81|410.21|413|410.4|412.81|410.21|0
1643347280000|2022-01-28 05:21:20|412.91|410.31|413.5|410.9|413.5|410.9|412.91|410.31|0
1643347290000|2022-01-28 05:21:30|413.3|410.7|413.1|410.5|413.3|410.7|413.1|410.5|0
1643347300000|2022-01-28 05:21:40|413.3|410.7|412.52|409.92|413.3|410.7|412.52|409.92|0
1643347310000|2022-01-28 05:21:50|412.91|410.31|413.2|410.6|413.3|410.7|412.91|410.31|0
1643347320000|2022-01-28 05:22:00|414.28|411.68|413.5|410.9|414.28|411.68|413.5|410.9|0
1643347330000|2022-01-28 05:22:10|413.3|410.7|413.3|410.7|413.3|410.7|413.3|410.7|0
1643347340000|2022-01-28 05:22:20|413.1|410.5|413.3|410.7|413.3|410.7|413.1|410.5|0
1643347350000|2022-01-28 05:22:30|413.2|410.6|413.1|410.5|413.3|410.7|413.1|410.5|0
1643347360000|2022-01-28 05:22:40|413.2|410.6|413.69|411.09|413.69|411.09|413.2|410.6|0
1643347370000|2022-01-28 05:22:50|413.78|411.18|413.78|411.18|413.78|411.18|413.78|411.18|0
1643347380000|2022-01-28 05:23:00|414.08|411.48|413.49|410.89|414.08|411.48|413.49|410.89|0
1643347390000|2022-01-28 05:23:10|413.59|410.99|413.49|410.89|413.59|410.99|413.49|410.89|0
1643347400000|2022-01-28 05:23:20|413.3|410.7|413.1|410.5|413.3|410.7|413.1|410.5|0
1643347410000|2022-01-28 05:23:30|413|410.4|413|410.4|413|410.4|413|410.4|0
1643347420000|2022-01-28 05:23:40|413.89|411.29|413.3|410.7|413.89|411.29|413.3|410.7|0
1643347430000|2022-01-28 05:23:50|413.39|410.79|413.49|410.89|413.49|410.89|413.39|410.79|0
1643347440000|2022-01-28 05:24:00|413.89|411.29|413.49|410.89|413.89|411.29|413.49|410.89|0
1643347450000|2022-01-28 05:24:10|413.39|410.79|413.3|410.7|413.39|410.79|413.3|410.7|0
1643347460000|2022-01-28 05:24:20|413.1|410.5|413.1|410.5|413.1|410.5|413.1|410.5|0
1643347470000|2022-01-28 05:24:30|413|410.4|412.9|410.3|413|410.4|412.9|410.3|0
1643347480000|2022-01-28 05:24:40|412.8|410.2|412.9|410.3|412.9|410.3|412.8|410.2|0
1643347500000|2022-01-28 05:25:00|413.19|410.59|413.49|410.89|413.49|410.89|413.19|410.59|0
1643347510000|2022-01-28 05:25:10|413.69|411.09|413.88|411.28|414.08|411.48|413.49|410.89|0
1643347520000|2022-01-28 05:25:20|414.08|411.48|413.3|410.7|414.08|411.48|413.3|410.7|0
1643347530000|2022-01-28 05:25:30|413.1|410.5|412.9|410.3|413.1|410.5|412.9|410.3|0
1643347540000|2022-01-28 05:25:40|412.71|410.11|412.9|410.3|412.9|410.3|412.51|409.91|0
1643347550000|2022-01-28 05:25:50|412.8|410.2|413.1|410.5|413.1|410.5|412.8|410.2|0
1643347560000|2022-01-28 05:26:00|413.3|410.7|413.39|410.79|413.39|410.79|413.3|410.7|0
1643347570000|2022-01-28 05:26:10|413.49|410.89|413.88|411.28|413.88|411.28|413.49|410.89|0
1643347580000|2022-01-28 05:26:20|414.28|411.68|414.57|411.97|414.57|411.97|414.28|411.68|0
1643347590000|2022-01-28 05:26:30|414.47|411.87|414.47|411.87|414.67|412.07|414.47|411.87|0
1643347600000|2022-01-28 05:26:40|414.28|411.68|414.28|411.68|414.28|411.68|414.28|411.68|0
1643347610000|2022-01-28 05:26:50|414.86|412.26|414.86|412.26|414.86|412.26|414.67|412.07|0
1643347620000|2022-01-28 05:27:00|415.06|412.46|414.47|411.87|415.26|412.66|414.47|411.87|0
1643347630000|2022-01-28 05:27:10|414.08|411.48|413.88|411.28|414.08|411.48|413.88|411.28|0
1643347640000|2022-01-28 05:27:20|413.49|410.89|413.29|410.69|413.49|410.89|413.29|410.69|0
1643347670000|2022-01-28 05:27:50|413.49|410.89|413.88|411.28|413.88|411.28|413.49|410.89|0
1643347680000|2022-01-28 05:28:00|414.17|411.57|413.88|411.28|414.27|411.67|413.88|411.28|0
1643347690000|2022-01-28 05:28:10|413.69|411.09|413.49|410.89|413.69|411.09|413.49|410.89|0
1643347700000|2022-01-28 05:28:20|413.69|411.09|413.69|411.09|413.69|411.09|413.58|410.98|0
1643347710000|2022-01-28 05:28:30|414.86|412.26|414.67|412.07|414.86|412.26|414.67|412.07|0
1643347720000|2022-01-28 05:28:40|414.86|412.26|413.68|411.08|414.86|412.26|413.68|411.08|0
1643347730000|2022-01-28 05:28:50|413.78|411.18|413.88|411.28|413.88|411.28|413.78|411.18|0
1643347740000|2022-01-28 05:29:00|413.97|411.37|413.78|411.18|413.97|411.37|413.78|411.18|0
1643347750000|2022-01-28 05:29:10|413.88|411.28|413.49|410.89|413.97|411.37|413.49|410.89|0
1643347760000|2022-01-28 05:29:20|413.29|410.69|413.29|410.69|413.29|410.69|413.19|410.59|0
1643347770000|2022-01-28 05:29:30|413.19|410.59|413.88|411.28|413.88|411.28|413.19|410.59|0
1643347780000|2022-01-28 05:29:40|413.78|411.18|413.49|410.89|413.78|411.18|413.49|410.89|0
1643347790000|2022-01-28 05:29:50|413.19|410.59|414.27|411.67|414.27|411.67|413.1|410.5|0
1643347800000|2022-01-28 05:30:00|414.17|411.57|413.78|411.18|414.17|411.57|413.78|411.18|0
1643347810000|2022-01-28 05:30:10|413.88|411.28|413.68|411.08|413.88|411.28|413.68|411.08|0
1643347820000|2022-01-28 05:30:20|413.88|411.28|413.78|411.18|413.88|411.28|413.68|411.08|0
1643347830000|2022-01-28 05:30:30|413.88|411.28|413.49|410.89|413.88|411.28|413.49|410.89|0
1643347840000|2022-01-28 05:30:40|413.58|410.98|413.68|411.08|413.68|411.08|413.58|410.98|0
1643347850000|2022-01-28 05:30:50|413.49|410.89|413.88|411.28|413.88|411.28|413.49|410.89|0
1643347860000|2022-01-28 05:31:00|414.47|411.87|414.86|412.26|414.86|412.26|414.47|411.87|0
1643347870000|2022-01-28 05:31:10|414.66|412.06|414.27|411.67|414.66|412.06|414.07|411.47|0
1643347880000|2022-01-28 05:31:20|414.47|411.87|414.47|411.87|414.47|411.87|414.47|411.87|0
1643347890000|2022-01-28 05:31:30|414.76|412.16|413.78|411.18|414.76|412.16|413.78|411.18|0
1643347900000|2022-01-28 05:31:40|413.68|411.08|413.88|411.28|413.88|411.28|413.68|411.08|0
1643347910000|2022-01-28 05:31:50|413.68|411.08|414.17|411.57|414.17|411.57|413.68|411.08|0
1643347920000|2022-01-28 05:32:00|414.47|411.87|413.68|411.08|414.47|411.87|413.68|411.08|0
1643347930000|2022-01-28 05:32:10|413.38|410.78|413.49|410.89|413.49|410.89|413.38|410.78|0
1643347940000|2022-01-28 05:32:20|413.58|410.98|413.78|411.18|413.78|411.18|413.58|410.98|0
1643347950000|2022-01-28 05:32:30|413.48|410.88|414.27|411.67|414.27|411.67|413.48|410.88|0
1643347960000|2022-01-28 05:32:40|414.17|411.57|414.07|411.47|414.27|411.67|414.07|411.47|0
1643347970000|2022-01-28 05:32:50|414.27|411.67|414.27|411.67|414.27|411.67|414.27|411.67|0
1643347980000|2022-01-28 05:33:00|414.47|411.87|414.47|411.87|414.47|411.87|414.27|411.67|0
1643347990000|2022-01-28 05:33:10|414.27|411.67|414.27|411.67|414.27|411.67|414.27|411.67|0
1643348000000|2022-01-28 05:33:20|414.47|411.87|414.46|411.86|414.47|411.87|414.36|411.76|0
1643348010000|2022-01-28 05:33:30|414.66|412.06|414.27|411.67|414.66|412.06|414.27|411.67|0
1643348020000|2022-01-28 05:33:40|414.46|411.86|414.07|411.47|414.46|411.86|414.07|411.47|0
1643348030000|2022-01-28 05:33:50|413.48|410.88|413.68|411.08|413.68|411.08|413.48|410.88|0
1643348040000|2022-01-28 05:34:00|413.48|410.88|413.48|410.88|413.48|410.88|413.48|410.88|0
1643348060000|2022-01-28 05:34:20|413.68|411.08|413.68|411.08|413.68|411.08|413.68|411.08|0
1643348070000|2022-01-28 05:34:30|413.88|411.28|413.09|410.49|413.88|411.28|413.09|410.49|0
1643348080000|2022-01-28 05:34:40|412.79|410.19|412.6|410|412.89|410.29|412.6|410|0
1643348090000|2022-01-28 05:34:50|412.11|409.51|411.33|408.73|412.11|409.51|411.33|408.73|0
1643348100000|2022-01-28 05:35:00|411.13|408.53|411.13|408.53|411.33|408.73|410.83|408.23|0
1643348110000|2022-01-28 05:35:10|411.03|408.43|411.52|408.92|411.52|408.92|410.94|408.34|0
1643348120000|2022-01-28 05:35:20|411.13|408.53|410.94|408.34|411.33|408.73|410.94|408.34|0
1643348130000|2022-01-28 05:35:30|411.13|408.53|410.44|407.84|411.13|408.53|410.44|407.84|0
1643348140000|2022-01-28 05:35:40|409.96|407.36|409.96|407.36|410.15|407.55|409.76|407.16|0
1643348150000|2022-01-28 05:35:50|409.37|406.77|409.37|406.77|409.37|406.77|409.37|406.77|0
1643348160000|2022-01-28 05:36:00|408.98|406.38|408.59|405.99|408.98|406.38|408.49|405.89|0
1643348170000|2022-01-28 05:36:10|408|405.4|408.2|405.6|408.39|405.79|408|405.4|0
1643348180000|2022-01-28 05:36:20|408.29|405.69|409.57|406.97|409.57|406.97|408.29|405.69|0
1643348190000|2022-01-28 05:36:30|409.37|406.77|409.37|406.77|409.46|406.86|409.37|406.77|0
1643348200000|2022-01-28 05:36:40|409.66|407.06|409.86|407.26|409.96|407.36|409.66|407.06|0
1643348210000|2022-01-28 05:36:50|409.76|407.16|410.25|407.65|410.35|407.75|409.76|407.16|0
1643348220000|2022-01-28 05:37:00|410.15|407.55|410.74|408.14|410.74|408.14|410.15|407.55|0
1643348230000|2022-01-28 05:37:10|411.03|408.43|411.13|408.53|411.33|408.73|411.03|408.43|0
1643348240000|2022-01-28 05:37:20|411.22|408.62|410.74|408.14|411.22|408.62|410.74|408.14|0
1643348250000|2022-01-28 05:37:30|410.83|408.23|410.74|408.14|410.83|408.23|410.74|408.14|0
1643348260000|2022-01-28 05:37:40|410.64|408.04|410.64|408.04|410.74|408.14|410.64|408.04|0
1643348270000|2022-01-28 05:37:50|410.74|408.14|410.05|407.45|410.74|408.14|410.05|407.45|0
1643348280000|2022-01-28 05:38:00|410.24|407.64|410.24|407.64|410.44|407.84|410.24|407.64|0
1643348290000|2022-01-28 05:38:10|410.35|407.75|410.05|407.45|410.35|407.75|410.05|407.45|0
1643348300000|2022-01-28 05:38:20|410.15|407.55|409.95|407.35|410.15|407.55|409.95|407.35|0
1643348310000|2022-01-28 05:38:30|410.15|407.55|410.15|407.55|410.24|407.64|410.15|407.55|0
1643348320000|2022-01-28 05:38:40|410.24|407.64|410.35|407.75|410.35|407.75|410.24|407.64|0
1643348340000|2022-01-28 05:39:00|409.76|407.16|409.95|407.35|410.05|407.45|409.76|407.16|0
1643348350000|2022-01-28 05:39:10|409.85|407.25|410.05|407.45|410.05|407.45|409.85|407.25|0
1643348360000|2022-01-28 05:39:20|409.95|407.35|410.34|407.74|410.34|407.74|409.95|407.35|0
1643348370000|2022-01-28 05:39:30|410.24|407.64|409.85|407.25|410.24|407.64|409.76|407.16|0
1643348380000|2022-01-28 05:39:40|409.95|407.35|410.15|407.55|410.15|407.55|409.85|407.25|0
1643348390000|2022-01-28 05:39:50|410.24|407.64|410.54|407.94|410.54|407.94|410.24|407.64|0
1643348400000|2022-01-28 05:40:00|410.74|408.14|411.32|408.72|411.32|408.72|410.74|408.14|0
1643348410000|2022-01-28 05:40:10|411.91|409.31|411.81|409.21|411.91|409.31|411.81|409.21|0
1643348420000|2022-01-28 05:40:20|411.91|409.31|411.61|409.01|411.91|409.31|411.52|408.92|0
1643348430000|2022-01-28 05:40:30|411.81|409.21|411.61|409.01|411.81|409.21|411.32|408.72|0
1643348440000|2022-01-28 05:40:40|411.22|408.62|411.71|409.11|411.71|409.11|411.22|408.62|0
1643348450000|2022-01-28 05:40:50|411.42|408.82|411.42|408.82|411.42|408.82|411.13|408.53|0
1643348460000|2022-01-28 05:41:00|411.52|408.92|411.61|409.01|411.91|409.31|411.32|408.72|0
1643348470000|2022-01-28 05:41:10|412.3|409.7|412.3|409.7|412.3|409.7|412.3|409.7|0
1643348480000|2022-01-28 05:41:20|412.1|409.5|411.81|409.21|412.1|409.5|411.81|409.21|0
1643348490000|2022-01-28 05:41:30|411.71|409.11|411.91|409.31|411.91|409.31|411.71|409.11|0
1643348500000|2022-01-28 05:41:40|411.71|409.11|411.71|409.11|411.71|409.11|411.71|409.11|0
1643348510000|2022-01-28 05:41:50|411.52|408.92|411.61|409.01|411.61|409.01|411.52|408.92|0
1643348520000|2022-01-28 05:42:00|411.71|409.11|411.52|408.92|411.71|409.11|411.52|408.92|0
1643348530000|2022-01-28 05:42:10|411.61|409.01|411.71|409.11|411.71|409.11|411.61|409.01|0
1643348540000|2022-01-28 05:42:20|411.61|409.01|411.32|408.72|411.61|409.01|411.12|408.52|0
1643348550000|2022-01-28 05:42:30|411.02|408.42|411.02|408.42|411.12|408.52|411.02|408.42|0
1643348560000|2022-01-28 05:42:40|410.93|408.33|411.32|408.72|411.32|408.72|410.93|408.33|0
1643348570000|2022-01-28 05:42:50|411.52|408.92|411.51|408.91|411.52|408.92|411.51|408.91|0
1643348580000|2022-01-28 05:43:00|411.71|409.11|411.71|409.11|411.71|409.11|411.61|409.01|0
1643348590000|2022-01-28 05:43:10|411.41|408.81|411.51|408.91|411.51|408.91|411.41|408.81|0
1643348600000|2022-01-28 05:43:20|411.22|408.62|411.22|408.62|411.22|408.62|411.22|408.62|0
1643348610000|2022-01-28 05:43:30|411.32|408.72|410.93|408.33|411.32|408.72|410.93|408.33|0
1643348620000|2022-01-28 05:43:40|411.02|408.42|410.93|408.33|411.02|408.42|410.93|408.33|0
1643348630000|2022-01-28 05:43:50|411.02|408.42|410.73|408.13|411.02|408.42|410.63|408.03|0
1643348640000|2022-01-28 05:44:00|410.93|408.33|411.22|408.62|411.22|408.62|410.83|408.23|0
1643348650000|2022-01-28 05:44:10|411.12|408.52|411.51|408.91|411.91|409.31|410.93|408.33|0
1643348660000|2022-01-28 05:44:20|411.32|408.72|411.61|409.01|411.61|409.01|411.32|408.72|0
1643348670000|2022-01-28 05:44:30|411.51|408.91|411.51|408.91|411.51|408.91|411.32|408.72|0
1643348680000|2022-01-28 05:44:40|411.71|409.11|411.71|409.11|412.1|409.5|411.71|409.11|0
1643348690000|2022-01-28 05:44:50|411.8|409.2|411.8|409.2|411.8|409.2|411.71|409.11|0
1643348700000|2022-01-28 05:45:00|411.9|409.3|411.41|408.81|411.9|409.3|411.41|408.81|0
1643348710000|2022-01-28 05:45:10|411.32|408.72|411.22|408.62|411.32|408.72|411.22|408.62|0
1643348720000|2022-01-28 05:45:20|411.12|408.52|409.56|406.96|411.12|408.52|409.56|406.96|0
1643348730000|2022-01-28 05:45:30|409.46|406.86|410.14|407.54|410.14|407.54|409.46|406.86|0
1643348740000|2022-01-28 05:45:40|410.43|407.83|410.43|407.83|410.43|407.83|410.34|407.74|0
1643348750000|2022-01-28 05:45:50|410.53|407.93|410.53|407.93|410.53|407.93|410.24|407.64|0
1643348760000|2022-01-28 05:46:00|410.34|407.74|410.24|407.64|410.43|407.83|410.24|407.64|0
1643348770000|2022-01-28 05:46:10|410.53|407.93|410.43|407.83|410.53|407.93|410.43|407.83|0
1643348780000|2022-01-28 05:46:20|410.34|407.74|410.43|407.83|410.53|407.93|410.34|407.74|0
1643348790000|2022-01-28 05:46:30|410.53|407.93|411.21|408.61|411.21|408.61|410.53|407.93|0
1643348800000|2022-01-28 05:46:40|410.92|408.32|411.02|408.42|411.02|408.42|410.92|408.32|0
1643348810000|2022-01-28 05:46:50|410.73|408.13|410.73|408.13|411.12|408.52|410.73|408.13|0
1643348820000|2022-01-28 05:47:00|411.02|408.42|410.73|408.13|411.02|408.42|410.73|408.13|0
1643348830000|2022-01-28 05:47:10|410.92|408.32|410.92|408.32|410.92|408.32|410.82|408.22|0
1643348840000|2022-01-28 05:47:20|410.73|408.13|411.02|408.42|411.02|408.42|410.73|408.13|0
1643348850000|2022-01-28 05:47:30|410.73|408.13|410.73|408.13|410.73|408.13|410.53|407.93|0
1643348860000|2022-01-28 05:47:40|411.12|408.52|410.82|408.22|411.12|408.52|410.82|408.22|0
1643348870000|2022-01-28 05:47:50|410.63|408.03|410.73|408.13|410.73|408.13|410.63|408.03|0
1643348880000|2022-01-28 05:48:00|410.63|408.03|410.73|408.13|410.92|408.32|410.63|408.03|0
1643348890000|2022-01-28 05:48:10|410.53|407.93|410.82|408.22|410.92|408.32|410.53|407.93|0
1643348900000|2022-01-28 05:48:20|410.73|408.13|410.73|408.13|410.82|408.22|410.73|408.13|0
1643348910000|2022-01-28 05:48:30|410.92|408.32|410.92|408.32|410.92|408.32|410.82|408.22|0
1643348920000|2022-01-28 05:48:40|410.73|408.13|410.53|407.93|410.73|408.13|410.43|407.83|0
1643348930000|2022-01-28 05:48:50|410.92|408.32|411.12|408.52|411.12|408.52|410.82|408.22|0
1643348940000|2022-01-28 05:49:00|411.31|408.71|411.31|408.71|411.31|408.71|411.12|408.52|0
1643348950000|2022-01-28 05:49:10|411.12|408.52|410.73|408.13|411.31|408.71|410.73|408.13|0
1643348960000|2022-01-28 05:49:20|410.82|408.22|411.12|408.52|411.12|408.52|410.82|408.22|0
1643348970000|2022-01-28 05:49:30|410.92|408.32|410.53|407.93|410.92|408.32|410.53|407.93|0
1643348980000|2022-01-28 05:49:40|410.73|408.13|410.73|408.13|410.73|408.13|410.73|408.13|0
1643348990000|2022-01-28 05:49:50|410.82|408.22|410.53|407.93|410.92|408.32|410.53|407.93|0
1643349000000|2022-01-28 05:50:00|410.62|408.02|410.53|407.93|410.73|408.13|410.53|407.93|0
1643349010000|2022-01-28 05:50:10|410.33|407.73|410.14|407.54|410.33|407.73|410.04|407.44|0
1643349020000|2022-01-28 05:50:20|410.43|407.83|410.62|408.02|410.62|408.02|410.43|407.83|0
1643349030000|2022-01-28 05:50:30|410.72|408.12|410.72|408.12|410.72|408.12|410.72|408.12|0
1643349050000|2022-01-28 05:50:50|410.92|408.32|410.92|408.32|410.92|408.32|410.82|408.22|0
1643349060000|2022-01-28 05:51:00|411.01|408.41|411.12|408.52|411.12|408.52|411.01|408.41|0
1643349070000|2022-01-28 05:51:10|410.62|408.02|410.82|408.22|410.82|408.22|410.62|408.02|0
1643349080000|2022-01-28 05:51:20|410.92|408.32|410.92|408.32|411.31|408.71|410.92|408.32|0
1643349090000|2022-01-28 05:51:30|410.82|408.22|411.01|408.41|411.01|408.41|410.82|408.22|0
1643349100000|2022-01-28 05:51:40|411.31|408.71|411.21|408.61|411.31|408.71|411.21|408.61|0
1643349110000|2022-01-28 05:51:50|411.31|408.71|411.6|409|411.6|409|411.31|408.71|0
1643349120000|2022-01-28 05:52:00|411.4|408.8|411.4|408.8|411.4|408.8|411.31|408.71|0
1643349130000|2022-01-28 05:52:10|411.6|409|411.7|409.1|411.7|409.1|411.6|409|0
1643349140000|2022-01-28 05:52:20|411.51|408.91|411.6|409|411.7|409.1|411.51|408.91|0
1643349150000|2022-01-28 05:52:30|411.21|408.61|411.99|409.39|411.99|409.39|411.01|408.41|0
1643349160000|2022-01-28 05:52:40|412.58|409.98|412.38|409.78|412.58|409.98|412.38|409.78|0
1643349170000|2022-01-28 05:52:50|412.58|409.98|412.09|409.49|412.58|409.98|412.09|409.49|0
1643349180000|2022-01-28 05:53:00|412.19|409.59|412.38|409.78|412.38|409.78|412.19|409.59|0
1643349190000|2022-01-28 05:53:10|412.09|409.49|412.19|409.59|412.29|409.69|412.09|409.49|0
1643349200000|2022-01-28 05:53:20|412.09|409.49|412.09|409.49|412.09|409.49|411.99|409.39|0
1643349210000|2022-01-28 05:53:30|412.19|409.59|411.79|409.19|412.19|409.59|411.79|409.19|0
1643349220000|2022-01-28 05:53:40|411.9|409.3|411.79|409.19|412.09|409.49|411.79|409.19|0
1643349230000|2022-01-28 05:53:50|411.31|408.71|411.31|408.71|411.31|408.71|411.21|408.61|0
1643349240000|2022-01-28 05:54:00|411.4|408.8|411.5|408.9|411.5|408.9|411.4|408.8|0
1643349250000|2022-01-28 05:54:10|411.99|409.39|411.7|409.1|411.99|409.39|411.7|409.1|0
1643349260000|2022-01-28 05:54:20|411.79|409.19|411.79|409.19|411.79|409.19|411.79|409.19|0
1643349270000|2022-01-28 05:54:30|411.99|409.39|411.89|409.29|411.99|409.39|411.79|409.19|0
1643349280000|2022-01-28 05:54:40|411.99|409.39|412.18|409.58|412.18|409.58|411.99|409.39|0
1643349290000|2022-01-28 05:54:50|412.09|409.49|412.48|409.88|412.48|409.88|412.09|409.49|0
1643349300000|2022-01-28 05:55:00|412.58|409.98|412.29|409.69|412.87|410.27|412.29|409.69|0
1643349310000|2022-01-28 05:55:10|412.18|409.58|413.07|410.47|413.27|410.67|412.18|409.58|0
1643349320000|2022-01-28 05:55:20|412.97|410.37|412.87|410.27|412.97|410.37|412.87|410.27|0
1643349330000|2022-01-28 05:55:30|412.97|410.37|413.07|410.47|413.07|410.47|412.97|410.37|0
1643349340000|2022-01-28 05:55:40|412.87|410.27|412.97|410.37|412.97|410.37|412.87|410.27|0
1643349350000|2022-01-28 05:55:50|412.87|410.27|413.36|410.76|413.36|410.76|412.87|410.27|0
1643349360000|2022-01-28 05:56:00|413.26|410.66|413.66|411.06|413.66|411.06|413.26|410.66|0
1643349370000|2022-01-28 05:56:10|413.95|411.35|413.07|410.47|414.25|411.65|413.07|410.47|0
1643349380000|2022-01-28 05:56:20|412.68|410.08|412.57|409.97|412.87|410.27|412.57|409.97|0
1643349390000|2022-01-28 05:56:30|412.09|409.49|412.09|409.49|412.09|409.49|411.79|409.19|0
1643349400000|2022-01-28 05:56:40|411.99|409.39|412.68|410.08|412.68|410.08|411.99|409.39|0
1643349410000|2022-01-28 05:56:50|413.07|410.47|412.87|410.27|413.07|410.47|412.87|410.27|0
1643349420000|2022-01-28 05:57:00|412.68|410.08|412.77|410.17|412.77|410.17|412.48|409.88|0
1643349430000|2022-01-28 05:57:10|412.68|410.08|412.68|410.08|412.68|410.08|412.48|409.88|0
1643349440000|2022-01-28 05:57:20|412.48|409.88|412.28|409.68|412.48|409.88|412.28|409.68|0
1643349450000|2022-01-28 05:57:30|412.18|409.58|411.99|409.39|412.28|409.68|411.99|409.39|0
1643349460000|2022-01-28 05:57:40|411.89|409.29|411.7|409.1|412.09|409.49|411.7|409.1|0
1643349470000|2022-01-28 05:57:50|411.4|408.8|411.5|408.9|411.5|408.9|411.4|408.8|0
1643349480000|2022-01-28 05:58:00|411.59|408.99|411.3|408.7|411.59|408.99|411.3|408.7|0
1643349490000|2022-01-28 05:58:10|411.5|408.9|411.89|409.29|411.89|409.29|411.5|408.9|0
1643349500000|2022-01-28 05:58:20|411.79|409.19|411.69|409.09|411.79|409.19|411.69|409.09|0
1643349510000|2022-01-28 05:58:30|411.3|408.7|411.59|408.99|411.59|408.99|411.3|408.7|0
1643349520000|2022-01-28 05:58:40|411.5|408.9|411.4|408.8|411.5|408.9|411.4|408.8|0
1643349530000|2022-01-28 05:58:50|411.79|409.19|411.5|408.9|411.79|409.19|411.4|408.8|0
1643349540000|2022-01-28 05:59:00|411.2|408.6|411.69|409.09|411.69|409.09|411.11|408.51|0
1643349550000|2022-01-28 05:59:10|411.89|409.29|411.98|409.38|411.98|409.38|411.79|409.19|0
1643349560000|2022-01-28 05:59:20|412.09|409.49|412.18|409.58|412.18|409.58|411.98|409.38|0
1643349570000|2022-01-28 05:59:30|412.48|409.88|412.57|409.97|412.67|410.07|412.48|409.88|0
1643349580000|2022-01-28 05:59:40|412.67|410.07|412.96|410.36|412.96|410.36|412.67|410.07|0
1643349590000|2022-01-28 05:59:50|413.16|410.56|412.57|409.97|413.16|410.56|412.57|409.97|0
1643349600000|2022-01-28 06:00:00|412.77|410.17|411.98|409.38|412.77|410.17|411.98|409.38|0
1643349610000|2022-01-28 06:00:10|411|408.4|409.93|407.33|411|408.4|409.74|407.14|0
1643349620000|2022-01-28 06:00:20|410.13|407.53|410.32|407.72|410.42|407.82|410.13|407.53|0
1643349630000|2022-01-28 06:00:30|410.61|408.01|410.81|408.21|411.11|408.51|410.61|408.01|0
1643349640000|2022-01-28 06:00:40|411.4|408.8|411.2|408.6|411.4|408.8|411.2|408.6|0
1643349650000|2022-01-28 06:00:50|411.3|408.7|411.69|409.09|411.79|409.19|411.3|408.7|0
1643349660000|2022-01-28 06:01:00|411.79|409.19|412.96|410.36|412.96|410.36|411.79|409.19|0
1643349670000|2022-01-28 06:01:10|413.46|410.86|412.67|410.07|413.46|410.86|412.67|410.07|0
1643349680000|2022-01-28 06:01:20|413.16|410.56|413.06|410.46|413.46|410.86|413.06|410.46|0
1643349690000|2022-01-28 06:01:30|413.26|410.66|413.26|410.66|413.35|410.75|413.06|410.46|0
1643349700000|2022-01-28 06:01:40|413.06|410.46|413.16|410.56|413.26|410.66|412.87|410.27|0
1643349710000|2022-01-28 06:01:50|413.65|411.05|413.94|411.34|413.94|411.34|413.65|411.05|0
1643349720000|2022-01-28 06:02:00|414.24|411.64|414.83|412.23|414.83|412.23|414.24|411.64|0
1643349730000|2022-01-28 06:02:10|414.04|411.44|414.73|412.13|414.73|412.13|414.04|411.44|0
1643349740000|2022-01-28 06:02:20|414.63|412.03|415.22|412.62|415.22|412.62|414.63|412.03|0
1643349750000|2022-01-28 06:02:30|415.51|412.91|415.81|413.21|415.81|413.21|415.02|412.42|0
1643349760000|2022-01-28 06:02:40|415.42|412.82|415.31|412.71|415.42|412.82|415.22|412.62|0
1643349770000|2022-01-28 06:02:50|415.42|412.82|415.02|412.42|415.42|412.82|414.83|412.23|0
1643349780000|2022-01-28 06:03:00|414.83|412.23|413.65|411.05|414.83|412.23|413.55|410.95|0
1643349790000|2022-01-28 06:03:10|414.04|411.44|414.04|411.44|414.04|411.44|413.94|411.34|0
1643349800000|2022-01-28 06:03:20|414.24|411.64|413.55|410.95|414.24|411.64|413.55|410.95|0
1643349810000|2022-01-28 06:03:30|413.45|410.85|413.26|410.66|413.45|410.85|413.26|410.66|0
1643349820000|2022-01-28 06:03:40|413.45|410.85|413.45|410.85|413.65|411.05|413.45|410.85|0
1643349830000|2022-01-28 06:03:50|413.35|410.75|413.06|410.46|413.45|410.85|412.28|409.68|0
1643349850000|2022-01-28 06:04:10|412.86|410.26|412.76|410.16|412.86|410.26|412.76|410.16|0
1643349860000|2022-01-28 06:04:20|412.86|410.26|413.15|410.55|413.15|410.55|412.67|410.07|0
1643349870000|2022-01-28 06:04:30|413.06|410.46|412.67|410.07|413.06|410.46|412.67|410.07|0
1643349880000|2022-01-28 06:04:40|412.47|409.87|412.57|409.97|412.57|409.97|412.28|409.68|0
1643349890000|2022-01-28 06:04:50|412.37|409.77|412.28|409.68|412.37|409.77|412.28|409.68|0
1643349900000|2022-01-28 06:05:00|412.37|409.77|412.17|409.57|412.47|409.87|412.17|409.57|0
1643349910000|2022-01-28 06:05:10|412.37|409.77|412.28|409.68|412.37|409.77|412.08|409.48|0
1643349920000|2022-01-28 06:05:20|412.08|409.48|411.78|409.18|412.08|409.48|411.78|409.18|0
1643349930000|2022-01-28 06:05:30|411.49|408.89|411.49|408.89|411.49|408.89|411.3|408.7|0
1643349940000|2022-01-28 06:05:40|411.39|408.79|411.19|408.59|411.39|408.79|411|408.4|0
1643349950000|2022-01-28 06:05:50|411.3|408.7|410.9|408.3|411.3|408.7|410.8|408.2|0
1643349960000|2022-01-28 06:06:00|411.1|408.5|411.19|408.59|411.19|408.59|410.9|408.3|0
1643349970000|2022-01-28 06:06:10|410.9|408.3|411.1|408.5|411.1|408.5|410.9|408.3|0
1643349980000|2022-01-28 06:06:20|411.88|409.28|411.58|408.98|411.88|409.28|411.58|408.98|0
1643349990000|2022-01-28 06:06:30|411.78|409.18|411.1|408.5|411.78|409.18|411.1|408.5|0
1643350000000|2022-01-28 06:06:40|411.19|408.59|411.1|408.5|411.39|408.79|411.1|408.5|0
1643350010000|2022-01-28 06:06:50|410.9|408.3|410.51|407.91|410.9|408.3|410.51|407.91|0
1643350020000|2022-01-28 06:07:00|410.8|408.2|410.61|408.01|410.9|408.3|410.61|408.01|0
1643350030000|2022-01-28 06:07:10|410.51|407.91|410.51|407.91|410.51|407.91|410.32|407.72|0
1643350040000|2022-01-28 06:07:20|411|408.4|411|408.4|411|408.4|410.9|408.3|0
1643350050000|2022-01-28 06:07:30|411.29|408.69|411.78|409.18|411.78|409.18|411.29|408.69|0
1643350060000|2022-01-28 06:07:40|412.27|409.67|411.88|409.28|412.27|409.67|411.69|409.09|0
1643350070000|2022-01-28 06:07:50|411.19|408.59|411.1|408.5|411.19|408.59|411.1|408.5|0
1643350080000|2022-01-28 06:08:00|411.49|408.89|411.19|408.59|411.49|408.89|411.19|408.59|0
1643350090000|2022-01-28 06:08:10|411|408.4|411.19|408.59|411.19|408.59|411|408.4|0
1643350100000|2022-01-28 06:08:20|411.29|408.69|411.1|408.5|411.29|408.69|411.1|408.5|0
1643350110000|2022-01-28 06:08:30|411|408.4|410.9|408.3|411|408.4|410.71|408.11|0
1643350120000|2022-01-28 06:08:40|411.1|408.5|411.1|408.5|411.1|408.5|411.1|408.5|0
1643350130000|2022-01-28 06:08:50|411.49|408.89|411.58|408.98|411.68|409.08|411.49|408.89|0
1643350140000|2022-01-28 06:09:00|411.68|409.08|411.1|408.5|411.68|409.08|411.1|408.5|0
1643350150000|2022-01-28 06:09:10|410.99|408.39|410.9|408.3|410.99|408.39|410.8|408.2|0
1643350160000|2022-01-28 06:09:20|411.39|408.79|411.29|408.69|411.39|408.79|411.29|408.69|0
1643350170000|2022-01-28 06:09:30|411.19|408.59|411.29|408.69|411.29|408.69|411.19|408.59|0
1643350180000|2022-01-28 06:09:40|411.19|408.59|410.7|408.1|411.19|408.59|410.7|408.1|0
1643350190000|2022-01-28 06:09:50|410.41|407.81|410.51|407.91|410.51|407.91|410.41|407.81|0
1643350200000|2022-01-28 06:10:00|410.41|407.81|408.65|406.05|410.41|407.81|408.65|406.05|0
1643350210000|2022-01-28 06:10:10|409.34|406.74|410.02|407.42|410.02|407.42|409.04|406.44|0
1643350220000|2022-01-28 06:10:20|410.12|407.52|409.73|407.13|410.12|407.52|409.73|407.13|0
1643350230000|2022-01-28 06:10:30|409.34|406.74|409.14|406.54|409.34|406.74|408.55|405.95|0
1643350240000|2022-01-28 06:10:40|409.34|406.74|408.75|406.15|409.34|406.74|408.55|405.95|0
1643350250000|2022-01-28 06:10:50|408.55|405.95|408.94|406.34|408.94|406.34|408.55|405.95|0
1643350260000|2022-01-28 06:11:00|408.75|406.15|408.16|405.56|408.75|406.15|408.16|405.56|0
1643350270000|2022-01-28 06:11:10|408.45|405.85|408.26|405.66|408.45|405.85|408.16|405.56|0
1643350280000|2022-01-28 06:11:20|408.36|405.76|407.58|404.98|408.36|405.76|407.38|404.78|0
1643350290000|2022-01-28 06:11:30|407.38|404.78|407.38|404.78|407.58|404.98|407.38|404.78|0
1643350300000|2022-01-28 06:11:40|407.48|404.88|407.97|405.37|408.16|405.56|407.48|404.88|0
1643350310000|2022-01-28 06:11:50|408.06|405.46|407.77|405.17|408.06|405.46|407.77|405.17|0
1643350320000|2022-01-28 06:12:00|408.36|405.76|408.55|405.95|408.84|406.24|408.26|405.66|0
1643350330000|2022-01-28 06:12:10|408.06|405.46|408.75|406.15|408.75|406.15|408.06|405.46|0
1643350340000|2022-01-28 06:12:20|408.94|406.34|409.14|406.54|409.14|406.54|408.84|406.24|0
1643350350000|2022-01-28 06:12:30|408.94|406.34|408.94|406.34|408.94|406.34|408.65|406.05|0
1643350360000|2022-01-28 06:12:40|409.14|406.54|408.16|405.56|409.14|406.54|408.16|405.56|0
1643350370000|2022-01-28 06:12:50|408.65|406.05|408.75|406.15|408.75|406.15|408.65|406.05|0
1643350380000|2022-01-28 06:13:00|408.84|406.24|408.94|406.34|408.94|406.34|408.84|406.24|0
1643350390000|2022-01-28 06:13:10|408.65|406.05|408.65|406.05|408.84|406.24|408.65|406.05|0
1643350400000|2022-01-28 06:13:20|408.55|405.95|409.14|406.54|409.14|406.54|408.55|405.95|0
1643350410000|2022-01-28 06:13:30|409.33|406.73|409.14|406.54|409.33|406.73|409.14|406.54|0
1643350420000|2022-01-28 06:13:40|409.04|406.44|408.75|406.15|409.14|406.54|408.75|406.15|0
1643350430000|2022-01-28 06:13:50|408.94|406.34|409.14|406.54|409.14|406.54|408.84|406.24|0
1643350440000|2022-01-28 06:14:00|409.33|406.73|409.23|406.63|409.33|406.73|409.23|406.63|0
1643350450000|2022-01-28 06:14:10|409.53|406.93|409.62|407.02|409.72|407.12|409.53|406.93|0
1643350460000|2022-01-28 06:14:20|409.04|406.44|410.76|408.16|410.76|408.16|409.04|406.44|0
1643350470000|2022-01-28 06:14:30|410.37|407.77|410.37|407.77|410.47|407.87|410.37|407.77|0
1643350480000|2022-01-28 06:14:40|410.67|408.07|410.95|408.35|410.95|408.35|410.28|407.68|0
1643350490000|2022-01-28 06:14:50|411.06|408.46|411.06|408.46|411.06|408.46|411.06|408.46|0
1643350500000|2022-01-28 06:15:00|411.43|408.83|411.14|408.54|411.43|408.83|411.04|408.44|0
1643350510000|2022-01-28 06:15:10|411.33|408.73|411.92|409.32|411.92|409.32|411.33|408.73|0
1643350520000|2022-01-28 06:15:20|411.72|409.12|411.92|409.32|412.11|409.51|411.72|409.12|0
1643350530000|2022-01-28 06:15:30|411.82|409.22|411.53|408.93|411.82|409.22|411.33|408.73|0
1643350540000|2022-01-28 06:15:40|411.62|409.02|412.21|409.61|412.21|409.61|411.62|409.02|0
1643350550000|2022-01-28 06:15:50|412.89|410.29|413.28|410.68|413.28|410.68|412.89|410.29|0
1643350560000|2022-01-28 06:16:00|413.18|410.58|413.28|410.68|413.28|410.68|413.09|410.49|0
1643350570000|2022-01-28 06:16:10|413.18|410.58|413.57|410.97|413.57|410.97|413.18|410.58|0
1643350580000|2022-01-28 06:16:20|413.28|410.68|413.48|410.88|413.48|410.88|413.28|410.68|0
1643350590000|2022-01-28 06:16:30|413.38|410.78|413.28|410.68|413.38|410.78|413.28|410.68|0
1643350600000|2022-01-28 06:16:40|413.38|410.78|413.18|410.58|413.38|410.78|413.18|410.58|0
1643350610000|2022-01-28 06:16:50|413.67|411.07|413.48|410.88|413.67|411.07|413.48|410.88|0
1643350620000|2022-01-28 06:17:00|413.09|410.49|412.31|409.71|413.09|410.49|412.31|409.71|0
1643350630000|2022-01-28 06:17:10|412.11|409.51|412.59|409.99|412.59|409.99|412.11|409.51|0
1643350640000|2022-01-28 06:17:20|412.7|410.1|413.28|410.68|413.28|410.68|412.59|409.99|0
1643350650000|2022-01-28 06:17:30|412.89|410.29|412.98|410.38|412.98|410.38|412.59|409.99|0
1643350660000|2022-01-28 06:17:40|413.09|410.49|412.98|410.38|413.09|410.49|412.98|410.38|0
1643350670000|2022-01-28 06:17:50|413.09|410.49|413.28|410.68|413.48|410.88|413.09|410.49|0
1643350680000|2022-01-28 06:18:00|412.98|410.38|412.7|410.1|412.98|410.38|412.5|409.9|0
1643350690000|2022-01-28 06:18:10|412.59|409.99|412.3|409.7|412.59|409.99|411.81|409.21|0
1643350700000|2022-01-28 06:18:20|412.5|409.9|412.69|410.09|412.98|410.38|412.5|409.9|0
1643350710000|2022-01-28 06:18:30|412.59|409.99|412.59|409.99|412.59|409.99|412.59|409.99|0
1643350720000|2022-01-28 06:18:40|412.5|409.9|411.81|409.21|412.5|409.9|411.81|409.21|0
1643350730000|2022-01-28 06:18:50|412.01|409.41|411.52|408.92|412.01|409.41|411.52|408.92|0
1643350740000|2022-01-28 06:19:00|412.01|409.41|411.81|409.21|412.11|409.51|411.62|409.02|0
1643350750000|2022-01-28 06:19:10|412.3|409.7|412.2|409.6|412.3|409.7|412.11|409.51|0
1643350760000|2022-01-28 06:19:20|412.11|409.51|412.69|410.09|412.69|410.09|412.11|409.51|0
1643350770000|2022-01-28 06:19:30|412.5|409.9|412.69|410.09|412.69|410.09|412.5|409.9|0
1643350780000|2022-01-28 06:19:40|412.3|409.7|411.91|409.31|412.3|409.7|411.81|409.21|0
1643350790000|2022-01-28 06:19:50|412.01|409.41|412.11|409.51|412.11|409.51|411.81|409.21|0
1643350800000|2022-01-28 06:20:00|412.2|409.6|412.98|410.38|412.98|410.38|412.2|409.6|0
1643350810000|2022-01-28 06:20:10|412.89|410.29|413.18|410.58|413.18|410.58|412.59|409.99|0
1643350820000|2022-01-28 06:20:20|413.08|410.48|412.98|410.38|413.08|410.48|412.98|410.38|0
1643350830000|2022-01-28 06:20:30|413.37|410.77|413.37|410.77|413.37|410.77|413.08|410.48|0
1643350840000|2022-01-28 06:20:40|413.47|410.87|412.5|409.9|413.47|410.87|412.5|409.9|0
1643350850000|2022-01-28 06:20:50|412.79|410.19|412.98|410.38|413.18|410.58|412.79|410.19|0
1643350860000|2022-01-28 06:21:00|413.08|410.48|412.79|410.19|413.08|410.48|412.79|410.19|0
1643350870000|2022-01-28 06:21:10|412.89|410.29|412.98|410.38|412.98|410.38|412.89|410.29|0
1643350880000|2022-01-28 06:21:20|413.18|410.58|413.18|410.58|413.18|410.58|413.18|410.58|0
1643350890000|2022-01-28 06:21:30|413.08|410.48|413.08|410.48|413.18|410.58|413.08|410.48|0
1643350900000|2022-01-28 06:21:40|413.18|410.58|413.57|410.97|413.57|410.97|413.18|410.58|0
1643350910000|2022-01-28 06:21:50|413.28|410.68|412.78|410.18|413.28|410.68|412.78|410.18|0
1643350920000|2022-01-28 06:22:00|413.08|410.48|413.37|410.77|413.37|410.77|413.08|410.48|0
1643350930000|2022-01-28 06:22:10|413.57|410.97|413.57|410.97|413.57|410.97|413.28|410.68|0
1643350940000|2022-01-28 06:22:20|412.89|410.29|413.08|410.48|413.08|410.48|412.89|410.29|0
1643350950000|2022-01-28 06:22:30|413.37|410.77|413.47|410.87|413.47|410.87|413.37|410.77|0
1643350960000|2022-01-28 06:22:40|413.67|411.07|413.37|410.77|413.67|411.07|413.37|410.77|0
1643350970000|2022-01-28 06:22:50|413.57|410.97|413.37|410.77|413.57|410.97|413.37|410.77|0
1643350980000|2022-01-28 06:23:00|413.67|411.07|413.57|410.97|413.67|411.07|413.57|410.97|0
1643350990000|2022-01-28 06:23:10|413.67|411.07|413.56|410.96|413.67|411.07|413.47|410.87|0
1643351000000|2022-01-28 06:23:20|413.47|410.87|413.47|410.87|413.67|411.07|413.47|410.87|0
1643351010000|2022-01-28 06:23:30|413.37|410.77|413.47|410.87|413.47|410.87|413.37|410.77|0
1643351020000|2022-01-28 06:23:40|413.37|410.77|413.67|411.07|413.67|411.07|413.37|410.77|0
1643351030000|2022-01-28 06:23:50|413.47|410.87|413.76|411.16|413.86|411.26|413.47|410.87|0
1643351040000|2022-01-28 06:24:00|413.67|411.07|413.67|411.07|413.67|411.07|413.56|410.96|0
1643351050000|2022-01-28 06:24:10|413.56|410.96|413.67|411.07|413.67|411.07|413.56|410.96|0
1643351060000|2022-01-28 06:24:20|413.76|411.16|413.76|411.16|413.76|411.16|413.76|411.16|0
1643351070000|2022-01-28 06:24:30|413.67|411.07|413.76|411.16|413.86|411.26|413.67|411.07|0
1643351080000|2022-01-28 06:24:40|413.86|411.26|413.86|411.26|413.86|411.26|413.86|411.26|0
1643351100000|2022-01-28 06:25:00|414.06|411.46|414.06|411.46|414.06|411.46|414.06|411.46|0
1643351110000|2022-01-28 06:25:10|413.95|411.35|414.06|411.46|414.06|411.46|413.95|411.35|0
1643351120000|2022-01-28 06:25:20|413.86|411.26|414.06|411.46|414.06|411.46|413.86|411.26|0
1643351130000|2022-01-28 06:25:30|413.95|411.35|414.06|411.46|414.06|411.46|413.86|411.26|0
1643351140000|2022-01-28 06:25:40|414.05|411.45|414.05|411.45|414.05|411.45|414.05|411.45|0
1643351160000|2022-01-28 06:26:00|413.95|411.35|413.17|410.57|413.95|411.35|413.17|410.57|0
1643351170000|2022-01-28 06:26:10|413.08|410.48|413.27|410.67|413.27|410.67|413.08|410.48|0
1643351180000|2022-01-28 06:26:20|413.47|410.87|413.66|411.06|413.66|411.06|413.47|410.87|0
1643351190000|2022-01-28 06:26:30|413.86|411.26|413.56|410.96|413.86|411.26|413.56|410.96|0
1643351200000|2022-01-28 06:26:40|413.47|410.87|413.37|410.77|413.47|410.87|413.37|410.77|0
1643351210000|2022-01-28 06:26:50|413.66|411.06|413.86|411.26|413.86|411.26|413.66|411.06|0
1643351220000|2022-01-28 06:27:00|413.66|411.06|413.86|411.26|413.86|411.26|413.66|411.06|0
1643351240000|2022-01-28 06:27:20|413.56|410.96|413.47|410.87|413.56|410.96|413.27|410.67|0
1643351250000|2022-01-28 06:27:30|413.37|410.77|413.47|410.87|413.47|410.87|413.37|410.77|0
1643351260000|2022-01-28 06:27:40|413.66|411.06|413.95|411.35|413.95|411.35|413.66|411.06|0
1643351270000|2022-01-28 06:27:50|413.86|411.26|413.86|411.26|414.05|411.45|413.86|411.26|0
1643351280000|2022-01-28 06:28:00|414.05|411.45|414.05|411.45|414.05|411.45|414.05|411.45|0
1643351310000|2022-01-28 06:28:30|414.25|411.65|413.86|411.26|414.25|411.65|413.86|411.26|0
1643351320000|2022-01-28 06:28:40|413.66|411.06|413.36|410.76|413.66|411.06|413.27|410.67|0
1643351330000|2022-01-28 06:28:50|413.47|410.87|414.05|411.45|414.05|411.45|413.47|410.87|0
1643351340000|2022-01-28 06:29:00|413.86|411.26|413.86|411.26|414.05|411.45|413.75|411.15|0
1643351350000|2022-01-28 06:29:10|413.75|411.15|414.15|411.55|414.15|411.55|413.75|411.15|0
1643351360000|2022-01-28 06:29:20|414.14|411.54|413.86|411.26|414.14|411.54|413.86|411.26|0
1643351370000|2022-01-28 06:29:30|413.95|411.35|414.05|411.45|414.05|411.45|413.95|411.35|0
1643351380000|2022-01-28 06:29:40|413.75|411.15|414.25|411.65|414.25|411.65|413.75|411.15|0
1643351390000|2022-01-28 06:29:50|414.05|411.45|414.25|411.65|414.25|411.65|414.05|411.45|0
1643351400000|2022-01-28 06:30:00|414.05|411.45|413.75|411.15|414.05|411.45|413.75|411.15|0
1643351410000|2022-01-28 06:30:10|413.85|411.25|412.88|410.28|413.85|411.25|412.88|410.28|0
1643351420000|2022-01-28 06:30:20|413.07|410.47|413.07|410.47|413.07|410.47|413.07|410.47|0
1643351430000|2022-01-28 06:30:30|412.88|410.28|413.07|410.47|413.17|410.57|412.88|410.28|0
1643351440000|2022-01-28 06:30:40|412.97|410.37|412.88|410.28|413.07|410.47|412.88|410.28|0
1643351450000|2022-01-28 06:30:50|412.97|410.37|412.78|410.18|412.97|410.37|412.78|410.18|0
1643351460000|2022-01-28 06:31:00|412.68|410.08|412.78|410.18|412.88|410.28|412.58|409.98|0
1643351470000|2022-01-28 06:31:10|412.97|410.37|412.97|410.37|412.97|410.37|412.88|410.28|0
1643351480000|2022-01-28 06:31:20|412.88|410.28|412.97|410.37|413.27|410.67|412.88|410.28|0
1643351490000|2022-01-28 06:31:30|413.07|410.47|413.07|410.47|413.07|410.47|413.07|410.47|0
1643351500000|2022-01-28 06:31:40|412.77|410.17|412.68|410.08|412.88|410.28|412.68|410.08|0
1643351510000|2022-01-28 06:31:50|412.38|409.78|412.1|409.5|412.38|409.78|411.71|409.11|0
1643351520000|2022-01-28 06:32:00|412.38|409.78|412.29|409.69|412.49|409.89|412.29|409.69|0
1643351530000|2022-01-28 06:32:10|412.49|409.89|412.38|409.78|412.68|410.08|412.38|409.78|0
1643351540000|2022-01-28 06:32:20|412.49|409.89|412.38|409.78|412.49|409.89|412.38|409.78|0
1643351550000|2022-01-28 06:32:30|412.48|409.88|412.09|409.49|412.48|409.88|412.09|409.49|0
1643351560000|2022-01-28 06:32:40|412.38|409.78|412.19|409.59|412.38|409.78|412.19|409.59|0
1643351570000|2022-01-28 06:32:50|412.09|409.49|412.48|409.88|412.48|409.88|412.09|409.49|0
1643351580000|2022-01-28 06:33:00|412.58|409.98|412.68|410.08|412.68|410.08|412.58|409.98|0
1643351590000|2022-01-28 06:33:10|412.09|409.49|412.09|409.49|412.19|409.59|412.09|409.49|0
1643351600000|2022-01-28 06:33:20|412.29|409.69|411.9|409.3|412.29|409.69|411.9|409.3|0
1643351610000|2022-01-28 06:33:30|411.99|409.39|411.41|408.81|411.99|409.39|411.31|408.71|0
1643351620000|2022-01-28 06:33:40|411.51|408.91|411.6|409|411.7|409.1|411.41|408.81|0
1643351630000|2022-01-28 06:33:50|411.8|409.2|411.9|409.3|412.29|409.69|411.8|409.2|0
1643351640000|2022-01-28 06:34:00|411.6|409|411.99|409.39|411.99|409.39|411.6|409|0
1643351650000|2022-01-28 06:34:10|412.09|409.49|412.48|409.88|412.58|409.98|412.09|409.49|0
1643351660000|2022-01-28 06:34:20|412.58|409.98|412.48|409.88|412.68|410.08|412.48|409.88|0
1643351670000|2022-01-28 06:34:30|411.51|408.91|411.51|408.91|411.51|408.91|411.31|408.71|0
1643351680000|2022-01-28 06:34:40|411.9|409.3|412.48|409.88|412.48|409.88|411.9|409.3|0
1643351690000|2022-01-28 06:34:50|413.07|410.47|412.68|410.08|413.07|410.47|412.68|410.08|0
1643351700000|2022-01-28 06:35:00|412.48|409.88|412.68|410.08|412.68|410.08|412.48|409.88|0
1643351710000|2022-01-28 06:35:10|412.58|409.98|412.68|410.08|412.68|410.08|412.58|409.98|0
1643351720000|2022-01-28 06:35:20|412.48|409.88|412.68|410.08|412.68|410.08|412.48|409.88|0
1643351730000|2022-01-28 06:35:30|412.97|410.37|413.55|410.95|413.55|410.95|412.97|410.37|0
1643351740000|2022-01-28 06:35:40|413.65|411.05|413.94|411.34|413.94|411.34|413.55|410.95|0
1643351750000|2022-01-28 06:35:50|413.85|411.25|413.85|411.25|413.85|411.25|413.75|411.15|0
1643351760000|2022-01-28 06:36:00|413.94|411.34|413.94|411.34|413.94|411.34|413.94|411.34|0
1643351770000|2022-01-28 06:36:10|414.04|411.44|414.24|411.64|414.24|411.64|414.04|411.44|0
1643351780000|2022-01-28 06:36:20|414.43|411.83|414.43|411.83|414.43|411.83|414.33|411.73|0
1643351790000|2022-01-28 06:36:30|414.14|411.54|414.33|411.73|414.33|411.73|414.14|411.54|0
1643351810000|2022-01-28 06:36:50|414.24|411.64|414.63|412.03|414.63|412.03|414.24|411.64|0
1643351830000|2022-01-28 06:37:10|414.53|411.93|414.53|411.93|414.53|411.93|414.53|411.93|0
1643351840000|2022-01-28 06:37:20|414.63|412.03|414.33|411.73|414.63|412.03|414.33|411.73|0
1643351850000|2022-01-28 06:37:30|414.04|411.44|414.63|412.03|414.63|412.03|414.04|411.44|0
1643351870000|2022-01-28 06:37:50|414.72|412.12|414.72|412.12|414.82|412.22|414.72|412.12|0
1643351880000|2022-01-28 06:38:00|414.82|412.22|414.24|411.64|414.82|412.22|414.24|411.64|0
1643351890000|2022-01-28 06:38:10|413.85|411.25|414.04|411.44|414.14|411.54|413.85|411.25|0
1643351900000|2022-01-28 06:38:20|414.24|411.64|414.24|411.64|414.24|411.64|414.04|411.44|0
1643351910000|2022-01-28 06:38:30|414.33|411.73|414.82|412.22|414.82|412.22|414.33|411.73|0
1643351920000|2022-01-28 06:38:40|414.63|412.03|414.63|412.03|414.63|412.03|414.63|412.03|0
1643351930000|2022-01-28 06:38:50|414.53|411.93|413.55|410.95|414.53|411.93|413.55|410.95|0
1643351940000|2022-01-28 06:39:00|413.45|410.85|413.06|410.46|413.45|410.85|413.06|410.46|0
1643351950000|2022-01-28 06:39:10|413.45|410.85|414.82|412.22|414.82|412.22|413.45|410.85|0
1643351960000|2022-01-28 06:39:20|415.11|412.51|414.72|412.12|415.11|412.51|414.72|412.12|0
1643351970000|2022-01-28 06:39:30|414.82|412.22|414.63|412.03|415.02|412.42|414.63|412.03|0
1643351980000|2022-01-28 06:39:40|414.72|412.12|414.72|412.12|414.72|412.12|414.63|412.03|0
1643351990000|2022-01-28 06:39:50|414.82|412.22|414.72|412.12|414.82|412.22|414.63|412.03|0
1643352000000|2022-01-28 06:40:00|414.63|412.03|414.43|411.83|414.63|412.03|414.43|411.83|0
1643352010000|2022-01-28 06:40:10|414.33|411.73|414.72|412.12|414.72|412.12|414.13|411.53|0
1643352020000|2022-01-28 06:40:20|415.11|412.51|414.04|411.44|415.11|412.51|414.04|411.44|0
1643352030000|2022-01-28 06:40:30|414.24|411.64|414.23|411.63|414.24|411.64|414.13|411.53|0
1643352040000|2022-01-28 06:40:40|414.04|411.44|413.84|411.24|414.13|411.53|413.84|411.24|0
1643352050000|2022-01-28 06:40:50|413.74|411.14|414.82|412.22|414.82|412.22|413.74|411.14|0
1643352060000|2022-01-28 06:41:00|414.63|412.03|415.02|412.42|415.02|412.42|414.63|412.03|0
1643352070000|2022-01-28 06:41:10|414.63|412.03|414.33|411.73|414.72|412.12|414.33|411.73|0
1643352080000|2022-01-28 06:41:20|414.43|411.83|414.63|412.03|414.63|412.03|414.33|411.73|0
1643352090000|2022-01-28 06:41:30|414.43|411.83|414.43|411.83|414.43|411.83|414.43|411.83|0
1643352100000|2022-01-28 06:41:40|414.52|411.92|414.62|412.02|414.62|412.02|414.33|411.73|0
1643352110000|2022-01-28 06:41:50|414.52|411.92|414.52|411.92|414.52|411.92|414.52|411.92|0
1643352120000|2022-01-28 06:42:00|414.43|411.83|414.23|411.63|414.43|411.83|414.23|411.63|0
1643352130000|2022-01-28 06:42:10|414.52|411.92|414.62|412.02|414.62|412.02|414.52|411.92|0
1643352140000|2022-01-28 06:42:20|415.02|412.42|415.02|412.42|415.02|412.42|415.02|412.42|0
1643352150000|2022-01-28 06:42:30|414.91|412.31|414.82|412.22|415.02|412.42|414.82|412.22|0
1643352160000|2022-01-28 06:42:40|414.91|412.31|415.02|412.42|415.02|412.42|414.82|412.22|0
1643352170000|2022-01-28 06:42:50|414.72|412.12|414.62|412.02|414.72|412.12|414.62|412.02|0
1643352180000|2022-01-28 06:43:00|414.82|412.22|414.62|412.02|415.01|412.41|414.62|412.02|0
1643352190000|2022-01-28 06:43:10|414.43|411.83|414.91|412.31|414.91|412.31|414.43|411.83|0
1643352200000|2022-01-28 06:43:20|414.82|412.22|414.91|412.31|414.91|412.31|414.82|412.22|0
1643352210000|2022-01-28 06:43:30|414.82|412.22|415.01|412.41|415.01|412.41|414.82|412.22|0
1643352220000|2022-01-28 06:43:40|414.82|412.22|414.91|412.31|414.91|412.31|414.82|412.22|0
1643352230000|2022-01-28 06:43:50|415.01|412.41|415.01|412.41|415.01|412.41|415.01|412.41|0
1643352240000|2022-01-28 06:44:00|414.72|412.12|414.04|411.44|414.72|412.12|414.04|411.44|0
1643352250000|2022-01-28 06:44:10|414.52|411.92|414.23|411.63|414.52|411.92|414.23|411.63|0
1643352260000|2022-01-28 06:44:20|414.04|411.44|414.04|411.44|414.04|411.44|414.04|411.44|0
1643352270000|2022-01-28 06:44:30|413.84|411.24|413.64|411.04|413.84|411.24|413.54|410.94|0
1643352280000|2022-01-28 06:44:40|413.54|410.94|413.84|411.24|413.84|411.24|413.54|410.94|0
1643352290000|2022-01-28 06:44:50|414.13|411.53|414.13|411.53|414.13|411.53|414.13|411.53|0
1643352300000|2022-01-28 06:45:00|413.45|410.85|413.54|410.94|413.64|411.04|413.45|410.85|0
1643352310000|2022-01-28 06:45:10|413.45|410.85|413.25|410.65|413.45|410.85|413.25|410.65|0
1643352320000|2022-01-28 06:45:20|413.45|410.85|413.25|410.65|413.45|410.85|413.25|410.65|0
1643352330000|2022-01-28 06:45:30|412.76|410.16|412.86|410.26|412.86|410.26|412.76|410.16|0
1643352340000|2022-01-28 06:45:40|413.06|410.46|412.47|409.87|413.06|410.46|412.47|409.87|0
1643352350000|2022-01-28 06:45:50|412.56|409.96|412.56|409.96|412.56|409.96|412.47|409.87|0
1643352360000|2022-01-28 06:46:00|412.28|409.68|412.17|409.57|412.28|409.68|412.17|409.57|0
1643352370000|2022-01-28 06:46:10|412.56|409.96|412.28|409.68|412.56|409.96|412.28|409.68|0
1643352380000|2022-01-28 06:46:20|412.47|409.87|412.17|409.57|412.47|409.87|412.17|409.57|0
1643352390000|2022-01-28 06:46:30|412.47|409.87|412.67|410.07|412.67|410.07|412.47|409.87|0
1643352400000|2022-01-28 06:46:40|413.15|410.55|413.15|410.55|413.45|410.85|413.15|410.55|0
1643352410000|2022-01-28 06:46:50|412.95|410.35|413.06|410.46|413.06|410.46|412.95|410.35|0
1643352420000|2022-01-28 06:47:00|412.76|410.16|412.86|410.26|412.86|410.26|412.76|410.16|0
1643352430000|2022-01-28 06:47:10|413.84|411.24|413.64|411.04|413.84|411.24|413.45|410.85|0
1643352440000|2022-01-28 06:47:20|413.15|410.55|413.34|410.74|413.45|410.85|413.15|410.55|0
1643352450000|2022-01-28 06:47:30|413.15|410.55|413.25|410.65|413.25|410.65|413.06|410.46|0
1643352460000|2022-01-28 06:47:40|413.15|410.55|413.15|410.55|413.15|410.55|413.15|410.55|0
1643352470000|2022-01-28 06:47:50|412.76|410.16|412.86|410.26|412.86|410.26|412.76|410.16|0
1643352480000|2022-01-28 06:48:00|412.95|410.35|412.95|410.35|413.05|410.45|412.86|410.26|0
1643352490000|2022-01-28 06:48:10|413.15|410.55|413.45|410.85|413.45|410.85|413.05|410.45|0
1643352500000|2022-01-28 06:48:20|413.15|410.55|412.66|410.06|413.15|410.55|412.66|410.06|0
1643352510000|2022-01-28 06:48:30|412.56|409.96|412.66|410.06|412.66|410.06|412.56|409.96|0
1643352520000|2022-01-28 06:48:40|412.95|410.35|413.34|410.74|413.34|410.74|412.95|410.35|0
1643352530000|2022-01-28 06:48:50|413.15|410.55|413.64|411.04|413.73|411.13|413.15|410.55|0
1643352540000|2022-01-28 06:49:00|413.25|410.65|413.44|410.84|413.44|410.84|413.25|410.65|0
1643352550000|2022-01-28 06:49:10|413.54|410.94|413.44|410.84|413.64|411.04|413.44|410.84|0
1643352560000|2022-01-28 06:49:20|413.54|410.94|413.73|411.13|413.73|411.13|413.54|410.94|0
1643352570000|2022-01-28 06:49:30|413.83|411.23|413.93|411.33|413.93|411.33|413.83|411.23|0
1643352580000|2022-01-28 06:49:40|414.03|411.43|414.12|411.52|414.12|411.52|414.03|411.43|0
1643352590000|2022-01-28 06:49:50|413.83|411.23|414.03|411.43|414.03|411.43|413.83|411.23|0
1643352600000|2022-01-28 06:50:00|414.12|411.52|414.32|411.72|414.32|411.72|414.12|411.52|0
1643352610000|2022-01-28 06:50:10|414.12|411.52|414.32|411.72|414.32|411.72|414.12|411.52|0
1643352620000|2022-01-28 06:50:20|414.12|411.52|414.32|411.72|414.32|411.72|414.12|411.52|0
1643352630000|2022-01-28 06:50:30|414.42|411.82|414.42|411.82|414.62|412.02|414.42|411.82|0
1643352640000|2022-01-28 06:50:40|414.62|412.02|414.62|412.02|414.62|412.02|414.62|412.02|0
1643352650000|2022-01-28 06:50:50|414.51|411.91|414.62|412.02|414.62|412.02|414.51|411.91|0
1643352660000|2022-01-28 06:51:00|414.51|411.91|414.12|411.52|414.51|411.91|414.12|411.52|0
1643352690000|2022-01-28 06:51:30|414.22|411.62|414.42|411.82|414.42|411.82|414.22|411.62|0
1643352700000|2022-01-28 06:51:40|414.32|411.72|414.42|411.82|414.42|411.82|414.22|411.62|0
1643352710000|2022-01-28 06:51:50|414.22|411.62|414.03|411.43|414.22|411.62|414.03|411.43|0
1643352720000|2022-01-28 06:52:00|413.93|411.33|414.22|411.62|414.22|411.62|413.93|411.33|0
1643352730000|2022-01-28 06:52:10|414.32|411.72|414.61|412.01|414.61|412.01|414.32|411.72|0
1643352740000|2022-01-28 06:52:20|414.32|411.72|414.32|411.72|414.42|411.82|414.22|411.62|0
1643352750000|2022-01-28 06:52:30|414.22|411.62|414.03|411.43|414.22|411.62|414.03|411.43|0
1643352760000|2022-01-28 06:52:40|414.42|411.82|414.61|412.01|414.61|412.01|414.42|411.82|0
1643352770000|2022-01-28 06:52:50|414.42|411.82|414.61|412.01|414.61|412.01|414.42|411.82|0
1643352780000|2022-01-28 06:53:00|414.42|411.82|414.12|411.52|414.42|411.82|414.12|411.52|0
1643352790000|2022-01-28 06:53:10|414.42|411.82|414.51|411.91|414.51|411.91|414.42|411.82|0
1643352800000|2022-01-28 06:53:20|414.61|412.01|414.61|412.01|414.61|412.01|414.51|411.91|0
1643352810000|2022-01-28 06:53:30|414.51|411.91|414.51|411.91|414.51|411.91|414.51|411.91|0
1643352820000|2022-01-28 06:53:40|414.42|411.82|414.71|412.11|414.71|412.11|414.42|411.82|0
1643352830000|2022-01-28 06:53:50|414.81|412.21|414.81|412.21|414.81|412.21|414.81|412.21|0
1643352840000|2022-01-28 06:54:00|414.51|411.91|414.71|412.11|414.71|412.11|414.42|411.82|0
1643352850000|2022-01-28 06:54:10|414.61|412.01|415.49|412.89|415.49|412.89|414.61|412.01|0
1643352860000|2022-01-28 06:54:20|415.68|413.08|416.18|413.58|416.18|413.58|415.59|412.99|0
1643352870000|2022-01-28 06:54:30|415.98|413.38|415.98|413.38|416.18|413.58|415.98|413.38|0
1643352890000|2022-01-28 06:54:50|415.88|413.28|415.98|413.38|415.98|413.38|415.88|413.28|0
1643352900000|2022-01-28 06:55:00|416.08|413.48|415.98|413.38|416.08|413.48|415.98|413.38|0
1643352910000|2022-01-28 06:55:10|416.18|413.58|416.37|413.77|416.37|413.77|416.08|413.48|0
1643352920000|2022-01-28 06:55:20|416.18|413.58|416.08|413.48|416.18|413.58|415.98|413.38|0
1643352930000|2022-01-28 06:55:30|416.18|413.58|416.57|413.97|416.57|413.97|416.18|413.58|0
1643352940000|2022-01-28 06:55:40|416.76|414.16|416.37|413.77|416.76|414.16|416.37|413.77|0
1643352950000|2022-01-28 06:55:50|416.18|413.58|416.07|413.47|416.18|413.58|416.07|413.47|0
1643352960000|2022-01-28 06:56:00|415.98|413.38|415.78|413.18|415.98|413.38|415.78|413.18|0
1643352980000|2022-01-28 06:56:20|415.68|413.08|415.59|412.99|415.68|413.08|415.59|412.99|0
1643352990000|2022-01-28 06:56:30|415.39|412.79|415.39|412.79|415.39|412.79|415.39|412.79|0
1643353000000|2022-01-28 06:56:40|415.2|412.6|415.2|412.6|415.2|412.6|415.2|412.6|0
1643353010000|2022-01-28 06:56:50|415.39|412.79|415.2|412.6|415.49|412.89|415.2|412.6|0
1643353020000|2022-01-28 06:57:00|415.59|412.99|415.2|412.6|415.59|412.99|415.2|412.6|0
1643353030000|2022-01-28 06:57:10|415|412.4|414.8|412.2|415|412.4|414.8|412.2|0
1643353040000|2022-01-28 06:57:20|414.22|411.62|414.22|411.62|414.22|411.62|414.22|411.62|0
1643353050000|2022-01-28 06:57:30|414.02|411.42|414.12|411.52|414.12|411.52|414.02|411.42|0
1643353060000|2022-01-28 06:57:40|413.83|411.23|413.72|411.12|413.83|411.23|413.44|410.84|0
1643353070000|2022-01-28 06:57:50|413.83|411.23|413.63|411.03|413.83|411.23|413.44|410.84|0
1643353080000|2022-01-28 06:58:00|413.33|410.73|413.14|410.54|413.33|410.73|413.04|410.44|0
1643353090000|2022-01-28 06:58:10|413.24|410.64|413.04|410.44|413.24|410.64|413.04|410.44|0
1643353100000|2022-01-28 06:58:20|413.14|410.54|413.04|410.44|413.14|410.54|412.85|410.25|0
1643353110000|2022-01-28 06:58:30|412.85|410.25|412.85|410.25|413.04|410.44|412.85|410.25|0
1643353120000|2022-01-28 06:58:40|412.46|409.86|412.46|409.86|413.24|410.64|412.46|409.86|0
1643353130000|2022-01-28 06:58:50|412.26|409.66|412.36|409.76|412.55|409.95|412.07|409.47|0
1643353140000|2022-01-28 06:59:00|412.16|409.56|411.97|409.37|412.16|409.56|411.87|409.27|0
1643353150000|2022-01-28 06:59:10|411.68|409.08|411.68|409.08|411.68|409.08|411.68|409.08|0
1643353170000|2022-01-28 06:59:30|411.38|408.78|411.09|408.49|411.38|408.78|411.09|408.49|0
1643353180000|2022-01-28 06:59:40|411.29|408.69|411.48|408.88|411.48|408.88|411.29|408.69|0
1643353190000|2022-01-28 06:59:50|411.68|409.08|411.68|409.08|411.68|409.08|411.57|408.97|0
1643353200000|2022-01-28 07:00:00|411.48|408.88|410.99|408.39|411.48|408.88|410.9|408.3|0
1643353210000|2022-01-28 07:00:10|410.9|408.3|410.7|408.1|410.9|408.3|410.51|407.91|0
1643353220000|2022-01-28 07:00:20|410.79|408.19|410.6|408|410.79|408.19|410.6|408|0
1643353230000|2022-01-28 07:00:30|411.29|408.69|410.6|408|411.29|408.69|410.6|408|0
1643353240000|2022-01-28 07:00:40|410.51|407.91|410.4|407.8|410.51|407.91|410.31|407.71|0
1643353250000|2022-01-28 07:00:50|410.31|407.71|409.34|406.74|410.31|407.71|409.34|406.74|0
1643353260000|2022-01-28 07:01:00|408.95|406.35|408.85|406.25|408.95|406.35|408.85|406.25|0
1643353270000|2022-01-28 07:01:10|408.65|406.05|408.36|405.76|408.85|406.25|408.36|405.76|0
1643353280000|2022-01-28 07:01:20|408.26|405.66|408.36|405.76|408.95|406.35|408.26|405.66|0
1643353290000|2022-01-28 07:01:30|408.65|406.05|409.23|406.63|409.34|406.74|408.65|406.05|0
1643353300000|2022-01-28 07:01:40|409.14|406.54|409.34|406.74|409.34|406.74|408.95|406.35|0
1643353310000|2022-01-28 07:01:50|409.53|406.93|409.14|406.54|409.53|406.93|408.75|406.15|0
1643353320000|2022-01-28 07:02:00|408.95|406.35|408.46|405.86|408.95|406.35|408.26|405.66|0
1643353330000|2022-01-28 07:02:10|408.56|405.96|408.65|406.05|408.65|406.05|408.36|405.76|0
1643353340000|2022-01-28 07:02:20|408.56|405.96|408.46|405.86|408.75|406.15|408.46|405.86|0
1643353350000|2022-01-28 07:02:30|408.36|405.76|408.36|405.76|408.36|405.76|408.17|405.57|0
1643353360000|2022-01-28 07:02:40|407.78|405.18|408.07|405.47|408.07|405.47|407.39|404.79|0
1643353370000|2022-01-28 07:02:50|407.97|405.37|408.17|405.57|408.17|405.57|407.97|405.37|0
1643353380000|2022-01-28 07:03:00|408.26|405.66|408.07|405.47|408.56|405.96|408.07|405.47|0
1643353390000|2022-01-28 07:03:10|408.26|405.66|408.75|406.15|408.75|406.15|408.26|405.66|0
1643353400000|2022-01-28 07:03:20|408.36|405.76|408.26|405.66|408.36|405.76|408.26|405.66|0
1643353410000|2022-01-28 07:03:30|408.07|405.47|407.58|404.98|408.07|405.47|407.58|404.98|0
1643353420000|2022-01-28 07:03:40|407.48|404.88|407.78|405.18|407.78|405.18|407.48|404.88|0
1643353430000|2022-01-28 07:03:50|407.58|404.98|407.97|405.37|407.97|405.37|407.58|404.98|0
1643353440000|2022-01-28 07:04:00|407.87|405.27|407|404.4|407.87|405.27|407|404.4|0
1643353450000|2022-01-28 07:04:10|406.81|404.21|406.81|404.21|406.81|404.21|406.61|404.01|0
1643353460000|2022-01-28 07:04:20|406.42|403.82|406.42|403.82|406.42|403.82|406.22|403.62|0
1643353470000|2022-01-28 07:04:30|406.81|404.21|406.42|403.82|406.81|404.21|406.22|403.62|0
1643353480000|2022-01-28 07:04:40|406.22|403.62|406.12|403.52|406.22|403.62|406.12|403.52|0
1643353490000|2022-01-28 07:04:50|406.22|403.62|406.42|403.82|406.42|403.82|406.22|403.62|0
1643353500000|2022-01-28 07:05:00|405.93|403.33|406.03|403.43|406.03|403.43|405.64|403.04|0
1643353510000|2022-01-28 07:05:10|406.12|403.52|406.61|404.01|406.61|404.01|406.03|403.43|0
1643353520000|2022-01-28 07:05:20|406.81|404.21|407.19|404.59|407.19|404.59|406.81|404.21|0
1643353530000|2022-01-28 07:05:30|407.09|404.49|407.09|404.49|407.48|404.88|407.09|404.49|0
1643353540000|2022-01-28 07:05:40|407|404.4|407.48|404.88|407.48|404.88|407|404.4|0
1643353550000|2022-01-28 07:05:50|407.58|404.98|408.16|405.56|408.16|405.56|407.58|404.98|0
1643353560000|2022-01-28 07:06:00|407.97|405.37|408.36|405.76|408.36|405.76|407.97|405.37|0
1643353570000|2022-01-28 07:06:10|408.45|405.85|408.55|405.95|408.55|405.95|408.45|405.85|0
1643353580000|2022-01-28 07:06:20|408.75|406.15|409.33|406.73|409.33|406.73|408.75|406.15|0
1643353590000|2022-01-28 07:06:30|408.94|406.34|409.33|406.73|409.53|406.93|408.94|406.34|0
1643353600000|2022-01-28 07:06:40|409.72|407.12|410.3|407.7|410.3|407.7|409.62|407.02|0
1643353610000|2022-01-28 07:06:50|409.91|407.31|409.72|407.12|409.91|407.31|409.62|407.02|0
1643353620000|2022-01-28 07:07:00|409.81|407.21|409.81|407.21|409.81|407.21|409.62|407.02|0
1643353630000|2022-01-28 07:07:10|409.33|406.73|409.33|406.73|409.62|407.02|409.33|406.73|0
1643353640000|2022-01-28 07:07:20|408.45|405.85|409.23|406.63|409.23|406.63|408.45|405.85|0
1643353650000|2022-01-28 07:07:30|409.33|406.73|409.72|407.12|409.72|407.12|409.23|406.63|0
1643353660000|2022-01-28 07:07:40|410.2|407.6|410.3|407.7|410.3|407.7|410.11|407.51|0
1643353670000|2022-01-28 07:07:50|410.89|408.29|410.89|408.29|411.08|408.48|410.89|408.29|0
1643353680000|2022-01-28 07:08:00|410.59|407.99|410.3|407.7|410.59|407.99|410.3|407.7|0
1643353690000|2022-01-28 07:08:10|410.59|407.99|411.28|408.68|411.28|408.68|410.59|407.99|0
1643353700000|2022-01-28 07:08:20|411.08|408.48|411.67|409.07|411.67|409.07|411.08|408.48|0
1643353710000|2022-01-28 07:08:30|411.28|408.68|410.98|408.38|411.47|408.87|410.98|408.38|0
1643353720000|2022-01-28 07:08:40|411.08|408.48|411.08|408.48|411.28|408.68|411.08|408.48|0
1643353730000|2022-01-28 07:08:50|410.89|408.29|410.89|408.29|411.08|408.48|410.89|408.29|0
1643353740000|2022-01-28 07:09:00|411.08|408.48|410.89|408.29|411.08|408.48|410.79|408.19|0
1643353750000|2022-01-28 07:09:10|411.28|408.68|411.08|408.48|411.28|408.68|411.08|408.48|0
1643353760000|2022-01-28 07:09:20|411.37|408.77|411.28|408.68|411.37|408.77|411.08|408.48|0
1643353770000|2022-01-28 07:09:30|411.47|408.87|411.37|408.77|411.67|409.07|411.28|408.68|0
1643353780000|2022-01-28 07:09:40|411.47|408.87|412.06|409.46|412.06|409.46|411.47|408.87|0
1643353790000|2022-01-28 07:09:50|411.67|409.07|411.47|408.87|411.67|409.07|411.28|408.68|0
1643353800000|2022-01-28 07:10:00|411.56|408.96|411.56|408.96|411.76|409.16|411.56|408.96|0
1643353810000|2022-01-28 07:10:10|411.47|408.87|411.67|409.07|411.67|409.07|411.37|408.77|0
1643353820000|2022-01-28 07:10:20|411.37|408.77|411.17|408.57|411.37|408.77|411.08|408.48|0
1643353830000|2022-01-28 07:10:30|411.27|408.67|411.27|408.67|411.27|408.67|410.88|408.28|0
1643353840000|2022-01-28 07:10:40|410.88|408.28|411.08|408.48|411.08|408.48|410.88|408.28|0
1643353850000|2022-01-28 07:10:50|411.27|408.67|411.17|408.57|411.27|408.67|411.08|408.48|0
1643353860000|2022-01-28 07:11:00|410.78|408.18|409.61|407.01|410.78|408.18|409.61|407.01|0
1643353870000|2022-01-28 07:11:10|409.22|406.62|409.72|407.12|409.72|407.12|409.22|406.62|0
1643353880000|2022-01-28 07:11:20|409.91|407.31|409.91|407.31|409.91|407.31|409.72|407.12|0
1643353890000|2022-01-28 07:11:30|410.1|407.5|410.1|407.5|410.1|407.5|409.91|407.31|0
1643353900000|2022-01-28 07:11:40|410.59|407.99|410.2|407.6|410.59|407.99|410.2|407.6|0
1643353910000|2022-01-28 07:11:50|410.49|407.89|410.49|407.89|410.49|407.89|410.39|407.79|0
1643353920000|2022-01-28 07:12:00|410.39|407.79|410.1|407.5|410.39|407.79|410.1|407.5|0
1643353930000|2022-01-28 07:12:10|410.39|407.79|410.69|408.09|410.69|408.09|410.3|407.7|0
1643353940000|2022-01-28 07:12:20|410.88|408.28|412.64|410.04|412.64|410.04|410.88|408.28|0
1643353950000|2022-01-28 07:12:30|412.73|410.13|413.22|410.62|413.42|410.82|412.73|410.13|0
1643353960000|2022-01-28 07:12:40|413.51|410.91|413.9|411.3|413.9|411.3|413.51|410.91|0
1643353970000|2022-01-28 07:12:50|414.2|411.6|413.42|410.82|414.2|411.6|413.42|410.82|0
1643353980000|2022-01-28 07:13:00|413.22|410.62|413.03|410.43|413.42|410.82|413.03|410.43|0
1643353990000|2022-01-28 07:13:10|412.93|410.33|413.03|410.43|413.03|410.43|412.83|410.23|0
1643354000000|2022-01-28 07:13:20|412.93|410.33|412.44|409.84|412.93|410.33|412.44|409.84|0
1643354010000|2022-01-28 07:13:30|412.54|409.94|412.34|409.74|412.64|410.04|412.34|409.74|0
1643354020000|2022-01-28 07:13:40|411.86|409.26|412.25|409.65|412.25|409.65|411.86|409.26|0
1643354030000|2022-01-28 07:13:50|412.44|409.84|412.25|409.65|412.44|409.84|412.25|409.65|0
1643354040000|2022-01-28 07:14:00|412.05|409.45|411.27|408.67|412.05|409.45|411.27|408.67|0
1643354050000|2022-01-28 07:14:10|410.88|408.28|410.88|408.28|411.08|408.48|410.88|408.28|0
1643354060000|2022-01-28 07:14:20|411.08|408.48|412.17|409.57|412.46|409.86|410.97|408.37|0
1643354070000|2022-01-28 07:14:30|412.07|409.47|412.56|409.96|412.56|409.96|412.07|409.47|0
1643354080000|2022-01-28 07:14:40|412.45|409.85|412.75|410.15|412.84|410.24|412.45|409.85|0
1643354090000|2022-01-28 07:14:50|412.65|410.05|413.23|410.63|413.23|410.63|412.65|410.05|0
1643354100000|2022-01-28 07:15:00|412.75|410.15|412.75|410.15|412.75|410.15|412.75|410.15|0
1643354110000|2022-01-28 07:15:10|410.92|408.32|410.44|407.84|411.02|408.42|410.44|407.84|0
1643354120000|2022-01-28 07:15:20|410.34|407.74|410.73|408.13|410.73|408.13|410.34|407.74|0
1643354130000|2022-01-28 07:15:30|410.53|407.93|410.63|408.03|410.63|408.03|410.53|407.93|0
1643354140000|2022-01-28 07:15:40|410.34|407.74|410.34|407.74|410.44|407.84|410.34|407.74|0
1643354150000|2022-01-28 07:15:50|409.39|406.79|409.3|406.7|409.49|406.89|409.3|406.7|0
1643354160000|2022-01-28 07:16:00|409.1|406.5|409.1|406.5|409.1|406.5|408.91|406.31|0
1643354170000|2022-01-28 07:16:10|409.3|406.7|409.3|406.7|409.3|406.7|408.81|406.21|0
1643354180000|2022-01-28 07:16:20|409.39|406.79|409.59|406.99|410.08|407.48|409.39|406.79|0
1643354190000|2022-01-28 07:16:30|409.88|407.28|410.66|408.06|410.66|408.06|409.88|407.28|0
1643354200000|2022-01-28 07:16:40|410.86|408.26|411.25|408.65|411.25|408.65|410.86|408.26|0
1643354210000|2022-01-28 07:16:50|411.44|408.84|411.44|408.84|411.44|408.84|411.34|408.74|0
1643354220000|2022-01-28 07:17:00|411.84|409.24|411.73|409.13|412.32|409.72|411.73|409.13|0
1643354230000|2022-01-28 07:17:10|411.84|409.24|412.23|409.63|412.32|409.72|411.84|409.24|0
1643354240000|2022-01-28 07:17:20|412.32|409.72|412.03|409.43|412.32|409.72|412.03|409.43|0
1643354250000|2022-01-28 07:17:30|412.23|409.63|411.83|409.23|412.23|409.63|411.83|409.23|0
1643354260000|2022-01-28 07:17:40|412.23|409.63|412.12|409.52|412.23|409.63|411.93|409.33|0
1643354270000|2022-01-28 07:17:50|412.52|409.92|412.23|409.63|412.52|409.92|412.23|409.63|0
1643354280000|2022-01-28 07:18:00|412.32|409.72|412.32|409.72|412.42|409.82|412.03|409.43|0
1643354290000|2022-01-28 07:18:10|412.03|409.43|412.03|409.43|412.12|409.52|411.83|409.23|0
1643354300000|2022-01-28 07:18:20|412.12|409.52|411.73|409.13|412.12|409.52|411.73|409.13|0
1643354310000|2022-01-28 07:18:30|411.93|409.33|411.54|408.94|412.03|409.43|411.54|408.94|0
1643354320000|2022-01-28 07:18:40|411.64|409.04|412.12|409.52|412.22|409.62|411.64|409.04|0
1643354330000|2022-01-28 07:18:50|412.22|409.62|411.73|409.13|412.22|409.62|411.73|409.13|0
1643354340000|2022-01-28 07:19:00|412.03|409.43|411.64|409.04|412.03|409.43|411.64|409.04|0
1643354350000|2022-01-28 07:19:10|411.54|408.94|411.54|408.94|411.64|409.04|411.54|408.94|0
1643354360000|2022-01-28 07:19:20|411.64|409.04|411.54|408.94|411.64|409.04|411.34|408.74|0
1643354370000|2022-01-28 07:19:30|411.34|408.74|411.93|409.33|411.93|409.33|411.34|408.74|0
1643354380000|2022-01-28 07:19:40|411.44|408.84|411.34|408.74|411.44|408.84|411.14|408.54|0
1643354390000|2022-01-28 07:19:50|411.25|408.65|411.14|408.54|411.25|408.65|410.66|408.06|0
1643354400000|2022-01-28 07:20:00|411.34|408.74|410.95|408.35|411.34|408.74|410.95|408.35|0
1643354410000|2022-01-28 07:20:10|410.66|408.06|410.56|407.96|410.85|408.25|410.56|407.96|0
1643354420000|2022-01-28 07:20:20|410.46|407.86|409.39|406.79|410.46|407.86|409.39|406.79|0
1643354430000|2022-01-28 07:20:30|409.29|406.69|408.9|406.3|409.29|406.69|408.9|406.3|0
1643354440000|2022-01-28 07:20:40|409|406.4|409|406.4|409.29|406.69|408.9|406.3|0
1643354450000|2022-01-28 07:20:50|409.19|406.59|409.29|406.69|409.29|406.69|409.19|406.59|0
1643354460000|2022-01-28 07:21:00|409.49|406.89|408.8|406.2|409.49|406.89|408.8|406.2|0
1643354470000|2022-01-28 07:21:10|408.9|406.3|408.22|405.62|408.9|406.3|408.22|405.62|0
1643354480000|2022-01-28 07:21:20|408.02|405.42|408.32|405.72|408.32|405.72|408.02|405.42|0
1643354490000|2022-01-28 07:21:30|408.41|405.81|408.12|405.52|408.41|405.81|408.12|405.52|0
1643354500000|2022-01-28 07:21:40|408.02|405.42|408.02|405.42|408.02|405.42|408.02|405.42|0
1643354510000|2022-01-28 07:21:50|408.12|405.52|408.02|405.42|408.51|405.91|408.02|405.42|0
1643354520000|2022-01-28 07:22:00|407.73|405.13|407.24|404.64|407.73|405.13|407.24|404.64|0
1643354530000|2022-01-28 07:22:10|407.54|404.94|407.83|405.23|407.83|405.23|407.54|404.94|0
1643354540000|2022-01-28 07:22:20|407.73|405.13|407.24|404.64|407.73|405.13|407.24|404.64|0
1643354550000|2022-01-28 07:22:30|407.15|404.55|407.34|404.74|407.34|404.74|407.15|404.55|0
1643354560000|2022-01-28 07:22:40|407.44|404.84|407.15|404.55|407.44|404.84|407.15|404.55|0
1643354570000|2022-01-28 07:22:50|407.05|404.45|406.66|404.06|407.15|404.55|406.66|404.06|0
1643354580000|2022-01-28 07:23:00|406.76|404.16|407.15|404.55|407.15|404.55|406.76|404.16|0
1643354590000|2022-01-28 07:23:10|407.24|404.64|406.95|404.35|407.24|404.64|406.95|404.35|0
1643354600000|2022-01-28 07:23:20|407.05|404.45|407.15|404.55|407.15|404.55|407.05|404.45|0
1643354610000|2022-01-28 07:23:30|406.95|404.35|406.37|403.77|406.95|404.35|406.37|403.77|0
1643354620000|2022-01-28 07:23:40|406.27|403.67|405.78|403.18|406.27|403.67|405.78|403.18|0
1643354630000|2022-01-28 07:23:50|405.98|403.38|405.59|402.99|405.98|403.38|405.59|402.99|0
1643354640000|2022-01-28 07:24:00|405.4|402.8|405.4|402.8|405.4|402.8|405.4|402.8|0
1643354650000|2022-01-28 07:24:10|405.01|402.41|405.59|402.99|405.59|402.99|405.01|402.41|0
1643354660000|2022-01-28 07:24:20|405.78|403.18|405.98|403.38|405.98|403.38|405.78|403.18|0
1643354670000|2022-01-28 07:24:30|406.17|403.57|405.78|403.18|406.17|403.57|405.59|402.99|0
1643354680000|2022-01-28 07:24:40|405.68|403.08|405.98|403.38|405.98|403.38|405.68|403.08|0
1643354690000|2022-01-28 07:24:50|405.78|403.18|405.59|402.99|405.98|403.38|405.59|402.99|0
1643354700000|2022-01-28 07:25:00|405.88|403.28|405.2|402.6|405.88|403.28|405.2|402.6|0
1643354710000|2022-01-28 07:25:10|405.29|402.69|405.2|402.6|405.29|402.69|405.2|402.6|0
1643354720000|2022-01-28 07:25:20|405.98|403.38|405.49|402.89|405.98|403.38|405.49|402.89|0
1643354730000|2022-01-28 07:25:30|405.2|402.6|405.2|402.6|405.2|402.6|405.01|402.41|0
1643354740000|2022-01-28 07:25:40|405.1|402.5|405.29|402.69|405.29|402.69|405.1|402.5|0
1643354750000|2022-01-28 07:25:50|405.2|402.6|405.01|402.41|405.2|402.6|404.81|402.21|0
1643354760000|2022-01-28 07:26:00|405.1|402.5|405.01|402.41|405.1|402.5|404.9|402.3|0
1643354770000|2022-01-28 07:26:10|405.29|402.69|406.56|403.96|406.56|403.96|405.29|402.69|0
1643354780000|2022-01-28 07:26:20|406.75|404.15|407.14|404.54|407.14|404.54|406.75|404.15|0
1643354790000|2022-01-28 07:26:30|407.24|404.64|407.14|404.54|407.24|404.64|407.14|404.54|0
1643354800000|2022-01-28 07:26:40|407.24|404.64|407.73|405.13|407.73|405.13|407.24|404.64|0
1643354810000|2022-01-28 07:26:50|407.82|405.22|407.92|405.32|407.92|405.32|407.73|405.13|0
1643354820000|2022-01-28 07:27:00|408.4|405.8|408.51|405.91|408.51|405.91|408.4|405.8|0
1643354830000|2022-01-28 07:27:10|408.4|405.8|409.18|406.58|409.48|406.88|408.4|405.8|0
1643354840000|2022-01-28 07:27:20|409.09|406.49|409.38|406.78|409.38|406.78|408.99|406.39|0
1643354850000|2022-01-28 07:27:30|409.29|406.69|409.18|406.58|409.48|406.88|409.09|406.49|0
1643354860000|2022-01-28 07:27:40|409.09|406.49|409.38|406.78|409.38|406.78|408.99|406.39|0
1643354870000|2022-01-28 07:27:50|409.48|406.88|409.68|407.08|409.68|407.08|409.48|406.88|0
1643354880000|2022-01-28 07:28:00|409.87|407.27|409.77|407.17|409.87|407.27|409.57|406.97|0
1643354890000|2022-01-28 07:28:10|410.75|408.15|410.46|407.86|410.75|408.15|410.35|407.75|0
1643354900000|2022-01-28 07:28:20|410.26|407.66|409.67|407.07|410.26|407.66|409.67|407.07|0
1643354910000|2022-01-28 07:28:30|409.38|406.78|409.57|406.97|409.77|407.17|409.38|406.78|0
1643354920000|2022-01-28 07:28:40|409.38|406.78|409.28|406.68|409.48|406.88|409.18|406.58|0
1643354930000|2022-01-28 07:28:50|409.48|406.88|409.09|406.49|409.48|406.88|409.09|406.49|0
1643354940000|2022-01-28 07:29:00|408.89|406.29|409.09|406.49|409.09|406.49|408.89|406.29|0
1643354950000|2022-01-28 07:29:10|408.99|406.39|409.48|406.88|409.48|406.88|408.99|406.39|0
1643354960000|2022-01-28 07:29:20|409.28|406.68|409.57|406.97|409.57|406.97|409.28|406.68|0
1643354970000|2022-01-28 07:29:30|409.48|406.88|409.09|406.49|409.48|406.88|409.09|406.49|0
1643354980000|2022-01-28 07:29:40|408.89|406.29|409.28|406.68|409.28|406.68|408.89|406.29|0
1643354990000|2022-01-28 07:29:50|409.57|406.97|408.7|406.1|409.57|406.97|408.7|406.1|0
1643355000000|2022-01-28 07:30:00|408.89|406.29|408.7|406.1|408.89|406.29|408.7|406.1|0
1643355010000|2022-01-28 07:30:10|408.89|406.29|408.31|405.71|408.89|406.29|408.31|405.71|0
1643355020000|2022-01-28 07:30:20|408.01|405.41|407.92|405.32|408.01|405.41|407.92|405.32|0
1643355030000|2022-01-28 07:30:30|407.72|405.12|407.53|404.93|407.92|405.32|407.53|404.93|0
1643355040000|2022-01-28 07:30:40|407.23|404.63|407.33|404.73|407.33|404.73|407.14|404.54|0
1643355050000|2022-01-28 07:30:50|407.23|404.63|407.23|404.63|407.23|404.63|407.23|404.63|0
1643355060000|2022-01-28 07:31:00|407.33|404.73|407.04|404.44|407.53|404.93|407.04|404.44|0
1643355070000|2022-01-28 07:31:10|406.75|404.15|406.65|404.05|406.75|404.15|406.65|404.05|0
1643355080000|2022-01-28 07:31:20|406.55|403.95|406.65|404.05|406.84|404.24|406.55|403.95|0
1643355090000|2022-01-28 07:31:30|406.75|404.15|406.75|404.15|406.75|404.15|406.75|404.15|0
1643355100000|2022-01-28 07:31:40|406.36|403.76|406.36|403.76|406.36|403.76|406.17|403.57|0
1643355110000|2022-01-28 07:31:50|406.55|403.95|406.75|404.15|406.75|404.15|406.55|403.95|0
1643355120000|2022-01-28 07:32:00|406.36|403.76|405.97|403.37|406.36|403.76|405.78|403.18|0
1643355130000|2022-01-28 07:32:10|406.06|403.46|406.16|403.56|406.16|403.56|406.06|403.46|0
1643355140000|2022-01-28 07:32:20|406.36|403.76|407.04|404.44|407.04|404.44|406.36|403.76|0
1643355150000|2022-01-28 07:32:30|407.14|404.54|406.75|404.15|407.14|404.54|406.55|403.95|0
1643355160000|2022-01-28 07:32:40|407.14|404.54|407.81|405.21|407.81|405.21|407.14|404.54|0
1643355170000|2022-01-28 07:32:50|407.72|405.12|407.72|405.12|407.72|405.12|407.53|404.93|0
1643355180000|2022-01-28 07:33:00|407.53|404.93|407.81|405.21|407.92|405.32|407.53|404.93|0
1643355190000|2022-01-28 07:33:10|407.72|405.12|407.14|404.54|407.92|405.32|407.14|404.54|0
1643355200000|2022-01-28 07:33:20|406.94|404.34|407.62|405.02|407.72|405.12|406.94|404.34|0
1643355210000|2022-01-28 07:33:30|407.14|404.54|406.84|404.24|407.14|404.54|406.84|404.24|0
1643355220000|2022-01-28 07:33:40|407.14|404.54|407.53|404.93|407.53|404.93|406.94|404.34|0
1643355230000|2022-01-28 07:33:50|407.42|404.82|407.14|404.54|407.42|404.82|406.94|404.34|0
1643355240000|2022-01-28 07:34:00|407.03|404.43|406.65|404.05|407.14|404.54|406.65|404.05|0
1643355250000|2022-01-28 07:34:10|406.26|403.66|406.75|404.15|406.75|404.15|406.26|403.66|0
1643355260000|2022-01-28 07:34:20|406.65|404.05|406.55|403.95|406.75|404.15|406.55|403.95|0
1643355270000|2022-01-28 07:34:30|406.36|403.76|406.36|403.76|406.36|403.76|406.36|403.76|0
1643355280000|2022-01-28 07:34:40|406.45|403.85|406.55|403.95|406.55|403.95|406.36|403.76|0
1643355290000|2022-01-28 07:34:50|406.36|403.76|405.77|403.17|406.36|403.76|405.67|403.07|0
1643355300000|2022-01-28 07:35:00|405.87|403.27|405.38|402.78|405.87|403.27|405.38|402.78|0
1643355310000|2022-01-28 07:35:10|405.58|402.98|405.58|402.98|405.58|402.98|405.58|402.98|0
1643355320000|2022-01-28 07:35:20|405.87|403.27|405.97|403.37|406.16|403.56|405.87|403.27|0
1643355330000|2022-01-28 07:35:30|406.36|403.76|406.25|403.65|406.45|403.85|406.25|403.65|0
1643355340000|2022-01-28 07:35:40|405.97|403.37|405.58|402.98|406.06|403.46|405.58|402.98|0
1643355350000|2022-01-28 07:35:50|405.87|403.27|406.16|403.56|406.36|403.76|405.87|403.27|0
1643355360000|2022-01-28 07:36:00|406.36|403.76|406.36|403.76|406.36|403.76|406.25|403.65|0
1643355370000|2022-01-28 07:36:10|406.25|403.65|406.25|403.65|406.25|403.65|406.25|403.65|0
1643355380000|2022-01-28 07:36:20|406.06|403.46|406.35|403.75|406.35|403.75|406.06|403.46|0
1643355390000|2022-01-28 07:36:30|407.13|404.53|407.23|404.63|407.33|404.73|407.13|404.53|0
1643355400000|2022-01-28 07:36:40|407.52|404.92|407.72|405.12|407.72|405.12|407.52|404.92|0
1643355410000|2022-01-28 07:36:50|407.81|405.21|407.13|404.53|407.91|405.31|407.13|404.53|0
1643355420000|2022-01-28 07:37:00|407.52|404.92|407.13|404.53|407.52|404.92|406.45|403.85|0
1643355430000|2022-01-28 07:37:10|406.94|404.34|407.52|404.92|407.52|404.92|406.94|404.34|0
1643355440000|2022-01-28 07:37:20|407.33|404.73|407.13|404.53|407.33|404.73|407.13|404.53|0
1643355450000|2022-01-28 07:37:30|407.23|404.63|407.42|404.82|407.52|404.92|407.23|404.63|0
1643355460000|2022-01-28 07:37:40|407.13|404.53|406.84|404.24|407.13|404.53|406.84|404.24|0
1643355470000|2022-01-28 07:37:50|406.55|403.95|407.33|404.73|407.42|404.82|406.55|403.95|0
1643355480000|2022-01-28 07:38:00|407.13|404.53|407.13|404.53|407.13|404.53|407.13|404.53|0
1643355490000|2022-01-28 07:38:10|406.94|404.34|407.33|404.73|407.52|404.92|406.94|404.34|0
1643355500000|2022-01-28 07:38:20|406.94|404.34|407.52|404.92|407.52|404.92|406.94|404.34|0
1643355510000|2022-01-28 07:38:30|407.33|404.73|407.52|404.92|407.52|404.92|407.13|404.53|0
1643355520000|2022-01-28 07:38:40|407.42|404.82|407.81|405.21|407.81|405.21|407.42|404.82|0
1643355530000|2022-01-28 07:38:50|407.91|405.31|407.91|405.31|408.1|405.5|407.91|405.31|0
1643355540000|2022-01-28 07:39:00|408|405.4|407.91|405.31|408|405.4|407.71|405.11|0
1643355550000|2022-01-28 07:39:10|407.81|405.21|407.91|405.31|408.1|405.5|407.81|405.21|0
1643355560000|2022-01-28 07:39:20|407.32|404.72|407.91|405.31|407.91|405.31|407.32|404.72|0
1643355570000|2022-01-28 07:39:30|407.71|405.11|408.2|405.6|408.2|405.6|407.71|405.11|0
1643355580000|2022-01-28 07:39:40|408.1|405.5|408.1|405.5|408.1|405.5|407.81|405.21|0
1643355590000|2022-01-28 07:39:50|408.2|405.6|408.3|405.7|408.3|405.7|408.1|405.5|0
1643355600000|2022-01-28 07:40:00|408.69|406.09|408.69|406.09|408.69|406.09|408.49|405.89|0
1643355620000|2022-01-28 07:40:20|408.3|405.7|408.3|405.7|408.39|405.79|408.2|405.6|0
1643355630000|2022-01-28 07:40:30|408.1|405.5|407.71|405.11|408.1|405.5|407.52|404.92|0
1643355640000|2022-01-28 07:40:40|407.52|404.92|407.13|404.53|407.61|405.01|407.13|404.53|0
1643355650000|2022-01-28 07:40:50|407.32|404.72|408.3|405.7|408.3|405.7|407.32|404.72|0
1643355660000|2022-01-28 07:41:00|408.2|405.6|408.49|405.89|408.69|406.09|408.2|405.6|0
1643355670000|2022-01-28 07:41:10|408.69|406.09|408.88|406.28|408.88|406.28|408.69|406.09|0
1643355680000|2022-01-28 07:41:20|409.08|406.48|409.27|406.67|409.27|406.67|409.08|406.48|0
1643355690000|2022-01-28 07:41:30|409.17|406.57|409.27|406.67|409.27|406.67|409.17|406.57|0
1643355700000|2022-01-28 07:41:40|409.08|406.48|408.88|406.28|409.08|406.48|408.88|406.28|0
1643355710000|2022-01-28 07:41:50|408.69|406.09|408.49|405.89|408.69|406.09|408.49|405.89|0
1643355720000|2022-01-28 07:42:00|408.69|406.09|408.1|405.5|408.69|406.09|408.1|405.5|0
1643355730000|2022-01-28 07:42:10|407.91|405.31|407.52|404.92|407.91|405.31|407.52|404.92|0
1643355740000|2022-01-28 07:42:20|407.71|405.11|407.42|404.82|407.71|405.11|407.42|404.82|0
1643355750000|2022-01-28 07:42:30|407.52|404.92|407.32|404.72|407.52|404.92|407.32|404.72|0
1643355760000|2022-01-28 07:42:40|407.13|404.53|407.32|404.72|407.32|404.72|407.13|404.53|0
1643355770000|2022-01-28 07:42:50|407.13|404.53|407.13|404.53|407.32|404.72|407.13|404.53|0
1643355780000|2022-01-28 07:43:00|407.32|404.72|406.64|404.04|407.32|404.72|406.64|404.04|0
1643355790000|2022-01-28 07:43:10|406.74|404.14|406.83|404.23|406.93|404.33|406.74|404.14|0
1643355800000|2022-01-28 07:43:20|406.74|404.14|407.71|405.11|407.9|405.3|406.74|404.14|0
1643355810000|2022-01-28 07:43:30|407.61|405.01|407.9|405.3|407.9|405.3|407.61|405.01|0
1643355820000|2022-01-28 07:43:40|407.71|405.11|407.8|405.2|407.9|405.3|407.71|405.11|0
1643355830000|2022-01-28 07:43:50|407.9|405.3|407.51|404.91|407.9|405.3|407.51|404.91|0
1643355840000|2022-01-28 07:44:00|408.68|406.08|408.88|406.28|408.88|406.28|408.29|405.69|0
1643355850000|2022-01-28 07:44:10|409.17|406.57|409.07|406.47|409.17|406.57|409.07|406.47|0
1643355860000|2022-01-28 07:44:20|408.68|406.08|408.49|405.89|408.68|406.08|408.19|405.59|0
1643355870000|2022-01-28 07:44:30|408.39|405.79|408.1|405.5|408.39|405.79|407.8|405.2|0
1643355880000|2022-01-28 07:44:40|407.9|405.3|407.9|405.3|408.1|405.5|407.9|405.3|0
1643355890000|2022-01-28 07:44:50|408.1|405.5|407.71|405.11|408.1|405.5|407.71|405.11|0
1643355900000|2022-01-28 07:45:00|407.9|405.3|407.41|404.81|407.9|405.3|407.41|404.81|0
1643355910000|2022-01-28 07:45:10|407.51|404.91|407.71|405.11|407.71|405.11|407.32|404.72|0
1643355920000|2022-01-28 07:45:20|407.51|404.91|407.51|404.91|407.51|404.91|407.32|404.72|0
1643355930000|2022-01-28 07:45:30|407.32|404.72|406.83|404.23|407.32|404.72|406.83|404.23|0
1643355940000|2022-01-28 07:45:40|406.73|404.13|406.73|404.13|406.73|404.13|406.54|403.94|0
1643355950000|2022-01-28 07:45:50|406.63|404.03|406.93|404.33|406.93|404.33|406.63|404.03|0
1643355960000|2022-01-28 07:46:00|407.12|404.52|406.24|403.64|407.12|404.52|406.24|403.64|0
1643355970000|2022-01-28 07:46:10|406.63|404.03|406.54|403.94|406.63|404.03|406.34|403.74|0
1643355980000|2022-01-28 07:46:20|407.22|404.62|406.63|404.03|407.22|404.62|406.63|404.03|0
1643355990000|2022-01-28 07:46:30|406.73|404.13|406.63|404.03|406.73|404.13|406.34|403.74|0
1643356000000|2022-01-28 07:46:40|406.15|403.55|406.15|403.55|406.34|403.74|406.15|403.55|0
1643356010000|2022-01-28 07:46:50|405.96|403.36|406.34|403.74|406.54|403.94|405.96|403.36|0
1643356020000|2022-01-28 07:47:00|406.44|403.84|406.73|404.13|406.73|404.13|406.44|403.84|0
1643356030000|2022-01-28 07:47:10|406.63|404.03|406.54|403.94|406.63|404.03|406.54|403.94|0
1643356040000|2022-01-28 07:47:20|406.73|404.13|406.15|403.55|406.73|404.13|406.15|403.55|0
1643356050000|2022-01-28 07:47:30|406.05|403.45|406.44|403.84|406.54|403.94|406.05|403.45|0
1643356060000|2022-01-28 07:47:40|406.15|403.55|405.57|402.97|406.15|403.55|405.57|402.97|0
1643356070000|2022-01-28 07:47:50|405.37|402.77|406.15|403.55|406.15|403.55|405.37|402.77|0
1643356080000|2022-01-28 07:48:00|405.95|403.35|406.54|403.94|406.54|403.94|405.95|403.35|0
1643356090000|2022-01-28 07:48:10|406.73|404.13|406.73|404.13|406.73|404.13|406.54|403.94|0
1643356100000|2022-01-28 07:48:20|406.93|404.33|407.12|404.52|407.12|404.52|406.93|404.33|0
1643356110000|2022-01-28 07:48:30|407.32|404.72|407.51|404.91|407.51|404.91|407.32|404.72|0
1643356120000|2022-01-28 07:48:40|407.7|405.1|408.29|405.69|408.29|405.69|407.7|405.1|0
1643356130000|2022-01-28 07:48:50|408.19|405.59|408.29|405.69|408.29|405.69|408.19|405.59|0
1643356140000|2022-01-28 07:49:00|408.48|405.88|408.48|405.88|408.48|405.88|408.48|405.88|0
1643356150000|2022-01-28 07:49:10|408.68|406.08|408.87|406.27|408.87|406.27|408.68|406.08|0
1643356160000|2022-01-28 07:49:20|408.68|406.08|409.85|407.25|409.85|407.25|408.68|406.08|0
1643356170000|2022-01-28 07:49:30|410.24|407.64|410.04|407.44|410.24|407.64|410.04|407.44|0
1643356180000|2022-01-28 07:49:40|409.85|407.25|410.33|407.73|410.33|407.73|409.85|407.25|0
1643356190000|2022-01-28 07:49:50|410.43|407.83|410.43|407.83|410.63|408.03|410.43|407.83|0
1643356200000|2022-01-28 07:50:00|410.33|407.73|410.24|407.64|410.43|407.83|410.24|407.64|0
1643356210000|2022-01-28 07:50:10|410.63|408.03|410.63|408.03|410.72|408.12|410.63|408.03|0
1643356220000|2022-01-28 07:50:20|410.33|407.73|409.65|407.05|410.33|407.73|409.65|407.05|0
1643356230000|2022-01-28 07:50:30|409.46|406.86|409.16|406.56|409.46|406.86|409.07|406.47|0
1643356240000|2022-01-28 07:50:40|409.26|406.66|409.55|406.95|409.85|407.25|409.26|406.66|0
1643356250000|2022-01-28 07:50:50|409.65|407.05|409.85|407.25|409.85|407.25|409.65|407.05|0
1643356260000|2022-01-28 07:51:00|409.65|407.05|410.14|407.54|410.14|407.54|409.65|407.05|0
1643356270000|2022-01-28 07:51:10|410.33|407.73|410.63|408.03|410.63|408.03|410.24|407.64|0
1643356280000|2022-01-28 07:51:20|410.53|407.93|410.63|408.03|410.63|408.03|410.43|407.83|0
1643356290000|2022-01-28 07:51:30|410.72|408.12|410.72|408.12|410.82|408.22|410.72|408.12|0
1643356300000|2022-01-28 07:51:40|411.02|408.42|411.21|408.61|411.21|408.61|411.02|408.42|0
1643356310000|2022-01-28 07:51:50|411.31|408.71|411.41|408.81|411.41|408.81|411.02|408.42|0
1643356320000|2022-01-28 07:52:00|411.11|408.51|411.02|408.42|411.31|408.71|411.02|408.42|0
1643356330000|2022-01-28 07:52:10|411.21|408.61|411.5|408.9|411.5|408.9|411.21|408.61|0
1643356340000|2022-01-28 07:52:20|411.41|408.81|411.21|408.61|411.5|408.9|411.21|408.61|0
1643356350000|2022-01-28 07:52:30|411.6|409|412.58|409.98|412.78|410.18|411.6|409|0
1643356360000|2022-01-28 07:52:40|412.87|410.27|413.36|410.76|413.36|410.76|412.87|410.27|0
1643356370000|2022-01-28 07:52:50|413.17|410.57|413.76|411.16|413.76|411.16|413.17|410.57|0
1643356380000|2022-01-28 07:53:00|413.65|411.05|413.76|411.16|413.85|411.25|413.65|411.05|0
1643356390000|2022-01-28 07:53:10|413.95|411.35|413.76|411.16|413.95|411.35|413.56|410.96|0
1643356400000|2022-01-28 07:53:20|413.95|411.35|414.15|411.55|414.15|411.55|413.85|411.25|0
1643356410000|2022-01-28 07:53:30|413.95|411.35|413.95|411.35|413.95|411.35|413.95|411.35|0
1643356420000|2022-01-28 07:53:40|414.04|411.44|414.54|411.94|414.54|411.94|413.56|410.96|0
1643356430000|2022-01-28 07:53:50|414.63|412.03|414.63|412.03|414.63|412.03|414.44|411.84|0
1643356440000|2022-01-28 07:54:00|414.93|412.33|415.13|412.53|415.13|412.53|414.93|412.33|0
1643356450000|2022-01-28 07:54:10|415.22|412.62|415.22|412.62|415.22|412.62|414.73|412.13|0
1643356460000|2022-01-28 07:54:20|415.13|412.53|415.42|412.82|415.42|412.82|415.13|412.53|0
1643356470000|2022-01-28 07:54:30|415.52|412.92|415.32|412.72|415.52|412.92|415.22|412.62|0
1643356480000|2022-01-28 07:54:40|414.73|412.13|414.83|412.23|415.13|412.53|414.73|412.13|0
1643356490000|2022-01-28 07:54:50|414.73|412.13|414.93|412.33|415.52|412.92|414.73|412.13|0
1643356500000|2022-01-28 07:55:00|414.73|412.13|413.56|410.96|414.93|412.33|413.56|410.96|0
1643356510000|2022-01-28 07:55:10|413.75|411.15|413.75|411.15|414.14|411.54|413.75|411.15|0
1643356520000|2022-01-28 07:55:20|414.04|411.44|413.56|410.96|414.04|411.44|413.56|410.96|0
1643356530000|2022-01-28 07:55:30|413.75|411.15|413.65|411.05|413.75|411.15|413.56|410.96|0
1643356540000|2022-01-28 07:55:40|413.36|410.76|414.04|411.44|414.04|411.44|413.36|410.76|0
1643356550000|2022-01-28 07:55:50|413.95|411.35|413.95|411.35|413.95|411.35|413.75|411.15|0
1643356560000|2022-01-28 07:56:00|413.36|410.76|413.36|410.76|413.75|411.15|413.36|410.76|0
1643356570000|2022-01-28 07:56:10|413.06|410.46|413.16|410.56|413.36|410.76|412.97|410.37|0
1643356580000|2022-01-28 07:56:20|412.97|410.37|413.16|410.56|413.36|410.76|412.97|410.37|0
1643356590000|2022-01-28 07:56:30|412.97|410.37|413.36|410.76|413.36|410.76|412.97|410.37|0
1643356600000|2022-01-28 07:56:40|413.45|410.85|413.56|410.96|413.56|410.96|413.36|410.76|0
1643356610000|2022-01-28 07:56:50|413.65|411.05|412.97|410.37|413.65|411.05|412.97|410.37|0
1643356620000|2022-01-28 07:57:00|412.58|409.98|412.19|409.59|412.58|409.98|412.19|409.59|0
1643356630000|2022-01-28 07:57:10|412.38|409.78|411.99|409.39|412.38|409.78|411.99|409.39|0
1643356640000|2022-01-28 07:57:20|411.89|409.29|412.18|409.58|412.18|409.58|411.89|409.29|0
1643356650000|2022-01-28 07:57:30|411.79|409.19|412.38|409.78|412.38|409.78|411.79|409.19|0
1643356660000|2022-01-28 07:57:40|412.18|409.58|411.99|409.39|412.18|409.58|411.99|409.39|0
1643356680000|2022-01-28 07:58:00|412.18|409.58|411.99|409.39|412.38|409.78|411.89|409.29|0
1643356690000|2022-01-28 07:58:10|411.79|409.19|412.18|409.58|412.18|409.58|411.79|409.19|0
1643356700000|2022-01-28 07:58:20|412.38|409.78|412.58|409.98|412.77|410.17|412.38|409.78|0
1643356710000|2022-01-28 07:58:30|412.57|409.97|412.08|409.48|412.57|409.97|411.99|409.39|0
1643356720000|2022-01-28 07:58:40|411.99|409.39|411.6|409|411.99|409.39|411.4|408.8|0
1643356730000|2022-01-28 07:58:50|411.79|409.19|411.99|409.39|411.99|409.39|411.69|409.09|0
1643356740000|2022-01-28 07:59:00|411.6|409|410.62|408.02|411.6|409|410.62|408.02|0
1643356750000|2022-01-28 07:59:10|411.01|408.41|410.81|408.21|411.01|408.41|410.62|408.02|0
1643356760000|2022-01-28 07:59:20|410.91|408.31|410.91|408.31|411.01|408.41|410.91|408.31|0
1643356770000|2022-01-28 07:59:30|410.62|408.02|410.81|408.21|410.81|408.21|410.32|407.72|0
1643356780000|2022-01-28 07:59:40|411.01|408.41|411.2|408.6|411.2|408.6|411.01|408.41|0
1643356790000|2022-01-28 07:59:50|410.81|408.21|411.4|408.8|411.4|408.8|410.81|408.21|0
1643356800000|2022-01-28 08:00:00|412.08|409.48|409.84|407.24|412.08|409.48|409.35|406.75|0
1643356810000|2022-01-28 08:00:10|410.52|407.92|408.86|406.26|410.62|408.02|408.86|406.26|0
1643356820000|2022-01-28 08:00:20|409.25|406.65|410.03|407.43|410.03|407.43|409.06|406.46|0
1643356830000|2022-01-28 08:00:30|408.47|405.87|409.06|406.46|409.64|407.04|408.47|405.87|0
1643356840000|2022-01-28 08:00:40|409.45|406.85|409.64|407.04|409.64|407.04|409.06|406.46|0
1643356850000|2022-01-28 08:00:50|409.84|407.24|408.86|406.26|409.84|407.24|408.67|406.07|0
1643356860000|2022-01-28 08:01:00|408.56|405.96|408.47|405.87|408.86|406.26|408.47|405.87|0
1643356870000|2022-01-28 08:01:10|409.25|406.65|409.64|407.04|409.73|407.13|409.25|406.65|0
1643356880000|2022-01-28 08:01:20|408.95|406.35|409.84|407.24|409.84|407.24|408.95|406.35|0
1643356890000|2022-01-28 08:01:30|410.81|408.21|411.01|408.41|411.01|408.41|410.42|407.82|0
1643356900000|2022-01-28 08:01:40|410.81|408.21|410.81|408.21|410.81|408.21|410.42|407.82|0
1643356910000|2022-01-28 08:01:50|410.62|408.02|410.42|407.82|410.71|408.11|410.23|407.63|0
1643356920000|2022-01-28 08:02:00|410.71|408.11|410.12|407.52|410.71|408.11|409.25|406.65|0
1643356930000|2022-01-28 08:02:10|410.81|408.21|411.4|408.8|411.4|408.8|410.81|408.21|0
1643356940000|2022-01-28 08:02:20|410.62|408.02|409.64|407.04|410.62|408.02|409.64|407.04|0
1643356950000|2022-01-28 08:02:30|410.23|407.63|409.83|407.23|410.23|407.63|409.83|407.23|0
1643356960000|2022-01-28 08:02:40|409.64|407.04|408.66|406.06|409.64|407.04|408.66|406.06|0
1643356970000|2022-01-28 08:02:50|408.86|406.26|407.88|405.28|408.86|406.26|407.88|405.28|0
1643356980000|2022-01-28 08:03:00|407.98|405.38|408.27|405.67|408.27|405.67|407.88|405.28|0
1643356990000|2022-01-28 08:03:10|408.37|405.77|409.44|406.84|409.83|407.23|408.37|405.77|0
1643357000000|2022-01-28 08:03:20|409.05|406.45|408.86|406.26|409.05|406.45|408.86|406.26|0
1643357010000|2022-01-28 08:03:30|408.27|405.67|408.37|405.77|408.37|405.77|408.27|405.67|0
1643357020000|2022-01-28 08:03:40|408.86|406.26|409.44|406.84|409.44|406.84|408.86|406.26|0
1643357030000|2022-01-28 08:03:50|408.86|406.26|408.86|406.26|408.86|406.26|407.88|405.28|0
1643357040000|2022-01-28 08:04:00|408.47|405.87|408.37|405.77|408.47|405.87|408.17|405.57|0
1643357050000|2022-01-28 08:04:10|408.66|406.06|407.39|404.79|408.66|406.06|407.39|404.79|0
1643357060000|2022-01-28 08:04:20|407.49|404.89|407.59|404.99|407.59|404.99|407.3|404.7|0
1643357070000|2022-01-28 08:04:30|407.98|405.38|407.3|404.7|408.08|405.48|407.3|404.7|0
1643357080000|2022-01-28 08:04:40|407.1|404.5|407.1|404.5|407.3|404.7|407.1|404.5|0
1643357090000|2022-01-28 08:04:50|407|404.4|407.2|404.6|407.2|404.6|406.91|404.31|0
1643357100000|2022-01-28 08:05:00|406.41|404.41|406.41|404.41|406.61|404.61|406.41|404.41|0
1643357110000|2022-01-28 08:05:10|406.8|404.8|406.41|404.41|406.8|404.8|406.41|404.41|0
1643357120000|2022-01-28 08:05:20|406.61|404.61|406.12|404.12|406.61|404.61|406.12|404.12|0
1643357130000|2022-01-28 08:05:30|406.02|404.02|406.02|404.02|406.02|404.02|405.64|403.64|0
1643357140000|2022-01-28 08:05:40|405.83|403.83|406.02|404.02|406.02|404.02|405.83|403.83|0
1643357150000|2022-01-28 08:05:50|406.22|404.22|405.44|403.44|406.22|404.22|405.44|403.44|0
1643357160000|2022-01-28 08:06:00|405.34|403.34|404.95|402.95|405.64|403.64|404.95|402.95|0
1643357170000|2022-01-28 08:06:10|404.27|402.27|404.66|402.66|404.66|402.66|404.27|402.27|0
1643357180000|2022-01-28 08:06:20|404.86|402.86|405.63|403.63|405.63|403.63|404.76|402.76|0
1643357190000|2022-01-28 08:06:30|405.83|403.83|405.83|403.83|406.02|404.02|405.63|403.63|0
1643357200000|2022-01-28 08:06:40|406.22|404.22|407|405|407|405|406.22|404.22|0
1643357210000|2022-01-28 08:06:50|407.09|405.09|407.19|405.19|407.19|405.19|407.09|405.09|0
1643357220000|2022-01-28 08:07:00|407.39|405.39|407.58|405.58|407.78|405.78|407.39|405.39|0
1643357230000|2022-01-28 08:07:10|407.97|405.97|407.19|405.19|407.97|405.97|407.19|405.19|0
1643357240000|2022-01-28 08:07:20|406.8|404.8|406.8|404.8|407.19|405.19|406.8|404.8|0
1643357250000|2022-01-28 08:07:30|407.19|405.19|406.7|404.7|407.19|405.19|406.7|404.7|0
1643357260000|2022-01-28 08:07:40|406.5|404.5|405.83|403.83|406.5|404.5|405.83|403.83|0
1643357270000|2022-01-28 08:07:50|405.73|403.73|405.05|403.05|405.73|403.73|405.05|403.05|0
1643357280000|2022-01-28 08:08:00|405.24|403.24|404.86|402.86|405.24|403.24|404.86|402.86|0
1643357290000|2022-01-28 08:08:10|404.66|402.66|404.47|402.47|404.66|402.66|404.47|402.47|0
1643357300000|2022-01-28 08:08:20|404.27|402.27|404.27|402.27|404.27|402.27|403.78|401.78|0
1643357310000|2022-01-28 08:08:30|404.47|402.47|404.08|402.08|404.47|402.47|403.78|401.78|0
1643357320000|2022-01-28 08:08:40|404.17|402.17|404.27|402.27|404.27|402.27|403.69|401.69|0
1643357330000|2022-01-28 08:08:50|404.08|402.08|403.5|401.5|404.08|402.08|403.39|401.39|0
1643357340000|2022-01-28 08:09:00|403.69|401.69|402.91|400.91|403.69|401.69|402.91|400.91|0
1643357350000|2022-01-28 08:09:10|404.47|402.47|404.27|402.27|404.47|402.47|404.27|402.27|0
1643357360000|2022-01-28 08:09:20|404.17|402.17|404.36|402.36|404.36|402.36|404.08|402.08|0
1643357370000|2022-01-28 08:09:30|404.08|402.08|404.27|402.27|404.27|402.27|404.08|402.08|0
1643357380000|2022-01-28 08:09:40|403.49|401.49|403.11|401.11|403.49|401.49|402.91|400.91|0
1643357390000|2022-01-28 08:09:50|402.91|400.91|404.08|402.08|404.08|402.08|402.91|400.91|0
1643357400000|2022-01-28 08:10:00|404.27|402.27|402.91|400.91|404.27|402.27|402.91|400.91|0
1643357410000|2022-01-28 08:10:10|403.01|401.01|402.72|400.72|403.01|401.01|402.52|400.52|0
1643357420000|2022-01-28 08:10:20|402.52|400.52|402.33|400.33|402.52|400.52|402.33|400.33|0
1643357430000|2022-01-28 08:10:30|402.52|400.52|402.33|400.33|402.52|400.52|402.33|400.33|0
1643357440000|2022-01-28 08:10:40|402.14|400.14|401.75|399.75|402.14|400.14|401.75|399.75|0
1643357450000|2022-01-28 08:10:50|401.94|399.94|400.78|398.78|401.94|399.94|400.78|398.78|0
1643357460000|2022-01-28 08:11:00|400.87|398.87|400.2|398.2|400.87|398.87|400.2|398.2|0
1643357470000|2022-01-28 08:11:10|399.04|397.04|398.65|396.65|399.04|397.04|398.36|396.36|0
1643357480000|2022-01-28 08:11:20|398.85|396.85|399.04|397.04|399.04|397.04|398.85|396.85|0
1643357490000|2022-01-28 08:11:30|398.94|396.94|398.94|396.94|399.43|397.43|398.94|396.94|0
1643357500000|2022-01-28 08:11:40|399.43|397.43|400.01|398.01|400.78|398.78|399.43|397.43|0
1643357510000|2022-01-28 08:11:50|399.91|397.91|399.62|397.62|399.91|397.91|399.52|397.52|0
1643357520000|2022-01-28 08:12:00|399.43|397.43|399.81|397.81|399.81|397.81|399.04|397.04|0
1643357530000|2022-01-28 08:12:10|399.62|397.62|399.33|397.33|399.62|397.62|399.33|397.33|0
1643357540000|2022-01-28 08:12:20|398.85|396.85|398.55|396.55|398.85|396.85|398.55|396.55|0
1643357550000|2022-01-28 08:12:30|398.85|396.85|398.65|396.65|398.85|396.85|398.46|396.46|0
1643357560000|2022-01-28 08:12:40|398.85|396.85|399.23|397.23|399.23|397.23|398.85|396.85|0
1643357570000|2022-01-28 08:12:50|399.04|397.04|399.13|397.13|399.13|397.13|399.04|397.04|0
1643357580000|2022-01-28 08:13:00|398.75|396.75|398.36|396.36|398.75|396.75|398.17|396.17|0
1643357590000|2022-01-28 08:13:10|398.46|396.46|398.85|396.85|398.85|396.85|398.46|396.46|0
1643357600000|2022-01-28 08:13:20|399.04|397.04|398.65|396.65|399.04|397.04|398.46|396.46|0
1643357610000|2022-01-28 08:13:30|399.04|397.04|400|398|400|398|399.04|397.04|0
1643357620000|2022-01-28 08:13:40|400.2|398.2|400.58|398.58|400.58|398.58|400.1|398.1|0
1643357630000|2022-01-28 08:13:50|400.68|398.68|400.1|398.1|400.68|398.68|400.1|398.1|0
1643357640000|2022-01-28 08:14:00|399.9|397.9|399.23|397.23|399.9|397.9|399.23|397.23|0
1643357650000|2022-01-28 08:14:10|398.65|396.65|398.27|396.27|398.74|396.74|398.27|396.27|0
1643357660000|2022-01-28 08:14:20|398.46|396.46|397.39|395.39|398.46|396.46|397.39|395.39|0
1643357670000|2022-01-28 08:14:30|397.69|395.69|397.49|395.49|397.69|395.69|397.49|395.49|0
1643357680000|2022-01-28 08:14:40|397.3|395.3|396.53|394.53|397.3|395.3|396.34|394.34|0
1643357690000|2022-01-28 08:14:50|396.62|394.62|396.34|394.34|396.62|394.62|396.34|394.34|0
1643357700000|2022-01-28 08:15:00|395.95|393.95|396.34|394.34|396.53|394.53|395.95|393.95|0
1643357710000|2022-01-28 08:15:10|396.14|394.14|395.76|393.76|396.14|394.14|395.76|393.76|0
1643357720000|2022-01-28 08:15:20|395.95|393.95|396.43|394.43|396.43|394.43|395.95|393.95|0
1643357730000|2022-01-28 08:15:30|396.34|394.34|396.04|394.04|396.53|394.53|395.76|393.76|0
1643357740000|2022-01-28 08:15:40|396.43|394.43|396.34|394.34|396.43|394.43|396.14|394.14|0
1643357750000|2022-01-28 08:15:50|396.53|394.53|397.01|395.01|397.3|395.3|396.53|394.53|0
1643357760000|2022-01-28 08:16:00|396.34|394.34|396.14|394.14|396.53|394.53|396.14|394.14|0
1643357770000|2022-01-28 08:16:10|395.76|393.76|395.57|393.57|395.76|393.76|395.47|393.47|0
1643357780000|2022-01-28 08:16:20|395.18|393.18|395.18|393.18|395.18|393.18|394.6|392.6|0
1643357790000|2022-01-28 08:16:30|394.99|392.99|394.99|392.99|394.99|392.99|394.8|392.8|0
1643357800000|2022-01-28 08:16:40|394.7|392.7|394.41|392.41|394.7|392.7|394.41|392.41|0
1643357810000|2022-01-28 08:16:50|394.5|392.5|394.22|392.22|394.6|392.6|394.22|392.22|0
1643357820000|2022-01-28 08:17:00|394.99|392.99|395.18|393.18|395.18|393.18|394.5|392.5|0
1643357830000|2022-01-28 08:17:10|394.99|392.99|394.99|392.99|394.99|392.99|394.99|392.99|0
1643357840000|2022-01-28 08:17:20|395.37|393.37|395.46|393.46|395.46|393.46|394.99|392.99|0
1643357850000|2022-01-28 08:17:30|395.76|393.76|396.14|394.14|396.14|394.14|395.76|393.76|0
1643357860000|2022-01-28 08:17:40|396.04|394.04|395.37|393.37|396.04|394.04|395.37|393.37|0
1643357870000|2022-01-28 08:17:50|394.79|392.79|394.6|392.6|394.79|392.79|394.6|392.6|0
1643357880000|2022-01-28 08:18:00|394.41|392.41|394.99|392.99|394.99|392.99|394.41|392.41|0
1643357890000|2022-01-28 08:18:10|394.69|392.69|394.6|392.6|394.69|392.69|394.5|392.5|0
1643357900000|2022-01-28 08:18:20|394.79|392.79|395.85|393.85|395.85|393.85|394.79|392.79|0
1643357910000|2022-01-28 08:18:30|395.76|393.76|396.33|394.33|396.33|394.33|395.76|393.76|0
1643357920000|2022-01-28 08:18:40|396.43|394.43|396.33|394.33|396.53|394.53|396.33|394.33|0
1643357930000|2022-01-28 08:18:50|395.56|393.56|395.46|393.46|396.14|394.14|395.46|393.46|0
1643357940000|2022-01-28 08:19:00|395.75|393.75|394.69|392.69|396.14|394.14|394.69|392.69|0
1643357950000|2022-01-28 08:19:10|394.79|392.79|393.73|391.73|394.79|392.79|393.73|391.73|0
1643357960000|2022-01-28 08:19:20|393.83|391.83|393.64|391.64|393.83|391.83|393.26|391.26|0
1643357970000|2022-01-28 08:19:30|393.73|391.73|393.64|391.64|394.02|392.02|393.64|391.64|0
1643357980000|2022-01-28 08:19:40|393.45|391.45|392.3|390.3|393.45|391.45|392.3|390.3|0
1643357990000|2022-01-28 08:19:50|392.39|390.39|391.34|389.34|392.58|390.58|391.34|389.34|0
1643358000000|2022-01-28 08:20:00|391.72|389.72|390.57|388.57|391.72|389.72|390.57|388.57|0
1643358010000|2022-01-28 08:20:10|390.38|388.38|390.19|388.19|390.38|388.38|389.51|387.51|0
1643358020000|2022-01-28 08:20:20|389.8|387.8|389.04|387.04|389.8|387.8|389.04|387.04|0
1643358030000|2022-01-28 08:20:30|388.85|386.85|389.04|387.04|389.04|387.04|388.75|386.75|0
1643358040000|2022-01-28 08:20:40|388.94|386.94|387.89|385.89|388.94|386.94|387.89|385.89|0
1643358050000|2022-01-28 08:20:50|388.08|386.08|388.18|386.18|388.18|386.18|387.89|385.89|0
1643358060000|2022-01-28 08:21:00|388.27|386.27|388.08|386.08|388.27|386.27|387.79|385.79|0
1643358070000|2022-01-28 08:21:10|387.98|385.98|388.47|386.47|388.66|386.66|387.89|385.89|0
1643358080000|2022-01-28 08:21:20|389.04|387.04|388.56|386.56|389.04|387.04|388.56|386.56|0
1643358090000|2022-01-28 08:21:30|389.04|387.04|388.08|386.08|389.04|387.04|387.89|385.89|0
1643358100000|2022-01-28 08:21:40|387.7|385.7|386.46|384.46|387.7|385.7|386.46|384.46|0
1643358110000|2022-01-28 08:21:50|386.75|384.75|385.98|383.98|386.75|384.75|385.89|383.89|0
1643358120000|2022-01-28 08:22:00|386.27|384.27|387.32|385.32|387.89|385.89|386.27|384.27|0
1643358130000|2022-01-28 08:22:10|387.89|385.89|387.51|385.51|388.08|386.08|387.51|385.51|0
1643358140000|2022-01-28 08:22:20|387.32|385.32|386.46|384.46|387.32|385.32|386.46|384.46|0
1643358150000|2022-01-28 08:22:30|386.84|384.84|385.6|383.6|386.84|384.84|385.41|383.41|0
1643358160000|2022-01-28 08:22:40|386.08|384.08|385.41|383.41|386.17|384.17|385.41|383.41|0
1643358170000|2022-01-28 08:22:50|385.79|383.79|386.56|384.56|386.56|384.56|385.41|383.41|0
1643358180000|2022-01-28 08:23:00|386.27|384.27|386.75|384.75|386.75|384.75|386.27|384.27|0
1643358190000|2022-01-28 08:23:10|387.13|385.13|387.41|385.41|387.51|385.51|387.13|385.13|0
1643358200000|2022-01-28 08:23:20|386.84|384.84|386.75|384.75|386.84|384.84|386.27|384.27|0
1643358210000|2022-01-28 08:23:30|385.88|383.88|386.46|384.46|386.46|384.46|385.88|383.88|0
1643358220000|2022-01-28 08:23:40|387.13|385.13|386.46|384.46|387.13|385.13|385.88|383.88|0
1643358230000|2022-01-28 08:23:50|386.94|384.94|386.94|384.94|387.13|385.13|386.94|384.94|0
1643358240000|2022-01-28 08:24:00|386.84|384.84|387.79|385.79|387.79|385.79|386.84|384.84|0
1643358250000|2022-01-28 08:24:10|387.89|385.89|388.27|386.27|388.27|386.27|387.7|385.7|0
1643358260000|2022-01-28 08:24:20|388.08|386.08|389.42|387.42|389.42|387.42|388.08|386.08|0
1643358270000|2022-01-28 08:24:30|388.84|386.84|389.04|387.04|389.13|387.13|388.84|386.84|0
1643358280000|2022-01-28 08:24:40|389.13|387.13|389.23|387.23|389.23|387.23|389.03|387.03|0
1643358290000|2022-01-28 08:24:50|389.7|387.7|389.99|387.99|389.99|387.99|389.7|387.7|0
1643358300000|2022-01-28 08:25:00|389.61|387.61|389.03|387.03|389.8|387.8|389.03|387.03|0
1643358310000|2022-01-28 08:25:10|388.84|386.84|388.93|386.93|389.13|387.13|388.74|386.74|0
1643358320000|2022-01-28 08:25:20|389.03|387.03|388.93|386.93|389.03|387.03|388.46|386.46|0
1643358330000|2022-01-28 08:25:30|389.61|387.61|389.99|387.99|389.99|387.99|389.23|387.23|0
1643358340000|2022-01-28 08:25:40|390.18|388.18|389.42|387.42|390.18|388.18|389.42|387.42|0
1643358350000|2022-01-28 08:25:50|389.61|387.61|389.42|387.42|389.61|387.61|389.42|387.42|0
1643358360000|2022-01-28 08:26:00|388.27|386.27|388.46|386.46|388.65|386.65|388.27|386.27|0
1643358370000|2022-01-28 08:26:10|388.84|386.84|387.98|385.98|388.84|386.84|387.7|385.7|0
1643358380000|2022-01-28 08:26:20|387.89|385.89|388.27|386.27|388.36|386.36|387.89|385.89|0
1643358390000|2022-01-28 08:26:30|388.46|386.46|389.8|387.8|389.8|387.8|388.46|386.46|0
1643358400000|2022-01-28 08:26:40|389.89|387.89|390.18|388.18|390.18|388.18|389.89|387.89|0
1643358410000|2022-01-28 08:26:50|389.7|387.7|390.46|388.46|390.46|388.46|389.7|387.7|0
1643358420000|2022-01-28 08:27:00|389.99|387.99|390.56|388.56|390.75|388.75|389.99|387.99|0
1643358430000|2022-01-28 08:27:10|390.18|388.18|390.75|388.75|390.75|388.75|390.18|388.18|0
1643358440000|2022-01-28 08:27:20|390.56|388.56|391.23|389.23|391.23|389.23|390.56|388.56|0
1643358450000|2022-01-28 08:27:30|391.52|389.52|392.86|390.86|392.86|390.86|391.52|389.52|0
1643358460000|2022-01-28 08:27:40|392.67|390.67|393.15|391.15|393.15|391.15|392.67|390.67|0
1643358470000|2022-01-28 08:27:50|392.86|390.86|392.67|390.67|393.05|391.05|392.67|390.67|0
1643358480000|2022-01-28 08:28:00|393.05|391.05|392.09|390.09|393.05|391.05|392.09|390.09|0
1643358490000|2022-01-28 08:28:10|392.67|390.67|391.9|389.9|392.67|390.67|391.9|389.9|0
1643358500000|2022-01-28 08:28:20|391.42|389.42|391.14|389.14|391.42|389.42|390.94|388.94|0
1643358510000|2022-01-28 08:28:30|391.42|389.42|391.9|389.9|391.9|389.9|391.14|389.14|0
1643358520000|2022-01-28 08:28:40|391.52|389.52|391.9|389.9|391.9|389.9|391.52|389.52|0
1643358530000|2022-01-28 08:28:50|391.99|389.99|392.09|390.09|392.48|390.48|391.99|389.99|0
1643358540000|2022-01-28 08:29:00|391.9|389.9|392.29|390.29|392.29|390.29|391.9|389.9|0
1643358550000|2022-01-28 08:29:10|391.71|389.71|390.65|388.65|391.71|389.71|390.65|388.65|0
1643358560000|2022-01-28 08:29:20|390.37|388.37|390.08|388.08|390.65|388.65|390.08|388.08|0
1643358570000|2022-01-28 08:29:30|389.99|387.99|389.99|387.99|390.75|388.75|389.99|387.99|0
1643358580000|2022-01-28 08:29:40|389.79|387.79|390.18|388.18|390.18|388.18|389.79|387.79|0
1643358590000|2022-01-28 08:29:50|390.27|388.27|389.99|387.99|390.27|388.27|389.89|387.89|0
1643358600000|2022-01-28 08:30:00|389.6|387.6|390.75|388.75|390.75|388.75|389.5|387.5|0
1643358610000|2022-01-28 08:30:10|390.84|388.84|391.03|389.03|391.03|389.03|390.37|388.37|0
1643358620000|2022-01-28 08:30:20|391.52|389.52|391.13|389.13|391.71|389.71|391.13|389.13|0
1643358630000|2022-01-28 08:30:30|390.94|388.94|390.37|388.37|390.94|388.94|390.18|388.18|0
1643358640000|2022-01-28 08:30:40|390.56|388.56|390.56|388.56|390.56|388.56|390.37|388.37|0
1643358650000|2022-01-28 08:30:50|390.27|388.27|389.79|387.79|390.37|388.37|389.79|387.79|0
1643358660000|2022-01-28 08:31:00|389.5|387.5|389.41|387.41|389.79|387.79|389.41|387.41|0
1643358670000|2022-01-28 08:31:10|389.6|387.6|389.31|387.31|389.6|387.6|389.31|387.31|0
1643358680000|2022-01-28 08:31:20|389.03|387.03|389.03|387.03|389.03|387.03|388.84|386.84|0
1643358690000|2022-01-28 08:31:30|388.45|386.45|388.65|386.65|388.65|386.65|388.45|386.45|0
1643358700000|2022-01-28 08:31:40|388.84|386.84|388.55|386.55|389.03|387.03|388.55|386.55|0
1643358710000|2022-01-28 08:31:50|388.45|386.45|388.07|386.07|388.45|386.45|388.07|386.07|0
1643358720000|2022-01-28 08:32:00|387.59|385.59|387.5|385.5|387.69|385.69|387.5|385.5|0
1643358730000|2022-01-28 08:32:10|386.93|384.93|386.55|384.55|387.31|385.31|386.55|384.55|0
1643358740000|2022-01-28 08:32:20|386.83|384.83|387.5|385.5|387.5|385.5|386.74|384.74|0
1643358750000|2022-01-28 08:32:30|387.59|385.59|387.12|385.12|387.59|385.59|386.54|384.54|0
1643358760000|2022-01-28 08:32:40|386.93|384.93|387.88|385.88|387.97|385.97|386.93|384.93|0
1643358770000|2022-01-28 08:32:50|388.26|386.26|388.35|386.35|388.35|386.35|388.26|386.26|0
1643358780000|2022-01-28 08:33:00|388.26|386.26|388.83|386.83|388.83|386.83|387.88|385.88|0
1643358790000|2022-01-28 08:33:10|389.12|387.12|389.6|387.6|389.6|387.6|389.12|387.12|0
1643358800000|2022-01-28 08:33:20|389.5|387.5|388.83|386.83|389.5|387.5|388.83|386.83|0
1643358810000|2022-01-28 08:33:30|388.45|386.45|388.07|386.07|388.45|386.45|388.07|386.07|0
1643358820000|2022-01-28 08:33:40|387.88|385.88|387.31|385.31|387.88|385.88|387.31|385.31|0
1643358830000|2022-01-28 08:33:50|387.12|385.12|388.07|386.07|388.07|386.07|387.12|385.12|0
1643358840000|2022-01-28 08:34:00|388.35|386.35|388.45|386.45|388.64|386.64|388.35|386.35|0
1643358850000|2022-01-28 08:34:10|388.83|386.83|388.83|386.83|389.22|387.22|388.64|386.64|0
1643358860000|2022-01-28 08:34:20|388.26|386.26|388.07|386.07|388.26|386.26|387.78|385.78|0
1643358870000|2022-01-28 08:34:30|388.26|386.26|388.54|386.54|388.64|386.64|388.26|386.26|0
1643358880000|2022-01-28 08:34:40|389.02|387.02|388.26|386.26|389.02|387.02|388.26|386.26|0
1643358890000|2022-01-28 08:34:50|387.88|385.88|389.41|387.41|389.41|387.41|387.88|385.88|0
1643358900000|2022-01-28 08:35:00|390.07|388.07|390.94|388.94|390.94|388.94|390.07|388.07|0
1643358910000|2022-01-28 08:35:10|391.13|389.13|391.6|389.6|391.6|389.6|391.13|389.13|0
1643358920000|2022-01-28 08:35:20|391.51|389.51|392.37|390.37|392.37|390.37|391.51|389.51|0
1643358930000|2022-01-28 08:35:30|392.66|390.66|392.09|390.09|392.85|390.85|392.09|390.09|0
1643358940000|2022-01-28 08:35:40|392.28|390.28|392.66|390.66|392.66|390.66|392.18|390.18|0
1643358950000|2022-01-28 08:35:50|392.75|390.75|392.47|390.47|392.75|390.75|392.47|390.47|0
1643358960000|2022-01-28 08:36:00|392.28|390.28|392.56|390.56|392.56|390.56|392.09|390.09|0
1643358970000|2022-01-28 08:36:10|392.18|390.18|391.13|389.13|392.18|390.18|391.13|389.13|0
1643358980000|2022-01-28 08:36:20|391.32|389.32|390.74|388.74|391.32|389.32|390.74|388.74|0
1643358990000|2022-01-28 08:36:30|391.13|389.13|390.45|388.45|391.13|389.13|390.45|388.45|0
1643359000000|2022-01-28 08:36:40|390.55|388.55|390.55|388.55|390.55|388.55|390.45|388.45|0
1643359010000|2022-01-28 08:36:50|390.36|388.36|390.17|388.17|390.36|388.36|390.17|388.17|0
1643359020000|2022-01-28 08:37:00|389.98|387.98|390.17|388.17|390.55|388.55|389.98|387.98|0
1643359030000|2022-01-28 08:37:10|389.4|387.4|390.74|388.74|390.74|388.74|389.4|387.4|0
1643359040000|2022-01-28 08:37:20|391.89|389.89|391.22|389.22|391.89|389.89|391.22|389.22|0
1643359050000|2022-01-28 08:37:30|390.93|388.93|391.51|389.51|391.51|389.51|390.93|388.93|0
1643359060000|2022-01-28 08:37:40|391.32|389.32|391.13|389.13|391.51|389.51|391.13|389.13|0
1643359070000|2022-01-28 08:37:50|391.51|389.51|391.89|389.89|391.89|389.89|391.51|389.51|0
1643359080000|2022-01-28 08:38:00|391.7|389.7|390.17|388.17|391.7|389.7|390.17|388.17|0
1643359090000|2022-01-28 08:38:10|389.98|387.98|390.74|388.74|390.74|388.74|389.98|387.98|0
1643359100000|2022-01-28 08:38:20|390.93|388.93|392.56|390.56|392.56|390.56|390.93|388.93|0
1643359110000|2022-01-28 08:38:30|392.66|390.66|393.13|391.13|393.13|391.13|392.66|390.66|0
1643359120000|2022-01-28 08:38:40|393.23|391.23|393.04|391.04|393.33|391.33|393.04|391.04|0
1643359130000|2022-01-28 08:38:50|392.85|390.85|392.37|390.37|392.85|390.85|392.37|390.37|0
1643359140000|2022-01-28 08:39:00|392.18|390.18|391.22|389.22|392.18|390.18|391.12|389.12|0
1643359150000|2022-01-28 08:39:10|391.7|389.7|391.32|389.32|391.7|389.7|391.32|389.32|0
1643359160000|2022-01-28 08:39:20|391.51|389.51|392.27|390.27|392.27|390.27|391.51|389.51|0
1643359170000|2022-01-28 08:39:30|392.66|390.66|392.75|390.75|392.75|390.75|392.47|390.47|0
1643359180000|2022-01-28 08:39:40|393.04|391.04|393.33|391.33|393.33|391.33|393.04|391.04|0
1643359190000|2022-01-28 08:39:50|393.81|391.81|394|392|394|392|393.62|391.62|0
1643359200000|2022-01-28 08:40:00|394.19|392.19|394.19|392.19|394.19|392.19|393.71|391.71|0
1643359210000|2022-01-28 08:40:10|394|392|394.19|392.19|394.19|392.19|393.71|391.71|0
1643359220000|2022-01-28 08:40:20|394.29|392.29|394.39|392.39|394.58|392.58|394.29|392.29|0
1643359230000|2022-01-28 08:40:30|394.58|392.58|394.96|392.96|394.96|392.96|394.58|392.58|0
1643359240000|2022-01-28 08:40:40|394.77|392.77|394.58|392.58|394.96|392.96|394.58|392.58|0
1643359250000|2022-01-28 08:40:50|393.9|391.9|393.71|391.71|394|392|393.71|391.71|0
1643359260000|2022-01-28 08:41:00|393.62|391.62|394.19|392.19|394.19|392.19|393.52|391.52|0
1643359270000|2022-01-28 08:41:10|394.77|392.77|393.23|391.23|394.77|392.77|393.23|391.23|0
1643359280000|2022-01-28 08:41:20|393.13|391.13|392.46|390.46|393.13|391.13|392.46|390.46|0
1643359290000|2022-01-28 08:41:30|392.66|390.66|393.23|391.23|393.23|391.23|392.66|390.66|0
1643359300000|2022-01-28 08:41:40|393.42|391.42|393.23|391.23|393.62|391.62|393.23|391.23|0
1643359310000|2022-01-28 08:41:50|393.13|391.13|394|392|394|392|393.13|391.13|0
1643359320000|2022-01-28 08:42:00|393.23|391.23|393.23|391.23|393.23|391.23|393.04|391.04|0
1643359330000|2022-01-28 08:42:10|393.04|391.04|393.61|391.61|393.81|391.81|393.04|391.04|0
1643359340000|2022-01-28 08:42:20|393.81|391.81|393.13|391.13|394|392|393.13|391.13|0
1643359350000|2022-01-28 08:42:30|393.42|391.42|394|392|394|392|393.42|391.42|0
1643359360000|2022-01-28 08:42:40|394.38|392.38|394.58|392.58|394.58|392.58|394.38|392.38|0
1643359370000|2022-01-28 08:42:50|394.19|392.19|394.28|392.28|394.28|392.28|394.19|392.19|0
1643359380000|2022-01-28 08:43:00|394.19|392.19|394.38|392.38|394.58|392.58|394.19|392.19|0
1643359390000|2022-01-28 08:43:10|394.57|392.57|394.38|392.38|394.57|392.57|393.42|391.42|0
1643359400000|2022-01-28 08:43:20|394.57|392.57|394.96|392.96|394.96|392.96|394.57|392.57|0
1643359410000|2022-01-28 08:43:30|394.77|392.77|394.38|392.38|394.77|392.77|394.38|392.38|0
1643359420000|2022-01-28 08:43:40|394.96|392.96|394.57|392.57|395.34|393.34|394.57|392.57|0
1643359430000|2022-01-28 08:43:50|394.77|392.77|394.96|392.96|394.96|392.96|394.77|392.77|0
1643359440000|2022-01-28 08:44:00|394.77|392.77|394.96|392.96|394.96|392.96|394.77|392.77|0
1643359450000|2022-01-28 08:44:10|395.05|393.05|393.42|391.42|395.05|393.05|393.42|391.42|0
1643359460000|2022-01-28 08:44:20|393.8|391.8|393.04|391.04|393.8|391.8|392.94|390.94|0
1643359470000|2022-01-28 08:44:30|393.23|391.23|393.23|391.23|393.23|391.23|393.04|391.04|0
1643359480000|2022-01-28 08:44:40|393.04|391.04|392.65|390.65|393.04|391.04|392.65|390.65|0
1643359490000|2022-01-28 08:44:50|392.84|390.84|392.65|390.65|392.84|390.84|392.08|390.08|0
1643359500000|2022-01-28 08:45:00|392.27|390.27|391.59|389.59|392.27|390.27|391.59|389.59|0
1643359510000|2022-01-28 08:45:10|391.98|389.98|391.69|389.69|391.98|389.98|391.5|389.5|0
1643359520000|2022-01-28 08:45:20|391.5|389.5|391.69|389.69|391.78|389.78|391.5|389.5|0
1643359530000|2022-01-28 08:45:30|391.59|389.59|391.5|389.5|391.69|389.69|391.5|389.5|0
1643359540000|2022-01-28 08:45:40|391.59|389.59|391.12|389.12|391.59|389.59|391.12|389.12|0
1643359550000|2022-01-28 08:45:50|390.93|388.93|391.98|389.98|391.98|389.98|390.93|388.93|0
1643359560000|2022-01-28 08:46:00|392.46|390.46|393.42|391.42|393.42|391.42|392.46|390.46|0
1643359570000|2022-01-28 08:46:10|393.23|391.23|393.03|391.03|393.23|391.23|392.65|390.65|0
1643359580000|2022-01-28 08:46:20|392.93|390.93|392.27|390.27|392.93|390.93|391.98|389.98|0
1643359590000|2022-01-28 08:46:30|392.08|390.08|393.13|391.13|393.13|391.13|391.88|389.88|0
1643359600000|2022-01-28 08:46:40|393.23|391.23|393.42|391.42|393.42|391.42|393.23|391.23|0
1643359610000|2022-01-28 08:46:50|393.23|391.23|393.99|391.99|393.99|391.99|393.23|391.23|0
1643359620000|2022-01-28 08:47:00|393.89|391.89|394.28|392.28|394.38|392.38|393.89|391.89|0
1643359630000|2022-01-28 08:47:10|394.57|392.57|394.76|392.76|394.76|392.76|394.19|392.19|0
1643359640000|2022-01-28 08:47:20|394.96|392.96|396.2|394.2|396.2|394.2|394.96|392.96|0
1643359650000|2022-01-28 08:47:30|395.92|393.92|396.3|394.3|396.3|394.3|395.92|393.92|0
1643359660000|2022-01-28 08:47:40|396.11|394.11|396.49|394.49|396.49|394.49|396.11|394.11|0
1643359670000|2022-01-28 08:47:50|396.3|394.3|396.49|394.49|396.59|394.59|396.3|394.3|0
1643359680000|2022-01-28 08:48:00|397.27|395.27|399.29|397.29|399.29|397.29|397.27|395.27|0
1643359690000|2022-01-28 08:48:10|398.04|396.04|398.42|396.42|398.62|396.62|398.04|396.04|0
1643359700000|2022-01-28 08:48:20|398.04|396.04|397.84|395.84|398.04|396.04|397.65|395.65|0
1643359710000|2022-01-28 08:48:30|398.62|396.62|398.32|396.32|398.71|396.71|398.32|396.32|0
1643359720000|2022-01-28 08:48:40|398.51|396.51|397.84|395.84|398.62|396.62|397.84|395.84|0
1643359730000|2022-01-28 08:48:50|398.23|396.23|397.36|395.36|398.23|396.23|397.36|395.36|0
1643359740000|2022-01-28 08:49:00|397.26|395.26|396.69|394.69|397.26|395.26|396.3|394.3|0
1643359750000|2022-01-28 08:49:10|396.3|394.3|395.82|393.82|396.3|394.3|395.82|393.82|0
1643359760000|2022-01-28 08:49:20|395.92|393.92|395.34|393.34|395.92|393.92|395.34|393.34|0
1643359770000|2022-01-28 08:49:30|395.15|393.15|394.76|392.76|395.15|393.15|394.76|392.76|0
1643359780000|2022-01-28 08:49:40|394.57|392.57|394.66|392.66|394.66|392.66|394.18|392.18|0
1643359790000|2022-01-28 08:49:50|395.04|393.04|394.95|392.95|395.43|393.43|394.95|392.95|0
1643359800000|2022-01-28 08:50:00|394.57|392.57|394.08|392.08|394.57|392.57|394.08|392.08|0
1643359810000|2022-01-28 08:50:10|393.99|391.99|395.14|393.14|395.14|393.14|393.99|391.99|0
1643359820000|2022-01-28 08:50:20|395.24|393.24|394.95|392.95|395.24|393.24|394.76|392.76|0
1643359830000|2022-01-28 08:50:30|395.24|393.24|396.3|394.3|396.3|394.3|395.24|393.24|0
1643359840000|2022-01-28 08:50:40|395.81|393.81|396.88|394.88|396.88|394.88|395.81|393.81|0
1643359850000|2022-01-28 08:50:50|396.97|394.97|397.26|395.26|397.26|395.26|396.97|394.97|0
1643359860000|2022-01-28 08:51:00|397.07|395.07|397.65|395.65|397.65|395.65|397.07|395.07|0
1643359870000|2022-01-28 08:51:10|397.55|395.55|397.65|395.65|397.84|395.84|397.55|395.55|0
1643359880000|2022-01-28 08:51:20|398.03|396.03|397.26|395.26|398.03|396.03|397.26|395.26|0
1643359890000|2022-01-28 08:51:30|397.16|395.16|397.45|395.45|397.45|395.45|396.97|394.97|0
1643359900000|2022-01-28 08:51:40|397.65|395.65|397.07|395.07|397.65|395.65|396.49|394.49|0
1643359910000|2022-01-28 08:51:50|396.97|394.97|396.49|394.49|396.97|394.97|396.49|394.49|0
1643359920000|2022-01-28 08:52:00|396.68|394.68|397.07|395.07|397.26|395.26|396.68|394.68|0
1643359930000|2022-01-28 08:52:10|397.16|395.16|397.26|395.26|397.26|395.26|397.16|395.16|0
1643359940000|2022-01-28 08:52:20|397.07|395.07|396.68|394.68|397.45|395.45|396.68|394.68|0
1643359950000|2022-01-28 08:52:30|396.49|394.49|396.3|394.3|396.49|394.49|396.1|394.1|0
1643359960000|2022-01-28 08:52:40|396.1|394.1|395.72|393.72|396.1|394.1|395.72|393.72|0
1643359970000|2022-01-28 08:52:50|395.81|393.81|395.72|393.72|396.1|394.1|395.72|393.72|0
1643359980000|2022-01-28 08:53:00|395.62|393.62|395.91|393.91|396.1|394.1|395.62|393.62|0
1643359990000|2022-01-28 08:53:10|396|394|395.72|393.72|396|394|395.72|393.72|0
1643360000000|2022-01-28 08:53:20|396.1|394.1|395.91|393.91|396.1|394.1|395.91|393.91|0
1643360010000|2022-01-28 08:53:30|395.53|393.53|394.76|392.76|395.53|393.53|394.56|392.56|0
1643360020000|2022-01-28 08:53:40|394.95|392.95|395.14|393.14|395.33|393.33|394.95|392.95|0
1643360030000|2022-01-28 08:53:50|394.76|392.76|395.04|393.04|395.04|393.04|394.76|392.76|0
1643360040000|2022-01-28 08:54:00|394.95|392.95|395.14|393.14|395.53|393.53|394.95|392.95|0
1643360050000|2022-01-28 08:54:10|395.33|393.33|395.33|393.33|395.33|393.33|395.23|393.23|0
1643360060000|2022-01-28 08:54:20|395.62|393.62|396.3|394.3|396.3|394.3|395.62|393.62|0
1643360070000|2022-01-28 08:54:30|396.39|394.39|396.39|394.39|396.58|394.58|396.1|394.1|0
1643360080000|2022-01-28 08:54:40|396.1|394.1|396.49|394.49|396.49|394.49|396.1|394.1|0
1643360090000|2022-01-28 08:54:50|397.16|395.16|397.26|395.26|397.26|395.26|396.87|394.87|0
1643360100000|2022-01-28 08:55:00|397.64|395.64|396.87|394.87|397.64|395.64|396.87|394.87|0
1643360110000|2022-01-28 08:55:10|396.58|394.58|397.26|395.26|397.26|395.26|396.58|394.58|0
1643360120000|2022-01-28 08:55:20|397.45|395.45|396.68|394.68|397.45|395.45|396.68|394.68|0
1643360130000|2022-01-28 08:55:30|396.49|394.49|396.39|394.39|396.68|394.68|396.39|394.39|0
1643360140000|2022-01-28 08:55:40|396.29|394.29|396.29|394.29|396.49|394.49|396.29|394.29|0
1643360150000|2022-01-28 08:55:50|396.49|394.49|396.1|394.1|396.87|394.87|396.1|394.1|0
1643360160000|2022-01-28 08:56:00|396.29|394.29|396.1|394.1|396.49|394.49|396.1|394.1|0
1643360170000|2022-01-28 08:56:10|396.49|394.49|396.87|394.87|396.87|394.87|396.39|394.39|0
1643360180000|2022-01-28 08:56:20|396.58|394.58|396.19|394.19|396.58|394.58|396.19|394.19|0
1643360190000|2022-01-28 08:56:30|395.23|393.23|395.23|393.23|395.33|393.33|395.23|393.23|0
1643360200000|2022-01-28 08:56:40|394.56|392.56|394.18|392.18|394.65|392.65|394.18|392.18|0
1643360210000|2022-01-28 08:56:50|394.37|392.37|394.08|392.08|394.37|392.37|394.08|392.08|0
1643360220000|2022-01-28 08:57:00|394.37|392.37|393.41|391.41|394.56|392.56|393.41|391.41|0
1643360230000|2022-01-28 08:57:10|392.64|390.64|393.21|391.21|393.21|391.21|392.64|390.64|0
1643360240000|2022-01-28 08:57:20|393.02|391.02|393.02|391.02|393.31|391.31|393.02|391.02|0
1643360250000|2022-01-28 08:57:30|393.41|391.41|393.21|391.21|393.6|391.6|393.21|391.21|0
1643360260000|2022-01-28 08:57:40|393.41|391.41|395.14|393.14|395.14|393.14|393.41|391.41|0
1643360270000|2022-01-28 08:57:50|395.52|393.52|395.81|393.81|395.81|393.81|395.52|393.52|0
1643360280000|2022-01-28 08:58:00|395.61|393.61|395.71|393.71|395.71|393.71|395.14|393.14|0
1643360290000|2022-01-28 08:58:10|396.19|394.19|396.96|394.96|397.83|395.83|396.19|394.19|0
1643360300000|2022-01-28 08:58:20|397.06|395.06|396.87|394.87|397.06|395.06|396.87|394.87|0
1643360310000|2022-01-28 08:58:30|397.06|395.06|397.83|395.83|397.83|395.83|397.06|395.06|0
1643360320000|2022-01-28 08:58:40|397.64|395.64|397.64|395.64|397.73|395.73|397.64|395.64|0
1643360330000|2022-01-28 08:58:50|397.45|395.45|398.03|396.03|398.03|396.03|397.25|395.25|0
1643360340000|2022-01-28 08:59:00|398.12|396.12|397.54|395.54|398.12|396.12|397.45|395.45|0
1643360350000|2022-01-28 08:59:10|397.83|395.83|398.03|396.03|398.03|396.03|397.83|395.83|0
1643360360000|2022-01-28 08:59:20|397.83|395.83|398.02|396.02|398.02|396.02|397.83|395.83|0
1643360370000|2022-01-28 08:59:30|398.22|396.22|398.02|396.02|398.22|396.22|398.02|396.02|0
1643360380000|2022-01-28 08:59:40|398.6|396.6|398.8|396.8|398.8|396.8|398.6|396.6|0
1643360390000|2022-01-28 08:59:50|397.64|395.64|397.92|395.92|397.92|395.92|397.64|395.64|0
1643360400000|2022-01-28 09:00:00|397.35|395.35|397.83|395.83|397.83|395.83|397.25|395.25|0
1643360410000|2022-01-28 09:00:10|398.02|396.02|397.83|395.83|398.02|396.02|396.87|394.87|0
1643360420000|2022-01-28 09:00:20|397.06|395.06|397.54|395.54|397.54|395.54|397.06|395.06|0
1643360430000|2022-01-28 09:00:30|397.64|395.64|398.12|396.12|398.12|396.12|397.34|395.34|0
1643360440000|2022-01-28 09:00:40|397.92|395.92|398.7|396.7|398.7|396.7|397.83|395.83|0
1643360450000|2022-01-28 09:00:50|398.31|396.31|399.38|397.38|399.38|397.38|398.31|396.31|0
1643360460000|2022-01-28 09:01:00|399.57|397.57|399.08|397.08|399.57|397.57|399.08|397.08|0
1643360470000|2022-01-28 09:01:10|398.6|396.6|397.83|395.83|398.6|396.6|397.83|395.83|0
1643360480000|2022-01-28 09:01:20|397.64|395.64|397.06|395.06|397.64|395.64|396.77|394.77|0
1643360490000|2022-01-28 09:01:30|397.15|395.15|397.06|395.06|397.25|395.25|397.06|395.06|0
1643360500000|2022-01-28 09:01:40|396.67|394.67|396.48|394.48|396.67|394.67|396.38|394.38|0
1643360510000|2022-01-28 09:01:50|396.67|394.67|396.09|394.09|396.67|394.67|395.9|393.9|0
1643360520000|2022-01-28 09:02:00|396.19|394.19|395.99|393.99|396.19|394.19|395.99|393.99|0
1643360530000|2022-01-28 09:02:10|396.38|394.38|395.8|393.8|396.38|394.38|395.8|393.8|0
1643360540000|2022-01-28 09:02:20|395.52|393.52|395.32|393.32|395.71|393.71|395.32|393.32|0
1643360550000|2022-01-28 09:02:30|395.52|393.52|395.22|393.22|395.52|393.52|395.22|393.22|0
1643360560000|2022-01-28 09:02:40|395.13|393.13|394.55|392.55|395.13|393.13|394.55|392.55|0
1643360570000|2022-01-28 09:02:50|394.17|392.17|395.32|393.32|395.32|393.32|394.17|392.17|0
1643360580000|2022-01-28 09:03:00|395.22|393.22|395.03|393.03|395.42|393.42|395.03|393.03|0
1643360590000|2022-01-28 09:03:10|394.36|392.36|395.52|393.52|395.52|393.52|394.36|392.36|0
1643360600000|2022-01-28 09:03:20|395.42|393.42|395.71|393.71|395.71|393.71|395.22|393.22|0
1643360610000|2022-01-28 09:03:30|395.52|393.52|395.52|393.52|395.52|393.52|395.52|393.52|0
1643360620000|2022-01-28 09:03:40|395.9|393.9|395.9|393.9|395.9|393.9|395.9|393.9|0
1643360630000|2022-01-28 09:03:50|395.32|393.32|393.59|391.59|395.32|393.32|393.59|391.59|0
1643360640000|2022-01-28 09:04:00|393.21|391.21|392.82|390.82|393.21|391.21|392.82|390.82|0
1643360650000|2022-01-28 09:04:10|393.4|391.4|393.88|391.88|394.36|392.36|393.4|391.4|0
1643360660000|2022-01-28 09:04:20|393.68|391.68|393.4|391.4|393.78|391.78|393.4|391.4|0
1643360670000|2022-01-28 09:04:30|393.49|391.49|392.82|390.82|393.49|391.49|392.82|390.82|0
1643360680000|2022-01-28 09:04:40|392.63|390.63|393.01|391.01|393.02|391.02|392.63|390.63|0
1643360690000|2022-01-28 09:04:50|393.21|391.21|392.91|390.91|393.21|391.21|392.82|390.82|0
1643360700000|2022-01-28 09:05:00|392.82|390.82|393.59|391.59|393.59|391.59|392.82|390.82|0
1643360710000|2022-01-28 09:05:10|393.01|391.01|392.44|390.44|393.01|391.01|392.44|390.44|0
1643360720000|2022-01-28 09:05:20|391.67|389.67|392.05|390.05|392.05|390.05|391.57|389.57|0
1643360730000|2022-01-28 09:05:30|391.86|389.86|392.05|390.05|392.05|390.05|391.67|389.67|0
1643360740000|2022-01-28 09:05:40|392.15|390.15|392.05|390.05|392.15|390.15|392.05|390.05|0
1643360750000|2022-01-28 09:05:50|391.86|389.86|392.63|390.63|392.63|390.63|391.67|389.67|0
1643360760000|2022-01-28 09:06:00|392.25|390.25|392.05|390.05|392.25|390.25|392.05|390.05|0
1643360770000|2022-01-28 09:06:10|391.76|389.76|391.86|389.86|391.86|389.86|391.76|389.76|0
1643360780000|2022-01-28 09:06:20|391.38|389.38|390.8|388.8|391.38|389.38|390.8|388.8|0
1643360790000|2022-01-28 09:06:30|390.9|388.9|391.29|389.29|391.29|389.29|390.9|388.9|0
1643360800000|2022-01-28 09:06:40|391.67|389.67|392.25|390.25|392.34|390.34|391.67|389.67|0
1643360810000|2022-01-28 09:06:50|392.63|390.63|392.44|390.44|392.63|390.63|392.25|390.25|0
1643360820000|2022-01-28 09:07:00|391.67|389.67|391.67|389.67|391.67|389.67|391.67|389.67|0
1643360830000|2022-01-28 09:07:10|392.05|390.05|393.01|391.01|393.01|391.01|392.05|390.05|0
1643360840000|2022-01-28 09:07:20|392.82|390.82|391.38|389.38|392.82|390.82|391.38|389.38|0
1643360850000|2022-01-28 09:07:30|390.71|388.71|389.46|387.46|390.71|388.71|389.46|387.46|0
1643360860000|2022-01-28 09:07:40|389.75|387.75|389.18|387.18|389.75|387.75|389.18|387.18|0
1643360870000|2022-01-28 09:07:50|389.56|387.56|389.75|387.75|389.75|387.75|389.37|387.37|0
1643360880000|2022-01-28 09:08:00|389.94|387.94|390.42|388.42|390.52|388.52|389.94|387.94|0
1643360890000|2022-01-28 09:08:10|390.71|388.71|389.56|387.56|390.71|388.71|389.56|387.56|0
1643360900000|2022-01-28 09:08:20|389.75|387.75|390.04|388.04|390.04|388.04|389.46|387.46|0
1643360910000|2022-01-28 09:08:30|389.94|387.94|390.14|388.14|390.14|388.14|389.75|387.75|0
1643360920000|2022-01-28 09:08:40|389.94|387.94|390.61|388.61|391.09|389.09|389.94|387.94|0
1643360930000|2022-01-28 09:08:50|390.42|388.42|390.14|388.14|390.42|388.42|390.14|388.14|0
1643360940000|2022-01-28 09:09:00|389.94|387.94|390.33|388.33|390.33|388.33|389.94|387.94|0
1643360950000|2022-01-28 09:09:10|390.14|388.14|389.94|387.94|390.33|388.33|389.94|387.94|0
1643360960000|2022-01-28 09:09:20|390.52|388.52|390.71|388.71|390.71|388.71|390.52|388.52|0
1643360970000|2022-01-28 09:09:30|390.9|388.9|390.04|388.04|390.9|388.9|390.04|388.04|0
1643360980000|2022-01-28 09:09:40|390.33|388.33|390.52|388.52|390.52|388.52|389.94|387.94|0
1643360990000|2022-01-28 09:09:50|390.71|388.71|391.28|389.28|391.28|389.28|390.71|388.71|0
1643361000000|2022-01-28 09:10:00|391.09|389.09|390.9|388.9|391.09|389.09|390.9|388.9|0
1643361010000|2022-01-28 09:10:10|391.09|389.09|391.47|389.47|391.47|389.47|391.09|389.09|0
1643361020000|2022-01-28 09:10:20|391.09|389.09|391.09|389.09|391.28|389.28|391.09|389.09|0
1643361030000|2022-01-28 09:10:30|391.18|389.18|392.82|390.82|393.01|391.01|391.18|389.18|0
1643361040000|2022-01-28 09:10:40|393.2|391.2|393.58|391.58|393.58|391.58|393.2|391.2|0
1643361050000|2022-01-28 09:10:50|393.39|391.39|393.58|391.58|393.58|391.58|393.39|391.39|0
1643361060000|2022-01-28 09:11:00|393.01|391.01|393.48|391.48|393.58|391.58|393.01|391.01|0
1643361070000|2022-01-28 09:11:10|393.58|391.58|393.97|391.97|393.97|391.97|393.58|391.58|0
1643361080000|2022-01-28 09:11:20|394.06|392.06|394.35|392.35|394.35|392.35|394.06|392.06|0
1643361090000|2022-01-28 09:11:30|395.31|393.31|395.6|393.6|395.6|393.6|395.31|393.31|0
1643361100000|2022-01-28 09:11:40|396.08|394.08|396.08|394.08|396.08|394.08|395.98|393.98|0
1643361110000|2022-01-28 09:11:50|395.89|393.89|396.28|394.28|396.28|394.28|395.89|393.89|0
1643361120000|2022-01-28 09:12:00|395.89|393.89|395.41|393.41|396.28|394.28|395.41|393.41|0
1643361130000|2022-01-28 09:12:10|395.79|393.79|395.51|393.51|396.08|394.08|395.51|393.51|0
1643361140000|2022-01-28 09:12:20|395.7|393.7|395.7|393.7|395.89|393.89|395.7|393.7|0
1643361150000|2022-01-28 09:12:30|395.6|393.6|395.7|393.7|395.7|393.7|395.6|393.6|0
1643361160000|2022-01-28 09:12:40|395.31|393.31|395.7|393.7|395.7|393.7|394.93|392.93|0
1643361170000|2022-01-28 09:12:50|395.51|393.51|396.85|394.85|396.85|394.85|395.31|393.31|0
1643361180000|2022-01-28 09:13:00|397.05|395.05|396.75|394.75|397.05|395.05|396.66|394.66|0
1643361190000|2022-01-28 09:13:10|396.66|394.66|396.85|394.85|397.05|395.05|396.66|394.66|0
1643361200000|2022-01-28 09:13:20|397.62|395.62|398.01|396.01|398.01|396.01|397.62|395.62|0
1643361210000|2022-01-28 09:13:30|397.43|395.43|397.14|395.14|397.43|395.43|397.14|395.14|0
1643361220000|2022-01-28 09:13:40|397.72|395.72|399.55|397.55|399.55|397.55|397.72|395.72|0
1643361230000|2022-01-28 09:13:50|399.75|397.75|399.65|397.65|399.75|397.75|399.65|397.65|0
1643361240000|2022-01-28 09:14:00|399.84|397.84|399.65|397.65|399.84|397.84|399.55|397.55|0
1643361250000|2022-01-28 09:14:10|399.75|397.75|399.94|397.94|399.94|397.94|399.36|397.36|0
1643361260000|2022-01-28 09:14:20|400.42|398.42|401.19|399.19|401.19|399.19|400.42|398.42|0
1643361270000|2022-01-28 09:14:30|401.49|399.49|401.1|399.1|401.49|399.49|401.1|399.1|0
1643361280000|2022-01-28 09:14:40|401.19|399.19|401.88|399.88|401.88|399.88|401.19|399.19|0
1643361290000|2022-01-28 09:14:50|401.29|399.29|401.1|399.1|401.29|399.29|400.91|398.91|0
1643361300000|2022-01-28 09:15:00|400.91|398.91|401.19|399.19|401.49|399.49|400.91|398.91|0
1643361310000|2022-01-28 09:15:10|400.71|398.71|402.26|400.26|402.26|400.26|400.71|398.71|0
1643361320000|2022-01-28 09:15:20|402.07|400.07|402.65|400.65|402.65|400.65|402.07|400.07|0
1643361330000|2022-01-28 09:15:30|402.46|400.46|402.36|400.36|402.55|400.55|402.36|400.36|0
1643361340000|2022-01-28 09:15:40|402.07|400.07|402.46|400.46|402.46|400.46|401.97|399.97|0
1643361350000|2022-01-28 09:15:50|401.87|399.87|401.68|399.68|402.07|400.07|401.68|399.68|0
1643361360000|2022-01-28 09:16:00|401.49|399.49|400.91|398.91|401.49|399.49|400.91|398.91|0
1643361370000|2022-01-28 09:16:10|401.1|399.1|401.1|399.1|401.29|399.29|401.1|399.1|0
1643361380000|2022-01-28 09:16:20|400.71|398.71|400.33|398.33|400.71|398.71|400.33|398.33|0
1643361390000|2022-01-28 09:16:30|400.13|398.13|400.52|398.52|400.52|398.52|400.13|398.13|0
1643361400000|2022-01-28 09:16:40|400.71|398.71|400.91|398.91|400.91|398.91|400.71|398.71|0
1643361410000|2022-01-28 09:16:50|400.71|398.71|400.42|398.42|400.71|398.71|399.94|397.94|0
1643361420000|2022-01-28 09:17:00|400.52|398.52|400.52|398.52|400.52|398.52|400.13|398.13|0
1643361430000|2022-01-28 09:17:10|400.42|398.42|400.32|398.32|400.42|398.42|400.32|398.32|0
1643361440000|2022-01-28 09:17:20|400.13|398.13|400.32|398.32|400.52|398.52|400.13|398.13|0
1643361450000|2022-01-28 09:17:30|399.94|397.94|400.32|398.32|400.32|398.32|399.94|397.94|0
1643361460000|2022-01-28 09:17:40|400.13|398.13|399.55|397.55|400.32|398.32|399.55|397.55|0
1643361470000|2022-01-28 09:17:50|399.84|397.84|399.94|397.94|399.94|397.94|399.74|397.74|0
1643361480000|2022-01-28 09:18:00|398.97|396.97|398.78|396.78|398.97|396.97|398.39|396.39|0
1643361490000|2022-01-28 09:18:10|398.39|396.39|398.2|396.2|398.39|396.39|398.01|396.01|0
1643361500000|2022-01-28 09:18:20|398.39|396.39|398.1|396.1|398.39|396.39|398.1|396.1|0
1643361510000|2022-01-28 09:18:30|398|396|398.39|396.39|398.58|396.58|398|396|0
1643361520000|2022-01-28 09:18:40|398.29|396.29|398.39|396.39|398.39|396.39|398.2|396.2|0
1643361530000|2022-01-28 09:18:50|398.58|396.58|398.58|396.58|398.58|396.58|398.58|396.58|0
1643361540000|2022-01-28 09:19:00|398.39|396.39|398.58|396.58|398.58|396.58|398|396|0
1643361550000|2022-01-28 09:19:10|398.48|396.48|398.29|396.29|398.48|396.48|397.71|395.71|0
1643361560000|2022-01-28 09:19:20|398.2|396.2|397.81|395.81|398.2|396.2|397.62|395.62|0
1643361570000|2022-01-28 09:19:30|398.2|396.2|397.62|395.62|398.2|396.2|397.62|395.62|0
1643361580000|2022-01-28 09:19:40|398|396|397.81|395.81|398.1|396.1|397.81|395.81|0
1643361590000|2022-01-28 09:19:50|397.71|395.71|397.9|395.9|398|396|397.71|395.71|0
1643361600000|2022-01-28 09:20:00|397.81|395.81|397.23|395.23|397.81|395.81|397.23|395.23|0
1643361610000|2022-01-28 09:20:10|397.32|395.32|398|396|398|396|397.32|395.32|0
1643361620000|2022-01-28 09:20:20|398.1|396.1|398.1|396.1|398.1|396.1|397.81|395.81|0
1643361630000|2022-01-28 09:20:30|398.2|396.2|398|396|398.2|396.2|397.62|395.62|0
1643361640000|2022-01-28 09:20:40|398.1|396.1|398|396|398.1|396.1|397.62|395.62|0
1643361650000|2022-01-28 09:20:50|398.29|396.29|398|396|398.29|396.29|398|396|0
1643361660000|2022-01-28 09:21:00|398.09|396.09|397.62|395.62|398.39|396.39|397.62|395.62|0
1643361670000|2022-01-28 09:21:10|397.71|395.71|397.42|395.42|397.71|395.71|397.42|395.42|0
1643361680000|2022-01-28 09:21:20|397.23|395.23|397.23|395.23|397.23|395.23|397.04|395.04|0
1643361690000|2022-01-28 09:21:30|397.42|395.42|397.13|395.13|397.62|395.62|397.13|395.13|0
1643361700000|2022-01-28 09:21:40|397.23|395.23|397.04|395.04|397.23|395.23|397.04|395.04|0
1643361710000|2022-01-28 09:21:50|396.65|394.65|396.46|394.46|396.65|394.65|396.36|394.36|0
1643361720000|2022-01-28 09:22:00|396.55|394.55|397.81|395.81|397.81|395.81|396.55|394.55|0
1643361730000|2022-01-28 09:22:10|397.61|395.61|397.9|395.9|397.9|395.9|397.61|395.61|0
1643361740000|2022-01-28 09:22:20|397.71|395.71|397.61|395.61|397.9|395.9|397.61|395.61|0
1643361750000|2022-01-28 09:22:30|398|396|398.58|396.58|398.58|396.58|398|396|0
1643361760000|2022-01-28 09:22:40|399.25|397.25|399.44|397.44|399.44|397.44|399.16|397.16|0
1643361770000|2022-01-28 09:22:50|399.16|397.16|399.93|397.93|399.93|397.93|399.06|397.06|0
1643361780000|2022-01-28 09:23:00|399.83|397.83|401.29|399.29|401.29|399.29|399.83|397.83|0
1643361790000|2022-01-28 09:23:10|401.19|399.19|401.09|399.09|401.19|399.19|400.9|398.9|0
1643361800000|2022-01-28 09:23:20|401.87|399.87|402.06|400.06|402.06|400.06|401.67|399.67|0
1643361810000|2022-01-28 09:23:30|401.57|399.57|401.87|399.87|401.87|399.87|401.09|399.09|0
1643361820000|2022-01-28 09:23:40|401.48|399.48|401.29|399.29|401.48|399.48|401.29|399.29|0
1643361830000|2022-01-28 09:23:50|401.18|399.18|401.09|399.09|401.18|399.18|400.99|398.99|0
1643361840000|2022-01-28 09:24:00|400.99|398.99|400.51|398.51|400.99|398.99|400.32|398.32|0
1643361850000|2022-01-28 09:24:10|400.32|398.32|399.16|397.16|400.32|398.32|399.16|397.16|0
1643361860000|2022-01-28 09:24:20|398.77|396.77|398.96|396.96|399.06|397.06|398.77|396.77|0
1643361870000|2022-01-28 09:24:30|399.16|397.16|399.16|397.16|399.16|397.16|399.16|397.16|0
1643361880000|2022-01-28 09:24:40|398.77|396.77|399.16|397.16|399.35|397.35|398.77|396.77|0
1643361890000|2022-01-28 09:24:50|398.96|396.96|398.96|396.96|398.96|396.96|398.96|396.96|0
1643361900000|2022-01-28 09:25:00|399.06|397.06|398.38|396.38|399.06|397.06|398.38|396.38|0
1643361910000|2022-01-28 09:25:10|398.77|396.77|400.32|398.32|400.32|398.32|398.77|396.77|0
1643361920000|2022-01-28 09:25:20|399.83|397.83|400.02|398.02|400.02|398.02|399.54|397.54|0
1643361930000|2022-01-28 09:25:30|399.74|397.74|399.06|397.06|399.74|397.74|399.06|397.06|0
1643361940000|2022-01-28 09:25:40|398.86|396.86|398.77|396.77|398.86|396.86|398.77|396.77|0
1643361950000|2022-01-28 09:25:50|398.67|396.67|398.19|396.19|398.67|396.67|398.19|396.19|0
1643361960000|2022-01-28 09:26:00|397.9|395.9|398.19|396.19|398.19|396.19|397.9|395.9|0
1643361970000|2022-01-28 09:26:10|398.58|396.58|398.86|396.86|398.96|396.96|398.58|396.58|0
1643361980000|2022-01-28 09:26:20|399.05|397.05|398.77|396.77|399.05|397.05|398.77|396.77|0
1643361990000|2022-01-28 09:26:30|399.15|397.15|399.15|397.15|399.35|397.35|398.96|396.96|0
1643362000000|2022-01-28 09:26:40|399.44|397.44|399.54|397.54|399.54|397.54|399.25|397.25|0
1643362010000|2022-01-28 09:26:50|399.73|397.73|398.57|396.57|399.73|397.73|398.38|396.38|0
1643362020000|2022-01-28 09:27:00|398.77|396.77|398.57|396.57|398.77|396.77|398.47|396.47|0
1643362030000|2022-01-28 09:27:10|398.67|396.67|398.96|396.96|399.15|397.15|398.67|396.67|0
1643362040000|2022-01-28 09:27:20|398.77|396.77|398.47|396.47|398.77|396.77|398.47|396.47|0
1643362050000|2022-01-28 09:27:30|398.38|396.38|398.38|396.38|398.38|396.38|398.19|396.19|0
1643362060000|2022-01-28 09:27:40|398.77|396.77|398.57|396.57|398.77|396.77|398.47|396.47|0
1643362070000|2022-01-28 09:27:50|398.77|396.77|398.38|396.38|398.77|396.77|398.38|396.38|0
1643362080000|2022-01-28 09:28:00|397.89|395.89|397.99|395.99|397.99|395.99|397.8|395.8|0
1643362090000|2022-01-28 09:28:10|398.19|396.19|397.99|395.99|398.19|396.19|397.99|395.99|0
1643362100000|2022-01-28 09:28:20|398.09|396.09|398.19|396.19|398.19|396.19|397.99|395.99|0
1643362110000|2022-01-28 09:28:30|398.28|396.28|399.15|397.15|399.15|397.15|398.28|396.28|0
1643362120000|2022-01-28 09:28:40|398.77|396.77|398.38|396.38|398.77|396.77|398.38|396.38|0
1643362130000|2022-01-28 09:28:50|398.28|396.28|398.19|396.19|398.57|396.57|398.19|396.19|0
1643362140000|2022-01-28 09:29:00|398.09|396.09|396.93|394.93|398.09|396.09|396.93|394.93|0
1643362150000|2022-01-28 09:29:10|397.03|395.03|397.22|395.22|397.22|395.22|397.03|395.03|0
1643362160000|2022-01-28 09:29:20|397.03|395.03|396.07|394.07|397.03|395.03|396.07|394.07|0
1643362170000|2022-01-28 09:29:30|395.77|393.77|395.49|393.49|395.77|393.77|395.49|393.49|0
1643362180000|2022-01-28 09:29:40|396.07|394.07|395.68|393.68|396.07|394.07|395.68|393.68|0
1643362190000|2022-01-28 09:29:50|395.49|393.49|395.29|393.29|395.49|393.49|395.29|393.29|0
1643362200000|2022-01-28 09:30:00|395.1|393.1|395.68|393.68|395.68|393.68|395.1|393.1|0
1643362210000|2022-01-28 09:30:10|396.64|394.64|396.64|394.64|396.64|394.64|396.26|394.26|0
1643362220000|2022-01-28 09:30:20|396.26|394.26|397.22|395.22|397.22|395.22|396.26|394.26|0
1643362230000|2022-01-28 09:30:30|396.93|394.93|396.93|394.93|396.93|394.93|396.83|394.83|0
1643362240000|2022-01-28 09:30:40|397.22|395.22|397.41|395.41|397.41|395.41|396.45|394.45|0
1643362250000|2022-01-28 09:30:50|395.85|393.85|398.54|396.54|398.54|396.54|395.85|393.85|0
1643362260000|2022-01-28 09:31:00|398.73|396.73|399.12|397.12|399.12|397.12|398.63|396.63|0
1643362270000|2022-01-28 09:31:10|399.31|397.31|399.5|397.5|399.5|397.5|399.12|397.12|0
1643362280000|2022-01-28 09:31:20|399.12|397.12|399.31|397.31|399.31|397.31|399.12|397.12|0
1643362290000|2022-01-28 09:31:30|398.92|396.92|398.15|396.15|398.92|396.92|397.96|395.96|0
1643362300000|2022-01-28 09:31:40|398.24|396.24|397.57|395.57|398.24|396.24|397.38|395.38|0
1643362310000|2022-01-28 09:31:50|397.28|395.28|397.28|395.28|397.28|395.28|397.19|395.19|0
1643362320000|2022-01-28 09:32:00|396.89|394.89|396.03|394.03|396.89|394.89|396.03|394.03|0
1643362330000|2022-01-28 09:32:10|396.22|394.22|394.88|392.88|396.22|394.22|394.88|392.88|0
1643362340000|2022-01-28 09:32:20|394.3|392.3|394.3|392.3|394.69|392.69|394.3|392.3|0
1643362350000|2022-01-28 09:32:30|394.39|392.39|394.11|392.11|394.78|392.78|394.11|392.11|0
1643362360000|2022-01-28 09:32:40|394.97|392.97|395.55|393.55|395.55|393.55|394.78|392.78|0
1643362370000|2022-01-28 09:32:50|395.45|393.45|396.89|394.89|396.89|394.89|395.45|393.45|0
1643362380000|2022-01-28 09:33:00|397.47|395.47|397.09|395.09|397.47|395.47|396.99|394.99|0
1643362390000|2022-01-28 09:33:10|397.19|395.19|397.66|395.66|397.76|395.76|397.19|395.19|0
1643362400000|2022-01-28 09:33:20|397.38|395.38|398.05|396.05|398.05|396.05|397.38|395.38|0
1643362410000|2022-01-28 09:33:30|398.15|396.15|398.15|396.15|398.34|396.34|398.15|396.15|0
1643362420000|2022-01-28 09:33:40|397.57|395.57|397.96|395.96|397.96|395.96|397.57|395.57|0
1643362430000|2022-01-28 09:33:50|397.76|395.76|397.57|395.57|397.86|395.86|397.57|395.57|0
1643362440000|2022-01-28 09:34:00|397.38|395.38|396.8|394.8|397.57|395.57|396.8|394.8|0
1643362450000|2022-01-28 09:34:10|396.51|394.51|396.61|394.61|396.61|394.61|396.42|394.42|0
1643362460000|2022-01-28 09:34:20|396.7|394.7|397.08|395.08|397.08|395.08|396.61|394.61|0
1643362470000|2022-01-28 09:34:30|397.47|395.47|396.61|394.61|397.57|395.57|396.61|394.61|0
1643362480000|2022-01-28 09:34:40|396.41|394.41|395.45|393.45|396.41|394.41|395.45|393.45|0
1643362490000|2022-01-28 09:34:50|395.35|393.35|395.45|393.45|395.45|393.45|395.35|393.35|0
1643362500000|2022-01-28 09:35:00|395.26|393.26|396.03|394.03|396.03|394.03|395.07|393.07|0
1643362510000|2022-01-28 09:35:10|396.12|394.12|395.84|393.84|396.22|394.22|395.84|393.84|0
1643362520000|2022-01-28 09:35:20|396.22|394.22|396.12|394.12|396.22|394.22|396.03|394.03|0
1643362530000|2022-01-28 09:35:30|396.03|394.03|396.22|394.22|396.31|394.31|395.84|393.84|0
1643362540000|2022-01-28 09:35:40|395.93|393.93|396.03|394.03|396.03|394.03|395.93|393.93|0
1643362550000|2022-01-28 09:35:50|396.12|394.12|395.64|393.64|396.12|394.12|395.64|393.64|0
1643362560000|2022-01-28 09:36:00|395.45|393.45|394.97|392.97|395.45|393.45|394.87|392.87|0
1643362570000|2022-01-28 09:36:10|394.68|392.68|395.16|393.16|395.26|393.26|394.68|392.68|0
1643362580000|2022-01-28 09:36:20|395.07|393.07|395.07|393.07|395.16|393.16|394.97|392.97|0
1643362590000|2022-01-28 09:36:30|395.26|393.26|395.45|393.45|395.74|393.74|395.26|393.26|0
1643362600000|2022-01-28 09:36:40|395.35|393.35|395.45|393.45|395.64|393.64|395.35|393.35|0
1643362610000|2022-01-28 09:36:50|394.87|392.87|393.34|391.34|394.87|392.87|393.34|391.34|0
1643362620000|2022-01-28 09:37:00|393.62|391.62|392.57|390.57|393.62|391.62|392.57|390.57|0
1643362630000|2022-01-28 09:37:10|392.76|390.76|393.05|391.05|393.05|391.05|392.57|390.57|0
1643362640000|2022-01-28 09:37:20|392.95|390.95|393.14|391.14|393.14|391.14|392.95|390.95|0
1643362650000|2022-01-28 09:37:30|392.95|390.95|392.76|390.76|392.95|390.95|392.76|390.76|0
1643362660000|2022-01-28 09:37:40|393.24|391.24|394.77|392.77|394.77|392.77|393.24|391.24|0
1643362670000|2022-01-28 09:37:50|394.3|392.3|394.39|392.39|394.58|392.58|394.3|392.3|0
1643362680000|2022-01-28 09:38:00|393.91|391.91|394.3|392.3|394.3|392.3|393.91|391.91|0
1643362690000|2022-01-28 09:38:10|394.2|392.2|394.49|392.49|394.49|392.49|394.1|392.1|0
1643362700000|2022-01-28 09:38:20|394.3|392.3|393.14|391.14|394.49|392.49|393.14|391.14|0
1643362710000|2022-01-28 09:38:30|392.95|390.95|393.62|391.62|393.62|391.62|392.95|390.95|0
1643362720000|2022-01-28 09:38:40|393.81|391.81|393.04|391.04|393.81|391.81|393.04|391.04|0
1643362730000|2022-01-28 09:38:50|393.14|391.14|394.39|392.39|394.39|392.39|393.14|391.14|0
1643362740000|2022-01-28 09:39:00|393.91|391.91|393.81|391.81|393.91|391.91|393.81|391.81|0
1643362750000|2022-01-28 09:39:10|393.14|391.14|393.04|391.04|393.14|391.14|393.04|391.04|0
1643362760000|2022-01-28 09:39:20|393.23|391.23|393.53|391.53|393.53|391.53|393.23|391.23|0
1643362770000|2022-01-28 09:39:30|394.1|392.1|394.19|392.19|394.58|392.58|394.1|392.1|0
1643362780000|2022-01-28 09:39:40|393.91|391.91|394.1|392.1|394.1|392.1|393.91|391.91|0
1643362790000|2022-01-28 09:39:50|394.19|392.19|394.1|392.1|394.19|392.19|394.1|392.1|0
1643362800000|2022-01-28 09:40:00|394.58|392.58|394.68|392.68|394.87|392.87|394.58|392.58|0
1643362810000|2022-01-28 09:40:10|394.96|392.96|393.91|391.91|394.96|392.96|393.62|391.62|0
1643362820000|2022-01-28 09:40:20|394.29|392.29|393.91|391.91|394.29|392.29|393.91|391.91|0
1643362830000|2022-01-28 09:40:30|394|392|393.91|391.91|394.1|392.1|393.91|391.91|0
1643362840000|2022-01-28 09:40:40|393.72|391.72|393.81|391.81|393.91|391.91|393.72|391.72|0
1643362850000|2022-01-28 09:40:50|393.72|391.72|393.72|391.72|393.72|391.72|392.95|390.95|0
1643362860000|2022-01-28 09:41:00|393.52|391.52|393.33|391.33|393.52|391.52|393.33|391.33|0
1643362870000|2022-01-28 09:41:10|393.72|391.72|393.72|391.72|393.72|391.72|393.33|391.33|0
1643362880000|2022-01-28 09:41:20|393.62|391.62|393.62|391.62|393.62|391.62|393.33|391.33|0
1643362890000|2022-01-28 09:41:30|393.91|391.91|393.81|391.81|394.68|392.68|393.81|391.81|0
1643362900000|2022-01-28 09:41:40|393.72|391.72|394.1|392.1|394.1|392.1|393.72|391.72|0
1643362910000|2022-01-28 09:41:50|394.29|392.29|394.1|392.1|394.29|392.29|394.1|392.1|0
1643362920000|2022-01-28 09:42:00|393.72|391.72|393.52|391.52|393.72|391.72|393.52|391.52|0
1643362930000|2022-01-28 09:42:10|393.04|391.04|393.33|391.33|393.33|391.33|392.95|390.95|0
1643362940000|2022-01-28 09:42:20|393.81|391.81|393.42|391.42|393.81|391.81|393.23|391.23|0
1643362950000|2022-01-28 09:42:30|393.33|391.33|393.52|391.52|393.72|391.72|393.33|391.33|0
1643362960000|2022-01-28 09:42:40|393.91|391.91|394|392|394|392|393.91|391.91|0
1643362970000|2022-01-28 09:42:50|393.91|391.91|393.71|391.71|394.1|392.1|393.71|391.71|0
1643362980000|2022-01-28 09:43:00|393.91|391.91|394.1|392.1|394.1|392.1|393.91|391.91|0
1643362990000|2022-01-28 09:43:10|394.87|392.87|395.15|393.15|395.25|393.25|394.87|392.87|0
1643363000000|2022-01-28 09:43:20|395.44|393.44|395.73|393.73|396.11|394.11|395.44|393.44|0
1643363010000|2022-01-28 09:43:30|395.83|393.83|395.64|393.64|396.11|394.11|395.64|393.64|0
1643363020000|2022-01-28 09:43:40|396.21|394.21|396.79|394.79|396.79|394.79|396.02|394.02|0
1643363030000|2022-01-28 09:43:50|397.37|395.37|396.79|394.79|397.37|395.37|396.79|394.79|0
1643363040000|2022-01-28 09:44:00|396.98|394.98|396.79|394.79|396.98|394.98|396.79|394.79|0
1643363050000|2022-01-28 09:44:10|396.6|394.6|396.6|394.6|396.6|394.6|396.6|394.6|0
1643363060000|2022-01-28 09:44:20|397.65|395.65|397.75|395.75|397.75|395.75|397.46|395.46|0
1643363070000|2022-01-28 09:44:30|397.56|395.56|398.14|396.14|398.14|396.14|397.56|395.56|0
1643363080000|2022-01-28 09:44:40|397.95|395.95|397.75|395.75|397.95|395.95|397.75|395.75|0
1643363090000|2022-01-28 09:44:50|398.42|396.42|398.42|396.42|398.42|396.42|398.33|396.33|0
1643363100000|2022-01-28 09:45:00|398.33|396.33|398.42|396.42|398.42|396.42|398.33|396.33|0
1643363110000|2022-01-28 09:45:10|398.33|396.33|397.37|395.37|398.33|396.33|397.27|395.27|0
1643363120000|2022-01-28 09:45:20|397.65|395.65|397.94|395.94|397.94|395.94|397.56|395.56|0
1643363130000|2022-01-28 09:45:30|398.14|396.14|398.33|396.33|398.52|396.52|398.14|396.14|0
1643363140000|2022-01-28 09:45:40|398.72|396.72|399.29|397.29|399.29|397.29|398.72|396.72|0
1643363150000|2022-01-28 09:45:50|399.49|397.49|399.19|397.19|399.49|397.49|399.1|397.1|0
1643363160000|2022-01-28 09:46:00|399.58|397.58|398.91|396.91|399.58|397.58|398.91|396.91|0
1643363170000|2022-01-28 09:46:10|398.81|396.81|398.81|396.81|398.81|396.81|398.71|396.71|0
1643363180000|2022-01-28 09:46:20|398.71|396.71|397.94|395.94|398.71|396.71|397.94|395.94|0
1643363190000|2022-01-28 09:46:30|398.14|396.14|396.69|394.69|398.14|396.14|396.69|394.69|0
1643363200000|2022-01-28 09:46:40|396.88|394.88|396.79|394.79|396.98|394.98|396.79|394.79|0
1643363210000|2022-01-28 09:46:50|396.88|394.88|397.26|395.26|397.26|395.26|396.88|394.88|0
1643363220000|2022-01-28 09:47:00|397.36|395.36|397.56|395.56|397.56|395.56|397.26|395.26|0
1643363230000|2022-01-28 09:47:10|397.75|395.75|397.94|395.94|397.94|395.94|397.65|395.65|0
1643363240000|2022-01-28 09:47:20|397.75|395.75|397.56|395.56|397.75|395.75|397.17|395.17|0
1643363250000|2022-01-28 09:47:30|397.36|395.36|396.59|394.59|397.36|395.36|396.59|394.59|0
1643363260000|2022-01-28 09:47:40|396.49|394.49|395.44|393.44|396.49|394.49|395.44|393.44|0
1643363270000|2022-01-28 09:47:50|395.82|393.82|395.82|393.82|395.82|393.82|395.63|393.63|0
1643363280000|2022-01-28 09:48:00|396.4|394.4|396.79|394.79|396.79|394.79|396.4|394.4|0
1643363290000|2022-01-28 09:48:10|396.98|394.98|396.88|394.88|397.56|395.56|396.88|394.88|0
1643363300000|2022-01-28 09:48:20|396.79|394.79|396.59|394.59|396.98|394.98|396.59|394.59|0
1643363310000|2022-01-28 09:48:30|396.49|394.49|396.21|394.21|396.49|394.49|396.11|394.11|0
1643363320000|2022-01-28 09:48:40|396.59|394.59|396.59|394.59|396.78|394.78|396.59|394.59|0
1643363330000|2022-01-28 09:48:50|396.21|394.21|396.68|394.68|396.68|394.68|396.21|394.21|0
1643363340000|2022-01-28 09:49:00|396.59|394.59|396.01|394.01|396.59|394.59|396.01|394.01|0
1643363350000|2022-01-28 09:49:10|395.34|393.34|395.05|393.05|395.63|393.63|395.05|393.05|0
1643363360000|2022-01-28 09:49:20|394.95|392.95|394.57|392.57|395.05|393.05|394.57|392.57|0
1643363370000|2022-01-28 09:49:30|393.99|391.99|392.84|390.84|393.99|391.99|392.84|390.84|0
1643363380000|2022-01-28 09:49:40|393.03|391.03|392.94|390.94|393.03|391.03|392.94|390.94|0
1643363390000|2022-01-28 09:49:50|392.26|390.26|393.52|391.52|393.52|391.52|392.26|390.26|0
1643363400000|2022-01-28 09:50:00|393.9|391.9|394.09|392.09|394.09|392.09|393.61|391.61|0
1643363410000|2022-01-28 09:50:10|394.28|392.28|394.86|392.86|394.86|392.86|394.28|392.28|0
1643363420000|2022-01-28 09:50:20|394.67|392.67|394.76|392.76|394.86|392.86|394.67|392.67|0
1643363430000|2022-01-28 09:50:30|394.67|392.67|393.9|391.9|394.67|392.67|393.8|391.8|0
1643363440000|2022-01-28 09:50:40|393.32|391.32|393.32|391.32|393.71|391.71|393.03|391.03|0
1643363450000|2022-01-28 09:50:50|393.13|391.13|392.75|390.75|393.13|391.13|392.75|390.75|0
1643363460000|2022-01-28 09:51:00|392.94|390.94|392.36|390.36|392.94|390.94|392.07|390.07|0
1643363470000|2022-01-28 09:51:10|392.55|390.55|392.55|390.55|392.65|390.65|392.55|390.55|0
1643363480000|2022-01-28 09:51:20|392.75|390.75|392.75|390.75|392.75|390.75|392.36|390.36|0
1643363490000|2022-01-28 09:51:30|392.36|390.36|392.17|390.17|392.55|390.55|392.17|390.17|0
1643363500000|2022-01-28 09:51:40|392.36|390.36|392.07|390.07|392.36|390.36|392.07|390.07|0
1643363510000|2022-01-28 09:51:50|391.98|389.98|392.84|390.84|393.13|391.13|391.98|389.98|0
1643363520000|2022-01-28 09:52:00|392.75|390.75|392.17|390.17|392.75|390.75|391.88|389.88|0
1643363530000|2022-01-28 09:52:10|392.36|390.36|391.5|389.5|392.36|390.36|391.5|389.5|0
1643363540000|2022-01-28 09:52:20|391.79|389.79|391.88|389.88|391.88|389.88|391.79|389.79|0
1643363550000|2022-01-28 09:52:30|392.36|390.36|392.94|390.94|393.13|391.13|392.17|390.17|0
1643363560000|2022-01-28 09:52:40|392.75|390.75|393.51|391.51|393.51|391.51|392.75|390.75|0
1643363570000|2022-01-28 09:52:50|393.6|391.6|393.7|391.7|393.7|391.7|393.51|391.51|0
1643363580000|2022-01-28 09:53:00|393.51|391.51|393.51|391.51|393.51|391.51|393.41|391.41|0
1643363590000|2022-01-28 09:53:10|393.9|391.9|393.51|391.51|393.9|391.9|393.32|391.32|0
1643363600000|2022-01-28 09:53:20|393.7|391.7|393.9|391.9|393.9|391.9|393.7|391.7|0
1643363610000|2022-01-28 09:53:30|393.7|391.7|393.9|391.9|393.9|391.9|393.7|391.7|0
1643363620000|2022-01-28 09:53:40|393.7|391.7|392.94|390.94|393.9|391.9|392.94|390.94|0
1643363630000|2022-01-28 09:53:50|392.26|390.26|392.94|390.94|392.94|390.94|392.17|390.17|0
1643363640000|2022-01-28 09:54:00|393.13|391.13|393.51|391.51|393.51|391.51|393.13|391.13|0
1643363650000|2022-01-28 09:54:10|393.6|391.6|393.7|391.7|393.79|391.79|393.6|391.6|0
1643363660000|2022-01-28 09:54:20|393.41|391.41|393.32|391.32|393.51|391.51|393.32|391.32|0
1643363670000|2022-01-28 09:54:30|393.7|391.7|392.74|390.74|393.7|391.7|392.74|390.74|0
1643363680000|2022-01-28 09:54:40|392.55|390.55|392.55|390.55|392.74|390.74|392.36|390.36|0
1643363690000|2022-01-28 09:54:50|392.64|390.64|393.7|391.7|393.7|391.7|392.64|390.64|0
1643363700000|2022-01-28 09:55:00|394.09|392.09|394.85|392.85|394.85|392.85|394.09|392.09|0
1643363710000|2022-01-28 09:55:10|394.66|392.66|395.05|393.05|395.05|393.05|394.66|392.66|0
1643363720000|2022-01-28 09:55:20|394.85|392.85|395.24|393.24|395.24|393.24|394.85|392.85|0
1643363730000|2022-01-28 09:55:30|394.66|392.66|394.66|392.66|394.85|392.85|394.47|392.47|0
1643363740000|2022-01-28 09:55:40|394.85|392.85|394.66|392.66|394.85|392.85|394.66|392.66|0
1643363750000|2022-01-28 09:55:50|393.89|391.89|394.28|392.28|394.28|392.28|393.89|391.89|0
1643363760000|2022-01-28 09:56:00|394.47|392.47|394.37|392.37|394.47|392.47|394.08|392.08|0
1643363770000|2022-01-28 09:56:10|394.47|392.47|393.41|391.41|394.47|392.47|393.41|391.41|0
1643363780000|2022-01-28 09:56:20|393.22|391.22|392.93|390.93|393.32|391.32|392.93|390.93|0
1643363790000|2022-01-28 09:56:30|392.74|390.74|392.83|390.83|393.12|391.12|392.74|390.74|0
1643363800000|2022-01-28 09:56:40|392.93|390.93|392.07|390.07|392.93|390.93|392.07|390.07|0
1643363810000|2022-01-28 09:56:50|391.78|389.78|391.97|389.97|391.97|389.97|391.78|389.78|0
1643363820000|2022-01-28 09:57:00|392.17|390.17|392.55|390.55|392.74|390.74|392.17|390.17|0
1643363830000|2022-01-28 09:57:10|392.36|390.36|391.49|389.49|392.36|390.36|391.49|389.49|0
1643363840000|2022-01-28 09:57:20|391.4|389.4|391.4|389.4|391.4|389.4|391.21|389.21|0
1643363850000|2022-01-28 09:57:30|391.21|389.21|391.4|389.4|391.4|389.4|391.21|389.21|0
1643363860000|2022-01-28 09:57:40|391.3|389.3|391.21|389.21|391.3|389.3|390.63|388.63|0
1643363870000|2022-01-28 09:57:50|392.16|390.16|391.78|389.78|392.16|390.16|391.78|389.78|0
1643363880000|2022-01-28 09:58:00|391.59|389.59|391.11|389.11|391.78|389.78|391.01|389.01|0
1643363890000|2022-01-28 09:58:10|391.01|389.01|391.4|389.4|391.4|389.4|391.01|389.01|0
1643363900000|2022-01-28 09:58:20|391.78|389.78|391.78|389.78|391.78|389.78|391.59|389.59|0
1643363910000|2022-01-28 09:58:30|391.97|389.97|391.78|389.78|392.06|390.06|391.78|389.78|0
1643363920000|2022-01-28 09:58:40|391.87|389.87|392.26|390.26|392.26|390.26|391.59|389.59|0
1643363930000|2022-01-28 09:58:50|392.35|390.35|392.93|390.93|392.93|390.93|392.35|390.35|0
1643363940000|2022-01-28 09:59:00|393.12|391.12|392.93|390.93|393.12|391.12|392.93|390.93|0
1643363950000|2022-01-28 09:59:10|393.12|391.12|392.93|390.93|393.12|391.12|392.93|390.93|0
1643363960000|2022-01-28 09:59:20|393.12|391.12|392.74|390.74|393.12|391.12|392.74|390.74|0
1643363970000|2022-01-28 09:59:30|392.55|390.55|392.93|390.93|392.93|390.93|392.55|390.55|0
1643363980000|2022-01-28 09:59:40|393.31|391.31|393.12|391.12|393.31|391.31|393.12|391.12|0
1643363990000|2022-01-28 09:59:50|393.02|391.02|393.02|391.02|393.21|391.21|393.02|391.02|0
1643364000000|2022-01-28 10:00:00|393.31|391.31|393.5|391.5|393.5|391.5|393.12|391.12|0
1643364010000|2022-01-28 10:00:10|393.4|391.4|392.74|390.74|393.4|391.4|392.74|390.74|0
1643364020000|2022-01-28 10:00:20|392.55|390.55|392.16|390.16|392.55|390.55|392.16|390.16|0
1643364030000|2022-01-28 10:00:30|392.35|390.35|392.16|390.16|392.35|390.35|392.16|390.16|0
1643364040000|2022-01-28 10:00:40|392.54|390.54|392.93|390.93|393.02|391.02|392.54|390.54|0
1643364050000|2022-01-28 10:00:50|392.74|390.74|391.97|389.97|392.74|390.74|391.97|389.97|0
1643364060000|2022-01-28 10:01:00|392.06|390.06|391.78|389.78|392.06|390.06|391.59|389.59|0
1643364070000|2022-01-28 10:01:10|391.97|389.97|391.97|389.97|392.16|390.16|391.97|389.97|0
1643364080000|2022-01-28 10:01:20|392.06|390.06|392.16|390.16|392.16|390.16|391.97|389.97|0
1643364090000|2022-01-28 10:01:30|392.06|390.06|392.16|390.16|392.16|390.16|391.97|389.97|0
1643364100000|2022-01-28 10:01:40|392.35|390.35|392.35|390.35|392.35|390.35|392.35|390.35|0
1643364110000|2022-01-28 10:01:50|392.16|390.16|391.97|389.97|392.25|390.25|391.97|389.97|0
1643364120000|2022-01-28 10:02:00|391.59|389.59|390.05|388.05|391.59|389.59|390.05|388.05|0
1643364130000|2022-01-28 10:02:10|390.25|388.25|389.86|387.86|390.25|388.25|389.86|387.86|0
1643364140000|2022-01-28 10:02:20|390.15|388.15|389.1|387.1|390.15|388.15|389.1|387.1|0
1643364150000|2022-01-28 10:02:30|389.29|387.29|388.91|386.91|389.48|387.48|388.91|386.91|0
1643364160000|2022-01-28 10:02:40|389.1|387.1|389.19|387.19|389.19|387.19|389|387|0
1643364170000|2022-01-28 10:02:50|389.1|387.1|389.86|387.86|389.86|387.86|389.1|387.1|0
1643364180000|2022-01-28 10:03:00|390.44|388.44|390.44|388.44|390.44|388.44|390.05|388.05|0
1643364190000|2022-01-28 10:03:10|390.72|388.72|390.63|388.63|391.01|389.01|390.63|388.63|0
1643364200000|2022-01-28 10:03:20|390.05|388.05|389.57|387.57|390.05|388.05|389.57|387.57|0
1643364210000|2022-01-28 10:03:30|389.48|387.48|389.95|387.95|389.95|387.95|389.48|387.48|0
1643364220000|2022-01-28 10:03:40|390.63|388.63|390.53|388.53|390.63|388.63|390.24|388.24|0
1643364230000|2022-01-28 10:03:50|390.34|388.34|390.63|388.63|390.63|388.63|390.34|388.34|0
1643364240000|2022-01-28 10:04:00|390.05|388.05|389.29|387.29|390.24|388.24|389.1|387.1|0
1643364250000|2022-01-28 10:04:10|389.38|387.38|389.67|387.67|389.67|387.67|389.29|387.29|0
1643364260000|2022-01-28 10:04:20|390.05|388.05|389.67|387.67|390.24|388.24|389.67|387.67|0
1643364270000|2022-01-28 10:04:30|390.24|388.24|390.24|388.24|390.43|388.43|389.95|387.95|0
1643364280000|2022-01-28 10:04:40|390.33|388.33|390.43|388.43|390.53|388.53|390.33|388.33|0
1643364290000|2022-01-28 10:04:50|390.72|388.72|390.72|388.72|390.82|388.82|390.72|388.72|0
1643364300000|2022-01-28 10:05:00|390.62|388.62|390.62|388.62|390.82|388.82|390.43|388.43|0
1643364310000|2022-01-28 10:05:10|390.24|388.24|388.9|386.9|390.24|388.24|388.9|386.9|0
1643364320000|2022-01-28 10:05:20|388.71|386.71|388.71|386.71|389.19|387.19|388.71|386.71|0
1643364330000|2022-01-28 10:05:30|388.52|386.52|388.9|386.9|388.9|386.9|388.52|386.52|0
1643364340000|2022-01-28 10:05:40|389.29|387.29|389.09|387.09|389.76|387.76|388.9|386.9|0
1643364350000|2022-01-28 10:05:50|388.99|386.99|389.09|387.09|389.09|387.09|388.99|386.99|0
1643364360000|2022-01-28 10:06:00|388.99|386.99|388.42|386.42|388.99|386.99|388.42|386.42|0
1643364370000|2022-01-28 10:06:10|388.23|386.23|388.71|386.71|388.71|386.71|388.23|386.23|0
1643364380000|2022-01-28 10:06:20|389.09|387.09|389.86|387.86|389.95|387.95|389.09|387.09|0
1643364390000|2022-01-28 10:06:30|390.05|388.05|389.67|387.67|390.05|388.05|389.67|387.67|0
1643364400000|2022-01-28 10:06:40|389.48|387.48|390.05|388.05|390.05|388.05|389.28|387.28|0
1643364410000|2022-01-28 10:06:50|389.86|387.86|389.95|387.95|390.05|388.05|389.76|387.76|0
1643364420000|2022-01-28 10:07:00|389.67|387.67|390.43|388.43|390.43|388.43|389.67|387.67|0
1643364430000|2022-01-28 10:07:10|390.24|388.24|390.24|388.24|390.24|388.24|390.24|388.24|0
1643364440000|2022-01-28 10:07:20|390.05|388.05|390.43|388.43|390.43|388.43|390.05|388.05|0
1643364450000|2022-01-28 10:07:30|390.05|388.05|389.18|387.18|390.05|388.05|388.71|386.71|0
1643364460000|2022-01-28 10:07:40|389.09|387.09|389.28|387.28|389.28|387.28|389.09|387.09|0
1643364470000|2022-01-28 10:07:50|389.18|387.18|389.57|387.57|389.57|387.57|389.18|387.18|0
1643364480000|2022-01-28 10:08:00|389.37|387.37|389.28|387.28|389.37|387.37|389.18|387.18|0
1643364490000|2022-01-28 10:08:10|389.57|387.57|389.09|387.09|389.57|387.57|389.09|387.09|0
1643364500000|2022-01-28 10:08:20|389.28|387.28|388.52|386.52|389.28|387.28|388.33|386.33|0
1643364510000|2022-01-28 10:08:30|388.71|386.71|388.71|386.71|388.71|386.71|388.42|386.42|0
1643364520000|2022-01-28 10:08:40|388.9|386.9|389.09|387.09|389.09|387.09|388.9|386.9|0
1643364530000|2022-01-28 10:08:50|389.28|387.28|389.66|387.66|389.66|387.66|389.28|387.28|0
1643364540000|2022-01-28 10:09:00|388.52|386.52|388.14|386.14|388.52|386.52|388.14|386.14|0
1643364550000|2022-01-28 10:09:10|387.46|385.46|386.61|384.61|387.46|385.46|386.61|384.61|0
1643364560000|2022-01-28 10:09:20|386.42|384.42|386.32|384.32|386.61|384.61|386.32|384.32|0
1643364570000|2022-01-28 10:09:30|385.94|383.94|386.23|384.23|386.42|384.42|385.94|383.94|0
1643364580000|2022-01-28 10:09:40|386.99|384.99|385.47|383.47|386.99|384.99|385.47|383.47|0
1643364590000|2022-01-28 10:09:50|385.56|383.56|385.28|383.28|385.56|383.56|385.28|383.28|0
1643364600000|2022-01-28 10:10:00|385.47|383.47|386.99|384.99|386.99|384.99|385.47|383.47|0
1643364610000|2022-01-28 10:10:10|387.18|385.18|386.8|384.8|387.18|385.18|386.8|384.8|0
1643364620000|2022-01-28 10:10:20|387.37|385.37|388.33|386.33|388.33|386.33|387.37|385.37|0
1643364630000|2022-01-28 10:10:30|388.04|386.04|388.33|386.33|388.33|386.33|387.94|385.94|0
1643364640000|2022-01-28 10:10:40|388.71|386.71|388.33|386.33|388.71|386.71|388.13|386.13|0
1643364650000|2022-01-28 10:10:50|388.13|386.13|388.23|386.23|388.33|386.33|388.13|386.13|0
1643364660000|2022-01-28 10:11:00|388.71|386.71|388.71|386.71|388.9|386.9|388.71|386.71|0
1643364670000|2022-01-28 10:11:10|388.42|386.42|388.32|386.32|388.52|386.52|388.32|386.32|0
1643364680000|2022-01-28 10:11:20|387.94|385.94|387.94|385.94|388.13|386.13|387.75|385.75|0
1643364690000|2022-01-28 10:11:30|388.13|386.13|387.37|385.37|388.13|386.13|387.37|385.37|0
1643364700000|2022-01-28 10:11:40|387.18|385.18|387.37|385.37|387.46|385.46|387.18|385.18|0
1643364710000|2022-01-28 10:11:50|387.46|385.46|387.94|385.94|387.94|385.94|387.27|385.27|0
1643364720000|2022-01-28 10:12:00|387.56|385.56|387.56|385.56|387.56|385.56|387.46|385.46|0
1643364730000|2022-01-28 10:12:10|387.94|385.94|388.51|386.51|388.51|386.51|387.84|385.84|0
1643364740000|2022-01-28 10:12:20|388.9|386.9|389.28|387.28|389.28|387.28|388.9|386.9|0
1643364750000|2022-01-28 10:12:30|389.09|387.09|388.9|386.9|389.09|387.09|388.9|386.9|0
1643364760000|2022-01-28 10:12:40|388.32|386.32|388.51|386.51|388.51|386.51|388.13|386.13|0
1643364770000|2022-01-28 10:12:50|388.22|386.22|388.41|386.41|388.51|386.51|388.22|386.22|0
1643364780000|2022-01-28 10:13:00|388.13|386.13|388.13|386.13|388.41|386.41|388.13|386.13|0
1643364790000|2022-01-28 10:13:10|387.94|385.94|387.75|385.75|387.94|385.94|387.75|385.75|0
1643364800000|2022-01-28 10:13:20|387.84|385.84|387.65|385.65|387.84|385.84|387.46|385.46|0
1643364810000|2022-01-28 10:13:30|387.75|385.75|387.37|385.37|387.75|385.75|387.37|385.37|0
1643364820000|2022-01-28 10:13:40|387.56|385.56|388.22|386.22|388.41|386.41|387.56|385.56|0
1643364830000|2022-01-28 10:13:50|388.51|386.51|388.7|386.7|388.7|386.7|388.51|386.51|0
1643364840000|2022-01-28 10:14:00|388.8|386.8|389.47|387.47|389.47|387.47|388.8|386.8|0
1643364850000|2022-01-28 10:14:10|389.75|387.75|389.09|387.09|389.75|387.75|389.09|387.09|0
1643364860000|2022-01-28 10:14:20|388.99|386.99|389.09|387.09|389.09|387.09|388.89|386.89|0
1643364870000|2022-01-28 10:14:30|389.08|387.08|389.08|387.08|389.18|387.18|389.08|387.08|0
1643364880000|2022-01-28 10:14:40|389.56|387.56|389.85|387.85|389.85|387.85|389.47|387.47|0
1643364890000|2022-01-28 10:14:50|389.66|387.66|389.28|387.28|389.66|387.66|389.18|387.18|0
1643364900000|2022-01-28 10:15:00|388.89|386.89|388.89|386.89|388.89|386.89|388.89|386.89|0
1643364910000|2022-01-28 10:15:10|388.41|386.41|388.32|386.32|388.41|386.41|388.32|386.32|0
1643364920000|2022-01-28 10:15:20|388.13|386.13|387.94|385.94|388.13|386.13|387.94|385.94|0
1643364930000|2022-01-28 10:15:30|387.75|385.75|387.27|385.27|387.84|385.84|387.27|385.27|0
1643364940000|2022-01-28 10:15:40|387.37|385.37|387.18|385.18|387.37|385.37|387.18|385.18|0
1643364950000|2022-01-28 10:15:50|387.65|385.65|388.22|386.22|388.22|386.22|387.65|385.65|0
1643364960000|2022-01-28 10:16:00|387.75|385.75|386.79|384.79|387.75|385.75|386.79|384.79|0
1643364970000|2022-01-28 10:16:10|386.69|384.69|386.79|384.79|386.79|384.79|386.12|384.12|0
1643364980000|2022-01-28 10:16:20|386.6|384.6|386.22|384.22|386.6|384.6|386.22|384.22|0
1643364990000|2022-01-28 10:16:30|386.12|384.12|385.84|383.84|386.41|384.41|385.84|383.84|0
1643365000000|2022-01-28 10:16:40|386.03|384.03|385.84|383.84|386.03|384.03|385.84|383.84|0
1643365010000|2022-01-28 10:16:50|384.89|382.89|384.03|382.03|384.89|382.89|384.03|382.03|0
1643365020000|2022-01-28 10:17:00|383.84|381.84|383.94|381.94|383.94|381.94|383.65|381.65|0
1643365030000|2022-01-28 10:17:10|384.13|382.13|384.7|382.7|384.7|382.7|384.13|382.13|0
1643365040000|2022-01-28 10:17:20|384.51|382.51|384.79|382.79|384.79|382.79|384.51|382.51|0
1643365050000|2022-01-28 10:17:30|384.89|382.89|385.08|383.08|385.08|383.08|384.7|382.7|0
1643365060000|2022-01-28 10:17:40|385.17|383.17|384.89|382.89|385.17|383.17|384.89|382.89|0
1643365070000|2022-01-28 10:17:50|385.27|383.27|384.7|382.7|385.27|383.27|384.7|382.7|0
1643365080000|2022-01-28 10:18:00|385.08|383.08|384.89|382.89|385.46|383.46|384.7|382.7|0
1643365090000|2022-01-28 10:18:10|385.17|383.17|385.08|383.08|385.17|383.17|385.08|383.08|0
1643365100000|2022-01-28 10:18:20|385.17|383.17|384.89|382.89|385.17|383.17|384.89|382.89|0
1643365110000|2022-01-28 10:18:30|385.08|383.08|384.7|382.7|385.08|383.08|384.7|382.7|0
1643365120000|2022-01-28 10:18:40|384.89|382.89|384.7|382.7|384.89|382.89|384.51|382.51|0
1643365130000|2022-01-28 10:18:50|384.51|382.51|384.51|382.51|384.51|382.51|384.13|382.13|0
1643365140000|2022-01-28 10:19:00|384.22|382.22|384.13|382.13|384.51|382.51|384.13|382.13|0
1643365150000|2022-01-28 10:19:10|384.03|382.03|383.84|381.84|384.13|382.13|383.84|381.84|0
1643365160000|2022-01-28 10:19:20|384.13|382.13|384.03|382.03|384.32|382.32|384.03|382.03|0
1643365170000|2022-01-28 10:19:30|384.32|382.32|384.32|382.32|384.32|382.32|384.32|382.32|0
1643365180000|2022-01-28 10:19:40|384.6|382.6|384.51|382.51|384.6|382.6|384.51|382.51|0
1643365190000|2022-01-28 10:19:50|384.6|382.6|384.22|382.22|384.6|382.6|384.13|382.13|0
1643365200000|2022-01-28 10:20:00|384.13|382.13|384.13|382.13|384.32|382.32|383.94|381.94|0
1643365210000|2022-01-28 10:20:10|383.94|381.94|383.75|381.75|383.94|381.94|383.56|381.56|0
1643365220000|2022-01-28 10:20:20|383.56|381.56|383.84|381.84|383.93|381.93|383.56|381.56|0
1643365230000|2022-01-28 10:20:30|383.93|381.93|383.65|381.65|383.93|381.93|383.65|381.65|0
1643365240000|2022-01-28 10:20:40|383.55|381.55|383.17|381.17|383.55|381.55|383.17|381.17|0
1643365250000|2022-01-28 10:20:50|382.99|380.99|382.8|380.8|382.99|380.99|382.8|380.8|0
1643365260000|2022-01-28 10:21:00|382.7|380.7|382.7|380.7|382.89|380.89|382.7|380.7|0
1643365270000|2022-01-28 10:21:10|382.42|380.42|383.93|381.93|384.12|382.12|382.23|380.23|0
1643365280000|2022-01-28 10:21:20|384.12|382.12|384.5|382.5|384.5|382.5|384.12|382.12|0
1643365290000|2022-01-28 10:21:30|384.12|382.12|384.31|382.31|384.31|382.31|384.12|382.12|0
1643365300000|2022-01-28 10:21:40|384.5|382.5|384.69|382.69|384.69|382.69|384.21|382.21|0
1643365310000|2022-01-28 10:21:50|384.5|382.5|384.88|382.88|384.88|382.88|384.5|382.5|0
1643365320000|2022-01-28 10:22:00|384.78|382.78|384.31|382.31|384.78|382.78|384.31|382.31|0
1643365330000|2022-01-28 10:22:10|384.69|382.69|385.45|383.45|385.45|383.45|384.69|382.69|0
1643365340000|2022-01-28 10:22:20|385.64|383.64|385.26|383.26|385.74|383.74|385.26|383.26|0
1643365350000|2022-01-28 10:22:30|385.55|383.55|385.64|383.64|385.83|383.83|385.55|383.55|0
1643365360000|2022-01-28 10:22:40|385.93|383.93|386.02|384.02|386.12|384.12|385.93|383.93|0
1643365370000|2022-01-28 10:22:50|386.21|384.21|386.21|384.21|386.41|384.41|386.21|384.21|0
1643365380000|2022-01-28 10:23:00|386.12|384.12|387.36|385.36|387.36|385.36|386.12|384.12|0
1643365390000|2022-01-28 10:23:10|387.93|385.93|386.98|384.98|387.93|385.93|386.88|384.88|0
1643365400000|2022-01-28 10:23:20|386.79|384.79|387.55|385.55|387.55|385.55|386.79|384.79|0
1643365410000|2022-01-28 10:23:30|387.45|385.45|387.55|385.55|387.74|385.74|387.45|385.45|0
1643365420000|2022-01-28 10:23:40|387.36|385.36|387.36|385.36|387.55|385.55|387.26|385.26|0
1643365430000|2022-01-28 10:23:50|387.17|385.17|387.74|385.74|387.74|385.74|387.17|385.17|0
1643365440000|2022-01-28 10:24:00|388.12|386.12|387.83|385.83|388.12|386.12|387.83|385.83|0
1643365450000|2022-01-28 10:24:10|387.74|385.74|388.21|386.21|388.31|386.31|387.74|385.74|0
1643365460000|2022-01-28 10:24:20|388.31|386.31|387.93|385.93|388.31|386.31|387.93|385.93|0
1643365470000|2022-01-28 10:24:30|388.02|386.02|388.31|386.31|388.31|386.31|388.02|386.02|0
1643365480000|2022-01-28 10:24:40|388.5|386.5|388.5|386.5|388.5|386.5|388.31|386.31|0
1643365490000|2022-01-28 10:24:50|388.88|386.88|389.07|387.07|389.17|387.17|388.88|386.88|0
1643365500000|2022-01-28 10:25:00|388.69|386.69|388.69|386.69|389.07|387.07|388.69|386.69|0
1643365510000|2022-01-28 10:25:10|388.88|386.88|389.84|387.84|389.84|387.84|388.88|386.88|0
1643365520000|2022-01-28 10:25:20|390.03|388.03|390.22|388.22|390.22|388.22|389.93|387.93|0
1643365530000|2022-01-28 10:25:30|389.84|387.84|389.46|387.46|389.84|387.84|389.36|387.36|0
1643365540000|2022-01-28 10:25:40|390.31|388.31|390.89|388.89|390.89|388.89|390.31|388.31|0
1643365550000|2022-01-28 10:25:50|390.6|388.6|390.5|388.5|390.6|388.6|390.31|388.31|0
1643365560000|2022-01-28 10:26:00|390.41|388.41|390.22|388.22|390.41|388.41|389.84|387.84|0
1643365570000|2022-01-28 10:26:10|389.84|387.84|389.65|387.65|389.84|387.84|389.65|387.65|0
1643365580000|2022-01-28 10:26:20|389.74|387.74|389.35|387.35|389.74|387.74|389.35|387.35|0
1643365590000|2022-01-28 10:26:30|389.45|387.45|389.26|387.26|389.65|387.65|389.26|387.26|0
1643365600000|2022-01-28 10:26:40|389.16|387.16|389.16|387.16|389.16|387.16|389.16|387.16|0
1643365610000|2022-01-28 10:26:50|389.26|387.26|390.41|388.41|390.41|388.41|389.26|387.26|0
1643365620000|2022-01-28 10:27:00|390.6|388.6|390.5|388.5|390.6|388.6|390.22|388.22|0
1643365630000|2022-01-28 10:27:10|390.6|388.6|390.6|388.6|390.6|388.6|390.6|388.6|0
1643365640000|2022-01-28 10:27:20|390.98|388.98|391.08|389.08|391.08|389.08|390.6|388.6|0
1643365650000|2022-01-28 10:27:30|390.88|388.88|390.22|388.22|390.88|388.88|390.22|388.22|0
1643365660000|2022-01-28 10:27:40|389.84|387.84|389.93|387.93|390.12|388.12|389.84|387.84|0
1643365670000|2022-01-28 10:27:50|389.64|387.64|390.03|388.03|390.03|388.03|389.64|387.64|0
1643365680000|2022-01-28 10:28:00|390.88|388.88|390.98|388.98|390.98|388.98|390.6|388.6|0
1643365690000|2022-01-28 10:28:10|390.88|388.88|390.79|388.79|390.88|388.88|390.6|388.6|0
1643365700000|2022-01-28 10:28:20|390.88|388.88|391.17|389.17|391.17|389.17|390.88|388.88|0
1643365710000|2022-01-28 10:28:30|390.98|388.98|390.79|388.79|390.98|388.98|390.79|388.79|0
1643365720000|2022-01-28 10:28:40|389.93|387.93|389.54|387.54|389.93|387.93|389.45|387.45|0
1643365730000|2022-01-28 10:28:50|389.73|387.73|389.64|387.64|389.83|387.83|389.64|387.64|0
1643365740000|2022-01-28 10:29:00|389.26|387.26|388.4|386.4|389.26|387.26|388.31|386.31|0
1643365750000|2022-01-28 10:29:10|388.5|386.5|388.5|386.5|388.5|386.5|388.4|386.4|0
1643365760000|2022-01-28 10:29:20|388.31|386.31|388.31|386.31|388.31|386.31|388.21|386.21|0
1643365770000|2022-01-28 10:29:30|388.21|386.21|386.97|384.97|388.21|386.21|386.97|384.97|0
1643365780000|2022-01-28 10:29:40|386.68|384.68|386.4|384.4|386.97|384.97|386.4|384.4|0
1643365800000|2022-01-28 10:30:00|386.68|384.68|386.97|384.97|387.06|385.06|386.68|384.68|0
1643365810000|2022-01-28 10:30:10|387.16|385.16|388.11|386.11|388.11|386.11|387.16|385.16|0
1643365820000|2022-01-28 10:30:20|388.3|386.3|388.11|386.11|388.3|386.3|388.11|386.11|0
1643365830000|2022-01-28 10:30:30|388.01|386.01|388.11|386.11|388.11|386.11|387.73|385.73|0
1643365840000|2022-01-28 10:30:40|387.92|385.92|388.11|386.11|388.11|386.11|387.92|385.92|0
1643365850000|2022-01-28 10:30:50|388.3|386.3|388.11|386.11|388.3|386.3|388.11|386.11|0
1643365860000|2022-01-28 10:31:00|387.73|385.73|386.97|384.97|387.73|385.73|386.97|384.97|0
1643365870000|2022-01-28 10:31:10|386.78|384.78|386.78|384.78|386.78|384.78|386.4|384.4|0
1643365880000|2022-01-28 10:31:20|386.97|384.97|386.78|384.78|386.97|384.97|386.59|384.59|0
1643365890000|2022-01-28 10:31:30|386.49|384.49|386.97|384.97|386.97|384.97|386.49|384.49|0
1643365900000|2022-01-28 10:31:40|386.87|384.87|386.97|384.97|386.97|384.97|386.87|384.87|0
1643365910000|2022-01-28 10:31:50|386.49|384.49|386.59|384.59|386.59|384.59|386.21|384.21|0
1643365920000|2022-01-28 10:32:00|386.3|384.3|386.01|384.01|386.4|384.4|386.01|384.01|0
1643365930000|2022-01-28 10:32:10|386.49|384.49|386.97|384.97|386.97|384.97|386.49|384.49|0
1643365940000|2022-01-28 10:32:20|386.4|384.4|387.54|385.54|387.54|385.54|386.4|384.4|0
1643365950000|2022-01-28 10:32:30|387.35|385.35|387.25|385.25|387.35|385.35|387.25|385.25|0
1643365960000|2022-01-28 10:32:40|387.16|385.16|386.87|384.87|387.16|385.16|386.87|384.87|0
1643365970000|2022-01-28 10:32:50|386.58|384.58|386.87|384.87|386.97|384.97|386.58|384.58|0
1643365980000|2022-01-28 10:33:00|386.68|384.68|387.44|385.44|387.44|385.44|386.68|384.68|0
1643365990000|2022-01-28 10:33:10|387.16|385.16|384.98|382.98|387.25|385.25|384.98|382.98|0
1643366000000|2022-01-28 10:33:20|384.7|382.7|384.5|382.5|384.7|382.7|384.5|382.5|0
1643366010000|2022-01-28 10:33:30|384.6|382.6|384.97|382.97|385.63|383.63|384.6|382.6|0
1643366020000|2022-01-28 10:33:40|385.35|383.35|385.92|383.92|385.92|383.92|385.25|383.25|0
1643366030000|2022-01-28 10:33:50|385.35|383.35|385.35|383.35|385.54|383.54|385.35|383.35|0
1643366040000|2022-01-28 10:34:00|384.97|382.97|384.97|382.97|385.16|383.16|384.97|382.97|0
1643366050000|2022-01-28 10:34:10|385.16|383.16|385.35|383.35|385.35|383.35|385.16|383.16|0
1643366060000|2022-01-28 10:34:20|384.97|382.97|384.4|382.4|384.97|382.97|384.4|382.4|0
1643366070000|2022-01-28 10:34:30|384.97|382.97|385.25|383.25|385.35|383.35|384.97|382.97|0
1643366080000|2022-01-28 10:34:40|385.16|383.16|384.78|382.78|385.16|383.16|384.49|382.49|0
1643366090000|2022-01-28 10:34:50|384.97|382.97|384.4|382.4|384.97|382.97|384.4|382.4|0
1643366100000|2022-01-28 10:35:00|384.78|382.78|384.4|382.4|384.78|382.78|384.21|382.21|0
1643366110000|2022-01-28 10:35:10|383.83|381.83|384.02|382.02|384.02|382.02|383.54|381.54|0
1643366120000|2022-01-28 10:35:20|383.64|381.64|383.64|381.64|383.64|381.64|383.64|381.64|0
1643366130000|2022-01-28 10:35:30|383.73|381.73|383.63|381.63|383.73|381.73|383.26|381.26|0
1643366140000|2022-01-28 10:35:40|383.26|381.26|382.88|380.88|383.26|381.26|382.88|380.88|0
1643366150000|2022-01-28 10:35:50|382.97|380.97|382.97|380.97|382.97|380.97|382.88|380.88|0
1643366160000|2022-01-28 10:36:00|383.07|381.07|382.88|380.88|383.16|381.16|382.88|380.88|0
1643366170000|2022-01-28 10:36:10|382.69|380.69|381.55|379.55|382.69|380.69|381.55|379.55|0
1643366180000|2022-01-28 10:36:20|381.36|379.36|381.55|379.55|381.55|379.55|381.36|379.36|0
1643366190000|2022-01-28 10:36:30|381.83|379.83|381.55|379.55|381.83|379.83|381.55|379.55|0
1643366200000|2022-01-28 10:36:40|381.83|379.83|381.83|379.83|382.12|380.12|381.74|379.74|0
1643366210000|2022-01-28 10:36:50|381.64|379.64|382.12|380.12|382.12|380.12|381.64|379.64|0
1643366220000|2022-01-28 10:37:00|382.02|380.02|382.31|380.31|382.31|380.31|382.02|380.02|0
1643366230000|2022-01-28 10:37:10|382.49|380.49|382.68|380.68|382.68|380.68|382.49|380.49|0
1643366240000|2022-01-28 10:37:20|383.25|381.25|384.2|382.2|384.2|382.2|383.25|381.25|0
1643366250000|2022-01-28 10:37:30|384.01|382.01|383.82|381.82|384.01|382.01|383.82|381.82|0
1643366260000|2022-01-28 10:37:40|384.01|382.01|384.48|382.48|384.48|382.48|384.01|382.01|0
1643366270000|2022-01-28 10:37:50|384.58|382.58|384.39|382.39|384.58|382.58|384.39|382.39|0
1643366280000|2022-01-28 10:38:00|384.2|382.2|384.67|382.67|384.67|382.67|384.1|382.1|0
1643366290000|2022-01-28 10:38:10|384.58|382.58|383.25|381.25|384.58|382.58|383.25|381.25|0
1643366300000|2022-01-28 10:38:20|383.82|381.82|383.06|381.06|383.82|381.82|383.06|381.06|0
1643366310000|2022-01-28 10:38:30|382.87|380.87|382.11|380.11|382.87|380.87|382.11|380.11|0
1643366320000|2022-01-28 10:38:40|382.39|380.39|382.49|380.49|382.49|380.49|382.39|380.39|0
1643366330000|2022-01-28 10:38:50|382.3|380.3|381.92|379.92|382.3|380.3|381.92|379.92|0
1643366340000|2022-01-28 10:39:00|381.64|379.64|382.49|380.49|382.68|380.68|381.64|379.64|0
1643366350000|2022-01-28 10:39:10|382.11|380.11|382.39|380.39|382.39|380.39|382.11|380.11|0
1643366360000|2022-01-28 10:39:20|382.11|380.11|381.54|379.54|382.11|380.11|381.54|379.54|0
1643366370000|2022-01-28 10:39:30|381.35|379.35|381.17|379.17|381.35|379.35|381.17|379.17|0
1643366380000|2022-01-28 10:39:40|380.69|378.69|381.07|379.07|381.17|379.17|380.69|378.69|0
1643366390000|2022-01-28 10:39:50|380.69|378.69|380.98|378.98|381.07|379.07|380.69|378.69|0
1643366400000|2022-01-28 10:40:00|380.6|378.6|381.92|379.92|382.01|380.01|380.6|378.6|0
1643366410000|2022-01-28 10:40:10|382.2|380.2|381.16|379.16|382.2|380.2|381.16|379.16|0
1643366420000|2022-01-28 10:40:20|381.26|379.26|381.26|379.26|381.26|379.26|381.26|379.26|0
1643366430000|2022-01-28 10:40:30|381.54|379.54|381.35|379.35|381.54|379.54|381.35|379.35|0
1643366440000|2022-01-28 10:40:40|381.73|379.73|382.11|380.11|382.11|380.11|381.73|379.73|0
1643366450000|2022-01-28 10:40:50|381.92|379.92|382.2|380.2|382.2|380.2|381.73|379.73|0
1643366460000|2022-01-28 10:41:00|382.3|380.3|382.77|380.77|382.77|380.77|382.3|380.3|0
1643366470000|2022-01-28 10:41:10|382.49|380.49|382.68|380.68|382.68|380.68|382.49|380.49|0
1643366480000|2022-01-28 10:41:20|382.77|380.77|383.25|381.25|383.25|381.25|382.77|380.77|0
1643366490000|2022-01-28 10:41:30|383.34|381.34|383.25|381.25|383.34|381.34|383.25|381.25|0
1643366500000|2022-01-28 10:41:40|383.06|381.06|384.39|382.39|384.39|382.39|383.06|381.06|0
1643366510000|2022-01-28 10:41:50|384.2|382.2|384.77|382.77|384.96|382.96|384.2|382.2|0
1643366520000|2022-01-28 10:42:00|384.39|382.39|384.01|382.01|384.39|382.39|384.01|382.01|0
1643366530000|2022-01-28 10:42:10|383.82|381.82|383.44|381.44|383.82|381.82|383.44|381.44|0
1643366540000|2022-01-28 10:42:20|383.82|381.82|383.82|381.82|384.01|382.01|383.82|381.82|0
1643366550000|2022-01-28 10:42:30|384.2|382.2|384.01|382.01|384.2|382.2|384.01|382.01|0
1643366560000|2022-01-28 10:42:40|384.1|382.1|384.39|382.39|384.39|382.39|383.82|381.82|0
1643366570000|2022-01-28 10:42:50|384.58|382.58|384.58|382.58|385.15|383.15|384.58|382.58|0
1643366580000|2022-01-28 10:43:00|384.39|382.39|384.58|382.58|384.58|382.58|384.2|382.2|0
1643366590000|2022-01-28 10:43:10|384.77|382.77|384.58|382.58|384.77|382.77|384.39|382.39|0
1643366600000|2022-01-28 10:43:20|384.39|382.39|383.82|381.82|384.39|382.39|383.82|381.82|0
1643366610000|2022-01-28 10:43:30|383.63|381.63|385.15|383.15|385.15|383.15|383.63|381.63|0
1643366620000|2022-01-28 10:43:40|385.34|383.34|385.15|383.15|385.34|383.34|385.15|383.15|0
1643366630000|2022-01-28 10:43:50|385.43|383.43|385.34|383.34|385.43|383.43|385.34|383.34|0
1643366640000|2022-01-28 10:44:00|385.53|383.53|385.34|383.34|385.53|383.53|385.34|383.34|0
1643366650000|2022-01-28 10:44:10|385.53|383.53|385.15|383.15|385.53|383.53|385.15|383.15|0
1643366660000|2022-01-28 10:44:20|385.43|383.43|385.34|383.34|385.43|383.43|385.15|383.15|0
1643366670000|2022-01-28 10:44:30|385.15|383.15|385.43|383.43|385.53|383.53|385.15|383.15|0
1643366680000|2022-01-28 10:44:40|385.91|383.91|386.29|384.29|386.29|384.29|385.91|383.91|0
1643366690000|2022-01-28 10:44:50|386.19|384.19|386.1|384.1|386.38|384.38|386.1|384.1|0
1643366700000|2022-01-28 10:45:00|386.19|384.19|386.1|384.1|386.19|384.19|385.91|383.91|0
1643366710000|2022-01-28 10:45:10|385.81|383.81|386.48|384.48|386.86|384.86|385.81|383.81|0
1643366720000|2022-01-28 10:45:20|386.67|384.67|386.29|384.29|386.67|384.67|386.29|384.29|0
1643366730000|2022-01-28 10:45:30|385.91|383.91|385.33|383.33|385.91|383.91|385.14|383.14|0
1643366740000|2022-01-28 10:45:40|385.81|383.81|385.52|383.52|385.81|383.81|385.52|383.52|0
1643366750000|2022-01-28 10:45:50|385.71|383.71|385.71|383.71|385.91|383.91|385.71|383.71|0
1643366760000|2022-01-28 10:46:00|385.52|383.52|385.71|383.71|385.71|383.71|385.43|383.43|0
1643366770000|2022-01-28 10:46:10|385.52|383.52|385.52|383.52|385.52|383.52|385.52|383.52|0
1643366780000|2022-01-28 10:46:20|385.9|383.9|385.9|383.9|385.9|383.9|385.71|383.71|0
1643366790000|2022-01-28 10:46:30|386.09|384.09|386.29|384.29|386.86|384.86|386.09|384.09|0
1643366800000|2022-01-28 10:46:40|386.48|384.48|386.67|384.67|386.67|384.67|386.48|384.48|0
1643366810000|2022-01-28 10:46:50|386.86|384.86|386.48|384.48|386.86|384.86|386.48|384.48|0
1643366820000|2022-01-28 10:47:00|386.67|384.67|385.9|383.9|386.67|384.67|385.9|383.9|0
1643366830000|2022-01-28 10:47:10|386.09|384.09|385.52|383.52|386.09|384.09|385.33|383.33|0
1643366840000|2022-01-28 10:47:20|385.33|383.33|385.71|383.71|385.71|383.71|385.33|383.33|0
1643366850000|2022-01-28 10:47:30|385.9|383.9|385.33|383.33|385.9|383.9|385.33|383.33|0
1643366860000|2022-01-28 10:47:40|385.8|383.8|386.18|384.18|386.28|384.28|385.8|383.8|0
1643366870000|2022-01-28 10:47:50|385.9|383.9|385.99|383.99|386.09|384.09|385.9|383.9|0
1643366880000|2022-01-28 10:48:00|385.9|383.9|385.42|383.42|385.9|383.9|385.42|383.42|0
1643366890000|2022-01-28 10:48:10|385.33|383.33|385.52|383.52|385.52|383.52|385.33|383.33|0
1643366900000|2022-01-28 10:48:20|385.9|383.9|387.05|385.05|387.05|385.05|385.9|383.9|0
1643366910000|2022-01-28 10:48:30|387.52|385.52|387.43|385.43|387.52|385.52|387.24|385.24|0
1643366920000|2022-01-28 10:48:40|387.05|385.05|387.24|385.24|387.43|385.43|387.05|385.05|0
1643366930000|2022-01-28 10:48:50|387.62|385.62|388.19|386.19|388.19|386.19|387.62|385.62|0
1643366940000|2022-01-28 10:49:00|388.38|386.38|386.66|384.66|388.38|386.38|386.66|384.66|0
1643366950000|2022-01-28 10:49:10|387.04|385.04|386.85|384.85|387.04|385.04|386.56|384.56|0
1643366960000|2022-01-28 10:49:20|386.28|384.28|387.04|385.04|387.04|385.04|386.28|384.28|0
1643366970000|2022-01-28 10:49:30|386.85|384.85|386.47|384.47|386.85|384.85|386.47|384.47|0
1643366980000|2022-01-28 10:49:40|386.28|384.28|385.9|383.9|386.47|384.47|385.9|383.9|0
1643366990000|2022-01-28 10:49:50|386.09|384.09|386.18|384.18|386.18|384.18|385.99|383.99|0
1643367000000|2022-01-28 10:50:00|386.09|384.09|385.61|383.61|386.09|384.09|385.61|383.61|0
1643367010000|2022-01-28 10:50:10|385.33|383.33|385.71|383.71|385.71|383.71|385.33|383.33|0
1643367020000|2022-01-28 10:50:20|385.42|383.42|385.04|383.04|385.42|383.42|384.95|382.95|0
1643367030000|2022-01-28 10:50:30|385.14|383.14|385.14|383.14|385.14|383.14|385.14|383.14|0
1643367040000|2022-01-28 10:50:40|384.95|382.95|385.33|383.33|385.33|383.33|384.95|382.95|0
1643367050000|2022-01-28 10:50:50|385.23|383.23|384.95|382.95|385.23|383.23|384.95|382.95|0
1643367060000|2022-01-28 10:51:00|384.47|382.47|384.19|382.19|384.47|382.47|384.19|382.19|0
1643367070000|2022-01-28 10:51:10|384|382|384.09|382.09|384.19|382.19|384|382|0
1643367080000|2022-01-28 10:51:20|383.9|381.9|383.81|381.81|384|382|383.81|381.81|0
1643367090000|2022-01-28 10:51:30|383.62|381.62|383.62|381.62|383.62|381.62|383.62|381.62|0
1643367100000|2022-01-28 10:51:40|383.71|381.71|383.9|381.9|383.9|381.9|383.71|381.71|0
1643367110000|2022-01-28 10:51:50|383.81|381.81|384.19|382.19|384.38|382.38|383.81|381.81|0
1643367120000|2022-01-28 10:52:00|384.09|382.09|383.05|381.05|384.09|382.09|383.05|381.05|0
1643367130000|2022-01-28 10:52:10|383.24|381.24|383.14|381.14|383.24|381.24|383.14|381.14|0
1643367140000|2022-01-28 10:52:20|383.24|381.24|382.38|380.38|383.24|381.24|382.38|380.38|0
1643367150000|2022-01-28 10:52:30|382.48|380.48|382.1|380.1|382.48|380.48|382.1|380.1|0
1643367160000|2022-01-28 10:52:40|382|380|382.1|380.1|382.1|380.1|382|380|0
1643367170000|2022-01-28 10:52:50|382.19|380.19|382.1|380.1|382.19|380.19|382.1|380.1|0
1643367180000|2022-01-28 10:53:00|382.38|380.38|382.48|380.48|382.48|380.48|382.38|380.38|0
1643367190000|2022-01-28 10:53:10|382.57|380.57|382.29|380.29|382.86|380.86|382.29|380.29|0
1643367200000|2022-01-28 10:53:20|382.48|380.48|382.67|380.67|382.95|380.95|382.48|380.48|0
1643367210000|2022-01-28 10:53:30|382.76|380.76|382.76|380.76|382.76|380.76|382.76|380.76|0
1643367220000|2022-01-28 10:53:40|382.86|380.86|382.95|380.95|382.95|380.95|382.86|380.86|0
1643367230000|2022-01-28 10:53:50|383.05|381.05|383.33|381.33|383.33|381.33|383.05|381.05|0
1643367240000|2022-01-28 10:54:00|383.24|381.24|384.18|382.18|384.18|382.18|382.86|380.86|0
1643367250000|2022-01-28 10:54:10|384.28|382.28|383.99|381.99|384.28|382.28|383.99|381.99|0
1643367260000|2022-01-28 10:54:20|384.09|382.09|383.61|381.61|384.09|382.09|383.61|381.61|0
1643367270000|2022-01-28 10:54:30|383.42|381.42|383.23|381.23|383.42|381.42|382.86|380.86|0
1643367280000|2022-01-28 10:54:40|383.42|381.42|383.52|381.52|383.52|381.52|383.04|381.04|0
1643367290000|2022-01-28 10:54:50|383.61|381.61|383.04|381.04|383.61|381.61|383.04|381.04|0
1643367300000|2022-01-28 10:55:00|382.66|380.66|382.85|380.85|382.85|380.85|382.66|380.66|0
1643367310000|2022-01-28 10:55:10|382.29|380.29|381.34|379.34|382.29|380.29|381.34|379.34|0
1643367320000|2022-01-28 10:55:20|380.77|378.77|381.34|379.34|381.34|379.34|380.77|378.77|0
1643367330000|2022-01-28 10:55:30|380.77|378.77|380.86|378.86|380.86|378.86|380.77|378.77|0
1643367340000|2022-01-28 10:55:40|380.96|378.96|380.96|378.96|381.15|379.15|380.96|378.96|0
1643367350000|2022-01-28 10:55:50|381.15|379.15|381.15|379.15|381.15|379.15|380.86|378.86|0
1643367360000|2022-01-28 10:56:00|380.96|378.96|381.15|379.15|381.24|379.24|380.96|378.96|0
1643367370000|2022-01-28 10:56:10|381.34|379.34|380.39|378.39|381.34|379.34|380.39|378.39|0
1643367380000|2022-01-28 10:56:20|380.48|378.48|380.48|378.48|380.86|378.86|380.48|378.48|0
1643367390000|2022-01-28 10:56:30|380.67|378.67|380.96|378.96|380.96|378.96|380.58|378.58|0
1643367400000|2022-01-28 10:56:40|380.58|378.58|381.53|379.53|381.53|379.53|380.58|378.58|0
1643367410000|2022-01-28 10:56:50|381.9|379.9|381.34|379.34|381.9|379.9|381.34|379.34|0
1643367420000|2022-01-28 10:57:00|381.24|379.24|381.71|379.71|382.18|380.18|381.24|379.24|0
1643367430000|2022-01-28 10:57:10|382.09|380.09|382.47|380.47|382.47|380.47|382.09|380.09|0
1643367440000|2022-01-28 10:57:20|382.66|380.66|382.56|380.56|382.66|380.66|382.28|380.28|0
1643367450000|2022-01-28 10:57:30|382.66|380.66|383.04|381.04|383.04|381.04|382.66|380.66|0
1643367460000|2022-01-28 10:57:40|382.94|380.94|383.61|381.61|383.61|381.61|382.94|380.94|0
1643367470000|2022-01-28 10:57:50|383.32|381.32|383.99|381.99|384.27|382.27|383.32|381.32|0
1643367480000|2022-01-28 10:58:00|383.7|381.7|384.37|382.37|384.37|382.37|383.7|381.7|0
1643367490000|2022-01-28 10:58:10|384.18|382.18|384.56|382.56|384.75|382.75|383.89|381.89|0
1643367500000|2022-01-28 10:58:20|384.37|382.37|384.18|382.18|384.37|382.37|384.08|382.08|0
1643367510000|2022-01-28 10:58:30|384.08|382.08|384.37|382.37|384.56|382.56|384.08|382.08|0
1643367520000|2022-01-28 10:58:40|384.27|382.27|383.8|381.8|384.27|382.27|383.8|381.8|0
1643367530000|2022-01-28 10:58:50|383.61|381.61|383.51|381.51|383.61|381.61|383.51|381.51|0
1643367540000|2022-01-28 10:59:00|383.23|381.23|383.7|381.7|383.7|381.7|383.13|381.13|0
1643367550000|2022-01-28 10:59:10|383.61|381.61|383.99|381.99|384.18|382.18|383.61|381.61|0
1643367560000|2022-01-28 10:59:20|384.18|382.18|383.99|381.99|384.18|382.18|383.8|381.8|0
1643367570000|2022-01-28 10:59:30|383.8|381.8|383.8|381.8|383.99|381.99|383.8|381.8|0
1643367580000|2022-01-28 10:59:40|384.08|382.08|385.41|383.41|385.41|383.41|384.08|382.08|0
1643367590000|2022-01-28 10:59:50|385.22|383.22|385.51|383.51|385.89|383.89|385.22|383.22|0
1643367600000|2022-01-28 11:00:00|385.7|383.7|384.37|382.37|385.7|383.7|384.37|382.37|0
1643367610000|2022-01-28 11:00:10|384.75|382.75|384.46|382.46|384.75|382.75|384.37|382.37|0
1643367620000|2022-01-28 11:00:20|384.75|382.75|384.56|382.56|384.75|382.75|384.37|382.37|0
1643367630000|2022-01-28 11:00:30|385.32|383.32|386.08|384.08|386.08|384.08|385.03|383.03|0
1643367640000|2022-01-28 11:00:40|386.27|384.27|386.36|384.36|386.46|384.46|386.27|384.27|0
1643367650000|2022-01-28 11:00:50|386.27|384.27|386.17|384.17|386.27|384.27|386.17|384.17|0
1643367660000|2022-01-28 11:01:00|386.08|384.08|386.08|384.08|386.27|384.27|386.08|384.08|0
1643367670000|2022-01-28 11:01:10|386.65|384.65|387.31|385.31|387.41|385.41|386.65|384.65|0
1643367680000|2022-01-28 11:01:20|387.41|385.41|387.6|385.6|387.6|385.6|387.41|385.41|0
1643367690000|2022-01-28 11:01:30|387.41|385.41|386.84|384.84|387.41|385.41|386.84|384.84|0
1643367700000|2022-01-28 11:01:40|386.27|384.27|386.65|384.65|386.65|384.65|386.27|384.27|0
1643367710000|2022-01-28 11:01:50|386.84|384.84|386.46|384.46|387.03|385.03|386.46|384.46|0
1643367720000|2022-01-28 11:02:00|386.74|384.74|386.74|384.74|386.74|384.74|386.74|384.74|0
1643367730000|2022-01-28 11:02:10|386.65|384.65|385.7|383.7|386.65|384.65|385.7|383.7|0
1643367740000|2022-01-28 11:02:20|385.6|383.6|385.79|383.79|385.79|383.79|385.6|383.6|0
1643367750000|2022-01-28 11:02:30|385.6|383.6|385.7|383.7|385.7|383.7|385.6|383.6|0
1643367760000|2022-01-28 11:02:40|385.89|383.89|385.7|383.7|385.89|383.89|385.6|383.6|0
1643367770000|2022-01-28 11:02:50|385.51|383.51|385.6|383.6|385.79|383.79|385.51|383.51|0
1643367780000|2022-01-28 11:03:00|385.7|383.7|385.32|383.32|385.7|383.7|385.13|383.13|0
1643367790000|2022-01-28 11:03:10|385.13|383.13|385.32|383.32|385.32|383.32|385.13|383.13|0
1643367800000|2022-01-28 11:03:20|384.65|382.65|383.98|381.98|384.65|382.65|383.98|381.98|0
1643367810000|2022-01-28 11:03:30|384.27|382.27|384.36|382.36|384.36|382.36|384.27|382.27|0
1643367820000|2022-01-28 11:03:40|384.55|382.55|383.03|381.03|384.55|382.55|383.03|381.03|0
1643367830000|2022-01-28 11:03:50|383.22|381.22|383.51|381.51|383.51|381.51|383.22|381.22|0
1643367840000|2022-01-28 11:04:00|383.03|381.03|383.22|381.22|383.32|381.32|383.03|381.03|0
1643367850000|2022-01-28 11:04:10|382.84|380.84|382.84|380.84|382.84|380.84|382.65|380.65|0
1643367860000|2022-01-28 11:04:20|382.94|380.94|382.94|380.94|382.94|380.94|382.94|380.94|0
1643367870000|2022-01-28 11:04:30|383.03|381.03|382.65|380.65|383.03|381.03|382.65|380.65|0
1643367880000|2022-01-28 11:04:40|382.84|380.84|383.98|381.98|383.98|381.98|382.84|380.84|0
1643367890000|2022-01-28 11:04:50|383.6|381.6|384.07|382.07|384.17|382.17|383.6|381.6|0
1643367900000|2022-01-28 11:05:00|383.98|381.98|383.41|381.41|383.98|381.98|383.41|381.41|0
1643367910000|2022-01-28 11:05:10|382.84|380.84|382.27|380.27|382.84|380.84|382.18|380.18|0
1643367920000|2022-01-28 11:05:20|381.8|379.8|382.08|380.08|382.08|380.08|381.61|379.61|0
1643367930000|2022-01-28 11:05:30|381.9|379.9|382.08|380.08|382.08|380.08|381.9|379.9|0
1643367940000|2022-01-28 11:05:40|382.46|380.46|382.74|380.74|382.74|380.74|382.46|380.46|0
1643367950000|2022-01-28 11:05:50|382.84|380.84|383.03|381.03|383.22|381.22|382.74|380.74|0
1643367960000|2022-01-28 11:06:00|382.84|380.84|383.03|381.03|383.03|381.03|382.74|380.74|0
1643367970000|2022-01-28 11:06:10|383.22|381.22|383.31|381.31|383.31|381.31|383.03|381.03|0
1643367980000|2022-01-28 11:06:20|383.5|381.5|383.41|381.41|383.5|381.5|383.41|381.41|0
1643367990000|2022-01-28 11:06:30|383.6|381.6|383.22|381.22|383.6|381.6|383.22|381.22|0
1643368000000|2022-01-28 11:06:40|383.41|381.41|382.84|380.84|383.5|381.5|382.84|380.84|0
1643368010000|2022-01-28 11:06:50|383.22|381.22|383.41|381.41|383.41|381.41|383.22|381.22|0
1643368020000|2022-01-28 11:07:00|383.5|381.5|383.98|381.98|383.98|381.98|383.31|381.31|0
1643368030000|2022-01-28 11:07:10|384.17|382.17|384.07|382.07|384.26|382.26|384.07|382.07|0
1643368040000|2022-01-28 11:07:20|383.98|381.98|384.55|382.55|384.55|382.55|383.98|381.98|0
1643368050000|2022-01-28 11:07:30|384.45|382.45|384.55|382.55|384.55|382.55|384.07|382.07|0
1643368060000|2022-01-28 11:07:40|384.83|382.83|385.5|383.5|385.5|383.5|384.83|382.83|0
1643368070000|2022-01-28 11:07:50|385.31|383.31|383.03|381.03|385.31|383.31|383.03|381.03|0
1643368080000|2022-01-28 11:08:00|383.31|381.31|382.65|380.65|383.31|381.31|382.36|380.36|0
1643368090000|2022-01-28 11:08:10|382.46|380.46|381.23|379.23|382.46|380.46|381.23|379.23|0
1643368100000|2022-01-28 11:08:20|380.94|378.94|380.94|378.94|380.94|378.94|380.94|378.94|0
1643368110000|2022-01-28 11:08:30|381.13|379.13|380.94|378.94|381.32|379.32|380.94|378.94|0
1643368120000|2022-01-28 11:08:40|381.32|379.32|381.41|379.41|381.7|379.7|381.32|379.32|0
1643368130000|2022-01-28 11:08:50|381.51|379.51|381.6|379.6|381.79|379.79|381.51|379.51|0
1643368140000|2022-01-28 11:09:00|381.79|379.79|381.89|379.89|381.89|379.89|381.7|379.7|0
1643368150000|2022-01-28 11:09:10|382.08|380.08|382.17|380.17|382.17|380.17|382.08|380.08|0
1643368160000|2022-01-28 11:09:20|382.08|380.08|381.89|379.89|382.08|380.08|381.79|379.79|0
1643368170000|2022-01-28 11:09:30|382.27|380.27|382.08|380.08|382.27|380.27|381.89|379.89|0
1643368180000|2022-01-28 11:09:40|382.27|380.27|382.27|380.27|382.27|380.27|382.17|380.17|0
1643368190000|2022-01-28 11:09:50|382.17|380.17|382.17|380.17|382.17|380.17|382.17|380.17|0
1643368200000|2022-01-28 11:10:00|382.27|380.27|381.13|379.13|382.27|380.27|381.13|379.13|0
1643368210000|2022-01-28 11:10:10|380.94|378.94|381.03|379.03|381.03|379.03|380.47|378.47|0
1643368220000|2022-01-28 11:10:20|380.94|378.94|381.89|379.89|381.89|379.89|380.94|378.94|0
1643368230000|2022-01-28 11:10:30|381.79|379.79|381.7|379.7|381.98|379.98|381.7|379.7|0
1643368240000|2022-01-28 11:10:40|381.89|379.89|381.79|379.79|381.89|379.89|381.7|379.7|0
1643368250000|2022-01-28 11:10:50|381.89|379.89|380.75|378.75|381.89|379.89|380.75|378.75|0
1643368260000|2022-01-28 11:11:00|380.37|378.37|380.84|378.84|380.94|378.94|380.37|378.37|0
1643368270000|2022-01-28 11:11:10|380.94|378.94|380.37|378.37|380.94|378.94|380.37|378.37|0
1643368280000|2022-01-28 11:11:20|380.84|378.84|380.75|378.75|380.84|378.84|380.56|378.56|0
1643368290000|2022-01-28 11:11:30|380.94|378.94|380.65|378.65|380.94|378.94|380.65|378.65|0
1643368300000|2022-01-28 11:11:40|380.75|378.75|379.62|377.62|380.75|378.75|379.62|377.62|0
1643368310000|2022-01-28 11:11:50|379.9|377.9|380.18|378.18|380.37|378.37|379.9|377.9|0
1643368320000|2022-01-28 11:12:00|379.81|377.81|379.81|377.81|379.81|377.81|379.81|377.81|0
1643368330000|2022-01-28 11:12:10|379.99|377.99|379.81|377.81|380.18|378.18|379.81|377.81|0
1643368340000|2022-01-28 11:12:20|379.9|377.9|379.71|377.71|379.99|377.99|379.62|377.62|0
1643368350000|2022-01-28 11:12:30|379.81|377.81|380.94|378.94|380.94|378.94|379.81|377.81|0
1643368360000|2022-01-28 11:12:40|380.75|378.75|381.03|379.03|381.03|379.03|380.75|378.75|0
1643368370000|2022-01-28 11:12:50|381.13|379.13|380.18|378.18|381.13|379.13|380.18|378.18|0
1643368380000|2022-01-28 11:13:00|379.8|377.8|379.8|377.8|380.18|378.18|379.8|377.8|0
1643368390000|2022-01-28 11:13:10|379.99|377.99|379.99|377.99|380.08|378.08|379.99|377.99|0
1643368400000|2022-01-28 11:13:20|379.8|377.8|381.13|379.13|381.13|379.13|379.8|377.8|0
1643368410000|2022-01-28 11:13:30|381.32|379.32|381.98|379.98|382.93|380.93|381.32|379.32|0
1643368420000|2022-01-28 11:13:40|381.89|379.89|382.55|380.55|382.74|380.74|381.89|379.89|0
1643368430000|2022-01-28 11:13:50|382.08|380.08|381.98|379.98|382.27|380.27|381.98|379.98|0
1643368440000|2022-01-28 11:14:00|381.89|379.89|379.89|377.89|381.89|379.89|379.89|377.89|0
1643368450000|2022-01-28 11:14:10|379.8|377.8|379.99|377.99|379.99|377.99|379.05|377.05|0
1643368460000|2022-01-28 11:14:20|380.75|378.75|379.8|377.8|380.75|378.75|379.8|377.8|0
1643368470000|2022-01-28 11:14:30|379.33|377.33|379.42|377.42|379.61|377.61|379.33|377.33|0
1643368480000|2022-01-28 11:14:40|379.33|377.33|378.67|376.67|379.42|377.42|378.67|376.67|0
1643368490000|2022-01-28 11:14:50|378.86|376.86|378.1|376.1|378.86|376.86|378.1|376.1|0
1643368500000|2022-01-28 11:15:00|378.29|376.29|377.72|375.72|378.29|376.29|377.72|375.72|0
1643368510000|2022-01-28 11:15:10|377.54|375.54|377.72|375.72|377.81|375.81|377.54|375.54|0
1643368520000|2022-01-28 11:15:20|377.81|375.81|377.91|375.91|378.29|376.29|377.81|375.81|0
1643368530000|2022-01-28 11:15:30|377.81|375.81|377.54|375.54|377.81|375.81|377.54|375.54|0
1643368540000|2022-01-28 11:15:40|377.72|375.72|377.35|375.35|377.72|375.72|377.35|375.35|0
1643368550000|2022-01-28 11:15:50|377.53|375.53|377.53|375.53|377.53|375.53|377.53|375.53|0
1643368560000|2022-01-28 11:16:00|377.72|375.72|377.72|375.72|377.91|375.91|377.53|375.53|0
1643368570000|2022-01-28 11:16:10|377.53|375.53|377.91|375.91|377.91|375.91|377.53|375.53|0
1643368580000|2022-01-28 11:16:20|377.53|375.53|377.91|375.91|378.1|376.1|377.53|375.53|0
1643368590000|2022-01-28 11:16:30|378.38|376.38|378.48|376.48|378.86|376.86|378.38|376.38|0
1643368600000|2022-01-28 11:16:40|378.29|376.29|378.67|376.67|378.67|376.67|378.29|376.29|0
1643368610000|2022-01-28 11:16:50|378.1|376.1|379.13|377.13|379.23|377.23|378.1|376.1|0
1643368620000|2022-01-28 11:17:00|379.04|377.04|378.85|376.85|379.04|377.04|378.57|376.57|0
1643368630000|2022-01-28 11:17:10|378.95|376.95|379.13|377.13|379.23|377.23|378.95|376.95|0
1643368640000|2022-01-28 11:17:20|379.23|377.23|378.67|376.67|379.23|377.23|378.67|376.67|0
1643368650000|2022-01-28 11:17:30|377.72|375.72|376.59|374.59|377.72|375.72|376.59|374.59|0
1643368660000|2022-01-28 11:17:40|376.4|374.4|375.36|373.36|376.4|374.4|375.36|373.36|0
1643368670000|2022-01-28 11:17:50|375.08|373.08|375.27|373.27|375.27|373.27|375.08|373.08|0
1643368680000|2022-01-28 11:18:00|374.9|372.9|373.77|371.77|374.9|372.9|373.77|371.77|0
1643368690000|2022-01-28 11:18:10|373.29|371.29|373.96|371.96|373.96|371.96|373.29|371.29|0
1643368700000|2022-01-28 11:18:20|374.14|372.14|375.08|373.08|375.08|373.08|373.96|371.96|0
1643368710000|2022-01-28 11:18:30|374.71|372.71|373.96|371.96|374.71|372.71|373.96|371.96|0
1643368720000|2022-01-28 11:18:40|373.77|371.77|372.54|370.54|373.77|371.77|372.54|370.54|0
1643368730000|2022-01-28 11:18:50|373.2|371.2|373.58|371.58|373.77|371.77|373.02|371.02|0
1643368740000|2022-01-28 11:19:00|373.2|371.2|373.48|371.48|373.58|371.58|373.2|371.2|0
1643368750000|2022-01-28 11:19:10|374.14|372.14|373.29|371.29|374.14|372.14|373.02|371.02|0
1643368760000|2022-01-28 11:19:20|373.77|371.77|373.58|371.58|373.77|371.77|373.39|371.39|0
1643368770000|2022-01-28 11:19:30|373.39|371.39|373.02|371.02|373.39|371.39|372.92|370.92|0
1643368780000|2022-01-28 11:19:40|372.64|370.64|372.92|370.92|372.92|370.92|372.64|370.64|0
1643368790000|2022-01-28 11:19:50|373.29|371.29|372.92|370.92|373.29|371.29|372.08|370.08|0
1643368800000|2022-01-28 11:20:00|373.39|371.39|374.52|372.52|374.52|372.52|373.39|371.39|0
1643368810000|2022-01-28 11:20:10|374.33|372.33|374.42|372.42|374.42|372.42|373.39|371.39|0
1643368820000|2022-01-28 11:20:20|374.89|372.89|374.14|372.14|374.89|372.89|374.14|372.14|0
1643368830000|2022-01-28 11:20:30|374.71|372.71|374.33|372.33|374.71|372.71|374.33|372.33|0
1643368840000|2022-01-28 11:20:40|374.7|372.7|374.89|372.89|374.89|372.89|374.23|372.23|0
1643368850000|2022-01-28 11:20:50|374.79|372.79|375.46|373.46|375.46|373.46|374.79|372.79|0
1643368860000|2022-01-28 11:21:00|376.02|374.02|375.83|373.83|376.02|374.02|375.46|373.46|0
1643368870000|2022-01-28 11:21:10|375.46|373.46|375.36|373.36|375.55|373.55|375.36|373.36|0
1643368880000|2022-01-28 11:21:20|374.89|372.89|373.76|371.76|374.89|372.89|373.76|371.76|0
1643368890000|2022-01-28 11:21:30|373.67|371.67|373.01|371.01|373.67|371.67|372.83|370.83|0
1643368900000|2022-01-28 11:21:40|372.92|370.92|372.64|370.64|373.01|371.01|372.54|370.54|0
1643368910000|2022-01-28 11:21:50|372.83|370.83|373.01|371.01|373.01|371.01|372.83|370.83|0
1643368920000|2022-01-28 11:22:00|373.2|371.2|373.85|371.85|373.95|371.95|373.2|371.2|0
1643368930000|2022-01-28 11:22:10|373.95|371.95|372.54|370.54|373.95|371.95|372.54|370.54|0
1643368940000|2022-01-28 11:22:20|372.45|370.45|372.07|370.07|372.45|370.45|371.89|369.89|0
1643368950000|2022-01-28 11:22:30|372.73|370.73|371.79|369.79|372.73|370.73|371.7|369.7|0
1643368960000|2022-01-28 11:22:40|372.07|370.07|371.79|369.79|372.07|370.07|371.79|369.79|0
1643368970000|2022-01-28 11:22:50|371.89|369.89|372.64|370.64|372.64|370.64|371.89|369.89|0
1643368980000|2022-01-28 11:23:00|372.82|370.82|373.2|371.2|373.76|371.76|372.82|370.82|0
1643368990000|2022-01-28 11:23:10|374.33|372.33|374.33|372.33|374.33|372.33|374.04|372.04|0
1643369000000|2022-01-28 11:23:20|375.08|373.08|374.89|372.89|375.08|373.08|374.79|372.79|0
1643369010000|2022-01-28 11:23:30|375.17|373.17|375.08|373.08|375.17|373.17|374.33|372.33|0
1643369020000|2022-01-28 11:23:40|375.17|373.17|374.51|372.51|375.17|373.17|374.51|372.51|0
1643369030000|2022-01-28 11:23:50|374.89|372.89|376.02|374.02|376.02|374.02|374.89|372.89|0
1643369040000|2022-01-28 11:24:00|376.58|374.58|375.64|373.64|376.58|374.58|375.64|373.64|0
1643369050000|2022-01-28 11:24:10|375.27|373.27|376.21|374.21|376.21|374.21|375.27|373.27|0
1643369060000|2022-01-28 11:24:20|376.39|374.39|376.77|374.77|376.77|374.77|376.39|374.39|0
1643369070000|2022-01-28 11:24:30|377.15|375.15|376.96|374.96|377.24|375.24|376.96|374.96|0
1643369080000|2022-01-28 11:24:40|377.53|375.53|377.9|375.9|378.09|376.09|377.53|375.53|0
1643369090000|2022-01-28 11:24:50|378.85|376.85|378.47|376.47|378.85|376.85|378.47|376.47|0
1643369100000|2022-01-28 11:25:00|378.37|376.37|378.47|376.47|378.66|376.66|378.28|376.28|0
1643369110000|2022-01-28 11:25:10|378.37|376.37|377.71|375.71|378.37|376.37|377.71|375.71|0
1643369120000|2022-01-28 11:25:20|378.09|376.09|378.37|376.37|378.37|376.37|378.09|376.09|0
1643369130000|2022-01-28 11:25:30|378.94|376.94|378.47|376.47|378.94|376.94|378.28|376.28|0
1643369140000|2022-01-28 11:25:40|378.09|376.09|377.61|375.61|378.09|376.09|377.15|375.15|0
1643369150000|2022-01-28 11:25:50|378.28|376.28|378.28|376.28|378.28|376.28|378.28|376.28|0
1643369160000|2022-01-28 11:26:00|378.85|376.85|378.09|376.09|378.85|376.85|378.09|376.09|0
1643369170000|2022-01-28 11:26:10|378.56|376.56|378.28|376.28|378.56|376.56|378.28|376.28|0
1643369180000|2022-01-28 11:26:20|378.47|376.47|378.66|376.66|378.84|376.84|378.47|376.47|0
1643369190000|2022-01-28 11:26:30|378.84|376.84|378.09|376.09|378.84|376.84|378.09|376.09|0
1643369200000|2022-01-28 11:26:40|377.9|375.9|376.96|374.96|377.9|375.9|376.96|374.96|0
1643369210000|2022-01-28 11:26:50|377.15|375.15|377.15|375.15|377.15|375.15|377.15|375.15|0
1643369220000|2022-01-28 11:27:00|376.77|374.77|376.58|374.58|376.77|374.77|376.58|374.58|0
1643369230000|2022-01-28 11:27:10|376.77|374.77|377.33|375.33|377.33|375.33|376.77|374.77|0
1643369240000|2022-01-28 11:27:20|377.05|375.05|376.77|374.77|377.05|375.05|376.58|374.58|0
1643369250000|2022-01-28 11:27:30|376.96|374.96|376.77|374.77|377.05|375.05|376.77|374.77|0
1643369260000|2022-01-28 11:27:40|377.24|375.24|377.71|375.71|377.71|375.71|377.14|375.14|0
1643369270000|2022-01-28 11:27:50|377.9|375.9|379.22|377.22|379.22|377.22|377.9|375.9|0
1643369280000|2022-01-28 11:28:00|378.93|376.93|379.03|377.03|379.03|377.03|378.93|376.93|0
1643369290000|2022-01-28 11:28:10|378.47|376.47|378.74|376.74|378.84|376.84|378.47|376.47|0
1643369300000|2022-01-28 11:28:20|379.5|377.5|380.54|378.54|380.54|378.54|379.5|377.5|0
1643369310000|2022-01-28 11:28:30|380.73|378.73|380.17|378.17|380.73|378.73|379.98|377.98|0
1643369320000|2022-01-28 11:28:40|380.35|378.35|380.54|378.54|380.54|378.54|380.35|378.35|0
1643369330000|2022-01-28 11:28:50|380.73|378.73|379.41|377.41|380.73|378.73|379.41|377.41|0
1643369340000|2022-01-28 11:29:00|379.6|377.6|380.35|378.35|380.35|378.35|379.6|377.6|0
1643369350000|2022-01-28 11:29:10|380.26|378.26|380.35|378.35|380.35|378.35|380.26|378.26|0
1643369360000|2022-01-28 11:29:20|380.73|378.73|380.92|378.92|380.92|378.92|380.35|378.35|0
1643369370000|2022-01-28 11:29:30|381.11|379.11|380.44|378.44|381.11|379.11|380.44|378.44|0
1643369380000|2022-01-28 11:29:40|380.35|378.35|380.92|378.92|380.92|378.92|380.35|378.35|0
1643369390000|2022-01-28 11:29:50|380.73|378.73|381.01|379.01|381.01|379.01|380.73|378.73|0
1643369400000|2022-01-28 11:30:00|380.54|378.54|380.92|378.92|380.92|378.92|380.54|378.54|0
1643369410000|2022-01-28 11:30:10|381.3|379.3|381.49|379.49|381.49|379.49|381.3|379.3|0
1643369420000|2022-01-28 11:30:20|381.68|379.68|381.87|379.87|382.15|380.15|381.68|379.68|0
1643369430000|2022-01-28 11:30:30|382.06|380.06|382.99|380.99|382.99|380.99|382.06|380.06|0
1643369440000|2022-01-28 11:30:40|383.08|381.08|382.91|380.91|383.08|381.08|382.61|380.61|0
1643369450000|2022-01-28 11:30:50|383.1|381.1|383.1|381.1|383.1|381.1|382.91|380.91|0
1643369460000|2022-01-28 11:31:00|383.48|381.48|383.76|381.76|384.05|382.05|383.48|381.48|0
1643369470000|2022-01-28 11:31:10|383.29|381.29|383.1|381.1|383.29|381.29|383|381|0
1643369480000|2022-01-28 11:31:20|383|381|382.35|380.35|383|381|382.35|380.35|0
1643369490000|2022-01-28 11:31:30|381.4|379.4|381.4|379.4|381.59|379.59|381.4|379.4|0
1643369500000|2022-01-28 11:31:40|381.11|379.11|381.68|379.68|381.68|379.68|381.11|379.11|0
1643369510000|2022-01-28 11:31:50|381.97|379.97|381.21|379.21|381.97|379.97|381.21|379.21|0
1643369520000|2022-01-28 11:32:00|380.83|378.83|381.21|379.21|381.21|379.21|380.83|378.83|0
1643369530000|2022-01-28 11:32:10|381.4|379.4|380.83|378.83|381.4|379.4|380.83|378.83|0
1643369540000|2022-01-28 11:32:20|380.64|378.64|380.83|378.83|381.02|379.02|380.64|378.64|0
1643369550000|2022-01-28 11:32:30|380.64|378.64|380.92|378.92|380.92|378.92|380.64|378.64|0
1643369560000|2022-01-28 11:32:40|381.02|379.02|380.83|378.83|381.02|379.02|380.83|378.83|0
1643369570000|2022-01-28 11:32:50|381.02|379.02|381.68|379.68|381.68|379.68|381.02|379.02|0
1643369580000|2022-01-28 11:33:00|381.97|379.97|381.4|379.4|381.97|379.97|381.4|379.4|0
1643369590000|2022-01-28 11:33:10|381.59|379.59|381.02|379.02|381.78|379.78|381.02|379.02|0
1643369600000|2022-01-28 11:33:20|380.64|378.64|380.45|378.45|380.64|378.64|380.45|378.45|0
1643369610000|2022-01-28 11:33:30|380.64|378.64|380.64|378.64|380.73|378.73|380.64|378.64|0
1643369620000|2022-01-28 11:33:40|380.45|378.45|381.02|379.02|381.02|379.02|380.45|378.45|0
1643369630000|2022-01-28 11:33:50|380.83|378.83|380.73|378.73|380.83|378.83|380.27|378.27|0
1643369640000|2022-01-28 11:34:00|380.83|378.83|381.11|379.11|381.21|379.21|380.83|378.83|0
1643369650000|2022-01-28 11:34:10|380.83|378.83|381.11|379.11|381.21|379.21|380.83|378.83|0
1643369660000|2022-01-28 11:34:20|381.21|379.21|381.49|379.49|381.49|379.49|381.02|379.02|0
1643369670000|2022-01-28 11:34:30|381.21|379.21|381.77|379.77|381.77|379.77|381.21|379.21|0
1643369680000|2022-01-28 11:34:40|381.59|379.59|381.87|379.87|381.87|379.87|381.49|379.49|0
1643369690000|2022-01-28 11:34:50|382.91|380.91|382.72|380.72|382.91|380.91|382.72|380.72|0
1643369700000|2022-01-28 11:35:00|382.91|380.91|383.1|381.1|383.29|381.29|382.91|380.91|0
1643369710000|2022-01-28 11:35:10|383.19|381.19|383.48|381.48|383.48|381.48|383.19|381.19|0
1643369720000|2022-01-28 11:35:20|383.85|381.85|383.48|381.48|383.95|381.95|383.48|381.48|0
1643369730000|2022-01-28 11:35:30|383.66|381.66|383.66|381.66|383.66|381.66|383.48|381.48|0
1643369740000|2022-01-28 11:35:40|383.48|381.48|383.66|381.66|384.04|382.04|383.48|381.48|0
1643369750000|2022-01-28 11:35:50|383.48|381.48|383.66|381.66|383.66|381.66|383.48|381.48|0
1643369760000|2022-01-28 11:36:00|383.57|381.57|382.72|380.72|383.57|381.57|382.72|380.72|0
1643369770000|2022-01-28 11:36:10|382.91|380.91|383.85|381.85|383.94|381.94|382.91|380.91|0
1643369780000|2022-01-28 11:36:20|384.61|382.61|384.23|382.23|384.8|382.8|384.23|382.23|0
1643369790000|2022-01-28 11:36:30|384.7|382.7|384.7|382.7|384.7|382.7|384.61|382.61|0
1643369800000|2022-01-28 11:36:40|384.89|382.89|384.7|382.7|385.08|383.08|384.7|382.7|0
1643369810000|2022-01-28 11:36:50|384.8|382.8|384.42|382.42|384.8|382.8|384.42|382.42|0
1643369820000|2022-01-28 11:37:00|384.51|382.51|383.66|381.66|384.51|382.51|383.66|381.66|0
1643369830000|2022-01-28 11:37:10|384.23|382.23|383.85|381.85|384.23|382.23|383.66|381.66|0
1643369840000|2022-01-28 11:37:20|383.38|381.38|383.1|381.1|383.38|381.38|383.1|381.1|0
1643369850000|2022-01-28 11:37:30|382.91|380.91|382.72|380.72|382.91|380.91|382.72|380.72|0
1643369860000|2022-01-28 11:37:40|382.91|380.91|382.62|380.62|382.91|380.91|382.62|380.62|0
1643369870000|2022-01-28 11:37:50|382.72|380.72|382.62|380.62|382.72|380.72|382.53|380.53|0
1643369880000|2022-01-28 11:38:00|382.91|380.91|382.34|380.34|382.91|380.91|382.34|380.34|0
1643369890000|2022-01-28 11:38:10|382.05|380.05|381.96|379.96|382.15|380.15|381.96|379.96|0
1643369900000|2022-01-28 11:38:20|382.05|380.05|381.48|379.48|382.15|380.15|381.48|379.48|0
1643369910000|2022-01-28 11:38:30|381.2|379.2|381.2|379.2|381.29|379.29|381.11|379.11|0
1643369920000|2022-01-28 11:38:40|381.02|379.02|380.92|378.92|381.02|379.02|380.92|378.92|0
1643369930000|2022-01-28 11:38:50|381.39|379.39|381.29|379.29|381.39|379.39|381.2|379.2|0
1643369940000|2022-01-28 11:39:00|381.2|379.2|381.39|379.39|381.39|379.39|380.45|378.45|0
1643369950000|2022-01-28 11:39:10|381.11|379.11|380.83|378.83|381.11|379.11|380.83|378.83|0
1643369960000|2022-01-28 11:39:20|380.64|378.64|380.83|378.83|380.92|378.92|380.64|378.64|0
1643369970000|2022-01-28 11:39:30|380.64|378.64|380.16|378.16|380.64|378.64|380.16|378.16|0
1643369980000|2022-01-28 11:39:40|380.07|378.07|379.78|377.78|380.07|378.07|379.69|377.69|0
1643369990000|2022-01-28 11:39:50|379.88|377.88|379.32|377.32|379.88|377.88|379.32|377.32|0
1643370000000|2022-01-28 11:40:00|379.69|377.69|379.6|377.6|379.88|377.88|379.6|377.6|0
1643370010000|2022-01-28 11:40:10|379.69|377.69|379.13|377.13|379.69|377.69|379.13|377.13|0
1643370020000|2022-01-28 11:40:20|380.16|378.16|379.69|377.69|380.35|378.35|379.69|377.69|0
1643370030000|2022-01-28 11:40:30|379.88|377.88|379.5|377.5|380.26|378.26|379.5|377.5|0
1643370040000|2022-01-28 11:40:40|379.32|377.32|378.75|376.75|379.32|377.32|378.75|376.75|0
1643370050000|2022-01-28 11:40:50|378.56|376.56|377.81|375.81|378.56|376.56|377.81|375.81|0
1643370060000|2022-01-28 11:41:00|377.71|375.71|377.81|375.81|377.81|375.81|377.62|375.62|0
1643370070000|2022-01-28 11:41:10|377.71|375.71|377.62|375.62|377.71|375.71|377.62|375.62|0
1643370080000|2022-01-28 11:41:20|377.81|375.81|378.56|376.56|378.56|376.56|377.81|375.81|0
1643370090000|2022-01-28 11:41:30|378.19|376.19|378|376|378.37|376.37|378|376|0
1643370100000|2022-01-28 11:41:40|377.81|375.81|378.46|376.46|378.46|376.46|377.62|375.62|0
1643370110000|2022-01-28 11:41:50|378.18|376.18|378.18|376.18|378.18|376.18|378.09|376.09|0
1643370120000|2022-01-28 11:42:00|377.81|375.81|378|376|378|376|377.81|375.81|0
1643370130000|2022-01-28 11:42:10|377.81|375.81|378.94|376.94|378.94|376.94|377.81|375.81|0
1643370140000|2022-01-28 11:42:20|379.22|377.22|379.03|377.03|379.22|377.22|378.94|376.94|0
1643370150000|2022-01-28 11:42:30|378.94|376.94|379.13|377.13|379.13|377.13|378.94|376.94|0
1643370160000|2022-01-28 11:42:40|379.03|377.03|378.94|376.94|379.13|377.13|378.94|376.94|0
1643370170000|2022-01-28 11:42:50|379.03|377.03|378.75|376.75|379.03|377.03|378.75|376.75|0
1643370180000|2022-01-28 11:43:00|378.56|376.56|377.9|375.9|378.56|376.56|377.9|375.9|0
1643370190000|2022-01-28 11:43:10|378|376|378.18|376.18|378.18|376.18|378|376|0
1643370200000|2022-01-28 11:43:20|378.37|376.37|378.94|376.94|378.94|376.94|378.37|376.37|0
1643370210000|2022-01-28 11:43:30|378.75|376.75|378.94|376.94|378.94|376.94|378.65|376.65|0
1643370220000|2022-01-28 11:43:40|378.75|376.75|379.4|377.4|379.4|377.4|378.75|376.75|0
1643370230000|2022-01-28 11:43:50|379.31|377.31|379.59|377.59|379.59|377.59|379.31|377.31|0
1643370240000|2022-01-28 11:44:00|379.5|377.5|378.94|376.94|379.5|377.5|378.94|376.94|0
1643370250000|2022-01-28 11:44:10|379.03|377.03|378.75|376.75|379.03|377.03|378.75|376.75|0
1643370260000|2022-01-28 11:44:20|378.56|376.56|377.81|375.81|378.56|376.56|377.81|375.81|0
1643370270000|2022-01-28 11:44:30|377.9|375.9|377.62|375.62|377.9|375.9|377.62|375.62|0
1643370280000|2022-01-28 11:44:40|377.52|375.52|377.14|375.14|377.52|375.52|377.14|375.14|0
1643370290000|2022-01-28 11:44:50|377.24|375.24|376.49|374.49|377.24|375.24|376.49|374.49|0
1643370300000|2022-01-28 11:45:00|376.3|374.3|376.2|374.2|376.58|374.58|376.2|374.2|0
1643370310000|2022-01-28 11:45:10|375.93|373.93|374.99|372.99|375.93|373.93|374.99|372.99|0
1643370320000|2022-01-28 11:45:20|375.08|373.08|374.99|372.99|375.08|373.08|374.43|372.43|0
1643370330000|2022-01-28 11:45:30|374.8|372.8|375.27|373.27|375.36|373.36|374.8|372.8|0
1643370340000|2022-01-28 11:45:40|375.45|373.45|375.93|373.93|375.93|373.93|375.45|373.45|0
1643370350000|2022-01-28 11:45:50|375.83|373.83|375.93|373.93|376.11|374.11|375.83|373.83|0
1643370360000|2022-01-28 11:46:00|376.3|374.3|376.49|374.49|376.49|374.49|376.3|374.3|0
1643370370000|2022-01-28 11:46:10|376.68|374.68|376.95|374.95|376.95|374.95|376.58|374.58|0
1643370380000|2022-01-28 11:46:20|376.68|374.68|376.3|374.3|376.95|374.95|376.3|374.3|0
1643370390000|2022-01-28 11:46:30|376.49|374.49|376.86|374.86|376.86|374.86|376.3|374.3|0
1643370400000|2022-01-28 11:46:40|376.68|374.68|376.86|374.86|376.95|374.95|376.68|374.68|0
1643370410000|2022-01-28 11:46:50|377.05|375.05|377.05|375.05|377.05|375.05|376.86|374.86|0
1643370420000|2022-01-28 11:47:00|377.24|375.24|377.24|375.24|377.24|375.24|377.05|375.05|0
1643370430000|2022-01-28 11:47:10|377.61|375.61|377.8|375.8|377.89|375.89|377.61|375.61|0
1643370440000|2022-01-28 11:47:20|377.43|375.43|378.18|376.18|378.18|376.18|377.43|375.43|0
1643370450000|2022-01-28 11:47:30|378.08|376.08|378.08|376.08|378.08|376.08|377.8|375.8|0
1643370460000|2022-01-28 11:47:40|378.37|376.37|378.37|376.37|378.55|376.55|378.18|376.18|0
1643370470000|2022-01-28 11:47:50|378.18|376.18|379.12|377.12|379.12|377.12|378.18|376.18|0
1643370480000|2022-01-28 11:48:00|379.21|377.21|379.87|377.87|379.87|377.87|379.21|377.21|0
1643370490000|2022-01-28 11:48:10|379.77|377.77|380.63|378.63|380.63|378.63|379.77|377.77|0
1643370500000|2022-01-28 11:48:20|380.82|378.82|380.63|378.63|380.82|378.82|380.63|378.63|0
1643370510000|2022-01-28 11:48:30|380.53|378.53|380.44|378.44|380.53|378.53|380.34|378.34|0
1643370520000|2022-01-28 11:48:40|381|379|381|379|381|379|380.72|378.72|0
1643370530000|2022-01-28 11:48:50|380.63|378.63|380.63|378.63|380.63|378.63|380.63|378.63|0
1643370540000|2022-01-28 11:49:00|380.44|378.44|380.53|378.53|380.63|378.63|380.44|378.44|0
1643370550000|2022-01-28 11:49:10|380.44|378.44|380.25|378.25|380.63|378.63|380.25|378.25|0
1643370560000|2022-01-28 11:49:20|380.44|378.44|379.87|377.87|380.44|378.44|379.87|377.87|0
1643370570000|2022-01-28 11:49:30|380.06|378.06|380.06|378.06|380.44|378.44|380.06|378.06|0
1643370580000|2022-01-28 11:49:40|380.25|378.25|379.49|377.49|380.25|378.25|379.49|377.49|0
1643370590000|2022-01-28 11:49:50|379.87|377.87|380.06|378.06|380.06|378.06|379.68|377.68|0
1643370600000|2022-01-28 11:50:00|380.25|378.25|381|379|381|379|380.25|378.25|0
1643370610000|2022-01-28 11:50:10|380.63|378.63|379.58|377.58|380.63|378.63|379.58|377.58|0
1643370620000|2022-01-28 11:50:20|379.68|377.68|379.58|377.58|379.68|377.68|379.58|377.58|0
1643370630000|2022-01-28 11:50:30|379.68|377.68|379.58|377.58|379.68|377.68|379.4|377.4|0
1643370640000|2022-01-28 11:50:40|379.49|377.49|379.3|377.3|379.49|377.49|379.12|377.12|0
1643370650000|2022-01-28 11:50:50|379.21|377.21|379.39|377.39|379.49|377.49|379.21|377.21|0
1643370660000|2022-01-28 11:51:00|379.3|377.3|379.3|377.3|379.39|377.39|379.3|377.3|0
1643370670000|2022-01-28 11:51:10|379.12|377.12|378.36|376.36|379.12|377.12|378.36|376.36|0
1643370680000|2022-01-28 11:51:20|377.99|375.99|378.36|376.36|378.36|376.36|377.89|375.89|0
1643370690000|2022-01-28 11:51:30|378.17|376.17|377.99|375.99|378.17|376.17|377.99|375.99|0
1643370700000|2022-01-28 11:51:40|378.17|376.17|377.8|375.8|378.17|376.17|377.8|375.8|0
1643370710000|2022-01-28 11:51:50|377.99|375.99|378.74|376.74|378.93|376.93|377.99|375.99|0
1643370720000|2022-01-28 11:52:00|378.55|376.55|378.17|376.17|378.55|376.55|378.17|376.17|0
1643370730000|2022-01-28 11:52:10|377.8|375.8|377.8|375.8|377.99|375.99|377.8|375.8|0
1643370740000|2022-01-28 11:52:20|377.61|375.61|377.7|375.7|377.7|375.7|377.61|375.61|0
1643370750000|2022-01-28 11:52:30|377.61|375.61|377.13|375.13|377.61|375.61|377.13|375.13|0
1643370760000|2022-01-28 11:52:40|377.04|375.04|376.76|374.76|377.04|375.04|376.57|374.57|0
1643370770000|2022-01-28 11:52:50|376.67|374.67|376.86|374.86|376.86|374.86|376.67|374.67|0
1643370780000|2022-01-28 11:53:00|376.67|374.67|376.38|374.38|376.67|374.67|376.38|374.38|0
1643370790000|2022-01-28 11:53:10|376.29|374.29|376.2|374.2|376.48|374.48|376.2|374.2|0
1643370800000|2022-01-28 11:53:20|376.29|374.29|376.19|374.19|376.48|374.48|376.19|374.19|0
1643370810000|2022-01-28 11:53:30|376.1|374.1|376.1|374.1|376.19|374.19|375.82|373.82|0
1643370820000|2022-01-28 11:53:40|376.01|374.01|375.07|373.07|376.01|374.01|375.07|373.07|0
1643370830000|2022-01-28 11:53:50|374.88|372.88|375.17|373.17|375.35|373.35|374.88|372.88|0
1643370840000|2022-01-28 11:54:00|375.07|373.07|375.73|373.73|375.73|373.73|375.07|373.07|0
1643370850000|2022-01-28 11:54:10|376.1|374.1|375.82|373.82|376.1|374.1|375.82|373.82|0
1643370860000|2022-01-28 11:54:20|376.1|374.1|375.92|373.92|376.1|374.1|375.92|373.92|0
1643370870000|2022-01-28 11:54:30|375.73|373.73|375.92|373.92|375.92|373.92|375.73|373.73|0
1643370880000|2022-01-28 11:54:40|375.73|373.73|376.67|374.67|376.67|374.67|375.73|373.73|0
1643370890000|2022-01-28 11:54:50|376.85|374.85|376.85|374.85|376.85|374.85|376.85|374.85|0
1643370900000|2022-01-28 11:55:00|376.94|374.94|376.94|374.94|376.94|374.94|376.94|374.94|0
1643370910000|2022-01-28 11:55:10|376.19|374.19|376.38|374.38|376.38|374.38|376.1|374.1|0
1643370920000|2022-01-28 11:55:20|376.19|374.19|376.1|374.1|376.19|374.19|375.82|373.82|0
1643370930000|2022-01-28 11:55:30|376|374|375.35|373.35|376.1|374.1|375.35|373.35|0
1643370940000|2022-01-28 11:55:40|374.79|372.79|374.23|372.23|374.79|372.79|374.23|372.23|0
1643370950000|2022-01-28 11:55:50|374.32|372.32|374.41|372.41|374.6|372.6|374.32|372.32|0
1643370960000|2022-01-28 11:56:00|374.88|372.88|374.79|372.79|375.07|373.07|374.79|372.79|0
1643370970000|2022-01-28 11:56:10|375.16|373.16|376.48|374.48|376.48|374.48|374.98|372.98|0
1643370980000|2022-01-28 11:56:20|376.66|374.66|376.57|374.57|376.75|374.75|376.57|374.57|0
1643370990000|2022-01-28 11:56:30|376.75|374.75|376.48|374.48|376.75|374.75|376.48|374.48|0
1643371000000|2022-01-28 11:56:40|376.29|374.29|376.48|374.48|376.57|374.57|376.29|374.29|0
1643371010000|2022-01-28 11:56:50|376.19|374.19|375.73|373.73|376.19|374.19|375.73|373.73|0
1643371020000|2022-01-28 11:57:00|375.91|373.91|374.79|372.79|375.91|373.91|374.79|372.79|0
1643371030000|2022-01-28 11:57:10|375.73|373.73|375.73|373.73|375.73|373.73|375.73|373.73|0
1643371040000|2022-01-28 11:57:20|375.91|373.91|375.91|373.91|375.91|373.91|375.72|373.72|0
1643371050000|2022-01-28 11:57:30|375.81|373.81|376.29|374.29|376.48|374.48|375.81|373.81|0
1643371060000|2022-01-28 11:57:40|376.48|374.48|376.48|374.48|376.57|374.57|376.48|374.48|0
1643371070000|2022-01-28 11:57:50|377.23|375.23|377.98|375.98|377.98|375.98|377.23|375.23|0
1643371080000|2022-01-28 11:58:00|378.07|376.07|377.98|375.98|378.07|376.07|377.6|375.6|0
1643371090000|2022-01-28 11:58:10|378.17|376.17|379.48|377.48|379.48|377.48|378.17|376.17|0
1643371100000|2022-01-28 11:58:20|379.58|377.58|379.67|377.67|379.67|377.67|379.01|377.01|0
1643371110000|2022-01-28 11:58:30|379.48|377.48|379.76|377.76|379.76|377.76|379.48|377.48|0
1643371120000|2022-01-28 11:58:40|379.86|377.86|380.71|378.71|380.71|378.71|379.86|377.86|0
1643371130000|2022-01-28 11:58:50|380.14|378.14|380.8|378.8|380.8|378.8|380.14|378.14|0
1643371140000|2022-01-28 11:59:00|380.71|378.71|381.18|379.18|381.18|379.18|380.71|378.71|0
1643371150000|2022-01-28 11:59:10|380.8|378.8|380.61|378.61|380.8|378.8|380.61|378.61|0
1643371160000|2022-01-28 11:59:20|380.99|378.99|381.37|379.37|381.37|379.37|380.43|378.43|0
1643371170000|2022-01-28 11:59:30|381.18|379.18|380.05|378.05|381.37|379.37|380.05|378.05|0
1643371180000|2022-01-28 11:59:40|379.86|377.86|379.48|377.48|379.86|377.86|379.48|377.48|0
1643371190000|2022-01-28 11:59:50|379.67|377.67|380.61|378.61|380.61|378.61|379.57|377.57|0
1643371200000|2022-01-28 12:00:00|381.56|379.56|381.27|379.27|381.56|379.56|381.18|379.18|0
1643371210000|2022-01-28 12:00:10|381.08|379.08|381.37|379.37|381.37|379.37|380.99|378.99|0
1643371220000|2022-01-28 12:00:20|380.99|378.99|380.99|378.99|381.37|379.37|380.99|378.99|0
1643371230000|2022-01-28 12:00:30|380.8|378.8|381.27|379.27|381.27|379.27|380.8|378.8|0
1643371240000|2022-01-28 12:00:40|381.56|379.56|381.27|379.27|381.56|379.56|381.18|379.18|0
1643371250000|2022-01-28 12:00:50|380.99|378.99|381.46|379.46|381.46|379.46|380.89|378.89|0
1643371260000|2022-01-28 12:01:00|380.8|378.8|380.05|378.05|380.8|378.8|380.05|378.05|0
1643371270000|2022-01-28 12:01:10|380.24|378.24|379.48|377.48|380.24|378.24|379.48|377.48|0
1643371280000|2022-01-28 12:01:20|379.01|377.01|379.86|377.86|379.86|377.86|378.92|376.92|0
1643371290000|2022-01-28 12:01:30|380.05|378.05|378.92|376.92|380.05|378.05|378.54|376.54|0
1643371300000|2022-01-28 12:01:40|379.01|377.01|378.73|376.73|379.01|377.01|378.73|376.73|0
1643371310000|2022-01-28 12:01:50|378.82|376.82|378.16|376.16|378.82|376.82|378.16|376.16|0
1643371320000|2022-01-28 12:02:00|378.54|376.54|378.06|376.06|378.54|376.54|377.79|375.79|0
1643371330000|2022-01-28 12:02:10|378.16|376.16|377.79|375.79|378.16|376.16|377.79|375.79|0
1643371340000|2022-01-28 12:02:20|377.97|375.97|377.22|375.22|377.97|375.97|377.22|375.22|0
1643371350000|2022-01-28 12:02:30|377.03|375.03|377.88|375.88|377.88|375.88|377.03|375.03|0
1643371360000|2022-01-28 12:02:40|378.54|376.54|378.91|376.91|379.67|377.67|378.54|376.54|0
1643371370000|2022-01-28 12:02:50|379.29|377.29|379.76|377.76|379.76|377.76|379.29|377.29|0
1643371380000|2022-01-28 12:03:00|379.86|377.86|379.76|377.76|379.86|377.86|379.67|377.67|0
1643371390000|2022-01-28 12:03:10|380.04|378.04|380.51|378.51|380.61|378.61|380.04|378.04|0
1643371400000|2022-01-28 12:03:20|380.7|378.7|381.37|379.37|381.37|379.37|380.7|378.7|0
1643371410000|2022-01-28 12:03:30|381.74|379.74|382.59|380.59|382.59|380.59|381.74|379.74|0
1643371420000|2022-01-28 12:03:40|383.07|381.07|383.07|381.07|383.26|381.26|383.07|381.07|0
1643371430000|2022-01-28 12:03:50|383.16|381.16|384.29|382.29|384.29|382.29|383.16|381.16|0
1643371440000|2022-01-28 12:04:00|384.01|382.01|383.54|381.54|384.2|382.2|383.54|381.54|0
1643371450000|2022-01-28 12:04:10|383.25|381.25|383.25|381.25|383.44|381.44|383.25|381.25|0
1643371460000|2022-01-28 12:04:20|383.44|381.44|383.82|381.82|383.82|381.82|383.07|381.07|0
1643371470000|2022-01-28 12:04:30|383.44|381.44|383.25|381.25|383.44|381.44|383.07|381.07|0
1643371480000|2022-01-28 12:04:40|382.88|380.88|383.06|381.06|383.25|381.25|382.88|380.88|0
1643371490000|2022-01-28 12:04:50|382.88|380.88|383.44|381.44|383.44|381.44|382.88|380.88|0
1643371500000|2022-01-28 12:05:00|383.06|381.06|382.69|380.69|383.06|381.06|382.5|380.5|0
1643371510000|2022-01-28 12:05:10|382.88|380.88|382.31|380.31|382.88|380.88|382.31|380.31|0
1643371520000|2022-01-28 12:05:20|382.5|380.5|382.31|380.31|382.5|380.5|382.31|380.31|0
1643371530000|2022-01-28 12:05:30|382.69|380.69|382.12|380.12|382.97|380.97|382.12|380.12|0
1643371540000|2022-01-28 12:05:40|382.21|380.21|382.59|380.59|382.59|380.59|382.21|380.21|0
1643371550000|2022-01-28 12:05:50|382.5|380.5|383.63|381.63|383.63|381.63|382.31|380.31|0
1643371560000|2022-01-28 12:06:00|383.06|381.06|382.78|380.78|383.44|381.44|382.78|380.78|0
1643371570000|2022-01-28 12:06:10|382.87|380.87|382.5|380.5|382.87|380.87|382.31|380.31|0
1643371580000|2022-01-28 12:06:20|382.68|380.68|381.83|379.83|382.68|380.68|381.83|379.83|0
1643371590000|2022-01-28 12:06:30|381.55|379.55|381.64|379.64|381.74|379.74|381.55|379.55|0
1643371600000|2022-01-28 12:06:40|381.83|379.83|382.12|380.12|382.12|380.12|381.64|379.64|0
1643371610000|2022-01-28 12:06:50|381.74|379.74|382.31|380.31|382.31|380.31|381.74|379.74|0
1643371620000|2022-01-28 12:07:00|382.02|380.02|382.31|380.31|382.31|380.31|382.02|380.02|0
1643371630000|2022-01-28 12:07:10|382.49|380.49|381.36|379.36|382.49|380.49|381.36|379.36|0
1643371640000|2022-01-28 12:07:20|381.55|379.55|381.36|379.36|381.55|379.55|381.36|379.36|0
1643371650000|2022-01-28 12:07:30|380.79|378.79|381.36|379.36|381.36|379.36|380.61|378.61|0
1643371660000|2022-01-28 12:07:40|380.98|378.98|380.79|378.79|380.98|378.98|380.79|378.79|0
1643371670000|2022-01-28 12:07:50|380.98|378.98|380.79|378.79|380.98|378.98|380.79|378.79|0
1643371680000|2022-01-28 12:08:00|380.42|378.42|380.51|378.51|380.51|378.51|380.42|378.42|0
1643371690000|2022-01-28 12:08:10|380.04|378.04|380.79|378.79|380.79|378.79|380.04|378.04|0
1643371700000|2022-01-28 12:08:20|380.98|378.98|380.6|378.6|380.98|378.98|380.6|378.6|0
1643371710000|2022-01-28 12:08:30|380.79|378.79|380.6|378.6|380.88|378.88|380.42|378.42|0
1643371720000|2022-01-28 12:08:40|380.42|378.42|380.23|378.23|380.6|378.6|380.23|378.23|0
1643371730000|2022-01-28 12:08:50|380.6|378.6|380.88|378.88|380.88|378.88|380.51|378.51|0
1643371740000|2022-01-28 12:09:00|380.69|378.69|380.23|378.23|380.69|378.69|380.23|378.23|0
1643371750000|2022-01-28 12:09:10|380.32|378.32|380.23|378.23|380.32|378.32|380.23|378.23|0
1643371760000|2022-01-28 12:09:20|380.04|378.04|378.62|376.62|380.04|378.04|378.62|376.62|0
1643371770000|2022-01-28 12:09:30|378.91|376.91|379.19|377.19|379.19|377.19|378.53|376.53|0
1643371780000|2022-01-28 12:09:40|379.28|377.28|378.91|376.91|379.28|377.28|378.91|376.91|0
1643371790000|2022-01-28 12:09:50|378.72|376.72|378.53|376.53|378.72|376.72|378.53|376.53|0
1643371800000|2022-01-28 12:10:00|378.15|376.15|378.24|376.24|378.24|376.24|378.15|376.15|0
1643371810000|2022-01-28 12:10:10|378.43|376.43|378.06|376.06|378.53|376.53|378.06|376.06|0
1643371820000|2022-01-28 12:10:20|378.43|376.43|378.15|376.15|378.72|376.72|378.15|376.15|0
1643371830000|2022-01-28 12:10:30|378.34|376.34|378.62|376.62|378.62|376.62|378.34|376.34|0
1643371840000|2022-01-28 12:10:40|378.72|376.72|378.53|376.53|378.72|376.72|378.53|376.53|0
1643371850000|2022-01-28 12:10:50|378.62|376.62|378.72|376.72|378.72|376.72|378.53|376.53|0
1643371860000|2022-01-28 12:11:00|379.28|377.28|378.34|376.34|379.28|377.28|378.34|376.34|0
1643371870000|2022-01-28 12:11:10|378.43|376.43|377.49|375.49|378.43|376.43|377.49|375.49|0
1643371880000|2022-01-28 12:11:20|377.4|375.4|376.74|374.74|377.4|375.4|376.74|374.74|0
1643371890000|2022-01-28 12:11:30|377.02|375.02|377.78|375.78|377.78|375.78|377.02|375.02|0
1643371900000|2022-01-28 12:11:40|377.59|375.59|377.78|375.78|377.78|375.78|377.59|375.59|0
1643371910000|2022-01-28 12:11:50|377.96|375.96|377.21|375.21|377.96|375.96|377.21|375.21|0
1643371920000|2022-01-28 12:12:00|377.59|375.59|378.15|376.15|378.24|376.24|377.59|375.59|0
1643371930000|2022-01-28 12:12:10|378.05|376.05|377.77|375.77|378.05|376.05|377.77|375.77|0
1643371940000|2022-01-28 12:12:20|377.87|375.87|378.62|376.62|378.62|376.62|377.87|375.87|0
1643371950000|2022-01-28 12:12:30|378.81|376.81|379.37|377.37|379.37|377.37|378.81|376.81|0
1643371960000|2022-01-28 12:12:40|379.66|377.66|379.56|377.56|379.85|377.85|379.56|377.56|0
1643371970000|2022-01-28 12:12:50|379.85|377.85|380.22|378.22|380.22|378.22|379.85|377.85|0
1643371980000|2022-01-28 12:13:00|380.6|378.6|381.35|379.35|381.35|379.35|380.6|378.6|0
1643371990000|2022-01-28 12:13:10|381.63|379.63|381.73|379.73|381.73|379.73|381.63|379.63|0
1643372000000|2022-01-28 12:13:20|381.92|379.92|381.92|379.92|381.92|379.92|381.92|379.92|0
1643372010000|2022-01-28 12:13:30|382.3|380.3|381.73|379.73|382.3|380.3|381.73|379.73|0
1643372020000|2022-01-28 12:13:40|381.54|379.54|381.44|379.44|381.82|379.82|381.44|379.44|0
1643372030000|2022-01-28 12:13:50|381.17|379.17|381.07|379.07|381.54|379.54|381.07|379.07|0
1643372040000|2022-01-28 12:14:00|380.98|378.98|380.03|378.03|380.98|378.98|380.03|378.03|0
1643372050000|2022-01-28 12:14:10|380.22|378.22|380.5|378.5|380.5|378.5|380.12|378.12|0
1643372060000|2022-01-28 12:14:20|380.41|378.41|380.31|378.31|380.6|378.6|380.31|378.31|0
1643372070000|2022-01-28 12:14:30|380.41|378.41|380.41|378.41|380.6|378.6|380.41|378.41|0
1643372080000|2022-01-28 12:14:40|380.6|378.6|380.22|378.22|380.6|378.6|380.22|378.22|0
1643372090000|2022-01-28 12:14:50|380.31|378.31|380.22|378.22|380.31|378.31|380.12|378.12|0
1643372100000|2022-01-28 12:15:00|379.47|377.47|379.09|377.09|379.47|377.47|379.09|377.09|0
1643372110000|2022-01-28 12:15:10|379.18|377.18|379.47|377.47|379.47|377.47|379.18|377.18|0
1643372120000|2022-01-28 12:15:20|379.84|377.84|379.09|377.09|379.84|377.84|379.09|377.09|0
1643372130000|2022-01-28 12:15:30|379.65|377.65|380.41|378.41|380.41|378.41|379.47|377.47|0
1643372140000|2022-01-28 12:15:40|380.79|378.79|381.16|379.16|381.16|379.16|380.79|378.79|0
1643372150000|2022-01-28 12:15:50|381.35|379.35|381.06|379.06|381.35|379.35|381.06|379.06|0
1643372160000|2022-01-28 12:16:00|381.16|379.16|380.6|378.6|381.16|379.16|380.41|378.41|0
1643372170000|2022-01-28 12:16:10|380.79|378.79|380.88|378.88|380.88|378.88|380.6|378.6|0
1643372180000|2022-01-28 12:16:20|380.97|378.97|380.31|378.31|381.16|379.16|380.31|378.31|0
1643372190000|2022-01-28 12:16:30|380.69|378.69|380.41|378.41|380.69|378.69|380.41|378.41|0
1643372200000|2022-01-28 12:16:40|380.5|378.5|380.5|378.5|380.6|378.6|380.41|378.41|0
1643372210000|2022-01-28 12:16:50|380.97|378.97|380.78|378.78|381.35|379.35|380.78|378.78|0
1643372220000|2022-01-28 12:17:00|380.03|378.03|378.9|376.9|380.03|378.03|378.9|376.9|0
1643372230000|2022-01-28 12:17:10|379.28|377.28|378.9|376.9|379.28|377.28|378.8|376.8|0
1643372240000|2022-01-28 12:17:20|378.71|376.71|378.52|376.52|378.9|376.9|378.52|376.52|0
1643372250000|2022-01-28 12:17:30|378.42|376.42|378.15|376.15|378.42|376.42|377.67|375.67|0
1643372260000|2022-01-28 12:17:40|377.39|375.39|377.96|375.96|377.96|375.96|377.39|375.39|0
1643372270000|2022-01-28 12:17:50|378.14|376.14|378.42|376.42|378.42|376.42|378.14|376.14|0
1643372280000|2022-01-28 12:18:00|377.96|375.96|378.33|376.33|378.33|376.33|377.77|375.77|0
1643372290000|2022-01-28 12:18:10|378.9|376.9|378.61|376.61|378.9|376.9|378.61|376.61|0
1643372300000|2022-01-28 12:18:20|378.52|376.52|378.33|376.33|378.52|376.52|378.33|376.33|0
1643372310000|2022-01-28 12:18:30|378.52|376.52|378.52|376.52|378.52|376.52|378.52|376.52|0
1643372320000|2022-01-28 12:18:40|378.71|376.71|378.52|376.52|378.71|376.71|377.96|375.96|0
1643372330000|2022-01-28 12:18:50|378.71|376.71|378.61|376.61|378.71|376.71|378.61|376.61|0
1643372340000|2022-01-28 12:19:00|378.71|376.71|379.27|377.27|379.27|377.27|378.71|376.71|0
1643372350000|2022-01-28 12:19:10|379.08|377.08|379.08|377.08|379.08|377.08|378.9|376.9|0
1643372360000|2022-01-28 12:19:20|378.99|376.99|378.71|376.71|379.27|377.27|378.71|376.71|0
1643372370000|2022-01-28 12:19:30|377.58|375.58|375.7|373.7|377.58|375.58|375.7|373.7|0
1643372380000|2022-01-28 12:19:40|376.17|374.17|376.45|374.45|376.45|374.45|375.98|373.98|0
1643372390000|2022-01-28 12:19:50|376.54|374.54|376.45|374.45|376.64|374.64|376.45|374.45|0
1643372400000|2022-01-28 12:20:00|377.2|375.2|377.39|375.39|377.39|375.39|377.2|375.2|0
1643372410000|2022-01-28 12:20:10|378.04|376.04|377.39|375.39|378.04|376.04|377.39|375.39|0
1643372420000|2022-01-28 12:20:20|377.58|375.58|377.58|375.58|377.58|375.58|377.58|375.58|0
1643372430000|2022-01-28 12:20:30|377.2|375.2|377.2|375.2|377.39|375.39|377.2|375.2|0
1643372440000|2022-01-28 12:20:40|377.01|375.01|377.2|375.2|377.2|375.2|377.01|375.01|0
1643372450000|2022-01-28 12:20:50|377.39|375.39|377.39|375.39|377.39|375.39|377.39|375.39|0
1643372460000|2022-01-28 12:21:00|377.77|375.77|377.2|375.2|377.77|375.77|377.2|375.2|0
1643372470000|2022-01-28 12:21:10|377.58|375.58|376.45|374.45|377.58|375.58|376.45|374.45|0
1643372480000|2022-01-28 12:21:20|376.26|374.26|376.64|374.64|376.82|374.82|376.26|374.26|0
1643372490000|2022-01-28 12:21:30|377.01|375.01|376.82|374.82|377.2|375.2|376.82|374.82|0
1643372500000|2022-01-28 12:21:40|376.45|374.45|376.07|374.07|376.45|374.45|376.07|374.07|0
1643372510000|2022-01-28 12:21:50|375.7|373.7|374.39|372.39|375.89|373.89|374.39|372.39|0
1643372520000|2022-01-28 12:22:00|373.82|371.82|373.45|371.45|374.2|372.2|373.45|371.45|0
1643372530000|2022-01-28 12:22:10|372.7|370.7|369.08|367.08|372.7|370.7|369.08|367.08|0
1643372540000|2022-01-28 12:22:20|368.33|366.33|370.28|368.28|370.94|368.94|368.33|366.33|0
1643372550000|2022-01-28 12:22:30|370.57|368.57|368.7|366.7|370.57|368.57|368.52|366.52|0
1643372560000|2022-01-28 12:22:40|369.08|367.08|369.72|367.72|369.91|367.91|369.08|367.08|0
1643372570000|2022-01-28 12:22:50|368.98|366.98|369.45|367.45|369.63|367.63|368.98|366.98|0
1643372580000|2022-01-28 12:23:00|369.72|367.72|368.33|366.33|369.72|367.72|368.33|366.33|0
1643372590000|2022-01-28 12:23:10|367.22|365.22|366.47|364.47|367.59|365.59|366.47|364.47|0
1643372600000|2022-01-28 12:23:20|366.66|364.66|366.1|364.1|366.75|364.75|366.1|364.1|0
1643372610000|2022-01-28 12:23:30|366.47|364.47|367.4|365.4|367.4|365.4|366.47|364.47|0
1643372620000|2022-01-28 12:23:40|367.59|365.59|366.66|364.66|367.59|365.59|366.66|364.66|0
1643372630000|2022-01-28 12:23:50|366.47|364.47|366.66|364.66|366.66|364.66|366.29|364.29|0
1643372640000|2022-01-28 12:24:00|366.84|364.84|366.66|364.66|366.84|364.84|366.29|364.29|0
1643372650000|2022-01-28 12:24:10|367.96|365.96|368.7|366.7|368.7|366.7|367.96|365.96|0
1643372660000|2022-01-28 12:24:20|368.23|366.23|367.59|365.59|368.23|366.23|367.59|365.59|0
1643372670000|2022-01-28 12:24:30|366.84|364.84|366.66|364.66|366.84|364.84|366.29|364.29|0
1643372680000|2022-01-28 12:24:40|366.75|364.75|366.47|364.47|366.75|364.75|366.38|364.38|0
1643372690000|2022-01-28 12:24:50|366.38|364.38|365.82|363.82|366.38|364.38|365.73|363.73|0
1643372700000|2022-01-28 12:25:00|366.19|364.19|366.1|364.1|366.29|364.29|366.1|364.1|0
1643372710000|2022-01-28 12:25:10|366.29|364.29|366.29|364.29|366.84|364.84|366.29|364.29|0
1643372720000|2022-01-28 12:25:20|366.75|364.75|365.55|363.55|367.03|365.03|365.55|363.55|0
1643372730000|2022-01-28 12:25:30|364.99|362.99|364.25|362.25|364.99|362.99|364.25|362.25|0
1643372740000|2022-01-28 12:25:40|363.97|361.97|363.51|361.51|363.97|361.97|363.41|361.41|0
1643372750000|2022-01-28 12:25:50|363.14|361.14|362.95|360.95|363.14|361.14|362.77|360.77|0
1643372760000|2022-01-28 12:26:00|362.77|360.77|363.32|361.32|363.32|361.32|362.58|360.58|0
1643372770000|2022-01-28 12:26:10|363.69|361.69|364.34|362.34|364.34|362.34|363.69|361.69|0
1643372780000|2022-01-28 12:26:20|364.71|362.71|364.52|362.52|364.8|362.8|364.52|362.52|0
1643372790000|2022-01-28 12:26:30|365.54|363.54|365.17|363.17|365.73|363.73|365.17|363.17|0
1643372800000|2022-01-28 12:26:40|364.8|362.8|364.52|362.52|365.36|363.36|364.52|362.52|0
1643372810000|2022-01-28 12:26:50|365.17|363.17|365.54|363.54|365.54|363.54|365.08|363.08|0
1643372820000|2022-01-28 12:27:00|365.36|363.36|365.36|363.36|365.36|363.36|365.36|363.36|0
1643372830000|2022-01-28 12:27:10|365.26|363.26|365.91|363.91|365.91|363.91|365.26|363.26|0
1643372840000|2022-01-28 12:27:20|365.73|363.73|366.47|364.47|366.47|364.47|365.73|363.73|0
1643372850000|2022-01-28 12:27:30|366.66|364.66|366.84|364.84|366.84|364.84|366.47|364.47|0
1643372860000|2022-01-28 12:27:40|367.03|365.03|366.66|364.66|367.03|365.03|366.66|364.66|0
1643372870000|2022-01-28 12:27:50|367.03|365.03|367.77|365.77|367.77|365.77|367.03|365.03|0
1643372880000|2022-01-28 12:28:00|367.67|365.67|367.95|365.95|367.95|365.95|367.67|365.67|0
1643372890000|2022-01-28 12:28:10|368.14|366.14|367.86|365.86|368.14|366.14|367.77|365.77|0
1643372900000|2022-01-28 12:28:20|367.77|365.77|367.21|365.21|367.86|365.86|367.21|365.21|0
1643372910000|2022-01-28 12:28:30|367.67|365.67|367.95|365.95|368.14|366.14|367.67|365.67|0
1643372920000|2022-01-28 12:28:40|367.77|365.77|368.79|366.79|368.79|366.79|367.77|365.77|0
1643372930000|2022-01-28 12:28:50|368.97|366.97|369.72|367.72|369.72|367.72|368.88|366.88|0
1643372940000|2022-01-28 12:29:00|369.44|367.44|368.14|366.14|369.44|367.44|367.77|365.77|0
1643372950000|2022-01-28 12:29:10|368.7|366.7|367.58|365.58|368.7|366.7|367.58|365.58|0
1643372960000|2022-01-28 12:29:20|366.65|364.65|367.02|365.02|367.02|365.02|366.65|364.65|0
1643372970000|2022-01-28 12:29:30|367.21|365.21|367.11|365.11|367.3|365.3|366.93|364.93|0
1643372980000|2022-01-28 12:29:40|367.21|365.21|367.58|365.58|367.58|365.58|367.11|365.11|0
1643372990000|2022-01-28 12:29:50|368.51|366.51|367.95|365.95|368.51|366.51|367.95|365.95|0
1643373000000|2022-01-28 12:30:00|367.77|365.77|367.58|365.58|367.77|365.77|367.4|365.4|0
1643373010000|2022-01-28 12:30:10|368.32|366.32|367.11|365.11|368.51|366.51|367.11|365.11|0
1643373020000|2022-01-28 12:30:20|367.39|365.39|368.7|366.7|368.7|366.7|367.21|365.21|0
1643373030000|2022-01-28 12:30:30|368.32|366.32|369.72|367.72|369.72|367.72|368.32|366.32|0
1643373040000|2022-01-28 12:30:40|369.63|367.63|369.07|367.07|369.72|367.72|369.07|367.07|0
1643373050000|2022-01-28 12:30:50|368.88|366.88|367.58|365.58|368.88|366.88|367.58|365.58|0
1643373060000|2022-01-28 12:31:00|367.95|365.95|366.84|364.84|367.95|365.95|366.84|364.84|0
1643373070000|2022-01-28 12:31:10|367.11|365.11|366.28|364.28|367.39|365.39|366.28|364.28|0
1643373080000|2022-01-28 12:31:20|366|364|367.85|365.85|367.85|365.85|366|364|0
1643373090000|2022-01-28 12:31:30|368.14|366.14|368.32|366.32|368.32|366.32|367.21|365.21|0
1643373100000|2022-01-28 12:31:40|368.69|366.69|368.88|366.88|369.34|367.34|368.69|366.69|0
1643373110000|2022-01-28 12:31:50|368.69|366.69|368.78|366.78|368.78|366.78|368.41|366.41|0
1643373120000|2022-01-28 12:32:00|368.69|366.69|368.51|366.51|368.88|366.88|368.51|366.51|0
1643373130000|2022-01-28 12:32:10|368.88|366.88|368.69|366.69|368.88|366.88|368.69|366.69|0
1643373140000|2022-01-28 12:32:20|368.88|366.88|368.14|366.14|368.88|366.88|368.14|366.14|0
1643373150000|2022-01-28 12:32:30|367.95|365.95|368.69|366.69|368.69|366.69|367.95|365.95|0
1643373160000|2022-01-28 12:32:40|369.34|367.34|369.25|367.25|369.34|367.34|369.25|367.25|0
1643373170000|2022-01-28 12:32:50|369.53|367.53|370.09|368.09|370.09|368.09|369.53|367.53|0
1643373180000|2022-01-28 12:33:00|370.55|368.55|369.25|367.25|370.55|368.55|369.25|367.25|0
1643373190000|2022-01-28 12:33:10|369.53|367.53|369.44|367.44|369.62|367.62|369.44|367.44|0
1643373200000|2022-01-28 12:33:20|369.25|367.25|369.25|367.25|369.44|367.44|369.25|367.25|0
1643373210000|2022-01-28 12:33:30|368.69|366.69|368.69|366.69|368.78|366.78|368.51|366.51|0
1643373220000|2022-01-28 12:33:40|368.41|366.41|368.69|366.69|368.88|366.88|368.41|366.41|0
1643373230000|2022-01-28 12:33:50|368.22|366.22|368.69|366.69|368.69|366.69|368.13|366.13|0
1643373240000|2022-01-28 12:34:00|368.88|366.88|368.51|366.51|368.88|366.88|368.41|366.41|0
1643373250000|2022-01-28 12:34:10|368.88|366.88|368.69|366.69|368.88|366.88|368.69|366.69|0
1643373260000|2022-01-28 12:34:20|368.22|366.22|368.69|366.69|368.69|366.69|368.22|366.22|0
1643373270000|2022-01-28 12:34:30|368.88|366.88|368.5|366.5|368.88|366.88|368.5|366.5|0
1643373280000|2022-01-28 12:34:40|368.69|366.69|368.13|366.13|368.69|366.69|368.13|366.13|0
1643373290000|2022-01-28 12:34:50|368.22|366.22|367.76|365.76|368.32|366.32|367.76|365.76|0
1643373300000|2022-01-28 12:35:00|367.58|365.58|367.76|365.76|367.76|365.76|367.58|365.58|0
1643373310000|2022-01-28 12:35:10|368.04|366.04|368.59|366.59|368.69|366.69|368.04|366.04|0
1643373320000|2022-01-28 12:35:20|368.69|366.69|368.41|366.41|368.69|366.69|368.41|366.41|0
1643373330000|2022-01-28 12:35:30|368.32|366.32|367.39|365.39|368.5|366.5|367.39|365.39|0
1643373340000|2022-01-28 12:35:40|367.2|365.2|367.57|365.57|367.57|365.57|367.02|365.02|0
1643373350000|2022-01-28 12:35:50|367.39|365.39|367.76|365.76|367.95|365.95|367.39|365.39|0
1643373360000|2022-01-28 12:36:00|366.92|364.92|366.36|364.36|366.92|364.92|366.36|364.36|0
1643373370000|2022-01-28 12:36:10|365.9|363.9|367.2|365.2|367.2|365.2|365.9|363.9|0
1643373380000|2022-01-28 12:36:20|367.39|365.39|367.57|365.57|367.66|365.66|367.02|365.02|0
1643373390000|2022-01-28 12:36:30|367.02|365.02|366.09|364.09|367.02|365.02|366.09|364.09|0
1643373400000|2022-01-28 12:36:40|366.36|364.36|366.46|364.46|366.46|364.46|366.27|364.27|0
1643373410000|2022-01-28 12:36:50|366.83|364.83|366.73|364.73|367.39|365.39|366.73|364.73|0
1643373420000|2022-01-28 12:37:00|366.09|364.09|365.72|363.72|366.09|364.09|365.72|363.72|0
1643373430000|2022-01-28 12:37:10|365.35|363.35|365.16|363.16|365.35|363.35|365.16|363.16|0
1643373440000|2022-01-28 12:37:20|365.06|363.06|364.42|362.42|365.06|363.06|364.42|362.42|0
1643373450000|2022-01-28 12:37:30|364.05|362.05|363.31|361.31|364.05|362.05|363.31|361.31|0
1643373460000|2022-01-28 12:37:40|362.76|360.76|363.13|361.13|363.13|361.13|362.76|360.76|0
1643373470000|2022-01-28 12:37:50|363.58|361.58|362.15|360.15|363.58|361.58|362.15|360.15|0
1643373480000|2022-01-28 12:38:00|364.46|362.46|364.74|362.74|364.74|362.74|364.46|362.46|0
1643373490000|2022-01-28 12:38:10|365.01|363.01|365.21|363.21|365.21|363.21|364.56|362.56|0
1643373500000|2022-01-28 12:38:20|364.29|362.29|364.38|362.38|364.38|362.38|364.29|362.29|0
1643373510000|2022-01-28 12:38:30|364.47|362.47|365.58|363.58|365.58|363.58|364.47|362.47|0
1643373520000|2022-01-28 12:38:40|364.66|362.66|364.29|362.29|364.66|362.66|364.29|362.29|0
1643373530000|2022-01-28 12:38:50|364.1|362.1|363.92|361.92|364.29|362.29|363.92|361.92|0
1643373540000|2022-01-28 12:39:00|363.64|361.64|363.55|361.55|363.64|361.64|363.37|361.37|0
1643373550000|2022-01-28 12:39:10|363.18|361.18|363.74|361.74|363.74|361.74|363.18|361.18|0
1643373560000|2022-01-28 12:39:20|363.55|361.55|363.55|361.55|363.55|361.55|363.55|361.55|0
1643373570000|2022-01-28 12:39:30|363.64|361.64|363.55|361.55|363.64|361.64|363.55|361.55|0
1643373580000|2022-01-28 12:39:40|363|361|362.82|360.82|363|361|362.82|360.82|0
1643373590000|2022-01-28 12:39:50|363|361|362.45|360.45|363|361|362.45|360.45|0
1643373600000|2022-01-28 12:40:00|362.72|360.72|362.82|360.82|362.82|360.82|362.63|360.63|0
1643373610000|2022-01-28 12:40:10|363|361|362.45|360.45|363|361|362.45|360.45|0
1643373620000|2022-01-28 12:40:20|362.26|360.26|362.26|360.26|362.45|360.45|362.26|360.26|0
1643373630000|2022-01-28 12:40:30|361.71|359.71|361.9|359.9|361.9|359.9|361.53|359.53|0
1643373640000|2022-01-28 12:40:40|362.26|360.26|363.73|361.73|363.73|361.73|362.26|360.26|0
1643373650000|2022-01-28 12:40:50|363.92|361.92|364.47|362.47|364.47|362.47|363.73|361.73|0
1643373660000|2022-01-28 12:41:00|364.29|362.29|363.92|361.92|364.29|362.29|363.92|361.92|0
1643373670000|2022-01-28 12:41:10|364.1|362.1|364.1|362.1|364.1|362.1|363.92|361.92|0
1643373680000|2022-01-28 12:41:20|363.73|361.73|363.55|361.55|363.73|361.73|363.37|361.37|0
1643373690000|2022-01-28 12:41:30|362.35|360.35|362.72|360.72|363|361|362.35|360.35|0
1643373700000|2022-01-28 12:41:40|362.81|360.81|363.09|361.09|363.09|361.09|362.63|360.63|0
1643373710000|2022-01-28 12:41:50|363.18|361.18|363|361|363.27|361.27|363|361|0
1643373720000|2022-01-28 12:42:00|363.55|361.55|364.19|362.19|364.19|362.19|363.55|361.55|0
1643373730000|2022-01-28 12:42:10|364.28|362.28|364.1|362.1|364.84|362.84|364.1|362.1|0
1643373740000|2022-01-28 12:42:20|363.73|361.73|363.36|361.36|363.73|361.73|363.18|361.18|0
1643373750000|2022-01-28 12:42:30|363.64|361.64|363.55|361.55|363.64|361.64|363.45|361.45|0
1643373760000|2022-01-28 12:42:40|363.64|361.64|363.64|361.64|363.64|361.64|363.64|361.64|0
1643373770000|2022-01-28 12:42:50|363.73|361.73|363.36|361.36|363.73|361.73|363.08|361.08|0
1643373780000|2022-01-28 12:43:00|363|361|362.81|360.81|363|361|362.63|360.63|0
1643373790000|2022-01-28 12:43:10|363.18|361.18|363.18|361.18|363.36|361.36|363|361|0
1643373800000|2022-01-28 12:43:20|363.45|361.45|362.63|360.63|363.55|361.55|362.63|360.63|0
1643373810000|2022-01-28 12:43:30|362.81|360.81|362.44|360.44|362.81|360.81|362.44|360.44|0
1643373820000|2022-01-28 12:43:40|362.53|360.53|361.89|359.89|362.53|360.53|361.89|359.89|0
1643373830000|2022-01-28 12:43:50|361.71|359.71|360.61|358.61|361.71|359.71|360.61|358.61|0
1643373840000|2022-01-28 12:44:00|360.98|358.98|360.43|358.43|360.98|358.98|360.43|358.43|0
1643373850000|2022-01-28 12:44:10|360.06|358.06|360.06|358.06|360.06|358.06|359.88|357.88|0
1643373860000|2022-01-28 12:44:20|359.88|357.88|360.43|358.43|360.43|358.43|359.88|357.88|0
1643373870000|2022-01-28 12:44:30|360.33|358.33|361.16|359.16|361.16|359.16|360.33|358.33|0
1643373880000|2022-01-28 12:44:40|360.98|358.98|360.43|358.43|360.98|358.98|360.43|358.43|0
1643373890000|2022-01-28 12:44:50|360.61|358.61|360.43|358.43|360.61|358.61|360.24|358.24|0
1643373900000|2022-01-28 12:45:00|360.24|358.24|360.43|358.43|360.43|358.43|360.24|358.24|0
1643373910000|2022-01-28 12:45:10|360.79|358.79|361.34|359.34|361.34|359.34|360.79|358.79|0
1643373920000|2022-01-28 12:45:20|360.97|358.97|360.24|358.24|360.97|358.97|360.24|358.24|0
1643373930000|2022-01-28 12:45:30|359.96|357.96|360.15|358.15|360.15|358.15|359.88|357.88|0
1643373940000|2022-01-28 12:45:40|360.06|358.06|359.88|357.88|360.06|358.06|359.88|357.88|0
1643373950000|2022-01-28 12:45:50|360.06|358.06|360.42|358.42|360.42|358.42|360.06|358.06|0
1643373960000|2022-01-28 12:46:00|360.97|358.97|359.87|357.87|360.97|358.97|359.87|357.87|0
1643373970000|2022-01-28 12:46:10|359.51|357.51|359.51|357.51|359.51|357.51|359.33|357.33|0
1643373980000|2022-01-28 12:46:20|359.6|357.6|359.6|357.6|359.6|357.6|359.6|357.6|0
1643373990000|2022-01-28 12:46:30|359.51|357.51|359.33|357.33|359.51|357.51|359.33|357.33|0
1643374000000|2022-01-28 12:46:40|358.96|356.96|359.05|357.05|359.05|357.05|358.96|356.96|0
1643374010000|2022-01-28 12:46:50|359.33|357.33|358.68|356.68|359.33|357.33|358.68|356.68|0
1643374020000|2022-01-28 12:47:00|358.41|356.41|358.23|356.23|358.41|356.41|358.23|356.23|0
1643374030000|2022-01-28 12:47:10|358.05|356.05|358.05|356.05|358.23|356.23|358.05|356.05|0
1643374040000|2022-01-28 12:47:20|357.86|355.86|356.95|354.95|357.86|355.86|356.95|354.95|0
1643374050000|2022-01-28 12:47:30|356.4|354.4|356.22|354.22|356.59|354.59|356.22|354.22|0
1643374060000|2022-01-28 12:47:40|356.04|354.04|358.41|356.41|358.41|356.41|356.04|354.04|0
1643374070000|2022-01-28 12:47:50|358.31|356.31|359.32|357.32|359.32|357.32|358.04|356.04|0
1643374080000|2022-01-28 12:48:00|357.68|355.68|358.41|356.41|358.41|356.41|357.68|355.68|0
1643374090000|2022-01-28 12:48:10|359.05|357.05|358.77|356.77|359.14|357.14|358.77|356.77|0
1643374100000|2022-01-28 12:48:20|359.51|357.51|359.87|357.87|359.87|357.87|359.32|357.32|0
1643374110000|2022-01-28 12:48:30|360.24|358.24|359.69|357.69|360.24|358.24|359.69|357.69|0
1643374120000|2022-01-28 12:48:40|359.87|357.87|359.87|357.87|359.87|357.87|358.23|356.23|0
1643374130000|2022-01-28 12:48:50|360.05|358.05|360.05|358.05|360.05|358.05|360.05|358.05|0
1643374140000|2022-01-28 12:49:00|359.87|357.87|360.05|358.05|360.05|358.05|359.87|357.87|0
1643374150000|2022-01-28 12:49:10|358.86|356.86|359.32|357.32|359.69|357.69|358.86|356.86|0
1643374160000|2022-01-28 12:49:20|359.51|357.51|359.14|357.14|359.69|357.69|359.14|357.14|0
1643374170000|2022-01-28 12:49:30|358.96|356.96|358.96|356.96|358.96|356.96|358.96|356.96|0
1643374180000|2022-01-28 12:49:40|358.77|356.77|358.41|356.41|358.96|356.96|358.41|356.41|0
1643374190000|2022-01-28 12:49:50|358.22|356.22|357.95|355.95|358.41|356.41|357.95|355.95|0
1643374200000|2022-01-28 12:50:00|358.22|356.22|357.86|355.86|358.22|356.22|357.86|355.86|0
1643374210000|2022-01-28 12:50:10|357.49|355.49|357.4|355.4|357.49|355.49|357.31|355.31|0
1643374220000|2022-01-28 12:50:20|357.31|355.31|357.13|355.13|357.31|355.31|357.13|355.13|0
1643374230000|2022-01-28 12:50:30|356.95|354.95|357.31|355.31|357.31|355.31|356.95|354.95|0
1643374240000|2022-01-28 12:50:40|358.59|356.59|358.95|356.95|358.95|356.95|358.41|356.41|0
1643374250000|2022-01-28 12:50:50|358.41|356.41|358.41|356.41|358.59|356.59|358.22|356.22|0
1643374260000|2022-01-28 12:51:00|358.59|356.59|358.77|356.77|358.95|356.95|358.59|356.59|0
1643374270000|2022-01-28 12:51:10|358.68|356.68|358.95|356.95|358.95|356.95|358.59|356.59|0
1643374280000|2022-01-28 12:51:20|359.14|357.14|358.95|356.95|359.14|357.14|358.86|356.86|0
1643374290000|2022-01-28 12:51:30|359.14|357.14|359.41|357.41|359.41|357.41|359.14|357.14|0
1643374300000|2022-01-28 12:51:40|359.59|357.59|360.23|358.23|360.23|358.23|359.59|357.59|0
1643374310000|2022-01-28 12:51:50|360.05|358.05|360.14|358.14|360.14|358.14|360.05|358.05|0
1643374320000|2022-01-28 12:52:00|360.6|358.6|360.78|358.78|360.78|358.78|360.51|358.51|0
1643374330000|2022-01-28 12:52:10|359.68|357.68|360.23|358.23|360.23|358.23|359.5|357.5|0
1643374340000|2022-01-28 12:52:20|360.42|358.42|360.23|358.23|360.42|358.42|359.96|357.96|0
1643374350000|2022-01-28 12:52:30|360.42|358.42|360.14|358.14|360.42|358.42|360.14|358.14|0
1643374360000|2022-01-28 12:52:40|360.05|358.05|360.23|358.23|360.23|358.23|359.87|357.87|0
1643374370000|2022-01-28 12:52:50|360.05|358.05|359.14|357.14|360.05|358.05|359.14|357.14|0
1643374380000|2022-01-28 12:53:00|358.59|356.59|358.4|356.4|358.77|356.77|358.4|356.4|0
1643374390000|2022-01-28 12:53:10|358.04|356.04|358.04|356.04|358.04|356.04|358.04|356.04|0
1643374400000|2022-01-28 12:53:20|358.95|356.95|360.42|358.42|360.42|358.42|358.95|356.95|0
1643374410000|2022-01-28 12:53:30|360.78|358.78|361.33|359.33|361.33|359.33|360.78|358.78|0
1643374420000|2022-01-28 12:53:40|361.7|359.7|361.88|359.88|361.88|359.88|361.6|359.6|0
1643374430000|2022-01-28 12:53:50|361.7|359.7|362.43|360.43|362.43|360.43|361.7|359.7|0
1643374440000|2022-01-28 12:54:00|362.62|360.62|362.52|360.52|362.7|360.7|362.52|360.52|0
1643374450000|2022-01-28 12:54:10|362.8|360.8|362.62|360.62|362.89|360.89|362.62|360.62|0
1643374460000|2022-01-28 12:54:20|362.43|360.43|362.25|360.25|362.43|360.43|361.88|359.88|0
1643374470000|2022-01-28 12:54:30|361.88|359.88|362.06|360.06|362.06|360.06|361.7|359.7|0
1643374480000|2022-01-28 12:54:40|361.7|359.7|361.7|359.7|362.25|360.25|361.7|359.7|0
1643374490000|2022-01-28 12:54:50|361.88|359.88|361.7|359.7|361.88|359.88|361.7|359.7|0
1643374500000|2022-01-28 12:55:00|362.15|360.15|360.78|358.78|362.15|360.15|360.78|358.78|0
1643374510000|2022-01-28 12:55:10|360.41|358.41|360.41|358.41|360.6|358.6|360.41|358.41|0
1643374520000|2022-01-28 12:55:20|359.86|357.86|359.68|357.68|359.86|357.86|359.68|357.68|0
1643374530000|2022-01-28 12:55:30|359.77|357.77|359.31|357.31|359.95|357.95|359.31|357.31|0
1643374540000|2022-01-28 12:55:40|358.95|356.95|358.77|356.77|358.95|356.95|358.77|356.77|0
1643374550000|2022-01-28 12:55:50|359.13|357.13|358.95|356.95|359.13|357.13|358.95|356.95|0
1643374560000|2022-01-28 12:56:00|359.68|357.68|361.23|359.23|361.33|359.33|359.68|357.68|0
1643374570000|2022-01-28 12:56:10|361.15|359.15|362.06|360.06|362.06|360.06|361.15|359.15|0
1643374580000|2022-01-28 12:56:20|362.33|360.33|363.16|361.16|363.16|361.16|362.33|360.33|0
1643374590000|2022-01-28 12:56:30|362.8|360.8|362.25|360.25|362.8|360.8|361.88|359.88|0
1643374600000|2022-01-28 12:56:40|362.98|360.98|363.9|361.9|363.9|361.9|362.98|360.98|0
1643374610000|2022-01-28 12:56:50|363.53|361.53|363.07|361.07|363.53|361.53|362.98|360.98|0
1643374620000|2022-01-28 12:57:00|362.98|360.98|363.35|361.35|363.35|361.35|362.61|360.61|0
1643374630000|2022-01-28 12:57:10|364.36|362.36|364.45|362.45|364.45|362.45|364.36|362.36|0
1643374640000|2022-01-28 12:57:20|364.36|362.36|364.08|362.08|364.45|362.45|363.99|361.99|0
1643374650000|2022-01-28 12:57:30|363.71|361.71|363.9|361.9|363.9|361.9|363.44|361.44|0
1643374660000|2022-01-28 12:57:40|364.08|362.08|362.24|360.24|364.08|362.08|362.24|360.24|0
1643374670000|2022-01-28 12:57:50|361.88|359.88|362.24|360.24|362.24|360.24|361.88|359.88|0
1643374680000|2022-01-28 12:58:00|362.8|360.8|363.53|361.53|363.53|361.53|362.8|360.8|0
1643374690000|2022-01-28 12:58:10|363.35|361.35|362.79|360.79|363.35|361.35|362.79|360.79|0
1643374700000|2022-01-28 12:58:20|363.16|361.16|363.35|361.35|363.53|361.53|363.16|361.16|0
1643374710000|2022-01-28 12:58:30|363.53|361.53|363.53|361.53|364.08|362.08|363.53|361.53|0
1643374720000|2022-01-28 12:58:40|363.71|361.71|364.27|362.27|364.27|362.27|363.71|361.71|0
1643374730000|2022-01-28 12:58:50|364.08|362.08|363.53|361.53|364.08|362.08|363.53|361.53|0
1643374740000|2022-01-28 12:59:00|363.71|361.71|363.9|361.9|363.9|361.9|363.62|361.62|0
1643374750000|2022-01-28 12:59:10|364.08|362.08|364.26|362.26|364.26|362.26|364.08|362.08|0
1643374760000|2022-01-28 12:59:20|363.8|361.8|364.08|362.08|364.17|362.17|363.53|361.53|0
1643374770000|2022-01-28 12:59:30|364.26|362.26|364.35|362.35|364.45|362.45|364.26|362.26|0
1643374780000|2022-01-28 12:59:40|364.26|362.26|364.08|362.08|364.26|362.26|364.08|362.08|0
1643374790000|2022-01-28 12:59:50|363.9|361.9|363.71|361.71|363.9|361.9|363.71|361.71|0
1643374800000|2022-01-28 13:00:00|364.08|362.08|364.08|362.08|365.18|363.18|364.08|362.08|0
1643374810000|2022-01-28 13:00:10|363.8|361.8|363.9|361.9|364.63|362.63|363.8|361.8|0
1643374820000|2022-01-28 13:00:20|363.71|361.71|364.26|362.26|364.63|362.63|363.71|361.71|0
1643374830000|2022-01-28 13:00:30|363.71|361.71|363.16|361.16|363.71|361.71|362.79|360.79|0
1643374840000|2022-01-28 13:00:40|362.79|360.79|362.98|360.98|362.98|360.98|362.79|360.79|0
1643374850000|2022-01-28 13:00:50|362.79|360.79|362.98|360.98|362.98|360.98|362.79|360.79|0
1643374860000|2022-01-28 13:01:00|362.79|360.79|362.42|360.42|362.79|360.79|362.42|360.42|0
1643374870000|2022-01-28 13:01:10|362.98|360.98|361.69|359.69|362.98|360.98|361.69|359.69|0
1643374880000|2022-01-28 13:01:20|362.06|360.06|362.24|360.24|362.24|360.24|362.06|360.06|0
1643374890000|2022-01-28 13:01:30|362.61|360.61|363.34|361.34|363.34|361.34|362.61|360.61|0
1643374900000|2022-01-28 13:01:40|363.71|361.71|364.08|362.08|364.08|362.08|363.71|361.71|0
1643374910000|2022-01-28 13:01:50|364.26|362.26|364.63|362.63|364.63|362.63|364.26|362.26|0
1643374920000|2022-01-28 13:02:00|364.26|362.26|364.63|362.63|364.63|362.63|364.26|362.26|0
1643374930000|2022-01-28 13:02:10|364.26|362.26|364.81|362.81|364.81|362.81|364.26|362.26|0
1643374940000|2022-01-28 13:02:20|365|363|364.72|362.72|365|363|364.45|362.45|0
1643374950000|2022-01-28 13:02:30|364.63|362.63|364.26|362.26|364.63|362.63|364.26|362.26|0
1643374960000|2022-01-28 13:02:40|364.35|362.35|364.08|362.08|364.44|362.44|364.08|362.08|0
1643374970000|2022-01-28 13:02:50|364.44|362.44|363.89|361.89|364.44|362.44|363.8|361.8|0
1643374980000|2022-01-28 13:03:00|364.63|362.63|364.26|362.26|364.63|362.63|364.26|362.26|0
1643374990000|2022-01-28 13:03:10|364.81|362.81|364.44|362.44|364.81|362.81|364.44|362.44|0
1643375000000|2022-01-28 13:03:20|365.55|363.55|366.47|364.47|366.47|364.47|365.55|363.55|0
1643375010000|2022-01-28 13:03:30|366.29|364.29|366.47|364.47|366.47|364.47|365.92|363.92|0
1643375020000|2022-01-28 13:03:40|366.1|364.1|365.92|363.92|366.1|364.1|365.92|363.92|0
1643375030000|2022-01-28 13:03:50|366.1|364.1|366.66|364.66|366.66|364.66|365.73|363.73|0
1643375040000|2022-01-28 13:04:00|366.19|364.19|365.55|363.55|366.19|364.19|365.55|363.55|0
1643375050000|2022-01-28 13:04:10|365.73|363.73|366.29|364.29|366.47|364.47|365.73|363.73|0
1643375060000|2022-01-28 13:04:20|366.47|364.47|365.92|363.92|366.47|364.47|365.92|363.92|0
1643375070000|2022-01-28 13:04:30|366.29|364.29|366.65|364.65|366.65|364.65|366.29|364.29|0
1643375080000|2022-01-28 13:04:40|367.11|365.11|367.11|365.11|367.11|365.11|366.47|364.47|0
1643375090000|2022-01-28 13:04:50|367.02|365.02|367.39|365.39|367.48|365.48|367.02|365.02|0
1643375100000|2022-01-28 13:05:00|367.76|365.76|367.58|365.58|367.95|365.95|367.58|365.58|0
1643375110000|2022-01-28 13:05:10|367.76|365.76|367.95|365.95|367.95|365.95|367.58|365.58|0
1643375120000|2022-01-28 13:05:20|367.21|365.21|367.02|365.02|367.48|365.48|367.02|365.02|0
1643375130000|2022-01-28 13:05:30|366.84|364.84|367.21|365.21|367.21|365.21|366.84|364.84|0
1643375140000|2022-01-28 13:05:40|367.02|365.02|366.47|364.47|367.02|365.02|366.47|364.47|0
1643375150000|2022-01-28 13:05:50|366.28|364.28|364.99|362.99|366.28|364.28|364.99|362.99|0
1643375160000|2022-01-28 13:06:00|365.36|363.36|365.18|363.18|365.36|363.36|365.18|363.18|0
1643375170000|2022-01-28 13:06:10|365.73|363.73|365.18|363.18|365.91|363.91|365.18|363.18|0
1643375180000|2022-01-28 13:06:20|365.73|363.73|364.81|362.81|365.73|363.73|364.81|362.81|0
1643375190000|2022-01-28 13:06:30|364.99|362.99|365.36|363.36|365.36|363.36|364.99|362.99|0
1643375200000|2022-01-28 13:06:40|365.45|363.45|365.08|363.08|365.45|363.45|364.81|362.81|0
1643375210000|2022-01-28 13:06:50|364.99|362.99|365.08|363.08|365.08|363.08|364.71|362.71|0
1643375220000|2022-01-28 13:07:00|364.9|362.9|364.81|362.81|365.18|363.18|364.81|362.81|0
1643375230000|2022-01-28 13:07:10|364.99|362.99|364.26|362.26|364.99|362.99|364.07|362.07|0
1643375240000|2022-01-28 13:07:20|364.16|362.16|364.44|362.44|364.44|362.44|364.16|362.16|0
1643375250000|2022-01-28 13:07:30|364.26|362.26|364.07|362.07|364.26|362.26|363.89|361.89|0
1643375260000|2022-01-28 13:07:40|363.52|361.52|362.97|360.97|363.52|361.52|362.42|360.42|0
1643375270000|2022-01-28 13:07:50|362.23|360.23|362.23|360.23|362.42|360.42|361.59|359.59|0
1643375280000|2022-01-28 13:08:00|362.5|360.5|361.68|359.68|362.5|360.5|361.32|359.32|0
1643375290000|2022-01-28 13:08:10|362.05|360.05|362.69|360.69|362.69|360.69|361.68|359.68|0
1643375300000|2022-01-28 13:08:20|362.42|360.42|363.61|361.61|363.7|361.7|362.23|360.23|0
1643375310000|2022-01-28 13:08:30|363.89|361.89|363.7|361.7|363.89|361.89|363.42|361.42|0
1643375320000|2022-01-28 13:08:40|363.61|361.61|362.78|360.78|363.61|361.61|362.78|360.78|0
1643375330000|2022-01-28 13:08:50|362.6|360.6|362.78|360.78|363.33|361.33|362.6|360.6|0
1643375340000|2022-01-28 13:09:00|362.69|360.69|363.15|361.15|363.33|361.33|362.69|360.69|0
1643375350000|2022-01-28 13:09:10|363.52|361.52|363.79|361.79|363.89|361.89|363.52|361.52|0
1643375360000|2022-01-28 13:09:20|363.7|361.7|364.25|362.25|364.25|362.25|363.7|361.7|0
1643375370000|2022-01-28 13:09:30|364.62|362.62|363.05|361.05|364.62|362.62|363.05|361.05|0
1643375380000|2022-01-28 13:09:40|362.87|360.87|363.33|361.33|363.33|361.33|362.6|360.6|0
1643375390000|2022-01-28 13:09:50|363.52|361.52|363.88|361.88|364.07|362.07|363.52|361.52|0
1643375400000|2022-01-28 13:10:00|363.33|361.33|362.96|360.96|363.33|361.33|362.96|360.96|0
1643375410000|2022-01-28 13:10:10|363.33|361.33|362.41|360.41|363.33|361.33|362.23|360.23|0
1643375420000|2022-01-28 13:10:20|362.23|360.23|362.23|360.23|362.23|360.23|362.23|360.23|0
1643375430000|2022-01-28 13:10:30|362.78|360.78|363.7|361.7|363.7|361.7|362.78|360.78|0
1643375440000|2022-01-28 13:10:40|363.15|361.15|363.15|361.15|363.15|361.15|363.05|361.05|0
1643375450000|2022-01-28 13:10:50|363.7|361.7|363.7|361.7|363.7|361.7|363.52|361.52|0
1643375460000|2022-01-28 13:11:00|363.52|361.52|364.25|362.25|364.25|362.25|363.52|361.52|0
1643375470000|2022-01-28 13:11:10|364.62|362.62|366.28|364.28|366.28|364.28|364.62|362.62|0
1643375480000|2022-01-28 13:11:20|366.46|364.46|365.91|363.91|366.65|364.65|365.91|363.91|0
1643375490000|2022-01-28 13:11:30|365.72|363.72|366.37|364.37|366.37|364.37|365.72|363.72|0
1643375500000|2022-01-28 13:11:40|366.46|364.46|366.65|364.65|367.02|365.02|366.46|364.46|0
1643375510000|2022-01-28 13:11:50|367.38|365.38|367.29|365.29|367.38|365.38|367.29|365.29|0
1643375520000|2022-01-28 13:12:00|367.02|365.02|367.2|365.2|367.38|365.38|367.02|365.02|0
1643375530000|2022-01-28 13:12:10|366.46|364.46|366.65|364.65|366.73|364.73|366.46|364.46|0
1643375540000|2022-01-28 13:12:20|365.54|363.54|365.72|363.72|365.72|363.72|365.54|363.54|0
1643375550000|2022-01-28 13:12:30|364.99|362.99|364.71|362.71|365.17|363.17|364.71|362.71|0
1643375560000|2022-01-28 13:12:40|365.17|363.17|363.74|361.74|365.17|363.17|363.74|361.74|0
1643375570000|2022-01-28 13:12:50|363.55|361.55|364.29|362.29|364.29|362.29|363.55|361.55|0
1643375580000|2022-01-28 13:13:00|363.64|361.64|362.63|360.63|363.74|361.74|362.63|360.63|0
1643375590000|2022-01-28 13:13:10|363.18|361.18|363.18|361.18|363.74|361.74|363.18|361.18|0
1643375600000|2022-01-28 13:13:20|363.37|361.37|363.37|361.37|363.37|361.37|363.27|361.27|0
1643375610000|2022-01-28 13:13:30|363.74|361.74|364.47|362.47|364.47|362.47|363.74|361.74|0
1643375620000|2022-01-28 13:13:40|364.84|362.84|365.11|363.11|365.11|363.11|364.75|362.75|0
1643375630000|2022-01-28 13:13:50|364.66|362.66|365.21|363.21|365.21|363.21|364.66|362.66|0
1643375640000|2022-01-28 13:14:00|365.76|363.76|366.13|364.13|366.13|364.13|365.39|363.39|0
1643375650000|2022-01-28 13:14:10|366.22|364.22|366.13|364.13|366.22|364.22|366.13|364.13|0
1643375660000|2022-01-28 13:14:20|366.32|364.32|366.13|364.13|366.32|364.32|365.95|363.95|0
1643375670000|2022-01-28 13:14:30|366.22|364.22|366.22|364.22|366.32|364.32|366.22|364.22|0
1643375680000|2022-01-28 13:14:40|366.13|364.13|366.41|364.41|366.5|364.5|366.13|364.13|0
1643375690000|2022-01-28 13:14:50|366.69|364.69|366.87|364.87|366.87|364.87|366.69|364.69|0
1643375700000|2022-01-28 13:15:00|367.06|365.06|367.06|365.06|367.43|365.43|367.06|365.06|0
1643375710000|2022-01-28 13:15:10|367.14|365.14|367.8|365.8|367.8|365.8|367.14|365.14|0
1643375720000|2022-01-28 13:15:20|367.98|365.98|368.72|366.72|368.72|366.72|367.98|365.98|0
1643375730000|2022-01-28 13:15:30|368.91|366.91|369.83|367.83|369.83|367.83|368.91|366.91|0
1643375740000|2022-01-28 13:15:40|369.46|367.46|369.92|367.92|369.92|367.92|369.46|367.46|0
1643375750000|2022-01-28 13:15:50|370.02|368.02|369.83|367.83|370.02|368.02|369.65|367.65|0
1643375760000|2022-01-28 13:16:00|369.09|367.09|368.54|366.54|369.09|367.09|368.54|366.54|0
1643375770000|2022-01-28 13:16:10|368.35|366.35|368.72|366.72|368.72|366.72|368.35|366.35|0
1643375780000|2022-01-28 13:16:20|368.91|366.91|369.55|367.55|369.83|367.83|368.91|366.91|0
1643375790000|2022-01-28 13:16:30|369.83|367.83|370.76|368.76|370.76|368.76|369.83|367.83|0
1643375800000|2022-01-28 13:16:40|370.39|368.39|370.76|368.76|370.95|368.95|370.39|368.39|0
1643375810000|2022-01-28 13:16:50|370.95|368.95|370.95|368.95|371.32|369.32|370.95|368.95|0
1643375820000|2022-01-28 13:17:00|370.85|368.85|371.32|369.32|371.32|369.32|370.76|368.76|0
1643375830000|2022-01-28 13:17:10|370.76|368.76|370.39|368.39|370.95|368.95|370.2|368.2|0
1643375840000|2022-01-28 13:17:20|370.02|368.02|369.65|367.65|370.2|368.2|369.65|367.65|0
1643375850000|2022-01-28 13:17:30|369.46|367.46|369.36|367.36|369.65|367.65|369.27|367.27|0
1643375860000|2022-01-28 13:17:40|368.99|366.99|369.83|367.83|369.83|367.83|368.99|366.99|0
1643375870000|2022-01-28 13:17:50|369.65|367.65|368.72|366.72|369.65|367.65|368.72|366.72|0
1643375880000|2022-01-28 13:18:00|368.9|366.9|368.72|366.72|369.09|367.09|368.72|366.72|0
1643375890000|2022-01-28 13:18:10|368.35|366.35|368.35|366.35|368.35|366.35|368.35|366.35|0
1643375900000|2022-01-28 13:18:20|367.79|365.79|367.61|365.61|367.79|365.79|367.61|365.61|0
1643375910000|2022-01-28 13:18:30|367.79|365.79|367.79|365.79|367.98|365.98|367.79|365.79|0
1643375920000|2022-01-28 13:18:40|367.7|365.7|367.98|365.98|368.16|366.16|367.7|365.7|0
1643375930000|2022-01-28 13:18:50|368.35|366.35|368.35|366.35|368.35|366.35|367.98|365.98|0
1643375940000|2022-01-28 13:19:00|368.53|366.53|368.9|366.9|368.9|366.9|368.44|366.44|0
1643375950000|2022-01-28 13:19:10|369.27|367.27|368.9|366.9|369.27|367.27|368.9|366.9|0
1643375960000|2022-01-28 13:19:20|368.72|366.72|368.53|366.53|369.09|367.09|368.53|366.53|0
1643375970000|2022-01-28 13:19:30|369.09|367.09|370.01|368.01|370.01|368.01|369.09|367.09|0
1643375980000|2022-01-28 13:19:40|369.73|367.73|369.27|367.27|369.73|367.73|369.27|367.27|0
1643375990000|2022-01-28 13:19:50|369.09|367.09|369.46|367.46|369.46|367.46|369.09|367.09|0
1643376000000|2022-01-28 13:20:00|369.27|367.27|368.72|366.72|369.64|367.64|368.72|366.72|0
1643376010000|2022-01-28 13:20:10|368.53|366.53|367.51|365.51|368.53|366.53|367.51|365.51|0
1643376020000|2022-01-28 13:20:20|367.23|365.23|366.86|364.86|367.23|365.23|366.86|364.86|0
1643376030000|2022-01-28 13:20:30|367.05|365.05|366.95|364.95|367.23|365.23|366.86|364.86|0
1643376040000|2022-01-28 13:20:40|366.68|364.68|366.86|364.86|366.86|364.86|366.49|364.49|0
1643376050000|2022-01-28 13:20:50|366.49|364.49|366.13|364.13|366.68|364.68|366.13|364.13|0
1643376060000|2022-01-28 13:21:00|366.4|364.4|366.31|364.31|366.68|364.68|366.31|364.31|0
1643376070000|2022-01-28 13:21:10|366.68|364.68|366.49|364.49|366.68|364.68|366.12|364.12|0
1643376080000|2022-01-28 13:21:20|366.31|364.31|366.68|364.68|366.68|364.68|365.94|363.94|0
1643376090000|2022-01-28 13:21:30|367.05|365.05|367.05|365.05|367.05|365.05|367.05|365.05|0
1643376100000|2022-01-28 13:21:40|367.23|365.23|366.86|364.86|367.23|365.23|366.86|364.86|0
1643376110000|2022-01-28 13:21:50|366.68|364.68|366.68|364.68|366.86|364.86|366.68|364.68|0
1643376120000|2022-01-28 13:22:00|367.05|365.05|366.86|364.86|367.05|365.05|366.86|364.86|0
1643376130000|2022-01-28 13:22:10|367.05|365.05|365.57|363.57|367.05|365.05|365.57|363.57|0
1643376140000|2022-01-28 13:22:20|365.47|363.47|365.38|363.38|365.66|363.66|365.38|363.38|0
1643376150000|2022-01-28 13:22:30|365.75|363.75|365.02|363.02|365.75|363.75|364.83|362.83|0
1643376160000|2022-01-28 13:22:40|365.2|363.2|365.38|363.38|365.38|363.38|364.83|362.83|0
1643376170000|2022-01-28 13:22:50|365.2|363.2|364.83|362.83|365.2|363.2|364.83|362.83|0
1643376180000|2022-01-28 13:23:00|365.47|363.47|364.83|362.83|365.47|363.47|364.83|362.83|0
1643376190000|2022-01-28 13:23:10|364.55|362.55|364.83|362.83|365.01|363.01|364.55|362.55|0
1643376200000|2022-01-28 13:23:20|365.01|363.01|365.38|363.38|366.12|364.12|365.01|363.01|0
1643376210000|2022-01-28 13:23:30|365.01|363.01|365.2|363.2|365.75|363.75|364.83|362.83|0
1643376220000|2022-01-28 13:23:40|365.38|363.38|365.47|363.47|365.47|363.47|365.2|363.2|0
1643376230000|2022-01-28 13:23:50|365.94|363.94|365.94|363.94|366.31|364.31|365.94|363.94|0
1643376240000|2022-01-28 13:24:00|365.75|363.75|365.94|363.94|366.31|364.31|365.75|363.75|0
1643376250000|2022-01-28 13:24:10|365.75|363.75|366.68|364.68|366.68|364.68|365.75|363.75|0
1643376260000|2022-01-28 13:24:20|366.86|364.86|366.68|364.68|366.86|364.86|366.68|364.68|0
1643376270000|2022-01-28 13:24:30|366.31|364.31|365.75|363.75|366.31|364.31|365.75|363.75|0
1643376280000|2022-01-28 13:24:40|365.94|363.94|366.31|364.31|366.31|364.31|365.94|363.94|0
1643376290000|2022-01-28 13:24:50|365.94|363.94|365.75|363.75|365.94|363.94|365.57|363.57|0
1643376300000|2022-01-28 13:25:00|365.29|363.29|364.83|362.83|365.84|363.84|364.83|362.83|0
1643376310000|2022-01-28 13:25:10|365.01|363.01|364.83|362.83|365.2|363.2|364.83|362.83|0
1643376320000|2022-01-28 13:25:20|364.27|362.27|364.18|362.18|364.27|362.27|363.99|361.99|0
1643376330000|2022-01-28 13:25:30|363.91|361.91|363.44|361.44|363.91|361.91|363.44|361.44|0
1643376340000|2022-01-28 13:25:40|363.26|361.26|362.99|360.99|363.35|361.35|362.99|360.99|0
1643376350000|2022-01-28 13:25:50|363.17|361.17|362.62|360.62|363.17|361.17|362.62|360.62|0
1643376360000|2022-01-28 13:26:00|363.17|361.17|362.43|360.43|363.17|361.17|362.43|360.43|0
1643376370000|2022-01-28 13:26:10|362.98|360.98|363.35|361.35|363.35|361.35|362.8|360.8|0
1643376380000|2022-01-28 13:26:20|363.26|361.26|363.54|361.54|363.54|361.54|363.26|361.26|0
1643376390000|2022-01-28 13:26:30|363.72|361.72|364.27|362.27|364.27|362.27|363.72|361.72|0
1643376400000|2022-01-28 13:26:40|364.46|362.46|364.27|362.27|364.46|362.46|364.27|362.27|0
1643376410000|2022-01-28 13:26:50|364.09|362.09|363.44|361.44|364.09|362.09|363.44|361.44|0
1643376420000|2022-01-28 13:27:00|363.35|361.35|363.17|361.17|363.44|361.44|363.17|361.17|0
1643376430000|2022-01-28 13:27:10|363.35|361.35|363.54|361.54|363.54|361.54|363.17|361.17|0
1643376440000|2022-01-28 13:27:20|363.17|361.17|362.62|360.62|363.17|361.17|362.62|360.62|0
1643376450000|2022-01-28 13:27:30|362.98|360.98|364.46|362.46|364.46|362.46|362.98|360.98|0
1643376460000|2022-01-28 13:27:40|365.93|363.93|365.38|363.38|367.23|365.23|364.91|362.91|0
1643376470000|2022-01-28 13:27:50|365.93|363.93|366.49|364.49|366.49|364.49|365.38|363.38|0
1643376480000|2022-01-28 13:28:00|366.02|364.02|366.12|364.12|366.3|364.3|366.02|364.02|0
1643376490000|2022-01-28 13:28:10|366.02|364.02|365.01|363.01|366.02|364.02|365.01|363.01|0
1643376500000|2022-01-28 13:28:20|365.1|363.1|364.73|362.73|365.1|363.1|364.73|362.73|0
1643376510000|2022-01-28 13:28:30|364.46|362.46|363.9|361.9|364.46|362.46|363.9|361.9|0
1643376520000|2022-01-28 13:28:40|363.17|361.17|363.62|361.62|363.62|361.62|363.17|361.17|0
1643376530000|2022-01-28 13:28:50|363.99|361.99|363.81|361.81|363.99|361.99|363.62|361.62|0
1643376540000|2022-01-28 13:29:00|364.54|362.54|364.64|362.64|364.64|362.64|364.27|362.27|0
1643376550000|2022-01-28 13:29:10|364.82|362.82|365.19|363.19|365.19|363.19|364.82|362.82|0
1643376560000|2022-01-28 13:29:20|365.38|363.38|364.73|362.73|365.56|363.56|364.73|362.73|0
1643376570000|2022-01-28 13:29:30|364.27|362.27|365.47|363.47|365.47|363.47|364.27|362.27|0
1643376580000|2022-01-28 13:29:40|365.46|363.46|365.46|363.46|365.46|363.46|365.46|363.46|0
1643376590000|2022-01-28 13:29:50|365.38|363.38|365.28|363.28|365.38|363.38|365.28|363.28|0
1643376600000|2022-01-28 13:30:00|365.46|363.46|368.79|366.79|368.79|366.79|365.46|363.46|0
1643376610000|2022-01-28 13:30:10|373.25|371.25|373.07|371.07|373.25|371.25|371.12|369.12|0
1643376620000|2022-01-28 13:30:20|371.86|369.86|378.3|376.3|378.3|376.3|371.86|369.86|0
1643376630000|2022-01-28 13:30:30|375.49|373.49|375.21|373.21|375.59|373.59|374.84|372.84|0
1643376640000|2022-01-28 13:30:40|373.91|371.91|373.91|371.91|373.91|371.91|373.25|371.25|0
1643376650000|2022-01-28 13:30:50|374.47|372.47|377.08|375.08|377.08|375.08|374.28|372.28|0
1643376660000|2022-01-28 13:31:00|378.02|376.02|377.73|375.73|378.02|376.02|377.73|375.73|0
1643376670000|2022-01-28 13:31:10|378.2|376.2|377.83|375.83|378.95|376.95|377.83|375.83|0
1643376680000|2022-01-28 13:31:20|377.46|375.46|382.05|380.05|382.05|380.05|377.46|375.46|0
1643376690000|2022-01-28 13:31:30|382.24|380.24|387.62|385.62|387.62|385.62|382.24|380.24|0
1643376700000|2022-01-28 13:31:40|384.97|382.97|384.31|382.31|384.97|382.97|384.31|382.31|0
1643376710000|2022-01-28 13:31:50|385.16|383.16|383.28|381.28|385.16|383.16|383.28|381.28|0
1643376720000|2022-01-28 13:32:00|383.46|381.46|383.65|381.65|383.65|381.65|383.46|381.46|0
1643376730000|2022-01-28 13:32:10|385.92|383.92|385.54|383.54|385.92|383.92|384.41|382.41|0
1643376740000|2022-01-28 13:32:20|385.73|383.73|388.66|386.66|388.66|386.66|385.73|383.73|0
1643376750000|2022-01-28 13:32:30|388|386|389.22|387.22|389.22|387.22|388|386|0
1643376760000|2022-01-28 13:32:40|389.41|387.41|387.62|385.62|389.41|387.41|387.14|385.14|0
1643376770000|2022-01-28 13:32:50|387.14|385.14|385.92|383.92|387.14|385.14|385.82|383.82|0
1643376780000|2022-01-28 13:33:00|386.1|384.1|385.16|383.16|386.29|384.29|385.16|383.16|0
1643376790000|2022-01-28 13:33:10|384.97|382.97|384.59|382.59|384.97|382.97|384.59|382.59|0
1643376800000|2022-01-28 13:33:20|384.03|382.03|384.59|382.59|384.59|382.59|383.65|381.65|0
1643376810000|2022-01-28 13:33:30|383.93|381.93|384.5|382.5|385.25|383.25|383.93|381.93|0
1643376820000|2022-01-28 13:33:40|384.97|382.97|385.63|383.63|385.63|383.63|384.68|382.68|0
1643376830000|2022-01-28 13:33:50|386.67|384.67|386.19|384.19|386.67|384.67|386.01|384.01|0
1643376840000|2022-01-28 13:34:00|386.67|384.67|387.62|385.62|387.62|385.62|386.67|384.67|0
1643376850000|2022-01-28 13:34:10|387.81|385.81|385.35|383.35|387.81|385.81|385.35|383.35|0
1643376860000|2022-01-28 13:34:20|385.63|383.63|384.78|382.78|385.63|383.63|384.12|382.12|0
1643376870000|2022-01-28 13:34:30|384.03|382.03|384.4|382.4|384.4|382.4|384.03|382.03|0
1643376880000|2022-01-28 13:34:40|385.16|383.16|385.16|383.16|385.91|383.91|385.16|383.16|0
1643376890000|2022-01-28 13:34:50|384.97|382.97|384.78|382.78|385.25|383.25|384.78|382.78|0
1643376900000|2022-01-28 13:35:00|385.35|383.35|386.48|384.48|386.48|384.48|385.35|383.35|0
1643376910000|2022-01-28 13:35:10|387.05|385.05|385.72|383.72|387.05|385.05|384.78|382.78|0
1643376920000|2022-01-28 13:35:20|385.54|383.54|385.91|383.91|385.91|383.91|385.35|383.35|0
1643376930000|2022-01-28 13:35:30|385.63|383.63|384.97|382.97|385.63|383.63|384.97|382.97|0
1643376940000|2022-01-28 13:35:40|385.35|383.35|385.35|383.35|385.35|383.35|385.06|383.06|0
1643376950000|2022-01-28 13:35:50|385.25|383.25|384.3|382.3|385.25|383.25|384.21|382.21|0
1643376960000|2022-01-28 13:36:00|384.97|382.97|382.89|380.89|384.97|382.97|382.89|380.89|0
1643376970000|2022-01-28 13:36:10|383.46|381.46|383.65|381.65|383.93|381.93|383.27|381.27|0
1643376980000|2022-01-28 13:36:20|383.84|381.84|386.86|384.86|386.86|384.86|383.84|381.84|0
1643376990000|2022-01-28 13:36:30|387.8|385.8|387.23|385.23|388.37|386.37|387.23|385.23|0
1643377000000|2022-01-28 13:36:40|386.38|384.38|385.16|383.16|386.76|384.76|385.16|383.16|0
1643377010000|2022-01-28 13:36:50|385.72|383.72|385.16|383.16|385.81|383.81|385.06|383.06|0
1643377020000|2022-01-28 13:37:00|385.06|383.06|385.53|383.53|385.62|383.62|385.06|383.06|0
1643377030000|2022-01-28 13:37:10|386.48|384.48|386.57|384.57|386.57|384.57|385.91|383.91|0
1643377040000|2022-01-28 13:37:20|386.29|384.29|385.72|383.72|386.38|384.38|385.34|383.34|0
1643377050000|2022-01-28 13:37:30|386|384|386.67|384.67|387.04|385.04|386|384|0
1643377060000|2022-01-28 13:37:40|386.38|384.38|388.18|386.18|388.18|386.18|386.29|384.29|0
1643377070000|2022-01-28 13:37:50|388.27|386.27|387.7|385.7|388.46|386.46|387.7|385.7|0
1643377080000|2022-01-28 13:38:00|387.04|385.04|386.67|384.67|387.04|385.04|386.29|384.29|0
1643377090000|2022-01-28 13:38:10|387.04|385.04|386|384|387.04|385.04|385.91|383.91|0
1643377100000|2022-01-28 13:38:20|385.72|383.72|386.48|384.48|386.48|384.48|385.72|383.72|0
1643377110000|2022-01-28 13:38:30|387.13|385.13|388.37|386.37|388.37|386.37|387.13|385.13|0
1643377120000|2022-01-28 13:38:40|389.13|387.13|388.94|386.94|389.7|387.7|388.94|386.94|0
1643377130000|2022-01-28 13:38:50|391.4|389.4|390.83|388.83|391.4|389.4|390.64|388.64|0
1643377140000|2022-01-28 13:39:00|391.88|389.88|390.64|388.64|391.88|389.88|389.98|387.98|0
1643377150000|2022-01-28 13:39:10|391.02|389.02|390.07|388.07|391.02|389.02|390.07|388.07|0
1643377160000|2022-01-28 13:39:20|389.98|387.98|390.54|388.54|390.54|388.54|389.5|387.5|0
1643377170000|2022-01-28 13:39:30|391.4|389.4|393.3|391.3|393.3|391.3|390.64|388.64|0
1643377180000|2022-01-28 13:39:40|393.77|391.77|392.38|390.38|393.77|391.77|392.38|390.38|0
1643377190000|2022-01-28 13:39:50|392.67|390.67|391.39|389.39|392.67|390.67|391.39|389.39|0
1643377200000|2022-01-28 13:40:00|391.87|389.87|390.41|388.41|391.87|389.87|390.41|388.41|0
1643377210000|2022-01-28 13:40:10|389.37|387.37|387.85|385.85|389.37|387.37|387.85|385.85|0
1643377220000|2022-01-28 13:40:20|388.23|386.23|387.47|385.47|388.23|386.23|387.47|385.47|0
1643377230000|2022-01-28 13:40:30|387.18|385.18|384.2|382.2|388.89|386.89|384.2|382.2|0
1643377240000|2022-01-28 13:40:40|384.49|382.49|384.58|382.58|384.87|382.87|384.49|382.49|0
1643377250000|2022-01-28 13:40:50|385.83|383.83|387.51|385.51|388.84|386.84|385.83|383.83|0
1643377260000|2022-01-28 13:41:00|387.6|385.6|388.65|386.65|388.65|386.65|387.6|385.6|0
1643377270000|2022-01-28 13:41:10|388.36|386.36|388.46|386.46|389.12|387.12|388.36|386.36|0
1643377280000|2022-01-28 13:41:20|388.55|386.55|389.41|387.41|389.5|387.5|388.55|386.55|0
1643377290000|2022-01-28 13:41:30|389.98|387.98|390.17|388.17|390.36|388.36|389.98|387.98|0
1643377300000|2022-01-28 13:41:40|390.07|388.07|390.75|388.75|390.75|388.75|390.07|388.07|0
1643377310000|2022-01-28 13:41:50|391.22|389.22|392.36|390.36|392.36|390.36|391.13|389.13|0
1643377320000|2022-01-28 13:42:00|392.46|390.46|393.61|391.61|393.61|391.61|392.46|390.46|0
1643377330000|2022-01-28 13:42:10|394.18|392.18|395.14|393.14|395.14|393.14|393.42|391.42|0
1643377340000|2022-01-28 13:42:20|394.47|392.47|394.57|392.57|394.57|392.57|394.18|392.18|0
1643377350000|2022-01-28 13:42:30|392.94|390.94|393.99|391.99|394.08|392.08|392.94|390.94|0
1643377360000|2022-01-28 13:42:40|393.42|391.42|392.46|390.46|393.42|391.42|392.46|390.46|0
1643377370000|2022-01-28 13:42:50|392.27|390.27|391.13|389.13|392.46|390.46|391.13|389.13|0
1643377380000|2022-01-28 13:43:00|391.51|389.51|391.13|389.13|391.6|389.6|391.13|389.13|0
1643377390000|2022-01-28 13:43:10|391.03|389.03|389.28|387.28|391.32|389.32|389.28|387.28|0
1643377400000|2022-01-28 13:43:20|389.47|387.47|388.99|386.99|389.47|387.47|388.9|386.9|0
1643377410000|2022-01-28 13:43:30|389.09|387.09|389.56|387.56|389.56|387.56|388.99|386.99|0
1643377420000|2022-01-28 13:43:40|389.85|387.85|391|389|391|389|389.85|387.85|0
1643377430000|2022-01-28 13:43:50|391.58|389.58|392.15|390.15|392.15|390.15|391.58|389.58|0
1643377440000|2022-01-28 13:44:00|392.54|390.54|393.11|391.11|393.11|391.11|392.15|390.15|0
1643377450000|2022-01-28 13:44:10|392.54|390.54|392.54|390.54|392.73|390.73|392.34|390.34|0
1643377460000|2022-01-28 13:44:20|391.96|389.96|391|389|391.96|389.96|391|389|0
1643377470000|2022-01-28 13:44:30|391.09|389.09|390.9|388.9|391.19|389.19|390.9|388.9|0
1643377480000|2022-01-28 13:44:40|390.62|388.62|389.47|387.47|390.62|388.62|389.47|387.47|0
1643377490000|2022-01-28 13:44:50|389.66|387.66|389.28|387.28|390.24|388.24|389.28|387.28|0
1643377500000|2022-01-28 13:45:00|389.47|387.47|389.28|387.28|389.47|387.47|388.71|386.71|0
1643377510000|2022-01-28 13:45:10|389.09|387.09|390.14|388.14|390.14|388.14|389.09|387.09|0
1643377520000|2022-01-28 13:45:20|389.09|387.09|387.94|385.94|389.09|387.09|387.56|385.56|0
1643377530000|2022-01-28 13:45:30|387.75|385.75|387.37|385.37|388.13|386.13|387.37|385.37|0
1643377540000|2022-01-28 13:45:40|388.05|386.05|386.81|384.81|388.05|386.05|386.81|384.81|0
1643377550000|2022-01-28 13:45:50|386.62|384.62|386.14|384.14|386.71|384.71|386.14|384.14|0
1643377560000|2022-01-28 13:46:00|385.95|383.95|384.81|382.81|385.95|383.95|384.81|382.81|0
1643377570000|2022-01-28 13:46:10|385|383|385.28|383.28|385.76|383.76|385|383|0
1643377580000|2022-01-28 13:46:20|386.14|384.14|385.28|383.28|386.14|384.14|385.28|383.28|0
1643377590000|2022-01-28 13:46:30|385.76|383.76|385.57|383.57|386.52|384.52|385.57|383.57|0
1643377600000|2022-01-28 13:46:40|385.95|383.95|386.42|384.42|386.42|384.42|385.95|383.95|0
1643377610000|2022-01-28 13:46:50|386.8|384.8|387.28|385.28|387.28|385.28|386.8|384.8|0
1643377620000|2022-01-28 13:47:00|386.99|384.99|386.71|384.71|387.28|385.28|386.71|384.71|0
1643377630000|2022-01-28 13:47:10|386.33|384.33|386.99|384.99|386.99|384.99|386.14|384.14|0
1643377640000|2022-01-28 13:47:20|386.33|384.33|386.04|384.04|386.33|384.33|386.04|384.04|0
1643377650000|2022-01-28 13:47:30|386.14|384.14|387.09|385.09|387.18|385.18|386.14|384.14|0
1643377660000|2022-01-28 13:47:40|386.9|384.9|386.71|384.71|386.9|384.9|386.71|384.71|0
1643377670000|2022-01-28 13:47:50|387.28|385.28|386.9|384.9|387.28|385.28|386.9|384.9|0
1643377680000|2022-01-28 13:48:00|386.71|384.71|386.52|384.52|386.71|384.71|386.52|384.52|0
1643377690000|2022-01-28 13:48:10|386.8|384.8|386.42|384.42|386.9|384.9|386.42|384.42|0
1643377700000|2022-01-28 13:48:20|386.33|384.33|386.42|384.42|387.09|385.09|386.33|384.33|0
1643377710000|2022-01-28 13:48:30|386.9|384.9|385.76|383.76|386.9|384.9|385.76|383.76|0
1643377720000|2022-01-28 13:48:40|385.57|383.57|385.76|383.76|385.76|383.76|385.57|383.57|0
1643377730000|2022-01-28 13:48:50|385.28|383.28|386.52|384.52|386.52|384.52|385.28|383.28|0
1643377740000|2022-01-28 13:49:00|385.85|383.85|385.85|383.85|386.14|384.14|385.76|383.76|0
1643377750000|2022-01-28 13:49:10|386.71|384.71|386.04|384.04|386.8|384.8|386.04|384.04|0
1643377760000|2022-01-28 13:49:20|385.38|383.38|384.05|382.05|385.38|383.38|384.05|382.05|0
1643377770000|2022-01-28 13:49:30|383.67|381.67|384.52|382.52|384.52|382.52|383.67|381.67|0
1643377780000|2022-01-28 13:49:40|384.05|382.05|383.86|381.86|384.05|382.05|383.67|381.67|0
1643377790000|2022-01-28 13:49:50|383.48|381.48|383.29|381.29|383.48|381.48|383.29|381.29|0
1643377800000|2022-01-28 13:50:00|383.67|381.67|384.33|382.33|384.33|382.33|383.67|381.67|0
1643377810000|2022-01-28 13:50:10|384.05|382.05|382.72|380.72|384.05|382.05|382.34|380.34|0
1643377820000|2022-01-28 13:50:20|382.53|380.53|381.01|379.01|382.53|380.53|381.01|379.01|0
1643377830000|2022-01-28 13:50:30|381.39|379.39|381.86|379.86|381.86|379.86|381.2|379.2|0
1643377840000|2022-01-28 13:50:40|381.96|379.96|381.39|379.39|382.24|380.24|381.39|379.39|0
1643377850000|2022-01-28 13:50:50|381.2|379.2|381.67|379.67|382.43|380.43|381.2|379.2|0
1643377860000|2022-01-28 13:51:00|381.77|379.77|381.77|379.77|381.77|379.77|381.58|379.58|0
1643377870000|2022-01-28 13:51:10|381.58|379.58|381.48|379.48|381.58|379.58|381.39|379.39|0
1643377880000|2022-01-28 13:51:20|380.26|378.26|381.48|379.48|381.58|379.58|380.26|378.26|0
1643377890000|2022-01-28 13:51:30|381.96|379.96|384.05|382.05|384.05|382.05|381.96|379.96|0
1643377900000|2022-01-28 13:51:40|384.24|382.24|385.41|383.41|385.41|383.41|383.86|381.86|0
1643377910000|2022-01-28 13:51:50|385.5|383.5|385.22|383.22|385.5|383.5|385.22|383.22|0
1643377920000|2022-01-28 13:52:00|385.17|383.17|385.54|383.54|385.54|383.54|385.16|383.16|0
1643377930000|2022-01-28 13:52:10|385.73|383.73|385.16|383.16|386.01|384.01|385.16|383.16|0
1643377940000|2022-01-28 13:52:20|384.49|382.49|382.32|380.32|384.49|382.49|382.32|380.32|0
1643377950000|2022-01-28 13:52:30|382.51|380.51|383.08|381.08|383.08|381.08|382.51|380.51|0
1643377960000|2022-01-28 13:52:40|383.36|381.36|382.41|380.41|383.45|381.45|382.41|380.41|0
1643377970000|2022-01-28 13:52:50|381.75|379.75|381.28|379.28|381.75|379.75|381.19|379.19|0
1643377980000|2022-01-28 13:53:00|380.81|378.81|381.56|379.56|381.56|379.56|380.81|378.81|0
1643377990000|2022-01-28 13:53:10|382.13|380.13|381.75|379.75|382.32|380.32|381.75|379.75|0
1643378000000|2022-01-28 13:53:20|381.65|379.65|380.52|378.52|381.65|379.65|380.43|378.43|0
1643378010000|2022-01-28 13:53:30|381.46|379.46|381.37|379.37|381.46|379.46|381|379|0
1643378020000|2022-01-28 13:53:40|381.09|379.09|381.75|379.75|381.75|379.75|381.09|379.09|0
1643378030000|2022-01-28 13:53:50|381.94|379.94|382.22|380.22|382.32|380.32|381.94|379.94|0
1643378040000|2022-01-28 13:54:00|382.13|380.13|382.7|380.7|383.07|381.07|382.13|380.13|0
1643378050000|2022-01-28 13:54:10|383.26|381.26|383.45|381.45|383.83|381.83|383.26|381.26|0
1643378060000|2022-01-28 13:54:20|383.07|381.07|382.22|380.22|383.07|381.07|382.22|380.22|0
1643378070000|2022-01-28 13:54:30|382.41|380.41|383.16|381.16|383.16|381.16|382.03|380.03|0
1643378080000|2022-01-28 13:54:40|382.88|380.88|382.51|380.51|383.07|381.07|382.41|380.41|0
1643378090000|2022-01-28 13:54:50|382.41|380.41|383.45|381.45|383.64|381.64|382.41|380.41|0
1643378100000|2022-01-28 13:55:00|382.03|380.03|381.65|379.65|382.32|380.32|381.65|379.65|0
1643378110000|2022-01-28 13:55:10|381.84|379.84|381.75|379.75|382.22|380.22|381.75|379.75|0
1643378120000|2022-01-28 13:55:20|382.69|380.69|352.98|350.98|382.69|380.69|352.98|350.98|0
1643378130000|2022-01-28 13:55:30|352.48|350.48|382.56|380.56|383.03|381.03|352.48|350.48|0
1643378140000|2022-01-28 13:55:40|382.09|380.09|382.09|380.09|382.37|380.37|382.09|380.09|0
1643378150000|2022-01-28 13:55:50|382.19|380.19|382|380|382.46|380.46|382|380|0
1643378160000|2022-01-28 13:56:00|381.9|379.9|383.03|381.03|383.03|381.03|381.9|379.9|0
1643378170000|2022-01-28 13:56:10|382.19|380.19|382.46|380.46|382.65|380.65|382.19|380.19|0
1643378180000|2022-01-28 13:56:20|382.56|380.56|383.03|381.03|383.97|381.97|382.56|380.56|0
1643378190000|2022-01-28 13:56:30|383.22|381.22|383.69|381.69|383.69|381.69|383.22|381.22|0
1643378200000|2022-01-28 13:56:40|384.07|382.07|384.54|382.54|384.64|382.64|384.07|382.07|0
1643378210000|2022-01-28 13:56:50|384.83|382.83|384.64|382.64|384.83|382.83|384.54|382.54|0
1643378220000|2022-01-28 13:57:00|384.54|382.54|386.15|384.15|386.15|384.15|384.54|382.54|0
1643378230000|2022-01-28 13:57:10|385.77|383.77|386.15|384.15|386.15|384.15|385.77|383.77|0
1643378240000|2022-01-28 13:57:20|386.24|384.24|386.34|384.34|386.34|384.34|386.24|384.24|0
1643378250000|2022-01-28 13:57:30|386.72|384.72|387.76|385.76|387.86|385.86|386.72|384.72|0
1643378260000|2022-01-28 13:57:40|388.24|386.24|389.09|387.09|389.38|387.38|388.24|386.24|0
1643378270000|2022-01-28 13:57:50|388.81|386.81|388.62|386.62|389.19|387.19|388.43|386.43|0
1643378280000|2022-01-28 13:58:00|388.52|386.52|389.28|387.28|389.28|387.28|388.52|386.52|0
1643378290000|2022-01-28 13:58:10|389.57|387.57|389.47|387.47|389.57|387.57|389.09|387.09|0
1643378300000|2022-01-28 13:58:20|389.57|387.57|389.38|387.38|389.57|387.57|389.19|387.19|0
1643378310000|2022-01-28 13:58:30|389|387|389.19|387.19|389.57|387.57|389|387|0
1643378320000|2022-01-28 13:58:40|389.95|387.95|389.38|387.38|390.04|388.04|389.38|387.38|0
1643378330000|2022-01-28 13:58:50|389.95|387.95|389.85|387.85|389.95|387.95|389.76|387.76|0
1643378340000|2022-01-28 13:59:00|389.95|387.95|389.95|387.95|390.14|388.14|389.95|387.95|0
1643378350000|2022-01-28 13:59:10|389.76|387.76|389.19|387.19|389.76|387.76|389|387|0
1643378360000|2022-01-28 13:59:20|389|387|388.52|386.52|389.19|387.19|388.52|386.52|0
1643378370000|2022-01-28 13:59:30|388.24|386.24|388.14|386.14|388.24|386.24|388.14|386.14|0
1643378380000|2022-01-28 13:59:40|388.24|386.24|388.33|386.33|388.43|386.43|388.24|386.24|0
1643378390000|2022-01-28 13:59:50|388.62|386.62|389|387|389|387|388.52|386.52|0
1643378400000|2022-01-28 14:00:00|389.66|387.66|390.33|388.33|390.33|388.33|389.38|387.38|0
1643378410000|2022-01-28 14:00:10|389.76|387.76|388.33|386.33|389.76|387.76|388.33|386.33|0
1643378420000|2022-01-28 14:00:20|388.05|386.05|388.81|386.81|388.81|386.81|388.05|386.05|0
1643378430000|2022-01-28 14:00:30|388.14|386.14|388.05|386.05|388.14|386.14|387.86|385.86|0
1643378440000|2022-01-28 14:00:40|387.29|385.29|387.29|385.29|387.29|385.29|387.1|385.1|0
1643378450000|2022-01-28 14:00:50|387.57|385.57|387.19|385.19|387.57|385.57|387.19|385.19|0
1643378460000|2022-01-28 14:01:00|387.29|385.29|387.29|385.29|387.48|385.48|387.19|385.19|0
1643378470000|2022-01-28 14:01:10|387.19|385.19|386.15|384.15|387.19|385.19|386.15|384.15|0
1643378480000|2022-01-28 14:01:20|385.96|383.96|385.96|383.96|385.96|383.96|385.77|383.77|0
1643378490000|2022-01-28 14:01:30|386.15|384.15|386.15|384.15|386.72|384.72|386.15|384.15|0
1643378500000|2022-01-28 14:01:40|386.24|384.24|386.05|384.05|386.24|384.24|386.05|384.05|0
1643378510000|2022-01-28 14:01:50|386.24|384.24|386.72|384.72|386.72|384.72|386.15|384.15|0
1643378520000|2022-01-28 14:02:00|386.43|384.43|386.62|384.62|387|385|386.43|384.43|0
1643378530000|2022-01-28 14:02:10|386.91|384.91|387.1|385.1|387.1|385.1|386.91|384.91|0
1643378540000|2022-01-28 14:02:20|385.77|383.77|384.07|382.07|385.77|383.77|384.07|382.07|0
1643378550000|2022-01-28 14:02:30|384.25|382.25|384.35|382.35|384.35|382.35|384.07|382.07|0
1643378560000|2022-01-28 14:02:40|383.69|381.69|383.69|381.69|383.69|381.69|383.5|381.5|0
1643378570000|2022-01-28 14:02:50|383.4|381.4|383.31|381.31|383.4|381.4|383.31|381.31|0
1643378580000|2022-01-28 14:03:00|383.12|381.12|384.07|382.07|384.07|382.07|383.12|381.12|0
1643378590000|2022-01-28 14:03:10|384.25|382.25|381.99|379.99|384.25|382.25|381.99|379.99|0
1643378600000|2022-01-28 14:03:20|382.18|380.18|382.55|380.55|382.55|380.55|382.18|380.18|0
1643378610000|2022-01-28 14:03:30|382.74|380.74|382.74|380.74|382.93|380.93|382.74|380.74|0
1643378620000|2022-01-28 14:03:40|383.31|381.31|384.63|382.63|384.63|382.63|383.12|381.12|0
1643378630000|2022-01-28 14:03:50|384.44|382.44|384.53|382.53|384.91|382.91|384.25|382.25|0
1643378640000|2022-01-28 14:04:00|385.2|383.2|386.71|384.71|386.71|384.71|385.2|383.2|0
1643378650000|2022-01-28 14:04:10|386.99|384.99|387.66|385.66|387.66|385.66|386.99|384.99|0
1643378660000|2022-01-28 14:04:20|387.47|385.47|387.37|385.37|387.47|385.47|387.28|385.28|0
1643378670000|2022-01-28 14:04:30|387.85|385.85|388.23|386.23|389.18|387.18|387.85|385.85|0
1643378680000|2022-01-28 14:04:40|388.61|386.61|390.32|388.32|390.32|388.32|388.61|386.61|0
1643378690000|2022-01-28 14:04:50|389.75|387.75|390.89|388.89|390.89|388.89|389.75|387.75|0
1643378700000|2022-01-28 14:05:00|391.17|389.17|390.89|388.89|391.27|389.27|390.79|388.79|0
1643378710000|2022-01-28 14:05:10|390.51|388.51|391.27|389.27|391.46|389.46|390.51|388.51|0
1643378720000|2022-01-28 14:05:20|391.65|389.65|390.89|388.89|391.75|389.75|390.89|388.89|0
1643378730000|2022-01-28 14:05:30|390.7|388.7|389.94|387.94|390.7|388.7|389.94|387.94|0
1643378740000|2022-01-28 14:05:40|390.13|388.13|389.37|387.37|390.22|388.22|389.37|387.37|0
1643378750000|2022-01-28 14:05:50|389.18|387.18|389.08|387.08|389.18|387.18|388.42|386.42|0
1643378760000|2022-01-28 14:06:00|389.18|387.18|389.37|387.37|389.37|387.37|389.18|387.18|0
1643378770000|2022-01-28 14:06:10|389.75|387.75|390.32|388.32|390.32|388.32|389.75|387.75|0
1643378780000|2022-01-28 14:06:20|390.7|388.7|390.7|388.7|390.89|388.89|390.51|388.51|0
1643378790000|2022-01-28 14:06:30|391.46|389.46|390.7|388.7|391.46|389.46|390.7|388.7|0
1643378800000|2022-01-28 14:06:40|391.17|389.17|390.89|388.89|391.17|389.17|390.7|388.7|0
1643378810000|2022-01-28 14:06:50|391.08|389.08|390.51|388.51|391.08|389.08|390.51|388.51|0
1643378820000|2022-01-28 14:07:00|390.32|388.32|390.89|388.89|391.46|389.46|390.32|388.32|0
1643378830000|2022-01-28 14:07:10|391.65|389.65|392.22|390.22|392.22|390.22|391.65|389.65|0
1643378840000|2022-01-28 14:07:20|391.93|389.93|391.84|389.84|392.22|390.22|391.84|389.84|0
1643378850000|2022-01-28 14:07:30|392.22|390.22|391.27|389.27|392.22|390.22|391.27|389.27|0
1643378860000|2022-01-28 14:07:40|391.46|389.46|389.18|387.18|391.46|389.46|389.18|387.18|0
1643378870000|2022-01-28 14:07:50|388.99|386.99|390.03|388.03|390.03|388.03|388.99|386.99|0
1643378880000|2022-01-28 14:08:00|390.32|388.32|391.36|389.36|391.36|389.36|390.13|388.13|0
1643378890000|2022-01-28 14:08:10|392.31|390.31|392.03|390.03|392.31|390.31|391.84|389.84|0
1643378900000|2022-01-28 14:08:20|391.46|389.46|391.84|389.84|391.84|389.84|391.46|389.46|0
1643378910000|2022-01-28 14:08:30|391.74|389.74|392.98|390.98|392.98|390.98|391.74|389.74|0
1643378920000|2022-01-28 14:08:40|393.37|391.37|394.22|392.22|394.32|392.32|393.37|391.37|0
1643378930000|2022-01-28 14:08:50|394.7|392.7|394.51|392.51|394.99|392.99|394.51|392.51|0
1643378940000|2022-01-28 14:09:00|394.6|392.6|394.32|392.32|394.6|392.6|393.84|391.84|0
1643378950000|2022-01-28 14:09:10|394.51|392.51|393.75|391.75|394.51|392.51|393.75|391.75|0
1643378960000|2022-01-28 14:09:20|393.94|391.94|393.75|391.75|394.13|392.13|393.75|391.75|0
1643378970000|2022-01-28 14:09:30|393.94|391.94|394.13|392.13|394.32|392.32|393.94|391.94|0
1643378980000|2022-01-28 14:09:40|393.75|391.75|394.13|392.13|394.13|392.13|393.75|391.75|0
1643378990000|2022-01-28 14:09:50|394.03|392.03|393.75|391.75|394.03|392.03|393.75|391.75|0
1643379000000|2022-01-28 14:10:00|394.13|392.13|394.51|392.51|394.7|392.7|394.13|392.13|0
1643379010000|2022-01-28 14:10:10|394.22|392.22|394.32|392.32|394.32|392.32|393.75|391.75|0
1643379020000|2022-01-28 14:10:20|394.22|392.22|393.65|391.65|394.22|392.22|392.98|390.98|0
1643379030000|2022-01-28 14:10:30|393.17|391.17|391.93|389.93|393.17|391.17|391.93|389.93|0
1643379040000|2022-01-28 14:10:40|391.65|389.65|391.36|389.36|391.65|389.65|390.98|388.98|0
1643379050000|2022-01-28 14:10:50|391.46|389.46|392.03|390.03|392.03|390.03|391.08|389.08|0
1643379060000|2022-01-28 14:11:00|391.84|389.84|391.74|389.74|391.84|389.84|391.27|389.27|0
1643379070000|2022-01-28 14:11:10|392.41|390.41|392.03|390.03|392.41|390.41|392.03|390.03|0
1643379080000|2022-01-28 14:11:20|391.84|389.84|391.93|389.93|392.03|390.03|391.84|389.84|0
1643379090000|2022-01-28 14:11:30|392.03|390.03|391.65|389.65|392.03|390.03|391.08|389.08|0
1643379100000|2022-01-28 14:11:40|391.84|389.84|391.65|389.65|391.84|389.84|391.46|389.46|0
1643379110000|2022-01-28 14:11:50|391.84|389.84|391.36|389.36|391.84|389.84|391.07|389.07|0
1643379120000|2022-01-28 14:12:00|390.88|388.88|389.93|387.93|390.88|388.88|389.74|387.74|0
1643379130000|2022-01-28 14:12:10|390.4|388.4|390.31|388.31|390.4|388.4|390.31|388.31|0
1643379140000|2022-01-28 14:12:20|390.4|388.4|390.59|388.59|390.59|388.59|390.4|388.4|0
1643379150000|2022-01-28 14:12:30|390.31|388.31|391.84|389.84|391.93|389.93|390.31|388.31|0
1643379160000|2022-01-28 14:12:40|391.93|389.93|392.5|390.5|392.5|390.5|391.84|389.84|0
1643379170000|2022-01-28 14:12:50|392.6|390.6|392.41|390.41|392.6|390.6|392.41|390.41|0
1643379180000|2022-01-28 14:13:00|392.5|390.5|391.84|389.84|392.5|390.5|391.65|389.65|0
1643379190000|2022-01-28 14:13:10|391.65|389.65|391.45|389.45|391.74|389.74|391.45|389.45|0
1643379200000|2022-01-28 14:13:20|391.26|389.26|391.36|389.36|391.55|389.55|391.07|389.07|0
1643379210000|2022-01-28 14:13:30|391.45|389.45|391.55|389.55|391.93|389.93|391.45|389.45|0
1643379220000|2022-01-28 14:13:40|391.84|389.84|391.74|389.74|391.84|389.84|391.45|389.45|0
1643379230000|2022-01-28 14:13:50|391.45|389.45|390.59|388.59|391.55|389.55|390.59|388.59|0
1643379240000|2022-01-28 14:14:00|391.45|389.45|390.69|388.69|391.45|389.45|390.69|388.69|0
1643379250000|2022-01-28 14:14:10|390.59|388.59|389.83|387.83|390.59|388.59|389.45|387.45|0
1643379260000|2022-01-28 14:14:20|389.93|387.93|389.74|387.74|389.93|387.93|389.74|387.74|0
1643379270000|2022-01-28 14:14:30|389.64|387.64|390.4|388.4|390.4|388.4|389.64|387.64|0
1643379280000|2022-01-28 14:14:40|390.31|388.31|390.5|388.5|390.69|388.69|390.31|388.31|0
1643379290000|2022-01-28 14:14:50|390.31|388.31|390.21|388.21|390.31|388.31|390.21|388.21|0
1643379300000|2022-01-28 14:15:00|390.5|388.5|389.55|387.55|390.78|388.78|389.55|387.55|0
1643379310000|2022-01-28 14:15:10|390.31|388.31|390.69|388.69|390.69|388.69|390.02|388.02|0
1643379320000|2022-01-28 14:15:20|390.5|388.5|390.78|388.78|390.78|388.78|390.5|388.5|0
1643379330000|2022-01-28 14:15:30|390.88|388.88|390.78|388.78|390.88|388.88|390.69|388.69|0
1643379340000|2022-01-28 14:15:40|390.88|388.88|390.5|388.5|390.88|388.88|390.5|388.5|0
1643379350000|2022-01-28 14:15:50|390.31|388.31|390.4|388.4|390.5|388.5|390.31|388.31|0
1643379360000|2022-01-28 14:16:00|390.5|388.5|391.35|389.35|391.35|389.35|390.5|388.5|0
1643379370000|2022-01-28 14:16:10|391.26|389.26|391.07|389.07|391.26|389.26|391.07|389.07|0
1643379380000|2022-01-28 14:16:20|391.16|389.16|390.78|388.78|391.16|389.16|390.69|388.69|0
1643379390000|2022-01-28 14:16:30|390.59|388.59|390.31|388.31|390.59|388.59|390.31|388.31|0
1643379400000|2022-01-28 14:16:40|390.59|388.59|391.83|389.83|391.83|389.83|390.59|388.59|0
1643379410000|2022-01-28 14:16:50|392.4|390.4|393.36|391.36|393.36|391.36|392.4|390.4|0
1643379420000|2022-01-28 14:17:00|393.45|391.45|393.17|391.17|393.45|391.45|393.17|391.17|0
1643379430000|2022-01-28 14:17:10|392.59|390.59|392.69|390.69|392.88|390.88|392.59|390.59|0
1643379440000|2022-01-28 14:17:20|392.4|390.4|393.55|391.55|393.55|391.55|392.4|390.4|0
1643379450000|2022-01-28 14:17:30|393.36|391.36|393.93|391.93|393.93|391.93|393.17|391.17|0
1643379460000|2022-01-28 14:17:40|393.74|391.74|394.12|392.12|394.12|392.12|393.55|391.55|0
1643379470000|2022-01-28 14:17:50|394.21|392.21|394.98|392.98|394.98|392.98|394.21|392.21|0
1643379480000|2022-01-28 14:18:00|395.08|393.08|395.08|393.08|395.08|393.08|394.88|392.88|0
1643379490000|2022-01-28 14:18:10|394.88|392.88|395.08|393.08|395.08|393.08|394.88|392.88|0
1643379500000|2022-01-28 14:18:20|394.31|392.31|393.83|391.83|394.31|392.31|393.83|391.83|0
1643379510000|2022-01-28 14:18:30|393.93|391.93|393.83|391.83|393.93|391.93|393.55|391.55|0
1643379520000|2022-01-28 14:18:40|393.93|391.93|394.21|392.21|394.31|392.31|393.93|391.93|0
1643379530000|2022-01-28 14:18:50|394.5|392.5|393.74|391.74|394.5|392.5|393.74|391.74|0
1643379540000|2022-01-28 14:19:00|393.93|391.93|394.12|392.12|394.12|392.12|393.83|391.83|0
1643379550000|2022-01-28 14:19:10|393.74|391.74|394.02|392.02|394.12|392.12|393.74|391.74|0
1643379560000|2022-01-28 14:19:20|393.74|391.74|393.64|391.64|393.74|391.74|393.64|391.64|0
1643379570000|2022-01-28 14:19:30|393.93|391.93|395.07|393.07|395.07|393.07|393.93|391.93|0
1643379580000|2022-01-28 14:19:40|395.46|393.46|395.65|393.65|395.65|393.65|395.07|393.07|0
1643379590000|2022-01-28 14:19:50|395.36|393.36|395.27|393.27|395.65|393.65|395.17|393.17|0
1643379600000|2022-01-28 14:20:00|395.46|393.46|396.99|394.99|396.99|394.99|395.46|393.46|0
1643379610000|2022-01-28 14:20:10|396.8|394.8|397.08|395.08|397.08|395.08|396.6|394.6|0
1643379620000|2022-01-28 14:20:20|397.18|395.18|396.8|394.8|397.18|395.18|396.8|394.8|0
1643379630000|2022-01-28 14:20:30|396.89|394.89|397.08|395.08|397.08|395.08|396.89|394.89|0
1643379640000|2022-01-28 14:20:40|397.18|395.18|397.18|395.18|397.18|395.18|397.18|395.18|0
1643379650000|2022-01-28 14:20:50|397.37|395.37|397.56|395.56|397.75|395.75|397.37|395.37|0
1643379660000|2022-01-28 14:21:00|397.65|395.65|398.14|396.14|398.14|396.14|397.65|395.65|0
1643379670000|2022-01-28 14:21:10|398.23|396.23|398.33|396.33|398.33|396.33|398.14|396.14|0
1643379680000|2022-01-28 14:21:20|398.14|396.14|397.18|395.18|398.14|396.14|396.79|394.79|0
1643379690000|2022-01-28 14:21:30|397.08|395.08|397.75|395.75|397.75|395.75|397.08|395.08|0
1643379700000|2022-01-28 14:21:40|397.65|395.65|398.52|396.52|398.52|396.52|397.65|395.65|0
1643379710000|2022-01-28 14:21:50|398.23|396.23|398.14|396.14|398.23|396.23|398.04|396.04|0
1643379720000|2022-01-28 14:22:00|397.94|395.94|398.52|396.52|398.71|396.71|397.94|395.94|0
1643379730000|2022-01-28 14:22:10|398.42|396.42|398.52|396.52|398.52|396.52|398.33|396.33|0
1643379740000|2022-01-28 14:22:20|398.42|396.42|398.33|396.33|398.61|396.61|397.94|395.94|0
1643379750000|2022-01-28 14:22:30|398.52|396.52|398.52|396.52|398.52|396.52|398.33|396.33|0
1643379760000|2022-01-28 14:22:40|398.33|396.33|399.19|397.19|399.19|397.19|398.33|396.33|0
1643379770000|2022-01-28 14:22:50|399.48|397.48|399.29|397.29|399.48|397.48|399|397|0
1643379780000|2022-01-28 14:23:00|399.09|397.09|399.19|397.19|399.19|397.19|399.09|397.09|0
1643379790000|2022-01-28 14:23:10|399.29|397.29|399.29|397.29|399.29|397.29|399.19|397.19|0
1643379800000|2022-01-28 14:23:20|399.09|397.09|398.71|396.71|399.19|397.19|398.71|396.71|0
1643379810000|2022-01-28 14:23:30|397.94|395.94|397.75|395.75|398.33|396.33|397.75|395.75|0
1643379820000|2022-01-28 14:23:40|398.23|396.23|398.61|396.61|398.61|396.61|398.23|396.23|0
1643379830000|2022-01-28 14:23:50|398.52|396.52|397.75|395.75|398.52|396.52|397.75|395.75|0
1643379840000|2022-01-28 14:24:00|397.18|395.18|396.5|394.5|397.18|395.18|396.31|394.31|0
1643379850000|2022-01-28 14:24:10|395.73|393.73|396.69|394.69|396.69|394.69|395.73|393.73|0
1643379860000|2022-01-28 14:24:20|396.5|394.5|397.17|395.17|397.46|395.46|396.5|394.5|0
1643379870000|2022-01-28 14:24:30|396.88|394.88|397.37|395.37|397.37|395.37|396.88|394.88|0
1643379880000|2022-01-28 14:24:40|396.98|394.98|397.56|395.56|397.75|395.75|396.98|394.98|0
1643379890000|2022-01-28 14:24:50|397.65|395.65|397.46|395.46|397.65|395.65|397.17|395.17|0
1643379900000|2022-01-28 14:25:00|396.98|394.98|397.37|395.37|397.37|395.37|396.98|394.98|0
1643379910000|2022-01-28 14:25:10|397.65|395.65|398.13|396.13|398.13|396.13|397.65|395.65|0
1643379920000|2022-01-28 14:25:20|397.94|395.94|397.94|395.94|398.52|396.52|397.94|395.94|0
1643379930000|2022-01-28 14:25:30|398.71|396.71|397.94|395.94|398.71|396.71|397.94|395.94|0
1643379940000|2022-01-28 14:25:40|397.65|395.65|398.52|396.52|398.52|396.52|397.65|395.65|0
1643379950000|2022-01-28 14:25:50|399.09|397.09|399.09|397.09|399.67|397.67|399.09|397.09|0
1643379960000|2022-01-28 14:26:00|399.48|397.48|398.9|396.9|399.48|397.48|398.9|396.9|0
1643379970000|2022-01-28 14:26:10|399.09|397.09|399.28|397.28|399.28|397.28|399.09|397.09|0
1643379980000|2022-01-28 14:26:20|399.09|397.09|398.99|396.99|399.09|397.09|398.99|396.99|0
1643379990000|2022-01-28 14:26:30|399.09|397.09|398.71|396.71|399.09|397.09|398.52|396.52|0
1643380000000|2022-01-28 14:26:40|398.52|396.52|399.09|397.09|399.09|397.09|398.42|396.42|0
1643380010000|2022-01-28 14:26:50|398.9|396.9|399.09|397.09|399.67|397.67|398.9|396.9|0
1643380020000|2022-01-28 14:27:00|399.37|397.37|399.47|397.47|399.47|397.47|399.28|397.28|0
1643380030000|2022-01-28 14:27:10|399.28|397.28|398.51|396.51|399.28|397.28|398.51|396.51|0
1643380040000|2022-01-28 14:27:20|398.32|396.32|397.75|395.75|398.32|396.32|397.75|395.75|0
1643380050000|2022-01-28 14:27:30|397.84|395.84|397.75|395.75|397.84|395.84|397.75|395.75|0
1643380060000|2022-01-28 14:27:40|397.55|395.55|397.55|395.55|397.84|395.84|397.55|395.55|0
1643380070000|2022-01-28 14:27:50|397.65|395.65|398.9|396.9|398.9|396.9|397.26|395.26|0
1643380080000|2022-01-28 14:28:00|398.13|396.13|398.13|396.13|398.13|396.13|397.55|395.55|0
1643380090000|2022-01-28 14:28:10|397.94|395.94|398.41|396.41|398.41|396.41|397.94|395.94|0
1643380100000|2022-01-28 14:28:20|398.32|396.32|399.47|397.47|399.67|397.67|398.32|396.32|0
1643380110000|2022-01-28 14:28:30|399.28|397.28|400.05|398.05|400.05|398.05|399.28|397.28|0
1643380120000|2022-01-28 14:28:40|399.95|397.95|400.24|398.24|400.43|398.43|399.95|397.95|0
1643380130000|2022-01-28 14:28:50|400.43|398.43|400.24|398.24|400.43|398.43|400.05|398.05|0
1643380140000|2022-01-28 14:29:00|399.86|397.86|401.2|399.2|401.2|399.2|399.86|397.86|0
1643380150000|2022-01-28 14:29:10|401.4|399.4|402.94|400.94|402.94|400.94|401.4|399.4|0
1643380160000|2022-01-28 14:29:20|402.74|400.74|402.55|400.55|402.94|400.94|402.55|400.55|0
1643380170000|2022-01-28 14:29:30|402.74|400.74|402.36|400.36|402.74|400.74|402.17|400.17|0
1643380180000|2022-01-28 14:29:40|403.13|401.13|402.74|400.74|403.51|401.51|402.74|400.74|0
1643380190000|2022-01-28 14:29:50|402.94|400.94|402.94|400.94|403.71|401.71|402.94|400.94|0
1643380200000|2022-01-28 14:30:00|403.9|401.9|402.94|400.94|404.48|402.48|402.94|400.94|0
1643380210000|2022-01-28 14:30:10|402.36|400.36|402.36|400.36|403.13|401.13|402.36|400.36|0
1643380220000|2022-01-28 14:30:20|401.78|399.78|401.97|399.97|403.32|401.32|401.78|399.78|0
1643380230000|2022-01-28 14:30:30|401.59|399.59|402.36|400.36|402.94|400.94|401.59|399.59|0
1643380240000|2022-01-28 14:30:40|403.51|401.51|405.25|403.25|405.25|403.25|403.51|401.51|0
1643380250000|2022-01-28 14:30:50|406.41|404.41|405.44|403.44|406.41|404.41|405.44|403.44|0
1643380260000|2022-01-28 14:31:00|406.02|404.02|403.99|401.99|406.22|404.22|403.99|401.99|0
1643380270000|2022-01-28 14:31:10|402.93|400.93|399.85|397.85|402.93|400.93|399.85|397.85|0
1643380280000|2022-01-28 14:31:20|400.05|398.05|400.05|398.05|400.24|398.24|399.47|397.47|0
1643380290000|2022-01-28 14:31:30|400.82|398.82|398.89|396.89|400.82|398.82|398.89|396.89|0
1643380300000|2022-01-28 14:31:40|398.41|396.41|397.83|395.83|398.41|396.41|397.83|395.83|0
1643380310000|2022-01-28 14:31:50|396.98|394.98|396.4|394.4|396.98|394.98|396.4|394.4|0
1643380320000|2022-01-28 14:32:00|396.78|394.78|396.21|394.21|396.78|394.78|396.21|394.21|0
1643380330000|2022-01-28 14:32:10|395.83|393.83|395.06|393.06|395.83|393.83|395.06|393.06|0
1643380340000|2022-01-28 14:32:20|395.25|393.25|394.68|392.68|395.25|393.25|394.68|392.68|0
1643380350000|2022-01-28 14:32:30|394.49|392.49|392.39|390.39|394.49|392.49|392.39|390.39|0
1643380360000|2022-01-28 14:32:40|391.81|389.81|390.48|388.48|391.81|389.81|390.48|388.48|0
1643380370000|2022-01-28 14:32:50|389.53|387.53|388.86|386.86|389.53|387.53|388.86|386.86|0
1643380380000|2022-01-28 14:33:00|388.01|386.01|390.76|388.76|391.05|389.05|388.01|386.01|0
1643380390000|2022-01-28 14:33:10|391.24|389.24|389.34|387.34|391.24|389.24|389.34|387.34|0
1643380400000|2022-01-28 14:33:20|389.15|387.15|388.1|386.1|389.15|387.15|388.1|386.1|0
1643380410000|2022-01-28 14:33:30|387.44|385.44|385.26|383.26|387.44|385.44|385.26|383.26|0
1643380420000|2022-01-28 14:33:40|385.17|383.17|384.22|382.22|385.36|383.36|384.22|382.22|0
1643380430000|2022-01-28 14:33:50|385.45|383.45|384.41|382.41|385.45|383.45|384.41|382.41|0
1643380440000|2022-01-28 14:34:00|385.26|383.26|384.88|382.88|385.26|383.26|384.41|382.41|0
1643380450000|2022-01-28 14:34:10|386.01|384.01|383.09|381.09|386.01|384.01|383.09|381.09|0
1643380460000|2022-01-28 14:34:20|383.46|381.46|381.95|379.95|383.46|381.46|381.95|379.95|0
1643380470000|2022-01-28 14:34:30|383.74|381.74|383.84|381.84|384.98|382.98|383.74|381.74|0
1643380480000|2022-01-28 14:34:40|383.27|381.27|383.09|381.09|383.27|381.27|382.99|380.99|0
1643380490000|2022-01-28 14:34:50|382.9|380.9|382.04|380.04|382.9|380.9|381.58|379.58|0
1643380500000|2022-01-28 14:35:00|383.36|381.36|381.2|379.2|383.36|381.36|381.2|379.2|0
1643380510000|2022-01-28 14:35:10|380.26|378.26|382.14|380.14|382.14|380.14|379.13|377.13|0
1643380520000|2022-01-28 14:35:20|381.95|379.95|381.58|379.58|381.95|379.95|381.58|379.58|0
1643380530000|2022-01-28 14:35:30|381.1|379.1|380.07|378.07|381.1|379.1|380.07|378.07|0
1643380540000|2022-01-28 14:35:40|379.13|377.13|377.63|375.63|379.13|377.13|377.63|375.63|0
1643380550000|2022-01-28 14:35:50|375.94|373.94|373.04|371.04|375.94|373.94|373.04|371.04|0
1643380560000|2022-01-28 14:36:00|373.88|371.88|375.75|373.75|375.75|373.75|373.88|371.88|0
1643380570000|2022-01-28 14:36:10|376.22|374.22|376.5|374.5|376.69|374.69|376.22|374.22|0
1643380580000|2022-01-28 14:36:20|378.47|376.47|376.87|374.87|378.47|376.47|376.87|374.87|0
1643380590000|2022-01-28 14:36:30|377.62|375.62|376.96|374.96|378|376|376.96|374.96|0
1643380600000|2022-01-28 14:36:40|376.5|374.5|373.69|371.69|376.5|374.5|373.69|371.69|0
1643380610000|2022-01-28 14:36:50|372.76|370.76|372.47|370.47|372.76|370.76|371.64|369.64|0
1643380620000|2022-01-28 14:37:00|373.51|371.51|374.07|372.07|374.07|372.07|372.39|370.39|0
1643380630000|2022-01-28 14:37:10|375.37|373.37|373.97|371.97|375.37|373.37|373.97|371.97|0
1643380640000|2022-01-28 14:37:20|374.63|372.63|377.71|375.71|377.71|375.71|374.63|372.63|0
1643380650000|2022-01-28 14:37:30|377.25|375.25|378.09|376.09|378.09|376.09|376.78|374.78|0
1643380660000|2022-01-28 14:37:40|377.44|375.44|375|373|377.44|375.44|375|373|0
1643380670000|2022-01-28 14:37:50|375.19|373.19|376.12|374.12|377.62|375.62|375.19|373.19|0
1643380680000|2022-01-28 14:38:00|375.94|373.94|376.12|374.12|376.31|374.31|375.94|373.94|0
1643380690000|2022-01-28 14:38:10|375.56|373.56|373.13|371.13|375.56|373.56|373.13|371.13|0
1643380700000|2022-01-28 14:38:20|374.25|372.25|374.63|372.63|374.63|372.63|373.32|371.32|0
1643380710000|2022-01-28 14:38:30|374.81|372.81|373.69|371.69|375|373|372.85|370.85|0
1643380720000|2022-01-28 14:38:40|373.88|371.88|375.28|373.28|376.31|374.31|373.88|371.88|0
1643380730000|2022-01-28 14:38:50|374.81|372.81|375.84|373.84|375.84|373.84|374.06|372.06|0
1643380740000|2022-01-28 14:39:00|375.75|373.75|376.12|374.12|376.77|374.77|375.75|373.75|0
1643380750000|2022-01-28 14:39:10|375.28|373.28|373.88|371.88|375.28|373.28|373.88|371.88|0
1643380760000|2022-01-28 14:39:20|373.5|371.5|373.88|371.88|374.06|372.06|373.32|371.32|0
1643380770000|2022-01-28 14:39:30|374.81|372.81|375.75|373.75|376.02|374.02|374.81|372.81|0
1643380780000|2022-01-28 14:39:40|376.02|374.02|373.88|371.88|376.02|374.02|373.88|371.88|0
1643380790000|2022-01-28 14:39:50|374.34|372.34|375.93|373.93|375.93|373.93|374.34|372.34|0
1643380800000|2022-01-28 14:40:00|376.21|374.21|374.9|372.9|376.31|374.31|374.9|372.9|0
1643380810000|2022-01-28 14:40:10|374.62|372.62|373.13|371.13|374.62|372.62|373.13|371.13|0
1643380820000|2022-01-28 14:40:20|372.75|370.75|375|373|375|373|372.75|370.75|0
1643380830000|2022-01-28 14:40:30|376.87|374.87|376.49|374.49|376.87|374.87|375.18|373.18|0
1643380840000|2022-01-28 14:40:40|377.81|375.81|377.06|375.06|377.81|375.81|377.06|375.06|0
1643380850000|2022-01-28 14:40:50|378.09|376.09|376.68|374.68|378.09|376.09|376.58|374.58|0
1643380860000|2022-01-28 14:41:00|376.58|374.58|374.62|372.62|377.15|375.15|374.62|372.62|0
1643380870000|2022-01-28 14:41:10|374.81|372.81|376.12|374.12|376.12|374.12|374.81|372.81|0
1643380880000|2022-01-28 14:41:20|375|373|374.81|372.81|375.74|373.74|374.81|372.81|0
1643380890000|2022-01-28 14:41:30|375.37|373.37|372.57|370.57|375.37|373.37|372.57|370.57|0
1643380900000|2022-01-28 14:41:40|372.66|370.66|376.02|374.02|376.02|374.02|372.47|370.47|0
1643380910000|2022-01-28 14:41:50|376.12|374.12|377.62|375.62|377.62|375.62|376.12|374.12|0
1643380920000|2022-01-28 14:42:00|376.68|374.68|374.52|372.52|376.68|374.68|374.52|372.52|0
1643380930000|2022-01-28 14:42:10|375.27|373.27|372.19|370.19|375.27|373.27|372.19|370.19|0
1643380940000|2022-01-28 14:42:20|372.57|370.57|373.59|371.59|373.59|371.59|371.82|369.82|0
1643380950000|2022-01-28 14:42:30|374.81|372.81|374.81|372.81|374.81|372.81|374.25|372.25|0
1643380960000|2022-01-28 14:42:40|374.62|372.62|375.18|373.18|375.18|373.18|374.62|372.62|0
1643380970000|2022-01-28 14:42:50|374.62|372.62|374.25|372.25|374.62|372.62|373.69|371.69|0
1643380980000|2022-01-28 14:43:00|374.43|372.43|376.21|374.21|377.05|375.05|374.43|372.43|0
1643380990000|2022-01-28 14:43:10|377.05|375.05|376.87|374.87|377.33|375.33|376.58|374.58|0
1643381000000|2022-01-28 14:43:20|377.43|375.43|376.02|374.02|377.71|375.71|375.56|373.56|0
1643381010000|2022-01-28 14:43:30|376.68|374.68|376.39|374.39|376.68|374.68|375.64|373.64|0
1643381020000|2022-01-28 14:43:40|377.43|375.43|375.64|373.64|377.43|375.43|375.64|373.64|0
1643381030000|2022-01-28 14:43:50|374.81|372.81|374.81|372.81|374.81|372.81|374.52|372.52|0
1643381040000|2022-01-28 14:44:00|375.55|373.55|375.08|373.08|375.55|373.55|374.62|372.62|0
1643381050000|2022-01-28 14:44:10|374.52|372.52|372.75|370.75|374.52|372.52|372.75|370.75|0
1643381060000|2022-01-28 14:44:20|372.19|370.19|372.84|370.84|372.84|370.84|372.19|370.19|0
1643381070000|2022-01-28 14:44:30|373.31|371.31|373.03|371.03|373.31|371.31|373.03|371.03|0
1643381080000|2022-01-28 14:44:40|373.68|371.68|374.99|372.99|374.99|372.99|373.68|371.68|0
1643381090000|2022-01-28 14:44:50|373.31|371.31|372.65|370.65|373.68|371.68|372.65|370.65|0
1643381100000|2022-01-28 14:45:00|372.38|370.38|372|370|374.99|372.99|372|370|0
1643381110000|2022-01-28 14:45:10|372.47|370.47|369.68|367.68|372.47|370.47|369.68|367.68|0
1643381120000|2022-01-28 14:45:20|367.06|365.06|366.87|364.87|367.06|365.06|366.5|364.5|0
1643381130000|2022-01-28 14:45:30|366.96|364.96|370.55|368.55|370.55|368.55|366.69|364.69|0
1643381140000|2022-01-28 14:45:40|370.83|368.83|371.39|369.39|372.88|370.88|370.83|368.83|0
1643381150000|2022-01-28 14:45:50|371.58|369.58|372.32|370.32|372.32|370.32|371.58|369.58|0
1643381160000|2022-01-28 14:46:00|371.66|369.66|373.81|371.81|374.37|372.37|371.66|369.66|0
1643381170000|2022-01-28 14:46:10|374.37|372.37|372.22|370.22|374.37|372.37|371.95|369.95|0
1643381180000|2022-01-28 14:46:20|371.95|369.95|371.11|369.11|371.95|369.95|371.02|369.02|0
1643381190000|2022-01-28 14:46:30|371.85|369.85|370.46|368.46|372.04|370.04|370.46|368.46|0
1643381200000|2022-01-28 14:46:40|371.2|369.2|372.69|370.69|372.69|370.69|370.92|368.92|0
1643381210000|2022-01-28 14:46:50|371.48|369.48|370.09|368.09|371.48|369.48|370.09|368.09|0
1643381220000|2022-01-28 14:47:00|369.99|367.99|369.71|367.71|370.18|368.18|369.62|367.62|0
1643381230000|2022-01-28 14:47:10|369.53|367.53|369.53|367.53|369.53|367.53|369.53|367.53|0
1643381240000|2022-01-28 14:47:20|369.71|367.71|369.34|367.34|369.8|367.8|369.34|367.34|0
1643381250000|2022-01-28 14:47:30|368.97|366.97|369.99|367.99|370.09|368.09|368.97|366.97|0
1643381260000|2022-01-28 14:47:40|370.27|368.27|369.43|367.43|370.64|368.64|369.43|367.43|0
1643381270000|2022-01-28 14:47:50|369.34|367.34|369.43|367.43|369.43|367.43|368.97|366.97|0
1643381280000|2022-01-28 14:48:00|369.53|367.53|369.16|367.16|369.53|367.53|368.04|366.04|0
1643381290000|2022-01-28 14:48:10|370.17|368.17|370.92|368.92|371.39|369.39|370.17|368.17|0
1643381300000|2022-01-28 14:48:20|371.29|369.29|371.39|369.39|371.39|369.39|370.64|368.64|0
1643381310000|2022-01-28 14:48:30|370.83|368.83|370.46|368.46|371.1|369.1|370.17|368.17|0
1643381320000|2022-01-28 14:48:40|370.64|368.64|372.32|370.32|372.32|370.32|370.64|368.64|0
1643381330000|2022-01-28 14:48:50|372.78|370.78|371.94|369.94|372.78|370.78|371.94|369.94|0
1643381340000|2022-01-28 14:49:00|372.5|370.5|375.2|373.2|375.2|373.2|372.5|370.5|0
1643381350000|2022-01-28 14:49:10|377.17|375.17|376.99|374.99|377.74|375.74|376.99|374.99|0
1643381360000|2022-01-28 14:49:20|377.36|375.36|376.05|374.05|377.36|375.36|374.93|372.93|0
1643381370000|2022-01-28 14:49:30|376.24|374.24|375.02|373.02|376.24|374.24|375.02|373.02|0
1643381380000|2022-01-28 14:49:40|375.95|373.95|374.93|372.93|376.42|374.42|374.93|372.93|0
1643381390000|2022-01-28 14:49:50|373.43|371.43|372.5|370.5|373.43|371.43|372.5|370.5|0
1643381400000|2022-01-28 14:50:00|373.06|371.06|370.64|368.64|373.06|371.06|370.64|368.64|0
1643381410000|2022-01-28 14:50:10|370.73|368.73|371.85|369.85|371.94|369.94|370.73|368.73|0
1643381420000|2022-01-28 14:50:20|371.2|369.2|371.57|369.57|371.76|369.76|371.2|369.2|0
1643381430000|2022-01-28 14:50:30|371.66|369.66|371.76|369.76|372.5|370.5|371.66|369.66|0
1643381440000|2022-01-28 14:50:40|371.57|369.57|371.38|369.38|371.57|369.57|370.17|368.17|0
1643381450000|2022-01-28 14:50:50|371.94|369.94|376.05|374.05|376.05|374.05|371.94|369.94|0
1643381460000|2022-01-28 14:51:00|376.14|374.14|378.11|376.11|378.11|376.11|376.14|374.14|0
1643381470000|2022-01-28 14:51:10|379.8|377.8|380.55|378.55|381.58|379.58|379.8|377.8|0
1643381480000|2022-01-28 14:51:20|380.45|378.45|379.99|377.99|380.74|378.74|379.99|377.99|0
1643381490000|2022-01-28 14:51:30|379.61|377.61|379.61|377.61|380.36|378.36|379.61|377.61|0
1643381500000|2022-01-28 14:51:40|381.49|379.49|379.61|377.61|381.49|379.49|379.61|377.61|0
1643381510000|2022-01-28 14:51:50|379.8|377.8|378.38|376.38|379.8|377.8|378.38|376.38|0
1643381520000|2022-01-28 14:52:00|379.42|377.42|379.51|377.51|379.51|377.51|378.2|376.2|0
1643381530000|2022-01-28 14:52:10|380.74|378.74|381.3|379.3|381.3|379.3|380.55|378.55|0
1643381540000|2022-01-28 14:52:20|380.55|378.55|379.98|377.98|380.55|378.55|379.98|377.98|0
1643381550000|2022-01-28 14:52:30|379.14|377.14|378.11|376.11|379.14|377.14|378.11|376.11|0
1643381560000|2022-01-28 14:52:40|378.48|376.48|378.01|376.01|378.76|376.76|378.01|376.01|0
1643381570000|2022-01-28 14:52:50|377.63|375.63|377.36|375.36|377.73|375.73|377.36|375.36|0
1643381580000|2022-01-28 14:53:00|377.82|375.82|380.17|378.17|380.17|378.17|377.82|375.82|0
1643381590000|2022-01-28 14:53:10|379.8|377.8|380.17|378.17|381.01|379.01|379.8|377.8|0
1643381600000|2022-01-28 14:53:20|379.61|377.61|378.48|376.48|379.61|377.61|378.48|376.48|0
1643381610000|2022-01-28 14:53:30|378.11|376.11|379.04|377.04|379.13|377.13|378.11|376.11|0
1643381620000|2022-01-28 14:53:40|379.23|377.23|378.86|376.86|379.23|377.23|378.86|376.86|0
1643381630000|2022-01-28 14:53:50|379.04|377.04|376.04|374.04|379.04|377.04|375.76|373.76|0
1643381640000|2022-01-28 14:54:00|375.48|373.48|373.62|371.62|375.48|373.48|373.15|371.15|0
1643381650000|2022-01-28 14:54:10|372.77|370.77|371.01|369.01|372.77|370.77|371.01|369.01|0
1643381660000|2022-01-28 14:54:20|370.82|368.82|372.77|370.77|372.77|370.77|370.82|368.82|0
1643381670000|2022-01-28 14:54:30|372.68|370.68|373.8|371.8|373.8|371.8|372.12|370.12|0
1643381680000|2022-01-28 14:54:40|373.24|371.24|375.2|373.2|375.48|373.48|373.24|371.24|0
1643381690000|2022-01-28 14:54:50|375.76|373.76|374.17|372.17|375.76|373.76|374.17|372.17|0
1643381700000|2022-01-28 14:55:00|374.36|372.36|374.17|372.17|375.2|373.2|374.17|372.17|0
1643381710000|2022-01-28 14:55:10|373.8|371.8|372.31|370.31|373.8|371.8|372.31|370.31|0
1643381720000|2022-01-28 14:55:20|373.8|371.8|374.17|372.17|374.45|372.45|373.61|371.61|0
1643381730000|2022-01-28 14:55:30|373.8|371.8|372.12|370.12|373.8|371.8|372.12|370.12|0
1643381740000|2022-01-28 14:55:40|372.77|370.77|372.12|370.12|372.77|370.77|371.56|369.56|0
1643381750000|2022-01-28 14:55:50|371.56|369.56|371.38|369.38|371.56|369.56|371.28|369.28|0
1643381760000|2022-01-28 14:56:00|371.94|369.94|371.75|369.75|371.94|369.94|370.91|368.91|0
1643381770000|2022-01-28 14:56:10|371.56|369.56|371.65|369.65|371.65|369.65|371.01|369.01|0
1643381780000|2022-01-28 14:56:20|371.75|369.75|374.17|372.17|374.17|372.17|370.35|368.35|0
1643381790000|2022-01-28 14:56:30|373.43|371.43|375.2|373.2|375.2|373.2|372.87|370.87|0
1643381800000|2022-01-28 14:56:40|373.14|371.14|372.12|370.12|373.8|371.8|372.12|370.12|0
1643381810000|2022-01-28 14:56:50|372.31|370.31|373.8|371.8|373.8|371.8|372.12|370.12|0
1643381820000|2022-01-28 14:57:00|374.55|372.55|373.14|371.14|374.92|372.92|373.14|371.14|0
1643381830000|2022-01-28 14:57:10|373.89|371.89|375.29|373.29|375.29|373.29|373.89|371.89|0
1643381840000|2022-01-28 14:57:20|374.73|372.73|374.55|372.55|374.73|372.73|374.55|372.55|0
1643381850000|2022-01-28 14:57:30|374.45|372.45|376.5|374.5|376.5|374.5|374.45|372.45|0
1643381860000|2022-01-28 14:57:40|376.6|374.6|375.11|373.11|376.6|374.6|375.11|373.11|0
1643381870000|2022-01-28 14:57:50|375.85|373.85|375.2|373.2|375.85|373.85|374.73|372.73|0
1643381880000|2022-01-28 14:58:00|373.8|371.8|375.85|373.85|376.04|374.04|373.8|371.8|0
1643381890000|2022-01-28 14:58:10|374.92|372.92|374.63|372.63|374.92|372.92|374.63|372.63|0
1643381900000|2022-01-28 14:58:20|374.17|372.17|372.31|370.31|374.17|372.17|372.31|370.31|0
1643381910000|2022-01-28 14:58:30|373.05|371.05|373.14|371.14|373.14|371.14|372.68|370.68|0
1643381920000|2022-01-28 14:58:40|373.61|371.61|372.21|370.21|373.61|371.61|372.21|370.21|0
1643381930000|2022-01-28 14:58:50|371.84|369.84|372.02|370.02|372.02|370.02|371.84|369.84|0
1643381940000|2022-01-28 14:59:00|372.68|370.68|371.84|369.84|372.68|370.68|371.84|369.84|0
1643381950000|2022-01-28 14:59:10|371.65|369.65|371.37|369.37|371.75|369.75|370.35|368.35|0
1643381960000|2022-01-28 14:59:20|371.19|369.19|370.35|368.35|371.19|369.19|369.7|367.7|0
1643381970000|2022-01-28 14:59:30|369.7|367.7|369.23|367.23|369.7|367.7|369.23|367.23|0
1643381980000|2022-01-28 14:59:40|369.14|367.14|370.72|368.72|370.72|368.72|368.77|366.77|0
1643381990000|2022-01-28 14:59:50|370.9|368.9|371.28|369.28|371.28|369.28|370.53|368.53|0
1643382000000|2022-01-28 15:00:00|371.93|369.93|373.8|371.8|373.8|371.8|371.93|369.93|0
1643382010000|2022-01-28 15:00:10|373.33|371.33|374.45|372.45|374.45|372.45|372.86|370.86|0
1643382020000|2022-01-28 15:00:20|374.17|372.17|372.3|370.3|374.17|372.17|372.3|370.3|0
1643382030000|2022-01-28 15:00:30|372.12|370.12|371.93|369.93|372.12|370.12|370.81|368.81|0
1643382040000|2022-01-28 15:00:40|371.28|369.28|370.72|368.72|371.28|369.28|370.72|368.72|0
1643382050000|2022-01-28 15:00:50|371.19|369.19|370.26|368.26|371.65|369.65|370.26|368.26|0
1643382060000|2022-01-28 15:01:00|370.16|368.16|367.93|365.93|370.26|368.26|367.93|365.93|0
1643382070000|2022-01-28 15:01:10|368.03|366.03|367.84|365.84|368.03|366.03|367.1|365.1|0
1643382080000|2022-01-28 15:01:20|369.79|367.79|370.34|368.34|370.34|368.34|368.96|366.96|0
1643382090000|2022-01-28 15:01:30|369.88|367.88|369.88|367.88|371.09|369.09|369.88|367.88|0
1643382100000|2022-01-28 15:01:40|368.58|366.58|368.4|366.4|368.77|366.77|368.4|366.4|0
1643382110000|2022-01-28 15:01:50|368.96|366.96|369.33|367.33|369.42|367.42|368.96|366.96|0
1643382120000|2022-01-28 15:02:00|368.77|366.77|368.77|366.77|370.44|368.44|368.77|366.77|0
1643382130000|2022-01-28 15:02:10|368.86|366.86|368.58|366.58|369.04|367.04|368.58|366.58|0
1643382140000|2022-01-28 15:02:20|367.93|365.93|368.58|366.58|368.77|366.77|367.93|365.93|0
1643382150000|2022-01-28 15:02:30|368.77|366.77|369.14|367.14|369.14|367.14|368.77|366.77|0
1643382160000|2022-01-28 15:02:40|368.95|366.95|368.58|366.58|368.95|366.95|368.4|366.4|0
1643382170000|2022-01-28 15:02:50|368.49|366.49|369.33|367.33|369.33|367.33|368.49|366.49|0
1643382180000|2022-01-28 15:03:00|368.95|366.95|368.77|366.77|369.04|367.04|368.77|366.77|0
1643382190000|2022-01-28 15:03:10|368.21|366.21|367.84|365.84|368.4|366.4|367.84|365.84|0
1643382200000|2022-01-28 15:03:20|367.66|365.66|370.16|368.16|370.16|368.16|367.66|365.66|0
1643382210000|2022-01-28 15:03:30|370.07|368.07|370.25|368.25|371.37|369.37|370.07|368.07|0
1643382220000|2022-01-28 15:03:40|370.34|368.34|372.49|370.49|372.49|370.49|370.34|368.34|0
1643382230000|2022-01-28 15:03:50|373.23|371.23|371.55|369.55|373.23|371.23|371.55|369.55|0
1643382240000|2022-01-28 15:04:00|372.86|370.86|374.63|372.63|374.91|372.91|372.86|370.86|0
1643382250000|2022-01-28 15:04:10|375.19|373.19|375.1|373.1|375.29|373.29|375.1|373.1|0
1643382260000|2022-01-28 15:04:20|374.72|372.72|373.04|371.04|374.72|372.72|373.04|371.04|0
1643382270000|2022-01-28 15:04:30|372.49|370.49|371.74|369.74|372.86|370.86|371.74|369.74|0
1643382280000|2022-01-28 15:04:40|372.11|370.11|373.51|371.51|373.51|371.51|372.11|370.11|0
1643382290000|2022-01-28 15:04:50|373.98|371.98|373.04|371.04|373.98|371.98|373.04|371.04|0
1643382300000|2022-01-28 15:05:00|373.23|371.23|372.3|370.3|373.23|371.23|372.2|370.2|0
1643382310000|2022-01-28 15:05:10|372.2|370.2|374.72|372.72|374.72|372.72|372.2|370.2|0
1643382320000|2022-01-28 15:05:20|374.35|372.35|374.91|372.91|375.1|373.1|374.16|372.16|0
1643382330000|2022-01-28 15:05:30|374.25|372.25|373.69|371.69|374.25|372.25|373.6|371.6|0
1643382340000|2022-01-28 15:05:40|373.79|371.79|374.72|372.72|374.72|372.72|373.6|371.6|0
1643382350000|2022-01-28 15:05:50|375.47|373.47|376.87|374.87|377.24|375.24|375.47|373.47|0
1643382360000|2022-01-28 15:06:00|376.31|374.31|375.37|373.37|376.31|374.31|374.81|372.81|0
1643382370000|2022-01-28 15:06:10|374.54|372.54|374.16|372.16|374.54|372.54|374.16|372.16|0
1643382380000|2022-01-28 15:06:20|373.98|371.98|372.76|370.76|373.98|371.98|372.2|370.2|0
1643382390000|2022-01-28 15:06:30|371.55|369.55|372.11|370.11|372.11|370.11|371.55|369.55|0
1643382400000|2022-01-28 15:06:40|372.3|370.3|372.11|370.11|372.48|370.48|372.11|370.11|0
1643382410000|2022-01-28 15:06:50|372.48|370.48|375.1|373.1|375.1|373.1|372.48|370.48|0
1643382420000|2022-01-28 15:07:00|373.69|371.69|372.86|370.86|374.44|372.44|372.86|370.86|0
1643382430000|2022-01-28 15:07:10|373.04|371.04|373.04|371.04|373.97|371.97|373.04|371.04|0
1643382440000|2022-01-28 15:07:20|373.41|371.41|374.16|372.16|374.16|372.16|372.76|370.76|0
1643382450000|2022-01-28 15:07:30|375.28|373.28|374.35|372.35|375.28|373.28|374.35|372.35|0
1643382460000|2022-01-28 15:07:40|374.25|372.25|374.72|372.72|375|373|374.25|372.25|0
1643382470000|2022-01-28 15:07:50|374.91|372.91|375.56|373.56|376.22|374.22|374.91|372.91|0
1643382480000|2022-01-28 15:08:00|375.37|373.37|374.53|372.53|375.37|373.37|374.53|372.53|0
1643382490000|2022-01-28 15:08:10|374.62|372.62|377.43|375.43|377.43|375.43|374.62|372.62|0
1643382500000|2022-01-28 15:08:20|376.96|374.96|380.34|378.34|380.34|378.34|376.96|374.96|0
1643382510000|2022-01-28 15:08:30|379.3|377.3|376.78|374.78|379.3|377.3|376.78|374.78|0
1643382520000|2022-01-28 15:08:40|377.15|375.15|376.03|374.03|377.15|375.15|376.03|374.03|0
1643382530000|2022-01-28 15:08:50|375.84|373.84|374.35|372.35|375.84|373.84|374.35|372.35|0
1643382540000|2022-01-28 15:09:00|375.65|373.65|374.53|372.53|375.65|373.65|373.97|371.97|0
1643382550000|2022-01-28 15:09:10|375.47|373.47|377.34|375.34|377.34|375.34|375.18|373.18|0
1643382560000|2022-01-28 15:09:20|376.21|374.21|376.12|374.12|376.49|374.49|375.74|373.74|0
1643382570000|2022-01-28 15:09:30|376.4|374.4|378.09|376.09|378.09|376.09|376.4|374.4|0
1643382580000|2022-01-28 15:09:40|378.65|376.65|379.59|377.59|379.59|377.59|378.65|376.65|0
1643382590000|2022-01-28 15:09:50|379.49|377.49|379.87|377.87|380.24|378.24|379.49|377.49|0
1643382600000|2022-01-28 15:10:00|378.65|376.65|379.21|377.21|379.21|377.21|378.65|376.65|0
1643382610000|2022-01-28 15:10:10|379.12|377.12|385.14|383.14|385.14|383.14|379.12|377.12|0
1643382620000|2022-01-28 15:10:20|384.58|382.58|384.11|382.11|384.58|382.58|384.11|382.11|0
1643382630000|2022-01-28 15:10:30|385.9|383.9|384.76|382.76|385.9|383.9|384.76|382.76|0
1643382640000|2022-01-28 15:10:40|385.43|383.43|383.73|381.73|385.43|383.43|383.73|381.73|0
1643382650000|2022-01-28 15:10:50|384.67|382.67|384.11|382.11|384.67|382.67|384.11|382.11|0
1643382660000|2022-01-28 15:11:00|383.92|381.92|384.58|382.58|384.76|382.76|383.92|381.92|0
1643382670000|2022-01-28 15:11:10|383.63|381.63|383.92|381.92|383.92|381.92|383.54|381.54|0
1643382680000|2022-01-28 15:11:20|385.24|383.24|388.27|386.27|388.27|386.27|385.24|383.24|0
1643382690000|2022-01-28 15:11:30|387.7|385.7|387.22|385.22|387.7|385.7|387.22|385.22|0
1643382700000|2022-01-28 15:11:40|387.32|385.32|388.46|386.46|388.46|386.46|387.32|385.32|0
1643382710000|2022-01-28 15:11:50|388.84|386.84|388.08|386.08|389.03|387.03|388.08|386.08|0
1643382720000|2022-01-28 15:12:00|388.55|386.55|387.89|385.89|388.55|386.55|387.89|385.89|0
1643382730000|2022-01-28 15:12:10|388.27|386.27|389.41|387.41|389.41|387.41|388.17|386.17|0
1643382740000|2022-01-28 15:12:20|389.5|387.5|388.08|386.08|389.5|387.5|388.08|386.08|0
1643382750000|2022-01-28 15:12:30|389.41|387.41|388.74|386.74|389.41|387.41|388.65|386.65|0
1643382760000|2022-01-28 15:12:40|388.65|386.65|388.65|386.65|389.03|387.03|388.65|386.65|0
1643382770000|2022-01-28 15:12:50|388.74|386.74|387.7|385.7|388.84|386.84|387.7|385.7|0
1643382780000|2022-01-28 15:13:00|387.89|385.89|387.6|385.6|387.89|385.89|387.6|385.6|0
1643382790000|2022-01-28 15:13:10|387.7|385.7|386.18|384.18|387.7|385.7|386.18|384.18|0
1643382800000|2022-01-28 15:13:20|385.52|383.52|384.1|382.1|385.52|383.52|384.1|382.1|0
1643382810000|2022-01-28 15:13:30|384.57|382.57|383.35|381.35|384.57|382.57|383.35|381.35|0
1643382820000|2022-01-28 15:13:40|382.97|380.97|384.1|382.1|384.1|382.1|382.78|380.78|0
1643382830000|2022-01-28 15:13:50|384.48|382.48|383.06|381.06|384.48|382.48|382.97|380.97|0
1643382840000|2022-01-28 15:14:00|382.78|380.78|384.86|382.86|385.24|383.24|382.78|380.78|0
1643382850000|2022-01-28 15:14:10|384.48|382.48|385.24|383.24|385.43|383.43|384.48|382.48|0
1643382860000|2022-01-28 15:14:20|384.67|382.67|384.19|382.19|384.67|382.67|384.19|382.19|0
1643382870000|2022-01-28 15:14:30|383.82|381.82|383.82|381.82|384.1|382.1|383.54|381.54|0
1643382880000|2022-01-28 15:14:40|385.05|383.05|383.73|381.73|385.14|383.14|383.73|381.73|0
1643382890000|2022-01-28 15:14:50|383.91|381.91|384.48|382.48|384.57|382.57|383.91|381.91|0
1643382900000|2022-01-28 15:15:00|385.24|383.24|383.91|381.91|385.24|383.24|383.73|381.73|0
1643382910000|2022-01-28 15:15:10|387.13|385.13|386.84|384.84|387.79|385.79|386.84|384.84|0
1643382920000|2022-01-28 15:15:20|386.18|384.18|385.42|383.42|386.18|384.18|385.42|383.42|0
1643382930000|2022-01-28 15:15:30|386.37|384.37|387.03|385.03|387.79|385.79|386.37|384.37|0
1643382940000|2022-01-28 15:15:40|388.26|386.26|389.97|387.97|390.16|388.16|388.26|386.26|0
1643382950000|2022-01-28 15:15:50|390.44|388.44|391.11|389.11|391.59|389.59|390.44|388.44|0
1643382960000|2022-01-28 15:16:00|391.4|389.4|390.35|388.35|391.4|389.4|390.35|388.35|0
1643382970000|2022-01-28 15:16:10|389.4|387.4|387.7|385.7|389.78|387.78|387.7|385.7|0
1643382980000|2022-01-28 15:16:20|388.45|386.45|388.73|386.73|388.73|386.73|387.88|385.88|0
1643382990000|2022-01-28 15:16:30|388.26|386.26|388.64|386.64|388.64|386.64|388.26|386.26|0
1643383000000|2022-01-28 15:16:40|389.02|387.02|389.87|387.87|390.35|388.35|389.02|387.02|0
1643383010000|2022-01-28 15:16:50|390.35|388.35|391.68|389.68|391.68|389.68|390.35|388.35|0
1643383020000|2022-01-28 15:17:00|392.16|390.16|392.25|390.25|392.25|390.25|392.06|390.06|0
1643383030000|2022-01-28 15:17:10|391.49|389.49|391.11|389.11|391.49|389.49|391.11|389.11|0
1643383040000|2022-01-28 15:17:20|390.54|388.54|390.16|388.16|390.54|388.54|389.59|387.59|0
1643383050000|2022-01-28 15:17:30|391.11|389.11|391.39|389.39|391.49|389.49|390.73|388.73|0
1643383060000|2022-01-28 15:17:40|391.87|389.87|391.2|389.2|391.87|389.87|391.01|389.01|0
1643383070000|2022-01-28 15:17:50|390.92|388.92|390.16|388.16|390.92|388.92|390.16|388.16|0
1643383080000|2022-01-28 15:18:00|390.35|388.35|391.49|389.49|391.49|389.49|389.97|387.97|0
1643383090000|2022-01-28 15:18:10|391.11|389.11|391.01|389.01|391.11|389.11|390.54|388.54|0
1643383100000|2022-01-28 15:18:20|391.11|389.11|391.58|389.58|391.87|389.87|391.11|389.11|0
1643383110000|2022-01-28 15:18:30|392.06|390.06|392.53|390.53|392.63|390.63|392.06|390.06|0
1643383120000|2022-01-28 15:18:40|393.01|391.01|395.86|393.86|395.86|393.86|392.63|390.63|0
1643383130000|2022-01-28 15:18:50|396.53|394.53|396.37|394.37|396.53|394.53|395.12|393.12|0
1643383140000|2022-01-28 15:19:00|396.17|394.17|397.13|395.13|397.13|395.13|395.98|393.98|0
1643383150000|2022-01-28 15:19:10|396.75|394.75|395.19|393.19|396.75|394.75|395.1|393.1|0
1643383160000|2022-01-28 15:19:20|394.91|392.91|394.45|392.45|395|393|394.45|392.45|0
1643383170000|2022-01-28 15:19:30|394.64|392.64|395.89|393.89|395.89|393.89|394.36|392.36|0
1643383180000|2022-01-28 15:19:40|396.28|394.28|397.33|395.33|397.33|395.33|396.28|394.28|0
1643383190000|2022-01-28 15:19:50|397.05|395.05|397.63|395.63|397.63|395.63|397.05|395.05|0
1643383200000|2022-01-28 15:20:00|397.24|395.24|396.56|394.56|397.24|395.24|396.56|394.56|0
1643383210000|2022-01-28 15:20:10|396.09|394.09|395.89|393.89|396.09|394.09|395.51|393.51|0
1643383220000|2022-01-28 15:20:20|395.7|393.7|395.03|393.03|395.7|393.7|395.03|393.03|0
1643383230000|2022-01-28 15:20:30|394.74|392.74|394.93|392.93|394.93|392.93|394.36|392.36|0
1643383240000|2022-01-28 15:20:40|394.36|392.36|395.6|393.6|395.6|393.6|394.36|392.36|0
1643383250000|2022-01-28 15:20:50|395.79|393.79|396.18|394.18|396.18|394.18|395.51|393.51|0
1643383260000|2022-01-28 15:21:00|395.99|393.99|396.28|394.28|396.85|394.85|395.99|393.99|0
1643383270000|2022-01-28 15:21:10|396.37|394.37|397.24|395.24|397.24|395.24|396.09|394.09|0
1643383280000|2022-01-28 15:21:20|397.05|395.05|397.05|395.05|397.24|395.24|396.28|394.28|0
1643383290000|2022-01-28 15:21:30|397.33|395.33|397.82|395.82|397.82|395.82|397.14|395.14|0
1643383300000|2022-01-28 15:21:40|397.43|395.43|397.62|395.62|397.62|395.62|397.24|395.24|0
1643383310000|2022-01-28 15:21:50|398.59|396.59|398.39|396.39|398.78|396.78|398.2|396.2|0
1643383320000|2022-01-28 15:22:00|397.43|395.43|396.75|394.75|397.43|395.43|396.75|394.75|0
1643383330000|2022-01-28 15:22:10|396.47|394.47|396.85|394.85|396.85|394.85|396.37|394.37|0
1643383340000|2022-01-28 15:22:20|396.56|394.56|395.41|393.41|396.56|394.56|395.41|393.41|0
1643383350000|2022-01-28 15:22:30|393.78|391.78|393.01|391.01|393.78|391.78|392.82|390.82|0
1643383360000|2022-01-28 15:22:40|392.44|390.44|391.57|389.57|392.44|390.44|391.57|389.57|0
1643383370000|2022-01-28 15:22:50|391.48|389.48|390.14|388.14|391.48|389.48|389.76|387.76|0
1643383380000|2022-01-28 15:23:00|390.53|388.53|390.91|388.91|391.1|389.1|390.53|388.53|0
1643383390000|2022-01-28 15:23:10|390.62|388.62|389.28|387.28|391.29|389.29|389.28|387.28|0
1643383400000|2022-01-28 15:23:20|388.43|386.43|387.56|385.56|388.43|386.43|387.56|385.56|0
1643383410000|2022-01-28 15:23:30|388.04|386.04|387.75|385.75|388.43|386.43|387.66|385.66|0
1643383420000|2022-01-28 15:23:40|387.66|385.66|387.85|385.85|387.85|385.85|387.28|385.28|0
1643383430000|2022-01-28 15:23:50|388.52|386.52|389.95|387.95|389.95|387.95|388.23|386.23|0
1643383440000|2022-01-28 15:24:00|389.76|387.76|389.66|387.66|389.95|387.95|389.38|387.38|0
1643383450000|2022-01-28 15:24:10|388.33|386.33|388.81|386.81|388.81|386.81|388.04|386.04|0
1643383460000|2022-01-28 15:24:20|389|387|389|387|389.19|387.19|388.62|386.62|0
1643383470000|2022-01-28 15:24:30|388.81|386.81|388.42|386.42|388.81|386.81|388.42|386.42|0
1643383480000|2022-01-28 15:24:40|387.09|385.09|388.23|386.23|388.23|386.23|386.71|384.71|0
1643383490000|2022-01-28 15:24:50|388.04|386.04|389.28|387.28|389.28|387.28|388.04|386.04|0
1643383500000|2022-01-28 15:25:00|388.71|386.71|388.81|386.81|389.95|387.95|388.71|386.71|0
1643383510000|2022-01-28 15:25:10|388.52|386.52|389.19|387.19|389.38|387.38|388.32|386.32|0
1643383520000|2022-01-28 15:25:20|388.9|386.9|388.61|386.61|388.9|386.9|388.42|386.42|0
1643383530000|2022-01-28 15:25:30|388.42|386.42|387.85|385.85|388.8|386.8|387.85|385.85|0
1643383540000|2022-01-28 15:25:40|389.57|387.57|390.23|388.23|390.23|388.23|388.9|386.9|0
1643383550000|2022-01-28 15:25:50|390.04|388.04|390.04|388.04|390.14|388.14|389.95|387.95|0
1643383560000|2022-01-28 15:26:00|387.94|385.94|388.04|386.04|389.38|387.38|387.94|385.94|0
1643383570000|2022-01-28 15:26:10|389.76|387.76|390.14|388.14|391.29|389.29|389.76|387.76|0
1643383580000|2022-01-28 15:26:20|389.47|387.47|388.51|386.51|389.47|387.47|388.13|386.13|0
1643383590000|2022-01-28 15:26:30|388.99|386.99|389.28|387.28|389.85|387.85|388.99|386.99|0
1643383600000|2022-01-28 15:26:40|389.57|387.57|389.38|387.38|389.85|387.85|389.28|387.28|0
1643383610000|2022-01-28 15:26:50|389.57|387.57|388.61|386.61|389.57|387.57|388.61|386.61|0
1643383620000|2022-01-28 15:27:00|386.52|384.52|387.56|385.56|387.66|385.66|386.52|384.52|0
1643383630000|2022-01-28 15:27:10|387.37|385.37|387.47|385.47|388.42|386.42|387.37|385.37|0
1643383640000|2022-01-28 15:27:20|386.52|384.52|385.38|383.38|386.52|384.52|385.38|383.38|0
1643383650000|2022-01-28 15:27:30|384.05|382.05|384.62|382.62|384.62|382.62|384.05|382.05|0
1643383660000|2022-01-28 15:27:40|384.71|382.71|385.57|383.57|385.76|383.76|384.71|382.71|0
1643383670000|2022-01-28 15:27:50|385|383|385.85|383.85|385.95|383.95|385|383|0
1643383680000|2022-01-28 15:28:00|385.95|383.95|384.9|382.9|385.95|383.95|384.9|382.9|0
1643383690000|2022-01-28 15:28:10|383.76|381.76|382.62|380.62|383.76|381.76|382.62|380.62|0
1643383700000|2022-01-28 15:28:20|382.53|380.53|381.58|379.58|382.53|380.53|381.58|379.58|0
1643383710000|2022-01-28 15:28:30|381.86|379.86|382.62|380.62|382.72|380.72|381.39|379.39|0
1643383720000|2022-01-28 15:28:40|383.29|381.29|383.1|381.1|383.29|381.29|382.53|380.53|0
1643383730000|2022-01-28 15:28:50|383.29|381.29|381.96|379.96|383.29|381.29|381.96|379.96|0
1643383740000|2022-01-28 15:29:00|382.34|380.34|383.67|381.67|383.67|381.67|382.34|380.34|0
1643383750000|2022-01-28 15:29:10|382.91|380.91|383.1|381.1|383.1|381.1|382.91|380.91|0
1643383760000|2022-01-28 15:29:20|382.34|380.34|382.43|380.43|383.1|381.1|382.34|380.34|0
1643383770000|2022-01-28 15:29:30|383.1|381.1|383|381|383.1|381.1|382.53|380.53|0
1643383780000|2022-01-28 15:29:40|381.86|379.86|382.91|380.91|382.91|380.91|381.86|379.86|0
1643383790000|2022-01-28 15:29:50|383.66|381.66|384.23|382.23|384.23|382.23|383.66|381.66|0
1643383800000|2022-01-28 15:30:00|384.8|382.8|386.89|384.89|386.89|384.89|384.8|382.8|0
1643383810000|2022-01-28 15:30:10|384.99|382.99|385.37|383.37|385.65|383.65|384.99|382.99|0
1643383820000|2022-01-28 15:30:20|384.7|382.7|384.04|382.04|384.7|382.7|383.66|381.66|0
1643383830000|2022-01-28 15:30:30|382.81|380.81|384.61|382.61|384.61|382.61|382.81|380.81|0
1643383840000|2022-01-28 15:30:40|385.56|383.56|388.04|386.04|388.04|386.04|385.56|383.56|0
1643383850000|2022-01-28 15:30:50|387.46|385.46|387.27|385.27|387.66|385.66|387.27|385.27|0
1643383860000|2022-01-28 15:31:00|388.04|386.04|384.8|382.8|388.04|386.04|384.8|382.8|0
1643383870000|2022-01-28 15:31:10|386.51|384.51|385.75|383.75|387.75|385.75|385.75|383.75|0
1643383880000|2022-01-28 15:31:20|385.56|383.56|385.56|383.56|385.75|383.75|385.56|383.56|0
1643383890000|2022-01-28 15:31:30|385.46|383.46|385.18|383.18|385.46|383.46|385.08|383.08|0
1643383900000|2022-01-28 15:31:40|385.27|383.27|385.65|383.65|386.03|384.03|385.27|383.27|0
1643383910000|2022-01-28 15:31:50|386.03|384.03|385.94|383.94|386.03|384.03|385.94|383.94|0
1643383920000|2022-01-28 15:32:00|386.13|384.13|384.61|382.61|386.13|384.13|384.61|382.61|0
1643383930000|2022-01-28 15:32:10|384.04|382.04|384.04|382.04|384.42|382.42|383.94|381.94|0
1643383940000|2022-01-28 15:32:20|383.37|381.37|382.43|380.43|383.37|381.37|382.33|380.33|0
1643383950000|2022-01-28 15:32:30|382.33|380.33|382.71|380.71|383.18|381.18|382.33|380.33|0
1643383960000|2022-01-28 15:32:40|382.9|380.9|382.33|380.33|382.9|380.9|382.24|380.24|0
1643383970000|2022-01-28 15:32:50|382.52|380.52|382.9|380.9|382.9|380.9|382.33|380.33|0
1643383980000|2022-01-28 15:33:00|382.52|380.52|380.06|378.06|382.52|380.52|380.06|378.06|0
1643383990000|2022-01-28 15:33:10|379.12|377.12|378.37|376.37|379.12|377.12|378.37|376.37|0
1643384000000|2022-01-28 15:33:20|378.18|376.18|378.18|376.18|378.18|376.18|377.99|375.99|0
1643384010000|2022-01-28 15:33:30|378.74|376.74|378.55|376.55|378.83|376.83|378.55|376.55|0
1643384020000|2022-01-28 15:33:40|379.5|377.5|379.69|377.69|380.06|378.06|379.5|377.5|0
1643384030000|2022-01-28 15:33:50|379.59|377.59|379.87|377.87|379.87|377.87|379.59|377.59|0
1643384040000|2022-01-28 15:34:00|379.59|377.59|377.8|375.8|380.06|378.06|377.8|375.8|0
1643384050000|2022-01-28 15:34:10|377.61|375.61|377.89|375.89|377.89|375.89|376.86|374.86|0
1643384060000|2022-01-28 15:34:20|377.61|375.61|377.14|375.14|377.61|375.61|377.04|375.04|0
1643384070000|2022-01-28 15:34:30|377.42|375.42|377.61|375.61|377.61|375.61|377.32|375.32|0
1643384080000|2022-01-28 15:34:40|377.89|375.89|378.18|376.18|378.18|376.18|377.8|375.8|0
1643384090000|2022-01-28 15:34:50|377.8|375.8|377.8|375.8|377.8|375.8|377.61|375.61|0
1643384100000|2022-01-28 15:35:00|377.99|375.99|379.21|377.21|380.06|378.06|377.99|375.99|0
1643384110000|2022-01-28 15:35:10|378.93|376.93|377.99|375.99|378.93|376.93|377.8|375.8|0
1643384120000|2022-01-28 15:35:20|377.8|375.8|378.45|376.45|378.45|376.45|377.8|375.8|0
1643384130000|2022-01-28 15:35:30|378.36|376.36|378.93|376.93|379.31|377.31|378.36|376.36|0
1643384140000|2022-01-28 15:35:40|379.4|377.4|379.21|377.21|379.4|377.4|379.21|377.21|0
1643384150000|2022-01-28 15:35:50|379.59|377.59|379.77|377.77|379.77|377.77|379.31|377.31|0
1643384160000|2022-01-28 15:36:00|379.68|377.68|378.74|376.74|379.68|377.68|378.74|376.74|0
1643384170000|2022-01-28 15:36:10|378.93|376.93|381.01|379.01|381.01|379.01|378.93|376.93|0
1643384180000|2022-01-28 15:36:20|380.72|378.72|381.95|379.95|381.95|379.95|380.72|378.72|0
1643384190000|2022-01-28 15:36:30|382.04|380.04|382.9|380.9|382.9|380.9|382.04|380.04|0
1643384200000|2022-01-28 15:36:40|384.42|382.42|382.23|380.23|384.42|382.42|382.23|380.23|0
1643384210000|2022-01-28 15:36:50|382.14|380.14|381.76|379.76|382.23|380.23|381.76|379.76|0
1643384220000|2022-01-28 15:37:00|382.14|380.14|384.8|382.8|384.8|382.8|382.14|380.14|0
1643384230000|2022-01-28 15:37:10|385.56|383.56|384.8|382.8|385.56|383.56|384.8|382.8|0
1643384240000|2022-01-28 15:37:20|385.18|383.18|387.08|385.08|387.08|385.08|385.18|383.18|0
1643384250000|2022-01-28 15:37:30|388.22|386.22|387.65|385.65|388.22|386.22|387.65|385.65|0
1643384260000|2022-01-28 15:37:40|388.22|386.22|389.75|387.75|389.84|387.84|388.22|386.22|0
1643384270000|2022-01-28 15:37:50|388.98|386.98|387.84|385.84|389.07|387.07|387.84|385.84|0
1643384280000|2022-01-28 15:38:00|388.03|386.03|386.7|384.7|388.03|386.03|386.7|384.7|0
1643384290000|2022-01-28 15:38:10|387.36|385.36|389.17|387.17|389.17|387.17|387.36|385.36|0
1643384300000|2022-01-28 15:38:20|389.75|387.75|388.6|386.6|389.75|387.75|388.6|386.6|0
1643384310000|2022-01-28 15:38:30|389.36|387.36|390.7|388.7|390.7|388.7|389.17|387.17|0
1643384320000|2022-01-28 15:38:40|391.27|389.27|390.98|388.98|391.56|389.56|390.98|388.98|0
1643384330000|2022-01-28 15:38:50|390.13|388.13|388.98|386.98|390.22|388.22|388.98|386.98|0
1643384340000|2022-01-28 15:39:00|389.17|387.17|389.17|387.17|389.74|387.74|388.79|386.79|0
1643384350000|2022-01-28 15:39:10|388.98|386.98|387.55|385.55|388.98|386.98|387.55|385.55|0
1643384360000|2022-01-28 15:39:20|386.79|384.79|386.12|384.12|386.79|384.79|386.12|384.12|0
1643384370000|2022-01-28 15:39:30|385.36|383.36|385.07|383.07|385.36|383.36|384.79|382.79|0
1643384380000|2022-01-28 15:39:40|386.12|384.12|385.74|383.74|386.12|384.12|385.74|383.74|0
1643384390000|2022-01-28 15:39:50|386.12|384.12|385.64|383.64|386.88|384.88|385.64|383.64|0
1643384400000|2022-01-28 15:40:00|385.93|383.93|385.17|383.17|385.93|383.93|384.5|382.5|0
1643384410000|2022-01-28 15:40:10|385.93|383.93|383.93|381.93|385.93|383.93|383.93|381.93|0
1643384420000|2022-01-28 15:40:20|384.03|382.03|382.52|380.52|384.22|382.22|382.52|380.52|0
1643384430000|2022-01-28 15:40:30|383.08|381.08|383.36|381.36|383.36|381.36|382.99|380.99|0
1643384440000|2022-01-28 15:40:40|383.27|381.27|383.08|381.08|384.03|382.03|383.08|381.08|0
1643384450000|2022-01-28 15:40:50|382.89|380.89|383.74|381.74|383.74|381.74|382.89|380.89|0
1643384460000|2022-01-28 15:41:00|382.98|380.98|383.74|381.74|384.5|382.5|382.98|380.98|0
1643384470000|2022-01-28 15:41:10|383.65|381.65|384.03|382.03|384.03|382.03|383.65|381.65|0
1643384480000|2022-01-28 15:41:20|383.84|381.84|384.22|382.22|384.79|382.79|383.84|381.84|0
1643384490000|2022-01-28 15:41:30|383.93|381.93|383.46|381.46|383.93|381.93|383.27|381.27|0
1643384500000|2022-01-28 15:41:40|382.89|380.89|380.71|378.71|382.89|380.89|380.71|378.71|0
1643384510000|2022-01-28 15:41:50|381.28|379.28|381.95|379.95|382.14|380.14|381.28|379.28|0
1643384520000|2022-01-28 15:42:00|382.04|380.04|380.62|378.62|382.51|380.51|380.62|378.62|0
1643384530000|2022-01-28 15:42:10|381.38|379.38|379.68|377.68|381.38|379.38|379.68|377.68|0
1643384540000|2022-01-28 15:42:20|379.87|377.87|377.6|375.6|380.24|378.24|377.6|375.6|0
1643384550000|2022-01-28 15:42:30|377.22|375.22|377.22|375.22|377.22|375.22|376.94|374.94|0
1643384560000|2022-01-28 15:42:40|377.6|375.6|375.15|373.15|377.6|375.6|375.15|373.15|0
1643384570000|2022-01-28 15:42:50|375.06|373.06|375.72|373.72|375.72|373.72|374.97|372.97|0
1643384580000|2022-01-28 15:43:00|376.28|374.28|376.66|374.66|376.75|374.75|376.28|374.28|0
1643384590000|2022-01-28 15:43:10|375.53|373.53|376.66|374.66|376.85|374.85|375.53|373.53|0
1643384600000|2022-01-28 15:43:20|375.53|373.53|376.85|374.85|376.94|374.94|375.53|373.53|0
1643384610000|2022-01-28 15:43:30|376.47|374.47|375.91|373.91|376.47|374.47|375.81|373.81|0
1643384620000|2022-01-28 15:43:40|376.28|374.28|376.18|374.18|376.37|374.37|376.18|374.18|0
1643384630000|2022-01-28 15:43:50|376.66|374.66|376.85|374.85|377.31|375.31|376.66|374.66|0
1643384640000|2022-01-28 15:44:00|376.66|374.66|373.79|371.79|377.6|375.6|373.79|371.79|0
1643384650000|2022-01-28 15:44:10|375.09|373.09|375.66|373.66|375.66|373.66|375.09|373.09|0
1643384660000|2022-01-28 15:44:20|375.56|373.56|375.47|373.47|375.66|373.66|375.47|373.47|0
1643384670000|2022-01-28 15:44:30|376.41|374.41|376.22|374.22|376.79|374.79|376.03|374.03|0
1643384680000|2022-01-28 15:44:40|375.93|373.93|375.47|373.47|375.93|373.93|375.18|373.18|0
1643384690000|2022-01-28 15:44:50|375.84|373.84|375.65|373.65|376.22|374.22|375.65|373.65|0
1643384700000|2022-01-28 15:45:00|376.41|374.41|378.2|376.2|378.2|376.2|376.41|374.41|0
1643384710000|2022-01-28 15:45:10|376.78|374.78|378.38|376.38|378.38|376.38|376.78|374.78|0
1643384720000|2022-01-28 15:45:20|379.05|377.05|378.2|376.2|379.05|377.05|378.2|376.2|0
1643384730000|2022-01-28 15:45:30|377.16|375.16|376.12|374.12|377.54|375.54|376.12|374.12|0
1643384740000|2022-01-28 15:45:40|375.74|373.74|375.56|373.56|375.84|373.84|375.56|373.56|0
1643384750000|2022-01-28 15:45:50|375.37|373.37|379|377|379.1|377.1|375.37|373.37|0
1643384760000|2022-01-28 15:46:00|378.15|376.15|379.56|377.56|379.56|377.56|378.15|376.15|0
1643384770000|2022-01-28 15:46:10|380.42|378.42|380.6|378.6|381.07|379.07|380.42|378.42|0
1643384780000|2022-01-28 15:46:20|381.45|379.45|382.58|380.58|382.58|380.58|381.36|379.36|0
1643384790000|2022-01-28 15:46:30|382.49|380.49|383.25|381.25|383.44|381.44|382.49|380.49|0
1643384800000|2022-01-28 15:46:40|383.63|381.63|382.87|380.87|383.91|381.91|382.87|380.87|0
1643384810000|2022-01-28 15:46:50|381.55|379.55|381.93|379.93|382.02|380.02|381.55|379.55|0
1643384820000|2022-01-28 15:47:00|382.49|380.49|385.62|383.62|385.62|383.62|382.49|380.49|0
1643384830000|2022-01-28 15:47:10|387.61|385.61|388.57|386.57|388.57|386.57|387.61|385.61|0
1643384840000|2022-01-28 15:47:20|387.71|385.71|388.38|386.38|388.38|386.38|387.71|385.71|0
1643384850000|2022-01-28 15:47:30|388.47|386.47|391.81|389.81|391.81|389.81|388.47|386.47|0
1643384860000|2022-01-28 15:47:40|391.04|389.04|390.94|388.94|391.04|389.04|390.94|388.94|0
1643384870000|2022-01-28 15:47:50|389.33|387.33|389.8|387.8|389.8|387.8|389.14|387.14|0
1643384880000|2022-01-28 15:48:00|391.23|389.23|389.9|387.9|391.23|389.23|389.9|387.9|0
1643384890000|2022-01-28 15:48:10|389.33|387.33|389.71|387.71|389.71|387.71|389.33|387.33|0
1643384900000|2022-01-28 15:48:20|389.99|387.99|389.14|387.14|389.99|387.99|389.04|387.04|0
1643384910000|2022-01-28 15:48:30|388.76|386.76|389.14|387.14|389.33|387.33|388.75|386.75|0
1643384920000|2022-01-28 15:48:40|389.23|387.23|389.52|387.52|389.52|387.52|388.95|386.95|0
1643384930000|2022-01-28 15:48:50|389.42|387.42|388.56|386.56|389.42|387.42|388.56|386.56|0
1643384940000|2022-01-28 15:49:00|389.42|387.42|389.52|387.52|389.9|387.9|389.33|387.33|0
1643384950000|2022-01-28 15:49:10|389.99|387.99|389.42|387.42|389.99|387.99|389.42|387.42|0
1643384960000|2022-01-28 15:49:20|390.09|388.09|392|390|392|390|390.09|388.09|0
1643384970000|2022-01-28 15:49:30|394.29|392.29|395.25|393.25|395.64|393.64|394.29|392.29|0
1643384980000|2022-01-28 15:49:40|396.02|394.02|396.4|394.4|396.4|394.4|395.73|393.73|0
1643384990000|2022-01-28 15:49:50|397.94|395.94|397.07|395.07|397.94|395.94|396.98|394.98|0
1643385000000|2022-01-28 15:50:00|397.17|395.17|397.75|395.75|397.84|395.84|397.17|395.17|0
1643385010000|2022-01-28 15:50:10|397.36|395.36|398.52|396.52|398.52|396.52|397.36|395.36|0
1643385020000|2022-01-28 15:50:20|398.71|396.71|398.42|396.42|399.09|397.09|398.42|396.42|0
1643385030000|2022-01-28 15:50:30|398.61|396.61|398.13|396.13|398.71|396.71|398.13|396.13|0
1643385040000|2022-01-28 15:50:40|398.52|396.52|398.22|396.22|398.9|396.9|398.22|396.22|0
1643385050000|2022-01-28 15:50:50|399.09|397.09|398.13|396.13|399.09|397.09|398.13|396.13|0
1643385060000|2022-01-28 15:51:00|397.75|395.75|396.79|394.79|398.32|396.32|396.59|394.59|0
1643385070000|2022-01-28 15:51:10|396.59|394.59|396.02|394.02|396.59|394.59|395.63|393.63|0
1643385080000|2022-01-28 15:51:20|394.96|392.96|396.21|394.21|396.21|394.21|394.96|392.96|0
1643385090000|2022-01-28 15:51:30|396.11|394.11|397.17|395.17|398.52|396.52|396.11|394.11|0
1643385100000|2022-01-28 15:51:40|396.4|394.4|397.55|395.55|397.55|395.55|396.4|394.4|0
1643385110000|2022-01-28 15:51:50|397.36|395.36|396.02|394.02|397.36|395.36|396.02|394.02|0
1643385120000|2022-01-28 15:52:00|396.78|394.78|396.4|394.4|397.07|395.07|396.4|394.4|0
1643385130000|2022-01-28 15:52:10|395.25|393.25|395.34|393.34|395.53|393.53|395.25|393.25|0
1643385140000|2022-01-28 15:52:20|396.4|394.4|396.21|394.21|396.4|394.4|396.21|394.21|0
1643385150000|2022-01-28 15:52:30|396.02|394.02|396.88|394.88|396.88|394.88|395.82|393.82|0
1643385160000|2022-01-28 15:52:40|396.59|394.59|397.45|395.45|397.45|395.45|396.59|394.59|0
1643385170000|2022-01-28 15:52:50|397.07|395.07|397.74|395.74|397.84|395.84|396.59|394.59|0
1643385180000|2022-01-28 15:53:00|398.13|396.13|397.36|395.36|398.13|396.13|397.36|395.36|0
1643385190000|2022-01-28 15:53:10|398.61|396.61|400.05|398.05|400.05|398.05|398.61|396.61|0
1643385200000|2022-01-28 15:53:20|400.44|398.44|401.4|399.4|401.4|399.4|400.44|398.44|0
1643385210000|2022-01-28 15:53:30|400.63|398.63|400.82|398.82|400.83|398.83|400.63|398.63|0
1643385220000|2022-01-28 15:53:40|401.79|399.79|401.11|399.11|401.79|399.79|401.02|399.02|0
1643385230000|2022-01-28 15:53:50|401.02|399.02|401.11|399.11|401.4|399.4|401.02|399.02|0
1643385240000|2022-01-28 15:54:00|401.4|399.4|400.53|398.53|401.4|399.4|400.53|398.53|0
1643385250000|2022-01-28 15:54:10|400.25|398.25|400.25|398.25|400.34|398.34|400.05|398.05|0
1643385260000|2022-01-28 15:54:20|401.21|399.21|401.79|399.79|401.79|399.79|401.21|399.21|0
1643385270000|2022-01-28 15:54:30|402.75|400.75|404.11|402.11|404.11|402.11|402.75|400.75|0
1643385280000|2022-01-28 15:54:40|403.53|401.53|404.01|402.01|404.3|402.3|403.53|401.53|0
1643385290000|2022-01-28 15:54:50|403.72|401.72|404.49|402.49|404.49|402.49|403.72|401.72|0
1643385300000|2022-01-28 15:55:00|403.91|401.91|403.33|401.33|404.49|402.49|403.33|401.33|0
1643385310000|2022-01-28 15:55:10|402.85|400.85|401.49|399.49|402.85|400.85|401.49|399.49|0
1643385320000|2022-01-28 15:55:20|401.69|399.69|401.21|399.21|401.69|399.69|400.44|398.44|0
1643385330000|2022-01-28 15:55:30|399.95|397.95|400.24|398.24|400.44|398.44|399.95|397.95|0
1643385340000|2022-01-28 15:55:40|399.95|397.95|400.24|398.24|400.63|398.63|399.95|397.95|0
1643385350000|2022-01-28 15:55:50|401.4|399.4|401.59|399.59|402.17|400.17|401.4|399.4|0
1643385360000|2022-01-28 15:56:00|401.69|399.69|400.53|398.53|401.69|399.69|400.53|398.53|0
1643385370000|2022-01-28 15:56:10|400.05|398.05|398.32|396.32|400.24|398.24|398.32|396.32|0
1643385380000|2022-01-28 15:56:20|398.51|396.51|399.09|397.09|399.28|397.28|398.51|396.51|0
1643385390000|2022-01-28 15:56:30|398.89|396.89|398.6|396.6|398.89|396.89|397.06|395.06|0
1643385400000|2022-01-28 15:56:40|398.89|396.89|398.32|396.32|398.89|396.89|398.32|396.32|0
1643385410000|2022-01-28 15:56:50|398.22|396.22|398.6|396.6|398.6|396.6|397.83|395.83|0
1643385420000|2022-01-28 15:57:00|398.32|396.32|397.93|395.93|398.32|396.32|397.36|395.36|0
1643385430000|2022-01-28 15:57:10|398.51|396.51|398.51|396.51|398.51|396.51|398.51|396.51|0
1643385440000|2022-01-28 15:57:20|399.09|397.09|400.24|398.24|400.24|398.24|399.09|397.09|0
1643385450000|2022-01-28 15:57:30|400.53|398.53|403.14|401.14|403.14|401.14|400.53|398.53|0
1643385460000|2022-01-28 15:57:40|401.79|399.79|401.49|399.49|401.79|399.79|401.21|399.21|0
1643385470000|2022-01-28 15:57:50|401.79|399.79|401.79|399.79|402.17|400.17|401.79|399.79|0
1643385480000|2022-01-28 15:58:00|402.07|400.07|402.07|400.07|402.07|400.07|401.78|399.78|0
1643385490000|2022-01-28 15:58:10|401.78|399.78|400.63|398.63|402.75|400.75|400.63|398.63|0
1643385500000|2022-01-28 15:58:20|400.82|398.82|401.78|399.78|402.46|400.46|400.82|398.82|0
1643385510000|2022-01-28 15:58:30|401.59|399.59|402.36|400.36|402.36|400.36|401.59|399.59|0
1643385520000|2022-01-28 15:58:40|402.56|400.56|402.84|400.84|402.84|400.84|402.56|400.56|0
1643385530000|2022-01-28 15:58:50|403.04|401.04|402.94|400.94|403.33|401.33|402.94|400.94|0
1643385540000|2022-01-28 15:59:00|403.04|401.04|402.26|400.26|403.04|401.04|402.26|400.26|0
1643385550000|2022-01-28 15:59:10|402.17|400.17|404.68|402.68|404.68|402.68|401.59|399.59|0
1643385560000|2022-01-28 15:59:20|404.49|402.49|405.26|403.26|405.26|403.26|404.49|402.49|0
1643385570000|2022-01-28 15:59:30|407.1|405.1|407.59|405.59|407.59|405.59|407.1|405.1|0
1643385580000|2022-01-28 15:59:40|407.4|405.4|407.59|405.59|407.98|405.98|407.4|405.4|0
1643385590000|2022-01-28 15:59:50|407.2|405.2|407.49|405.49|407.79|405.79|407.2|405.2|0
1643385600000|2022-01-28 16:00:00|408.76|406.76|409.73|407.73|409.73|407.73|408.17|406.17|0
1643385610000|2022-01-28 16:00:10|408.95|406.95|406.81|404.81|408.95|406.95|406.81|404.81|0
1643385620000|2022-01-28 16:00:20|407.2|405.2|406.52|404.52|407.59|405.59|406.52|404.52|0
1643385630000|2022-01-28 16:00:30|406.23|404.23|406.43|404.43|406.62|404.62|406.23|404.23|0
1643385640000|2022-01-28 16:00:40|406.23|404.23|404.88|402.88|406.23|404.23|404.88|402.88|0
1643385650000|2022-01-28 16:00:50|405.26|403.26|405.65|403.65|405.65|403.65|403.81|401.81|0
1643385660000|2022-01-28 16:01:00|404.88|402.88|405.16|403.16|405.16|403.16|404.88|402.88|0
1643385670000|2022-01-28 16:01:10|405.46|403.46|406.23|404.23|406.43|404.43|405.46|403.46|0
1643385680000|2022-01-28 16:01:20|405.84|403.84|404.88|402.88|405.84|403.84|404.88|402.88|0
1643385690000|2022-01-28 16:01:30|404.97|402.97|404.29|402.29|405.07|403.07|404.1|402.1|0
1643385700000|2022-01-28 16:01:40|403.52|401.52|403.33|401.33|404.1|402.1|403.23|401.23|0
1643385710000|2022-01-28 16:01:50|403.71|401.71|402.75|400.75|404.58|402.58|402.75|400.75|0
1643385720000|2022-01-28 16:02:00|401.78|399.78|402.17|400.17|402.55|400.55|401.78|399.78|0
1643385730000|2022-01-28 16:02:10|402.84|400.84|401.2|399.2|402.84|400.84|401.2|399.2|0
1643385740000|2022-01-28 16:02:20|400.04|398.04|400.91|398.91|400.91|398.91|400.04|398.04|0
1643385750000|2022-01-28 16:02:30|399.85|397.85|399.94|397.94|399.94|397.94|399.66|397.66|0
1643385760000|2022-01-28 16:02:40|400.04|398.04|400.33|398.33|400.43|398.43|400.04|398.04|0
1643385770000|2022-01-28 16:02:50|400.04|398.04|400.62|398.62|400.62|398.62|400.04|398.04|0
1643385780000|2022-01-28 16:03:00|402.17|400.17|402.55|400.55|403.22|401.22|402.17|400.17|0
1643385790000|2022-01-28 16:03:10|402.75|400.75|403.33|401.33|403.52|401.52|402.75|400.75|0
1643385800000|2022-01-28 16:03:20|403.8|401.8|403.52|401.52|403.91|401.91|403.52|401.52|0
1643385810000|2022-01-28 16:03:30|405.55|403.55|404.68|402.68|406.23|404.23|404.68|402.68|0
1643385820000|2022-01-28 16:03:40|404.97|402.97|404.19|402.19|404.97|402.97|404.19|402.19|0
1643385830000|2022-01-28 16:03:50|403.52|401.52|403.03|401.03|404.19|402.19|403.03|401.03|0
1643385840000|2022-01-28 16:04:00|403.22|401.22|401.59|399.59|403.22|401.22|401.59|399.59|0
1643385850000|2022-01-28 16:04:10|401.2|399.2|401.29|399.29|401.87|399.87|401.2|399.2|0
1643385860000|2022-01-28 16:04:20|401.39|399.39|401.1|399.1|401.39|399.39|400.91|398.91|0
1643385870000|2022-01-28 16:04:30|401.39|399.39|401.29|399.29|401.39|399.39|401.01|399.01|0
1643385880000|2022-01-28 16:04:40|401.39|399.39|399.94|397.94|401.39|399.39|399.94|397.94|0
1643385890000|2022-01-28 16:04:50|399.66|397.66|397.73|395.73|399.66|397.66|397.73|395.73|0
1643385900000|2022-01-28 16:05:00|399.46|397.46|401.39|399.39|401.39|399.39|399.46|397.46|0
1643385910000|2022-01-28 16:05:10|401.97|399.97|400.23|398.23|401.97|399.97|400.23|398.23|0
1643385920000|2022-01-28 16:05:20|400.52|398.52|402.16|400.16|402.16|400.16|400.52|398.52|0
1643385930000|2022-01-28 16:05:30|402.74|400.74|401|399|402.74|400.74|401|399|0
1643385940000|2022-01-28 16:05:40|400.43|398.43|401|399|401.1|399.1|400.43|398.43|0
1643385950000|2022-01-28 16:05:50|401.58|399.58|401.97|399.97|401.97|399.97|401.2|399.2|0
1643385960000|2022-01-28 16:06:00|401.68|399.68|400.81|398.81|401.78|399.78|400.81|398.81|0
1643385970000|2022-01-28 16:06:10|401|399|401.2|399.2|401.39|399.39|400.9|398.9|0
1643385980000|2022-01-28 16:06:20|401|399|400.71|398.71|401.1|399.1|400.52|398.52|0
1643385990000|2022-01-28 16:06:30|400.9|398.9|401.58|399.58|401.58|399.58|400.62|398.62|0
1643386000000|2022-01-28 16:06:40|402.74|400.74|403.13|401.13|403.51|401.51|402.74|400.74|0
1643386010000|2022-01-28 16:06:50|401.97|399.97|402.55|400.55|402.55|400.55|401.97|399.97|0
1643386020000|2022-01-28 16:07:00|402.25|400.25|402.64|400.64|402.64|400.64|402.25|400.25|0
1643386030000|2022-01-28 16:07:10|402.16|400.16|402.06|400.06|402.16|400.16|401.58|399.58|0
1643386040000|2022-01-28 16:07:20|402.64|400.64|401.29|399.29|402.64|400.64|401.29|399.29|0
1643386050000|2022-01-28 16:07:30|401.2|399.2|402.16|400.16|402.16|400.16|401.2|399.2|0
1643386060000|2022-01-28 16:07:40|400.62|398.62|401|399|401.39|399.39|400.62|398.62|0
1643386070000|2022-01-28 16:07:50|400.52|398.52|400.42|398.42|400.62|398.62|400.42|398.42|0
1643386080000|2022-01-28 16:08:00|400.62|398.62|401.97|399.97|401.97|399.97|400.62|398.62|0
1643386090000|2022-01-28 16:08:10|401.77|399.77|403.22|401.22|403.32|401.32|401.77|399.77|0
1643386100000|2022-01-28 16:08:20|402.16|400.16|401.87|399.87|402.55|400.55|401.87|399.87|0
1643386110000|2022-01-28 16:08:30|402.55|400.55|403.13|401.13|403.13|401.13|402.06|400.06|0
1643386120000|2022-01-28 16:08:40|403.71|401.71|405.45|403.45|405.45|403.45|403.71|401.71|0
1643386130000|2022-01-28 16:08:50|405.93|403.93|405.45|403.45|405.93|403.93|405.35|403.35|0
1643386140000|2022-01-28 16:09:00|404.96|402.96|403.41|401.41|404.96|402.96|403.41|401.41|0
1643386150000|2022-01-28 16:09:10|403.99|401.99|405.45|403.45|405.45|403.45|403.99|401.99|0
1643386160000|2022-01-28 16:09:20|406.42|404.42|405.45|403.45|406.42|404.42|405.35|403.35|0
1643386170000|2022-01-28 16:09:30|405.54|403.54|404.87|402.87|405.54|403.54|404.87|402.87|0
1643386180000|2022-01-28 16:09:40|405.93|403.93|405.73|403.73|405.93|403.93|405.73|403.73|0
1643386190000|2022-01-28 16:09:50|405.06|403.06|405.45|403.45|405.45|403.45|404.29|402.29|0
1643386200000|2022-01-28 16:10:00|405.35|403.35|405.25|403.25|405.35|403.35|404.87|402.87|0
1643386210000|2022-01-28 16:10:10|406.61|404.61|406.61|404.61|406.61|404.61|406.42|404.42|0
1643386220000|2022-01-28 16:10:20|408.55|406.55|408.55|406.55|408.55|406.55|408.55|406.55|0
1643386230000|2022-01-28 16:10:30|408.75|406.75|409.72|407.72|409.72|407.72|408.55|406.55|0
1643386240000|2022-01-28 16:10:40|410.59|408.59|410.89|408.89|410.89|408.89|410.59|408.59|0
1643386250000|2022-01-28 16:10:50|411.08|409.08|410.59|408.59|411.08|409.08|410.5|408.5|0
1643386260000|2022-01-28 16:11:00|410.89|408.89|411.86|409.86|412.45|410.45|410.89|408.89|0
1643386270000|2022-01-28 16:11:10|412.15|410.15|412.64|410.64|412.64|410.64|412.15|410.15|0
1643386280000|2022-01-28 16:11:20|412.15|410.15|411.56|409.56|412.54|410.54|411.56|409.56|0
1643386290000|2022-01-28 16:11:30|411.76|409.76|412.54|410.54|412.64|410.64|411.76|409.76|0
1643386300000|2022-01-28 16:11:40|412.45|410.45|413.81|411.81|413.81|411.81|412.45|410.45|0
1643386310000|2022-01-28 16:11:50|414.4|412.4|414.1|412.1|414.59|412.59|414.1|412.1|0
1643386320000|2022-01-28 16:12:00|414.4|412.4|413.62|411.62|414.4|412.4|413.62|411.62|0
1643386330000|2022-01-28 16:12:10|413.42|411.42|412.64|410.64|413.42|411.42|412.64|410.64|0
1643386340000|2022-01-28 16:12:20|413.32|411.32|413.23|411.23|413.62|411.62|413.23|411.23|0
1643386350000|2022-01-28 16:12:30|413.03|411.03|412.84|410.84|413.03|411.03|412.73|410.73|0
1643386360000|2022-01-28 16:12:40|412.73|410.73|412.93|410.93|413.03|411.03|412.64|410.64|0
1643386370000|2022-01-28 16:12:50|413.23|411.23|414.01|412.01|414.01|412.01|412.64|410.64|0
1643386380000|2022-01-28 16:13:00|413.9|411.9|413.23|411.23|413.9|411.9|412.54|410.54|0
1643386390000|2022-01-28 16:13:10|413.42|411.42|413.03|411.03|413.42|411.42|413.03|411.03|0
1643386400000|2022-01-28 16:13:20|413.22|411.22|413.03|411.03|413.81|411.81|413.03|411.03|0
1643386410000|2022-01-28 16:13:30|412.54|410.54|412.93|410.93|413.03|411.03|412.54|410.54|0
1643386420000|2022-01-28 16:13:40|413.03|411.03|412.83|410.83|413.03|411.03|412.54|410.54|0
1643386430000|2022-01-28 16:13:50|413.03|411.03|413.22|411.22|413.22|411.22|413.03|411.03|0
1643386440000|2022-01-28 16:14:00|412.64|410.64|413.42|411.42|413.42|411.42|412.64|410.64|0
1643386450000|2022-01-28 16:14:10|412.54|410.54|412.83|410.83|413.22|411.22|412.54|410.54|0
1643386460000|2022-01-28 16:14:20|413.03|411.03|413.22|411.22|413.42|411.42|413.03|411.03|0
1643386470000|2022-01-28 16:14:30|412.93|410.93|413.22|411.22|413.22|411.22|412.93|410.93|0
1643386480000|2022-01-28 16:14:40|412.83|410.83|413.32|411.32|413.51|411.51|412.83|410.83|0
1643386490000|2022-01-28 16:14:50|413.42|411.42|414|412|414|412|413.42|411.42|0
1643386500000|2022-01-28 16:15:00|413.9|411.9|414.49|412.49|414.49|412.49|413.81|411.81|0
1643386510000|2022-01-28 16:15:10|414.4|412.4|414.98|412.98|414.98|412.98|414.4|412.4|0
1643386520000|2022-01-28 16:15:20|415.37|413.37|416.35|414.35|416.35|414.35|415.37|413.37|0
1643386530000|2022-01-28 16:15:30|416.25|414.25|418.01|416.01|418.01|416.01|416.25|414.25|0
1643386540000|2022-01-28 16:15:40|417.92|415.92|417.53|415.53|418.01|416.01|417.53|415.53|0
1643386550000|2022-01-28 16:15:50|417.82|415.82|418.21|416.21|418.21|416.21|417.72|415.72|0
1643386560000|2022-01-28 16:16:00|418.31|416.31|417.23|415.23|418.31|416.31|417.23|415.23|0
1643386570000|2022-01-28 16:16:10|418.21|416.21|418.7|416.7|418.7|416.7|418.21|416.21|0
1643386580000|2022-01-28 16:16:20|418.11|416.11|417.13|415.13|418.21|416.21|417.13|415.13|0
1643386590000|2022-01-28 16:16:30|417.42|415.42|418.31|416.31|418.31|416.31|417.33|415.33|0
1643386600000|2022-01-28 16:16:40|418.7|416.7|418.6|416.6|418.7|416.7|418.51|416.51|0
1643386610000|2022-01-28 16:16:50|418.9|416.9|418.6|416.6|418.9|416.9|418.6|416.6|0
1643386620000|2022-01-28 16:17:00|418.8|416.8|420.27|418.27|420.27|418.27|418.8|416.8|0
1643386630000|2022-01-28 16:17:10|420.57|418.57|421.06|419.06|421.45|419.45|420.57|418.57|0
1643386640000|2022-01-28 16:17:20|420.67|418.67|420.27|418.27|420.67|418.67|420.27|418.27|0
1643386650000|2022-01-28 16:17:30|420.86|418.86|421.26|419.26|421.26|419.26|420.67|418.67|0
1643386660000|2022-01-28 16:17:40|420.67|418.67|420.67|418.67|421.15|419.15|420.67|418.67|0
1643386670000|2022-01-28 16:17:50|420.37|418.37|421.26|419.26|421.26|419.26|420.37|418.37|0
1643386680000|2022-01-28 16:18:00|425.79|423.79|423.49|421.49|425.98|423.98|423.49|421.49|0
1643386690000|2022-01-28 16:18:10|423.3|421.3|423.19|421.19|423.49|421.49|423.19|421.19|0
1643386700000|2022-01-28 16:18:20|423.1|421.1|421.57|419.57|423.39|421.39|421.57|419.57|0
1643386710000|2022-01-28 16:18:30|422.17|420.17|421.97|419.97|422.56|420.56|421.97|419.97|0
1643386720000|2022-01-28 16:18:40|421.57|419.57|420.19|418.19|421.57|419.57|420.09|418.09|0
1643386730000|2022-01-28 16:18:50|420|418|420.39|418.39|421.27|419.27|420|418|0
1643386740000|2022-01-28 16:19:00|420.98|418.98|421.38|419.38|421.57|419.57|420.98|418.98|0
1643386750000|2022-01-28 16:19:10|420.98|418.98|419.7|417.7|420.98|418.98|419.7|417.7|0
1643386760000|2022-01-28 16:19:20|419.4|417.4|419.6|417.6|419.89|417.89|419.4|417.4|0
1643386770000|2022-01-28 16:19:30|419.8|417.8|419.69|417.69|419.8|417.8|419.69|417.69|0
1643386780000|2022-01-28 16:19:40|419.8|417.8|419.99|417.99|419.99|417.99|419.6|417.6|0
1643386790000|2022-01-28 16:19:50|419.6|417.6|419.4|417.4|419.89|417.89|419.4|417.4|0
1643386800000|2022-01-28 16:20:00|419.89|417.89|421.77|419.77|421.77|419.77|419.89|417.89|0
1643386810000|2022-01-28 16:20:10|422.36|420.36|421.18|419.18|422.36|420.36|421.07|419.07|0
1643386820000|2022-01-28 16:20:20|420.59|418.59|419.5|417.5|420.59|418.59|419.5|417.5|0
1643386830000|2022-01-28 16:20:30|419.4|417.4|420.19|418.19|420.19|418.19|419.4|417.4|0
1643386840000|2022-01-28 16:20:40|420.88|418.88|420.98|418.98|421.18|419.18|420.88|418.88|0
1643386850000|2022-01-28 16:20:50|421.37|419.37|420.19|418.19|421.37|419.37|419.4|417.4|0
1643386860000|2022-01-28 16:21:00|420.58|418.58|419.89|417.89|420.78|418.78|419.89|417.89|0
1643386870000|2022-01-28 16:21:10|419.99|417.99|420.98|418.98|420.98|418.98|419.99|417.99|0
1643386880000|2022-01-28 16:21:20|421.18|419.18|420.19|418.19|421.18|419.18|419.2|417.2|0
1643386890000|2022-01-28 16:21:30|419.99|417.99|418.91|416.91|419.99|417.99|418.91|416.91|0
1643386900000|2022-01-28 16:21:40|418.81|416.81|418.88|416.88|418.88|416.88|418.42|416.42|0
1643386910000|2022-01-28 16:21:50|419.08|417.08|418.68|416.68|419.67|417.67|418.68|416.68|0
1643386920000|2022-01-28 16:22:00|418.49|416.49|418.58|416.58|418.88|416.88|418.49|416.49|0
1643386930000|2022-01-28 16:22:10|418.19|416.19|417.9|415.9|418.19|416.19|417.9|415.9|0
1643386940000|2022-01-28 16:22:20|418.88|416.88|418.88|416.88|418.88|416.88|418.68|416.68|0
1643386950000|2022-01-28 16:22:30|418.68|416.68|417.79|415.79|418.68|416.68|417.79|415.79|0
1643386960000|2022-01-28 16:22:40|418.29|416.29|418.29|416.29|418.29|416.29|417.9|415.9|0
1643386970000|2022-01-28 16:22:50|417.7|415.7|417.2|415.2|417.7|415.7|417.2|415.2|0
1643386980000|2022-01-28 16:23:00|417.01|415.01|418.88|416.88|418.88|416.88|416.91|414.91|0
1643386990000|2022-01-28 16:23:10|418.78|416.78|418.29|416.29|418.78|416.78|417.9|415.9|0
1643387000000|2022-01-28 16:23:20|418.68|416.68|418.68|416.68|418.68|416.68|418.49|416.49|0
1643387010000|2022-01-28 16:23:30|419.07|417.07|418.68|416.68|419.07|417.07|418.48|416.48|0
1643387020000|2022-01-28 16:23:40|419.47|417.47|419.47|417.47|419.66|417.66|419.47|417.47|0
1643387030000|2022-01-28 16:23:50|419.37|417.37|419.07|417.07|419.37|417.37|419.07|417.07|0
1643387040000|2022-01-28 16:24:00|418.68|416.68|418.09|416.09|418.68|416.68|418.09|416.09|0
1643387050000|2022-01-28 16:24:10|417.79|415.79|419.37|417.37|419.37|417.37|417.79|415.79|0
1643387060000|2022-01-28 16:24:20|419.07|417.07|418.68|416.68|419.07|417.07|418.68|416.68|0
1643387070000|2022-01-28 16:24:30|418.97|416.97|420.25|418.25|420.25|418.25|418.97|416.97|0
1643387080000|2022-01-28 16:24:40|419.07|417.07|419.07|417.07|419.07|417.07|418.77|416.77|0
1643387090000|2022-01-28 16:24:50|419.86|417.86|419.95|417.95|419.95|417.95|419.56|417.56|0
1643387100000|2022-01-28 16:25:00|419.66|417.66|417.78|415.78|419.66|417.66|417.19|415.19|0
1643387110000|2022-01-28 16:25:10|419.16|417.16|418.66|416.66|419.16|417.16|418.66|416.66|0
1643387120000|2022-01-28 16:25:20|418.76|416.76|418.96|416.96|418.96|416.96|418.76|416.76|0
1643387130000|2022-01-28 16:25:30|419.16|417.16|420.04|418.04|420.04|418.04|418.96|416.96|0
1643387140000|2022-01-28 16:25:40|420.74|418.74|421.38|419.38|421.78|419.78|420.74|418.74|0
1643387150000|2022-01-28 16:25:50|421.58|419.58|422.27|420.27|422.27|420.27|421.18|419.18|0
1643387160000|2022-01-28 16:26:00|422.76|420.76|421.58|419.58|422.86|420.86|421.58|419.58|0
1643387170000|2022-01-28 16:26:10|422.37|420.37|422.57|420.57|422.57|420.57|422.37|420.37|0
1643387180000|2022-01-28 16:26:20|422.96|420.96|422.76|420.76|422.96|420.96|422.76|420.76|0
1643387190000|2022-01-28 16:26:30|422.27|420.27|422.37|420.37|422.57|420.57|422.27|420.27|0
1643387200000|2022-01-28 16:26:40|422.46|420.46|423.16|421.16|423.16|421.16|422.46|420.46|0
1643387210000|2022-01-28 16:26:50|423.36|421.36|425.14|423.14|425.14|423.14|423.36|421.36|0
1643387220000|2022-01-28 16:27:00|424.74|422.74|423.36|421.36|424.74|422.74|423.36|421.36|0
1643387230000|2022-01-28 16:27:10|424.05|422.05|422.17|420.17|424.05|422.05|421.97|419.97|0
1643387240000|2022-01-28 16:27:20|422.27|420.27|420.79|418.79|422.27|420.27|420.79|418.79|0
1643387250000|2022-01-28 16:27:30|421.38|419.38|421.58|419.58|422.37|420.37|421.38|419.38|0
1643387260000|2022-01-28 16:27:40|421.18|419.18|421.58|419.58|421.58|419.58|421.08|419.08|0
1643387270000|2022-01-28 16:27:50|422.96|420.96|422.76|420.76|422.96|420.96|422.17|420.17|0
1643387280000|2022-01-28 16:28:00|423.16|421.16|422.56|420.56|423.16|421.16|422.56|420.56|0
1643387290000|2022-01-28 16:28:10|421.77|419.77|421.77|419.77|422.46|420.46|421.77|419.77|0
1643387300000|2022-01-28 16:28:20|421.38|419.38|421.47|419.47|421.58|419.58|421.38|419.38|0
1643387310000|2022-01-28 16:28:30|421.77|419.77|422.17|420.17|422.56|420.56|421.77|419.77|0
1643387320000|2022-01-28 16:28:40|421.58|419.58|421.58|419.58|421.77|419.77|421.38|419.38|0
1643387330000|2022-01-28 16:28:50|421.38|419.38|421.38|419.38|421.58|419.58|420.98|418.98|0
1643387340000|2022-01-28 16:29:00|421.18|419.18|420.59|418.59|421.58|419.58|420.59|418.59|0
1643387350000|2022-01-28 16:29:10|419.89|417.89|418.42|416.42|419.89|417.89|418.42|416.42|0
1643387360000|2022-01-28 16:29:20|418.62|416.62|417.63|415.63|418.62|416.62|417.63|415.63|0
1643387370000|2022-01-28 16:29:30|418.03|416.03|418.42|416.42|418.42|416.42|418.03|416.03|0
1643387380000|2022-01-28 16:29:40|419.01|417.01|418.91|416.91|419.11|417.11|418.71|416.71|0
1643387390000|2022-01-28 16:29:50|419.41|417.41|419.6|417.6|419.8|417.8|419.41|417.41|0
1643387400000|2022-01-28 16:30:00|420.29|418.29|420.98|418.98|421.18|419.18|420.29|418.29|0
1643387410000|2022-01-28 16:30:10|420.88|418.88|420|418|421.18|419.18|420|418|0
1643387420000|2022-01-28 16:30:20|419.11|417.11|419.6|417.6|419.6|417.6|418.12|416.12|0
1643387430000|2022-01-28 16:30:30|419.4|417.4|418.51|416.51|419.6|417.6|418.51|416.51|0
1643387440000|2022-01-28 16:30:40|417.73|415.73|417.04|415.04|418.32|416.32|417.04|415.04|0
1643387450000|2022-01-28 16:30:50|417.44|415.44|416.74|414.74|417.73|415.73|416.74|414.74|0
1643387460000|2022-01-28 16:31:00|416.06|414.06|413.9|411.9|416.06|414.06|413.9|411.9|0
1643387470000|2022-01-28 16:31:10|413.8|411.8|413.99|411.99|414.39|412.39|413.8|411.8|0
1643387480000|2022-01-28 16:31:20|414.39|412.39|413.99|411.99|414.49|412.49|413.99|411.99|0
1643387490000|2022-01-28 16:31:30|414.29|412.29|415.17|413.17|415.17|413.17|414.29|412.29|0
1643387500000|2022-01-28 16:31:40|414.78|412.78|416.84|414.84|416.84|414.84|414.78|412.78|0
1643387510000|2022-01-28 16:31:50|417.04|415.04|416.65|414.65|417.04|415.04|416.45|414.45|0
1643387520000|2022-01-28 16:32:00|417.04|415.04|416.25|414.25|417.04|415.04|416.25|414.25|0
1643387530000|2022-01-28 16:32:10|416.35|414.35|416.45|414.45|416.45|414.45|416.35|414.35|0
1643387540000|2022-01-28 16:32:20|417.24|415.24|418.51|416.51|418.51|416.51|417.24|415.24|0
1643387550000|2022-01-28 16:32:30|419.01|417.01|419.69|417.69|419.8|417.8|419.01|417.01|0
1643387560000|2022-01-28 16:32:40|420.39|418.39|418.31|416.31|420.39|418.39|418.31|416.31|0
1643387570000|2022-01-28 16:32:50|419.1|417.1|420.39|418.39|420.39|418.39|419.1|417.1|0
1643387580000|2022-01-28 16:33:00|420.59|418.59|419.2|417.2|420.59|418.59|419.2|417.2|0
1643387590000|2022-01-28 16:33:10|418.81|416.81|418.02|416.02|418.81|416.81|418.02|416.02|0
1643387600000|2022-01-28 16:33:20|417.83|415.83|417.83|415.83|418.02|416.02|417.83|415.83|0
1643387610000|2022-01-28 16:33:30|417.04|415.04|416.65|414.65|417.24|415.24|416.65|414.65|0
1643387620000|2022-01-28 16:33:40|417.24|415.24|418.51|416.51|418.51|416.51|417.24|415.24|0
1643387630000|2022-01-28 16:33:50|417.72|415.72|418.02|416.02|418.02|416.02|417.72|415.72|0
1643387640000|2022-01-28 16:34:00|418.42|416.42|417.33|415.33|418.42|416.42|416.45|414.45|0
1643387650000|2022-01-28 16:34:10|417.63|415.63|417.63|415.63|418.22|416.22|417.63|415.63|0
1643387660000|2022-01-28 16:34:20|418.02|416.02|416.64|414.64|418.02|416.02|416.45|414.45|0
1643387670000|2022-01-28 16:34:30|416.35|414.35|416.74|414.74|416.74|414.74|415.95|413.95|0
1643387680000|2022-01-28 16:34:40|416.64|414.64|417.82|415.82|417.82|415.82|416.64|414.64|0
1643387690000|2022-01-28 16:34:50|418.02|416.02|418.9|416.9|418.9|416.9|418.02|416.02|0
1643387700000|2022-01-28 16:35:00|419.2|417.2|418.61|416.61|419.6|417.6|418.61|416.61|0
1643387710000|2022-01-28 16:35:10|417.82|415.82|420.39|418.39|420.39|418.39|417.82|415.82|0
1643387720000|2022-01-28 16:35:20|420.19|418.19|419.6|417.6|421.37|419.37|419.6|417.6|0
1643387730000|2022-01-28 16:35:30|419.79|417.79|420.09|418.09|420.28|418.28|419.79|417.79|0
1643387740000|2022-01-28 16:35:40|419.89|417.89|420.78|418.78|421.17|419.17|419.89|417.89|0
1643387750000|2022-01-28 16:35:50|420.68|418.68|420.58|418.58|420.68|418.68|420.58|418.58|0
1643387760000|2022-01-28 16:36:00|419.99|417.99|420.19|418.19|420.19|418.19|419|417|0
1643387770000|2022-01-28 16:36:10|420.87|418.87|419.4|417.4|420.87|418.87|419.4|417.4|0
1643387780000|2022-01-28 16:36:20|419.69|417.69|420.28|418.28|420.58|418.58|419.69|417.69|0
1643387790000|2022-01-28 16:36:30|420.48|418.48|423.74|421.74|423.74|421.74|420.48|418.48|0
1643387800000|2022-01-28 16:36:40|424.23|422.23|426.12|424.12|426.12|424.12|424.23|422.23|0
1643387810000|2022-01-28 16:36:50|426.91|424.91|426.52|424.52|427.11|425.11|426.52|424.52|0
1643387820000|2022-01-28 16:37:00|425.62|423.62|424.73|422.73|425.72|423.72|424.73|422.73|0
1643387830000|2022-01-28 16:37:10|424.93|422.93|423.15|421.15|424.93|422.93|423.15|421.15|0
1643387840000|2022-01-28 16:37:20|424.43|422.43|425.13|423.13|425.42|423.42|424.43|422.43|0
1643387850000|2022-01-28 16:37:30|425.33|423.33|426.41|424.41|426.41|424.41|425.33|423.33|0
1643387860000|2022-01-28 16:37:40|426.61|424.61|427.51|425.51|427.51|425.51|426.61|424.61|0
1643387870000|2022-01-28 16:37:50|427.01|425.01|427.4|425.4|427.51|425.51|427.01|425.01|0
1643387880000|2022-01-28 16:38:00|427.21|425.21|427.71|425.71|427.71|425.71|426.32|424.32|0
1643387890000|2022-01-28 16:38:10|428.1|426.1|428.3|426.3|428.5|426.5|428|426|0
1643387900000|2022-01-28 16:38:20|427.9|425.9|427.01|425.01|427.9|425.9|427.01|425.01|0
1643387910000|2022-01-28 16:38:30|427.71|425.71|428.2|426.2|428.2|426.2|427.71|425.71|0
1643387920000|2022-01-28 16:38:40|428.5|426.5|427.51|425.51|428.5|426.5|427.31|425.31|0
1643387930000|2022-01-28 16:38:50|427.4|425.4|426.71|424.71|427.4|425.4|426.71|424.71|0
1643387940000|2022-01-28 16:39:00|427.11|425.11|427.9|425.9|427.9|425.9|427.11|425.11|0
1643387950000|2022-01-28 16:39:10|428.1|426.1|426.71|424.71|428.1|426.1|426.71|424.71|0
1643387960000|2022-01-28 16:39:20|426.51|424.51|426.21|424.21|426.91|424.91|426.21|424.21|0
1643387970000|2022-01-28 16:39:30|425.92|423.92|426.01|424.01|426.01|424.01|425.92|423.92|0
1643387980000|2022-01-28 16:39:40|425.13|423.13|424.33|422.33|425.13|423.13|424.33|422.33|0
1643387990000|2022-01-28 16:39:50|422.16|420.16|423.74|421.74|423.74|421.74|422.16|420.16|0
1643388000000|2022-01-28 16:40:00|423.24|421.24|423.44|421.44|423.44|421.44|422.16|420.16|0
1643388010000|2022-01-28 16:40:10|421.96|419.96|421.86|419.86|422.55|420.55|421.86|419.86|0
1643388020000|2022-01-28 16:40:20|421.76|419.76|420.77|418.77|421.76|419.76|420.77|418.77|0
1643388030000|2022-01-28 16:40:30|421.56|419.56|420.38|418.38|421.56|419.56|420.38|418.38|0
1643388040000|2022-01-28 16:40:40|420.87|418.87|421.56|419.56|421.56|419.56|420.58|418.58|0
1643388050000|2022-01-28 16:40:50|422.16|420.16|421.46|419.46|422.16|420.16|421.46|419.46|0
1643388060000|2022-01-28 16:41:00|421.56|419.56|420.38|418.38|421.66|419.66|420.38|418.38|0
1643388070000|2022-01-28 16:41:10|420.58|418.58|421.17|419.17|421.56|419.56|420.58|418.58|0
1643388080000|2022-01-28 16:41:20|421.07|419.07|421.17|419.17|421.37|419.37|421.07|419.07|0
1643388090000|2022-01-28 16:41:30|421.76|419.76|421.96|419.96|421.96|419.96|421.56|419.56|0
1643388100000|2022-01-28 16:41:40|422.16|420.16|422.95|420.95|422.95|420.95|422.16|420.16|0
1643388110000|2022-01-28 16:41:50|422.16|420.16|422.55|420.55|422.75|420.75|422.16|420.16|0
1643388120000|2022-01-28 16:42:00|422.35|420.35|423.34|421.34|423.34|421.34|422.35|420.35|0
1643388130000|2022-01-28 16:42:10|423.74|421.74|425.02|423.02|425.02|423.02|423.74|421.74|0
1643388140000|2022-01-28 16:42:20|424.93|422.93|422.65|420.65|424.93|422.93|422.65|420.65|0
1643388150000|2022-01-28 16:42:30|423.63|421.63|424.53|422.53|424.53|422.53|423.54|421.54|0
1643388160000|2022-01-28 16:42:40|424.13|422.13|423.83|421.83|424.13|422.13|423.83|421.83|0
1643388170000|2022-01-28 16:42:50|424.33|422.33|423.93|421.93|424.33|422.33|423.93|421.93|0
1643388180000|2022-01-28 16:43:00|424.43|422.43|423.04|421.04|424.43|422.43|422.84|420.84|0
1643388190000|2022-01-28 16:43:10|423.54|421.54|422.75|420.75|423.93|421.93|422.75|420.75|0
1643388200000|2022-01-28 16:43:20|424.82|422.82|424.92|422.92|424.92|422.92|424.42|422.42|0
1643388210000|2022-01-28 16:43:30|424.82|422.82|423.93|421.93|424.82|422.82|423.74|421.74|0
1643388220000|2022-01-28 16:43:40|423.74|421.74|423.74|421.74|423.93|421.93|423.63|421.63|0
1643388230000|2022-01-28 16:43:50|422.55|420.55|423.34|421.34|423.43|421.43|422.55|420.55|0
1643388240000|2022-01-28 16:44:00|423.74|421.74|423.04|421.04|423.74|421.74|423.04|421.04|0
1643388250000|2022-01-28 16:44:10|422.94|420.94|423.14|421.14|423.14|421.14|422.55|420.55|0
1643388260000|2022-01-28 16:44:20|423.04|421.04|421.36|419.36|423.04|421.04|421.36|419.36|0
1643388270000|2022-01-28 16:44:30|420.97|418.97|421.96|419.96|421.96|419.96|420.57|418.57|0
1643388280000|2022-01-28 16:44:40|422.35|420.35|422.55|420.55|422.55|420.55|422.35|420.35|0
1643388290000|2022-01-28 16:44:50|421.96|419.96|422.55|420.55|422.55|420.55|421.96|419.96|0
1643388300000|2022-01-28 16:45:00|421.06|419.06|422.75|420.75|422.94|420.94|421.06|419.06|0
1643388310000|2022-01-28 16:45:10|422.35|420.35|421.76|419.76|422.75|420.75|421.16|419.16|0
1643388320000|2022-01-28 16:45:20|421.95|419.95|422.15|420.15|422.55|420.55|421.95|419.95|0
1643388330000|2022-01-28 16:45:30|421.36|419.36|422.15|420.15|422.15|420.15|421.36|419.36|0
1643388340000|2022-01-28 16:45:40|421.76|419.76|421.36|419.36|421.76|419.76|421.16|419.16|0
1643388350000|2022-01-28 16:45:50|421.95|419.95|422.55|420.55|422.55|420.55|421.16|419.16|0
1643388360000|2022-01-28 16:46:00|423.14|421.14|422.94|420.94|423.14|421.14|422.94|420.94|0
1643388370000|2022-01-28 16:46:10|422.74|420.74|423.14|421.14|423.14|421.14|422.74|420.74|0
1643388380000|2022-01-28 16:46:20|422.94|420.94|423.14|421.14|423.14|421.14|422.84|420.84|0
1643388390000|2022-01-28 16:46:30|422.74|420.74|422.25|420.25|422.74|420.74|421.26|419.26|0
1643388400000|2022-01-28 16:46:40|422.15|420.15|421.26|419.26|422.15|420.15|421.16|419.16|0
1643388410000|2022-01-28 16:46:50|420.57|418.57|420.37|418.37|420.57|418.57|419.98|417.98|0
1643388420000|2022-01-28 16:47:00|420.27|418.27|421.16|419.16|421.16|419.16|420.18|418.18|0
1643388430000|2022-01-28 16:47:10|420.97|418.97|421.16|419.16|421.16|419.16|420.57|418.57|0
1643388440000|2022-01-28 16:47:20|421.36|419.36|422.55|420.55|422.55|420.55|421.16|419.16|0
1643388450000|2022-01-28 16:47:30|422.35|420.35|423.14|421.14|423.14|421.14|422.35|420.35|0
1643388460000|2022-01-28 16:47:40|422.74|420.74|422.84|420.84|422.84|420.84|422.74|420.74|0
1643388470000|2022-01-28 16:47:50|422.94|420.94|421.65|419.65|422.94|420.94|421.65|419.65|0
1643388480000|2022-01-28 16:48:00|422.05|420.05|421.56|419.56|422.44|420.44|421.56|419.56|0
1643388490000|2022-01-28 16:48:10|423.14|421.14|422.54|420.54|423.14|421.14|422.54|420.54|0
1643388500000|2022-01-28 16:48:20|421.56|419.56|422.74|420.74|422.74|420.74|421.56|419.56|0
1643388510000|2022-01-28 16:48:30|422.35|420.35|422.15|420.15|422.74|420.74|422.15|420.15|0
1643388520000|2022-01-28 16:48:40|422.74|420.74|421.95|419.95|422.94|420.94|421.95|419.95|0
1643388530000|2022-01-28 16:48:50|422.15|420.15|421.75|419.75|422.15|420.15|421.75|419.75|0
1643388540000|2022-01-28 16:49:00|420.77|418.77|421.45|419.45|421.45|419.45|420.77|418.77|0
1643388550000|2022-01-28 16:49:10|421.95|419.95|421.36|419.36|421.95|419.95|421.16|419.16|0
1643388560000|2022-01-28 16:49:20|421.56|419.56|421.36|419.36|421.56|419.56|421.36|419.36|0
1643388570000|2022-01-28 16:49:30|421.45|419.45|421.36|419.36|421.75|419.75|421.36|419.36|0
1643388580000|2022-01-28 16:49:40|420.86|418.86|420.17|418.17|420.86|418.86|419.87|417.87|0
1643388590000|2022-01-28 16:49:50|420.96|418.96|421.25|419.25|421.55|419.55|420.96|418.96|0
1643388600000|2022-01-28 16:50:00|420.96|418.96|421.25|419.25|421.25|419.25|420.37|418.37|0
1643388610000|2022-01-28 16:50:10|421.95|419.95|422.34|420.34|422.34|420.34|421.85|419.85|0
1643388620000|2022-01-28 16:50:20|422.54|420.54|422.74|420.74|422.74|420.74|422.15|420.15|0
1643388630000|2022-01-28 16:50:30|422.54|420.54|423.14|421.14|423.14|421.14|422.54|420.54|0
1643388640000|2022-01-28 16:50:40|422.94|420.94|423.14|421.14|423.14|421.14|422.94|420.94|0
1643388650000|2022-01-28 16:50:50|423.13|421.13|423.13|421.13|423.13|421.13|423.13|421.13|0
1643388660000|2022-01-28 16:51:00|422.94|420.94|422.94|420.94|422.94|420.94|422.15|420.15|0
1643388670000|2022-01-28 16:51:10|422.54|420.54|420.76|418.76|422.54|420.54|420.76|418.76|0
1643388680000|2022-01-28 16:51:20|420.27|418.27|420.37|418.37|421.25|419.25|420.27|418.27|0
1643388690000|2022-01-28 16:51:30|419.97|417.97|420.66|418.66|420.96|418.96|419.97|417.97|0
1643388700000|2022-01-28 16:51:40|421.75|419.75|421.75|419.75|421.95|419.95|421.75|419.75|0
1643388710000|2022-01-28 16:51:50|421.55|419.55|421.65|419.65|421.75|419.75|421.36|419.36|0
1643388720000|2022-01-28 16:52:00|421.55|419.55|422.74|420.74|422.74|420.74|421.25|419.25|0
1643388730000|2022-01-28 16:52:10|422.94|420.94|422.83|420.83|423.13|421.13|422.54|420.54|0
1643388740000|2022-01-28 16:52:20|422.74|420.74|422.14|420.14|422.74|420.74|421.55|419.55|0
1643388750000|2022-01-28 16:52:30|421.75|419.75|421.25|419.25|421.75|419.75|421.16|419.16|0
1643388760000|2022-01-28 16:52:40|421.35|419.35|421.95|419.95|421.95|419.95|421.35|419.35|0
1643388770000|2022-01-28 16:52:50|422.14|420.14|422.54|420.54|422.54|420.54|422.14|420.14|0
1643388780000|2022-01-28 16:53:00|422.34|420.34|422.34|420.34|422.34|420.34|422.04|420.04|0
1643388790000|2022-01-28 16:53:10|422.14|420.14|420.76|418.76|422.14|420.14|420.76|418.76|0
1643388800000|2022-01-28 16:53:20|421.25|419.25|422.14|420.14|422.14|420.14|421.25|419.25|0
1643388810000|2022-01-28 16:53:30|422.34|420.34|422.74|420.74|422.83|420.83|422.34|420.34|0
1643388820000|2022-01-28 16:53:40|422.44|420.44|422.93|420.93|422.93|420.93|422.44|420.44|0
1643388830000|2022-01-28 16:53:50|422.34|420.34|422.93|420.93|422.93|420.93|422.24|420.24|0
1643388840000|2022-01-28 16:54:00|423.13|421.13|423.13|421.13|423.13|421.13|423.13|421.13|0
1643388850000|2022-01-28 16:54:10|422.93|420.93|423.13|421.13|423.13|421.13|422.93|420.93|0
1643388860000|2022-01-28 16:54:20|422.93|420.93|423.13|421.13|423.13|421.13|422.93|420.93|0
1643388880000|2022-01-28 16:54:40|425.11|423.11|424.32|422.32|425.11|423.11|424.12|422.12|0
1643388890000|2022-01-28 16:54:50|424.52|422.52|424.81|422.81|424.91|422.91|424.32|422.32|0
1643388900000|2022-01-28 16:55:00|424.71|422.71|424.71|422.71|424.81|422.81|424.71|422.71|0
1643388910000|2022-01-28 16:55:10|424.81|422.81|424.81|422.81|424.81|422.81|424.12|422.12|0
1643388920000|2022-01-28 16:55:20|425.51|423.51|426.89|424.89|426.89|424.89|425.51|423.51|0
1643388930000|2022-01-28 16:55:30|426.99|424.99|427.69|425.69|427.89|425.89|426.99|424.99|0
1643388940000|2022-01-28 16:55:40|427.09|425.09|427.69|425.69|427.78|425.78|427.09|425.09|0
1643388950000|2022-01-28 16:55:50|428.09|426.09|427.89|425.89|428.09|426.09|427.89|425.89|0
1643388960000|2022-01-28 16:56:00|428.09|426.09|428.48|426.48|428.48|426.48|428.09|426.09|0
1643388970000|2022-01-28 16:56:10|429.88|427.88|431.27|429.27|431.27|429.27|429.88|427.88|0
1643388980000|2022-01-28 16:56:20|431.67|429.67|431.47|429.47|431.67|429.67|431.47|429.47|0
1643388990000|2022-01-28 16:56:30|431.67|429.67|431.16|429.16|431.87|429.87|431.16|429.16|0
1643389000000|2022-01-28 16:56:40|431.27|429.27|431.27|429.27|431.27|429.27|430.67|428.67|0
1643389010000|2022-01-28 16:56:50|430.87|428.87|431.47|429.47|431.47|429.47|430.87|428.87|0
1643389020000|2022-01-28 16:57:00|431.27|429.27|432.86|430.86|432.86|430.86|431.27|429.27|0
1643389030000|2022-01-28 16:57:10|433.06|431.06|433.66|431.66|433.66|431.66|433.06|431.06|0
1643389040000|2022-01-28 16:57:20|433.86|431.86|433.66|431.66|433.86|431.86|433.56|431.56|0
1643389050000|2022-01-28 16:57:30|434.06|432.06|434.16|432.16|434.16|432.16|433.86|431.86|0
1643389060000|2022-01-28 16:57:40|434.06|432.06|434.06|432.06|434.66|432.66|434.06|432.06|0
1643389070000|2022-01-28 16:57:50|434.86|432.86|434.46|432.46|434.86|432.86|433.96|431.96|0
1643389080000|2022-01-28 16:58:00|434.66|432.66|434.76|432.76|434.76|432.76|434.66|432.66|0
1643389090000|2022-01-28 16:58:10|435.06|433.06|434.86|432.86|435.06|433.06|434.66|432.66|0
1643389100000|2022-01-28 16:58:20|435.06|433.06|435.06|433.06|435.15|433.15|435.06|433.06|0
1643389110000|2022-01-28 16:58:30|435.26|433.26|435.06|433.06|435.46|433.46|435.06|433.06|0
1643389120000|2022-01-28 16:58:40|435.26|433.26|437.16|435.16|437.16|435.16|435.26|433.26|0
1643389130000|2022-01-28 16:58:50|436.46|434.46|436.66|434.66|436.76|434.76|436.46|434.46|0
1643389140000|2022-01-28 16:59:00|437.15|435.15|436.86|434.86|437.46|435.46|436.86|434.86|0
1643389150000|2022-01-28 16:59:10|436.56|434.56|435.4|433.4|436.86|434.86|435.4|433.4|0
1643389160000|2022-01-28 16:59:20|434.91|432.91|435.91|433.91|436.3|434.3|434.91|432.91|0
1643389170000|2022-01-28 16:59:30|435.71|433.71|435.61|433.61|435.71|433.71|435.61|433.61|0
1643389180000|2022-01-28 16:59:40|435.41|433.41|435.81|433.81|436.01|434.01|435.41|433.41|0
1643389190000|2022-01-28 16:59:50|435.71|433.71|436.01|434.01|436.01|434.01|435.71|433.71|0
1643389200000|2022-01-28 17:00:00|435.81|433.81|436.61|434.61|436.61|434.61|435.81|433.81|0
1643389210000|2022-01-28 17:00:10|436.01|434.01|435.61|433.61|436.01|434.01|434.81|432.81|0
1643389220000|2022-01-28 17:00:20|435.41|433.41|436.3|434.3|437.4|435.4|435.41|433.41|0
1643389230000|2022-01-28 17:00:30|436.61|434.61|436.21|434.21|436.61|434.61|436.21|434.21|0
1643389240000|2022-01-28 17:00:40|436.41|434.41|436.41|434.41|436.7|434.7|436.41|434.41|0
1643389250000|2022-01-28 17:00:50|436.61|434.61|436.3|434.3|436.61|434.61|436.21|434.21|0
1643389260000|2022-01-28 17:01:00|436.41|434.41|435.01|433.01|436.41|434.41|435.01|433.01|0
1643389270000|2022-01-28 17:01:10|435.41|433.41|435.61|433.61|436.41|434.41|435.41|433.41|0
1643389280000|2022-01-28 17:01:20|435.5|433.5|434.02|432.02|435.61|433.61|434.02|432.02|0
1643389290000|2022-01-28 17:01:30|434.41|432.41|434.41|432.41|434.41|432.41|434.31|432.31|0
1643389300000|2022-01-28 17:01:40|434.31|432.31|434.41|432.41|434.61|432.61|434.31|432.31|0
1643389310000|2022-01-28 17:01:50|434.81|432.81|434.81|432.81|435.21|433.21|434.81|432.81|0
1643389320000|2022-01-28 17:02:00|434.71|432.71|435.11|433.11|435.21|433.21|434.71|432.71|0
1643389330000|2022-01-28 17:02:10|435.21|433.21|434.71|432.71|435.21|433.21|434.41|432.41|0
1643389340000|2022-01-28 17:02:20|434.41|432.41|434.21|432.21|434.81|432.81|434.21|432.21|0
1643389350000|2022-01-28 17:02:30|434.01|432.01|433.22|431.22|434.01|432.01|433.22|431.22|0
1643389360000|2022-01-28 17:02:40|432.72|430.72|432.42|430.42|433.02|431.02|432.42|430.42|0
1643389370000|2022-01-28 17:02:50|432.62|430.62|433.42|431.42|433.81|431.81|432.62|430.62|0
1643389380000|2022-01-28 17:03:00|433.62|431.62|434.01|432.01|434.01|432.01|433.42|431.42|0
1643389390000|2022-01-28 17:03:10|433.81|431.81|433.22|431.22|433.81|431.81|432.62|430.62|0
1643389400000|2022-01-28 17:03:20|432.92|430.92|433.22|431.22|433.22|431.22|432.92|430.92|0
1643389410000|2022-01-28 17:03:30|433.42|431.42|433.42|431.42|433.61|431.61|433.42|431.42|0
1643389420000|2022-01-28 17:03:40|433.31|431.31|433.81|431.81|433.81|431.81|433.31|431.31|0
1643389430000|2022-01-28 17:03:50|433.61|431.61|433.81|431.81|434.01|432.01|433.61|431.61|0
1643389440000|2022-01-28 17:04:00|433.71|431.71|434.21|432.21|434.21|432.21|433.71|431.71|0
1643389450000|2022-01-28 17:04:10|434.41|432.41|434.81|432.81|435.01|433.01|434.41|432.41|0
1643389460000|2022-01-28 17:04:20|435.21|433.21|437|435|437|435|435.21|433.21|0
1643389470000|2022-01-28 17:04:30|436.6|434.6|437.8|435.8|437.8|435.8|436.6|434.6|0
1643389480000|2022-01-28 17:04:40|438.09|436.09|438.6|436.6|438.6|436.6|438.09|436.09|0
1643389490000|2022-01-28 17:04:50|438.2|436.2|438.29|436.29|438.4|436.4|438.2|436.2|0
1643389500000|2022-01-28 17:05:00|438.2|436.2|438.29|436.29|438.4|436.4|438.09|436.09|0
1643389510000|2022-01-28 17:05:10|437.89|435.89|437.4|435.4|437.89|435.89|437.4|435.4|0
1643389520000|2022-01-28 17:05:20|438|436|438.4|436.4|438.4|436.4|438|436|0
1643389530000|2022-01-28 17:05:30|438.2|436.2|437.49|435.49|438.2|436.2|437.49|435.49|0
1643389540000|2022-01-28 17:05:40|437.8|435.8|438.2|436.2|438.2|436.2|437.8|435.8|0
1643389550000|2022-01-28 17:05:50|439|437|440.4|438.4|440.4|438.4|439|437|0
1643389560000|2022-01-28 17:06:00|440.2|438.2|439.2|437.2|440.2|438.2|439.2|437.2|0
1643389570000|2022-01-28 17:06:10|439.4|437.4|439.6|437.6|439.6|437.6|439.4|437.4|0
1643389580000|2022-01-28 17:06:20|440.4|438.4|438.8|436.8|440.6|438.6|438.8|436.8|0
1643389590000|2022-01-28 17:06:30|438.6|436.6|437.29|435.29|438.6|436.6|437.2|435.2|0
1643389600000|2022-01-28 17:06:40|437.49|435.49|438.8|436.8|438.8|436.8|437.49|435.49|0
1643389610000|2022-01-28 17:06:50|439|437|438.69|436.69|439|437|438.4|436.4|0
1643389620000|2022-01-28 17:07:00|439|437|439.6|437.6|439.6|437.6|438.8|436.8|0
1643389630000|2022-01-28 17:07:10|439.2|437.2|439.29|437.29|439.6|437.6|439.2|437.2|0
1643389640000|2022-01-28 17:07:20|438.8|436.8|439.2|437.2|439.2|437.2|438.8|436.8|0
1643389650000|2022-01-28 17:07:30|439.29|437.29|438.2|436.2|439.39|437.39|438.2|436.2|0
1643389660000|2022-01-28 17:07:40|438.49|436.49|438.29|436.29|438.49|436.49|438.29|436.29|0
1643389670000|2022-01-28 17:07:50|438|436|437.6|435.6|438.2|436.2|437.6|435.6|0
1643389680000|2022-01-28 17:08:00|438.2|436.2|437|435|438.2|436.2|437|435|0
1643389690000|2022-01-28 17:08:10|437.2|435.2|436.2|434.2|437.2|435.2|436.2|434.2|0
1643389700000|2022-01-28 17:08:20|436.6|434.6|436.49|434.49|436.8|434.8|436.2|434.2|0
1643389710000|2022-01-28 17:08:30|436.6|434.6|436.6|434.6|437|435|436.6|434.6|0
1643389720000|2022-01-28 17:08:40|436.69|434.69|436.8|434.8|436.8|434.8|436.6|434.6|0
1643389730000|2022-01-28 17:08:50|436.6|434.6|435.6|433.6|436.8|434.8|435.6|433.6|0
1643389740000|2022-01-28 17:09:00|436|434|436.6|434.6|437|435|436|434|0
1643389750000|2022-01-28 17:09:10|436.8|434.8|437.4|435.4|437.4|435.4|436.8|434.8|0
1643389760000|2022-01-28 17:09:20|437.29|435.29|437.59|435.59|437.59|435.59|437|435|0
1643389770000|2022-01-28 17:09:30|437.2|435.2|437.79|435.79|437.79|435.79|437.2|435.2|0
1643389780000|2022-01-28 17:09:40|438.09|436.09|438.59|436.59|438.79|436.79|438.09|436.09|0
1643389790000|2022-01-28 17:09:50|439.19|437.19|439.39|437.39|439.39|437.39|439.19|437.19|0
1643389800000|2022-01-28 17:10:00|438.99|436.99|438.39|436.39|438.99|436.99|438.39|436.39|0
1643389810000|2022-01-28 17:10:10|438.69|436.69|438.39|436.39|438.69|436.69|438.39|436.39|0
1643389820000|2022-01-28 17:10:20|437.99|435.99|437|435|437.99|435.99|437|435|0
1643389830000|2022-01-28 17:10:30|437.09|435.09|437.89|435.89|437.89|435.89|436.8|434.8|0
1643389840000|2022-01-28 17:10:40|438.29|436.29|438.19|436.19|438.29|436.29|437.99|435.99|0
1643389850000|2022-01-28 17:10:50|438.59|436.59|438.89|436.89|439.29|437.29|438.59|436.59|0
1643389860000|2022-01-28 17:11:00|438.99|436.99|438.99|436.99|439.39|437.39|438.99|436.99|0
1643389870000|2022-01-28 17:11:10|438.59|436.59|439.49|437.49|439.49|437.49|438.59|436.59|0
1643389880000|2022-01-28 17:11:20|439.59|437.59|439.89|437.89|439.89|437.89|439.59|437.59|0
1643389890000|2022-01-28 17:11:30|439.79|437.79|439.19|437.19|439.79|437.79|439.19|437.19|0
1643389900000|2022-01-28 17:11:40|438.99|436.99|439.39|437.39|439.39|437.39|438.99|436.99|0
1643389910000|2022-01-28 17:11:50|439.49|437.49|439.39|437.39|439.79|437.79|439.39|437.39|0
1643389920000|2022-01-28 17:12:00|438.99|436.99|438.19|436.19|439.19|437.19|438.19|436.19|0
1643389930000|2022-01-28 17:12:10|438.39|436.39|435.49|433.49|438.39|436.39|435.49|433.49|0
1643389940000|2022-01-28 17:12:20|435|433|434.2|432.2|435|433|434.2|432.2|0
1643389950000|2022-01-28 17:12:30|435|433|433.01|431.01|435|433|433.01|431.01|0
1643389960000|2022-01-28 17:12:40|433.41|431.41|432.02|430.02|433.41|431.41|432.02|430.02|0
1643389970000|2022-01-28 17:12:50|432.21|430.21|432.31|430.31|432.51|430.51|431.62|429.62|0
1643389980000|2022-01-28 17:13:00|432.41|430.41|432.91|430.91|432.91|430.91|432.41|430.41|0
1643389990000|2022-01-28 17:13:10|432.41|430.41|432.21|430.21|432.41|430.41|432.21|430.21|0
1643390000000|2022-01-28 17:13:20|432.01|430.01|432.21|430.21|432.21|430.21|432.01|430.01|0
1643390010000|2022-01-28 17:13:30|431.82|429.82|431.42|429.42|431.82|429.82|431.42|429.42|0
1643390020000|2022-01-28 17:13:40|430.23|428.23|429.83|427.83|430.23|428.23|429.73|427.73|0
1643390030000|2022-01-28 17:13:50|430.12|428.12|430.12|428.12|430.12|428.12|430.03|428.03|0
1643390040000|2022-01-28 17:14:00|430.23|428.23|431.62|429.62|431.62|429.62|430.23|428.23|0
1643390050000|2022-01-28 17:14:10|431.02|429.02|431.62|429.62|431.62|429.62|431.02|429.02|0
1643390060000|2022-01-28 17:14:20|431.12|429.12|431.22|429.22|431.62|429.62|431.12|429.12|0
1643390070000|2022-01-28 17:14:30|431.42|429.42|431.42|429.42|431.42|429.42|431.12|429.12|0
1643390080000|2022-01-28 17:14:40|431.22|429.22|432.61|430.61|432.61|430.61|431.12|429.12|0
1643390090000|2022-01-28 17:14:50|433.21|431.21|432.61|430.61|433.21|431.21|432.61|430.61|0
1643390100000|2022-01-28 17:15:00|432.81|430.81|433.6|431.6|433.6|431.6|432.81|430.81|0
1643390110000|2022-01-28 17:15:10|433.8|431.8|431.42|429.42|433.8|431.8|431.42|429.42|0
1643390120000|2022-01-28 17:15:20|432.01|430.01|431.02|429.02|432.01|430.01|431.02|429.02|0
1643390130000|2022-01-28 17:15:30|431.42|429.42|431.61|429.61|431.61|429.61|431.42|429.42|0
1643390140000|2022-01-28 17:15:40|431.42|429.42|431.31|429.31|431.42|429.42|431.02|429.02|0
1643390150000|2022-01-28 17:15:50|431.81|429.81|432.81|430.81|432.81|430.81|431.81|429.81|0
1643390160000|2022-01-28 17:16:00|432.41|430.41|432.11|430.11|432.5|430.5|432.11|430.11|0
1643390170000|2022-01-28 17:16:10|432.5|430.5|432.61|430.61|432.61|430.61|432.41|430.41|0
1643390180000|2022-01-28 17:16:20|433.1|431.1|433.4|431.4|433.4|431.4|433.1|431.1|0
1643390190000|2022-01-28 17:16:30|433.8|431.8|433.01|431.01|433.8|431.8|433.01|431.01|0
1643390200000|2022-01-28 17:16:40|433.1|431.1|433.2|431.2|433.2|431.2|433|431|0
1643390210000|2022-01-28 17:16:50|433.4|431.4|433.8|431.8|433.8|431.8|433.2|431.2|0
1643390220000|2022-01-28 17:17:00|433.6|431.6|433.6|431.6|433.6|431.6|432.9|430.9|0
1643390230000|2022-01-28 17:17:10|433.8|431.8|434.49|432.49|434.49|432.49|433.6|431.6|0
1643390240000|2022-01-28 17:17:20|432.81|430.81|434|432|434|432|432.81|430.81|0
1643390250000|2022-01-28 17:17:30|433.8|431.8|433.8|431.8|433.8|431.8|433.6|431.6|0
1643390260000|2022-01-28 17:17:40|434|432|433.89|431.89|434|432|433.89|431.89|0
1643390270000|2022-01-28 17:17:50|434.2|432.2|434.4|432.4|434.4|432.4|434|432|0
1643390280000|2022-01-28 17:18:00|434.29|432.29|434.4|432.4|434.4|432.4|434.2|432.2|0
1643390290000|2022-01-28 17:18:10|434.49|432.49|435.39|433.39|435.39|433.39|434.49|432.49|0
1643390300000|2022-01-28 17:18:20|435.79|433.79|436.19|434.19|436.19|434.19|435.79|433.79|0
1643390310000|2022-01-28 17:18:30|436.39|434.39|436.39|434.39|436.39|434.39|436.28|434.28|0
1643390330000|2022-01-28 17:18:50|436.19|434.19|436.39|434.39|436.39|434.39|436.19|434.19|0
1643390340000|2022-01-28 17:19:00|436.19|434.19|438.78|436.78|438.78|436.78|436.19|434.19|0
1643390350000|2022-01-28 17:19:10|438.98|436.98|438.98|436.98|439.38|437.38|438.98|436.98|0
1643390360000|2022-01-28 17:19:20|439.38|437.38|439.58|437.58|439.58|437.58|439.18|437.18|0
1643390370000|2022-01-28 17:19:30|440.18|438.18|439.98|437.98|440.38|438.38|439.98|437.98|0
1643390380000|2022-01-28 17:19:40|439.88|437.88|438.78|436.78|439.88|437.88|438.68|436.68|0
1643390390000|2022-01-28 17:19:50|438.58|436.58|438.58|436.58|438.78|436.78|438.58|436.58|0
1643390400000|2022-01-28 17:20:00|438.18|436.18|437.48|435.48|438.18|436.18|437.48|435.48|0
1643390410000|2022-01-28 17:20:10|436.99|434.99|434.39|432.39|437.18|435.18|434.39|432.39|0
1643390420000|2022-01-28 17:20:20|435.29|433.29|434.99|432.99|435.29|433.29|434.79|432.79|0
1643390430000|2022-01-28 17:20:30|434.79|432.79|434.39|432.39|434.79|432.79|434.19|432.19|0
1643390440000|2022-01-28 17:20:40|434.19|432.19|432.9|430.9|434.69|432.69|432.9|430.9|0
1643390450000|2022-01-28 17:20:50|433|431|432.4|430.4|433|431|432.4|430.4|0
1643390460000|2022-01-28 17:21:00|431.9|429.9|431.21|429.21|432.4|430.4|431.21|429.21|0
1643390470000|2022-01-28 17:21:10|431.01|429.01|430.22|428.22|431.01|429.01|430.22|428.22|0
1643390480000|2022-01-28 17:21:20|431.01|429.01|431.31|429.31|431.61|429.61|431.01|429.01|0
1643390490000|2022-01-28 17:21:30|431.01|429.01|431.01|429.01|431.31|429.31|431.01|429.01|0
1643390500000|2022-01-28 17:21:40|431.51|429.51|431.41|429.41|431.51|429.51|431.21|429.21|0
1643390510000|2022-01-28 17:21:50|431.01|429.01|430.42|428.42|431.01|429.01|430.42|428.42|0
1643390520000|2022-01-28 17:22:00|430.62|428.62|429.52|427.52|430.62|428.62|429.43|427.43|0
1643390530000|2022-01-28 17:22:10|429.62|427.62|430.02|428.02|430.62|428.62|429.62|427.62|0
1643390540000|2022-01-28 17:22:20|429.82|427.82|429.23|427.23|430.22|428.22|429.23|427.23|0
1643390550000|2022-01-28 17:22:30|429.32|427.32|428.63|426.63|429.32|427.32|428.63|426.63|0
1643390560000|2022-01-28 17:22:40|427.94|425.94|428.33|426.33|428.43|426.43|427.94|425.94|0
1643390570000|2022-01-28 17:22:50|428.13|426.13|427.34|425.34|428.13|426.13|427.34|425.34|0
1643390580000|2022-01-28 17:23:00|427.25|425.25|428.24|426.24|428.24|426.24|427.25|425.25|0
1643390590000|2022-01-28 17:23:10|428.43|426.43|427.54|425.54|428.43|426.43|427.54|425.54|0
1643390600000|2022-01-28 17:23:20|428.43|426.43|428.24|426.24|428.43|426.43|428.04|426.04|0
1643390610000|2022-01-28 17:23:30|428.33|426.33|428.43|426.43|428.43|426.43|428.13|426.13|0
1643390620000|2022-01-28 17:23:40|428.92|426.92|429.62|427.62|429.62|427.62|428.92|426.92|0
1643390630000|2022-01-28 17:23:50|429.42|427.42|429.72|427.72|429.72|427.72|429.32|427.32|0
1643390640000|2022-01-28 17:24:00|429.23|427.23|428.92|426.92|429.23|427.23|428.92|426.92|0
1643390650000|2022-01-28 17:24:10|428.73|426.73|428.33|426.33|428.73|426.73|428.33|426.33|0
1643390660000|2022-01-28 17:24:20|427.84|425.84|426.65|424.65|427.84|425.84|426.55|424.55|0
1643390670000|2022-01-28 17:24:30|428.04|426.04|428.23|426.23|428.43|426.43|428.04|426.04|0
1643390680000|2022-01-28 17:24:40|428.43|426.43|428.43|426.43|428.43|426.43|428.43|426.43|0
1643390690000|2022-01-28 17:24:50|429.03|427.03|428.37|426.37|429.03|427.03|427.98|425.98|0
1643390700000|2022-01-28 17:25:00|428.11|426.11|427.12|425.12|428.11|426.11|427.12|425.12|0
1643390710000|2022-01-28 17:25:10|426.82|424.82|426.03|424.03|426.92|424.92|426.03|424.03|0
1643390720000|2022-01-28 17:25:20|425.63|423.63|425.73|423.73|426.73|424.73|425.63|423.63|0
1643390730000|2022-01-28 17:25:30|425.93|423.93|424.55|422.55|425.93|423.93|424.55|422.55|0
1643390740000|2022-01-28 17:25:40|423.56|421.56|424.94|422.94|424.94|422.94|423.56|421.56|0
1643390750000|2022-01-28 17:25:50|424.74|422.74|423.85|421.85|424.74|422.74|423.85|421.85|0
1643390760000|2022-01-28 17:26:00|423.95|421.95|424.05|422.05|424.15|422.15|423.76|421.76|0
1643390770000|2022-01-28 17:26:10|423.95|421.95|423.65|421.65|424.15|422.15|423.65|421.65|0
1643390780000|2022-01-28 17:26:20|423.45|421.45|423.36|421.36|423.95|421.95|423.36|421.36|0
1643390790000|2022-01-28 17:26:30|423.56|421.56|423.45|421.45|423.56|421.56|423.36|421.36|0
1643390800000|2022-01-28 17:26:40|423.85|421.85|423.85|421.85|423.95|421.95|423.85|421.85|0
1643390810000|2022-01-28 17:26:50|424.15|422.15|424.84|422.84|424.84|422.84|424.15|422.15|0
1643390820000|2022-01-28 17:27:00|424.55|422.55|426.13|424.13|426.13|424.13|424.55|422.55|0
1643390830000|2022-01-28 17:27:10|426.33|424.33|426.53|424.53|427.12|425.12|426.33|424.33|0
1643390840000|2022-01-28 17:27:20|426.72|424.72|426.92|424.92|427.32|425.32|426.72|424.72|0
1643390850000|2022-01-28 17:27:30|427.71|425.71|427.02|425.02|427.71|425.71|427.02|425.02|0
1643390860000|2022-01-28 17:27:40|426.82|424.82|426.72|424.72|426.82|424.82|426.22|424.22|0
1643390870000|2022-01-28 17:27:50|426.42|424.42|425.63|423.63|426.42|424.42|425.14|423.14|0
1643390880000|2022-01-28 17:28:00|425.73|423.73|425.43|423.43|425.73|423.73|425.43|423.43|0
1643390890000|2022-01-28 17:28:10|424.35|422.35|424.15|422.15|424.64|422.64|424.15|422.15|0
1643390900000|2022-01-28 17:28:20|423.85|421.85|423.56|421.56|424.24|422.24|423.56|421.56|0
1643390910000|2022-01-28 17:28:30|423.36|421.36|422.57|420.57|423.36|421.36|422.57|420.57|0
1643390920000|2022-01-28 17:28:40|422.17|420.17|424.15|422.15|424.15|422.15|422.17|420.17|0
1643390930000|2022-01-28 17:28:50|423.56|421.56|424.54|422.54|424.54|422.54|423.56|421.56|0
1643390940000|2022-01-28 17:29:00|424.35|422.35|424.35|422.35|424.35|422.35|423.95|421.95|0
1643390950000|2022-01-28 17:29:10|424.64|422.64|424.74|422.74|424.84|422.84|424.44|422.44|0
1643390960000|2022-01-28 17:29:20|423.95|421.95|424.15|422.15|424.15|422.15|423.75|421.75|0
1643390970000|2022-01-28 17:29:30|424.54|422.54|425.14|423.14|425.14|423.14|424.15|422.15|0
1643390980000|2022-01-28 17:29:40|425.33|423.33|425.14|423.14|425.33|423.33|424.84|422.84|0
1643390990000|2022-01-28 17:29:50|424.94|422.94|424.94|422.94|425.33|423.33|424.94|422.94|0
1643391000000|2022-01-28 17:30:00|423.85|421.85|423.65|421.65|424.44|422.44|423.65|421.65|0
1643391010000|2022-01-28 17:30:10|423.75|421.75|424.15|422.15|424.15|422.15|423.06|421.06|0
1643391020000|2022-01-28 17:30:20|423.85|421.85|425.33|423.33|425.53|423.53|423.85|421.85|0
1643391030000|2022-01-28 17:30:30|425.43|423.43|425.73|423.73|426.32|424.32|425.43|423.43|0
1643391040000|2022-01-28 17:30:40|425.53|423.53|424.74|422.74|425.53|423.53|424.74|422.74|0
1643391050000|2022-01-28 17:30:50|424.54|422.54|423.95|421.95|424.54|422.54|423.95|421.95|0
1643391060000|2022-01-28 17:31:00|423.75|421.75|424.94|422.94|424.94|422.94|423.75|421.75|0
1643391070000|2022-01-28 17:31:10|426.22|424.22|425.43|423.43|426.22|424.22|425.43|423.43|0
1643391080000|2022-01-28 17:31:20|424.74|422.74|425.73|423.73|425.73|423.73|424.74|422.74|0
1643391090000|2022-01-28 17:31:30|424.94|422.94|424.54|422.54|424.94|422.94|423.55|421.55|0
1643391100000|2022-01-28 17:31:40|424.24|422.24|424.44|422.44|424.44|422.44|423.84|421.84|0
1643391110000|2022-01-28 17:31:50|424.54|422.54|424.64|422.64|424.64|422.64|424.54|422.54|0
1643391120000|2022-01-28 17:32:00|424.54|422.54|424.74|422.74|424.74|422.74|423.25|421.25|0
1643391130000|2022-01-28 17:32:10|424.34|422.34|424.34|422.34|424.34|422.34|423.95|421.95|0
1643391140000|2022-01-28 17:32:20|424.44|422.44|425.33|423.33|425.33|423.33|424.44|422.44|0
1643391150000|2022-01-28 17:32:30|425.13|423.13|425.03|423.03|425.33|423.33|424.94|422.94|0
1643391160000|2022-01-28 17:32:40|424.83|422.83|423.75|421.75|424.94|422.94|423.75|421.75|0
1643391170000|2022-01-28 17:32:50|423.45|421.45|423.75|421.75|423.75|421.75|423.35|421.35|0
1643391180000|2022-01-28 17:33:00|423.35|421.35|422.46|420.46|423.35|421.35|422.37|420.37|0
1643391190000|2022-01-28 17:33:10|422.17|420.17|422.76|420.76|423.25|421.25|421.97|419.97|0
1643391200000|2022-01-28 17:33:20|423.35|421.35|423.16|421.16|423.35|421.35|422.96|420.96|0
1643391210000|2022-01-28 17:33:30|424.14|422.14|425.03|423.03|425.13|423.13|424.14|422.14|0
1643391220000|2022-01-28 17:33:40|425.13|423.13|425.13|423.13|425.13|423.13|424.93|422.93|0
1643391230000|2022-01-28 17:33:50|424.54|422.54|425.13|423.13|425.13|423.13|424.54|422.54|0
1643391240000|2022-01-28 17:34:00|424.44|422.44|423.94|421.94|424.54|422.54|423.94|421.94|0
1643391250000|2022-01-28 17:34:10|423.75|421.75|423.64|421.64|423.75|421.75|423.35|421.35|0
1643391260000|2022-01-28 17:34:20|423.94|421.94|424.34|422.34|424.34|422.34|423.35|421.35|0
1643391270000|2022-01-28 17:34:30|424.14|422.14|423.84|421.84|424.14|422.14|423.64|421.64|0
1643391280000|2022-01-28 17:34:40|423.64|421.64|422.37|420.37|423.64|421.64|422.18|420.18|0
1643391290000|2022-01-28 17:34:50|421.78|419.78|422.07|420.07|422.07|420.07|421.78|419.78|0
1643391300000|2022-01-28 17:35:00|423.06|421.06|423.18|421.18|423.29|421.29|423.06|421.06|0
1643391310000|2022-01-28 17:35:10|422.89|420.89|421.71|419.71|422.89|420.89|421.71|419.71|0
1643391320000|2022-01-28 17:35:20|422.1|420.1|421.51|419.51|422.1|420.1|421.51|419.51|0
1643391330000|2022-01-28 17:35:30|421.11|419.11|421.11|419.11|421.11|419.11|421.11|419.11|0
1643391340000|2022-01-28 17:35:40|420.72|418.72|420.52|418.52|420.72|418.72|420.52|418.52|0
1643391350000|2022-01-28 17:35:50|420.32|418.32|419.53|417.53|420.32|418.32|419.53|417.53|0
1643391360000|2022-01-28 17:36:00|419.43|417.43|420.32|418.32|420.32|418.32|419.43|417.43|0
1643391370000|2022-01-28 17:36:10|420.52|418.52|421.71|419.71|421.8|419.8|420.52|418.52|0
1643391380000|2022-01-28 17:36:20|420.62|418.62|420.42|418.42|420.62|418.62|420.13|418.13|0
1643391390000|2022-01-28 17:36:30|420.91|418.91|420.32|418.32|421.31|419.31|420.32|418.32|0
1643391400000|2022-01-28 17:36:40|420.42|418.42|419.83|417.83|420.42|418.42|419.83|417.83|0
1643391410000|2022-01-28 17:36:50|420.13|418.13|421.31|419.31|421.31|419.31|420.13|418.13|0
1643391420000|2022-01-28 17:37:00|421.11|419.11|421.9|419.9|421.9|419.9|420.91|418.91|0
1643391430000|2022-01-28 17:37:10|423.09|421.09|422.49|420.49|423.09|421.09|422.49|420.49|0
1643391440000|2022-01-28 17:37:20|422.89|420.89|423.29|421.29|423.29|421.29|422.69|420.69|0
1643391450000|2022-01-28 17:37:30|422.98|420.98|424.96|422.96|424.96|422.96|422.98|420.98|0
1643391460000|2022-01-28 17:37:40|425.16|423.16|425.56|423.56|425.66|423.66|425.16|423.16|0
1643391470000|2022-01-28 17:37:50|425.86|423.86|427.34|425.34|427.34|425.34|425.86|423.86|0
1643391480000|2022-01-28 17:38:00|426.26|424.26|425.16|423.16|426.26|424.26|425.07|423.07|0
1643391490000|2022-01-28 17:38:10|424.87|422.87|425.46|423.46|425.46|423.46|424.67|422.67|0
1643391500000|2022-01-28 17:38:20|425.16|423.16|424.27|422.27|425.36|423.36|424.27|422.27|0
1643391510000|2022-01-28 17:38:30|424.08|422.08|424.27|422.27|424.27|422.27|423.48|421.48|0
1643391520000|2022-01-28 17:38:40|424.57|422.57|424.37|422.37|424.57|422.57|424.17|422.17|0
1643391530000|2022-01-28 17:38:50|423.88|421.88|423.38|421.38|423.88|421.88|423.38|421.38|0
1643391540000|2022-01-28 17:39:00|423.48|421.48|424.17|422.17|424.17|422.17|423.48|421.48|0
1643391550000|2022-01-28 17:39:10|422.79|420.79|422.29|420.29|422.89|420.89|422.29|420.29|0
1643391560000|2022-01-28 17:39:20|422.1|420.1|421.99|419.99|422.1|420.1|421.9|419.9|0
1643391570000|2022-01-28 17:39:30|422.1|420.1|422.1|420.1|422.1|420.1|421.8|419.8|0
1643391580000|2022-01-28 17:39:40|422.39|420.39|422.19|420.19|422.39|420.39|422.1|420.1|0
1643391590000|2022-01-28 17:39:50|421.9|419.9|421.01|419.01|421.9|419.9|421.01|419.01|0
1643391600000|2022-01-28 17:40:00|420.71|418.71|421.01|419.01|421.31|419.31|420.71|418.71|0
1643391610000|2022-01-28 17:40:10|421.9|419.9|422.49|420.49|422.49|420.49|421.9|419.9|0
1643391620000|2022-01-28 17:40:20|420.61|418.61|421.11|419.11|421.11|419.11|420.41|418.41|0
1643391630000|2022-01-28 17:40:30|421.01|419.01|421.99|419.99|421.99|419.99|421.01|419.01|0
1643391640000|2022-01-28 17:40:40|421.9|419.9|423.28|421.28|423.28|421.28|421.9|419.9|0
1643391650000|2022-01-28 17:40:50|423.08|421.08|423.28|421.28|423.28|421.28|422.89|420.89|0
1643391660000|2022-01-28 17:41:00|422.69|420.69|422.29|420.29|422.98|420.98|422.29|420.29|0
1643391670000|2022-01-28 17:41:10|421.9|419.9|422.89|420.89|422.89|420.89|421.7|419.7|0
1643391680000|2022-01-28 17:41:20|422.49|420.49|423.08|421.08|423.08|421.08|422.49|420.49|0
1643391690000|2022-01-28 17:41:30|422.89|420.89|422.29|420.29|422.89|420.89|422.29|420.29|0
1643391700000|2022-01-28 17:41:40|422.58|420.58|422.19|420.19|422.58|420.58|422.09|420.09|0
1643391710000|2022-01-28 17:41:50|422.09|420.09|421.9|419.9|422.69|420.69|421.9|419.9|0
1643391720000|2022-01-28 17:42:00|422.19|420.19|422.69|420.69|422.69|420.69|422.19|420.19|0
1643391730000|2022-01-28 17:42:10|421.7|419.7|421.2|419.2|421.7|419.7|421.11|419.11|0
1643391740000|2022-01-28 17:42:20|421.5|419.5|422.29|420.29|422.29|420.29|421.5|419.5|0
1643391750000|2022-01-28 17:42:30|422.19|420.19|424.07|422.07|424.07|422.07|422.19|420.19|0
1643391760000|2022-01-28 17:42:40|423.48|421.48|422.58|420.58|423.48|421.48|421.9|419.9|0
1643391770000|2022-01-28 17:42:50|422.19|420.19|423.28|421.28|423.28|421.28|422.19|420.19|0
1643391780000|2022-01-28 17:43:00|422.98|420.98|423.87|421.87|423.97|421.97|422.98|420.98|0
1643391790000|2022-01-28 17:43:10|423.18|421.18|423.57|421.57|423.57|421.57|423.18|421.18|0
1643391800000|2022-01-28 17:43:20|424.27|422.27|424.47|422.47|424.47|422.47|424.07|422.07|0
1643391810000|2022-01-28 17:43:30|424.27|422.27|424.96|422.96|424.96|422.96|424.27|422.27|0
1643391820000|2022-01-28 17:43:40|424.36|422.36|424.27|422.27|424.56|422.56|424.17|422.17|0
1643391830000|2022-01-28 17:43:50|424.66|422.66|425.16|423.16|425.16|423.16|424.66|422.66|0
1643391840000|2022-01-28 17:44:00|424.66|422.66|425.06|423.06|425.06|423.06|424.56|422.56|0
1643391850000|2022-01-28 17:44:10|425.26|423.26|423.57|421.57|425.26|423.26|423.57|421.57|0
1643391860000|2022-01-28 17:44:20|422.69|420.69|423.18|421.18|423.87|421.87|422.69|420.69|0
1643391870000|2022-01-28 17:44:30|423.28|421.28|423.87|421.87|423.87|421.87|423.28|421.28|0
1643391880000|2022-01-28 17:44:40|423.48|421.48|425.06|423.06|425.06|423.06|423.48|421.48|0
1643391890000|2022-01-28 17:44:50|425.35|423.35|426.15|424.15|426.15|424.15|425.35|423.35|0
1643391900000|2022-01-28 17:45:00|426.54|424.54|426.74|424.74|426.84|424.84|426.45|424.45|0
1643391910000|2022-01-28 17:45:10|427.84|425.84|426.84|424.84|428.04|426.04|426.84|424.84|0
1643391920000|2022-01-28 17:45:20|427.04|425.04|426.84|424.84|427.04|425.04|426.84|424.84|0
1643391930000|2022-01-28 17:45:30|426.45|424.45|425.06|423.06|426.45|424.45|425.06|423.06|0
1643391940000|2022-01-28 17:45:40|425.26|423.26|424.66|422.66|425.26|423.26|424.46|422.46|0
1643391950000|2022-01-28 17:45:50|425.55|423.55|425.26|423.26|425.55|423.55|425.26|423.26|0
1643391960000|2022-01-28 17:46:00|424.86|422.86|423.08|421.08|424.86|422.86|423.08|421.08|0
1643391970000|2022-01-28 17:46:10|423.28|421.28|423.67|421.67|423.87|421.87|423.28|421.28|0
1643391980000|2022-01-28 17:46:20|423.28|421.28|423.08|421.08|423.28|421.28|422.88|420.88|0
1643391990000|2022-01-28 17:46:30|422.68|420.68|422.88|420.88|422.98|420.98|422.68|420.68|0
1643392000000|2022-01-28 17:46:40|422.58|420.58|422.68|420.68|422.68|420.68|422.58|420.58|0
1643392010000|2022-01-28 17:46:50|423.28|421.28|423.77|421.77|423.77|421.77|423.08|421.08|0
1643392020000|2022-01-28 17:47:00|423.87|421.87|423.87|421.87|423.87|421.87|423.57|421.57|0
1643392030000|2022-01-28 17:47:10|424.07|422.07|422.88|420.88|424.07|422.07|422.68|420.68|0
1643392040000|2022-01-28 17:47:20|423.28|421.28|422.48|420.48|423.28|421.28|422.48|420.48|0
1643392050000|2022-01-28 17:47:30|422.09|420.09|422.58|420.58|422.97|420.97|422.09|420.09|0
1643392060000|2022-01-28 17:47:40|423.08|421.08|423.08|421.08|423.08|421.08|422.88|420.88|0
1643392070000|2022-01-28 17:47:50|422.88|420.88|421.69|419.69|422.88|420.88|421.69|419.69|0
1643392080000|2022-01-28 17:48:00|421.89|419.89|419.52|417.52|421.99|419.99|419.52|417.52|0
1643392090000|2022-01-28 17:48:10|419.32|417.32|419.92|417.92|419.92|417.92|419.32|417.32|0
1643392100000|2022-01-28 17:48:20|420.11|418.11|421.1|419.1|421.1|419.1|419.92|417.92|0
1643392110000|2022-01-28 17:48:30|421.59|419.59|421.19|419.19|421.98|419.98|421.19|419.19|0
1643392120000|2022-01-28 17:48:40|420.71|418.71|420.11|418.11|420.71|418.71|420.11|418.11|0
1643392130000|2022-01-28 17:48:50|420.31|418.31|421.89|419.89|421.89|419.89|420.31|418.31|0
1643392140000|2022-01-28 17:49:00|421.69|419.69|422.09|420.09|422.09|420.09|421.69|419.69|0
1643392150000|2022-01-28 17:49:10|422.18|420.18|423.27|421.27|423.27|421.27|422.18|420.18|0
1643392160000|2022-01-28 17:49:20|423.47|421.47|422.48|420.48|423.47|421.47|422.48|420.48|0
1643392170000|2022-01-28 17:49:30|423.27|421.27|422.88|420.88|423.27|421.27|422.88|420.88|0
1643392180000|2022-01-28 17:49:40|423.08|421.08|423.27|421.27|423.57|421.57|423.08|421.08|0
1643392190000|2022-01-28 17:49:50|422.68|420.68|421.89|419.89|422.68|420.68|421.69|419.69|0
1643392200000|2022-01-28 17:50:00|421.69|419.69|421.19|419.19|421.89|419.89|421.19|419.19|0
1643392210000|2022-01-28 17:50:10|420.7|418.7|419.22|417.22|420.7|418.7|419.22|417.22|0
1643392220000|2022-01-28 17:50:20|418.14|416.14|415.98|413.98|418.24|416.24|415.98|413.98|0
1643392230000|2022-01-28 17:50:30|416.76|414.76|415.98|413.98|416.96|414.96|415.98|413.98|0
1643392240000|2022-01-28 17:50:40|416.37|414.37|416.76|414.76|416.76|414.76|416.37|414.37|0
1643392250000|2022-01-28 17:50:50|417.35|415.35|417.35|415.35|417.35|415.35|417.25|415.25|0
1643392260000|2022-01-28 17:51:00|417.55|415.55|418.53|416.53|418.53|416.53|417.55|415.55|0
1643392270000|2022-01-28 17:51:10|418.34|416.34|418.73|416.73|418.73|416.73|418.34|416.34|0
1643392280000|2022-01-28 17:51:20|419.12|417.12|417.84|415.84|419.12|417.12|417.84|415.84|0
1643392290000|2022-01-28 17:51:30|418.04|416.04|417.84|415.84|418.04|416.04|417.84|415.84|0
1643392300000|2022-01-28 17:51:40|418.04|416.04|417.16|415.16|418.04|416.04|417.16|415.16|0
1643392310000|2022-01-28 17:51:50|417.75|415.75|418.93|416.93|418.93|416.93|417.55|415.55|0
1643392320000|2022-01-28 17:52:00|417.75|415.75|418.34|416.34|418.34|416.34|417.55|415.55|0
1643392330000|2022-01-28 17:52:10|418.53|416.53|418.14|416.14|418.53|416.53|418.14|416.14|0
1643392340000|2022-01-28 17:52:20|417.35|415.35|417.35|415.35|417.64|415.64|417.35|415.35|0
1643392350000|2022-01-28 17:52:30|417.55|415.55|416.22|414.22|417.55|415.55|416.22|414.22|0
1643392360000|2022-01-28 17:52:40|415.82|413.82|415.52|413.52|415.82|413.82|414.84|412.84|0
1643392370000|2022-01-28 17:52:50|415.13|413.13|414.84|412.84|415.23|413.23|414.84|412.84|0
1643392380000|2022-01-28 17:53:00|415.23|413.23|415.63|413.63|415.82|413.82|415.23|413.23|0
1643392390000|2022-01-28 17:53:10|415.43|413.43|415.23|413.23|415.43|413.43|414.84|412.84|0
1643392400000|2022-01-28 17:53:20|415.04|413.04|414.84|412.84|415.23|413.23|414.84|412.84|0
1643392410000|2022-01-28 17:53:30|414.64|412.64|414.64|412.64|414.84|412.84|414.64|412.64|0
1643392420000|2022-01-28 17:53:40|415.04|413.04|414.64|412.64|415.04|413.04|414.64|412.64|0
1643392430000|2022-01-28 17:53:50|414.74|412.74|412.48|410.48|414.74|412.74|412.48|410.48|0
1643392440000|2022-01-28 17:54:00|413.07|411.07|414.15|412.15|414.15|412.15|413.07|411.07|0
1643392450000|2022-01-28 17:54:10|413.86|411.86|414.05|412.05|414.05|412.05|413.86|411.86|0
1643392460000|2022-01-28 17:54:20|414.25|412.25|414.44|412.44|414.54|412.54|414.15|412.15|0
1643392470000|2022-01-28 17:54:30|414.15|412.15|415.63|413.63|415.63|413.63|414.15|412.15|0
1643392480000|2022-01-28 17:54:40|415.62|413.62|415.03|413.03|415.82|413.82|415.03|413.03|0
1643392490000|2022-01-28 17:54:50|414.74|412.74|414.44|412.44|414.74|412.74|413.85|411.85|0
1643392500000|2022-01-28 17:55:00|414.25|412.25|414.25|412.25|414.93|412.93|414.25|412.25|0
1643392510000|2022-01-28 17:55:10|413.85|411.85|414.84|412.84|415.62|413.62|413.85|411.85|0
1643392520000|2022-01-28 17:55:20|415.43|413.43|415.23|413.23|415.43|413.43|415.13|413.13|0
1643392530000|2022-01-28 17:55:30|415.62|413.62|415.23|413.23|415.62|413.62|414.93|412.93|0
1643392540000|2022-01-28 17:55:40|415.43|413.43|415.72|413.72|415.92|413.92|415.43|413.43|0
1643392550000|2022-01-28 17:55:50|416.02|414.02|416.31|414.31|416.31|414.31|415.62|413.62|0
1643392560000|2022-01-28 17:56:00|416.21|414.21|415.91|413.91|416.21|414.21|415.91|413.91|0
1643392570000|2022-01-28 17:56:10|415.82|413.82|417.38|415.38|417.38|415.38|415.23|413.23|0
1643392580000|2022-01-28 17:56:20|416.69|414.69|417.09|415.09|417.09|415.09|416.69|414.69|0
1643392590000|2022-01-28 17:56:30|417.28|415.28|418.46|416.46|418.46|416.46|417.28|415.28|0
1643392600000|2022-01-28 17:56:40|418.85|416.85|418.07|416.07|419.25|417.25|418.07|416.07|0
1643392610000|2022-01-28 17:56:50|418.26|416.26|417.87|415.87|418.26|416.26|417.67|415.67|0
1643392620000|2022-01-28 17:57:00|418.07|416.07|417.09|415.09|418.07|416.07|416.69|414.69|0
1643392630000|2022-01-28 17:57:10|417.18|415.18|417.48|415.48|417.48|415.48|417.09|415.09|0
1643392640000|2022-01-28 17:57:20|418.07|416.07|418.36|416.36|418.36|416.36|417.96|415.96|0
1643392650000|2022-01-28 17:57:30|418.46|416.46|418.26|416.26|418.85|416.85|418.26|416.26|0
1643392660000|2022-01-28 17:57:40|418.66|416.66|418.46|416.46|418.66|416.66|418.46|416.46|0
1643392670000|2022-01-28 17:57:50|418.26|416.26|420.91|418.91|420.91|418.91|418.26|416.26|0
1643392680000|2022-01-28 17:58:00|419.83|417.83|420.42|418.42|420.42|418.42|419.83|417.83|0
1643392690000|2022-01-28 17:58:10|420.23|418.23|420.71|418.71|420.71|418.71|420.03|418.03|0
1643392700000|2022-01-28 17:58:20|420.42|418.42|419.83|417.83|420.42|418.42|419.53|417.53|0
1643392710000|2022-01-28 17:58:30|419.24|417.24|419.14|417.14|419.53|417.53|419.14|417.14|0
1643392720000|2022-01-28 17:58:40|419.44|417.44|419.05|417.05|419.44|417.44|419.05|417.05|0
1643392730000|2022-01-28 17:58:50|419.14|417.14|419.05|417.05|419.14|417.14|418.85|416.85|0
1643392740000|2022-01-28 17:59:00|418.85|416.85|418.65|416.65|418.85|416.85|418.36|416.36|0
1643392750000|2022-01-28 17:59:10|419.05|417.05|418.46|416.46|419.14|417.14|418.46|416.46|0
1643392760000|2022-01-28 17:59:20|419.34|417.34|419.64|417.64|420.03|418.03|419.34|417.34|0
1643392770000|2022-01-28 17:59:30|418.65|416.65|416.69|414.69|418.65|416.65|416.69|414.69|0
1643392780000|2022-01-28 17:59:40|416.3|414.3|417.18|415.18|417.18|415.18|416.3|414.3|0
1643392790000|2022-01-28 17:59:50|416.89|414.89|416.98|414.98|417.18|415.18|416.89|414.89|0
1643392800000|2022-01-28 18:00:00|416.89|414.89|417.28|415.28|417.28|415.28|416.39|414.39|0
1643392810000|2022-01-28 18:00:10|417.47|415.47|417.57|415.57|417.57|415.57|417.28|415.28|0
1643392820000|2022-01-28 18:00:20|417.76|415.76|418.65|416.65|419.05|417.05|417.76|415.76|0
1643392830000|2022-01-28 18:00:30|418.46|416.46|418.85|416.85|418.85|416.85|418.35|416.35|0
1643392840000|2022-01-28 18:00:40|418.65|416.65|418.65|416.65|418.75|416.75|418.65|416.65|0
1643392850000|2022-01-28 18:00:50|418.35|416.35|417.67|415.67|418.35|416.35|417.08|415.08|0
1643392860000|2022-01-28 18:01:00|418.85|416.85|418.65|416.65|419.14|417.14|418.65|416.65|0
1643392870000|2022-01-28 18:01:10|418.46|416.46|418.45|416.45|418.85|416.85|418.26|416.26|0
1643392880000|2022-01-28 18:01:20|418.06|416.06|418.26|416.26|419.04|417.04|418.06|416.06|0
1643392890000|2022-01-28 18:01:30|418.35|416.35|418.85|416.85|418.85|416.85|418.26|416.26|0
1643392900000|2022-01-28 18:01:40|419.04|417.04|418.85|416.85|419.04|417.04|418.65|416.65|0
1643392910000|2022-01-28 18:01:50|419.33|417.33|419.33|417.33|419.33|417.33|419.33|417.33|0
1643392920000|2022-01-28 18:02:00|419.24|417.24|419.92|417.92|419.92|417.92|419.24|417.24|0
1643392930000|2022-01-28 18:02:10|420.22|418.22|420.42|418.42|420.91|418.91|420.22|418.22|0
1643392940000|2022-01-28 18:02:20|420.51|418.51|420.32|418.32|420.51|418.51|420.32|418.32|0
1643392950000|2022-01-28 18:02:30|420.62|418.62|420.42|418.42|420.81|418.81|420.42|418.42|0
1643392960000|2022-01-28 18:02:40|421.01|419.01|423.18|421.18|423.37|421.37|421.01|419.01|0
1643392970000|2022-01-28 18:02:50|423.77|421.77|425.15|423.15|425.74|423.74|423.77|421.77|0
1643392980000|2022-01-28 18:03:00|425.05|423.05|423.97|421.97|425.05|423.05|423.97|421.97|0
1643392990000|2022-01-28 18:03:10|423.37|421.37|422.48|420.48|423.37|421.37|422.48|420.48|0
1643393000000|2022-01-28 18:03:20|422.58|420.58|422.78|420.78|422.78|420.78|422.58|420.58|0
1643393010000|2022-01-28 18:03:30|423.37|421.37|423.27|421.27|423.37|421.37|423.18|421.18|0
1643393020000|2022-01-28 18:03:40|421.99|419.99|421.6|419.6|422.19|420.19|421.6|419.6|0
1643393030000|2022-01-28 18:03:50|421.8|419.8|421.99|419.99|422.19|420.19|421.8|419.8|0
1643393040000|2022-01-28 18:04:00|422.39|420.39|423.27|421.27|423.27|421.27|422.19|420.19|0
1643393050000|2022-01-28 18:04:10|422.98|420.98|422.88|420.88|423.27|421.27|422.78|420.78|0
1643393060000|2022-01-28 18:04:20|423.18|421.18|421.5|419.5|423.18|421.18|421.5|419.5|0
1643393070000|2022-01-28 18:04:30|422.19|420.19|421.8|419.8|422.19|420.19|421.8|419.8|0
1643393080000|2022-01-28 18:04:40|421.6|419.6|422.19|420.19|422.19|420.19|421.6|419.6|0
1643393090000|2022-01-28 18:04:50|422.48|420.48|422.78|420.78|423.07|421.07|422.48|420.48|0
1643393100000|2022-01-28 18:05:00|421.2|419.2|421.89|419.89|421.89|419.89|421.2|419.2|0
1643393110000|2022-01-28 18:05:10|422.58|420.58|422.39|420.39|422.58|420.58|422.39|420.39|0
1643393120000|2022-01-28 18:05:20|423.57|421.57|423.96|421.96|424.36|422.36|423.57|421.57|0
1643393130000|2022-01-28 18:05:30|424.16|422.16|424.36|422.36|424.36|422.36|423.86|421.86|0
1643393140000|2022-01-28 18:05:40|424.75|422.75|424.65|422.65|424.75|422.75|424.16|422.16|0
1643393150000|2022-01-28 18:05:50|424.36|422.36|424.65|422.65|424.95|422.95|424.36|422.36|0
1643393160000|2022-01-28 18:06:00|424.36|422.36|424.45|422.45|424.45|422.45|424.16|422.16|0
1643393170000|2022-01-28 18:06:10|424.16|422.16|423.77|421.77|424.16|422.16|423.77|421.77|0
1643393180000|2022-01-28 18:06:20|423.96|421.96|425.44|423.44|425.44|423.44|423.77|421.77|0
1643393190000|2022-01-28 18:06:30|425.54|423.54|427.02|425.02|427.02|425.02|425.54|423.54|0
1643393200000|2022-01-28 18:06:40|426.73|424.73|425.64|423.64|426.73|424.73|425.64|423.64|0
1643393210000|2022-01-28 18:06:50|425.54|423.54|425.74|423.74|425.74|423.74|425.44|423.44|0
1643393220000|2022-01-28 18:07:00|425.44|423.44|425.94|423.94|426.14|424.14|425.44|423.44|0
1643393230000|2022-01-28 18:07:10|426.14|424.14|426.03|424.03|426.14|424.14|425.94|423.94|0
1643393240000|2022-01-28 18:07:20|425.34|423.34|425.15|423.15|425.34|423.34|425.15|423.15|0
1643393250000|2022-01-28 18:07:30|424.85|422.85|426.53|424.53|426.53|424.53|424.85|422.85|0
1643393260000|2022-01-28 18:07:40|426.13|424.13|428.11|426.11|428.11|426.11|426.13|424.13|0
1643393270000|2022-01-28 18:07:50|427.72|425.72|427.32|425.32|427.81|425.81|427.22|425.22|0
1643393280000|2022-01-28 18:08:00|427.61|425.61|428.21|426.21|428.21|426.21|427.61|425.61|0
1643393290000|2022-01-28 18:08:10|427.72|425.72|427.61|425.61|428.01|426.01|427.61|425.61|0
1643393300000|2022-01-28 18:08:20|428.11|426.11|428.51|426.51|428.51|426.51|428.01|426.01|0
1643393310000|2022-01-28 18:08:30|428.31|426.31|428.21|426.21|428.41|426.41|428.21|426.21|0
1643393320000|2022-01-28 18:08:40|428.11|426.11|428.11|426.11|428.91|426.91|428.11|426.11|0
1643393330000|2022-01-28 18:08:50|428.21|426.21|428.31|426.31|428.31|426.31|428.21|426.21|0
1643393340000|2022-01-28 18:09:00|428.51|426.51|427.52|425.52|428.51|426.51|427.52|425.52|0
1643393350000|2022-01-28 18:09:10|427.72|425.72|427.61|425.61|427.72|425.72|427.12|425.12|0
1643393360000|2022-01-28 18:09:20|427.72|425.72|428.01|426.01|428.01|426.01|427.72|425.72|0
1643393370000|2022-01-28 18:09:30|428.11|426.11|431.09|429.09|431.09|429.09|428.11|426.11|0
1643393380000|2022-01-28 18:09:40|431.68|429.68|431.49|429.49|431.68|429.68|431.49|429.49|0
1643393390000|2022-01-28 18:09:50|431.29|429.29|430.79|428.79|431.29|429.29|430.79|428.79|0
1643393400000|2022-01-28 18:10:00|430.69|428.69|429.9|427.9|430.69|428.69|429.9|427.9|0
1643393410000|2022-01-28 18:10:10|429.79|427.79|430.09|428.09|430.09|428.09|429.2|427.2|0
1643393420000|2022-01-28 18:10:20|430.98|428.98|430.89|428.89|431.09|429.09|430.79|428.79|0
1643393430000|2022-01-28 18:10:30|430.98|428.98|429.3|427.3|430.98|428.98|429.3|427.3|0
1643393440000|2022-01-28 18:10:40|429.9|427.9|429.7|427.7|430.29|428.29|429.7|427.7|0
1643393450000|2022-01-28 18:10:50|430.29|428.29|430.29|428.29|430.69|428.69|430.29|428.29|0
1643393460000|2022-01-28 18:11:00|430.19|428.19|429.7|427.7|430.19|428.19|429.7|427.7|0
1643393470000|2022-01-28 18:11:10|429.9|427.9|430.49|428.49|430.49|428.49|429.9|427.9|0
1643393480000|2022-01-28 18:11:20|430.78|428.78|430.89|428.89|430.89|428.89|430.78|428.78|0
1643393490000|2022-01-28 18:11:30|430.78|428.78|431.88|429.88|432.28|430.28|430.78|428.78|0
1643393500000|2022-01-28 18:11:40|432.28|430.28|432.08|430.08|432.28|430.28|432.08|430.08|0
1643393510000|2022-01-28 18:11:50|431.88|429.88|430.98|428.98|431.88|429.88|430.98|428.98|0
1643393520000|2022-01-28 18:12:00|431.09|429.09|430.69|428.69|431.09|429.09|430.69|428.69|0
1643393530000|2022-01-28 18:12:10|430.49|428.49|430.29|428.29|430.69|428.69|430.29|428.29|0
1643393540000|2022-01-28 18:12:20|429.7|427.7|429.79|427.79|429.79|427.79|429.3|427.3|0
1643393550000|2022-01-28 18:12:30|429.89|427.89|430.29|428.29|430.29|428.29|429.89|427.89|0
1643393560000|2022-01-28 18:12:40|430.69|428.69|430.69|428.69|430.98|428.98|430.69|428.69|0
1643393570000|2022-01-28 18:12:50|430.78|428.78|430.89|428.89|431.09|429.09|430.58|428.58|0
1643393580000|2022-01-28 18:13:00|430.58|428.58|429.89|427.89|430.69|428.69|429.89|427.89|0
1643393590000|2022-01-28 18:13:10|429.79|427.79|429.99|427.99|429.99|427.99|429.79|427.79|0
1643393600000|2022-01-28 18:13:20|430.19|428.19|429.59|427.59|430.19|428.19|429.59|427.59|0
1643393610000|2022-01-28 18:13:30|430.29|428.29|430.09|428.09|430.29|428.29|429.79|427.79|0
1643393620000|2022-01-28 18:13:40|430.19|428.19|430.09|428.09|430.19|428.19|430.09|428.09|0
1643393630000|2022-01-28 18:13:50|430.29|428.29|429.89|427.89|430.29|428.29|429.89|427.89|0
1643393640000|2022-01-28 18:14:00|430.09|428.09|429.3|427.3|430.09|428.09|429.3|427.3|0
1643393650000|2022-01-28 18:14:10|429.99|427.99|430.09|428.09|430.29|428.29|429.99|427.99|0
1643393660000|2022-01-28 18:14:20|430.49|428.49|429.89|427.89|430.49|428.49|429.89|427.89|0
1643393670000|2022-01-28 18:14:30|429.99|427.99|430.29|428.29|430.49|428.49|429.99|427.99|0
1643393680000|2022-01-28 18:14:40|430.19|428.19|430.38|428.38|430.38|428.38|429.69|427.69|0
1643393690000|2022-01-28 18:14:50|430.09|428.09|430.38|428.38|430.38|428.38|430.09|428.09|0
1643393700000|2022-01-28 18:15:00|430.78|428.78|431.08|429.08|431.08|429.08|430.78|428.78|0
1643393710000|2022-01-28 18:15:10|430.88|428.88|431.38|429.38|431.38|429.38|430.88|428.88|0
1643393720000|2022-01-28 18:15:20|431.18|429.18|430.69|428.69|431.48|429.48|430.69|428.69|0
1643393730000|2022-01-28 18:15:30|431.08|429.08|431.28|429.28|431.58|429.58|431.08|429.08|0
1643393740000|2022-01-28 18:15:40|431.38|429.38|430.38|428.38|431.48|429.48|430.38|428.38|0
1643393750000|2022-01-28 18:15:50|430.49|428.49|430.29|428.29|430.49|428.49|429.89|427.89|0
1643393760000|2022-01-28 18:16:00|429.89|427.89|429.1|427.1|430.18|428.18|429.1|427.1|0
1643393770000|2022-01-28 18:16:10|428|426|427.31|425.31|428|426|427.31|425.31|0
1643393780000|2022-01-28 18:16:20|427.12|425.12|427.61|425.61|427.61|425.61|426.62|424.62|0
1643393790000|2022-01-28 18:16:30|427.51|425.51|427.8|425.8|428.11|426.11|427.51|425.51|0
1643393800000|2022-01-28 18:16:40|428.9|426.9|428.5|426.5|428.9|426.9|428.5|426.5|0
1643393810000|2022-01-28 18:16:50|428.4|426.4|428.5|426.5|428.9|426.9|428.4|426.4|0
1643393820000|2022-01-28 18:17:00|428.7|426.7|430.09|428.09|430.18|428.18|428.7|426.7|0
1643393830000|2022-01-28 18:17:10|429.69|427.69|429.79|427.79|429.79|427.79|429.39|427.39|0
1643393840000|2022-01-28 18:17:20|429.69|427.69|428.9|426.9|429.69|427.69|428.9|426.9|0
1643393850000|2022-01-28 18:17:30|428.79|426.79|428.1|426.1|428.79|426.79|428|426|0
1643393860000|2022-01-28 18:17:40|428.3|426.3|428.3|426.3|428.3|426.3|427.71|425.71|0
1643393870000|2022-01-28 18:17:50|428.5|426.5|428.3|426.3|428.5|426.5|428.3|426.3|0
1643393880000|2022-01-28 18:18:00|428.1|426.1|429.19|427.19|429.19|427.19|428.1|426.1|0
1643393890000|2022-01-28 18:18:10|429.09|427.09|429.09|427.09|429.19|427.19|429.09|427.09|0
1643393900000|2022-01-28 18:18:20|429.29|427.29|429.89|427.89|429.89|427.89|429.29|427.29|0
1643393910000|2022-01-28 18:18:30|430.18|428.18|430.68|428.68|430.68|428.68|430.18|428.18|0
1643393920000|2022-01-28 18:18:40|430.58|428.58|430.18|428.18|430.68|428.68|430.18|428.18|0
1643393930000|2022-01-28 18:18:50|430.28|428.28|430.09|428.09|430.38|428.38|430.09|428.09|0
1643393940000|2022-01-28 18:19:00|430.18|428.18|431.17|429.17|431.17|429.17|430.18|428.18|0
1643393950000|2022-01-28 18:19:10|430.78|428.78|431.48|429.48|431.48|429.48|430.78|428.78|0
1643393960000|2022-01-28 18:19:20|431.37|429.37|430.48|428.48|431.37|429.37|430.48|428.48|0
1643393970000|2022-01-28 18:19:30|429.49|427.49|429.49|427.49|429.49|427.49|429.19|427.19|0
1643393980000|2022-01-28 18:19:40|429.19|427.19|429.49|427.49|429.69|427.69|429.19|427.19|0
1643393990000|2022-01-28 18:19:50|429.29|427.29|428.99|426.99|429.29|427.29|428.99|426.99|0
1643394000000|2022-01-28 18:20:00|427.9|425.9|427.31|425.31|427.9|425.9|427.31|425.31|0
1643394010000|2022-01-28 18:20:10|427.11|425.11|427.71|425.71|427.71|425.71|427.11|425.11|0
1643394020000|2022-01-28 18:20:20|428.39|426.39|427.51|425.51|428.39|426.39|427.51|425.51|0
1643394030000|2022-01-28 18:20:30|427.6|425.6|428.3|426.3|428.5|426.5|427.6|425.6|0
1643394040000|2022-01-28 18:20:40|428.5|426.5|428.3|426.3|428.5|426.5|428.3|426.3|0
1643394050000|2022-01-28 18:20:50|428.1|426.1|427.9|425.9|428.1|426.1|427.6|425.6|0
1643394060000|2022-01-28 18:21:00|428|426|428.3|426.3|428.3|426.3|428|426|0
1643394070000|2022-01-28 18:21:10|428|426|425.13|423.13|428.1|426.1|425.13|423.13|0
1643394080000|2022-01-28 18:21:20|424.34|422.34|425.13|423.13|425.13|423.13|424.34|422.34|0
1643394090000|2022-01-28 18:21:30|425.33|423.33|425.03|423.03|425.53|423.53|425.03|423.03|0
1643394100000|2022-01-28 18:21:40|425.13|423.13|425.33|423.33|425.33|423.33|424.74|422.74|0
1643394110000|2022-01-28 18:21:50|425.13|423.13|424.34|422.34|425.13|423.13|424.34|422.34|0
1643394120000|2022-01-28 18:22:00|423.95|421.95|422.57|420.57|423.95|421.95|422.57|420.57|0
1643394130000|2022-01-28 18:22:10|422.17|420.17|421.67|419.67|422.17|420.17|421.67|419.67|0
1643394140000|2022-01-28 18:22:20|421.58|419.58|421.58|419.58|421.78|419.78|421.58|419.58|0
1643394150000|2022-01-28 18:22:30|421.78|419.78|421.38|419.38|421.78|419.78|421.38|419.38|0
1643394160000|2022-01-28 18:22:40|420.79|418.79|422.56|420.56|422.56|420.56|420.79|418.79|0
1643394170000|2022-01-28 18:22:50|421.97|419.97|422.17|420.17|422.17|420.17|421.97|419.97|0
1643394180000|2022-01-28 18:23:00|421.97|419.97|422.56|420.56|422.56|420.56|421.97|419.97|0
1643394190000|2022-01-28 18:23:10|422.86|420.86|422.56|420.56|423.35|421.35|422.56|420.56|0
1643394200000|2022-01-28 18:23:20|422.37|420.37|420.59|418.59|422.37|420.37|420.59|418.59|0
1643394210000|2022-01-28 18:23:30|420.89|418.89|421.08|419.08|421.48|419.48|420.89|418.89|0
1643394220000|2022-01-28 18:23:40|420.89|418.89|422.17|420.17|422.17|420.17|420.89|418.89|0
1643394230000|2022-01-28 18:23:50|421.87|419.87|421.78|419.78|421.87|419.87|421.78|419.78|0
1643394240000|2022-01-28 18:24:00|421.97|419.97|422.56|420.56|422.56|420.56|421.97|419.97|0
1643394250000|2022-01-28 18:24:10|422.76|420.76|422.37|420.37|422.76|420.76|422.37|420.37|0
1643394260000|2022-01-28 18:24:20|422.76|420.76|422.96|420.96|422.96|420.96|422.66|420.66|0
1643394270000|2022-01-28 18:24:30|423.15|421.15|424.43|422.43|424.43|422.43|423.15|421.15|0
1643394280000|2022-01-28 18:24:40|424.54|422.54|424.54|422.54|424.73|422.73|424.34|422.34|0
1643394290000|2022-01-28 18:24:50|424.43|422.43|424.54|422.54|424.54|422.54|424.43|422.43|0
1643394300000|2022-01-28 18:25:00|424.34|422.34|424.54|422.54|424.54|422.54|424.34|422.34|0
1643394310000|2022-01-28 18:25:10|424.14|422.14|425.72|423.72|425.72|423.72|424.14|422.14|0
1643394320000|2022-01-28 18:25:20|424.93|422.93|425.92|423.92|425.92|423.92|424.93|422.93|0
1643394330000|2022-01-28 18:25:30|426.93|424.93|427.03|425.03|427.03|425.03|426.84|424.84|0
1643394340000|2022-01-28 18:25:40|427.23|425.23|426.93|424.93|427.43|425.43|426.93|424.93|0
1643394350000|2022-01-28 18:25:50|426.54|424.54|425.52|423.52|426.54|424.54|425.42|423.42|0
1643394360000|2022-01-28 18:26:00|424.93|422.93|425.52|423.52|425.52|423.52|424.93|422.93|0
1643394370000|2022-01-28 18:26:10|424.73|422.73|424.93|422.93|425.13|423.13|424.73|422.73|0
1643394380000|2022-01-28 18:26:20|423.94|421.94|423.74|421.74|423.94|421.94|423.35|421.35|0
1643394390000|2022-01-28 18:26:30|423.55|421.55|422.66|420.66|423.55|421.55|422.66|420.66|0
1643394400000|2022-01-28 18:26:40|422.96|420.96|423.15|421.15|423.35|421.35|422.96|420.96|0
1643394410000|2022-01-28 18:26:50|422.56|420.56|422.17|420.17|422.76|420.76|422.17|420.17|0
1643394420000|2022-01-28 18:27:00|422.76|420.76|420.59|418.59|422.76|420.76|420.59|418.59|0
1643394430000|2022-01-28 18:27:10|420.2|418.2|419.21|417.21|420.2|418.2|419.21|417.21|0
1643394440000|2022-01-28 18:27:20|419.41|417.41|417.64|415.64|419.41|417.41|417.64|415.64|0
1643394450000|2022-01-28 18:27:30|418.03|416.03|418.82|416.82|418.82|416.82|418.03|416.03|0
1643394460000|2022-01-28 18:27:40|418.62|416.62|418.72|416.72|418.82|416.82|418.62|416.62|0
1643394470000|2022-01-28 18:27:50|419.11|417.11|420.2|418.2|420.2|418.2|418.82|416.82|0
1643394480000|2022-01-28 18:28:00|420|418|421.38|419.38|421.38|419.38|420|418|0
1643394490000|2022-01-28 18:28:10|422.36|420.36|422.56|420.56|423.35|421.35|422.36|420.36|0
1643394500000|2022-01-28 18:28:20|422.65|420.65|422.76|420.76|422.76|420.76|422.56|420.56|0
1643394510000|2022-01-28 18:28:30|422.36|420.36|422.36|420.36|422.76|420.76|422.36|420.36|0
1643394520000|2022-01-28 18:28:40|422.56|420.56|422.95|420.95|423.15|421.15|422.56|420.56|0
1643394530000|2022-01-28 18:28:50|423.15|421.15|422.46|420.46|423.15|421.15|422.46|420.46|0
1643394540000|2022-01-28 18:29:00|421.57|419.57|421.18|419.18|421.57|419.57|420.98|418.98|0
1643394550000|2022-01-28 18:29:10|421.38|419.38|422.36|420.36|422.36|420.36|421.38|419.38|0
1643394560000|2022-01-28 18:29:20|422.26|420.26|423.54|421.54|423.54|421.54|422.26|420.26|0
1643394570000|2022-01-28 18:29:30|424.53|422.53|423.74|421.74|424.53|422.53|423.74|421.74|0
1643394580000|2022-01-28 18:29:40|424.33|422.33|423.74|421.74|424.33|422.33|423.74|421.74|0
1643394590000|2022-01-28 18:29:50|423.94|421.94|425.12|423.12|425.12|423.12|423.94|421.94|0
1643394600000|2022-01-28 18:30:00|425.72|423.72|428.09|426.09|428.09|426.09|425.72|423.72|0
1643394610000|2022-01-28 18:30:10|429.08|427.08|429.38|427.38|429.38|427.38|429.08|427.08|0
1643394620000|2022-01-28 18:30:20|429.68|427.68|429.48|427.48|430.27|428.27|429.48|427.48|0
1643394630000|2022-01-28 18:30:30|429.77|427.77|429.28|427.28|429.77|427.77|428.98|426.98|0
1643394640000|2022-01-28 18:30:40|430.07|428.07|431.46|429.46|431.86|429.86|430.07|428.07|0
1643394650000|2022-01-28 18:30:50|432.95|430.95|433.45|431.45|433.65|431.65|432.95|430.95|0
1643394660000|2022-01-28 18:31:00|432.26|430.26|432.06|430.06|432.46|430.46|432.06|430.06|0
1643394670000|2022-01-28 18:31:10|431.46|429.46|431.16|429.16|431.86|429.86|431.16|429.16|0
1643394680000|2022-01-28 18:31:20|431.07|429.07|431.76|429.76|431.76|429.76|431.07|429.07|0
1643394690000|2022-01-28 18:31:30|432.16|430.16|432.26|430.26|432.26|430.26|432.16|430.16|0
1643394700000|2022-01-28 18:31:40|431.86|429.86|431.86|429.86|432.06|430.06|431.86|429.86|0
1643394710000|2022-01-28 18:31:50|431.66|429.66|432.46|430.46|432.46|430.46|431.66|429.66|0
1643394720000|2022-01-28 18:32:00|432.26|430.26|431.66|429.66|432.26|430.26|430.87|428.87|0
1643394730000|2022-01-28 18:32:10|430.96|428.96|430.67|428.67|431.07|429.07|430.67|428.67|0
1643394740000|2022-01-28 18:32:20|430.27|428.27|430.87|428.87|431.26|429.26|430.27|428.27|0
1643394750000|2022-01-28 18:32:30|431.07|429.07|431.46|429.46|431.46|429.46|431.07|429.07|0
1643394760000|2022-01-28 18:32:40|431.07|429.07|430.27|428.27|431.46|429.46|430.27|428.27|0
1643394770000|2022-01-28 18:32:50|430.67|428.67|430.47|428.47|430.67|428.67|430.47|428.47|0
1643394780000|2022-01-28 18:33:00|430.67|428.67|432.15|430.15|432.15|430.15|430.67|428.67|0
1643394790000|2022-01-28 18:33:10|432.06|430.06|432.26|430.26|432.26|430.26|432.06|430.06|0
1643394800000|2022-01-28 18:33:20|431.66|429.66|432.85|430.85|432.85|430.85|431.66|429.66|0
1643394810000|2022-01-28 18:33:30|432.65|430.65|432.85|430.85|432.85|430.85|432.65|430.65|0
1643394820000|2022-01-28 18:33:40|432.46|430.46|431.26|429.26|432.46|430.46|431.26|429.26|0
1643394830000|2022-01-28 18:33:50|431.46|429.46|431.36|429.36|431.46|429.46|431.26|429.26|0
1643394840000|2022-01-28 18:34:00|431.26|429.26|431.66|429.66|431.66|429.66|431.26|429.26|0
1643394850000|2022-01-28 18:34:10|431.46|429.46|432.26|430.26|432.26|430.26|430.86|428.86|0
1643394860000|2022-01-28 18:34:20|432.06|430.06|432.06|430.06|432.45|430.45|432.06|430.06|0
1643394870000|2022-01-28 18:34:30|431.86|429.86|430.67|428.67|431.86|429.86|430.67|428.67|0
1643394880000|2022-01-28 18:34:40|430.86|428.86|430.67|428.67|431.26|429.26|430.67|428.67|0
1643394890000|2022-01-28 18:34:50|430.47|428.47|430.27|428.27|430.67|428.67|430.27|428.27|0
1643394900000|2022-01-28 18:35:00|430.16|428.16|431.46|429.46|431.66|429.66|430.16|428.16|0
1643394910000|2022-01-28 18:35:10|430.56|428.56|430.56|428.56|430.76|428.76|430.56|428.56|0
1643394920000|2022-01-28 18:35:20|430.67|428.67|429.77|427.77|430.67|428.67|429.67|427.67|0
1643394930000|2022-01-28 18:35:30|429.97|427.97|430.16|428.16|430.27|428.27|429.97|427.97|0
1643394940000|2022-01-28 18:35:40|430.96|428.96|430.86|428.86|430.96|428.96|430.66|428.66|0
1643394950000|2022-01-28 18:35:50|431.86|429.86|432.65|430.65|432.65|430.65|431.86|429.86|0
1643394960000|2022-01-28 18:36:00|433.05|431.05|433.25|431.25|433.45|431.45|433.05|431.05|0
1643394970000|2022-01-28 18:36:10|434.84|432.84|434.84|432.84|435.04|433.04|434.84|432.84|0
1643394980000|2022-01-28 18:36:20|434.74|432.74|434.44|432.44|435.04|433.04|434.44|432.44|0
1643394990000|2022-01-28 18:36:30|433.65|431.65|432.25|430.25|433.65|431.65|430.96|428.96|0
1643395000000|2022-01-28 18:36:40|431.46|429.46|432.05|430.05|432.05|430.05|431.16|429.16|0
1643395010000|2022-01-28 18:36:50|431.86|429.86|431.26|429.26|431.86|429.86|431.26|429.26|0
1643395020000|2022-01-28 18:37:00|431.46|429.46|430.66|428.66|431.66|429.66|430.66|428.66|0
1643395030000|2022-01-28 18:37:10|430.46|428.46|431.46|429.46|431.75|429.75|430.46|428.46|0
1643395040000|2022-01-28 18:37:20|430.46|428.46|429.47|427.47|430.46|428.46|429.47|427.47|0
1643395050000|2022-01-28 18:37:30|427.78|425.78|427.89|425.89|427.98|425.98|427.78|425.78|0
1643395060000|2022-01-28 18:37:40|427.69|425.69|428.77|426.77|428.77|426.77|427.69|425.69|0
1643395070000|2022-01-28 18:37:50|428.88|426.88|428.68|426.68|428.97|426.97|428.68|426.68|0
1643395080000|2022-01-28 18:38:00|428.77|426.77|429.27|427.27|429.27|427.27|428.77|426.77|0
1643395090000|2022-01-28 18:38:10|430.07|428.07|429.07|427.07|430.07|428.07|429.07|427.07|0
1643395100000|2022-01-28 18:38:20|428.88|426.88|429.47|427.47|429.47|427.47|428.88|426.88|0
1643395110000|2022-01-28 18:38:30|429.67|427.67|429.47|427.47|429.67|427.67|429.27|427.27|0
1643395120000|2022-01-28 18:38:40|431.26|429.26|432.05|430.05|432.05|430.05|430.86|428.86|0
1643395130000|2022-01-28 18:38:50|431.26|429.26|430.96|428.96|431.26|429.26|430.86|428.86|0
1643395140000|2022-01-28 18:39:00|431.26|429.26|430.66|428.66|431.26|429.26|430.07|428.07|0
1643395150000|2022-01-28 18:39:10|430.76|428.76|431.46|429.46|431.85|429.85|430.76|428.76|0
1643395160000|2022-01-28 18:39:20|431.26|429.26|429.76|427.76|431.26|429.26|429.76|427.76|0
1643395170000|2022-01-28 18:39:30|429.67|427.67|429.76|427.76|429.76|427.76|429.27|427.27|0
1643395180000|2022-01-28 18:39:40|429.87|427.87|429.87|427.87|430.06|428.06|429.87|427.87|0
1643395190000|2022-01-28 18:39:50|430.76|428.76|430.06|428.06|430.76|428.76|430.06|428.06|0
1643395200000|2022-01-28 18:40:00|430.26|428.26|427.29|425.29|430.26|428.26|427.29|425.29|0
1643395210000|2022-01-28 18:40:10|426.89|424.89|426.99|424.99|427.19|425.19|426.89|424.89|0
1643395220000|2022-01-28 18:40:20|427.68|425.68|429.47|427.47|429.47|427.47|427.68|425.68|0
1643395230000|2022-01-28 18:40:30|428.77|426.77|429.07|427.07|429.07|427.07|428.28|426.28|0
1643395240000|2022-01-28 18:40:40|429.37|427.37|429.67|427.67|429.67|427.67|429.37|427.37|0
1643395250000|2022-01-28 18:40:50|430.06|428.06|429.47|427.47|430.06|428.06|429.07|427.07|0
1643395260000|2022-01-28 18:41:00|430.16|428.16|429.67|427.67|430.16|428.16|429.67|427.67|0
1643395270000|2022-01-28 18:41:10|429.86|427.86|429.67|427.67|429.86|427.86|429.67|427.67|0
1643395280000|2022-01-28 18:41:20|428.67|426.67|428.57|426.57|428.67|426.67|428.57|426.57|0
1643395290000|2022-01-28 18:41:30|428.87|426.87|428.37|426.37|428.87|426.87|428.37|426.37|0
1643395300000|2022-01-28 18:41:40|428.57|426.57|427.78|425.78|428.67|426.67|427.78|425.78|0
1643395310000|2022-01-28 18:41:50|427.68|425.68|428.08|426.08|428.08|426.08|427.68|425.68|0
1643395320000|2022-01-28 18:42:00|427.58|425.58|429.07|427.07|429.07|427.07|427.58|425.58|0
1643395330000|2022-01-28 18:42:10|428.67|426.67|429.47|427.47|429.47|427.47|428.28|426.28|0
1643395340000|2022-01-28 18:42:20|429.27|427.27|429.27|427.27|429.27|427.27|429.17|427.17|0
1643395350000|2022-01-28 18:42:30|429.56|427.56|429.07|427.07|429.56|427.56|429.07|427.07|0
1643395360000|2022-01-28 18:42:40|429.16|427.16|429.66|427.66|429.66|427.66|429.07|427.07|0
1643395370000|2022-01-28 18:42:50|429.86|427.86|429.76|427.76|429.86|427.86|429.66|427.66|0
1643395380000|2022-01-28 18:43:00|430.46|428.46|429.86|427.86|430.86|428.86|429.86|427.86|0
1643395390000|2022-01-28 18:43:10|428.37|426.37|427.78|425.78|428.37|426.37|427.78|425.78|0
1643395400000|2022-01-28 18:43:20|428.57|426.57|428.47|426.47|428.57|426.57|428.28|426.28|0
1643395410000|2022-01-28 18:43:30|427.97|425.97|428.28|426.28|428.37|426.37|427.97|425.97|0
1643395420000|2022-01-28 18:43:40|426.69|424.69|426.49|424.49|426.69|424.69|426.3|424.3|0
1643395430000|2022-01-28 18:43:50|427.29|425.29|427.68|425.68|427.68|425.68|427.09|425.09|0
1643395440000|2022-01-28 18:44:00|428.87|426.87|428.87|426.87|429.27|427.27|428.87|426.87|0
1643395450000|2022-01-28 18:44:10|429.07|427.07|428.96|426.96|429.07|427.07|428.67|426.67|0
1643395460000|2022-01-28 18:44:20|430.46|428.46|430.06|428.06|431.05|429.05|430.06|428.06|0
1643395470000|2022-01-28 18:44:30|429.66|427.66|429.56|427.56|429.96|427.96|429.56|427.56|0
1643395480000|2022-01-28 18:44:40|429.66|427.66|430.46|428.46|430.85|428.85|429.66|427.66|0
1643395490000|2022-01-28 18:44:50|430.66|428.66|429.66|427.66|430.66|428.66|429.66|427.66|0
1643395500000|2022-01-28 18:45:00|429.46|427.46|429.56|427.56|429.76|427.76|429.46|427.46|0
1643395510000|2022-01-28 18:45:10|429.66|427.66|428.08|426.08|430.06|428.06|428.08|426.08|0
1643395520000|2022-01-28 18:45:20|428.27|426.27|428.57|426.57|428.67|426.67|428.27|426.27|0
1643395530000|2022-01-28 18:45:30|428.27|426.27|428.67|426.67|428.67|426.67|428.27|426.27|0
1643395540000|2022-01-28 18:45:40|428.08|426.08|428.47|426.47|428.67|426.67|428.08|426.08|0
1643395550000|2022-01-28 18:45:50|428.17|426.17|427.77|425.77|428.17|426.17|427.77|425.77|0
1643395560000|2022-01-28 18:46:00|428.27|426.27|428.57|426.57|428.57|426.57|428.27|426.27|0
1643395570000|2022-01-28 18:46:10|427.58|425.58|430.46|428.46|430.46|428.46|427.58|425.58|0
1643395580000|2022-01-28 18:46:20|430.65|428.65|431.25|429.25|431.25|429.25|430.65|428.65|0
1643395590000|2022-01-28 18:46:30|431.65|429.65|430.06|428.06|431.74|429.74|430.06|428.06|0
1643395600000|2022-01-28 18:46:40|430.15|428.15|430.35|428.35|430.35|428.35|430.06|428.06|0
1643395610000|2022-01-28 18:46:50|430.06|428.06|430.35|428.35|430.45|428.45|430.06|428.06|0
1643395620000|2022-01-28 18:47:00|428.67|426.67|426.98|424.98|428.67|426.67|426.69|424.69|0
1643395630000|2022-01-28 18:47:10|427.88|425.88|427.77|425.77|427.97|425.97|427.77|425.77|0
1643395640000|2022-01-28 18:47:20|427.88|425.88|428.47|426.47|428.47|426.47|427.57|425.57|0
1643395650000|2022-01-28 18:47:30|428.57|426.57|427.57|425.57|428.57|426.57|427.57|425.57|0
1643395660000|2022-01-28 18:47:40|427.88|425.88|428.87|426.87|428.87|426.87|427.88|425.88|0
1643395670000|2022-01-28 18:47:50|428.96|426.96|428.87|426.87|428.96|426.96|428.76|426.76|0
1643395680000|2022-01-28 18:48:00|429.56|427.56|429.86|427.86|429.86|427.86|429.56|427.56|0
1643395690000|2022-01-28 18:48:10|429.95|427.95|429.95|427.95|430.35|428.35|429.95|427.95|0
1643395700000|2022-01-28 18:48:20|430.25|428.25|432.64|430.64|432.64|430.64|430.25|428.25|0
1643395710000|2022-01-28 18:48:30|433.04|431.04|433.83|431.83|433.83|431.83|433.04|431.04|0
1643395720000|2022-01-28 18:48:40|433.63|431.63|432.84|430.84|433.63|431.63|432.84|430.84|0
1643395730000|2022-01-28 18:48:50|433.04|431.04|432.24|430.24|433.04|431.04|432.24|430.24|0
1643395740000|2022-01-28 18:49:00|432.04|430.04|431.84|429.84|432.04|430.04|431.64|429.64|0
1643395750000|2022-01-28 18:49:10|431.45|429.45|431.94|429.94|432.24|430.24|431.45|429.45|0
1643395760000|2022-01-28 18:49:20|431.74|429.74|429.66|427.66|431.74|429.74|429.66|427.66|0
1643395770000|2022-01-28 18:49:30|429.46|427.46|427.87|425.87|429.75|427.75|427.87|425.87|0
1643395780000|2022-01-28 18:49:40|428.07|426.07|428.86|426.86|428.86|426.86|427.87|425.87|0
1643395790000|2022-01-28 18:49:50|428.96|426.96|428.86|426.86|429.06|427.06|428.86|426.86|0
1643395800000|2022-01-28 18:50:00|429.06|427.06|428.86|426.86|429.06|427.06|428.76|426.76|0
1643395810000|2022-01-28 18:50:10|429.46|427.46|430.45|428.45|430.45|428.45|429.46|427.46|0
1643395820000|2022-01-28 18:50:20|430.25|428.25|429.46|427.46|430.25|428.25|429.46|427.46|0
1643395830000|2022-01-28 18:50:30|429.86|427.86|428.86|426.86|429.86|427.86|428.86|426.86|0
1643395840000|2022-01-28 18:50:40|428.56|426.56|428.96|426.96|429.66|427.66|428.56|426.56|0
1643395850000|2022-01-28 18:50:50|429.26|427.26|429.26|427.26|429.46|427.46|429.26|427.26|0
1643395860000|2022-01-28 18:51:00|427.67|425.67|429.55|427.55|429.55|427.55|427.67|425.67|0
1643395870000|2022-01-28 18:51:10|429.35|427.35|429.75|427.75|429.85|427.85|429.35|427.35|0
1643395880000|2022-01-28 18:51:20|429.26|427.26|430.05|428.05|430.05|428.05|429.26|427.26|0
1643395890000|2022-01-28 18:51:30|430.15|428.15|430.25|428.25|430.45|428.45|430.15|428.15|0
1643395900000|2022-01-28 18:51:40|430.74|428.74|431.05|429.05|431.05|429.05|430.45|428.45|0
1643395910000|2022-01-28 18:51:50|430.85|428.85|431.24|429.24|431.24|429.24|430.85|428.85|0
1643395920000|2022-01-28 18:52:00|432.64|430.64|432.04|430.04|432.64|430.64|432.04|430.04|0
1643395930000|2022-01-28 18:52:10|431.94|429.94|430.65|428.65|431.94|429.94|430.45|428.45|0
1643395940000|2022-01-28 18:52:20|431.04|429.04|430.65|428.65|431.04|429.04|430.65|428.65|0
1643395950000|2022-01-28 18:52:30|431.64|429.64|431.64|429.64|431.64|429.64|431.24|429.24|0
1643395960000|2022-01-28 18:52:40|431.54|429.54|431.44|429.44|431.54|429.54|431.04|429.04|0
1643395970000|2022-01-28 18:52:50|431.24|429.24|430.65|428.65|431.44|429.44|430.65|428.65|0
1643395980000|2022-01-28 18:53:00|431.14|429.14|431.64|429.64|431.64|429.64|431.14|429.14|0
1643395990000|2022-01-28 18:53:10|431.84|429.84|432.04|430.04|432.04|430.04|431.64|429.64|0
1643396000000|2022-01-28 18:53:20|432.13|430.13|431.93|429.93|432.13|430.13|431.84|429.84|0
1643396010000|2022-01-28 18:53:30|431.84|429.84|431.64|429.64|432.13|430.13|431.64|429.64|0
1643396020000|2022-01-28 18:53:40|431.84|429.84|432.24|430.24|432.24|430.24|431.64|429.64|0
1643396030000|2022-01-28 18:53:50|431.84|429.84|432.53|430.53|432.53|430.53|431.84|429.84|0
1643396040000|2022-01-28 18:54:00|432.93|430.93|433.03|431.03|433.03|431.03|432.43|430.43|0
1643396050000|2022-01-28 18:54:10|434.82|432.82|434.82|432.82|434.92|432.92|434.63|432.63|0
1643396060000|2022-01-28 18:54:20|434.52|432.52|434.23|432.23|434.63|432.63|434.23|432.23|0
1643396070000|2022-01-28 18:54:30|434.43|432.43|433.63|431.63|434.43|432.43|433.63|431.63|0
1643396080000|2022-01-28 18:54:40|433.13|431.13|433.63|431.63|433.63|431.63|433.13|431.13|0
1643396090000|2022-01-28 18:54:50|433.13|431.13|432.24|430.24|433.13|431.13|432.24|430.24|0
1643396100000|2022-01-28 18:55:00|431.24|429.24|431.93|429.93|431.93|429.93|431.24|429.24|0
1643396110000|2022-01-28 18:55:10|431.84|429.84|432.04|430.04|432.04|430.04|430.74|428.74|0
1643396120000|2022-01-28 18:55:20|431.84|429.84|431.84|429.84|432.23|430.23|431.64|429.64|0
1643396130000|2022-01-28 18:55:30|432.04|430.04|431.84|429.84|432.04|430.04|431.53|429.53|0
1643396140000|2022-01-28 18:55:40|431.73|429.73|432.04|430.04|432.04|430.04|431.64|429.64|0
1643396150000|2022-01-28 18:55:50|431.93|429.93|432.43|430.43|432.43|430.43|431.84|429.84|0
1643396160000|2022-01-28 18:56:00|432.73|430.73|434.22|432.22|434.22|432.22|432.73|430.73|0
1643396170000|2022-01-28 18:56:10|434.62|432.62|434.82|432.82|434.82|432.82|434.52|432.52|0
1643396180000|2022-01-28 18:56:20|434.62|432.62|433.83|431.83|434.62|432.62|433.83|431.83|0
1643396190000|2022-01-28 18:56:30|433.92|431.92|433.83|431.83|434.03|432.03|433.83|431.83|0
1643396200000|2022-01-28 18:56:40|433.63|431.63|433.43|431.43|434.32|432.32|433.43|431.43|0
1643396210000|2022-01-28 18:56:50|433.32|431.32|431.44|429.44|433.63|431.63|431.44|429.44|0
1643396220000|2022-01-28 18:57:00|431.64|429.64|430.54|428.54|431.64|429.64|430.54|428.54|0
1643396230000|2022-01-28 18:57:10|431.84|429.84|431.24|429.24|431.84|429.84|431.04|429.04|0
1643396240000|2022-01-28 18:57:20|431.44|429.44|431.14|429.14|431.44|429.44|431.14|429.14|0
1643396250000|2022-01-28 18:57:30|431.24|429.24|431.93|429.93|431.93|429.93|431.24|429.24|0
1643396260000|2022-01-28 18:57:40|431.24|429.24|431.44|429.44|431.44|429.44|431.24|429.24|0
1643396270000|2022-01-28 18:57:50|431.33|429.33|432.43|430.43|432.43|430.43|431.24|429.24|0
1643396280000|2022-01-28 18:58:00|433.82|431.82|433.23|431.23|433.82|431.82|433.23|431.23|0
1643396290000|2022-01-28 18:58:10|432.92|430.92|433.43|431.43|433.92|431.92|432.92|430.92|0
1643396300000|2022-01-28 18:58:20|433.52|431.52|433.32|431.32|433.62|431.62|433.32|431.32|0
1643396310000|2022-01-28 18:58:30|432.92|430.92|434.52|432.52|434.52|432.52|432.92|430.92|0
1643396320000|2022-01-28 18:58:40|432.83|430.83|432.33|430.33|432.83|430.83|432.13|430.13|0
1643396330000|2022-01-28 18:58:50|432.03|430.03|432.63|430.63|432.63|430.63|432.03|430.03|0
1643396340000|2022-01-28 18:59:00|432.43|430.43|433.03|431.03|433.43|431.43|432.43|430.43|0
1643396350000|2022-01-28 18:59:10|433.42|431.42|433.23|431.23|433.62|431.62|432.63|430.63|0
1643396360000|2022-01-28 18:59:20|433.42|431.42|434.02|432.02|434.02|432.02|433.23|431.23|0
1643396370000|2022-01-28 18:59:30|435.02|433.02|435.11|433.11|435.11|433.11|434.62|432.62|0
1643396380000|2022-01-28 18:59:40|434.62|432.62|433.82|431.82|434.82|432.82|433.82|431.82|0
1643396390000|2022-01-28 18:59:50|432.83|430.83|430.04|428.04|433.12|431.12|430.04|428.04|0
1643396400000|2022-01-28 19:00:00|430.44|428.44|433.62|431.62|433.62|431.62|430.44|428.44|0
1643396410000|2022-01-28 19:00:10|434.02|432.02|436.71|434.71|436.81|434.81|434.02|432.02|0
1643396420000|2022-01-28 19:00:20|435.82|433.82|435.42|433.42|435.82|433.82|435.42|433.42|0
1643396430000|2022-01-28 19:00:30|435.11|433.11|432.83|430.83|435.22|433.22|432.83|430.83|0
1643396440000|2022-01-28 19:00:40|433.22|431.22|432.43|430.43|433.22|431.22|432.43|430.43|0
1643396450000|2022-01-28 19:00:50|432.52|430.52|432.63|430.63|432.63|430.63|432.52|430.52|0
1643396460000|2022-01-28 19:01:00|435.81|433.81|434.22|432.22|435.81|433.81|434.22|432.22|0
1643396470000|2022-01-28 19:01:10|434.42|432.42|433.42|431.42|434.42|432.42|433.42|431.42|0
1643396480000|2022-01-28 19:01:20|433.82|431.82|432.52|430.52|433.82|431.82|432.23|430.23|0
1643396490000|2022-01-28 19:01:30|432.83|430.83|432.43|430.43|432.83|430.83|432.43|430.43|0
1643396500000|2022-01-28 19:01:40|431.93|429.93|432.43|430.43|432.43|430.43|431.93|429.93|0
1643396510000|2022-01-28 19:01:50|432.92|430.92|432.82|430.82|432.92|430.92|432.63|430.63|0
1643396520000|2022-01-28 19:02:00|432.63|430.63|432.82|430.82|433.22|431.22|432.52|430.52|0
1643396530000|2022-01-28 19:02:10|432.63|430.63|432.23|430.23|432.63|430.63|432.23|430.23|0
1643396540000|2022-01-28 19:02:20|432.03|430.03|432.63|430.63|432.63|430.63|432.03|430.03|0
1643396550000|2022-01-28 19:02:30|432.43|430.43|432.63|430.63|432.92|430.92|432.43|430.43|0
1643396560000|2022-01-28 19:02:40|431.92|429.92|431.23|429.23|431.92|429.92|431.23|429.23|0
1643396570000|2022-01-28 19:02:50|431.43|429.43|428.85|426.85|431.43|429.43|428.85|426.85|0
1643396580000|2022-01-28 19:03:00|427.66|425.66|429.05|427.05|429.05|427.05|427.66|425.66|0
1643396590000|2022-01-28 19:03:10|429.45|427.45|427.86|425.86|429.45|427.45|427.86|425.86|0
1643396600000|2022-01-28 19:03:20|426.96|424.96|427.46|425.46|427.46|425.46|426.96|424.96|0
1643396610000|2022-01-28 19:03:30|427.76|425.76|427.46|425.46|427.76|425.76|427.36|425.36|0
1643396620000|2022-01-28 19:03:40|427.36|425.36|427.86|425.86|427.86|425.86|427.36|425.36|0
1643396630000|2022-01-28 19:03:50|428.15|426.15|429.44|427.44|429.44|427.44|428.15|426.15|0
1643396640000|2022-01-28 19:04:00|429.25|427.25|429.74|427.74|429.74|427.74|428.94|426.94|0
1643396650000|2022-01-28 19:04:10|429.44|427.44|428.65|426.65|429.44|427.44|428.65|426.65|0
1643396660000|2022-01-28 19:04:20|428.06|426.06|428.65|426.65|428.65|426.65|427.95|425.95|0
1643396670000|2022-01-28 19:04:30|428.06|426.06|427.56|425.56|428.06|426.06|427.56|425.56|0
1643396680000|2022-01-28 19:04:40|428.25|426.25|427.86|425.86|428.25|426.25|427.86|425.86|0
1643396690000|2022-01-28 19:04:50|427.07|425.07|426.08|424.08|427.26|425.26|426.08|424.08|0
1643396700000|2022-01-28 19:05:00|425.68|423.68|424.49|422.49|425.68|423.68|424.49|422.49|0
1643396710000|2022-01-28 19:05:10|424.3|422.3|424.49|422.49|424.49|422.49|424.3|422.3|0
1643396720000|2022-01-28 19:05:20|424.89|422.89|425.48|423.48|425.68|423.68|424.89|422.89|0
1643396730000|2022-01-28 19:05:30|425.88|423.88|424.69|422.69|425.88|423.88|424.69|422.69|0
1643396740000|2022-01-28 19:05:40|424.49|422.49|424.98|422.98|424.98|422.98|424.49|422.49|0
1643396750000|2022-01-28 19:05:50|425.28|423.28|425.09|423.09|425.28|423.28|425.09|423.09|0
1643396760000|2022-01-28 19:06:00|425.48|423.48|422.72|420.72|425.48|423.48|422.72|420.72|0
1643396770000|2022-01-28 19:06:10|423.11|421.11|423.11|421.11|423.7|421.7|423.11|421.11|0
1643396780000|2022-01-28 19:06:20|422.91|420.91|422.52|420.52|422.91|420.91|422.52|420.52|0
1643396790000|2022-01-28 19:06:30|422.32|420.32|422.32|420.32|422.72|420.72|422.32|420.32|0
1643396800000|2022-01-28 19:06:40|420.55|418.55|421.14|419.14|421.34|419.34|420.55|418.55|0
1643396810000|2022-01-28 19:06:50|421.04|419.04|421.14|419.14|421.34|419.34|421.04|419.04|0
1643396820000|2022-01-28 19:07:00|421.53|419.53|420.45|418.45|421.63|419.63|420.45|418.45|0
1643396830000|2022-01-28 19:07:10|420.75|418.75|421.04|419.04|421.04|419.04|420.64|418.64|0
1643396840000|2022-01-28 19:07:20|420.75|418.75|420.35|418.35|420.94|418.94|420.35|418.35|0
1643396850000|2022-01-28 19:07:30|420.16|418.16|420.35|418.35|420.94|418.94|420.16|418.16|0
1643396860000|2022-01-28 19:07:40|420.55|418.55|420.94|418.94|420.94|418.94|420.55|418.55|0
1643396870000|2022-01-28 19:07:50|420.75|418.75|418.78|416.78|420.75|418.75|418.78|416.78|0
1643396880000|2022-01-28 19:08:00|419.07|417.07|419.37|417.37|419.37|417.37|418.97|416.97|0
1643396890000|2022-01-28 19:08:10|419.56|417.56|419.96|417.96|419.96|417.96|419.37|417.37|0
1643396900000|2022-01-28 19:08:20|419.76|417.76|420.05|418.05|420.05|418.05|419.76|417.76|0
1643396910000|2022-01-28 19:08:30|419.56|417.56|418.38|416.38|419.56|417.56|418.38|416.38|0
1643396920000|2022-01-28 19:08:40|418.19|416.19|418.48|416.48|418.48|416.48|418.19|416.19|0
1643396930000|2022-01-28 19:08:50|418.58|416.58|419.17|417.17|419.26|417.26|418.58|416.58|0
1643396940000|2022-01-28 19:09:00|419.37|417.37|419.56|417.56|419.66|417.66|419.37|417.37|0
1643396950000|2022-01-28 19:09:10|419.26|417.26|419.26|417.26|419.26|417.26|418.48|416.48|0
1643396960000|2022-01-28 19:09:20|418.78|416.78|419.26|417.26|419.37|417.37|418.78|416.78|0
1643396970000|2022-01-28 19:09:30|419.85|417.85|420.35|418.35|420.35|418.35|419.56|417.56|0
1643396980000|2022-01-28 19:09:40|420.15|418.15|419.96|417.96|420.35|418.35|419.96|417.96|0
1643396990000|2022-01-28 19:09:50|419.66|417.66|419.76|417.76|420.15|418.15|419.56|417.56|0
1643397000000|2022-01-28 19:10:00|419.85|417.85|418.78|416.78|419.85|417.85|418.78|416.78|0
1643397010000|2022-01-28 19:10:10|418.48|416.48|419.56|417.56|419.56|417.56|418.38|416.38|0
1643397020000|2022-01-28 19:10:20|419.37|417.37|420.64|418.64|420.64|418.64|419.37|417.37|0
1643397030000|2022-01-28 19:10:30|420.05|418.05|419.76|417.76|420.55|418.55|419.76|417.76|0
1643397040000|2022-01-28 19:10:40|420.15|418.15|420.15|418.15|420.15|418.15|420.05|418.05|0
1643397050000|2022-01-28 19:10:50|420.05|418.05|420.35|418.35|420.35|418.35|420.05|418.05|0
1643397060000|2022-01-28 19:11:00|420.25|418.25|419.56|417.56|420.25|418.25|419.56|417.56|0
1643397070000|2022-01-28 19:11:10|419.36|417.36|418.58|416.58|419.36|417.36|418.58|416.58|0
1643397080000|2022-01-28 19:11:20|417.99|415.99|415.83|413.83|417.99|415.99|415.83|413.83|0
1643397090000|2022-01-28 19:11:30|414.85|412.85|415.05|413.05|415.05|413.05|414.85|412.85|0
1643397100000|2022-01-28 19:11:40|416.03|414.03|416.42|414.42|416.42|414.42|416.03|414.03|0
1643397110000|2022-01-28 19:11:50|416.03|414.03|416.22|414.22|416.42|414.42|416.03|414.03|0
1643397120000|2022-01-28 19:12:00|416.81|414.81|415.83|413.83|416.81|414.81|415.83|413.83|0
1643397130000|2022-01-28 19:12:10|415.64|413.64|416.03|414.03|416.22|414.22|415.64|413.64|0
1643397140000|2022-01-28 19:12:20|416.61|414.61|416.03|414.03|416.61|414.61|415.53|413.53|0
1643397150000|2022-01-28 19:12:30|416.12|414.12|416.22|414.22|416.32|414.32|416.12|414.12|0
1643397160000|2022-01-28 19:12:40|415.92|413.92|415.53|413.53|415.92|413.92|415.53|413.53|0
1643397170000|2022-01-28 19:12:50|415.83|413.83|416.03|414.03|416.03|414.03|415.83|413.83|0
1643397180000|2022-01-28 19:13:00|416.51|414.51|416.51|414.51|416.51|414.51|416.42|414.42|0
1643397190000|2022-01-28 19:13:10|416.42|414.42|416.81|414.81|416.81|414.81|416.22|414.22|0
1643397200000|2022-01-28 19:13:20|416.03|414.03|416.22|414.22|416.42|414.42|416.03|414.03|0
1643397210000|2022-01-28 19:13:30|416.42|414.42|415.83|413.83|416.42|414.42|415.83|413.83|0
1643397220000|2022-01-28 19:13:40|415.53|413.53|415.83|413.83|415.83|413.83|415.53|413.53|0
1643397230000|2022-01-28 19:13:50|415.63|413.63|415.53|413.53|415.83|413.83|415.44|413.44|0
1643397240000|2022-01-28 19:14:00|415.05|413.05|415.14|413.14|415.14|413.14|414.85|412.85|0
1643397250000|2022-01-28 19:14:10|414.94|412.94|415.44|413.44|415.44|413.44|414.94|412.94|0
1643397260000|2022-01-28 19:14:20|414.85|412.85|414.36|412.36|414.85|412.85|414.26|412.26|0
1643397270000|2022-01-28 19:14:30|412.99|410.99|413.09|411.09|413.09|411.09|412.7|410.7|0
1643397280000|2022-01-28 19:14:40|412.89|410.89|413.18|411.18|413.18|411.18|412.89|410.89|0
1643397290000|2022-01-28 19:14:50|412.5|410.5|412.7|410.7|412.7|410.7|412.5|410.5|0
1643397300000|2022-01-28 19:15:00|412.79|410.79|411.33|409.33|412.79|410.79|411.33|409.33|0
1643397310000|2022-01-28 19:15:10|410.94|408.94|411.53|409.53|411.53|409.53|410.55|408.55|0
1643397320000|2022-01-28 19:15:20|411.42|409.42|410.55|408.55|411.42|409.42|410.55|408.55|0
1643397330000|2022-01-28 19:15:30|410.75|408.75|410.55|408.55|410.75|408.75|410.16|408.16|0
1643397340000|2022-01-28 19:15:40|410.64|408.64|410.36|408.36|410.64|408.64|410.36|408.36|0
1643397350000|2022-01-28 19:15:50|410.55|408.55|410.94|408.94|410.94|408.94|410.55|408.55|0
1643397360000|2022-01-28 19:16:00|410.75|408.75|409.97|407.97|410.75|408.75|409.97|407.97|0
1643397370000|2022-01-28 19:16:10|409.77|407.77|406.78|404.78|409.77|407.77|406.58|404.58|0
1643397380000|2022-01-28 19:16:20|406.97|404.97|406.58|404.58|407.17|405.17|406.58|404.58|0
1643397390000|2022-01-28 19:16:30|407.99|405.99|408.57|406.57|408.77|406.77|407.99|405.99|0
1643397400000|2022-01-28 19:16:40|409.06|407.06|409.35|407.35|409.35|407.35|409.06|407.06|0
1643397410000|2022-01-28 19:16:50|409.64|407.64|408.57|406.57|409.64|407.64|408.57|406.57|0
1643397420000|2022-01-28 19:17:00|408.77|406.77|409.06|407.06|409.06|407.06|408.77|406.77|0
1643397430000|2022-01-28 19:17:10|409.94|407.94|410.42|408.42|410.52|408.52|409.94|407.94|0
1643397440000|2022-01-28 19:17:20|410.91|408.91|411.11|409.11|411.7|409.7|410.81|408.81|0
1643397450000|2022-01-28 19:17:30|411.3|409.3|411.79|409.79|411.79|409.79|411.3|409.3|0
1643397460000|2022-01-28 19:17:40|410.52|408.52|410.91|408.91|411.3|409.3|410.52|408.52|0
1643397470000|2022-01-28 19:17:50|410.52|408.52|409.55|407.55|410.52|408.52|409.55|407.55|0
1643397480000|2022-01-28 19:18:00|409.84|407.84|409.74|407.74|410.13|408.13|409.74|407.74|0
1643397490000|2022-01-28 19:18:10|409.84|407.84|409.74|407.74|409.94|407.94|409.74|407.74|0
1643397500000|2022-01-28 19:18:20|409.16|407.16|408.77|406.77|409.35|407.35|408.77|406.77|0
1643397510000|2022-01-28 19:18:30|409.06|407.06|408.57|406.57|409.06|407.06|408.28|406.28|0
1643397520000|2022-01-28 19:18:40|408.77|406.77|408.77|406.77|408.77|406.77|408.47|406.47|0
1643397530000|2022-01-28 19:18:50|408.57|406.57|409.16|407.16|409.16|407.16|408.57|406.57|0
1643397540000|2022-01-28 19:19:00|408.77|406.77|408.66|406.66|408.96|406.96|408.66|406.66|0
1643397550000|2022-01-28 19:19:10|408.96|406.96|408.96|406.96|408.96|406.96|408.96|406.96|0
1643397560000|2022-01-28 19:19:20|408.57|406.57|408.77|406.77|408.77|406.77|408.57|406.57|0
1643397570000|2022-01-28 19:19:30|408.38|406.38|408.27|406.27|408.38|406.38|408.18|406.18|0
1643397580000|2022-01-28 19:19:40|408.38|406.38|409.35|407.35|409.35|407.35|408.38|406.38|0
1643397590000|2022-01-28 19:19:50|409.55|407.55|408.57|406.57|409.55|407.55|408.47|406.47|0
1643397600000|2022-01-28 19:20:00|408.66|406.66|407.99|405.99|408.66|406.66|407.99|405.99|0
1643397610000|2022-01-28 19:20:10|408.18|406.18|407.99|405.99|408.18|406.18|407.99|405.99|0
1643397620000|2022-01-28 19:20:20|408.18|406.18|406.43|404.43|408.18|406.18|406.43|404.43|0
1643397630000|2022-01-28 19:20:30|405.94|403.94|405.46|403.46|405.94|403.94|405.46|403.46|0
1643397640000|2022-01-28 19:20:40|405.26|403.26|405.46|403.46|405.46|403.46|404.68|402.68|0
1643397650000|2022-01-28 19:20:50|405.94|403.94|407.01|405.01|407.01|405.01|405.94|403.94|0
1643397660000|2022-01-28 19:21:00|406.82|404.82|405.26|403.26|406.82|404.82|405.26|403.26|0
1643397670000|2022-01-28 19:21:10|406.13|404.13|405.46|403.46|406.13|404.13|405.46|403.46|0
1643397680000|2022-01-28 19:21:20|405.26|403.26|405.46|403.46|405.65|403.65|405.26|403.26|0
1643397690000|2022-01-28 19:21:30|405.84|403.84|405.26|403.26|406.04|404.04|405.07|403.07|0
1643397700000|2022-01-28 19:21:40|404.87|402.87|404.87|402.87|404.87|402.87|404.87|402.87|0
1643397710000|2022-01-28 19:21:50|405.07|403.07|405.65|403.65|405.65|403.65|404.87|402.87|0
1643397720000|2022-01-28 19:22:00|405.74|403.74|404.97|402.97|405.74|403.74|404.97|402.97|0
1643397730000|2022-01-28 19:22:10|404.87|402.87|404.87|402.87|404.87|402.87|404.87|402.87|0
1643397740000|2022-01-28 19:22:20|405.07|403.07|404.68|402.68|405.07|403.07|404.68|402.68|0
1643397750000|2022-01-28 19:22:30|404.87|402.87|404.87|402.87|404.87|402.87|404.87|402.87|0
1643397760000|2022-01-28 19:22:40|405.07|403.07|405.65|403.65|405.65|403.65|405.07|403.07|0
1643397770000|2022-01-28 19:22:50|405.26|403.26|405.35|403.35|405.35|403.35|405.26|403.26|0
1643397780000|2022-01-28 19:23:00|405.16|403.16|403.12|401.12|405.16|403.16|403.12|401.12|0
1643397790000|2022-01-28 19:23:10|402.74|400.74|402.35|400.35|402.74|400.74|402.06|400.06|0
1643397800000|2022-01-28 19:23:20|402.74|400.74|404.87|402.87|404.87|402.87|402.74|400.74|0
1643397810000|2022-01-28 19:23:30|405.45|403.45|405.35|403.35|405.45|403.45|405.06|403.06|0
1643397820000|2022-01-28 19:23:40|405.45|403.45|405.26|403.26|405.65|403.65|405.26|403.26|0
1643397830000|2022-01-28 19:23:50|405.16|403.16|403.99|401.99|405.16|403.16|403.51|401.51|0
1643397840000|2022-01-28 19:24:00|404.29|402.29|405.06|403.06|405.06|403.06|404.29|402.29|0
1643397850000|2022-01-28 19:24:10|405.45|403.45|404.68|402.68|405.45|403.45|404.68|402.68|0
1643397860000|2022-01-28 19:24:20|404.48|402.48|403.22|401.22|404.48|402.48|403.12|401.12|0
1643397870000|2022-01-28 19:24:30|403.32|401.32|403.02|401.02|403.32|401.32|402.93|400.93|0
1643397880000|2022-01-28 19:24:40|402.35|400.35|400.41|398.41|402.35|400.35|400.22|398.22|0
1643397890000|2022-01-28 19:24:50|400.03|398.03|399.64|397.64|400.22|398.22|399.64|397.64|0
1643397900000|2022-01-28 19:25:00|400.8|398.8|400.61|398.61|400.99|398.99|400.61|398.61|0
1643397910000|2022-01-28 19:25:10|401.19|399.19|401.38|399.38|401.57|399.57|400.8|398.8|0
1643397920000|2022-01-28 19:25:20|401.19|399.19|400.03|398.03|401.47|399.47|400.03|398.03|0
1643397930000|2022-01-28 19:25:30|399.64|397.64|401.19|399.19|401.28|399.28|399.64|397.64|0
1643397940000|2022-01-28 19:25:40|401.57|399.57|402.25|400.25|402.25|400.25|401.57|399.57|0
1643397950000|2022-01-28 19:25:50|402.05|400.05|402.15|400.15|402.15|400.15|401.67|399.67|0
1643397960000|2022-01-28 19:26:00|402.05|400.05|401.77|399.77|402.05|400.05|401.47|399.47|0
1643397970000|2022-01-28 19:26:10|401.96|399.96|401.19|399.19|401.96|399.96|401.19|399.19|0
1643397980000|2022-01-28 19:26:20|401.57|399.57|401.96|399.96|401.96|399.96|401.57|399.57|0
1643397990000|2022-01-28 19:26:30|401.38|399.38|399.83|397.83|401.38|399.38|399.83|397.83|0
1643398000000|2022-01-28 19:26:40|400.02|398.02|401.38|399.38|401.38|399.38|400.02|398.02|0
1643398010000|2022-01-28 19:26:50|400.41|398.41|403.31|401.31|403.31|401.31|400.41|398.41|0
1643398020000|2022-01-28 19:27:00|404.09|402.09|404.18|402.18|404.18|402.18|403.7|401.7|0
1643398030000|2022-01-28 19:27:10|403.8|401.8|403.31|401.31|404.09|402.09|403.31|401.31|0
1643398040000|2022-01-28 19:27:20|403.02|401.02|402.93|400.93|403.21|401.21|402.73|400.73|0
1643398050000|2022-01-28 19:27:30|402.83|400.83|403.31|401.31|403.31|401.31|402.83|400.83|0
1643398060000|2022-01-28 19:27:40|403.51|401.51|404.38|402.38|404.38|402.38|403.51|401.51|0
1643398070000|2022-01-28 19:27:50|404.28|402.28|403.31|401.31|404.28|402.28|403.31|401.31|0
1643398080000|2022-01-28 19:28:00|403.12|401.12|402.93|400.93|403.31|401.31|402.83|400.83|0
1643398090000|2022-01-28 19:28:10|403.31|401.31|403.02|401.02|403.31|401.31|402.93|400.93|0
1643398100000|2022-01-28 19:28:20|402.73|400.73|403.31|401.31|403.31|401.31|402.73|400.73|0
1643398110000|2022-01-28 19:28:30|403.12|401.12|403.02|401.02|403.89|401.89|403.02|401.02|0
1643398120000|2022-01-28 19:28:40|402.93|400.93|403.02|401.02|403.02|401.02|402.73|400.73|0
1643398130000|2022-01-28 19:28:50|402.82|400.82|402.34|400.34|402.82|400.82|402.24|400.24|0
1643398140000|2022-01-28 19:29:00|402.63|400.63|401.57|399.57|402.63|400.63|401.08|399.08|0
1643398150000|2022-01-28 19:29:10|401.38|399.38|401.38|399.38|401.38|399.38|400.89|398.89|0
1643398160000|2022-01-28 19:29:20|401.76|399.76|402.73|400.73|402.73|400.73|401.76|399.76|0
1643398170000|2022-01-28 19:29:30|402.54|400.54|401.37|399.37|402.92|400.92|401.37|399.37|0
1643398180000|2022-01-28 19:29:40|401.57|399.57|400.6|398.6|401.57|399.57|400.41|398.41|0
1643398190000|2022-01-28 19:29:50|400.79|398.79|400.21|398.21|400.79|398.79|400.21|398.21|0
1643398200000|2022-01-28 19:30:00|400.5|398.5|398.28|396.28|400.5|398.5|398.09|396.09|0
1643398210000|2022-01-28 19:30:10|398.09|396.09|395.97|393.97|398.09|396.09|395.97|393.97|0
1643398220000|2022-01-28 19:30:20|395.59|393.59|395.39|393.39|395.59|393.59|395.01|393.01|0
1643398230000|2022-01-28 19:30:30|396.16|394.16|396.16|394.16|396.36|394.36|396.16|394.16|0
1643398240000|2022-01-28 19:30:40|395.78|393.78|396.74|394.74|396.74|394.74|395.78|393.78|0
1643398250000|2022-01-28 19:30:50|397.13|395.13|398.86|396.86|399.05|397.05|397.13|395.13|0
1643398260000|2022-01-28 19:31:00|398.48|396.48|397.9|395.9|398.48|396.48|397.9|395.9|0
1643398270000|2022-01-28 19:31:10|398.67|396.67|400.99|398.99|401.18|399.18|398.67|396.67|0
1643398280000|2022-01-28 19:31:20|402.34|400.34|401.95|399.95|402.34|400.34|401.95|399.95|0
1643398290000|2022-01-28 19:31:30|402.43|400.43|401.95|399.95|402.43|400.43|401.76|399.76|0
1643398300000|2022-01-28 19:31:40|401.76|399.76|401.57|399.57|401.76|399.76|401.37|399.37|0
1643398310000|2022-01-28 19:31:50|401.95|399.95|402.63|400.63|402.63|400.63|401.95|399.95|0
1643398320000|2022-01-28 19:32:00|403.31|401.31|401.95|399.95|403.5|401.5|401.95|399.95|0
1643398330000|2022-01-28 19:32:10|401.66|399.66|401.37|399.37|401.95|399.95|401.37|399.37|0
1643398340000|2022-01-28 19:32:20|401.76|399.76|402.34|400.34|402.34|400.34|401.76|399.76|0
1643398350000|2022-01-28 19:32:30|402.53|400.53|403.6|401.6|403.6|401.6|402.53|400.53|0
1643398360000|2022-01-28 19:32:40|404.28|402.28|404.67|402.67|404.86|402.86|404.28|402.28|0
1643398370000|2022-01-28 19:32:50|404.57|402.57|404.08|402.08|404.57|402.57|404.08|402.08|0
1643398380000|2022-01-28 19:33:00|404.37|402.37|403.79|401.79|404.47|402.47|403.79|401.79|0
1643398390000|2022-01-28 19:33:10|403.5|401.5|403.21|401.21|403.5|401.5|403.01|401.01|0
1643398400000|2022-01-28 19:33:20|403.11|401.11|401.95|399.95|403.11|401.11|401.95|399.95|0
1643398410000|2022-01-28 19:33:30|401.85|399.85|401.56|399.56|401.85|399.85|401.56|399.56|0
1643398420000|2022-01-28 19:33:40|401.08|399.08|401.18|399.18|401.18|399.18|401.08|399.08|0
1643398430000|2022-01-28 19:33:50|400.98|398.98|400.98|398.98|401.27|399.27|400.98|398.98|0
1643398440000|2022-01-28 19:34:00|401.76|399.76|402.53|400.53|402.73|400.73|401.76|399.76|0
1643398450000|2022-01-28 19:34:10|402.24|400.24|402.14|400.14|402.62|400.62|401.95|399.95|0
1643398460000|2022-01-28 19:34:20|401.18|399.18|401.95|399.95|402.14|400.14|401.18|399.18|0
1643398470000|2022-01-28 19:34:30|401.76|399.76|401.85|399.85|401.95|399.95|401.76|399.76|0
1643398480000|2022-01-28 19:34:40|402.53|400.53|401.27|399.27|402.72|400.72|401.27|399.27|0
1643398490000|2022-01-28 19:34:50|401.18|399.18|400.21|398.21|401.18|399.18|400.21|398.21|0
1643398500000|2022-01-28 19:35:00|399.92|397.92|401.37|399.37|401.37|399.37|399.92|397.92|0
1643398510000|2022-01-28 19:35:10|402.53|400.53|401.18|399.18|402.92|400.92|401.18|399.18|0
1643398520000|2022-01-28 19:35:20|401.95|399.95|401.95|399.95|403.01|401.01|401.95|399.95|0
1643398530000|2022-01-28 19:35:30|401.85|399.85|401.37|399.37|401.85|399.85|401.37|399.37|0
1643398540000|2022-01-28 19:35:40|401.56|399.56|401.65|399.65|401.95|399.95|401.56|399.56|0
1643398550000|2022-01-28 19:35:50|401.56|399.56|401.95|399.95|402.14|400.14|401.56|399.56|0
1643398560000|2022-01-28 19:36:00|402.14|400.14|403.5|401.5|403.5|401.5|402.14|400.14|0
1643398570000|2022-01-28 19:36:10|403.11|401.11|401.95|399.95|403.11|401.11|401.95|399.95|0
1643398580000|2022-01-28 19:36:20|402.04|400.04|402.04|400.04|402.14|400.14|401.75|399.75|0
1643398590000|2022-01-28 19:36:30|402.34|400.34|403.11|401.11|403.11|401.11|402.34|400.34|0
1643398600000|2022-01-28 19:36:40|403.5|401.5|403.2|401.2|403.5|401.5|402.92|400.92|0
1643398610000|2022-01-28 19:36:50|403.11|401.11|404.86|402.86|404.86|402.86|402.92|400.92|0
1643398620000|2022-01-28 19:37:00|404.47|402.47|403.11|401.11|404.47|402.47|403.11|401.11|0
1643398630000|2022-01-28 19:37:10|402.33|400.33|402.92|400.92|403.11|401.11|402.14|400.14|0
1643398640000|2022-01-28 19:37:20|403.3|401.3|402.72|400.72|403.3|401.3|402.72|400.72|0
1643398650000|2022-01-28 19:37:30|402.53|400.53|402.53|400.53|402.92|400.92|402.53|400.53|0
1643398660000|2022-01-28 19:37:40|402.04|400.04|402.92|400.92|403.11|401.11|402.04|400.04|0
1643398670000|2022-01-28 19:37:50|403.01|401.01|402.62|400.62|403.01|401.01|402.53|400.53|0
1643398680000|2022-01-28 19:38:00|402.72|400.72|402.92|400.92|402.92|400.92|401.95|399.95|0
1643398690000|2022-01-28 19:38:10|402.33|400.33|402.33|400.33|402.53|400.53|402.33|400.33|0
1643398700000|2022-01-28 19:38:20|401.85|399.85|403.01|401.01|403.01|401.01|401.85|399.85|0
1643398710000|2022-01-28 19:38:30|402.91|400.91|402.91|400.91|403.3|401.3|402.91|400.91|0
1643398720000|2022-01-28 19:38:40|403.01|401.01|402.72|400.72|403.2|401.2|402.72|400.72|0
1643398730000|2022-01-28 19:38:50|403.3|401.3|401.75|399.75|403.3|401.3|401.75|399.75|0
1643398740000|2022-01-28 19:39:00|402.14|400.14|402.33|400.33|402.43|400.43|402.04|400.04|0
1643398750000|2022-01-28 19:39:10|402.04|400.04|402.72|400.72|402.81|400.81|402.04|400.04|0
1643398760000|2022-01-28 19:39:20|402.91|400.91|403.69|401.69|403.88|401.88|402.91|400.91|0
1643398770000|2022-01-28 19:39:30|403.3|401.3|402.62|400.62|403.3|401.3|402.62|400.62|0
1643398780000|2022-01-28 19:39:40|401.56|399.56|400.49|398.49|401.56|399.56|400.1|398.1|0
1643398790000|2022-01-28 19:39:50|400.59|398.59|404.27|402.27|404.27|402.27|400.59|398.59|0
1643398800000|2022-01-28 19:40:00|405.05|403.05|409.33|407.33|409.33|407.33|405.05|403.05|0
1643398810000|2022-01-28 19:40:10|411.09|409.09|410.69|408.69|411.09|409.09|410.69|408.69|0
1643398820000|2022-01-28 19:40:20|410.5|408.5|408.84|406.84|410.5|408.5|408.84|406.84|0
1643398830000|2022-01-28 19:40:30|408.94|406.94|408.74|406.74|409.13|407.13|408.74|406.74|0
1643398840000|2022-01-28 19:40:40|408.55|406.55|407.96|405.96|408.55|406.55|407.96|405.96|0
1643398850000|2022-01-28 19:40:50|407.77|405.77|408.16|406.16|408.64|406.64|407.77|405.77|0
1643398860000|2022-01-28 19:41:00|408.25|406.25|410.79|408.79|410.79|408.79|408.25|406.25|0
1643398870000|2022-01-28 19:41:10|410.89|408.89|409.91|407.91|410.89|408.89|409.72|407.72|0
1643398880000|2022-01-28 19:41:20|409.52|407.52|408.74|406.74|409.52|407.52|408.74|406.74|0
1643398890000|2022-01-28 19:41:30|408.64|406.64|408.84|406.84|409.13|407.13|408.64|406.64|0
1643398900000|2022-01-28 19:41:40|409.13|407.13|410.11|408.11|410.5|408.5|409.13|407.13|0
1643398910000|2022-01-28 19:41:50|410.3|408.3|410.69|408.69|410.79|408.79|410.3|408.3|0
1643398920000|2022-01-28 19:42:00|410.4|408.4|412.74|410.74|412.74|410.74|410.4|408.4|0
1643398930000|2022-01-28 19:42:10|412.65|410.65|412.84|410.84|412.84|410.84|412.45|410.45|0
1643398940000|2022-01-28 19:42:20|413.63|411.63|415.88|413.88|415.88|413.88|413.63|411.63|0
1643398950000|2022-01-28 19:42:30|415.78|413.78|415.88|413.88|415.88|413.88|415.68|413.68|0
1643398960000|2022-01-28 19:42:40|415.98|413.98|415.19|413.19|415.98|413.98|415.19|413.19|0
1643398970000|2022-01-28 19:42:50|414.61|412.61|414.8|412.8|414.9|412.9|414.61|412.61|0
1643398980000|2022-01-28 19:43:00|414.02|412.02|415.19|413.19|415.39|413.39|414.02|412.02|0
1643398990000|2022-01-28 19:43:10|415.09|413.09|414.5|412.5|415.19|413.19|414.5|412.5|0
1643399000000|2022-01-28 19:43:20|413.63|411.63|413.33|411.33|413.82|411.82|413.33|411.33|0
1643399010000|2022-01-28 19:43:30|413.04|411.04|413.43|411.43|413.43|411.43|413.04|411.04|0
1643399020000|2022-01-28 19:43:40|414.02|412.02|413.43|411.43|414.02|412.02|413.43|411.43|0
1643399030000|2022-01-28 19:43:50|413.62|411.62|414.31|412.31|414.31|412.31|413.52|411.52|0
1643399040000|2022-01-28 19:44:00|415.19|413.19|414.5|412.5|415.19|413.19|414.5|412.5|0
1643399050000|2022-01-28 19:44:10|414.41|412.41|415.09|413.09|415.39|413.39|414.41|412.41|0
1643399060000|2022-01-28 19:44:20|415|413|414.8|412.8|415|413|414.8|412.8|0
1643399070000|2022-01-28 19:44:30|415.19|413.19|415.78|413.78|415.98|413.98|415.19|413.19|0
1643399080000|2022-01-28 19:44:40|416.07|414.07|415.87|413.87|416.57|414.57|415.87|413.87|0
1643399090000|2022-01-28 19:44:50|415.98|413.98|415.39|413.39|415.98|413.98|415.29|413.29|0
1643399100000|2022-01-28 19:45:00|415.48|413.48|416.96|414.96|416.96|414.96|415.48|413.48|0
1643399110000|2022-01-28 19:45:10|417.35|415.35|416.07|414.07|417.35|415.35|416.07|414.07|0
1643399120000|2022-01-28 19:45:20|416.17|414.17|414.99|412.99|416.17|414.17|414.99|412.99|0
1643399130000|2022-01-28 19:45:30|415.19|413.19|414.89|412.89|415.29|413.29|414.89|412.89|0
1643399140000|2022-01-28 19:45:40|415.09|413.09|414.99|412.99|415.28|413.28|414.99|412.99|0
1643399150000|2022-01-28 19:45:50|415.09|413.09|415.19|413.19|415.28|413.28|415.09|413.09|0
1643399160000|2022-01-28 19:46:00|415.48|413.48|415.98|413.98|415.98|413.98|415.48|413.48|0
1643399170000|2022-01-28 19:46:10|415.87|413.87|415.39|413.39|416.27|414.27|415.39|413.39|0
1643399180000|2022-01-28 19:46:20|414.8|412.8|414.99|412.99|415.09|413.09|414.8|412.8|0
1643399190000|2022-01-28 19:46:30|413.03|411.03|412.64|410.64|413.03|411.03|412.64|410.64|0
1643399200000|2022-01-28 19:46:40|412.45|410.45|412.64|410.64|413.23|411.23|412.35|410.35|0
1643399210000|2022-01-28 19:46:50|413.82|411.82|414.21|412.21|414.21|412.21|413.62|411.62|0
1643399220000|2022-01-28 19:47:00|413.72|411.72|414.01|412.01|414.5|412.5|413.72|411.72|0
1643399230000|2022-01-28 19:47:10|413.72|411.72|415.09|413.09|415.09|413.09|413.72|411.72|0
1643399240000|2022-01-28 19:47:20|414.21|412.21|414.11|412.11|414.4|412.4|414.11|412.11|0
1643399250000|2022-01-28 19:47:30|414.4|412.4|413.62|411.62|414.5|412.5|413.62|411.62|0
1643399260000|2022-01-28 19:47:40|413.82|411.82|414.99|412.99|414.99|412.99|413.62|411.62|0
1643399270000|2022-01-28 19:47:50|414.8|412.8|415.38|413.38|415.38|413.38|414.8|412.8|0
1643399280000|2022-01-28 19:48:00|416.17|414.17|417.15|415.15|417.15|415.15|416.17|414.17|0
1643399290000|2022-01-28 19:48:10|419.12|417.12|420.3|418.3|420.3|418.3|419.12|417.12|0
1643399300000|2022-01-28 19:48:20|420.2|418.2|419.41|417.41|420.5|418.5|419.31|417.31|0
1643399310000|2022-01-28 19:48:30|419.21|417.21|419.51|417.51|419.51|417.51|419.21|417.21|0
1643399320000|2022-01-28 19:48:40|418.23|416.23|418.13|416.13|418.33|416.33|418.13|416.13|0
1643399330000|2022-01-28 19:48:50|417.83|415.83|418.92|416.92|419.02|417.02|417.83|415.83|0
1643399340000|2022-01-28 19:49:00|418.72|416.72|419.31|417.31|419.31|417.31|418.72|416.72|0
1643399350000|2022-01-28 19:49:10|419.12|417.12|418.53|416.53|419.12|417.12|418.53|416.53|0
1643399360000|2022-01-28 19:49:20|418.82|416.82|419.12|417.12|419.31|417.31|418.82|416.82|0
1643399370000|2022-01-28 19:49:30|419.71|417.71|419.61|417.61|419.71|417.71|419.61|417.61|0
1643399380000|2022-01-28 19:49:40|419.51|417.51|420.89|418.89|421.28|419.28|419.51|417.51|0
1643399390000|2022-01-28 19:49:50|420.69|418.69|420.3|418.3|420.69|418.69|420.3|418.3|0
1643399400000|2022-01-28 19:50:00|420.59|418.59|421.38|419.38|421.38|419.38|420.59|418.59|0
1643399410000|2022-01-28 19:50:10|421.48|419.48|419.71|417.71|421.48|419.48|419.71|417.71|0
1643399420000|2022-01-28 19:50:20|419.51|417.51|419.51|417.51|420.3|418.3|419.51|417.51|0
1643399430000|2022-01-28 19:50:30|419.31|417.31|419.9|417.9|419.9|417.9|419.31|417.31|0
1643399440000|2022-01-28 19:50:40|419.51|417.51|418.72|416.72|419.51|417.51|418.72|416.72|0
1643399450000|2022-01-28 19:50:50|419.31|417.31|418.72|416.72|419.31|417.31|418.72|416.72|0
1643399460000|2022-01-28 19:51:00|418.53|416.53|419.9|417.9|419.9|417.9|418.53|416.53|0
1643399470000|2022-01-28 19:51:10|419.6|417.6|419.12|417.12|419.6|417.6|419.12|417.12|0
1643399480000|2022-01-28 19:51:20|419.31|417.31|419.9|417.9|419.9|417.9|419.31|417.31|0
1643399490000|2022-01-28 19:51:30|420.3|418.3|420.1|418.1|420.3|418.3|420.1|418.1|0
1643399500000|2022-01-28 19:51:40|420.3|418.3|419.21|417.21|420.3|418.3|419.21|417.21|0
1643399510000|2022-01-28 19:51:50|419.41|417.41|419.31|417.31|419.6|417.6|419.31|417.31|0
1643399520000|2022-01-28 19:52:00|419.51|417.51|420.89|418.89|421.28|419.28|419.21|417.21|0
1643399530000|2022-01-28 19:52:10|421.08|419.08|419.51|417.51|421.08|419.08|419.51|417.51|0
1643399540000|2022-01-28 19:52:20|419.41|417.41|420.3|418.3|420.49|418.49|419.41|417.41|0
1643399550000|2022-01-28 19:52:30|420.1|418.1|420.59|418.59|420.59|418.59|420.1|418.1|0
1643399560000|2022-01-28 19:52:40|420.78|418.78|421.68|419.68|421.68|419.68|420.69|418.69|0
1643399570000|2022-01-28 19:52:50|422.47|420.47|422.17|420.17|422.47|420.47|422.17|420.17|0
1643399580000|2022-01-28 19:53:00|421.87|419.87|422.47|420.47|422.47|420.47|421.68|419.68|0
1643399590000|2022-01-28 19:53:10|422.86|420.86|423.06|421.06|423.85|421.85|422.86|420.86|0
1643399600000|2022-01-28 19:53:20|422.86|420.86|422.27|420.27|422.86|420.86|422.27|420.27|0
1643399610000|2022-01-28 19:53:30|420.69|418.69|420.89|418.89|420.98|418.98|420.69|418.69|0
1643399620000|2022-01-28 19:53:40|420.49|418.49|419.7|417.7|420.49|418.49|419.6|417.6|0
1643399630000|2022-01-28 19:53:50|419.31|417.31|419.7|417.7|419.9|417.9|419.11|417.11|0
1643399640000|2022-01-28 19:54:00|419.9|417.9|419.7|417.7|420.49|418.49|419.7|417.7|0
1643399650000|2022-01-28 19:54:10|418.52|416.52|416.95|414.95|418.52|416.52|416.95|414.95|0
1643399660000|2022-01-28 19:54:20|416.65|414.65|418.32|416.32|418.32|416.32|416.65|414.65|0
1643399670000|2022-01-28 19:54:30|418.13|416.13|418.81|416.81|419.11|417.11|418.13|416.13|0
1643399680000|2022-01-28 19:54:40|419.11|417.11|419.51|417.51|419.51|417.51|418.91|416.91|0
1643399690000|2022-01-28 19:54:50|418.91|416.91|419.9|417.9|419.9|417.9|418.72|416.72|0
1643399700000|2022-01-28 19:55:00|420.19|418.19|419.9|417.9|420.49|418.49|419.9|417.9|0
1643399710000|2022-01-28 19:55:10|420.78|418.78|424.64|422.64|424.64|422.64|420.78|418.78|0
1643399720000|2022-01-28 19:55:20|425.52|423.52|426.71|424.71|427.51|425.51|425.52|423.52|0
1643399730000|2022-01-28 19:55:30|426.62|424.62|426.02|424.02|426.62|424.62|425.83|423.83|0
1643399740000|2022-01-28 19:55:40|425.92|423.92|427.31|425.31|427.81|425.81|425.92|423.92|0
1643399750000|2022-01-28 19:55:50|427.61|425.61|427.11|425.11|427.61|425.61|426.82|424.82|0
1643399760000|2022-01-28 19:56:00|427.21|425.21|428.1|426.1|428.7|426.7|427.21|425.21|0
1643399770000|2022-01-28 19:56:10|428.01|426.01|427.11|425.11|428.6|426.6|427.11|425.11|0
1643399780000|2022-01-28 19:56:20|427.51|425.51|427.21|425.21|427.9|425.9|426.62|424.62|0
1643399790000|2022-01-28 19:56:30|426.22|424.22|426.02|424.02|426.42|424.42|426.02|424.02|0
1643399800000|2022-01-28 19:56:40|427.21|425.21|426.62|424.62|427.21|425.21|426.62|424.62|0
1643399810000|2022-01-28 19:56:50|426.42|424.42|426.62|424.62|426.62|424.62|426.42|424.42|0
1643399820000|2022-01-28 19:57:00|426.02|424.02|426.22|424.22|426.22|424.22|425.82|423.82|0
1643399830000|2022-01-28 19:57:10|427.21|425.21|426.62|424.62|427.21|425.21|426.62|424.62|0
1643399840000|2022-01-28 19:57:20|426.71|424.71|427.01|425.01|427.01|425.01|426.62|424.62|0
1643399850000|2022-01-28 19:57:30|426.91|424.91|427.61|425.61|427.61|425.61|426.91|424.91|0
1643399860000|2022-01-28 19:57:40|427.11|425.11|426.71|424.71|427.41|425.41|426.71|424.71|0
1643399870000|2022-01-28 19:57:50|426.91|424.91|427.21|425.21|427.21|425.21|426.81|424.81|0
1643399880000|2022-01-28 19:58:00|427.41|425.41|426.71|424.71|427.41|425.41|426.71|424.71|0
1643399890000|2022-01-28 19:58:10|425.62|423.62|426.02|424.02|426.42|424.42|425.62|423.62|0
1643399900000|2022-01-28 19:58:20|426.12|424.12|426.51|424.51|427.41|425.41|426.12|424.12|0
1643399910000|2022-01-28 19:58:30|426.42|424.42|426.71|424.71|426.71|424.71|426.31|424.31|0
1643399920000|2022-01-28 19:58:40|426.31|424.31|425.82|423.82|426.42|424.42|425.82|423.82|0
1643399930000|2022-01-28 19:58:50|426.12|424.12|426.61|424.61|426.71|424.71|426.12|424.12|0
1643399940000|2022-01-28 19:59:00|426.42|424.42|427.8|425.8|427.9|425.9|426.42|424.42|0
1643399950000|2022-01-28 19:59:10|427.61|425.61|427.61|425.61|427.61|425.61|427.3|425.3|0
1643399960000|2022-01-28 19:59:20|427.5|425.5|429.39|427.39|429.39|427.39|427.5|425.5|0
1643399970000|2022-01-28 19:59:30|428.69|426.69|428.2|426.2|428.89|426.89|428.2|426.2|0
1643399980000|2022-01-28 19:59:40|427.41|425.41|427.61|425.61|427.61|425.61|426.81|424.81|0
1643399990000|2022-01-28 19:59:50|427.9|425.9|427.7|425.7|428|426|427.7|425.7|0
1643400000000|2022-01-28 20:00:00|428|426|429.39|427.39|430.39|428.39|428|426|0
1643400010000|2022-01-28 20:00:10|430.28|428.28|430.28|428.28|430.39|428.39|430.28|428.28|0
1643400020000|2022-01-28 20:00:20|430.39|428.39|431.78|429.78|431.78|429.78|430.39|428.39|0
1643400030000|2022-01-28 20:00:30|431.38|429.38|431.78|429.78|432.18|430.18|431.38|429.38|0
1643400040000|2022-01-28 20:00:40|431.98|429.98|430.08|428.08|432.18|430.18|430.08|428.08|0
1643400050000|2022-01-28 20:00:50|430.68|428.68|429.99|427.99|430.68|428.68|429.88|427.88|0
1643400060000|2022-01-28 20:01:00|429.59|427.59|430.58|428.58|430.78|428.78|429.59|427.59|0
1643400070000|2022-01-28 20:01:10|429.39|427.39|428.8|426.8|429.39|427.39|428.8|426.8|0
1643400080000|2022-01-28 20:01:20|429.99|427.99|429.99|427.99|430.08|428.08|429.99|427.99|0
1643400090000|2022-01-28 20:01:30|429.79|427.79|429.09|427.09|429.79|427.79|429.09|427.09|0
1643400100000|2022-01-28 20:01:40|429.69|427.69|428.29|426.29|429.79|427.79|427.8|425.8|0
1643400110000|2022-01-28 20:01:50|426.91|424.91|427.8|425.8|428|426|426.91|424.91|0
1643400120000|2022-01-28 20:02:00|428.2|426.2|427.3|425.3|428.2|426.2|426.51|424.51|0
1643400130000|2022-01-28 20:02:10|426.61|424.61|426.21|424.21|427.01|425.01|426.21|424.21|0
1643400140000|2022-01-28 20:02:20|426.61|424.61|427.01|425.01|427.01|425.01|425.42|423.42|0
1643400150000|2022-01-28 20:02:30|426.61|424.61|427.3|425.3|427.3|425.3|426.21|424.21|0
1643400160000|2022-01-28 20:02:40|427.21|425.21|428|426|428.4|426.4|427.1|425.1|0
1643400170000|2022-01-28 20:02:50|428.2|426.2|427.5|425.5|428.2|426.2|427.21|425.21|0
1643400180000|2022-01-28 20:03:00|428.09|426.09|428|426|428.4|426.4|428|426|0
1643400190000|2022-01-28 20:03:10|427.7|425.7|431.98|429.98|431.98|429.98|427.7|425.7|0
1643400200000|2022-01-28 20:03:20|431.87|429.87|434.15|432.15|434.26|432.26|431.87|429.87|0
1643400210000|2022-01-28 20:03:30|431.59|429.59|430.99|428.99|431.59|429.59|430.99|428.99|0
1643400220000|2022-01-28 20:03:40|429.6|427.6|428.69|426.69|430|428|428.69|426.69|0
1643400230000|2022-01-28 20:03:50|429.09|427.09|428.78|426.78|429.09|427.09|428.28|426.28|0
1643400240000|2022-01-28 20:04:00|427.44|425.44|426.64|424.64|427.44|425.44|426.53|424.53|0
1643400250000|2022-01-28 20:04:10|428.53|426.53|428.93|426.93|428.93|426.93|428.53|426.53|0
1643400260000|2022-01-28 20:04:20|428.84|426.84|428.53|426.53|429.04|427.04|428.53|426.53|0
1643400270000|2022-01-28 20:04:30|428.73|426.73|428.33|426.33|428.73|426.73|428.33|426.33|0
1643400280000|2022-01-28 20:04:40|428.24|426.24|427.64|425.64|428.24|426.24|427.64|425.64|0
1643400290000|2022-01-28 20:04:50|427.84|425.84|428.13|426.13|428.24|426.24|427.44|425.44|0
1643400300000|2022-01-28 20:05:00|427.24|425.24|429.13|427.13|429.13|427.13|427.24|425.24|0
1643400310000|2022-01-28 20:05:10|428.64|426.64|429.24|427.24|429.24|427.24|428.64|426.64|0
1643400320000|2022-01-28 20:05:20|428.13|426.13|427.44|425.44|428.13|426.13|427.44|425.44|0
1643400330000|2022-01-28 20:05:30|427.24|425.24|427.64|425.64|427.64|425.64|427.24|425.24|0
1643400340000|2022-01-28 20:05:40|427.73|425.73|426.64|424.64|427.73|425.73|426.64|424.64|0
1643400350000|2022-01-28 20:05:50|426.44|424.44|426.93|424.93|426.93|424.93|426.44|424.44|0
1643400360000|2022-01-28 20:06:00|427.04|425.04|426.73|424.73|427.43|425.43|426.73|424.73|0
1643400370000|2022-01-28 20:06:10|426.84|424.84|427.33|425.33|427.63|425.63|426.84|424.84|0
1643400380000|2022-01-28 20:06:20|427.43|425.43|427.83|425.83|427.83|425.83|427.43|425.43|0
1643400390000|2022-01-28 20:06:30|427.63|425.63|427.23|425.23|428.03|426.03|427.23|425.23|0
1643400400000|2022-01-28 20:06:40|426.93|424.93|426.44|424.44|426.93|424.93|426.44|424.44|0
1643400410000|2022-01-28 20:06:50|426.24|424.24|426.63|424.63|426.63|424.63|426.04|424.04|0
1643400420000|2022-01-28 20:07:00|426.43|424.43|426.43|424.43|426.83|424.83|426.43|424.43|0
1643400430000|2022-01-28 20:07:10|426.63|424.63|426.83|424.83|427.23|425.23|426.63|424.63|0
1643400440000|2022-01-28 20:07:20|426.63|424.63|426.83|424.83|426.83|424.83|426.43|424.43|0
1643400450000|2022-01-28 20:07:30|428.43|426.43|428.33|426.33|428.43|426.43|428.03|426.03|0
1643400460000|2022-01-28 20:07:40|427.93|425.93|428.13|426.13|428.23|426.23|427.93|425.93|0
1643400470000|2022-01-28 20:07:50|427.43|425.43|427.53|425.53|427.73|425.73|427.43|425.43|0
1643400480000|2022-01-28 20:08:00|427.23|425.23|427.93|425.93|428.23|426.23|427.23|425.23|0
1643400490000|2022-01-28 20:08:10|427.83|425.83|427.43|425.43|427.83|425.83|427.43|425.43|0
1643400500000|2022-01-28 20:08:20|427.33|425.33|428.43|426.43|428.43|426.43|426.83|424.83|0
1643400510000|2022-01-28 20:08:30|428.63|426.63|430.64|428.64|430.84|428.84|428.63|426.63|0
1643400520000|2022-01-28 20:08:40|430.84|428.84|429.23|427.23|430.84|428.84|429.23|427.23|0
1643400530000|2022-01-28 20:08:50|429.83|427.83|430.03|428.03|430.03|428.03|429.63|427.63|0
1643400540000|2022-01-28 20:09:00|429.83|427.83|430.23|428.23|430.43|428.43|429.83|427.83|0
1643400550000|2022-01-28 20:09:10|430.13|428.13|429.83|427.83|430.23|428.23|429.83|427.83|0
1643400560000|2022-01-28 20:09:20|430.03|428.03|430.03|428.03|430.43|428.43|430.03|428.03|0
1643400570000|2022-01-28 20:09:30|429.83|427.83|429.13|427.13|429.83|427.83|429.13|427.13|0
1643400580000|2022-01-28 20:09:40|429.43|427.43|429.43|427.43|430.63|428.63|429.43|427.43|0
1643400590000|2022-01-28 20:09:50|429.93|427.93|429.43|427.43|429.93|427.93|429.43|427.43|0
1643400600000|2022-01-28 20:10:00|429.83|427.83|427.23|425.23|429.83|427.83|427.23|425.23|0
1643400610000|2022-01-28 20:10:10|427.13|425.13|428.43|426.43|428.43|426.43|426.43|424.43|0
1643400620000|2022-01-28 20:10:20|429.03|427.03|428.53|426.53|429.13|427.13|428.43|426.43|0
1643400630000|2022-01-28 20:10:30|428.63|426.63|428.23|426.23|428.63|426.63|428.23|426.23|0
1643400640000|2022-01-28 20:10:40|428.53|426.53|429.43|427.43|429.43|427.43|428.43|426.43|0
1643400650000|2022-01-28 20:10:50|429.23|427.23|427.63|425.63|429.23|427.23|427.63|425.63|0
1643400660000|2022-01-28 20:11:00|428.03|426.03|427.43|425.43|428.03|426.03|427.13|425.13|0
1643400670000|2022-01-28 20:11:10|427.33|425.33|426.73|424.73|427.93|425.93|426.73|424.73|0
1643400680000|2022-01-28 20:11:20|426.43|424.43|427.03|425.03|427.03|425.03|426.43|424.43|0
1643400690000|2022-01-28 20:11:30|425.63|423.63|424.53|422.53|425.63|423.63|424.44|422.44|0
1643400700000|2022-01-28 20:11:40|424.04|422.04|423.44|421.44|424.04|422.04|422.84|420.84|0
1643400710000|2022-01-28 20:11:50|424.04|422.04|423.44|421.44|424.04|422.04|423.24|421.24|0
1643400720000|2022-01-28 20:12:00|424.04|422.04|423.73|421.73|424.73|422.73|423.73|421.73|0
1643400730000|2022-01-28 20:12:10|423.44|421.44|422.84|420.84|423.84|421.84|422.84|420.84|0
1643400740000|2022-01-28 20:12:20|423.24|421.24|423.73|421.73|424.04|422.04|423.24|421.24|0
1643400750000|2022-01-28 20:12:30|423.64|421.64|423.14|421.14|423.64|421.64|423.14|421.14|0
1643400760000|2022-01-28 20:12:40|422.34|420.34|423.33|421.33|423.33|421.33|422.34|420.34|0
1643400770000|2022-01-28 20:12:50|423.24|421.24|422.24|420.24|423.24|421.24|421.94|419.94|0
1643400780000|2022-01-28 20:13:00|422.64|420.64|422.84|420.84|423.64|421.64|422.64|420.64|0
1643400790000|2022-01-28 20:13:10|423.04|421.04|423.04|421.04|423.04|421.04|421.94|419.94|0
1643400800000|2022-01-28 20:13:20|422.44|420.44|422.14|420.14|422.44|420.44|422.14|420.14|0
1643400810000|2022-01-28 20:13:30|421.84|419.84|422.44|420.44|422.44|420.44|421.84|419.84|0
1643400820000|2022-01-28 20:13:40|422.24|420.24|422.24|420.24|422.34|420.34|422.24|420.24|0
1643400830000|2022-01-28 20:13:50|421.94|419.94|422.04|420.04|422.04|420.04|421.74|419.74|0
1643400840000|2022-01-28 20:14:00|422.24|420.24|424.23|422.23|424.23|422.23|422.24|420.24|0
1643400850000|2022-01-28 20:14:10|424.43|422.43|424.63|422.63|425.23|423.23|424.33|422.33|0
1643400860000|2022-01-28 20:14:20|424.23|422.23|424.13|422.13|424.23|422.23|423.83|421.83|0
1643400870000|2022-01-28 20:14:30|425.13|423.13|425.23|423.23|425.23|423.23|425.03|423.03|0
1643400880000|2022-01-28 20:14:40|425.43|423.43|425.63|423.63|425.63|423.63|425.23|423.23|0
1643400890000|2022-01-28 20:14:50|425.23|423.23|425.43|423.43|425.72|423.72|425.23|423.23|0
1643400900000|2022-01-28 20:15:00|426.72|424.72|428.03|426.03|428.03|426.03|426.63|424.63|0
1643400910000|2022-01-28 20:15:10|428.52|426.52|426.72|424.72|428.83|426.83|426.72|424.72|0
1643400920000|2022-01-28 20:15:20|426.92|424.92|427.43|425.43|427.63|425.63|426.92|424.92|0
1643400930000|2022-01-28 20:15:30|428.63|426.63|430.23|428.23|430.23|428.23|428.63|426.63|0
1643400940000|2022-01-28 20:15:40|431.43|429.43|430.72|428.72|431.43|429.43|430.72|428.72|0
1643400950000|2022-01-28 20:15:50|431.23|429.23|429.92|427.92|431.23|429.23|429.92|427.92|0
1643400960000|2022-01-28 20:16:00|430.03|428.03|430.83|428.83|430.83|428.83|429.83|427.83|0
1643400970000|2022-01-28 20:16:10|430.52|428.52|429.63|427.63|430.83|428.83|429.63|427.63|0
1643400980000|2022-01-28 20:16:20|429.43|427.43|428.22|426.22|429.63|427.63|428.22|426.22|0
1643400990000|2022-01-28 20:16:30|427.62|425.62|427.62|425.62|427.62|425.62|427.12|425.12|0
1643401000000|2022-01-28 20:16:40|427.72|425.72|428.22|426.22|428.22|426.22|427.72|425.72|0
1643401010000|2022-01-28 20:16:50|428.42|426.42|427.92|425.92|428.42|426.42|427.92|425.92|0
1643401020000|2022-01-28 20:17:00|427.62|425.62|426.92|424.92|427.62|425.62|426.92|424.92|0
1643401030000|2022-01-28 20:17:10|427.52|425.52|426.42|424.42|427.52|425.52|426.42|424.42|0
1643401040000|2022-01-28 20:17:20|426.62|424.62|426.62|424.62|426.62|424.62|426.42|424.42|0
1643401050000|2022-01-28 20:17:30|426.52|424.52|426.82|424.82|426.82|424.82|426.42|424.42|0
1643401060000|2022-01-28 20:17:40|428.42|426.42|426.42|424.42|428.42|426.42|426.42|424.42|0
1643401070000|2022-01-28 20:17:50|426.02|424.02|424.63|422.63|426.02|424.02|424.63|422.63|0
1643401080000|2022-01-28 20:18:00|424.33|422.33|424.83|422.83|424.83|422.83|424.33|422.33|0
1643401090000|2022-01-28 20:18:10|425.32|423.32|425.63|423.63|425.82|423.82|425.32|423.32|0
1643401100000|2022-01-28 20:18:20|426.72|424.72|427.42|425.42|427.82|425.82|426.52|424.52|0
1643401110000|2022-01-28 20:18:30|427.02|425.02|427.02|425.02|427.02|425.02|426.42|424.42|0
1643401120000|2022-01-28 20:18:40|426.82|424.82|426.02|424.02|426.92|424.92|426.02|424.02|0
1643401130000|2022-01-28 20:18:50|426.52|424.52|426.92|424.92|427.02|425.02|426.52|424.52|0
1643401140000|2022-01-28 20:19:00|427.42|425.42|429.02|427.02|429.02|427.02|427.42|425.42|0
1643401150000|2022-01-28 20:19:10|428.82|426.82|428.72|426.72|428.82|426.82|428.42|426.42|0
1643401160000|2022-01-28 20:19:20|429.22|427.22|428.22|426.22|429.22|427.22|428.22|426.22|0
1643401170000|2022-01-28 20:19:30|428.32|426.32|429.32|427.32|429.62|427.62|428.32|426.32|0
1643401180000|2022-01-28 20:19:40|429.52|427.52|429.22|427.22|429.62|427.62|429.22|427.22|0
1643401190000|2022-01-28 20:19:50|428.82|426.82|429.22|427.22|429.22|427.22|428.82|426.82|0
1643401200000|2022-01-28 20:20:00|429.32|427.32|428.82|426.82|429.32|427.32|427.22|425.22|0
1643401210000|2022-01-28 20:20:10|428.92|426.92|431.52|429.52|431.52|429.52|428.92|426.92|0
1643401220000|2022-01-28 20:20:20|432.73|430.73|433.63|431.63|433.63|431.63|432.73|430.73|0
1643401230000|2022-01-28 20:20:30|433.93|431.93|434.24|432.24|434.64|432.64|433.93|431.93|0
1643401240000|2022-01-28 20:20:40|434.44|432.44|434.24|432.24|434.53|432.53|434.24|432.24|0
1643401250000|2022-01-28 20:20:50|435.04|433.04|434.74|432.74|435.04|433.04|434.44|432.44|0
1643401260000|2022-01-28 20:21:00|434.64|432.64|437.56|435.56|437.56|435.56|434.64|432.64|0
1643401270000|2022-01-28 20:21:10|437.66|435.66|437.46|435.46|437.66|435.66|437.46|435.46|0
1643401280000|2022-01-28 20:21:20|436.85|434.85|437.86|435.86|438.06|436.06|436.85|434.85|0
1643401290000|2022-01-28 20:21:30|437.96|435.96|437.66|435.66|437.96|435.96|437.46|435.46|0
1643401300000|2022-01-28 20:21:40|437.46|435.46|436.65|434.65|437.46|435.46|436.45|434.45|0
1643401310000|2022-01-28 20:21:50|436.85|434.85|436.65|434.65|436.85|434.85|436.45|434.45|0
1643401320000|2022-01-28 20:22:00|436.85|434.85|436.25|434.25|436.85|434.85|436.25|434.25|0
1643401330000|2022-01-28 20:22:10|436.45|434.45|436.05|434.05|436.45|434.45|436.05|434.05|0
1643401340000|2022-01-28 20:22:20|436.75|434.75|436.65|434.65|436.75|434.75|436.65|434.65|0
1643401350000|2022-01-28 20:22:30|437.05|435.05|437.26|435.26|437.26|435.26|437.05|435.05|0
1643401360000|2022-01-28 20:22:40|437.05|435.05|437.66|435.66|437.66|435.66|437.05|435.05|0
1643401370000|2022-01-28 20:22:50|437.76|435.76|437.46|435.46|437.86|435.86|437.46|435.46|0
1643401380000|2022-01-28 20:23:00|437.66|435.66|437.26|435.26|438.06|436.06|437.26|435.26|0
1643401390000|2022-01-28 20:23:10|436.85|434.85|437.05|435.05|437.05|435.05|436.85|434.85|0
1643401400000|2022-01-28 20:23:20|437.35|435.35|437.55|435.55|438.06|436.06|437.35|435.35|0
1643401410000|2022-01-28 20:23:30|437.05|435.05|436.95|434.95|437.25|435.25|436.95|434.95|0
1643401420000|2022-01-28 20:23:40|435.74|433.74|435.34|433.34|435.74|433.74|435.04|433.04|0
1643401430000|2022-01-28 20:23:50|435.44|433.44|435.04|433.04|435.44|433.44|434.93|432.93|0
1643401440000|2022-01-28 20:24:00|435.24|433.24|435.44|433.44|435.44|433.44|435.14|433.14|0
1643401450000|2022-01-28 20:24:10|436.45|434.45|435.64|433.64|436.45|434.45|435.44|433.44|0
1643401460000|2022-01-28 20:24:20|436.05|434.05|436.45|434.45|436.45|434.45|435.94|433.94|0
1643401470000|2022-01-28 20:24:30|435.84|433.84|436.45|434.45|436.45|434.45|435.84|433.84|0
1643401480000|2022-01-28 20:24:40|436.65|434.65|436.85|434.85|436.85|434.85|436.45|434.45|0
1643401490000|2022-01-28 20:24:50|437.05|435.05|437.46|435.46|437.46|435.46|437.05|435.05|0
1643401500000|2022-01-28 20:25:00|437.86|435.86|437.46|435.46|437.86|435.86|437.46|435.46|0
1643401510000|2022-01-28 20:25:10|436.85|434.85|437.46|435.46|438.06|436.06|436.85|434.85|0
1643401520000|2022-01-28 20:25:20|437.35|435.35|440.01|438.01|440.01|438.01|437.35|435.35|0
1643401530000|2022-01-28 20:25:30|440.11|438.11|439.1|437.1|440.21|438.21|439.1|437.1|0
1643401540000|2022-01-28 20:25:40|437.38|435.38|436.88|434.88|437.38|435.38|436.77|434.77|0
1643401550000|2022-01-28 20:25:50|435.76|433.76|435.96|433.96|436.37|434.37|435.76|433.76|0
1643401560000|2022-01-28 20:26:00|436.07|434.07|433.85|431.85|436.07|434.07|433.85|431.85|0
1643401570000|2022-01-28 20:26:10|433.25|431.25|434.76|432.76|434.76|432.76|433.25|431.25|0
1643401580000|2022-01-28 20:26:20|433.65|431.65|434.66|432.66|434.66|432.66|433.25|431.25|0
1643401590000|2022-01-28 20:26:30|434.06|432.06|431.94|429.94|434.06|432.06|431.64|429.64|0
1643401600000|2022-01-28 20:26:40|432.25|430.25|432.85|430.85|433.05|431.05|432.25|430.25|0
1643401610000|2022-01-28 20:26:50|433.25|431.25|433.25|431.25|433.45|431.45|433.25|431.25|0
1643401620000|2022-01-28 20:27:00|434.66|432.66|434.05|432.05|435.06|433.06|434.05|432.05|0
1643401630000|2022-01-28 20:27:10|433.95|431.95|434.26|432.26|434.26|432.26|433.85|431.85|0
1643401640000|2022-01-28 20:27:20|433.05|431.05|433.15|431.15|433.45|431.45|432.85|430.85|0
1643401650000|2022-01-28 20:27:30|433.45|431.45|434.66|432.66|434.66|432.66|433.25|431.25|0
1643401660000|2022-01-28 20:27:40|434.86|432.86|434.66|432.66|435.06|433.06|434.66|432.66|0
1643401670000|2022-01-28 20:27:50|434.25|432.25|434.25|432.25|434.25|432.25|434.25|432.25|0
1643401680000|2022-01-28 20:28:00|435.06|433.06|434.55|432.55|435.46|433.46|434.55|432.55|0
1643401690000|2022-01-28 20:28:10|434.75|432.75|435.06|433.06|435.46|433.46|434.55|432.55|0
1643401700000|2022-01-28 20:28:20|434.95|432.95|433.95|431.95|434.95|432.95|433.95|431.95|0
1643401710000|2022-01-28 20:28:30|433.85|431.85|434.05|432.05|434.46|432.46|433.85|431.85|0
1643401720000|2022-01-28 20:28:40|434.25|432.25|432.65|430.65|434.25|432.25|432.65|430.65|0
1643401730000|2022-01-28 20:28:50|432.85|430.85|432.44|430.44|433.25|431.25|432.44|430.44|0
1643401740000|2022-01-28 20:29:00|434.05|432.05|434.05|432.05|434.66|432.66|434.05|432.05|0
1643401750000|2022-01-28 20:29:10|433.65|431.65|433.65|431.65|433.65|431.65|432.44|430.44|0
1643401760000|2022-01-28 20:29:20|433.75|431.75|433.65|431.65|433.75|431.75|433.25|431.25|0
1643401770000|2022-01-28 20:29:30|433.34|431.34|434.05|432.05|434.05|432.05|433.25|431.25|0
1643401780000|2022-01-28 20:29:40|434.45|432.45|434.75|432.75|435.26|433.26|434.45|432.45|0
1643401790000|2022-01-28 20:29:50|434.45|432.45|434.86|432.86|434.86|432.86|434.45|432.45|0
1643401800000|2022-01-28 20:30:00|434.66|432.66|433.75|431.75|434.66|432.66|433.75|431.75|0
1643401810000|2022-01-28 20:30:10|433.45|431.45|432.74|430.74|433.54|431.54|431.84|429.84|0
1643401820000|2022-01-28 20:30:20|432.14|430.14|430.13|428.13|432.14|430.14|430.13|428.13|0
1643401830000|2022-01-28 20:30:30|427.83|425.83|427.53|425.53|427.83|425.83|427.53|425.53|0
1643401840000|2022-01-28 20:30:40|427.23|425.23|427.83|425.83|427.93|425.93|427.23|425.23|0
1643401850000|2022-01-28 20:30:50|427.53|425.53|427.83|425.83|428.23|426.23|427.53|425.53|0
1643401860000|2022-01-28 20:31:00|428.53|426.53|426.23|424.23|429.03|427.03|426.23|424.23|0
1643401870000|2022-01-28 20:31:10|425.83|423.83|425.63|423.63|425.83|423.83|424.63|422.63|0
1643401880000|2022-01-28 20:31:20|425.43|423.43|424.83|422.83|425.63|423.63|424.83|422.83|0
1643401890000|2022-01-28 20:31:30|425.23|423.23|426.03|424.03|426.03|424.03|425.23|423.23|0
1643401900000|2022-01-28 20:31:40|425.83|423.83|427.63|425.63|428.03|426.03|425.83|423.83|0
1643401910000|2022-01-28 20:31:50|427.43|425.43|427.13|425.13|427.83|425.83|427.13|425.13|0
1643401920000|2022-01-28 20:32:00|427.43|425.43|429.03|427.03|429.03|427.03|427.43|425.43|0
1643401930000|2022-01-28 20:32:10|429.53|427.53|430.03|428.03|430.03|428.03|429.53|427.53|0
1643401940000|2022-01-28 20:32:20|429.63|427.63|431.73|429.73|431.73|429.73|429.63|427.63|0
1643401950000|2022-01-28 20:32:30|432.04|430.04|431.93|429.93|432.14|430.14|431.64|429.64|0
1643401960000|2022-01-28 20:32:40|431.04|429.04|430.83|428.83|431.04|429.04|430.63|428.63|0
1643401970000|2022-01-28 20:32:50|431.44|429.44|431.84|429.84|431.84|429.84|431.44|429.44|0
1643401980000|2022-01-28 20:33:00|431.64|429.64|434.45|432.45|434.45|432.45|431.64|429.64|0
1643401990000|2022-01-28 20:33:10|435.35|433.35|437.68|435.68|437.68|435.68|435.35|433.35|0
1643402000000|2022-01-28 20:33:20|438.48|436.48|439.29|437.29|439.49|437.49|438.48|436.48|0
1643402010000|2022-01-28 20:33:30|439.69|437.69|439.69|437.69|439.69|437.69|439.49|437.49|0
1643402020000|2022-01-28 20:33:40|440.5|438.5|440.71|438.71|441.11|439.11|440.5|438.5|0
1643402030000|2022-01-28 20:33:50|439.69|437.69|439.39|437.39|439.69|437.69|439.39|437.39|0
1643402040000|2022-01-28 20:34:00|439.49|437.49|439.69|437.69|439.69|437.69|438.28|436.28|0
1643402050000|2022-01-28 20:34:10|440.91|438.91|441.51|439.51|441.51|439.51|440.5|438.5|0
1643402060000|2022-01-28 20:34:20|441.41|439.41|442.12|440.12|442.12|440.12|441.41|439.41|0
1643402070000|2022-01-28 20:34:30|442.32|440.32|443.34|441.34|443.34|441.34|442.32|440.32|0
1643402080000|2022-01-28 20:34:40|443.54|441.54|441.92|439.92|443.54|441.54|441.92|439.92|0
1643402090000|2022-01-28 20:34:50|442.12|440.12|441.72|439.72|442.12|440.12|441.72|439.72|0
1643402100000|2022-01-28 20:35:00|441.11|439.11|440.91|438.91|441.11|439.11|440.5|438.5|0
1643402110000|2022-01-28 20:35:10|440.6|438.6|439.69|437.69|440.6|438.6|439.49|437.49|0
1643402120000|2022-01-28 20:35:20|439.9|437.9|439.9|437.9|439.9|437.9|439.69|437.69|0
1643402130000|2022-01-28 20:35:30|439.69|437.69|438.88|436.88|439.69|437.69|438.88|436.88|0
1643402140000|2022-01-28 20:35:40|439.29|437.29|440.5|438.5|440.5|438.5|439.29|437.29|0
1643402150000|2022-01-28 20:35:50|440.91|438.91|441.21|439.21|441.21|439.21|440.91|438.91|0
1643402160000|2022-01-28 20:36:00|441.41|439.41|442.93|440.93|443.13|441.13|441.41|439.41|0
1643402170000|2022-01-28 20:36:10|443.13|441.13|442.83|440.83|443.13|441.13|442.73|440.73|0
1643402180000|2022-01-28 20:36:20|442.62|440.62|442.93|440.93|442.93|440.93|441.92|439.92|0
1643402190000|2022-01-28 20:36:30|443.13|441.13|443.43|441.43|443.43|441.43|443.13|441.13|0
1643402200000|2022-01-28 20:36:40|443.13|441.13|443.43|441.43|443.54|441.54|443.13|441.13|0
1643402210000|2022-01-28 20:36:50|443.13|441.13|442.22|440.22|443.13|441.13|442.22|440.22|0
1643402220000|2022-01-28 20:37:00|442.12|440.12|439.08|437.08|442.12|440.12|439.08|437.08|0
1643402230000|2022-01-28 20:37:10|440.1|438.1|439.89|437.89|440.1|438.1|439.69|437.69|0
1643402240000|2022-01-28 20:37:20|440.1|438.1|441.92|439.92|442.52|440.52|440.1|438.1|0
1643402250000|2022-01-28 20:37:30|441.41|439.41|441.71|439.71|442.22|440.22|441.41|439.41|0
1643402260000|2022-01-28 20:37:40|442.93|440.93|442.73|440.73|443.54|441.54|442.73|440.73|0
1643402270000|2022-01-28 20:37:50|441.31|439.31|441.71|439.71|441.71|439.71|441.31|439.31|0
1643402280000|2022-01-28 20:38:00|442.93|440.93|442.42|440.42|443.03|441.03|442.42|440.42|0
1643402290000|2022-01-28 20:38:10|441.71|439.71|440.6|438.6|441.71|439.71|440.6|438.6|0
1643402300000|2022-01-28 20:38:20|441.92|439.92|442.52|440.52|442.93|440.93|441.92|439.92|0
1643402310000|2022-01-28 20:38:30|442.12|440.12|441.51|439.51|442.12|440.12|441.41|439.41|0
1643402320000|2022-01-28 20:38:40|440.7|438.7|440.6|438.6|440.7|438.7|440.5|438.5|0
1643402330000|2022-01-28 20:38:50|440.5|438.5|440.9|438.9|440.9|438.9|440.5|438.5|0
1643402340000|2022-01-28 20:39:00|440.8|438.8|441.51|439.51|441.51|439.51|440.8|438.8|0
1643402350000|2022-01-28 20:39:10|441.81|439.81|442.01|440.01|442.01|440.01|441.51|439.51|0
1643402360000|2022-01-28 20:39:20|442.32|440.32|443.03|441.03|443.54|441.54|442.32|440.32|0
1643402370000|2022-01-28 20:39:30|443.13|441.13|442.12|440.12|443.13|441.13|442.12|440.12|0
1643402380000|2022-01-28 20:39:40|440.9|438.9|442.12|440.12|442.32|440.32|440.9|438.9|0
1643402390000|2022-01-28 20:39:50|442.32|440.32|442.72|440.72|442.72|440.72|441.71|439.71|0
1643402400000|2022-01-28 20:40:00|442.52|440.52|443.33|441.33|443.33|441.33|442.52|440.52|0
1643402410000|2022-01-28 20:40:10|443.74|441.74|443.74|441.74|444.75|442.75|443.74|441.74|0
1643402420000|2022-01-28 20:40:20|443.94|441.94|442.93|440.93|443.94|441.94|442.52|440.52|0
1643402430000|2022-01-28 20:40:30|442.32|440.32|442.52|440.52|442.52|440.52|442.32|440.32|0
1643402440000|2022-01-28 20:40:40|442.32|440.32|442.52|440.52|442.93|440.93|442.32|440.32|0
1643402450000|2022-01-28 20:40:50|443.13|441.13|443.02|441.02|443.13|441.13|443.02|441.02|0
1643402460000|2022-01-28 20:41:00|443.53|441.53|444.95|442.95|444.95|442.95|443.33|441.33|0
1643402470000|2022-01-28 20:41:10|444.65|442.65|443.02|441.02|444.65|442.65|443.02|441.02|0
1643402480000|2022-01-28 20:41:20|443.13|441.13|443.94|441.94|443.94|441.94|443.13|441.13|0
1643402490000|2022-01-28 20:41:30|444.55|442.55|444.55|442.55|444.55|442.55|444.44|442.44|0
1643402500000|2022-01-28 20:41:40|444.35|442.35|445.16|443.16|445.16|443.16|444.35|442.35|0
1643402510000|2022-01-28 20:41:50|444.95|442.95|444.95|442.95|444.95|442.95|444.95|442.95|0
1643402520000|2022-01-28 20:42:00|444.24|442.24|443.94|441.94|444.24|442.24|443.33|441.33|0
1643402530000|2022-01-28 20:42:10|444.14|442.14|444.14|442.14|444.14|442.14|443.94|441.94|0
1643402540000|2022-01-28 20:42:20|443.74|441.74|444.55|442.55|444.55|442.55|443.74|441.74|0
1643402550000|2022-01-28 20:42:30|444.34|442.34|443.94|441.94|444.34|442.34|443.74|441.74|0
1643402560000|2022-01-28 20:42:40|444.14|442.14|443.83|441.83|444.14|442.14|443.74|441.74|0
1643402570000|2022-01-28 20:42:50|443.94|441.94|444.75|442.75|444.75|442.75|443.94|441.94|0
1643402580000|2022-01-28 20:43:00|444.95|442.95|444.75|442.75|444.95|442.95|444.75|442.75|0
1643402590000|2022-01-28 20:43:10|444.95|442.95|446.27|444.27|446.27|444.27|444.95|442.95|0
1643402600000|2022-01-28 20:43:20|446.58|444.58|446.17|444.17|446.78|444.78|446.17|444.17|0
1643402610000|2022-01-28 20:43:30|445.77|443.77|446.98|444.98|446.98|444.98|445.77|443.77|0
1643402620000|2022-01-28 20:43:40|446.78|444.78|446.58|444.58|446.98|444.98|446.58|444.58|0
1643402630000|2022-01-28 20:43:50|446.78|444.78|446.78|444.78|446.78|444.78|446.37|444.37|0
1643402640000|2022-01-28 20:44:00|446.58|444.58|446.88|444.88|446.98|444.98|446.58|444.58|0
1643402650000|2022-01-28 20:44:10|446.78|444.78|446.98|444.98|446.98|444.98|446.78|444.78|0
1643402660000|2022-01-28 20:44:20|446.88|444.88|446.98|444.98|446.98|444.98|446.88|444.88|0
1643402670000|2022-01-28 20:44:30|447.59|445.59|447.8|445.8|447.8|445.8|447.59|445.59|0
1643402680000|2022-01-28 20:44:40|448.2|446.2|448.2|446.2|449.43|447.43|448.2|446.2|0
1643402690000|2022-01-28 20:44:50|448.61|446.61|448.41|446.41|448.61|446.61|447.39|445.39|0
1643402700000|2022-01-28 20:45:00|448.2|446.2|448.41|446.41|448.41|446.41|447.39|445.39|0
1643402710000|2022-01-28 20:45:10|446.58|444.58|446.58|444.58|446.98|444.98|446.37|444.37|0
1643402720000|2022-01-28 20:45:20|446.17|444.17|445.15|443.15|446.17|444.17|445.15|443.15|0
1643402730000|2022-01-28 20:45:30|445.36|443.36|447.39|445.39|447.39|445.39|445.36|443.36|0
1643402740000|2022-01-28 20:45:40|445.86|443.86|446.78|444.78|446.88|444.88|445.56|443.56|0
1643402750000|2022-01-28 20:45:50|445.97|443.97|445.76|443.76|446.58|444.58|445.76|443.76|0
1643402760000|2022-01-28 20:46:00|446.17|444.17|447.19|445.19|447.19|445.19|446.17|444.17|0
1643402770000|2022-01-28 20:46:10|447.39|445.39|446.78|444.78|447.39|445.39|446.78|444.78|0
1643402780000|2022-01-28 20:46:20|446.88|444.88|447.49|445.49|447.49|445.49|446.88|444.88|0
1643402790000|2022-01-28 20:46:30|447.59|445.59|449.83|447.83|449.83|447.83|447.59|445.59|0
1643402800000|2022-01-28 20:46:40|450.04|448.04|450.13|448.13|450.44|448.44|450.04|448.04|0
1643402810000|2022-01-28 20:46:50|450.04|448.04|450.04|448.04|450.24|448.24|450.04|448.04|0
1643402820000|2022-01-28 20:47:00|449.83|447.83|450.85|448.85|450.85|448.85|449.83|447.83|0
1643402830000|2022-01-28 20:47:10|450.24|448.24|450.24|448.24|450.85|448.85|450.24|448.24|0
1643402840000|2022-01-28 20:47:20|449.02|447.02|449.93|447.93|449.93|447.93|449.02|447.02|0
1643402850000|2022-01-28 20:47:30|449.42|447.42|450.24|448.24|450.44|448.44|449.22|447.22|0
1643402860000|2022-01-28 20:47:40|450.75|448.75|451.46|449.46|451.46|449.46|450.54|448.54|0
1643402870000|2022-01-28 20:47:50|450.85|448.85|451.06|449.06|451.26|449.26|450.85|448.85|0
1643402880000|2022-01-28 20:48:00|451.46|449.46|451.46|449.46|451.46|449.46|451.26|449.26|0
1643402890000|2022-01-28 20:48:10|451.87|449.87|451.46|449.46|451.87|449.87|451.46|449.46|0
1643402900000|2022-01-28 20:48:20|451.87|449.87|452.69|450.69|452.69|450.69|451.87|449.87|0
1643402910000|2022-01-28 20:48:30|451.46|449.46|452.28|450.28|452.28|450.28|451.46|449.46|0
1643402920000|2022-01-28 20:48:40|452.48|450.48|452.48|450.48|452.48|450.48|452.28|450.28|0
1643402930000|2022-01-28 20:48:50|452.07|450.07|452.07|450.07|452.07|450.07|452.07|450.07|0
1643402940000|2022-01-28 20:49:00|452.48|450.48|452.28|450.28|452.69|450.69|452.28|450.28|0
1643402950000|2022-01-28 20:49:10|453.3|451.3|453.3|451.3|453.3|451.3|452.89|450.89|0
1643402960000|2022-01-28 20:49:20|453.71|451.71|454.83|452.83|455.14|453.14|453.71|451.71|0
1643402970000|2022-01-28 20:49:30|455.24|453.24|455.76|453.76|456.37|454.37|455.24|453.24|0
1643402980000|2022-01-28 20:49:40|456.17|454.17|455.35|453.35|456.17|454.17|455.14|453.14|0
1643402990000|2022-01-28 20:49:50|455.55|453.55|455.96|453.96|455.96|453.96|455.55|453.55|0
1643403000000|2022-01-28 20:50:00|456.37|454.37|461.5|459.5|461.5|459.5|456.17|454.17|0
1643403010000|2022-01-28 20:50:10|462.33|460.33|461.71|459.71|462.33|460.33|461.71|459.71|0
1643403020000|2022-01-28 20:50:20|460.27|458.27|459.86|457.86|460.27|458.27|459.45|457.45|0
1643403030000|2022-01-28 20:50:30|460.06|458.06|461.91|459.91|461.91|459.91|459.65|457.65|0
1643403040000|2022-01-28 20:50:40|462.63|460.63|463.15|461.15|463.46|461.46|462.63|460.63|0
1643403050000|2022-01-28 20:50:50|462.33|460.33|461.91|459.91|462.53|460.53|461.91|459.91|0
1643403060000|2022-01-28 20:51:00|461.5|459.5|460.89|458.89|461.5|459.5|460.27|458.27|0
1643403070000|2022-01-28 20:51:10|460.98|458.98|459.86|457.86|460.98|458.98|459.86|457.86|0
1643403080000|2022-01-28 20:51:20|460.06|458.06|459.24|457.24|460.06|458.06|459.04|457.04|0
1643403090000|2022-01-28 20:51:30|459.45|457.45|459.04|457.04|459.86|457.86|459.04|457.04|0
1643403100000|2022-01-28 20:51:40|458.83|456.83|458.21|456.21|458.83|456.83|458.01|456.01|0
1643403110000|2022-01-28 20:51:50|459.45|457.45|461.71|459.71|461.71|459.71|459.45|457.45|0
1643403120000|2022-01-28 20:52:00|462.33|460.33|461.91|459.91|462.33|460.33|461.3|459.3|0
1643403130000|2022-01-28 20:52:10|462.12|460.12|460.88|458.88|462.53|460.53|460.88|458.88|0
1643403140000|2022-01-28 20:52:20|461.09|459.09|458.83|456.83|461.09|459.09|458.83|456.83|0
1643403150000|2022-01-28 20:52:30|459.75|457.75|459.54|457.54|459.75|457.75|459.13|457.13|0
1643403160000|2022-01-28 20:52:40|459.86|457.86|459.45|457.45|459.86|457.86|459.45|457.45|0
1643403170000|2022-01-28 20:52:50|458.62|456.62|458.21|456.21|459.03|457.03|458.21|456.21|0
1643403180000|2022-01-28 20:53:00|458.62|456.62|459.03|457.03|459.03|457.03|458.62|456.62|0
1643403190000|2022-01-28 20:53:10|459.44|457.44|461.15|459.15|461.45|459.45|459.44|457.44|0
1643403200000|2022-01-28 20:53:20|461.56|459.56|459.11|457.11|461.56|459.56|459.11|457.11|0
1643403210000|2022-01-28 20:53:30|459.61|457.61|460.33|458.33|460.33|458.33|459.61|457.61|0
1643403220000|2022-01-28 20:53:40|460.22|458.22|460.94|458.94|460.94|458.94|460.22|458.22|0
1643403230000|2022-01-28 20:53:50|460.84|458.84|459.56|457.56|461.15|459.15|459.56|457.56|0
1643403240000|2022-01-28 20:54:00|460.9|458.9|461.08|459.08|461.72|459.72|460.88|458.88|0
1643403250000|2022-01-28 20:54:10|461.29|459.29|462|460|462.11|460.11|461.29|459.29|0
1643403260000|2022-01-28 20:54:20|461.7|459.7|459.85|457.85|461.7|459.7|459.85|457.85|0
1643403270000|2022-01-28 20:54:30|460.67|458.67|460.88|458.88|460.88|458.88|460.67|458.67|0
1643403280000|2022-01-28 20:54:40|461.18|459.18|463.35|461.35|463.35|461.35|461.18|459.18|0
1643403290000|2022-01-28 20:54:50|462.11|460.11|462.73|460.73|463.35|461.35|462.11|460.11|0
1643403300000|2022-01-28 20:55:00|462.32|460.32|462.32|460.32|463.97|461.97|462.32|460.32|0
1643403310000|2022-01-28 20:55:10|461.7|459.7|462.94|460.94|462.94|460.94|460.97|458.97|0
1643403320000|2022-01-28 20:55:20|463.14|461.14|463.55|461.55|463.55|461.55|462.73|460.73|0
1643403330000|2022-01-28 20:55:30|463.14|461.14|464.17|462.17|464.17|462.17|463.03|461.03|0
1643403340000|2022-01-28 20:55:40|463.55|461.55|464.27|462.27|464.27|462.27|462.94|460.94|0
1643403350000|2022-01-28 20:55:50|462.52|460.52|461.08|459.08|462.52|460.52|461.08|459.08|0
1643403360000|2022-01-28 20:56:00|461.18|459.18|462.32|460.32|462.32|460.32|461.18|459.18|0
1643403370000|2022-01-28 20:56:10|463.35|461.35|463.76|461.76|463.97|461.97|463.35|461.35|0
1643403380000|2022-01-28 20:56:20|463.35|461.35|463.86|461.86|463.97|461.97|463.35|461.35|0
1643403390000|2022-01-28 20:56:30|463.97|461.97|464.38|462.38|464.38|462.38|463.55|461.55|0
1643403400000|2022-01-28 20:56:40|464.79|462.79|465.41|463.41|465.62|463.62|464.79|462.79|0
1643403410000|2022-01-28 20:56:50|466.03|464.03|466.03|464.03|466.75|464.75|466.03|464.03|0
1643403420000|2022-01-28 20:57:00|466.44|464.44|466.13|464.13|466.65|464.65|466.13|464.13|0
1643403430000|2022-01-28 20:57:10|466.24|464.24|467.27|465.27|467.27|465.27|465.41|463.41|0
1643403440000|2022-01-28 20:57:20|467.06|465.06|466.75|464.75|467.06|465.06|466.24|464.24|0
1643403450000|2022-01-28 20:57:30|467.06|465.06|467.16|465.16|467.27|465.27|467.06|465.06|0
1643403460000|2022-01-28 20:57:40|467.27|465.27|467.69|465.69|467.69|465.69|467.27|465.27|0
1643403470000|2022-01-28 20:57:50|467.78|465.78|468.31|466.31|468.31|466.31|467.69|465.69|0
1643403480000|2022-01-28 20:58:00|467.27|465.27|465.41|463.41|467.27|465.27|465.41|463.41|0
1643403490000|2022-01-28 20:58:10|465|463|466.75|464.75|466.75|464.75|465|463|0
1643403500000|2022-01-28 20:58:20|466.86|464.86|467.58|465.58|467.68|465.68|466.86|464.86|0
1643403510000|2022-01-28 20:58:30|467.48|465.48|467.48|465.48|467.48|465.48|467.27|465.27|0
1643403520000|2022-01-28 20:58:40|467.06|465.06|468.31|466.31|468.31|466.31|467.06|465.06|0
1643403530000|2022-01-28 20:58:50|468.2|466.2|469.23|467.23|469.23|467.23|468.1|466.1|0
1643403540000|2022-01-28 20:59:00|469.34|467.34|471.57|469.57|471.98|469.98|469.34|467.34|0
1643403550000|2022-01-28 20:59:10|472.19|470.19|471.17|469.17|472.19|470.19|471.17|469.17|0
1643403560000|2022-01-28 20:59:20|470.96|468.96|470.55|468.55|471.38|469.38|470.55|468.55|0
1643403570000|2022-01-28 20:59:30|470.96|468.96|470.96|468.96|470.96|468.96|470.55|468.55|0
1643403580000|2022-01-28 20:59:40|470.34|468.34|470.75|468.75|470.75|468.75|470.34|468.34|0
1643403590000|2022-01-28 20:59:50|471.79|469.79|472.21|470.21|472.21|470.21|471.79|469.79|0
1643403600000|2022-01-28 21:00:00|472.62|470.62|471.58|469.58|472.62|470.62|471.58|469.58|0
1643403610000|2022-01-28 21:00:10|472.42|470.42|473.14|471.14|473.14|471.14|472|470|0
1643403620000|2022-01-28 21:00:20|473.04|471.04|470.34|468.34|473.04|471.04|470.34|468.34|0
1643403630000|2022-01-28 21:00:30|470.75|468.75|469.51|467.51|470.75|468.75|469.51|467.51|0
1643403640000|2022-01-28 21:00:40|469.92|467.92|468.89|466.89|469.92|467.92|468.89|466.89|0
1643403650000|2022-01-28 21:00:50|468.68|466.68|467.64|465.64|468.68|466.68|466.61|464.61|0
1643403660000|2022-01-28 21:01:00|468.68|466.68|469.3|467.3|469.51|467.51|468.68|466.68|0
1643403670000|2022-01-28 21:01:10|469.61|467.61|469.92|467.92|469.92|467.92|469.51|467.51|0
1643403680000|2022-01-28 21:01:20|469.71|467.71|469.92|467.92|469.92|467.92|469.51|467.51|0
1643403690000|2022-01-28 21:01:30|470.13|468.13|470.85|468.85|470.85|468.85|470.13|468.13|0
1643403700000|2022-01-28 21:01:40|470.75|468.75|470.13|468.13|470.75|468.75|469.92|467.92|0
1643403710000|2022-01-28 21:01:50|469.92|467.92|468.26|466.26|469.92|467.92|468.26|466.26|0
1643403720000|2022-01-28 21:02:00|468.88|466.88|469.92|467.92|469.92|467.92|468.88|466.88|0
1643403730000|2022-01-28 21:02:10|470.64|468.64|471.37|469.37|471.37|469.37|470.54|468.54|0
1643403740000|2022-01-28 21:02:20|471.17|469.17|470.75|468.75|471.17|469.17|470.75|468.75|0
1643403750000|2022-01-28 21:02:30|470.96|468.96|470.13|468.13|470.96|468.96|470.13|468.13|0
1643403760000|2022-01-28 21:02:40|471.17|469.17|471.79|469.79|471.79|469.79|471.17|469.17|0
1643403770000|2022-01-28 21:02:50|472|470|472.1|470.1|472.1|470.1|472|470|0
1643403780000|2022-01-28 21:03:00|472.62|470.62|471.37|469.37|472.62|470.62|471.37|469.37|0
1643403790000|2022-01-28 21:03:10|471.58|469.58|471.58|469.58|471.79|469.79|471.58|469.58|0
1643403800000|2022-01-28 21:03:20|472|470|472.2|470.2|472.2|470.2|472|470|0
1643403810000|2022-01-28 21:03:30|472.41|470.41|472|470|472.41|470.41|472|470|0
1643403820000|2022-01-28 21:03:40|471.79|469.79|471.37|469.37|471.79|469.79|471.17|469.17|0
1643403830000|2022-01-28 21:03:50|471.17|469.17|471.58|469.58|471.58|469.58|471.17|469.17|0
1643403840000|2022-01-28 21:04:00|471.17|469.17|471.26|469.26|471.26|469.26|471.17|469.17|0
1643403850000|2022-01-28 21:04:10|471.17|469.17|471.26|469.26|471.26|469.26|470.75|468.75|0
1643403860000|2022-01-28 21:04:20|471.37|469.37|470.75|468.75|471.37|469.37|470.33|468.33|0
1643403870000|2022-01-28 21:04:30|470.64|468.64|470.33|468.33|470.96|468.96|470.33|468.33|0
1643403880000|2022-01-28 21:04:40|470.96|468.96|469.92|467.92|470.96|468.96|469.92|467.92|0
1643403890000|2022-01-28 21:04:50|470.54|468.54|470.75|468.75|471.26|469.26|470.54|468.54|0
1643403900000|2022-01-28 21:05:00|471.37|469.37|471.58|469.58|472|470|471.37|469.37|0
1643403910000|2022-01-28 21:05:10|471.16|469.16|471.58|469.58|471.58|469.58|471.16|469.16|0
1643403920000|2022-01-28 21:05:20|471.37|469.37|471.58|469.58|471.58|469.58|471.16|469.16|0
1643403930000|2022-01-28 21:05:30|471.06|469.06|471.37|469.37|471.58|469.58|470.96|468.96|0
1643403940000|2022-01-28 21:05:40|471.79|469.79|472.41|470.41|472.41|470.41|471.58|469.58|0
1643403950000|2022-01-28 21:05:50|472.2|470.2|472.41|470.41|472.41|470.41|472.2|470.2|0
1643403960000|2022-01-28 21:06:00|472.2|470.2|472.41|470.41|472.41|470.41|471.99|469.99|0
1643403970000|2022-01-28 21:06:10|472.2|470.2|472.2|470.2|472.2|470.2|472.2|470.2|0
1643403980000|2022-01-28 21:06:20|472.83|470.83|472.83|470.83|472.83|470.83|472.83|470.83|0
1643403990000|2022-01-28 21:06:30|472.41|470.41|472.41|470.41|472.72|470.72|472.41|470.41|0
1643404000000|2022-01-28 21:06:40|472.2|470.2|471.16|469.16|472.2|470.2|471.16|469.16|0
1643404010000|2022-01-28 21:06:50|471.37|469.37|470.75|468.75|471.37|469.37|470.75|468.75|0
1643404020000|2022-01-28 21:07:00|470.96|468.96|471.37|469.37|471.79|469.79|470.96|468.96|0
1643404030000|2022-01-28 21:07:10|471.47|469.47|471.58|469.58|471.58|469.58|471.16|469.16|0
1643404040000|2022-01-28 21:07:20|471.47|469.47|470.95|468.95|471.58|469.58|470.95|468.95|0
1643404050000|2022-01-28 21:07:30|471.16|469.16|470.75|468.75|471.16|469.16|470.75|468.75|0
1643404060000|2022-01-28 21:07:40|470.95|468.95|470.64|468.64|470.95|468.95|470.64|468.64|0
1643404070000|2022-01-28 21:07:50|470.85|468.85|470.43|468.43|470.85|468.85|470.33|468.33|0
1643404080000|2022-01-28 21:08:00|470.75|468.75|470.33|468.33|470.75|468.75|470.33|468.33|0
1643404090000|2022-01-28 21:08:10|470.12|468.12|470.33|468.33|470.33|468.33|470.02|468.02|0
1643404100000|2022-01-28 21:08:20|470.54|468.54|470.75|468.75|470.75|468.75|470.54|468.54|0
1643404110000|2022-01-28 21:08:30|470.33|468.33|471.16|469.16|471.16|469.16|470.33|468.33|0
1643404120000|2022-01-28 21:08:40|470.95|468.95|471.99|469.99|471.99|469.99|470.95|468.95|0
1643404130000|2022-01-28 21:08:50|472.41|470.41|472.62|470.62|472.62|470.62|471.78|469.78|0
1643404140000|2022-01-28 21:09:00|471.78|469.78|471.68|469.68|471.78|469.78|471.58|469.58|0
1643404150000|2022-01-28 21:09:10|471.78|469.78|471.78|469.78|471.78|469.78|471.58|469.58|0
1643404160000|2022-01-28 21:09:20|471.68|469.68|471.58|469.58|471.68|469.68|471.37|469.37|0
1643404170000|2022-01-28 21:09:30|471.26|469.26|471.16|469.16|471.26|469.26|471.16|469.16|0
1643404180000|2022-01-28 21:09:40|470.95|468.95|469.6|467.6|470.95|468.95|469.6|467.6|0
1643404190000|2022-01-28 21:09:50|469.39|467.39|469.71|467.71|469.71|467.71|469.39|467.39|0
1643404200000|2022-01-28 21:10:00|470.01|468.01|469.29|467.29|470.01|468.01|469.29|467.29|0
1643404210000|2022-01-28 21:10:10|469.5|467.5|468.46|466.46|469.5|467.5|468.46|466.46|0
1643404220000|2022-01-28 21:10:20|467.63|465.63|467.84|465.84|467.84|465.84|467.63|465.63|0
1643404230000|2022-01-28 21:10:30|468.05|466.05|468.35|466.35|468.35|466.35|467.84|465.84|0
1643404240000|2022-01-28 21:10:40|468.26|466.26|468.46|466.46|468.46|466.46|468.26|466.26|0
1643404250000|2022-01-28 21:10:50|468.26|466.26|467.84|465.84|468.26|466.26|467.84|465.84|0
1643404260000|2022-01-28 21:11:00|467.73|465.73|467.22|465.22|467.73|465.73|467.22|465.22|0
1643404270000|2022-01-28 21:11:10|467.11|465.11|467.11|465.11|467.11|465.11|466.39|464.39|0
1643404280000|2022-01-28 21:11:20|467.22|465.22|467.32|465.32|467.32|465.32|467.22|465.22|0
1643404290000|2022-01-28 21:11:30|467.43|465.43|467.01|465.01|467.63|465.63|467.01|465.01|0
1643404300000|2022-01-28 21:11:40|467.11|465.11|467.22|465.22|467.22|465.22|467.11|465.11|0
1643404310000|2022-01-28 21:11:50|467.63|465.63|467.53|465.53|467.63|465.63|467.53|465.53|0
1643404320000|2022-01-28 21:12:00|467.43|465.43|467.94|465.94|467.94|465.94|467.22|465.22|0
1643404330000|2022-01-28 21:12:10|468.05|466.05|469.08|467.08|469.08|467.08|468.05|466.05|0
1643404340000|2022-01-28 21:12:20|468.88|466.88|469.8|467.8|470.01|468.01|468.88|466.88|0
1643404350000|2022-01-28 21:12:30|469.29|467.29|468.35|466.35|469.29|467.29|468.35|466.35|0
1643404360000|2022-01-28 21:12:40|468.05|466.05|468.05|466.05|468.46|466.46|468.05|466.05|0
1643404370000|2022-01-28 21:12:50|467.63|465.63|468.25|466.25|468.46|466.46|467.63|465.63|0
1643404380000|2022-01-28 21:13:00|467.84|465.84|466.8|464.8|467.84|465.84|466.8|464.8|0
1643404390000|2022-01-28 21:13:10|466.39|464.39|465.77|463.77|466.39|464.39|465.77|463.77|0
1643404400000|2022-01-28 21:13:20|465.36|463.36|465.15|463.15|465.36|463.36|465.15|463.15|0
1643404410000|2022-01-28 21:13:30|464.94|462.94|464.21|462.21|464.94|462.94|464.21|462.21|0
1643404420000|2022-01-28 21:13:40|464.11|462.11|464.32|462.32|464.32|462.32|464.11|462.11|0
1643404430000|2022-01-28 21:13:50|464.42|462.42|464.11|462.11|464.42|462.42|464.11|462.11|0
1643404440000|2022-01-28 21:14:00|463.91|461.91|463.7|461.7|463.91|461.91|463.59|461.59|0
1643404450000|2022-01-28 21:14:10|463.91|461.91|463.08|461.08|463.91|461.91|463.08|461.08|0
1643404460000|2022-01-28 21:14:20|462.67|460.67|462.88|460.88|462.88|460.88|462.67|460.67|0
1643404470000|2022-01-28 21:14:30|463.29|461.29|463.7|461.7|463.7|461.7|463.29|461.29|0
1643404480000|2022-01-28 21:14:40|462.67|460.67|462.88|460.88|462.88|460.88|462.67|460.67|0
1643404490000|2022-01-28 21:14:50|463.08|461.08|462.77|460.77|463.08|461.08|462.46|460.46|0
1643616300000|2022-01-31 08:05:00|467.45|465.45|467.66|465.66|467.66|465.66|467.45|465.45|0
1643616310000|2022-01-31 08:05:10|468.08|466.08|468.08|466.08|468.28|466.28|468.08|466.08|0
1643616320000|2022-01-31 08:05:20|468.28|466.28|468.08|466.08|468.28|466.28|468.08|466.08|0
1643616330000|2022-01-31 08:05:30|468.17|466.17|468.49|466.49|468.49|466.49|468.17|466.17|0
1643616340000|2022-01-31 08:05:40|469.11|467.11|468.9|466.9|469.32|467.32|468.9|466.9|0
1643616350000|2022-01-31 08:05:50|468.49|466.49|468.28|466.28|468.49|466.49|468.17|466.17|0
1643616360000|2022-01-31 08:06:00|467.87|465.87|468.49|466.49|468.49|466.49|467.87|465.87|0
1643616370000|2022-01-31 08:06:10|468.7|466.7|468.49|466.49|468.7|466.7|468.49|466.49|0
1643616380000|2022-01-31 08:06:20|468.38|466.38|468.7|466.7|468.7|466.7|468.07|466.07|0
1643616390000|2022-01-31 08:06:30|468.49|466.49|468.49|466.49|468.49|466.49|468.28|466.28|0
1643616400000|2022-01-31 08:06:40|468.38|466.38|467.55|465.55|468.38|466.38|467.45|465.45|0
1643616410000|2022-01-31 08:06:50|467.25|465.25|467.04|465.04|467.25|465.25|467.04|465.04|0
1643616420000|2022-01-31 08:07:00|466.93|464.93|467.66|465.66|467.66|465.66|466.93|464.93|0
1643616430000|2022-01-31 08:07:10|467.55|465.55|467.25|465.25|467.55|465.55|467.25|465.25|0
1643616440000|2022-01-31 08:07:20|467.04|465.04|467.04|465.04|467.04|465.04|466.83|464.83|0
1643616450000|2022-01-31 08:07:30|467.25|465.25|467.04|465.04|467.25|465.25|467.04|465.04|0
1643616460000|2022-01-31 08:07:40|466.63|464.63|466.72|464.72|466.93|464.93|466.63|464.63|0
1643616470000|2022-01-31 08:07:50|466.63|464.63|467.66|465.66|467.66|465.66|466.63|464.63|0
1643616480000|2022-01-31 08:08:00|467.45|465.45|467.25|465.25|467.45|465.45|467.04|465.04|0
1643616490000|2022-01-31 08:08:10|467.45|465.45|466.83|464.83|467.45|465.45|466.83|464.83|0
1643616500000|2022-01-31 08:08:20|467.04|465.04|467.34|465.34|467.45|465.45|467.04|465.04|0
1643616510000|2022-01-31 08:08:30|467.66|465.66|467.87|465.87|468.28|466.28|467.66|465.66|0
1643616520000|2022-01-31 08:08:40|467.66|465.66|467.45|465.45|467.87|465.87|467.45|465.45|0
1643616530000|2022-01-31 08:08:50|467.86|465.86|468.49|466.49|468.49|466.49|467.86|465.86|0
1643616540000|2022-01-31 08:09:00|468.17|466.17|468.07|466.07|468.17|466.17|467.96|465.96|0
1643616550000|2022-01-31 08:09:10|468.17|466.17|468.69|466.69|468.69|466.69|468.17|466.17|0
1643616560000|2022-01-31 08:09:20|468.58|466.58|468.9|466.9|468.9|466.9|468.58|466.58|0
1643616570000|2022-01-31 08:09:30|469|467|468.9|466.9|469|467|468.9|466.9|0
1643616580000|2022-01-31 08:09:40|469.11|467.11|469.73|467.73|469.93|467.93|469.11|467.11|0
1643616590000|2022-01-31 08:09:50|469.62|467.62|469.73|467.73|469.73|467.73|469.62|467.62|0
1643616600000|2022-01-31 08:10:00|470.14|468.14|470.03|468.03|470.14|468.14|469.93|467.93|0
1643616610000|2022-01-31 08:10:10|470.14|468.14|470.56|468.56|470.56|468.56|470.14|468.14|0
1643616620000|2022-01-31 08:10:20|470.86|468.86|472.11|470.11|472.11|470.11|470.86|468.86|0
1643616630000|2022-01-31 08:10:30|472.01|470.01|471.8|469.8|472.01|470.01|471.8|469.8|0
1643616640000|2022-01-31 08:10:40|471.59|469.59|471.9|469.9|471.9|469.9|471.59|469.59|0
1643616650000|2022-01-31 08:10:50|471.48|469.48|472.21|470.21|472.42|470.42|471.48|469.48|0
1643616660000|2022-01-31 08:11:00|472.11|470.11|471.8|469.8|472.11|470.11|471.69|469.69|0
1643616670000|2022-01-31 08:11:10|471.38|469.38|471.48|469.48|471.69|469.69|471.38|469.38|0
1643616680000|2022-01-31 08:11:20|471.38|469.38|471.38|469.38|471.38|469.38|470.97|468.97|0
1643616690000|2022-01-31 08:11:30|470.97|468.97|470.97|468.97|470.97|468.97|470.35|468.35|0
1643616700000|2022-01-31 08:11:40|471.18|469.18|471.28|469.28|471.38|469.38|471.18|469.18|0
1643616710000|2022-01-31 08:11:50|470.97|468.97|470.97|468.97|470.97|468.97|470.86|468.86|0
1643616720000|2022-01-31 08:12:00|471.07|469.07|471.07|469.07|471.18|469.18|470.76|468.76|0
1643616730000|2022-01-31 08:12:10|471.28|469.28|471.69|469.69|471.69|469.69|471.28|469.28|0
1643616740000|2022-01-31 08:12:20|471.9|469.9|471.38|469.38|472.01|470.01|471.18|469.18|0
1643616750000|2022-01-31 08:12:30|472.01|470.01|472.11|470.11|472.21|470.21|472.01|470.01|0
1643616760000|2022-01-31 08:12:40|472.42|470.42|473.14|471.14|473.14|471.14|472.42|470.42|0
1643616770000|2022-01-31 08:12:50|473.04|471.04|473.35|471.35|473.56|471.56|473.04|471.04|0
1643616780000|2022-01-31 08:13:00|473.04|471.04|472.73|470.73|473.04|471.04|472.73|470.73|0
1643616790000|2022-01-31 08:13:10|473.04|471.04|472.42|470.42|473.04|471.04|472.42|470.42|0
1643616800000|2022-01-31 08:13:20|471.8|469.8|471.69|469.69|471.8|469.8|471.69|469.69|0
1643616810000|2022-01-31 08:13:30|471.38|469.38|471.48|469.48|471.48|469.48|471.38|469.38|0
1643616820000|2022-01-31 08:13:40|471.8|469.8|471.38|469.38|471.8|469.8|471.17|469.17|0
1643616830000|2022-01-31 08:13:50|470.76|468.76|470.35|468.35|470.76|468.76|470.35|468.35|0
1643616850000|2022-01-31 08:14:10|470.76|468.76|470.14|468.14|470.76|468.76|470.14|468.14|0
1643616860000|2022-01-31 08:14:20|470.03|468.03|470.14|468.14|470.14|468.14|470.03|468.03|0
1643616870000|2022-01-31 08:14:30|469.93|467.93|470.14|468.14|470.14|468.14|469.93|467.93|0
1643616880000|2022-01-31 08:14:40|469.72|467.72|470.14|468.14|470.14|468.14|469.72|467.72|0
1643616890000|2022-01-31 08:14:50|470.44|468.44|470.34|468.34|470.86|468.86|470.34|468.34|0
1643616900000|2022-01-31 08:15:00|470.55|468.55|470.55|468.55|470.55|468.55|470.14|468.14|0
1643616910000|2022-01-31 08:15:10|470.97|468.97|471.17|469.17|471.17|469.17|470.76|468.76|0
1643616920000|2022-01-31 08:15:20|471.59|469.59|472.73|470.73|472.73|470.73|471.59|469.59|0
1643616930000|2022-01-31 08:15:30|472.83|470.83|472.73|470.73|472.83|470.83|472.73|470.73|0
1643616940000|2022-01-31 08:15:40|472.63|470.63|473.25|471.25|473.25|471.25|472.63|470.63|0
1643616950000|2022-01-31 08:15:50|473.66|471.66|473.66|471.66|473.66|471.66|473.46|471.46|0
1643616960000|2022-01-31 08:16:00|473.97|471.97|474.5|472.5|474.6|472.6|473.97|471.97|0
1643616970000|2022-01-31 08:16:10|474.6|472.6|475.12|473.12|475.12|473.12|474.6|472.6|0
1643616980000|2022-01-31 08:16:20|474.91|472.91|474.7|472.7|474.91|472.91|474.59|472.59|0
1643616990000|2022-01-31 08:16:30|474.8|472.8|474.7|472.7|474.8|472.8|474.7|472.7|0
1643617000000|2022-01-31 08:16:40|474.59|472.59|474.08|472.08|474.7|472.7|474.08|472.08|0
1643617010000|2022-01-31 08:16:50|473.66|471.66|473.04|471.04|473.87|471.87|473.04|471.04|0
1643617020000|2022-01-31 08:17:00|472.93|470.93|472.31|470.31|472.93|470.93|472.31|470.31|0
1643617030000|2022-01-31 08:17:10|472.21|470.21|472.42|470.42|472.62|470.62|472.21|470.21|0
1643617040000|2022-01-31 08:17:20|471.59|469.59|471.38|469.38|471.59|469.59|471.27|469.27|0
1643617050000|2022-01-31 08:17:30|470.96|468.96|470.34|468.34|470.96|468.96|470.34|468.34|0
1643617060000|2022-01-31 08:17:40|470.13|468.13|470.13|468.13|470.34|468.34|470.13|468.13|0
1643617070000|2022-01-31 08:17:50|469.72|467.72|469.93|467.93|469.93|467.93|469.72|467.72|0
1643617080000|2022-01-31 08:18:00|469.72|467.72|470.03|468.03|470.03|468.03|469.72|467.72|0
1643617090000|2022-01-31 08:18:10|469.1|467.1|469.1|467.1|469.1|467.1|468.68|466.68|0
1643617100000|2022-01-31 08:18:20|468.68|466.68|469.72|467.72|469.72|467.72|468.68|466.68|0
1643617110000|2022-01-31 08:18:30|469.1|467.1|469.72|467.72|469.72|467.72|469.1|467.1|0
1643617120000|2022-01-31 08:18:40|468.89|466.89|469.3|467.3|469.51|467.51|468.89|466.89|0
1643617130000|2022-01-31 08:18:50|469.93|467.93|469.72|467.72|469.93|467.93|469.72|467.72|0
1643617140000|2022-01-31 08:19:00|468.99|466.99|468.99|466.99|468.99|466.99|468.48|466.48|0
1643617150000|2022-01-31 08:19:10|469.1|467.1|469.72|467.72|469.72|467.72|469.1|467.1|0
1643617160000|2022-01-31 08:19:20|469.1|467.1|468.68|466.68|469.1|467.1|468.58|466.58|0
1643617170000|2022-01-31 08:19:30|468.89|466.89|468.16|466.16|468.89|466.89|468.16|466.16|0
1643617180000|2022-01-31 08:19:40|468.27|466.27|467.65|465.65|468.27|466.27|467.65|465.65|0
1643617190000|2022-01-31 08:19:50|468.06|466.06|467.13|465.13|468.06|466.06|467.13|465.13|0
1643617200000|2022-01-31 08:20:00|467.33|465.33|466.41|464.41|467.33|465.33|466.3|464.3|0
1643617210000|2022-01-31 08:20:10|465.89|463.89|465.17|463.17|465.89|463.89|464.96|462.96|0
1643617220000|2022-01-31 08:20:20|465.58|463.58|465.58|463.58|465.58|463.58|465.17|463.17|0
1643617230000|2022-01-31 08:20:30|465.79|463.79|465.99|463.99|465.99|463.99|465.37|463.37|0
1643617240000|2022-01-31 08:20:40|466.09|464.09|466.82|464.82|466.82|464.82|466.09|464.09|0
1643617250000|2022-01-31 08:20:50|465.17|463.17|465.17|463.17|465.17|463.17|465.17|463.17|0
1643617260000|2022-01-31 08:21:00|465.58|463.58|466.2|464.2|466.3|464.3|465.58|463.58|0
1643617270000|2022-01-31 08:21:10|467.03|465.03|465.99|463.99|467.03|465.03|465.99|463.99|0
1643617280000|2022-01-31 08:21:20|466.09|464.09|465.37|463.37|466.09|464.09|465.37|463.37|0
1643617290000|2022-01-31 08:21:30|465.58|463.58|464.96|462.96|465.79|463.79|464.96|462.96|0
1643617300000|2022-01-31 08:21:40|465.37|463.37|465.17|463.17|465.37|463.37|465.17|463.17|0
1643617310000|2022-01-31 08:21:50|465.37|463.37|465.79|463.79|465.79|463.79|464.96|462.96|0
1643617320000|2022-01-31 08:22:00|465.58|463.58|466.4|464.4|466.4|464.4|465.58|463.58|0
1643617330000|2022-01-31 08:22:10|466.5|464.5|467.54|465.54|467.54|465.54|466.4|464.4|0
1643617340000|2022-01-31 08:22:20|467.95|465.95|468.27|466.27|468.27|466.27|467.85|465.85|0
1643617350000|2022-01-31 08:22:30|468.68|466.68|469.19|467.19|469.19|467.19|468.68|466.68|0
1643617360000|2022-01-31 08:22:40|469.09|467.09|468.89|466.89|469.09|467.09|468.47|466.47|0
1643617370000|2022-01-31 08:22:50|469.09|467.09|469.09|467.09|469.09|467.09|468.89|466.89|0
1643617380000|2022-01-31 08:23:00|468.68|466.68|469.09|467.09|469.09|467.09|468.68|466.68|0
1643617390000|2022-01-31 08:23:10|469.51|467.51|470.44|468.44|470.64|468.64|469.51|467.51|0
1643617400000|2022-01-31 08:23:20|470.54|468.54|470.75|468.75|470.75|468.75|470.54|468.54|0
1643617410000|2022-01-31 08:23:30|470.96|468.96|471.68|469.68|471.79|469.79|470.96|468.96|0
1643617420000|2022-01-31 08:23:40|471.79|469.79|472.2|470.2|472.2|470.2|471.37|469.37|0
1643617430000|2022-01-31 08:23:50|472.41|470.41|471.58|469.58|472.41|470.41|471.58|469.58|0
1643617440000|2022-01-31 08:24:00|472|470|472.2|470.2|472.2|470.2|471.79|469.79|0
1643617450000|2022-01-31 08:24:10|471.99|469.99|471.68|469.68|471.99|469.99|471.58|469.58|0
1643617460000|2022-01-31 08:24:20|471.37|469.37|470.75|468.75|471.37|469.37|470.75|468.75|0
1643617470000|2022-01-31 08:24:30|470.34|468.34|469.92|467.92|470.34|468.34|469.92|467.92|0
1643617480000|2022-01-31 08:24:40|469.51|467.51|469.61|467.61|469.61|467.61|469.51|467.51|0
1643617490000|2022-01-31 08:24:50|469.3|467.3|468.88|466.88|469.3|467.3|468.88|466.88|0
1643617500000|2022-01-31 08:25:00|468.57|466.57|468.47|466.47|468.88|466.88|468.47|466.47|0
1643617510000|2022-01-31 08:25:10|468.36|466.36|468.47|466.47|468.47|466.47|468.06|466.06|0
1643617520000|2022-01-31 08:25:20|468.36|466.36|468.47|466.47|468.47|466.47|468.06|466.06|0
1643617530000|2022-01-31 08:25:30|468.68|466.68|469.92|467.92|469.92|467.92|468.68|466.68|0
1643617540000|2022-01-31 08:25:40|469.6|467.6|468.88|466.88|469.71|467.71|468.88|466.88|0
1643617550000|2022-01-31 08:25:50|468.06|466.06|468.68|466.68|468.68|466.68|468.06|466.06|0
1643617560000|2022-01-31 08:26:00|468.88|466.88|468.68|466.68|468.88|466.88|468.68|466.68|0
1643617570000|2022-01-31 08:26:10|468.88|466.88|470.02|468.02|470.02|468.02|468.88|466.88|0
1643617580000|2022-01-31 08:26:20|470.13|468.13|469.71|467.71|470.13|468.13|469.71|467.71|0
1643617590000|2022-01-31 08:26:30|470.02|468.02|469.92|467.92|470.02|468.02|469.71|467.71|0
1643617600000|2022-01-31 08:26:40|470.33|468.33|470.54|468.54|470.75|468.75|470.33|468.33|0
1643617610000|2022-01-31 08:26:50|470.13|468.13|470.64|468.64|470.64|468.64|470.13|468.13|0
1643617620000|2022-01-31 08:27:00|470.54|468.54|470.02|468.02|470.54|468.54|470.02|468.02|0
1643617630000|2022-01-31 08:27:10|470.23|468.23|470.54|468.54|470.75|468.75|470.13|468.13|0
1643617640000|2022-01-31 08:27:20|470.95|468.95|471.16|469.16|471.16|469.16|470.85|468.85|0
1643617650000|2022-01-31 08:27:30|470.54|468.54|470.95|468.95|470.95|468.95|470.54|468.54|0
1643617660000|2022-01-31 08:27:40|470.85|468.85|471.37|469.37|471.37|469.37|470.85|468.85|0
1643617670000|2022-01-31 08:27:50|471.78|469.78|472.41|470.41|472.41|470.41|471.68|469.68|0
1643617680000|2022-01-31 08:28:00|471.99|469.99|471.99|469.99|471.99|469.99|471.99|469.99|0
1643617690000|2022-01-31 08:28:10|471.78|469.78|471.58|469.58|471.78|469.78|471.58|469.58|0
1643617700000|2022-01-31 08:28:20|470.64|468.64|470.75|468.75|470.75|468.75|470.54|468.54|0
1643617710000|2022-01-31 08:28:30|470.33|468.33|470.95|468.95|470.95|468.95|470.33|468.33|0
1643617720000|2022-01-31 08:28:40|471.26|469.26|471.16|469.16|471.37|469.37|471.16|469.16|0
1643617730000|2022-01-31 08:28:50|470.85|468.85|469.71|467.71|470.95|468.95|469.71|467.71|0
1643617740000|2022-01-31 08:29:00|470.43|468.43|470.54|468.54|470.54|468.54|470.33|468.33|0
1643617750000|2022-01-31 08:29:10|470.64|468.64|470.75|468.75|470.85|468.85|470.64|468.64|0
1643617760000|2022-01-31 08:29:20|470.33|468.33|469.5|467.5|470.33|468.33|469.5|467.5|0
1643617770000|2022-01-31 08:29:30|469.92|467.92|469.6|467.6|470.12|468.12|469.6|467.6|0
1643617780000|2022-01-31 08:29:40|469.5|467.5|469.29|467.29|469.5|467.5|469.29|467.29|0
1643617790000|2022-01-31 08:29:50|469.5|467.5|470.33|468.33|470.33|468.33|469.5|467.5|0
1643617800000|2022-01-31 08:30:00|470.12|468.12|470.12|468.12|470.12|468.12|469.81|467.81|0
1643617810000|2022-01-31 08:30:10|469.29|467.29|469.92|467.92|469.92|467.92|469.29|467.29|0
1643617820000|2022-01-31 08:30:20|470.84|468.84|471.37|469.37|471.37|469.37|470.84|468.84|0
1643617830000|2022-01-31 08:30:30|471.47|469.47|471.37|469.37|471.47|469.47|471.37|469.37|0
1643617840000|2022-01-31 08:30:40|471.16|469.16|471.26|469.26|471.57|469.57|471.16|469.16|0
1643617850000|2022-01-31 08:30:50|471.37|469.37|471.78|469.78|471.78|469.78|471.37|469.37|0
1643617860000|2022-01-31 08:31:00|471.99|469.99|471.57|469.57|472.09|470.09|471.57|469.57|0
1643617870000|2022-01-31 08:31:10|471.47|469.47|471.47|469.47|471.57|469.57|471.26|469.26|0
1643617880000|2022-01-31 08:31:20|471.26|469.26|470.22|468.22|471.26|469.26|470.22|468.22|0
1643617890000|2022-01-31 08:31:30|470.12|468.12|469.09|467.09|470.12|468.12|469.09|467.09|0
1643617900000|2022-01-31 08:31:40|469.29|467.29|469.6|467.6|469.6|467.6|469.29|467.29|0
1643617910000|2022-01-31 08:31:50|470.01|468.01|469.81|467.81|470.01|468.01|469.81|467.81|0
1643617920000|2022-01-31 08:32:00|469.91|467.91|470.33|468.33|470.33|468.33|469.71|467.71|0
1643617930000|2022-01-31 08:32:10|470.54|468.54|470.54|468.54|470.84|468.84|470.54|468.54|0
1643617940000|2022-01-31 08:32:20|469.91|467.91|469.6|467.6|469.91|467.91|469.6|467.6|0
1643617950000|2022-01-31 08:32:30|469.71|467.71|470.12|468.12|470.12|468.12|469.71|467.71|0
1643617960000|2022-01-31 08:32:40|469.6|467.6|469.71|467.71|469.91|467.91|469.6|467.6|0
1643617970000|2022-01-31 08:32:50|469.5|467.5|469.5|467.5|469.5|467.5|469.08|467.08|0
1643617980000|2022-01-31 08:33:00|469.91|467.91|469.71|467.71|469.91|467.91|469.5|467.5|0
1643617990000|2022-01-31 08:33:10|470.12|468.12|470.53|468.53|470.53|468.53|470.12|468.12|0
1643618000000|2022-01-31 08:33:20|470.95|468.95|469.91|467.91|470.95|468.95|469.8|467.8|0
1643618010000|2022-01-31 08:33:30|470.01|468.01|470.53|468.53|470.63|468.63|470.01|468.01|0
1643618020000|2022-01-31 08:33:40|470.22|468.22|470.84|468.84|471.05|469.05|470.22|468.22|0
1643618030000|2022-01-31 08:33:50|470.95|468.95|471.16|469.16|471.16|469.16|470.95|468.95|0
1643618040000|2022-01-31 08:34:00|470.84|468.84|471.57|469.57|471.57|469.57|470.84|468.84|0
1643618050000|2022-01-31 08:34:10|471.78|469.78|471.05|469.05|471.78|469.78|471.05|469.05|0
1643618060000|2022-01-31 08:34:20|470.84|468.84|471.67|469.67|471.67|469.67|470.84|468.84|0
1643618070000|2022-01-31 08:34:30|471.78|469.78|471.36|469.36|471.78|469.78|471.36|469.36|0
1643618080000|2022-01-31 08:34:40|471.78|469.78|471.67|469.67|471.98|469.98|471.67|469.67|0
1643618090000|2022-01-31 08:34:50|471.78|469.78|471.67|469.67|471.78|469.78|471.57|469.57|0
1643618100000|2022-01-31 08:35:00|471.78|469.78|471.78|469.78|471.98|469.98|471.46|469.46|0
1643618110000|2022-01-31 08:35:10|472.19|470.19|472.81|470.81|473.02|471.02|472.19|470.19|0
1643618120000|2022-01-31 08:35:20|472.91|470.91|473.23|471.23|473.23|471.23|472.81|470.81|0
1643618130000|2022-01-31 08:35:30|472.91|470.91|472.61|470.61|473.02|471.02|472.61|470.61|0
1643618140000|2022-01-31 08:35:40|472.91|470.91|472.4|470.4|472.91|470.91|472.4|470.4|0
1643618150000|2022-01-31 08:35:50|472.81|470.81|473.02|471.02|473.12|471.12|472.81|470.81|0
1643618160000|2022-01-31 08:36:00|473.23|471.23|472.81|470.81|473.23|471.23|472.81|470.81|0
1643618170000|2022-01-31 08:36:10|473.12|471.12|472.61|470.61|473.12|471.12|472.61|470.61|0
1643618180000|2022-01-31 08:36:20|472.81|470.81|473.23|471.23|473.23|471.23|472.81|470.81|0
1643618190000|2022-01-31 08:36:30|473.02|471.02|473.02|471.02|473.02|471.02|473.02|471.02|0
1643618200000|2022-01-31 08:36:40|473.12|471.12|473.44|471.44|473.64|471.64|473.12|471.12|0
1643618210000|2022-01-31 08:36:50|474.27|472.27|473.74|471.74|474.27|472.27|473.74|471.74|0
1643618220000|2022-01-31 08:37:00|473.44|471.44|473.64|471.64|473.64|471.64|473.44|471.44|0
1643618230000|2022-01-31 08:37:10|473.85|471.85|473.54|471.54|473.85|471.85|473.54|471.54|0
1643618240000|2022-01-31 08:37:20|473.44|471.44|473.44|471.44|473.44|471.44|473.44|471.44|0
1643618250000|2022-01-31 08:37:30|473.23|471.23|473.44|471.44|473.44|471.44|473.23|471.23|0
1643618260000|2022-01-31 08:37:40|473.23|471.23|473.02|471.02|473.33|471.33|472.81|470.81|0
1643618270000|2022-01-31 08:37:50|472.91|470.91|472.81|470.81|472.91|470.91|472.81|470.81|0
1643618280000|2022-01-31 08:38:00|472.5|470.5|472.81|470.81|472.91|470.91|472.5|470.5|0
1643618290000|2022-01-31 08:38:10|473.02|471.02|473.85|471.85|473.85|471.85|473.02|471.02|0
1643618300000|2022-01-31 08:38:20|473.64|471.64|473.85|471.85|473.85|471.85|473.64|471.64|0
1643618310000|2022-01-31 08:38:30|473.74|471.74|473.85|471.85|473.85|471.85|473.53|471.53|0
1643618320000|2022-01-31 08:38:40|473.95|471.95|473.95|471.95|473.95|471.95|473.95|471.95|0
1643618330000|2022-01-31 08:38:50|473.85|471.85|473.43|471.43|474.06|472.06|473.33|471.33|0
1643618340000|2022-01-31 08:39:00|473.02|471.02|473.23|471.23|473.23|471.23|473.02|471.02|0
1643618350000|2022-01-31 08:39:10|473.85|471.85|474.27|472.27|474.27|472.27|473.85|471.85|0
1643618360000|2022-01-31 08:39:20|474.06|472.06|474.06|472.06|474.27|472.27|474.06|472.06|0
1643618370000|2022-01-31 08:39:30|474.27|472.27|473.95|471.95|474.27|472.27|473.95|471.95|0
1643618380000|2022-01-31 08:39:40|473.85|471.85|474.16|472.16|474.16|472.16|473.85|471.85|0
1643618390000|2022-01-31 08:39:50|474.06|472.06|474.47|472.47|474.47|472.47|474.06|472.06|0
1643618400000|2022-01-31 08:40:00|474.27|472.27|474.47|472.47|474.47|472.47|474.27|472.27|0
1643618410000|2022-01-31 08:40:10|473.85|471.85|473.53|471.53|473.85|471.85|473.53|471.53|0
1643618420000|2022-01-31 08:40:20|473.33|471.33|474.06|472.06|474.06|472.06|473.33|471.33|0
1643618430000|2022-01-31 08:40:30|474.26|472.26|473.43|471.43|474.26|472.26|473.43|471.43|0
1643618440000|2022-01-31 08:40:40|473.23|471.23|472.81|470.81|473.23|471.23|472.81|470.81|0
1643618450000|2022-01-31 08:40:50|473.02|471.02|473.43|471.43|473.43|471.43|473.02|471.02|0
1643618460000|2022-01-31 08:41:00|473.64|471.64|473.43|471.43|473.64|471.64|473.43|471.43|0
1643618470000|2022-01-31 08:41:10|473.32|471.32|472.6|470.6|473.32|471.32|472.6|470.6|0
1643618480000|2022-01-31 08:41:20|473.12|471.12|473.02|471.02|473.12|471.12|473.02|471.02|0
1643618490000|2022-01-31 08:41:30|472.81|470.81|473.02|471.02|473.02|471.02|472.81|470.81|0
1643618500000|2022-01-31 08:41:40|473.22|471.22|473.64|471.64|473.64|471.64|473.22|471.22|0
1643618510000|2022-01-31 08:41:50|473.85|471.85|474.26|472.26|474.26|472.26|473.85|471.85|0
1643618520000|2022-01-31 08:42:00|474.47|472.47|474.89|472.89|474.89|472.89|474.47|472.47|0
1643618530000|2022-01-31 08:42:10|474.68|472.68|474.89|472.89|474.89|472.89|474.68|472.68|0
1643618550000|2022-01-31 08:42:30|475.09|473.09|475.3|473.3|475.3|473.3|475.09|473.09|0
1643618560000|2022-01-31 08:42:40|475.09|473.09|475.09|473.09|475.09|473.09|475.09|473.09|0
1643618570000|2022-01-31 08:42:50|474.47|472.47|474.05|472.05|474.47|472.47|473.43|471.43|0
1643618580000|2022-01-31 08:43:00|473.95|471.95|474.68|472.68|474.68|472.68|473.95|471.95|0
1643618590000|2022-01-31 08:43:10|474.89|472.89|475.09|473.09|475.09|473.09|474.89|472.89|0
1643618600000|2022-01-31 08:43:20|475.3|473.3|474.89|472.89|475.3|473.3|474.89|472.89|0
1643618610000|2022-01-31 08:43:30|475.09|473.09|474.89|472.89|475.09|473.09|474.89|472.89|0
1643618620000|2022-01-31 08:43:40|475.09|473.09|475.09|473.09|475.09|473.09|475.09|473.09|0
1643618630000|2022-01-31 08:43:50|474.89|472.89|474.99|472.99|475.09|473.09|474.89|472.89|0
1643618640000|2022-01-31 08:44:00|475.09|473.09|475.3|473.3|475.3|473.3|475.09|473.09|0
1643618650000|2022-01-31 08:44:10|475.19|473.19|475.3|473.3|475.3|473.3|475.09|473.09|0
1643618660000|2022-01-31 08:44:20|475.51|473.51|475.51|473.51|475.51|473.51|475.51|473.51|0
1643618670000|2022-01-31 08:44:30|475.72|473.72|475.72|473.72|475.72|473.72|475.72|473.72|0
1643618680000|2022-01-31 08:44:40|475.61|473.61|475.3|473.3|475.61|473.61|475.3|473.3|0
1643618690000|2022-01-31 08:44:50|475.4|473.4|475.72|473.72|475.72|473.72|475.09|473.09|0
1643618700000|2022-01-31 08:45:00|475.51|473.51|475.72|473.72|475.72|473.72|475.51|473.51|0
1643618710000|2022-01-31 08:45:10|475.92|473.92|475.72|473.72|475.92|473.92|475.72|473.72|0
1643618720000|2022-01-31 08:45:20|475.92|473.92|476.02|474.02|476.13|474.13|475.92|473.92|0
1643618730000|2022-01-31 08:45:30|476.13|474.13|475.92|473.92|476.13|474.13|475.92|473.92|0
1643618740000|2022-01-31 08:45:40|476.13|474.13|475.92|473.92|476.13|474.13|475.92|473.92|0
1643618750000|2022-01-31 08:45:50|476.02|474.02|475.72|473.72|476.02|474.02|475.51|473.51|0
1643618760000|2022-01-31 08:46:00|475.92|473.92|475.92|473.92|476.02|474.02|475.92|473.92|0
1643618770000|2022-01-31 08:46:10|475.4|473.4|475.51|473.51|475.51|473.51|475.3|473.3|0
1643618780000|2022-01-31 08:46:20|475.3|473.3|475.51|473.51|475.51|473.51|475.09|473.09|0
1643618790000|2022-01-31 08:46:30|475.3|473.3|475.3|473.3|475.3|473.3|475.3|473.3|0
1643618800000|2022-01-31 08:46:40|474.98|472.98|474.88|472.88|474.98|472.98|474.67|472.67|0
1643618810000|2022-01-31 08:46:50|474.98|472.98|475.51|473.51|475.51|473.51|474.98|472.98|0
1643618820000|2022-01-31 08:47:00|475.61|473.61|475.71|473.71|475.71|473.71|475.51|473.51|0
1643618830000|2022-01-31 08:47:10|476.02|474.02|475.92|473.92|476.02|474.02|475.71|473.71|0
1643618840000|2022-01-31 08:47:20|476.13|474.13|475.92|473.92|476.13|474.13|475.92|473.92|0
1643618850000|2022-01-31 08:47:30|476.13|474.13|476.13|474.13|476.13|474.13|476.13|474.13|0
1643618860000|2022-01-31 08:47:40|476.34|474.34|476.34|474.34|476.34|474.34|476.34|474.34|0
1643618870000|2022-01-31 08:47:50|476.13|474.13|476.13|474.13|476.13|474.13|476.02|474.02|0
1643618880000|2022-01-31 08:48:00|476.34|474.34|476.34|474.34|476.34|474.34|476.23|474.23|0
1643618890000|2022-01-31 08:48:10|476.23|474.23|476.13|474.13|476.34|474.34|476.13|474.13|0
1643618900000|2022-01-31 08:48:20|475.92|473.92|475.92|473.92|476.02|474.02|475.92|473.92|0
1643618910000|2022-01-31 08:48:30|476.13|474.13|476.44|474.44|476.44|474.44|476.13|474.13|0
1643618920000|2022-01-31 08:48:40|476.34|474.34|476.23|474.23|476.34|474.34|476.13|474.13|0
1643618930000|2022-01-31 08:48:50|476.34|474.34|476.55|474.55|476.55|474.55|476.34|474.34|0
1643618940000|2022-01-31 08:49:00|476.44|474.44|476.34|474.34|476.44|474.44|476.34|474.34|0
1643618950000|2022-01-31 08:49:10|476.55|474.55|476.55|474.55|476.55|474.55|476.34|474.34|0
1643618960000|2022-01-31 08:49:20|476.34|474.34|476.44|474.44|476.44|474.44|476.34|474.34|0
1643618970000|2022-01-31 08:49:30|476.55|474.55|476.13|474.13|476.55|474.55|476.13|474.13|0
1643618980000|2022-01-31 08:49:40|476.34|474.34|476.54|474.54|476.54|474.54|476.34|474.34|0
1643618990000|2022-01-31 08:49:50|476.75|474.75|476.75|474.75|476.75|474.75|476.75|474.75|0
1643619000000|2022-01-31 08:50:00|476.54|474.54|476.54|474.54|476.54|474.54|476.54|474.54|0
1643619010000|2022-01-31 08:50:10|476.75|474.75|476.96|474.96|477.17|475.17|476.75|474.75|0
1643619020000|2022-01-31 08:50:20|476.75|474.75|476.34|474.34|476.75|474.75|476.34|474.34|0
1643619030000|2022-01-31 08:50:30|476.13|474.13|475.71|473.71|476.13|474.13|475.71|473.71|0
1643619040000|2022-01-31 08:50:40|475.5|473.5|475.92|473.92|475.92|473.92|475.5|473.5|0
1643619050000|2022-01-31 08:50:50|475.71|473.71|475.39|473.39|475.92|473.92|475.39|473.39|0
1643619060000|2022-01-31 08:51:00|475.5|473.5|475.5|473.5|475.5|473.5|475.5|473.5|0
1643619070000|2022-01-31 08:51:10|475.71|473.71|475.5|473.5|475.71|473.71|475.5|473.5|0
1643619080000|2022-01-31 08:51:20|475.71|473.71|475.71|473.71|475.92|473.92|475.71|473.71|0
1643619090000|2022-01-31 08:51:30|475.39|473.39|475.71|473.71|475.71|473.71|475.39|473.39|0
1643619100000|2022-01-31 08:51:40|475.39|473.39|475.29|473.29|475.39|473.39|475.19|473.19|0
1643619110000|2022-01-31 08:51:50|475.09|473.09|475.19|473.19|475.29|473.29|475.09|473.09|0
1643619120000|2022-01-31 08:52:00|475.5|473.5|476.33|474.33|476.43|474.43|475.5|473.5|0
1643619130000|2022-01-31 08:52:10|476.54|474.54|476.43|474.43|476.54|474.54|476.43|474.43|0
1643619140000|2022-01-31 08:52:20|476.64|474.64|476.75|474.75|476.75|474.75|476.54|474.54|0
1643619150000|2022-01-31 08:52:30|476.54|474.54|477.06|475.06|477.17|475.17|476.54|474.54|0
1643619160000|2022-01-31 08:52:40|476.85|474.85|476.33|474.33|476.85|474.85|476.33|474.33|0
1643619170000|2022-01-31 08:52:50|476.13|474.13|477.38|475.38|477.38|475.38|476.13|474.13|0
1643619180000|2022-01-31 08:53:00|477.58|475.58|478.21|476.21|478.42|476.42|477.58|475.58|0
1643619190000|2022-01-31 08:53:10|478.42|476.42|478.52|476.52|478.52|476.52|478.42|476.42|0
1643619200000|2022-01-31 08:53:20|478.73|476.73|479.04|477.04|479.04|477.04|478.73|476.73|0
1643619210000|2022-01-31 08:53:30|479.25|477.25|478.42|476.42|479.25|477.25|478.42|476.42|0
1643619220000|2022-01-31 08:53:40|478.63|476.63|478.83|476.83|479.04|477.04|478.63|476.63|0
1643619230000|2022-01-31 08:53:50|479.04|477.04|479.04|477.04|479.04|477.04|478.83|476.83|0
1643619240000|2022-01-31 08:54:00|478.62|476.62|478.83|476.83|478.93|476.93|478.62|476.62|0
1643619250000|2022-01-31 08:54:10|479.04|477.04|479.25|477.25|479.25|477.25|479.04|477.04|0
1643619260000|2022-01-31 08:54:20|479.46|477.46|479.14|477.14|479.46|477.46|479.04|477.04|0
1643619270000|2022-01-31 08:54:30|479.46|477.46|479.46|477.46|479.46|477.46|479.25|477.25|0
1643619280000|2022-01-31 08:54:40|479.67|477.67|479.04|477.04|479.67|477.67|479.04|477.04|0
1643619290000|2022-01-31 08:54:50|478.83|476.83|479.04|477.04|479.25|477.25|478.83|476.83|0
1643619300000|2022-01-31 08:55:00|479.25|477.25|479.25|477.25|479.46|477.46|479.25|477.25|0
1643619310000|2022-01-31 08:55:10|479.46|477.46|479.25|477.25|479.46|477.46|479.25|477.25|0
1643619320000|2022-01-31 08:55:20|479.14|477.14|478.21|476.21|479.14|477.14|478.21|476.21|0
1643619330000|2022-01-31 08:55:30|478.42|476.42|478.41|476.41|478.42|476.42|478.21|476.21|0
1643619340000|2022-01-31 08:55:40|478.21|476.21|478.41|476.41|478.41|476.41|478|476|0
1643619350000|2022-01-31 08:55:50|478.62|476.62|479.46|477.46|479.46|477.46|478.62|476.62|0
1643619360000|2022-01-31 08:56:00|479.25|477.25|479.46|477.46|479.46|477.46|479.25|477.25|0
1643619370000|2022-01-31 08:56:10|479.67|477.67|479.56|477.56|479.67|477.67|479.56|477.56|0
1643619380000|2022-01-31 08:56:20|479.35|477.35|478.83|476.83|479.35|477.35|478.83|476.83|0
1643619390000|2022-01-31 08:56:30|478.51|476.51|478.62|476.62|478.83|476.83|478.51|476.51|0
1643619400000|2022-01-31 08:56:40|478.51|476.51|478.62|476.62|478.62|476.62|478.51|476.51|0
1643619410000|2022-01-31 08:56:50|478.41|476.41|478.62|476.62|478.62|476.62|478.41|476.41|0
1643619420000|2022-01-31 08:57:00|478.41|476.41|478|476|478.41|476.41|477.79|475.79|0
1643619430000|2022-01-31 08:57:10|478.2|476.2|477.89|475.89|478.2|476.2|477.79|475.79|0
1643619440000|2022-01-31 08:57:20|478.1|476.1|478.3|476.3|478.3|476.3|478|476|0
1643619450000|2022-01-31 08:57:30|478.41|476.41|478.62|476.62|478.83|476.83|478.41|476.41|0
1643619460000|2022-01-31 08:57:40|478.83|476.83|478.83|476.83|479.04|477.04|478.83|476.83|0
1643619470000|2022-01-31 08:57:50|478.93|476.93|478.41|476.41|478.93|476.93|478.41|476.41|0
1643619480000|2022-01-31 08:58:00|478.62|476.62|478.72|476.72|478.83|476.83|478.62|476.62|0
1643619490000|2022-01-31 08:58:10|478.93|476.93|479.04|477.04|479.04|477.04|478.93|476.93|0
1643619500000|2022-01-31 08:58:20|478.83|476.83|478.83|476.83|478.83|476.83|478.83|476.83|0
1643619510000|2022-01-31 08:58:30|479.04|477.04|478.62|476.62|479.04|477.04|478.62|476.62|0
1643619520000|2022-01-31 08:58:40|478.41|476.41|479.46|477.46|479.46|477.46|478.41|476.41|0
1643619530000|2022-01-31 08:58:50|479.56|477.56|479.66|477.66|479.66|477.66|479.35|477.35|0
1643619540000|2022-01-31 08:59:00|479.45|477.45|478.83|476.83|479.55|477.55|478.83|476.83|0
1643619550000|2022-01-31 08:59:10|478.51|476.51|478.62|476.62|478.83|476.83|478.51|476.51|0
1643619560000|2022-01-31 08:59:20|478.2|476.2|479.45|477.45|479.45|477.45|478.2|476.2|0
1643619570000|2022-01-31 08:59:30|479.66|477.66|479.45|477.45|479.76|477.76|479.45|477.45|0
1643619580000|2022-01-31 08:59:40|479.66|477.66|479.45|477.45|479.66|477.66|479.45|477.45|0
1643619590000|2022-01-31 08:59:50|479.25|477.25|479.45|477.45|479.45|477.45|479.25|477.25|0
1643619600000|2022-01-31 09:00:00|479.66|477.66|479.66|477.66|479.76|477.76|479.45|477.45|0
1643619610000|2022-01-31 09:00:10|479.25|477.25|478.62|476.62|479.25|477.25|478.62|476.62|0
1643619620000|2022-01-31 09:00:20|478.41|476.41|478.2|476.2|478.51|476.51|478.2|476.2|0
1643619630000|2022-01-31 09:00:30|478.41|476.41|479.24|477.24|479.24|477.24|478.41|476.41|0
1643619640000|2022-01-31 09:00:40|479.14|477.14|479.45|477.45|479.45|477.45|479.14|477.14|0
1643619650000|2022-01-31 09:00:50|479.87|477.87|479.87|477.87|479.87|477.87|479.87|477.87|0
1643619660000|2022-01-31 09:01:00|479.66|477.66|480.5|478.5|480.5|478.5|479.66|477.66|0
1643619670000|2022-01-31 09:01:10|480.71|478.71|480.5|478.5|480.71|478.71|480.5|478.5|0
1643619680000|2022-01-31 09:01:20|480.71|478.71|480.91|478.91|480.91|478.91|480.71|478.71|0
1643619690000|2022-01-31 09:01:30|481.12|479.12|481.54|479.54|481.54|479.54|481.12|479.12|0
1643619720000|2022-01-31 09:02:00|481.33|479.33|480.5|478.5|481.33|479.33|480.5|478.5|0
1643619730000|2022-01-31 09:02:10|480.29|478.29|480.5|478.5|480.5|478.5|480.29|478.29|0
1643619740000|2022-01-31 09:02:20|480.29|478.29|480.39|478.39|480.39|478.39|480.29|478.29|0
1643619750000|2022-01-31 09:02:30|480.29|478.29|480.7|478.7|480.7|478.7|480.29|478.29|0
1643619760000|2022-01-31 09:02:40|480.91|478.91|480.91|478.91|481.33|479.33|480.91|478.91|0
1643619770000|2022-01-31 09:02:50|481.12|479.12|481.22|479.22|481.22|479.22|481.01|479.01|0
1643619780000|2022-01-31 09:03:00|481.12|479.12|481.54|479.54|481.54|479.54|481.12|479.12|0
1643619790000|2022-01-31 09:03:10|481.33|479.33|481.43|479.43|481.54|479.54|481.33|479.33|0
1643619800000|2022-01-31 09:03:20|481.54|479.54|481.75|479.75|481.75|479.75|481.54|479.54|0
1643619810000|2022-01-31 09:03:30|481.64|479.64|481.12|479.12|481.64|479.64|481.12|479.12|0
1643619820000|2022-01-31 09:03:40|480.39|478.39|480.7|478.7|480.7|478.7|480.39|478.39|0
1643619830000|2022-01-31 09:03:50|480.91|478.91|480.91|478.91|480.91|478.91|480.7|478.7|0
1643619840000|2022-01-31 09:04:00|480.49|478.49|480.91|478.91|480.91|478.91|480.49|478.49|0
1643619850000|2022-01-31 09:04:10|481.12|479.12|481.22|479.22|481.22|479.22|481.12|479.12|0
1643619860000|2022-01-31 09:04:20|481.33|479.33|481.33|479.33|481.33|479.33|481.33|479.33|0
1643619870000|2022-01-31 09:04:30|481.12|479.12|481.33|479.33|481.54|479.54|481.12|479.12|0
1643619880000|2022-01-31 09:04:40|481.54|479.54|481.12|479.12|481.54|479.54|481.12|479.12|0
1643619890000|2022-01-31 09:04:50|481.33|479.33|481.12|479.12|481.33|479.33|481.12|479.12|0
1643619900000|2022-01-31 09:05:00|480.49|478.49|481.12|479.12|481.12|479.12|480.49|478.49|0
1643619910000|2022-01-31 09:05:10|480.91|478.91|480.49|478.49|480.91|478.91|480.49|478.49|0
1643619920000|2022-01-31 09:05:20|480.08|478.08|479.66|477.66|480.08|478.08|479.66|477.66|0
1643619930000|2022-01-31 09:05:30|479.45|477.45|478.92|476.92|479.45|477.45|478.82|476.82|0
1643619940000|2022-01-31 09:05:40|478.61|476.61|478.2|476.2|478.61|476.61|478.2|476.2|0
1643619950000|2022-01-31 09:05:50|478.09|476.09|478.41|476.41|478.41|476.41|478.09|476.09|0
1643619960000|2022-01-31 09:06:00|478.2|476.2|478.2|476.2|478.61|476.61|478.2|476.2|0
1643619970000|2022-01-31 09:06:10|477.99|475.99|477.99|475.99|478.2|476.2|477.99|475.99|0
1643619980000|2022-01-31 09:06:20|477.78|475.78|477.99|475.99|477.99|475.99|477.78|475.78|0
1643619990000|2022-01-31 09:06:30|477.78|475.78|477.78|475.78|477.99|475.99|477.78|475.78|0
1643620000000|2022-01-31 09:06:40|478.2|476.2|478.3|476.3|478.3|476.3|478.2|476.2|0
1643620010000|2022-01-31 09:06:50|478.09|476.09|478.61|476.61|478.61|476.61|478.09|476.09|0
1643620020000|2022-01-31 09:07:00|478.4|476.4|478.2|476.2|478.4|476.4|477.99|475.99|0
1643620030000|2022-01-31 09:07:10|478.61|476.61|478.2|476.2|478.61|476.61|478.09|476.09|0
1643620040000|2022-01-31 09:07:20|478.4|476.4|478.61|476.61|478.61|476.61|478.4|476.4|0
1643620050000|2022-01-31 09:07:30|478.4|476.4|478.2|476.2|478.61|476.61|478.2|476.2|0
1643620060000|2022-01-31 09:07:40|478.4|476.4|478.5|476.5|478.5|476.5|478.4|476.4|0
1643620070000|2022-01-31 09:07:50|478.4|476.4|479.13|477.13|479.13|477.13|478.4|476.4|0
1643620080000|2022-01-31 09:08:00|478.82|476.82|479.55|477.55|479.55|477.55|478.82|476.82|0
1643620090000|2022-01-31 09:08:10|479.24|477.24|479.24|477.24|479.24|477.24|478.92|476.92|0
1643620100000|2022-01-31 09:08:20|479.13|477.13|480.07|478.07|480.07|478.07|479.03|477.03|0
1643620110000|2022-01-31 09:08:30|479.86|477.86|479.75|477.75|479.86|477.86|479.75|477.75|0
1643620120000|2022-01-31 09:08:40|479.45|477.45|479.65|477.65|479.86|477.86|479.45|477.45|0
1643620130000|2022-01-31 09:08:50|479.45|477.45|480.59|478.59|480.59|478.59|479.45|477.45|0
1643620140000|2022-01-31 09:09:00|480.7|478.7|480.8|478.8|480.8|478.8|480.49|478.49|0
1643620150000|2022-01-31 09:09:10|480.59|478.59|480.49|478.49|480.59|478.59|480.49|478.49|0
1643620160000|2022-01-31 09:09:20|480.28|478.28|480.07|478.07|480.28|478.28|480.07|478.07|0
1643620170000|2022-01-31 09:09:30|480.17|478.17|480.28|478.28|480.28|478.28|480.17|478.17|0
1643620180000|2022-01-31 09:09:40|480.07|478.07|480.07|478.07|480.07|478.07|479.96|477.96|0
1643620190000|2022-01-31 09:09:50|479.86|477.86|479.86|477.86|480.07|478.07|479.86|477.86|0
1643620200000|2022-01-31 09:10:00|480.07|478.07|480.28|478.28|480.28|478.28|480.07|478.07|0
1643620210000|2022-01-31 09:10:10|479.65|477.65|479.65|477.65|479.65|477.65|479.13|477.13|0
1643620220000|2022-01-31 09:10:20|479.54|477.54|479.44|477.44|479.54|477.54|479.24|477.24|0
1643620230000|2022-01-31 09:10:30|479.24|477.24|479.44|477.44|479.44|477.44|479.24|477.24|0
1643620240000|2022-01-31 09:10:40|479.24|477.24|479.44|477.44|479.44|477.44|479.24|477.24|0
1643620250000|2022-01-31 09:10:50|479.24|477.24|479.34|477.34|479.44|477.44|479.24|477.24|0
1643620260000|2022-01-31 09:11:00|479.03|477.03|478.71|476.71|479.13|477.13|478.71|476.71|0
1643620270000|2022-01-31 09:11:10|478.61|476.61|478.92|476.92|478.92|476.92|478.61|476.61|0
1643620280000|2022-01-31 09:11:20|478.82|476.82|479.03|477.03|479.03|477.03|478.61|476.61|0
1643620290000|2022-01-31 09:11:30|478.92|476.92|478.82|476.82|478.92|476.92|478.82|476.82|0
1643620300000|2022-01-31 09:11:40|479.13|477.13|479.03|477.03|479.44|477.44|479.03|477.03|0
1643620310000|2022-01-31 09:11:50|479.13|477.13|479.23|477.23|479.23|477.23|479.13|477.13|0
1643620320000|2022-01-31 09:12:00|478.82|476.82|478.92|476.92|479.23|477.23|478.82|476.82|0
1643620330000|2022-01-31 09:12:10|479.03|477.03|479.96|477.96|480.07|478.07|479.03|477.03|0
1643620340000|2022-01-31 09:12:20|480.07|478.07|480.28|478.28|480.7|478.7|480.07|478.07|0
1643620350000|2022-01-31 09:12:30|480.49|478.49|480.69|478.69|480.7|478.7|480.49|478.49|0
1643620360000|2022-01-31 09:12:40|480.49|478.49|480.38|478.38|480.49|478.49|480.28|478.28|0
1643620370000|2022-01-31 09:12:50|480.28|478.28|480.07|478.07|480.28|478.28|479.65|477.65|0
1643620380000|2022-01-31 09:13:00|479.96|477.96|480.07|478.07|480.07|478.07|479.65|477.65|0
1643620390000|2022-01-31 09:13:10|480.28|478.28|480.49|478.49|480.59|478.59|480.28|478.28|0
1643620400000|2022-01-31 09:13:20|480.69|478.69|481.11|479.11|481.32|479.32|480.69|478.69|0
1643620410000|2022-01-31 09:13:30|481.21|479.21|481.21|479.21|481.21|479.21|481.11|479.11|0
1643620420000|2022-01-31 09:13:40|481.42|479.42|481.11|479.11|481.42|479.42|481.11|479.11|0
1643620430000|2022-01-31 09:13:50|480.9|478.9|480.9|478.9|480.9|478.9|480.79|478.79|0
1643620440000|2022-01-31 09:14:00|480.79|478.79|480.79|478.79|480.9|478.9|480.69|478.69|0
1643620450000|2022-01-31 09:14:10|480.69|478.69|481|479|481.11|479.11|480.69|478.69|0
1643620460000|2022-01-31 09:14:20|481.21|479.21|481.32|479.32|481.32|479.32|481.11|479.11|0
1643620470000|2022-01-31 09:14:30|481.11|479.11|481.11|479.11|481.11|479.11|481.11|479.11|0
1643620480000|2022-01-31 09:14:40|481.21|479.21|481.32|479.32|481.32|479.32|481.21|479.21|0
1643620490000|2022-01-31 09:14:50|481.11|479.11|481.53|479.53|481.53|479.53|481.11|479.11|0
1643620500000|2022-01-31 09:15:00|481.32|479.32|481.21|479.21|481.42|479.42|481.11|479.11|0
1643620510000|2022-01-31 09:15:10|481.32|479.32|481.32|479.32|481.32|479.32|481.32|479.32|0
1643620520000|2022-01-31 09:15:20|481.53|479.53|481.53|479.53|481.53|479.53|481.32|479.32|0
1643620530000|2022-01-31 09:15:30|481.32|479.32|480.9|478.9|481.32|479.32|480.69|478.69|0
1643620540000|2022-01-31 09:15:40|481|479|481.11|479.11|481.32|479.32|481|479|0
1643620550000|2022-01-31 09:15:50|480.9|478.9|480.69|478.69|480.9|478.9|480.69|478.69|0
1643620560000|2022-01-31 09:16:00|480.27|478.27|480.27|478.27|480.27|478.27|480.27|478.27|0
1643620570000|2022-01-31 09:16:10|480.48|478.48|480.9|478.9|480.9|478.9|480.48|478.48|0
1643620580000|2022-01-31 09:16:20|481.11|479.11|480.69|478.69|481.11|479.11|480.69|478.69|0
1643620590000|2022-01-31 09:16:30|480.79|478.79|480.69|478.69|480.79|478.79|480.69|478.69|0
1643620600000|2022-01-31 09:16:40|480.9|478.9|481|479|481|479|480.79|478.79|0
1643620610000|2022-01-31 09:16:50|480.9|478.9|480.9|478.9|480.9|478.9|480.69|478.69|0
1643620620000|2022-01-31 09:17:00|480.69|478.69|480.06|478.06|480.69|478.69|480.06|478.06|0
1643620630000|2022-01-31 09:17:10|479.86|477.86|479.65|477.65|479.86|477.86|479.65|477.65|0
1643620640000|2022-01-31 09:17:20|479.44|477.44|479.02|477.02|479.44|477.44|479.02|477.02|0
1643620650000|2022-01-31 09:17:30|478.91|476.91|478.19|476.19|478.91|476.91|478.19|476.19|0
1643620660000|2022-01-31 09:17:40|477.98|475.98|478.08|476.08|478.08|476.08|477.98|475.98|0
1643620670000|2022-01-31 09:17:50|477.98|475.98|477.98|475.98|478.19|476.19|477.56|475.56|0
1643620680000|2022-01-31 09:18:00|477.87|475.87|479.12|477.12|479.12|477.12|477.77|475.77|0
1643620690000|2022-01-31 09:18:10|479.33|477.33|478.81|476.81|479.33|477.33|478.7|476.7|0
1643620700000|2022-01-31 09:18:20|478.6|476.6|478.6|476.6|478.6|476.6|478.39|476.39|0
1643620710000|2022-01-31 09:18:30|478.49|476.49|478.7|476.7|478.7|476.7|478.49|476.49|0
1643620720000|2022-01-31 09:18:40|478.49|476.49|478.6|476.6|478.7|476.7|478.49|476.49|0
1643620730000|2022-01-31 09:18:50|478.91|476.91|478.91|476.91|478.91|476.91|478.91|476.91|0
1643620740000|2022-01-31 09:19:00|478.7|476.7|478.18|476.18|478.7|476.7|478.18|476.18|0
1643620750000|2022-01-31 09:19:10|477.87|475.87|477.77|475.77|477.98|475.98|477.77|475.77|0
1643620760000|2022-01-31 09:19:20|478.6|476.6|479.33|477.33|479.33|477.33|478.6|476.6|0
1643620770000|2022-01-31 09:19:30|479.44|477.44|479.23|477.23|479.44|477.44|479.23|477.23|0
1643620780000|2022-01-31 09:19:40|479.64|477.64|479.64|477.64|479.64|477.64|479.64|477.64|0
1643620790000|2022-01-31 09:19:50|479.85|477.85|479.85|477.85|479.85|477.85|479.44|477.44|0
1643620800000|2022-01-31 09:20:00|479.64|477.64|479.64|477.64|479.85|477.85|479.64|477.64|0
1643620810000|2022-01-31 09:20:10|479.85|477.85|480.16|478.16|480.16|478.16|479.85|477.85|0
1643620820000|2022-01-31 09:20:20|480.27|478.27|479.95|477.95|480.27|478.27|479.85|477.85|0
1643620830000|2022-01-31 09:20:30|480.06|478.06|480.27|478.27|480.27|478.27|479.85|477.85|0
1643620840000|2022-01-31 09:20:40|480.48|478.48|480.27|478.27|480.48|478.48|480.27|478.27|0
1643620850000|2022-01-31 09:20:50|480.16|478.16|479.85|477.85|480.16|478.16|479.85|477.85|0
1643620860000|2022-01-31 09:21:00|480.27|478.27|480.27|478.27|480.27|478.27|479.85|477.85|0
1643620870000|2022-01-31 09:21:10|480.06|478.06|479.85|477.85|480.27|478.27|479.85|477.85|0
1643620880000|2022-01-31 09:21:20|479.95|477.95|480.27|478.27|480.27|478.27|479.95|477.95|0
1643620890000|2022-01-31 09:21:30|480.06|478.06|480.06|478.06|480.06|478.06|480.06|478.06|0
1643620900000|2022-01-31 09:21:40|479.64|477.64|479.43|477.43|479.64|477.64|479.43|477.43|0
1643620910000|2022-01-31 09:21:50|479.64|477.64|479.85|477.85|479.85|477.85|479.64|477.64|0
1643620920000|2022-01-31 09:22:00|479.64|477.64|479.64|477.64|479.85|477.85|479.64|477.64|0
1643620930000|2022-01-31 09:22:10|479.22|477.22|478.39|476.39|479.22|477.22|478.18|476.18|0
1643620940000|2022-01-31 09:22:20|478.49|476.49|478.39|476.39|478.49|476.49|478.39|476.39|0
1643620950000|2022-01-31 09:22:30|477.97|475.97|478.18|476.18|478.18|476.18|477.97|475.97|0
1643620960000|2022-01-31 09:22:40|477.97|475.97|477.97|475.97|478.18|476.18|477.97|475.97|0
1643620970000|2022-01-31 09:22:50|477.86|475.86|477.97|475.97|477.97|475.97|477.86|475.86|0
1643620980000|2022-01-31 09:23:00|478.07|476.07|478.18|476.18|478.18|476.18|477.97|475.97|0
1643620990000|2022-01-31 09:23:10|478.6|476.6|478.6|476.6|478.81|476.81|478.6|476.6|0
1643621000000|2022-01-31 09:23:20|478.81|476.81|478.18|476.18|478.81|476.81|478.18|476.18|0
1643621010000|2022-01-31 09:23:30|478.39|476.39|478.28|476.28|478.39|476.39|478.28|476.28|0
1643621020000|2022-01-31 09:23:40|478.18|476.18|477.35|475.35|478.18|476.18|477.35|475.35|0
1643621030000|2022-01-31 09:23:50|477.55|475.55|477.55|475.55|477.65|475.65|477.55|475.55|0
1643621050000|2022-01-31 09:24:10|477.35|475.35|477.76|475.76|477.76|475.76|477.35|475.35|0
1643621060000|2022-01-31 09:24:20|478.18|476.18|478.6|476.6|478.6|476.6|477.97|475.97|0
1643621070000|2022-01-31 09:24:30|478.39|476.39|478.6|476.6|478.6|476.6|478.18|476.18|0
1643621080000|2022-01-31 09:24:40|478.7|476.7|478.91|476.91|478.91|476.91|478.7|476.7|0
1643621090000|2022-01-31 09:24:50|479.01|477.01|478.6|476.6|479.01|477.01|478.6|476.6|0
1643621100000|2022-01-31 09:25:00|478.28|476.28|478.18|476.18|478.28|476.28|477.97|475.97|0
1643621110000|2022-01-31 09:25:10|477.76|475.76|477.97|475.97|478.18|476.18|477.76|475.76|0
1643621120000|2022-01-31 09:25:20|477.76|475.76|477.55|475.55|477.76|475.76|477.55|475.55|0
1643621130000|2022-01-31 09:25:30|477.34|475.34|477.55|475.55|477.55|475.55|477.34|475.34|0
1643621140000|2022-01-31 09:25:40|477.76|475.76|478.18|476.18|478.18|476.18|477.76|475.76|0
1643621150000|2022-01-31 09:25:50|478.39|476.39|478.49|476.49|478.6|476.6|478.39|476.39|0
1643621160000|2022-01-31 09:26:00|478.6|476.6|478.7|476.7|478.7|476.7|478.6|476.6|0
1643621170000|2022-01-31 09:26:10|478.8|476.8|478.59|476.59|478.8|476.8|478.59|476.59|0
1643621180000|2022-01-31 09:26:20|478.39|476.39|478.39|476.39|478.39|476.39|478.28|476.28|0
1643621190000|2022-01-31 09:26:30|478.59|476.59|478.69|476.69|478.69|476.69|478.49|476.49|0
1643621200000|2022-01-31 09:26:40|477.97|475.97|477.76|475.76|477.97|475.97|477.55|475.55|0
1643621210000|2022-01-31 09:26:50|477.65|475.65|477.76|475.76|477.76|475.76|477.65|475.65|0
1643621220000|2022-01-31 09:27:00|478.18|476.18|477.76|475.76|478.18|476.18|477.65|475.65|0
1643621230000|2022-01-31 09:27:10|477.97|475.97|477.76|475.76|477.97|475.97|477.76|475.76|0
1643621240000|2022-01-31 09:27:20|478.18|476.18|478.18|476.18|478.18|476.18|478.18|476.18|0
1643621250000|2022-01-31 09:27:30|478.28|476.28|478.9|476.9|479.11|477.11|478.28|476.28|0
1643621260000|2022-01-31 09:27:40|479.01|477.01|479.22|477.22|479.22|477.22|478.8|476.8|0
1643621270000|2022-01-31 09:27:50|479.01|477.01|479.01|477.01|479.01|477.01|479.01|477.01|0
1643621280000|2022-01-31 09:28:00|479.22|477.22|479.22|477.22|479.22|477.22|479.22|477.22|0
1643621290000|2022-01-31 09:28:10|479.32|477.32|479.32|477.32|479.43|477.43|479.22|477.22|0
1643621300000|2022-01-31 09:28:20|479.53|477.53|479.32|477.32|479.53|477.53|479.22|477.22|0
1643621310000|2022-01-31 09:28:30|479.11|477.11|478.69|476.69|479.11|477.11|478.69|476.69|0
1643621320000|2022-01-31 09:28:40|478.8|476.8|478.69|476.69|478.9|476.9|478.59|476.59|0
1643621330000|2022-01-31 09:28:50|478.38|476.38|477.76|475.76|478.38|476.38|477.76|475.76|0
1643621340000|2022-01-31 09:29:00|477.65|475.65|477.55|475.55|477.65|475.65|477.55|475.55|0
1643621350000|2022-01-31 09:29:10|477.65|475.65|477.76|475.76|477.76|475.76|477.65|475.65|0
1643621360000|2022-01-31 09:29:20|478.07|476.07|477.97|475.97|478.17|476.17|477.97|475.97|0
1643621370000|2022-01-31 09:29:30|478.38|476.38|478.59|476.59|478.59|476.59|478.38|476.38|0
1643621380000|2022-01-31 09:29:40|478.38|476.38|478.59|476.59|478.59|476.59|478.38|476.38|0
1643621390000|2022-01-31 09:29:50|479.01|477.01|479.01|477.01|479.01|477.01|478.8|476.8|0
1643621400000|2022-01-31 09:30:00|479.22|477.22|479.22|477.22|479.22|477.22|478.8|476.8|0
1643621410000|2022-01-31 09:30:10|479.01|477.01|479.43|477.43|479.43|477.43|478.8|476.8|0
1643621420000|2022-01-31 09:30:20|479.63|477.63|479.84|477.84|479.84|477.84|479.63|477.63|0
1643621430000|2022-01-31 09:30:30|479.63|477.63|479.73|477.73|479.73|477.73|479.63|477.63|0
1643621440000|2022-01-31 09:30:40|479.63|477.63|479.53|477.53|479.73|477.73|479.53|477.53|0
1643621450000|2022-01-31 09:30:50|478.59|476.59|478.8|476.8|478.8|476.8|478.27|476.27|0
1643621460000|2022-01-31 09:31:00|479.01|477.01|479.01|477.01|479.01|477.01|478.8|476.8|0
1643621470000|2022-01-31 09:31:10|478.9|476.9|478.59|476.59|478.9|476.9|478.59|476.59|0
1643621480000|2022-01-31 09:31:20|478.48|476.48|478.59|476.59|478.69|476.69|478.48|476.48|0
1643621490000|2022-01-31 09:31:30|478.48|476.48|478.38|476.38|478.48|476.48|478.38|476.38|0
1643621500000|2022-01-31 09:31:40|478.59|476.59|478.38|476.38|478.59|476.59|478.38|476.38|0
1643621510000|2022-01-31 09:31:50|478.06|476.06|477.96|475.96|478.06|476.06|477.76|475.76|0
1643621520000|2022-01-31 09:32:00|478.17|476.17|477.76|475.76|478.17|476.17|477.76|475.76|0
1643621530000|2022-01-31 09:32:10|477.65|475.65|478.38|476.38|478.38|476.38|477.65|475.65|0
1643621540000|2022-01-31 09:32:20|478.17|476.17|478.27|476.27|478.27|476.27|478.06|476.06|0
1643621550000|2022-01-31 09:32:30|478.17|476.17|477.55|475.55|478.17|476.17|477.55|475.55|0
1643621560000|2022-01-31 09:32:40|477.34|475.34|477.44|475.44|477.44|475.44|477.34|475.34|0
1643621570000|2022-01-31 09:32:50|477.55|475.55|476.92|474.92|477.55|475.55|476.92|474.92|0
1643621580000|2022-01-31 09:33:00|477.13|475.13|477.13|475.13|477.34|475.34|477.13|475.13|0
1643621590000|2022-01-31 09:33:10|476.92|474.92|476.71|474.71|476.92|474.92|476.5|474.5|0
1643621600000|2022-01-31 09:33:20|476.92|474.92|476.92|474.92|476.92|474.92|476.92|474.92|0
1643621610000|2022-01-31 09:33:30|476.71|474.71|476.92|474.92|477.02|475.02|476.71|474.71|0
1643621620000|2022-01-31 09:33:40|477.02|475.02|477.13|475.13|477.13|475.13|476.92|474.92|0
1643621630000|2022-01-31 09:33:50|477.34|475.34|477.65|475.65|477.65|475.65|477.13|475.13|0
1643621640000|2022-01-31 09:34:00|477.85|475.85|477.75|475.75|477.85|475.85|477.55|475.55|0
1643621650000|2022-01-31 09:34:10|477.55|475.55|477.75|475.75|477.75|475.75|477.55|475.55|0
1643621670000|2022-01-31 09:34:30|478.38|476.38|478.38|476.38|478.38|476.38|478.27|476.27|0
1643621680000|2022-01-31 09:34:40|478.27|476.27|478.38|476.38|478.38|476.38|478.27|476.27|0
1643621690000|2022-01-31 09:34:50|478.59|476.59|478.48|476.48|478.59|476.59|478.48|476.48|0
1643621700000|2022-01-31 09:35:00|478.59|476.59|479|477|479|477|478.48|476.48|0
1643621710000|2022-01-31 09:35:10|478.8|476.8|479.84|477.84|479.84|477.84|478.8|476.8|0
1643621720000|2022-01-31 09:35:20|479.63|477.63|479.84|477.84|479.84|477.84|479.63|477.63|0
1643621730000|2022-01-31 09:35:30|480.05|478.05|480.26|478.26|480.26|478.26|480.05|478.05|0
1643621740000|2022-01-31 09:35:40|480.05|478.05|480.05|478.05|480.15|478.15|480.05|478.05|0
1643621750000|2022-01-31 09:35:50|480.46|478.46|480.26|478.26|480.46|478.46|480.26|478.26|0
1643621760000|2022-01-31 09:36:00|480.46|478.46|480.26|478.26|480.46|478.46|480.26|478.26|0
1643621770000|2022-01-31 09:36:10|480.05|478.05|480.26|478.26|480.26|478.26|480.05|478.05|0
1643621780000|2022-01-31 09:36:20|480.67|478.67|480.88|478.88|480.88|478.88|480.67|478.67|0
1643621790000|2022-01-31 09:36:30|481.09|479.09|480.67|478.67|481.09|479.09|480.67|478.67|0
1643621800000|2022-01-31 09:36:40|480.46|478.46|480.46|478.46|480.46|478.46|480.25|478.25|0
1643621810000|2022-01-31 09:36:50|480.15|478.15|479.94|477.94|480.15|478.15|479.94|477.94|0
1643621820000|2022-01-31 09:37:00|480.05|478.05|480.46|478.46|480.46|478.46|480.05|478.05|0
1643621830000|2022-01-31 09:37:10|480.25|478.25|480.25|478.25|480.25|478.25|480.25|478.25|0
1643621840000|2022-01-31 09:37:20|480.46|478.46|480.35|478.35|480.46|478.46|480.25|478.25|0
1643621850000|2022-01-31 09:37:30|480.67|478.67|480.67|478.67|480.77|478.77|480.67|478.67|0
1643621860000|2022-01-31 09:37:40|480.46|478.46|480.46|478.46|480.46|478.46|480.46|478.46|0
1643621870000|2022-01-31 09:37:50|480.67|478.67|479.52|477.52|480.67|478.67|479.52|477.52|0
1643621880000|2022-01-31 09:38:00|479.31|477.31|479.1|477.1|479.31|477.31|479.1|477.1|0
1643621890000|2022-01-31 09:38:10|479.21|477.21|479.63|477.63|479.73|477.73|479.21|477.21|0
1643621900000|2022-01-31 09:38:20|479.42|477.42|479.63|477.63|479.73|477.73|479.42|477.42|0
1643621910000|2022-01-31 09:38:30|479.42|477.42|478.89|476.89|479.42|477.42|478.89|476.89|0
1643621920000|2022-01-31 09:38:40|478.68|476.68|478.58|476.58|478.68|476.68|478.58|476.58|0
1643621930000|2022-01-31 09:38:50|478.79|476.79|479|477|479|477|478.79|476.79|0
1643621940000|2022-01-31 09:39:00|478.89|476.89|479|477|479|477|478.79|476.79|0
1643621950000|2022-01-31 09:39:10|479.21|477.21|479|477|479.21|477.21|479|477|0
1643621960000|2022-01-31 09:39:20|478.89|476.89|478.89|476.89|478.89|476.89|478.89|476.89|0
1643621970000|2022-01-31 09:39:30|478.79|476.79|478.89|476.89|479.21|477.21|478.79|476.79|0
1643621980000|2022-01-31 09:39:40|478.79|476.79|479.21|477.21|479.21|477.21|478.79|476.79|0
1643621990000|2022-01-31 09:39:50|479.83|477.83|479.83|477.83|479.83|477.83|479.83|477.83|0
1643622000000|2022-01-31 09:40:00|479.63|477.63|479.83|477.83|479.83|477.83|479.63|477.63|0
1643622010000|2022-01-31 09:40:10|479.63|477.63|479.63|477.63|479.83|477.83|479.63|477.63|0
1643622020000|2022-01-31 09:40:20|479.52|477.52|479.42|477.42|479.63|477.63|479.42|477.42|0
1643622030000|2022-01-31 09:40:30|479.31|477.31|479.42|477.42|479.42|477.42|479.31|477.31|0
1643622040000|2022-01-31 09:40:40|479.21|477.21|479|477|479.21|477.21|479|477|0
1643622060000|2022-01-31 09:41:00|478.79|476.79|479|477|479|477|478.79|476.79|0
1643622070000|2022-01-31 09:41:10|478.89|476.89|479|477|479|477|478.89|476.89|0
1643622080000|2022-01-31 09:41:20|479.42|477.42|479.21|477.21|479.42|477.42|479.21|477.21|0
1643622090000|2022-01-31 09:41:30|479.42|477.42|479.42|477.42|479.42|477.42|479.21|477.21|0
1643622100000|2022-01-31 09:41:40|479.62|477.62|479.62|477.62|479.62|477.62|479.42|477.42|0
1643622110000|2022-01-31 09:41:50|479.42|477.42|479.52|477.52|479.62|477.62|479.42|477.42|0
1643622120000|2022-01-31 09:42:00|479.21|477.21|478.37|476.37|479.21|477.21|478.37|476.37|0
1643622130000|2022-01-31 09:42:10|478.58|476.58|478.58|476.58|478.58|476.58|478.58|476.58|0
1643622140000|2022-01-31 09:42:20|479|477|479.62|477.62|479.62|477.62|478.58|476.58|0
1643622150000|2022-01-31 09:42:30|479.41|477.41|479.83|477.83|479.83|477.83|479.41|477.41|0
1643622160000|2022-01-31 09:42:40|479.21|477.21|479.93|477.93|480.04|478.04|479.21|477.21|0
1643622170000|2022-01-31 09:42:50|480.04|478.04|480.35|478.35|480.35|478.35|480.04|478.04|0
1643622180000|2022-01-31 09:43:00|480.25|478.25|480.25|478.25|480.46|478.46|480.25|478.25|0
1643622190000|2022-01-31 09:43:10|480.35|478.35|480.46|478.46|480.46|478.46|480.14|478.14|0
1643622200000|2022-01-31 09:43:20|480.88|478.88|480.88|478.88|480.88|478.88|480.67|478.67|0
1643622210000|2022-01-31 09:43:30|481.08|479.08|480.46|478.46|481.08|479.08|480.46|478.46|0
1643622220000|2022-01-31 09:43:40|480.04|478.04|480.04|478.04|480.25|478.25|480.04|478.04|0
1643622240000|2022-01-31 09:44:00|480.14|478.14|479.62|477.62|480.25|478.25|479.62|477.62|0
1643622250000|2022-01-31 09:44:10|479.41|477.41|478.79|476.79|479.41|477.41|478.79|476.79|0
1643622260000|2022-01-31 09:44:20|478.47|476.47|477.54|475.54|478.47|476.47|477.54|475.54|0
1643622270000|2022-01-31 09:44:30|477.12|475.12|476.91|474.91|477.12|475.12|476.91|474.91|0
1643622280000|2022-01-31 09:44:40|477.12|475.12|477.22|475.22|477.33|475.33|477.12|475.12|0
1643622290000|2022-01-31 09:44:50|477.12|475.12|476.91|474.91|477.22|475.22|476.91|474.91|0
1643622300000|2022-01-31 09:45:00|477.12|475.12|477.33|475.33|477.54|475.54|477.12|475.12|0
1643622310000|2022-01-31 09:45:10|477.43|475.43|477.53|475.53|477.95|475.95|477.43|475.43|0
1643622320000|2022-01-31 09:45:20|477.63|475.63|477.74|475.74|477.74|475.74|477.63|475.63|0
1643622330000|2022-01-31 09:45:30|477.63|475.63|476.91|474.91|477.63|475.63|476.91|474.91|0
1643622340000|2022-01-31 09:45:40|477.12|475.12|477.33|475.33|477.43|475.43|477.12|475.12|0
1643622350000|2022-01-31 09:45:50|477.53|475.53|477.12|475.12|477.53|475.53|477.12|475.12|0
1643622360000|2022-01-31 09:46:00|477.22|475.22|477.12|475.12|477.22|475.22|477.12|475.12|0
1643622370000|2022-01-31 09:46:10|477.33|475.33|477.33|475.33|477.33|475.33|477.12|475.12|0
1643622380000|2022-01-31 09:46:20|477.22|475.22|477.22|475.22|477.22|475.22|477.22|475.22|0
1643622390000|2022-01-31 09:46:30|477.12|475.12|477.74|475.74|477.74|475.74|477.12|475.12|0
1643622400000|2022-01-31 09:46:40|477.84|475.84|477.74|475.74|477.84|475.84|477.74|475.74|0
1643622410000|2022-01-31 09:46:50|477.84|475.84|477.95|475.95|477.95|475.95|477.84|475.84|0
1643622420000|2022-01-31 09:47:00|478.58|476.58|478.58|476.58|478.58|476.58|478.37|476.37|0
1643622430000|2022-01-31 09:47:10|478.78|476.78|479.09|477.09|479.09|477.09|478.78|476.78|0
1643622440000|2022-01-31 09:47:20|479.2|477.2|478.99|476.99|479.2|477.2|478.99|476.99|0
1643622450000|2022-01-31 09:47:30|479.2|477.2|478.78|476.78|479.2|477.2|478.78|476.78|0
1643622460000|2022-01-31 09:47:40|478.99|476.99|479.41|477.41|479.41|477.41|478.99|476.99|0
1643622470000|2022-01-31 09:47:50|479.62|477.62|479.3|477.3|479.62|477.62|479.2|477.2|0
1643622480000|2022-01-31 09:48:00|479.2|477.2|478.99|476.99|479.2|477.2|478.99|476.99|0
1643622490000|2022-01-31 09:48:10|478.88|476.88|478.37|476.37|478.99|476.99|478.37|476.37|0
1643622500000|2022-01-31 09:48:20|478.57|476.57|479.41|477.41|479.41|477.41|478.57|476.57|0
1643622510000|2022-01-31 09:48:30|479.62|477.62|478.99|476.99|479.62|477.62|478.99|476.99|0
1643622520000|2022-01-31 09:48:40|478.88|476.88|478.16|476.16|478.88|476.88|478.16|476.16|0
1643622530000|2022-01-31 09:48:50|478.47|476.47|478.37|476.37|478.47|476.47|478.37|476.37|0
1643622540000|2022-01-31 09:49:00|478.16|476.16|477.53|475.53|478.16|476.16|477.53|475.53|0
1643622550000|2022-01-31 09:49:10|477.74|475.74|477.74|475.74|477.74|475.74|477.53|475.53|0
1643622560000|2022-01-31 09:49:20|477.53|475.53|477.53|475.53|477.53|475.53|477.53|475.53|0
1643622570000|2022-01-31 09:49:30|477.74|475.74|477.42|475.42|477.74|475.74|477.32|475.32|0
1643622580000|2022-01-31 09:49:40|477.53|475.53|477.53|475.53|477.74|475.74|477.53|475.53|0
1643622590000|2022-01-31 09:49:50|477.63|475.63|477.63|475.63|477.63|475.63|477.53|475.53|0
1643622600000|2022-01-31 09:50:00|477.53|475.53|477.53|475.53|477.53|475.53|477.11|475.11|0
1643622610000|2022-01-31 09:50:10|477.32|475.32|477.53|475.53|477.53|475.53|477.32|475.32|0
1643622620000|2022-01-31 09:50:20|477.32|475.32|477.74|475.74|477.74|475.74|477.32|475.32|0
1643622630000|2022-01-31 09:50:30|477.63|475.63|477.95|475.95|477.95|475.95|477.63|475.63|0
1643622640000|2022-01-31 09:50:40|477.74|475.74|477.32|475.32|477.74|475.74|477.11|475.11|0
1643622650000|2022-01-31 09:50:50|477.11|475.11|477.32|475.32|477.32|475.32|477.11|475.11|0
1643622660000|2022-01-31 09:51:00|477.11|475.11|476.07|474.07|477.11|475.11|476.07|474.07|0
1643622670000|2022-01-31 09:51:10|475.86|473.86|476.07|474.07|476.07|474.07|475.86|473.86|0
1643622680000|2022-01-31 09:51:20|476.17|474.17|476.28|474.28|476.28|474.28|476.17|474.17|0
1643622690000|2022-01-31 09:51:30|476.07|474.07|476.07|474.07|476.07|474.07|476.07|474.07|0
1643622700000|2022-01-31 09:51:40|476.28|474.28|476.07|474.07|476.38|474.38|476.07|474.07|0
1643622710000|2022-01-31 09:51:50|476.28|474.28|476.07|474.07|476.28|474.28|476.07|474.07|0
1643622720000|2022-01-31 09:52:00|476.17|474.17|476.28|474.28|476.28|474.28|476.07|474.07|0
1643622730000|2022-01-31 09:52:10|476.07|474.07|476.07|474.07|476.07|474.07|475.86|473.86|0
1643622740000|2022-01-31 09:52:20|475.86|473.86|473.57|471.57|475.86|473.86|473.57|471.57|0
1643622750000|2022-01-31 09:52:30|473.37|471.37|473.99|471.99|473.99|471.99|473.37|471.37|0
1643622760000|2022-01-31 09:52:40|473.78|471.78|473.78|471.78|473.99|471.99|473.78|471.78|0
1643622770000|2022-01-31 09:52:50|473.88|471.88|473.99|471.99|474.2|472.2|473.88|471.88|0
1643622780000|2022-01-31 09:53:00|473.78|471.78|472.95|470.95|473.78|471.78|472.95|470.95|0
1643622790000|2022-01-31 09:53:10|472.63|470.63|471.91|469.91|472.63|470.63|471.7|469.7|0
1643622800000|2022-01-31 09:53:20|472.12|470.12|471.91|469.91|472.12|470.12|471.91|469.91|0
1643622810000|2022-01-31 09:53:30|472.12|470.12|471.8|469.8|472.12|470.12|471.7|469.7|0
1643622820000|2022-01-31 09:53:40|471.7|469.7|472.53|470.53|472.53|470.53|471.7|469.7|0
1643622830000|2022-01-31 09:53:50|471.91|469.91|471.91|469.91|472.12|470.12|471.91|469.91|0
1643622840000|2022-01-31 09:54:00|472.22|470.22|472.74|470.74|472.95|470.95|472.22|470.22|0
1643622850000|2022-01-31 09:54:10|472.22|470.22|472.53|470.53|472.74|470.74|472.22|470.22|0
1643622860000|2022-01-31 09:54:20|472.74|470.74|472.74|470.74|472.95|470.95|472.74|470.74|0
1643622870000|2022-01-31 09:54:30|472.95|470.95|472.74|470.74|472.95|470.95|472.74|470.74|0
1643622880000|2022-01-31 09:54:40|472.95|470.95|472.95|470.95|472.95|470.95|472.84|470.84|0
1643622890000|2022-01-31 09:54:50|472.74|470.74|472.95|470.95|472.95|470.95|472.53|470.53|0
1643622900000|2022-01-31 09:55:00|472.74|470.74|472.74|470.74|472.74|470.74|472.63|470.63|0
1643622910000|2022-01-31 09:55:10|471.91|469.91|470.87|468.87|471.91|469.91|470.87|468.87|0
1643622920000|2022-01-31 09:55:20|471.08|469.08|471.91|469.91|471.91|469.91|470.87|468.87|0
1643622930000|2022-01-31 09:55:30|471.7|469.7|471.59|469.59|471.91|469.91|471.59|469.59|0
1643622940000|2022-01-31 09:55:40|471.8|469.8|472.32|470.32|472.32|470.32|471.49|469.49|0
1643622950000|2022-01-31 09:55:50|472.63|470.63|472.74|470.74|472.74|470.74|472.53|470.53|0
1643622960000|2022-01-31 09:56:00|472.95|470.95|473.57|471.57|473.57|471.57|472.95|470.95|0
1643622970000|2022-01-31 09:56:10|473.15|471.15|473.15|471.15|473.36|471.36|473.15|471.15|0
1643622980000|2022-01-31 09:56:20|472.95|470.95|472.95|470.95|472.95|470.95|472.95|470.95|0
1643622990000|2022-01-31 09:56:30|473.15|471.15|472.95|470.95|473.15|471.15|472.95|470.95|0
1643623000000|2022-01-31 09:56:40|473.05|471.05|473.05|471.05|473.05|471.05|473.05|471.05|0
1643623010000|2022-01-31 09:56:50|473.36|471.36|473.57|471.57|473.57|471.57|473.36|471.36|0
1643623020000|2022-01-31 09:57:00|473.36|471.36|473.36|471.36|473.36|471.36|473.36|471.36|0
1643623030000|2022-01-31 09:57:10|473.15|471.15|473.36|471.36|473.36|471.36|473.15|471.15|0
1643623040000|2022-01-31 09:57:20|472.84|470.84|472.74|470.74|472.95|470.95|472.74|470.74|0
1643623050000|2022-01-31 09:57:30|472.84|470.84|472.74|470.74|472.84|470.84|472.74|470.74|0
1643623060000|2022-01-31 09:57:40|472.95|470.95|472.84|470.84|472.95|470.95|472.53|470.53|0
1643623070000|2022-01-31 09:57:50|472.95|470.95|472.74|470.74|472.95|470.95|472.74|470.74|0
1643623080000|2022-01-31 09:58:00|472.94|470.94|473.36|471.36|473.36|471.36|472.94|470.94|0
1643623090000|2022-01-31 09:58:10|473.57|471.57|473.57|471.57|473.57|471.57|473.57|471.57|0
1643623100000|2022-01-31 09:58:20|473.36|471.36|472.94|470.94|473.36|471.36|472.74|470.74|0
1643623110000|2022-01-31 09:58:30|473.36|471.36|473.78|471.78|473.78|471.78|473.36|471.36|0
1643623120000|2022-01-31 09:58:40|473.98|471.98|473.98|471.98|473.98|471.98|473.98|471.98|0
1643623130000|2022-01-31 09:58:50|474.19|472.19|474.4|472.4|474.4|472.4|474.19|472.19|0
1643623140000|2022-01-31 09:59:00|474.29|472.29|474.4|472.4|474.61|472.61|474.29|472.29|0
1643623150000|2022-01-31 09:59:10|474.5|472.5|474.81|472.81|474.81|472.81|474.5|472.5|0
1643623160000|2022-01-31 09:59:20|474.4|472.4|474.61|472.61|474.61|472.61|474.4|472.4|0
1643623170000|2022-01-31 09:59:30|474.4|472.4|474.4|472.4|474.4|472.4|474.4|472.4|0
1643623180000|2022-01-31 09:59:40|474.81|472.81|475.02|473.02|475.02|473.02|474.81|472.81|0
1643623190000|2022-01-31 09:59:50|475.23|473.23|475.44|473.44|475.44|473.44|475.23|473.23|0
1643623200000|2022-01-31 10:00:00|475.65|473.65|475.23|473.23|475.65|473.65|475.23|473.23|0
1643623210000|2022-01-31 10:00:10|475.02|473.02|475.02|473.02|475.23|473.23|475.02|473.02|0
1643623220000|2022-01-31 10:00:20|474.91|472.91|474.5|472.5|474.91|472.91|474.5|472.5|0
1643623230000|2022-01-31 10:00:30|474.4|472.4|474.81|472.81|474.81|472.81|474.4|472.4|0
1643623240000|2022-01-31 10:00:40|474.19|472.19|474.29|472.29|474.29|472.29|474.19|472.19|0
1643623250000|2022-01-31 10:00:50|474.4|472.4|474.19|472.19|474.4|472.4|474.19|472.19|0
1643623260000|2022-01-31 10:01:00|474.4|472.4|474.81|472.81|474.81|472.81|474.4|472.4|0
1643623270000|2022-01-31 10:01:10|475.02|473.02|474.81|472.81|475.02|473.02|474.81|472.81|0
1643623280000|2022-01-31 10:01:20|474.91|472.91|474.81|472.81|474.91|472.91|474.6|472.6|0
1643623290000|2022-01-31 10:01:30|474.6|472.6|474.7|472.7|474.81|472.81|474.6|472.6|0
1643623300000|2022-01-31 10:01:40|474.81|472.81|474.81|472.81|474.81|472.81|474.81|472.81|0
1643623310000|2022-01-31 10:01:50|474.7|472.7|474.6|472.6|474.81|472.81|474.6|472.6|0
1643623320000|2022-01-31 10:02:00|475.02|473.02|475.33|473.33|475.33|473.33|475.02|473.02|0
1643623330000|2022-01-31 10:02:10|475.02|473.02|475.02|473.02|475.12|473.12|475.02|473.02|0
1643623340000|2022-01-31 10:02:20|474.29|472.29|473.77|471.77|474.4|472.4|473.77|471.77|0
1643623350000|2022-01-31 10:02:30|473.56|471.56|473.56|471.56|473.56|471.56|473.56|471.56|0
1643623360000|2022-01-31 10:02:40|473.36|471.36|473.36|471.36|473.36|471.36|473.36|471.36|0
1643623370000|2022-01-31 10:02:50|473.56|471.56|473.56|471.56|473.56|471.56|473.56|471.56|0
1643623380000|2022-01-31 10:03:00|473.77|471.77|473.77|471.77|473.77|471.77|473.77|471.77|0
1643623390000|2022-01-31 10:03:10|473.98|471.98|474.19|472.19|474.19|472.19|473.98|471.98|0
1643623400000|2022-01-31 10:03:20|473.98|471.98|474.19|472.19|474.19|472.19|473.98|471.98|0
1643623410000|2022-01-31 10:03:30|474.08|472.08|474.81|472.81|475.02|473.02|474.08|472.08|0
1643623420000|2022-01-31 10:03:40|474.91|472.91|474.6|472.6|474.91|472.91|474.6|472.6|0
1643623430000|2022-01-31 10:03:50|474.81|472.81|475.23|473.23|475.23|473.23|474.81|472.81|0
1643623440000|2022-01-31 10:04:00|475.02|473.02|475.02|473.02|475.02|473.02|474.81|472.81|0
1643623450000|2022-01-31 10:04:10|474.91|472.91|475.33|473.33|475.33|473.33|474.81|472.81|0
1643623460000|2022-01-31 10:04:20|475.43|473.43|475.64|473.64|475.64|473.64|475.33|473.33|0
1643623470000|2022-01-31 10:04:30|475.85|473.85|475.85|473.85|475.85|473.85|475.64|473.64|0
1643623480000|2022-01-31 10:04:40|475.95|473.95|475.95|473.95|475.95|473.95|475.95|473.95|0
1643623490000|2022-01-31 10:04:50|476.06|474.06|476.06|474.06|476.27|474.27|476.06|474.06|0
1643623500000|2022-01-31 10:05:00|476.16|474.16|476.06|474.06|476.47|474.47|476.06|474.06|0
1643623510000|2022-01-31 10:05:10|475.85|473.85|476.06|474.06|476.06|474.06|475.85|473.85|0
1643623520000|2022-01-31 10:05:20|475.85|473.85|475.02|473.02|475.85|473.85|475.02|473.02|0
1643623530000|2022-01-31 10:05:30|474.81|472.81|475.02|473.02|475.02|473.02|474.81|472.81|0
1643623540000|2022-01-31 10:05:40|475.22|473.22|475.02|473.02|475.22|473.22|474.91|472.91|0
1643623550000|2022-01-31 10:05:50|475.22|473.22|475.22|473.22|475.43|473.43|475.22|473.22|0
1643623560000|2022-01-31 10:06:00|475.43|473.43|475.43|473.43|475.53|473.53|475.32|473.32|0
1643623570000|2022-01-31 10:06:10|475.22|473.22|475.02|473.02|475.22|473.22|475.02|473.02|0
1643623580000|2022-01-31 10:06:20|474.91|472.91|474.28|472.28|474.91|472.91|474.28|472.28|0
1643623590000|2022-01-31 10:06:30|474.08|472.08|474.81|472.81|474.81|472.81|474.08|472.08|0
1643623600000|2022-01-31 10:06:40|474.91|472.91|474.6|472.6|474.91|472.91|474.6|472.6|0
1643623610000|2022-01-31 10:06:50|474.81|472.81|475.02|473.02|475.02|473.02|474.81|472.81|0
1643623620000|2022-01-31 10:07:00|474.7|472.7|474.7|472.7|475.12|473.12|474.7|472.7|0
1643623630000|2022-01-31 10:07:10|474.81|472.81|474.7|472.7|474.81|472.81|474.7|472.7|0
1643623640000|2022-01-31 10:07:20|473.98|471.98|473.77|471.77|473.98|471.98|473.56|471.56|0
1643623650000|2022-01-31 10:07:30|473.98|471.98|473.98|471.98|473.98|471.98|473.98|471.98|0
1643623660000|2022-01-31 10:07:40|473.87|471.87|473.77|471.77|473.98|471.98|473.77|471.77|0
1643623670000|2022-01-31 10:07:50|473.35|471.35|472.1|470.1|473.35|471.35|472.1|470.1|0
1643623680000|2022-01-31 10:08:00|472.31|470.31|472.41|470.41|472.41|470.41|472.31|470.31|0
1643623690000|2022-01-31 10:08:10|472.31|470.31|472.62|470.62|472.62|470.62|472.31|470.31|0
1643623700000|2022-01-31 10:08:20|473.14|471.14|473.66|471.66|473.66|471.66|473.14|471.14|0
1643623710000|2022-01-31 10:08:30|473.77|471.77|473.87|471.87|473.97|471.97|473.77|471.77|0
1643623720000|2022-01-31 10:08:40|473.77|471.77|472.73|470.73|473.77|471.77|472.73|470.73|0
1643623730000|2022-01-31 10:08:50|472.83|470.83|472.93|470.93|472.93|470.93|472.83|470.83|0
1643623740000|2022-01-31 10:09:00|472.83|470.83|473.35|471.35|473.35|471.35|472.83|470.83|0
1643623750000|2022-01-31 10:09:10|473.56|471.56|473.35|471.35|473.56|471.56|473.35|471.35|0
1643623760000|2022-01-31 10:09:20|473.56|471.56|473.77|471.77|473.77|471.77|473.56|471.56|0
1643623770000|2022-01-31 10:09:30|473.97|471.97|473.97|471.97|474.18|472.18|473.97|471.97|0
1643623780000|2022-01-31 10:09:40|473.77|471.77|473.14|471.14|473.77|471.77|473.14|471.14|0
1643623790000|2022-01-31 10:09:50|473.35|471.35|473.35|471.35|473.56|471.56|473.35|471.35|0
1643623800000|2022-01-31 10:10:00|473.14|471.14|473.35|471.35|473.35|471.35|473.14|471.14|0
1643623810000|2022-01-31 10:10:10|473.14|471.14|473.03|471.03|473.14|471.14|472.93|470.93|0
1643623820000|2022-01-31 10:10:20|472.93|470.93|472.73|470.73|472.93|470.93|472.73|470.73|0
1643623830000|2022-01-31 10:10:30|472.52|470.52|472.31|470.31|472.52|470.52|472.31|470.31|0
1643623840000|2022-01-31 10:10:40|472.1|470.1|471.99|469.99|472.1|470.1|471.99|469.99|0
1643623850000|2022-01-31 10:10:50|471.89|469.89|472.1|470.1|472.1|470.1|471.89|469.89|0
1643623860000|2022-01-31 10:11:00|471.69|469.69|470.44|468.44|471.69|469.69|470.44|468.44|0
1643623870000|2022-01-31 10:11:10|470.03|468.03|470.65|468.65|470.65|468.65|470.03|468.03|0
1643623880000|2022-01-31 10:11:20|470.75|468.75|470.75|468.75|470.75|468.75|470.65|468.65|0
1643623890000|2022-01-31 10:11:30|470.86|468.86|470.86|468.86|471.27|469.27|470.86|468.86|0
1643623900000|2022-01-31 10:11:40|470.23|468.23|470.65|468.65|470.86|468.86|470.23|468.23|0
1643623910000|2022-01-31 10:11:50|470.33|468.33|469.61|467.61|470.33|468.33|469.61|467.61|0
1643623920000|2022-01-31 10:12:00|469.4|467.4|469.82|467.82|469.82|467.82|469.4|467.4|0
1643623930000|2022-01-31 10:12:10|469.71|467.71|469.82|467.82|469.92|467.92|469.71|467.71|0
1643623940000|2022-01-31 10:12:20|469.92|467.92|469.61|467.61|469.92|467.92|469.4|467.4|0
1643623950000|2022-01-31 10:12:30|470.23|468.23|469.82|467.82|470.23|468.23|469.82|467.82|0
1643623960000|2022-01-31 10:12:40|470.03|468.03|469.92|467.92|470.03|468.03|469.92|467.92|0
1643623970000|2022-01-31 10:12:50|469.5|467.5|469.61|467.61|469.61|467.61|469.4|467.4|0
1643623980000|2022-01-31 10:13:00|469.5|467.5|469.92|467.92|469.92|467.92|469.5|467.5|0
1643623990000|2022-01-31 10:13:10|470.03|468.03|470.44|468.44|470.44|468.44|470.03|468.03|0
1643624000000|2022-01-31 10:13:20|470.54|468.54|470.85|468.85|470.85|468.85|470.54|468.54|0
1643624010000|2022-01-31 10:13:30|470.44|468.44|469.2|467.2|470.44|468.44|469.2|467.2|0
1643624020000|2022-01-31 10:13:40|468.99|466.99|469.4|467.4|469.4|467.4|468.99|466.99|0
1643624030000|2022-01-31 10:13:50|469.61|467.61|469.82|467.82|469.82|467.82|469.61|467.61|0
1643624040000|2022-01-31 10:14:00|470.23|468.23|470.65|468.65|470.75|468.75|470.23|468.23|0
1643624050000|2022-01-31 10:14:10|470.85|468.85|471.48|469.48|471.48|469.48|470.85|468.85|0
1643624060000|2022-01-31 10:14:20|471.68|469.68|472.41|470.41|472.41|470.41|471.68|469.68|0
1643624070000|2022-01-31 10:14:30|472.1|470.1|472.31|470.31|472.31|470.31|472.1|470.1|0
1643624080000|2022-01-31 10:14:40|472.2|470.2|472.2|470.2|472.31|470.31|472.1|470.1|0
1643624090000|2022-01-31 10:14:50|472.1|470.1|472.31|470.31|472.31|470.31|472.1|470.1|0
1643624100000|2022-01-31 10:15:00|472.2|470.2|472.72|470.72|472.72|470.72|472.1|470.1|0
1643624110000|2022-01-31 10:15:10|472.51|470.51|473.14|471.14|473.14|471.14|472.51|470.51|0
1643624120000|2022-01-31 10:15:20|473.55|471.55|473.97|471.97|473.97|471.97|473.55|471.55|0
1643624130000|2022-01-31 10:15:30|473.76|471.76|474.18|472.18|474.18|472.18|473.76|471.76|0
1643624150000|2022-01-31 10:15:50|474.07|472.07|474.18|472.18|474.18|472.18|474.07|472.07|0
1643624160000|2022-01-31 10:16:00|474.38|472.38|474.69|472.69|474.69|472.69|474.38|472.38|0
1643624170000|2022-01-31 10:16:10|474.38|472.38|474.59|472.59|474.59|472.59|474.38|472.38|0
1643624180000|2022-01-31 10:16:20|474.38|472.38|474.38|472.38|474.38|472.38|474.38|472.38|0
1643624190000|2022-01-31 10:16:30|474.59|472.59|474.9|472.9|475.01|473.01|474.59|472.59|0
1643624200000|2022-01-31 10:16:40|475.01|473.01|474.9|472.9|475.01|473.01|474.9|472.9|0
1643624210000|2022-01-31 10:16:50|475.01|473.01|474.8|472.8|475.01|473.01|474.69|472.69|0
1643624220000|2022-01-31 10:17:00|474.69|472.69|474.38|472.38|474.69|472.69|474.38|472.38|0
1643624230000|2022-01-31 10:17:10|474.48|472.48|474.17|472.17|474.48|472.48|474.17|472.17|0
1643624240000|2022-01-31 10:17:20|473.76|471.76|473.76|471.76|474.07|472.07|473.76|471.76|0
1643624250000|2022-01-31 10:17:30|473.55|471.55|473.97|471.97|473.97|471.97|473.34|471.34|0
1643624260000|2022-01-31 10:17:40|474.17|472.17|473.97|471.97|474.17|472.17|473.97|471.97|0
1643624270000|2022-01-31 10:17:50|473.76|471.76|473.55|471.55|473.76|471.76|473.34|471.34|0
1643624280000|2022-01-31 10:18:00|473.34|471.34|474.17|472.17|474.17|472.17|473.34|471.34|0
1643624290000|2022-01-31 10:18:10|474.06|472.06|473.97|471.97|474.06|472.06|473.97|471.97|0
1643624300000|2022-01-31 10:18:20|474.17|472.17|473.65|471.65|474.17|472.17|473.55|471.55|0
1643624310000|2022-01-31 10:18:30|473.76|471.76|473.76|471.76|473.76|471.76|473.55|471.55|0
1643624320000|2022-01-31 10:18:40|473.55|471.55|473.34|471.34|473.55|471.55|473.13|471.13|0
1643624330000|2022-01-31 10:18:50|473.23|471.23|472.93|470.93|473.23|471.23|472.93|470.93|0
1643624350000|2022-01-31 10:19:10|472.3|470.3|473.13|471.13|473.13|471.13|472.3|470.3|0
1643624360000|2022-01-31 10:19:20|472.92|470.92|473.55|471.55|473.55|471.55|472.92|470.92|0
1643624370000|2022-01-31 10:19:30|473.76|471.76|473.76|471.76|474.17|472.17|473.76|471.76|0
1643624380000|2022-01-31 10:19:40|473.86|471.86|474.17|472.17|474.17|472.17|473.86|471.86|0
1643624390000|2022-01-31 10:19:50|473.55|471.55|473.34|471.34|473.55|471.55|473.34|471.34|0
1643624400000|2022-01-31 10:20:00|473.13|471.13|472.61|470.61|473.13|471.13|472.61|470.61|0
1643624410000|2022-01-31 10:20:10|472.51|470.51|472.09|470.09|472.72|470.72|472.09|470.09|0
1643624420000|2022-01-31 10:20:20|471.89|469.89|471.99|469.99|472.09|470.09|471.89|469.89|0
1643624430000|2022-01-31 10:20:30|472.09|470.09|472.19|470.19|472.19|470.19|472.09|470.09|0
1643624440000|2022-01-31 10:20:40|472.3|470.3|473.13|471.13|473.13|471.13|472.3|470.3|0
1643624450000|2022-01-31 10:20:50|473.34|471.34|473.75|471.75|473.75|471.75|473.34|471.34|0
1643624460000|2022-01-31 10:21:00|473.55|471.55|473.44|471.44|473.55|471.55|473.44|471.44|0
1643624470000|2022-01-31 10:21:10|473.75|471.75|473.23|471.23|473.96|471.96|473.23|471.23|0
1643624480000|2022-01-31 10:21:20|473.13|471.13|473.34|471.34|473.34|471.34|473.13|471.13|0
1643624490000|2022-01-31 10:21:30|473.13|471.13|473.55|471.55|473.55|471.55|473.13|471.13|0
1643624510000|2022-01-31 10:21:50|473.34|471.34|472.92|470.92|473.34|471.34|472.92|470.92|0
1643624520000|2022-01-31 10:22:00|472.51|470.51|472.51|470.51|472.51|470.51|472.51|470.51|0
1643624530000|2022-01-31 10:22:10|471.68|469.68|471.26|469.26|471.68|469.68|471.05|469.05|0
1643624540000|2022-01-31 10:22:20|470.85|468.85|471.05|469.05|471.26|469.26|470.85|468.85|0
1643624550000|2022-01-31 10:22:30|470.85|468.85|470.32|468.32|470.85|468.85|470.32|468.32|0
1643624560000|2022-01-31 10:22:40|470.22|468.22|470.43|468.43|470.43|468.43|470.22|468.22|0
1643624570000|2022-01-31 10:22:50|470.02|468.02|469.91|467.91|470.02|468.02|469.81|467.81|0
1643624580000|2022-01-31 10:23:00|470.02|468.02|468.98|466.98|470.02|468.02|468.98|466.98|0
1643624590000|2022-01-31 10:23:10|469.19|467.19|470.02|468.02|470.02|468.02|469.19|467.19|0
1643624600000|2022-01-31 10:23:20|469.81|467.81|469.91|467.91|470.22|468.22|469.81|467.81|0
1643624610000|2022-01-31 10:23:30|470.22|468.22|470.43|468.43|470.53|468.53|470.22|468.22|0
1643624620000|2022-01-31 10:23:40|470.53|468.53|471.26|469.26|471.26|469.26|470.53|468.53|0
1643624630000|2022-01-31 10:23:50|471.47|469.47|471.36|469.36|471.57|469.57|471.36|469.36|0
1643624640000|2022-01-31 10:24:00|471.15|469.15|471.47|469.47|471.47|469.47|471.05|469.05|0
1643624650000|2022-01-31 10:24:10|471.88|469.88|470.84|468.84|471.88|469.88|470.84|468.84|0
1643624660000|2022-01-31 10:24:20|470.94|468.94|471.26|469.26|471.26|469.26|470.94|468.94|0
1643624670000|2022-01-31 10:24:30|471.47|469.47|470.94|468.94|471.47|469.47|470.94|468.94|0
1643624680000|2022-01-31 10:24:40|471.05|469.05|471.36|469.36|471.47|469.47|471.05|469.05|0
1643624690000|2022-01-31 10:24:50|471.47|469.47|471.36|469.36|471.47|469.47|470.94|468.94|0
1643624700000|2022-01-31 10:25:00|471.26|469.26|471.26|469.26|471.26|469.26|471.05|469.05|0
1643624710000|2022-01-31 10:25:10|471.15|469.15|471.47|469.47|471.47|469.47|471.15|469.15|0
1643624720000|2022-01-31 10:25:20|471.67|469.67|471.88|469.88|471.88|469.88|471.67|469.67|0
1643624730000|2022-01-31 10:25:30|471.67|469.67|472.09|470.09|472.09|470.09|471.67|469.67|0
1643624740000|2022-01-31 10:25:40|471.88|469.88|472.3|470.3|472.3|470.3|471.88|469.88|0
1643624750000|2022-01-31 10:25:50|472.4|470.4|472.92|470.92|472.92|470.92|472.4|470.4|0
1643624760000|2022-01-31 10:26:00|472.81|470.81|473.54|471.54|473.54|471.54|472.81|470.81|0
1643624770000|2022-01-31 10:26:10|473.13|471.13|473.33|471.33|473.33|471.33|473.13|471.13|0
1643624780000|2022-01-31 10:26:20|473.54|471.54|473.54|471.54|473.54|471.54|473.33|471.33|0
1643624790000|2022-01-31 10:26:30|473.33|471.33|472.71|470.71|473.33|471.33|472.71|470.71|0
1643624800000|2022-01-31 10:26:40|472.5|470.5|472.5|470.5|472.5|470.5|472.09|470.09|0
1643624810000|2022-01-31 10:26:50|472.71|470.71|472.71|470.71|472.71|470.71|472.71|470.71|0
1643624820000|2022-01-31 10:27:00|472.81|470.81|472.71|470.71|472.81|470.81|472.6|470.6|0
1643624830000|2022-01-31 10:27:10|472.81|470.81|473.13|471.13|473.13|471.13|472.81|470.81|0
1643624840000|2022-01-31 10:27:20|473.54|471.54|473.13|471.13|473.54|471.54|473.13|471.13|0
1643624850000|2022-01-31 10:27:30|472.71|470.71|472.92|470.92|472.92|470.92|472.5|470.5|0
1643624860000|2022-01-31 10:27:40|472.71|470.71|472.81|470.81|472.92|470.92|472.6|470.6|0
1643624870000|2022-01-31 10:27:50|472.71|470.71|472.71|470.71|472.71|470.71|472.6|470.6|0
1643624880000|2022-01-31 10:28:00|472.09|470.09|472.09|470.09|472.19|470.19|472.09|470.09|0
1643624890000|2022-01-31 10:28:10|472.5|470.5|472.5|470.5|472.5|470.5|472.5|470.5|0
1643624900000|2022-01-31 10:28:20|472.29|470.29|472.29|470.29|472.29|470.29|472.09|470.09|0
1643624910000|2022-01-31 10:28:30|472.09|470.09|472.09|470.09|472.29|470.29|472.09|470.09|0
1643624920000|2022-01-31 10:28:40|471.88|469.88|471.46|469.46|471.88|469.88|471.46|469.46|0
1643624930000|2022-01-31 10:28:50|471.67|469.67|471.46|469.46|471.88|469.88|471.46|469.46|0
1643624940000|2022-01-31 10:29:00|471.56|469.56|471.35|469.35|471.77|469.77|471.35|469.35|0
1643624950000|2022-01-31 10:29:10|471.05|469.05|471.05|469.05|471.05|469.05|470.84|468.84|0
1643624960000|2022-01-31 10:29:20|471.15|469.15|471.15|469.15|471.15|469.15|471.15|469.15|0
1643624970000|2022-01-31 10:29:30|470.94|468.94|470.84|468.84|470.94|468.94|470.84|468.84|0
1643624980000|2022-01-31 10:29:40|470.63|468.63|470.84|468.84|470.84|468.84|470.63|468.63|0
1643624990000|2022-01-31 10:29:50|470.63|468.63|470.84|468.84|470.84|468.84|470.63|468.63|0
1643625000000|2022-01-31 10:30:00|470.63|468.63|470.84|468.84|470.84|468.84|470.63|468.63|0
1643625010000|2022-01-31 10:30:10|471.05|469.05|470.84|468.84|471.25|469.25|470.84|468.84|0
1643625020000|2022-01-31 10:30:20|471.25|469.25|471.05|469.05|471.25|469.25|471.05|469.05|0
1643625030000|2022-01-31 10:30:30|471.25|469.25|470.84|468.84|471.56|469.56|470.84|468.84|0
1643625050000|2022-01-31 10:30:50|470.73|468.73|470.63|468.63|470.73|468.73|470.63|468.63|0
1643625060000|2022-01-31 10:31:00|470.42|468.42|470.22|468.22|470.42|468.42|470.22|468.22|0
1643625070000|2022-01-31 10:31:10|470.11|468.11|470.01|468.01|470.11|468.11|469.9|467.9|0
1643625080000|2022-01-31 10:31:20|470.22|468.22|469.59|467.59|470.22|468.22|469.59|467.59|0
1643625090000|2022-01-31 10:31:30|469.8|467.8|469.9|467.9|469.9|467.9|469.8|467.8|0
1643625100000|2022-01-31 10:31:40|470.01|468.01|469.8|467.8|470.11|468.11|469.8|467.8|0
1643625110000|2022-01-31 10:31:50|469.59|467.59|469.59|467.59|469.59|467.59|469.59|467.59|0
1643625120000|2022-01-31 10:32:00|469.39|467.39|470.21|468.21|470.21|468.21|469.39|467.39|0
1643625130000|2022-01-31 10:32:10|470.42|468.42|470.63|468.63|470.84|468.84|470.42|468.42|0
1643625140000|2022-01-31 10:32:20|471.25|469.25|470.21|468.21|471.46|469.46|470.21|468.21|0
1643625150000|2022-01-31 10:32:30|469.9|467.9|469.8|467.8|470.01|468.01|469.8|467.8|0
1643625160000|2022-01-31 10:32:40|469.18|467.18|469.18|467.18|469.18|467.18|468.97|466.97|0
1643625170000|2022-01-31 10:32:50|468.97|466.97|468.56|466.56|468.97|466.97|468.56|466.56|0
1643625180000|2022-01-31 10:33:00|468.76|466.76|468.14|466.14|468.76|466.76|468.14|466.14|0
1643625190000|2022-01-31 10:33:10|467.94|465.94|467.93|465.93|468.14|466.14|467.73|465.73|0
1643625200000|2022-01-31 10:33:20|467.73|465.73|468.14|466.14|468.14|466.14|467.73|465.73|0
1643625210000|2022-01-31 10:33:30|467.73|465.73|468.14|466.14|468.35|466.35|467.73|465.73|0
1643625220000|2022-01-31 10:33:40|468.03|466.03|468.14|466.14|468.14|466.14|467.93|465.93|0
1643625230000|2022-01-31 10:33:50|467.93|465.93|468.56|466.56|468.56|466.56|467.93|465.93|0
1643625240000|2022-01-31 10:34:00|468.86|466.86|468.76|466.76|468.86|466.86|468.56|466.56|0
1643625250000|2022-01-31 10:34:10|468.97|466.97|469.18|467.18|469.38|467.38|468.97|466.97|0
1643625260000|2022-01-31 10:34:20|469.38|467.38|469.59|467.59|469.8|467.8|469.38|467.38|0
1643625270000|2022-01-31 10:34:30|469.8|467.8|470.42|468.42|470.42|468.42|469.8|467.8|0
1643625280000|2022-01-31 10:34:40|470.63|468.63|470.63|468.63|470.73|468.73|470.63|468.63|0
1643625290000|2022-01-31 10:34:50|470.73|468.73|470.42|468.42|470.73|468.73|470.42|468.42|0
1643625300000|2022-01-31 10:35:00|470.21|468.21|469.38|467.38|470.21|468.21|469.38|467.38|0
1643625310000|2022-01-31 10:35:10|468.97|466.97|468.65|466.65|468.97|466.97|468.55|466.55|0
1643625320000|2022-01-31 10:35:20|469.18|467.18|468.97|466.97|469.18|467.18|468.76|466.76|0
1643625330000|2022-01-31 10:35:30|469.07|467.07|469.18|467.18|469.18|467.18|469.07|467.07|0
1643625340000|2022-01-31 10:35:40|469.38|467.38|468.97|466.97|469.38|467.38|468.97|466.97|0
1643625350000|2022-01-31 10:35:50|469.18|467.18|469.38|467.38|469.59|467.59|469.18|467.18|0
1643625360000|2022-01-31 10:36:00|469.8|467.8|468.55|466.55|469.8|467.8|468.55|466.55|0
1643625370000|2022-01-31 10:36:10|468.76|466.76|468.35|466.35|468.76|466.76|468.35|466.35|0
1643625380000|2022-01-31 10:36:20|468.45|466.45|468.76|466.76|468.76|466.76|468.45|466.45|0
1643625390000|2022-01-31 10:36:30|468.97|466.97|468.76|466.76|468.97|466.97|468.76|466.76|0
1643625400000|2022-01-31 10:36:40|468.65|466.65|467.72|465.72|468.65|466.65|467.72|465.72|0
1643625410000|2022-01-31 10:36:50|467.52|465.52|467.1|465.1|467.52|465.52|467.1|465.1|0
1643625420000|2022-01-31 10:37:00|466.69|464.69|466.69|464.69|466.69|464.69|466.48|464.48|0
1643625430000|2022-01-31 10:37:10|467.1|465.1|467.31|465.31|467.52|465.52|467.1|465.1|0
1643625440000|2022-01-31 10:37:20|467.62|465.62|468.03|466.03|468.03|466.03|467.62|465.62|0
1643625450000|2022-01-31 10:37:30|468.14|466.14|467.93|465.93|468.34|466.34|467.93|465.93|0
1643625460000|2022-01-31 10:37:40|468.03|466.03|468.44|466.44|468.44|466.44|468.03|466.03|0
1643625470000|2022-01-31 10:37:50|468.34|466.34|468.55|466.55|468.55|466.55|468.34|466.34|0
1643625480000|2022-01-31 10:38:00|468.76|466.76|468.76|466.76|468.76|466.76|468.76|466.76|0
1643625490000|2022-01-31 10:38:10|468.34|466.34|467.93|465.93|468.34|466.34|467.93|465.93|0
1643625500000|2022-01-31 10:38:20|467.72|465.72|467.52|465.52|467.72|465.72|467.1|465.1|0
1643625510000|2022-01-31 10:38:30|467.41|465.41|466.9|464.9|467.41|465.41|466.9|464.9|0
1643625520000|2022-01-31 10:38:40|467.2|465.2|467.52|465.52|467.52|465.52|467.2|465.2|0
1643625530000|2022-01-31 10:38:50|467.31|465.31|466.69|464.69|467.31|465.31|466.69|464.69|0
1643625540000|2022-01-31 10:39:00|467.1|465.1|467.93|465.93|467.93|465.93|467.1|465.1|0
1643625550000|2022-01-31 10:39:10|467.82|465.82|467.93|465.93|468.34|466.34|467.82|465.82|0
1643625560000|2022-01-31 10:39:20|467.31|465.31|467.31|465.31|467.31|465.31|467.1|465.1|0
1643625570000|2022-01-31 10:39:30|467.1|465.1|466.89|464.89|467.2|465.2|466.89|464.89|0
1643625580000|2022-01-31 10:39:40|467.1|465.1|466.27|464.27|467.1|465.1|466.27|464.27|0
1643625590000|2022-01-31 10:39:50|466.07|464.07|466.27|464.27|466.27|464.27|466.07|464.07|0
1643625600000|2022-01-31 10:40:00|466.17|464.17|465.86|463.86|466.17|464.17|465.86|463.86|0
1643625610000|2022-01-31 10:40:10|466.07|464.07|466.27|464.27|466.48|464.48|466.07|464.07|0
1643625620000|2022-01-31 10:40:20|466.07|464.07|465.86|463.86|466.07|464.07|465.86|463.86|0
1643625630000|2022-01-31 10:40:30|466.27|464.27|465.24|463.24|466.27|464.27|465.24|463.24|0
1643625640000|2022-01-31 10:40:40|465.65|463.65|466.27|464.27|466.27|464.27|465.65|463.65|0
1643625650000|2022-01-31 10:40:50|466.37|464.37|467.1|465.1|467.1|465.1|466.37|464.37|0
1643625660000|2022-01-31 10:41:00|466.89|464.89|466.89|464.89|466.89|464.89|466.79|464.79|0
1643625670000|2022-01-31 10:41:10|466.69|464.69|466.89|464.89|466.89|464.89|466.69|464.69|0
1643625680000|2022-01-31 10:41:20|466.79|464.79|466.89|464.89|466.89|464.89|466.79|464.79|0
1643625690000|2022-01-31 10:41:30|467.1|465.1|467.51|465.51|467.51|465.51|467.1|465.1|0
1643625700000|2022-01-31 10:41:40|467.93|465.93|468.13|466.13|468.13|466.13|467.72|465.72|0
1643625710000|2022-01-31 10:41:50|468.34|466.34|468.96|466.96|468.96|466.96|468.34|466.34|0
1643625720000|2022-01-31 10:42:00|468.75|466.75|468.96|466.96|468.96|466.96|468.75|466.75|0
1643625730000|2022-01-31 10:42:10|468.85|466.85|468.75|466.75|468.96|466.96|468.75|466.75|0
1643625750000|2022-01-31 10:42:30|468.96|466.96|469.38|467.38|469.38|467.38|468.75|466.75|0
1643625760000|2022-01-31 10:42:40|469.17|467.17|469.38|467.38|469.38|467.38|469.17|467.17|0
1643625770000|2022-01-31 10:42:50|469.48|467.48|470.2|468.2|470.41|468.41|469.48|467.48|0
1643625780000|2022-01-31 10:43:00|470|468|470.2|468.2|470.2|468.2|470|468|0
1643625790000|2022-01-31 10:43:10|470.62|468.62|470.41|468.41|471.03|469.03|470.41|468.41|0
1643625800000|2022-01-31 10:43:20|470.83|468.83|470.62|468.62|470.83|468.83|470.62|468.62|0
1643625810000|2022-01-31 10:43:30|470.41|468.41|470.3|468.3|470.41|468.41|470.2|468.2|0
1643625820000|2022-01-31 10:43:40|470.2|468.2|470|468|470.2|468.2|470|468|0
1643625830000|2022-01-31 10:43:50|470.2|468.2|470.2|468.2|470.2|468.2|470.2|468.2|0
1643625840000|2022-01-31 10:44:00|470|468|469.68|467.68|470|468|469.58|467.58|0
1643625850000|2022-01-31 10:44:10|469.58|467.58|469.79|467.79|469.79|467.79|469.37|467.37|0
1643625860000|2022-01-31 10:44:20|469.58|467.58|469.58|467.58|469.58|467.58|469.17|467.17|0
1643625870000|2022-01-31 10:44:30|469.79|467.79|469.79|467.79|469.79|467.79|469.58|467.58|0
1643625880000|2022-01-31 10:44:40|469.68|467.68|469.79|467.79|469.79|467.79|469.68|467.68|0
1643625890000|2022-01-31 10:44:50|469.17|467.17|469.37|467.37|469.37|467.37|469.17|467.17|0
1643625900000|2022-01-31 10:45:00|469.47|467.47|469.37|467.37|469.58|467.58|469.17|467.17|0
1643625910000|2022-01-31 10:45:10|469.47|467.47|470.41|468.41|470.41|468.41|469.47|467.47|0
1643625920000|2022-01-31 10:45:20|470.62|468.62|470.41|468.41|470.62|468.62|470.41|468.41|0
1643625930000|2022-01-31 10:45:30|470.62|468.62|470.41|468.41|470.62|468.62|470.41|468.41|0
1643625940000|2022-01-31 10:45:40|470.2|468.2|470.41|468.41|470.51|468.51|470.2|468.2|0
1643625950000|2022-01-31 10:45:50|470.82|468.82|470.72|468.72|471.13|469.13|470.72|468.72|0
1643625960000|2022-01-31 10:46:00|471.03|469.03|471.65|469.65|471.65|469.65|471.03|469.03|0
1643625970000|2022-01-31 10:46:10|471.55|469.55|471.24|469.24|471.55|469.55|471.24|469.24|0
1643625990000|2022-01-31 10:46:30|471.34|469.34|471.13|469.13|471.34|469.34|471.13|469.13|0
1643626000000|2022-01-31 10:46:40|471.24|469.24|471.45|469.45|471.45|469.45|471.24|469.24|0
1643626010000|2022-01-31 10:46:50|471.65|469.65|471.45|469.45|471.65|469.65|471.45|469.45|0
1643626020000|2022-01-31 10:47:00|471.65|469.65|471.03|469.03|471.65|469.65|471.03|469.03|0
1643626030000|2022-01-31 10:47:10|470.82|468.82|470.62|468.62|471.03|469.03|470.62|468.62|0
1643626040000|2022-01-31 10:47:20|469.89|467.89|469.99|467.99|469.99|467.99|469.68|467.68|0
1643626050000|2022-01-31 10:47:30|469.37|467.37|469.37|467.37|469.58|467.58|469.37|467.37|0
1643626060000|2022-01-31 10:47:40|469.58|467.58|469.47|467.47|469.68|467.68|469.47|467.47|0
1643626070000|2022-01-31 10:47:50|469.16|467.16|469.16|467.16|469.16|467.16|468.96|466.96|0
1643626080000|2022-01-31 10:48:00|468.96|466.96|468.96|466.96|468.96|466.96|468.96|466.96|0
1643626090000|2022-01-31 10:48:10|469.16|467.16|469.26|467.26|469.26|467.26|469.16|467.16|0
1643626100000|2022-01-31 10:48:20|469.37|467.37|469.16|467.16|469.37|467.37|468.96|466.96|0
1643626110000|2022-01-31 10:48:30|469.06|467.06|468.96|466.96|469.06|467.06|468.96|466.96|0
1643626120000|2022-01-31 10:48:40|468.64|466.64|468.75|466.75|468.85|466.85|468.64|466.64|0
1643626130000|2022-01-31 10:48:50|468.85|466.85|468.13|466.13|468.96|466.96|468.13|466.13|0
1643626140000|2022-01-31 10:49:00|467.92|465.92|467.92|465.92|467.92|465.92|467.92|465.92|0
1643626150000|2022-01-31 10:49:10|468.13|466.13|469.16|467.16|469.16|467.16|468.13|466.13|0
1643626160000|2022-01-31 10:49:20|469.37|467.37|470.38|468.38|470.38|468.38|469.37|467.37|0
1643626170000|2022-01-31 10:49:30|470.27|468.27|469.96|467.96|470.27|468.27|469.96|467.96|0
1643626180000|2022-01-31 10:49:40|469.65|467.65|469.86|467.86|469.86|467.86|469.55|467.55|0
1643626190000|2022-01-31 10:49:50|469.96|467.96|469.86|467.86|469.96|467.96|469.86|467.86|0
1643626200000|2022-01-31 10:50:00|469.55|467.55|469.76|467.76|469.76|467.76|469.55|467.55|0
1643626210000|2022-01-31 10:50:10|469.86|467.86|469.55|467.55|469.86|467.86|469.55|467.55|0
1643626220000|2022-01-31 10:50:20|469.76|467.76|470.17|468.17|470.17|468.17|469.76|467.76|0
1643626230000|2022-01-31 10:50:30|469.96|467.96|470.27|468.27|470.38|468.38|469.96|467.96|0
1643626240000|2022-01-31 10:50:40|470.17|468.17|470.06|468.06|470.27|468.27|469.96|467.96|0
1643626250000|2022-01-31 10:50:50|470.17|468.17|470.06|468.06|470.38|468.38|470.06|468.06|0
1643626260000|2022-01-31 10:51:00|469.96|467.96|470.38|468.38|470.38|468.38|469.96|467.96|0
1643626270000|2022-01-31 10:51:10|470.27|468.27|470.38|468.38|470.38|468.38|470.17|468.17|0
1643626280000|2022-01-31 10:51:20|470.27|468.27|471.41|469.41|471.41|469.41|470.27|468.27|0
1643626290000|2022-01-31 10:51:30|471.3|469.3|471.41|469.41|471.41|469.41|471.3|469.3|0
1643626300000|2022-01-31 10:51:40|471.1|469.1|470.58|468.58|471.2|469.2|470.58|468.58|0
1643626310000|2022-01-31 10:51:50|470.47|468.47|470.58|468.58|470.58|468.58|470.37|468.37|0
1643626320000|2022-01-31 10:52:00|470.37|468.37|470.37|468.37|470.37|468.37|470.37|468.37|0
1643626330000|2022-01-31 10:52:10|470.27|468.27|469.75|467.75|470.27|468.27|469.75|467.75|0
1643626340000|2022-01-31 10:52:20|469.55|467.55|468.72|466.72|469.55|467.55|468.72|466.72|0
1643626350000|2022-01-31 10:52:30|468.93|466.93|468.93|466.93|468.93|466.93|468.72|466.72|0
1643626360000|2022-01-31 10:52:40|469.13|467.13|468.51|466.51|469.13|467.13|468.51|466.51|0
1643626370000|2022-01-31 10:52:50|468.72|466.72|468.51|466.51|468.72|466.72|468.51|466.51|0
1643626380000|2022-01-31 10:53:00|468.31|466.31|468.1|466.1|468.31|466.31|467.99|465.99|0
1643626390000|2022-01-31 10:53:10|468.2|466.2|468.1|466.1|468.31|466.31|468.1|466.1|0
1643626400000|2022-01-31 10:53:20|467.89|465.89|467.89|465.89|468.1|466.1|467.89|465.89|0
1643626410000|2022-01-31 10:53:30|468.1|466.1|468.61|466.61|468.61|466.61|468.1|466.1|0
1643626420000|2022-01-31 10:53:40|468.51|466.51|469.13|467.13|469.13|467.13|468.51|466.51|0
1643626430000|2022-01-31 10:53:50|468.93|466.93|468.93|466.93|468.93|466.93|468.93|466.93|0
1643626440000|2022-01-31 10:54:00|469.13|467.13|470.06|468.06|470.06|468.06|469.13|467.13|0
1643626450000|2022-01-31 10:54:10|469.96|467.96|469.75|467.75|469.96|467.96|469.75|467.75|0
1643626460000|2022-01-31 10:54:20|469.96|467.96|469.96|467.96|469.96|467.96|469.85|467.85|0
1643626470000|2022-01-31 10:54:30|470.17|468.17|470.06|468.06|470.17|468.17|470.06|468.06|0
1643626480000|2022-01-31 10:54:40|469.96|467.96|469.13|467.13|469.96|467.96|469.13|467.13|0
1643626490000|2022-01-31 10:54:50|469.44|467.44|469.34|467.34|469.54|467.54|469.34|467.34|0
1643626500000|2022-01-31 10:55:00|469.13|467.13|469.64|467.64|469.75|467.75|469.13|467.13|0
1643626510000|2022-01-31 10:55:10|469.54|467.54|469.34|467.34|469.54|467.54|469.34|467.34|0
1643626520000|2022-01-31 10:55:20|469.23|467.23|469.64|467.64|469.64|467.64|469.23|467.23|0
1643626530000|2022-01-31 10:55:30|469.34|467.34|468.92|466.92|469.34|467.34|468.92|466.92|0
1643626540000|2022-01-31 10:55:40|469.23|467.23|469.02|467.02|469.23|467.23|469.02|467.02|0
1643626550000|2022-01-31 10:55:50|469.23|467.23|469.23|467.23|469.23|467.23|469.23|467.23|0
1643626560000|2022-01-31 10:56:00|469.54|467.54|469.75|467.75|469.75|467.75|469.34|467.34|0
1643626570000|2022-01-31 10:56:10|469.54|467.54|469.75|467.75|469.75|467.75|469.54|467.54|0
1643626580000|2022-01-31 10:56:20|469.85|467.85|470.37|468.37|470.37|468.37|469.85|467.85|0
1643626590000|2022-01-31 10:56:30|470.26|468.26|470.16|468.16|470.26|468.26|469.96|467.96|0
1643626600000|2022-01-31 10:56:40|469.96|467.96|469.13|467.13|469.96|467.96|469.13|467.13|0
1643626610000|2022-01-31 10:56:50|468.92|466.92|468.3|466.3|468.92|466.92|468.1|466.1|0
1643626620000|2022-01-31 10:57:00|468.1|466.1|468.3|466.3|468.3|466.3|468.1|466.1|0
1643626630000|2022-01-31 10:57:10|467.78|465.78|467.99|465.99|468.1|466.1|467.58|465.58|0
1643626640000|2022-01-31 10:57:20|468.3|466.3|468.3|466.3|468.72|466.72|468.3|466.3|0
1643626650000|2022-01-31 10:57:30|468.4|466.4|468.92|466.92|468.92|466.92|468.4|466.4|0
1643626660000|2022-01-31 10:57:40|468.72|466.72|468.92|466.92|468.92|466.92|468.71|466.71|0
1643626680000|2022-01-31 10:58:00|469.02|467.02|468.92|466.92|469.13|467.13|468.71|466.71|0
1643626690000|2022-01-31 10:58:10|469.13|467.13|469.96|467.96|469.96|467.96|469.13|467.13|0
1643626700000|2022-01-31 10:58:20|469.64|467.64|469.75|467.75|469.75|467.75|469.54|467.54|0
1643626710000|2022-01-31 10:58:30|469.33|467.33|469.54|467.54|469.95|467.95|469.33|467.33|0
1643626720000|2022-01-31 10:58:40|469.64|467.64|469.02|467.02|469.64|467.64|469.02|467.02|0
1643626730000|2022-01-31 10:58:50|468.92|466.92|469.13|467.13|469.13|467.13|468.92|466.92|0
1643626740000|2022-01-31 10:59:00|469.54|467.54|470.16|468.16|470.16|468.16|469.54|467.54|0
1643626750000|2022-01-31 10:59:10|470.37|468.37|470.05|468.05|470.37|468.37|470.05|468.05|0
1643626760000|2022-01-31 10:59:20|470.16|468.16|470.05|468.05|470.16|468.16|470.05|468.05|0
1643626770000|2022-01-31 10:59:30|469.75|467.75|469.13|467.13|469.75|467.75|469.13|467.13|0
1643626780000|2022-01-31 10:59:40|469.54|467.54|469.95|467.95|470.05|468.05|469.54|467.54|0
1643626790000|2022-01-31 10:59:50|469.75|467.75|469.95|467.95|469.95|467.95|469.75|467.75|0
1643626800000|2022-01-31 11:00:00|468.71|466.71|468.51|466.51|468.71|466.71|468.51|466.51|0
1643626810000|2022-01-31 11:00:10|468.61|466.61|468.3|466.3|468.61|466.61|468.3|466.3|0
1643626820000|2022-01-31 11:00:20|468.71|466.71|469.43|467.43|469.43|467.43|468.71|466.71|0
1643626830000|2022-01-31 11:00:30|469.54|467.54|469.33|467.33|469.54|467.54|469.33|467.33|0
1643626840000|2022-01-31 11:00:40|469.54|467.54|470.37|468.37|470.37|468.37|469.54|467.54|0
1643626850000|2022-01-31 11:00:50|470.57|468.57|470.37|468.37|470.57|468.57|470.37|468.37|0
1643626860000|2022-01-31 11:01:00|470.57|468.57|471.4|469.4|471.4|469.4|470.57|468.57|0
1643626870000|2022-01-31 11:01:10|471.71|469.71|471.4|469.4|471.71|469.71|471.4|469.4|0
1643626880000|2022-01-31 11:01:20|471.09|469.09|471.19|469.19|471.19|469.19|470.99|468.99|0
1643626890000|2022-01-31 11:01:30|471.71|469.71|472.02|470.02|472.02|470.02|471.71|469.71|0
1643626900000|2022-01-31 11:01:40|471.91|469.91|468.5|466.5|471.91|469.91|468.5|466.5|0
1643626910000|2022-01-31 11:01:50|468.3|466.3|468.5|466.5|468.5|466.5|468.3|466.3|0
1643626920000|2022-01-31 11:02:00|468.3|466.3|468.09|466.09|468.3|466.3|468.09|466.09|0
1643626930000|2022-01-31 11:02:10|467.57|465.57|466.44|464.44|467.57|465.57|466.44|464.44|0
1643626940000|2022-01-31 11:02:20|466.33|464.33|466.44|464.44|466.44|464.44|466.03|464.03|0
1643626950000|2022-01-31 11:02:30|466.33|464.33|466.65|464.65|466.65|464.65|466.33|464.33|0
1643626960000|2022-01-31 11:02:40|466.85|464.85|466.44|464.44|466.85|464.85|466.44|464.44|0
1643626970000|2022-01-31 11:02:50|466.85|464.85|466.23|464.23|466.85|464.85|466.23|464.23|0
1643626980000|2022-01-31 11:03:00|466.03|464.03|466.64|464.64|466.64|464.64|466.03|464.03|0
1643626990000|2022-01-31 11:03:10|466.95|464.95|466.85|464.85|467.06|465.06|466.85|464.85|0
1643627000000|2022-01-31 11:03:20|466.54|464.54|466.03|464.03|466.64|464.64|466.03|464.03|0
1643627010000|2022-01-31 11:03:30|466.44|464.44|466.33|464.33|466.44|464.44|466.23|464.23|0
1643627020000|2022-01-31 11:03:40|466.23|464.23|466.44|464.44|466.44|464.44|466.23|464.23|0
1643627030000|2022-01-31 11:03:50|467.26|465.26|467.26|465.26|467.26|465.26|467.06|465.06|0
1643627040000|2022-01-31 11:04:00|467.06|465.06|466.23|464.23|467.06|465.06|466.23|464.23|0
1643627050000|2022-01-31 11:04:10|466.44|464.44|466.02|464.02|466.44|464.44|466.02|464.02|0
1643627060000|2022-01-31 11:04:20|466.23|464.23|467.26|465.26|467.68|465.68|466.23|464.23|0
1643627070000|2022-01-31 11:04:30|467.68|465.68|467.47|465.47|467.68|465.68|467.26|465.26|0
1643627080000|2022-01-31 11:04:40|467.57|465.57|467.06|465.06|467.68|465.68|467.06|465.06|0
1643627090000|2022-01-31 11:04:50|466.95|464.95|466.85|464.85|467.15|465.15|466.85|464.85|0
1643627100000|2022-01-31 11:05:00|467.06|465.06|467.26|465.26|467.26|465.26|467.06|465.06|0
1643627110000|2022-01-31 11:05:10|467.06|465.06|467.36|465.36|467.36|465.36|467.06|465.06|0
1643627120000|2022-01-31 11:05:20|467.67|465.67|467.47|465.47|467.67|465.67|467.47|465.47|0
1643627130000|2022-01-31 11:05:30|467.36|465.36|466.85|464.85|467.47|465.47|466.85|464.85|0
1643627140000|2022-01-31 11:05:40|466.23|464.23|466.53|464.53|466.53|464.53|466.23|464.23|0
1643627150000|2022-01-31 11:05:50|466.44|464.44|466.85|464.85|466.85|464.85|466.44|464.44|0
1643627160000|2022-01-31 11:06:00|466.44|464.44|466.44|464.44|466.85|464.85|466.44|464.44|0
1643627170000|2022-01-31 11:06:10|466.64|464.64|466.64|464.64|467.05|465.05|466.64|464.64|0
1643627180000|2022-01-31 11:06:20|466.74|464.74|466.95|464.95|466.95|464.95|466.74|464.74|0
1643627190000|2022-01-31 11:06:30|467.05|465.05|467.88|465.88|467.88|465.88|467.05|465.05|0
1643627200000|2022-01-31 11:06:40|468.5|466.5|468.19|466.19|468.5|466.5|468.19|466.19|0
1643627210000|2022-01-31 11:06:50|468.09|466.09|468.29|466.29|468.29|466.29|468.09|466.09|0
1643627220000|2022-01-31 11:07:00|468.09|466.09|467.67|465.67|468.09|466.09|467.67|465.67|0
1643627230000|2022-01-31 11:07:10|467.47|465.47|467.88|465.88|467.98|465.98|467.47|465.47|0
1643627240000|2022-01-31 11:07:20|467.77|465.77|469.33|467.33|469.33|467.33|467.77|465.77|0
1643627250000|2022-01-31 11:07:30|469.53|467.53|469.33|467.33|469.53|467.53|469.33|467.33|0
1643627260000|2022-01-31 11:07:40|469.53|467.53|469.33|467.33|469.53|467.53|469.22|467.22|0
1643627270000|2022-01-31 11:07:50|469.22|467.22|469.33|467.33|469.33|467.33|469.12|467.12|0
1643627280000|2022-01-31 11:08:00|469.53|467.53|469.95|467.95|469.95|467.95|469.53|467.53|0
1643627290000|2022-01-31 11:08:10|469.74|467.74|469.95|467.95|469.95|467.95|469.53|467.53|0
1643627300000|2022-01-31 11:08:20|469.74|467.74|469.32|467.32|469.74|467.74|469.32|467.32|0
1643627310000|2022-01-31 11:08:30|469.53|467.53|469.63|467.63|469.63|467.63|469.32|467.32|0
1643627320000|2022-01-31 11:08:40|469.53|467.53|469.63|467.63|469.63|467.63|469.53|467.53|0
1643627330000|2022-01-31 11:08:50|469.53|467.53|469.42|467.42|469.53|467.53|469.42|467.42|0
1643627340000|2022-01-31 11:09:00|469.32|467.32|469.84|467.84|469.84|467.84|469.32|467.32|0
1643627350000|2022-01-31 11:09:10|469.74|467.74|470.15|468.15|470.15|468.15|469.74|467.74|0
1643627360000|2022-01-31 11:09:20|470.36|468.36|470.57|468.57|470.57|468.57|470.36|468.36|0
1643627370000|2022-01-31 11:09:30|470.56|468.56|470.15|468.15|470.56|468.56|470.15|468.15|0
1643627380000|2022-01-31 11:09:40|469.94|467.94|469.94|467.94|469.94|467.94|469.94|467.94|0
1643627390000|2022-01-31 11:09:50|470.15|468.15|469.53|467.53|470.15|468.15|469.53|467.53|0
1643627400000|2022-01-31 11:10:00|469.32|467.32|469.53|467.53|469.53|467.53|469.32|467.32|0
1643627410000|2022-01-31 11:10:10|469.74|467.74|470.04|468.04|470.04|468.04|469.63|467.63|0
1643627420000|2022-01-31 11:10:20|469.94|467.94|470.36|468.36|470.56|468.56|469.94|467.94|0
1643627430000|2022-01-31 11:10:30|470.77|468.77|470.77|468.77|470.77|468.77|470.77|468.77|0
1643627440000|2022-01-31 11:10:40|470.87|468.87|470.77|468.77|470.87|468.87|470.77|468.77|0
1643627450000|2022-01-31 11:10:50|470.15|468.15|470.36|468.36|470.36|468.36|469.94|467.94|0
1643627460000|2022-01-31 11:11:00|470.46|468.46|470.56|468.56|470.56|468.56|470.46|468.46|0
1643627470000|2022-01-31 11:11:10|470.36|468.36|470.56|468.56|470.56|468.56|470.36|468.36|0
1643627480000|2022-01-31 11:11:20|470.77|468.77|469.83|467.83|470.77|468.77|469.74|467.74|0
1643627490000|2022-01-31 11:11:30|469.74|467.74|469.12|467.12|469.74|467.74|468.91|466.91|0
1643627500000|2022-01-31 11:11:40|469.32|467.32|469.53|467.53|469.63|467.63|469.32|467.32|0
1643627510000|2022-01-31 11:11:50|469.21|467.21|468.29|466.29|469.21|467.21|468.29|466.29|0
1643627520000|2022-01-31 11:12:00|468.39|466.39|468.49|466.49|468.49|466.49|468.39|466.39|0
1643627530000|2022-01-31 11:12:10|468.29|466.29|468.49|466.49|468.49|466.49|468.29|466.29|0
1643627540000|2022-01-31 11:12:20|468.29|466.29|468.39|466.39|468.39|466.39|468.29|466.29|0
1643627550000|2022-01-31 11:12:30|468.29|466.29|467.56|465.56|468.29|466.29|467.56|465.56|0
1643627560000|2022-01-31 11:12:40|467.46|465.46|467.46|465.46|467.46|465.46|467.35|465.35|0
1643627570000|2022-01-31 11:12:50|466.53|464.53|465.08|463.08|466.53|464.53|464.99|462.99|0
1643627580000|2022-01-31 11:13:00|465.19|463.19|465.6|463.6|465.6|463.6|465.08|463.08|0
1643627590000|2022-01-31 11:13:10|466.02|464.02|466.12|464.12|466.64|464.64|466.02|464.02|0
1643627600000|2022-01-31 11:13:20|466.43|464.43|466.43|464.43|466.43|464.43|466.32|464.32|0
1643627610000|2022-01-31 11:13:30|466.32|464.32|466.53|464.53|466.63|464.63|466.32|464.32|0
1643627620000|2022-01-31 11:13:40|466.32|464.32|466.43|464.43|466.63|464.63|466.32|464.32|0
1643627630000|2022-01-31 11:13:50|466.02|464.02|465.7|463.7|466.02|464.02|465.7|463.7|0
1643627640000|2022-01-31 11:14:00|465.6|463.6|465.7|463.7|465.7|463.7|465.4|463.4|0
1643627650000|2022-01-31 11:14:10|465.81|463.81|466.02|464.02|466.02|464.02|465.81|463.81|0
1643627660000|2022-01-31 11:14:20|465.91|463.91|465.81|463.81|465.91|463.91|465.6|463.6|0
1643627670000|2022-01-31 11:14:30|464.78|462.78|465.19|463.19|465.19|463.19|464.78|462.78|0
1643627680000|2022-01-31 11:14:40|465.4|463.4|465.4|463.4|465.4|463.4|465.08|463.08|0
1643627690000|2022-01-31 11:14:50|464.98|462.98|464.98|462.98|464.98|462.98|464.98|462.98|0
1643627700000|2022-01-31 11:15:00|465.19|463.19|465.4|463.4|465.4|463.4|465.08|463.08|0
1643627710000|2022-01-31 11:15:10|465.49|463.49|466.01|464.01|466.01|464.01|465.49|463.49|0
1643627720000|2022-01-31 11:15:20|465.4|463.4|464.98|462.98|465.4|463.4|464.98|462.98|0
1643627730000|2022-01-31 11:15:30|465.19|463.19|465.19|463.19|465.19|463.19|464.98|462.98|0
1643627740000|2022-01-31 11:15:40|465.29|463.29|465.29|463.29|465.4|463.4|465.19|463.19|0
1643627750000|2022-01-31 11:15:50|465.08|463.08|465.39|463.39|465.4|463.4|465.08|463.08|0
1643627760000|2022-01-31 11:16:00|465.7|463.7|465.81|463.81|465.81|463.81|465.7|463.7|0
1643627770000|2022-01-31 11:16:10|465.49|463.49|465.6|463.6|465.6|463.6|465.49|463.49|0
1643627780000|2022-01-31 11:16:20|465.81|463.81|465.91|463.91|466.01|464.01|465.81|463.81|0
1643627790000|2022-01-31 11:16:30|465.81|463.81|465.81|463.81|465.91|463.91|465.6|463.6|0
1643627810000|2022-01-31 11:16:50|466.22|464.22|466.22|464.22|466.22|464.22|466.01|464.01|0
1643627820000|2022-01-31 11:17:00|466.43|464.43|466.43|464.43|466.43|464.43|466.22|464.22|0
1643627830000|2022-01-31 11:17:10|467.04|465.04|467.25|465.25|467.46|465.46|467.04|465.04|0
1643627840000|2022-01-31 11:17:20|467.46|465.46|467.46|465.46|467.46|465.46|467.46|465.46|0
1643627850000|2022-01-31 11:17:30|467.25|465.25|466.84|464.84|467.25|465.25|466.84|464.84|0
1643627860000|2022-01-31 11:17:40|466.94|464.94|467.46|465.46|467.46|465.46|466.94|464.94|0
1643627870000|2022-01-31 11:17:50|467.35|465.35|467.66|465.66|467.66|465.66|467.35|465.35|0
1643627880000|2022-01-31 11:18:00|467.46|465.46|467.46|465.46|467.56|465.56|467.46|465.46|0
1643627890000|2022-01-31 11:18:10|467.04|465.04|467.14|465.14|467.14|465.14|466.84|464.84|0
1643627900000|2022-01-31 11:18:20|467.04|465.04|466.84|464.84|467.04|465.04|466.84|464.84|0
1643627910000|2022-01-31 11:18:30|466.94|464.94|467.55|465.55|467.66|465.66|466.94|464.94|0
1643627920000|2022-01-31 11:18:40|467.66|465.66|467.55|465.55|467.76|465.76|467.55|465.55|0
1643627930000|2022-01-31 11:18:50|467.76|465.76|467.25|465.25|467.76|465.76|467.25|465.25|0
1643627940000|2022-01-31 11:19:00|467.14|465.14|467.25|465.25|467.25|465.25|467.14|465.14|0
1643627950000|2022-01-31 11:19:10|466.63|464.63|467.45|465.45|467.45|465.45|466.63|464.63|0
1643627960000|2022-01-31 11:19:20|467.87|465.87|467.66|465.66|467.87|465.87|467.45|465.45|0
1643627970000|2022-01-31 11:19:30|467.87|465.87|468.07|466.07|468.49|466.49|467.87|465.87|0
1643627980000|2022-01-31 11:19:40|467.97|465.97|467.97|465.97|467.97|465.97|467.97|465.97|0
1643627990000|2022-01-31 11:19:50|467.66|465.66|467.66|465.66|468.07|466.07|467.66|465.66|0
1643628000000|2022-01-31 11:20:00|466.63|464.63|466.63|464.63|466.63|464.63|466.63|464.63|0
1643628010000|2022-01-31 11:20:10|466.42|464.42|466.63|464.63|466.83|464.83|466.42|464.42|0
1643628020000|2022-01-31 11:20:20|466.52|464.52|466.63|464.63|466.73|464.73|466.52|464.52|0
1643628030000|2022-01-31 11:20:30|466.83|464.83|466.01|464.01|466.83|464.83|465.9|463.9|0
1643628040000|2022-01-31 11:20:40|466.42|464.42|466.31|464.31|466.42|464.42|466.31|464.31|0
1643628050000|2022-01-31 11:20:50|466.22|464.22|466.31|464.31|466.31|464.31|466.22|464.22|0
1643628060000|2022-01-31 11:21:00|466.42|464.42|467.25|465.25|467.25|465.25|466.21|464.21|0
1643628070000|2022-01-31 11:21:10|467.45|465.45|467.25|465.25|467.45|465.45|467.25|465.25|0
1643628080000|2022-01-31 11:21:20|467.45|465.45|467.76|465.76|467.76|465.76|467.45|465.45|0
1643628090000|2022-01-31 11:21:30|467.96|465.96|467.87|465.87|467.96|465.96|467.87|465.87|0
1643628100000|2022-01-31 11:21:40|468.69|466.69|468.49|466.49|468.69|466.69|468.49|466.49|0
1643628110000|2022-01-31 11:21:50|468.28|466.28|468.58|466.58|468.69|466.69|468.28|466.28|0
1643628120000|2022-01-31 11:22:00|468.17|466.17|468.28|466.28|468.28|466.28|468.17|466.17|0
1643628130000|2022-01-31 11:22:10|468.48|466.48|468.79|466.79|468.79|466.79|468.48|466.48|0
1643628140000|2022-01-31 11:22:20|468.9|466.9|468.69|466.69|469.1|467.1|468.69|466.69|0
1643628150000|2022-01-31 11:22:30|468.28|466.28|467.96|465.96|468.48|466.48|467.96|465.96|0
1643628160000|2022-01-31 11:22:40|467.86|465.86|467.04|465.04|467.96|465.96|467.04|465.04|0
1643628170000|2022-01-31 11:22:50|467.45|465.45|467.14|465.14|467.45|465.45|467.14|465.14|0
1643628180000|2022-01-31 11:23:00|467.24|465.24|468.07|466.07|468.07|466.07|467.24|465.24|0
1643628190000|2022-01-31 11:23:10|467.96|465.96|468.07|466.07|468.17|466.17|467.96|465.96|0
1643628200000|2022-01-31 11:23:20|468.17|466.17|467.55|465.55|468.17|466.17|467.55|465.55|0
1643628210000|2022-01-31 11:23:30|467.66|465.66|467.66|465.66|467.86|465.86|467.66|465.66|0
1643628220000|2022-01-31 11:23:40|467.45|465.45|467.45|465.45|467.66|465.66|467.45|465.45|0
1643628230000|2022-01-31 11:23:50|467.04|465.04|466.01|464.01|467.04|465.04|466.01|464.01|0
1643628240000|2022-01-31 11:24:00|466.21|464.21|466.01|464.01|466.21|464.21|466.01|464.01|0
1643628260000|2022-01-31 11:24:20|466.1|464.1|466.42|464.42|466.42|464.42|466.01|464.01|0
1643628270000|2022-01-31 11:24:30|466.21|464.21|465.39|463.39|466.42|464.42|465.39|463.39|0
1643628280000|2022-01-31 11:24:40|465.59|463.59|465.59|463.59|466.01|464.01|465.59|463.59|0
1643628290000|2022-01-31 11:24:50|465.8|463.8|465.39|463.39|465.8|463.8|465.39|463.39|0
1643628300000|2022-01-31 11:25:00|465.28|463.28|463.53|461.53|465.28|463.28|463.53|461.53|0
1643628310000|2022-01-31 11:25:10|463.63|461.63|463.63|461.63|463.63|461.63|463.53|461.53|0
1643628320000|2022-01-31 11:25:20|463.12|461.12|464.87|462.87|464.87|462.87|463.12|461.12|0
1643628330000|2022-01-31 11:25:30|465.18|463.18|465.59|463.59|465.59|463.59|464.97|462.97|0
1643628340000|2022-01-31 11:25:40|465.39|463.39|464.97|462.97|465.39|463.39|464.97|462.97|0
1643628350000|2022-01-31 11:25:50|465.18|463.18|465.28|463.28|465.28|463.28|464.77|462.77|0
1643628360000|2022-01-31 11:26:00|465.69|463.69|465.8|463.8|465.8|463.8|465.39|463.39|0
1643628370000|2022-01-31 11:26:10|465.69|463.69|465.39|463.39|465.69|463.69|465.39|463.39|0
1643628380000|2022-01-31 11:26:20|465.28|463.28|465.8|463.8|465.8|463.8|465.07|463.07|0
1643628390000|2022-01-31 11:26:30|466|464|465.8|463.8|466|464|465.59|463.59|0
1643628400000|2022-01-31 11:26:40|465.48|463.48|465.38|463.38|465.48|463.48|465.18|463.18|0
1643628410000|2022-01-31 11:26:50|465.69|463.69|465.18|463.18|465.69|463.69|465.18|463.18|0
1643628420000|2022-01-31 11:27:00|464.97|462.97|464.45|462.45|465.07|463.07|464.45|462.45|0
1643628430000|2022-01-31 11:27:10|464.25|462.25|464.15|462.15|464.35|462.35|464.15|462.15|0
1643628440000|2022-01-31 11:27:20|464.35|462.35|464.35|462.35|464.56|462.56|464.35|462.35|0
1643628450000|2022-01-31 11:27:30|464.15|462.15|464.15|462.15|464.15|462.15|464.15|462.15|0
1643628460000|2022-01-31 11:27:40|464.04|462.04|463.74|461.74|464.04|462.04|463.74|461.74|0
1643628470000|2022-01-31 11:27:50|463.63|461.63|464.04|462.04|464.15|462.15|463.63|461.63|0
1643628480000|2022-01-31 11:28:00|463.94|461.94|462.8|460.8|463.94|461.94|462.8|460.8|0
1643628490000|2022-01-31 11:28:10|462.91|460.91|462.91|460.91|462.91|460.91|462.6|460.6|0
1643628500000|2022-01-31 11:28:20|462.71|460.71|462.71|460.71|462.91|460.91|462.71|460.71|0
1643628510000|2022-01-31 11:28:30|462.91|460.91|462.29|460.29|463.12|461.12|462.29|460.29|0
1643628520000|2022-01-31 11:28:40|462.09|460.09|462.5|460.5|462.5|460.5|461.88|459.88|0
1643628530000|2022-01-31 11:28:50|462.29|460.29|462.29|460.29|462.29|460.29|462.09|460.09|0
1643628540000|2022-01-31 11:29:00|462.5|460.5|463.01|461.01|463.12|461.12|462.5|460.5|0
1643628550000|2022-01-31 11:29:10|462.91|460.91|463.32|461.32|463.53|461.53|462.91|460.91|0
1643628560000|2022-01-31 11:29:20|463.12|461.12|463.32|461.32|463.32|461.32|463.12|461.12|0
1643628570000|2022-01-31 11:29:30|463.53|461.53|463.53|461.53|464.35|462.35|463.53|461.53|0
1643628580000|2022-01-31 11:29:40|463.94|461.94|464.04|462.04|464.15|462.15|463.83|461.83|0
1643628590000|2022-01-31 11:29:50|463.94|461.94|464.56|462.56|464.56|462.56|463.94|461.94|0
1643628600000|2022-01-31 11:30:00|464.35|462.35|464.56|462.56|464.56|462.56|464.35|462.35|0
1643628610000|2022-01-31 11:30:10|464.97|462.97|464.97|462.97|464.97|462.97|464.97|462.97|0
1643628620000|2022-01-31 11:30:20|465.17|463.17|465.07|463.07|465.17|463.17|464.76|462.76|0
1643628630000|2022-01-31 11:30:30|465.59|463.59|465.79|463.79|465.79|463.79|465.59|463.59|0
1643628640000|2022-01-31 11:30:40|465.69|463.69|465.79|463.79|465.79|463.79|465.38|463.38|0
1643628650000|2022-01-31 11:30:50|465.89|463.89|465.59|463.59|465.89|463.89|465.59|463.59|0
1643628660000|2022-01-31 11:31:00|465.89|463.89|465.79|463.79|465.89|463.89|465.69|463.69|0
1643628670000|2022-01-31 11:31:10|465.38|463.38|465.38|463.38|465.48|463.48|465.38|463.38|0
1643628680000|2022-01-31 11:31:20|464.97|462.97|465.17|463.17|465.17|463.17|464.97|462.97|0
1643628690000|2022-01-31 11:31:30|465.38|463.38|465.38|463.38|465.38|463.38|465.17|463.17|0
1643628700000|2022-01-31 11:31:40|465.59|463.59|465.59|463.59|465.59|463.59|465.59|463.59|0
1643628710000|2022-01-31 11:31:50|465.48|463.48|465.59|463.59|465.59|463.59|465.48|463.48|0
1643628720000|2022-01-31 11:32:00|464.97|462.97|464.97|462.97|465.17|463.17|464.97|462.97|0
1643628730000|2022-01-31 11:32:10|464.76|462.76|464.97|462.97|464.97|462.97|464.35|462.35|0
1643628740000|2022-01-31 11:32:20|465.17|463.17|465.48|463.48|465.59|463.59|465.17|463.17|0
1643628750000|2022-01-31 11:32:30|464.76|462.76|464.76|462.76|464.97|462.97|464.76|462.76|0
1643628760000|2022-01-31 11:32:40|464.55|462.55|463.94|461.94|464.76|462.76|463.94|461.94|0
1643628770000|2022-01-31 11:32:50|463.73|461.73|463.52|461.52|463.73|461.73|463.52|461.52|0
1643628780000|2022-01-31 11:33:00|463.11|461.11|462.91|460.91|463.11|461.11|462.91|460.91|0
1643628790000|2022-01-31 11:33:10|463.32|461.32|463.94|461.94|463.94|461.94|463.32|461.32|0
1643628800000|2022-01-31 11:33:20|464.14|462.14|464.14|462.14|464.14|462.14|463.94|461.94|0
1643628810000|2022-01-31 11:33:30|464.35|462.35|464.45|462.45|464.45|462.45|463.94|461.94|0
1643628820000|2022-01-31 11:33:40|464.35|462.35|464.35|462.35|464.35|462.35|464.35|462.35|0
1643628830000|2022-01-31 11:33:50|464.55|462.55|464.76|462.76|464.76|462.76|464.55|462.55|0
1643628840000|2022-01-31 11:34:00|464.55|462.55|464.55|462.55|464.76|462.76|464.55|462.55|0
1643628850000|2022-01-31 11:34:10|463.94|461.94|463.73|461.73|464.14|462.14|463.73|461.73|0
1643628860000|2022-01-31 11:34:20|463.93|461.93|463.52|461.52|463.93|461.93|463.52|461.52|0
1643628870000|2022-01-31 11:34:30|463.93|461.93|463.93|461.93|463.93|461.93|463.83|461.83|0
1643628880000|2022-01-31 11:34:40|464.35|462.35|464.76|462.76|464.76|462.76|464.35|462.35|0
1643628890000|2022-01-31 11:34:50|464.86|462.86|465.79|463.79|465.79|463.79|464.86|462.86|0
1643628900000|2022-01-31 11:35:00|465.89|463.89|465.48|463.48|465.89|463.89|465.48|463.48|0
1643628910000|2022-01-31 11:35:10|465.58|463.58|465.58|463.58|465.89|463.89|465.38|463.38|0
1643628920000|2022-01-31 11:35:20|465.79|463.79|465.38|463.38|465.99|463.99|465.38|463.38|0
1643628930000|2022-01-31 11:35:30|464.76|462.76|465.38|463.38|465.38|463.38|464.76|462.76|0
1643628940000|2022-01-31 11:35:40|465.27|463.27|465.38|463.38|465.38|463.38|465.17|463.17|0
1643628950000|2022-01-31 11:35:50|464.96|462.96|465.17|463.17|465.27|463.27|464.96|462.96|0
1643628960000|2022-01-31 11:36:00|465.38|463.38|465.47|463.47|465.58|463.58|465.38|463.38|0
1643628970000|2022-01-31 11:36:10|465.27|463.27|464.65|462.65|465.27|463.27|464.65|462.65|0
1643628980000|2022-01-31 11:36:20|464.14|462.14|463.83|461.83|464.14|462.14|463.83|461.83|0
1643628990000|2022-01-31 11:36:30|463.93|461.93|463.93|461.93|463.93|461.93|463.73|461.73|0
1643629000000|2022-01-31 11:36:40|463.73|461.73|463.73|461.73|463.73|461.73|463.73|461.73|0
1643629010000|2022-01-31 11:36:50|464.55|462.55|464.76|462.76|464.96|462.96|464.55|462.55|0
1643629020000|2022-01-31 11:37:00|464.55|462.55|464.76|462.76|464.96|462.96|464.55|462.55|0
1643629030000|2022-01-31 11:37:10|465.58|463.58|465.99|463.99|466.2|464.2|465.17|463.17|0
1643629040000|2022-01-31 11:37:20|465.79|463.79|465.99|463.99|466.2|464.2|465.79|463.79|0
1643629050000|2022-01-31 11:37:30|466.2|464.2|465.79|463.79|466.41|464.41|465.79|463.79|0
1643629060000|2022-01-31 11:37:40|465.47|463.47|465.58|463.58|465.58|463.58|465.47|463.47|0
1643629070000|2022-01-31 11:37:50|465.79|463.79|465.89|463.89|465.89|463.89|465.58|463.58|0
1643629080000|2022-01-31 11:38:00|465.79|463.79|465.17|463.17|465.79|463.79|465.17|463.17|0
1643629090000|2022-01-31 11:38:10|465.37|463.37|465.37|463.37|465.37|463.37|465.27|463.27|0
1643629100000|2022-01-31 11:38:20|465.17|463.17|464.75|462.75|465.17|463.17|464.55|462.55|0
1643629110000|2022-01-31 11:38:30|464.65|462.65|464.96|462.96|464.96|462.96|464.65|462.65|0
1643629120000|2022-01-31 11:38:40|465.27|463.27|466.2|464.2|466.2|464.2|465.27|463.27|0
1643629130000|2022-01-31 11:38:50|465.99|463.99|465.99|463.99|465.99|463.99|465.79|463.79|0
1643629140000|2022-01-31 11:39:00|465.79|463.79|465.78|463.78|465.79|463.79|465.78|463.78|0
1643629150000|2022-01-31 11:39:10|465.58|463.58|465.58|463.58|465.58|463.58|465.58|463.58|0
1643629160000|2022-01-31 11:39:20|465.47|463.47|464.65|462.65|465.47|463.47|464.55|462.55|0
1643629170000|2022-01-31 11:39:30|464.96|462.96|464.34|462.34|464.96|462.96|464.34|462.34|0
1643629180000|2022-01-31 11:39:40|464.55|462.55|464.65|462.65|464.65|462.65|464.55|462.55|0
1643629190000|2022-01-31 11:39:50|464.55|462.55|464.14|462.14|464.55|462.55|464.14|462.14|0
1643629200000|2022-01-31 11:40:00|464.75|462.75|464.34|462.34|464.75|462.75|464.34|462.34|0
1643629210000|2022-01-31 11:40:10|464.55|462.55|464.44|462.44|464.85|462.85|464.44|462.44|0
1643629220000|2022-01-31 11:40:20|464.55|462.55|464.55|462.55|464.55|462.55|464.34|462.34|0
1643629230000|2022-01-31 11:40:30|464.44|462.44|465.17|463.17|465.17|463.17|464.44|462.44|0
1643629240000|2022-01-31 11:40:40|464.34|462.34|463.93|461.93|464.34|462.34|463.62|461.62|0
1643629250000|2022-01-31 11:40:50|464.03|462.03|463.93|461.93|464.03|462.03|463.72|461.72|0
1643629260000|2022-01-31 11:41:00|463.82|461.82|463.82|461.82|464.13|462.13|463.82|461.82|0
1643629270000|2022-01-31 11:41:10|463.93|461.93|464.75|462.75|465.06|463.06|463.93|461.93|0
1643629280000|2022-01-31 11:41:20|464.64|462.64|464.96|462.96|465.06|463.06|464.64|462.64|0
1643629290000|2022-01-31 11:41:30|465.16|463.16|465.37|463.37|465.37|463.37|464.96|462.96|0
1643629300000|2022-01-31 11:41:40|465.68|463.68|465.37|463.37|465.68|463.68|465.37|463.37|0
1643629310000|2022-01-31 11:41:50|465.78|463.78|465.58|463.58|465.78|463.78|465.58|463.58|0
1643629320000|2022-01-31 11:42:00|465.37|463.37|465.58|463.58|465.58|463.58|465.37|463.37|0
1643629330000|2022-01-31 11:42:10|465.47|463.47|465.58|463.58|465.58|463.58|465.16|463.16|0
1643629340000|2022-01-31 11:42:20|465.88|463.88|465.78|463.78|465.88|463.88|465.67|463.67|0
1643629350000|2022-01-31 11:42:30|465.67|463.67|464.23|462.23|465.67|463.67|464.23|462.23|0
1643629360000|2022-01-31 11:42:40|464.34|462.34|464.13|462.13|464.34|462.34|464.13|462.13|0
1643629370000|2022-01-31 11:42:50|464.34|462.34|464.34|462.34|464.34|462.34|464.34|462.34|0
1643629380000|2022-01-31 11:43:00|464.13|462.13|463.82|461.82|464.13|462.13|463.82|461.82|0
1643629390000|2022-01-31 11:43:10|463.93|461.93|464.13|462.13|464.13|462.13|463.93|461.93|0
1643629400000|2022-01-31 11:43:20|464.34|462.34|464.02|462.02|464.34|462.34|464.02|462.02|0
1643629410000|2022-01-31 11:43:30|464.13|462.13|464.02|462.02|464.13|462.13|463.82|461.82|0
1643629420000|2022-01-31 11:43:40|463.93|461.93|464.85|462.85|464.85|462.85|463.93|461.93|0
1643629430000|2022-01-31 11:43:50|464.96|462.96|465.16|463.16|465.16|463.16|464.96|462.96|0
1643629440000|2022-01-31 11:44:00|464.96|462.96|464.13|462.13|464.96|462.96|464.13|462.13|0
1643629450000|2022-01-31 11:44:10|464.34|462.34|464.34|462.34|464.34|462.34|464.34|462.34|0
1643629460000|2022-01-31 11:44:20|464.23|462.23|462.99|460.99|464.23|462.23|462.99|460.99|0
1643629470000|2022-01-31 11:44:30|463.1|461.1|463.31|461.31|463.31|461.31|463.1|461.1|0
1643629480000|2022-01-31 11:44:40|463.1|461.1|463.1|461.1|463.51|461.51|463.1|461.1|0
1643629490000|2022-01-31 11:44:50|462.69|460.69|462.48|460.48|462.69|460.69|462.48|460.48|0
1643629500000|2022-01-31 11:45:00|462.69|460.69|462.28|460.28|462.69|460.69|462.28|460.28|0
1643629510000|2022-01-31 11:45:10|462.38|460.38|463.1|461.1|463.1|461.1|462.38|460.38|0
1643629520000|2022-01-31 11:45:20|463.2|461.2|463.31|461.31|463.31|461.31|463.1|461.1|0
1643629530000|2022-01-31 11:45:30|463.2|461.2|462.99|460.99|463.2|461.2|462.99|460.99|0
1643629540000|2022-01-31 11:45:40|463.31|461.31|464.54|462.54|464.54|462.54|463.31|461.31|0
1643629550000|2022-01-31 11:45:50|464.64|462.64|464.34|462.34|464.64|462.64|464.34|462.34|0
1643629560000|2022-01-31 11:46:00|464.13|462.13|464.54|462.54|464.75|462.75|464.13|462.13|0
1643629570000|2022-01-31 11:46:10|464.23|462.23|464.23|462.23|464.43|462.43|464.23|462.23|0
1643629580000|2022-01-31 11:46:20|464.34|462.34|464.43|462.43|464.43|462.43|464.34|462.34|0
1643629590000|2022-01-31 11:46:30|464.54|462.54|463.92|461.92|464.54|462.54|463.92|461.92|0
1643629600000|2022-01-31 11:46:40|463.72|461.72|463.2|461.2|463.72|461.72|463.2|461.2|0
1643629610000|2022-01-31 11:46:50|463.31|461.31|463.1|461.1|463.31|461.31|462.89|460.89|0
1643629620000|2022-01-31 11:47:00|463.2|461.2|463.4|461.4|463.51|461.51|463.1|461.1|0
1643629630000|2022-01-31 11:47:10|463.82|461.82|464.43|462.43|464.43|462.43|463.72|461.72|0
1643629640000|2022-01-31 11:47:20|464.54|462.54|464.23|462.23|464.54|462.54|464.23|462.23|0
1643629650000|2022-01-31 11:47:30|464.54|462.54|465.05|463.05|465.05|463.05|464.33|462.33|0
1643629660000|2022-01-31 11:47:40|464.84|462.84|464.75|462.75|465.16|463.16|464.75|462.75|0
1643629670000|2022-01-31 11:47:50|464.95|462.95|464.75|462.75|464.95|462.95|464.43|462.43|0
1643629680000|2022-01-31 11:48:00|464.33|462.33|463.92|461.92|464.54|462.54|463.92|461.92|0
1643629690000|2022-01-31 11:48:10|463.72|461.72|463.3|461.3|463.72|461.72|463.3|461.3|0
1643629700000|2022-01-31 11:48:20|463.72|461.72|463.51|461.51|463.72|461.72|463.51|461.51|0
1643629710000|2022-01-31 11:48:30|463.3|461.3|463.92|461.92|464.13|462.13|463.3|461.3|0
1643629720000|2022-01-31 11:48:40|464.13|462.13|464.74|462.74|464.74|462.74|464.13|462.13|0
1643629730000|2022-01-31 11:48:50|464.43|462.43|464.54|462.54|464.54|462.54|464.43|462.43|0
1643629740000|2022-01-31 11:49:00|464.64|462.64|464.33|462.33|464.74|462.74|464.33|462.33|0
1643629750000|2022-01-31 11:49:10|464.13|462.13|464.13|462.13|464.13|462.13|464.13|462.13|0
1643629760000|2022-01-31 11:49:20|464.23|462.23|463.92|461.92|464.23|462.23|463.92|461.92|0
1643629770000|2022-01-31 11:49:30|464.13|462.13|464.22|462.22|464.22|462.22|464.13|462.13|0
1643629780000|2022-01-31 11:49:40|464.33|462.33|464.13|462.13|464.33|462.33|464.13|462.13|0
1643629790000|2022-01-31 11:49:50|463.92|461.92|464.22|462.22|464.22|462.22|463.81|461.81|0
1643629800000|2022-01-31 11:50:00|464.02|462.02|463.92|461.92|464.33|462.33|463.92|461.92|0
1643629810000|2022-01-31 11:50:10|464.13|462.13|464.95|462.95|464.95|462.95|464.13|462.13|0
1643629820000|2022-01-31 11:50:20|465.16|463.16|464.95|462.95|465.25|463.25|464.95|462.95|0
1643629830000|2022-01-31 11:50:30|464.74|462.74|464.74|462.74|464.95|462.95|464.74|462.74|0
1643629840000|2022-01-31 11:50:40|464.54|462.54|464.74|462.74|464.74|462.74|464.54|462.54|0
1643629850000|2022-01-31 11:50:50|464.54|462.54|464.74|462.74|464.74|462.74|464.54|462.54|0
1643629860000|2022-01-31 11:51:00|464.95|462.95|464.95|462.95|464.95|462.95|464.95|462.95|0
1643629870000|2022-01-31 11:51:10|465.15|463.15|465.36|463.36|465.36|463.36|465.15|463.15|0
1643629880000|2022-01-31 11:51:20|465.05|463.05|465.25|463.25|465.25|463.25|465.05|463.05|0
1643629890000|2022-01-31 11:51:30|465.36|463.36|465.36|463.36|465.36|463.36|465.36|463.36|0
1643629900000|2022-01-31 11:51:40|464.95|462.95|464.84|462.84|464.95|462.95|464.84|462.84|0
1643629910000|2022-01-31 11:51:50|464.95|462.95|465.15|463.15|465.36|463.36|464.95|462.95|0
1643629920000|2022-01-31 11:52:00|464.95|462.95|464.33|462.33|464.95|462.95|464.22|462.22|0
1643629930000|2022-01-31 11:52:10|464.74|462.74|464.74|462.74|464.74|462.74|464.74|462.74|0
1643629940000|2022-01-31 11:52:20|464.54|462.54|465.15|463.15|465.15|463.15|464.54|462.54|0
1643629950000|2022-01-31 11:52:30|464.84|462.84|465.15|463.15|465.36|463.36|464.84|462.84|0
1643629960000|2022-01-31 11:52:40|465.36|463.36|465.15|463.15|465.36|463.36|465.15|463.15|0
1643629970000|2022-01-31 11:52:50|465.36|463.36|465.25|463.25|465.36|463.36|465.15|463.15|0
1643629980000|2022-01-31 11:53:00|465.36|463.36|466.39|464.39|466.39|464.39|465.36|463.36|0
1643629990000|2022-01-31 11:53:10|466.6|464.6|466.49|464.49|466.6|464.6|466.39|464.39|0
1643630000000|2022-01-31 11:53:20|466.6|464.6|466.39|464.39|466.7|464.7|466.39|464.39|0
1643630010000|2022-01-31 11:53:30|466.49|464.49|465.56|463.56|466.49|464.49|465.56|463.56|0
1643630020000|2022-01-31 11:53:40|465.36|463.36|465.36|463.36|465.36|463.36|465.15|463.15|0
1643630030000|2022-01-31 11:53:50|465.56|463.56|465.36|463.36|465.56|463.56|465.36|463.36|0
1643630040000|2022-01-31 11:54:00|465.56|463.56|465.36|463.36|465.56|463.56|465.25|463.25|0
1643630050000|2022-01-31 11:54:10|464.95|462.95|464.33|462.33|464.95|462.95|464.33|462.33|0
1643630060000|2022-01-31 11:54:20|464.12|462.12|464.53|462.53|464.74|462.74|464.12|462.12|0
1643630070000|2022-01-31 11:54:30|464.33|462.33|464.53|462.53|464.53|462.53|464.33|462.33|0
1643630080000|2022-01-31 11:54:40|464.33|462.33|464.74|462.74|464.74|462.74|464.33|462.33|0
1643630090000|2022-01-31 11:54:50|464.95|462.95|464.53|462.53|464.95|462.95|464.53|462.53|0
1643630100000|2022-01-31 11:55:00|464.63|462.63|464.74|462.74|464.74|462.74|464.63|462.63|0
1643630110000|2022-01-31 11:55:10|464.53|462.53|464.74|462.74|464.74|462.74|464.53|462.53|0
1643630120000|2022-01-31 11:55:20|464.94|462.94|465.36|463.36|465.36|463.36|464.94|462.94|0
1643630130000|2022-01-31 11:55:30|465.15|463.15|465.25|463.25|465.36|463.36|465.15|463.15|0
1643630140000|2022-01-31 11:55:40|465.46|463.46|465.77|463.77|465.77|463.77|465.36|463.36|0
1643630150000|2022-01-31 11:55:50|466.39|464.39|466.39|464.39|466.39|464.39|466.18|464.18|0
1643630160000|2022-01-31 11:56:00|466.49|464.49|466.39|464.39|466.59|464.59|466.39|464.39|0
1643630170000|2022-01-31 11:56:10|465.56|463.56|466.18|464.18|466.18|464.18|465.56|463.56|0
1643630180000|2022-01-31 11:56:20|466.39|464.39|466.59|464.59|466.59|464.59|466.39|464.39|0
1643630190000|2022-01-31 11:56:30|466.9|464.9|466.59|464.59|466.9|464.9|466.39|464.39|0
1643630200000|2022-01-31 11:56:40|466.8|464.8|467.21|465.21|467.21|465.21|466.8|464.8|0
1643630210000|2022-01-31 11:56:50|467.42|465.42|467.01|465.01|467.42|465.42|467.01|465.01|0
1643630220000|2022-01-31 11:57:00|467.21|465.21|467.01|465.01|467.21|465.21|466.8|464.8|0
1643630230000|2022-01-31 11:57:10|466.69|464.69|466.9|464.9|466.9|464.9|466.59|464.59|0
1643630240000|2022-01-31 11:57:20|466.8|464.8|466.8|464.8|466.8|464.8|466.39|464.39|0
1643630250000|2022-01-31 11:57:30|467.01|465.01|467.01|465.01|467.01|465.01|467.01|465.01|0
1643630260000|2022-01-31 11:57:40|466.9|464.9|466.69|464.69|466.9|464.9|466.69|464.69|0
1643630270000|2022-01-31 11:57:50|466.8|464.8|466.39|464.39|466.8|464.8|466.39|464.39|0
1643630280000|2022-01-31 11:58:00|466.28|464.28|466.18|464.18|466.59|464.59|466.18|464.18|0
1643630290000|2022-01-31 11:58:10|465.97|463.97|465.97|463.97|466.18|464.18|465.97|463.97|0
1643630300000|2022-01-31 11:58:20|466.18|464.18|465.77|463.77|466.18|464.18|465.77|463.77|0
1643630310000|2022-01-31 11:58:30|465.97|463.97|465.56|463.56|465.97|463.97|465.56|463.56|0
1643630320000|2022-01-31 11:58:40|465.66|463.66|465.35|463.35|465.77|463.77|465.35|463.35|0
1643630330000|2022-01-31 11:58:50|465.56|463.56|465.56|463.56|465.56|463.56|465.35|463.35|0
1643630340000|2022-01-31 11:59:00|465.66|463.66|465.35|463.35|465.66|463.66|465.35|463.35|0
1643630350000|2022-01-31 11:59:10|464.73|462.73|464.53|462.53|464.73|462.73|464.32|462.32|0
1643630360000|2022-01-31 11:59:20|464.32|462.32|464.42|462.42|464.53|462.53|464.32|462.32|0
1643630370000|2022-01-31 11:59:30|464.53|462.53|464.73|462.73|464.73|462.73|464.53|462.53|0
1643630380000|2022-01-31 11:59:40|465.04|463.04|465.15|463.15|465.35|463.35|465.04|463.04|0
1643630390000|2022-01-31 11:59:50|465.25|463.25|465.76|463.76|465.76|463.76|465.25|463.25|0
1643630400000|2022-01-31 12:00:00|465.56|463.56|466.59|464.59|466.59|464.59|465.35|463.35|0
1643630410000|2022-01-31 12:00:10|467|465|466.69|464.69|467|465|466.69|464.69|0
1643630420000|2022-01-31 12:00:20|466.8|464.8|466.59|464.59|467.21|465.21|466.59|464.59|0
1643630430000|2022-01-31 12:00:30|465.66|463.66|465.35|463.35|465.66|463.66|465.35|463.35|0
1643630440000|2022-01-31 12:00:40|465.15|463.15|464.94|462.94|465.15|463.15|464.32|462.32|0
1643630450000|2022-01-31 12:00:50|465.04|463.04|464.94|462.94|465.04|463.04|464.73|462.73|0
1643630460000|2022-01-31 12:01:00|465.56|463.56|466.18|464.18|466.18|464.18|465.56|463.56|0
1643630470000|2022-01-31 12:01:10|465.56|463.56|465.76|463.76|465.76|463.76|465.56|463.56|0
1643630480000|2022-01-31 12:01:20|465.97|463.97|465.97|463.97|465.97|463.97|465.97|463.97|0
1643630490000|2022-01-31 12:01:30|465.86|463.86|465.76|463.76|465.86|463.86|465.76|463.76|0
1643630500000|2022-01-31 12:01:40|465.97|463.97|465.97|463.97|466.18|464.18|465.97|463.97|0
1643630510000|2022-01-31 12:01:50|465.86|463.86|465.86|463.86|465.97|463.97|465.86|463.86|0
1643630520000|2022-01-31 12:02:00|465.76|463.76|465.56|463.56|466.18|464.18|465.56|463.56|0
1643630530000|2022-01-31 12:02:10|465.76|463.76|465.76|463.76|465.76|463.76|465.76|463.76|0
1643630540000|2022-01-31 12:02:20|465.97|463.97|464.83|462.83|465.97|463.97|464.83|462.83|0
1643630550000|2022-01-31 12:02:30|464.94|462.94|464.83|462.83|464.94|462.94|464.62|462.62|0
1643630560000|2022-01-31 12:02:40|464.62|462.62|464.73|462.73|464.73|462.73|464.62|462.62|0
1643630570000|2022-01-31 12:02:50|464.53|462.53|464.83|462.83|465.04|463.04|464.53|462.53|0
1643630580000|2022-01-31 12:03:00|465.04|463.04|464.53|462.53|465.04|463.04|464.53|462.53|0
1643630590000|2022-01-31 12:03:10|464.62|462.62|464.52|462.52|464.73|462.73|464.52|462.52|0
1643630600000|2022-01-31 12:03:20|464.32|462.32|463.91|461.91|464.32|462.32|463.91|461.91|0
1643630610000|2022-01-31 12:03:30|463.7|461.7|463.08|461.08|463.7|461.7|462.98|460.98|0
1643630620000|2022-01-31 12:03:40|463.7|461.7|463.7|461.7|463.91|461.91|463.7|461.7|0
1643630630000|2022-01-31 12:03:50|463.29|461.29|462.98|460.98|463.29|461.29|462.98|460.98|0
1643630640000|2022-01-31 12:04:00|462.88|460.88|463.08|461.08|463.08|461.08|462.88|460.88|0
1643630650000|2022-01-31 12:04:10|463.29|461.29|463.29|461.29|463.29|461.29|463.29|461.29|0
1643630660000|2022-01-31 12:04:20|463.18|461.18|462.88|460.88|463.18|461.18|462.88|460.88|0
1643630670000|2022-01-31 12:04:30|462.98|460.98|462.88|460.88|462.98|460.98|462.88|460.88|0
1643630680000|2022-01-31 12:04:40|463.39|461.39|462.46|460.46|463.39|461.39|462.46|460.46|0
1643630690000|2022-01-31 12:04:50|462.26|460.26|460.61|458.61|462.26|460.26|460.61|458.61|0
1643630700000|2022-01-31 12:05:00|460|458|458.97|456.97|460|458|458.97|456.97|0
1643630710000|2022-01-31 12:05:10|459.38|457.38|460|458|460|458|459.38|457.38|0
1643630720000|2022-01-31 12:05:20|460.61|458.61|461.02|459.02|461.23|459.23|460.61|458.61|0
1643630730000|2022-01-31 12:05:30|460.41|458.41|460.41|458.41|460.41|458.41|460.2|458.2|0
1643630740000|2022-01-31 12:05:40|460.3|458.3|460.2|458.2|460.3|458.3|460.2|458.2|0
1643630750000|2022-01-31 12:05:50|460|458|460.2|458.2|460.61|458.61|460|458|0
1643630760000|2022-01-31 12:06:00|460.61|458.61|459.59|457.59|460.61|458.61|459.59|457.59|0
1643630770000|2022-01-31 12:06:10|459.79|457.79|459.38|457.38|459.79|457.79|459.38|457.38|0
1643630780000|2022-01-31 12:06:20|459.59|457.59|459.79|457.79|459.79|457.79|459.59|457.59|0
1643630790000|2022-01-31 12:06:30|459.59|457.59|459.18|457.18|459.59|457.59|459.18|457.18|0
1643630800000|2022-01-31 12:06:40|458.97|456.97|458.97|456.97|458.97|456.97|458.97|456.97|0
1643630810000|2022-01-31 12:06:50|459.07|457.07|458.77|456.77|459.07|457.07|458.66|456.66|0
1643630820000|2022-01-31 12:07:00|458.56|456.56|459.18|457.18|459.18|457.18|458.56|456.56|0
1643630830000|2022-01-31 12:07:10|458.56|456.56|458.15|456.15|458.56|456.56|458.15|456.15|0
1643630840000|2022-01-31 12:07:20|457.33|455.33|457.12|455.12|457.53|455.53|457.12|455.12|0
1643630850000|2022-01-31 12:07:30|456.92|454.92|456.92|454.92|456.92|454.92|456.92|454.92|0
1643630860000|2022-01-31 12:07:40|456.71|454.71|457.12|455.12|457.12|455.12|456.71|454.71|0
1643630870000|2022-01-31 12:07:50|457.33|455.33|456.92|454.92|457.33|455.33|456.71|454.71|0
1643630880000|2022-01-31 12:08:00|457.12|455.12|456.71|454.71|457.12|455.12|456.51|454.51|0
1643630890000|2022-01-31 12:08:10|456.51|454.51|456.1|454.1|456.51|454.51|456.1|454.1|0
1643630900000|2022-01-31 12:08:20|455.9|453.9|455.69|453.69|455.9|453.9|455.69|453.69|0
1643630920000|2022-01-31 12:08:40|455.89|453.89|455.69|453.69|456.3|454.3|455.69|453.69|0
1643630930000|2022-01-31 12:08:50|455.49|453.49|455.69|453.69|455.89|453.89|455.49|453.49|0
1643630940000|2022-01-31 12:09:00|456.1|454.1|455.69|453.69|456.1|454.1|455.69|453.69|0
1643630950000|2022-01-31 12:09:10|455.89|453.89|455.89|453.89|455.89|453.89|455.89|453.89|0
1643630960000|2022-01-31 12:09:20|455.79|453.79|456.92|454.92|456.92|454.92|455.79|453.79|0
1643630970000|2022-01-31 12:09:30|456.4|454.4|457.02|455.02|457.12|455.12|456.4|454.4|0
1643630980000|2022-01-31 12:09:40|457.33|455.33|456.92|454.92|457.53|455.53|456.92|454.92|0
1643630990000|2022-01-31 12:09:50|457.33|455.33|457.33|455.33|457.53|455.53|457.33|455.33|0
1643631000000|2022-01-31 12:10:00|457.22|455.22|457.12|455.12|457.22|455.22|456.92|454.92|0
1643631010000|2022-01-31 12:10:10|457.53|455.53|457.53|455.53|457.53|455.53|457.33|455.33|0
1643631020000|2022-01-31 12:10:20|457.74|455.74|458.15|456.15|458.15|456.15|457.74|455.74|0
1643631030000|2022-01-31 12:10:30|458.45|456.45|458.56|456.56|458.76|456.76|458.45|456.45|0
1643631040000|2022-01-31 12:10:40|458.76|456.76|458.56|456.56|459.17|457.17|458.56|456.56|0
1643631050000|2022-01-31 12:10:50|457.74|455.74|458.15|456.15|458.15|456.15|457.74|455.74|0
1643631060000|2022-01-31 12:11:00|457.94|455.94|458.56|456.56|458.56|456.56|457.94|455.94|0
1643631070000|2022-01-31 12:11:10|458.65|456.65|459.47|457.47|459.47|457.47|458.65|456.65|0
1643631080000|2022-01-31 12:11:20|459.17|457.17|459.79|457.79|459.79|457.79|459.17|457.17|0
1643631090000|2022-01-31 12:11:30|459.99|457.99|459.58|457.58|459.99|457.99|459.58|457.58|0
1643631100000|2022-01-31 12:11:40|459.38|457.38|459.79|457.79|459.79|457.79|459.38|457.38|0
1643631110000|2022-01-31 12:11:50|459.58|457.58|458.56|456.56|459.58|457.58|458.56|456.56|0
1643631120000|2022-01-31 12:12:00|458.65|456.65|458.76|456.76|458.76|456.76|458.55|456.55|0
1643631130000|2022-01-31 12:12:10|458.65|456.65|458.35|456.35|458.65|456.65|458.35|456.35|0
1643631140000|2022-01-31 12:12:20|458.55|456.55|458.55|456.55|458.76|456.76|458.55|456.55|0
1643631150000|2022-01-31 12:12:30|458.35|456.35|458.14|456.14|458.35|456.35|458.14|456.14|0
1643631160000|2022-01-31 12:12:40|458.35|456.35|458.35|456.35|458.45|456.45|458.35|456.35|0
1643631170000|2022-01-31 12:12:50|458.14|456.14|457.94|455.94|458.14|456.14|457.94|455.94|0
1643631180000|2022-01-31 12:13:00|458.04|456.04|457.53|455.53|458.04|456.04|457.53|455.53|0
1643631190000|2022-01-31 12:13:10|457.94|455.94|458.45|456.45|458.45|456.45|457.94|455.94|0
1643631200000|2022-01-31 12:13:20|458.55|456.55|458.04|456.04|458.55|456.55|458.04|456.04|0
1643631210000|2022-01-31 12:13:30|458.14|456.14|457.53|455.53|458.14|456.14|457.53|455.53|0
1643631220000|2022-01-31 12:13:40|457.32|455.32|456.91|454.91|457.32|455.32|456.91|454.91|0
1643631230000|2022-01-31 12:13:50|457.53|455.53|457.53|455.53|457.53|455.53|457.53|455.53|0
1643631240000|2022-01-31 12:14:00|457.32|455.32|457.12|455.12|457.73|455.73|457.12|455.12|0
1643631250000|2022-01-31 12:14:10|457.22|455.22|457.12|455.12|457.32|455.32|457.01|455.01|0
1643631260000|2022-01-31 12:14:20|456.71|454.71|456.3|454.3|456.71|454.71|456.3|454.3|0
1643631270000|2022-01-31 12:14:30|456.5|454.5|456.3|454.3|456.5|454.5|456.3|454.3|0
1643631280000|2022-01-31 12:14:40|456.19|454.19|456.3|454.3|456.3|454.3|456.19|454.19|0
1643631290000|2022-01-31 12:14:50|455.89|453.89|455.89|453.89|455.89|453.89|455.78|453.78|0
1643631300000|2022-01-31 12:15:00|455.78|453.78|455.27|453.27|455.78|453.78|455.27|453.27|0
1643631310000|2022-01-31 12:15:10|455.07|453.07|454.87|452.87|455.07|453.07|454.87|452.87|0
1643631320000|2022-01-31 12:15:20|455.07|453.07|455.07|453.07|455.07|453.07|454.87|452.87|0
1643631330000|2022-01-31 12:15:30|454.66|452.66|454.66|452.66|454.66|452.66|454.55|452.55|0
1643631340000|2022-01-31 12:15:40|455.07|453.07|455.27|453.27|455.27|453.27|455.07|453.07|0
1643631350000|2022-01-31 12:15:50|455.07|453.07|455.68|453.68|455.68|453.68|455.07|453.07|0
1643631360000|2022-01-31 12:16:00|455.89|453.89|455.99|453.99|455.99|453.99|455.68|453.68|0
1643631370000|2022-01-31 12:16:10|455.48|453.48|455.48|453.48|455.48|453.48|455.48|453.48|0
1643631380000|2022-01-31 12:16:20|455.37|453.37|455.48|453.48|455.48|453.48|455.37|453.37|0
1643631390000|2022-01-31 12:16:30|455.37|453.37|455.07|453.07|455.37|453.37|455.07|453.07|0
1643631400000|2022-01-31 12:16:40|454.86|452.86|454.86|452.86|454.86|452.86|454.76|452.76|0
1643631410000|2022-01-31 12:16:50|455.07|453.07|454.66|452.66|455.07|453.07|454.66|452.66|0
1643631420000|2022-01-31 12:17:00|455.27|453.27|455.07|453.07|455.27|453.27|455.07|453.07|0
1643631430000|2022-01-31 12:17:10|454.66|452.66|454.86|452.86|454.86|452.86|454.66|452.66|0
1643631440000|2022-01-31 12:17:20|454.66|452.66|454.66|452.66|454.66|452.66|454.25|452.25|0
1643631450000|2022-01-31 12:17:30|455.37|453.37|455.89|453.89|455.98|453.98|455.37|453.37|0
1643631460000|2022-01-31 12:17:40|456.7|454.7|456.5|454.5|456.7|454.7|456.5|454.5|0
1643631470000|2022-01-31 12:17:50|456.7|454.7|456.3|454.3|456.7|454.7|456.3|454.3|0
1643631480000|2022-01-31 12:18:00|455.89|453.89|455.98|453.98|455.98|453.98|455.89|453.89|0
1643631490000|2022-01-31 12:18:10|455.89|453.89|455.78|453.78|455.89|453.89|455.68|453.68|0
1643631500000|2022-01-31 12:18:20|455.68|453.68|455.48|453.48|455.68|453.68|455.48|453.48|0
1643631510000|2022-01-31 12:18:30|455.07|453.07|455.07|453.07|455.07|453.07|455.07|453.07|0
1643631520000|2022-01-31 12:18:40|454.86|452.86|454.86|452.86|455.07|453.07|454.86|452.86|0
1643631530000|2022-01-31 12:18:50|454.66|452.66|455.07|453.07|455.07|453.07|454.66|452.66|0
1643631540000|2022-01-31 12:19:00|455.48|453.48|455.78|453.78|455.88|453.88|455.48|453.48|0
1643631550000|2022-01-31 12:19:10|455.88|453.88|455.68|453.68|455.88|453.88|455.68|453.68|0
1643631560000|2022-01-31 12:19:20|456.09|454.09|456.09|454.09|456.29|454.29|456.09|454.09|0
1643631570000|2022-01-31 12:19:30|455.88|453.88|455.98|453.98|456.09|454.09|455.88|453.88|0
1643631580000|2022-01-31 12:19:40|455.47|453.47|456.09|454.09|456.09|454.09|455.47|453.47|0
1643631590000|2022-01-31 12:19:50|455.88|453.88|456.09|454.09|456.09|454.09|455.88|453.88|0
1643631600000|2022-01-31 12:20:00|456.91|454.91|455.47|453.47|456.91|454.91|455.47|453.47|0
1643631610000|2022-01-31 12:20:10|455.27|453.27|454.66|452.66|455.27|453.27|454.66|452.66|0
1643631620000|2022-01-31 12:20:20|454.55|452.55|454.45|452.45|454.55|452.55|454.45|452.45|0
1643631630000|2022-01-31 12:20:30|454.25|452.25|454.04|452.04|454.45|452.45|454.04|452.04|0
1643631640000|2022-01-31 12:20:40|454.45|452.45|454.45|452.45|454.45|452.45|454.45|452.45|0
1643631650000|2022-01-31 12:20:50|454.34|452.34|454.04|452.04|454.34|452.34|454.04|452.04|0
1643631660000|2022-01-31 12:21:00|454.25|452.25|453.43|451.43|454.25|452.25|453.43|451.43|0
1643631670000|2022-01-31 12:21:10|453.22|451.22|453.22|451.22|453.43|451.43|453.22|451.22|0
1643631690000|2022-01-31 12:21:30|453.43|451.43|453.63|451.63|453.63|451.63|453.43|451.43|0
1643631700000|2022-01-31 12:21:40|453.84|451.84|453.43|451.43|454.04|452.04|453.43|451.43|0
1643631710000|2022-01-31 12:21:50|454.04|452.04|454.04|452.04|454.04|452.04|454.04|452.04|0
1643631720000|2022-01-31 12:22:00|453.84|451.84|453.43|451.43|453.84|451.84|453.43|451.43|0
1643631730000|2022-01-31 12:22:10|453.32|451.32|452.2|450.2|453.32|451.32|452.2|450.2|0
1643631740000|2022-01-31 12:22:20|451.79|449.79|451.59|449.59|451.79|449.79|451.59|449.59|0
1643631750000|2022-01-31 12:22:30|451.79|449.79|452.2|450.2|452.2|450.2|451.79|449.79|0
1643631760000|2022-01-31 12:22:40|451.89|449.89|451.39|449.39|451.89|449.89|451.39|449.39|0
1643631770000|2022-01-31 12:22:50|451.59|449.59|451.79|449.79|451.79|449.79|451.59|449.59|0
1643631780000|2022-01-31 12:23:00|451.59|449.59|451.39|449.39|451.79|449.79|451.39|449.39|0
1643631790000|2022-01-31 12:23:10|451.59|449.59|451.89|449.89|452|450|451.48|449.48|0
1643631800000|2022-01-31 12:23:20|451.79|449.79|451.18|449.18|451.79|449.79|451.18|449.18|0
1643631810000|2022-01-31 12:23:30|451.39|449.39|451.18|449.18|451.59|449.59|451.18|449.18|0
1643631820000|2022-01-31 12:23:40|450.98|448.98|450.16|448.16|450.98|448.98|450.16|448.16|0
1643631830000|2022-01-31 12:23:50|449.96|447.96|449.75|447.75|449.96|447.96|449.75|447.75|0
1643631840000|2022-01-31 12:24:00|449.96|447.96|449.96|447.96|449.96|447.96|449.96|447.96|0
1643631850000|2022-01-31 12:24:10|450.16|448.16|450.06|448.06|450.16|448.16|450.06|448.06|0
1643631860000|2022-01-31 12:24:20|450.16|448.16|449.96|447.96|450.16|448.16|449.65|447.65|0
1643631870000|2022-01-31 12:24:30|450.16|448.16|451.38|449.38|451.38|449.38|450.16|448.16|0
1643631880000|2022-01-31 12:24:40|451.48|449.48|451.59|449.59|451.59|449.59|451.18|449.18|0
1643631890000|2022-01-31 12:24:50|452|450|452|450|452|450|452|450|0
1643631900000|2022-01-31 12:25:00|451.79|449.79|452.09|450.09|452.09|450.09|451.79|449.79|0
1643631910000|2022-01-31 12:25:10|452.4|450.4|452.4|450.4|452.5|450.5|452.4|450.4|0
1643631920000|2022-01-31 12:25:20|452.61|450.61|452.3|450.3|452.61|450.61|452.3|450.3|0
1643631930000|2022-01-31 12:25:30|452.2|450.2|452.3|450.3|452.3|450.3|452.2|450.2|0
1643631940000|2022-01-31 12:25:40|452.2|450.2|452.4|450.4|452.4|450.4|452.2|450.2|0
1643631950000|2022-01-31 12:25:50|452.3|450.3|453.22|451.22|453.22|451.22|452.3|450.3|0
1643631960000|2022-01-31 12:26:00|453.42|451.42|454.04|452.04|454.04|452.04|453.42|451.42|0
1643631970000|2022-01-31 12:26:10|453.73|451.73|454.24|452.24|454.24|452.24|453.73|451.73|0
1643631980000|2022-01-31 12:26:20|454.65|452.65|454.75|452.75|454.85|452.85|454.65|452.65|0
1643631990000|2022-01-31 12:26:30|455.26|453.26|454.65|452.65|455.26|453.26|454.65|452.65|0
1643632000000|2022-01-31 12:26:40|454.75|452.75|454.24|452.24|455.06|453.06|454.24|452.24|0
1643632010000|2022-01-31 12:26:50|453.83|451.83|453.42|451.42|453.83|451.83|453.42|451.42|0
1643632020000|2022-01-31 12:27:00|454.04|452.04|454.44|452.44|454.85|452.85|454.04|452.04|0
1643632030000|2022-01-31 12:27:10|454.34|452.34|454.65|452.65|454.65|452.65|454.34|452.34|0
1643632040000|2022-01-31 12:27:20|455.06|453.06|454.85|452.85|455.06|453.06|454.85|452.85|0
1643632050000|2022-01-31 12:27:30|455.47|453.47|455.47|453.47|455.57|453.57|455.47|453.47|0
1643632060000|2022-01-31 12:27:40|455.57|453.57|455.47|453.47|455.57|453.57|455.26|453.26|0
1643632070000|2022-01-31 12:27:50|455.67|453.67|455.26|453.26|455.67|453.67|455.26|453.26|0
1643632080000|2022-01-31 12:28:00|455.88|453.88|453.01|451.01|455.88|453.88|453.01|451.01|0
1643632090000|2022-01-31 12:28:10|452.61|450.61|452.61|450.61|452.61|450.61|452.5|450.5|0
1643632100000|2022-01-31 12:28:20|453.01|451.01|452.91|450.91|453.01|451.01|452.81|450.81|0
1643632110000|2022-01-31 12:28:30|453.42|451.42|453.42|451.42|453.42|451.42|453.42|451.42|0
1643632120000|2022-01-31 12:28:40|454.03|452.03|454.85|452.85|454.85|452.85|454.03|452.03|0
1643632130000|2022-01-31 12:28:50|455.06|453.06|454.95|452.95|455.06|453.06|454.85|452.85|0
1643632140000|2022-01-31 12:29:00|455.06|453.06|455.26|453.26|455.26|453.26|455.06|453.06|0
1643632150000|2022-01-31 12:29:10|455.67|453.67|455.06|453.06|455.87|453.87|455.06|453.06|0
1643632160000|2022-01-31 12:29:20|455.26|453.26|454.65|452.65|455.26|453.26|454.65|452.65|0
1643632170000|2022-01-31 12:29:30|454.85|452.85|454.95|452.95|455.06|453.06|454.85|452.85|0
1643632180000|2022-01-31 12:29:40|454.34|452.34|454.03|452.03|454.34|452.34|454.03|452.03|0
1643632190000|2022-01-31 12:29:50|454.24|452.24|454.24|452.24|454.24|452.24|454.13|452.13|0
1643632200000|2022-01-31 12:30:00|454.34|452.34|453.01|451.01|454.34|452.34|453.01|451.01|0
1643632210000|2022-01-31 12:30:10|453.22|451.22|453.42|451.42|453.42|451.42|453.22|451.22|0
1643632220000|2022-01-31 12:30:20|454.24|452.24|454.54|452.54|454.65|452.65|454.24|452.24|0
1643632230000|2022-01-31 12:30:30|454.65|452.65|453.62|451.62|454.65|452.65|453.62|451.62|0
1643632240000|2022-01-31 12:30:40|453.83|451.83|453.93|451.93|453.93|451.93|453.42|451.42|0
1643632250000|2022-01-31 12:30:50|453.72|451.72|453.42|451.42|453.72|451.72|453.42|451.42|0
1643632260000|2022-01-31 12:31:00|453.62|451.62|453.42|451.42|453.62|451.62|453.42|451.42|0
1643632270000|2022-01-31 12:31:10|454.24|452.24|454.65|452.65|454.65|452.65|454.24|452.24|0
1643632280000|2022-01-31 12:31:20|454.54|452.54|453.42|451.42|454.54|452.54|453.42|451.42|0
1643632290000|2022-01-31 12:31:30|453.62|451.62|454.54|452.54|454.64|452.64|453.62|451.62|0
1643632300000|2022-01-31 12:31:40|454.44|452.44|454.44|452.44|454.54|452.54|454.44|452.44|0
1643632310000|2022-01-31 12:31:50|454.24|452.24|454.24|452.24|454.24|452.24|454.03|452.03|0
1643632320000|2022-01-31 12:32:00|454.44|452.44|454.64|452.64|454.64|452.64|454.24|452.24|0
1643632330000|2022-01-31 12:32:10|454.44|452.44|454.85|452.85|454.85|452.85|454.44|452.44|0
1643632340000|2022-01-31 12:32:20|454.44|452.44|454.03|452.03|454.44|452.44|454.03|452.03|0
1643632350000|2022-01-31 12:32:30|454.24|452.24|454.24|452.24|454.44|452.44|454.24|452.24|0
1643632360000|2022-01-31 12:32:40|454.44|452.44|454.54|452.54|454.54|452.54|454.44|452.44|0
1643632370000|2022-01-31 12:32:50|454.44|452.44|454.03|452.03|454.64|452.64|454.03|452.03|0
1643632380000|2022-01-31 12:33:00|454.44|452.44|454.44|452.44|454.64|452.64|454.44|452.44|0
1643632390000|2022-01-31 12:33:10|454.33|452.33|454.23|452.23|454.64|452.64|454.23|452.23|0
1643632400000|2022-01-31 12:33:20|454.44|452.44|454.64|452.64|454.64|452.64|454.23|452.23|0
1643632410000|2022-01-31 12:33:30|454.23|452.23|454.44|452.44|454.44|452.44|454.23|452.23|0
1643632420000|2022-01-31 12:33:40|454.64|452.64|454.64|452.64|454.64|452.64|454.44|452.44|0
1643632430000|2022-01-31 12:33:50|454.44|452.44|454.64|452.64|454.64|452.64|454.03|452.03|0
1643632440000|2022-01-31 12:34:00|455.05|453.05|455.05|453.05|455.05|453.05|454.85|452.85|0
1643632450000|2022-01-31 12:34:10|455.26|453.26|455.67|453.67|455.67|453.67|455.26|453.26|0
1643632460000|2022-01-31 12:34:20|455.76|453.76|457.1|455.1|457.1|455.1|455.76|453.76|0
1643632470000|2022-01-31 12:34:30|457.51|455.51|457.92|455.92|457.92|455.92|457.51|455.51|0
1643632480000|2022-01-31 12:34:40|457.1|455.1|457.3|455.3|457.3|455.3|457.1|455.1|0
1643632490000|2022-01-31 12:34:50|457.61|455.61|457.51|455.51|457.71|455.71|457.51|455.51|0
1643632500000|2022-01-31 12:35:00|457.71|455.71|457.71|455.71|457.71|455.71|457.71|455.71|0
1643632510000|2022-01-31 12:35:10|457.61|455.61|458.12|456.12|458.12|456.12|457.61|455.61|0
1643632520000|2022-01-31 12:35:20|458.33|456.33|458.53|456.53|458.53|456.53|458.12|456.12|0
1643632530000|2022-01-31 12:35:30|458.74|456.74|458.84|456.84|458.94|456.94|458.53|456.53|0
1643632540000|2022-01-31 12:35:40|458.94|456.94|458.43|456.43|459.15|457.15|458.43|456.43|0
1643632550000|2022-01-31 12:35:50|458.53|456.53|458.33|456.33|458.53|456.53|458.12|456.12|0
1643632560000|2022-01-31 12:36:00|458.12|456.12|458.74|456.74|458.74|456.74|458.12|456.12|0
1643632570000|2022-01-31 12:36:10|458.53|456.53|458.33|456.33|458.53|456.53|458.33|456.33|0
1643632580000|2022-01-31 12:36:20|458.53|456.53|458.63|456.63|458.74|456.74|458.53|456.53|0
1643632590000|2022-01-31 12:36:30|458.53|456.53|458.33|456.33|458.53|456.53|458.33|456.33|0
1643632600000|2022-01-31 12:36:40|458.53|456.53|458.53|456.53|458.53|456.53|458.33|456.33|0
1643632610000|2022-01-31 12:36:50|458.63|456.63|458.94|456.94|459.15|457.15|458.53|456.53|0
1643632620000|2022-01-31 12:37:00|459.04|457.04|458.74|456.74|459.04|457.04|458.53|456.53|0
1643632630000|2022-01-31 12:37:10|458.53|456.53|458.33|456.33|458.53|456.53|458.33|456.33|0
1643632640000|2022-01-31 12:37:20|457.81|455.81|458.12|456.12|458.12|456.12|457.71|455.71|0
1643632650000|2022-01-31 12:37:30|458.32|456.32|458.12|456.12|458.32|456.32|458.12|456.12|0
1643632660000|2022-01-31 12:37:40|458.32|456.32|458.32|456.32|458.32|456.32|458.32|456.32|0
1643632670000|2022-01-31 12:37:50|458.53|456.53|458.12|456.12|458.53|456.53|458.12|456.12|0
1643632680000|2022-01-31 12:38:00|457.91|455.91|458.12|456.12|458.12|456.12|457.91|455.91|0
1643632690000|2022-01-31 12:38:10|457.91|455.91|457.91|455.91|457.91|455.91|457.71|455.71|0
1643632700000|2022-01-31 12:38:20|457.81|455.81|457.81|455.81|457.81|455.81|457.71|455.71|0
1643632710000|2022-01-31 12:38:30|457.91|455.91|457.09|455.09|457.91|455.91|457.09|455.09|0
1643632720000|2022-01-31 12:38:40|457.3|455.3|456.89|454.89|457.3|455.3|456.89|454.89|0
1643632730000|2022-01-31 12:38:50|456.68|454.68|456.68|454.68|456.68|454.68|456.37|454.37|0
1643632740000|2022-01-31 12:39:00|456.48|454.48|456.68|454.68|456.68|454.68|456.48|454.48|0
1643632750000|2022-01-31 12:39:10|456.48|454.48|456.37|454.37|456.68|454.68|456.37|454.37|0
1643632760000|2022-01-31 12:39:20|456.68|454.68|456.68|454.68|456.89|454.89|456.68|454.68|0
1643632770000|2022-01-31 12:39:30|456.58|454.58|456.48|454.48|456.58|454.58|456.48|454.48|0
1643632780000|2022-01-31 12:39:40|456.58|454.58|456.27|454.27|456.58|454.58|456.27|454.27|0
1643632790000|2022-01-31 12:39:50|456.89|454.89|456.48|454.48|456.89|454.89|456.48|454.48|0
1643632800000|2022-01-31 12:40:00|456.37|454.37|456.37|454.37|456.48|454.48|456.37|454.37|0
1643632810000|2022-01-31 12:40:10|456.27|454.27|456.07|454.07|456.37|454.37|456.07|454.07|0
1643632820000|2022-01-31 12:40:20|456.27|454.27|456.48|454.48|456.48|454.48|456.27|454.27|0
1643632830000|2022-01-31 12:40:30|456.27|454.27|456.07|454.07|456.27|454.27|455.76|453.76|0
1643632840000|2022-01-31 12:40:40|455.86|453.86|455.66|453.66|455.86|453.86|455.66|453.66|0
1643632850000|2022-01-31 12:40:50|455.45|453.45|455.04|453.04|455.45|453.45|455.04|453.04|0
1643632860000|2022-01-31 12:41:00|454.94|452.94|453.71|451.71|454.94|452.94|453.71|451.71|0
1643632870000|2022-01-31 12:41:10|453.92|451.92|454.02|452.02|454.12|452.12|453.92|451.92|0
1643632880000|2022-01-31 12:41:20|453.82|451.82|454.23|452.23|454.23|452.23|453.82|451.82|0
1643632890000|2022-01-31 12:41:30|454.43|452.43|454.02|452.02|454.43|452.43|454.02|452.02|0
1643632900000|2022-01-31 12:41:40|454.23|452.23|454.63|452.63|454.63|452.63|454.23|452.23|0
1643632910000|2022-01-31 12:41:50|454.84|452.84|455.45|453.45|455.45|453.45|454.84|452.84|0
1643632920000|2022-01-31 12:42:00|455.96|453.96|456.27|454.27|456.27|454.27|455.96|453.96|0
1643632930000|2022-01-31 12:42:10|456.37|454.37|456.89|454.89|456.89|454.89|456.37|454.37|0
1643632940000|2022-01-31 12:42:20|456.68|454.68|456.68|454.68|457.09|455.09|456.68|454.68|0
1643632950000|2022-01-31 12:42:30|456.48|454.48|456.07|454.07|456.68|454.68|456.07|454.07|0
1643632960000|2022-01-31 12:42:40|456.27|454.27|455.04|453.04|456.27|454.27|455.04|453.04|0
1643632970000|2022-01-31 12:42:50|454.22|452.22|454.32|452.32|454.32|452.32|454.12|452.12|0
1643632980000|2022-01-31 12:43:00|454.43|452.43|454.63|452.63|454.63|452.63|454.43|452.43|0
1643632990000|2022-01-31 12:43:10|454.84|452.84|455.66|453.66|455.66|453.66|454.84|452.84|0
1643633000000|2022-01-31 12:43:20|455.25|453.25|455.34|453.34|455.66|453.66|455.25|453.25|0
1643633010000|2022-01-31 12:43:30|455.66|453.66|455.45|453.45|455.66|453.66|455.45|453.45|0
1643633020000|2022-01-31 12:43:40|455.66|453.66|455.66|453.66|455.66|453.66|455.66|453.66|0
1643633030000|2022-01-31 12:43:50|456.06|454.06|455.86|453.86|456.47|454.47|455.86|453.86|0
1643633040000|2022-01-31 12:44:00|456.06|454.06|456.47|454.47|456.47|454.47|456.06|454.06|0
1643633050000|2022-01-31 12:44:10|456.57|454.57|456.57|454.57|456.68|454.68|456.47|454.47|0
1643633060000|2022-01-31 12:44:20|456.68|454.68|456.47|454.47|456.78|454.78|456.47|454.47|0
1643633070000|2022-01-31 12:44:30|456.68|454.68|456.88|454.88|456.88|454.88|456.27|454.27|0
1643633080000|2022-01-31 12:44:40|457.09|455.09|456.88|454.88|457.09|455.09|456.88|454.88|0
1643633090000|2022-01-31 12:44:50|457.19|455.19|457.09|455.09|457.19|455.19|457.09|455.09|0
1643633100000|2022-01-31 12:45:00|457.19|455.19|456.47|454.47|457.19|455.19|456.47|454.47|0
1643633110000|2022-01-31 12:45:10|456.68|454.68|457.19|455.19|457.29|455.29|456.68|454.68|0
1643633120000|2022-01-31 12:45:20|457.09|455.09|457.19|455.19|457.19|455.19|457.09|455.09|0
1643633130000|2022-01-31 12:45:30|457.29|455.29|457.5|455.5|457.5|455.5|457.29|455.29|0
1643633140000|2022-01-31 12:45:40|457.39|455.39|457.7|455.7|457.7|455.7|457.29|455.29|0
1643633150000|2022-01-31 12:45:50|457.5|455.5|458.11|456.11|458.11|456.11|457.5|455.5|0
1643633160000|2022-01-31 12:46:00|458.52|456.52|458.11|456.11|458.52|456.52|458.11|456.11|0
1643633170000|2022-01-31 12:46:10|457.91|455.91|458.73|456.73|458.73|456.73|457.91|455.91|0
1643633180000|2022-01-31 12:46:20|458.52|456.52|458.52|456.52|458.52|456.52|458.52|456.52|0
1643633190000|2022-01-31 12:46:30|459.14|457.14|459.75|457.75|459.75|457.75|459.14|457.14|0
1643633200000|2022-01-31 12:46:40|459.34|457.34|459.34|457.34|459.55|457.55|459.34|457.34|0
1643633210000|2022-01-31 12:46:50|459.55|457.55|459.44|457.44|459.65|457.65|459.44|457.44|0
1643633220000|2022-01-31 12:47:00|459.34|457.34|460.16|458.16|460.16|458.16|459.34|457.34|0
1643633230000|2022-01-31 12:47:10|460.37|458.37|460.37|458.37|460.57|458.57|460.16|458.16|0
1643633240000|2022-01-31 12:47:20|460.26|458.26|460.06|458.06|460.57|458.57|460.06|458.06|0
1643633250000|2022-01-31 12:47:30|459.96|457.96|459.96|457.96|459.96|457.96|459.96|457.96|0
1643633260000|2022-01-31 12:47:40|460.16|458.16|460.67|458.67|460.78|458.78|460.16|458.16|0
1643633270000|2022-01-31 12:47:50|460.57|458.57|460.47|458.47|460.57|458.57|460.16|458.16|0
1643633280000|2022-01-31 12:48:00|460.37|458.37|460.57|458.57|460.78|458.78|460.37|458.37|0
1643633290000|2022-01-31 12:48:10|460.16|458.16|460.57|458.57|460.57|458.57|459.96|457.96|0
1643633300000|2022-01-31 12:48:20|460.37|458.37|460.26|458.26|460.37|458.37|460.26|458.26|0
1643633310000|2022-01-31 12:48:30|460.37|458.37|460.57|458.57|460.57|458.57|460.37|458.37|0
1643633320000|2022-01-31 12:48:40|460.78|458.78|460.78|458.78|460.78|458.78|460.67|458.67|0
1643633330000|2022-01-31 12:48:50|460.98|458.98|460.78|458.78|460.98|458.98|460.57|458.57|0
1643633340000|2022-01-31 12:49:00|460.67|458.67|460.57|458.57|460.67|458.67|460.57|458.57|0
1643633350000|2022-01-31 12:49:10|460.37|458.37|460.16|458.16|460.37|458.37|460.16|458.16|0
1643633360000|2022-01-31 12:49:20|460.37|458.37|460.16|458.16|460.37|458.37|460.16|458.16|0
1643633370000|2022-01-31 12:49:30|459.95|457.95|460.37|458.37|460.57|458.57|459.95|457.95|0
1643633380000|2022-01-31 12:49:40|460.16|458.16|460.37|458.37|460.37|458.37|460.16|458.16|0
1643633390000|2022-01-31 12:49:50|460.26|458.26|459.75|457.75|460.37|458.37|459.75|457.75|0
1643633400000|2022-01-31 12:50:00|459.13|457.13|459.54|457.54|459.54|457.54|459.13|457.13|0
1643633410000|2022-01-31 12:50:10|459.44|457.44|459.54|457.54|459.54|457.54|459.44|457.44|0
1643633420000|2022-01-31 12:50:20|459.75|457.75|459.34|457.34|459.95|457.95|459.34|457.34|0
1643633430000|2022-01-31 12:50:30|458.93|456.93|458.31|456.31|458.93|456.93|458.11|456.11|0
1643633440000|2022-01-31 12:50:40|458|456|458.21|456.21|458.21|456.21|457.9|455.9|0
1643633450000|2022-01-31 12:50:50|458.31|456.31|458.72|456.72|458.72|456.72|458.21|456.21|0
1643633460000|2022-01-31 12:51:00|458.82|456.82|459.54|457.54|459.54|457.54|458.52|456.52|0
1643633470000|2022-01-31 12:51:10|459.03|457.03|459.23|457.23|459.23|457.23|459.03|457.03|0
1643633480000|2022-01-31 12:51:20|459.13|457.13|459.13|457.13|459.13|457.13|458.72|456.72|0
1643633490000|2022-01-31 12:51:30|459.03|457.03|458.93|456.93|459.34|457.34|458.93|456.93|0
1643633500000|2022-01-31 12:51:40|459.13|457.13|459.13|457.13|459.75|457.75|459.13|457.13|0
1643633510000|2022-01-31 12:51:50|459.54|457.54|459.34|457.34|459.54|457.54|459.34|457.34|0
1643633520000|2022-01-31 12:52:00|459.54|457.54|459.95|457.95|459.95|457.95|459.54|457.54|0
1643633530000|2022-01-31 12:52:10|459.85|457.85|460.36|458.36|460.36|458.36|459.85|457.85|0
1643633540000|2022-01-31 12:52:20|460.77|458.77|460.57|458.57|460.77|458.77|460.57|458.57|0
1643633550000|2022-01-31 12:52:30|460.77|458.77|461.18|459.18|461.18|459.18|460.57|458.57|0
1643633560000|2022-01-31 12:52:40|460.98|458.98|460.36|458.36|460.98|458.98|460.36|458.36|0
1643633570000|2022-01-31 12:52:50|459.75|457.75|460.36|458.36|460.36|458.36|459.75|457.75|0
1643633580000|2022-01-31 12:53:00|459.95|457.95|459.34|457.34|459.95|457.95|459.34|457.34|0
1643633590000|2022-01-31 12:53:10|459.54|457.54|459.54|457.54|459.54|457.54|459.34|457.34|0
1643633600000|2022-01-31 12:53:20|459.13|457.13|458.72|456.72|459.13|457.13|458.72|456.72|0
1643633610000|2022-01-31 12:53:30|458.51|456.51|458.2|456.2|458.51|456.51|458.2|456.2|0
1643633620000|2022-01-31 12:53:40|457.9|455.9|457.9|455.9|457.9|455.9|457.9|455.9|0
1643633630000|2022-01-31 12:53:50|458.31|456.31|458.51|456.51|458.51|456.51|458.31|456.31|0
1643633640000|2022-01-31 12:54:00|458.72|456.72|459.13|457.13|459.13|457.13|458.72|456.72|0
1643633650000|2022-01-31 12:54:10|458.92|456.92|459.13|457.13|459.13|457.13|458.92|456.92|0
1643633660000|2022-01-31 12:54:20|458.82|456.82|459.33|457.33|459.33|457.33|458.82|456.82|0
1643633670000|2022-01-31 12:54:30|459.23|457.23|458.92|456.92|459.23|457.23|458.92|456.92|0
1643633680000|2022-01-31 12:54:40|459.23|457.23|459.23|457.23|459.23|457.23|458.92|456.92|0
1643633690000|2022-01-31 12:54:50|459.33|457.33|458.92|456.92|459.33|457.33|458.92|456.92|0
1643633700000|2022-01-31 12:55:00|459.13|457.13|459.43|457.43|459.43|457.43|459.13|457.13|0
1643633710000|2022-01-31 12:55:10|459.54|457.54|459.95|457.95|460.05|458.05|459.54|457.54|0
1643633720000|2022-01-31 12:55:20|460.15|458.15|460.66|458.66|460.77|458.77|460.15|458.15|0
1643633730000|2022-01-31 12:55:30|460.57|458.57|460.57|458.57|460.77|458.77|460.57|458.57|0
1643633740000|2022-01-31 12:55:40|460.25|458.25|460.66|458.66|460.77|458.77|460.25|458.25|0
1643633750000|2022-01-31 12:55:50|460.98|458.98|460.98|458.98|461.39|459.39|460.98|458.98|0
1643633760000|2022-01-31 12:56:00|460.56|458.56|460.15|458.15|460.56|458.56|460.15|458.15|0
1643633770000|2022-01-31 12:56:10|459.74|457.74|460.15|458.15|460.15|458.15|459.74|457.74|0
1643633780000|2022-01-31 12:56:20|460.56|458.56|460.15|458.15|460.56|458.56|460.15|458.15|0
1643633790000|2022-01-31 12:56:30|460.56|458.56|460.36|458.36|460.56|458.56|460.36|458.36|0
1643633800000|2022-01-31 12:56:40|459.95|457.95|460.36|458.36|460.36|458.36|459.95|457.95|0
1643633810000|2022-01-31 12:56:50|460.15|458.15|459.84|457.84|460.15|458.15|459.84|457.84|0
1643633820000|2022-01-31 12:57:00|459.95|457.95|460.36|458.36|460.36|458.36|459.95|457.95|0
1643633830000|2022-01-31 12:57:10|460.15|458.15|459.33|457.33|460.15|458.15|459.33|457.33|0
1643633840000|2022-01-31 12:57:20|459.13|457.13|458.92|456.92|459.13|457.13|458.92|456.92|0
1643633850000|2022-01-31 12:57:30|458.51|456.51|458.72|456.72|458.72|456.72|458.31|456.31|0
1643633860000|2022-01-31 12:57:40|458.92|456.92|458.92|456.92|458.92|456.92|458.72|456.72|0
1643633870000|2022-01-31 12:57:50|458.72|456.72|458.72|456.72|458.72|456.72|458.72|456.72|0
1643633880000|2022-01-31 12:58:00|458.51|456.51|458.92|456.92|458.92|456.92|458.51|456.51|0
1643633890000|2022-01-31 12:58:10|459.13|457.13|460.56|458.56|460.56|458.56|459.13|457.13|0
1643633900000|2022-01-31 12:58:20|460.36|458.36|460.77|458.77|460.87|458.87|460.36|458.36|0
1643633910000|2022-01-31 12:58:30|460.56|458.56|460.56|458.56|460.56|458.56|460.56|458.56|0
1643633920000|2022-01-31 12:58:40|460.66|458.66|460.77|458.77|460.77|458.77|460.56|458.56|0
1643633930000|2022-01-31 12:58:50|461.18|459.18|460.97|458.97|461.18|459.18|460.97|458.97|0
1643633940000|2022-01-31 12:59:00|460.77|458.77|460.97|458.97|461.07|459.07|460.77|458.77|0
1643633950000|2022-01-31 12:59:10|461.18|459.18|461.18|459.18|461.18|459.18|461.18|459.18|0
1643633960000|2022-01-31 12:59:20|460.77|458.77|460.56|458.56|460.77|458.77|460.56|458.56|0
1643633970000|2022-01-31 12:59:30|460.77|458.77|460.97|458.97|460.97|458.97|460.77|458.77|0
1643633980000|2022-01-31 12:59:40|461.18|459.18|461.79|459.79|461.79|459.79|460.97|458.97|0
1643633990000|2022-01-31 12:59:50|461.59|459.59|462|460|462|460|461.59|459.59|0
1643634000000|2022-01-31 13:00:00|462.82|460.82|462.92|460.92|463.03|461.03|462.82|460.82|0
1643634010000|2022-01-31 13:00:10|462.82|460.82|462|460|462.82|460.82|462|460|0
1643634020000|2022-01-31 13:00:20|461.79|459.79|462.41|460.41|462.82|460.82|461.79|459.79|0
1643634030000|2022-01-31 13:00:30|462.2|460.2|463.03|461.03|463.03|461.03|462.2|460.2|0
1643634040000|2022-01-31 13:00:40|462.82|460.82|463.23|461.23|463.23|461.23|462.82|460.82|0
1643634050000|2022-01-31 13:00:50|463.03|461.03|463.03|461.03|463.03|461.03|462.82|460.82|0
1643634060000|2022-01-31 13:01:00|463.23|461.23|462.62|460.62|463.23|461.23|462.62|460.62|0
1643634070000|2022-01-31 13:01:10|463.03|461.03|463.23|461.23|463.23|461.23|462.82|460.82|0
1643634080000|2022-01-31 13:01:20|462.82|460.82|462.62|460.62|462.82|460.82|462.62|460.62|0
1643634090000|2022-01-31 13:01:30|462.2|460.2|462|460|462.2|460.2|462|460|0
1643634100000|2022-01-31 13:01:40|461.79|459.79|461.59|459.59|461.79|459.79|461.59|459.59|0
1643634110000|2022-01-31 13:01:50|461.38|459.38|460.15|458.15|461.38|459.38|460.15|458.15|0
1643634120000|2022-01-31 13:02:00|460.56|458.56|460.45|458.45|460.76|458.76|460.45|458.45|0
1643634130000|2022-01-31 13:02:10|460.15|458.15|460.15|458.15|460.56|458.56|460.15|458.15|0
1643634140000|2022-01-31 13:02:20|460.35|458.35|460.15|458.15|460.76|458.76|460.15|458.15|0
1643634150000|2022-01-31 13:02:30|459.74|457.74|459.94|457.94|460.35|458.35|459.74|457.74|0
1643634160000|2022-01-31 13:02:40|460.15|458.15|460.15|458.15|460.35|458.35|460.15|458.15|0
1643634170000|2022-01-31 13:02:50|460.35|458.35|460.15|458.15|460.35|458.35|460.15|458.15|0
1643634180000|2022-01-31 13:03:00|459.94|457.94|459.63|457.63|459.94|457.94|459.53|457.53|0
1643634190000|2022-01-31 13:03:10|459.74|457.74|459.94|457.94|460.35|458.35|459.74|457.74|0
1643634200000|2022-01-31 13:03:20|459.74|457.74|459.74|457.74|460.15|458.15|459.74|457.74|0
1643634210000|2022-01-31 13:03:30|459.53|457.53|459.53|457.53|459.53|457.53|459.33|457.33|0
1643634220000|2022-01-31 13:03:40|459.33|457.33|459.12|457.12|459.33|457.33|459.12|457.12|0
1643634230000|2022-01-31 13:03:50|458.5|456.5|458.5|456.5|458.5|456.5|458.3|456.3|0
1643634240000|2022-01-31 13:04:00|458.3|456.3|458.71|456.71|458.71|456.71|458.3|456.3|0
1643634250000|2022-01-31 13:04:10|459.12|457.12|459.12|457.12|459.32|457.32|459.01|457.01|0
1643634260000|2022-01-31 13:04:20|458.5|456.5|458.91|456.91|458.91|456.91|458.5|456.5|0
1643634270000|2022-01-31 13:04:30|458.71|456.71|458.81|456.81|458.91|456.91|458.71|456.71|0
1643634280000|2022-01-31 13:04:40|458.91|456.91|458.71|456.71|459.12|457.12|458.71|456.71|0
1643634290000|2022-01-31 13:04:50|458.3|456.3|457.89|455.89|458.3|456.3|457.89|455.89|0
1643634300000|2022-01-31 13:05:00|457.68|455.68|457.48|455.48|457.89|455.89|457.48|455.48|0
1643634310000|2022-01-31 13:05:10|457.68|455.68|457.48|455.48|457.68|455.68|457.48|455.48|0
1643634320000|2022-01-31 13:05:20|456.66|454.66|456.04|454.04|456.66|454.66|456.04|454.04|0
1643634330000|2022-01-31 13:05:30|456.25|454.25|456.25|454.25|456.45|454.45|455.84|453.84|0
1643634340000|2022-01-31 13:05:40|456.45|454.45|456.45|454.45|456.45|454.45|456.25|454.25|0
1643634350000|2022-01-31 13:05:50|456.66|454.66|456.55|454.55|456.66|454.66|456.45|454.45|0
1643634360000|2022-01-31 13:06:00|456.25|454.25|456.04|454.04|456.25|454.25|455.84|453.84|0
1643634370000|2022-01-31 13:06:10|456.25|454.25|456.25|454.25|456.45|454.45|456.25|454.25|0
1643634380000|2022-01-31 13:06:20|456.66|454.66|455.84|453.84|456.66|454.66|455.84|453.84|0
1643634390000|2022-01-31 13:06:30|455.63|453.63|455.84|453.84|455.84|453.84|455.43|453.43|0
1643634400000|2022-01-31 13:06:40|455.22|453.22|455.22|453.22|455.43|453.43|455.22|453.22|0
1643634410000|2022-01-31 13:06:50|455.02|453.02|454.81|452.81|455.02|453.02|454.81|452.81|0
1643634420000|2022-01-31 13:07:00|455.02|453.02|455.84|453.84|455.84|453.84|455.02|453.02|0
1643634430000|2022-01-31 13:07:10|455.63|453.63|456.04|454.04|456.04|454.04|455.63|453.63|0
1643634440000|2022-01-31 13:07:20|454.81|452.81|454.61|452.61|454.81|452.81|454.61|452.61|0
1643634450000|2022-01-31 13:07:30|454.2|452.2|455.02|453.02|455.02|453.02|454.2|452.2|0
1643634460000|2022-01-31 13:07:40|454.61|452.61|454.81|452.81|454.81|452.81|454.4|452.4|0
1643634470000|2022-01-31 13:07:50|455.02|453.02|455.22|453.22|455.22|453.22|455.02|453.02|0
1643634480000|2022-01-31 13:08:00|455.02|453.02|455.22|453.22|455.43|453.43|455.02|453.02|0
1643634490000|2022-01-31 13:08:10|455.63|453.63|455.93|453.93|455.93|453.93|455.63|453.63|0
1643634500000|2022-01-31 13:08:20|456.34|454.34|456.86|454.86|456.86|454.86|456.34|454.34|0
1643634510000|2022-01-31 13:08:30|456.65|454.65|456.25|454.25|456.65|454.65|456.25|454.25|0
1643634520000|2022-01-31 13:08:40|455.84|453.84|456.04|454.04|456.04|454.04|455.73|453.73|0
1643634530000|2022-01-31 13:08:50|456.65|454.65|456.25|454.25|456.75|454.75|456.25|454.25|0
1643634540000|2022-01-31 13:09:00|456.14|454.14|455.93|453.93|456.24|454.24|455.93|453.93|0
1643634550000|2022-01-31 13:09:10|456.04|454.04|456.24|454.24|456.24|454.24|456.04|454.04|0
1643634560000|2022-01-31 13:09:20|456.04|454.04|456.45|454.45|456.45|454.45|456.04|454.04|0
1643634570000|2022-01-31 13:09:30|457.06|455.06|457.06|455.06|457.27|455.27|457.06|455.06|0
1643634580000|2022-01-31 13:09:40|456.86|454.86|457.06|455.06|457.06|455.06|456.86|454.86|0
1643634590000|2022-01-31 13:09:50|456.86|454.86|456.24|454.24|456.86|454.86|456.24|454.24|0
1643634600000|2022-01-31 13:10:00|456.86|454.86|457.57|455.57|457.57|455.57|456.86|454.86|0
1643634610000|2022-01-31 13:10:10|457.27|455.27|457.47|455.47|457.47|455.47|457.27|455.27|0
1643634620000|2022-01-31 13:10:20|457.06|455.06|457.47|455.47|457.47|455.47|457.06|455.06|0
1643634630000|2022-01-31 13:10:30|458.29|456.29|458.5|456.5|458.5|456.5|458.09|456.09|0
1643634640000|2022-01-31 13:10:40|458.39|456.39|458.29|456.29|458.5|456.5|458.29|456.29|0
1643634650000|2022-01-31 13:10:50|458.09|456.09|458.7|456.7|458.7|456.7|458.09|456.09|0
1643634660000|2022-01-31 13:11:00|458.5|456.5|458.29|456.29|458.7|456.7|458.29|456.29|0
1643634670000|2022-01-31 13:11:10|457.88|455.88|457.88|455.88|458.09|456.09|457.68|455.68|0
1643634680000|2022-01-31 13:11:20|458.5|456.5|457.88|455.88|458.5|456.5|457.88|455.88|0
1643634690000|2022-01-31 13:11:30|458.09|456.09|458.09|456.09|458.18|456.18|457.88|455.88|0
1643634700000|2022-01-31 13:11:40|458.7|456.7|458.7|456.7|458.7|456.7|458.29|456.29|0
1643634710000|2022-01-31 13:11:50|458.8|456.8|459.11|457.11|459.11|457.11|458.8|456.8|0
1643634720000|2022-01-31 13:12:00|459.32|457.32|458.91|456.91|459.32|457.32|458.91|456.91|0
1643634730000|2022-01-31 13:12:10|458.5|456.5|458.18|456.18|458.7|456.7|458.18|456.18|0
1643634740000|2022-01-31 13:12:20|457.88|455.88|458.5|456.5|458.7|456.7|457.88|455.88|0
1643634750000|2022-01-31 13:12:30|458.29|456.29|458.29|456.29|458.29|456.29|458.09|456.09|0
1643634760000|2022-01-31 13:12:40|458.09|456.09|458.5|456.5|458.5|456.5|458.09|456.09|0
1643634770000|2022-01-31 13:12:50|458.29|456.29|458.09|456.09|458.29|456.29|458.09|456.09|0
1643634780000|2022-01-31 13:13:00|458.5|456.5|459.93|457.93|459.93|457.93|458.5|456.5|0
1643634790000|2022-01-31 13:13:10|460.14|458.14|460.75|458.75|460.75|458.75|460.14|458.14|0
1643634800000|2022-01-31 13:13:20|460.55|458.55|460.34|458.34|460.75|458.75|460.34|458.34|0
1643634810000|2022-01-31 13:13:30|460.14|458.14|460.34|458.34|460.34|458.34|460.14|458.14|0
1643634830000|2022-01-31 13:13:50|460.24|458.24|460.34|458.34|460.34|458.34|460.14|458.14|0
1643634840000|2022-01-31 13:14:00|459.93|457.93|460.34|458.34|460.34|458.34|459.93|457.93|0
1643634850000|2022-01-31 13:14:10|460.75|458.75|459.93|457.93|460.75|458.75|459.93|457.93|0
1643634860000|2022-01-31 13:14:20|459.73|457.73|460.55|458.55|460.55|458.55|459.73|457.73|0
1643634870000|2022-01-31 13:14:30|460.34|458.34|460.14|458.14|460.34|458.34|460.14|458.14|0
1643634880000|2022-01-31 13:14:40|460.34|458.34|460.14|458.14|460.34|458.34|460.14|458.14|0
1643634890000|2022-01-31 13:14:50|460.55|458.55|460.55|458.55|460.55|458.55|460.34|458.34|0
1643634900000|2022-01-31 13:15:00|460.75|458.75|460.34|458.34|460.75|458.75|460.34|458.34|0
1643634910000|2022-01-31 13:15:10|460.14|458.14|460.23|458.23|460.34|458.34|460.14|458.14|0
1643634920000|2022-01-31 13:15:20|460.55|458.55|461.78|459.78|461.78|459.78|460.55|458.55|0
1643634930000|2022-01-31 13:15:30|461.37|459.37|461.16|459.16|461.37|459.37|461.16|459.16|0
1643634940000|2022-01-31 13:15:40|460.96|458.96|460.75|458.75|460.96|458.96|460.75|458.75|0
1643634950000|2022-01-31 13:15:50|459.72|457.72|459.41|457.41|460.13|458.13|459.41|457.41|0
1643634960000|2022-01-31 13:16:00|459.52|457.52|458.9|456.9|459.52|457.52|458.9|456.9|0
1643634970000|2022-01-31 13:16:10|459|457|458.9|456.9|459|457|458.9|456.9|0
1643634980000|2022-01-31 13:16:20|458.49|456.49|458.9|456.9|459.11|457.11|458.49|456.49|0
1643634990000|2022-01-31 13:16:30|458.49|456.49|458.7|456.7|458.9|456.9|458.49|456.49|0
1643635000000|2022-01-31 13:16:40|458.49|456.49|458.49|456.49|458.59|456.59|458.49|456.49|0
1643635010000|2022-01-31 13:16:50|458.7|456.7|458.49|456.49|458.7|456.7|458.29|456.29|0
1643635020000|2022-01-31 13:17:00|458.9|456.9|459.31|457.31|459.52|457.52|458.9|456.9|0
1643635030000|2022-01-31 13:17:10|458.9|456.9|458.7|456.7|458.9|456.9|458.7|456.7|0
1643635040000|2022-01-31 13:17:20|458.49|456.49|458.49|456.49|458.49|456.49|458.29|456.29|0
1643635050000|2022-01-31 13:17:30|458.29|456.29|457.88|455.88|458.29|456.29|457.88|455.88|0
1643635060000|2022-01-31 13:17:40|457.67|455.67|458.08|456.08|458.08|456.08|457.67|455.67|0
1643635070000|2022-01-31 13:17:50|457.47|455.47|457.88|455.88|458.08|456.08|457.47|455.47|0
1643635080000|2022-01-31 13:18:00|458.29|456.29|457.47|455.47|458.29|456.29|457.47|455.47|0
1643635090000|2022-01-31 13:18:10|457.67|455.67|457.77|455.77|457.77|455.77|457.67|455.67|0
1643635100000|2022-01-31 13:18:20|457.67|455.67|459.31|457.31|459.31|457.31|457.67|455.67|0
1643635110000|2022-01-31 13:18:30|459.52|457.52|458.49|456.49|459.52|457.52|458.49|456.49|0
1643635120000|2022-01-31 13:18:40|458.69|456.69|458.08|456.08|458.69|456.69|458.08|456.08|0
1643635130000|2022-01-31 13:18:50|458.49|456.49|458.79|456.79|458.79|456.79|458.49|456.49|0
1643635140000|2022-01-31 13:19:00|458.69|456.69|459.1|457.1|459.2|457.2|458.69|456.69|0
1643635150000|2022-01-31 13:19:10|458.79|456.79|458.18|456.18|458.9|456.9|458.08|456.08|0
1643635160000|2022-01-31 13:19:20|458.28|456.28|457.67|455.67|458.28|456.28|457.67|455.67|0
1643635170000|2022-01-31 13:19:30|457.87|455.87|457.87|455.87|457.87|455.87|457.87|455.87|0
1643635180000|2022-01-31 13:19:40|457.67|455.67|457.87|455.87|457.87|455.87|457.46|455.46|0
1643635190000|2022-01-31 13:19:50|457.67|455.67|457.36|455.36|457.67|455.67|457.36|455.36|0
1643635200000|2022-01-31 13:20:00|457.26|455.26|457.46|455.46|457.46|455.46|457.26|455.26|0
1643635210000|2022-01-31 13:20:10|457.05|455.05|457.05|455.05|457.26|455.26|456.85|454.85|0
1643635220000|2022-01-31 13:20:20|457.26|455.26|457.46|455.46|457.46|455.46|457.26|455.26|0
1643635230000|2022-01-31 13:20:30|457.67|455.67|457.05|455.05|457.67|455.67|457.05|455.05|0
1643635240000|2022-01-31 13:20:40|457.26|455.26|457.26|455.26|457.46|455.46|457.26|455.26|0
1643635250000|2022-01-31 13:20:50|457.05|455.05|457.36|455.36|457.36|455.36|457.05|455.05|0
1643635260000|2022-01-31 13:21:00|457.46|455.46|457.56|455.56|457.56|455.56|457.26|455.26|0
1643635270000|2022-01-31 13:21:10|457.46|455.46|457.46|455.46|457.46|455.46|457.05|455.05|0
1643635280000|2022-01-31 13:21:20|458.08|456.08|458.69|456.69|459.1|457.1|458.08|456.08|0
1643635290000|2022-01-31 13:21:30|459.1|457.1|459.1|457.1|459.1|457.1|458.9|456.9|0
1643635300000|2022-01-31 13:21:40|458.69|456.69|458.9|456.9|458.9|456.9|458.69|456.69|0
1643635310000|2022-01-31 13:21:50|458.69|456.69|458.9|456.9|458.9|456.9|458.69|456.69|0
1643635320000|2022-01-31 13:22:00|459.31|457.31|459.1|457.1|459.51|457.51|459.1|457.1|0
1643635330000|2022-01-31 13:22:10|458.28|456.28|457.87|455.87|458.28|456.28|457.87|455.87|0
1643635340000|2022-01-31 13:22:20|457.67|455.67|457.67|455.67|457.87|455.87|457.67|455.67|0
1643635350000|2022-01-31 13:22:30|457.87|455.87|458.08|456.08|458.28|456.28|457.87|455.87|0
1643635360000|2022-01-31 13:22:40|457.87|455.87|457.87|455.87|457.87|455.87|457.67|455.67|0
1643635370000|2022-01-31 13:22:50|458.17|456.17|458.08|456.08|458.17|456.17|457.87|455.87|0
1643635380000|2022-01-31 13:23:00|457.87|455.87|458.08|456.08|458.08|456.08|457.87|455.87|0
1643635390000|2022-01-31 13:23:10|458.17|456.17|457.46|455.46|458.17|456.17|457.46|455.46|0
1643635400000|2022-01-31 13:23:20|458.07|456.07|457.87|455.87|458.07|456.07|457.87|455.87|0
1643635410000|2022-01-31 13:23:30|458.07|456.07|457.46|455.46|458.07|456.07|457.46|455.46|0
1643635420000|2022-01-31 13:23:40|457.25|455.25|457.87|455.87|457.87|455.87|457.25|455.25|0
1643635430000|2022-01-31 13:23:50|457.66|455.66|457.25|455.25|457.97|455.97|457.25|455.25|0
1643635440000|2022-01-31 13:24:00|457.66|455.66|457.66|455.66|458.28|456.28|457.66|455.66|0
1643635450000|2022-01-31 13:24:10|457.35|455.35|457.25|455.25|457.35|455.35|457.25|455.25|0
1643635460000|2022-01-31 13:24:20|457.46|455.46|457.25|455.25|457.46|455.46|457.25|455.25|0
1643635470000|2022-01-31 13:24:30|457.66|455.66|458.07|456.07|458.28|456.28|457.66|455.66|0
1643635480000|2022-01-31 13:24:40|457.87|455.87|457.66|455.66|457.87|455.87|457.66|455.66|0
1643635490000|2022-01-31 13:24:50|457.87|455.87|457.87|455.87|458.07|456.07|457.87|455.87|0
1643635500000|2022-01-31 13:25:00|458.07|456.07|457.25|455.25|458.07|456.07|457.05|455.05|0
1643635510000|2022-01-31 13:25:10|457.66|455.66|457.66|455.66|457.87|455.87|457.46|455.46|0
1643635520000|2022-01-31 13:25:20|457.25|455.25|457.66|455.66|457.66|455.66|457.25|455.25|0
1643635530000|2022-01-31 13:25:30|457.46|455.46|458.07|456.07|458.07|456.07|457.46|455.46|0
1643635540000|2022-01-31 13:25:40|457.56|455.56|457.97|455.97|457.97|455.97|457.46|455.46|0
1643635550000|2022-01-31 13:25:50|457.87|455.87|458.07|456.07|458.07|456.07|457.87|455.87|0
1643635560000|2022-01-31 13:26:00|457.66|455.66|457.66|455.66|457.76|455.76|457.66|455.66|0
1643635570000|2022-01-31 13:26:10|457.87|455.87|458.28|456.28|458.48|456.48|457.87|455.87|0
1643635580000|2022-01-31 13:26:20|458.48|456.48|458.07|456.07|458.48|456.48|457.56|455.56|0
1643635590000|2022-01-31 13:26:30|457.87|455.87|457.87|455.87|457.97|455.97|457.87|455.87|0
1643635600000|2022-01-31 13:26:40|457.97|455.97|458.17|456.17|458.17|456.17|457.97|455.97|0
1643635610000|2022-01-31 13:26:50|457.96|455.96|458.07|456.07|458.28|456.28|457.96|455.96|0
1643635620000|2022-01-31 13:27:00|457.96|455.96|458.28|456.28|458.28|456.28|457.96|455.96|0
1643635630000|2022-01-31 13:27:10|458.07|456.07|457.96|455.96|458.28|456.28|457.96|455.96|0
1643635640000|2022-01-31 13:27:20|457.46|455.46|458.07|456.07|458.07|456.07|456.84|454.84|0
1643635650000|2022-01-31 13:27:30|458.48|456.48|457.25|455.25|458.48|456.48|457.25|455.25|0
1643635660000|2022-01-31 13:27:40|457.05|455.05|457.14|455.14|457.14|455.14|456.64|454.64|0
1643635670000|2022-01-31 13:27:50|457.25|455.25|456.53|454.53|457.25|455.25|456.53|454.53|0
1643635680000|2022-01-31 13:28:00|456.84|454.84|457.14|455.14|457.25|455.25|456.84|454.84|0
1643635690000|2022-01-31 13:28:10|457.35|455.35|457.55|455.55|457.76|455.76|457.35|455.35|0
1643635700000|2022-01-31 13:28:20|457.46|455.46|457.86|455.86|457.86|455.86|457.46|455.46|0
1643635710000|2022-01-31 13:28:30|457.55|455.55|457.45|455.45|457.76|455.76|457.45|455.45|0
1643635720000|2022-01-31 13:28:40|457.86|455.86|458.17|456.17|458.17|456.17|457.86|455.86|0
1643635730000|2022-01-31 13:28:50|457.96|455.96|458.07|456.07|458.07|456.07|457.86|455.86|0
1643635740000|2022-01-31 13:29:00|457.55|455.55|457.76|455.76|457.76|455.76|457.55|455.55|0
1643635750000|2022-01-31 13:29:10|457.66|455.66|457.25|455.25|457.76|455.76|457.25|455.25|0
1643635760000|2022-01-31 13:29:20|457.14|455.14|457.35|455.35|457.45|455.45|457.04|455.04|0
1643635770000|2022-01-31 13:29:30|457.66|455.66|457.35|455.35|457.66|455.66|457.35|455.35|0
1643635780000|2022-01-31 13:29:40|457.45|455.45|457.76|455.76|457.76|455.76|457.45|455.45|0
1643635790000|2022-01-31 13:29:50|457.96|455.96|458.68|456.68|458.68|456.68|457.96|455.96|0
1643635800000|2022-01-31 13:30:00|459.3|457.3|460.33|458.33|460.33|458.33|459.3|457.3|0
1643635810000|2022-01-31 13:30:10|460.12|458.12|460.33|458.33|460.33|458.33|460.12|458.12|0
1643635820000|2022-01-31 13:30:20|461.15|459.15|460.94|458.94|461.15|459.15|460.53|458.53|0
1643635830000|2022-01-31 13:30:30|461.15|459.15|461.15|459.15|461.35|459.35|461.15|459.15|0
1643635840000|2022-01-31 13:30:40|460.74|458.74|460.53|458.53|460.74|458.74|460.53|458.53|0
1643635850000|2022-01-31 13:30:50|460.74|458.74|461.04|459.04|461.15|459.15|460.74|458.74|0
1643635860000|2022-01-31 13:31:00|460.94|458.94|461.35|459.35|461.35|459.35|460.83|458.83|0
1643635870000|2022-01-31 13:31:10|461.04|459.04|460.94|458.94|461.04|459.04|460.94|458.94|0
1643635880000|2022-01-31 13:31:20|459.91|457.91|459.6|457.6|459.91|457.91|459.4|457.4|0
1643635890000|2022-01-31 13:31:30|459.3|457.3|459.3|457.3|459.3|457.3|459.09|457.09|0
1643635900000|2022-01-31 13:31:40|459.09|457.09|458.89|456.89|459.09|457.09|458.89|456.89|0
1643635910000|2022-01-31 13:31:50|458.68|456.68|458.27|456.27|458.68|456.68|458.07|456.07|0
1643635920000|2022-01-31 13:32:00|458.37|456.37|459.71|457.71|459.71|457.71|458.37|456.37|0
1643635930000|2022-01-31 13:32:10|459.91|457.91|459.91|457.91|460.12|458.12|459.91|457.91|0
1643635940000|2022-01-31 13:32:20|460.12|458.12|460.94|458.94|460.94|458.94|460.12|458.12|0
1643635950000|2022-01-31 13:32:30|461.15|459.15|461.97|459.97|461.97|459.97|461.15|459.15|0
1643635960000|2022-01-31 13:32:40|461.56|459.56|462.38|460.38|462.38|460.38|461.56|459.56|0
1643635970000|2022-01-31 13:32:50|462.17|460.17|462.27|460.27|462.38|460.38|462.17|460.17|0
1643635980000|2022-01-31 13:33:00|462.38|460.38|463.61|461.61|463.61|461.61|462.38|460.38|0
1643635990000|2022-01-31 13:33:10|463.82|461.82|464.74|462.74|464.74|462.74|463.82|461.82|0
1643636000000|2022-01-31 13:33:20|464.85|462.85|465.26|463.26|465.26|463.26|464.85|462.85|0
1643636010000|2022-01-31 13:33:30|465.06|463.06|465.47|463.47|465.47|463.47|465.06|463.06|0
1643636020000|2022-01-31 13:33:40|465.67|463.67|465.67|463.67|465.67|463.67|465.57|463.57|0
1643636030000|2022-01-31 13:33:50|465.88|463.88|466.5|464.5|466.5|464.5|465.88|463.88|0
1643636040000|2022-01-31 13:34:00|466.29|464.29|465.47|463.47|466.29|464.29|465.47|463.47|0
1643636050000|2022-01-31 13:34:10|465.26|463.26|465.47|463.47|465.47|463.47|465.06|463.06|0
1643636060000|2022-01-31 13:34:20|465.57|463.57|465.67|463.67|465.67|463.67|465.06|463.06|0
1643636070000|2022-01-31 13:34:30|465.06|463.06|465.67|463.67|465.67|463.67|465.06|463.06|0
1643636080000|2022-01-31 13:34:40|465.47|463.47|466.71|464.71|466.71|464.71|465.47|463.47|0
1643636090000|2022-01-31 13:34:50|466.09|464.09|466.09|464.09|466.29|464.29|466.09|464.09|0
1643636100000|2022-01-31 13:35:00|465.88|463.88|465.47|463.47|465.88|463.88|465.36|463.36|0
1643636110000|2022-01-31 13:35:10|465.26|463.26|465.05|463.05|465.26|463.26|465.05|463.05|0
1643636120000|2022-01-31 13:35:20|464.95|462.95|464.64|462.64|464.95|462.95|464.64|462.64|0
1643636130000|2022-01-31 13:35:30|464.44|462.44|464.44|462.44|464.44|462.44|464.44|462.44|0
1643636140000|2022-01-31 13:35:40|464.33|462.33|464.64|462.64|464.64|462.64|464.33|462.33|0
1643636150000|2022-01-31 13:35:50|464.85|462.85|464.85|462.85|464.85|462.85|464.64|462.64|0
1643636160000|2022-01-31 13:36:00|465.26|463.26|465.67|463.67|465.88|463.88|465.26|463.26|0
1643636170000|2022-01-31 13:36:10|464.87|462.87|464.87|462.87|464.87|462.87|464.25|462.25|0
1643636180000|2022-01-31 13:36:20|464.96|462.96|464.96|462.96|465.28|463.28|464.87|462.87|0
1643636190000|2022-01-31 13:36:30|465.28|463.28|465.9|463.9|465.9|463.9|465.28|463.28|0
1643636200000|2022-01-31 13:36:40|465.79|463.79|465.9|463.9|465.9|463.9|465.69|463.69|0
1643636210000|2022-01-31 13:36:50|466.11|464.11|466.11|464.11|466.11|464.11|466.11|464.11|0
1643636220000|2022-01-31 13:37:00|466|464|465.79|463.79|466.11|464.11|465.79|463.79|0
1643636230000|2022-01-31 13:37:10|465.69|463.69|465.9|463.9|465.9|463.9|465.48|463.48|0
1643636240000|2022-01-31 13:37:20|466|464|465.79|463.79|466|464|465.48|463.48|0
1643636250000|2022-01-31 13:37:30|466|464|466.1|464.1|466.1|464.1|466|464|0
1643636260000|2022-01-31 13:37:40|466|464|465.79|463.79|466|464|465.79|463.79|0
1643636270000|2022-01-31 13:37:50|466.1|464.1|466.1|464.1|466.1|464.1|466.1|464.1|0
1643636280000|2022-01-31 13:38:00|466.2|464.2|466.72|464.72|466.72|464.72|466.2|464.2|0
1643636290000|2022-01-31 13:38:10|466.52|464.52|465.28|463.28|466.52|464.52|465.28|463.28|0
1643636300000|2022-01-31 13:38:20|465.48|463.48|465.07|463.07|465.48|463.48|465.07|463.07|0
1643636310000|2022-01-31 13:38:30|465.48|463.48|465.07|463.07|465.48|463.48|465.07|463.07|0
1643636320000|2022-01-31 13:38:40|464.86|462.86|465.07|463.07|465.07|463.07|464.86|462.86|0
1643636330000|2022-01-31 13:38:50|465.17|463.17|464.86|462.86|465.17|463.17|464.86|462.86|0
1643636340000|2022-01-31 13:39:00|465.07|463.07|465.07|463.07|465.07|463.07|465.07|463.07|0
1643636350000|2022-01-31 13:39:10|465.28|463.28|465.28|463.28|465.38|463.38|465.28|463.28|0
1643636360000|2022-01-31 13:39:20|464.96|462.96|464.96|462.96|464.96|462.96|464.66|462.66|0
1643636370000|2022-01-31 13:39:30|464.86|462.86|464.34|462.34|465.07|463.07|464.34|462.34|0
1643636380000|2022-01-31 13:39:40|464.45|462.45|464.14|462.14|464.45|462.45|464.14|462.14|0
1643636390000|2022-01-31 13:39:50|464.04|462.04|464.24|462.24|464.24|462.24|464.04|462.04|0
1643636400000|2022-01-31 13:40:00|464.45|462.45|465.07|463.07|465.28|463.28|464.45|462.45|0
1643636410000|2022-01-31 13:40:10|465.17|463.17|464.24|462.24|465.17|463.17|464.24|462.24|0
1643636420000|2022-01-31 13:40:20|464.55|462.55|464.86|462.86|464.86|462.86|464.55|462.55|0
1643636430000|2022-01-31 13:40:30|465.28|463.28|465.27|463.27|466.1|464.1|465.27|463.27|0
1643636440000|2022-01-31 13:40:40|465.48|463.48|465.69|463.69|465.69|463.69|465.48|463.48|0
1643636450000|2022-01-31 13:40:50|465.58|463.58|465.07|463.07|465.58|463.58|465.07|463.07|0
1643636460000|2022-01-31 13:41:00|465.27|463.27|464.86|462.86|465.27|463.27|464.86|462.86|0
1643636470000|2022-01-31 13:41:10|465.07|463.07|465.07|463.07|465.27|463.27|465.07|463.07|0
1643636480000|2022-01-31 13:41:20|465.27|463.27|464.86|462.86|465.27|463.27|464.86|462.86|0
1643636490000|2022-01-31 13:41:30|464.24|462.24|464.65|462.65|464.65|462.65|464.24|462.24|0
1643636500000|2022-01-31 13:41:40|464.24|462.24|463.83|461.83|464.24|462.24|463.83|461.83|0
1643636510000|2022-01-31 13:41:50|464.03|462.03|463.72|461.72|464.03|462.03|463.72|461.72|0
1643636520000|2022-01-31 13:42:00|464.03|462.03|464.03|462.03|464.03|462.03|464.03|462.03|0
1643636530000|2022-01-31 13:42:10|463.83|461.83|463.62|461.62|464.03|462.03|463.62|461.62|0
1643636550000|2022-01-31 13:42:30|463.21|461.21|463.21|461.21|463.21|461.21|463|461|0
1643636560000|2022-01-31 13:42:40|463|461|462.38|460.38|463|461|462.38|460.38|0
1643636570000|2022-01-31 13:42:50|462.18|460.18|462.18|460.18|462.59|460.59|462.18|460.18|0
1643636580000|2022-01-31 13:43:00|462.59|460.59|462.59|460.59|462.59|460.59|462.59|460.59|0
1643636590000|2022-01-31 13:43:10|462.27|460.27|462.79|460.79|462.79|460.79|462.27|460.27|0
1643636600000|2022-01-31 13:43:20|463|461|463.41|461.41|463.41|461.41|463|461|0
1643636610000|2022-01-31 13:43:30|463.62|461.62|463.21|461.21|463.83|461.83|463.21|461.21|0
1643636620000|2022-01-31 13:43:40|463.41|461.41|463.21|461.21|463.41|461.41|463.21|461.21|0
1643636630000|2022-01-31 13:43:50|463.1|461.1|463|461|463.21|461.21|463|461|0
1643636640000|2022-01-31 13:44:00|463.41|461.41|463.83|461.83|463.83|461.83|463.41|461.41|0
1643636650000|2022-01-31 13:44:10|463.62|461.62|463.62|461.62|463.62|461.62|463.62|461.62|0
1643636660000|2022-01-31 13:44:20|463.83|461.83|463.62|461.62|464.24|462.24|463.62|461.62|0
1643636670000|2022-01-31 13:44:30|463.83|461.83|463.72|461.72|464.24|462.24|463.72|461.72|0
1643636680000|2022-01-31 13:44:40|464.03|462.03|464.03|462.03|464.03|462.03|463.82|461.82|0
1643636690000|2022-01-31 13:44:50|463.82|461.82|463.21|461.21|463.82|461.82|463.21|461.21|0
1643636700000|2022-01-31 13:45:00|463.41|461.41|463.82|461.82|463.82|461.82|463.41|461.41|0
1643636710000|2022-01-31 13:45:10|464.65|462.65|464.24|462.24|464.65|462.65|464.24|462.24|0
1643636720000|2022-01-31 13:45:20|464.44|462.44|464.34|462.34|464.44|462.44|464.03|462.03|0
1643636730000|2022-01-31 13:45:30|464.24|462.24|464.65|462.65|464.65|462.65|464.24|462.24|0
1643636740000|2022-01-31 13:45:40|464.44|462.44|463.62|461.62|464.44|462.44|463.51|461.51|0
1643636750000|2022-01-31 13:45:50|463.72|461.72|463.41|461.41|463.72|461.72|463.3|461.3|0
1643636760000|2022-01-31 13:46:00|463.3|461.3|462.79|460.79|463.3|461.3|462.79|460.79|0
1643636770000|2022-01-31 13:46:10|462.59|460.59|463.3|461.3|463.3|461.3|462.59|460.59|0
1643636780000|2022-01-31 13:46:20|463|461|463.41|461.41|463.41|461.41|463|461|0
1643636790000|2022-01-31 13:46:30|463.2|461.2|463.62|461.62|463.62|461.62|463.2|461.2|0
1643636800000|2022-01-31 13:46:40|463.41|461.41|463.41|461.41|463.62|461.62|463.41|461.41|0
1643636810000|2022-01-31 13:46:50|463.51|461.51|462.79|460.79|463.51|461.51|462.79|460.79|0
1643636820000|2022-01-31 13:47:00|462.38|460.38|462.48|460.48|462.58|460.58|462.38|460.38|0
1643636830000|2022-01-31 13:47:10|462.17|460.17|462.17|460.17|462.48|460.48|462.17|460.17|0
1643636840000|2022-01-31 13:47:20|462.38|460.38|462.17|460.17|462.38|460.38|462.17|460.17|0
1643636850000|2022-01-31 13:47:30|462.38|460.38|461.55|459.55|462.38|460.38|461.55|459.55|0
1643636860000|2022-01-31 13:47:40|461.35|459.35|460.94|458.94|461.35|459.35|460.94|458.94|0
1643636870000|2022-01-31 13:47:50|460.73|458.73|460.11|458.11|460.73|458.73|460.11|458.11|0
1643636880000|2022-01-31 13:48:00|460.62|458.62|460.62|458.62|460.93|458.93|460.62|458.62|0
1643636890000|2022-01-31 13:48:10|461.86|459.86|461.76|459.76|461.86|459.86|461.24|459.24|0
1643636900000|2022-01-31 13:48:20|461.96|459.96|461.76|459.76|461.96|459.96|461.76|459.76|0
1643636910000|2022-01-31 13:48:30|461.86|459.86|461.35|459.35|461.96|459.96|461.35|459.35|0
1643636920000|2022-01-31 13:48:40|461.55|459.55|461.76|459.76|461.76|459.76|461.55|459.55|0
1643636930000|2022-01-31 13:48:50|461.86|459.86|461.96|459.96|461.96|459.96|461.86|459.86|0
1643636940000|2022-01-31 13:49:00|461.35|459.35|461.96|459.96|461.96|459.96|461.35|459.35|0
1643636950000|2022-01-31 13:49:10|461.86|459.86|462.17|460.17|462.17|460.17|461.86|459.86|0
1643636960000|2022-01-31 13:49:20|461.96|459.96|462.06|460.06|462.17|460.17|461.96|459.96|0
1643636970000|2022-01-31 13:49:30|462.17|460.17|461.96|459.96|462.17|460.17|461.96|459.96|0
1643636980000|2022-01-31 13:49:40|461.76|459.76|461.96|459.96|461.96|459.96|461.76|459.76|0
1643636990000|2022-01-31 13:49:50|462.17|460.17|463.2|461.2|463.2|461.2|462.17|460.17|0
1643637000000|2022-01-31 13:50:00|463.41|461.41|463.61|461.61|463.61|461.61|463.41|461.41|0
1643637010000|2022-01-31 13:50:10|464.03|462.03|463.82|461.82|464.03|462.03|463.61|461.61|0
1643637020000|2022-01-31 13:50:20|463.61|461.61|463.41|461.41|463.61|461.61|463.41|461.41|0
1643637030000|2022-01-31 13:50:30|463.82|461.82|464.65|462.65|464.65|462.65|463.82|461.82|0
1643637040000|2022-01-31 13:50:40|464.44|462.44|464.03|462.03|464.44|462.44|464.03|462.03|0
1643637050000|2022-01-31 13:50:50|463.41|461.41|464.23|462.23|464.23|462.23|463.41|461.41|0
1643637060000|2022-01-31 13:51:00|464.44|462.44|464.64|462.64|464.65|462.65|464.23|462.23|0
1643637070000|2022-01-31 13:51:10|464.44|462.44|464.23|462.23|464.44|462.44|464.23|462.23|0
1643637080000|2022-01-31 13:51:20|463.82|461.82|463.82|461.82|463.82|461.82|463.61|461.61|0
1643637090000|2022-01-31 13:51:30|463.71|461.71|464.33|462.33|464.33|462.33|463.71|461.71|0
1643637100000|2022-01-31 13:51:40|464.44|462.44|464.23|462.23|464.44|462.44|464.23|462.23|0
1643637110000|2022-01-31 13:51:50|464.85|462.85|464.64|462.64|464.85|462.85|464.64|462.64|0
1643637120000|2022-01-31 13:52:00|464.85|462.85|464.64|462.64|464.85|462.85|464.44|462.44|0
1643637130000|2022-01-31 13:52:10|465.06|463.06|465.06|463.06|465.06|463.06|465.06|463.06|0
1643637140000|2022-01-31 13:52:20|464.85|462.85|464.85|462.85|465.06|463.06|464.64|462.64|0
1643637150000|2022-01-31 13:52:30|465.06|463.06|464.85|462.85|465.06|463.06|464.85|462.85|0
1643637160000|2022-01-31 13:52:40|464.64|462.64|465.47|463.47|465.47|463.47|464.64|462.64|0
1643637170000|2022-01-31 13:52:50|465.26|463.26|464.64|462.64|465.26|463.26|464.64|462.64|0
1643637180000|2022-01-31 13:53:00|464.23|462.23|465.06|463.06|465.06|463.06|464.23|462.23|0
1643637190000|2022-01-31 13:53:10|465.26|463.26|465.47|463.47|465.47|463.47|465.26|463.26|0
1643637200000|2022-01-31 13:53:20|465.26|463.26|465.47|463.47|465.47|463.47|465.26|463.26|0
1643637210000|2022-01-31 13:53:30|465.68|463.68|465.47|463.47|465.68|463.68|465.26|463.26|0
1643637220000|2022-01-31 13:53:40|464.85|462.85|465.15|463.15|465.15|463.15|464.85|462.85|0
1643637230000|2022-01-31 13:53:50|465.06|463.06|464.64|462.64|465.06|463.06|464.64|462.64|0
1643637240000|2022-01-31 13:54:00|464.23|462.23|464.44|462.44|464.44|462.44|464.23|462.23|0
1643637250000|2022-01-31 13:54:10|464.23|462.23|464.02|462.02|464.23|462.23|464.02|462.02|0
1643637260000|2022-01-31 13:54:20|463.82|461.82|463.61|461.61|463.82|461.82|463.61|461.61|0
1643637270000|2022-01-31 13:54:30|463.82|461.82|463.4|461.4|463.82|461.82|463.4|461.4|0
1643637280000|2022-01-31 13:54:40|463.2|461.2|462.99|460.99|463.2|461.2|462.99|460.99|0
1643637290000|2022-01-31 13:54:50|463.09|461.09|463.3|461.3|463.4|461.4|463.09|461.09|0
1643637300000|2022-01-31 13:55:00|463.61|461.61|463.4|461.4|463.61|461.61|463.4|461.4|0
1643637310000|2022-01-31 13:55:10|463.2|461.2|462.99|460.99|463.2|461.2|462.99|460.99|0
1643637320000|2022-01-31 13:55:20|463.09|461.09|463.2|461.2|463.2|461.2|463.09|461.09|0
1643637330000|2022-01-31 13:55:30|462.99|460.99|462.99|460.99|463.2|461.2|462.99|460.99|0
1643637340000|2022-01-31 13:55:40|462.58|460.58|462.78|460.78|462.78|460.78|462.58|460.58|0
1643637350000|2022-01-31 13:55:50|462.99|460.99|462.99|460.99|462.99|460.99|462.99|460.99|0
1643637360000|2022-01-31 13:56:00|463.4|461.4|464.43|462.43|464.43|462.43|463.4|461.4|0
1643637370000|2022-01-31 13:56:10|464.85|462.85|465.05|463.05|465.05|463.05|464.85|462.85|0
1643637380000|2022-01-31 13:56:20|465.36|463.36|465.88|463.88|466.09|464.09|465.36|463.36|0
1643637390000|2022-01-31 13:56:30|464.64|462.64|464.64|462.64|464.85|462.85|464.64|462.64|0
1643637400000|2022-01-31 13:56:40|464.85|462.85|465.05|463.05|465.05|463.05|464.85|462.85|0
1643637410000|2022-01-31 13:56:50|464.85|462.85|465.26|463.26|465.26|463.26|464.85|462.85|0
1643637420000|2022-01-31 13:57:00|464.64|462.64|464.85|462.85|464.85|462.85|464.64|462.64|0
1643637430000|2022-01-31 13:57:10|464.64|462.64|464.23|462.23|464.64|462.64|464.23|462.23|0
1643637440000|2022-01-31 13:57:20|464.02|462.02|463.81|461.81|464.02|462.02|463.81|461.81|0
1643637450000|2022-01-31 13:57:30|464.02|462.02|464.64|462.64|464.64|462.64|464.02|462.02|0
1643637460000|2022-01-31 13:57:40|464.85|462.85|464.64|462.64|464.85|462.85|464.64|462.64|0
1643637470000|2022-01-31 13:57:50|464.53|462.53|464.43|462.43|464.53|462.53|464.43|462.43|0
1643637480000|2022-01-31 13:58:00|464.64|462.64|464.84|462.84|465.05|463.05|464.64|462.64|0
1643637490000|2022-01-31 13:58:10|465.26|463.26|464.84|462.84|465.26|463.26|464.84|462.84|0
1643637500000|2022-01-31 13:58:20|464.64|462.64|464.43|462.43|464.64|462.64|464.43|462.43|0
1643637510000|2022-01-31 13:58:30|463.82|461.82|463.82|461.82|463.82|461.82|463.82|461.82|0
1643637520000|2022-01-31 13:58:40|463.62|461.62|463.82|461.82|463.82|461.82|463.62|461.62|0
1643637530000|2022-01-31 13:58:50|463.92|461.92|463.62|461.62|463.92|461.92|463.62|461.62|0
1643637540000|2022-01-31 13:59:00|463.41|461.41|463.62|461.62|463.62|461.62|463.41|461.41|0
1643637550000|2022-01-31 13:59:10|463.41|461.41|463.41|461.41|463.41|461.41|463.09|461.09|0
1643637560000|2022-01-31 13:59:20|463.2|461.2|463|461|463.2|461.2|463|461|0
1643637570000|2022-01-31 13:59:30|462.79|460.79|463.41|461.41|463.41|461.41|462.79|460.79|0
1643637580000|2022-01-31 13:59:40|463|461|463.2|461.2|463.2|461.2|463|461|0
1643637590000|2022-01-31 13:59:50|463.41|461.41|463.2|461.2|463.41|461.41|463.2|461.2|0
1643637600000|2022-01-31 14:00:00|463.61|461.61|463.3|461.3|463.61|461.61|463.3|461.3|0
1643637610000|2022-01-31 14:00:10|462.58|460.58|461.76|459.76|462.58|460.58|461.76|459.76|0
1643637620000|2022-01-31 14:00:20|461.55|459.55|461.34|459.34|461.55|459.55|461.14|459.14|0
1643637630000|2022-01-31 14:00:30|461.55|459.55|461.55|459.55|461.55|459.55|461.34|459.34|0
1643637640000|2022-01-31 14:00:40|461.76|459.76|461.55|459.55|461.76|459.76|461.55|459.55|0
1643637650000|2022-01-31 14:00:50|461.76|459.76|461.34|459.34|461.76|459.76|461.14|459.14|0
1643637660000|2022-01-31 14:01:00|461.55|459.55|461.76|459.76|461.96|459.96|461.55|459.55|0
1643637670000|2022-01-31 14:01:10|461.34|459.34|461.55|459.55|461.55|459.55|461.34|459.34|0
1643637680000|2022-01-31 14:01:20|461.75|459.75|461.34|459.34|461.75|459.75|460.72|458.72|0
1643637690000|2022-01-31 14:01:30|461.55|459.55|461.75|459.75|461.75|459.75|461.55|459.55|0
1643637700000|2022-01-31 14:01:40|461.34|459.34|461.55|459.55|461.75|459.75|461.34|459.34|0
1643637710000|2022-01-31 14:01:50|461.75|459.75|461.55|459.55|461.75|459.75|461.55|459.55|0
1643637720000|2022-01-31 14:02:00|461.75|459.75|462.17|460.17|462.37|460.37|461.75|459.75|0
1643637730000|2022-01-31 14:02:10|462.06|460.06|462.37|460.37|462.37|460.37|462.06|460.06|0
1643637740000|2022-01-31 14:02:20|462.58|460.58|461.75|459.75|462.58|460.58|461.75|459.75|0
1643637750000|2022-01-31 14:02:30|461.96|459.96|461.75|459.75|461.96|459.96|461.75|459.75|0
1643637760000|2022-01-31 14:02:40|461.96|459.96|461.75|459.75|461.96|459.96|461.75|459.75|0
1643637770000|2022-01-31 14:02:50|461.96|459.96|461.96|459.96|461.96|459.96|461.96|459.96|0
1643637780000|2022-01-31 14:03:00|462.17|460.17|462.17|460.17|462.37|460.37|462.17|460.17|0
1643637790000|2022-01-31 14:03:10|462.27|460.27|461.96|459.96|462.58|460.58|461.96|459.96|0
1643637800000|2022-01-31 14:03:20|462.47|460.47|462.99|460.99|462.99|460.99|462.47|460.47|0
1643637810000|2022-01-31 14:03:30|463.2|461.2|463.4|461.4|463.61|461.61|463.2|461.2|0
1643637820000|2022-01-31 14:03:40|463.61|461.61|463.4|461.4|463.61|461.61|463.4|461.4|0
1643637830000|2022-01-31 14:03:50|463.61|461.61|463.61|461.61|463.61|461.61|463.61|461.61|0
1643637840000|2022-01-31 14:04:00|463.4|461.4|463.4|461.4|463.4|461.4|463.2|461.2|0
1643637850000|2022-01-31 14:04:10|463.82|461.82|464.23|462.23|464.23|462.23|463.82|461.82|0
1643637860000|2022-01-31 14:04:20|464.02|462.02|464.02|462.02|464.02|462.02|463.92|461.92|0
1643637870000|2022-01-31 14:04:30|464.23|462.23|464.02|462.02|464.23|462.23|464.02|462.02|0
1643637880000|2022-01-31 14:04:40|463.61|461.61|463.61|461.61|463.61|461.61|463.4|461.4|0
1643637890000|2022-01-31 14:04:50|463.82|461.82|464.02|462.02|464.02|462.02|463.82|461.82|0
1643637900000|2022-01-31 14:05:00|464.23|462.23|463.82|461.82|464.23|462.23|463.82|461.82|0
1643637910000|2022-01-31 14:05:10|464.02|462.02|464.23|462.23|464.44|462.44|464.02|462.02|0
1643637920000|2022-01-31 14:05:20|464.02|462.02|464.12|462.12|464.12|462.12|464.02|462.02|0
1643637930000|2022-01-31 14:05:30|463.92|461.92|464.44|462.44|464.44|462.44|463.92|461.92|0
1643637940000|2022-01-31 14:05:40|464.23|462.23|464.02|462.02|464.23|462.23|464.02|462.02|0
1643637950000|2022-01-31 14:05:50|463.92|461.92|463.82|461.82|463.92|461.92|463.82|461.82|0
1643637960000|2022-01-31 14:06:00|464.23|462.23|464.85|462.85|464.85|462.85|464.23|462.23|0
1643637970000|2022-01-31 14:06:10|465.06|463.06|464.85|462.85|465.06|463.06|464.85|462.85|0
1643637980000|2022-01-31 14:06:20|464.64|462.64|465.62|463.62|465.62|463.62|464.64|462.64|0
1643637990000|2022-01-31 14:06:30|465.2|463.2|465.62|463.62|465.62|463.62|465.2|463.2|0
1643638000000|2022-01-31 14:06:40|465.82|463.82|465.62|463.62|465.82|463.82|465.62|463.62|0
1643638010000|2022-01-31 14:06:50|465.82|463.82|465.82|463.82|465.82|463.82|465.82|463.82|0
1643638020000|2022-01-31 14:07:00|465.41|463.41|465.62|463.62|465.62|463.62|465.41|463.41|0
1643638030000|2022-01-31 14:07:10|465.82|463.82|466.24|464.24|466.24|464.24|465.82|463.82|0
1643638040000|2022-01-31 14:07:20|466.13|464.13|466.24|464.24|466.24|464.24|466.03|464.03|0
1643638050000|2022-01-31 14:07:30|466.03|464.03|465.82|463.82|466.03|464.03|465.82|463.82|0
1643638060000|2022-01-31 14:07:40|466.03|464.03|466.03|464.03|466.03|464.03|466.03|464.03|0
1643638070000|2022-01-31 14:07:50|466.24|464.24|466.24|464.24|466.24|464.24|466.24|464.24|0
1643638080000|2022-01-31 14:08:00|465.82|463.82|466.03|464.03|466.03|464.03|465.82|463.82|0
1643638090000|2022-01-31 14:08:10|466.13|464.13|466.44|464.44|466.44|464.44|466.13|464.13|0
1643638100000|2022-01-31 14:08:20|466.65|464.65|466.24|464.24|466.65|464.65|466.24|464.24|0
1643638110000|2022-01-31 14:08:30|466.44|464.44|466.44|464.44|466.54|464.54|466.44|464.44|0
1643638120000|2022-01-31 14:08:40|466.65|464.65|466.65|464.65|466.65|464.65|466.65|464.65|0
1643638130000|2022-01-31 14:08:50|466.75|464.75|466.65|464.65|466.75|464.75|466.65|464.65|0
1643638140000|2022-01-31 14:09:00|466.44|464.44|466.65|464.65|466.65|464.65|466.44|464.44|0
1643638150000|2022-01-31 14:09:10|466.86|464.86|467.06|465.06|467.27|465.27|466.86|464.86|0
1643638160000|2022-01-31 14:09:20|466.86|464.86|466.65|464.65|466.86|464.86|466.65|464.65|0
1643638170000|2022-01-31 14:09:30|466.44|464.44|466.44|464.44|466.65|464.65|466.44|464.44|0
1643638180000|2022-01-31 14:09:40|466.23|464.23|466.23|464.23|466.23|464.23|466.23|464.23|0
1643638190000|2022-01-31 14:09:50|466.03|464.03|466.23|464.23|466.23|464.23|466.03|464.03|0
1643638200000|2022-01-31 14:10:00|465.82|463.82|465.92|463.92|465.92|463.92|465.82|463.82|0
1643638210000|2022-01-31 14:10:10|465.82|463.82|465.82|463.82|465.82|463.82|465.71|463.71|0
1643638220000|2022-01-31 14:10:20|465.61|463.61|465.61|463.61|465.61|463.61|465.2|463.2|0
1643638230000|2022-01-31 14:10:30|465.41|463.41|465.82|463.82|466.03|464.03|465.41|463.41|0
1643638240000|2022-01-31 14:10:40|465.61|463.61|465.41|463.41|465.61|463.61|465.41|463.41|0
1643638250000|2022-01-31 14:10:50|465.61|463.61|465.41|463.41|465.61|463.61|465.41|463.41|0
1643638260000|2022-01-31 14:11:00|465.61|463.61|466.23|464.23|466.23|464.23|465.61|463.61|0
1643638270000|2022-01-31 14:11:10|465.61|463.61|465.61|463.61|465.61|463.61|465.41|463.41|0
1643638280000|2022-01-31 14:11:20|465.82|463.82|465.82|463.82|465.82|463.82|465.82|463.82|0
1643638290000|2022-01-31 14:11:30|465.61|463.61|465.82|463.82|465.82|463.82|465.61|463.61|0
1643638300000|2022-01-31 14:11:40|465.41|463.41|465.61|463.61|465.61|463.61|465.41|463.41|0
1643638310000|2022-01-31 14:11:50|465.82|463.82|465.61|463.61|465.82|463.82|465.61|463.61|0
1643638320000|2022-01-31 14:12:00|465.41|463.41|465.2|463.2|465.41|463.41|465.2|463.2|0
1643638330000|2022-01-31 14:12:10|465.41|463.41|465.41|463.41|465.41|463.41|465.41|463.41|0
1643638340000|2022-01-31 14:12:20|464.99|462.99|464.99|462.99|465.41|463.41|464.79|462.79|0
1643638350000|2022-01-31 14:12:30|464.79|462.79|464.58|462.58|464.79|462.79|464.58|462.58|0
1643638360000|2022-01-31 14:12:40|464.79|462.79|465.2|463.2|465.2|463.2|464.79|462.79|0
1643638370000|2022-01-31 14:12:50|464.79|462.79|464.79|462.79|464.79|462.79|464.79|462.79|0
1643638380000|2022-01-31 14:13:00|464.99|462.99|465.2|463.2|465.2|463.2|464.99|462.99|0
1643638390000|2022-01-31 14:13:10|464.99|462.99|464.68|462.68|465.2|463.2|464.68|462.68|0
1643638400000|2022-01-31 14:13:20|464.37|462.37|464.58|462.58|464.99|462.99|464.37|462.37|0
1643638410000|2022-01-31 14:13:30|464.78|462.78|464.17|462.17|464.78|462.78|464.17|462.17|0
1643638420000|2022-01-31 14:13:40|463.96|461.96|463.55|461.55|464.16|462.16|463.55|461.55|0
1643638430000|2022-01-31 14:13:50|463.34|461.34|463.55|461.55|463.55|461.55|463.34|461.34|0
1643638440000|2022-01-31 14:14:00|463.34|461.34|463.55|461.55|463.64|461.64|463.34|461.34|0
1643638450000|2022-01-31 14:14:10|463.44|461.44|463.34|461.34|463.55|461.55|463.34|461.34|0
1643638460000|2022-01-31 14:14:20|463.13|461.13|463.55|461.55|463.55|461.55|463.13|461.13|0
1643638470000|2022-01-31 14:14:30|463.54|461.54|463.75|461.75|463.75|461.75|463.54|461.54|0
1643638480000|2022-01-31 14:14:40|463.54|461.54|463.54|461.54|463.75|461.75|463.54|461.54|0
1643638490000|2022-01-31 14:14:50|463.13|461.13|463.13|461.13|463.13|461.13|463.13|461.13|0
1643638500000|2022-01-31 14:15:00|462.93|460.93|463.54|461.54|463.75|461.75|462.93|460.93|0
1643638510000|2022-01-31 14:15:10|463.34|461.34|462.93|460.93|463.34|461.34|462.93|460.93|0
1643638520000|2022-01-31 14:15:20|462.72|460.72|462.72|460.72|462.72|460.72|462.51|460.51|0
1643638530000|2022-01-31 14:15:30|462.93|460.93|462.82|460.82|462.93|460.93|462.82|460.82|0
1643638540000|2022-01-31 14:15:40|462.93|460.93|462.72|460.72|463.13|461.13|462.72|460.72|0
1643638550000|2022-01-31 14:15:50|462.31|460.31|462.51|460.51|462.72|460.72|462.31|460.31|0
1643638560000|2022-01-31 14:16:00|462.61|460.61|462.51|460.51|462.72|460.72|462.51|460.51|0
1643638570000|2022-01-31 14:16:10|462.31|460.31|462.1|460.1|462.31|460.31|462.1|460.1|0
1643638580000|2022-01-31 14:16:20|462.31|460.31|462.1|460.1|462.51|460.51|462.1|460.1|0
1643638590000|2022-01-31 14:16:30|462.31|460.31|462.92|460.92|462.92|460.92|462.31|460.31|0
1643638600000|2022-01-31 14:16:40|463.34|461.34|463.54|461.54|463.54|461.54|463.34|461.34|0
1643638610000|2022-01-31 14:16:50|463.34|461.34|463.54|461.54|463.54|461.54|463.23|461.23|0
1643638620000|2022-01-31 14:17:00|463.34|461.34|463.02|461.02|463.54|461.54|463.02|461.02|0
1643638630000|2022-01-31 14:17:10|462.92|460.92|463.54|461.54|463.54|461.54|462.92|460.92|0
1643638640000|2022-01-31 14:17:20|463.43|461.43|463.34|461.34|463.43|461.43|463.34|461.34|0
1643638650000|2022-01-31 14:17:30|463.54|461.54|464.16|462.16|464.16|462.16|463.54|461.54|0
1643638660000|2022-01-31 14:17:40|464.37|462.37|464.37|462.37|464.57|462.57|464.37|462.37|0
1643638670000|2022-01-31 14:17:50|464.16|462.16|464.37|462.37|464.37|462.37|464.16|462.16|0
1643638680000|2022-01-31 14:18:00|464.16|462.16|464.05|462.05|464.37|462.37|464.05|462.05|0
1643638690000|2022-01-31 14:18:10|463.95|461.95|463.75|461.75|463.95|461.95|463.54|461.54|0
1643638700000|2022-01-31 14:18:20|463.95|461.95|463.95|461.95|463.95|461.95|463.64|461.64|0
1643638710000|2022-01-31 14:18:30|464.16|462.16|463.95|461.95|464.26|462.26|463.95|461.95|0
1643638720000|2022-01-31 14:18:40|463.75|461.75|464.16|462.16|464.16|462.16|463.75|461.75|0
1643638730000|2022-01-31 14:18:50|463.95|461.95|463.95|461.95|463.95|461.95|463.75|461.75|0
1643638740000|2022-01-31 14:19:00|463.54|461.54|463.13|461.13|463.54|461.54|463.13|461.13|0
1643638750000|2022-01-31 14:19:10|462.92|460.92|462.3|460.3|462.92|460.92|462.3|460.3|0
1643638760000|2022-01-31 14:19:20|462.51|460.51|462.51|460.51|462.51|460.51|462.3|460.3|0
1643638770000|2022-01-31 14:19:30|462.3|460.3|462.3|460.3|462.3|460.3|462.1|460.1|0
1643638780000|2022-01-31 14:19:40|462.51|460.51|462.3|460.3|462.51|460.51|462.3|460.3|0
1643638790000|2022-01-31 14:19:50|462.1|460.1|462.1|460.1|462.1|460.1|462.1|460.1|0
1643638800000|2022-01-31 14:20:00|461.89|459.89|462.3|460.3|462.4|460.4|461.89|459.89|0
1643638810000|2022-01-31 14:20:10|462.4|460.4|462.81|460.81|462.81|460.81|462.3|460.3|0
1643638820000|2022-01-31 14:20:20|462.71|460.71|462.92|460.92|462.92|460.92|462.71|460.71|0
1643638830000|2022-01-31 14:20:30|462.71|460.71|462.3|460.3|462.71|460.71|462.3|460.3|0
1643638840000|2022-01-31 14:20:40|461.89|459.89|461.48|459.48|461.89|459.89|461.48|459.48|0
1643638850000|2022-01-31 14:20:50|461.27|459.27|461.27|459.27|461.27|459.27|461.27|459.27|0
1643638860000|2022-01-31 14:21:00|460.86|458.86|460.65|458.65|460.86|458.86|460.65|458.65|0
1643638870000|2022-01-31 14:21:10|460.45|458.45|460.75|458.75|460.75|458.75|460.24|458.24|0
1643638880000|2022-01-31 14:21:20|460.65|458.65|460.65|458.65|460.86|458.86|460.55|458.55|0
1643638890000|2022-01-31 14:21:30|460.24|458.24|460.34|458.34|460.45|458.45|460.24|458.24|0
1643638900000|2022-01-31 14:21:40|460.24|458.24|460.24|458.24|460.24|458.24|460.24|458.24|0
1643638910000|2022-01-31 14:21:50|460.13|458.13|460.24|458.24|460.24|458.24|460.04|458.04|0
1643638920000|2022-01-31 14:22:00|460.45|458.45|460.45|458.45|460.45|458.45|460.24|458.24|0
1643638930000|2022-01-31 14:22:10|460.75|458.75|461.06|459.06|461.06|459.06|460.65|458.65|0
1643638940000|2022-01-31 14:22:20|461.27|459.27|459.83|457.83|461.27|459.27|459.83|457.83|0
1643638950000|2022-01-31 14:22:30|460.03|458.03|460.24|458.24|460.24|458.24|460.03|458.03|0
1643638960000|2022-01-31 14:22:40|460.03|458.03|460.65|458.65|460.65|458.65|460.03|458.03|0
1643638970000|2022-01-31 14:22:50|460.45|458.45|460.45|458.45|460.45|458.45|460.45|458.45|0
1643638980000|2022-01-31 14:23:00|460.24|458.24|460.45|458.45|460.45|458.45|460.24|458.24|0
1643638990000|2022-01-31 14:23:10|460.65|458.65|460.86|458.86|460.86|458.86|460.65|458.65|0
1643639000000|2022-01-31 14:23:20|460.65|458.65|460.86|458.86|461.06|459.06|460.65|458.65|0
1643639010000|2022-01-31 14:23:30|461.06|459.06|461.06|459.06|461.06|459.06|460.86|458.86|0
1643639020000|2022-01-31 14:23:40|460.86|458.86|461.27|459.27|461.27|459.27|460.86|458.86|0
1643639030000|2022-01-31 14:23:50|461.57|459.57|461.27|459.27|461.57|459.57|461.27|459.27|0
1643639040000|2022-01-31 14:24:00|461.47|459.47|461.47|459.47|461.47|459.47|461.27|459.27|0
1643639050000|2022-01-31 14:24:10|461.37|459.37|461.47|459.47|461.47|459.47|461.37|459.37|0
1643639060000|2022-01-31 14:24:20|461.27|459.27|461.27|459.27|461.27|459.27|461.27|459.27|0
1643639070000|2022-01-31 14:24:30|461.06|459.06|461.06|459.06|461.06|459.06|461.06|459.06|0
1643639080000|2022-01-31 14:24:40|461.16|459.16|461.37|459.37|461.37|459.37|461.16|459.16|0
1643639090000|2022-01-31 14:24:50|461.47|459.47|461.68|459.68|461.89|459.89|461.47|459.47|0
1643639100000|2022-01-31 14:25:00|461.89|459.89|462.09|460.09|462.09|460.09|461.68|459.68|0
1643639110000|2022-01-31 14:25:10|462.3|460.3|462.6|460.6|462.6|460.6|462.3|460.3|0
1643639120000|2022-01-31 14:25:20|462.71|460.71|462.71|460.71|462.71|460.71|462.5|460.5|0
1643639130000|2022-01-31 14:25:30|462.92|460.92|462.92|460.92|462.92|460.92|462.92|460.92|0
1643639140000|2022-01-31 14:25:40|462.71|460.71|463.12|461.12|463.12|461.12|462.71|460.71|0
1643639150000|2022-01-31 14:25:50|462.81|460.81|462.92|460.92|462.92|460.92|462.81|460.81|0
1643639160000|2022-01-31 14:26:00|462.5|460.5|462.92|460.92|462.92|460.92|462.5|460.5|0
1643639170000|2022-01-31 14:26:10|463.01|461.01|463.74|461.74|463.74|461.74|463.01|461.01|0
1643639180000|2022-01-31 14:26:20|463.95|461.95|463.63|461.63|463.95|461.95|463.63|461.63|0
1643639190000|2022-01-31 14:26:30|463.12|461.12|463.63|461.63|463.63|461.63|463.12|461.12|0
1643639200000|2022-01-31 14:26:40|463.74|461.74|463.74|461.74|463.74|461.74|463.53|461.53|0
1643639220000|2022-01-31 14:27:00|463.95|461.95|464.15|462.15|464.15|462.15|463.53|461.53|0
1643639230000|2022-01-31 14:27:10|464.56|462.56|463.95|461.95|464.56|462.56|463.95|461.95|0
1643639240000|2022-01-31 14:27:20|463.33|461.33|463.12|461.12|463.33|461.33|463.12|461.12|0
1643639250000|2022-01-31 14:27:30|463.33|461.33|463.33|461.33|463.33|461.33|463.01|461.01|0
1643639260000|2022-01-31 14:27:40|463.12|461.12|463.22|461.22|463.53|461.53|463.12|461.12|0
1643639270000|2022-01-31 14:27:50|463.12|461.12|464.36|462.36|464.36|462.36|463.12|461.12|0
1643639280000|2022-01-31 14:28:00|464.15|462.15|464.56|462.56|464.56|462.56|464.15|462.15|0
1643639290000|2022-01-31 14:28:10|464.87|462.87|465.18|463.18|465.18|463.18|464.87|462.87|0
1643639300000|2022-01-31 14:28:20|464.98|462.98|464.98|462.98|465.18|463.18|464.98|462.98|0
1643639310000|2022-01-31 14:28:30|465.39|463.39|465.8|463.8|465.8|463.8|465.39|463.39|0
1643639320000|2022-01-31 14:28:40|465.6|463.6|465.39|463.39|465.6|463.6|465.18|463.18|0
1643639330000|2022-01-31 14:28:50|465.18|463.18|464.56|462.56|465.18|463.18|464.56|462.56|0
1643639340000|2022-01-31 14:29:00|464.98|462.98|464.77|462.77|464.98|462.98|464.77|462.77|0
1643639350000|2022-01-31 14:29:10|464.98|462.98|464.87|462.87|464.98|462.98|464.87|462.87|0
1643639360000|2022-01-31 14:29:20|464.77|462.77|464.77|462.77|464.77|462.77|464.77|462.77|0
1643639370000|2022-01-31 14:29:30|464.56|462.56|463.94|461.94|464.77|462.77|463.94|461.94|0
1643639380000|2022-01-31 14:29:40|463.74|461.74|464.98|462.98|464.98|462.98|463.53|461.53|0
1643639390000|2022-01-31 14:29:50|465.6|463.6|465.28|463.28|465.6|463.6|464.98|462.98|0
1643639400000|2022-01-31 14:30:00|463.74|461.74|463.94|461.94|465.28|463.28|463.74|461.74|0
1643639410000|2022-01-31 14:30:10|464.15|462.15|462.7|460.7|464.15|462.15|462.7|460.7|0
1643639420000|2022-01-31 14:30:20|463.12|461.12|462.5|460.5|464.66|462.66|462.5|460.5|0
1643639430000|2022-01-31 14:30:30|463.12|461.12|461.88|459.88|463.12|461.12|461.88|459.88|0
1643639440000|2022-01-31 14:30:40|461.06|459.06|464.15|462.15|464.77|462.77|461.06|459.06|0
1643639450000|2022-01-31 14:30:50|464.56|462.56|465.39|463.39|465.39|463.39|464.56|462.56|0
1643639460000|2022-01-31 14:31:00|465.59|463.59|465.8|463.8|465.8|463.8|464.87|462.87|0
1643639470000|2022-01-31 14:31:10|465.18|463.18|462.5|460.5|465.18|463.18|462.5|460.5|0
1643639480000|2022-01-31 14:31:20|463.74|461.74|461.67|459.67|463.74|461.74|461.67|459.67|0
1643639490000|2022-01-31 14:31:30|460.85|458.85|460.44|458.44|460.85|458.85|460.44|458.44|0
1643639500000|2022-01-31 14:31:40|459|457|457.35|455.35|459|457|457.35|455.35|0
1643639510000|2022-01-31 14:31:50|457.15|455.15|457.97|455.97|458.38|456.38|457.15|455.15|0
1643639520000|2022-01-31 14:32:00|457.86|455.86|456.12|454.12|458.07|456.07|456.12|454.12|0
1643639530000|2022-01-31 14:32:10|455.92|453.92|455.1|453.1|455.92|453.92|455.1|453.1|0
1643639540000|2022-01-31 14:32:20|455.71|453.71|455.92|453.92|455.92|453.92|455.4|453.4|0
1643639550000|2022-01-31 14:32:30|456.74|454.74|455.81|453.81|456.74|454.74|455.3|453.3|0
1643639560000|2022-01-31 14:32:40|456.53|454.53|456.94|454.94|456.94|454.94|456.53|454.53|0
1643639570000|2022-01-31 14:32:50|457.35|455.35|456.53|454.53|457.35|455.35|456.53|454.53|0
1643639580000|2022-01-31 14:33:00|456.33|454.33|458.58|456.58|458.58|456.58|456.33|454.33|0
1643639590000|2022-01-31 14:33:10|460.02|458.02|459|457|460.02|458.02|458.79|456.79|0
1643639600000|2022-01-31 14:33:20|458.38|456.38|459.82|457.82|459.82|457.82|458.38|456.38|0
1643639610000|2022-01-31 14:33:30|460.23|458.23|459.61|457.61|460.23|458.23|459.2|457.2|0
1643639620000|2022-01-31 14:33:40|459.2|457.2|459|457|459.2|457.2|458.79|456.79|0
1643639630000|2022-01-31 14:33:50|458.79|456.79|459.5|457.5|459.5|457.5|458.79|456.79|0
1643639640000|2022-01-31 14:34:00|460.02|458.02|463.01|461.01|463.01|461.01|460.02|458.02|0
1643639650000|2022-01-31 14:34:10|463.32|461.32|464.35|462.35|464.35|462.35|463.32|461.32|0
1643639660000|2022-01-31 14:34:20|464.15|462.15|463.73|461.73|464.76|462.76|463.73|461.73|0
1643639670000|2022-01-31 14:34:30|464.15|462.15|467.04|465.04|467.04|465.04|464.15|462.15|0
1643639680000|2022-01-31 14:34:40|467.25|465.25|467.24|465.24|467.45|465.45|467.04|465.04|0
1643639690000|2022-01-31 14:34:50|467.45|465.45|468.07|466.07|468.07|466.07|467.14|465.14|0
1643639700000|2022-01-31 14:35:00|469.32|467.32|470.35|468.35|470.35|468.35|469.32|467.32|0
1643639710000|2022-01-31 14:35:10|469.94|467.94|468.69|466.69|469.94|467.94|468.69|466.69|0
1643639720000|2022-01-31 14:35:20|468.49|466.49|471.39|469.39|471.39|469.39|468.49|466.49|0
1643639730000|2022-01-31 14:35:30|471.18|469.18|471.9|469.9|471.9|469.9|471.18|469.18|0
1643639740000|2022-01-31 14:35:40|471.7|469.7|472.01|470.01|472.01|470.01|471.7|469.7|0
1643639750000|2022-01-31 14:35:50|472.43|470.43|471.8|469.8|472.43|470.43|471.8|469.8|0
1643639760000|2022-01-31 14:36:00|470.97|468.97|470.14|468.14|470.97|468.97|469.94|467.94|0
1643639770000|2022-01-31 14:36:10|470.97|468.97|470.35|468.35|470.97|468.97|469.73|467.73|0
1643639780000|2022-01-31 14:36:20|470.14|468.14|471.39|469.39|471.39|469.39|469.52|467.52|0
1643639790000|2022-01-31 14:36:30|472.63|470.63|472.01|470.01|472.84|470.84|472.01|470.01|0
1643639800000|2022-01-31 14:36:40|472.53|470.53|472.43|470.43|472.63|470.63|472.43|470.43|0
1643639810000|2022-01-31 14:36:50|472.63|470.63|472.43|470.43|472.84|470.84|472.43|470.43|0
1643639820000|2022-01-31 14:37:00|471.8|469.8|472.22|470.22|472.22|470.22|471.8|469.8|0
1643639830000|2022-01-31 14:37:10|471.6|469.6|472.43|470.43|472.84|470.84|471.6|469.6|0
1643639840000|2022-01-31 14:37:20|473.26|471.26|472.22|470.22|473.26|471.26|472.01|470.01|0
1643639850000|2022-01-31 14:37:30|471.59|469.59|470.35|468.35|471.59|469.59|470.14|468.14|0
1643639860000|2022-01-31 14:37:40|470.97|468.97|468.28|466.28|470.97|468.97|468.28|466.28|0
1643639870000|2022-01-31 14:37:50|468.9|466.9|469.52|467.52|469.52|467.52|468.69|466.69|0
1643639880000|2022-01-31 14:38:00|470.14|468.14|469.73|467.73|470.14|468.14|469.73|467.73|0
1643639890000|2022-01-31 14:38:10|470.66|468.66|470.14|468.14|470.97|468.97|470.14|468.14|0
1643639900000|2022-01-31 14:38:20|470.35|468.35|469.1|467.1|470.35|468.35|469.1|467.1|0
1643639910000|2022-01-31 14:38:30|468.9|466.9|469.93|467.93|470.35|468.35|468.9|466.9|0
1643639920000|2022-01-31 14:38:40|470.14|468.14|468.69|466.69|470.14|468.14|468.69|466.69|0
1643639930000|2022-01-31 14:38:50|468.9|466.9|468.69|466.69|468.9|466.9|467.86|465.86|0
1643639940000|2022-01-31 14:39:00|469.93|467.93|471.69|469.69|471.8|469.8|469.93|467.93|0
1643639950000|2022-01-31 14:39:10|472.22|470.22|471.28|469.28|472.22|470.22|470.66|468.66|0
1643639960000|2022-01-31 14:39:20|469.93|467.93|470.76|468.76|470.76|468.76|469.93|467.93|0
1643639970000|2022-01-31 14:39:30|469.73|467.73|469.73|467.73|470.35|468.35|469.52|467.52|0
1643639980000|2022-01-31 14:39:40|470.76|468.76|471.18|469.18|471.18|469.18|470.45|468.45|0
1643639990000|2022-01-31 14:39:50|471.59|469.59|472.22|470.22|472.22|470.22|471.59|469.59|0
1643640000000|2022-01-31 14:40:00|472.42|470.42|472.01|470.01|472.63|470.63|472.01|470.01|0
1643640010000|2022-01-31 14:40:10|472.63|470.63|473.05|471.05|473.05|471.05|472.63|470.63|0
1643640020000|2022-01-31 14:40:20|472.84|470.84|473.67|471.67|473.67|471.67|472.84|470.84|0
1643640030000|2022-01-31 14:40:30|473.88|471.88|474.29|472.29|474.29|472.29|473.88|471.88|0
1643640040000|2022-01-31 14:40:40|474.09|472.09|474.71|472.71|474.92|472.92|474.09|472.09|0
1643640050000|2022-01-31 14:40:50|473.88|471.88|474.08|472.08|474.08|472.08|473.88|471.88|0
1643640060000|2022-01-31 14:41:00|474.18|472.18|474.71|472.71|475.33|473.33|474.18|472.18|0
1643640070000|2022-01-31 14:41:10|474.92|472.92|475.33|473.33|475.33|473.33|474.92|472.92|0
1643640080000|2022-01-31 14:41:20|475.54|473.54|472.73|470.73|475.54|473.54|472.73|470.73|0
1643640090000|2022-01-31 14:41:30|473.88|471.88|474.29|472.29|474.29|472.29|473.77|471.77|0
1643640100000|2022-01-31 14:41:40|474.18|472.18|474.81|472.81|474.81|472.81|474.08|472.08|0
1643640110000|2022-01-31 14:41:50|475.12|473.12|474.92|472.92|475.12|473.12|474.92|472.92|0
1643640120000|2022-01-31 14:42:00|475.33|473.33|475.75|473.75|475.75|473.75|475.33|473.33|0
1643640130000|2022-01-31 14:42:10|475.33|473.33|475.75|473.75|475.75|473.75|474.92|472.92|0
1643640140000|2022-01-31 14:42:20|475.96|473.96|476.37|474.37|476.37|474.37|475.96|473.96|0
1643640150000|2022-01-31 14:42:30|474.5|472.5|474.29|472.29|474.5|472.5|473.88|471.88|0
1643640160000|2022-01-31 14:42:40|474.5|472.5|474.71|472.71|474.71|472.71|474.5|472.5|0
1643640170000|2022-01-31 14:42:50|474.08|472.08|474.08|472.08|474.92|472.92|474.08|472.08|0
1643640180000|2022-01-31 14:43:00|474.39|472.39|474.71|472.71|474.71|472.71|474.39|472.39|0
1643640190000|2022-01-31 14:43:10|474.91|472.91|473.87|471.87|475.33|473.33|473.87|471.87|0
1643640200000|2022-01-31 14:43:20|473.67|471.67|474.71|472.71|474.71|472.71|473.67|471.67|0
1643640210000|2022-01-31 14:43:30|474.5|472.5|474.5|472.5|474.5|472.5|474.39|472.39|0
1643640220000|2022-01-31 14:43:40|473.77|471.77|473.87|471.87|473.87|471.87|473.67|471.67|0
1643640230000|2022-01-31 14:43:50|473.67|471.67|473.67|471.67|473.67|471.67|473.04|471.04|0
1643640240000|2022-01-31 14:44:00|473.97|471.97|474.5|472.5|474.5|472.5|473.97|471.97|0
1643640250000|2022-01-31 14:44:10|474.91|472.91|474.71|472.71|474.91|472.91|474.71|472.71|0
1643640260000|2022-01-31 14:44:20|474.5|472.5|475.54|473.54|475.54|473.54|474.5|472.5|0
1643640270000|2022-01-31 14:44:30|474.71|472.71|473.67|471.67|474.71|472.71|473.67|471.67|0
1643640280000|2022-01-31 14:44:40|474.08|472.08|473.67|471.67|474.08|472.08|473.67|471.67|0
1643640290000|2022-01-31 14:44:50|473.87|471.87|473.46|471.46|473.97|471.97|473.46|471.46|0
1643640300000|2022-01-31 14:45:00|475.01|473.01|476.05|474.05|476.05|474.05|474.5|472.5|0
1643640310000|2022-01-31 14:45:10|475.01|473.01|474.5|472.5|475.01|473.01|473.04|471.04|0
1643640320000|2022-01-31 14:45:20|474.29|472.29|475.01|473.01|475.12|473.12|473.25|471.25|0
1643640330000|2022-01-31 14:45:30|474.91|472.91|475.12|473.12|475.33|473.33|474.91|472.91|0
1643640340000|2022-01-31 14:45:40|475.33|473.33|474.7|472.7|475.95|473.95|474.7|472.7|0
1643640350000|2022-01-31 14:45:50|475.33|473.33|474.39|472.39|475.33|473.33|474.39|472.39|0
1643640360000|2022-01-31 14:46:00|474.91|472.91|474.8|472.8|474.91|472.91|473.97|471.97|0
1643640370000|2022-01-31 14:46:10|474.7|472.7|473.04|471.04|474.7|472.7|473.04|471.04|0
1643640380000|2022-01-31 14:46:20|472.42|470.42|472.52|470.52|472.52|470.52|471.79|469.79|0
1643640390000|2022-01-31 14:46:30|472|470|472.21|470.21|472.21|470.21|471.79|469.79|0
1643640400000|2022-01-31 14:46:40|472.62|470.62|472.52|470.52|472.62|470.62|472.21|470.21|0
1643640410000|2022-01-31 14:46:50|472.42|470.42|472.21|470.21|472.42|470.42|471.59|469.59|0
1643640420000|2022-01-31 14:47:00|473.14|471.14|473.76|471.76|473.87|471.87|473.14|471.14|0
1643640430000|2022-01-31 14:47:10|473.46|471.46|475.12|473.12|475.12|473.12|473.46|471.46|0
1643640440000|2022-01-31 14:47:20|474.49|472.49|473.66|471.66|474.49|472.49|473.66|471.66|0
1643640450000|2022-01-31 14:47:30|473.55|471.55|474.29|472.29|474.29|472.29|473.55|471.55|0
1643640460000|2022-01-31 14:47:40|473.76|471.76|472.21|470.21|473.76|471.76|472.21|470.21|0
1643640470000|2022-01-31 14:47:50|472|470|472.62|470.62|472.83|470.83|472|470|0
1643640480000|2022-01-31 14:48:00|473.45|471.45|472.72|470.72|473.45|471.45|472.72|470.72|0
1643640490000|2022-01-31 14:48:10|472.42|470.42|473.25|471.25|473.25|471.25|472.42|470.42|0
1643640500000|2022-01-31 14:48:20|472.83|470.83|472.83|470.83|473.04|471.04|472.83|470.83|0
1643640510000|2022-01-31 14:48:30|471.89|469.89|469.92|467.92|471.89|469.89|469.92|467.92|0
1643640520000|2022-01-31 14:48:40|470.96|468.96|471.58|469.58|472|470|470.96|468.96|0
1643640530000|2022-01-31 14:48:50|471.17|469.17|470.75|468.75|471.17|469.17|469.92|467.92|0
1643640540000|2022-01-31 14:49:00|470.65|468.65|471.17|469.17|471.38|469.38|470.65|468.65|0
1643640550000|2022-01-31 14:49:10|470.55|468.55|470.75|468.75|470.75|468.75|469.72|467.72|0
1643640560000|2022-01-31 14:49:20|470.65|468.65|469.51|467.51|470.65|468.65|469.51|467.51|0
1643640570000|2022-01-31 14:49:30|469.82|467.82|469.09|467.09|469.82|467.82|469.09|467.09|0
1643640580000|2022-01-31 14:49:40|468.89|466.89|469.3|467.3|469.3|467.3|468.89|466.89|0
1643640590000|2022-01-31 14:49:50|469.09|467.09|469.4|467.4|469.4|467.4|469.09|467.09|0
1643640600000|2022-01-31 14:50:00|469.3|467.3|469.92|467.92|469.92|467.92|469.3|467.3|0
1643640610000|2022-01-31 14:50:10|469.09|467.09|468.89|466.89|469.3|467.3|468.89|466.89|0
1643640620000|2022-01-31 14:50:20|470.34|468.34|469.3|467.3|470.54|468.54|469.3|467.3|0
1643640630000|2022-01-31 14:50:30|469.61|467.61|469.92|467.92|469.92|467.92|469.4|467.4|0
1643640640000|2022-01-31 14:50:40|470.02|468.02|470.34|468.34|470.34|468.34|469.92|467.92|0
1643640650000|2022-01-31 14:50:50|470.23|468.23|468.89|466.89|470.34|468.34|468.89|466.89|0
1643640660000|2022-01-31 14:51:00|469.19|467.19|471.27|469.27|471.27|469.27|469.19|467.19|0
1643640670000|2022-01-31 14:51:10|471.17|469.17|470.75|468.75|471.17|469.17|470.54|468.54|0
1643640680000|2022-01-31 14:51:20|470.34|468.34|469.3|467.3|470.34|468.34|469.09|467.09|0
1643640690000|2022-01-31 14:51:30|469.51|467.51|470.44|468.44|470.44|468.44|469.51|467.51|0
1643640700000|2022-01-31 14:51:40|470.75|468.75|471.17|469.17|471.17|469.17|470.34|468.34|0
1643640710000|2022-01-31 14:51:50|472.41|470.41|473.45|471.45|473.45|471.45|472.41|470.41|0
1643640720000|2022-01-31 14:52:00|474.28|472.28|475.11|473.11|475.11|473.11|474.28|472.28|0
1643640730000|2022-01-31 14:52:10|475.74|473.74|475.74|473.74|475.74|473.74|475.53|473.53|0
1643640740000|2022-01-31 14:52:20|476.16|474.16|476.78|474.78|476.78|474.78|476.16|474.16|0
1643640750000|2022-01-31 14:52:30|477.41|475.41|478.24|476.24|478.24|476.24|477.41|475.41|0
1643640760000|2022-01-31 14:52:40|478.03|476.03|478.66|476.66|478.66|476.66|478.03|476.03|0
1643640770000|2022-01-31 14:52:50|478.55|476.55|479.49|477.49|479.49|477.49|478.55|476.55|0
1643640780000|2022-01-31 14:53:00|479.8|477.8|479.7|477.7|479.8|477.8|479.7|477.7|0
1643640790000|2022-01-31 14:53:10|479.28|477.28|479.7|477.7|479.7|477.7|479.28|477.28|0
1643640800000|2022-01-31 14:53:20|480.54|478.54|480.54|478.54|480.54|478.54|480.43|478.43|0
1643640810000|2022-01-31 14:53:30|480.33|478.33|480.12|478.12|480.33|478.33|480.12|478.12|0
1643640820000|2022-01-31 14:53:40|480.54|478.54|480.12|478.12|480.54|478.54|480.12|478.12|0
1643640830000|2022-01-31 14:53:50|480.22|478.22|480.12|478.12|480.33|478.33|479.91|477.91|0
1643640840000|2022-01-31 14:54:00|479.91|477.91|479.49|477.49|479.91|477.91|479.49|477.49|0
1643640850000|2022-01-31 14:54:10|479.28|477.28|480.64|478.64|480.64|478.64|479.28|477.28|0
1643640860000|2022-01-31 14:54:20|479.47|477.47|479.47|477.47|479.47|477.47|479.05|477.05|0
1643640870000|2022-01-31 14:54:30|479.36|477.36|478.42|476.42|479.47|477.47|478.42|476.42|0
1643640880000|2022-01-31 14:54:40|478.21|476.21|478.84|476.84|478.84|476.84|478.21|476.21|0
1643640890000|2022-01-31 14:54:50|479.05|477.05|478.63|476.63|479.05|477.05|478.63|476.63|0
1643640900000|2022-01-31 14:55:00|479.05|477.05|479.05|477.05|479.46|477.46|479.05|477.05|0
1643640910000|2022-01-31 14:55:10|478.84|476.84|478.42|476.42|479.05|477.05|478.42|476.42|0
1643640920000|2022-01-31 14:55:20|479.88|477.88|479.77|477.77|480.09|478.09|479.67|477.67|0
1643640930000|2022-01-31 14:55:30|479.67|477.67|480.4|478.4|480.51|478.51|479.67|477.67|0
1643640940000|2022-01-31 14:55:40|480.51|478.51|480.4|478.4|480.51|478.51|480.4|478.4|0
1643640950000|2022-01-31 14:55:50|480.51|478.51|480.09|478.09|480.72|478.72|480.09|478.09|0
1643640960000|2022-01-31 14:56:00|480.72|478.72|480.3|478.3|480.72|478.72|480.09|478.09|0
1643640970000|2022-01-31 14:56:10|480.19|478.19|480.51|478.51|480.93|478.93|480.19|478.19|0
1643640980000|2022-01-31 14:56:20|480.3|478.3|480.61|478.61|480.61|478.61|480.19|478.19|0
1643640990000|2022-01-31 14:56:30|480.93|478.93|480.82|478.82|480.93|478.93|480.72|478.72|0
1643641000000|2022-01-31 14:56:40|480.93|478.93|480.51|478.51|480.93|478.93|480.51|478.51|0
1643641010000|2022-01-31 14:56:50|480.3|478.3|479.46|477.46|480.3|478.3|479.46|477.46|0
1643641020000|2022-01-31 14:57:00|480.19|478.19|479.05|477.05|480.19|478.19|479.05|477.05|0
1643641030000|2022-01-31 14:57:10|479.25|477.25|477.27|475.27|479.25|477.25|477.27|475.27|0
1643641040000|2022-01-31 14:57:20|478.63|476.63|478.63|476.63|478.94|476.94|478.63|476.63|0
1643641050000|2022-01-31 14:57:30|478.84|476.84|478.21|476.21|478.84|476.84|478.21|476.21|0
1643641060000|2022-01-31 14:57:40|478.63|476.63|478|476|478.63|476.63|478|476|0
1643641070000|2022-01-31 14:57:50|477.37|475.37|478.21|476.21|478.21|476.21|477.37|475.37|0
1643641080000|2022-01-31 14:58:00|478.52|476.52|479.35|477.35|479.35|477.35|478.52|476.52|0
1643641090000|2022-01-31 14:58:10|479.04|477.04|479.25|477.25|479.46|477.46|479.04|477.04|0
1643641100000|2022-01-31 14:58:20|479.67|477.67|479.46|477.46|479.67|477.67|479.46|477.46|0
1643641110000|2022-01-31 14:58:30|479.67|477.67|479.88|477.88|479.88|477.88|479.46|477.46|0
1643641120000|2022-01-31 14:58:40|480.51|478.51|480.72|478.72|480.72|478.72|480.09|478.09|0
1643641130000|2022-01-31 14:58:50|480.51|478.51|480.3|478.3|480.72|478.72|480.3|478.3|0
1643641140000|2022-01-31 14:59:00|480.09|478.09|480.92|478.92|480.92|478.92|480.09|478.09|0
1643641150000|2022-01-31 14:59:10|481.13|479.13|480.82|478.82|481.13|479.13|480.72|478.72|0
1643641160000|2022-01-31 14:59:20|480.92|478.92|481.13|479.13|481.13|479.13|480.72|478.72|0
1643641170000|2022-01-31 14:59:30|481.76|479.76|482.39|480.39|482.39|480.39|481.76|479.76|0
1643641180000|2022-01-31 14:59:40|482.6|480.6|482.39|480.39|482.6|480.6|482.18|480.18|0
1643641190000|2022-01-31 14:59:50|482.81|480.81|483.65|481.65|483.65|481.65|482.81|480.81|0
1643641200000|2022-01-31 15:00:00|484.27|482.27|484.16|482.16|484.48|482.48|484.16|482.16|0
1643641210000|2022-01-31 15:00:10|483.44|481.44|484.48|482.48|484.48|482.48|483.44|481.44|0
1643641220000|2022-01-31 15:00:20|484.9|482.9|486.16|484.16|486.16|484.16|484.69|482.69|0
1643641230000|2022-01-31 15:00:30|485.74|483.74|485.95|483.95|486.05|484.05|485.74|483.74|0
1643641240000|2022-01-31 15:00:40|486.16|484.16|487.42|485.42|487.42|485.42|486.16|484.16|0
1643641250000|2022-01-31 15:00:50|488.26|486.26|488.68|486.68|488.68|486.68|488.05|486.05|0
1643641260000|2022-01-31 15:01:00|488.47|486.47|487.63|485.63|488.47|486.47|487.42|485.42|0
1643641270000|2022-01-31 15:01:10|488.26|486.26|488.47|486.47|488.68|486.68|488.05|486.05|0
1643641280000|2022-01-31 15:01:20|488.68|486.68|488.68|486.68|488.89|486.89|488.68|486.68|0
1643641290000|2022-01-31 15:01:30|488.47|486.47|488.89|486.89|488.89|486.89|488.47|486.47|0
1643641300000|2022-01-31 15:01:40|489.52|487.52|489.31|487.31|489.73|487.73|489.31|487.31|0
1643641310000|2022-01-31 15:01:50|489.1|487.1|489.1|487.1|489.1|487.1|489.1|487.1|0
1643641320000|2022-01-31 15:02:00|488.89|486.89|488.36|486.36|488.89|486.89|487.84|485.84|0
1643641330000|2022-01-31 15:02:10|488.68|486.68|490.47|488.47|490.47|488.47|488.68|486.68|0
1643641340000|2022-01-31 15:02:20|490.15|488.15|490.15|488.15|490.15|488.15|489.52|487.52|0
1643641350000|2022-01-31 15:02:30|489.73|487.73|490.79|488.79|490.79|488.79|489.73|487.73|0
1643641360000|2022-01-31 15:02:40|490.26|488.26|490.15|488.15|490.26|488.26|489.94|487.94|0
1643641370000|2022-01-31 15:02:50|489.94|487.94|490.15|488.15|490.25|488.25|489.94|487.94|0
1643641380000|2022-01-31 15:03:00|490.57|488.57|490.68|488.68|490.68|488.68|490.15|488.15|0
1643641390000|2022-01-31 15:03:10|490.36|488.36|491.21|489.21|491.21|489.21|490.36|488.36|0
1643641400000|2022-01-31 15:03:20|491|489|489.52|487.52|491|489|489.31|487.31|0
1643641410000|2022-01-31 15:03:30|489.31|487.31|488.68|486.68|489.73|487.73|488.68|486.68|0
1643641420000|2022-01-31 15:03:40|488.89|486.89|489.31|487.31|489.31|487.31|488.89|486.89|0
1643641430000|2022-01-31 15:03:50|490.1|488.1|490.1|488.1|490.1|488.1|490.1|488.1|0
1643641440000|2022-01-31 15:04:00|489.68|487.68|488.78|486.78|490.1|488.1|488.57|486.57|0
1643641450000|2022-01-31 15:04:10|488.99|486.99|488.78|486.78|488.99|486.99|488.67|486.67|0
1643641460000|2022-01-31 15:04:20|488.57|486.57|488.99|486.99|488.99|486.99|488.36|486.36|0
1643641470000|2022-01-31 15:04:30|489.41|487.41|489.62|487.62|489.62|487.62|489.41|487.41|0
1643641480000|2022-01-31 15:04:40|489.51|487.51|490.04|488.04|490.04|488.04|489.41|487.41|0
1643641490000|2022-01-31 15:04:50|489.83|487.83|488.78|486.78|489.83|487.83|488.78|486.78|0
1643641500000|2022-01-31 15:05:00|488.67|486.67|488.36|486.36|488.78|486.78|487.93|485.93|0
1643641510000|2022-01-31 15:05:10|487.72|485.72|486.25|484.25|487.72|485.72|486.25|484.25|0
1643641520000|2022-01-31 15:05:20|486.88|484.88|487.3|485.3|487.51|485.51|486.88|484.88|0
1643641530000|2022-01-31 15:05:30|486.46|484.46|486.46|484.46|486.67|484.67|486.35|484.35|0
1643641540000|2022-01-31 15:05:40|486.67|484.67|487.3|485.3|487.3|485.3|486.46|484.46|0
1643641550000|2022-01-31 15:05:50|487.09|485.09|488.14|486.14|488.14|486.14|487.09|485.09|0
1643641560000|2022-01-31 15:06:00|487.72|485.72|488.57|486.57|488.57|486.57|487.72|485.72|0
1643641570000|2022-01-31 15:06:10|489.2|487.2|488.14|486.14|489.2|487.2|488.14|486.14|0
1643641580000|2022-01-31 15:06:20|487.72|485.72|487.61|485.61|487.72|485.72|487.51|485.51|0
1643641590000|2022-01-31 15:06:30|487.51|485.51|487.93|485.93|488.35|486.35|487.51|485.51|0
1643641600000|2022-01-31 15:06:40|487.72|485.72|487.51|485.51|487.72|485.72|487.3|485.3|0
1643641610000|2022-01-31 15:06:50|487.3|485.3|487.51|485.51|487.93|485.93|487.3|485.3|0
1643641620000|2022-01-31 15:07:00|487.09|485.09|488.35|486.35|488.35|486.35|487.09|485.09|0
1643641630000|2022-01-31 15:07:10|488.56|486.56|490.46|488.46|490.46|488.46|488.56|486.56|0
1643641640000|2022-01-31 15:07:20|490.04|488.04|490.14|488.14|490.25|488.25|489.62|487.62|0
1643641650000|2022-01-31 15:07:30|490.46|488.46|490.56|488.56|490.56|488.56|490.35|488.35|0
1643641660000|2022-01-31 15:07:40|490.25|488.25|489.83|487.83|490.25|488.25|489.83|487.83|0
1643641670000|2022-01-31 15:07:50|490.46|488.46|490.56|488.56|490.56|488.56|490.35|488.35|0
1643641680000|2022-01-31 15:08:00|490.46|488.46|492.15|490.15|492.15|490.15|490.46|488.46|0
1643641690000|2022-01-31 15:08:10|491.94|489.94|492.99|490.99|492.99|490.99|491.94|489.94|0
1643641700000|2022-01-31 15:08:20|492.78|490.78|492.57|490.57|492.78|490.78|492.57|490.57|0
1643641710000|2022-01-31 15:08:30|492.36|490.36|492.78|490.78|492.78|490.78|492.36|490.36|0
1643641720000|2022-01-31 15:08:40|492.99|490.99|492.36|490.36|493.2|491.2|492.36|490.36|0
1643641730000|2022-01-31 15:08:50|492.15|490.15|493.41|491.41|493.41|491.41|491.83|489.83|0
1643641740000|2022-01-31 15:09:00|493.84|491.84|494.89|492.89|495.11|493.11|493.2|491.2|0
1643641750000|2022-01-31 15:09:10|495.11|493.11|495.95|493.95|495.95|493.95|495.11|493.11|0
1643641760000|2022-01-31 15:09:20|495.32|493.32|495.21|493.21|495.32|493.32|495.21|493.21|0
1643641770000|2022-01-31 15:09:30|494.89|492.89|495.32|493.32|495.74|493.74|494.89|492.89|0
1643641780000|2022-01-31 15:09:40|495.53|493.53|495.74|493.74|495.74|493.74|495.21|493.21|0
1643641790000|2022-01-31 15:09:50|495.95|493.95|496.38|494.38|496.38|494.38|495.95|493.95|0
1643641800000|2022-01-31 15:10:00|496.8|494.8|497.22|495.22|497.22|495.22|496.8|494.8|0
1643641810000|2022-01-31 15:10:10|497.01|495.01|497.65|495.65|497.65|495.65|496.8|494.8|0
1643641820000|2022-01-31 15:10:20|497.32|495.32|495.74|493.74|497.32|495.32|495.74|493.74|0
1643641830000|2022-01-31 15:10:30|496.16|494.16|496.37|494.37|497.01|495.01|496.16|494.16|0
1643641840000|2022-01-31 15:10:40|495.95|493.95|495.74|493.74|495.95|493.95|495.32|493.32|0
1643641850000|2022-01-31 15:10:50|495.95|493.95|493.2|491.2|495.95|493.95|492.57|490.57|0
1643641860000|2022-01-31 15:11:00|493.51|491.51|494.47|492.47|494.47|492.47|493.51|491.51|0
1643641870000|2022-01-31 15:11:10|494.68|492.68|494.78|492.78|494.78|492.78|494.47|492.47|0
1643641880000|2022-01-31 15:11:20|494.47|492.47|494.05|492.05|494.47|492.47|494.05|492.05|0
1643641890000|2022-01-31 15:11:30|494.26|492.26|494.47|492.47|494.47|492.47|494.26|492.26|0
1643641900000|2022-01-31 15:11:40|494.26|492.26|494.26|492.26|494.68|492.68|494.26|492.26|0
1643641910000|2022-01-31 15:11:50|494.47|492.47|494.26|492.26|494.47|492.47|494.05|492.05|0
1643641920000|2022-01-31 15:12:00|494.47|492.47|494.89|492.89|495.1|493.1|494.47|492.47|0
1643641930000|2022-01-31 15:12:10|494.47|492.47|495.1|493.1|495.1|493.1|494.47|492.47|0
1643641940000|2022-01-31 15:12:20|495.74|493.74|495.74|493.74|495.74|493.74|495.74|493.74|0
1643641950000|2022-01-31 15:12:30|495.53|493.53|496.58|494.58|496.58|494.58|495.53|493.53|0
1643641960000|2022-01-31 15:12:40|496.37|494.37|497.43|495.43|497.43|495.43|496.37|494.37|0
1643641970000|2022-01-31 15:12:50|497.01|495.01|497.22|495.22|497.32|495.32|497.01|495.01|0
1643641980000|2022-01-31 15:13:00|497.01|495.01|495.74|493.74|497.01|495.01|495.74|493.74|0
1643641990000|2022-01-31 15:13:10|495.31|493.31|495.95|493.95|495.95|493.95|495.31|493.31|0
1643642000000|2022-01-31 15:13:20|495.74|493.74|494.68|492.68|495.74|493.74|494.68|492.68|0
1643642010000|2022-01-31 15:13:30|495.31|493.31|494.26|492.26|495.42|493.42|494.26|492.26|0
1643642020000|2022-01-31 15:13:40|494.78|492.78|494.89|492.89|494.89|492.89|494.57|492.57|0
1643642030000|2022-01-31 15:13:50|494.68|492.68|494.89|492.89|495.1|493.1|494.68|492.68|0
1643642040000|2022-01-31 15:14:00|494.47|492.47|495.31|493.31|495.31|493.31|494.47|492.47|0
1643642050000|2022-01-31 15:14:10|495.2|493.2|494.68|492.68|495.2|493.2|494.68|492.68|0
1643642060000|2022-01-31 15:14:20|494.47|492.47|495.52|493.52|495.52|493.52|494.47|492.47|0
1643642070000|2022-01-31 15:14:30|496.16|494.16|496.16|494.16|496.16|494.16|495.95|493.95|0
1643642080000|2022-01-31 15:14:40|495.95|493.95|496.37|494.37|496.37|494.37|495.95|493.95|0
1643642090000|2022-01-31 15:14:50|495.95|493.95|495.1|493.1|495.95|493.95|495.1|493.1|0
1643642100000|2022-01-31 15:15:00|495.41|493.41|496.37|494.37|496.37|494.37|495.41|493.41|0
1643642110000|2022-01-31 15:15:10|495.31|493.31|495.74|493.74|495.74|493.74|495.31|493.31|0
1643642120000|2022-01-31 15:15:20|494.89|492.89|495.95|493.95|495.95|493.95|494.89|492.89|0
1643642130000|2022-01-31 15:15:30|495.31|493.31|496.37|494.37|496.37|494.37|495.31|493.31|0
1643642140000|2022-01-31 15:15:40|496.58|494.58|496.26|494.26|496.58|494.58|496.26|494.26|0
1643642150000|2022-01-31 15:15:50|496.37|494.37|497.43|495.43|497.43|495.43|496.37|494.37|0
1643642160000|2022-01-31 15:16:00|497.64|495.64|496.16|494.16|497.64|495.64|496.16|494.16|0
1643642170000|2022-01-31 15:16:10|496.37|494.37|496.68|494.68|496.79|494.79|496.37|494.37|0
1643642180000|2022-01-31 15:16:20|496.58|494.58|496.37|494.37|497|495|496.37|494.37|0
1643642190000|2022-01-31 15:16:30|497|495|497.53|495.53|497.53|495.53|497|495|0
1643642200000|2022-01-31 15:16:40|497.22|495.22|497|495|497.32|495.32|497|495|0
1643642210000|2022-01-31 15:16:50|497.53|495.53|496.58|494.58|497.53|495.53|496.58|494.58|0
1643642220000|2022-01-31 15:17:00|496.16|494.16|497.43|495.43|497.43|495.43|496.16|494.16|0
1643642230000|2022-01-31 15:17:10|497.64|495.64|497.64|495.64|497.85|495.85|497.64|495.64|0
1643642240000|2022-01-31 15:17:20|497.32|495.32|497.43|495.43|497.85|495.85|497.32|495.32|0
1643642250000|2022-01-31 15:17:30|497.85|495.85|497.43|495.43|497.85|495.85|497.22|495.22|0
1643642260000|2022-01-31 15:17:40|497.64|495.64|497.22|495.22|497.64|495.64|497.22|495.22|0
1643642270000|2022-01-31 15:17:50|497.43|495.43|496.79|494.79|497.43|495.43|496.79|494.79|0
1643642280000|2022-01-31 15:18:00|497|495|495.73|493.73|497|495|495.73|493.73|0
1643642290000|2022-01-31 15:18:10|496.79|494.79|496.79|494.79|496.89|494.89|496.79|494.79|0
1643642300000|2022-01-31 15:18:20|497|495|498.27|496.27|498.7|496.7|497|495|0
1643642310000|2022-01-31 15:18:30|498.7|496.7|498.49|496.49|498.7|496.7|498.27|496.27|0
1643642320000|2022-01-31 15:18:40|499.76|497.76|499.33|497.33|499.76|497.76|499.12|497.12|0
1643642330000|2022-01-31 15:18:50|498.7|496.7|497.21|495.21|498.7|496.7|497.21|495.21|0
1643642340000|2022-01-31 15:19:00|497.43|495.43|494.04|492.04|497.43|495.43|494.04|492.04|0
1643642350000|2022-01-31 15:19:10|493.62|491.62|494.46|492.46|494.46|492.46|493.62|491.62|0
1643642360000|2022-01-31 15:19:20|494.25|492.25|494.46|492.46|494.99|492.99|494.25|492.25|0
1643642370000|2022-01-31 15:19:30|494.25|492.25|494.46|492.46|494.67|492.67|494.25|492.25|0
1643642380000|2022-01-31 15:19:40|494.78|492.78|495.1|493.1|495.1|493.1|494.78|492.78|0
1643642390000|2022-01-31 15:19:50|494.89|492.89|493.93|491.93|494.89|492.89|493.93|491.93|0
1643642400000|2022-01-31 15:20:00|494.99|492.99|495.52|493.52|495.73|493.73|494.99|492.99|0
1643642410000|2022-01-31 15:20:10|494.88|492.88|494.88|492.88|494.88|492.88|494.67|492.67|0
1643642420000|2022-01-31 15:20:20|495.73|493.73|495.83|493.83|495.94|493.94|495.52|493.52|0
1643642430000|2022-01-31 15:20:30|496.04|494.04|495.62|493.62|496.04|494.04|495.62|493.62|0
1643642440000|2022-01-31 15:20:40|495.94|493.94|495.1|493.1|495.94|493.94|494.88|492.88|0
1643642450000|2022-01-31 15:20:50|495.31|493.31|495.52|493.52|495.52|493.52|495.1|493.1|0
1643642460000|2022-01-31 15:21:00|494.46|492.46|497|495|497|495|494.46|492.46|0
1643642470000|2022-01-31 15:21:10|496.89|494.89|495.94|493.94|496.89|494.89|495.94|493.94|0
1643642480000|2022-01-31 15:21:20|495.52|493.52|496.37|494.37|496.47|494.47|495.2|493.2|0
1643642490000|2022-01-31 15:21:30|496.47|494.47|497|495|497|495|496.47|494.47|0
1643642500000|2022-01-31 15:21:40|495.94|493.94|496.79|494.79|496.79|494.79|495.94|493.94|0
1643642510000|2022-01-31 15:21:50|497|495|497.85|495.85|497.85|495.85|496.79|494.79|0
1643642520000|2022-01-31 15:22:00|497.74|495.74|498.7|496.7|498.91|496.91|497.74|495.74|0
1643642530000|2022-01-31 15:22:10|499.54|497.54|499.43|497.43|499.54|497.54|499.33|497.33|0
1643642540000|2022-01-31 15:22:20|500.18|498.18|500.18|498.18|500.49|498.49|500.18|498.18|0
1643642550000|2022-01-31 15:22:30|500.39|498.39|502.94|500.94|503.26|501.26|500.39|498.39|0
1643642560000|2022-01-31 15:22:40|502.73|500.73|503.37|501.37|503.37|501.37|502.73|500.73|0
1643642570000|2022-01-31 15:22:50|503.15|501.15|503.15|501.15|503.37|501.37|502.94|500.94|0
1643642580000|2022-01-31 15:23:00|502.73|500.73|502.3|500.3|502.73|500.73|502.19|500.19|0
1643642590000|2022-01-31 15:23:10|502.73|500.73|503.37|501.37|503.37|501.37|502.73|500.73|0
1643642600000|2022-01-31 15:23:20|504|502|502.52|500.52|504|502|502.52|500.52|0
1643642610000|2022-01-31 15:23:30|503.15|501.15|503.63|501.63|504.47|502.47|503.15|501.15|0
1643642620000|2022-01-31 15:23:40|502.99|500.99|503.2|501.2|503.73|501.73|502.78|500.78|0
1643642630000|2022-01-31 15:23:50|502.3|500.3|502.3|500.3|502.73|500.73|502.3|500.3|0
1643642640000|2022-01-31 15:24:00|502.09|500.09|500.82|498.82|502.09|500.09|500.82|498.82|0
1643642650000|2022-01-31 15:24:10|500.6|498.6|500.39|498.39|500.6|498.6|499.97|497.97|0
1643642660000|2022-01-31 15:24:20|500.82|498.82|499.97|497.97|500.82|498.82|499.97|497.97|0
1643642670000|2022-01-31 15:24:30|500.18|498.18|500.39|498.39|500.39|498.39|500.18|498.18|0
1643642680000|2022-01-31 15:24:40|500.6|498.6|501.24|499.24|501.24|499.24|500.39|498.39|0
1643642690000|2022-01-31 15:24:50|501.03|499.03|500.81|498.81|501.45|499.45|500.81|498.81|0
1643642700000|2022-01-31 15:25:00|501.03|499.03|501.66|499.66|501.88|499.88|501.03|499.03|0
1643642710000|2022-01-31 15:25:10|501.45|499.45|501.66|499.66|502.09|500.09|501.45|499.45|0
1643642720000|2022-01-31 15:25:20|501.88|499.88|501.03|499.03|501.88|499.88|501.03|499.03|0
1643642730000|2022-01-31 15:25:30|501.13|499.13|500.6|498.6|501.13|499.13|500.39|498.39|0
1643642740000|2022-01-31 15:25:40|500.81|498.81|499.82|497.82|500.81|498.81|499.82|497.82|0
1643642750000|2022-01-31 15:25:50|499.6|497.6|498.97|496.97|499.6|497.6|498.54|496.54|0
1643642760000|2022-01-31 15:26:00|499.39|497.39|499.18|497.18|499.39|497.39|498.97|496.97|0
1643642770000|2022-01-31 15:26:10|498.97|496.97|500.03|498.03|500.03|498.03|498.97|496.97|0
1643642780000|2022-01-31 15:26:20|499.92|497.92|499.49|497.49|499.92|497.92|499.49|497.49|0
1643642790000|2022-01-31 15:26:30|499.39|497.39|498.54|496.54|499.39|497.39|498.54|496.54|0
1643642800000|2022-01-31 15:26:40|498.01|496.01|498.12|496.12|498.12|496.12|497.48|495.48|0
1643642810000|2022-01-31 15:26:50|498.75|496.75|497.69|495.69|498.75|496.75|497.69|495.69|0
1643642820000|2022-01-31 15:27:00|497.58|495.58|498.54|496.54|498.54|496.54|497.58|495.58|0
1643642830000|2022-01-31 15:27:10|498.22|496.22|498.54|496.54|498.54|496.54|498.22|496.22|0
1643642840000|2022-01-31 15:27:20|498.86|496.86|498.75|496.75|498.86|496.86|498.54|496.54|0
1643642850000|2022-01-31 15:27:30|498.33|496.33|498.12|496.12|498.43|496.43|498.12|496.12|0
1643642860000|2022-01-31 15:27:40|497.27|495.27|497.27|495.27|497.48|495.48|497.27|495.27|0
1643642870000|2022-01-31 15:27:50|497.48|495.48|498.22|496.22|498.22|496.22|497.48|495.48|0
1643642880000|2022-01-31 15:28:00|498.12|496.12|498.33|496.33|498.64|496.64|498.12|496.12|0
1643642890000|2022-01-31 15:28:10|497.91|495.91|495.79|493.79|497.91|495.91|495.79|493.79|0
1643642900000|2022-01-31 15:28:20|494.94|492.94|495.79|493.79|496|494|494.94|492.94|0
1643642910000|2022-01-31 15:28:30|496|494|495.36|493.36|496|494|495.36|493.36|0
1643642920000|2022-01-31 15:28:40|495.04|493.04|494.94|492.94|495.15|493.15|494.73|492.73|0
1643642930000|2022-01-31 15:28:50|494.09|492.09|494.52|492.52|494.52|492.52|494.09|492.09|0
1643642940000|2022-01-31 15:29:00|495.04|493.04|494.94|492.94|495.57|493.57|494.94|492.94|0
1643642950000|2022-01-31 15:29:10|494.83|492.83|494.52|492.52|494.94|492.94|494.3|492.3|0
1643642960000|2022-01-31 15:29:20|494.94|492.94|494.83|492.83|494.94|492.94|494.83|492.83|0
1643642970000|2022-01-31 15:29:30|494.73|492.73|492.4|490.4|494.73|492.73|492.4|490.4|0
1643642980000|2022-01-31 15:29:40|492.5|490.5|492.19|490.19|492.5|490.5|492.19|490.19|0
1643642990000|2022-01-31 15:29:50|492.4|490.4|491.98|489.98|492.4|490.4|491.98|489.98|0
1643643000000|2022-01-31 15:30:00|491.77|489.77|492.61|490.61|492.61|490.61|491.77|489.77|0
1643643010000|2022-01-31 15:30:10|493.46|491.46|494.51|492.51|494.51|492.51|493.14|491.14|0
1643643020000|2022-01-31 15:30:20|494.3|492.3|495.15|493.15|495.15|493.15|494.09|492.09|0
1643643030000|2022-01-31 15:30:30|495.04|493.04|494.73|492.73|495.04|493.04|494.73|492.73|0
1643643040000|2022-01-31 15:30:40|494.3|492.3|493.77|491.77|494.3|492.3|493.67|491.67|0
1643643050000|2022-01-31 15:30:50|492.5|490.5|491.45|489.45|492.5|490.5|491.45|489.45|0
1643643060000|2022-01-31 15:31:00|490.5|488.5|490.29|488.29|490.5|488.5|489.66|487.66|0
1643643070000|2022-01-31 15:31:10|490.92|488.92|490.92|488.92|491.23|489.23|490.92|488.92|0
1643643080000|2022-01-31 15:31:20|491.44|489.44|491.55|489.55|491.55|489.55|491.34|489.34|0
1643643090000|2022-01-31 15:31:30|492.4|490.4|491.55|489.55|492.4|490.4|491.55|489.55|0
1643643100000|2022-01-31 15:31:40|491.98|489.98|493.46|491.46|493.46|491.46|491.98|489.98|0
1643643110000|2022-01-31 15:31:50|494.3|492.3|494.72|492.72|494.72|492.72|493.67|491.67|0
1643643120000|2022-01-31 15:32:00|494.51|492.51|494.3|492.3|494.51|492.51|494.3|492.3|0
1643643130000|2022-01-31 15:32:10|494.51|492.51|493.88|491.88|494.72|492.72|493.88|491.88|0
1643643140000|2022-01-31 15:32:20|493.67|491.67|492.82|490.82|493.67|491.67|492.82|490.82|0
1643643150000|2022-01-31 15:32:30|493.24|491.24|493.45|491.45|493.46|491.46|493.24|491.24|0
1643643160000|2022-01-31 15:32:40|492.5|490.5|493.24|491.24|493.24|491.24|492.5|490.5|0
1643643170000|2022-01-31 15:32:50|493.88|491.88|493.24|491.24|493.88|491.88|493.24|491.24|0
1643643180000|2022-01-31 15:33:00|493.67|491.67|493.56|491.56|493.88|491.88|493.56|491.56|0
1643643190000|2022-01-31 15:33:10|493.67|491.67|493.98|491.98|493.98|491.98|492.82|490.82|0
1643643200000|2022-01-31 15:33:20|494.3|492.3|494.19|492.19|494.3|492.3|493.98|491.98|0
1643643210000|2022-01-31 15:33:30|494.09|492.09|495.57|493.57|495.57|493.57|494.09|492.09|0
1643643220000|2022-01-31 15:33:40|496.63|494.63|496.2|494.2|496.63|494.63|496.2|494.2|0
1643643230000|2022-01-31 15:33:50|495.99|493.99|495.36|493.36|495.99|493.99|495.15|493.15|0
1643643240000|2022-01-31 15:34:00|495.57|493.57|494.72|492.72|495.57|493.57|494.72|492.72|0
1643643250000|2022-01-31 15:34:10|495.25|493.25|495.78|493.78|495.78|493.78|495.04|493.04|0
1643643260000|2022-01-31 15:34:20|495.57|493.57|495.15|493.15|495.99|493.99|495.15|493.15|0
1643643270000|2022-01-31 15:34:30|495.78|493.78|495.15|493.15|495.78|493.78|495.15|493.15|0
1643643280000|2022-01-31 15:34:40|494.72|492.72|493.98|491.98|494.72|492.72|493.88|491.88|0
1643643290000|2022-01-31 15:34:50|494.09|492.09|495.25|493.25|495.25|493.25|494.09|492.09|0
1643643300000|2022-01-31 15:35:00|495.36|493.36|494.72|492.72|495.36|493.36|494.72|492.72|0
1643643310000|2022-01-31 15:35:10|495.78|493.78|494.72|492.72|495.78|493.78|494.72|492.72|0
1643643320000|2022-01-31 15:35:20|494.93|492.93|495.67|493.67|495.67|493.67|494.93|492.93|0
1643643330000|2022-01-31 15:35:30|496.63|494.63|497.26|495.26|497.26|495.26|496.63|494.63|0
1643643340000|2022-01-31 15:35:40|497.47|495.47|497.47|495.47|497.58|495.58|497.36|495.36|0
1643643350000|2022-01-31 15:35:50|496.41|494.41|497.47|495.47|497.47|495.47|496.41|494.41|0
1643643360000|2022-01-31 15:36:00|497.69|495.69|498.11|496.11|498.11|496.11|497.69|495.69|0
1643643370000|2022-01-31 15:36:10|497.9|495.9|495.78|493.78|497.9|495.9|495.78|493.78|0
1643643380000|2022-01-31 15:36:20|495.36|493.36|496.09|494.09|496.63|494.63|495.36|493.36|0
1643643390000|2022-01-31 15:36:30|495.99|493.99|496.09|494.09|496.3|494.3|495.99|493.99|0
1643643400000|2022-01-31 15:36:40|495.99|493.99|496.84|494.84|496.84|494.84|495.99|493.99|0
1643643410000|2022-01-31 15:36:50|495.78|493.78|494.72|492.72|495.78|493.78|494.51|492.51|0
1643643420000|2022-01-31 15:37:00|494.4|492.4|494.51|492.51|494.51|492.51|493.87|491.87|0
1643643430000|2022-01-31 15:37:10|492.18|490.18|492.71|490.71|492.71|490.71|492.18|490.18|0
1643643440000|2022-01-31 15:37:20|493.66|491.66|494.4|492.4|494.61|492.61|493.66|491.66|0
1643643450000|2022-01-31 15:37:30|494.51|492.51|491.97|489.97|494.51|492.51|491.97|489.97|0
1643643460000|2022-01-31 15:37:40|491.86|489.86|491.97|489.97|492.07|490.07|491.86|489.86|0
1643643470000|2022-01-31 15:37:50|492.28|490.28|492.28|490.28|492.6|490.6|492.28|490.28|0
1643643480000|2022-01-31 15:38:00|492.71|490.71|493.45|491.45|493.45|491.45|492.49|490.49|0
1643643490000|2022-01-31 15:38:10|492.92|490.92|493.24|491.24|493.24|491.24|492.92|490.92|0
1643643500000|2022-01-31 15:38:20|493.45|491.45|492.71|490.71|493.45|491.45|492.6|490.6|0
1643643510000|2022-01-31 15:38:30|492.82|490.82|492.53|490.53|493.03|491.03|492.53|490.53|0
1643643520000|2022-01-31 15:38:40|492.85|490.85|495.59|493.59|495.59|493.59|492.64|490.64|0
1643643530000|2022-01-31 15:38:50|495.07|493.07|494.96|492.96|495.17|493.17|494.86|492.86|0
1643643540000|2022-01-31 15:39:00|495.28|493.28|494.54|492.54|495.28|493.28|494.54|492.54|0
1643643550000|2022-01-31 15:39:10|493.53|491.53|495.53|493.53|495.53|493.53|493.53|491.53|0
1643643560000|2022-01-31 15:39:20|494.21|492.21|492.31|490.31|494.21|492.21|492.31|490.31|0
1643643570000|2022-01-31 15:39:30|492.2|490.2|492.83|490.83|492.83|490.83|492.2|490.2|0
1643643580000|2022-01-31 15:39:40|492.41|490.41|492.94|490.94|493.36|491.36|492.41|490.41|0
1643643590000|2022-01-31 15:39:50|492.31|490.31|492.52|490.52|492.52|490.52|492.2|490.2|0
1643643600000|2022-01-31 15:40:00|491.68|489.68|490.41|488.41|491.89|489.89|490.41|488.41|0
1643643610000|2022-01-31 15:40:10|491.04|489.04|491.46|489.46|491.46|489.46|491.04|489.04|0
1643643620000|2022-01-31 15:40:20|491.68|489.68|491.46|489.46|491.68|489.68|490.83|488.83|0
1643643630000|2022-01-31 15:40:30|491.35|489.35|490.41|488.41|491.35|489.35|490.41|488.41|0
1643643640000|2022-01-31 15:40:40|491.04|489.04|490.2|488.2|491.67|489.67|490.2|488.2|0
1643643650000|2022-01-31 15:40:50|489.57|487.57|489.36|487.36|489.57|487.57|489.36|487.36|0
1643643660000|2022-01-31 15:41:00|489.57|487.57|489.15|487.15|489.57|487.57|489.15|487.15|0
1643643670000|2022-01-31 15:41:10|489.36|487.36|489.78|487.78|489.78|487.78|489.36|487.36|0
1643643680000|2022-01-31 15:41:20|489.99|487.99|489.67|487.67|489.99|487.99|489.36|487.36|0
1643643690000|2022-01-31 15:41:30|490.2|488.2|491.25|489.25|491.25|489.25|490.2|488.2|0
1643643700000|2022-01-31 15:41:40|490.93|488.93|490.61|488.61|490.93|488.93|490.4|488.4|0
1643643710000|2022-01-31 15:41:50|490.19|488.19|490.04|488.04|490.19|488.19|489.98|487.98|0
1643643720000|2022-01-31 15:42:00|489.52|487.52|489.52|487.52|489.73|487.73|489.52|487.52|0
1643643730000|2022-01-31 15:42:10|489.31|487.31|490.15|488.15|490.15|488.15|489.31|487.31|0
1643643740000|2022-01-31 15:42:20|489.94|487.94|489.52|487.52|489.94|487.94|489.52|487.52|0
1643643750000|2022-01-31 15:42:30|489.73|487.73|490.36|488.36|490.36|488.36|489.73|487.73|0
1643643760000|2022-01-31 15:42:40|490.78|488.78|489.73|487.73|490.78|488.78|489.73|487.73|0
1643643770000|2022-01-31 15:42:50|490.15|488.15|490.78|488.78|490.78|488.78|490.15|488.15|0
1643643780000|2022-01-31 15:43:00|490.15|488.15|489.73|487.73|490.15|488.15|489.52|487.52|0
1643643790000|2022-01-31 15:43:10|490.36|488.36|490.25|488.25|490.36|488.36|490.25|488.25|0
1643643800000|2022-01-31 15:43:20|491.2|489.2|492.47|490.47|492.47|490.47|491.2|489.2|0
1643643810000|2022-01-31 15:43:30|492.89|490.89|492.89|490.89|492.99|490.99|492.89|490.89|0
1643643820000|2022-01-31 15:43:40|492.99|490.99|494.16|492.16|494.16|492.16|492.99|490.99|0
1643643830000|2022-01-31 15:43:50|494.58|492.58|493.94|491.94|494.58|492.58|493.94|491.94|0
1643643840000|2022-01-31 15:44:00|493.31|491.31|494.37|492.37|494.37|492.37|493.31|491.31|0
1643643850000|2022-01-31 15:44:10|495|493|494.79|492.79|495|493|494.79|492.79|0
1643643860000|2022-01-31 15:44:20|493.94|491.94|494.68|492.68|494.79|492.79|493.94|491.94|0
1643643870000|2022-01-31 15:44:30|494.47|492.47|495.21|493.21|495.21|493.21|494.37|492.37|0
1643643880000|2022-01-31 15:44:40|494.79|492.79|494.79|492.79|494.89|492.89|494.79|492.79|0
1643643890000|2022-01-31 15:44:50|494.16|492.16|495.21|493.21|495.21|493.21|494.16|492.16|0
1643643900000|2022-01-31 15:45:00|494.58|492.58|494.37|492.37|494.58|492.58|494.37|492.37|0
1643643910000|2022-01-31 15:45:10|494.16|492.16|494.58|492.58|494.58|492.58|493.31|491.31|0
1643643920000|2022-01-31 15:45:20|493.73|491.73|493.31|491.31|493.73|491.73|493.1|491.1|0
1643643930000|2022-01-31 15:45:30|493.73|491.73|493.31|491.31|493.73|491.73|493.1|491.1|0
1643643940000|2022-01-31 15:45:40|492.89|490.89|491.41|489.41|492.89|490.89|491.2|489.2|0
1643643950000|2022-01-31 15:45:50|491.83|489.83|491.51|489.51|491.83|489.83|491.41|489.41|0
1643643960000|2022-01-31 15:46:00|490.99|488.99|490.57|488.57|491.62|489.62|490.57|488.57|0
1643643970000|2022-01-31 15:46:10|489.73|487.73|489.73|487.73|489.94|487.94|489.73|487.73|0
1643643980000|2022-01-31 15:46:20|489.51|487.51|489.51|487.51|489.73|487.73|489.51|487.51|0
1643643990000|2022-01-31 15:46:30|489.3|487.3|489.51|487.51|489.51|487.51|489.3|487.3|0
1643644000000|2022-01-31 15:46:40|490.04|488.04|489.94|487.94|490.04|488.04|489.94|487.94|0
1643644010000|2022-01-31 15:46:50|490.15|488.15|489.94|487.94|490.36|488.36|489.94|487.94|0
1643644020000|2022-01-31 15:47:00|489.72|487.72|489.3|487.3|489.83|487.83|489.3|487.3|0
1643644030000|2022-01-31 15:47:10|488.25|486.25|489.72|487.72|489.94|487.94|488.25|486.25|0
1643644040000|2022-01-31 15:47:20|489.3|487.3|488.88|486.88|489.3|487.3|488.88|486.88|0
1643644050000|2022-01-31 15:47:30|489.09|487.09|488.46|486.46|489.09|487.09|488.46|486.46|0
1643644060000|2022-01-31 15:47:40|488.67|486.67|488.25|486.25|488.67|486.67|488.25|486.25|0
1643644070000|2022-01-31 15:47:50|488.46|486.46|488.35|486.35|488.77|486.77|488.35|486.35|0
1643644080000|2022-01-31 15:48:00|488.67|486.67|488.88|486.88|489.09|487.09|488.67|486.67|0
1643644090000|2022-01-31 15:48:10|489.3|487.3|489.3|487.3|489.3|487.3|489.3|487.3|0
1643644100000|2022-01-31 15:48:20|489.51|487.51|489.72|487.72|489.72|487.72|488.88|486.88|0
1643644110000|2022-01-31 15:48:30|490.14|488.14|489.72|487.72|490.14|488.14|489.51|487.51|0
1643644120000|2022-01-31 15:48:40|490.14|488.14|490.25|488.25|490.78|488.78|490.14|488.14|0
1643644130000|2022-01-31 15:48:50|490.35|488.35|491.41|489.41|491.41|489.41|490.35|488.35|0
1643644140000|2022-01-31 15:49:00|491.62|489.62|491.93|489.93|492.04|490.04|491.62|489.62|0
1643644150000|2022-01-31 15:49:10|492.25|490.25|492.67|490.67|492.67|490.67|492.25|490.25|0
1643644160000|2022-01-31 15:49:20|492.88|490.88|492.88|490.88|493.1|491.1|492.88|490.88|0
1643644170000|2022-01-31 15:49:30|492.04|490.04|491.15|489.15|492.04|490.04|490.94|488.94|0
1643644180000|2022-01-31 15:49:40|491.36|489.36|490.09|488.09|491.36|489.36|490.09|488.09|0
1643644190000|2022-01-31 15:49:50|490.4|488.4|490.82|488.82|490.82|488.82|490.4|488.4|0
1643644200000|2022-01-31 15:50:00|490.72|488.72|490.82|488.82|491.57|489.57|490.72|488.72|0
1643644210000|2022-01-31 15:50:10|490.51|488.51|491.15|489.15|491.15|489.15|490.3|488.3|0
1643644220000|2022-01-31 15:50:20|491.36|489.36|493.48|491.48|493.48|491.48|491.36|489.36|0
1643644230000|2022-01-31 15:50:30|494.11|492.11|494.75|492.75|494.75|492.75|494.11|492.11|0
1643644240000|2022-01-31 15:50:40|495.17|493.17|495.06|493.06|495.38|493.38|495.06|493.06|0
1643644250000|2022-01-31 15:50:50|494.75|492.75|494.96|492.96|495.27|493.27|494.21|492.21|0
1643644260000|2022-01-31 15:51:00|495.81|493.81|497.08|495.08|497.08|495.08|495.81|493.81|0
1643644270000|2022-01-31 15:51:10|497.51|495.51|497.93|495.93|497.93|495.93|497.51|495.51|0
1643644280000|2022-01-31 15:51:20|497.72|495.72|497.51|495.51|497.72|495.72|496.44|494.44|0
1643644290000|2022-01-31 15:51:30|497.93|495.93|496.97|494.97|497.93|495.93|496.97|494.97|0
1643644300000|2022-01-31 15:51:40|497.08|495.08|497.4|495.4|497.51|495.51|497.08|495.08|0
1643644310000|2022-01-31 15:51:50|497.72|495.72|497.72|495.72|498.14|496.14|497.51|495.51|0
1643644320000|2022-01-31 15:52:00|497.51|495.51|497.08|495.08|497.51|495.51|497.08|495.08|0
1643644330000|2022-01-31 15:52:10|496.97|494.97|497.29|495.29|497.29|495.29|496.87|494.87|0
1643644340000|2022-01-31 15:52:20|497.08|495.08|496.87|494.87|497.61|495.61|496.87|494.87|0
1643644350000|2022-01-31 15:52:30|497.29|495.29|496.87|494.87|497.29|495.29|496.87|494.87|0
1643644360000|2022-01-31 15:52:40|496.66|494.66|496.87|494.87|496.87|494.87|496.23|494.23|0
1643644370000|2022-01-31 15:52:50|497.08|495.08|497.72|495.72|497.72|495.72|497.08|495.08|0
1643644380000|2022-01-31 15:53:00|497.61|495.61|498.57|496.57|498.57|496.57|497.61|495.61|0
1643644390000|2022-01-31 15:53:10|498.35|496.35|498.35|496.35|498.35|496.35|497.72|495.72|0
1643644400000|2022-01-31 15:53:20|498.57|496.57|498.78|496.78|498.78|496.78|498.57|496.57|0
1643644410000|2022-01-31 15:53:30|498.88|496.88|498.88|496.88|499.42|497.42|498.67|496.67|0
1643644420000|2022-01-31 15:53:40|498.99|496.99|498.99|496.99|499.2|497.2|498.99|496.99|0
1643644430000|2022-01-31 15:53:50|498.78|496.78|498.46|496.46|498.99|496.99|498.46|496.46|0
1643644440000|2022-01-31 15:54:00|498.57|496.57|499.2|497.2|499.2|497.2|498.57|496.57|0
1643644450000|2022-01-31 15:54:10|499.63|497.63|498.35|496.35|499.63|497.63|498.35|496.35|0
1643644460000|2022-01-31 15:54:20|498.57|496.57|497.39|495.39|498.57|496.57|497.39|495.39|0
1643644470000|2022-01-31 15:54:30|498.03|496.03|498.24|496.24|498.24|496.24|498.03|496.03|0
1643644480000|2022-01-31 15:54:40|497.93|495.93|498.14|496.14|498.14|496.14|497.93|495.93|0
1643644490000|2022-01-31 15:54:50|498.35|496.35|497.72|495.72|498.35|496.35|497.72|495.72|0
1643644500000|2022-01-31 15:55:00|498.14|496.14|498.14|496.14|498.35|496.35|498.14|496.14|0
1643644510000|2022-01-31 15:55:10|498.03|496.03|498.14|496.14|498.14|496.14|497.93|495.93|0
1643644520000|2022-01-31 15:55:20|497.6|495.6|497.93|495.93|497.93|495.93|497.6|495.6|0
1643644530000|2022-01-31 15:55:30|497.5|495.5|497.93|495.93|498.14|496.14|497.5|495.5|0
1643644540000|2022-01-31 15:55:40|498.56|496.56|498.35|496.35|498.56|496.56|498.35|496.35|0
1643644550000|2022-01-31 15:55:50|498.56|496.56|498.88|496.88|498.88|496.88|498.56|496.56|0
1643644560000|2022-01-31 15:56:00|498.56|496.56|497.93|495.93|498.56|496.56|497.93|495.93|0
1643644570000|2022-01-31 15:56:10|496.65|494.65|496.65|494.65|496.65|494.65|495.9|493.9|0
1643644580000|2022-01-31 15:56:20|496.86|494.86|498.03|496.03|498.24|496.24|496.86|494.86|0
1643644590000|2022-01-31 15:56:30|497.6|495.6|497.29|495.29|497.6|495.6|497.29|495.29|0
1643644600000|2022-01-31 15:56:40|496.65|494.65|496.01|494.01|496.65|494.65|496.01|494.01|0
1643644610000|2022-01-31 15:56:50|495.17|493.17|496.68|494.68|496.68|494.68|495.17|493.17|0
1643644620000|2022-01-31 15:57:00|497|495|495.89|493.89|497.21|495.21|495.89|493.89|0
1643644630000|2022-01-31 15:57:10|496.32|494.32|496.21|494.21|496.32|494.32|496.11|494.11|0
1643644640000|2022-01-31 15:57:20|496.32|494.32|496.53|494.53|496.74|494.74|496.11|494.11|0
1643644650000|2022-01-31 15:57:30|496.32|494.32|496.11|494.11|496.53|494.53|496.11|494.11|0
1643644660000|2022-01-31 15:57:40|496.32|494.32|496.32|494.32|496.74|494.74|496.21|494.21|0
1643644670000|2022-01-31 15:57:50|496.63|494.63|496.32|494.32|496.63|494.63|496.32|494.32|0
1643644680000|2022-01-31 15:58:00|496.21|494.21|495.57|493.57|496.42|494.42|495.57|493.57|0
1643644690000|2022-01-31 15:58:10|496.21|494.21|496.84|494.84|496.84|494.84|496.21|494.21|0
1643644700000|2022-01-31 15:58:20|496.74|494.74|495.04|493.04|496.74|494.74|495.04|493.04|0
1643644710000|2022-01-31 15:58:30|495.68|493.68|493.34|491.34|495.68|493.68|492.92|490.92|0
1643644720000|2022-01-31 15:58:40|493.77|491.77|491.86|489.86|493.77|491.77|491.86|489.86|0
1643644730000|2022-01-31 15:58:50|492.07|490.07|493.34|491.34|493.34|491.34|492.07|490.07|0
1643644740000|2022-01-31 15:59:00|493.77|491.77|494.83|492.83|494.83|492.83|493.77|491.77|0
1643644750000|2022-01-31 15:59:10|494.4|492.4|494.72|492.72|494.83|492.83|494.4|492.4|0
1643644760000|2022-01-31 15:59:20|494.62|492.62|494.62|492.62|494.83|492.83|494.4|492.4|0
1643644770000|2022-01-31 15:59:30|495.04|493.04|494.62|492.62|495.04|493.04|494.4|492.4|0
1643644780000|2022-01-31 15:59:40|495.25|493.25|496.21|494.21|496.21|494.21|495.25|493.25|0
1643644790000|2022-01-31 15:59:50|496.32|494.32|497.17|495.17|497.17|495.17|496.32|494.32|0
1643644800000|2022-01-31 16:00:00|496.74|494.74|498.02|496.02|498.02|496.02|496.74|494.74|0
1643644810000|2022-01-31 16:00:10|498.23|496.23|498.44|496.44|498.44|496.44|498.02|496.02|0
1643644820000|2022-01-31 16:00:20|499.72|497.72|499.72|497.72|499.93|497.93|499.72|497.72|0
1643644830000|2022-01-31 16:00:30|499.08|497.08|499.08|497.08|499.18|497.18|498.87|496.87|0
1643644840000|2022-01-31 16:00:40|498.44|496.44|498.87|496.87|499.08|497.08|498.44|496.44|0
1643644850000|2022-01-31 16:00:50|499.08|497.08|498.87|496.87|499.3|497.3|498.87|496.87|0
1643644860000|2022-01-31 16:01:00|499.08|497.08|499.29|497.29|499.51|497.51|498.87|496.87|0
1643644870000|2022-01-31 16:01:10|498.97|496.97|498.97|496.97|499.08|497.08|498.97|496.97|0
1643644880000|2022-01-31 16:01:20|498.23|496.23|498.54|496.54|498.76|496.76|498.23|496.23|0
1643644890000|2022-01-31 16:01:30|497.8|495.8|498.44|496.44|498.44|496.44|497.17|495.17|0
1643644900000|2022-01-31 16:01:40|497.8|495.8|497.8|495.8|497.8|495.8|497.8|495.8|0
1643644910000|2022-01-31 16:01:50|498.02|496.02|497.59|495.59|498.02|496.02|497.17|495.17|0
1643644920000|2022-01-31 16:02:00|497.91|495.91|498.76|496.76|498.76|496.76|497.91|495.91|0
1643644930000|2022-01-31 16:02:10|498.87|496.87|498.02|496.02|498.87|496.87|498.02|496.02|0
1643644940000|2022-01-31 16:02:20|498.65|496.65|498.87|496.87|498.87|496.87|498.54|496.54|0
1643644950000|2022-01-31 16:02:30|498.65|496.65|498.97|496.97|499.08|497.08|498.65|496.65|0
1643644960000|2022-01-31 16:02:40|498.87|496.87|498.65|496.65|498.87|496.87|498.65|496.65|0
1643644970000|2022-01-31 16:02:50|498.44|496.44|499.29|497.29|499.29|497.29|498.44|496.44|0
1643644980000|2022-01-31 16:03:00|499.72|497.72|499.93|497.93|499.93|497.93|499.72|497.72|0
1643644990000|2022-01-31 16:03:10|499.51|497.51|499.29|497.29|499.51|497.51|499.08|497.08|0
1643645000000|2022-01-31 16:03:20|499.08|497.08|498.87|496.87|499.08|497.08|498.65|496.65|0
1643645010000|2022-01-31 16:03:30|498.44|496.44|498.44|496.44|498.44|496.44|498.44|496.44|0
1643645020000|2022-01-31 16:03:40|498.87|496.87|498.23|496.23|498.87|496.87|498.23|496.23|0
1643645030000|2022-01-31 16:03:50|498.44|496.44|498.44|496.44|498.44|496.44|498.23|496.23|0
1643645040000|2022-01-31 16:04:00|498.23|496.23|499.51|497.51|499.51|497.51|498.23|496.23|0
1643645050000|2022-01-31 16:04:10|499.72|497.72|498.87|496.87|499.72|497.72|498.65|496.65|0
1643645060000|2022-01-31 16:04:20|498.44|496.44|497.8|495.8|498.65|496.65|497.8|495.8|0
1643645070000|2022-01-31 16:04:30|497.59|495.59|497.69|495.69|497.69|495.69|497.59|495.59|0
1643645080000|2022-01-31 16:04:40|497.59|495.59|497.59|495.59|497.59|495.59|497.38|495.38|0
1643645090000|2022-01-31 16:04:50|497.8|495.8|498.12|496.12|498.12|496.12|497.8|495.8|0
1643645100000|2022-01-31 16:05:00|498.65|496.65|497.38|495.38|498.65|496.65|497.38|495.38|0
1643645110000|2022-01-31 16:05:10|497.48|495.48|498.44|496.44|498.44|496.44|497.48|495.48|0
1643645120000|2022-01-31 16:05:20|498.65|496.65|498.23|496.23|498.87|496.87|498.23|496.23|0
1643645130000|2022-01-31 16:05:30|497.37|495.37|498.23|496.23|498.23|496.23|497.37|495.37|0
1643645140000|2022-01-31 16:05:40|498.44|496.44|497.8|495.8|498.44|496.44|497.8|495.8|0
1643645150000|2022-01-31 16:05:50|497.59|495.59|497.16|495.16|497.59|495.59|496.95|494.95|0
1643645160000|2022-01-31 16:06:00|497.8|495.8|498.01|496.01|498.23|496.23|497.8|495.8|0
1643645170000|2022-01-31 16:06:10|498.23|496.23|498.65|496.65|498.65|496.65|498.01|496.01|0
1643645180000|2022-01-31 16:06:20|498.01|496.01|496.1|494.1|498.01|496.01|496.1|494.1|0
1643645190000|2022-01-31 16:06:30|495.99|493.99|495.77|493.77|496.31|494.31|495.77|493.77|0
1643645200000|2022-01-31 16:06:40|495.88|493.88|496.31|494.31|496.31|494.31|495.88|493.88|0
1643645210000|2022-01-31 16:06:50|496.1|494.1|497.37|495.37|497.37|495.37|496.1|494.1|0
1643645220000|2022-01-31 16:07:00|497.16|495.16|496.31|494.31|497.37|495.37|496.31|494.31|0
1643645230000|2022-01-31 16:07:10|497.16|495.16|496.2|494.2|497.16|495.16|496.2|494.2|0
1643645240000|2022-01-31 16:07:20|496.73|494.73|496.73|494.73|496.73|494.73|496.73|494.73|0
1643645250000|2022-01-31 16:07:30|496.95|494.95|496.31|494.31|497.05|495.05|496.31|494.31|0
1643645260000|2022-01-31 16:07:40|496.52|494.52|496.52|494.52|496.62|494.62|496.2|494.2|0
1643645270000|2022-01-31 16:07:50|496.31|494.31|496.73|494.73|497.37|495.37|496.31|494.31|0
1643645280000|2022-01-31 16:08:00|496.31|494.31|497.05|495.05|497.05|495.05|496.31|494.31|0
1643645290000|2022-01-31 16:08:10|497.16|495.16|496.62|494.62|497.26|495.26|496.62|494.62|0
1643645300000|2022-01-31 16:08:20|496.73|494.73|497.37|495.37|497.37|495.37|496.31|494.31|0
1643645310000|2022-01-31 16:08:30|496.73|494.73|497.16|495.16|497.16|495.16|496.73|494.73|0
1643645320000|2022-01-31 16:08:40|496.73|494.73|496.73|494.73|496.95|494.95|496.73|494.73|0
1643645330000|2022-01-31 16:08:50|496.84|494.84|496.31|494.31|496.84|494.84|496.31|494.31|0
1643645340000|2022-01-31 16:09:00|496.95|494.95|494.82|492.82|496.95|494.95|494.82|492.82|0
1643645350000|2022-01-31 16:09:10|495.88|493.88|495.46|493.46|495.88|493.88|495.46|493.46|0
1643645360000|2022-01-31 16:09:20|495.35|493.35|495.35|493.35|495.88|493.88|495.35|493.35|0
1643645370000|2022-01-31 16:09:30|495.46|493.46|495.46|493.46|495.56|493.56|495.24|493.24|0
1643645380000|2022-01-31 16:09:40|495.24|493.24|495.35|493.35|495.35|493.35|495.24|493.24|0
1643645390000|2022-01-31 16:09:50|495.13|493.13|494.18|492.18|495.13|493.13|494.18|492.18|0
1643645400000|2022-01-31 16:10:00|493.76|491.76|494.18|492.18|494.18|492.18|493.76|491.76|0
1643645410000|2022-01-31 16:10:10|492.91|490.91|491.85|489.85|492.91|490.91|491.85|489.85|0
1643645420000|2022-01-31 16:10:20|491.21|489.21|493.12|491.12|493.12|491.12|491|489|0
1643645430000|2022-01-31 16:10:30|492.48|490.48|492.06|490.06|492.48|490.48|491.64|489.64|0
1643645440000|2022-01-31 16:10:40|491.64|489.64|491.85|489.85|491.85|489.85|491.64|489.64|0
1643645450000|2022-01-31 16:10:50|491.64|489.64|492.37|490.37|492.37|490.37|491.64|489.64|0
1643645460000|2022-01-31 16:11:00|492.27|490.27|490.04|488.04|492.27|490.27|490.04|488.04|0
1643645470000|2022-01-31 16:11:10|489.94|487.94|488.67|486.67|489.94|487.94|488.67|486.67|0
1643645480000|2022-01-31 16:11:20|488.88|486.88|489.3|487.3|489.52|487.52|488.88|486.88|0
1643645490000|2022-01-31 16:11:30|489.73|487.73|489.73|487.73|489.73|487.73|489.73|487.73|0
1643645500000|2022-01-31 16:11:40|490.36|488.36|491|489|491.21|489.21|490.36|488.36|0
1643645510000|2022-01-31 16:11:50|490.79|488.79|491.42|489.42|491.52|489.52|490.79|488.79|0
1643645520000|2022-01-31 16:12:00|491|489|492.27|490.27|492.48|490.48|491|489|0
1643645530000|2022-01-31 16:12:10|491.42|489.42|491.74|489.74|491.74|489.74|491.42|489.42|0
1643645540000|2022-01-31 16:12:20|492.06|490.06|493.43|491.43|493.43|491.43|491.95|489.95|0
1643645550000|2022-01-31 16:12:30|493.76|491.76|494.39|492.39|494.39|492.39|493.76|491.76|0
1643645560000|2022-01-31 16:12:40|493.76|491.76|493.97|491.97|493.97|491.97|493.76|491.76|0
1643645570000|2022-01-31 16:12:50|493.54|491.54|493.76|491.76|493.76|491.76|493.54|491.54|0
1643645580000|2022-01-31 16:13:00|493.75|491.75|494.39|492.39|494.39|492.39|493.75|491.75|0
1643645590000|2022-01-31 16:13:10|494.6|492.6|493.33|491.33|494.6|492.6|493.33|491.33|0
1643645600000|2022-01-31 16:13:20|493.97|491.97|493.12|491.12|493.97|491.97|493.12|491.12|0
1643645610000|2022-01-31 16:13:30|493.54|491.54|493.33|491.33|494.28|492.28|493.33|491.33|0
1643645620000|2022-01-31 16:13:40|493.54|491.54|493.22|491.22|493.54|491.54|493.22|491.22|0
1643645630000|2022-01-31 16:13:50|494.18|492.18|493.75|491.75|494.18|492.18|493.75|491.75|0
1643645640000|2022-01-31 16:14:00|493.54|491.54|494.18|492.18|494.18|492.18|493.54|491.54|0
1643645650000|2022-01-31 16:14:10|494.39|492.39|494.82|492.82|494.82|492.82|494.39|492.39|0
1643645660000|2022-01-31 16:14:20|494.6|492.6|495.67|493.67|495.67|493.67|494.6|492.6|0
1643645670000|2022-01-31 16:14:30|495.45|493.45|495.67|493.67|495.67|493.67|495.45|493.45|0
1643645680000|2022-01-31 16:14:40|495.03|493.03|494.49|492.49|495.03|493.03|494.49|492.49|0
1643645690000|2022-01-31 16:14:50|494.82|492.82|494.82|492.82|495.45|493.45|494.82|492.82|0
1643645700000|2022-01-31 16:15:00|494.39|492.39|495.03|493.03|495.24|493.24|494.39|492.39|0
1643645710000|2022-01-31 16:15:10|495.24|493.24|495.03|493.03|495.24|493.24|495.03|493.03|0
1643645720000|2022-01-31 16:15:20|494.18|492.18|493.97|491.97|494.18|492.18|493.33|491.33|0
1643645730000|2022-01-31 16:15:30|494.18|492.18|494.39|492.39|494.39|492.39|494.18|492.18|0
1643645740000|2022-01-31 16:15:40|494.18|492.18|495.03|493.03|495.03|493.03|493.96|491.96|0
1643645750000|2022-01-31 16:15:50|494.81|492.81|494.6|492.6|494.81|492.81|494.6|492.6|0
1643645760000|2022-01-31 16:16:00|494.39|492.39|495.24|493.24|495.24|493.24|494.39|492.39|0
1643645770000|2022-01-31 16:16:10|494.81|492.81|494.18|492.18|494.81|492.81|494.18|492.18|0
1643645780000|2022-01-31 16:16:20|494.28|492.28|493.75|491.75|494.28|492.28|493.75|491.75|0
1643645790000|2022-01-31 16:16:30|493.12|491.12|492.9|490.9|493.12|491.12|492.9|490.9|0
1643645800000|2022-01-31 16:16:40|492.48|490.48|492.9|490.9|492.9|490.9|492.16|490.16|0
1643645810000|2022-01-31 16:16:50|492.79|490.79|492.27|490.27|492.79|490.79|492.27|490.27|0
1643645820000|2022-01-31 16:17:00|492.9|490.9|491.63|489.63|492.9|490.9|491.63|489.63|0
1643645830000|2022-01-31 16:17:10|490.36|488.36|489.72|487.72|490.36|488.36|489.3|487.3|0
1643645840000|2022-01-31 16:17:20|490.25|488.25|490.78|488.78|490.78|488.78|489.82|487.82|0
1643645850000|2022-01-31 16:17:30|491.84|489.84|491.63|489.63|491.84|489.84|491.42|489.42|0
1643645860000|2022-01-31 16:17:40|491.21|489.21|492.48|490.48|492.48|490.48|491.21|489.21|0
1643645870000|2022-01-31 16:17:50|492.27|490.27|493.11|491.11|493.11|491.11|492.27|490.27|0
1643645880000|2022-01-31 16:18:00|492.37|490.37|492.9|490.9|492.9|490.9|492.37|490.37|0
1643645890000|2022-01-31 16:18:10|490.78|488.78|491.42|489.42|491.42|489.42|490.78|488.78|0
1643645900000|2022-01-31 16:18:20|492.05|490.05|490.99|488.99|492.05|490.05|490.78|488.78|0
1643645910000|2022-01-31 16:18:30|490.78|488.78|489.93|487.93|490.78|488.78|489.93|487.93|0
1643645920000|2022-01-31 16:18:40|490.36|488.36|490.57|488.57|490.57|488.57|490.36|488.36|0
1643645930000|2022-01-31 16:18:50|490.78|488.78|490.78|488.78|490.99|488.99|490.78|488.78|0
1643645940000|2022-01-31 16:19:00|490.36|488.36|491.63|489.63|491.63|489.63|490.36|488.36|0
1643645950000|2022-01-31 16:19:10|492.26|490.26|491.63|489.63|492.26|490.26|491.63|489.63|0
1643645960000|2022-01-31 16:19:20|491.42|489.42|491.2|489.2|491.63|489.63|491.2|489.2|0
1643645970000|2022-01-31 16:19:30|490.36|488.36|489.93|487.93|490.36|488.36|489.93|487.93|0
1643645980000|2022-01-31 16:19:40|490.14|488.14|490.57|488.57|490.57|488.57|490.14|488.14|0
1643645990000|2022-01-31 16:19:50|490.78|488.78|490.36|488.36|490.78|488.78|490.36|488.36|0
1643646000000|2022-01-31 16:20:00|490.46|488.46|491.09|489.09|491.09|489.09|490.46|488.46|0
1643646010000|2022-01-31 16:20:10|492.05|490.05|492.26|490.26|492.26|490.26|491.73|489.73|0
1643646020000|2022-01-31 16:20:20|493.11|491.11|492.69|490.69|493.11|491.11|492.69|490.69|0
1643646030000|2022-01-31 16:20:30|492.9|490.9|491.26|489.26|492.9|490.9|491.26|489.26|0
1643646040000|2022-01-31 16:20:40|490.72|488.72|491.68|489.68|491.68|489.68|490.72|488.72|0
1643646050000|2022-01-31 16:20:50|491.89|489.89|490.83|488.83|491.89|489.89|490.83|488.83|0
1643646060000|2022-01-31 16:21:00|491.04|489.04|491.36|489.36|491.36|489.36|490.62|488.62|0
1643646070000|2022-01-31 16:21:10|491.26|489.26|492.74|490.74|492.74|490.74|491.26|489.26|0
1643646080000|2022-01-31 16:21:20|492.53|490.53|492.1|490.1|492.53|490.53|492.1|490.1|0
1643646090000|2022-01-31 16:21:30|491.68|489.68|491.68|489.68|491.68|489.68|491.26|489.26|0
1643646100000|2022-01-31 16:21:40|491.47|489.47|491.26|489.26|491.47|489.47|490.93|488.93|0
1643646120000|2022-01-31 16:22:00|490.83|488.83|489.35|487.35|490.83|488.83|489.35|487.35|0
1643646130000|2022-01-31 16:22:10|489.56|487.56|488.5|486.5|489.56|487.56|488.5|486.5|0
1643646140000|2022-01-31 16:22:20|488.29|486.29|487.86|485.86|488.29|486.29|487.86|485.86|0
1643646150000|2022-01-31 16:22:30|487.44|485.44|487.23|485.23|487.65|485.65|487.23|485.23|0
1643646160000|2022-01-31 16:22:40|487.02|485.02|487.86|485.86|487.86|485.86|487.02|485.02|0
1643646170000|2022-01-31 16:22:50|487.96|485.96|487.96|485.96|488.29|486.29|487.96|485.96|0
1643646180000|2022-01-31 16:23:00|487.86|485.86|488.07|486.07|488.07|486.07|487.86|485.86|0
1643646190000|2022-01-31 16:23:10|488.29|486.29|488.07|486.07|488.29|486.29|488.07|486.07|0
1643646200000|2022-01-31 16:23:20|487.65|485.65|488.07|486.07|488.29|486.29|487.65|485.65|0
1643646210000|2022-01-31 16:23:30|487.54|485.54|488.5|486.5|488.5|486.5|487.54|485.54|0
1643646220000|2022-01-31 16:23:40|488.29|486.29|488.92|486.92|488.92|486.92|488.29|486.29|0
1643646230000|2022-01-31 16:23:50|488.29|486.29|487.44|485.44|488.29|486.29|487.44|485.44|0
1643646240000|2022-01-31 16:24:00|487.86|485.86|488.5|486.5|488.6|486.6|487.86|485.86|0
1643646250000|2022-01-31 16:24:10|488.29|486.29|487.44|485.44|488.29|486.29|487.44|485.44|0
1643646260000|2022-01-31 16:24:20|487.33|485.33|486.73|484.73|487.65|485.65|486.73|484.73|0
1643646270000|2022-01-31 16:24:30|486.31|484.31|487.16|485.16|487.16|485.16|486.31|484.31|0
1643646280000|2022-01-31 16:24:40|486.94|484.94|488.7|486.7|488.7|486.7|486.94|484.94|0
1643646290000|2022-01-31 16:24:50|488.32|486.32|488.32|486.32|488.42|486.42|488.32|486.32|0
1643646300000|2022-01-31 16:25:00|488.11|486.11|488.32|486.32|488.32|486.32|487.9|485.9|0
1643646310000|2022-01-31 16:25:10|488.85|486.85|490.65|488.65|490.75|488.75|488.85|486.85|0
1643646320000|2022-01-31 16:25:20|490.44|488.44|490.86|488.86|490.86|488.86|490.44|488.44|0
1643646330000|2022-01-31 16:25:30|490.44|488.44|490.23|488.23|490.65|488.65|490.23|488.23|0
1643646340000|2022-01-31 16:25:40|490.12|488.12|489.59|487.59|490.12|488.12|489.38|487.38|0
1643646350000|2022-01-31 16:25:50|489.38|487.38|488.53|486.53|489.38|487.38|488.53|486.53|0
1643646360000|2022-01-31 16:26:00|488.96|486.96|488.96|486.96|488.96|486.96|488.74|486.74|0
1643646370000|2022-01-31 16:26:10|489.06|487.06|490.23|488.23|491.08|489.08|489.06|487.06|0
1643646380000|2022-01-31 16:26:20|490.44|488.44|491.5|489.5|491.5|489.5|490.44|488.44|0
1643646390000|2022-01-31 16:26:30|491.08|489.08|490.97|488.97|491.08|489.08|490.86|488.86|0
1643646400000|2022-01-31 16:26:40|490.44|488.44|490.65|488.65|490.86|488.86|490.44|488.44|0
1643646410000|2022-01-31 16:26:50|490.54|488.54|490.23|488.23|490.54|488.54|490.23|488.23|0
1643646420000|2022-01-31 16:27:00|490.44|488.44|489.59|487.59|490.65|488.65|489.59|487.59|0
1643646430000|2022-01-31 16:27:10|489.38|487.38|490.33|488.33|490.44|488.44|489.38|487.38|0
1643646440000|2022-01-31 16:27:20|490.23|488.23|490.65|488.65|490.65|488.65|490.23|488.23|0
1643646450000|2022-01-31 16:27:30|491.71|489.71|491.6|489.6|491.71|489.71|490.44|488.44|0
1643646460000|2022-01-31 16:27:40|491.5|489.5|491.07|489.07|491.5|489.5|490.44|488.44|0
1643646470000|2022-01-31 16:27:50|490.44|488.44|490.86|488.86|490.86|488.86|490.01|488.01|0
1643646480000|2022-01-31 16:28:00|490.75|488.75|490.65|488.65|490.86|488.86|490.65|488.65|0
1643646490000|2022-01-31 16:28:10|490.33|488.33|490.23|488.23|490.33|488.33|489.8|487.8|0
1643646500000|2022-01-31 16:28:20|491.07|489.07|491.18|489.18|491.18|489.18|491.07|489.07|0
1643646510000|2022-01-31 16:28:30|491.5|489.5|490.23|488.23|491.5|489.5|490.23|488.23|0
1643646520000|2022-01-31 16:28:40|490.54|488.54|489.69|487.69|490.54|488.54|489.69|487.69|0
1643646530000|2022-01-31 16:28:50|490.23|488.23|491.5|489.5|491.5|489.5|490.01|488.01|0
1643646540000|2022-01-31 16:29:00|491.07|489.07|491.29|489.29|491.5|489.5|491.07|489.07|0
1643646550000|2022-01-31 16:29:10|490.44|488.44|489.17|487.17|490.44|488.44|489.17|487.17|0
1643646560000|2022-01-31 16:29:20|488.32|486.32|488.21|486.21|488.32|486.32|487.68|485.68|0
1643646570000|2022-01-31 16:29:30|487.89|485.89|487.68|485.68|487.89|485.89|487.47|485.47|0
1643646580000|2022-01-31 16:29:40|487.15|485.15|487.47|485.47|487.47|485.47|486.63|484.63|0
1643646590000|2022-01-31 16:29:50|487.68|485.68|488.53|486.53|488.53|486.53|487.68|485.68|0
1643646600000|2022-01-31 16:30:00|488.32|486.32|490.01|488.01|490.44|488.44|488.32|486.32|0
1643646610000|2022-01-31 16:30:10|489.38|487.38|490.86|488.86|491.28|489.28|489.38|487.38|0
1643646620000|2022-01-31 16:30:20|491.07|489.07|490.22|488.22|491.07|489.07|490.22|488.22|0
1643646630000|2022-01-31 16:30:30|490.44|488.44|490.44|488.44|490.44|488.44|490.01|488.01|0
1643646640000|2022-01-31 16:30:40|490.65|488.65|489.16|487.16|490.65|488.65|489.16|487.16|0
1643646650000|2022-01-31 16:30:50|488.32|486.32|487.05|485.05|488.74|486.74|487.05|485.05|0
1643646660000|2022-01-31 16:31:00|486.73|484.73|486.41|484.41|487.05|485.05|486.41|484.41|0
1643646670000|2022-01-31 16:31:10|486.51|484.51|487.68|485.68|487.68|485.68|486.41|484.41|0
1643646680000|2022-01-31 16:31:20|487.05|485.05|487.89|485.89|487.89|485.89|487.05|485.05|0
1643646690000|2022-01-31 16:31:30|488.95|486.95|488.84|486.84|489.16|487.16|488.74|486.74|0
1643646700000|2022-01-31 16:31:40|488.63|486.63|488.74|486.74|488.95|486.95|488.63|486.63|0
1643646710000|2022-01-31 16:31:50|488.53|486.53|489.38|487.38|489.38|487.38|488.53|486.53|0
1643646720000|2022-01-31 16:32:00|490.01|488.01|491.07|489.07|491.07|489.07|490.01|488.01|0
1643646730000|2022-01-31 16:32:10|491.92|489.92|491.5|489.5|491.92|489.92|491.5|489.5|0
1643646740000|2022-01-31 16:32:20|491.07|489.07|490.65|488.65|491.28|489.28|490.65|488.65|0
1643646750000|2022-01-31 16:32:30|490.75|488.75|491.71|489.71|491.71|489.71|490.75|488.75|0
1643646760000|2022-01-31 16:32:40|491.92|489.92|493.83|491.83|493.83|491.83|491.92|489.92|0
1643646770000|2022-01-31 16:32:50|493.62|491.62|493.83|491.83|493.83|491.83|493.62|491.62|0
1643646780000|2022-01-31 16:33:00|493.93|491.93|494.26|492.26|494.47|492.47|493.93|491.93|0
1643646790000|2022-01-31 16:33:10|494.47|492.47|494.68|492.68|494.68|492.68|494.47|492.47|0
1643646800000|2022-01-31 16:33:20|495.53|493.53|496.38|494.38|496.6|494.6|495.53|493.53|0
1643646810000|2022-01-31 16:33:30|496.6|494.6|496.48|494.48|496.6|494.6|496.38|494.38|0
1643646820000|2022-01-31 16:33:40|496.38|494.38|496.38|494.38|496.38|494.38|496.38|494.38|0
1643646830000|2022-01-31 16:33:50|497.02|495.02|497.66|495.66|497.66|495.66|496.91|494.91|0
1643646840000|2022-01-31 16:34:00|497.45|495.45|496.81|494.81|497.45|495.45|496.38|494.38|0
1643646850000|2022-01-31 16:34:10|497.45|495.45|496.38|494.38|497.45|495.45|496.17|494.17|0
1643646860000|2022-01-31 16:34:20|496.59|494.59|498.3|496.3|498.3|496.3|496.59|494.59|0
1643646870000|2022-01-31 16:34:30|497.87|495.87|497.23|495.23|497.87|495.87|497.23|495.23|0
1643646880000|2022-01-31 16:34:40|497.45|495.45|496.81|494.81|497.45|495.45|496.81|494.81|0
1643646890000|2022-01-31 16:34:50|496.59|494.59|497.02|495.02|497.02|495.02|496.59|494.59|0
1643646900000|2022-01-31 16:35:00|496.81|494.81|497.45|495.45|497.45|495.45|496.17|494.17|0
1643646910000|2022-01-31 16:35:10|497.87|495.87|497.66|495.66|497.87|495.87|497.66|495.66|0
1643646920000|2022-01-31 16:35:20|497.23|495.23|496.81|494.81|498.3|496.3|496.81|494.81|0
1643646930000|2022-01-31 16:35:30|496.59|494.59|496.17|494.17|496.59|494.59|496.17|494.17|0
1643646940000|2022-01-31 16:35:40|495.53|493.53|495.42|493.42|495.74|493.74|495.42|493.42|0
1643646950000|2022-01-31 16:35:50|495.32|493.32|494.78|492.78|495.32|493.32|494.78|492.78|0
1643646960000|2022-01-31 16:36:00|495.1|493.1|494.04|492.04|495.53|493.53|494.04|492.04|0
1643646970000|2022-01-31 16:36:10|493.83|491.83|495.32|493.32|495.32|493.32|493.83|491.83|0
1643646980000|2022-01-31 16:36:20|494.89|492.89|494.47|492.47|495.32|493.32|494.47|492.47|0
1643646990000|2022-01-31 16:36:30|494.68|492.68|495.1|493.1|495.1|493.1|494.35|492.35|0
1643647000000|2022-01-31 16:36:40|494.99|492.99|494.68|492.68|494.99|492.99|494.68|492.68|0
1643647010000|2022-01-31 16:36:50|494.47|492.47|494.57|492.57|495.42|493.42|494.47|492.47|0
1643647020000|2022-01-31 16:37:00|494.46|492.46|494.89|492.89|495.32|493.32|493.83|491.83|0
1643647030000|2022-01-31 16:37:10|495.1|493.1|494.25|492.25|495.1|493.1|494.25|492.25|0
1643647040000|2022-01-31 16:37:20|494.68|492.68|494.68|492.68|494.68|492.68|494.46|492.46|0
1643647050000|2022-01-31 16:37:30|494.46|492.46|494.46|492.46|494.68|492.68|494.46|492.46|0
1643647060000|2022-01-31 16:37:40|494.25|492.25|494.89|492.89|494.89|492.89|494.25|492.25|0
1643647070000|2022-01-31 16:37:50|494.46|492.46|494.89|492.89|494.89|492.89|494.46|492.46|0
1643647080000|2022-01-31 16:38:00|494.68|492.68|494.46|492.46|495.1|493.1|493.61|491.61|0
1643647090000|2022-01-31 16:38:10|495.1|493.1|495.1|493.1|495.53|493.53|494.89|492.89|0
1643647100000|2022-01-31 16:38:20|494.25|492.25|494.89|492.89|494.89|492.89|494.25|492.25|0
1643647110000|2022-01-31 16:38:30|494.68|492.68|494.68|492.68|494.89|492.89|494.68|492.68|0
1643647120000|2022-01-31 16:38:40|494.57|492.57|494.46|492.46|494.68|492.68|494.04|492.04|0
1643647130000|2022-01-31 16:38:50|494.04|492.04|494.25|492.25|494.25|492.25|494.04|492.04|0
1643647140000|2022-01-31 16:39:00|494.04|492.04|494.46|492.46|494.46|492.46|493.61|491.61|0
1643647150000|2022-01-31 16:39:10|494.25|492.25|494.25|492.25|494.25|492.25|494.25|492.25|0
1643647160000|2022-01-31 16:39:20|493.93|491.93|495.2|493.2|495.31|493.31|493.93|491.93|0
1643647170000|2022-01-31 16:39:30|495.1|493.1|495.53|493.53|495.53|493.53|495.1|493.1|0
1643647180000|2022-01-31 16:39:40|494.68|492.68|494.99|492.99|495.1|493.1|494.68|492.68|0
1643647190000|2022-01-31 16:39:50|495.31|493.31|495.1|493.1|495.31|493.31|495.1|493.1|0
1643647200000|2022-01-31 16:40:00|494.68|492.68|497.02|495.02|497.02|495.02|494.68|492.68|0
1643647210000|2022-01-31 16:40:10|497.33|495.33|497.02|495.02|497.44|495.44|497.02|495.02|0
1643647220000|2022-01-31 16:40:20|496.38|494.38|496.38|494.38|496.59|494.59|496.38|494.38|0
1643647230000|2022-01-31 16:40:30|496.27|494.27|494.67|492.67|496.27|494.27|494.67|492.67|0
1643647240000|2022-01-31 16:40:40|495.31|493.31|495.84|493.84|495.95|493.95|495.31|493.31|0
1643647250000|2022-01-31 16:40:50|495.95|493.95|495.95|493.95|495.95|493.95|495.84|493.84|0
1643647260000|2022-01-31 16:41:00|495.74|493.74|494.67|492.67|495.74|493.74|494.46|492.46|0
1643647270000|2022-01-31 16:41:10|494.46|492.46|494.25|492.25|494.46|492.46|493.82|491.82|0
1643647280000|2022-01-31 16:41:20|494.67|492.67|494.25|492.25|494.67|492.67|494.04|492.04|0
1643647290000|2022-01-31 16:41:30|494.35|492.35|494.46|492.46|494.46|492.46|494.25|492.25|0
1643647300000|2022-01-31 16:41:40|494.67|492.67|494.25|492.25|494.67|492.67|494.25|492.25|0
1643647310000|2022-01-31 16:41:50|494.46|492.46|494.67|492.67|494.67|492.67|494.25|492.25|0
1643647320000|2022-01-31 16:42:00|495.52|493.52|495.41|493.41|495.95|493.95|495.41|493.41|0
1643647330000|2022-01-31 16:42:10|495.31|493.31|496.16|494.16|496.16|494.16|495.31|493.31|0
1643647340000|2022-01-31 16:42:20|496.38|494.38|495.74|493.74|496.38|494.38|495.74|493.74|0
1643647350000|2022-01-31 16:42:30|495.95|493.95|494.89|492.89|495.95|493.95|494.89|492.89|0
1643647360000|2022-01-31 16:42:40|495.1|493.1|494.89|492.89|495.1|493.1|494.89|492.89|0
1643647370000|2022-01-31 16:42:50|495.31|493.31|495.52|493.52|495.84|493.84|495.31|493.31|0
1643647380000|2022-01-31 16:43:00|495.63|493.63|496.16|494.16|496.16|494.16|495.63|493.63|0
1643647390000|2022-01-31 16:43:10|496.37|494.37|497.01|495.01|497.01|495.01|496.37|494.37|0
1643647400000|2022-01-31 16:43:20|497.23|495.23|497.23|495.23|497.23|495.23|497.23|495.23|0
1643647410000|2022-01-31 16:43:30|497.01|495.01|497.23|495.23|497.44|495.44|497.01|495.01|0
1643647420000|2022-01-31 16:43:40|497.01|495.01|497.65|495.65|497.86|495.86|497.01|495.01|0
1643647430000|2022-01-31 16:43:50|497.44|495.44|497.65|495.65|497.65|495.65|497.44|495.44|0
1643647440000|2022-01-31 16:44:00|498.08|496.08|497.23|495.23|498.08|496.08|497.23|495.23|0
1643647450000|2022-01-31 16:44:10|497.01|495.01|497.23|495.23|497.23|495.23|497.01|495.01|0
1643647460000|2022-01-31 16:44:20|496.59|494.59|497.44|495.44|497.44|495.44|496.59|494.59|0
1643647470000|2022-01-31 16:44:30|497.23|495.23|497.65|495.65|497.65|495.65|496.8|494.8|0
1643647480000|2022-01-31 16:44:40|497.44|495.44|497.44|495.44|497.44|495.44|497.22|495.22|0
1643647490000|2022-01-31 16:44:50|497.65|495.65|498.29|496.29|498.39|496.39|497.65|495.65|0
1643647500000|2022-01-31 16:45:00|497.22|495.22|496.59|494.59|498.29|496.29|496.59|494.59|0
1643647510000|2022-01-31 16:45:10|497.01|495.01|497.01|495.01|497.33|495.33|497.01|495.01|0
1643647520000|2022-01-31 16:45:20|496.9|494.9|497.44|495.44|497.44|495.44|496.9|494.9|0
1643647530000|2022-01-31 16:45:30|497.65|495.65|497.54|495.54|497.65|495.65|497.54|495.54|0
1643647540000|2022-01-31 16:45:40|497.65|495.65|497.22|495.22|497.65|495.65|496.9|494.9|0
1643647550000|2022-01-31 16:45:50|496.9|494.9|496.16|494.16|496.9|494.9|496.16|494.16|0
1643647560000|2022-01-31 16:46:00|495.95|493.95|497.33|495.33|497.33|495.33|495.95|493.95|0
1643647570000|2022-01-31 16:46:10|497.44|495.44|498.29|496.29|498.29|496.29|497.44|495.44|0
1643647580000|2022-01-31 16:46:20|498.5|496.5|498.29|496.29|498.72|496.72|498.29|496.29|0
1643647590000|2022-01-31 16:46:30|498.72|496.72|498.5|496.5|498.72|496.72|498.5|496.5|0
1643647600000|2022-01-31 16:46:40|498.71|496.71|498.71|496.71|498.71|496.71|498.5|496.5|0
1643647610000|2022-01-31 16:46:50|498.5|496.5|498.71|496.71|498.71|496.71|498.5|496.5|0
1643647620000|2022-01-31 16:47:00|498.5|496.5|498.71|496.71|499.03|497.03|498.5|496.5|0
1643647630000|2022-01-31 16:47:10|498.29|496.29|498.29|496.29|498.29|496.29|497.86|495.86|0
1643647640000|2022-01-31 16:47:20|498.71|496.71|498.5|496.5|498.71|496.71|498.5|496.5|0
1643647650000|2022-01-31 16:47:30|498.71|496.71|498.5|496.5|498.82|496.82|498.5|496.5|0
1643647660000|2022-01-31 16:47:40|498.93|496.93|499.14|497.14|499.14|497.14|498.71|496.71|0
1643647670000|2022-01-31 16:47:50|498.93|496.93|498.07|496.07|498.93|496.93|498.07|496.07|0
1643647680000|2022-01-31 16:48:00|498.29|496.29|498.29|496.29|498.29|496.29|498.07|496.07|0
1643647690000|2022-01-31 16:48:10|498.39|496.39|498.71|496.71|498.71|496.71|498.29|496.29|0
1643647700000|2022-01-31 16:48:20|499.14|497.14|500.63|498.63|500.85|498.85|499.14|497.14|0
1643647710000|2022-01-31 16:48:30|500.21|498.21|500.52|498.52|500.63|498.63|500.21|498.21|0
1643647720000|2022-01-31 16:48:40|500.42|498.42|500.42|498.42|500.63|498.63|500.42|498.42|0
1643647730000|2022-01-31 16:48:50|500.63|498.63|500.74|498.74|500.74|498.74|500.63|498.63|0
1643647740000|2022-01-31 16:49:00|500.85|498.85|500.21|498.21|500.85|498.85|500.21|498.21|0
1643647750000|2022-01-31 16:49:10|500.63|498.63|500.42|498.42|500.63|498.63|500.21|498.21|0
1643647760000|2022-01-31 16:49:20|500.85|498.85|501.49|499.49|501.49|499.49|500.63|498.63|0
1643647770000|2022-01-31 16:49:30|501.7|499.7|501.7|499.7|502.02|500.02|501.7|499.7|0
1643647780000|2022-01-31 16:49:40|501.49|499.49|501.49|499.49|501.7|499.7|501.49|499.49|0
1643647790000|2022-01-31 16:49:50|502.13|500.13|501.91|499.91|502.34|500.34|501.91|499.91|0
1643647800000|2022-01-31 16:50:00|502.13|500.13|501.27|499.27|502.13|500.13|501.27|499.27|0
1643647810000|2022-01-31 16:50:10|501.49|499.49|501.91|499.91|501.91|499.91|501.49|499.49|0
1643647820000|2022-01-31 16:50:20|501.49|499.49|501.49|499.49|501.7|499.7|501.49|499.49|0
1643647830000|2022-01-31 16:50:30|501.7|499.7|501.91|499.91|501.91|499.91|501.49|499.49|0
1643647840000|2022-01-31 16:50:40|501.7|499.7|501.91|499.91|501.91|499.91|501.7|499.7|0
1643647850000|2022-01-31 16:50:50|502.34|500.34|503.62|501.62|503.62|501.62|502.34|500.34|0
1643647860000|2022-01-31 16:51:00|503.51|501.51|503.62|501.62|504.05|502.05|503.51|501.51|0
1643647870000|2022-01-31 16:51:10|504.26|502.26|505.55|503.55|505.55|503.55|504.26|502.26|0
1643647880000|2022-01-31 16:51:20|505.33|503.33|505.76|503.76|505.76|503.76|505.33|503.33|0
1643647890000|2022-01-31 16:51:30|505.65|503.65|505.98|503.98|505.98|503.98|505.55|503.55|0
1643647900000|2022-01-31 16:51:40|505.76|503.76|505.98|503.98|505.98|503.98|505.76|503.76|0
1643647910000|2022-01-31 16:51:50|506.19|504.19|506.19|504.19|506.41|504.41|506.19|504.19|0
1643647920000|2022-01-31 16:52:00|506.83|504.83|507.26|505.26|507.26|505.26|506.83|504.83|0
1643647930000|2022-01-31 16:52:10|507.48|505.48|507.26|505.26|507.48|505.48|507.05|505.05|0
1643647940000|2022-01-31 16:52:20|507.48|505.48|506.83|504.83|507.48|505.48|506.83|504.83|0
1643647950000|2022-01-31 16:52:30|507.05|505.05|507.26|505.26|507.26|505.26|507.05|505.05|0
1643647960000|2022-01-31 16:52:40|507.48|505.48|507.69|505.69|507.69|505.69|507.48|505.48|0
1643647970000|2022-01-31 16:52:50|507.79|505.79|507.9|505.9|507.9|505.9|507.69|505.69|0
1643647980000|2022-01-31 16:53:00|508.12|506.12|508.33|506.33|508.55|506.55|508.12|506.12|0
1643647990000|2022-01-31 16:53:10|508.12|506.12|508.55|506.55|508.55|506.55|508.12|506.12|0
1643648000000|2022-01-31 16:53:20|508.76|506.76|508.55|506.55|508.76|506.76|508.55|506.55|0
1643648010000|2022-01-31 16:53:30|508.76|506.76|508.55|506.55|508.76|506.76|508.33|506.33|0
1643648020000|2022-01-31 16:53:40|508.76|506.76|508.98|506.98|508.98|506.98|508.76|506.76|0
1643648030000|2022-01-31 16:53:50|509.19|507.19|509.41|507.41|509.41|507.41|509.19|507.19|0
1643648040000|2022-01-31 16:54:00|509.19|507.19|508.98|506.98|509.19|507.19|508.76|506.76|0
1643648050000|2022-01-31 16:54:10|508.76|506.76|508.55|506.55|508.76|506.76|508.33|506.33|0
1643648060000|2022-01-31 16:54:20|508.33|506.33|508.76|506.76|508.76|506.76|508.33|506.33|0
1643648070000|2022-01-31 16:54:30|508.55|506.55|509.41|507.41|509.62|507.62|508.55|506.55|0
1643648080000|2022-01-31 16:54:40|509.83|507.83|509.19|507.19|509.83|507.83|509.19|507.19|0
1643648090000|2022-01-31 16:54:50|509.41|507.41|509.83|507.83|509.83|507.83|509.41|507.41|0
1643648100000|2022-01-31 16:55:00|509.62|507.62|510.26|508.26|510.26|508.26|509.62|507.62|0
1643648110000|2022-01-31 16:55:10|510.05|508.05|510.05|508.05|510.05|508.05|509.83|507.83|0
1643648120000|2022-01-31 16:55:20|510.26|508.26|510.48|508.48|510.69|508.69|510.26|508.26|0
1643648130000|2022-01-31 16:55:30|510.58|508.58|510.48|508.48|510.58|508.58|510.48|508.48|0
1643648140000|2022-01-31 16:55:40|510.26|508.26|510.26|508.26|510.26|508.26|510.26|508.26|0
1643648150000|2022-01-31 16:55:50|510.05|508.05|509.83|507.83|510.26|508.26|509.83|507.83|0
1643648160000|2022-01-31 16:56:00|510.05|508.05|510.48|508.48|510.48|508.48|510.05|508.05|0
1643648170000|2022-01-31 16:56:10|510.05|508.05|510.26|508.26|510.26|508.26|510.05|508.05|0
1643648180000|2022-01-31 16:56:20|509.83|507.83|509.83|507.83|510.15|508.15|509.83|507.83|0
1643648190000|2022-01-31 16:56:30|509.51|507.51|509.51|507.51|509.51|507.51|509.4|507.4|0
1643648200000|2022-01-31 16:56:40|509.83|507.83|509.83|507.83|510.05|508.05|509.72|507.72|0
1643648210000|2022-01-31 16:56:50|510.05|508.05|510.05|508.05|510.05|508.05|510.05|508.05|0
1643648220000|2022-01-31 16:57:00|510.26|508.26|510.26|508.26|510.26|508.26|510.05|508.05|0
1643648230000|2022-01-31 16:57:10|510.48|508.48|510.48|508.48|510.48|508.48|510.26|508.26|0
1643648240000|2022-01-31 16:57:20|510.37|508.37|509.83|507.83|510.37|508.37|509.83|507.83|0
1643648250000|2022-01-31 16:57:30|509.62|507.62|510.26|508.26|510.26|508.26|509.62|507.62|0
1643648260000|2022-01-31 16:57:40|510.48|508.48|510.26|508.26|510.48|508.48|510.26|508.26|0
1643648270000|2022-01-31 16:57:50|510.48|508.48|510.26|508.26|510.48|508.48|510.26|508.26|0
1643648280000|2022-01-31 16:58:00|509.83|507.83|509.83|507.83|509.83|507.83|509.83|507.83|0
1643648290000|2022-01-31 16:58:10|509.62|507.62|510.05|508.05|510.26|508.26|509.62|507.62|0
1643648300000|2022-01-31 16:58:20|509.4|507.4|509.51|507.51|509.83|507.83|509.4|507.4|0
1643648310000|2022-01-31 16:58:30|509.62|507.62|509.08|507.08|509.83|507.83|509.08|507.08|0
1643648320000|2022-01-31 16:58:40|509.62|507.62|509.83|507.83|509.83|507.83|509.62|507.62|0
1643648330000|2022-01-31 16:58:50|509.62|507.62|509.4|507.4|509.62|507.62|509.19|507.19|0
1643648340000|2022-01-31 16:59:00|509.62|507.62|509.4|507.4|509.62|507.62|509.4|507.4|0
1643648350000|2022-01-31 16:59:10|509.83|507.83|509.83|507.83|509.83|507.83|509.4|507.4|0
1643648360000|2022-01-31 16:59:20|510.05|508.05|510.15|508.15|510.15|508.15|510.05|508.05|0
1643648370000|2022-01-31 16:59:30|510.26|508.26|509.83|507.83|510.26|508.26|509.83|507.83|0
1643648380000|2022-01-31 16:59:40|509.62|507.62|510.05|508.05|510.05|508.05|509.62|507.62|0
1643648400000|2022-01-31 17:00:00|510.26|508.26|509.72|507.72|510.47|508.47|509.72|507.72|0
1643648410000|2022-01-31 17:00:10|509.4|507.4|509.83|507.83|509.83|507.83|509.4|507.4|0
1643648420000|2022-01-31 17:00:20|510.05|508.05|509.62|507.62|510.05|508.05|509.62|507.62|0
1643648430000|2022-01-31 17:00:30|508.97|506.97|509.5|507.5|509.5|507.5|508.76|506.76|0
1643648440000|2022-01-31 17:00:40|509.62|507.62|509.29|507.29|509.62|507.62|509.29|507.29|0
1643648450000|2022-01-31 17:00:50|509.19|507.19|509.19|507.19|509.19|507.19|508.97|506.97|0
1643648460000|2022-01-31 17:01:00|509.07|507.07|509.61|507.61|509.61|507.61|509.07|507.07|0
1643648470000|2022-01-31 17:01:10|508.76|506.76|509.19|507.19|509.19|507.19|508.76|506.76|0
1643648480000|2022-01-31 17:01:20|509.83|507.83|509.61|507.61|510.04|508.04|509.61|507.61|0
1643648490000|2022-01-31 17:01:30|509.83|507.83|509.61|507.61|509.83|507.83|509.4|507.4|0
1643648500000|2022-01-31 17:01:40|509.4|507.4|508.76|506.76|509.4|507.4|508.76|506.76|0
1643648510000|2022-01-31 17:01:50|508.54|506.54|508.54|506.54|508.54|506.54|508.11|506.11|0
1643648520000|2022-01-31 17:02:00|508.76|506.76|508.54|506.54|508.76|506.76|508.54|506.54|0
1643648530000|2022-01-31 17:02:10|508.33|506.33|508.11|506.11|508.33|506.33|508.11|506.11|0
1643648540000|2022-01-31 17:02:20|508.33|506.33|508.11|506.11|508.33|506.33|508.11|506.11|0
1643648550000|2022-01-31 17:02:30|507.68|505.68|508.11|506.11|508.11|506.11|507.68|505.68|0
1643648560000|2022-01-31 17:02:40|507.9|505.9|507.79|505.79|507.9|505.9|507.25|505.25|0
1643648570000|2022-01-31 17:02:50|507.47|505.47|507.68|505.68|507.9|505.9|507.47|505.47|0
1643648580000|2022-01-31 17:03:00|507.47|505.47|507.68|505.68|507.68|505.68|507.25|505.25|0
1643648590000|2022-01-31 17:03:10|507.78|505.78|507.04|505.04|507.78|505.78|507.04|505.04|0
1643648600000|2022-01-31 17:03:20|507.25|505.25|506.93|504.93|507.25|505.25|506.93|504.93|0
1643648610000|2022-01-31 17:03:30|506.82|504.82|506.61|504.61|506.82|504.82|506.61|504.61|0
1643648620000|2022-01-31 17:03:40|506.82|504.82|506.61|504.61|506.82|504.82|506.61|504.61|0
1643648630000|2022-01-31 17:03:50|507.04|505.04|506.82|504.82|507.04|505.04|506.82|504.82|0
1643648640000|2022-01-31 17:04:00|506.61|504.61|506.61|504.61|506.61|504.61|506.61|504.61|0
1643648650000|2022-01-31 17:04:10|506.4|504.4|506.82|504.82|506.82|504.82|506.4|504.4|0
1643648660000|2022-01-31 17:04:20|507.04|505.04|506.82|504.82|507.04|505.04|506.82|504.82|0
1643648670000|2022-01-31 17:04:30|507.25|505.25|507.68|505.68|507.68|505.68|507.25|505.25|0
1643648680000|2022-01-31 17:04:40|507.9|505.9|507.9|505.9|507.9|505.9|507.9|505.9|0
1643648690000|2022-01-31 17:04:50|508.11|506.11|508.32|506.32|508.32|506.32|508.11|506.11|0
1643648700000|2022-01-31 17:05:00|508.75|506.75|508.75|506.75|509.18|507.18|508.75|506.75|0
1643648710000|2022-01-31 17:05:10|509.18|507.18|508.97|506.97|509.18|507.18|508.75|506.75|0
1643648720000|2022-01-31 17:05:20|508.75|506.75|508.75|506.75|508.75|506.75|508.75|506.75|0
1643648730000|2022-01-31 17:05:30|508.97|506.97|509.18|507.18|509.18|507.18|508.75|506.75|0
1643648740000|2022-01-31 17:05:40|509.61|507.61|509.83|507.83|509.83|507.83|509.61|507.61|0
1643648750000|2022-01-31 17:05:50|510.04|508.04|510.04|508.04|510.04|508.04|510.04|508.04|0
1643648760000|2022-01-31 17:06:00|509.83|507.83|509.83|507.83|510.04|508.04|509.83|507.83|0
1643648770000|2022-01-31 17:06:10|509.61|507.61|509.4|507.4|509.61|507.61|509.4|507.4|0
1643648780000|2022-01-31 17:06:20|509.18|507.18|508.54|506.54|509.18|507.18|508.54|506.54|0
1643648790000|2022-01-31 17:06:30|508.75|506.75|508.97|506.97|508.97|506.97|508.75|506.75|0
1643648800000|2022-01-31 17:06:40|508.75|506.75|508.54|506.54|509.18|507.18|508.54|506.54|0
1643648810000|2022-01-31 17:06:50|508.85|506.85|508.97|506.97|508.97|506.97|508.85|506.85|0
1643648820000|2022-01-31 17:07:00|509.07|507.07|508.97|506.97|509.07|507.07|508.97|506.97|0
1643648830000|2022-01-31 17:07:10|509.07|507.07|508.32|506.32|509.07|507.07|508.32|506.32|0
1643648840000|2022-01-31 17:07:20|507.89|505.89|508.97|506.97|508.97|506.97|507.89|505.89|0
1643648850000|2022-01-31 17:07:30|508.75|506.75|509.61|507.61|509.61|507.61|508.64|506.64|0
1643648860000|2022-01-31 17:07:40|509.39|507.39|509.18|507.18|509.61|507.61|509.18|507.18|0
1643648870000|2022-01-31 17:07:50|509.39|507.39|508.97|506.97|509.39|507.39|508.97|506.97|0
1643648880000|2022-01-31 17:08:00|508.54|506.54|507.89|505.89|508.54|506.54|507.89|505.89|0
1643648890000|2022-01-31 17:08:10|508.11|506.11|507.89|505.89|508.11|506.11|507.68|505.68|0
1643648900000|2022-01-31 17:08:20|507.78|505.78|507.89|505.89|507.89|505.89|507.78|505.78|0
1643648910000|2022-01-31 17:08:30|507.68|505.68|507.46|505.46|507.68|505.68|507.46|505.46|0
1643648920000|2022-01-31 17:08:40|507.68|505.68|506.39|504.39|507.68|505.68|506.39|504.39|0
1643648930000|2022-01-31 17:08:50|506.61|504.61|507.03|505.03|507.03|505.03|506.18|504.18|0
1643648940000|2022-01-31 17:09:00|507.68|505.68|507.89|505.89|507.89|505.89|507.46|505.46|0
1643648950000|2022-01-31 17:09:10|507.68|505.68|506.61|504.61|507.68|505.68|506.61|504.61|0
1643648960000|2022-01-31 17:09:20|506.18|504.18|505.32|503.32|506.18|504.18|505.32|503.32|0
1643648970000|2022-01-31 17:09:30|505.85|503.85|504.89|502.89|505.85|503.85|504.89|502.89|0
1643648980000|2022-01-31 17:09:40|505.32|503.32|505.32|503.32|505.32|503.32|504.89|502.89|0
1643648990000|2022-01-31 17:09:50|504.89|502.89|504.25|502.25|504.89|502.89|504.25|502.25|0
1643649000000|2022-01-31 17:10:00|504.68|502.68|505.53|503.53|505.53|503.53|504.68|502.68|0
1643649010000|2022-01-31 17:10:10|505.32|503.32|505.96|503.96|506.18|504.18|505.32|503.32|0
1643649020000|2022-01-31 17:10:20|505.85|503.85|505.1|503.1|505.85|503.85|505.1|503.1|0
1643649030000|2022-01-31 17:10:30|504.89|502.89|504.89|502.89|504.89|502.89|504.89|502.89|0
1643649040000|2022-01-31 17:10:40|505.1|503.1|505.53|503.53|505.53|503.53|505.1|503.1|0
1643649050000|2022-01-31 17:10:50|505.75|503.75|505.96|503.96|505.96|503.96|505.75|503.75|0
1643649060000|2022-01-31 17:11:00|505.53|503.53|505.96|503.96|505.96|503.96|505.32|503.32|0
1643649070000|2022-01-31 17:11:10|506.17|504.17|506.49|504.49|506.49|504.49|506.17|504.17|0
1643649080000|2022-01-31 17:11:20|506.39|504.39|506.71|504.71|506.82|504.82|506.17|504.17|0
1643649090000|2022-01-31 17:11:30|506.82|504.82|505.96|503.96|506.82|504.82|505.96|503.96|0
1643649100000|2022-01-31 17:11:40|506.39|504.39|505.96|503.96|506.6|504.6|505.96|503.96|0
1643649110000|2022-01-31 17:11:50|506.06|504.06|505.96|503.96|506.06|504.06|505.96|503.96|0
1643649120000|2022-01-31 17:12:00|505.32|503.32|505.75|503.75|505.75|503.75|505.32|503.32|0
1643649130000|2022-01-31 17:12:10|505.53|503.53|505.32|503.32|505.53|503.53|505.32|503.32|0
1643649140000|2022-01-31 17:12:20|505.53|503.53|506.39|504.39|506.39|504.39|505.53|503.53|0
1643649150000|2022-01-31 17:12:30|506.17|504.17|505.75|503.75|506.17|504.17|505.75|503.75|0
1643649160000|2022-01-31 17:12:40|506.82|504.82|507.25|505.25|507.25|505.25|506.82|504.82|0
1643649170000|2022-01-31 17:12:50|507.67|505.67|507.46|505.46|507.67|505.67|507.25|505.25|0
1643649180000|2022-01-31 17:13:00|507.67|505.67|507.46|505.46|507.67|505.67|507.46|505.46|0
1643649190000|2022-01-31 17:13:10|507.24|505.24|507.24|505.24|507.24|505.24|507.24|505.24|0
1643649200000|2022-01-31 17:13:20|507.46|505.46|507.24|505.24|507.46|505.46|507.24|505.24|0
1643649210000|2022-01-31 17:13:30|507.35|505.35|507.03|505.03|507.46|505.46|507.03|505.03|0
1643649220000|2022-01-31 17:13:40|507.24|505.24|505.74|503.74|507.24|505.24|505.74|503.74|0
1643649230000|2022-01-31 17:13:50|505.53|503.53|505.74|503.74|505.74|503.74|505.32|503.32|0
1643649240000|2022-01-31 17:14:00|505.96|503.96|504.67|502.67|505.96|503.96|504.67|502.67|0
1643649250000|2022-01-31 17:14:10|505.1|503.1|503.6|501.6|505.1|503.1|503.6|501.6|0
1643649260000|2022-01-31 17:14:20|504.03|502.03|504.03|502.03|504.46|502.46|504.03|502.03|0
1643649270000|2022-01-31 17:14:30|503.82|501.82|504.25|502.25|504.25|502.25|503.82|501.82|0
1643649280000|2022-01-31 17:14:40|504.03|502.03|504.46|502.46|504.46|502.46|504.03|502.03|0
1643649290000|2022-01-31 17:14:50|504.99|502.99|504.67|502.67|504.99|502.99|504.46|502.46|0
1643649300000|2022-01-31 17:15:00|504.89|502.89|505.53|503.53|505.53|503.53|504.89|502.89|0
1643649310000|2022-01-31 17:15:10|505.31|503.31|504.03|502.03|505.31|503.31|504.03|502.03|0
1643649320000|2022-01-31 17:15:20|504.24|502.24|504.67|502.67|504.67|502.67|504.24|502.24|0
1643649330000|2022-01-31 17:15:30|505.1|503.1|504.24|502.24|505.1|503.1|504.24|502.24|0
1643649340000|2022-01-31 17:15:40|504.46|502.46|504.67|502.67|504.67|502.67|504.24|502.24|0
1643649350000|2022-01-31 17:15:50|504.99|502.99|504.89|502.89|504.99|502.99|504.89|502.89|0
1643649360000|2022-01-31 17:16:00|505.1|503.1|505.31|503.31|505.53|503.53|505.1|503.1|0
1643649370000|2022-01-31 17:16:10|505.74|503.74|505.42|503.42|506.17|504.17|505.42|503.42|0
1643649380000|2022-01-31 17:16:20|505.31|503.31|505.74|503.74|505.74|503.74|505.31|503.31|0
1643649390000|2022-01-31 17:16:30|505.96|503.96|506.27|504.27|506.38|504.38|505.96|503.96|0
1643649400000|2022-01-31 17:16:40|506.38|504.38|506.6|504.6|506.81|504.81|506.38|504.38|0
1643649410000|2022-01-31 17:16:50|506.7|504.7|506.81|504.81|506.81|504.81|506.6|504.6|0
1643649420000|2022-01-31 17:17:00|506.92|504.92|507.88|505.88|507.88|505.88|506.92|504.92|0
1643649430000|2022-01-31 17:17:10|507.67|505.67|508.74|506.74|508.74|506.74|507.67|505.67|0
1643649440000|2022-01-31 17:17:20|508.31|506.31|508.31|506.31|508.53|506.53|508.31|506.31|0
1643649450000|2022-01-31 17:17:30|508.74|506.74|509.39|507.39|509.39|507.39|508.53|506.53|0
1643649460000|2022-01-31 17:17:40|508.74|506.74|508.96|506.96|509.27|507.27|508.74|506.74|0
1643649470000|2022-01-31 17:17:50|509.17|507.17|509.39|507.39|509.39|507.39|508.96|506.96|0
1643649480000|2022-01-31 17:18:00|509.6|507.6|509.82|507.82|509.82|507.82|509.39|507.39|0
1643649490000|2022-01-31 17:18:10|510.03|508.03|511.53|509.53|511.53|509.53|510.03|508.03|0
1643649500000|2022-01-31 17:18:20|511.75|509.75|511.75|509.75|511.75|509.75|511.75|509.75|0
1643649510000|2022-01-31 17:18:30|511.96|509.96|511.32|509.32|511.96|509.96|511.32|509.32|0
1643649520000|2022-01-31 17:18:40|511.1|509.1|510.89|508.89|511.1|509.1|510.89|508.89|0
1643649530000|2022-01-31 17:18:50|510.78|508.78|510.89|508.89|510.89|508.89|510.67|508.67|0
1643649540000|2022-01-31 17:19:00|510.67|508.67|510.46|508.46|510.67|508.67|510.24|508.24|0
1643649550000|2022-01-31 17:19:10|509.81|507.81|512.15|510.15|512.15|510.15|509.81|507.81|0
1643649560000|2022-01-31 17:19:20|510.72|508.72|510.72|508.72|510.72|508.72|510.72|508.72|0
1643649570000|2022-01-31 17:19:30|509.31|507.31|509.53|507.53|509.53|507.53|509.31|507.31|0
1643649580000|2022-01-31 17:19:40|509.74|507.74|509.74|507.74|509.96|507.96|509.74|507.74|0
1643649600000|2022-01-31 17:20:00|509.63|507.63|509.31|507.31|509.63|507.63|508.88|506.88|0
1643649610000|2022-01-31 17:20:10|508.88|506.88|508.34|506.34|508.88|506.88|508.34|506.34|0
1643649620000|2022-01-31 17:20:20|508.24|506.24|509.1|507.1|509.1|507.1|508.24|506.24|0
1643649630000|2022-01-31 17:20:30|508.88|506.88|508.88|506.88|508.88|506.88|508.88|506.88|0
1643649640000|2022-01-31 17:20:40|509.1|507.1|509.31|507.31|509.31|507.31|509.1|507.1|0
1643649650000|2022-01-31 17:20:50|509.2|507.2|508.45|506.45|509.2|507.2|508.45|506.45|0
1643649660000|2022-01-31 17:21:00|508.88|506.88|508.88|506.88|508.88|506.88|508.77|506.77|0
1643649670000|2022-01-31 17:21:10|509.1|507.1|509.31|507.31|509.31|507.31|508.88|506.88|0
1643649690000|2022-01-31 17:21:30|508.88|506.88|507.16|505.16|508.88|506.88|507.16|505.16|0
1643649700000|2022-01-31 17:21:40|507.37|505.37|507.37|505.37|507.37|505.37|507.37|505.37|0
1643649710000|2022-01-31 17:21:50|507.48|505.48|508.02|506.02|508.02|506.02|507.48|505.48|0
1643649720000|2022-01-31 17:22:00|507.59|505.59|507.8|505.8|507.8|505.8|507.59|505.59|0
1643649730000|2022-01-31 17:22:10|507.69|505.69|507.8|505.8|507.8|505.8|507.59|505.59|0
1643649740000|2022-01-31 17:22:20|506.73|504.73|506.73|504.73|506.73|504.73|506.73|504.73|0
1643649750000|2022-01-31 17:22:30|506.51|504.51|507.16|505.16|507.16|505.16|506.3|504.3|0
1643649760000|2022-01-31 17:22:40|506.94|504.94|506.73|504.73|507.16|505.16|506.73|504.73|0
1643649770000|2022-01-31 17:22:50|506.94|504.94|507.37|505.37|507.37|505.37|506.94|504.94|0
1643649780000|2022-01-31 17:23:00|507.59|505.59|506.94|504.94|507.59|505.59|506.94|504.94|0
1643649790000|2022-01-31 17:23:10|507.37|505.37|506.83|504.83|507.37|505.37|506.73|504.73|0
1643649800000|2022-01-31 17:23:20|506.94|504.94|506.94|504.94|507.16|505.16|506.94|504.94|0
1643649810000|2022-01-31 17:23:30|506.62|504.62|506.62|504.62|506.73|504.73|506.51|504.51|0
1643649820000|2022-01-31 17:23:40|506.3|504.3|506.3|504.3|506.3|504.3|506.08|504.08|0
1643649830000|2022-01-31 17:23:50|506.51|504.51|505.87|503.87|506.51|504.51|505.87|503.87|0
1643649840000|2022-01-31 17:24:00|505.65|503.65|505.44|503.44|505.76|503.76|505.44|503.44|0
1643649850000|2022-01-31 17:24:10|505.22|503.22|505.01|503.01|505.44|503.44|505.01|503.01|0
1643649860000|2022-01-31 17:24:20|505.11|503.11|502.86|500.86|505.11|503.11|502.86|500.86|0
1643649870000|2022-01-31 17:24:30|502.65|500.65|502|500|502.65|500.65|501.15|499.15|0
1643649880000|2022-01-31 17:24:40|501.57|499.57|502.65|500.65|502.65|500.65|501.57|499.57|0
1643649890000|2022-01-31 17:24:50|502.43|500.43|502.96|500.96|502.96|500.96|502.43|500.43|0
1643649900000|2022-01-31 17:25:00|502.86|500.86|502.65|500.65|502.86|500.86|502.65|500.65|0
1643649910000|2022-01-31 17:25:10|502|500|501.15|499.15|502|500|501.15|499.15|0
1643649920000|2022-01-31 17:25:20|501.79|499.79|500.29|498.29|501.79|499.79|500.29|498.29|0
1643649930000|2022-01-31 17:25:30|500.72|498.72|500.5|498.5|500.82|498.82|500.5|498.5|0
1643649940000|2022-01-31 17:25:40|500.93|498.93|500.93|498.93|501.36|499.36|500.93|498.93|0
1643649950000|2022-01-31 17:25:50|501.14|499.14|501.79|499.79|501.79|499.79|501.14|499.14|0
1643649960000|2022-01-31 17:26:00|502.43|500.43|502.75|500.75|502.75|500.75|502.43|500.43|0
1643649970000|2022-01-31 17:26:10|502.86|500.86|502.53|500.53|502.86|500.86|502.53|500.53|0
1643649980000|2022-01-31 17:26:20|502.75|500.75|502.86|500.86|502.86|500.86|502.75|500.75|0
1643649990000|2022-01-31 17:26:30|502.64|500.64|502.86|500.86|502.86|500.86|502.64|500.64|0
1643650000000|2022-01-31 17:26:40|503.18|501.18|503.29|501.29|503.29|501.29|503.07|501.07|0
1643650010000|2022-01-31 17:26:50|503.5|501.5|503.93|501.93|504.15|502.15|503.5|501.5|0
1643650020000|2022-01-31 17:27:00|504.15|502.15|504.58|502.58|504.58|502.58|503.93|501.93|0
1643650030000|2022-01-31 17:27:10|504.36|502.36|504.79|502.79|504.79|502.79|504.36|502.36|0
1643650040000|2022-01-31 17:27:20|504.36|502.36|504.79|502.79|504.79|502.79|504.36|502.36|0
1643650050000|2022-01-31 17:27:30|504.58|502.58|504.58|502.58|504.79|502.79|504.58|502.58|0
1643650060000|2022-01-31 17:27:40|504.79|502.79|504.58|502.58|504.79|502.79|504.58|502.58|0
1643650070000|2022-01-31 17:27:50|504.79|502.79|505.22|503.22|505.22|503.22|504.58|502.58|0
1643650080000|2022-01-31 17:28:00|505|503|504.15|502.15|505|503|504.15|502.15|0
1643650090000|2022-01-31 17:28:10|504.79|502.79|505.11|503.11|505.11|503.11|504.58|502.58|0
1643650100000|2022-01-31 17:28:20|505|503|505|503|505.22|503.22|505|503|0
1643650110000|2022-01-31 17:28:30|505.22|503.22|505|503|505.43|503.43|505|503|0
1643650120000|2022-01-31 17:28:40|505.11|503.11|506.08|504.08|506.08|504.08|505.11|503.11|0
1643650130000|2022-01-31 17:28:50|505.86|503.86|506.08|504.08|506.08|504.08|505.86|503.86|0
1643650140000|2022-01-31 17:29:00|505.97|503.97|505.86|503.86|505.97|503.97|505.65|503.65|0
1643650150000|2022-01-31 17:29:10|506.08|504.08|505.43|503.43|506.08|504.08|505.43|503.43|0
1643650160000|2022-01-31 17:29:20|505.65|503.65|506.29|504.29|506.29|504.29|505.65|503.65|0
1643650170000|2022-01-31 17:29:30|506.08|504.08|506.08|504.08|506.18|504.18|506.08|504.08|0
1643650180000|2022-01-31 17:29:40|505.86|503.86|506.08|504.08|506.08|504.08|505.86|503.86|0
1643650190000|2022-01-31 17:29:50|505.86|503.86|505.43|503.43|505.86|503.86|505.43|503.43|0
1643650200000|2022-01-31 17:30:00|505.86|503.86|506.29|504.29|506.51|504.51|505.86|503.86|0
1643650210000|2022-01-31 17:30:10|506.08|504.08|506.94|504.94|506.94|504.94|506.08|504.08|0
1643650220000|2022-01-31 17:30:20|506.72|504.72|506.72|504.72|506.94|504.94|506.72|504.72|0
1643650230000|2022-01-31 17:30:30|506.51|504.51|507.04|505.04|507.15|505.15|506.51|504.51|0
1643650240000|2022-01-31 17:30:40|507.15|505.15|507.37|505.37|507.37|505.37|507.15|505.15|0
1643650250000|2022-01-31 17:30:50|507.15|505.15|506.83|504.83|507.15|505.15|506.72|504.72|0
1643650260000|2022-01-31 17:31:00|506.72|504.72|506.72|504.72|506.72|504.72|506.51|504.51|0
1643650270000|2022-01-31 17:31:10|507.04|505.04|506.94|504.94|507.26|505.26|506.94|504.94|0
1643650280000|2022-01-31 17:31:20|507.15|505.15|506.72|504.72|507.15|505.15|506.72|504.72|0
1643650290000|2022-01-31 17:31:30|507.04|505.04|507.15|505.15|507.15|505.15|507.04|505.04|0
1643650300000|2022-01-31 17:31:40|507.37|505.37|507.37|505.37|507.8|505.8|507.37|505.37|0
1643650310000|2022-01-31 17:31:50|507.15|505.15|507.15|505.15|507.15|505.15|507.15|505.15|0
1643650320000|2022-01-31 17:32:00|506.72|504.72|506.94|504.94|506.94|504.94|506.72|504.72|0
1643650330000|2022-01-31 17:32:10|506.72|504.72|507.37|505.37|507.37|505.37|506.72|504.72|0
1643650340000|2022-01-31 17:32:20|506.94|504.94|506.94|504.94|506.94|504.94|506.72|504.72|0
1643650350000|2022-01-31 17:32:30|507.15|505.15|507.15|505.15|507.37|505.37|507.15|505.15|0
1643650360000|2022-01-31 17:32:40|506.72|504.72|505.43|503.43|506.72|504.72|505.43|503.43|0
1643650370000|2022-01-31 17:32:50|504.57|502.57|505|503|505|503|504.57|502.57|0
1643650380000|2022-01-31 17:33:00|505.22|503.22|503.71|501.71|505.22|503.22|503.71|501.71|0
1643650390000|2022-01-31 17:33:10|503.93|501.93|504.36|502.36|504.36|502.36|503.93|501.93|0
1643650400000|2022-01-31 17:33:20|504.57|502.57|504.36|502.36|504.57|502.57|504.36|502.36|0
1643650410000|2022-01-31 17:33:30|503.93|501.93|503.07|501.07|504.14|502.14|503.07|501.07|0
1643650420000|2022-01-31 17:33:40|503.5|501.5|502.85|500.85|503.5|501.5|502.85|500.85|0
1643650430000|2022-01-31 17:33:50|502.64|500.64|501.78|499.78|502.85|500.85|501.78|499.78|0
1643650440000|2022-01-31 17:34:00|502.21|500.21|502.64|500.64|502.85|500.85|502.21|500.21|0
1643650450000|2022-01-31 17:34:10|502.42|500.42|502.64|500.64|502.64|500.64|502.42|500.42|0
1643650460000|2022-01-31 17:34:20|502.85|500.85|501.78|499.78|502.85|500.85|501.78|499.78|0
1643650470000|2022-01-31 17:34:30|501.67|499.67|502.85|500.85|502.85|500.85|501.67|499.67|0
1643650480000|2022-01-31 17:34:40|502.64|500.64|502.21|500.21|502.64|500.64|502.21|500.21|0
1643650490000|2022-01-31 17:34:50|502.42|500.42|502.64|500.64|502.64|500.64|502.42|500.42|0
1643650500000|2022-01-31 17:35:00|502.85|500.85|503.71|501.71|503.71|501.71|502.85|500.85|0
1643650510000|2022-01-31 17:35:10|503.93|501.93|502.85|500.85|503.93|501.93|502.85|500.85|0
1643650520000|2022-01-31 17:35:20|501.88|499.88|502.85|500.85|502.85|500.85|501.78|499.78|0
1643650530000|2022-01-31 17:35:30|503.07|501.07|504.14|502.14|504.14|502.14|503.07|501.07|0
1643650540000|2022-01-31 17:35:40|503.92|501.92|504.35|502.35|504.35|502.35|503.92|501.92|0
1643650550000|2022-01-31 17:35:50|504.46|502.46|504.78|502.78|504.78|502.78|504.46|502.46|0
1643650560000|2022-01-31 17:36:00|505|503|503.81|501.81|505|503|503.81|501.81|0
1643650570000|2022-01-31 17:36:10|503.71|501.71|503.92|501.92|503.92|501.92|503.5|501.5|0
1643650580000|2022-01-31 17:36:20|504.14|502.14|504.46|502.46|504.46|502.46|504.14|502.14|0
1643650590000|2022-01-31 17:36:30|504.35|502.35|503.92|501.92|504.35|502.35|503.92|501.92|0
1643650600000|2022-01-31 17:36:40|503.49|501.49|503.71|501.71|503.71|501.71|503.49|501.49|0
1643650610000|2022-01-31 17:36:50|504.14|502.14|503.92|501.92|504.14|502.14|503.71|501.71|0
1643650620000|2022-01-31 17:37:00|503.38|501.38|504.35|502.35|504.57|502.57|503.38|501.38|0
1643650630000|2022-01-31 17:37:10|504.57|502.57|504.67|502.67|504.78|502.78|504.57|502.57|0
1643650640000|2022-01-31 17:37:20|504.57|502.57|505|503|505|503|504.57|502.57|0
1643650650000|2022-01-31 17:37:30|505.1|503.1|505.21|503.21|505.21|503.21|505.1|503.1|0
1643650660000|2022-01-31 17:37:40|505|503|505.21|503.21|505.21|503.21|505|503|0
1643650670000|2022-01-31 17:37:50|505|503|505|503|505.21|503.21|505|503|0
1643650680000|2022-01-31 17:38:00|505.1|503.1|504.78|502.78|505.1|503.1|504.67|502.67|0
1643650690000|2022-01-31 17:38:10|504.35|502.35|504.46|502.46|504.46|502.46|504.35|502.35|0
1643650700000|2022-01-31 17:38:20|504.88|502.88|504.78|502.78|505.21|503.21|504.78|502.78|0
1643650710000|2022-01-31 17:38:30|504.67|502.67|505|503|505|503|504.67|502.67|0
1643650720000|2022-01-31 17:38:40|504.78|502.78|505.43|503.43|505.43|503.43|504.78|502.78|0
1643650730000|2022-01-31 17:38:50|505.64|503.64|505|503|505.64|503.64|505|503|0
1643650740000|2022-01-31 17:39:00|505.21|503.21|506.72|504.72|506.72|504.72|505.21|503.21|0
1643650750000|2022-01-31 17:39:10|506.5|504.5|506.29|504.29|506.5|504.5|506.29|504.29|0
1643650760000|2022-01-31 17:39:20|506.5|504.5|506.29|504.29|506.5|504.5|506.29|504.29|0
1643650770000|2022-01-31 17:39:30|506.5|504.5|506.5|504.5|506.72|504.72|506.5|504.5|0
1643650780000|2022-01-31 17:39:40|506.28|504.28|506.07|504.07|506.5|504.5|506.07|504.07|0
1643650790000|2022-01-31 17:39:50|506.5|504.5|506.5|504.5|506.5|504.5|506.5|504.5|0
1643650800000|2022-01-31 17:40:00|506.6|504.6|505.21|503.21|506.6|504.6|505.21|503.21|0
1643650810000|2022-01-31 17:40:10|505|503|505.64|503.64|506.07|504.07|505|503|0
1643650820000|2022-01-31 17:40:20|506.07|504.07|505.42|503.42|506.28|504.28|505.42|503.42|0
1643650830000|2022-01-31 17:40:30|506.07|504.07|506.07|504.07|506.07|504.07|505.42|503.42|0
1643650840000|2022-01-31 17:40:40|506.28|504.28|506.28|504.28|506.28|504.28|506.28|504.28|0
1643650850000|2022-01-31 17:40:50|506.5|504.5|506.93|504.93|506.93|504.93|506.5|504.5|0
1643650860000|2022-01-31 17:41:00|506.71|504.71|506.93|504.93|506.93|504.93|506.71|504.71|0
1643650870000|2022-01-31 17:41:10|506.71|504.71|506.93|504.93|506.93|504.93|506.5|504.5|0
1643650880000|2022-01-31 17:41:20|507.36|505.36|507.79|505.79|507.79|505.79|507.36|505.36|0
1643650890000|2022-01-31 17:41:30|507.57|505.57|507.79|505.79|507.79|505.79|507.57|505.57|0
1643650900000|2022-01-31 17:41:40|507.57|505.57|507.36|505.36|507.57|505.57|507.36|505.36|0
1643650910000|2022-01-31 17:41:50|507.46|505.46|507.36|505.36|507.46|505.46|507.36|505.36|0
1643650920000|2022-01-31 17:42:00|506.93|504.93|506.5|504.5|506.93|504.93|506.5|504.5|0
1643650930000|2022-01-31 17:42:10|506.71|504.71|505.64|503.64|506.71|504.71|505.64|503.64|0
1643650940000|2022-01-31 17:42:20|506.07|504.07|506.28|504.28|506.28|504.28|506.07|504.07|0
1643650950000|2022-01-31 17:42:30|506.71|504.71|506.28|504.28|506.71|504.71|506.28|504.28|0
1643650960000|2022-01-31 17:42:40|506.5|504.5|506.93|504.93|506.93|504.93|506.5|504.5|0
1643650970000|2022-01-31 17:42:50|507.14|505.14|507.36|505.36|507.36|505.36|507.14|505.14|0
1643650980000|2022-01-31 17:43:00|507.46|505.46|506.93|504.93|507.46|505.46|506.93|504.93|0
1643650990000|2022-01-31 17:43:10|506.71|504.71|506.71|504.71|506.71|504.71|506.28|504.28|0
1643651000000|2022-01-31 17:43:20|506.93|504.93|507.14|505.14|507.14|505.14|506.71|504.71|0
1643651010000|2022-01-31 17:43:30|507.36|505.36|507.36|505.36|507.36|505.36|507.14|505.14|0
1643651020000|2022-01-31 17:43:40|507.57|505.57|506.71|504.71|507.57|505.57|506.71|504.71|0
1643651030000|2022-01-31 17:43:50|506.5|504.5|506.6|504.6|506.6|504.6|506.5|504.5|0
1643651040000|2022-01-31 17:44:00|506.93|504.93|507.14|505.14|507.36|505.36|506.93|504.93|0
1643651050000|2022-01-31 17:44:10|507.57|505.57|507.79|505.79|508.43|506.43|507.57|505.57|0
1643651060000|2022-01-31 17:44:20|507.36|505.36|506.93|504.93|507.57|505.57|506.93|504.93|0
1643651070000|2022-01-31 17:44:30|506.28|504.28|506.28|504.28|506.28|504.28|506.07|504.07|0
1643651080000|2022-01-31 17:44:40|505.85|503.85|505.85|503.85|506.07|504.07|505.85|503.85|0
1643651090000|2022-01-31 17:44:50|505.64|503.64|506.28|504.28|506.28|504.28|505.64|503.64|0
1643651100000|2022-01-31 17:45:00|506.71|504.71|506.93|504.93|506.93|504.93|506.71|504.71|0
1643651110000|2022-01-31 17:45:10|507.14|505.14|507.14|505.14|507.14|505.14|506.93|504.93|0
1643651120000|2022-01-31 17:45:20|507.36|505.36|507.36|505.36|507.36|505.36|507.14|505.14|0
1643651130000|2022-01-31 17:45:30|507.46|505.46|508|506|508.22|506.22|507.46|505.46|0
1643651140000|2022-01-31 17:45:40|507.79|505.79|508.65|506.65|508.65|506.65|507.79|505.79|0
1643651150000|2022-01-31 17:45:50|508.86|506.86|509.08|507.08|509.08|507.08|508.86|506.86|0
1643651160000|2022-01-31 17:46:00|508.86|506.86|508.43|506.43|508.86|506.86|508.22|506.22|0
1643651170000|2022-01-31 17:46:10|508.22|506.22|508.43|506.43|508.43|506.43|508|506|0
1643651180000|2022-01-31 17:46:20|508.22|506.22|508.32|506.32|508.53|506.53|508.22|506.22|0
1643651190000|2022-01-31 17:46:30|508.22|506.22|509.29|507.29|509.29|507.29|508.22|506.22|0
1643651200000|2022-01-31 17:46:40|509.08|507.08|509.29|507.29|509.29|507.29|509.08|507.08|0
1643651210000|2022-01-31 17:46:50|509.08|507.08|509.29|507.29|509.51|507.51|509.08|507.08|0
1643651220000|2022-01-31 17:47:00|508.86|506.86|509.29|507.29|509.29|507.29|508.86|506.86|0
1643651230000|2022-01-31 17:47:10|509.08|507.08|509.29|507.29|509.29|507.29|508.96|506.96|0
1643651240000|2022-01-31 17:47:20|509.18|507.18|509.94|507.94|509.94|507.94|509.18|507.18|0
1643651250000|2022-01-31 17:47:30|510.15|508.15|510.37|508.37|510.58|508.58|510.15|508.15|0
1643651260000|2022-01-31 17:47:40|510.58|508.58|510.37|508.37|510.58|508.58|510.15|508.15|0
1643651270000|2022-01-31 17:47:50|510.15|508.15|510.47|508.47|510.47|508.47|510.15|508.15|0
1643651280000|2022-01-31 17:48:00|510.58|508.58|510.8|508.8|510.8|508.8|510.37|508.37|0
1643651290000|2022-01-31 17:48:10|511.02|509.02|511.66|509.66|511.66|509.66|511.02|509.02|0
1643651300000|2022-01-31 17:48:20|511.88|509.88|511.88|509.88|511.98|509.98|511.88|509.88|0
1643651310000|2022-01-31 17:48:30|511.66|509.66|511.88|509.88|511.88|509.88|511.66|509.66|0
1643651320000|2022-01-31 17:48:40|511.66|509.66|511.88|509.88|511.88|509.88|511.66|509.66|0
1643651330000|2022-01-31 17:48:50|511.66|509.66|512.09|510.09|512.09|510.09|511.66|509.66|0
1643651340000|2022-01-31 17:49:00|511.88|509.88|511.55|509.55|511.88|509.88|511.45|509.45|0
1643651350000|2022-01-31 17:49:10|511.76|509.76|511.88|509.88|511.88|509.88|511.76|509.76|0
1643651360000|2022-01-31 17:49:20|512.31|510.31|512.31|510.31|512.31|510.31|512.31|510.31|0
1643651370000|2022-01-31 17:49:30|512.09|510.09|512.09|510.09|512.09|510.09|512.09|510.09|0
1643651380000|2022-01-31 17:49:40|511.88|509.88|512.09|510.09|512.09|510.09|511.88|509.88|0
1643651390000|2022-01-31 17:49:50|512.31|510.31|512.74|510.74|512.74|510.74|512.31|510.31|0
1643651400000|2022-01-31 17:50:00|512.52|510.52|511.76|509.76|512.52|510.52|511.44|509.44|0
1643651410000|2022-01-31 17:50:10|511.66|509.66|511.66|509.66|511.66|509.66|511.44|509.44|0
1643651420000|2022-01-31 17:50:20|511.44|509.44|511.44|509.44|511.66|509.66|511.44|509.44|0
1643651430000|2022-01-31 17:50:30|511.01|509.01|510.8|508.8|511.23|509.23|510.8|508.8|0
1643651440000|2022-01-31 17:50:40|511.01|509.01|511.01|509.01|511.01|509.01|510.9|508.9|0
1643651450000|2022-01-31 17:50:50|511.23|509.23|511.44|509.44|511.55|509.55|511.23|509.23|0
1643651460000|2022-01-31 17:51:00|511.76|509.76|511.44|509.44|511.76|509.76|511.44|509.44|0
1643651470000|2022-01-31 17:51:10|511.66|509.66|511.66|509.66|511.88|509.88|511.66|509.66|0
1643651480000|2022-01-31 17:51:20|511.44|509.44|511.66|509.66|511.66|509.66|511.44|509.44|0
1643651490000|2022-01-31 17:51:30|511.88|509.88|511.23|509.23|511.88|509.88|511.23|509.23|0
1643651500000|2022-01-31 17:51:40|511.44|509.44|511.44|509.44|511.44|509.44|511.44|509.44|0
1643651510000|2022-01-31 17:51:50|511.23|509.23|510.15|508.15|511.23|509.23|510.15|508.15|0
1643651520000|2022-01-31 17:52:00|510.58|508.58|510.8|508.8|511.01|509.01|510.58|508.58|0
1643651530000|2022-01-31 17:52:10|511.01|509.01|511.01|509.01|511.01|509.01|510.8|508.8|0
1643651540000|2022-01-31 17:52:20|511.66|509.66|511.87|509.87|511.87|509.87|511.44|509.44|0
1643651550000|2022-01-31 17:52:30|511.66|509.66|512.09|510.09|512.09|510.09|511.66|509.66|0
1643651560000|2022-01-31 17:52:40|511.98|509.98|511.87|509.87|512.09|510.09|511.87|509.87|0
1643651570000|2022-01-31 17:52:50|511.98|509.98|511.87|509.87|512.09|510.09|511.87|509.87|0
1643651580000|2022-01-31 17:53:00|512.09|510.09|512.52|510.52|512.52|510.52|512.09|510.09|0
1643651590000|2022-01-31 17:53:10|512.74|510.74|513.6|511.6|513.6|511.6|512.74|510.74|0
1643651600000|2022-01-31 17:53:20|513.06|511.06|512.52|510.52|513.17|511.17|512.52|510.52|0
1643651610000|2022-01-31 17:53:30|512.74|510.74|512.95|510.95|513.17|511.17|512.74|510.74|0
1643651620000|2022-01-31 17:53:40|512.74|510.74|512.52|510.52|512.74|510.74|512.52|510.52|0
1643651630000|2022-01-31 17:53:50|512.95|510.95|512.95|510.95|512.95|510.95|512.74|510.74|0
1643651640000|2022-01-31 17:54:00|512.74|510.74|513.38|511.38|513.38|511.38|512.52|510.52|0
1643651650000|2022-01-31 17:54:10|512.95|510.95|512.95|510.95|513.17|511.17|512.95|510.95|0
1643651660000|2022-01-31 17:54:20|513.17|511.17|513.17|511.17|513.17|511.17|513.17|511.17|0
1643651670000|2022-01-31 17:54:30|513.38|511.38|513.38|511.38|513.38|511.38|513.38|511.38|0
1643651680000|2022-01-31 17:54:40|513.6|511.6|513.6|511.6|513.6|511.6|513.6|511.6|0
1643651690000|2022-01-31 17:54:50|513.38|511.38|513.38|511.38|513.38|511.38|513.17|511.17|0
1643651700000|2022-01-31 17:55:00|513.6|511.6|513.82|511.82|513.82|511.82|513.6|511.6|0
1643651710000|2022-01-31 17:55:10|513.38|511.38|513.6|511.6|513.82|511.82|513.38|511.38|0
1643651720000|2022-01-31 17:55:20|513.7|511.7|514.03|512.03|514.03|512.03|513.7|511.7|0
1643651730000|2022-01-31 17:55:30|514.25|512.25|513.81|511.81|514.25|512.25|513.81|511.81|0
1643651740000|2022-01-31 17:55:40|514.03|512.03|514.03|512.03|514.03|512.03|514.03|512.03|0
1643651750000|2022-01-31 17:55:50|513.81|511.81|514.03|512.03|514.03|512.03|513.81|511.81|0
1643651760000|2022-01-31 17:56:00|514.25|512.25|514.03|512.03|514.25|512.25|514.03|512.03|0
1643651770000|2022-01-31 17:56:10|513.81|511.81|513.81|511.81|513.81|511.81|513.6|511.6|0
1643651780000|2022-01-31 17:56:20|513.6|511.6|514.25|512.25|514.25|512.25|513.6|511.6|0
1643651790000|2022-01-31 17:56:30|514.46|512.46|514.46|512.46|514.68|512.68|514.25|512.25|0
1643651800000|2022-01-31 17:56:40|514.68|512.68|515.33|513.33|515.33|513.33|514.68|512.68|0
1643651810000|2022-01-31 17:56:50|515.76|513.76|515.54|513.54|515.76|513.76|515.33|513.33|0
1643651820000|2022-01-31 17:57:00|515.33|513.33|515.21|513.21|515.33|513.33|515.21|513.21|0
1643651830000|2022-01-31 17:57:10|515.11|513.11|514.68|512.68|515.11|513.11|514.68|512.68|0
1643651840000|2022-01-31 17:57:20|514.89|512.89|514.46|512.46|515.11|513.11|514.46|512.46|0
1643651850000|2022-01-31 17:57:30|513.81|511.81|513.81|511.81|514.25|512.25|513.81|511.81|0
1643651860000|2022-01-31 17:57:40|514.25|512.25|514.03|512.03|514.25|512.25|513.81|511.81|0
1643651870000|2022-01-31 17:57:50|514.13|512.13|514.13|512.13|514.13|512.13|514.13|512.13|0
1643651880000|2022-01-31 17:58:00|514.68|512.68|514.46|512.46|514.68|512.68|514.46|512.46|0
1643651890000|2022-01-31 17:58:10|514.68|512.68|513.92|511.92|514.68|512.68|513.92|511.92|0
1643651900000|2022-01-31 17:58:20|514.03|512.03|512.95|510.95|514.03|512.03|512.95|510.95|0
1643651910000|2022-01-31 17:58:30|513.16|511.16|513.16|511.16|513.38|511.38|513.16|511.16|0
1643651920000|2022-01-31 17:58:40|513.6|511.6|513.81|511.81|513.81|511.81|513.6|511.6|0
1643651930000|2022-01-31 17:58:50|513.7|511.7|514.24|512.24|514.24|512.24|513.7|511.7|0
1643651940000|2022-01-31 17:59:00|514.46|512.46|514.46|512.46|514.46|512.46|514.35|512.35|0
1643651950000|2022-01-31 17:59:10|514.68|512.68|514.46|512.46|514.68|512.68|514.24|512.24|0
1643651960000|2022-01-31 17:59:20|514.56|512.56|514.56|512.56|514.68|512.68|514.46|512.46|0
1643651970000|2022-01-31 17:59:30|514.24|512.24|514.24|512.24|514.24|512.24|514.24|512.24|0
1643651980000|2022-01-31 17:59:40|514.03|512.03|514.35|512.35|514.35|512.35|514.03|512.03|0
1643651990000|2022-01-31 17:59:50|514.46|512.46|514.24|512.24|514.46|512.46|514.24|512.24|0
1643652000000|2022-01-31 18:00:00|514.03|512.03|512.3|510.3|514.03|512.03|512.3|510.3|0
1643652010000|2022-01-31 18:00:10|512.19|510.19|512.95|510.95|512.95|510.95|512.08|510.08|0
1643652020000|2022-01-31 18:00:20|512.73|510.73|512.08|510.08|512.73|510.73|512.08|510.08|0
1643652030000|2022-01-31 18:00:30|512.3|510.3|511.22|509.22|512.3|510.3|511.22|509.22|0
1643652040000|2022-01-31 18:00:40|511.44|509.44|512.19|510.19|512.19|510.19|511.44|509.44|0
1643652050000|2022-01-31 18:00:50|511.65|509.65|511.44|509.44|511.65|509.65|511.22|509.22|0
1643652060000|2022-01-31 18:01:00|511.97|509.97|511|509|511.97|509.97|511|509|0
1643652070000|2022-01-31 18:01:10|510.79|508.79|510.79|508.79|510.79|508.79|510.36|508.36|0
1643652080000|2022-01-31 18:01:20|510.57|508.57|511|509|511|509|510.36|508.36|0
1643652090000|2022-01-31 18:01:30|511.44|509.44|511.44|509.44|511.44|509.44|511.44|509.44|0
1643652100000|2022-01-31 18:01:40|511.32|509.32|511.32|509.32|511.44|509.44|511.32|509.32|0
1643652110000|2022-01-31 18:01:50|511.65|509.65|511|509|511.65|509.65|511|509|0
1643652120000|2022-01-31 18:02:00|511.22|509.22|510.79|508.79|511.22|509.22|510.79|508.79|0
1643652130000|2022-01-31 18:02:10|510.57|508.57|509.49|507.49|510.57|508.57|509.49|507.49|0
1643652140000|2022-01-31 18:02:20|509.71|507.71|510.79|508.79|510.79|508.79|509.71|507.71|0
1643652150000|2022-01-31 18:02:30|511|509|511.22|509.22|511.22|509.22|511|509|0
1643652160000|2022-01-31 18:02:40|511.43|509.43|511.22|509.22|511.43|509.43|511.22|509.22|0
1643652170000|2022-01-31 18:02:50|510.79|508.79|511.22|509.22|511.22|509.22|510.79|508.79|0
1643652180000|2022-01-31 18:03:00|511.43|509.43|511.43|509.43|511.43|509.43|511.43|509.43|0
1643652190000|2022-01-31 18:03:10|511.65|509.65|510.79|508.79|511.65|509.65|510.79|508.79|0
1643652200000|2022-01-31 18:03:20|511|509|510.36|508.36|511|509|510.36|508.36|0
1643652210000|2022-01-31 18:03:30|510.57|508.57|511.22|509.22|511.22|509.22|510.57|508.57|0
1643652220000|2022-01-31 18:03:40|511.43|509.43|511.22|509.22|511.43|509.43|511|509|0
1643652230000|2022-01-31 18:03:50|510.79|508.79|511.22|509.22|511.22|509.22|510.79|508.79|0
1643652240000|2022-01-31 18:04:00|511|509|511.22|509.22|511.22|509.22|511|509|0
1643652250000|2022-01-31 18:04:10|511.43|509.43|511|509|511.43|509.43|511|509|0
1643652260000|2022-01-31 18:04:20|510.79|508.79|511|509|511|509|510.79|508.79|0
1643652270000|2022-01-31 18:04:30|510.57|508.57|510.79|508.79|510.79|508.79|510.57|508.57|0
1643652280000|2022-01-31 18:04:40|510.57|508.57|510.79|508.79|510.79|508.79|510.57|508.57|0
1643652290000|2022-01-31 18:04:50|510.57|508.57|511|509|511|509|510.46|508.46|0
1643652300000|2022-01-31 18:05:00|511.22|509.22|509.92|507.92|511.22|509.22|509.92|507.92|0
1643652310000|2022-01-31 18:05:10|510.14|508.14|510.57|508.57|510.57|508.57|510.14|508.14|0
1643652320000|2022-01-31 18:05:20|510.79|508.79|510.79|508.79|511|509|510.79|508.79|0
1643652330000|2022-01-31 18:05:30|510.67|508.67|510.57|508.57|510.67|508.67|510.57|508.57|0
1643652340000|2022-01-31 18:05:40|510.67|508.67|510.35|508.35|510.67|508.67|510.35|508.35|0
1643652350000|2022-01-31 18:05:50|510.57|508.57|510.57|508.57|510.57|508.57|510.35|508.35|0
1643652360000|2022-01-31 18:06:00|510.35|508.35|510.46|508.46|510.46|508.46|510.35|508.35|0
1643652370000|2022-01-31 18:06:10|510.35|508.35|510.35|508.35|510.35|508.35|510.14|508.14|0
1643652380000|2022-01-31 18:06:20|510.78|508.78|512.08|510.08|512.08|510.08|510.78|508.78|0
1643652390000|2022-01-31 18:06:30|511.86|509.86|512.51|510.51|512.51|510.51|511.65|509.65|0
1643652400000|2022-01-31 18:06:40|512.73|510.73|512.73|510.73|513.16|511.16|512.73|510.73|0
1643652410000|2022-01-31 18:06:50|512.94|510.94|512.18|510.18|512.94|510.94|512.18|510.18|0
1643652420000|2022-01-31 18:07:00|512.29|510.29|512.29|510.29|512.29|510.29|512.08|510.08|0
1643652430000|2022-01-31 18:07:10|512.08|510.08|512.51|510.51|512.51|510.51|512.08|510.08|0
1643652440000|2022-01-31 18:07:20|512.29|510.29|512.18|510.18|512.29|510.29|512.08|510.08|0
1643652450000|2022-01-31 18:07:30|511.86|509.86|511.86|509.86|511.86|509.86|511.65|509.65|0
1643652460000|2022-01-31 18:07:40|512.08|510.08|512.08|510.08|512.29|510.29|512.08|510.08|0
1643652470000|2022-01-31 18:07:50|512.4|510.4|512.51|510.51|512.51|510.51|512.4|510.4|0
1643652480000|2022-01-31 18:08:00|512.29|510.29|511.86|509.86|512.29|510.29|511.86|509.86|0
1643652490000|2022-01-31 18:08:10|511.75|509.75|511.43|509.43|511.86|509.86|511.43|509.43|0
1643652500000|2022-01-31 18:08:20|511.21|509.21|511.86|509.86|511.86|509.86|511.21|509.21|0
1643652510000|2022-01-31 18:08:30|511.75|509.75|511.86|509.86|511.86|509.86|511.53|509.53|0
1643652520000|2022-01-31 18:08:40|511.65|509.65|511.43|509.43|511.65|509.65|511.43|509.43|0
1643652530000|2022-01-31 18:08:50|511.65|509.65|511.65|509.65|511.65|509.65|511.65|509.65|0
1643652540000|2022-01-31 18:09:00|511.75|509.75|511.86|509.86|511.86|509.86|511.75|509.75|0
1643652550000|2022-01-31 18:09:10|512.08|510.08|511.86|509.86|512.08|510.08|511.65|509.65|0
1643652560000|2022-01-31 18:09:20|511.65|509.65|511.86|509.86|511.86|509.86|511.43|509.43|0
1643652570000|2022-01-31 18:09:30|511.65|509.65|511.86|509.86|511.86|509.86|511.65|509.65|0
1643652580000|2022-01-31 18:09:40|512.08|510.08|512.08|510.08|512.08|510.08|511.96|509.96|0
1643652590000|2022-01-31 18:09:50|511.86|509.86|511.86|509.86|511.86|509.86|511.75|509.75|0
1643652600000|2022-01-31 18:10:00|512.08|510.08|512.51|510.51|512.51|510.51|511.86|509.86|0
1643652610000|2022-01-31 18:10:10|512.29|510.29|511.32|509.32|512.29|510.29|511.32|509.32|0
1643652620000|2022-01-31 18:10:20|511|509|510.78|508.78|511|509|510.57|508.57|0
1643652630000|2022-01-31 18:10:30|510.35|508.35|510.13|508.13|510.57|508.57|510.13|508.13|0
1643652640000|2022-01-31 18:10:40|509.92|507.92|510.02|508.02|510.13|508.13|509.92|507.92|0
1643652650000|2022-01-31 18:10:50|510.13|508.13|509.7|507.7|510.13|508.13|509.7|507.7|0
1643652660000|2022-01-31 18:11:00|509.49|507.49|509.7|507.7|509.7|507.7|509.49|507.49|0
1643652670000|2022-01-31 18:11:10|509.27|507.27|508.2|506.2|509.27|507.27|508.2|506.2|0
1643652680000|2022-01-31 18:11:20|508.84|506.84|510.13|508.13|510.13|508.13|508.84|506.84|0
1643652690000|2022-01-31 18:11:30|510.78|508.78|510.35|508.35|510.78|508.78|510.35|508.35|0
1643652700000|2022-01-31 18:11:40|510.13|508.13|509.92|507.92|510.13|508.13|509.7|507.7|0
1643652710000|2022-01-31 18:11:50|510.13|508.13|510.35|508.35|510.35|508.35|510.13|508.13|0
1643652720000|2022-01-31 18:12:00|510.24|508.24|509.59|507.59|510.35|508.35|509.59|507.59|0
1643652730000|2022-01-31 18:12:10|509.92|507.92|510.35|508.35|510.35|508.35|509.92|507.92|0
1643652740000|2022-01-31 18:12:20|510.78|508.78|511|509|511|509|510.56|508.56|0
1643652750000|2022-01-31 18:12:30|510.78|508.78|510.13|508.13|510.78|508.78|510.13|508.13|0
1643652760000|2022-01-31 18:12:40|510.45|508.45|510.13|508.13|510.45|508.45|510.13|508.13|0
1643652770000|2022-01-31 18:12:50|510.45|508.45|510.78|508.78|510.78|508.78|510.35|508.35|0
1643652780000|2022-01-31 18:13:00|510.88|508.88|511.86|509.86|511.86|509.86|510.88|508.88|0
1643652790000|2022-01-31 18:13:10|511.64|509.64|512.07|510.07|512.07|510.07|511.64|509.64|0
1643652800000|2022-01-31 18:13:20|511.86|509.86|510.56|508.56|511.86|509.86|510.56|508.56|0
1643652810000|2022-01-31 18:13:30|510.35|508.35|510.78|508.78|510.78|508.78|510.35|508.35|0
1643652820000|2022-01-31 18:13:40|510.56|508.56|510.56|508.56|510.78|508.78|510.56|508.56|0
1643652830000|2022-01-31 18:13:50|510.78|508.78|510.67|508.67|510.78|508.78|510.67|508.67|0
1643652840000|2022-01-31 18:14:00|510.78|508.78|510.13|508.13|510.78|508.78|510.13|508.13|0
1643652850000|2022-01-31 18:14:10|509.92|507.92|510.13|508.13|510.35|508.35|509.92|507.92|0
1643652860000|2022-01-31 18:14:20|509.92|507.92|510.13|508.13|510.35|508.35|509.92|507.92|0
1643652870000|2022-01-31 18:14:30|510.02|508.02|510.13|508.13|510.13|508.13|509.92|507.92|0
1643652880000|2022-01-31 18:14:40|509.92|507.92|510.35|508.35|510.35|508.35|509.92|507.92|0
1643652890000|2022-01-31 18:14:50|510.56|508.56|510.78|508.78|510.78|508.78|510.56|508.56|0
1643652900000|2022-01-31 18:15:00|512.5|510.5|512.07|510.07|512.94|510.94|512.07|510.07|0
1643652910000|2022-01-31 18:15:10|511.86|509.86|510.99|508.99|511.86|509.86|510.99|508.99|0
1643652920000|2022-01-31 18:15:20|511.31|509.31|511.42|509.42|511.42|509.42|511.21|509.21|0
1643652930000|2022-01-31 18:15:30|511.21|509.21|510.99|508.99|511.21|509.21|510.99|508.99|0
1643652940000|2022-01-31 18:15:40|510.35|508.35|510.35|508.35|510.56|508.56|510.35|508.35|0
1643652950000|2022-01-31 18:15:50|509.7|507.7|510.35|508.35|510.45|508.45|509.7|507.7|0
1643652960000|2022-01-31 18:16:00|510.99|508.99|510.78|508.78|510.99|508.99|510.78|508.78|0
1643652970000|2022-01-31 18:16:10|510.99|508.99|511.21|509.21|511.42|509.42|510.99|508.99|0
1643652980000|2022-01-31 18:16:20|511.42|509.42|511.86|509.86|511.86|509.86|511.42|509.42|0
1643652990000|2022-01-31 18:16:30|511.64|509.64|511.86|509.86|511.86|509.86|511.64|509.64|0
1643653000000|2022-01-31 18:16:40|512.07|510.07|512.29|510.29|512.29|510.29|512.07|510.07|0
1643653010000|2022-01-31 18:16:50|512.5|510.5|512.5|510.5|512.72|510.72|512.39|510.39|0
1643653020000|2022-01-31 18:17:00|512.39|510.39|512.5|510.5|512.72|510.72|512.39|510.39|0
1643653030000|2022-01-31 18:17:10|512.61|510.61|513.37|511.37|513.37|511.37|512.61|510.61|0
1643653040000|2022-01-31 18:17:20|513.8|511.8|514.01|512.01|514.01|512.01|513.58|511.58|0
1643653050000|2022-01-31 18:17:30|513.8|511.8|513.8|511.8|514.01|512.01|513.58|511.58|0
1643653060000|2022-01-31 18:17:40|514.01|512.01|514.12|512.12|514.23|512.23|514.01|512.01|0
1643653070000|2022-01-31 18:17:50|514.01|512.01|514.23|512.23|514.45|512.45|514.01|512.01|0
1643653080000|2022-01-31 18:18:00|513.8|511.8|514.01|512.01|514.23|512.23|513.8|511.8|0
1643653090000|2022-01-31 18:18:10|513.8|511.8|512.93|510.93|513.8|511.8|512.93|510.93|0
1643653100000|2022-01-31 18:18:20|512.72|510.72|513.36|511.36|513.36|511.36|512.72|510.72|0
1643653110000|2022-01-31 18:18:30|512.72|510.72|512.93|510.93|513.15|511.15|512.72|510.72|0
1643653120000|2022-01-31 18:18:40|513.58|511.58|513.36|511.36|513.58|511.58|513.36|511.36|0
1643653130000|2022-01-31 18:18:50|513.58|511.58|512.93|510.93|513.58|511.58|512.93|510.93|0
1643653140000|2022-01-31 18:19:00|513.15|511.15|513.15|511.15|513.25|511.25|513.15|511.15|0
1643653150000|2022-01-31 18:19:10|512.93|510.93|513.58|511.58|513.58|511.58|512.93|510.93|0
1643653160000|2022-01-31 18:19:20|513.8|511.8|514.23|512.23|514.23|512.23|513.8|511.8|0
1643653170000|2022-01-31 18:19:30|514.33|512.33|514.23|512.23|514.33|512.33|514.23|512.23|0
1643653180000|2022-01-31 18:19:40|514.44|512.44|514.23|512.23|514.44|512.44|514.01|512.01|0
1643653190000|2022-01-31 18:19:50|514.01|512.01|514.23|512.23|514.23|512.23|514.01|512.01|0
1643653200000|2022-01-31 18:20:00|514.66|512.66|513.58|511.58|514.66|512.66|513.58|511.58|0
1643653210000|2022-01-31 18:20:10|514.23|512.23|514.66|512.66|514.66|512.66|514.23|512.23|0
1643653220000|2022-01-31 18:20:20|514.44|512.44|514.23|512.23|514.44|512.44|514.23|512.23|0
1643653230000|2022-01-31 18:20:30|514.33|512.33|514.66|512.66|514.66|512.66|514.33|512.33|0
1643653240000|2022-01-31 18:20:40|514.23|512.23|514.23|512.23|514.23|512.23|514.01|512.01|0
1643653250000|2022-01-31 18:20:50|514.33|512.33|514.23|512.23|514.33|512.33|514.23|512.23|0
1643653260000|2022-01-31 18:21:00|514.01|512.01|514.66|512.66|514.66|512.66|514.01|512.01|0
1643653270000|2022-01-31 18:21:10|514.44|512.44|514.66|512.66|514.66|512.66|514.44|512.44|0
1643653280000|2022-01-31 18:21:20|514.44|512.44|514.44|512.44|514.44|512.44|514.44|512.44|0
1643653290000|2022-01-31 18:21:30|514.66|512.66|514.87|512.87|514.87|512.87|514.66|512.66|0
1643653300000|2022-01-31 18:21:40|514.76|512.76|514.87|512.87|514.87|512.87|514.66|512.66|0
1643653310000|2022-01-31 18:21:50|514.66|512.66|515.09|513.09|515.09|513.09|514.66|512.66|0
1643653320000|2022-01-31 18:22:00|514.87|512.87|514.87|512.87|514.87|512.87|514.66|512.66|0
1643653330000|2022-01-31 18:22:10|515.09|513.09|515.74|513.74|515.74|513.74|515.09|513.09|0
1643653340000|2022-01-31 18:22:20|515.52|513.52|515.31|513.31|515.52|513.52|515.31|513.31|0
1643653350000|2022-01-31 18:22:30|515.52|513.52|515.31|513.31|515.52|513.52|515.31|513.31|0
1643653370000|2022-01-31 18:22:50|514.87|512.87|515.09|513.09|515.09|513.09|514.66|512.66|0
1643653380000|2022-01-31 18:23:00|514.98|512.98|513.79|511.79|514.98|512.98|513.79|511.79|0
1643653390000|2022-01-31 18:23:10|513.58|511.58|513.25|511.25|513.58|511.58|513.25|511.25|0
1643653400000|2022-01-31 18:23:20|513.46|511.46|513.36|511.36|513.58|511.58|513.36|511.36|0
1643653410000|2022-01-31 18:23:30|513.58|511.58|514.22|512.22|514.22|512.22|513.58|511.58|0
1643653420000|2022-01-31 18:23:40|514.66|512.66|514.22|512.22|514.66|512.66|514.22|512.22|0
1643653430000|2022-01-31 18:23:50|514.66|512.66|514.66|512.66|514.87|512.87|514.66|512.66|0
1643653440000|2022-01-31 18:24:00|514.33|512.33|514.87|512.87|514.87|512.87|514.33|512.33|0
1643653450000|2022-01-31 18:24:10|514.98|512.98|514.87|512.87|514.98|512.98|514.66|512.66|0
1643653460000|2022-01-31 18:24:20|515.09|513.09|515.09|513.09|515.09|513.09|515.09|513.09|0
1643653470000|2022-01-31 18:24:30|515.3|513.3|515.3|513.3|515.3|513.3|515.3|513.3|0
1643653480000|2022-01-31 18:24:40|514.98|512.98|515.09|513.09|515.09|513.09|514.98|512.98|0
1643653490000|2022-01-31 18:24:50|515.52|513.52|514.87|512.87|515.52|513.52|514.87|512.87|0
1643653500000|2022-01-31 18:25:00|515.09|513.09|514.44|512.44|515.09|513.09|514.44|512.44|0
1643653510000|2022-01-31 18:25:10|514.87|512.87|515.09|513.09|515.09|513.09|514.87|512.87|0
1643653520000|2022-01-31 18:25:20|515.3|513.3|515.74|513.74|515.74|513.74|515.3|513.3|0
1643653530000|2022-01-31 18:25:30|516.39|514.39|515.52|513.52|516.39|514.39|515.52|513.52|0
1643653540000|2022-01-31 18:25:40|515.09|513.09|514.66|512.66|515.09|513.09|514.66|512.66|0
1643653550000|2022-01-31 18:25:50|514.01|512.01|513.57|511.57|514.44|512.44|513.57|511.57|0
1643653560000|2022-01-31 18:26:00|513.79|511.79|513.36|511.36|514.01|512.01|513.36|511.36|0
1643653570000|2022-01-31 18:26:10|513.57|511.57|513.14|511.14|513.57|511.57|513.14|511.14|0
1643653580000|2022-01-31 18:26:20|513.36|511.36|513.14|511.14|513.36|511.36|513.14|511.14|0
1643653590000|2022-01-31 18:26:30|513.36|511.36|512.93|510.93|513.36|511.36|512.93|510.93|0
1643653600000|2022-01-31 18:26:40|512.71|510.71|512.06|510.06|512.71|510.71|512.06|510.06|0
1643653610000|2022-01-31 18:26:50|512.49|510.49|512.49|510.49|512.49|510.49|512.28|510.28|0
1643653620000|2022-01-31 18:27:00|512.38|510.38|512.49|510.49|512.49|510.49|512.38|510.38|0
1643653630000|2022-01-31 18:27:10|512.71|510.71|512.6|510.6|512.71|510.71|512.49|510.49|0
1643653640000|2022-01-31 18:27:20|513.03|511.03|513.14|511.14|513.14|511.14|512.71|510.71|0
1643653650000|2022-01-31 18:27:30|513.25|511.25|513.79|511.79|513.79|511.79|513.25|511.25|0
1643653660000|2022-01-31 18:27:40|513.57|511.57|513.46|511.46|513.57|511.57|513.46|511.46|0
1643653670000|2022-01-31 18:27:50|513.36|511.36|512.93|510.93|513.36|511.36|512.93|510.93|0
1643653680000|2022-01-31 18:28:00|512.71|510.71|512.49|510.49|512.71|510.71|512.38|510.38|0
1643653690000|2022-01-31 18:28:10|512.28|510.28|511.85|509.85|512.28|510.28|511.41|509.41|0
1643653700000|2022-01-31 18:28:20|511.63|509.63|512.6|510.6|512.6|510.6|511.63|509.63|0
1643653710000|2022-01-31 18:28:30|512.49|510.49|511.63|509.63|512.49|510.49|511.63|509.63|0
1643653720000|2022-01-31 18:28:40|511.85|509.85|511.41|509.41|511.85|509.85|511.41|509.41|0
1643653730000|2022-01-31 18:28:50|510.98|508.98|510.16|508.16|510.98|508.98|509.94|507.94|0
1643653740000|2022-01-31 18:29:00|510.81|508.81|510.81|508.81|510.81|508.81|510.59|508.59|0
1643653750000|2022-01-31 18:29:10|511.24|509.24|511.02|509.02|511.24|509.24|510.91|508.91|0
1643653760000|2022-01-31 18:29:20|511.46|509.46|511.02|509.02|511.46|509.46|511.02|509.02|0
1643653770000|2022-01-31 18:29:30|511.24|509.24|510.16|508.16|511.24|509.24|510.16|508.16|0
1643653780000|2022-01-31 18:29:40|509.51|507.51|509.08|507.08|509.51|507.51|508.86|506.86|0
1643653790000|2022-01-31 18:29:50|508.86|506.86|508.86|506.86|508.86|506.86|508.86|506.86|0
1643653800000|2022-01-31 18:30:00|509.18|507.18|509.94|507.94|510.16|508.16|509.18|507.18|0
1643653810000|2022-01-31 18:30:10|509.73|507.73|509.83|507.83|509.94|507.94|509.73|507.73|0
1643653820000|2022-01-31 18:30:20|512.6|510.6|513.37|511.37|513.37|511.37|512.6|510.6|0
1643653830000|2022-01-31 18:30:30|513.15|511.15|512.72|510.72|513.15|511.15|512.72|510.72|0
1643653840000|2022-01-31 18:30:40|513.15|511.15|512.01|510.01|513.15|511.15|512.01|510.01|0
1643653850000|2022-01-31 18:30:50|512.23|510.23|511.37|509.37|512.23|510.23|511.37|509.37|0
1643653860000|2022-01-31 18:31:00|510.94|508.94|510.08|508.08|510.94|508.94|509.86|507.86|0
1643653870000|2022-01-31 18:31:10|510.29|508.29|509.65|507.65|510.29|508.29|509.65|507.65|0
1643653880000|2022-01-31 18:31:20|509.43|507.43|509.22|507.22|509.43|507.43|509|507|0
1643653890000|2022-01-31 18:31:30|509|507|508.79|506.79|509|507|508.79|506.79|0
1643653900000|2022-01-31 18:31:40|509.43|507.43|509.43|507.43|509.43|507.43|509.22|507.22|0
1643653910000|2022-01-31 18:31:50|509.54|507.54|509.65|507.65|509.65|507.65|509.54|507.54|0
1643653920000|2022-01-31 18:32:00|509.43|507.43|509.75|507.75|509.86|507.86|509.43|507.43|0
1643653930000|2022-01-31 18:32:10|509.65|507.65|510.29|508.29|510.29|508.29|509.65|507.65|0
1643653940000|2022-01-31 18:32:20|510.08|508.08|510.08|508.08|510.08|508.08|509.86|507.86|0
1643653950000|2022-01-31 18:32:30|510.18|508.18|511.15|509.15|511.15|509.15|510.18|508.18|0
1643653960000|2022-01-31 18:32:40|511.37|509.37|510.94|508.94|511.37|509.37|510.94|508.94|0
1643653970000|2022-01-31 18:32:50|511.15|509.15|511.58|509.58|511.58|509.58|511.15|509.15|0
1643653980000|2022-01-31 18:33:00|511.8|509.8|511.37|509.37|511.8|509.8|511.37|509.37|0
1643653990000|2022-01-31 18:33:10|511.8|509.8|511.15|509.15|511.8|509.8|511.15|509.15|0
1643654000000|2022-01-31 18:33:20|511.37|509.37|511.58|509.58|511.58|509.58|511.37|509.37|0
1643654010000|2022-01-31 18:33:30|511.37|509.37|511.58|509.58|511.58|509.58|511.37|509.37|0
1643654020000|2022-01-31 18:33:40|511.68|509.68|511.58|509.58|511.68|509.68|511.58|509.58|0
1643654030000|2022-01-31 18:33:50|511.47|509.47|511.58|509.58|511.58|509.58|511.47|509.47|0
1643654040000|2022-01-31 18:34:00|512.01|510.01|510.94|508.94|512.01|510.01|510.94|508.94|0
1643654050000|2022-01-31 18:34:10|511.15|509.15|511.58|509.58|511.58|509.58|511.15|509.15|0
1643654060000|2022-01-31 18:34:20|511.37|509.37|511.37|509.37|511.37|509.37|511.37|509.37|0
1643654070000|2022-01-31 18:34:30|511.15|509.15|510.29|508.29|511.15|509.15|510.29|508.29|0
1643654080000|2022-01-31 18:34:40|509.86|507.86|509.65|507.65|510.51|508.51|509.65|507.65|0
1643654090000|2022-01-31 18:34:50|509.43|507.43|509.86|507.86|509.86|507.86|509.43|507.43|0
1643654100000|2022-01-31 18:35:00|510.39|508.39|509.65|507.65|510.39|508.39|509.65|507.65|0
1643654110000|2022-01-31 18:35:10|509.75|507.75|509.65|507.65|509.75|507.75|509.53|507.53|0
1643654120000|2022-01-31 18:35:20|509.86|507.86|509.43|507.43|509.86|507.86|509.43|507.43|0
1643654130000|2022-01-31 18:35:30|509.22|507.22|509.22|507.22|509.22|507.22|509|507|0
1643654140000|2022-01-31 18:35:40|509.43|507.43|508.79|506.79|509.43|507.43|508.79|506.79|0
1643654150000|2022-01-31 18:35:50|508.36|506.36|509.43|507.43|509.43|507.43|508.36|506.36|0
1643654160000|2022-01-31 18:36:00|509.86|507.86|510.07|508.07|510.07|508.07|509.86|507.86|0
1643654170000|2022-01-31 18:36:10|510.29|508.29|510.72|508.72|510.72|508.72|510.18|508.18|0
1643654180000|2022-01-31 18:36:20|510.61|508.61|510.29|508.29|510.61|508.61|510.29|508.29|0
1643654190000|2022-01-31 18:36:30|510.5|508.5|510.29|508.29|510.5|508.5|510.29|508.29|0
1643654200000|2022-01-31 18:36:40|509.96|507.96|510.5|508.5|510.5|508.5|509.96|507.96|0
1643654210000|2022-01-31 18:36:50|510.29|508.29|511.58|509.58|511.79|509.79|510.29|508.29|0
1643654220000|2022-01-31 18:37:00|511.36|509.36|511.58|509.58|511.79|509.79|511.36|509.36|0
1643654230000|2022-01-31 18:37:10|511.79|509.79|512.11|510.11|512.22|510.22|511.79|509.79|0
1643654240000|2022-01-31 18:37:20|512.01|510.01|512.65|510.65|512.65|510.65|512.01|510.01|0
1643654250000|2022-01-31 18:37:30|512.76|510.76|513.3|511.3|513.3|511.3|512.76|510.76|0
1643654260000|2022-01-31 18:37:40|513.4|511.4|513.51|511.51|513.51|511.51|513.19|511.19|0
1643654270000|2022-01-31 18:37:50|513.4|511.4|513.08|511.08|513.4|511.4|513.08|511.08|0
1643654280000|2022-01-31 18:38:00|513.51|511.51|514.16|512.16|514.16|512.16|513.51|511.51|0
1643654290000|2022-01-31 18:38:10|514.81|512.81|514.81|512.81|515.02|513.02|514.81|512.81|0
1643654300000|2022-01-31 18:38:20|515.02|513.02|514.81|512.81|515.02|513.02|514.81|512.81|0
1643654310000|2022-01-31 18:38:30|515.02|513.02|515.88|513.88|515.88|513.88|515.02|513.02|0
1643654320000|2022-01-31 18:38:40|515.67|513.67|515.99|513.99|516.1|514.1|515.67|513.67|0
1643654330000|2022-01-31 18:38:50|515.88|513.88|515.02|513.02|515.88|513.88|515.02|513.02|0
1643654340000|2022-01-31 18:39:00|514.81|512.81|515.02|513.02|515.02|513.02|514.81|512.81|0
1643654350000|2022-01-31 18:39:10|514.81|512.81|514.81|512.81|514.81|512.81|514.81|512.81|0
1643654360000|2022-01-31 18:39:20|514.59|512.59|514.05|512.05|514.59|512.59|514.05|512.05|0
1643654370000|2022-01-31 18:39:30|513.73|511.73|513.73|511.73|513.73|511.73|513.62|511.62|0
1643654380000|2022-01-31 18:39:40|513.51|511.51|513.51|511.51|513.73|511.73|513.51|511.51|0
1643654390000|2022-01-31 18:39:50|513.3|511.3|513.51|511.51|513.51|511.51|513.3|511.3|0
1643654400000|2022-01-31 18:40:00|513.73|511.73|513.51|511.51|513.73|511.73|513.3|511.3|0
1643654410000|2022-01-31 18:40:10|513.08|511.08|512.44|510.44|513.08|511.08|512.44|510.44|0
1643654420000|2022-01-31 18:40:20|512.22|510.22|513.3|511.3|513.3|511.3|512.22|510.22|0
1643654430000|2022-01-31 18:40:30|513.51|511.51|514.37|512.37|514.37|512.37|513.51|511.51|0
1643654440000|2022-01-31 18:40:40|514.59|512.59|514.16|512.16|514.59|512.59|514.16|512.16|0
1643654450000|2022-01-31 18:40:50|514.37|512.37|514.37|512.37|514.37|512.37|514.16|512.16|0
1643654460000|2022-01-31 18:41:00|514.69|512.69|514.8|512.8|514.8|512.8|514.59|512.59|0
1643654470000|2022-01-31 18:41:10|515.67|513.67|516.31|514.31|516.31|514.31|515.67|513.67|0
1643654480000|2022-01-31 18:41:20|516.75|514.75|516.53|514.53|516.75|514.75|516.31|514.31|0
1643654490000|2022-01-31 18:41:30|516.75|514.75|516.53|514.53|516.75|514.75|516.53|514.53|0
1643654500000|2022-01-31 18:41:40|515.88|513.88|516.1|514.1|516.31|514.31|515.88|513.88|0
1643654510000|2022-01-31 18:41:50|516.31|514.31|516.53|514.53|516.53|514.53|516.31|514.31|0
1643654520000|2022-01-31 18:42:00|516.42|514.42|516.31|514.31|516.53|514.53|516.31|514.31|0
1643654530000|2022-01-31 18:42:10|516.2|514.2|517.18|515.18|517.18|515.18|516.2|514.2|0
1643654540000|2022-01-31 18:42:20|516.96|514.96|516.53|514.53|516.96|514.96|516.53|514.53|0
1643654550000|2022-01-31 18:42:30|516.96|514.96|516.53|514.53|516.96|514.96|516.53|514.53|0
1643654560000|2022-01-31 18:42:40|516.74|514.74|516.31|514.31|516.74|514.74|516.31|514.31|0
1643654570000|2022-01-31 18:42:50|516.53|514.53|516.31|514.31|516.74|514.74|516.31|514.31|0
1643654580000|2022-01-31 18:43:00|516.53|514.53|516.31|514.31|516.53|514.53|516.31|514.31|0
1643654590000|2022-01-31 18:43:10|516.53|514.53|516.74|514.74|516.96|514.96|516.53|514.53|0
1643654600000|2022-01-31 18:43:20|516.85|514.85|517.18|515.18|517.18|515.18|516.85|514.85|0
1643654610000|2022-01-31 18:43:30|516.96|514.96|516.74|514.74|516.96|514.96|516.74|514.74|0
1643654620000|2022-01-31 18:43:40|516.53|514.53|516.1|514.1|516.53|514.53|516.1|514.1|0
1643654630000|2022-01-31 18:43:50|515.88|513.88|514.37|512.37|515.88|513.88|514.37|512.37|0
1643654640000|2022-01-31 18:44:00|513.94|511.94|514.16|512.16|514.8|512.8|513.94|511.94|0
1643654650000|2022-01-31 18:44:10|514.37|512.37|512|510|514.37|512.37|512|510|0
1643654660000|2022-01-31 18:44:20|512.43|510.43|512.86|510.86|513.29|511.29|512.43|510.43|0
1643654670000|2022-01-31 18:44:30|512.65|510.65|512.86|510.86|512.86|510.86|512.43|510.43|0
1643654680000|2022-01-31 18:44:40|512.43|510.43|512.65|510.65|512.65|510.65|512.43|510.43|0
1643654690000|2022-01-31 18:44:50|512.86|510.86|511.36|509.36|512.86|510.86|511.36|509.36|0
1643654700000|2022-01-31 18:45:00|510.93|508.93|512.22|510.22|512.22|510.22|510.93|508.93|0
1643654710000|2022-01-31 18:45:10|512.86|510.86|512.65|510.65|512.86|510.86|512.43|510.43|0
1643654720000|2022-01-31 18:45:20|513.08|511.08|513.51|511.51|513.51|511.51|513.08|511.08|0
1643654730000|2022-01-31 18:45:30|513.29|511.29|513.51|511.51|513.51|511.51|513.29|511.29|0
1643654740000|2022-01-31 18:45:40|513.08|511.08|513.18|511.18|513.29|511.29|512.86|510.86|0
1643654750000|2022-01-31 18:45:50|513.29|511.29|513.29|511.29|513.51|511.51|513.29|511.29|0
1643654760000|2022-01-31 18:46:00|513.08|511.08|513.51|511.51|513.51|511.51|513.08|511.08|0
1643654770000|2022-01-31 18:46:10|513.4|511.4|513.94|511.94|513.94|511.94|513.4|511.4|0
1643654780000|2022-01-31 18:46:20|513.83|511.83|513.83|511.83|513.83|511.83|513.83|511.83|0
1643654790000|2022-01-31 18:46:30|513.72|511.72|512.86|510.86|513.94|511.94|512.86|510.86|0
1643654800000|2022-01-31 18:46:40|512.97|510.97|512.22|510.22|513.08|511.08|512.22|510.22|0
1643654810000|2022-01-31 18:46:50|512|510|512.32|510.32|512.32|510.32|512|510|0
1643654820000|2022-01-31 18:47:00|512|510|512.86|510.86|512.86|510.86|512|510|0
1643654830000|2022-01-31 18:47:10|512.65|510.65|512.65|510.65|512.65|510.65|512.43|510.43|0
1643654840000|2022-01-31 18:47:20|512.86|510.86|512.86|510.86|512.86|510.86|512.75|510.75|0
1643654850000|2022-01-31 18:47:30|512.96|510.96|512.22|510.22|513.29|511.29|512.22|510.22|0
1643654860000|2022-01-31 18:47:40|512.43|510.43|512.32|510.32|512.65|510.65|512.32|510.32|0
1643654870000|2022-01-31 18:47:50|512.43|510.43|512.65|510.65|512.86|510.86|512.43|510.43|0
1643654880000|2022-01-31 18:48:00|511.78|509.78|513.08|511.08|513.08|511.08|511.78|509.78|0
1643654890000|2022-01-31 18:48:10|512.86|510.86|512.53|510.53|513.08|511.08|512.53|510.53|0
1643654900000|2022-01-31 18:48:20|512|510|512.21|510.21|512.21|510.21|511.46|509.46|0
1643654910000|2022-01-31 18:48:30|511.78|509.78|512.21|510.21|512.21|510.21|511.67|509.67|0
1643654920000|2022-01-31 18:48:40|512.64|510.64|512.86|510.86|512.86|510.86|512.64|510.64|0
1643654930000|2022-01-31 18:48:50|512.96|510.96|512.86|510.86|513.08|511.08|512.86|510.86|0
1643654940000|2022-01-31 18:49:00|513.08|511.08|513.08|511.08|513.08|511.08|512.86|510.86|0
1643654950000|2022-01-31 18:49:10|513.51|511.51|513.51|511.51|513.72|511.72|513.51|511.51|0
1643654960000|2022-01-31 18:49:20|513.07|511.07|513.39|511.39|513.39|511.39|513.07|511.07|0
1643654970000|2022-01-31 18:49:30|513.51|511.51|514.15|512.15|514.15|512.15|513.51|511.51|0
1643654980000|2022-01-31 18:49:40|514.37|512.37|514.58|512.58|514.58|512.58|514.15|512.15|0
1643654990000|2022-01-31 18:49:50|514.37|512.37|514.15|512.15|514.37|512.37|513.94|511.94|0
1643655000000|2022-01-31 18:50:00|514.04|512.04|514.15|512.15|514.15|512.15|513.72|511.72|0
1643655010000|2022-01-31 18:50:10|514.58|512.58|515.01|513.01|515.01|513.01|514.58|512.58|0
1643655020000|2022-01-31 18:50:20|514.8|512.8|514.58|512.58|515.01|513.01|514.58|512.58|0
1643655030000|2022-01-31 18:50:30|514.8|512.8|514.37|512.37|514.8|512.8|514.37|512.37|0
1643655040000|2022-01-31 18:50:40|514.47|512.47|513.5|511.5|514.47|512.47|513.5|511.5|0
1643655050000|2022-01-31 18:50:50|513.29|511.29|513.93|511.93|513.93|511.93|513.29|511.29|0
1643655060000|2022-01-31 18:51:00|513.72|511.72|513.93|511.93|513.93|511.93|513.72|511.72|0
1643655070000|2022-01-31 18:51:10|513.72|511.72|513.5|511.5|513.72|511.72|513.5|511.5|0
1643655080000|2022-01-31 18:51:20|512.86|510.86|513.07|511.07|513.18|511.18|512.86|510.86|0
1643655090000|2022-01-31 18:51:30|513.29|511.29|513.5|511.5|513.5|511.5|513.29|511.29|0
1643655100000|2022-01-31 18:51:40|514.04|512.04|513.72|511.72|514.15|512.15|513.72|511.72|0
1643655110000|2022-01-31 18:51:50|513.5|511.5|513.5|511.5|513.5|511.5|513.5|511.5|0
1643655120000|2022-01-31 18:52:00|513.72|511.72|513.72|511.72|513.72|511.72|513.72|511.72|0
1643655130000|2022-01-31 18:52:10|513.5|511.5|513.29|511.29|513.93|511.93|513.29|511.29|0
1643655140000|2022-01-31 18:52:20|512.43|510.43|512|510|512.43|510.43|511.78|509.78|0
1643655150000|2022-01-31 18:52:30|512.43|510.43|512.21|510.21|512.64|510.64|512.21|510.21|0
1643655160000|2022-01-31 18:52:40|511.78|509.78|512|510|512|510|511.78|509.78|0
1643655170000|2022-01-31 18:52:50|511.78|509.78|511.78|509.78|512|510|511.78|509.78|0
1643655180000|2022-01-31 18:53:00|512.21|510.21|512.86|510.86|512.96|510.96|512.21|510.21|0
1643655190000|2022-01-31 18:53:10|513.29|511.29|514.15|512.15|514.15|512.15|513.29|511.29|0
1643655200000|2022-01-31 18:53:20|513.93|511.93|512.74|510.74|513.93|511.93|512.64|510.64|0
1643655210000|2022-01-31 18:53:30|512.64|510.64|512.1|510.1|512.64|510.64|512.1|510.1|0
1643655220000|2022-01-31 18:53:40|512.74|510.74|512.43|510.43|512.74|510.74|512.43|510.43|0
1643655230000|2022-01-31 18:53:50|512.64|510.64|513.5|511.5|513.5|511.5|512.53|510.53|0
1643655240000|2022-01-31 18:54:00|513.6|511.6|513.93|511.93|513.93|511.93|513.5|511.5|0
1643655250000|2022-01-31 18:54:10|513.72|511.72|513.6|511.6|513.93|511.93|513.6|511.6|0
1643655260000|2022-01-31 18:54:20|512.86|510.86|512.74|510.74|512.86|510.86|512.74|510.74|0
1643655270000|2022-01-31 18:54:30|512.64|510.64|512.86|510.86|512.86|510.86|512.64|510.64|0
1643655280000|2022-01-31 18:54:40|512.64|510.64|512.86|510.86|513.07|511.07|512.64|510.64|0
1643655290000|2022-01-31 18:54:50|512.64|510.64|512.85|510.85|512.85|510.85|512.64|510.64|0
1643655300000|2022-01-31 18:55:00|513.07|511.07|513.5|511.5|513.72|511.72|513.07|511.07|0
1643655310000|2022-01-31 18:55:10|513.39|511.39|513.5|511.5|513.5|511.5|513.39|511.39|0
1643655320000|2022-01-31 18:55:20|513.72|511.72|513.72|511.72|513.93|511.93|513.72|511.72|0
1643655330000|2022-01-31 18:55:30|514.15|512.15|513.93|511.93|514.15|512.15|513.93|511.93|0
1643655340000|2022-01-31 18:55:40|514.15|512.15|514.36|512.36|514.36|512.36|514.15|512.15|0
1643655350000|2022-01-31 18:55:50|514.15|512.15|513.93|511.93|514.15|512.15|513.5|511.5|0
1643655360000|2022-01-31 18:56:00|514.03|512.03|514.15|512.15|514.25|512.25|514.03|512.03|0
1643655370000|2022-01-31 18:56:10|513.93|511.93|513.93|511.93|514.15|512.15|513.93|511.93|0
1643655380000|2022-01-31 18:56:20|514.58|512.58|514.25|512.25|514.58|512.58|514.25|512.25|0
1643655390000|2022-01-31 18:56:30|514.15|512.15|514.58|512.58|514.58|512.58|514.15|512.15|0
1643655400000|2022-01-31 18:56:40|514.79|512.79|514.36|512.36|514.79|512.79|514.15|512.15|0
1643655410000|2022-01-31 18:56:50|514.46|512.46|514.58|512.58|514.58|512.58|514.15|512.15|0
1643655420000|2022-01-31 18:57:00|514.36|512.36|514.79|512.79|515.01|513.01|514.36|512.36|0
1643655430000|2022-01-31 18:57:10|515.01|513.01|514.36|512.36|515.01|513.01|513.71|511.71|0
1643655440000|2022-01-31 18:57:20|513.71|511.71|513.82|511.82|513.82|511.82|513.71|511.71|0
1643655450000|2022-01-31 18:57:30|513.28|511.28|513.5|511.5|513.5|511.5|513.17|511.17|0
1643655460000|2022-01-31 18:57:40|512.85|510.85|512.85|510.85|512.85|510.85|512.42|510.42|0
1643655470000|2022-01-31 18:57:50|512.64|510.64|512.42|510.42|512.64|510.64|512.42|510.42|0
1643655480000|2022-01-31 18:58:00|512.85|510.85|513.39|511.39|513.39|511.39|512.85|510.85|0
1643655490000|2022-01-31 18:58:10|513.28|511.28|513.5|511.5|513.5|511.5|513.07|511.07|0
1643655500000|2022-01-31 18:58:20|513.28|511.28|513.71|511.71|513.71|511.71|513.28|511.28|0
1643655510000|2022-01-31 18:58:30|513.93|511.93|513.5|511.5|513.93|511.93|513.5|511.5|0
1643655520000|2022-01-31 18:58:40|513.71|511.71|513.93|511.93|514.14|512.14|513.71|511.71|0
1643655530000|2022-01-31 18:58:50|514.14|512.14|513.93|511.93|514.14|512.14|513.93|511.93|0
1643655540000|2022-01-31 18:59:00|513.71|511.71|513.5|511.5|513.71|511.71|513.5|511.5|0
1643655550000|2022-01-31 18:59:10|514.03|512.03|513.93|511.93|514.03|512.03|513.93|511.93|0
1643655560000|2022-01-31 18:59:20|514.36|512.36|514.57|512.57|514.57|512.57|514.14|512.14|0
1643655570000|2022-01-31 18:59:30|514.14|512.14|514.14|512.14|514.14|512.14|513.93|511.93|0
1643655580000|2022-01-31 18:59:40|513.93|511.93|514.36|512.36|514.36|512.36|513.93|511.93|0
1643655590000|2022-01-31 18:59:50|514.14|512.14|514.79|512.79|514.79|512.79|514.14|512.14|0
1643655600000|2022-01-31 19:00:00|515.44|513.44|514.36|512.36|515.87|513.87|514.36|512.36|0
1643655610000|2022-01-31 19:00:10|515|513|514.25|512.25|515|513|514.25|512.25|0
1643655620000|2022-01-31 19:00:20|514.57|512.57|515|513|515.22|513.22|514.57|512.57|0
1643655630000|2022-01-31 19:00:30|515.22|513.22|514.57|512.57|515.22|513.22|514.57|512.57|0
1643655640000|2022-01-31 19:00:40|514.79|512.79|514.89|512.89|515|513|514.79|512.79|0
1643655650000|2022-01-31 19:00:50|514.57|512.57|515.22|513.22|515.44|513.44|514.57|512.57|0
1643655660000|2022-01-31 19:01:00|515.32|513.32|515.65|513.65|515.65|513.65|515.32|513.32|0
1643655670000|2022-01-31 19:01:10|516.08|514.08|516.3|514.3|516.3|514.3|516.08|514.08|0
1643655680000|2022-01-31 19:01:20|516.51|514.51|516.62|514.62|516.73|514.73|516.51|514.51|0
1643655690000|2022-01-31 19:01:30|516.73|514.73|516.51|514.51|516.73|514.73|516.51|514.51|0
1643655700000|2022-01-31 19:01:40|516.73|514.73|516.3|514.3|516.73|514.73|516.3|514.3|0
1643655710000|2022-01-31 19:01:50|516.51|514.51|516.51|514.51|516.73|514.73|516.51|514.51|0
1643655720000|2022-01-31 19:02:00|516.73|514.73|516.73|514.73|516.73|514.73|516.73|514.73|0
1643655730000|2022-01-31 19:02:10|516.51|514.51|516.08|514.08|516.51|514.51|515.87|513.87|0
1643655740000|2022-01-31 19:02:20|516.3|514.3|516.18|514.18|516.3|514.3|516.08|514.08|0
1643655750000|2022-01-31 19:02:30|516.3|514.3|514.89|512.89|516.3|514.3|514.89|512.89|0
1643655760000|2022-01-31 19:02:40|515.22|513.22|515|513|515.22|513.22|514.79|512.79|0
1643655770000|2022-01-31 19:02:50|515.43|513.43|515.22|513.22|515.43|513.43|515.22|513.22|0
1643655780000|2022-01-31 19:03:00|515.43|513.43|514.89|512.89|515.43|513.43|514.89|512.89|0
1643655790000|2022-01-31 19:03:10|514.14|512.14|514.24|512.24|514.24|512.24|513.92|511.92|0
1643655800000|2022-01-31 19:03:20|514.36|512.36|514.36|512.36|514.46|512.46|514.36|512.36|0
1643655810000|2022-01-31 19:03:30|514.79|512.79|514.79|512.79|515|513|514.79|512.79|0
1643655820000|2022-01-31 19:03:40|515|513|514.36|512.36|515|513|514.36|512.36|0
1643655830000|2022-01-31 19:03:50|514.67|512.67|514.79|512.79|515|513|514.67|512.67|0
1643655840000|2022-01-31 19:04:00|515.22|513.22|516.08|514.08|516.08|514.08|515.22|513.22|0
1643655850000|2022-01-31 19:04:10|515.86|513.86|516.08|514.08|516.08|514.08|515.86|513.86|0
1643655860000|2022-01-31 19:04:20|516.18|514.18|516.29|514.29|516.51|514.51|516.18|514.18|0
1643655870000|2022-01-31 19:04:30|516.51|514.51|516.08|514.08|516.51|514.51|516.08|514.08|0
1643655880000|2022-01-31 19:04:40|516.18|514.18|516.08|514.08|516.29|514.29|516.08|514.08|0
1643655890000|2022-01-31 19:04:50|515.86|513.86|515.65|513.65|515.86|513.86|515.65|513.65|0
1643655900000|2022-01-31 19:05:00|515|513|515.97|513.97|516.08|514.08|515|513|0
1643655910000|2022-01-31 19:05:10|516.08|514.08|516.29|514.29|516.4|514.4|516.08|514.08|0
1643655920000|2022-01-31 19:05:20|516.51|514.51|518.34|516.34|518.34|516.34|516.51|514.51|0
1643655930000|2022-01-31 19:05:30|518.67|516.67|518.88|516.88|518.88|516.88|518.67|516.67|0
1643655940000|2022-01-31 19:05:40|519.2|517.2|518.88|516.88|519.2|517.2|518.88|516.88|0
1643655950000|2022-01-31 19:05:50|519.2|517.2|519.75|517.75|519.75|517.75|519.1|517.1|0
1643655960000|2022-01-31 19:06:00|519.32|517.32|518.45|516.45|519.32|517.32|518.45|516.45|0
1643655970000|2022-01-31 19:06:10|518.67|516.67|518.24|516.24|518.67|516.67|518.02|516.02|0
1643655980000|2022-01-31 19:06:20|518.45|516.45|518.45|516.45|518.45|516.45|518.34|516.34|0
1643655990000|2022-01-31 19:06:30|518.67|516.67|519.96|517.96|519.96|517.96|518.67|516.67|0
1643656000000|2022-01-31 19:06:40|520.18|518.18|519.32|517.32|520.18|518.18|519.32|517.32|0
1643656010000|2022-01-31 19:06:50|519.53|517.53|519.75|517.75|519.75|517.75|519.53|517.53|0
1643656020000|2022-01-31 19:07:00|519.53|517.53|520.18|518.18|520.18|518.18|519.53|517.53|0
1643656030000|2022-01-31 19:07:10|520.4|518.4|519.96|517.96|520.4|518.4|519.96|517.96|0
1643656040000|2022-01-31 19:07:20|520.18|518.18|520.18|518.18|520.18|518.18|519.96|517.96|0
1643656050000|2022-01-31 19:07:30|520.4|518.4|520.61|518.61|520.61|518.61|520.4|518.4|0
1643656060000|2022-01-31 19:07:40|520.5|518.5|520.4|518.4|520.5|518.5|520.18|518.18|0
1643656070000|2022-01-31 19:07:50|520.18|518.18|520.18|518.18|520.18|518.18|520.18|518.18|0
1643656080000|2022-01-31 19:08:00|519.96|517.96|520.18|518.18|520.18|518.18|519.96|517.96|0
1643656090000|2022-01-31 19:08:10|520.28|518.28|521.91|519.91|521.91|519.91|520.28|518.28|0
1643656100000|2022-01-31 19:08:20|521.69|519.69|521.26|519.26|521.69|519.69|521.26|519.26|0
1643656110000|2022-01-31 19:08:30|521.69|519.69|521.48|519.48|521.91|519.91|521.48|519.48|0
1643656120000|2022-01-31 19:08:40|521.69|519.69|521.91|519.91|521.91|519.91|521.69|519.69|0
1643656130000|2022-01-31 19:08:50|521.48|519.48|521.91|519.91|521.91|519.91|521.48|519.48|0
1643656140000|2022-01-31 19:09:00|521.8|519.8|521.48|519.48|521.8|519.8|521.48|519.48|0
1643656150000|2022-01-31 19:09:10|521.58|519.58|520.83|518.83|521.58|519.58|520.83|518.83|0
1643656160000|2022-01-31 19:09:20|520.61|518.61|520.18|518.18|520.61|518.61|520.18|518.18|0
1643656170000|2022-01-31 19:09:30|520.39|518.39|520.18|518.18|520.39|518.39|520.18|518.18|0
1643656180000|2022-01-31 19:09:40|520.39|518.39|520.18|518.18|520.61|518.61|520.18|518.18|0
1643656190000|2022-01-31 19:09:50|519.96|517.96|520.28|518.28|520.39|518.39|519.96|517.96|0
1643656200000|2022-01-31 19:10:00|520.18|518.18|519.96|517.96|520.18|518.18|519.96|517.96|0
1643656210000|2022-01-31 19:10:10|520.07|518.07|520.39|518.39|520.39|518.39|519.75|517.75|0
1643656220000|2022-01-31 19:10:20|520.83|518.83|520.61|518.61|520.83|518.83|520.61|518.61|0
1643656230000|2022-01-31 19:10:30|520.83|518.83|520.61|518.61|521.04|519.04|520.61|518.61|0
1643656240000|2022-01-31 19:10:40|520.93|518.93|521.26|519.26|521.26|519.26|520.93|518.93|0
1643656250000|2022-01-31 19:10:50|521.7|519.7|521.7|519.7|521.91|519.91|521.7|519.7|0
1643656260000|2022-01-31 19:11:00|521.48|519.48|522.13|520.13|522.13|520.13|521.48|519.48|0
1643656270000|2022-01-31 19:11:10|521.8|519.8|519.67|517.67|521.8|519.8|519.67|517.67|0
1643656280000|2022-01-31 19:11:20|520.14|518.14|520.79|518.79|520.79|518.79|520.14|518.14|0
1643656290000|2022-01-31 19:11:30|520.89|518.89|520.79|518.79|521.01|519.01|520.79|518.79|0
1643656300000|2022-01-31 19:11:40|520.57|518.57|520.89|518.89|520.89|518.89|520.57|518.57|0
1643656310000|2022-01-31 19:11:50|520.79|518.79|520.79|518.79|521.01|519.01|520.79|518.79|0
1643656320000|2022-01-31 19:12:00|521.01|519.01|521.22|519.22|521.22|519.22|520.79|518.79|0
1643656330000|2022-01-31 19:12:10|521.01|519.01|520.79|518.79|521.01|519.01|520.79|518.79|0
1643656340000|2022-01-31 19:12:20|521.01|519.01|520.57|518.57|521.01|519.01|520.57|518.57|0
1643656350000|2022-01-31 19:12:30|520.79|518.79|521.01|519.01|521.01|519.01|520.79|518.79|0
1643656360000|2022-01-31 19:12:40|520.79|518.79|520.79|518.79|520.79|518.79|520.79|518.79|0
1643656370000|2022-01-31 19:12:50|521.01|519.01|521.11|519.11|521.11|519.11|521.01|519.01|0
1643656380000|2022-01-31 19:13:00|520.79|518.79|520.14|518.14|520.79|518.79|520.14|518.14|0
1643656390000|2022-01-31 19:13:10|519.71|517.71|519.49|517.49|519.71|517.71|519.49|517.49|0
1643656400000|2022-01-31 19:13:20|520.14|518.14|519.92|517.92|520.14|518.14|519.92|517.92|0
1643656410000|2022-01-31 19:13:30|520.14|518.14|519.49|517.49|520.14|518.14|519.49|517.49|0
1643656420000|2022-01-31 19:13:40|519.28|517.28|519.49|517.49|519.71|517.71|519.28|517.28|0
1643656430000|2022-01-31 19:13:50|519.28|517.28|519.06|517.06|519.28|517.28|519.06|517.06|0
1643656440000|2022-01-31 19:14:00|519.16|517.16|519.16|517.16|519.16|517.16|519.16|517.16|0
1643656450000|2022-01-31 19:14:10|518.84|516.84|519.06|517.06|519.06|517.06|518.84|516.84|0
1643656460000|2022-01-31 19:14:20|519.28|517.28|519.71|517.71|519.71|517.71|518.84|516.84|0
1643656470000|2022-01-31 19:14:30|519.92|517.92|519.71|517.71|519.92|517.92|519.71|517.71|0
1643656480000|2022-01-31 19:14:40|519.06|517.06|518.84|516.84|519.06|517.06|518.63|516.63|0
1643656490000|2022-01-31 19:14:50|518.63|516.63|519.3|517.3|519.3|517.3|518.63|516.63|0
1643656500000|2022-01-31 19:15:00|519.22|517.22|519.22|517.22|519.22|517.22|519|517|0
1643656510000|2022-01-31 19:15:10|519.43|517.43|519|517|519.43|517.43|519|517|0
1643656520000|2022-01-31 19:15:20|518.79|516.79|519|517|519.11|517.11|518.79|516.79|0
1643656530000|2022-01-31 19:15:30|519.43|517.43|519.22|517.22|519.43|517.43|519.22|517.22|0
1643656540000|2022-01-31 19:15:40|519.43|517.43|518.79|516.79|519.43|517.43|518.79|516.79|0
1643656550000|2022-01-31 19:15:50|519|517|519.22|517.22|519.43|517.43|519|517|0
1643656560000|2022-01-31 19:16:00|519.43|517.43|519.86|517.86|520.08|518.08|519.43|517.43|0
1643656570000|2022-01-31 19:16:10|520.08|518.08|520.73|518.73|520.73|518.73|520.08|518.08|0
1643656580000|2022-01-31 19:16:20|520.51|518.51|520.51|518.51|520.73|518.73|520.51|518.51|0
1643656590000|2022-01-31 19:16:30|520.73|518.73|520.95|518.95|520.95|518.95|520.73|518.73|0
1643656600000|2022-01-31 19:16:40|520.73|518.73|520.62|518.62|520.83|518.83|520.62|518.62|0
1643656610000|2022-01-31 19:16:50|520.73|518.73|520.51|518.51|520.73|518.73|520.51|518.51|0
1643656620000|2022-01-31 19:17:00|520.73|518.73|519.86|517.86|520.73|518.73|519.86|517.86|0
1643656630000|2022-01-31 19:17:10|520.08|518.08|520.51|518.51|520.51|518.51|520.08|518.08|0
1643656640000|2022-01-31 19:17:20|520.3|518.3|520.3|518.3|520.3|518.3|520.18|518.18|0
1643656650000|2022-01-31 19:17:30|520.51|518.51|520.4|518.4|520.73|518.73|520.4|518.4|0
1643656660000|2022-01-31 19:17:40|520.51|518.51|520.73|518.73|520.73|518.73|520.51|518.51|0
1643656670000|2022-01-31 19:17:50|520.94|518.94|521.16|519.16|521.16|519.16|520.94|518.94|0
1643656680000|2022-01-31 19:18:00|520.94|518.94|521.05|519.05|521.05|519.05|520.73|518.73|0
1643656690000|2022-01-31 19:18:10|521.16|519.16|520.94|518.94|521.16|519.16|520.94|518.94|0
1643656700000|2022-01-31 19:18:20|521.16|519.16|521.16|519.16|521.16|519.16|520.94|518.94|0
1643656710000|2022-01-31 19:18:30|521.38|519.38|521.16|519.16|521.38|519.38|521.16|519.16|0
1643656720000|2022-01-31 19:18:40|520.94|518.94|521.05|519.05|521.05|519.05|520.94|518.94|0
1643656730000|2022-01-31 19:18:50|520.94|518.94|521.16|519.16|521.16|519.16|520.94|518.94|0
1643656740000|2022-01-31 19:19:00|521.05|519.05|521.16|519.16|521.16|519.16|520.94|518.94|0
1643656750000|2022-01-31 19:19:10|521.38|519.38|521.59|519.59|521.81|519.81|521.38|519.38|0
1643656760000|2022-01-31 19:19:20|521.48|519.48|521.38|519.38|521.48|519.48|521.16|519.16|0
1643656770000|2022-01-31 19:19:30|521.59|519.59|521.38|519.38|521.59|519.59|521.38|519.38|0
1643656780000|2022-01-31 19:19:40|521.59|519.59|520.73|518.73|521.59|519.59|520.73|518.73|0
1643656790000|2022-01-31 19:19:50|520.94|518.94|520.94|518.94|520.94|518.94|520.94|518.94|0
1643656800000|2022-01-31 19:20:00|520.51|518.51|520.08|518.08|520.51|518.51|520.08|518.08|0
1643656810000|2022-01-31 19:20:10|519.65|517.65|519.43|517.43|519.65|517.65|519.21|517.21|0
1643656820000|2022-01-31 19:20:20|519|517|518.78|516.78|519.43|517.43|518.78|516.78|0
1643656830000|2022-01-31 19:20:30|518.57|516.57|519.65|517.65|519.65|517.65|518.57|516.57|0
1643656840000|2022-01-31 19:20:40|520.08|518.08|519.96|517.96|520.08|518.08|519.96|517.96|0
1643656850000|2022-01-31 19:20:50|519.65|517.65|519.64|517.64|519.86|517.86|519.64|517.64|0
1643656860000|2022-01-31 19:21:00|519.21|517.21|519.21|517.21|519.21|517.21|519.21|517.21|0
1643656870000|2022-01-31 19:21:10|519.32|517.32|519.32|517.32|519.32|517.32|519.32|517.32|0
1643656880000|2022-01-31 19:21:20|519.43|517.43|520.08|518.08|520.08|518.08|519.43|517.43|0
1643656890000|2022-01-31 19:21:30|520.29|518.29|519.86|517.86|520.29|518.29|519.75|517.75|0
1643656900000|2022-01-31 19:21:40|520.08|518.08|519.86|517.86|520.08|518.08|519.86|517.86|0
1643656910000|2022-01-31 19:21:50|520.08|518.08|520.08|518.08|520.29|518.29|520.08|518.08|0
1643656920000|2022-01-31 19:22:00|520.18|518.18|520.51|518.51|520.51|518.51|520.18|518.18|0
1643656930000|2022-01-31 19:22:10|520.72|518.72|520.51|518.51|520.72|518.72|520.51|518.51|0
1643656940000|2022-01-31 19:22:20|520.29|518.29|520.51|518.51|520.51|518.51|520.29|518.29|0
1643656950000|2022-01-31 19:22:30|520.94|518.94|521.26|519.26|521.37|519.37|520.94|518.94|0
1643656960000|2022-01-31 19:22:40|521.16|519.16|521.37|519.37|521.37|519.37|521.16|519.16|0
1643656970000|2022-01-31 19:22:50|521.04|519.04|521.37|519.37|521.37|519.37|521.04|519.04|0
1643656980000|2022-01-31 19:23:00|521.59|519.59|521.37|519.37|521.59|519.59|521.37|519.37|0
1643656990000|2022-01-31 19:23:10|521.16|519.16|521.81|519.81|521.81|519.81|521.16|519.16|0
1643657000000|2022-01-31 19:23:20|521.59|519.59|521.69|519.69|521.69|519.69|521.59|519.59|0
1643657010000|2022-01-31 19:23:30|521.81|519.81|521.8|519.8|521.81|519.81|521.8|519.8|0
1643657020000|2022-01-31 19:23:40|521.59|519.59|521.59|519.59|521.59|519.59|521.59|519.59|0
1643657030000|2022-01-31 19:23:50|521.8|519.8|521.69|519.69|521.8|519.8|521.69|519.69|0
1643657040000|2022-01-31 19:24:00|522.02|520.02|522.24|520.24|522.45|520.45|522.02|520.02|0
1643657050000|2022-01-31 19:24:10|522.67|520.67|523.54|521.54|523.54|521.54|522.67|520.67|0
1643657060000|2022-01-31 19:24:20|523.32|521.32|523.21|521.21|523.32|521.32|523.1|521.1|0
1643657070000|2022-01-31 19:24:30|522.89|520.89|522.67|520.67|522.89|520.89|522.67|520.67|0
1643657080000|2022-01-31 19:24:40|523.1|521.1|522.89|520.89|523.1|521.1|522.89|520.89|0
1643657090000|2022-01-31 19:24:50|522.67|520.67|522.45|520.45|522.67|520.67|522.45|520.45|0
1643657100000|2022-01-31 19:25:00|522.24|520.24|520.94|518.94|522.24|520.24|520.94|518.94|0
1643657110000|2022-01-31 19:25:10|521.47|519.47|521.8|519.8|521.8|519.8|521.47|519.47|0
1643657120000|2022-01-31 19:25:20|522.02|520.02|521.59|519.59|522.02|520.02|521.59|519.59|0
1643657130000|2022-01-31 19:25:30|521.91|519.91|522.67|520.67|522.67|520.67|521.91|519.91|0
1643657140000|2022-01-31 19:25:40|522.77|520.77|522.45|520.45|522.77|520.77|522.45|520.45|0
1643657150000|2022-01-31 19:25:50|522.24|520.24|521.26|519.26|522.24|520.24|521.26|519.26|0
1643657160000|2022-01-31 19:26:00|521.59|519.59|521.59|519.59|521.8|519.8|521.59|519.59|0
1643657170000|2022-01-31 19:26:10|522.45|520.45|523.1|521.1|523.1|521.1|522.45|520.45|0
1643657180000|2022-01-31 19:26:20|522.88|520.88|522.88|520.88|522.88|520.88|522.88|520.88|0
1643657190000|2022-01-31 19:26:30|523.32|521.32|522.67|520.67|523.32|521.32|522.67|520.67|0
1643657200000|2022-01-31 19:26:40|522.45|520.45|522.24|520.24|522.45|520.45|522.24|520.24|0
1643657210000|2022-01-31 19:26:50|522.67|520.67|522.88|520.88|522.88|520.88|522.67|520.67|0
1643657220000|2022-01-31 19:27:00|523.1|521.1|522.56|520.56|523.1|521.1|522.45|520.45|0
1643657230000|2022-01-31 19:27:10|522.45|520.45|522.99|520.99|522.99|520.99|522.45|520.45|0
1643657240000|2022-01-31 19:27:20|522.88|520.88|522.88|520.88|522.88|520.88|522.88|520.88|0
1643657250000|2022-01-31 19:27:30|522.67|520.67|522.88|520.88|522.88|520.88|522.67|520.67|0
1643657260000|2022-01-31 19:27:40|522.67|520.67|522.45|520.45|522.88|520.88|522.45|520.45|0
1643657270000|2022-01-31 19:27:50|522.02|520.02|522.02|520.02|522.12|520.12|522.02|520.02|0
1643657280000|2022-01-31 19:28:00|522.23|520.23|521.8|519.8|522.45|520.45|521.8|519.8|0
1643657290000|2022-01-31 19:28:10|522.02|520.02|522.23|520.23|522.23|520.23|522.02|520.02|0
1643657300000|2022-01-31 19:28:20|522.45|520.45|522.88|520.88|522.88|520.88|522.45|520.45|0
1643657320000|2022-01-31 19:28:40|523.1|521.1|523.1|521.1|523.1|521.1|522.88|520.88|0
1643657330000|2022-01-31 19:28:50|522.88|520.88|522.88|520.88|522.88|520.88|522.45|520.45|0
1643657340000|2022-01-31 19:29:00|523.32|521.32|523.32|521.32|523.32|521.32|523.32|521.32|0
1643657350000|2022-01-31 19:29:10|523.1|521.1|523.32|521.32|523.32|521.32|523.1|521.1|0
1643657360000|2022-01-31 19:29:20|523.53|521.53|523.32|521.32|523.53|521.53|523.32|521.32|0
1643657370000|2022-01-31 19:29:30|523.53|521.53|523.97|521.97|523.97|521.97|523.53|521.53|0
1643657380000|2022-01-31 19:29:40|523.53|521.53|523.75|521.75|523.75|521.75|523.53|521.53|0
1643657390000|2022-01-31 19:29:50|524.18|522.18|523.96|521.96|524.18|522.18|523.75|521.75|0
1643657400000|2022-01-31 19:30:00|524.18|522.18|523.96|521.96|524.18|522.18|523.75|521.75|0
1643657410000|2022-01-31 19:30:10|523.53|521.53|523.53|521.53|523.53|521.53|523.31|521.31|0
1643657420000|2022-01-31 19:30:20|523.75|521.75|523.96|521.96|524.18|522.18|523.75|521.75|0
1643657430000|2022-01-31 19:30:30|523.75|521.75|523.75|521.75|523.96|521.96|523.75|521.75|0
1643657440000|2022-01-31 19:30:40|523.96|521.96|523.96|521.96|523.96|521.96|523.75|521.75|0
1643657450000|2022-01-31 19:30:50|523.85|521.85|523.96|521.96|523.96|521.96|523.75|521.75|0
1643657460000|2022-01-31 19:31:00|523.75|521.75|523.75|521.75|523.96|521.96|523.53|521.53|0
1643657480000|2022-01-31 19:31:20|523.53|521.53|523.31|521.31|523.53|521.53|523.31|521.31|0
1643657490000|2022-01-31 19:31:30|523.53|521.53|523.85|521.85|523.85|521.85|523.53|521.53|0
1643657500000|2022-01-31 19:31:40|523.96|521.96|523.53|521.53|524.18|522.18|523.53|521.53|0
1643657510000|2022-01-31 19:31:50|523.31|521.31|523.31|521.31|523.31|521.31|523.31|521.31|0
1643657520000|2022-01-31 19:32:00|522.88|520.88|522.88|520.88|522.88|520.88|522.66|520.66|0
1643657530000|2022-01-31 19:32:10|522.45|520.45|522.66|520.66|522.88|520.88|522.45|520.45|0
1643657540000|2022-01-31 19:32:20|522.23|520.23|522.23|520.23|522.23|520.23|522.23|520.23|0
1643657550000|2022-01-31 19:32:30|522.01|520.01|521.58|519.58|522.01|520.01|521.58|519.58|0
1643657560000|2022-01-31 19:32:40|522.01|520.01|522.45|520.45|522.45|520.45|522.01|520.01|0
1643657570000|2022-01-31 19:32:50|522.88|520.88|523.1|521.1|523.1|521.1|522.88|520.88|0
1643657580000|2022-01-31 19:33:00|522.88|520.88|522.45|520.45|522.88|520.88|522.45|520.45|0
1643657590000|2022-01-31 19:33:10|522.66|520.66|522.77|520.77|522.77|520.77|522.45|520.45|0
1643657600000|2022-01-31 19:33:20|522.88|520.88|522.66|520.66|522.88|520.88|522.66|520.66|0
1643657610000|2022-01-31 19:33:30|522.45|520.45|522.23|520.23|522.66|520.66|522.23|520.23|0
1643657620000|2022-01-31 19:33:40|522.45|520.45|522.45|520.45|522.45|520.45|522.45|520.45|0
1643657630000|2022-01-31 19:33:50|522.66|520.66|522.45|520.45|522.66|520.66|522.45|520.45|0
1643657640000|2022-01-31 19:34:00|522.23|520.23|522.01|520.01|522.23|520.23|522.01|520.01|0
1643657650000|2022-01-31 19:34:10|521.8|519.8|521.8|519.8|521.8|519.8|521.36|519.36|0
1643657660000|2022-01-31 19:34:20|522.45|520.45|522.66|520.66|522.66|520.66|522.23|520.23|0
1643657670000|2022-01-31 19:34:30|522.45|520.45|523.09|521.09|523.09|521.09|522.45|520.45|0
1643657680000|2022-01-31 19:34:40|522.88|520.88|523.09|521.09|523.09|521.09|522.88|520.88|0
1643657690000|2022-01-31 19:34:50|523.31|521.31|523.31|521.31|523.31|521.31|523.09|521.09|0
1643657700000|2022-01-31 19:35:00|523.53|521.53|523.53|521.53|523.53|521.53|523.31|521.31|0
1643657710000|2022-01-31 19:35:10|523.74|521.74|523.53|521.53|523.74|521.74|523.53|521.53|0
1643657720000|2022-01-31 19:35:20|523.74|521.74|523.96|521.96|524.18|522.18|523.74|521.74|0
1643657730000|2022-01-31 19:35:30|523.74|521.74|524.18|522.18|524.18|522.18|523.74|521.74|0
1643657740000|2022-01-31 19:35:40|523.96|521.96|524.06|522.06|524.06|522.06|523.96|521.96|0
1643657750000|2022-01-31 19:35:50|523.96|521.96|523.31|521.31|523.96|521.96|523.31|521.31|0
1643657760000|2022-01-31 19:36:00|522.98|520.98|523.09|521.09|523.31|521.31|522.98|520.98|0
1643657770000|2022-01-31 19:36:10|522.88|520.88|523.09|521.09|523.09|521.09|522.88|520.88|0
1643657780000|2022-01-31 19:36:20|523.31|521.31|523.09|521.09|523.31|521.31|523.09|521.09|0
1643657790000|2022-01-31 19:36:30|522.88|520.88|522.88|520.88|523.31|521.31|522.88|520.88|0
1643657800000|2022-01-31 19:36:40|522.66|520.66|522.88|520.88|522.88|520.88|522.44|520.44|0
1643657810000|2022-01-31 19:36:50|522.66|520.66|522.88|520.88|522.88|520.88|522.66|520.66|0
1643657820000|2022-01-31 19:37:00|522.66|520.66|522.88|520.88|522.88|520.88|522.66|520.66|0
1643657830000|2022-01-31 19:37:10|522.44|520.44|522.88|520.88|522.88|520.88|522.44|520.44|0
1643657840000|2022-01-31 19:37:20|523.09|521.09|523.09|521.09|523.09|521.09|523.09|521.09|0
1643657850000|2022-01-31 19:37:30|523.31|521.31|523.09|521.09|523.74|521.74|523.09|521.09|0
1643657860000|2022-01-31 19:37:40|522.88|520.88|523.09|521.09|523.31|521.31|522.88|520.88|0
1643657870000|2022-01-31 19:37:50|523.31|521.31|523.31|521.31|523.31|521.31|523.09|521.09|0
1643657880000|2022-01-31 19:38:00|523.09|521.09|522.23|520.23|523.09|521.09|522.23|520.23|0
1643657890000|2022-01-31 19:38:10|522.44|520.44|522.55|520.55|522.66|520.66|522.44|520.44|0
1643657900000|2022-01-31 19:38:20|522.23|520.23|522.01|520.01|522.23|520.23|522.01|520.01|0
1643657910000|2022-01-31 19:38:30|522.23|520.23|522.23|520.23|522.44|520.44|522.23|520.23|0
1643657920000|2022-01-31 19:38:40|522.44|520.44|522.44|520.44|522.44|520.44|521.79|519.79|0
1643657930000|2022-01-31 19:38:50|522.66|520.66|522.87|520.87|522.87|520.87|522.66|520.66|0
1643657940000|2022-01-31 19:39:00|522.66|520.66|522.66|520.66|522.87|520.87|522.66|520.66|0
1643657950000|2022-01-31 19:39:10|522.76|520.76|522.44|520.44|522.76|520.76|522.44|520.44|0
1643657960000|2022-01-31 19:39:20|522.33|520.33|522.76|520.76|522.76|520.76|522.33|520.33|0
1643657970000|2022-01-31 19:39:30|522.66|520.66|522.66|520.66|522.87|520.87|522.66|520.66|0
1643657980000|2022-01-31 19:39:40|522.22|520.22|522.44|520.44|522.44|520.44|522.22|520.22|0
1643657990000|2022-01-31 19:39:50|522.22|520.22|522.44|520.44|522.44|520.44|522.22|520.22|0
1643658000000|2022-01-31 19:40:00|522.87|520.87|523.09|521.09|523.09|521.09|522.87|520.87|0
1643658010000|2022-01-31 19:40:10|522.87|520.87|522.87|520.87|523.09|521.09|522.87|520.87|0
1643658020000|2022-01-31 19:40:20|522.66|520.66|522.66|520.66|522.87|520.87|522.66|520.66|0
1643658030000|2022-01-31 19:40:30|522.87|520.87|522.87|520.87|522.87|520.87|522.66|520.66|0
1643658040000|2022-01-31 19:40:40|523.09|521.09|523.09|521.09|523.09|521.09|522.87|520.87|0
1643658050000|2022-01-31 19:40:50|523.31|521.31|522.87|520.87|523.31|521.31|522.87|520.87|0
1643658060000|2022-01-31 19:41:00|523.09|521.09|522.66|520.66|523.09|521.09|522.44|520.44|0
1643658070000|2022-01-31 19:41:10|522.44|520.44|522.22|520.22|522.44|520.44|522.01|520.01|0
1643658080000|2022-01-31 19:41:20|522.44|520.44|522.22|520.22|522.44|520.44|522.22|520.22|0
1643658090000|2022-01-31 19:41:30|522.01|520.01|522.11|520.11|522.11|520.11|522.01|520.01|0
1643658100000|2022-01-31 19:41:40|522.01|520.01|522.01|520.01|522.22|520.22|522.01|520.01|0
1643658110000|2022-01-31 19:41:50|521.79|519.79|522.22|520.22|522.22|520.22|521.79|519.79|0
1643658120000|2022-01-31 19:42:00|522.44|520.44|522.87|520.87|522.87|520.87|522.44|520.44|0
1643658130000|2022-01-31 19:42:10|522.66|520.66|522.66|520.66|522.66|520.66|522.44|520.44|0
1643658140000|2022-01-31 19:42:20|522.44|520.44|522.44|520.44|522.66|520.66|522.44|520.44|0
1643658150000|2022-01-31 19:42:30|522.66|520.66|522.87|520.87|522.87|520.87|522.66|520.66|0
1643658160000|2022-01-31 19:42:40|522.66|520.66|522.66|520.66|522.66|520.66|522.66|520.66|0
1643658170000|2022-01-31 19:42:50|522.87|520.87|522.87|520.87|522.87|520.87|522.66|520.66|0
1643658180000|2022-01-31 19:43:00|523.09|521.09|523.3|521.3|523.3|521.3|523.09|521.09|0
1643658190000|2022-01-31 19:43:10|523.52|521.52|523.09|521.09|523.52|521.52|523.09|521.09|0
1643658200000|2022-01-31 19:43:20|522.87|520.87|522.65|520.65|522.87|520.87|522.65|520.65|0
1643658210000|2022-01-31 19:43:30|522.44|520.44|522.65|520.65|522.65|520.65|522.44|520.44|0
1643658220000|2022-01-31 19:43:40|522.54|520.54|522.65|520.65|522.65|520.65|522.54|520.54|0
1643658230000|2022-01-31 19:43:50|522.87|520.87|522.76|520.76|522.87|520.87|522.44|520.44|0
1643658240000|2022-01-31 19:44:00|522.65|520.65|522.65|520.65|522.87|520.87|522.65|520.65|0
1643658250000|2022-01-31 19:44:10|522.76|520.76|523.52|521.52|523.52|521.52|522.76|520.76|0
1643658260000|2022-01-31 19:44:20|523.3|521.3|523.3|521.3|523.3|521.3|523.3|521.3|0
1643658270000|2022-01-31 19:44:30|523.09|521.09|523.09|521.09|523.09|521.09|522.87|520.87|0
1643658280000|2022-01-31 19:44:40|522.87|520.87|523.09|521.09|523.09|521.09|522.87|520.87|0
1643658290000|2022-01-31 19:44:50|523.3|521.3|523.41|521.41|523.41|521.41|523.09|521.09|0
1643658300000|2022-01-31 19:45:00|523.3|521.3|523.09|521.09|523.52|521.52|523.09|521.09|0
1643658310000|2022-01-31 19:45:10|523.3|521.3|522.87|520.87|523.3|521.3|522.65|520.65|0
1643658320000|2022-01-31 19:45:20|522.97|520.97|523.74|521.74|523.74|521.74|522.97|520.97|0
1643658330000|2022-01-31 19:45:30|523.95|521.95|523.95|521.95|523.95|521.95|523.95|521.95|0
1643658340000|2022-01-31 19:45:40|523.74|521.74|523.95|521.95|523.95|521.95|523.74|521.74|0
1643658350000|2022-01-31 19:45:50|523.74|521.74|523.74|521.74|523.74|521.74|523.74|521.74|0
1643658360000|2022-01-31 19:46:00|523.95|521.95|523.95|521.95|523.95|521.95|523.95|521.95|0
1643658370000|2022-01-31 19:46:10|523.74|521.74|523.52|521.52|523.74|521.74|523.52|521.52|0
1643658390000|2022-01-31 19:46:30|523.3|521.3|522.87|520.87|523.3|521.3|522.87|520.87|0
1643658400000|2022-01-31 19:46:40|522.44|520.44|522.65|520.65|522.65|520.65|522.44|520.44|0
1643658410000|2022-01-31 19:46:50|522.87|520.87|522.65|520.65|522.87|520.87|522.65|520.65|0
1643658420000|2022-01-31 19:47:00|522.44|520.44|523.08|521.08|523.08|521.08|522.44|520.44|0
1643658430000|2022-01-31 19:47:10|522.87|520.87|521.79|519.79|522.87|520.87|521.79|519.79|0
1643658440000|2022-01-31 19:47:20|521.67|519.67|521.79|519.79|521.79|519.79|521.57|519.57|0
1643658450000|2022-01-31 19:47:30|521.67|519.67|521.57|519.57|521.67|519.67|521.57|519.57|0
1643658460000|2022-01-31 19:47:40|521.35|519.35|520.92|518.92|521.35|519.35|520.7|518.7|0
1643658470000|2022-01-31 19:47:50|520.81|518.81|519.84|517.84|520.81|518.81|519.84|517.84|0
1643658480000|2022-01-31 19:48:00|520.06|518.06|520.06|518.06|520.27|518.27|520.06|518.06|0
1643658490000|2022-01-31 19:48:10|520.27|518.27|520.27|518.27|520.27|518.27|520.27|518.27|0
1643658500000|2022-01-31 19:48:20|520.49|518.49|520.05|518.05|520.49|518.49|520.05|518.05|0
1643658510000|2022-01-31 19:48:30|520.27|518.27|520.27|518.27|520.27|518.27|520.05|518.05|0
1643658520000|2022-01-31 19:48:40|520.05|518.05|520.27|518.27|520.27|518.27|520.05|518.05|0
1643658540000|2022-01-31 19:49:00|520.49|518.49|520.7|518.7|520.7|518.7|520.27|518.27|0
1643658550000|2022-01-31 19:49:10|520.81|518.81|520.92|518.92|520.92|518.92|520.7|518.7|0
1643658560000|2022-01-31 19:49:20|521.35|519.35|521.14|519.14|521.46|519.46|521.14|519.14|0
1643658570000|2022-01-31 19:49:30|520.92|518.92|520.92|518.92|520.92|518.92|520.92|518.92|0
1643658580000|2022-01-31 19:49:40|521.14|519.14|521.13|519.13|521.35|519.35|521.13|519.13|0
1643658590000|2022-01-31 19:49:50|521.35|519.35|520.92|518.92|521.35|519.35|520.92|518.92|0
1643658600000|2022-01-31 19:50:00|521.13|519.13|521.57|519.57|521.57|519.57|521.13|519.13|0
1643658610000|2022-01-31 19:50:10|522.22|520.22|522.22|520.22|522.22|520.22|522|520|0
1643658620000|2022-01-31 19:50:20|522|520|522.1|520.1|522.22|520.22|522|520|0
1643658630000|2022-01-31 19:50:30|522.22|520.22|522|520|522.22|520.22|522|520|0
1643658640000|2022-01-31 19:50:40|521.89|519.89|521.13|519.13|521.89|519.89|521.13|519.13|0
1643658650000|2022-01-31 19:50:50|521.35|519.35|521.35|519.35|521.35|519.35|521.13|519.13|0
1643658660000|2022-01-31 19:51:00|520.7|518.7|520.49|518.49|520.92|518.92|520.49|518.49|0
1643658670000|2022-01-31 19:51:10|520.27|518.27|520.92|518.92|520.92|518.92|520.27|518.27|0
1643658680000|2022-01-31 19:51:20|521.02|519.02|521.35|519.35|521.35|519.35|521.02|519.02|0
1643658690000|2022-01-31 19:51:30|521.57|519.57|522|520|522|520|521.57|519.57|0
1643658700000|2022-01-31 19:51:40|521.78|519.78|521.45|519.45|521.78|519.78|521.45|519.45|0
1643658710000|2022-01-31 19:51:50|521.35|519.35|521.57|519.57|521.57|519.57|521.13|519.13|0
1643658720000|2022-01-31 19:52:00|521.78|519.78|521.78|519.78|521.78|519.78|521.57|519.57|0
1643658730000|2022-01-31 19:52:10|521.57|519.57|521.57|519.57|521.78|519.78|521.57|519.57|0
1643658740000|2022-01-31 19:52:20|521.13|519.13|520.92|518.92|521.24|519.24|520.7|518.7|0
1643658750000|2022-01-31 19:52:30|520.59|518.59|520.48|518.48|520.59|518.59|520.27|518.27|0
1643658760000|2022-01-31 19:52:40|520.7|518.7|520.92|518.92|520.92|518.92|520.7|518.7|0
1643658770000|2022-01-31 19:52:50|520.7|518.7|520.92|518.92|520.92|518.92|520.7|518.7|0
1643658780000|2022-01-31 19:53:00|521.13|519.13|520.92|518.92|521.13|519.13|520.7|518.7|0
1643658790000|2022-01-31 19:53:10|520.7|518.7|519.62|517.62|520.7|518.7|519.62|517.62|0
1643658800000|2022-01-31 19:53:20|519.83|517.83|519.29|517.29|519.83|517.83|519.29|517.29|0
1643658810000|2022-01-31 19:53:30|519.62|517.62|519.83|517.83|519.83|517.83|519.62|517.62|0
1643658820000|2022-01-31 19:53:40|519.62|517.62|519.4|517.4|519.62|517.62|519.4|517.4|0
1643658830000|2022-01-31 19:53:50|519.51|517.51|519.51|517.51|519.51|517.51|519.51|517.51|0
1643658840000|2022-01-31 19:54:00|519.62|517.62|520.48|518.48|520.48|518.48|519.62|517.62|0
1643658850000|2022-01-31 19:54:10|520.92|518.92|520.7|518.7|520.92|518.92|520.48|518.48|0
1643658860000|2022-01-31 19:54:20|520.48|518.48|520.27|518.27|520.48|518.48|520.27|518.27|0
1643658870000|2022-01-31 19:54:30|520.05|518.05|519.4|517.4|520.05|518.05|519.4|517.4|0
1643658880000|2022-01-31 19:54:40|519.62|517.62|520.05|518.05|520.05|518.05|519.62|517.62|0
1643658890000|2022-01-31 19:54:50|519.83|517.83|520.05|518.05|520.05|518.05|519.83|517.83|0
1643658900000|2022-01-31 19:55:00|520.27|518.27|520.27|518.27|520.27|518.27|520.27|518.27|0
1643658910000|2022-01-31 19:55:10|520.37|518.37|520.48|518.48|520.48|518.48|520.37|518.37|0
1643658920000|2022-01-31 19:55:20|520.7|518.7|520.48|518.48|520.91|518.91|520.48|518.48|0
1643658930000|2022-01-31 19:55:30|520.7|518.7|520.7|518.7|520.7|518.7|520.7|518.7|0
1643658940000|2022-01-31 19:55:40|520.48|518.48|520.48|518.48|520.7|518.7|520.48|518.48|0
1643658950000|2022-01-31 19:55:50|520.7|518.7|520.7|518.7|520.7|518.7|520.48|518.48|0
1643658960000|2022-01-31 19:56:00|521.13|519.13|521.56|519.56|521.56|519.56|521.13|519.13|0
1643658970000|2022-01-31 19:56:10|521.78|519.78|521.35|519.35|521.78|519.78|521.35|519.35|0
1643658980000|2022-01-31 19:56:20|521.78|519.78|521.99|519.99|522|520|521.78|519.78|0
1643658990000|2022-01-31 19:56:30|521.78|519.78|521.88|519.88|521.99|519.99|521.78|519.78|0
1643659000000|2022-01-31 19:56:40|521.78|519.78|521.56|519.56|521.99|519.99|521.56|519.56|0
1643659010000|2022-01-31 19:56:50|521.78|519.78|521.56|519.56|521.78|519.78|521.56|519.56|0
1643659020000|2022-01-31 19:57:00|521.78|519.78|521.99|519.99|521.99|519.99|521.78|519.78|0
1643659030000|2022-01-31 19:57:10|522.21|520.21|522.86|520.86|522.86|520.86|521.99|519.99|0
1643659040000|2022-01-31 19:57:20|522.64|520.64|522.43|520.43|522.86|520.86|522.43|520.43|0
1643659050000|2022-01-31 19:57:30|522.64|520.64|522.53|520.53|522.64|520.64|522.53|520.53|0
1643659060000|2022-01-31 19:57:40|522.64|520.64|523.08|521.08|523.08|521.08|522.64|520.64|0
1643659070000|2022-01-31 19:57:50|523.29|521.29|522.86|520.86|523.29|521.29|522.86|520.86|0
1643659080000|2022-01-31 19:58:00|522.64|520.64|522.43|520.43|522.64|520.64|522.43|520.43|0
1643659090000|2022-01-31 19:58:10|522.64|520.64|522.64|520.64|522.64|520.64|522.43|520.43|0
1643659100000|2022-01-31 19:58:20|522.75|520.75|521.34|519.34|522.86|520.86|521.34|519.34|0
1643659110000|2022-01-31 19:58:30|521.56|519.56|521.78|519.78|521.99|519.99|521.56|519.56|0
1643659120000|2022-01-31 19:58:40|521.56|519.56|521.13|519.13|521.56|519.56|521.13|519.13|0
1643659130000|2022-01-31 19:58:50|521.34|519.34|521.56|519.56|521.56|519.56|521.34|519.34|0
1643659140000|2022-01-31 19:59:00|521.99|519.99|521.99|519.99|521.99|519.99|521.78|519.78|0
1643659150000|2022-01-31 19:59:10|521.78|519.78|521.56|519.56|521.78|519.78|521.56|519.56|0
1643659160000|2022-01-31 19:59:20|521.78|519.78|521.99|519.99|521.99|519.99|521.78|519.78|0
1643659170000|2022-01-31 19:59:30|521.78|519.78|521.56|519.56|521.78|519.78|521.34|519.34|0
1643659180000|2022-01-31 19:59:40|521.66|519.66|521.78|519.78|521.78|519.78|521.34|519.34|0
1643659190000|2022-01-31 19:59:50|521.56|519.56|521.56|519.56|521.78|519.78|521.56|519.56|0
1643659200000|2022-01-31 20:00:00|521.45|519.45|521.78|519.78|521.99|519.99|521.23|519.23|0
1643659210000|2022-01-31 20:00:10|521.34|519.34|521.78|519.78|521.78|519.78|521.34|519.34|0
1643659220000|2022-01-31 20:00:20|521.56|519.56|521.78|519.78|521.78|519.78|521.56|519.56|0
1643659230000|2022-01-31 20:00:30|521.99|519.99|521.99|519.99|522.21|520.21|521.99|519.99|0
1643659240000|2022-01-31 20:00:40|522.21|520.21|522.64|520.64|522.64|520.64|522.21|520.21|0
1643659250000|2022-01-31 20:00:50|522.86|520.86|522.86|520.86|523.07|521.07|522.86|520.86|0
1643659260000|2022-01-31 20:01:00|523.29|521.29|522.64|520.64|523.29|521.29|522.21|520.21|0
1643659270000|2022-01-31 20:01:10|522.42|520.42|522.21|520.21|522.42|520.42|522.21|520.21|0
1643659280000|2022-01-31 20:01:20|522.86|520.86|522.86|520.86|523.07|521.07|522.86|520.86|0
1643659290000|2022-01-31 20:01:30|522.64|520.64|522.21|520.21|522.64|520.64|522.21|520.21|0
1643659300000|2022-01-31 20:01:40|521.99|519.99|522.42|520.42|522.42|520.42|521.99|519.99|0
1643659310000|2022-01-31 20:01:50|522.53|520.53|522.21|520.21|522.53|520.53|521.99|519.99|0
1643659320000|2022-01-31 20:02:00|522.42|520.42|522.42|520.42|522.74|520.74|522.42|520.42|0
1643659330000|2022-01-31 20:02:10|522.21|520.21|521.99|519.99|522.21|520.21|521.99|519.99|0
1643659340000|2022-01-31 20:02:20|521.56|519.56|521.56|519.56|521.77|519.77|521.56|519.56|0
1643659350000|2022-01-31 20:02:30|521.34|519.34|520.48|518.48|521.34|519.34|520.48|518.48|0
1643659360000|2022-01-31 20:02:40|520.69|518.69|521.34|519.34|521.34|519.34|520.69|518.69|0
1643659370000|2022-01-31 20:02:50|521.56|519.56|521.34|519.34|521.56|519.56|521.34|519.34|0
1643659380000|2022-01-31 20:03:00|521.56|519.56|521.56|519.56|521.77|519.77|521.56|519.56|0
1643659390000|2022-01-31 20:03:10|521.12|519.12|521.12|519.12|521.12|519.12|520.91|518.91|0
1643659400000|2022-01-31 20:03:20|521.34|519.34|521.56|519.56|521.56|519.56|521.34|519.34|0
1643659410000|2022-01-31 20:03:30|521.77|519.77|521.56|519.56|521.99|519.99|521.56|519.56|0
1643659420000|2022-01-31 20:03:40|521.77|519.77|521.77|519.77|521.99|519.99|521.77|519.77|0
1643659430000|2022-01-31 20:03:50|521.56|519.56|521.99|519.99|521.99|519.99|521.56|519.56|0
1643659440000|2022-01-31 20:04:00|522.21|520.21|521.99|519.99|522.21|520.21|521.99|519.99|0
1643659450000|2022-01-31 20:04:10|522.21|520.21|522.64|520.64|522.64|520.64|522.21|520.21|0
1643659460000|2022-01-31 20:04:20|522.2|520.2|522.2|520.2|522.2|520.2|522.2|520.2|0
1643659470000|2022-01-31 20:04:30|522.42|520.42|522.2|520.2|522.42|520.42|522.2|520.2|0
1643659480000|2022-01-31 20:04:40|522.42|520.42|522.64|520.64|522.64|520.64|522.42|520.42|0
1643659490000|2022-01-31 20:04:50|522.42|520.42|522.2|520.2|522.42|520.42|521.99|519.99|0
1643659500000|2022-01-31 20:05:00|521.99|519.99|521.99|519.99|521.99|519.99|521.77|519.77|0
1643659510000|2022-01-31 20:05:10|522.2|520.2|522.2|520.2|522.2|520.2|521.99|519.99|0
1643659520000|2022-01-31 20:05:20|522.42|520.42|522.64|520.64|522.64|520.64|522.42|520.42|0
1643659530000|2022-01-31 20:05:30|522.42|520.42|522.52|520.52|522.85|520.85|522.42|520.42|0
1643659540000|2022-01-31 20:05:40|522.64|520.64|522.2|520.2|522.64|520.64|522.2|520.2|0
1643659550000|2022-01-31 20:05:50|521.99|519.99|521.99|519.99|521.99|519.99|521.77|519.77|0
1643659560000|2022-01-31 20:06:00|521.77|519.77|521.99|519.99|521.99|519.99|521.77|519.77|0
1643659570000|2022-01-31 20:06:10|521.55|519.55|520.91|518.91|521.55|519.55|520.69|518.69|0
1643659580000|2022-01-31 20:06:20|521.12|519.12|521.55|519.55|521.55|519.55|520.91|518.91|0
1643659590000|2022-01-31 20:06:30|521.34|519.34|521.12|519.12|521.34|519.34|521.12|519.12|0
1643659600000|2022-01-31 20:06:40|521.34|519.34|521.12|519.12|521.55|519.55|521.12|519.12|0
1643659610000|2022-01-31 20:06:50|520.69|518.69|520.9|518.9|520.9|518.9|520.69|518.69|0
1643659620000|2022-01-31 20:07:00|520.69|518.69|520.26|518.26|520.9|518.9|520.26|518.26|0
1643659630000|2022-01-31 20:07:10|519.82|517.82|520.04|518.04|520.04|518.04|519.71|517.71|0
1643659640000|2022-01-31 20:07:20|520.69|518.69|520.26|518.26|520.69|518.69|520.26|518.26|0
1643659650000|2022-01-31 20:07:30|520.47|518.47|520.36|518.36|520.47|518.47|520.36|518.36|0
1643659660000|2022-01-31 20:07:40|520.04|518.04|519.18|517.18|520.04|518.04|519.18|517.18|0
1643659670000|2022-01-31 20:07:50|519.61|517.61|519.71|517.71|519.82|517.82|519.61|517.61|0
1643659680000|2022-01-31 20:08:00|519.61|517.61|519.39|517.39|519.61|517.61|519.17|517.17|0
1643659690000|2022-01-31 20:08:10|519.61|517.61|519.17|517.17|519.61|517.61|519.17|517.17|0
1643659700000|2022-01-31 20:08:20|518.96|516.96|517.45|515.45|518.96|516.96|517.45|515.45|0
1643659710000|2022-01-31 20:08:30|517.23|515.23|516.58|514.58|517.23|515.23|516.37|514.37|0
1643659720000|2022-01-31 20:08:40|516.8|514.8|516.8|514.8|517.23|515.23|516.8|514.8|0
1643659730000|2022-01-31 20:08:50|516.37|514.37|517.02|515.02|517.02|515.02|516.37|514.37|0
1643659740000|2022-01-31 20:09:00|517.23|515.23|517.01|515.01|517.23|515.23|517.01|515.01|0
1643659750000|2022-01-31 20:09:10|517.23|515.23|516.15|514.15|517.23|515.23|516.15|514.15|0
1643659760000|2022-01-31 20:09:20|515.72|513.72|515.72|513.72|515.72|513.72|514.86|512.86|0
1643659770000|2022-01-31 20:09:30|515.29|513.29|515.5|513.5|515.5|513.5|515.29|513.29|0
1643659780000|2022-01-31 20:09:40|515.72|513.72|515.29|513.29|515.94|513.94|515.29|513.29|0
1643659790000|2022-01-31 20:09:50|514.43|512.43|514|512|514.43|512.43|514|512|0
1643659800000|2022-01-31 20:10:00|514.64|512.64|515.29|513.29|515.29|513.29|514.64|512.64|0
1643659810000|2022-01-31 20:10:10|515.72|513.72|515.18|513.18|515.72|513.72|514.86|512.86|0
1643659820000|2022-01-31 20:10:20|515.07|513.07|515.07|513.07|515.07|513.07|515.07|513.07|0
1643659830000|2022-01-31 20:10:30|515.29|513.29|514.64|512.64|515.29|513.29|514.64|512.64|0
1643659840000|2022-01-31 20:10:40|514.86|512.86|513.13|511.13|514.86|512.86|513.13|511.13|0
1643659850000|2022-01-31 20:10:50|513.35|511.35|512.49|510.49|513.35|511.35|512.49|510.49|0
1643659860000|2022-01-31 20:11:00|512.16|510.16|511.41|509.41|512.16|510.16|511.41|509.41|0
1643659870000|2022-01-31 20:11:10|511.63|509.63|512.49|510.49|512.49|510.49|511.63|509.63|0
1643659880000|2022-01-31 20:11:20|512.27|510.27|512.7|510.7|512.7|510.7|512.27|510.27|0
1643659890000|2022-01-31 20:11:30|512.49|510.49|512.49|510.49|512.7|510.7|512.49|510.49|0
1643659900000|2022-01-31 20:11:40|512.7|510.7|512.7|510.7|512.92|510.92|512.7|510.7|0
1643659910000|2022-01-31 20:11:50|512.49|510.49|511.84|509.84|512.49|510.49|511.84|509.84|0
1643659920000|2022-01-31 20:12:00|512.27|510.27|510.98|508.98|512.27|510.27|510.98|508.98|0
1643659930000|2022-01-31 20:12:10|510.77|508.77|509.91|507.91|510.77|508.77|509.91|507.91|0
1643659940000|2022-01-31 20:12:20|510.34|508.34|509.91|507.91|510.34|508.34|509.91|507.91|0
1643659950000|2022-01-31 20:12:30|509.48|507.48|509.48|507.48|509.48|507.48|509.26|507.26|0
1643659960000|2022-01-31 20:12:40|508.4|506.4|508.62|506.62|508.62|506.62|508.19|506.19|0
1643659970000|2022-01-31 20:12:50|509.05|507.05|509.69|507.69|509.69|507.69|508.83|506.83|0
1643659980000|2022-01-31 20:13:00|509.91|507.91|509.05|507.05|509.91|507.91|508.83|506.83|0
1643659990000|2022-01-31 20:13:10|508.83|506.83|508.62|506.62|509.26|507.26|508.62|506.62|0
1643660000000|2022-01-31 20:13:20|508.83|506.83|508.62|506.62|508.83|506.83|508.62|506.62|0
1643660010000|2022-01-31 20:13:30|508.4|506.4|506.79|504.79|508.4|506.4|506.69|504.69|0
1643660020000|2022-01-31 20:13:40|506.47|504.47|506.9|504.9|506.9|504.9|506.47|504.47|0
1643660030000|2022-01-31 20:13:50|507.33|505.33|507.76|505.76|507.97|505.97|507.33|505.33|0
1643660040000|2022-01-31 20:14:00|507.97|505.97|508.08|506.08|508.08|506.08|507.97|505.97|0
1643660050000|2022-01-31 20:14:10|507.76|505.76|507.54|505.54|508.19|506.19|507.54|505.54|0
1643660060000|2022-01-31 20:14:20|507.33|505.33|505.19|503.19|507.54|505.54|505.19|503.19|0
1643660070000|2022-01-31 20:14:30|505.4|503.4|503.9|501.9|505.4|503.4|503.9|501.9|0
1643660080000|2022-01-31 20:14:40|504.76|502.76|504.76|502.76|505.19|503.19|504.76|502.76|0
1643660090000|2022-01-31 20:14:50|504.97|502.97|504.97|502.97|505.19|503.19|504.97|502.97|0
1643660100000|2022-01-31 20:15:00|505.19|503.19|504.76|502.76|505.19|503.19|504.54|502.54|0
1643660110000|2022-01-31 20:15:10|504.65|502.65|505.61|503.61|505.61|503.61|504.65|502.65|0
1643660120000|2022-01-31 20:15:20|506.26|504.26|506.57|504.57|506.9|504.9|506.26|504.26|0
1643660130000|2022-01-31 20:15:30|506.69|504.69|507.11|505.11|507.11|505.11|506.69|504.69|0
1643660140000|2022-01-31 20:15:40|507.33|505.33|508.4|506.4|508.4|506.4|507.33|505.33|0
1643660150000|2022-01-31 20:15:50|508.62|506.62|507.11|505.11|508.62|506.62|507.11|505.11|0
1643660160000|2022-01-31 20:16:00|506.9|504.9|507.11|505.11|507.33|505.33|506.9|504.9|0
1643660170000|2022-01-31 20:16:10|506.69|504.69|505.61|503.61|506.69|504.69|505.61|503.61|0
1643660180000|2022-01-31 20:16:20|505.93|503.93|507.11|505.11|507.11|505.11|505.93|503.93|0
1643660190000|2022-01-31 20:16:30|506.68|504.68|506.47|504.47|506.9|504.9|506.47|504.47|0
1643660200000|2022-01-31 20:16:40|506.79|504.79|505.61|503.61|506.9|504.9|505.61|503.61|0
1643660210000|2022-01-31 20:16:50|505.72|503.72|505.83|503.83|506.04|504.04|505.72|503.72|0
1643660220000|2022-01-31 20:17:00|505.4|503.4|504.76|502.76|505.61|503.61|504.76|502.76|0
1643660230000|2022-01-31 20:17:10|504.11|502.11|504.97|502.97|504.97|502.97|504.11|502.11|0
1643660240000|2022-01-31 20:17:20|505.18|503.18|503.69|501.69|505.18|503.18|503.47|501.47|0
1643660250000|2022-01-31 20:17:30|503.26|501.26|503.04|501.04|503.26|501.26|502.83|500.83|0
1643660260000|2022-01-31 20:17:40|504.33|502.33|504.54|502.54|504.54|502.54|503.9|501.9|0
1643660270000|2022-01-31 20:17:50|505.18|503.18|504.97|502.97|505.18|503.18|504.76|502.76|0
1643660280000|2022-01-31 20:18:00|504.64|502.64|503.9|501.9|504.64|502.64|503.68|501.68|0
1643660290000|2022-01-31 20:18:10|503.79|501.79|504.33|502.33|504.33|502.33|503.79|501.79|0
1643660300000|2022-01-31 20:18:20|504.11|502.11|504.33|502.33|504.54|502.54|504.11|502.11|0
1643660310000|2022-01-31 20:18:30|504.54|502.54|504.11|502.11|504.54|502.54|504.11|502.11|0
1643660320000|2022-01-31 20:18:40|503.9|501.9|501.76|499.76|503.9|501.9|501.76|499.76|0
1643660330000|2022-01-31 20:18:50|502.19|500.19|503.04|501.04|503.04|501.04|502.19|500.19|0
1643660340000|2022-01-31 20:19:00|503.47|501.47|502.19|500.19|503.47|501.47|502.19|500.19|0
1643660350000|2022-01-31 20:19:10|501.97|499.97|501.65|499.65|501.97|499.97|501.55|499.55|0
1643660360000|2022-01-31 20:19:20|501.76|499.76|502.29|500.29|502.29|500.29|501.33|499.33|0
1643660370000|2022-01-31 20:19:30|502.19|500.19|502.19|500.19|502.19|500.19|501.97|499.97|0
1643660380000|2022-01-31 20:19:40|501.97|499.97|503.04|501.04|503.04|501.04|501.97|499.97|0
1643660390000|2022-01-31 20:19:50|503.47|501.47|503.47|501.47|503.47|501.47|503.47|501.47|0
1643660400000|2022-01-31 20:20:00|503.04|501.04|505.4|503.4|505.4|503.4|503.04|501.04|0
1643660410000|2022-01-31 20:20:10|505.61|503.61|505.82|503.82|505.82|503.82|505.61|503.61|0
1643660420000|2022-01-31 20:20:20|506.04|504.04|506.78|504.78|506.9|504.9|505.82|503.82|0
1643660430000|2022-01-31 20:20:30|505.93|503.93|506.25|504.25|506.25|504.25|505.61|503.61|0
1643660440000|2022-01-31 20:20:40|506.47|504.47|506.04|504.04|506.47|504.47|506.04|504.04|0
1643660450000|2022-01-31 20:20:50|506.25|504.25|505.28|503.28|506.25|504.25|504.75|502.75|0
1643660460000|2022-01-31 20:21:00|506.04|504.04|506.25|504.25|506.47|504.47|506.04|504.04|0
1643660470000|2022-01-31 20:21:10|506.04|504.04|506.68|504.68|506.68|504.68|506.04|504.04|0
1643660480000|2022-01-31 20:21:20|506.57|504.57|506.68|504.68|506.68|504.68|506.57|504.57|0
1643660490000|2022-01-31 20:21:30|506.47|504.47|506.47|504.47|506.68|504.68|506.47|504.47|0
1643660500000|2022-01-31 20:21:40|506.04|504.04|506.25|504.25|506.47|504.47|505.61|503.61|0
1643660510000|2022-01-31 20:21:50|506.47|504.47|508.18|506.18|508.18|506.18|506.47|504.47|0
1643660520000|2022-01-31 20:22:00|508.61|506.61|509.26|507.26|509.26|507.26|508.61|506.61|0
1643660530000|2022-01-31 20:22:10|507.69|505.69|507.91|505.91|507.91|505.91|507.69|505.69|0
1643660540000|2022-01-31 20:22:20|508.44|506.44|509.41|507.41|509.41|507.41|508.44|506.44|0
1643660550000|2022-01-31 20:22:30|509.63|507.63|510.27|508.27|510.27|508.27|509.63|507.63|0
1643660560000|2022-01-31 20:22:40|510.71|508.71|510.71|508.71|511.14|509.14|510.71|508.71|0
1643660570000|2022-01-31 20:22:50|511.84|509.84|512.05|510.05|512.05|510.05|511.84|509.84|0
1643660580000|2022-01-31 20:23:00|512.48|510.48|512.48|510.48|512.48|510.48|512.27|510.27|0
1643660590000|2022-01-31 20:23:10|512.7|510.7|514.21|512.21|514.21|512.21|512.7|510.7|0
1643660600000|2022-01-31 20:23:20|515.07|513.07|513.99|511.99|515.07|513.07|513.99|511.99|0
1643660610000|2022-01-31 20:23:30|513.56|511.56|513.66|511.66|513.99|511.99|513.56|511.56|0
1643660620000|2022-01-31 20:23:40|513.77|511.77|513.77|511.77|513.99|511.99|513.77|511.77|0
1643660630000|2022-01-31 20:23:50|513.99|511.99|514.85|512.85|514.85|512.85|513.99|511.99|0
1643660640000|2022-01-31 20:24:00|515.07|513.07|514.42|512.42|515.07|513.07|514.42|512.42|0
1643660650000|2022-01-31 20:24:10|514.2|512.2|514.64|512.64|514.64|512.64|514.2|512.2|0
1643660660000|2022-01-31 20:24:20|514.74|512.74|513.77|511.77|514.74|512.74|513.77|511.77|0
1643660670000|2022-01-31 20:24:30|513.56|511.56|513.77|511.77|513.77|511.77|513.34|511.34|0
1643660680000|2022-01-31 20:24:40|513.99|511.99|513.77|511.77|513.99|511.99|513.77|511.77|0
1643660690000|2022-01-31 20:24:50|513.56|511.56|513.99|511.99|513.99|511.99|513.56|511.56|0
1643660700000|2022-01-31 20:25:00|513.88|511.88|514.85|512.85|514.85|512.85|513.88|511.88|0
1643660710000|2022-01-31 20:25:10|515.5|513.5|516.36|514.36|516.36|514.36|515.5|513.5|0
1643660720000|2022-01-31 20:25:20|515.93|513.93|516.14|514.14|516.14|514.14|515.93|513.93|0
1643660730000|2022-01-31 20:25:30|515.71|513.71|515.71|513.71|515.71|513.71|515.5|513.5|0
1643660740000|2022-01-31 20:25:40|515.5|513.5|516.46|514.46|516.46|514.46|515.5|513.5|0
1643660750000|2022-01-31 20:25:50|516.14|514.14|515.93|513.93|516.14|514.14|515.93|513.93|0
1643660760000|2022-01-31 20:26:00|516.25|514.25|515.5|513.5|517.01|515.01|515.5|513.5|0
1643660770000|2022-01-31 20:26:10|515.71|513.71|515.5|513.5|515.71|513.71|515.5|513.5|0
1643660780000|2022-01-31 20:26:20|515.07|513.07|513.34|511.34|515.07|513.07|513.34|511.34|0
1643660790000|2022-01-31 20:26:30|513.77|511.77|513.99|511.99|513.99|511.99|513.77|511.77|0
1643660800000|2022-01-31 20:26:40|513.77|511.77|513.34|511.34|513.99|511.99|513.34|511.34|0
1643660810000|2022-01-31 20:26:50|513.56|511.56|514.85|512.85|514.85|512.85|513.56|511.56|0
1643660820000|2022-01-31 20:27:00|514.42|512.42|514.63|512.63|514.63|512.63|514.2|512.2|0
1643660830000|2022-01-31 20:27:10|514.31|512.31|513.77|511.77|514.31|512.31|513.56|511.56|0
1643660840000|2022-01-31 20:27:20|513.56|511.56|512.91|510.91|513.77|511.77|512.91|510.91|0
1643660850000|2022-01-31 20:27:30|512.26|510.26|512.69|510.69|512.69|510.69|512.26|510.26|0
1643660860000|2022-01-31 20:27:40|512.91|510.91|512.26|510.26|512.91|510.91|512.26|510.26|0
1643660870000|2022-01-31 20:27:50|512.48|510.48|511.5|509.5|512.48|510.48|511.5|509.5|0
1643660880000|2022-01-31 20:28:00|512.69|510.69|513.34|511.34|513.99|511.99|512.69|510.69|0
1643660890000|2022-01-31 20:28:10|513.55|511.55|513.77|511.77|514.2|512.2|513.55|511.55|0
1643660900000|2022-01-31 20:28:20|513.55|511.55|514.2|512.2|514.2|512.2|513.55|511.55|0
1643660910000|2022-01-31 20:28:30|514.42|512.42|514.2|512.2|515.28|513.28|514.2|512.2|0
1643660920000|2022-01-31 20:28:40|513.77|511.77|514.42|512.42|514.42|512.42|513.77|511.77|0
1643660930000|2022-01-31 20:28:50|513.87|511.87|514.2|512.2|514.2|512.2|513.87|511.87|0
1643660940000|2022-01-31 20:29:00|514.42|512.42|513.98|511.98|514.42|512.42|513.98|511.98|0
1643660950000|2022-01-31 20:29:10|514.2|512.2|513.77|511.77|514.2|512.2|513.77|511.77|0
1643660960000|2022-01-31 20:29:20|512.91|510.91|513.12|511.12|513.12|511.12|512.69|510.69|0
1643660970000|2022-01-31 20:29:30|513.55|511.55|514.63|512.63|514.63|512.63|513.55|511.55|0
1643660980000|2022-01-31 20:29:40|513.98|511.98|513.55|511.55|513.98|511.98|513.55|511.55|0
1643660990000|2022-01-31 20:29:50|513.98|511.98|513.66|511.66|513.98|511.98|513.66|511.66|0
1643661000000|2022-01-31 20:30:00|513.87|511.87|510.75|508.75|513.87|511.87|510.75|508.75|0
1643661010000|2022-01-31 20:30:10|509.89|507.89|510.97|508.97|510.97|508.97|509.89|507.89|0
1643661020000|2022-01-31 20:30:20|512.05|510.05|512.26|510.26|512.48|510.48|511.83|509.83|0
1643661030000|2022-01-31 20:30:30|511.61|509.61|512.05|510.05|512.05|510.05|511.61|509.61|0
1643661040000|2022-01-31 20:30:40|512.26|510.26|513.34|511.34|513.34|511.34|512.26|510.26|0
1643661050000|2022-01-31 20:30:50|513.77|511.77|513.12|511.12|513.77|511.77|512.91|510.91|0
1643661060000|2022-01-31 20:31:00|512.48|510.48|512.04|510.04|512.48|510.48|511.83|509.83|0
1643661070000|2022-01-31 20:31:10|512.69|510.69|512.69|510.69|512.69|510.69|512.48|510.48|0
1643661080000|2022-01-31 20:31:20|512.91|510.91|513.66|511.66|513.66|511.66|512.91|510.91|0
1643661090000|2022-01-31 20:31:30|513.34|511.34|513.34|511.34|513.55|511.55|513.34|511.34|0
1643661100000|2022-01-31 20:31:40|514.85|512.85|515.71|513.71|516.36|514.36|514.85|512.85|0
1643661110000|2022-01-31 20:31:50|514.84|512.84|514.2|512.2|514.84|512.84|513.55|511.55|0
1643661120000|2022-01-31 20:32:00|513.98|511.98|515.49|513.49|515.49|513.49|513.98|511.98|0
1643661130000|2022-01-31 20:32:10|515.06|513.06|516.35|514.35|516.35|514.35|515.06|513.06|0
1643661140000|2022-01-31 20:32:20|516.57|514.57|517.22|515.22|517.22|515.22|516.57|514.57|0
1643661150000|2022-01-31 20:32:30|516.57|514.57|519.81|517.81|519.81|517.81|516.57|514.57|0
1643661160000|2022-01-31 20:32:40|520.24|518.24|519.81|517.81|520.24|518.24|519.81|517.81|0
1643661170000|2022-01-31 20:32:50|520.03|518.03|520.13|518.13|520.13|518.13|519.81|517.81|0
1643661180000|2022-01-31 20:33:00|520.68|518.68|521.97|519.97|521.97|519.97|520.68|518.68|0
1643661190000|2022-01-31 20:33:10|521.54|519.54|521.76|519.76|521.76|519.76|521.54|519.54|0
1643661200000|2022-01-31 20:33:20|521.97|519.97|521.76|519.76|521.97|519.97|521.54|519.54|0
1643661210000|2022-01-31 20:33:30|521.32|519.32|521.32|519.32|521.32|519.32|521.21|519.21|0
1643661220000|2022-01-31 20:33:40|521.97|519.97|522.62|520.62|522.84|520.84|521.97|519.97|0
1643661230000|2022-01-31 20:33:50|522.84|520.84|522.84|520.84|523.06|521.06|522.62|520.62|0
1643661240000|2022-01-31 20:34:00|522.41|520.41|523.92|521.92|523.92|521.92|522.41|520.41|0
1643661250000|2022-01-31 20:34:10|524.36|522.36|524.36|522.36|524.57|522.57|524.36|522.36|0
1643661260000|2022-01-31 20:34:20|524.14|522.14|524.57|522.57|524.57|522.57|524.03|522.03|0
1643661270000|2022-01-31 20:34:30|524.36|522.36|523.92|521.92|524.36|522.36|523.92|521.92|0
1643661280000|2022-01-31 20:34:40|523.27|521.27|523.71|521.71|523.71|521.71|523.27|521.27|0
1643661290000|2022-01-31 20:34:50|524.03|522.03|524.36|522.36|524.36|522.36|524.03|522.03|0
1643661300000|2022-01-31 20:35:00|523.92|521.92|524.36|522.36|524.36|522.36|523.92|521.92|0
1643661310000|2022-01-31 20:35:10|523.92|521.92|524.36|522.36|524.36|522.36|523.92|521.92|0
1643661320000|2022-01-31 20:35:20|524.57|522.57|524.79|522.79|524.79|522.79|524.57|522.57|0
1643661330000|2022-01-31 20:35:30|525.01|523.01|524.57|522.57|525.01|523.01|524.03|522.03|0
1643661340000|2022-01-31 20:35:40|524.36|522.36|524.57|522.57|524.79|522.79|524.36|522.36|0
1643661350000|2022-01-31 20:35:50|524.36|522.36|524.57|522.57|524.79|522.79|524.14|522.14|0
1643661360000|2022-01-31 20:36:00|524.79|522.79|524.57|522.57|525.01|523.01|524.57|522.57|0
1643661370000|2022-01-31 20:36:10|524.36|522.36|523.71|521.71|524.36|522.36|523.71|521.71|0
1643661380000|2022-01-31 20:36:20|523.27|521.27|523.71|521.71|523.71|521.71|523.27|521.27|0
1643661390000|2022-01-31 20:36:30|523.92|521.92|524.57|522.57|524.57|522.57|523.92|521.92|0
1643661400000|2022-01-31 20:36:40|524.14|522.14|523.92|521.92|524.14|522.14|523.92|521.92|0
1643661410000|2022-01-31 20:36:50|524.57|522.57|524.14|522.14|524.57|522.57|524.14|522.14|0
1643661420000|2022-01-31 20:37:00|524.57|522.57|523.49|521.49|524.57|522.57|523.38|521.38|0
1643661430000|2022-01-31 20:37:10|523.27|521.27|523.05|521.05|523.27|521.27|523.05|521.05|0
1643661440000|2022-01-31 20:37:20|523.49|521.49|523.92|521.92|523.92|521.92|523.49|521.49|0
1643661450000|2022-01-31 20:37:30|523.7|521.7|523.49|521.49|523.92|521.92|523.49|521.49|0
1643661460000|2022-01-31 20:37:40|523.7|521.7|523.7|521.7|524.03|522.03|523.7|521.7|0
1643661470000|2022-01-31 20:37:50|523.27|521.27|521.75|519.75|523.27|521.27|521.32|519.32|0
1643661480000|2022-01-31 20:38:00|522.22|520.22|520.49|518.49|523.3|521.3|520.49|518.49|0
1643661490000|2022-01-31 20:38:10|519.73|517.73|519.38|517.38|519.84|517.84|518.98|516.98|0
1643661500000|2022-01-31 20:38:20|519.28|517.28|520.94|518.94|520.94|518.94|519.22|517.22|0
1643661510000|2022-01-31 20:38:30|520.08|518.08|520.51|518.51|520.51|518.51|520.08|518.08|0
1643661520000|2022-01-31 20:38:40|520.08|518.08|520.18|518.18|520.73|518.73|520.08|518.08|0
1643661530000|2022-01-31 20:38:50|520.73|518.73|520.94|518.94|520.94|518.94|520.73|518.73|0
1643661540000|2022-01-31 20:39:00|521.81|519.81|522.03|520.03|522.13|520.13|521.81|519.81|0
1643661550000|2022-01-31 20:39:10|522.24|520.24|521.81|519.81|522.24|520.24|521.59|519.59|0
1643661560000|2022-01-31 20:39:20|521.38|519.38|521.16|519.16|521.59|519.59|521.16|519.16|0
1643661570000|2022-01-31 20:39:30|520.73|518.73|519.43|517.43|520.73|518.73|519.43|517.43|0
1643661580000|2022-01-31 20:39:40|519.53|517.53|521.26|519.26|521.26|519.26|519.53|517.53|0
1643661590000|2022-01-31 20:39:50|521.38|519.38|521.16|519.16|521.48|519.48|521.16|519.16|0
1643661600000|2022-01-31 20:40:00|520.94|518.94|522.03|520.03|522.03|520.03|520.94|518.94|0
1643661610000|2022-01-31 20:40:10|521.81|519.81|521.16|519.16|521.81|519.81|521.16|519.16|0
1643661620000|2022-01-31 20:40:20|520.51|518.51|519.65|517.65|520.83|518.83|519.65|517.65|0
1643661630000|2022-01-31 20:40:30|520.08|518.08|520.08|518.08|520.08|518.08|519.75|517.75|0
1643661640000|2022-01-31 20:40:40|519.86|517.86|519.65|517.65|519.86|517.86|519.21|517.21|0
1643661650000|2022-01-31 20:40:50|519.43|517.43|519.21|517.21|519.43|517.43|519|517|0
1643661660000|2022-01-31 20:41:00|519.43|517.43|519.43|517.43|519.43|517.43|519.21|517.21|0
1643661670000|2022-01-31 20:41:10|520.51|518.51|520.73|518.73|520.94|518.94|520.29|518.29|0
1643661680000|2022-01-31 20:41:20|520.94|518.94|520.73|518.73|520.94|518.94|520.29|518.29|0
1643661690000|2022-01-31 20:41:30|520.94|518.94|520.94|518.94|520.94|518.94|520.83|518.83|0
1643661700000|2022-01-31 20:41:40|521.37|519.37|521.37|519.37|521.48|519.48|521.37|519.37|0
1643661710000|2022-01-31 20:41:50|520.51|518.51|520.73|518.73|520.73|518.73|520.29|518.29|0
1643661720000|2022-01-31 20:42:00|520.94|518.94|522.46|520.46|522.46|520.46|520.94|518.94|0
1643661730000|2022-01-31 20:42:10|522.67|520.67|522.02|520.02|523.54|521.54|522.02|520.02|0
1643661740000|2022-01-31 20:42:20|522.24|520.24|522.46|520.46|522.78|520.78|522.24|520.24|0
1643661750000|2022-01-31 20:42:30|522.24|520.24|522.89|520.89|522.89|520.89|522.24|520.24|0
1643661760000|2022-01-31 20:42:40|523.11|521.11|522.78|520.78|523.11|521.11|522.24|520.24|0
1643661770000|2022-01-31 20:42:50|522.67|520.67|523.11|521.11|523.43|521.43|522.67|520.67|0
1643661780000|2022-01-31 20:43:00|522.89|520.89|523.54|521.54|523.54|521.54|522.89|520.89|0
1643661790000|2022-01-31 20:43:10|523.75|521.75|522.89|520.89|523.75|521.75|522.67|520.67|0
1643661800000|2022-01-31 20:43:20|522.46|520.46|521.37|519.37|522.46|520.46|521.37|519.37|0
1643661810000|2022-01-31 20:43:30|522.46|520.46|522.46|520.46|522.78|520.78|522.46|520.46|0
1643661820000|2022-01-31 20:43:40|522.67|520.67|523.1|521.1|523.1|521.1|522.46|520.46|0
1643661830000|2022-01-31 20:43:50|523.32|521.32|523.32|521.32|523.32|521.32|523.32|521.32|0
1643661840000|2022-01-31 20:44:00|523.1|521.1|522.89|520.89|523.1|521.1|522.89|520.89|0
1643661850000|2022-01-31 20:44:10|522.78|520.78|522.67|520.67|522.78|520.78|522.67|520.67|0
1643661860000|2022-01-31 20:44:20|522.89|520.89|522.02|520.02|522.89|520.89|522.02|520.02|0
1643661870000|2022-01-31 20:44:30|522.67|520.67|523.54|521.54|523.54|521.54|522.67|520.67|0
1643661880000|2022-01-31 20:44:40|522.89|520.89|522.24|520.24|522.89|520.89|522.24|520.24|0
1643661890000|2022-01-31 20:44:50|521.81|519.81|522.02|520.02|522.13|520.13|521.59|519.59|0
1643661900000|2022-01-31 20:45:00|522.67|520.67|521.69|519.69|522.67|520.67|521.69|519.69|0
1643661910000|2022-01-31 20:45:10|520.94|518.94|521.16|519.16|521.16|519.16|520.94|518.94|0
1643661920000|2022-01-31 20:45:20|522.67|520.67|522.99|520.99|522.99|520.99|522.56|520.56|0
1643661930000|2022-01-31 20:45:30|522.67|520.67|523.32|521.32|523.32|521.32|522.67|520.67|0
1643661940000|2022-01-31 20:45:40|524.4|522.4|523.54|521.54|524.4|522.4|523.54|521.54|0
1643661950000|2022-01-31 20:45:50|522.89|520.89|522.67|520.67|523.1|521.1|522.67|520.67|0
1643661960000|2022-01-31 20:46:00|523.32|521.32|524.4|522.4|524.4|522.4|523.32|521.32|0
1643661970000|2022-01-31 20:46:10|523.54|521.54|523.97|521.97|524.19|522.19|523.32|521.32|0
1643661980000|2022-01-31 20:46:20|523.1|521.1|522.45|520.45|523.1|521.1|521.37|519.37|0
1643661990000|2022-01-31 20:46:30|522.02|520.02|522.24|520.24|522.45|520.45|522.02|520.02|0
1643662000000|2022-01-31 20:46:40|522.67|520.67|522.45|520.45|522.67|520.67|522.24|520.24|0
1643662010000|2022-01-31 20:46:50|522.77|520.77|523.75|521.75|524.18|522.18|522.77|520.77|0
1643662020000|2022-01-31 20:47:00|524.4|522.4|524.83|522.83|524.83|522.83|524.4|522.4|0
1643662030000|2022-01-31 20:47:10|524.18|522.18|524.4|522.4|524.4|522.4|523.75|521.75|0
1643662040000|2022-01-31 20:47:20|524.62|522.62|524.94|522.94|525.05|523.05|524.62|522.62|0
1643662050000|2022-01-31 20:47:30|525.27|523.27|525.16|523.16|525.27|523.27|525.16|523.16|0
1643662060000|2022-01-31 20:47:40|525.7|523.7|525.92|523.92|526.14|524.14|525.48|523.48|0
1643662070000|2022-01-31 20:47:50|525.7|523.7|526.02|524.02|526.02|524.02|525.48|523.48|0
1643662080000|2022-01-31 20:48:00|526.35|524.35|526.14|524.14|526.35|524.35|526.14|524.14|0
1643662090000|2022-01-31 20:48:10|526.13|524.13|525.92|523.92|526.13|524.13|525.92|523.92|0
1643662100000|2022-01-31 20:48:20|525.7|523.7|525.7|523.7|525.7|523.7|525.7|523.7|0
1643662110000|2022-01-31 20:48:30|525.92|523.92|526.79|524.79|526.79|524.79|525.92|523.92|0
1643662120000|2022-01-31 20:48:40|527|525|526.35|524.35|527|525|526.35|524.35|0
1643662130000|2022-01-31 20:48:50|526.57|524.57|527.22|525.22|527.44|525.44|526.57|524.57|0
1643662140000|2022-01-31 20:49:00|527|525|527.65|525.65|527.65|525.65|527|525|0
1643662150000|2022-01-31 20:49:10|527.87|525.87|528.09|526.09|528.09|526.09|527.87|525.87|0
1643662160000|2022-01-31 20:49:20|528.3|526.3|528.74|526.74|528.74|526.74|528.3|526.3|0
1643662170000|2022-01-31 20:49:30|528.52|526.52|528.52|526.52|528.52|526.52|528.52|526.52|0
1643662180000|2022-01-31 20:49:40|528.3|526.3|528.3|526.3|528.3|526.3|528.3|526.3|0
1643662190000|2022-01-31 20:49:50|528.52|526.52|529.39|527.39|529.39|527.39|528.52|526.52|0
1643662200000|2022-01-31 20:50:00|529.17|527.17|532.22|530.22|532.22|530.22|529.17|527.17|0
1643662210000|2022-01-31 20:50:10|533.09|531.09|533.31|531.31|533.31|531.31|532.87|530.87|0
1643662220000|2022-01-31 20:50:20|532.65|530.65|533.52|531.52|533.52|531.52|532.65|530.65|0
1643662230000|2022-01-31 20:50:30|533.74|531.74|536.14|534.14|536.14|534.14|533.74|531.74|0
1643662240000|2022-01-31 20:50:40|535.05|533.05|534.61|532.61|535.05|533.05|534.61|532.61|0
1643662250000|2022-01-31 20:50:50|534.39|532.39|535.37|533.37|535.37|533.37|534.39|532.39|0
1643662260000|2022-01-31 20:51:00|535.48|533.48|533.09|531.09|535.48|533.48|533.09|531.09|0
1643662270000|2022-01-31 20:51:10|533.31|531.31|532.65|530.65|533.31|531.31|532.43|530.43|0
1643662280000|2022-01-31 20:51:20|533.09|531.09|533.74|531.74|534.39|532.39|532.97|530.97|0
1643662290000|2022-01-31 20:51:30|533.63|531.63|532.43|530.43|533.63|531.63|532.43|530.43|0
1643662300000|2022-01-31 20:51:40|532.76|530.76|533.74|531.74|534.18|532.18|532.76|530.76|0
1643662310000|2022-01-31 20:51:50|533.96|531.96|534.39|532.39|534.39|532.39|533.96|531.96|0
1643662320000|2022-01-31 20:52:00|533.96|531.96|533.3|531.3|533.96|531.96|532.65|530.65|0
1643662330000|2022-01-31 20:52:10|532.65|530.65|533.52|531.52|533.52|531.52|532.65|530.65|0
1643662340000|2022-01-31 20:52:20|533.74|531.74|534.39|532.39|534.39|532.39|533.74|531.74|0
1643662350000|2022-01-31 20:52:30|534.61|532.61|533.96|531.96|534.61|532.61|533.96|531.96|0
1643662360000|2022-01-31 20:52:40|534.18|532.18|535.05|533.05|535.05|533.05|534.18|532.18|0
1643662370000|2022-01-31 20:52:50|534.83|532.83|534.61|532.61|534.83|532.83|533.74|531.74|0
1643662380000|2022-01-31 20:53:00|534.83|532.83|534.61|532.61|534.83|532.83|534.61|532.61|0
1643662390000|2022-01-31 20:53:10|534.83|532.83|534.61|532.61|535.26|533.26|534.61|532.61|0
1643662400000|2022-01-31 20:53:20|534.39|532.39|534.83|532.83|534.83|532.83|534.39|532.39|0
1643662410000|2022-01-31 20:53:30|535.26|533.26|535.81|533.81|535.81|533.81|535.26|533.26|0
1643662420000|2022-01-31 20:53:40|535.7|533.7|535.7|533.7|535.7|533.7|535.48|533.48|0
1643662430000|2022-01-31 20:53:50|535.48|533.48|535.48|533.48|535.48|533.48|535.05|533.05|0
1643662440000|2022-01-31 20:54:00|535.26|533.26|534.83|532.83|535.26|533.26|534.83|532.83|0
1643662450000|2022-01-31 20:54:10|534.61|532.61|534.83|532.83|534.83|532.83|534.61|532.61|0
1643662460000|2022-01-31 20:54:20|534.61|532.61|534.61|532.61|534.83|532.83|534.61|532.61|0
1643662470000|2022-01-31 20:54:30|534.39|532.39|534.39|532.39|534.39|532.39|534.39|532.39|0
1643662480000|2022-01-31 20:54:40|534.61|532.61|537.88|535.88|537.88|535.88|534.61|532.61|0
1643662490000|2022-01-31 20:54:50|538.1|536.1|538.54|536.54|539.63|537.63|538.1|536.1|0
1643662500000|2022-01-31 20:55:00|538.76|536.76|537.11|535.11|538.76|536.76|537.11|535.11|0
1643662510000|2022-01-31 20:55:10|536.14|534.14|536.35|534.35|536.35|534.35|535.7|533.7|0
1643662520000|2022-01-31 20:55:20|537.01|535.01|537.66|535.66|537.66|535.66|537.01|535.01|0
1643662530000|2022-01-31 20:55:30|537.01|535.01|537.65|535.65|538.53|536.53|537.01|535.01|0
1643662540000|2022-01-31 20:55:40|536.22|534.22|534.47|532.47|536.22|534.22|534.47|532.47|0
1643662550000|2022-01-31 20:55:50|535.34|533.34|536.97|534.97|536.97|534.97|535.34|533.34|0
1643662560000|2022-01-31 20:56:00|536.87|534.87|536|534|536.87|534.87|536|534|0
1643662570000|2022-01-31 20:56:10|536.21|534.21|535.34|533.34|536.65|534.65|534.91|532.91|0
1643662580000|2022-01-31 20:56:20|535.67|533.67|537.31|535.31|537.31|535.31|535.67|533.67|0
1643662590000|2022-01-31 20:56:30|536.87|534.87|537.74|535.74|537.74|535.74|536.87|534.87|0
1643662600000|2022-01-31 20:56:40|537.31|535.31|538.18|536.18|538.18|536.18|537.31|535.31|0
1643662610000|2022-01-31 20:56:50|537.52|535.52|538.4|536.4|538.4|536.4|537.52|535.52|0
1643662620000|2022-01-31 20:57:00|538.61|536.61|539.05|537.05|539.05|537.05|538.61|536.61|0
1643662630000|2022-01-31 20:57:10|538.83|536.83|538.83|536.83|539.27|537.27|538.83|536.83|0
1643662640000|2022-01-31 20:57:20|539.05|537.05|539.71|537.71|539.71|537.71|539.05|537.05|0
1643662650000|2022-01-31 20:57:30|540.14|538.14|540.14|538.14|540.36|538.36|540.14|538.14|0
1643662660000|2022-01-31 20:57:40|539.93|537.93|539.93|537.93|540.36|538.36|539.93|537.93|0
1643662670000|2022-01-31 20:57:50|538.83|536.83|539.93|537.93|539.93|537.93|538.83|536.83|0
1643662680000|2022-01-31 20:58:00|538.61|536.61|539.71|537.71|539.71|537.71|538.61|536.61|0
1643662690000|2022-01-31 20:58:10|540.14|538.14|539.71|537.71|540.14|538.14|539.27|537.27|0
1643662700000|2022-01-31 20:58:20|539.49|537.49|540.36|538.36|540.36|538.36|539.49|537.49|0
1643662710000|2022-01-31 20:58:30|540.14|538.14|539.71|537.71|540.14|538.14|539.16|537.16|0
1643662720000|2022-01-31 20:58:40|539.05|537.05|539.71|537.71|539.71|537.71|538.83|536.83|0
1643662730000|2022-01-31 20:58:50|539.27|537.27|537.96|535.96|539.27|537.27|537.96|535.96|0
1643662740000|2022-01-31 20:59:00|539.05|537.05|539.92|537.92|539.92|537.92|538.61|536.61|0
1643662750000|2022-01-31 20:59:10|539.05|537.05|538.83|536.83|540.14|538.14|538.83|536.83|0
1643662760000|2022-01-31 20:59:20|538.61|536.61|537.96|535.96|539.05|537.05|537.96|535.96|0
1643662770000|2022-01-31 20:59:30|538.18|536.18|538.18|536.18|538.18|536.18|538.18|536.18|0
1643662780000|2022-01-31 20:59:40|538.83|536.83|539.71|537.71|539.92|537.92|538.61|536.61|0
1643662790000|2022-01-31 20:59:50|538.83|536.83|536.97|534.97|538.83|536.83|536.97|534.97|0
1643662800000|2022-01-31 21:00:00|534.69|532.69|534.14|532.14|534.69|532.69|534.14|532.14|0
1643662810000|2022-01-31 21:00:10|534.47|532.47|533.6|531.6|534.69|532.69|533.6|531.6|0
1643662820000|2022-01-31 21:00:20|533.38|531.38|533.38|531.38|533.6|531.6|533.38|531.38|0
1643662830000|2022-01-31 21:00:30|532.07|530.07|532.29|530.29|532.73|530.73|532.07|530.07|0
1643662840000|2022-01-31 21:00:40|532.51|530.51|532.07|530.07|532.72|530.72|532.07|530.07|0
1643662860000|2022-01-31 21:01:00|532.72|530.72|533.38|531.38|533.38|531.38|532.72|530.72|0
1643662870000|2022-01-31 21:01:10|534.03|532.03|533.16|531.16|534.03|532.03|533.16|531.16|0
1643662880000|2022-01-31 21:01:20|532.29|530.29|530.77|528.77|532.29|530.29|530.77|528.77|0
1643662890000|2022-01-31 21:01:30|530.55|528.55|530.55|528.55|531.2|529.2|530.55|528.55|0
1643662900000|2022-01-31 21:01:40|530.11|528.11|529.9|527.9|530.11|528.11|529.9|527.9|0
1643662910000|2022-01-31 21:01:50|530.11|528.11|529.9|527.9|530.11|528.11|529.9|527.9|0
1643662920000|2022-01-31 21:02:00|529.03|527.03|529.46|527.46|529.68|527.68|529.03|527.03|0
1643662930000|2022-01-31 21:02:10|529.24|527.24|529.24|527.24|529.46|527.46|529.24|527.24|0
1643662940000|2022-01-31 21:02:20|529.68|527.68|529.03|527.03|529.68|527.68|529.03|527.03|0
1643662950000|2022-01-31 21:02:30|528.81|526.81|529.46|527.46|529.46|527.46|528.81|526.81|0
1643662960000|2022-01-31 21:02:40|529.24|527.24|528.59|526.59|529.24|527.24|528.59|526.59|0
1643662970000|2022-01-31 21:02:50|528.7|526.7|528.81|526.81|528.91|526.91|528.59|526.59|0
1643662980000|2022-01-31 21:03:00|528.37|526.37|528.37|526.37|528.59|526.59|528.37|526.37|0
1643662990000|2022-01-31 21:03:10|528.16|526.16|528.37|526.37|528.59|526.59|527.94|525.94|0
1643663000000|2022-01-31 21:03:20|528.48|526.48|527.94|525.94|528.48|526.48|527.94|525.94|0
1643663010000|2022-01-31 21:03:30|528.16|526.16|527.72|525.72|528.16|526.16|527.72|525.72|0
1643663020000|2022-01-31 21:03:40|527.94|525.94|527.83|525.83|528.37|526.37|527.83|525.83|0
1643663030000|2022-01-31 21:03:50|528.16|526.16|528.16|526.16|528.16|526.16|527.94|525.94|0
1643663040000|2022-01-31 21:04:00|527.94|525.94|528.16|526.16|528.16|526.16|527.94|525.94|0
1643663050000|2022-01-31 21:04:10|527.94|525.94|528.16|526.16|528.37|526.37|527.94|525.94|0
1643663060000|2022-01-31 21:04:20|527.94|525.94|527.94|525.94|527.94|525.94|527.94|525.94|0
1643663070000|2022-01-31 21:04:30|528.16|526.16|527.29|525.29|528.37|526.37|527.29|525.29|0
1643663080000|2022-01-31 21:04:40|527.07|525.07|527.72|525.72|527.72|525.72|527.07|525.07|0
1643663090000|2022-01-31 21:04:50|528.26|526.26|528.81|526.81|528.81|526.81|528.26|526.26|0
1643663100000|2022-01-31 21:05:00|528.59|526.59|529.89|527.89|529.89|527.89|528.37|526.37|0
1643663110000|2022-01-31 21:05:10|530.11|528.11|529.68|527.68|530.11|528.11|529.24|527.24|0
1643663120000|2022-01-31 21:05:20|529.89|527.89|529.46|527.46|529.89|527.89|529.46|527.46|0
1643663130000|2022-01-31 21:05:30|529.68|527.68|529.46|527.46|529.68|527.68|529.35|527.35|0
1643663140000|2022-01-31 21:05:40|529.89|527.89|529.89|527.89|530.33|528.33|529.89|527.89|0
1643663150000|2022-01-31 21:05:50|529.68|527.68|529.89|527.89|530.11|528.11|529.68|527.68|0
1643663160000|2022-01-31 21:06:00|530.33|528.33|530.33|528.33|530.87|528.87|530.33|528.33|0
1643663170000|2022-01-31 21:06:10|529.89|527.89|530.11|528.11|530.11|528.11|529.89|527.89|0
1643663180000|2022-01-31 21:06:20|530.33|528.33|529.89|527.89|530.33|528.33|529.89|527.89|0
1643663190000|2022-01-31 21:06:30|530.11|528.11|530.11|528.11|530.11|528.11|530.11|528.11|0
1643663200000|2022-01-31 21:06:40|530|528|529.46|527.46|530|528|529.46|527.46|0
1643663210000|2022-01-31 21:06:50|529.89|527.89|529.89|527.89|529.89|527.89|529.78|527.78|0
1643663220000|2022-01-31 21:07:00|529.78|527.78|529.78|527.78|529.78|527.78|529.78|527.78|0
1643663230000|2022-01-31 21:07:10|529.68|527.68|530.33|528.33|530.33|528.33|529.67|527.67|0
1643663240000|2022-01-31 21:07:20|530.21|528.21|530.33|528.33|530.33|528.33|530.11|528.11|0
1643663250000|2022-01-31 21:07:30|530.11|528.11|529.89|527.89|530.11|528.11|529.67|527.67|0
1643663260000|2022-01-31 21:07:40|529.67|527.67|529.89|527.89|530.11|528.11|529.67|527.67|0
1643663270000|2022-01-31 21:07:50|530.11|528.11|529.89|527.89|530.11|528.11|529.89|527.89|0
1643663280000|2022-01-31 21:08:00|530.11|528.11|530.11|528.11|530.11|528.11|529.89|527.89|0
1643663290000|2022-01-31 21:08:10|530|528|530.11|528.11|530.11|528.11|529.89|527.89|0
1643663300000|2022-01-31 21:08:20|530|528|529.89|527.89|530|528|529.89|527.89|0
1643663310000|2022-01-31 21:08:30|530|528|530.11|528.11|530.11|528.11|530|528|0
1643663320000|2022-01-31 21:08:40|530.76|528.76|530.86|528.86|530.86|528.86|530.76|528.76|0
1643663330000|2022-01-31 21:08:50|530.98|528.98|531.2|529.2|531.41|529.41|530.98|528.98|0
1643663340000|2022-01-31 21:09:00|530.98|528.98|531.08|529.08|531.08|529.08|530.76|528.76|0
1643663350000|2022-01-31 21:09:10|530.98|528.98|531.2|529.2|531.3|529.3|530.98|528.98|0
1643663360000|2022-01-31 21:09:20|531.08|529.08|531.41|529.41|531.63|529.63|531.08|529.08|0
1643663370000|2022-01-31 21:09:30|530.98|528.98|531.19|529.19|531.41|529.41|530.98|528.98|0
1643663380000|2022-01-31 21:09:40|531.41|529.41|531.63|529.63|531.63|529.63|531.41|529.41|0
1643663390000|2022-01-31 21:09:50|532.39|530.39|532.06|530.06|532.5|530.5|532.06|530.06|0
1643663400000|2022-01-31 21:10:00|532.28|530.28|532.5|530.5|532.72|530.72|532.28|530.28|0
1643663410000|2022-01-31 21:10:10|532.28|530.28|532.5|530.5|532.5|530.5|532.28|530.28|0
1643663420000|2022-01-31 21:10:20|532.28|530.28|532.28|530.28|532.28|530.28|532.06|530.06|0
1643663430000|2022-01-31 21:10:30|532.06|530.06|531.85|529.85|532.06|530.06|531.85|529.85|0
1643663440000|2022-01-31 21:10:40|531.95|529.95|531.19|529.19|531.95|529.95|531.19|529.19|0
1643663450000|2022-01-31 21:10:50|530.76|528.76|530.98|528.98|530.98|528.98|530.43|528.43|0
1643663460000|2022-01-31 21:11:00|531.41|529.41|530.98|528.98|531.73|529.73|530.98|528.98|0
1643663470000|2022-01-31 21:11:10|531.19|529.19|531.41|529.41|531.41|529.41|531.19|529.19|0
1643663480000|2022-01-31 21:11:20|531.63|529.63|531.3|529.3|531.85|529.85|531.3|529.3|0
1643663490000|2022-01-31 21:11:30|531.19|529.19|531.63|529.63|531.73|529.73|531.19|529.19|0
1643663500000|2022-01-31 21:11:40|531.52|529.52|530.98|528.98|531.52|529.52|530.98|528.98|0
1643663510000|2022-01-31 21:11:50|531.08|529.08|531.19|529.19|531.3|529.3|531.08|529.08|0
1643663520000|2022-01-31 21:12:00|530.86|528.86|530.11|528.11|530.86|528.86|530.11|528.11|0
1643663530000|2022-01-31 21:12:10|530.64|528.64|530.21|528.21|530.64|528.64|530.21|528.21|0
1643663540000|2022-01-31 21:12:20|530.32|528.32|529.45|527.45|530.32|528.32|529.45|527.45|0
1643663550000|2022-01-31 21:12:30|528.58|526.58|528.37|526.37|528.8|526.8|528.25|526.25|0
1643663560000|2022-01-31 21:12:40|528.25|526.25|527.82|525.82|528.25|526.25|527.82|525.82|0
1643663570000|2022-01-31 21:12:50|527.93|525.93|527.5|525.5|527.93|525.93|527.5|525.5|0
1643663580000|2022-01-31 21:13:00|527.6|525.6|527.39|525.39|527.6|525.6|527.39|525.39|0
1643663590000|2022-01-31 21:13:10|527.72|525.72|527.06|525.06|527.72|525.72|527.06|525.06|0
1643663600000|2022-01-31 21:13:20|527.28|525.28|526.85|524.85|527.28|525.28|526.52|524.52|0
1643663610000|2022-01-31 21:13:30|526.41|524.41|525.98|523.98|526.41|524.41|525.98|523.98|0
1643663620000|2022-01-31 21:13:40|526.2|524.2|525.87|523.87|526.2|524.2|525.87|523.87|0
1643663630000|2022-01-31 21:13:50|525.76|523.76|526.2|524.2|526.2|524.2|525.76|523.76|0
1643663640000|2022-01-31 21:14:00|525.98|523.98|525.76|523.76|525.98|523.98|525.76|523.76|0
1643663650000|2022-01-31 21:14:10|525.98|523.98|526.41|524.41|526.41|524.41|525.98|523.98|0
1643663660000|2022-01-31 21:14:20|525.98|523.98|525.98|523.98|525.98|523.98|525.76|523.76|0
1643663670000|2022-01-31 21:14:30|526.08|524.08|526.85|524.85|526.85|524.85|526.08|524.08|0
1643663680000|2022-01-31 21:14:40|526.52|524.52|526.85|524.85|526.85|524.85|526.52|524.52|0
1643663690000|2022-01-31 21:14:50|526.52|524.52|526.41|524.41|526.52|524.52|526.41|524.41|0
1643663720000|2022-01-31 21:15:20|527.15|524.55|527.36|524.76|527.36|524.76|527.15|524.55|0
1643663730000|2022-01-31 21:15:30|527.15|524.55|526.93|524.33|527.25|524.65|526.82|524.22|0
1643663740000|2022-01-31 21:15:40|527.03|524.43|526.93|524.33|527.15|524.55|526.93|524.33|0
1643663750000|2022-01-31 21:15:50|527.15|524.55|527.58|524.98|527.58|524.98|527.15|524.55|0
1643663760000|2022-01-31 21:16:00|527.8|525.2|528.01|525.41|528.01|525.41|527.8|525.2|0
1643663770000|2022-01-31 21:16:10|528.23|525.63|528.45|525.85|528.66|526.06|528.23|525.63|0
1643663780000|2022-01-31 21:16:20|528.23|525.63|528.45|525.85|528.55|525.95|528.23|525.63|0
1643663790000|2022-01-31 21:16:30|528.55|525.95|528.55|525.95|528.55|525.95|528.55|525.95|0
1643663800000|2022-01-31 21:16:40|528.33|525.73|528.45|525.85|528.45|525.85|528.33|525.73|0
1643663810000|2022-01-31 21:16:50|528.23|525.63|528.23|525.63|528.23|525.63|528.23|525.63|0
1643663820000|2022-01-31 21:17:00|528.01|525.41|527.36|524.76|528.12|525.52|527.36|524.76|0
1643663830000|2022-01-31 21:17:10|527.14|524.54|527.14|524.54|527.14|524.54|527.14|524.54|0
1643663840000|2022-01-31 21:17:20|527.36|524.76|527.58|524.98|527.58|524.98|527.14|524.54|0
1643663850000|2022-01-31 21:17:30|527.8|525.2|527.58|524.98|527.8|525.2|527.36|524.76|0
1643663860000|2022-01-31 21:17:40|527.68|525.08|527.58|524.98|527.68|525.08|527.58|524.98|0
1643663870000|2022-01-31 21:17:50|527.36|524.76|527.36|524.76|527.79|525.19|527.36|524.76|0
1643663880000|2022-01-31 21:18:00|527.46|524.86|527.36|524.76|527.46|524.86|527.36|524.76|0
1643663890000|2022-01-31 21:18:10|527.46|524.86|527.46|524.86|527.46|524.86|527.36|524.76|0
1643663900000|2022-01-31 21:18:20|527.58|524.98|526.93|524.33|527.58|524.98|526.93|524.33|0
1643663910000|2022-01-31 21:18:30|526.71|524.11|526.71|524.11|526.71|524.11|526.71|524.11|0
1643663920000|2022-01-31 21:18:40|527.36|524.76|527.36|524.76|527.36|524.76|527.36|524.76|0
1643663930000|2022-01-31 21:18:50|527.14|524.54|527.79|525.19|527.79|525.19|527.14|524.54|0
1643663950000|2022-01-31 21:19:10|528.01|525.41|528.01|525.41|528.23|525.63|528.01|525.41|0
1643663960000|2022-01-31 21:19:20|528.44|525.84|528.44|525.84|528.44|525.84|528.23|525.63|0
1643663970000|2022-01-31 21:19:30|528.23|525.63|527.9|525.3|528.23|525.63|527.9|525.3|0
1643663980000|2022-01-31 21:19:40|528.01|525.41|527.9|525.3|528.01|525.41|527.9|525.3|0
1643663990000|2022-01-31 21:19:50|528.01|525.41|527.68|525.08|528.23|525.63|527.68|525.08|0
1643664000000|2022-01-31 21:20:00|527.36|524.76|527.14|524.54|527.36|524.76|527.14|524.54|0
1643664010000|2022-01-31 21:20:10|527.25|524.65|526.92|524.32|527.36|524.76|526.92|524.32|0
1643664020000|2022-01-31 21:20:20|527.25|524.65|527.36|524.76|527.36|524.76|527.25|524.65|0
1643664030000|2022-01-31 21:20:30|527.58|524.98|527.46|524.86|527.58|524.98|527.46|524.86|0
1643664040000|2022-01-31 21:20:40|527.58|524.98|527.14|524.54|527.58|524.98|527.14|524.54|0
1643664050000|2022-01-31 21:20:50|527.36|524.76|526.92|524.32|527.36|524.76|526.92|524.32|0
1643664060000|2022-01-31 21:21:00|527.14|524.54|527.36|524.76|527.36|524.76|527.14|524.54|0
1643664070000|2022-01-31 21:21:10|527.46|524.86|528.01|525.41|528.01|525.41|527.46|524.86|0
1643664080000|2022-01-31 21:21:20|528.23|525.63|528.01|525.41|528.23|525.63|528.01|525.41|0
1643664120000|2022-01-31 21:22:00|528.44|525.84|528.23|525.63|528.66|526.06|528.23|525.63|0
1643664130000|2022-01-31 21:22:10|528.44|525.84|528.33|525.73|528.44|525.84|528.01|525.41|0
1643664140000|2022-01-31 21:22:20|528.23|525.63|528.23|525.63|528.44|525.84|528.23|525.63|0
1643664150000|2022-01-31 21:22:30|528.01|525.41|528.23|525.63|528.33|525.73|528.01|525.41|0
1643664160000|2022-01-31 21:22:40|528.11|525.51|528.22|525.62|528.23|525.63|528.01|525.41|0
1643664170000|2022-01-31 21:22:50|528.44|525.84|528.44|525.84|528.44|525.84|528.33|525.73|0
1643664180000|2022-01-31 21:23:00|528.22|525.62|528.22|525.62|528.22|525.62|528.22|525.62|0
1643664190000|2022-01-31 21:23:10|528.01|525.41|528.22|525.62|528.22|525.62|528.01|525.41|0
1643664220000|2022-01-31 21:23:40|527.79|525.19|527.57|524.97|527.79|525.19|527.57|524.97|0
1643664230000|2022-01-31 21:23:50|527.68|525.08|527.68|525.08|527.79|525.19|527.68|525.08|0
1643664240000|2022-01-31 21:24:00|527.79|525.19|527.57|524.97|527.79|525.19|527.57|524.97|0
1643664260000|2022-01-31 21:24:20|527.79|525.19|527.89|525.29|527.89|525.29|527.79|525.19|0
1643664270000|2022-01-31 21:24:30|528.01|525.41|528.01|525.41|528.01|525.41|527.79|525.19|0
1643664280000|2022-01-31 21:24:40|527.79|525.19|527.57|524.97|527.79|525.19|527.57|524.97|0
1643664290000|2022-01-31 21:24:50|527.79|525.19|528.01|525.41|528.01|525.41|527.79|525.19|0
1643664300000|2022-01-31 21:25:00|528.22|525.62|528.22|525.62|528.22|525.62|528.22|525.62|0
1643664320000|2022-01-31 21:25:20|528.11|525.51|528.22|525.62|528.22|525.62|528.11|525.51|0
1643664330000|2022-01-31 21:25:30|528.01|525.41|528.01|525.41|528.11|525.51|528.01|525.41|0
1643664340000|2022-01-31 21:25:40|528.22|525.62|528.22|525.62|528.22|525.62|528.22|525.62|0
1643664360000|2022-01-31 21:26:00|528.33|525.73|528.44|525.84|528.44|525.84|528.33|525.73|0
1643664370000|2022-01-31 21:26:10|528.66|526.06|528.87|526.27|528.87|526.27|528.66|526.06|0
1643664380000|2022-01-31 21:26:20|528.76|526.16|528.76|526.16|528.76|526.16|528.76|526.16|0
1643664390000|2022-01-31 21:26:30|528.66|526.06|528.44|525.84|528.66|526.06|528.44|525.84|0
1643664400000|2022-01-31 21:26:40|528.54|525.94|528.76|526.16|528.76|526.16|528.54|525.94|0
1643664410000|2022-01-31 21:26:50|528.87|526.27|528.87|526.27|528.87|526.27|528.87|526.27|0
1643664420000|2022-01-31 21:27:00|528.76|526.16|528.76|526.16|528.76|526.16|528.76|526.16|0
1643664430000|2022-01-31 21:27:10|528.87|526.27|528.87|526.27|528.87|526.27|528.87|526.27|0
1643664440000|2022-01-31 21:27:20|528.76|526.16|528.76|526.16|528.76|526.16|528.76|526.16|0
1643664450000|2022-01-31 21:27:30|528.66|526.06|528.66|526.06|528.76|526.16|528.66|526.06|0
1643664460000|2022-01-31 21:27:40|528.76|526.16|528.76|526.16|528.76|526.16|528.76|526.16|0
1643664470000|2022-01-31 21:27:50|528.66|526.06|528.66|526.06|528.66|526.06|528.66|526.06|0
1643664480000|2022-01-31 21:28:00|528.76|526.16|528.76|526.16|528.76|526.16|528.66|526.06|0
1643664490000|2022-01-31 21:28:10|528.87|526.27|528.87|526.27|528.87|526.27|528.87|526.27|0
1643664510000|2022-01-31 21:28:30|528.65|526.05|528.65|526.05|528.65|526.05|528.65|526.05|0
1643664520000|2022-01-31 21:28:40|528.44|525.84|527.79|525.19|528.54|525.94|527.79|525.19|0
1643664530000|2022-01-31 21:28:50|528|525.4|527.67|525.07|528|525.4|527.67|525.07|0
1643664540000|2022-01-31 21:29:00|527.57|524.97|527.57|524.97|527.57|524.97|527.57|524.97|0
1643664560000|2022-01-31 21:29:20|528|525.4|528|525.4|528|525.4|528|525.4|0
1643664570000|2022-01-31 21:29:30|528.11|525.51|528.22|525.62|528.22|525.62|528.11|525.51|0
1643664580000|2022-01-31 21:29:40|528.11|525.51|528|525.4|528.22|525.62|528|525.4|0
1643664590000|2022-01-31 21:29:50|528.11|525.51|528.44|525.84|528.44|525.84|528.11|525.51|0
1643664600000|2022-01-31 21:30:00|528.32|525.72|528|525.4|528.44|525.84|528|525.4|0
1643664610000|2022-01-31 21:30:10|528.22|525.62|528.22|525.62|528.32|525.72|528.22|525.62|0
1643664620000|2022-01-31 21:30:20|528|525.4|528.11|525.51|528.11|525.51|528|525.4|0
1643664630000|2022-01-31 21:30:30|528|525.4|528.11|525.51|528.11|525.51|527.89|525.29|0
1643664640000|2022-01-31 21:30:40|528|525.4|528|525.4|528.11|525.51|528|525.4|0
1643664650000|2022-01-31 21:30:50|528.22|525.62|527.78|525.18|528.22|525.62|527.78|525.18|0
1643664660000|2022-01-31 21:31:00|527.89|525.29|528|525.4|528|525.4|527.89|525.29|0
1643664670000|2022-01-31 21:31:10|528.11|525.51|528.11|525.51|528.22|525.62|528.11|525.51|0
1643664680000|2022-01-31 21:31:20|528|525.4|528.22|525.62|528.22|525.62|527.89|525.29|0
1643664690000|2022-01-31 21:31:30|528.11|525.51|528.11|525.51|528.22|525.62|528.11|525.51|0
1643664700000|2022-01-31 21:31:40|527.78|525.18|528|525.4|528|525.4|527.78|525.18|0
1643664710000|2022-01-31 21:31:50|528.22|525.62|528.22|525.62|528.43|525.83|528.22|525.62|0
1643664720000|2022-01-31 21:32:00|528.43|525.83|528.43|525.83|528.43|525.83|528.32|525.72|0
1643664730000|2022-01-31 21:32:10|528.65|526.05|528.22|525.62|528.65|526.05|528.22|525.62|0
1643664740000|2022-01-31 21:32:20|527.78|525.18|527.78|525.18|527.78|525.18|527.78|525.18|0
1643664750000|2022-01-31 21:32:30|527.89|525.29|528.22|525.62|528.22|525.62|527.89|525.29|0
1643664760000|2022-01-31 21:32:40|528|525.4|528.22|525.62|528.22|525.62|528|525.4|0
1643664770000|2022-01-31 21:32:50|528|525.4|528.1|525.5|528.1|525.5|528|525.4|0
1643664780000|2022-01-31 21:33:00|528|525.4|527.78|525.18|528|525.4|527.57|524.97|0
1643664800000|2022-01-31 21:33:20|528|525.4|527.78|525.18|528|525.4|527.78|525.18|0
1643664810000|2022-01-31 21:33:30|527.89|525.29|527.78|525.18|528|525.4|527.78|525.18|0
1643664830000|2022-01-31 21:33:50|527.67|525.07|527.67|525.07|527.67|525.07|527.57|524.97|0
1643664840000|2022-01-31 21:34:00|527.56|524.96|527.56|524.96|527.56|524.96|527.56|524.96|0
1643664890000|2022-01-31 21:34:50|527.78|525.18|527.78|525.18|527.78|525.18|527.78|525.18|0
1643664900000|2022-01-31 21:35:00|527.67|525.07|527.67|525.07|527.67|525.07|527.67|525.07|0
1643664910000|2022-01-31 21:35:10|527.78|525.18|527.78|525.18|527.78|525.18|527.78|525.18|0
1643664920000|2022-01-31 21:35:20|527.89|525.29|527.67|525.07|527.89|525.29|527.67|525.07|0
1643664930000|2022-01-31 21:35:30|527.56|524.96|527.56|524.96|527.56|524.96|527.56|524.96|0
1643664980000|2022-01-31 21:36:20|527.78|525.18|528|525.4|528|525.4|527.78|525.18|0
1643664990000|2022-01-31 21:36:30|527.88|525.28|528|525.4|528|525.4|527.78|525.18|0
1643665000000|2022-01-31 21:36:40|527.88|525.28|528|525.4|528|525.4|527.88|525.28|0
1643665010000|2022-01-31 21:36:50|528.1|525.5|528.21|525.61|528.21|525.61|528.1|525.5|0
1643665020000|2022-01-31 21:37:00|528.87|526.27|529.52|526.92|529.73|527.13|528.87|526.27|0
1643665030000|2022-01-31 21:37:10|529.3|526.7|529.3|526.7|529.3|526.7|529.3|526.7|0
1643665040000|2022-01-31 21:37:20|529.08|526.48|528.86|526.26|529.08|526.48|528.86|526.26|0
1643665050000|2022-01-31 21:37:30|528.53|525.93|528.65|526.05|528.65|526.05|528.43|525.83|0
1643665060000|2022-01-31 21:37:40|528.53|525.93|528.53|525.93|528.53|525.93|528.53|525.93|0
1643665070000|2022-01-31 21:37:50|528.43|525.83|528.43|525.83|528.43|525.83|528.43|525.83|0
1643665080000|2022-01-31 21:38:00|528.65|526.05|528.65|526.05|528.65|526.05|528.65|526.05|0
1643665090000|2022-01-31 21:38:10|529.08|526.48|528.97|526.37|529.08|526.48|528.86|526.26|0
1643665100000|2022-01-31 21:38:20|528.86|526.26|528.97|526.37|528.97|526.37|528.86|526.26|0
1643665110000|2022-01-31 21:38:30|529.08|526.48|528.43|525.83|529.08|526.48|528.43|525.83|0
1643665120000|2022-01-31 21:38:40|528.21|525.61|527.78|525.18|528.21|525.61|527.78|525.18|0
1643665130000|2022-01-31 21:38:50|527.56|524.96|527.56|524.96|527.56|524.96|527.56|524.96|0
1643665140000|2022-01-31 21:39:00|526.91|524.31|526.91|524.31|526.91|524.31|526.91|524.31|0
1643665150000|2022-01-31 21:39:10|527.13|524.53|527.23|524.63|527.34|524.74|527.13|524.53|0
1643665160000|2022-01-31 21:39:20|527.13|524.53|527.56|524.96|527.56|524.96|527.13|524.53|0
1643665170000|2022-01-31 21:39:30|527.34|524.74|527.13|524.53|527.34|524.74|527.13|524.53|0
1643665180000|2022-01-31 21:39:40|527.34|524.74|527.13|524.53|527.34|524.74|527.13|524.53|0
1643665200000|2022-01-31 21:40:00|526.91|524.31|526.91|524.31|526.91|524.31|526.91|524.31|0
1643665210000|2022-01-31 21:40:10|527.01|524.41|527.34|524.74|527.34|524.74|527.01|524.41|0
1643665220000|2022-01-31 21:40:20|527.56|524.96|527.34|524.74|527.56|524.96|527.34|524.74|0
1643665240000|2022-01-31 21:40:40|527.13|524.53|527.34|524.74|527.34|524.74|527.13|524.53|0
1643665250000|2022-01-31 21:40:50|527.13|524.53|527.13|524.53|527.13|524.53|527.13|524.53|0
1643665260000|2022-01-31 21:41:00|526.91|524.31|526.69|524.09|526.91|524.31|526.69|524.09|0
1643665270000|2022-01-31 21:41:10|526.8|524.2|526.8|524.2|526.91|524.31|526.8|524.2|0
1643665280000|2022-01-31 21:41:20|526.69|524.09|526.91|524.31|526.91|524.31|526.69|524.09|0
1643665300000|2022-01-31 21:41:40|527.01|524.41|526.91|524.31|527.01|524.41|526.91|524.31|0
1643665340000|2022-01-31 21:42:20|526.69|524.09|526.69|524.09|526.69|524.09|526.69|524.09|0
1643665350000|2022-01-31 21:42:30|526.91|524.31|526.91|524.31|526.91|524.31|526.91|524.31|0
1643665390000|2022-01-31 21:43:10|526.79|524.19|527.34|524.74|527.34|524.74|526.79|524.19|0
1643665410000|2022-01-31 21:43:30|527.99|525.39|527.99|525.39|527.99|525.39|527.99|525.39|0
1643665420000|2022-01-31 21:43:40|527.77|525.17|527.44|524.84|527.77|525.17|527.44|524.84|0
1643665430000|2022-01-31 21:43:50|527.56|524.96|527.66|525.06|527.77|525.17|527.56|524.96|0
1643665440000|2022-01-31 21:44:00|527.56|524.96|527.44|524.84|527.56|524.96|527.34|524.74|0
1643665460000|2022-01-31 21:44:20|527.34|524.74|527.23|524.63|527.34|524.74|527.23|524.63|0
1643665470000|2022-01-31 21:44:30|527.34|524.74|527.34|524.74|527.34|524.74|526.91|524.31|0
1643665480000|2022-01-31 21:44:40|527.12|524.52|527.12|524.52|527.12|524.52|527.12|524.52|0
1643665500000|2022-01-31 21:45:00|527.34|524.74|527.34|524.74|527.34|524.74|527.12|524.52|0
1643665510000|2022-01-31 21:45:10|527.56|524.96|527.56|524.96|527.56|524.96|527.56|524.96|0
1643665520000|2022-01-31 21:45:20|527.44|524.84|527.44|524.84|527.44|524.84|527.44|524.84|0
1643665530000|2022-01-31 21:45:30|527.77|525.17|527.56|524.96|527.77|525.17|527.56|524.96|0
1643665540000|2022-01-31 21:45:40|527.44|524.84|527.44|524.84|527.44|524.84|527.44|524.84|0
1643665550000|2022-01-31 21:45:50|527.34|524.74|527.34|524.74|527.34|524.74|527.34|524.74|0
1643665560000|2022-01-31 21:46:00|527.12|524.52|527.12|524.52|527.12|524.52|527.12|524.52|0
1643665570000|2022-01-31 21:46:10|527.34|524.74|527.34|524.74|527.34|524.74|527.34|524.74|0
1643665620000|2022-01-31 21:47:00|527.55|524.95|527.55|524.95|527.55|524.95|527.55|524.95|0
1643665640000|2022-01-31 21:47:20|527.34|524.74|527.34|524.74|527.34|524.74|527.34|524.74|0
1643665660000|2022-01-31 21:47:40|527.12|524.52|527.01|524.41|527.12|524.52|527.01|524.41|0
1643665670000|2022-01-31 21:47:50|527.12|524.52|527.12|524.52|527.12|524.52|527.12|524.52|0
1643665680000|2022-01-31 21:48:00|526.9|524.3|526.9|524.3|526.9|524.3|526.9|524.3|0
1643665690000|2022-01-31 21:48:10|527.12|524.52|527.12|524.52|527.12|524.52|527.12|524.52|0
1643665710000|2022-01-31 21:48:30|527.34|524.74|527.34|524.74|527.34|524.74|527.34|524.74|0
1643665730000|2022-01-31 21:48:50|527.12|524.52|527.01|524.41|527.12|524.52|527.01|524.41|0
1643665740000|2022-01-31 21:49:00|526.69|524.09|526.47|523.87|526.69|524.09|526.25|523.65|0
1643665750000|2022-01-31 21:49:10|526.25|523.65|526.25|523.65|526.25|523.65|526.25|523.65|0
1643665770000|2022-01-31 21:49:30|526.68|524.08|526.68|524.08|526.68|524.08|526.68|524.08|0
1643665780000|2022-01-31 21:49:40|526.47|523.87|526.68|524.08|526.68|524.08|526.47|523.87|0
1643665800000|2022-01-31 21:50:00|526.57|523.97|526.68|524.08|526.68|524.08|526.47|523.87|0
1643665810000|2022-01-31 21:50:10|526.47|523.87|526.47|523.87|526.47|523.87|526.47|523.87|0
1643665820000|2022-01-31 21:50:20|526.25|523.65|526.25|523.65|526.25|523.65|526.25|523.65|0
1643665830000|2022-01-31 21:50:30|526.47|523.87|526.47|523.87|526.47|523.87|526.47|523.87|0
1643665850000|2022-01-31 21:50:50|526.25|523.65|526.03|523.43|526.25|523.65|526.03|523.43|0
1643665900000|2022-01-31 21:51:40|525.92|523.32|525.92|523.32|525.92|523.32|525.92|523.32|0
1643665910000|2022-01-31 21:51:50|526.03|523.43|526.03|523.43|526.03|523.43|525.82|523.22|0
1643665920000|2022-01-31 21:52:00|526.25|523.65|526.25|523.65|526.25|523.65|526.25|523.65|0
1643665940000|2022-01-31 21:52:20|526.03|523.43|526.03|523.43|526.03|523.43|526.03|523.43|0
1643665970000|2022-01-31 21:52:50|526.25|523.65|526.25|523.65|526.25|523.65|526.25|523.65|0
1643665980000|2022-01-31 21:53:00|526.03|523.43|526.03|523.43|526.03|523.43|526.03|523.43|0
1643666000000|2022-01-31 21:53:20|525.81|523.21|525.81|523.21|525.81|523.21|525.81|523.21|0
1643666030000|2022-01-31 21:53:50|526.03|523.43|525.92|523.32|526.25|523.65|525.92|523.32|0
1643666040000|2022-01-31 21:54:00|526.03|523.43|526.03|523.43|526.03|523.43|526.03|523.43|0
1643666060000|2022-01-31 21:54:20|525.92|523.32|526.03|523.43|526.03|523.43|525.92|523.32|0
1643666070000|2022-01-31 21:54:30|525.81|523.21|525.81|523.21|525.81|523.21|525.81|523.21|0
1643666110000|2022-01-31 21:55:10|526.03|523.43|526.03|523.43|526.03|523.43|526.03|523.43|0
1643666130000|2022-01-31 21:55:30|525.81|523.21|526.03|523.43|526.03|523.43|525.81|523.21|0
1643666140000|2022-01-31 21:55:40|525.81|523.21|526.03|523.43|526.03|523.43|525.81|523.21|0
1643666150000|2022-01-31 21:55:50|525.92|523.32|525.92|523.32|525.92|523.32|525.92|523.32|0
1643666160000|2022-01-31 21:56:00|525.81|523.21|525.81|523.21|526.03|523.43|525.81|523.21|0
1643666390000|2022-01-31 21:59:50|526.56|523.96|527.15|524.55|527.21|524.61|526.56|523.96|0
1643666400000|2022-01-31 22:00:00|526.6|524|526.75|524.15|526.75|524.15|526.6|524|0
1643666410000|2022-01-31 22:00:10|526.79|524.19|526.91|524.31|526.91|524.31|526.75|524.15|0
1643666430000|2022-01-31 22:00:30|527.08|524.48|527.07|524.47|527.08|524.48|527.07|524.47|0
1643666440000|2022-01-31 22:00:40|526.88|524.28|526.88|524.28|526.88|524.28|526.88|524.28|0
1643666460000|2022-01-31 22:01:00|526.91|524.31|526.91|524.31|526.91|524.31|526.91|524.31|0
1643666480000|2022-01-31 22:01:20|527.07|524.47|527.07|524.47|527.07|524.47|527.07|524.47|0
1643666530000|2022-01-31 22:02:10|527.04|524.44|527.07|524.47|527.07|524.47|527.04|524.44|0
1643666570000|2022-01-31 22:02:50|527.04|524.44|527.51|524.91|527.51|524.91|527.04|524.44|0
1643666580000|2022-01-31 22:03:00|527.47|524.87|527.47|524.87|527.47|524.87|527.47|524.87|0
1643666600000|2022-01-31 22:03:20|527.25|524.65|527.47|524.87|527.47|524.87|527.25|524.65|0
1643666610000|2022-01-31 22:03:30|527.51|524.91|527.39|524.79|527.53|524.93|527.39|524.79|0
1643666620000|2022-01-31 22:03:40|527.47|524.87|527.47|524.87|527.47|524.87|527.47|524.87|0
1643666630000|2022-01-31 22:03:50|527.53|524.93|527.12|524.52|527.53|524.93|527.09|524.49|0
1643666640000|2022-01-31 22:04:00|527.06|524.46|527.06|524.46|527.06|524.46|527.06|524.46|0
1643666650000|2022-01-31 22:04:10|527.03|524.43|527.03|524.43|527.03|524.43|527.03|524.43|0
1643666660000|2022-01-31 22:04:20|527.57|524.97|527.57|524.97|527.57|524.97|527.57|524.97|0
1643666670000|2022-01-31 22:04:30|527.31|524.71|527.08|524.48|527.31|524.71|527.05|524.45|0
1643666680000|2022-01-31 22:04:40|526.54|523.94|526.54|523.94|526.54|523.94|526.54|523.94|0
1643666690000|2022-01-31 22:04:50|526.57|523.97|526.57|523.97|526.57|523.97|526.57|523.97|0
1643666700000|2022-01-31 22:05:00|526.45|523.85|526.45|523.85|526.45|523.85|526.45|523.85|0
1643666710000|2022-01-31 22:05:10|526.41|523.81|526.41|523.81|526.41|523.81|526.41|523.81|0
1643666770000|2022-01-31 22:06:10|526.45|523.85|526.45|523.85|526.45|523.85|526.45|523.85|0
1643666830000|2022-01-31 22:07:10|526.51|523.91|526.54|523.94|526.54|523.94|526.51|523.91|0
1643666850000|2022-01-31 22:07:30|526.18|523.58|526.18|523.58|526.18|523.58|526.18|523.58|0
1643666870000|2022-01-31 22:07:50|526.25|523.65|526.25|523.65|526.25|523.65|526.25|523.65|0
1643666890000|2022-01-31 22:08:10|526.28|523.68|526.57|523.97|526.57|523.97|526.28|523.68|0
1643666900000|2022-01-31 22:08:20|526.28|523.68|526.28|523.68|526.28|523.68|526.28|523.68|0
1643666910000|2022-01-31 22:08:30|526.41|523.81|526.41|523.81|526.41|523.81|526.41|523.81|0
1643666920000|2022-01-31 22:08:40|526.57|523.97|526.28|523.68|526.57|523.97|526.28|523.68|0
1643666930000|2022-01-31 22:08:50|526.41|523.81|526.25|523.65|526.41|523.81|526.25|523.65|0
1643666940000|2022-01-31 22:09:00|526.41|523.81|526.28|523.68|526.41|523.81|526.28|523.68|0
1643666990000|2022-01-31 22:09:50|526.35|523.75|526.35|523.75|526.35|523.75|526.35|523.75|0
1643667010000|2022-01-31 22:10:10|526.28|523.68|526.28|523.68|526.28|523.68|526.28|523.68|0
1643667020000|2022-01-31 22:10:20|526.12|523.52|526.28|523.68|526.28|523.68|526.12|523.52|0
1643667030000|2022-01-31 22:10:30|526.56|523.96|526.56|523.96|526.56|523.96|526.56|523.96|0
1643667040000|2022-01-31 22:10:40|526.54|523.94|526.47|523.87|526.54|523.94|526.47|523.87|0
1643667050000|2022-01-31 22:10:50|526.54|523.94|526.47|523.87|526.54|523.94|526.47|523.87|0
1643667060000|2022-01-31 22:11:00|526.6|524|526.6|524|526.6|524|526.6|524|0
1643667070000|2022-01-31 22:11:10|526.66|524.06|526.66|524.06|526.66|524.06|526.66|524.06|0
1643667080000|2022-01-31 22:11:20|526.85|524.25|526.5|523.9|526.85|524.25|526.5|523.9|0
1643667110000|2022-01-31 22:11:50|526.66|524.06|526.66|524.06|526.66|524.06|526.66|524.06|0
1643667220000|2022-01-31 22:13:40|526.5|523.9|526.44|523.84|526.5|523.9|526.44|523.84|0
1643667230000|2022-01-31 22:13:50|526.4|523.8|526.4|523.8|526.4|523.8|526.4|523.8|0
1643667240000|2022-01-31 22:14:00|526.44|523.84|526.44|523.84|526.5|523.9|526.44|523.84|0
1643667260000|2022-01-31 22:14:20|526.47|523.87|526.5|523.9|526.5|523.9|526.47|523.87|0
1643667320000|2022-01-31 22:15:20|526.53|523.93|526.53|523.93|526.53|523.93|526.53|523.93|0
1643667330000|2022-01-31 22:15:30|526.66|524.06|526.66|524.06|526.66|524.06|526.66|524.06|0
1643667350000|2022-01-31 22:15:50|526.65|524.05|526.65|524.05|526.65|524.05|526.65|524.05|0
1643667370000|2022-01-31 22:16:10|526.63|524.03|526.63|524.03|526.63|524.03|526.63|524.03|0
1643667410000|2022-01-31 22:16:50|526.65|524.05|526.65|524.05|526.65|524.05|526.65|524.05|0
1643667420000|2022-01-31 22:17:00|526.59|523.99|526.59|523.99|526.59|523.99|526.59|523.99|0
1643667430000|2022-01-31 22:17:10|526.65|524.05|526.56|523.96|526.65|524.05|526.56|523.96|0
1643667460000|2022-01-31 22:17:40|526.59|523.99|526.63|524.03|526.63|524.03|526.59|523.99|0
1643667470000|2022-01-31 22:17:50|526.65|524.05|526.65|524.05|526.65|524.05|526.65|524.05|0
1643667560000|2022-01-31 22:19:20|526.71|524.11|526.71|524.11|526.71|524.11|526.71|524.11|0
1643667630000|2022-01-31 22:20:30|526.81|524.21|526.69|524.09|526.81|524.21|526.69|524.09|0
1643667640000|2022-01-31 22:20:40|526.71|524.11|526.78|524.18|526.78|524.18|526.71|524.11|0
1643667670000|2022-01-31 22:21:10|526.88|524.28|526.88|524.28|526.88|524.28|526.88|524.28|0
1643667690000|2022-01-31 22:21:30|527|524.4|527|524.4|527|524.4|527|524.4|0
1643667710000|2022-01-31 22:21:50|527.16|524.56|527.16|524.56|527.16|524.56|527.16|524.56|0
1643667730000|2022-01-31 22:22:10|527.19|524.59|527.19|524.59|527.19|524.59|527.19|524.59|0
1643667740000|2022-01-31 22:22:20|527.16|524.56|527.16|524.56|527.16|524.56|527.16|524.56|0
1643667760000|2022-01-31 22:22:40|526.94|524.34|526.94|524.34|526.94|524.34|526.94|524.34|0
1643667770000|2022-01-31 22:22:50|526.9|524.3|527.03|524.43|527.03|524.43|526.9|524.3|0
1643667780000|2022-01-31 22:23:00|526.87|524.27|526.71|524.11|527.03|524.43|526.71|524.11|0
1643667810000|2022-01-31 22:23:30|527.03|524.43|527.03|524.43|527.03|524.43|527.03|524.43|0
1643667820000|2022-01-31 22:23:40|527.07|524.47|526.83|524.23|527.07|524.47|526.8|524.2|0
1643667830000|2022-01-31 22:23:50|526.74|524.14|526.74|524.14|526.78|524.18|526.74|524.14|0
1643667840000|2022-01-31 22:24:00|526.78|524.18|526.78|524.18|526.78|524.18|526.78|524.18|0
1643667860000|2022-01-31 22:24:20|526.81|524.21|526.91|524.31|526.93|524.33|526.81|524.21|0
1643667870000|2022-01-31 22:24:30|526.93|524.33|526.93|524.33|526.93|524.33|526.93|524.33|0
1643667890000|2022-01-31 22:24:50|526.97|524.37|526.97|524.37|526.97|524.37|526.97|524.37|0
1643667900000|2022-01-31 22:25:00|526.62|524.02|526.59|523.99|526.62|524.02|526.59|523.99|0
1643667930000|2022-01-31 22:25:30|526.91|524.31|526.91|524.31|526.91|524.31|526.91|524.31|0
1643667980000|2022-01-31 22:26:20|526.93|524.33|526.93|524.33|526.93|524.33|526.93|524.33|0
1643668090000|2022-01-31 22:28:10|527.06|524.46|527.06|524.46|527.06|524.46|527.06|524.46|0
1643668110000|2022-01-31 22:28:30|527.11|524.51|526.77|524.17|527.11|524.51|526.77|524.17|0
1643668120000|2022-01-31 22:28:40|526.74|524.14|526.74|524.14|526.74|524.14|526.74|524.14|0
1643668150000|2022-01-31 22:29:10|526.68|524.08|526.68|524.08|526.68|524.08|526.68|524.08|0
1643668180000|2022-01-31 22:29:40|526.74|524.14|526.74|524.14|526.74|524.14|526.74|524.14|0
1643668190000|2022-01-31 22:29:50|527.11|524.51|527.11|524.51|527.11|524.51|527.11|524.51|0
1643668210000|2022-01-31 22:30:10|527.21|524.61|526.83|524.23|527.21|524.61|526.83|524.23|0
1643668220000|2022-01-31 22:30:20|526.87|524.27|526.87|524.27|526.87|524.27|526.87|524.27|0
1643668230000|2022-01-31 22:30:30|526.96|524.36|526.96|524.36|526.96|524.36|526.96|524.36|0
1643668240000|2022-01-31 22:30:40|527.37|524.77|527.37|524.77|527.37|524.77|527.37|524.77|0
1643668280000|2022-01-31 22:31:20|527.55|524.95|527.06|524.46|527.55|524.95|527.06|524.46|0
1643668290000|2022-01-31 22:31:30|527.02|524.42|527.02|524.42|527.02|524.42|527.02|524.42|0
1643668330000|2022-01-31 22:32:10|527.11|524.51|527.34|524.74|527.43|524.83|527.11|524.51|0
1643668340000|2022-01-31 22:32:20|527.3|524.7|527.55|524.95|527.55|524.95|527.15|524.55|0
1643668370000|2022-01-31 22:32:50|527.62|525.02|527.62|525.02|527.62|525.02|527.62|525.02|0
1643668400000|2022-01-31 22:33:20|527.65|525.05|527.65|525.05|527.65|525.05|527.65|525.05|0
1643668410000|2022-01-31 22:33:30|527.68|525.08|527.68|525.08|527.68|525.08|527.68|525.08|0
1643668470000|2022-01-31 22:34:30|527.62|525.02|527.62|525.02|527.62|525.02|527.62|525.02|0
1643668490000|2022-01-31 22:34:50|527.81|525.21|527.49|524.89|527.81|525.21|527.49|524.89|0
1643668510000|2022-01-31 22:35:10|527.84|525.24|527.84|525.24|527.84|525.24|527.84|525.24|0
1643668520000|2022-01-31 22:35:20|527.93|525.33|527.93|525.33|527.93|525.33|527.93|525.33|0
1643668540000|2022-01-31 22:35:40|527.62|525.02|527.62|525.02|527.62|525.02|527.62|525.02|0
1643668560000|2022-01-31 22:36:00|527.68|525.08|528.07|525.47|528.07|525.47|527.68|525.08|0
1643668570000|2022-01-31 22:36:10|528.33|525.73|528.53|525.93|528.57|525.97|528.33|525.73|0
1643668580000|2022-01-31 22:36:20|528.57|525.97|528.6|526|528.6|526|528.57|525.97|0
1643668600000|2022-01-31 22:36:40|528.37|525.77|528.37|525.77|528.37|525.77|528.37|525.77|0
1643668730000|2022-01-31 22:38:50|528.43|525.83|528.69|526.09|528.69|526.09|528.43|525.83|0
1643668750000|2022-01-31 22:39:10|528.79|526.19|528.53|525.93|528.79|526.19|528.53|525.93|0
1643668760000|2022-01-31 22:39:20|528.47|525.87|528.47|525.87|528.47|525.87|528.47|525.87|0
1643668780000|2022-01-31 22:39:40|528.66|526.06|528.83|526.23|528.83|526.23|528.66|526.06|0
1643668790000|2022-01-31 22:39:50|528.89|526.29|528.98|526.38|528.98|526.38|528.89|526.29|0
1643668800000|2022-01-31 22:40:00|529.17|526.57|528.79|526.19|529.17|526.57|528.79|526.19|0
1643668830000|2022-01-31 22:40:30|528.73|526.13|528.73|526.13|528.73|526.13|528.73|526.13|0
1643668860000|2022-01-31 22:41:00|528.67|526.07|528.67|526.07|528.67|526.07|528.67|526.07|0
1643668870000|2022-01-31 22:41:10|529.07|526.47|528.79|526.19|529.07|526.47|528.79|526.19|0
1643668880000|2022-01-31 22:41:20|528.67|526.07|528.67|526.07|528.67|526.07|528.67|526.07|0
1643668900000|2022-01-31 22:41:40|528.88|526.28|528.88|526.28|528.88|526.28|528.88|526.28|0
1643668910000|2022-01-31 22:41:50|528.92|526.32|529.11|526.51|529.11|526.51|528.92|526.32|0
1643668930000|2022-01-31 22:42:10|529.07|526.47|529.07|526.47|529.07|526.47|529.07|526.47|0
1643668950000|2022-01-31 22:42:30|528.82|526.22|528.82|526.22|528.82|526.22|528.82|526.22|0
1643668960000|2022-01-31 22:42:40|528.73|526.13|528.67|526.07|528.73|526.13|528.67|526.07|0
1643668980000|2022-01-31 22:43:00|528.66|526.06|528.66|526.06|528.66|526.06|528.66|526.06|0
1643668990000|2022-01-31 22:43:10|528.73|526.13|528.66|526.06|528.73|526.13|528.66|526.06|0
1643669020000|2022-01-31 22:43:40|528.25|525.65|528.25|525.65|528.25|525.65|528.25|525.65|0
1643669030000|2022-01-31 22:43:50|528.57|525.97|528.53|525.93|528.57|525.97|528.53|525.93|0
1643669060000|2022-01-31 22:44:20|528.63|526.03|528.63|526.03|528.63|526.03|528.63|526.03|0
1643669070000|2022-01-31 22:44:30|528.53|525.93|528.79|526.19|528.79|526.19|528.53|525.93|0
1643669090000|2022-01-31 22:44:50|529.07|526.47|528.76|526.16|529.07|526.47|528.76|526.16|0
1643669100000|2022-01-31 22:45:00|528.66|526.06|528.66|526.06|528.66|526.06|528.66|526.06|0
1643669110000|2022-01-31 22:45:10|528.76|526.16|528.76|526.16|528.76|526.16|528.76|526.16|0
1643669140000|2022-01-31 22:45:40|528.66|526.06|528.66|526.06|528.66|526.06|528.63|526.03|0
1643669150000|2022-01-31 22:45:50|528.76|526.16|528.76|526.16|528.76|526.16|528.76|526.16|0
1643669200000|2022-01-31 22:46:40|528.63|526.03|528.76|526.16|528.76|526.16|528.63|526.03|0
1643669210000|2022-01-31 22:46:50|528.63|526.03|528.63|526.03|528.76|526.16|528.63|526.03|0
1643669220000|2022-01-31 22:47:00|529.1|526.5|529.1|526.5|529.1|526.5|529.1|526.5|0
1643669230000|2022-01-31 22:47:10|528.76|526.16|528.57|525.97|528.76|526.16|528.57|525.97|0
1643669240000|2022-01-31 22:47:20|528.63|526.03|528.63|526.03|528.63|526.03|528.63|526.03|0
1643669260000|2022-01-31 22:47:40|529.04|526.44|529.04|526.44|529.04|526.44|529.04|526.44|0
1643669270000|2022-01-31 22:47:50|528.66|526.06|528.59|525.99|528.66|526.06|528.59|525.99|0
1643669280000|2022-01-31 22:48:00|528.69|526.09|528.69|526.09|528.69|526.09|528.69|526.09|0
1643669300000|2022-01-31 22:48:20|528.66|526.06|528.82|526.22|528.82|526.22|528.66|526.06|0
1643669310000|2022-01-31 22:48:30|528.85|526.25|528.78|526.18|528.85|526.25|528.78|526.18|0
1643669320000|2022-01-31 22:48:40|528.82|526.22|528.88|526.28|528.88|526.28|528.82|526.22|0
1643669330000|2022-01-31 22:48:50|528.95|526.35|528.97|526.37|528.97|526.37|528.95|526.35|0
1643669340000|2022-01-31 22:49:00|529.04|526.44|529.13|526.53|529.13|526.53|529.04|526.44|0
1643669350000|2022-01-31 22:49:10|528.95|526.35|529.01|526.41|529.07|526.47|528.95|526.35|0
1643669370000|2022-01-31 22:49:30|529.04|526.44|529.13|526.53|529.2|526.6|529.04|526.44|0
1643669380000|2022-01-31 22:49:40|528.69|526.09|528.69|526.09|528.69|526.09|528.69|526.09|0
1643669400000|2022-01-31 22:50:00|528.72|526.12|528.72|526.12|528.72|526.12|528.72|526.12|0
1643669410000|2022-01-31 22:50:10|528.91|526.31|528.88|526.28|528.91|526.31|528.88|526.28|0
1643669420000|2022-01-31 22:50:20|528.85|526.25|528.85|526.25|528.85|526.25|528.85|526.25|0
1643669430000|2022-01-31 22:50:30|528.66|526.06|528.62|526.02|528.66|526.06|528.62|526.02|0
1643669440000|2022-01-31 22:50:40|528.59|525.99|528.62|526.02|528.62|526.02|528.59|525.99|0
1643669450000|2022-01-31 22:50:50|528.56|525.96|528.59|525.99|528.59|525.99|528.56|525.96|0
1643669470000|2022-01-31 22:51:10|528.53|525.93|528.53|525.93|528.53|525.93|528.53|525.93|0
1643669480000|2022-01-31 22:51:20|528.56|525.96|528.59|525.99|528.59|525.99|528.56|525.96|0
1643669540000|2022-01-31 22:52:20|528.62|526.02|528.59|525.99|528.62|526.02|528.59|525.99|0
1643669550000|2022-01-31 22:52:30|528.53|525.93|528.47|525.87|528.53|525.93|528.47|525.87|0
1643669570000|2022-01-31 22:52:50|528.37|525.77|528.49|525.89|528.49|525.89|528.37|525.77|0
1643669580000|2022-01-31 22:53:00|528.43|525.83|528.43|525.83|528.43|525.83|528.43|525.83|0
1643669610000|2022-01-31 22:53:30|528.47|525.87|528.47|525.87|528.47|525.87|528.47|525.87|0
1643669620000|2022-01-31 22:53:40|528.43|525.83|528.49|525.89|528.49|525.89|528.43|525.83|0
1643669630000|2022-01-31 22:53:50|528.59|525.99|528.53|525.93|528.59|525.99|528.53|525.93|0
1643669640000|2022-01-31 22:54:00|528.56|525.96|528.59|525.99|528.59|525.99|528.56|525.96|0
1643669660000|2022-01-31 22:54:20|528.5|525.9|528.3|525.7|528.5|525.9|528.3|525.7|0
1643669680000|2022-01-31 22:54:40|528.23|525.63|528.23|525.63|528.23|525.63|528.23|525.63|0
1643669730000|2022-01-31 22:55:30|528.17|525.57|528.23|525.63|528.23|525.63|528.17|525.57|0
1643669740000|2022-01-31 22:55:40|528.2|525.6|528.17|525.57|528.2|525.6|528.17|525.57|0
1643669850000|2022-01-31 22:57:30|528.2|525.6|528.2|525.6|528.2|525.6|528.2|525.6|0
1643669860000|2022-01-31 22:57:40|528.17|525.57|528.17|525.57|528.17|525.57|528.11|525.51|0
1643669900000|2022-01-31 22:58:20|528.11|525.51|528.11|525.51|528.11|525.51|528.11|525.51|0
1643669940000|2022-01-31 22:59:00|528.02|525.42|528.02|525.42|528.02|525.42|527.93|525.33|0
1643669970000|2022-01-31 22:59:30|528.08|525.48|528.08|525.48|528.08|525.48|528.08|525.48|0
1643669990000|2022-01-31 22:59:50|527.73|525.13|527.83|525.23|527.83|525.23|527.73|525.13|0
1643670000000|2022-01-31 23:00:00|528.25|525.65|527.82|525.22|528.9|526.3|527.82|525.22|0
1643670010000|2022-01-31 23:00:10|527.6|525|527.93|525.33|527.93|525.33|527.6|525|0
1643670020000|2022-01-31 23:00:20|528.36|525.76|529.77|527.17|529.99|527.39|528.36|525.76|0
1643670030000|2022-01-31 23:00:30|529.55|526.95|529.67|527.07|529.67|527.07|529.34|526.74|0
1643670040000|2022-01-31 23:00:40|529.55|526.95|529.23|526.63|529.55|526.95|528.9|526.3|0
1643670050000|2022-01-31 23:00:50|529.45|526.85|529.67|527.07|529.77|527.17|529.45|526.85|0
1643670060000|2022-01-31 23:01:00|529.88|527.28|530.21|527.61|530.21|527.61|529.88|527.28|0
1643670070000|2022-01-31 23:01:10|529.67|527.07|529.88|527.28|529.88|527.28|529.45|526.85|0
1643670080000|2022-01-31 23:01:20|529.55|526.95|529.99|527.39|529.99|527.39|529.55|526.95|0
1643670090000|2022-01-31 23:01:30|529.88|527.28|529.99|527.39|530.1|527.5|529.88|527.28|0
1643670100000|2022-01-31 23:01:40|529.77|527.17|529.88|527.28|529.88|527.28|529.77|527.17|0
1643670110000|2022-01-31 23:01:50|530.32|527.72|530.21|527.61|530.54|527.94|530.21|527.61|0
1643670120000|2022-01-31 23:02:00|530.32|527.72|530.1|527.5|530.32|527.72|530.1|527.5|0
1643670130000|2022-01-31 23:02:10|530.32|527.72|530.75|528.15|530.75|528.15|530.32|527.72|0
1643670140000|2022-01-31 23:02:20|530.97|528.37|530.54|527.94|530.97|528.37|530.54|527.94|0
1643670150000|2022-01-31 23:02:30|530.42|527.82|530.32|527.72|530.64|528.04|530.32|527.72|0
1643670160000|2022-01-31 23:02:40|530.1|527.5|529.88|527.28|530.21|527.61|529.88|527.28|0
1643670170000|2022-01-31 23:02:50|529.67|527.07|529.55|526.95|529.67|527.07|529.55|526.95|0
1643670180000|2022-01-31 23:03:00|529.45|526.85|529.88|527.28|529.88|527.28|529.45|526.85|0
1643670210000|2022-01-31 23:03:30|529.77|527.17|529.77|527.17|529.77|527.17|529.77|527.17|0
1643670220000|2022-01-31 23:03:40|529.88|527.28|529.99|527.39|529.99|527.39|529.88|527.28|0
1643670230000|2022-01-31 23:03:50|529.88|527.28|529.45|526.85|529.88|527.28|529.45|526.85|0
1643670240000|2022-01-31 23:04:00|529.23|526.63|529.23|526.63|529.23|526.63|529.23|526.63|0
1643670250000|2022-01-31 23:04:10|529.12|526.52|529.12|526.52|529.23|526.63|529.12|526.52|0
1643670260000|2022-01-31 23:04:20|529.01|526.41|528.58|525.98|529.01|526.41|528.58|525.98|0
1643670270000|2022-01-31 23:04:30|528.36|525.76|528.14|525.54|528.36|525.76|528.03|525.43|0
1643670280000|2022-01-31 23:04:40|528.36|525.76|528.36|525.76|528.36|525.76|528.14|525.54|0
1643670290000|2022-01-31 23:04:50|528.25|525.65|528.03|525.43|528.25|525.65|527.93|525.33|0
1643670300000|2022-01-31 23:05:00|527.93|525.33|528.03|525.43|528.03|525.43|527.71|525.11|0
1643670310000|2022-01-31 23:05:10|527.93|525.33|527.6|525|527.93|525.33|527.6|525|0
1643670320000|2022-01-31 23:05:20|526.84|524.24|526.84|524.24|526.84|524.24|526.73|524.13|0
1643670330000|2022-01-31 23:05:30|526.73|524.13|527.49|524.89|527.49|524.89|526.73|524.13|0
1643670340000|2022-01-31 23:05:40|527.16|524.56|527.6|525|527.6|525|527.16|524.56|0
1643670350000|2022-01-31 23:05:50|527.71|525.11|527.71|525.11|527.81|525.21|527.71|525.11|0
1643670360000|2022-01-31 23:06:00|527.38|524.78|527.27|524.67|527.49|524.89|527.27|524.67|0
1643670370000|2022-01-31 23:06:10|527.71|525.11|527.6|525|527.71|525.11|527.6|525|0
1643670380000|2022-01-31 23:06:20|527.71|525.11|527.6|525|527.71|525.11|527.49|524.89|0
1643670390000|2022-01-31 23:06:30|527.49|524.89|527.49|524.89|527.49|524.89|527.49|524.89|0
1643670400000|2022-01-31 23:06:40|527.38|524.78|527.49|524.89|527.49|524.89|527.38|524.78|0
1643670410000|2022-01-31 23:06:50|527.71|525.11|528.03|525.43|528.03|525.43|527.71|525.11|0
1643670420000|2022-01-31 23:07:00|528.14|525.54|528.68|526.08|528.68|526.08|528.14|525.54|0
1643670430000|2022-01-31 23:07:10|529.45|526.85|530.1|527.5|530.1|527.5|529.45|526.85|0
1643670440000|2022-01-31 23:07:20|530.31|527.71|530.53|527.93|530.53|527.93|530.31|527.71|0
1643670450000|2022-01-31 23:07:30|530.31|527.71|530.31|527.71|530.31|527.71|530.1|527.5|0
1643670460000|2022-01-31 23:07:40|530.1|527.5|530.1|527.5|530.31|527.71|530.1|527.5|0
1643670470000|2022-01-31 23:07:50|530.2|527.6|530.53|527.93|530.53|527.93|530.1|527.5|0
1643670480000|2022-01-31 23:08:00|530.64|528.04|530.53|527.93|530.64|528.04|530.53|527.93|0
1643670490000|2022-01-31 23:08:10|530.97|528.37|530.75|528.15|530.97|528.37|530.75|528.15|0
1643670500000|2022-01-31 23:08:20|530.85|528.25|531.18|528.58|531.18|528.58|530.85|528.25|0
1643670510000|2022-01-31 23:08:30|530.75|528.15|530.64|528.04|530.75|528.15|530.53|527.93|0
1643670520000|2022-01-31 23:08:40|530.53|527.93|530.42|527.82|530.53|527.93|530.31|527.71|0
1643670530000|2022-01-31 23:08:50|530.31|527.71|530.64|528.04|530.64|528.04|530.31|527.71|0
1643670540000|2022-01-31 23:09:00|530.97|528.37|530.31|527.71|530.97|528.37|530.31|527.71|0
1643670550000|2022-01-31 23:09:10|530.42|527.82|530.63|528.03|530.63|528.03|530.42|527.82|0
1643670560000|2022-01-31 23:09:20|530.75|528.15|530.97|528.37|531.18|528.58|530.75|528.15|0
1643670570000|2022-01-31 23:09:30|530.75|528.15|530.53|527.93|530.97|528.37|530.53|527.93|0
1643670580000|2022-01-31 23:09:40|530.63|528.03|530.75|528.15|530.75|528.15|530.63|528.03|0
1643670600000|2022-01-31 23:10:00|530.96|528.36|531.07|528.47|531.18|528.58|530.96|528.36|0
1643670610000|2022-01-31 23:10:10|531.18|528.58|531.07|528.47|531.18|528.58|531.07|528.47|0
1643670620000|2022-01-31 23:10:20|531.18|528.58|531.18|528.58|531.18|528.58|531.18|528.58|0
1643670630000|2022-01-31 23:10:30|531.4|528.8|531.18|528.58|531.4|528.8|531.18|528.58|0
1643670640000|2022-01-31 23:10:40|530.96|528.36|530.96|528.36|530.96|528.36|530.96|528.36|0
1643670650000|2022-01-31 23:10:50|531.07|528.47|531.07|528.47|531.29|528.69|531.07|528.47|0
1643670660000|2022-01-31 23:11:00|531.18|528.58|531.18|528.58|531.18|528.58|531.18|528.58|0
1643670680000|2022-01-31 23:11:20|531.07|528.47|530.96|528.36|531.07|528.47|530.96|528.36|0
1643670690000|2022-01-31 23:11:30|530.75|528.15|530.42|527.82|530.75|528.15|530.42|527.82|0
1643670700000|2022-01-31 23:11:40|530.53|527.93|529.22|526.62|530.53|527.93|529.22|526.62|0
1643670710000|2022-01-31 23:11:50|529.01|526.41|529.33|526.73|529.33|526.73|529.01|526.41|0
1643670720000|2022-01-31 23:12:00|529.55|526.95|529.55|526.95|529.55|526.95|529.44|526.84|0
1643670730000|2022-01-31 23:12:10|529.44|526.84|529.44|526.84|529.44|526.84|529.44|526.84|0
1643670740000|2022-01-31 23:12:20|528.79|526.19|528.35|525.75|528.79|526.19|528.35|525.75|0
1643670750000|2022-01-31 23:12:30|528.02|525.42|527.7|525.1|528.02|525.42|527.7|525.1|0
1643670760000|2022-01-31 23:12:40|527.49|524.89|527.49|524.89|527.49|524.89|527.27|524.67|0
1643670770000|2022-01-31 23:12:50|527.37|524.77|528.35|525.75|528.35|525.75|527.37|524.77|0
1643670780000|2022-01-31 23:13:00|528.02|525.42|527.7|525.1|528.02|525.42|527.7|525.1|0
1643670790000|2022-01-31 23:13:10|527.37|524.77|527.37|524.77|527.37|524.77|527.27|524.67|0
1643670800000|2022-01-31 23:13:20|527.49|524.89|527.59|524.99|527.59|524.99|527.37|524.77|0
1643670810000|2022-01-31 23:13:30|527.27|524.67|526.62|524.02|527.27|524.67|526.62|524.02|0
1643670820000|2022-01-31 23:13:40|527.05|524.45|527.05|524.45|527.05|524.45|526.94|524.34|0
1643670830000|2022-01-31 23:13:50|527.16|524.56|527.16|524.56|527.16|524.56|527.16|524.56|0
1643670840000|2022-01-31 23:14:00|527.27|524.67|527.05|524.45|527.27|524.67|527.05|524.45|0
1643670850000|2022-01-31 23:14:10|527.27|524.67|526.83|524.23|527.27|524.67|526.83|524.23|0
1643670860000|2022-01-31 23:14:20|527.05|524.45|526.94|524.34|527.05|524.45|526.94|524.34|0
1643670870000|2022-01-31 23:14:30|527.05|524.45|527.27|524.67|527.27|524.67|527.05|524.45|0
1643670880000|2022-01-31 23:14:40|527.37|524.77|526.83|524.23|527.37|524.77|526.83|524.23|0
1643670890000|2022-01-31 23:14:50|526.72|524.12|526.83|524.23|526.83|524.23|526.72|524.12|0
1643670900000|2022-01-31 23:15:00|527.05|524.45|527.15|524.55|527.7|525.1|527.05|524.45|0
1643670910000|2022-01-31 23:15:10|527.27|524.67|527.92|525.32|527.92|525.32|527.27|524.67|0
1643670920000|2022-01-31 23:15:20|527.81|525.21|527.48|524.88|527.81|525.21|527.48|524.88|0
1643670930000|2022-01-31 23:15:30|527.15|524.55|527.27|524.67|527.27|524.67|527.15|524.55|0
1643670940000|2022-01-31 23:15:40|527.48|524.88|527.59|524.99|527.7|525.1|527.27|524.67|0
1643670950000|2022-01-31 23:15:50|527.7|525.1|527.92|525.32|527.92|525.32|527.7|525.1|0
1643670960000|2022-01-31 23:16:00|527.8|525.2|527.92|525.32|527.92|525.32|527.7|525.1|0
1643670980000|2022-01-31 23:16:20|528.13|525.53|528.57|525.97|528.57|525.97|528.13|525.53|0
1643670990000|2022-01-31 23:16:30|528.79|526.19|528.79|526.19|528.79|526.19|528.35|525.75|0
1643671000000|2022-01-31 23:16:40|528.67|526.07|528.35|525.75|528.67|526.07|528.35|525.75|0
1643671010000|2022-01-31 23:16:50|528.13|525.53|527.92|525.32|528.13|525.53|527.92|525.32|0
1643671020000|2022-01-31 23:17:00|528.13|525.53|527.37|524.77|528.13|525.53|527.37|524.77|0
1643671030000|2022-01-31 23:17:10|527.48|524.88|527.27|524.67|527.48|524.88|527.27|524.67|0
1643671040000|2022-01-31 23:17:20|527.92|525.32|527.8|525.2|527.92|525.32|527.8|525.2|0
1643671050000|2022-01-31 23:17:30|527.7|525.1|528.57|525.97|528.57|525.97|527.7|525.1|0
1643671060000|2022-01-31 23:17:40|528.46|525.86|528.35|525.75|528.46|525.86|528.13|525.53|0
1643671070000|2022-01-31 23:17:50|528.57|525.97|528.45|525.85|528.57|525.97|528.45|525.85|0
1643671080000|2022-01-31 23:18:00|528.35|525.75|528.13|525.53|528.35|525.75|528.13|525.53|0
1643671090000|2022-01-31 23:18:10|528.02|525.42|528.35|525.75|528.35|525.75|528.02|525.42|0
1643671100000|2022-01-31 23:18:20|528.13|525.53|528.13|525.53|528.13|525.53|528.13|525.53|0
1643671110000|2022-01-31 23:18:30|528.35|525.75|528.35|525.75|528.35|525.75|528.24|525.64|0
1643671120000|2022-01-31 23:18:40|528.24|525.64|527.92|525.32|528.24|525.64|527.92|525.32|0
1643671130000|2022-01-31 23:18:50|528.13|525.53|528.02|525.42|528.13|525.53|528.02|525.42|0
1643671140000|2022-01-31 23:19:00|528.13|525.53|527.92|525.32|528.13|525.53|527.92|525.32|0
1643671150000|2022-01-31 23:19:10|527.8|525.2|527.48|524.88|527.8|525.2|527.48|524.88|0
1643671160000|2022-01-31 23:19:20|527.7|525.1|527.37|524.77|527.7|525.1|527.37|524.77|0
1643671170000|2022-01-31 23:19:30|527.48|524.88|527.7|525.1|527.92|525.32|527.48|524.88|0
1643671190000|2022-01-31 23:19:50|527.37|524.77|527.37|524.77|527.37|524.77|527.37|524.77|0
1643671200000|2022-01-31 23:20:00|527.48|524.88|527.91|525.31|527.91|525.31|527.48|524.88|0
1643671210000|2022-01-31 23:20:10|528.35|525.75|528.02|525.42|528.35|525.75|528.02|525.42|0
1643671220000|2022-01-31 23:20:20|527.8|525.2|527.91|525.31|527.91|525.31|527.8|525.2|0
1643671230000|2022-01-31 23:20:30|528.02|525.42|528.57|525.97|528.57|525.97|528.02|525.42|0
1643671240000|2022-01-31 23:20:40|528.35|525.75|528.57|525.97|528.57|525.97|528.35|525.75|0
1643671250000|2022-01-31 23:20:50|528.78|526.18|529|526.4|529|526.4|528.78|526.18|0
1643671260000|2022-01-31 23:21:00|528.45|525.85|528.35|525.75|528.45|525.85|528.35|525.75|0
1643671270000|2022-01-31 23:21:10|528.78|526.18|528.89|526.29|528.89|526.29|528.78|526.18|0
1643671280000|2022-01-31 23:21:20|529|526.4|528.89|526.29|529|526.4|528.78|526.18|0
1643671290000|2022-01-31 23:21:30|529.22|526.62|529.32|526.72|529.32|526.72|529.22|526.62|0
1643671300000|2022-01-31 23:21:40|528.78|526.18|528.78|526.18|528.78|526.18|528.78|526.18|0
1643671310000|2022-01-31 23:21:50|528.67|526.07|528.78|526.18|528.78|526.18|528.67|526.07|0
1643671320000|2022-01-31 23:22:00|529|526.4|528.45|525.85|529|526.4|528.45|525.85|0
1643671330000|2022-01-31 23:22:10|528.56|525.96|528.78|526.18|528.78|526.18|528.56|525.96|0
1643671340000|2022-01-31 23:22:20|528.56|525.96|529.22|526.62|529.22|526.62|528.56|525.96|0
1643671350000|2022-01-31 23:22:30|529.32|526.72|529.43|526.83|529.43|526.83|529.32|526.72|0
1643671360000|2022-01-31 23:22:40|529.54|526.94|529.43|526.83|529.54|526.94|529.32|526.72|0
1643671370000|2022-01-31 23:22:50|529.22|526.62|529.22|526.62|529.22|526.62|529.22|526.62|0
1643671390000|2022-01-31 23:23:10|529.43|526.83|529.32|526.72|529.43|526.83|529.22|526.62|0
1643671400000|2022-01-31 23:23:20|529.43|526.83|529.87|527.27|529.87|527.27|529.43|526.83|0
1643671410000|2022-01-31 23:23:30|529.65|527.05|529.22|526.62|529.65|527.05|529.22|526.62|0
1643671420000|2022-01-31 23:23:40|529.32|526.72|529.65|527.05|529.65|527.05|529.21|526.61|0
1643671430000|2022-01-31 23:23:50|529.43|526.83|529.32|526.72|529.43|526.83|529.32|526.72|0
1643671440000|2022-01-31 23:24:00|529.21|526.61|529.43|526.83|529.54|526.94|529.21|526.61|0
1643671450000|2022-01-31 23:24:10|529.65|527.05|529.65|527.05|529.65|527.05|529.65|527.05|0
1643671460000|2022-01-31 23:24:20|529.87|527.27|529.54|526.94|529.87|527.27|529.54|526.94|0
1643671470000|2022-01-31 23:24:30|529.43|526.83|529.43|526.83|529.43|526.83|529.21|526.61|0
1643671480000|2022-01-31 23:24:40|529.65|527.05|529.21|526.61|529.65|527.05|529.21|526.61|0
1643671490000|2022-01-31 23:24:50|529.1|526.5|528.78|526.18|529.1|526.5|528.78|526.18|0
1643671500000|2022-01-31 23:25:00|529|526.4|528.78|526.18|529|526.4|528.78|526.18|0
1643671520000|2022-01-31 23:25:20|528.67|526.07|528.78|526.18|528.78|526.18|528.67|526.07|0
1643671530000|2022-01-31 23:25:30|529|526.4|529|526.4|529|526.4|529|526.4|0
1643671540000|2022-01-31 23:25:40|529.21|526.61|529.43|526.83|529.43|526.83|529.21|526.61|0
1643671550000|2022-01-31 23:25:50|529.32|526.72|529.21|526.61|529.32|526.72|529.21|526.61|0
1643671570000|2022-01-31 23:26:10|529.43|526.83|529.21|526.61|529.43|526.83|529.21|526.61|0
1643671590000|2022-01-31 23:26:30|529|526.4|528.78|526.18|529|526.4|528.78|526.18|0
1643671600000|2022-01-31 23:26:40|529|526.4|529.43|526.83|529.43|526.83|529|526.4|0
1643671620000|2022-01-31 23:27:00|529.53|526.93|529.43|526.83|529.53|526.93|529.43|526.83|0
1643671630000|2022-01-31 23:27:10|529.21|526.61|529.21|526.61|529.21|526.61|529.21|526.61|0
1643671660000|2022-01-31 23:27:40|529.43|526.83|529.43|526.83|529.43|526.83|529.43|526.83|0
1643671670000|2022-01-31 23:27:50|529.65|527.05|529.75|527.15|529.75|527.15|529.65|527.05|0
1643671680000|2022-01-31 23:28:00|530.3|527.7|529.65|527.05|530.3|527.7|529.65|527.05|0
1643671690000|2022-01-31 23:28:10|529.21|526.61|529.21|526.61|529.32|526.72|529.21|526.61|0
1643671700000|2022-01-31 23:28:20|529.32|526.72|529.43|526.83|529.43|526.83|529.32|526.72|0
1643671720000|2022-01-31 23:28:40|529.21|526.61|529.21|526.61|529.21|526.61|529.21|526.61|0
1643671730000|2022-01-31 23:28:50|528.99|526.39|528.99|526.39|528.99|526.39|528.99|526.39|0
1643671740000|2022-01-31 23:29:00|528.78|526.18|528.78|526.18|528.78|526.18|528.78|526.18|0
1643671750000|2022-01-31 23:29:10|528.66|526.06|527.69|525.09|528.66|526.06|527.69|525.09|0
1643671760000|2022-01-31 23:29:20|527.26|524.66|526.82|524.22|527.26|524.66|526.82|524.22|0
1643671770000|2022-01-31 23:29:30|526.6|524|526.82|524.22|526.82|524.22|526.6|524|0
1643671780000|2022-01-31 23:29:40|527.04|524.44|527.26|524.66|527.26|524.66|527.04|524.44|0
1643671790000|2022-01-31 23:29:50|527.04|524.44|527.26|524.66|527.47|524.87|527.04|524.44|0
1643671800000|2022-01-31 23:30:00|527.36|524.76|526.93|524.33|527.36|524.76|526.93|524.33|0
1643671810000|2022-01-31 23:30:10|527.26|524.66|527.26|524.66|527.26|524.66|527.26|524.66|0
1643671830000|2022-01-31 23:30:30|527.69|525.09|528.34|525.74|528.34|525.74|527.47|524.87|0
1643671840000|2022-01-31 23:30:40|528.23|525.63|528.12|525.52|528.23|525.63|528.12|525.52|0
1643671850000|2022-01-31 23:30:50|527.47|524.87|527.47|524.87|527.69|525.09|527.47|524.87|0
1643671860000|2022-01-31 23:31:00|527.69|525.09|527.04|524.44|527.69|525.09|527.04|524.44|0
1643671870000|2022-01-31 23:31:10|527.25|524.65|527.25|524.65|527.25|524.65|527.25|524.65|0
1643671880000|2022-01-31 23:31:20|527.47|524.87|527.79|525.19|527.79|525.19|527.47|524.87|0
1643671890000|2022-01-31 23:31:30|527.69|525.09|527.91|525.31|527.91|525.31|527.69|525.09|0
1643671900000|2022-01-31 23:31:40|527.47|524.87|526.82|524.22|527.47|524.87|526.82|524.22|0
1643671910000|2022-01-31 23:31:50|526.6|524|526.39|523.79|526.6|524|526.27|523.67|0
1643671920000|2022-01-31 23:32:00|526.6|524|526.39|523.79|526.6|524|526.39|523.79|0
1643671930000|2022-01-31 23:32:10|526.17|523.57|524.65|522.05|526.17|523.57|524.65|522.05|0
1643671940000|2022-01-31 23:32:20|524.87|522.27|525.19|522.59|525.3|522.7|524.87|522.27|0
1643671950000|2022-01-31 23:32:30|525.52|522.92|525.52|522.92|525.52|522.92|525.3|522.7|0
1643671970000|2022-01-31 23:32:50|525.73|523.13|525.73|523.13|525.73|523.13|525.73|523.13|0
1643671980000|2022-01-31 23:33:00|525.52|522.92|525.62|523.02|525.62|523.02|525.52|522.92|0
1643671990000|2022-01-31 23:33:10|525.52|522.92|525.73|523.13|525.73|523.13|525.52|522.92|0
1643672000000|2022-01-31 23:33:20|525.95|523.35|525.95|523.35|525.95|523.35|525.95|523.35|0
1643672020000|2022-01-31 23:33:40|525.73|523.13|525.73|523.13|525.73|523.13|525.73|523.13|0
1643672030000|2022-01-31 23:33:50|525.62|523.02|525.52|522.92|525.73|523.13|525.52|522.92|0
1643672040000|2022-01-31 23:34:00|525.4|522.8|525.52|522.92|525.52|522.92|525.4|522.8|0
1643672050000|2022-01-31 23:34:10|525.95|523.35|526.05|523.45|526.05|523.45|525.84|523.24|0
1643672060000|2022-01-31 23:34:20|526.17|523.57|526.17|523.57|526.27|523.67|526.17|523.57|0
1643672070000|2022-01-31 23:34:30|525.95|523.35|525.95|523.35|525.95|523.35|525.95|523.35|0
1643672090000|2022-01-31 23:34:50|526.17|523.57|526.17|523.57|526.17|523.57|526.17|523.57|0
1643672100000|2022-01-31 23:35:00|525.62|523.02|525.73|523.13|525.73|523.13|525.52|522.92|0
1643672110000|2022-01-31 23:35:10|525.95|523.35|525.95|523.35|525.95|523.35|525.95|523.35|0
1643672120000|2022-01-31 23:35:20|526.05|523.45|525.95|523.35|526.05|523.45|525.95|523.35|0
1643672130000|2022-01-31 23:35:30|526.05|523.45|526.38|523.78|526.38|523.78|526.05|523.45|0
1643672140000|2022-01-31 23:35:40|526.49|523.89|526.49|523.89|526.49|523.89|526.49|523.89|0
1643672150000|2022-01-31 23:35:50|526.6|524|526.82|524.22|526.82|524.22|526.6|524|0
1643672160000|2022-01-31 23:36:00|527.03|524.43|527.03|524.43|527.03|524.43|526.82|524.22|0
1643672180000|2022-01-31 23:36:20|526.92|524.32|526.82|524.22|526.92|524.32|526.82|524.22|0
1643672190000|2022-01-31 23:36:30|527.03|524.43|526.82|524.22|527.03|524.43|526.82|524.22|0
1643672200000|2022-01-31 23:36:40|527.03|524.43|527.03|524.43|527.03|524.43|527.03|524.43|0
1643672210000|2022-01-31 23:36:50|527.25|524.65|527.25|524.65|527.25|524.65|527.25|524.65|0
1643672220000|2022-01-31 23:37:00|527.47|524.87|527.57|524.97|527.57|524.97|527.47|524.87|0
1643672230000|2022-01-31 23:37:10|527.68|525.08|527.47|524.87|527.68|525.08|527.47|524.87|0
1643672240000|2022-01-31 23:37:20|527.68|525.08|527.68|525.08|527.79|525.19|527.68|525.08|0
1643672250000|2022-01-31 23:37:30|527.47|524.87|527.47|524.87|527.47|524.87|527.35|524.75|0
1643672260000|2022-01-31 23:37:40|527.25|524.65|527.25|524.65|527.25|524.65|527.14|524.54|0
1643672270000|2022-01-31 23:37:50|527.47|524.87|527.47|524.87|527.47|524.87|527.47|524.87|0
1643672280000|2022-01-31 23:38:00|527.9|525.3|527.9|525.3|527.9|525.3|527.9|525.3|0
1643672290000|2022-01-31 23:38:10|528.12|525.52|527.9|525.3|528.12|525.52|527.9|525.3|0
1643672310000|2022-01-31 23:38:30|528.12|525.52|528.12|525.52|528.12|525.52|528.12|525.52|0
1643672320000|2022-01-31 23:38:40|528|525.4|527.9|525.3|528|525.4|527.9|525.3|0
1643672330000|2022-01-31 23:38:50|527.79|525.19|527.25|524.65|527.79|525.19|527.25|524.65|0
1643672340000|2022-01-31 23:39:00|527.35|524.75|527.47|524.87|527.47|524.87|527.35|524.75|0
1643672350000|2022-01-31 23:39:10|527.68|525.08|527.9|525.3|527.9|525.3|527.68|525.08|0
1643672360000|2022-01-31 23:39:20|527.79|525.19|527.47|524.87|527.79|525.19|527.47|524.87|0
1643672370000|2022-01-31 23:39:30|527.46|524.86|527.35|524.75|527.46|524.86|527.35|524.75|0
1643672380000|2022-01-31 23:39:40|527.46|524.86|527.46|524.86|527.46|524.86|527.25|524.65|0
1643672390000|2022-01-31 23:39:50|527.68|525.08|527.9|525.3|527.9|525.3|527.68|525.08|0
1643672400000|2022-01-31 23:40:00|528.33|525.73|528.12|525.52|528.33|525.73|528.12|525.52|0
1643672410000|2022-01-31 23:40:10|528|525.4|527.68|525.08|528|525.4|527.68|525.08|0
1643672420000|2022-01-31 23:40:20|527.25|524.65|527.03|524.43|527.25|524.65|527.03|524.43|0
1643672430000|2022-01-31 23:40:30|527.25|524.65|527.25|524.65|527.25|524.65|527.25|524.65|0
1643672440000|2022-01-31 23:40:40|527.46|524.86|527.35|524.75|527.46|524.86|527.25|524.65|0
1643672450000|2022-01-31 23:40:50|527.25|524.65|527.25|524.65|527.25|524.65|527.25|524.65|0
1643672470000|2022-01-31 23:41:10|527.03|524.43|527.03|524.43|527.03|524.43|527.03|524.43|0
1643672480000|2022-01-31 23:41:20|527.25|524.65|527.13|524.53|527.25|524.65|527.03|524.43|0
1643672490000|2022-01-31 23:41:30|527.25|524.65|526.81|524.21|527.25|524.65|526.6|524|0
1643672500000|2022-01-31 23:41:40|526.7|524.1|527.03|524.43|527.03|524.43|526.7|524.1|0
1643672510000|2022-01-31 23:41:50|527.25|524.65|527.25|524.65|527.25|524.65|527.25|524.65|0
1643672520000|2022-01-31 23:42:00|527.35|524.75|527.46|524.86|527.46|524.86|527.35|524.75|0
1643672530000|2022-01-31 23:42:10|527.35|524.75|527.46|524.86|527.46|524.86|527.35|524.75|0
1643672570000|2022-01-31 23:42:50|527.68|525.08|527.68|525.08|527.68|525.08|527.68|525.08|0
1643672590000|2022-01-31 23:43:10|527.9|525.3|528|525.4|528|525.4|527.9|525.3|0
1643672600000|2022-01-31 23:43:20|528.11|525.51|527.9|525.3|528.11|525.51|527.9|525.3|0
1643672610000|2022-01-31 23:43:30|527.68|525.08|527.68|525.08|527.68|525.08|527.68|525.08|0
1643672620000|2022-01-31 23:43:40|527.57|524.97|527.46|524.86|527.57|524.97|527.46|524.86|0
1643672630000|2022-01-31 23:43:50|527.24|524.64|527.68|525.08|527.68|525.08|527.24|524.64|0
1643672640000|2022-01-31 23:44:00|527.57|524.97|527.46|524.86|527.68|525.08|527.46|524.86|0
1643672650000|2022-01-31 23:44:10|527.68|525.08|527.68|525.08|527.68|525.08|527.68|525.08|0
1643672660000|2022-01-31 23:44:20|527.9|525.3|527.78|525.18|527.9|525.3|527.68|525.08|0
1643672670000|2022-01-31 23:44:30|527.9|525.3|527.9|525.3|527.9|525.3|527.9|525.3|0
1643672680000|2022-01-31 23:44:40|528.11|525.51|528.11|525.51|528.11|525.51|528.11|525.51|0
1643672690000|2022-01-31 23:44:50|528.33|525.73|528.55|525.95|528.55|525.95|528.33|525.73|0
1643672700000|2022-01-31 23:45:00|528.33|525.73|528.33|525.73|528.55|525.95|528.33|525.73|0
1643672710000|2022-01-31 23:45:10|528.55|525.95|528.33|525.73|528.55|525.95|528.33|525.73|0
1643672720000|2022-01-31 23:45:20|527.89|525.29|527.89|525.29|527.89|525.29|527.89|525.29|0
1643672730000|2022-01-31 23:45:30|528.11|525.51|527.89|525.29|528.11|525.51|527.89|525.29|0
1643672740000|2022-01-31 23:45:40|528.11|525.51|528.11|525.51|528.11|525.51|528.11|525.51|0
1643672750000|2022-01-31 23:45:50|527.89|525.29|527.89|525.29|527.89|525.29|527.89|525.29|0
1643672760000|2022-01-31 23:46:00|528.11|525.51|527.89|525.29|528.33|525.73|527.89|525.29|0
1643672770000|2022-01-31 23:46:10|528.11|525.51|528.11|525.51|528.11|525.51|528.11|525.51|0
1643672780000|2022-01-31 23:46:20|528|525.4|527.89|525.29|528.33|525.73|527.89|525.29|0
1643672800000|2022-01-31 23:46:40|528.11|525.51|527.89|525.29|528.11|525.51|527.89|525.29|0
1643672820000|2022-01-31 23:47:00|528.11|525.51|527.89|525.29|528.11|525.51|527.89|525.29|0
1643672830000|2022-01-31 23:47:10|528.11|525.51|528.33|525.73|528.33|525.73|528.11|525.51|0
1643672840000|2022-01-31 23:47:20|528.21|525.61|528.11|525.51|528.21|525.61|528.11|525.51|0
1643672850000|2022-01-31 23:47:30|528|525.4|528.33|525.73|528.33|525.73|528|525.4|0
1643672860000|2022-01-31 23:47:40|528.21|525.61|528.21|525.61|528.33|525.73|528.21|525.61|0
1643672870000|2022-01-31 23:47:50|528.33|525.73|528.21|525.61|528.33|525.73|528.21|525.61|0
1643672880000|2022-01-31 23:48:00|528.11|525.51|528.11|525.51|528.21|525.61|528.11|525.51|0
1643672890000|2022-01-31 23:48:10|528.21|525.61|528.11|525.51|528.21|525.61|528.11|525.51|0
1643672910000|2022-01-31 23:48:30|528|525.4|528.21|525.61|528.21|525.61|527.89|525.29|0
1643672920000|2022-01-31 23:48:40|528.33|525.73|528|525.4|528.33|525.73|528|525.4|0
1643672930000|2022-01-31 23:48:50|528.11|525.51|527.89|525.29|528.11|525.51|527.89|525.29|0
1643672940000|2022-01-31 23:49:00|528.11|525.51|528.11|525.51|528.11|525.51|528.11|525.51|0
1643672950000|2022-01-31 23:49:10|527.89|525.29|527.89|525.29|527.89|525.29|527.89|525.29|0
1643672960000|2022-01-31 23:49:20|528.11|525.51|528.11|525.51|528.11|525.51|528.11|525.51|0
1643672970000|2022-01-31 23:49:30|528|525.4|527.89|525.29|528|525.4|527.89|525.29|0
1643672980000|2022-01-31 23:49:40|528.11|525.51|528.11|525.51|528.11|525.51|528.11|525.51|0
1643672990000|2022-01-31 23:49:50|528.33|525.73|528.33|525.73|528.33|525.73|528.33|525.73|0
1643673000000|2022-01-31 23:50:00|528.21|525.61|528.33|525.73|528.33|525.73|528.11|525.51|0
1643673010000|2022-01-31 23:50:10|528.32|525.72|528.76|526.16|528.76|526.16|528.32|525.72|0
1643673020000|2022-01-31 23:50:20|528.54|525.94|528.76|526.16|528.76|526.16|528.54|525.94|0
1643673030000|2022-01-31 23:50:30|528.54|525.94|528.76|526.16|528.76|526.16|528.54|525.94|0
1643673040000|2022-01-31 23:50:40|528.54|525.94|528.54|525.94|528.54|525.94|528.54|525.94|0
1643673050000|2022-01-31 23:50:50|528.65|526.05|528.98|526.38|528.98|526.38|528.65|526.05|0
1643673060000|2022-01-31 23:51:00|529.19|526.59|528.76|526.16|529.19|526.59|528.76|526.16|0
1643673070000|2022-01-31 23:51:10|528.54|525.94|527.99|525.39|528.54|525.94|527.99|525.39|0
1643673080000|2022-01-31 23:51:20|527.89|525.29|527.89|525.29|527.89|525.29|527.89|525.29|0
1643673100000|2022-01-31 23:51:40|528.11|525.51|527.89|525.29|528.11|525.51|527.89|525.29|0
1643673210000|2022-01-31 23:53:30|527.67|525.07|528.11|525.51|528.11|525.51|527.67|525.07|0
1643673220000|2022-01-31 23:53:40|528.1|525.5|528.1|525.5|528.1|525.5|528.1|525.5|0
1643673240000|2022-01-31 23:54:00|527.89|525.29|527.89|525.29|527.89|525.29|527.89|525.29|0
1643673260000|2022-01-31 23:54:20|528.1|525.5|528.1|525.5|528.1|525.5|528.1|525.5|0
1643673310000|2022-01-31 23:55:10|528.21|525.61|528.32|525.72|528.32|525.72|528.21|525.61|0
1643673320000|2022-01-31 23:55:20|528.54|525.94|528.32|525.72|528.54|525.94|528.32|525.72|0
1643673330000|2022-01-31 23:55:30|528.42|525.82|528.54|525.94|528.54|525.94|528.42|525.82|0
1643673340000|2022-01-31 23:55:40|528.76|526.16|528.75|526.15|528.76|526.16|528.75|526.15|0
1643673360000|2022-01-31 23:56:00|528.54|525.94|528.54|525.94|528.64|526.04|528.54|525.94|0
1643673370000|2022-01-31 23:56:10|528.64|526.04|528.64|526.04|528.64|526.04|528.54|525.94|0
1643673380000|2022-01-31 23:56:20|528.54|525.94|528.54|525.94|528.54|525.94|528.54|525.94|0
1643673390000|2022-01-31 23:56:30|528.32|525.72|528.1|525.5|528.32|525.72|528.1|525.5|0
1643673400000|2022-01-31 23:56:40|527.89|525.29|527.45|524.85|527.89|525.29|527.45|524.85|0
1643673410000|2022-01-31 23:56:50|527.67|525.07|527.67|525.07|527.67|525.07|527.67|525.07|0
1643673420000|2022-01-31 23:57:00|527.45|524.85|527.89|525.29|527.89|525.29|527.45|524.85|0
1643673430000|2022-01-31 23:57:10|528.1|525.5|527.67|525.07|528.1|525.5|527.67|525.07|0
1643673440000|2022-01-31 23:57:20|527.45|524.85|527.88|525.28|527.88|525.28|527.45|524.85|0
1643673450000|2022-01-31 23:57:30|528.1|525.5|528.1|525.5|528.1|525.5|527.99|525.39|0
1643673480000|2022-01-31 23:58:00|528.32|525.72|528.1|525.5|528.32|525.72|528.1|525.5|0
1643673490000|2022-01-31 23:58:10|527.88|525.28|527.88|525.28|527.88|525.28|527.88|525.28|0
1643673500000|2022-01-31 23:58:20|527.99|525.39|528.1|525.5|528.1|525.5|527.88|525.28|0
1643673520000|2022-01-31 23:58:40|527.99|525.39|528.1|525.5|528.1|525.5|527.99|525.39|0
1643673540000|2022-01-31 23:59:00|527.88|525.28|528.1|525.5|528.1|525.5|527.88|525.28|0
1643673550000|2022-01-31 23:59:10|528.32|525.72|528.32|525.72|528.32|525.72|528.32|525.72|0
1643673560000|2022-01-31 23:59:20|528.53|525.93|528.53|525.93|528.53|525.93|528.53|525.93|0
1643673570000|2022-01-31 23:59:30|528.2|525.6|528.2|525.6|528.2|525.6|528.2|525.6|0
1643673580000|2022-01-31 23:59:40|528.1|525.5|527.99|525.39|528.1|525.5|527.99|525.39|0
1643673590000|2022-01-31 23:59:50|527.88|525.28|528.32|525.72|528.32|525.72|527.88|525.28|0
1643673600000|2022-02-01 00:00:00|528.53|525.93|527.88|525.28|528.53|525.93|527.88|525.28|0
1643673630000|2022-02-01 00:00:30|528.1|525.5|528.32|525.72|528.32|525.72|528.1|525.5|0
1643673640000|2022-02-01 00:00:40|527.88|525.28|527.88|525.28|527.88|525.28|527.88|525.28|0
1643673650000|2022-02-01 00:00:50|528.1|525.5|528.1|525.5|528.1|525.5|528.1|525.5|0
1643673660000|2022-02-01 00:01:00|527.88|525.28|527.88|525.28|527.88|525.28|527.88|525.28|0
1643673670000|2022-02-01 00:01:10|528.1|525.5|527.88|525.28|528.1|525.5|527.88|525.28|0
1643673700000|2022-02-01 00:01:40|528.1|525.5|528.32|525.72|528.32|525.72|528.1|525.5|0
1643673710000|2022-02-01 00:01:50|528.53|525.93|528.53|525.93|528.53|525.93|528.53|525.93|0
1643673720000|2022-02-01 00:02:00|528.97|526.37|528.75|526.15|528.97|526.37|528.75|526.15|0
1643673730000|2022-02-01 00:02:10|528.97|526.37|528.97|526.37|528.97|526.37|528.97|526.37|0
1643673740000|2022-02-01 00:02:20|528.75|526.15|528.32|525.72|528.75|526.15|528.32|525.72|0
1643673750000|2022-02-01 00:02:30|528.53|525.93|528.32|525.72|528.53|525.93|528.32|525.72|0
1643673760000|2022-02-01 00:02:40|528.53|525.93|528.53|525.93|528.53|525.93|528.53|525.93|0
1643673770000|2022-02-01 00:02:50|528.31|525.71|528.31|525.71|528.31|525.71|528.2|525.6|0
1643673780000|2022-02-01 00:03:00|528.53|525.93|528.53|525.93|528.53|525.93|528.31|525.71|0
1643673790000|2022-02-01 00:03:10|528.31|525.71|527.98|525.38|528.31|525.71|527.98|525.38|0
1643673800000|2022-02-01 00:03:20|527.88|525.28|527.88|525.28|528.1|525.5|527.88|525.28|0
1643673810000|2022-02-01 00:03:30|528.1|525.5|528.1|525.5|528.1|525.5|528.1|525.5|0
1643673820000|2022-02-01 00:03:40|527.88|525.28|527.88|525.28|527.88|525.28|527.88|525.28|0
1643673830000|2022-02-01 00:03:50|528.1|525.5|527.88|525.28|528.1|525.5|527.88|525.28|0
1643673850000|2022-02-01 00:04:10|528.1|525.5|527.88|525.28|528.1|525.5|527.88|525.28|0
1643673860000|2022-02-01 00:04:20|528.1|525.5|528.1|525.5|528.1|525.5|528.1|525.5|0
1643673870000|2022-02-01 00:04:30|528.53|525.93|528.31|525.71|528.53|525.93|528.31|525.71|0
1643673880000|2022-02-01 00:04:40|528.1|525.5|528.1|525.5|528.31|525.71|527.88|525.28|0
1643673890000|2022-02-01 00:04:50|528.31|525.71|527.98|525.38|528.31|525.71|527.98|525.38|0
1643673900000|2022-02-01 00:05:00|528.2|525.6|528.53|525.93|528.53|525.93|528.2|525.6|0
1643673910000|2022-02-01 00:05:10|528.42|525.82|527.98|525.38|528.42|525.82|527.98|525.38|0
1643673920000|2022-02-01 00:05:20|528.31|525.71|528.1|525.5|528.31|525.71|528.1|525.5|0
1643673930000|2022-02-01 00:05:30|528.31|525.71|528.31|525.71|528.31|525.71|527.88|525.28|0
1643673940000|2022-02-01 00:05:40|528.75|526.15|528.75|526.15|528.75|526.15|528.75|526.15|0
1643673950000|2022-02-01 00:05:50|528.96|526.36|528.63|526.03|528.96|526.36|528.63|526.03|0
1643673960000|2022-02-01 00:06:00|528.96|526.36|528.96|526.36|528.96|526.36|528.96|526.36|0
1643673970000|2022-02-01 00:06:10|528.1|525.5|527.88|525.28|528.1|525.5|527.88|525.28|0
1643673980000|2022-02-01 00:06:20|528.09|525.49|528.09|525.49|528.2|525.6|528.09|525.49|0
1643673990000|2022-02-01 00:06:30|528.31|525.71|528.31|525.71|528.31|525.71|528.31|525.71|0
1643674000000|2022-02-01 00:06:40|528.53|525.93|528.75|526.15|528.75|526.15|528.53|525.93|0
1643674010000|2022-02-01 00:06:50|528.96|526.36|528.75|526.15|528.96|526.36|528.75|526.15|0
1643674020000|2022-02-01 00:07:00|528.63|526.03|528.53|525.93|528.63|526.03|528.53|525.93|0
1643674030000|2022-02-01 00:07:10|528.31|525.71|528.75|526.15|528.75|526.15|528.31|525.71|0
1643674040000|2022-02-01 00:07:20|528.53|525.93|528.53|525.93|528.63|526.03|528.53|525.93|0
1643674050000|2022-02-01 00:07:30|528.75|526.15|528.53|525.93|528.75|526.15|528.53|525.93|0
1643674060000|2022-02-01 00:07:40|528.75|526.15|528.75|526.15|528.75|526.15|528.53|525.93|0
1643674070000|2022-02-01 00:07:50|528.53|525.93|528.53|525.93|528.63|526.03|528.53|525.93|0
1643674080000|2022-02-01 00:08:00|528.75|526.15|528.53|525.93|528.75|526.15|528.53|525.93|0
1643674090000|2022-02-01 00:08:10|528.75|526.15|528.53|525.93|528.75|526.15|528.53|525.93|0
1643674100000|2022-02-01 00:08:20|528.63|526.03|528.53|525.93|528.74|526.14|528.53|525.93|0
1643674110000|2022-02-01 00:08:30|528.41|525.81|528.74|526.14|528.74|526.14|528.41|525.81|0
1643674120000|2022-02-01 00:08:40|528.31|525.71|528.09|525.49|528.31|525.71|528.09|525.49|0
1643674130000|2022-02-01 00:08:50|528.2|525.6|527.66|525.06|528.2|525.6|527.66|525.06|0
1643674140000|2022-02-01 00:09:00|527.55|524.95|527.66|525.06|527.66|525.06|527.22|524.62|0
1643674150000|2022-02-01 00:09:10|527.22|524.62|527.22|524.62|527.44|524.84|527.22|524.62|0
1643674160000|2022-02-01 00:09:20|527.33|524.73|527.44|524.84|527.66|525.06|527.22|524.62|0
1643674170000|2022-02-01 00:09:30|527.33|524.73|527.44|524.84|527.44|524.84|527.22|524.62|0
1643674180000|2022-02-01 00:09:40|527.22|524.62|527.22|524.62|527.22|524.62|527.22|524.62|0
1643674190000|2022-02-01 00:09:50|527.01|524.41|527.22|524.62|527.22|524.62|527.01|524.41|0
1643674200000|2022-02-01 00:10:00|527.44|524.84|527.87|525.27|527.87|525.27|527.44|524.84|0
1643674210000|2022-02-01 00:10:10|527.54|524.94|527.44|524.84|527.54|524.94|527.44|524.84|0
1643674220000|2022-02-01 00:10:20|527.33|524.73|527.22|524.62|527.33|524.73|527.11|524.51|0
1643674230000|2022-02-01 00:10:30|527.11|524.51|527.22|524.62|527.22|524.62|527.11|524.51|0
1643674240000|2022-02-01 00:10:40|527.11|524.51|527.11|524.51|527.22|524.62|527.11|524.51|0
1643674250000|2022-02-01 00:10:50|527.01|524.41|526.79|524.19|527.01|524.41|526.79|524.19|0
1643674260000|2022-02-01 00:11:00|527.01|524.41|526.79|524.19|527.01|524.41|526.79|524.19|0
1643674270000|2022-02-01 00:11:10|526.89|524.29|526.89|524.29|526.89|524.29|526.89|524.29|0
1643674280000|2022-02-01 00:11:20|527.22|524.62|527.22|524.62|527.44|524.84|527.22|524.62|0
1643674290000|2022-02-01 00:11:30|527.44|524.84|527.66|525.06|527.66|525.06|527.44|524.84|0
1643674300000|2022-02-01 00:11:40|527.33|524.73|527.22|524.62|527.33|524.73|527.22|524.62|0
1643674310000|2022-02-01 00:11:50|527.44|524.84|527.44|524.84|527.44|524.84|527.44|524.84|0
1643674320000|2022-02-01 00:12:00|527.22|524.62|528.09|525.49|528.09|525.49|527.22|524.62|0
1643674330000|2022-02-01 00:12:10|527.87|525.27|528.09|525.49|528.09|525.49|527.87|525.27|0
1643674340000|2022-02-01 00:12:20|528.31|525.71|527.98|525.38|528.31|525.71|527.87|525.27|0
1643674350000|2022-02-01 00:12:30|528.09|525.49|528.09|525.49|528.09|525.49|528.09|525.49|0
1643674360000|2022-02-01 00:12:40|528.19|525.59|527.44|524.84|528.31|525.71|527.44|524.84|0
1643674370000|2022-02-01 00:12:50|527.22|524.62|527.44|524.84|527.44|524.84|527.22|524.62|0
1643674380000|2022-02-01 00:13:00|527.33|524.73|527.22|524.62|527.33|524.73|527.22|524.62|0
1643674390000|2022-02-01 00:13:10|527.44|524.84|527|524.4|527.44|524.84|527|524.4|0
1643674400000|2022-02-01 00:13:20|527.22|524.62|527.44|524.84|527.44|524.84|527.22|524.62|0
1643674410000|2022-02-01 00:13:30|527.11|524.51|526.79|524.19|527.11|524.51|526.79|524.19|0
1643674420000|2022-02-01 00:13:40|527|524.4|527.11|524.51|527.22|524.62|527|524.4|0
1643674430000|2022-02-01 00:13:50|527.22|524.62|527|524.4|527.22|524.62|527|524.4|0
1643674440000|2022-02-01 00:14:00|527.11|524.51|527.22|524.62|527.22|524.62|527.11|524.51|0
1643674450000|2022-02-01 00:14:10|527.44|524.84|527.32|524.72|527.44|524.84|527.32|524.72|0
1643674460000|2022-02-01 00:14:20|527.65|525.05|527.65|525.05|527.65|525.05|527.44|524.84|0
1643674470000|2022-02-01 00:14:30|527.76|525.16|527.87|525.27|527.87|525.27|527.76|525.16|0
1643674480000|2022-02-01 00:14:40|527.76|525.16|527.65|525.05|527.76|525.16|527.65|525.05|0
1643674490000|2022-02-01 00:14:50|527.76|525.16|527.65|525.05|527.76|525.16|527.65|525.05|0
1643674500000|2022-02-01 00:15:00|527.32|524.72|528.31|525.71|528.31|525.71|527.32|524.72|0
1643674510000|2022-02-01 00:15:10|528.09|525.49|528.31|525.71|528.31|525.71|528.09|525.49|0
1643674520000|2022-02-01 00:15:20|528.09|525.49|527.44|524.84|528.09|525.49|527.44|524.84|0
1643674530000|2022-02-01 00:15:30|527.87|525.27|528.19|525.59|528.52|525.92|527.87|525.27|0
1643674540000|2022-02-01 00:15:40|528.3|525.7|527.97|525.37|528.3|525.7|527.97|525.37|0
1643674550000|2022-02-01 00:15:50|528.09|525.49|528.52|525.92|528.52|525.92|528.09|525.49|0
1643674560000|2022-02-01 00:16:00|528.19|525.59|528.41|525.81|528.41|525.81|528.19|525.59|0
1643674570000|2022-02-01 00:16:10|528.52|525.92|528.41|525.81|528.52|525.92|528.3|525.7|0
1643674580000|2022-02-01 00:16:20|528.3|525.7|528.52|525.92|528.52|525.92|528.3|525.7|0
1643674590000|2022-02-01 00:16:30|528.74|526.14|528.74|526.14|528.74|526.14|528.74|526.14|0
1643674600000|2022-02-01 00:16:40|528.52|525.92|528.3|525.7|528.52|525.92|528.3|525.7|0
1643674610000|2022-02-01 00:16:50|528.09|525.49|528.3|525.7|528.3|525.7|528.09|525.49|0
1643674620000|2022-02-01 00:17:00|528.19|525.59|528.52|525.92|528.52|525.92|528.19|525.59|0
1643674630000|2022-02-01 00:17:10|528.74|526.14|528.74|526.14|528.96|526.36|528.74|526.14|0
1643674640000|2022-02-01 00:17:20|528.96|526.36|528.96|526.36|528.96|526.36|528.96|526.36|0
1643674650000|2022-02-01 00:17:30|528.95|526.35|528.95|526.35|528.95|526.35|528.95|526.35|0
1643674660000|2022-02-01 00:17:40|529.17|526.57|528.95|526.35|529.17|526.57|528.95|526.35|0
1643674670000|2022-02-01 00:17:50|528.74|526.14|528.74|526.14|528.74|526.14|528.62|526.02|0
1643674680000|2022-02-01 00:18:00|528.52|525.92|528.95|526.35|528.95|526.35|528.52|525.92|0
1643674700000|2022-02-01 00:18:20|528.74|526.14|528.52|525.92|528.74|526.14|528.52|525.92|0
1643674710000|2022-02-01 00:18:30|528.62|526.02|528.74|526.14|528.95|526.35|528.62|526.02|0
1643674720000|2022-02-01 00:18:40|528.52|525.92|528.74|526.14|528.74|526.14|528.52|525.92|0
1643674730000|2022-02-01 00:18:50|528.52|525.92|528.74|526.14|528.74|526.14|528.52|525.92|0
1643674740000|2022-02-01 00:19:00|528.62|526.02|528.3|525.7|528.62|526.02|528.3|525.7|0
1643674750000|2022-02-01 00:19:10|528.19|525.59|527.65|525.05|528.19|525.59|527.65|525.05|0
1643674760000|2022-02-01 00:19:20|527.43|524.83|527.75|525.15|527.75|525.15|527.43|524.83|0
1643674770000|2022-02-01 00:19:30|527.87|525.27|528.08|525.48|528.08|525.48|527.87|525.27|0
1643674780000|2022-02-01 00:19:40|528.3|525.7|527.65|525.05|528.3|525.7|527.65|525.05|0
1643674790000|2022-02-01 00:19:50|527.87|525.27|527.65|525.05|527.87|525.27|527.65|525.05|0
1643674800000|2022-02-01 00:20:00|527.75|525.15|527.87|525.27|527.87|525.27|527.65|525.05|0
1643674830000|2022-02-01 00:20:30|528.08|525.48|528.08|525.48|528.08|525.48|528.08|525.48|0
1643674850000|2022-02-01 00:20:50|528.3|525.7|528.3|525.7|528.4|525.8|528.3|525.7|0
1643674860000|2022-02-01 00:21:00|528.08|525.48|527.97|525.37|528.08|525.48|527.97|525.37|0
1643674870000|2022-02-01 00:21:10|528.08|525.48|528.08|525.48|528.19|525.59|528.08|525.48|0
1643674880000|2022-02-01 00:21:20|527.87|525.27|528.08|525.48|528.08|525.48|527.87|525.27|0
1643674890000|2022-02-01 00:21:30|528.3|525.7|527.87|525.27|528.3|525.7|527.87|525.27|0
1643674900000|2022-02-01 00:21:40|528.08|525.48|527.87|525.27|528.08|525.48|527.87|525.27|0
1643674910000|2022-02-01 00:21:50|527.97|525.37|527.87|525.27|527.97|525.37|527.87|525.27|0
1643674920000|2022-02-01 00:22:00|527.65|525.05|527.65|525.05|527.65|525.05|527.65|525.05|0
1643674930000|2022-02-01 00:22:10|527.43|524.83|527.54|524.94|527.65|525.05|527.43|524.83|0
1643674940000|2022-02-01 00:22:20|527.43|524.83|527.54|524.94|527.65|525.05|527.43|524.83|0
1643674950000|2022-02-01 00:22:30|527.53|524.93|527.53|524.93|527.53|524.93|527.43|524.83|0
1643674960000|2022-02-01 00:22:40|527.43|524.83|527.65|525.05|527.65|525.05|527.43|524.83|0
1643674970000|2022-02-01 00:22:50|527.43|524.83|527.43|524.83|527.43|524.83|527.43|524.83|0
1643674980000|2022-02-01 00:23:00|527.21|524.61|527.43|524.83|527.43|524.83|527.21|524.61|0
1643674990000|2022-02-01 00:23:10|527.32|524.72|527.43|524.83|527.43|524.83|527.32|524.72|0
1643675010000|2022-02-01 00:23:30|527.53|524.93|527.65|525.05|527.65|525.05|527.53|524.93|0
1643675020000|2022-02-01 00:23:40|527.75|525.15|527.65|525.05|527.75|525.15|527.65|525.05|0
1643675030000|2022-02-01 00:23:50|527.53|524.93|527.65|525.05|527.65|525.05|527.53|524.93|0
1643675040000|2022-02-01 00:24:00|527.86|525.26|527.75|525.15|527.86|525.26|527.65|525.05|0
1643675050000|2022-02-01 00:24:10|527.86|525.26|528.08|525.48|528.08|525.48|527.86|525.26|0
1643675060000|2022-02-01 00:24:20|527.97|525.37|528.3|525.7|528.3|525.7|527.97|525.37|0
1643675080000|2022-02-01 00:24:40|528.51|525.91|528.4|525.8|528.51|525.91|528.3|525.7|0
1643675090000|2022-02-01 00:24:50|528.73|526.13|528.73|526.13|528.73|526.13|528.73|526.13|0
1643675100000|2022-02-01 00:25:00|528.51|525.91|528.73|526.13|528.73|526.13|528.51|525.91|0
1643675110000|2022-02-01 00:25:10|528.62|526.02|528.95|526.35|528.95|526.35|528.62|526.02|0
1643675120000|2022-02-01 00:25:20|528.73|526.13|528.73|526.13|528.73|526.13|528.73|526.13|0
1643675130000|2022-02-01 00:25:30|528.84|526.24|528.73|526.13|528.84|526.24|528.73|526.13|0
1643675160000|2022-02-01 00:26:00|528.51|525.91|528.51|525.91|528.51|525.91|528.51|525.91|0
1643675170000|2022-02-01 00:26:10|528.4|525.8|528.51|525.91|528.51|525.91|528.4|525.8|0
1643675180000|2022-02-01 00:26:20|528.3|525.7|528.51|525.91|528.51|525.91|528.3|525.7|0
1643675190000|2022-02-01 00:26:30|528.4|525.8|528.3|525.7|528.4|525.8|528.3|525.7|0
1643675220000|2022-02-01 00:27:00|528.08|525.48|528.08|525.48|528.08|525.48|528.08|525.48|0
1643675230000|2022-02-01 00:27:10|528.3|525.7|528.51|525.91|528.51|525.91|528.18|525.58|0
1643675260000|2022-02-01 00:27:40|528.4|525.8|528.18|525.58|528.4|525.8|528.18|525.58|0
1643675270000|2022-02-01 00:27:50|528.3|525.7|528.51|525.91|528.51|525.91|528.3|525.7|0
1643675280000|2022-02-01 00:28:00|528.62|526.02|528.51|525.91|528.62|526.02|528.51|525.91|0
1643675290000|2022-02-01 00:28:10|528.62|526.02|528.83|526.23|528.83|526.23|528.62|526.02|0
1643675300000|2022-02-01 00:28:20|528.73|526.13|528.73|526.13|528.83|526.23|528.73|526.13|0
1643675310000|2022-02-01 00:28:30|528.51|525.91|528.51|525.91|528.51|525.91|528.29|525.69|0
1643675320000|2022-02-01 00:28:40|528.62|526.02|528.73|526.13|528.73|526.13|528.51|525.91|0
1643675330000|2022-02-01 00:28:50|528.62|526.02|528.62|526.02|528.62|526.02|528.62|526.02|0
1643675340000|2022-02-01 00:29:00|528.73|526.13|528.73|526.13|528.73|526.13|528.62|526.02|0
1643675350000|2022-02-01 00:29:10|528.62|526.02|528.51|525.91|528.62|526.02|528.51|525.91|0
1643675360000|2022-02-01 00:29:20|528.62|526.02|528.51|525.91|528.62|526.02|528.51|525.91|0
1643675390000|2022-02-01 00:29:50|528.4|525.8|528.51|525.91|528.51|525.91|528.4|525.8|0
1643675400000|2022-02-01 00:30:00|528.4|525.8|528.51|525.91|528.51|525.91|528.4|525.8|0
1643675410000|2022-02-01 00:30:10|528.73|526.13|528.73|526.13|528.73|526.13|528.73|526.13|0
1643675430000|2022-02-01 00:30:30|528.61|526.01|528.61|526.01|528.61|526.01|528.61|526.01|0
1643675440000|2022-02-01 00:30:40|528.51|525.91|528.08|525.48|528.51|525.91|528.08|525.48|0
1643675450000|2022-02-01 00:30:50|527.86|525.26|528.08|525.48|528.08|525.48|527.86|525.26|0
1643675470000|2022-02-01 00:31:10|528.18|525.58|528.18|525.58|528.18|525.58|528.18|525.58|0
1643675480000|2022-02-01 00:31:20|528.08|525.48|527.86|525.26|528.08|525.48|527.86|525.26|0
1643675490000|2022-02-01 00:31:30|528.08|525.48|528.07|525.47|528.18|525.58|528.07|525.47|0
1643675500000|2022-02-01 00:31:40|528.18|525.58|528.07|525.47|528.18|525.58|528.07|525.47|0
1643675510000|2022-02-01 00:31:50|527.86|525.26|527.86|525.26|527.86|525.26|527.86|525.26|0
1643675520000|2022-02-01 00:32:00|527.53|524.93|527.53|524.93|527.74|525.14|527.53|524.93|0
1643675530000|2022-02-01 00:32:10|527.64|525.04|527.53|524.93|527.74|525.14|527.53|524.93|0
1643675540000|2022-02-01 00:32:20|527.64|525.04|527.53|524.93|527.64|525.04|527.42|524.82|0
1643675550000|2022-02-01 00:32:30|527.64|525.04|527.74|525.14|527.74|525.14|527.64|525.04|0
1643675560000|2022-02-01 00:32:40|527.64|525.04|527.86|525.26|527.86|525.26|527.53|524.93|0
1643675570000|2022-02-01 00:32:50|528.07|525.47|528.29|525.69|528.29|525.69|528.07|525.47|0
1643675580000|2022-02-01 00:33:00|528.07|525.47|528.29|525.69|528.29|525.69|528.07|525.47|0
1643675590000|2022-02-01 00:33:10|528.4|525.8|528.4|525.8|528.51|525.91|528.29|525.69|0
1643675600000|2022-02-01 00:33:20|528.39|525.79|528.29|525.69|528.39|525.79|528.29|525.69|0
1643675610000|2022-02-01 00:33:30|528.18|525.58|528.29|525.69|528.29|525.69|528.18|525.58|0
1643675620000|2022-02-01 00:33:40|528.18|525.58|528.18|525.58|528.18|525.58|528.07|525.47|0
1643675630000|2022-02-01 00:33:50|528.07|525.47|528.18|525.58|528.18|525.58|528.07|525.47|0
1643675640000|2022-02-01 00:34:00|528.07|525.47|527.64|525.04|528.07|525.47|527.42|524.82|0
1643675660000|2022-02-01 00:34:20|527.74|525.14|527.74|525.14|527.74|525.14|527.64|525.04|0
1643675670000|2022-02-01 00:34:30|527.86|525.26|528.07|525.47|528.07|525.47|527.86|525.26|0
1643675690000|2022-02-01 00:34:50|528.29|525.69|527.96|525.36|528.29|525.69|527.96|525.36|0
1643675700000|2022-02-01 00:35:00|528.07|525.47|528.29|525.69|528.29|525.69|528.07|525.47|0
1643675710000|2022-02-01 00:35:10|528.39|525.79|528.39|525.79|528.39|525.79|528.29|525.69|0
1643675720000|2022-02-01 00:35:20|528.29|525.69|528.39|525.79|528.39|525.79|528.29|525.69|0
1643675730000|2022-02-01 00:35:30|528.29|525.69|528.07|525.47|528.29|525.69|528.07|525.47|0
1643675740000|2022-02-01 00:35:40|527.42|524.82|527.52|524.92|527.64|525.04|527.42|524.82|0
1643675750000|2022-02-01 00:35:50|527.64|525.04|527.42|524.82|527.64|525.04|527.42|524.82|0
1643675770000|2022-02-01 00:36:10|527.64|525.04|527.64|525.04|527.64|525.04|527.64|525.04|0
1643675780000|2022-02-01 00:36:20|527.42|524.82|527.42|524.82|527.42|524.82|527.42|524.82|0
1643675790000|2022-02-01 00:36:30|527.52|524.92|527.42|524.82|527.52|524.92|527.42|524.82|0
1643675820000|2022-02-01 00:37:00|527.64|525.04|527.64|525.04|527.64|525.04|527.64|525.04|0
1643675840000|2022-02-01 00:37:20|527.85|525.25|527.85|525.25|527.85|525.25|527.85|525.25|0
1643675860000|2022-02-01 00:37:40|527.42|524.82|527.85|525.25|527.85|525.25|527.42|524.82|0
1643675870000|2022-02-01 00:37:50|527.64|525.04|527.64|525.04|527.74|525.14|527.64|525.04|0
1643675880000|2022-02-01 00:38:00|527.74|525.14|527.85|525.25|527.85|525.25|527.74|525.14|0
1643675900000|2022-02-01 00:38:20|527.96|525.36|527.96|525.36|527.96|525.36|527.96|525.36|0
1643675910000|2022-02-01 00:38:30|528.07|525.47|528.29|525.69|528.29|525.69|528.07|525.47|0
1643675930000|2022-02-01 00:38:50|528.5|525.9|528.5|525.9|528.5|525.9|528.5|525.9|0
1643675940000|2022-02-01 00:39:00|528.39|525.79|528.72|526.12|528.72|526.12|528.39|525.79|0
1643675950000|2022-02-01 00:39:10|528.5|525.9|528.5|525.9|528.5|525.9|528.5|525.9|0
1643675970000|2022-02-01 00:39:30|528.39|525.79|528.29|525.69|528.39|525.79|528.17|525.57|0
1643675980000|2022-02-01 00:39:40|528.17|525.57|528.07|525.47|528.17|525.57|528.07|525.47|0
1643675990000|2022-02-01 00:39:50|527.85|525.25|528.07|525.47|528.07|525.47|527.85|525.25|0
1643676000000|2022-02-01 00:40:00|527.96|525.36|527.85|525.25|528.07|525.47|527.85|525.25|0
1643676020000|2022-02-01 00:40:20|527.96|525.36|527.85|525.25|527.96|525.36|527.85|525.25|0
1643676030000|2022-02-01 00:40:30|528.07|525.47|528.07|525.47|528.07|525.47|528.07|525.47|0
1643676040000|2022-02-01 00:40:40|528.28|525.68|528.28|525.68|528.28|525.68|528.28|525.68|0
1643676050000|2022-02-01 00:40:50|528.07|525.47|528.07|525.47|528.07|525.47|528.07|525.47|0
1643676060000|2022-02-01 00:41:00|527.85|525.25|527.95|525.35|528.07|525.47|527.85|525.25|0
1643676070000|2022-02-01 00:41:10|528.07|525.47|528.07|525.47|528.07|525.47|527.95|525.35|0
1643676100000|2022-02-01 00:41:40|528.28|525.68|528.28|525.68|528.28|525.68|528.07|525.47|0
1643676110000|2022-02-01 00:41:50|528.39|525.79|528.28|525.68|528.39|525.79|528.28|525.68|0
1643676120000|2022-02-01 00:42:00|528.07|525.47|528.28|525.68|528.28|525.68|528.07|525.47|0
1643676130000|2022-02-01 00:42:10|528.07|525.47|528.07|525.47|528.17|525.57|528.07|525.47|0
1643676140000|2022-02-01 00:42:20|527.95|525.35|527.85|525.25|527.95|525.35|527.85|525.25|0
1643676150000|2022-02-01 00:42:30|527.63|525.03|527.41|524.81|527.63|525.03|527.41|524.81|0
1643676160000|2022-02-01 00:42:40|527.85|525.25|527.85|525.25|527.85|525.25|527.85|525.25|0
1643676170000|2022-02-01 00:42:50|527.63|525.03|527.63|525.03|527.63|525.03|527.63|525.03|0
1643676180000|2022-02-01 00:43:00|527.41|524.81|527.63|525.03|527.63|525.03|527.41|524.81|0
1643676190000|2022-02-01 00:43:10|527.52|524.92|527.52|524.92|527.52|524.92|527.52|524.92|0
1643676200000|2022-02-01 00:43:20|527.63|525.03|527.63|525.03|527.63|525.03|527.63|525.03|0
1643676220000|2022-02-01 00:43:40|527.41|524.81|527.41|524.81|527.52|524.92|527.41|524.81|0
1643676250000|2022-02-01 00:44:10|527.52|524.92|527.52|524.92|527.52|524.92|527.52|524.92|0
1643676260000|2022-02-01 00:44:20|527.41|524.81|527.41|524.81|527.41|524.81|527.41|524.81|0
1643676270000|2022-02-01 00:44:30|527.63|525.03|527.63|525.03|527.63|525.03|527.63|525.03|0
1643676280000|2022-02-01 00:44:40|527.52|524.92|527.63|525.03|527.63|525.03|527.52|524.92|0
1643676290000|2022-02-01 00:44:50|527.73|525.13|527.63|525.03|527.73|525.13|527.63|525.03|0
1643676320000|2022-02-01 00:45:20|527.85|525.25|528.06|525.46|528.06|525.46|527.85|525.25|0
1643676330000|2022-02-01 00:45:30|527.85|525.25|528.28|525.68|528.28|525.68|527.85|525.25|0
1643676340000|2022-02-01 00:45:40|528.17|525.57|528.28|525.68|528.28|525.68|528.17|525.57|0
1643676350000|2022-02-01 00:45:50|528.5|525.9|528.06|525.46|528.5|525.9|528.06|525.46|0
1643676370000|2022-02-01 00:46:10|528.17|525.57|528.28|525.68|528.28|525.68|528.17|525.57|0
1643676380000|2022-02-01 00:46:20|528.5|525.9|528.5|525.9|528.5|525.9|528.5|525.9|0
1643676390000|2022-02-01 00:46:30|528.28|525.68|528.5|525.9|528.5|525.9|528.28|525.68|0
1643676410000|2022-02-01 00:46:50|528.17|525.57|528.5|525.9|528.5|525.9|528.17|525.57|0
1643676420000|2022-02-01 00:47:00|528.28|525.68|528.38|525.78|528.5|525.9|528.28|525.68|0
1643676430000|2022-02-01 00:47:10|528.5|525.9|528.5|525.9|528.5|525.9|528.5|525.9|0
1643676440000|2022-02-01 00:47:20|528.38|525.78|528.5|525.9|528.6|526|528.38|525.78|0
1643676450000|2022-02-01 00:47:30|528.71|526.11|528.93|526.33|528.93|526.33|528.71|526.11|0
1643676470000|2022-02-01 00:47:50|529.15|526.55|529.15|526.55|529.15|526.55|528.93|526.33|0
1643676480000|2022-02-01 00:48:00|529.37|526.77|529.8|527.2|529.8|527.2|529.37|526.77|0
1643676490000|2022-02-01 00:48:10|529.58|526.98|529.8|527.2|529.8|527.2|529.58|526.98|0
1643676520000|2022-02-01 00:48:40|530.02|527.42|530.23|527.63|530.23|527.63|529.8|527.2|0
1643676530000|2022-02-01 00:48:50|530.02|527.42|529.9|527.3|530.02|527.42|529.9|527.3|0
1643676540000|2022-02-01 00:49:00|530.02|527.42|529.58|526.98|530.02|527.42|529.58|526.98|0
1643676550000|2022-02-01 00:49:10|529.8|527.2|529.36|526.76|529.8|527.2|529.36|526.76|0
1643676560000|2022-02-01 00:49:20|529.58|526.98|529.58|526.98|529.58|526.98|529.47|526.87|0
1643676570000|2022-02-01 00:49:30|529.47|526.87|529.8|527.2|529.8|527.2|529.36|526.76|0
1643676580000|2022-02-01 00:49:40|529.69|527.09|529.8|527.2|529.8|527.2|529.69|527.09|0
1643676590000|2022-02-01 00:49:50|529.58|526.98|529.69|527.09|529.69|527.09|529.58|526.98|0
1643676600000|2022-02-01 00:50:00|529.8|527.2|529.8|527.2|530.02|527.42|529.8|527.2|0
1643676610000|2022-02-01 00:50:10|529.9|527.3|530.02|527.42|530.02|527.42|529.9|527.3|0
1643676620000|2022-02-01 00:50:20|530.23|527.63|530.02|527.42|530.23|527.63|530.02|527.42|0
1643676630000|2022-02-01 00:50:30|530.12|527.52|530.67|528.07|530.67|528.07|530.12|527.52|0
1643676640000|2022-02-01 00:50:40|530.89|528.29|530.55|527.95|530.89|528.29|530.55|527.95|0
1643676650000|2022-02-01 00:50:50|530.45|527.85|530.45|527.85|530.67|528.07|530.45|527.85|0
1643676660000|2022-02-01 00:51:00|530.23|527.63|530.23|527.63|530.23|527.63|530.23|527.63|0
1643676670000|2022-02-01 00:51:10|530.02|527.42|529.9|527.3|530.02|527.42|529.8|527.2|0
1643676680000|2022-02-01 00:51:20|529.8|527.2|530.01|527.41|530.01|527.41|529.8|527.2|0
1643676690000|2022-02-01 00:51:30|530.23|527.63|530.12|527.52|530.23|527.63|530.12|527.52|0
1643676700000|2022-02-01 00:51:40|530.23|527.63|530.34|527.74|530.34|527.74|530.12|527.52|0
1643676710000|2022-02-01 00:51:50|530.45|527.85|530.45|527.85|530.45|527.85|530.45|527.85|0
1643676720000|2022-02-01 00:52:00|530.34|527.74|530.23|527.63|530.34|527.74|530.23|527.63|0
1643676730000|2022-02-01 00:52:10|530.12|527.52|529.8|527.2|530.12|527.52|529.8|527.2|0
1643676750000|2022-02-01 00:52:30|529.68|527.08|529.25|526.65|529.68|527.08|529.25|526.65|0
1643676760000|2022-02-01 00:52:40|529.36|526.76|529.25|526.65|529.36|526.76|528.93|526.33|0
1643676770000|2022-02-01 00:52:50|529.14|526.54|528.93|526.33|529.14|526.54|528.93|526.33|0
1643676780000|2022-02-01 00:53:00|529.14|526.54|529.25|526.65|529.36|526.76|529.14|526.54|0
1643676790000|2022-02-01 00:53:10|529.36|526.76|528.93|526.33|529.36|526.76|528.93|526.33|0
1643676810000|2022-02-01 00:53:30|529.14|526.54|529.14|526.54|529.14|526.54|529.14|526.54|0
1643676830000|2022-02-01 00:53:50|529.36|526.76|529.36|526.76|529.36|526.76|529.25|526.65|0
1643676840000|2022-02-01 00:54:00|529.14|526.54|529.14|526.54|529.36|526.76|529.14|526.54|0
1643676860000|2022-02-01 00:54:20|528.93|526.33|528.71|526.11|528.93|526.33|528.71|526.11|0
1643676870000|2022-02-01 00:54:30|528.93|526.33|529.03|526.43|529.03|526.43|528.93|526.33|0
1643676880000|2022-02-01 00:54:40|528.93|526.33|528.93|526.33|528.93|526.33|528.93|526.33|0
1643676890000|2022-02-01 00:54:50|528.71|526.11|528.71|526.11|528.71|526.11|528.71|526.11|0
1643676900000|2022-02-01 00:55:00|529.14|526.54|528.93|526.33|529.14|526.54|528.93|526.33|0
1643676910000|2022-02-01 00:55:10|529.14|526.54|529.14|526.54|529.14|526.54|529.14|526.54|0
1643676940000|2022-02-01 00:55:40|529.36|526.76|529.14|526.54|529.36|526.76|529.14|526.54|0
1643676950000|2022-02-01 00:55:50|529.36|526.76|529.79|527.19|529.79|527.19|529.36|526.76|0
1643676960000|2022-02-01 00:56:00|529.58|526.98|529.68|527.08|529.68|527.08|529.58|526.98|0
1643676970000|2022-02-01 00:56:10|529.58|526.98|529.14|526.54|529.58|526.98|529.14|526.54|0
1643676980000|2022-02-01 00:56:20|529.25|526.65|529.36|526.76|529.36|526.76|529.25|526.65|0
1643676990000|2022-02-01 00:56:30|529.25|526.65|529.14|526.54|529.25|526.65|529.14|526.54|0
1643677000000|2022-02-01 00:56:40|529.36|526.76|529.36|526.76|529.36|526.76|529.36|526.76|0
1643677010000|2022-02-01 00:56:50|529.58|526.98|529.58|526.98|529.58|526.98|529.58|526.98|0
1643677020000|2022-02-01 00:57:00|529.79|527.19|529.36|526.76|529.79|527.19|529.36|526.76|0
1643677030000|2022-02-01 00:57:10|529.58|526.98|529.79|527.19|529.79|527.19|529.58|526.98|0
1643677040000|2022-02-01 00:57:20|529.68|527.08|529.68|527.08|529.79|527.19|529.68|527.08|0
1643677050000|2022-02-01 00:57:30|529.58|526.98|529.36|526.76|529.58|526.98|529.36|526.76|0
1643677060000|2022-02-01 00:57:40|529.46|526.86|529.36|526.76|529.46|526.86|529.36|526.76|0
1643677070000|2022-02-01 00:57:50|529.57|526.97|529.36|526.76|529.57|526.97|529.36|526.76|0
1643677080000|2022-02-01 00:58:00|529.57|526.97|529.79|527.19|529.79|527.19|529.57|526.97|0
1643677090000|2022-02-01 00:58:10|529.68|527.08|529.79|527.19|529.79|527.19|529.68|527.08|0
1643677100000|2022-02-01 00:58:20|529.36|526.76|529.36|526.76|529.36|526.76|529.36|526.76|0
1643677110000|2022-02-01 00:58:30|529.46|526.86|529.57|526.97|529.57|526.97|529.46|526.86|0
1643677120000|2022-02-01 00:58:40|529.36|526.76|529.57|526.97|529.57|526.97|529.36|526.76|0
1643677130000|2022-02-01 00:58:50|529.68|527.08|529.68|527.08|529.68|527.08|529.68|527.08|0
1643677140000|2022-02-01 00:59:00|529.79|527.19|529.79|527.19|529.79|527.19|529.79|527.19|0
1643677150000|2022-02-01 00:59:10|529.36|526.76|529.36|526.76|529.36|526.76|529.36|526.76|0
1643677160000|2022-02-01 00:59:20|529.14|526.54|529.14|526.54|529.14|526.54|529.14|526.54|0
1643677170000|2022-02-01 00:59:30|528.92|526.32|529.14|526.54|529.14|526.54|528.92|526.32|0
1643677190000|2022-02-01 00:59:50|529.36|526.76|529.36|526.76|529.36|526.76|529.36|526.76|0
1643677210000|2022-02-01 01:00:10|529.24|526.64|528.7|526.1|529.24|526.64|528.7|526.1|0
1643677220000|2022-02-01 01:00:20|528.49|525.89|527.83|525.23|528.49|525.89|527.83|525.23|0
1643677240000|2022-02-01 01:00:40|528.05|525.45|528.27|525.67|528.27|525.67|528.05|525.45|0
1643677250000|2022-02-01 01:00:50|528.7|526.1|529.36|526.76|529.36|526.76|528.7|526.1|0
1643677260000|2022-02-01 01:01:00|529.57|526.97|528.92|526.32|529.57|526.97|528.92|526.32|0
1643677270000|2022-02-01 01:01:10|528.81|526.21|528.81|526.21|528.92|526.32|528.81|526.21|0
1643677280000|2022-02-01 01:01:20|528.7|526.1|528.37|525.77|528.7|526.1|528.37|525.77|0
1643677290000|2022-02-01 01:01:30|528.05|525.45|527.62|525.02|528.05|525.45|527.62|525.02|0
1643677300000|2022-02-01 01:01:40|527.4|524.8|527.4|524.8|527.4|524.8|527.4|524.8|0
1643677310000|2022-02-01 01:01:50|527.5|524.9|527.4|524.8|527.5|524.9|527.4|524.8|0
1643677320000|2022-02-01 01:02:00|527.83|525.23|527.83|525.23|527.83|525.23|527.83|525.23|0
1643677340000|2022-02-01 01:02:20|527.62|525.02|527.62|525.02|527.62|525.02|527.62|525.02|0
1643677350000|2022-02-01 01:02:30|527.83|525.23|527.83|525.23|527.83|525.23|527.83|525.23|0
1643677360000|2022-02-01 01:02:40|527.72|525.12|527.83|525.23|527.83|525.23|527.72|525.12|0
1643677380000|2022-02-01 01:03:00|527.62|525.02|527.62|525.02|527.62|525.02|527.62|525.02|0
1643677390000|2022-02-01 01:03:10|527.83|525.23|527.62|525.02|527.83|525.23|527.62|525.02|0
1643677400000|2022-02-01 01:03:20|527.72|525.12|527.62|525.02|527.72|525.12|527.62|525.02|0
1643677410000|2022-02-01 01:03:30|527.83|525.23|527.72|525.12|527.83|525.23|527.72|525.12|0
1643677420000|2022-02-01 01:03:40|527.62|525.02|527.61|525.01|527.62|525.02|527.61|525.01|0
1643677430000|2022-02-01 01:03:50|527.83|525.23|527.72|525.12|527.83|525.23|527.61|525.01|0
1643677440000|2022-02-01 01:04:00|527.83|525.23|527.72|525.12|527.83|525.23|527.61|525.01|0
1643677450000|2022-02-01 01:04:10|527.61|525.01|527.83|525.23|527.83|525.23|527.61|525.01|0
1643677460000|2022-02-01 01:04:20|527.61|525.01|527.83|525.23|527.83|525.23|527.61|525.01|0
1643677470000|2022-02-01 01:04:30|528.05|525.45|528.27|525.67|528.27|525.67|528.05|525.45|0
1643677480000|2022-02-01 01:04:40|528.48|525.88|528.59|525.99|528.59|525.99|528.48|525.88|0
1643677490000|2022-02-01 01:04:50|528.7|526.1|528.48|525.88|528.7|526.1|528.48|525.88|0
1643677500000|2022-02-01 01:05:00|528.59|525.99|528.59|525.99|528.59|525.99|528.59|525.99|0
1643677510000|2022-02-01 01:05:10|528.48|525.88|527.83|525.23|528.48|525.88|527.83|525.23|0
1643677520000|2022-02-01 01:05:20|528.05|525.45|528.05|525.45|528.05|525.45|528.05|525.45|0
1643677530000|2022-02-01 01:05:30|527.83|525.23|527.93|525.33|527.93|525.33|527.83|525.23|0
1643677540000|2022-02-01 01:05:40|527.83|525.23|527.72|525.12|527.83|525.23|527.72|525.12|0
1643677550000|2022-02-01 01:05:50|527.83|525.23|527.83|525.23|528.05|525.45|527.83|525.23|0
1643677560000|2022-02-01 01:06:00|527.72|525.12|527.72|525.12|527.83|525.23|527.72|525.12|0
1643677570000|2022-02-01 01:06:10|527.83|525.23|527.83|525.23|527.83|525.23|527.72|525.12|0
1643677580000|2022-02-01 01:06:20|527.93|525.33|527.93|525.33|527.93|525.33|527.83|525.23|0
1643677590000|2022-02-01 01:06:30|527.83|525.23|527.83|525.23|527.83|525.23|527.83|525.23|0
1643677600000|2022-02-01 01:06:40|528.05|525.45|528.05|525.45|528.05|525.45|527.83|525.23|0
1643677610000|2022-02-01 01:06:50|528.26|525.66|528.48|525.88|528.48|525.88|528.26|525.66|0
1643677620000|2022-02-01 01:07:00|528.7|526.1|528.59|525.99|528.7|526.1|528.59|525.99|0
1643677630000|2022-02-01 01:07:10|528.26|525.66|528.26|525.66|528.26|525.66|528.26|525.66|0
1643677640000|2022-02-01 01:07:20|528.05|525.45|528.26|525.66|528.26|525.66|528.05|525.45|0
1643677650000|2022-02-01 01:07:30|528.48|525.88|528.48|525.88|528.48|525.88|528.48|525.88|0
1643677660000|2022-02-01 01:07:40|528.26|525.66|528.26|525.66|528.26|525.66|528.26|525.66|0
1643677670000|2022-02-01 01:07:50|528.15|525.55|528.15|525.55|528.15|525.55|528.15|525.55|0
1643677680000|2022-02-01 01:08:00|528.05|525.45|528.26|525.66|528.26|525.66|528.05|525.45|0
1643677690000|2022-02-01 01:08:10|528.05|525.45|527.83|525.23|528.05|525.45|527.72|525.12|0
1643677700000|2022-02-01 01:08:20|527.39|524.79|527.39|524.79|527.39|524.79|527.39|524.79|0
1643677710000|2022-02-01 01:08:30|527.61|525.01|527.39|524.79|527.61|525.01|527.39|524.79|0
1643677720000|2022-02-01 01:08:40|527.18|524.58|527.28|524.68|527.28|524.68|527.18|524.58|0
1643677730000|2022-02-01 01:08:50|527.39|524.79|526.96|524.36|527.39|524.79|526.96|524.36|0
1643677740000|2022-02-01 01:09:00|527.18|524.58|527.39|524.79|527.39|524.79|527.18|524.58|0
1643677750000|2022-02-01 01:09:10|527.18|524.58|527.18|524.58|527.18|524.58|527.18|524.58|0
1643677760000|2022-02-01 01:09:20|527.39|524.79|527.39|524.79|527.39|524.79|527.39|524.79|0
1643677780000|2022-02-01 01:09:40|527.18|524.58|526.96|524.36|527.18|524.58|526.96|524.36|0
1643677790000|2022-02-01 01:09:50|527.18|524.58|526.96|524.36|527.18|524.58|526.96|524.36|0
1643677810000|2022-02-01 01:10:10|527.18|524.58|527.18|524.58|527.18|524.58|527.18|524.58|0
1643677820000|2022-02-01 01:10:20|527.39|524.79|527.83|525.23|527.83|525.23|527.39|524.79|0
1643677830000|2022-02-01 01:10:30|527.71|525.11|527.71|525.11|527.71|525.11|527.71|525.11|0
1643677840000|2022-02-01 01:10:40|527.83|525.23|527.61|525.01|527.83|525.23|527.61|525.01|0
1643677850000|2022-02-01 01:10:50|527.71|525.11|527.71|525.11|527.83|525.23|527.71|525.11|0
1643677860000|2022-02-01 01:11:00|527.83|525.23|527.61|525.01|527.83|525.23|527.61|525.01|0
1643677870000|2022-02-01 01:11:10|527.83|525.23|527.71|525.11|527.83|525.23|527.71|525.11|0
1643677880000|2022-02-01 01:11:20|527.83|525.23|527.83|525.23|527.83|525.23|527.83|525.23|0
1643677890000|2022-02-01 01:11:30|528.04|525.44|527.93|525.33|528.04|525.44|527.93|525.33|0
1643677900000|2022-02-01 01:11:40|528.04|525.44|528.04|525.44|528.04|525.44|527.93|525.33|0
1643677910000|2022-02-01 01:11:50|527.93|525.33|527.71|525.11|527.93|525.33|527.71|525.11|0
1643677920000|2022-02-01 01:12:00|527.83|525.23|527.83|525.23|527.83|525.23|527.83|525.23|0
1643677930000|2022-02-01 01:12:10|527.61|525.01|527.61|525.01|527.61|525.01|527.61|525.01|0
1643677940000|2022-02-01 01:12:20|527.39|524.79|526.96|524.36|527.39|524.79|526.96|524.36|0
1643677950000|2022-02-01 01:12:30|527.17|524.57|527.17|524.57|527.17|524.57|527.17|524.57|0
1643677980000|2022-02-01 01:13:00|527.39|524.79|527.93|525.33|527.93|525.33|527.39|524.79|0
1643677990000|2022-02-01 01:13:10|528.04|525.44|528.04|525.44|528.04|525.44|527.93|525.33|0
1643678000000|2022-02-01 01:13:20|527.93|525.33|528.04|525.44|528.04|525.44|527.82|525.22|0
1643678010000|2022-02-01 01:13:30|527.93|525.33|528.04|525.44|528.04|525.44|527.93|525.33|0
1643678030000|2022-02-01 01:13:50|528.26|525.66|528.26|525.66|528.26|525.66|528.26|525.66|0
1643678040000|2022-02-01 01:14:00|528.48|525.88|528.58|525.98|528.58|525.98|528.48|525.88|0
1643678050000|2022-02-01 01:14:10|528.48|525.88|528.48|525.88|528.48|525.88|528.36|525.76|0
1643678060000|2022-02-01 01:14:20|528.04|525.44|528.26|525.66|528.26|525.66|528.04|525.44|0
1643678070000|2022-02-01 01:14:30|528.04|525.44|528.04|525.44|528.04|525.44|528.04|525.44|0
1643678090000|2022-02-01 01:14:50|528.14|525.54|528.14|525.54|528.14|525.54|528.14|525.54|0
1643678100000|2022-02-01 01:15:00|528.04|525.44|528.04|525.44|528.04|525.44|528.04|525.44|0
1643678120000|2022-02-01 01:15:20|527.82|525.22|527.82|525.22|527.93|525.33|527.82|525.22|0
1643678130000|2022-02-01 01:15:30|527.93|525.33|528.26|525.66|528.26|525.66|527.93|525.33|0
1643678140000|2022-02-01 01:15:40|528.91|526.31|528.69|526.09|528.91|526.31|528.69|526.09|0
1643678150000|2022-02-01 01:15:50|528.58|525.98|528.58|525.98|528.58|525.98|528.58|525.98|0
1643678160000|2022-02-01 01:16:00|528.47|525.87|528.69|526.09|528.69|526.09|528.47|525.87|0
1643678170000|2022-02-01 01:16:10|528.47|525.87|528.47|525.87|528.47|525.87|528.47|525.87|0
1643678180000|2022-02-01 01:16:20|528.26|525.66|528.04|525.44|528.26|525.66|528.04|525.44|0
1643678200000|2022-02-01 01:16:40|528.26|525.66|528.26|525.66|528.26|525.66|528.26|525.66|0
1643678210000|2022-02-01 01:16:50|528.14|525.54|528.26|525.66|528.26|525.66|528.14|525.54|0
1643678220000|2022-02-01 01:17:00|528.14|525.54|528.26|525.66|528.26|525.66|528.14|525.54|0
1643678230000|2022-02-01 01:17:10|528.04|525.44|528.69|526.09|528.69|526.09|528.04|525.44|0
1643678240000|2022-02-01 01:17:20|528.47|525.87|528.04|525.44|528.47|525.87|528.04|525.44|0
1643678250000|2022-02-01 01:17:30|528.26|525.66|528.04|525.44|528.26|525.66|528.04|525.44|0
1643678260000|2022-02-01 01:17:40|527.93|525.33|528.26|525.66|528.26|525.66|527.93|525.33|0
1643678270000|2022-02-01 01:17:50|528.36|525.76|528.26|525.66|528.36|525.76|528.26|525.66|0
1643678280000|2022-02-01 01:18:00|528.04|525.44|528.04|525.44|528.14|525.54|528.04|525.44|0
1643678290000|2022-02-01 01:18:10|528.26|525.66|528.47|525.87|528.47|525.87|528.26|525.66|0
1643678300000|2022-02-01 01:18:20|528.69|526.09|528.69|526.09|528.69|526.09|528.69|526.09|0
1643678310000|2022-02-01 01:18:30|528.47|525.87|528.47|525.87|528.47|525.87|528.47|525.87|0
1643678320000|2022-02-01 01:18:40|528.36|525.76|528.25|525.65|528.36|525.76|528.25|525.65|0
1643678340000|2022-02-01 01:19:00|528.04|525.44|527.82|525.22|528.04|525.44|527.82|525.22|0
1643678350000|2022-02-01 01:19:10|528.04|525.44|527.82|525.22|528.04|525.44|527.82|525.22|0
1643678360000|2022-02-01 01:19:20|527.92|525.32|528.25|525.65|528.25|525.65|527.82|525.22|0
1643678370000|2022-02-01 01:19:30|528.36|525.76|528.36|525.76|528.36|525.76|528.36|525.76|0
1643678380000|2022-02-01 01:19:40|528.47|525.87|528.47|525.87|528.47|525.87|528.36|525.76|0
1643678390000|2022-02-01 01:19:50|528.36|525.76|528.47|525.87|528.47|525.87|528.25|525.65|0
1643678400000|2022-02-01 01:20:00|528.36|525.76|528.47|525.87|528.47|525.87|528.36|525.76|0
1643678410000|2022-02-01 01:20:10|528.25|525.65|528.47|525.87|528.69|526.09|528.25|525.65|0
1643678420000|2022-02-01 01:20:20|528.57|525.97|528.47|525.87|528.57|525.97|528.47|525.87|0
1643678440000|2022-02-01 01:20:40|528.25|525.65|528.14|525.54|528.25|525.65|528.14|525.54|0
1643678450000|2022-02-01 01:20:50|528.04|525.44|527.6|525|528.04|525.44|527.6|525|0
1643678460000|2022-02-01 01:21:00|527.49|524.89|527.6|525|527.71|525.11|527.49|524.89|0
1643678470000|2022-02-01 01:21:10|527.49|524.89|527.6|525|527.6|525|527.49|524.89|0
1643678490000|2022-02-01 01:21:30|527.38|524.78|527.17|524.57|527.38|524.78|527.17|524.57|0
1643678500000|2022-02-01 01:21:40|526.84|524.24|526.3|523.7|526.84|524.24|526.3|523.7|0
1643678510000|2022-02-01 01:21:50|526.08|523.48|526.4|523.8|526.4|523.8|526.08|523.48|0
1643678520000|2022-02-01 01:22:00|526.3|523.7|526.52|523.92|526.52|523.92|526.3|523.7|0
1643678530000|2022-02-01 01:22:10|526.51|523.91|526.73|524.13|526.73|524.13|526.51|523.91|0
1643678540000|2022-02-01 01:22:20|526.4|523.8|526.4|523.8|526.4|523.8|526.4|523.8|0
1643678550000|2022-02-01 01:22:30|526.51|523.91|526.73|524.13|526.73|524.13|526.51|523.91|0
1643678560000|2022-02-01 01:22:40|526.51|523.91|526.95|524.35|527.17|524.57|526.51|523.91|0
1643678570000|2022-02-01 01:22:50|526.84|524.24|526.62|524.02|526.84|524.24|526.62|524.02|0
1643678580000|2022-02-01 01:23:00|526.73|524.13|526.73|524.13|526.73|524.13|526.73|524.13|0
1643678590000|2022-02-01 01:23:10|525.86|523.26|526.08|523.48|526.3|523.7|525.86|523.26|0
1643678600000|2022-02-01 01:23:20|525.97|523.37|526.08|523.48|526.3|523.7|525.97|523.37|0
1643678610000|2022-02-01 01:23:30|525.97|523.37|525.86|523.26|526.08|523.48|525.86|523.26|0
1643678620000|2022-02-01 01:23:40|525.65|523.05|525.32|522.72|525.65|523.05|525.32|522.72|0
1643678630000|2022-02-01 01:23:50|525.21|522.61|525.53|522.93|525.65|523.05|525.21|522.61|0
1643678640000|2022-02-01 01:24:00|525.65|523.05|525.75|523.15|525.86|523.26|525.65|523.05|0
1643678650000|2022-02-01 01:24:10|525.65|523.05|525.53|522.93|525.65|523.05|525.43|522.83|0
1643678660000|2022-02-01 01:24:20|525.43|522.83|525.43|522.83|525.43|522.83|525.21|522.61|0
1643678670000|2022-02-01 01:24:30|525.86|523.26|525.75|523.15|525.86|523.26|525.65|523.05|0
1643678680000|2022-02-01 01:24:40|525.86|523.26|525.65|523.05|525.86|523.26|525.65|523.05|0
1643678690000|2022-02-01 01:24:50|525.53|522.93|525.86|523.26|525.86|523.26|525.53|522.93|0
1643678700000|2022-02-01 01:25:00|525.64|523.04|525.64|523.04|525.64|523.04|525.64|523.04|0
1643678710000|2022-02-01 01:25:10|525.43|522.83|525.21|522.61|525.43|522.83|525.21|522.61|0
1643678720000|2022-02-01 01:25:20|525.43|522.83|525.21|522.61|525.43|522.83|525.21|522.61|0
1643678730000|2022-02-01 01:25:30|525.43|522.83|525.21|522.61|525.43|522.83|525.21|522.61|0
1643678740000|2022-02-01 01:25:40|525.43|522.83|525.43|522.83|525.43|522.83|525.21|522.61|0
1643678750000|2022-02-01 01:25:50|525.21|522.61|525.21|522.61|525.21|522.61|525.21|522.61|0
1643678760000|2022-02-01 01:26:00|525.31|522.71|525.43|522.83|525.43|522.83|525.31|522.71|0
1643678770000|2022-02-01 01:26:10|525.64|523.04|525.64|523.04|525.64|523.04|525.64|523.04|0
1643678780000|2022-02-01 01:26:20|525.86|523.26|525.75|523.15|525.86|523.26|525.75|523.15|0
1643678790000|2022-02-01 01:26:30|525.64|523.04|525.75|523.15|525.75|523.15|525.64|523.04|0
1643678800000|2022-02-01 01:26:40|525.64|523.04|525.86|523.26|525.86|523.26|525.64|523.04|0
1643678810000|2022-02-01 01:26:50|525.75|523.15|525.64|523.04|525.86|523.26|525.64|523.04|0
1643678820000|2022-02-01 01:27:00|525.43|522.83|525.43|522.83|525.43|522.83|525.43|522.83|0
1643678830000|2022-02-01 01:27:10|525.21|522.61|524.56|521.96|525.21|522.61|524.56|521.96|0
1643678840000|2022-02-01 01:27:20|523.69|521.09|523.8|521.2|523.91|521.31|523.69|521.09|0
1643678850000|2022-02-01 01:27:30|523.69|521.09|523.91|521.31|523.91|521.31|523.69|521.09|0
1643678860000|2022-02-01 01:27:40|523.8|521.2|523.26|520.66|523.8|521.2|523.04|520.44|0
1643678870000|2022-02-01 01:27:50|523.48|520.88|523.26|520.66|523.48|520.88|523.26|520.66|0
1643678880000|2022-02-01 01:28:00|523.47|520.87|523.69|521.09|523.69|521.09|523.47|520.87|0
1643678890000|2022-02-01 01:28:10|523.47|520.87|523.47|520.87|523.47|520.87|523.47|520.87|0
1643678900000|2022-02-01 01:28:20|523.69|521.09|523.69|521.09|523.69|521.09|523.69|521.09|0
1643678910000|2022-02-01 01:28:30|523.91|521.31|524.12|521.52|524.12|521.52|523.91|521.31|0
1643678920000|2022-02-01 01:28:40|523.91|521.31|523.79|521.19|523.91|521.31|523.79|521.19|0
1643678930000|2022-02-01 01:28:50|523.91|521.31|524.12|521.52|524.12|521.52|523.91|521.31|0
1643678940000|2022-02-01 01:29:00|524.34|521.74|523.69|521.09|524.34|521.74|523.69|521.09|0
1643678960000|2022-02-01 01:29:20|524.12|521.52|524.34|521.74|524.34|521.74|524.12|521.52|0
1643678970000|2022-02-01 01:29:30|524.77|522.17|524.56|521.96|524.77|522.17|524.56|521.96|0
1643678980000|2022-02-01 01:29:40|524.66|522.06|524.77|522.17|524.77|522.17|524.66|522.06|0
1643679000000|2022-02-01 01:30:00|524.99|522.39|524.77|522.17|525.21|522.61|524.77|522.17|0
1643679010000|2022-02-01 01:30:10|524.66|522.06|524.99|522.39|524.99|522.39|524.66|522.06|0
1643679020000|2022-02-01 01:30:20|524.88|522.28|524.77|522.17|524.88|522.28|524.77|522.17|0
1643679030000|2022-02-01 01:30:30|524.88|522.28|524.99|522.39|524.99|522.39|524.77|522.17|0
1643679040000|2022-02-01 01:30:40|524.88|522.28|524.34|521.74|524.88|522.28|524.34|521.74|0
1643679050000|2022-02-01 01:30:50|524.12|521.52|524.34|521.74|524.34|521.74|524.12|521.52|0
1643679060000|2022-02-01 01:31:00|524.12|521.52|524.12|521.52|524.12|521.52|524.12|521.52|0
1643679070000|2022-02-01 01:31:10|523.91|521.31|523.14|520.54|523.91|521.31|523.14|520.54|0
1643679080000|2022-02-01 01:31:20|523.26|520.66|522.39|519.79|523.26|520.66|522.39|519.79|0
1643679090000|2022-02-01 01:31:30|522.82|520.22|523.04|520.44|523.04|520.44|522.61|520.01|0
1643679100000|2022-02-01 01:31:40|523.26|520.66|523.26|520.66|523.26|520.66|523.04|520.44|0
1643679110000|2022-02-01 01:31:50|523.04|520.44|523.14|520.54|523.14|520.54|523.04|520.44|0
1643679120000|2022-02-01 01:32:00|523.26|520.66|523.36|520.76|523.47|520.87|523.26|520.66|0
1643679130000|2022-02-01 01:32:10|523.47|520.87|524.01|521.41|524.01|521.41|523.36|520.76|0
1643679140000|2022-02-01 01:32:20|523.9|521.3|523.47|520.87|524.12|521.52|523.47|520.87|0
1643679150000|2022-02-01 01:32:30|523.69|521.09|523.9|521.3|523.9|521.3|523.69|521.09|0
1643679160000|2022-02-01 01:32:40|524.23|521.63|524.12|521.52|524.23|521.63|524.12|521.52|0
1643679170000|2022-02-01 01:32:50|524.01|521.41|524.12|521.52|524.12|521.52|524.01|521.41|0
1643679180000|2022-02-01 01:33:00|524.34|521.74|524.34|521.74|524.34|521.74|524.34|521.74|0
1643679190000|2022-02-01 01:33:10|524.55|521.95|524.34|521.74|524.55|521.95|524.22|521.62|0
1643679200000|2022-02-01 01:33:20|524.12|521.52|523.79|521.19|524.12|521.52|523.79|521.19|0
1643679210000|2022-02-01 01:33:30|524.01|521.41|523.79|521.19|524.01|521.41|523.79|521.19|0
1643679220000|2022-02-01 01:33:40|524.12|521.52|524.34|521.74|524.34|521.74|524.12|521.52|0
1643679230000|2022-02-01 01:33:50|524.22|521.62|524.55|521.95|524.55|521.95|524.22|521.62|0
1643679240000|2022-02-01 01:34:00|524.77|522.17|524.44|521.84|524.77|522.17|524.44|521.84|0
1643679250000|2022-02-01 01:34:10|524.77|522.17|524.66|522.06|524.77|522.17|524.66|522.06|0
1643679260000|2022-02-01 01:34:20|524.55|521.95|524.44|521.84|524.66|522.06|524.44|521.84|0
1643679270000|2022-02-01 01:34:30|524.34|521.74|524.34|521.74|524.34|521.74|524.34|521.74|0
1643679280000|2022-02-01 01:34:40|524.44|521.84|524.44|521.84|524.44|521.84|524.44|521.84|0
1643679290000|2022-02-01 01:34:50|524.77|522.17|524.66|522.06|524.77|522.17|524.66|522.06|0
1643679300000|2022-02-01 01:35:00|524.99|522.39|524.99|522.39|524.99|522.39|524.87|522.27|0
1643679310000|2022-02-01 01:35:10|524.77|522.17|524.77|522.17|524.87|522.27|524.77|522.17|0
1643679320000|2022-02-01 01:35:20|524.66|522.06|524.55|521.95|524.77|522.17|524.55|521.95|0
1643679330000|2022-02-01 01:35:30|524.77|522.17|524.55|521.95|524.77|522.17|524.55|521.95|0
1643679340000|2022-02-01 01:35:40|524.34|521.74|524.34|521.74|524.55|521.95|524.34|521.74|0
1643679350000|2022-02-01 01:35:50|524.55|521.95|524.44|521.84|524.55|521.95|524.44|521.84|0
1643679360000|2022-02-01 01:36:00|524.55|521.95|524.44|521.84|524.55|521.95|524.44|521.84|0
1643679370000|2022-02-01 01:36:10|524.77|522.17|524.77|522.17|524.77|522.17|524.77|522.17|0
1643679380000|2022-02-01 01:36:20|524.87|522.27|524.33|521.73|524.87|522.27|524.33|521.73|0
1643679390000|2022-02-01 01:36:30|524.99|522.39|524.99|522.39|524.99|522.39|524.99|522.39|0
1643679400000|2022-02-01 01:36:40|524.98|522.38|524.77|522.17|524.98|522.38|524.77|522.17|0
1643679410000|2022-02-01 01:36:50|524.98|522.38|524.55|521.95|524.98|522.38|524.55|521.95|0
1643679420000|2022-02-01 01:37:00|524.98|522.38|525.2|522.6|525.2|522.6|524.98|522.38|0
1643679430000|2022-02-01 01:37:10|524.87|522.27|524.77|522.17|524.98|522.38|524.77|522.17|0
1643679440000|2022-02-01 01:37:20|524.98|522.38|524.55|521.95|524.98|522.38|524.55|521.95|0
1643679450000|2022-02-01 01:37:30|524.33|521.73|524.33|521.73|524.55|521.95|524.33|521.73|0
1643679460000|2022-02-01 01:37:40|524.55|521.95|524.33|521.73|524.55|521.95|524.33|521.73|0
1643679470000|2022-02-01 01:37:50|524.44|521.84|524.33|521.73|524.55|521.95|524.33|521.73|0
1643679480000|2022-02-01 01:38:00|524.55|521.95|524.44|521.84|524.55|521.95|524.44|521.84|0
1643679490000|2022-02-01 01:38:10|524.55|521.95|524.77|522.17|524.77|522.17|524.55|521.95|0
1643679500000|2022-02-01 01:38:20|524.55|521.95|524.77|522.17|524.77|522.17|524.55|521.95|0
1643679520000|2022-02-01 01:38:40|524.98|522.38|524.65|522.05|524.98|522.38|524.55|521.95|0
1643679530000|2022-02-01 01:38:50|524.33|521.73|524.33|521.73|524.33|521.73|524.33|521.73|0
1643679540000|2022-02-01 01:39:00|524.12|521.52|524.12|521.52|524.12|521.52|524.12|521.52|0
1643679550000|2022-02-01 01:39:10|523.9|521.3|523.9|521.3|523.9|521.3|523.68|521.08|0
1643679560000|2022-02-01 01:39:20|524.12|521.52|524.33|521.73|524.33|521.73|524.12|521.52|0
1643679570000|2022-02-01 01:39:30|524.98|522.38|524.77|522.17|524.98|522.38|524.77|522.17|0
1643679580000|2022-02-01 01:39:40|524.87|522.27|524.65|522.05|524.87|522.27|524.65|522.05|0
1643679590000|2022-02-01 01:39:50|524.77|522.17|524.77|522.17|524.77|522.17|524.65|522.05|0
1643679600000|2022-02-01 01:40:00|524.44|521.84|524.77|522.17|524.77|522.17|524.44|521.84|0
1643679610000|2022-02-01 01:40:10|524.98|522.38|524.87|522.27|524.98|522.38|524.87|522.27|0
1643679620000|2022-02-01 01:40:20|524.98|522.38|524.65|522.05|524.98|522.38|524.65|522.05|0
1643679630000|2022-02-01 01:40:30|524.77|522.17|524.65|522.05|524.77|522.17|524.65|522.05|0
1643679640000|2022-02-01 01:40:40|524.77|522.17|524.76|522.16|524.77|522.17|524.76|522.16|0
1643679650000|2022-02-01 01:40:50|524.65|522.05|524.55|521.95|524.65|522.05|524.33|521.73|0
1643679660000|2022-02-01 01:41:00|524.76|522.16|524.98|522.38|524.98|522.38|524.76|522.16|0
1643679670000|2022-02-01 01:41:10|524.87|522.27|524.98|522.38|524.98|522.38|524.87|522.27|0
1643679680000|2022-02-01 01:41:20|525.2|522.6|525.2|522.6|525.2|522.6|525.2|522.6|0
1643679690000|2022-02-01 01:41:30|524.98|522.38|525.09|522.49|525.09|522.49|524.98|522.38|0
1643679700000|2022-02-01 01:41:40|524.98|522.38|524.98|522.38|524.98|522.38|524.98|522.38|0
1643679710000|2022-02-01 01:41:50|525.08|522.48|525.08|522.48|525.08|522.48|525.08|522.48|0
1643679720000|2022-02-01 01:42:00|525.2|522.6|523.9|521.3|525.2|522.6|523.9|521.3|0
1643679730000|2022-02-01 01:42:10|524.11|521.51|523.9|521.3|524.11|521.51|523.9|521.3|0
1643679740000|2022-02-01 01:42:20|524.11|521.51|523.9|521.3|524.11|521.51|523.9|521.3|0
1643679750000|2022-02-01 01:42:30|523.78|521.18|524|521.4|524|521.4|523.68|521.08|0
1643679760000|2022-02-01 01:42:40|524.11|521.51|523.9|521.3|524.11|521.51|523.9|521.3|0
1643679770000|2022-02-01 01:42:50|524|521.4|523.9|521.3|524|521.4|523.78|521.18|0
1643679780000|2022-02-01 01:43:00|523.78|521.18|524.11|521.51|524.11|521.51|523.68|521.08|0
1643679790000|2022-02-01 01:43:10|523.9|521.3|524.22|521.62|524.33|521.73|523.9|521.3|0
1643679800000|2022-02-01 01:43:20|523.46|520.86|523.46|520.86|523.68|521.08|523.46|520.86|0
1643679810000|2022-02-01 01:43:30|523.68|521.08|523.25|520.65|523.68|521.08|523.25|520.65|0
1643679820000|2022-02-01 01:43:40|523.46|520.86|523.35|520.75|523.57|520.97|523.35|520.75|0
1643679830000|2022-02-01 01:43:50|523.46|520.86|523.46|520.86|523.57|520.97|523.46|520.86|0
1643679840000|2022-02-01 01:44:00|523.57|520.97|523.46|520.86|523.57|520.97|523.46|520.86|0
1643679850000|2022-02-01 01:44:10|523.25|520.65|523.03|520.43|523.25|520.65|523.03|520.43|0
1643679860000|2022-02-01 01:44:20|523.13|520.53|523.13|520.53|523.25|520.65|522.81|520.21|0
1643679870000|2022-02-01 01:44:30|523.03|520.43|523.46|520.86|523.46|520.86|522.92|520.32|0
1643679880000|2022-02-01 01:44:40|523.68|521.08|523.03|520.43|523.68|521.08|523.03|520.43|0
1643679890000|2022-02-01 01:44:50|522.81|520.21|522.81|520.21|523.03|520.43|522.81|520.21|0
1643679900000|2022-02-01 01:45:00|522.92|520.32|523.46|520.86|523.46|520.86|522.92|520.32|0
1643679910000|2022-02-01 01:45:10|523.35|520.75|523.24|520.64|523.35|520.75|523.24|520.64|0
1643679920000|2022-02-01 01:45:20|523.46|520.86|523.35|520.75|523.46|520.86|523.35|520.75|0
1643679930000|2022-02-01 01:45:30|523.13|520.53|523.13|520.53|523.35|520.75|523.13|520.53|0
1643679940000|2022-02-01 01:45:40|523.24|520.64|523.24|520.64|523.24|520.64|523.03|520.43|0
1643679950000|2022-02-01 01:45:50|523.03|520.43|523.24|520.64|523.24|520.64|523.03|520.43|0
1643679960000|2022-02-01 01:46:00|523.03|520.43|522.59|519.99|523.03|520.43|522.59|519.99|0
1643679970000|2022-02-01 01:46:10|522.38|519.78|521.73|519.13|522.38|519.78|521.73|519.13|0
1643679980000|2022-02-01 01:46:20|521.62|519.02|521.3|518.7|521.73|519.13|521.3|518.7|0
1643679990000|2022-02-01 01:46:30|520.65|518.05|520.43|517.83|520.65|518.05|520.43|517.83|0
1643680000000|2022-02-01 01:46:40|520.21|517.61|519.78|517.18|520.21|517.61|519.78|517.18|0
1643680010000|2022-02-01 01:46:50|520|517.4|520.43|517.83|520.43|517.83|520|517.4|0
1643680020000|2022-02-01 01:47:00|520.65|518.05|520.86|518.26|520.86|518.26|520.65|518.05|0
1643680030000|2022-02-01 01:47:10|520.65|518.05|520.65|518.05|520.65|518.05|520.65|518.05|0
1643680040000|2022-02-01 01:47:20|520.43|517.83|520.65|518.05|520.65|518.05|520.21|517.61|0
1643680050000|2022-02-01 01:47:30|520.53|517.93|520.65|518.05|520.65|518.05|520.53|517.93|0
1643680060000|2022-02-01 01:47:40|520.86|518.26|521.29|518.69|521.29|518.69|520.86|518.26|0
1643680070000|2022-02-01 01:47:50|521.4|518.8|521.4|518.8|521.51|518.91|521.08|518.48|0
1643680080000|2022-02-01 01:48:00|521.51|518.91|521.51|518.91|521.51|518.91|521.29|518.69|0
1643680090000|2022-02-01 01:48:10|520.86|518.26|520.96|518.36|521.08|518.48|520.86|518.26|0
1643680100000|2022-02-01 01:48:20|520.86|518.26|521.4|518.8|521.4|518.8|520.86|518.26|0
1643680110000|2022-02-01 01:48:30|521.51|518.91|521.73|519.13|521.73|519.13|521.51|518.91|0
1643680120000|2022-02-01 01:48:40|521.94|519.34|521.61|519.01|521.94|519.34|521.61|519.01|0
1643680130000|2022-02-01 01:48:50|521.51|518.91|521.51|518.91|521.51|518.91|521.4|518.8|0
1643680140000|2022-02-01 01:49:00|521.29|518.69|521.51|518.91|521.51|518.91|521.29|518.69|0
1643680150000|2022-02-01 01:49:10|521.73|519.13|521.73|519.13|521.73|519.13|521.73|519.13|0
1643680160000|2022-02-01 01:49:20|521.51|518.91|521.29|518.69|521.61|519.01|521.29|518.69|0
1643680170000|2022-02-01 01:49:30|521.4|518.8|521.29|518.69|521.4|518.8|521.29|518.69|0
1643680180000|2022-02-01 01:49:40|521.51|518.91|521.4|518.8|521.51|518.91|521.29|518.69|0
1643680190000|2022-02-01 01:49:50|521.29|518.69|521.51|518.91|521.51|518.91|521.29|518.69|0
1643680200000|2022-02-01 01:50:00|521.29|518.69|521.29|518.69|521.51|518.91|521.29|518.69|0
1643680210000|2022-02-01 01:50:10|521.51|518.91|521.29|518.69|521.51|518.91|521.29|518.69|0
1643680220000|2022-02-01 01:50:20|519.99|517.39|519.99|517.39|519.99|517.39|519.88|517.28|0
1643680230000|2022-02-01 01:50:30|519.78|517.18|519.02|516.42|519.78|517.18|519.02|516.42|0
1643680240000|2022-02-01 01:50:40|519.35|516.75|519.35|516.75|519.35|516.75|519.23|516.63|0
1643680250000|2022-02-01 01:50:50|519.56|516.96|519.35|516.75|519.78|517.18|519.35|516.75|0
1643680260000|2022-02-01 01:51:00|519.56|516.96|518.8|516.2|519.56|516.96|518.8|516.2|0
1643680270000|2022-02-01 01:51:10|518.7|516.1|518.27|515.67|518.7|516.1|518.27|515.67|0
1643680280000|2022-02-01 01:51:20|518.91|516.31|518.91|516.31|518.91|516.31|518.91|516.31|0
1643680290000|2022-02-01 01:51:30|519.13|516.53|519.13|516.53|519.13|516.53|519.13|516.53|0
1643680300000|2022-02-01 01:51:40|518.91|516.31|519.13|516.53|519.13|516.53|518.91|516.31|0
1643680310000|2022-02-01 01:51:50|519.34|516.74|519.02|516.42|519.34|516.74|519.02|516.42|0
1643680320000|2022-02-01 01:52:00|518.91|516.31|518.7|516.1|518.91|516.31|518.7|516.1|0
1643680330000|2022-02-01 01:52:10|518.26|515.66|518.91|516.31|518.91|516.31|518.26|515.66|0
1643680340000|2022-02-01 01:52:20|519.02|516.42|518.48|515.88|519.13|516.53|518.48|515.88|0
1643680350000|2022-02-01 01:52:30|518.7|516.1|518.8|516.2|518.8|516.2|518.7|516.1|0
1643680360000|2022-02-01 01:52:40|518.91|516.31|518.91|516.31|518.91|516.31|518.7|516.1|0
1643680370000|2022-02-01 01:52:50|518.7|516.1|518.91|516.31|518.91|516.31|518.7|516.1|0
1643680380000|2022-02-01 01:53:00|518.7|516.1|518.58|515.98|518.7|516.1|518.48|515.88|0
1643680390000|2022-02-01 01:53:10|518.7|516.1|519.13|516.53|519.13|516.53|518.7|516.1|0
1643680400000|2022-02-01 01:53:20|519.34|516.74|519.34|516.74|519.34|516.74|519.34|516.74|0
1643680410000|2022-02-01 01:53:30|519.78|517.18|518.91|516.31|519.78|517.18|518.91|516.31|0
1643680420000|2022-02-01 01:53:40|518.8|516.2|518.91|516.31|519.13|516.53|518.8|516.2|0
1643680430000|2022-02-01 01:53:50|518.7|516.1|518.48|515.88|518.91|516.31|518.48|515.88|0
1643680440000|2022-02-01 01:54:00|518.58|515.98|518.48|515.88|518.58|515.98|518.48|515.88|0
1643680450000|2022-02-01 01:54:10|518.69|516.09|518.48|515.88|518.69|516.09|518.48|515.88|0
1643680460000|2022-02-01 01:54:20|518.05|515.45|517.83|515.23|518.05|515.45|517.83|515.23|0
1643680470000|2022-02-01 01:54:30|518.05|515.45|517.83|515.23|518.05|515.45|517.61|515.01|0
1643680480000|2022-02-01 01:54:40|517.61|515.01|517.61|515.01|517.61|515.01|517.61|515.01|0
1643680490000|2022-02-01 01:54:50|517.4|514.8|516.97|514.37|517.4|514.8|516.97|514.37|0
1643680500000|2022-02-01 01:55:00|516.75|514.15|516.75|514.15|516.97|514.37|516.75|514.15|0
1643680510000|2022-02-01 01:55:10|517.29|514.69|517.18|514.58|517.4|514.8|517.18|514.58|0
1643680520000|2022-02-01 01:55:20|516.97|514.37|516.75|514.15|516.97|514.37|516.75|514.15|0
1643680530000|2022-02-01 01:55:30|517.18|514.58|517.4|514.8|517.4|514.8|517.18|514.58|0
1643680540000|2022-02-01 01:55:40|517.18|514.58|517.4|514.8|517.4|514.8|517.18|514.58|0
1643680550000|2022-02-01 01:55:50|517.61|515.01|517.61|515.01|517.61|515.01|517.61|515.01|0
1643680560000|2022-02-01 01:56:00|518.26|515.66|517.83|515.23|518.26|515.66|517.83|515.23|0
1643680570000|2022-02-01 01:56:10|517.4|514.8|517.93|515.33|517.93|515.33|517.4|514.8|0
1643680580000|2022-02-01 01:56:20|517.83|515.23|517.61|515.01|517.83|515.23|517.61|515.01|0
1643680590000|2022-02-01 01:56:30|518.15|515.55|518.04|515.44|518.15|515.55|518.04|515.44|0
1643680600000|2022-02-01 01:56:40|517.83|515.23|517.72|515.12|517.83|515.23|517.4|514.8|0
1643680610000|2022-02-01 01:56:50|517.83|515.23|516.75|514.15|517.83|515.23|516.75|514.15|0
1643680620000|2022-02-01 01:57:00|516.97|514.37|516.97|514.37|517.18|514.58|516.97|514.37|0
1643680630000|2022-02-01 01:57:10|516.75|514.15|516.96|514.36|516.96|514.36|516.75|514.15|0
1643680640000|2022-02-01 01:57:20|517.18|514.58|516.96|514.36|517.18|514.58|516.75|514.15|0
1643680650000|2022-02-01 01:57:30|517.18|514.58|517.18|514.58|517.28|514.68|517.18|514.58|0
1643680660000|2022-02-01 01:57:40|517.4|514.8|518.04|515.44|518.04|515.44|517.4|514.8|0
1643680670000|2022-02-01 01:57:50|518.26|515.66|518.26|515.66|518.48|515.88|518.26|515.66|0
1643680680000|2022-02-01 01:58:00|518.48|515.88|518.48|515.88|518.48|515.88|518.48|515.88|0
1643680690000|2022-02-01 01:58:10|518.36|515.76|517.83|515.23|518.48|515.88|517.83|515.23|0
1643680700000|2022-02-01 01:58:20|517.93|515.33|518.04|515.44|518.26|515.66|517.93|515.33|0
1643680710000|2022-02-01 01:58:30|517.83|515.23|518.04|515.44|518.04|515.44|517.83|515.23|0
1643680720000|2022-02-01 01:58:40|518.15|515.55|518.26|515.66|518.26|515.66|518.04|515.44|0
1643680730000|2022-02-01 01:58:50|518.04|515.44|517.83|515.23|518.04|515.44|517.83|515.23|0
1643680740000|2022-02-01 01:59:00|517.61|515.01|517.83|515.23|517.83|515.23|517.61|515.01|0
1643680750000|2022-02-01 01:59:10|518.04|515.44|517.61|515.01|518.04|515.44|517.61|515.01|0
1643680760000|2022-02-01 01:59:20|517.71|515.11|517.83|515.23|517.83|515.23|517.71|515.11|0
1643680770000|2022-02-01 01:59:30|517.61|515.01|517.39|514.79|517.61|515.01|517.39|514.79|0
1643680790000|2022-02-01 01:59:50|517.61|515.01|518.26|515.66|518.26|515.66|517.61|515.01|0
1643680800000|2022-02-01 02:00:00|518.04|515.44|518.69|516.09|518.69|516.09|518.04|515.44|0
1643680810000|2022-02-01 02:00:10|518.47|515.87|518.47|515.87|518.47|515.87|518.47|515.87|0
1643680820000|2022-02-01 02:00:20|518.69|516.09|518.47|515.87|518.69|516.09|518.47|515.87|0
1643680830000|2022-02-01 02:00:30|518.69|516.09|518.58|515.98|518.69|516.09|518.47|515.87|0
1643680840000|2022-02-01 02:00:40|518.69|516.09|518.04|515.44|518.69|516.09|518.04|515.44|0
1643680850000|2022-02-01 02:00:50|517.83|515.23|518.26|515.66|518.26|515.66|517.61|515.01|0
1643680860000|2022-02-01 02:01:00|518.14|515.54|518.04|515.44|518.14|515.54|518.04|515.44|0
1643680870000|2022-02-01 02:01:10|518.14|515.54|518.14|515.54|518.14|515.54|518.14|515.54|0
1643680880000|2022-02-01 02:01:20|518.36|515.76|518.47|515.87|518.47|515.87|518.26|515.66|0
1643680890000|2022-02-01 02:01:30|518.69|516.09|518.69|516.09|518.69|516.09|518.69|516.09|0
1643680900000|2022-02-01 02:01:40|518.79|516.19|518.69|516.09|518.9|516.3|518.69|516.09|0
1643680910000|2022-02-01 02:01:50|518.9|516.3|518.9|516.3|518.9|516.3|518.9|516.3|0
1643680920000|2022-02-01 02:02:00|519.01|516.41|519.01|516.41|519.12|516.52|519.01|516.41|0
1643680930000|2022-02-01 02:02:10|519.12|516.52|519.12|516.52|519.12|516.52|519.01|516.41|0
1643680940000|2022-02-01 02:02:20|519.34|516.74|519.22|516.62|519.34|516.74|519.12|516.52|0
1643680950000|2022-02-01 02:02:30|519.12|516.52|519.12|516.52|519.12|516.52|519.12|516.52|0
1643680960000|2022-02-01 02:02:40|519.22|516.62|519.44|516.84|519.55|516.95|519.22|516.62|0
1643680970000|2022-02-01 02:02:50|519.55|516.95|519.34|516.74|519.55|516.95|519.12|516.52|0
1643680980000|2022-02-01 02:03:00|519.12|516.52|519.34|516.74|519.34|516.74|519.12|516.52|0
1643680990000|2022-02-01 02:03:10|519.55|516.95|519.34|516.74|519.55|516.95|519.34|516.74|0
1643681000000|2022-02-01 02:03:20|519.12|516.52|518.9|516.3|519.12|516.52|518.79|516.19|0
1643681010000|2022-02-01 02:03:30|518.79|516.19|518.69|516.09|518.79|516.19|518.69|516.09|0
1643681020000|2022-02-01 02:03:40|518.9|516.3|518.47|515.87|518.9|516.3|518.47|515.87|0
1643681030000|2022-02-01 02:03:50|518.69|516.09|518.69|516.09|518.69|516.09|518.47|515.87|0
1643681040000|2022-02-01 02:04:00|518.9|516.3|518.79|516.19|518.9|516.3|518.69|516.09|0
1643681050000|2022-02-01 02:04:10|518.69|516.09|518.57|515.97|518.69|516.09|518.57|515.97|0
1643681060000|2022-02-01 02:04:20|518.69|516.09|518.69|516.09|518.69|516.09|518.69|516.09|0
1643681070000|2022-02-01 02:04:30|518.47|515.87|518.14|515.54|518.47|515.87|518.14|515.54|0
1643681080000|2022-02-01 02:04:40|518.04|515.44|518.04|515.44|518.14|515.54|518.04|515.44|0
1643681090000|2022-02-01 02:04:50|517.82|515.22|517.82|515.22|517.82|515.22|517.82|515.22|0
1643681100000|2022-02-01 02:05:00|518.04|515.44|518.04|515.44|518.25|515.65|518.04|515.44|0
1643681110000|2022-02-01 02:05:10|517.93|515.33|517.93|515.33|517.93|515.33|517.82|515.22|0
1643681120000|2022-02-01 02:05:20|518.25|515.65|518.14|515.54|518.25|515.65|518.04|515.44|0
1643681130000|2022-02-01 02:05:30|518.04|515.44|517.93|515.33|518.04|515.44|517.93|515.33|0
1643681140000|2022-02-01 02:05:40|517.82|515.22|517.82|515.22|518.04|515.44|517.82|515.22|0
1643681150000|2022-02-01 02:05:50|517.06|514.46|517.17|514.57|517.17|514.57|516.74|514.14|0
1643681160000|2022-02-01 02:06:00|517.06|514.46|516.96|514.36|517.06|514.46|516.96|514.36|0
1643681170000|2022-02-01 02:06:10|517.17|514.57|516.96|514.36|517.17|514.57|516.96|514.36|0
1643681180000|2022-02-01 02:06:20|517.06|514.46|517.17|514.57|517.17|514.57|517.06|514.46|0
1643681190000|2022-02-01 02:06:30|517.39|514.79|517.39|514.79|517.39|514.79|517.39|514.79|0
1643681200000|2022-02-01 02:06:40|517.17|514.57|516.31|513.71|517.17|514.57|516.31|513.71|0
1643681210000|2022-02-01 02:06:50|516.09|513.49|516.31|513.71|516.53|513.93|516.09|513.49|0
1643681220000|2022-02-01 02:07:00|516.53|513.93|516.74|514.14|516.74|514.14|516.53|513.93|0
1643681230000|2022-02-01 02:07:10|516.96|514.36|516.31|513.71|516.96|514.36|516.31|513.71|0
1643681240000|2022-02-01 02:07:20|516.09|513.49|516.53|513.93|516.53|513.93|516.09|513.49|0
1643681250000|2022-02-01 02:07:30|516.31|513.71|516.63|514.03|516.63|514.03|516.31|513.71|0
1643681260000|2022-02-01 02:07:40|516.52|513.92|516.74|514.14|516.74|514.14|516.52|513.92|0
1643681270000|2022-02-01 02:07:50|516.52|513.92|516.74|514.14|516.74|514.14|516.52|513.92|0
1643681280000|2022-02-01 02:08:00|516.96|514.36|516.52|513.92|516.96|514.36|516.52|513.92|0
1643681290000|2022-02-01 02:08:10|516.96|514.36|517.17|514.57|517.17|514.57|516.96|514.36|0
1643681300000|2022-02-01 02:08:20|516.96|514.36|517.06|514.46|517.06|514.46|516.74|514.14|0
1643681310000|2022-02-01 02:08:30|517.17|514.57|517.28|514.68|517.28|514.68|517.17|514.57|0
1643681320000|2022-02-01 02:08:40|517.49|514.89|516.96|514.36|517.49|514.89|516.96|514.36|0
1643681330000|2022-02-01 02:08:50|517.17|514.57|517.17|514.57|517.17|514.57|516.96|514.36|0
1643681350000|2022-02-01 02:09:10|516.96|514.36|516.96|514.36|516.96|514.36|516.96|514.36|0
1643681360000|2022-02-01 02:09:20|517.17|514.57|517.17|514.57|517.17|514.57|517.17|514.57|0
1643681370000|2022-02-01 02:09:30|517.27|514.67|517.27|514.67|517.39|514.79|517.17|514.57|0
1643681380000|2022-02-01 02:09:40|517.17|514.57|517.6|515|517.82|515.22|517.17|514.57|0
1643681400000|2022-02-01 02:10:00|517.49|514.89|517.39|514.79|517.49|514.89|517.39|514.79|0
1643681410000|2022-02-01 02:10:10|517.6|515|517.82|515.22|517.82|515.22|517.6|515|0
1643681420000|2022-02-01 02:10:20|518.03|515.43|518.25|515.65|518.25|515.65|518.03|515.43|0
1643681430000|2022-02-01 02:10:30|518.35|515.75|518.47|515.87|518.47|515.87|518.35|515.75|0
1643681440000|2022-02-01 02:10:40|518.57|515.97|518.68|516.08|518.68|516.08|518.47|515.87|0
1643681450000|2022-02-01 02:10:50|518.47|515.87|518.47|515.87|518.57|515.97|518.47|515.87|0
1643681460000|2022-02-01 02:11:00|518.46|515.86|518.25|515.65|518.57|515.97|518.25|515.65|0
1643681470000|2022-02-01 02:11:10|518.03|515.43|518.35|515.75|518.35|515.75|518.03|515.43|0
1643681480000|2022-02-01 02:11:20|518.46|515.86|518.68|516.08|518.68|516.08|518.46|515.86|0
1643681490000|2022-02-01 02:11:30|518.46|515.86|518.68|516.08|518.68|516.08|518.46|515.86|0
1643681500000|2022-02-01 02:11:40|518.9|516.3|518.9|516.3|518.9|516.3|518.9|516.3|0
1643681510000|2022-02-01 02:11:50|519|516.4|518.9|516.3|519|516.4|518.9|516.3|0
1643681520000|2022-02-01 02:12:00|519.11|516.51|519.11|516.51|519.33|516.73|519.11|516.51|0
1643681530000|2022-02-01 02:12:10|519.33|516.73|519.33|516.73|519.33|516.73|519.33|516.73|0
1643681540000|2022-02-01 02:12:20|519.11|516.51|519.33|516.73|519.33|516.73|519.11|516.51|0
1643681550000|2022-02-01 02:12:30|519.11|516.51|519.33|516.73|519.33|516.73|519.11|516.51|0
1643681560000|2022-02-01 02:12:40|519.22|516.62|519.11|516.51|519.33|516.73|519.11|516.51|0
1643681570000|2022-02-01 02:12:50|519.22|516.62|518.9|516.3|519.22|516.62|518.9|516.3|0
1643681580000|2022-02-01 02:13:00|519.11|516.51|519.11|516.51|519.22|516.62|519.11|516.51|0
1643681590000|2022-02-01 02:13:10|518.9|516.3|518.9|516.3|518.9|516.3|518.9|516.3|0
1643681600000|2022-02-01 02:13:20|519.11|516.51|519.11|516.51|519.11|516.51|518.9|516.3|0
1643681610000|2022-02-01 02:13:30|518.9|516.3|518.89|516.29|518.9|516.3|518.89|516.29|0
1643681620000|2022-02-01 02:13:40|518.68|516.08|518.68|516.08|518.68|516.08|518.68|516.08|0
1643681640000|2022-02-01 02:14:00|519|516.4|519|516.4|519|516.4|519|516.4|0
1643681650000|2022-02-01 02:14:10|518.89|516.29|519.33|516.73|519.33|516.73|518.89|516.29|0
1643681660000|2022-02-01 02:14:20|519.11|516.51|519.11|516.51|519.11|516.51|519.11|516.51|0
1643681670000|2022-02-01 02:14:30|519.33|516.73|519.33|516.73|519.33|516.73|519.11|516.51|0
1643681690000|2022-02-01 02:14:50|519.11|516.51|519.33|516.73|519.33|516.73|519.11|516.51|0
1643681700000|2022-02-01 02:15:00|519.11|516.51|519.33|516.73|519.33|516.73|519.11|516.51|0
1643681710000|2022-02-01 02:15:10|519.54|516.94|519.54|516.94|519.54|516.94|519.54|516.94|0
1643681720000|2022-02-01 02:15:20|519.65|517.05|520.62|518.02|521.06|518.46|519.65|517.05|0
1643681730000|2022-02-01 02:15:30|520.84|518.24|520.84|518.24|520.84|518.24|520.62|518.02|0
1643681740000|2022-02-01 02:15:40|520.62|518.02|520.73|518.13|520.73|518.13|520.62|518.02|0
1643681750000|2022-02-01 02:15:50|520.84|518.24|520.84|518.24|520.84|518.24|520.73|518.13|0
1643681760000|2022-02-01 02:16:00|520.62|518.02|520.62|518.02|520.62|518.02|520.41|517.81|0
1643681770000|2022-02-01 02:16:10|520.51|517.91|520.62|518.02|520.62|518.02|520.41|517.81|0
1643681780000|2022-02-01 02:16:20|520.84|518.24|520.84|518.24|520.84|518.24|520.84|518.24|0
1643681790000|2022-02-01 02:16:30|520.19|517.59|519.76|517.16|520.19|517.59|519.76|517.16|0
1643681800000|2022-02-01 02:16:40|519.64|517.04|519.64|517.04|519.64|517.04|519.64|517.04|0
1643681810000|2022-02-01 02:16:50|519.76|517.16|519.54|516.94|519.76|517.16|519.54|516.94|0
1643681830000|2022-02-01 02:17:10|519.76|517.16|519.76|517.16|519.97|517.37|519.76|517.16|0
1643681840000|2022-02-01 02:17:20|519.86|517.26|519.76|517.16|519.86|517.26|519.76|517.16|0
1643681850000|2022-02-01 02:17:30|519.86|517.26|519.97|517.37|520.08|517.48|519.86|517.26|0
1643681860000|2022-02-01 02:17:40|520.08|517.48|520.08|517.48|520.19|517.59|520.08|517.48|0
1643681870000|2022-02-01 02:17:50|520.4|517.8|520.4|517.8|520.4|517.8|520.4|517.8|0
1643681880000|2022-02-01 02:18:00|519.97|517.37|520.19|517.59|520.19|517.59|519.97|517.37|0
1643681890000|2022-02-01 02:18:10|520.29|517.69|520.29|517.69|520.29|517.69|520.29|517.69|0
1643681900000|2022-02-01 02:18:20|520.4|517.8|520.19|517.59|520.4|517.8|520.19|517.59|0
1643681910000|2022-02-01 02:18:30|520.29|517.69|520.29|517.69|520.29|517.69|520.19|517.59|0
1643681920000|2022-02-01 02:18:40|520.19|517.59|520.19|517.59|520.19|517.59|520.19|517.59|0
1643681930000|2022-02-01 02:18:50|520.29|517.69|520.29|517.69|520.29|517.69|520.29|517.69|0
1643681940000|2022-02-01 02:19:00|520.4|517.8|520.51|517.91|520.62|518.02|520.4|517.8|0
1643681950000|2022-02-01 02:19:10|520.62|518.02|520.62|518.02|520.62|518.02|520.4|517.8|0
1643681960000|2022-02-01 02:19:20|520.51|517.91|520.4|517.8|520.51|517.91|520.4|517.8|0
1643681970000|2022-02-01 02:19:30|520.19|517.59|520.4|517.8|520.4|517.8|520.19|517.59|0
1643681990000|2022-02-01 02:19:50|520.29|517.69|520.19|517.59|520.29|517.69|520.19|517.59|0
1643682000000|2022-02-01 02:20:00|519.97|517.37|520.07|517.47|520.07|517.47|519.97|517.37|0
1643682010000|2022-02-01 02:20:10|519.97|517.37|519.97|517.37|520.07|517.47|519.97|517.37|0
1643682020000|2022-02-01 02:20:20|520.07|517.47|519.97|517.37|520.07|517.47|519.97|517.37|0
1643682030000|2022-02-01 02:20:30|519.75|517.15|519.75|517.15|519.75|517.15|519.75|517.15|0
1643682040000|2022-02-01 02:20:40|519.54|516.94|519.32|516.72|519.54|516.94|519.32|516.72|0
1643682050000|2022-02-01 02:20:50|519.54|516.94|519.75|517.15|519.75|517.15|519.42|516.82|0
1643682080000|2022-02-01 02:21:20|520.19|517.59|519.97|517.37|520.19|517.59|519.97|517.37|0
1643682090000|2022-02-01 02:21:30|519.86|517.26|519.97|517.37|520.07|517.47|519.86|517.26|0
1643682100000|2022-02-01 02:21:40|519.86|517.26|519.75|517.15|519.86|517.26|519.75|517.15|0
1643682120000|2022-02-01 02:22:00|519.54|516.94|519.75|517.15|519.75|517.15|519.54|516.94|0
1643682130000|2022-02-01 02:22:10|519.86|517.26|519.75|517.15|519.86|517.26|519.75|517.15|0
1643682140000|2022-02-01 02:22:20|519.97|517.37|519.97|517.37|519.97|517.37|519.97|517.37|0
1643682150000|2022-02-01 02:22:30|520.18|517.58|519.97|517.37|520.18|517.58|519.97|517.37|0
1643682160000|2022-02-01 02:22:40|519.75|517.15|519.54|516.94|519.75|517.15|519.54|516.94|0
1643682170000|2022-02-01 02:22:50|519.64|517.04|519.54|516.94|519.64|517.04|519.54|516.94|0
1643682180000|2022-02-01 02:23:00|519.75|517.15|519.75|517.15|519.75|517.15|519.75|517.15|0
1643682190000|2022-02-01 02:23:10|519.86|517.26|519.86|517.26|519.86|517.26|519.86|517.26|0
1643682200000|2022-02-01 02:23:20|519.75|517.15|519.97|517.37|519.97|517.37|519.75|517.15|0
1643682210000|2022-02-01 02:23:30|520.18|517.58|520.18|517.58|520.18|517.58|520.18|517.58|0
1643682220000|2022-02-01 02:23:40|520.4|517.8|520.4|517.8|520.4|517.8|520.4|517.8|0
1643682230000|2022-02-01 02:23:50|520.62|518.02|520.62|518.02|520.62|518.02|520.62|518.02|0
1643682240000|2022-02-01 02:24:00|520.4|517.8|520.5|517.9|520.5|517.9|520.4|517.8|0
1643682250000|2022-02-01 02:24:10|520.62|518.02|520.5|517.9|520.62|518.02|520.4|517.8|0
1643682260000|2022-02-01 02:24:20|520.4|517.8|520.18|517.58|520.4|517.8|520.18|517.58|0
1643682280000|2022-02-01 02:24:40|520.4|517.8|520.4|517.8|520.4|517.8|520.4|517.8|0
1643682290000|2022-02-01 02:24:50|520.62|518.02|520.62|518.02|520.62|518.02|520.62|518.02|0
1643682300000|2022-02-01 02:25:00|520.72|518.12|520.72|518.12|520.72|518.12|520.72|518.12|0
1643682310000|2022-02-01 02:25:10|520.61|518.01|520.61|518.01|520.61|518.01|520.61|518.01|0
1643682340000|2022-02-01 02:25:40|520.72|518.12|520.61|518.01|520.72|518.12|520.61|518.01|0
1643682350000|2022-02-01 02:25:50|520.83|518.23|520.83|518.23|520.83|518.23|520.83|518.23|0
1643682360000|2022-02-01 02:26:00|521.05|518.45|521.05|518.45|521.05|518.45|521.05|518.45|0
1643682370000|2022-02-01 02:26:10|521.48|518.88|521.7|519.1|521.7|519.1|521.48|518.88|0
1643682380000|2022-02-01 02:26:20|521.48|518.88|521.26|518.66|521.48|518.88|521.26|518.66|0
1643682390000|2022-02-01 02:26:30|521.48|518.88|521.48|518.88|521.48|518.88|521.48|518.88|0
1643682430000|2022-02-01 02:27:10|521.58|518.98|521.48|518.88|521.58|518.98|521.48|518.88|0
1643682440000|2022-02-01 02:27:20|521.26|518.66|521.05|518.45|521.26|518.66|521.05|518.45|0
1643682450000|2022-02-01 02:27:30|521.48|518.88|521.48|518.88|521.48|518.88|521.48|518.88|0
1643682460000|2022-02-01 02:27:40|521.69|519.09|521.8|519.2|521.8|519.2|521.69|519.09|0
1643682470000|2022-02-01 02:27:50|521.69|519.09|521.48|518.88|521.69|519.09|521.48|518.88|0
1643682480000|2022-02-01 02:28:00|521.26|518.66|521.26|518.66|521.37|518.77|521.26|518.66|0
1643682490000|2022-02-01 02:28:10|521.05|518.45|521.05|518.45|521.05|518.45|521.05|518.45|0
1643682500000|2022-02-01 02:28:20|521.26|518.66|521.04|518.44|521.26|518.66|521.04|518.44|0
1643682520000|2022-02-01 02:28:40|520.83|518.23|520.83|518.23|520.83|518.23|520.83|518.23|0
1643682550000|2022-02-01 02:29:10|520.61|518.01|520.61|518.01|520.61|518.01|520.61|518.01|0
1643682560000|2022-02-01 02:29:20|521.04|518.44|521.04|518.44|521.04|518.44|521.04|518.44|0
1643682580000|2022-02-01 02:29:40|520.83|518.23|520.83|518.23|520.83|518.23|520.83|518.23|0
1643682600000|2022-02-01 02:30:00|520.61|518.01|520.61|518.01|521.04|518.44|520.61|518.01|0
1643682610000|2022-02-01 02:30:10|520.83|518.23|520.61|518.01|520.83|518.23|520.61|518.01|0
1643682620000|2022-02-01 02:30:20|520.39|517.79|520.39|517.79|520.39|517.79|520.39|517.79|0
1643682630000|2022-02-01 02:30:30|520.61|518.01|520.61|518.01|520.61|518.01|520.61|518.01|0
1643682640000|2022-02-01 02:30:40|520.39|517.79|520.39|517.79|520.39|517.79|520.39|517.79|0
1643682660000|2022-02-01 02:31:00|520.18|517.58|520.18|517.58|520.18|517.58|520.18|517.58|0
1643682680000|2022-02-01 02:31:20|520.39|517.79|520.39|517.79|520.39|517.79|520.39|517.79|0
1643682690000|2022-02-01 02:31:30|520.18|517.58|520.06|517.46|520.18|517.58|520.06|517.46|0
1643682700000|2022-02-01 02:31:40|519.74|517.14|519.63|517.03|519.74|517.14|519.53|516.93|0
1643682710000|2022-02-01 02:31:50|519.53|516.93|519.63|517.03|519.63|517.03|519.53|516.93|0
1643682720000|2022-02-01 02:32:00|519.53|516.93|519.74|517.14|519.74|517.14|519.53|516.93|0
1643682730000|2022-02-01 02:32:10|519.96|517.36|519.96|517.36|519.96|517.36|519.96|517.36|0
1643682740000|2022-02-01 02:32:20|519.74|517.14|519.53|516.93|519.74|517.14|519.53|516.93|0
1643682750000|2022-02-01 02:32:30|519.31|516.71|519.42|516.82|519.42|516.82|519.1|516.5|0
1643682760000|2022-02-01 02:32:40|519.53|516.93|519.31|516.71|519.53|516.93|519.31|516.71|0
1643682770000|2022-02-01 02:32:50|519.1|516.5|519.31|516.71|519.31|516.71|519.1|516.5|0
1643682780000|2022-02-01 02:33:00|519.53|516.93|519.53|516.93|519.53|516.93|519.53|516.93|0
1643682790000|2022-02-01 02:33:10|519.31|516.71|519.31|516.71|519.31|516.71|519.31|516.71|0
1643682800000|2022-02-01 02:33:20|519.1|516.5|519.09|516.49|519.1|516.5|519.09|516.49|0
1643682810000|2022-02-01 02:33:30|519.2|516.6|519.2|516.6|519.2|516.6|519.2|516.6|0
1643682820000|2022-02-01 02:33:40|519.41|516.81|519.53|516.93|519.53|516.93|519.41|516.81|0
1643682830000|2022-02-01 02:33:50|519.31|516.71|519.31|516.71|519.31|516.71|519.31|516.71|0
1643682850000|2022-02-01 02:34:10|519.41|516.81|519.53|516.93|519.53|516.93|519.41|516.81|0
1643682860000|2022-02-01 02:34:20|519.74|517.14|519.74|517.14|519.96|517.36|519.74|517.14|0
1643682870000|2022-02-01 02:34:30|519.85|517.25|519.74|517.14|519.85|517.25|519.74|517.14|0
1643682900000|2022-02-01 02:35:00|519.53|516.93|519.53|516.93|519.53|516.93|519.53|516.93|0
1643682910000|2022-02-01 02:35:10|519.63|517.03|519.53|516.93|519.74|517.14|519.53|516.93|0
1643682920000|2022-02-01 02:35:20|519.31|516.71|519.31|516.71|519.31|516.71|519.31|516.71|0
1643682930000|2022-02-01 02:35:30|519.09|516.49|519.31|516.71|519.31|516.71|519.09|516.49|0
1643682940000|2022-02-01 02:35:40|519.09|516.49|519.09|516.49|519.09|516.49|519.09|516.49|0
1643682960000|2022-02-01 02:36:00|518.88|516.28|518.88|516.28|518.88|516.28|518.88|516.28|0
1643682970000|2022-02-01 02:36:10|518.98|516.38|518.66|516.06|518.98|516.38|518.66|516.06|0
1643682980000|2022-02-01 02:36:20|518.76|516.16|518.66|516.06|518.76|516.16|518.66|516.06|0
1643682990000|2022-02-01 02:36:30|518.55|515.95|518.23|515.63|518.55|515.95|518.23|515.63|0
1643683000000|2022-02-01 02:36:40|518.01|515.41|518.01|515.41|518.23|515.63|518.01|515.41|0
1643683010000|2022-02-01 02:36:50|517.8|515.2|517.68|515.08|517.8|515.2|517.58|514.98|0
1643683020000|2022-02-01 02:37:00|517.8|515.2|518.88|516.28|518.88|516.28|517.8|515.2|0
1643683040000|2022-02-01 02:37:20|519.09|516.49|519.09|516.49|519.09|516.49|519.09|516.49|0
1643683060000|2022-02-01 02:37:40|518.88|516.28|519.09|516.49|519.09|516.49|518.88|516.28|0
1643683070000|2022-02-01 02:37:50|519.31|516.71|519.2|516.6|519.52|516.92|519.2|516.6|0
1643683080000|2022-02-01 02:38:00|519.09|516.49|519.31|516.71|519.31|516.71|519.09|516.49|0
1643683090000|2022-02-01 02:38:10|519.52|516.92|519.31|516.71|519.52|516.92|519.31|516.71|0
1643683100000|2022-02-01 02:38:20|519.41|516.81|519.41|516.81|519.41|516.81|519.31|516.71|0
1643683110000|2022-02-01 02:38:30|519.52|516.92|519.41|516.81|519.52|516.92|519.41|516.81|0
1643683120000|2022-02-01 02:38:40|519.52|516.92|519.52|516.92|519.52|516.92|519.31|516.71|0
1643683130000|2022-02-01 02:38:50|519.31|516.71|519.31|516.71|519.31|516.71|519.31|516.71|0
1643683140000|2022-02-01 02:39:00|519.52|516.92|519.52|516.92|519.52|516.92|519.52|516.92|0
1643683150000|2022-02-01 02:39:10|519.74|517.14|520.6|518|520.6|518|519.74|517.14|0
1643683160000|2022-02-01 02:39:20|520.39|517.79|521.04|518.44|521.04|518.44|520.39|517.79|0
1643683170000|2022-02-01 02:39:30|521.25|518.65|521.69|519.09|521.69|519.09|521.25|518.65|0
1643683180000|2022-02-01 02:39:40|521.47|518.87|521.68|519.08|521.68|519.08|521.47|518.87|0
1643683190000|2022-02-01 02:39:50|521.57|518.97|521.57|518.97|521.57|518.97|521.47|518.87|0
1643683200000|2022-02-01 02:40:00|521.47|518.87|521.25|518.65|521.47|518.87|521.25|518.65|0
1643683210000|2022-02-01 02:40:10|521.36|518.76|521.47|518.87|521.47|518.87|521.36|518.76|0
1643683220000|2022-02-01 02:40:20|521.68|519.08|521.68|519.08|521.68|519.08|521.68|519.08|0
1643683230000|2022-02-01 02:40:30|521.36|518.76|521.47|518.87|521.57|518.97|521.36|518.76|0
1643683250000|2022-02-01 02:40:50|521.25|518.65|521.03|518.43|521.25|518.65|521.03|518.43|0
1643683260000|2022-02-01 02:41:00|520.6|518|520.82|518.22|520.82|518.22|520.6|518|0
1643683270000|2022-02-01 02:41:10|520.6|518|520.49|517.89|520.6|518|520.49|517.89|0
1643683280000|2022-02-01 02:41:20|520.39|517.79|520.6|518|520.82|518.22|520.39|517.79|0
1643683290000|2022-02-01 02:41:30|520.39|517.79|520.6|518|520.6|518|520.39|517.79|0
1643683310000|2022-02-01 02:41:50|520.39|517.79|520.39|517.79|520.39|517.79|520.39|517.79|0
1643683320000|2022-02-01 02:42:00|520.6|518|520.6|518|520.82|518.22|520.6|518|0
1643683330000|2022-02-01 02:42:10|520.49|517.89|520.49|517.89|520.49|517.89|520.49|517.89|0
1643683340000|2022-02-01 02:42:20|520.38|517.78|520.49|517.89|520.49|517.89|520.38|517.78|0
1643683350000|2022-02-01 02:42:30|520.38|517.78|520.38|517.78|520.38|517.78|520.38|517.78|0
1643683360000|2022-02-01 02:42:40|520.17|517.57|520.17|517.57|520.17|517.57|520.17|517.57|0
1643683370000|2022-02-01 02:42:50|520.38|517.78|520.17|517.57|520.38|517.78|520.17|517.57|0
1643683400000|2022-02-01 02:43:20|519.95|517.35|519.84|517.24|519.95|517.35|519.84|517.24|0
1643683410000|2022-02-01 02:43:30|519.95|517.35|519.95|517.35|519.95|517.35|519.95|517.35|0
1643683420000|2022-02-01 02:43:40|519.84|517.24|519.95|517.35|519.95|517.35|519.84|517.24|0
1643683430000|2022-02-01 02:43:50|519.73|517.13|519.52|516.92|519.73|517.13|519.52|516.92|0
1643683440000|2022-02-01 02:44:00|519.95|517.35|519.95|517.35|519.95|517.35|519.95|517.35|0
1643683450000|2022-02-01 02:44:10|520.38|517.78|520.38|517.78|520.38|517.78|520.38|517.78|0
1643683460000|2022-02-01 02:44:20|520.6|518|520.6|518|520.6|518|520.6|518|0
1643683470000|2022-02-01 02:44:30|520.17|517.57|520.49|517.89|520.49|517.89|520.17|517.57|0
1643683480000|2022-02-01 02:44:40|520.38|517.78|520.17|517.57|520.38|517.78|520.17|517.57|0
1643683490000|2022-02-01 02:44:50|520.38|517.78|520.49|517.89|520.49|517.89|520.38|517.78|0
1643683500000|2022-02-01 02:45:00|520.17|517.57|520.27|517.67|520.27|517.67|520.17|517.57|0
1643683510000|2022-02-01 02:45:10|520.17|517.57|520.17|517.57|520.17|517.57|520.17|517.57|0
1643683540000|2022-02-01 02:45:40|519.95|517.35|520.17|517.57|520.17|517.57|519.95|517.35|0
1643683550000|2022-02-01 02:45:50|520.27|517.67|520.17|517.57|520.27|517.67|520.17|517.57|0
1643683560000|2022-02-01 02:46:00|519.95|517.35|520.17|517.57|520.17|517.57|519.73|517.13|0
1643683570000|2022-02-01 02:46:10|520.27|517.67|520.38|517.78|520.38|517.78|520.27|517.67|0
1643683580000|2022-02-01 02:46:20|519.73|517.13|519.62|517.02|519.73|517.13|519.62|517.02|0
1643683590000|2022-02-01 02:46:30|519.73|517.13|519.73|517.13|519.73|517.13|519.73|517.13|0
1643683600000|2022-02-01 02:46:40|519.84|517.24|519.95|517.35|519.95|517.35|519.84|517.24|0
1643683610000|2022-02-01 02:46:50|520.05|517.45|519.95|517.35|520.05|517.45|519.95|517.35|0
1643683620000|2022-02-01 02:47:00|519.84|517.24|519.52|516.92|519.95|517.35|519.52|516.92|0
1643683630000|2022-02-01 02:47:10|519.73|517.13|519.52|516.92|519.73|517.13|519.52|516.92|0
1643683640000|2022-02-01 02:47:20|519.4|516.8|519.4|516.8|519.52|516.92|519.4|516.8|0
1643683650000|2022-02-01 02:47:30|519.52|516.92|519.73|517.13|519.73|517.13|519.52|516.92|0
1643683660000|2022-02-01 02:47:40|519.84|517.24|519.84|517.24|519.84|517.24|519.84|517.24|0
1643683670000|2022-02-01 02:47:50|519.95|517.35|519.95|517.35|519.95|517.35|519.95|517.35|0
1643683680000|2022-02-01 02:48:00|520.05|517.45|520.6|518|520.7|518.1|520.05|517.45|0
1643683690000|2022-02-01 02:48:10|520.81|518.21|520.81|518.21|520.92|518.32|520.81|518.21|0
1643683700000|2022-02-01 02:48:20|521.03|518.43|521.03|518.43|521.03|518.43|521.03|518.43|0
1643683710000|2022-02-01 02:48:30|521.25|518.65|521.03|518.43|521.25|518.65|521.03|518.43|0
1643683720000|2022-02-01 02:48:40|521.13|518.53|520.81|518.21|521.13|518.53|520.81|518.21|0
1643683730000|2022-02-01 02:48:50|521.03|518.43|520.81|518.21|521.03|518.43|520.81|518.21|0
1643683740000|2022-02-01 02:49:00|520.38|517.78|520.6|518|520.6|518|520.38|517.78|0
1643683750000|2022-02-01 02:49:10|520.81|518.21|521.03|518.43|521.03|518.43|520.81|518.21|0
1643683760000|2022-02-01 02:49:20|520.81|518.21|520.81|518.21|520.81|518.21|520.81|518.21|0
1643683780000|2022-02-01 02:49:40|520.6|518|520.92|518.32|520.92|518.32|520.6|518|0
1643683790000|2022-02-01 02:49:50|521.13|518.53|521.24|518.64|521.24|518.64|521.13|518.53|0
1643683800000|2022-02-01 02:50:00|521.03|518.43|520.81|518.21|521.03|518.43|520.81|518.21|0
1643683810000|2022-02-01 02:50:10|520.91|518.31|520.59|517.99|520.91|518.31|520.59|517.99|0
1643683820000|2022-02-01 02:50:20|520.81|518.21|520.59|517.99|520.81|518.21|520.59|517.99|0
1643683830000|2022-02-01 02:50:30|520.38|517.78|520.38|517.78|520.38|517.78|520.38|517.78|0
1643683840000|2022-02-01 02:50:40|519.95|517.35|520.27|517.67|520.27|517.67|519.95|517.35|0
1643683850000|2022-02-01 02:50:50|520.38|517.78|520.59|517.99|520.59|517.99|520.38|517.78|0
1643683860000|2022-02-01 02:51:00|520.81|518.21|520.81|518.21|520.81|518.21|520.59|517.99|0
1643683870000|2022-02-01 02:51:10|520.59|517.99|520.59|517.99|520.59|517.99|520.59|517.99|0
1643683880000|2022-02-01 02:51:20|520.48|517.88|520.38|517.78|520.48|517.88|520.38|517.78|0
1643683890000|2022-02-01 02:51:30|520.16|517.56|520.16|517.56|520.16|517.56|520.16|517.56|0
1643683900000|2022-02-01 02:51:40|520.05|517.45|520.05|517.45|520.38|517.78|519.94|517.34|0
1643683910000|2022-02-01 02:51:50|519.94|517.34|519.62|517.02|520.05|517.45|519.62|517.02|0
1643683920000|2022-02-01 02:52:00|519.73|517.13|519.73|517.13|519.73|517.13|519.73|517.13|0
1643683930000|2022-02-01 02:52:10|519.51|516.91|519.3|516.7|519.51|516.91|519.3|516.7|0
1643683940000|2022-02-01 02:52:20|519.18|516.58|519.51|516.91|519.51|516.91|519.18|516.58|0
1643683950000|2022-02-01 02:52:30|519.3|516.7|519.3|516.7|519.3|516.7|519.3|516.7|0
1643683960000|2022-02-01 02:52:40|519.4|516.8|519.51|516.91|519.51|516.91|519.4|516.8|0
1643683970000|2022-02-01 02:52:50|519.4|516.8|519.08|516.48|519.4|516.8|519.08|516.48|0
1643683980000|2022-02-01 02:53:00|521.03|518.43|520.81|518.21|521.03|518.43|520.81|518.21|0
1643683990000|2022-02-01 02:53:10|521.02|518.42|520.38|517.78|521.02|518.42|520.38|517.78|0
1643684000000|2022-02-01 02:53:20|520.26|517.66|520.81|518.21|520.81|518.21|520.26|517.66|0
1643684010000|2022-02-01 02:53:30|520.7|518.1|520.59|517.99|520.7|518.1|520.59|517.99|0
1643684020000|2022-02-01 02:53:40|520.48|517.88|520.48|517.88|520.48|517.88|520.38|517.78|0
1643684030000|2022-02-01 02:53:50|520.38|517.78|520.38|517.78|520.48|517.88|520.38|517.78|0
1643684040000|2022-02-01 02:54:00|520.26|517.66|520.16|517.56|520.26|517.66|520.16|517.56|0
1643684050000|2022-02-01 02:54:10|520.26|517.66|520.16|517.56|520.26|517.66|520.16|517.56|0
1643684060000|2022-02-01 02:54:20|519.73|517.13|519.4|516.8|519.73|517.13|519.4|516.8|0
1643684070000|2022-02-01 02:54:30|519.51|516.91|519.29|516.69|519.51|516.91|519.29|516.69|0
1643684080000|2022-02-01 02:54:40|519.4|516.8|519.18|516.58|519.4|516.8|519.18|516.58|0
1643684090000|2022-02-01 02:54:50|519.29|516.69|519.29|516.69|519.29|516.69|519.29|516.69|0
1643684120000|2022-02-01 02:55:20|519.08|516.48|519.08|516.48|519.08|516.48|519.08|516.48|0
1643684130000|2022-02-01 02:55:30|518.86|516.26|518.86|516.26|518.86|516.26|518.86|516.26|0
1643684140000|2022-02-01 02:55:40|518.96|516.36|519.08|516.48|519.08|516.48|518.96|516.36|0
1643684150000|2022-02-01 02:55:50|519.29|516.69|519.29|516.69|519.29|516.69|519.18|516.58|0
1643684160000|2022-02-01 02:56:00|519.51|516.91|519.51|516.91|519.51|516.91|519.51|516.91|0
1643684170000|2022-02-01 02:56:10|519.29|516.69|519.29|516.69|519.29|516.69|519.29|516.69|0
1643684180000|2022-02-01 02:56:20|519.51|516.91|519.51|516.91|519.51|516.91|519.51|516.91|0
1643684190000|2022-02-01 02:56:30|519.72|517.12|519.83|517.23|519.94|517.34|519.72|517.12|0
1643684200000|2022-02-01 02:56:40|519.72|517.12|519.94|517.34|519.94|517.34|519.72|517.12|0
1643684210000|2022-02-01 02:56:50|519.72|517.12|519.94|517.34|519.94|517.34|519.72|517.12|0
1643684220000|2022-02-01 02:57:00|519.83|517.23|519.94|517.34|519.94|517.34|519.72|517.12|0
1643684230000|2022-02-01 02:57:10|519.72|517.12|519.94|517.34|519.94|517.34|519.72|517.12|0
1643684240000|2022-02-01 02:57:20|519.72|517.12|519.72|517.12|519.72|517.12|519.72|517.12|0
1643684250000|2022-02-01 02:57:30|519.51|516.91|519.29|516.69|519.51|516.91|519.29|516.69|0
1643684260000|2022-02-01 02:57:40|519.08|516.48|519.08|516.48|519.08|516.48|519.08|516.48|0
1643684270000|2022-02-01 02:57:50|519.51|516.91|519.29|516.69|519.51|516.91|519.29|516.69|0
1643684280000|2022-02-01 02:58:00|519.39|516.79|519.29|516.69|519.51|516.91|519.29|516.69|0
1643684290000|2022-02-01 02:58:10|519.18|516.58|519.72|517.12|519.72|517.12|519.07|516.47|0
1643684310000|2022-02-01 02:58:30|519.51|516.91|519.94|517.34|519.94|517.34|519.51|516.91|0
1643684320000|2022-02-01 02:58:40|519.83|517.23|519.83|517.23|519.83|517.23|519.83|517.23|0
1643684330000|2022-02-01 02:58:50|519.72|517.12|519.72|517.12|519.72|517.12|519.72|517.12|0
1643684340000|2022-02-01 02:59:00|519.83|517.23|519.83|517.23|519.83|517.23|519.72|517.12|0
1643684350000|2022-02-01 02:59:10|519.72|517.12|519.72|517.12|519.72|517.12|519.72|517.12|0
1643684390000|2022-02-01 02:59:50|520.15|517.55|520.15|517.55|520.15|517.55|520.15|517.55|0
1643684400000|2022-02-01 03:00:00|520.37|517.77|520.37|517.77|520.37|517.77|520.37|517.77|0
1643684410000|2022-02-01 03:00:10|520.59|517.99|520.37|517.77|520.59|517.99|520.37|517.77|0
1643684420000|2022-02-01 03:00:20|520.59|517.99|520.37|517.77|520.59|517.99|520.37|517.77|0
1643684430000|2022-02-01 03:00:30|520.15|517.55|520.15|517.55|520.15|517.55|520.15|517.55|0
1643684440000|2022-02-01 03:00:40|520.04|517.44|519.94|517.34|520.04|517.44|519.94|517.34|0
1643684450000|2022-02-01 03:00:50|520.15|517.55|520.15|517.55|520.15|517.55|520.15|517.55|0
1643684460000|2022-02-01 03:01:00|519.94|517.34|519.94|517.34|519.94|517.34|519.94|517.34|0
1643684470000|2022-02-01 03:01:10|520.04|517.44|520.15|517.55|520.15|517.55|520.04|517.44|0
1643684480000|2022-02-01 03:01:20|520.37|517.77|520.37|517.77|520.37|517.77|520.37|517.77|0
1643684500000|2022-02-01 03:01:40|520.15|517.55|520.15|517.55|520.15|517.55|520.15|517.55|0
1643684520000|2022-02-01 03:02:00|520.04|517.44|519.94|517.34|520.04|517.44|519.94|517.34|0
1643684530000|2022-02-01 03:02:10|520.15|517.55|519.94|517.34|520.15|517.55|519.94|517.34|0
1643684540000|2022-02-01 03:02:20|519.72|517.12|519.72|517.12|519.72|517.12|519.72|517.12|0
1643684550000|2022-02-01 03:02:30|519.82|517.22|519.82|517.22|519.82|517.22|519.82|517.22|0
1643684560000|2022-02-01 03:02:40|519.72|517.12|519.72|517.12|519.72|517.12|519.72|517.12|0
1643684580000|2022-02-01 03:03:00|519.5|516.9|519.07|516.47|519.5|516.9|519.07|516.47|0
1643684600000|2022-02-01 03:03:20|519.29|516.69|519.07|516.47|519.29|516.69|519.07|516.47|0
1643684620000|2022-02-01 03:03:40|519.17|516.57|519.17|516.57|519.29|516.69|519.07|516.47|0
1643684630000|2022-02-01 03:03:50|519.29|516.69|519.29|516.69|519.29|516.69|519.29|516.69|0
1643684690000|2022-02-01 03:04:50|519.5|516.9|519.5|516.9|519.5|516.9|519.5|516.9|0
1643684700000|2022-02-01 03:05:00|519.61|517.01|519.61|517.01|519.61|517.01|519.61|517.01|0
1643684710000|2022-02-01 03:05:10|519.5|516.9|519.5|516.9|519.5|516.9|519.5|516.9|0
1643684720000|2022-02-01 03:05:20|519.39|516.79|519.29|516.69|519.5|516.9|519.29|516.69|0
1643684730000|2022-02-01 03:05:30|519.28|516.68|519.5|516.9|519.5|516.9|519.28|516.68|0
1643684740000|2022-02-01 03:05:40|519.72|517.12|519.72|517.12|519.72|517.12|519.72|517.12|0
1643684750000|2022-02-01 03:05:50|520.04|517.44|520.37|517.77|520.37|517.77|520.04|517.44|0
1643684760000|2022-02-01 03:06:00|520.58|517.98|520.37|517.77|520.58|517.98|520.37|517.77|0
1643684780000|2022-02-01 03:06:20|520.25|517.65|520.15|517.55|520.25|517.65|520.15|517.55|0
1643684790000|2022-02-01 03:06:30|520.58|517.98|520.69|518.09|520.69|518.09|520.58|517.98|0
1643684800000|2022-02-01 03:06:40|520.58|517.98|520.58|517.98|520.8|518.2|520.58|517.98|0
1643684810000|2022-02-01 03:06:50|520.47|517.87|520.58|517.98|520.58|517.98|520.47|517.87|0
1643684830000|2022-02-01 03:07:10|520.36|517.76|520.04|517.44|520.36|517.76|520.04|517.44|0
1643684840000|2022-02-01 03:07:20|520.15|517.55|520.15|517.55|520.15|517.55|520.15|517.55|0
1643684860000|2022-02-01 03:07:40|520.25|517.65|520.15|517.55|520.25|517.65|520.15|517.55|0
1643684880000|2022-02-01 03:08:00|520.36|517.76|520.36|517.76|520.36|517.76|520.36|517.76|0
1643684890000|2022-02-01 03:08:10|520.25|517.65|520.15|517.55|520.25|517.65|520.15|517.55|0
1643684900000|2022-02-01 03:08:20|520.25|517.65|520.25|517.65|520.25|517.65|520.25|517.65|0
1643684910000|2022-02-01 03:08:30|520.15|517.55|520.36|517.76|520.36|517.76|520.15|517.55|0
1643684920000|2022-02-01 03:08:40|520.47|517.87|520.47|517.87|520.47|517.87|520.47|517.87|0
1643684930000|2022-02-01 03:08:50|520.36|517.76|520.36|517.76|520.36|517.76|520.36|517.76|0
1643684940000|2022-02-01 03:09:00|520.47|517.87|520.36|517.76|520.47|517.87|520.36|517.76|0
1643684950000|2022-02-01 03:09:10|520.58|517.98|520.36|517.76|520.58|517.98|520.36|517.76|0
1643684960000|2022-02-01 03:09:20|520.47|517.87|520.58|517.98|520.58|517.98|520.47|517.87|0
1643684980000|2022-02-01 03:09:40|519.93|517.33|519.93|517.33|519.93|517.33|519.93|517.33|0
1643684990000|2022-02-01 03:09:50|519.71|517.11|519.5|516.9|519.71|517.11|519.5|516.9|0
1643685000000|2022-02-01 03:10:00|519.71|517.11|519.5|516.9|519.71|517.11|519.5|516.9|0
1643685010000|2022-02-01 03:10:10|519.6|517|519.71|517.11|519.71|517.11|519.6|517|0
1643685020000|2022-02-01 03:10:20|519.6|517|519.5|516.9|519.6|517|519.5|516.9|0
1643685060000|2022-02-01 03:11:00|519.38|516.78|519.28|516.68|519.38|516.78|519.28|516.68|0
1643685070000|2022-02-01 03:11:10|519.06|516.46|519.06|516.46|519.17|516.57|519.06|516.46|0
1643685080000|2022-02-01 03:11:20|519.17|516.57|519.71|517.11|519.71|517.11|519.17|516.57|0
1643685090000|2022-02-01 03:11:30|519.5|516.9|519.5|516.9|519.5|516.9|519.38|516.78|0
1643685100000|2022-02-01 03:11:40|519.6|517|519.6|517|519.6|517|519.6|517|0
1643685110000|2022-02-01 03:11:50|519.5|516.9|519.71|517.11|519.71|517.11|519.5|516.9|0
1643685120000|2022-02-01 03:12:00|519.6|517|519.71|517.11|519.71|517.11|519.6|517|0
1643685130000|2022-02-01 03:12:10|519.6|517|519.5|516.9|519.6|517|519.5|516.9|0
1643685140000|2022-02-01 03:12:20|519.71|517.11|519.71|517.11|519.71|517.11|519.71|517.11|0
1643685150000|2022-02-01 03:12:30|519.93|517.33|520.14|517.54|520.14|517.54|519.93|517.33|0
1643685160000|2022-02-01 03:12:40|520.36|517.76|520.36|517.76|520.36|517.76|520.36|517.76|0
1643685170000|2022-02-01 03:12:50|520.14|517.54|520.14|517.54|520.14|517.54|520.14|517.54|0
1643685180000|2022-02-01 03:13:00|520.25|517.65|520.46|517.86|520.46|517.86|520.25|517.65|0
1643685190000|2022-02-01 03:13:10|520.58|517.98|520.14|517.54|520.58|517.98|520.14|517.54|0
1643685200000|2022-02-01 03:13:20|520.36|517.76|520.36|517.76|520.36|517.76|520.36|517.76|0
1643685210000|2022-02-01 03:13:30|520.14|517.54|520.03|517.43|520.14|517.54|520.03|517.43|0
1643685220000|2022-02-01 03:13:40|520.14|517.54|520.14|517.54|520.14|517.54|520.14|517.54|0
1643685230000|2022-02-01 03:13:50|520.36|517.76|520.36|517.76|520.36|517.76|520.36|517.76|0
1643685240000|2022-02-01 03:14:00|520.14|517.54|520.25|517.65|520.25|517.65|520.14|517.54|0
1643685250000|2022-02-01 03:14:10|520.14|517.54|520.25|517.65|520.25|517.65|520.14|517.54|0
1643685260000|2022-02-01 03:14:20|520.14|517.54|520.36|517.76|520.36|517.76|520.14|517.54|0
1643685270000|2022-02-01 03:14:30|519.93|517.33|519.93|517.33|520.14|517.54|519.93|517.33|0
1643685280000|2022-02-01 03:14:40|520.03|517.43|519.93|517.33|520.03|517.43|519.93|517.33|0
1643685300000|2022-02-01 03:15:00|520.14|517.54|520.36|517.76|520.36|517.76|520.14|517.54|0
1643685310000|2022-02-01 03:15:10|520.46|517.86|520.57|517.97|520.57|517.97|520.46|517.86|0
1643685330000|2022-02-01 03:15:30|520.36|517.76|520.36|517.76|520.36|517.76|520.36|517.76|0
1643685340000|2022-02-01 03:15:40|520.46|517.86|520.36|517.76|520.46|517.86|520.36|517.76|0
1643685360000|2022-02-01 03:16:00|520.46|517.86|520.25|517.65|520.46|517.86|520.25|517.65|0
1643685370000|2022-02-01 03:16:10|520.14|517.54|520.57|517.97|520.57|517.97|520.14|517.54|0
1643685390000|2022-02-01 03:16:30|520.46|517.86|520.36|517.76|520.57|517.97|520.36|517.76|0
1643685400000|2022-02-01 03:16:40|520.14|517.54|520.14|517.54|520.14|517.54|520.14|517.54|0
1643685410000|2022-02-01 03:16:50|520.03|517.43|520.03|517.43|520.03|517.43|520.03|517.43|0
1643685420000|2022-02-01 03:17:00|520.14|517.54|519.92|517.32|520.14|517.54|519.92|517.32|0
1643685430000|2022-02-01 03:17:10|520.14|517.54|519.71|517.11|520.14|517.54|519.71|517.11|0
1643685440000|2022-02-01 03:17:20|519.92|517.32|519.92|517.32|519.92|517.32|519.92|517.32|0
1643685450000|2022-02-01 03:17:30|520.14|517.54|520.36|517.76|520.57|517.97|520.14|517.54|0
1643685470000|2022-02-01 03:17:50|520.24|517.64|520.57|517.97|520.57|517.97|520.14|517.54|0
1643685490000|2022-02-01 03:18:10|520.79|518.19|520.79|518.19|520.79|518.19|520.79|518.19|0
1643685500000|2022-02-01 03:18:20|520.68|518.08|520.68|518.08|520.68|518.08|520.68|518.08|0
1643685510000|2022-02-01 03:18:30|520.79|518.19|520.79|518.19|521|518.4|520.79|518.19|0
1643685530000|2022-02-01 03:18:50|521|518.4|521|518.4|521|518.4|521|518.4|0
1643685550000|2022-02-01 03:19:10|520.79|518.19|520.89|518.29|520.89|518.29|520.79|518.19|0
1643685560000|2022-02-01 03:19:20|520.79|518.19|521|518.4|521|518.4|520.79|518.19|0
1643685570000|2022-02-01 03:19:30|520.79|518.19|520.89|518.29|521|518.4|520.79|518.19|0
1643685580000|2022-02-01 03:19:40|521|518.4|521|518.4|521|518.4|521|518.4|0
1643685630000|2022-02-01 03:20:30|522.52|519.92|522.52|519.92|522.52|519.92|522.52|519.92|0
1643685640000|2022-02-01 03:20:40|524.25|521.65|522.3|519.7|524.25|521.65|522.3|519.7|0
1643685650000|2022-02-01 03:20:50|522.73|520.13|522.73|520.13|522.95|520.35|522.73|520.13|0
1643685660000|2022-02-01 03:21:00|523.17|520.57|524.25|521.65|524.25|521.65|523.17|520.57|0
1643685670000|2022-02-01 03:21:10|524.14|521.54|524.47|521.87|524.47|521.87|524.14|521.54|0
1643685680000|2022-02-01 03:21:20|524.03|521.43|524.03|521.43|524.25|521.65|524.03|521.43|0
1643685690000|2022-02-01 03:21:30|523.92|521.32|523.82|521.22|523.92|521.32|523.6|521|0
1643685700000|2022-02-01 03:21:40|524.25|521.65|524.25|521.65|524.25|521.65|524.03|521.43|0
1643685710000|2022-02-01 03:21:50|524.03|521.43|524.14|521.54|524.25|521.65|524.03|521.43|0
1643685720000|2022-02-01 03:22:00|524.47|521.87|524.47|521.87|524.47|521.87|524.47|521.87|0
1643685730000|2022-02-01 03:22:10|524.68|522.08|524.68|522.08|524.68|522.08|524.35|521.75|0
1643685740000|2022-02-01 03:22:20|524.47|521.87|525|522.4|525|522.4|524.14|521.54|0
1643685750000|2022-02-01 03:22:30|524.9|522.3|524.68|522.08|524.9|522.3|524.68|522.08|0
1643685760000|2022-02-01 03:22:40|524.79|522.19|525.12|522.52|525.12|522.52|524.68|522.08|0
1643685770000|2022-02-01 03:22:50|525.22|522.62|525.33|522.73|525.33|522.73|525.22|522.62|0
1643685780000|2022-02-01 03:23:00|525|522.4|524.9|522.3|525.12|522.52|524.9|522.3|0
1643685790000|2022-02-01 03:23:10|525.33|522.73|525.33|522.73|525.33|522.73|525.33|522.73|0
1643685800000|2022-02-01 03:23:20|525.12|522.52|525.22|522.62|525.22|522.62|525.12|522.52|0
1643685810000|2022-02-01 03:23:30|525.12|522.52|524.9|522.3|525.12|522.52|524.9|522.3|0
1643685820000|2022-02-01 03:23:40|525.12|522.52|525|522.4|525.12|522.52|524.9|522.3|0
1643685830000|2022-02-01 03:23:50|525.12|522.52|525.12|522.52|525.12|522.52|525.12|522.52|0
1643685840000|2022-02-01 03:24:00|525.33|522.73|525.33|522.73|525.33|522.73|525.12|522.52|0
1643685850000|2022-02-01 03:24:10|525.12|522.52|525.12|522.52|525.12|522.52|525.12|522.52|0
1643685860000|2022-02-01 03:24:20|525.22|522.62|524.9|522.3|525.22|522.62|524.9|522.3|0
1643685880000|2022-02-01 03:24:40|525.12|522.52|525.22|522.62|525.22|522.62|525.12|522.52|0
1643685890000|2022-02-01 03:24:50|525.12|522.52|524.9|522.3|525.12|522.52|524.9|522.3|0
1643685900000|2022-02-01 03:25:00|524.68|522.08|524.9|522.3|524.9|522.3|524.68|522.08|0
1643685910000|2022-02-01 03:25:10|524.68|522.08|524.9|522.3|524.9|522.3|524.68|522.08|0
1643685920000|2022-02-01 03:25:20|524.79|522.19|524.68|522.08|524.79|522.19|524.68|522.08|0
1643685930000|2022-02-01 03:25:30|524.57|521.97|524.68|522.08|524.68|522.08|524.57|521.97|0
1643685940000|2022-02-01 03:25:40|524.9|522.3|524.9|522.3|524.9|522.3|524.9|522.3|0
1643685950000|2022-02-01 03:25:50|525.11|522.51|524.9|522.3|525.11|522.51|524.9|522.3|0
1643685960000|2022-02-01 03:26:00|524.78|522.18|524.78|522.18|524.78|522.18|524.68|522.08|0
1643685970000|2022-02-01 03:26:10|524.68|522.08|524.78|522.18|524.78|522.18|524.68|522.08|0
1643685980000|2022-02-01 03:26:20|524.9|522.3|525.33|522.73|525.33|522.73|524.9|522.3|0
1643686000000|2022-02-01 03:26:40|525.11|522.51|525.22|522.62|525.22|522.62|525.11|522.51|0
1643686010000|2022-02-01 03:26:50|525.11|522.51|525.11|522.51|525.22|522.62|525.11|522.51|0
1643686020000|2022-02-01 03:27:00|525.33|522.73|525.33|522.73|525.33|522.73|525.33|522.73|0
1643686030000|2022-02-01 03:27:10|525.22|522.62|525.22|522.62|525.22|522.62|525.22|522.62|0
1643686040000|2022-02-01 03:27:20|525.33|522.73|524.9|522.3|525.33|522.73|524.9|522.3|0
1643686050000|2022-02-01 03:27:30|524.68|522.08|524.68|522.08|524.68|522.08|524.68|522.08|0
1643686060000|2022-02-01 03:27:40|524.78|522.18|525|522.4|525|522.4|524.78|522.18|0
1643686070000|2022-02-01 03:27:50|525.11|522.51|524.9|522.3|525.11|522.51|524.9|522.3|0
1643686080000|2022-02-01 03:28:00|525.11|522.51|525.76|523.16|525.76|523.16|525.11|522.51|0
1643686090000|2022-02-01 03:28:10|526.2|523.6|524.68|522.08|526.2|523.6|524.68|522.08|0
1643686100000|2022-02-01 03:28:20|524.57|521.97|524.25|521.65|524.57|521.97|524.25|521.65|0
1643686110000|2022-02-01 03:28:30|524.03|521.43|524.24|521.64|524.25|521.65|524.03|521.43|0
1643686120000|2022-02-01 03:28:40|524.68|522.08|524.46|521.86|524.68|522.08|524.46|521.86|0
1643686130000|2022-02-01 03:28:50|524.24|521.64|523.38|520.78|524.24|521.64|523.38|520.78|0
1643686140000|2022-02-01 03:29:00|523.48|520.88|522.51|519.91|523.48|520.88|522.51|519.91|0
1643686150000|2022-02-01 03:29:10|522.73|520.13|522.51|519.91|522.73|520.13|522.51|519.91|0
1643686160000|2022-02-01 03:29:20|522.08|519.48|522.4|519.8|522.4|519.8|522.08|519.48|0
1643686170000|2022-02-01 03:29:30|522.29|519.69|523.16|520.56|523.16|520.56|522.29|519.69|0
1643686180000|2022-02-01 03:29:40|523.38|520.78|523.16|520.56|523.38|520.78|523.16|520.56|0
1643686190000|2022-02-01 03:29:50|523.26|520.66|523.16|520.56|523.26|520.66|523.16|520.56|0
1643686200000|2022-02-01 03:30:00|523.26|520.66|523.16|520.56|523.38|520.78|523.16|520.56|0
1643686210000|2022-02-01 03:30:10|523.05|520.45|522.73|520.13|523.05|520.45|522.73|520.13|0
1643686220000|2022-02-01 03:30:20|522.94|520.34|522.73|520.13|523.16|520.56|522.73|520.13|0
1643686230000|2022-02-01 03:30:30|522.29|519.69|522.29|519.69|522.29|519.69|522.29|519.69|0
1643686240000|2022-02-01 03:30:40|522.51|519.91|522.61|520.01|522.73|520.13|522.51|519.91|0
1643686250000|2022-02-01 03:30:50|522.51|519.91|522.51|519.91|522.51|519.91|522.29|519.69|0
1643686260000|2022-02-01 03:31:00|522.61|520.01|522.73|520.13|522.73|520.13|522.61|520.01|0
1643686270000|2022-02-01 03:31:10|523.38|520.78|523.16|520.56|523.38|520.78|523.16|520.56|0
1643686280000|2022-02-01 03:31:20|522.94|520.34|523.16|520.56|523.16|520.56|522.94|520.34|0
1643686300000|2022-02-01 03:31:40|522.94|520.34|522.73|520.13|522.94|520.34|522.29|519.69|0
1643686310000|2022-02-01 03:31:50|522.94|520.34|523.38|520.78|523.38|520.78|522.94|520.34|0
1643686320000|2022-02-01 03:32:00|523.16|520.56|523.05|520.45|523.26|520.66|522.94|520.34|0
1643686330000|2022-02-01 03:32:10|522.94|520.34|522.51|519.91|522.94|520.34|522.51|519.91|0
1643686340000|2022-02-01 03:32:20|522.73|520.13|522.73|520.13|522.73|520.13|522.73|520.13|0
1643686350000|2022-02-01 03:32:30|523.16|520.56|523.48|520.88|523.48|520.88|523.16|520.56|0
1643686360000|2022-02-01 03:32:40|523.59|520.99|523.59|520.99|523.59|520.99|523.48|520.88|0
1643686370000|2022-02-01 03:32:50|523.81|521.21|524.46|521.86|524.46|521.86|523.81|521.21|0
1643686380000|2022-02-01 03:33:00|524.13|521.53|523.37|520.77|524.13|521.53|523.37|520.77|0
1643686390000|2022-02-01 03:33:10|523.16|520.56|523.16|520.56|523.26|520.66|523.16|520.56|0
1643686400000|2022-02-01 03:33:20|523.37|520.77|523.37|520.77|523.59|520.99|523.16|520.56|0
1643686410000|2022-02-01 03:33:30|523.26|520.66|523.16|520.56|523.26|520.66|523.16|520.56|0
1643686430000|2022-02-01 03:33:50|523.26|520.66|523.16|520.56|523.26|520.66|523.16|520.56|0
1643686440000|2022-02-01 03:34:00|522.94|520.34|522.72|520.12|522.94|520.34|522.72|520.12|0
1643686450000|2022-02-01 03:34:10|522.18|519.58|522.29|519.69|522.39|519.79|522.18|519.58|0
1643686460000|2022-02-01 03:34:20|522.39|519.79|522.51|519.91|522.51|519.91|522.29|519.69|0
1643686470000|2022-02-01 03:34:30|522.39|519.79|522.51|519.91|522.51|519.91|522.39|519.79|0
1643686480000|2022-02-01 03:34:40|522.29|519.69|522.61|520.01|522.61|520.01|522.29|519.69|0
1643686490000|2022-02-01 03:34:50|522.51|519.91|522.72|520.12|522.72|520.12|522.51|519.91|0
1643686500000|2022-02-01 03:35:00|522.61|520.01|522.94|520.34|522.94|520.34|522.61|520.01|0
1643686510000|2022-02-01 03:35:10|522.61|520.01|522.83|520.23|522.83|520.23|522.61|520.01|0
1643686520000|2022-02-01 03:35:20|522.94|520.34|522.83|520.23|522.94|520.34|522.72|520.12|0
1643686530000|2022-02-01 03:35:30|522.94|520.34|522.72|520.12|522.94|520.34|522.72|520.12|0
1643686540000|2022-02-01 03:35:40|522.61|520.01|522.18|519.58|522.61|520.01|522.18|519.58|0
1643686550000|2022-02-01 03:35:50|522.29|519.69|522.07|519.47|522.29|519.69|522.07|519.47|0
1643686560000|2022-02-01 03:36:00|521.86|519.26|520.77|518.17|521.86|519.26|520.77|518.17|0
1643686570000|2022-02-01 03:36:10|521.31|518.71|520.99|518.39|521.53|518.93|520.99|518.39|0
1643686580000|2022-02-01 03:36:20|521.31|518.71|521.09|518.49|521.31|518.71|521.09|518.49|0
1643686590000|2022-02-01 03:36:30|521.21|518.61|520.99|518.39|521.31|518.71|520.99|518.39|0
1643686600000|2022-02-01 03:36:40|521.21|518.61|521.31|518.71|521.42|518.82|521.21|518.61|0
1643686610000|2022-02-01 03:36:50|521.64|519.04|522.07|519.47|522.07|519.47|521.64|519.04|0
1643686620000|2022-02-01 03:37:00|522.5|519.9|522.5|519.9|522.72|520.12|522.5|519.9|0
1643686630000|2022-02-01 03:37:10|522.72|520.12|522.5|519.9|522.83|520.23|522.5|519.9|0
1643686640000|2022-02-01 03:37:20|522.61|520.01|522.72|520.12|522.72|520.12|522.5|519.9|0
1643686650000|2022-02-01 03:37:30|522.5|519.9|522.72|520.12|522.72|520.12|522.39|519.79|0
1643686660000|2022-02-01 03:37:40|522.61|520.01|522.72|520.12|522.72|520.12|522.5|519.9|0
1643686670000|2022-02-01 03:37:50|523.15|520.55|523.47|520.87|523.47|520.87|523.15|520.55|0
1643686680000|2022-02-01 03:38:00|523.59|520.99|523.69|521.09|523.8|521.2|523.59|520.99|0
1643686690000|2022-02-01 03:38:10|523.8|521.2|523.37|520.77|523.8|521.2|523.37|520.77|0
1643686700000|2022-02-01 03:38:20|522.94|520.34|522.94|520.34|523.15|520.55|522.94|520.34|0
1643686710000|2022-02-01 03:38:30|523.15|520.55|523.04|520.44|523.15|520.55|523.04|520.44|0
1643686720000|2022-02-01 03:38:40|523.15|520.55|523.15|520.55|523.15|520.55|523.15|520.55|0
1643686730000|2022-02-01 03:38:50|522.94|520.34|523.04|520.44|523.15|520.55|522.94|520.34|0
1643686740000|2022-02-01 03:39:00|522.94|520.34|523.15|520.55|523.26|520.66|522.94|520.34|0
1643686750000|2022-02-01 03:39:10|523.37|520.77|523.37|520.77|523.37|520.77|523.26|520.66|0
1643686760000|2022-02-01 03:39:20|522.94|520.34|522.72|520.12|523.37|520.77|522.72|520.12|0
1643686770000|2022-02-01 03:39:30|522.82|520.22|522.39|519.79|522.82|520.22|522.39|519.79|0
1643686780000|2022-02-01 03:39:40|522.5|519.9|522.61|520.01|522.72|520.12|522.39|519.79|0
1643686790000|2022-02-01 03:39:50|522.5|519.9|523.37|520.77|523.59|520.99|522.5|519.9|0
1643686800000|2022-02-01 03:40:00|523.26|520.66|523.15|520.55|523.26|520.66|523.15|520.55|0
1643686830000|2022-02-01 03:40:30|523.37|520.77|523.37|520.77|523.37|520.77|523.37|520.77|0
1643686840000|2022-02-01 03:40:40|523.15|520.55|523.04|520.44|523.15|520.55|523.04|520.44|0
1643686850000|2022-02-01 03:40:50|523.15|520.55|523.15|520.55|523.15|520.55|523.15|520.55|0
1643686870000|2022-02-01 03:41:10|522.93|520.33|523.15|520.55|523.15|520.55|522.93|520.33|0
1643686880000|2022-02-01 03:41:20|523.04|520.44|522.93|520.33|523.04|520.44|522.93|520.33|0
1643686890000|2022-02-01 03:41:30|523.15|520.55|522.93|520.33|523.15|520.55|522.93|520.33|0
1643686900000|2022-02-01 03:41:40|522.82|520.22|523.37|520.77|523.37|520.77|522.82|520.22|0
1643686910000|2022-02-01 03:41:50|523.47|520.87|523.58|520.98|523.58|520.98|523.47|520.87|0
1643686920000|2022-02-01 03:42:00|523.37|520.77|523.15|520.55|523.37|520.77|523.04|520.44|0
1643686930000|2022-02-01 03:42:10|523.25|520.65|523.15|520.55|523.37|520.77|523.15|520.55|0
1643686940000|2022-02-01 03:42:20|523.04|520.44|523.04|520.44|523.04|520.44|523.04|520.44|0
1643686950000|2022-02-01 03:42:30|522.93|520.33|522.72|520.12|522.93|520.33|522.72|520.12|0
1643686960000|2022-02-01 03:42:40|522.82|520.22|522.72|520.12|522.82|520.22|522.72|520.12|0
1643686970000|2022-02-01 03:42:50|522.82|520.22|522.82|520.22|522.82|520.22|522.72|520.12|0
1643686980000|2022-02-01 03:43:00|522.72|520.12|522.82|520.22|522.93|520.33|522.72|520.12|0
1643686990000|2022-02-01 03:43:10|522.28|519.68|522.5|519.9|522.5|519.9|522.28|519.68|0
1643687010000|2022-02-01 03:43:30|522.72|520.12|523.47|520.87|523.47|520.87|522.72|520.12|0
1643687020000|2022-02-01 03:43:40|523.37|520.77|523.25|520.65|523.37|520.77|523.25|520.65|0
1643687030000|2022-02-01 03:43:50|523.37|520.77|523.58|520.98|523.58|520.98|523.37|520.77|0
1643687040000|2022-02-01 03:44:00|523.37|520.77|523.58|520.98|523.58|520.98|523.37|520.77|0
1643687060000|2022-02-01 03:44:20|523.37|520.77|523.37|520.77|523.37|520.77|523.37|520.77|0
1643687070000|2022-02-01 03:44:30|523.15|520.55|523.15|520.55|523.15|520.55|523.15|520.55|0
1643687080000|2022-02-01 03:44:40|522.93|520.33|523.15|520.55|523.15|520.55|522.93|520.33|0
1643687090000|2022-02-01 03:44:50|522.93|520.33|523.15|520.55|523.15|520.55|522.93|520.33|0
1643687100000|2022-02-01 03:45:00|523.25|520.65|523.04|520.44|523.25|520.65|523.04|520.44|0
1643687110000|2022-02-01 03:45:10|523.25|520.65|523.36|520.76|523.36|520.76|523.15|520.55|0
1643687120000|2022-02-01 03:45:20|523.8|521.2|523.8|521.2|523.8|521.2|523.8|521.2|0
1643687130000|2022-02-01 03:45:30|523.69|521.09|523.58|520.98|523.69|521.09|523.47|520.87|0
1643687140000|2022-02-01 03:45:40|523.47|520.87|523.47|520.87|523.47|520.87|523.47|520.87|0
1643687150000|2022-02-01 03:45:50|523.58|520.98|523.58|520.98|523.58|520.98|523.58|520.98|0
1643687160000|2022-02-01 03:46:00|523.47|520.87|523.36|520.76|523.58|520.98|523.36|520.76|0
1643687170000|2022-02-01 03:46:10|523.15|520.55|523.36|520.76|523.36|520.76|523.15|520.55|0
1643687180000|2022-02-01 03:46:20|523.25|520.65|523.15|520.55|523.47|520.87|523.15|520.55|0
1643687190000|2022-02-01 03:46:30|523.03|520.43|523.36|520.76|523.36|520.76|523.03|520.43|0
1643687200000|2022-02-01 03:46:40|523.25|520.65|523.47|520.87|523.47|520.87|523.25|520.65|0
1643687210000|2022-02-01 03:46:50|523.36|520.76|523.36|520.76|523.47|520.87|523.36|520.76|0
1643687220000|2022-02-01 03:47:00|523.47|520.87|523.47|520.87|523.47|520.87|523.47|520.87|0
1643687230000|2022-02-01 03:47:10|523.8|521.2|523.8|521.2|523.8|521.2|523.8|521.2|0
1643687240000|2022-02-01 03:47:20|523.9|521.3|523.8|521.2|523.9|521.3|523.8|521.2|0
1643687250000|2022-02-01 03:47:30|523.58|520.98|523.47|520.87|523.58|520.98|523.47|520.87|0
1643687260000|2022-02-01 03:47:40|523.58|520.98|523.58|520.98|523.68|521.08|523.58|520.98|0
1643687270000|2022-02-01 03:47:50|523.25|520.65|523.36|520.76|523.36|520.76|523.25|520.65|0
1643687280000|2022-02-01 03:48:00|523.58|520.98|523.68|521.08|523.68|521.08|523.58|520.98|0
1643687290000|2022-02-01 03:48:10|523.58|520.98|523.8|521.2|523.8|521.2|523.58|520.98|0
1643687300000|2022-02-01 03:48:20|523.68|521.08|523.58|520.98|523.68|521.08|523.58|520.98|0
1643687320000|2022-02-01 03:48:40|523.68|521.08|523.8|521.2|523.8|521.2|523.68|521.08|0
1643687330000|2022-02-01 03:48:50|523.68|521.08|523.68|521.08|523.68|521.08|523.68|521.08|0
1643687340000|2022-02-01 03:49:00|523.79|521.19|523.79|521.19|523.79|521.19|523.79|521.19|0
1643687350000|2022-02-01 03:49:10|523.68|521.08|523.58|520.98|523.68|521.08|523.58|520.98|0
1643687380000|2022-02-01 03:49:40|523.36|520.76|523.47|520.87|523.47|520.87|523.36|520.76|0
1643687390000|2022-02-01 03:49:50|523.58|520.98|523.58|520.98|523.68|521.08|523.58|520.98|0
1643687400000|2022-02-01 03:50:00|523.68|521.08|523.58|520.98|523.68|521.08|523.58|520.98|0
1643687410000|2022-02-01 03:50:10|524.44|521.84|524.01|521.41|524.44|521.84|524.01|521.41|0
1643687420000|2022-02-01 03:50:20|524.11|521.51|524.11|521.51|524.23|521.63|524.11|521.51|0
1643687430000|2022-02-01 03:50:30|524.23|521.63|524.23|521.63|524.23|521.63|524.23|521.63|0
1643687440000|2022-02-01 03:50:40|524.01|521.41|524.01|521.41|524.01|521.41|524.01|521.41|0
1643687450000|2022-02-01 03:50:50|524.11|521.51|524.23|521.63|524.23|521.63|524.11|521.51|0
1643687460000|2022-02-01 03:51:00|524.11|521.51|524.55|521.95|524.55|521.95|524.11|521.51|0
1643687470000|2022-02-01 03:51:10|524.44|521.84|524.44|521.84|524.55|521.95|524.44|521.84|0
1643687480000|2022-02-01 03:51:20|524.11|521.51|524.23|521.63|524.23|521.63|524.11|521.51|0
1643687490000|2022-02-01 03:51:30|524.01|521.41|524.01|521.41|524.11|521.51|524.01|521.41|0
1643687510000|2022-02-01 03:51:50|523.79|521.19|523.79|521.19|523.79|521.19|523.79|521.19|0
1643687520000|2022-02-01 03:52:00|524.01|521.41|524.01|521.41|524.01|521.41|524.01|521.41|0
1643687530000|2022-02-01 03:52:10|523.9|521.3|523.79|521.19|523.9|521.3|523.79|521.19|0
1643687540000|2022-02-01 03:52:20|524.44|521.84|524.23|521.63|524.44|521.84|524.23|521.63|0
1643687550000|2022-02-01 03:52:30|524.33|521.73|524.44|521.84|524.44|521.84|524.33|521.73|0
1643687560000|2022-02-01 03:52:40|524.23|521.63|524.33|521.73|524.33|521.73|524.23|521.63|0
1643687570000|2022-02-01 03:52:50|524.44|521.84|524.88|522.28|524.88|522.28|524.44|521.84|0
1643687580000|2022-02-01 03:53:00|524.76|522.16|524.88|522.28|524.88|522.28|524.76|522.16|0
1643687590000|2022-02-01 03:53:10|525.09|522.49|525.09|522.49|525.09|522.49|524.88|522.28|0
1643687600000|2022-02-01 03:53:20|525.2|522.6|525.74|523.14|525.74|523.14|525.2|522.6|0
1643687610000|2022-02-01 03:53:30|525.85|523.25|525.74|523.14|525.85|523.25|525.74|523.14|0
1643687620000|2022-02-01 03:53:40|525.63|523.03|525.74|523.14|525.74|523.14|525.53|522.93|0
1643687630000|2022-02-01 03:53:50|525.53|522.93|525.53|522.93|525.53|522.93|525.53|522.93|0
1643687640000|2022-02-01 03:54:00|525.74|523.14|525.96|523.36|525.96|523.36|525.63|523.03|0
1643687650000|2022-02-01 03:54:10|525.85|523.25|526.06|523.46|526.06|523.46|525.85|523.25|0
1643687660000|2022-02-01 03:54:20|525.96|523.36|525.85|523.25|525.96|523.36|525.74|523.14|0
1643687670000|2022-02-01 03:54:30|525.74|523.14|525.96|523.36|525.96|523.36|525.74|523.14|0
1643687690000|2022-02-01 03:54:50|525.74|523.14|525.74|523.14|525.74|523.14|525.74|523.14|0
1643687700000|2022-02-01 03:55:00|525.96|523.36|525.74|523.14|525.96|523.36|525.74|523.14|0
1643687710000|2022-02-01 03:55:10|525.52|522.92|525.63|523.03|525.63|523.03|525.52|522.92|0
1643687720000|2022-02-01 03:55:20|525.74|523.14|526.06|523.46|526.06|523.46|525.74|523.14|0
1643687730000|2022-02-01 03:55:30|526.18|523.58|526.18|523.58|526.39|523.79|526.18|523.58|0
1643687740000|2022-02-01 03:55:40|526.06|523.46|526.18|523.58|526.18|523.58|525.96|523.36|0
1643687750000|2022-02-01 03:55:50|526.28|523.68|525.96|523.36|526.28|523.68|525.96|523.36|0
1643687760000|2022-02-01 03:56:00|526.06|523.46|526.18|523.58|526.18|523.58|526.06|523.46|0
1643687770000|2022-02-01 03:56:10|525.74|523.14|525.96|523.36|525.96|523.36|525.74|523.14|0
1643687780000|2022-02-01 03:56:20|526.17|523.57|526.17|523.57|526.17|523.57|526.17|523.57|0
1643687790000|2022-02-01 03:56:30|526.39|523.79|526.39|523.79|526.39|523.79|526.39|523.79|0
1643687800000|2022-02-01 03:56:40|526.28|523.68|525.96|523.36|526.28|523.68|525.96|523.36|0
1643687810000|2022-02-01 03:56:50|526.17|523.57|526.17|523.57|526.17|523.57|526.17|523.57|0
1643687820000|2022-02-01 03:57:00|526.06|523.46|525.96|523.36|526.06|523.46|525.96|523.36|0
1643687830000|2022-02-01 03:57:10|525.74|523.14|525.96|523.36|525.96|523.36|525.74|523.14|0
1643687840000|2022-02-01 03:57:20|526.06|523.46|525.96|523.36|526.06|523.46|525.96|523.36|0
1643687850000|2022-02-01 03:57:30|526.06|523.46|525.52|522.92|526.06|523.46|525.52|522.92|0
1643687860000|2022-02-01 03:57:40|525.74|523.14|525.74|523.14|525.74|523.14|525.74|523.14|0
1643687880000|2022-02-01 03:58:00|525.96|523.36|525.96|523.36|525.96|523.36|525.96|523.36|0
1643687890000|2022-02-01 03:58:10|525.84|523.24|525.74|523.14|525.84|523.24|525.52|522.92|0
1643687910000|2022-02-01 03:58:30|525.63|523.03|525.63|523.03|525.74|523.14|525.52|522.92|0
1643687920000|2022-02-01 03:58:40|525.74|523.14|525.52|522.92|525.74|523.14|525.52|522.92|0
1643687930000|2022-02-01 03:58:50|525.63|523.03|525.52|522.92|525.74|523.14|525.52|522.92|0
1643687940000|2022-02-01 03:59:00|525.96|523.36|525.74|523.14|525.96|523.36|525.74|523.14|0
1643687950000|2022-02-01 03:59:10|525.96|523.36|527.04|524.44|527.04|524.44|525.96|523.36|0
1643687960000|2022-02-01 03:59:20|526.82|524.22|526.61|524.01|526.82|524.22|526.61|524.01|0
1643687970000|2022-02-01 03:59:30|526.82|524.22|526.82|524.22|526.82|524.22|526.82|524.22|0
1643687980000|2022-02-01 03:59:40|527.04|524.44|527.04|524.44|527.04|524.44|527.04|524.44|0
1643687990000|2022-02-01 03:59:50|526.82|524.22|526.61|524.01|526.82|524.22|526.61|524.01|0
1643688000000|2022-02-01 04:00:00|526.71|524.11|526.82|524.22|526.82|524.22|526.61|524.01|0
1643688020000|2022-02-01 04:00:20|526.93|524.33|526.82|524.22|526.93|524.33|526.82|524.22|0
1643688030000|2022-02-01 04:00:30|526.93|524.33|526.93|524.33|526.93|524.33|526.93|524.33|0
1643688040000|2022-02-01 04:00:40|526.82|524.22|526.82|524.22|527.04|524.44|526.82|524.22|0
1643688050000|2022-02-01 04:00:50|527.04|524.44|526.82|524.22|527.04|524.44|526.82|524.22|0
1643688070000|2022-02-01 04:01:10|527.04|524.44|527.04|524.44|527.04|524.44|526.93|524.33|0
1643688090000|2022-02-01 04:01:30|526.82|524.22|526.82|524.22|526.82|524.22|526.82|524.22|0
1643688100000|2022-02-01 04:01:40|526.6|524|526.49|523.89|526.6|524|526.39|523.79|0
1643688110000|2022-02-01 04:01:50|526.39|523.79|526.6|524|526.6|524|526.39|523.79|0
1643688120000|2022-02-01 04:02:00|526.71|524.11|526.39|523.79|526.71|524.11|526.39|523.79|0
1643688130000|2022-02-01 04:02:10|526.17|523.57|525.95|523.35|526.17|523.57|525.95|523.35|0
1643688140000|2022-02-01 04:02:20|525.74|523.14|525.74|523.14|525.74|523.14|525.74|523.14|0
1643688160000|2022-02-01 04:02:40|525.95|523.35|525.95|523.35|525.95|523.35|525.95|523.35|0
1643688170000|2022-02-01 04:02:50|525.84|523.24|525.95|523.35|525.95|523.35|525.84|523.24|0
1643688180000|2022-02-01 04:03:00|526.06|523.46|526.06|523.46|526.06|523.46|526.06|523.46|0
1643688190000|2022-02-01 04:03:10|526.17|523.57|526.17|523.57|526.17|523.57|526.17|523.57|0
1643688200000|2022-02-01 04:03:20|526.6|524|526.49|523.89|526.6|524|526.49|523.89|0
1643688210000|2022-02-01 04:03:30|526.6|524|526.6|524|526.6|524|526.6|524|0
1643688220000|2022-02-01 04:03:40|526.39|523.79|526.39|523.79|526.49|523.89|526.39|523.79|0
1643688230000|2022-02-01 04:03:50|526.27|523.67|526.06|523.46|526.27|523.67|526.06|523.46|0
1643688240000|2022-02-01 04:04:00|525.95|523.35|525.95|523.35|526.17|523.57|525.95|523.35|0
1643688250000|2022-02-01 04:04:10|526.17|523.57|526.17|523.57|526.17|523.57|526.17|523.57|0
1643688280000|2022-02-01 04:04:40|525.95|523.35|525.95|523.35|525.95|523.35|525.95|523.35|0
1643688290000|2022-02-01 04:04:50|526.06|523.46|526.06|523.46|526.06|523.46|526.06|523.46|0
1643688300000|2022-02-01 04:05:00|525.73|523.13|525.73|523.13|525.73|523.13|525.52|522.92|0
1643688310000|2022-02-01 04:05:10|525.52|522.92|525.3|522.7|525.52|522.92|525.3|522.7|0
1643688320000|2022-02-01 04:05:20|525.52|522.92|525.3|522.7|525.52|522.92|525.3|522.7|0
1643688330000|2022-02-01 04:05:30|525.08|522.48|525.08|522.48|525.19|522.59|524.87|522.27|0
1643688350000|2022-02-01 04:05:50|525.19|522.59|525.52|522.92|525.52|522.92|525.19|522.59|0
1643688360000|2022-02-01 04:06:00|525.3|522.7|525.3|522.7|525.3|522.7|525.3|522.7|0
1643688370000|2022-02-01 04:06:10|525.52|522.92|525.52|522.92|525.52|522.92|525.4|522.8|0
1643688380000|2022-02-01 04:06:20|525.73|523.13|525.95|523.35|525.95|523.35|525.73|523.13|0
1643688390000|2022-02-01 04:06:30|525.52|522.92|525.52|522.92|525.73|523.13|525.52|522.92|0
1643688400000|2022-02-01 04:06:40|525.62|523.02|525.73|523.13|525.73|523.13|525.62|523.02|0
1643688410000|2022-02-01 04:06:50|525.84|523.24|526.17|523.57|526.38|523.78|525.84|523.24|0
1643688420000|2022-02-01 04:07:00|526.38|523.78|526.38|523.78|526.38|523.78|526.38|523.78|0
1643688430000|2022-02-01 04:07:10|526.17|523.57|526.17|523.57|526.38|523.78|526.17|523.57|0
1643688440000|2022-02-01 04:07:20|525.62|523.02|525.73|523.13|525.73|523.13|525.62|523.02|0
1643688450000|2022-02-01 04:07:30|525.84|523.24|525.73|523.13|525.84|523.24|525.73|523.13|0
1643688460000|2022-02-01 04:07:40|525.95|523.35|525.73|523.13|526.17|523.57|525.73|523.13|0
1643688470000|2022-02-01 04:07:50|525.95|523.35|525.95|523.35|526.05|523.45|525.95|523.35|0
1643688480000|2022-02-01 04:08:00|525.84|523.24|526.05|523.45|526.05|523.45|525.84|523.24|0
1643688490000|2022-02-01 04:08:10|525.95|523.35|525.95|523.35|526.05|523.45|525.95|523.35|0
1643688510000|2022-02-01 04:08:30|525.84|523.24|525.62|523.02|525.84|523.24|525.62|523.02|0
1643688520000|2022-02-01 04:08:40|525.51|522.91|525.08|522.48|525.51|522.91|525.08|522.48|0
1643688530000|2022-02-01 04:08:50|524.86|522.26|525.08|522.48|525.08|522.48|524.86|522.26|0
1643688540000|2022-02-01 04:09:00|524.97|522.37|524.97|522.37|525.08|522.48|524.97|522.37|0
1643688550000|2022-02-01 04:09:10|525.08|522.48|524.75|522.15|525.08|522.48|524.75|522.15|0
1643688560000|2022-02-01 04:09:20|524.21|521.61|524|521.4|524.21|521.61|524|521.4|0
1643688570000|2022-02-01 04:09:30|524.21|521.61|524.21|521.61|524.32|521.72|524.21|521.61|0
1643688580000|2022-02-01 04:09:40|524.32|521.72|524.21|521.61|524.32|521.72|524.21|521.61|0
1643688590000|2022-02-01 04:09:50|524.1|521.5|524.21|521.61|524.21|521.61|524.1|521.5|0
1643688600000|2022-02-01 04:10:00|524.1|521.5|524.21|521.61|524.21|521.61|523.78|521.18|0
1643688610000|2022-02-01 04:10:10|524.32|521.72|524.21|521.61|524.32|521.72|524.21|521.61|0
1643688620000|2022-02-01 04:10:20|524.32|521.72|524.21|521.61|524.43|521.83|524.21|521.61|0
1643688630000|2022-02-01 04:10:30|524.43|521.83|525.08|522.48|525.08|522.48|524.43|521.83|0
1643688640000|2022-02-01 04:10:40|524.64|522.04|524.75|522.15|524.75|522.15|524.53|521.93|0
1643688650000|2022-02-01 04:10:50|524.64|522.04|524.75|522.15|524.75|522.15|524.64|522.04|0
1643688660000|2022-02-01 04:11:00|524.64|522.04|524.86|522.26|524.86|522.26|524.64|522.04|0
1643688670000|2022-02-01 04:11:10|524.75|522.15|524.86|522.26|524.86|522.26|524.75|522.15|0
1643688680000|2022-02-01 04:11:20|525.08|522.48|525.08|522.48|525.08|522.48|525.08|522.48|0
1643688690000|2022-02-01 04:11:30|525.18|522.58|525.18|522.58|525.18|522.58|525.08|522.48|0
1643688700000|2022-02-01 04:11:40|525.08|522.48|524.86|522.26|525.08|522.48|524.86|522.26|0
1643688710000|2022-02-01 04:11:50|525.18|522.58|525.08|522.48|525.29|522.69|525.08|522.48|0
1643688720000|2022-02-01 04:12:00|525.4|522.8|525.08|522.48|525.51|522.91|525.08|522.48|0
1643688730000|2022-02-01 04:12:10|524.86|522.26|524.64|522.04|524.86|522.26|524.64|522.04|0
1643688770000|2022-02-01 04:12:50|524.43|521.83|524.21|521.61|524.43|521.83|524.21|521.61|0
1643688780000|2022-02-01 04:13:00|524.1|521.5|524.31|521.71|524.31|521.71|524.1|521.5|0
1643688790000|2022-02-01 04:13:10|524.21|521.61|524.21|521.61|524.21|521.61|523.99|521.39|0
1643688800000|2022-02-01 04:13:20|523.99|521.39|524.1|521.5|524.1|521.5|523.99|521.39|0
1643688810000|2022-02-01 04:13:30|524.21|521.61|523.99|521.39|524.21|521.61|523.99|521.39|0
1643688820000|2022-02-01 04:13:40|524.21|521.61|524.21|521.61|524.21|521.61|523.99|521.39|0
1643688830000|2022-02-01 04:13:50|524.31|521.71|523.99|521.39|524.31|521.71|523.99|521.39|0
1643688840000|2022-02-01 04:14:00|524.1|521.5|524.21|521.61|524.21|521.61|523.99|521.39|0
1643688860000|2022-02-01 04:14:20|524.43|521.83|524.43|521.83|524.43|521.83|524.43|521.83|0
1643688870000|2022-02-01 04:14:30|524.86|522.26|524.64|522.04|524.86|522.26|524.64|522.04|0
1643688880000|2022-02-01 04:14:40|524.75|522.15|524.64|522.04|524.86|522.26|524.64|522.04|0
1643688900000|2022-02-01 04:15:00|524.75|522.15|524.64|522.04|524.86|522.26|524.64|522.04|0
1643688910000|2022-02-01 04:15:10|524.86|522.26|524.86|522.26|524.96|522.36|524.86|522.26|0
1643688930000|2022-02-01 04:15:30|524.64|522.04|525.73|523.13|525.73|523.13|524.64|522.04|0
1643688940000|2022-02-01 04:15:40|525.51|522.91|525.51|522.91|525.51|522.91|525.29|522.69|0
1643688960000|2022-02-01 04:16:00|525.73|523.13|526.16|523.56|526.16|523.56|525.73|523.13|0
1643688970000|2022-02-01 04:16:10|526.38|523.78|526.16|523.56|526.38|523.78|526.16|523.56|0
1643688980000|2022-02-01 04:16:20|526.05|523.45|526.38|523.78|526.38|523.78|526.05|523.45|0
1643689000000|2022-02-01 04:16:40|526.59|523.99|526.59|523.99|526.59|523.99|526.38|523.78|0
1643689010000|2022-02-01 04:16:50|526.48|523.88|526.48|523.88|526.48|523.88|526.48|523.88|0
1643689020000|2022-02-01 04:17:00|526.38|523.78|526.38|523.78|526.38|523.78|526.16|523.56|0
1643689030000|2022-02-01 04:17:10|526.59|523.99|526.59|523.99|526.59|523.99|526.59|523.99|0
1643689040000|2022-02-01 04:17:20|526.48|523.88|526.38|523.78|526.48|523.88|526.38|523.78|0
1643689060000|2022-02-01 04:17:40|526.37|523.77|526.37|523.77|526.37|523.77|526.37|523.77|0
1643689070000|2022-02-01 04:17:50|526.48|523.88|526.59|523.99|526.59|523.99|526.48|523.88|0
1643689080000|2022-02-01 04:18:00|526.37|523.77|526.16|523.56|526.37|523.77|526.16|523.56|0
1643689090000|2022-02-01 04:18:10|526.04|523.44|526.16|523.56|526.16|523.56|526.04|523.44|0
1643689100000|2022-02-01 04:18:20|526.37|523.77|526.37|523.77|526.37|523.77|526.37|523.77|0
1643689110000|2022-02-01 04:18:30|526.16|523.56|526.37|523.77|526.37|523.77|526.16|523.56|0
1643689120000|2022-02-01 04:18:40|526.16|523.56|526.16|523.56|526.16|523.56|526.16|523.56|0
1643689130000|2022-02-01 04:18:50|526.37|523.77|526.26|523.66|526.37|523.77|526.26|523.66|0
1643689140000|2022-02-01 04:19:00|526.16|523.56|526.37|523.77|526.37|523.77|526.16|523.56|0
1643689150000|2022-02-01 04:19:10|526.59|523.99|526.37|523.77|526.59|523.99|526.37|523.77|0
1643689160000|2022-02-01 04:19:20|526.16|523.56|526.16|523.56|526.26|523.66|526.16|523.56|0
1643689170000|2022-02-01 04:19:30|526.37|523.77|526.37|523.77|526.48|523.88|526.37|523.77|0
1643689180000|2022-02-01 04:19:40|526.16|523.56|526.26|523.66|526.26|523.66|526.16|523.56|0
1643689200000|2022-02-01 04:20:00|526.16|523.56|526.59|523.99|526.59|523.99|526.16|523.56|0
1643689210000|2022-02-01 04:20:10|526.48|523.88|526.37|523.77|526.48|523.88|526.37|523.77|0
1643689230000|2022-02-01 04:20:30|526.26|523.66|526.59|523.99|526.59|523.99|526.26|523.66|0
1643689240000|2022-02-01 04:20:40|527.02|524.42|527.02|524.42|527.02|524.42|527.02|524.42|0
1643689250000|2022-02-01 04:20:50|527.24|524.64|527.24|524.64|527.24|524.64|527.24|524.64|0
1643689260000|2022-02-01 04:21:00|527.02|524.42|527.24|524.64|527.24|524.64|527.02|524.42|0
1643689270000|2022-02-01 04:21:10|527.02|524.42|527.02|524.42|527.02|524.42|527.02|524.42|0
1643689280000|2022-02-01 04:21:20|527.13|524.53|527.46|524.86|527.46|524.86|527.13|524.53|0
1643689300000|2022-02-01 04:21:40|527.24|524.64|527.02|524.42|527.24|524.64|527.02|524.42|0
1643689310000|2022-02-01 04:21:50|527.13|524.53|527.13|524.53|527.13|524.53|527.13|524.53|0
1643689320000|2022-02-01 04:22:00|527.02|524.42|527.02|524.42|527.24|524.64|526.81|524.21|0
1643689330000|2022-02-01 04:22:10|526.91|524.31|526.91|524.31|526.91|524.31|526.91|524.31|0
1643689340000|2022-02-01 04:22:20|527.02|524.42|527.02|524.42|527.24|524.64|526.91|524.31|0
1643689350000|2022-02-01 04:22:30|527.24|524.64|527.13|524.53|527.24|524.64|527.13|524.53|0
1643689370000|2022-02-01 04:22:50|527.02|524.42|527.02|524.42|527.24|524.64|527.02|524.42|0
1643689380000|2022-02-01 04:23:00|527.13|524.53|527.13|524.53|527.24|524.64|527.13|524.53|0
1643689390000|2022-02-01 04:23:10|527.24|524.64|527.46|524.86|527.56|524.96|527.24|524.64|0
1643689400000|2022-02-01 04:23:20|527.67|525.07|527.46|524.86|527.67|525.07|527.34|524.74|0
1643689410000|2022-02-01 04:23:30|527.24|524.64|527.46|524.86|527.46|524.86|527.24|524.64|0
1643689420000|2022-02-01 04:23:40|527.34|524.74|527.46|524.86|527.46|524.86|527.34|524.74|0
1643689430000|2022-02-01 04:23:50|527.34|524.74|527.24|524.64|527.34|524.74|527.24|524.64|0
1643689440000|2022-02-01 04:24:00|527.13|524.53|527.34|524.74|527.46|524.86|527.13|524.53|0
1643689450000|2022-02-01 04:24:10|527.24|524.64|527.24|524.64|527.24|524.64|527.13|524.53|0
1643689470000|2022-02-01 04:24:30|527.46|524.86|527.67|525.07|527.67|525.07|527.46|524.86|0
1643689480000|2022-02-01 04:24:40|527.46|524.86|527.46|524.86|527.46|524.86|527.46|524.86|0
1643689490000|2022-02-01 04:24:50|527.56|524.96|527.45|524.85|527.56|524.96|527.45|524.85|0
1643689500000|2022-02-01 04:25:00|527.67|525.07|527.45|524.85|527.67|525.07|527.45|524.85|0
1643689510000|2022-02-01 04:25:10|527.24|524.64|527.24|524.64|527.24|524.64|527.24|524.64|0
1643689520000|2022-02-01 04:25:20|527.34|524.74|527.24|524.64|527.34|524.74|527.24|524.64|0
1643689540000|2022-02-01 04:25:40|527.02|524.42|527.24|524.64|527.24|524.64|527.02|524.42|0
1643689560000|2022-02-01 04:26:00|526.8|524.2|526.8|524.2|527.02|524.42|526.8|524.2|0
1643689570000|2022-02-01 04:26:10|526.37|523.77|526.47|523.87|526.47|523.87|526.37|523.77|0
1643689580000|2022-02-01 04:26:20|526.69|524.09|526.59|523.99|526.69|524.09|526.59|523.99|0
1643689590000|2022-02-01 04:26:30|526.69|524.09|526.69|524.09|526.69|524.09|526.59|523.99|0
1643689600000|2022-02-01 04:26:40|526.58|523.98|526.58|523.98|526.58|523.98|526.47|523.87|0
1643689610000|2022-02-01 04:26:50|526.47|523.87|526.47|523.87|526.58|523.98|526.47|523.87|0
1643689620000|2022-02-01 04:27:00|526.58|523.98|526.69|524.09|526.8|524.2|526.58|523.98|0
1643689630000|2022-02-01 04:27:10|526.58|523.98|526.69|524.09|526.69|524.09|526.58|523.98|0
1643689640000|2022-02-01 04:27:20|526.8|524.2|526.8|524.2|526.8|524.2|526.8|524.2|0
1643689650000|2022-02-01 04:27:30|527.02|524.42|526.8|524.2|527.24|524.64|526.8|524.2|0
1643689660000|2022-02-01 04:27:40|526.58|523.98|526.58|523.98|526.58|523.98|526.58|523.98|0
1643689670000|2022-02-01 04:27:50|526.69|524.09|526.8|524.2|526.8|524.2|526.69|524.09|0
1643689680000|2022-02-01 04:28:00|526.58|523.98|526.69|524.09|526.69|524.09|526.58|523.98|0
1643689690000|2022-02-01 04:28:10|526.8|524.2|526.69|524.09|526.8|524.2|526.69|524.09|0
1643689700000|2022-02-01 04:28:20|526.58|523.98|526.37|523.77|526.58|523.98|526.37|523.77|0
1643689720000|2022-02-01 04:28:40|526.58|523.98|526.58|523.98|526.58|523.98|526.58|523.98|0
1643689730000|2022-02-01 04:28:50|526.69|524.09|526.8|524.2|526.8|524.2|526.69|524.09|0
1643689740000|2022-02-01 04:29:00|527.02|524.42|526.8|524.2|527.02|524.42|526.8|524.2|0
1643689750000|2022-02-01 04:29:10|526.47|523.87|526.37|523.77|526.47|523.87|526.37|523.77|0
1643689760000|2022-02-01 04:29:20|526.58|523.98|526.58|523.98|526.58|523.98|526.58|523.98|0
1643689780000|2022-02-01 04:29:40|526.9|524.3|526.8|524.2|526.9|524.3|526.8|524.2|0
1643689790000|2022-02-01 04:29:50|526.9|524.3|526.9|524.3|527.02|524.42|526.8|524.2|0
1643689800000|2022-02-01 04:30:00|526.8|524.2|527.02|524.42|527.02|524.42|526.8|524.2|0
1643689810000|2022-02-01 04:30:10|526.9|524.3|526.69|524.09|526.9|524.3|526.69|524.09|0
1643689820000|2022-02-01 04:30:20|526.58|523.98|526.36|523.76|526.69|524.09|526.36|523.76|0
1643689830000|2022-02-01 04:30:30|526.15|523.55|526.47|523.87|526.47|523.87|526.15|523.55|0
1643689840000|2022-02-01 04:30:40|526.58|523.98|526.47|523.87|526.58|523.98|526.47|523.87|0
1643689850000|2022-02-01 04:30:50|526.36|523.76|526.25|523.65|526.36|523.76|526.15|523.55|0
1643689860000|2022-02-01 04:31:00|526.36|523.76|526.25|523.65|526.36|523.76|526.25|523.65|0
1643689870000|2022-02-01 04:31:10|526.36|523.76|526.36|523.76|526.36|523.76|526.36|523.76|0
1643689890000|2022-02-01 04:31:30|526.47|523.87|526.47|523.87|526.47|523.87|526.47|523.87|0
1643689900000|2022-02-01 04:31:40|526.58|523.98|526.58|523.98|526.58|523.98|526.58|523.98|0
1643689910000|2022-02-01 04:31:50|526.8|524.2|527.02|524.42|527.02|524.42|526.8|524.2|0
1643689920000|2022-02-01 04:32:00|527.01|524.41|527.01|524.41|527.01|524.41|526.9|524.3|0
1643689930000|2022-02-01 04:32:10|526.8|524.2|526.68|524.08|526.8|524.2|526.58|523.98|0
1643689940000|2022-02-01 04:32:20|526.8|524.2|526.8|524.2|526.8|524.2|526.8|524.2|0
1643689970000|2022-02-01 04:32:50|526.9|524.3|526.9|524.3|526.9|524.3|526.9|524.3|0
1643689980000|2022-02-01 04:33:00|527.01|524.41|527.45|524.85|527.45|524.85|527.01|524.41|0
1643689990000|2022-02-01 04:33:10|527.01|524.41|527.01|524.41|527.01|524.41|527.01|524.41|0
1643690000000|2022-02-01 04:33:20|526.9|524.3|526.9|524.3|526.9|524.3|526.9|524.3|0
1643690010000|2022-02-01 04:33:30|527.01|524.41|527.01|524.41|527.01|524.41|527.01|524.41|0
1643690030000|2022-02-01 04:33:50|527.23|524.63|526.9|524.3|527.23|524.63|526.9|524.3|0
1643690040000|2022-02-01 04:34:00|526.58|523.98|526.68|524.08|526.68|524.08|526.58|523.98|0
1643690050000|2022-02-01 04:34:10|526.36|523.76|526.36|523.76|526.47|523.87|526.36|523.76|0
1643690060000|2022-02-01 04:34:20|526.47|523.87|526.47|523.87|526.47|523.87|526.47|523.87|0
1643690070000|2022-02-01 04:34:30|526.36|523.76|526.25|523.65|526.36|523.76|526.25|523.65|0
1643690080000|2022-02-01 04:34:40|526.14|523.54|525.93|523.33|526.14|523.54|525.93|523.33|0
1643690100000|2022-02-01 04:35:00|525.71|523.11|525.71|523.11|525.71|523.11|525.71|523.11|0
1643690110000|2022-02-01 04:35:10|526.03|523.43|526.14|523.54|526.14|523.54|526.03|523.43|0
1643690120000|2022-02-01 04:35:20|526.03|523.43|526.14|523.54|526.14|523.54|526.03|523.43|0
1643690130000|2022-02-01 04:35:30|526.58|523.98|526.58|523.98|526.58|523.98|526.58|523.98|0
1643690140000|2022-02-01 04:35:40|526.79|524.19|526.79|524.19|526.79|524.19|526.79|524.19|0
1643690150000|2022-02-01 04:35:50|526.58|523.98|526.25|523.65|526.58|523.98|526.25|523.65|0
1643690160000|2022-02-01 04:36:00|526.14|523.54|526.25|523.65|526.25|523.65|526.14|523.54|0
1643690170000|2022-02-01 04:36:10|526.14|523.54|526.14|523.54|526.25|523.65|526.14|523.54|0
1643690180000|2022-02-01 04:36:20|526.25|523.65|526.14|523.54|526.25|523.65|526.14|523.54|0
1643690200000|2022-02-01 04:36:40|526.36|523.76|526.36|523.76|526.36|523.76|526.36|523.76|0
1643690210000|2022-02-01 04:36:50|526.46|523.86|526.46|523.86|526.46|523.86|526.46|523.86|0
1643690220000|2022-02-01 04:37:00|526.58|523.98|526.79|524.19|526.79|524.19|526.58|523.98|0
1643690230000|2022-02-01 04:37:10|526.58|523.98|526.36|523.76|526.58|523.98|526.36|523.76|0
1643690250000|2022-02-01 04:37:30|526.14|523.54|526.36|523.76|526.46|523.86|526.14|523.54|0
1643690260000|2022-02-01 04:37:40|526.14|523.54|526.14|523.54|526.14|523.54|526.14|523.54|0
1643690270000|2022-02-01 04:37:50|525.71|523.11|525.49|522.89|525.71|523.11|525.49|522.89|0
1643690280000|2022-02-01 04:38:00|525.71|523.11|525.71|523.11|525.71|523.11|525.71|523.11|0
1643690290000|2022-02-01 04:38:10|525.81|523.21|525.92|523.32|525.92|523.32|525.81|523.21|0
1643690300000|2022-02-01 04:38:20|525.71|523.11|525.71|523.11|525.92|523.32|525.71|523.11|0
1643690310000|2022-02-01 04:38:30|525.81|523.21|525.92|523.32|525.92|523.32|525.81|523.21|0
1643690340000|2022-02-01 04:39:00|526.14|523.54|526.14|523.54|526.14|523.54|526.14|523.54|0
1643690350000|2022-02-01 04:39:10|525.81|523.21|525.92|523.32|525.92|523.32|525.81|523.21|0
1643690360000|2022-02-01 04:39:20|525.71|523.11|525.59|522.99|525.71|523.11|525.59|522.99|0
1643690370000|2022-02-01 04:39:30|525.49|522.89|525.49|522.89|525.49|522.89|525.49|522.89|0
1643690380000|2022-02-01 04:39:40|525.71|523.11|526.03|523.43|526.03|523.43|525.71|523.11|0
1643690390000|2022-02-01 04:39:50|526.14|523.54|526.14|523.54|526.14|523.54|526.14|523.54|0
1643690400000|2022-02-01 04:40:00|525.92|523.32|525.59|522.99|525.92|523.32|525.59|522.99|0
1643690410000|2022-02-01 04:40:10|525.71|523.11|525.71|523.11|525.71|523.11|525.71|523.11|0
1643690420000|2022-02-01 04:40:20|525.49|522.89|525.71|523.11|525.92|523.32|525.49|522.89|0
1643690430000|2022-02-01 04:40:30|525.81|523.21|525.92|523.32|525.92|523.32|525.81|523.21|0
1643690440000|2022-02-01 04:40:40|525.81|523.21|525.81|523.21|525.81|523.21|525.81|523.21|0
1643690450000|2022-02-01 04:40:50|525.92|523.32|525.71|523.11|525.92|523.32|525.71|523.11|0
1643690460000|2022-02-01 04:41:00|525.81|523.21|525.59|522.99|525.81|523.21|525.59|522.99|0
1643690470000|2022-02-01 04:41:10|525.49|522.89|525.27|522.67|525.59|522.99|525.27|522.67|0
1643690500000|2022-02-01 04:41:40|525.05|522.45|525.05|522.45|525.05|522.45|525.05|522.45|0
1643690510000|2022-02-01 04:41:50|525.27|522.67|525.05|522.45|525.27|522.67|525.05|522.45|0
1643690520000|2022-02-01 04:42:00|525.27|522.67|525.27|522.67|525.37|522.77|525.27|522.67|0
1643690530000|2022-02-01 04:42:10|525.49|522.89|525.49|522.89|525.49|522.89|525.49|522.89|0
1643690540000|2022-02-01 04:42:20|525.59|522.99|525.59|522.99|525.7|523.1|525.59|522.99|0
1643690550000|2022-02-01 04:42:30|525.49|522.89|525.7|523.1|525.7|523.1|525.49|522.89|0
1643690560000|2022-02-01 04:42:40|525.81|523.21|525.81|523.21|525.81|523.21|525.81|523.21|0
1643690570000|2022-02-01 04:42:50|525.92|523.32|525.92|523.32|525.92|523.32|525.92|523.32|0
1643690580000|2022-02-01 04:43:00|526.14|523.54|525.92|523.32|526.14|523.54|525.92|523.32|0
1643690590000|2022-02-01 04:43:10|526.02|523.42|525.81|523.21|526.02|523.42|525.7|523.1|0
1643690600000|2022-02-01 04:43:20|525.7|523.1|525.59|522.99|525.7|523.1|525.59|522.99|0
1643690610000|2022-02-01 04:43:30|525.7|523.1|525.59|522.99|525.7|523.1|525.59|522.99|0
1643690620000|2022-02-01 04:43:40|525.49|522.89|525.7|523.1|525.7|523.1|525.49|522.89|0
1643690630000|2022-02-01 04:43:50|525.59|522.99|525.59|522.99|525.59|522.99|525.59|522.99|0
1643690640000|2022-02-01 04:44:00|525.7|523.1|525.81|523.21|525.81|523.21|525.7|523.1|0
1643690650000|2022-02-01 04:44:10|525.7|523.1|525.7|523.1|525.81|523.21|525.7|523.1|0
1643690660000|2022-02-01 04:44:20|525.59|522.99|525.59|522.99|525.59|522.99|525.59|522.99|0
1643690670000|2022-02-01 04:44:30|525.7|523.1|525.7|523.1|525.7|523.1|525.7|523.1|0
1643690680000|2022-02-01 04:44:40|525.81|523.21|525.7|523.1|525.81|523.21|525.7|523.1|0
1643690690000|2022-02-01 04:44:50|525.81|523.21|525.7|523.1|525.81|523.21|525.7|523.1|0
1643690710000|2022-02-01 04:45:10|525.59|522.99|525.59|522.99|525.59|522.99|525.59|522.99|0
1643690720000|2022-02-01 04:45:20|525.7|523.1|525.27|522.67|525.7|523.1|525.27|522.67|0
1643690750000|2022-02-01 04:45:50|525.05|522.45|525.05|522.45|525.05|522.45|525.05|522.45|0
1643690760000|2022-02-01 04:46:00|524.83|522.23|524.83|522.23|524.83|522.23|524.83|522.23|0
1643690770000|2022-02-01 04:46:10|525.27|522.67|525.27|522.67|525.27|522.67|525.27|522.67|0
1643690780000|2022-02-01 04:46:20|525.15|522.55|524.83|522.23|525.15|522.55|524.83|522.23|0
1643690790000|2022-02-01 04:46:30|525.05|522.45|524.94|522.34|525.05|522.45|524.83|522.23|0
1643690800000|2022-02-01 04:46:40|525.05|522.45|524.94|522.34|525.05|522.45|524.94|522.34|0
1643690810000|2022-02-01 04:46:50|525.05|522.45|525.05|522.45|525.05|522.45|525.05|522.45|0
1643690820000|2022-02-01 04:47:00|524.83|522.23|525.27|522.67|525.27|522.67|524.83|522.23|0
1643690840000|2022-02-01 04:47:20|525.37|522.77|525.48|522.88|525.48|522.88|525.37|522.77|0
1643690850000|2022-02-01 04:47:30|525.27|522.67|525.27|522.67|525.27|522.67|525.27|522.67|0
1643690870000|2022-02-01 04:47:50|524.5|521.9|524.62|522.02|524.62|522.02|524.5|521.9|0
1643690880000|2022-02-01 04:48:00|524.61|522.01|524.83|522.23|524.83|522.23|524.61|522.01|0
1643690890000|2022-02-01 04:48:10|524.61|522.01|524.72|522.12|524.72|522.12|524.61|522.01|0
1643690900000|2022-02-01 04:48:20|524.83|522.23|524.83|522.23|524.83|522.23|524.83|522.23|0
1643690920000|2022-02-01 04:48:40|524.94|522.34|524.83|522.23|524.94|522.34|524.83|522.23|0
1643690930000|2022-02-01 04:48:50|524.61|522.01|524.83|522.23|524.83|522.23|524.61|522.01|0
1643690940000|2022-02-01 04:49:00|524.61|522.01|524.5|521.9|524.61|522.01|524.4|521.8|0
1643690950000|2022-02-01 04:49:10|524.61|522.01|524.61|522.01|524.83|522.23|524.61|522.01|0
1643690960000|2022-02-01 04:49:20|524.72|522.12|524.72|522.12|524.83|522.23|524.72|522.12|0
1643690970000|2022-02-01 04:49:30|524.61|522.01|524.83|522.23|524.83|522.23|524.61|522.01|0
1643690980000|2022-02-01 04:49:40|524.61|522.01|524.61|522.01|524.61|522.01|524.61|522.01|0
1643690990000|2022-02-01 04:49:50|524.72|522.12|524.4|521.8|524.72|522.12|524.4|521.8|0
1643691000000|2022-02-01 04:50:00|524.72|522.12|524.72|522.12|524.72|522.12|524.61|522.01|0
1643691010000|2022-02-01 04:50:10|524.83|522.23|524.61|522.01|524.83|522.23|524.61|522.01|0
1643691020000|2022-02-01 04:50:20|524.83|522.23|524.93|522.33|524.93|522.33|524.83|522.23|0
1643691030000|2022-02-01 04:50:30|525.05|522.45|524.83|522.23|525.05|522.45|524.83|522.23|0
1643691040000|2022-02-01 04:50:40|524.72|522.12|525.05|522.45|525.05|522.45|524.61|522.01|0
1643691050000|2022-02-01 04:50:50|524.93|522.33|525.05|522.45|525.05|522.45|524.93|522.33|0
1643691060000|2022-02-01 04:51:00|524.83|522.23|524.83|522.23|525.05|522.45|524.83|522.23|0
1643691070000|2022-02-01 04:51:10|524.61|522.01|524.61|522.01|524.61|522.01|524.61|522.01|0
1643691080000|2022-02-01 04:51:20|524.83|522.23|524.83|522.23|524.83|522.23|524.83|522.23|0
1643691090000|2022-02-01 04:51:30|524.93|522.33|524.83|522.23|524.93|522.33|524.61|522.01|0
1643691100000|2022-02-01 04:51:40|524.61|522.01|524.93|522.33|524.93|522.33|524.61|522.01|0
1643691110000|2022-02-01 04:51:50|524.83|522.23|524.61|522.01|524.83|522.23|524.61|522.01|0
1643691120000|2022-02-01 04:52:00|524.39|521.79|524.39|521.79|524.39|521.79|524.18|521.58|0
1643691130000|2022-02-01 04:52:10|524.28|521.68|524.28|521.68|524.28|521.68|524.28|521.68|0
1643691140000|2022-02-01 04:52:20|524.39|521.79|524.28|521.68|524.39|521.79|524.28|521.68|0
1643691150000|2022-02-01 04:52:30|524.61|522.01|524.61|522.01|524.61|522.01|524.61|522.01|0
1643691160000|2022-02-01 04:52:40|524.72|522.12|524.72|522.12|524.83|522.23|524.72|522.12|0
1643691170000|2022-02-01 04:52:50|524.83|522.23|525.04|522.44|525.04|522.44|524.83|522.23|0
1643691180000|2022-02-01 04:53:00|525.15|522.55|525.15|522.55|525.15|522.55|525.04|522.44|0
1643691190000|2022-02-01 04:53:10|525.04|522.44|525.04|522.44|525.04|522.44|525.04|522.44|0
1643691200000|2022-02-01 04:53:20|525.26|522.66|525.26|522.66|525.26|522.66|525.26|522.66|0
1643691210000|2022-02-01 04:53:30|525.15|522.55|525.15|522.55|525.15|522.55|525.04|522.44|0
1643691220000|2022-02-01 04:53:40|525.04|522.44|525.26|522.66|525.26|522.66|525.04|522.44|0
1643691230000|2022-02-01 04:53:50|524.93|522.33|525.26|522.66|525.26|522.66|524.93|522.33|0
1643691240000|2022-02-01 04:54:00|525.58|522.98|525.48|522.88|525.58|522.98|525.48|522.88|0
1643691250000|2022-02-01 04:54:10|525.69|523.09|525.69|523.09|525.69|523.09|525.69|523.09|0
1643691260000|2022-02-01 04:54:20|525.91|523.31|525.91|523.31|525.91|523.31|525.91|523.31|0
1643691270000|2022-02-01 04:54:30|526.02|523.42|526.13|523.53|526.13|523.53|526.02|523.42|0
1643691280000|2022-02-01 04:54:40|526.35|523.75|526.02|523.42|526.35|523.75|526.02|523.42|0
1643691290000|2022-02-01 04:54:50|525.91|523.31|526.02|523.42|526.13|523.53|525.91|523.31|0
1643691300000|2022-02-01 04:55:00|526.13|523.53|525.69|523.09|526.13|523.53|525.69|523.09|0
1643691310000|2022-02-01 04:55:10|525.8|523.2|525.69|523.09|525.8|523.2|525.69|523.09|0
1643691320000|2022-02-01 04:55:20|525.48|522.88|525.04|522.44|525.48|522.88|525.04|522.44|0
1643691330000|2022-02-01 04:55:30|525.15|522.55|525.15|522.55|525.15|522.55|525.15|522.55|0
1643691340000|2022-02-01 04:55:40|525.26|522.66|525.26|522.66|525.26|522.66|525.26|522.66|0
1643691360000|2022-02-01 04:56:00|526.01|523.41|525.8|523.2|526.01|523.41|525.8|523.2|0
1643691370000|2022-02-01 04:56:10|525.91|523.31|525.91|523.31|525.91|523.31|525.91|523.31|0
1643691380000|2022-02-01 04:56:20|526.01|523.41|526.23|523.63|526.23|523.63|526.01|523.41|0
1643691390000|2022-02-01 04:56:30|526.34|523.74|526.13|523.53|526.34|523.74|526.13|523.53|0
1643691400000|2022-02-01 04:56:40|526.34|523.74|526.34|523.74|526.34|523.74|526.13|523.53|0
1643691420000|2022-02-01 04:57:00|526.56|523.96|526.45|523.85|526.56|523.96|526.45|523.85|0
1643691430000|2022-02-01 04:57:10|526.56|523.96|527.02|524.42|527.02|524.42|526.34|523.74|0
1643691440000|2022-02-01 04:57:20|526.47|523.87|526.68|524.08|526.68|524.08|526.46|523.86|0
1643691450000|2022-02-01 04:57:30|526.46|523.86|526.57|523.97|526.68|524.08|526.46|523.86|0
1643691460000|2022-02-01 04:57:40|526.68|524.08|526.79|524.19|526.79|524.19|526.68|524.08|0
1643691470000|2022-02-01 04:57:50|526.9|524.3|526.79|524.19|526.9|524.3|526.79|524.19|0
1643691480000|2022-02-01 04:58:00|526.68|524.08|526.79|524.19|526.79|524.19|526.68|524.08|0
1643691490000|2022-02-01 04:58:10|526.68|524.08|526.79|524.19|526.9|524.3|526.68|524.08|0
1643691500000|2022-02-01 04:58:20|524.73|522.13|524.85|522.25|524.85|522.25|522.56|519.96|0
1643691510000|2022-02-01 04:58:30|525.35|522.75|525.24|522.64|525.35|522.75|525.24|522.64|0
1643691520000|2022-02-01 04:58:40|525.35|522.75|525.35|522.75|525.35|522.75|525.35|522.75|0
1643691530000|2022-02-01 04:58:50|525.14|522.54|525.14|522.54|525.14|522.54|525.14|522.54|0
1643691540000|2022-02-01 04:59:00|525.24|522.64|525.14|522.54|525.24|522.64|525.14|522.54|0
1643691550000|2022-02-01 04:59:10|525.35|522.75|525.46|522.86|525.46|522.86|525.35|522.75|0
1643691560000|2022-02-01 04:59:20|525.57|522.97|525.57|522.97|525.57|522.97|525.57|522.97|0
1643691570000|2022-02-01 04:59:30|525.68|523.08|525.79|523.19|525.79|523.19|525.68|523.08|0
1643691580000|2022-02-01 04:59:40|525.68|523.08|525.79|523.19|525.79|523.19|525.68|523.08|0
1643691590000|2022-02-01 04:59:50|525.89|523.29|526.23|523.63|526.23|523.63|525.89|523.29|0
1643691600000|2022-02-01 05:00:00|526.01|523.41|526.01|523.41|526.01|523.41|525.89|523.29|0
1643691610000|2022-02-01 05:00:10|526.11|523.51|526.01|523.41|526.11|523.51|526.01|523.41|0
1643691620000|2022-02-01 05:00:20|525.79|523.19|525.89|523.29|525.89|523.29|525.79|523.19|0
1643691630000|2022-02-01 05:00:30|526.01|523.41|526.01|523.41|526.01|523.41|526.01|523.41|0
1643691640000|2022-02-01 05:00:40|526.76|524.16|526.76|524.16|526.88|524.28|526.66|524.06|0
1643691650000|2022-02-01 05:00:50|526.88|524.28|527.1|524.5|527.1|524.5|526.88|524.28|0
1643691660000|2022-02-01 05:01:00|527.2|524.6|526.98|524.38|527.2|524.6|526.98|524.38|0
1643691670000|2022-02-01 05:01:10|527.1|524.5|527.1|524.5|527.1|524.5|527.1|524.5|0
1643691700000|2022-02-01 05:01:40|526.88|524.28|527.1|524.5|527.1|524.5|526.88|524.28|0
1643691710000|2022-02-01 05:01:50|526.98|524.38|526.88|524.28|527.1|524.5|526.88|524.28|0
1643691720000|2022-02-01 05:02:00|526.98|524.38|527.1|524.5|527.1|524.5|526.98|524.38|0
1643691730000|2022-02-01 05:02:10|527.2|524.6|527.2|524.6|527.31|524.71|527.09|524.49|0
1643691740000|2022-02-01 05:02:20|527.31|524.71|527.53|524.93|527.75|525.15|527.31|524.71|0
1643691760000|2022-02-01 05:02:40|527.42|524.82|527.53|524.93|527.53|524.93|527.42|524.82|0
1643691770000|2022-02-01 05:02:50|527.42|524.82|527.53|524.93|527.53|524.93|527.42|524.82|0
1643691780000|2022-02-01 05:03:00|527.75|525.15|527.53|524.93|527.75|525.15|527.53|524.93|0
1643691790000|2022-02-01 05:03:10|527.75|525.15|527.75|525.15|527.75|525.15|527.75|525.15|0
1643691800000|2022-02-01 05:03:20|527.63|525.03|527.53|524.93|527.63|525.03|527.42|524.82|0
1643691810000|2022-02-01 05:03:30|527.75|525.15|527.42|524.82|527.75|525.15|527.42|524.82|0
1643691820000|2022-02-01 05:03:40|527.31|524.71|526.88|524.28|527.31|524.71|526.88|524.28|0
1643691830000|2022-02-01 05:03:50|526.66|524.06|526.76|524.16|526.76|524.16|526.66|524.06|0
1643691840000|2022-02-01 05:04:00|526.66|524.06|526.66|524.06|526.76|524.16|526.66|524.06|0
1643691850000|2022-02-01 05:04:10|526.76|524.16|526.66|524.06|526.76|524.16|526.66|524.06|0
1643691860000|2022-02-01 05:04:20|526.76|524.16|526.76|524.16|526.76|524.16|526.76|524.16|0
1643691870000|2022-02-01 05:04:30|526.66|524.06|526.66|524.06|526.66|524.06|526.66|524.06|0
1643691880000|2022-02-01 05:04:40|526.44|523.84|526.44|523.84|526.66|524.06|526.44|523.84|0
1643691890000|2022-02-01 05:04:50|526.54|523.94|526.54|523.94|526.54|523.94|526.54|523.94|0
1643691900000|2022-02-01 05:05:00|526.66|524.06|526.54|523.94|526.66|524.06|526.54|523.94|0
1643691910000|2022-02-01 05:05:10|526.44|523.84|526.33|523.73|526.44|523.84|526.33|523.73|0
1643691920000|2022-02-01 05:05:20|526.44|523.84|526.33|523.73|526.44|523.84|526.33|523.73|0
1643691930000|2022-02-01 05:05:30|526.22|523.62|526|523.4|526.22|523.62|526|523.4|0
1643691940000|2022-02-01 05:05:40|526.22|523.62|526.22|523.62|526.22|523.62|526.22|523.62|0
1643691950000|2022-02-01 05:05:50|526.11|523.51|526.22|523.62|526.22|523.62|526.11|523.51|0
1643691960000|2022-02-01 05:06:00|526.32|523.72|526.32|523.72|526.32|523.72|526.32|523.72|0
1643691970000|2022-02-01 05:06:10|526.11|523.51|526|523.4|526.22|523.62|526|523.4|0
1643691980000|2022-02-01 05:06:20|526.11|523.51|526|523.4|526.11|523.51|526|523.4|0
1643691990000|2022-02-01 05:06:30|526.11|523.51|526.77|524.17|526.77|524.17|526.11|523.51|0
1643692000000|2022-02-01 05:06:40|526.55|523.95|525.77|523.17|526.55|523.95|525.77|523.17|0
1643692010000|2022-02-01 05:06:50|525.89|523.29|525.89|523.29|525.89|523.29|525.77|523.17|0
1643692020000|2022-02-01 05:07:00|526.11|523.51|526.11|523.51|526.11|523.51|526.11|523.51|0
1643692030000|2022-02-01 05:07:10|525.99|523.39|526.11|523.51|526.11|523.51|525.89|523.29|0
1643692040000|2022-02-01 05:07:20|525.99|523.39|525.99|523.39|525.99|523.39|525.99|523.39|0
1643692050000|2022-02-01 05:07:30|526.11|523.51|526.11|523.51|526.11|523.51|526.11|523.51|0
1643692070000|2022-02-01 05:07:50|525.89|523.29|525.67|523.07|525.89|523.29|525.67|523.07|0
1643692080000|2022-02-01 05:08:00|525.45|522.85|525.45|522.85|525.45|522.85|525.45|522.85|0
1643692090000|2022-02-01 05:08:10|525.12|522.52|525.01|522.41|525.12|522.52|525.01|522.41|0
1643692110000|2022-02-01 05:08:30|524.8|522.2|524.9|522.3|524.9|522.3|524.8|522.2|0
1643692120000|2022-02-01 05:08:40|525.01|522.41|525.01|522.41|525.01|522.41|525.01|522.41|0
1643692130000|2022-02-01 05:08:50|525.34|522.74|525.12|522.52|525.34|522.74|525.12|522.52|0
1643692140000|2022-02-01 05:09:00|525.23|522.63|525.34|522.74|525.34|522.74|525.23|522.63|0
1643692150000|2022-02-01 05:09:10|525.45|522.85|525.23|522.63|525.45|522.85|525.23|522.63|0
1643692160000|2022-02-01 05:09:20|525.01|522.41|525.01|522.41|525.01|522.41|525.01|522.41|0
1643692180000|2022-02-01 05:09:40|524.8|522.2|524.8|522.2|525.01|522.41|524.8|522.2|0
1643692190000|2022-02-01 05:09:50|524.58|521.98|524.14|521.54|524.58|521.98|524.14|521.54|0
1643692200000|2022-02-01 05:10:00|524.36|521.76|524.8|522.2|524.8|522.2|524.36|521.76|0
1643692210000|2022-02-01 05:10:10|524.36|521.76|524.36|521.76|524.46|521.86|524.36|521.76|0
1643692220000|2022-02-01 05:10:20|524.58|521.98|524.8|522.2|524.8|522.2|524.58|521.98|0
1643692230000|2022-02-01 05:10:30|524.58|521.98|524.36|521.76|524.58|521.98|524.14|521.54|0
1643692240000|2022-02-01 05:10:40|524.58|521.98|524.58|521.98|524.58|521.98|524.46|521.86|0
1643692260000|2022-02-01 05:11:00|524.36|521.76|524.36|521.76|524.58|521.98|524.36|521.76|0
1643692270000|2022-02-01 05:11:10|524.46|521.86|524.36|521.76|524.46|521.86|524.36|521.76|0
1643692280000|2022-02-01 05:11:20|524.79|522.19|524.79|522.19|524.79|522.19|524.79|522.19|0
1643692290000|2022-02-01 05:11:30|525.01|522.41|525.01|522.41|525.01|522.41|524.79|522.19|0
1643692300000|2022-02-01 05:11:40|524.79|522.19|524.79|522.19|524.79|522.19|524.68|522.08|0
1643692310000|2022-02-01 05:11:50|524.68|522.08|524.68|522.08|524.68|522.08|524.68|522.08|0
1643692320000|2022-02-01 05:12:00|524.58|521.98|524.58|521.98|524.58|521.98|524.58|521.98|0
1643692330000|2022-02-01 05:12:10|525.23|522.63|525.23|522.63|525.23|522.63|525.23|522.63|0
1643692360000|2022-02-01 05:12:40|525.12|522.52|525.23|522.63|525.23|522.63|525.01|522.41|0
1643692380000|2022-02-01 05:13:00|525.12|522.52|525.12|522.52|525.12|522.52|525.12|522.52|0
1643692390000|2022-02-01 05:13:10|525.01|522.41|525.01|522.41|525.23|522.63|525.01|522.41|0
1643692400000|2022-02-01 05:13:20|524.79|522.19|524.79|522.19|524.79|522.19|524.79|522.19|0
1643692410000|2022-02-01 05:13:30|524.9|522.3|525.23|522.63|525.23|522.63|524.9|522.3|0
1643692420000|2022-02-01 05:13:40|525.01|522.41|525.01|522.41|525.12|522.52|525.01|522.41|0
1643692430000|2022-02-01 05:13:50|524.9|522.3|525.01|522.41|525.01|522.41|524.9|522.3|0
1643692440000|2022-02-01 05:14:00|525.11|522.51|525.23|522.63|525.23|522.63|525.01|522.41|0
1643692450000|2022-02-01 05:14:10|525.45|522.85|525.45|522.85|525.45|522.85|525.45|522.85|0
1643692480000|2022-02-01 05:14:40|525.33|522.73|525.23|522.63|525.33|522.73|525.23|522.63|0
1643692490000|2022-02-01 05:14:50|525.45|522.85|525.66|523.06|525.77|523.17|525.45|522.85|0
1643692500000|2022-02-01 05:15:00|525.45|522.85|525.77|523.17|525.77|523.17|525.45|522.85|0
1643692510000|2022-02-01 05:15:10|525.55|522.95|525.55|522.95|525.55|522.95|525.55|522.95|0
1643692520000|2022-02-01 05:15:20|525.45|522.85|525.45|522.85|525.45|522.85|525.45|522.85|0
1643692530000|2022-02-01 05:15:30|525.23|522.63|525.33|522.73|525.33|522.73|525.23|522.63|0
1643692540000|2022-02-01 05:15:40|525.44|522.84|525.23|522.63|525.44|522.84|525.23|522.63|0
1643692560000|2022-02-01 05:16:00|525.44|522.84|525.77|523.17|525.77|523.17|525.44|522.84|0
1643692570000|2022-02-01 05:16:10|525.66|523.06|525.77|523.17|525.77|523.17|525.66|523.06|0
1643692580000|2022-02-01 05:16:20|525.66|523.06|525.66|523.06|525.66|523.06|525.66|523.06|0
1643692600000|2022-02-01 05:16:40|525.44|522.84|525.55|522.95|525.55|522.95|525.44|522.84|0
1643692610000|2022-02-01 05:16:50|525.66|523.06|525.66|523.06|525.66|523.06|525.66|523.06|0
1643692630000|2022-02-01 05:17:10|525.44|522.84|525.44|522.84|525.44|522.84|525.44|522.84|0
1643692640000|2022-02-01 05:17:20|525.55|522.95|525.55|522.95|525.55|522.95|525.44|522.84|0
1643692650000|2022-02-01 05:17:30|525.44|522.84|525.44|522.84|525.44|522.84|525.44|522.84|0
1643692660000|2022-02-01 05:17:40|525.66|523.06|525.66|523.06|525.66|523.06|525.66|523.06|0
1643692670000|2022-02-01 05:17:50|525.55|522.95|525.44|522.84|525.55|522.95|525.44|522.84|0
1643692680000|2022-02-01 05:18:00|525.55|522.95|525.55|522.95|525.55|522.95|525.55|522.95|0
1643692690000|2022-02-01 05:18:10|525.44|522.84|525.44|522.84|525.44|522.84|525.44|522.84|0
1643692710000|2022-02-01 05:18:30|525.66|523.06|525.66|523.06|525.66|523.06|525.66|523.06|0
1643692720000|2022-02-01 05:18:40|525.33|522.73|525.33|522.73|525.33|522.73|525.33|522.73|0
1643692730000|2022-02-01 05:18:50|525.44|522.84|525.44|522.84|525.44|522.84|525.44|522.84|0
1643692750000|2022-02-01 05:19:10|525.33|522.73|525.33|522.73|525.33|522.73|525.33|522.73|0
1643692760000|2022-02-01 05:19:20|525.44|522.84|525.22|522.62|525.44|522.84|525.22|522.62|0
1643692770000|2022-02-01 05:19:30|525.01|522.41|525.01|522.41|525.11|522.51|525.01|522.41|0
1643692810000|2022-02-01 05:20:10|525.22|522.62|525.33|522.73|525.33|522.73|525.22|522.62|0
1643692820000|2022-02-01 05:20:20|525.22|522.62|525.22|522.62|525.22|522.62|525.22|522.62|0
1643692840000|2022-02-01 05:20:40|525.33|522.73|525.33|522.73|525.33|522.73|525.33|522.73|0
1643692860000|2022-02-01 05:21:00|525.66|523.06|525.66|523.06|525.66|523.06|525.66|523.06|0
1643692870000|2022-02-01 05:21:10|525.44|522.84|525.44|522.84|525.44|522.84|525.44|522.84|0
1643692910000|2022-02-01 05:21:50|525.54|522.94|525.76|523.16|525.76|523.16|525.54|522.94|0
1643692920000|2022-02-01 05:22:00|525.88|523.28|525.88|523.28|525.88|523.28|525.76|523.16|0
1643692950000|2022-02-01 05:22:30|526.09|523.49|526.09|523.49|526.09|523.49|526.09|523.49|0
1643692960000|2022-02-01 05:22:40|526.31|523.71|526.31|523.71|526.31|523.71|526.31|523.71|0
1643692970000|2022-02-01 05:22:50|526.2|523.6|526.31|523.71|526.31|523.71|526.2|523.6|0
1643692980000|2022-02-01 05:23:00|526.09|523.49|526.09|523.49|526.09|523.49|526.09|523.49|0
1643692990000|2022-02-01 05:23:10|526.31|523.71|526.31|523.71|526.31|523.71|526.31|523.71|0
1643693020000|2022-02-01 05:23:40|526.09|523.49|525.87|523.27|526.09|523.49|525.87|523.27|0
1643693040000|2022-02-01 05:24:00|525.76|523.16|525.87|523.27|525.87|523.27|525.76|523.16|0
1643693050000|2022-02-01 05:24:10|525.98|523.38|525.87|523.27|525.98|523.38|525.87|523.27|0
1643693080000|2022-02-01 05:24:40|525.98|523.38|525.98|523.38|525.98|523.38|525.98|523.38|0
1643693090000|2022-02-01 05:24:50|525.44|522.84|525.54|522.94|525.54|522.94|525.44|522.84|0
1643693100000|2022-02-01 05:25:00|525.66|523.06|525.66|523.06|525.66|523.06|525.66|523.06|0
1643693110000|2022-02-01 05:25:10|525.44|522.84|525.44|522.84|525.44|522.84|525.44|522.84|0
1643693120000|2022-02-01 05:25:20|525.54|522.94|525.66|523.06|525.66|523.06|525.54|522.94|0
1643693140000|2022-02-01 05:25:40|525.54|522.94|525.54|522.94|525.54|522.94|525.44|522.84|0
1643693150000|2022-02-01 05:25:50|525.44|522.84|525.44|522.84|525.44|522.84|525.44|522.84|0
1643693170000|2022-02-01 05:26:10|525.22|522.62|525.22|522.62|525.22|522.62|525.22|522.62|0
1643693190000|2022-02-01 05:26:30|525.32|522.72|525.32|522.72|525.32|522.72|525.32|522.72|0
1643693200000|2022-02-01 05:26:40|525.44|522.84|525.44|522.84|525.44|522.84|525.44|522.84|0
1643693210000|2022-02-01 05:26:50|525.22|522.62|525.22|522.62|525.22|522.62|525.22|522.62|0
1643693220000|2022-02-01 05:27:00|525|522.4|525|522.4|525|522.4|525|522.4|0
1643693230000|2022-02-01 05:27:10|525.1|522.5|525.1|522.5|525.22|522.62|525.1|522.5|0
1643693240000|2022-02-01 05:27:20|525.22|522.62|525.44|522.84|525.44|522.84|525.1|522.5|0
1643693250000|2022-02-01 05:27:30|525.65|523.05|525.54|522.94|525.65|523.05|525.54|522.94|0
1643693260000|2022-02-01 05:27:40|525.44|522.84|525.44|522.84|525.44|522.84|525.44|522.84|0
1643693290000|2022-02-01 05:28:10|525.1|522.5|525.1|522.5|525.1|522.5|525.1|522.5|0
1643693300000|2022-02-01 05:28:20|525.22|522.62|525.32|522.72|525.32|522.72|525.22|522.62|0
1643693320000|2022-02-01 05:28:40|525.22|522.62|525.22|522.62|525.22|522.62|525.22|522.62|0
1643693330000|2022-02-01 05:28:50|525|522.4|525.1|522.5|525.22|522.62|525|522.4|0
1643693340000|2022-02-01 05:29:00|525.32|522.72|525.22|522.62|525.32|522.72|525.22|522.62|0
1643693360000|2022-02-01 05:29:20|525.32|522.72|525.1|522.5|525.32|522.72|525.1|522.5|0
1643693370000|2022-02-01 05:29:30|525.32|522.72|525.32|522.72|525.32|522.72|525.32|522.72|0
1643693380000|2022-02-01 05:29:40|525.43|522.83|525.22|522.62|525.43|522.83|525.22|522.62|0
1643693390000|2022-02-01 05:29:50|525.1|522.5|525.1|522.5|525.1|522.5|525.1|522.5|0
1643693400000|2022-02-01 05:30:00|525.22|522.62|525|522.4|525.22|522.62|525|522.4|0
1643693410000|2022-02-01 05:30:10|525.22|522.62|525.22|522.62|525.22|522.62|525.22|522.62|0
1643693440000|2022-02-01 05:30:40|525.32|522.72|525.32|522.72|525.32|522.72|525.32|522.72|0
1643693450000|2022-02-01 05:30:50|525.22|522.62|525.22|522.62|525.22|522.62|525.22|522.62|0
1643693460000|2022-02-01 05:31:00|525.43|522.83|525.43|522.83|525.43|522.83|525.43|522.83|0
1643693490000|2022-02-01 05:31:30|525.21|522.61|525|522.4|525.21|522.61|524.78|522.18|0
1643693500000|2022-02-01 05:31:40|525.21|522.61|525.43|522.83|525.43|522.83|525.21|522.61|0
1643693510000|2022-02-01 05:31:50|525.21|522.61|524.78|522.18|525.21|522.61|524.78|522.18|0
1643693530000|2022-02-01 05:32:10|525|522.4|524.78|522.18|525|522.4|524.78|522.18|0
1643693540000|2022-02-01 05:32:20|525|522.4|525|522.4|525|522.4|524.78|522.18|0
1643693550000|2022-02-01 05:32:30|524.88|522.28|524.88|522.28|525|522.4|524.88|522.28|0
1643693560000|2022-02-01 05:32:40|525|522.4|525|522.4|525|522.4|525|522.4|0
1643693570000|2022-02-01 05:32:50|525.21|522.61|525.21|522.61|525.21|522.61|525.21|522.61|0
1643693580000|2022-02-01 05:33:00|525|522.4|525|522.4|525|522.4|525|522.4|0
1643693600000|2022-02-01 05:33:20|525.21|522.61|525.97|523.37|525.97|523.37|525.21|522.61|0
1643693610000|2022-02-01 05:33:30|526.09|523.49|526.19|523.59|526.3|523.7|526.09|523.49|0
1643693620000|2022-02-01 05:33:40|526.09|523.49|525.97|523.37|526.09|523.49|525.97|523.37|0
1643693630000|2022-02-01 05:33:50|526.09|523.49|526.08|523.48|526.09|523.49|526.08|523.48|0
1643693650000|2022-02-01 05:34:10|526.3|523.7|526.3|523.7|526.3|523.7|526.3|523.7|0
1643693660000|2022-02-01 05:34:20|526.19|523.59|526.08|523.48|526.19|523.59|526.08|523.48|0
1643693670000|2022-02-01 05:34:30|526.19|523.59|526.19|523.59|526.19|523.59|526.19|523.59|0
1643693680000|2022-02-01 05:34:40|526.3|523.7|526.08|523.48|526.3|523.7|526.08|523.48|0
1643693690000|2022-02-01 05:34:50|526.3|523.7|526.08|523.48|526.3|523.7|526.08|523.48|0
1643693700000|2022-02-01 05:35:00|526.3|523.7|526.3|523.7|526.3|523.7|526.3|523.7|0
1643693710000|2022-02-01 05:35:10|526.08|523.48|526.19|523.59|526.19|523.59|526.08|523.48|0
1643693720000|2022-02-01 05:35:20|526.3|523.7|526.3|523.7|526.3|523.7|526.3|523.7|0
1643693730000|2022-02-01 05:35:30|526.08|523.48|525.65|523.05|526.08|523.48|525.65|523.05|0
1643693740000|2022-02-01 05:35:40|525.43|522.83|525.43|522.83|525.43|522.83|525.43|522.83|0
1643693750000|2022-02-01 05:35:50|525.21|522.61|525.43|522.83|525.43|522.83|525.21|522.61|0
1643693760000|2022-02-01 05:36:00|525.65|523.05|525.87|523.27|525.87|523.27|525.65|523.05|0
1643693780000|2022-02-01 05:36:20|525.86|523.26|525.86|523.26|525.86|523.26|525.86|523.26|0
1643693800000|2022-02-01 05:36:40|526.08|523.48|525.97|523.37|526.08|523.48|525.97|523.37|0
1643693820000|2022-02-01 05:37:00|526.08|523.48|526.08|523.48|526.08|523.48|526.08|523.48|0
1643693830000|2022-02-01 05:37:10|525.86|523.26|525.86|523.26|525.86|523.26|525.86|523.26|0
1643693850000|2022-02-01 05:37:30|525.65|523.05|525.43|522.83|525.65|523.05|525.43|522.83|0
1643693860000|2022-02-01 05:37:40|525.53|522.93|525.65|523.05|525.65|523.05|525.53|522.93|0
1643693870000|2022-02-01 05:37:50|525.86|523.26|525.86|523.26|525.86|523.26|525.86|523.26|0
1643693880000|2022-02-01 05:38:00|525.97|523.37|525.75|523.15|525.97|523.37|525.75|523.15|0
1643693890000|2022-02-01 05:38:10|525.65|523.05|525.65|523.05|525.75|523.15|525.65|523.05|0
1643693910000|2022-02-01 05:38:30|525.43|522.83|525.53|522.93|525.65|523.05|525.43|522.83|0
1643693920000|2022-02-01 05:38:40|525.43|522.83|525.53|522.93|525.53|522.93|525.43|522.83|0
1643693930000|2022-02-01 05:38:50|525.97|523.37|525.86|523.26|525.97|523.37|525.86|523.26|0
1643693940000|2022-02-01 05:39:00|526.08|523.48|526.3|523.7|526.3|523.7|526.08|523.48|0
1643693950000|2022-02-01 05:39:10|526.08|523.48|526.08|523.48|526.08|523.48|526.08|523.48|0
1643693960000|2022-02-01 05:39:20|525.86|523.26|526.08|523.48|526.08|523.48|525.86|523.26|0
1643693970000|2022-02-01 05:39:30|525.97|523.37|525.97|523.37|525.97|523.37|525.86|523.26|0
1643693980000|2022-02-01 05:39:40|525.86|523.26|525.86|523.26|525.97|523.37|525.86|523.26|0
1643693990000|2022-02-01 05:39:50|526.08|523.48|526.08|523.48|526.08|523.48|526.08|523.48|0
1643694000000|2022-02-01 05:40:00|525.86|523.26|525.86|523.26|526.08|523.48|525.86|523.26|0
1643694020000|2022-02-01 05:40:20|525.97|523.37|526.08|523.48|526.08|523.48|525.97|523.37|0
1643694040000|2022-02-01 05:40:40|525.86|523.26|525.86|523.26|525.97|523.37|525.86|523.26|0
1643694060000|2022-02-01 05:41:00|525.64|523.04|525.31|522.71|525.64|523.04|525.21|522.61|0
1643694070000|2022-02-01 05:41:10|525.21|522.61|525.86|523.26|525.86|523.26|525.21|522.61|0
1643694080000|2022-02-01 05:41:20|526.08|523.48|526.08|523.48|526.08|523.48|526.08|523.48|0
1643694100000|2022-02-01 05:41:40|525.86|523.26|525.75|523.15|525.97|523.37|525.75|523.15|0
1643694110000|2022-02-01 05:41:50|525.86|523.26|525.86|523.26|525.86|523.26|525.86|523.26|0
1643694140000|2022-02-01 05:42:20|525.64|523.04|525.64|523.04|525.64|523.04|525.64|523.04|0
1643694150000|2022-02-01 05:42:30|525.53|522.93|525.42|522.82|525.53|522.93|525.42|522.82|0
1643694160000|2022-02-01 05:42:40|525.75|523.15|525.86|523.26|525.86|523.26|525.75|523.15|0
1643694170000|2022-02-01 05:42:50|525.75|523.15|525.53|522.93|525.75|523.15|525.53|522.93|0
1643694190000|2022-02-01 05:43:10|525.64|523.04|525.53|522.93|525.64|523.04|525.53|522.93|0
1643694200000|2022-02-01 05:43:20|525.64|523.04|525.53|522.93|525.64|523.04|525.53|522.93|0
1643694210000|2022-02-01 05:43:30|525.42|522.82|525.42|522.82|525.42|522.82|525.42|522.82|0
1643694230000|2022-02-01 05:43:50|525.64|523.04|525.64|523.04|525.64|523.04|525.64|523.04|0
1643694240000|2022-02-01 05:44:00|525.42|522.82|525.42|522.82|525.42|522.82|525.42|522.82|0
1643694250000|2022-02-01 05:44:10|525.64|523.04|525.64|523.04|525.64|523.04|525.64|523.04|0
1643694260000|2022-02-01 05:44:20|525.53|522.93|525.53|522.93|525.53|522.93|525.53|522.93|0
1643694270000|2022-02-01 05:44:30|525.64|523.04|525.64|523.04|525.64|523.04|525.64|523.04|0
1643694330000|2022-02-01 05:45:30|525.42|522.82|525.42|522.82|525.42|522.82|525.42|522.82|0
1643694340000|2022-02-01 05:45:40|525.53|522.93|525.42|522.82|525.53|522.93|525.42|522.82|0
1643694350000|2022-02-01 05:45:50|525.53|522.93|525.64|523.04|525.64|523.04|525.53|522.93|0
1643694360000|2022-02-01 05:46:00|525.53|522.93|525.64|523.04|525.64|523.04|525.53|522.93|0
1643694390000|2022-02-01 05:46:30|526.08|523.48|526.08|523.48|526.18|523.58|526.08|523.48|0
1643694400000|2022-02-01 05:46:40|526.18|523.58|526.08|523.48|526.18|523.58|526.08|523.48|0
1643694410000|2022-02-01 05:46:50|526.18|523.58|526.07|523.47|526.29|523.69|526.07|523.47|0
1643694420000|2022-02-01 05:47:00|526.18|523.58|526.29|523.69|526.29|523.69|526.07|523.47|0
1643694430000|2022-02-01 05:47:10|526.18|523.58|526.07|523.47|526.18|523.58|526.07|523.47|0
1643694450000|2022-02-01 05:47:30|526.29|523.69|526.29|523.69|526.29|523.69|526.29|523.69|0
1643694460000|2022-02-01 05:47:40|526.18|523.58|526.29|523.69|526.29|523.69|526.18|523.58|0
1643694470000|2022-02-01 05:47:50|526.07|523.47|526.07|523.47|526.07|523.47|526.07|523.47|0
1643694480000|2022-02-01 05:48:00|526.18|523.58|526.07|523.47|526.18|523.58|526.07|523.47|0
1643694490000|2022-02-01 05:48:10|525.86|523.26|525.86|523.26|525.86|523.26|525.86|523.26|0
1643694500000|2022-02-01 05:48:20|526.07|523.47|525.96|523.36|526.07|523.47|525.96|523.36|0
1643694510000|2022-02-01 05:48:30|525.86|523.26|525.86|523.26|525.86|523.26|525.86|523.26|0
1643694520000|2022-02-01 05:48:40|526.07|523.47|526.07|523.47|526.07|523.47|526.07|523.47|0
1643694530000|2022-02-01 05:48:50|526.29|523.69|526.29|523.69|526.29|523.69|526.29|523.69|0
1643694560000|2022-02-01 05:49:20|526.07|523.47|526.07|523.47|526.07|523.47|526.07|523.47|0
1643694570000|2022-02-01 05:49:30|525.96|523.36|525.52|522.92|525.96|523.36|525.52|522.92|0
1643694580000|2022-02-01 05:49:40|525.64|523.04|525.42|522.82|525.64|523.04|525.42|522.82|0
1643694590000|2022-02-01 05:49:50|525.52|522.92|525.52|522.92|525.52|522.92|525.52|522.92|0
1643694600000|2022-02-01 05:50:00|525.64|523.04|525.85|523.25|525.96|523.36|525.64|523.04|0
1643694620000|2022-02-01 05:50:20|525.74|523.14|525.85|523.25|525.85|523.25|525.74|523.14|0
1643694630000|2022-02-01 05:50:30|525.96|523.36|526.07|523.47|526.07|523.47|525.96|523.36|0
1643694640000|2022-02-01 05:50:40|525.85|523.25|525.96|523.36|525.96|523.36|525.85|523.25|0
1643694650000|2022-02-01 05:50:50|526.07|523.47|526.07|523.47|526.07|523.47|525.96|523.36|0
1643694660000|2022-02-01 05:51:00|526.18|523.58|526.29|523.69|526.29|523.69|526.18|523.58|0
1643694680000|2022-02-01 05:51:20|526.07|523.47|526.29|523.69|526.29|523.69|526.07|523.47|0
1643694710000|2022-02-01 05:51:50|526.39|523.79|526.39|523.79|526.39|523.79|526.39|523.79|0
1643694720000|2022-02-01 05:52:00|526.29|523.69|526.39|523.79|526.39|523.79|526.29|523.69|0
1643694730000|2022-02-01 05:52:10|526.29|523.69|526.39|523.79|526.39|523.79|526.29|523.69|0
1643694740000|2022-02-01 05:52:20|526.51|523.91|526.51|523.91|526.51|523.91|526.51|523.91|0
1643694770000|2022-02-01 05:52:50|526.39|523.79|526.39|523.79|526.39|523.79|526.39|523.79|0
1643694800000|2022-02-01 05:53:20|526.51|523.91|526.39|523.79|526.51|523.91|526.29|523.69|0
1643694810000|2022-02-01 05:53:30|526.29|523.69|526.29|523.69|526.29|523.69|526.29|523.69|0
1643694850000|2022-02-01 05:54:10|526.51|523.91|526.72|524.12|526.72|524.12|526.51|523.91|0
1643694870000|2022-02-01 05:54:30|526.83|524.23|526.94|524.34|526.94|524.34|526.83|524.23|0
1643694880000|2022-02-01 05:54:40|527.16|524.56|527.16|524.56|527.16|524.56|527.16|524.56|0
1643694890000|2022-02-01 05:54:50|526.94|524.34|526.72|524.12|526.94|524.34|526.72|524.12|0
1643694900000|2022-02-01 05:55:00|526.5|523.9|526.61|524.01|526.61|524.01|526.5|523.9|0
1643694910000|2022-02-01 05:55:10|526.5|523.9|526.5|523.9|526.72|524.12|526.5|523.9|0
1643694920000|2022-02-01 05:55:20|526.61|524.01|526.94|524.34|526.94|524.34|526.61|524.01|0
1643694930000|2022-02-01 05:55:30|527.16|524.56|526.94|524.34|527.16|524.56|526.94|524.34|0
1643694960000|2022-02-01 05:56:00|527.16|524.56|527.16|524.56|527.16|524.56|527.16|524.56|0
1643694980000|2022-02-01 05:56:20|527.05|524.45|527.16|524.56|527.16|524.56|527.04|524.44|0
1643694990000|2022-02-01 05:56:30|526.94|524.34|526.94|524.34|526.94|524.34|526.94|524.34|0
1643695000000|2022-02-01 05:56:40|527.04|524.44|526.94|524.34|527.16|524.56|526.94|524.34|0
1643695010000|2022-02-01 05:56:50|527.16|524.56|527.16|524.56|527.38|524.78|527.16|524.56|0
1643695020000|2022-02-01 05:57:00|527.26|524.66|527.16|524.56|527.38|524.78|527.16|524.56|0
1643695070000|2022-02-01 05:57:50|527.38|524.78|527.38|524.78|527.38|524.78|527.38|524.78|0
1643695080000|2022-02-01 05:58:00|527.16|524.56|527.16|524.56|527.16|524.56|527.16|524.56|0
1643695090000|2022-02-01 05:58:10|527.38|524.78|527.38|524.78|527.38|524.78|527.38|524.78|0
1643695100000|2022-02-01 05:58:20|527.26|524.66|527.38|524.78|527.38|524.78|527.16|524.56|0
1643695110000|2022-02-01 05:58:30|527.37|524.77|527.37|524.77|527.37|524.77|527.37|524.77|0
1643695120000|2022-02-01 05:58:40|528.03|525.43|527.7|525.1|528.03|525.43|527.7|525.1|0
1643695130000|2022-02-01 05:58:50|527.81|525.21|527.81|525.21|527.81|525.21|527.81|525.21|0
1643695140000|2022-02-01 05:59:00|528.47|525.87|528.47|525.87|528.47|525.87|528.47|525.87|0
1643695150000|2022-02-01 05:59:10|528.35|525.75|528.47|525.87|528.47|525.87|528.35|525.75|0
1643695160000|2022-02-01 05:59:20|528.35|525.75|527.81|525.21|528.35|525.75|527.81|525.21|0
1643695170000|2022-02-01 05:59:30|527.7|525.1|527.59|524.99|527.7|525.1|527.59|524.99|0
1643695180000|2022-02-01 05:59:40|527.7|525.1|527.37|524.77|527.7|525.1|527.37|524.77|0
1643695190000|2022-02-01 05:59:50|527.59|524.99|527.81|525.21|527.81|525.21|527.59|524.99|0
1643695200000|2022-02-01 06:00:00|526.94|524.34|527.16|524.56|527.16|524.56|526.94|524.34|0
1643695210000|2022-02-01 06:00:10|527.59|524.99|528.03|525.43|528.03|525.43|527.59|524.99|0
1643695220000|2022-02-01 06:00:20|528.13|525.53|528.13|525.53|528.25|525.65|528.13|525.53|0
1643695230000|2022-02-01 06:00:30|528.03|525.43|528.25|525.65|528.25|525.65|528.03|525.43|0
1643695240000|2022-02-01 06:00:40|528.03|525.43|528.03|525.43|528.25|525.65|528.03|525.43|0
1643695250000|2022-02-01 06:00:50|528.13|525.53|528.25|525.65|528.25|525.65|528.13|525.53|0
1643695270000|2022-02-01 06:01:10|528.79|526.19|528.9|526.3|528.9|526.3|528.68|526.08|0
1643695280000|2022-02-01 06:01:20|529.01|526.41|529.01|526.41|529.01|526.41|528.9|526.3|0
1643695290000|2022-02-01 06:01:30|528.9|526.3|529.56|526.96|529.56|526.96|528.9|526.3|0
1643695300000|2022-02-01 06:01:40|530.21|527.61|529.66|527.06|530.21|527.61|529.56|526.96|0
1643695310000|2022-02-01 06:01:50|529.34|526.74|529.99|527.39|529.99|527.39|529.22|526.62|0
1643695320000|2022-02-01 06:02:00|529.56|526.96|529.34|526.74|529.56|526.96|529.34|526.74|0
1643695350000|2022-02-01 06:02:30|529.22|526.62|528.9|526.3|529.22|526.62|528.9|526.3|0
1643695360000|2022-02-01 06:02:40|528.68|526.08|528.57|525.97|528.68|526.08|528.57|525.97|0
1643695370000|2022-02-01 06:02:50|528.46|525.86|528.68|526.08|528.68|526.08|528.46|525.86|0
1643695380000|2022-02-01 06:03:00|528.9|526.3|528.79|526.19|528.9|526.3|528.79|526.19|0
1643695390000|2022-02-01 06:03:10|528.46|525.86|528.46|525.86|528.46|525.86|528.46|525.86|0
1643695410000|2022-02-01 06:03:30|528.57|525.97|528.68|526.08|528.68|526.08|528.57|525.97|0
1643695420000|2022-02-01 06:03:40|528.46|525.86|528.57|525.97|528.57|525.97|528.46|525.86|0
1643695430000|2022-02-01 06:03:50|528.46|525.86|528.35|525.75|528.46|525.86|528.35|525.75|0
1643695440000|2022-02-01 06:04:00|528.46|525.86|528.46|525.86|528.57|525.97|528.46|525.86|0
1643695450000|2022-02-01 06:04:10|528.68|526.08|528.46|525.86|528.68|526.08|528.46|525.86|0
1643695460000|2022-02-01 06:04:20|528.24|525.64|528.24|525.64|528.24|525.64|528.24|525.64|0
1643695470000|2022-02-01 06:04:30|528.46|525.86|528.46|525.86|528.46|525.86|528.46|525.86|0
1643695480000|2022-02-01 06:04:40|528.68|526.08|528.68|526.08|528.68|526.08|528.68|526.08|0
1643695490000|2022-02-01 06:04:50|528.46|525.86|528.35|525.75|528.46|525.86|528.35|525.75|0
1643695500000|2022-02-01 06:05:00|528.46|525.86|528.24|525.64|528.46|525.86|528.24|525.64|0
1643695520000|2022-02-01 06:05:20|528.35|525.75|528.46|525.86|528.46|525.86|528.35|525.75|0
1643695540000|2022-02-01 06:05:40|528.24|525.64|528.24|525.64|528.24|525.64|528.24|525.64|0
1643695550000|2022-02-01 06:05:50|528.13|525.53|528.24|525.64|528.24|525.64|528.13|525.53|0
1643695570000|2022-02-01 06:06:10|528.13|525.53|528.46|525.86|528.46|525.86|528.13|525.53|0
1643695580000|2022-02-01 06:06:20|528.57|525.97|528.46|525.86|528.57|525.97|528.46|525.86|0
1643695630000|2022-02-01 06:07:10|528.56|525.96|528.24|525.64|528.56|525.96|528.24|525.64|0
1643695640000|2022-02-01 06:07:20|528.35|525.75|528.24|525.64|528.35|525.75|528.24|525.64|0
1643695650000|2022-02-01 06:07:30|528.46|525.86|528.46|525.86|528.46|525.86|528.46|525.86|0
1643695660000|2022-02-01 06:07:40|528.68|526.08|528.68|526.08|528.68|526.08|528.68|526.08|0
1643695670000|2022-02-01 06:07:50|528.46|525.86|528.46|525.86|528.46|525.86|528.46|525.86|0
1643695680000|2022-02-01 06:08:00|528.56|525.96|528.68|526.08|528.68|526.08|528.56|525.96|0
1643695700000|2022-02-01 06:08:20|528.56|525.96|528.46|525.86|528.56|525.96|528.46|525.86|0
1643695720000|2022-02-01 06:08:40|528.68|526.08|528.68|526.08|528.68|526.08|528.68|526.08|0
1643695730000|2022-02-01 06:08:50|528.46|525.86|528.46|525.86|528.46|525.86|528.46|525.86|0
1643695750000|2022-02-01 06:09:10|528.24|525.64|528.02|525.42|528.24|525.64|528.02|525.42|0
1643695770000|2022-02-01 06:09:30|527.91|525.31|528.02|525.42|528.02|525.42|527.91|525.31|0
1643695780000|2022-02-01 06:09:40|527.91|525.31|528.02|525.42|528.02|525.42|527.8|525.2|0
1643695800000|2022-02-01 06:10:00|527.8|525.2|528.02|525.42|528.02|525.42|527.8|525.2|0
1643695810000|2022-02-01 06:10:10|527.8|525.2|527.8|525.2|527.8|525.2|527.8|525.2|0
1643695830000|2022-02-01 06:10:30|527.69|525.09|527.58|524.98|527.69|525.09|527.58|524.98|0
1643695840000|2022-02-01 06:10:40|527.91|525.31|527.8|525.2|527.91|525.31|527.8|525.2|0
1643695850000|2022-02-01 06:10:50|527.69|525.09|527.69|525.09|527.69|525.09|527.69|525.09|0
1643695860000|2022-02-01 06:11:00|527.58|524.98|528.02|525.42|528.02|525.42|527.58|524.98|0
1643695890000|2022-02-01 06:11:30|527.8|525.2|527.8|525.2|527.8|525.2|527.8|525.2|0
1643695910000|2022-02-01 06:11:50|527.58|524.98|527.58|524.98|527.58|524.98|527.58|524.98|0
1643695920000|2022-02-01 06:12:00|527.36|524.76|527.47|524.87|527.47|524.87|527.36|524.76|0
1643695930000|2022-02-01 06:12:10|527.58|524.98|527.58|524.98|527.58|524.98|527.47|524.87|0
1643695940000|2022-02-01 06:12:20|527.36|524.76|527.36|524.76|527.36|524.76|527.36|524.76|0
1643695970000|2022-02-01 06:12:50|526.93|524.33|526.49|523.89|526.93|524.33|526.27|523.67|0
1643695980000|2022-02-01 06:13:00|526.27|523.67|526.49|523.89|526.6|524|526.27|523.67|0
1643695990000|2022-02-01 06:13:10|526.27|523.67|526.38|523.78|526.38|523.78|526.27|523.67|0
1643696000000|2022-02-01 06:13:20|525.84|523.24|525.84|523.24|525.94|523.34|525.84|523.24|0
1643696010000|2022-02-01 06:13:30|525.72|523.12|525.29|522.69|525.72|523.12|525.29|522.69|0
1643696020000|2022-02-01 06:13:40|525.5|522.9|525.5|522.9|525.5|522.9|525.4|522.8|0
1643696030000|2022-02-01 06:13:50|525.29|522.69|524.96|522.36|525.4|522.8|524.96|522.36|0
1643696040000|2022-02-01 06:14:00|524.85|522.25|525.07|522.47|525.07|522.47|524.85|522.25|0
1643696050000|2022-02-01 06:14:10|525.18|522.58|525.18|522.58|525.18|522.58|525.18|522.58|0
1643696060000|2022-02-01 06:14:20|525.07|522.47|525.18|522.58|525.29|522.69|525.07|522.47|0
1643696070000|2022-02-01 06:14:30|525.29|522.69|525.4|522.8|525.4|522.8|525.29|522.69|0
1643696080000|2022-02-01 06:14:40|525.62|523.02|525.62|523.02|525.62|523.02|525.62|523.02|0
1643696100000|2022-02-01 06:15:00|525.84|523.24|525.84|523.24|525.84|523.24|525.72|523.12|0
1643696110000|2022-02-01 06:15:10|525.72|523.12|525.62|523.02|526.05|523.45|525.62|523.02|0
1643696140000|2022-02-01 06:15:40|525.72|523.12|525.62|523.02|525.83|523.23|525.62|523.02|0
1643696160000|2022-02-01 06:16:00|525.4|522.8|525.18|522.58|525.4|522.8|525.18|522.58|0
1643696170000|2022-02-01 06:16:10|525.4|522.8|525.4|522.8|525.4|522.8|525.18|522.58|0
1643696180000|2022-02-01 06:16:20|525.28|522.68|525.4|522.8|525.4|522.8|525.28|522.68|0
1643696190000|2022-02-01 06:16:30|525.28|522.68|525.18|522.58|525.28|522.68|525.18|522.58|0
1643696210000|2022-02-01 06:16:50|525.28|522.68|524.31|521.71|525.28|522.68|524.31|521.71|0
1643696220000|2022-02-01 06:17:00|524.41|521.81|524.53|521.93|524.53|521.93|524.41|521.81|0
1643696230000|2022-02-01 06:17:10|524.41|521.81|524.09|521.49|524.53|521.93|524.09|521.49|0
1643696240000|2022-02-01 06:17:20|523.98|521.38|524.09|521.49|524.09|521.49|523.98|521.38|0
1643696250000|2022-02-01 06:17:30|524.53|521.93|524.53|521.93|524.53|521.93|524.53|521.93|0
1643696260000|2022-02-01 06:17:40|524.74|522.14|524.74|522.14|524.74|522.14|524.74|522.14|0
1643696270000|2022-02-01 06:17:50|524.85|522.25|525.18|522.58|525.18|522.58|524.85|522.25|0
1643696280000|2022-02-01 06:18:00|525.07|522.47|525.18|522.58|525.18|522.58|525.07|522.47|0
1643696330000|2022-02-01 06:18:50|525.06|522.46|524.85|522.25|525.06|522.46|524.85|522.25|0
1643696340000|2022-02-01 06:19:00|524.74|522.14|524.74|522.14|524.74|522.14|524.74|522.14|0
1643696350000|2022-02-01 06:19:10|524.85|522.25|524.85|522.25|524.85|522.25|524.85|522.25|0
1643696360000|2022-02-01 06:19:20|524.96|522.36|524.96|522.36|524.96|522.36|524.85|522.25|0
1643696370000|2022-02-01 06:19:30|525.18|522.58|525.18|522.58|525.18|522.58|525.18|522.58|0
1643696380000|2022-02-01 06:19:40|524.96|522.36|525.06|522.46|525.06|522.46|524.96|522.36|0
1643696390000|2022-02-01 06:19:50|524.96|522.36|524.96|522.36|524.96|522.36|524.96|522.36|0
1643696400000|2022-02-01 06:20:00|525.06|522.46|525.06|522.46|525.06|522.46|525.06|522.46|0
1643696410000|2022-02-01 06:20:10|524.96|522.36|524.96|522.36|524.96|522.36|524.96|522.36|0
1643696440000|2022-02-01 06:20:40|524.74|522.14|524.74|522.14|524.74|522.14|524.74|522.14|0
1643696450000|2022-02-01 06:20:50|524.96|522.36|524.85|522.25|524.96|522.36|524.85|522.25|0
1643696470000|2022-02-01 06:21:10|524.74|522.14|524.85|522.25|524.85|522.25|524.74|522.14|0
1643696480000|2022-02-01 06:21:20|524.84|522.24|524.84|522.24|524.84|522.24|524.84|522.24|0
1643696500000|2022-02-01 06:21:40|524.96|522.36|524.96|522.36|524.96|522.36|524.96|522.36|0
1643696510000|2022-02-01 06:21:50|525.18|522.58|525.06|522.46|525.18|522.58|525.06|522.46|0
1643696520000|2022-02-01 06:22:00|525.18|522.58|525.18|522.58|525.18|522.58|525.18|522.58|0
1643696530000|2022-02-01 06:22:10|525.5|522.9|525.5|522.9|525.5|522.9|525.5|522.9|0
1643696540000|2022-02-01 06:22:20|525.39|522.79|525.39|522.79|525.5|522.9|525.28|522.68|0
1643696550000|2022-02-01 06:22:30|525.5|522.9|525.5|522.9|525.61|523.01|525.5|522.9|0
1643696560000|2022-02-01 06:22:40|525.39|522.79|525.39|522.79|525.39|522.79|525.39|522.79|0
1643696570000|2022-02-01 06:22:50|525.5|522.9|525.39|522.79|525.5|522.9|525.39|522.79|0
1643696580000|2022-02-01 06:23:00|525.61|523.01|525.61|523.01|525.61|523.01|525.61|523.01|0
1643696590000|2022-02-01 06:23:10|525.39|522.79|525.39|522.79|525.39|522.79|525.39|522.79|0
1643696610000|2022-02-01 06:23:30|524.96|522.36|524.74|522.14|524.96|522.36|524.74|522.14|0
1643696620000|2022-02-01 06:23:40|524.84|522.24|524.84|522.24|524.84|522.24|524.84|522.24|0
1643696630000|2022-02-01 06:23:50|524.74|522.14|524.3|521.7|524.74|522.14|524.3|521.7|0
1643696640000|2022-02-01 06:24:00|524.41|521.81|524.3|521.7|524.52|521.92|524.3|521.7|0
1643696650000|2022-02-01 06:24:10|524.19|521.59|524.41|521.81|524.41|521.81|524.19|521.59|0
1643696660000|2022-02-01 06:24:20|524.52|521.92|524.74|522.14|524.74|522.14|524.52|521.92|0
1643696670000|2022-02-01 06:24:30|524.41|521.81|524.41|521.81|524.41|521.81|524.41|521.81|0
1643696680000|2022-02-01 06:24:40|524.52|521.92|524.74|522.14|524.74|522.14|524.52|521.92|0
1643696700000|2022-02-01 06:25:00|524.84|522.24|525.17|522.57|525.17|522.57|524.84|522.24|0
1643696710000|2022-02-01 06:25:10|525.39|522.79|525.28|522.68|525.39|522.79|525.28|522.68|0
1643696720000|2022-02-01 06:25:20|525.39|522.79|525.39|522.79|525.39|522.79|525.39|522.79|0
1643696730000|2022-02-01 06:25:30|525.17|522.57|525.28|522.68|525.39|522.79|525.17|522.57|0
1643696740000|2022-02-01 06:25:40|525.39|522.79|525.39|522.79|525.39|522.79|525.39|522.79|0
1643696760000|2022-02-01 06:26:00|525.61|523.01|525.83|523.23|525.83|523.23|525.61|523.01|0
1643696780000|2022-02-01 06:26:20|525.71|523.11|525.5|522.9|525.71|523.11|525.5|522.9|0
1643696790000|2022-02-01 06:26:30|525.39|522.79|525.61|523.01|525.61|523.01|525.39|522.79|0
1643696800000|2022-02-01 06:26:40|525.39|522.79|525.39|522.79|525.39|522.79|525.39|522.79|0
1643696810000|2022-02-01 06:26:50|525.28|522.68|525.39|522.79|525.39|522.79|525.28|522.68|0
1643696840000|2022-02-01 06:27:20|525.49|522.89|525.39|522.79|525.49|522.89|525.39|522.79|0
1643696850000|2022-02-01 06:27:30|525.17|522.57|525.17|522.57|525.17|522.57|525.17|522.57|0
1643696860000|2022-02-01 06:27:40|525.39|522.79|525.39|522.79|525.39|522.79|525.28|522.68|0
1643696870000|2022-02-01 06:27:50|525.28|522.68|525.39|522.79|525.39|522.79|525.28|522.68|0
1643696880000|2022-02-01 06:28:00|525.28|522.68|525.28|522.68|525.28|522.68|525.28|522.68|0
1643696890000|2022-02-01 06:28:10|525.39|522.79|525.28|522.68|525.39|522.79|525.28|522.68|0
1643696900000|2022-02-01 06:28:20|525.17|522.57|525.28|522.68|525.28|522.68|525.17|522.57|0
1643696920000|2022-02-01 06:28:40|525.17|522.57|525.17|522.57|525.17|522.57|525.17|522.57|0
1643696930000|2022-02-01 06:28:50|524.95|522.35|524.95|522.35|524.95|522.35|524.95|522.35|0
1643696940000|2022-02-01 06:29:00|524.73|522.13|524.73|522.13|524.73|522.13|524.73|522.13|0
1643696960000|2022-02-01 06:29:20|524.62|522.02|524.73|522.13|524.73|522.13|524.62|522.02|0
1643696970000|2022-02-01 06:29:30|524.52|521.92|524.73|522.13|524.73|522.13|524.52|521.92|0
1643696980000|2022-02-01 06:29:40|524.62|522.02|524.62|522.02|524.62|522.02|524.62|522.02|0
1643696990000|2022-02-01 06:29:50|524.52|521.92|524.52|521.92|524.52|521.92|524.52|521.92|0
1643697000000|2022-02-01 06:30:00|524.73|522.13|524.73|522.13|524.73|522.13|524.52|521.92|0
1643697010000|2022-02-01 06:30:10|524.95|522.35|525.06|522.46|525.17|522.57|524.95|522.35|0
1643697020000|2022-02-01 06:30:20|524.95|522.35|525.06|522.46|525.06|522.46|524.95|522.35|0
1643697030000|2022-02-01 06:30:30|524.95|522.35|524.84|522.24|524.95|522.35|524.84|522.24|0
1643697040000|2022-02-01 06:30:40|524.73|522.13|524.08|521.48|524.73|522.13|524.08|521.48|0
1643697050000|2022-02-01 06:30:50|524.3|521.7|524.18|521.58|524.3|521.7|524.18|521.58|0
1643697060000|2022-02-01 06:31:00|524.3|521.7|523.86|521.26|524.3|521.7|523.86|521.26|0
1643697070000|2022-02-01 06:31:10|523.97|521.37|523.86|521.26|524.08|521.48|523.86|521.26|0
1643697080000|2022-02-01 06:31:20|523.97|521.37|523.86|521.26|523.97|521.37|523.86|521.26|0
1643697090000|2022-02-01 06:31:30|524.08|521.48|524.08|521.48|524.08|521.48|524.08|521.48|0
1643697110000|2022-02-01 06:31:50|524.51|521.91|524.3|521.7|524.51|521.91|524.3|521.7|0
1643697130000|2022-02-01 06:32:10|524.51|521.91|524.4|521.8|524.51|521.91|524.4|521.8|0
1643697140000|2022-02-01 06:32:20|524.3|521.7|524.3|521.7|524.4|521.8|524.3|521.7|0
1643697150000|2022-02-01 06:32:30|524.4|521.8|524.3|521.7|524.4|521.8|524.3|521.7|0
1643697160000|2022-02-01 06:32:40|524.4|521.8|524.08|521.48|524.4|521.8|524.08|521.48|0
1643697170000|2022-02-01 06:32:50|523.86|521.26|523.86|521.26|523.86|521.26|523.86|521.26|0
1643697190000|2022-02-01 06:33:10|524.08|521.48|523.96|521.36|524.08|521.48|523.96|521.36|0
1643697200000|2022-02-01 06:33:20|523.86|521.26|524.08|521.48|524.08|521.48|523.64|521.04|0
1643697230000|2022-02-01 06:33:50|523.86|521.26|523.86|521.26|523.86|521.26|523.64|521.04|0
1643697240000|2022-02-01 06:34:00|523.64|521.04|523.86|521.26|523.86|521.26|523.64|521.04|0
1643697250000|2022-02-01 06:34:10|523.96|521.36|523.96|521.36|523.96|521.36|523.86|521.26|0
1643697260000|2022-02-01 06:34:20|523.86|521.26|523.96|521.36|523.96|521.36|523.86|521.26|0
1643697270000|2022-02-01 06:34:30|524.08|521.48|523.96|521.36|524.08|521.48|523.96|521.36|0
1643697280000|2022-02-01 06:34:40|523.86|521.26|523.86|521.26|523.96|521.36|523.86|521.26|0
1643697290000|2022-02-01 06:34:50|523.96|521.36|524.08|521.48|524.08|521.48|523.96|521.36|0
1643697300000|2022-02-01 06:35:00|524.29|521.69|524.29|521.69|524.29|521.69|524.29|521.69|0
1643697320000|2022-02-01 06:35:20|524.51|521.91|523.96|521.36|524.51|521.91|523.96|521.36|0
1643697330000|2022-02-01 06:35:30|524.08|521.48|523.96|521.36|524.08|521.48|523.96|521.36|0
1643697350000|2022-02-01 06:35:50|523.86|521.26|524.29|521.69|524.29|521.69|523.86|521.26|0
1643697370000|2022-02-01 06:36:10|524.51|521.91|524.51|521.91|524.51|521.91|524.4|521.8|0
1643697380000|2022-02-01 06:36:20|524.83|522.23|524.73|522.13|524.83|522.23|524.73|522.13|0
1643697390000|2022-02-01 06:36:30|524.83|522.23|524.83|522.23|524.83|522.23|524.83|522.23|0
1643697400000|2022-02-01 06:36:40|524.73|522.13|524.73|522.13|524.73|522.13|524.73|522.13|0
1643697410000|2022-02-01 06:36:50|524.83|522.23|524.83|522.23|524.83|522.23|524.83|522.23|0
1643697420000|2022-02-01 06:37:00|524.73|522.13|524.73|522.13|524.73|522.13|524.73|522.13|0
1643697430000|2022-02-01 06:37:10|525.05|522.45|525.27|522.67|525.27|522.67|525.05|522.45|0
1643697440000|2022-02-01 06:37:20|525.16|522.56|525.16|522.56|525.16|522.56|525.16|522.56|0
1643697450000|2022-02-01 06:37:30|525.05|522.45|524.95|522.35|525.05|522.45|524.95|522.35|0
1643697460000|2022-02-01 06:37:40|525.05|522.45|525.05|522.45|525.05|522.45|525.05|522.45|0
1643697480000|2022-02-01 06:38:00|524.95|522.35|525.05|522.45|525.05|522.45|524.95|522.35|0
1643697490000|2022-02-01 06:38:10|525.16|522.56|525.16|522.56|525.16|522.56|525.16|522.56|0
1643697500000|2022-02-01 06:38:20|525.05|522.45|525.16|522.56|525.16|522.56|525.05|522.45|0
1643697510000|2022-02-01 06:38:30|525.27|522.67|525.27|522.67|525.27|522.67|525.27|522.67|0
1643697520000|2022-02-01 06:38:40|525.38|522.78|525.38|522.78|525.38|522.78|525.38|522.78|0
1643697530000|2022-02-01 06:38:50|525.27|522.67|525.27|522.67|525.27|522.67|525.27|522.67|0
1643697540000|2022-02-01 06:39:00|525.38|522.78|525.38|522.78|525.38|522.78|525.38|522.78|0
1643697550000|2022-02-01 06:39:10|525.49|522.89|526.03|523.43|526.03|523.43|525.49|522.89|0
1643697560000|2022-02-01 06:39:20|525.82|523.22|526.03|523.43|526.03|523.43|525.7|523.1|0
1643697570000|2022-02-01 06:39:30|525.92|523.32|526.03|523.43|526.03|523.43|525.92|523.32|0
1643697580000|2022-02-01 06:39:40|525.92|523.32|525.92|523.32|526.03|523.43|525.92|523.32|0
1643697590000|2022-02-01 06:39:50|526.03|523.43|526.03|523.43|526.03|523.43|526.03|523.43|0
1643697600000|2022-02-01 06:40:00|526.14|523.54|526.25|523.65|526.25|523.65|526.14|523.54|0
1643697610000|2022-02-01 06:40:10|525.82|523.22|525.82|523.22|525.82|523.22|525.82|523.22|0
1643697630000|2022-02-01 06:40:30|525.7|523.1|525.6|523|525.7|523.1|525.6|523|0
1643697660000|2022-02-01 06:41:00|525.38|522.78|525.38|522.78|525.38|522.78|525.38|522.78|0
1643697680000|2022-02-01 06:41:20|525.48|522.88|525.48|522.88|525.48|522.88|525.48|522.88|0
1643697690000|2022-02-01 06:41:30|525.6|523|525.6|523|525.81|523.21|525.6|523|0
1643697700000|2022-02-01 06:41:40|525.92|523.32|526.03|523.43|526.03|523.43|525.92|523.32|0
1643697730000|2022-02-01 06:42:10|525.92|523.32|526.03|523.43|526.03|523.43|525.92|523.32|0
1643697740000|2022-02-01 06:42:20|525.92|523.32|525.81|523.21|525.92|523.32|525.81|523.21|0
1643697750000|2022-02-01 06:42:30|525.92|523.32|525.92|523.32|525.92|523.32|525.92|523.32|0
1643697760000|2022-02-01 06:42:40|525.81|523.21|525.7|523.1|525.81|523.21|525.7|523.1|0
1643697770000|2022-02-01 06:42:50|525.6|523|525.7|523.1|525.81|523.21|525.6|523|0
1643697790000|2022-02-01 06:43:10|525.6|523|525.6|523|525.6|523|525.6|523|0
1643697810000|2022-02-01 06:43:30|525.38|522.78|525.38|522.78|525.38|522.78|525.38|522.78|0
1643697820000|2022-02-01 06:43:40|525.48|522.88|525.38|522.78|525.48|522.88|525.38|522.78|0
1643697830000|2022-02-01 06:43:50|525.48|522.88|525.59|522.99|525.59|522.99|525.48|522.88|0
1643697840000|2022-02-01 06:44:00|525.38|522.78|525.38|522.78|525.38|522.78|525.38|522.78|0
1643697850000|2022-02-01 06:44:10|525.59|522.99|525.59|522.99|525.59|522.99|525.59|522.99|0
1643697860000|2022-02-01 06:44:20|525.38|522.78|525.48|522.88|525.59|522.99|525.38|522.78|0
1643697870000|2022-02-01 06:44:30|525.59|522.99|525.59|522.99|525.59|522.99|525.59|522.99|0
1643697890000|2022-02-01 06:44:50|526.03|523.43|526.03|523.43|526.03|523.43|525.81|523.21|0
1643697900000|2022-02-01 06:45:00|525.92|523.32|525.92|523.32|525.92|523.32|525.92|523.32|0
1643697910000|2022-02-01 06:45:10|526.03|523.43|525.92|523.32|526.03|523.43|525.92|523.32|0
1643697920000|2022-02-01 06:45:20|526.03|523.43|526.03|523.43|526.03|523.43|526.03|523.43|0
1643697930000|2022-02-01 06:45:30|526.25|523.65|526.25|523.65|526.25|523.65|526.25|523.65|0
1643697940000|2022-02-01 06:45:40|526.03|523.43|526.03|523.43|526.03|523.43|526.03|523.43|0
1643697950000|2022-02-01 06:45:50|525.92|523.32|525.92|523.32|525.92|523.32|525.92|523.32|0
1643697960000|2022-02-01 06:46:00|525.81|523.21|526.03|523.43|526.03|523.43|525.81|523.21|0
1643697970000|2022-02-01 06:46:10|526.25|523.65|526.25|523.65|526.25|523.65|526.25|523.65|0
1643697980000|2022-02-01 06:46:20|526.13|523.53|526.25|523.65|526.25|523.65|526.13|523.53|0
1643697990000|2022-02-01 06:46:30|526.35|523.75|526.25|523.65|526.35|523.75|526.25|523.65|0
1643698000000|2022-02-01 06:46:40|526.35|523.75|526.13|523.53|526.35|523.75|526.13|523.53|0
1643698010000|2022-02-01 06:46:50|526.03|523.43|526.03|523.43|526.03|523.43|526.03|523.43|0
1643698030000|2022-02-01 06:47:10|525.81|523.21|525.59|522.99|525.81|523.21|525.59|522.99|0
1643698040000|2022-02-01 06:47:20|525.81|523.21|525.59|522.99|525.81|523.21|525.59|522.99|0
1643698070000|2022-02-01 06:47:50|525.48|522.88|525.48|522.88|525.48|522.88|525.48|522.88|0
1643698080000|2022-02-01 06:48:00|525.37|522.77|525.59|522.99|525.7|523.1|525.37|522.77|0
1643698090000|2022-02-01 06:48:10|525.81|523.21|525.81|523.21|525.81|523.21|525.81|523.21|0
1643698100000|2022-02-01 06:48:20|525.7|523.1|525.7|523.1|525.7|523.1|525.7|523.1|0
1643698120000|2022-02-01 06:48:40|525.81|523.21|526.03|523.43|526.03|523.43|525.7|523.1|0
1643698130000|2022-02-01 06:48:50|525.81|523.21|525.81|523.21|525.81|523.21|525.59|522.99|0
1643698150000|2022-02-01 06:49:10|525.59|522.99|525.81|523.21|525.81|523.21|525.59|522.99|0
1643698160000|2022-02-01 06:49:20|525.91|523.31|525.81|523.21|525.91|523.31|525.81|523.21|0
1643698180000|2022-02-01 06:49:40|525.7|523.1|525.59|522.99|525.7|523.1|525.59|522.99|0
1643698240000|2022-02-01 06:50:40|525.69|523.09|525.69|523.09|525.69|523.09|525.69|523.09|0
1643698250000|2022-02-01 06:50:50|525.59|522.99|525.59|522.99|525.59|522.99|525.59|522.99|0
1643698290000|2022-02-01 06:51:30|525.37|522.77|525.37|522.77|525.37|522.77|525.37|522.77|0
1643698320000|2022-02-01 06:52:00|525.59|522.99|525.48|522.88|525.59|522.99|525.37|522.77|0
1643698340000|2022-02-01 06:52:20|525.47|522.87|525.47|522.87|525.47|522.87|525.47|522.87|0
1643698360000|2022-02-01 06:52:40|525.59|522.99|525.59|522.99|525.69|523.09|525.59|522.99|0
1643698370000|2022-02-01 06:52:50|525.69|523.09|525.59|522.99|525.69|523.09|525.59|522.99|0
1643698380000|2022-02-01 06:53:00|525.69|523.09|525.81|523.21|525.81|523.21|525.69|523.09|0
1643698410000|2022-02-01 06:53:30|526.46|523.86|526.46|523.86|526.46|523.86|526.46|523.86|0
1643698430000|2022-02-01 06:53:50|526.56|523.96|526.46|523.86|526.56|523.96|526.46|523.86|0
1643698440000|2022-02-01 06:54:00|526.68|524.08|527.11|524.51|527.11|524.51|526.68|524.08|0
1643698460000|2022-02-01 06:54:20|526.9|524.3|527.11|524.51|527.11|524.51|526.9|524.3|0
1643698470000|2022-02-01 06:54:30|526.68|524.08|527.11|524.51|527.11|524.51|526.68|524.08|0
1643698480000|2022-02-01 06:54:40|526.9|524.3|526.9|524.3|526.9|524.3|526.9|524.3|0
1643698490000|2022-02-01 06:54:50|527.11|524.51|527|524.4|527.11|524.51|527|524.4|0
1643698500000|2022-02-01 06:55:00|527.11|524.51|527.11|524.51|527.11|524.51|526.9|524.3|0
1643698510000|2022-02-01 06:55:10|527|524.4|527.11|524.51|527.11|524.51|527|524.4|0
1643698520000|2022-02-01 06:55:20|527.33|524.73|527.33|524.73|527.33|524.73|527.11|524.51|0
1643698530000|2022-02-01 06:55:30|527.55|524.95|527.33|524.73|527.55|524.95|527.33|524.73|0
1643698540000|2022-02-01 06:55:40|527.55|524.95|527.44|524.84|527.55|524.95|527.44|524.84|0
1643698550000|2022-02-01 06:55:50|527.55|524.95|527.55|524.95|527.55|524.95|527.55|524.95|0
1643698560000|2022-02-01 06:56:00|527.44|524.84|527.33|524.73|527.44|524.84|527.33|524.73|0
1643698570000|2022-02-01 06:56:10|527.11|524.51|527.11|524.51|527.11|524.51|527.11|524.51|0
1643698580000|2022-02-01 06:56:20|526.78|524.18|526.56|523.96|526.78|524.18|526.56|523.96|0
1643698590000|2022-02-01 06:56:30|526.46|523.86|526.78|524.18|526.78|524.18|526.46|523.86|0
1643698600000|2022-02-01 06:56:40|526.89|524.29|526.89|524.29|526.89|524.29|526.89|524.29|0
1643698610000|2022-02-01 06:56:50|526.78|524.18|526.56|523.96|526.78|524.18|526.56|523.96|0
1643698620000|2022-02-01 06:57:00|526.46|523.86|526.78|524.18|526.78|524.18|526.46|523.86|0
1643698630000|2022-02-01 06:57:10|526.68|524.08|526.56|523.96|526.68|524.08|526.56|523.96|0
1643698640000|2022-02-01 06:57:20|526.68|524.08|526.56|523.96|526.68|524.08|526.56|523.96|0
1643698650000|2022-02-01 06:57:30|526.68|524.08|526.24|523.64|526.68|524.08|526.24|523.64|0
1643698660000|2022-02-01 06:57:40|526.13|523.53|526.24|523.64|526.24|523.64|526.02|523.42|0
1643698670000|2022-02-01 06:57:50|526.13|523.53|526.24|523.64|526.24|523.64|526.13|523.53|0
1643698690000|2022-02-01 06:58:10|526.34|523.74|526.46|523.86|526.46|523.86|526.34|523.74|0
1643698700000|2022-02-01 06:58:20|526.67|524.07|526.67|524.07|526.67|524.07|526.67|524.07|0
1643698710000|2022-02-01 06:58:30|526.89|524.29|526.67|524.07|526.89|524.29|526.67|524.07|0
1643698720000|2022-02-01 06:58:40|526.89|524.29|527.55|524.95|527.55|524.95|526.89|524.29|0
1643698730000|2022-02-01 06:58:50|527.11|524.51|527.43|524.83|527.55|524.95|527|524.4|0
1643698740000|2022-02-01 06:59:00|527.11|524.51|526.89|524.29|527.11|524.51|526.89|524.29|0
1643698750000|2022-02-01 06:59:10|527.11|524.51|527.11|524.51|527.11|524.51|527.11|524.51|0
1643698770000|2022-02-01 06:59:30|527|524.4|527.33|524.73|527.33|524.73|526.89|524.29|0
1643698780000|2022-02-01 06:59:40|527.21|524.61|527.21|524.61|527.33|524.73|527.11|524.51|0
1643698790000|2022-02-01 06:59:50|527.33|524.73|527.33|524.73|527.33|524.73|527.33|524.73|0
1643698800000|2022-02-01 07:00:00|527.76|525.16|526.67|524.07|527.76|525.16|526.45|523.85|0
1643698810000|2022-02-01 07:00:10|526.78|524.18|527.11|524.51|527.11|524.51|526.78|524.18|0
1643698820000|2022-02-01 07:00:20|526.89|524.29|526.78|524.18|526.89|524.29|526.78|524.18|0
1643698830000|2022-02-01 07:00:30|526.67|524.07|526.24|523.64|526.67|524.07|526.24|523.64|0
1643698840000|2022-02-01 07:00:40|526.34|523.74|526.78|524.18|526.78|524.18|526.34|523.74|0
1643698850000|2022-02-01 07:00:50|526.56|523.96|527|524.4|527|524.4|526.56|523.96|0
1643698860000|2022-02-01 07:01:00|527.76|525.16|527.98|525.38|528.2|525.6|527.76|525.16|0
1643698870000|2022-02-01 07:01:10|528.09|525.49|528.42|525.82|528.42|525.82|528.09|525.49|0
1643698880000|2022-02-01 07:01:20|529.18|526.58|529.95|527.35|529.95|527.35|529.18|526.58|0
1643698890000|2022-02-01 07:01:30|530.39|527.79|530.6|528|530.6|528|530.27|527.67|0
1643698900000|2022-02-01 07:01:40|530.49|527.89|530.17|527.57|530.49|527.89|530.17|527.57|0
1643698910000|2022-02-01 07:01:50|529.95|527.35|529.73|527.13|529.95|527.35|529.73|527.13|0
1643698920000|2022-02-01 07:02:00|529.83|527.23|529.73|527.13|529.95|527.35|529.73|527.13|0
1643698930000|2022-02-01 07:02:10|529.62|527.02|529.62|527.02|529.62|527.02|529.4|526.8|0
1643698940000|2022-02-01 07:02:20|529.73|527.13|529.73|527.13|529.73|527.13|529.62|527.02|0
1643698950000|2022-02-01 07:02:30|529.83|527.23|529.95|527.35|529.95|527.35|529.73|527.13|0
1643698960000|2022-02-01 07:02:40|529.61|527.01|529.73|527.13|529.73|527.13|529.51|526.91|0
1643698970000|2022-02-01 07:02:50|529.83|527.23|529.95|527.35|529.95|527.35|529.73|527.13|0
1643698980000|2022-02-01 07:03:00|530.27|527.67|530.17|527.57|530.27|527.67|530.17|527.57|0
1643698990000|2022-02-01 07:03:10|530.05|527.45|529.73|527.13|530.05|527.45|529.73|527.13|0
1643699000000|2022-02-01 07:03:20|529.61|527.01|529.51|526.91|529.61|527.01|529.51|526.91|0
1643699010000|2022-02-01 07:03:30|529.29|526.69|529.29|526.69|529.29|526.69|529.18|526.58|0
1643699020000|2022-02-01 07:03:40|529.4|526.8|529.4|526.8|529.51|526.91|529.4|526.8|0
1643699030000|2022-02-01 07:03:50|529.29|526.69|529.29|526.69|529.51|526.91|529.18|526.58|0
1643699040000|2022-02-01 07:04:00|529.4|526.8|529.4|526.8|529.4|526.8|529.4|526.8|0
1643699050000|2022-02-01 07:04:10|529.29|526.69|529.61|527.01|529.73|527.13|529.29|526.69|0
1643699060000|2022-02-01 07:04:20|529.51|526.91|529.29|526.69|529.51|526.91|529.29|526.69|0
1643699070000|2022-02-01 07:04:30|529.39|526.79|529.39|526.79|529.39|526.79|529.39|526.79|0
1643699080000|2022-02-01 07:04:40|529.51|526.91|529.07|526.47|529.51|526.91|529.07|526.47|0
1643699090000|2022-02-01 07:04:50|529.18|526.58|528.85|526.25|529.18|526.58|528.74|526.14|0
1643699100000|2022-02-01 07:05:00|528.63|526.03|528.85|526.25|529.07|526.47|528.63|526.03|0
1643699110000|2022-02-01 07:05:10|529.07|526.47|528.96|526.36|529.07|526.47|528.85|526.25|0
1643699120000|2022-02-01 07:05:20|529.07|526.47|528.96|526.36|529.07|526.47|528.85|526.25|0
1643699130000|2022-02-01 07:05:30|529.07|526.47|529.07|526.47|529.07|526.47|529.07|526.47|0
1643699140000|2022-02-01 07:05:40|529.29|526.69|528.96|526.36|529.29|526.69|528.96|526.36|0
1643699160000|2022-02-01 07:06:00|529.18|526.58|529.18|526.58|529.18|526.58|528.96|526.36|0
1643699170000|2022-02-01 07:06:10|529.07|526.47|529.07|526.47|529.29|526.69|529.07|526.47|0
1643699180000|2022-02-01 07:06:20|529.17|526.57|529.51|526.91|529.61|527.01|529.17|526.57|0
1643699190000|2022-02-01 07:06:30|529.73|527.13|529.61|527.01|529.73|527.13|529.61|527.01|0
1643699200000|2022-02-01 07:06:40|529.51|526.91|529.61|527.01|529.61|527.01|529.51|526.91|0
1643699210000|2022-02-01 07:06:50|529.94|527.34|529.83|527.23|529.94|527.34|529.83|527.23|0
1643699220000|2022-02-01 07:07:00|530.05|527.45|530.16|527.56|530.16|527.56|530.05|527.45|0
1643699230000|2022-02-01 07:07:10|529.73|527.13|529.73|527.13|529.73|527.13|529.73|527.13|0
1643699240000|2022-02-01 07:07:20|529.72|527.12|529.72|527.12|529.83|527.23|529.72|527.12|0
1643699250000|2022-02-01 07:07:30|529.51|526.91|529.51|526.91|529.51|526.91|529.39|526.79|0
1643699270000|2022-02-01 07:07:50|529.61|527.01|530.16|527.56|530.16|527.56|529.61|527.01|0
1643699280000|2022-02-01 07:08:00|530.27|527.67|530.27|527.67|530.27|527.67|530.27|527.67|0
1643699290000|2022-02-01 07:08:10|530.16|527.56|530.16|527.56|530.16|527.56|530.16|527.56|0
1643699300000|2022-02-01 07:08:20|530.27|527.67|530.05|527.45|530.27|527.67|530.05|527.45|0
1643699310000|2022-02-01 07:08:30|530.16|527.56|530.27|527.67|530.27|527.67|530.16|527.56|0
1643699320000|2022-02-01 07:08:40|530.16|527.56|530.27|527.67|530.38|527.78|530.16|527.56|0
1643699330000|2022-02-01 07:08:50|530.38|527.78|530.38|527.78|530.38|527.78|530.38|527.78|0
1643699340000|2022-02-01 07:09:00|530.6|528|530.6|528|530.6|528|530.6|528|0
1643699350000|2022-02-01 07:09:10|530.82|528.22|530.48|527.88|530.82|528.22|530.48|527.88|0
1643699360000|2022-02-01 07:09:20|530.38|527.78|530.48|527.88|530.6|528|530.38|527.78|0
1643699370000|2022-02-01 07:09:30|530.38|527.78|530.6|528|530.6|528|530.38|527.78|0
1643699380000|2022-02-01 07:09:40|530.7|528.1|531.36|528.76|531.36|528.76|530.7|528.1|0
1643699390000|2022-02-01 07:09:50|531.47|528.87|531.36|528.76|531.47|528.87|531.25|528.65|0
1643699400000|2022-02-01 07:10:00|531.47|528.87|531.47|528.87|531.69|529.09|531.47|528.87|0
1643699410000|2022-02-01 07:10:10|531.58|528.98|531.69|529.09|531.69|529.09|531.58|528.98|0
1643699430000|2022-02-01 07:10:30|531.91|529.31|531.91|529.31|531.91|529.31|531.91|529.31|0
1643699440000|2022-02-01 07:10:40|532.13|529.53|532.13|529.53|532.13|529.53|532.13|529.53|0
1643699450000|2022-02-01 07:10:50|532.35|529.75|531.91|529.31|532.35|529.75|531.91|529.31|0
1643699460000|2022-02-01 07:11:00|532.13|529.53|532.35|529.75|532.35|529.75|532.01|529.41|0
1643699470000|2022-02-01 07:11:10|533|530.4|532.89|530.29|533|530.4|532.89|530.29|0
1643699480000|2022-02-01 07:11:20|533|530.4|533.22|530.62|533.22|530.62|533|530.4|0
1643699490000|2022-02-01 07:11:30|532.78|530.18|533.22|530.62|533.22|530.62|532.78|530.18|0
1643699500000|2022-02-01 07:11:40|533.44|530.84|534.32|531.72|534.32|531.72|533.44|530.84|0
1643699510000|2022-02-01 07:11:50|534.1|531.5|534.76|532.16|534.76|532.16|534.1|531.5|0
1643699520000|2022-02-01 07:12:00|534.97|532.37|536.29|533.69|536.29|533.69|534.97|532.37|0
1643699530000|2022-02-01 07:12:10|536.18|533.58|536.07|533.47|536.51|533.91|536.07|533.47|0
1643699540000|2022-02-01 07:12:20|535.63|533.03|534.97|532.37|535.63|533.03|534.97|532.37|0
1643699550000|2022-02-01 07:12:30|535.3|532.7|535.74|533.14|535.85|533.25|535.3|532.7|0
1643699560000|2022-02-01 07:12:40|535.63|533.03|535.85|533.25|535.85|533.25|535.52|532.92|0
1643699570000|2022-02-01 07:12:50|535.96|533.36|536.4|533.8|536.51|533.91|535.96|533.36|0
1643699580000|2022-02-01 07:13:00|536.51|533.91|535.85|533.25|536.51|533.91|535.85|533.25|0
1643699590000|2022-02-01 07:13:10|535.63|533.03|535.63|533.03|535.63|533.03|535.52|532.92|0
1643699600000|2022-02-01 07:13:20|535.74|533.14|536.51|533.91|536.51|533.91|535.74|533.14|0
1643699610000|2022-02-01 07:13:30|536.29|533.69|536.51|533.91|536.51|533.91|536.29|533.69|0
1643699620000|2022-02-01 07:13:40|536.29|533.69|536.29|533.69|536.39|533.79|536.29|533.69|0
1643699630000|2022-02-01 07:13:50|536.07|533.47|535.85|533.25|536.07|533.47|535.85|533.25|0
1643699650000|2022-02-01 07:14:10|535.63|533.03|535.85|533.25|535.85|533.25|535.63|533.03|0
1643699660000|2022-02-01 07:14:20|535.74|533.14|535.96|533.36|536.07|533.47|535.74|533.14|0
1643699670000|2022-02-01 07:14:30|536.07|533.47|535.63|533.03|536.07|533.47|535.63|533.03|0
1643699680000|2022-02-01 07:14:40|535.41|532.81|535.63|533.03|535.63|533.03|535.41|532.81|0
1643699690000|2022-02-01 07:14:50|535.41|532.81|535.41|532.81|535.41|532.81|535.41|532.81|0
1643699700000|2022-02-01 07:15:00|535.19|532.59|535.52|532.92|535.63|533.03|535.19|532.59|0
1643699710000|2022-02-01 07:15:10|535.19|532.59|534.75|532.15|535.19|532.59|534.75|532.15|0
1643699720000|2022-02-01 07:15:20|534.97|532.37|534.75|532.15|534.97|532.37|534.75|532.15|0
1643699730000|2022-02-01 07:15:30|534.86|532.26|535.3|532.7|535.3|532.7|534.86|532.26|0
1643699740000|2022-02-01 07:15:40|535.19|532.59|535.19|532.59|535.19|532.59|534.97|532.37|0
1643699750000|2022-02-01 07:15:50|535.08|532.48|535.19|532.59|535.19|532.59|535.08|532.48|0
1643699760000|2022-02-01 07:16:00|535.3|532.7|535.52|532.92|535.52|532.92|535.3|532.7|0
1643699770000|2022-02-01 07:16:10|535.41|532.81|535.63|533.03|535.63|533.03|535.41|532.81|0
1643699780000|2022-02-01 07:16:20|535.73|533.13|536.73|534.13|536.73|534.13|535.73|533.13|0
1643699790000|2022-02-01 07:16:30|536.51|533.91|536.29|533.69|536.51|533.91|536.29|533.69|0
1643699800000|2022-02-01 07:16:40|536.51|533.91|536.73|534.13|536.73|534.13|536.51|533.91|0
1643699810000|2022-02-01 07:16:50|536.51|533.91|535.85|533.25|536.51|533.91|535.85|533.25|0
1643699820000|2022-02-01 07:17:00|535.63|533.03|536.07|533.47|536.29|533.69|535.63|533.03|0
1643699830000|2022-02-01 07:17:10|535.95|533.35|535.95|533.35|536.07|533.47|535.95|533.35|0
1643699840000|2022-02-01 07:17:20|535.85|533.25|536.07|533.47|536.07|533.47|535.85|533.25|0
1643699850000|2022-02-01 07:17:30|535.95|533.35|535.73|533.13|535.95|533.35|535.73|533.13|0
1643699860000|2022-02-01 07:17:40|535.63|533.03|535.63|533.03|535.63|533.03|535.63|533.03|0
1643699870000|2022-02-01 07:17:50|535.41|532.81|535.19|532.59|535.41|532.81|535.19|532.59|0
1643699880000|2022-02-01 07:18:00|535.08|532.48|535.08|532.48|535.08|532.48|535.08|532.48|0
1643699890000|2022-02-01 07:18:10|534.97|532.37|535.08|532.48|535.08|532.48|534.97|532.37|0
1643699900000|2022-02-01 07:18:20|535.19|532.59|535.19|532.59|535.19|532.59|535.19|532.59|0
1643699910000|2022-02-01 07:18:30|535.73|533.13|535.63|533.03|535.73|533.13|535.63|533.03|0
1643699920000|2022-02-01 07:18:40|536.07|533.47|536.07|533.47|536.07|533.47|536.07|533.47|0
1643699930000|2022-02-01 07:18:50|535.85|533.25|535.85|533.25|535.85|533.25|535.85|533.25|0
1643699940000|2022-02-01 07:19:00|535.95|533.35|535.95|533.35|535.95|533.35|535.73|533.13|0
1643699950000|2022-02-01 07:19:10|535.85|533.25|535.85|533.25|535.85|533.25|535.85|533.25|0
1643699960000|2022-02-01 07:19:20|536.39|533.79|536.5|533.9|536.5|533.9|536.39|533.79|0
1643699970000|2022-02-01 07:19:30|536.61|534.01|536.5|533.9|536.61|534.01|536.5|533.9|0
1643699980000|2022-02-01 07:19:40|536.28|533.68|536.17|533.57|536.5|533.9|536.07|533.47|0
1643699990000|2022-02-01 07:19:50|536.07|533.47|536.17|533.57|536.28|533.68|535.95|533.35|0
1643700000000|2022-02-01 07:20:00|536.07|533.47|535.95|533.35|536.07|533.47|535.95|533.35|0
1643700010000|2022-02-01 07:20:10|535.85|533.25|535.63|533.03|535.85|533.25|535.63|533.03|0
1643700020000|2022-02-01 07:20:20|535.85|533.25|536.5|533.9|536.5|533.9|535.85|533.25|0
1643700030000|2022-02-01 07:20:30|536.72|534.12|536.83|534.23|536.83|534.23|536.61|534.01|0
1643700040000|2022-02-01 07:20:40|536.72|534.12|536.28|533.68|536.72|534.12|536.28|533.68|0
1643700050000|2022-02-01 07:20:50|536.39|533.79|536.39|533.79|536.39|533.79|536.39|533.79|0
1643700060000|2022-02-01 07:21:00|536.28|533.68|536.5|533.9|536.5|533.9|536.28|533.68|0
1643700080000|2022-02-01 07:21:20|536.61|534.01|536.5|533.9|536.61|534.01|536.5|533.9|0
1643700090000|2022-02-01 07:21:30|536.39|533.79|536.28|533.68|536.39|533.79|536.28|533.68|0
1643700100000|2022-02-01 07:21:40|536.17|533.57|536.17|533.57|536.17|533.57|536.17|533.57|0
1643700110000|2022-02-01 07:21:50|536.28|533.68|536.06|533.46|536.28|533.68|536.06|533.46|0
1643700120000|2022-02-01 07:22:00|535.84|533.24|535.84|533.24|535.84|533.24|535.84|533.24|0
1643700130000|2022-02-01 07:22:10|535.73|533.13|535.62|533.02|535.73|533.13|535.62|533.02|0
1643700140000|2022-02-01 07:22:20|535.84|533.24|535.84|533.24|536.06|533.46|535.84|533.24|0
1643700150000|2022-02-01 07:22:30|535.41|532.81|535.41|532.81|535.41|532.81|535.19|532.59|0
1643700160000|2022-02-01 07:22:40|535.29|532.69|535.51|532.91|535.51|532.91|535.29|532.69|0
1643700170000|2022-02-01 07:22:50|535.62|533.02|535.41|532.81|535.62|533.02|535.19|532.59|0
1643700180000|2022-02-01 07:23:00|535.19|532.59|535.41|532.81|535.41|532.81|535.19|532.59|0
1643700190000|2022-02-01 07:23:10|535.62|533.02|535.62|533.02|535.62|533.02|535.4|532.8|0
1643700200000|2022-02-01 07:23:20|535.84|533.24|535.51|532.91|535.84|533.24|535.51|532.91|0
1643700210000|2022-02-01 07:23:30|535.4|532.8|534.97|532.37|535.4|532.8|534.97|532.37|0
1643700220000|2022-02-01 07:23:40|534.85|532.25|535.19|532.59|535.19|532.59|534.75|532.15|0
1643700230000|2022-02-01 07:23:50|535.62|533.02|535.62|533.02|535.62|533.02|535.51|532.91|0
1643700240000|2022-02-01 07:24:00|535.51|532.91|535.62|533.02|535.62|533.02|535.51|532.91|0
1643700250000|2022-02-01 07:24:10|535.51|532.91|535.51|532.91|535.62|533.02|535.51|532.91|0
1643700260000|2022-02-01 07:24:20|535.62|533.02|535.62|533.02|535.62|533.02|535.4|532.8|0
1643700270000|2022-02-01 07:24:30|535.4|532.8|535.84|533.24|535.84|533.24|535.4|532.8|0
1643700280000|2022-02-01 07:24:40|536.06|533.46|536.17|533.57|536.17|533.57|536.06|533.46|0
1643700290000|2022-02-01 07:24:50|536.28|533.68|536.61|534.01|536.61|534.01|536.28|533.68|0
1643700300000|2022-02-01 07:25:00|536.28|533.68|536.5|533.9|536.5|533.9|536.28|533.68|0
1643700310000|2022-02-01 07:25:10|536.17|533.57|536.5|533.9|536.5|533.9|536.17|533.57|0
1643700320000|2022-02-01 07:25:20|536.39|533.79|536.39|533.79|536.5|533.9|536.39|533.79|0
1643700330000|2022-02-01 07:25:30|536.28|533.68|536.06|533.46|536.28|533.68|535.95|533.35|0
1643700340000|2022-02-01 07:25:40|535.84|533.24|536.06|533.46|536.06|533.46|535.84|533.24|0
1643700350000|2022-02-01 07:25:50|536.28|533.68|536.06|533.46|536.28|533.68|536.06|533.46|0
1643700360000|2022-02-01 07:26:00|536.5|533.9|536.5|533.9|536.5|533.9|536.5|533.9|0
1643700370000|2022-02-01 07:26:10|536.72|534.12|537.26|534.66|537.26|534.66|536.72|534.12|0
1643700380000|2022-02-01 07:26:20|536.94|534.34|536.17|533.57|536.94|534.34|536.17|533.57|0
1643700390000|2022-02-01 07:26:30|536.06|533.46|536.06|533.46|536.28|533.68|536.06|533.46|0
1643700400000|2022-02-01 07:26:40|536.17|533.57|535.95|533.35|536.28|533.68|535.95|533.35|0
1643700410000|2022-02-01 07:26:50|535.73|533.13|535.62|533.02|535.73|533.13|535.4|532.8|0
1643700420000|2022-02-01 07:27:00|535.84|533.24|535.73|533.13|535.84|533.24|535.62|533.02|0
1643700430000|2022-02-01 07:27:10|535.62|533.02|535.62|533.02|535.62|533.02|535.62|533.02|0
1643700440000|2022-02-01 07:27:20|535.84|533.24|535.84|533.24|535.84|533.24|535.84|533.24|0
1643700450000|2022-02-01 07:27:30|536.28|533.68|536.5|533.9|536.72|534.12|536.28|533.68|0
1643700460000|2022-02-01 07:27:40|536.72|534.12|536.6|534|536.72|534.12|536.5|533.9|0
1643700470000|2022-02-01 07:27:50|536.5|533.9|536.72|534.12|536.72|534.12|536.5|533.9|0
1643700480000|2022-02-01 07:28:00|536.6|534|536.28|533.68|536.6|534|536.28|533.68|0
1643700490000|2022-02-01 07:28:10|536.06|533.46|536.16|533.56|536.16|533.56|536.06|533.46|0
1643700500000|2022-02-01 07:28:20|536.06|533.46|536.28|533.68|536.28|533.68|536.06|533.46|0
1643700510000|2022-02-01 07:28:30|536.38|533.78|536.28|533.68|536.5|533.9|536.28|533.68|0
1643700520000|2022-02-01 07:28:40|536.06|533.46|536.06|533.46|536.38|533.78|536.06|533.46|0
1643700530000|2022-02-01 07:28:50|536.28|533.68|536.28|533.68|536.28|533.68|536.28|533.68|0
1643700540000|2022-02-01 07:29:00|535.94|533.34|536.06|533.46|536.06|533.46|535.94|533.34|0
1643700550000|2022-02-01 07:29:10|535.94|533.34|536.16|533.56|536.16|533.56|535.94|533.34|0
1643700560000|2022-02-01 07:29:20|536.06|533.46|535.94|533.34|536.16|533.56|535.84|533.24|0
1643700570000|2022-02-01 07:29:30|535.84|533.24|535.94|533.34|536.06|533.46|535.84|533.24|0
1643700580000|2022-02-01 07:29:40|535.84|533.24|535.84|533.24|535.84|533.24|535.72|533.12|0
1643700590000|2022-02-01 07:29:50|535.94|533.34|535.84|533.24|535.94|533.34|535.72|533.12|0
1643700600000|2022-02-01 07:30:00|536.28|533.68|535.72|533.12|536.28|533.68|535.72|533.12|0
1643700610000|2022-02-01 07:30:10|535.62|533.02|535.62|533.02|535.62|533.02|535.62|533.02|0
1643700620000|2022-02-01 07:30:20|535.29|532.69|535.07|532.47|535.29|532.69|534.85|532.25|0
1643700630000|2022-02-01 07:30:30|534.96|532.36|534.96|532.36|534.96|532.36|534.74|532.14|0
1643700640000|2022-02-01 07:30:40|535.07|532.47|535.18|532.58|535.62|533.02|535.07|532.47|0
1643700650000|2022-02-01 07:30:50|535.07|532.47|534.96|532.36|535.07|532.47|534.85|532.25|0
1643700660000|2022-02-01 07:31:00|534.85|532.25|534.96|532.36|534.96|532.36|534.85|532.25|0
1643700670000|2022-02-01 07:31:10|534.74|532.14|534.85|532.25|534.85|532.25|534.74|532.14|0
1643700680000|2022-02-01 07:31:20|534.74|532.14|535.07|532.47|535.07|532.47|534.74|532.14|0
1643700690000|2022-02-01 07:31:30|535.18|532.58|534.96|532.36|535.18|532.58|534.96|532.36|0
1643700700000|2022-02-01 07:31:40|535.07|532.47|535.07|532.47|535.07|532.47|535.07|532.47|0
1643700710000|2022-02-01 07:31:50|534.85|532.25|535.07|532.47|535.07|532.47|534.74|532.14|0
1643700720000|2022-02-01 07:32:00|534.96|532.36|534.74|532.14|534.96|532.36|534.74|532.14|0
1643700730000|2022-02-01 07:32:10|534.85|532.25|534.74|532.14|534.85|532.25|534.74|532.14|0
1643700740000|2022-02-01 07:32:20|534.85|532.25|534.96|532.36|534.96|532.36|534.85|532.25|0
1643700750000|2022-02-01 07:32:30|535.18|532.58|535.18|532.58|535.18|532.58|535.18|532.58|0
1643700760000|2022-02-01 07:32:40|535.06|532.46|534.96|532.36|535.18|532.58|534.96|532.36|0
1643700770000|2022-02-01 07:32:50|535.18|532.58|535.4|532.8|535.4|532.8|534.96|532.36|0
1643700780000|2022-02-01 07:33:00|535.84|533.24|535.72|533.12|535.84|533.24|535.62|533.02|0
1643700790000|2022-02-01 07:33:10|535.84|533.24|535.84|533.24|536.06|533.46|535.84|533.24|0
1643700800000|2022-02-01 07:33:20|536.16|533.56|535.72|533.12|536.16|533.56|535.72|533.12|0
1643700810000|2022-02-01 07:33:30|535.94|533.34|535.94|533.34|535.94|533.34|535.94|533.34|0
1643700820000|2022-02-01 07:33:40|535.84|533.24|535.84|533.24|536.06|533.46|535.84|533.24|0
1643700840000|2022-02-01 07:34:00|535.94|533.34|535.94|533.34|535.94|533.34|535.94|533.34|0
1643700850000|2022-02-01 07:34:10|536.16|533.56|536.05|533.45|536.16|533.56|536.05|533.45|0
1643700860000|2022-02-01 07:34:20|535.84|533.24|535.62|533.02|535.84|533.24|535.4|532.8|0
1643700870000|2022-02-01 07:34:30|535.72|533.12|535.72|533.12|535.84|533.24|535.72|533.12|0
1643700880000|2022-02-01 07:34:40|535.62|533.02|535.62|533.02|535.72|533.12|535.62|533.02|0
1643700890000|2022-02-01 07:34:50|535.4|532.8|535.18|532.58|535.4|532.8|535.18|532.58|0
1643700900000|2022-02-01 07:35:00|535.4|532.8|534.96|532.36|535.4|532.8|534.96|532.36|0
1643700930000|2022-02-01 07:35:30|535.18|532.58|535.06|532.46|535.18|532.58|535.06|532.46|0
1643700940000|2022-02-01 07:35:40|534.96|532.36|535.18|532.58|535.18|532.58|534.96|532.36|0
1643700950000|2022-02-01 07:35:50|534.96|532.36|535.61|533.01|535.61|533.01|534.96|532.36|0
1643700960000|2022-02-01 07:36:00|535.72|533.12|534.96|532.36|535.72|533.12|534.96|532.36|0
1643700970000|2022-02-01 07:36:10|534.84|532.24|534.74|532.14|534.96|532.36|534.74|532.14|0
1643700990000|2022-02-01 07:36:30|534.96|532.36|534.74|532.14|534.96|532.36|534.74|532.14|0
1643701000000|2022-02-01 07:36:40|534.96|532.36|534.74|532.14|534.96|532.36|534.74|532.14|0
1643701020000|2022-02-01 07:37:00|534.96|532.36|534.96|532.36|534.96|532.36|534.96|532.36|0
1643701030000|2022-02-01 07:37:10|534.84|532.24|534.84|532.24|534.84|532.24|534.84|532.24|0
1643701040000|2022-02-01 07:37:20|534.74|532.14|534.74|532.14|534.84|532.24|534.74|532.14|0
1643701050000|2022-02-01 07:37:30|535.17|532.57|535.17|532.57|535.17|532.57|535.17|532.57|0
1643701060000|2022-02-01 07:37:40|535.39|532.79|535.39|532.79|535.39|532.79|535.39|532.79|0
1643701070000|2022-02-01 07:37:50|535.61|533.01|535.5|532.9|535.61|533.01|535.5|532.9|0
1643701080000|2022-02-01 07:38:00|535.39|532.79|535.39|532.79|535.39|532.79|535.17|532.57|0
1643701090000|2022-02-01 07:38:10|535.28|532.68|535.28|532.68|535.28|532.68|535.28|532.68|0
1643701100000|2022-02-01 07:38:20|535.06|532.46|535.17|532.57|535.17|532.57|534.96|532.36|0
1643701110000|2022-02-01 07:38:30|534.95|532.35|535.39|532.79|535.39|532.79|534.95|532.35|0
1643701120000|2022-02-01 07:38:40|535.17|532.57|534.95|532.35|535.17|532.57|534.95|532.35|0
1643701130000|2022-02-01 07:38:50|534.84|532.24|534.84|532.24|534.95|532.35|534.84|532.24|0
1643701140000|2022-02-01 07:39:00|534.95|532.35|534.95|532.35|534.95|532.35|534.95|532.35|0
1643701150000|2022-02-01 07:39:10|535.17|532.57|534.95|532.35|535.17|532.57|534.95|532.35|0
1643701160000|2022-02-01 07:39:20|535.17|532.57|535.17|532.57|535.17|532.57|535.06|532.46|0
1643701170000|2022-02-01 07:39:30|535.5|532.9|535.28|532.68|535.5|532.9|535.28|532.68|0
1643701180000|2022-02-01 07:39:40|535.39|532.79|535.17|532.57|535.39|532.79|535.17|532.57|0
1643701190000|2022-02-01 07:39:50|535.61|533.01|535.17|532.57|535.61|533.01|535.17|532.57|0
1643701200000|2022-02-01 07:40:00|535.39|532.79|535.5|532.9|535.61|533.01|535.39|532.79|0
1643701210000|2022-02-01 07:40:10|535.61|533.01|535.61|533.01|535.61|533.01|535.61|533.01|0
1643701220000|2022-02-01 07:40:20|535.5|532.9|535.39|532.79|535.5|532.9|535.39|532.79|0
1643701230000|2022-02-01 07:40:30|535.17|532.57|535.17|532.57|535.39|532.79|535.17|532.57|0
1643701240000|2022-02-01 07:40:40|535.06|532.46|535.06|532.46|535.06|532.46|535.06|532.46|0
1643701250000|2022-02-01 07:40:50|534.95|532.35|534.95|532.35|535.06|532.46|534.95|532.35|0
1643701260000|2022-02-01 07:41:00|535.17|532.57|535.17|532.57|535.17|532.57|535.06|532.46|0
1643701270000|2022-02-01 07:41:10|535.28|532.68|535.39|532.79|535.39|532.79|535.28|532.68|0
1643701280000|2022-02-01 07:41:20|535.28|532.68|535.28|532.68|535.28|532.68|535.28|532.68|0
1643701290000|2022-02-01 07:41:30|535.39|532.79|535.28|532.68|535.5|532.9|535.28|532.68|0
1643701300000|2022-02-01 07:41:40|535.17|532.57|534.95|532.35|535.17|532.57|534.95|532.35|0
1643701310000|2022-02-01 07:41:50|534.73|532.13|534.95|532.35|534.95|532.35|534.73|532.13|0
1643701320000|2022-02-01 07:42:00|534.84|532.24|534.84|532.24|534.95|532.35|534.84|532.24|0
1643701330000|2022-02-01 07:42:10|534.73|532.13|534.73|532.13|534.73|532.13|534.73|532.13|0
1643701350000|2022-02-01 07:42:30|534.51|531.91|534.51|531.91|534.51|531.91|534.51|531.91|0
1643701360000|2022-02-01 07:42:40|534.29|531.69|534.62|532.02|534.62|532.02|534.29|531.69|0
1643701370000|2022-02-01 07:42:50|534.95|532.35|534.51|531.91|535.06|532.46|534.51|531.91|0
1643701380000|2022-02-01 07:43:00|534.73|532.13|534.62|532.02|534.73|532.13|534.62|532.02|0
1643701390000|2022-02-01 07:43:10|534.51|531.91|535.83|533.23|535.83|533.23|534.51|531.91|0
1643701400000|2022-02-01 07:43:20|535.39|532.79|535.39|532.79|535.39|532.79|535.39|532.79|0
1643701410000|2022-02-01 07:43:30|535.61|533.01|534.95|532.35|535.61|533.01|534.95|532.35|0
1643701420000|2022-02-01 07:43:40|535.28|532.68|535.06|532.46|535.28|532.68|535.06|532.46|0
1643701430000|2022-02-01 07:43:50|535.17|532.57|534.95|532.35|535.28|532.68|534.95|532.35|0
1643701440000|2022-02-01 07:44:00|534.73|532.13|534.4|531.8|534.73|532.13|534.4|531.8|0
1643701450000|2022-02-01 07:44:10|534.51|531.91|534.51|531.91|534.51|531.91|534.51|531.91|0
1643701460000|2022-02-01 07:44:20|534.73|532.13|534.73|532.13|534.73|532.13|534.73|532.13|0
1643701470000|2022-02-01 07:44:30|534.51|531.91|534.51|531.91|534.51|531.91|534.51|531.91|0
1643701480000|2022-02-01 07:44:40|534.73|532.13|534.95|532.35|534.95|532.35|534.73|532.13|0
1643701490000|2022-02-01 07:44:50|534.73|532.13|534.51|531.91|534.73|532.13|534.29|531.69|0
1643701500000|2022-02-01 07:45:00|534.73|532.13|534.18|531.58|534.73|532.13|534.18|531.58|0
1643701510000|2022-02-01 07:45:10|534.29|531.69|534.07|531.47|534.51|531.91|534.07|531.47|0
1643701520000|2022-02-01 07:45:20|533.63|531.03|532.98|530.38|533.63|531.03|532.98|530.38|0
1643701530000|2022-02-01 07:45:30|532.86|530.26|532.54|529.94|532.86|530.26|532.54|529.94|0
1643701540000|2022-02-01 07:45:40|532.76|530.16|532.98|530.38|532.98|530.38|532.76|530.16|0
1643701550000|2022-02-01 07:45:50|533.52|530.92|533.2|530.6|533.63|531.03|533.2|530.6|0
1643701560000|2022-02-01 07:46:00|533.42|530.82|533.85|531.25|533.85|531.25|533.42|530.82|0
1643701570000|2022-02-01 07:46:10|534.07|531.47|534.73|532.13|534.73|532.13|534.07|531.47|0
1643701580000|2022-02-01 07:46:20|534.62|532.02|534.95|532.35|534.95|532.35|534.62|532.02|0
1643701590000|2022-02-01 07:46:30|535.05|532.45|535.17|532.57|535.17|532.57|535.05|532.45|0
1643701600000|2022-02-01 07:46:40|534.73|532.13|534.95|532.35|535.05|532.45|534.73|532.13|0
1643701610000|2022-02-01 07:46:50|535.05|532.45|534.73|532.13|535.05|532.45|534.73|532.13|0
1643701630000|2022-02-01 07:47:10|534.51|531.91|534.95|532.35|534.95|532.35|534.51|531.91|0
1643701640000|2022-02-01 07:47:20|535.17|532.57|535.17|532.57|535.17|532.57|535.17|532.57|0
1643701650000|2022-02-01 07:47:30|535.39|532.79|535.83|533.23|535.83|533.23|535.39|532.79|0
1643701660000|2022-02-01 07:47:40|536.04|533.44|536.04|533.44|536.04|533.44|535.83|533.23|0
1643701670000|2022-02-01 07:47:50|535.83|533.23|534.73|532.13|535.83|533.23|534.73|532.13|0
1643701680000|2022-02-01 07:48:00|534.95|532.35|534.73|532.13|534.95|532.35|534.51|531.91|0
1643701690000|2022-02-01 07:48:10|535.17|532.57|535.27|532.67|535.27|532.67|535.05|532.45|0
1643701700000|2022-02-01 07:48:20|535.39|532.79|535.39|532.79|535.39|532.79|535.17|532.57|0
1643701710000|2022-02-01 07:48:30|535.17|532.57|535.61|533.01|535.61|533.01|535.17|532.57|0
1643701720000|2022-02-01 07:48:40|535.93|533.33|536.7|534.1|536.7|534.1|535.93|533.33|0
1643701730000|2022-02-01 07:48:50|536.59|533.99|536.59|533.99|536.59|533.99|536.59|533.99|0
1643701740000|2022-02-01 07:49:00|536.48|533.88|536.59|533.99|536.59|533.99|536.48|533.88|0
1643701750000|2022-02-01 07:49:10|536.7|534.1|536.81|534.21|536.81|534.21|536.7|534.1|0
1643701760000|2022-02-01 07:49:20|536.7|534.1|536.26|533.66|536.7|534.1|536.04|533.44|0
1643701770000|2022-02-01 07:49:30|536.04|533.44|536.26|533.66|536.26|533.66|536.04|533.44|0
1643701780000|2022-02-01 07:49:40|536.04|533.44|535.93|533.33|536.04|533.44|535.93|533.33|0
1643701790000|2022-02-01 07:49:50|535.82|533.22|535.82|533.22|536.04|533.44|535.82|533.22|0
1643701800000|2022-02-01 07:50:00|536.04|533.44|535.82|533.22|536.04|533.44|535.82|533.22|0
1643701810000|2022-02-01 07:50:10|535.93|533.33|535.82|533.22|535.93|533.33|535.82|533.22|0
1643701820000|2022-02-01 07:50:20|535.6|533|535.49|532.89|535.71|533.11|535.49|532.89|0
1643701830000|2022-02-01 07:50:30|535.6|533|535.82|533.22|535.82|533.22|535.6|533|0
1643701840000|2022-02-01 07:50:40|535.6|533|535.6|533|535.6|533|535.6|533|0
1643701850000|2022-02-01 07:50:50|535.38|532.78|535.38|532.78|535.49|532.89|535.38|532.78|0
1643701860000|2022-02-01 07:51:00|535.6|533|535.16|532.56|535.6|533|535.16|532.56|0
1643701870000|2022-02-01 07:51:10|534.95|532.35|534.83|532.23|534.95|532.35|534.83|532.23|0
1643701880000|2022-02-01 07:51:20|535.05|532.45|534.51|531.91|535.16|532.56|534.51|531.91|0
1643701890000|2022-02-01 07:51:30|534.61|532.01|534.51|531.91|534.61|532.01|534.51|531.91|0
1643701900000|2022-02-01 07:51:40|534.39|531.79|534.17|531.57|534.39|531.79|534.07|531.47|0
1643701910000|2022-02-01 07:51:50|533.85|531.25|533.85|531.25|533.85|531.25|533.63|531.03|0
1643701920000|2022-02-01 07:52:00|533.63|531.03|533.19|530.59|533.63|531.03|533.19|530.59|0
1643701930000|2022-02-01 07:52:10|532.75|530.15|532.42|529.82|532.75|530.15|532.2|529.6|0
1643701940000|2022-02-01 07:52:20|532.1|529.5|531.98|529.38|532.32|529.72|531.98|529.38|0
1643701950000|2022-02-01 07:52:30|531.88|529.28|532.1|529.5|532.1|529.5|531.88|529.28|0
1643701960000|2022-02-01 07:52:40|531.98|529.38|532.1|529.5|532.1|529.5|531.98|529.38|0
1643701970000|2022-02-01 07:52:50|531.88|529.28|532.1|529.5|532.1|529.5|531.88|529.28|0
1643701980000|2022-02-01 07:53:00|531.98|529.38|532.2|529.6|532.2|529.6|531.88|529.28|0
1643701990000|2022-02-01 07:53:10|532.1|529.5|531.88|529.28|532.32|529.72|531.88|529.28|0
1643702000000|2022-02-01 07:53:20|531.98|529.38|531.66|529.06|531.98|529.38|531.66|529.06|0
1643702010000|2022-02-01 07:53:30|531.54|528.94|531.11|528.51|531.54|528.94|531.11|528.51|0
1643702020000|2022-02-01 07:53:40|530.89|528.29|530.78|528.18|531.11|528.51|530.78|528.18|0
1643702030000|2022-02-01 07:53:50|530.56|527.96|530.35|527.75|530.56|527.96|530.35|527.75|0
1643702040000|2022-02-01 07:54:00|530.56|527.96|530.23|527.63|530.56|527.96|530.23|527.63|0
1643702050000|2022-02-01 07:54:10|530.13|527.53|530.01|527.41|530.13|527.53|530.01|527.41|0
1643702060000|2022-02-01 07:54:20|529.91|527.31|530.23|527.63|530.23|527.63|529.91|527.31|0
1643702070000|2022-02-01 07:54:30|530.34|527.74|530.13|527.53|530.34|527.74|530.13|527.53|0
1643702080000|2022-02-01 07:54:40|530.01|527.41|530.23|527.63|530.23|527.63|530.01|527.41|0
1643702090000|2022-02-01 07:54:50|530.34|527.74|530.67|528.07|530.67|528.07|530.34|527.74|0
1643702100000|2022-02-01 07:55:00|530.89|528.29|531|528.4|531|528.4|530.78|528.18|0
1643702110000|2022-02-01 07:55:10|531.11|528.51|530.89|528.29|531.11|528.51|530.78|528.18|0
1643702120000|2022-02-01 07:55:20|531|528.4|531.22|528.62|531.22|528.62|531|528.4|0
1643702130000|2022-02-01 07:55:30|530.89|528.29|531.22|528.62|531.44|528.84|530.89|528.29|0
1643702140000|2022-02-01 07:55:40|530.89|528.29|530.56|527.96|530.89|528.29|530.56|527.96|0
1643702150000|2022-02-01 07:55:50|530.78|528.18|530.67|528.07|530.78|528.18|530.67|528.07|0
1643702160000|2022-02-01 07:56:00|530.56|527.96|531.1|528.5|531.32|528.72|530.56|527.96|0
1643702170000|2022-02-01 07:56:10|531.22|528.62|531.22|528.62|531.22|528.62|531.22|528.62|0
1643702180000|2022-02-01 07:56:20|530.89|528.29|531|528.4|531|528.4|530.89|528.29|0
1643702190000|2022-02-01 07:56:30|530.89|528.29|531.22|528.62|531.22|528.62|530.89|528.29|0
1643702200000|2022-02-01 07:56:40|531.44|528.84|531.44|528.84|531.44|528.84|531.44|528.84|0
1643702210000|2022-02-01 07:56:50|531.32|528.72|531.22|528.62|531.44|528.84|531.1|528.5|0
1643702220000|2022-02-01 07:57:00|531.1|528.5|531.32|528.72|531.32|528.72|531.1|528.5|0
1643702230000|2022-02-01 07:57:10|531.44|528.84|531.32|528.72|531.44|528.84|531.22|528.62|0
1643702240000|2022-02-01 07:57:20|531.22|528.62|531.44|528.84|531.44|528.84|531.22|528.62|0
1643702250000|2022-02-01 07:57:30|531.32|528.72|531.22|528.62|531.32|528.72|531|528.4|0
1643702260000|2022-02-01 07:57:40|531.32|528.72|531.22|528.62|531.32|528.72|531.22|528.62|0
1643702270000|2022-02-01 07:57:50|531.32|528.72|531.44|528.84|531.44|528.84|531.22|528.62|0
1643702290000|2022-02-01 07:58:10|531.54|528.94|531.65|529.05|531.65|529.05|531.54|528.94|0
1643702300000|2022-02-01 07:58:20|532.31|529.71|531.76|529.16|532.31|529.71|531.76|529.16|0
1643702310000|2022-02-01 07:58:30|531.65|529.05|531.44|528.84|531.65|529.05|531.44|528.84|0
1643702320000|2022-02-01 07:58:40|531.54|528.94|531.65|529.05|531.65|529.05|531.54|528.94|0
1643702330000|2022-02-01 07:58:50|531.54|528.94|531.65|529.05|531.65|529.05|531.44|528.84|0
1643702340000|2022-02-01 07:59:00|531.54|528.94|531.54|528.94|531.54|528.94|531.54|528.94|0
1643702350000|2022-02-01 07:59:10|531.22|528.62|530.78|528.18|531.22|528.62|530.78|528.18|0
1643702360000|2022-02-01 07:59:20|531.1|528.5|531|528.4|531.1|528.5|530.88|528.28|0
1643702370000|2022-02-01 07:59:30|531.22|528.62|531.43|528.83|531.43|528.83|531.22|528.62|0
1643702380000|2022-02-01 07:59:40|531.65|529.05|531.54|528.94|531.65|529.05|531.43|528.83|0
1643702390000|2022-02-01 07:59:50|531.65|529.05|532.09|529.49|532.09|529.49|531.54|528.94|0
1643702400000|2022-02-01 08:00:00|531.43|528.83|531.87|529.27|532.31|529.71|531.43|528.83|0
1643702410000|2022-02-01 08:00:10|531.22|528.62|532.85|530.25|532.85|530.25|531.22|528.62|0
1643702420000|2022-02-01 08:00:20|532.75|530.15|532.75|530.15|532.85|530.25|532.63|530.03|0
1643702430000|2022-02-01 08:00:30|533.73|531.13|532.53|529.93|533.73|531.13|532.53|529.93|0
1643702440000|2022-02-01 08:00:40|532.41|529.81|532.75|530.15|532.85|530.25|532.09|529.49|0
1643702450000|2022-02-01 08:00:50|532.09|529.49|531.87|529.27|532.41|529.81|531.87|529.27|0
1643702460000|2022-02-01 08:01:00|530.66|528.06|529.79|527.19|530.66|528.06|529.57|526.97|0
1643702470000|2022-02-01 08:01:10|529.9|527.3|529.79|527.19|529.9|527.3|529.47|526.87|0
1643702480000|2022-02-01 08:01:20|530.44|527.84|531|528.4|531|528.4|530.12|527.52|0
1643702490000|2022-02-01 08:01:30|530.78|528.18|531.43|528.83|531.43|528.83|530.78|528.18|0
1643702500000|2022-02-01 08:01:40|531.87|529.27|532.53|529.93|532.53|529.93|531.87|529.27|0
1643702510000|2022-02-01 08:01:50|532.75|530.15|533.07|530.47|533.18|530.58|532.75|530.15|0
1643702520000|2022-02-01 08:02:00|533.18|530.58|533.84|531.24|534.28|531.68|533.18|530.58|0
1643702530000|2022-02-01 08:02:10|534.06|531.46|534.28|531.68|534.38|531.78|534.06|531.46|0
1643702540000|2022-02-01 08:02:20|534.94|532.34|534.82|532.22|535.04|532.44|534.82|532.22|0
1643702550000|2022-02-01 08:02:30|534.94|532.34|534.94|532.34|534.94|532.34|533.84|531.24|0
1643702560000|2022-02-01 08:02:40|535.04|532.44|534.72|532.12|535.04|532.44|534.72|532.12|0
1643702570000|2022-02-01 08:02:50|534.94|532.34|534.6|532|534.94|532.34|533.84|531.24|0
1643702580000|2022-02-01 08:03:00|534.06|531.46|534.5|531.9|534.5|531.9|534.06|531.46|0
1643702590000|2022-02-01 08:03:10|534.6|532|534.28|531.68|534.6|532|534.28|531.68|0
1643702600000|2022-02-01 08:03:20|534.94|532.34|534.6|532|534.94|532.34|534.6|532|0
1643702610000|2022-02-01 08:03:30|534.72|532.12|534.72|532.12|534.72|532.12|534.72|532.12|0
1643702620000|2022-02-01 08:03:40|534.94|532.34|535.16|532.56|535.16|532.56|534.94|532.34|0
1643702630000|2022-02-01 08:03:50|535.37|532.77|535.37|532.77|535.59|532.99|535.37|532.77|0
1643702640000|2022-02-01 08:04:00|535.48|532.88|535.15|532.55|535.81|533.21|535.15|532.55|0
1643702660000|2022-02-01 08:04:20|534.94|532.34|534.38|531.78|534.94|532.34|534.38|531.78|0
1643702670000|2022-02-01 08:04:30|534.5|531.9|534.38|531.78|534.5|531.9|534.38|531.78|0
1643702680000|2022-02-01 08:04:40|534.5|531.9|534.38|531.78|534.72|532.12|534.16|531.56|0
1643702690000|2022-02-01 08:04:50|534.72|532.12|535.37|532.77|535.37|532.77|534.72|532.12|0
1643702700000|2022-02-01 08:05:00|535.29|533.29|535.07|533.07|535.29|533.29|535.07|533.07|0
1643702710000|2022-02-01 08:05:10|534.08|532.08|534.52|532.52|534.52|532.52|534.08|532.08|0
1643702720000|2022-02-01 08:05:20|535.07|533.07|535.18|533.18|535.18|533.18|534.85|532.85|0
1643702730000|2022-02-01 08:05:30|535.29|533.29|535.95|533.95|535.95|533.95|535.29|533.29|0
1643702740000|2022-02-01 08:05:40|536.17|534.17|536.39|534.39|536.39|534.39|536.17|534.17|0
1643702750000|2022-02-01 08:05:50|535.84|533.84|536.39|534.39|536.39|534.39|535.84|533.84|0
1643702760000|2022-02-01 08:06:00|536.06|534.06|536.06|534.06|536.06|534.06|535.84|533.84|0
1643702770000|2022-02-01 08:06:10|535.95|533.95|536.17|534.17|536.17|534.17|535.84|533.84|0
1643702780000|2022-02-01 08:06:20|535.73|533.73|536.17|534.17|536.17|534.17|535.73|533.73|0
1643702790000|2022-02-01 08:06:30|536.06|534.06|535.95|533.95|536.06|534.06|535.95|533.95|0
1643702800000|2022-02-01 08:06:40|536.17|534.17|536.17|534.17|536.17|534.17|536.05|534.05|0
1643702810000|2022-02-01 08:06:50|535.95|533.95|535.62|533.62|536.17|534.17|535.62|533.62|0
1643702820000|2022-02-01 08:07:00|535.4|533.4|535.4|533.4|535.73|533.73|535.29|533.29|0
1643702830000|2022-02-01 08:07:10|535.29|533.29|535.29|533.29|535.73|533.73|535.29|533.29|0
1643702840000|2022-02-01 08:07:20|535.07|533.07|535.29|533.29|535.29|533.29|535.07|533.07|0
1643702850000|2022-02-01 08:07:30|535.4|533.4|535.07|533.07|535.4|533.4|535.07|533.07|0
1643702860000|2022-02-01 08:07:40|534.85|532.85|534.96|532.96|535.29|533.29|534.85|532.85|0
1643702870000|2022-02-01 08:07:50|535.51|533.51|535.4|533.4|535.51|533.51|535.29|533.29|0
1643702880000|2022-02-01 08:08:00|535.51|533.51|536.39|534.39|536.39|534.39|535.51|533.51|0
1643702890000|2022-02-01 08:08:10|536.17|534.17|535.95|533.95|536.17|534.17|535.95|533.95|0
1643702900000|2022-02-01 08:08:20|536.05|534.05|536.39|534.39|536.39|534.39|536.05|534.05|0
1643702910000|2022-02-01 08:08:30|537.7|535.7|537.7|535.7|537.7|535.7|537.7|535.7|0
1643702920000|2022-02-01 08:08:40|538.36|536.36|540.12|538.12|540.34|538.34|538.36|536.36|0
1643702930000|2022-02-01 08:08:50|540.34|538.34|539.24|537.24|540.34|538.34|539.24|537.24|0
1643702940000|2022-02-01 08:09:00|539.57|537.57|539.9|537.9|539.9|537.9|539.57|537.57|0
1643702950000|2022-02-01 08:09:10|540.12|538.12|540.12|538.12|540.23|538.23|539.9|537.9|0
1643702960000|2022-02-01 08:09:20|540.23|538.23|540.56|538.56|540.56|538.56|540.23|538.23|0
1643702970000|2022-02-01 08:09:30|540.78|538.78|541|539|541|539|540.78|538.78|0
1643702980000|2022-02-01 08:09:40|541.22|539.22|541.22|539.22|541.22|539.22|541.22|539.22|0
1643702990000|2022-02-01 08:09:50|540.89|538.89|541.11|539.11|541.22|539.22|540.89|538.89|0
1643703000000|2022-02-01 08:10:00|541.22|539.22|541.44|539.44|541.44|539.44|541.11|539.11|0
1643703010000|2022-02-01 08:10:10|542.1|540.1|542.54|540.54|542.54|540.54|542.1|540.1|0
1643703020000|2022-02-01 08:10:20|542.32|540.32|542.76|540.76|542.76|540.76|542.32|540.32|0
1643703030000|2022-02-01 08:10:30|542.87|540.87|543.42|541.42|543.42|541.42|542.87|540.87|0
1643703040000|2022-02-01 08:10:40|543.64|541.64|543.64|541.64|543.86|541.86|543.64|541.64|0
1643703050000|2022-02-01 08:10:50|543.42|541.42|543.42|541.42|543.42|541.42|543.42|541.42|0
1643703060000|2022-02-01 08:11:00|543.31|541.31|543.2|541.2|543.53|541.53|543.09|541.09|0
1643703070000|2022-02-01 08:11:10|543.31|541.31|543.2|541.2|543.42|541.42|543.2|541.2|0
1643703080000|2022-02-01 08:11:20|543.53|541.53|542.98|540.98|543.64|541.64|542.98|540.98|0
1643703090000|2022-02-01 08:11:30|543.2|541.2|543.2|541.2|543.2|541.2|542.98|540.98|0
1643703100000|2022-02-01 08:11:40|543.42|541.42|543.64|541.64|543.64|541.64|543.42|541.42|0
1643703110000|2022-02-01 08:11:50|542.98|540.98|543.64|541.64|543.64|541.64|542.98|540.98|0
1643703120000|2022-02-01 08:12:00|543.75|541.75|542.76|540.76|543.75|541.75|542.64|540.64|0
1643703130000|2022-02-01 08:12:10|542.98|540.98|542.76|540.76|542.98|540.98|542.76|540.76|0
1643703140000|2022-02-01 08:12:20|542.98|540.98|543.31|541.31|543.31|541.31|542.98|540.98|0
1643703150000|2022-02-01 08:12:30|543.2|541.2|543.31|541.31|543.42|541.42|543.2|541.2|0
1643703160000|2022-02-01 08:12:40|543.2|541.2|542.98|540.98|543.2|541.2|542.86|540.86|0
1643703170000|2022-02-01 08:12:50|543.51|541.51|543.29|541.29|543.51|541.51|543.19|541.19|0
1643703180000|2022-02-01 08:13:00|543.51|541.51|543.19|541.19|543.51|541.51|543.19|541.19|0
1643703190000|2022-02-01 08:13:10|543.41|541.41|543.63|541.63|543.85|541.85|543.41|541.41|0
1643703200000|2022-02-01 08:13:20|543.51|541.51|543.63|541.63|543.63|541.63|543.51|541.51|0
1643703210000|2022-02-01 08:13:30|542.68|540.68|542.02|540.02|542.68|540.68|542.02|540.02|0
1643703220000|2022-02-01 08:13:40|541.9|539.9|542.09|540.09|542.09|540.09|541.58|539.58|0
1643703230000|2022-02-01 08:13:50|542.21|540.21|542.65|540.65|542.65|540.65|542.21|540.21|0
1643703240000|2022-02-01 08:14:00|542.43|540.43|542.21|540.21|542.43|540.43|542.21|540.21|0
1643703250000|2022-02-01 08:14:10|541.99|539.99|542.43|540.43|542.43|540.43|541.99|539.99|0
1643703260000|2022-02-01 08:14:20|542.87|540.87|542.87|540.87|543.09|541.09|542.87|540.87|0
1643703270000|2022-02-01 08:14:30|543.31|541.31|543.41|541.41|543.53|541.53|543.31|541.31|0
1643703280000|2022-02-01 08:14:40|543.53|541.53|543.09|541.09|543.63|541.63|543.09|541.09|0
1643703290000|2022-02-01 08:14:50|543.19|541.19|542.75|540.75|543.19|541.19|542.65|540.65|0
1643703300000|2022-02-01 08:15:00|542.87|540.87|543.09|541.09|543.31|541.31|542.87|540.87|0
1643703310000|2022-02-01 08:15:10|543.41|541.41|543.63|541.63|543.63|541.63|543.41|541.41|0
1643703320000|2022-02-01 08:15:20|542.43|540.43|542.53|540.53|542.75|540.75|542.43|540.43|0
1643703330000|2022-02-01 08:15:30|542.43|540.43|542.21|540.21|542.43|540.43|542.21|540.21|0
1643703340000|2022-02-01 08:15:40|542.09|540.09|541.77|539.77|542.09|540.09|541.65|539.65|0
1643703350000|2022-02-01 08:15:50|541.87|539.87|541.11|539.11|541.87|539.87|541.11|539.11|0
1643703360000|2022-02-01 08:16:00|541.21|539.21|541.33|539.33|541.33|539.33|541.21|539.21|0
1643703370000|2022-02-01 08:16:10|541.11|539.11|541.65|539.65|541.77|539.77|541.11|539.11|0
1643703380000|2022-02-01 08:16:20|541.55|539.55|541.55|539.55|541.55|539.55|541.43|539.43|0
1643703390000|2022-02-01 08:16:30|541.43|539.43|540.01|538.01|541.43|539.43|540.01|538.01|0
1643703400000|2022-02-01 08:16:40|540.33|538.33|539.57|537.57|540.33|538.33|539.57|537.57|0
1643703410000|2022-02-01 08:16:50|539.67|537.67|539.89|537.89|539.89|537.89|539.67|537.67|0
1643703420000|2022-02-01 08:17:00|539.79|537.79|540.45|538.45|540.45|538.45|539.79|537.79|0
1643703430000|2022-02-01 08:17:10|539.79|537.79|539.57|537.57|539.79|537.79|539.57|537.57|0
1643703440000|2022-02-01 08:17:20|539.79|537.79|540.01|538.01|540.01|538.01|539.79|537.79|0
1643703450000|2022-02-01 08:17:30|539.79|537.79|539.67|537.67|539.89|537.89|539.67|537.67|0
1643703460000|2022-02-01 08:17:40|539.79|537.79|539.23|537.23|539.79|537.79|539.13|537.13|0
1643703470000|2022-02-01 08:17:50|539.35|537.35|539.35|537.35|539.35|537.35|539.23|537.23|0
1643703480000|2022-02-01 08:18:00|539.01|537.01|538.91|536.91|539.13|537.13|538.91|536.91|0
1643703490000|2022-02-01 08:18:10|539.23|537.23|539.57|537.57|539.57|537.57|539.23|537.23|0
1643703500000|2022-02-01 08:18:20|539.35|537.35|539.35|537.35|539.35|537.35|539.35|537.35|0
1643703510000|2022-02-01 08:18:30|539.45|537.45|539.45|537.45|539.45|537.45|539.45|537.45|0
1643703520000|2022-02-01 08:18:40|539.57|537.57|539.35|537.35|539.57|537.57|539.35|537.35|0
1643703530000|2022-02-01 08:18:50|538.93|536.93|539.04|537.04|539.15|537.15|538.93|536.93|0
1643703540000|2022-02-01 08:19:00|539.15|537.15|538.38|536.38|539.15|537.15|538.38|536.38|0
1643703550000|2022-02-01 08:19:10|538.28|536.28|538.71|536.71|538.71|536.71|538.28|536.28|0
1643703560000|2022-02-01 08:19:20|538.82|536.82|539.81|537.81|539.81|537.81|538.82|536.82|0
1643703570000|2022-02-01 08:19:30|539.59|537.59|540.25|538.25|540.25|538.25|539.59|537.59|0
1643703580000|2022-02-01 08:19:40|540.03|538.03|540.25|538.25|540.25|538.25|540.03|538.03|0
1643703590000|2022-02-01 08:19:50|540.47|538.47|540.47|538.47|540.47|538.47|540.47|538.47|0
1643703600000|2022-02-01 08:20:00|540.25|538.25|541.02|539.02|541.02|539.02|540.25|538.25|0
1643703610000|2022-02-01 08:20:10|541.24|539.24|541.35|539.35|541.57|539.57|541.24|539.24|0
1643703620000|2022-02-01 08:20:20|541.57|539.57|541.79|539.79|542.01|540.01|541.46|539.46|0
1643703630000|2022-02-01 08:20:30|541.68|539.68|541.57|539.57|541.68|539.68|541.57|539.57|0
1643703640000|2022-02-01 08:20:40|541.68|539.68|541.79|539.79|541.79|539.79|541.68|539.68|0
1643703650000|2022-02-01 08:20:50|542.23|540.23|542.12|540.12|542.45|540.45|542.12|540.12|0
1643703660000|2022-02-01 08:21:00|542.34|540.34|542.89|540.89|542.89|540.89|542.34|540.34|0
1643703670000|2022-02-01 08:21:10|543|541|543.33|541.33|543.33|541.33|542.89|540.89|0
1643703680000|2022-02-01 08:21:20|543.44|541.44|542.56|540.56|543.55|541.55|542.56|540.56|0
1643703690000|2022-02-01 08:21:30|542.67|540.67|542.67|540.67|542.67|540.67|542.34|540.34|0
1643703700000|2022-02-01 08:21:40|542.01|540.01|542.12|540.12|542.12|540.12|542.01|540.01|0
1643703710000|2022-02-01 08:21:50|542.01|540.01|542.23|540.23|542.23|540.23|542.01|540.01|0
1643703720000|2022-02-01 08:22:00|542.01|540.01|541.57|539.57|542.01|540.01|541.57|539.57|0
1643703730000|2022-02-01 08:22:10|541.46|539.46|541.9|539.9|541.9|539.9|541.46|539.46|0
1643703740000|2022-02-01 08:22:20|542.01|540.01|542.67|540.67|542.67|540.67|542.01|540.01|0
1643703750000|2022-02-01 08:22:30|542.45|540.45|543.33|541.33|543.33|541.33|542.45|540.45|0
1643703760000|2022-02-01 08:22:40|543.22|541.22|543.11|541.11|543.22|541.22|543.11|541.11|0
1643703770000|2022-02-01 08:22:50|542.78|540.78|543.11|541.11|543.33|541.33|542.78|540.78|0
1643703780000|2022-02-01 08:23:00|542.89|540.89|543.11|541.11|543.22|541.22|542.89|540.89|0
1643703790000|2022-02-01 08:23:10|544.21|542.21|543.77|541.77|544.21|542.21|543.55|541.55|0
1643703800000|2022-02-01 08:23:20|542.23|540.23|541.9|539.9|542.23|540.23|541.9|539.9|0
1643703810000|2022-02-01 08:23:30|542.23|540.23|542.45|540.45|542.45|540.45|542.23|540.23|0
1643703820000|2022-02-01 08:23:40|542.67|540.67|542.89|540.89|542.89|540.89|542.56|540.56|0
1643703830000|2022-02-01 08:23:50|542.67|540.67|542.89|540.89|542.89|540.89|542.56|540.56|0
1643703840000|2022-02-01 08:24:00|542.67|540.67|543.11|541.11|543.11|541.11|542.67|540.67|0
1643703850000|2022-02-01 08:24:10|543.33|541.33|543.33|541.33|543.33|541.33|543.11|541.11|0
1643703860000|2022-02-01 08:24:20|543.22|541.22|542.89|540.89|543.22|541.22|542.89|540.89|0
1643703870000|2022-02-01 08:24:30|543.11|541.11|543|541|543.11|541.11|543|541|0
1643703880000|2022-02-01 08:24:40|542.89|540.89|541.57|539.57|542.89|540.89|541.57|539.57|0
1643703890000|2022-02-01 08:24:50|541.13|539.13|541.13|539.13|541.24|539.24|541.13|539.13|0
1643703900000|2022-02-01 08:25:00|541.35|539.35|541.35|539.35|541.35|539.35|541.35|539.35|0
1643703910000|2022-02-01 08:25:10|541.57|539.57|541.68|539.68|541.68|539.68|541.57|539.57|0
1643703920000|2022-02-01 08:25:20|541.57|539.57|542.34|540.34|542.34|540.34|541.57|539.57|0
1643703930000|2022-02-01 08:25:30|542.56|540.56|542.67|540.67|542.67|540.67|542.56|540.56|0
1643703940000|2022-02-01 08:25:40|542.45|540.45|542.23|540.23|542.45|540.45|542.23|540.23|0
1643703950000|2022-02-01 08:25:50|542.34|540.34|542.45|540.45|542.56|540.56|542.34|540.34|0
1643703960000|2022-02-01 08:26:00|542.34|540.34|541.45|539.45|542.34|540.34|541.45|539.45|0
1643703970000|2022-02-01 08:26:10|541.35|539.35|541.67|539.67|541.67|539.67|541.35|539.35|0
1643703980000|2022-02-01 08:26:20|541.45|539.45|541.57|539.57|541.67|539.67|541.45|539.45|0
1643703990000|2022-02-01 08:26:30|541.67|539.67|541.67|539.67|541.67|539.67|541.67|539.67|0
1643704000000|2022-02-01 08:26:40|541.57|539.57|541.67|539.67|541.67|539.67|541.57|539.57|0
1643704010000|2022-02-01 08:26:50|541.79|539.79|541.57|539.57|542.01|540.01|541.57|539.57|0
1643704020000|2022-02-01 08:27:00|540.69|538.69|539.91|537.91|540.69|538.69|539.91|537.91|0
1643704030000|2022-02-01 08:27:10|539.37|537.37|539.59|537.59|539.69|537.69|539.37|537.37|0
1643704040000|2022-02-01 08:27:20|539.47|537.47|539.69|537.69|539.69|537.69|539.47|537.47|0
1643704050000|2022-02-01 08:27:30|539.81|537.81|539.59|537.59|539.91|537.91|539.59|537.59|0
1643704060000|2022-02-01 08:27:40|539.37|537.37|538.71|536.71|539.37|537.37|538.71|536.71|0
1643704070000|2022-02-01 08:27:50|539.03|537.03|538.81|536.81|539.03|537.03|538.71|536.71|0
1643704080000|2022-02-01 08:28:00|538.71|536.71|539.81|537.81|539.81|537.81|538.71|536.71|0
1643704090000|2022-02-01 08:28:10|539.59|537.59|540.03|538.03|540.03|538.03|539.59|537.59|0
1643704100000|2022-02-01 08:28:20|540.13|538.13|540.35|538.35|540.35|538.35|540.13|538.13|0
1643704110000|2022-02-01 08:28:30|540.69|538.69|540.13|538.13|540.69|538.69|540.13|538.13|0
1643704120000|2022-02-01 08:28:40|540.47|538.47|540.57|538.57|540.57|538.57|540.47|538.47|0
1643704130000|2022-02-01 08:28:50|540.47|538.47|540.47|538.47|540.69|538.69|540.47|538.47|0
1643704140000|2022-02-01 08:29:00|540.57|538.57|540.69|538.69|540.69|538.69|540.57|538.57|0
1643704150000|2022-02-01 08:29:10|540.91|538.91|541.35|539.35|541.35|539.35|540.91|538.91|0
1643704160000|2022-02-01 08:29:20|541.13|539.13|541.35|539.35|541.35|539.35|541.13|539.13|0
1643704170000|2022-02-01 08:29:30|542.11|540.11|541.45|539.45|542.11|540.11|541.45|539.45|0
1643704180000|2022-02-01 08:29:40|540.91|538.91|540.91|538.91|541.13|539.13|540.91|538.91|0
1643704190000|2022-02-01 08:29:50|541.01|539.01|540.91|538.91|541.13|539.13|540.91|538.91|0
1643704200000|2022-02-01 08:30:00|541.01|539.01|541.13|539.13|541.13|539.13|540.91|538.91|0
1643704210000|2022-02-01 08:30:10|541.23|539.23|541.13|539.13|541.23|539.23|541.13|539.13|0
1643704220000|2022-02-01 08:30:20|541.35|539.35|541.35|539.35|541.35|539.35|541.35|539.35|0
1643704230000|2022-02-01 08:30:30|541.01|539.01|542.01|540.01|542.01|540.01|540.91|538.91|0
1643704240000|2022-02-01 08:30:40|542.11|540.11|542.45|540.45|542.45|540.45|541.79|539.79|0
1643704250000|2022-02-01 08:30:50|542.89|540.89|542.89|540.89|542.89|540.89|542.89|540.89|0
1643704260000|2022-02-01 08:31:00|543.11|541.11|542.01|540.01|543.11|541.11|542.01|540.01|0
1643704270000|2022-02-01 08:31:10|541.79|539.79|541.67|539.67|541.79|539.79|541.67|539.67|0
1643704280000|2022-02-01 08:31:20|541.57|539.57|541.79|539.79|541.79|539.79|541.35|539.35|0
1643704290000|2022-02-01 08:31:30|541.67|539.67|541.79|539.79|541.79|539.79|541.67|539.67|0
1643704300000|2022-02-01 08:31:40|541.89|539.89|542.23|540.23|542.23|540.23|541.89|539.89|0
1643704310000|2022-02-01 08:31:50|541.79|539.79|542.11|540.11|542.23|540.23|541.79|539.79|0
1643704320000|2022-02-01 08:32:00|542.23|540.23|541.34|539.34|542.23|540.23|541.34|539.34|0
1643704330000|2022-02-01 08:32:10|541.12|539.12|540.79|538.79|541.12|539.12|540.68|538.68|0
1643704340000|2022-02-01 08:32:20|540.9|538.9|540.9|538.9|541.12|539.12|540.9|538.9|0
1643704350000|2022-02-01 08:32:30|541.56|539.56|541.45|539.45|541.56|539.56|541.34|539.34|0
1643704360000|2022-02-01 08:32:40|541.56|539.56|541.23|539.23|541.67|539.67|541.23|539.23|0
1643704370000|2022-02-01 08:32:50|541.34|539.34|541.78|539.78|541.78|539.78|541.34|539.34|0
1643704380000|2022-02-01 08:33:00|541.89|539.89|542.89|540.89|542.89|540.89|541.89|539.89|0
1643704390000|2022-02-01 08:33:10|543.11|541.11|542.99|540.99|543.11|541.11|542.89|540.89|0
1643704400000|2022-02-01 08:33:20|543.11|541.11|542.77|540.77|543.11|541.11|542.77|540.77|0
1643704410000|2022-02-01 08:33:30|542.44|540.44|542.11|540.11|542.44|540.44|542.11|540.11|0
1643704420000|2022-02-01 08:33:40|542|540|539.91|537.91|542|540|539.91|537.91|0
1643704430000|2022-02-01 08:33:50|539.58|537.58|539.8|537.8|539.8|537.8|539.58|537.58|0
1643704440000|2022-02-01 08:34:00|540.24|538.24|540.57|538.57|540.57|538.57|539.8|537.8|0
1643704450000|2022-02-01 08:34:10|540.68|538.68|541.23|539.23|541.34|539.34|540.68|538.68|0
1643704460000|2022-02-01 08:34:20|541.45|539.45|541.67|539.67|541.67|539.67|541.23|539.23|0
1643704470000|2022-02-01 08:34:30|542|540|542|540|542|540|542|540|0
1643704480000|2022-02-01 08:34:40|542.11|540.11|541.01|539.01|542.44|540.44|541.01|539.01|0
1643704490000|2022-02-01 08:34:50|540.57|538.57|541.01|539.01|541.01|539.01|540.57|538.57|0
1643704500000|2022-02-01 08:35:00|541.12|539.12|540.68|538.68|541.12|539.12|540.57|538.57|0
1643704510000|2022-02-01 08:35:10|540.57|538.57|540.02|538.02|540.57|538.57|539.91|537.91|0
1643704520000|2022-02-01 08:35:20|540.24|538.24|540.9|538.9|540.9|538.9|540.24|538.24|0
1643704530000|2022-02-01 08:35:30|541.01|539.01|540.79|538.79|541.01|539.01|540.79|538.79|0
1643704540000|2022-02-01 08:35:40|540.68|538.68|540.9|538.9|540.9|538.9|540.68|538.68|0
1643704550000|2022-02-01 08:35:50|541.34|539.34|540.79|538.79|541.34|539.34|540.79|538.79|0
1643704560000|2022-02-01 08:36:00|541.12|539.12|541.34|539.34|541.34|539.34|541.12|539.12|0
1643704570000|2022-02-01 08:36:10|541.12|539.12|541.12|539.12|541.56|539.56|540.9|538.9|0
1643704580000|2022-02-01 08:36:20|541.34|539.34|540.79|538.79|541.34|539.34|540.79|538.79|0
1643704590000|2022-02-01 08:36:30|541.01|539.01|541.45|539.45|541.45|539.45|541.01|539.01|0
1643704600000|2022-02-01 08:36:40|540.9|538.9|541.23|539.23|541.23|539.23|540.9|538.9|0
1643704610000|2022-02-01 08:36:50|541.56|539.56|540.68|538.68|541.56|539.56|540.57|538.57|0
1643704620000|2022-02-01 08:37:00|540.79|538.79|540.57|538.57|541.12|539.12|540.57|538.57|0
1643704630000|2022-02-01 08:37:10|540.13|538.13|540.02|538.02|540.13|538.13|539.91|537.91|0
1643704640000|2022-02-01 08:37:20|540.13|538.13|540.24|538.24|540.24|538.24|539.8|537.8|0
1643704650000|2022-02-01 08:37:30|540.02|538.02|539.47|537.47|540.13|538.13|539.47|537.47|0
1643704660000|2022-02-01 08:37:40|539.14|537.14|539.36|537.36|539.36|537.36|539.14|537.14|0
1643704670000|2022-02-01 08:37:50|539.58|537.58|539.36|537.36|539.69|537.69|539.25|537.25|0
1643704680000|2022-02-01 08:38:00|539.25|537.25|538.81|536.81|539.25|537.25|538.81|536.81|0
1643704690000|2022-02-01 08:38:10|538.92|536.92|539.03|537.03|539.03|537.03|538.92|536.92|0
1643704700000|2022-02-01 08:38:20|539.14|537.14|538.48|536.48|539.14|537.14|538.48|536.48|0
1643704710000|2022-02-01 08:38:30|538.37|536.37|538.26|536.26|538.48|536.48|538.26|536.26|0
1643704720000|2022-02-01 08:38:40|538.48|536.48|538.81|536.81|538.81|536.81|538.48|536.48|0
1643704730000|2022-02-01 08:38:50|538.92|536.92|539.14|537.14|539.14|537.14|538.92|536.92|0
1643704750000|2022-02-01 08:39:10|538.92|536.92|538.7|536.7|538.92|536.92|538.7|536.7|0
1643704760000|2022-02-01 08:39:20|538.81|536.81|538.59|536.59|538.81|536.81|538.59|536.59|0
1643704770000|2022-02-01 08:39:30|538.37|536.37|538.48|536.48|538.48|536.48|538.26|536.26|0
1643704780000|2022-02-01 08:39:40|538.26|536.26|538.48|536.48|538.48|536.48|538.26|536.26|0
1643704790000|2022-02-01 08:39:50|538.7|536.7|538.7|536.7|538.7|536.7|538.7|536.7|0
1643704800000|2022-02-01 08:40:00|538.59|536.59|538.8|536.8|538.8|536.8|538.48|536.48|0
1643704810000|2022-02-01 08:40:10|538.92|536.92|538.92|536.92|538.92|536.92|538.7|536.7|0
1643704820000|2022-02-01 08:40:20|538.8|536.8|539.68|537.68|540.46|538.46|538.7|536.7|0
1643704830000|2022-02-01 08:40:30|539.46|537.46|539.46|537.46|539.46|537.46|539.36|537.36|0
1643704840000|2022-02-01 08:40:40|539.58|537.58|539.36|537.36|539.58|537.58|539.36|537.36|0
1643704850000|2022-02-01 08:40:50|539.58|537.58|539.24|537.24|539.8|537.8|539.24|537.24|0
1643704860000|2022-02-01 08:41:00|539.58|537.58|539.36|537.36|539.58|537.58|539.36|537.36|0
1643704870000|2022-02-01 08:41:10|539.24|537.24|539.58|537.58|539.58|537.58|539.24|537.24|0
1643704880000|2022-02-01 08:41:20|539.36|537.36|539.46|537.46|539.46|537.46|539.36|537.36|0
1643704890000|2022-02-01 08:41:30|539.58|537.58|538.48|536.48|539.58|537.58|538.48|536.48|0
1643704900000|2022-02-01 08:41:40|538.7|536.7|538.7|536.7|538.7|536.7|538.58|536.58|0
1643704910000|2022-02-01 08:41:50|538.36|536.36|537.38|535.38|538.36|536.36|537.38|535.38|0
1643704920000|2022-02-01 08:42:00|537.16|535.16|537.7|535.7|537.7|535.7|537.16|535.16|0
1643704930000|2022-02-01 08:42:10|537.82|535.82|538.48|536.48|538.48|536.48|537.82|535.82|0
1643704940000|2022-02-01 08:42:20|538.92|536.92|539.8|537.8|539.8|537.8|538.92|536.92|0
1643704950000|2022-02-01 08:42:30|539.24|537.24|539.14|537.14|539.24|537.24|539.14|537.14|0
1643704960000|2022-02-01 08:42:40|539.58|537.58|540.24|538.24|540.24|538.24|539.58|537.58|0
1643704970000|2022-02-01 08:42:50|540.02|538.02|539.8|537.8|540.02|538.02|539.8|537.8|0
1643704980000|2022-02-01 08:43:00|540.02|538.02|540.46|538.46|540.46|538.46|540.02|538.02|0
1643704990000|2022-02-01 08:43:10|540.56|538.56|540.24|538.24|540.56|538.56|540.24|538.24|0
1643705000000|2022-02-01 08:43:20|540.46|538.46|540.9|538.9|540.9|538.9|540.46|538.46|0
1643705010000|2022-02-01 08:43:30|541.12|539.12|541|539|541.12|539.12|541|539|0
1643705020000|2022-02-01 08:43:40|541.22|539.22|542.1|540.1|542.22|540.22|541.22|539.22|0
1643705030000|2022-02-01 08:43:50|541.88|539.88|542.1|540.1|542.44|540.44|541.88|539.88|0
1643705040000|2022-02-01 08:44:00|542|540|541.66|539.66|542|540|541.56|539.56|0
1643705050000|2022-02-01 08:44:10|541.56|539.56|541.34|539.34|541.88|539.88|541.34|539.34|0
1643705060000|2022-02-01 08:44:20|540.68|538.68|540.78|538.78|540.9|538.9|540.56|538.56|0
1643705070000|2022-02-01 08:44:30|541.22|539.22|541.34|539.34|541.34|539.34|541.22|539.22|0
1643705080000|2022-02-01 08:44:40|541.66|539.66|541.56|539.56|541.78|539.78|541.56|539.56|0
1643705090000|2022-02-01 08:44:50|541.34|539.34|541|539|541.34|539.34|541|539|0
1643705100000|2022-02-01 08:45:00|541.12|539.12|540.67|538.67|541.12|539.12|540.67|538.67|0
1643705110000|2022-02-01 08:45:10|540.89|538.89|541.11|539.11|541.11|539.11|540.89|538.89|0
1643705120000|2022-02-01 08:45:20|541.22|539.22|541.44|539.44|541.44|539.44|541.22|539.22|0
1643705130000|2022-02-01 08:45:30|541.11|539.11|541.11|539.11|541.11|539.11|541|539|0
1643705140000|2022-02-01 08:45:40|541|539|541|539|541|539|540.89|538.89|0
1643705150000|2022-02-01 08:45:50|540.89|538.89|540.56|538.56|540.89|538.89|540.34|538.34|0
1643705160000|2022-02-01 08:46:00|540.67|538.67|540.23|538.23|541.33|539.33|540.23|538.23|0
1643705170000|2022-02-01 08:46:10|540.01|538.01|540.23|538.23|540.23|538.23|539.9|537.9|0
1643705180000|2022-02-01 08:46:20|540.12|538.12|539.9|537.9|540.12|538.12|539.9|537.9|0
1643705190000|2022-02-01 08:46:30|540.12|538.12|540.23|538.23|540.23|538.23|540.12|538.12|0
1643705200000|2022-02-01 08:46:40|540.34|538.34|540.23|538.23|540.45|538.45|540.23|538.23|0
1643705210000|2022-02-01 08:46:50|540.01|538.01|540.67|538.67|540.67|538.67|540.01|538.01|0
1643705220000|2022-02-01 08:47:00|540.45|538.45|540.23|538.23|540.56|538.56|540.23|538.23|0
1643705230000|2022-02-01 08:47:10|540.34|538.34|540.23|538.23|540.45|538.45|540.23|538.23|0
1643705240000|2022-02-01 08:47:20|540.01|538.01|540.45|538.45|540.45|538.45|540.01|538.01|0
1643705250000|2022-02-01 08:47:30|540.23|538.23|540.45|538.45|540.67|538.67|540.23|538.23|0
1643705260000|2022-02-01 08:47:40|540.01|538.01|540.01|538.01|540.01|538.01|540.01|538.01|0
1643705270000|2022-02-01 08:47:50|540.23|538.23|540.12|538.12|540.23|538.23|540.01|538.01|0
1643705280000|2022-02-01 08:48:00|540.01|538.01|540.23|538.23|540.34|538.34|540.01|538.01|0
1643705290000|2022-02-01 08:48:10|540.45|538.45|540.78|538.78|540.89|538.89|540.45|538.45|0
1643705300000|2022-02-01 08:48:20|540.56|538.56|540.67|538.67|540.67|538.67|540.56|538.56|0
1643705310000|2022-02-01 08:48:30|540.89|538.89|540.67|538.67|540.89|538.89|540.67|538.67|0
1643705320000|2022-02-01 08:48:40|540.12|538.12|540.12|538.12|540.12|538.12|540.12|538.12|0
1643705330000|2022-02-01 08:48:50|540.23|538.23|539.46|537.46|540.23|538.23|539.13|537.13|0
1643705340000|2022-02-01 08:49:00|539.24|537.24|539.35|537.35|539.35|537.35|539.24|537.24|0
1643705350000|2022-02-01 08:49:10|539.57|537.57|540.12|538.12|540.12|538.12|539.35|537.35|0
1643705360000|2022-02-01 08:49:20|540.23|538.23|540.67|538.67|540.67|538.67|540.23|538.23|0
1643705370000|2022-02-01 08:49:30|540.56|538.56|540.23|538.23|540.67|538.67|540.23|538.23|0
1643705380000|2022-02-01 08:49:40|540.01|538.01|539.35|537.35|540.12|538.12|539.35|537.35|0
1643705390000|2022-02-01 08:49:50|539.24|537.24|539.79|537.79|539.79|537.79|539.24|537.24|0
1643705400000|2022-02-01 08:50:00|540.01|538.01|540.01|538.01|540.01|538.01|539.79|537.79|0
1643705410000|2022-02-01 08:50:10|539.79|537.79|540.01|538.01|540.01|538.01|539.79|537.79|0
1643705420000|2022-02-01 08:50:20|539.79|537.79|539.79|537.79|539.79|537.79|539.68|537.68|0
1643705430000|2022-02-01 08:50:30|539.9|537.9|540.01|538.01|540.01|538.01|539.9|537.9|0
1643705440000|2022-02-01 08:50:40|539.9|537.9|540.12|538.12|540.12|538.12|539.9|537.9|0
1643705450000|2022-02-01 08:50:50|540.23|538.23|540.23|538.23|540.23|538.23|540.12|538.12|0
1643705460000|2022-02-01 08:51:00|539.79|537.79|539.46|537.46|539.79|537.79|539.13|537.13|0
1643705470000|2022-02-01 08:51:10|539.35|537.35|538.91|536.91|539.35|537.35|538.91|536.91|0
1643705480000|2022-02-01 08:51:20|538.69|536.69|538.47|536.47|538.8|536.8|538.47|536.47|0
1643705490000|2022-02-01 08:51:30|538.69|536.69|539.02|537.02|539.02|537.02|538.69|536.69|0
1643705500000|2022-02-01 08:51:40|538.47|536.47|538.14|536.14|538.47|536.47|537.92|535.92|0
1643705510000|2022-02-01 08:51:50|538.36|536.36|538.03|536.03|538.36|536.36|538.03|536.03|0
1643705520000|2022-02-01 08:52:00|537.59|535.59|537.48|535.48|537.59|535.59|537.37|535.37|0
1643705530000|2022-02-01 08:52:10|537.59|535.59|536.93|534.93|537.59|535.59|536.93|534.93|0
1643705540000|2022-02-01 08:52:20|536.71|534.71|537.81|535.81|537.81|535.81|536.6|534.6|0
1643705550000|2022-02-01 08:52:30|538.03|536.03|537.92|535.92|538.25|536.25|537.92|535.92|0
1643705560000|2022-02-01 08:52:40|537.81|535.81|537.92|535.92|537.92|535.92|537.81|535.81|0
1643705570000|2022-02-01 08:52:50|537.81|535.81|537.7|535.7|537.81|535.81|537.7|535.7|0
1643705580000|2022-02-01 08:53:00|537.59|535.59|536.93|534.93|537.59|535.59|536.82|534.82|0
1643705590000|2022-02-01 08:53:10|537.04|535.04|537.37|535.37|537.37|535.37|537.04|535.04|0
1643705600000|2022-02-01 08:53:20|537.26|535.26|537.59|535.59|537.59|535.59|537.26|535.26|0
1643705610000|2022-02-01 08:53:30|537.37|535.37|537.48|535.48|537.48|535.48|537.26|535.26|0
1643705620000|2022-02-01 08:53:40|537.37|535.37|537.37|535.37|537.37|535.37|537.26|535.26|0
1643705630000|2022-02-01 08:53:50|537.26|535.26|537.26|535.26|537.59|535.59|537.26|535.26|0
1643705640000|2022-02-01 08:54:00|537.37|535.37|537.04|535.04|537.59|535.59|537.04|535.04|0
1643705650000|2022-02-01 08:54:10|536.93|534.93|537.37|535.37|537.37|535.37|536.93|534.93|0
1643705660000|2022-02-01 08:54:20|537.15|535.15|537.15|535.15|537.15|535.15|537.15|535.15|0
1643705670000|2022-02-01 08:54:30|536.71|534.71|536.82|534.82|536.82|534.82|536.6|534.6|0
1643705680000|2022-02-01 08:54:40|536.71|534.71|536.82|534.82|536.82|534.82|536.71|534.71|0
1643705690000|2022-02-01 08:54:50|536.93|534.93|537.59|535.59|537.59|535.59|536.93|534.93|0
1643705700000|2022-02-01 08:55:00|538.47|536.47|538.47|536.47|538.69|536.69|538.47|536.47|0
1643705710000|2022-02-01 08:55:10|538.57|536.57|538.57|536.57|538.57|536.57|538.57|536.57|0
1643705720000|2022-02-01 08:55:20|538.25|536.25|537.26|535.26|538.25|536.25|537.26|535.26|0
1643705730000|2022-02-01 08:55:30|536.93|534.93|536.71|534.71|536.93|534.93|536.71|534.71|0
1643705740000|2022-02-01 08:55:40|536.82|534.82|537.15|535.15|537.15|535.15|536.82|534.82|0
1643705750000|2022-02-01 08:55:50|537.37|535.37|537.25|535.25|537.37|535.37|537.25|535.25|0
1643705760000|2022-02-01 08:56:00|537.37|535.37|537.15|535.15|537.37|535.37|537.15|535.15|0
1643705770000|2022-02-01 08:56:10|537.37|535.37|538.25|536.25|538.25|536.25|537.37|535.37|0
1643705780000|2022-02-01 08:56:20|538.13|536.13|538.47|536.47|538.47|536.47|538.03|536.03|0
1643705790000|2022-02-01 08:56:30|538.35|536.35|539.57|537.57|539.57|537.57|538.25|536.25|0
1643705800000|2022-02-01 08:56:40|539.45|537.45|539.13|537.13|539.45|537.45|539.13|537.13|0
1643705810000|2022-02-01 08:56:50|539.01|537.01|539.01|537.01|539.13|537.13|539.01|537.01|0
1643705820000|2022-02-01 08:57:00|539.79|537.79|539.13|537.13|539.79|537.79|539.13|537.13|0
1643705830000|2022-02-01 08:57:10|539.23|537.23|539.23|537.23|539.23|537.23|539.13|537.13|0
1643705840000|2022-02-01 08:57:20|538.47|536.47|538.69|536.69|538.69|536.69|538.25|536.25|0
1643705850000|2022-02-01 08:57:30|539.01|537.01|539.01|537.01|539.01|537.01|538.91|536.91|0
1643705860000|2022-02-01 08:57:40|539.13|537.13|539.45|537.45|539.57|537.57|539.13|537.13|0
1643705870000|2022-02-01 08:57:50|539.67|537.67|539.01|537.01|539.67|537.67|539.01|537.01|0
1643705880000|2022-02-01 08:58:00|539.35|537.35|539.67|537.67|539.67|537.67|539.35|537.35|0
1643705890000|2022-02-01 08:58:10|540.01|538.01|540.11|538.11|540.11|538.11|539.89|537.89|0
1643705900000|2022-02-01 08:58:20|540.01|538.01|539.89|537.89|540.01|538.01|539.89|537.89|0
1643705910000|2022-02-01 08:58:30|540.33|538.33|540.44|538.44|540.44|538.44|540.11|538.11|0
1643705920000|2022-02-01 08:58:40|540.22|538.22|540.22|538.22|540.22|538.22|540.22|538.22|0
1643705930000|2022-02-01 08:58:50|540.33|538.33|540.33|538.33|540.33|538.33|540.33|538.33|0
1643705940000|2022-02-01 08:59:00|540.44|538.44|540.77|538.77|540.77|538.77|540.44|538.44|0
1643705950000|2022-02-01 08:59:10|540.55|538.55|539.56|537.56|540.55|538.55|539.56|537.56|0
1643705960000|2022-02-01 08:59:20|539.89|537.89|540|538|540|538|539.89|537.89|0
1643705970000|2022-02-01 08:59:30|539.56|537.56|539.45|537.45|539.89|537.89|539.45|537.45|0
1643705980000|2022-02-01 08:59:40|539.56|537.56|539.78|537.78|539.78|537.78|539.56|537.56|0
1643705990000|2022-02-01 08:59:50|539.67|537.67|539.78|537.78|539.78|537.78|539.67|537.67|0
1643706000000|2022-02-01 09:00:00|540|538|539.34|537.34|540|538|539.23|537.23|0
1643706010000|2022-02-01 09:00:10|539.23|537.23|538.68|536.68|539.23|537.23|538.46|536.46|0
1643706020000|2022-02-01 09:00:20|538.57|536.57|536.59|534.59|538.57|536.57|536.59|534.59|0
1643706030000|2022-02-01 09:00:30|536.49|534.49|537.69|535.69|537.69|535.69|536.49|534.49|0
1643706040000|2022-02-01 09:00:40|537.47|535.47|538.02|536.02|538.02|536.02|537.47|535.47|0
1643706050000|2022-02-01 09:00:50|538.13|536.13|538.68|536.68|538.68|536.68|538.13|536.13|0
1643706060000|2022-02-01 09:01:00|538.46|536.46|539.56|537.56|539.56|537.56|538.46|536.46|0
1643706070000|2022-02-01 09:01:10|540.33|538.33|540.88|538.88|540.88|538.88|540.33|538.33|0
1643706080000|2022-02-01 09:01:20|540.44|538.44|540.88|538.88|540.88|538.88|540.44|538.44|0
1643706090000|2022-02-01 09:01:30|540.66|538.66|540.88|538.88|540.88|538.88|540.66|538.66|0
1643706100000|2022-02-01 09:01:40|540.66|538.66|540.88|538.88|540.88|538.88|540.66|538.66|0
1643706110000|2022-02-01 09:01:50|540.66|538.66|540.88|538.88|540.88|538.88|540.44|538.44|0
1643706120000|2022-02-01 09:02:00|540.77|538.77|540.66|538.66|541.1|539.1|540.66|538.66|0
1643706130000|2022-02-01 09:02:10|540.55|538.55|540.66|538.66|540.66|538.66|540.55|538.55|0
1643706140000|2022-02-01 09:02:20|540.55|538.55|539.34|537.34|540.55|538.55|539.23|537.23|0
1643706150000|2022-02-01 09:02:30|538.68|536.68|539.34|537.34|539.34|537.34|538.68|536.68|0
1643706160000|2022-02-01 09:02:40|539.23|537.23|539.01|537.01|539.23|537.23|538.79|536.79|0
1643706170000|2022-02-01 09:02:50|538.68|536.68|539.01|537.01|539.12|537.12|538.68|536.68|0
1643706180000|2022-02-01 09:03:00|538.68|536.68|538.57|536.57|538.68|536.68|538.24|536.24|0
1643706190000|2022-02-01 09:03:10|539.12|537.12|539.78|537.78|539.78|537.78|539.12|537.12|0
1643706200000|2022-02-01 09:03:20|539.56|537.56|539.23|537.23|539.56|537.56|539.23|537.23|0
1643706210000|2022-02-01 09:03:30|539.34|537.34|539.78|537.78|539.78|537.78|539.34|537.34|0
1643706220000|2022-02-01 09:03:40|539.23|537.23|538.9|536.9|539.23|537.23|538.79|536.79|0
1643706230000|2022-02-01 09:03:50|538.68|536.68|539.01|537.01|539.01|537.01|538.68|536.68|0
1643706240000|2022-02-01 09:04:00|539.12|537.12|539.34|537.34|539.34|537.34|539.12|537.12|0
1643706250000|2022-02-01 09:04:10|538.9|536.9|539.34|537.34|539.34|537.34|538.9|536.9|0
1643706260000|2022-02-01 09:04:20|539.45|537.45|539.89|537.89|539.89|537.89|539.45|537.45|0
1643706270000|2022-02-01 09:04:30|539.56|537.56|538.68|536.68|539.56|537.56|538.46|536.46|0
1643706280000|2022-02-01 09:04:40|538.46|536.46|538.35|536.35|538.46|536.46|538.24|536.24|0
1643706290000|2022-02-01 09:04:50|538.02|536.02|538.13|536.13|538.13|536.13|538.02|536.02|0
1643706300000|2022-02-01 09:05:00|538.24|536.24|538.24|536.24|538.35|536.35|538.24|536.24|0
1643706310000|2022-02-01 09:05:10|538.46|536.46|537.91|535.91|538.46|536.46|537.91|535.91|0
1643706320000|2022-02-01 09:05:20|538.02|536.02|537.8|535.8|538.13|536.13|537.8|535.8|0
1643706330000|2022-02-01 09:05:30|537.91|535.91|537.58|535.58|537.91|535.91|537.58|535.58|0
1643706340000|2022-02-01 09:05:40|537.47|535.47|537.14|535.14|537.58|535.58|537.14|535.14|0
1643706350000|2022-02-01 09:05:50|537.36|535.36|537.36|535.36|537.36|535.36|537.25|535.25|0
1643706360000|2022-02-01 09:06:00|537.58|535.58|537.58|535.58|537.8|535.8|537.58|535.58|0
1643706370000|2022-02-01 09:06:10|537.69|535.69|537.03|535.03|537.69|535.69|537.03|535.03|0
1643706380000|2022-02-01 09:06:20|536.7|534.7|537.03|535.03|537.25|535.25|536.7|534.7|0
1643706390000|2022-02-01 09:06:30|537.25|535.25|537.14|535.14|537.25|535.25|537.14|535.14|0
1643706400000|2022-02-01 09:06:40|536.92|534.92|536.15|534.15|536.92|534.92|536.15|534.15|0
1643706410000|2022-02-01 09:06:50|536.26|534.26|536.26|534.26|536.26|534.26|536.26|534.26|0
1643706420000|2022-02-01 09:07:00|536.04|534.04|535.17|533.17|536.04|534.04|535.17|533.17|0
1643706430000|2022-02-01 09:07:10|535.6|533.6|535.39|533.39|535.6|533.6|535.39|533.39|0
1643706440000|2022-02-01 09:07:20|535.71|533.71|535.93|533.93|536.04|534.04|535.71|533.71|0
1643706450000|2022-02-01 09:07:30|536.26|534.26|536.04|534.04|536.26|534.26|536.04|534.04|0
1643706460000|2022-02-01 09:07:40|535.93|533.93|535.38|533.38|536.7|534.7|535.38|533.38|0
1643706470000|2022-02-01 09:07:50|535.6|533.6|535.82|533.82|535.82|533.82|535.6|533.6|0
1643706480000|2022-02-01 09:08:00|535.93|533.93|536.48|534.48|536.48|534.48|535.93|533.93|0
1643706490000|2022-02-01 09:08:10|536.7|534.7|536.7|534.7|536.7|534.7|536.7|534.7|0
1643706500000|2022-02-01 09:08:20|536.92|534.92|536.92|534.92|537.14|535.14|536.7|534.7|0
1643706510000|2022-02-01 09:08:30|536.81|534.81|536.81|534.81|536.92|534.92|536.7|534.7|0
1643706520000|2022-02-01 09:08:40|536.7|534.7|536.81|534.81|537.03|535.03|536.7|534.7|0
1643706530000|2022-02-01 09:08:50|536.48|534.48|535.71|533.71|536.48|534.48|535.71|533.71|0
1643706540000|2022-02-01 09:09:00|535.38|533.38|535.38|533.38|535.38|533.38|535.27|533.27|0
1643706550000|2022-02-01 09:09:10|535.49|533.49|535.49|533.49|535.49|533.49|535.49|533.49|0
1643706560000|2022-02-01 09:09:20|535.6|533.6|535.38|533.38|535.6|533.6|535.38|533.38|0
1643706570000|2022-02-01 09:09:30|535.05|533.05|535.27|533.27|535.27|533.27|535.05|533.05|0
1643706580000|2022-02-01 09:09:40|535.49|533.49|536.04|534.04|536.04|534.04|535.38|533.38|0
1643706590000|2022-02-01 09:09:50|536.37|534.37|535.71|533.71|536.37|534.37|535.71|533.71|0
1643706600000|2022-02-01 09:10:00|536.04|534.04|535.93|533.93|536.04|534.04|535.71|533.71|0
1643706610000|2022-02-01 09:10:10|535.49|533.49|535.16|533.16|535.49|533.49|535.16|533.16|0
1643706620000|2022-02-01 09:10:20|534.94|532.94|534.51|532.51|534.94|532.94|534.39|532.39|0
1643706630000|2022-02-01 09:10:30|534.72|532.72|534.61|532.61|534.72|532.72|534.61|532.61|0
1643706640000|2022-02-01 09:10:40|534.72|532.72|535.05|533.05|535.05|533.05|534.72|532.72|0
1643706650000|2022-02-01 09:10:50|535.16|533.16|535.38|533.38|535.38|533.38|535.16|533.16|0
1643706660000|2022-02-01 09:11:00|536.15|534.15|536.7|534.7|536.7|534.7|536.15|534.15|0
1643706670000|2022-02-01 09:11:10|536.8|534.8|536.04|534.04|536.8|534.8|536.04|534.04|0
1643706680000|2022-02-01 09:11:20|536.58|534.58|536.58|534.58|536.7|534.7|536.58|534.58|0
1643706690000|2022-02-01 09:11:30|537.14|535.14|537.36|535.36|537.36|535.36|537.14|535.14|0
1643706700000|2022-02-01 09:11:40|537.46|535.46|537.02|535.02|537.46|535.46|537.02|535.02|0
1643706710000|2022-02-01 09:11:50|536.92|534.92|537.36|535.36|537.36|535.36|536.92|534.92|0
1643706720000|2022-02-01 09:12:00|537.14|535.14|538.24|536.24|538.24|536.24|537.14|535.14|0
1643706730000|2022-02-01 09:12:10|538.02|536.02|537.46|535.46|538.02|536.02|537.36|535.36|0
1643706740000|2022-02-01 09:12:20|537.36|535.36|538.02|536.02|538.02|536.02|537.36|535.36|0
1643706750000|2022-02-01 09:12:30|537.8|535.8|537.58|535.58|537.8|535.8|537.58|535.58|0
1643706760000|2022-02-01 09:12:40|536.26|534.26|536.26|534.26|536.26|534.26|536.26|534.26|0
1643706770000|2022-02-01 09:12:50|536.04|534.04|535.6|533.6|536.04|534.04|535.6|533.6|0
1643706780000|2022-02-01 09:13:00|535.82|533.82|535.82|533.82|535.92|533.92|535.82|533.82|0
1643706790000|2022-02-01 09:13:10|535.6|533.6|536.04|534.04|536.04|534.04|535.6|533.6|0
1643706800000|2022-02-01 09:13:20|535.92|533.92|536.04|534.04|536.04|534.04|535.92|533.92|0
1643706810000|2022-02-01 09:13:30|535.92|533.92|536.04|534.04|536.04|534.04|535.92|533.92|0
1643706820000|2022-02-01 09:13:40|535.7|533.7|535.82|533.82|535.82|533.82|535.7|533.7|0
1643706830000|2022-02-01 09:13:50|535.6|533.6|536.04|534.04|536.04|534.04|535.6|533.6|0
1643706840000|2022-02-01 09:14:00|536.26|534.26|536.7|534.7|536.92|534.92|536.26|534.26|0
1643706850000|2022-02-01 09:14:10|536.26|534.26|536.58|534.58|536.7|534.7|536.26|534.26|0
1643706860000|2022-02-01 09:14:20|536.7|534.7|536.58|534.58|536.7|534.7|536.58|534.58|0
1643706870000|2022-02-01 09:14:30|536.7|534.7|536.26|534.26|536.7|534.7|536.26|534.26|0
1643706880000|2022-02-01 09:14:40|536.36|534.36|535.7|533.7|536.36|534.36|535.7|533.7|0
1643706890000|2022-02-01 09:14:50|535.48|533.48|534.83|532.83|535.48|533.48|534.83|532.83|0
1643706900000|2022-02-01 09:15:00|534.61|532.61|535.16|533.16|535.16|533.16|534.61|532.61|0
1643706910000|2022-02-01 09:15:10|534.94|532.94|534.72|532.72|534.94|532.94|534.61|532.61|0
1643706920000|2022-02-01 09:15:20|534.83|532.83|535.48|533.48|535.48|533.48|534.83|532.83|0
1643706930000|2022-02-01 09:15:30|535.38|533.38|535.48|533.48|535.48|533.48|535.38|533.38|0
1643706940000|2022-02-01 09:15:40|535.6|533.6|535.16|533.16|535.6|533.6|535.16|533.16|0
1643706950000|2022-02-01 09:15:50|535.38|533.38|534.94|532.94|535.38|533.38|534.94|532.94|0
1643706960000|2022-02-01 09:16:00|534.72|532.72|535.04|533.04|535.04|533.04|534.72|532.72|0
1643706970000|2022-02-01 09:16:10|534.94|532.94|535.26|533.26|535.26|533.26|534.94|532.94|0
1643706980000|2022-02-01 09:16:20|534.94|532.94|535.6|533.6|535.6|533.6|534.72|532.72|0
1643706990000|2022-02-01 09:16:30|535.7|533.7|535.48|533.48|535.7|533.7|535.48|533.48|0
1643707000000|2022-02-01 09:16:40|535.7|533.7|535.48|533.48|535.7|533.7|535.48|533.48|0
1643707010000|2022-02-01 09:16:50|536.14|534.14|536.36|534.36|536.36|534.36|536.14|534.14|0
1643707020000|2022-02-01 09:17:00|536.48|534.48|536.58|534.58|536.58|534.58|536.48|534.48|0
1643707030000|2022-02-01 09:17:10|536.48|534.48|536.04|534.04|536.58|534.58|536.04|534.04|0
1643707040000|2022-02-01 09:17:20|535.82|533.82|536.14|534.14|536.14|534.14|535.82|533.82|0
1643707050000|2022-02-01 09:17:30|536.04|534.04|536.36|534.36|536.36|534.36|536.04|534.04|0
1643707060000|2022-02-01 09:17:40|536.47|534.47|536.47|534.47|536.69|534.69|536.36|534.36|0
1643707070000|2022-02-01 09:17:50|536.69|534.69|536.69|534.69|536.69|534.69|536.69|534.69|0
1643707080000|2022-02-01 09:18:00|536.58|534.58|536.25|534.25|536.58|534.58|536.25|534.25|0
1643707090000|2022-02-01 09:18:10|536.36|534.36|536.47|534.47|536.47|534.47|536.36|534.36|0
1643707100000|2022-02-01 09:18:20|536.25|534.25|536.25|534.25|536.47|534.47|536.25|534.25|0
1643707110000|2022-02-01 09:18:30|536.03|534.03|536.03|534.03|536.03|534.03|535.7|533.7|0
1643707120000|2022-02-01 09:18:40|535.82|533.82|535.82|533.82|535.82|533.82|535.82|533.82|0
1643707130000|2022-02-01 09:18:50|535.6|533.6|535.38|533.38|535.6|533.6|535.38|533.38|0
1643707140000|2022-02-01 09:19:00|535.6|533.6|533.84|531.84|535.6|533.6|533.84|531.84|0
1643707150000|2022-02-01 09:19:10|534.5|532.5|534.72|532.72|534.72|532.72|534.38|532.38|0
1643707160000|2022-02-01 09:19:20|534.94|532.94|534.5|532.5|534.94|532.94|534.5|532.5|0
1643707170000|2022-02-01 09:19:30|534.6|532.6|534.5|532.5|534.94|532.94|534.5|532.5|0
1643707180000|2022-02-01 09:19:40|534.28|532.28|534.5|532.5|534.5|532.5|534.28|532.28|0
1643707190000|2022-02-01 09:19:50|534.6|532.6|534.6|532.6|534.82|532.82|534.6|532.6|0
1643707200000|2022-02-01 09:20:00|534.72|532.72|535.04|533.04|535.59|533.59|534.72|532.72|0
1643707210000|2022-02-01 09:20:10|534.94|532.94|535.38|533.38|535.48|533.48|534.94|532.94|0
1643707220000|2022-02-01 09:20:20|535.59|533.59|535.59|533.59|535.59|533.59|535.48|533.48|0
1643707230000|2022-02-01 09:20:30|535.38|533.38|535.16|533.16|535.38|533.38|534.72|532.72|0
1643707240000|2022-02-01 09:20:40|534.82|532.82|534.5|532.5|534.82|532.82|534.5|532.5|0
1643707250000|2022-02-01 09:20:50|534.28|532.28|534.5|532.5|534.72|532.72|534.28|532.28|0
1643707260000|2022-02-01 09:21:00|534.6|532.6|534.5|532.5|534.6|532.6|534.38|532.38|0
1643707270000|2022-02-01 09:21:10|534.28|532.28|533.84|531.84|534.28|532.28|533.73|531.73|0
1643707280000|2022-02-01 09:21:20|533.62|531.62|533.29|531.29|533.62|531.62|533.29|531.29|0
1643707290000|2022-02-01 09:21:30|532.52|530.52|531.87|529.87|532.52|530.52|531.65|529.65|0
1643707300000|2022-02-01 09:21:40|531.65|529.65|531.53|529.53|531.75|529.75|531.53|529.53|0
1643707310000|2022-02-01 09:21:50|531.31|529.31|531.43|529.43|531.65|529.65|530.77|528.77|0
1643707320000|2022-02-01 09:22:00|531.87|529.87|530.33|528.33|531.87|529.87|530.33|528.33|0
1643707330000|2022-02-01 09:22:10|530.55|528.55|530.55|528.55|530.55|528.55|530.55|528.55|0
1643707340000|2022-02-01 09:22:20|531.21|529.21|531.21|529.21|531.43|529.43|531.21|529.21|0
1643707350000|2022-02-01 09:22:30|531.1|529.1|531.1|529.1|531.65|529.65|531.1|529.1|0
1643707360000|2022-02-01 09:22:40|530.55|528.55|530.55|528.55|530.99|528.99|530.55|528.55|0
1643707370000|2022-02-01 09:22:50|530.66|528.66|530.66|528.66|530.77|528.77|530.55|528.55|0
1643707380000|2022-02-01 09:23:00|530|528|530|528|530|528|529.9|527.9|0
1643707390000|2022-02-01 09:23:10|530.11|528.11|529.9|527.9|530.11|528.11|529.9|527.9|0
1643707400000|2022-02-01 09:23:20|530.11|528.11|529.9|527.9|530.33|528.33|529.9|527.9|0
1643707410000|2022-02-01 09:23:30|530.33|528.33|530.55|528.55|530.99|528.99|530.33|528.33|0
1643707420000|2022-02-01 09:23:40|530.44|528.44|531.31|529.31|531.31|529.31|530.44|528.44|0
1643707430000|2022-02-01 09:23:50|531.21|529.21|531.09|529.09|531.21|529.21|530.99|528.99|0
1643707440000|2022-02-01 09:24:00|530.88|528.88|530|528|530.88|528.88|530|528|0
1643707450000|2022-02-01 09:24:10|530.11|528.11|530.22|528.22|530.22|528.22|530.11|528.11|0
1643707460000|2022-02-01 09:24:20|530.11|528.11|529.89|527.89|530.11|528.11|529.46|527.46|0
1643707470000|2022-02-01 09:24:30|529.68|527.68|530.33|528.33|530.55|528.55|529.68|527.68|0
1643707480000|2022-02-01 09:24:40|530.11|528.11|530.55|528.55|530.55|528.55|530|528|0
1643707490000|2022-02-01 09:24:50|530.87|528.87|530.55|528.55|530.87|528.87|530.44|528.44|0
1643707500000|2022-02-01 09:25:00|530|528|529.68|527.68|530|528|529.68|527.68|0
1643707510000|2022-02-01 09:25:10|529.89|527.89|530.11|528.11|530.11|528.11|529.89|527.89|0
1643707520000|2022-02-01 09:25:20|530.33|528.33|530.66|528.66|530.99|528.99|530.33|528.33|0
1643707530000|2022-02-01 09:25:30|531.43|529.43|531.31|529.31|531.43|529.43|531.21|529.21|0
1643707540000|2022-02-01 09:25:40|531.64|529.64|531.31|529.31|531.64|529.64|531.21|529.21|0
1643707550000|2022-02-01 09:25:50|531.21|529.21|531.21|529.21|531.21|529.21|530.99|528.99|0
1643707560000|2022-02-01 09:26:00|530.99|528.99|530.99|528.99|530.99|528.99|530.77|528.77|0
1643707570000|2022-02-01 09:26:10|530.87|528.87|530.99|528.99|530.99|528.99|530.77|528.77|0
1643707580000|2022-02-01 09:26:20|530.55|528.55|530.55|528.55|530.55|528.55|530.44|528.44|0
1643707590000|2022-02-01 09:26:30|530.77|528.77|530.33|528.33|530.77|528.77|530.33|528.33|0
1643707600000|2022-02-01 09:26:40|530.65|528.65|530.11|528.11|530.65|528.65|530.11|528.11|0
1643707610000|2022-02-01 09:26:50|530.22|528.22|530.22|528.22|530.33|528.33|530.22|528.22|0
1643707620000|2022-02-01 09:27:00|530.33|528.33|530.33|528.33|530.55|528.55|530.33|528.33|0
1643707630000|2022-02-01 09:27:10|530.87|528.87|531.64|529.64|531.64|529.64|530.87|528.87|0
1643707640000|2022-02-01 09:27:20|531.42|529.42|530.77|528.77|531.42|529.42|530.77|528.77|0
1643707650000|2022-02-01 09:27:30|530.99|528.99|531.42|529.42|531.42|529.42|530.99|528.99|0
1643707660000|2022-02-01 09:27:40|531.21|529.21|530.77|528.77|531.21|529.21|530.77|528.77|0
1643707670000|2022-02-01 09:27:50|530.65|528.65|530.43|528.43|530.65|528.65|530.43|528.43|0
1643707680000|2022-02-01 09:28:00|529.45|527.45|529.45|527.45|529.45|527.45|529.45|527.45|0
1643707690000|2022-02-01 09:28:10|529.67|527.67|529.67|527.67|529.67|527.67|529.45|527.45|0
1643707700000|2022-02-01 09:28:20|529.45|527.45|529.45|527.45|529.67|527.67|529.45|527.45|0
1643707710000|2022-02-01 09:28:30|527.71|525.71|526.83|524.83|527.71|525.71|526.83|524.83|0
1643707720000|2022-02-01 09:28:40|525.96|523.96|525.41|523.41|525.96|523.96|525.41|523.41|0
1643707730000|2022-02-01 09:28:50|525.3|523.3|526.18|524.18|526.39|524.39|525.3|523.3|0
1643707740000|2022-02-01 09:29:00|526.39|524.39|526.28|524.28|526.61|524.61|526.28|524.28|0
1643707750000|2022-02-01 09:29:10|526.39|524.39|524.87|522.87|526.61|524.61|524.87|522.87|0
1643707760000|2022-02-01 09:29:20|524.54|522.54|523.78|521.78|524.65|522.65|523.78|521.78|0
1643707770000|2022-02-01 09:29:30|523.56|521.56|523.12|521.12|523.66|521.66|523.12|521.12|0
1643707780000|2022-02-01 09:29:40|522.69|520.69|523.56|521.56|523.56|521.56|522.69|520.69|0
1643707790000|2022-02-01 09:29:50|522.9|520.9|522.69|520.69|522.9|520.9|522.69|520.69|0
1643707800000|2022-02-01 09:30:00|522.79|520.79|521.92|519.92|522.79|520.79|521.82|519.82|0
1643707810000|2022-02-01 09:30:10|522.57|520.57|521.81|519.81|522.57|520.57|521.81|519.81|0
1643707820000|2022-02-01 09:30:20|522.35|520.35|522.9|520.9|523.12|521.12|522.35|520.35|0
1643707830000|2022-02-01 09:30:30|523.01|521.01|523.23|521.23|523.23|521.23|522.79|520.79|0
1643707840000|2022-02-01 09:30:40|523.78|521.78|523.99|521.99|523.99|521.99|523.78|521.78|0
1643707850000|2022-02-01 09:30:50|524.21|522.21|523.78|521.78|524.32|522.32|523.78|521.78|0
1643707860000|2022-02-01 09:31:00|523.99|521.99|523.44|521.44|523.99|521.99|523.12|521.12|0
1643707870000|2022-02-01 09:31:10|523.99|521.99|524.43|522.43|524.43|522.43|523.44|521.44|0
1643707880000|2022-02-01 09:31:20|524.1|522.1|524.1|522.1|524.21|522.21|523.99|521.99|0
1643707890000|2022-02-01 09:31:30|524.43|522.43|524.32|522.32|524.43|522.43|524.21|522.21|0
1643707900000|2022-02-01 09:31:40|524.43|522.43|524.21|522.21|524.43|522.43|524.21|522.21|0
1643707910000|2022-02-01 09:31:50|524.32|522.32|524.65|522.65|524.65|522.65|524.1|522.1|0
1643707920000|2022-02-01 09:32:00|524.75|522.75|524.43|522.43|524.75|522.75|524.43|522.43|0
1643707930000|2022-02-01 09:32:10|524.1|522.1|523.99|521.99|524.1|522.1|523.99|521.99|0
1643707940000|2022-02-01 09:32:20|523.56|521.56|523.34|521.34|523.77|521.77|523.34|521.34|0
1643707950000|2022-02-01 09:32:30|523.56|521.56|523.88|521.88|523.99|521.99|523.56|521.56|0
1643707960000|2022-02-01 09:32:40|523.99|521.99|524.1|522.1|524.21|522.21|523.99|521.99|0
1643707970000|2022-02-01 09:32:50|524.21|522.21|523.88|521.88|524.31|522.31|523.88|521.88|0
1643707980000|2022-02-01 09:33:00|523.56|521.56|523.34|521.34|523.66|521.66|523.34|521.34|0
1643707990000|2022-02-01 09:33:10|523.99|521.99|523.12|521.12|523.99|521.99|523.12|521.12|0
1643708000000|2022-02-01 09:33:20|523.01|521.01|522.25|520.25|523.01|521.01|522.25|520.25|0
1643708010000|2022-02-01 09:33:30|522.47|520.47|521.7|519.7|522.47|520.47|521.7|519.7|0
1643708020000|2022-02-01 09:33:40|521.81|519.81|522.47|520.47|522.47|520.47|521.81|519.81|0
1643708030000|2022-02-01 09:33:50|522.68|520.68|523.34|521.34|523.34|521.34|522.68|520.68|0
1643708040000|2022-02-01 09:34:00|523.22|521.22|523.99|521.99|523.99|521.99|523.22|521.22|0
1643708050000|2022-02-01 09:34:10|524.43|522.43|523.55|521.55|524.43|522.43|523.55|521.55|0
1643708060000|2022-02-01 09:34:20|523.44|521.44|523.12|521.12|523.44|521.44|523.12|521.12|0
1643708070000|2022-02-01 09:34:30|523.34|521.34|522.46|520.46|523.34|521.34|522.46|520.46|0
1643708080000|2022-02-01 09:34:40|522.9|520.9|522.79|520.79|522.9|520.9|522.79|520.79|0
1643708090000|2022-02-01 09:34:50|523.01|521.01|522.68|520.68|523.01|521.01|522.35|520.35|0
1643708100000|2022-02-01 09:35:00|522.79|520.79|523.12|521.12|523.12|521.12|522.79|520.79|0
1643708110000|2022-02-01 09:35:10|523.55|521.55|523.34|521.34|523.55|521.55|522.9|520.9|0
1643708120000|2022-02-01 09:35:20|523.55|521.55|523.88|521.88|523.88|521.88|523.55|521.55|0
1643708130000|2022-02-01 09:35:30|524.43|522.43|524.21|522.21|524.43|522.43|524.21|522.21|0
1643708140000|2022-02-01 09:35:40|524.09|522.09|524.21|522.21|524.21|522.21|524.09|522.09|0
1643708150000|2022-02-01 09:35:50|523.99|521.99|524.21|522.21|524.21|522.21|523.99|521.99|0
1643708160000|2022-02-01 09:36:00|524.09|522.09|524.21|522.21|524.21|522.21|524.09|522.09|0
1643708170000|2022-02-01 09:36:10|524.64|522.64|524.86|522.86|524.86|522.86|524.64|522.64|0
1643708180000|2022-02-01 09:36:20|525.08|523.08|524.86|522.86|525.08|523.08|524.86|522.86|0
1643708190000|2022-02-01 09:36:30|525.08|523.08|525.18|523.18|525.18|523.18|524.97|522.97|0
1643708200000|2022-02-01 09:36:40|525.4|523.4|525.52|523.52|525.73|523.73|525.3|523.3|0
1643708210000|2022-02-01 09:36:50|525.62|523.62|525.62|523.62|525.62|523.62|525.3|523.3|0
1643708220000|2022-02-01 09:37:00|525.73|523.73|525.4|523.4|525.73|523.73|525.4|523.4|0
1643708230000|2022-02-01 09:37:10|525.73|523.73|525.73|523.73|525.84|523.84|525.73|523.73|0
1643708240000|2022-02-01 09:37:20|525.3|523.3|525.52|523.52|525.52|523.52|525.3|523.3|0
1643708250000|2022-02-01 09:37:30|525.4|523.4|525.73|523.73|525.73|523.73|525.4|523.4|0
1643708260000|2022-02-01 09:37:40|525.84|523.84|525.73|523.73|525.84|523.84|525.52|523.52|0
1643708270000|2022-02-01 09:37:50|525.95|523.95|526.49|524.49|526.49|524.49|525.95|523.95|0
1643708280000|2022-02-01 09:38:00|527.26|525.26|527.04|525.04|527.48|525.48|527.04|525.04|0
1643708290000|2022-02-01 09:38:10|526.93|524.93|526.49|524.49|526.93|524.93|526.49|524.49|0
1643708300000|2022-02-01 09:38:20|526.39|524.39|526.17|524.17|526.39|524.39|526.17|524.17|0
1643708310000|2022-02-01 09:38:30|526.06|524.06|526.39|524.39|526.39|524.39|526.06|524.06|0
1643708320000|2022-02-01 09:38:40|526.17|524.17|526.17|524.17|526.17|524.17|526.17|524.17|0
1643708330000|2022-02-01 09:38:50|525.95|523.95|525.73|523.73|525.95|523.95|525.73|523.73|0
1643708340000|2022-02-01 09:39:00|525.51|523.51|525.84|523.84|525.95|523.95|525.51|523.51|0
1643708350000|2022-02-01 09:39:10|525.62|523.62|525.62|523.62|525.73|523.73|525.51|523.51|0
1643708360000|2022-02-01 09:39:20|525.95|523.95|526.17|524.17|526.17|524.17|525.73|523.73|0
1643708370000|2022-02-01 09:39:30|525.95|523.95|525.73|523.73|525.95|523.95|525.73|523.73|0
1643708380000|2022-02-01 09:39:40|525.51|523.51|525.3|523.3|525.51|523.51|525.3|523.3|0
1643708390000|2022-02-01 09:39:50|524.96|522.96|524.64|522.64|525.08|523.08|524.64|522.64|0
1643708400000|2022-02-01 09:40:00|523.99|521.99|523.22|521.22|523.99|521.99|523.22|521.22|0
1643708410000|2022-02-01 09:40:10|522.9|520.9|523.55|521.55|523.55|521.55|522.9|520.9|0
1643708420000|2022-02-01 09:40:20|523.77|521.77|523.99|521.99|523.99|521.99|523.77|521.77|0
1643708430000|2022-02-01 09:40:30|523.87|521.87|523.65|521.65|523.87|521.87|523.65|521.65|0
1643708440000|2022-02-01 09:40:40|523.87|521.87|524.09|522.09|524.2|522.2|523.87|521.87|0
1643708450000|2022-02-01 09:40:50|523.77|521.77|523.11|521.11|523.77|521.77|523.11|521.11|0
1643708460000|2022-02-01 09:41:00|523.33|521.33|523.33|521.33|523.33|521.33|523.22|521.22|0
1643708470000|2022-02-01 09:41:10|523.65|521.65|523.33|521.33|523.65|521.65|523.33|521.33|0
1643708480000|2022-02-01 09:41:20|523.55|521.55|523.11|521.11|523.55|521.55|523.11|521.11|0
1643708490000|2022-02-01 09:41:30|522.68|520.68|522.68|520.68|522.68|520.68|522.68|520.68|0
1643708500000|2022-02-01 09:41:40|522.56|520.56|522.78|520.78|522.78|520.78|522.46|520.46|0
1643708510000|2022-02-01 09:41:50|522.68|520.68|523.11|521.11|523.11|521.11|522.68|520.68|0
1643708520000|2022-02-01 09:42:00|523.33|521.33|523.77|521.77|523.77|521.77|523.33|521.33|0
1643708530000|2022-02-01 09:42:10|524.2|522.2|524.2|522.2|524.2|522.2|523.98|521.98|0
1643708540000|2022-02-01 09:42:20|524.86|522.86|524.64|522.64|524.86|522.86|524.64|522.64|0
1643708550000|2022-02-01 09:42:30|524.86|522.86|524.86|522.86|524.86|522.86|524.86|522.86|0
1643708560000|2022-02-01 09:42:40|524.96|522.96|525.29|523.29|525.29|523.29|524.86|522.86|0
1643708570000|2022-02-01 09:42:50|525.07|523.07|525.07|523.07|525.07|523.07|524.86|522.86|0
1643708590000|2022-02-01 09:43:10|525.51|523.51|524.86|522.86|525.51|523.51|524.86|522.86|0
1643708600000|2022-02-01 09:43:20|525.07|523.07|525.07|523.07|525.07|523.07|524.86|522.86|0
1643708610000|2022-02-01 09:43:30|525.29|523.29|525.07|523.07|525.29|523.29|525.07|523.07|0
1643708620000|2022-02-01 09:43:40|524.64|522.64|523.11|521.11|524.64|522.64|523.11|521.11|0
1643708630000|2022-02-01 09:43:50|522.46|520.46|521.15|519.15|522.46|520.46|521.15|519.15|0
1643708640000|2022-02-01 09:44:00|520.6|518.6|519.63|517.63|520.6|518.6|519.63|517.63|0
1643708650000|2022-02-01 09:44:10|520.93|518.93|521.37|519.37|521.37|519.37|520.93|518.93|0
1643708660000|2022-02-01 09:44:20|521.47|519.47|522.24|520.24|522.24|520.24|521.37|519.37|0
1643708670000|2022-02-01 09:44:30|522.46|520.46|522.89|520.89|522.89|520.89|522.24|520.24|0
1643708680000|2022-02-01 09:44:40|522.78|520.78|522.67|520.67|522.78|520.78|522.67|520.67|0
1643708690000|2022-02-01 09:44:50|523.22|521.22|523.11|521.11|523.22|521.22|522.67|520.67|0
1643708700000|2022-02-01 09:45:00|523.22|521.22|524.2|522.2|524.2|522.2|523.22|521.22|0
1643708710000|2022-02-01 09:45:10|524.09|522.09|524.2|522.2|524.2|522.2|523.76|521.76|0
1643708720000|2022-02-01 09:45:20|523.87|521.87|524.09|522.09|524.09|522.09|523.76|521.76|0
1643708730000|2022-02-01 09:45:30|523.98|521.98|523.87|521.87|524.09|522.09|523.87|521.87|0
1643708740000|2022-02-01 09:45:40|523.98|521.98|524.64|522.64|524.64|522.64|523.98|521.98|0
1643708750000|2022-02-01 09:45:50|524.52|522.52|524.64|522.64|524.64|522.64|524.52|522.52|0
1643708760000|2022-02-01 09:46:00|524.42|522.42|524.42|522.42|524.52|522.52|524.42|522.42|0
1643708770000|2022-02-01 09:46:10|523.98|521.98|524.2|522.2|524.2|522.2|523.98|521.98|0
1643708780000|2022-02-01 09:46:20|523.76|521.76|523.55|521.55|523.76|521.76|523.55|521.55|0
1643708790000|2022-02-01 09:46:30|523.33|521.33|523.55|521.55|523.55|521.55|523.33|521.33|0
1643708800000|2022-02-01 09:46:40|522.89|520.89|522.02|520.02|522.89|520.89|522.02|520.02|0
1643708810000|2022-02-01 09:46:50|522.12|520.12|522.46|520.46|522.46|520.46|521.91|519.91|0
1643708820000|2022-02-01 09:47:00|522.02|520.02|522.24|520.24|522.24|520.24|522.02|520.02|0
1643708830000|2022-02-01 09:47:10|522.46|520.46|523|521|523|521|522.46|520.46|0
1643708840000|2022-02-01 09:47:20|522.46|520.46|522.46|520.46|522.46|520.46|522.24|520.24|0
1643708850000|2022-02-01 09:47:30|522.24|520.24|521.37|519.37|522.24|520.24|521.37|519.37|0
1643708860000|2022-02-01 09:47:40|520.82|518.82|520.82|518.82|520.93|518.93|520.82|518.82|0
1643708870000|2022-02-01 09:47:50|520.5|518.5|519.84|517.84|520.5|518.5|519.84|517.84|0
1643708880000|2022-02-01 09:48:00|519.62|517.62|519.73|517.73|519.95|517.95|519.62|517.62|0
1643708890000|2022-02-01 09:48:10|519.19|517.19|519.62|517.62|519.62|517.62|519.19|517.19|0
1643708900000|2022-02-01 09:48:20|519.51|517.51|520.49|518.49|520.93|518.93|519.51|517.51|0
1643708910000|2022-02-01 09:48:30|520.6|518.6|520.06|518.06|520.6|518.6|520.06|518.06|0
1643708920000|2022-02-01 09:48:40|519.62|517.62|519.73|517.73|519.73|517.73|519.41|517.41|0
1643708930000|2022-02-01 09:48:50|520.28|518.28|519.84|517.84|520.28|518.28|519.84|517.84|0
1643708940000|2022-02-01 09:49:00|519.19|517.19|517.89|515.89|519.19|517.19|517.89|515.89|0
1643708950000|2022-02-01 09:49:10|517.67|515.67|517.67|515.67|517.88|515.88|517.67|515.67|0
1643708960000|2022-02-01 09:49:20|517.88|515.88|517.34|515.34|518.1|516.1|517.34|515.34|0
1643708970000|2022-02-01 09:49:30|517.55|515.55|517.88|515.88|517.99|515.99|517.45|515.45|0
1643708990000|2022-02-01 09:49:50|518.1|516.1|518.75|516.75|518.75|516.75|518.1|516.1|0
1643709000000|2022-02-01 09:50:00|518.97|516.97|518.86|516.86|518.97|516.97|518.86|516.86|0
1643709010000|2022-02-01 09:50:10|519.19|517.19|518.54|516.54|519.19|517.19|518.54|516.54|0
1643709020000|2022-02-01 09:50:20|518.32|516.32|518.1|516.1|518.32|516.32|517.88|515.88|0
1643709030000|2022-02-01 09:50:30|517.88|515.88|517.45|515.45|517.88|515.88|517.23|515.23|0
1643709040000|2022-02-01 09:50:40|517.77|515.77|517.88|515.88|517.88|515.88|517.77|515.77|0
1643709050000|2022-02-01 09:50:50|517.67|515.67|517.88|515.88|518.1|516.1|517.67|515.67|0
1643709060000|2022-02-01 09:51:00|518.21|516.21|517.45|515.45|518.21|516.21|517.45|515.45|0
1643709070000|2022-02-01 09:51:10|517.23|515.23|517.23|515.23|517.45|515.45|517.23|515.23|0
1643709080000|2022-02-01 09:51:20|517.34|515.34|516.8|514.8|517.34|515.34|516.8|514.8|0
1643709090000|2022-02-01 09:51:30|517.45|515.45|518.1|516.1|518.1|516.1|517.45|515.45|0
1643709100000|2022-02-01 09:51:40|518.32|516.32|518.32|516.32|518.32|516.32|518.1|516.1|0
1643709110000|2022-02-01 09:51:50|518.53|516.53|519.84|517.84|519.84|517.84|518.53|516.53|0
1643709120000|2022-02-01 09:52:00|519.73|517.73|519.62|517.62|519.73|517.73|519.19|517.19|0
1643709130000|2022-02-01 09:52:10|519.51|517.51|519.84|517.84|520.06|518.06|519.51|517.51|0
1643709140000|2022-02-01 09:52:20|520.06|518.06|519.84|517.84|520.06|518.06|519.62|517.62|0
1643709150000|2022-02-01 09:52:30|519.62|517.62|521.58|519.58|521.68|519.68|519.62|517.62|0
1643709160000|2022-02-01 09:52:40|521.14|519.14|521.36|519.36|521.58|519.58|521.14|519.14|0
1643709170000|2022-02-01 09:52:50|521.14|519.14|521.58|519.58|521.8|519.8|521.14|519.14|0
1643709180000|2022-02-01 09:53:00|521.68|519.68|520.49|518.49|521.68|519.68|520.49|518.49|0
1643709190000|2022-02-01 09:53:10|520.27|518.27|520.27|518.27|520.27|518.27|520.06|518.06|0
1643709200000|2022-02-01 09:53:20|520.16|518.16|519.84|517.84|520.16|518.16|519.84|517.84|0
1643709210000|2022-02-01 09:53:30|519.51|517.51|520.71|518.71|520.71|518.71|519.51|517.51|0
1643709220000|2022-02-01 09:53:40|520.49|518.49|520.93|518.93|520.93|518.93|520.27|518.27|0
1643709230000|2022-02-01 09:53:50|520.71|518.71|520.81|518.81|520.93|518.93|520.71|518.71|0
1643709240000|2022-02-01 09:54:00|521.58|519.58|521.14|519.14|521.58|519.58|520.93|518.93|0
1643709250000|2022-02-01 09:54:10|521.03|519.03|521.36|519.36|521.36|519.36|521.03|519.03|0
1643709260000|2022-02-01 09:54:20|521.58|519.58|521.36|519.36|521.8|519.8|521.36|519.36|0
1643709270000|2022-02-01 09:54:30|521.58|519.58|521.36|519.36|521.58|519.58|521.36|519.36|0
1643709280000|2022-02-01 09:54:40|521.47|519.47|521.68|519.68|521.8|519.8|521.36|519.36|0
1643709290000|2022-02-01 09:54:50|521.46|519.46|520.49|518.49|521.46|519.46|520.49|518.49|0
1643709300000|2022-02-01 09:55:00|520.27|518.27|520.71|518.71|520.71|518.71|520.27|518.27|0
1643709310000|2022-02-01 09:55:10|520.92|518.92|521.58|519.58|521.68|519.68|520.92|518.92|0
1643709320000|2022-02-01 09:55:20|521.8|519.8|521.68|519.68|521.8|519.8|521.68|519.68|0
1643709330000|2022-02-01 09:55:30|521.8|519.8|521.68|519.68|521.8|519.8|521.58|519.58|0
1643709340000|2022-02-01 09:55:40|521.9|519.9|521.8|519.8|522.01|520.01|521.8|519.8|0
1643709350000|2022-02-01 09:55:50|521.68|519.68|521.8|519.8|521.8|519.8|521.68|519.68|0
1643709360000|2022-02-01 09:56:00|522.01|520.01|521.79|519.79|522.01|520.01|521.79|519.79|0
1643709370000|2022-02-01 09:56:10|521.58|519.58|522.12|520.12|522.12|520.12|521.58|519.58|0
1643709380000|2022-02-01 09:56:20|521.79|519.79|522.01|520.01|522.01|520.01|521.79|519.79|0
1643709390000|2022-02-01 09:56:30|522.23|520.23|521.79|519.79|522.23|520.23|521.79|519.79|0
1643709400000|2022-02-01 09:56:40|522.01|520.01|522.77|520.77|522.77|520.77|522.01|520.01|0
1643709410000|2022-02-01 09:56:50|523.32|521.32|522.88|520.88|523.32|521.32|522.88|520.88|0
1643709420000|2022-02-01 09:57:00|523.1|521.1|522.67|520.67|523.21|521.21|522.67|520.67|0
1643709430000|2022-02-01 09:57:10|522.88|520.88|522.88|520.88|522.88|520.88|522.67|520.67|0
1643709440000|2022-02-01 09:57:20|522.77|520.77|521.79|519.79|522.77|520.77|521.79|519.79|0
1643709450000|2022-02-01 09:57:30|522.12|520.12|522.23|520.23|522.23|520.23|522.12|520.12|0
1643709460000|2022-02-01 09:57:40|522.66|520.66|522.77|520.77|522.77|520.77|522.66|520.66|0
1643709470000|2022-02-01 09:57:50|522.66|520.66|522.99|520.99|522.99|520.99|522.66|520.66|0
1643709480000|2022-02-01 09:58:00|523.1|521.1|523.42|521.42|523.42|521.42|522.88|520.88|0
1643709490000|2022-02-01 09:58:10|523.54|521.54|523.54|521.54|523.54|521.54|523.32|521.32|0
1643709500000|2022-02-01 09:58:20|523.75|521.75|523.32|521.32|523.75|521.75|523.32|521.32|0
1643709510000|2022-02-01 09:58:30|523.54|521.54|523.54|521.54|523.54|521.54|523.42|521.42|0
1643709520000|2022-02-01 09:58:40|523.1|521.1|522.77|520.77|523.1|521.1|522.77|520.77|0
1643709530000|2022-02-01 09:58:50|522.88|520.88|525.28|523.28|525.28|523.28|522.88|520.88|0
1643709540000|2022-02-01 09:59:00|525.5|523.5|526.15|524.15|526.15|524.15|525.5|523.5|0
1643709550000|2022-02-01 09:59:10|526.26|524.26|525.6|523.6|526.26|524.26|525.6|523.6|0
1643709560000|2022-02-01 09:59:20|525.82|523.82|525.6|523.6|525.93|523.93|525.28|523.28|0
1643709570000|2022-02-01 09:59:30|525.38|523.38|524.84|522.84|525.38|523.38|524.63|522.63|0
1643709580000|2022-02-01 09:59:40|524.63|522.63|525.28|523.28|525.28|523.28|524.63|522.63|0
1643709590000|2022-02-01 09:59:50|525.17|523.17|524.63|522.63|525.17|523.17|524.63|522.63|0
1643709600000|2022-02-01 10:00:00|524.29|522.29|524.95|522.95|524.95|522.95|524.29|522.29|0
1643709610000|2022-02-01 10:00:10|525.06|523.06|525.28|523.28|525.28|523.28|525.06|523.06|0
1643709620000|2022-02-01 10:00:20|525.06|523.06|525.28|523.28|525.28|523.28|525.06|523.06|0
1643709630000|2022-02-01 10:00:30|525.38|523.38|525.28|523.28|525.38|523.38|525.28|523.28|0
1643709640000|2022-02-01 10:00:40|525.06|523.06|524.41|522.41|525.06|523.06|524.29|522.29|0
1643709650000|2022-02-01 10:00:50|524.29|522.29|524.84|522.84|524.84|522.84|524.29|522.29|0
1643709660000|2022-02-01 10:01:00|524.95|522.95|524.41|522.41|524.95|522.95|524.29|522.29|0
1643709670000|2022-02-01 10:01:10|524.19|522.19|524.07|522.07|524.19|522.19|524.07|522.07|0
1643709680000|2022-02-01 10:01:20|524.29|522.29|524.29|522.29|524.29|522.29|524.07|522.07|0
1643709690000|2022-02-01 10:01:30|524.41|522.41|524.84|522.84|524.84|522.84|523.97|521.97|0
1643709700000|2022-02-01 10:01:40|525.71|523.71|525.28|523.28|525.71|523.71|525.28|523.28|0
1643709710000|2022-02-01 10:01:50|525.06|523.06|524.62|522.62|525.06|523.06|524.62|522.62|0
1643709730000|2022-02-01 10:02:10|524.41|522.41|523.97|521.97|524.41|522.41|523.97|521.97|0
1643709740000|2022-02-01 10:02:20|524.07|522.07|523.75|521.75|524.07|522.07|523.32|521.32|0
1643709750000|2022-02-01 10:02:30|523.53|521.53|523.53|521.53|523.53|521.53|523.53|521.53|0
1643709760000|2022-02-01 10:02:40|523.31|521.31|524.4|522.4|524.4|522.4|523.31|521.31|0
1643709770000|2022-02-01 10:02:50|525.28|523.28|525.93|523.93|525.93|523.93|525.28|523.28|0
1643709780000|2022-02-01 10:03:00|526.04|524.04|526.37|524.37|526.91|524.91|526.04|524.04|0
1643709790000|2022-02-01 10:03:10|526.59|524.59|526.15|524.15|526.59|524.59|526.15|524.15|0
1643709800000|2022-02-01 10:03:20|526.59|524.59|527.02|525.02|527.02|525.02|526.47|524.47|0
1643709810000|2022-02-01 10:03:30|526.81|524.81|526.59|524.59|526.81|524.81|526.37|524.37|0
1643709820000|2022-02-01 10:03:40|526.37|524.37|526.59|524.59|526.59|524.59|526.04|524.04|0
1643709830000|2022-02-01 10:03:50|526.37|524.37|526.15|524.15|526.37|524.37|526.15|524.15|0
1643709840000|2022-02-01 10:04:00|526.37|524.37|526.15|524.15|526.37|524.37|526.15|524.15|0
1643709850000|2022-02-01 10:04:10|526.37|524.37|527.02|525.02|527.02|525.02|526.15|524.15|0
1643709860000|2022-02-01 10:04:20|527.24|525.24|528.12|526.12|528.33|526.33|527.24|525.24|0
1643709870000|2022-02-01 10:04:30|528.22|526.22|528.55|526.55|528.55|526.55|528.12|526.12|0
1643709880000|2022-02-01 10:04:40|528.33|526.33|528.22|526.22|528.33|526.33|528.22|526.22|0
1643709890000|2022-02-01 10:04:50|528.33|526.33|528.44|526.44|528.44|526.44|528.33|526.33|0
1643709900000|2022-02-01 10:05:00|528.33|526.33|528.55|526.55|528.77|526.77|528.33|526.33|0
1643709910000|2022-02-01 10:05:10|528.33|526.33|528.55|526.55|528.88|526.88|528.33|526.33|0
1643709920000|2022-02-01 10:05:20|528.44|526.44|528.33|526.33|528.55|526.55|528.22|526.22|0
1643709930000|2022-02-01 10:05:30|528.44|526.44|528.99|526.99|528.99|526.99|528.44|526.44|0
1643709940000|2022-02-01 10:05:40|529.43|527.43|529.31|527.31|529.64|527.64|529.31|527.31|0
1643709950000|2022-02-01 10:05:50|529.21|527.21|529.31|527.31|529.43|527.43|529.21|527.21|0
1643709960000|2022-02-01 10:06:00|529.43|527.43|529.31|527.31|529.64|527.64|529.31|527.31|0
1643709970000|2022-02-01 10:06:10|529.43|527.43|529.53|527.53|529.53|527.53|529.43|527.43|0
1643709980000|2022-02-01 10:06:20|529.64|527.64|529.64|527.64|529.86|527.86|529.64|527.64|0
1643709990000|2022-02-01 10:06:30|529.43|527.43|528.87|526.87|529.43|527.43|528.55|526.55|0
1643710000000|2022-02-01 10:06:40|528.99|526.99|528.99|526.99|528.99|526.99|528.87|526.87|0
1643710010000|2022-02-01 10:06:50|528.55|526.55|528.77|526.77|528.77|526.77|528.33|526.33|0
1643710020000|2022-02-01 10:07:00|528.66|526.66|528.99|526.99|528.99|526.99|528.66|526.66|0
1643710030000|2022-02-01 10:07:10|529.21|527.21|529.86|527.86|530.08|528.08|529.21|527.21|0
1643710040000|2022-02-01 10:07:20|530.08|528.08|529.64|527.64|530.08|528.08|529.64|527.64|0
1643710050000|2022-02-01 10:07:30|529.42|527.42|529.42|527.42|529.64|527.64|529.42|527.42|0
1643710060000|2022-02-01 10:07:40|529.21|527.21|529.21|527.21|529.21|527.21|529.21|527.21|0
1643710070000|2022-02-01 10:07:50|528.33|526.33|528.55|526.55|528.77|526.77|528.33|526.33|0
1643710080000|2022-02-01 10:08:00|528.33|526.33|528.55|526.55|528.77|526.77|528.11|526.11|0
1643710090000|2022-02-01 10:08:10|528.65|526.65|528.33|526.33|528.65|526.65|528.33|526.33|0
1643710100000|2022-02-01 10:08:20|528.22|526.22|528.22|526.22|528.22|526.22|528.11|526.11|0
1643710110000|2022-02-01 10:08:30|528.11|526.11|528.22|526.22|528.22|526.22|527.68|525.68|0
1643710120000|2022-02-01 10:08:40|528.11|526.11|528.77|526.77|528.99|526.99|528.11|526.11|0
1643710130000|2022-02-01 10:08:50|528.65|526.65|529.42|527.42|529.42|527.42|528.65|526.65|0
1643710140000|2022-02-01 10:09:00|529.09|527.09|528.33|526.33|529.09|527.09|528.33|526.33|0
1643710150000|2022-02-01 10:09:10|528.77|526.77|528.65|526.65|528.77|526.77|528.33|526.33|0
1643710160000|2022-02-01 10:09:20|528.55|526.55|528.55|526.55|528.65|526.65|528.43|526.43|0
1643710170000|2022-02-01 10:09:30|528.77|526.77|528.77|526.77|528.99|526.99|528.77|526.77|0
1643710190000|2022-02-01 10:09:50|528.87|526.87|528.99|526.99|529.31|527.31|528.87|526.87|0
1643710200000|2022-02-01 10:10:00|528.77|526.77|528.65|526.65|528.77|526.77|528.65|526.65|0
1643710210000|2022-02-01 10:10:10|528.77|526.77|528.55|526.55|528.77|526.77|528.55|526.55|0
1643710220000|2022-02-01 10:10:20|528.65|526.65|528.55|526.55|528.65|526.65|528.55|526.55|0
1643710230000|2022-02-01 10:10:30|528.65|526.65|528.55|526.55|528.77|526.77|528.11|526.11|0
1643710240000|2022-02-01 10:10:40|528.33|526.33|527.89|525.89|528.33|526.33|527.89|525.89|0
1643710250000|2022-02-01 10:10:50|528|526|528.55|526.55|528.55|526.55|528|526|0
1643710260000|2022-02-01 10:11:00|528.77|526.77|528.77|526.77|528.98|526.98|528.77|526.77|0
1643710270000|2022-02-01 10:11:10|528.98|526.98|529.86|527.86|529.86|527.86|528.98|526.98|0
1643710280000|2022-02-01 10:11:20|529.53|527.53|529.2|527.2|529.53|527.53|529.2|527.2|0
1643710290000|2022-02-01 10:11:30|528.87|526.87|529.2|527.2|529.2|527.2|528.87|526.87|0
1643710300000|2022-02-01 10:11:40|528.98|526.98|528.55|526.55|528.98|526.98|528.55|526.55|0
1643710310000|2022-02-01 10:11:50|528.33|526.33|528.21|526.21|528.33|526.33|528.11|526.11|0
1643710320000|2022-02-01 10:12:00|528.11|526.11|527.67|525.67|528.33|526.33|527.67|525.67|0
1643710330000|2022-02-01 10:12:10|528.11|526.11|527.89|525.89|528.11|526.11|527.89|525.89|0
1643710340000|2022-02-01 10:12:20|527.78|525.78|527.56|525.56|527.78|525.78|527.45|525.45|0
1643710350000|2022-02-01 10:12:30|527.45|525.45|527.45|525.45|527.45|525.45|527.34|525.34|0
1643710360000|2022-02-01 10:12:40|527.23|525.23|527.45|525.45|527.45|525.45|527.23|525.23|0
1643710370000|2022-02-01 10:12:50|527.12|525.12|527.02|525.02|527.45|525.45|527.02|525.02|0
1643710380000|2022-02-01 10:13:00|526.8|524.8|527.02|525.02|527.02|525.02|526.8|524.8|0
1643710390000|2022-02-01 10:13:10|527.67|525.67|527.56|525.56|527.67|525.67|527.56|525.56|0
1643710400000|2022-02-01 10:13:20|527.45|525.45|527.34|525.34|527.45|525.45|527.34|525.34|0
1643710410000|2022-02-01 10:13:30|527.23|525.23|527.02|525.02|527.23|525.23|527.02|525.02|0
1643710420000|2022-02-01 10:13:40|526.58|524.58|526.14|524.14|526.58|524.58|526.14|524.14|0
1643710430000|2022-02-01 10:13:50|525.92|523.92|525.92|523.92|526.03|524.03|525.92|523.92|0
1643710440000|2022-02-01 10:14:00|526.14|524.14|525.92|523.92|526.14|524.14|525.71|523.71|0
1643710450000|2022-02-01 10:14:10|526.36|524.36|526.14|524.14|526.36|524.36|526.14|524.14|0
1643710460000|2022-02-01 10:14:20|526.36|524.36|526.25|524.25|526.36|524.36|526.25|524.25|0
1643710470000|2022-02-01 10:14:30|526.14|524.14|526.36|524.36|526.58|524.58|526.14|524.14|0
1643710480000|2022-02-01 10:14:40|526.58|524.58|527.01|525.01|527.01|525.01|526.58|524.58|0
1643710490000|2022-02-01 10:14:50|526.8|524.8|527.45|525.45|527.45|525.45|526.8|524.8|0
1643710500000|2022-02-01 10:15:00|527.67|525.67|527.67|525.67|527.77|525.77|527.67|525.67|0
1643710510000|2022-02-01 10:15:10|527.45|525.45|527.67|525.67|527.67|525.67|527.45|525.45|0
1643710520000|2022-02-01 10:15:20|527.77|525.77|527.77|525.77|527.77|525.77|527.77|525.77|0
1643710530000|2022-02-01 10:15:30|527.89|525.89|528.11|526.11|528.33|526.33|527.89|525.89|0
1643710540000|2022-02-01 10:15:40|528.21|526.21|528.98|526.98|528.98|526.98|528.21|526.21|0
1643710550000|2022-02-01 10:15:50|528.76|526.76|528.98|526.98|528.98|526.98|528.76|526.76|0
1643710560000|2022-02-01 10:16:00|528.54|526.54|528.76|526.76|528.76|526.76|528.54|526.54|0
1643710570000|2022-02-01 10:16:10|529.2|527.2|528.76|526.76|529.2|527.2|528.76|526.76|0
1643710580000|2022-02-01 10:16:20|528.65|526.65|528.32|526.32|528.65|526.65|528.32|526.32|0
1643710590000|2022-02-01 10:16:30|528.11|526.11|528.11|526.11|528.11|526.11|528.11|526.11|0
1643710600000|2022-02-01 10:16:40|527.89|525.89|527.67|525.67|527.89|525.89|527.67|525.67|0
1643710610000|2022-02-01 10:16:50|526.9|524.9|526.9|524.9|526.9|524.9|526.9|524.9|0
1643710620000|2022-02-01 10:17:00|526.68|524.68|526.14|524.14|526.68|524.68|526.14|524.14|0
1643710630000|2022-02-01 10:17:10|525.92|523.92|525.92|523.92|525.92|523.92|525.7|523.7|0
1643710640000|2022-02-01 10:17:20|525.7|523.7|525.92|523.92|525.92|523.92|525.7|523.7|0
1643710650000|2022-02-01 10:17:30|525.81|523.81|525.05|523.05|525.81|523.81|525.05|523.05|0
1643710660000|2022-02-01 10:17:40|524.93|522.93|524.61|522.61|524.93|522.93|524.61|522.61|0
1643710670000|2022-02-01 10:17:50|524.72|522.72|524.93|522.93|524.93|522.93|524.61|522.61|0
1643710680000|2022-02-01 10:18:00|525.05|523.05|524.83|522.83|525.05|523.05|524.72|522.72|0
1643710690000|2022-02-01 10:18:10|524.61|522.61|524.83|522.83|524.83|522.83|524.61|522.61|0
1643710700000|2022-02-01 10:18:20|524.93|522.93|525.48|523.48|525.92|523.92|524.93|522.93|0
1643710710000|2022-02-01 10:18:30|525.7|523.7|525.05|523.05|525.7|523.7|525.05|523.05|0
1643710720000|2022-02-01 10:18:40|524.93|522.93|525.05|523.05|525.05|523.05|524.93|522.93|0
1643710730000|2022-02-01 10:18:50|525.27|523.27|524.61|522.61|525.27|523.27|524.61|522.61|0
1643710740000|2022-02-01 10:19:00|524.83|522.83|525.37|523.37|525.48|523.48|524.83|522.83|0
1643710750000|2022-02-01 10:19:10|525.48|523.48|525.26|523.26|525.48|523.48|525.26|523.26|0
1643710770000|2022-02-01 10:19:30|525.48|523.48|525.05|523.05|525.48|523.48|524.83|522.83|0
1643710780000|2022-02-01 10:19:40|524.93|522.93|525.05|523.05|525.05|523.05|524.93|522.93|0
1643710790000|2022-02-01 10:19:50|524.93|522.93|525.48|523.48|525.48|523.48|524.93|522.93|0
1643710800000|2022-02-01 10:20:00|525.7|523.7|525.92|523.92|525.92|523.92|525.48|523.48|0
1643710810000|2022-02-01 10:20:10|526.14|524.14|525.92|523.92|526.36|524.36|525.92|523.92|0
1643710820000|2022-02-01 10:20:20|526.36|524.36|526.36|524.36|526.46|524.46|526.36|524.36|0
1643710830000|2022-02-01 10:20:30|525.92|523.92|525.81|523.81|525.92|523.92|525.81|523.81|0
1643710840000|2022-02-01 10:20:40|525.92|523.92|525.48|523.48|525.92|523.92|525.48|523.48|0
1643710850000|2022-02-01 10:20:50|525.26|523.26|525.15|523.15|525.26|523.26|525.15|523.15|0
1643710860000|2022-02-01 10:21:00|525.48|523.48|525.48|523.48|525.7|523.7|525.48|523.48|0
1643710870000|2022-02-01 10:21:10|525.92|523.92|524.61|522.61|525.92|523.92|524.61|522.61|0
1643710880000|2022-02-01 10:21:20|523.74|521.74|523.95|521.95|523.95|521.95|523.74|521.74|0
1643710890000|2022-02-01 10:21:30|523.84|521.84|523.62|521.62|523.84|521.84|523.62|521.62|0
1643710900000|2022-02-01 10:21:40|523.84|521.84|523.95|521.95|523.95|521.95|523.84|521.84|0
1643710910000|2022-02-01 10:21:50|523.84|521.84|523.74|521.74|523.95|521.95|523.74|521.74|0
1643710920000|2022-02-01 10:22:00|523.95|521.95|524.17|522.17|524.17|522.17|523.95|521.95|0
1643710930000|2022-02-01 10:22:10|524.39|522.39|524.17|522.17|524.39|522.39|524.17|522.17|0
1643710940000|2022-02-01 10:22:20|524.61|522.61|524.83|522.83|524.83|522.83|524.61|522.61|0
1643710950000|2022-02-01 10:22:30|525.04|523.04|524.83|522.83|525.04|523.04|524.83|522.83|0
1643710960000|2022-02-01 10:22:40|524.39|522.39|524.39|522.39|524.39|522.39|524.39|522.39|0
1643710970000|2022-02-01 10:22:50|524.61|522.61|524.49|522.49|524.61|522.61|524.49|522.49|0
1643710980000|2022-02-01 10:23:00|524.61|522.61|524.61|522.61|524.61|522.61|524.61|522.61|0
1643710990000|2022-02-01 10:23:10|524.71|522.71|525.48|523.48|525.7|523.7|524.71|522.71|0
1643711000000|2022-02-01 10:23:20|525.58|523.58|525.58|523.58|525.58|523.58|525.48|523.48|0
1643711010000|2022-02-01 10:23:30|524.93|522.93|524.28|522.28|524.93|522.93|524.17|522.17|0
1643711020000|2022-02-01 10:23:40|523.95|521.95|523.95|521.95|523.95|521.95|523.52|521.52|0
1643711030000|2022-02-01 10:23:50|523.84|521.84|523.95|521.95|523.95|521.95|523.84|521.84|0
1643711040000|2022-02-01 10:24:00|524.06|522.06|524.61|522.61|524.61|522.61|524.06|522.06|0
1643711050000|2022-02-01 10:24:10|524.17|522.17|524.61|522.61|524.61|522.61|524.17|522.17|0
1643711060000|2022-02-01 10:24:20|525.04|523.04|524.17|522.17|525.04|523.04|524.17|522.17|0
1643711070000|2022-02-01 10:24:30|524.61|522.61|524.27|522.27|524.61|522.61|524.17|522.17|0
1643711080000|2022-02-01 10:24:40|524.39|522.39|524.61|522.61|524.61|522.61|524.39|522.39|0
1643711100000|2022-02-01 10:25:00|524.93|522.93|525.48|523.48|525.7|523.7|524.93|522.93|0
1643711110000|2022-02-01 10:25:10|525.26|523.26|525.48|523.48|525.48|523.48|525.15|523.15|0
1643711120000|2022-02-01 10:25:20|525.7|523.7|525.7|523.7|525.91|523.91|525.7|523.7|0
1643711130000|2022-02-01 10:25:30|525.48|523.48|525.91|523.91|525.91|523.91|525.48|523.48|0
1643711140000|2022-02-01 10:25:40|526.02|524.02|526.13|524.13|526.13|524.13|526.02|524.02|0
1643711150000|2022-02-01 10:25:50|525.91|523.91|525.91|523.91|525.91|523.91|525.91|523.91|0
1643711160000|2022-02-01 10:26:00|526.57|524.57|526.79|524.79|526.79|524.79|526.46|524.46|0
1643711170000|2022-02-01 10:26:10|526.57|524.57|526.57|524.57|526.79|524.79|526.57|524.57|0
1643711180000|2022-02-01 10:26:20|526.67|524.67|526.67|524.67|526.67|524.67|526.67|524.67|0
1643711190000|2022-02-01 10:26:30|526.57|524.57|526.57|524.57|526.57|524.57|526.57|524.57|0
1643711200000|2022-02-01 10:26:40|526.46|524.46|526.79|524.79|526.79|524.79|526.46|524.46|0
1643711210000|2022-02-01 10:26:50|526.67|524.67|526.57|524.57|526.67|524.67|526.57|524.57|0
1643711220000|2022-02-01 10:27:00|527.01|525.01|526.79|524.79|527.22|525.22|526.79|524.79|0
1643711230000|2022-02-01 10:27:10|526.67|524.67|526.67|524.67|526.79|524.79|526.67|524.67|0
1643711240000|2022-02-01 10:27:20|526.79|524.79|526.35|524.35|526.79|524.79|526.35|524.35|0
1643711250000|2022-02-01 10:27:30|525.7|523.7|525.91|523.91|525.91|523.91|525.69|523.69|0
1643711260000|2022-02-01 10:27:40|526.13|524.13|525.91|523.91|526.13|524.13|525.91|523.91|0
1643711270000|2022-02-01 10:27:50|526.13|524.13|526.45|524.45|526.45|524.45|526.13|524.13|0
1643711280000|2022-02-01 10:28:00|526.35|524.35|525.91|523.91|526.35|524.35|525.91|523.91|0
1643711290000|2022-02-01 10:28:10|525.48|523.48|525.91|523.91|525.91|523.91|525.48|523.48|0
1643711300000|2022-02-01 10:28:20|525.69|523.69|525.69|523.69|525.69|523.69|525.69|523.69|0
1643711310000|2022-02-01 10:28:30|525.91|523.91|526.13|524.13|526.13|524.13|525.69|523.69|0
1643711320000|2022-02-01 10:28:40|526.79|524.79|526.57|524.57|527|525|526.57|524.57|0
1643711330000|2022-02-01 10:28:50|526.35|524.35|526.35|524.35|526.35|524.35|526.35|524.35|0
1643711340000|2022-02-01 10:29:00|526.13|524.13|526.57|524.57|526.57|524.57|526.13|524.13|0
1643711350000|2022-02-01 10:29:10|527.22|525.22|526.89|524.89|527.22|525.22|526.89|524.89|0
1643711360000|2022-02-01 10:29:20|526.79|524.79|526.45|524.45|526.79|524.79|526.45|524.45|0
1643711370000|2022-02-01 10:29:30|526.35|524.35|526.57|524.57|526.79|524.79|526.35|524.35|0
1643711380000|2022-02-01 10:29:40|526.79|524.79|527|525|527|525|526.79|524.79|0
1643711390000|2022-02-01 10:29:50|526.78|524.78|526.35|524.35|526.78|524.78|526.35|524.35|0
1643711400000|2022-02-01 10:30:00|525.91|523.91|524.49|522.49|525.91|523.91|524.49|522.49|0
1643711410000|2022-02-01 10:30:10|524.27|522.27|523.95|521.95|524.38|522.38|523.95|521.95|0
1643711420000|2022-02-01 10:30:20|523.62|521.62|523.83|521.83|523.83|521.83|523.62|521.62|0
1643711430000|2022-02-01 10:30:30|523.95|521.95|524.38|522.38|524.38|522.38|523.73|521.73|0
1643711440000|2022-02-01 10:30:40|524.6|522.6|524.82|522.82|524.82|522.82|524.6|522.6|0
1643711450000|2022-02-01 10:30:50|524.71|522.71|524.6|522.6|524.71|522.71|524.38|522.38|0
1643711460000|2022-02-01 10:31:00|524.71|522.71|524.38|522.38|524.71|522.71|524.38|522.38|0
1643711470000|2022-02-01 10:31:10|524.6|522.6|525.04|523.04|525.04|523.04|524.6|522.6|0
1643711480000|2022-02-01 10:31:20|525.26|523.26|525.69|523.69|525.69|523.69|525.26|523.26|0
1643711490000|2022-02-01 10:31:30|525.47|523.47|526.35|524.35|526.35|524.35|525.47|523.47|0
1643711500000|2022-02-01 10:31:40|526.13|524.13|526.13|524.13|526.13|524.13|525.91|523.91|0
1643711510000|2022-02-01 10:31:50|526.01|524.01|525.91|523.91|526.23|524.23|525.91|523.91|0
1643711520000|2022-02-01 10:32:00|526.35|524.35|526.13|524.13|526.35|524.35|526.13|524.13|0
1643711530000|2022-02-01 10:32:10|526.56|524.56|526.56|524.56|526.56|524.56|526.23|524.23|0
1643711540000|2022-02-01 10:32:20|526.35|524.35|526.67|524.67|526.67|524.67|526.35|524.35|0
1643711550000|2022-02-01 10:32:30|526.78|524.78|527|525|527|525|526.78|524.78|0
1643711560000|2022-02-01 10:32:40|527.22|525.22|527.32|525.32|527.44|525.44|527.22|525.22|0
1643711570000|2022-02-01 10:32:50|527.44|525.44|526.89|524.89|527.44|525.44|526.89|524.89|0
1643711580000|2022-02-01 10:33:00|527|525|527.22|525.22|527.22|525.22|527|525|0
1643711590000|2022-02-01 10:33:10|526.89|524.89|526.78|524.78|526.89|524.89|526.78|524.78|0
1643711600000|2022-02-01 10:33:20|527|525|526.78|524.78|527|525|526.78|524.78|0
1643711610000|2022-02-01 10:33:30|526.67|524.67|527.22|525.22|527.44|525.44|526.67|524.67|0
1643711620000|2022-02-01 10:33:40|527.44|525.44|527.44|525.44|527.44|525.44|527.44|525.44|0
1643711630000|2022-02-01 10:33:50|527.22|525.22|527.44|525.44|527.44|525.44|527.22|525.22|0
1643711640000|2022-02-01 10:34:00|527.66|525.66|527.87|525.87|527.87|525.87|527.66|525.66|0
1643711650000|2022-02-01 10:34:10|527.66|525.66|527.44|525.44|527.66|525.66|527.44|525.44|0
1643711660000|2022-02-01 10:34:20|527.87|525.87|527.66|525.66|527.98|525.98|527.66|525.66|0
1643711670000|2022-02-01 10:34:30|527.44|525.44|527.87|525.87|527.87|525.87|527.44|525.44|0
1643711680000|2022-02-01 10:34:40|528.09|526.09|527.65|525.65|528.09|526.09|527.65|525.65|0
1643711690000|2022-02-01 10:34:50|527.87|525.87|527.65|525.65|527.87|525.87|527.65|525.65|0
1643711700000|2022-02-01 10:35:00|527.54|525.54|527.87|525.87|527.87|525.87|527.54|525.54|0
1643711710000|2022-02-01 10:35:10|527.54|525.54|527.44|525.44|527.54|525.54|527.44|525.44|0
1643711720000|2022-02-01 10:35:20|527.22|525.22|527.22|525.22|527.22|525.22|526.89|524.89|0
1643711730000|2022-02-01 10:35:30|527|525|527|525|527.22|525.22|527|525|0
1643711740000|2022-02-01 10:35:40|526.89|524.89|527.1|525.1|527.1|525.1|526.89|524.89|0
1643711750000|2022-02-01 10:35:50|527.44|525.44|527|525|527.44|525.44|526.89|524.89|0
1643711760000|2022-02-01 10:36:00|527.22|525.22|527.22|525.22|527.44|525.44|527.22|525.22|0
1643711770000|2022-02-01 10:36:10|527.32|525.32|527.32|525.32|527.44|525.44|527.22|525.22|0
1643711780000|2022-02-01 10:36:20|527.22|525.22|528.97|526.97|528.97|526.97|527.22|525.22|0
1643711790000|2022-02-01 10:36:30|528.63|526.63|528.75|526.75|528.75|526.75|528.31|526.31|0
1643711800000|2022-02-01 10:36:40|528.53|526.53|528.75|526.75|528.75|526.75|528.53|526.53|0
1643711810000|2022-02-01 10:36:50|528.85|526.85|528.96|526.96|529.18|527.18|528.75|526.75|0
1643711820000|2022-02-01 10:37:00|529.07|527.07|529.4|527.4|529.4|527.4|529.07|527.07|0
1643711830000|2022-02-01 10:37:10|529.18|527.18|529.18|527.18|529.18|527.18|528.96|526.96|0
1643711840000|2022-02-01 10:37:20|528.96|526.96|528.53|526.53|528.96|526.96|528.53|526.53|0
1643711850000|2022-02-01 10:37:30|528.96|526.96|529.29|527.29|529.29|527.29|528.96|526.96|0
1643711860000|2022-02-01 10:37:40|529.18|527.18|529.29|527.29|529.29|527.29|529.18|527.18|0
1643711870000|2022-02-01 10:37:50|529.18|527.18|529.18|527.18|529.18|527.18|529.18|527.18|0
1643711880000|2022-02-01 10:38:00|529.29|527.29|529.18|527.18|529.29|527.29|529.18|527.18|0
1643711890000|2022-02-01 10:38:10|529.07|527.07|529.62|527.62|529.62|527.62|529.07|527.07|0
1643711900000|2022-02-01 10:38:20|529.4|527.4|529.4|527.4|529.72|527.72|529.4|527.4|0
1643711910000|2022-02-01 10:38:30|529.18|527.18|529.4|527.4|529.4|527.4|529.18|527.18|0
1643711920000|2022-02-01 10:38:40|529.18|527.18|529.18|527.18|529.18|527.18|529.18|527.18|0
1643711940000|2022-02-01 10:39:00|529.62|527.62|529.4|527.4|529.62|527.62|529.18|527.18|0
1643711960000|2022-02-01 10:39:20|530.06|528.06|530.82|528.82|530.82|528.82|530.06|528.06|0
1643711970000|2022-02-01 10:39:30|530.93|528.93|530.82|528.82|530.93|528.93|530.49|528.49|0
1643711980000|2022-02-01 10:39:40|530.71|528.71|530.93|528.93|530.93|528.93|530.71|528.71|0
1643711990000|2022-02-01 10:39:50|530.71|528.71|530.71|528.71|530.71|528.71|530.71|528.71|0
1643712000000|2022-02-01 10:40:00|530.28|528.28|529.4|527.4|530.28|528.28|529.4|527.4|0
1643712010000|2022-02-01 10:40:10|529.62|527.62|530.27|528.27|530.27|528.27|529.62|527.62|0
1643712020000|2022-02-01 10:40:20|530.06|528.06|529.84|527.84|530.06|528.06|529.84|527.84|0
1643712030000|2022-02-01 10:40:30|529.62|527.62|529.72|527.72|529.84|527.84|529.62|527.62|0
1643712040000|2022-02-01 10:40:40|529.62|527.62|529.4|527.4|529.62|527.62|528.85|526.85|0
1643712050000|2022-02-01 10:40:50|529.29|527.29|528.96|526.96|529.29|527.29|528.96|526.96|0
1643712060000|2022-02-01 10:41:00|528.74|526.74|528.85|526.85|528.96|526.96|528.74|526.74|0
1643712070000|2022-02-01 10:41:10|528.96|526.96|529.18|527.18|529.4|527.4|528.96|526.96|0
1643712080000|2022-02-01 10:41:20|528.96|526.96|528.74|526.74|528.96|526.96|528.74|526.74|0
1643712090000|2022-02-01 10:41:30|528.96|526.96|528.74|526.74|528.96|526.96|528.74|526.74|0
1643712100000|2022-02-01 10:41:40|528.52|526.52|528.31|526.31|528.52|526.52|528.31|526.31|0
1643712110000|2022-02-01 10:41:50|528.96|526.96|528.52|526.52|528.96|526.96|528.41|526.41|0
1643712120000|2022-02-01 10:42:00|528.31|526.31|528.31|526.31|528.31|526.31|528.31|526.31|0
1643712130000|2022-02-01 10:42:10|528.19|526.19|529.4|527.4|529.4|527.4|528.19|526.19|0
1643712140000|2022-02-01 10:42:20|529.18|527.18|528.3|526.3|529.18|527.18|528.3|526.3|0
1643712150000|2022-02-01 10:42:30|528.09|526.09|528.19|526.19|528.19|526.19|528.09|526.09|0
1643712160000|2022-02-01 10:42:40|528.41|526.41|528.41|526.41|528.52|526.52|528.41|526.41|0
1643712170000|2022-02-01 10:42:50|528.52|526.52|530.05|528.05|530.05|528.05|528.52|526.52|0
1643712180000|2022-02-01 10:43:00|530.38|528.38|530.27|528.27|530.93|528.93|530.27|528.27|0
1643712190000|2022-02-01 10:43:10|530.49|528.49|530.27|528.27|530.49|528.49|530.27|528.27|0
1643712200000|2022-02-01 10:43:20|530.05|528.05|530.05|528.05|530.05|528.05|530.05|528.05|0
1643712210000|2022-02-01 10:43:30|529.83|527.83|529.28|527.28|529.83|527.83|529.28|527.28|0
1643712220000|2022-02-01 10:43:40|529.4|527.4|529.4|527.4|529.4|527.4|529.28|527.28|0
1643712230000|2022-02-01 10:43:50|529.5|527.5|529.5|527.5|529.5|527.5|529.4|527.4|0
1643712240000|2022-02-01 10:44:00|528.96|526.96|528.52|526.52|528.96|526.96|528.52|526.52|0
1643712260000|2022-02-01 10:44:20|528.63|526.63|528.41|526.41|528.63|526.63|528.41|526.41|0
1643712270000|2022-02-01 10:44:30|528.08|526.08|527.87|525.87|528.08|526.08|527.87|525.87|0
1643712280000|2022-02-01 10:44:40|527.21|525.21|527.21|525.21|527.21|525.21|526.99|524.99|0
1643712290000|2022-02-01 10:44:50|526.88|524.88|526.77|524.77|526.88|524.88|526.66|524.66|0
1643712300000|2022-02-01 10:45:00|526.99|524.99|526.99|524.99|527.43|525.43|526.99|524.99|0
1643712310000|2022-02-01 10:45:10|526.66|524.66|526.99|524.99|526.99|524.99|526.66|524.66|0
1643712320000|2022-02-01 10:45:20|527.21|525.21|526.88|524.88|527.21|525.21|526.88|524.88|0
1643712330000|2022-02-01 10:45:30|526.99|524.99|526.88|524.88|526.99|524.99|526.77|524.77|0
1643712340000|2022-02-01 10:45:40|526.77|524.77|526.55|524.55|526.77|524.77|526.55|524.55|0
1643712350000|2022-02-01 10:45:50|526.34|524.34|525.9|523.9|526.34|524.34|525.9|523.9|0
1643712360000|2022-02-01 10:46:00|526|524|526.12|524.12|526.12|524.12|526|524|0
1643712370000|2022-02-01 10:46:10|526.34|524.34|526.34|524.34|526.34|524.34|526|524|0
1643712380000|2022-02-01 10:46:20|526.66|524.66|526.55|524.55|526.66|524.66|526.34|524.34|0
1643712390000|2022-02-01 10:46:30|526.34|524.34|526.34|524.34|526.34|524.34|526.34|524.34|0
1643712400000|2022-02-01 10:46:40|526.77|524.77|526.44|524.44|526.77|524.77|526.44|524.44|0
1643712410000|2022-02-01 10:46:50|526.34|524.34|525.46|523.46|526.34|524.34|525.46|523.46|0
1643712420000|2022-02-01 10:47:00|525.78|523.78|525.46|523.46|525.78|523.78|525.46|523.46|0
1643712430000|2022-02-01 10:47:10|525.68|523.68|526.12|524.12|526.12|524.12|525.68|523.68|0
1643712440000|2022-02-01 10:47:20|526.33|524.33|526.12|524.12|526.33|524.33|526|524|0
1643712450000|2022-02-01 10:47:30|526.33|524.33|526|524|526.33|524.33|525.9|523.9|0
1643712460000|2022-02-01 10:47:40|526.12|524.12|526.12|524.12|526.12|524.12|526.12|524.12|0
1643712470000|2022-02-01 10:47:50|526.33|524.33|525.78|523.78|526.33|524.33|525.78|523.78|0
1643712480000|2022-02-01 10:48:00|526.33|524.33|526.44|524.44|526.44|524.44|526.33|524.33|0
1643712490000|2022-02-01 10:48:10|526.55|524.55|527.21|525.21|527.64|525.64|526.55|524.55|0
1643712500000|2022-02-01 10:48:20|527.43|525.43|526.99|524.99|527.43|525.43|526.99|524.99|0
1643712510000|2022-02-01 10:48:30|527.21|525.21|527.43|525.43|527.43|525.43|527.21|525.21|0
1643712520000|2022-02-01 10:48:40|527.21|525.21|527.31|525.31|527.31|525.31|526.99|524.99|0
1643712530000|2022-02-01 10:48:50|527.21|525.21|526.88|524.88|527.21|525.21|526.88|524.88|0
1643712540000|2022-02-01 10:49:00|526.99|524.99|526.33|524.33|526.99|524.99|526.33|524.33|0
1643712550000|2022-02-01 10:49:10|526.22|524.22|525.68|523.68|526.22|524.22|525.68|523.68|0
1643712560000|2022-02-01 10:49:20|525.9|523.9|526|524|526|524|525.56|523.56|0
1643712570000|2022-02-01 10:49:30|526.11|524.11|525.9|523.9|526.11|524.11|525.9|523.9|0
1643712580000|2022-02-01 10:49:40|526.11|524.11|526.33|524.33|526.33|524.33|526.11|524.11|0
1643712590000|2022-02-01 10:49:50|526.11|524.11|525.46|523.46|526.33|524.33|525.46|523.46|0
1643712600000|2022-02-01 10:50:00|525.68|523.68|525.9|523.9|526.11|524.11|525.68|523.68|0
1643712610000|2022-02-01 10:50:10|526.11|524.11|525.9|523.9|526.11|524.11|525.9|523.9|0
1643712620000|2022-02-01 10:50:20|526.55|524.55|526.55|524.55|526.55|524.55|526.55|524.55|0
1643712630000|2022-02-01 10:50:30|526.99|524.99|526.77|524.77|526.99|524.99|526.77|524.77|0
1643712640000|2022-02-01 10:50:40|526.55|524.55|526.55|524.55|526.55|524.55|526.55|524.55|0
1643712650000|2022-02-01 10:50:50|526.33|524.33|525.68|523.68|526.33|524.33|525.68|523.68|0
1643712660000|2022-02-01 10:51:00|525.9|523.9|526.11|524.11|526.33|524.33|525.9|523.9|0
1643712670000|2022-02-01 10:51:10|525.68|523.68|525.78|523.78|525.78|523.78|525.68|523.68|0
1643712680000|2022-02-01 10:51:20|526.11|524.11|525.68|523.68|526.11|524.11|525.68|523.68|0
1643712690000|2022-02-01 10:51:30|525.34|523.34|525.46|523.46|525.46|523.46|525.34|523.34|0
1643712700000|2022-02-01 10:51:40|525.68|523.68|525.46|523.46|525.68|523.68|525.46|523.46|0
1643712710000|2022-02-01 10:51:50|525.24|523.24|524.37|522.37|525.24|523.24|524.37|522.37|0
1643712720000|2022-02-01 10:52:00|524.59|522.59|524.8|522.8|524.8|522.8|524.37|522.37|0
1643712730000|2022-02-01 10:52:10|524.91|522.91|524.8|522.8|525.02|523.02|524.8|522.8|0
1643712740000|2022-02-01 10:52:20|524.69|522.69|524.37|522.37|524.69|522.69|524.37|522.37|0
1643712750000|2022-02-01 10:52:30|523.93|521.93|523.82|521.82|524.15|522.15|523.82|521.82|0
1643712760000|2022-02-01 10:52:40|523.93|521.93|523.28|521.28|523.93|521.93|523.28|521.28|0
1643712770000|2022-02-01 10:52:50|523.06|521.06|522.84|520.84|523.06|521.06|522.84|520.84|0
1643712780000|2022-02-01 10:53:00|523.06|521.06|522.84|520.84|523.06|521.06|522.84|520.84|0
1643712790000|2022-02-01 10:53:10|523.28|521.28|523.93|521.93|524.25|522.25|523.28|521.28|0
1643712800000|2022-02-01 10:53:20|524.25|522.25|524.25|522.25|524.25|522.25|523.93|521.93|0
1643712810000|2022-02-01 10:53:30|524.37|522.37|524.15|522.15|524.37|522.37|524.03|522.03|0
1643712820000|2022-02-01 10:53:40|523.93|521.93|523.82|521.82|523.93|521.93|523.71|521.71|0
1643712830000|2022-02-01 10:53:50|523.71|521.71|523.28|521.28|523.71|521.71|523.28|521.28|0
1643712840000|2022-02-01 10:54:00|523.49|521.49|522.84|520.84|523.49|521.49|522.84|520.84|0
1643712850000|2022-02-01 10:54:10|522.73|520.73|522.84|520.84|522.84|520.84|522.73|520.73|0
1643712860000|2022-02-01 10:54:20|523.06|521.06|523.06|521.06|523.16|521.16|522.73|520.73|0
1643712870000|2022-02-01 10:54:30|522.84|520.84|523.06|521.06|523.16|521.16|522.84|520.84|0
1643712880000|2022-02-01 10:54:40|523.16|521.16|523.16|521.16|523.27|521.27|523.16|521.16|0
1643712890000|2022-02-01 10:54:50|522.94|520.94|522.84|520.84|523.06|521.06|522.84|520.84|0
1643712900000|2022-02-01 10:55:00|523.06|521.06|522.73|520.73|523.06|521.06|522.62|520.62|0
1643712910000|2022-02-01 10:55:10|522.84|520.84|522.84|520.84|522.84|520.84|522.62|520.62|0
1643712920000|2022-02-01 10:55:20|522.62|520.62|522.07|520.07|522.62|520.62|521.97|519.97|0
1643712930000|2022-02-01 10:55:30|521.97|519.97|521.53|519.53|521.97|519.97|521.53|519.53|0
1643712940000|2022-02-01 10:55:40|521.31|519.31|521.1|519.1|521.31|519.31|521.1|519.1|0
1643712950000|2022-02-01 10:55:50|521.31|519.31|521.31|519.31|521.31|519.31|521.31|519.31|0
1643712960000|2022-02-01 10:56:00|522.84|520.84|522.62|520.62|522.94|520.94|522.62|520.62|0
1643712970000|2022-02-01 10:56:10|522.4|520.4|522.94|520.94|522.94|520.94|522.4|520.4|0
1643712980000|2022-02-01 10:56:20|522.84|520.84|523.27|521.27|523.27|521.27|522.84|520.84|0
1643712990000|2022-02-01 10:56:30|523.93|521.93|523.49|521.49|523.93|521.93|523.49|521.49|0
1643713000000|2022-02-01 10:56:40|523.27|521.27|523.6|521.6|523.71|521.71|523.27|521.27|0
1643713010000|2022-02-01 10:56:50|524.03|522.03|523.93|521.93|524.03|522.03|523.93|521.93|0
1643713020000|2022-02-01 10:57:00|524.15|522.15|523.93|521.93|524.15|522.15|523.93|521.93|0
1643713030000|2022-02-01 10:57:10|524.36|522.36|524.14|522.14|524.36|522.36|524.03|522.03|0
1643713040000|2022-02-01 10:57:20|524.03|522.03|523.93|521.93|524.14|522.14|523.93|521.93|0
1643713050000|2022-02-01 10:57:30|524.14|522.14|524.14|522.14|524.36|522.36|524.14|522.14|0
1643713060000|2022-02-01 10:57:40|524.36|522.36|524.36|522.36|524.36|522.36|524.36|522.36|0
1643713070000|2022-02-01 10:57:50|524.58|522.58|524.14|522.14|524.8|522.8|524.14|522.14|0
1643713080000|2022-02-01 10:58:00|524.03|522.03|523.93|521.93|524.03|522.03|523.71|521.71|0
1643713090000|2022-02-01 10:58:10|524.36|522.36|524.8|522.8|524.8|522.8|524.36|522.36|0
1643713100000|2022-02-01 10:58:20|524.9|522.9|525.02|523.02|525.02|523.02|524.8|522.8|0
1643713110000|2022-02-01 10:58:30|525.12|523.12|524.36|522.36|525.12|523.12|524.36|522.36|0
1643713120000|2022-02-01 10:58:40|524.58|522.58|524.8|522.8|524.8|522.8|524.58|522.58|0
1643713130000|2022-02-01 10:58:50|524.68|522.68|523.49|521.49|524.68|522.68|523.49|521.49|0
1643713140000|2022-02-01 10:59:00|523.27|521.27|523.71|521.71|523.81|521.81|523.16|521.16|0
1643713150000|2022-02-01 10:59:10|523.93|521.93|523.81|521.81|524.14|522.14|523.71|521.71|0
1643713160000|2022-02-01 10:59:20|523.71|521.71|523.71|521.71|523.93|521.93|523.71|521.71|0
1643713170000|2022-02-01 10:59:30|523.93|521.93|523.59|521.59|523.93|521.93|523.59|521.59|0
1643713180000|2022-02-01 10:59:40|523.71|521.71|523.71|521.71|523.71|521.71|522.94|520.94|0
1643713190000|2022-02-01 10:59:50|523.59|521.59|523.27|521.27|523.59|521.59|523.27|521.27|0
1643713200000|2022-02-01 11:00:00|523.49|521.49|523.49|521.49|523.49|521.49|523.38|521.38|0
1643713210000|2022-02-01 11:00:10|524.8|522.8|524.9|522.9|524.9|522.9|524.58|522.58|0
1643713220000|2022-02-01 11:00:20|524.8|522.8|524.8|522.8|524.8|522.8|524.36|522.36|0
1643713230000|2022-02-01 11:00:30|524.58|522.58|524.58|522.58|524.58|522.58|524.36|522.36|0
1643713240000|2022-02-01 11:00:40|525.01|523.01|524.8|522.8|525.01|523.01|524.8|522.8|0
1643713250000|2022-02-01 11:00:50|525.01|523.01|524.8|522.8|525.01|523.01|524.68|522.68|0
1643713260000|2022-02-01 11:01:00|524.9|522.9|525.99|523.99|525.99|523.99|524.9|522.9|0
1643713270000|2022-02-01 11:01:10|526.21|524.21|523.27|521.27|526.21|524.21|523.27|521.27|0
1643713280000|2022-02-01 11:01:20|523.49|521.49|523.59|521.59|523.59|521.59|523.49|521.49|0
1643713290000|2022-02-01 11:01:30|523.27|521.27|523.05|521.05|523.49|521.49|523.05|521.05|0
1643713300000|2022-02-01 11:01:40|523.16|521.16|522.62|520.62|523.16|521.16|522.62|520.62|0
1643713310000|2022-02-01 11:01:50|522.4|520.4|522.62|520.62|522.62|520.62|522.4|520.4|0
1643713320000|2022-02-01 11:02:00|523.05|521.05|524.36|522.36|524.36|522.36|523.05|521.05|0
1643713330000|2022-02-01 11:02:10|524.8|522.8|524.8|522.8|524.8|522.8|524.58|522.58|0
1643713340000|2022-02-01 11:02:20|524.9|522.9|525.45|523.45|525.45|523.45|524.9|522.9|0
1643713350000|2022-02-01 11:02:30|525.34|523.34|526.21|524.21|526.21|524.21|525.34|523.34|0
1643713360000|2022-02-01 11:02:40|526.32|524.32|526.32|524.32|526.32|524.32|526.1|524.1|0
1643713370000|2022-02-01 11:02:50|527.2|525.2|528.29|526.29|528.29|526.29|527.2|525.2|0
1643713380000|2022-02-01 11:03:00|528.61|526.61|528.29|526.29|528.95|526.95|528.29|526.29|0
1643713390000|2022-02-01 11:03:10|528.61|526.61|528.73|526.73|528.73|526.73|528.39|526.39|0
1643713400000|2022-02-01 11:03:20|528.51|526.51|528.29|526.29|528.51|526.51|528.29|526.29|0
1643713410000|2022-02-01 11:03:30|528.18|526.18|528.73|526.73|528.73|526.73|528.18|526.18|0
1643713420000|2022-02-01 11:03:40|528.61|526.61|528.51|526.51|528.73|526.73|528.51|526.51|0
1643713430000|2022-02-01 11:03:50|528.73|526.73|528.73|526.73|528.73|526.73|528.51|526.51|0
1643713440000|2022-02-01 11:04:00|528.61|526.61|527.85|525.85|528.61|526.61|527.85|525.85|0
1643713450000|2022-02-01 11:04:10|528.17|526.17|528.51|526.51|528.51|526.51|528.07|526.07|0
1643713460000|2022-02-01 11:04:20|528.73|526.73|529.16|527.16|529.38|527.38|528.73|526.73|0
1643713470000|2022-02-01 11:04:30|529.05|527.05|529.16|527.16|529.38|527.38|529.05|527.05|0
1643713480000|2022-02-01 11:04:40|529.05|527.05|528.29|526.29|529.05|527.05|528.29|526.29|0
1643713490000|2022-02-01 11:04:50|528.51|526.51|528.29|526.29|528.51|526.51|528.29|526.29|0
1643713500000|2022-02-01 11:05:00|528.51|526.51|528.94|526.94|528.94|526.94|528.51|526.51|0
1643713510000|2022-02-01 11:05:10|528.72|526.72|528.72|526.72|528.72|526.72|528.61|526.61|0
1643713520000|2022-02-01 11:05:20|528.94|526.94|529.6|527.6|529.6|527.6|528.83|526.83|0
1643713530000|2022-02-01 11:05:30|529.7|527.7|530.47|528.47|530.47|528.47|529.7|527.7|0
1643713540000|2022-02-01 11:05:40|530.04|528.04|530.04|528.04|530.26|528.26|530.04|528.04|0
1643713550000|2022-02-01 11:05:50|530.26|528.26|530.04|528.04|530.26|528.26|530.04|528.04|0
1643713560000|2022-02-01 11:06:00|529.82|527.82|529.82|527.82|529.82|527.82|529.82|527.82|0
1643713570000|2022-02-01 11:06:10|530.69|528.69|531.13|529.13|531.13|529.13|530.69|528.69|0
1643713580000|2022-02-01 11:06:20|531.45|529.45|531.13|529.13|531.45|529.45|531.13|529.13|0
1643713590000|2022-02-01 11:06:30|530.26|528.26|530.36|528.36|530.36|528.36|530.25|528.25|0
1643713600000|2022-02-01 11:06:40|530.25|528.25|530.04|528.04|530.25|528.25|530.04|528.04|0
1643713610000|2022-02-01 11:06:50|530.25|528.25|530.04|528.04|530.25|528.25|530.04|528.04|0
1643713620000|2022-02-01 11:07:00|530.25|528.25|530.47|528.47|530.47|528.47|530.04|528.04|0
1643713630000|2022-02-01 11:07:10|530.25|528.25|530.04|528.04|530.25|528.25|530.04|528.04|0
1643713640000|2022-02-01 11:07:20|530.36|528.36|530.04|528.04|530.36|528.36|530.04|528.04|0
1643713650000|2022-02-01 11:07:30|530.14|528.14|530.14|528.14|530.14|528.14|530.04|528.04|0
1643713660000|2022-02-01 11:07:40|530.47|528.47|530.25|528.25|530.47|528.47|530.25|528.25|0
1643713680000|2022-02-01 11:08:00|530.36|528.36|530.69|528.69|530.69|528.69|530.36|528.36|0
1643713690000|2022-02-01 11:08:10|530.47|528.47|530.69|528.69|530.69|528.69|530.47|528.47|0
1643713700000|2022-02-01 11:08:20|530.47|528.47|530.47|528.47|530.47|528.47|530.47|528.47|0
1643713710000|2022-02-01 11:08:30|530.25|528.25|531.35|529.35|531.35|529.35|530.25|528.25|0
1643713730000|2022-02-01 11:08:50|531.13|529.13|531.35|529.35|531.57|529.57|531.13|529.13|0
1643713740000|2022-02-01 11:09:00|531.67|529.67|532.22|530.22|532.22|530.22|531.57|529.57|0
1643713750000|2022-02-01 11:09:10|532.33|530.33|532.66|530.66|532.66|530.66|532.22|530.22|0
1643713760000|2022-02-01 11:09:20|532.99|530.99|532.88|530.88|532.99|530.99|532.66|530.66|0
1643713770000|2022-02-01 11:09:30|532.99|530.99|532.99|530.99|532.99|530.99|532.99|530.99|0
1643713780000|2022-02-01 11:09:40|532.66|530.66|532.44|530.44|532.66|530.66|532.44|530.44|0
1643713790000|2022-02-01 11:09:50|532.66|530.66|532.66|530.66|532.88|530.88|532.66|530.66|0
1643713810000|2022-02-01 11:10:10|532.44|530.44|531.78|529.78|532.66|530.66|531.78|529.78|0
1643713820000|2022-02-01 11:10:20|531.67|529.67|531.57|529.57|531.78|529.78|531.57|529.57|0
1643713830000|2022-02-01 11:10:30|531.78|529.78|531.67|529.67|532|530|531.67|529.67|0
1643713840000|2022-02-01 11:10:40|531.57|529.57|531.57|529.57|531.67|529.67|531.57|529.57|0
1643713850000|2022-02-01 11:10:50|531.13|529.13|531.01|529.01|531.13|529.13|530.91|528.91|0
1643713860000|2022-02-01 11:11:00|531.13|529.13|531.23|529.23|531.23|529.23|530.91|528.91|0
1643713870000|2022-02-01 11:11:10|531.45|529.45|531.35|529.35|531.45|529.45|531.35|529.35|0
1643713880000|2022-02-01 11:11:20|531.23|529.23|531.56|529.56|531.56|529.56|531.23|529.23|0
1643713890000|2022-02-01 11:11:30|532.98|530.98|532.44|530.44|532.98|530.98|532.44|530.44|0
1643713900000|2022-02-01 11:11:40|532.22|530.22|532.44|530.44|532.44|530.44|532.22|530.22|0
1643713910000|2022-02-01 11:11:50|532.66|530.66|532.55|530.55|532.66|530.66|532.44|530.44|0
1643713920000|2022-02-01 11:12:00|532.66|530.66|532.88|530.88|532.88|530.88|532.66|530.66|0
1643713930000|2022-02-01 11:12:10|532.98|530.98|533.1|531.1|533.32|531.32|532.98|530.98|0
1643713940000|2022-02-01 11:12:20|532.88|530.88|533.1|531.1|533.1|531.1|532.88|530.88|0
1643713950000|2022-02-01 11:12:30|532.88|530.88|532.76|530.76|532.88|530.88|532.66|530.66|0
1643713960000|2022-02-01 11:12:40|532.66|530.66|532.33|530.33|532.88|530.88|532.33|530.33|0
1643713970000|2022-02-01 11:12:50|531.78|529.78|531.78|529.78|532|530|531.78|529.78|0
1643713980000|2022-02-01 11:13:00|532|530|532.11|530.11|532.22|530.22|532|530|0
1643713990000|2022-02-01 11:13:10|532|530|531.89|529.89|532.11|530.11|531.89|529.89|0
1643714000000|2022-02-01 11:13:20|531.78|529.78|531.13|529.13|531.78|529.78|531.13|529.13|0
1643714010000|2022-02-01 11:13:30|530.91|528.91|531.13|529.13|531.13|529.13|530.91|528.91|0
1643714020000|2022-02-01 11:13:40|531.34|529.34|531.56|529.56|531.56|529.56|531.34|529.34|0
1643714030000|2022-02-01 11:13:50|530.91|528.91|531.13|529.13|531.13|529.13|530.91|528.91|0
1643714040000|2022-02-01 11:14:00|531.12|529.12|531.56|529.56|531.56|529.56|531.12|529.12|0
1643714050000|2022-02-01 11:14:10|531.34|529.34|531.34|529.34|531.34|529.34|531.34|529.34|0
1643714060000|2022-02-01 11:14:20|531.12|529.12|529.81|527.81|531.12|529.12|529.81|527.81|0
1643714070000|2022-02-01 11:14:30|530.03|528.03|529.7|527.7|530.03|528.03|529.59|527.59|0
1643714080000|2022-02-01 11:14:40|529.59|527.59|529.81|527.81|529.81|527.81|529.59|527.59|0
1643714090000|2022-02-01 11:14:50|529.59|527.59|529.81|527.81|529.81|527.81|529.59|527.59|0
1643714100000|2022-02-01 11:15:00|530.25|528.25|530.47|528.47|531.12|529.12|530.25|528.25|0
1643714110000|2022-02-01 11:15:10|530.79|528.79|530.79|528.79|530.79|528.79|530.79|528.79|0
1643714120000|2022-02-01 11:15:20|530.69|528.69|530.47|528.47|530.69|528.69|530.47|528.47|0
1643714130000|2022-02-01 11:15:30|530.25|528.25|530.79|528.79|530.79|528.79|530.13|528.13|0
1643714140000|2022-02-01 11:15:40|530.69|528.69|530.47|528.47|530.69|528.69|530.47|528.47|0
1643714150000|2022-02-01 11:15:50|530.69|528.69|530.69|528.69|530.69|528.69|530.47|528.47|0
1643714160000|2022-02-01 11:16:00|531.12|529.12|531.01|529.01|531.12|529.12|530.9|528.9|0
1643714170000|2022-02-01 11:16:10|531.12|529.12|531.34|529.34|531.34|529.34|531.12|529.12|0
1643714180000|2022-02-01 11:16:20|531.45|529.45|531.67|529.67|531.67|529.67|531.45|529.45|0
1643714190000|2022-02-01 11:16:30|531.78|529.78|531.56|529.56|531.78|529.78|531.56|529.56|0
1643714200000|2022-02-01 11:16:40|531.34|529.34|531.12|529.12|531.34|529.34|531.12|529.12|0
1643714210000|2022-02-01 11:16:50|530.47|528.47|530.47|528.47|530.47|528.47|530.47|528.47|0
1643714220000|2022-02-01 11:17:00|530.13|528.13|530.13|528.13|530.13|528.13|530.03|528.03|0
1643714230000|2022-02-01 11:17:10|529.91|527.91|529.81|527.81|529.91|527.91|529.81|527.81|0
1643714240000|2022-02-01 11:17:20|529.91|527.91|530.03|528.03|530.03|528.03|529.81|527.81|0
1643714250000|2022-02-01 11:17:30|530.13|528.13|529.48|527.48|530.13|528.13|529.48|527.48|0
1643714260000|2022-02-01 11:17:40|529.37|527.37|528.93|526.93|529.37|527.37|528.93|526.93|0
1643714270000|2022-02-01 11:17:50|528.72|526.72|528.16|526.16|528.72|526.72|528.06|526.06|0
1643714280000|2022-02-01 11:18:00|528.71|526.71|528.5|526.5|528.71|526.71|528.5|526.5|0
1643714290000|2022-02-01 11:18:10|528.6|526.6|528.28|526.28|528.6|526.6|528.28|526.28|0
1643714300000|2022-02-01 11:18:20|528.06|526.06|528.06|526.06|528.16|526.16|528.06|526.06|0
1643714310000|2022-02-01 11:18:30|528.28|526.28|528.06|526.06|528.28|526.28|528.06|526.06|0
1643714320000|2022-02-01 11:18:40|528.16|526.16|528.06|526.06|528.38|526.38|528.06|526.06|0
1643714330000|2022-02-01 11:18:50|527.84|525.84|527.18|525.18|527.84|525.84|527.18|525.18|0
1643714340000|2022-02-01 11:19:00|527.51|525.51|527.84|525.84|527.84|525.84|527.4|525.4|0
1643714350000|2022-02-01 11:19:10|528.16|526.16|528.5|526.5|528.5|526.5|528.16|526.16|0
1643714360000|2022-02-01 11:19:20|526.42|524.42|526.53|524.53|526.97|524.97|526.42|524.42|0
1643714370000|2022-02-01 11:19:30|526.31|524.31|526.31|524.31|526.53|524.53|526.31|524.31|0
1643714380000|2022-02-01 11:19:40|526.75|524.75|526.85|524.85|526.97|524.97|526.75|524.75|0
1643714390000|2022-02-01 11:19:50|526.75|524.75|526.53|524.53|526.75|524.75|526.53|524.53|0
1643714400000|2022-02-01 11:20:00|527.18|525.18|527.4|525.4|527.62|525.62|527.18|525.18|0
1643714410000|2022-02-01 11:20:10|527.62|525.62|527.4|525.4|527.62|525.62|527.4|525.4|0
1643714420000|2022-02-01 11:20:20|527.62|525.62|528.06|526.06|528.06|526.06|527.62|525.62|0
1643714430000|2022-02-01 11:20:30|528.49|526.49|527.4|525.4|528.49|526.49|527.4|525.4|0
1643714440000|2022-02-01 11:20:40|526.96|524.96|527.18|525.18|527.18|525.18|526.96|524.96|0
1643714450000|2022-02-01 11:20:50|527.4|525.4|527.4|525.4|527.4|525.4|527.4|525.4|0
1643714460000|2022-02-01 11:21:00|527.84|525.84|527.84|525.84|527.84|525.84|527.84|525.84|0
1643714470000|2022-02-01 11:21:10|527.62|525.62|527.62|525.62|527.62|525.62|527.51|525.51|0
1643714480000|2022-02-01 11:21:20|527.4|525.4|527.62|525.62|527.62|525.62|527.18|525.18|0
1643714490000|2022-02-01 11:21:30|527.18|525.18|527.18|525.18|527.4|525.4|527.18|525.18|0
1643714500000|2022-02-01 11:21:40|527.29|525.29|527.62|525.62|527.62|525.62|527.29|525.29|0
1643714510000|2022-02-01 11:21:50|528.06|526.06|527.62|525.62|528.06|526.06|527.51|525.51|0
1643714520000|2022-02-01 11:22:00|527.72|525.72|528.38|526.38|528.38|526.38|527.62|525.62|0
1643714530000|2022-02-01 11:22:10|528.27|526.27|528.27|526.27|528.27|526.27|528.27|526.27|0
1643714540000|2022-02-01 11:22:20|528.38|526.38|528.27|526.27|528.49|526.49|528.27|526.27|0
1643714550000|2022-02-01 11:22:30|528.06|526.06|528.06|526.06|528.06|526.06|527.84|525.84|0
1643714560000|2022-02-01 11:22:40|527.84|525.84|527.62|525.62|528.06|526.06|527.62|525.62|0
1643714570000|2022-02-01 11:22:50|527.72|525.72|527.62|525.62|527.72|525.72|527.62|525.62|0
1643714580000|2022-02-01 11:23:00|527.72|525.72|527.72|525.72|527.84|525.84|527.72|525.72|0
1643714590000|2022-02-01 11:23:10|527.62|525.62|527.84|525.84|527.84|525.84|527.62|525.62|0
1643714600000|2022-02-01 11:23:20|527.4|525.4|527.62|525.62|527.62|525.62|527.4|525.4|0
1643714610000|2022-02-01 11:23:30|527.18|525.18|527.18|525.18|527.18|525.18|526.85|524.85|0
1643714620000|2022-02-01 11:23:40|527.29|525.29|527.18|525.18|527.5|525.5|527.18|525.18|0
1643714640000|2022-02-01 11:24:00|526.74|524.74|526.41|524.41|526.74|524.74|526.41|524.41|0
1643714650000|2022-02-01 11:24:10|526.52|524.52|527.84|525.84|527.84|525.84|526.52|524.52|0
1643714660000|2022-02-01 11:24:20|528.16|526.16|527.4|525.4|528.16|526.16|527.4|525.4|0
1643714670000|2022-02-01 11:24:30|527.62|525.62|527.62|525.62|527.62|525.62|527.62|525.62|0
1643714690000|2022-02-01 11:24:50|527.84|525.84|527.84|525.84|528.16|526.16|527.84|525.84|0
1643714700000|2022-02-01 11:25:00|527.62|525.62|527.62|525.62|527.84|525.84|527.62|525.62|0
1643714710000|2022-02-01 11:25:10|527.84|525.84|527.18|525.18|527.84|525.84|527.18|525.18|0
1643714720000|2022-02-01 11:25:20|527.62|525.62|527.4|525.4|527.62|525.62|527.4|525.4|0
1643714730000|2022-02-01 11:25:30|527.28|525.28|526.09|524.09|527.28|525.28|526.09|524.09|0
1643714740000|2022-02-01 11:25:40|526.31|524.31|526.63|524.63|526.63|524.63|526.31|524.31|0
1643714750000|2022-02-01 11:25:50|526.96|524.96|526.96|524.96|526.96|524.96|526.52|524.52|0
1643714760000|2022-02-01 11:26:00|526.74|524.74|526.74|524.74|526.85|524.85|526.74|524.74|0
1643714780000|2022-02-01 11:26:20|526.85|524.85|526.74|524.74|526.85|524.85|526.74|524.74|0
1643714790000|2022-02-01 11:26:30|526.63|524.63|526.3|524.3|526.85|524.85|526.3|524.3|0
1643714800000|2022-02-01 11:26:40|526.09|524.09|525.97|523.97|526.52|524.52|525.97|523.97|0
1643714810000|2022-02-01 11:26:50|526.41|524.41|526.85|524.85|526.85|524.85|526.41|524.41|0
1643714820000|2022-02-01 11:27:00|526.74|524.74|526.09|524.09|526.74|524.74|526.09|524.09|0
1643714830000|2022-02-01 11:27:10|526.52|524.52|525.1|523.1|526.52|524.52|525.1|523.1|0
1643714840000|2022-02-01 11:27:20|524.99|522.99|524.12|522.12|524.99|522.99|524.12|522.12|0
1643714850000|2022-02-01 11:27:30|524.34|522.34|525.1|523.1|525.1|523.1|524.34|522.34|0
1643714860000|2022-02-01 11:27:40|524.99|522.99|525.43|523.43|525.43|523.43|524.99|522.99|0
1643714870000|2022-02-01 11:27:50|525.21|523.21|525.1|523.1|525.21|523.21|524.78|522.78|0
1643714880000|2022-02-01 11:28:00|525.43|523.43|525.65|523.65|525.65|523.65|525.43|523.43|0
1643714890000|2022-02-01 11:28:10|525.87|523.87|525.65|523.65|525.87|523.87|525.65|523.65|0
1643714900000|2022-02-01 11:28:20|525.75|523.75|525.75|523.75|525.75|523.75|525.75|523.75|0
1643714910000|2022-02-01 11:28:30|525.43|523.43|525.75|523.75|525.75|523.75|525.43|523.43|0
1643714920000|2022-02-01 11:28:40|526.08|524.08|525.87|523.87|526.08|524.08|525.65|523.65|0
1643714930000|2022-02-01 11:28:50|525.65|523.65|525.21|523.21|525.65|523.65|525.21|523.21|0
1643714940000|2022-02-01 11:29:00|525.43|523.43|526.52|524.52|526.63|524.63|525.43|523.43|0
1643714950000|2022-02-01 11:29:10|526.41|524.41|526.52|524.52|526.74|524.74|526.41|524.41|0
1643714960000|2022-02-01 11:29:20|526.74|524.74|526.63|524.63|526.74|524.74|526.63|524.63|0
1643714970000|2022-02-01 11:29:30|526.3|524.3|526.52|524.52|526.52|524.52|526.3|524.3|0
1643714980000|2022-02-01 11:29:40|526.74|524.74|526.3|524.3|526.96|524.96|526.3|524.3|0
1643714990000|2022-02-01 11:29:50|526.08|524.08|526.08|524.08|526.08|524.08|526.08|524.08|0
1643715000000|2022-02-01 11:30:00|525.97|523.97|526.52|524.52|526.52|524.52|525.97|523.97|0
1643715010000|2022-02-01 11:30:10|526.74|524.74|527.18|525.18|527.18|525.18|526.74|524.74|0
1643715020000|2022-02-01 11:30:20|526.96|524.96|526.96|524.96|527.28|525.28|526.96|524.96|0
1643715030000|2022-02-01 11:30:30|526.52|524.52|526.52|524.52|526.52|524.52|526.41|524.41|0
1643715040000|2022-02-01 11:30:40|526.74|524.74|526.3|524.3|526.74|524.74|526.3|524.3|0
1643715050000|2022-02-01 11:30:50|526.08|524.08|525.86|523.86|526.08|524.08|525.65|523.65|0
1643715060000|2022-02-01 11:31:00|525.97|523.97|526.52|524.52|526.52|524.52|525.97|523.97|0
1643715070000|2022-02-01 11:31:10|526.74|524.74|526.3|524.3|526.74|524.74|526.3|524.3|0
1643715080000|2022-02-01 11:31:20|526.74|524.74|526.74|524.74|526.74|524.74|526.3|524.3|0
1643715090000|2022-02-01 11:31:30|526.52|524.52|526.96|524.96|526.96|524.96|526.52|524.52|0
1643715100000|2022-02-01 11:31:40|527.17|525.17|527.17|525.17|527.17|525.17|527.17|525.17|0
1643715110000|2022-02-01 11:31:50|526.96|524.96|527.39|525.39|527.39|525.39|526.96|524.96|0
1643715120000|2022-02-01 11:32:00|526.96|524.96|527.06|525.06|527.06|525.06|526.96|524.96|0
1643715130000|2022-02-01 11:32:10|526.96|524.96|527.06|525.06|527.06|525.06|526.96|524.96|0
1643715140000|2022-02-01 11:32:20|526.96|524.96|527.39|525.39|527.39|525.39|526.96|524.96|0
1643715150000|2022-02-01 11:32:30|527.61|525.61|527.61|525.61|527.61|525.61|527.39|525.39|0
1643715160000|2022-02-01 11:32:40|527.5|525.5|528.05|526.05|528.05|526.05|527.5|525.5|0
1643715170000|2022-02-01 11:32:50|528.15|526.15|527.83|525.83|528.15|526.15|527.83|525.83|0
1643715180000|2022-02-01 11:33:00|528.05|526.05|527.93|525.93|528.05|526.05|527.72|525.72|0
1643715190000|2022-02-01 11:33:10|528.05|526.05|527.72|525.72|528.05|526.05|527.72|525.72|0
1643715200000|2022-02-01 11:33:20|526.95|524.95|527.06|525.06|527.06|525.06|526.95|524.95|0
1643715210000|2022-02-01 11:33:30|526.95|524.95|526.95|524.95|526.95|524.95|526.95|524.95|0
1643715220000|2022-02-01 11:33:40|527.39|525.39|527.83|525.83|527.83|525.83|527.39|525.39|0
1643715230000|2022-02-01 11:33:50|527.71|525.71|527.83|525.83|527.83|525.83|527.71|525.71|0
1643715240000|2022-02-01 11:34:00|528.15|526.15|527.83|525.83|528.15|526.15|527.83|525.83|0
1643715250000|2022-02-01 11:34:10|528.27|526.27|528.27|526.27|528.27|526.27|528.27|526.27|0
1643715260000|2022-02-01 11:34:20|528.48|526.48|528.27|526.27|528.48|526.48|528.27|526.27|0
1643715270000|2022-02-01 11:34:30|528.15|526.15|528.48|526.48|528.48|526.48|528.15|526.15|0
1643715280000|2022-02-01 11:34:40|528.7|526.7|528.7|526.7|528.7|526.7|528.7|526.7|0
1643715290000|2022-02-01 11:34:50|528.48|526.48|528.48|526.48|528.48|526.48|528.48|526.48|0
1643715300000|2022-02-01 11:35:00|528.7|526.7|528.7|526.7|528.7|526.7|528.59|526.59|0
1643715310000|2022-02-01 11:35:10|528.59|526.59|528.59|526.59|528.7|526.7|528.48|526.48|0
1643715320000|2022-02-01 11:35:20|528.48|526.48|528.59|526.59|528.59|526.59|528.48|526.48|0
1643715330000|2022-02-01 11:35:30|528.7|526.7|528.37|526.37|528.7|526.7|528.37|526.37|0
1643715340000|2022-02-01 11:35:40|528.48|526.48|528.7|526.7|528.7|526.7|528.48|526.48|0
1643715350000|2022-02-01 11:35:50|528.59|526.59|528.48|526.48|528.59|526.59|528.48|526.48|0
1643715360000|2022-02-01 11:36:00|528.59|526.59|528.7|526.7|528.7|526.7|528.59|526.59|0
1643715370000|2022-02-01 11:36:10|528.59|526.59|528.81|526.81|528.92|526.92|528.59|526.59|0
1643715380000|2022-02-01 11:36:20|528.7|526.7|528.7|526.7|528.7|526.7|528.7|526.7|0
1643715390000|2022-02-01 11:36:30|528.59|526.59|528.04|526.04|528.59|526.59|528.04|526.04|0
1643715400000|2022-02-01 11:36:40|528.26|526.26|528.26|526.26|528.26|526.26|528.26|526.26|0
1643715410000|2022-02-01 11:36:50|527.71|525.71|528.04|526.04|528.04|526.04|527.71|525.71|0
1643715440000|2022-02-01 11:37:20|528.59|526.59|528.37|526.37|528.59|526.59|528.37|526.37|0
1643715450000|2022-02-01 11:37:30|528.26|526.26|528.59|526.59|528.59|526.59|528.26|526.26|0
1643715460000|2022-02-01 11:37:40|528.92|526.92|528.92|526.92|529.14|527.14|528.92|526.92|0
1643715470000|2022-02-01 11:37:50|529.14|527.14|529.14|527.14|529.14|527.14|529.14|527.14|0
1643715490000|2022-02-01 11:38:10|529.24|527.24|529.46|527.46|529.46|527.46|529.24|527.24|0
1643715500000|2022-02-01 11:38:20|529.14|527.14|529.14|527.14|529.14|527.14|528.92|526.92|0
1643715510000|2022-02-01 11:38:30|528.92|526.92|529.02|527.02|529.02|527.02|528.92|526.92|0
1643715520000|2022-02-01 11:38:40|529.14|527.14|529.14|527.14|529.14|527.14|529.14|527.14|0
1643715530000|2022-02-01 11:38:50|528.7|526.7|527.82|525.82|528.7|526.7|527.82|525.82|0
1643715540000|2022-02-01 11:39:00|528.04|526.04|528.48|526.48|528.48|526.48|528.04|526.04|0
1643715560000|2022-02-01 11:39:20|528.04|526.04|528.04|526.04|528.04|526.04|527.82|525.82|0
1643715570000|2022-02-01 11:39:30|527.61|525.61|527.39|525.39|527.61|525.61|527.39|525.39|0
1643715580000|2022-02-01 11:39:40|527.27|525.27|527.39|525.39|527.39|525.39|527.17|525.17|0
1643715590000|2022-02-01 11:39:50|526.4|524.4|526.4|524.4|526.4|524.4|526.4|524.4|0
1643715600000|2022-02-01 11:40:00|526.51|524.51|527.49|525.49|527.49|525.49|526.51|524.51|0
1643715610000|2022-02-01 11:40:10|527.39|525.39|528.26|526.26|528.26|526.26|527.39|525.39|0
1643715620000|2022-02-01 11:40:20|528.58|526.58|528.48|526.48|528.58|526.58|528.48|526.48|0
1643715630000|2022-02-01 11:40:30|527.6|525.6|527.71|525.71|528.15|526.15|527.6|525.6|0
1643715640000|2022-02-01 11:40:40|527.6|525.6|526.95|524.95|527.6|525.6|526.95|524.95|0
1643715650000|2022-02-01 11:40:50|526.73|524.73|525.86|523.86|526.73|524.73|525.86|523.86|0
1643715660000|2022-02-01 11:41:00|525.09|523.09|525.31|523.31|525.31|523.31|525.09|523.09|0
1643715670000|2022-02-01 11:41:10|525.2|523.2|525.74|523.74|525.74|523.74|525.2|523.2|0
1643715680000|2022-02-01 11:41:20|525.86|523.86|525.86|523.86|526.29|524.29|525.86|523.86|0
1643715690000|2022-02-01 11:41:30|525.96|523.96|526.51|524.51|526.51|524.51|525.96|523.96|0
1643715700000|2022-02-01 11:41:40|526.73|524.73|526.29|524.29|526.73|524.73|526.29|524.29|0
1643715710000|2022-02-01 11:41:50|525.86|523.86|526.07|524.07|526.18|524.18|525.86|523.86|0
1643715720000|2022-02-01 11:42:00|525.86|523.86|526.07|524.07|526.07|524.07|525.86|523.86|0
1643715730000|2022-02-01 11:42:10|526.29|524.29|525.42|523.42|526.29|524.29|525.2|523.2|0
1643715740000|2022-02-01 11:42:20|525.86|523.86|525.64|523.64|525.86|523.86|525.64|523.64|0
1643715750000|2022-02-01 11:42:30|525.52|523.52|525.86|523.86|526.07|524.07|525.52|523.52|0
1643715760000|2022-02-01 11:42:40|526.07|524.07|525.64|523.64|526.07|524.07|525.64|523.64|0
1643715770000|2022-02-01 11:42:50|525.86|523.86|525.86|523.86|526.07|524.07|525.86|523.86|0
1643715780000|2022-02-01 11:43:00|525.64|523.64|525.42|523.42|525.64|523.64|525.42|523.42|0
1643715790000|2022-02-01 11:43:10|525.64|523.64|525.2|523.2|525.64|523.64|525.2|523.2|0
1643715800000|2022-02-01 11:43:20|525.42|523.42|525.3|523.3|525.42|523.42|525.2|523.2|0
1643715810000|2022-02-01 11:43:30|525.09|523.09|525.2|523.2|525.2|523.2|524.98|522.98|0
1643715820000|2022-02-01 11:43:40|525.42|523.42|525.42|523.42|525.42|523.42|525.42|523.42|0
1643715830000|2022-02-01 11:43:50|525.2|523.2|525.85|523.85|525.85|523.85|525.2|523.2|0
1643715840000|2022-02-01 11:44:00|525.64|523.64|525.64|523.64|525.85|523.85|525.64|523.64|0
1643715850000|2022-02-01 11:44:10|525.42|523.42|524.76|522.76|525.64|523.64|524.76|522.76|0
1643715860000|2022-02-01 11:44:20|524.98|522.98|524.54|522.54|524.98|522.98|524.54|522.54|0
1643715870000|2022-02-01 11:44:30|524.21|522.21|524.54|522.54|524.54|522.54|524.21|522.21|0
1643715880000|2022-02-01 11:44:40|524.76|522.76|524.33|522.33|524.76|522.76|524.33|522.33|0
1643715890000|2022-02-01 11:44:50|524.54|522.54|524.54|522.54|524.65|522.65|524.54|522.54|0
1643715900000|2022-02-01 11:45:00|524.33|522.33|524.33|522.33|524.76|522.76|524.33|522.33|0
1643715910000|2022-02-01 11:45:10|524.65|522.65|525.2|523.2|525.2|523.2|524.54|522.54|0
1643715920000|2022-02-01 11:45:20|525.42|523.42|525.85|523.85|525.85|523.85|525.42|523.42|0
1643715930000|2022-02-01 11:45:30|525.52|523.52|525.42|523.42|525.52|523.52|525.2|523.2|0
1643715940000|2022-02-01 11:45:40|525.3|523.3|525.42|523.42|525.42|523.42|525.3|523.3|0
1643715950000|2022-02-01 11:45:50|525.63|523.63|525.52|523.52|525.63|523.63|525.42|523.42|0
1643715960000|2022-02-01 11:46:00|525.42|523.42|525.2|523.2|525.42|523.42|525.2|523.2|0
1643715970000|2022-02-01 11:46:10|524.98|522.98|525.3|523.3|525.3|523.3|524.98|522.98|0
1643715980000|2022-02-01 11:46:20|525.42|523.42|525.63|523.63|525.63|523.63|525.42|523.42|0
1643715990000|2022-02-01 11:46:30|525.42|523.42|525.52|523.52|525.63|523.63|525.42|523.42|0
1643716000000|2022-02-01 11:46:40|525.74|523.74|525.63|523.63|525.74|523.74|525.63|523.63|0
1643716010000|2022-02-01 11:46:50|525.42|523.42|525.2|523.2|525.42|523.42|525.2|523.2|0
1643716020000|2022-02-01 11:47:00|525.3|523.3|524.98|522.98|525.3|523.3|524.98|522.98|0
1643716030000|2022-02-01 11:47:10|524.76|522.76|524.11|522.11|524.76|522.76|524.11|522.11|0
1643716040000|2022-02-01 11:47:20|523.67|521.67|523.67|521.67|523.89|521.89|523.67|521.67|0
1643716050000|2022-02-01 11:47:30|523.89|521.89|524.32|522.32|524.32|522.32|523.89|521.89|0
1643716060000|2022-02-01 11:47:40|524.54|522.54|525.42|523.42|525.42|523.42|524.54|522.54|0
1643716070000|2022-02-01 11:47:50|525.41|523.41|525.63|523.63|525.63|523.63|525.41|523.41|0
1643716080000|2022-02-01 11:48:00|525.85|523.85|525.52|523.52|525.85|523.85|525.52|523.52|0
1643716090000|2022-02-01 11:48:10|525.63|523.63|525.63|523.63|525.85|523.85|525.63|523.63|0
1643716100000|2022-02-01 11:48:20|525.85|523.85|525.85|523.85|525.85|523.85|525.74|523.74|0
1643716110000|2022-02-01 11:48:30|526.07|524.07|526.07|524.07|526.07|524.07|525.41|523.41|0
1643716120000|2022-02-01 11:48:40|525.85|523.85|526.07|524.07|526.07|524.07|525.74|523.74|0
1643716130000|2022-02-01 11:48:50|526.29|524.29|526.61|524.61|526.61|524.61|526.29|524.29|0
1643716140000|2022-02-01 11:49:00|526.51|524.51|526.29|524.29|526.51|524.51|526.29|524.29|0
1643716150000|2022-02-01 11:49:10|525.85|523.85|526.29|524.29|526.51|524.51|525.85|523.85|0
1643716160000|2022-02-01 11:49:20|526.51|524.51|526.72|524.72|526.72|524.72|526.29|524.29|0
1643716170000|2022-02-01 11:49:30|526.29|524.29|526.29|524.29|526.29|524.29|526.29|524.29|0
1643716200000|2022-02-01 11:50:00|526.51|524.51|526.51|524.51|526.51|524.51|526.51|524.51|0
1643716210000|2022-02-01 11:50:10|526.5|524.5|526.5|524.5|526.5|524.5|526.29|524.29|0
1643716220000|2022-02-01 11:50:20|527.27|525.27|527.38|525.38|527.38|525.38|527.27|525.27|0
1643716230000|2022-02-01 11:50:30|527.7|525.7|527.16|525.16|527.7|525.7|527.16|525.16|0
1643716240000|2022-02-01 11:50:40|526.94|524.94|526.94|524.94|526.94|524.94|526.94|524.94|0
1643716250000|2022-02-01 11:50:50|527.16|525.16|527.16|525.16|527.16|525.16|527.16|525.16|0
1643716260000|2022-02-01 11:51:00|526.94|524.94|526.5|524.5|526.94|524.94|526.5|524.5|0
1643716270000|2022-02-01 11:51:10|526.94|524.94|526.94|524.94|526.94|524.94|526.72|524.72|0
1643716280000|2022-02-01 11:51:20|526.72|524.72|527.16|525.16|527.16|525.16|526.72|524.72|0
1643716290000|2022-02-01 11:51:30|526.94|524.94|527.16|525.16|527.16|525.16|526.94|524.94|0
1643716300000|2022-02-01 11:51:40|526.94|524.94|526.94|524.94|526.94|524.94|526.94|524.94|0
1643716310000|2022-02-01 11:51:50|526.72|524.72|526.94|524.94|526.94|524.94|526.72|524.72|0
1643716320000|2022-02-01 11:52:00|527.16|525.16|526.72|524.72|527.16|525.16|526.72|524.72|0
1643716330000|2022-02-01 11:52:10|526.5|524.5|526.72|524.72|526.72|524.72|526.5|524.5|0
1643716340000|2022-02-01 11:52:20|527.16|525.16|526.94|524.94|527.16|525.16|526.94|524.94|0
1643716350000|2022-02-01 11:52:30|526.72|524.72|526.94|524.94|526.94|524.94|526.72|524.72|0
1643716360000|2022-02-01 11:52:40|526.72|524.72|526.72|524.72|526.72|524.72|526.72|524.72|0
1643716370000|2022-02-01 11:52:50|526.94|524.94|526.94|524.94|526.94|524.94|526.94|524.94|0
1643716380000|2022-02-01 11:53:00|526.83|524.83|526.94|524.94|526.94|524.94|526.83|524.83|0
1643716390000|2022-02-01 11:53:10|526.83|524.83|527.38|525.38|527.38|525.38|526.83|524.83|0
1643716400000|2022-02-01 11:53:20|527.16|525.16|526.94|524.94|527.38|525.38|526.94|524.94|0
1643716410000|2022-02-01 11:53:30|526.5|524.5|526.72|524.72|526.72|524.72|526.5|524.5|0
1643716420000|2022-02-01 11:53:40|527.16|525.16|526.94|524.94|527.16|525.16|526.94|524.94|0
1643716430000|2022-02-01 11:53:50|526.72|524.72|526.72|524.72|526.72|524.72|526.72|524.72|0
1643716440000|2022-02-01 11:54:00|526.94|524.94|526.39|524.39|526.94|524.94|526.28|524.28|0
1643716450000|2022-02-01 11:54:10|526.28|524.28|526.28|524.28|526.28|524.28|526.28|524.28|0
1643716460000|2022-02-01 11:54:20|526.5|524.5|526.5|524.5|526.5|524.5|526.5|524.5|0
1643716470000|2022-02-01 11:54:30|526.28|524.28|526.5|524.5|526.5|524.5|526.28|524.28|0
1643716480000|2022-02-01 11:54:40|526.28|524.28|525.63|523.63|526.28|524.28|525.63|523.63|0
1643716490000|2022-02-01 11:54:50|525.41|523.41|525.63|523.63|525.63|523.63|525.41|523.41|0
1643716500000|2022-02-01 11:55:00|525.85|523.85|526.06|524.06|526.28|524.28|525.85|523.85|0
1643716510000|2022-02-01 11:55:10|526.28|524.28|525.85|523.85|526.28|524.28|525.85|523.85|0
1643716520000|2022-02-01 11:55:20|525.63|523.63|525.19|523.19|525.63|523.63|525.19|523.19|0
1643716530000|2022-02-01 11:55:30|524.75|522.75|525.41|523.41|525.41|523.41|524.75|522.75|0
1643716540000|2022-02-01 11:55:40|525.19|523.19|525.19|523.19|525.19|523.19|525.19|523.19|0
1643716550000|2022-02-01 11:55:50|525.73|523.73|525.63|523.63|525.85|523.85|525.63|523.63|0
1643716560000|2022-02-01 11:56:00|525.51|523.51|526.06|524.06|526.06|524.06|525.51|523.51|0
1643716570000|2022-02-01 11:56:10|526.17|524.17|525.95|523.95|526.17|524.17|525.95|523.95|0
1643716580000|2022-02-01 11:56:20|525.85|523.85|526.06|524.06|526.06|524.06|525.73|523.73|0
1643716590000|2022-02-01 11:56:30|525.85|523.85|525.51|523.51|525.85|523.85|525.51|523.51|0
1643716600000|2022-02-01 11:56:40|524.97|522.97|524.75|522.75|525.08|523.08|524.75|522.75|0
1643716610000|2022-02-01 11:56:50|524.97|522.97|524.75|522.75|525.08|523.08|524.75|522.75|0
1643716620000|2022-02-01 11:57:00|524.97|522.97|524.54|522.54|524.97|522.97|524.42|522.42|0
1643716630000|2022-02-01 11:57:10|524.75|522.75|524.75|522.75|524.75|522.75|524.53|522.53|0
1643716640000|2022-02-01 11:57:20|524.53|522.53|524.75|522.75|524.75|522.75|524.53|522.53|0
1643716650000|2022-02-01 11:57:30|524.86|522.86|524.75|522.75|524.86|522.86|524.75|522.75|0
1643716660000|2022-02-01 11:57:40|524.53|522.53|524.53|522.53|524.75|522.75|524.53|522.53|0
1643716670000|2022-02-01 11:57:50|524.64|522.64|524.75|522.75|524.75|522.75|524.53|522.53|0
1643716680000|2022-02-01 11:58:00|524.64|522.64|525.08|523.08|525.08|523.08|524.64|522.64|0
1643716690000|2022-02-01 11:58:10|525.19|523.19|526.28|524.28|526.28|524.28|525.19|523.19|0
1643716700000|2022-02-01 11:58:20|526.06|524.06|526.28|524.28|526.28|524.28|525.84|523.84|0
1643716710000|2022-02-01 11:58:30|526.06|524.06|526.06|524.06|526.06|524.06|526.06|524.06|0
1643716720000|2022-02-01 11:58:40|526.28|524.28|526.94|524.94|526.94|524.94|526.28|524.28|0
1643716730000|2022-02-01 11:58:50|526.72|524.72|526.6|524.6|526.72|524.72|526.6|524.6|0
1643716740000|2022-02-01 11:59:00|526.72|524.72|526.72|524.72|526.72|524.72|526.5|524.5|0
1643716760000|2022-02-01 11:59:20|526.6|524.6|526.6|524.6|526.6|524.6|526.6|524.6|0
1643716770000|2022-02-01 11:59:30|526.93|524.93|526.06|524.06|526.93|524.93|526.06|524.06|0
1643716790000|2022-02-01 11:59:50|526.28|524.28|524.53|522.53|526.5|524.5|524.53|522.53|0
1643716800000|2022-02-01 12:00:00|524.42|522.42|524.97|522.97|524.97|522.97|524.31|522.31|0
1643716810000|2022-02-01 12:00:10|525.07|523.07|525.41|523.41|525.41|523.41|525.07|523.07|0
1643716820000|2022-02-01 12:00:20|525.19|523.19|525.51|523.51|525.51|523.51|525.07|523.07|0
1643716830000|2022-02-01 12:00:30|525.29|523.29|525.41|523.41|525.41|523.41|525.19|523.19|0
1643716840000|2022-02-01 12:00:40|525.62|523.62|525.84|523.84|525.84|523.84|525.62|523.62|0
1643716850000|2022-02-01 12:00:50|525.62|523.62|525.4|523.4|525.62|523.62|525.4|523.4|0
1643716860000|2022-02-01 12:01:00|525.62|523.62|525.4|523.4|526.06|524.06|525.4|523.4|0
1643716870000|2022-02-01 12:01:10|525.19|523.19|525.62|523.62|525.62|523.62|525.19|523.19|0
1643716880000|2022-02-01 12:01:20|525.84|523.84|525.19|523.19|525.84|523.84|525.19|523.19|0
1643716890000|2022-02-01 12:01:30|525.51|523.51|525.19|523.19|525.51|523.51|525.19|523.19|0
1643716900000|2022-02-01 12:01:40|524.75|522.75|524.31|522.31|524.97|522.97|524.31|522.31|0
1643716910000|2022-02-01 12:01:50|524.42|522.42|524.64|522.64|524.64|522.64|524.42|522.42|0
1643716920000|2022-02-01 12:02:00|524.75|522.75|524.75|522.75|524.75|522.75|524.53|522.53|0
1643716930000|2022-02-01 12:02:10|524.53|522.53|524.64|522.64|524.75|522.75|524.53|522.53|0
1643716940000|2022-02-01 12:02:20|524.53|522.53|524.64|522.64|524.75|522.75|524.53|522.53|0
1643716950000|2022-02-01 12:02:30|524.42|522.42|524.75|522.75|524.75|522.75|524.42|522.42|0
1643716960000|2022-02-01 12:02:40|524.31|522.31|523.66|521.66|524.31|522.31|523.66|521.66|0
1643716980000|2022-02-01 12:03:00|524.09|522.09|524.75|522.75|524.75|522.75|524.09|522.09|0
1643716990000|2022-02-01 12:03:10|525.19|523.19|525.84|523.84|525.84|523.84|525.19|523.19|0
1643717000000|2022-02-01 12:03:20|525.62|523.62|526.16|524.16|526.28|524.28|525.62|523.62|0
1643717010000|2022-02-01 12:03:30|526.06|524.06|525.51|523.51|526.06|524.06|525.4|523.4|0
1643717020000|2022-02-01 12:03:40|525.62|523.62|525.84|523.84|525.84|523.84|525.62|523.62|0
1643717030000|2022-02-01 12:03:50|526.06|524.06|525.84|523.84|526.06|524.06|525.84|523.84|0
1643717050000|2022-02-01 12:04:10|525.4|523.4|525.18|523.18|525.62|523.62|525.18|523.18|0
1643717060000|2022-02-01 12:04:20|525.4|523.4|525.18|523.18|525.4|523.4|525.18|523.18|0
1643717070000|2022-02-01 12:04:30|524.75|522.75|524.97|522.97|524.97|522.97|524.75|522.75|0
1643717080000|2022-02-01 12:04:40|524.85|522.85|524.53|522.53|524.85|522.85|524.53|522.53|0
1643717090000|2022-02-01 12:04:50|524.63|522.63|524.53|522.53|524.63|522.63|524.53|522.53|0
1643717100000|2022-02-01 12:05:00|524.75|522.75|524.09|522.09|524.75|522.75|524.09|522.09|0
1643717110000|2022-02-01 12:05:10|523.98|521.98|523.87|521.87|523.98|521.98|523.66|521.66|0
1643717120000|2022-02-01 12:05:20|524.09|522.09|524.31|522.31|524.31|522.31|524.09|522.09|0
1643717130000|2022-02-01 12:05:30|524.53|522.53|524.53|522.53|524.53|522.53|524.53|522.53|0
1643717140000|2022-02-01 12:05:40|524.75|522.75|524.75|522.75|524.75|522.75|524.75|522.75|0
1643717150000|2022-02-01 12:05:50|525.4|523.4|525.51|523.51|525.51|523.51|524.96|522.96|0
1643717160000|2022-02-01 12:06:00|525.62|523.62|525.84|523.84|525.84|523.84|525.62|523.62|0
1643717170000|2022-02-01 12:06:10|526.06|524.06|526.49|524.49|526.49|524.49|526.06|524.06|0
1643717180000|2022-02-01 12:06:20|526.6|524.6|526.27|524.27|526.6|524.6|526.27|524.27|0
1643717190000|2022-02-01 12:06:30|525.62|523.62|525.51|523.51|525.62|523.62|525.51|523.51|0
1643717200000|2022-02-01 12:06:40|525.62|523.62|525.84|523.84|525.84|523.84|525.62|523.62|0
1643717210000|2022-02-01 12:06:50|525.51|523.51|525.62|523.62|525.62|523.62|525.51|523.51|0
1643717220000|2022-02-01 12:07:00|525.84|523.84|526.06|524.06|526.06|524.06|525.62|523.62|0
1643717230000|2022-02-01 12:07:10|525.84|523.84|526.71|524.71|526.71|524.71|525.84|523.84|0
1643717240000|2022-02-01 12:07:20|526.82|524.82|526.93|524.93|526.93|524.93|526.82|524.82|0
1643717250000|2022-02-01 12:07:30|526.6|524.6|526.6|524.6|526.71|524.71|526.6|524.6|0
1643717260000|2022-02-01 12:07:40|526.38|524.38|526.05|524.05|526.38|524.38|526.05|524.05|0
1643717270000|2022-02-01 12:07:50|526.16|524.16|526.05|524.05|526.27|524.27|526.05|524.05|0
1643717280000|2022-02-01 12:08:00|526.27|524.27|526.27|524.27|526.27|524.27|526.05|524.05|0
1643717290000|2022-02-01 12:08:10|526.49|524.49|526.16|524.16|526.49|524.49|526.05|524.05|0
1643717300000|2022-02-01 12:08:20|526.27|524.27|526.27|524.27|526.27|524.27|526.27|524.27|0
1643717310000|2022-02-01 12:08:30|525.72|523.72|525.07|523.07|525.72|523.72|525.07|523.07|0
1643717320000|2022-02-01 12:08:40|524.74|522.74|524.96|522.96|524.96|522.96|524.74|522.74|0
1643717330000|2022-02-01 12:08:50|524.74|522.74|524.53|522.53|524.74|522.74|524.53|522.53|0
1643717340000|2022-02-01 12:09:00|524.74|522.74|524.41|522.41|524.74|522.74|524.41|522.41|0
1643717350000|2022-02-01 12:09:10|524.53|522.53|524.74|522.74|524.74|522.74|524.53|522.53|0
1643717360000|2022-02-01 12:09:20|524.96|522.96|525.62|523.62|525.62|523.62|524.96|522.96|0
1643717370000|2022-02-01 12:09:30|525.5|523.5|525.62|523.62|525.62|523.62|525.5|523.5|0
1643717380000|2022-02-01 12:09:40|525.4|523.4|525.62|523.62|525.62|523.62|525.4|523.4|0
1643717390000|2022-02-01 12:09:50|525.83|523.83|525.83|523.83|525.83|523.83|525.83|523.83|0
1643717400000|2022-02-01 12:10:00|525.62|523.62|527.15|525.15|527.15|525.15|525.62|523.62|0
1643717410000|2022-02-01 12:10:10|527.36|525.36|526.93|524.93|527.36|525.36|526.93|524.93|0
1643717420000|2022-02-01 12:10:20|527.03|525.03|527.36|525.36|527.36|525.36|527.03|525.03|0
1643717430000|2022-02-01 12:10:30|527.25|525.25|527.14|525.14|527.36|525.36|527.14|525.14|0
1643717440000|2022-02-01 12:10:40|526.49|524.49|526.38|524.38|526.49|524.49|526.27|524.27|0
1643717450000|2022-02-01 12:10:50|526.27|524.27|526.81|524.81|526.81|524.81|526.27|524.27|0
1643717460000|2022-02-01 12:11:00|527.03|525.03|527.14|525.14|527.14|525.14|527.03|525.03|0
1643717470000|2022-02-01 12:11:10|527.03|525.03|527.14|525.14|527.14|525.14|527.03|525.03|0
1643717480000|2022-02-01 12:11:20|527.03|525.03|527.03|525.03|527.03|525.03|526.71|524.71|0
1643717490000|2022-02-01 12:11:30|526.93|524.93|526.49|524.49|526.93|524.93|526.49|524.49|0
1643717500000|2022-02-01 12:11:40|526.59|524.59|526.71|524.71|526.71|524.71|526.59|524.59|0
1643717510000|2022-02-01 12:11:50|526.93|524.93|526.71|524.71|526.93|524.93|526.71|524.71|0
1643717520000|2022-02-01 12:12:00|526.81|524.81|527.36|525.36|527.36|525.36|526.71|524.71|0
1643717530000|2022-02-01 12:12:10|527.47|525.47|527.36|525.36|527.58|525.58|527.36|525.36|0
1643717540000|2022-02-01 12:12:20|527.47|525.47|527.8|525.8|527.8|525.8|527.47|525.47|0
1643717550000|2022-02-01 12:12:30|527.58|525.58|527.36|525.36|527.58|525.58|527.14|525.14|0
1643717560000|2022-02-01 12:12:40|527.58|525.58|527.69|525.69|527.69|525.69|527.58|525.58|0
1643717570000|2022-02-01 12:12:50|527.8|525.8|527.58|525.58|527.8|525.8|527.58|525.58|0
1643717580000|2022-02-01 12:13:00|527.8|525.8|527.8|525.8|527.8|525.8|527.8|525.8|0
1643717590000|2022-02-01 12:13:10|527.36|525.36|526.59|524.59|527.36|525.36|526.37|524.37|0
1643717600000|2022-02-01 12:13:20|526.71|524.71|526.92|524.92|526.92|524.92|526.49|524.49|0
1643717610000|2022-02-01 12:13:30|526.49|524.49|526.49|524.49|526.49|524.49|526.49|524.49|0
1643717620000|2022-02-01 12:13:40|526.37|524.37|526.27|524.27|526.37|524.37|526.27|524.27|0
1643717630000|2022-02-01 12:13:50|526.49|524.49|526.49|524.49|526.49|524.49|526.27|524.27|0
1643717640000|2022-02-01 12:14:00|526.27|524.27|525.61|523.61|526.27|524.27|525.61|523.61|0
1643717650000|2022-02-01 12:14:10|525.83|523.83|525.61|523.61|525.83|523.83|525.61|523.61|0
1643717660000|2022-02-01 12:14:20|524.96|522.96|525.39|523.39|525.39|523.39|524.96|522.96|0
1643717670000|2022-02-01 12:14:30|525.18|523.18|525.39|523.39|525.39|523.39|525.18|523.18|0
1643717680000|2022-02-01 12:14:40|525.61|523.61|525.61|523.61|525.61|523.61|525.39|523.39|0
1643717690000|2022-02-01 12:14:50|525.5|523.5|525.39|523.39|525.5|523.5|525.39|523.39|0
1643717700000|2022-02-01 12:15:00|525.5|523.5|525.83|523.83|525.94|523.94|525.5|523.5|0
1643717710000|2022-02-01 12:15:10|526.05|524.05|526.27|524.27|526.27|524.27|526.05|524.05|0
1643717720000|2022-02-01 12:15:20|526.49|524.49|526.59|524.59|526.59|524.59|526.49|524.49|0
1643717730000|2022-02-01 12:15:30|526.7|524.7|525.83|523.83|526.7|524.7|525.83|523.83|0
1643717740000|2022-02-01 12:15:40|526.05|524.05|526.27|524.27|526.49|524.49|526.05|524.05|0
1643717750000|2022-02-01 12:15:50|526.37|524.37|526.92|524.92|527.14|525.14|526.37|524.37|0
1643717760000|2022-02-01 12:16:00|527.03|525.03|527.03|525.03|527.03|525.03|527.03|525.03|0
1643717770000|2022-02-01 12:16:10|526.92|524.92|526.7|524.7|526.92|524.92|526.7|524.7|0
1643717780000|2022-02-01 12:16:20|526.92|524.92|526.92|524.92|526.92|524.92|526.92|524.92|0
1643717790000|2022-02-01 12:16:30|526.7|524.7|526.92|524.92|526.92|524.92|526.7|524.7|0
1643717800000|2022-02-01 12:16:40|526.7|524.7|526.7|524.7|526.7|524.7|526.7|524.7|0
1643717810000|2022-02-01 12:16:50|526.05|524.05|525.83|523.83|526.05|524.05|525.83|523.83|0
1643717820000|2022-02-01 12:17:00|525.93|523.93|525.83|523.83|526.27|524.27|525.83|523.83|0
1643717830000|2022-02-01 12:17:10|525.39|523.39|525.28|523.28|525.39|523.39|525.28|523.28|0
1643717840000|2022-02-01 12:17:20|525.39|523.39|525.28|523.28|525.39|523.39|525.28|523.28|0
1643717850000|2022-02-01 12:17:30|524.96|522.96|524.96|522.96|525.17|523.17|524.96|522.96|0
1643717860000|2022-02-01 12:17:40|525.06|523.06|524.74|522.74|525.17|523.17|524.74|522.74|0
1643717870000|2022-02-01 12:17:50|524.52|522.52|524.52|522.52|524.52|522.52|524.52|522.52|0
1643717880000|2022-02-01 12:18:00|524.3|522.3|524.41|522.41|524.74|522.74|524.3|522.3|0
1643717890000|2022-02-01 12:18:10|524.3|522.3|523.86|521.86|524.3|522.3|523.86|521.86|0
1643717900000|2022-02-01 12:18:20|523.65|521.65|523.65|521.65|523.86|521.86|523.65|521.65|0
1643717910000|2022-02-01 12:18:30|523.86|521.86|524.08|522.08|524.08|522.08|523.86|521.86|0
1643717920000|2022-02-01 12:18:40|524.3|522.3|525.06|523.06|525.06|523.06|524.3|522.3|0
1643717930000|2022-02-01 12:18:50|524.84|522.84|524.95|522.95|524.95|522.95|524.74|522.74|0
1643717940000|2022-02-01 12:19:00|524.74|522.74|524.95|522.95|524.95|522.95|524.74|522.74|0
1643717950000|2022-02-01 12:19:10|525.39|523.39|525.61|523.61|525.61|523.61|525.39|523.39|0
1643717960000|2022-02-01 12:19:20|525.39|523.39|525.28|523.28|525.39|523.39|525.17|523.17|0
1643717970000|2022-02-01 12:19:30|525.17|523.17|524.52|522.52|525.17|523.17|524.52|522.52|0
1643717980000|2022-02-01 12:19:40|524.74|522.74|524.95|522.95|524.95|522.95|524.74|522.74|0
1643717990000|2022-02-01 12:19:50|525.17|523.17|525.17|523.17|525.17|523.17|525.17|523.17|0
1643718000000|2022-02-01 12:20:00|525.83|523.83|526.05|524.05|526.05|524.05|525.83|523.83|0
1643718010000|2022-02-01 12:20:10|525.83|523.83|525.83|523.83|525.83|523.83|525.83|523.83|0
1643718020000|2022-02-01 12:20:20|526.05|524.05|526.26|524.26|526.26|524.26|526.05|524.05|0
1643718030000|2022-02-01 12:20:30|526.04|524.04|526.26|524.26|526.26|524.26|526.04|524.04|0
1643718040000|2022-02-01 12:20:40|526.48|524.48|526.26|524.26|526.48|524.48|526.04|524.04|0
1643718050000|2022-02-01 12:20:50|526.04|524.04|525.93|523.93|526.15|524.15|525.93|523.93|0
1643718060000|2022-02-01 12:21:00|526.26|524.26|526.26|524.26|526.26|524.26|526.26|524.26|0
1643718070000|2022-02-01 12:21:10|526.48|524.48|526.48|524.48|526.48|524.48|526.48|524.48|0
1643718080000|2022-02-01 12:21:20|526.7|524.7|526.7|524.7|526.92|524.92|526.7|524.7|0
1643718090000|2022-02-01 12:21:30|526.26|524.26|526.7|524.7|526.7|524.7|526.15|524.15|0
1643718100000|2022-02-01 12:21:40|526.48|524.48|526.7|524.7|526.7|524.7|526.48|524.48|0
1643718120000|2022-02-01 12:22:00|527.14|525.14|527.35|525.35|527.57|525.57|527.14|525.14|0
1643718130000|2022-02-01 12:22:10|527.24|525.24|527.79|525.79|527.79|525.79|527.24|525.24|0
1643718140000|2022-02-01 12:22:20|528.01|526.01|527.79|525.79|528.01|526.01|527.79|525.79|0
1643718150000|2022-02-01 12:22:30|527.57|525.57|527.57|525.57|527.79|525.79|527.57|525.57|0
1643718160000|2022-02-01 12:22:40|527.79|525.79|527.79|525.79|527.79|525.79|527.79|525.79|0
1643718170000|2022-02-01 12:22:50|527.57|525.57|527.57|525.57|527.57|525.57|527.57|525.57|0
1643718180000|2022-02-01 12:23:00|527.79|525.79|527.79|525.79|527.79|525.79|527.57|525.57|0
1643718200000|2022-02-01 12:23:20|528.01|526.01|528.23|526.23|528.23|526.23|528.01|526.01|0
1643718210000|2022-02-01 12:23:30|527.9|525.9|528.23|526.23|528.23|526.23|527.9|525.9|0
1643718220000|2022-02-01 12:23:40|528.33|526.33|528.01|526.01|528.33|526.33|528.01|526.01|0
1643718250000|2022-02-01 12:24:10|528.11|526.11|528.23|526.23|528.23|526.23|528.11|526.11|0
1643718260000|2022-02-01 12:24:20|528.01|526.01|527.35|525.35|528.01|526.01|527.35|525.35|0
1643718270000|2022-02-01 12:24:30|527.57|525.57|527.57|525.57|527.57|525.57|527.57|525.57|0
1643718280000|2022-02-01 12:24:40|527.35|525.35|527.35|525.35|527.35|525.35|527.13|525.13|0
1643718290000|2022-02-01 12:24:50|527.57|525.57|527.35|525.35|527.57|525.57|527.35|525.35|0
1643718300000|2022-02-01 12:25:00|526.92|524.92|526.92|524.92|527.02|525.02|526.92|524.92|0
1643718310000|2022-02-01 12:25:10|527.13|525.13|527.35|525.35|527.35|525.35|527.02|525.02|0
1643718320000|2022-02-01 12:25:20|527.57|525.57|527.57|525.57|527.57|525.57|527.57|525.57|0
1643718330000|2022-02-01 12:25:30|526.91|524.91|526.91|524.91|526.91|524.91|526.8|524.8|0
1643718340000|2022-02-01 12:25:40|526.8|524.8|526.91|524.91|526.91|524.91|526.7|524.7|0
1643718350000|2022-02-01 12:25:50|527.13|525.13|527.13|525.13|527.13|525.13|527.13|525.13|0
1643718360000|2022-02-01 12:26:00|526.91|524.91|526.91|524.91|526.91|524.91|526.91|524.91|0
1643718370000|2022-02-01 12:26:10|527.13|525.13|527.13|525.13|527.13|525.13|526.91|524.91|0
1643718380000|2022-02-01 12:26:20|527.46|525.46|527.46|525.46|527.57|525.57|527.35|525.35|0
1643718390000|2022-02-01 12:26:30|527.35|525.35|527.57|525.57|527.57|525.57|527.24|525.24|0
1643718400000|2022-02-01 12:26:40|527.79|525.79|527.57|525.57|527.79|525.79|527.57|525.57|0
1643718410000|2022-02-01 12:26:50|527.35|525.35|527.35|525.35|527.35|525.35|527.35|525.35|0
1643718420000|2022-02-01 12:27:00|527.57|525.57|527.79|525.79|527.79|525.79|527.57|525.57|0
1643718430000|2022-02-01 12:27:10|527.46|525.46|527.57|525.57|527.57|525.57|527.46|525.46|0
1643718440000|2022-02-01 12:27:20|527.35|525.35|527.35|525.35|527.35|525.35|527.35|525.35|0
1643718450000|2022-02-01 12:27:30|526.91|524.91|526.91|524.91|526.91|524.91|526.91|524.91|0
1643718460000|2022-02-01 12:27:40|526.69|524.69|526.91|524.91|526.91|524.91|526.69|524.69|0
1643718470000|2022-02-01 12:27:50|526.69|524.69|526.69|524.69|526.69|524.69|526.48|524.48|0
1643718480000|2022-02-01 12:28:00|527.02|525.02|527.13|525.13|527.13|525.13|526.91|524.91|0
1643718490000|2022-02-01 12:28:10|526.91|524.91|526.91|524.91|526.91|524.91|526.91|524.91|0
1643718500000|2022-02-01 12:28:20|527.13|525.13|527.13|525.13|527.13|525.13|527.13|525.13|0
1643718510000|2022-02-01 12:28:30|526.91|524.91|527.35|525.35|527.35|525.35|526.91|524.91|0
1643718520000|2022-02-01 12:28:40|527.13|525.13|527.57|525.57|527.57|525.57|527.13|525.13|0
1643718530000|2022-02-01 12:28:50|527.35|525.35|528|526|528|526|527.35|525.35|0
1643718540000|2022-02-01 12:29:00|527.89|525.89|528|526|528|526|527.79|525.79|0
1643718550000|2022-02-01 12:29:10|528.11|526.11|528.88|526.88|528.88|526.88|528.11|526.11|0
1643718560000|2022-02-01 12:29:20|529.1|527.1|528.98|526.98|529.1|527.1|528.88|526.88|0
1643718570000|2022-02-01 12:29:30|528.88|526.88|529.54|527.54|529.64|527.64|528.88|526.88|0
1643718590000|2022-02-01 12:29:50|529.75|527.75|529.75|527.75|529.75|527.75|529.75|527.75|0
1643718600000|2022-02-01 12:30:00|529.97|527.97|529.75|527.75|529.97|527.97|529.75|527.75|0
1643718610000|2022-02-01 12:30:10|529.53|527.53|529.53|527.53|529.75|527.75|529.53|527.53|0
1643718620000|2022-02-01 12:30:20|529.32|527.32|529.53|527.53|529.53|527.53|529.32|527.32|0
1643718630000|2022-02-01 12:30:30|529.75|527.75|530.41|528.41|530.41|528.41|529.75|527.75|0
1643718640000|2022-02-01 12:30:40|530.19|528.19|530.63|528.63|530.63|528.63|530.19|528.19|0
1643718650000|2022-02-01 12:30:50|530.41|528.41|530.63|528.63|530.63|528.63|530.41|528.41|0
1643718660000|2022-02-01 12:31:00|530.85|528.85|531.29|529.29|531.29|529.29|530.85|528.85|0
1643718670000|2022-02-01 12:31:10|531.07|529.07|531.72|529.72|531.72|529.72|531.07|529.07|0
1643718680000|2022-02-01 12:31:20|531.61|529.61|531.07|529.07|531.61|529.61|531.07|529.07|0
1643718690000|2022-02-01 12:31:30|530.73|528.73|530.63|528.63|530.73|528.73|530.63|528.63|0
1643718700000|2022-02-01 12:31:40|530.41|528.41|530.85|528.85|530.85|528.85|530.41|528.41|0
1643718710000|2022-02-01 12:31:50|530.95|528.95|530.85|528.85|530.95|528.95|530.85|528.85|0
1643718720000|2022-02-01 12:32:00|530.63|528.63|530.63|528.63|530.63|528.63|530.63|528.63|0
1643718730000|2022-02-01 12:32:10|530.73|528.73|529.75|527.75|530.73|528.73|529.75|527.75|0
1643718740000|2022-02-01 12:32:20|529.53|527.53|529.75|527.75|529.75|527.75|529.53|527.53|0
1643718750000|2022-02-01 12:32:30|530.19|528.19|530.08|528.08|530.19|528.19|530.08|528.08|0
1643718760000|2022-02-01 12:32:40|529.97|527.97|529.75|527.75|529.97|527.97|529.75|527.75|0
1643718770000|2022-02-01 12:32:50|529.31|527.31|529.1|527.1|529.31|527.31|529.1|527.1|0
1643718780000|2022-02-01 12:33:00|529.2|527.2|529.31|527.31|529.31|527.31|529.2|527.2|0
1643718790000|2022-02-01 12:33:10|529.53|527.53|529.31|527.31|529.53|527.53|529.31|527.31|0
1643718800000|2022-02-01 12:33:20|529.53|527.53|529.53|527.53|529.53|527.53|529.42|527.42|0
1643718810000|2022-02-01 12:33:30|529.75|527.75|529.97|527.97|529.97|527.97|529.53|527.53|0
1643718820000|2022-02-01 12:33:40|530.19|528.19|530.19|528.19|530.19|528.19|529.97|527.97|0
1643718830000|2022-02-01 12:33:50|530.63|528.63|531.06|529.06|531.06|529.06|530.63|528.63|0
1643718840000|2022-02-01 12:34:00|531.28|529.28|531.94|529.94|531.94|529.94|531.28|529.28|0
1643718850000|2022-02-01 12:34:10|532.16|530.16|532.16|530.16|532.16|530.16|532.16|530.16|0
1643718860000|2022-02-01 12:34:20|532.26|530.26|532.16|530.16|532.38|530.38|532.16|530.16|0
1643718870000|2022-02-01 12:34:30|531.94|529.94|531.94|529.94|531.94|529.94|531.94|529.94|0
1643718880000|2022-02-01 12:34:40|532.16|530.16|531.94|529.94|532.16|530.16|531.94|529.94|0
1643718890000|2022-02-01 12:34:50|532.38|530.38|531.94|529.94|532.38|530.38|531.94|529.94|0
1643718900000|2022-02-01 12:35:00|532.16|530.16|533.25|531.25|533.25|531.25|532.16|530.16|0
1643718910000|2022-02-01 12:35:10|532.82|530.82|532.38|530.38|532.82|530.82|532.38|530.38|0
1643718920000|2022-02-01 12:35:20|532.16|530.16|531.94|529.94|532.16|530.16|531.94|529.94|0
1643718930000|2022-02-01 12:35:30|531.72|529.72|531.72|529.72|531.72|529.72|531.5|529.5|0
1643718940000|2022-02-01 12:35:40|531.5|529.5|531.5|529.5|531.5|529.5|531.5|529.5|0
1643718950000|2022-02-01 12:35:50|531.28|529.28|531.28|529.28|531.28|529.28|531.28|529.28|0
1643718960000|2022-02-01 12:36:00|531.06|529.06|531.06|529.06|531.06|529.06|531.06|529.06|0
1643718970000|2022-02-01 12:36:10|530.84|528.84|530.84|528.84|530.84|528.84|530.84|528.84|0
1643718980000|2022-02-01 12:36:20|531.06|529.06|531.06|529.06|531.06|529.06|530.62|528.62|0
1643718990000|2022-02-01 12:36:30|531.17|529.17|531.28|529.28|531.28|529.28|531.17|529.17|0
1643719000000|2022-02-01 12:36:40|531.06|529.06|531.72|529.72|531.72|529.72|531.06|529.06|0
1643719010000|2022-02-01 12:36:50|531.61|529.61|531.72|529.72|531.72|529.72|531.5|529.5|0
1643719020000|2022-02-01 12:37:00|531.5|529.5|531.72|529.72|531.72|529.72|531.5|529.5|0
1643719030000|2022-02-01 12:37:10|531.5|529.5|531.72|529.72|531.72|529.72|531.5|529.5|0
1643719040000|2022-02-01 12:37:20|531.5|529.5|531.6|529.6|531.72|529.72|531.5|529.5|0
1643719050000|2022-02-01 12:37:30|531.28|529.28|531.5|529.5|531.5|529.5|531.28|529.28|0
1643719060000|2022-02-01 12:37:40|531.94|529.94|531.72|529.72|531.94|529.94|531.72|529.72|0
1643719070000|2022-02-01 12:37:50|531.82|529.82|531.94|529.94|531.94|529.94|531.82|529.82|0
1643719080000|2022-02-01 12:38:00|532.16|530.16|532.59|530.59|532.59|530.59|532.16|530.16|0
1643719090000|2022-02-01 12:38:10|532.38|530.38|532.59|530.59|532.59|530.59|532.38|530.38|0
1643719100000|2022-02-01 12:38:20|532.48|530.48|532.59|530.59|532.59|530.59|532.38|530.38|0
1643719110000|2022-02-01 12:38:30|532.38|530.38|532.59|530.59|532.59|530.59|532.38|530.38|0
1643719120000|2022-02-01 12:38:40|532.38|530.38|532.38|530.38|532.38|530.38|532.38|530.38|0
1643719130000|2022-02-01 12:38:50|532.59|530.59|532.59|530.59|532.59|530.59|532.59|530.59|0
1643719140000|2022-02-01 12:39:00|532.81|530.81|532.59|530.59|532.81|530.81|532.59|530.59|0
1643719150000|2022-02-01 12:39:10|532.37|530.37|532.16|530.16|532.37|530.37|532.16|530.16|0
1643719160000|2022-02-01 12:39:20|532.37|530.37|532.37|530.37|532.37|530.37|532.37|530.37|0
1643719170000|2022-02-01 12:39:30|532.16|530.16|532.16|530.16|532.16|530.16|532.16|530.16|0
1643719180000|2022-02-01 12:39:40|532.04|530.04|532.04|530.04|532.04|530.04|532.04|530.04|0
1643719190000|2022-02-01 12:39:50|531.94|529.94|532.16|530.16|532.16|530.16|531.94|529.94|0
1643719200000|2022-02-01 12:40:00|532.59|530.59|532.59|530.59|532.81|530.81|532.59|530.59|0
1643719210000|2022-02-01 12:40:10|532.81|530.81|532.7|530.7|533.14|531.14|532.7|530.7|0
1643719220000|2022-02-01 12:40:20|532.59|530.59|531.82|529.82|532.59|530.59|531.82|529.82|0
1643719230000|2022-02-01 12:40:30|531.38|529.38|530.84|528.84|531.38|529.38|530.84|528.84|0
1643719240000|2022-02-01 12:40:40|531.06|529.06|531.06|529.06|531.28|529.28|530.84|528.84|0
1643719250000|2022-02-01 12:40:50|531.16|529.16|531.38|529.38|531.5|529.5|531.16|529.16|0
1643719260000|2022-02-01 12:41:00|531.5|529.5|531.5|529.5|531.5|529.5|531.5|529.5|0
1643719270000|2022-02-01 12:41:10|531.28|529.28|531.06|529.06|531.28|529.28|531.06|529.06|0
1643719280000|2022-02-01 12:41:20|531.5|529.5|531.5|529.5|531.5|529.5|531.5|529.5|0
1643719290000|2022-02-01 12:41:30|531.72|529.72|531.72|529.72|531.72|529.72|531.6|529.6|0
1643719300000|2022-02-01 12:41:40|531.93|529.93|531.93|529.93|531.93|529.93|531.93|529.93|0
1643719310000|2022-02-01 12:41:50|531.72|529.72|531.82|529.82|531.82|529.82|531.72|529.72|0
1643719320000|2022-02-01 12:42:00|531.93|529.93|532.04|530.04|532.15|530.15|531.93|529.93|0
1643719330000|2022-02-01 12:42:10|531.72|529.72|531.5|529.5|531.72|529.72|531.5|529.5|0
1643719340000|2022-02-01 12:42:20|531.72|529.72|531.72|529.72|531.72|529.72|531.72|529.72|0
1643719350000|2022-02-01 12:42:30|531.5|529.5|531.71|529.71|531.71|529.71|531.5|529.5|0
1643719370000|2022-02-01 12:42:50|531.38|529.38|531.28|529.28|531.5|529.5|531.28|529.28|0
1643719380000|2022-02-01 12:43:00|531.5|529.5|531.71|529.71|531.71|529.71|531.5|529.5|0
1643719390000|2022-02-01 12:43:10|531.93|529.93|531.93|529.93|531.93|529.93|531.93|529.93|0
1643719400000|2022-02-01 12:43:20|531.71|529.71|531.71|529.71|531.71|529.71|531.5|529.5|0
1643719410000|2022-02-01 12:43:30|531.5|529.5|531.71|529.71|531.71|529.71|531.5|529.5|0
1643719430000|2022-02-01 12:43:50|531.93|529.93|531.71|529.71|531.93|529.93|531.71|529.71|0
1643719440000|2022-02-01 12:44:00|531.49|529.49|531.49|529.49|531.49|529.49|531.49|529.49|0
1643719450000|2022-02-01 12:44:10|531.71|529.71|531.71|529.71|531.71|529.71|531.71|529.71|0
1643719460000|2022-02-01 12:44:20|531.93|529.93|532.15|530.15|532.15|530.15|531.93|529.93|0
1643719470000|2022-02-01 12:44:30|531.93|529.93|532.15|530.15|532.15|530.15|531.93|529.93|0
1643719480000|2022-02-01 12:44:40|532.37|530.37|532.37|530.37|532.37|530.37|532.26|530.26|0
1643719490000|2022-02-01 12:44:50|532.59|530.59|532.59|530.59|532.59|530.59|532.59|530.59|0
1643719500000|2022-02-01 12:45:00|532.37|530.37|532.15|530.15|532.37|530.37|532.15|530.15|0
1643719510000|2022-02-01 12:45:10|531.93|529.93|531.49|529.49|531.93|529.93|531.49|529.49|0
1643719530000|2022-02-01 12:45:30|531.38|529.38|531.27|529.27|531.38|529.38|531.27|529.27|0
1643719540000|2022-02-01 12:45:40|530.62|528.62|530.4|528.4|530.62|528.62|530.4|528.4|0
1643719550000|2022-02-01 12:45:50|530.62|528.62|530.62|528.62|530.62|528.62|530.62|528.62|0
1643719560000|2022-02-01 12:46:00|530.84|528.84|530.62|528.62|530.84|528.84|530.62|528.62|0
1643719570000|2022-02-01 12:46:10|530.4|528.4|530.4|528.4|530.4|528.4|530.4|528.4|0
1643719580000|2022-02-01 12:46:20|530.62|528.62|530.62|528.62|530.84|528.84|530.62|528.62|0
1643719590000|2022-02-01 12:46:30|531.27|529.27|531.27|529.27|531.27|529.27|531.05|529.05|0
1643719600000|2022-02-01 12:46:40|531.49|529.49|531.71|529.71|531.71|529.71|531.27|529.27|0
1643719610000|2022-02-01 12:46:50|531.49|529.49|531.49|529.49|531.49|529.49|531.27|529.27|0
1643719620000|2022-02-01 12:47:00|531.38|529.38|531.71|529.71|531.71|529.71|531.38|529.38|0
1643719630000|2022-02-01 12:47:10|531.93|529.93|532.15|530.15|532.15|530.15|531.93|529.93|0
1643719650000|2022-02-01 12:47:30|531.6|529.6|531.71|529.71|531.71|529.71|531.6|529.6|0
1643719660000|2022-02-01 12:47:40|531.93|529.93|531.93|529.93|531.93|529.93|531.93|529.93|0
1643719670000|2022-02-01 12:47:50|532.15|530.15|532.15|530.15|532.15|530.15|532.15|530.15|0
1643719680000|2022-02-01 12:48:00|532.37|530.37|532.37|530.37|532.37|530.37|532.37|530.37|0
1643719690000|2022-02-01 12:48:10|532.59|530.59|532.37|530.37|532.59|530.59|532.37|530.37|0
1643719700000|2022-02-01 12:48:20|532.59|530.59|532.59|530.59|532.59|530.59|532.59|530.59|0
1643719710000|2022-02-01 12:48:30|532.15|530.15|532.37|530.37|532.37|530.37|532.15|530.15|0
1643719720000|2022-02-01 12:48:40|532.47|530.47|532.37|530.37|532.47|530.47|532.37|530.37|0
1643719730000|2022-02-01 12:48:50|532.47|530.47|532.81|530.81|532.81|530.81|532.47|530.47|0
1643719750000|2022-02-01 12:49:10|533.02|531.02|533.24|531.24|533.24|531.24|533.02|531.02|0
1643719760000|2022-02-01 12:49:20|533.02|531.02|533.02|531.02|533.02|531.02|532.81|530.81|0
1643719770000|2022-02-01 12:49:30|533.24|531.24|533.24|531.24|533.24|531.24|533.02|531.02|0
1643719780000|2022-02-01 12:49:40|533.46|531.46|533.24|531.24|533.46|531.46|533.24|531.24|0
1643719790000|2022-02-01 12:49:50|533.46|531.46|533.02|531.02|533.46|531.46|533.02|531.02|0
1643719800000|2022-02-01 12:50:00|532.81|530.81|532.81|530.81|532.81|530.81|532.81|530.81|0
1643719810000|2022-02-01 12:50:10|532.8|530.8|532.59|530.59|532.8|530.8|532.59|530.59|0
1643719820000|2022-02-01 12:50:20|532.8|530.8|532.8|530.8|532.8|530.8|532.8|530.8|0
1643719830000|2022-02-01 12:50:30|532.59|530.59|532.37|530.37|532.59|530.59|532.37|530.37|0
1643719840000|2022-02-01 12:50:40|532.15|530.15|532.37|530.37|532.37|530.37|532.15|530.15|0
1643719850000|2022-02-01 12:50:50|532.15|530.15|532.59|530.59|532.59|530.59|532.15|530.15|0
1643719860000|2022-02-01 12:51:00|532.47|530.47|532.47|530.47|532.47|530.47|532.47|530.47|0
1643719870000|2022-02-01 12:51:10|532.59|530.59|532.8|530.8|532.8|530.8|532.58|530.58|0
1643719880000|2022-02-01 12:51:20|533.02|531.02|533.24|531.24|533.24|531.24|533.02|531.02|0
1643719890000|2022-02-01 12:51:30|533.02|531.02|532.8|530.8|533.02|531.02|532.8|530.8|0
1643719900000|2022-02-01 12:51:40|533.02|531.02|533.24|531.24|533.24|531.24|533.02|531.02|0
1643719910000|2022-02-01 12:51:50|533.46|531.46|533.24|531.24|533.46|531.46|533.24|531.24|0
1643719930000|2022-02-01 12:52:10|533.02|531.02|533.02|531.02|533.02|531.02|533.02|531.02|0
1643719950000|2022-02-01 12:52:30|532.36|530.36|532.58|530.58|532.58|530.58|532.36|530.36|0
1643719960000|2022-02-01 12:52:40|532.36|530.36|532.91|530.91|532.91|530.91|532.36|530.36|0
1643719980000|2022-02-01 12:53:00|532.8|530.8|532.8|530.8|532.8|530.8|532.69|530.69|0
1643719990000|2022-02-01 12:53:10|533.02|531.02|532.58|530.58|533.02|531.02|532.58|530.58|0
1643720000000|2022-02-01 12:53:20|532.8|530.8|532.58|530.58|532.8|530.8|532.58|530.58|0
1643720010000|2022-02-01 12:53:30|532.47|530.47|532.58|530.58|532.58|530.58|532.47|530.47|0
1643720020000|2022-02-01 12:53:40|533.02|531.02|533.46|531.46|533.46|531.46|533.02|531.02|0
1643720030000|2022-02-01 12:53:50|533.24|531.24|533.46|531.46|533.46|531.46|533.24|531.24|0
1643720040000|2022-02-01 12:54:00|532.8|530.8|532.8|530.8|532.8|530.8|532.8|530.8|0
1643720050000|2022-02-01 12:54:10|532.58|530.58|532.36|530.36|532.58|530.58|532.36|530.36|0
1643720070000|2022-02-01 12:54:30|532.14|530.14|531.92|529.92|532.14|530.14|531.92|529.92|0
1643720080000|2022-02-01 12:54:40|532.14|530.14|532.14|530.14|532.14|530.14|532.14|530.14|0
1643720090000|2022-02-01 12:54:50|532.25|530.25|532.36|530.36|532.36|530.36|532.25|530.25|0
1643720100000|2022-02-01 12:55:00|532.58|530.58|532.58|530.58|532.58|530.58|532.47|530.47|0
1643720110000|2022-02-01 12:55:10|532.47|530.47|532.47|530.47|532.47|530.47|532.36|530.36|0
1643720120000|2022-02-01 12:55:20|532.58|530.58|532.58|530.58|532.58|530.58|532.58|530.58|0
1643720130000|2022-02-01 12:55:30|532.36|530.36|532.58|530.58|532.58|530.58|532.36|530.36|0
1643720140000|2022-02-01 12:55:40|532.8|530.8|532.8|530.8|532.8|530.8|532.8|530.8|0
1643720150000|2022-02-01 12:55:50|533.02|531.02|533.13|531.13|533.13|531.13|533.02|531.02|0
1643720160000|2022-02-01 12:56:00|533.46|531.46|533.68|531.68|533.68|531.68|533.46|531.46|0
1643720170000|2022-02-01 12:56:10|533.46|531.46|533.68|531.68|533.68|531.68|533.46|531.46|0
1643720180000|2022-02-01 12:56:20|534.12|532.12|534.12|532.12|534.22|532.22|534.12|532.12|0
1643720190000|2022-02-01 12:56:30|534.22|532.22|533.9|531.9|534.22|532.22|533.9|531.9|0
1643720200000|2022-02-01 12:56:40|533.46|531.46|533.46|531.46|533.46|531.46|533.46|531.46|0
1643720210000|2022-02-01 12:56:50|533.24|531.24|533.24|531.24|533.46|531.46|533.24|531.24|0
1643720220000|2022-02-01 12:57:00|533.46|531.46|533.46|531.46|533.46|531.46|533.46|531.46|0
1643720230000|2022-02-01 12:57:10|533.02|531.02|533.02|531.02|533.02|531.02|533.02|531.02|0
1643720240000|2022-02-01 12:57:20|532.8|530.8|532.8|530.8|532.8|530.8|532.69|530.69|0
1643720250000|2022-02-01 12:57:30|532.58|530.58|532.58|530.58|532.58|530.58|532.58|530.58|0
1643720260000|2022-02-01 12:57:40|532.14|530.14|532.14|530.14|532.14|530.14|532.14|530.14|0
1643720280000|2022-02-01 12:58:00|531.92|529.92|531.92|529.92|531.92|529.92|531.92|529.92|0
1643720290000|2022-02-01 12:58:10|531.7|529.7|531.48|529.48|531.92|529.92|531.48|529.48|0
1643720300000|2022-02-01 12:58:20|531.26|529.26|531.05|529.05|531.26|529.26|531.05|529.05|0
1643720310000|2022-02-01 12:58:30|531.26|529.26|531.05|529.05|531.26|529.26|531.05|529.05|0
1643720330000|2022-02-01 12:58:50|531.15|529.15|530.71|528.71|531.15|529.15|530.71|528.71|0
1643720340000|2022-02-01 12:59:00|530.93|528.93|530.83|528.83|530.93|528.93|530.83|528.83|0
1643720350000|2022-02-01 12:59:10|530.71|528.71|530.83|528.83|530.83|528.83|530.71|528.71|0
1643720360000|2022-02-01 12:59:20|531.05|529.05|531.7|529.7|531.7|529.7|531.05|529.05|0
1643720370000|2022-02-01 12:59:30|531.48|529.48|531.7|529.7|531.7|529.7|531.48|529.48|0
1643720380000|2022-02-01 12:59:40|531.92|529.92|531.48|529.48|531.92|529.92|531.48|529.48|0
1643720390000|2022-02-01 12:59:50|531.26|529.26|531.48|529.48|531.48|529.48|531.26|529.26|0
1643720400000|2022-02-01 13:00:00|531.92|529.92|532.14|530.14|532.14|530.14|531.92|529.92|0
1643720410000|2022-02-01 13:00:10|531.92|529.92|531.7|529.7|531.92|529.92|531.7|529.7|0
1643720420000|2022-02-01 13:00:20|531.48|529.48|531.26|529.26|531.48|529.48|531.04|529.04|0
1643720440000|2022-02-01 13:00:40|531.04|529.04|531.04|529.04|531.04|529.04|530.83|528.83|0
1643720450000|2022-02-01 13:00:50|531.26|529.26|531.48|529.48|531.48|529.48|531.04|529.04|0
1643720460000|2022-02-01 13:01:00|531.26|529.26|531.26|529.26|531.26|529.26|531.04|529.04|0
1643720470000|2022-02-01 13:01:10|531.04|529.04|531.26|529.26|531.26|529.26|530.82|528.82|0
1643720480000|2022-02-01 13:01:20|531.7|529.7|532.14|530.14|532.14|530.14|531.7|529.7|0
1643720490000|2022-02-01 13:01:30|531.7|529.7|531.92|529.92|531.92|529.92|531.7|529.7|0
1643720500000|2022-02-01 13:01:40|532.14|530.14|532.14|530.14|532.14|530.14|532.14|530.14|0
1643720510000|2022-02-01 13:01:50|532.58|530.58|532.8|530.8|533.23|531.23|532.58|530.58|0
1643720520000|2022-02-01 13:02:00|532.58|530.58|533.02|531.02|533.02|531.02|532.58|530.58|0
1643720530000|2022-02-01 13:02:10|532.8|530.8|532.8|530.8|532.8|530.8|532.8|530.8|0
1643720540000|2022-02-01 13:02:20|532.58|530.58|532.14|530.14|532.58|530.58|532.14|530.14|0
1643720550000|2022-02-01 13:02:30|531.92|529.92|531.7|529.7|531.92|529.92|531.7|529.7|0
1643720560000|2022-02-01 13:02:40|531.48|529.48|532.8|530.8|532.8|530.8|531.48|529.48|0
1643720570000|2022-02-01 13:02:50|532.58|530.58|532.8|530.8|532.8|530.8|532.58|530.58|0
1643720580000|2022-02-01 13:03:00|532.58|530.58|532.8|530.8|533.01|531.01|532.58|530.58|0
1643720600000|2022-02-01 13:03:20|533.01|531.01|533.45|531.45|533.45|531.45|533.01|531.01|0
1643720610000|2022-02-01 13:03:30|533.23|531.23|533.01|531.01|533.23|531.23|532.79|530.79|0
1643720620000|2022-02-01 13:03:40|533.23|531.23|533.01|531.01|533.23|531.23|533.01|531.01|0
1643720630000|2022-02-01 13:03:50|532.79|530.79|533.01|531.01|533.01|531.01|532.79|530.79|0
1643720640000|2022-02-01 13:04:00|532.79|530.79|532.79|530.79|532.79|530.79|532.79|530.79|0
1643720650000|2022-02-01 13:04:10|533.01|531.01|533.01|531.01|533.01|531.01|533.01|531.01|0
1643720660000|2022-02-01 13:04:20|533.23|531.23|533.23|531.23|533.23|531.23|533.23|531.23|0
1643720670000|2022-02-01 13:04:30|533.12|531.12|533.23|531.23|533.45|531.45|533.12|531.12|0
1643720680000|2022-02-01 13:04:40|533.67|531.67|533.56|531.56|533.67|531.67|533.56|531.56|0
1643720690000|2022-02-01 13:04:50|533.67|531.67|533.89|531.89|533.89|531.89|533.67|531.67|0
1643720700000|2022-02-01 13:05:00|534.11|532.11|534.11|532.11|534.11|532.11|533.89|531.89|0
1643720710000|2022-02-01 13:05:10|534|532|533.89|531.89|534|532|533.89|531.89|0
1643720720000|2022-02-01 13:05:20|534.11|532.11|534.55|532.55|534.77|532.77|534.11|532.11|0
1643720730000|2022-02-01 13:05:30|534.33|532.33|534.55|532.55|534.77|532.77|534.33|532.33|0
1643720740000|2022-02-01 13:05:40|534.77|532.77|534.99|532.99|534.99|532.99|534.77|532.77|0
1643720750000|2022-02-01 13:05:50|535.21|533.21|535.43|533.43|535.43|533.43|535.21|533.21|0
1643720760000|2022-02-01 13:06:00|535.21|533.21|535.21|533.21|535.21|533.21|535.21|533.21|0
1643720780000|2022-02-01 13:06:20|535.43|533.43|532.57|530.57|535.43|533.43|532.57|530.57|0
1643720790000|2022-02-01 13:06:30|532.35|530.35|532.57|530.57|532.57|530.57|532.35|530.35|0
1643720800000|2022-02-01 13:06:40|532.68|530.68|532.79|530.79|532.79|530.79|532.68|530.68|0
1643720820000|2022-02-01 13:07:00|533.01|531.01|533.01|531.01|533.01|531.01|532.79|530.79|0
1643720830000|2022-02-01 13:07:10|533.45|531.45|533.67|531.67|533.67|531.67|533.23|531.23|0
1643720840000|2022-02-01 13:07:20|533.45|531.45|533.45|531.45|533.45|531.45|533.45|531.45|0
1643720850000|2022-02-01 13:07:30|533.67|531.67|533.89|531.89|533.89|531.89|533.67|531.67|0
1643720860000|2022-02-01 13:07:40|533.67|531.67|534.11|532.11|534.11|532.11|533.67|531.67|0
1643720870000|2022-02-01 13:07:50|533.89|531.89|533.45|531.45|533.89|531.89|533.45|531.45|0
1643720880000|2022-02-01 13:08:00|533.67|531.67|533.89|531.89|533.89|531.89|533.67|531.67|0
1643720890000|2022-02-01 13:08:10|534.33|532.33|534.33|532.33|534.33|532.33|534.33|532.33|0
1643720900000|2022-02-01 13:08:20|534.43|532.43|534.55|532.55|534.55|532.55|534.33|532.33|0
1643720910000|2022-02-01 13:08:30|534.98|532.98|534.11|532.11|534.98|532.98|534.11|532.11|0
1643720920000|2022-02-01 13:08:40|534.55|532.55|534.33|532.33|534.55|532.55|534.21|532.21|0
1643720930000|2022-02-01 13:08:50|534.55|532.55|534.55|532.55|534.55|532.55|534.55|532.55|0
1643720950000|2022-02-01 13:09:10|534.33|532.33|534.55|532.55|534.55|532.55|534.33|532.33|0
1643720970000|2022-02-01 13:09:30|534.33|532.33|534.33|532.33|534.33|532.33|534.11|532.11|0
1643720980000|2022-02-01 13:09:40|534.11|532.11|534.11|532.11|534.11|532.11|534.11|532.11|0
1643720990000|2022-02-01 13:09:50|534.76|532.76|534.54|532.54|534.76|532.76|534.54|532.54|0
1643721000000|2022-02-01 13:10:00|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1643721010000|2022-02-01 13:10:10|534.76|532.76|534.76|532.76|534.76|532.76|534.76|532.76|0
1643721020000|2022-02-01 13:10:20|534.98|532.98|534.98|532.98|534.98|532.98|534.98|532.98|0
1643721030000|2022-02-01 13:10:30|534.76|532.76|534.32|532.32|534.76|532.76|534.32|532.32|0
1643721040000|2022-02-01 13:10:40|534.54|532.54|534.54|532.54|534.54|532.54|534.54|532.54|0
1643721050000|2022-02-01 13:10:50|534.76|532.76|534.76|532.76|534.76|532.76|534.65|532.65|0
1643721060000|2022-02-01 13:11:00|534.65|532.65|535.2|533.2|535.2|533.2|534.65|532.65|0
1643721070000|2022-02-01 13:11:10|535.42|533.42|535.64|533.64|535.86|533.86|535.42|533.42|0
1643721080000|2022-02-01 13:11:20|535.42|533.42|535.64|533.64|535.64|533.64|535.42|533.42|0
1643721090000|2022-02-01 13:11:30|535.42|533.42|535.86|533.86|535.86|533.86|535.42|533.42|0
1643721100000|2022-02-01 13:11:40|536.08|534.08|535.64|533.64|536.74|534.74|535.64|533.64|0
1643721110000|2022-02-01 13:11:50|535.42|533.42|535.64|533.64|535.64|533.64|535.42|533.42|0
1643721120000|2022-02-01 13:12:00|535.86|533.86|536.08|534.08|536.08|534.08|535.64|533.64|0
1643721130000|2022-02-01 13:12:10|535.86|533.86|536.3|534.3|536.3|534.3|535.86|533.86|0
1643721140000|2022-02-01 13:12:20|536.52|534.52|536.52|534.52|536.52|534.52|536.52|534.52|0
1643721150000|2022-02-01 13:12:30|536.3|534.3|536.3|534.3|536.3|534.3|536.3|534.3|0
1643721160000|2022-02-01 13:12:40|536.52|534.52|536.52|534.52|536.52|534.52|536.3|534.3|0
1643721170000|2022-02-01 13:12:50|536.74|534.74|536.74|534.74|536.74|534.74|536.74|534.74|0
1643721180000|2022-02-01 13:13:00|536.52|534.52|536.3|534.3|536.52|534.52|536.3|534.3|0
1643721190000|2022-02-01 13:13:10|536.08|534.08|535.86|533.86|536.08|534.08|535.86|533.86|0
1643721200000|2022-02-01 13:13:20|536.3|534.3|536.3|534.3|536.3|534.3|536.3|534.3|0
1643721210000|2022-02-01 13:13:30|536.08|534.08|536.08|534.08|536.08|534.08|536.08|534.08|0
1643721220000|2022-02-01 13:13:40|536.3|534.3|536.52|534.52|536.52|534.52|536.08|534.08|0
1643721230000|2022-02-01 13:13:50|536.3|534.3|536.3|534.3|536.3|534.3|536.3|534.3|0
1643721240000|2022-02-01 13:14:00|536.96|534.96|536.74|534.74|536.96|534.96|536.74|534.74|0
1643721250000|2022-02-01 13:14:10|536.96|534.96|537.4|535.4|537.4|535.4|536.96|534.96|0
1643721260000|2022-02-01 13:14:20|536.08|534.08|536.08|534.08|536.3|534.3|536.08|534.08|0
1643721270000|2022-02-01 13:14:30|536.3|534.3|536.08|534.08|536.3|534.3|536.08|534.08|0
1643721280000|2022-02-01 13:14:40|536.3|534.3|536.08|534.08|536.3|534.3|536.08|534.08|0
1643721290000|2022-02-01 13:14:50|536.3|534.3|536.52|534.52|536.52|534.52|536.3|534.3|0
1643721300000|2022-02-01 13:15:00|536.3|534.3|536.52|534.52|536.74|534.74|536.3|534.3|0
1643721310000|2022-02-01 13:15:10|536.62|534.62|536.96|534.96|537.18|535.18|536.62|534.62|0
1643721320000|2022-02-01 13:15:20|537.18|535.18|537.62|535.62|537.62|535.62|537.18|535.18|0
1643721330000|2022-02-01 13:15:30|537.83|535.83|537.62|535.62|537.83|535.83|537.62|535.62|0
1643721340000|2022-02-01 13:15:40|537.61|535.61|537.4|535.4|537.61|535.61|537.4|535.4|0
1643721350000|2022-02-01 13:15:50|537.61|535.61|537.61|535.61|537.61|535.61|537.61|535.61|0
1643721360000|2022-02-01 13:16:00|537.4|535.4|537.39|535.39|537.4|535.4|537.39|535.39|0
1643721370000|2022-02-01 13:16:10|537.18|535.18|537.18|535.18|537.18|535.18|537.18|535.18|0
1643721380000|2022-02-01 13:16:20|537.39|535.39|537.61|535.61|537.61|535.61|537.39|535.39|0
1643721390000|2022-02-01 13:16:30|537.17|535.17|536.74|534.74|537.17|535.17|536.74|534.74|0
1643721400000|2022-02-01 13:16:40|536.95|534.95|537.17|535.17|537.17|535.17|536.95|534.95|0
1643721410000|2022-02-01 13:16:50|537.39|535.39|537.39|535.39|537.39|535.39|537.39|535.39|0
1643721420000|2022-02-01 13:17:00|537.17|535.17|537.06|535.06|537.17|535.17|537.06|535.06|0
1643721430000|2022-02-01 13:17:10|537.17|535.17|536.95|534.95|537.17|535.17|536.95|534.95|0
1643721440000|2022-02-01 13:17:20|537.17|535.17|537.17|535.17|537.39|535.39|537.17|535.17|0
1643721450000|2022-02-01 13:17:30|537.28|535.28|537.61|535.61|537.61|535.61|537.28|535.28|0
1643721460000|2022-02-01 13:17:40|537.39|535.39|536.95|534.95|537.39|535.39|536.95|534.95|0
1643721480000|2022-02-01 13:18:00|536.73|534.73|536.51|534.51|536.73|534.73|536.51|534.51|0
1643721510000|2022-02-01 13:18:30|536.73|534.73|536.73|534.73|536.73|534.73|536.73|534.73|0
1643721520000|2022-02-01 13:18:40|536.95|534.95|536.95|534.95|537.17|535.17|536.95|534.95|0
1643721550000|2022-02-01 13:19:10|537.17|535.17|537.39|535.39|537.39|535.39|537.17|535.17|0
1643721560000|2022-02-01 13:19:20|537.5|535.5|537.39|535.39|537.61|535.61|537.39|535.39|0
1643721570000|2022-02-01 13:19:30|537.17|535.17|537.06|535.06|537.17|535.17|537.06|535.06|0
1643721580000|2022-02-01 13:19:40|537.17|535.17|537.39|535.39|537.39|535.39|537.17|535.17|0
1643721590000|2022-02-01 13:19:50|537.17|535.17|537.17|535.17|537.17|535.17|537.17|535.17|0
1643721600000|2022-02-01 13:20:00|536.95|534.95|537.39|535.39|537.39|535.39|536.95|534.95|0
1643721610000|2022-02-01 13:20:10|536.95|534.95|537.17|535.17|537.39|535.39|536.73|534.73|0
1643721620000|2022-02-01 13:20:20|536.95|534.95|536.95|534.95|536.95|534.95|536.95|534.95|0
1643721630000|2022-02-01 13:20:30|536.73|534.73|536.73|534.73|536.73|534.73|536.73|534.73|0
1643721640000|2022-02-01 13:20:40|537.17|535.17|537.17|535.17|537.17|535.17|537.17|535.17|0
1643721650000|2022-02-01 13:20:50|536.95|534.95|536.95|534.95|536.95|534.95|536.95|534.95|0
1643721660000|2022-02-01 13:21:00|537.17|535.17|537.39|535.39|537.39|535.39|537.17|535.17|0
1643721670000|2022-02-01 13:21:10|537.17|535.17|536.95|534.95|537.17|535.17|536.95|534.95|0
1643721680000|2022-02-01 13:21:20|536.73|534.73|537.17|535.17|537.17|535.17|536.73|534.73|0
1643721690000|2022-02-01 13:21:30|536.95|534.95|536.95|534.95|536.95|534.95|536.95|534.95|0
1643721700000|2022-02-01 13:21:40|537.17|535.17|537.28|535.28|537.28|535.28|537.17|535.17|0
1643721710000|2022-02-01 13:21:50|537.39|535.39|537.17|535.17|537.39|535.39|537.17|535.17|0
1643721720000|2022-02-01 13:22:00|537.39|535.39|537.61|535.61|537.83|535.83|537.39|535.39|0
1643721730000|2022-02-01 13:22:10|537.39|535.39|537.39|535.39|537.61|535.61|537.39|535.39|0
1643721740000|2022-02-01 13:22:20|537.61|535.61|537.61|535.61|537.83|535.83|537.61|535.61|0
1643721750000|2022-02-01 13:22:30|537.39|535.39|538.49|536.49|538.49|536.49|537.39|535.39|0
1643721760000|2022-02-01 13:22:40|538.71|536.71|538.93|536.93|538.93|536.93|538.71|536.71|0
1643721770000|2022-02-01 13:22:50|539.15|537.15|539.37|537.37|539.37|537.37|539.15|537.15|0
1643721790000|2022-02-01 13:23:10|539.15|537.15|539.37|537.37|539.37|537.37|538.93|536.93|0
1643721800000|2022-02-01 13:23:20|539.59|537.59|539.59|537.59|539.59|537.59|539.59|537.59|0
1643721810000|2022-02-01 13:23:30|539.37|537.37|539.37|537.37|539.37|537.37|539.37|537.37|0
1643721820000|2022-02-01 13:23:40|539.59|537.59|539.37|537.37|539.59|537.59|539.37|537.37|0
1643721830000|2022-02-01 13:23:50|539.59|537.59|539.59|537.59|539.59|537.59|539.59|537.59|0
1643721840000|2022-02-01 13:24:00|539.37|537.37|539.15|537.15|539.37|537.37|539.15|537.15|0
1643721850000|2022-02-01 13:24:10|539.59|537.59|539.37|537.37|539.59|537.59|539.15|537.15|0
1643721860000|2022-02-01 13:24:20|539.15|537.15|539.15|537.15|539.37|537.37|539.15|537.15|0
1643721870000|2022-02-01 13:24:30|538.93|536.93|538.71|536.71|538.93|536.93|538.71|536.71|0
1643721880000|2022-02-01 13:24:40|538.49|536.49|538.49|536.49|538.71|536.71|538.49|536.49|0
1643721890000|2022-02-01 13:24:50|538.27|536.27|538.71|536.71|538.71|536.71|538.27|536.27|0
1643721900000|2022-02-01 13:25:00|538.49|536.49|538.49|536.49|538.49|536.49|538.49|536.49|0
1643721910000|2022-02-01 13:25:10|538.71|536.71|538.71|536.71|538.93|536.93|538.71|536.71|0
1643721920000|2022-02-01 13:25:20|538.49|536.49|538.71|536.71|538.71|536.71|538.49|536.49|0
1643721930000|2022-02-01 13:25:30|538.93|536.93|538.93|536.93|538.93|536.93|538.93|536.93|0
1643721940000|2022-02-01 13:25:40|539.37|537.37|539.37|537.37|539.37|537.37|539.37|537.37|0
1643721950000|2022-02-01 13:25:50|539.15|537.15|539.15|537.15|539.15|537.15|538.93|536.93|0
1643721960000|2022-02-01 13:26:00|539.37|537.37|538.93|536.93|539.37|537.37|538.93|536.93|0
1643721970000|2022-02-01 13:26:10|539.03|537.03|538.93|536.93|539.03|537.03|538.93|536.93|0
1643721980000|2022-02-01 13:26:20|538.71|536.71|538.93|536.93|538.93|536.93|538.71|536.71|0
1643721990000|2022-02-01 13:26:30|538.81|536.81|539.15|537.15|539.15|537.15|538.81|536.81|0
1643722000000|2022-02-01 13:26:40|538.93|536.93|538.93|536.93|538.93|536.93|538.93|536.93|0
1643722010000|2022-02-01 13:26:50|539.15|537.15|538.93|536.93|539.15|537.15|538.93|536.93|0
1643722020000|2022-02-01 13:27:00|538.71|536.71|538.27|536.27|538.71|536.71|538.27|536.27|0
1643722030000|2022-02-01 13:27:10|537.83|535.83|537.83|535.83|537.83|535.83|537.71|535.71|0
1643722040000|2022-02-01 13:27:20|537.61|535.61|537.61|535.61|537.61|535.61|537.61|535.61|0
1643722050000|2022-02-01 13:27:30|537.39|535.39|537.61|535.61|537.61|535.61|537.39|535.39|0
1643722060000|2022-02-01 13:27:40|537.39|535.39|537.39|535.39|537.39|535.39|537.39|535.39|0
1643722070000|2022-02-01 13:27:50|537.61|535.61|537.61|535.61|537.71|535.71|537.61|535.61|0
1643722080000|2022-02-01 13:28:00|537.93|535.93|537.83|535.83|538.05|536.05|537.83|535.83|0
1643722090000|2022-02-01 13:28:10|537.71|535.71|537.61|535.61|537.71|535.71|537.61|535.61|0
1643722100000|2022-02-01 13:28:20|537.71|535.71|537.83|535.83|537.83|535.83|537.61|535.61|0
1643722110000|2022-02-01 13:28:30|537.71|535.71|537.61|535.61|537.71|535.71|537.61|535.61|0
1643722120000|2022-02-01 13:28:40|537.39|535.39|536.73|534.73|537.39|535.39|536.73|534.73|0
1643722130000|2022-02-01 13:28:50|536.83|534.83|536.95|534.95|536.95|534.95|536.73|534.73|0
1643722140000|2022-02-01 13:29:00|536.51|534.51|537.82|535.82|538.04|536.04|536.51|534.51|0
1643722150000|2022-02-01 13:29:10|537.61|535.61|537.82|535.82|537.82|535.82|537.61|535.61|0
1643722160000|2022-02-01 13:29:20|537.6|535.6|537.49|535.49|537.82|535.82|537.49|535.49|0
1643722170000|2022-02-01 13:29:30|537.82|535.82|537.6|535.6|537.82|535.82|537.6|535.6|0
1643722180000|2022-02-01 13:29:40|537.38|535.38|537.16|535.16|537.38|535.38|537.16|535.16|0
1643722190000|2022-02-01 13:29:50|537.38|535.38|537.49|535.49|537.6|535.6|537.38|535.38|0
1643722200000|2022-02-01 13:30:00|537.6|535.6|537.82|535.82|537.93|535.93|537.6|535.6|0
1643722210000|2022-02-01 13:30:10|538.04|536.04|537.38|535.38|538.04|536.04|537.38|535.38|0
1643722230000|2022-02-01 13:30:30|537.27|535.27|537.16|535.16|537.27|535.27|537.16|535.16|0
1643722240000|2022-02-01 13:30:40|537.38|535.38|536.94|534.94|537.38|535.38|536.94|534.94|0
1643722250000|2022-02-01 13:30:50|537.16|535.16|537.05|535.05|537.16|535.16|537.05|535.05|0
1643722260000|2022-02-01 13:31:00|537.16|535.16|537.27|535.27|537.6|535.6|537.16|535.16|0
1643722270000|2022-02-01 13:31:10|537.38|535.38|537.38|535.38|537.38|535.38|537.16|535.16|0
1643722280000|2022-02-01 13:31:20|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1643722290000|2022-02-01 13:31:30|537.93|535.93|537.93|535.93|537.93|535.93|537.93|535.93|0
1643722300000|2022-02-01 13:31:40|538.04|536.04|537.82|535.82|538.04|536.04|537.6|535.6|0
1643722310000|2022-02-01 13:31:50|537.6|535.6|537.6|535.6|537.6|535.6|537.6|535.6|0
1643722320000|2022-02-01 13:32:00|537.49|535.49|537.38|535.38|537.82|535.82|537.38|535.38|0
1643722330000|2022-02-01 13:32:10|537.16|535.16|536.28|534.28|537.16|535.16|536.28|534.28|0
1643722340000|2022-02-01 13:32:20|535.85|533.85|535.84|533.84|535.85|533.85|535.63|533.63|0
1643722350000|2022-02-01 13:32:30|536.06|534.06|536.06|534.06|536.28|534.28|536.06|534.06|0
1643722360000|2022-02-01 13:32:40|535.84|533.84|535.63|533.63|535.84|533.84|535.63|533.63|0
1643722370000|2022-02-01 13:32:50|535.19|533.19|535.29|533.29|535.29|533.29|535.19|533.19|0
1643722380000|2022-02-01 13:33:00|535.19|533.19|534.97|532.97|535.19|533.19|534.97|532.97|0
1643722390000|2022-02-01 13:33:10|535.19|533.19|535.41|533.41|535.41|533.41|534.97|532.97|0
1643722400000|2022-02-01 13:33:20|535.51|533.51|535.41|533.41|535.51|533.51|535.41|533.41|0
1643722410000|2022-02-01 13:33:30|535.19|533.19|535.51|533.51|535.51|533.51|535.19|533.19|0
1643722420000|2022-02-01 13:33:40|535.62|533.62|535.4|533.4|535.62|533.62|535.4|533.4|0
1643722430000|2022-02-01 13:33:50|535.19|533.19|534.31|532.31|535.19|533.19|534.31|532.31|0
1643722440000|2022-02-01 13:34:00|534.09|532.09|534.09|532.09|534.09|532.09|534.09|532.09|0
1643722450000|2022-02-01 13:34:10|533.87|531.87|533.21|531.21|533.87|531.87|532.99|530.99|0
1643722460000|2022-02-01 13:34:20|533.43|531.43|533.43|531.43|533.43|531.43|533.21|531.21|0
1643722470000|2022-02-01 13:34:30|532.99|530.99|533.43|531.43|533.43|531.43|532.99|530.99|0
1643722480000|2022-02-01 13:34:40|533.65|531.65|533.65|531.65|533.65|531.65|533.65|531.65|0
1643722490000|2022-02-01 13:34:50|533.21|531.21|533.31|531.31|533.31|531.31|533.21|531.21|0
1643722500000|2022-02-01 13:35:00|533.43|531.43|532.33|530.33|533.43|531.43|532.33|530.33|0
1643722510000|2022-02-01 13:35:10|532.11|530.11|532.11|530.11|532.55|530.55|532.11|530.11|0
1643722520000|2022-02-01 13:35:20|532.33|530.33|532.33|530.33|532.55|530.55|532.33|530.33|0
1643722530000|2022-02-01 13:35:30|532.11|530.11|532.55|530.55|532.55|530.55|532.11|530.11|0
1643722540000|2022-02-01 13:35:40|532.77|530.77|533.21|531.21|533.21|531.21|532.77|530.77|0
1643722550000|2022-02-01 13:35:50|533.43|531.43|533.31|531.31|533.43|531.43|533.21|531.21|0
1643722560000|2022-02-01 13:36:00|533.43|531.43|533.21|531.21|533.43|531.43|533.21|531.21|0
1643722570000|2022-02-01 13:36:10|533.09|531.09|533.43|531.43|533.43|531.43|532.77|530.77|0
1643722580000|2022-02-01 13:36:20|533.65|531.65|533.65|531.65|533.65|531.65|533.65|531.65|0
1643722590000|2022-02-01 13:36:30|533.43|531.43|533.31|531.31|533.43|531.43|533.21|531.21|0
1643722600000|2022-02-01 13:36:40|533.43|531.43|533.43|531.43|533.43|531.43|533.31|531.31|0
1643722610000|2022-02-01 13:36:50|533.65|531.65|533.43|531.43|533.65|531.65|533.21|531.21|0
1643722620000|2022-02-01 13:37:00|533.31|531.31|533.65|531.65|533.87|531.87|533.31|531.31|0
1643722630000|2022-02-01 13:37:10|534.09|532.09|534.52|532.52|534.52|532.52|534.09|532.09|0
1643722640000|2022-02-01 13:37:20|534.74|532.74|534.3|532.3|534.74|532.74|534.3|532.3|0
1643722650000|2022-02-01 13:37:30|534.09|532.09|534.52|532.52|534.52|532.52|534.09|532.09|0
1643722660000|2022-02-01 13:37:40|534.74|532.74|534.63|532.63|534.74|532.74|534.52|532.52|0
1643722670000|2022-02-01 13:37:50|534.74|532.74|534.96|532.96|534.96|532.96|534.74|532.74|0
1643722680000|2022-02-01 13:38:00|534.74|532.74|534.96|532.96|534.96|532.96|534.74|532.74|0
1643722690000|2022-02-01 13:38:10|535.18|533.18|535.18|533.18|535.4|533.4|535.18|533.18|0
1643722700000|2022-02-01 13:38:20|534.96|532.96|534.96|532.96|534.96|532.96|534.96|532.96|0
1643722710000|2022-02-01 13:38:30|535.18|533.18|535.4|533.4|535.4|533.4|535.18|533.18|0
1643722720000|2022-02-01 13:38:40|535.62|533.62|535.62|533.62|535.84|533.84|535.62|533.62|0
1643722730000|2022-02-01 13:38:50|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1643722740000|2022-02-01 13:39:00|534.96|532.96|535.18|533.18|535.18|533.18|534.96|532.96|0
1643722750000|2022-02-01 13:39:10|535.4|533.4|535.4|533.4|535.4|533.4|535.4|533.4|0
1643722760000|2022-02-01 13:39:20|535.18|533.18|534.96|532.96|535.18|533.18|534.74|532.74|0
1643722770000|2022-02-01 13:39:30|534.74|532.74|534.52|532.52|534.74|532.74|534.3|532.3|0
1643722780000|2022-02-01 13:39:40|534.63|532.63|535.18|533.18|535.18|533.18|534.63|532.63|0
1643722790000|2022-02-01 13:39:50|534.96|532.96|535.62|533.62|535.62|533.62|534.96|532.96|0
1643722800000|2022-02-01 13:40:00|535.4|533.4|535.62|533.62|535.84|533.84|535.4|533.4|0
1643722810000|2022-02-01 13:40:10|535.84|533.84|535.62|533.62|535.84|533.84|535.62|533.62|0
1643722820000|2022-02-01 13:40:20|536.06|534.06|536.5|534.5|536.5|534.5|536.06|534.06|0
1643722830000|2022-02-01 13:40:30|537.16|535.16|537.82|535.82|537.82|535.82|536.94|534.94|0
1643722840000|2022-02-01 13:40:40|537.7|535.7|537.16|535.16|537.7|535.7|537.16|535.16|0
1643722850000|2022-02-01 13:40:50|536.94|534.94|537.16|535.16|537.16|535.16|536.94|534.94|0
1643722860000|2022-02-01 13:41:00|537.38|535.38|537.38|535.38|537.38|535.38|537.26|535.26|0
1643722870000|2022-02-01 13:41:10|536.94|534.94|537.6|535.6|537.6|535.6|536.94|534.94|0
1643722880000|2022-02-01 13:41:20|537.82|535.82|538.04|536.04|538.04|536.04|537.82|535.82|0
1643722890000|2022-02-01 13:41:30|537.82|535.82|537.82|535.82|537.82|535.82|537.6|535.6|0
1643722900000|2022-02-01 13:41:40|537.6|535.6|538.04|536.04|538.04|536.04|537.6|535.6|0
1643722910000|2022-02-01 13:41:50|537.82|535.82|537.6|535.6|537.82|535.82|537.6|535.6|0
1643722920000|2022-02-01 13:42:00|537.7|535.7|538.04|536.04|538.04|536.04|537.7|535.7|0
1643722930000|2022-02-01 13:42:10|537.6|535.6|537.82|535.82|537.82|535.82|537.38|535.38|0
1643722940000|2022-02-01 13:42:20|537.81|535.81|538.03|536.03|538.03|536.03|537.81|535.81|0
1643722950000|2022-02-01 13:42:30|537.81|535.81|538.03|536.03|538.03|536.03|537.81|535.81|0
1643722960000|2022-02-01 13:42:40|538.25|536.25|538.47|536.47|538.47|536.47|538.25|536.25|0
1643722970000|2022-02-01 13:42:50|538.69|536.69|538.91|536.91|539.13|537.13|538.69|536.69|0
1643722980000|2022-02-01 13:43:00|538.47|536.47|538.47|536.47|538.47|536.47|538.25|536.25|0
1643723000000|2022-02-01 13:43:20|538.58|536.58|538.47|536.47|538.58|536.58|538.47|536.47|0
1643723010000|2022-02-01 13:43:30|538.58|536.58|538.47|536.47|538.69|536.69|538.47|536.47|0
1643723020000|2022-02-01 13:43:40|538.69|536.69|538.91|536.91|538.91|536.91|538.69|536.69|0
1643723030000|2022-02-01 13:43:50|538.69|536.69|538.69|536.69|538.69|536.69|538.69|536.69|0
1643723040000|2022-02-01 13:44:00|538.91|536.91|538.69|536.69|538.91|536.91|538.69|536.69|0
1643723050000|2022-02-01 13:44:10|538.47|536.47|537.37|535.37|538.69|536.69|537.37|535.37|0
1643723070000|2022-02-01 13:44:30|537.15|535.15|536.93|534.93|537.15|535.15|536.93|534.93|0
1643723080000|2022-02-01 13:44:40|537.04|535.04|536.93|534.93|537.04|535.04|536.93|534.93|0
1643723090000|2022-02-01 13:44:50|537.15|535.15|537.15|535.15|537.15|535.15|537.04|535.04|0
1643723100000|2022-02-01 13:45:00|537.59|535.59|537.81|535.81|537.81|535.81|537.59|535.59|0
1643723110000|2022-02-01 13:45:10|537.7|535.7|537.37|535.37|537.7|535.7|537.37|535.37|0
1643723120000|2022-02-01 13:45:20|537.59|535.59|537.59|535.59|537.59|535.59|537.59|535.59|0
1643723140000|2022-02-01 13:45:40|537.81|535.81|537.81|535.81|537.81|535.81|537.81|535.81|0
1643723150000|2022-02-01 13:45:50|538.03|536.03|537.7|535.7|538.03|536.03|537.7|535.7|0
1643723160000|2022-02-01 13:46:00|537.81|535.81|537.81|535.81|538.03|536.03|537.81|535.81|0
1643723170000|2022-02-01 13:46:10|537.59|535.59|537.15|535.15|537.59|535.59|537.15|535.15|0
1643723180000|2022-02-01 13:46:20|536.93|534.93|536.93|534.93|536.93|534.93|536.93|534.93|0
1643723200000|2022-02-01 13:46:40|537.15|535.15|536.93|534.93|537.15|535.15|536.93|534.93|0
1643723210000|2022-02-01 13:46:50|536.71|534.71|537.15|535.15|537.15|535.15|536.71|534.71|0
1643723220000|2022-02-01 13:47:00|537.37|535.37|537.15|535.15|537.37|535.37|537.15|535.15|0
1643723230000|2022-02-01 13:47:10|537.37|535.37|537.37|535.37|537.37|535.37|537.15|535.15|0
1643723240000|2022-02-01 13:47:20|537.15|535.15|537.15|535.15|537.15|535.15|537.15|535.15|0
1643723250000|2022-02-01 13:47:30|536.93|534.93|536.93|534.93|536.93|534.93|536.93|534.93|0
1643723270000|2022-02-01 13:47:50|537.15|535.15|537.15|535.15|537.15|535.15|537.15|535.15|0
1643723280000|2022-02-01 13:48:00|537.04|535.04|536.71|534.71|537.37|535.37|536.71|534.71|0
1643723290000|2022-02-01 13:48:10|536.49|534.49|536.27|534.27|536.49|534.49|536.27|534.27|0
1643723300000|2022-02-01 13:48:20|536.05|534.05|535.83|533.83|536.05|534.05|535.83|533.83|0
1643723310000|2022-02-01 13:48:30|536.05|534.05|536.05|534.05|536.16|534.16|536.05|534.05|0
1643723320000|2022-02-01 13:48:40|535.83|533.83|536.05|534.05|536.27|534.27|535.83|533.83|0
1643723330000|2022-02-01 13:48:50|536.27|534.27|536.27|534.27|536.27|534.27|536.05|534.05|0
1643723340000|2022-02-01 13:49:00|536.16|534.16|536.05|534.05|536.16|534.16|536.05|534.05|0
1643723350000|2022-02-01 13:49:10|536.27|534.27|536.71|534.71|536.71|534.71|536.27|534.27|0
1643723360000|2022-02-01 13:49:20|536.93|534.93|536.93|534.93|536.93|534.93|536.93|534.93|0
1643723370000|2022-02-01 13:49:30|536.71|534.71|536.93|534.93|536.93|534.93|536.71|534.71|0
1643723380000|2022-02-01 13:49:40|536.82|534.82|536.71|534.71|536.82|534.82|536.71|534.71|0
1643723390000|2022-02-01 13:49:50|536.93|534.93|537.37|535.37|537.37|535.37|536.93|534.93|0
1643723400000|2022-02-01 13:50:00|537.59|535.59|537.59|535.59|537.59|535.59|537.59|535.59|0
1643723410000|2022-02-01 13:50:10|537.81|535.81|537.69|535.69|537.81|535.81|537.69|535.69|0
1643723420000|2022-02-01 13:50:20|537.59|535.59|537.47|535.47|537.59|535.59|537.37|535.37|0
1643723430000|2022-02-01 13:50:30|537.59|535.59|537.81|535.81|537.81|535.81|537.59|535.59|0
1643723440000|2022-02-01 13:50:40|537.69|535.69|538.03|536.03|538.03|536.03|537.59|535.59|0
1643723450000|2022-02-01 13:50:50|538.25|536.25|538.91|536.91|538.91|536.91|538.25|536.25|0
1643723460000|2022-02-01 13:51:00|539.35|537.35|538.91|536.91|539.35|537.35|538.91|536.91|0
1643723470000|2022-02-01 13:51:10|539.01|537.01|539.13|537.13|539.13|537.13|539.01|537.01|0
1643723480000|2022-02-01 13:51:20|539.45|537.45|539.13|537.13|539.45|537.45|539.13|537.13|0
1643723490000|2022-02-01 13:51:30|539.35|537.35|538.91|536.91|539.35|537.35|538.91|536.91|0
1643723500000|2022-02-01 13:51:40|538.57|536.57|538.69|536.69|538.69|536.69|538.57|536.57|0
1643723510000|2022-02-01 13:51:50|538.91|536.91|538.79|536.79|538.91|536.91|538.79|536.79|0
1643723520000|2022-02-01 13:52:00|538.57|536.57|538.69|536.69|538.69|536.69|538.57|536.57|0
1643723530000|2022-02-01 13:52:10|538.91|536.91|538.91|536.91|539.13|537.13|538.91|536.91|0
1643723540000|2022-02-01 13:52:20|538.69|536.69|538.69|536.69|538.69|536.69|538.69|536.69|0
1643723550000|2022-02-01 13:52:30|538.91|536.91|539.13|537.13|539.13|537.13|538.91|536.91|0
1643723560000|2022-02-01 13:52:40|539.01|537.01|538.91|536.91|539.01|537.01|538.91|536.91|0
1643723570000|2022-02-01 13:52:50|539.13|537.13|538.69|536.69|539.13|537.13|538.69|536.69|0
1643723580000|2022-02-01 13:53:00|538.47|536.47|538.69|536.69|538.69|536.69|538.47|536.47|0
1643723590000|2022-02-01 13:53:10|538.57|536.57|538.69|536.69|538.69|536.69|538.47|536.47|0
1643723600000|2022-02-01 13:53:20|538.47|536.47|538.47|536.47|538.47|536.47|538.47|536.47|0
1643723610000|2022-02-01 13:53:30|538.25|536.25|538.03|536.03|538.25|536.25|538.03|536.03|0
1643723620000|2022-02-01 13:53:40|538.25|536.25|538.35|536.35|538.35|536.35|538.25|536.25|0
1643723630000|2022-02-01 13:53:50|538.13|536.13|537.47|535.47|538.13|536.13|537.47|535.47|0
1643723640000|2022-02-01 13:54:00|537.81|535.81|537.91|535.91|537.91|535.91|537.81|535.81|0
1643723650000|2022-02-01 13:54:10|537.81|535.81|538.57|536.57|538.57|536.57|537.81|535.81|0
1643723660000|2022-02-01 13:54:20|538.69|536.69|538.47|536.47|538.69|536.69|538.47|536.47|0
1643723670000|2022-02-01 13:54:30|538.69|536.69|538.69|536.69|538.69|536.69|538.69|536.69|0
1643723680000|2022-02-01 13:54:40|538.91|536.91|538.69|536.69|538.91|536.91|538.69|536.69|0
1643723690000|2022-02-01 13:54:50|538.57|536.57|538.35|536.35|538.57|536.57|538.35|536.35|0
1643723700000|2022-02-01 13:55:00|538.47|536.47|538.25|536.25|538.47|536.47|538.25|536.25|0
1643723710000|2022-02-01 13:55:10|538.03|536.03|537.81|535.81|538.03|536.03|537.81|535.81|0
1643723720000|2022-02-01 13:55:20|537.59|535.59|537.37|535.37|537.59|535.59|537.37|535.37|0
1643723730000|2022-02-01 13:55:30|537.81|535.81|537.81|535.81|538.03|536.03|537.81|535.81|0
1643723740000|2022-02-01 13:55:40|537.59|535.59|538.24|536.24|538.24|536.24|537.59|535.59|0
1643723750000|2022-02-01 13:55:50|538.46|536.46|538.46|536.46|538.46|536.46|538.46|536.46|0
1643723760000|2022-02-01 13:56:00|538.68|536.68|538.9|536.9|538.9|536.9|538.68|536.68|0
1643723770000|2022-02-01 13:56:10|539.12|537.12|539.34|537.34|539.34|537.34|539.12|537.12|0
1643723780000|2022-02-01 13:56:20|539.56|537.56|540.22|538.22|540.22|538.22|539.56|537.56|0
1643723790000|2022-02-01 13:56:30|540.44|538.44|539.78|537.78|540.44|538.44|539.78|537.78|0
1643723800000|2022-02-01 13:56:40|539.56|537.56|539.34|537.34|539.56|537.56|539.34|537.34|0
1643723810000|2022-02-01 13:56:50|539.12|537.12|539.12|537.12|539.34|537.34|539.12|537.12|0
1643723820000|2022-02-01 13:57:00|538.9|536.9|539.12|537.12|539.12|537.12|538.9|536.9|0
1643723830000|2022-02-01 13:57:10|539.34|537.34|539.12|537.12|539.56|537.56|539.12|537.12|0
1643723840000|2022-02-01 13:57:20|539.34|537.34|539.56|537.56|539.56|537.56|539.34|537.34|0
1643723850000|2022-02-01 13:57:30|539.34|537.34|539.78|537.78|539.78|537.78|539.34|537.34|0
1643723860000|2022-02-01 13:57:40|540|538|540|538|540.22|538.22|540|538|0
1643723870000|2022-02-01 13:57:50|540.22|538.22|539.78|537.78|540.22|538.22|539.78|537.78|0
1643723880000|2022-02-01 13:58:00|539.89|537.89|539.67|537.67|540|538|539.56|537.56|0
1643723890000|2022-02-01 13:58:10|539.56|537.56|539.34|537.34|539.67|537.67|539.34|537.34|0
1643723900000|2022-02-01 13:58:20|539.56|537.56|539.78|537.78|539.78|537.78|539.56|537.56|0
1643723910000|2022-02-01 13:58:30|540|538|540|538|540.22|538.22|540|538|0
1643723920000|2022-02-01 13:58:40|540.22|538.22|540.22|538.22|540.22|538.22|540|538|0
1643723930000|2022-02-01 13:58:50|540|538|540.22|538.22|540.22|538.22|540|538|0
1643723940000|2022-02-01 13:59:00|539.78|537.78|539.56|537.56|539.78|537.78|539.56|537.56|0
1643723950000|2022-02-01 13:59:10|539.78|537.78|539.12|537.12|539.78|537.78|539.12|537.12|0
1643723960000|2022-02-01 13:59:20|539.34|537.34|539.34|537.34|539.56|537.56|539.34|537.34|0
1643723970000|2022-02-01 13:59:30|539.56|537.56|539.34|537.34|539.56|537.56|539.34|537.34|0
1643723980000|2022-02-01 13:59:40|539.56|537.56|539.34|537.34|539.78|537.78|539.34|537.34|0
1643723990000|2022-02-01 13:59:50|539.56|537.56|540|538|540|538|539.56|537.56|0
1643724000000|2022-02-01 14:00:00|540.33|538.33|540.22|538.22|540.44|538.44|540.22|538.22|0
1643724010000|2022-02-01 14:00:10|539.78|537.78|540|538|540|538|539.78|537.78|0
1643724020000|2022-02-01 14:00:20|539.78|537.78|540.22|538.22|540.22|538.22|539.78|537.78|0
1643724030000|2022-02-01 14:00:30|540.44|538.44|540.22|538.22|540.44|538.44|540.22|538.22|0
1643724040000|2022-02-01 14:00:40|540.44|538.44|540.44|538.44|540.55|538.55|540.44|538.44|0
1643724050000|2022-02-01 14:00:50|540.66|538.66|540.88|538.88|540.88|538.88|540.66|538.66|0
1643724060000|2022-02-01 14:01:00|541.1|539.1|540.66|538.66|541.1|539.1|540.66|538.66|0
1643724070000|2022-02-01 14:01:10|540.44|538.44|540|538|540.44|538.44|540|538|0
1643724080000|2022-02-01 14:01:20|539.78|537.78|538.9|536.9|539.78|537.78|538.9|536.9|0
1643724090000|2022-02-01 14:01:30|539.12|537.12|539.23|537.23|539.34|537.34|539.12|537.12|0
1643724100000|2022-02-01 14:01:40|539.34|537.34|539.34|537.34|539.34|537.34|539.12|537.12|0
1643724110000|2022-02-01 14:01:50|540|538|540|538|540|538|540|538|0
1643724120000|2022-02-01 14:02:00|539.78|537.78|539.56|537.56|540.22|538.22|539.56|537.56|0
1643724130000|2022-02-01 14:02:10|539.78|537.78|539.78|537.78|540|538|539.78|537.78|0
1643724140000|2022-02-01 14:02:20|540|538|540|538|540.22|538.22|540|538|0
1643724150000|2022-02-01 14:02:30|540.44|538.44|540.33|538.33|540.44|538.44|540.33|538.33|0
1643724160000|2022-02-01 14:02:40|540.44|538.44|540.22|538.22|540.44|538.44|540.22|538.22|0
1643724170000|2022-02-01 14:02:50|540.44|538.44|540.22|538.22|540.44|538.44|540.22|538.22|0
1643724180000|2022-02-01 14:03:00|540.88|538.88|540.44|538.44|540.88|538.88|540.44|538.44|0
1643724190000|2022-02-01 14:03:10|540.55|538.55|540.88|538.88|540.88|538.88|540.55|538.55|0
1643724200000|2022-02-01 14:03:20|540.99|538.99|541.32|539.32|541.32|539.32|540.99|538.99|0
1643724210000|2022-02-01 14:03:30|541.43|539.43|541.54|539.54|541.98|539.98|541.43|539.43|0
1643724220000|2022-02-01 14:03:40|541.1|539.1|540.88|538.88|541.1|539.1|540.88|538.88|0
1643724230000|2022-02-01 14:03:50|541.1|539.1|540.88|538.88|541.1|539.1|540.88|538.88|0
1643724240000|2022-02-01 14:04:00|540.66|538.66|540.88|538.88|540.88|538.88|540.66|538.66|0
1643724250000|2022-02-01 14:04:10|540.66|538.66|540.22|538.22|540.66|538.66|540.22|538.22|0
1643724260000|2022-02-01 14:04:20|540|538|539.78|537.78|540|538|539.78|537.78|0
1643724270000|2022-02-01 14:04:30|539.56|537.56|539.56|537.56|539.78|537.78|539.34|537.34|0
1643724280000|2022-02-01 14:04:40|539.78|537.78|540|538|540.22|538.22|539.78|537.78|0
1643724290000|2022-02-01 14:04:50|539.68|537.68|539.24|537.24|539.68|537.68|539.24|537.24|0
1643724300000|2022-02-01 14:05:00|539.35|537.35|538.58|536.58|539.46|537.46|538.58|536.58|0
1643724310000|2022-02-01 14:05:10|538.36|536.36|538.8|536.8|538.8|536.8|538.36|536.36|0
1643724320000|2022-02-01 14:05:20|538.58|536.58|538.8|536.8|538.8|536.8|538.58|536.58|0
1643724330000|2022-02-01 14:05:30|539.02|537.02|539.24|537.24|539.24|537.24|539.02|537.02|0
1643724340000|2022-02-01 14:05:40|539.02|537.02|539.24|537.24|539.46|537.46|539.02|537.02|0
1643724350000|2022-02-01 14:05:50|539.46|537.46|539.46|537.46|539.46|537.46|539.46|537.46|0
1643724360000|2022-02-01 14:06:00|539.24|537.24|538.8|536.8|539.24|537.24|538.8|536.8|0
1643724370000|2022-02-01 14:06:10|539.02|537.02|538.91|536.91|539.02|537.02|538.91|536.91|0
1643724380000|2022-02-01 14:06:20|539.02|537.02|539.13|537.13|539.24|537.24|539.02|537.02|0
1643724390000|2022-02-01 14:06:30|539.02|537.02|539.02|537.02|539.02|537.02|539.02|537.02|0
1643724400000|2022-02-01 14:06:40|538.91|536.91|538.8|536.8|539.02|537.02|538.8|536.8|0
1643724410000|2022-02-01 14:06:50|538.58|536.58|538.58|536.58|538.8|536.8|538.58|536.58|0
1643724420000|2022-02-01 14:07:00|538.8|536.8|539.24|537.24|539.24|537.24|538.8|536.8|0
1643724430000|2022-02-01 14:07:10|539.13|537.13|539.13|537.13|539.13|537.13|539.13|537.13|0
1643724440000|2022-02-01 14:07:20|539.24|537.24|539.02|537.02|539.24|537.24|539.02|537.02|0
1643724450000|2022-02-01 14:07:30|538.8|536.8|539.46|537.46|539.46|537.46|538.8|536.8|0
1643724460000|2022-02-01 14:07:40|539.24|537.24|539.02|537.02|539.24|537.24|539.02|537.02|0
1643724470000|2022-02-01 14:07:50|538.8|536.8|538.58|536.58|538.8|536.8|538.58|536.58|0
1643724480000|2022-02-01 14:08:00|538.8|536.8|538.8|536.8|538.8|536.8|538.8|536.8|0
1643724490000|2022-02-01 14:08:10|539.02|537.02|539.24|537.24|539.24|537.24|539.02|537.02|0
1643724500000|2022-02-01 14:08:20|539.46|537.46|539.02|537.02|539.46|537.46|539.02|537.02|0
1643724510000|2022-02-01 14:08:30|539.24|537.24|539.24|537.24|539.24|537.24|539.24|537.24|0
1643724520000|2022-02-01 14:08:40|539.12|537.12|539.02|537.02|539.24|537.24|539.02|537.02|0
1643724530000|2022-02-01 14:08:50|539.24|537.24|538.58|536.58|539.24|537.24|538.58|536.58|0
1643724540000|2022-02-01 14:09:00|538.8|536.8|539.34|537.34|539.46|537.46|538.8|536.8|0
1643724550000|2022-02-01 14:09:10|539.46|537.46|539.46|537.46|539.46|537.46|539.24|537.24|0
1643724560000|2022-02-01 14:09:20|539.34|537.34|538.58|536.58|539.34|537.34|538.58|536.58|0
1643724570000|2022-02-01 14:09:30|538.8|536.8|539.24|537.24|539.24|537.24|538.8|536.8|0
1643724580000|2022-02-01 14:09:40|539.46|537.46|539.68|537.68|539.68|537.68|539.46|537.46|0
1643724590000|2022-02-01 14:09:50|539.56|537.56|538.8|536.8|539.56|537.56|538.8|536.8|0
1643724600000|2022-02-01 14:10:00|539.02|537.02|539.02|537.02|539.02|537.02|539.02|537.02|0
1643724610000|2022-02-01 14:10:10|539.24|537.24|539.02|537.02|539.24|537.24|539.02|537.02|0
1643724620000|2022-02-01 14:10:20|539.24|537.24|539.46|537.46|539.46|537.46|539.24|537.24|0
1643724630000|2022-02-01 14:10:30|539.68|537.68|539.78|537.78|539.9|537.9|539.68|537.68|0
1643724640000|2022-02-01 14:10:40|539.9|537.9|539.46|537.46|539.9|537.9|539.46|537.46|0
1643724650000|2022-02-01 14:10:50|539.68|537.68|539.68|537.68|539.9|537.9|539.68|537.68|0
1643724660000|2022-02-01 14:11:00|539.56|537.56|539.24|537.24|539.56|537.56|539.24|537.24|0
1643724670000|2022-02-01 14:11:10|539.02|537.02|539.02|537.02|539.02|537.02|539.02|537.02|0
1643724680000|2022-02-01 14:11:20|538.8|536.8|539.02|537.02|539.02|537.02|538.8|536.8|0
1643724690000|2022-02-01 14:11:30|539.24|537.24|539.24|537.24|539.24|537.24|539.24|537.24|0
1643724700000|2022-02-01 14:11:40|539.46|537.46|539.68|537.68|539.68|537.68|539.46|537.46|0
1643724710000|2022-02-01 14:11:50|539.46|537.46|539.68|537.68|539.68|537.68|539.46|537.46|0
1643724720000|2022-02-01 14:12:00|539.78|537.78|539.68|537.68|539.78|537.78|539.68|537.68|0
1643724730000|2022-02-01 14:12:10|539.46|537.46|539.02|537.02|539.46|537.46|539.02|537.02|0
1643724740000|2022-02-01 14:12:20|539.24|537.24|539.02|537.02|539.24|537.24|539.02|537.02|0
1643724750000|2022-02-01 14:12:30|538.8|536.8|538.8|536.8|538.8|536.8|538.58|536.58|0
1643724760000|2022-02-01 14:12:40|538.68|536.68|538.58|536.58|538.68|536.68|538.58|536.58|0
1643724770000|2022-02-01 14:12:50|538.36|536.36|538.58|536.58|538.8|536.8|538.36|536.36|0
1643724780000|2022-02-01 14:13:00|538.8|536.8|538.8|536.8|538.8|536.8|538.58|536.58|0
1643724800000|2022-02-01 14:13:20|538.58|536.58|538.8|536.8|538.8|536.8|538.58|536.58|0
1643724810000|2022-02-01 14:13:30|538.58|536.58|538.58|536.58|538.58|536.58|538.58|536.58|0
1643724820000|2022-02-01 14:13:40|538.36|536.36|538.13|536.13|538.36|536.36|538.13|536.13|0
1643724830000|2022-02-01 14:13:50|537.91|535.91|537.91|535.91|537.91|535.91|537.91|535.91|0
1643724840000|2022-02-01 14:14:00|538.24|536.24|538.13|536.13|538.8|536.8|538.13|536.13|0
1643724850000|2022-02-01 14:14:10|538.35|536.35|538.35|536.35|538.35|536.35|538.13|536.13|0
1643724860000|2022-02-01 14:14:20|538.57|536.57|538.79|536.79|538.79|536.79|538.57|536.57|0
1643724870000|2022-02-01 14:14:30|538.57|536.57|538.57|536.57|538.79|536.79|538.57|536.57|0
1643724880000|2022-02-01 14:14:40|538.35|536.35|538.35|536.35|538.57|536.57|538.35|536.35|0
1643724890000|2022-02-01 14:14:50|538.13|536.13|538.13|536.13|538.13|536.13|537.91|535.91|0
1643724900000|2022-02-01 14:15:00|538.35|536.35|537.91|535.91|538.35|536.35|537.91|535.91|0
1643724910000|2022-02-01 14:15:10|538.13|536.13|537.69|535.69|538.13|536.13|537.69|535.69|0
1643724920000|2022-02-01 14:15:20|537.47|535.47|537.47|535.47|537.47|535.47|537.25|535.25|0
1643724930000|2022-02-01 14:15:30|537.69|535.69|537.47|535.47|537.69|535.69|537.47|535.47|0
1643724940000|2022-02-01 14:15:40|537.25|535.25|537.25|535.25|537.25|535.25|537.25|535.25|0
1643724950000|2022-02-01 14:15:50|537.03|535.03|537.03|535.03|537.03|535.03|537.03|535.03|0
1643724960000|2022-02-01 14:16:00|536.92|534.92|536.81|534.81|536.92|534.92|536.59|534.59|0
1643724970000|2022-02-01 14:16:10|536.59|534.59|536.37|534.37|536.59|534.59|536.37|534.37|0
1643724980000|2022-02-01 14:16:20|537.03|535.03|536.81|534.81|537.03|535.03|536.81|534.81|0
1643724990000|2022-02-01 14:16:30|536.92|534.92|536.81|534.81|536.92|534.92|536.81|534.81|0
1643725000000|2022-02-01 14:16:40|536.59|534.59|536.81|534.81|536.81|534.81|536.59|534.59|0
1643725010000|2022-02-01 14:16:50|537.03|535.03|537.47|535.47|537.47|535.47|537.03|535.03|0
1643725030000|2022-02-01 14:17:10|537.69|535.69|537.91|535.91|537.91|535.91|537.58|535.58|0
1643725040000|2022-02-01 14:17:20|538.13|536.13|538.02|536.02|538.13|536.13|538.02|536.02|0
1643725050000|2022-02-01 14:17:30|537.91|535.91|538.24|536.24|538.35|536.35|537.91|535.91|0
1643725060000|2022-02-01 14:17:40|538.35|536.35|538.35|536.35|538.35|536.35|538.35|536.35|0
1643725070000|2022-02-01 14:17:50|537.91|535.91|537.69|535.69|538.13|536.13|537.69|535.69|0
1643725080000|2022-02-01 14:18:00|537.47|535.47|537.25|535.25|537.47|535.47|537.25|535.25|0
1643725090000|2022-02-01 14:18:10|537.03|535.03|537.03|535.03|537.14|535.14|537.03|535.03|0
1643725100000|2022-02-01 14:18:20|537.25|535.25|536.59|534.59|537.25|535.25|536.59|534.59|0
1643725110000|2022-02-01 14:18:30|536.37|534.37|536.59|534.59|536.81|534.81|536.37|534.37|0
1643725120000|2022-02-01 14:18:40|536.37|534.37|536.59|534.59|536.59|534.59|536.15|534.15|0
1643725130000|2022-02-01 14:18:50|536.37|534.37|536.48|534.48|536.48|534.48|536.37|534.37|0
1643725140000|2022-02-01 14:19:00|536.59|534.59|536.59|534.59|536.59|534.59|536.59|534.59|0
1643725150000|2022-02-01 14:19:10|536.7|534.7|536.81|534.81|537.03|535.03|536.7|534.7|0
1643725160000|2022-02-01 14:19:20|536.59|534.59|536.7|534.7|536.7|534.7|536.59|534.59|0
1643725170000|2022-02-01 14:19:30|536.81|534.81|536.81|534.81|537.03|535.03|536.81|534.81|0
1643725180000|2022-02-01 14:19:40|537.25|535.25|537.03|535.03|537.25|535.25|536.81|534.81|0
1643725190000|2022-02-01 14:19:50|537.25|535.25|537.25|535.25|537.25|535.25|537.03|535.03|0
1643725200000|2022-02-01 14:20:00|537.36|535.36|537.25|535.25|537.91|535.91|537.25|535.25|0
1643725210000|2022-02-01 14:20:10|537.03|535.03|537.25|535.25|537.47|535.47|537.03|535.03|0
1643725220000|2022-02-01 14:20:20|537.69|535.69|537.36|535.36|537.69|535.69|537.36|535.36|0
1643725230000|2022-02-01 14:20:30|537.25|535.25|537.25|535.25|537.47|535.47|537.25|535.25|0
1643725240000|2022-02-01 14:20:40|537.36|535.36|537.91|535.91|537.91|535.91|537.25|535.25|0
1643725250000|2022-02-01 14:20:50|537.8|535.8|537.69|535.69|537.91|535.91|537.69|535.69|0
1643725260000|2022-02-01 14:21:00|537.91|535.91|538.57|536.57|538.57|536.57|537.91|535.91|0
1643725270000|2022-02-01 14:21:10|538.79|536.79|538.79|536.79|538.79|536.79|538.79|536.79|0
1643725280000|2022-02-01 14:21:20|538.57|536.57|538.57|536.57|538.57|536.57|538.57|536.57|0
1643725290000|2022-02-01 14:21:30|538.35|536.35|538.57|536.57|538.79|536.79|538.35|536.35|0
1643725300000|2022-02-01 14:21:40|538.35|536.35|538.35|536.35|538.57|536.57|538.13|536.13|0
1643725310000|2022-02-01 14:21:50|538.23|536.23|538.13|536.13|538.23|536.23|538.13|536.13|0
1643725320000|2022-02-01 14:22:00|537.79|535.79|537.91|535.91|538.35|536.35|537.79|535.79|0
1643725330000|2022-02-01 14:22:10|538.13|536.13|538.35|536.35|538.35|536.35|537.69|535.69|0
1643725340000|2022-02-01 14:22:20|538.13|536.13|538.13|536.13|538.13|536.13|538.13|536.13|0
1643725350000|2022-02-01 14:22:30|537.91|535.91|537.57|535.57|537.91|535.91|537.57|535.57|0
1643725360000|2022-02-01 14:22:40|537.47|535.47|537.47|535.47|537.47|535.47|537.25|535.25|0
1643725370000|2022-02-01 14:22:50|537.25|535.25|537.03|535.03|537.25|535.25|537.03|535.03|0
1643725380000|2022-02-01 14:23:00|536.91|534.91|537.13|535.13|537.13|535.13|536.91|534.91|0
1643725390000|2022-02-01 14:23:10|537.03|535.03|537.03|535.03|537.03|535.03|536.81|534.81|0
1643725400000|2022-02-01 14:23:20|537.25|535.25|537.03|535.03|537.25|535.25|537.03|535.03|0
1643725410000|2022-02-01 14:23:30|536.81|534.81|536.81|534.81|536.91|534.91|536.81|534.81|0
1643725420000|2022-02-01 14:23:40|537.03|535.03|537.35|535.35|537.47|535.47|537.03|535.03|0
1643725430000|2022-02-01 14:23:50|537.69|535.69|537.25|535.25|537.69|535.69|537.25|535.25|0
1643725440000|2022-02-01 14:24:00|537.47|535.47|537.69|535.69|537.79|535.79|537.47|535.47|0
1643725450000|2022-02-01 14:24:10|537.91|535.91|538.13|536.13|538.13|536.13|537.91|535.91|0
1643725460000|2022-02-01 14:24:20|538.57|536.57|538.67|536.67|538.79|536.79|538.57|536.57|0
1643725470000|2022-02-01 14:24:30|538.79|536.79|538.79|536.79|539.23|537.23|538.79|536.79|0
1643725480000|2022-02-01 14:24:40|538.57|536.57|539.23|537.23|539.23|537.23|538.57|536.57|0
1643725490000|2022-02-01 14:24:50|539.01|537.01|538.79|536.79|539.01|537.01|538.79|536.79|0
1643725500000|2022-02-01 14:25:00|539.01|537.01|540.11|538.11|540.11|538.11|539.01|537.01|0
1643725510000|2022-02-01 14:25:10|539.89|537.89|540.33|538.33|540.55|538.55|539.89|537.89|0
1643725520000|2022-02-01 14:25:20|540.11|538.11|540.11|538.11|540.33|538.33|540.11|538.11|0
1643725530000|2022-02-01 14:25:30|540.33|538.33|540.77|538.77|540.77|538.77|540.33|538.33|0
1643725540000|2022-02-01 14:25:40|540.55|538.55|540.33|538.33|540.55|538.55|540.11|538.11|0
1643725550000|2022-02-01 14:25:50|540.55|538.55|541.21|539.21|541.21|539.21|540.55|538.55|0
1643725560000|2022-02-01 14:26:00|540.99|538.99|540.99|538.99|541.21|539.21|540.99|538.99|0
1643725570000|2022-02-01 14:26:10|540.77|538.77|540.77|538.77|540.99|538.99|540.77|538.77|0
1643725580000|2022-02-01 14:26:20|540.87|538.87|541.43|539.43|541.43|539.43|540.77|538.77|0
1643725590000|2022-02-01 14:26:30|540.99|538.99|540.77|538.77|540.99|538.99|540.77|538.77|0
1643725600000|2022-02-01 14:26:40|540.99|538.99|541.21|539.21|541.21|539.21|540.99|538.99|0
1643725610000|2022-02-01 14:26:50|541.43|539.43|540.33|538.33|541.43|539.43|540.33|538.33|0
1643725620000|2022-02-01 14:27:00|540.55|538.55|540.55|538.55|540.55|538.55|540.55|538.55|0
1643725630000|2022-02-01 14:27:10|540.77|538.77|540.99|538.99|540.99|538.99|540.55|538.55|0
1643725640000|2022-02-01 14:27:20|540.77|538.77|541.21|539.21|541.21|539.21|540.77|538.77|0
1643725650000|2022-02-01 14:27:30|541.43|539.43|541.43|539.43|541.43|539.43|541.21|539.21|0
1643725660000|2022-02-01 14:27:40|541.21|539.21|541.21|539.21|541.21|539.21|541.21|539.21|0
1643725670000|2022-02-01 14:27:50|540.11|538.11|539.89|537.89|540.11|538.11|539.67|537.67|0
1643725680000|2022-02-01 14:28:00|539.67|537.67|540.33|538.33|541.21|539.21|539.67|537.67|0
1643725690000|2022-02-01 14:28:10|540.77|538.77|540.99|538.99|540.99|538.99|540.55|538.55|0
1643725700000|2022-02-01 14:28:20|541.43|539.43|541.43|539.43|541.65|539.65|541.43|539.43|0
1643725710000|2022-02-01 14:28:30|541.65|539.65|541.65|539.65|541.87|539.87|541.65|539.65|0
1643725720000|2022-02-01 14:28:40|541.87|539.87|541.43|539.43|541.87|539.87|541.43|539.43|0
1643725730000|2022-02-01 14:28:50|541.65|539.65|541.65|539.65|541.87|539.87|541.65|539.65|0
1643725740000|2022-02-01 14:29:00|541.87|539.87|541.65|539.65|541.87|539.87|541.65|539.65|0
1643725750000|2022-02-01 14:29:10|541.87|539.87|541.65|539.65|541.87|539.87|541.65|539.65|0
1643725760000|2022-02-01 14:29:20|541.43|539.43|540.55|538.55|541.43|539.43|540.55|538.55|0
1643725770000|2022-02-01 14:29:30|540.33|538.33|540.55|538.55|540.55|538.55|540.33|538.33|0
1643725780000|2022-02-01 14:29:40|540.77|538.77|540.87|538.87|540.87|538.87|540.55|538.55|0
1643725790000|2022-02-01 14:29:50|541.31|539.31|541.87|539.87|541.87|539.87|541.21|539.21|0
1643725800000|2022-02-01 14:30:00|541.65|539.65|542.09|540.09|542.09|540.09|541.43|539.43|0
1643725810000|2022-02-01 14:30:10|541.87|539.87|539.44|537.44|542.75|540.75|539.44|537.44|0
1643725820000|2022-02-01 14:30:20|538.56|536.56|539.44|537.44|539.88|537.88|538.56|536.56|0
1643725830000|2022-02-01 14:30:30|539.66|537.66|540.32|538.32|540.32|538.32|539|537|0
1643725840000|2022-02-01 14:30:40|539.11|537.11|539.44|537.44|540.32|538.32|539.11|537.11|0
1643725850000|2022-02-01 14:30:50|538.56|536.56|537.46|535.46|538.56|536.56|537.46|535.46|0
1643725860000|2022-02-01 14:31:00|537.9|535.9|535.48|533.48|537.9|535.9|535.48|533.48|0
1643725870000|2022-02-01 14:31:10|536.03|534.03|536.36|534.36|536.58|534.58|536.03|534.03|0
1643725880000|2022-02-01 14:31:20|537.35|535.35|535.7|533.7|537.35|535.35|535.04|533.04|0
1643725890000|2022-02-01 14:31:30|536.03|534.03|535.7|533.7|536.03|534.03|535.7|533.7|0
1643725900000|2022-02-01 14:31:40|534.16|532.16|534.6|532.6|534.6|532.6|534.16|532.16|0
1643725910000|2022-02-01 14:31:50|535.7|533.7|533.94|531.94|535.7|533.7|533.94|531.94|0
1643725920000|2022-02-01 14:32:00|533.5|531.5|534.16|532.16|534.16|532.16|532.85|530.85|0
1643725930000|2022-02-01 14:32:10|533.94|531.94|531.09|529.09|533.94|531.94|531.09|529.09|0
1643725940000|2022-02-01 14:32:20|531.53|529.53|531.75|529.75|531.97|529.97|531.53|529.53|0
1643725950000|2022-02-01 14:32:30|531.97|529.97|532.63|530.63|533.07|531.07|531.97|529.97|0
1643725960000|2022-02-01 14:32:40|531.53|529.53|532.95|530.95|533.07|531.07|531.53|529.53|0
1643725970000|2022-02-01 14:32:50|533.72|531.72|535.04|533.04|535.48|533.48|533.72|531.72|0
1643725980000|2022-02-01 14:33:00|534.6|532.6|535.48|533.48|535.48|533.48|533.94|531.94|0
1643725990000|2022-02-01 14:33:10|536.14|534.14|535.48|533.48|536.14|534.14|535.04|533.04|0
1643726000000|2022-02-01 14:33:20|534.82|532.82|535.04|533.04|535.04|533.04|534.38|532.38|0
1643726010000|2022-02-01 14:33:30|535.48|533.48|535.37|533.37|535.48|533.48|535.26|533.26|0
1643726020000|2022-02-01 14:33:40|535.26|533.26|533.72|531.72|535.26|533.26|533.72|531.72|0
1643726030000|2022-02-01 14:33:50|534.38|532.38|534.6|532.6|534.6|532.6|534.16|532.16|0
1643726040000|2022-02-01 14:34:00|535.04|533.04|535.92|533.92|535.92|533.92|535.04|533.04|0
1643726050000|2022-02-01 14:34:10|535.48|533.48|536.14|534.14|536.36|534.36|535.48|533.48|0
1643726060000|2022-02-01 14:34:20|536.36|534.36|537.46|535.46|537.46|535.46|536.14|534.14|0
1643726070000|2022-02-01 14:34:30|536.8|534.8|538.34|536.34|538.34|536.34|536.8|534.8|0
1643726080000|2022-02-01 14:34:40|538.78|536.78|539.22|537.22|539.22|537.22|538.78|536.78|0
1643726090000|2022-02-01 14:34:50|540.98|538.98|540.1|538.1|541.42|539.42|540.1|538.1|0
1643726100000|2022-02-01 14:35:00|540.54|538.54|539|537|540.54|538.54|538.34|536.34|0
1643726110000|2022-02-01 14:35:10|538.56|536.56|540.76|538.76|540.76|538.76|538.56|536.56|0
1643726120000|2022-02-01 14:35:20|540.43|538.43|542.85|540.85|542.85|540.85|540.43|538.43|0
1643726130000|2022-02-01 14:35:30|542.75|540.75|542.97|540.97|542.97|540.97|542.75|540.75|0
1643726140000|2022-02-01 14:35:40|543.63|541.63|543.85|541.85|543.85|541.85|543.41|541.41|0
1643726150000|2022-02-01 14:35:50|544.07|542.07|542.53|540.53|544.07|542.07|542.31|540.31|0
1643726160000|2022-02-01 14:36:00|541.86|539.86|542.53|540.53|543.19|541.19|541.86|539.86|0
1643726170000|2022-02-01 14:36:10|542.75|540.75|540.43|538.43|542.75|540.75|540.1|538.1|0
1643726180000|2022-02-01 14:36:20|540.76|538.76|540.98|538.98|540.98|538.98|539.66|537.66|0
1643726190000|2022-02-01 14:36:30|540.76|538.76|541.42|539.42|541.42|539.42|540.1|538.1|0
1643726200000|2022-02-01 14:36:40|541.2|539.2|541.86|539.86|542.08|540.08|541.2|539.2|0
1643726210000|2022-02-01 14:36:50|540.76|538.76|541.2|539.2|541.2|539.2|539.88|537.88|0
1643726220000|2022-02-01 14:37:00|540.54|538.54|539.44|537.44|540.54|538.54|539.44|537.44|0
1643726230000|2022-02-01 14:37:10|540.32|538.32|540.76|538.76|540.76|538.76|539.66|537.66|0
1643726240000|2022-02-01 14:37:20|539.76|537.76|538.34|536.34|539.88|537.88|538.34|536.34|0
1643726250000|2022-02-01 14:37:30|538.78|536.78|536.8|534.8|538.78|536.78|536.8|534.8|0
1643726260000|2022-02-01 14:37:40|537.02|535.02|536.14|534.14|537.02|535.02|536.02|534.02|0
1643726270000|2022-02-01 14:37:50|537.02|535.02|536.36|534.36|537.02|535.02|536.36|534.36|0
1643726280000|2022-02-01 14:38:00|538.12|536.12|540.54|538.54|540.54|538.54|538.12|536.12|0
1643726290000|2022-02-01 14:38:10|540.98|538.98|542.3|540.3|542.52|540.52|540.98|538.98|0
1643726300000|2022-02-01 14:38:20|542.08|540.08|541.42|539.42|542.74|540.74|541.42|539.42|0
1643726310000|2022-02-01 14:38:30|541.86|539.86|542.97|540.97|542.97|540.97|541.86|539.86|0
1643726320000|2022-02-01 14:38:40|543.19|541.19|542.52|540.52|543.63|541.63|542.52|540.52|0
1643726330000|2022-02-01 14:38:50|543.63|541.63|542.3|540.3|543.63|541.63|542.08|540.08|0
1643726340000|2022-02-01 14:39:00|541.42|539.42|540.98|538.98|541.64|539.64|540.32|538.32|0
1643726350000|2022-02-01 14:39:10|541.2|539.2|541.86|539.86|542.19|540.19|541.2|539.2|0
1643726360000|2022-02-01 14:39:20|542.3|540.3|540.54|538.54|542.3|540.3|540.54|538.54|0
1643726370000|2022-02-01 14:39:30|541.2|539.2|541.2|539.2|541.2|539.2|540.76|538.76|0
1643726380000|2022-02-01 14:39:40|540.98|538.98|541.86|539.86|541.86|539.86|540.98|538.98|0
1643726390000|2022-02-01 14:39:50|541.31|539.31|539.66|537.66|541.31|539.31|539.66|537.66|0
1643726400000|2022-02-01 14:40:00|539.22|537.22|540.32|538.32|540.32|538.32|539.22|537.22|0
1643726410000|2022-02-01 14:40:10|540.76|538.76|540.98|538.98|541.64|539.64|540.76|538.76|0
1643726420000|2022-02-01 14:40:20|539.88|537.88|541.2|539.2|541.2|539.2|539.88|537.88|0
1643726430000|2022-02-01 14:40:30|540.98|538.98|541.64|539.64|542.08|540.08|540.98|538.98|0
1643726440000|2022-02-01 14:40:40|541.86|539.86|541.2|539.2|542.08|540.08|540.98|538.98|0
1643726450000|2022-02-01 14:40:50|540.98|538.98|540.1|538.1|541.2|539.2|540.1|538.1|0
1643726460000|2022-02-01 14:41:00|541.42|539.42|542.08|540.08|542.08|540.08|541.42|539.42|0
1643726470000|2022-02-01 14:41:10|539.66|537.66|539.22|537.22|540.32|538.32|539.22|537.22|0
1643726480000|2022-02-01 14:41:20|540.1|538.1|538.11|536.11|540.1|538.1|538.11|536.11|0
1643726490000|2022-02-01 14:41:30|538.33|536.33|539.44|537.44|539.44|537.44|538.33|536.33|0
1643726500000|2022-02-01 14:41:40|540.1|538.1|539.66|537.66|540.1|538.1|539.44|537.44|0
1643726510000|2022-02-01 14:41:50|539.22|537.22|538.99|536.99|539.22|537.22|538.33|536.33|0
1643726520000|2022-02-01 14:42:00|538.33|536.33|534.16|532.16|538.33|536.33|534.16|532.16|0
1643726530000|2022-02-01 14:42:10|534.82|532.82|533.94|531.94|534.82|532.82|533.94|531.94|0
1643726540000|2022-02-01 14:42:20|533.72|531.72|531.74|529.74|533.72|531.72|531.74|529.74|0
1643726550000|2022-02-01 14:42:30|531.52|529.52|532.84|530.84|532.84|530.84|531.3|529.3|0
1643726560000|2022-02-01 14:42:40|533.5|531.5|532.84|530.84|533.5|531.5|532.84|530.84|0
1643726570000|2022-02-01 14:42:50|532.62|530.62|532.18|530.18|532.62|530.62|532.18|530.18|0
1643726580000|2022-02-01 14:43:00|531.96|529.96|528.67|526.67|531.96|529.96|528.67|526.67|0
1643726590000|2022-02-01 14:43:10|528.45|526.45|527.8|525.8|528.56|526.56|527.8|525.8|0
1643726600000|2022-02-01 14:43:20|526.92|524.92|527.8|525.8|527.8|525.8|526.92|524.92|0
1643726610000|2022-02-01 14:43:30|527.14|525.14|526.92|524.92|527.14|525.14|526.81|524.81|0
1643726620000|2022-02-01 14:43:40|525.39|523.39|526.26|524.26|526.26|524.26|525.17|523.17|0
1643726630000|2022-02-01 14:43:50|526.05|524.05|525.83|523.83|526.05|524.05|525.83|523.83|0
1643726640000|2022-02-01 14:44:00|525.61|523.61|527.58|525.58|527.58|525.58|525.61|523.61|0
1643726650000|2022-02-01 14:44:10|528.01|526.01|527.58|525.58|528.45|526.45|527.58|525.58|0
1643726660000|2022-02-01 14:44:20|527.8|525.8|528.67|526.67|528.67|526.67|527.8|525.8|0
1643726670000|2022-02-01 14:44:30|528.45|526.45|528.89|526.89|529.33|527.33|528.45|526.45|0
1643726680000|2022-02-01 14:44:40|529.65|527.65|528.89|526.89|529.65|527.65|528.67|526.67|0
1643726690000|2022-02-01 14:44:50|528.23|526.23|527.9|525.9|528.23|526.23|527.9|525.9|0
1643726700000|2022-02-01 14:45:00|527.58|525.58|529.11|527.11|529.11|527.11|527.58|525.58|0
1643726710000|2022-02-01 14:45:10|529.33|527.33|528.23|526.23|529.33|527.33|528.23|526.23|0
1643726720000|2022-02-01 14:45:20|528.67|526.67|526.92|524.92|528.67|526.67|526.92|524.92|0
1643726730000|2022-02-01 14:45:30|527.79|525.79|528.56|526.56|528.67|526.67|527.79|525.79|0
1643726740000|2022-02-01 14:45:40|528.45|526.45|526.04|524.04|528.45|526.45|526.04|524.04|0
1643726750000|2022-02-01 14:45:50|527.14|525.14|528.01|526.01|528.56|526.56|527.14|525.14|0
1643726760000|2022-02-01 14:46:00|527.58|525.58|528.78|526.78|528.78|526.78|527.36|525.36|0
1643726770000|2022-02-01 14:46:10|528.01|526.01|526.92|524.92|528.01|526.01|526.92|524.92|0
1643726780000|2022-02-01 14:46:20|527.14|525.14|527.36|525.36|527.36|525.36|526.92|524.92|0
1643726790000|2022-02-01 14:46:30|526.59|524.59|527.14|525.14|527.14|525.14|526.59|524.59|0
1643726800000|2022-02-01 14:46:40|528.12|526.12|528.67|526.67|528.89|526.89|528.12|526.12|0
1643726810000|2022-02-01 14:46:50|528.34|526.34|526.26|524.26|528.34|526.34|526.26|524.26|0
1643726820000|2022-02-01 14:47:00|526.04|524.04|525.61|523.61|526.04|524.04|525.61|523.61|0
1643726830000|2022-02-01 14:47:10|525.82|523.82|526.04|524.04|526.04|524.04|525.82|523.82|0
1643726840000|2022-02-01 14:47:20|525.82|523.82|525.71|523.71|526.48|524.48|525.71|523.71|0
1643726850000|2022-02-01 14:47:30|526.26|524.26|525.82|523.82|526.26|524.26|525.82|523.82|0
1643726860000|2022-02-01 14:47:40|526.15|524.15|525.17|523.17|526.15|524.15|525.17|523.17|0
1643726870000|2022-02-01 14:47:50|526.04|524.04|523.96|521.96|526.04|524.04|523.96|521.96|0
1643726880000|2022-02-01 14:48:00|523.64|521.64|524.84|522.84|525.39|523.39|523.64|521.64|0
1643726890000|2022-02-01 14:48:10|526.48|524.48|526.04|524.04|526.48|524.48|525.82|523.82|0
1643726900000|2022-02-01 14:48:20|525.61|523.61|526.92|524.92|526.92|524.92|525.61|523.61|0
1643726910000|2022-02-01 14:48:30|527.9|525.9|526.48|524.48|527.9|525.9|526.48|524.48|0
1643726920000|2022-02-01 14:48:40|527.02|525.02|527.35|525.35|527.35|525.35|527.02|525.02|0
1643726930000|2022-02-01 14:48:50|527.14|525.14|526.7|524.7|527.14|525.14|526.58|524.58|0
1643726940000|2022-02-01 14:49:00|527.79|525.79|528.23|526.23|528.23|526.23|527.79|525.79|0
1643726950000|2022-02-01 14:49:10|529.32|527.32|530.31|528.31|530.64|528.64|529.32|527.32|0
1643726960000|2022-02-01 14:49:20|530.42|528.42|531.52|529.52|531.52|529.52|530.42|528.42|0
1643726970000|2022-02-01 14:49:30|531.08|529.08|530.86|528.86|531.08|529.08|530.64|528.64|0
1643726980000|2022-02-01 14:49:40|531.08|529.08|531.96|529.96|532.39|530.39|531.08|529.08|0
1643726990000|2022-02-01 14:49:50|531.52|529.52|530.86|528.86|531.52|529.52|530.86|528.86|0
1643727000000|2022-02-01 14:50:00|532.39|530.39|533.93|531.93|533.93|531.93|532.28|530.28|0
1643727010000|2022-02-01 14:50:10|533.82|531.82|535.03|533.03|535.03|533.03|533.82|531.82|0
1643727020000|2022-02-01 14:50:20|535.25|533.25|536.13|534.13|536.13|534.13|535.25|533.25|0
1643727030000|2022-02-01 14:50:30|535.47|533.47|535.25|533.25|535.47|533.47|535.13|533.13|0
1643727040000|2022-02-01 14:50:40|534.81|532.81|534.81|532.81|534.81|532.81|534.81|532.81|0
1643727050000|2022-02-01 14:50:50|534.59|532.59|535.47|533.47|535.47|533.47|534.59|532.59|0
1643727060000|2022-02-01 14:51:00|535.69|533.69|533.6|531.6|535.69|533.69|533.6|531.6|0
1643727070000|2022-02-01 14:51:10|533.38|531.38|533.05|531.05|533.49|531.49|533.05|531.05|0
1643727080000|2022-02-01 14:51:20|532.39|530.39|533.71|531.71|533.71|531.71|532.39|530.39|0
1643727090000|2022-02-01 14:51:30|534.81|532.81|533.49|531.49|534.81|532.81|533.49|531.49|0
1643727100000|2022-02-01 14:51:40|533.27|531.27|531.95|529.95|533.27|531.27|531.95|529.95|0
1643727110000|2022-02-01 14:51:50|531.73|529.73|532.39|530.39|532.39|530.39|531.73|529.73|0
1643727120000|2022-02-01 14:52:00|532.61|530.61|535.69|533.69|535.69|533.69|532.39|530.39|0
1643727130000|2022-02-01 14:52:10|534.81|532.81|534.47|532.47|535.03|533.03|534.37|532.37|0
1643727140000|2022-02-01 14:52:20|534.25|532.25|534.59|532.59|534.59|532.59|533.59|531.59|0
1643727150000|2022-02-01 14:52:30|534.37|532.37|534.81|532.81|535.03|533.03|534.37|532.37|0
1643727160000|2022-02-01 14:52:40|535.03|533.03|533.71|531.71|535.03|533.03|533.71|531.71|0
1643727170000|2022-02-01 14:52:50|533.93|531.93|534.15|532.15|534.15|532.15|533.71|531.71|0
1643727180000|2022-02-01 14:53:00|534.37|532.37|533.27|531.27|534.37|532.37|533.27|531.27|0
1643727190000|2022-02-01 14:53:10|533.71|531.71|532.72|530.72|533.71|531.71|532.17|530.17|0
1643727200000|2022-02-01 14:53:20|533.05|531.05|533.15|531.15|533.15|531.15|532.83|530.83|0
1643727210000|2022-02-01 14:53:30|532.61|530.61|532.83|530.83|532.83|530.83|532.61|530.61|0
1643727220000|2022-02-01 14:53:40|533.71|531.71|533.93|531.93|533.93|531.93|533.71|531.71|0
1643727230000|2022-02-01 14:53:50|534.59|532.59|535.35|533.35|535.69|533.69|534.59|532.59|0
1643727240000|2022-02-01 14:54:00|534.37|532.37|533.27|531.27|534.59|532.59|533.27|531.27|0
1643727250000|2022-02-01 14:54:10|533.49|531.49|533.27|531.27|533.71|531.71|532.83|530.83|0
1643727260000|2022-02-01 14:54:20|533.05|531.05|533.27|531.27|533.27|531.27|533.05|531.05|0
1643727270000|2022-02-01 14:54:30|533.71|531.71|532.83|530.83|533.71|531.71|532.83|530.83|0
1643727280000|2022-02-01 14:54:40|531.95|529.95|531.51|529.51|531.95|529.95|531.18|529.18|0
1643727290000|2022-02-01 14:54:50|532.17|530.17|530.85|528.85|532.17|530.17|530.85|528.85|0
1643727300000|2022-02-01 14:55:00|530.42|528.42|532.5|530.5|532.5|530.5|529.98|527.98|0
1643727310000|2022-02-01 14:55:10|531.07|529.07|528.44|526.44|531.07|529.07|527.57|525.57|0
1643727320000|2022-02-01 14:55:20|528.88|526.88|529.1|527.1|529.1|527.1|528.77|526.77|0
1643727330000|2022-02-01 14:55:30|529.98|527.98|529.76|527.76|530.42|528.42|529.76|527.76|0
1643727340000|2022-02-01 14:55:40|530.42|528.42|533.59|531.59|533.59|531.59|530.42|528.42|0
1643727350000|2022-02-01 14:55:50|533.27|531.27|532.39|530.39|533.27|531.27|532.39|530.39|0
1643727360000|2022-02-01 14:56:00|532.17|530.17|529.86|527.86|532.17|530.17|529.86|527.86|0
1643727370000|2022-02-01 14:56:10|530.52|528.52|528.22|526.22|530.52|528.52|528.22|526.22|0
1643727380000|2022-02-01 14:56:20|527.79|525.79|528.11|526.11|528.33|526.33|527.67|525.67|0
1643727390000|2022-02-01 14:56:30|529.76|527.76|529.1|527.1|529.76|527.76|529.1|527.1|0
1643727400000|2022-02-01 14:56:40|529.54|527.54|530.41|528.41|530.41|528.41|529.32|527.32|0
1643727410000|2022-02-01 14:56:50|530.2|528.2|531.07|529.07|531.51|529.51|530.2|528.2|0
1643727420000|2022-02-01 14:57:00|530.63|528.63|534.36|532.36|534.36|532.36|530.63|528.63|0
1643727430000|2022-02-01 14:57:10|533.27|531.27|533.71|531.71|533.71|531.71|533.27|531.27|0
1643727440000|2022-02-01 14:57:20|533.49|531.49|532.83|530.83|533.49|531.49|532.71|530.71|0
1643727450000|2022-02-01 14:57:30|532.93|530.93|531.95|529.95|532.93|530.93|531.73|529.73|0
1643727460000|2022-02-01 14:57:40|530.63|528.63|532.83|530.83|532.83|530.83|530.63|528.63|0
1643727470000|2022-02-01 14:57:50|532.61|530.61|533.27|531.27|533.49|531.49|532.39|530.39|0
1643727480000|2022-02-01 14:58:00|532.83|530.83|530.85|528.85|532.83|530.83|530.85|528.85|0
1643727490000|2022-02-01 14:58:10|531.51|529.51|530.63|528.63|531.51|529.51|530.41|528.41|0
1643727500000|2022-02-01 14:58:20|530.08|528.08|531.4|529.4|531.4|529.4|530.08|528.08|0
1643727510000|2022-02-01 14:58:30|531.51|529.51|530.08|528.08|531.51|529.51|530.08|528.08|0
1643727520000|2022-02-01 14:58:40|531.07|529.07|530.19|528.19|531.07|529.07|530.19|528.19|0
1643727530000|2022-02-01 14:58:50|530.85|528.85|530.96|528.96|530.96|528.96|530.19|528.19|0
1643727540000|2022-02-01 14:59:00|531.07|529.07|534.36|532.36|534.36|532.36|531.07|529.07|0
1643727550000|2022-02-01 14:59:10|533.26|531.26|532.83|530.83|533.26|531.26|532.17|530.17|0
1643727560000|2022-02-01 14:59:20|534.03|532.03|532.93|530.93|534.03|532.03|532.93|530.93|0
1643727570000|2022-02-01 14:59:30|533.15|531.15|532.93|530.93|533.15|531.15|532.93|530.93|0
1643727580000|2022-02-01 14:59:40|533.15|531.15|532.83|530.83|533.15|531.15|532.83|530.83|0
1643727590000|2022-02-01 14:59:50|533.26|531.26|532.93|530.93|533.26|531.26|532.93|530.93|0
1643727600000|2022-02-01 15:00:00|534.14|532.14|530.52|528.52|534.14|532.14|529.86|527.86|0
1643727610000|2022-02-01 15:00:10|530.3|528.3|525.26|523.26|530.3|528.3|525.26|523.26|0
1643727620000|2022-02-01 15:00:20|521.88|519.88|523.52|521.52|523.52|521.52|521.55|519.55|0
1643727630000|2022-02-01 15:00:30|522.64|520.64|525.26|523.26|525.26|523.26|522.64|520.64|0
1643727640000|2022-02-01 15:00:40|527.45|525.45|523.19|521.19|527.45|525.45|523.19|521.19|0
1643727650000|2022-02-01 15:00:50|523.63|521.63|523.08|521.08|524.39|522.39|522.64|520.64|0
1643727660000|2022-02-01 15:01:00|523.19|521.19|528.11|526.11|528.11|526.11|523.19|521.19|0
1643727670000|2022-02-01 15:01:10|527.89|525.89|526.25|524.25|527.89|525.89|525.48|523.48|0
1643727680000|2022-02-01 15:01:20|526.58|524.58|523.63|521.63|526.58|524.58|523.63|521.63|0
1643727690000|2022-02-01 15:01:30|523.3|521.3|521.01|519.01|523.3|521.3|521.01|519.01|0
1643727700000|2022-02-01 15:01:40|520.36|518.36|522.1|520.1|522.1|520.1|519.05|517.05|0
1643727710000|2022-02-01 15:01:50|521.45|519.45|519.81|517.81|521.45|519.45|519.81|517.81|0
1643727720000|2022-02-01 15:02:00|519.15|517.15|519.27|517.27|519.81|517.81|519.15|517.15|0
1643727730000|2022-02-01 15:02:10|520.36|518.36|521.23|519.23|521.99|519.99|520.36|518.36|0
1643727740000|2022-02-01 15:02:20|519.92|517.92|519.92|517.92|519.92|517.92|518.18|516.18|0
1643727750000|2022-02-01 15:02:30|520.36|518.36|520.14|518.14|520.36|518.36|520.14|518.14|0
1643727760000|2022-02-01 15:02:40|520.36|518.36|521.33|519.33|521.45|519.45|520.14|518.14|0
1643727770000|2022-02-01 15:02:50|521.66|519.66|518.28|516.28|521.66|519.66|518.28|516.28|0
1643727780000|2022-02-01 15:03:00|518.5|516.5|520.79|518.79|520.79|518.79|518.39|516.39|0
1643727790000|2022-02-01 15:03:10|519.92|517.92|519.27|517.27|519.92|517.92|518.83|516.83|0
1643727800000|2022-02-01 15:03:20|518.18|516.18|519.05|517.05|519.05|517.05|517.74|515.74|0
1643727810000|2022-02-01 15:03:30|518.93|516.93|517.96|515.96|518.93|516.93|517.96|515.96|0
1643727820000|2022-02-01 15:03:40|517.19|515.19|515.78|513.78|517.19|515.19|515.78|513.78|0
1643727830000|2022-02-01 15:03:50|516|514|515.13|513.13|516.54|514.54|515.13|513.13|0
1643727840000|2022-02-01 15:04:00|514.91|512.91|515.02|513.02|515.02|513.02|514.91|512.91|0
1643727850000|2022-02-01 15:04:10|515.35|513.35|515.45|513.45|516.65|514.65|515.35|513.35|0
1643727860000|2022-02-01 15:04:20|515.24|513.24|516.44|514.44|516.87|514.87|515.24|513.24|0
1643727870000|2022-02-01 15:04:30|516|514|515.78|513.78|516.65|514.65|515.78|513.78|0
1643727880000|2022-02-01 15:04:40|515.13|513.13|514.7|512.7|515.13|513.13|514.7|512.7|0
1643727890000|2022-02-01 15:04:50|515.13|513.13|514.48|512.48|515.45|513.45|514.48|512.48|0
1643727900000|2022-02-01 15:05:00|515.02|513.02|514.7|512.7|516.32|514.32|514.7|512.7|0
1643727910000|2022-02-01 15:05:10|514.58|512.58|511.54|509.54|514.58|512.58|511.44|509.44|0
1643727920000|2022-02-01 15:05:20|511.44|509.44|510.57|508.57|511.44|509.44|510.57|508.57|0
1643727930000|2022-02-01 15:05:30|510.68|508.68|510.14|508.14|511.01|509.01|510.14|508.14|0
1643727940000|2022-02-01 15:05:40|510.24|508.24|510.79|508.79|510.79|508.79|510.24|508.24|0
1643727950000|2022-02-01 15:05:50|510.24|508.24|509.49|507.49|510.36|508.36|509.49|507.49|0
1643727960000|2022-02-01 15:06:00|510.14|508.14|511.01|509.01|511.01|509.01|510.14|508.14|0
1643727970000|2022-02-01 15:06:10|509.71|507.71|509.88|507.88|510.31|508.31|507.83|505.83|0
1643727980000|2022-02-01 15:06:20|510.31|508.31|513.01|511.01|513.01|511.01|510.31|508.31|0
1643727990000|2022-02-01 15:06:30|514.2|512.2|514.09|512.09|514.64|512.64|513.77|511.77|0
1643728000000|2022-02-01 15:06:40|514.31|512.31|513.99|511.99|514.31|512.31|513.88|511.88|0
1643728010000|2022-02-01 15:06:50|515.39|513.39|515.72|513.72|515.82|513.82|515.39|513.39|0
1643728020000|2022-02-01 15:07:00|516.15|514.15|518.21|516.21|518.21|516.21|516.15|514.15|0
1643728030000|2022-02-01 15:07:10|518.76|516.76|520.16|518.16|520.16|518.16|518.43|516.43|0
1643728040000|2022-02-01 15:07:20|519.63|517.63|518.64|516.64|519.63|517.63|518.54|516.54|0
1643728050000|2022-02-01 15:07:30|518.76|516.76|518.97|516.97|519.63|517.63|518.76|516.76|0
1643728060000|2022-02-01 15:07:40|519.84|517.84|520.49|518.49|520.93|518.93|519.63|517.63|0
1643728070000|2022-02-01 15:07:50|520.71|518.71|521.36|519.36|521.36|519.36|520.06|518.06|0
1643728080000|2022-02-01 15:08:00|520.71|518.71|520.28|518.28|520.71|518.71|520.28|518.28|0
1643728090000|2022-02-01 15:08:10|519.62|517.62|521.15|519.15|521.15|519.15|519.62|517.62|0
1643728100000|2022-02-01 15:08:20|521.36|519.36|520.49|518.49|521.36|519.36|520.49|518.49|0
1643728110000|2022-02-01 15:08:30|520.28|518.28|519.19|517.19|520.28|518.28|519.19|517.19|0
1643728120000|2022-02-01 15:08:40|518.76|516.76|518.43|516.43|519.41|517.41|518.43|516.43|0
1643728130000|2022-02-01 15:08:50|518.32|516.32|517.67|515.67|518.54|516.54|517.67|515.67|0
1643728140000|2022-02-01 15:09:00|518.1|516.1|519.29|517.29|519.29|517.29|518.1|516.1|0
1643728150000|2022-02-01 15:09:10|517.89|515.89|517.02|515.02|517.89|515.89|517.02|515.02|0
1643728160000|2022-02-01 15:09:20|516.37|514.37|516.26|514.26|516.37|514.37|515.5|513.5|0
1643728170000|2022-02-01 15:09:30|514.85|512.85|516.37|514.37|516.8|514.8|514.85|512.85|0
1643728180000|2022-02-01 15:09:40|516.59|514.59|517.67|515.67|517.89|515.89|516.59|514.59|0
1643728190000|2022-02-01 15:09:50|518.32|516.32|518.32|516.32|518.54|516.54|517.99|515.99|0
1643728200000|2022-02-01 15:10:00|519.19|517.19|523.54|521.54|523.54|521.54|519.19|517.19|0
1643728210000|2022-02-01 15:10:10|522.67|520.67|522.88|520.88|522.88|520.88|522.23|520.23|0
1643728220000|2022-02-01 15:10:20|522.23|520.23|521.58|519.58|522.23|520.23|521.47|519.47|0
1643728230000|2022-02-01 15:10:30|520.93|518.93|521.58|519.58|521.58|519.58|520.93|518.93|0
1643728240000|2022-02-01 15:10:40|521.8|519.8|521.58|519.58|522.01|520.01|521.58|519.58|0
1643728250000|2022-02-01 15:10:50|521.8|519.8|520.71|518.71|521.8|519.8|520.71|518.71|0
1643728260000|2022-02-01 15:11:00|521.25|519.25|519.84|517.84|521.25|519.25|519.41|517.41|0
1643728270000|2022-02-01 15:11:10|520.27|518.27|521.8|519.8|521.8|519.8|520.27|518.27|0
1643728280000|2022-02-01 15:11:20|521.47|519.47|519.73|517.73|521.47|519.47|519.62|517.62|0
1643728290000|2022-02-01 15:11:30|519.51|517.51|519.29|517.29|519.51|517.51|518.32|516.32|0
1643728300000|2022-02-01 15:11:40|520.06|518.06|519.29|517.29|520.06|518.06|518.97|516.97|0
1643728310000|2022-02-01 15:11:50|519.4|517.4|516.8|514.8|519.4|517.4|516.8|514.8|0
1643728320000|2022-02-01 15:12:00|517.56|515.56|518.54|516.54|518.54|516.54|517.56|515.56|0
1643728330000|2022-02-01 15:12:10|518.42|516.42|518.75|516.75|519.62|517.62|518.42|516.42|0
1643728340000|2022-02-01 15:12:20|518.32|516.32|519.84|517.84|519.84|517.84|518.32|516.32|0
1643728350000|2022-02-01 15:12:30|520.49|518.49|522.12|520.12|522.12|520.12|520.49|518.49|0
1643728360000|2022-02-01 15:12:40|522.88|520.88|523.32|521.32|523.32|521.32|522.88|520.88|0
1643728370000|2022-02-01 15:12:50|523.2|521.2|522.77|520.77|523.2|521.2|522.23|520.23|0
1643728380000|2022-02-01 15:13:00|523.1|521.1|525.28|523.28|525.28|523.28|522.45|520.45|0
1643728390000|2022-02-01 15:13:10|525.5|523.5|525.06|523.06|525.71|523.71|524.95|522.95|0
1643728400000|2022-02-01 15:13:20|524.95|522.95|524.29|522.29|524.95|522.95|524.29|522.29|0
1643728410000|2022-02-01 15:13:30|524.19|522.19|525.28|523.28|525.28|523.28|524.19|522.19|0
1643728420000|2022-02-01 15:13:40|524.41|522.41|525.28|523.28|525.28|523.28|524.41|522.41|0
1643728430000|2022-02-01 15:13:50|526.58|524.58|525.06|523.06|526.58|524.58|525.06|523.06|0
1643728440000|2022-02-01 15:14:00|524.95|522.95|523.2|521.2|524.95|522.95|523.2|521.2|0
1643728450000|2022-02-01 15:14:10|522.99|520.99|525.16|523.16|525.16|523.16|522.99|520.99|0
1643728460000|2022-02-01 15:14:20|525.71|523.71|525.38|523.38|525.71|523.71|525.06|523.06|0
1643728470000|2022-02-01 15:14:30|524.4|522.4|526.37|524.37|526.37|524.37|524.4|522.4|0
1643728480000|2022-02-01 15:14:40|525.71|523.71|527.24|525.24|527.24|525.24|525.28|523.28|0
1643728490000|2022-02-01 15:14:50|527.89|525.89|527.89|525.89|528|526|527.67|525.67|0
1643728500000|2022-02-01 15:15:00|528|526|526.37|524.37|528|526|526.37|524.37|0
1643728510000|2022-02-01 15:15:10|527.46|525.46|528|526|528|526|527.46|525.46|0
1643728520000|2022-02-01 15:15:20|526.47|524.47|526.8|524.8|526.8|524.8|526.15|524.15|0
1643728530000|2022-02-01 15:15:30|527.56|525.56|527.24|525.24|527.56|525.56|527.24|525.24|0
1643728540000|2022-02-01 15:15:40|527.02|525.02|526.69|524.69|527.02|525.02|526.37|524.37|0
1643728550000|2022-02-01 15:15:50|526.47|524.47|525.82|523.82|526.47|524.47|524.94|522.94|0
1643728560000|2022-02-01 15:16:00|526.03|524.03|525.16|523.16|526.03|524.03|524.84|522.84|0
1643728570000|2022-02-01 15:16:10|523.97|521.97|524.07|522.07|524.07|522.07|523.64|521.64|0
1643728580000|2022-02-01 15:16:20|523.97|521.97|523.97|521.97|524.4|522.4|523.97|521.97|0
1643728590000|2022-02-01 15:16:30|523.75|521.75|523.53|521.53|523.75|521.75|522.88|520.88|0
1643728600000|2022-02-01 15:16:40|521.14|519.14|520.92|518.92|521.57|519.57|520.7|518.7|0
1643728610000|2022-02-01 15:16:50|521.79|519.79|523.1|521.1|523.1|521.1|521.79|519.79|0
1643728620000|2022-02-01 15:17:00|522.88|520.88|524.51|522.51|524.51|522.51|522.88|520.88|0
1643728630000|2022-02-01 15:17:10|524.73|522.73|525.16|523.16|525.71|523.71|524.73|522.73|0
1643728640000|2022-02-01 15:17:20|525.6|523.6|525.49|523.49|525.81|523.81|525.16|523.16|0
1643728650000|2022-02-01 15:17:30|524.84|522.84|525.06|523.06|525.06|523.06|524.84|522.84|0
1643728660000|2022-02-01 15:17:40|524.84|522.84|523.97|521.97|524.84|522.84|523.97|521.97|0
1643728670000|2022-02-01 15:17:50|525.16|523.16|525.49|523.49|525.49|523.49|524.84|522.84|0
1643728680000|2022-02-01 15:18:00|525.16|523.16|525.93|523.93|526.58|524.58|525.06|523.06|0
1643728690000|2022-02-01 15:18:10|526.15|524.15|527.45|525.45|527.45|525.45|526.15|524.15|0
1643728700000|2022-02-01 15:18:20|526.58|524.58|527.24|525.24|527.89|525.89|526.58|524.58|0
1643728710000|2022-02-01 15:18:30|527.67|525.67|527.45|525.45|528.21|526.21|527.45|525.45|0
1643728720000|2022-02-01 15:18:40|527.24|525.24|525.71|523.71|527.56|525.56|525.71|523.71|0
1643728730000|2022-02-01 15:18:50|526.14|524.14|523.97|521.97|526.14|524.14|523.97|521.97|0
1643728740000|2022-02-01 15:19:00|524.07|522.07|522.98|520.98|524.07|522.07|522.98|520.98|0
1643728750000|2022-02-01 15:19:10|522.76|520.76|522.22|520.22|522.76|520.76|522.11|520.11|0
1643728760000|2022-02-01 15:19:20|522.76|520.76|523.97|521.97|523.97|521.97|522.66|520.66|0
1643728770000|2022-02-01 15:19:30|523.31|521.31|523.53|521.53|523.53|521.53|523.31|521.31|0
1643728780000|2022-02-01 15:19:40|523.09|521.09|522.01|520.01|523.42|521.42|522.01|520.01|0
1643728790000|2022-02-01 15:19:50|522.11|520.11|522.22|520.22|523.09|521.09|522.11|520.11|0
1643728800000|2022-02-01 15:20:00|520.7|518.7|523.31|521.31|523.31|521.31|520.7|518.7|0
1643728810000|2022-02-01 15:20:10|523.53|521.53|523.75|521.75|523.75|521.75|522.88|520.88|0
1643728820000|2022-02-01 15:20:20|524.07|522.07|525.27|523.27|525.27|523.27|523.09|521.09|0
1643728830000|2022-02-01 15:20:30|526.25|524.25|526.68|524.68|526.68|524.68|526.25|524.25|0
1643728840000|2022-02-01 15:20:40|526.58|524.58|525.05|523.05|526.58|524.58|525.05|523.05|0
1643728850000|2022-02-01 15:20:50|525.27|523.27|525.16|523.16|525.27|523.27|524.62|522.62|0
1643728860000|2022-02-01 15:21:00|525.71|523.71|525.81|523.81|525.81|523.81|525.71|523.71|0
1643728870000|2022-02-01 15:21:10|525.16|523.16|524.4|522.4|525.16|523.16|524.4|522.4|0
1643728880000|2022-02-01 15:21:20|524.5|522.5|524.84|522.84|524.84|522.84|524.4|522.4|0
1643728890000|2022-02-01 15:21:30|526.03|524.03|525.92|523.92|526.36|524.36|525.92|523.92|0
1643728900000|2022-02-01 15:21:40|527.02|525.02|527.45|525.45|527.67|525.67|526.9|524.9|0
1643728910000|2022-02-01 15:21:50|527.67|525.67|527.23|525.23|527.89|525.89|527.23|525.23|0
1643728920000|2022-02-01 15:22:00|527.99|525.99|527.89|525.89|528.11|526.11|527.89|525.89|0
1643728930000|2022-02-01 15:22:10|528.11|526.11|530.73|528.73|530.73|528.73|528.11|526.11|0
1643728940000|2022-02-01 15:22:20|530.39|528.39|531.16|529.16|531.16|529.16|530.39|528.39|0
1643728950000|2022-02-01 15:22:30|530.73|528.73|531.27|529.27|531.27|529.27|530.07|528.07|0
1643728960000|2022-02-01 15:22:40|531.16|529.16|531.82|529.82|531.82|529.82|531.16|529.16|0
1643728970000|2022-02-01 15:22:50|532.04|530.04|533.89|531.89|533.89|531.89|532.04|530.04|0
1643728980000|2022-02-01 15:23:00|533.02|531.02|532.04|530.04|533.02|531.02|532.04|530.04|0
1643728990000|2022-02-01 15:23:10|529.45|527.45|529.89|527.89|530.22|528.22|529.45|527.45|0
1643729000000|2022-02-01 15:23:20|531.31|529.31|530.87|528.87|531.53|529.53|530.87|528.87|0
1643729010000|2022-02-01 15:23:30|530.65|528.65|529.67|527.67|530.77|528.77|529.67|527.67|0
1643729020000|2022-02-01 15:23:40|530.33|528.33|531.43|529.43|531.43|529.43|530.33|528.33|0
1643729030000|2022-02-01 15:23:50|531.87|529.87|531.43|529.43|531.87|529.87|531.43|529.43|0
1643729040000|2022-02-01 15:24:00|531.21|529.21|530.77|528.77|531.21|529.21|530.77|528.77|0
1643729050000|2022-02-01 15:24:10|530.87|528.87|530.87|528.87|531.31|529.31|530.55|528.55|0
1643729060000|2022-02-01 15:24:20|532.08|530.08|531.97|529.97|532.08|530.08|531.97|529.97|0
1643729070000|2022-02-01 15:24:30|531.65|529.65|532.74|530.74|532.74|530.74|531.65|529.65|0
1643729080000|2022-02-01 15:24:40|532.85|530.85|531.86|529.86|532.96|530.96|531.86|529.86|0
1643729090000|2022-02-01 15:24:50|532.41|530.41|532.08|530.08|532.63|530.63|532.08|530.08|0
1643729100000|2022-02-01 15:25:00|531.75|529.75|534.28|532.28|534.28|532.28|531.75|529.75|0
1643729110000|2022-02-01 15:25:10|534.94|532.94|534.72|532.72|534.94|532.94|534.39|532.39|0
1643729120000|2022-02-01 15:25:20|535.16|533.16|535.48|533.48|535.48|533.48|535.16|533.16|0
1643729130000|2022-02-01 15:25:30|535.38|533.38|534.94|532.94|535.38|533.38|534.94|532.94|0
1643729140000|2022-02-01 15:25:40|534.28|532.28|534.72|532.72|534.72|532.72|534.28|532.28|0
1643729150000|2022-02-01 15:25:50|534.6|532.6|534.17|532.17|534.72|532.72|533.84|531.84|0
1643729160000|2022-02-01 15:26:00|534.06|532.06|532.52|530.52|534.06|532.06|532.52|530.52|0
1643729170000|2022-02-01 15:26:10|533.18|531.18|530.33|528.33|533.84|531.84|530.33|528.33|0
1643729180000|2022-02-01 15:26:20|530.55|528.55|529.99|527.99|530.55|528.55|529.67|527.67|0
1643729190000|2022-02-01 15:26:30|530.11|528.11|529.01|527.01|530.11|528.11|529.01|527.01|0
1643729200000|2022-02-01 15:26:40|528.9|526.9|528.68|526.68|528.9|526.9|528.57|526.57|0
1643729210000|2022-02-01 15:26:50|529.01|527.01|529.89|527.89|529.89|527.89|529.01|527.01|0
1643729220000|2022-02-01 15:27:00|530.11|528.11|529.45|527.45|530.11|528.11|529.45|527.45|0
1643729230000|2022-02-01 15:27:10|529.67|527.67|527.48|525.48|529.67|527.67|527.48|525.48|0
1643729240000|2022-02-01 15:27:20|527.7|525.7|527.7|525.7|528.24|526.24|527.7|525.7|0
1643729250000|2022-02-01 15:27:30|527.8|525.8|527.92|525.92|528.24|526.24|527.8|525.8|0
1643729260000|2022-02-01 15:27:40|527.7|525.7|527.48|525.48|527.8|525.8|527.48|525.48|0
1643729270000|2022-02-01 15:27:50|527.92|525.92|528.35|526.35|528.35|526.35|527.92|525.92|0
1643729280000|2022-02-01 15:28:00|527.7|525.7|528.68|526.68|528.68|526.68|527.58|525.58|0
1643729290000|2022-02-01 15:28:10|528.9|526.9|528.14|526.14|528.9|526.9|528.14|526.14|0
1643729300000|2022-02-01 15:28:20|528.35|526.35|528.57|526.57|528.57|526.57|528.35|526.35|0
1643729310000|2022-02-01 15:28:30|528.35|526.35|529.67|527.67|529.67|527.67|528.35|526.35|0
1643729320000|2022-02-01 15:28:40|529.23|527.23|529.55|527.55|529.55|527.55|529.12|527.12|0
1643729330000|2022-02-01 15:28:50|529.89|527.89|530.55|528.55|530.55|528.55|529.89|527.89|0
1643729340000|2022-02-01 15:29:00|530.33|528.33|530.11|528.11|530.76|528.76|530.11|528.11|0
1643729350000|2022-02-01 15:29:10|530.33|528.33|530.11|528.11|530.55|528.55|530.11|528.11|0
1643729360000|2022-02-01 15:29:20|529.55|527.55|528.57|526.57|529.67|527.67|528.57|526.57|0
1643729370000|2022-02-01 15:29:30|527.92|525.92|527.15|525.15|527.92|525.92|527.04|525.04|0
1643729380000|2022-02-01 15:29:40|526.82|524.82|525.07|523.07|527.48|525.48|525.07|523.07|0
1643729390000|2022-02-01 15:29:50|524.85|522.85|524.42|522.42|524.85|522.85|524.42|522.42|0
1643729400000|2022-02-01 15:30:00|525.18|523.18|527.36|525.36|527.36|525.36|525.18|523.18|0
1643729410000|2022-02-01 15:30:10|527.04|525.04|527.48|525.48|527.48|525.48|526.93|524.93|0
1643729420000|2022-02-01 15:30:20|528.13|526.13|527.48|525.48|528.35|526.35|527.48|525.48|0
1643729430000|2022-02-01 15:30:30|527.04|525.04|527.7|525.7|527.7|525.7|526.82|524.82|0
1643729440000|2022-02-01 15:30:40|527.04|525.04|526.38|524.38|527.04|525.04|526.05|524.05|0
1643729450000|2022-02-01 15:30:50|527.04|525.04|527.58|525.58|527.58|525.58|527.04|525.04|0
1643729460000|2022-02-01 15:31:00|527.48|525.48|529.01|527.01|529.23|527.23|527.48|525.48|0
1643729470000|2022-02-01 15:31:10|529.33|527.33|530.76|528.76|530.76|528.76|529.33|527.33|0
1643729480000|2022-02-01 15:31:20|531.42|529.42|530.43|528.43|531.42|529.42|530.43|528.43|0
1643729490000|2022-02-01 15:31:30|530.32|528.32|529.89|527.89|530.87|528.87|529.89|527.89|0
1643729500000|2022-02-01 15:31:40|529.99|527.99|529.99|527.99|530.1|528.1|529.77|527.77|0
1643729510000|2022-02-01 15:31:50|530.1|528.1|530.54|528.54|530.54|528.54|530.1|528.1|0
1643729520000|2022-02-01 15:32:00|530.76|528.76|531.2|529.2|531.2|529.2|530.1|528.1|0
1643729530000|2022-02-01 15:32:10|532.96|530.96|531.42|529.42|532.96|530.96|531.42|529.42|0
1643729540000|2022-02-01 15:32:20|531.31|529.31|530.32|528.32|531.31|529.31|530.32|528.32|0
1643729550000|2022-02-01 15:32:30|530.54|528.54|529.01|527.01|530.54|528.54|528.57|526.57|0
1643729560000|2022-02-01 15:32:40|528.89|526.89|529.01|527.01|529.01|527.01|528.57|526.57|0
1643729570000|2022-02-01 15:32:50|529.45|527.45|529.77|527.77|529.77|527.77|529.01|527.01|0
1643729580000|2022-02-01 15:33:00|530.1|528.1|528.57|526.57|530.32|528.32|528.57|526.57|0
1643729590000|2022-02-01 15:33:10|527.48|525.48|529.01|527.01|529.01|527.01|527.48|525.48|0
1643729600000|2022-02-01 15:33:20|528.57|526.57|527.47|525.47|528.57|526.57|527.47|525.47|0
1643729610000|2022-02-01 15:33:30|526.38|524.38|525.07|523.07|526.38|524.38|525.07|523.07|0
1643729620000|2022-02-01 15:33:40|525.61|523.61|527.26|525.26|527.69|525.69|525.61|523.61|0
1643729630000|2022-02-01 15:33:50|527.36|525.36|526.7|524.7|527.36|525.36|526.7|524.7|0
1643729640000|2022-02-01 15:34:00|526.82|524.82|527.26|525.26|527.47|525.47|526.6|524.6|0
1643729650000|2022-02-01 15:34:10|527.47|525.47|529.45|527.45|529.45|527.45|527.47|525.47|0
1643729660000|2022-02-01 15:34:20|525.51|523.51|525.83|523.83|526.38|524.38|525.29|523.29|0
1643729670000|2022-02-01 15:34:30|524.63|522.63|522.77|520.77|524.63|522.63|522.45|520.45|0
1643729680000|2022-02-01 15:34:40|523.21|521.21|523.54|521.54|523.54|521.54|523.1|521.1|0
1643729690000|2022-02-01 15:34:50|524.3|522.3|524.41|522.41|524.41|522.41|523.32|521.32|0
1643729700000|2022-02-01 15:35:00|525.17|523.17|524.41|522.41|525.17|523.17|524.41|522.41|0
1643729710000|2022-02-01 15:35:10|523.97|521.97|527.58|525.58|527.58|525.58|523.97|521.97|0
1643729720000|2022-02-01 15:35:20|526.82|524.82|525.94|523.94|526.82|524.82|525.94|523.94|0
1643729730000|2022-02-01 15:35:30|526.38|524.38|524.08|522.08|526.38|524.38|524.08|522.08|0
1643729740000|2022-02-01 15:35:40|524.73|522.73|524.3|522.3|525.39|523.39|524.3|522.3|0
1643729750000|2022-02-01 15:35:50|524.08|522.08|522.23|520.23|524.08|522.08|522.23|520.23|0
1643729760000|2022-02-01 15:36:00|522.45|520.45|523.2|521.2|523.54|521.54|522.45|520.45|0
1643729770000|2022-02-01 15:36:10|521.68|519.68|521.46|519.46|522.45|520.45|521.46|519.46|0
1643729780000|2022-02-01 15:36:20|521.35|519.35|523.1|521.1|523.1|521.1|521.35|519.35|0
1643729790000|2022-02-01 15:36:30|524.41|522.41|523.54|521.54|524.52|522.52|523.54|521.54|0
1643729800000|2022-02-01 15:36:40|523.64|521.64|524.41|522.41|524.41|522.41|523.64|521.64|0
1643729810000|2022-02-01 15:36:50|525.72|523.72|525.72|523.72|525.72|523.72|524.85|522.85|0
1643729820000|2022-02-01 15:37:00|526.6|524.6|526.82|524.82|526.82|524.82|525.94|523.94|0
1643729830000|2022-02-01 15:37:10|526.38|524.38|527.69|525.69|527.69|525.69|526.38|524.38|0
1643729840000|2022-02-01 15:37:20|527.58|525.58|527.47|525.47|527.69|525.69|527.25|525.25|0
1643729850000|2022-02-01 15:37:30|526.6|524.6|526.82|524.82|526.82|524.82|526.05|524.05|0
1643729860000|2022-02-01 15:37:40|526.38|524.38|526.16|524.16|526.38|524.38|526.16|524.16|0
1643729870000|2022-02-01 15:37:50|526.38|524.38|527.69|525.69|527.69|525.69|525.94|523.94|0
1643729880000|2022-02-01 15:38:00|527.91|525.91|526.7|524.7|527.91|525.91|526.48|524.48|0
1643729890000|2022-02-01 15:38:10|526.81|524.81|526.38|524.38|526.81|524.81|525.72|523.72|0
1643729900000|2022-02-01 15:38:20|526.81|524.81|527.69|525.69|528.13|526.13|526.81|524.81|0
1643729910000|2022-02-01 15:38:30|528.13|526.13|527.14|525.14|528.13|526.13|527.14|525.14|0
1643729920000|2022-02-01 15:38:40|527.47|525.47|527.25|525.25|527.47|525.47|527.25|525.25|0
1643729930000|2022-02-01 15:38:50|525.94|523.94|527.36|525.36|527.36|525.36|525.94|523.94|0
1643729940000|2022-02-01 15:39:00|527.03|525.03|527.25|525.25|527.25|525.25|525.94|523.94|0
1643729950000|2022-02-01 15:39:10|526.81|524.81|527.47|525.47|528.13|526.13|526.81|524.81|0
1643729960000|2022-02-01 15:39:20|528.13|526.13|529.99|527.99|529.99|527.99|528.13|526.13|0
1643729970000|2022-02-01 15:39:30|530.1|528.1|529.22|527.22|530.1|528.1|529|527|0
1643729980000|2022-02-01 15:39:40|528.13|526.13|526.81|524.81|528.13|526.13|526.59|524.59|0
1643729990000|2022-02-01 15:39:50|527.03|525.03|525.5|523.5|527.03|525.03|525.5|523.5|0
1643730000000|2022-02-01 15:40:00|525.82|523.82|528.13|526.13|528.13|526.13|525.82|523.82|0
1643730010000|2022-02-01 15:40:10|528.35|526.35|528.23|526.23|528.89|526.89|528.23|526.23|0
1643730020000|2022-02-01 15:40:20|528.56|526.56|529.44|527.44|529.44|527.44|528.45|526.45|0
1643730030000|2022-02-01 15:40:30|530.76|528.76|529.66|527.66|530.76|528.76|529.66|527.66|0
1643730040000|2022-02-01 15:40:40|529.88|527.88|529.88|527.88|529.88|527.88|528.35|526.35|0
1643730050000|2022-02-01 15:40:50|529.22|527.22|529.11|527.11|529.44|527.44|529.11|527.11|0
1643730060000|2022-02-01 15:41:00|529|527|528.01|526.01|529|527|527.25|525.25|0
1643730070000|2022-02-01 15:41:10|526.92|524.92|526.59|524.59|527.25|525.25|526.59|524.59|0
1643730080000|2022-02-01 15:41:20|525.72|523.72|525.06|523.06|525.72|523.72|525.06|523.06|0
1643730090000|2022-02-01 15:41:30|525.5|523.5|524.19|522.19|525.94|523.94|524.19|522.19|0
1643730100000|2022-02-01 15:41:40|524.51|522.51|524.84|522.84|524.84|522.84|524.51|522.51|0
1643730110000|2022-02-01 15:41:50|525.06|523.06|525.72|523.72|525.94|523.94|525.06|523.06|0
1643730120000|2022-02-01 15:42:00|525.28|523.28|523.86|521.86|525.28|523.28|523.75|521.75|0
1643730130000|2022-02-01 15:42:10|524.19|522.19|524.62|522.62|525.28|523.28|524.19|522.19|0
1643730140000|2022-02-01 15:42:20|524.41|522.41|524.84|522.84|524.84|522.84|524.41|522.41|0
1643730150000|2022-02-01 15:42:30|523.53|521.53|523.2|521.2|523.53|521.53|521.57|519.57|0
1643730160000|2022-02-01 15:42:40|523.75|521.75|523.42|521.42|523.97|521.97|523.42|521.42|0
1643730170000|2022-02-01 15:42:50|522.88|520.88|523.53|521.53|523.53|521.53|522.88|520.88|0
1643730180000|2022-02-01 15:43:00|522.98|520.98|519.6|517.6|522.98|520.98|519.6|517.6|0
1643730190000|2022-02-01 15:43:10|517.97|515.97|519.06|517.06|519.06|517.06|517.97|515.97|0
1643730200000|2022-02-01 15:43:20|519.17|517.17|518.3|516.3|519.6|517.6|518.08|516.08|0
1643730210000|2022-02-01 15:43:30|519.17|517.17|520.04|518.04|520.04|518.04|519.17|517.17|0
1643730220000|2022-02-01 15:43:40|521.23|519.23|520.58|518.58|521.23|519.23|520.58|518.58|0
1643730230000|2022-02-01 15:43:50|521.23|519.23|520.26|518.26|521.23|519.23|520.26|518.26|0
1643730240000|2022-02-01 15:44:00|520.04|518.04|521.13|519.13|521.13|519.13|520.04|518.04|0
1643730250000|2022-02-01 15:44:10|520.58|518.58|520.8|518.8|521.35|519.35|520.58|518.58|0
1643730260000|2022-02-01 15:44:20|521.89|519.89|522.44|520.44|522.76|520.76|521.57|519.57|0
1643730270000|2022-02-01 15:44:30|521.78|519.78|522|520|522.88|520.88|521.78|519.78|0
1643730280000|2022-02-01 15:44:40|522.44|520.44|522.98|520.98|522.98|520.98|522.33|520.33|0
1643730290000|2022-02-01 15:44:50|522.88|520.88|521.35|519.35|522.88|520.88|521.23|519.23|0
1643730300000|2022-02-01 15:45:00|520.47|518.47|518.62|516.62|520.47|518.47|518.62|516.62|0
1643730310000|2022-02-01 15:45:10|519.27|517.27|519.05|517.05|519.38|517.38|518.73|516.73|0
1643730320000|2022-02-01 15:45:20|518.95|516.95|520.8|518.8|520.91|518.91|518.95|516.95|0
1643730330000|2022-02-01 15:45:30|520.69|518.69|520.47|518.47|521.35|519.35|520.47|518.47|0
1643730340000|2022-02-01 15:45:40|521.45|519.45|520.91|518.91|521.45|519.45|520.91|518.91|0
1643730350000|2022-02-01 15:45:50|521.23|519.23|521.01|519.01|521.23|519.23|521.01|519.01|0
1643730360000|2022-02-01 15:46:00|520.14|518.14|521.45|519.45|521.45|519.45|519.6|517.6|0
1643730370000|2022-02-01 15:46:10|520.8|518.8|520.36|518.36|520.8|518.8|519.82|517.82|0
1643730380000|2022-02-01 15:46:20|520.14|518.14|519.27|517.27|520.26|518.26|519.27|517.27|0
1643730390000|2022-02-01 15:46:30|518.08|516.08|518.4|516.4|518.83|516.83|518.08|516.08|0
1643730400000|2022-02-01 15:46:40|517.42|515.42|519.38|517.38|519.92|517.92|517.42|515.42|0
1643730410000|2022-02-01 15:46:50|519.6|517.6|519.27|517.27|519.92|517.92|518.95|516.95|0
1643730420000|2022-02-01 15:47:00|519.92|517.92|521.35|519.35|521.35|519.35|519.92|517.92|0
1643730430000|2022-02-01 15:47:10|521.67|519.67|520.58|518.58|521.67|519.67|520.58|518.58|0
1643730440000|2022-02-01 15:47:20|520.26|518.26|519.71|517.71|520.36|518.36|519.6|517.6|0
1643730450000|2022-02-01 15:47:30|519.6|517.6|520.47|518.47|520.69|518.69|519.6|517.6|0
1643730460000|2022-02-01 15:47:40|520.91|518.91|520.69|518.69|521.13|519.13|520.47|518.47|0
1643730470000|2022-02-01 15:47:50|520.47|518.47|519.49|517.49|520.58|518.58|519.49|517.49|0
1643730480000|2022-02-01 15:48:00|519.6|517.6|519.05|517.05|519.6|517.6|518.08|516.08|0
1643730490000|2022-02-01 15:48:10|519.38|517.38|519.6|517.6|519.6|517.6|518.51|516.51|0
1643730500000|2022-02-01 15:48:20|519.49|517.49|520.47|518.47|520.47|518.47|519.49|517.49|0
1643730510000|2022-02-01 15:48:30|520.36|518.36|520.14|518.14|521.13|519.13|520.14|518.14|0
1643730520000|2022-02-01 15:48:40|520.25|518.25|519.7|517.7|520.25|518.25|519.05|517.05|0
1643730530000|2022-02-01 15:48:50|518.73|516.73|517.31|515.31|518.73|516.73|517.09|515.09|0
1643730540000|2022-02-01 15:49:00|518.73|516.73|520.69|518.69|520.69|518.69|518.73|516.73|0
1643730550000|2022-02-01 15:49:10|520.47|518.47|520.58|518.58|521.13|519.13|520.47|518.47|0
1643730560000|2022-02-01 15:49:20|519.27|517.27|519.38|517.38|519.38|517.38|519.16|517.16|0
1643730570000|2022-02-01 15:49:30|518.73|516.73|520.04|518.04|520.04|518.04|518.73|516.73|0
1643730580000|2022-02-01 15:49:40|519.82|517.82|520.36|518.36|520.47|518.47|519.82|517.82|0
1643730590000|2022-02-01 15:49:50|519.82|517.82|520.47|518.47|520.79|518.79|519.82|517.82|0
1643730600000|2022-02-01 15:50:00|520.69|518.69|520.47|518.47|520.69|518.69|519.38|517.38|0
1643730610000|2022-02-01 15:50:10|520.69|518.69|523.96|521.96|523.96|521.96|520.69|518.69|0
1643730620000|2022-02-01 15:50:20|523.53|521.53|522.76|520.76|523.53|521.53|522.76|520.76|0
1643730630000|2022-02-01 15:50:30|522.43|520.43|522.87|520.87|523.31|521.31|522.43|520.43|0
1643730640000|2022-02-01 15:50:40|522.65|520.65|523.09|521.09|523.09|521.09|522.65|520.65|0
1643730650000|2022-02-01 15:50:50|522.98|520.98|523.19|521.19|523.63|521.63|522.98|520.98|0
1643730660000|2022-02-01 15:51:00|524.62|522.62|523.53|521.53|524.62|522.62|523.53|521.53|0
1643730670000|2022-02-01 15:51:10|523.63|521.63|524.18|522.18|524.62|522.62|523.63|521.63|0
1643730680000|2022-02-01 15:51:20|524.4|522.4|524.94|522.94|525.05|523.05|524.4|522.4|0
1643730690000|2022-02-01 15:51:30|524.84|522.84|524.84|522.84|524.94|522.94|523.96|521.96|0
1643730700000|2022-02-01 15:51:40|525.49|523.49|526.8|524.8|526.8|524.8|525.38|523.38|0
1643730710000|2022-02-01 15:51:50|526.59|524.59|525.49|523.49|526.59|524.59|525.49|523.49|0
1643730720000|2022-02-01 15:52:00|525.82|523.82|525.05|523.05|525.82|523.82|524.84|522.84|0
1643730730000|2022-02-01 15:52:10|524.72|522.72|524.62|522.62|524.72|522.72|524.5|522.5|0
1643730740000|2022-02-01 15:52:20|524.84|522.84|524.94|522.94|525.16|523.16|524.84|522.84|0
1643730750000|2022-02-01 15:52:30|525.27|523.27|525.38|523.38|525.71|523.71|525.27|523.27|0
1643730760000|2022-02-01 15:52:40|525.49|523.49|526.15|524.15|526.37|524.37|525.49|523.49|0
1643730770000|2022-02-01 15:52:50|526.8|524.8|525.71|523.71|526.8|524.8|525.6|523.6|0
1643730780000|2022-02-01 15:53:00|526.15|524.15|525.81|523.81|526.15|524.15|525.71|523.71|0
1643730790000|2022-02-01 15:53:10|525.71|523.71|528.34|526.34|528.34|526.34|525.71|523.71|0
1643730800000|2022-02-01 15:53:20|528.77|526.77|527.68|525.68|528.77|526.77|527.24|525.24|0
1643730810000|2022-02-01 15:53:30|528.12|526.12|527.9|525.9|528.12|526.12|527.78|525.78|0
1643730820000|2022-02-01 15:53:40|527.78|525.78|527.68|525.68|527.78|525.78|527.13|525.13|0
1643730830000|2022-02-01 15:53:50|528|526|527.78|525.78|528|526|527.78|525.78|0
1643730840000|2022-02-01 15:54:00|527.02|525.02|526.8|524.8|527.24|525.24|526.8|524.8|0
1643730850000|2022-02-01 15:54:10|527.46|525.46|527.24|525.24|527.9|525.9|527.24|525.24|0
1643730860000|2022-02-01 15:54:20|526.91|524.91|527.9|525.9|527.9|525.9|526.91|524.91|0
1643730870000|2022-02-01 15:54:30|527.02|525.02|527.02|525.02|527.02|525.02|526.91|524.91|0
1643730880000|2022-02-01 15:54:40|527.13|525.13|527.46|525.46|527.46|525.46|527.13|525.13|0
1643730890000|2022-02-01 15:54:50|527.24|525.24|527.9|525.9|527.9|525.9|527.13|525.13|0
1643730900000|2022-02-01 15:55:00|528.33|526.33|530.31|528.31|530.31|528.31|528.33|526.33|0
1643730910000|2022-02-01 15:55:10|530.96|528.96|530.09|528.09|530.96|528.96|530.09|528.09|0
1643730920000|2022-02-01 15:55:20|530.41|528.41|530.53|528.53|530.53|528.53|530.41|528.41|0
1643730930000|2022-02-01 15:55:30|532.06|530.06|531.51|529.51|532.06|530.06|531.4|529.4|0
1643730940000|2022-02-01 15:55:40|531.18|529.18|531.62|529.62|531.62|529.62|530.96|528.96|0
1643730950000|2022-02-01 15:55:50|531.84|529.84|531.4|529.4|531.84|529.84|531.4|529.4|0
1643730960000|2022-02-01 15:56:00|531.18|529.18|531.4|529.4|531.62|529.62|531.18|529.18|0
1643730970000|2022-02-01 15:56:10|531.84|529.84|531.18|529.18|531.84|529.84|531.18|529.18|0
1643730980000|2022-02-01 15:56:20|530.63|528.63|530.31|528.31|530.63|528.63|530.31|528.31|0
1643730990000|2022-02-01 15:56:30|530.09|528.09|530.09|528.09|530.19|528.19|529.75|527.75|0
1643731000000|2022-02-01 15:56:40|530.31|528.31|530.52|528.52|530.74|528.74|530.31|528.31|0
1643731010000|2022-02-01 15:56:50|530.41|528.41|530.52|528.52|530.52|528.52|530.41|528.41|0
1643731020000|2022-02-01 15:57:00|530.09|528.09|533.38|531.38|533.38|531.38|530.09|528.09|0
1643731030000|2022-02-01 15:57:10|533.26|531.26|532.38|530.38|533.82|531.82|532.38|530.38|0
1643731040000|2022-02-01 15:57:20|532.06|530.06|531.84|529.84|532.28|530.28|531.84|529.84|0
1643731050000|2022-02-01 15:57:30|531.51|529.51|531.51|529.51|531.51|529.51|530.96|528.96|0
1643731060000|2022-02-01 15:57:40|530.96|528.96|531.4|529.4|531.95|529.95|530.96|528.96|0
1643731070000|2022-02-01 15:57:50|531.07|529.07|532.82|530.82|532.82|530.82|531.07|529.07|0
1643731080000|2022-02-01 15:58:00|532.72|530.72|531.18|529.18|532.72|530.72|531.18|529.18|0
1643731090000|2022-02-01 15:58:10|530.85|528.85|531.73|529.73|531.73|529.73|530.85|528.85|0
1643731100000|2022-02-01 15:58:20|532.38|530.38|532.72|530.72|532.72|530.72|532.28|530.28|0
1643731110000|2022-02-01 15:58:30|532.5|530.5|532.06|530.06|532.5|530.5|531.84|529.84|0
1643731120000|2022-02-01 15:58:40|531.62|529.62|531.84|529.84|531.84|529.84|530.96|528.96|0
1643731130000|2022-02-01 15:58:50|532.16|530.16|532.5|530.5|532.5|530.5|531.94|529.94|0
1643731140000|2022-02-01 15:59:00|532.82|530.82|532.72|530.72|534.04|532.04|532.72|530.72|0
1643731150000|2022-02-01 15:59:10|532.6|530.6|531.62|529.62|532.6|530.6|531.62|529.62|0
1643731160000|2022-02-01 15:59:20|532.28|530.28|533.48|531.48|533.48|531.48|532.28|530.28|0
1643731170000|2022-02-01 15:59:30|534.03|532.03|535.35|533.35|535.35|533.35|534.03|532.03|0
1643731180000|2022-02-01 15:59:40|535.57|533.57|534.69|532.69|535.57|533.57|534.69|532.69|0
1643731190000|2022-02-01 15:59:50|534.91|532.91|535.35|533.35|535.35|533.35|534.91|532.91|0
1643731200000|2022-02-01 16:00:00|535.57|533.57|536.67|534.67|536.67|534.67|535.46|533.46|0
1643731210000|2022-02-01 16:00:10|537.11|535.11|537|535|537.33|535.33|537|535|0
1643731220000|2022-02-01 16:00:20|536.78|534.78|537.33|535.33|537.33|535.33|536.67|534.67|0
1643731230000|2022-02-01 16:00:30|536.89|534.89|537.99|535.99|537.99|535.99|536.89|534.89|0
1643731240000|2022-02-01 16:00:40|537.77|535.77|537.99|535.99|537.99|535.99|537.77|535.77|0
1643731250000|2022-02-01 16:00:50|538.1|536.1|538.65|536.65|538.65|536.65|538.1|536.1|0
1643731260000|2022-02-01 16:01:00|538.21|536.21|537.33|535.33|538.21|536.21|537.33|535.33|0
1643731270000|2022-02-01 16:01:10|537.55|535.55|537.11|535.11|537.55|535.55|537.11|535.11|0
1643731280000|2022-02-01 16:01:20|537.44|535.44|537.68|535.68|537.68|535.68|537.34|535.34|0
1643731290000|2022-02-01 16:01:30|538|536|537.47|535.47|538|536|537.47|535.47|0
1643731300000|2022-02-01 16:01:40|537.36|535.36|536.48|534.48|537.36|535.36|536.48|534.48|0
1643731310000|2022-02-01 16:01:50|536.7|534.7|535.27|533.27|536.7|534.7|535.27|533.27|0
1643731320000|2022-02-01 16:02:00|534.94|532.94|535.6|533.6|535.82|533.82|534.94|532.94|0
1643731330000|2022-02-01 16:02:10|534.28|532.28|534.61|532.61|535.16|533.16|533.62|531.62|0
1643731340000|2022-02-01 16:02:20|534.72|532.72|534.94|532.94|535.16|533.16|534.72|532.72|0
1643731350000|2022-02-01 16:02:30|535.82|533.82|535.71|533.71|535.82|533.82|535.6|533.6|0
1643731360000|2022-02-01 16:02:40|535.93|533.93|535.82|533.82|535.93|533.93|535.6|533.6|0
1643731370000|2022-02-01 16:02:50|535.6|533.6|534.94|532.94|535.6|533.6|534.72|532.72|0
1643731380000|2022-02-01 16:03:00|534.28|532.28|534.94|532.94|535.38|533.38|534.28|532.28|0
1643731390000|2022-02-01 16:03:10|535.16|533.16|534.5|532.5|535.16|533.16|534.5|532.5|0
1643731400000|2022-02-01 16:03:20|533.62|531.62|532.96|530.96|533.84|531.84|532.84|530.84|0
1643731410000|2022-02-01 16:03:30|533.4|531.4|533.28|531.28|533.4|531.4|533.28|531.28|0
1643731420000|2022-02-01 16:03:40|533.4|531.4|534.38|532.38|534.38|532.38|533.4|531.4|0
1643731430000|2022-02-01 16:03:50|534.28|532.28|534.16|532.16|534.28|532.28|534.16|532.16|0
1643731440000|2022-02-01 16:04:00|534.06|532.06|534.5|532.5|535.16|533.16|534.06|532.06|0
1643731450000|2022-02-01 16:04:10|533.28|531.28|532.96|530.96|533.28|531.28|532.96|530.96|0
1643731460000|2022-02-01 16:04:20|533.18|531.18|530.54|528.54|533.18|531.18|530.54|528.54|0
1643731470000|2022-02-01 16:04:30|531.64|529.64|532.3|530.3|532.4|530.4|531.64|529.64|0
1643731480000|2022-02-01 16:04:40|531.86|529.86|532.74|530.74|532.74|530.74|531.86|529.86|0
1643731490000|2022-02-01 16:04:50|532.62|530.62|532.08|530.08|532.74|530.74|532.08|530.08|0
1643731500000|2022-02-01 16:05:00|532.3|530.3|533.72|531.72|534.06|532.06|532.3|530.3|0
1643731510000|2022-02-01 16:05:10|533.4|531.4|533.4|531.4|533.4|531.4|532.52|530.52|0
1643731520000|2022-02-01 16:05:20|532.96|530.96|531.96|529.96|532.96|530.96|531.96|529.96|0
1643731530000|2022-02-01 16:05:30|532.4|530.4|531.3|529.3|532.4|530.4|531.3|529.3|0
1643731540000|2022-02-01 16:05:40|531.42|529.42|531.3|529.3|531.42|529.42|530.86|528.86|0
1643731550000|2022-02-01 16:05:50|531.96|529.96|531.86|529.86|532.52|530.52|531.86|529.86|0
1643731560000|2022-02-01 16:06:00|530.76|528.76|531.2|529.2|531.42|529.42|530.76|528.76|0
1643731570000|2022-02-01 16:06:10|531.42|529.42|533.28|531.28|533.28|531.28|531.42|529.42|0
1643731580000|2022-02-01 16:06:20|534.5|532.5|533.18|531.18|534.5|532.5|533.18|531.18|0
1643731590000|2022-02-01 16:06:30|533.28|531.28|533.72|531.72|533.72|531.72|533.28|531.28|0
1643731600000|2022-02-01 16:06:40|533.28|531.28|533.84|531.84|534.06|532.06|533.28|531.28|0
1643731610000|2022-02-01 16:06:50|534.38|532.38|534.94|532.94|534.94|532.94|534.38|532.38|0
1643731620000|2022-02-01 16:07:00|535.26|533.26|535.6|533.6|535.82|533.82|535.26|533.26|0
1643731630000|2022-02-01 16:07:10|536.04|534.04|536.04|534.04|536.58|534.58|536.04|534.04|0
1643731640000|2022-02-01 16:07:20|536.48|534.48|537.58|535.58|537.58|535.58|536.48|534.48|0
1643731650000|2022-02-01 16:07:30|536.8|534.8|537.25|535.25|537.58|535.58|536.8|534.8|0
1643731660000|2022-02-01 16:07:40|537.36|535.36|537.14|535.14|537.36|535.36|536.58|534.58|0
1643731670000|2022-02-01 16:07:50|537.36|535.36|537.36|535.36|537.47|535.47|537.14|535.14|0
1643731680000|2022-02-01 16:08:00|537.25|535.25|537.14|535.14|537.36|535.36|537.14|535.14|0
1643731690000|2022-02-01 16:08:10|536.48|534.48|536.36|534.36|536.48|534.48|535.82|533.82|0
1643731700000|2022-02-01 16:08:20|536.58|534.58|536.7|534.7|536.7|534.7|536.36|534.36|0
1643731710000|2022-02-01 16:08:30|536.58|534.58|536.92|534.92|536.92|534.92|536.58|534.58|0
1643731720000|2022-02-01 16:08:40|537.58|535.58|537.8|535.8|538.02|536.02|537.58|535.58|0
1643731730000|2022-02-01 16:08:50|537.91|535.91|538.46|536.46|538.46|536.46|537.8|535.8|0
1643731740000|2022-02-01 16:09:00|538.35|536.35|538.46|536.46|538.46|536.46|538.35|536.35|0
1643731750000|2022-02-01 16:09:10|538.24|536.24|537.8|535.8|538.24|536.24|537.8|535.8|0
1643731760000|2022-02-01 16:09:20|537.58|535.58|537.36|535.36|537.58|535.58|537.14|535.14|0
1643731770000|2022-02-01 16:09:30|536.8|534.8|537.36|535.36|537.36|535.36|536.7|534.7|0
1643731780000|2022-02-01 16:09:40|537.58|535.58|537.58|535.58|537.69|535.69|537.14|535.14|0
1643731790000|2022-02-01 16:09:50|537.8|535.8|538.24|536.24|538.46|536.46|537.8|535.8|0
1643731800000|2022-02-01 16:10:00|538.02|536.02|537.24|535.24|538.02|536.02|537.24|535.24|0
1643731810000|2022-02-01 16:10:10|537.14|535.14|537.58|535.58|537.58|535.58|537.14|535.14|0
1643731820000|2022-02-01 16:10:20|536.48|534.48|536.92|534.92|537.14|535.14|536.48|534.48|0
1643731830000|2022-02-01 16:10:30|537.14|535.14|537.58|535.58|538.02|536.02|537.14|535.14|0
1643731840000|2022-02-01 16:10:40|537.8|535.8|536.48|534.48|537.8|535.8|536.48|534.48|0
1643731850000|2022-02-01 16:10:50|536.8|534.8|536.92|534.92|536.92|534.92|536.8|534.8|0
1643731860000|2022-02-01 16:11:00|536.48|534.48|536.26|534.26|536.48|534.48|535.81|533.81|0
1643731870000|2022-02-01 16:11:10|536.48|534.48|537.8|535.8|537.8|535.8|536.48|534.48|0
1643731880000|2022-02-01 16:11:20|538.02|536.02|536.92|534.92|538.02|536.02|536.92|534.92|0
1643731890000|2022-02-01 16:11:30|536.7|534.7|537.9|535.9|537.9|535.9|536.7|534.7|0
1643731900000|2022-02-01 16:11:40|538.24|536.24|538.68|536.68|538.68|536.68|538.24|536.24|0
1643731910000|2022-02-01 16:11:50|538.46|536.46|538.35|536.35|538.46|536.46|538.02|536.02|0
1643731920000|2022-02-01 16:12:00|538.02|536.02|537.36|535.36|538.13|536.13|537.36|535.36|0
1643731930000|2022-02-01 16:12:10|537.24|535.24|538.68|536.68|538.68|536.68|537.24|535.24|0
1643731940000|2022-02-01 16:12:20|539.12|537.12|539.12|537.12|539.34|537.34|538.9|536.9|0
1643731950000|2022-02-01 16:12:30|538.24|536.24|538.68|536.68|538.9|536.9|538.24|536.24|0
1643731960000|2022-02-01 16:12:40|538.9|536.9|538.9|536.9|538.9|536.9|538.68|536.68|0
1643731970000|2022-02-01 16:12:50|539.12|537.12|538.02|536.02|539.12|537.12|538.02|536.02|0
1643731980000|2022-02-01 16:13:00|538.24|536.24|538.9|536.9|538.9|536.9|538.24|536.24|0
1643731990000|2022-02-01 16:13:10|539.01|537.01|539.56|537.56|539.56|537.56|539.01|537.01|0
1643732000000|2022-02-01 16:13:20|540|538|540.67|538.67|540.67|538.67|540|538|0
1643732010000|2022-02-01 16:13:30|540.45|538.45|540.89|538.89|540.89|538.89|540.33|538.33|0
1643732020000|2022-02-01 16:13:40|541.11|539.11|541.55|539.55|541.55|539.55|541.11|539.11|0
1643732030000|2022-02-01 16:13:50|541.77|539.77|541.66|539.66|541.77|539.77|541.55|539.55|0
1643732040000|2022-02-01 16:14:00|541.55|539.55|540.89|538.89|541.55|539.55|540.89|538.89|0
1643732050000|2022-02-01 16:14:10|541.11|539.11|541.77|539.77|541.77|539.77|541.11|539.11|0
1643732060000|2022-02-01 16:14:20|541.66|539.66|541.99|539.99|541.99|539.99|541.66|539.66|0
1643732070000|2022-02-01 16:14:30|541.77|539.77|541.55|539.55|541.77|539.77|541.33|539.33|0
1643732080000|2022-02-01 16:14:40|541.33|539.33|541.77|539.77|541.77|539.77|541.33|539.33|0
1643732090000|2022-02-01 16:14:50|541.66|539.66|541.33|539.33|541.77|539.77|541.33|539.33|0
1643732100000|2022-02-01 16:15:00|541.99|539.99|539.78|537.78|541.99|539.99|539.78|537.78|0
1643732110000|2022-02-01 16:15:10|540.45|538.45|540.22|538.22|540.77|538.77|540|538|0
1643732120000|2022-02-01 16:15:20|540.67|538.67|540|538|540.67|538.67|539.78|537.78|0
1643732130000|2022-02-01 16:15:30|539.78|537.78|539.56|537.56|539.89|537.89|539.12|537.12|0
1643732140000|2022-02-01 16:15:40|539.45|537.45|540|538|540|538|539.45|537.45|0
1643732150000|2022-02-01 16:15:50|539.78|537.78|539.34|537.34|539.78|537.78|539.34|537.34|0
1643732160000|2022-02-01 16:16:00|539.67|537.67|539.45|537.45|539.67|537.67|539.34|537.34|0
1643732170000|2022-02-01 16:16:10|539.89|537.89|539.78|537.78|539.89|537.89|539.67|537.67|0
1643732180000|2022-02-01 16:16:20|539.34|537.34|540|538|540|538|539.34|537.34|0
1643732190000|2022-02-01 16:16:30|540.22|538.22|540.22|538.22|540.22|538.22|539.89|537.89|0
1643732200000|2022-02-01 16:16:40|540.11|538.11|540.89|538.89|540.89|538.89|540.11|538.11|0
1643732210000|2022-02-01 16:16:50|540.99|538.99|541.11|539.11|541.11|539.11|540.89|538.89|0
1643732220000|2022-02-01 16:17:00|541.55|539.55|540.99|538.99|541.55|539.55|540.77|538.77|0
1643732230000|2022-02-01 16:17:10|540.66|538.66|540.66|538.66|540.66|538.66|540.44|538.44|0
1643732240000|2022-02-01 16:17:20|540.89|538.89|541.11|539.11|541.11|539.11|540.89|538.89|0
1643732250000|2022-02-01 16:17:30|540.99|538.99|540.89|538.89|540.99|538.99|540.89|538.89|0
1643732260000|2022-02-01 16:17:40|541.33|539.33|541.11|539.11|541.33|539.33|540.55|538.55|0
1643732270000|2022-02-01 16:17:50|540.89|538.89|540.77|538.77|540.89|538.89|540.44|538.44|0
1643732280000|2022-02-01 16:18:00|540.44|538.44|540.44|538.44|540.99|538.99|540.44|538.44|0
1643732290000|2022-02-01 16:18:10|540.33|538.33|539.34|537.34|540.33|538.33|539.12|537.12|0
1643732300000|2022-02-01 16:18:20|539.12|537.12|539.56|537.56|539.56|537.56|539.12|537.12|0
1643732310000|2022-02-01 16:18:30|539.78|537.78|539.34|537.34|540.33|538.33|539.34|537.34|0
1643732320000|2022-02-01 16:18:40|539.67|537.67|539.67|537.67|539.78|537.78|539.67|537.67|0
1643732330000|2022-02-01 16:18:50|540.44|538.44|540.66|538.66|540.66|538.66|540.44|538.44|0
1643732340000|2022-02-01 16:19:00|540.44|538.44|540.44|538.44|540.66|538.66|540.44|538.44|0
1643732350000|2022-02-01 16:19:10|540.11|538.11|539.56|537.56|540.11|538.11|539.56|537.56|0
1643732360000|2022-02-01 16:19:20|539.44|537.44|538.78|536.78|539.78|537.78|538.78|536.78|0
1643732370000|2022-02-01 16:19:30|538.68|536.68|537.57|535.57|538.9|536.9|537.57|535.57|0
1643732380000|2022-02-01 16:19:40|537.79|535.79|538.68|536.68|538.68|536.68|537.79|535.79|0
1643732390000|2022-02-01 16:19:50|538.45|536.45|538.68|536.68|538.68|536.68|538.45|536.45|0
1643732400000|2022-02-01 16:20:00|539.12|537.12|539.34|537.34|539.78|537.78|539.12|537.12|0
1643732410000|2022-02-01 16:20:10|539.78|537.78|539.56|537.56|539.78|537.78|539.34|537.34|0
1643732420000|2022-02-01 16:20:20|539.34|537.34|539.56|537.56|539.56|537.56|539.34|537.34|0
1643732430000|2022-02-01 16:20:30|539.66|537.66|538.78|536.78|539.66|537.66|538.78|536.78|0
1643732440000|2022-02-01 16:20:40|538.67|536.67|539.12|537.12|539.34|537.34|538.67|536.67|0
1643732450000|2022-02-01 16:20:50|539.56|537.56|539.12|537.12|539.56|537.56|539.12|537.12|0
1643732460000|2022-02-01 16:21:00|538.34|536.34|537.13|535.13|538.34|536.34|537.13|535.13|0
1643732470000|2022-02-01 16:21:10|537.02|535.02|538.01|536.01|538.01|536.01|537.02|535.02|0
1643732480000|2022-02-01 16:21:20|535.15|533.15|534.81|532.81|535.15|533.15|534.81|532.81|0
1643732490000|2022-02-01 16:21:30|534.93|532.93|533.82|531.82|535.15|533.15|533.6|531.6|0
1643732500000|2022-02-01 16:21:40|534.49|532.49|534.37|532.37|535.15|533.15|534.37|532.37|0
1643732510000|2022-02-01 16:21:50|534.93|532.93|533.71|531.71|534.93|532.93|533.71|531.71|0
1643732520000|2022-02-01 16:22:00|534.26|532.26|535.15|533.15|535.15|533.15|534.26|532.26|0
1643732530000|2022-02-01 16:22:10|535.37|533.37|534.81|532.81|535.37|533.37|534.81|532.81|0
1643732540000|2022-02-01 16:22:20|534.26|532.26|532.72|530.72|534.26|532.26|532.72|530.72|0
1643732550000|2022-02-01 16:22:30|534.15|532.15|534.04|532.04|534.59|532.59|534.04|532.04|0
1643732560000|2022-02-01 16:22:40|534.37|532.37|533.73|531.73|534.37|532.37|533.4|531.4|0
1643732570000|2022-02-01 16:22:50|533.95|531.95|534.39|532.39|534.61|532.61|533.95|531.95|0
1643732580000|2022-02-01 16:23:00|534.94|532.94|534.83|532.83|535.49|533.49|534.83|532.83|0
1643732590000|2022-02-01 16:23:10|535.05|533.05|534.61|532.61|535.05|533.05|534.61|532.61|0
1643732600000|2022-02-01 16:23:20|534.5|532.5|533.73|531.73|534.5|532.5|533.73|531.73|0
1643732610000|2022-02-01 16:23:30|534.17|532.17|533.73|531.73|534.17|532.17|533.73|531.73|0
1643732620000|2022-02-01 16:23:40|533.51|531.51|531.97|529.97|533.51|531.51|531.97|529.97|0
1643732630000|2022-02-01 16:23:50|532.19|530.19|531.97|529.97|532.29|530.29|531.97|529.97|0
1643732640000|2022-02-01 16:24:00|532.19|530.19|532.63|530.63|532.63|530.63|532.19|530.19|0
1643732650000|2022-02-01 16:24:10|532.41|530.41|531.09|529.09|532.41|530.41|531.09|529.09|0
1643732660000|2022-02-01 16:24:20|531.53|529.53|530.65|528.65|531.53|529.53|530.65|528.65|0
1643732670000|2022-02-01 16:24:30|530.87|528.87|531.75|529.75|531.75|529.75|530.87|528.87|0
1643732680000|2022-02-01 16:24:40|531.31|529.31|531.53|529.53|531.53|529.53|531.31|529.31|0
1643732690000|2022-02-01 16:24:50|531.09|529.09|532.19|530.19|532.19|530.19|531.09|529.09|0
1643732700000|2022-02-01 16:25:00|532.41|530.41|531.97|529.97|532.85|530.85|531.97|529.97|0
1643732710000|2022-02-01 16:25:10|532.63|530.63|532.73|530.73|532.95|530.95|532.63|530.63|0
1643732720000|2022-02-01 16:25:20|532.63|530.63|532.73|530.73|532.73|530.73|532.41|530.41|0
1643732730000|2022-02-01 16:25:30|530.97|528.97|529.99|527.99|531.09|529.09|529.99|527.99|0
1643732740000|2022-02-01 16:25:40|531.19|529.19|531.31|529.31|531.53|529.53|531.19|529.19|0
1643732750000|2022-02-01 16:25:50|531.19|529.19|531.53|529.53|531.63|529.63|531.19|529.19|0
1643732760000|2022-02-01 16:26:00|532.19|530.19|532.95|530.95|532.95|530.95|532.19|530.19|0
1643732770000|2022-02-01 16:26:10|533.07|531.07|532.63|530.63|533.29|531.29|532.63|530.63|0
1643732780000|2022-02-01 16:26:20|533.29|531.29|533.73|531.73|533.73|531.73|533.29|531.29|0
1643732790000|2022-02-01 16:26:30|533.51|531.51|533.51|531.51|533.73|531.73|533.51|531.51|0
1643732800000|2022-02-01 16:26:40|533.29|531.29|533.95|531.95|533.95|531.95|533.29|531.29|0
1643732810000|2022-02-01 16:26:50|534.27|532.27|534.49|532.49|534.61|532.61|534.27|532.27|0
1643732820000|2022-02-01 16:27:00|533.83|531.83|534.83|532.83|534.83|532.83|533.83|531.83|0
1643732830000|2022-02-01 16:27:10|534.05|532.05|534.93|532.93|534.93|532.93|534.05|532.05|0
1643732840000|2022-02-01 16:27:20|535.05|533.05|534.61|532.61|535.05|533.05|534.61|532.61|0
1643732850000|2022-02-01 16:27:30|534.83|532.83|535.05|533.05|535.05|533.05|534.49|532.49|0
1643732860000|2022-02-01 16:27:40|534.83|532.83|534.61|532.61|534.83|532.83|534.17|532.17|0
1643732870000|2022-02-01 16:27:50|534.83|532.83|535.49|533.49|535.49|533.49|534.83|532.83|0
1643732880000|2022-02-01 16:28:00|535.27|533.27|534.27|532.27|535.27|533.27|534.27|532.27|0
1643732890000|2022-02-01 16:28:10|534.17|532.17|533.51|531.51|534.17|532.17|533.51|531.51|0
1643732900000|2022-02-01 16:28:20|533.07|531.07|533.39|531.39|533.39|531.39|533.07|531.07|0
1643732910000|2022-02-01 16:28:30|533.95|531.95|534.39|532.39|534.39|532.39|533.95|531.95|0
1643732920000|2022-02-01 16:28:40|535.05|533.05|534.83|532.83|535.05|533.05|534.83|532.83|0
1643732930000|2022-02-01 16:28:50|535.05|533.05|535.15|533.15|535.15|533.15|534.61|532.61|0
1643732940000|2022-02-01 16:29:00|534.93|532.93|534.17|532.17|535.05|533.05|534.17|532.17|0
1643732950000|2022-02-01 16:29:10|534.39|532.39|534.61|532.61|534.61|532.61|534.39|532.39|0
1643732960000|2022-02-01 16:29:20|534.39|532.39|533.73|531.73|534.39|532.39|533.5|531.5|0
1643732970000|2022-02-01 16:29:30|533.61|531.61|533.73|531.73|533.73|531.73|533.5|531.5|0
1643732980000|2022-02-01 16:29:40|533.95|531.95|533.95|531.95|534.27|532.27|533.95|531.95|0
1643732990000|2022-02-01 16:29:50|534.05|532.05|533.5|531.5|534.05|532.05|533.17|531.17|0
1643733000000|2022-02-01 16:30:00|533.28|531.28|533.28|531.28|533.28|531.28|532.62|530.62|0
1643733010000|2022-02-01 16:30:10|533.72|531.72|532.95|530.95|534.05|532.05|532.95|530.95|0
1643733020000|2022-02-01 16:30:20|531.96|529.96|530.86|528.86|531.96|529.96|530.86|528.86|0
1643733030000|2022-02-01 16:30:30|530.42|528.42|530.42|528.42|530.42|528.42|529.54|527.54|0
1643733040000|2022-02-01 16:30:40|528.22|526.22|527.35|525.35|528.22|526.22|527.35|525.35|0
1643733050000|2022-02-01 16:30:50|527.78|525.78|527.78|525.78|528.44|526.44|527.78|525.78|0
1643733060000|2022-02-01 16:31:00|528.44|526.44|528.44|526.44|528.44|526.44|527.89|525.89|0
1643733070000|2022-02-01 16:31:10|528.66|526.66|529.21|527.21|529.21|527.21|528.66|526.66|0
1643733080000|2022-02-01 16:31:20|528.88|526.88|528.44|526.44|528.88|526.88|528.22|526.22|0
1643733090000|2022-02-01 16:31:30|528.22|526.22|528.55|526.55|528.55|526.55|528.22|526.22|0
1643733100000|2022-02-01 16:31:40|528.33|526.33|528.99|526.99|528.99|526.99|528.33|526.33|0
1643733110000|2022-02-01 16:31:50|529.1|527.1|528.77|526.77|529.32|527.32|528.77|526.77|0
1643733120000|2022-02-01 16:32:00|528.66|526.66|528.22|526.22|528.66|526.66|528.22|526.22|0
1643733130000|2022-02-01 16:32:10|528|526|528|526|528.22|526.22|528|526|0
1643733140000|2022-02-01 16:32:20|528.88|526.88|526.91|524.91|528.88|526.88|526.69|524.69|0
1643733150000|2022-02-01 16:32:30|527.67|525.67|527.34|525.34|527.67|525.67|527.34|525.34|0
1643733160000|2022-02-01 16:32:40|526.25|524.25|527.01|525.01|527.01|525.01|526.03|524.03|0
1643733170000|2022-02-01 16:32:50|527.56|525.56|528.44|526.44|528.44|526.44|527.56|525.56|0
1643733180000|2022-02-01 16:33:00|529.32|527.32|529.98|527.98|530.2|528.2|529.32|527.32|0
1643733190000|2022-02-01 16:33:10|530.2|528.2|529.76|527.76|530.2|528.2|529.76|527.76|0
1643733200000|2022-02-01 16:33:20|530.2|528.2|530.42|528.42|530.86|528.86|530.2|528.2|0
1643733210000|2022-02-01 16:33:30|530.64|528.64|530.86|528.86|530.86|528.86|530.42|528.42|0
1643733220000|2022-02-01 16:33:40|531.08|529.08|531.08|529.08|531.3|529.3|530.86|528.86|0
1643733230000|2022-02-01 16:33:50|531.52|529.52|532.4|530.4|532.4|530.4|531.52|529.52|0
1643733240000|2022-02-01 16:34:00|532.84|530.84|533.72|531.72|533.72|531.72|532.84|530.84|0
1643733250000|2022-02-01 16:34:10|534.16|532.16|534.82|532.82|534.82|532.82|534.16|532.16|0
1643733260000|2022-02-01 16:34:20|534.71|532.71|535.49|533.49|535.49|533.49|534.6|532.6|0
1643733270000|2022-02-01 16:34:30|536.37|534.37|536.81|534.81|536.81|534.81|536.37|534.37|0
1643733280000|2022-02-01 16:34:40|536.15|534.15|536.15|534.15|536.37|534.37|536.15|534.15|0
1643733290000|2022-02-01 16:34:50|536.59|534.59|536.81|534.81|536.81|534.81|536.37|534.37|0
1643733300000|2022-02-01 16:35:00|536.47|534.47|537.47|535.47|537.47|535.47|536.47|534.47|0
1643733310000|2022-02-01 16:35:10|537.8|535.8|538.13|536.13|538.13|536.13|537.03|535.03|0
1643733320000|2022-02-01 16:35:20|537.58|535.58|537.69|535.69|537.91|535.91|537.58|535.58|0
1643733330000|2022-02-01 16:35:30|537.91|535.91|537.69|535.69|537.91|535.91|537.58|535.58|0
1643733340000|2022-02-01 16:35:40|537.47|535.47|536.59|534.59|537.47|535.47|535.93|533.93|0
1643733350000|2022-02-01 16:35:50|536.37|534.37|536.37|534.37|536.37|534.37|535.93|533.93|0
1643733360000|2022-02-01 16:36:00|536.15|534.15|536.15|534.15|536.25|534.25|536.15|534.15|0
1643733370000|2022-02-01 16:36:10|536.03|534.03|535.48|533.48|536.15|534.15|535.48|533.48|0
1643733380000|2022-02-01 16:36:20|535.26|533.26|534.16|532.16|535.26|533.26|534.16|532.16|0
1643733390000|2022-02-01 16:36:30|535.26|533.26|533.72|531.72|535.26|533.26|533.72|531.72|0
1643733400000|2022-02-01 16:36:40|534.6|532.6|534.49|532.49|535.15|533.15|534.49|532.49|0
1643733410000|2022-02-01 16:36:50|534.16|532.16|534.6|532.6|534.6|532.6|534.16|532.16|0
1643733420000|2022-02-01 16:37:00|533.72|531.72|533.72|531.72|533.72|531.72|533.72|531.72|0
1643733430000|2022-02-01 16:37:10|534.05|532.05|534.16|532.16|534.71|532.71|533.94|531.94|0
1643733440000|2022-02-01 16:37:20|533.72|531.72|533.5|531.5|533.72|531.72|533.5|531.5|0
1643733450000|2022-02-01 16:37:30|533.28|531.28|533.06|531.06|533.28|531.28|532.18|530.18|0
1643733460000|2022-02-01 16:37:40|533.28|531.28|532.84|530.84|533.28|531.28|532.4|530.4|0
1643733470000|2022-02-01 16:37:50|533.06|531.06|532.84|530.84|533.16|531.16|532.84|530.84|0
1643733480000|2022-02-01 16:38:00|533.72|531.72|534.38|532.38|534.38|532.38|533.72|531.72|0
1643733490000|2022-02-01 16:38:10|533.94|531.94|534.38|532.38|534.6|532.6|533.94|531.94|0
1643733500000|2022-02-01 16:38:20|534.6|532.6|533.5|531.5|534.6|532.6|533.5|531.5|0
1643733510000|2022-02-01 16:38:30|534.16|532.16|533.72|531.72|534.16|532.16|533.72|531.72|0
1643733520000|2022-02-01 16:38:40|533.38|531.38|534.6|532.6|534.6|532.6|533.38|531.38|0
1643733530000|2022-02-01 16:38:50|534.82|532.82|535.04|533.04|535.04|533.04|534.82|532.82|0
1643733540000|2022-02-01 16:39:00|534.71|532.71|535.15|533.15|535.15|533.15|534.71|532.71|0
1643733550000|2022-02-01 16:39:10|535.37|533.37|536.14|534.14|536.25|534.25|535.37|533.37|0
1643733560000|2022-02-01 16:39:20|535.92|533.92|535.7|533.7|535.92|533.92|535.48|533.48|0
1643733570000|2022-02-01 16:39:30|535.48|533.48|534.38|532.38|535.48|533.48|534.38|532.38|0
1643733580000|2022-02-01 16:39:40|534.16|532.16|533.72|531.72|534.16|532.16|532.84|530.84|0
1643733590000|2022-02-01 16:39:50|533.82|531.82|534.16|532.16|534.16|532.16|533.72|531.72|0
1643733600000|2022-02-01 16:40:00|533.94|531.94|535.04|533.04|535.04|533.04|533.94|531.94|0
1643733610000|2022-02-01 16:40:10|535.15|533.15|535.04|533.04|535.15|533.15|534.16|532.16|0
1643733620000|2022-02-01 16:40:20|534.82|532.82|536.14|534.14|536.14|534.14|534.82|532.82|0
1643733630000|2022-02-01 16:40:30|536.36|534.36|535.04|533.04|536.36|534.36|535.04|533.04|0
1643733640000|2022-02-01 16:40:40|535.15|533.15|534.82|532.82|535.15|533.15|534.6|532.6|0
1643733650000|2022-02-01 16:40:50|534.6|532.6|533.82|531.82|534.6|532.6|533.82|531.82|0
1643733660000|2022-02-01 16:41:00|534.38|532.38|534.16|532.16|534.38|532.38|534.16|532.16|0
1643733670000|2022-02-01 16:41:10|534.38|532.38|534.82|532.82|534.82|532.82|534.38|532.38|0
1643733680000|2022-02-01 16:41:20|535.04|533.04|535.37|533.37|535.7|533.7|535.04|533.04|0
1643733690000|2022-02-01 16:41:30|535.26|533.26|535.7|533.7|535.7|533.7|535.26|533.26|0
1643733700000|2022-02-01 16:41:40|536.14|534.14|537.25|535.25|537.25|535.25|536.14|534.14|0
1643733710000|2022-02-01 16:41:50|537.47|535.47|537.02|535.02|537.47|535.47|537.02|535.02|0
1643733720000|2022-02-01 16:42:00|536.36|534.36|536.58|534.58|536.58|534.58|535.92|533.92|0
1643733730000|2022-02-01 16:42:10|536.14|534.14|535.92|533.92|536.14|534.14|535.59|533.59|0
1643733740000|2022-02-01 16:42:20|537.02|535.02|536.58|534.58|537.02|535.02|536.58|534.58|0
1643733750000|2022-02-01 16:42:30|537.69|535.69|537.47|535.47|537.91|535.91|537.47|535.47|0
1643733760000|2022-02-01 16:42:40|537.57|535.57|538.23|536.23|538.35|536.35|537.57|535.57|0
1643733770000|2022-02-01 16:42:50|538.13|536.13|535.58|533.58|538.23|536.23|535.58|533.58|0
1643733780000|2022-02-01 16:43:00|535.36|533.36|535.26|533.26|536.69|534.69|535.26|533.26|0
1643733790000|2022-02-01 16:43:10|534.82|532.82|534.6|532.6|534.82|532.82|534.6|532.6|0
1643733800000|2022-02-01 16:43:20|534.82|532.82|534.26|532.26|535.14|533.14|534.26|532.26|0
1643733810000|2022-02-01 16:43:30|534.38|532.38|535.04|533.04|535.04|533.04|534.16|532.16|0
1643733820000|2022-02-01 16:43:40|535.26|533.26|535.04|533.04|535.26|533.26|534.6|532.6|0
1643733830000|2022-02-01 16:43:50|535.26|533.26|535.26|533.26|535.48|533.48|535.26|533.26|0
1643733840000|2022-02-01 16:44:00|535.7|533.7|535.26|533.26|535.8|533.8|535.26|533.26|0
1643733850000|2022-02-01 16:44:10|534.82|532.82|536.14|534.14|536.14|534.14|534.82|532.82|0
1643733860000|2022-02-01 16:44:20|535.14|533.14|534.6|532.6|535.48|533.48|534.6|532.6|0
1643733870000|2022-02-01 16:44:30|535.04|533.04|534.38|532.38|535.04|533.04|534.38|532.38|0
1643733880000|2022-02-01 16:44:40|534.15|532.15|535.14|533.14|535.14|533.14|534.15|532.15|0
1643733890000|2022-02-01 16:44:50|535.04|533.04|535.48|533.48|535.48|533.48|534.82|532.82|0
1643733900000|2022-02-01 16:45:00|535.7|533.7|536.14|534.14|536.14|534.14|535.7|533.7|0
1643733910000|2022-02-01 16:45:10|535.48|533.48|536.14|534.14|536.25|534.25|535.48|533.48|0
1643733920000|2022-02-01 16:45:20|536.8|534.8|536.8|534.8|536.8|534.8|536.8|534.8|0
1643733930000|2022-02-01 16:45:30|536.36|534.36|536.36|534.36|536.58|534.58|536.36|534.36|0
1643733940000|2022-02-01 16:45:40|536.02|534.02|536.58|534.58|536.58|534.58|535.92|533.92|0
1643733950000|2022-02-01 16:45:50|536.36|534.36|536.69|534.69|536.69|534.69|536.36|534.36|0
1643733960000|2022-02-01 16:46:00|536.8|534.8|537.24|535.24|537.46|535.46|536.8|534.8|0
1643733970000|2022-02-01 16:46:10|537.02|535.02|537.46|535.46|537.68|535.68|537.02|535.02|0
1643733980000|2022-02-01 16:46:20|537.24|535.24|537.35|535.35|537.35|535.35|537.02|535.02|0
1643733990000|2022-02-01 16:46:30|537.24|535.24|538.35|536.35|538.57|536.57|537.24|535.24|0
1643734000000|2022-02-01 16:46:40|538.57|536.57|538.79|536.79|538.79|536.79|538.57|536.57|0
1643734010000|2022-02-01 16:46:50|538.57|536.57|538.12|536.12|538.57|536.57|538.12|536.12|0
1643734020000|2022-02-01 16:47:00|537.68|535.68|537.24|535.24|537.68|535.68|537.24|535.24|0
1643734030000|2022-02-01 16:47:10|536.58|534.58|536.14|534.14|536.68|534.68|536.14|534.14|0
1643734040000|2022-02-01 16:47:20|536.8|534.8|537.02|535.02|537.46|535.46|536.8|534.8|0
1643734050000|2022-02-01 16:47:30|537.46|535.46|537.68|535.68|537.9|535.9|537.46|535.46|0
1643734060000|2022-02-01 16:47:40|537.79|535.79|537.46|535.46|537.79|535.79|537.46|535.46|0
1643734070000|2022-02-01 16:47:50|537.24|535.24|537.13|535.13|537.24|535.24|537.13|535.13|0
1643734080000|2022-02-01 16:48:00|537.02|535.02|536.8|534.8|537.24|535.24|536.8|534.8|0
1643734090000|2022-02-01 16:48:10|537.02|535.02|537.46|535.46|537.46|535.46|537.02|535.02|0
1643734100000|2022-02-01 16:48:20|539.01|537.01|541.22|539.22|541.22|539.22|539.01|537.01|0
1643734110000|2022-02-01 16:48:30|541|539|540.78|538.78|541|539|540.78|538.78|0
1643734120000|2022-02-01 16:48:40|539.45|537.45|539.89|537.89|539.89|537.89|539.23|537.23|0
1643734130000|2022-02-01 16:48:50|540.11|538.11|539.89|537.89|540.33|538.33|539.89|537.89|0
1643734140000|2022-02-01 16:49:00|540|538|540.55|538.55|540.55|538.55|539.89|537.89|0
1643734150000|2022-02-01 16:49:10|540.33|538.33|539.23|537.23|540.33|538.33|539.01|537.01|0
1643734160000|2022-02-01 16:49:20|539.45|537.45|539.23|537.23|539.45|537.45|539.23|537.23|0
1643734170000|2022-02-01 16:49:30|539.11|537.11|537.9|535.9|539.11|537.11|537.9|535.9|0
1643734180000|2022-02-01 16:49:40|537.79|535.79|537.9|535.9|537.9|535.9|537.68|535.68|0
1643734190000|2022-02-01 16:49:50|537.57|535.57|537.68|535.68|537.68|535.68|537.24|535.24|0
1643734200000|2022-02-01 16:50:00|538.12|536.12|537.46|535.46|538.12|536.12|536.36|534.36|0
1643734210000|2022-02-01 16:50:10|537.02|535.02|536.24|534.24|537.02|535.02|536.14|534.14|0
1643734220000|2022-02-01 16:50:20|536.58|534.58|535.91|533.91|536.8|534.8|535.91|533.91|0
1643734230000|2022-02-01 16:50:30|536.36|534.36|537.68|535.68|537.68|535.68|536.36|534.36|0
1643734240000|2022-02-01 16:50:40|536.8|534.8|537.02|535.02|537.02|535.02|536.8|534.8|0
1643734250000|2022-02-01 16:50:50|536.68|534.68|537.24|535.24|537.24|535.24|536.68|534.68|0
1643734260000|2022-02-01 16:51:00|537.68|535.68|539.01|537.01|539.01|537.01|537.68|535.68|0
1643734270000|2022-02-01 16:51:10|539.23|537.23|539.23|537.23|539.23|537.23|539.01|537.01|0
1643734280000|2022-02-01 16:51:20|538.78|536.78|538.34|536.34|539.01|537.01|538.34|536.34|0
1643734290000|2022-02-01 16:51:30|538.56|536.56|537.68|535.68|538.56|536.56|537.68|535.68|0
1643734300000|2022-02-01 16:51:40|537.24|535.24|537.24|535.24|537.68|535.68|537.24|535.24|0
1643734310000|2022-02-01 16:51:50|537.46|535.46|537.02|535.02|537.46|535.46|537.02|535.02|0
1643734320000|2022-02-01 16:52:00|537.24|535.24|536.58|534.58|537.68|535.68|536.58|534.58|0
1643734330000|2022-02-01 16:52:10|536.8|534.8|537.9|535.9|537.9|535.9|536.8|534.8|0
1643734340000|2022-02-01 16:52:20|537.68|535.68|537.12|535.12|537.9|535.9|537.12|535.12|0
1643734350000|2022-02-01 16:52:30|537.24|535.24|537.46|535.46|537.46|535.46|537.24|535.24|0
1643734360000|2022-02-01 16:52:40|537.78|535.78|537.68|535.68|537.9|535.9|537.68|535.68|0
1643734370000|2022-02-01 16:52:50|537.24|535.24|537.56|535.56|537.9|535.9|537.24|535.24|0
1643734380000|2022-02-01 16:53:00|537.46|535.46|537.68|535.68|538.12|536.12|537.46|535.46|0
1643734390000|2022-02-01 16:53:10|537.9|535.9|537.9|535.9|538.01|536.01|537.9|535.9|0
1643734400000|2022-02-01 16:53:20|538.34|536.34|538.56|536.56|538.56|536.56|538.12|536.12|0
1643734410000|2022-02-01 16:53:30|538.34|536.34|538.34|536.34|538.56|536.56|538.12|536.12|0
1643734420000|2022-02-01 16:53:40|538.56|536.56|538.56|536.56|538.56|536.56|538.45|536.45|0
1643734430000|2022-02-01 16:53:50|538.34|536.34|538.12|536.12|538.34|536.34|538.12|536.12|0
1643734440000|2022-02-01 16:54:00|538.45|536.45|538.56|536.56|538.56|536.56|538.23|536.23|0
1643734450000|2022-02-01 16:54:10|538.34|536.34|538.34|536.34|538.78|536.78|538.34|536.34|0
1643734460000|2022-02-01 16:54:20|538.23|536.23|538.78|536.78|538.78|536.78|538.23|536.23|0
1643734470000|2022-02-01 16:54:30|539.44|537.44|538.89|536.89|539.44|537.44|538.89|536.89|0
1643734480000|2022-02-01 16:54:40|539|537|538.56|536.56|539|537|538.56|536.56|0
1643734490000|2022-02-01 16:54:50|538|536|537.9|535.9|538.12|536.12|537.9|535.9|0
1643734500000|2022-02-01 16:55:00|539|537|538.22|536.22|539.22|537.22|538.22|536.22|0
1643734510000|2022-02-01 16:55:10|537.68|535.68|538.12|536.12|538.45|536.45|537.68|535.68|0
1643734520000|2022-02-01 16:55:20|538.34|536.34|538.12|536.12|538.45|536.45|538.12|536.12|0
1643734530000|2022-02-01 16:55:30|538.56|536.56|539.22|537.22|539.22|537.22|538.56|536.56|0
1643734540000|2022-02-01 16:55:40|539|537|538.78|536.78|539|537|538.78|536.78|0
1643734550000|2022-02-01 16:55:50|539.44|537.44|539.22|537.22|539.66|537.66|539.22|537.22|0
1643734560000|2022-02-01 16:56:00|538.78|536.78|539|537|539|537|538.56|536.56|0
1643734570000|2022-02-01 16:56:10|538.56|536.56|538.12|536.12|538.56|536.56|537.78|535.78|0
1643734580000|2022-02-01 16:56:20|538.56|536.56|538.78|536.78|538.89|536.89|538.44|536.44|0
1643734590000|2022-02-01 16:56:30|539.22|537.22|540.55|538.55|540.55|538.55|539.22|537.22|0
1643734600000|2022-02-01 16:56:40|540.77|538.77|540.33|538.33|540.77|538.77|540.33|538.33|0
1643734610000|2022-02-01 16:56:50|540.11|538.11|539.77|537.77|540.11|538.11|539.44|537.44|0
1643734620000|2022-02-01 16:57:00|539.66|537.66|540.55|538.55|540.55|538.55|539.66|537.66|0
1643734630000|2022-02-01 16:57:10|540.11|538.11|540.33|538.33|540.55|538.55|540.11|538.11|0
1643734640000|2022-02-01 16:57:20|540.55|538.55|540.77|538.77|540.77|538.77|540.55|538.55|0
1643734650000|2022-02-01 16:57:30|540.43|538.43|540.33|538.33|540.55|538.55|540.33|538.33|0
1643734660000|2022-02-01 16:57:40|540.55|538.55|540.43|538.43|540.55|538.55|540.33|538.33|0
1643734670000|2022-02-01 16:57:50|540.33|538.33|540.55|538.55|540.77|538.77|540.33|538.33|0
1643734680000|2022-02-01 16:58:00|540.77|538.77|541.43|539.43|541.43|539.43|540.77|538.77|0
1643734690000|2022-02-01 16:58:10|541.88|539.88|542.32|540.32|542.32|540.32|541.88|539.88|0
1643734700000|2022-02-01 16:58:20|542.42|540.42|542.1|540.1|542.42|540.42|542.1|540.1|0
1643734710000|2022-02-01 16:58:30|542.32|540.32|542.32|540.32|542.54|540.54|542.32|540.32|0
1643734720000|2022-02-01 16:58:40|541.87|539.87|542.1|540.1|542.1|540.1|541.87|539.87|0
1643734730000|2022-02-01 16:58:50|542.32|540.32|543.2|541.2|543.2|541.2|542.32|540.32|0
1643734740000|2022-02-01 16:59:00|543.42|541.42|542.76|540.76|543.42|541.42|542.76|540.76|0
1643734750000|2022-02-01 16:59:10|542.32|540.32|542.76|540.76|542.76|540.76|542.32|540.32|0
1643734760000|2022-02-01 16:59:20|542.54|540.54|542.1|540.1|542.54|540.54|541.98|539.98|0
1643734770000|2022-02-01 16:59:30|541.87|539.87|539.88|537.88|541.87|539.87|539.88|537.88|0
1643734780000|2022-02-01 16:59:40|539.66|537.66|539.66|537.66|539.66|537.66|539|537|0
1643734790000|2022-02-01 16:59:50|540.55|538.55|540.55|538.55|540.77|538.77|540.55|538.55|0
1643734800000|2022-02-01 17:00:00|541.09|539.09|540.77|538.77|541.09|539.09|540.77|538.77|0
1643734810000|2022-02-01 17:00:10|539.88|537.88|539.22|537.22|539.88|537.88|538.12|536.12|0
1643734820000|2022-02-01 17:00:20|539.33|537.33|538.56|536.56|539.44|537.44|538.56|536.56|0
1643734830000|2022-02-01 17:00:30|539.33|537.33|539.22|537.22|539.66|537.66|539.22|537.22|0
1643734840000|2022-02-01 17:00:40|539.66|537.66|539.66|537.66|539.88|537.88|539.66|537.66|0
1643734850000|2022-02-01 17:00:50|539.88|537.88|539.44|537.44|539.88|537.88|539.44|537.44|0
1643734860000|2022-02-01 17:01:00|539.66|537.66|540.38|538.38|541.21|539.21|539.66|537.66|0
1643734870000|2022-02-01 17:01:10|540.15|538.15|540.6|538.6|540.6|538.6|540.15|538.15|0
1643734880000|2022-02-01 17:01:20|540.82|538.82|540.6|538.6|540.82|538.82|540.6|538.6|0
1643734890000|2022-02-01 17:01:30|540.82|538.82|540.26|538.26|540.82|538.82|540.15|538.15|0
1643734900000|2022-02-01 17:01:40|539.71|537.71|540.26|538.26|540.26|538.26|539.71|537.71|0
1643734910000|2022-02-01 17:01:50|540.38|538.38|541.04|539.04|541.04|539.04|540.38|538.38|0
1643734920000|2022-02-01 17:02:00|541.26|539.26|541.7|539.7|541.7|539.7|541.26|539.26|0
1643734930000|2022-02-01 17:02:10|541.48|539.48|541.26|539.26|541.48|539.48|540.82|538.82|0
1643734940000|2022-02-01 17:02:20|540.92|538.92|540.15|538.15|540.92|538.92|539.93|537.93|0
1643734950000|2022-02-01 17:02:30|540.26|538.26|539.59|537.59|540.26|538.26|539.59|537.59|0
1643734960000|2022-02-01 17:02:40|539.71|537.71|539.71|537.71|539.71|537.71|539.59|537.59|0
1643734970000|2022-02-01 17:02:50|539.93|537.93|540.37|538.37|540.6|538.6|539.93|537.93|0
1643734980000|2022-02-01 17:03:00|540.6|538.6|540.6|538.6|540.82|538.82|540.6|538.6|0
1643734990000|2022-02-01 17:03:10|540.82|538.82|540.92|538.92|540.92|538.92|540.15|538.15|0
1643735000000|2022-02-01 17:03:20|540.37|538.37|540.15|538.15|540.37|538.37|539.93|537.93|0
1643735010000|2022-02-01 17:03:30|540.48|538.48|539.82|537.82|540.6|538.6|539.71|537.71|0
1643735020000|2022-02-01 17:03:40|539.71|537.71|540.37|538.37|540.37|538.37|539.71|537.71|0
1643735030000|2022-02-01 17:03:50|540.15|538.15|540.6|538.6|540.6|538.6|540.15|538.15|0
1643735040000|2022-02-01 17:04:00|540.82|538.82|540.6|538.6|540.82|538.82|540.37|538.37|0
1643735050000|2022-02-01 17:04:10|540.7|538.7|539.71|537.71|540.7|538.7|539.71|537.71|0
1643735060000|2022-02-01 17:04:20|539.49|537.49|538.82|536.82|539.49|537.49|538.82|536.82|0
1643735070000|2022-02-01 17:04:30|538.6|536.6|538.71|536.71|538.71|536.71|538.6|536.6|0
1643735080000|2022-02-01 17:04:40|538.82|536.82|537.27|535.27|538.82|536.82|536.39|534.39|0
1643735090000|2022-02-01 17:04:50|537.38|535.38|537.05|535.05|537.38|535.38|536.83|534.83|0
1643735100000|2022-02-01 17:05:00|537.72|535.72|537.72|535.72|537.72|535.72|537.49|535.49|0
1643735110000|2022-02-01 17:05:10|538.16|536.16|537.82|535.82|538.16|536.16|537.6|535.6|0
1643735120000|2022-02-01 17:05:20|537.72|535.72|535.5|533.5|537.72|535.72|535.5|533.5|0
1643735130000|2022-02-01 17:05:30|536.17|534.17|537.05|535.05|537.05|535.05|536.17|534.17|0
1643735140000|2022-02-01 17:05:40|536.83|534.83|537.05|535.05|537.27|535.27|536.83|534.83|0
1643735150000|2022-02-01 17:05:50|536.83|534.83|537.05|535.05|537.05|535.05|536.83|534.83|0
1643735160000|2022-02-01 17:06:00|537.27|535.27|537.49|535.49|538.04|536.04|537.27|535.27|0
1643735170000|2022-02-01 17:06:10|537.94|535.94|537.72|535.72|538.04|536.04|537.49|535.49|0
1643735180000|2022-02-01 17:06:20|538.04|536.04|538.38|536.38|538.38|536.38|537.6|535.6|0
1643735190000|2022-02-01 17:06:30|538.16|536.16|537.94|535.94|538.16|536.16|537.71|535.71|0
1643735200000|2022-02-01 17:06:40|538.38|536.38|538.38|536.38|538.38|536.38|538.16|536.16|0
1643735210000|2022-02-01 17:06:50|537.94|535.94|537.49|535.49|538.16|536.16|537.49|535.49|0
1643735220000|2022-02-01 17:07:00|537.71|535.71|537.94|535.94|538.16|536.16|537.71|535.71|0
1643735230000|2022-02-01 17:07:10|537.71|535.71|538.16|536.16|538.16|536.16|537.71|535.71|0
1643735240000|2022-02-01 17:07:20|538.04|536.04|538.16|536.16|538.16|536.16|538.04|536.04|0
1643735250000|2022-02-01 17:07:30|537.94|535.94|538.16|536.16|538.16|536.16|537.94|535.94|0
1643735260000|2022-02-01 17:07:40|538.38|536.38|538.38|536.38|538.38|536.38|537.94|535.94|0
1643735270000|2022-02-01 17:07:50|538.6|536.6|539.04|537.04|539.04|537.04|538.6|536.6|0
1643735280000|2022-02-01 17:08:00|538.6|536.6|538.38|536.38|538.82|536.82|538.38|536.38|0
1643735290000|2022-02-01 17:08:10|538.6|536.6|538.38|536.38|538.6|536.6|538.16|536.16|0
1643735300000|2022-02-01 17:08:20|537.93|535.93|537.71|535.71|537.93|535.93|537.49|535.49|0
1643735310000|2022-02-01 17:08:30|537.6|535.6|538.04|536.04|538.04|536.04|537.49|535.49|0
1643735320000|2022-02-01 17:08:40|537.82|535.82|537.93|535.93|538.04|536.04|537.82|535.82|0
1643735330000|2022-02-01 17:08:50|537.38|535.38|537.93|535.93|537.93|535.93|537.38|535.38|0
1643735340000|2022-02-01 17:09:00|538.16|536.16|538.16|536.16|538.6|536.6|538.16|536.16|0
1643735350000|2022-02-01 17:09:10|537.49|535.49|537.27|535.27|537.49|535.49|537.05|535.05|0
1643735360000|2022-02-01 17:09:20|537.71|535.71|536.83|534.83|537.71|535.71|536.83|534.83|0
1643735370000|2022-02-01 17:09:30|536.61|534.61|536.27|534.27|536.61|534.61|536.16|534.16|0
1643735380000|2022-02-01 17:09:40|536.93|534.93|537.16|535.16|537.16|535.16|536.93|534.93|0
1643735390000|2022-02-01 17:09:50|536.61|534.61|536.39|534.39|536.61|534.61|536.39|534.39|0
1643735400000|2022-02-01 17:10:00|536.61|534.61|537.05|535.05|537.05|535.05|536.39|534.39|0
1643735410000|2022-02-01 17:10:10|536.61|534.61|537.05|535.05|537.05|535.05|536.61|534.61|0
1643735420000|2022-02-01 17:10:20|536.83|534.83|534.62|532.62|536.83|534.83|534.62|532.62|0
1643735430000|2022-02-01 17:10:30|533.73|531.73|533.95|531.95|534.4|532.4|533.73|531.73|0
1643735440000|2022-02-01 17:10:40|533.84|531.84|533.73|531.73|534.18|532.18|533.73|531.73|0
1643735450000|2022-02-01 17:10:50|533.51|531.51|534.06|532.06|534.06|532.06|533.51|531.51|0
1643735460000|2022-02-01 17:11:00|534.4|532.4|532.41|530.41|534.4|532.4|532.41|530.41|0
1643735470000|2022-02-01 17:11:10|531.75|529.75|532.19|530.19|532.41|530.41|531.75|529.75|0
1643735480000|2022-02-01 17:11:20|532.41|530.41|532.41|530.41|532.41|530.41|532.41|530.41|0
1643735490000|2022-02-01 17:11:30|532.63|530.63|532.63|530.63|532.63|530.63|532.41|530.41|0
1643735500000|2022-02-01 17:11:40|532.74|530.74|533.29|531.29|533.29|531.29|532.74|530.74|0
1643735510000|2022-02-01 17:11:50|533.73|531.73|533.95|531.95|533.95|531.95|533.29|531.29|0
1643735520000|2022-02-01 17:12:00|534.17|532.17|533.95|531.95|534.17|532.17|533.95|531.95|0
1643735530000|2022-02-01 17:12:10|533.73|531.73|532.63|530.63|533.73|531.73|532.63|530.63|0
1643735540000|2022-02-01 17:12:20|532.19|530.19|531.97|529.97|532.19|530.19|531.53|529.53|0
1643735550000|2022-02-01 17:12:30|532.41|530.41|532.29|530.29|532.41|530.41|532.29|530.29|0
1643735560000|2022-02-01 17:12:40|532.63|530.63|531.3|529.3|532.63|530.63|531.3|529.3|0
1643735570000|2022-02-01 17:12:50|530.86|528.86|530.86|528.86|531.08|529.08|530.86|528.86|0
1643735580000|2022-02-01 17:13:00|531.75|529.75|532.07|530.07|532.07|530.07|531.53|529.53|0
1643735590000|2022-02-01 17:13:10|531.97|529.97|532.19|530.19|532.19|530.19|531.75|529.75|0
1643735600000|2022-02-01 17:13:20|532.41|530.41|531.97|529.97|532.41|530.41|531.97|529.97|0
1643735610000|2022-02-01 17:13:30|532.19|530.19|531.85|529.85|532.19|530.19|531.85|529.85|0
1643735620000|2022-02-01 17:13:40|532.19|530.19|531.97|529.97|532.51|530.51|531.97|529.97|0
1643735630000|2022-02-01 17:13:50|532.19|530.19|532.41|530.41|532.41|530.41|532.19|530.19|0
1643735640000|2022-02-01 17:14:00|531.97|529.97|532.07|530.07|532.07|530.07|531.75|529.75|0
1643735650000|2022-02-01 17:14:10|531.74|529.74|531.97|529.97|531.97|529.97|531.74|529.74|0
1643735660000|2022-02-01 17:14:20|532.19|530.19|532.19|530.19|532.19|530.19|531.74|529.74|0
1643735670000|2022-02-01 17:14:30|532.41|530.41|532.63|530.63|533.07|531.07|532.41|530.41|0
1643735680000|2022-02-01 17:14:40|532.85|530.85|532.95|530.95|532.95|530.95|532.63|530.63|0
1643735690000|2022-02-01 17:14:50|532.85|530.85|533.29|531.29|533.29|531.29|532.85|530.85|0
1643735700000|2022-02-01 17:15:00|533.51|531.51|533.51|531.51|533.51|531.51|533.29|531.29|0
1643735710000|2022-02-01 17:15:10|534.39|532.39|534.61|532.61|534.61|532.61|534.17|532.17|0
1643735720000|2022-02-01 17:15:20|534.39|532.39|533.95|531.95|534.39|532.39|533.95|531.95|0
1643735730000|2022-02-01 17:15:30|534.17|532.17|534.17|532.17|534.39|532.39|534.17|532.17|0
1643735740000|2022-02-01 17:15:40|534.61|532.61|535.72|533.72|535.72|533.72|534.61|532.61|0
1643735750000|2022-02-01 17:15:50|535.5|533.5|534.83|532.83|535.5|533.5|534.83|532.83|0
1643735760000|2022-02-01 17:16:00|534.94|532.94|535.82|533.82|535.82|533.82|534.94|532.94|0
1643735770000|2022-02-01 17:16:10|535.5|533.5|535.6|533.6|535.6|533.6|535.05|533.05|0
1643735780000|2022-02-01 17:16:20|535.28|533.28|535.28|533.28|535.38|533.38|535.28|533.28|0
1643735790000|2022-02-01 17:16:30|534.94|532.94|534.61|532.61|535.05|533.05|534.61|532.61|0
1643735800000|2022-02-01 17:16:40|533.95|531.95|533.95|531.95|534.17|532.17|533.95|531.95|0
1643735810000|2022-02-01 17:16:50|534.39|532.39|534.83|532.83|534.83|532.83|534.39|532.39|0
1643735820000|2022-02-01 17:17:00|535.05|533.05|535.05|533.05|535.05|533.05|535.05|533.05|0
1643735830000|2022-02-01 17:17:10|534.94|532.94|533.95|531.95|534.94|532.94|533.95|531.95|0
1643735840000|2022-02-01 17:17:20|533.73|531.73|533.95|531.95|534.17|532.17|533.73|531.73|0
1643735850000|2022-02-01 17:17:30|533.73|531.73|533.73|531.73|533.73|531.73|533.61|531.61|0
1643735860000|2022-02-01 17:17:40|533.51|531.51|533.95|531.95|533.95|531.95|533.51|531.51|0
1643735870000|2022-02-01 17:17:50|534.06|532.06|534.61|532.61|534.61|532.61|534.06|532.06|0
1643735880000|2022-02-01 17:18:00|535.05|533.05|535.6|533.6|535.6|533.6|535.05|533.05|0
1643735890000|2022-02-01 17:18:10|535.5|533.5|536.16|534.16|536.16|534.16|535.5|533.5|0
1643735900000|2022-02-01 17:18:20|535.94|533.94|535.27|533.27|535.94|533.94|535.27|533.27|0
1643735910000|2022-02-01 17:18:30|535.6|533.6|536.38|534.38|536.38|534.38|535.6|533.6|0
1643735920000|2022-02-01 17:18:40|536.6|534.6|536.6|534.6|536.82|534.82|536.6|534.6|0
1643735930000|2022-02-01 17:18:50|536.82|534.82|536.82|534.82|536.82|534.82|536.6|534.6|0
1643735940000|2022-02-01 17:19:00|537.04|535.04|537.04|535.04|537.04|535.04|537.04|535.04|0
1643735950000|2022-02-01 17:19:10|536.82|534.82|536.38|534.38|536.82|534.82|536.38|534.38|0
1643735960000|2022-02-01 17:19:20|536.6|534.6|536.16|534.16|536.6|534.6|536.16|534.16|0
1643735970000|2022-02-01 17:19:30|536.6|534.6|536.6|534.6|536.82|534.82|536.38|534.38|0
1643735980000|2022-02-01 17:19:40|537.04|535.04|536.82|534.82|537.26|535.26|536.82|534.82|0
1643735990000|2022-02-01 17:19:50|536.6|534.6|536.16|534.16|536.6|534.6|536.16|534.16|0
1643736000000|2022-02-01 17:20:00|536.6|534.6|536.82|534.82|537.04|535.04|536.48|534.48|0
1643736010000|2022-02-01 17:20:10|537.04|535.04|536.26|534.26|537.04|535.04|536.26|534.26|0
1643736020000|2022-02-01 17:20:20|536.6|534.6|535.82|533.82|536.6|534.6|535.82|533.82|0
1643736030000|2022-02-01 17:20:30|535.94|533.94|536.04|534.04|536.04|534.04|535.71|533.71|0
1643736040000|2022-02-01 17:20:40|535.94|533.94|536.16|534.16|536.16|534.16|535.94|533.94|0
1643736050000|2022-02-01 17:20:50|536.26|534.26|537.04|535.04|537.04|535.04|536.26|534.26|0
1643736060000|2022-02-01 17:21:00|536.82|534.82|537.48|535.48|537.48|535.48|536.82|534.82|0
1643736070000|2022-02-01 17:21:10|537.59|535.59|537.7|535.7|537.7|535.7|537.59|535.59|0
1643736080000|2022-02-01 17:21:20|537.37|535.37|537.7|535.7|537.7|535.7|537.37|535.37|0
1643736090000|2022-02-01 17:21:30|537.81|535.81|536.82|534.82|537.81|535.81|536.82|534.82|0
1643736100000|2022-02-01 17:21:40|537.48|535.48|537.04|535.04|537.48|535.48|537.04|535.04|0
1643736110000|2022-02-01 17:21:50|537.15|535.15|537.04|535.04|537.26|535.26|537.04|535.04|0
1643736120000|2022-02-01 17:22:00|536.82|534.82|536.6|534.6|536.82|534.82|536.6|534.6|0
1643736130000|2022-02-01 17:22:10|535.49|533.49|535.05|533.05|535.49|533.49|535.05|533.05|0
1643736140000|2022-02-01 17:22:20|535.71|533.71|535.49|533.49|535.93|533.93|535.49|533.49|0
1643736150000|2022-02-01 17:22:30|535.6|533.6|535.49|533.49|535.71|533.71|535.49|533.49|0
1643736160000|2022-02-01 17:22:40|535.27|533.27|534.83|532.83|535.27|533.27|534.83|532.83|0
1643736170000|2022-02-01 17:22:50|534.61|532.61|534.39|532.39|534.61|532.61|534.39|532.39|0
1643736180000|2022-02-01 17:23:00|534.83|532.83|533.5|531.5|535.05|533.05|533.5|531.5|0
1643736190000|2022-02-01 17:23:10|532.95|530.95|532.84|530.84|533.28|531.28|532.84|530.84|0
1643736200000|2022-02-01 17:23:20|533.06|531.06|533.5|531.5|533.72|531.72|533.06|531.06|0
1643736210000|2022-02-01 17:23:30|533.72|531.72|534.39|532.39|534.39|532.39|533.72|531.72|0
1643736220000|2022-02-01 17:23:40|534.61|532.61|535.27|533.27|535.27|533.27|534.61|532.61|0
1643736230000|2022-02-01 17:23:50|535.05|533.05|536.15|534.15|536.15|534.15|535.05|533.05|0
1643736240000|2022-02-01 17:24:00|535.71|533.71|536.15|534.15|536.15|534.15|535.71|533.71|0
1643736250000|2022-02-01 17:24:10|535.93|533.93|535.49|533.49|535.93|533.93|535.49|533.49|0
1643736260000|2022-02-01 17:24:20|535.6|533.6|535.38|533.38|535.6|533.6|535.27|533.27|0
1643736270000|2022-02-01 17:24:30|535.49|533.49|536.38|534.38|536.38|534.38|535.49|533.49|0
1643736280000|2022-02-01 17:24:40|536.82|534.82|536.37|534.37|536.82|534.82|536.37|534.37|0
1643736290000|2022-02-01 17:24:50|536.6|534.6|536.37|534.37|536.7|534.7|536.37|534.37|0
1643736300000|2022-02-01 17:25:00|535.49|533.49|536.04|534.04|536.04|534.04|535.49|533.49|0
1643736310000|2022-02-01 17:25:10|537.04|535.04|535.93|533.93|537.04|535.04|535.93|533.93|0
1643736320000|2022-02-01 17:25:20|535.71|533.71|534.61|532.61|535.71|533.71|534.61|532.61|0
1643736330000|2022-02-01 17:25:30|534.49|532.49|534.61|532.61|535.05|533.05|534.49|532.49|0
1643736340000|2022-02-01 17:25:40|534.83|532.83|534.39|532.39|534.83|532.83|534.39|532.39|0
1643736350000|2022-02-01 17:25:50|533.5|531.5|534.39|532.39|534.39|532.39|533.5|531.5|0
1643736360000|2022-02-01 17:26:00|534.16|532.16|534.83|532.83|534.83|532.83|534.16|532.16|0
1643736370000|2022-02-01 17:26:10|534.61|532.61|534.05|532.05|534.61|532.61|533.94|531.94|0
1643736380000|2022-02-01 17:26:20|534.16|532.16|533.72|531.72|534.16|532.16|533.72|531.72|0
1643736390000|2022-02-01 17:26:30|532.18|530.18|531.52|529.52|532.18|530.18|531.52|529.52|0
1643736400000|2022-02-01 17:26:40|532.5|530.5|533.06|531.06|533.28|531.28|532.5|530.5|0
1643736410000|2022-02-01 17:26:50|532.5|530.5|532.18|530.18|532.62|530.62|532.18|530.18|0
1643736420000|2022-02-01 17:27:00|532.06|530.06|531.07|529.07|532.06|530.06|531.07|529.07|0
1643736430000|2022-02-01 17:27:10|530.19|528.19|531.18|529.18|531.18|529.18|530.19|528.19|0
1643736440000|2022-02-01 17:27:20|531.51|529.51|531.74|529.74|531.84|529.84|531.29|529.29|0
1643736450000|2022-02-01 17:27:30|531.51|529.51|532.18|530.18|532.18|530.18|531.51|529.51|0
1643736460000|2022-02-01 17:27:40|532.4|530.4|532.84|530.84|532.84|530.84|532.18|530.18|0
1643736470000|2022-02-01 17:27:50|533.06|531.06|532.94|530.94|533.16|531.16|532.94|530.94|0
1643736480000|2022-02-01 17:28:00|533.28|531.28|533.28|531.28|533.28|531.28|532.72|530.72|0
1643736490000|2022-02-01 17:28:10|533.06|531.06|532.62|530.62|533.06|531.06|532.62|530.62|0
1643736500000|2022-02-01 17:28:20|533.06|531.06|532.62|530.62|533.06|531.06|532.62|530.62|0
1643736510000|2022-02-01 17:28:30|532.84|530.84|532.62|530.62|532.84|530.84|532.62|530.62|0
1643736520000|2022-02-01 17:28:40|532.84|530.84|532.62|530.62|532.84|530.84|532.62|530.62|0
1643736530000|2022-02-01 17:28:50|532.84|530.84|533.06|531.06|533.06|531.06|532.84|530.84|0
1643736540000|2022-02-01 17:29:00|532.4|530.4|532.18|530.18|532.4|530.4|532.18|530.18|0
1643736550000|2022-02-01 17:29:10|532.72|530.72|533.72|531.72|533.72|531.72|532.72|530.72|0
1643736560000|2022-02-01 17:29:20|533.5|531.5|534.6|532.6|534.6|532.6|533.28|531.28|0
1643736570000|2022-02-01 17:29:30|534.38|532.38|534.38|532.38|534.6|532.6|534.16|532.16|0
1643736580000|2022-02-01 17:29:40|534.6|532.6|534.6|532.6|534.6|532.6|534.6|532.6|0
1643736590000|2022-02-01 17:29:50|534.82|532.82|534.82|532.82|535.05|533.05|534.82|532.82|0
1643736600000|2022-02-01 17:30:00|534.6|532.6|534.82|532.82|534.93|532.93|534.6|532.6|0
1643736610000|2022-02-01 17:30:10|534.6|532.6|533.28|531.28|534.6|532.6|533.28|531.28|0
1643736620000|2022-02-01 17:30:20|533.06|531.06|533.5|531.5|533.5|531.5|533.06|531.06|0
1643736630000|2022-02-01 17:30:30|533.72|531.72|533.94|531.94|533.94|531.94|533.28|531.28|0
1643736640000|2022-02-01 17:30:40|533.72|531.72|533.94|531.94|533.94|531.94|533.72|531.72|0
1643736650000|2022-02-01 17:30:50|533.72|531.72|533.28|531.28|533.72|531.72|533.28|531.28|0
1643736660000|2022-02-01 17:31:00|532.62|530.62|531.73|529.73|532.62|530.62|531.73|529.73|0
1643736670000|2022-02-01 17:31:10|531.07|529.07|531.51|529.51|531.51|529.51|530.63|528.63|0
1643736680000|2022-02-01 17:31:20|531.95|529.95|531.84|529.84|532.17|530.17|531.84|529.84|0
1643736690000|2022-02-01 17:31:30|531.73|529.73|532.39|530.39|532.39|530.39|531.62|529.62|0
1643736700000|2022-02-01 17:31:40|532.84|530.84|533.5|531.5|533.5|531.5|532.84|530.84|0
1643736710000|2022-02-01 17:31:50|533.06|531.06|532.61|530.61|533.06|531.06|532.39|530.39|0
1643736720000|2022-02-01 17:32:00|533.06|531.06|533.06|531.06|533.28|531.28|533.06|531.06|0
1643736730000|2022-02-01 17:32:10|532.84|530.84|531.95|529.95|532.84|530.84|531.95|529.95|0
1643736740000|2022-02-01 17:32:20|531.07|529.07|531.95|529.95|531.95|529.95|531.07|529.07|0
1643736750000|2022-02-01 17:32:30|532.61|530.61|532.06|530.06|532.61|530.61|531.95|529.95|0
1643736760000|2022-02-01 17:32:40|531.95|529.95|530.41|528.41|531.95|529.95|530.41|528.41|0
1643736770000|2022-02-01 17:32:50|530.63|528.63|530.63|528.63|530.63|528.63|529.63|527.63|0
1643736780000|2022-02-01 17:33:00|530.41|528.41|526.45|524.45|530.41|528.41|526.45|524.45|0
1643736790000|2022-02-01 17:33:10|526.23|524.23|527.99|525.99|527.99|525.99|526.23|524.23|0
1643736800000|2022-02-01 17:33:20|528.21|526.21|527.55|525.55|528.21|526.21|527.33|525.33|0
1643736810000|2022-02-01 17:33:30|526.67|524.67|526.45|524.45|526.67|524.67|526.23|524.23|0
1643736820000|2022-02-01 17:33:40|527.55|525.55|525.45|523.45|527.55|525.55|525.45|523.45|0
1643736830000|2022-02-01 17:33:50|525.57|523.57|525.13|523.13|525.57|523.57|525.13|523.13|0
1643736840000|2022-02-01 17:34:00|525.57|523.57|525.35|523.35|525.79|523.79|525.35|523.35|0
1643736850000|2022-02-01 17:34:10|525.13|523.13|525.13|523.13|525.13|523.13|525.13|523.13|0
1643736860000|2022-02-01 17:34:20|525.78|523.78|526|524|526.22|524.22|525.56|523.56|0
1643736870000|2022-02-01 17:34:30|526.22|524.22|525.56|523.56|526.22|524.22|525.56|523.56|0
1643736880000|2022-02-01 17:34:40|526|524|525.89|523.89|526|524|525.78|523.78|0
1643736890000|2022-02-01 17:34:50|526|524|525.78|523.78|526|524|525.78|523.78|0
1643736900000|2022-02-01 17:35:00|526.66|524.66|526.88|524.88|526.88|524.88|526.44|524.44|0
1643736910000|2022-02-01 17:35:10|526.66|524.66|526.99|524.99|526.99|524.99|526.66|524.66|0
1643736920000|2022-02-01 17:35:20|527.32|525.32|526.88|524.88|527.32|525.32|526.88|524.88|0
1643736930000|2022-02-01 17:35:30|527.54|525.54|527.43|525.43|527.54|525.54|526.99|524.99|0
1643736940000|2022-02-01 17:35:40|527.54|525.54|528.2|526.2|528.2|526.2|527.54|525.54|0
1643736950000|2022-02-01 17:35:50|527.1|525.1|527.76|525.76|527.76|525.76|527.1|525.1|0
1643736960000|2022-02-01 17:36:00|527.98|525.98|527.32|525.32|527.98|525.98|527.1|525.1|0
1643736970000|2022-02-01 17:36:10|527.76|525.76|527.76|525.76|528.42|526.42|527.76|525.76|0
1643736980000|2022-02-01 17:36:20|527.54|525.54|527.54|525.54|527.65|525.65|527.54|525.54|0
1643736990000|2022-02-01 17:36:30|527.32|525.32|527.32|525.32|527.54|525.54|527.32|525.32|0
1643737000000|2022-02-01 17:36:40|527.54|525.54|527.76|525.76|527.76|525.76|527.54|525.54|0
1643737010000|2022-02-01 17:36:50|527.54|525.54|528.09|526.09|528.09|526.09|527.54|525.54|0
1643737020000|2022-02-01 17:37:00|528.86|526.86|529.08|527.08|529.52|527.52|528.86|526.86|0
1643737030000|2022-02-01 17:37:10|529.3|527.3|528.97|526.97|529.3|527.3|528.64|526.64|0
1643737040000|2022-02-01 17:37:20|528.86|526.86|529.08|527.08|529.08|527.08|528.86|526.86|0
1643737050000|2022-02-01 17:37:30|530.41|528.41|530.18|528.18|530.41|528.41|530.07|528.07|0
1643737060000|2022-02-01 17:37:40|529.96|527.96|530.85|528.85|531.17|529.17|529.96|527.96|0
1643737070000|2022-02-01 17:37:50|530.63|528.63|530.51|528.51|530.63|528.63|530.41|528.41|0
1643737080000|2022-02-01 17:38:00|531.07|529.07|530.63|528.63|531.07|529.07|530.63|528.63|0
1643737090000|2022-02-01 17:38:10|530.85|528.85|531.07|529.07|531.29|529.29|530.85|528.85|0
1643737100000|2022-02-01 17:38:20|531.51|529.51|531.07|529.07|531.51|529.51|531.07|529.07|0
1643737110000|2022-02-01 17:38:30|530.63|528.63|530.62|528.62|530.63|528.63|530.18|528.18|0
1643737120000|2022-02-01 17:38:40|531.29|529.29|531.39|529.39|531.51|529.51|531.07|529.07|0
1643737130000|2022-02-01 17:38:50|530.85|528.85|531.29|529.29|531.29|529.29|530.85|528.85|0
1643737140000|2022-02-01 17:39:00|530.85|528.85|531.07|529.07|531.07|529.07|530.85|528.85|0
1643737150000|2022-02-01 17:39:10|531.29|529.29|531.29|529.29|531.51|529.51|531.29|529.29|0
1643737160000|2022-02-01 17:39:20|530.62|528.62|530.18|528.18|530.62|528.62|530.18|528.18|0
1643737170000|2022-02-01 17:39:30|530.4|528.4|529.08|527.08|530.4|528.4|529.08|527.08|0
1643737180000|2022-02-01 17:39:40|529.63|527.63|529.85|527.85|529.85|527.85|529.63|527.63|0
1643737190000|2022-02-01 17:39:50|529.52|527.52|529.52|527.52|529.63|527.63|529.3|527.3|0
1643737200000|2022-02-01 17:40:00|529.74|527.74|530.62|528.62|530.62|528.62|529.74|527.74|0
1643737210000|2022-02-01 17:40:10|530.07|528.07|530.51|528.51|530.73|528.73|530.07|528.07|0
1643737220000|2022-02-01 17:40:20|530.95|528.95|530.62|528.62|531.06|529.06|530.51|528.51|0
1643737230000|2022-02-01 17:40:30|530.84|528.84|531.06|529.06|531.06|529.06|530.73|528.73|0
1643737240000|2022-02-01 17:40:40|531.51|529.51|531.39|529.39|531.51|529.51|531.28|529.28|0
1643737250000|2022-02-01 17:40:50|531.51|529.51|531.73|529.73|531.73|529.73|531.51|529.51|0
1643737260000|2022-02-01 17:41:00|532.17|530.17|532.83|530.83|532.83|530.83|532.17|530.17|0
1643737270000|2022-02-01 17:41:10|533.27|531.27|531.73|529.73|533.27|531.27|531.73|529.73|0
1643737280000|2022-02-01 17:41:20|531.95|529.95|531.95|529.95|531.95|529.95|531.95|529.95|0
1643737290000|2022-02-01 17:41:30|531.73|529.73|532.93|530.93|532.93|530.93|531.73|529.73|0
1643737300000|2022-02-01 17:41:40|532.39|530.39|531.73|529.73|532.39|530.39|531.73|529.73|0
1643737310000|2022-02-01 17:41:50|531.61|529.61|531.28|529.28|531.61|529.61|531.28|529.28|0
1643737320000|2022-02-01 17:42:00|531.06|529.06|531.72|529.72|531.72|529.72|531.06|529.06|0
1643737330000|2022-02-01 17:42:10|531.28|529.28|531.06|529.06|531.28|529.28|530.84|528.84|0
1643737340000|2022-02-01 17:42:20|530.95|528.95|529.96|527.96|530.95|528.95|529.96|527.96|0
1643737350000|2022-02-01 17:42:30|530.29|528.29|530.4|528.4|530.51|528.51|529.96|527.96|0
1643737360000|2022-02-01 17:42:40|529.96|527.96|529.96|527.96|529.96|527.96|529.74|527.74|0
1643737370000|2022-02-01 17:42:50|529.52|527.52|529.74|527.74|529.74|527.74|529.52|527.52|0
1643737380000|2022-02-01 17:43:00|529.63|527.63|528.2|526.2|529.74|527.74|528.2|526.2|0
1643737390000|2022-02-01 17:43:10|528.42|526.42|528.86|526.86|529.3|527.3|528.42|526.42|0
1643737400000|2022-02-01 17:43:20|529.08|527.08|529.63|527.63|529.63|527.63|528.96|526.96|0
1643737410000|2022-02-01 17:43:30|530.73|528.73|530.62|528.62|530.73|528.73|530.4|528.4|0
1643737420000|2022-02-01 17:43:40|530.4|528.4|530.62|528.62|530.62|528.62|530.4|528.4|0
1643737430000|2022-02-01 17:43:50|531.28|529.28|530.62|528.62|531.28|529.28|530.62|528.62|0
1643737440000|2022-02-01 17:44:00|531.06|529.06|531.06|529.06|531.06|529.06|530.84|528.84|0
1643737450000|2022-02-01 17:44:10|531.17|529.17|531.06|529.06|531.17|529.17|530.84|528.84|0
1643737460000|2022-02-01 17:44:20|530.95|528.95|530.18|528.18|530.95|528.95|530.18|528.18|0
1643737470000|2022-02-01 17:44:30|529.74|527.74|529.96|527.96|529.96|527.96|529.74|527.74|0
1643737480000|2022-02-01 17:44:40|530.18|528.18|529.52|527.52|530.18|528.18|529.4|527.4|0
1643737490000|2022-02-01 17:44:50|529.74|527.74|530.06|528.06|530.06|528.06|529.74|527.74|0
1643737500000|2022-02-01 17:45:00|529.96|527.96|531.06|529.06|531.06|529.06|529.96|527.96|0
1643737510000|2022-02-01 17:45:10|530.62|528.62|530.62|528.62|530.62|528.62|530.51|528.51|0
1643737520000|2022-02-01 17:45:20|530.84|528.84|530.84|528.84|530.84|528.84|530.4|528.4|0
1643737530000|2022-02-01 17:45:30|531.06|529.06|531.39|529.39|531.5|529.5|531.06|529.06|0
1643737540000|2022-02-01 17:45:40|531.06|529.06|531.06|529.06|531.06|529.06|531.06|529.06|0
1643737550000|2022-02-01 17:45:50|530.84|528.84|530.84|528.84|530.84|528.84|530.62|528.62|0
1643737560000|2022-02-01 17:46:00|530.62|528.62|529.3|527.3|530.84|528.84|529.3|527.3|0
1643737570000|2022-02-01 17:46:10|529.18|527.18|529.84|527.84|529.84|527.84|529.18|527.18|0
1643737580000|2022-02-01 17:46:20|529.62|527.62|529.08|527.08|529.74|527.74|529.08|527.08|0
1643737590000|2022-02-01 17:46:30|529.52|527.52|528.2|526.2|529.52|527.52|528.2|526.2|0
1643737600000|2022-02-01 17:46:40|527.76|525.76|527.54|525.54|528.08|526.08|527.54|525.54|0
1643737610000|2022-02-01 17:46:50|527.64|525.64|528.64|526.64|528.64|526.64|527.64|525.64|0
1643737620000|2022-02-01 17:47:00|528.42|526.42|528.96|526.96|528.96|526.96|528.42|526.42|0
1643737630000|2022-02-01 17:47:10|528.86|526.86|527.98|525.98|528.86|526.86|527.76|525.76|0
1643737640000|2022-02-01 17:47:20|527.32|525.32|528.3|526.3|528.3|526.3|527.32|525.32|0
1643737650000|2022-02-01 17:47:30|527.98|525.98|528.86|526.86|528.86|526.86|527.98|525.98|0
1643737660000|2022-02-01 17:47:40|528.64|526.64|528.86|526.86|528.86|526.86|528.2|526.2|0
1643737670000|2022-02-01 17:47:50|528.64|526.64|529.08|527.08|529.08|527.08|528.64|526.64|0
1643737680000|2022-02-01 17:48:00|528.86|526.86|529.08|527.08|529.18|527.18|528.86|526.86|0
1643737690000|2022-02-01 17:48:10|529.18|527.18|528.96|526.96|529.18|527.18|528.86|526.86|0
1643737700000|2022-02-01 17:48:20|527.75|525.75|526.43|524.43|527.97|525.97|526.43|524.43|0
1643737710000|2022-02-01 17:48:30|526.87|524.87|528.08|526.08|528.19|526.19|526.87|524.87|0
1643737720000|2022-02-01 17:48:40|528.19|526.19|527.64|525.64|528.19|526.19|527.64|525.64|0
1643737730000|2022-02-01 17:48:50|527.75|525.75|527.97|525.97|527.97|525.97|527.75|525.75|0
1643737740000|2022-02-01 17:49:00|527.75|525.75|527.53|525.53|527.75|525.75|527.53|525.53|0
1643737750000|2022-02-01 17:49:10|527.31|525.31|527.97|525.97|527.97|525.97|527.31|525.31|0
1643737760000|2022-02-01 17:49:20|528.41|526.41|528.3|526.3|528.74|526.74|528.3|526.3|0
1643737770000|2022-02-01 17:49:30|528.19|526.19|528.85|526.85|528.85|526.85|528.19|526.19|0
1643737780000|2022-02-01 17:49:40|528.96|526.96|528.74|526.74|528.96|526.96|528.63|526.63|0
1643737790000|2022-02-01 17:49:50|528.85|526.85|528.19|526.19|528.85|526.85|528.19|526.19|0
1643737800000|2022-02-01 17:50:00|528.85|526.85|528.41|526.41|528.85|526.85|528.41|526.41|0
1643737810000|2022-02-01 17:50:10|528.74|526.74|529.29|527.29|529.29|527.29|528.52|526.52|0
1643737820000|2022-02-01 17:50:20|529.18|527.18|530.28|528.28|530.28|528.28|529.18|527.18|0
1643737830000|2022-02-01 17:50:30|529.96|527.96|529.96|527.96|530.18|528.18|529.73|527.73|0
1643737840000|2022-02-01 17:50:40|529.73|527.73|530.5|528.5|530.5|528.5|529.73|527.73|0
1643737850000|2022-02-01 17:50:50|530.62|528.62|530.84|528.84|530.84|528.84|530.62|528.62|0
1643737860000|2022-02-01 17:51:00|530.62|528.62|530.4|528.4|530.84|528.84|530.4|528.4|0
1643737870000|2022-02-01 17:51:10|530.62|528.62|530.62|528.62|530.62|528.62|530.28|528.28|0
1643737880000|2022-02-01 17:51:20|530.4|528.4|530.17|528.17|530.62|528.62|530.17|528.17|0
1643737890000|2022-02-01 17:51:30|529.51|527.51|530.17|528.17|530.17|528.17|529.51|527.51|0
1643737900000|2022-02-01 17:51:40|529.95|527.95|530.84|528.84|531.06|529.06|529.95|527.95|0
1643737910000|2022-02-01 17:51:50|531.06|529.06|531.06|529.06|531.28|529.28|531.06|529.06|0
1643737920000|2022-02-01 17:52:00|530.39|528.39|529.95|527.95|530.39|528.39|529.95|527.95|0
1643737930000|2022-02-01 17:52:10|530.39|528.39|530.39|528.39|530.39|528.39|530.17|528.17|0
1643737940000|2022-02-01 17:52:20|530.5|528.5|530.84|528.84|530.84|528.84|530.39|528.39|0
1643737950000|2022-02-01 17:52:30|530.61|528.61|529.95|527.95|530.61|528.61|529.95|527.95|0
1643737960000|2022-02-01 17:52:40|530.17|528.17|530.39|528.39|530.39|528.39|529.95|527.95|0
1643737970000|2022-02-01 17:52:50|530.17|528.17|530.61|528.61|530.61|528.61|530.17|528.17|0
1643737980000|2022-02-01 17:53:00|530.17|528.17|528.85|526.85|530.17|528.17|528.85|526.85|0
1643737990000|2022-02-01 17:53:10|529.29|527.29|528.63|526.63|529.29|527.29|528.63|526.63|0
1643738000000|2022-02-01 17:53:20|528.41|526.41|528.85|526.85|528.85|526.85|528.41|526.41|0
1643738010000|2022-02-01 17:53:30|528.63|526.63|529.18|527.18|529.18|527.18|528.63|526.63|0
1643738020000|2022-02-01 17:53:40|529.29|527.29|529.29|527.29|529.29|527.29|529.29|527.29|0
1643738030000|2022-02-01 17:53:50|529.51|527.51|529.29|527.29|529.51|527.51|529.07|527.07|0
1643738040000|2022-02-01 17:54:00|529.07|527.07|529.95|527.95|529.95|527.95|529.07|527.07|0
1643738050000|2022-02-01 17:54:10|530.39|528.39|530.39|528.39|530.39|528.39|530.39|528.39|0
1643738060000|2022-02-01 17:54:20|529.73|527.73|529.95|527.95|530.39|528.39|529.73|527.73|0
1643738070000|2022-02-01 17:54:30|530.06|528.06|529.73|527.73|530.17|528.17|529.73|527.73|0
1643738080000|2022-02-01 17:54:40|529.62|527.62|530.17|528.17|530.17|528.17|529.62|527.62|0
1643738090000|2022-02-01 17:54:50|530.39|528.39|530.83|528.83|530.83|528.83|530.39|528.39|0
1643738100000|2022-02-01 17:55:00|531.27|529.27|531.5|529.5|531.5|529.5|531.27|529.27|0
1643738110000|2022-02-01 17:55:10|531.38|529.38|531.94|529.94|531.94|529.94|531.27|529.27|0
1643738120000|2022-02-01 17:55:20|531.72|529.72|531.38|529.38|531.72|529.72|531.38|529.38|0
1643738130000|2022-02-01 17:55:30|531.72|529.72|533.04|531.04|534.14|532.14|531.72|529.72|0
1643738140000|2022-02-01 17:55:40|532.82|530.82|532.82|530.82|532.92|530.92|532.82|530.82|0
1643738150000|2022-02-01 17:55:50|533.48|531.48|533.59|531.59|533.59|531.59|533.04|531.04|0
1643738160000|2022-02-01 17:56:00|533.37|531.37|533.92|531.92|533.92|531.92|533.37|531.37|0
1643738170000|2022-02-01 17:56:10|534.36|532.36|535.03|533.03|535.03|533.03|534.36|532.36|0
1643738180000|2022-02-01 17:56:20|535.69|533.69|535.47|533.47|535.69|533.69|535.25|533.25|0
1643738190000|2022-02-01 17:56:30|535.69|533.69|535.91|533.91|535.91|533.91|535.69|533.69|0
1643738200000|2022-02-01 17:56:40|535.8|533.8|535.69|533.69|535.91|533.91|535.69|533.69|0
1643738210000|2022-02-01 17:56:50|535.91|533.91|535.91|533.91|535.91|533.91|535.69|533.69|0
1643738220000|2022-02-01 17:57:00|535.69|533.69|535.91|533.91|535.91|533.91|535.69|533.69|0
1643738230000|2022-02-01 17:57:10|535.79|533.79|535.69|533.69|535.91|533.91|535.69|533.69|0
1643738240000|2022-02-01 17:57:20|535.91|533.91|536.02|534.02|536.02|534.02|535.91|533.91|0
1643738250000|2022-02-01 17:57:30|536.13|534.13|536.13|534.13|536.24|534.24|535.91|533.91|0
1643738260000|2022-02-01 17:57:40|535.91|533.91|536.02|534.02|536.57|534.57|535.91|533.91|0
1643738270000|2022-02-01 17:57:50|536.13|534.13|535.91|533.91|536.13|534.13|535.91|533.91|0
1643738280000|2022-02-01 17:58:00|536.13|534.13|536.13|534.13|536.13|534.13|535.91|533.91|0
1643738290000|2022-02-01 17:58:10|536.35|534.35|536.35|534.35|536.46|534.46|536.35|534.35|0
1643738300000|2022-02-01 17:58:20|536.13|534.13|536.79|534.79|537.01|535.01|536.13|534.13|0
1643738310000|2022-02-01 17:58:30|536.9|534.9|536.68|534.68|537.01|535.01|536.68|534.68|0
1643738320000|2022-02-01 17:58:40|537.01|535.01|537.24|535.24|537.24|535.24|537.01|535.01|0
1643738330000|2022-02-01 17:58:50|537.01|535.01|537.01|535.01|537.01|535.01|536.79|534.79|0
1643738340000|2022-02-01 17:59:00|536.79|534.79|536.57|534.57|536.79|534.79|536.46|534.46|0
1643738350000|2022-02-01 17:59:10|536.9|534.9|537.46|535.46|537.46|535.46|536.79|534.79|0
1643738360000|2022-02-01 17:59:20|537.68|535.68|537.46|535.46|537.68|535.68|537.46|535.46|0
1643738370000|2022-02-01 17:59:30|537.68|535.68|537.56|535.56|537.68|535.68|537.46|535.46|0
1643738380000|2022-02-01 17:59:40|537.68|535.68|537.34|535.34|537.9|535.9|537.34|535.34|0
1643738390000|2022-02-01 17:59:50|537.68|535.68|537.68|535.68|537.68|535.68|537.56|535.56|0
1643738400000|2022-02-01 18:00:00|537.46|535.46|537.34|535.34|537.46|535.46|537.23|535.23|0
1643738410000|2022-02-01 18:00:10|537.23|535.23|536.79|534.79|537.23|535.23|536.79|534.79|0
1643738420000|2022-02-01 18:00:20|537.01|535.01|537.23|535.23|537.23|535.23|536.9|534.9|0
1643738430000|2022-02-01 18:00:30|537.01|535.01|537.01|535.01|537.23|535.23|536.79|534.79|0
1643738440000|2022-02-01 18:00:40|537.46|535.46|537.34|535.34|537.46|535.46|537.34|535.34|0
1643738450000|2022-02-01 18:00:50|537.23|535.23|537.23|535.23|537.46|535.46|537.23|535.23|0
1643738460000|2022-02-01 18:01:00|537.01|535.01|537.46|535.46|537.46|535.46|537.01|535.01|0
1643738470000|2022-02-01 18:01:10|537.23|535.23|536.57|534.57|537.23|535.23|536.57|534.57|0
1643738480000|2022-02-01 18:01:20|537.01|535.01|537.01|535.01|537.01|535.01|536.79|534.79|0
1643738490000|2022-02-01 18:01:30|537.45|535.45|537.9|535.9|537.9|535.9|537.45|535.45|0
1643738500000|2022-02-01 18:01:40|537.68|535.68|537.23|535.23|537.68|535.68|537.23|535.23|0
1643738510000|2022-02-01 18:01:50|537.45|535.45|537.68|535.68|537.68|535.68|537.45|535.45|0
1643738520000|2022-02-01 18:02:00|537.45|535.45|537.68|535.68|537.68|535.68|537.45|535.45|0
1643738530000|2022-02-01 18:02:10|537.23|535.23|537.45|535.45|537.45|535.45|537.23|535.23|0
1643738540000|2022-02-01 18:02:20|537.01|535.01|537.01|535.01|537.01|535.01|537.01|535.01|0
1643738550000|2022-02-01 18:02:30|536.79|534.79|536.79|534.79|537.01|535.01|536.79|534.79|0
1643738560000|2022-02-01 18:02:40|537.01|535.01|537.23|535.23|537.45|535.45|537.01|535.01|0
1643738570000|2022-02-01 18:02:50|537.01|535.01|533.8|531.8|537.01|535.01|533.8|531.8|0
1643738580000|2022-02-01 18:03:00|533.7|531.7|533.48|531.48|533.7|531.7|533.25|531.25|0
1643738590000|2022-02-01 18:03:10|533.14|531.14|533.7|531.7|533.7|531.7|533.03|531.03|0
1643738600000|2022-02-01 18:03:20|533.25|531.25|532.81|530.81|533.25|531.25|532.81|530.81|0
1643738610000|2022-02-01 18:03:30|532.59|530.59|532.59|530.59|532.59|530.59|531.93|529.93|0
1643738620000|2022-02-01 18:03:40|532.81|530.81|532.81|530.81|532.81|530.81|532.59|530.59|0
1643738630000|2022-02-01 18:03:50|532.59|530.59|532.81|530.81|532.81|530.81|532.59|530.59|0
1643738640000|2022-02-01 18:04:00|533.03|531.03|533.92|531.92|533.92|531.92|532.81|530.81|0
1643738650000|2022-02-01 18:04:10|533.7|531.7|532.48|530.48|533.92|531.92|532.48|530.48|0
1643738660000|2022-02-01 18:04:20|533.03|531.03|533.03|531.03|533.03|531.03|532.81|530.81|0
1643738670000|2022-02-01 18:04:30|532.59|530.59|532.81|530.81|532.81|530.81|532.59|530.59|0
1643738680000|2022-02-01 18:04:40|533.25|531.25|532.59|530.59|533.25|531.25|532.59|530.59|0
1643738690000|2022-02-01 18:04:50|532.81|530.81|532.15|530.15|532.81|530.81|532.15|530.15|0
1643738700000|2022-02-01 18:05:00|532.59|530.59|531.93|529.93|532.59|530.59|531.71|529.71|0
1643738710000|2022-02-01 18:05:10|532.15|530.15|531.71|529.71|532.26|530.26|531.71|529.71|0
1643738720000|2022-02-01 18:05:20|531.49|529.49|531.05|529.05|531.49|529.49|531.05|529.05|0
1643738730000|2022-02-01 18:05:30|530.83|528.83|531.27|529.27|531.37|529.37|530.83|528.83|0
1643738740000|2022-02-01 18:05:40|531.49|529.49|531.93|529.93|531.93|529.93|531.49|529.49|0
1643738750000|2022-02-01 18:05:50|532.15|530.15|532.37|530.37|532.59|530.59|532.15|530.15|0
1643738760000|2022-02-01 18:06:00|532.48|530.48|533.03|531.03|533.03|531.03|532.48|530.48|0
1643738770000|2022-02-01 18:06:10|532.59|530.59|531.71|529.71|532.59|530.59|531.49|529.49|0
1643738780000|2022-02-01 18:06:20|532.15|530.15|532.15|530.15|532.15|530.15|531.93|529.93|0
1643738790000|2022-02-01 18:06:30|532.37|530.37|531.93|529.93|532.37|530.37|531.93|529.93|0
1643738800000|2022-02-01 18:06:40|532.15|530.15|532.81|530.81|532.81|530.81|532.15|530.15|0
1643738810000|2022-02-01 18:06:50|532.59|530.59|532.15|530.15|532.59|530.59|532.15|530.15|0
1643738820000|2022-02-01 18:07:00|532.37|530.37|532.37|530.37|532.59|530.59|532.37|530.37|0
1643738830000|2022-02-01 18:07:10|532.7|530.7|533.25|531.25|533.25|531.25|532.59|530.59|0
1643738840000|2022-02-01 18:07:20|532.81|530.81|532.59|530.59|533.03|531.03|532.59|530.59|0
1643738850000|2022-02-01 18:07:30|532.81|530.81|533.03|531.03|533.03|531.03|532.59|530.59|0
1643738860000|2022-02-01 18:07:40|533.25|531.25|533.03|531.03|533.25|531.25|533.03|531.03|0
1643738870000|2022-02-01 18:07:50|532.81|530.81|532.81|530.81|532.81|530.81|532.81|530.81|0
1643738880000|2022-02-01 18:08:00|532.37|530.37|532.37|530.37|532.37|530.37|532.15|530.15|0
1643738890000|2022-02-01 18:08:10|532.59|530.59|532.47|530.47|532.81|530.81|532.47|530.47|0
1643738900000|2022-02-01 18:08:20|531.81|529.81|531.26|529.26|531.93|529.93|531.26|529.26|0
1643738910000|2022-02-01 18:08:30|531.49|529.49|530.38|528.38|531.49|529.49|530.38|528.38|0
1643738920000|2022-02-01 18:08:40|530.82|528.82|530.38|528.38|530.82|528.82|530.38|528.38|0
1643738930000|2022-02-01 18:08:50|530.71|528.71|530.82|528.82|531.26|529.26|530.71|528.71|0
1643738940000|2022-02-01 18:09:00|531.04|529.04|530.71|528.71|531.26|529.26|530.71|528.71|0
1643738950000|2022-02-01 18:09:10|529.94|527.94|530.82|528.82|530.82|528.82|529.94|527.94|0
1643738960000|2022-02-01 18:09:20|531.04|529.04|530.6|528.6|531.04|529.04|530.6|528.6|0
1643738970000|2022-02-01 18:09:30|530.82|528.82|530.38|528.38|530.82|528.82|530.38|528.38|0
1643738980000|2022-02-01 18:09:40|531.04|529.04|530.82|528.82|531.04|529.04|530.82|528.82|0
1643738990000|2022-02-01 18:09:50|531.04|529.04|530.82|528.82|531.04|529.04|530.6|528.6|0
1643739000000|2022-02-01 18:10:00|530.6|528.6|530.93|528.93|531.04|529.04|530.6|528.6|0
1643739010000|2022-02-01 18:10:10|530.6|528.6|531.04|529.04|531.04|529.04|530.6|528.6|0
1643739020000|2022-02-01 18:10:20|530.82|528.82|531.26|529.26|531.48|529.48|530.82|528.82|0
1643739030000|2022-02-01 18:10:30|531.59|529.59|531.26|529.26|531.7|529.7|531.26|529.26|0
1643739040000|2022-02-01 18:10:40|531.04|529.04|531.26|529.26|531.26|529.26|531.04|529.04|0
1643739050000|2022-02-01 18:10:50|531.48|529.48|531.26|529.26|531.48|529.48|531.26|529.26|0
1643739060000|2022-02-01 18:11:00|531.48|529.48|532.37|530.37|532.37|530.37|531.48|529.48|0
1643739070000|2022-02-01 18:11:10|532.03|530.03|532.37|530.37|532.37|530.37|532.03|530.03|0
1643739080000|2022-02-01 18:11:20|531.92|529.92|532.15|530.15|532.37|530.37|531.92|529.92|0
1643739090000|2022-02-01 18:11:30|532.14|530.14|532.14|530.14|532.14|530.14|532.14|530.14|0
1643739100000|2022-02-01 18:11:40|531.92|529.92|532.37|530.37|532.37|530.37|531.92|529.92|0
1643739110000|2022-02-01 18:11:50|532.14|530.14|531.92|529.92|532.14|530.14|531.92|529.92|0
1643739120000|2022-02-01 18:12:00|532.14|530.14|532.59|530.59|532.59|530.59|532.14|530.14|0
1643739130000|2022-02-01 18:12:10|532.47|530.47|532.14|530.14|532.59|530.59|532.14|530.14|0
1643739140000|2022-02-01 18:12:20|532.47|530.47|531.92|529.92|532.47|530.47|531.92|529.92|0
1643739150000|2022-02-01 18:12:30|531.7|529.7|531.7|529.7|531.92|529.92|531.7|529.7|0
1643739160000|2022-02-01 18:12:40|531.81|529.81|531.81|529.81|531.92|529.92|531.81|529.81|0
1643739170000|2022-02-01 18:12:50|531.92|529.92|531.7|529.7|532.36|530.36|531.7|529.7|0
1643739180000|2022-02-01 18:13:00|532.36|530.36|532.81|530.81|532.81|530.81|532.36|530.36|0
1643739190000|2022-02-01 18:13:10|532.59|530.59|533.03|531.03|533.03|531.03|532.59|530.59|0
1643739200000|2022-02-01 18:13:20|532.91|530.91|533.25|531.25|533.25|531.25|532.81|530.81|0
1643739210000|2022-02-01 18:13:30|533.03|531.03|533.47|531.47|533.47|531.47|533.03|531.03|0
1643739220000|2022-02-01 18:13:40|533.57|531.57|533.25|531.25|533.57|531.57|533.25|531.25|0
1643739230000|2022-02-01 18:13:50|533.03|531.03|532.81|530.81|533.03|531.03|532.81|530.81|0
1643739240000|2022-02-01 18:14:00|533.03|531.03|532.81|530.81|533.25|531.25|532.81|530.81|0
1643739250000|2022-02-01 18:14:10|532.36|530.36|531.92|529.92|532.36|530.36|531.92|529.92|0
1643739260000|2022-02-01 18:14:20|531.48|529.48|531.04|529.04|531.48|529.48|531.04|529.04|0
1643739270000|2022-02-01 18:14:30|531.26|529.26|531.92|529.92|532.14|530.14|531.26|529.26|0
1643739280000|2022-02-01 18:14:40|531.7|529.7|531.37|529.37|531.7|529.7|531.26|529.26|0
1643739290000|2022-02-01 18:14:50|531.26|529.26|531.48|529.48|531.48|529.48|531.26|529.26|0
1643739300000|2022-02-01 18:15:00|531.04|529.04|530.6|528.6|531.04|529.04|530.38|528.38|0
1643739310000|2022-02-01 18:15:10|530.82|528.82|530.6|528.6|530.82|528.82|530.38|528.38|0
1643739320000|2022-02-01 18:15:20|530.82|528.82|531.26|529.26|531.48|529.48|530.82|528.82|0
1643739330000|2022-02-01 18:15:30|531.48|529.48|532.14|530.14|532.14|530.14|531.48|529.48|0
1643739340000|2022-02-01 18:15:40|532.8|530.8|532.58|530.58|532.8|530.8|532.36|530.36|0
1643739350000|2022-02-01 18:15:50|532.8|530.8|533.02|531.02|533.02|531.02|532.8|530.8|0
1643739360000|2022-02-01 18:16:00|533.25|531.25|533.13|531.13|533.25|531.25|533.02|531.02|0
1643739370000|2022-02-01 18:16:10|533.02|531.02|533.02|531.02|533.13|531.13|533.02|531.02|0
1643739380000|2022-02-01 18:16:20|533.25|531.25|533.35|531.35|533.35|531.35|533.02|531.02|0
1643739390000|2022-02-01 18:16:30|533.47|531.47|533.47|531.47|533.47|531.47|533.47|531.47|0
1643739400000|2022-02-01 18:16:40|533.57|531.57|533.69|531.69|533.69|531.69|533.47|531.47|0
1643739410000|2022-02-01 18:16:50|533.91|531.91|533.69|531.69|533.91|531.91|533.69|531.69|0
1643739420000|2022-02-01 18:17:00|533.91|531.91|533.47|531.47|533.91|531.91|533.47|531.47|0
1643739430000|2022-02-01 18:17:10|533.57|531.57|533.47|531.47|533.69|531.69|533.47|531.47|0
1643739440000|2022-02-01 18:17:20|533.02|531.02|533.35|531.35|533.47|531.47|533.02|531.02|0
1643739450000|2022-02-01 18:17:30|533.24|531.24|533.24|531.24|533.47|531.47|533.24|531.24|0
1643739460000|2022-02-01 18:17:40|532.8|530.8|533.57|531.57|533.57|531.57|532.8|530.8|0
1643739470000|2022-02-01 18:17:50|533.46|531.46|533.46|531.46|533.57|531.57|533.46|531.46|0
1643739480000|2022-02-01 18:18:00|533.13|531.13|533.02|531.02|533.24|531.24|533.02|531.02|0
1643739490000|2022-02-01 18:18:10|533.24|531.24|532.36|530.36|533.24|531.24|532.36|530.36|0
1643739500000|2022-02-01 18:18:20|532.58|530.58|532.8|530.8|532.8|530.8|532.47|530.47|0
1643739510000|2022-02-01 18:18:30|532.69|530.69|532.8|530.8|532.91|530.91|532.69|530.69|0
1643739520000|2022-02-01 18:18:40|532.91|530.91|532.58|530.58|533.02|531.02|532.58|530.58|0
1643739530000|2022-02-01 18:18:50|533.13|531.13|532.8|530.8|533.13|531.13|532.8|530.8|0
1643739540000|2022-02-01 18:19:00|533.02|531.02|533.24|531.24|533.46|531.46|533.02|531.02|0
1643739550000|2022-02-01 18:19:10|533.35|531.35|533.02|531.02|533.35|531.35|533.02|531.02|0
1643739560000|2022-02-01 18:19:20|533.35|531.35|533.02|531.02|533.35|531.35|533.02|531.02|0
1643739570000|2022-02-01 18:19:30|532.91|530.91|533.02|531.02|533.02|531.02|532.8|530.8|0
1643739580000|2022-02-01 18:19:40|532.8|530.8|533.02|531.02|533.24|531.24|532.8|530.8|0
1643739590000|2022-02-01 18:19:50|532.8|530.8|532.69|530.69|532.91|530.91|532.69|530.69|0
1643739600000|2022-02-01 18:20:00|533.13|531.13|533.24|531.24|533.46|531.46|533.02|531.02|0
1643739610000|2022-02-01 18:20:10|533.02|531.02|533.02|531.02|533.24|531.24|533.02|531.02|0
1643739620000|2022-02-01 18:20:20|533.24|531.24|533.02|531.02|533.24|531.24|533.02|531.02|0
1643739630000|2022-02-01 18:20:30|532.8|530.8|532.8|530.8|533.02|531.02|532.8|530.8|0
1643739640000|2022-02-01 18:20:40|533.02|531.02|532.14|530.14|533.02|531.02|532.14|530.14|0
1643739650000|2022-02-01 18:20:50|532.24|530.24|533.02|531.02|533.02|531.02|532.24|530.24|0
1643739660000|2022-02-01 18:21:00|533.13|531.13|533.24|531.24|533.35|531.35|533.13|531.13|0
1643739670000|2022-02-01 18:21:10|533.35|531.35|533.24|531.24|533.35|531.35|533.24|531.24|0
1643739680000|2022-02-01 18:21:20|533.46|531.46|533.24|531.24|533.46|531.46|533.24|531.24|0
1643739690000|2022-02-01 18:21:30|533.02|531.02|533.02|531.02|533.02|531.02|532.8|530.8|0
1643739700000|2022-02-01 18:21:40|533.24|531.24|532.91|530.91|533.24|531.24|532.8|530.8|0
1643739710000|2022-02-01 18:21:50|533.02|531.02|533.13|531.13|533.13|531.13|533.02|531.02|0
1643739720000|2022-02-01 18:22:00|533.02|531.02|532.8|530.8|533.02|531.02|532.8|530.8|0
1643739730000|2022-02-01 18:22:10|532.58|530.58|532.8|530.8|532.8|530.8|532.46|530.46|0
1643739740000|2022-02-01 18:22:20|532.36|530.36|532.14|530.14|532.36|530.36|532.14|530.14|0
1643739750000|2022-02-01 18:22:30|532.02|530.02|532.24|530.24|532.36|530.36|532.02|530.02|0
1643739760000|2022-02-01 18:22:40|532.36|530.36|532.8|530.8|532.8|530.8|532.14|530.14|0
1643739770000|2022-02-01 18:22:50|532.9|530.9|533.24|531.24|533.24|531.24|532.8|530.8|0
1643739780000|2022-02-01 18:23:00|533.13|531.13|533.02|531.02|533.24|531.24|533.02|531.02|0
1643739790000|2022-02-01 18:23:10|532.8|530.8|532.58|530.58|532.9|530.9|532.58|530.58|0
1643739800000|2022-02-01 18:23:20|532.8|530.8|533.02|531.02|533.24|531.24|532.8|530.8|0
1643739810000|2022-02-01 18:23:30|533.24|531.24|533.46|531.46|533.46|531.46|533.24|531.24|0
1643739820000|2022-02-01 18:23:40|533.68|531.68|533.46|531.46|533.68|531.68|533.46|531.46|0
1643739830000|2022-02-01 18:23:50|533.35|531.35|533.46|531.46|533.46|531.46|533.35|531.35|0
1643739840000|2022-02-01 18:24:00|533.57|531.57|533.57|531.57|533.57|531.57|533.57|531.57|0
1643739850000|2022-02-01 18:24:10|533.35|531.35|533.46|531.46|533.46|531.46|533.02|531.02|0
1643739860000|2022-02-01 18:24:20|533.24|531.24|533.24|531.24|533.24|531.24|533.02|531.02|0
1643739870000|2022-02-01 18:24:30|533.12|531.12|533.24|531.24|533.24|531.24|533.02|531.02|0
1643739880000|2022-02-01 18:24:40|533.35|531.35|533.46|531.46|533.46|531.46|533.02|531.02|0
1643739890000|2022-02-01 18:24:50|533.68|531.68|533.68|531.68|533.68|531.68|533.68|531.68|0
1643739900000|2022-02-01 18:25:00|533.46|531.46|533.02|531.02|533.46|531.46|532.8|530.8|0
1643739910000|2022-02-01 18:25:10|533.46|531.46|533.46|531.46|533.57|531.57|533.34|531.34|0
1643739920000|2022-02-01 18:25:20|533.68|531.68|533.68|531.68|533.9|531.9|533.68|531.68|0
1643739930000|2022-02-01 18:25:30|533.9|531.9|535.01|533.01|535.23|533.23|533.9|531.9|0
1643739940000|2022-02-01 18:25:40|535.45|533.45|535.23|533.23|535.45|533.45|535.23|533.23|0
1643739950000|2022-02-01 18:25:50|535.01|533.01|535.23|533.23|535.23|533.23|535.01|533.01|0
1643739960000|2022-02-01 18:26:00|535.01|533.01|535.01|533.01|535.23|533.23|535.01|533.01|0
1643739970000|2022-02-01 18:26:10|535.23|533.23|534.89|532.89|535.23|533.23|534.89|532.89|0
1643739980000|2022-02-01 18:26:20|535|533|535.45|533.45|535.89|533.89|535|533|0
1643739990000|2022-02-01 18:26:30|535.67|533.67|536.11|534.11|536.11|534.11|535.67|533.67|0
1643740000000|2022-02-01 18:26:40|535.77|533.77|535.67|533.67|535.77|533.77|535.67|533.67|0
1643740010000|2022-02-01 18:26:50|535.55|533.55|535.33|533.33|535.55|533.55|535.23|533.23|0
1643740020000|2022-02-01 18:27:00|535.45|533.45|535.33|533.33|535.45|533.45|535.23|533.23|0
1643740030000|2022-02-01 18:27:10|535.45|533.45|535.23|533.23|535.45|533.45|535.23|533.23|0
1643740040000|2022-02-01 18:27:20|535.45|533.45|535|533|535.45|533.45|535|533|0
1643740050000|2022-02-01 18:27:30|534.78|532.78|534.67|532.67|534.78|532.78|534.67|532.67|0
1643740060000|2022-02-01 18:27:40|535|533|535.11|533.11|535.11|533.11|534.78|532.78|0
1643740070000|2022-02-01 18:27:50|535.22|533.22|535.22|533.22|535.45|533.45|535.22|533.22|0
1643740080000|2022-02-01 18:28:00|535|533|535.11|533.11|535.22|533.22|535|533|0
1643740090000|2022-02-01 18:28:10|535.22|533.22|535.33|533.33|535.33|533.33|535.11|533.11|0
1643740100000|2022-02-01 18:28:20|535.45|533.45|535.67|533.67|535.67|533.67|535.45|533.45|0
1643740110000|2022-02-01 18:28:30|536.11|534.11|536.11|534.11|536.11|534.11|535.89|533.89|0
1643740120000|2022-02-01 18:28:40|535.89|533.89|535.77|533.77|535.89|533.89|535.67|533.67|0
1643740130000|2022-02-01 18:28:50|535.89|533.89|536.11|534.11|536.11|534.11|535.89|533.89|0
1643740140000|2022-02-01 18:29:00|536.55|534.55|536.55|534.55|536.55|534.55|536.55|534.55|0
1643740150000|2022-02-01 18:29:10|536.77|534.77|536.99|534.99|536.99|534.99|536.77|534.77|0
1643740160000|2022-02-01 18:29:20|536.77|534.77|536.99|534.99|536.99|534.99|536.66|534.66|0
1643740170000|2022-02-01 18:29:30|536.77|534.77|536.55|534.55|536.77|534.77|536.44|534.44|0
1643740180000|2022-02-01 18:29:40|536.77|534.77|536.77|534.77|536.77|534.77|536.77|534.77|0
1643740190000|2022-02-01 18:29:50|536.55|534.55|536.77|534.77|536.77|534.77|536.55|534.55|0
1643740200000|2022-02-01 18:30:00|536.55|534.55|536.33|534.33|536.55|534.55|536.33|534.33|0
1643740210000|2022-02-01 18:30:10|536.21|534.21|535.89|533.89|536.21|534.21|535.89|533.89|0
1643740220000|2022-02-01 18:30:20|535.67|533.67|536.11|534.11|536.11|534.11|535.67|533.67|0
1643740230000|2022-02-01 18:30:30|535.89|533.89|535.99|533.99|535.99|533.99|535.89|533.89|0
1643740240000|2022-02-01 18:30:40|535.89|533.89|536.33|534.33|536.33|534.33|535.89|533.89|0
1643740250000|2022-02-01 18:30:50|536.77|534.77|536.55|534.55|536.77|534.77|536.43|534.43|0
1643740260000|2022-02-01 18:31:00|536.33|534.33|536.55|534.55|536.55|534.55|536.33|534.33|0
1643740270000|2022-02-01 18:31:10|536.77|534.77|536.77|534.77|536.77|534.77|536.55|534.55|0
1643740280000|2022-02-01 18:31:20|536.55|534.55|536.55|534.55|536.66|534.66|536.55|534.55|0
1643740290000|2022-02-01 18:31:30|536.33|534.33|536.33|534.33|536.33|534.33|536.33|534.33|0
1643740300000|2022-02-01 18:31:40|536.11|534.11|536.33|534.33|536.33|534.33|536.11|534.11|0
1643740310000|2022-02-01 18:31:50|536.55|534.55|536.55|534.55|536.77|534.77|536.55|534.55|0
1643740320000|2022-02-01 18:32:00|536.43|534.43|536.55|534.55|536.55|534.55|536.33|534.33|0
1643740330000|2022-02-01 18:32:10|536.33|534.33|536.55|534.55|536.55|534.55|536.33|534.33|0
1643740370000|2022-02-01 18:32:50|536.33|534.33|536.33|534.33|536.33|534.33|536.33|534.33|0
1643740380000|2022-02-01 18:33:00|536.11|534.11|536.55|534.55|536.55|534.55|536.11|534.11|0
1643740390000|2022-02-01 18:33:10|536.33|534.33|536.33|534.33|536.33|534.33|536.33|534.33|0
1643740400000|2022-02-01 18:33:20|536.11|534.11|536.11|534.11|536.11|534.11|535.88|533.88|0
1643740410000|2022-02-01 18:33:30|535.88|533.88|535.88|533.88|535.88|533.88|535.66|533.66|0
1643740420000|2022-02-01 18:33:40|535.99|533.99|536.1|534.1|536.1|534.1|535.99|533.99|0
1643740430000|2022-02-01 18:33:50|536.33|534.33|536.33|534.33|536.33|534.33|536.33|534.33|0
1643740440000|2022-02-01 18:34:00|536.1|534.1|536.55|534.55|536.55|534.55|536.1|534.1|0
1643740450000|2022-02-01 18:34:10|536.33|534.33|535.99|533.99|536.33|534.33|535.88|533.88|0
1643740460000|2022-02-01 18:34:20|536.1|534.1|535.88|533.88|536.1|534.1|535.88|533.88|0
1643740470000|2022-02-01 18:34:30|535|533|533.89|531.89|535|533|533.89|531.89|0
1643740480000|2022-02-01 18:34:40|534.12|532.12|534.12|532.12|534.78|532.78|534.12|532.12|0
1643740490000|2022-02-01 18:34:50|534.56|532.56|534.56|532.56|534.56|532.56|534.34|532.34|0
1643740500000|2022-02-01 18:35:00|534.66|532.66|533.56|531.56|534.66|532.66|533.56|531.56|0
1643740510000|2022-02-01 18:35:10|533.67|531.67|531.03|529.03|533.67|531.67|531.03|529.03|0
1643740520000|2022-02-01 18:35:20|531.91|529.91|532.57|530.57|532.57|530.57|531.91|529.91|0
1643740530000|2022-02-01 18:35:30|532.35|530.35|531.47|529.47|532.35|530.35|531.47|529.47|0
1643740540000|2022-02-01 18:35:40|531.25|529.25|531.02|529.02|531.25|529.25|531.02|529.02|0
1643740550000|2022-02-01 18:35:50|530.8|528.8|531.02|529.02|531.02|529.02|530.8|528.8|0
1643740560000|2022-02-01 18:36:00|531.35|529.35|532.13|530.13|532.13|530.13|531.35|529.35|0
1643740570000|2022-02-01 18:36:10|532.35|530.35|532.35|530.35|532.57|530.57|532.35|530.35|0
1643740580000|2022-02-01 18:36:20|533.01|531.01|533.01|531.01|533.01|531.01|532.9|530.9|0
1643740590000|2022-02-01 18:36:30|532.79|530.79|533.12|531.12|533.23|531.23|532.79|530.79|0
1643740600000|2022-02-01 18:36:40|533.01|531.01|533.56|531.56|533.56|531.56|533.01|531.01|0
1643740610000|2022-02-01 18:36:50|533.45|531.45|533.45|531.45|533.45|531.45|533.12|531.12|0
1643740620000|2022-02-01 18:37:00|533.34|531.34|533.89|531.89|533.89|531.89|533.34|531.34|0
1643740630000|2022-02-01 18:37:10|533.45|531.45|533.67|531.67|533.89|531.89|533.45|531.45|0
1643740640000|2022-02-01 18:37:20|533.23|531.23|533.45|531.45|533.89|531.89|533.23|531.23|0
1643740650000|2022-02-01 18:37:30|533.89|531.89|533.89|531.89|533.89|531.89|533.67|531.67|0
1643740660000|2022-02-01 18:37:40|534.11|532.11|534.11|532.11|534.33|532.33|534.11|532.11|0
1643740670000|2022-02-01 18:37:50|534.33|532.33|534.11|532.11|534.33|532.33|534.11|532.11|0
1643740680000|2022-02-01 18:38:00|534.33|532.33|534.55|532.55|534.78|532.78|534.33|532.33|0
1643740690000|2022-02-01 18:38:10|535.1|533.1|535.44|533.44|535.44|533.44|535.1|533.1|0
1643740700000|2022-02-01 18:38:20|535.22|533.22|535.66|533.66|535.66|533.66|535.22|533.22|0
1643740710000|2022-02-01 18:38:30|535.77|533.77|535.88|533.88|535.88|533.88|535.77|533.77|0
1643740720000|2022-02-01 18:38:40|535.77|533.77|535.88|533.88|535.88|533.88|535.66|533.66|0
1643740730000|2022-02-01 18:38:50|535.77|533.77|535.66|533.66|535.88|533.88|535.66|533.66|0
1643740740000|2022-02-01 18:39:00|536.1|534.1|535.88|533.88|536.54|534.54|535.88|533.88|0
1643740750000|2022-02-01 18:39:10|536.1|534.1|535.88|533.88|536.1|534.1|535.88|533.88|0
1643740760000|2022-02-01 18:39:20|536.1|534.1|536.76|534.76|536.76|534.76|536.1|534.1|0
1643740770000|2022-02-01 18:39:30|536.99|534.99|536.54|534.54|536.99|534.99|536.54|534.54|0
1643740780000|2022-02-01 18:39:40|536.65|534.65|536.54|534.54|536.76|534.76|536.54|534.54|0
1643740790000|2022-02-01 18:39:50|536.32|534.32|536.32|534.32|536.54|534.54|536.32|534.32|0
1643740800000|2022-02-01 18:40:00|536.43|534.43|536.54|534.54|536.54|534.54|536.43|534.43|0
1643740810000|2022-02-01 18:40:10|536.32|534.32|536.54|534.54|536.54|534.54|536.32|534.32|0
1643740820000|2022-02-01 18:40:20|536.76|534.76|536.76|534.76|536.76|534.76|536.65|534.65|0
1643740830000|2022-02-01 18:40:30|537.43|535.43|537.43|535.43|537.87|535.87|537.43|535.43|0
1643740840000|2022-02-01 18:40:40|537.65|535.65|537.43|535.43|537.65|535.65|537.43|535.43|0
1643740850000|2022-02-01 18:40:50|537.21|535.21|537.65|535.65|537.65|535.65|537.21|535.21|0
1643740860000|2022-02-01 18:41:00|537.43|535.43|537.21|535.21|537.43|535.43|537.21|535.21|0
1643740880000|2022-02-01 18:41:20|536.54|534.54|536.76|534.76|536.98|534.98|536.54|534.54|0
1643740890000|2022-02-01 18:41:30|536.54|534.54|536.54|534.54|536.76|534.76|536.54|534.54|0
1643740900000|2022-02-01 18:41:40|536.76|534.76|538.09|536.09|538.09|536.09|536.76|534.76|0
1643740910000|2022-02-01 18:41:50|538.31|536.31|538.31|536.31|538.31|536.31|538.09|536.09|0
1643740920000|2022-02-01 18:42:00|538.09|536.09|537.65|535.65|538.31|536.31|537.65|535.65|0
1643740930000|2022-02-01 18:42:10|537.97|535.97|537.65|535.65|537.97|535.97|537.65|535.65|0
1643740940000|2022-02-01 18:42:20|537.43|535.43|537.43|535.43|537.65|535.65|537.43|535.43|0
1643740950000|2022-02-01 18:42:30|537.65|535.65|537.65|535.65|537.65|535.65|537.65|535.65|0
1643740960000|2022-02-01 18:42:40|537.75|535.75|537.65|535.65|537.75|535.75|537.43|535.43|0
1643740970000|2022-02-01 18:42:50|537.87|535.87|537.65|535.65|537.87|535.87|537.65|535.65|0
1643740980000|2022-02-01 18:43:00|537.31|535.31|537.2|535.2|537.31|535.31|537.2|535.2|0
1643740990000|2022-02-01 18:43:10|537.43|535.43|537.87|535.87|537.87|535.87|537.43|535.43|0
1643741000000|2022-02-01 18:43:20|538.09|536.09|537.87|535.87|538.09|536.09|537.87|535.87|0
1643741010000|2022-02-01 18:43:30|538.09|536.09|537.65|535.65|538.09|536.09|537.65|535.65|0
1643741020000|2022-02-01 18:43:40|537.87|535.87|537.87|535.87|537.87|535.87|537.87|535.87|0
1643741030000|2022-02-01 18:43:50|538.09|536.09|538.09|536.09|538.09|536.09|537.97|535.97|0
1643741040000|2022-02-01 18:44:00|538.97|536.97|539.2|537.2|539.2|537.2|538.97|536.97|0
1643741050000|2022-02-01 18:44:10|538.75|536.75|539.08|537.08|539.08|537.08|538.75|536.75|0
1643741060000|2022-02-01 18:44:20|538.97|536.97|538.97|536.97|539.2|537.2|538.97|536.97|0
1643741070000|2022-02-01 18:44:30|538.75|536.75|538.09|536.09|538.75|536.75|538.09|536.09|0
1643741080000|2022-02-01 18:44:40|538.31|536.31|537.87|535.87|538.31|536.31|537.87|535.87|0
1643741090000|2022-02-01 18:44:50|538.09|536.09|538.53|536.53|538.53|536.53|538.09|536.09|0
1643741100000|2022-02-01 18:45:00|538.09|536.09|538.53|536.53|538.53|536.53|538.09|536.09|0
1643741110000|2022-02-01 18:45:10|538.09|536.09|538.53|536.53|538.53|536.53|538.09|536.09|0
1643741120000|2022-02-01 18:45:20|538.31|536.31|538.75|536.75|538.75|536.75|538.31|536.31|0
1643741130000|2022-02-01 18:45:30|538.53|536.53|538.75|536.75|538.75|536.75|538.53|536.53|0
1643741140000|2022-02-01 18:45:40|539.19|537.19|539.42|537.42|539.42|537.42|539.19|537.19|0
1643741150000|2022-02-01 18:45:50|539.3|537.3|538.97|536.97|539.42|537.42|538.97|536.97|0
1643741160000|2022-02-01 18:46:00|538.75|536.75|538.97|536.97|538.97|536.97|538.75|536.75|0
1643741170000|2022-02-01 18:46:10|538.64|536.64|538.19|536.19|538.64|536.64|537.87|535.87|0
1643741180000|2022-02-01 18:46:20|538.97|536.97|539.19|537.19|539.19|537.19|538.75|536.75|0
1643741190000|2022-02-01 18:46:30|538.75|536.75|538.86|536.86|538.86|536.86|538.75|536.75|0
1643741200000|2022-02-01 18:46:40|538.64|536.64|538.75|536.75|538.75|536.75|538.31|536.31|0
1643741210000|2022-02-01 18:46:50|538.53|536.53|539.08|537.08|539.08|537.08|538.53|536.53|0
1643741220000|2022-02-01 18:47:00|539.19|537.19|539.64|537.64|539.64|537.64|539.19|537.19|0
1643741230000|2022-02-01 18:47:10|539.42|537.42|538.97|536.97|539.42|537.42|538.97|536.97|0
1643741240000|2022-02-01 18:47:20|539.19|537.19|539.19|537.19|539.19|537.19|539.19|537.19|0
1643741250000|2022-02-01 18:47:30|538.86|536.86|538.31|536.31|538.97|536.97|538.31|536.31|0
1643741260000|2022-02-01 18:47:40|538.41|536.41|538.41|536.41|538.41|536.41|538.31|536.31|0
1643741270000|2022-02-01 18:47:50|538.31|536.31|538.31|536.31|538.31|536.31|538.09|536.09|0
1643741280000|2022-02-01 18:48:00|538.53|536.53|538.97|536.97|538.97|536.97|538.53|536.53|0
1643741290000|2022-02-01 18:48:10|538.75|536.75|538.63|536.63|538.75|536.75|538.53|536.53|0
1643741300000|2022-02-01 18:48:20|538.75|536.75|538.75|536.75|538.75|536.75|538.53|536.53|0
1643741310000|2022-02-01 18:48:30|538.97|536.97|538.97|536.97|539.19|537.19|538.97|536.97|0
1643741320000|2022-02-01 18:48:40|538.63|536.63|538.19|536.19|538.63|536.63|538.19|536.19|0
1643741330000|2022-02-01 18:48:50|538.41|536.41|538.53|536.53|538.53|536.53|538.41|536.41|0
1643741340000|2022-02-01 18:49:00|538.41|536.41|538.75|536.75|538.75|536.75|538.41|536.41|0
1643741350000|2022-02-01 18:49:10|538.97|536.97|538.53|536.53|538.97|536.97|538.53|536.53|0
1643741360000|2022-02-01 18:49:20|538.75|536.75|538.53|536.53|538.75|536.75|538.53|536.53|0
1643741370000|2022-02-01 18:49:30|538.75|536.75|538.08|536.08|538.75|536.75|538.08|536.08|0
1643741380000|2022-02-01 18:49:40|536.98|534.98|537.64|535.64|537.86|535.86|536.98|534.98|0
1643741390000|2022-02-01 18:49:50|537.86|535.86|538.31|536.31|538.31|536.31|537.64|535.64|0
1643741400000|2022-02-01 18:50:00|538.53|536.53|538.08|536.08|538.53|536.53|538.08|536.08|0
1643741410000|2022-02-01 18:50:10|537.86|535.86|538.53|536.53|538.53|536.53|537.86|535.86|0
1643741420000|2022-02-01 18:50:20|538.31|536.31|537.86|535.86|538.31|536.31|537.86|535.86|0
1643741430000|2022-02-01 18:50:30|538.08|536.08|538.08|536.08|538.08|536.08|537.64|535.64|0
1643741440000|2022-02-01 18:50:40|537.64|535.64|537.2|535.2|537.64|535.64|536.98|534.98|0
1643741450000|2022-02-01 18:50:50|537.42|535.42|537.2|535.2|537.42|535.42|537.2|535.2|0
1643741460000|2022-02-01 18:51:00|537.42|535.42|537.86|535.86|537.86|535.86|537.42|535.42|0
1643741470000|2022-02-01 18:51:10|538.08|536.08|537.64|535.64|538.08|536.08|537.64|535.64|0
1643741480000|2022-02-01 18:51:20|537.86|535.86|535.87|533.87|537.86|535.86|535.87|533.87|0
1643741490000|2022-02-01 18:51:30|536.53|534.53|536.53|534.53|536.53|534.53|536.53|534.53|0
1643741500000|2022-02-01 18:51:40|537.2|535.2|537.2|535.2|537.2|535.2|536.98|534.98|0
1643741510000|2022-02-01 18:51:50|536.98|534.98|537.42|535.42|537.42|535.42|536.98|534.98|0
1643741520000|2022-02-01 18:52:00|536.76|534.76|537.01|535.01|537.2|535.2|536.76|534.76|0
1643741530000|2022-02-01 18:52:10|537.46|535.46|537.34|535.34|537.46|535.46|537.34|535.34|0
1643741540000|2022-02-01 18:52:20|536.57|534.57|537.01|535.01|537.01|535.01|536.57|534.57|0
1643741550000|2022-02-01 18:52:30|536.68|534.68|537.01|535.01|537.01|535.01|536.68|534.68|0
1643741560000|2022-02-01 18:52:40|536.9|534.9|536.9|534.9|536.9|534.9|536.79|534.79|0
1643741570000|2022-02-01 18:52:50|536.79|534.79|536.57|534.57|536.79|534.79|536.23|534.23|0
1643741580000|2022-02-01 18:53:00|536.46|534.46|537.01|535.01|537.01|535.01|536.46|534.46|0
1643741590000|2022-02-01 18:53:10|536.68|534.68|537.23|535.23|537.23|535.23|536.68|534.68|0
1643741600000|2022-02-01 18:53:20|537.12|535.12|537.46|535.46|537.46|535.46|537.12|535.12|0
1643741610000|2022-02-01 18:53:30|537.23|535.23|537.23|535.23|537.23|535.23|537.23|535.23|0
1643741620000|2022-02-01 18:53:40|537.68|535.68|538.78|536.78|538.78|536.78|537.68|535.68|0
1643741630000|2022-02-01 18:53:50|538.56|536.56|538.34|536.34|538.56|536.56|538.12|536.12|0
1643741640000|2022-02-01 18:54:00|537.9|535.9|537.9|535.9|538|536|537.9|535.9|0
1643741650000|2022-02-01 18:54:10|538.89|536.89|538.56|536.56|538.89|536.89|538.56|536.56|0
1643741660000|2022-02-01 18:54:20|538.45|536.45|538.56|536.56|538.56|536.56|538.45|536.45|0
1643741670000|2022-02-01 18:54:30|538.34|536.34|538.23|536.23|538.34|536.34|537.9|535.9|0
1643741680000|2022-02-01 18:54:40|537.9|535.9|537.68|535.68|538|536|537.68|535.68|0
1643741690000|2022-02-01 18:54:50|537.78|535.78|537.78|535.78|537.78|535.78|537.78|535.78|0
1643741700000|2022-02-01 18:55:00|537.45|535.45|537.01|535.01|537.45|535.45|536.79|534.79|0
1643741710000|2022-02-01 18:55:10|536.57|534.57|536.79|534.79|536.79|534.79|536.57|534.57|0
1643741720000|2022-02-01 18:55:20|537.01|535.01|536.79|534.79|537.01|535.01|536.57|534.57|0
1643741730000|2022-02-01 18:55:30|536.35|534.35|535.57|533.57|536.35|534.35|535.02|533.02|0
1643741740000|2022-02-01 18:55:40|535.46|533.46|535.24|533.24|535.46|533.46|535.24|533.24|0
1643741750000|2022-02-01 18:55:50|535.68|533.68|535.46|533.46|535.68|533.68|535.46|533.46|0
1643741760000|2022-02-01 18:56:00|535.68|533.68|535.46|533.46|535.68|533.68|535.46|533.46|0
1643741770000|2022-02-01 18:56:10|535.68|533.68|535.46|533.46|535.79|533.79|535.46|533.46|0
1643741780000|2022-02-01 18:56:20|535.35|533.35|534.9|532.9|535.35|533.35|534.8|532.8|0
1643741790000|2022-02-01 18:56:30|534.58|532.58|535.02|533.02|535.02|533.02|534.58|532.58|0
1643741800000|2022-02-01 18:56:40|534.58|532.58|534.58|532.58|534.58|532.58|534.58|532.58|0
1643741810000|2022-02-01 18:56:50|534.24|532.24|533.91|531.91|534.24|532.24|533.91|531.91|0
1643741820000|2022-02-01 18:57:00|533.47|531.47|532.81|530.81|533.47|531.47|532.81|530.81|0
1643741830000|2022-02-01 18:57:10|533.03|531.03|533.03|531.03|533.03|531.03|532.81|530.81|0
1643741840000|2022-02-01 18:57:20|533.25|531.25|534.13|532.13|534.13|532.13|533.25|531.25|0
1643741850000|2022-02-01 18:57:30|534.36|532.36|534.36|532.36|534.36|532.36|534.13|532.13|0
1643741860000|2022-02-01 18:57:40|534.13|532.13|534.36|532.36|534.36|532.36|534.13|532.13|0
1643741870000|2022-02-01 18:57:50|534.8|532.8|534.46|532.46|534.8|532.8|534.36|532.36|0
1643741880000|2022-02-01 18:58:00|534.36|532.36|534.58|532.58|534.58|532.58|534.36|532.36|0
1643741890000|2022-02-01 18:58:10|535.02|533.02|535.24|533.24|535.24|533.24|534.68|532.68|0
1643741900000|2022-02-01 18:58:20|535.02|533.02|535.24|533.24|535.24|533.24|535.02|533.02|0
1643741910000|2022-02-01 18:58:30|535.35|533.35|535.79|533.79|535.79|533.79|535.35|533.35|0
1643741920000|2022-02-01 18:58:40|535.68|533.68|535.46|533.46|535.68|533.68|535.46|533.46|0
1643741930000|2022-02-01 18:58:50|535.02|533.02|535.46|533.46|535.46|533.46|535.02|533.02|0
1643741940000|2022-02-01 18:59:00|535.68|533.68|536.12|534.12|536.12|534.12|535.68|533.68|0
1643741950000|2022-02-01 18:59:10|536.57|534.57|536.57|534.57|537.01|535.01|536.57|534.57|0
1643741960000|2022-02-01 18:59:20|536.79|534.79|536.67|534.67|536.79|534.79|536.57|534.57|0
1643741970000|2022-02-01 18:59:30|536.34|534.34|536.34|534.34|536.45|534.45|536.12|534.12|0
1643741980000|2022-02-01 18:59:40|536.79|534.79|536.57|534.57|536.79|534.79|536.57|534.57|0
1643741990000|2022-02-01 18:59:50|536.89|534.89|537.45|535.45|537.45|535.45|536.79|534.79|0
1643742000000|2022-02-01 19:00:00|537.23|535.23|537.01|535.01|537.23|535.23|537.01|535.01|0
1643742010000|2022-02-01 19:00:10|536.57|534.57|536.34|534.34|536.57|534.57|535.68|533.68|0
1643742020000|2022-02-01 19:00:20|536.57|534.57|536.45|534.45|536.57|534.57|536.12|534.12|0
1643742030000|2022-02-01 19:00:30|537.23|535.23|537.23|535.23|537.23|535.23|536.57|534.57|0
1643742040000|2022-02-01 19:00:40|537.67|535.67|537.67|535.67|537.67|535.67|537.67|535.67|0
1643742050000|2022-02-01 19:00:50|537.45|535.45|537.89|535.89|537.89|535.89|537.45|535.45|0
1643742060000|2022-02-01 19:01:00|538.11|536.11|539.22|537.22|539.22|537.22|538.11|536.11|0
1643742070000|2022-02-01 19:01:10|539.67|537.67|539.77|537.77|539.77|537.77|539.67|537.67|0
1643742080000|2022-02-01 19:01:20|539.89|537.89|539.77|537.77|539.89|537.89|539.44|537.44|0
1643742090000|2022-02-01 19:01:30|539.89|537.89|539.77|537.77|539.89|537.89|539.77|537.77|0
1643742100000|2022-02-01 19:01:40|539.67|537.67|539.67|537.67|539.89|537.89|539.67|537.67|0
1643742110000|2022-02-01 19:01:50|539.44|537.44|539.22|537.22|539.44|537.44|539.22|537.22|0
1643742120000|2022-02-01 19:02:00|539.44|537.44|539.89|537.89|539.89|537.89|539.44|537.44|0
1643742130000|2022-02-01 19:02:10|539.67|537.67|539.89|537.89|539.89|537.89|539.67|537.67|0
1643742150000|2022-02-01 19:02:30|539.66|537.66|539.22|537.22|539.66|537.66|539|537|0
1643742160000|2022-02-01 19:02:40|539|537|539.44|537.44|539.44|537.44|539|537|0
1643742170000|2022-02-01 19:02:50|539.22|537.22|539.66|537.66|539.66|537.66|539.22|537.22|0
1643742180000|2022-02-01 19:03:00|539.44|537.44|539.22|537.22|539.44|537.44|539|537|0
1643742190000|2022-02-01 19:03:10|539|537|539.11|537.11|539.11|537.11|539|537|0
1643742200000|2022-02-01 19:03:20|538.78|536.78|538.88|536.88|538.88|536.88|538.78|536.78|0
1643742210000|2022-02-01 19:03:30|538.78|536.78|539|537|539|537|538.78|536.78|0
1643742220000|2022-02-01 19:03:40|538.78|536.78|538.78|536.78|539|537|538.78|536.78|0
1643742230000|2022-02-01 19:03:50|538.66|536.66|537.89|535.89|538.78|536.78|537.89|535.89|0
1643742240000|2022-02-01 19:04:00|538.56|536.56|538.44|536.44|538.56|536.56|538.22|536.22|0
1643742250000|2022-02-01 19:04:10|538.56|536.56|538.33|536.33|538.78|536.78|538.33|536.33|0
1643742260000|2022-02-01 19:04:20|538.56|536.56|538.78|536.78|538.78|536.78|538.56|536.56|0
1643742270000|2022-02-01 19:04:30|538.56|536.56|538.33|536.33|538.56|536.56|538.33|536.33|0
1643742280000|2022-02-01 19:04:40|538.56|536.56|538.11|536.11|538.56|536.56|538.11|536.11|0
1643742290000|2022-02-01 19:04:50|538.33|536.33|537.89|535.89|538.33|536.33|537.89|535.89|0
1643742300000|2022-02-01 19:05:00|537.67|535.67|537.23|535.23|537.67|535.67|537|535|0
1643742310000|2022-02-01 19:05:10|537|535|536.56|534.56|537|535|536.56|534.56|0
1643742320000|2022-02-01 19:05:20|536.78|534.78|537|535|537|535|536.78|534.78|0
1643742330000|2022-02-01 19:05:30|537.23|535.23|537.89|535.89|538.11|536.11|537.23|535.23|0
1643742340000|2022-02-01 19:05:40|538.11|536.11|537.67|535.67|538.11|536.11|537.67|535.67|0
1643742350000|2022-02-01 19:05:50|537.89|535.89|537.89|535.89|538.11|536.11|537.89|535.89|0
1643742360000|2022-02-01 19:06:00|538.11|536.11|538.44|536.44|538.55|536.55|538.11|536.11|0
1643742370000|2022-02-01 19:06:10|538.55|536.55|538.33|536.33|538.55|536.55|538.33|536.33|0
1643742380000|2022-02-01 19:06:20|538.22|536.22|538.33|536.33|538.33|536.33|538.22|536.22|0
1643742390000|2022-02-01 19:06:30|538.55|536.55|537.55|535.55|538.55|536.55|537.55|535.55|0
1643742400000|2022-02-01 19:06:40|537|535|537|535|537.23|535.23|536.89|534.89|0
1643742410000|2022-02-01 19:06:50|537.11|535.11|537.23|535.23|537.67|535.67|537.11|535.11|0
1643742420000|2022-02-01 19:07:00|537|535|536.78|534.78|537|535|536.56|534.56|0
1643742430000|2022-02-01 19:07:10|537|535|537.22|535.22|537.22|535.22|537|535|0
1643742440000|2022-02-01 19:07:20|537.33|535.33|537.67|535.67|537.89|535.89|537.33|535.33|0
1643742450000|2022-02-01 19:07:30|537.45|535.45|537.45|535.45|537.67|535.67|537.45|535.45|0
1643742460000|2022-02-01 19:07:40|537.33|535.33|537|535|537.33|535.33|537|535|0
1643742470000|2022-02-01 19:07:50|537.11|535.11|537.22|535.22|537.22|535.22|537|535|0
1643742480000|2022-02-01 19:08:00|537|535|537|535|537|535|536.78|534.78|0
1643742490000|2022-02-01 19:08:10|537.22|535.22|537.45|535.45|537.67|535.67|537.22|535.22|0
1643742500000|2022-02-01 19:08:20|537.33|535.33|537.45|535.45|537.45|535.45|537|535|0
1643742510000|2022-02-01 19:08:30|537.22|535.22|537.45|535.45|537.45|535.45|537.22|535.22|0
1643742520000|2022-02-01 19:08:40|537.22|535.22|537.22|535.22|537.45|535.45|537.22|535.22|0
1643742530000|2022-02-01 19:08:50|537.45|535.45|537.55|535.55|537.67|535.67|537.45|535.45|0
1643742540000|2022-02-01 19:09:00|537.89|535.89|538.22|536.22|538.22|536.22|537.77|535.77|0
1643742550000|2022-02-01 19:09:10|538.11|536.11|538.55|536.55|538.55|536.55|538.11|536.11|0
1643742560000|2022-02-01 19:09:20|538.66|536.66|537.99|535.99|538.66|536.66|537.99|535.99|0
1643742570000|2022-02-01 19:09:30|538.11|536.11|538.33|536.33|538.33|536.33|537.89|535.89|0
1643742580000|2022-02-01 19:09:40|537.89|535.89|537.99|535.99|538.11|536.11|537.89|535.89|0
1643742590000|2022-02-01 19:09:50|537.89|535.89|538.21|536.21|538.44|536.44|537.89|535.89|0
1643742600000|2022-02-01 19:10:00|538.33|536.33|538.33|536.33|538.55|536.55|538.21|536.21|0
1643742610000|2022-02-01 19:10:10|538.44|536.44|538.66|536.66|538.66|536.66|538.44|536.44|0
1643742620000|2022-02-01 19:10:20|538.55|536.55|538.55|536.55|538.66|536.66|538.33|536.33|0
1643742630000|2022-02-01 19:10:30|538.44|536.44|538.44|536.44|538.55|536.55|538.21|536.21|0
1643742640000|2022-02-01 19:10:40|538.21|536.21|538.21|536.21|538.21|536.21|538.11|536.11|0
1643742650000|2022-02-01 19:10:50|538.11|536.11|537.67|535.67|538.11|536.11|537.55|535.55|0
1643742660000|2022-02-01 19:11:00|537.89|535.89|538.66|536.66|538.66|536.66|537.89|535.89|0
1643742670000|2022-02-01 19:11:10|538.55|536.55|539.88|537.88|539.88|537.88|538.55|536.55|0
1643742680000|2022-02-01 19:11:20|539.66|537.66|540.32|538.32|540.32|538.32|539.66|537.66|0
1643742700000|2022-02-01 19:11:40|540.55|538.55|540.77|538.77|540.99|538.99|540.55|538.55|0
1643742710000|2022-02-01 19:11:50|540.99|538.99|540.1|538.1|540.99|538.99|540.1|538.1|0
1643742720000|2022-02-01 19:12:00|539.88|537.88|539.88|537.88|539.88|537.88|539.88|537.88|0
1643742730000|2022-02-01 19:12:10|539.76|537.76|539.88|537.88|539.88|537.88|539.44|537.44|0
1643742740000|2022-02-01 19:12:20|539.66|537.66|538.77|536.77|539.66|537.66|538.55|536.55|0
1643742750000|2022-02-01 19:12:30|538.55|536.55|536.78|534.78|538.55|536.55|536.78|534.78|0
1643742760000|2022-02-01 19:12:40|536.56|534.56|535.89|533.89|536.78|534.78|535.89|533.89|0
1643742770000|2022-02-01 19:12:50|535.67|533.67|535.01|533.01|535.67|533.67|534.34|532.34|0
1643742780000|2022-02-01 19:13:00|535.23|533.23|535.67|533.67|535.67|533.67|535.23|533.23|0
1643742790000|2022-02-01 19:13:10|535.89|533.89|535.89|533.89|535.89|533.89|535.45|533.45|0
1643742800000|2022-02-01 19:13:20|536.11|534.11|535.67|533.67|536.11|534.11|535.67|533.67|0
1643742810000|2022-02-01 19:13:30|534.79|532.79|534.12|532.12|534.79|532.79|533.24|531.24|0
1643742820000|2022-02-01 19:13:40|533.68|531.68|533.68|531.68|533.68|531.68|533.02|531.02|0
1643742830000|2022-02-01 19:13:50|533.24|531.24|533.57|531.57|533.68|531.68|533.24|531.24|0
1643742840000|2022-02-01 19:14:00|533.68|531.68|534.12|532.12|534.34|532.34|533.68|531.68|0
1643742850000|2022-02-01 19:14:10|533.79|531.79|533.68|531.68|533.79|531.79|533.46|531.46|0
1643742860000|2022-02-01 19:14:20|533.46|531.46|534.34|532.34|534.34|532.34|533.46|531.46|0
1643742870000|2022-02-01 19:14:30|534.23|532.23|534.89|532.89|535.01|533.01|534.12|532.12|0
1643742880000|2022-02-01 19:14:40|535.01|533.01|535.23|533.23|535.45|533.45|535.01|533.01|0
1643742890000|2022-02-01 19:14:50|535.01|533.01|535.67|533.67|535.67|533.67|535.01|533.01|0
1643742900000|2022-02-01 19:15:00|536.11|534.11|537.66|535.66|537.66|535.66|536.11|534.11|0
1643742910000|2022-02-01 19:15:10|537|535|537.88|535.88|537.88|535.88|537|535|0
1643742920000|2022-02-01 19:15:20|537.99|535.99|537.44|535.44|537.99|535.99|537.44|535.44|0
1643742930000|2022-02-01 19:15:30|536.78|534.78|537.1|535.1|537.1|535.1|536.78|534.78|0
1643742940000|2022-02-01 19:15:40|537.22|535.22|537.44|535.44|537.66|535.66|537.22|535.22|0
1643742950000|2022-02-01 19:15:50|537.66|535.66|537.77|535.77|537.88|535.88|537.66|535.66|0
1643742960000|2022-02-01 19:16:00|537.88|535.88|537.44|535.44|537.88|535.88|537.44|535.44|0
1643742970000|2022-02-01 19:16:10|537.66|535.66|536.78|534.78|537.66|535.66|536.78|534.78|0
1643742980000|2022-02-01 19:16:20|537|535|537.22|535.22|537.22|535.22|537|535|0
1643742990000|2022-02-01 19:16:30|537.44|535.44|537.22|535.22|537.44|535.44|537.22|535.22|0
1643743000000|2022-02-01 19:16:40|537.44|535.44|537|535|537.55|535.55|537|535|0
1643743010000|2022-02-01 19:16:50|536.78|534.78|536.33|534.33|536.78|534.78|536.11|534.11|0
1643743020000|2022-02-01 19:17:00|536.22|534.22|536.33|534.33|536.66|534.66|536.22|534.22|0
1643743030000|2022-02-01 19:17:10|536.11|534.11|535.45|533.45|536.11|534.11|534.78|532.78|0
1643743040000|2022-02-01 19:17:20|534.89|532.89|535.67|533.67|535.67|533.67|534.89|532.89|0
1643743050000|2022-02-01 19:17:30|535.77|533.77|535.33|533.33|535.77|533.77|535.33|533.33|0
1643743060000|2022-02-01 19:17:40|535.45|533.45|535.23|533.23|535.45|533.45|535.23|533.23|0
1643743070000|2022-02-01 19:17:50|534.12|532.12|534.78|532.78|534.78|532.78|534.12|532.12|0
1643743080000|2022-02-01 19:18:00|534.56|532.56|535.23|533.23|535.23|533.23|534.56|532.56|0
1643743090000|2022-02-01 19:18:10|535.33|533.33|535.45|533.45|535.45|533.45|535.33|533.33|0
1643743100000|2022-02-01 19:18:20|535.67|533.67|535.89|533.89|535.89|533.89|535.33|533.33|0
1643743110000|2022-02-01 19:18:30|535.67|533.67|535.67|533.67|535.89|533.89|535.67|533.67|0
1643743120000|2022-02-01 19:18:40|535.45|533.45|535.45|533.45|535.55|533.55|535.45|533.45|0
1643743130000|2022-02-01 19:18:50|535.67|533.67|535.45|533.45|535.67|533.67|535.45|533.45|0
1643743140000|2022-02-01 19:19:00|536.11|534.11|535.67|533.67|536.11|534.11|535.55|533.55|0
1643743150000|2022-02-01 19:19:10|535.89|533.89|535.67|533.67|535.89|533.89|535.67|533.67|0
1643743160000|2022-02-01 19:19:20|535.55|533.55|535.89|533.89|535.89|533.89|535.55|533.55|0
1643743180000|2022-02-01 19:19:40|535.67|533.67|535.67|533.67|535.67|533.67|535.45|533.45|0
1643743190000|2022-02-01 19:19:50|535.55|533.55|534.56|532.56|535.55|533.55|534.56|532.56|0
1643743200000|2022-02-01 19:20:00|534.78|532.78|533.34|531.34|534.78|532.78|533.34|531.34|0
1643743210000|2022-02-01 19:20:10|533.23|531.23|533.01|531.01|533.23|531.23|533.01|531.01|0
1643743220000|2022-02-01 19:20:20|531.25|529.25|530.36|528.36|531.25|529.25|530.36|528.36|0
1643743230000|2022-02-01 19:20:30|529.7|527.7|529.7|527.7|530.36|528.36|529.7|527.7|0
1643743240000|2022-02-01 19:20:40|529.81|527.81|531.25|529.25|531.25|529.25|529.81|527.81|0
1643743250000|2022-02-01 19:20:50|530.81|528.81|530.91|528.91|531.03|529.03|530.59|528.59|0
1643743260000|2022-02-01 19:21:00|531.03|529.03|530.58|528.58|531.03|529.03|530.58|528.58|0
1643743270000|2022-02-01 19:21:10|530.03|528.03|530.36|528.36|530.36|528.36|530.03|528.03|0
1643743280000|2022-02-01 19:21:20|529.48|527.48|529.7|527.7|529.7|527.7|529.48|527.48|0
1643743290000|2022-02-01 19:21:30|529.92|527.92|529.7|527.7|529.92|527.92|529.48|527.48|0
1643743300000|2022-02-01 19:21:40|529.48|527.48|530.14|528.14|530.14|528.14|529.48|527.48|0
1643743310000|2022-02-01 19:21:50|529.92|527.92|529.7|527.7|529.92|527.92|529.7|527.7|0
1643743320000|2022-02-01 19:22:00|529.92|527.92|530.58|528.58|530.58|528.58|529.92|527.92|0
1643743330000|2022-02-01 19:22:10|531.25|529.25|531.03|529.03|531.25|529.25|531.03|529.03|0
1643743340000|2022-02-01 19:22:20|531.47|529.47|531.47|529.47|531.91|529.91|531.47|529.47|0
1643743350000|2022-02-01 19:22:30|531.25|529.25|531.47|529.47|531.47|529.47|531.25|529.25|0
1643743360000|2022-02-01 19:22:40|531.91|529.91|531.91|529.91|531.91|529.91|531.47|529.47|0
1643743370000|2022-02-01 19:22:50|532.13|530.13|531.69|529.69|532.13|530.13|531.69|529.69|0
1643743380000|2022-02-01 19:23:00|531.25|529.25|530.8|528.8|531.25|529.25|530.8|528.8|0
1643743390000|2022-02-01 19:23:10|531.25|529.25|531.02|529.02|531.25|529.25|530.8|528.8|0
1643743400000|2022-02-01 19:23:20|530.8|528.8|531.69|529.69|531.69|529.69|530.8|528.8|0
1643743410000|2022-02-01 19:23:30|531.47|529.47|532.01|530.01|532.13|530.13|531.47|529.47|0
1643743420000|2022-02-01 19:23:40|531.69|529.69|531.69|529.69|531.69|529.69|531.69|529.69|0
1643743430000|2022-02-01 19:23:50|531.79|529.79|531.91|529.91|531.91|529.91|531.79|529.79|0
1643743440000|2022-02-01 19:24:00|532.13|530.13|533.23|531.23|533.23|531.23|532.13|530.13|0
1643743450000|2022-02-01 19:24:10|533.01|531.01|533.45|531.45|533.45|531.45|533.01|531.01|0
1643743460000|2022-02-01 19:24:20|533.01|531.01|533.56|531.56|533.56|531.56|532.57|530.57|0
1643743470000|2022-02-01 19:24:30|533.23|531.23|532.57|530.57|533.23|531.23|532.57|530.57|0
1643743480000|2022-02-01 19:24:40|532.79|530.79|533.01|531.01|533.01|531.01|532.79|530.79|0
1643743490000|2022-02-01 19:24:50|533.12|531.12|533.12|531.12|533.23|531.23|533.01|531.01|0
1643743500000|2022-02-01 19:25:00|533.01|531.01|532.57|530.57|533.01|531.01|532.57|530.57|0
1643743510000|2022-02-01 19:25:10|532.79|530.79|533.23|531.23|533.89|531.89|532.57|530.57|0
1643743520000|2022-02-01 19:25:20|533.34|531.34|532.57|530.57|533.34|531.34|532.57|530.57|0
1643743530000|2022-02-01 19:25:30|532.67|530.67|531.69|529.69|532.67|530.67|531.69|529.69|0
1643743540000|2022-02-01 19:25:40|531.02|529.02|531.46|529.46|531.46|529.46|530.69|528.69|0
1643743550000|2022-02-01 19:25:50|531.24|529.24|531.79|529.79|531.79|529.79|531.24|529.24|0
1643743560000|2022-02-01 19:26:00|531.68|529.68|532.13|530.13|532.35|530.35|531.68|529.68|0
1643743570000|2022-02-01 19:26:10|531.91|529.91|531.02|529.02|531.91|529.91|531.02|529.02|0
1643743580000|2022-02-01 19:26:20|531.13|529.13|531.46|529.46|531.68|529.68|531.13|529.13|0
1643743590000|2022-02-01 19:26:30|531.91|529.91|532.45|530.45|532.45|530.45|531.91|529.91|0
1643743600000|2022-02-01 19:26:40|532.35|530.35|533.01|531.01|533.01|531.01|532.35|530.35|0
1643743610000|2022-02-01 19:26:50|532.79|530.79|532.79|530.79|533.01|531.01|532.79|530.79|0
1643743620000|2022-02-01 19:27:00|532.35|530.35|532.57|530.57|532.57|530.57|532.35|530.35|0
1643743630000|2022-02-01 19:27:10|532.89|530.89|533.45|531.45|533.45|531.45|532.89|530.89|0
1643743640000|2022-02-01 19:27:20|533.23|531.23|533.23|531.23|533.34|531.34|533.23|531.23|0
1643743650000|2022-02-01 19:27:30|533.11|531.11|532.57|530.57|533.11|531.11|532.57|530.57|0
1643743660000|2022-02-01 19:27:40|533.01|531.01|533.01|531.01|533.01|531.01|532.57|530.57|0
1643743670000|2022-02-01 19:27:50|532.89|530.89|533.23|531.23|533.23|531.23|532.89|530.89|0
1643743680000|2022-02-01 19:28:00|532.89|530.89|533.01|531.01|533.23|531.23|532.89|530.89|0
1643743690000|2022-02-01 19:28:10|533.23|531.23|532.57|530.57|533.23|531.23|532.57|530.57|0
1643743700000|2022-02-01 19:28:20|532.35|530.35|532.89|530.89|532.89|530.89|532.35|530.35|0
1643743710000|2022-02-01 19:28:30|532.79|530.79|532.79|530.79|532.79|530.79|532.45|530.45|0
1643743720000|2022-02-01 19:28:40|532.57|530.57|532.79|530.79|533.23|531.23|532.57|530.57|0
1643743730000|2022-02-01 19:28:50|533.01|531.01|532.79|530.79|533.01|531.01|532.79|530.79|0
1643743740000|2022-02-01 19:29:00|533.01|531.01|533.67|531.67|533.67|531.67|533.01|531.01|0
1643743750000|2022-02-01 19:29:10|534.33|532.33|534.11|532.11|534.33|532.33|534.11|532.11|0
1643743760000|2022-02-01 19:29:20|534.33|532.33|534.55|532.55|535|533|534.33|532.33|0
1643743770000|2022-02-01 19:29:30|534.33|532.33|534.55|532.55|534.78|532.78|534.33|532.33|0
1643743780000|2022-02-01 19:29:40|535|533|535|533|535|533|535|533|0
1643743790000|2022-02-01 19:29:50|534.78|532.78|534.66|532.66|534.78|532.78|534.44|532.44|0
1643743800000|2022-02-01 19:30:00|536.54|534.54|536.32|534.32|536.54|534.54|536.32|534.32|0
1643743810000|2022-02-01 19:30:10|536.54|534.54|535.88|533.88|536.54|534.54|535.88|533.88|0
1643743820000|2022-02-01 19:30:20|536.32|534.32|536.54|534.54|536.77|534.77|536.32|534.32|0
1643743830000|2022-02-01 19:30:30|536.43|534.43|536.32|534.32|536.54|534.54|536.32|534.32|0
1643743840000|2022-02-01 19:30:40|536.1|534.1|536.1|534.1|536.21|534.21|536.1|534.1|0
1643743850000|2022-02-01 19:30:50|536.21|534.21|535.22|533.22|536.21|534.21|535.22|533.22|0
1643743860000|2022-02-01 19:31:00|535.32|533.32|535.44|533.44|535.44|533.44|535.22|533.22|0
1643743870000|2022-02-01 19:31:10|535|533|535.22|533.22|535.22|533.22|535|533|0
1643743880000|2022-02-01 19:31:20|535.66|533.66|535.44|533.44|535.66|533.66|535.32|533.32|0
1643743890000|2022-02-01 19:31:30|535.66|533.66|536.43|534.43|536.54|534.54|535.66|533.66|0
1643743900000|2022-02-01 19:31:40|536.54|534.54|536.76|534.76|537.65|535.65|536.54|534.54|0
1643743910000|2022-02-01 19:31:50|536.99|534.99|536.76|534.76|536.99|534.99|536.76|534.76|0
1643743920000|2022-02-01 19:32:00|535.88|533.88|536.32|534.32|536.32|534.32|535.88|533.88|0
1643743930000|2022-02-01 19:32:10|536.1|534.1|536.32|534.32|536.32|534.32|536.1|534.1|0
1643743940000|2022-02-01 19:32:20|536.1|534.1|536.1|534.1|536.1|534.1|535.66|533.66|0
1643743950000|2022-02-01 19:32:30|535.88|533.88|535.44|533.44|535.88|533.88|535.44|533.44|0
1643743960000|2022-02-01 19:32:40|535.66|533.66|536.1|534.1|536.1|534.1|535.66|533.66|0
1643743970000|2022-02-01 19:32:50|536.32|534.32|535.88|533.88|536.32|534.32|535.76|533.76|0
1643743980000|2022-02-01 19:33:00|535.66|533.66|535.66|533.66|535.88|533.88|535.66|533.66|0
1643743990000|2022-02-01 19:33:10|535.88|533.88|535.88|533.88|536.1|534.1|535.88|533.88|0
1643744000000|2022-02-01 19:33:20|535.66|533.66|536.32|534.32|536.54|534.54|535.66|533.66|0
1643744010000|2022-02-01 19:33:30|536.1|534.1|535.88|533.88|536.1|534.1|535.88|533.88|0
1643744020000|2022-02-01 19:33:40|536.32|534.32|536.76|534.76|536.76|534.76|536.21|534.21|0
1643744030000|2022-02-01 19:33:50|536.98|534.98|536.76|534.76|536.98|534.98|536.54|534.54|0
1643744040000|2022-02-01 19:34:00|536.54|534.54|536.1|534.1|536.54|534.54|536.1|534.1|0
1643744050000|2022-02-01 19:34:10|536.21|534.21|536.32|534.32|536.32|534.32|536.1|534.1|0
1643744060000|2022-02-01 19:34:20|536.1|534.1|536.98|534.98|536.98|534.98|536.1|534.1|0
1643744070000|2022-02-01 19:34:30|536.76|534.76|536.65|534.65|536.76|534.76|536.65|534.65|0
1643744080000|2022-02-01 19:34:40|536.76|534.76|536.76|534.76|536.76|534.76|536.54|534.54|0
1643744090000|2022-02-01 19:34:50|536.65|534.65|536.54|534.54|537.21|535.21|536.54|534.54|0
1643744100000|2022-02-01 19:35:00|536.98|534.98|536.98|534.98|536.98|534.98|536.76|534.76|0
1643744110000|2022-02-01 19:35:10|536.54|534.54|536.54|534.54|536.54|534.54|536.54|534.54|0
1643744120000|2022-02-01 19:35:20|536.65|534.65|536.76|534.76|536.87|534.87|536.65|534.65|0
1643744130000|2022-02-01 19:35:30|537.2|535.2|537.2|535.2|537.43|535.43|537.2|535.2|0
1643744140000|2022-02-01 19:35:40|537.31|535.31|536.98|534.98|537.31|535.31|536.98|534.98|0
1643744150000|2022-02-01 19:35:50|536.32|534.32|535.43|533.43|536.32|534.32|535.21|533.21|0
1643744160000|2022-02-01 19:36:00|534.77|532.77|533.22|531.22|534.77|532.77|532.23|530.23|0
1643744170000|2022-02-01 19:36:10|533.67|531.67|533.89|531.89|534.11|532.11|533.67|531.67|0
1643744180000|2022-02-01 19:36:20|534.11|532.11|534.11|532.11|534.43|532.43|534.11|532.11|0
1643744190000|2022-02-01 19:36:30|533.77|531.77|534.11|532.11|534.11|532.11|533.77|531.77|0
1643744200000|2022-02-01 19:36:40|534.33|532.33|534.77|532.77|534.99|532.99|534.33|532.33|0
1643744210000|2022-02-01 19:36:50|534.88|532.88|535.65|533.65|535.65|533.65|534.88|532.88|0
1643744220000|2022-02-01 19:37:00|534.99|532.99|535.21|533.21|535.21|533.21|534.43|532.43|0
1643744230000|2022-02-01 19:37:10|535.43|533.43|534.99|532.99|535.43|533.43|534.99|532.99|0
1643744240000|2022-02-01 19:37:20|535.43|533.43|535.43|533.43|535.43|533.43|535.43|533.43|0
1643744250000|2022-02-01 19:37:30|535.32|533.32|535.88|533.88|535.88|533.88|535.32|533.32|0
1643744260000|2022-02-01 19:37:40|535.65|533.65|535.88|533.88|535.88|533.88|535.43|533.43|0
1643744270000|2022-02-01 19:37:50|535.21|533.21|535.43|533.43|535.54|533.54|535.21|533.21|0
1643744280000|2022-02-01 19:38:00|535.54|533.54|536.32|534.32|536.32|534.32|535.54|533.54|0
1643744290000|2022-02-01 19:38:10|536.2|534.2|536.2|534.2|536.32|534.32|536.1|534.1|0
1643744300000|2022-02-01 19:38:20|536.32|534.32|535.98|533.98|536.32|534.32|535.98|533.98|0
1643744310000|2022-02-01 19:38:30|536.54|534.54|536.1|534.1|536.54|534.54|536.1|534.1|0
1643744320000|2022-02-01 19:38:40|535.87|533.87|535.98|533.98|535.98|533.98|535.65|533.65|0
1643744330000|2022-02-01 19:38:50|536.1|534.1|536.76|534.76|536.76|534.76|536.1|534.1|0
1643744340000|2022-02-01 19:39:00|536.42|534.42|535.43|533.43|536.42|534.42|535.43|533.43|0
1643744350000|2022-02-01 19:39:10|534.77|532.77|534.55|532.55|534.77|532.77|534.55|532.55|0
1643744360000|2022-02-01 19:39:20|534.99|532.99|535.21|533.21|535.32|533.32|534.99|532.99|0
1643744370000|2022-02-01 19:39:30|534.99|532.99|534.99|532.99|535.21|533.21|534.99|532.99|0
1643744380000|2022-02-01 19:39:40|534.87|532.87|535.21|533.21|535.21|533.21|534.77|532.77|0
1643744390000|2022-02-01 19:39:50|534.99|532.99|535.21|533.21|535.21|533.21|534.99|532.99|0
1643744400000|2022-02-01 19:40:00|535.65|533.65|536.32|534.32|536.32|534.32|535.65|533.65|0
1643744410000|2022-02-01 19:40:10|536.1|534.1|534.99|532.99|536.32|534.32|534.99|532.99|0
1643744420000|2022-02-01 19:40:20|535.21|533.21|534.33|532.33|535.21|533.21|534.33|532.33|0
1643744430000|2022-02-01 19:40:30|534.1|532.1|534.33|532.33|534.87|532.87|534.1|532.1|0
1643744440000|2022-02-01 19:40:40|534.1|532.1|534.33|532.33|534.33|532.33|534.1|532.1|0
1643744450000|2022-02-01 19:40:50|534.1|532.1|534.1|532.1|534.33|532.33|534.1|532.1|0
1643744460000|2022-02-01 19:41:00|533.44|531.44|534.1|532.1|534.1|532.1|533.44|531.44|0
1643744470000|2022-02-01 19:41:10|533.66|531.66|534.55|532.55|534.55|532.55|533.66|531.66|0
1643744480000|2022-02-01 19:41:20|534.21|532.21|533.99|531.99|534.21|532.21|533.99|531.99|0
1643744490000|2022-02-01 19:41:30|534.1|532.1|534.1|532.1|534.1|532.1|533.99|531.99|0
1643744500000|2022-02-01 19:41:40|534.21|532.21|534.1|532.1|534.21|532.21|534.1|532.1|0
1643744510000|2022-02-01 19:41:50|533.88|531.88|534.55|532.55|534.55|532.55|533.88|531.88|0
1643744520000|2022-02-01 19:42:00|534.87|532.87|535.21|533.21|535.21|533.21|534.87|532.87|0
1643744530000|2022-02-01 19:42:10|534.99|532.99|534.87|532.87|535.21|533.21|534.87|532.87|0
1643744540000|2022-02-01 19:42:20|534.77|532.77|535.09|533.09|535.43|533.43|534.77|532.77|0
1643744550000|2022-02-01 19:42:30|535.21|533.21|535.21|533.21|535.43|533.43|535.21|533.21|0
1643744560000|2022-02-01 19:42:40|534.21|532.21|534.1|532.1|534.21|532.21|534.1|532.1|0
1643744570000|2022-02-01 19:42:50|534.77|532.77|534.54|532.54|534.77|532.77|534.54|532.54|0
1643744580000|2022-02-01 19:43:00|534.77|532.77|535.65|533.65|535.65|533.65|534.77|532.77|0
1643744590000|2022-02-01 19:43:10|536.09|534.09|535.43|533.43|536.09|534.09|535.43|533.43|0
1643744600000|2022-02-01 19:43:20|535.87|533.87|535.09|533.09|535.87|533.87|535.09|533.09|0
1643744610000|2022-02-01 19:43:30|535.21|533.21|535.65|533.65|536.2|534.2|535.21|533.21|0
1643744620000|2022-02-01 19:43:40|535.87|533.87|535.65|533.65|535.87|533.87|535.65|533.65|0
1643744630000|2022-02-01 19:43:50|535.43|533.43|535.43|533.43|535.43|533.43|534.99|532.99|0
1643744640000|2022-02-01 19:44:00|535.21|533.21|535.09|533.09|535.21|533.21|534.99|532.99|0
1643744650000|2022-02-01 19:44:10|534.99|532.99|536.09|534.09|536.31|534.31|534.99|532.99|0
1643744660000|2022-02-01 19:44:20|536.76|534.76|536.76|534.76|536.76|534.76|536.53|534.53|0
1643744670000|2022-02-01 19:44:30|536.53|534.53|536.2|534.2|536.53|534.53|536.2|534.2|0
1643744680000|2022-02-01 19:44:40|536.53|534.53|536.31|534.31|536.53|534.53|536.31|534.31|0
1643744690000|2022-02-01 19:44:50|536.64|534.64|536.53|534.53|536.76|534.76|536.53|534.53|0
1643744700000|2022-02-01 19:45:00|536.76|534.76|536.31|534.31|536.76|534.76|536.31|534.31|0
1643744710000|2022-02-01 19:45:10|536.09|534.09|537.97|535.97|537.97|535.97|536.09|534.09|0
1643744720000|2022-02-01 19:45:20|537.2|535.2|537.08|535.08|537.2|535.2|536.98|534.98|0
1643744730000|2022-02-01 19:45:30|536.98|534.98|538.08|536.08|538.08|536.08|536.98|534.98|0
1643744740000|2022-02-01 19:45:40|538.53|536.53|538.53|536.53|538.75|536.75|538.53|536.53|0
1643744750000|2022-02-01 19:45:50|538.63|536.63|537.64|535.64|538.63|536.63|537.64|535.64|0
1643744760000|2022-02-01 19:46:00|537.86|535.86|537.86|535.86|537.86|535.86|537.64|535.64|0
1643744770000|2022-02-01 19:46:10|537.42|535.42|537.64|535.64|537.64|535.64|537.2|535.2|0
1643744780000|2022-02-01 19:46:20|537.2|535.2|536.98|534.98|537.2|535.2|536.98|534.98|0
1643744790000|2022-02-01 19:46:30|537.2|535.2|537.3|535.3|537.42|535.42|537.08|535.08|0
1643744800000|2022-02-01 19:46:40|537.42|535.42|537.2|535.2|537.86|535.86|537.2|535.2|0
1643744810000|2022-02-01 19:46:50|536.98|534.98|537.2|535.2|537.2|535.2|536.98|534.98|0
1643744820000|2022-02-01 19:47:00|536.98|534.98|536.75|534.75|536.98|534.98|536.75|534.75|0
1643744830000|2022-02-01 19:47:10|536.53|534.53|536.64|534.64|536.75|534.75|536.53|534.53|0
1643744840000|2022-02-01 19:47:20|536.53|534.53|536.53|534.53|536.53|534.53|536.31|534.31|0
1643744850000|2022-02-01 19:47:30|536.86|534.86|536.64|534.64|537.2|535.2|536.64|534.64|0
1643744860000|2022-02-01 19:47:40|536.53|534.53|536.53|534.53|536.53|534.53|536.09|534.09|0
1643744870000|2022-02-01 19:47:50|536.42|534.42|536.53|534.53|536.53|534.53|536.42|534.42|0
1643744880000|2022-02-01 19:48:00|536.97|534.97|536.53|534.53|536.97|534.97|536.53|534.53|0
1643744890000|2022-02-01 19:48:10|536.75|534.75|536.53|534.53|536.75|534.75|536.53|534.53|0
1643744900000|2022-02-01 19:48:20|536.75|534.75|536.75|534.75|536.97|534.97|536.75|534.75|0
1643744910000|2022-02-01 19:48:30|536.97|534.97|536.75|534.75|536.97|534.97|536.75|534.75|0
1643744920000|2022-02-01 19:48:40|536.53|534.53|535.43|533.43|536.53|534.53|535.43|533.43|0
1643744930000|2022-02-01 19:48:50|534.98|532.98|535.65|533.65|535.65|533.65|534.98|532.98|0
1643744940000|2022-02-01 19:49:00|535.87|533.87|536.53|534.53|536.53|534.53|535.87|533.87|0
1643744950000|2022-02-01 19:49:10|536.75|534.75|536.53|534.53|536.97|534.97|536.53|534.53|0
1643744960000|2022-02-01 19:49:20|536.75|534.75|536.97|534.97|536.97|534.97|536.75|534.75|0
1643744970000|2022-02-01 19:49:30|536.31|534.31|536.75|534.75|536.75|534.75|536.31|534.31|0
1643744980000|2022-02-01 19:49:40|536.53|534.53|536.75|534.75|536.75|534.75|536.53|534.53|0
1643744990000|2022-02-01 19:49:50|536.31|534.31|536.19|534.19|536.31|534.31|535.87|533.87|0
1643745000000|2022-02-01 19:50:00|535.97|533.97|536.09|534.09|536.09|534.09|535.87|533.87|0
1643745010000|2022-02-01 19:50:10|536.31|534.31|536.53|534.53|536.75|534.75|536.31|534.31|0
1643745020000|2022-02-01 19:50:20|536.75|534.75|536.31|534.31|536.75|534.75|536.31|534.31|0
1643745030000|2022-02-01 19:50:30|536.19|534.19|534.54|532.54|536.19|534.19|534.54|532.54|0
1643745040000|2022-02-01 19:50:40|534.76|532.76|534.87|532.87|535.2|533.2|534.76|532.76|0
1643745050000|2022-02-01 19:50:50|534.98|532.98|534.54|532.54|534.98|532.98|534.54|532.54|0
1643745060000|2022-02-01 19:51:00|533.65|531.65|533.21|531.21|533.65|531.65|532.55|530.55|0
1643745070000|2022-02-01 19:51:10|532.99|530.99|533.98|531.98|533.98|531.98|532.99|530.99|0
1643745080000|2022-02-01 19:51:20|534.32|532.32|534.64|532.64|534.76|532.76|534.32|532.32|0
1643745090000|2022-02-01 19:51:30|534.76|532.76|535.42|533.42|535.42|533.42|534.76|532.76|0
1643745100000|2022-02-01 19:51:40|535.2|533.2|535.2|533.2|535.64|533.64|535.2|533.2|0
1643745110000|2022-02-01 19:51:50|535.42|533.42|534.76|532.76|535.42|533.42|534.76|532.76|0
1643745120000|2022-02-01 19:52:00|535.09|533.09|535.42|533.42|535.42|533.42|535.09|533.09|0
1643745130000|2022-02-01 19:52:10|535.87|533.87|535.64|533.64|535.87|533.87|535.64|533.64|0
1643745140000|2022-02-01 19:52:20|535.87|533.87|535.97|533.97|536.31|534.31|535.87|533.87|0
1643745150000|2022-02-01 19:52:30|535.87|533.87|536.53|534.53|536.53|534.53|535.87|533.87|0
1643745160000|2022-02-01 19:52:40|536.31|534.31|536.09|534.09|536.31|534.31|535.86|533.86|0
1643745170000|2022-02-01 19:52:50|536.31|534.31|536.09|534.09|536.31|534.31|536.09|534.09|0
1643745180000|2022-02-01 19:53:00|535.86|533.86|535.64|533.64|535.86|533.86|535.64|533.64|0
1643745190000|2022-02-01 19:53:10|535.2|533.2|535.64|533.64|535.64|533.64|534.86|532.86|0
1643745200000|2022-02-01 19:53:20|535.75|533.75|535.42|533.42|535.75|533.75|535.2|533.2|0
1643745210000|2022-02-01 19:53:30|535.2|533.2|535.42|533.42|535.42|533.42|534.98|532.98|0
1643745220000|2022-02-01 19:53:40|535.53|533.53|535.2|533.2|535.53|533.53|534.76|532.76|0
1643745230000|2022-02-01 19:53:50|535.09|533.09|534.98|532.98|535.09|533.09|534.98|532.98|0
1643745240000|2022-02-01 19:54:00|535.2|533.2|535.64|533.64|535.64|533.64|535.09|533.09|0
1643745250000|2022-02-01 19:54:10|535.86|533.86|535.64|533.64|536.09|534.09|535.42|533.42|0
1643745260000|2022-02-01 19:54:20|535.86|533.86|535.64|533.64|536.08|534.08|535.64|533.64|0
1643745270000|2022-02-01 19:54:30|535.86|533.86|536.08|534.08|536.08|534.08|535.64|533.64|0
1643745280000|2022-02-01 19:54:40|536.19|534.19|536.08|534.08|536.31|534.31|536.08|534.08|0
1643745290000|2022-02-01 19:54:50|535.42|533.42|535.75|533.75|535.97|533.97|535.42|533.42|0
1643745300000|2022-02-01 19:55:00|535.86|533.86|536.31|534.31|536.31|534.31|535.86|533.86|0
1643745310000|2022-02-01 19:55:10|536.97|534.97|536.85|534.85|537.19|535.19|536.85|534.85|0
1643745320000|2022-02-01 19:55:20|536.97|534.97|537.19|535.19|537.41|535.41|536.97|534.97|0
1643745330000|2022-02-01 19:55:30|537.41|535.41|537.41|535.41|537.41|535.41|537.41|535.41|0
1643745340000|2022-02-01 19:55:40|537.63|535.63|537.86|535.86|537.86|535.86|537.63|535.63|0
1643745350000|2022-02-01 19:55:50|538.08|536.08|537.63|535.63|538.08|536.08|537.63|535.63|0
1643745360000|2022-02-01 19:56:00|537.41|535.41|537.19|535.19|537.41|535.41|537.08|535.08|0
1643745370000|2022-02-01 19:56:10|537.63|535.63|536.97|534.97|537.85|535.85|536.97|534.97|0
1643745380000|2022-02-01 19:56:20|537.41|535.41|537.19|535.19|537.41|535.41|536.75|534.75|0
1643745390000|2022-02-01 19:56:30|536.75|534.75|537.3|535.3|537.3|535.3|536.75|534.75|0
1643745400000|2022-02-01 19:56:40|537.19|535.19|536.97|534.97|537.19|535.19|536.97|534.97|0
1643745410000|2022-02-01 19:56:50|537.19|535.19|536.97|534.97|537.19|535.19|536.97|534.97|0
1643745420000|2022-02-01 19:57:00|534.98|532.98|534.76|532.76|535.3|533.3|534.76|532.76|0
1643745430000|2022-02-01 19:57:10|534.09|532.09|536.08|534.08|536.08|534.08|534.09|532.09|0
1643745440000|2022-02-01 19:57:20|535.97|533.97|536.08|534.08|536.3|534.3|535.64|533.64|0
1643745450000|2022-02-01 19:57:30|535.86|533.86|535.2|533.2|535.86|533.86|535.2|533.2|0
1643745460000|2022-02-01 19:57:40|535.86|533.86|535.86|533.86|535.97|533.97|535.86|533.86|0
1643745470000|2022-02-01 19:57:50|535.64|533.64|535.86|533.86|536.08|534.08|535.64|533.64|0
1643745480000|2022-02-01 19:58:00|535.64|533.64|536.08|534.08|536.52|534.52|535.64|533.64|0
1643745490000|2022-02-01 19:58:10|536.41|534.41|536.08|534.08|536.41|534.41|536.08|534.08|0
1643745500000|2022-02-01 19:58:20|536.3|534.3|536.52|534.52|536.52|534.52|536.3|534.3|0
1643745510000|2022-02-01 19:58:30|536.75|534.75|536.97|534.97|536.97|534.97|536.75|534.75|0
1643745520000|2022-02-01 19:58:40|536.75|534.75|536.97|534.97|536.97|534.97|536.75|534.75|0
1643745530000|2022-02-01 19:58:50|537.19|535.19|537.41|535.41|537.63|535.63|537.19|535.19|0
1643745540000|2022-02-01 19:59:00|537.52|535.52|537.07|535.07|537.63|535.63|536.97|534.97|0
1643745550000|2022-02-01 19:59:10|537.41|535.41|537.74|535.74|537.74|535.74|537.41|535.41|0
1643745560000|2022-02-01 19:59:20|537.85|535.85|537.74|535.74|537.85|535.85|537.63|535.63|0
1643745570000|2022-02-01 19:59:30|537.63|535.63|537.85|535.85|538.07|536.07|537.63|535.63|0
1643745580000|2022-02-01 19:59:40|537.41|535.41|537.29|535.29|537.63|535.63|537.29|535.29|0
1643745590000|2022-02-01 19:59:50|537.41|535.41|537.41|535.41|537.41|535.41|537.19|535.19|0
1643745600000|2022-02-01 20:00:00|536.97|534.97|536.52|534.52|537.19|535.19|536.52|534.52|0
1643745610000|2022-02-01 20:00:10|535.86|533.86|536.52|534.52|536.74|534.74|535.86|533.86|0
1643745620000|2022-02-01 20:00:20|536.74|534.74|536.74|534.74|536.74|534.74|536.52|534.52|0
1643745630000|2022-02-01 20:00:30|536.52|534.52|537.52|535.52|537.52|535.52|536.52|534.52|0
1643745640000|2022-02-01 20:00:40|538.29|536.29|538.74|536.74|538.74|536.74|538.29|536.29|0
1643745650000|2022-02-01 20:00:50|538.96|536.96|540.51|538.51|540.51|538.51|538.96|536.96|0
1643745660000|2022-02-01 20:01:00|540.73|538.73|542.06|540.06|542.06|540.06|540.51|538.51|0
1643745670000|2022-02-01 20:01:10|541.62|539.62|541.28|539.28|541.62|539.62|541.28|539.28|0
1643745680000|2022-02-01 20:01:20|540.95|538.95|541.73|539.73|541.73|539.73|540.95|538.95|0
1643745690000|2022-02-01 20:01:30|541.4|539.4|542.06|540.06|542.06|540.06|541.4|539.4|0
1643745700000|2022-02-01 20:01:40|541.62|539.62|542.06|540.06|542.06|540.06|541.62|539.62|0
1643745710000|2022-02-01 20:01:50|541.62|539.62|541.62|539.62|541.84|539.84|541.62|539.62|0
1643745720000|2022-02-01 20:02:00|542.06|540.06|542.06|540.06|542.17|540.17|541.84|539.84|0
1643745730000|2022-02-01 20:02:10|542.51|540.51|542.51|540.51|542.51|540.51|542.51|540.51|0
1643745740000|2022-02-01 20:02:20|544.06|542.06|544.51|542.51|544.51|542.51|544.06|542.06|0
1643745750000|2022-02-01 20:02:30|544.73|542.73|544.73|542.73|544.73|542.73|544.51|542.51|0
1643745760000|2022-02-01 20:02:40|545.4|543.4|545.84|543.84|546.06|544.06|545.4|543.4|0
1643745770000|2022-02-01 20:02:50|546.06|544.06|546.28|544.28|546.29|544.29|546.06|544.06|0
1643745780000|2022-02-01 20:03:00|546.17|544.17|546.51|544.51|546.51|544.51|546.17|544.17|0
1643745790000|2022-02-01 20:03:10|545.84|543.84|545.62|543.62|545.84|543.84|544.95|542.95|0
1643745800000|2022-02-01 20:03:20|545.17|543.17|545.17|543.17|545.4|543.4|545.17|543.17|0
1643745810000|2022-02-01 20:03:30|545.39|543.39|545.39|543.39|545.39|543.39|545.39|543.39|0
1643745820000|2022-02-01 20:03:40|544.73|542.73|544.51|542.51|544.73|542.73|544.51|542.51|0
1643745830000|2022-02-01 20:03:50|545.17|543.17|545.39|543.39|545.39|543.39|544.95|542.95|0
1643745840000|2022-02-01 20:04:00|545.62|543.62|546.06|544.06|546.28|544.28|545.62|543.62|0
1643745850000|2022-02-01 20:04:10|545.84|543.84|546.06|544.06|546.28|544.28|545.84|543.84|0
1643745860000|2022-02-01 20:04:20|546.51|544.51|546.51|544.51|546.51|544.51|546.28|544.28|0
1643745870000|2022-02-01 20:04:30|547.17|545.17|547.17|545.17|547.28|545.28|547.17|545.17|0
1643745880000|2022-02-01 20:04:40|547.28|545.28|547.62|545.62|547.62|545.62|547.28|545.28|0
1643745890000|2022-02-01 20:04:50|547.4|545.4|547.4|545.4|547.84|545.84|547.4|545.4|0
1643745900000|2022-02-01 20:05:00|546.51|544.51|544.95|542.95|546.51|544.51|544.95|542.95|0
1643745910000|2022-02-01 20:05:10|545.17|543.17|546.51|544.51|546.51|544.51|545.17|543.17|0
1643745920000|2022-02-01 20:05:20|546.06|544.06|545.62|543.62|546.06|544.06|545.62|543.62|0
1643745930000|2022-02-01 20:05:30|546.06|544.06|546.06|544.06|546.06|544.06|545.84|543.84|0
1643745940000|2022-02-01 20:05:40|546.28|544.28|546.61|544.61|546.95|544.95|546.28|544.28|0
1643745950000|2022-02-01 20:05:50|546.73|544.73|547.4|545.4|547.4|545.4|546.73|544.73|0
1643745960000|2022-02-01 20:06:00|547.84|545.84|547.62|545.62|547.84|545.84|547.62|545.62|0
1643745970000|2022-02-01 20:06:10|548.06|546.06|549.18|547.18|549.18|547.18|548.06|546.06|0
1643745980000|2022-02-01 20:06:20|548.95|546.95|549.18|547.18|549.4|547.4|548.95|546.95|0
1643745990000|2022-02-01 20:06:30|549.4|547.4|548.86|546.86|550.15|548.15|548.86|546.86|0
1643746000000|2022-02-01 20:06:40|548.64|546.64|549.19|547.19|549.19|547.19|548.63|546.63|0
1643746010000|2022-02-01 20:06:50|548.96|546.96|548.69|546.69|549.3|547.3|548.69|546.69|0
1643746020000|2022-02-01 20:07:00|548.24|546.24|545.12|543.12|548.47|546.47|545.12|543.12|0
1643746030000|2022-02-01 20:07:10|544.45|542.45|545.56|543.56|545.79|543.79|544.45|542.45|0
1643746040000|2022-02-01 20:07:20|545.12|543.12|545.22|543.22|545.89|543.89|545.12|543.12|0
1643746050000|2022-02-01 20:07:30|546.33|544.33|547.23|545.23|547.23|545.23|546.33|544.33|0
1643746060000|2022-02-01 20:07:40|547|545|545.89|543.89|547.23|545.23|545.89|543.89|0
1643746070000|2022-02-01 20:07:50|546.11|544.11|545.66|543.66|546.11|544.11|545.66|543.66|0
1643746080000|2022-02-01 20:08:00|545.77|543.77|546.11|544.11|546.33|544.33|545.77|543.77|0
1643746090000|2022-02-01 20:08:10|545.66|543.66|546.11|544.11|546.11|544.11|545.66|543.66|0
1643746100000|2022-02-01 20:08:20|546.33|544.33|546.78|544.78|546.78|544.78|546.33|544.33|0
1643746110000|2022-02-01 20:08:30|547|545|546.66|544.66|547|545|546.66|544.66|0
1643746120000|2022-02-01 20:08:40|547|545|547.22|545.22|547.22|545.22|547|545|0
1643746130000|2022-02-01 20:08:50|547|545|547.22|545.22|547.45|545.45|547|545|0
1643746140000|2022-02-01 20:09:00|547|545|546.89|544.89|547|545|546.56|544.56|0
1643746150000|2022-02-01 20:09:10|547.33|545.33|547.89|545.89|547.89|545.89|547.33|545.33|0
1643746160000|2022-02-01 20:09:20|547.67|545.67|547.89|545.89|547.89|545.89|547.67|545.67|0
1643746170000|2022-02-01 20:09:30|548.12|546.12|548.34|546.34|548.34|546.34|548.12|546.12|0
1643746180000|2022-02-01 20:09:40|548.12|546.12|549.01|547.01|549.01|547.01|548.12|546.12|0
1643746190000|2022-02-01 20:09:50|548.79|546.79|549.23|547.23|549.23|547.23|548.79|546.79|0
1643746200000|2022-02-01 20:10:00|549.01|547.01|548.34|546.34|549.01|547.01|548.34|546.34|0
1643746210000|2022-02-01 20:10:10|548.56|546.56|548.89|546.89|549.01|547.01|548.56|546.56|0
1643746220000|2022-02-01 20:10:20|548.79|546.79|548.56|546.56|548.79|546.79|548.56|546.56|0
1643746230000|2022-02-01 20:10:30|548.12|546.12|547.45|545.45|548.12|546.12|547.45|545.45|0
1643746240000|2022-02-01 20:10:40|547.55|545.55|547.67|545.67|547.89|545.89|547.55|545.55|0
1643746250000|2022-02-01 20:10:50|547.89|545.89|547.67|545.67|547.89|545.89|547.67|545.67|0
1643746260000|2022-02-01 20:11:00|547.15|545.15|547.38|545.38|547.38|545.38|546.93|544.93|0
1643746270000|2022-02-01 20:11:10|547.04|545.04|546.15|544.15|547.04|545.04|546.15|544.15|0
1643746280000|2022-02-01 20:11:20|546.04|544.04|546.04|544.04|546.04|544.04|545.59|543.59|0
1643746290000|2022-02-01 20:11:30|545.37|543.37|546.26|544.26|546.26|544.26|545.37|543.37|0
1643746300000|2022-02-01 20:11:40|546.59|544.59|546.59|544.59|546.59|544.59|546.26|544.26|0
1643746310000|2022-02-01 20:11:50|546.48|544.48|546.71|544.71|546.71|544.71|546.48|544.48|0
1643746320000|2022-02-01 20:12:00|546.93|544.93|547.6|545.6|547.82|545.82|546.93|544.93|0
1643746330000|2022-02-01 20:12:10|547.71|545.71|547.71|545.71|547.82|545.82|547.71|545.71|0
1643746340000|2022-02-01 20:12:20|547.82|545.82|548.05|546.05|548.05|546.05|547.82|545.82|0
1643746350000|2022-02-01 20:12:30|547.6|545.6|547.6|545.6|547.71|545.71|547.6|545.6|0
1643746360000|2022-02-01 20:12:40|547.48|545.48|547.6|545.6|547.82|545.82|547.48|545.48|0
1643746370000|2022-02-01 20:12:50|548.15|546.15|548.27|546.27|548.27|546.27|548.05|546.05|0
1643746380000|2022-02-01 20:13:00|548.05|546.05|546.04|544.04|548.05|546.05|546.04|544.04|0
1643746390000|2022-02-01 20:13:10|546.26|544.26|545.59|543.59|546.26|544.26|545.59|543.59|0
1643746400000|2022-02-01 20:13:20|545.7|543.7|546.04|544.04|546.04|544.04|545.59|543.59|0
1643746410000|2022-02-01 20:13:30|546.26|544.26|546.26|544.26|546.71|544.71|546.26|544.26|0
1643746420000|2022-02-01 20:13:40|546.37|544.37|546.37|544.37|546.48|544.48|546.26|544.26|0
1643746430000|2022-02-01 20:13:50|546.26|544.26|546.37|544.37|546.37|544.37|546.26|544.26|0
1643746440000|2022-02-01 20:14:00|546.59|544.59|546.93|544.93|547.15|545.15|546.59|544.59|0
1643746450000|2022-02-01 20:14:10|546.71|544.71|546.48|544.48|546.93|544.93|546.48|544.48|0
1643746460000|2022-02-01 20:14:20|546.71|544.71|546.71|544.71|546.93|544.93|546.48|544.48|0
1643746470000|2022-02-01 20:14:30|547.15|545.15|547.38|545.38|547.38|545.38|547.15|545.15|0
1643746480000|2022-02-01 20:14:40|547.15|545.15|547.38|545.38|547.38|545.38|547.15|545.15|0
1643746490000|2022-02-01 20:14:50|547.15|545.15|546.93|544.93|547.38|545.38|546.93|544.93|0
1643746500000|2022-02-01 20:15:00|547.15|545.15|546.71|544.71|547.15|545.15|546.48|544.48|0
1643746510000|2022-02-01 20:15:10|546.26|544.26|547.38|545.38|547.38|545.38|546.26|544.26|0
1643746520000|2022-02-01 20:15:20|547.6|545.6|547.6|545.6|547.6|545.6|547.38|545.38|0
1643746530000|2022-02-01 20:15:30|547.82|545.82|547.48|545.48|547.82|545.82|547.48|545.48|0
1643746540000|2022-02-01 20:15:40|546.26|544.26|546.26|544.26|546.93|544.93|546.26|544.26|0
1643746550000|2022-02-01 20:15:50|546.48|544.48|546.48|544.48|546.48|544.48|546.48|544.48|0
1643746560000|2022-02-01 20:16:00|546.7|544.7|546.04|544.04|546.7|544.7|546.04|544.04|0
1643746570000|2022-02-01 20:16:10|544.92|542.92|545.14|543.14|545.37|543.37|544.92|542.92|0
1643746580000|2022-02-01 20:16:20|545.37|543.37|546.03|544.03|546.03|544.03|545.37|543.37|0
1643746590000|2022-02-01 20:16:30|546.26|544.26|544.92|542.92|546.48|544.48|544.92|542.92|0
1643746600000|2022-02-01 20:16:40|545.37|543.37|545.14|543.14|545.59|543.59|545.14|543.14|0
1643746610000|2022-02-01 20:16:50|544.7|542.7|545.36|543.36|545.36|543.36|544.7|542.7|0
1643746620000|2022-02-01 20:17:00|545.14|543.14|545.36|543.36|545.36|543.36|544.92|542.92|0
1643746630000|2022-02-01 20:17:10|546.7|544.7|546.48|544.48|546.7|544.7|546.26|544.26|0
1643746640000|2022-02-01 20:17:20|546.36|544.36|546.26|544.26|546.48|544.48|546.26|544.26|0
1643746650000|2022-02-01 20:17:30|546.48|544.48|546.48|544.48|546.48|544.48|546.26|544.26|0
1643746660000|2022-02-01 20:17:40|546.7|544.7|546.93|544.93|546.93|544.93|546.59|544.59|0
1643746670000|2022-02-01 20:17:50|546.81|544.81|546.81|544.81|546.81|544.81|546.59|544.59|0
1643746680000|2022-02-01 20:18:00|547.15|545.15|546.93|544.93|547.37|545.37|546.93|544.93|0
1643746690000|2022-02-01 20:18:10|547.15|545.15|546.59|544.59|547.15|545.15|546.59|544.59|0
1643746700000|2022-02-01 20:18:20|546.7|544.7|546.36|544.36|546.7|544.7|546.26|544.26|0
1643746710000|2022-02-01 20:18:30|546.93|544.93|546.81|544.81|547.37|545.37|546.81|544.81|0
1643746720000|2022-02-01 20:18:40|546.48|544.48|546.93|544.93|547.15|545.15|546.48|544.48|0
1643746730000|2022-02-01 20:18:50|547.03|545.03|546.93|544.93|547.03|545.03|546.93|544.93|0
1643746740000|2022-02-01 20:19:00|547.15|545.15|547.15|545.15|547.15|545.15|546.93|544.93|0
1643746750000|2022-02-01 20:19:10|546.93|544.93|546.7|544.7|546.93|544.93|546.48|544.48|0
1643746760000|2022-02-01 20:19:20|547.26|545.26|546.7|544.7|547.26|545.26|546.48|544.48|0
1643746770000|2022-02-01 20:19:30|546.93|544.93|547.15|545.15|547.15|545.15|546.93|544.93|0
1643746780000|2022-02-01 20:19:40|546.93|544.93|546.93|544.93|547.15|545.15|546.93|544.93|0
1643746790000|2022-02-01 20:19:50|547.03|545.03|547.15|545.15|547.37|545.37|547.03|545.03|0
1643746800000|2022-02-01 20:20:00|547.6|545.6|548.49|546.49|548.71|546.71|547.6|545.6|0
1643746810000|2022-02-01 20:20:10|548.27|546.27|549.38|547.38|549.38|547.38|548.27|546.27|0
1643746820000|2022-02-01 20:20:20|548.94|546.94|549.16|547.16|549.16|547.16|548.94|546.94|0
1643746830000|2022-02-01 20:20:30|549.04|547.04|548.49|546.49|549.04|547.04|548.49|546.49|0
1643746840000|2022-02-01 20:20:40|547.6|545.6|547.82|545.82|547.82|545.82|547.26|545.26|0
1643746850000|2022-02-01 20:20:50|548.49|546.49|548.71|546.71|548.71|546.71|548.49|546.49|0
1643746860000|2022-02-01 20:21:00|548.94|546.94|549.38|547.38|549.38|547.38|548.94|546.94|0
1643746870000|2022-02-01 20:21:10|549.61|547.61|549.83|547.83|549.83|547.83|549.61|547.61|0
1643746880000|2022-02-01 20:21:20|549.61|547.61|550.05|548.05|550.05|548.05|549.61|547.61|0
1643746890000|2022-02-01 20:21:30|550.28|548.28|550.16|548.16|550.28|548.28|550.05|548.05|0
1643746900000|2022-02-01 20:21:40|550.28|548.28|550.38|548.38|550.38|548.38|550.05|548.05|0
1643746910000|2022-02-01 20:21:50|550.5|548.5|550.05|548.05|550.5|548.5|550.05|548.05|0
1643746920000|2022-02-01 20:22:00|549.38|547.38|549.61|547.61|549.61|547.61|549.38|547.38|0
1643746930000|2022-02-01 20:22:10|549.38|547.38|549.61|547.61|549.61|547.61|548.71|546.71|0
1643746940000|2022-02-01 20:22:20|549.83|547.83|550.16|548.16|550.16|548.16|549.83|547.83|0
1643746950000|2022-02-01 20:22:30|550.05|548.05|549.38|547.38|550.05|548.05|548.94|546.94|0
1643746960000|2022-02-01 20:22:40|549.83|547.83|550.28|548.28|550.28|548.28|549.83|547.83|0
1643746970000|2022-02-01 20:22:50|550.05|548.05|550.28|548.28|550.28|548.28|550.05|548.05|0
1643746980000|2022-02-01 20:23:00|550.05|548.05|550.28|548.28|550.28|548.28|550.05|548.05|0
1643746990000|2022-02-01 20:23:10|550.05|548.05|550.28|548.28|550.28|548.28|550.05|548.05|0
1643747000000|2022-02-01 20:23:20|550.05|548.05|550.05|548.05|550.28|548.28|550.05|548.05|0
1643747010000|2022-02-01 20:23:30|550.28|548.28|550.16|548.16|550.28|548.28|550.05|548.05|0
1643747020000|2022-02-01 20:23:40|549.83|547.83|550.05|548.05|550.05|548.05|549.83|547.83|0
1643747030000|2022-02-01 20:23:50|549.83|547.83|549.83|547.83|550.05|548.05|549.83|547.83|0
1643747040000|2022-02-01 20:24:00|549.6|547.6|549.16|547.16|549.6|547.6|549.16|547.16|0
1643747050000|2022-02-01 20:24:10|549.6|547.6|550.28|548.28|550.28|548.28|549.38|547.38|0
1643747060000|2022-02-01 20:24:20|550.05|548.05|550.28|548.28|550.28|548.28|550.05|548.05|0
1643747070000|2022-02-01 20:24:30|550.05|548.05|550.28|548.28|550.28|548.28|550.05|548.05|0
1643747080000|2022-02-01 20:24:40|550.16|548.16|551.17|549.17|551.17|549.17|550.16|548.16|0
1643747090000|2022-02-01 20:24:50|551.28|549.28|551.39|549.39|551.39|549.39|551.17|549.17|0
1643747100000|2022-02-01 20:25:00|551.17|549.17|551.39|549.39|551.62|549.62|551.17|549.17|0
1643747110000|2022-02-01 20:25:10|551.62|549.62|551.84|549.84|551.84|549.84|551.62|549.62|0
1643747120000|2022-02-01 20:25:20|551.62|549.62|551.62|549.62|551.62|549.62|551.62|549.62|0
1643747130000|2022-02-01 20:25:30|551.39|549.39|550.27|548.27|551.39|549.39|550.27|548.27|0
1643747140000|2022-02-01 20:25:40|550.5|548.5|549.38|547.38|550.5|548.5|549.38|547.38|0
1643747150000|2022-02-01 20:25:50|549.16|547.16|549.6|547.6|549.6|547.6|549.16|547.16|0
1643747160000|2022-02-01 20:26:00|549.71|547.71|548.49|546.49|549.71|547.71|548.49|546.49|0
1643747170000|2022-02-01 20:26:10|548.71|546.71|548.71|546.71|548.71|546.71|548.49|546.49|0
1643747180000|2022-02-01 20:26:20|549.16|547.16|551.39|549.39|551.39|549.39|549.16|547.16|0
1643747190000|2022-02-01 20:26:30|551.17|549.17|551.17|549.17|551.17|549.17|550.72|548.72|0
1643747200000|2022-02-01 20:26:40|551.05|549.05|550.72|548.72|551.05|549.05|550.5|548.5|0
1643747210000|2022-02-01 20:26:50|550.95|548.95|551.17|549.17|551.17|549.17|550.95|548.95|0
1643747220000|2022-02-01 20:27:00|550.95|548.95|550.72|548.72|550.95|548.95|550.72|548.72|0
1643747230000|2022-02-01 20:27:10|550.05|548.05|550.5|548.5|550.5|548.5|550.05|548.05|0
1643747240000|2022-02-01 20:27:20|550.83|548.83|550.94|548.94|550.95|548.95|550.83|548.83|0
1643747250000|2022-02-01 20:27:30|550.72|548.72|550.83|548.83|550.83|548.83|550.72|548.72|0
1643747260000|2022-02-01 20:27:40|550.94|548.94|550.94|548.94|550.94|548.94|550.72|548.72|0
1643747270000|2022-02-01 20:27:50|551.17|549.17|550.94|548.94|551.17|549.17|550.83|548.83|0
1643747280000|2022-02-01 20:28:00|550.83|548.83|551.62|549.62|551.62|549.62|550.83|548.83|0
1643747290000|2022-02-01 20:28:10|552.51|550.51|552.06|550.06|552.51|550.51|552.06|550.06|0
1643747300000|2022-02-01 20:28:20|552.29|550.29|552.51|550.51|552.84|550.84|552.29|550.29|0
1643747310000|2022-02-01 20:28:30|552.74|550.74|553.18|551.18|553.18|551.18|552.74|550.74|0
1643747320000|2022-02-01 20:28:40|553.41|551.41|553.18|551.18|553.41|551.41|553.18|551.18|0
1643747330000|2022-02-01 20:28:50|553.41|551.41|553.86|551.86|553.86|551.86|553.41|551.41|0
1643747340000|2022-02-01 20:29:00|554.08|552.08|554.08|552.08|554.41|552.41|554.08|552.08|0
1643747350000|2022-02-01 20:29:10|553.63|551.63|553.18|551.18|553.63|551.63|552.96|550.96|0
1643747360000|2022-02-01 20:29:20|553.86|551.86|553.41|551.41|553.86|551.86|553.41|551.41|0
1643747370000|2022-02-01 20:29:30|553.85|551.85|553.63|551.63|553.85|551.85|553.41|551.41|0
1643747380000|2022-02-01 20:29:40|553.41|551.41|553.18|551.18|553.41|551.41|553.18|551.18|0
1643747390000|2022-02-01 20:29:50|553.41|551.41|553.18|551.18|553.63|551.63|553.18|551.18|0
1643747400000|2022-02-01 20:30:00|553.41|551.41|554.3|552.3|554.3|552.3|553.41|551.41|0
1643747410000|2022-02-01 20:30:10|554.98|552.98|555.2|553.2|555.2|553.2|554.98|552.98|0
1643747420000|2022-02-01 20:30:20|555.65|553.65|555.2|553.2|555.87|553.87|555.2|553.2|0
1643747430000|2022-02-01 20:30:30|554.75|552.75|554.75|552.75|554.75|552.75|554.53|552.53|0
1643747440000|2022-02-01 20:30:40|554.98|552.98|554.98|552.98|555.2|553.2|554.98|552.98|0
1643747450000|2022-02-01 20:30:50|554.75|552.75|555.42|553.42|555.42|553.42|554.75|552.75|0
1643747460000|2022-02-01 20:31:00|556.32|554.32|555.42|553.42|556.32|554.32|555.42|553.42|0
1643747470000|2022-02-01 20:31:10|555.65|553.65|557.1|555.1|557.1|555.1|555.65|553.65|0
1643747480000|2022-02-01 20:31:20|556.99|554.99|556.54|554.54|556.99|554.99|556.54|554.54|0
1643747490000|2022-02-01 20:31:30|556.77|554.77|556.77|554.77|556.77|554.77|556.54|554.54|0
1643747500000|2022-02-01 20:31:40|556.54|554.54|556.43|554.43|556.65|554.65|556.43|554.43|0
1643747510000|2022-02-01 20:31:50|556.32|554.32|555.87|553.87|556.54|554.54|555.87|553.87|0
1643747520000|2022-02-01 20:32:00|556.1|554.1|556.32|554.32|556.32|554.32|556.1|554.1|0
1643747530000|2022-02-01 20:32:10|556.1|554.1|556.1|554.1|556.1|554.1|555.87|553.87|0
1643747540000|2022-02-01 20:32:20|556.54|554.54|556.77|554.77|556.77|554.77|556.54|554.54|0
1643747550000|2022-02-01 20:32:30|556.99|554.99|557.89|555.89|557.89|555.89|556.99|554.99|0
1643747560000|2022-02-01 20:32:40|557.67|555.67|557.67|555.67|557.89|555.89|557.67|555.67|0
1643747570000|2022-02-01 20:32:50|557.89|555.89|557.89|555.89|557.89|555.89|557.67|555.67|0
1643747580000|2022-02-01 20:33:00|557.44|555.44|557.22|555.22|557.44|555.44|556.99|554.99|0
1643747590000|2022-02-01 20:33:10|556.77|554.77|556.32|554.32|556.77|554.77|556.32|554.32|0
1643747600000|2022-02-01 20:33:20|556.54|554.54|556.54|554.54|556.54|554.54|556.32|554.32|0
1643747610000|2022-02-01 20:33:30|556.77|554.77|556.77|554.77|556.77|554.77|556.54|554.54|0
1643747620000|2022-02-01 20:33:40|556.54|554.54|556.32|554.32|556.54|554.54|556.32|554.32|0
1643747630000|2022-02-01 20:33:50|556.09|554.09|555.65|553.65|556.09|554.09|554.97|552.97|0
1643747640000|2022-02-01 20:34:00|555.42|553.42|555.65|553.65|555.65|553.65|555.42|553.42|0
1643747650000|2022-02-01 20:34:10|555.42|553.42|555.42|553.42|555.42|553.42|554.97|552.97|0
1643747660000|2022-02-01 20:34:20|555.2|553.2|554.97|552.97|555.2|553.2|554.97|552.97|0
1643747670000|2022-02-01 20:34:30|554.75|552.75|554.97|552.97|554.97|552.97|554.75|552.75|0
1643747680000|2022-02-01 20:34:40|555.42|553.42|555.65|553.65|555.65|553.65|555.42|553.42|0
1643747690000|2022-02-01 20:34:50|555.87|553.87|556.09|554.09|556.09|554.09|555.87|553.87|0
1643747700000|2022-02-01 20:35:00|555.87|553.87|555.42|553.42|555.87|553.87|555.42|553.42|0
1643747710000|2022-02-01 20:35:10|554.75|552.75|554.75|552.75|554.97|552.97|554.75|552.75|0
1643747720000|2022-02-01 20:35:20|554.63|552.63|555.2|553.2|555.42|553.42|554.63|552.63|0
1643747730000|2022-02-01 20:35:30|554.97|552.97|554.97|552.97|554.97|552.97|554.75|552.75|0
1643747740000|2022-02-01 20:35:40|554.52|552.52|554.52|552.52|554.52|552.52|554.18|552.18|0
1643747750000|2022-02-01 20:35:50|554.75|552.75|554.75|552.75|554.75|552.75|554.07|552.07|0
1643747760000|2022-02-01 20:36:00|554.97|552.97|554.97|552.97|555.2|553.2|554.97|552.97|0
1643747770000|2022-02-01 20:36:10|555.2|553.2|555.64|553.64|555.64|553.64|555.2|553.2|0
1643747780000|2022-02-01 20:36:20|555.87|553.87|555.64|553.64|555.87|553.87|555.42|553.42|0
1643747790000|2022-02-01 20:36:30|555.87|553.87|556.99|554.99|556.99|554.99|555.87|553.87|0
1643747800000|2022-02-01 20:36:40|556.77|554.77|556.99|554.99|556.99|554.99|556.54|554.54|0
1643747810000|2022-02-01 20:36:50|557.21|555.21|556.99|554.99|557.21|555.21|556.99|554.99|0
1643747820000|2022-02-01 20:37:00|556.54|554.54|555.64|553.64|556.54|554.54|555.64|553.64|0
1643747830000|2022-02-01 20:37:10|556.09|554.09|555.87|553.87|556.09|554.09|555.87|553.87|0
1643747840000|2022-02-01 20:37:20|556.09|554.09|555.87|553.87|556.09|554.09|555.64|553.64|0
1643747850000|2022-02-01 20:37:30|555.75|553.75|555.19|553.19|555.75|553.75|555.19|553.19|0
1643747860000|2022-02-01 20:37:40|554.52|552.52|554.97|552.97|554.97|552.97|554.3|552.3|0
1643747870000|2022-02-01 20:37:50|554.75|552.75|555.42|553.42|555.64|553.64|554.75|552.75|0
1643747880000|2022-02-01 20:38:00|555.19|553.19|555.19|553.19|555.64|553.64|555.19|553.19|0
1643747890000|2022-02-01 20:38:10|554.75|552.75|553.63|551.63|554.75|552.75|553.63|551.63|0
1643747900000|2022-02-01 20:38:20|553.4|551.4|553.4|551.4|553.51|551.51|553.4|551.4|0
1643747910000|2022-02-01 20:38:30|553.63|551.63|553.4|551.4|553.85|551.85|553.4|551.4|0
1643747920000|2022-02-01 20:38:40|553.18|551.18|552.28|550.28|553.18|551.18|552.06|550.06|0
1643747930000|2022-02-01 20:38:50|551.61|549.61|550.04|548.04|552.06|550.06|550.04|548.04|0
1643747940000|2022-02-01 20:39:00|550.94|548.94|550.71|548.71|550.94|548.94|550.71|548.71|0
1643747950000|2022-02-01 20:39:10|550.49|548.49|550.27|548.27|550.71|548.71|550.27|548.27|0
1643747960000|2022-02-01 20:39:20|549.37|547.37|549.82|547.82|550.04|548.04|549.37|547.37|0
1643747970000|2022-02-01 20:39:30|550.49|548.49|550.6|548.6|550.6|548.6|550.27|548.27|0
1643747980000|2022-02-01 20:39:40|550.04|548.04|549.15|547.15|550.27|548.27|549.15|547.15|0
1643747990000|2022-02-01 20:39:50|549.59|547.59|549.59|547.59|549.59|547.59|549.37|547.37|0
1643748000000|2022-02-01 20:40:00|550.27|548.27|549.82|547.82|550.27|548.27|549.37|547.37|0
1643748010000|2022-02-01 20:40:10|550.04|548.04|549.59|547.59|550.04|548.04|549.37|547.37|0
1643748020000|2022-02-01 20:40:20|549.93|547.93|550.04|548.04|550.04|548.04|549.59|547.59|0
1643748030000|2022-02-01 20:40:30|549.82|547.82|550.27|548.27|550.27|548.27|549.7|547.7|0
1643748040000|2022-02-01 20:40:40|550.94|548.94|550.94|548.94|551.16|549.16|550.94|548.94|0
1643748050000|2022-02-01 20:40:50|550.71|548.71|550.71|548.71|550.71|548.71|550.49|548.49|0
1643748060000|2022-02-01 20:41:00|550.94|548.94|551.83|549.83|551.83|549.83|550.94|548.94|0
1643748070000|2022-02-01 20:41:10|551.27|549.27|551.16|549.16|551.38|549.38|551.16|549.16|0
1643748080000|2022-02-01 20:41:20|551.61|549.61|552.5|550.5|552.5|550.5|551.38|549.38|0
1643748090000|2022-02-01 20:41:30|552.06|550.06|552.28|550.28|552.28|550.28|552.06|550.06|0
1643748100000|2022-02-01 20:41:40|552.39|550.39|552.5|550.5|552.5|550.5|552.28|550.28|0
1643748110000|2022-02-01 20:41:50|552.39|550.39|552.73|550.73|552.73|550.73|552.28|550.28|0
1643748120000|2022-02-01 20:42:00|553.4|551.4|553.85|551.85|554.07|552.07|553.4|551.4|0
1643748130000|2022-02-01 20:42:10|553.62|551.62|553.85|551.85|553.85|551.85|553.62|551.62|0
1643748140000|2022-02-01 20:42:20|554.07|552.07|553.73|551.73|554.29|552.29|553.73|551.73|0
1643748150000|2022-02-01 20:42:30|554.07|552.07|553.85|551.85|554.29|552.29|553.85|551.85|0
1643748160000|2022-02-01 20:42:40|553.62|551.62|554.07|552.07|554.07|552.07|553.62|551.62|0
1643748170000|2022-02-01 20:42:50|554.4|552.4|554.29|552.29|554.4|552.4|554.29|552.29|0
1643748180000|2022-02-01 20:43:00|554.74|552.74|554.97|552.97|554.97|552.97|554.52|552.52|0
1643748190000|2022-02-01 20:43:10|555.42|553.42|555.42|553.42|555.42|553.42|555.19|553.19|0
1643748200000|2022-02-01 20:43:20|555.19|553.19|555.19|553.19|555.64|553.64|555.19|553.19|0
1643748210000|2022-02-01 20:43:30|555.42|553.42|555.64|553.64|555.64|553.64|554.97|552.97|0
1643748220000|2022-02-01 20:43:40|555.86|553.86|556.09|554.09|556.09|554.09|555.86|553.86|0
1643748230000|2022-02-01 20:43:50|556.31|554.31|556.2|554.2|556.31|554.31|556.2|554.2|0
1643748240000|2022-02-01 20:44:00|556.76|554.76|556.76|554.76|556.99|554.99|556.76|554.76|0
1643748250000|2022-02-01 20:44:10|556.54|554.54|556.76|554.76|556.76|554.76|556.54|554.54|0
1643748260000|2022-02-01 20:44:20|556.54|554.54|556.54|554.54|556.54|554.54|556.09|554.09|0
1643748270000|2022-02-01 20:44:30|556.09|554.09|556.31|554.31|556.31|554.31|556.09|554.09|0
1643748280000|2022-02-01 20:44:40|556.09|554.09|556.09|554.09|556.31|554.31|556.09|554.09|0
1643748290000|2022-02-01 20:44:50|556.54|554.54|555.64|553.64|556.54|554.54|555.64|553.64|0
1643748300000|2022-02-01 20:45:00|556.31|554.31|555.19|553.19|556.31|554.31|555.19|553.19|0
1643748310000|2022-02-01 20:45:10|555.41|553.41|556.76|554.76|556.98|554.98|555.41|553.41|0
1643748320000|2022-02-01 20:45:20|556.98|554.98|558.56|556.56|558.56|556.56|556.98|554.98|0
1643748330000|2022-02-01 20:45:30|558.78|556.78|559.45|557.45|559.45|557.45|558.78|556.78|0
1643748340000|2022-02-01 20:45:40|559.01|557.01|559.23|557.23|559.23|557.23|559.01|557.01|0
1643748350000|2022-02-01 20:45:50|559.01|557.01|559.23|557.23|559.23|557.23|558.78|556.78|0
1643748360000|2022-02-01 20:46:00|559.34|557.34|557.43|555.43|559.45|557.45|557.43|555.43|0
1643748370000|2022-02-01 20:46:10|556.31|554.31|557.21|555.21|557.21|555.21|555.41|553.41|0
1643748380000|2022-02-01 20:46:20|556.54|554.54|557.21|555.21|557.43|555.43|556.54|554.54|0
1643748390000|2022-02-01 20:46:30|557.09|555.09|556.53|554.53|557.43|555.43|556.53|554.53|0
1643748400000|2022-02-01 20:46:40|556.76|554.76|557.21|555.21|557.21|555.21|556.76|554.76|0
1643748410000|2022-02-01 20:46:50|557.43|555.43|557.43|555.43|557.43|555.43|557.43|555.43|0
1643748420000|2022-02-01 20:47:00|557.21|555.21|556.53|554.53|557.21|555.21|556.53|554.53|0
1643748430000|2022-02-01 20:47:10|556.31|554.31|556.53|554.53|556.53|554.53|556.31|554.31|0
1643748440000|2022-02-01 20:47:20|556.76|554.76|556.31|554.31|556.76|554.76|556.31|554.31|0
1643748450000|2022-02-01 20:47:30|556.53|554.53|557.88|555.88|557.88|555.88|556.53|554.53|0
1643748460000|2022-02-01 20:47:40|557.54|555.54|558.33|556.33|558.33|556.33|557.54|555.54|0
1643748470000|2022-02-01 20:47:50|558.21|556.21|558.55|556.55|558.55|556.55|558.11|556.11|0
1643748480000|2022-02-01 20:48:00|558.78|556.78|558.11|556.11|558.78|556.78|558.11|556.11|0
1643748490000|2022-02-01 20:48:10|557.76|555.76|557.66|555.66|557.99|555.99|557.21|555.21|0
1643748500000|2022-02-01 20:48:20|557.43|555.43|556.98|554.98|557.43|555.43|556.98|554.98|0
1643748510000|2022-02-01 20:48:30|557.43|555.43|557.66|555.66|558.11|556.11|557.43|555.43|0
1643748520000|2022-02-01 20:48:40|557.76|555.76|558.55|556.55|558.78|556.78|557.43|555.43|0
1643748530000|2022-02-01 20:48:50|558.78|556.78|559.23|557.23|559.23|557.23|558.66|556.66|0
1643748540000|2022-02-01 20:49:00|558.66|556.66|558.78|556.78|559.23|557.23|558.55|556.55|0
1643748550000|2022-02-01 20:49:10|559.45|557.45|559.45|557.45|559.45|557.45|559.23|557.23|0
1643748560000|2022-02-01 20:49:20|559.23|557.23|560.58|558.58|560.58|558.58|559.23|557.23|0
1643748570000|2022-02-01 20:49:30|560.8|558.8|560.35|558.35|560.8|558.8|560.35|558.35|0
1643748580000|2022-02-01 20:49:40|559.9|557.9|560.8|558.8|560.8|558.8|559.9|557.9|0
1643748590000|2022-02-01 20:49:50|561.03|559.03|561.48|559.48|561.7|559.7|560.8|558.8|0
1643748600000|2022-02-01 20:50:00|562.71|560.71|562.38|560.38|562.83|560.83|562.15|560.15|0
1643748610000|2022-02-01 20:50:10|562.83|560.83|562.71|560.71|563.73|561.73|562.71|560.71|0
1643748620000|2022-02-01 20:50:20|562.83|560.83|561.03|559.03|562.83|560.83|560.35|558.35|0
1643748630000|2022-02-01 20:50:30|560.8|558.8|561.2|559.2|561.2|559.2|560.35|558.35|0
1643748640000|2022-02-01 20:50:40|560.85|558.85|561.65|559.65|561.65|559.65|560.75|558.75|0
1643748650000|2022-02-01 20:50:50|561.75|559.75|561.87|559.87|561.87|559.87|561.75|559.75|0
1643748660000|2022-02-01 20:51:00|562.1|560.1|561.87|559.87|562.32|560.32|561.87|559.87|0
1643748670000|2022-02-01 20:51:10|561.2|559.2|561.98|559.98|562.32|560.32|561.2|559.2|0
1643748680000|2022-02-01 20:51:20|562.55|560.55|562.32|560.32|562.55|560.55|562.32|560.32|0
1643748690000|2022-02-01 20:51:30|562.55|560.55|561.42|559.42|562.55|560.55|561.42|559.42|0
1643748700000|2022-02-01 20:51:40|561.87|559.87|560.4|558.4|561.87|559.87|560.4|558.4|0
1643748710000|2022-02-01 20:51:50|560.75|558.75|560.75|558.75|560.97|558.97|560.75|558.75|0
1643748720000|2022-02-01 20:52:00|560.97|558.97|561.2|559.2|561.42|559.42|560.97|558.97|0
1643748730000|2022-02-01 20:52:10|560.3|558.3|560.3|558.3|560.3|558.3|559.62|557.62|0
1643748740000|2022-02-01 20:52:20|560.4|558.4|559.62|557.62|560.4|558.4|559.62|557.62|0
1643748750000|2022-02-01 20:52:30|560.07|558.07|560.24|558.24|560.92|558.92|560.07|558.07|0
1643748760000|2022-02-01 20:52:40|560.69|558.69|560.36|558.36|560.81|558.81|560.36|558.36|0
1643748770000|2022-02-01 20:52:50|559.91|557.91|560.81|558.81|560.81|558.81|559.91|557.91|0
1643748780000|2022-02-01 20:53:00|561.03|559.03|561.03|559.03|561.26|559.26|561.03|559.03|0
1643748790000|2022-02-01 20:53:10|561.26|559.26|561.48|559.48|561.71|559.71|561.26|559.26|0
1643748800000|2022-02-01 20:53:20|561.26|559.26|560.81|558.81|561.26|559.26|560.81|558.81|0
1643748810000|2022-02-01 20:53:30|560.69|558.69|561.26|559.26|561.26|559.26|560.69|558.69|0
1643748820000|2022-02-01 20:53:40|561.03|559.03|560.48|558.48|561.03|559.03|560.25|558.25|0
1643748830000|2022-02-01 20:53:50|560.7|558.7|561.15|559.15|561.15|559.15|560.7|558.7|0
1643748840000|2022-02-01 20:54:00|561.38|559.38|560.25|558.25|561.38|559.38|560.25|558.25|0
1643748850000|2022-02-01 20:54:10|560.93|558.93|560.93|558.93|561.15|559.15|560.93|558.93|0
1643748860000|2022-02-01 20:54:20|561.15|559.15|560.58|558.58|561.15|559.15|560.58|558.58|0
1643748870000|2022-02-01 20:54:30|560.7|558.7|561.38|559.38|561.49|559.49|560.7|558.7|0
1643748880000|2022-02-01 20:54:40|562.96|560.96|563.41|561.41|563.41|561.41|562.73|560.73|0
1643748890000|2022-02-01 20:54:50|562.96|560.96|563.18|561.18|563.41|561.41|562.96|560.96|0
1643748900000|2022-02-01 20:55:00|562.51|560.51|562.73|560.73|562.73|560.73|562.51|560.51|0
1643748910000|2022-02-01 20:55:10|562.96|560.96|562.96|560.96|562.96|560.96|562.51|560.51|0
1643748920000|2022-02-01 20:55:20|562.05|560.05|562.96|560.96|563.18|561.18|562.05|560.05|0
1643748930000|2022-02-01 20:55:30|562.51|560.51|562.73|560.73|562.73|560.73|562.51|560.51|0
1643748940000|2022-02-01 20:55:40|563.18|561.18|563.18|561.18|563.18|561.18|562.96|560.96|0
1643748950000|2022-02-01 20:55:50|562.96|560.96|562.96|560.96|563.18|561.18|562.96|560.96|0
1643748960000|2022-02-01 20:56:00|562.73|560.73|562.96|560.96|562.96|560.96|562.73|560.73|0
1643748970000|2022-02-01 20:56:10|561.6|559.6|562.28|560.28|562.28|560.28|561.15|559.15|0
1643748980000|2022-02-01 20:56:20|562.05|560.05|562.28|560.28|562.28|560.28|561.83|559.83|0
1643748990000|2022-02-01 20:56:30|562.05|560.05|562.28|560.28|562.28|560.28|561.83|559.83|0
1643749000000|2022-02-01 20:56:40|561.83|559.83|562.5|560.5|562.5|560.5|561.83|559.83|0
1643749010000|2022-02-01 20:56:50|562.96|560.96|562.96|560.96|562.96|560.96|562.73|560.73|0
1643749020000|2022-02-01 20:57:00|563.41|561.41|563.18|561.18|563.41|561.41|563.18|561.18|0
1643749030000|2022-02-01 20:57:10|562.96|560.96|562.96|560.96|562.96|560.96|562.96|560.96|0
1643749040000|2022-02-01 20:57:20|562.5|560.5|562.28|560.28|562.5|560.5|562.05|560.05|0
1643749050000|2022-02-01 20:57:30|562.5|560.5|562.28|560.28|562.61|560.61|562.28|560.28|0
1643749060000|2022-02-01 20:57:40|561.83|559.83|562.05|560.05|562.28|560.28|561.83|559.83|0
1643749070000|2022-02-01 20:57:50|562.28|560.28|562.05|560.05|562.28|560.28|562.05|560.05|0
1643749080000|2022-02-01 20:58:00|561.83|559.83|561.38|559.38|562.05|560.05|561.38|559.38|0
1643749090000|2022-02-01 20:58:10|562.05|560.05|562.28|560.28|562.5|560.5|562.05|560.05|0
1643749100000|2022-02-01 20:58:20|562.05|560.05|562.05|560.05|562.05|560.05|561.83|559.83|0
1643749110000|2022-02-01 20:58:30|561.83|559.83|562.28|560.28|562.28|560.28|561.83|559.83|0
1643749120000|2022-02-01 20:58:40|562.05|560.05|562.28|560.28|562.28|560.28|562.05|560.05|0
1643749130000|2022-02-01 20:58:50|562.05|560.05|562.5|560.5|562.73|560.73|562.05|560.05|0
1643749140000|2022-02-01 20:59:00|562.28|560.28|562.5|560.5|562.5|560.5|561.48|559.48|0
1643749150000|2022-02-01 20:59:10|562.28|560.28|562.5|560.5|562.73|560.73|562.28|560.28|0
1643749160000|2022-02-01 20:59:20|562.28|560.28|560.7|558.7|562.28|560.28|560.7|558.7|0
1643749170000|2022-02-01 20:59:30|560.92|558.92|560.47|558.47|560.92|558.92|560.47|558.47|0
1643749180000|2022-02-01 20:59:40|560.02|558.02|560.25|558.25|560.25|558.25|560.02|558.02|0
1643749190000|2022-02-01 20:59:50|559.12|557.12|557.99|555.99|559.12|557.12|557.99|555.99|0
1643749200000|2022-02-01 21:00:00|556.87|554.87|558.67|556.67|558.9|556.9|556.87|554.87|0
1643749210000|2022-02-01 21:00:10|558.9|556.9|558.67|556.67|559.35|557.35|558.45|556.45|0
1643749220000|2022-02-01 21:00:20|559.35|557.35|558.9|556.9|559.35|557.35|558.9|556.9|0
1643749230000|2022-02-01 21:00:30|558.78|556.78|559.12|557.12|559.12|557.12|558.67|556.67|0
1643749240000|2022-02-01 21:00:40|558.67|556.67|559.8|557.8|559.8|557.8|558.67|556.67|0
1643749250000|2022-02-01 21:00:50|560.02|558.02|560.02|558.02|560.02|558.02|560.02|558.02|0
1643749260000|2022-02-01 21:01:00|559.8|557.8|559.57|557.57|559.8|557.8|559.35|557.35|0
1643749270000|2022-02-01 21:01:10|558.89|556.89|558.78|556.78|559.12|557.12|558.78|556.78|0
1643749280000|2022-02-01 21:01:20|559.57|557.57|559.68|557.68|559.68|557.68|559.35|557.35|0
1643749290000|2022-02-01 21:01:30|559.8|557.8|560.7|558.7|560.7|558.7|559.8|557.8|0
1643749300000|2022-02-01 21:01:40|560.25|558.25|560.02|558.02|560.47|558.47|560.02|558.02|0
1643749310000|2022-02-01 21:01:50|560.13|558.13|559.8|557.8|560.13|558.13|559.57|557.57|0
1643749320000|2022-02-01 21:02:00|560.13|558.13|559.75|557.75|560.13|558.13|559.75|557.75|0
1643749330000|2022-02-01 21:02:10|559.52|557.52|559.52|557.52|559.52|557.52|559.52|557.52|0
1643749340000|2022-02-01 21:02:20|559.07|557.07|559.75|557.75|559.75|557.75|559.07|557.07|0
1643749350000|2022-02-01 21:02:30|559.85|557.85|559.52|557.52|559.97|557.97|559.52|557.52|0
1643749360000|2022-02-01 21:02:40|559.4|557.4|558.84|556.84|559.4|557.4|558.84|556.84|0
1643749370000|2022-02-01 21:02:50|558.95|556.95|559.29|557.29|559.29|557.29|558.84|556.84|0
1643749380000|2022-02-01 21:03:00|558.95|556.95|558.62|556.62|558.95|556.95|558.39|556.39|0
1643749390000|2022-02-01 21:03:10|558.84|556.84|558.62|556.62|559.07|557.07|558.62|556.62|0
1643749400000|2022-02-01 21:03:20|558.95|556.95|558.84|556.84|558.95|556.95|558.62|556.62|0
1643749410000|2022-02-01 21:03:30|559.07|557.07|559.18|557.18|559.29|557.29|559.07|557.07|0
1643749420000|2022-02-01 21:03:40|558.84|556.84|558.84|556.84|558.84|556.84|558.84|556.84|0
1643749430000|2022-02-01 21:03:50|558.62|556.62|558.84|556.84|558.84|556.84|558.39|556.39|0
1643749440000|2022-02-01 21:04:00|559.07|557.07|559.52|557.52|559.52|557.52|559.07|557.07|0
1643749450000|2022-02-01 21:04:10|559.85|557.85|559.52|557.52|559.97|557.97|559.52|557.52|0
1643749460000|2022-02-01 21:04:20|559.97|557.97|559.97|557.97|559.97|557.97|559.29|557.29|0
1643749470000|2022-02-01 21:04:30|560.2|558.2|560.65|558.65|560.65|558.65|559.97|557.97|0
1643749480000|2022-02-01 21:04:40|560.2|558.2|561.1|559.1|561.1|559.1|560.2|558.2|0
1643749490000|2022-02-01 21:04:50|560.87|558.87|559.74|557.74|560.87|558.87|559.52|557.52|0
1643749500000|2022-02-01 21:05:00|559.97|557.97|559.74|557.74|560.19|558.19|559.74|557.74|0
1643749510000|2022-02-01 21:05:10|559.29|557.29|558.84|556.84|559.29|557.29|558.84|556.84|0
1643749520000|2022-02-01 21:05:20|560.19|558.19|561.32|559.32|561.32|559.32|560.08|558.08|0
1643749530000|2022-02-01 21:05:30|561.1|559.1|561.77|559.77|561.77|559.77|561.1|559.1|0
1643749540000|2022-02-01 21:05:40|562.23|560.23|562.9|560.9|562.9|560.9|562.23|560.23|0
1643749550000|2022-02-01 21:05:50|562.68|560.68|562.45|560.45|562.9|560.9|562.45|560.45|0
1643749560000|2022-02-01 21:06:00|562.23|560.23|561.43|559.43|562.23|560.23|561.43|559.43|0
1643749570000|2022-02-01 21:06:10|561.32|559.32|562.23|560.23|562.23|560.23|561.21|559.21|0
1643749580000|2022-02-01 21:06:20|561.66|559.66|561.2|559.2|561.66|559.66|561.2|559.2|0
1643749590000|2022-02-01 21:06:30|560.98|558.98|560.87|558.87|560.98|558.98|560.65|558.65|0
1643749600000|2022-02-01 21:06:40|561.1|559.1|560.87|558.87|561.55|559.55|560.87|558.87|0
1643749610000|2022-02-01 21:06:50|561.1|559.1|561.55|559.55|561.55|559.55|561.1|559.1|0
1643749620000|2022-02-01 21:07:00|561.2|559.2|560.75|558.75|561.2|559.2|560.75|558.75|0
1643749630000|2022-02-01 21:07:10|560.64|558.64|560.42|558.42|561.1|559.1|560.42|558.42|0
1643749640000|2022-02-01 21:07:20|560.64|558.64|559.74|557.74|560.64|558.64|559.74|557.74|0
1643749650000|2022-02-01 21:07:30|559.52|557.52|559.52|557.52|559.52|557.52|559.52|557.52|0
1643749660000|2022-02-01 21:07:40|559.62|557.62|560.19|558.19|560.19|558.19|559.62|557.62|0
1643749670000|2022-02-01 21:07:50|560.08|558.08|560.64|558.64|560.64|558.64|560.08|558.08|0
1643749680000|2022-02-01 21:08:00|560.87|558.87|560.98|558.98|560.98|558.98|560.64|558.64|0
1643749690000|2022-02-01 21:08:10|560.87|558.87|560.3|558.3|560.87|558.87|560.3|558.3|0
1643749700000|2022-02-01 21:08:20|560.42|558.42|560.42|558.42|560.42|558.42|560.3|558.3|0
1643749710000|2022-02-01 21:08:30|560.19|558.19|560.08|558.08|560.19|558.19|559.74|557.74|0
1643749720000|2022-02-01 21:08:40|560.19|558.19|560.64|558.64|560.64|558.64|560.19|558.19|0
1643749730000|2022-02-01 21:08:50|560.42|558.42|560.64|558.64|560.64|558.64|560.3|558.3|0
1643749740000|2022-02-01 21:09:00|560.53|558.53|560.87|558.87|561.32|559.32|560.53|558.53|0
1643749750000|2022-02-01 21:09:10|560.75|558.75|560.64|558.64|560.75|558.75|560.64|558.64|0
1643749760000|2022-02-01 21:09:20|560.42|558.42|561.32|559.32|561.32|559.32|560.42|558.42|0
1643749770000|2022-02-01 21:09:30|560.87|558.87|561.32|559.32|561.32|559.32|560.87|558.87|0
1643749780000|2022-02-01 21:09:40|561.09|559.09|561.32|559.32|561.43|559.43|561.09|559.09|0
1643749790000|2022-02-01 21:09:50|560.87|558.87|560.87|558.87|560.87|558.87|560.42|558.42|0
1643749800000|2022-02-01 21:10:00|561.77|559.77|561.55|559.55|561.77|559.77|561.55|559.55|0
1643749810000|2022-02-01 21:10:10|561.77|559.77|562|560|562|560|561.77|559.77|0
1643749820000|2022-02-01 21:10:20|562.45|560.45|562.45|560.45|562.67|560.67|562.22|560.22|0
1643749830000|2022-02-01 21:10:30|562.22|560.22|562.45|560.45|562.45|560.45|562.22|560.22|0
1643749840000|2022-02-01 21:10:40|562|560|562.45|560.45|562.45|560.45|562|560|0
1643749850000|2022-02-01 21:10:50|562.22|560.22|562.9|560.9|562.9|560.9|562.22|560.22|0
1643749860000|2022-02-01 21:11:00|563.13|561.13|563.13|561.13|563.13|561.13|563.13|561.13|0
1643749870000|2022-02-01 21:11:10|562.9|560.9|562.9|560.9|563.01|561.01|562.9|560.9|0
1643749880000|2022-02-01 21:11:20|562.09|560.09|562.32|560.32|562.32|560.32|562.09|560.09|0
1643749890000|2022-02-01 21:11:30|561.86|559.86|561.75|559.75|561.86|559.86|561.64|559.64|0
1643749900000|2022-02-01 21:11:40|562.09|560.09|562.45|560.45|562.45|560.45|562.09|560.09|0
1643749910000|2022-02-01 21:11:50|562.68|560.68|562.45|560.45|562.68|560.68|562.45|560.45|0
1643749920000|2022-02-01 21:12:00|562.56|560.56|562.56|560.56|562.56|560.56|562.56|560.56|0
1643749930000|2022-02-01 21:12:10|562.68|560.68|562.22|560.22|562.68|560.68|562.22|560.22|0
1643749940000|2022-02-01 21:12:20|562.45|560.45|562.22|560.22|562.45|560.45|562.22|560.22|0
1643749950000|2022-02-01 21:12:30|562.45|560.45|562.45|560.45|562.45|560.45|562.45|560.45|0
1643749960000|2022-02-01 21:12:40|562.68|560.68|562.68|560.68|562.68|560.68|562.68|560.68|0
1643749970000|2022-02-01 21:12:50|562.9|560.9|562.9|560.9|562.9|560.9|562.9|560.9|0
1643749980000|2022-02-01 21:13:00|562.68|560.68|562.45|560.45|562.9|560.9|562.45|560.45|0
1643749990000|2022-02-01 21:13:10|562.56|560.56|562.56|560.56|562.56|560.56|562.56|560.56|0
1643750000000|2022-02-01 21:13:20|562.68|560.68|562.9|560.9|562.9|560.9|562.68|560.68|0
1643750010000|2022-02-01 21:13:30|562.68|560.68|562.9|560.9|562.9|560.9|562.68|560.68|0
1643750020000|2022-02-01 21:13:40|562.68|560.68|563.13|561.13|563.36|561.36|562.68|560.68|0
1643750030000|2022-02-01 21:13:50|563.24|561.24|563.24|561.24|563.36|561.36|563.24|561.24|0
1643750040000|2022-02-01 21:14:00|563.36|561.36|563.58|561.58|563.58|561.58|563.36|561.36|0
1643750050000|2022-02-01 21:14:10|563.36|561.36|563.13|561.13|563.36|561.36|563.13|561.13|0
1643750060000|2022-02-01 21:14:20|562.9|560.9|562.9|560.9|563.13|561.13|562.9|560.9|0
1643750070000|2022-02-01 21:14:30|562.68|560.68|562.9|560.9|562.9|560.9|562.68|560.68|0
1643750080000|2022-02-01 21:14:40|563.13|561.13|562.9|560.9|563.13|561.13|562.9|560.9|0
1643750090000|2022-02-01 21:14:50|563.13|561.13|562.68|560.68|563.13|561.13|562.68|560.68|0
1643750120000|2022-02-01 21:15:20|565.47|562.87|565.92|563.32|565.92|563.32|565.47|562.87|0
1643750130000|2022-02-01 21:15:30|566.15|563.55|566.37|563.77|566.6|564|566.15|563.55|0
1643750140000|2022-02-01 21:15:40|566.15|563.55|565.69|563.09|566.15|563.55|565.69|563.09|0
1643750150000|2022-02-01 21:15:50|565.92|563.32|565.47|562.87|565.92|563.32|565.47|562.87|0
1643750160000|2022-02-01 21:16:00|565.35|562.75|565.24|562.64|565.35|562.75|565.24|562.64|0
1643750170000|2022-02-01 21:16:10|565.01|562.41|565.12|562.52|565.24|562.64|565.01|562.41|0
1643750180000|2022-02-01 21:16:20|565.24|562.64|565.24|562.64|565.24|562.64|565.12|562.52|0
1643750190000|2022-02-01 21:16:30|565.01|562.41|565.35|562.75|565.35|562.75|565.01|562.41|0
1643750200000|2022-02-01 21:16:40|564.79|562.19|565.01|562.41|565.01|562.41|564.79|562.19|0
1643750210000|2022-02-01 21:16:50|564.79|562.19|565.01|562.41|565.01|562.41|564.79|562.19|0
1643750220000|2022-02-01 21:17:00|564.89|562.29|565.01|562.41|565.01|562.41|564.89|562.29|0
1643750230000|2022-02-01 21:17:10|565.69|563.09|566.48|563.88|566.48|563.88|565.69|563.09|0
1643750240000|2022-02-01 21:17:20|566.37|563.77|565.69|563.09|566.37|563.77|565.69|563.09|0
1643750250000|2022-02-01 21:17:30|566.15|563.55|566.15|563.55|566.15|563.55|565.92|563.32|0
1643750260000|2022-02-01 21:17:40|566.6|564|566.48|563.88|566.6|564|566.37|563.77|0
1643750270000|2022-02-01 21:17:50|566.14|563.54|565.92|563.32|566.14|563.54|565.69|563.09|0
1643750280000|2022-02-01 21:18:00|565.8|563.2|565.8|563.2|565.8|563.2|565.69|563.09|0
1643750290000|2022-02-01 21:18:10|565.92|563.32|565.69|563.09|565.92|563.32|565.69|563.09|0
1643750300000|2022-02-01 21:18:20|565.8|563.2|565.8|563.2|565.8|563.2|565.69|563.09|0
1643750310000|2022-02-01 21:18:30|566.03|563.43|566.6|564|566.6|564|566.03|563.43|0
1643750320000|2022-02-01 21:18:40|566.14|563.54|566.14|563.54|566.14|563.54|566.14|563.54|0
1643750330000|2022-02-01 21:18:50|565.92|563.32|565.69|563.09|565.92|563.32|565.69|563.09|0
1643750360000|2022-02-01 21:19:20|565.92|563.32|565.69|563.09|565.92|563.32|565.69|563.09|0
1643750420000|2022-02-01 21:20:20|565.92|563.32|565.69|563.09|566.37|563.77|565.69|563.09|0
1643750430000|2022-02-01 21:20:30|565.92|563.32|566.14|563.54|566.14|563.54|565.92|563.32|0
1643750440000|2022-02-01 21:20:40|566.48|563.88|566.82|564.22|566.82|564.22|566.48|563.88|0
1643750450000|2022-02-01 21:20:50|566.93|564.33|567.28|564.68|567.28|564.68|566.93|564.33|0
1643750460000|2022-02-01 21:21:00|566.82|564.22|566.6|564|566.82|564.22|566.6|564|0
1643750470000|2022-02-01 21:21:10|566.14|563.54|566.25|563.65|566.25|563.65|566.14|563.54|0
1643750480000|2022-02-01 21:21:20|566.14|563.54|566.37|563.77|566.37|563.77|566.14|563.54|0
1643750490000|2022-02-01 21:21:30|566.25|563.65|566.37|563.77|566.37|563.77|566.25|563.65|0
1643750500000|2022-02-01 21:21:40|566.6|564|566.6|564|566.82|564.22|566.6|564|0
1643750510000|2022-02-01 21:21:50|566.82|564.22|566.82|564.22|566.82|564.22|566.82|564.22|0
1643750520000|2022-02-01 21:22:00|566.6|564|566.6|564|566.7|564.1|566.6|564|0
1643750530000|2022-02-01 21:22:10|566.48|563.88|566.37|563.77|566.6|564|566.37|563.77|0
1643750540000|2022-02-01 21:22:20|566.25|563.65|565.92|563.32|566.25|563.65|565.92|563.32|0
1643750550000|2022-02-01 21:22:30|566.14|563.54|566.37|563.77|566.6|564|566.14|563.54|0
1643750560000|2022-02-01 21:22:40|566.6|564|566.7|564.1|566.7|564.1|566.48|563.88|0
1643750570000|2022-02-01 21:22:50|566.6|564|566.48|563.88|566.6|564|566.48|563.88|0
1643750580000|2022-02-01 21:23:00|566.37|563.77|566.48|563.88|566.48|563.88|566.37|563.77|0
1643750590000|2022-02-01 21:23:10|566.7|564.1|566.82|564.22|566.82|564.22|566.7|564.1|0
1643750600000|2022-02-01 21:23:20|566.48|563.88|567.28|564.68|567.28|564.68|566.48|563.88|0
1643750610000|2022-02-01 21:23:30|567.38|564.78|567.73|565.13|567.96|565.36|567.38|564.78|0
1643750620000|2022-02-01 21:23:40|567.61|565.01|567.84|565.24|567.84|565.24|567.5|564.9|0
1643750630000|2022-02-01 21:23:50|567.96|565.36|568.18|565.58|568.18|565.58|567.96|565.36|0
1643750640000|2022-02-01 21:24:00|568.29|565.69|568.41|565.81|568.86|566.26|568.18|565.58|0
1643750650000|2022-02-01 21:24:10|568.29|565.69|568.18|565.58|568.41|565.81|568.18|565.58|0
1643750660000|2022-02-01 21:24:20|568.29|565.69|568.18|565.58|568.29|565.69|568.18|565.58|0
1643750670000|2022-02-01 21:24:30|568.41|565.81|568.41|565.81|568.52|565.92|568.41|565.81|0
1643750690000|2022-02-01 21:24:50|568.52|565.92|568.52|565.92|568.52|565.92|568.52|565.92|0
1643750700000|2022-02-01 21:25:00|568.41|565.81|568.41|565.81|568.64|566.04|568.41|565.81|0
1643750710000|2022-02-01 21:25:10|568.18|565.58|568.41|565.81|568.41|565.81|568.18|565.58|0
1643750720000|2022-02-01 21:25:20|568.29|565.69|568.41|565.81|568.41|565.81|568.29|565.69|0
1643750730000|2022-02-01 21:25:30|568.18|565.58|568.18|565.58|568.41|565.81|568.18|565.58|0
1643750740000|2022-02-01 21:25:40|568.06|565.46|568.18|565.58|568.18|565.58|568.06|565.46|0
1643750750000|2022-02-01 21:25:50|568.06|565.46|568.18|565.58|568.18|565.58|568.06|565.46|0
1643750760000|2022-02-01 21:26:00|568.06|565.46|568.86|566.26|568.86|566.26|568.06|565.46|0
1643750770000|2022-02-01 21:26:10|569.09|566.49|569.09|566.49|569.09|566.49|568.86|566.26|0
1643750780000|2022-02-01 21:26:20|568.86|566.26|568.86|566.26|568.86|566.26|568.86|566.26|0
1643750800000|2022-02-01 21:26:40|569.09|566.49|569.09|566.49|569.09|566.49|569.09|566.49|0
1643750810000|2022-02-01 21:26:50|568.86|566.26|568.86|566.26|569.09|566.49|568.86|566.26|0
1643750820000|2022-02-01 21:27:00|569.09|566.49|569.32|566.72|569.54|566.94|569.09|566.49|0
1643750830000|2022-02-01 21:27:10|569.42|566.82|569.09|566.49|569.42|566.82|569.09|566.49|0
1643750840000|2022-02-01 21:27:20|569.2|566.6|569.32|566.72|569.32|566.72|569.2|566.6|0
1643750850000|2022-02-01 21:27:30|569.09|566.49|569.2|566.6|569.2|566.6|569.09|566.49|0
1643750860000|2022-02-01 21:27:40|569.09|566.49|569.31|566.71|569.31|566.71|569.09|566.49|0
1643750870000|2022-02-01 21:27:50|569.54|566.94|569.54|566.94|569.77|567.17|569.54|566.94|0
1643750880000|2022-02-01 21:28:00|569.65|567.05|569.77|567.17|569.77|567.17|569.65|567.05|0
1643750890000|2022-02-01 21:28:10|569.88|567.28|569.77|567.17|569.88|567.28|569.77|567.17|0
1643750900000|2022-02-01 21:28:20|569.65|567.05|569.77|567.17|569.77|567.17|569.65|567.05|0
1643750910000|2022-02-01 21:28:30|569.65|567.05|569.65|567.05|569.65|567.05|569.65|567.05|0
1643750920000|2022-02-01 21:28:40|569.77|567.17|570|567.4|570|567.4|569.77|567.17|0
1643750930000|2022-02-01 21:28:50|569.77|567.17|569.77|567.17|569.77|567.17|569.77|567.17|0
1643750940000|2022-02-01 21:29:00|569.88|567.28|570|567.4|570|567.4|569.88|567.28|0
1643750950000|2022-02-01 21:29:10|570.1|567.5|570.22|567.62|570.22|567.62|570|567.4|0
1643750960000|2022-02-01 21:29:20|570|567.4|570.22|567.62|570.22|567.62|570|567.4|0
1643750970000|2022-02-01 21:29:30|570.45|567.85|570.9|568.3|570.9|568.3|570.45|567.85|0
1643750990000|2022-02-01 21:29:50|571.13|568.53|571.13|568.53|571.13|568.53|571.13|568.53|0
1643751000000|2022-02-01 21:30:00|570.9|568.3|571.13|568.53|571.13|568.53|570.9|568.3|0
1643751040000|2022-02-01 21:30:40|571.36|568.76|571.81|569.21|571.81|569.21|571.36|568.76|0
1643751050000|2022-02-01 21:30:50|571.58|568.98|571.58|568.98|571.58|568.98|571.36|568.76|0
1643751060000|2022-02-01 21:31:00|571.69|569.09|571.58|568.98|571.69|569.09|571.58|568.98|0
1643751070000|2022-02-01 21:31:10|571.81|569.21|571.81|569.21|571.81|569.21|571.81|569.21|0
1643751080000|2022-02-01 21:31:20|571.58|568.98|571.13|568.53|571.58|568.98|571.13|568.53|0
1643751100000|2022-02-01 21:31:40|571.24|568.64|571.36|568.76|571.36|568.76|571.24|568.64|0
1643751110000|2022-02-01 21:31:50|571.58|568.98|571.58|568.98|571.69|569.09|571.58|568.98|0
1643751120000|2022-02-01 21:32:00|571.36|568.76|571.36|568.76|571.36|568.76|571.13|568.53|0
1643751130000|2022-02-01 21:32:10|571.13|568.53|571.13|568.53|571.13|568.53|571.13|568.53|0
1643751140000|2022-02-01 21:32:20|571.36|568.76|571.24|568.64|571.36|568.76|571.24|568.64|0
1643751150000|2022-02-01 21:32:30|571.36|568.76|571.36|568.76|571.36|568.76|571.36|568.76|0
1643751160000|2022-02-01 21:32:40|571.47|568.87|571.58|568.98|571.58|568.98|571.36|568.76|0
1643751170000|2022-02-01 21:32:50|571.36|568.76|571.58|568.98|571.58|568.98|571.36|568.76|0
1643751180000|2022-02-01 21:33:00|571.81|569.21|571.81|569.21|571.81|569.21|571.81|569.21|0
1643751190000|2022-02-01 21:33:10|572.95|570.35|572.6|570|572.95|570.35|572.49|569.89|0
1643751200000|2022-02-01 21:33:20|572.49|569.89|572.95|570.35|572.95|570.35|572.49|569.89|0
1643751210000|2022-02-01 21:33:30|572.83|570.23|573.4|570.8|573.4|570.8|572.83|570.23|0
1643751220000|2022-02-01 21:33:40|573.63|571.03|573.4|570.8|573.63|571.03|573.4|570.8|0
1643751230000|2022-02-01 21:33:50|572.95|570.35|573.86|571.26|573.86|571.26|572.95|570.35|0
1643751240000|2022-02-01 21:34:00|574.08|571.48|573.86|571.26|574.08|571.48|573.86|571.26|0
1643751250000|2022-02-01 21:34:10|573.74|571.14|573.4|570.8|573.74|571.14|573.4|570.8|0
1643751260000|2022-02-01 21:34:20|573.17|570.57|573.17|570.57|573.17|570.57|572.95|570.35|0
1643751270000|2022-02-01 21:34:30|573.4|570.8|573.86|571.26|573.86|571.26|573.4|570.8|0
1643751280000|2022-02-01 21:34:40|573.63|571.03|573.74|571.14|573.86|571.26|573.63|571.03|0
1643751290000|2022-02-01 21:34:50|573.86|571.26|573.86|571.26|573.86|571.26|573.63|571.03|0
1643751300000|2022-02-01 21:35:00|574.08|571.48|574.31|571.71|574.31|571.71|573.96|571.36|0
1643751310000|2022-02-01 21:35:10|574.08|571.48|573.86|571.26|574.08|571.48|573.86|571.26|0
1643751320000|2022-02-01 21:35:20|574.08|571.48|573.96|571.36|574.08|571.48|573.86|571.26|0
1643751330000|2022-02-01 21:35:30|573.85|571.25|574.31|571.71|574.31|571.71|573.85|571.25|0
1643751340000|2022-02-01 21:35:40|574.54|571.94|574.54|571.94|574.54|571.94|574.54|571.94|0
1643751350000|2022-02-01 21:35:50|574.42|571.82|574.31|571.71|574.42|571.82|574.31|571.71|0
1643751360000|2022-02-01 21:36:00|574.08|571.48|573.85|571.25|574.08|571.48|573.85|571.25|0
1643751370000|2022-02-01 21:36:10|574.08|571.48|573.96|571.36|574.08|571.48|573.96|571.36|0
1643751380000|2022-02-01 21:36:20|574.08|571.48|574.54|571.94|574.54|571.94|574.08|571.48|0
1643751390000|2022-02-01 21:36:30|574.76|572.16|574.99|572.39|574.99|572.39|574.76|572.16|0
1643751410000|2022-02-01 21:36:50|575.1|572.5|575.22|572.62|575.22|572.62|575.1|572.5|0
1643751420000|2022-02-01 21:37:00|574.99|572.39|575.22|572.62|575.22|572.62|574.99|572.39|0
1643751430000|2022-02-01 21:37:10|575.33|572.73|575.67|573.07|575.67|573.07|575.33|572.73|0
1643751440000|2022-02-01 21:37:20|575.45|572.85|575.56|572.96|575.56|572.96|575.45|572.85|0
1643751450000|2022-02-01 21:37:30|575.45|572.85|575.1|572.5|575.45|572.85|575.1|572.5|0
1643751460000|2022-02-01 21:37:40|574.99|572.39|574.76|572.16|574.99|572.39|574.76|572.16|0
1643751470000|2022-02-01 21:37:50|574.99|572.39|574.76|572.16|574.99|572.39|574.76|572.16|0
1643751490000|2022-02-01 21:38:10|574.87|572.27|574.87|572.27|574.87|572.27|574.87|572.27|0
1643751500000|2022-02-01 21:38:20|574.76|572.16|574.76|572.16|574.76|572.16|574.76|572.16|0
1643751510000|2022-02-01 21:38:30|574.54|571.94|574.54|571.94|574.54|571.94|574.54|571.94|0
1643751520000|2022-02-01 21:38:40|574.64|572.04|574.76|572.16|574.76|572.16|574.64|572.04|0
1643751530000|2022-02-01 21:38:50|574.87|572.27|574.87|572.27|574.87|572.27|574.87|572.27|0
1643751540000|2022-02-01 21:39:00|574.76|572.16|575.1|572.5|575.1|572.5|574.76|572.16|0
1643751550000|2022-02-01 21:39:10|574.99|572.39|574.99|572.39|575.22|572.62|574.99|572.39|0
1643751560000|2022-02-01 21:39:20|574.76|572.16|574.76|572.16|574.76|572.16|574.76|572.16|0
1643751570000|2022-02-01 21:39:30|574.87|572.27|574.76|572.16|574.99|572.39|574.76|572.16|0
1643751580000|2022-02-01 21:39:40|574.54|571.94|574.76|572.16|574.76|572.16|574.53|571.93|0
1643751590000|2022-02-01 21:39:50|574.53|571.93|574.31|571.71|574.64|572.04|574.31|571.71|0
1643751610000|2022-02-01 21:40:10|574.53|571.93|574.76|572.16|574.76|572.16|574.53|571.93|0
1643751620000|2022-02-01 21:40:20|574.53|571.93|574.76|572.16|574.76|572.16|574.53|571.93|0
1643751630000|2022-02-01 21:40:30|574.53|571.93|574.53|571.93|574.76|572.16|574.53|571.93|0
1643751650000|2022-02-01 21:40:50|574.31|571.71|574.42|571.82|574.53|571.93|574.31|571.71|0
1643751660000|2022-02-01 21:41:00|574.31|571.71|574.31|571.71|574.31|571.71|574.31|571.71|0
1643751720000|2022-02-01 21:42:00|574.42|571.82|574.53|571.93|574.53|571.93|574.42|571.82|0
1643751730000|2022-02-01 21:42:10|574.31|571.71|574.31|571.71|574.31|571.71|574.31|571.71|0
1643751840000|2022-02-01 21:44:00|573.4|570.8|572.94|570.34|573.4|570.8|572.94|570.34|0
1643751850000|2022-02-01 21:44:10|572.71|570.11|572.71|570.11|572.71|570.11|572.49|569.89|0
1643751860000|2022-02-01 21:44:20|572.49|569.89|572.49|569.89|572.49|569.89|572.26|569.66|0
1643751870000|2022-02-01 21:44:30|572.03|569.43|572.03|569.43|572.03|569.43|572.03|569.43|0
1643751880000|2022-02-01 21:44:40|571.8|569.2|572.03|569.43|572.03|569.43|571.8|569.2|0
1643751890000|2022-02-01 21:44:50|571.8|569.2|572.03|569.43|572.03|569.43|571.8|569.2|0
1643751900000|2022-02-01 21:45:00|572.26|569.66|572.26|569.66|572.26|569.66|572.26|569.66|0
1643751910000|2022-02-01 21:45:10|572.03|569.43|572.03|569.43|572.03|569.43|572.03|569.43|0
1643751920000|2022-02-01 21:45:20|572.26|569.66|572.03|569.43|572.26|569.66|572.03|569.43|0
1643751930000|2022-02-01 21:45:30|572.14|569.54|572.14|569.54|572.14|569.54|572.14|569.54|0
1643751940000|2022-02-01 21:45:40|572.03|569.43|571.58|568.98|572.03|569.43|571.58|568.98|0
1643751950000|2022-02-01 21:45:50|571.35|568.75|571.58|568.98|571.58|568.98|571.35|568.75|0
1643751960000|2022-02-01 21:46:00|571.35|568.75|571.35|568.75|571.35|568.75|571.35|568.75|0
1643751980000|2022-02-01 21:46:20|571.12|568.52|571.12|568.52|571.12|568.52|571.12|568.52|0
1643752200000|2022-02-01 21:50:00|571.35|568.75|571.8|569.2|571.8|569.2|571.35|568.75|0
1643752210000|2022-02-01 21:50:10|571.68|569.08|571.57|568.97|571.68|569.08|571.57|568.97|0
1643752220000|2022-02-01 21:50:20|571.8|569.2|571.8|569.2|571.8|569.2|571.68|569.08|0
1643752230000|2022-02-01 21:50:30|571.91|569.31|572.03|569.43|572.03|569.43|571.91|569.31|0
1643752240000|2022-02-01 21:50:40|572.25|569.65|572.48|569.88|572.48|569.88|572.25|569.65|0
1643752250000|2022-02-01 21:50:50|572.25|569.65|572.14|569.54|572.25|569.65|572.14|569.54|0
1643752260000|2022-02-01 21:51:00|572.03|569.43|572.03|569.43|572.03|569.43|572.03|569.43|0
1643752270000|2022-02-01 21:51:10|572.25|569.65|572.25|569.65|572.25|569.65|572.25|569.65|0
1643752280000|2022-02-01 21:51:20|572.03|569.43|572.14|569.54|572.14|569.54|572.03|569.43|0
1643752290000|2022-02-01 21:51:30|572.25|569.65|572.25|569.65|572.25|569.65|572.03|569.43|0
1643752310000|2022-02-01 21:51:50|572.71|570.11|572.71|570.11|572.71|570.11|572.48|569.88|0
1643752320000|2022-02-01 21:52:00|572.82|570.22|572.94|570.34|572.94|570.34|572.71|570.11|0
1643752330000|2022-02-01 21:52:10|573.16|570.56|573.39|570.79|573.39|570.79|573.16|570.56|0
1643752350000|2022-02-01 21:52:30|573.62|571.02|573.85|571.25|573.85|571.25|573.62|571.02|0
1643752360000|2022-02-01 21:52:40|574.07|571.47|574.3|571.7|574.3|571.7|574.07|571.47|0
1643752370000|2022-02-01 21:52:50|574.53|571.93|574.3|571.7|574.53|571.93|574.3|571.7|0
1643752380000|2022-02-01 21:53:00|573.95|571.35|573.84|571.24|573.95|571.35|573.84|571.24|0
1643752390000|2022-02-01 21:53:10|573.62|571.02|573.62|571.02|573.62|571.02|573.62|571.02|0
1643752400000|2022-02-01 21:53:20|573.73|571.13|573.62|571.02|573.73|571.13|573.62|571.02|0
1643752410000|2022-02-01 21:53:30|572.93|570.33|573.5|570.9|573.5|570.9|572.93|570.33|0
1643752420000|2022-02-01 21:53:40|573.39|570.79|574.3|571.7|574.3|571.7|573.39|570.79|0
1643752440000|2022-02-01 21:54:00|574.53|571.93|574.86|572.26|574.86|572.26|574.53|571.93|0
1643752450000|2022-02-01 21:54:10|574.75|572.15|574.53|571.93|574.75|572.15|574.53|571.93|0
1643752470000|2022-02-01 21:54:30|574.3|571.7|574.07|571.47|574.3|571.7|574.07|571.47|0
1643752480000|2022-02-01 21:54:40|574.18|571.58|573.84|571.24|574.18|571.58|573.84|571.24|0
1643752490000|2022-02-01 21:54:50|574.07|571.47|574.07|571.47|574.07|571.47|574.07|571.47|0
1643752500000|2022-02-01 21:55:00|574.3|571.7|574.3|571.7|574.53|571.93|574.3|571.7|0
1643752520000|2022-02-01 21:55:20|574.07|571.47|574.07|571.47|574.07|571.47|574.07|571.47|0
1643752530000|2022-02-01 21:55:30|574.53|571.93|574.53|571.93|574.53|571.93|574.53|571.93|0
1643752550000|2022-02-01 21:55:50|574.3|571.7|574.3|571.7|574.3|571.7|574.3|571.7|0
1643752560000|2022-02-01 21:56:00|574.41|571.81|574.53|571.93|574.53|571.93|574.41|571.81|0
1643752570000|2022-02-01 21:56:10|574.41|571.81|574.07|571.47|574.41|571.81|574.07|571.47|0
1643752580000|2022-02-01 21:56:20|573.84|571.24|573.84|571.24|573.84|571.24|573.84|571.24|0
1643752600000|2022-02-01 21:56:40|573.62|571.02|572.93|570.33|573.62|571.02|572.93|570.33|0
1643752610000|2022-02-01 21:56:50|572.81|570.21|572.81|570.21|572.81|570.21|572.81|570.21|0
1643752620000|2022-02-01 21:57:00|572.71|570.11|572.71|570.11|572.71|570.11|572.71|570.11|0
1643752630000|2022-02-01 21:57:10|572.93|570.33|572.93|570.33|572.93|570.33|572.81|570.21|0
1643752640000|2022-02-01 21:57:20|572.71|570.11|572.71|570.11|572.71|570.11|572.71|570.11|0
1643752650000|2022-02-01 21:57:30|572.48|569.88|572.25|569.65|572.48|569.88|572.25|569.65|0
1643752660000|2022-02-01 21:57:40|572.02|569.42|572.02|569.42|572.02|569.42|572.02|569.42|0
1643752670000|2022-02-01 21:57:50|571.8|569.2|571.8|569.2|571.8|569.2|571.8|569.2|0
1643752680000|2022-02-01 21:58:00|572.13|569.53|571.9|569.3|572.13|569.53|571.8|569.2|0
1643752690000|2022-02-01 21:58:10|572.02|569.42|571.8|569.2|572.02|569.42|571.68|569.08|0
1643752710000|2022-02-01 21:58:30|571.9|569.3|571.9|569.3|571.9|569.3|571.9|569.3|0
1643752720000|2022-02-01 21:58:40|572.02|569.42|572.02|569.42|572.02|569.42|572.02|569.42|0
1643752730000|2022-02-01 21:58:50|572.25|569.65|572.02|569.42|572.25|569.65|572.02|569.42|0
1643752740000|2022-02-01 21:59:00|571.9|569.3|572.02|569.42|572.02|569.42|571.9|569.3|0
1643752750000|2022-02-01 21:59:10|571.9|569.3|571.9|569.3|571.9|569.3|571.9|569.3|0
1643752760000|2022-02-01 21:59:20|571.79|569.19|571.9|569.3|571.9|569.3|571.79|569.19|0
1643752770000|2022-02-01 21:59:30|572.02|569.42|571.45|568.85|572.02|569.42|571.45|568.85|0
1643752780000|2022-02-01 21:59:40|571.34|568.74|571.34|568.74|571.34|568.74|571.34|568.74|0
1643752790000|2022-02-01 21:59:50|571.68|569.08|571.22|568.62|571.68|569.08|571.22|568.62|0
1643752800000|2022-02-01 22:00:00|571.34|568.74|571.34|568.74|571.34|568.74|571.34|568.74|0
1643752820000|2022-02-01 22:00:20|570.9|568.3|570.9|568.3|570.9|568.3|570.9|568.3|0
1643752830000|2022-02-01 22:00:30|570.71|568.11|570.71|568.11|570.71|568.11|570.71|568.11|0
1643752840000|2022-02-01 22:00:40|570.29|567.69|570.29|567.69|570.29|567.69|570.29|567.69|0
1643752850000|2022-02-01 22:00:50|570.2|567.6|570.11|567.51|570.2|567.6|570.11|567.51|0
1643752860000|2022-02-01 22:01:00|569.75|567.15|569.75|567.15|569.75|567.15|569.75|567.15|0
1643752870000|2022-02-01 22:01:10|569.66|567.06|569.48|566.88|569.66|567.06|569.48|566.88|0
1643752920000|2022-02-01 22:02:00|569.6|567|569.6|567|569.6|567|569.6|567|0
1643752940000|2022-02-01 22:02:20|569.93|567.33|569.93|567.33|569.93|567.33|569.93|567.33|0
1643752950000|2022-02-01 22:02:30|569.97|567.37|569.97|567.37|569.97|567.37|569.97|567.37|0
1643752970000|2022-02-01 22:02:50|569.93|567.33|569.89|567.29|569.93|567.33|569.89|567.29|0
1643752980000|2022-02-01 22:03:00|569.8|567.2|569.8|567.2|569.8|567.2|569.8|567.2|0
1643752990000|2022-02-01 22:03:10|569.89|567.29|569.55|566.95|569.89|567.29|569.55|566.95|0
1643753000000|2022-02-01 22:03:20|569.62|567.02|569.35|566.75|569.62|567.02|569.35|566.75|0
1643753020000|2022-02-01 22:03:40|568.58|565.98|568.93|566.33|568.93|566.33|568.3|565.7|0
1643753030000|2022-02-01 22:03:50|568.84|566.24|568.84|566.24|568.84|566.24|568.84|566.24|0
1643753040000|2022-02-01 22:04:00|568.75|566.15|568.66|566.06|568.76|566.16|568.66|566.06|0
1643753050000|2022-02-01 22:04:10|568.47|565.87|568.47|565.87|568.47|565.87|568.47|565.87|0
1643753070000|2022-02-01 22:04:30|568.43|565.83|568.43|565.83|568.43|565.83|568.43|565.83|0
1643753080000|2022-02-01 22:04:40|568.3|565.7|568.3|565.7|568.3|565.7|568.3|565.7|0
1643753130000|2022-02-01 22:05:30|568.12|565.52|568.12|565.52|568.12|565.52|568.12|565.52|0
1643753180000|2022-02-01 22:06:20|568.28|565.68|568.28|565.68|568.28|565.68|568.28|565.68|0
1643753220000|2022-02-01 22:07:00|568.9|566.3|568.9|566.3|568.9|566.3|568.9|566.3|0
1643753240000|2022-02-01 22:07:20|568.84|566.24|568.84|566.24|568.84|566.24|568.84|566.24|0
1643753250000|2022-02-01 22:07:30|569.27|566.67|568.8|566.2|569.46|566.86|568.8|566.2|0
1643753260000|2022-02-01 22:07:40|568.77|566.17|568.77|566.17|568.77|566.17|568.77|566.17|0
1643753290000|2022-02-01 22:08:10|568.8|566.2|568.77|566.17|568.8|566.2|568.77|566.17|0
1643753300000|2022-02-01 22:08:20|569.1|566.5|569.14|566.54|569.14|566.54|569.1|566.5|0
1643753310000|2022-02-01 22:08:30|569.4|566.8|569.44|566.84|569.44|566.84|569.4|566.8|0
1643753320000|2022-02-01 22:08:40|569.4|566.8|569.4|566.8|569.4|566.8|569.4|566.8|0
1643753340000|2022-02-01 22:09:00|569.44|566.84|569.14|566.54|569.44|566.84|569.14|566.54|0
1643753350000|2022-02-01 22:09:10|569.27|566.67|569.27|566.67|569.27|566.67|569.27|566.67|0
1643753370000|2022-02-01 22:09:30|569.44|566.84|569.44|566.84|569.44|566.84|569.44|566.84|0
1643753380000|2022-02-01 22:09:40|569.3|566.7|569.46|566.86|569.46|566.86|569.3|566.7|0
1643753430000|2022-02-01 22:10:30|569.5|566.9|569.37|566.77|569.5|566.9|569.37|566.77|0
1643753450000|2022-02-01 22:10:50|568.84|566.24|568.84|566.24|568.84|566.24|568.84|566.24|0
1643753460000|2022-02-01 22:11:00|568.97|566.37|569.63|567.03|569.63|567.03|568.97|566.37|0
1643753530000|2022-02-01 22:12:10|569.8|567.2|569.86|567.26|569.86|567.26|569.8|567.2|0
1643753540000|2022-02-01 22:12:20|569.83|567.23|569.86|567.26|569.86|567.26|569.83|567.23|0
1643753560000|2022-02-01 22:12:40|569.9|567.3|569.9|567.3|569.9|567.3|569.9|567.3|0
1643753570000|2022-02-01 22:12:50|568.97|566.37|568.97|566.37|568.97|566.37|568.93|566.33|0
1643753590000|2022-02-01 22:13:10|569.7|567.1|569.3|566.7|569.7|567.1|569.3|566.7|0
1643753600000|2022-02-01 22:13:20|569.7|567.1|569.7|567.1|569.7|567.1|569.7|567.1|0
1643753610000|2022-02-01 22:13:30|569.66|567.06|569.7|567.1|569.7|567.1|569.66|567.06|0
1643753640000|2022-02-01 22:14:00|569.73|567.13|569.73|567.13|569.73|567.13|569.73|567.13|0
1643753650000|2022-02-01 22:14:10|569.8|567.2|568.63|566.03|569.8|567.2|568.63|566.03|0
1643753660000|2022-02-01 22:14:20|568.83|566.23|568.87|566.27|568.87|566.27|568.83|566.23|0
1643753670000|2022-02-01 22:14:30|568.97|566.37|568.97|566.37|568.97|566.37|568.97|566.37|0
1643753710000|2022-02-01 22:15:10|568.8|566.2|568.71|566.11|568.8|566.2|568.71|566.11|0
1643753730000|2022-02-01 22:15:30|568.47|565.87|568.47|565.87|568.47|565.87|568.47|565.87|0
1643753740000|2022-02-01 22:15:40|568.73|566.13|568.73|566.13|568.73|566.13|568.73|566.13|0
1643753830000|2022-02-01 22:17:10|568.77|566.17|568.77|566.17|568.77|566.17|568.77|566.17|0
1643753840000|2022-02-01 22:17:20|568.53|565.93|568.53|565.93|568.53|565.93|568.53|565.93|0
1643753880000|2022-02-01 22:18:00|568.4|565.8|568.4|565.8|568.4|565.8|568.4|565.8|0
1643753910000|2022-02-01 22:18:30|568.5|565.9|568.5|565.9|568.5|565.9|568.5|565.9|0
1643753930000|2022-02-01 22:18:50|568.53|565.93|568.24|565.64|568.53|565.93|568.24|565.64|0
1643753940000|2022-02-01 22:19:00|568.14|565.54|568.14|565.54|568.14|565.54|568.14|565.54|0
1643753950000|2022-02-01 22:19:10|568.34|565.74|568.38|565.78|568.38|565.78|568.34|565.74|0
1643753970000|2022-02-01 22:19:30|568.4|565.8|568.01|565.41|568.4|565.8|568.01|565.41|0
1643753990000|2022-02-01 22:19:50|567.98|565.38|568.01|565.41|568.01|565.41|567.98|565.38|0
1643754010000|2022-02-01 22:20:10|567.98|565.38|567.98|565.38|567.98|565.38|567.98|565.38|0
1643754020000|2022-02-01 22:20:20|567.88|565.28|567.88|565.28|567.88|565.28|567.88|565.28|0
1643754030000|2022-02-01 22:20:30|567.91|565.31|567.78|565.18|567.91|565.31|567.78|565.18|0
1643754040000|2022-02-01 22:20:40|567.69|565.09|567.69|565.09|567.69|565.09|567.69|565.09|0
1643754060000|2022-02-01 22:21:00|567.79|565.19|567.79|565.19|567.79|565.19|567.79|565.19|0
1643754070000|2022-02-01 22:21:10|567.85|565.25|567.85|565.25|567.85|565.25|567.85|565.25|0
1643754090000|2022-02-01 22:21:30|567.79|565.19|567.85|565.25|567.85|565.25|567.79|565.19|0
1643754100000|2022-02-01 22:21:40|567.79|565.19|567.85|565.25|567.85|565.25|567.79|565.19|0
1643754120000|2022-02-01 22:22:00|567.66|565.06|567.66|565.06|567.66|565.06|567.66|565.06|0
1643754140000|2022-02-01 22:22:20|567.42|564.82|567.42|564.82|567.42|564.82|567.42|564.82|0
1643754150000|2022-02-01 22:22:30|567.46|564.86|567.46|564.86|567.46|564.86|567.46|564.86|0
1643754210000|2022-02-01 22:23:30|567.48|564.88|567.48|564.88|567.48|564.88|567.48|564.88|0
1643754230000|2022-02-01 22:23:50|567.46|564.86|567.46|564.86|567.46|564.86|567.46|564.86|0
1643754240000|2022-02-01 22:24:00|567.48|564.88|567.48|564.88|567.48|564.88|567.48|564.88|0
1643754410000|2022-02-01 22:26:50|567.82|565.22|567.85|565.25|567.85|565.25|567.82|565.22|0
1643754420000|2022-02-01 22:27:00|567.88|565.28|567.88|565.28|567.88|565.28|567.88|565.28|0
1643754430000|2022-02-01 22:27:10|568.01|565.41|568.01|565.41|568.01|565.41|568.01|565.41|0
1643754440000|2022-02-01 22:27:20|567.97|565.37|567.97|565.37|567.97|565.37|567.97|565.37|0
1643754450000|2022-02-01 22:27:30|568.05|565.45|567.97|565.37|568.05|565.45|567.97|565.37|0
1643754530000|2022-02-01 22:28:50|568.04|565.44|568.04|565.44|568.04|565.44|568.04|565.44|0
1643754570000|2022-02-01 22:29:30|567.97|565.37|567.97|565.37|567.97|565.37|567.97|565.37|0
1643754580000|2022-02-01 22:29:40|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1643754640000|2022-02-01 22:30:40|567.97|565.37|567.97|565.37|567.97|565.37|567.97|565.37|0
1643754670000|2022-02-01 22:31:10|567.92|565.32|567.92|565.32|567.92|565.32|567.92|565.32|0
1643754740000|2022-02-01 22:32:20|567.65|565.05|567.75|565.15|567.75|565.15|567.65|565.05|0
1643754750000|2022-02-01 22:32:30|567.68|565.08|567.68|565.08|567.68|565.08|567.68|565.08|0
1643754780000|2022-02-01 22:33:00|567.52|564.92|567.52|564.92|567.52|564.92|567.52|564.92|0
1643754790000|2022-02-01 22:33:10|567.68|565.08|567.68|565.08|567.68|565.08|567.68|565.08|0
1643754800000|2022-02-01 22:33:20|567.65|565.05|567.65|565.05|567.65|565.05|567.65|565.05|0
1643754810000|2022-02-01 22:33:30|567.55|564.95|567.55|564.95|567.55|564.95|567.55|564.95|0
1643754860000|2022-02-01 22:34:20|567.61|565.01|567.61|565.01|567.61|565.01|567.61|565.01|0
1643754870000|2022-02-01 22:34:30|567.55|564.95|567.55|564.95|567.55|564.95|567.55|564.95|0
1643754890000|2022-02-01 22:34:50|567.65|565.05|567.65|565.05|567.65|565.05|567.65|565.05|0
1643754940000|2022-02-01 22:35:40|567.55|564.95|567.55|564.95|567.55|564.95|567.55|564.95|0
1643754950000|2022-02-01 22:35:50|567.61|565.01|567.61|565.01|567.61|565.01|567.61|565.01|0
1643754960000|2022-02-01 22:36:00|567.71|565.11|567.65|565.05|567.71|565.11|567.65|565.05|0
1643755000000|2022-02-01 22:36:40|567.58|564.98|567.58|564.98|567.58|564.98|567.58|564.98|0
1643755050000|2022-02-01 22:37:30|567.71|565.11|567.71|565.11|567.71|565.11|567.71|565.11|0
1643755060000|2022-02-01 22:37:40|567.65|565.05|567.81|565.21|567.81|565.21|567.65|565.05|0
1643755090000|2022-02-01 22:38:10|567.94|565.34|567.94|565.34|567.94|565.34|567.94|565.34|0
1643755100000|2022-02-01 22:38:20|568.04|565.44|568.04|565.44|568.04|565.44|568.04|565.44|0
1643755110000|2022-02-01 22:38:30|568.2|565.6|568.2|565.6|568.2|565.6|568.2|565.6|0
1643755120000|2022-02-01 22:38:40|567.97|565.37|568.14|565.54|568.2|565.6|567.97|565.37|0
1643755140000|2022-02-01 22:39:00|568.17|565.57|568.14|565.54|568.17|565.57|568.14|565.54|0
1643755180000|2022-02-01 22:39:40|568.07|565.47|568.07|565.47|568.07|565.47|568.07|565.47|0
1643755190000|2022-02-01 22:39:50|568.14|565.54|568.14|565.54|568.14|565.54|568.14|565.54|0
1643755200000|2022-02-01 22:40:00|568.24|565.64|568.24|565.64|568.33|565.73|568.24|565.64|0
1643755210000|2022-02-01 22:40:10|568.3|565.7|568.3|565.7|568.3|565.7|568.3|565.7|0
1643755220000|2022-02-01 22:40:20|568.2|565.6|568.2|565.6|568.2|565.6|568.2|565.6|0
1643755230000|2022-02-01 22:40:30|568.24|565.64|568.24|565.64|568.24|565.64|568.24|565.64|0
1643755250000|2022-02-01 22:40:50|568.14|565.54|568.14|565.54|568.24|565.64|568.14|565.54|0
1643755260000|2022-02-01 22:41:00|568.24|565.64|568.24|565.64|568.24|565.64|568.24|565.64|0
1643755290000|2022-02-01 22:41:30|568.3|565.7|568.3|565.7|568.3|565.7|568.3|565.7|0
1643755380000|2022-02-01 22:43:00|568.2|565.6|568.56|565.96|568.56|565.96|568.2|565.6|0
1643755390000|2022-02-01 22:43:10|568.65|566.05|568.98|566.38|568.98|566.38|568.62|566.02|0
1643755400000|2022-02-01 22:43:20|569.02|566.42|569.02|566.42|569.02|566.42|569.02|566.42|0
1643755440000|2022-02-01 22:44:00|568.75|566.15|568.75|566.15|568.75|566.15|568.75|566.15|0
1643755460000|2022-02-01 22:44:20|568.56|565.96|568.56|565.96|568.56|565.96|568.56|565.96|0
1643755470000|2022-02-01 22:44:30|568.53|565.93|568.49|565.89|568.53|565.93|568.49|565.89|0
1643755480000|2022-02-01 22:44:40|568.46|565.86|568.53|565.93|568.53|565.93|568.46|565.86|0
1643755500000|2022-02-01 22:45:00|568.49|565.89|568.78|566.18|568.78|566.18|568.49|565.89|0
1643755520000|2022-02-01 22:45:20|568.72|566.12|568.72|566.12|568.72|566.12|568.72|566.12|0
1643755530000|2022-02-01 22:45:30|568.62|566.02|568.62|566.02|568.62|566.02|568.62|566.02|0
1643755580000|2022-02-01 22:46:20|568.72|566.12|568.72|566.12|568.72|566.12|568.72|566.12|0
1643755590000|2022-02-01 22:46:30|568.95|566.35|568.95|566.35|568.95|566.35|568.95|566.35|0
1643755610000|2022-02-01 22:46:50|568.98|566.38|568.98|566.38|568.98|566.38|568.98|566.38|0
1643755630000|2022-02-01 22:47:10|568.81|566.21|568.81|566.21|568.81|566.21|568.81|566.21|0
1643755710000|2022-02-01 22:48:30|568.88|566.28|568.81|566.21|568.88|566.28|568.81|566.21|0
1643755730000|2022-02-01 22:48:50|568.98|566.38|568.98|566.38|568.98|566.38|568.98|566.38|0
1643755740000|2022-02-01 22:49:00|569.05|566.45|569.05|566.45|569.05|566.45|569.05|566.45|0
1643755770000|2022-02-01 22:49:30|568.98|566.38|568.98|566.38|568.98|566.38|568.98|566.38|0
1643755780000|2022-02-01 22:49:40|569.41|566.81|569.41|566.81|569.41|566.81|569.41|566.81|0
1643755800000|2022-02-01 22:50:00|569.08|566.48|569.08|566.48|569.08|566.48|569.08|566.48|0
1643755830000|2022-02-01 22:50:30|569.05|566.45|569.05|566.45|569.05|566.45|569.05|566.45|0
1643755840000|2022-02-01 22:50:40|569.11|566.51|569.11|566.51|569.11|566.51|569.11|566.51|0
1643755850000|2022-02-01 22:50:50|569.05|566.45|569.08|566.48|569.08|566.48|569.05|566.45|0
1643755870000|2022-02-01 22:51:10|569.41|566.81|568.81|566.21|569.41|566.81|568.81|566.21|0
1643755880000|2022-02-01 22:51:20|569.05|566.45|569.05|566.45|569.05|566.45|569.05|566.45|0
1643755890000|2022-02-01 22:51:30|569.47|566.87|569.37|566.77|569.47|566.87|569.37|566.77|0
1643755900000|2022-02-01 22:51:40|569.41|566.81|568.91|566.31|569.41|566.81|568.91|566.31|0
1643755920000|2022-02-01 22:52:00|569.41|566.81|569.31|566.71|569.41|566.81|569.31|566.71|0
1643755930000|2022-02-01 22:52:10|568.91|566.31|569.49|566.89|569.49|566.89|568.91|566.31|0
1643755940000|2022-02-01 22:52:20|569.58|566.98|569.58|566.98|569.58|566.98|569.58|566.98|0
1643755980000|2022-02-01 22:53:00|569.76|567.16|569.69|567.09|569.76|567.16|569.69|567.09|0
1643755990000|2022-02-01 22:53:10|569.87|567.27|569.96|567.36|569.96|567.36|569.87|567.27|0
1643756000000|2022-02-01 22:53:20|570.06|567.46|570.05|567.45|570.06|567.46|570.05|567.45|0
1643756040000|2022-02-01 22:54:00|570.19|567.59|570.15|567.55|570.19|567.59|570.15|567.55|0
1643756060000|2022-02-01 22:54:20|570.13|567.53|570.13|567.53|570.13|567.53|570.13|567.53|0
1643756080000|2022-02-01 22:54:40|570.09|567.49|570.09|567.49|570.09|567.49|570.09|567.49|0
1643756090000|2022-02-01 22:54:50|570.05|567.45|570.05|567.45|570.05|567.45|570.05|567.45|0
1643756100000|2022-02-01 22:55:00|570.13|567.53|570.15|567.55|570.15|567.55|570.13|567.53|0
1643756110000|2022-02-01 22:55:10|570.19|567.59|570.19|567.59|570.19|567.59|570.19|567.59|0
1643756140000|2022-02-01 22:55:40|570.62|568.02|570.55|567.95|570.62|568.02|570.55|567.95|0
1643756150000|2022-02-01 22:55:50|570.46|567.86|570.87|568.27|570.87|568.27|570.46|567.86|0
1643756160000|2022-02-01 22:56:00|570.81|568.21|570.81|568.21|570.81|568.21|570.81|568.21|0
1643756170000|2022-02-01 22:56:10|570.61|568.01|570.61|568.01|570.61|568.01|570.61|568.01|0
1643756180000|2022-02-01 22:56:20|570.63|568.03|570.63|568.03|570.63|568.03|570.63|568.03|0
1643756190000|2022-02-01 22:56:30|570.61|568.01|570.61|568.01|570.61|568.01|570.61|568.01|0
1643756200000|2022-02-01 22:56:40|570.7|568.1|570.7|568.1|570.7|568.1|570.7|568.1|0
1643756210000|2022-02-01 22:56:50|570.79|568.19|571.06|568.46|571.06|568.46|570.79|568.19|0
1643756220000|2022-02-01 22:57:00|571.15|568.55|571.24|568.64|571.24|568.64|571.15|568.55|0
1643756230000|2022-02-01 22:57:10|571.21|568.61|571.07|568.47|571.51|568.91|571.07|568.47|0
1643756250000|2022-02-01 22:57:30|571.04|568.44|571.07|568.47|571.07|568.47|571.04|568.44|0
1643756260000|2022-02-01 22:57:40|571.11|568.51|571.07|568.47|571.11|568.51|571.07|568.47|0
1643756300000|2022-02-01 22:58:20|571.04|568.44|571.04|568.44|571.04|568.44|571.04|568.44|0
1643756310000|2022-02-01 22:58:30|571.01|568.41|571.01|568.41|571.01|568.41|571.01|568.41|0
1643756340000|2022-02-01 22:59:00|571.07|568.47|571.07|568.47|571.07|568.47|571.07|568.47|0
1643756360000|2022-02-01 22:59:20|571.34|568.74|571.34|568.74|571.34|568.74|571.34|568.74|0
1643756370000|2022-02-01 22:59:30|571.41|568.81|572.41|569.81|572.41|569.81|571.41|568.81|0
1643756380000|2022-02-01 22:59:40|572.35|569.75|571.61|569.01|572.35|569.75|571.61|569.01|0
1643756390000|2022-02-01 22:59:50|571.91|569.31|571.91|569.31|571.91|569.31|571.91|569.31|0
1643756400000|2022-02-01 23:00:00|573.23|570.63|571.41|568.81|573.23|570.63|571.41|568.81|0
1643756410000|2022-02-01 23:00:10|571.64|569.04|571.76|569.16|571.76|569.16|571.64|569.04|0
1643756420000|2022-02-01 23:00:20|571.53|568.93|571.19|568.59|571.76|569.16|571.19|568.59|0
1643756430000|2022-02-01 23:00:30|571.08|568.48|571.08|568.48|571.08|568.48|570.73|568.13|0
1643756440000|2022-02-01 23:00:40|570.96|568.36|570.05|567.45|570.96|568.36|570.05|567.45|0
1643756450000|2022-02-01 23:00:50|570.28|567.68|570.28|567.68|570.5|567.9|570.17|567.57|0
1643756460000|2022-02-01 23:01:00|570.4|567.8|569.82|567.22|570.4|567.8|569.82|567.22|0
1643756470000|2022-02-01 23:01:10|569.6|567|569.49|566.89|569.6|567|569.49|566.89|0
1643756480000|2022-02-01 23:01:20|569.71|567.11|569.71|567.11|569.71|567.11|569.6|567|0
1643756490000|2022-02-01 23:01:30|569.94|567.34|570.17|567.57|570.4|567.8|569.94|567.34|0
1643756500000|2022-02-01 23:01:40|569.94|567.34|569.82|567.22|570.17|567.57|569.82|567.22|0
1643756510000|2022-02-01 23:01:50|570.17|567.57|570.4|567.8|570.4|567.8|570.17|567.57|0
1643756520000|2022-02-01 23:02:00|569.94|567.34|569.49|566.89|569.94|567.34|569.49|566.89|0
1643756530000|2022-02-01 23:02:10|569.71|567.11|569.82|567.22|569.82|567.22|569.49|566.89|0
1643756540000|2022-02-01 23:02:20|569.71|567.11|570.17|567.57|570.17|567.57|569.71|567.11|0
1643756550000|2022-02-01 23:02:30|570.39|567.79|570.17|567.57|570.39|567.79|570.17|567.57|0
1643756560000|2022-02-01 23:02:40|569.94|567.34|570.05|567.45|570.17|567.57|569.94|567.34|0
1643756570000|2022-02-01 23:02:50|569.71|567.11|569.49|566.89|569.71|567.11|569.49|566.89|0
1643756580000|2022-02-01 23:03:00|569.37|566.77|569.71|567.11|569.71|567.11|569.37|566.77|0
1643756590000|2022-02-01 23:03:10|569.94|567.34|570.17|567.57|570.17|567.57|569.71|567.11|0
1643756600000|2022-02-01 23:03:20|570.39|567.79|570.17|567.57|570.39|567.79|570.17|567.57|0
1643756610000|2022-02-01 23:03:30|569.94|567.34|569.82|567.22|570.05|567.45|569.71|567.11|0
1643756620000|2022-02-01 23:03:40|569.49|566.89|569.26|566.66|569.49|566.89|569.26|566.66|0
1643756630000|2022-02-01 23:03:50|569.14|566.54|569.03|566.43|569.26|566.66|569.03|566.43|0
1643756640000|2022-02-01 23:04:00|569.14|566.54|569.14|566.54|569.14|566.54|569.14|566.54|0
1643756650000|2022-02-01 23:04:10|569.26|566.66|569.37|566.77|569.37|566.77|569.26|566.66|0
1643756660000|2022-02-01 23:04:20|569.49|566.89|570.17|567.57|570.17|567.57|569.49|566.89|0
1643756670000|2022-02-01 23:04:30|570.39|567.79|570.17|567.57|570.39|567.79|570.17|567.57|0
1643756680000|2022-02-01 23:04:40|570.05|567.45|570.05|567.45|570.05|567.45|570.05|567.45|0
1643756690000|2022-02-01 23:04:50|570.17|567.57|570.62|568.02|570.62|568.02|570.17|567.57|0
1643756700000|2022-02-01 23:05:00|570.39|567.79|570.17|567.57|570.39|567.79|570.17|567.57|0
1643756710000|2022-02-01 23:05:10|570.39|567.79|569.94|567.34|570.39|567.79|569.94|567.34|0
1643756720000|2022-02-01 23:05:20|569.71|567.11|569.59|566.99|569.71|567.11|569.59|566.99|0
1643756730000|2022-02-01 23:05:30|569.48|566.88|569.48|566.88|569.59|566.99|569.48|566.88|0
1643756740000|2022-02-01 23:05:40|569.71|567.11|569.26|566.66|569.71|567.11|569.26|566.66|0
1643756750000|2022-02-01 23:05:50|569.48|566.88|569.14|566.54|569.48|566.88|569.03|566.43|0
1643756760000|2022-02-01 23:06:00|569.03|566.43|569.26|566.66|569.26|566.66|569.03|566.43|0
1643756770000|2022-02-01 23:06:10|569.48|566.88|569.71|567.11|569.82|567.22|569.48|566.88|0
1643756780000|2022-02-01 23:06:20|569.48|566.88|569.71|567.11|569.71|567.11|569.48|566.88|0
1643756790000|2022-02-01 23:06:30|569.94|567.34|570.17|567.57|570.17|567.57|569.71|567.11|0
1643756800000|2022-02-01 23:06:40|570.05|567.45|570.39|567.79|570.39|567.79|570.05|567.45|0
1643756810000|2022-02-01 23:06:50|570.62|568.02|570.39|567.79|570.62|568.02|570.39|567.79|0
1643756820000|2022-02-01 23:07:00|570.17|567.57|569.94|567.34|570.17|567.57|569.94|567.34|0
1643756830000|2022-02-01 23:07:10|570.17|567.57|570.17|567.57|570.17|567.57|569.94|567.34|0
1643756840000|2022-02-01 23:07:20|570.62|568.02|570.62|568.02|570.85|568.25|570.62|568.02|0
1643756850000|2022-02-01 23:07:30|570.73|568.13|570.85|568.25|570.85|568.25|570.73|568.13|0
1643756860000|2022-02-01 23:07:40|571.07|568.47|571.76|569.16|571.76|569.16|571.07|568.47|0
1643756870000|2022-02-01 23:07:50|571.3|568.7|571.53|568.93|571.53|568.93|571.3|568.7|0
1643756880000|2022-02-01 23:08:00|571.76|569.16|571.64|569.04|571.76|569.16|571.53|568.93|0
1643756890000|2022-02-01 23:08:10|571.53|568.93|571.53|568.93|571.75|569.15|571.53|568.93|0
1643756900000|2022-02-01 23:08:20|572.21|569.61|572.44|569.84|572.44|569.84|572.21|569.61|0
1643756910000|2022-02-01 23:08:30|572.21|569.61|572.44|569.84|572.44|569.84|572.21|569.61|0
1643756920000|2022-02-01 23:08:40|572.55|569.95|572.66|570.06|572.66|570.06|572.44|569.84|0
1643756930000|2022-02-01 23:08:50|572.44|569.84|572.44|569.84|572.44|569.84|572.21|569.61|0
1643756940000|2022-02-01 23:09:00|572.21|569.61|572.32|569.72|572.32|569.72|572.21|569.61|0
1643756950000|2022-02-01 23:09:10|572.21|569.61|571.3|568.7|572.21|569.61|571.3|568.7|0
1643756960000|2022-02-01 23:09:20|571.18|568.58|571.07|568.47|571.18|568.58|571.07|568.47|0
1643756970000|2022-02-01 23:09:30|571.3|568.7|571.07|568.47|571.3|568.7|571.07|568.47|0
1643756980000|2022-02-01 23:09:40|570.85|568.25|570.5|567.9|570.85|568.25|570.39|567.79|0
1643756990000|2022-02-01 23:09:50|570.39|567.79|570.16|567.56|570.5|567.9|570.16|567.56|0
1643757000000|2022-02-01 23:10:00|570.39|567.79|570.95|568.35|571.07|568.47|570.39|567.79|0
1643757010000|2022-02-01 23:10:10|570.84|568.24|570.84|568.24|570.84|568.24|570.84|568.24|0
1643757020000|2022-02-01 23:10:20|571.75|569.15|571.75|569.15|571.75|569.15|571.75|569.15|0
1643757030000|2022-02-01 23:10:30|571.41|568.81|570.95|568.35|571.41|568.81|570.95|568.35|0
1643757040000|2022-02-01 23:10:40|571.07|568.47|571.53|568.93|571.53|568.93|571.07|568.47|0
1643757050000|2022-02-01 23:10:50|571.3|568.7|571.3|568.7|571.41|568.81|571.3|568.7|0
1643757060000|2022-02-01 23:11:00|571.18|568.58|571.07|568.47|571.18|568.58|571.07|568.47|0
1643757070000|2022-02-01 23:11:10|570.62|568.02|570.5|567.9|570.84|568.24|570.5|567.9|0
1643757080000|2022-02-01 23:11:20|570.62|568.02|570.73|568.13|570.84|568.24|570.62|568.02|0
1643757090000|2022-02-01 23:11:30|570.62|568.02|570.39|567.79|570.62|568.02|570.39|567.79|0
1643757100000|2022-02-01 23:11:40|570.16|567.56|570.16|567.56|570.39|567.79|570.16|567.56|0
1643757110000|2022-02-01 23:11:50|570.5|567.9|570.5|567.9|570.73|568.13|570.5|567.9|0
1643757120000|2022-02-01 23:12:00|569.71|567.11|569.48|566.88|569.71|567.11|569.36|566.76|0
1643757130000|2022-02-01 23:12:10|569.25|566.65|569.03|566.43|569.25|566.65|569.03|566.43|0
1643757140000|2022-02-01 23:12:20|569.25|566.65|569.03|566.43|569.25|566.65|569.03|566.43|0
1643757150000|2022-02-01 23:12:30|569.48|566.88|569.48|566.88|569.59|566.99|569.48|566.88|0
1643757160000|2022-02-01 23:12:40|569.36|566.76|569.03|566.43|569.48|566.88|569.03|566.43|0
1643757170000|2022-02-01 23:12:50|568.8|566.2|569.36|566.76|569.36|566.76|568.8|566.2|0
1643757180000|2022-02-01 23:13:00|569.48|566.88|569.48|566.88|569.48|566.88|569.48|566.88|0
1643757190000|2022-02-01 23:13:10|569.25|566.65|569.36|566.76|569.48|566.88|569.25|566.65|0
1643757200000|2022-02-01 23:13:20|569.48|566.88|569.48|566.88|569.48|566.88|569.48|566.88|0
1643757210000|2022-02-01 23:13:30|569.25|566.65|569.25|566.65|569.25|566.65|569.25|566.65|0
1643757220000|2022-02-01 23:13:40|569.48|566.88|569.48|566.88|569.48|566.88|569.36|566.76|0
1643757230000|2022-02-01 23:13:50|569.36|566.76|569.25|566.65|569.36|566.76|569.25|566.65|0
1643757240000|2022-02-01 23:14:00|569.48|566.88|569.48|566.88|569.48|566.88|569.25|566.65|0
1643757260000|2022-02-01 23:14:20|569.25|566.65|569.03|566.43|569.25|566.65|569.03|566.43|0
1643757270000|2022-02-01 23:14:30|568.8|566.2|570.16|567.56|570.16|567.56|568.8|566.2|0
1643757280000|2022-02-01 23:14:40|570.39|567.79|570.16|567.56|570.39|567.79|570.16|567.56|0
1643757290000|2022-02-01 23:14:50|570.04|567.44|570.27|567.67|570.39|567.79|569.93|567.33|0
1643757300000|2022-02-01 23:15:00|570.16|567.56|570.95|568.35|571.18|568.58|570.16|567.56|0
1643757310000|2022-02-01 23:15:10|570.61|568.01|570.5|567.9|570.72|568.12|570.5|567.9|0
1643757320000|2022-02-01 23:15:20|570.61|568.01|570.61|568.01|570.61|568.01|570.5|567.9|0
1643757330000|2022-02-01 23:15:30|570.39|567.79|570.72|568.12|570.72|568.12|570.16|567.56|0
1643757340000|2022-02-01 23:15:40|570.84|568.24|570.39|567.79|570.84|568.24|570.39|567.79|0
1643757350000|2022-02-01 23:15:50|570.5|567.9|570.5|567.9|570.5|567.9|570.5|567.9|0
1643757360000|2022-02-01 23:16:00|570.39|567.79|570.61|568.01|570.61|568.01|570.39|567.79|0
1643757370000|2022-02-01 23:16:10|571.07|568.47|571.07|568.47|571.07|568.47|571.07|568.47|0
1643757380000|2022-02-01 23:16:20|571.18|568.58|570.84|568.24|571.18|568.58|570.84|568.24|0
1643757390000|2022-02-01 23:16:30|570.61|568.01|570.95|568.35|570.95|568.35|570.61|568.01|0
1643757400000|2022-02-01 23:16:40|571.07|568.47|571.52|568.92|571.52|568.92|571.07|568.47|0
1643757410000|2022-02-01 23:16:50|571.3|568.7|571.63|569.03|571.63|569.03|571.3|568.7|0
1643757420000|2022-02-01 23:17:00|571.52|568.92|571.52|568.92|571.63|569.03|571.52|568.92|0
1643757430000|2022-02-01 23:17:10|571.4|568.8|570.84|568.24|571.4|568.8|570.84|568.24|0
1643757440000|2022-02-01 23:17:20|570.61|568.01|570.84|568.24|570.84|568.24|570.61|568.01|0
1643757450000|2022-02-01 23:17:30|571.52|568.92|571.52|568.92|571.52|568.92|571.29|568.69|0
1643757460000|2022-02-01 23:17:40|571.29|568.69|571.18|568.58|571.29|568.69|571.18|568.58|0
1643757470000|2022-02-01 23:17:50|570.61|568.01|570.72|568.12|570.72|568.12|570.16|567.56|0
1643757480000|2022-02-01 23:18:00|570.84|568.24|570.84|568.24|571.07|568.47|570.61|568.01|0
1643757490000|2022-02-01 23:18:10|570.61|568.01|570.72|568.12|571.07|568.47|570.61|568.01|0
1643757500000|2022-02-01 23:18:20|571.07|568.47|571.07|568.47|571.07|568.47|571.07|568.47|0
1643757540000|2022-02-01 23:19:00|571.29|568.69|571.29|568.69|571.29|568.69|571.29|568.69|0
1643757550000|2022-02-01 23:19:10|571.18|568.58|571.29|568.69|571.52|568.92|571.18|568.58|0
1643757560000|2022-02-01 23:19:20|571.07|568.47|571.18|568.58|571.18|568.58|570.61|568.01|0
1643757570000|2022-02-01 23:19:30|571.29|568.69|571.07|568.47|571.29|568.69|571.07|568.47|0
1643757580000|2022-02-01 23:19:40|570.84|568.24|571.29|568.69|571.29|568.69|570.84|568.24|0
1643757590000|2022-02-01 23:19:50|571.07|568.47|571.07|568.47|571.07|568.47|571.07|568.47|0
1643757600000|2022-02-01 23:20:00|571.18|568.58|571.07|568.47|571.29|568.69|571.07|568.47|0
1643757610000|2022-02-01 23:20:10|571.29|568.69|571.29|568.69|571.52|568.92|571.29|568.69|0
1643757630000|2022-02-01 23:20:30|571.52|568.92|571.29|568.69|571.52|568.92|571.29|568.69|0
1643757640000|2022-02-01 23:20:40|571.52|568.92|571.52|568.92|571.52|568.92|571.52|568.92|0
1643757650000|2022-02-01 23:20:50|571.4|568.8|571.29|568.69|571.52|568.92|571.29|568.69|0
1643757660000|2022-02-01 23:21:00|571.75|569.15|572.2|569.6|572.2|569.6|571.75|569.15|0
1643757670000|2022-02-01 23:21:10|572.43|569.83|572.08|569.48|572.43|569.83|572.08|569.48|0
1643757680000|2022-02-01 23:21:20|572.2|569.6|571.86|569.26|572.2|569.6|571.86|569.26|0
1643757690000|2022-02-01 23:21:30|571.97|569.37|571.75|569.15|571.97|569.37|571.75|569.15|0
1643757700000|2022-02-01 23:21:40|571.52|568.92|572.08|569.48|572.08|569.48|571.52|568.92|0
1643757710000|2022-02-01 23:21:50|571.75|569.15|571.97|569.37|571.97|569.37|571.75|569.15|0
1643757720000|2022-02-01 23:22:00|571.86|569.26|571.86|569.26|571.97|569.37|571.86|569.26|0
1643757730000|2022-02-01 23:22:10|572.2|569.6|572.2|569.6|572.2|569.6|572.2|569.6|0
1643757740000|2022-02-01 23:22:20|571.97|569.37|572.08|569.48|572.2|569.6|571.97|569.37|0
1643757750000|2022-02-01 23:22:30|571.97|569.37|572.31|569.71|572.43|569.83|571.97|569.37|0
1643757760000|2022-02-01 23:22:40|572.2|569.6|572.31|569.71|572.31|569.71|572.2|569.6|0
1643757770000|2022-02-01 23:22:50|572.43|569.83|572.66|570.06|572.66|570.06|572.2|569.6|0
1643757780000|2022-02-01 23:23:00|572.43|569.83|572.43|569.83|572.43|569.83|572.43|569.83|0
1643757790000|2022-02-01 23:23:10|572.2|569.6|572.2|569.6|572.2|569.6|572.2|569.6|0
1643757800000|2022-02-01 23:23:20|572.43|569.83|572.31|569.71|572.43|569.83|572.31|569.71|0
1643757810000|2022-02-01 23:23:30|572.2|569.6|572.2|569.6|572.2|569.6|572.2|569.6|0
1643757820000|2022-02-01 23:23:40|572.43|569.83|572.2|569.6|572.43|569.83|572.2|569.6|0
1643757830000|2022-02-01 23:23:50|572.43|569.83|572.2|569.6|572.43|569.83|572.2|569.6|0
1643757840000|2022-02-01 23:24:00|571.97|569.37|571.97|569.37|571.97|569.37|571.75|569.15|0
1643757850000|2022-02-01 23:24:10|571.85|569.25|571.85|569.25|571.85|569.25|571.85|569.25|0
1643757860000|2022-02-01 23:24:20|571.75|569.15|571.52|568.92|571.75|569.15|571.52|568.92|0
1643757870000|2022-02-01 23:24:30|571.75|569.15|571.52|568.92|571.75|569.15|571.52|568.92|0
1643757880000|2022-02-01 23:24:40|571.75|569.15|571.75|569.15|571.75|569.15|571.75|569.15|0
1643757900000|2022-02-01 23:25:00|571.63|569.03|571.63|569.03|571.63|569.03|571.63|569.03|0
1643757910000|2022-02-01 23:25:10|571.52|568.92|571.97|569.37|571.97|569.37|571.52|568.92|0
1643757920000|2022-02-01 23:25:20|571.85|569.25|571.97|569.37|571.97|569.37|571.85|569.25|0
1643757940000|2022-02-01 23:25:40|572.2|569.6|572.08|569.48|572.43|569.83|572.08|569.48|0
1643757950000|2022-02-01 23:25:50|571.97|569.37|572.2|569.6|572.2|569.6|571.97|569.37|0
1643757960000|2022-02-01 23:26:00|572.08|569.48|572.08|569.48|572.08|569.48|571.97|569.37|0
1643757970000|2022-02-01 23:26:10|572.65|570.05|572.31|569.71|572.65|570.05|572.2|569.6|0
1643757980000|2022-02-01 23:26:20|572.2|569.6|571.97|569.37|572.2|569.6|571.97|569.37|0
1643757990000|2022-02-01 23:26:30|572.08|569.48|572.2|569.6|572.2|569.6|571.97|569.37|0
1643758010000|2022-02-01 23:26:50|572.31|569.71|571.74|569.14|572.43|569.83|571.74|569.14|0
1643758020000|2022-02-01 23:27:00|572.2|569.6|572.31|569.71|572.65|570.05|572.2|569.6|0
1643758030000|2022-02-01 23:27:10|572.2|569.6|572.2|569.6|572.2|569.6|572.2|569.6|0
1643758040000|2022-02-01 23:27:20|571.97|569.37|571.97|569.37|571.97|569.37|571.97|569.37|0
1643758050000|2022-02-01 23:27:30|572.08|569.48|572.2|569.6|572.2|569.6|571.97|569.37|0
1643758060000|2022-02-01 23:27:40|571.97|569.37|571.97|569.37|571.97|569.37|571.97|569.37|0
1643758100000|2022-02-01 23:28:20|571.85|569.25|571.52|568.92|571.85|569.25|571.52|568.92|0
1643758110000|2022-02-01 23:28:30|571.74|569.14|571.97|569.37|571.97|569.37|571.74|569.14|0
1643758120000|2022-02-01 23:28:40|572.2|569.6|572.2|569.6|572.2|569.6|572.2|569.6|0
1643758130000|2022-02-01 23:28:50|572.08|569.48|572.08|569.48|572.08|569.48|572.08|569.48|0
1643758140000|2022-02-01 23:29:00|571.97|569.37|571.97|569.37|571.97|569.37|571.97|569.37|0
1643758150000|2022-02-01 23:29:10|572.2|569.6|572.2|569.6|572.2|569.6|572.2|569.6|0
1643758160000|2022-02-01 23:29:20|572.65|570.05|572.65|570.05|572.65|570.05|572.65|570.05|0
1643758170000|2022-02-01 23:29:30|573.33|570.73|573.11|570.51|573.33|570.73|573.11|570.51|0
1643758180000|2022-02-01 23:29:40|572.88|570.28|572.88|570.28|572.88|570.28|572.88|570.28|0
1643758190000|2022-02-01 23:29:50|573.11|570.51|573.11|570.51|573.11|570.51|573.11|570.51|0
1643758200000|2022-02-01 23:30:00|572.88|570.28|571.85|569.25|572.88|570.28|571.85|569.25|0
1643758210000|2022-02-01 23:30:10|571.74|569.14|571.51|568.91|571.85|569.25|571.51|568.91|0
1643758220000|2022-02-01 23:30:20|571.74|569.14|571.51|568.91|571.74|569.14|571.51|568.91|0
1643758230000|2022-02-01 23:30:30|571.74|569.14|571.74|569.14|571.74|569.14|571.74|569.14|0
1643758240000|2022-02-01 23:30:40|571.62|569.02|571.74|569.14|571.74|569.14|571.51|568.91|0
1643758250000|2022-02-01 23:30:50|571.51|568.91|571.74|569.14|571.74|569.14|571.51|568.91|0
1643758260000|2022-02-01 23:31:00|572.2|569.6|572.76|570.16|572.76|570.16|572.2|569.6|0
1643758270000|2022-02-01 23:31:10|572.53|569.93|572.42|569.82|572.53|569.93|572.2|569.6|0
1643758280000|2022-02-01 23:31:20|572.31|569.71|572.42|569.82|572.42|569.82|572.2|569.6|0
1643758290000|2022-02-01 23:31:30|572.31|569.71|572.2|569.6|572.31|569.71|572.2|569.6|0
1643758310000|2022-02-01 23:31:50|571.97|569.37|571.85|569.25|571.97|569.37|571.85|569.25|0
1643758320000|2022-02-01 23:32:00|571.97|569.37|571.97|569.37|571.97|569.37|571.97|569.37|0
1643758330000|2022-02-01 23:32:10|571.85|569.25|571.85|569.25|571.85|569.25|571.85|569.25|0
1643758340000|2022-02-01 23:32:20|571.74|569.14|571.51|568.91|571.74|569.14|571.51|568.91|0
1643758350000|2022-02-01 23:32:30|571.74|569.14|571.74|569.14|571.74|569.14|571.62|569.02|0
1643758360000|2022-02-01 23:32:40|571.97|569.37|571.62|569.02|571.97|569.37|571.62|569.02|0
1643758370000|2022-02-01 23:32:50|571.85|569.25|571.17|568.57|571.85|569.25|571.06|568.46|0
1643758380000|2022-02-01 23:33:00|571.06|568.46|570.94|568.34|571.06|568.46|570.94|568.34|0
1643758390000|2022-02-01 23:33:10|570.83|568.23|570.6|568|571.06|568.46|570.49|567.89|0
1643758400000|2022-02-01 23:33:20|570.83|568.23|570.83|568.23|570.83|568.23|570.83|568.23|0
1643758410000|2022-02-01 23:33:30|570.38|567.78|570.38|567.78|570.38|567.78|570.15|567.55|0
1643758420000|2022-02-01 23:33:40|570.15|567.55|570.26|567.66|570.38|567.78|570.15|567.55|0
1643758430000|2022-02-01 23:33:50|570.83|568.23|570.83|568.23|570.83|568.23|570.83|568.23|0
1643758440000|2022-02-01 23:34:00|570.71|568.11|570.6|568|570.71|568.11|570.49|567.89|0
1643758450000|2022-02-01 23:34:10|570.71|568.11|571.06|568.46|571.17|568.57|570.71|568.11|0
1643758480000|2022-02-01 23:34:40|571.28|568.68|571.28|568.68|571.28|568.68|571.28|568.68|0
1643758490000|2022-02-01 23:34:50|571.62|569.02|571.28|568.68|571.74|569.14|571.28|568.68|0
1643758500000|2022-02-01 23:35:00|571.17|568.57|571.06|568.46|571.17|568.57|571.06|568.46|0
1643758510000|2022-02-01 23:35:10|570.83|568.23|570.83|568.23|570.83|568.23|570.83|568.23|0
1643758530000|2022-02-01 23:35:30|570.71|568.11|570.94|568.34|570.94|568.34|570.6|568|0
1643758540000|2022-02-01 23:35:40|570.71|568.11|570.83|568.23|570.83|568.23|570.71|568.11|0
1643758550000|2022-02-01 23:35:50|570.71|568.11|570.38|567.78|570.71|568.11|570.38|567.78|0
1643758560000|2022-02-01 23:36:00|570.6|568|570.83|568.23|570.83|568.23|570.6|568|0
1643758570000|2022-02-01 23:36:10|570.6|568|570.83|568.23|570.83|568.23|570.6|568|0
1643758580000|2022-02-01 23:36:20|570.71|568.11|571.62|569.02|571.62|569.02|570.71|568.11|0
1643758590000|2022-02-01 23:36:30|571.28|568.68|571.51|568.91|571.51|568.91|571.28|568.68|0
1643758610000|2022-02-01 23:36:50|571.62|569.02|571.51|568.91|571.74|569.14|571.51|568.91|0
1643758620000|2022-02-01 23:37:00|571.39|568.79|571.74|569.14|571.74|569.14|571.39|568.79|0
1643758630000|2022-02-01 23:37:10|571.51|568.91|571.74|569.14|571.74|569.14|571.51|568.91|0
1643758640000|2022-02-01 23:37:20|571.51|568.91|571.85|569.25|571.85|569.25|571.51|568.91|0
1643758650000|2022-02-01 23:37:30|571.74|569.14|571.97|569.37|572.07|569.47|571.74|569.14|0
1643758660000|2022-02-01 23:37:40|572.19|569.59|572.19|569.59|572.19|569.59|572.07|569.47|0
1643758670000|2022-02-01 23:37:50|572.07|569.47|571.97|569.37|572.19|569.59|571.97|569.37|0
1643758680000|2022-02-01 23:38:00|572.07|569.47|572.19|569.59|572.19|569.59|572.07|569.47|0
1643758690000|2022-02-01 23:38:10|572.3|569.7|572.3|569.7|572.3|569.7|572.19|569.59|0
1643758700000|2022-02-01 23:38:20|572.07|569.47|572.19|569.59|572.19|569.59|572.07|569.47|0
1643758720000|2022-02-01 23:38:40|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1643758730000|2022-02-01 23:38:50|572.3|569.7|572.19|569.59|572.3|569.7|572.19|569.59|0
1643758740000|2022-02-01 23:39:00|572.42|569.82|572.42|569.82|572.42|569.82|572.42|569.82|0
1643758750000|2022-02-01 23:39:10|572.3|569.7|572.3|569.7|572.3|569.7|572.19|569.59|0
1643758760000|2022-02-01 23:39:20|572.42|569.82|572.65|570.05|572.65|570.05|572.42|569.82|0
1643758770000|2022-02-01 23:39:30|572.3|569.7|572.19|569.59|572.3|569.7|572.19|569.59|0
1643758780000|2022-02-01 23:39:40|572.3|569.7|572.42|569.82|572.42|569.82|572.3|569.7|0
1643758790000|2022-02-01 23:39:50|572.3|569.7|572.42|569.82|572.42|569.82|572.19|569.59|0
1643758800000|2022-02-01 23:40:00|572.53|569.93|572.65|570.05|572.65|570.05|572.53|569.93|0
1643758810000|2022-02-01 23:40:10|572.42|569.82|572.53|569.93|572.65|570.05|572.42|569.82|0
1643758820000|2022-02-01 23:40:20|572.42|569.82|572.65|570.05|572.65|570.05|572.42|569.82|0
1643758830000|2022-02-01 23:40:30|572.75|570.15|572.53|569.93|572.75|570.15|572.42|569.82|0
1643758840000|2022-02-01 23:40:40|572.65|570.05|572.65|570.05|572.65|570.05|572.65|570.05|0
1643758850000|2022-02-01 23:40:50|572.87|570.27|572.87|570.27|572.87|570.27|572.87|570.27|0
1643758860000|2022-02-01 23:41:00|573.21|570.61|572.98|570.38|573.21|570.61|572.98|570.38|0
1643758870000|2022-02-01 23:41:10|572.87|570.27|572.42|569.82|572.87|570.27|572.42|569.82|0
1643758880000|2022-02-01 23:41:20|572.19|569.59|572.19|569.59|572.42|569.82|572.19|569.59|0
1643758890000|2022-02-01 23:41:30|572.3|569.7|571.96|569.36|572.3|569.7|571.96|569.36|0
1643758900000|2022-02-01 23:41:40|572.19|569.59|572.07|569.47|572.19|569.59|572.07|569.47|0
1643758910000|2022-02-01 23:41:50|572.3|569.7|572.42|569.82|572.42|569.82|572.19|569.59|0
1643758930000|2022-02-01 23:42:10|572.64|570.04|572.3|569.7|572.64|570.04|572.19|569.59|0
1643758940000|2022-02-01 23:42:20|572.07|569.47|572.42|569.82|572.42|569.82|572.07|569.47|0
1643758950000|2022-02-01 23:42:30|572.64|570.04|572.42|569.82|572.64|570.04|572.42|569.82|0
1643758960000|2022-02-01 23:42:40|572.53|569.93|572.53|569.93|572.53|569.93|572.42|569.82|0
1643758980000|2022-02-01 23:43:00|572.64|570.04|572.42|569.82|572.64|570.04|572.42|569.82|0
1643758990000|2022-02-01 23:43:10|572.3|569.7|572.42|569.82|572.42|569.82|572.3|569.7|0
1643759000000|2022-02-01 23:43:20|572.64|570.04|572.64|570.04|572.64|570.04|572.64|570.04|0
1643759010000|2022-02-01 23:43:30|572.53|569.93|572.53|569.93|572.53|569.93|572.53|569.93|0
1643759020000|2022-02-01 23:43:40|572.42|569.82|572.3|569.7|572.42|569.82|572.3|569.7|0
1643759030000|2022-02-01 23:43:50|572.53|569.93|572.64|570.04|572.64|570.04|572.53|569.93|0
1643759040000|2022-02-01 23:44:00|572.75|570.15|572.87|570.27|572.87|570.27|572.75|570.15|0
1643759050000|2022-02-01 23:44:10|572.64|570.04|572.64|570.04|572.75|570.15|572.64|570.04|0
1643759060000|2022-02-01 23:44:20|573.1|570.5|573.1|570.5|573.1|570.5|573.1|570.5|0
1643759070000|2022-02-01 23:44:30|573.33|570.73|573.33|570.73|573.33|570.73|573.33|570.73|0
1643759080000|2022-02-01 23:44:40|573.1|570.5|573.33|570.73|573.33|570.73|573.1|570.5|0
1643759100000|2022-02-01 23:45:00|573.1|570.5|572.64|570.04|573.1|570.5|572.64|570.04|0
1643759110000|2022-02-01 23:45:10|572.52|569.92|571.96|569.36|572.64|570.04|571.96|569.36|0
1643759120000|2022-02-01 23:45:20|572.07|569.47|572.07|569.47|572.3|569.7|572.07|569.47|0
1643759130000|2022-02-01 23:45:30|572.19|569.59|572.3|569.7|572.3|569.7|572.07|569.47|0
1643759140000|2022-02-01 23:45:40|572.42|569.82|572.42|569.82|572.64|570.04|572.42|569.82|0
1643759160000|2022-02-01 23:46:00|572.19|569.59|571.96|569.36|572.19|569.59|571.96|569.36|0
1643759170000|2022-02-01 23:46:10|572.19|569.59|572.19|569.59|572.19|569.59|572.07|569.47|0
1643759180000|2022-02-01 23:46:20|572.41|569.81|572.19|569.59|572.41|569.81|572.19|569.59|0
1643759200000|2022-02-01 23:46:40|572.3|569.7|572.3|569.7|572.3|569.7|572.3|569.7|0
1643759210000|2022-02-01 23:46:50|572.41|569.81|572.19|569.59|572.41|569.81|572.19|569.59|0
1643759220000|2022-02-01 23:47:00|572.3|569.7|572.19|569.59|572.3|569.7|572.19|569.59|0
1643759250000|2022-02-01 23:47:30|572.07|569.47|571.96|569.36|572.19|569.59|571.96|569.36|0
1643759260000|2022-02-01 23:47:40|572.07|569.47|572.07|569.47|572.07|569.47|572.07|569.47|0
1643759270000|2022-02-01 23:47:50|572.19|569.59|572.19|569.59|572.19|569.59|572.19|569.59|0
1643759280000|2022-02-01 23:48:00|572.07|569.47|572.07|569.47|572.07|569.47|572.07|569.47|0
1643759290000|2022-02-01 23:48:10|572.19|569.59|572.19|569.59|572.19|569.59|572.19|569.59|0
1643759300000|2022-02-01 23:48:20|572.07|569.47|572.19|569.59|572.19|569.59|572.07|569.47|0
1643759320000|2022-02-01 23:48:40|572.41|569.81|571.96|569.36|572.41|569.81|571.96|569.36|0
1643759330000|2022-02-01 23:48:50|571.73|569.13|571.73|569.13|571.73|569.13|571.73|569.13|0
1643759340000|2022-02-01 23:49:00|571.96|569.36|571.84|569.24|571.96|569.36|571.84|569.24|0
1643759350000|2022-02-01 23:49:10|571.96|569.36|571.96|569.36|571.96|569.36|571.96|569.36|0
1643759360000|2022-02-01 23:49:20|571.73|569.13|571.96|569.36|571.96|569.36|571.73|569.13|0
1643759380000|2022-02-01 23:49:40|572.19|569.59|572.19|569.59|572.19|569.59|572.07|569.47|0
1643759390000|2022-02-01 23:49:50|571.96|569.36|571.96|569.36|571.96|569.36|571.96|569.36|0
1643759400000|2022-02-01 23:50:00|572.07|569.47|572.19|569.59|572.19|569.59|572.07|569.47|0
1643759430000|2022-02-01 23:50:30|572.18|569.58|572.18|569.58|572.18|569.58|572.18|569.58|0
1643759440000|2022-02-01 23:50:40|572.07|569.47|572.18|569.58|572.18|569.58|572.07|569.47|0
1643759450000|2022-02-01 23:50:50|571.96|569.36|572.18|569.58|572.18|569.58|571.96|569.36|0
1643759460000|2022-02-01 23:51:00|572.07|569.47|571.96|569.36|572.07|569.47|571.96|569.36|0
1643759480000|2022-02-01 23:51:20|572.18|569.58|572.18|569.58|572.18|569.58|572.18|569.58|0
1643759500000|2022-02-01 23:51:40|572.07|569.47|572.07|569.47|572.07|569.47|572.07|569.47|0
1643759510000|2022-02-01 23:51:50|571.96|569.36|571.96|569.36|571.96|569.36|571.96|569.36|0
1643759520000|2022-02-01 23:52:00|572.18|569.58|571.96|569.36|572.18|569.58|571.96|569.36|0
1643759530000|2022-02-01 23:52:10|571.73|569.13|571.73|569.13|571.73|569.13|571.73|569.13|0
1643759540000|2022-02-01 23:52:20|571.96|569.36|571.73|569.13|571.96|569.36|571.73|569.13|0
1643759550000|2022-02-01 23:52:30|571.96|569.36|571.96|569.36|571.96|569.36|571.96|569.36|0
1643759560000|2022-02-01 23:52:40|571.73|569.13|571.73|569.13|571.73|569.13|571.73|569.13|0
1643759590000|2022-02-01 23:53:10|571.61|569.01|571.73|569.13|571.73|569.13|571.61|569.01|0
1643759610000|2022-02-01 23:53:30|571.5|568.9|571.5|568.9|571.5|568.9|571.5|568.9|0
1643759620000|2022-02-01 23:53:40|571.27|568.67|571.27|568.67|571.27|568.67|571.27|568.67|0
1643759630000|2022-02-01 23:53:50|571.5|568.9|571.5|568.9|571.5|568.9|571.5|568.9|0
1643759640000|2022-02-01 23:54:00|571.61|569.01|571.5|568.9|571.61|569.01|571.5|568.9|0
1643759660000|2022-02-01 23:54:20|571.27|568.67|571.27|568.67|571.27|568.67|571.27|568.67|0
1643759670000|2022-02-01 23:54:30|571.38|568.78|571.27|568.67|571.38|568.78|571.27|568.67|0
1643759680000|2022-02-01 23:54:40|571.16|568.56|571.38|568.78|571.38|568.78|571.16|568.56|0
1643759690000|2022-02-01 23:54:50|571.27|568.67|571.5|568.9|571.5|568.9|571.27|568.67|0
1643759700000|2022-02-01 23:55:00|571.38|568.78|571.5|568.9|571.5|568.9|571.38|568.78|0
1643759710000|2022-02-01 23:55:10|571.27|568.67|571.38|568.78|571.5|568.9|571.27|568.67|0
1643759720000|2022-02-01 23:55:20|571.5|568.9|571.5|568.9|571.5|568.9|571.5|568.9|0
1643759730000|2022-02-01 23:55:30|571.73|569.13|571.73|569.13|571.73|569.13|571.73|569.13|0
1643759740000|2022-02-01 23:55:40|571.61|569.01|571.5|568.9|571.73|569.13|571.5|568.9|0
1643759760000|2022-02-01 23:56:00|571.73|569.13|571.5|568.9|571.73|569.13|571.5|568.9|0
1643759770000|2022-02-01 23:56:10|571.61|569.01|571.73|569.13|571.73|569.13|571.61|569.01|0
1643759780000|2022-02-01 23:56:20|571.95|569.35|571.84|569.24|571.95|569.35|571.84|569.24|0
1643759790000|2022-02-01 23:56:30|571.73|569.13|571.73|569.13|571.73|569.13|571.5|568.9|0
1643759800000|2022-02-01 23:56:40|571.95|569.35|571.84|569.24|571.95|569.35|571.84|569.24|0
1643759810000|2022-02-01 23:56:50|571.95|569.35|571.95|569.35|571.95|569.35|571.95|569.35|0
1643759820000|2022-02-01 23:57:00|571.73|569.13|571.95|569.35|571.95|569.35|571.73|569.13|0
1643759830000|2022-02-01 23:57:10|571.73|569.13|571.73|569.13|571.73|569.13|571.73|569.13|0
1643759840000|2022-02-01 23:57:20|571.84|569.24|571.84|569.24|571.95|569.35|571.84|569.24|0
1643759850000|2022-02-01 23:57:30|571.95|569.35|571.95|569.35|571.95|569.35|571.95|569.35|0
1643759870000|2022-02-01 23:57:50|572.18|569.58|572.18|569.58|572.18|569.58|572.18|569.58|0
1643759880000|2022-02-01 23:58:00|571.95|569.35|571.95|569.35|571.95|569.35|571.95|569.35|0
1643759890000|2022-02-01 23:58:10|571.5|568.9|571.5|568.9|571.5|568.9|571.5|568.9|0
1643759900000|2022-02-01 23:58:20|571.61|569.01|571.73|569.13|571.83|569.23|571.61|569.01|0
1643759910000|2022-02-01 23:58:30|571.83|569.23|571.95|569.35|571.95|569.35|571.83|569.23|0
1643759920000|2022-02-01 23:58:40|572.18|569.58|572.18|569.58|572.18|569.58|572.18|569.58|0
1643759940000|2022-02-01 23:59:00|572.41|569.81|572.41|569.81|572.41|569.81|572.41|569.81|0
1643759950000|2022-02-01 23:59:10|572.52|569.92|572.63|570.03|572.63|570.03|572.52|569.92|0
1643759960000|2022-02-01 23:59:20|572.52|569.92|572.41|569.81|572.52|569.92|572.41|569.81|0
1643759970000|2022-02-01 23:59:30|572.52|569.92|572.52|569.92|572.52|569.92|572.52|569.92|0
1643759980000|2022-02-01 23:59:40|572.63|570.03|572.18|569.58|572.63|570.03|572.18|569.58|0
1643759990000|2022-02-01 23:59:50|572.41|569.81|572.41|569.81|572.41|569.81|572.41|569.81|0
1643760000000|2022-02-02 00:00:00|572.29|569.69|573.2|570.6|573.2|570.6|572.29|569.69|0
1643760010000|2022-02-02 00:00:10|572.63|570.03|572.29|569.69|572.63|570.03|572.18|569.58|0
1643760020000|2022-02-02 00:00:20|572.18|569.58|572.52|569.92|572.52|569.92|572.18|569.58|0
1643760030000|2022-02-02 00:00:30|572.63|570.03|572.52|569.92|572.63|570.03|572.52|569.92|0
1643760040000|2022-02-02 00:00:40|572.63|570.03|573.2|570.6|573.2|570.6|572.63|570.03|0
1643760050000|2022-02-02 00:00:50|573.09|570.49|573.09|570.49|573.09|570.49|573.09|570.49|0
1643760060000|2022-02-02 00:01:00|573.2|570.6|573.32|570.72|573.32|570.72|573.2|570.6|0
1643760070000|2022-02-02 00:01:10|573.2|570.6|573.32|570.72|573.32|570.72|573.2|570.6|0
1643760080000|2022-02-02 00:01:20|573.2|570.6|573.54|570.94|573.54|570.94|573.2|570.6|0
1643760090000|2022-02-02 00:01:30|573.77|571.17|573.88|571.28|573.88|571.28|573.77|571.17|0
1643760100000|2022-02-02 00:01:40|574|571.4|574.33|571.73|574.33|571.73|574|571.4|0
1643760110000|2022-02-02 00:01:50|574.45|571.85|574.45|571.85|574.56|571.96|574.45|571.85|0
1643760120000|2022-02-02 00:02:00|574.23|571.63|574.23|571.63|574.33|571.73|574.23|571.63|0
1643760130000|2022-02-02 00:02:10|574|571.4|574.23|571.63|574.23|571.63|574|571.4|0
1643760140000|2022-02-02 00:02:20|574|571.4|574|571.4|574.23|571.63|574|571.4|0
1643760150000|2022-02-02 00:02:30|574.23|571.63|574.45|571.85|574.45|571.85|574.23|571.63|0
1643760160000|2022-02-02 00:02:40|574.11|571.51|574.45|571.85|574.45|571.85|574.11|571.51|0
1643760170000|2022-02-02 00:02:50|574.56|571.96|574.45|571.85|574.56|571.96|574.45|571.85|0
1643760180000|2022-02-02 00:03:00|574.91|572.31|574.79|572.19|575.14|572.54|574.79|572.19|0
1643760190000|2022-02-02 00:03:10|574.91|572.31|574.91|572.31|575.14|572.54|574.91|572.31|0
1643760200000|2022-02-02 00:03:20|574.79|572.19|574.91|572.31|574.91|572.31|574.79|572.19|0
1643760210000|2022-02-02 00:03:30|574.68|572.08|574.68|572.08|574.68|572.08|574.68|572.08|0
1643760220000|2022-02-02 00:03:40|574.79|572.19|574.68|572.08|574.79|572.19|574.56|571.96|0
1643760230000|2022-02-02 00:03:50|574.91|572.31|574.91|572.31|574.91|572.31|574.79|572.19|0
1643760240000|2022-02-02 00:04:00|574.79|572.19|575.02|572.42|575.02|572.42|574.79|572.19|0
1643760250000|2022-02-02 00:04:10|575.13|572.53|575.36|572.76|575.36|572.76|575.13|572.53|0
1643760260000|2022-02-02 00:04:20|575.13|572.53|574.91|572.31|575.13|572.53|574.79|572.19|0
1643760270000|2022-02-02 00:04:30|575.02|572.42|574.91|572.31|575.13|572.53|574.91|572.31|0
1643760290000|2022-02-02 00:04:50|575.13|572.53|575.02|572.42|575.13|572.53|574.91|572.31|0
1643760300000|2022-02-02 00:05:00|574.91|572.31|574.91|572.31|575.02|572.42|574.91|572.31|0
1643760310000|2022-02-02 00:05:10|575.02|572.42|575.02|572.42|575.02|572.42|575.02|572.42|0
1643760320000|2022-02-02 00:05:20|574.91|572.31|574.91|572.31|574.91|572.31|574.91|572.31|0
1643760330000|2022-02-02 00:05:30|575.02|572.42|574.91|572.31|575.02|572.42|574.91|572.31|0
1643760340000|2022-02-02 00:05:40|574.79|572.19|574.79|572.19|574.91|572.31|574.79|572.19|0
1643760350000|2022-02-02 00:05:50|574.68|572.08|574.91|572.31|574.91|572.31|574.68|572.08|0
1643760360000|2022-02-02 00:06:00|575.02|572.42|575.13|572.53|575.13|572.53|575.02|572.42|0
1643760370000|2022-02-02 00:06:10|575.02|572.42|574.68|572.08|575.02|572.42|574.68|572.08|0
1643760380000|2022-02-02 00:06:20|574.56|571.96|574.45|571.85|574.56|571.96|574.45|571.85|0
1643760390000|2022-02-02 00:06:30|574.22|571.62|574.33|571.73|574.33|571.73|574.22|571.62|0
1643760400000|2022-02-02 00:06:40|574.22|571.62|574.45|571.85|574.45|571.85|574.22|571.62|0
1643760410000|2022-02-02 00:06:50|574.22|571.62|574|571.4|574.22|571.62|574|571.4|0
1643760420000|2022-02-02 00:07:00|574.22|571.62|574.22|571.62|574.22|571.62|574.1|571.5|0
1643760430000|2022-02-02 00:07:10|574.33|571.73|574.22|571.62|574.33|571.73|574.22|571.62|0
1643760440000|2022-02-02 00:07:20|574.45|571.85|574.45|571.85|574.45|571.85|574.22|571.62|0
1643760450000|2022-02-02 00:07:30|574.33|571.73|574.33|571.73|574.33|571.73|574.33|571.73|0
1643760460000|2022-02-02 00:07:40|574.45|571.85|574.68|572.08|574.9|572.3|574.45|571.85|0
1643760470000|2022-02-02 00:07:50|574.9|572.3|574.9|572.3|575.13|572.53|574.9|572.3|0
1643760480000|2022-02-02 00:08:00|575.01|572.41|575.13|572.53|575.13|572.53|575.01|572.41|0
1643760490000|2022-02-02 00:08:10|575.24|572.64|575.13|572.53|575.36|572.76|575.13|572.53|0
1643760510000|2022-02-02 00:08:30|575.01|572.41|575.13|572.53|575.13|572.53|575.01|572.41|0
1643760520000|2022-02-02 00:08:40|575.01|572.41|574.9|572.3|575.13|572.53|574.9|572.3|0
1643760530000|2022-02-02 00:08:50|575.01|572.41|574.68|572.08|575.01|572.41|574.68|572.08|0
1643760540000|2022-02-02 00:09:00|574.45|571.85|574.45|571.85|574.45|571.85|574.45|571.85|0
1643760560000|2022-02-02 00:09:20|574.22|571.62|574.45|571.85|574.45|571.85|574.22|571.62|0
1643760570000|2022-02-02 00:09:30|574.68|572.08|574.9|572.3|574.9|572.3|574.68|572.08|0
1643760580000|2022-02-02 00:09:40|575.13|572.53|574.9|572.3|575.13|572.53|574.9|572.3|0
1643760590000|2022-02-02 00:09:50|575.13|572.53|575.36|572.76|575.36|572.76|575.01|572.41|0
1643760600000|2022-02-02 00:10:00|575.59|572.99|575.59|572.99|575.59|572.99|575.59|572.99|0
1643760610000|2022-02-02 00:10:10|575.13|572.53|575.13|572.53|575.13|572.53|575.13|572.53|0
1643760630000|2022-02-02 00:10:30|575.36|572.76|575.13|572.53|575.36|572.76|575.13|572.53|0
1643760640000|2022-02-02 00:10:40|575.24|572.64|574.9|572.3|575.24|572.64|574.9|572.3|0
1643760650000|2022-02-02 00:10:50|575.13|572.53|574.9|572.3|575.13|572.53|574.9|572.3|0
1643760660000|2022-02-02 00:11:00|574.78|572.18|575.13|572.53|575.13|572.53|574.78|572.18|0
1643760670000|2022-02-02 00:11:10|575.01|572.41|575.13|572.53|575.13|572.53|575.01|572.41|0
1643760680000|2022-02-02 00:11:20|574.9|572.3|574.9|572.3|574.9|572.3|574.9|572.3|0
1643760690000|2022-02-02 00:11:30|574.68|572.08|574.68|572.08|574.68|572.08|574.68|572.08|0
1643760700000|2022-02-02 00:11:40|574.78|572.18|574.9|572.3|574.9|572.3|574.68|572.08|0
1643760710000|2022-02-02 00:11:50|575.13|572.53|574.9|572.3|575.13|572.53|574.9|572.3|0
1643760720000|2022-02-02 00:12:00|574.67|572.07|574.9|572.3|574.9|572.3|574.67|572.07|0
1643760730000|2022-02-02 00:12:10|574.67|572.07|574.33|571.73|574.67|572.07|574.33|571.73|0
1643760740000|2022-02-02 00:12:20|574.45|571.85|574.22|571.62|574.45|571.85|574.22|571.62|0
1643760750000|2022-02-02 00:12:30|573.99|571.39|573.99|571.39|573.99|571.39|573.99|571.39|0
1643760760000|2022-02-02 00:12:40|574.33|571.73|574.67|572.07|574.67|572.07|574.22|571.62|0
1643760780000|2022-02-02 00:13:00|574.9|572.3|575.13|572.53|575.13|572.53|574.9|572.3|0
1643760790000|2022-02-02 00:13:10|574.9|572.3|574.67|572.07|574.9|572.3|574.67|572.07|0
1643760800000|2022-02-02 00:13:20|574.56|571.96|574.67|572.07|574.67|572.07|574.45|571.85|0
1643760810000|2022-02-02 00:13:30|574.56|571.96|574.56|571.96|574.56|571.96|574.56|571.96|0
1643760820000|2022-02-02 00:13:40|574.45|571.85|574.22|571.62|574.45|571.85|574.22|571.62|0
1643760830000|2022-02-02 00:13:50|573.87|571.27|574.22|571.62|574.22|571.62|573.87|571.27|0
1643760840000|2022-02-02 00:14:00|574.1|571.5|574.1|571.5|574.1|571.5|574.1|571.5|0
1643760850000|2022-02-02 00:14:10|573.99|571.39|573.76|571.16|573.99|571.39|573.76|571.16|0
1643760860000|2022-02-02 00:14:20|573.99|571.39|574.22|571.62|574.22|571.62|573.99|571.39|0
1643760880000|2022-02-02 00:14:40|574.45|571.85|574.45|571.85|574.45|571.85|574.22|571.62|0
1643760890000|2022-02-02 00:14:50|574.22|571.62|574.33|571.73|574.33|571.73|574.22|571.62|0
1643760900000|2022-02-02 00:15:00|573.99|571.39|574.22|571.62|574.22|571.62|573.99|571.39|0
1643760910000|2022-02-02 00:15:10|573.87|571.27|573.76|571.16|573.87|571.27|573.76|571.16|0
1643760920000|2022-02-02 00:15:20|573.54|570.94|573.54|570.94|573.54|570.94|573.54|570.94|0
1643760930000|2022-02-02 00:15:30|573.76|571.16|573.99|571.39|573.99|571.39|573.76|571.16|0
1643760940000|2022-02-02 00:15:40|574.22|571.62|574.22|571.62|574.22|571.62|573.99|571.39|0
1643760950000|2022-02-02 00:15:50|573.99|571.39|574.22|571.62|574.22|571.62|573.99|571.39|0
1643760960000|2022-02-02 00:16:00|573.99|571.39|573.76|571.16|573.99|571.39|573.76|571.16|0
1643760970000|2022-02-02 00:16:10|573.53|570.93|573.99|571.39|573.99|571.39|573.53|570.93|0
1643760980000|2022-02-02 00:16:20|573.53|570.93|573.87|571.27|573.87|571.27|573.53|570.93|0
1643760990000|2022-02-02 00:16:30|573.99|571.39|573.99|571.39|574.1|571.5|573.99|571.39|0
1643761000000|2022-02-02 00:16:40|574.22|571.62|574.22|571.62|574.22|571.62|574.22|571.62|0
1643761010000|2022-02-02 00:16:50|573.99|571.39|573.99|571.39|573.99|571.39|573.99|571.39|0
1643761030000|2022-02-02 00:17:10|574.67|572.07|574.9|572.3|574.9|572.3|574.67|572.07|0
1643761040000|2022-02-02 00:17:20|574.67|572.07|574.9|572.3|574.9|572.3|574.67|572.07|0
1643761050000|2022-02-02 00:17:30|575.13|572.53|575.35|572.75|575.35|572.75|575.13|572.53|0
1643761060000|2022-02-02 00:17:40|575.58|572.98|575.58|572.98|575.81|573.21|575.58|572.98|0
1643761070000|2022-02-02 00:17:50|575.81|573.21|575.81|573.21|575.81|573.21|575.81|573.21|0
1643761090000|2022-02-02 00:18:10|576.27|573.67|576.49|573.89|576.49|573.89|576.27|573.67|0
1643761100000|2022-02-02 00:18:20|576.72|574.12|576.72|574.12|576.72|574.12|576.72|574.12|0
1643761110000|2022-02-02 00:18:30|576.95|574.35|576.04|573.44|577.18|574.58|576.04|573.44|0
1643761120000|2022-02-02 00:18:40|576.26|573.66|576.26|573.66|576.26|573.66|576.26|573.66|0
1643761130000|2022-02-02 00:18:50|576.37|573.77|576.49|573.89|576.49|573.89|576.37|573.77|0
1643761140000|2022-02-02 00:19:00|576.72|574.12|576.72|574.12|576.72|574.12|576.72|574.12|0
1643761150000|2022-02-02 00:19:10|576.49|573.89|576.49|573.89|576.49|573.89|576.49|573.89|0
1643761160000|2022-02-02 00:19:20|576.72|574.12|576.72|574.12|576.72|574.12|576.72|574.12|0
1643761180000|2022-02-02 00:19:40|576.49|573.89|576.72|574.12|576.72|574.12|576.49|573.89|0
1643761190000|2022-02-02 00:19:50|576.49|573.89|576.49|573.89|576.6|574|576.49|573.89|0
1643761200000|2022-02-02 00:20:00|576.26|573.66|576.04|573.44|576.26|573.66|576.04|573.44|0
1643761220000|2022-02-02 00:20:20|576.26|573.66|576.26|573.66|576.26|573.66|576.26|573.66|0
1643761230000|2022-02-02 00:20:30|576.15|573.55|576.15|573.55|576.15|573.55|576.04|573.44|0
1643761240000|2022-02-02 00:20:40|576.04|573.44|576.26|573.66|576.26|573.66|576.04|573.44|0
1643761250000|2022-02-02 00:20:50|575.81|573.21|575.81|573.21|575.81|573.21|575.81|573.21|0
1643761260000|2022-02-02 00:21:00|576.04|573.44|576.15|573.55|576.26|573.66|576.04|573.44|0
1643761270000|2022-02-02 00:21:10|576.14|573.54|576.04|573.44|576.26|573.66|576.04|573.44|0
1643761280000|2022-02-02 00:21:20|576.14|573.54|576.14|573.54|576.14|573.54|576.14|573.54|0
1643761290000|2022-02-02 00:21:30|576.04|573.44|576.04|573.44|576.26|573.66|576.04|573.44|0
1643761300000|2022-02-02 00:21:40|576.26|573.66|576.26|573.66|576.26|573.66|576.14|573.54|0
1643761310000|2022-02-02 00:21:50|576.04|573.44|575.81|573.21|576.04|573.44|575.81|573.21|0
1643761320000|2022-02-02 00:22:00|576.04|573.44|576.04|573.44|576.04|573.44|576.04|573.44|0
1643761330000|2022-02-02 00:22:10|576.26|573.66|576.04|573.44|576.26|573.66|576.04|573.44|0
1643761340000|2022-02-02 00:22:20|576.14|573.54|576.03|573.43|576.26|573.66|576.03|573.43|0
1643761350000|2022-02-02 00:22:30|576.26|573.66|576.03|573.43|576.26|573.66|576.03|573.43|0
1643761370000|2022-02-02 00:22:50|576.14|573.54|576.03|573.43|576.14|573.54|576.03|573.43|0
1643761380000|2022-02-02 00:23:00|576.26|573.66|576.26|573.66|576.72|574.12|576.26|573.66|0
1643761390000|2022-02-02 00:23:10|576.14|573.54|576.03|573.43|576.14|573.54|576.03|573.43|0
1643761410000|2022-02-02 00:23:30|575.81|573.21|576.03|573.43|576.03|573.43|575.81|573.21|0
1643761420000|2022-02-02 00:23:40|576.26|573.66|576.26|573.66|576.26|573.66|576.14|573.54|0
1643761450000|2022-02-02 00:24:10|576.14|573.54|576.14|573.54|576.26|573.66|576.14|573.54|0
1643761460000|2022-02-02 00:24:20|576.26|573.66|576.03|573.43|576.26|573.66|576.03|573.43|0
1643761490000|2022-02-02 00:24:50|575.92|573.32|576.03|573.43|576.03|573.43|575.92|573.32|0
1643761500000|2022-02-02 00:25:00|576.14|573.54|576.03|573.43|576.14|573.54|576.03|573.43|0
1643761510000|2022-02-02 00:25:10|575.91|573.31|575.81|573.21|576.03|573.43|575.81|573.21|0
1643761520000|2022-02-02 00:25:20|575.91|573.31|575.91|573.31|575.91|573.31|575.91|573.31|0
1643761530000|2022-02-02 00:25:30|576.03|573.43|576.03|573.43|576.26|573.66|576.03|573.43|0
1643761550000|2022-02-02 00:25:50|575.81|573.21|576.03|573.43|576.03|573.43|575.81|573.21|0
1643761560000|2022-02-02 00:26:00|576.26|573.66|576.03|573.43|576.26|573.66|576.03|573.43|0
1643761570000|2022-02-02 00:26:10|575.81|573.21|576.03|573.43|576.03|573.43|575.81|573.21|0
1643761580000|2022-02-02 00:26:20|576.26|573.66|576.03|573.43|576.26|573.66|576.03|573.43|0
1643761600000|2022-02-02 00:26:40|575.8|573.2|575.8|573.2|575.91|573.31|575.8|573.2|0
1643761610000|2022-02-02 00:26:50|575.91|573.31|575.8|573.2|575.91|573.31|575.8|573.2|0
1643761620000|2022-02-02 00:27:00|575.58|572.98|575.35|572.75|575.58|572.98|575.35|572.75|0
1643761630000|2022-02-02 00:27:10|575.58|572.98|575.58|572.98|575.58|572.98|575.58|572.98|0
1643761640000|2022-02-02 00:27:20|575.8|573.2|576.03|573.43|576.03|573.43|575.8|573.2|0
1643761650000|2022-02-02 00:27:30|575.8|573.2|576.03|573.43|576.03|573.43|575.8|573.2|0
1643761660000|2022-02-02 00:27:40|576.26|573.66|576.26|573.66|576.26|573.66|576.26|573.66|0
1643761680000|2022-02-02 00:28:00|576.49|573.89|576.49|573.89|576.49|573.89|576.49|573.89|0
1643761690000|2022-02-02 00:28:10|576.6|574|576.26|573.66|576.6|574|576.26|573.66|0
1643761700000|2022-02-02 00:28:20|576.49|573.89|576.49|573.89|576.49|573.89|576.49|573.89|0
1643761710000|2022-02-02 00:28:30|576.37|573.77|576.49|573.89|576.49|573.89|576.37|573.77|0
1643761730000|2022-02-02 00:28:50|576.37|573.77|576.26|573.66|576.37|573.77|576.26|573.66|0
1643761740000|2022-02-02 00:29:00|576.37|573.77|576.49|573.89|576.49|573.89|576.37|573.77|0
1643761760000|2022-02-02 00:29:20|576.6|574|576.71|574.11|576.71|574.11|576.6|574|0
1643761770000|2022-02-02 00:29:30|576.6|574|576.94|574.34|576.94|574.34|576.6|574|0
1643761780000|2022-02-02 00:29:40|576.71|574.11|576.71|574.11|576.71|574.11|576.49|573.89|0
1643761790000|2022-02-02 00:29:50|576.94|574.34|577.17|574.57|577.17|574.57|576.94|574.34|0
1643761800000|2022-02-02 00:30:00|576.94|574.34|577.17|574.57|577.17|574.57|576.94|574.34|0
1643761810000|2022-02-02 00:30:10|577.4|574.8|577.17|574.57|577.4|574.8|577.17|574.57|0
1643761820000|2022-02-02 00:30:20|576.94|574.34|577.17|574.57|577.17|574.57|576.94|574.34|0
1643761830000|2022-02-02 00:30:30|576.49|573.89|576.6|574|576.71|574.11|576.49|573.89|0
1643761840000|2022-02-02 00:30:40|576.49|573.89|576.49|573.89|576.6|574|576.49|573.89|0
1643761850000|2022-02-02 00:30:50|576.6|574|576.49|573.89|576.71|574.11|576.49|573.89|0
1643761860000|2022-02-02 00:31:00|576.26|573.66|576.26|573.66|576.37|573.77|576.26|573.66|0
1643761870000|2022-02-02 00:31:10|576.03|573.43|576.03|573.43|576.03|573.43|576.03|573.43|0
1643761900000|2022-02-02 00:31:40|576.26|573.66|576.26|573.66|576.26|573.66|576.26|573.66|0
1643761910000|2022-02-02 00:31:50|576.03|573.43|576.03|573.43|576.03|573.43|576.03|573.43|0
1643761920000|2022-02-02 00:32:00|576.14|573.54|576.26|573.66|576.48|573.88|576.14|573.54|0
1643761940000|2022-02-02 00:32:20|576.03|573.43|576.03|573.43|576.03|573.43|576.03|573.43|0
1643761960000|2022-02-02 00:32:40|576.14|573.54|576.03|573.43|576.14|573.54|576.03|573.43|0
1643761980000|2022-02-02 00:33:00|576.26|573.66|576.48|573.88|576.48|573.88|576.26|573.66|0
1643761990000|2022-02-02 00:33:10|576.59|573.99|576.59|573.99|576.59|573.99|576.59|573.99|0
1643762000000|2022-02-02 00:33:20|576.48|573.88|576.71|574.11|576.71|574.11|576.48|573.88|0
1643762010000|2022-02-02 00:33:30|576.48|573.88|576.48|573.88|576.48|573.88|576.37|573.77|0
1643762020000|2022-02-02 00:33:40|576.26|573.66|576.26|573.66|576.48|573.88|576.26|573.66|0
1643762040000|2022-02-02 00:34:00|576.03|573.43|576.03|573.43|576.03|573.43|576.03|573.43|0
1643762050000|2022-02-02 00:34:10|576.14|573.54|576.03|573.43|576.14|573.54|576.03|573.43|0
1643762080000|2022-02-02 00:34:40|576.26|573.66|576.48|573.88|576.48|573.88|576.26|573.66|0
1643762090000|2022-02-02 00:34:50|576.71|574.11|576.59|573.99|576.71|574.11|576.59|573.99|0
1643762100000|2022-02-02 00:35:00|576.48|573.88|576.48|573.88|576.48|573.88|576.48|573.88|0
1643762110000|2022-02-02 00:35:10|576.36|573.76|576.36|573.76|576.36|573.76|576.36|573.76|0
1643762120000|2022-02-02 00:35:20|576.48|573.88|576.48|573.88|576.48|573.88|576.48|573.88|0
1643762130000|2022-02-02 00:35:30|576.36|573.76|576.71|574.11|576.71|574.11|576.36|573.76|0
1643762140000|2022-02-02 00:35:40|576.59|573.99|576.48|573.88|576.59|573.99|576.48|573.88|0
1643762170000|2022-02-02 00:36:10|576.36|573.76|576.36|573.76|576.36|573.76|576.36|573.76|0
1643762180000|2022-02-02 00:36:20|576.25|573.65|576.25|573.65|576.25|573.65|576.25|573.65|0
1643762190000|2022-02-02 00:36:30|576.36|573.76|576.25|573.65|576.36|573.76|576.25|573.65|0
1643762200000|2022-02-02 00:36:40|576.03|573.43|576.25|573.65|576.25|573.65|576.03|573.43|0
1643762210000|2022-02-02 00:36:50|576.48|573.88|576.71|574.11|576.71|574.11|576.48|573.88|0
1643762220000|2022-02-02 00:37:00|576.48|573.88|576.71|574.11|576.71|574.11|576.48|573.88|0
1643762230000|2022-02-02 00:37:10|576.48|573.88|576.48|573.88|576.48|573.88|576.48|573.88|0
1643762240000|2022-02-02 00:37:20|576.59|573.99|576.48|573.88|576.71|574.11|576.48|573.88|0
1643762250000|2022-02-02 00:37:30|576.71|574.11|576.71|574.11|576.71|574.11|576.48|573.88|0
1643762260000|2022-02-02 00:37:40|576.59|573.99|576.48|573.88|576.59|573.99|576.48|573.88|0
1643762280000|2022-02-02 00:38:00|576.36|573.76|576.25|573.65|576.36|573.76|576.25|573.65|0
1643762290000|2022-02-02 00:38:10|576.48|573.88|576.25|573.65|576.48|573.88|576.25|573.65|0
1643762310000|2022-02-02 00:38:30|576.03|573.43|576.03|573.43|576.03|573.43|576.03|573.43|0
1643762320000|2022-02-02 00:38:40|575.91|573.31|575.8|573.2|575.91|573.31|575.8|573.2|0
1643762330000|2022-02-02 00:38:50|576.03|573.43|576.03|573.43|576.03|573.43|576.03|573.43|0
1643762340000|2022-02-02 00:39:00|575.8|573.2|575.8|573.2|575.8|573.2|575.8|573.2|0
1643762350000|2022-02-02 00:39:10|576.03|573.43|575.91|573.31|576.03|573.43|575.8|573.2|0
1643762360000|2022-02-02 00:39:20|575.8|573.2|576.03|573.43|576.03|573.43|575.8|573.2|0
1643762370000|2022-02-02 00:39:30|575.91|573.31|575.91|573.31|575.91|573.31|575.91|573.31|0
1643762380000|2022-02-02 00:39:40|576.03|573.43|576.02|573.42|576.03|573.43|576.02|573.42|0
1643762390000|2022-02-02 00:39:50|575.91|573.31|575.8|573.2|575.91|573.31|575.8|573.2|0
1643762410000|2022-02-02 00:40:10|576.02|573.42|575.91|573.31|576.02|573.42|575.91|573.31|0
1643762420000|2022-02-02 00:40:20|576.02|573.42|576.02|573.42|576.02|573.42|576.02|573.42|0
1643762440000|2022-02-02 00:40:40|575.8|573.2|576.02|573.42|576.02|573.42|575.8|573.2|0
1643762450000|2022-02-02 00:40:50|575.91|573.31|575.91|573.31|575.91|573.31|575.8|573.2|0
1643762460000|2022-02-02 00:41:00|576.02|573.42|575.91|573.31|576.02|573.42|575.91|573.31|0
1643762470000|2022-02-02 00:41:10|576.02|573.42|575.8|573.2|576.02|573.42|575.8|573.2|0
1643762480000|2022-02-02 00:41:20|576.02|573.42|576.02|573.42|576.02|573.42|576.02|573.42|0
1643762490000|2022-02-02 00:41:30|575.8|573.2|575.8|573.2|575.8|573.2|575.68|573.08|0
1643762500000|2022-02-02 00:41:40|575.57|572.97|575.57|572.97|575.57|572.97|575.57|572.97|0
1643762510000|2022-02-02 00:41:50|575.8|573.2|575.45|572.85|575.8|573.2|575.45|572.85|0
1643762520000|2022-02-02 00:42:00|575.57|572.97|575.45|572.85|575.57|572.97|575.45|572.85|0
1643762530000|2022-02-02 00:42:10|575.57|572.97|575.8|573.2|575.8|573.2|575.57|572.97|0
1643762540000|2022-02-02 00:42:20|575.68|573.08|575.68|573.08|575.68|573.08|575.68|573.08|0
1643762550000|2022-02-02 00:42:30|575.8|573.2|575.68|573.08|575.8|573.2|575.57|572.97|0
1643762560000|2022-02-02 00:42:40|575.57|572.97|575.57|572.97|575.57|572.97|575.57|572.97|0
1643762580000|2022-02-02 00:43:00|575.8|573.2|575.34|572.74|575.8|573.2|575.34|572.74|0
1643762590000|2022-02-02 00:43:10|575.45|572.85|575.34|572.74|575.45|572.85|575.34|572.74|0
1643762600000|2022-02-02 00:43:20|575.45|572.85|575.34|572.74|575.45|572.85|575.34|572.74|0
1643762610000|2022-02-02 00:43:30|575.57|572.97|575.57|572.97|575.57|572.97|575.57|572.97|0
1643762630000|2022-02-02 00:43:50|575.68|573.08|575.57|572.97|575.79|573.19|575.57|572.97|0
1643762640000|2022-02-02 00:44:00|575.34|572.74|575.57|572.97|575.57|572.97|575.34|572.74|0
1643762650000|2022-02-02 00:44:10|575.45|572.85|575.34|572.74|575.45|572.85|575.34|572.74|0
1643762660000|2022-02-02 00:44:20|575.45|572.85|575.57|572.97|575.57|572.97|575.45|572.85|0
1643762670000|2022-02-02 00:44:30|575.34|572.74|575.34|572.74|575.34|572.74|575.34|572.74|0
1643762680000|2022-02-02 00:44:40|575.57|572.97|575.45|572.85|575.57|572.97|575.34|572.74|0
1643762690000|2022-02-02 00:44:50|575.57|572.97|575.34|572.74|575.57|572.97|575.34|572.74|0
1643762710000|2022-02-02 00:45:10|575.57|572.97|575.79|573.19|575.79|573.19|575.57|572.97|0
1643762730000|2022-02-02 00:45:30|575.57|572.97|576.02|573.42|576.02|573.42|575.57|572.97|0
1643762740000|2022-02-02 00:45:40|576.25|573.65|576.25|573.65|576.25|573.65|576.25|573.65|0
1643762760000|2022-02-02 00:46:00|575.79|573.19|575.79|573.19|575.79|573.19|575.79|573.19|0
1643762770000|2022-02-02 00:46:10|576.02|573.42|576.25|573.65|576.25|573.65|576.02|573.42|0
1643762780000|2022-02-02 00:46:20|576.48|573.88|576.48|573.88|576.48|573.88|576.36|573.76|0
1643762790000|2022-02-02 00:46:30|576.36|573.76|576.36|573.76|576.36|573.76|576.36|573.76|0
1643762800000|2022-02-02 00:46:40|576.48|573.88|576.48|573.88|576.48|573.88|576.48|573.88|0
1643762840000|2022-02-02 00:47:20|576.7|574.1|576.7|574.1|576.7|574.1|576.7|574.1|0
1643762850000|2022-02-02 00:47:30|576.48|573.88|576.36|573.76|576.48|573.88|576.25|573.65|0
1643762870000|2022-02-02 00:47:50|576.25|573.65|576.25|573.65|576.25|573.65|576.25|573.65|0
1643762880000|2022-02-02 00:48:00|576.02|573.42|576.02|573.42|576.02|573.42|576.02|573.42|0
1643762890000|2022-02-02 00:48:10|576.25|573.65|576.25|573.65|576.25|573.65|576.13|573.53|0
1643762900000|2022-02-02 00:48:20|576.13|573.53|576.02|573.42|576.13|573.53|576.02|573.42|0
1643762930000|2022-02-02 00:48:50|576.25|573.65|576.25|573.65|576.25|573.65|576.25|573.65|0
1643762940000|2022-02-02 00:49:00|576.13|573.53|576.25|573.65|576.25|573.65|576.13|573.53|0
1643762960000|2022-02-02 00:49:20|576.02|573.42|576.25|573.65|576.25|573.65|576.02|573.42|0
1643763000000|2022-02-02 00:50:00|576.02|573.42|576.25|573.65|576.25|573.65|576.02|573.42|0
1643763060000|2022-02-02 00:51:00|576.47|573.87|576.25|573.65|576.47|573.87|576.25|573.65|0
1643763070000|2022-02-02 00:51:10|576.47|573.87|576.47|573.87|576.47|573.87|576.47|573.87|0
1643763080000|2022-02-02 00:51:20|576.7|574.1|576.47|573.87|576.7|574.1|576.47|573.87|0
1643763090000|2022-02-02 00:51:30|576.7|574.1|576.7|574.1|576.7|574.1|576.7|574.1|0
1643763100000|2022-02-02 00:51:40|576.47|573.87|576.7|574.1|576.7|574.1|576.47|573.87|0
1643763120000|2022-02-02 00:52:00|576.47|573.87|576.47|573.87|576.47|573.87|576.47|573.87|0
1643763130000|2022-02-02 00:52:10|576.25|573.65|576.25|573.65|576.25|573.65|576.25|573.65|0
1643763140000|2022-02-02 00:52:20|576.47|573.87|576.47|573.87|576.47|573.87|576.47|573.87|0
1643763220000|2022-02-02 00:53:40|576.7|574.1|576.7|574.1|576.7|574.1|576.7|574.1|0
1643763240000|2022-02-02 00:54:00|576.93|574.33|576.93|574.33|576.93|574.33|576.93|574.33|0
1643763260000|2022-02-02 00:54:20|577.16|574.56|576.93|574.33|577.16|574.56|576.93|574.33|0
1643763270000|2022-02-02 00:54:30|576.81|574.21|576.93|574.33|576.93|574.33|576.81|574.21|0
1643763280000|2022-02-02 00:54:40|577.04|574.44|576.93|574.33|577.04|574.44|576.93|574.33|0
1643763290000|2022-02-02 00:54:50|576.7|574.1|576.93|574.33|576.93|574.33|576.7|574.1|0
1643763300000|2022-02-02 00:55:00|576.7|574.1|576.7|574.1|576.7|574.1|576.7|574.1|0
1643763350000|2022-02-02 00:55:50|576.47|573.87|576.47|573.87|576.47|573.87|576.47|573.87|0
1643763390000|2022-02-02 00:56:30|576.58|573.98|576.58|573.98|576.58|573.98|576.58|573.98|0
1643763400000|2022-02-02 00:56:40|576.47|573.87|576.58|573.98|576.58|573.98|576.47|573.87|0
1643763410000|2022-02-02 00:56:50|576.7|574.1|576.7|574.1|576.7|574.1|576.7|574.1|0
1643763420000|2022-02-02 00:57:00|576.81|574.21|576.93|574.33|576.93|574.33|576.81|574.21|0
1643763440000|2022-02-02 00:57:20|577.15|574.55|577.15|574.55|577.15|574.55|577.15|574.55|0
1643763460000|2022-02-02 00:57:40|576.7|574.1|576.7|574.1|576.93|574.33|576.7|574.1|0
1643763470000|2022-02-02 00:57:50|576.93|574.33|576.7|574.1|576.93|574.33|576.7|574.1|0
1643763480000|2022-02-02 00:58:00|576.93|574.33|576.7|574.1|576.93|574.33|576.7|574.1|0
1643763490000|2022-02-02 00:58:10|576.47|573.87|576.7|574.1|576.7|574.1|576.47|573.87|0
1643763500000|2022-02-02 00:58:20|576.81|574.21|576.93|574.33|576.93|574.33|576.7|574.1|0
1643763520000|2022-02-02 00:58:40|576.7|574.1|576.7|574.1|576.7|574.1|576.7|574.1|0
1643763530000|2022-02-02 00:58:50|576.47|573.87|576.58|573.98|576.58|573.98|576.47|573.87|0
1643763540000|2022-02-02 00:59:00|576.47|573.87|576.7|574.1|576.7|574.1|576.47|573.87|0
1643763550000|2022-02-02 00:59:10|576.47|573.87|576.47|573.87|576.47|573.87|576.47|573.87|0
1643763560000|2022-02-02 00:59:20|576.24|573.64|576.24|573.64|576.24|573.64|576.24|573.64|0
1643763570000|2022-02-02 00:59:30|576.47|573.87|576.47|573.87|576.47|573.87|576.47|573.87|0
1643763590000|2022-02-02 00:59:50|576.7|574.1|576.7|574.1|576.7|574.1|576.7|574.1|0
1643763600000|2022-02-02 01:00:00|576.47|573.87|576.47|573.87|576.47|573.87|576.47|573.87|0
1643763610000|2022-02-02 01:00:10|576.7|574.1|577.15|574.55|577.15|574.55|576.7|574.1|0
1643763620000|2022-02-02 01:00:20|576.92|574.32|576.47|573.87|576.92|574.32|576.47|573.87|0
1643763630000|2022-02-02 01:00:30|576.58|573.98|576.58|573.98|576.58|573.98|576.58|573.98|0
1643763640000|2022-02-02 01:00:40|576.47|573.87|576.47|573.87|576.7|574.1|576.47|573.87|0
1643763650000|2022-02-02 01:00:50|576.24|573.64|576.24|573.64|576.24|573.64|576.24|573.64|0
1643763660000|2022-02-02 01:01:00|576.12|573.52|575.56|572.96|576.12|573.52|575.56|572.96|0
1643763670000|2022-02-02 01:01:10|575.33|572.73|575.33|572.73|575.33|572.73|575.33|572.73|0
1643763680000|2022-02-02 01:01:20|575.1|572.5|574.87|572.27|575.1|572.5|574.87|572.27|0
1643763690000|2022-02-02 01:01:30|574.42|571.82|574.42|571.82|574.42|571.82|574.42|571.82|0
1643763700000|2022-02-02 01:01:40|574.65|572.05|574.65|572.05|574.65|572.05|574.65|572.05|0
1643763710000|2022-02-02 01:01:50|574.76|572.16|574.65|572.05|574.76|572.16|574.65|572.05|0
1643763720000|2022-02-02 01:02:00|574.42|571.82|574.65|572.05|574.65|572.05|574.42|571.82|0
1643763730000|2022-02-02 01:02:10|574.53|571.93|574.65|572.05|574.65|572.05|574.53|571.93|0
1643763750000|2022-02-02 01:02:30|574.42|571.82|574.42|571.82|574.42|571.82|574.42|571.82|0
1643763760000|2022-02-02 01:02:40|574.53|571.93|574.65|572.05|574.65|572.05|574.53|571.93|0
1643763770000|2022-02-02 01:02:50|574.75|572.15|574.87|572.27|574.87|572.27|574.75|572.15|0
1643763780000|2022-02-02 01:03:00|575.1|572.5|575.1|572.5|575.1|572.5|575.1|572.5|0
1643763790000|2022-02-02 01:03:10|574.87|572.27|574.98|572.38|574.98|572.38|574.87|572.27|0
1643763800000|2022-02-02 01:03:20|574.87|572.27|575.1|572.5|575.1|572.5|574.87|572.27|0
1643763810000|2022-02-02 01:03:30|575.33|572.73|575.33|572.73|575.33|572.73|575.33|572.73|0
1643763840000|2022-02-02 01:04:00|575.1|572.5|575.33|572.73|575.33|572.73|575.1|572.5|0
1643763860000|2022-02-02 01:04:20|575.21|572.61|575.1|572.5|575.21|572.61|575.1|572.5|0
1643763870000|2022-02-02 01:04:30|575.78|573.18|575.78|573.18|575.78|573.18|575.78|573.18|0
1643763880000|2022-02-02 01:04:40|576.01|573.41|576.01|573.41|576.01|573.41|576.01|573.41|0
1643763890000|2022-02-02 01:04:50|575.78|573.18|575.78|573.18|576.01|573.41|575.78|573.18|0
1643763900000|2022-02-02 01:05:00|576.01|573.41|576.01|573.41|576.01|573.41|576.01|573.41|0
1643763910000|2022-02-02 01:05:10|576.12|573.52|576.24|573.64|576.24|573.64|576.12|573.52|0
1643763920000|2022-02-02 01:05:20|576.47|573.87|577.15|574.55|577.15|574.55|576.47|573.87|0
1643763930000|2022-02-02 01:05:30|577.38|574.78|577.38|574.78|577.38|574.78|577.15|574.55|0
1643763940000|2022-02-02 01:05:40|577.61|575.01|577.83|575.23|577.83|575.23|577.61|575.01|0
1643763960000|2022-02-02 01:06:00|577.6|575|577.83|575.23|577.83|575.23|577.6|575|0
1643763970000|2022-02-02 01:06:10|578.06|575.46|577.83|575.23|578.06|575.46|577.83|575.23|0
1643763990000|2022-02-02 01:06:30|578.06|575.46|578.06|575.46|578.06|575.46|578.06|575.46|0
1643764000000|2022-02-02 01:06:40|578.29|575.69|578.29|575.69|578.52|575.92|578.29|575.69|0
1643764020000|2022-02-02 01:07:00|578.06|575.46|577.83|575.23|578.06|575.46|577.83|575.23|0
1643764030000|2022-02-02 01:07:10|578.06|575.46|578.06|575.46|578.06|575.46|578.06|575.46|0
1643764040000|2022-02-02 01:07:20|577.83|575.23|577.83|575.23|577.83|575.23|577.83|575.23|0
1643764060000|2022-02-02 01:07:40|578.06|575.46|577.83|575.23|578.06|575.46|577.83|575.23|0
1643764070000|2022-02-02 01:07:50|578.06|575.46|577.94|575.34|578.06|575.46|577.94|575.34|0
1643764080000|2022-02-02 01:08:00|578.06|575.46|578.29|575.69|578.29|575.69|578.06|575.46|0
1643764090000|2022-02-02 01:08:10|578.17|575.57|578.29|575.69|578.29|575.69|578.17|575.57|0
1643764100000|2022-02-02 01:08:20|578.06|575.46|578.06|575.46|578.06|575.46|577.83|575.23|0
1643764110000|2022-02-02 01:08:30|577.94|575.34|578.06|575.46|578.06|575.46|577.94|575.34|0
1643764120000|2022-02-02 01:08:40|577.94|575.34|578.06|575.46|578.06|575.46|577.83|575.23|0
1643764130000|2022-02-02 01:08:50|577.83|575.23|577.83|575.23|577.83|575.23|577.83|575.23|0
1643764140000|2022-02-02 01:09:00|577.6|575|577.6|575|577.6|575|577.6|575|0
1643764150000|2022-02-02 01:09:10|577.83|575.23|578.06|575.46|578.06|575.46|577.83|575.23|0
1643764160000|2022-02-02 01:09:20|577.83|575.23|577.83|575.23|577.83|575.23|577.83|575.23|0
1643764190000|2022-02-02 01:09:50|577.94|575.34|577.94|575.34|577.94|575.34|577.94|575.34|0
1643764200000|2022-02-02 01:10:00|577.83|575.23|577.83|575.23|577.83|575.23|577.83|575.23|0
1643764210000|2022-02-02 01:10:10|577.71|575.11|577.71|575.11|577.71|575.11|577.71|575.11|0
1643764220000|2022-02-02 01:10:20|577.6|575|577.6|575|577.6|575|577.6|575|0
1643764240000|2022-02-02 01:10:40|577.83|575.23|577.83|575.23|577.83|575.23|577.83|575.23|0
1643764270000|2022-02-02 01:11:10|577.6|575|577.6|575|577.6|575|577.6|575|0
1643764280000|2022-02-02 01:11:20|577.37|574.77|577.37|574.77|577.37|574.77|577.15|574.55|0
1643764300000|2022-02-02 01:11:40|577.6|575|577.6|575|577.6|575|577.6|575|0
1643764310000|2022-02-02 01:11:50|577.83|575.23|577.83|575.23|577.83|575.23|577.83|575.23|0
1643764320000|2022-02-02 01:12:00|578.06|575.46|577.6|575|578.06|575.46|577.6|575|0
1643764330000|2022-02-02 01:12:10|577.83|575.23|577.6|575|577.83|575.23|577.6|575|0
1643764340000|2022-02-02 01:12:20|577.83|575.23|577.83|575.23|577.83|575.23|577.6|575|0
1643764350000|2022-02-02 01:12:30|577.6|575|577.6|575|577.6|575|577.6|575|0
1643764360000|2022-02-02 01:12:40|577.37|574.77|577.37|574.77|577.37|574.77|577.37|574.77|0
1643764370000|2022-02-02 01:12:50|577.6|575|577.6|575|577.6|575|577.6|575|0
1643764380000|2022-02-02 01:13:00|577.83|575.23|577.83|575.23|577.83|575.23|577.83|575.23|0
1643764390000|2022-02-02 01:13:10|577.6|575|577.6|575|577.6|575|577.6|575|0
1643764430000|2022-02-02 01:13:50|577.71|575.11|577.83|575.23|577.83|575.23|577.71|575.11|0
1643764440000|2022-02-02 01:14:00|578.06|575.46|578.06|575.46|578.06|575.46|577.94|575.34|0
1643764470000|2022-02-02 01:14:30|577.94|575.34|578.06|575.46|578.06|575.46|577.94|575.34|0
1643764490000|2022-02-02 01:14:50|578.28|575.68|578.28|575.68|578.28|575.68|578.28|575.68|0
1643764500000|2022-02-02 01:15:00|577.6|575|575.89|573.29|577.6|575|575.89|573.29|0
1643764510000|2022-02-02 01:15:10|575.78|573.18|575.32|572.72|575.78|573.18|575.32|572.72|0
1643764520000|2022-02-02 01:15:20|575.09|572.49|574.87|572.27|575.09|572.49|574.87|572.27|0
1643764530000|2022-02-02 01:15:30|575.32|572.72|575.32|572.72|575.55|572.95|575.32|572.72|0
1643764540000|2022-02-02 01:15:40|575.09|572.49|575.09|572.49|575.09|572.49|575.09|572.49|0
1643764550000|2022-02-02 01:15:50|575.32|572.72|575.66|573.06|575.66|573.06|575.32|572.72|0
1643764560000|2022-02-02 01:16:00|575.55|572.95|575.78|573.18|575.78|573.18|575.55|572.95|0
1643764580000|2022-02-02 01:16:20|576|573.4|575.55|572.95|576|573.4|575.55|572.95|0
1643764590000|2022-02-02 01:16:30|575.32|572.72|575.32|572.72|575.55|572.95|575.32|572.72|0
1643764600000|2022-02-02 01:16:40|575.55|572.95|575.55|572.95|575.55|572.95|575.55|572.95|0
1643764610000|2022-02-02 01:16:50|575.32|572.72|575.32|572.72|575.32|572.72|575.32|572.72|0
1643764630000|2022-02-02 01:17:10|575.55|572.95|576|573.4|576|573.4|575.55|572.95|0
1643764640000|2022-02-02 01:17:20|575.89|573.29|575.88|573.28|575.89|573.29|575.78|573.18|0
1643764650000|2022-02-02 01:17:30|576|573.4|576|573.4|576|573.4|576|573.4|0
1643764660000|2022-02-02 01:17:40|575.78|573.18|575.78|573.18|575.78|573.18|575.78|573.18|0
1643764670000|2022-02-02 01:17:50|576|573.4|576|573.4|576|573.4|576|573.4|0
1643764680000|2022-02-02 01:18:00|576.11|573.51|576.69|574.09|576.69|574.09|576.11|573.51|0
1643764690000|2022-02-02 01:18:10|576.46|573.86|576.69|574.09|576.8|574.2|576.46|573.86|0
1643764700000|2022-02-02 01:18:20|576.46|573.86|576.46|573.86|576.46|573.86|576.46|573.86|0
1643764730000|2022-02-02 01:18:50|576.34|573.74|576.34|573.74|576.34|573.74|576.34|573.74|0
1643764740000|2022-02-02 01:19:00|576.46|573.86|576.46|573.86|576.46|573.86|576.46|573.86|0
1643764770000|2022-02-02 01:19:30|576.34|573.74|576.34|573.74|576.34|573.74|576.34|573.74|0
1643764780000|2022-02-02 01:19:40|576.46|573.86|576.34|573.74|576.46|573.86|576.34|573.74|0
1643764790000|2022-02-02 01:19:50|576.23|573.63|576.23|573.63|576.23|573.63|576.23|573.63|0
1643764800000|2022-02-02 01:20:00|576.46|573.86|576.46|573.86|576.46|573.86|576.46|573.86|0
1643764830000|2022-02-02 01:20:30|576.57|573.97|577.14|574.54|577.14|574.54|576.57|573.97|0
1643764840000|2022-02-02 01:20:40|577.37|574.77|577.37|574.77|577.37|574.77|577.14|574.54|0
1643764850000|2022-02-02 01:20:50|577.6|575|577.6|575|577.6|575|577.6|575|0
1643764860000|2022-02-02 01:21:00|577.71|575.11|577.71|575.11|577.71|575.11|577.71|575.11|0
1643764870000|2022-02-02 01:21:10|577.82|575.22|577.93|575.33|577.93|575.33|577.82|575.22|0
1643764880000|2022-02-02 01:21:20|578.05|575.45|578.28|575.68|578.28|575.68|578.05|575.45|0
1643764890000|2022-02-02 01:21:30|578.16|575.56|578.28|575.68|578.28|575.68|578.16|575.56|0
1643764900000|2022-02-02 01:21:40|578.05|575.45|577.82|575.22|578.05|575.45|577.82|575.22|0
1643764910000|2022-02-02 01:21:50|577.6|575|577.6|575|577.6|575|577.6|575|0
1643764920000|2022-02-02 01:22:00|577.37|574.77|577.6|575|577.6|575|577.37|574.77|0
1643764940000|2022-02-02 01:22:20|577.7|575.1|577.48|574.88|577.7|575.1|577.48|574.88|0
1643764950000|2022-02-02 01:22:30|577.6|575|577.14|574.54|577.6|575|577.14|574.54|0
1643764960000|2022-02-02 01:22:40|577.02|574.42|577.14|574.54|577.14|574.54|577.02|574.42|0
1643764980000|2022-02-02 01:23:00|577.02|574.42|576.91|574.31|577.02|574.42|576.91|574.31|0
1643764990000|2022-02-02 01:23:10|576.46|573.86|576.68|574.08|576.68|574.08|576.46|573.86|0
1643765020000|2022-02-02 01:23:40|576.91|574.31|576.91|574.31|576.91|574.31|576.91|574.31|0
1643765030000|2022-02-02 01:23:50|577.02|574.42|577.14|574.54|577.14|574.54|577.02|574.42|0
1643765040000|2022-02-02 01:24:00|576.68|574.08|576.23|573.63|576.68|574.08|576.23|573.63|0
1643765050000|2022-02-02 01:24:10|576|573.4|576.23|573.63|576.23|573.63|576|573.4|0
1643765060000|2022-02-02 01:24:20|576.34|573.74|576.46|573.86|576.46|573.86|576.34|573.74|0
1643765070000|2022-02-02 01:24:30|576.45|573.85|576.45|573.85|576.68|574.08|576.45|573.85|0
1643765080000|2022-02-02 01:24:40|576.91|574.31|576.91|574.31|576.91|574.31|576.91|574.31|0
1643765090000|2022-02-02 01:24:50|576.68|574.08|576.56|573.96|576.68|574.08|576.56|573.96|0
1643765100000|2022-02-02 01:25:00|576.45|573.85|576.45|573.85|576.56|573.96|576.45|573.85|0
1643765140000|2022-02-02 01:25:40|576.23|573.63|576.23|573.63|576.23|573.63|576.23|573.63|0
1643765150000|2022-02-02 01:25:50|576|573.4|576.23|573.63|576.23|573.63|576|573.4|0
1643765160000|2022-02-02 01:26:00|576.34|573.74|576.34|573.74|576.34|573.74|576.23|573.63|0
1643765170000|2022-02-02 01:26:10|576.45|573.85|576.45|573.85|576.45|573.85|576.23|573.63|0
1643765180000|2022-02-02 01:26:20|576.56|573.96|576.56|573.96|576.56|573.96|576.56|573.96|0
1643765190000|2022-02-02 01:26:30|576.68|574.08|576.68|574.08|576.68|574.08|576.68|574.08|0
1643765210000|2022-02-02 01:26:50|576.45|573.85|576.45|573.85|576.45|573.85|576.45|573.85|0
1643765220000|2022-02-02 01:27:00|576.56|573.96|576.45|573.85|576.56|573.96|576.45|573.85|0
1643765230000|2022-02-02 01:27:10|576.68|574.08|576.45|573.85|576.68|574.08|576.45|573.85|0
1643765240000|2022-02-02 01:27:20|576.68|574.08|576.68|574.08|576.68|574.08|576.68|574.08|0
1643765250000|2022-02-02 01:27:30|576.56|573.96|576.56|573.96|576.56|573.96|576.45|573.85|0
1643765260000|2022-02-02 01:27:40|576.23|573.63|576.45|573.85|576.45|573.85|576.23|573.63|0
1643765270000|2022-02-02 01:27:50|576.33|573.73|576.23|573.63|576.33|573.73|576.23|573.63|0
1643765280000|2022-02-02 01:28:00|576.33|573.73|576|573.4|576.33|573.73|576|573.4|0
1643765310000|2022-02-02 01:28:30|575.77|573.17|576.22|573.62|576.22|573.62|575.77|573.17|0
1643765320000|2022-02-02 01:28:40|576|573.4|576|573.4|576|573.4|576|573.4|0
1643765340000|2022-02-02 01:29:00|575.88|573.28|575.88|573.28|575.88|573.28|575.88|573.28|0
1643765350000|2022-02-02 01:29:10|576|573.4|576|573.4|576|573.4|576|573.4|0
1643765360000|2022-02-02 01:29:20|575.88|573.28|575.77|573.17|575.88|573.28|575.77|573.17|0
1643765370000|2022-02-02 01:29:30|575.88|573.28|576|573.4|576|573.4|575.88|573.28|0
1643765380000|2022-02-02 01:29:40|576.22|573.62|576|573.4|576.22|573.62|576|573.4|0
1643765400000|2022-02-02 01:30:00|576.33|573.73|576.33|573.73|576.33|573.73|576.22|573.62|0
1643765410000|2022-02-02 01:30:10|576.45|573.85|576.22|573.62|576.45|573.85|576.22|573.62|0
1643765420000|2022-02-02 01:30:20|576|573.4|576|573.4|576|573.4|576|573.4|0
1643765430000|2022-02-02 01:30:30|576.11|573.51|576.11|573.51|576.11|573.51|576.11|573.51|0
1643765440000|2022-02-02 01:30:40|576|573.4|575.77|573.17|576|573.4|575.77|573.17|0
1643765450000|2022-02-02 01:30:50|575.54|572.94|575.65|573.05|575.65|573.05|575.54|572.94|0
1643765460000|2022-02-02 01:31:00|575.77|573.17|575.65|573.05|575.77|573.17|575.65|573.05|0
1643765470000|2022-02-02 01:31:10|575.54|572.94|576|573.4|576|573.4|575.54|572.94|0
1643765500000|2022-02-02 01:31:40|576.22|573.62|576.22|573.62|576.22|573.62|576.22|573.62|0
1643765510000|2022-02-02 01:31:50|576.33|573.73|576.22|573.62|576.33|573.73|576.22|573.62|0
1643765530000|2022-02-02 01:32:10|576.33|573.73|576.45|573.85|576.45|573.85|576.33|573.73|0
1643765540000|2022-02-02 01:32:20|576.91|574.31|576.68|574.08|576.91|574.31|576.68|574.08|0
1643765550000|2022-02-02 01:32:30|576.56|573.96|576.56|573.96|576.56|573.96|576.56|573.96|0
1643765560000|2022-02-02 01:32:40|576.68|574.08|576.68|574.08|576.68|574.08|576.68|574.08|0
1643765580000|2022-02-02 01:33:00|576.91|574.31|577.13|574.53|577.13|574.53|576.91|574.31|0
1643765590000|2022-02-02 01:33:10|576.79|574.19|576.56|573.96|576.79|574.19|576.56|573.96|0
1643765600000|2022-02-02 01:33:20|576.45|573.85|576.45|573.85|576.45|573.85|576.45|573.85|0
1643765610000|2022-02-02 01:33:30|576.22|573.62|576.22|573.62|576.22|573.62|576.22|573.62|0
1643765620000|2022-02-02 01:33:40|576.45|573.85|576.45|573.85|576.45|573.85|576.45|573.85|0
1643765630000|2022-02-02 01:33:50|576.56|573.96|576.45|573.85|576.56|573.96|576.45|573.85|0
1643765640000|2022-02-02 01:34:00|576.91|574.31|576.91|574.31|576.91|574.31|576.91|574.31|0
1643765650000|2022-02-02 01:34:10|577.01|574.41|576.91|574.31|577.01|574.41|576.91|574.31|0
1643765660000|2022-02-02 01:34:20|576.9|574.3|576.9|574.3|576.9|574.3|576.9|574.3|0
1643765670000|2022-02-02 01:34:30|576.79|574.19|576.9|574.3|576.9|574.3|576.79|574.19|0
1643765690000|2022-02-02 01:34:50|577.01|574.41|576.9|574.3|577.13|574.53|576.9|574.3|0
1643765700000|2022-02-02 01:35:00|577.13|574.53|577.13|574.53|577.24|574.64|577.13|574.53|0
1643765710000|2022-02-02 01:35:10|577.36|574.76|577.13|574.53|577.36|574.76|577.13|574.53|0
1643765720000|2022-02-02 01:35:20|577.24|574.64|577.13|574.53|577.24|574.64|577.13|574.53|0
1643765730000|2022-02-02 01:35:30|577.01|574.41|577.13|574.53|577.13|574.53|577.01|574.41|0
1643765740000|2022-02-02 01:35:40|577.24|574.64|577.13|574.53|577.24|574.64|577.13|574.53|0
1643765750000|2022-02-02 01:35:50|577.36|574.76|577.36|574.76|577.36|574.76|577.36|574.76|0
1643765760000|2022-02-02 01:36:00|577.13|574.53|577.13|574.53|577.13|574.53|577.13|574.53|0
1643765780000|2022-02-02 01:36:20|577.01|574.41|576.9|574.3|577.01|574.41|576.9|574.3|0
1643765790000|2022-02-02 01:36:30|577.01|574.41|577.01|574.41|577.01|574.41|577.01|574.41|0
1643765800000|2022-02-02 01:36:40|577.13|574.53|577.13|574.53|577.13|574.53|577.13|574.53|0
1643765810000|2022-02-02 01:36:50|576.9|574.3|576.9|574.3|576.9|574.3|576.9|574.3|0
1643765820000|2022-02-02 01:37:00|577.13|574.53|577.13|574.53|577.13|574.53|577.01|574.41|0
1643765830000|2022-02-02 01:37:10|576.9|574.3|576.78|574.18|576.9|574.3|576.68|574.08|0
1643765840000|2022-02-02 01:37:20|576.9|574.3|576.9|574.3|576.9|574.3|576.9|574.3|0
1643765850000|2022-02-02 01:37:30|576.68|574.08|576.68|574.08|576.68|574.08|576.68|574.08|0
1643765870000|2022-02-02 01:37:50|576.56|573.96|576.45|573.85|576.68|574.08|576.45|573.85|0
1643765880000|2022-02-02 01:38:00|576.68|574.08|576.45|573.85|576.68|574.08|576.45|573.85|0
1643765890000|2022-02-02 01:38:10|576.22|573.62|576.22|573.62|576.22|573.62|576.22|573.62|0
1643765900000|2022-02-02 01:38:20|576.45|573.85|576.22|573.62|576.45|573.85|576.22|573.62|0
1643765910000|2022-02-02 01:38:30|575.99|573.39|575.99|573.39|575.99|573.39|575.99|573.39|0
1643765930000|2022-02-02 01:38:50|575.76|573.16|575.99|573.39|575.99|573.39|575.76|573.16|0
1643765960000|2022-02-02 01:39:20|576.1|573.5|576.22|573.62|576.22|573.62|576.1|573.5|0
1643765980000|2022-02-02 01:39:40|576.45|573.85|576.45|573.85|576.45|573.85|576.45|573.85|0
1643765990000|2022-02-02 01:39:50|576.22|573.62|576.45|573.85|576.45|573.85|576.22|573.62|0
1643766000000|2022-02-02 01:40:00|576.22|573.62|575.99|573.39|576.22|573.62|575.99|573.39|0
1643766040000|2022-02-02 01:40:40|576.22|573.62|575.99|573.39|576.22|573.62|575.99|573.39|0
1643766050000|2022-02-02 01:40:50|575.76|573.16|575.76|573.16|575.76|573.16|575.76|573.16|0
1643766060000|2022-02-02 01:41:00|575.53|572.93|575.99|573.39|575.99|573.39|575.53|572.93|0
1643766070000|2022-02-02 01:41:10|575.87|573.27|575.76|573.16|575.99|573.39|575.76|573.16|0
1643766080000|2022-02-02 01:41:20|575.99|573.39|575.99|573.39|575.99|573.39|575.76|573.16|0
1643766090000|2022-02-02 01:41:30|575.87|573.27|575.99|573.39|575.99|573.39|575.87|573.27|0
1643766100000|2022-02-02 01:41:40|576.1|573.5|575.99|573.39|576.1|573.5|575.99|573.39|0
1643766120000|2022-02-02 01:42:00|576.22|573.62|576.22|573.62|576.22|573.62|576.22|573.62|0
1643766140000|2022-02-02 01:42:20|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1643766170000|2022-02-02 01:42:50|576.44|573.84|576.67|574.07|576.67|574.07|576.44|573.84|0
1643766200000|2022-02-02 01:43:20|576.44|573.84|576.55|573.95|576.55|573.95|576.44|573.84|0
1643766210000|2022-02-02 01:43:30|576.44|573.84|576.44|573.84|576.55|573.95|576.44|573.84|0
1643766220000|2022-02-02 01:43:40|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1643766240000|2022-02-02 01:44:00|576.78|574.18|576.67|574.07|576.78|574.18|576.67|574.07|0
1643766250000|2022-02-02 01:44:10|576.9|574.3|576.67|574.07|576.9|574.3|576.67|574.07|0
1643766270000|2022-02-02 01:44:30|576.9|574.3|576.67|574.07|576.9|574.3|576.67|574.07|0
1643766280000|2022-02-02 01:44:40|576.9|574.3|576.9|574.3|576.9|574.3|576.9|574.3|0
1643766290000|2022-02-02 01:44:50|577.13|574.53|577.13|574.53|577.13|574.53|577.13|574.53|0
1643766300000|2022-02-02 01:45:00|576.9|574.3|576.9|574.3|576.9|574.3|576.9|574.3|0
1643766320000|2022-02-02 01:45:20|577.01|574.41|577.13|574.53|577.13|574.53|577.01|574.41|0
1643766330000|2022-02-02 01:45:30|576.9|574.3|576.9|574.3|576.9|574.3|576.9|574.3|0
1643766360000|2022-02-02 01:46:00|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1643766380000|2022-02-02 01:46:20|576.44|573.84|576.21|573.61|576.44|573.84|576.21|573.61|0
1643766390000|2022-02-02 01:46:30|575.99|573.39|576.32|573.72|576.32|573.72|575.99|573.39|0
1643766400000|2022-02-02 01:46:40|576.21|573.61|576.1|573.5|576.21|573.61|576.1|573.5|0
1643766410000|2022-02-02 01:46:50|576.21|573.61|576.32|573.72|576.32|573.72|576.21|573.61|0
1643766420000|2022-02-02 01:47:00|576.44|573.84|576.44|573.84|576.44|573.84|576.21|573.61|0
1643766440000|2022-02-02 01:47:20|576.55|573.95|576.55|573.95|576.55|573.95|576.55|573.95|0
1643766450000|2022-02-02 01:47:30|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1643766470000|2022-02-02 01:47:50|576.78|574.18|576.67|574.07|576.78|574.18|576.67|574.07|0
1643766490000|2022-02-02 01:48:10|576.55|573.95|576.55|573.95|576.55|573.95|576.44|573.84|0
1643766500000|2022-02-02 01:48:20|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1643766550000|2022-02-02 01:49:10|576.44|573.84|576.55|573.95|576.55|573.95|576.44|573.84|0
1643766560000|2022-02-02 01:49:20|576.44|573.84|576.44|573.84|576.44|573.84|576.44|573.84|0
1643766570000|2022-02-02 01:49:30|576.21|573.61|576.21|573.61|576.21|573.61|576.21|573.61|0
1643766580000|2022-02-02 01:49:40|576.44|573.84|576.44|573.84|576.67|574.07|576.44|573.84|0
1643766590000|2022-02-02 01:49:50|576.21|573.61|576.21|573.61|576.21|573.61|576.21|573.61|0
1643766600000|2022-02-02 01:50:00|576.44|573.84|576.21|573.61|576.44|573.84|576.21|573.61|0
1643766610000|2022-02-02 01:50:10|575.98|573.38|576.09|573.49|576.09|573.49|575.98|573.38|0
1643766620000|2022-02-02 01:50:20|576.21|573.61|576.21|573.61|576.21|573.61|576.21|573.61|0
1643766630000|2022-02-02 01:50:30|576.32|573.72|576.32|573.72|576.32|573.72|576.32|573.72|0
1643766640000|2022-02-02 01:50:40|576.44|573.84|576.32|573.72|576.44|573.84|576.32|573.72|0
1643766650000|2022-02-02 01:50:50|576.21|573.61|576.44|573.84|576.44|573.84|576.21|573.61|0
1643766660000|2022-02-02 01:51:00|576.32|573.72|576.21|573.61|576.32|573.72|576.21|573.61|0
1643766670000|2022-02-02 01:51:10|576.44|573.84|576.67|574.07|576.67|574.07|576.44|573.84|0
1643766680000|2022-02-02 01:51:20|576.44|573.84|576.44|573.84|576.44|573.84|576.44|573.84|0
1643766700000|2022-02-02 01:51:40|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1643766760000|2022-02-02 01:52:40|576.44|573.84|576.67|574.07|576.67|574.07|576.44|573.84|0
1643766770000|2022-02-02 01:52:50|576.55|573.95|576.44|573.84|576.55|573.95|576.44|573.84|0
1643766780000|2022-02-02 01:53:00|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1643766790000|2022-02-02 01:53:10|576.21|573.61|576.32|573.72|576.32|573.72|576.21|573.61|0
1643766800000|2022-02-02 01:53:20|576.44|573.84|576.44|573.84|576.44|573.84|576.44|573.84|0
1643766810000|2022-02-02 01:53:30|576.67|574.07|576.67|574.07|576.67|574.07|576.67|574.07|0
1643766820000|2022-02-02 01:53:40|576.44|573.84|576.44|573.84|576.44|573.84|576.44|573.84|0
1643766840000|2022-02-02 01:54:00|576.55|573.95|576.67|574.07|576.67|574.07|576.55|573.95|0
1643766870000|2022-02-02 01:54:30|576.78|574.18|576.67|574.07|576.78|574.18|576.67|574.07|0
1643766880000|2022-02-02 01:54:40|576.44|573.84|576.21|573.61|576.44|573.84|576.21|573.61|0
1643766900000|2022-02-02 01:55:00|576.44|573.84|576.44|573.84|576.44|573.84|576.44|573.84|0
1643766920000|2022-02-02 01:55:20|576.21|573.61|576.44|573.84|576.44|573.84|576.21|573.61|0
1643766940000|2022-02-02 01:55:40|576.55|573.95|576.55|573.95|576.55|573.95|576.55|573.95|0
1643766950000|2022-02-02 01:55:50|576.44|573.84|576.44|573.84|576.55|573.95|576.44|573.84|0
1643766960000|2022-02-02 01:56:00|576.32|573.72|576.44|573.84|576.44|573.84|576.32|573.72|0
1643766970000|2022-02-02 01:56:10|576.66|574.06|576.66|574.06|576.66|574.06|576.66|574.06|0
1643766980000|2022-02-02 01:56:20|576.89|574.29|576.89|574.29|576.89|574.29|576.89|574.29|0
1643766990000|2022-02-02 01:56:30|576.66|574.06|576.66|574.06|576.66|574.06|576.66|574.06|0
1643767000000|2022-02-02 01:56:40|576.77|574.17|576.66|574.06|576.77|574.17|576.66|574.06|0
1643767010000|2022-02-02 01:56:50|576.55|573.95|576.44|573.84|576.55|573.95|576.44|573.84|0
1643767020000|2022-02-02 01:57:00|576.21|573.61|576.32|573.72|576.32|573.72|576.21|573.61|0
1643767030000|2022-02-02 01:57:10|576.21|573.61|575.98|573.38|576.21|573.61|575.98|573.38|0
1643767040000|2022-02-02 01:57:20|576.21|573.61|576.44|573.84|576.55|573.95|576.21|573.61|0
1643767050000|2022-02-02 01:57:30|576.21|573.61|576.44|573.84|576.44|573.84|576.21|573.61|0
1643767080000|2022-02-02 01:58:00|576.32|573.72|576.32|573.72|576.32|573.72|576.32|573.72|0
1643767090000|2022-02-02 01:58:10|576.44|573.84|576.44|573.84|576.44|573.84|576.44|573.84|0
1643767100000|2022-02-02 01:58:20|576.54|573.94|576.66|574.06|576.66|574.06|576.54|573.94|0
1643767120000|2022-02-02 01:58:40|576.77|574.17|576.66|574.06|576.89|574.29|576.66|574.06|0
1643767130000|2022-02-02 01:58:50|576.54|573.94|576.54|573.94|576.54|573.94|576.54|573.94|0
1643767140000|2022-02-02 01:59:00|576.66|574.06|576.66|574.06|576.66|574.06|576.66|574.06|0
1643767150000|2022-02-02 01:59:10|576.44|573.84|576.44|573.84|576.54|573.94|576.44|573.84|0
1643767160000|2022-02-02 01:59:20|576.43|573.83|576.43|573.83|576.43|573.83|576.43|573.83|0
1643767170000|2022-02-02 01:59:30|576.66|574.06|576.66|574.06|576.66|574.06|576.66|574.06|0
1643767200000|2022-02-02 02:00:00|576.43|573.83|576.43|573.83|576.43|573.83|576.43|573.83|0
1643767210000|2022-02-02 02:00:10|576.66|574.06|576.66|574.06|576.66|574.06|576.66|574.06|0
1643767250000|2022-02-02 02:00:50|576.89|574.29|576.89|574.29|576.89|574.29|576.89|574.29|0
1643767260000|2022-02-02 02:01:00|576.66|574.06|576.89|574.29|576.89|574.29|576.66|574.06|0
1643767270000|2022-02-02 02:01:10|576.77|574.17|576.77|574.17|576.77|574.17|576.77|574.17|0
1643767280000|2022-02-02 02:01:20|576.66|574.06|576.66|574.06|576.66|574.06|576.66|574.06|0
1643767290000|2022-02-02 02:01:30|576.54|573.94|576.43|573.83|576.54|573.94|576.43|573.83|0
1643767310000|2022-02-02 02:01:50|576.66|574.06|576.77|574.17|576.77|574.17|576.66|574.06|0
1643767320000|2022-02-02 02:02:00|576.66|574.06|576.77|574.17|576.77|574.17|576.66|574.06|0
1643767330000|2022-02-02 02:02:10|577.12|574.52|577|574.4|577.12|574.52|576.89|574.29|0
1643767340000|2022-02-02 02:02:20|576.89|574.29|576.89|574.29|577.12|574.52|576.89|574.29|0
1643767380000|2022-02-02 02:03:00|577.12|574.52|577.12|574.52|577.12|574.52|577.12|574.52|0
1643767390000|2022-02-02 02:03:10|577|574.4|577.12|574.52|577.12|574.52|577|574.4|0
1643767400000|2022-02-02 02:03:20|577|574.4|577|574.4|577|574.4|577|574.4|0
1643767410000|2022-02-02 02:03:30|576.89|574.29|576.89|574.29|576.89|574.29|576.89|574.29|0
1643767420000|2022-02-02 02:03:40|577.12|574.52|577.12|574.52|577.12|574.52|577.12|574.52|0
1643767460000|2022-02-02 02:04:20|577|574.4|577|574.4|577|574.4|577|574.4|0
1643767470000|2022-02-02 02:04:30|576.89|574.29|576.89|574.29|576.89|574.29|576.89|574.29|0
1643767480000|2022-02-02 02:04:40|577|574.4|576.89|574.29|577|574.4|576.89|574.29|0
1643767500000|2022-02-02 02:05:00|577|574.4|576.89|574.29|577|574.4|576.89|574.29|0
1643767520000|2022-02-02 02:05:20|576.77|574.17|576.77|574.17|576.77|574.17|576.77|574.17|0
1643767530000|2022-02-02 02:05:30|576.89|574.29|576.89|574.29|576.89|574.29|576.89|574.29|0
1643767540000|2022-02-02 02:05:40|576.66|574.06|576.77|574.17|576.89|574.29|576.66|574.06|0
1643767550000|2022-02-02 02:05:50|576.89|574.29|576.89|574.29|576.89|574.29|576.77|574.17|0
1643767560000|2022-02-02 02:06:00|576.66|574.06|576.54|573.94|576.66|574.06|576.43|573.83|0
1643767570000|2022-02-02 02:06:10|576.43|573.83|576.2|573.6|576.43|573.83|576.2|573.6|0
1643767580000|2022-02-02 02:06:20|576.43|573.83|576.89|574.29|576.89|574.29|576.43|573.83|0
1643767590000|2022-02-02 02:06:30|576.77|574.17|576.89|574.29|576.89|574.29|576.77|574.17|0
1643767600000|2022-02-02 02:06:40|576.77|574.17|576.77|574.17|576.77|574.17|576.66|574.06|0
1643767610000|2022-02-02 02:06:50|576.89|574.29|576.89|574.29|576.89|574.29|576.89|574.29|0
1643767650000|2022-02-02 02:07:30|577.11|574.51|577.11|574.51|577.11|574.51|577.11|574.51|0
1643767670000|2022-02-02 02:07:50|576.89|574.29|577|574.4|577.11|574.51|576.89|574.29|0
1643767680000|2022-02-02 02:08:00|577.11|574.51|577.11|574.51|577.11|574.51|577.11|574.51|0
1643767690000|2022-02-02 02:08:10|577|574.4|577|574.4|577|574.4|577|574.4|0
1643767700000|2022-02-02 02:08:20|576.99|574.39|577.11|574.51|577.11|574.51|576.99|574.39|0
1643767740000|2022-02-02 02:09:00|576.99|574.39|576.99|574.39|576.99|574.39|576.99|574.39|0
1643767750000|2022-02-02 02:09:10|576.89|574.29|576.89|574.29|576.89|574.29|576.89|574.29|0
1643767760000|2022-02-02 02:09:20|576.88|574.28|576.88|574.28|576.88|574.28|576.88|574.28|0
1643767770000|2022-02-02 02:09:30|576.77|574.17|576.88|574.28|576.88|574.28|576.77|574.17|0
1643767780000|2022-02-02 02:09:40|576.99|574.39|577.11|574.51|577.11|574.51|576.99|574.39|0
1643767790000|2022-02-02 02:09:50|576.99|574.39|576.99|574.39|576.99|574.39|576.99|574.39|0
1643767800000|2022-02-02 02:10:00|577.11|574.51|577.11|574.51|577.11|574.51|577.11|574.51|0
1643767810000|2022-02-02 02:10:10|577.22|574.62|577.22|574.62|577.22|574.62|577.22|574.62|0
1643767820000|2022-02-02 02:10:20|577.34|574.74|577.34|574.74|577.34|574.74|577.22|574.62|0
1643767830000|2022-02-02 02:10:30|577.11|574.51|577.34|574.74|577.34|574.74|577.11|574.51|0
1643767840000|2022-02-02 02:10:40|577.22|574.62|577.22|574.62|577.22|574.62|577.22|574.62|0
1643767850000|2022-02-02 02:10:50|577.34|574.74|577.34|574.74|577.34|574.74|577.34|574.74|0
1643767860000|2022-02-02 02:11:00|577.22|574.62|577.34|574.74|577.34|574.74|577.11|574.51|0
1643767870000|2022-02-02 02:11:10|577.22|574.62|577.34|574.74|577.34|574.74|577.22|574.62|0
1643767900000|2022-02-02 02:11:40|577.11|574.51|577.11|574.51|577.11|574.51|577.11|574.51|0
1643767910000|2022-02-02 02:11:50|577.22|574.62|577.34|574.74|577.34|574.74|577.22|574.62|0
1643767940000|2022-02-02 02:12:20|577.57|574.97|577.34|574.74|577.57|574.97|577.34|574.74|0
1643767950000|2022-02-02 02:12:30|577.57|574.97|577.57|574.97|577.57|574.97|577.57|574.97|0
1643767960000|2022-02-02 02:12:40|577.45|574.85|577.34|574.74|577.57|574.97|577.34|574.74|0
1643767970000|2022-02-02 02:12:50|577.11|574.51|577.11|574.51|577.11|574.51|577.11|574.51|0
1643768060000|2022-02-02 02:14:20|576.99|574.39|576.99|574.39|576.99|574.39|576.99|574.39|0
1643768070000|2022-02-02 02:14:30|577.11|574.51|577.11|574.51|577.11|574.51|577.11|574.51|0
1643768080000|2022-02-02 02:14:40|576.88|574.28|576.88|574.28|576.88|574.28|576.88|574.28|0
1643768100000|2022-02-02 02:15:00|576.99|574.39|576.99|574.39|576.99|574.39|576.99|574.39|0
1643768110000|2022-02-02 02:15:10|577.11|574.51|577.11|574.51|577.11|574.51|576.88|574.28|0
1643768130000|2022-02-02 02:15:30|577.34|574.74|577.34|574.74|577.34|574.74|577.34|574.74|0
1643768150000|2022-02-02 02:15:50|577.79|575.19|577.56|574.96|577.79|575.19|577.56|574.96|0
1643768170000|2022-02-02 02:16:10|577.34|574.74|577.34|574.74|577.34|574.74|577.34|574.74|0
1643768190000|2022-02-02 02:16:30|577.79|575.19|577.56|574.96|577.79|575.19|577.56|574.96|0
1643768210000|2022-02-02 02:16:50|577.34|574.74|577.34|574.74|577.56|574.96|577.34|574.74|0
1643768220000|2022-02-02 02:17:00|577.56|574.96|577.34|574.74|577.56|574.96|577.34|574.74|0
1643768250000|2022-02-02 02:17:30|577.11|574.51|577.11|574.51|577.11|574.51|577.11|574.51|0
1643768270000|2022-02-02 02:17:50|577.34|574.74|577.22|574.62|577.34|574.74|577.22|574.62|0
1643768280000|2022-02-02 02:18:00|577.11|574.51|577.11|574.51|577.11|574.51|577.11|574.51|0
1643768300000|2022-02-02 02:18:20|576.99|574.39|576.99|574.39|576.99|574.39|576.99|574.39|0
1643768310000|2022-02-02 02:18:30|577.11|574.51|577.11|574.51|577.11|574.51|576.88|574.28|0
1643768320000|2022-02-02 02:18:40|576.99|574.39|576.99|574.39|577.11|574.51|576.99|574.39|0
1643768330000|2022-02-02 02:18:50|577.11|574.51|576.99|574.39|577.11|574.51|576.88|574.28|0
1643768340000|2022-02-02 02:19:00|576.88|574.28|576.65|574.05|576.88|574.28|576.65|574.05|0
1643768370000|2022-02-02 02:19:30|576.42|573.82|576.65|574.05|576.65|574.05|576.42|573.82|0
1643768380000|2022-02-02 02:19:40|576.42|573.82|576.53|573.93|576.53|573.93|576.42|573.82|0
1643768390000|2022-02-02 02:19:50|576.65|574.05|576.65|574.05|576.65|574.05|576.53|573.93|0
1643768400000|2022-02-02 02:20:00|576.42|573.82|576.53|573.93|576.53|573.93|576.42|573.82|0
1643768410000|2022-02-02 02:20:10|576.42|573.82|576.42|573.82|576.42|573.82|576.42|573.82|0
1643768420000|2022-02-02 02:20:20|576.2|573.6|576.42|573.82|576.42|573.82|576.2|573.6|0
1643768430000|2022-02-02 02:20:30|576.3|573.7|576.3|573.7|576.42|573.82|576.3|573.7|0
1643768440000|2022-02-02 02:20:40|576.42|573.82|576.65|574.05|576.65|574.05|576.42|573.82|0
1643768450000|2022-02-02 02:20:50|576.42|573.82|576.3|573.7|576.42|573.82|576.3|573.7|0
1643768460000|2022-02-02 02:21:00|576.19|573.59|576.3|573.7|576.3|573.7|576.19|573.59|0
1643768470000|2022-02-02 02:21:10|576.42|573.82|576.42|573.82|576.42|573.82|576.3|573.7|0
1643768480000|2022-02-02 02:21:20|576.19|573.59|576.19|573.59|576.19|573.59|576.19|573.59|0
1643768490000|2022-02-02 02:21:30|575.74|573.14|575.74|573.14|575.74|573.14|575.74|573.14|0
1643768520000|2022-02-02 02:22:00|575.97|573.37|575.97|573.37|575.97|573.37|575.97|573.37|0
1643768530000|2022-02-02 02:22:10|575.51|572.91|575.51|572.91|575.51|572.91|575.51|572.91|0
1643768550000|2022-02-02 02:22:30|575.62|573.02|575.28|572.68|575.62|573.02|575.28|572.68|0
1643768560000|2022-02-02 02:22:40|575.39|572.79|574.94|572.34|575.39|572.79|574.94|572.34|0
1643768570000|2022-02-02 02:22:50|574.83|572.23|574.94|572.34|574.94|572.34|574.83|572.23|0
1643768580000|2022-02-02 02:23:00|575.05|572.45|575.05|572.45|575.05|572.45|575.05|572.45|0
1643768590000|2022-02-02 02:23:10|575.28|572.68|574.94|572.34|575.28|572.68|574.83|572.23|0
1643768600000|2022-02-02 02:23:20|575.05|572.45|574.83|572.23|575.05|572.45|574.83|572.23|0
1643768610000|2022-02-02 02:23:30|575.05|572.45|575.05|572.45|575.05|572.45|575.05|572.45|0
1643768620000|2022-02-02 02:23:40|574.83|572.23|574.83|572.23|574.83|572.23|574.83|572.23|0
1643768630000|2022-02-02 02:23:50|574.6|572|574.6|572|574.6|572|574.48|571.88|0
1643768640000|2022-02-02 02:24:00|574.83|572.23|574.83|572.23|574.94|572.34|574.83|572.23|0
1643768650000|2022-02-02 02:24:10|575.05|572.45|574.83|572.23|575.05|572.45|574.83|572.23|0
1643768660000|2022-02-02 02:24:20|575.05|572.45|575.05|572.45|575.05|572.45|575.05|572.45|0
1643768670000|2022-02-02 02:24:30|574.83|572.23|574.71|572.11|574.83|572.23|574.71|572.11|0
1643768680000|2022-02-02 02:24:40|574.6|572|574.6|572|574.6|572|574.6|572|0
1643768690000|2022-02-02 02:24:50|574.37|571.77|574.37|571.77|574.37|571.77|574.37|571.77|0
1643768710000|2022-02-02 02:25:10|574.6|572|574.37|571.77|574.6|572|574.37|571.77|0
1643768720000|2022-02-02 02:25:20|574.6|572|574.6|572|574.6|572|574.6|572|0
1643768740000|2022-02-02 02:25:40|574.83|572.23|574.83|572.23|574.83|572.23|574.83|572.23|0
1643768750000|2022-02-02 02:25:50|575.05|572.45|575.05|572.45|575.05|572.45|575.05|572.45|0
1643768760000|2022-02-02 02:26:00|574.83|572.23|574.83|572.23|574.83|572.23|574.83|572.23|0
1643768770000|2022-02-02 02:26:10|574.93|572.33|574.93|572.33|574.93|572.33|574.83|572.23|0
1643768780000|2022-02-02 02:26:20|574.83|572.23|574.83|572.23|574.93|572.33|574.83|572.23|0
1643768790000|2022-02-02 02:26:30|575.05|572.45|574.83|572.23|575.05|572.45|574.83|572.23|0
1643768800000|2022-02-02 02:26:40|575.05|572.45|574.83|572.23|575.05|572.45|574.83|572.23|0
1643768810000|2022-02-02 02:26:50|574.82|572.22|574.82|572.22|574.82|572.22|574.82|572.22|0
1643768830000|2022-02-02 02:27:10|575.05|572.45|574.82|572.22|575.05|572.45|574.82|572.22|0
1643768840000|2022-02-02 02:27:20|575.05|572.45|574.82|572.22|575.05|572.45|574.82|572.22|0
1643768850000|2022-02-02 02:27:30|574.93|572.33|575.05|572.45|575.05|572.45|574.82|572.22|0
1643768860000|2022-02-02 02:27:40|575.16|572.56|575.16|572.56|575.16|572.56|575.16|572.56|0
1643768870000|2022-02-02 02:27:50|575.05|572.45|575.05|572.45|575.05|572.45|575.05|572.45|0
1643768880000|2022-02-02 02:28:00|575.28|572.68|575.28|572.68|575.28|572.68|575.28|572.68|0
1643768900000|2022-02-02 02:28:20|575.51|572.91|575.39|572.79|575.51|572.91|575.39|572.79|0
1643768910000|2022-02-02 02:28:30|575.28|572.68|575.28|572.68|575.51|572.91|575.28|572.68|0
1643768920000|2022-02-02 02:28:40|575.39|572.79|575.28|572.68|575.39|572.79|575.28|572.68|0
1643768930000|2022-02-02 02:28:50|575.39|572.79|575.51|572.91|575.51|572.91|575.28|572.68|0
1643768970000|2022-02-02 02:29:30|575.62|573.02|575.51|572.91|575.62|573.02|575.51|572.91|0
1643768980000|2022-02-02 02:29:40|575.73|573.13|575.51|572.91|575.73|573.13|575.51|572.91|0
1643768990000|2022-02-02 02:29:50|575.62|573.02|575.51|572.91|575.62|573.02|575.51|572.91|0
1643769000000|2022-02-02 02:30:00|575.73|573.13|575.73|573.13|575.73|573.13|575.73|573.13|0
1643769010000|2022-02-02 02:30:10|575.62|573.02|575.73|573.13|575.73|573.13|575.62|573.02|0
1643769020000|2022-02-02 02:30:20|575.51|572.91|575.51|572.91|575.51|572.91|575.51|572.91|0
1643769050000|2022-02-02 02:30:50|575.39|572.79|575.39|572.79|575.39|572.79|575.39|572.79|0
1643769060000|2022-02-02 02:31:00|575.51|572.91|575.51|572.91|575.51|572.91|575.51|572.91|0
1643769070000|2022-02-02 02:31:10|575.39|572.79|575.51|572.91|575.51|572.91|575.39|572.79|0
1643769090000|2022-02-02 02:31:30|575.39|572.79|575.51|572.91|575.51|572.91|575.39|572.79|0
1643769100000|2022-02-02 02:31:40|575.05|572.45|575.05|572.45|575.28|572.68|575.05|572.45|0
1643769110000|2022-02-02 02:31:50|575.28|572.68|575.05|572.45|575.28|572.68|575.05|572.45|0
1643769140000|2022-02-02 02:32:20|574.82|572.22|575.28|572.68|575.28|572.68|574.82|572.22|0
1643769170000|2022-02-02 02:32:50|575.5|572.9|575.5|572.9|575.5|572.9|575.5|572.9|0
1643769180000|2022-02-02 02:33:00|575.28|572.68|575.28|572.68|575.28|572.68|575.28|572.68|0
1643769210000|2022-02-02 02:33:30|575.16|572.56|575.05|572.45|575.16|572.56|575.05|572.45|0
1643769230000|2022-02-02 02:33:50|574.82|572.22|574.82|572.22|574.93|572.33|574.82|572.22|0
1643769270000|2022-02-02 02:34:30|574.59|571.99|574.59|571.99|574.59|571.99|574.59|571.99|0
1643769290000|2022-02-02 02:34:50|574.7|572.1|574.82|572.22|574.82|572.22|574.7|572.1|0
1643769300000|2022-02-02 02:35:00|574.7|572.1|574.59|571.99|574.7|572.1|574.59|571.99|0
1643769310000|2022-02-02 02:35:10|574.36|571.76|574.36|571.76|574.36|571.76|574.36|571.76|0
1643769320000|2022-02-02 02:35:20|574.59|571.99|574.59|571.99|574.59|571.99|574.47|571.87|0
1643769330000|2022-02-02 02:35:30|574.82|572.22|574.59|571.99|574.82|572.22|574.59|571.99|0
1643769340000|2022-02-02 02:35:40|574.7|572.1|574.59|571.99|574.82|572.22|574.59|571.99|0
1643769350000|2022-02-02 02:35:50|574.7|572.1|574.82|572.22|574.82|572.22|574.59|571.99|0
1643769360000|2022-02-02 02:36:00|574.59|571.99|574.7|572.1|574.7|572.1|574.59|571.99|0
1643769370000|2022-02-02 02:36:10|574.82|572.22|574.82|572.22|574.82|572.22|574.82|572.22|0
1643769400000|2022-02-02 02:36:40|575.05|572.45|575.05|572.45|575.05|572.45|575.05|572.45|0
1643769410000|2022-02-02 02:36:50|574.93|572.33|574.93|572.33|574.93|572.33|574.93|572.33|0
1643769430000|2022-02-02 02:37:10|575.05|572.45|575.05|572.45|575.05|572.45|575.05|572.45|0
1643769450000|2022-02-02 02:37:30|574.82|572.22|574.82|572.22|574.82|572.22|574.82|572.22|0
1643769500000|2022-02-02 02:38:20|574.59|571.99|574.59|571.99|574.59|571.99|574.59|571.99|0
1643769520000|2022-02-02 02:38:40|574.36|571.76|574.47|571.87|574.47|571.87|574.36|571.76|0
1643769530000|2022-02-02 02:38:50|574.59|571.99|574.59|571.99|574.59|571.99|574.59|571.99|0
1643769570000|2022-02-02 02:39:30|574.47|571.87|574.59|571.99|574.59|571.99|574.47|571.87|0
1643769600000|2022-02-02 02:40:00|575.73|573.13|575.05|572.45|575.73|573.13|575.05|572.45|0
1643769610000|2022-02-02 02:40:10|575.27|572.67|575.27|572.67|575.5|572.9|575.27|572.67|0
1643769620000|2022-02-02 02:40:20|575.5|572.9|575.5|572.9|575.5|572.9|575.5|572.9|0
1643769630000|2022-02-02 02:40:30|575.38|572.78|575.61|573.01|575.61|573.01|575.38|572.78|0
1643769640000|2022-02-02 02:40:40|575.73|573.13|575.73|573.13|575.73|573.13|575.73|573.13|0
1643769650000|2022-02-02 02:40:50|575.61|573.01|575.5|572.9|575.61|573.01|575.5|572.9|0
1643769660000|2022-02-02 02:41:00|575.61|573.01|575.73|573.13|575.73|573.13|575.5|572.9|0
1643769690000|2022-02-02 02:41:30|575.84|573.24|575.5|572.9|575.84|573.24|575.5|572.9|0
1643769700000|2022-02-02 02:41:40|575.61|573.01|575.61|573.01|575.61|573.01|575.5|572.9|0
1643769710000|2022-02-02 02:41:50|575.27|572.67|575.27|572.67|575.27|572.67|575.27|572.67|0
1643769720000|2022-02-02 02:42:00|575.38|572.78|575.27|572.67|575.38|572.78|575.27|572.67|0
1643769730000|2022-02-02 02:42:10|575.38|572.78|575.27|572.67|575.38|572.78|575.27|572.67|0
1643769740000|2022-02-02 02:42:20|575.5|572.9|575.27|572.67|575.5|572.9|575.27|572.67|0
1643769750000|2022-02-02 02:42:30|575.5|572.9|575.5|572.9|575.5|572.9|575.5|572.9|0
1643769790000|2022-02-02 02:43:10|575.38|572.78|575.27|572.67|575.38|572.78|575.27|572.67|0
1643769800000|2022-02-02 02:43:20|575.15|572.55|574.82|572.22|575.15|572.55|574.82|572.22|0
1643769820000|2022-02-02 02:43:40|574.92|572.32|574.59|571.99|574.92|572.32|574.59|571.99|0
1643769830000|2022-02-02 02:43:50|574.7|572.1|574.59|571.99|574.7|572.1|574.59|571.99|0
1643769840000|2022-02-02 02:44:00|574.7|572.1|574.59|571.99|574.7|572.1|574.59|571.99|0
1643769850000|2022-02-02 02:44:10|574.7|572.1|574.82|572.22|574.82|572.22|574.7|572.1|0
1643769860000|2022-02-02 02:44:20|574.81|572.21|574.81|572.21|574.92|572.32|574.81|572.21|0
1643769870000|2022-02-02 02:44:30|574.92|572.32|574.92|572.32|574.92|572.32|574.92|572.32|0
1643769880000|2022-02-02 02:44:40|575.04|572.44|575.04|572.44|575.04|572.44|575.04|572.44|0
1643769900000|2022-02-02 02:45:00|574.92|572.32|574.81|572.21|575.04|572.44|574.81|572.21|0
1643769910000|2022-02-02 02:45:10|574.92|572.32|574.92|572.32|574.92|572.32|574.92|572.32|0
1643769920000|2022-02-02 02:45:20|574.81|572.21|574.81|572.21|574.81|572.21|574.81|572.21|0
1643769930000|2022-02-02 02:45:30|574.92|572.32|574.81|572.21|574.92|572.32|574.81|572.21|0
1643769940000|2022-02-02 02:45:40|574.92|572.32|574.81|572.21|574.92|572.32|574.81|572.21|0
1643769980000|2022-02-02 02:46:20|574.59|571.99|574.59|571.99|574.59|571.99|574.59|571.99|0
1643770000000|2022-02-02 02:46:40|574.81|572.21|574.81|572.21|574.81|572.21|574.81|572.21|0
1643770020000|2022-02-02 02:47:00|574.7|572.1|574.7|572.1|574.7|572.1|574.7|572.1|0
1643770030000|2022-02-02 02:47:10|574.69|572.09|574.69|572.09|574.69|572.09|574.69|572.09|0
1643770040000|2022-02-02 02:47:20|574.59|571.99|574.69|572.09|574.69|572.09|574.59|571.99|0
1643770050000|2022-02-02 02:47:30|574.59|571.99|574.59|571.99|574.59|571.99|574.59|571.99|0
1643770060000|2022-02-02 02:47:40|574.81|572.21|574.81|572.21|574.81|572.21|574.81|572.21|0
1643770070000|2022-02-02 02:47:50|575.04|572.44|575.04|572.44|575.04|572.44|575.04|572.44|0
1643770090000|2022-02-02 02:48:10|574.81|572.21|574.81|572.21|574.81|572.21|574.81|572.21|0
1643770100000|2022-02-02 02:48:20|574.59|571.99|574.69|572.09|574.69|572.09|574.58|571.98|0
1643770110000|2022-02-02 02:48:30|574.81|572.21|574.58|571.98|574.81|572.21|574.58|571.98|0
1643770130000|2022-02-02 02:48:50|574.81|572.21|574.58|571.98|574.81|572.21|574.58|571.98|0
1643770140000|2022-02-02 02:49:00|574.69|572.09|574.58|571.98|574.69|572.09|574.58|571.98|0
1643770160000|2022-02-02 02:49:20|574.47|571.87|574.47|571.87|574.47|571.87|574.47|571.87|0
1643770170000|2022-02-02 02:49:30|574.36|571.76|574.47|571.87|574.47|571.87|574.36|571.76|0
1643770180000|2022-02-02 02:49:40|574.58|571.98|574.47|571.87|574.58|571.98|574.47|571.87|0
1643770190000|2022-02-02 02:49:50|574.58|571.98|574.58|571.98|574.58|571.98|574.58|571.98|0
1643770220000|2022-02-02 02:50:20|574.81|572.21|574.81|572.21|574.81|572.21|574.81|572.21|0
1643770310000|2022-02-02 02:51:50|575.04|572.44|575.04|572.44|575.04|572.44|575.04|572.44|0
1643770360000|2022-02-02 02:52:40|574.92|572.32|574.92|572.32|574.92|572.32|574.92|572.32|0
1643770370000|2022-02-02 02:52:50|575.04|572.44|575.04|572.44|575.04|572.44|575.04|572.44|0
1643770400000|2022-02-02 02:53:20|574.81|572.21|574.81|572.21|574.81|572.21|574.81|572.21|0
1643770420000|2022-02-02 02:53:40|575.04|572.44|575.04|572.44|575.04|572.44|575.04|572.44|0
1643770450000|2022-02-02 02:54:10|575.15|572.55|575.15|572.55|575.15|572.55|575.15|572.55|0
1643770460000|2022-02-02 02:54:20|575.26|572.66|575.26|572.66|575.26|572.66|575.26|572.66|0
1643770500000|2022-02-02 02:55:00|575.04|572.44|575.04|572.44|575.04|572.44|575.04|572.44|0
1643770520000|2022-02-02 02:55:20|575.26|572.66|575.26|572.66|575.26|572.66|575.26|572.66|0
1643770560000|2022-02-02 02:56:00|575.04|572.44|575.04|572.44|575.04|572.44|575.04|572.44|0
1643770580000|2022-02-02 02:56:20|575.15|572.55|575.26|572.66|575.26|572.66|575.15|572.55|0
1643770590000|2022-02-02 02:56:30|575.15|572.55|575.04|572.44|575.15|572.55|575.04|572.44|0
1643770610000|2022-02-02 02:56:50|574.81|572.21|574.81|572.21|574.81|572.21|574.81|572.21|0
1643770620000|2022-02-02 02:57:00|574.92|572.32|574.92|572.32|574.92|572.32|574.92|572.32|0
1643770630000|2022-02-02 02:57:10|575.04|572.44|575.04|572.44|575.04|572.44|575.04|572.44|0
1643770660000|2022-02-02 02:57:40|575.03|572.43|574.81|572.21|575.03|572.43|574.81|572.21|0
1643770670000|2022-02-02 02:57:50|575.03|572.43|575.26|572.66|575.26|572.66|575.03|572.43|0
1643770680000|2022-02-02 02:58:00|575.14|572.54|575.03|572.43|575.14|572.54|575.03|572.43|0
1643770690000|2022-02-02 02:58:10|574.92|572.32|574.92|572.32|574.92|572.32|574.92|572.32|0
1643770710000|2022-02-02 02:58:30|575.03|572.43|575.03|572.43|575.03|572.43|575.03|572.43|0
1643770760000|2022-02-02 02:59:20|575.26|572.66|575.26|572.66|575.26|572.66|575.26|572.66|0
1643770800000|2022-02-02 03:00:00|575.14|572.54|575.03|572.43|575.14|572.54|575.03|572.43|0
1643770810000|2022-02-02 03:00:10|575.14|572.54|575.03|572.43|575.14|572.54|575.03|572.43|0
1643770820000|2022-02-02 03:00:20|574.81|572.21|574.81|572.21|574.81|572.21|574.81|572.21|0
1643770830000|2022-02-02 03:00:30|574.92|572.32|574.81|572.21|574.92|572.32|574.81|572.21|0
1643770840000|2022-02-02 03:00:40|574.91|572.31|575.03|572.43|575.03|572.43|574.91|572.31|0
1643770850000|2022-02-02 03:00:50|574.91|572.31|574.91|572.31|574.91|572.31|574.91|572.31|0
1643770860000|2022-02-02 03:01:00|574.81|572.21|574.58|571.98|574.81|572.21|574.58|571.98|0
1643770870000|2022-02-02 03:01:10|574.69|572.09|574.58|571.98|574.69|572.09|574.58|571.98|0
1643770910000|2022-02-02 03:01:50|574.8|572.2|574.8|572.2|574.8|572.2|574.8|572.2|0
1643770930000|2022-02-02 03:02:10|574.69|572.09|574.69|572.09|574.69|572.09|574.69|572.09|0
1643770940000|2022-02-02 03:02:20|574.8|572.2|574.8|572.2|574.8|572.2|574.8|572.2|0
1643770950000|2022-02-02 03:02:30|574.58|571.98|574.58|571.98|574.58|571.98|574.58|571.98|0
1643771040000|2022-02-02 03:04:00|574.35|571.75|574.8|572.2|574.8|572.2|574.35|571.75|0
1643771080000|2022-02-02 03:04:40|575.03|572.43|575.03|572.43|575.03|572.43|575.03|572.43|0
1643771160000|2022-02-02 03:06:00|575.26|572.66|575.03|572.43|575.26|572.66|575.03|572.43|0
1643771190000|2022-02-02 03:06:30|574.8|572.2|575.03|572.43|575.03|572.43|574.8|572.2|0
1643771200000|2022-02-02 03:06:40|574.91|572.31|575.03|572.43|575.03|572.43|574.91|572.31|0
1643771210000|2022-02-02 03:06:50|574.91|572.31|574.91|572.31|574.91|572.31|574.91|572.31|0
1643771220000|2022-02-02 03:07:00|575.03|572.43|575.03|572.43|575.03|572.43|575.03|572.43|0
1643771250000|2022-02-02 03:07:30|575.14|572.54|575.26|572.66|575.26|572.66|575.14|572.54|0
1643771270000|2022-02-02 03:07:50|575.03|572.43|575.03|572.43|575.03|572.43|575.03|572.43|0
1643771290000|2022-02-02 03:08:10|575.26|572.66|575.26|572.66|575.26|572.66|575.26|572.66|0
1643771360000|2022-02-02 03:09:20|575.14|572.54|575.26|572.66|575.26|572.66|575.14|572.54|0
1643771400000|2022-02-02 03:10:00|575.03|572.43|575.03|572.43|575.03|572.43|575.03|572.43|0
1643771460000|2022-02-02 03:11:00|574.91|572.31|574.91|572.31|574.91|572.31|574.91|572.31|0
1643771470000|2022-02-02 03:11:10|575.03|572.43|575.03|572.43|575.03|572.43|574.91|572.31|0
1643771490000|2022-02-02 03:11:30|574.91|572.31|574.91|572.31|574.91|572.31|574.91|572.31|0
1643771500000|2022-02-02 03:11:40|574.8|572.2|574.8|572.2|574.8|572.2|574.8|572.2|0
1643771570000|2022-02-02 03:12:50|575.03|572.43|575.03|572.43|575.03|572.43|575.03|572.43|0
1643771610000|2022-02-02 03:13:30|575.25|572.65|575.25|572.65|575.25|572.65|575.25|572.65|0
1643771620000|2022-02-02 03:13:40|575.48|572.88|575.48|572.88|575.48|572.88|575.48|572.88|0
1643771630000|2022-02-02 03:13:50|575.71|573.11|575.71|573.11|575.71|573.11|575.71|573.11|0
1643771640000|2022-02-02 03:14:00|575.25|572.65|575.25|572.65|575.25|572.65|575.25|572.65|0
1643771650000|2022-02-02 03:14:10|575.48|572.88|575.48|572.88|575.48|572.88|575.25|572.65|0
1643771680000|2022-02-02 03:14:40|575.25|572.65|575.25|572.65|575.25|572.65|575.25|572.65|0
1643771740000|2022-02-02 03:15:40|575.48|572.88|575.71|573.11|575.71|573.11|575.48|572.88|0
1643771750000|2022-02-02 03:15:50|575.59|572.99|575.48|572.88|575.59|572.99|575.48|572.88|0
1643771770000|2022-02-02 03:16:10|575.59|572.99|575.48|572.88|575.59|572.99|575.48|572.88|0
1643771810000|2022-02-02 03:16:50|575.25|572.65|575.25|572.65|575.25|572.65|575.25|572.65|0
1643771840000|2022-02-02 03:17:20|575.02|572.42|575.02|572.42|575.02|572.42|575.02|572.42|0
1643771860000|2022-02-02 03:17:40|574.8|572.2|574.8|572.2|574.8|572.2|574.8|572.2|0
1643771890000|2022-02-02 03:18:10|574.57|571.97|574.8|572.2|574.8|572.2|574.57|571.97|0
1643771910000|2022-02-02 03:18:30|574.68|572.08|574.68|572.08|574.68|572.08|574.68|572.08|0
1643771920000|2022-02-02 03:18:40|574.57|571.97|574.8|572.2|574.8|572.2|574.57|571.97|0
1643771930000|2022-02-02 03:18:50|574.68|572.08|574.8|572.2|574.8|572.2|574.68|572.08|0
1643771940000|2022-02-02 03:19:00|574.9|572.3|575.02|572.42|575.02|572.42|574.9|572.3|0
1643771970000|2022-02-02 03:19:30|574.9|572.3|574.79|572.19|575.02|572.42|574.79|572.19|0
1643771980000|2022-02-02 03:19:40|574.9|572.3|574.79|572.19|575.02|572.42|574.79|572.19|0
1643772000000|2022-02-02 03:20:00|574.68|572.08|574.79|572.19|574.79|572.19|574.68|572.08|0
1643772010000|2022-02-02 03:20:10|574.68|572.08|574.68|572.08|574.68|572.08|574.68|572.08|0
1643772020000|2022-02-02 03:20:20|574.79|572.19|574.57|571.97|574.79|572.19|574.57|571.97|0
1643772100000|2022-02-02 03:21:40|574.79|572.19|574.79|572.19|574.79|572.19|574.79|572.19|0
1643772120000|2022-02-02 03:22:00|574.57|571.97|574.57|571.97|574.57|571.97|574.57|571.97|0
1643772130000|2022-02-02 03:22:10|574.67|572.07|574.57|571.97|574.67|572.07|574.57|571.97|0
1643772140000|2022-02-02 03:22:20|574.79|572.19|574.79|572.19|574.79|572.19|574.79|572.19|0
1643772170000|2022-02-02 03:22:50|575.02|572.42|575.02|572.42|575.13|572.53|575.02|572.42|0
1643772190000|2022-02-02 03:23:10|575.13|572.53|575.02|572.42|575.13|572.53|575.02|572.42|0
1643772210000|2022-02-02 03:23:30|575.25|572.65|575.25|572.65|575.25|572.65|575.25|572.65|0
1643772220000|2022-02-02 03:23:40|575.13|572.53|575.02|572.42|575.25|572.65|575.02|572.42|0
1643772230000|2022-02-02 03:23:50|575.25|572.65|575.25|572.65|575.25|572.65|575.13|572.53|0
1643772250000|2022-02-02 03:24:10|575.48|572.88|575.48|572.88|575.48|572.88|575.48|572.88|0
1643772260000|2022-02-02 03:24:20|575.7|573.1|575.7|573.1|575.7|573.1|575.7|573.1|0
1643772280000|2022-02-02 03:24:40|575.93|573.33|575.93|573.33|575.93|573.33|575.93|573.33|0
1643772300000|2022-02-02 03:25:00|575.7|573.1|575.7|573.1|575.7|573.1|575.7|573.1|0
1643772330000|2022-02-02 03:25:30|575.81|573.21|575.93|573.33|575.93|573.33|575.81|573.21|0
1643772340000|2022-02-02 03:25:40|576.16|573.56|576.16|573.56|576.16|573.56|576.16|573.56|0
1643772350000|2022-02-02 03:25:50|575.93|573.33|575.93|573.33|575.93|573.33|575.93|573.33|0
1643772380000|2022-02-02 03:26:20|575.7|573.1|575.7|573.1|575.7|573.1|575.7|573.1|0
1643772420000|2022-02-02 03:27:00|575.93|573.33|575.7|573.1|575.93|573.33|575.7|573.1|0
1643772510000|2022-02-02 03:28:30|575.93|573.33|575.93|573.33|575.93|573.33|575.93|573.33|0
1643772550000|2022-02-02 03:29:10|575.7|573.1|575.93|573.33|575.93|573.33|575.7|573.1|0
1643772560000|2022-02-02 03:29:20|575.81|573.21|575.93|573.33|575.93|573.33|575.81|573.21|0
1643772570000|2022-02-02 03:29:30|575.7|573.1|575.7|573.1|575.7|573.1|575.7|573.1|0
1643772580000|2022-02-02 03:29:40|575.81|573.21|575.81|573.21|575.93|573.33|575.81|573.21|0
1643772590000|2022-02-02 03:29:50|575.7|573.1|575.7|573.1|575.7|573.1|575.7|573.1|0
1643772620000|2022-02-02 03:30:20|575.47|572.87|575.7|573.1|575.7|573.1|575.47|572.87|0
1643772670000|2022-02-02 03:31:10|575.81|573.21|575.93|573.33|575.93|573.33|575.81|573.21|0
1643772680000|2022-02-02 03:31:20|575.81|573.21|575.47|572.87|575.81|573.21|575.47|572.87|0
1643772690000|2022-02-02 03:31:30|575.7|573.1|575.93|573.33|575.93|573.33|575.7|573.1|0
1643772700000|2022-02-02 03:31:40|576.15|573.55|576.15|573.55|576.15|573.55|576.15|573.55|0
1643772710000|2022-02-02 03:31:50|575.93|573.33|575.93|573.33|575.93|573.33|575.93|573.33|0
1643772720000|2022-02-02 03:32:00|576.04|573.44|576.15|573.55|576.15|573.55|576.04|573.44|0
1643772780000|2022-02-02 03:33:00|575.93|573.33|575.93|573.33|575.93|573.33|575.93|573.33|0
1643772810000|2022-02-02 03:33:30|576.15|573.55|576.15|573.55|576.38|573.78|576.15|573.55|0
1643772820000|2022-02-02 03:33:40|575.93|573.33|576.15|573.55|576.15|573.55|575.93|573.33|0
1643772830000|2022-02-02 03:33:50|576.03|573.43|576.15|573.55|576.15|573.55|576.03|573.43|0
1643772840000|2022-02-02 03:34:00|576.03|573.43|576.38|573.78|576.38|573.78|576.03|573.43|0
1643772850000|2022-02-02 03:34:10|576.26|573.66|576.38|573.78|576.38|573.78|576.15|573.55|0
1643772880000|2022-02-02 03:34:40|576.61|574.01|576.61|574.01|576.61|574.01|576.61|574.01|0
1643772920000|2022-02-02 03:35:20|576.38|573.78|576.38|573.78|576.38|573.78|576.38|573.78|0
1643772930000|2022-02-02 03:35:30|576.61|574.01|576.61|574.01|576.61|574.01|576.61|574.01|0
1643772940000|2022-02-02 03:35:40|576.84|574.24|576.95|574.35|576.95|574.35|576.84|574.24|0
1643772950000|2022-02-02 03:35:50|576.84|574.24|576.72|574.12|576.84|574.24|576.72|574.12|0
1643772960000|2022-02-02 03:36:00|576.84|574.24|576.72|574.12|576.84|574.24|576.61|574.01|0
1643772970000|2022-02-02 03:36:10|576.61|574.01|576.38|573.78|576.61|574.01|576.38|573.78|0
1643772980000|2022-02-02 03:36:20|576.49|573.89|576.61|574.01|576.61|574.01|576.49|573.89|0
1643772990000|2022-02-02 03:36:30|576.49|573.89|576.49|573.89|576.49|573.89|576.49|573.89|0
1643773000000|2022-02-02 03:36:40|576.38|573.78|576.49|573.89|576.61|574.01|576.38|573.78|0
1643773010000|2022-02-02 03:36:50|576.38|573.78|576.49|573.89|576.49|573.89|576.38|573.78|0
1643773020000|2022-02-02 03:37:00|576.38|573.78|576.38|573.78|576.38|573.78|576.38|573.78|0
1643773030000|2022-02-02 03:37:10|576.15|573.55|576.15|573.55|576.15|573.55|576.15|573.55|0
1643773040000|2022-02-02 03:37:20|576.26|573.66|576.15|573.55|576.26|573.66|576.15|573.55|0
1643773050000|2022-02-02 03:37:30|576.26|573.66|576.15|573.55|576.26|573.66|576.15|573.55|0
1643773080000|2022-02-02 03:38:00|576.26|573.66|576.38|573.78|576.38|573.78|576.26|573.66|0
1643773090000|2022-02-02 03:38:10|576.26|573.66|576.26|573.66|576.26|573.66|576.26|573.66|0
1643773100000|2022-02-02 03:38:20|576.15|573.55|576.15|573.55|576.15|573.55|576.15|573.55|0
1643773110000|2022-02-02 03:38:30|576.26|573.66|576.15|573.55|576.38|573.78|576.15|573.55|0
1643773120000|2022-02-02 03:38:40|576.38|573.78|576.38|573.78|576.38|573.78|576.38|573.78|0
1643773140000|2022-02-02 03:39:00|576.15|573.55|576.15|573.55|576.15|573.55|576.15|573.55|0
1643773180000|2022-02-02 03:39:40|576.26|573.66|576.15|573.55|576.38|573.78|576.15|573.55|0
1643773200000|2022-02-02 03:40:00|576.38|573.78|576.38|573.78|576.38|573.78|576.38|573.78|0
1643773210000|2022-02-02 03:40:10|576.26|573.66|576.15|573.55|576.26|573.66|576.15|573.55|0
1643773240000|2022-02-02 03:40:40|576.38|573.78|576.38|573.78|576.38|573.78|576.26|573.66|0
1643773260000|2022-02-02 03:41:00|576.15|573.55|576.38|573.78|576.38|573.78|576.15|573.55|0
1643773280000|2022-02-02 03:41:20|576.26|573.66|576.38|573.78|576.38|573.78|576.26|573.66|0
1643773350000|2022-02-02 03:42:30|576.49|573.89|576.38|573.78|576.49|573.89|576.38|573.78|0
1643773390000|2022-02-02 03:43:10|576.49|573.89|576.6|574|576.6|574|576.49|573.89|0
1643773400000|2022-02-02 03:43:20|576.38|573.78|576.38|573.78|576.38|573.78|576.38|573.78|0
1643773450000|2022-02-02 03:44:10|576.15|573.55|576.15|573.55|576.15|573.55|576.15|573.55|0
1643773460000|2022-02-02 03:44:20|576.38|573.78|576.37|573.77|576.38|573.78|576.37|573.77|0
1643773480000|2022-02-02 03:44:40|576.48|573.88|576.48|573.88|576.48|573.88|576.48|573.88|0
1643773490000|2022-02-02 03:44:50|576.37|573.77|576.37|573.77|576.37|573.77|576.37|573.77|0
1643773510000|2022-02-02 03:45:10|576.26|573.66|576.26|573.66|576.26|573.66|576.26|573.66|0
1643773520000|2022-02-02 03:45:20|576.37|573.77|576.37|573.77|576.37|573.77|576.37|573.77|0
1643773580000|2022-02-02 03:46:20|576.6|574|576.6|574|576.6|574|576.6|574|0
1643773590000|2022-02-02 03:46:30|576.48|573.88|576.48|573.88|576.48|573.88|576.48|573.88|0
1643773600000|2022-02-02 03:46:40|576.37|573.77|576.37|573.77|576.37|573.77|576.37|573.77|0
1643773620000|2022-02-02 03:47:00|576.15|573.55|576.15|573.55|576.15|573.55|576.15|573.55|0
1643773640000|2022-02-02 03:47:20|575.92|573.32|575.69|573.09|575.92|573.32|575.69|573.09|0
1643773650000|2022-02-02 03:47:30|575.8|573.2|575.92|573.32|575.92|573.32|575.8|573.2|0
1643773660000|2022-02-02 03:47:40|575.8|573.2|575.69|573.09|575.8|573.2|575.69|573.09|0
1643773670000|2022-02-02 03:47:50|575.8|573.2|575.69|573.09|575.8|573.2|575.69|573.09|0
1643773680000|2022-02-02 03:48:00|575.92|573.32|575.92|573.32|575.92|573.32|575.92|573.32|0
1643773690000|2022-02-02 03:48:10|575.8|573.2|575.8|573.2|575.8|573.2|575.8|573.2|0
1643773700000|2022-02-02 03:48:20|575.69|573.09|575.92|573.32|575.92|573.32|575.69|573.09|0
1643773730000|2022-02-02 03:48:50|575.57|572.97|575.69|573.09|575.69|573.09|575.57|572.97|0
1643773740000|2022-02-02 03:49:00|575.8|573.2|575.46|572.86|575.8|573.2|575.46|572.86|0
1643773750000|2022-02-02 03:49:10|575.69|573.09|575.69|573.09|575.69|573.09|575.69|573.09|0
1643773800000|2022-02-02 03:50:00|575.8|573.2|575.69|573.09|575.8|573.2|575.69|573.09|0
1643773810000|2022-02-02 03:50:10|575.8|573.2|575.69|573.09|575.8|573.2|575.69|573.09|0
1643773820000|2022-02-02 03:50:20|575.8|573.2|575.8|573.2|575.8|573.2|575.8|573.2|0
1643773830000|2022-02-02 03:50:30|575.92|573.32|575.92|573.32|575.92|573.32|575.92|573.32|0
1643773890000|2022-02-02 03:51:30|575.8|573.2|575.92|573.32|575.92|573.32|575.8|573.2|0
1643773900000|2022-02-02 03:51:40|575.8|573.2|575.8|573.2|575.8|573.2|575.69|573.09|0
1643773910000|2022-02-02 03:51:50|575.69|573.09|575.69|573.09|575.69|573.09|575.69|573.09|0
1643773940000|2022-02-02 03:52:20|575.8|573.2|575.91|573.31|575.91|573.31|575.69|573.09|0
1643773980000|2022-02-02 03:53:00|575.69|573.09|575.69|573.09|575.69|573.09|575.69|573.09|0
1643773990000|2022-02-02 03:53:10|575.91|573.31|575.91|573.31|575.91|573.31|575.91|573.31|0
1643774050000|2022-02-02 03:54:10|575.69|573.09|575.69|573.09|575.69|573.09|575.69|573.09|0
1643774060000|2022-02-02 03:54:20|575.8|573.2|575.91|573.31|575.91|573.31|575.8|573.2|0
1643774100000|2022-02-02 03:55:00|575.79|573.19|575.79|573.19|575.79|573.19|575.79|573.19|0
1643774110000|2022-02-02 03:55:10|575.91|573.31|575.91|573.31|575.91|573.31|575.91|573.31|0
1643774190000|2022-02-02 03:56:30|576.14|573.54|576.14|573.54|576.14|573.54|576.14|573.54|0
1643774200000|2022-02-02 03:56:40|575.91|573.31|576.14|573.54|576.14|573.54|575.91|573.31|0
1643774210000|2022-02-02 03:56:50|576.02|573.42|576.02|573.42|576.02|573.42|575.91|573.31|0
1643774220000|2022-02-02 03:57:00|575.91|573.31|575.79|573.19|575.91|573.31|575.68|573.08|0
1643774230000|2022-02-02 03:57:10|575.91|573.31|575.91|573.31|575.91|573.31|575.91|573.31|0
1643774290000|2022-02-02 03:58:10|576.14|573.54|576.14|573.54|576.14|573.54|576.14|573.54|0
1643774300000|2022-02-02 03:58:20|576.02|573.42|575.91|573.31|576.02|573.42|575.91|573.31|0
1643774340000|2022-02-02 03:59:00|576.14|573.54|576.14|573.54|576.14|573.54|576.14|573.54|0
1643774370000|2022-02-02 03:59:30|576.37|573.77|576.59|573.99|576.59|573.99|576.37|573.77|0
1643774380000|2022-02-02 03:59:40|576.37|573.77|576.37|573.77|576.37|573.77|576.37|573.77|0
1643774390000|2022-02-02 03:59:50|576.48|573.88|576.59|573.99|576.59|573.99|576.48|573.88|0
1643774400000|2022-02-02 04:00:00|576.37|573.77|576.37|573.77|576.37|573.77|576.37|573.77|0
1643774410000|2022-02-02 04:00:10|576.25|573.65|576.25|573.65|576.25|573.65|576.25|573.65|0
1643774420000|2022-02-02 04:00:20|576.37|573.77|576.37|573.77|576.37|573.77|576.37|573.77|0
1643774440000|2022-02-02 04:00:40|576.25|573.65|576.37|573.77|576.37|573.77|576.25|573.65|0
1643774470000|2022-02-02 04:01:10|576.25|573.65|576.37|573.77|576.37|573.77|576.25|573.65|0
1643774500000|2022-02-02 04:01:40|576.25|573.65|576.37|573.77|576.37|573.77|576.25|573.65|0
1643774510000|2022-02-02 04:01:50|576.36|573.76|576.36|573.76|576.36|573.76|576.36|573.76|0
1643774520000|2022-02-02 04:02:00|576.25|573.65|576.36|573.76|576.36|573.76|576.25|573.65|0
1643774530000|2022-02-02 04:02:10|576.25|573.65|576.36|573.76|576.36|573.76|576.25|573.65|0
1643774540000|2022-02-02 04:02:20|576.14|573.54|576.14|573.54|576.14|573.54|576.14|573.54|0
1643774550000|2022-02-02 04:02:30|576.36|573.76|576.36|573.76|576.36|573.76|576.36|573.76|0
1643774560000|2022-02-02 04:02:40|576.59|573.99|576.59|573.99|576.59|573.99|576.59|573.99|0
1643774570000|2022-02-02 04:02:50|576.36|573.76|576.36|573.76|576.36|573.76|576.36|573.76|0
1643774620000|2022-02-02 04:03:40|576.47|573.87|576.36|573.76|576.47|573.87|576.36|573.76|0
1643774630000|2022-02-02 04:03:50|576.47|573.87|576.47|573.87|576.47|573.87|576.47|573.87|0
1643774640000|2022-02-02 04:04:00|576.59|573.99|576.59|573.99|576.59|573.99|576.59|573.99|0
1643774670000|2022-02-02 04:04:30|576.47|573.87|576.59|573.99|576.59|573.99|576.47|573.87|0
1643774680000|2022-02-02 04:04:40|576.82|574.22|576.82|574.22|576.82|574.22|576.82|574.22|0
1643774690000|2022-02-02 04:04:50|577.05|574.45|577.05|574.45|577.05|574.45|577.05|574.45|0
1643774700000|2022-02-02 04:05:00|576.93|574.33|577.05|574.45|577.05|574.45|576.82|574.22|0
1643774730000|2022-02-02 04:05:30|577.16|574.56|577.16|574.56|577.16|574.56|577.16|574.56|0
1643774740000|2022-02-02 04:05:40|577.27|574.67|577.27|574.67|577.27|574.67|577.27|574.67|0
1643774750000|2022-02-02 04:05:50|577.16|574.56|577.27|574.67|577.27|574.67|577.16|574.56|0
1643774760000|2022-02-02 04:06:00|577.16|574.56|577.16|574.56|577.16|574.56|577.16|574.56|0
1643774770000|2022-02-02 04:06:10|577.05|574.45|577.05|574.45|577.05|574.45|577.05|574.45|0
1643774810000|2022-02-02 04:06:50|577.16|574.56|577.05|574.45|577.16|574.56|577.05|574.45|0
1643774860000|2022-02-02 04:07:40|577.27|574.67|577.05|574.45|577.27|574.67|577.05|574.45|0
1643774870000|2022-02-02 04:07:50|577.15|574.55|577.05|574.45|577.15|574.55|577.05|574.45|0
1643774900000|2022-02-02 04:08:20|577.04|574.44|577.04|574.44|577.04|574.44|577.04|574.44|0
1643774930000|2022-02-02 04:08:50|576.82|574.22|576.82|574.22|576.82|574.22|576.82|574.22|0
1643774950000|2022-02-02 04:09:10|577.04|574.44|577.04|574.44|577.04|574.44|577.04|574.44|0
1643775010000|2022-02-02 04:10:10|577.15|574.55|577.27|574.67|577.27|574.67|577.15|574.55|0
1643775030000|2022-02-02 04:10:30|577.38|574.78|577.27|574.67|577.38|574.78|577.27|574.67|0
1643775040000|2022-02-02 04:10:40|577.38|574.78|577.27|574.67|577.38|574.78|577.27|574.67|0
1643775050000|2022-02-02 04:10:50|577.38|574.78|577.27|574.67|577.5|574.9|577.27|574.67|0
1643775090000|2022-02-02 04:11:30|577.38|574.78|577.27|574.67|577.38|574.78|577.27|574.67|0
1643775120000|2022-02-02 04:12:00|577.38|574.78|577.38|574.78|577.38|574.78|577.38|574.78|0
1643775130000|2022-02-02 04:12:10|577.27|574.67|577.38|574.78|577.38|574.78|577.27|574.67|0
1643775140000|2022-02-02 04:12:20|577.27|574.67|577.27|574.67|577.27|574.67|577.27|574.67|0
1643775150000|2022-02-02 04:12:30|577.38|574.78|577.5|574.9|577.5|574.9|577.38|574.78|0
1643775160000|2022-02-02 04:12:40|577.38|574.78|577.5|574.9|577.5|574.9|577.38|574.78|0
1643775180000|2022-02-02 04:13:00|577.38|574.78|577.38|574.78|577.38|574.78|577.38|574.78|0
1643775190000|2022-02-02 04:13:10|577.27|574.67|577.38|574.78|577.38|574.78|577.27|574.67|0
1643775200000|2022-02-02 04:13:20|577.27|574.67|577.5|574.9|577.5|574.9|577.27|574.67|0
1643775210000|2022-02-02 04:13:30|577.73|575.13|577.73|575.13|577.73|575.13|577.73|575.13|0
1643775230000|2022-02-02 04:13:50|577.5|574.9|577.5|574.9|577.5|574.9|577.5|574.9|0
1643775240000|2022-02-02 04:14:00|577.27|574.67|577.27|574.67|577.27|574.67|577.27|574.67|0
1643775270000|2022-02-02 04:14:30|577.5|574.9|577.5|574.9|577.5|574.9|577.5|574.9|0
1643775280000|2022-02-02 04:14:40|577.27|574.67|577.5|574.9|577.5|574.9|577.27|574.67|0
1643775360000|2022-02-02 04:16:00|577.72|575.12|577.72|575.12|577.72|575.12|577.72|575.12|0
1643775380000|2022-02-02 04:16:20|577.95|575.35|577.95|575.35|577.95|575.35|577.95|575.35|0
1643775400000|2022-02-02 04:16:40|577.72|575.12|577.72|575.12|577.72|575.12|577.72|575.12|0
1643775410000|2022-02-02 04:16:50|578.18|575.58|578.06|575.46|578.18|575.58|578.06|575.46|0
1643775420000|2022-02-02 04:17:00|577.95|575.35|577.72|575.12|577.95|575.35|577.72|575.12|0
1643775430000|2022-02-02 04:17:10|577.95|575.35|577.95|575.35|577.95|575.35|577.95|575.35|0
1643775480000|2022-02-02 04:18:00|578.06|575.46|577.95|575.35|578.06|575.46|577.95|575.35|0
1643775490000|2022-02-02 04:18:10|577.83|575.23|577.95|575.35|577.95|575.35|577.83|575.23|0
1643775520000|2022-02-02 04:18:40|578.06|575.46|578.18|575.58|578.18|575.58|578.06|575.46|0
1643775550000|2022-02-02 04:19:10|578.06|575.46|578.18|575.58|578.18|575.58|578.06|575.46|0
1643775580000|2022-02-02 04:19:40|577.95|575.35|577.95|575.35|577.95|575.35|577.95|575.35|0
1643775590000|2022-02-02 04:19:50|577.83|575.23|577.83|575.23|577.95|575.35|577.83|575.23|0
1643775600000|2022-02-02 04:20:00|577.72|575.12|577.72|575.12|577.72|575.12|577.72|575.12|0
1643775650000|2022-02-02 04:20:50|577.6|575|577.72|575.12|577.72|575.12|577.6|575|0
1643775660000|2022-02-02 04:21:00|577.49|574.89|577.49|574.89|577.6|575|577.49|574.89|0
1643775670000|2022-02-02 04:21:10|577.72|575.12|577.72|575.12|577.72|575.12|577.72|575.12|0
1643775680000|2022-02-02 04:21:20|577.6|575|577.49|574.89|577.6|575|577.49|574.89|0
1643775700000|2022-02-02 04:21:40|577.6|575|577.49|574.89|577.6|575|577.49|574.89|0
1643775710000|2022-02-02 04:21:50|577.72|575.12|577.72|575.12|577.72|575.12|577.72|575.12|0
1643775720000|2022-02-02 04:22:00|577.49|574.89|577.49|574.89|577.72|575.12|577.49|574.89|0
1643775780000|2022-02-02 04:23:00|577.26|574.66|577.04|574.44|577.26|574.66|577.04|574.44|0
1643775790000|2022-02-02 04:23:10|577.26|574.66|577.26|574.66|577.26|574.66|577.26|574.66|0
1643775840000|2022-02-02 04:24:00|577.15|574.55|577.15|574.55|577.15|574.55|577.15|574.55|0
1643775850000|2022-02-02 04:24:10|577.26|574.66|577.26|574.66|577.26|574.66|577.26|574.66|0
1643775910000|2022-02-02 04:25:10|577.37|574.77|577.37|574.77|577.37|574.77|577.37|574.77|0
1643775920000|2022-02-02 04:25:20|577.49|574.89|577.26|574.66|577.49|574.89|577.26|574.66|0
1643776060000|2022-02-02 04:27:40|577.49|574.89|577.49|574.89|577.49|574.89|577.49|574.89|0
1643776130000|2022-02-02 04:28:50|577.26|574.66|577.26|574.66|577.26|574.66|577.26|574.66|0
1643776150000|2022-02-02 04:29:10|577.03|574.43|577.03|574.43|577.03|574.43|577.03|574.43|0
1643776200000|2022-02-02 04:30:00|577.26|574.66|577.26|574.66|577.26|574.66|577.26|574.66|0
1643776220000|2022-02-02 04:30:20|577.37|574.77|577.49|574.89|577.49|574.89|577.37|574.77|0
1643776230000|2022-02-02 04:30:30|577.26|574.66|577.03|574.43|577.26|574.66|577.03|574.43|0
1643776320000|2022-02-02 04:32:00|577.26|574.66|577.26|574.66|577.26|574.66|577.26|574.66|0
1643776340000|2022-02-02 04:32:20|577.14|574.54|577.03|574.43|577.14|574.54|577.03|574.43|0
1643776350000|2022-02-02 04:32:30|577.14|574.54|577.26|574.66|577.26|574.66|577.14|574.54|0
1643776370000|2022-02-02 04:32:50|577.03|574.43|577.26|574.66|577.26|574.66|577.03|574.43|0
1643776390000|2022-02-02 04:33:10|577.03|574.43|577.03|574.43|577.03|574.43|577.03|574.43|0
1643776410000|2022-02-02 04:33:30|577.26|574.66|577.26|574.66|577.26|574.66|577.26|574.66|0
1643776430000|2022-02-02 04:33:50|577.03|574.43|577.26|574.66|577.26|574.66|577.03|574.43|0
1643776500000|2022-02-02 04:35:00|577.49|574.89|577.49|574.89|577.49|574.89|577.49|574.89|0
1643776510000|2022-02-02 04:35:10|577.71|575.11|577.71|575.11|577.71|575.11|577.71|575.11|0
1643776580000|2022-02-02 04:36:20|577.82|575.22|577.71|575.11|577.82|575.22|577.71|575.11|0
1643776590000|2022-02-02 04:36:30|577.82|575.22|577.82|575.22|577.82|575.22|577.82|575.22|0
1643776600000|2022-02-02 04:36:40|577.71|575.11|577.71|575.11|577.71|575.11|577.71|575.11|0
1643776630000|2022-02-02 04:37:10|577.94|575.34|577.94|575.34|577.94|575.34|577.94|575.34|0
1643776640000|2022-02-02 04:37:20|578.17|575.57|578.17|575.57|578.17|575.57|578.17|575.57|0
1643776650000|2022-02-02 04:37:30|577.94|575.34|577.94|575.34|577.94|575.34|577.94|575.34|0
1643776670000|2022-02-02 04:37:50|577.82|575.22|577.71|575.11|577.82|575.22|577.71|575.11|0
1643776680000|2022-02-02 04:38:00|577.48|574.88|577.48|574.88|577.48|574.88|577.48|574.88|0
1643776710000|2022-02-02 04:38:30|577.26|574.66|577.26|574.66|577.26|574.66|577.26|574.66|0
1643776730000|2022-02-02 04:38:50|577.48|574.88|577.48|574.88|577.48|574.88|577.48|574.88|0
1643776760000|2022-02-02 04:39:20|577.26|574.66|577.26|574.66|577.26|574.66|577.26|574.66|0
1643776790000|2022-02-02 04:39:50|577.25|574.65|577.25|574.65|577.25|574.65|577.25|574.65|0
1643776800000|2022-02-02 04:40:00|577.03|574.43|577.03|574.43|577.03|574.43|577.03|574.43|0
1643776820000|2022-02-02 04:40:20|577.25|574.65|577.25|574.65|577.25|574.65|577.25|574.65|0
1643776830000|2022-02-02 04:40:30|577.36|574.76|577.36|574.76|577.36|574.76|577.36|574.76|0
1643776840000|2022-02-02 04:40:40|577.48|574.88|577.48|574.88|577.48|574.88|577.48|574.88|0
1643776880000|2022-02-02 04:41:20|577.14|574.54|577.14|574.54|577.25|574.65|577.14|574.54|0
1643776890000|2022-02-02 04:41:30|577.25|574.65|577.25|574.65|577.25|574.65|577.25|574.65|0
1643776980000|2022-02-02 04:43:00|577.13|574.53|577.03|574.43|577.25|574.65|577.03|574.43|0
1643777010000|2022-02-02 04:43:30|577.02|574.42|577.02|574.42|577.02|574.42|577.02|574.42|0
1643777030000|2022-02-02 04:43:50|577.25|574.65|577.25|574.65|577.25|574.65|577.25|574.65|0
1643777060000|2022-02-02 04:44:20|577.13|574.53|577.13|574.53|577.13|574.53|577.13|574.53|0
1643777080000|2022-02-02 04:44:40|577.02|574.42|577.02|574.42|577.02|574.42|577.02|574.42|0
1643777120000|2022-02-02 04:45:20|577.25|574.65|577.25|574.65|577.25|574.65|577.25|574.65|0
1643777140000|2022-02-02 04:45:40|577.13|574.53|577.13|574.53|577.13|574.53|577.02|574.42|0
1643777150000|2022-02-02 04:45:50|577.25|574.65|577.13|574.53|577.25|574.65|577.02|574.42|0
1643777160000|2022-02-02 04:46:00|577.02|574.42|577.02|574.42|577.02|574.42|577.02|574.42|0
1643777190000|2022-02-02 04:46:30|576.9|574.3|576.9|574.3|576.9|574.3|576.9|574.3|0
1643777200000|2022-02-02 04:46:40|577.02|574.42|576.8|574.2|577.02|574.42|576.8|574.2|0
1643777210000|2022-02-02 04:46:50|576.9|574.3|576.9|574.3|576.9|574.3|576.9|574.3|0
1643777220000|2022-02-02 04:47:00|577.02|574.42|576.79|574.19|577.02|574.42|576.79|574.19|0
1643777230000|2022-02-02 04:47:10|576.9|574.3|576.79|574.19|576.9|574.3|576.79|574.19|0
1643777260000|2022-02-02 04:47:40|576.57|573.97|576.34|573.74|576.57|573.97|576.34|573.74|0
1643777280000|2022-02-02 04:48:00|576.57|573.97|576.79|574.19|576.79|574.19|576.57|573.97|0
1643777320000|2022-02-02 04:48:40|576.57|573.97|576.57|573.97|576.57|573.97|576.57|573.97|0
1643777330000|2022-02-02 04:48:50|576.68|574.08|576.68|574.08|576.68|574.08|576.68|574.08|0
1643777340000|2022-02-02 04:49:00|576.79|574.19|576.79|574.19|576.79|574.19|576.57|573.97|0
1643777350000|2022-02-02 04:49:10|576.57|573.97|576.79|574.19|576.79|574.19|576.57|573.97|0
1643777390000|2022-02-02 04:49:50|577.02|574.42|577.02|574.42|577.02|574.42|577.02|574.42|0
1643777440000|2022-02-02 04:50:40|577.25|574.65|577.25|574.65|577.25|574.65|577.25|574.65|0
1643777450000|2022-02-02 04:50:50|577.13|574.53|577.02|574.42|577.13|574.53|577.02|574.42|0
1643777460000|2022-02-02 04:51:00|577.13|574.53|577.13|574.53|577.13|574.53|577.13|574.53|0
1643777470000|2022-02-02 04:51:10|577.25|574.65|577.25|574.65|577.25|574.65|577.25|574.65|0
1643777490000|2022-02-02 04:51:30|577.36|574.76|577.36|574.76|577.48|574.88|577.36|574.76|0
1643777510000|2022-02-02 04:51:50|577.25|574.65|577.36|574.76|577.36|574.76|577.25|574.65|0
1643777530000|2022-02-02 04:52:10|577.25|574.65|577.36|574.76|577.36|574.76|577.25|574.65|0
1643777540000|2022-02-02 04:52:20|577.48|574.88|577.48|574.88|577.48|574.88|577.48|574.88|0
1643777570000|2022-02-02 04:52:50|577.7|575.1|577.7|575.1|577.7|575.1|577.7|575.1|0
1643777590000|2022-02-02 04:53:10|577.81|575.21|577.7|575.1|577.81|575.21|577.7|575.1|0
1643777610000|2022-02-02 04:53:30|577.93|575.33|577.93|575.33|577.93|575.33|577.93|575.33|0
1643777620000|2022-02-02 04:53:40|578.04|575.44|578.04|575.44|578.04|575.44|578.04|575.44|0
1643777630000|2022-02-02 04:53:50|577.93|575.33|577.93|575.33|578.04|575.44|577.93|575.33|0
1643777670000|2022-02-02 04:54:30|578.04|575.44|577.93|575.33|578.04|575.44|577.93|575.33|0
1643777700000|2022-02-02 04:55:00|578.16|575.56|578.16|575.56|578.16|575.56|578.16|575.56|0
1643777720000|2022-02-02 04:55:20|578.04|575.44|578.16|575.56|578.16|575.56|578.04|575.44|0
1643777770000|2022-02-02 04:56:10|577.93|575.33|577.93|575.33|577.93|575.33|577.93|575.33|0
1643777780000|2022-02-02 04:56:20|577.7|575.1|577.7|575.1|577.7|575.1|577.7|575.1|0
1643777790000|2022-02-02 04:56:30|577.93|575.33|577.7|575.1|577.93|575.33|577.7|575.1|0
1643777800000|2022-02-02 04:56:40|577.93|575.33|577.93|575.33|577.93|575.33|577.93|575.33|0
1643777820000|2022-02-02 04:57:00|578.16|575.56|578.16|575.56|578.16|575.56|578.16|575.56|0
1643777850000|2022-02-02 04:57:30|577.93|575.33|578.16|575.56|578.16|575.56|577.93|575.33|0
1643777870000|2022-02-02 04:57:50|578.38|575.78|578.16|575.56|578.38|575.78|578.16|575.56|0
1643777880000|2022-02-02 04:58:00|577.93|575.33|577.93|575.33|577.93|575.33|577.93|575.33|0
1643777910000|2022-02-02 04:58:30|577.7|575.1|577.7|575.1|577.7|575.1|577.7|575.1|0
1643777940000|2022-02-02 04:59:00|577.81|575.21|577.7|575.1|577.81|575.21|577.7|575.1|0
1643777950000|2022-02-02 04:59:10|577.81|575.21|577.7|575.1|577.81|575.21|577.7|575.1|0
1643777960000|2022-02-02 04:59:20|577.93|575.33|577.93|575.33|577.93|575.33|577.81|575.21|0
1643778010000|2022-02-02 05:00:10|578.04|575.44|578.04|575.44|578.04|575.44|578.04|575.44|0
1643778020000|2022-02-02 05:00:20|577.93|575.33|578.04|575.44|578.04|575.44|577.93|575.33|0
1643778030000|2022-02-02 05:00:30|577.93|575.33|577.7|575.1|577.93|575.33|577.7|575.1|0
1643778040000|2022-02-02 05:00:40|577.93|575.33|577.93|575.33|577.93|575.33|577.93|575.33|0
1643778090000|2022-02-02 05:01:30|578.15|575.55|578.15|575.55|578.15|575.55|578.15|575.55|0
1643778120000|2022-02-02 05:02:00|578.04|575.44|577.93|575.33|578.04|575.44|577.93|575.33|0
1643778170000|2022-02-02 05:02:50|577.7|575.1|577.7|575.1|577.7|575.1|577.7|575.1|0
1643778180000|2022-02-02 05:03:00|577.93|575.33|577.93|575.33|577.93|575.33|577.93|575.33|0
1643778190000|2022-02-02 05:03:10|578.15|575.55|578.15|575.55|578.15|575.55|578.15|575.55|0
1643778220000|2022-02-02 05:03:40|578.38|575.78|579.29|576.69|579.29|576.69|578.38|575.78|0
1643778230000|2022-02-02 05:03:50|579.07|576.47|579.07|576.47|579.29|576.69|579.07|576.47|0
1643778250000|2022-02-02 05:04:10|579.29|576.69|579.29|576.69|579.29|576.69|579.18|576.58|0
1643778270000|2022-02-02 05:04:30|579.18|576.58|579.07|576.47|579.18|576.58|579.07|576.47|0
1643778280000|2022-02-02 05:04:40|579.29|576.69|579.29|576.69|579.29|576.69|579.29|576.69|0
1643778290000|2022-02-02 05:04:50|579.52|576.92|579.52|576.92|579.52|576.92|579.52|576.92|0
1643778310000|2022-02-02 05:05:10|579.29|576.69|579.29|576.69|579.29|576.69|579.29|576.69|0
1643778320000|2022-02-02 05:05:20|579.07|576.47|579.07|576.47|579.29|576.69|579.07|576.47|0
1643778330000|2022-02-02 05:05:30|579.29|576.69|579.17|576.57|579.29|576.69|579.06|576.46|0
1643778340000|2022-02-02 05:05:40|579.06|576.46|579.06|576.46|579.17|576.57|579.06|576.46|0
1643778350000|2022-02-02 05:05:50|578.95|576.35|578.84|576.24|578.95|576.35|578.84|576.24|0
1643778360000|2022-02-02 05:06:00|578.61|576.01|578.72|576.12|578.72|576.12|578.61|576.01|0
1643778370000|2022-02-02 05:06:10|578.61|576.01|578.84|576.24|578.84|576.24|578.61|576.01|0
1643778380000|2022-02-02 05:06:20|578.95|576.35|578.95|576.35|578.95|576.35|578.95|576.35|0
1643778390000|2022-02-02 05:06:30|579.06|576.46|579.06|576.46|579.06|576.46|579.06|576.46|0
1643778450000|2022-02-02 05:07:30|579.29|576.69|579.29|576.69|579.29|576.69|579.29|576.69|0
1643778470000|2022-02-02 05:07:50|579.52|576.92|579.52|576.92|579.52|576.92|579.52|576.92|0
1643778480000|2022-02-02 05:08:00|579.29|576.69|579.52|576.92|579.52|576.92|579.29|576.69|0
1643778500000|2022-02-02 05:08:20|579.75|577.15|579.75|577.15|579.75|577.15|579.63|577.03|0
1643778560000|2022-02-02 05:09:20|579.52|576.92|579.29|576.69|579.52|576.92|579.29|576.69|0
1643778580000|2022-02-02 05:09:40|579.17|576.57|579.29|576.69|579.29|576.69|579.17|576.57|0
1643778590000|2022-02-02 05:09:50|579.06|576.46|579.06|576.46|579.17|576.57|579.06|576.46|0
1643778610000|2022-02-02 05:10:10|579.29|576.69|579.06|576.46|579.29|576.69|579.06|576.46|0
1643778620000|2022-02-02 05:10:20|579.29|576.69|579.29|576.69|579.29|576.69|579.29|576.69|0
1643778650000|2022-02-02 05:10:50|579.17|576.57|579.17|576.57|579.17|576.57|579.17|576.57|0
1643778660000|2022-02-02 05:11:00|579.06|576.46|579.29|576.69|579.29|576.69|579.06|576.46|0
1643778690000|2022-02-02 05:11:30|579.52|576.92|579.52|576.92|579.52|576.92|579.52|576.92|0
1643778700000|2022-02-02 05:11:40|579.29|576.69|579.29|576.69|579.29|576.69|579.29|576.69|0
1643778720000|2022-02-02 05:12:00|579.06|576.46|579.17|576.57|579.17|576.57|579.06|576.46|0
1643778740000|2022-02-02 05:12:20|579.29|576.69|579.29|576.69|579.29|576.69|579.29|576.69|0
1643778860000|2022-02-02 05:14:20|579.4|576.8|579.29|576.69|579.4|576.8|579.29|576.69|0
1643778870000|2022-02-02 05:14:30|579.06|576.46|579.29|576.69|579.29|576.69|579.06|576.46|0
1643778880000|2022-02-02 05:14:40|579.06|576.46|579.06|576.46|579.06|576.46|579.06|576.46|0
1643778890000|2022-02-02 05:14:50|579.29|576.69|579.06|576.46|579.29|576.69|579.06|576.46|0
1643778900000|2022-02-02 05:15:00|578.94|576.34|578.94|576.34|578.94|576.34|578.94|576.34|0
1643778910000|2022-02-02 05:15:10|578.83|576.23|578.83|576.23|578.83|576.23|578.83|576.23|0
1643778920000|2022-02-02 05:15:20|578.6|576|578.6|576|578.6|576|578.6|576|0
1643778930000|2022-02-02 05:15:30|578.71|576.11|578.83|576.23|578.83|576.23|578.71|576.11|0
1643778990000|2022-02-02 05:16:30|579.06|576.46|578.83|576.23|579.06|576.46|578.83|576.23|0
1643779050000|2022-02-02 05:17:30|578.6|576|578.6|576|578.6|576|578.6|576|0
1643779090000|2022-02-02 05:18:10|578.37|575.77|578.37|575.77|578.37|575.77|578.37|575.77|0
1643779100000|2022-02-02 05:18:20|578.6|576|578.6|576|578.6|576|578.6|576|0
1643779110000|2022-02-02 05:18:30|578.37|575.77|578.37|575.77|578.37|575.77|578.37|575.77|0
1643779130000|2022-02-02 05:18:50|578.6|576|578.83|576.23|578.83|576.23|578.6|576|0
1643779160000|2022-02-02 05:19:20|579.06|576.46|579.06|576.46|579.06|576.46|579.06|576.46|0
1643779170000|2022-02-02 05:19:30|578.83|576.23|579.06|576.46|579.06|576.46|578.83|576.23|0
1643779200000|2022-02-02 05:20:00|578.83|576.23|578.83|576.23|578.83|576.23|578.83|576.23|0
1643779270000|2022-02-02 05:21:10|579.06|576.46|579.06|576.46|579.06|576.46|579.06|576.46|0
1643779290000|2022-02-02 05:21:30|579.28|576.68|579.28|576.68|579.28|576.68|579.28|576.68|0
1643779300000|2022-02-02 05:21:40|579.51|576.91|579.28|576.68|579.51|576.91|579.28|576.68|0
1643779310000|2022-02-02 05:21:50|579.51|576.91|579.51|576.91|579.51|576.91|579.51|576.91|0
1643779320000|2022-02-02 05:22:00|579.28|576.68|579.28|576.68|579.28|576.68|579.28|576.68|0
1643779380000|2022-02-02 05:23:00|579.06|576.46|579.05|576.45|579.06|576.46|579.05|576.45|0
1643779400000|2022-02-02 05:23:20|579.16|576.56|579.28|576.68|579.28|576.68|579.16|576.56|0
1643779410000|2022-02-02 05:23:30|579.16|576.56|579.05|576.45|579.16|576.56|579.05|576.45|0
1643779430000|2022-02-02 05:23:50|579.16|576.56|579.16|576.56|579.16|576.56|579.16|576.56|0
1643779440000|2022-02-02 05:24:00|579.28|576.68|579.28|576.68|579.28|576.68|579.28|576.68|0
1643779470000|2022-02-02 05:24:30|579.16|576.56|579.05|576.45|579.28|576.68|579.05|576.45|0
1643779490000|2022-02-02 05:24:50|579.28|576.68|579.28|576.68|579.28|576.68|579.28|576.68|0
1643779510000|2022-02-02 05:25:10|579.51|576.91|579.51|576.91|579.51|576.91|579.51|576.91|0
1643779560000|2022-02-02 05:26:00|579.39|576.79|579.39|576.79|579.39|576.79|579.39|576.79|0
1643779570000|2022-02-02 05:26:10|579.51|576.91|579.51|576.91|579.51|576.91|579.51|576.91|0
1643779580000|2022-02-02 05:26:20|579.39|576.79|579.39|576.79|579.39|576.79|579.39|576.79|0
1643779590000|2022-02-02 05:26:30|579.51|576.91|579.51|576.91|579.51|576.91|579.51|576.91|0
1643779660000|2022-02-02 05:27:40|579.74|577.14|579.74|577.14|579.74|577.14|579.74|577.14|0
1643779670000|2022-02-02 05:27:50|579.51|576.91|579.51|576.91|579.51|576.91|579.51|576.91|0
1643779730000|2022-02-02 05:28:50|579.74|577.14|579.74|577.14|579.74|577.14|579.74|577.14|0
1643779770000|2022-02-02 05:29:30|579.96|577.36|579.96|577.36|579.96|577.36|579.96|577.36|0
1643779780000|2022-02-02 05:29:40|579.51|576.91|579.74|577.14|579.74|577.14|579.51|576.91|0
1643779810000|2022-02-02 05:30:10|579.96|577.36|579.96|577.36|579.96|577.36|579.96|577.36|0
1643779820000|2022-02-02 05:30:20|579.74|577.14|579.74|577.14|579.74|577.14|579.74|577.14|0
1643779870000|2022-02-02 05:31:10|579.96|577.36|579.84|577.24|579.96|577.36|579.84|577.24|0
1643779880000|2022-02-02 05:31:20|579.73|577.13|579.73|577.13|579.73|577.13|579.73|577.13|0
1643779960000|2022-02-02 05:32:40|579.51|576.91|579.73|577.13|579.73|577.13|579.51|576.91|0
1643780040000|2022-02-02 05:34:00|579.51|576.91|579.73|577.13|579.73|577.13|579.51|576.91|0
1643780190000|2022-02-02 05:36:30|579.61|577.01|579.73|577.13|579.73|577.13|579.61|577.01|0
1643780210000|2022-02-02 05:36:50|579.5|576.9|579.73|577.13|579.73|577.13|579.5|576.9|0
1643780240000|2022-02-02 05:37:20|579.5|576.9|579.5|576.9|579.5|576.9|579.5|576.9|0
1643780270000|2022-02-02 05:37:50|579.96|577.36|579.96|577.36|579.96|577.36|579.96|577.36|0
1643780300000|2022-02-02 05:38:20|579.73|577.13|579.73|577.13|579.73|577.13|579.73|577.13|0
1643780320000|2022-02-02 05:38:40|579.84|577.24|579.84|577.24|579.84|577.24|579.84|577.24|0
1643780330000|2022-02-02 05:38:50|579.73|577.13|579.73|577.13|579.73|577.13|579.73|577.13|0
1643780360000|2022-02-02 05:39:20|579.96|577.36|579.73|577.13|579.96|577.36|579.73|577.13|0
1643780380000|2022-02-02 05:39:40|579.96|577.36|579.96|577.36|579.96|577.36|579.96|577.36|0
1643780410000|2022-02-02 05:40:10|579.73|577.13|579.73|577.13|579.73|577.13|579.73|577.13|0
1643780430000|2022-02-02 05:40:30|579.96|577.36|579.96|577.36|579.96|577.36|579.96|577.36|0
1643780460000|2022-02-02 05:41:00|579.73|577.13|579.96|577.36|579.96|577.36|579.73|577.13|0
1643780470000|2022-02-02 05:41:10|579.73|577.13|579.96|577.36|579.96|577.36|579.73|577.13|0
1643780480000|2022-02-02 05:41:20|579.84|577.24|579.84|577.24|579.84|577.24|579.73|577.13|0
1643780490000|2022-02-02 05:41:30|579.73|577.13|579.96|577.36|579.96|577.36|579.73|577.13|0
1643780520000|2022-02-02 05:42:00|580.19|577.59|580.19|577.59|580.19|577.59|580.19|577.59|0
1643780530000|2022-02-02 05:42:10|582.24|579.64|584.53|581.93|584.98|582.38|582.24|579.64|0
1643780540000|2022-02-02 05:42:20|583.84|581.24|583.61|581.01|583.84|581.24|583.61|581.01|0
1643780550000|2022-02-02 05:42:30|583.38|580.78|583.49|580.89|583.49|580.89|583.38|580.78|0
1643780560000|2022-02-02 05:42:40|583.38|580.78|583.38|580.78|583.38|580.78|583.38|580.78|0
1643780570000|2022-02-02 05:42:50|582.93|580.33|583.38|580.78|583.38|580.78|582.93|580.33|0
1643780590000|2022-02-02 05:43:10|583.15|580.55|583.15|580.55|583.15|580.55|583.15|580.55|0
1643780600000|2022-02-02 05:43:20|583.26|580.66|583.15|580.55|583.26|580.66|583.15|580.55|0
1643780610000|2022-02-02 05:43:30|583.38|580.78|582.24|579.64|583.38|580.78|581.89|579.29|0
1643780620000|2022-02-02 05:43:40|582.12|579.52|582.12|579.52|582.12|579.52|582.12|579.52|0
1643780630000|2022-02-02 05:43:50|582.01|579.41|581.55|578.95|582.01|579.41|581.55|578.95|0
1643780640000|2022-02-02 05:44:00|580.87|578.27|580.98|578.38|580.98|578.38|580.64|578.04|0
1643780650000|2022-02-02 05:44:10|581.1|578.5|581.33|578.73|581.33|578.73|581.1|578.5|0
1643780660000|2022-02-02 05:44:20|581.21|578.61|581.1|578.5|581.21|578.61|581.1|578.5|0
1643780680000|2022-02-02 05:44:40|580.98|578.38|580.98|578.38|580.98|578.38|580.98|578.38|0
1643780690000|2022-02-02 05:44:50|580.41|577.81|580.41|577.81|580.41|577.81|580.41|577.81|0
1643780700000|2022-02-02 05:45:00|580.64|578.04|580.87|578.27|580.87|578.27|580.52|577.92|0
1643780710000|2022-02-02 05:45:10|580.98|578.38|580.98|578.38|580.98|578.38|580.98|578.38|0
1643780720000|2022-02-02 05:45:20|581.21|578.61|581.1|578.5|581.21|578.61|581.1|578.5|0
1643780730000|2022-02-02 05:45:30|581.33|578.73|581.33|578.73|581.33|578.73|581.33|578.73|0
1643780740000|2022-02-02 05:45:40|581.32|578.72|581.32|578.72|581.32|578.72|581.32|578.72|0
1643780760000|2022-02-02 05:46:00|581.1|578.5|580.98|578.38|581.1|578.5|580.87|578.27|0
1643780770000|2022-02-02 05:46:10|580.87|578.27|580.87|578.27|580.87|578.27|580.87|578.27|0
1643780790000|2022-02-02 05:46:30|580.98|578.38|581.1|578.5|581.1|578.5|580.98|578.38|0
1643780830000|2022-02-02 05:47:10|581.32|578.72|581.21|578.61|581.32|578.72|581.21|578.61|0
1643780840000|2022-02-02 05:47:20|581.32|578.72|581.1|578.5|581.32|578.72|581.1|578.5|0
1643780870000|2022-02-02 05:47:50|581.32|578.72|581.2|578.6|581.32|578.72|581.2|578.6|0
1643780880000|2022-02-02 05:48:00|581.32|578.72|581.1|578.5|581.32|578.72|581.1|578.5|0
1643780890000|2022-02-02 05:48:10|580.87|578.27|581.1|578.5|581.1|578.5|580.87|578.27|0
1643780900000|2022-02-02 05:48:20|581.2|578.6|581.2|578.6|581.2|578.6|581.2|578.6|0
1643780910000|2022-02-02 05:48:30|581.1|578.5|581.09|578.49|581.1|578.5|581.09|578.49|0
1643780930000|2022-02-02 05:48:50|581.32|578.72|581.32|578.72|581.32|578.72|581.32|578.72|0
1643780950000|2022-02-02 05:49:10|581.09|578.49|581.09|578.49|581.09|578.49|581.09|578.49|0
1643780970000|2022-02-02 05:49:30|581.32|578.72|581.32|578.72|581.32|578.72|581.32|578.72|0
1643781000000|2022-02-02 05:50:00|581.09|578.49|581.09|578.49|581.09|578.49|581.09|578.49|0
1643781050000|2022-02-02 05:50:50|580.87|578.27|580.87|578.27|580.87|578.27|580.87|578.27|0
1643781060000|2022-02-02 05:51:00|581.09|578.49|580.87|578.27|581.09|578.49|580.87|578.27|0
1643781080000|2022-02-02 05:51:20|580.64|578.04|580.64|578.04|580.64|578.04|580.64|578.04|0
1643781100000|2022-02-02 05:51:40|580.41|577.81|580.41|577.81|580.41|577.81|580.41|577.81|0
1643781110000|2022-02-02 05:51:50|581.2|578.6|581.09|578.49|581.2|578.6|581.09|578.49|0
1643781120000|2022-02-02 05:52:00|580.97|578.37|580.97|578.37|580.97|578.37|580.97|578.37|0
1643781130000|2022-02-02 05:52:10|580.86|578.26|580.86|578.26|580.86|578.26|580.86|578.26|0
1643781180000|2022-02-02 05:53:00|581.32|578.72|581.09|578.49|581.32|578.72|581.09|578.49|0
1643781190000|2022-02-02 05:53:10|580.97|578.37|580.86|578.26|580.97|578.37|580.86|578.26|0
1643781200000|2022-02-02 05:53:20|580.97|578.37|581.09|578.49|581.09|578.49|580.97|578.37|0
1643781220000|2022-02-02 05:53:40|580.86|578.26|580.86|578.26|580.97|578.37|580.86|578.26|0
1643781240000|2022-02-02 05:54:00|581.09|578.49|581.09|578.49|581.09|578.49|581.09|578.49|0
1643781250000|2022-02-02 05:54:10|580.97|578.37|580.86|578.26|580.97|578.37|580.86|578.26|0
1643781260000|2022-02-02 05:54:20|581.09|578.49|581.09|578.49|581.09|578.49|581.09|578.49|0
1643781270000|2022-02-02 05:54:30|580.86|578.26|580.86|578.26|580.86|578.26|580.86|578.26|0
1643781280000|2022-02-02 05:54:40|581.09|578.49|581.09|578.49|581.09|578.49|581.09|578.49|0
1643781330000|2022-02-02 05:55:30|581.32|578.72|581.32|578.72|581.32|578.72|581.32|578.72|0
1643781340000|2022-02-02 05:55:40|581.09|578.49|581.2|578.6|581.2|578.6|581.09|578.49|0
1643781350000|2022-02-02 05:55:50|581.09|578.49|581.09|578.49|581.09|578.49|581.09|578.49|0
1643781420000|2022-02-02 05:57:00|581.32|578.72|581.32|578.72|581.32|578.72|581.32|578.72|0
1643781440000|2022-02-02 05:57:20|581.55|578.95|581.55|578.95|581.55|578.95|581.55|578.95|0
1643781460000|2022-02-02 05:57:40|581.78|579.18|581.55|578.95|581.78|579.18|581.55|578.95|0
1643781470000|2022-02-02 05:57:50|581.66|579.06|581.77|579.17|581.78|579.18|581.66|579.06|0
1643781480000|2022-02-02 05:58:00|581.55|578.95|581.55|578.95|581.55|578.95|581.55|578.95|0
1643781490000|2022-02-02 05:58:10|581.77|579.17|581.77|579.17|581.77|579.17|581.77|579.17|0
1643781500000|2022-02-02 05:58:20|581.66|579.06|581.77|579.17|581.77|579.17|581.66|579.06|0
1643781530000|2022-02-02 05:58:50|581.88|579.28|581.77|579.17|581.88|579.28|581.77|579.17|0
1643781550000|2022-02-02 05:59:10|581.88|579.28|582|579.4|582|579.4|581.88|579.28|0
1643781560000|2022-02-02 05:59:20|581.77|579.17|581.77|579.17|581.77|579.17|581.77|579.17|0
1643781570000|2022-02-02 05:59:30|581.55|578.95|581.77|579.17|581.77|579.17|581.55|578.95|0
1643781590000|2022-02-02 05:59:50|581.66|579.06|581.77|579.17|581.77|579.17|581.55|578.95|0
1643781600000|2022-02-02 06:00:00|581.66|579.06|581.55|578.95|581.77|579.17|581.55|578.95|0
1643781610000|2022-02-02 06:00:10|581.65|579.05|581.77|579.17|581.77|579.17|581.65|579.05|0
1643781620000|2022-02-02 06:00:20|581.88|579.28|581.77|579.17|581.88|579.28|581.77|579.17|0
1643781630000|2022-02-02 06:00:30|582.46|579.86|583.03|580.43|583.03|580.43|582.46|579.86|0
1643781640000|2022-02-02 06:00:40|582.46|579.86|582.46|579.86|582.46|579.86|582.46|579.86|0
1643781650000|2022-02-02 06:00:50|582.69|580.09|582.46|579.86|582.69|580.09|582.46|579.86|0
1643781660000|2022-02-02 06:01:00|582.92|580.32|582.92|580.32|582.92|580.32|582.92|580.32|0
1643781670000|2022-02-02 06:01:10|582.69|580.09|582.69|580.09|582.8|580.2|582.69|580.09|0
1643781680000|2022-02-02 06:01:20|582.8|580.2|583.03|580.43|583.03|580.43|582.8|580.2|0
1643781690000|2022-02-02 06:01:30|582.92|580.32|583.03|580.43|583.03|580.43|582.92|580.32|0
1643781700000|2022-02-02 06:01:40|583.14|580.54|583.37|580.77|583.37|580.77|582.92|580.32|0
1643781710000|2022-02-02 06:01:50|583.14|580.54|583.14|580.54|583.14|580.54|583.14|580.54|0
1643781720000|2022-02-02 06:02:00|583.37|580.77|583.14|580.54|583.37|580.77|583.14|580.54|0
1643781730000|2022-02-02 06:02:10|582.92|580.32|582.91|580.31|582.92|580.32|582.91|580.31|0
1643781740000|2022-02-02 06:02:20|583.14|580.54|583.14|580.54|583.14|580.54|583.14|580.54|0
1643781750000|2022-02-02 06:02:30|582.91|580.31|583.14|580.54|583.14|580.54|582.91|580.31|0
1643781760000|2022-02-02 06:02:40|583.02|580.42|583.37|580.77|583.37|580.77|583.02|580.42|0
1643781770000|2022-02-02 06:02:50|583.14|580.54|583.37|580.77|583.37|580.77|583.14|580.54|0
1643781780000|2022-02-02 06:03:00|583.14|580.54|583.14|580.54|583.25|580.65|583.14|580.54|0
1643781790000|2022-02-02 06:03:10|583.02|580.42|582.91|580.31|583.02|580.42|582.91|580.31|0
1643781800000|2022-02-02 06:03:20|583.02|580.42|582.91|580.31|583.14|580.54|582.91|580.31|0
1643781820000|2022-02-02 06:03:40|583.02|580.42|583.02|580.42|583.02|580.42|583.02|580.42|0
1643781830000|2022-02-02 06:03:50|583.14|580.54|583.14|580.54|583.14|580.54|583.14|580.54|0
1643781850000|2022-02-02 06:04:10|583.37|580.77|583.25|580.65|583.37|580.77|583.25|580.65|0
1643781860000|2022-02-02 06:04:20|583.14|580.54|583.02|580.42|583.14|580.54|583.02|580.42|0
1643781870000|2022-02-02 06:04:30|582.91|580.31|583.14|580.54|583.25|580.65|582.91|580.31|0
1643781880000|2022-02-02 06:04:40|583.25|580.65|583.37|580.77|583.37|580.77|583.25|580.65|0
1643781910000|2022-02-02 06:05:10|583.83|581.23|583.83|581.23|583.83|581.23|583.83|581.23|0
1643781920000|2022-02-02 06:05:20|584.06|581.46|584.06|581.46|584.06|581.46|584.06|581.46|0
1643781930000|2022-02-02 06:05:30|583.83|581.23|583.6|581|583.83|581.23|583.6|581|0
1643781970000|2022-02-02 06:06:10|583.83|581.23|583.94|581.34|583.94|581.34|583.83|581.23|0
1643781980000|2022-02-02 06:06:20|583.83|581.23|583.83|581.23|583.83|581.23|583.83|581.23|0
1643782030000|2022-02-02 06:07:10|583.6|581|583.83|581.23|583.83|581.23|583.6|581|0
1643782040000|2022-02-02 06:07:20|583.6|581|583.83|581.23|584.06|581.46|583.6|581|0
1643782050000|2022-02-02 06:07:30|584.06|581.46|584.28|581.68|584.28|581.68|584.06|581.46|0
1643782060000|2022-02-02 06:07:40|584.51|581.91|584.51|581.91|584.74|582.14|584.51|581.91|0
1643782090000|2022-02-02 06:08:10|584.74|582.14|584.74|582.14|584.74|582.14|584.74|582.14|0
1643782110000|2022-02-02 06:08:30|584.51|581.91|584.51|581.91|584.51|581.91|584.51|581.91|0
1643782120000|2022-02-02 06:08:40|584.28|581.68|584.28|581.68|584.28|581.68|584.28|581.68|0
1643782130000|2022-02-02 06:08:50|584.05|581.45|583.71|581.11|584.05|581.45|583.71|581.11|0
1643782140000|2022-02-02 06:09:00|583.83|581.23|583.83|581.23|583.83|581.23|583.83|581.23|0
1643782150000|2022-02-02 06:09:10|583.94|581.34|583.6|581|583.94|581.34|583.6|581|0
1643782160000|2022-02-02 06:09:20|583.71|581.11|583.71|581.11|583.71|581.11|583.6|581|0
1643782170000|2022-02-02 06:09:30|583.6|581|583.6|581|583.6|581|583.6|581|0
1643782190000|2022-02-02 06:09:50|583.83|581.23|583.37|580.77|583.83|581.23|583.37|580.77|0
1643782200000|2022-02-02 06:10:00|583.48|580.88|583.6|581|583.6|581|583.37|580.77|0
1643782220000|2022-02-02 06:10:20|583.71|581.11|583.82|581.22|583.82|581.22|583.71|581.11|0
1643782240000|2022-02-02 06:10:40|583.71|581.11|583.71|581.11|583.71|581.11|583.71|581.11|0
1643782250000|2022-02-02 06:10:50|583.6|581|583.6|581|583.6|581|583.6|581|0
1643782260000|2022-02-02 06:11:00|583.82|581.22|583.82|581.22|583.82|581.22|583.82|581.22|0
1643782300000|2022-02-02 06:11:40|583.6|581|583.6|581|583.6|581|583.6|581|0
1643782310000|2022-02-02 06:11:50|583.71|581.11|583.82|581.22|583.82|581.22|583.6|581|0
1643782320000|2022-02-02 06:12:00|584.05|581.45|583.93|581.33|584.05|581.45|583.82|581.22|0
1643782330000|2022-02-02 06:12:10|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1643782350000|2022-02-02 06:12:30|583.82|581.22|583.82|581.22|583.82|581.22|583.82|581.22|0
1643782370000|2022-02-02 06:12:50|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1643782400000|2022-02-02 06:13:20|584.16|581.56|584.28|581.68|584.28|581.68|584.16|581.56|0
1643782420000|2022-02-02 06:13:40|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1643782450000|2022-02-02 06:14:10|584.28|581.68|584.05|581.45|584.28|581.68|583.93|581.33|0
1643782460000|2022-02-02 06:14:20|583.82|581.22|583.82|581.22|583.82|581.22|583.82|581.22|0
1643782470000|2022-02-02 06:14:30|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1643782490000|2022-02-02 06:14:50|584.28|581.68|584.28|581.68|584.28|581.68|584.28|581.68|0
1643782500000|2022-02-02 06:15:00|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1643782540000|2022-02-02 06:15:40|583.82|581.22|583.82|581.22|583.82|581.22|583.82|581.22|0
1643782560000|2022-02-02 06:16:00|583.93|581.33|583.82|581.22|583.93|581.33|583.82|581.22|0
1643782610000|2022-02-02 06:16:50|583.59|580.99|583.59|580.99|583.59|580.99|583.59|580.99|0
1643782620000|2022-02-02 06:17:00|583.82|581.22|583.82|581.22|583.82|581.22|583.82|581.22|0
1643782630000|2022-02-02 06:17:10|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1643782650000|2022-02-02 06:17:30|584.16|581.56|584.05|581.45|584.16|581.56|584.05|581.45|0
1643782660000|2022-02-02 06:17:40|583.93|581.33|584.05|581.45|584.05|581.45|583.93|581.33|0
1643782670000|2022-02-02 06:17:50|584.16|581.56|584.05|581.45|584.16|581.56|584.05|581.45|0
1643782680000|2022-02-02 06:18:00|583.93|581.33|584.05|581.45|584.05|581.45|583.93|581.33|0
1643782690000|2022-02-02 06:18:10|583.93|581.33|584.05|581.45|584.05|581.45|583.82|581.22|0
1643782710000|2022-02-02 06:18:30|583.82|581.22|583.82|581.22|583.82|581.22|583.82|581.22|0
1643782720000|2022-02-02 06:18:40|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1643782760000|2022-02-02 06:19:20|583.82|581.22|583.82|581.22|583.82|581.22|583.82|581.22|0
1643782790000|2022-02-02 06:19:50|584.05|581.45|584.05|581.45|584.05|581.45|584.05|581.45|0
1643782800000|2022-02-02 06:20:00|584.28|581.68|584.28|581.68|584.28|581.68|584.28|581.68|0
1643782820000|2022-02-02 06:20:20|584.51|581.91|584.51|581.91|584.51|581.91|584.51|581.91|0
1643782830000|2022-02-02 06:20:30|584.61|582.01|584.73|582.13|584.73|582.13|584.61|582.01|0
1643782840000|2022-02-02 06:20:40|584.61|582.01|584.61|582.01|584.61|582.01|584.61|582.01|0
1643782850000|2022-02-02 06:20:50|584.51|581.91|584.73|582.13|584.73|582.13|584.5|581.9|0
1643782860000|2022-02-02 06:21:00|584.61|582.01|584.61|582.01|584.61|582.01|584.61|582.01|0
1643782870000|2022-02-02 06:21:10|584.73|582.13|584.5|581.9|584.73|582.13|584.5|581.9|0
1643782880000|2022-02-02 06:21:20|584.39|581.79|584.28|581.68|584.39|581.79|584.28|581.68|0
1643782890000|2022-02-02 06:21:30|584.5|581.9|584.5|581.9|584.5|581.9|584.5|581.9|0
1643782910000|2022-02-02 06:21:50|584.28|581.68|584.28|581.68|584.28|581.68|584.28|581.68|0
1643782920000|2022-02-02 06:22:00|584.05|581.45|583.82|581.22|584.05|581.45|583.82|581.22|0
1643782930000|2022-02-02 06:22:10|583.93|581.33|584.96|582.36|584.96|582.36|583.82|581.22|0
1643782940000|2022-02-02 06:22:20|584.73|582.13|584.61|582.01|584.73|582.13|584.61|582.01|0
1643782950000|2022-02-02 06:22:30|584.5|581.9|584.5|581.9|584.5|581.9|584.5|581.9|0
1643782960000|2022-02-02 06:22:40|584.39|581.79|584.5|581.9|584.5|581.9|584.39|581.79|0
1643782970000|2022-02-02 06:22:50|584.73|582.13|584.73|582.13|584.73|582.13|584.73|582.13|0
1643782990000|2022-02-02 06:23:10|584.5|581.9|584.73|582.13|584.73|582.13|584.5|581.9|0
1643783000000|2022-02-02 06:23:20|584.96|582.36|584.96|582.36|584.96|582.36|584.96|582.36|0
1643783020000|2022-02-02 06:23:40|584.84|582.24|584.73|582.13|584.84|582.24|584.73|582.13|0
1643783030000|2022-02-02 06:23:50|584.84|582.24|584.73|582.13|584.84|582.24|584.73|582.13|0
1643783040000|2022-02-02 06:24:00|584.84|582.24|584.73|582.13|584.84|582.24|584.73|582.13|0
1643783070000|2022-02-02 06:24:30|584.96|582.36|584.73|582.13|584.96|582.36|584.73|582.13|0
1643783080000|2022-02-02 06:24:40|584.96|582.36|584.96|582.36|584.96|582.36|584.96|582.36|0
1643783090000|2022-02-02 06:24:50|585.07|582.47|585.07|582.47|585.07|582.47|585.07|582.47|0
1643783100000|2022-02-02 06:25:00|584.84|582.24|584.73|582.13|584.84|582.24|584.73|582.13|0
1643783120000|2022-02-02 06:25:20|584.5|581.9|584.5|581.9|584.5|581.9|584.5|581.9|0
1643783130000|2022-02-02 06:25:30|584.61|582.01|584.73|582.13|584.73|582.13|584.61|582.01|0
1643783150000|2022-02-02 06:25:50|584.96|582.36|584.96|582.36|584.96|582.36|584.96|582.36|0
1643783170000|2022-02-02 06:26:10|585.19|582.59|584.96|582.36|585.19|582.59|584.96|582.36|0
1643783180000|2022-02-02 06:26:20|584.73|582.13|584.73|582.13|584.73|582.13|584.73|582.13|0
1643783220000|2022-02-02 06:27:00|584.96|582.36|584.96|582.36|584.96|582.36|584.96|582.36|0
1643783260000|2022-02-02 06:27:40|585.07|582.47|584.96|582.36|585.07|582.47|584.96|582.36|0
1643783290000|2022-02-02 06:28:10|585.19|582.59|585.19|582.59|585.19|582.59|585.19|582.59|0
1643783330000|2022-02-02 06:28:50|585.42|582.82|585.42|582.82|585.42|582.82|585.42|582.82|0
1643783360000|2022-02-02 06:29:20|585.3|582.7|585.19|582.59|585.3|582.7|585.19|582.59|0
1643783370000|2022-02-02 06:29:30|585.3|582.7|585.3|582.7|585.3|582.7|585.3|582.7|0
1643783380000|2022-02-02 06:29:40|585.19|582.59|585.3|582.7|585.3|582.7|585.19|582.59|0
1643783390000|2022-02-02 06:29:50|585.42|582.82|585.41|582.81|585.42|582.82|585.41|582.81|0
1643783410000|2022-02-02 06:30:10|585.64|583.04|585.64|583.04|585.64|583.04|585.64|583.04|0
1643783430000|2022-02-02 06:30:30|586.1|583.5|586.33|583.73|586.33|583.73|586.1|583.5|0
1643783440000|2022-02-02 06:30:40|586.44|583.84|586.56|583.96|586.56|583.96|586.44|583.84|0
1643783450000|2022-02-02 06:30:50|586.44|583.84|587.02|584.42|587.02|584.42|586.44|583.84|0
1643783460000|2022-02-02 06:31:00|586.9|584.3|586.67|584.07|586.9|584.3|586.56|583.96|0
1643783470000|2022-02-02 06:31:10|586.79|584.19|587.02|584.42|587.02|584.42|586.79|584.19|0
1643783480000|2022-02-02 06:31:20|586.9|584.3|586.79|584.19|586.9|584.3|586.79|584.19|0
1643783490000|2022-02-02 06:31:30|586.9|584.3|586.79|584.19|586.9|584.3|586.79|584.19|0
1643783510000|2022-02-02 06:31:50|587.02|584.42|587.35|584.75|587.47|584.87|587.02|584.42|0
1643783520000|2022-02-02 06:32:00|587.47|584.87|586.79|584.19|587.47|584.87|586.79|584.19|0
1643783570000|2022-02-02 06:32:50|587.02|584.42|587.02|584.42|587.02|584.42|587.02|584.42|0
1643783580000|2022-02-02 06:33:00|586.79|584.19|586.79|584.19|586.79|584.19|586.79|584.19|0
1643783590000|2022-02-02 06:33:10|585.87|583.27|585.87|583.27|585.87|583.27|585.87|583.27|0
1643783600000|2022-02-02 06:33:20|586.1|583.5|586.1|583.5|586.1|583.5|586.1|583.5|0
1643783620000|2022-02-02 06:33:40|585.98|583.38|585.64|583.04|585.98|583.38|585.64|583.04|0
1643783640000|2022-02-02 06:34:00|585.18|582.58|585.18|582.58|585.18|582.58|585.18|582.58|0
1643783650000|2022-02-02 06:34:10|585.41|582.81|585.52|582.92|585.52|582.92|585.41|582.81|0
1643783660000|2022-02-02 06:34:20|585.41|582.81|585.41|582.81|585.41|582.81|585.41|582.81|0
1643783690000|2022-02-02 06:34:50|585.18|582.58|585.18|582.58|585.18|582.58|585.18|582.58|0
1643783710000|2022-02-02 06:35:10|584.95|582.35|584.95|582.35|584.95|582.35|584.95|582.35|0
1643783720000|2022-02-02 06:35:20|584.5|581.9|584.5|581.9|584.5|581.9|584.5|581.9|0
1643783740000|2022-02-02 06:35:40|584.27|581.67|584.27|581.67|584.27|581.67|584.27|581.67|0
1643783760000|2022-02-02 06:36:00|584.04|581.44|584.15|581.55|584.15|581.55|584.04|581.44|0
1643783770000|2022-02-02 06:36:10|584.04|581.44|584.38|581.78|584.38|581.78|584.04|581.44|0
1643783780000|2022-02-02 06:36:20|584.27|581.67|584.04|581.44|584.27|581.67|584.04|581.44|0
1643783790000|2022-02-02 06:36:30|584.15|581.55|584.15|581.55|584.15|581.55|584.15|581.55|0
1643783800000|2022-02-02 06:36:40|584.27|581.67|584.04|581.44|584.27|581.67|584.04|581.44|0
1643783810000|2022-02-02 06:36:50|584.15|581.55|584.27|581.67|584.27|581.67|584.15|581.55|0
1643783820000|2022-02-02 06:37:00|583.58|580.98|583.46|580.86|583.58|580.98|583.35|580.75|0
1643783830000|2022-02-02 06:37:10|583.69|581.09|583.58|580.98|583.69|581.09|583.58|580.98|0
1643783840000|2022-02-02 06:37:20|583.81|581.21|584.04|581.44|584.04|581.44|583.81|581.21|0
1643783850000|2022-02-02 06:37:30|584.15|581.55|584.15|581.55|584.15|581.55|584.15|581.55|0
1643783860000|2022-02-02 06:37:40|584.27|581.67|584.04|581.44|584.27|581.67|584.04|581.44|0
1643783870000|2022-02-02 06:37:50|584.27|581.67|584.27|581.67|584.27|581.67|584.27|581.67|0
1643783880000|2022-02-02 06:38:00|584.15|581.55|584.04|581.44|584.15|581.55|584.04|581.44|0
1643783900000|2022-02-02 06:38:20|583.81|581.21|583.81|581.21|583.81|581.21|583.81|581.21|0
1643783910000|2022-02-02 06:38:30|583.92|581.32|583.92|581.32|583.92|581.32|583.81|581.21|0
1643783920000|2022-02-02 06:38:40|583.81|581.21|583.81|581.21|583.92|581.32|583.81|581.21|0
1643783930000|2022-02-02 06:38:50|583.58|580.98|583.58|580.98|583.58|580.98|583.58|580.98|0
1643783940000|2022-02-02 06:39:00|583.81|581.21|583.81|581.21|583.81|581.21|583.81|581.21|0
1643783960000|2022-02-02 06:39:20|583.69|581.09|583.81|581.21|583.81|581.21|583.69|581.09|0
1643783970000|2022-02-02 06:39:30|583.92|581.32|583.81|581.21|584.04|581.44|583.81|581.21|0
1643783980000|2022-02-02 06:39:40|583.92|581.32|583.81|581.21|583.92|581.32|583.81|581.21|0
1643783990000|2022-02-02 06:39:50|583.92|581.32|583.92|581.32|583.92|581.32|583.81|581.21|0
1643784000000|2022-02-02 06:40:00|583.81|581.21|583.81|581.21|583.92|581.32|583.81|581.21|0
1643784010000|2022-02-02 06:40:10|583.58|580.98|583.58|580.98|583.58|580.98|583.58|580.98|0
1643784020000|2022-02-02 06:40:20|583.46|580.86|583.58|580.98|583.58|580.98|583.46|580.86|0
1643784030000|2022-02-02 06:40:30|583.81|581.21|583.81|581.21|583.81|581.21|583.81|581.21|0
1643784040000|2022-02-02 06:40:40|583.69|581.09|583.81|581.21|583.81|581.21|583.69|581.09|0
1643784070000|2022-02-02 06:41:10|584.04|581.44|584.04|581.44|584.04|581.44|584.04|581.44|0
1643784090000|2022-02-02 06:41:30|583.81|581.21|583.81|581.21|583.81|581.21|583.81|581.21|0
1643784120000|2022-02-02 06:42:00|583.92|581.32|583.58|580.98|583.92|581.32|583.58|580.98|0
1643784130000|2022-02-02 06:42:10|583.81|581.21|583.81|581.21|583.81|581.21|583.81|581.21|0
1643784140000|2022-02-02 06:42:20|583.58|580.98|583.58|580.98|583.58|580.98|583.58|580.98|0
1643784170000|2022-02-02 06:42:50|583.35|580.75|583.35|580.75|583.35|580.75|583.35|580.75|0
1643784180000|2022-02-02 06:43:00|583.12|580.52|582.89|580.29|583.12|580.52|582.89|580.29|0
1643784190000|2022-02-02 06:43:10|582.66|580.06|582.66|580.06|582.66|580.06|582.66|580.06|0
1643784200000|2022-02-02 06:43:20|582.54|579.94|582.66|580.06|582.66|580.06|582.54|579.94|0
1643784210000|2022-02-02 06:43:30|582.54|579.94|582.43|579.83|582.54|579.94|582.43|579.83|0
1643784220000|2022-02-02 06:43:40|582.21|579.61|582.32|579.72|582.32|579.72|582.21|579.61|0
1643784230000|2022-02-02 06:43:50|581.52|578.92|581.75|579.15|581.75|579.15|581.4|578.8|0
1643784240000|2022-02-02 06:44:00|581.52|578.92|581.63|579.03|581.63|579.03|581.52|578.92|0
1643784250000|2022-02-02 06:44:10|581.52|578.92|581.29|578.69|581.52|578.92|581.29|578.69|0
1643784260000|2022-02-02 06:44:20|581.06|578.46|581.06|578.46|581.06|578.46|581.06|578.46|0
1643784270000|2022-02-02 06:44:30|580.84|578.24|581.29|578.69|581.29|578.69|580.84|578.24|0
1643784280000|2022-02-02 06:44:40|581.06|578.46|580.84|578.24|581.06|578.46|580.84|578.24|0
1643784290000|2022-02-02 06:44:50|580.83|578.23|580.61|578.01|580.83|578.23|580.38|577.78|0
1643784300000|2022-02-02 06:45:00|580.38|577.78|580.61|578.01|580.61|578.01|580.38|577.78|0
1643784310000|2022-02-02 06:45:10|580.49|577.89|580.49|577.89|580.61|578.01|580.49|577.89|0
1643784320000|2022-02-02 06:45:20|580.38|577.78|580.38|577.78|580.38|577.78|580.15|577.55|0
1643784330000|2022-02-02 06:45:30|580.26|577.66|580.15|577.55|580.26|577.66|580.15|577.55|0
1643784340000|2022-02-02 06:45:40|580.26|577.66|580.15|577.55|580.26|577.66|580.15|577.55|0
1643784350000|2022-02-02 06:45:50|580.38|577.78|580.38|577.78|580.61|578.01|580.38|577.78|0
1643784360000|2022-02-02 06:46:00|580.49|577.89|580.15|577.55|580.49|577.89|580.15|577.55|0
1643784370000|2022-02-02 06:46:10|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1643784380000|2022-02-02 06:46:20|580.03|577.43|579.92|577.32|580.03|577.43|579.92|577.32|0
1643784390000|2022-02-02 06:46:30|580.15|577.55|580.15|577.55|580.15|577.55|580.15|577.55|0
1643784400000|2022-02-02 06:46:40|580.03|577.43|580.03|577.43|580.03|577.43|580.03|577.43|0
1643784410000|2022-02-02 06:46:50|580.15|577.55|580.38|577.78|580.38|577.78|580.15|577.55|0
1643784420000|2022-02-02 06:47:00|580.15|577.55|580.15|577.55|580.15|577.55|580.15|577.55|0
1643784430000|2022-02-02 06:47:10|580.03|577.43|579.8|577.2|580.03|577.43|579.69|577.09|0
1643784440000|2022-02-02 06:47:20|579.69|577.09|579.8|577.2|579.8|577.2|579.69|577.09|0
1643784450000|2022-02-02 06:47:30|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1643784460000|2022-02-02 06:47:40|580.15|577.55|580.49|577.89|580.49|577.89|580.15|577.55|0
1643784470000|2022-02-02 06:47:50|580.38|577.78|580.38|577.78|580.49|577.89|580.38|577.78|0
1643784480000|2022-02-02 06:48:00|580.49|577.89|580.15|577.55|580.49|577.89|580.15|577.55|0
1643784490000|2022-02-02 06:48:10|580.03|577.43|580.26|577.66|580.26|577.66|580.03|577.43|0
1643784500000|2022-02-02 06:48:20|580.38|577.78|580.15|577.55|580.38|577.78|579.92|577.32|0
1643784510000|2022-02-02 06:48:30|580.26|577.66|580.26|577.66|580.38|577.78|580.26|577.66|0
1643784520000|2022-02-02 06:48:40|580.38|577.78|580.38|577.78|580.38|577.78|580.26|577.66|0
1643784530000|2022-02-02 06:48:50|580.15|577.55|580.15|577.55|580.15|577.55|580.15|577.55|0
1643784550000|2022-02-02 06:49:10|580.26|577.66|580.26|577.66|580.26|577.66|580.26|577.66|0
1643784560000|2022-02-02 06:49:20|580.15|577.55|580.15|577.55|580.15|577.55|580.15|577.55|0
1643784570000|2022-02-02 06:49:30|579.92|577.32|579.8|577.2|579.92|577.32|579.8|577.2|0
1643784580000|2022-02-02 06:49:40|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1643784590000|2022-02-02 06:49:50|579.8|577.2|580.15|577.55|580.15|577.55|579.69|577.09|0
1643784600000|2022-02-02 06:50:00|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1643784610000|2022-02-02 06:50:10|579.8|577.2|579.8|577.2|579.8|577.2|579.8|577.2|0
1643784620000|2022-02-02 06:50:20|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1643784650000|2022-02-02 06:50:50|580.15|577.55|580.15|577.55|580.37|577.77|580.15|577.55|0
1643784660000|2022-02-02 06:51:00|580.37|577.77|580.83|578.23|580.83|578.23|580.37|577.77|0
1643784670000|2022-02-02 06:51:10|581.06|578.46|580.83|578.23|581.06|578.46|580.83|578.23|0
1643784690000|2022-02-02 06:51:30|581.06|578.46|581.06|578.46|581.06|578.46|581.06|578.46|0
1643784700000|2022-02-02 06:51:40|580.94|578.34|580.83|578.23|580.94|578.34|580.83|578.23|0
1643784730000|2022-02-02 06:52:10|580.6|578|580.6|578|580.6|578|580.6|578|0
1643784790000|2022-02-02 06:53:10|580.37|577.77|580.6|578|580.6|578|580.37|577.77|0
1643784800000|2022-02-02 06:53:20|580.83|578.23|580.83|578.23|580.83|578.23|580.83|578.23|0
1643784840000|2022-02-02 06:54:00|580.37|577.77|580.14|577.54|580.37|577.77|579.92|577.32|0
1643784850000|2022-02-02 06:54:10|579.92|577.32|580.14|577.54|580.14|577.54|579.92|577.32|0
1643784890000|2022-02-02 06:54:50|580.25|577.65|580.14|577.54|580.25|577.65|580.14|577.54|0
1643784900000|2022-02-02 06:55:00|579.92|577.32|580.14|577.54|580.14|577.54|579.92|577.32|0
1643784910000|2022-02-02 06:55:10|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1643784920000|2022-02-02 06:55:20|580.03|577.43|580.03|577.43|580.03|577.43|580.03|577.43|0
1643784930000|2022-02-02 06:55:30|580.14|577.54|580.14|577.54|580.14|577.54|580.14|577.54|0
1643784940000|2022-02-02 06:55:40|580.03|577.43|580.03|577.43|580.03|577.43|580.03|577.43|0
1643784950000|2022-02-02 06:55:50|580.02|577.42|580.02|577.42|580.02|577.42|580.02|577.42|0
1643784960000|2022-02-02 06:56:00|579.92|577.32|579.92|577.32|579.92|577.32|579.92|577.32|0
1643784970000|2022-02-02 06:56:10|579.69|577.09|579.23|576.63|579.69|577.09|579.23|576.63|0
1643784980000|2022-02-02 06:56:20|579|576.4|579.11|576.51|579.11|576.51|579|576.4|0
1643784990000|2022-02-02 06:56:30|579.23|576.63|579.46|576.86|579.46|576.86|579.23|576.63|0
1643785000000|2022-02-02 06:56:40|579.34|576.74|579.34|576.74|579.34|576.74|579.34|576.74|0
1643785010000|2022-02-02 06:56:50|579.46|576.86|579.46|576.86|579.46|576.86|579.23|576.63|0
1643785020000|2022-02-02 06:57:00|579.23|576.63|579.11|576.51|579.23|576.63|579.11|576.51|0
1643785040000|2022-02-02 06:57:20|579|576.4|579|576.4|579|576.4|578.77|576.17|0
1643785050000|2022-02-02 06:57:30|579.34|576.74|579.46|576.86|579.46|576.86|579.34|576.74|0
1643785060000|2022-02-02 06:57:40|579.69|577.09|579.69|577.09|579.69|577.09|579.69|577.09|0
1643785070000|2022-02-02 06:57:50|579.91|577.31|579.91|577.31|579.91|577.31|579.8|577.2|0
1643785080000|2022-02-02 06:58:00|580.02|577.42|580.02|577.42|580.02|577.42|579.91|577.31|0
1643785090000|2022-02-02 06:58:10|580.14|577.54|580.6|578|580.6|578|580.14|577.54|0
1643785100000|2022-02-02 06:58:20|580.48|577.88|580.48|577.88|580.48|577.88|580.37|577.77|0
1643785110000|2022-02-02 06:58:30|580.6|578|580.83|578.23|580.83|578.23|580.6|578|0
1643785120000|2022-02-02 06:58:40|580.94|578.34|580.94|578.34|580.94|578.34|580.94|578.34|0
1643785130000|2022-02-02 06:58:50|581.06|578.46|580.94|578.34|581.06|578.46|580.83|578.23|0
1643785140000|2022-02-02 06:59:00|580.83|578.23|580.94|578.34|580.94|578.34|580.83|578.23|0
1643785150000|2022-02-02 06:59:10|580.83|578.23|580.83|578.23|580.83|578.23|580.83|578.23|0
1643785170000|2022-02-02 06:59:30|581.06|578.46|580.83|578.23|581.06|578.46|580.83|578.23|0
1643785180000|2022-02-02 06:59:40|580.94|578.34|581.05|578.45|581.05|578.45|580.94|578.34|0
1643785190000|2022-02-02 06:59:50|580.83|578.23|580.94|578.34|580.94|578.34|580.83|578.23|0
1643785200000|2022-02-02 07:00:00|580.83|578.23|580.02|577.42|580.83|578.23|580.02|577.42|0
1643785210000|2022-02-02 07:00:10|580.14|577.54|580.37|577.77|580.37|577.77|580.14|577.54|0
1643785220000|2022-02-02 07:00:20|580.25|577.65|580.25|577.65|580.37|577.77|580.25|577.65|0
1643785230000|2022-02-02 07:00:30|580.14|577.54|579.91|577.31|580.25|577.65|579.91|577.31|0
1643785240000|2022-02-02 07:00:40|579.79|577.19|579.68|577.08|579.79|577.19|579.68|577.08|0
1643785250000|2022-02-02 07:00:50|579.91|577.31|579.91|577.31|579.91|577.31|579.91|577.31|0
1643785260000|2022-02-02 07:01:00|579.46|576.86|578.32|575.72|579.46|576.86|578.32|575.72|0
1643785270000|2022-02-02 07:01:10|578.65|576.05|579.23|576.63|579.23|576.63|578.65|576.05|0
1643785280000|2022-02-02 07:01:20|579|576.4|579.11|576.51|579.11|576.51|579|576.4|0
1643785290000|2022-02-02 07:01:30|579.46|576.86|579.23|576.63|579.46|576.86|579.23|576.63|0
1643785300000|2022-02-02 07:01:40|579|576.4|579|576.4|579|576.4|579|576.4|0
1643785310000|2022-02-02 07:01:50|578.77|576.17|578.88|576.28|578.88|576.28|578.77|576.17|0
1643785320000|2022-02-02 07:02:00|579|576.4|578.77|576.17|579|576.4|578.77|576.17|0
1643785330000|2022-02-02 07:02:10|578.65|576.05|578.77|576.17|578.77|576.17|578.65|576.05|0
1643785340000|2022-02-02 07:02:20|578.54|575.94|578.77|576.17|578.77|576.17|578.31|575.71|0
1643785350000|2022-02-02 07:02:30|578.65|576.05|579|576.4|579|576.4|578.54|575.94|0
1643785360000|2022-02-02 07:02:40|579.23|576.63|579.23|576.63|579.23|576.63|579.23|576.63|0
1643785370000|2022-02-02 07:02:50|579.11|576.51|578.88|576.28|579.11|576.51|578.88|576.28|0
1643785380000|2022-02-02 07:03:00|579|576.4|578.65|576.05|579|576.4|578.65|576.05|0
1643785390000|2022-02-02 07:03:10|578.88|576.28|579|576.4|579|576.4|578.77|576.17|0
1643785400000|2022-02-02 07:03:20|579.23|576.63|579|576.4|579.23|576.63|579|576.4|0
1643785410000|2022-02-02 07:03:30|579.11|576.51|578.77|576.17|579.11|576.51|578.77|576.17|0
1643785420000|2022-02-02 07:03:40|578.88|576.28|578.31|575.71|578.88|576.28|578.31|575.71|0
1643785430000|2022-02-02 07:03:50|578.42|575.82|578.65|576.05|578.77|576.17|578.42|575.82|0
1643785440000|2022-02-02 07:04:00|578.54|575.94|578.31|575.71|578.54|575.94|578.31|575.71|0
1643785450000|2022-02-02 07:04:10|578.42|575.82|578.54|575.94|578.54|575.94|578.42|575.82|0
1643785460000|2022-02-02 07:04:20|578.77|576.17|578.54|575.94|578.77|576.17|578.54|575.94|0
1643785470000|2022-02-02 07:04:30|578.77|576.17|579.23|576.63|579.23|576.63|578.77|576.17|0
1643785480000|2022-02-02 07:04:40|579.34|576.74|579.45|576.85|579.45|576.85|579.23|576.63|0
1643785490000|2022-02-02 07:04:50|579.56|576.96|579.23|576.63|579.56|576.96|579.23|576.63|0
1643785500000|2022-02-02 07:05:00|578.77|576.17|579.56|576.96|579.68|577.08|578.77|576.17|0
1643785510000|2022-02-02 07:05:10|579.79|577.19|580.14|577.54|580.14|577.54|579.68|577.08|0
1643785520000|2022-02-02 07:05:20|580.37|577.77|580.14|577.54|580.37|577.77|580.14|577.54|0
1643785530000|2022-02-02 07:05:30|580.02|577.42|580.14|577.54|580.14|577.54|580.02|577.42|0
1643785550000|2022-02-02 07:05:50|580.59|577.99|580.82|578.22|580.82|578.22|580.59|577.99|0
1643785560000|2022-02-02 07:06:00|580.59|577.99|580.37|577.77|580.59|577.99|580.25|577.65|0
1643785570000|2022-02-02 07:06:10|580.59|577.99|580.7|578.1|580.82|578.22|580.59|577.99|0
1643785580000|2022-02-02 07:06:20|580.82|578.22|580.82|578.22|580.82|578.22|580.59|577.99|0
1643785590000|2022-02-02 07:06:30|581.05|578.45|580.59|577.99|581.05|578.45|580.59|577.99|0
1643785600000|2022-02-02 07:06:40|580.93|578.33|581.05|578.45|581.05|578.45|580.93|578.33|0
1643785610000|2022-02-02 07:06:50|580.82|578.22|580.37|577.77|580.82|578.22|580.37|577.77|0
1643785620000|2022-02-02 07:07:00|579.79|577.19|580.02|577.42|580.37|577.77|579.79|577.19|0
1643785630000|2022-02-02 07:07:10|579.68|577.08|579.68|577.08|579.68|577.08|579.68|577.08|0
1643785640000|2022-02-02 07:07:20|579.79|577.19|579.79|577.19|579.79|577.19|579.79|577.19|0
1643785650000|2022-02-02 07:07:30|579.68|577.08|579.68|577.08|579.79|577.19|579.68|577.08|0
1643785660000|2022-02-02 07:07:40|579.79|577.19|579.56|576.96|579.79|577.19|579.56|576.96|0
1643785670000|2022-02-02 07:07:50|579.68|577.08|579.56|576.96|579.68|577.08|579.56|576.96|0
1643785680000|2022-02-02 07:08:00|579.68|577.08|579.68|577.08|579.68|577.08|579.68|577.08|0
1643785690000|2022-02-02 07:08:10|579.45|576.85|579.1|576.5|579.45|576.85|579.1|576.5|0
1643785700000|2022-02-02 07:08:20|578.88|576.28|578.77|576.17|579|576.4|578.77|576.17|0
1643785710000|2022-02-02 07:08:30|578.54|575.94|578.54|575.94|578.54|575.94|578.54|575.94|0
1643785720000|2022-02-02 07:08:40|578.77|576.17|578.77|576.17|578.77|576.17|578.65|576.05|0
1643785730000|2022-02-02 07:08:50|578.65|576.05|578.65|576.05|578.65|576.05|578.65|576.05|0
1643785740000|2022-02-02 07:09:00|578.77|576.17|578.77|576.17|578.88|576.28|578.65|576.05|0
1643785750000|2022-02-02 07:09:10|578.65|576.05|578.65|576.05|578.77|576.17|578.65|576.05|0
1643785760000|2022-02-02 07:09:20|578.77|576.17|578.88|576.28|578.88|576.28|578.77|576.17|0
1643785770000|2022-02-02 07:09:30|578.99|576.39|578.99|576.39|578.99|576.39|578.99|576.39|0
1643785780000|2022-02-02 07:09:40|579.1|576.5|579.33|576.73|579.33|576.73|579.1|576.5|0
1643785790000|2022-02-02 07:09:50|579.45|576.85|579.45|576.85|579.45|576.85|579.45|576.85|0
1643785800000|2022-02-02 07:10:00|579.22|576.62|579.56|576.96|579.56|576.96|579.22|576.62|0
1643785810000|2022-02-02 07:10:10|579.68|577.08|579.22|576.62|579.68|577.08|579.1|576.5|0
1643785820000|2022-02-02 07:10:20|579.1|576.5|578.99|576.39|579.1|576.5|578.99|576.39|0
1643785830000|2022-02-02 07:10:30|578.77|576.17|579.1|576.5|579.1|576.5|578.77|576.17|0
1643785840000|2022-02-02 07:10:40|579.22|576.62|579.45|576.85|579.45|576.85|579.22|576.62|0
1643785850000|2022-02-02 07:10:50|579.68|577.08|579.79|577.19|579.79|577.19|579.68|577.08|0
1643785860000|2022-02-02 07:11:00|579.91|577.31|579.91|577.31|579.91|577.31|579.68|577.08|0
1643785870000|2022-02-02 07:11:10|580.14|577.54|579.91|577.31|580.14|577.54|579.91|577.31|0
1643785880000|2022-02-02 07:11:20|579.68|577.08|579.56|576.96|579.68|577.08|579.56|576.96|0
1643785890000|2022-02-02 07:11:30|579.45|576.85|580.02|577.42|580.02|577.42|579.45|576.85|0
1643785900000|2022-02-02 07:11:40|580.13|577.53|580.59|577.99|580.59|577.99|580.13|577.53|0
1643785910000|2022-02-02 07:11:50|580.82|578.22|580.36|577.76|580.82|578.22|580.36|577.76|0
1643785920000|2022-02-02 07:12:00|580.13|577.53|580.36|577.76|580.36|577.76|580.13|577.53|0
1643785930000|2022-02-02 07:12:10|580.82|578.22|580.82|578.22|580.82|578.22|580.82|578.22|0
1643785940000|2022-02-02 07:12:20|580.59|577.99|580.7|578.1|580.7|578.1|580.59|577.99|0
1643785950000|2022-02-02 07:12:30|580.82|578.22|580.13|577.53|580.82|578.22|580.13|577.53|0
1643785970000|2022-02-02 07:12:50|580.24|577.64|580.59|577.99|580.59|577.99|580.24|577.64|0
1643786010000|2022-02-02 07:13:30|580.36|577.76|579.91|577.31|580.36|577.76|579.91|577.31|0
1643786020000|2022-02-02 07:13:40|580.01|577.41|580.13|577.53|580.13|577.53|579.79|577.19|0
1643786030000|2022-02-02 07:13:50|580.24|577.64|580.36|577.76|580.36|577.76|580.24|577.64|0
1643786040000|2022-02-02 07:14:00|580.13|577.53|580.13|577.53|580.36|577.76|580.13|577.53|0
1643786050000|2022-02-02 07:14:10|580.01|577.41|579.91|577.31|580.13|577.53|579.91|577.31|0
1643786060000|2022-02-02 07:14:20|580.01|577.41|580.13|577.53|580.13|577.53|580.01|577.41|0
1643786080000|2022-02-02 07:14:40|580.36|577.76|580.36|577.76|580.47|577.87|580.36|577.76|0
1643786090000|2022-02-02 07:14:50|580.59|577.99|580.59|577.99|580.59|577.99|580.59|577.99|0
1643786100000|2022-02-02 07:15:00|580.7|578.1|580.82|578.22|580.82|578.22|580.7|578.1|0
1643786110000|2022-02-02 07:15:10|580.36|577.76|581.05|578.45|581.05|578.45|580.36|577.76|0
1643786120000|2022-02-02 07:15:20|581.27|578.67|581.27|578.67|581.27|578.67|581.27|578.67|0
1643786130000|2022-02-02 07:15:30|581.5|578.9|581.5|578.9|581.5|578.9|581.5|578.9|0
1643786140000|2022-02-02 07:15:40|581.27|578.67|581.05|578.45|581.27|578.67|581.05|578.45|0
1643786150000|2022-02-02 07:15:50|581.27|578.67|581.16|578.56|581.27|578.67|581.16|578.56|0
1643786160000|2022-02-02 07:16:00|581.05|578.45|581.05|578.45|581.16|578.56|581.05|578.45|0
1643786170000|2022-02-02 07:16:10|581.16|578.56|580.59|577.99|581.16|578.56|580.59|577.99|0
1643786180000|2022-02-02 07:16:20|580.7|578.1|580.7|578.1|580.7|578.1|580.7|578.1|0
1643786190000|2022-02-02 07:16:30|580.82|578.22|580.59|577.99|580.82|578.22|580.59|577.99|0
1643786200000|2022-02-02 07:16:40|580.7|578.1|580.59|577.99|580.7|578.1|580.59|577.99|0
1643786210000|2022-02-02 07:16:50|580.36|577.76|580.82|578.22|580.82|578.22|580.36|577.76|0
1643786220000|2022-02-02 07:17:00|580.59|577.99|580.82|578.22|580.82|578.22|580.59|577.99|0
1643786230000|2022-02-02 07:17:10|580.93|578.33|580.82|578.22|580.93|578.33|580.82|578.22|0
1643786240000|2022-02-02 07:17:20|581.05|578.45|581.05|578.45|581.05|578.45|581.05|578.45|0
1643786250000|2022-02-02 07:17:30|581.04|578.44|581.04|578.44|581.04|578.44|581.04|578.44|0
1643786260000|2022-02-02 07:17:40|580.82|578.22|580.82|578.22|580.82|578.22|580.82|578.22|0
1643786270000|2022-02-02 07:17:50|580.7|578.1|580.82|578.22|580.82|578.22|580.7|578.1|0
1643786280000|2022-02-02 07:18:00|580.59|577.99|581.04|578.44|581.04|578.44|580.59|577.99|0
1643786290000|2022-02-02 07:18:10|581.15|578.55|581.04|578.44|581.27|578.67|581.04|578.44|0
1643786300000|2022-02-02 07:18:20|580.82|578.22|580.82|578.22|580.82|578.22|580.7|578.1|0
1643786310000|2022-02-02 07:18:30|581.04|578.44|581.04|578.44|581.04|578.44|581.04|578.44|0
1643786320000|2022-02-02 07:18:40|580.93|578.33|581.04|578.44|581.04|578.44|580.93|578.33|0
1643786330000|2022-02-02 07:18:50|581.15|578.55|580.93|578.33|581.15|578.55|580.93|578.33|0
1643786340000|2022-02-02 07:19:00|580.82|578.22|580.82|578.22|580.82|578.22|580.82|578.22|0
1643786350000|2022-02-02 07:19:10|580.93|578.33|581.04|578.44|581.04|578.44|580.93|578.33|0
1643786360000|2022-02-02 07:19:20|581.27|578.67|581.27|578.67|581.27|578.67|581.27|578.67|0
1643786370000|2022-02-02 07:19:30|581.5|578.9|581.5|578.9|581.5|578.9|581.5|578.9|0
1643786390000|2022-02-02 07:19:50|581.73|579.13|581.73|579.13|581.73|579.13|581.73|579.13|0
1643786400000|2022-02-02 07:20:00|581.96|579.36|581.73|579.13|582.19|579.59|581.73|579.13|0
1643786410000|2022-02-02 07:20:10|581.84|579.24|581.84|579.24|581.84|579.24|581.84|579.24|0
1643786420000|2022-02-02 07:20:20|581.73|579.13|581.84|579.24|581.84|579.24|581.73|579.13|0
1643786430000|2022-02-02 07:20:30|581.73|579.13|581.5|578.9|581.73|579.13|581.5|578.9|0
1643786450000|2022-02-02 07:20:50|581.61|579.01|581.61|579.01|581.61|579.01|581.61|579.01|0
1643786460000|2022-02-02 07:21:00|581.27|578.67|581.04|578.44|581.27|578.67|581.04|578.44|0
1643786470000|2022-02-02 07:21:10|580.81|578.21|580.92|578.32|580.92|578.32|580.81|578.21|0
1643786480000|2022-02-02 07:21:20|580.81|578.21|580.81|578.21|580.81|578.21|580.81|578.21|0
1643786490000|2022-02-02 07:21:30|581.04|578.44|581.04|578.44|581.04|578.44|580.81|578.21|0
1643786500000|2022-02-02 07:21:40|580.92|578.32|580.92|578.32|580.92|578.32|580.92|578.32|0
1643786510000|2022-02-02 07:21:50|581.04|578.44|581.96|579.36|581.96|579.36|581.04|578.44|0
1643786520000|2022-02-02 07:22:00|581.84|579.24|581.73|579.13|581.96|579.36|581.73|579.13|0
1643786530000|2022-02-02 07:22:10|581.5|578.9|581.27|578.67|581.5|578.9|581.27|578.67|0
1643786540000|2022-02-02 07:22:20|581.04|578.44|581.04|578.44|581.15|578.55|581.04|578.44|0
1643786550000|2022-02-02 07:22:30|581.38|578.78|581.38|578.78|581.38|578.78|581.38|578.78|0
1643786560000|2022-02-02 07:22:40|581.5|578.9|581.73|579.13|581.73|579.13|581.5|578.9|0
1643786570000|2022-02-02 07:22:50|581.5|578.9|581.27|578.67|581.5|578.9|581.27|578.67|0
1643786580000|2022-02-02 07:23:00|581.15|578.55|581.04|578.44|581.27|578.67|581.04|578.44|0
1643786600000|2022-02-02 07:23:20|580.81|578.21|581.04|578.44|581.04|578.44|580.81|578.21|0
1643786610000|2022-02-02 07:23:30|581.27|578.67|581.5|578.9|581.5|578.9|581.27|578.67|0
1643786620000|2022-02-02 07:23:40|581.73|579.13|581.5|578.9|581.73|579.13|581.5|578.9|0
1643786630000|2022-02-02 07:23:50|581.73|579.13|581.73|579.13|581.73|579.13|581.73|579.13|0
1643786640000|2022-02-02 07:24:00|581.27|578.67|581.5|578.9|581.61|579.01|581.27|578.67|0
1643786650000|2022-02-02 07:24:10|581.73|579.13|581.73|579.13|581.73|579.13|581.73|579.13|0
1643786660000|2022-02-02 07:24:20|581.38|578.78|581.38|578.78|581.38|578.78|581.38|578.78|0
1643786670000|2022-02-02 07:24:30|581.5|578.9|581.5|578.9|581.5|578.9|581.27|578.67|0
1643786680000|2022-02-02 07:24:40|581.04|578.44|581.5|578.9|581.5|578.9|581.04|578.44|0
1643786700000|2022-02-02 07:25:00|581.61|579.01|581.27|578.67|581.61|579.01|581.27|578.67|0
1643786740000|2022-02-02 07:25:40|581.5|578.9|581.5|578.9|581.5|578.9|581.5|578.9|0
1643786750000|2022-02-02 07:25:50|581.73|579.13|581.95|579.35|581.95|579.35|581.73|579.13|0
1643786760000|2022-02-02 07:26:00|582.18|579.58|582.29|579.69|582.29|579.69|582.18|579.58|0
1643786770000|2022-02-02 07:26:10|582.18|579.58|582.41|579.81|582.41|579.81|582.18|579.58|0
1643786780000|2022-02-02 07:26:20|582.18|579.58|581.95|579.35|582.18|579.58|581.95|579.35|0
1643786790000|2022-02-02 07:26:30|582.06|579.46|582.18|579.58|582.18|579.58|582.06|579.46|0
1643786800000|2022-02-02 07:26:40|582.06|579.46|582.18|579.58|582.18|579.58|582.06|579.46|0
1643786810000|2022-02-02 07:26:50|582.64|580.04|582.87|580.27|582.87|580.27|582.64|580.04|0
1643786820000|2022-02-02 07:27:00|582.18|579.58|582.18|579.58|582.18|579.58|582.18|579.58|0
1643786830000|2022-02-02 07:27:10|581.95|579.35|581.95|579.35|582.18|579.58|581.95|579.35|0
1643786840000|2022-02-02 07:27:20|581.72|579.12|581.27|578.67|581.72|579.12|580.81|578.21|0
1643786850000|2022-02-02 07:27:30|581.04|578.44|581.72|579.12|581.72|579.12|581.04|578.44|0
1643786860000|2022-02-02 07:27:40|581.95|579.35|581.72|579.12|582.18|579.58|581.72|579.12|0
1643786870000|2022-02-02 07:27:50|581.61|579.01|581.95|579.35|581.95|579.35|581.61|579.01|0
1643786880000|2022-02-02 07:28:00|582.06|579.46|582.29|579.69|582.29|579.69|582.06|579.46|0
1643786890000|2022-02-02 07:28:10|582.18|579.58|582.18|579.58|582.18|579.58|582.18|579.58|0
1643786900000|2022-02-02 07:28:20|582.06|579.46|582.18|579.58|582.18|579.58|582.06|579.46|0
1643786910000|2022-02-02 07:28:30|582.06|579.46|582.87|580.27|582.87|580.27|582.06|579.46|0
1643786920000|2022-02-02 07:28:40|583.1|580.5|583.1|580.5|583.1|580.5|583.1|580.5|0
1643786940000|2022-02-02 07:29:00|583.32|580.72|582.87|580.27|583.32|580.72|582.87|580.27|0
1643786950000|2022-02-02 07:29:10|582.98|580.38|583.09|580.49|583.09|580.49|582.98|580.38|0
1643786960000|2022-02-02 07:29:20|582.87|580.27|582.87|580.27|582.87|580.27|582.87|580.27|0
1643786970000|2022-02-02 07:29:30|583.09|580.49|583.09|580.49|583.32|580.72|583.09|580.49|0
1643786980000|2022-02-02 07:29:40|583.32|580.72|583.32|580.72|583.55|580.95|583.32|580.72|0
1643786990000|2022-02-02 07:29:50|583.09|580.49|583.09|580.49|583.2|580.6|583.09|580.49|0
1643787000000|2022-02-02 07:30:00|582.87|580.27|582.64|580.04|582.98|580.38|582.64|580.04|0
1643787010000|2022-02-02 07:30:10|582.52|579.92|582.75|580.15|582.75|580.15|582.52|579.92|0
1643787020000|2022-02-02 07:30:20|582.64|580.04|582.87|580.27|582.87|580.27|582.64|580.04|0
1643787030000|2022-02-02 07:30:30|582.64|580.04|582.64|580.04|582.87|580.27|582.64|580.04|0
1643787040000|2022-02-02 07:30:40|582.98|580.38|582.75|580.15|582.98|580.38|582.75|580.15|0
1643787050000|2022-02-02 07:30:50|582.87|580.27|583.09|580.49|583.09|580.49|582.87|580.27|0
1643787060000|2022-02-02 07:31:00|582.87|580.27|582.87|580.27|583.09|580.49|582.87|580.27|0
1643787070000|2022-02-02 07:31:10|583.09|580.49|583.32|580.72|583.32|580.72|583.09|580.49|0
1643787080000|2022-02-02 07:31:20|583.55|580.95|583.32|580.72|583.55|580.95|583.32|580.72|0
1643787090000|2022-02-02 07:31:30|583.55|580.95|584.24|581.64|584.24|581.64|583.55|580.95|0
1643787100000|2022-02-02 07:31:40|584.01|581.41|584.01|581.41|584.01|581.41|584.01|581.41|0
1643787110000|2022-02-02 07:31:50|584.12|581.52|584.24|581.64|584.24|581.64|584.01|581.41|0
1643787120000|2022-02-02 07:32:00|584.12|581.52|584.24|581.64|584.24|581.64|584.12|581.52|0
1643787130000|2022-02-02 07:32:10|584.12|581.52|584.8|582.2|584.8|582.2|584.12|581.52|0
1643787140000|2022-02-02 07:32:20|584.47|581.87|584.47|581.87|584.47|581.87|584.47|581.87|0
1643787160000|2022-02-02 07:32:40|584.69|582.09|584.8|582.2|584.8|582.2|584.69|582.09|0
1643787170000|2022-02-02 07:32:50|584.92|582.32|584.92|582.32|584.92|582.32|584.8|582.2|0
1643787180000|2022-02-02 07:33:00|584.69|582.09|584.46|581.86|584.69|582.09|584.46|581.86|0
1643787190000|2022-02-02 07:33:10|584.24|581.64|583.09|580.49|584.24|581.64|583.09|580.49|0
1643787200000|2022-02-02 07:33:20|583.32|580.72|583.43|580.83|583.43|580.83|583.32|580.72|0
1643787210000|2022-02-02 07:33:30|583.32|580.72|583.78|581.18|583.78|581.18|583.32|580.72|0
1643787220000|2022-02-02 07:33:40|583.32|580.72|583.55|580.95|583.55|580.95|583.32|580.72|0
1643787230000|2022-02-02 07:33:50|583.43|580.83|583.43|580.83|583.43|580.83|583.43|580.83|0
1643787240000|2022-02-02 07:34:00|583.32|580.72|583.32|580.72|583.32|580.72|583.32|580.72|0
1643787250000|2022-02-02 07:34:10|583.43|580.83|583.43|580.83|583.55|580.95|583.43|580.83|0
1643787260000|2022-02-02 07:34:20|583.32|580.72|583.32|580.72|583.32|580.72|583.32|580.72|0
1643787270000|2022-02-02 07:34:30|583.55|580.95|583.43|580.83|583.55|580.95|583.43|580.83|0
1643787280000|2022-02-02 07:34:40|583.32|580.72|583.32|580.72|583.32|580.72|583.32|580.72|0
1643787290000|2022-02-02 07:34:50|583.09|580.49|583.09|580.49|583.09|580.49|583.09|580.49|0
1643787300000|2022-02-02 07:35:00|583.32|580.72|583.32|580.72|583.32|580.72|583.32|580.72|0
1643787310000|2022-02-02 07:35:10|583.09|580.49|583.09|580.49|583.2|580.6|583.09|580.49|0
1643787320000|2022-02-02 07:35:20|582.86|580.26|582.86|580.26|582.86|580.26|582.86|580.26|0
1643787330000|2022-02-02 07:35:30|582.63|580.03|582.63|580.03|582.63|580.03|582.63|580.03|0
1643787340000|2022-02-02 07:35:40|582.74|580.14|582.74|580.14|582.74|580.14|582.74|580.14|0
1643787350000|2022-02-02 07:35:50|582.41|579.81|582.29|579.69|582.41|579.81|582.29|579.69|0
1643787360000|2022-02-02 07:36:00|582.18|579.58|581.72|579.12|582.18|579.58|581.72|579.12|0
1643787370000|2022-02-02 07:36:10|581.49|578.89|581.49|578.89|581.72|579.12|581.49|578.89|0
1643787380000|2022-02-02 07:36:20|581.72|579.12|581.95|579.35|581.95|579.35|581.72|579.12|0
1643787390000|2022-02-02 07:36:30|581.72|579.12|581.49|578.89|581.95|579.35|581.49|578.89|0
1643787400000|2022-02-02 07:36:40|581.6|579|581.49|578.89|581.6|579|581.49|578.89|0
1643787420000|2022-02-02 07:37:00|581.26|578.66|581.72|579.12|581.72|579.12|581.26|578.66|0
1643787430000|2022-02-02 07:37:10|581.49|578.89|581.03|578.43|581.49|578.89|581.03|578.43|0
1643787480000|2022-02-02 07:38:00|580.81|578.21|580.8|578.2|580.81|578.21|580.8|578.2|0
1643787490000|2022-02-02 07:38:10|580.58|577.98|580.35|577.75|580.58|577.98|580.35|577.75|0
1643787500000|2022-02-02 07:38:20|580.12|577.52|581.03|578.43|581.03|578.43|580.12|577.52|0
1643787510000|2022-02-02 07:38:30|580.91|578.31|580.58|577.98|580.91|578.31|580.46|577.86|0
1643787520000|2022-02-02 07:38:40|580.69|578.09|580.58|577.98|580.8|578.2|580.58|577.98|0
1643787530000|2022-02-02 07:38:50|580.35|577.75|580.35|577.75|580.35|577.75|580.35|577.75|0
1643787540000|2022-02-02 07:39:00|580.23|577.63|580.91|578.31|580.91|578.31|580.23|577.63|0
1643787550000|2022-02-02 07:39:10|580.68|578.08|580.56|577.96|580.68|578.08|580.56|577.96|0
1643787560000|2022-02-02 07:39:20|580.68|578.08|580.68|578.08|580.91|578.31|580.68|578.08|0
1643787570000|2022-02-02 07:39:30|580.91|578.31|581.14|578.54|581.14|578.54|580.91|578.31|0
1643787580000|2022-02-02 07:39:40|581.24|578.64|581.36|578.76|581.36|578.76|581.24|578.64|0
1643787590000|2022-02-02 07:39:50|581.14|578.54|580.91|578.31|581.14|578.54|580.91|578.31|0
1643787600000|2022-02-02 07:40:00|581.02|578.42|580.91|578.31|581.14|578.54|580.91|578.31|0
1643787610000|2022-02-02 07:40:10|580.79|578.19|580.91|578.31|580.91|578.31|580.68|578.08|0
1643787620000|2022-02-02 07:40:20|581.14|578.54|581.24|578.64|581.24|578.64|581.14|578.54|0
1643787630000|2022-02-02 07:40:30|581.14|578.54|580.91|578.31|581.14|578.54|580.91|578.31|0
1643787640000|2022-02-02 07:40:40|581.24|578.64|581.47|578.87|581.47|578.87|581.24|578.64|0
1643787650000|2022-02-02 07:40:50|581.36|578.76|581.47|578.87|581.59|578.99|581.36|578.76|0
1643787660000|2022-02-02 07:41:00|581.59|578.99|581.59|578.99|581.59|578.99|581.59|578.99|0
1643787670000|2022-02-02 07:41:10|581.7|579.1|581.59|578.99|581.7|579.1|581.36|578.76|0
1643787680000|2022-02-02 07:41:20|581.7|579.1|581.7|579.1|581.82|579.22|581.7|579.1|0
1643787690000|2022-02-02 07:41:30|581.59|578.99|581.82|579.22|581.82|579.22|581.59|578.99|0
1643787700000|2022-02-02 07:41:40|581.59|578.99|581.82|579.22|581.82|579.22|581.59|578.99|0
1643787710000|2022-02-02 07:41:50|581.93|579.33|582.05|579.45|582.05|579.45|581.93|579.33|0
1643787720000|2022-02-02 07:42:00|581.59|578.99|581.7|579.1|581.7|579.1|581.59|578.99|0
1643787730000|2022-02-02 07:42:10|581.59|578.99|581.36|578.76|581.7|579.1|581.36|578.76|0
1643787740000|2022-02-02 07:42:20|581.13|578.53|581.13|578.53|581.13|578.53|581.13|578.53|0
1643787750000|2022-02-02 07:42:30|581.24|578.64|581.24|578.64|581.24|578.64|581.24|578.64|0
1643787760000|2022-02-02 07:42:40|581.59|578.99|582.27|579.67|582.27|579.67|581.59|578.99|0
1643787770000|2022-02-02 07:42:50|582.5|579.9|582.73|580.13|582.73|580.13|582.5|579.9|0
1643787780000|2022-02-02 07:43:00|582.61|580.01|582.5|579.9|582.61|580.01|582.38|579.78|0
1643787790000|2022-02-02 07:43:10|582.27|579.67|582.27|579.67|582.27|579.67|582.05|579.45|0
1643787800000|2022-02-02 07:43:20|582.15|579.55|582.27|579.67|582.27|579.67|582.15|579.55|0
1643787810000|2022-02-02 07:43:30|582.38|579.78|582.5|579.9|582.5|579.9|582.38|579.78|0
1643787830000|2022-02-02 07:43:50|582.27|579.67|582.5|579.9|582.5|579.9|582.27|579.67|0
1643787840000|2022-02-02 07:44:00|582.27|579.67|582.27|579.67|582.27|579.67|582.15|579.55|0
1643787850000|2022-02-02 07:44:10|582.15|579.55|582.04|579.44|582.15|579.55|582.04|579.44|0
1643787860000|2022-02-02 07:44:20|582.15|579.55|582.61|580.01|582.73|580.13|582.15|579.55|0
1643787870000|2022-02-02 07:44:30|582.96|580.36|583.19|580.59|583.19|580.59|582.84|580.24|0
1643787880000|2022-02-02 07:44:40|583.41|580.81|583.41|580.81|583.41|580.81|583.41|580.81|0
1643787890000|2022-02-02 07:44:50|583.64|581.04|583.64|581.04|583.64|581.04|583.64|581.04|0
1643787900000|2022-02-02 07:45:00|583.19|580.59|582.84|580.24|583.19|580.59|582.84|580.24|0
1643787910000|2022-02-02 07:45:10|582.73|580.13|582.27|579.67|582.73|580.13|582.27|579.67|0
1643787920000|2022-02-02 07:45:20|582.04|579.44|581.93|579.33|582.04|579.44|581.93|579.33|0
1643787930000|2022-02-02 07:45:30|581.7|579.1|581.59|578.99|581.7|579.1|581.36|578.76|0
1643787940000|2022-02-02 07:45:40|581.47|578.87|581.01|578.41|581.47|578.87|581.01|578.41|0
1643787950000|2022-02-02 07:45:50|581.13|578.53|581.24|578.64|581.24|578.64|580.9|578.3|0
1643787960000|2022-02-02 07:46:00|581.13|578.53|581.36|578.76|581.36|578.76|581.13|578.53|0
1643787970000|2022-02-02 07:46:10|581.7|579.1|581.59|578.99|581.7|579.1|581.59|578.99|0
1643787980000|2022-02-02 07:46:20|581.47|578.87|581.59|578.99|581.59|578.99|581.47|578.87|0
1643787990000|2022-02-02 07:46:30|581.47|578.87|581.36|578.76|581.47|578.87|581.36|578.76|0
1643788000000|2022-02-02 07:46:40|581.13|578.53|581.13|578.53|581.13|578.53|581.13|578.53|0
1643788010000|2022-02-02 07:46:50|581.24|578.64|581.13|578.53|581.36|578.76|581.13|578.53|0
1643788020000|2022-02-02 07:47:00|581.36|578.76|581.59|578.99|581.59|578.99|581.36|578.76|0
1643788030000|2022-02-02 07:47:10|581.36|578.76|581.82|579.22|581.82|579.22|581.36|578.76|0
1643788040000|2022-02-02 07:47:20|581.59|578.99|581.36|578.76|581.59|578.99|581.36|578.76|0
1643788050000|2022-02-02 07:47:30|581.59|578.99|581.47|578.87|581.59|578.99|581.47|578.87|0
1643788060000|2022-02-02 07:47:40|581.36|578.76|581.81|579.21|581.81|579.21|581.36|578.76|0
1643788070000|2022-02-02 07:47:50|582.04|579.44|582.04|579.44|582.04|579.44|582.04|579.44|0
1643788080000|2022-02-02 07:48:00|581.59|578.99|581.59|578.99|581.59|578.99|581.47|578.87|0
1643788090000|2022-02-02 07:48:10|581.36|578.76|581.59|578.99|581.59|578.99|581.36|578.76|0
1643788100000|2022-02-02 07:48:20|581.13|578.53|581.24|578.64|581.24|578.64|581.01|578.41|0
1643788110000|2022-02-02 07:48:30|581.01|578.41|581.13|578.53|581.13|578.53|580.78|578.18|0
1643788120000|2022-02-02 07:48:40|580.9|578.3|581.24|578.64|581.36|578.76|580.9|578.3|0
1643788130000|2022-02-02 07:48:50|581.01|578.41|580.33|577.73|581.01|578.41|580.33|577.73|0
1643788140000|2022-02-02 07:49:00|580.67|578.07|580.45|577.85|580.67|578.07|580.45|577.85|0
1643788150000|2022-02-02 07:49:10|580.22|577.62|580.22|577.62|580.22|577.62|579.99|577.39|0
1643788160000|2022-02-02 07:49:20|580.1|577.5|580.22|577.62|580.22|577.62|580.1|577.5|0
1643788170000|2022-02-02 07:49:30|579.99|577.39|579.99|577.39|579.99|577.39|579.87|577.27|0
1643788180000|2022-02-02 07:49:40|579.76|577.16|579.76|577.16|579.76|577.16|579.76|577.16|0
1643788190000|2022-02-02 07:49:50|579.42|576.82|579.76|577.16|579.76|577.16|579.42|576.82|0
1643788200000|2022-02-02 07:50:00|579.99|577.39|580.22|577.62|580.45|577.85|579.99|577.39|0
1643788210000|2022-02-02 07:50:10|580.33|577.73|580.33|577.73|580.33|577.73|580.33|577.73|0
1643788220000|2022-02-02 07:50:20|580.45|577.85|580.33|577.73|580.45|577.85|580.22|577.62|0
1643788230000|2022-02-02 07:50:30|580.45|577.85|580.22|577.62|580.45|577.85|580.22|577.62|0
1643788240000|2022-02-02 07:50:40|579.76|577.16|579.42|576.82|579.76|577.16|579.42|576.82|0
1643788250000|2022-02-02 07:50:50|579.53|576.93|579.76|577.16|579.76|577.16|579.53|576.93|0
1643788260000|2022-02-02 07:51:00|579.87|577.27|579.87|577.27|579.87|577.27|579.87|577.27|0
1643788270000|2022-02-02 07:51:10|579.76|577.16|579.76|577.16|579.76|577.16|579.53|576.93|0
1643788280000|2022-02-02 07:51:20|579.87|577.27|579.53|576.93|579.87|577.27|579.53|576.93|0
1643788290000|2022-02-02 07:51:30|579.76|577.16|579.87|577.27|579.87|577.27|579.76|577.16|0
1643788300000|2022-02-02 07:51:40|579.99|577.39|579.64|577.04|579.99|577.39|579.64|577.04|0
1643788310000|2022-02-02 07:51:50|579.76|577.16|579.76|577.16|579.76|577.16|579.76|577.16|0
1643788320000|2022-02-02 07:52:00|579.99|577.39|579.99|577.39|579.99|577.39|579.99|577.39|0
1643788330000|2022-02-02 07:52:10|579.76|577.16|579.87|577.27|579.87|577.27|579.76|577.16|0
1643788340000|2022-02-02 07:52:20|579.76|577.16|579.76|577.16|579.76|577.16|579.76|577.16|0
1643788350000|2022-02-02 07:52:30|579.87|577.27|579.87|577.27|579.87|577.27|579.87|577.27|0
1643788360000|2022-02-02 07:52:40|579.99|577.39|579.99|577.39|579.99|577.39|579.99|577.39|0
1643788370000|2022-02-02 07:52:50|580.22|577.62|580.22|577.62|580.44|577.84|580.22|577.62|0
1643788390000|2022-02-02 07:53:10|580.33|577.73|580.33|577.73|580.33|577.73|580.33|577.73|0
1643788400000|2022-02-02 07:53:20|580.44|577.84|580.44|577.84|580.44|577.84|580.33|577.73|0
1643788410000|2022-02-02 07:53:30|580.55|577.95|580.55|577.95|580.55|577.95|580.55|577.95|0
1643788420000|2022-02-02 07:53:40|580.44|577.84|580.44|577.84|580.44|577.84|580.44|577.84|0
1643788430000|2022-02-02 07:53:50|580.55|577.95|580.44|577.84|580.55|577.95|580.44|577.84|0
1643788440000|2022-02-02 07:54:00|580.22|577.62|580.67|578.07|580.67|578.07|580.22|577.62|0
1643788450000|2022-02-02 07:54:10|580.55|577.95|580.44|577.84|580.55|577.95|580.44|577.84|0
1643788460000|2022-02-02 07:54:20|580.67|578.07|580.44|577.84|580.67|578.07|580.44|577.84|0
1643788470000|2022-02-02 07:54:30|580.67|578.07|580.44|577.84|580.67|578.07|580.44|577.84|0
1643788480000|2022-02-02 07:54:40|580.22|577.62|580.44|577.84|580.44|577.84|580.22|577.62|0
1643788490000|2022-02-02 07:54:50|580.22|577.62|580.1|577.5|580.22|577.62|580.1|577.5|0
1643788500000|2022-02-02 07:55:00|580.21|577.61|579.99|577.39|580.21|577.61|579.87|577.27|0
1643788510000|2022-02-02 07:55:10|579.87|577.27|579.76|577.16|579.87|577.27|579.76|577.16|0
1643788520000|2022-02-02 07:55:20|579.99|577.39|579.99|577.39|579.99|577.39|579.87|577.27|0
1643788530000|2022-02-02 07:55:30|580.44|577.84|580.21|577.61|580.44|577.84|580.21|577.61|0
1643788550000|2022-02-02 07:55:50|580.44|577.84|580.44|577.84|580.44|577.84|580.44|577.84|0
1643788560000|2022-02-02 07:56:00|580.55|577.95|580.55|577.95|580.55|577.95|580.55|577.95|0
1643788570000|2022-02-02 07:56:10|580.21|577.61|579.99|577.39|580.21|577.61|579.99|577.39|0
1643788580000|2022-02-02 07:56:20|580.21|577.61|580.1|577.5|580.21|577.61|580.1|577.5|0
1643788590000|2022-02-02 07:56:30|579.99|577.39|579.99|577.39|579.99|577.39|579.99|577.39|0
1643788610000|2022-02-02 07:56:50|579.87|577.27|579.99|577.39|579.99|577.39|579.87|577.27|0
1643788620000|2022-02-02 07:57:00|580.21|577.61|580.21|577.61|580.21|577.61|579.99|577.39|0
1643788630000|2022-02-02 07:57:10|579.99|577.39|579.99|577.39|579.99|577.39|579.99|577.39|0
1643788640000|2022-02-02 07:57:20|580.21|577.61|580.21|577.61|580.21|577.61|579.99|577.39|0
1643788650000|2022-02-02 07:57:30|580.09|577.49|580.09|577.49|580.21|577.61|580.09|577.49|0
1643788660000|2022-02-02 07:57:40|579.99|577.39|580.21|577.61|580.21|577.61|579.99|577.39|0
1643788680000|2022-02-02 07:58:00|579.99|577.39|579.99|577.39|579.99|577.39|579.99|577.39|0
1643788690000|2022-02-02 07:58:10|580.21|577.61|580.44|577.84|580.44|577.84|580.09|577.49|0
1643788700000|2022-02-02 07:58:20|580.32|577.72|580.21|577.61|580.32|577.72|580.21|577.61|0
1643788720000|2022-02-02 07:58:40|580.32|577.72|580.21|577.61|580.32|577.72|580.21|577.61|0
1643788730000|2022-02-02 07:58:50|580.44|577.84|580.21|577.61|580.44|577.84|580.21|577.61|0
1643788740000|2022-02-02 07:59:00|580.44|577.84|580.21|577.61|580.44|577.84|580.21|577.61|0
1643788750000|2022-02-02 07:59:10|580.44|577.84|580.44|577.84|580.44|577.84|580.44|577.84|0
1643788760000|2022-02-02 07:59:20|580.55|577.95|580.44|577.84|580.67|578.07|580.44|577.84|0
1643788770000|2022-02-02 07:59:30|580.67|578.07|580.32|577.72|580.67|578.07|580.21|577.61|0
1643788780000|2022-02-02 07:59:40|579.76|577.16|580.21|577.61|580.21|577.61|579.76|577.16|0
1643788790000|2022-02-02 07:59:50|579.98|577.38|579.98|577.38|580.21|577.61|579.98|577.38|0
1643788800000|2022-02-02 08:00:00|580.21|577.61|579.87|577.27|580.21|577.61|579.76|577.16|0
1643788810000|2022-02-02 08:00:10|579.76|577.16|578.84|576.24|579.76|577.16|578.84|576.24|0
1643788820000|2022-02-02 08:00:20|579.07|576.47|578.39|575.79|579.07|576.47|578.39|575.79|0
1643788830000|2022-02-02 08:00:30|578.62|576.02|578.39|575.79|578.62|576.02|577.93|575.33|0
1643788840000|2022-02-02 08:00:40|578.62|576.02|578.62|576.02|578.62|576.02|578.39|575.79|0
1643788850000|2022-02-02 08:00:50|579.3|576.7|579.53|576.93|579.98|577.38|579.3|576.7|0
1643788860000|2022-02-02 08:01:00|580.09|577.49|579.98|577.38|580.09|577.49|579.98|577.38|0
1643788870000|2022-02-02 08:01:10|579.53|576.93|579.18|576.58|579.64|577.04|579.18|576.58|0
1643788880000|2022-02-02 08:01:20|580.56|577.96|580.02|577.42|580.79|578.19|580.02|577.42|0
1643788890000|2022-02-02 08:01:30|579.46|576.86|578.77|576.17|579.46|576.86|578.77|576.17|0
1643788900000|2022-02-02 08:01:40|579|576.4|578.76|576.16|579.11|576.51|578.55|575.95|0
1643788910000|2022-02-02 08:01:50|578.87|576.27|578.31|575.71|578.87|576.27|578.31|575.71|0
1643788920000|2022-02-02 08:02:00|577.85|575.25|577.85|575.25|578.08|575.48|577.85|575.25|0
1643788930000|2022-02-02 08:02:10|578.19|575.59|578.31|575.71|578.31|575.71|578.19|575.59|0
1643788940000|2022-02-02 08:02:20|578.42|575.82|578.99|576.39|578.99|576.39|578.31|575.71|0
1643788950000|2022-02-02 08:02:30|579.67|577.07|579.67|577.07|579.9|577.3|579.67|577.07|0
1643788960000|2022-02-02 08:02:40|580.13|577.53|581.26|578.66|581.26|578.66|580.13|577.53|0
1643788970000|2022-02-02 08:02:50|581.72|579.12|581.49|578.89|581.72|579.12|581.49|578.89|0
1643788980000|2022-02-02 08:03:00|581.26|578.66|581.26|578.66|581.26|578.66|581.26|578.66|0
1643788990000|2022-02-02 08:03:10|581.49|578.89|581.15|578.55|581.49|578.89|581.15|578.55|0
1643789000000|2022-02-02 08:03:20|580.81|578.21|580.01|577.41|580.81|578.21|579.9|577.3|0
1643789010000|2022-02-02 08:03:30|579.67|577.07|579.44|576.84|579.67|577.07|579.44|576.84|0
1643789020000|2022-02-02 08:03:40|579.67|577.07|579.67|577.07|579.67|577.07|579.44|576.84|0
1643789030000|2022-02-02 08:03:50|579.55|576.95|579.55|576.95|579.55|576.95|579.55|576.95|0
1643789040000|2022-02-02 08:04:00|579.67|577.07|579.22|576.62|579.67|577.07|579.22|576.62|0
1643789050000|2022-02-02 08:04:10|579.67|577.07|578.87|576.27|579.67|577.07|578.87|576.27|0
1643789060000|2022-02-02 08:04:20|578.99|576.39|579.22|576.62|579.33|576.73|578.99|576.39|0
1643789070000|2022-02-02 08:04:30|578.99|576.39|578.99|576.39|579.22|576.62|578.99|576.39|0
1643789080000|2022-02-02 08:04:40|578.87|576.27|578.76|576.16|578.87|576.27|578.64|576.04|0
1643789090000|2022-02-02 08:04:50|578.99|576.39|578.99|576.39|578.99|576.39|578.76|576.16|0
1643789100000|2022-02-02 08:05:00|578.01|576.01|578.23|576.23|578.23|576.23|578.01|576.01|0
1643789110000|2022-02-02 08:05:10|578.34|576.34|577.78|575.78|578.34|576.34|577.78|575.78|0
1643789120000|2022-02-02 08:05:20|578.01|576.01|577.78|575.78|578.01|576.01|577.78|575.78|0
1643789130000|2022-02-02 08:05:30|577.89|575.89|577.78|575.78|578.01|576.01|577.78|575.78|0
1643789140000|2022-02-02 08:05:40|577.55|575.55|578.01|576.01|578.01|576.01|577.33|575.33|0
1643789150000|2022-02-02 08:05:50|578.23|576.23|578.23|576.23|578.34|576.34|578.23|576.23|0
1643789160000|2022-02-02 08:06:00|578.46|576.46|578.57|576.57|578.57|576.57|578.46|576.46|0
1643789170000|2022-02-02 08:06:10|578.8|576.8|579.83|577.83|579.83|577.83|578.8|576.8|0
1643789180000|2022-02-02 08:06:20|580.05|578.05|580.28|578.28|580.28|578.28|580.05|578.05|0
1643789190000|2022-02-02 08:06:30|580.05|578.05|580.28|578.28|580.28|578.28|580.05|578.05|0
1643789200000|2022-02-02 08:06:40|580.73|578.73|581.3|579.3|581.3|579.3|580.51|578.51|0
1643789210000|2022-02-02 08:06:50|581.07|579.07|580.28|578.28|581.07|579.07|580.28|578.28|0
1643789220000|2022-02-02 08:07:00|580.39|578.39|580.73|578.73|580.73|578.73|580.39|578.39|0
1643789230000|2022-02-02 08:07:10|580.51|578.51|580.73|578.73|580.96|578.96|580.51|578.51|0
1643789240000|2022-02-02 08:07:20|580.96|578.96|581.19|579.19|581.19|579.19|580.96|578.96|0
1643789250000|2022-02-02 08:07:30|581.07|579.07|580.73|578.73|581.19|579.19|580.73|578.73|0
1643789260000|2022-02-02 08:07:40|580.39|578.39|580.28|578.28|580.39|578.39|580.28|578.28|0
1643789270000|2022-02-02 08:07:50|580.39|578.39|580.05|578.05|580.39|578.39|580.05|578.05|0
1643789280000|2022-02-02 08:08:00|579.82|577.82|580.73|578.73|580.73|578.73|579.6|577.6|0
1643789290000|2022-02-02 08:08:10|580.51|578.51|580.05|578.05|580.51|578.51|580.05|578.05|0
1643789300000|2022-02-02 08:08:20|580.16|578.16|579.82|577.82|580.16|578.16|579.82|577.82|0
1643789310000|2022-02-02 08:08:30|579.6|577.6|579.71|577.71|579.82|577.82|579.6|577.6|0
1643789320000|2022-02-02 08:08:40|579.6|577.6|579.37|577.37|579.6|577.6|579.14|577.14|0
1643789330000|2022-02-02 08:08:50|579.25|577.25|579.25|577.25|579.25|577.25|579.14|577.14|0
1643789340000|2022-02-02 08:09:00|579.6|577.6|579.37|577.37|579.6|577.6|579.14|577.14|0
1643789350000|2022-02-02 08:09:10|579.6|577.6|581.3|579.3|581.3|579.3|579.6|577.6|0
1643789360000|2022-02-02 08:09:20|581.42|579.42|581.87|579.87|581.87|579.87|581.42|579.42|0
1643789370000|2022-02-02 08:09:30|581.64|579.64|580.96|578.96|581.64|579.64|580.96|578.96|0
1643789380000|2022-02-02 08:09:40|581.07|579.07|580.73|578.73|581.07|579.07|580.73|578.73|0
1643789390000|2022-02-02 08:09:50|580.84|578.84|580.73|578.73|580.96|578.96|580.73|578.73|0
1643789400000|2022-02-02 08:10:00|580.84|578.84|580.96|578.96|580.96|578.96|580.61|578.61|0
1643789410000|2022-02-02 08:10:10|580.61|578.61|580.84|578.84|580.84|578.84|580.61|578.61|0
1643789420000|2022-02-02 08:10:20|580.51|578.51|580.73|578.73|580.96|578.96|580.51|578.51|0
1643789430000|2022-02-02 08:10:30|580.61|578.61|580.51|578.51|580.61|578.61|580.51|578.51|0
1643789440000|2022-02-02 08:10:40|580.39|578.39|580.28|578.28|580.73|578.73|580.28|578.28|0
1643789450000|2022-02-02 08:10:50|580.5|578.5|580.73|578.73|580.73|578.73|580.28|578.28|0
1643789460000|2022-02-02 08:11:00|580.5|578.5|580.84|578.84|580.84|578.84|580.5|578.5|0
1643789470000|2022-02-02 08:11:10|581.3|579.3|581.64|579.64|581.75|579.75|581.3|579.3|0
1643789480000|2022-02-02 08:11:20|581.98|579.98|581.41|579.41|582.1|580.1|581.41|579.41|0
1643789490000|2022-02-02 08:11:30|580.96|578.96|581.19|579.19|581.19|579.19|580.96|578.96|0
1643789500000|2022-02-02 08:11:40|580.96|578.96|580.73|578.73|580.96|578.96|580.61|578.61|0
1643789510000|2022-02-02 08:11:50|580.61|578.61|580.5|578.5|580.73|578.73|580.5|578.5|0
1643789520000|2022-02-02 08:12:00|580.28|578.28|580.28|578.28|580.28|578.28|580.05|578.05|0
1643789530000|2022-02-02 08:12:10|580.39|578.39|580.5|578.5|580.5|578.5|580.05|578.05|0
1643789540000|2022-02-02 08:12:20|580.73|578.73|580.96|578.96|580.96|578.96|580.73|578.73|0
1643789550000|2022-02-02 08:12:30|580.84|578.84|580.84|578.84|580.84|578.84|580.84|578.84|0
1643789560000|2022-02-02 08:12:40|581.07|579.07|580.96|578.96|581.19|579.19|580.96|578.96|0
1643789570000|2022-02-02 08:12:50|580.84|578.84|580.5|578.5|580.84|578.84|580.39|578.39|0
1643789580000|2022-02-02 08:13:00|580.39|578.39|579.59|577.59|580.39|578.39|579.59|577.59|0
1643789590000|2022-02-02 08:13:10|579.37|577.37|579.37|577.37|579.59|577.59|579.14|577.14|0
1643789600000|2022-02-02 08:13:20|579.59|577.59|579.82|577.82|579.82|577.82|579.59|577.59|0
1643789610000|2022-02-02 08:13:30|579.7|577.7|579.59|577.59|579.7|577.7|579.59|577.59|0
1643789620000|2022-02-02 08:13:40|579.82|577.82|579.82|577.82|579.82|577.82|579.82|577.82|0
1643789630000|2022-02-02 08:13:50|580.05|578.05|580.05|578.05|580.05|578.05|579.82|577.82|0
1643789640000|2022-02-02 08:14:00|580.28|578.28|580.05|578.05|580.28|578.28|579.82|577.82|0
1643789650000|2022-02-02 08:14:10|579.82|577.82|579.82|577.82|579.82|577.82|579.82|577.82|0
1643789660000|2022-02-02 08:14:20|579.93|577.93|580.28|578.28|580.28|578.28|579.82|577.82|0
1643789670000|2022-02-02 08:14:30|580.5|578.5|580.5|578.5|580.5|578.5|580.38|578.38|0
1643789680000|2022-02-02 08:14:40|580.28|578.28|580.28|578.28|580.28|578.28|580.28|578.28|0
1643789690000|2022-02-02 08:14:50|580.38|578.38|580.73|578.73|580.73|578.73|580.38|578.38|0
1643789700000|2022-02-02 08:15:00|580.5|578.5|580.5|578.5|580.5|578.5|580.5|578.5|0
1643789710000|2022-02-02 08:15:10|580.73|578.73|580.5|578.5|580.73|578.73|580.5|578.5|0
1643789720000|2022-02-02 08:15:20|580.38|578.38|580.27|578.27|580.38|578.38|580.27|578.27|0
1643789730000|2022-02-02 08:15:30|580.5|578.5|580.5|578.5|580.5|578.5|580.38|578.38|0
1643789740000|2022-02-02 08:15:40|580.73|578.73|580.38|578.38|580.73|578.73|580.27|578.27|0
1643789750000|2022-02-02 08:15:50|580.5|578.5|580.96|578.96|580.96|578.96|580.5|578.5|0
1643789760000|2022-02-02 08:16:00|580.38|578.38|579.82|577.82|580.38|578.38|579.82|577.82|0
1643789770000|2022-02-02 08:16:10|579.7|577.7|579.93|577.93|579.93|577.93|579.7|577.7|0
1643789780000|2022-02-02 08:16:20|579.82|577.82|579.82|577.82|579.82|577.82|579.82|577.82|0
1643789790000|2022-02-02 08:16:30|580.27|578.27|580.16|578.16|580.27|578.27|580.16|578.16|0
1643789800000|2022-02-02 08:16:40|580.05|578.05|580.05|578.05|580.05|578.05|580.05|578.05|0
1643789810000|2022-02-02 08:16:50|579.93|577.93|579.59|577.59|579.93|577.93|579.59|577.59|0
1643789820000|2022-02-02 08:17:00|579.47|577.47|579.36|577.36|579.47|577.47|579.36|577.36|0
1643789830000|2022-02-02 08:17:10|579.47|577.47|579.82|577.82|579.82|577.82|579.47|577.47|0
1643789840000|2022-02-02 08:17:20|579.59|577.59|579.36|577.36|579.59|577.59|578.91|576.91|0
1643789850000|2022-02-02 08:17:30|579.59|577.59|579.36|577.36|579.59|577.59|579.36|577.36|0
1643789860000|2022-02-02 08:17:40|579.47|577.47|579.36|577.36|579.47|577.47|579.14|577.14|0
1643789870000|2022-02-02 08:17:50|579.47|577.47|579.14|577.14|579.59|577.59|579.14|577.14|0
1643789880000|2022-02-02 08:18:00|578.91|576.91|578.91|576.91|579.14|577.14|578.91|576.91|0
1643789890000|2022-02-02 08:18:10|578.79|576.79|578.91|576.91|578.91|576.91|578.79|576.79|0
1643789900000|2022-02-02 08:18:20|579.14|577.14|579.14|577.14|579.36|577.36|579.02|577.02|0
1643789910000|2022-02-02 08:18:30|579.02|577.02|579.24|577.24|579.24|577.24|579.02|577.02|0
1643789920000|2022-02-02 08:18:40|579.36|577.36|579.59|577.59|579.59|577.59|579.36|577.36|0
1643789930000|2022-02-02 08:18:50|579.36|577.36|578.68|576.68|579.36|577.36|578.68|576.68|0
1643789940000|2022-02-02 08:19:00|578.79|576.79|578.45|576.45|578.79|576.79|578.45|576.45|0
1643789950000|2022-02-02 08:19:10|578.23|576.23|578|576|578.23|576.23|578|576|0
1643789960000|2022-02-02 08:19:20|577.77|575.77|578|576|578|576|577.77|575.77|0
1643789970000|2022-02-02 08:19:30|577.77|575.77|578|576|578|576|577.77|575.77|0
1643789980000|2022-02-02 08:19:40|577.77|575.77|577.77|575.77|577.77|575.77|577.54|575.54|0
1643789990000|2022-02-02 08:19:50|577.88|575.88|578|576|578|576|577.88|575.88|0
1643790000000|2022-02-02 08:20:00|578.23|576.23|578.23|576.23|578.23|576.23|578|576|0
1643790010000|2022-02-02 08:20:10|578.91|576.91|578.91|576.91|578.91|576.91|578.68|576.68|0
1643790020000|2022-02-02 08:20:20|579.13|577.13|579.13|577.13|579.13|577.13|579.13|577.13|0
1643790030000|2022-02-02 08:20:30|578.91|576.91|579.24|577.24|579.24|577.24|578.91|576.91|0
1643790040000|2022-02-02 08:20:40|579.59|577.59|580.27|578.27|580.27|578.27|579.59|577.59|0
1643790050000|2022-02-02 08:20:50|580.15|578.15|580.38|578.38|580.38|578.38|580.15|578.15|0
1643790060000|2022-02-02 08:21:00|580.27|578.27|580.5|578.5|580.5|578.5|580.15|578.15|0
1643790070000|2022-02-02 08:21:10|580.73|578.73|580.5|578.5|580.73|578.73|580.5|578.5|0
1643790080000|2022-02-02 08:21:20|580.27|578.27|580.38|578.38|580.38|578.38|580.27|578.27|0
1643790090000|2022-02-02 08:21:30|580.27|578.27|580.15|578.15|580.27|578.27|580.15|578.15|0
1643790100000|2022-02-02 08:21:40|580.38|578.38|580.73|578.73|580.73|578.73|580.38|578.38|0
1643790110000|2022-02-02 08:21:50|580.61|578.61|580.5|578.5|580.61|578.61|580.27|578.27|0
1643790120000|2022-02-02 08:22:00|580.27|578.27|580.04|578.04|580.27|578.27|580.04|578.04|0
1643790130000|2022-02-02 08:22:10|580.27|578.27|580.15|578.15|580.27|578.27|580.04|578.04|0
1643790140000|2022-02-02 08:22:20|580.27|578.27|580.5|578.5|580.5|578.5|580.27|578.27|0
1643790150000|2022-02-02 08:22:30|580.73|578.73|580.73|578.73|580.95|578.95|580.73|578.73|0
1643790160000|2022-02-02 08:22:40|580.61|578.61|580.5|578.5|580.61|578.61|580.5|578.5|0
1643790170000|2022-02-02 08:22:50|580.73|578.73|580.95|578.95|580.95|578.95|580.73|578.73|0
1643790180000|2022-02-02 08:23:00|580.83|578.83|581.64|579.64|581.64|579.64|580.83|578.83|0
1643790190000|2022-02-02 08:23:10|581.86|579.86|581.52|579.52|581.86|579.86|581.52|579.52|0
1643790200000|2022-02-02 08:23:20|581.74|579.74|581.64|579.64|581.74|579.74|581.64|579.64|0
1643790210000|2022-02-02 08:23:30|581.74|579.74|581.86|579.86|581.86|579.86|581.74|579.74|0
1643790220000|2022-02-02 08:23:40|582.09|580.09|581.74|579.74|582.09|580.09|581.74|579.74|0
1643790230000|2022-02-02 08:23:50|581.86|579.86|581.18|579.18|581.86|579.86|581.18|579.18|0
1643790240000|2022-02-02 08:24:00|581.41|579.41|580.95|578.95|581.41|579.41|580.95|578.95|0
1643790250000|2022-02-02 08:24:10|580.83|578.83|580.83|578.83|580.95|578.95|580.72|578.72|0
1643790260000|2022-02-02 08:24:20|580.95|578.95|580.95|578.95|581.41|579.41|580.95|578.95|0
1643790270000|2022-02-02 08:24:30|580.83|578.83|581.06|579.06|581.06|579.06|580.61|578.61|0
1643790280000|2022-02-02 08:24:40|580.95|578.95|580.15|578.15|580.95|578.95|580.15|578.15|0
1643790290000|2022-02-02 08:24:50|580.5|578.5|580.27|578.27|580.5|578.5|580.27|578.27|0
1643790300000|2022-02-02 08:25:00|580.38|578.38|580.5|578.5|580.5|578.5|580.38|578.38|0
1643790320000|2022-02-02 08:25:20|580.61|578.61|580.27|578.27|580.61|578.61|580.27|578.27|0
1643790330000|2022-02-02 08:25:30|580.5|578.5|580.15|578.15|580.72|578.72|580.15|578.15|0
1643790340000|2022-02-02 08:25:40|580.5|578.5|580.38|578.38|580.5|578.5|580.38|578.38|0
1643790350000|2022-02-02 08:25:50|580.5|578.5|580.61|578.61|580.61|578.61|580.5|578.5|0
1643790360000|2022-02-02 08:26:00|580.72|578.72|580.72|578.72|580.72|578.72|580.61|578.61|0
1643790370000|2022-02-02 08:26:10|580.95|578.95|581.41|579.41|581.41|579.41|580.95|578.95|0
1643790380000|2022-02-02 08:26:20|581.86|579.86|581.74|579.74|581.86|579.86|581.74|579.74|0
1643790390000|2022-02-02 08:26:30|581.86|579.86|582.09|580.09|582.09|580.09|581.86|579.86|0
1643790400000|2022-02-02 08:26:40|582.32|580.32|581.86|579.86|582.32|580.32|581.86|579.86|0
1643790410000|2022-02-02 08:26:50|582.09|580.09|582.09|580.09|582.09|580.09|581.97|579.97|0
1643790420000|2022-02-02 08:27:00|581.86|579.86|582.09|580.09|582.09|580.09|581.86|579.86|0
1643790430000|2022-02-02 08:27:10|581.86|579.86|581.41|579.41|581.86|579.86|581.41|579.41|0
1643790450000|2022-02-02 08:27:30|581.51|579.51|581.86|579.86|581.86|579.86|581.41|579.41|0
1643790460000|2022-02-02 08:27:40|581.97|579.97|581.41|579.41|581.97|579.97|581.41|579.41|0
1643790470000|2022-02-02 08:27:50|581.63|579.63|581.18|579.18|581.63|579.63|581.18|579.18|0
1643790480000|2022-02-02 08:28:00|580.95|578.95|580.27|578.27|581.18|579.18|580.27|578.27|0
1643790490000|2022-02-02 08:28:10|580.49|578.49|580.72|578.72|580.72|578.72|580.49|578.49|0
1643790500000|2022-02-02 08:28:20|580.83|578.83|580.49|578.49|580.83|578.83|580.49|578.49|0
1643790510000|2022-02-02 08:28:30|580.27|578.27|580.27|578.27|580.6|578.6|580.27|578.27|0
1643790520000|2022-02-02 08:28:40|580.38|578.38|580.6|578.6|580.6|578.6|580.27|578.27|0
1643790530000|2022-02-02 08:28:50|580.72|578.72|580.15|578.15|580.72|578.72|580.15|578.15|0
1643790540000|2022-02-02 08:29:00|580.27|578.27|579.36|577.36|580.27|578.27|579.36|577.36|0
1643790550000|2022-02-02 08:29:10|579.13|577.13|579.24|577.24|579.24|577.24|579.13|577.13|0
1643790560000|2022-02-02 08:29:20|579.13|577.13|579.13|577.13|579.36|577.36|579.13|577.13|0
1643790570000|2022-02-02 08:29:30|579.36|577.36|579.13|577.13|579.36|577.36|579.13|577.13|0
1643790580000|2022-02-02 08:29:40|579.24|577.24|579.36|577.36|579.36|577.36|579.24|577.24|0
1643790590000|2022-02-02 08:29:50|579.24|577.24|579.24|577.24|579.24|577.24|579.13|577.13|0
1643790600000|2022-02-02 08:30:00|578.67|576.67|579.24|577.24|579.36|577.36|578.67|576.67|0
1643790610000|2022-02-02 08:30:10|579.36|577.36|578.1|576.1|579.36|577.36|578.1|576.1|0
1643790620000|2022-02-02 08:30:20|578.22|576.22|578.45|576.45|578.45|576.45|578.22|576.22|0
1643790630000|2022-02-02 08:30:30|578.56|576.56|578.33|576.33|578.56|576.56|578.22|576.22|0
1643790640000|2022-02-02 08:30:40|578.45|576.45|578.67|576.67|578.67|576.67|578.45|576.45|0
1643790650000|2022-02-02 08:30:50|578.78|576.78|578.45|576.45|578.78|576.78|578.45|576.45|0
1643790660000|2022-02-02 08:31:00|578.67|576.67|578.67|576.67|578.67|576.67|578.67|576.67|0
1643790670000|2022-02-02 08:31:10|579.24|577.24|579.13|577.13|579.24|577.24|578.9|576.9|0
1643790690000|2022-02-02 08:31:30|578.9|576.9|578.9|576.9|578.9|576.9|578.9|576.9|0
1643790700000|2022-02-02 08:31:40|579.13|577.13|579.36|577.36|579.58|577.58|579.13|577.13|0
1643790710000|2022-02-02 08:31:50|579.13|577.13|579.13|577.13|579.13|577.13|579.13|577.13|0
1643790720000|2022-02-02 08:32:00|579.58|577.58|579.58|577.58|579.58|577.58|579.58|577.58|0
1643790730000|2022-02-02 08:32:10|579.36|577.36|579.36|577.36|579.36|577.36|579.13|577.13|0
1643790740000|2022-02-02 08:32:20|579.58|577.58|580.49|578.49|580.49|578.49|579.58|577.58|0
1643790750000|2022-02-02 08:32:30|580.37|578.37|580.26|578.26|580.49|578.49|580.26|578.26|0
1643790760000|2022-02-02 08:32:40|580.37|578.37|579.92|577.92|580.37|578.37|579.81|577.81|0
1643790770000|2022-02-02 08:32:50|580.04|578.04|579.81|577.81|580.04|578.04|579.81|577.81|0
1643790780000|2022-02-02 08:33:00|579.35|577.35|579.01|577.01|579.35|577.35|579.01|577.01|0
1643790790000|2022-02-02 08:33:10|579.13|577.13|579.13|577.13|579.13|577.13|579.01|577.01|0
1643790800000|2022-02-02 08:33:20|578.9|576.9|579.13|577.13|579.35|577.35|578.9|576.9|0
1643790810000|2022-02-02 08:33:30|578.9|576.9|579.01|577.01|579.01|577.01|578.9|576.9|0
1643790820000|2022-02-02 08:33:40|579.35|577.35|579.58|577.58|579.58|577.58|579.35|577.35|0
1643790830000|2022-02-02 08:33:50|579.35|577.35|579.35|577.35|579.35|577.35|579.35|577.35|0
1643790840000|2022-02-02 08:34:00|579.13|577.13|578.9|576.9|579.13|577.13|578.9|576.9|0
1643790850000|2022-02-02 08:34:10|579.01|577.01|579.13|577.13|579.35|577.35|579.01|577.01|0
1643790860000|2022-02-02 08:34:20|578.67|576.67|578.67|576.67|578.67|576.67|578.67|576.67|0
1643790870000|2022-02-02 08:34:30|578.55|576.55|578.67|576.67|578.67|576.67|578.44|576.44|0
1643790880000|2022-02-02 08:34:40|578.44|576.44|578.44|576.44|578.44|576.44|578.44|576.44|0
1643790890000|2022-02-02 08:34:50|578.33|576.33|578.1|576.1|578.33|576.33|577.99|575.99|0
1643790900000|2022-02-02 08:35:00|578.22|576.22|577.87|575.87|578.22|576.22|577.87|575.87|0
1643790910000|2022-02-02 08:35:10|577.76|575.76|577.87|575.87|577.99|575.99|577.76|575.76|0
1643790920000|2022-02-02 08:35:20|577.99|575.99|577.76|575.76|577.99|575.99|577.76|575.76|0
1643790930000|2022-02-02 08:35:30|578.22|576.22|578.67|576.67|578.67|576.67|578.22|576.22|0
1643790940000|2022-02-02 08:35:40|578.22|576.22|578.67|576.67|578.67|576.67|578.22|576.22|0
1643790950000|2022-02-02 08:35:50|578.44|576.44|578.44|576.44|578.44|576.44|578.44|576.44|0
1643790960000|2022-02-02 08:36:00|578.33|576.33|578.55|576.55|578.55|576.55|578.22|576.22|0
1643790970000|2022-02-02 08:36:10|578.67|576.67|578.9|576.9|578.9|576.9|578.33|576.33|0
1643790980000|2022-02-02 08:36:20|579.13|577.13|578.9|576.9|579.13|577.13|578.9|576.9|0
1643790990000|2022-02-02 08:36:30|579.01|577.01|579.13|577.13|579.13|577.13|578.78|576.78|0
1643791000000|2022-02-02 08:36:40|578.9|576.9|578.9|576.9|579.13|577.13|578.9|576.9|0
1643791010000|2022-02-02 08:36:50|578.67|576.67|578.67|576.67|578.67|576.67|578.44|576.44|0
1643791020000|2022-02-02 08:37:00|578.9|576.9|578.44|576.44|578.9|576.9|578.44|576.44|0
1643791030000|2022-02-02 08:37:10|578.32|576.32|578.9|576.9|578.9|576.9|578.32|576.32|0
1643791050000|2022-02-02 08:37:30|579.12|577.12|578.9|576.9|579.12|577.12|578.67|576.67|0
1643791060000|2022-02-02 08:37:40|579.01|577.01|579.12|577.12|579.12|577.12|578.9|576.9|0
1643791070000|2022-02-02 08:37:50|579.46|577.46|579.81|577.81|580.03|578.03|579.46|577.46|0
1643791080000|2022-02-02 08:38:00|579.58|577.58|579.35|577.35|579.58|577.58|579.35|577.35|0
1643791090000|2022-02-02 08:38:10|579.12|577.12|578.44|576.44|579.12|577.12|578.44|576.44|0
1643791100000|2022-02-02 08:38:20|577.87|575.87|577.76|575.76|577.87|575.87|577.53|575.53|0
1643791110000|2022-02-02 08:38:30|577.87|575.87|577.99|575.99|577.99|575.99|577.76|575.76|0
1643791120000|2022-02-02 08:38:40|577.87|575.87|578.21|576.21|578.21|576.21|577.87|575.87|0
1643791130000|2022-02-02 08:38:50|577.99|575.99|578.55|576.55|578.55|576.55|577.99|575.99|0
1643791140000|2022-02-02 08:39:00|578.32|576.32|578.21|576.21|578.32|576.32|578.21|576.21|0
1643791150000|2022-02-02 08:39:10|578.44|576.44|578.32|576.32|578.44|576.44|578.32|576.32|0
1643791160000|2022-02-02 08:39:20|578.1|576.1|577.99|575.99|578.32|576.32|577.99|575.99|0
1643791170000|2022-02-02 08:39:30|577.87|575.87|577.53|575.53|577.87|575.87|577.3|575.3|0
1643791180000|2022-02-02 08:39:40|577.3|575.3|577.41|575.41|577.41|575.41|577.08|575.08|0
1643791190000|2022-02-02 08:39:50|577.08|575.08|576.51|574.51|577.08|575.08|576.51|574.51|0
1643791200000|2022-02-02 08:40:00|576.4|574.4|576.4|574.4|576.73|574.73|576.4|574.4|0
1643791210000|2022-02-02 08:40:10|576.62|574.62|576.62|574.62|576.62|574.62|576.62|574.62|0
1643791220000|2022-02-02 08:40:20|576.85|574.85|576.28|574.28|576.85|574.85|576.28|574.28|0
1643791230000|2022-02-02 08:40:30|576.17|574.17|576.17|574.17|576.4|574.4|576.17|574.17|0
1643791240000|2022-02-02 08:40:40|576.62|574.62|576.62|574.62|576.73|574.73|576.62|574.62|0
1643791250000|2022-02-02 08:40:50|576.5|574.5|576.4|574.4|576.5|574.5|576.4|574.4|0
1643791260000|2022-02-02 08:41:00|576.5|574.5|576.17|574.17|576.5|574.5|576.17|574.17|0
1643791270000|2022-02-02 08:41:10|576.05|574.05|576.28|574.28|576.28|574.28|576.05|574.05|0
1643791280000|2022-02-02 08:41:20|576.4|574.4|576.62|574.62|576.85|574.85|576.4|574.4|0
1643791290000|2022-02-02 08:41:30|576.5|574.5|576.4|574.4|576.5|574.5|576.4|574.4|0
1643791300000|2022-02-02 08:41:40|576.5|574.5|576.4|574.4|576.5|574.5|576.4|574.4|0
1643791310000|2022-02-02 08:41:50|576.39|574.39|576.39|574.39|576.39|574.39|576.39|574.39|0
1643791320000|2022-02-02 08:42:00|576.62|574.62|576.39|574.39|576.62|574.62|576.39|574.39|0
1643791330000|2022-02-02 08:42:10|576.5|574.5|576.17|574.17|576.5|574.5|576.17|574.17|0
1643791340000|2022-02-02 08:42:20|575.94|573.94|576.39|574.39|576.39|574.39|575.94|573.94|0
1643791350000|2022-02-02 08:42:30|577.3|575.3|576.39|574.39|577.3|575.3|576.28|574.28|0
1643791360000|2022-02-02 08:42:40|576.5|574.5|576.17|574.17|576.5|574.5|576.17|574.17|0
1643791370000|2022-02-02 08:42:50|576.05|574.05|576.62|574.62|576.62|574.62|576.05|574.05|0
1643791380000|2022-02-02 08:43:00|576.39|574.39|576.39|574.39|576.5|574.5|576.39|574.39|0
1643791390000|2022-02-02 08:43:10|576.62|574.62|576.62|574.62|576.62|574.62|576.62|574.62|0
1643791400000|2022-02-02 08:43:20|576.85|574.85|577.3|575.3|577.3|575.3|576.85|574.85|0
1643791410000|2022-02-02 08:43:30|577.08|575.08|577.53|575.53|577.53|575.53|577.08|575.08|0
1643791420000|2022-02-02 08:43:40|577.41|575.41|577.64|575.64|577.64|575.64|577.3|575.3|0
1643791430000|2022-02-02 08:43:50|577.76|575.76|577.64|575.64|577.76|575.76|577.64|575.64|0
1643791440000|2022-02-02 08:44:00|577.53|575.53|577.76|575.76|577.76|575.76|577.41|575.41|0
1643791450000|2022-02-02 08:44:10|578.21|576.21|577.98|575.98|578.21|576.21|577.98|575.98|0
1643791460000|2022-02-02 08:44:20|577.76|575.76|577.07|575.07|577.76|575.76|577.07|575.07|0
1643791470000|2022-02-02 08:44:30|577.3|575.3|577.07|575.07|577.3|575.3|577.07|575.07|0
1643791480000|2022-02-02 08:44:40|576.96|574.96|576.85|574.85|576.96|574.96|576.85|574.85|0
1643791490000|2022-02-02 08:44:50|577.07|575.07|577.07|575.07|577.07|575.07|577.07|575.07|0
1643791500000|2022-02-02 08:45:00|577.3|575.3|576.96|574.96|577.3|575.3|576.96|574.96|0
1643791510000|2022-02-02 08:45:10|576.85|574.85|576.62|574.62|576.85|574.85|576.62|574.62|0
1643791520000|2022-02-02 08:45:20|576.39|574.39|576.17|574.17|576.39|574.39|576.17|574.17|0
1643791530000|2022-02-02 08:45:30|576.39|574.39|577.07|575.07|577.07|575.07|576.39|574.39|0
1643791540000|2022-02-02 08:45:40|576.85|574.85|577.3|575.3|577.3|575.3|576.62|574.62|0
1643791550000|2022-02-02 08:45:50|576.85|574.85|577.07|575.07|577.07|575.07|576.85|574.85|0
1643791560000|2022-02-02 08:46:00|577.41|575.41|577.98|575.98|577.98|575.98|577.41|575.41|0
1643791570000|2022-02-02 08:46:10|577.3|575.3|577.18|575.18|577.3|575.3|577.07|575.07|0
1643791580000|2022-02-02 08:46:20|577.07|575.07|577.07|575.07|577.07|575.07|577.07|575.07|0
1643791590000|2022-02-02 08:46:30|577.3|575.3|577.3|575.3|577.3|575.3|577.3|575.3|0
1643791600000|2022-02-02 08:46:40|577.07|575.07|576.62|574.62|577.07|575.07|576.62|574.62|0
1643791610000|2022-02-02 08:46:50|576.39|574.39|576.73|574.73|576.85|574.85|576.39|574.39|0
1643791620000|2022-02-02 08:47:00|576.62|574.62|576.85|574.85|576.85|574.85|576.62|574.62|0
1643791630000|2022-02-02 08:47:10|576.73|574.73|576.62|574.62|576.85|574.85|576.62|574.62|0
1643791640000|2022-02-02 08:47:20|576.39|574.39|576.16|574.16|576.39|574.39|576.16|574.16|0
1643791650000|2022-02-02 08:47:30|575.94|573.94|576.16|574.16|576.27|574.27|575.94|573.94|0
1643791660000|2022-02-02 08:47:40|576.27|574.27|576.39|574.39|576.39|574.39|576.27|574.27|0
1643791670000|2022-02-02 08:47:50|576.62|574.62|576.62|574.62|576.62|574.62|576.62|574.62|0
1643791680000|2022-02-02 08:48:00|576.39|574.39|576.39|574.39|576.5|574.5|576.39|574.39|0
1643791690000|2022-02-02 08:48:10|576.5|574.5|576.62|574.62|576.62|574.62|576.5|574.5|0
1643791700000|2022-02-02 08:48:20|576.85|574.85|576.39|574.39|576.85|574.85|576.39|574.39|0
1643791710000|2022-02-02 08:48:30|576.62|574.62|576.5|574.5|576.62|574.62|576.5|574.5|0
1643791720000|2022-02-02 08:48:40|576.39|574.39|575.94|573.94|576.5|574.5|575.94|573.94|0
1643791730000|2022-02-02 08:48:50|576.16|574.16|576.39|574.39|576.39|574.39|576.16|574.16|0
1643791740000|2022-02-02 08:49:00|576.16|574.16|575.94|573.94|576.16|574.16|575.94|573.94|0
1643791750000|2022-02-02 08:49:10|576.16|574.16|576.16|574.16|576.16|574.16|576.16|574.16|0
1643791760000|2022-02-02 08:49:20|575.48|573.48|575.48|573.48|575.48|573.48|575.26|573.26|0
1643791770000|2022-02-02 08:49:30|575.26|573.26|575.26|573.26|575.26|573.26|575.26|573.26|0
1643791780000|2022-02-02 08:49:40|575.25|573.25|575.25|573.25|575.25|573.25|574.8|572.8|0
1643791790000|2022-02-02 08:49:50|575.03|573.03|574.8|572.8|575.03|573.03|574.8|572.8|0
1643791800000|2022-02-02 08:50:00|574.35|572.35|574.12|572.12|574.35|572.35|574.12|572.12|0
1643791810000|2022-02-02 08:50:10|574.35|572.35|574.57|572.57|574.57|572.57|574.23|572.23|0
1643791820000|2022-02-02 08:50:20|574.8|572.8|574.57|572.57|574.8|572.8|574.57|572.57|0
1643791830000|2022-02-02 08:50:30|574.68|572.68|574.57|572.57|574.8|572.8|574.57|572.57|0
1643791840000|2022-02-02 08:50:40|574.8|572.8|575.03|573.03|575.03|573.03|574.8|572.8|0
1643791860000|2022-02-02 08:51:00|574.8|572.8|574.8|572.8|574.8|572.8|574.8|572.8|0
1643791870000|2022-02-02 08:51:10|574.35|572.35|574.57|572.57|574.57|572.57|574.35|572.35|0
1643791880000|2022-02-02 08:51:20|574.35|572.35|573.67|571.67|574.35|572.35|573.67|571.67|0
1643791890000|2022-02-02 08:51:30|573.44|571.44|574.12|572.12|574.12|572.12|573.44|571.44|0
1643791900000|2022-02-02 08:51:40|574.8|572.8|574.8|572.8|574.8|572.8|574.57|572.57|0
1643791910000|2022-02-02 08:51:50|575.03|573.03|575.03|573.03|575.03|573.03|575.03|573.03|0
1643791920000|2022-02-02 08:52:00|574.8|572.8|575.03|573.03|575.03|573.03|574.8|572.8|0
1643791930000|2022-02-02 08:52:10|575.48|573.48|576.39|574.39|576.39|574.39|575.48|573.48|0
1643791940000|2022-02-02 08:52:20|576.62|574.62|576.84|574.84|576.95|574.95|576.62|574.62|0
1643791950000|2022-02-02 08:52:30|577.3|575.3|578.21|576.21|578.21|576.21|577.3|575.3|0
1643791960000|2022-02-02 08:52:40|577.98|575.98|578.21|576.21|578.21|576.21|577.98|575.98|0
1643791970000|2022-02-02 08:52:50|578.66|576.66|578.66|576.66|579.12|577.12|578.66|576.66|0
1643791980000|2022-02-02 08:53:00|578.21|576.21|577.98|575.98|578.43|576.43|577.98|575.98|0
1643791990000|2022-02-02 08:53:10|577.63|575.63|577.75|575.75|577.75|575.75|577.63|575.63|0
1643792000000|2022-02-02 08:53:20|577.98|575.98|577.86|575.86|577.98|575.98|577.75|575.75|0
1643792010000|2022-02-02 08:53:30|577.75|575.75|577.63|575.63|577.75|575.75|577.63|575.63|0
1643792020000|2022-02-02 08:53:40|577.75|575.75|577.63|575.63|577.75|575.75|577.52|575.52|0
1643792030000|2022-02-02 08:53:50|577.52|575.52|577.3|575.3|577.52|575.52|577.3|575.3|0
1643792040000|2022-02-02 08:54:00|577.52|575.52|577.3|575.3|577.52|575.52|577.3|575.3|0
1643792050000|2022-02-02 08:54:10|577.41|575.41|577.41|575.41|577.41|575.41|577.41|575.41|0
1643792060000|2022-02-02 08:54:20|576.84|574.84|576.61|574.61|576.84|574.84|576.39|574.39|0
1643792070000|2022-02-02 08:54:30|576.84|574.84|576.61|574.61|576.84|574.84|576.61|574.61|0
1643792080000|2022-02-02 08:54:40|576.84|574.84|576.84|574.84|576.84|574.84|576.84|574.84|0
1643792090000|2022-02-02 08:54:50|576.72|574.72|576.84|574.84|576.84|574.84|576.72|574.72|0
1643792100000|2022-02-02 08:55:00|575.36|573.36|575.36|573.36|575.48|573.48|575.36|573.36|0
1643792110000|2022-02-02 08:55:10|575.48|573.48|575.48|573.48|575.71|573.71|575.48|573.48|0
1643792120000|2022-02-02 08:55:20|576.04|574.04|576.04|574.04|576.04|574.04|575.93|573.93|0
1643792130000|2022-02-02 08:55:30|576.16|574.16|575.25|573.25|576.16|574.16|575.25|573.25|0
1643792140000|2022-02-02 08:55:40|575.36|573.36|575.48|573.48|575.48|573.48|575.25|573.25|0
1643792150000|2022-02-02 08:55:50|575.25|573.25|575.25|573.25|575.25|573.25|575.25|573.25|0
1643792160000|2022-02-02 08:56:00|575.48|573.48|575.71|573.71|575.71|573.71|575.48|573.48|0
1643792170000|2022-02-02 08:56:10|575.93|573.93|575.93|573.93|575.93|573.93|575.93|573.93|0
1643792180000|2022-02-02 08:56:20|576.16|574.16|576.39|574.39|576.61|574.61|576.16|574.16|0
1643792190000|2022-02-02 08:56:30|576.16|574.16|576.16|574.16|576.16|574.16|576.16|574.16|0
1643792200000|2022-02-02 08:56:40|576.39|574.39|576.39|574.39|576.5|574.5|576.39|574.39|0
1643792210000|2022-02-02 08:56:50|576.16|574.16|576.39|574.39|576.39|574.39|576.16|574.16|0
1643792220000|2022-02-02 08:57:00|576.49|574.49|576.61|574.61|576.61|574.61|576.49|574.49|0
1643792230000|2022-02-02 08:57:10|576.16|574.16|576.16|574.16|576.16|574.16|576.16|574.16|0
1643792240000|2022-02-02 08:57:20|575.93|573.93|575.7|573.7|575.93|573.93|575.48|573.48|0
1643792250000|2022-02-02 08:57:30|575.59|573.59|575.25|573.25|575.59|573.59|575.25|573.25|0
1643792260000|2022-02-02 08:57:40|575.48|573.48|575.36|573.36|575.48|573.48|575.36|573.36|0
1643792270000|2022-02-02 08:57:50|575.7|573.7|575.48|573.48|575.7|573.7|575.48|573.48|0
1643792280000|2022-02-02 08:58:00|575.93|573.93|576.04|574.04|576.04|574.04|575.93|573.93|0
1643792290000|2022-02-02 08:58:10|575.7|573.7|575.93|573.93|576.16|574.16|575.7|573.7|0
1643792300000|2022-02-02 08:58:20|575.81|573.81|575.93|573.93|576.16|574.16|575.81|573.81|0
1643792310000|2022-02-02 08:58:30|575.81|573.81|575.93|573.93|576.04|574.04|575.81|573.81|0
1643792320000|2022-02-02 08:58:40|575.81|573.81|575.7|573.7|575.81|573.81|575.7|573.7|0
1643792330000|2022-02-02 08:58:50|575.81|573.81|576.16|574.16|576.16|574.16|575.81|573.81|0
1643792340000|2022-02-02 08:59:00|576.27|574.27|576.16|574.16|576.38|574.38|576.16|574.16|0
1643792350000|2022-02-02 08:59:10|576.04|574.04|576.16|574.16|576.16|574.16|576.04|574.04|0
1643792360000|2022-02-02 08:59:20|576.49|574.49|575.93|573.93|576.49|574.49|575.93|573.93|0
1643792370000|2022-02-02 08:59:30|576.16|574.16|576.49|574.49|576.49|574.49|576.16|574.16|0
1643792380000|2022-02-02 08:59:40|576.61|574.61|576.84|574.84|576.84|574.84|576.49|574.49|0
1643792390000|2022-02-02 08:59:50|576.38|574.38|576.61|574.61|576.61|574.61|576.38|574.38|0
1643792400000|2022-02-02 09:00:00|576.38|574.38|577.17|575.17|577.17|575.17|576.38|574.38|0
1643792410000|2022-02-02 09:00:10|576.84|574.84|575.93|573.93|577.07|575.07|575.93|573.93|0
1643792420000|2022-02-02 09:00:20|576.38|574.38|577.17|575.17|577.17|575.17|576.38|574.38|0
1643792430000|2022-02-02 09:00:30|577.07|575.07|576.72|574.72|577.07|575.07|576.72|574.72|0
1643792440000|2022-02-02 09:00:40|576.61|574.61|576.61|574.61|576.61|574.61|576.49|574.49|0
1643792450000|2022-02-02 09:00:50|576.72|574.72|576.84|574.84|577.07|575.07|576.72|574.72|0
1643792460000|2022-02-02 09:01:00|577.07|575.07|577.75|575.75|577.75|575.75|577.07|575.07|0
1643792470000|2022-02-02 09:01:10|578.08|576.08|578.43|576.43|578.43|576.43|578.08|576.08|0
1643792480000|2022-02-02 09:01:20|578.2|576.2|578.2|576.2|578.43|576.43|578.2|576.2|0
1643792490000|2022-02-02 09:01:30|578.66|576.66|578.66|576.66|578.66|576.66|578.54|576.54|0
1643792500000|2022-02-02 09:01:40|578.31|576.31|578.66|576.66|578.66|576.66|578.31|576.31|0
1643792510000|2022-02-02 09:01:50|578.88|576.88|579.11|577.11|579.11|577.11|578.88|576.88|0
1643792520000|2022-02-02 09:02:00|579.34|577.34|579.79|577.79|579.79|577.79|579.34|577.34|0
1643792530000|2022-02-02 09:02:10|580.02|578.02|580.02|578.02|580.02|578.02|580.02|578.02|0
1643792540000|2022-02-02 09:02:20|579.79|577.79|579.79|577.79|579.79|577.79|579.79|577.79|0
1643792550000|2022-02-02 09:02:30|579.56|577.56|579.56|577.56|579.56|577.56|579.56|577.56|0
1643792560000|2022-02-02 09:02:40|579.11|577.11|578.65|576.65|579.11|577.11|578.65|576.65|0
1643792570000|2022-02-02 09:02:50|578.88|576.88|579.56|577.56|579.56|577.56|578.88|576.88|0
1643792580000|2022-02-02 09:03:00|579.34|577.34|579.79|577.79|579.79|577.79|579.34|577.34|0
1643792590000|2022-02-02 09:03:10|579.9|577.9|580.02|578.02|580.02|578.02|579.9|577.9|0
1643792600000|2022-02-02 09:03:20|580.13|578.13|580.13|578.13|580.13|578.13|580.13|578.13|0
1643792610000|2022-02-02 09:03:30|580.7|578.7|580.93|578.93|580.93|578.93|580.7|578.7|0
1643792620000|2022-02-02 09:03:40|581.16|579.16|580.81|578.81|581.16|579.16|580.81|578.81|0
1643792630000|2022-02-02 09:03:50|580.47|578.47|580.7|578.7|580.7|578.7|580.25|578.25|0
1643792640000|2022-02-02 09:04:00|580.81|578.81|580.7|578.7|580.93|578.93|580.7|578.7|0
1643792650000|2022-02-02 09:04:10|580.47|578.47|580.47|578.47|580.47|578.47|580.47|578.47|0
1643792660000|2022-02-02 09:04:20|580.58|578.58|580.7|578.7|580.7|578.7|580.47|578.47|0
1643792670000|2022-02-02 09:04:30|580.47|578.47|580.58|578.58|580.58|578.58|580.47|578.47|0
1643792680000|2022-02-02 09:04:40|580.7|578.7|580.93|578.93|580.93|578.93|580.7|578.7|0
1643792690000|2022-02-02 09:04:50|580.81|578.81|581.04|579.04|581.04|579.04|580.81|578.81|0
1643792700000|2022-02-02 09:05:00|581.16|579.16|581.04|579.04|581.16|579.16|580.93|578.93|0
1643792710000|2022-02-02 09:05:10|581.38|579.38|582.07|580.07|582.07|580.07|581.38|579.38|0
1643792720000|2022-02-02 09:05:20|582.29|580.29|582.98|580.98|582.98|580.98|582.29|580.29|0
1643792730000|2022-02-02 09:05:30|582.75|580.75|582.86|580.86|582.98|580.98|582.75|580.75|0
1643792740000|2022-02-02 09:05:40|582.98|580.98|583.43|581.43|583.66|581.66|582.98|580.98|0
1643792750000|2022-02-02 09:05:50|583.2|581.2|583.31|581.31|583.31|581.31|583.2|581.2|0
1643792760000|2022-02-02 09:06:00|583.2|581.2|583.31|581.31|583.43|581.43|583.2|581.2|0
1643792770000|2022-02-02 09:06:10|583.2|581.2|583.2|581.2|583.31|581.31|582.98|580.98|0
1643792780000|2022-02-02 09:06:20|583.43|581.43|583.66|581.66|583.66|581.66|583.43|581.43|0
1643792790000|2022-02-02 09:06:30|583.89|581.89|583.89|581.89|584.12|582.12|583.89|581.89|0
1643792800000|2022-02-02 09:06:40|584.34|582.34|584.57|582.57|584.57|582.57|584.12|582.12|0
1643792810000|2022-02-02 09:06:50|584.34|582.34|584.12|582.12|584.57|582.57|584.12|582.12|0
1643792820000|2022-02-02 09:07:00|583.89|581.89|584.12|582.12|584.12|582.12|583.89|581.89|0
1643792830000|2022-02-02 09:07:10|584.34|582.34|584.57|582.57|584.57|582.57|584.34|582.34|0
1643792840000|2022-02-02 09:07:20|584.34|582.34|584.11|582.11|584.34|582.34|584.11|582.11|0
1643792850000|2022-02-02 09:07:30|583.89|581.89|583.66|581.66|583.89|581.89|583.66|581.66|0
1643792860000|2022-02-02 09:07:40|583.89|581.89|583.89|581.89|583.89|581.89|583.66|581.66|0
1643792870000|2022-02-02 09:07:50|583.77|581.77|583.66|581.66|583.77|581.77|583.66|581.66|0
1643792880000|2022-02-02 09:08:00|584.11|582.11|583.66|581.66|584.11|582.11|583.66|581.66|0
1643792890000|2022-02-02 09:08:10|583.43|581.43|583.89|581.89|583.89|581.89|583.43|581.43|0
1643792900000|2022-02-02 09:08:20|584.11|582.11|583.89|581.89|584.11|582.11|583.89|581.89|0
1643792910000|2022-02-02 09:08:30|583.66|581.66|583.77|581.77|583.77|581.77|583.66|581.66|0
1643792920000|2022-02-02 09:08:40|583.43|581.43|583.66|581.66|583.66|581.66|583.43|581.43|0
1643792930000|2022-02-02 09:08:50|583.43|581.43|583.43|581.43|583.43|581.43|583.31|581.31|0
1643792940000|2022-02-02 09:09:00|583.66|581.66|583.66|581.66|583.66|581.66|583.66|581.66|0
1643792950000|2022-02-02 09:09:10|583.89|581.89|583.89|581.89|583.89|581.89|583.89|581.89|0
1643792960000|2022-02-02 09:09:20|584|582|583.66|581.66|584|582|583.66|581.66|0
1643792970000|2022-02-02 09:09:30|583.43|581.43|583.2|581.2|583.43|581.43|583.2|581.2|0
1643792990000|2022-02-02 09:09:50|582.75|580.75|582.86|580.86|582.97|580.97|582.75|580.75|0
1643793000000|2022-02-02 09:10:00|582.97|580.97|582.86|580.86|582.97|580.97|582.86|580.86|0
1643793010000|2022-02-02 09:10:10|583.2|581.2|582.86|580.86|583.2|581.2|582.86|580.86|0
1643793020000|2022-02-02 09:10:20|582.75|580.75|582.75|580.75|582.75|580.75|582.52|580.52|0
1643793030000|2022-02-02 09:10:30|582.86|580.86|582.97|580.97|582.97|580.97|582.75|580.75|0
1643793040000|2022-02-02 09:10:40|582.86|580.86|583.2|581.2|583.2|581.2|582.86|580.86|0
1643793050000|2022-02-02 09:10:50|583.43|581.43|583.2|581.2|583.43|581.43|583.2|581.2|0
1643793060000|2022-02-02 09:11:00|583.43|581.43|583.2|581.2|583.43|581.43|583.2|581.2|0
1643793070000|2022-02-02 09:11:10|583.31|581.31|583.43|581.43|583.43|581.43|583.31|581.31|0
1643793080000|2022-02-02 09:11:20|583.66|581.66|583.66|581.66|583.66|581.66|583.66|581.66|0
1643793090000|2022-02-02 09:11:30|583.88|581.88|583.66|581.66|583.88|581.88|583.66|581.66|0
1643793100000|2022-02-02 09:11:40|583.88|581.88|584.11|582.11|584.11|582.11|583.77|581.77|0
1643793110000|2022-02-02 09:11:50|583.88|581.88|583.88|581.88|583.88|581.88|583.88|581.88|0
1643793130000|2022-02-02 09:12:10|583.77|581.77|583.77|581.77|583.88|581.88|583.77|581.77|0
1643793140000|2022-02-02 09:12:20|583.66|581.66|583.88|581.88|583.88|581.88|583.66|581.66|0
1643793160000|2022-02-02 09:12:40|583.66|581.66|583.88|581.88|583.88|581.88|583.66|581.66|0
1643793170000|2022-02-02 09:12:50|584.11|582.11|584.34|582.34|584.34|582.34|584.11|582.11|0
1643793180000|2022-02-02 09:13:00|585.02|583.02|585.25|583.25|585.25|583.25|585.02|583.02|0
1643793190000|2022-02-02 09:13:10|585.48|583.48|585.94|583.94|585.94|583.94|585.48|583.48|0
1643793200000|2022-02-02 09:13:20|586.16|584.16|586.16|584.16|586.16|584.16|585.94|583.94|0
1643793210000|2022-02-02 09:13:30|586.39|584.39|586.62|584.62|586.85|584.85|586.39|584.39|0
1643793220000|2022-02-02 09:13:40|586.85|584.85|586.62|584.62|586.85|584.85|586.62|584.62|0
1643793230000|2022-02-02 09:13:50|586.85|584.85|587.08|585.08|587.08|585.08|586.85|584.85|0
1643793240000|2022-02-02 09:14:00|587.3|585.3|587.08|585.08|587.3|585.3|587.08|585.08|0
1643793250000|2022-02-02 09:14:10|587.3|585.3|587.3|585.3|587.3|585.3|587.3|585.3|0
1643793260000|2022-02-02 09:14:20|586.73|584.73|587.08|585.08|587.3|585.3|586.73|584.73|0
1643793270000|2022-02-02 09:14:30|586.96|584.96|587.07|585.07|587.07|585.07|586.85|584.85|0
1643793280000|2022-02-02 09:14:40|587.3|585.3|587.18|585.18|587.3|585.3|587.07|585.07|0
1643793290000|2022-02-02 09:14:50|587.3|585.3|587.07|585.07|587.3|585.3|587.07|585.07|0
1643793300000|2022-02-02 09:15:00|586.85|584.85|587.07|585.07|587.07|585.07|586.85|584.85|0
1643793310000|2022-02-02 09:15:10|586.85|584.85|587.3|585.3|587.3|585.3|586.85|584.85|0
1643793320000|2022-02-02 09:15:20|587.18|585.18|587.76|585.76|587.76|585.76|587.18|585.18|0
1643793330000|2022-02-02 09:15:30|587.64|585.64|587.53|585.53|587.64|585.64|587.3|585.3|0
1643793340000|2022-02-02 09:15:40|587.3|585.3|586.85|584.85|587.3|585.3|586.85|584.85|0
1643793350000|2022-02-02 09:15:50|587.07|585.07|586.85|584.85|587.07|585.07|586.85|584.85|0
1643793360000|2022-02-02 09:16:00|586.96|584.96|586.5|584.5|586.96|584.96|586.5|584.5|0
1643793370000|2022-02-02 09:16:10|586.39|584.39|586.39|584.39|586.39|584.39|586.39|584.39|0
1643793380000|2022-02-02 09:16:20|586.16|584.16|586.16|584.16|586.16|584.16|586.16|584.16|0
1643793390000|2022-02-02 09:16:30|585.93|583.93|585.93|583.93|585.93|583.93|585.93|583.93|0
1643793400000|2022-02-02 09:16:40|585.48|583.48|585.93|583.93|585.93|583.93|585.48|583.48|0
1643793410000|2022-02-02 09:16:50|585.81|583.81|585.59|583.59|585.81|583.81|585.48|583.48|0
1643793420000|2022-02-02 09:17:00|585.93|583.93|585.93|583.93|585.93|583.93|585.93|583.93|0
1643793430000|2022-02-02 09:17:10|586.16|584.16|585.81|583.81|586.16|584.16|585.81|583.81|0
1643793440000|2022-02-02 09:17:20|585.93|583.93|585.48|583.48|585.93|583.93|585.48|583.48|0
1643793450000|2022-02-02 09:17:30|585.7|583.7|585.7|583.7|585.7|583.7|585.59|583.59|0
1643793460000|2022-02-02 09:17:40|585.93|583.93|585.93|583.93|585.93|583.93|585.93|583.93|0
1643793470000|2022-02-02 09:17:50|586.16|584.16|586.39|584.39|586.62|584.62|586.16|584.16|0
1643793480000|2022-02-02 09:18:00|586.16|584.16|585.93|583.93|586.16|584.16|585.93|583.93|0
1643793490000|2022-02-02 09:18:10|585.81|583.81|585.7|583.7|585.93|583.93|585.7|583.7|0
1643793500000|2022-02-02 09:18:20|585.93|583.93|585.81|583.81|585.93|583.93|585.81|583.81|0
1643793510000|2022-02-02 09:18:30|585.7|583.7|586.04|584.04|586.04|584.04|585.7|583.7|0
1643793520000|2022-02-02 09:18:40|585.93|583.93|585.7|583.7|585.93|583.93|585.7|583.7|0
1643793530000|2022-02-02 09:18:50|585.81|583.81|585.7|583.7|585.81|583.81|585.7|583.7|0
1643793540000|2022-02-02 09:19:00|585.93|583.93|585.93|583.93|585.93|583.93|585.93|583.93|0
1643793550000|2022-02-02 09:19:10|585.7|583.7|585.93|583.93|585.93|583.93|585.7|583.7|0
1643793560000|2022-02-02 09:19:20|585.7|583.7|585.93|583.93|585.93|583.93|585.7|583.7|0
1643793570000|2022-02-02 09:19:30|585.7|583.7|585.48|583.48|585.7|583.7|585.48|583.48|0
1643793580000|2022-02-02 09:19:40|585.58|583.58|585.02|583.02|585.7|583.7|585.02|583.02|0
1643793590000|2022-02-02 09:19:50|585.13|583.13|585.02|583.02|585.25|583.25|585.02|583.02|0
1643793600000|2022-02-02 09:20:00|585.36|583.36|585.13|583.13|585.36|583.36|585.13|583.13|0
1643793610000|2022-02-02 09:20:10|585.25|583.25|585.25|583.25|585.25|583.25|585.25|583.25|0
1643793620000|2022-02-02 09:20:20|585.48|583.48|585.25|583.25|585.48|583.48|585.25|583.25|0
1643793630000|2022-02-02 09:20:30|585.47|583.47|585.93|583.93|585.93|583.93|585.25|583.25|0
1643793640000|2022-02-02 09:20:40|586.39|584.39|585.93|583.93|586.39|584.39|585.93|583.93|0
1643793650000|2022-02-02 09:20:50|586.04|584.04|585.93|583.93|586.16|584.16|585.93|583.93|0
1643793670000|2022-02-02 09:21:10|586.04|584.04|585.93|583.93|586.16|584.16|585.93|583.93|0
1643793680000|2022-02-02 09:21:20|586.04|584.04|586.16|584.16|586.16|584.16|585.93|583.93|0
1643793690000|2022-02-02 09:21:30|585.93|583.93|585.93|583.93|585.93|583.93|585.93|583.93|0
1643793700000|2022-02-02 09:21:40|586.04|584.04|586.16|584.16|586.16|584.16|586.04|584.04|0
1643793710000|2022-02-02 09:21:50|585.93|583.93|586.16|584.16|586.16|584.16|585.93|583.93|0
1643793720000|2022-02-02 09:22:00|586.39|584.39|586.39|584.39|586.39|584.39|586.39|584.39|0
1643793730000|2022-02-02 09:22:10|586.16|584.16|586.16|584.16|586.16|584.16|586.16|584.16|0
1643793740000|2022-02-02 09:22:20|585.7|583.7|585.93|583.93|585.93|583.93|585.7|583.7|0
1643793750000|2022-02-02 09:22:30|586.27|584.27|586.16|584.16|586.39|584.39|586.16|584.16|0
1643793760000|2022-02-02 09:22:40|586.27|584.27|586.5|584.5|586.5|584.5|586.16|584.16|0
1643793770000|2022-02-02 09:22:50|586.61|584.61|586.5|584.5|586.61|584.61|586.5|584.5|0
1643793780000|2022-02-02 09:23:00|586.27|584.27|585.93|583.93|586.27|584.27|585.93|583.93|0
1643793790000|2022-02-02 09:23:10|586.16|584.16|586.39|584.39|586.39|584.39|586.16|584.16|0
1643793810000|2022-02-02 09:23:30|586.27|584.27|586.27|584.27|586.39|584.39|586.27|584.27|0
1643793820000|2022-02-02 09:23:40|586.16|584.16|586.39|584.39|586.39|584.39|586.16|584.16|0
1643793830000|2022-02-02 09:23:50|586.49|584.49|586.49|584.49|586.49|584.49|586.49|584.49|0
1643793840000|2022-02-02 09:24:00|586.61|584.61|586.39|584.39|586.61|584.61|586.39|584.39|0
1643793850000|2022-02-02 09:24:10|586.49|584.49|586.38|584.38|586.49|584.49|586.38|584.38|0
1643793860000|2022-02-02 09:24:20|586.61|584.61|586.84|584.84|586.84|584.84|586.61|584.61|0
1643793870000|2022-02-02 09:24:30|586.61|584.61|586.84|584.84|586.84|584.84|586.61|584.61|0
1643793890000|2022-02-02 09:24:50|587.07|585.07|586.84|584.84|587.07|585.07|586.84|584.84|0
1643793900000|2022-02-02 09:25:00|586.95|584.95|586.84|584.84|586.95|584.95|586.84|584.84|0
1643793910000|2022-02-02 09:25:10|587.07|585.07|587.07|585.07|587.07|585.07|587.07|585.07|0
1643793920000|2022-02-02 09:25:20|586.95|584.95|587.07|585.07|587.07|585.07|586.84|584.84|0
1643793930000|2022-02-02 09:25:30|586.84|584.84|587.07|585.07|587.07|585.07|586.84|584.84|0
1643793950000|2022-02-02 09:25:50|587.3|585.3|587.3|585.3|587.3|585.3|587.3|585.3|0
1643793970000|2022-02-02 09:26:10|587.18|585.18|587.3|585.3|587.3|585.3|587.07|585.07|0
1643793990000|2022-02-02 09:26:30|587.52|585.52|587.52|585.52|587.52|585.52|587.52|585.52|0
1643794020000|2022-02-02 09:27:00|587.3|585.3|586.16|584.16|587.3|585.3|585.93|583.93|0
1643794030000|2022-02-02 09:27:10|585.93|583.93|585.93|583.93|585.93|583.93|585.7|583.7|0
1643794040000|2022-02-02 09:27:20|585.58|583.58|585.47|583.47|585.58|583.58|585.47|583.47|0
1643794050000|2022-02-02 09:27:30|585.35|583.35|585.24|583.24|585.35|583.35|585.24|583.24|0
1643794060000|2022-02-02 09:27:40|585.47|583.47|584.56|582.56|585.47|583.47|584.56|582.56|0
1643794080000|2022-02-02 09:28:00|584.33|582.33|584.1|582.1|584.33|582.33|584.1|582.1|0
1643794090000|2022-02-02 09:28:10|583.87|581.87|583.87|581.87|584.1|582.1|583.87|581.87|0
1643794100000|2022-02-02 09:28:20|583.98|581.98|584.1|582.1|584.1|582.1|583.98|581.98|0
1643794110000|2022-02-02 09:28:30|584.21|582.21|584.67|582.67|584.67|582.67|584.21|582.21|0
1643794120000|2022-02-02 09:28:40|584.56|582.56|584.56|582.56|584.56|582.56|584.33|582.33|0
1643794140000|2022-02-02 09:29:00|584.44|582.44|584.33|582.33|584.44|582.44|584.33|582.33|0
1643794150000|2022-02-02 09:29:10|584.1|582.1|583.87|581.87|584.1|582.1|583.65|581.65|0
1643794160000|2022-02-02 09:29:20|584.1|582.1|584.56|582.56|584.56|582.56|584.1|582.1|0
1643794170000|2022-02-02 09:29:30|584.67|582.67|584.79|582.79|584.79|582.79|584.67|582.67|0
1643794180000|2022-02-02 09:29:40|584.56|582.56|584.1|582.1|584.67|582.67|584.1|582.1|0
1643794190000|2022-02-02 09:29:50|584.21|582.21|584.33|582.33|584.33|582.33|584.21|582.21|0
1643794200000|2022-02-02 09:30:00|584.56|582.56|584.44|582.44|584.56|582.56|584.44|582.44|0
1643794210000|2022-02-02 09:30:10|585.01|583.01|585.01|583.01|585.01|583.01|584.79|582.79|0
1643794220000|2022-02-02 09:30:20|585.12|583.12|585.47|583.47|585.47|583.47|585.12|583.12|0
1643794230000|2022-02-02 09:30:30|585.24|583.24|585.01|583.01|585.24|583.24|585.01|583.01|0
1643794240000|2022-02-02 09:30:40|584.79|582.79|584.79|582.79|584.79|582.79|584.79|582.79|0
1643794250000|2022-02-02 09:30:50|585.01|583.01|584.78|582.78|585.01|583.01|584.78|582.78|0
1643794260000|2022-02-02 09:31:00|585.01|583.01|585.24|583.24|585.24|583.24|585.01|583.01|0
1643794270000|2022-02-02 09:31:10|585.35|583.35|585.01|583.01|585.35|583.35|585.01|583.01|0
1643794290000|2022-02-02 09:31:30|584.78|582.78|585.01|583.01|585.12|583.12|584.78|582.78|0
1643794300000|2022-02-02 09:31:40|584.89|582.89|584.89|582.89|584.89|582.89|584.78|582.78|0
1643794310000|2022-02-02 09:31:50|584.78|582.78|585.24|583.24|585.24|583.24|584.78|582.78|0
1643794320000|2022-02-02 09:32:00|585.12|583.12|585.01|583.01|585.12|583.12|584.78|582.78|0
1643794330000|2022-02-02 09:32:10|585.24|583.24|585.7|583.7|585.7|583.7|585.24|583.24|0
1643794340000|2022-02-02 09:32:20|585.81|583.81|585.92|583.92|585.92|583.92|585.81|583.81|0
1643794350000|2022-02-02 09:32:30|585.7|583.7|585.92|583.92|585.92|583.92|585.7|583.7|0
1643794360000|2022-02-02 09:32:40|585.81|583.81|585.92|583.92|585.92|583.92|585.81|583.81|0
1643794370000|2022-02-02 09:32:50|585.7|583.7|585.58|583.58|585.7|583.7|585.47|583.47|0
1643794380000|2022-02-02 09:33:00|585.7|583.7|585.81|583.81|585.81|583.81|585.7|583.7|0
1643794390000|2022-02-02 09:33:10|586.03|584.03|585.8|583.8|586.15|584.15|585.8|583.8|0
1643794400000|2022-02-02 09:33:20|585.7|583.7|585.47|583.47|585.7|583.7|585.47|583.47|0
1643794410000|2022-02-02 09:33:30|585.24|583.24|584.1|582.1|585.24|583.24|584.1|582.1|0
1643794420000|2022-02-02 09:33:40|584.33|582.33|584.33|582.33|584.33|582.33|584.33|582.33|0
1643794430000|2022-02-02 09:33:50|584.56|582.56|585.12|583.12|585.12|583.12|584.56|582.56|0
1643794440000|2022-02-02 09:34:00|585.24|583.24|584.78|582.78|585.24|583.24|584.78|582.78|0
1643794450000|2022-02-02 09:34:10|584.44|582.44|584.33|582.33|584.56|582.56|584.33|582.33|0
1643794460000|2022-02-02 09:34:20|584.56|582.56|584.78|582.78|584.78|582.78|584.33|582.33|0
1643794470000|2022-02-02 09:34:30|585.01|583.01|585.24|583.24|585.24|583.24|585.01|583.01|0
1643794480000|2022-02-02 09:34:40|585.01|583.01|584.78|582.78|585.12|583.12|584.78|582.78|0
1643794490000|2022-02-02 09:34:50|584.55|582.55|584.55|582.55|584.55|582.55|584.55|582.55|0
1643794500000|2022-02-02 09:35:00|584.33|582.33|584.1|582.1|584.33|582.33|584.1|582.1|0
1643794510000|2022-02-02 09:35:10|583.87|581.87|583.87|581.87|583.87|581.87|583.87|581.87|0
1643794520000|2022-02-02 09:35:20|583.64|581.64|583.64|581.64|583.87|581.87|583.64|581.64|0
1643794530000|2022-02-02 09:35:30|583.41|581.41|583.64|581.64|583.64|581.64|583.19|581.19|0
1643794540000|2022-02-02 09:35:40|583.75|581.75|583.75|581.75|583.75|581.75|583.52|581.52|0
1643794550000|2022-02-02 09:35:50|583.41|581.41|583.41|581.41|583.41|581.41|583.19|581.19|0
1643794560000|2022-02-02 09:36:00|583.64|581.64|583.87|581.87|583.87|581.87|583.64|581.64|0
1643794570000|2022-02-02 09:36:10|584.1|582.1|584.21|582.21|584.33|582.33|584.1|582.1|0
1643794580000|2022-02-02 09:36:20|584.1|582.1|584.1|582.1|584.1|582.1|584.1|582.1|0
1643794600000|2022-02-02 09:36:40|584.33|582.33|584.33|582.33|584.33|582.33|584.33|582.33|0
1643794610000|2022-02-02 09:36:50|584.55|582.55|584.89|582.89|584.89|582.89|584.55|582.55|0
1643794620000|2022-02-02 09:37:00|584.78|582.78|584.78|582.78|585.01|583.01|584.78|582.78|0
1643794630000|2022-02-02 09:37:10|585.24|583.24|584.78|582.78|585.24|583.24|584.78|582.78|0
1643794640000|2022-02-02 09:37:20|584.89|582.89|585.01|583.01|585.01|583.01|584.89|582.89|0
1643794650000|2022-02-02 09:37:30|585.24|583.24|585.24|583.24|585.24|583.24|585.24|583.24|0
1643794660000|2022-02-02 09:37:40|585.12|583.12|585.01|583.01|585.12|583.12|585.01|583.01|0
1643794670000|2022-02-02 09:37:50|584.78|582.78|584.78|582.78|584.78|582.78|584.78|582.78|0
1643794680000|2022-02-02 09:38:00|585.12|583.12|585.01|583.01|585.24|583.24|585.01|583.01|0
1643794690000|2022-02-02 09:38:10|584.78|582.78|584.89|582.89|584.89|582.89|584.78|582.78|0
1643794700000|2022-02-02 09:38:20|585.01|583.01|585.46|583.46|585.46|583.46|585.01|583.01|0
1643794710000|2022-02-02 09:38:30|585.35|583.35|584.78|582.78|585.35|583.35|584.78|582.78|0
1643794720000|2022-02-02 09:38:40|585.01|583.01|584.78|582.78|585.01|583.01|584.78|582.78|0
1643794730000|2022-02-02 09:38:50|585.01|583.01|585.24|583.24|585.24|583.24|585.01|583.01|0
1643794740000|2022-02-02 09:39:00|585.12|583.12|585.24|583.24|585.24|583.24|585.12|583.12|0
1643794750000|2022-02-02 09:39:10|585.57|583.57|585.57|583.57|585.57|583.57|585.57|583.57|0
1643794760000|2022-02-02 09:39:20|585.92|583.92|585.8|583.8|585.92|583.92|585.69|583.69|0
1643794770000|2022-02-02 09:39:30|585.92|583.92|586.26|584.26|586.26|584.26|585.92|583.92|0
1643794780000|2022-02-02 09:39:40|586.15|584.15|586.6|584.6|586.6|584.6|586.15|584.15|0
1643794790000|2022-02-02 09:39:50|586.49|584.49|586.38|584.38|586.49|584.49|586.38|584.38|0
1643794800000|2022-02-02 09:40:00|586.15|584.15|585.92|583.92|586.15|584.15|585.92|583.92|0
1643794810000|2022-02-02 09:40:10|586.49|584.49|586.38|584.38|586.49|584.49|586.38|584.38|0
1643794820000|2022-02-02 09:40:20|586.6|584.6|586.6|584.6|586.6|584.6|586.38|584.38|0
1643794830000|2022-02-02 09:40:30|586.49|584.49|586.38|584.38|586.49|584.49|586.38|584.38|0
1643794850000|2022-02-02 09:40:50|586.48|584.48|586.6|584.6|586.6|584.6|586.48|584.48|0
1643794860000|2022-02-02 09:41:00|586.48|584.48|586.6|584.6|586.6|584.6|586.48|584.48|0
1643794870000|2022-02-02 09:41:10|586.71|584.71|586.71|584.71|586.71|584.71|586.71|584.71|0
1643794880000|2022-02-02 09:41:20|586.6|584.6|586.6|584.6|586.71|584.71|586.6|584.6|0
1643794890000|2022-02-02 09:41:30|586.71|584.71|586.83|584.83|586.83|584.83|586.71|584.71|0
1643794920000|2022-02-02 09:42:00|587.06|585.06|587.06|585.06|587.06|585.06|586.83|584.83|0
1643794940000|2022-02-02 09:42:20|587.29|585.29|587.29|585.29|587.29|585.29|587.29|585.29|0
1643794950000|2022-02-02 09:42:30|587.17|585.17|587.06|585.06|587.17|585.17|587.06|585.06|0
1643794960000|2022-02-02 09:42:40|587.29|585.29|587.29|585.29|587.29|585.29|587.29|585.29|0
1643794970000|2022-02-02 09:42:50|587.52|585.52|587.51|585.51|587.52|585.52|587.51|585.51|0
1643794980000|2022-02-02 09:43:00|587.4|585.4|587.74|585.74|587.74|585.74|587.4|585.4|0
1643794990000|2022-02-02 09:43:10|587.97|585.97|588.2|586.2|588.2|586.2|587.97|585.97|0
1643795010000|2022-02-02 09:43:30|588.43|586.43|587.97|585.97|588.43|586.43|587.97|585.97|0
1643795020000|2022-02-02 09:43:40|587.74|585.74|587.97|585.97|588.2|586.2|587.74|585.74|0
1643795030000|2022-02-02 09:43:50|588.08|586.08|588.2|586.2|588.2|586.2|587.97|585.97|0
1643795040000|2022-02-02 09:44:00|588.43|586.43|588.43|586.43|588.43|586.43|588.43|586.43|0
1643795060000|2022-02-02 09:44:20|588.88|586.88|588.66|586.66|588.88|586.88|588.66|586.66|0
1643795070000|2022-02-02 09:44:30|588.88|586.88|588.88|586.88|588.88|586.88|588.88|586.88|0
1643795080000|2022-02-02 09:44:40|588.66|586.66|588.66|586.66|588.66|586.66|588.66|586.66|0
1643795090000|2022-02-02 09:44:50|588.88|586.88|589.8|587.8|589.8|587.8|588.88|586.88|0
1643795100000|2022-02-02 09:45:00|589.57|587.57|589.57|587.57|589.57|587.57|589.57|587.57|0
1643795110000|2022-02-02 09:45:10|589.8|587.8|589.8|587.8|590.03|588.03|589.8|587.8|0
1643795120000|2022-02-02 09:45:20|589.68|587.68|590.03|588.03|590.03|588.03|589.68|587.68|0
1643795130000|2022-02-02 09:45:30|589.8|587.8|590.03|588.03|590.03|588.03|589.8|587.8|0
1643795140000|2022-02-02 09:45:40|589.8|587.8|589.34|587.34|589.8|587.8|589.34|587.34|0
1643795150000|2022-02-02 09:45:50|588.99|586.99|589.11|587.11|589.11|587.11|588.99|586.99|0
1643795160000|2022-02-02 09:46:00|588.99|586.99|589.11|587.11|589.11|587.11|588.99|586.99|0
1643795170000|2022-02-02 09:46:10|588.88|586.88|588.88|586.88|588.88|586.88|588.88|586.88|0
1643795180000|2022-02-02 09:46:20|588.99|586.99|588.65|586.65|589.11|587.11|588.65|586.65|0
1643795190000|2022-02-02 09:46:30|588.43|586.43|588.43|586.43|588.43|586.43|588.43|586.43|0
1643795200000|2022-02-02 09:46:40|588.2|586.2|588.43|586.43|588.43|586.43|588.2|586.2|0
1643795210000|2022-02-02 09:46:50|588.2|586.2|588.31|586.31|588.43|586.43|588.2|586.2|0
1643795220000|2022-02-02 09:47:00|588.43|586.43|588.65|586.65|588.65|586.65|588.43|586.43|0
1643795230000|2022-02-02 09:47:10|589.11|587.11|589.34|587.34|589.34|587.34|589.11|587.11|0
1643795240000|2022-02-02 09:47:20|589.57|587.57|589.57|587.57|589.8|587.8|589.57|587.57|0
1643795250000|2022-02-02 09:47:30|589.34|587.34|589.34|587.34|589.34|587.34|589.34|587.34|0
1643795260000|2022-02-02 09:47:40|589.11|587.11|589.11|587.11|589.11|587.11|589.11|587.11|0
1643795270000|2022-02-02 09:47:50|588.88|586.88|588.76|586.76|588.99|586.99|588.76|586.76|0
1643795280000|2022-02-02 09:48:00|588.65|586.65|588.65|586.65|588.88|586.88|588.65|586.65|0
1643795290000|2022-02-02 09:48:10|588.88|586.88|589.11|587.11|589.11|587.11|588.88|586.88|0
1643795300000|2022-02-02 09:48:20|588.88|586.88|589.57|587.57|589.57|587.57|588.88|586.88|0
1643795310000|2022-02-02 09:48:30|589.34|587.34|589.57|587.57|589.57|587.57|589.34|587.34|0
1643795320000|2022-02-02 09:48:40|589.45|587.45|589.57|587.57|589.57|587.57|589.34|587.34|0
1643795330000|2022-02-02 09:48:50|589.45|587.45|589.45|587.45|589.57|587.57|589.45|587.45|0
1643795340000|2022-02-02 09:49:00|589.57|587.57|589.79|587.79|589.79|587.79|589.45|587.45|0
1643795350000|2022-02-02 09:49:10|590.02|588.02|589.68|587.68|590.02|588.02|589.68|587.68|0
1643795360000|2022-02-02 09:49:20|589.79|587.79|589.68|587.68|589.79|587.79|589.57|587.57|0
1643795370000|2022-02-02 09:49:30|590.02|588.02|589.79|587.79|590.02|588.02|589.79|587.79|0
1643795380000|2022-02-02 09:49:40|590.02|588.02|591.62|589.62|591.62|589.62|590.02|588.02|0
1643795390000|2022-02-02 09:49:50|591.85|589.85|591.96|589.96|591.96|589.96|591.62|589.62|0
1643795400000|2022-02-02 09:50:00|591.62|589.62|592.31|590.31|592.31|590.31|591.62|589.62|0
1643795410000|2022-02-02 09:50:10|592.08|590.08|592.31|590.31|592.31|590.31|592.08|590.08|0
1643795420000|2022-02-02 09:50:20|592.54|590.54|592.77|590.77|592.77|590.77|592.54|590.54|0
1643795430000|2022-02-02 09:50:30|592.65|590.65|592.77|590.77|592.77|590.77|592.65|590.65|0
1643795440000|2022-02-02 09:50:40|592.87|590.87|592.77|590.77|592.99|590.99|592.77|590.77|0
1643795450000|2022-02-02 09:50:50|592.99|590.99|592.76|590.76|592.99|590.99|592.76|590.76|0
1643795460000|2022-02-02 09:51:00|592.54|590.54|592.31|590.31|592.65|590.65|592.31|590.31|0
1643795470000|2022-02-02 09:51:10|592.54|590.54|592.54|590.54|592.54|590.54|592.54|590.54|0
1643795480000|2022-02-02 09:51:20|592.76|590.76|592.54|590.54|592.76|590.76|592.54|590.54|0
1643795490000|2022-02-02 09:51:30|592.31|590.31|592.31|590.31|592.31|590.31|592.31|590.31|0
1643795510000|2022-02-02 09:51:50|592.19|590.19|592.31|590.31|592.31|590.31|592.19|590.19|0
1643795520000|2022-02-02 09:52:00|592.54|590.54|592.08|590.08|592.54|590.54|592.08|590.08|0
1643795530000|2022-02-02 09:52:10|591.85|589.85|592.08|590.08|592.08|590.08|591.85|589.85|0
1643795540000|2022-02-02 09:52:20|591.85|589.85|592.08|590.08|592.08|590.08|591.85|589.85|0
1643795550000|2022-02-02 09:52:30|591.85|589.85|592.08|590.08|592.08|590.08|591.85|589.85|0
1643795560000|2022-02-02 09:52:40|591.85|589.85|591.85|589.85|591.85|589.85|591.85|589.85|0
1643795570000|2022-02-02 09:52:50|592.08|590.08|592.08|590.08|592.08|590.08|591.85|589.85|0
1643795580000|2022-02-02 09:53:00|591.62|589.62|591.85|589.85|591.85|589.85|591.62|589.62|0
1643795590000|2022-02-02 09:53:10|591.73|589.73|591.85|589.85|591.85|589.85|591.62|589.62|0
1643795600000|2022-02-02 09:53:20|591.62|589.62|591.85|589.85|591.85|589.85|591.62|589.62|0
1643795610000|2022-02-02 09:53:30|591.62|589.62|591.85|589.85|591.85|589.85|591.62|589.62|0
1643795620000|2022-02-02 09:53:40|591.96|589.96|591.96|589.96|591.96|589.96|591.85|589.85|0
1643795630000|2022-02-02 09:53:50|591.85|589.85|591.62|589.62|591.85|589.85|591.62|589.62|0
1643795640000|2022-02-02 09:54:00|591.96|589.96|591.85|589.85|591.96|589.96|591.62|589.62|0
1643795650000|2022-02-02 09:54:10|591.62|589.62|591.62|589.62|591.62|589.62|591.62|589.62|0
1643795660000|2022-02-02 09:54:20|592.31|590.31|592.08|590.08|592.31|590.31|591.85|589.85|0
1643795680000|2022-02-02 09:54:40|591.85|589.85|592.76|590.76|592.76|590.76|591.85|589.85|0
1643795690000|2022-02-02 09:54:50|592.99|590.99|593.22|591.22|593.22|591.22|592.99|590.99|0
1643795700000|2022-02-02 09:55:00|593.1|591.1|593.45|591.45|593.45|591.45|592.99|590.99|0
1643795710000|2022-02-02 09:55:10|593.68|591.68|593.68|591.68|593.91|591.91|593.68|591.68|0
1643795720000|2022-02-02 09:55:20|593.56|591.56|593.22|591.22|593.56|591.56|593.22|591.22|0
1643795730000|2022-02-02 09:55:30|592.76|590.76|592.99|590.99|592.99|590.99|592.76|590.76|0
1643795740000|2022-02-02 09:55:40|593.22|591.22|592.99|590.99|593.22|591.22|592.99|590.99|0
1643795750000|2022-02-02 09:55:50|593.22|591.22|593.22|591.22|593.22|591.22|593.22|591.22|0
1643795760000|2022-02-02 09:56:00|592.99|590.99|592.99|590.99|593.22|591.22|592.99|590.99|0
1643795770000|2022-02-02 09:56:10|592.76|590.76|592.99|590.99|592.99|590.99|592.76|590.76|0
1643795780000|2022-02-02 09:56:20|593.22|591.22|593.22|591.22|593.22|591.22|593.22|591.22|0
1643795790000|2022-02-02 09:56:30|592.99|590.99|593.22|591.22|593.45|591.45|592.99|590.99|0
1643795800000|2022-02-02 09:56:40|593.33|591.33|593.33|591.33|593.33|591.33|593.22|591.22|0
1643795810000|2022-02-02 09:56:50|593.22|591.22|593.1|591.1|593.33|591.33|593.1|591.1|0
1643795820000|2022-02-02 09:57:00|593.22|591.22|593.22|591.22|593.33|591.33|593.22|591.22|0
1643795830000|2022-02-02 09:57:10|593.45|591.45|593.45|591.45|593.45|591.45|593.45|591.45|0
1643795840000|2022-02-02 09:57:20|593.68|591.68|594.36|592.36|594.36|592.36|593.68|591.68|0
1643795850000|2022-02-02 09:57:30|594.13|592.13|594.24|592.24|594.24|592.24|594.13|592.13|0
1643795860000|2022-02-02 09:57:40|594.36|592.36|593.9|591.9|594.36|592.36|593.9|591.9|0
1643795870000|2022-02-02 09:57:50|593.79|591.79|593.9|591.9|593.9|591.9|593.79|591.79|0
1643795880000|2022-02-02 09:58:00|594.13|592.13|594.59|592.59|594.59|592.59|594.13|592.13|0
1643795890000|2022-02-02 09:58:10|594.36|592.36|594.36|592.36|594.59|592.59|594.36|592.36|0
1643795900000|2022-02-02 09:58:20|594.13|592.13|594.13|592.13|594.13|592.13|594.13|592.13|0
1643795910000|2022-02-02 09:58:30|594.36|592.36|594.36|592.36|594.36|592.36|594.13|592.13|0
1643795920000|2022-02-02 09:58:40|594.59|592.59|594.36|592.36|594.59|592.59|594.24|592.24|0
1643795940000|2022-02-02 09:59:00|594.47|592.47|594.36|592.36|594.47|592.47|594.36|592.36|0
1643795950000|2022-02-02 09:59:10|594.59|592.59|594.47|592.47|594.59|592.59|594.47|592.47|0
1643795960000|2022-02-02 09:59:20|594.36|592.36|594.13|592.13|594.36|592.36|594.13|592.13|0
1643795970000|2022-02-02 09:59:30|594.01|592.01|593.9|591.9|594.13|592.13|593.9|591.9|0
1643795980000|2022-02-02 09:59:40|593.67|591.67|593.22|591.22|593.67|591.67|593.22|591.22|0
1643795990000|2022-02-02 09:59:50|593.45|591.45|593.33|591.33|593.45|591.45|593.33|591.33|0
1643796000000|2022-02-02 10:00:00|593.45|591.45|593.1|591.1|593.45|591.45|592.99|590.99|0
1643796010000|2022-02-02 10:00:10|592.87|590.87|592.3|590.3|592.87|590.87|592.07|590.07|0
1643796020000|2022-02-02 10:00:20|592.07|590.07|592.3|590.3|592.3|590.3|592.07|590.07|0
1643796030000|2022-02-02 10:00:30|592.07|590.07|591.84|589.84|592.07|590.07|591.84|589.84|0
1643796040000|2022-02-02 10:00:40|592.3|590.3|592.07|590.07|592.3|590.3|592.07|590.07|0
1643796050000|2022-02-02 10:00:50|591.84|589.84|591.84|589.84|591.84|589.84|591.62|589.62|0
1643796060000|2022-02-02 10:01:00|592.07|590.07|591.84|589.84|592.07|590.07|591.84|589.84|0
1643796070000|2022-02-02 10:01:10|591.62|589.62|591.84|589.84|591.84|589.84|591.62|589.62|0
1643796080000|2022-02-02 10:01:20|591.62|589.62|591.84|589.84|591.84|589.84|591.62|589.62|0
1643796090000|2022-02-02 10:01:30|591.62|589.62|592.07|590.07|592.07|590.07|591.62|589.62|0
1643796100000|2022-02-02 10:01:40|591.84|589.84|591.62|589.62|591.84|589.84|591.62|589.62|0
1643796110000|2022-02-02 10:01:50|591.39|589.39|591.5|589.5|591.62|589.62|591.39|589.39|0
1643796120000|2022-02-02 10:02:00|591.62|589.62|591.62|589.62|591.84|589.84|591.62|589.62|0
1643796130000|2022-02-02 10:02:10|591.73|589.73|591.62|589.62|591.84|589.84|591.62|589.62|0
1643796140000|2022-02-02 10:02:20|591.39|589.39|591.62|589.62|591.62|589.62|591.39|589.39|0
1643796150000|2022-02-02 10:02:30|591.39|589.39|591.39|589.39|591.39|589.39|591.39|589.39|0
1643796160000|2022-02-02 10:02:40|591.5|589.5|591.39|589.39|591.61|589.61|591.39|589.39|0
1643796170000|2022-02-02 10:02:50|591.61|589.61|591.84|589.84|591.84|589.84|591.61|589.61|0
1643796180000|2022-02-02 10:03:00|591.61|589.61|591.61|589.61|591.61|589.61|591.61|589.61|0
1643796190000|2022-02-02 10:03:10|591.84|589.84|591.95|589.95|591.95|589.95|591.84|589.84|0
1643796200000|2022-02-02 10:03:20|591.84|589.84|591.84|589.84|591.84|589.84|591.84|589.84|0
1643796210000|2022-02-02 10:03:30|591.61|589.61|591.84|589.84|591.84|589.84|591.61|589.61|0
1643796220000|2022-02-02 10:03:40|592.3|590.3|592.3|590.3|592.3|590.3|592.3|590.3|0
1643796230000|2022-02-02 10:03:50|592.53|590.53|592.3|590.3|592.53|590.53|592.3|590.3|0
1643796250000|2022-02-02 10:04:10|592.07|590.07|592.3|590.3|592.3|590.3|592.07|590.07|0
1643796260000|2022-02-02 10:04:20|592.07|590.07|592.3|590.3|592.3|590.3|592.07|590.07|0
1643796280000|2022-02-02 10:04:40|592.07|590.07|592.07|590.07|592.3|590.3|592.07|590.07|0
1643796300000|2022-02-02 10:05:00|593.21|591.21|593.44|591.44|593.44|591.44|593.21|591.21|0
1643796310000|2022-02-02 10:05:10|593.32|591.32|593.21|591.21|593.32|591.32|593.21|591.21|0
1643796320000|2022-02-02 10:05:20|593.1|591.1|592.76|590.76|593.1|591.1|592.76|590.76|0
1643796330000|2022-02-02 10:05:30|593.21|591.21|592.99|590.99|593.21|591.21|592.99|590.99|0
1643796340000|2022-02-02 10:05:40|592.76|590.76|592.76|590.76|592.76|590.76|592.76|590.76|0
1643796350000|2022-02-02 10:05:50|592.53|590.53|592.53|590.53|592.53|590.53|592.53|590.53|0
1643796370000|2022-02-02 10:06:10|592.3|590.3|591.38|589.38|592.3|590.3|591.38|589.38|0
1643796390000|2022-02-02 10:06:30|591.16|589.16|591.16|589.16|591.16|589.16|591.16|589.16|0
1643796400000|2022-02-02 10:06:40|591.38|589.38|591.61|589.61|591.84|589.84|591.38|589.38|0
1643796410000|2022-02-02 10:06:50|591.72|589.72|591.84|589.84|591.84|589.84|591.61|589.61|0
1643796420000|2022-02-02 10:07:00|592.07|590.07|592.07|590.07|592.07|590.07|592.07|590.07|0
1643796430000|2022-02-02 10:07:10|592.3|590.3|592.07|590.07|592.3|590.3|592.07|590.07|0
1643796440000|2022-02-02 10:07:20|591.84|589.84|591.49|589.49|591.84|589.84|591.38|589.38|0
1643796450000|2022-02-02 10:07:30|591.61|589.61|591.61|589.61|591.61|589.61|591.61|589.61|0
1643796460000|2022-02-02 10:07:40|591.49|589.49|591.61|589.61|591.61|589.61|591.38|589.38|0
1643796470000|2022-02-02 10:07:50|591.84|589.84|591.61|589.61|591.84|589.84|591.61|589.61|0
1643796490000|2022-02-02 10:08:10|591.38|589.38|591.61|589.61|591.61|589.61|591.38|589.38|0
1643796500000|2022-02-02 10:08:20|591.49|589.49|591.61|589.61|591.61|589.61|591.49|589.49|0
1643796510000|2022-02-02 10:08:30|591.38|589.38|591.38|589.38|591.38|589.38|591.38|589.38|0
1643796520000|2022-02-02 10:08:40|591.15|589.15|591.04|589.04|591.15|589.15|591.04|589.04|0
1643796530000|2022-02-02 10:08:50|590.93|588.93|590.93|588.93|590.93|588.93|590.93|588.93|0
1643796540000|2022-02-02 10:09:00|590.7|588.7|590.7|588.7|590.7|588.7|590.7|588.7|0
1643796550000|2022-02-02 10:09:10|590.93|588.93|590.93|588.93|590.93|588.93|590.93|588.93|0
1643796560000|2022-02-02 10:09:20|590.58|588.58|590.24|588.24|590.7|588.7|590.24|588.24|0
1643796570000|2022-02-02 10:09:30|589.89|587.89|590.01|588.01|590.01|588.01|589.78|587.78|0
1643796590000|2022-02-02 10:09:50|589.78|587.78|590.01|588.01|590.01|588.01|589.78|587.78|0
1643796600000|2022-02-02 10:10:00|589.78|587.78|589.78|587.78|589.78|587.78|589.78|587.78|0
1643796610000|2022-02-02 10:10:10|589.55|587.55|589.78|587.78|589.78|587.78|589.55|587.55|0
1643796620000|2022-02-02 10:10:20|589.55|587.55|589.78|587.78|590.01|588.01|589.55|587.55|0
1643796630000|2022-02-02 10:10:30|589.55|587.55|589.55|587.55|589.78|587.78|589.55|587.55|0
1643796640000|2022-02-02 10:10:40|589.66|587.66|589.78|587.78|589.78|587.78|589.55|587.55|0
1643796650000|2022-02-02 10:10:50|589.55|587.55|589.55|587.55|589.78|587.78|589.55|587.55|0
1643796660000|2022-02-02 10:11:00|590.01|588.01|590.01|588.01|590.01|588.01|589.78|587.78|0
1643796670000|2022-02-02 10:11:10|589.78|587.78|590.01|588.01|590.24|588.24|589.78|587.78|0
1643796680000|2022-02-02 10:11:20|589.78|587.78|589.89|587.89|589.89|587.89|589.78|587.78|0
1643796690000|2022-02-02 10:11:30|590.12|588.12|591.61|589.61|591.61|589.61|590.01|588.01|0
1643796700000|2022-02-02 10:11:40|591.38|589.38|591.61|589.61|591.61|589.61|591.38|589.38|0
1643796710000|2022-02-02 10:11:50|591.38|589.38|591.38|589.38|591.38|589.38|591.38|589.38|0
1643796720000|2022-02-02 10:12:00|591.15|589.15|590.7|588.7|591.15|589.15|590.7|588.7|0
1643796730000|2022-02-02 10:12:10|590.92|588.92|590.92|588.92|590.92|588.92|590.92|588.92|0
1643796740000|2022-02-02 10:12:20|591.03|589.03|591.38|589.38|591.38|589.38|590.92|588.92|0
1643796750000|2022-02-02 10:12:30|591.15|589.15|591.15|589.15|591.15|589.15|591.15|589.15|0
1643796760000|2022-02-02 10:12:40|591.26|589.26|591.15|589.15|591.38|589.38|591.15|589.15|0
1643796770000|2022-02-02 10:12:50|590.92|588.92|591.15|589.15|591.15|589.15|590.92|588.92|0
1643796780000|2022-02-02 10:13:00|590.92|588.92|590.92|588.92|590.92|588.92|590.92|588.92|0
1643796790000|2022-02-02 10:13:10|591.15|589.15|590.47|588.47|591.15|589.15|590.47|588.47|0
1643796800000|2022-02-02 10:13:20|590.69|588.69|590.69|588.69|590.69|588.69|590.69|588.69|0
1643796810000|2022-02-02 10:13:30|590.92|588.92|590.92|588.92|590.92|588.92|590.8|588.8|0
1643796820000|2022-02-02 10:13:40|591.15|589.15|591.61|589.61|591.61|589.61|591.15|589.15|0
1643796830000|2022-02-02 10:13:50|591.49|589.49|591.15|589.15|591.49|589.49|591.15|589.15|0
1643796840000|2022-02-02 10:14:00|591.38|589.38|591.61|589.61|591.61|589.61|591.38|589.38|0
1643796860000|2022-02-02 10:14:20|591.84|589.84|591.84|589.84|591.84|589.84|591.61|589.61|0
1643796870000|2022-02-02 10:14:30|591.61|589.61|591.61|589.61|591.61|589.61|591.61|589.61|0
1643796880000|2022-02-02 10:14:40|591.84|589.84|591.38|589.38|591.84|589.84|591.38|589.38|0
1643796890000|2022-02-02 10:14:50|591.61|589.61|591.84|589.84|591.84|589.84|591.61|589.61|0
1643796900000|2022-02-02 10:15:00|592.07|590.07|592.07|590.07|592.29|590.29|592.07|590.07|0
1643796910000|2022-02-02 10:15:10|591.84|589.84|591.84|589.84|591.84|589.84|591.84|589.84|0
1643796920000|2022-02-02 10:15:20|591.49|589.49|591.84|589.84|591.84|589.84|591.49|589.49|0
1643796930000|2022-02-02 10:15:30|591.61|589.61|591.95|589.95|591.95|589.95|591.61|589.61|0
1643796940000|2022-02-02 10:15:40|591.84|589.84|591.61|589.61|591.84|589.84|591.61|589.61|0
1643796950000|2022-02-02 10:15:50|591.38|589.38|590.92|588.92|591.38|589.38|590.92|588.92|0
1643796960000|2022-02-02 10:16:00|590.69|588.69|590.69|588.69|590.69|588.69|590.46|588.46|0
1643796970000|2022-02-02 10:16:10|590.92|588.92|591.38|589.38|591.38|589.38|590.92|588.92|0
1643796980000|2022-02-02 10:16:20|591.15|589.15|591.38|589.38|591.38|589.38|591.03|589.03|0
1643796990000|2022-02-02 10:16:30|591.15|589.15|591.15|589.15|591.15|589.15|590.92|588.92|0
1643797000000|2022-02-02 10:16:40|591.03|589.03|590.92|588.92|591.03|589.03|590.92|588.92|0
1643797010000|2022-02-02 10:16:50|591.15|589.15|590.92|588.92|591.15|589.15|590.92|588.92|0
1643797020000|2022-02-02 10:17:00|591.15|589.15|590.92|588.92|591.15|589.15|590.92|588.92|0
1643797030000|2022-02-02 10:17:10|590.69|588.69|590.69|588.69|590.69|588.69|590.46|588.46|0
1643797040000|2022-02-02 10:17:20|590.92|588.92|590.92|588.92|590.92|588.92|590.92|588.92|0
1643797050000|2022-02-02 10:17:30|591.03|589.03|591.03|589.03|591.03|589.03|591.03|589.03|0
1643797060000|2022-02-02 10:17:40|591.15|589.15|591.61|589.61|591.61|589.61|591.15|589.15|0
1643797070000|2022-02-02 10:17:50|591.83|589.83|591.83|589.83|592.06|590.06|591.83|589.83|0
1643797080000|2022-02-02 10:18:00|591.61|589.61|591.83|589.83|591.94|589.94|591.61|589.61|0
1643797090000|2022-02-02 10:18:10|591.72|589.72|592.06|590.06|592.06|590.06|591.72|589.72|0
1643797100000|2022-02-02 10:18:20|592.52|590.52|592.29|590.29|592.75|590.75|592.29|590.29|0
1643797110000|2022-02-02 10:18:30|592.17|590.17|592.06|590.06|592.4|590.4|592.06|590.06|0
1643797120000|2022-02-02 10:18:40|591.72|589.72|591.38|589.38|591.72|589.72|591.38|589.38|0
1643797130000|2022-02-02 10:18:50|591.15|589.15|591.38|589.38|591.38|589.38|590.69|588.69|0
1643797140000|2022-02-02 10:19:00|591.15|589.15|590.8|588.8|591.15|589.15|590.8|588.8|0
1643797150000|2022-02-02 10:19:10|590.57|588.57|590.69|588.69|590.69|588.69|590.57|588.57|0
1643797160000|2022-02-02 10:19:20|590.92|588.92|591.15|589.15|591.15|589.15|590.92|588.92|0
1643797170000|2022-02-02 10:19:30|590.92|588.92|591.15|589.15|591.15|589.15|590.92|588.92|0
1643797180000|2022-02-02 10:19:40|590.92|588.92|590.92|588.92|590.92|588.92|590.8|588.8|0
1643797190000|2022-02-02 10:19:50|591.15|589.15|591.15|589.15|591.15|589.15|591.03|589.03|0
1643797200000|2022-02-02 10:20:00|590.92|588.92|590.69|588.69|590.92|588.92|590.69|588.69|0
1643797210000|2022-02-02 10:20:10|590.92|588.92|590.69|588.69|590.92|588.92|590.69|588.69|0
1643797220000|2022-02-02 10:20:20|590.23|588.23|590.69|588.69|590.69|588.69|590.23|588.23|0
1643797230000|2022-02-02 10:20:30|590.57|588.57|590.69|588.69|590.69|588.69|590.46|588.46|0
1643797240000|2022-02-02 10:20:40|590.46|588.46|590.46|588.46|590.46|588.46|590.46|588.46|0
1643797250000|2022-02-02 10:20:50|590.57|588.57|590.46|588.46|590.57|588.57|590.46|588.46|0
1643797260000|2022-02-02 10:21:00|590.69|588.69|590.46|588.46|590.69|588.69|590.46|588.46|0
1643797270000|2022-02-02 10:21:10|590.69|588.69|590.57|588.57|590.69|588.69|590.46|588.46|0
1643797280000|2022-02-02 10:21:20|590.46|588.46|590.46|588.46|590.46|588.46|590.46|588.46|0
1643797290000|2022-02-02 10:21:30|590.69|588.69|590.46|588.46|590.92|588.92|590.46|588.46|0
1643797300000|2022-02-02 10:21:40|590.23|588.23|590.23|588.23|590.23|588.23|590.23|588.23|0
1643797320000|2022-02-02 10:22:00|590|588|589.78|587.78|590|588|589.78|587.78|0
1643797330000|2022-02-02 10:22:10|589.89|587.89|589.78|587.78|589.89|587.89|589.78|587.78|0
1643797340000|2022-02-02 10:22:20|589.89|587.89|590|588|590|588|589.78|587.78|0
1643797350000|2022-02-02 10:22:30|589.78|587.78|589.55|587.55|589.78|587.78|589.55|587.55|0
1643797360000|2022-02-02 10:22:40|589.32|587.32|589.78|587.78|589.78|587.78|589.32|587.32|0
1643797370000|2022-02-02 10:22:50|590|588|589.78|587.78|590|588|589.78|587.78|0
1643797380000|2022-02-02 10:23:00|590|588|589.78|587.78|590|588|589.78|587.78|0
1643797390000|2022-02-02 10:23:10|589.88|587.88|590|588|590|588|589.78|587.78|0
1643797400000|2022-02-02 10:23:20|590.23|588.23|590.34|588.34|590.34|588.34|590.23|588.23|0
1643797410000|2022-02-02 10:23:30|590.46|588.46|591.15|589.15|591.15|589.15|590.46|588.46|0
1643797420000|2022-02-02 10:23:40|590.92|588.92|591.15|589.15|591.15|589.15|590.92|588.92|0
1643797430000|2022-02-02 10:23:50|591.37|589.37|591.15|589.15|591.37|589.37|591.15|589.15|0
1643797440000|2022-02-02 10:24:00|591.37|589.37|591.37|589.37|591.37|589.37|591.37|589.37|0
1643797450000|2022-02-02 10:24:10|591.26|589.26|591.15|589.15|591.37|589.37|591.15|589.15|0
1643797460000|2022-02-02 10:24:20|591.26|589.26|591.26|589.26|591.26|589.26|591.15|589.15|0
1643797470000|2022-02-02 10:24:30|591.37|589.37|591.15|589.15|591.37|589.37|591.15|589.15|0
1643797490000|2022-02-02 10:24:50|591.37|589.37|591.15|589.15|591.37|589.37|591.15|589.15|0
1643797500000|2022-02-02 10:25:00|590.69|588.69|590.69|588.69|590.69|588.69|590.69|588.69|0
1643797510000|2022-02-02 10:25:10|590.46|588.46|590.46|588.46|590.46|588.46|590.23|588.23|0
1643797520000|2022-02-02 10:25:20|590.69|588.69|590.8|588.8|590.8|588.8|590.69|588.69|0
1643797530000|2022-02-02 10:25:30|590.92|588.92|591.03|589.03|591.03|589.03|590.92|588.92|0
1643797540000|2022-02-02 10:25:40|590.92|588.92|591.14|589.14|591.14|589.14|590.92|588.92|0
1643797550000|2022-02-02 10:25:50|590.92|588.92|590.92|588.92|591.14|589.14|590.92|588.92|0
1643797560000|2022-02-02 10:26:00|591.14|589.14|591.03|589.03|591.14|589.14|590.92|588.92|0
1643797570000|2022-02-02 10:26:10|590.92|588.92|591.14|589.14|591.14|589.14|590.92|588.92|0
1643797580000|2022-02-02 10:26:20|590.92|588.92|591.03|589.03|591.03|589.03|590.92|588.92|0
1643797590000|2022-02-02 10:26:30|591.14|589.14|590.92|588.92|591.14|589.14|590.92|588.92|0
1643797610000|2022-02-02 10:26:50|591.14|589.14|591.6|589.6|591.6|589.6|591.14|589.14|0
1643797620000|2022-02-02 10:27:00|591.37|589.37|590.92|588.92|591.37|589.37|590.92|588.92|0
1643797640000|2022-02-02 10:27:20|591.14|589.14|590.92|588.92|591.14|589.14|590.92|588.92|0
1643797650000|2022-02-02 10:27:30|590.69|588.69|590.69|588.69|590.69|588.69|590.69|588.69|0
1643797660000|2022-02-02 10:27:40|590.92|588.92|590.91|588.91|591.02|589.02|590.91|588.91|0
1643797680000|2022-02-02 10:28:00|590.69|588.69|590.46|588.46|590.69|588.69|590.34|588.34|0
1643797690000|2022-02-02 10:28:10|590.69|588.69|590.69|588.69|590.8|588.8|590.69|588.69|0
1643797700000|2022-02-02 10:28:20|590.46|588.46|590.46|588.46|590.46|588.46|590.46|588.46|0
1643797710000|2022-02-02 10:28:30|590.69|588.69|590.69|588.69|590.69|588.69|590.69|588.69|0
1643797720000|2022-02-02 10:28:40|590.8|588.8|590.91|588.91|590.91|588.91|590.69|588.69|0
1643797730000|2022-02-02 10:28:50|590.8|588.8|590.91|588.91|590.91|588.91|590.8|588.8|0
1643797740000|2022-02-02 10:29:00|590.8|588.8|590.69|588.69|590.8|588.8|590.57|588.57|0
1643797750000|2022-02-02 10:29:10|590.46|588.46|590.23|588.23|590.46|588.46|590.23|588.23|0
1643797760000|2022-02-02 10:29:20|590|588|590.69|588.69|590.69|588.69|590|588|0
1643797770000|2022-02-02 10:29:30|590.8|588.8|590.91|588.91|590.91|588.91|590.8|588.8|0
1643797780000|2022-02-02 10:29:40|591.37|589.37|590.69|588.69|591.37|589.37|590.69|588.69|0
1643797790000|2022-02-02 10:29:50|590.79|588.79|590.91|588.91|590.91|588.91|590.69|588.69|0
1643797800000|2022-02-02 10:30:00|590.79|588.79|590.69|588.69|590.79|588.79|590.46|588.46|0
1643797810000|2022-02-02 10:30:10|590.91|588.91|590.79|588.79|590.91|588.91|590.79|588.79|0
1643797820000|2022-02-02 10:30:20|590.91|588.91|591.83|589.83|591.83|589.83|590.91|588.91|0
1643797830000|2022-02-02 10:30:30|591.94|589.94|592.06|590.06|592.06|590.06|591.83|589.83|0
1643797840000|2022-02-02 10:30:40|591.94|589.94|591.6|589.6|591.94|589.94|591.6|589.6|0
1643797850000|2022-02-02 10:30:50|591.83|589.83|591.83|589.83|591.83|589.83|591.6|589.6|0
1643797860000|2022-02-02 10:31:00|592.06|590.06|592.06|590.06|592.06|590.06|592.06|590.06|0
1643797870000|2022-02-02 10:31:10|592.17|590.17|592.28|590.28|592.28|590.28|592.17|590.17|0
1643797880000|2022-02-02 10:31:20|592.06|590.06|592.28|590.28|592.28|590.28|592.06|590.06|0
1643797890000|2022-02-02 10:31:30|592.17|590.17|592.06|590.06|592.17|590.17|592.06|590.06|0
1643797900000|2022-02-02 10:31:40|592.28|590.28|592.51|590.51|592.51|590.51|592.28|590.28|0
1643797910000|2022-02-02 10:31:50|592.28|590.28|592.28|590.28|592.28|590.28|592.28|590.28|0
1643797920000|2022-02-02 10:32:00|592.39|590.39|592.28|590.28|592.39|590.39|592.28|590.28|0
1643797930000|2022-02-02 10:32:10|592.06|590.06|592.06|590.06|592.06|590.06|592.06|590.06|0
1643797940000|2022-02-02 10:32:20|591.94|589.94|592.17|590.17|592.17|590.17|591.94|589.94|0
1643797950000|2022-02-02 10:32:30|592.06|590.06|592.28|590.28|592.28|590.28|592.06|590.06|0
1643797960000|2022-02-02 10:32:40|592.74|590.74|592.74|590.74|592.74|590.74|592.74|590.74|0
1643797970000|2022-02-02 10:32:50|592.51|590.51|592.62|590.62|592.62|590.62|592.51|590.51|0
1643797980000|2022-02-02 10:33:00|592.51|590.51|592.51|590.51|592.74|590.74|592.51|590.51|0
1643797990000|2022-02-02 10:33:10|592.74|590.74|592.51|590.51|592.74|590.74|592.51|590.51|0
1643798000000|2022-02-02 10:33:20|592.28|590.28|592.05|590.05|592.51|590.51|592.05|590.05|0
1643798010000|2022-02-02 10:33:30|592.16|590.16|592.05|590.05|592.28|590.28|592.05|590.05|0
1643798020000|2022-02-02 10:33:40|591.83|589.83|591.94|589.94|592.05|590.05|591.83|589.83|0
1643798030000|2022-02-02 10:33:50|592.16|590.16|592.05|590.05|592.28|590.28|592.05|590.05|0
1643798040000|2022-02-02 10:34:00|592.28|590.28|592.05|590.05|592.28|590.28|592.05|590.05|0
1643798060000|2022-02-02 10:34:20|591.83|589.83|591.6|589.6|591.83|589.83|591.6|589.6|0
1643798080000|2022-02-02 10:34:40|591.71|589.71|591.71|589.71|591.71|589.71|591.71|589.71|0
1643798090000|2022-02-02 10:34:50|591.83|589.83|591.83|589.83|591.83|589.83|591.83|589.83|0
1643798100000|2022-02-02 10:35:00|591.6|589.6|591.48|589.48|591.6|589.6|591.48|589.48|0
1643798110000|2022-02-02 10:35:10|591.6|589.6|592.28|590.28|592.28|590.28|591.6|589.6|0
1643798120000|2022-02-02 10:35:20|592.97|590.97|592.97|590.97|592.97|590.97|592.74|590.74|0
1643798130000|2022-02-02 10:35:30|593.2|591.2|592.97|590.97|593.2|591.2|592.97|590.97|0
1643798140000|2022-02-02 10:35:40|592.74|590.74|592.74|590.74|592.74|590.74|592.74|590.74|0
1643798150000|2022-02-02 10:35:50|592.51|590.51|592.51|590.51|592.51|590.51|592.28|590.28|0
1643798160000|2022-02-02 10:36:00|592.39|590.39|592.28|590.28|592.51|590.51|592.28|590.28|0
1643798170000|2022-02-02 10:36:10|592.05|590.05|592.05|590.05|592.05|590.05|592.05|590.05|0
1643798180000|2022-02-02 10:36:20|592.51|590.51|592.85|590.85|592.85|590.85|592.51|590.51|0
1643798190000|2022-02-02 10:36:30|592.74|590.74|592.74|590.74|592.74|590.74|592.74|590.74|0
1643798200000|2022-02-02 10:36:40|592.28|590.28|591.82|589.82|592.39|590.39|591.82|589.82|0
1643798210000|2022-02-02 10:36:50|591.6|589.6|591.37|589.37|591.6|589.6|591.37|589.37|0
1643798220000|2022-02-02 10:37:00|590.91|588.91|590.91|588.91|590.91|588.91|590.68|588.68|0
1643798230000|2022-02-02 10:37:10|591.14|589.14|590.45|588.45|591.14|589.14|590.33|588.33|0
1643798240000|2022-02-02 10:37:20|590.22|588.22|590.68|588.68|590.68|588.68|590.22|588.22|0
1643798250000|2022-02-02 10:37:30|590.91|588.91|591.14|589.14|591.14|589.14|590.68|588.68|0
1643798260000|2022-02-02 10:37:40|591.25|589.25|591.48|589.48|591.48|589.48|591.25|589.25|0
1643798270000|2022-02-02 10:37:50|591.59|589.59|591.37|589.37|591.59|589.59|591.37|589.37|0
1643798280000|2022-02-02 10:38:00|591.59|589.59|591.25|589.25|591.59|589.59|591.25|589.25|0
1643798290000|2022-02-02 10:38:10|591.37|589.37|591.37|589.37|591.59|589.59|591.37|589.37|0
1643798300000|2022-02-02 10:38:20|591.59|589.59|591.7|589.7|591.7|589.7|591.59|589.59|0
1643798310000|2022-02-02 10:38:30|591.59|589.59|592.16|590.16|592.28|590.28|591.59|589.59|0
1643798320000|2022-02-02 10:38:40|592.05|590.05|592.28|590.28|592.28|590.28|592.05|590.05|0
1643798330000|2022-02-02 10:38:50|591.93|589.93|591.82|589.82|591.93|589.93|591.82|589.82|0
1643798340000|2022-02-02 10:39:00|591.93|589.93|591.93|589.93|591.93|589.93|591.93|589.93|0
1643798350000|2022-02-02 10:39:10|592.05|590.05|592.28|590.28|592.28|590.28|592.05|590.05|0
1643798360000|2022-02-02 10:39:20|592.39|590.39|592.16|590.16|592.39|590.39|592.16|590.16|0
1643798370000|2022-02-02 10:39:30|592.05|590.05|592.16|590.16|592.16|590.16|592.05|590.05|0
1643798380000|2022-02-02 10:39:40|592.05|590.05|592.05|590.05|592.16|590.16|592.05|590.05|0
1643798390000|2022-02-02 10:39:50|592.28|590.28|592.28|590.28|592.28|590.28|592.28|590.28|0
1643798400000|2022-02-02 10:40:00|591.82|589.82|591.93|589.93|592.05|590.05|591.82|589.82|0
1643798410000|2022-02-02 10:40:10|591.82|589.82|592.28|590.28|592.28|590.28|591.82|589.82|0
1643798420000|2022-02-02 10:40:20|592.05|590.05|592.28|590.28|592.28|590.28|592.05|590.05|0
1643798430000|2022-02-02 10:40:30|592.39|590.39|592.51|590.51|592.51|590.51|592.39|590.39|0
1643798440000|2022-02-02 10:40:40|592.28|590.28|592.62|590.62|592.62|590.62|592.28|590.28|0
1643798450000|2022-02-02 10:40:50|592.97|590.97|592.28|590.28|592.97|590.97|592.28|590.28|0
1643798460000|2022-02-02 10:41:00|592.51|590.51|592.05|590.05|592.51|590.51|592.05|590.05|0
1643798470000|2022-02-02 10:41:10|591.82|589.82|591.93|589.93|591.93|589.93|591.82|589.82|0
1643798480000|2022-02-02 10:41:20|591.59|589.59|591.36|589.36|591.59|589.59|591.36|589.36|0
1643798490000|2022-02-02 10:41:30|591.47|589.47|591.36|589.36|591.47|589.47|591.14|589.14|0
1643798500000|2022-02-02 10:41:40|590.68|588.68|590.68|588.68|590.68|588.68|590.68|588.68|0
1643798510000|2022-02-02 10:41:50|590.91|588.91|590.91|588.91|590.91|588.91|590.91|588.91|0
1643798520000|2022-02-02 10:42:00|590.79|588.79|590.91|588.91|590.91|588.91|590.79|588.79|0
1643798530000|2022-02-02 10:42:10|591.14|589.14|591.36|589.36|591.36|589.36|591.14|589.14|0
1643798540000|2022-02-02 10:42:20|591.59|589.59|591.59|589.59|591.59|589.59|591.36|589.36|0
1643798550000|2022-02-02 10:42:30|591.82|589.82|591.82|589.82|591.82|589.82|591.82|589.82|0
1643798560000|2022-02-02 10:42:40|591.59|589.59|591.59|589.59|591.59|589.59|591.59|589.59|0
1643798570000|2022-02-02 10:42:50|591.36|589.36|591.59|589.59|591.59|589.59|591.36|589.36|0
1643798580000|2022-02-02 10:43:00|591.36|589.36|591.13|589.13|591.36|589.36|591.13|589.13|0
1643798590000|2022-02-02 10:43:10|590.68|588.68|590.91|588.91|590.91|588.91|590.68|588.68|0
1643798600000|2022-02-02 10:43:20|590.45|588.45|590.45|588.45|590.45|588.45|590.45|588.45|0
1643798610000|2022-02-02 10:43:30|590.22|588.22|589.99|587.99|590.22|588.22|589.99|587.99|0
1643798620000|2022-02-02 10:43:40|590.22|588.22|590.22|588.22|590.22|588.22|590.22|588.22|0
1643798630000|2022-02-02 10:43:50|590.45|588.45|590.68|588.68|590.68|588.68|590.45|588.45|0
1643798640000|2022-02-02 10:44:00|590.91|588.91|590.79|588.79|590.91|588.91|590.79|588.79|0
1643798650000|2022-02-02 10:44:10|590.91|588.91|590.91|588.91|591.13|589.13|590.91|588.91|0
1643798660000|2022-02-02 10:44:20|590.68|588.68|590.68|588.68|590.68|588.68|590.68|588.68|0
1643798670000|2022-02-02 10:44:30|590.56|588.56|590.56|588.56|590.56|588.56|590.56|588.56|0
1643798680000|2022-02-02 10:44:40|590.91|588.91|590.91|588.91|590.91|588.91|590.68|588.68|0
1643798690000|2022-02-02 10:44:50|590.79|588.79|590.68|588.68|590.91|588.91|590.68|588.68|0
1643798700000|2022-02-02 10:45:00|590.91|588.91|590.22|588.22|590.91|588.91|590.22|588.22|0
1643798710000|2022-02-02 10:45:10|590.45|588.45|590.45|588.45|590.45|588.45|590.45|588.45|0
1643798720000|2022-02-02 10:45:20|590.68|588.68|590.9|588.9|590.9|588.9|590.68|588.68|0
1643798730000|2022-02-02 10:45:30|590.79|588.79|590.79|588.79|590.9|588.9|590.68|588.68|0
1643798740000|2022-02-02 10:45:40|590.68|588.68|590.45|588.45|590.68|588.68|590.45|588.45|0
1643798750000|2022-02-02 10:45:50|590.33|588.33|590.22|588.22|590.33|588.33|590.22|588.22|0
1643798760000|2022-02-02 10:46:00|590.33|588.33|589.53|587.53|590.45|588.45|589.53|587.53|0
1643798770000|2022-02-02 10:46:10|589.31|587.31|589.08|587.08|589.31|587.31|589.08|587.08|0
1643798780000|2022-02-02 10:46:20|588.96|586.96|588.96|586.96|588.96|586.96|588.96|586.96|0
1643798790000|2022-02-02 10:46:30|588.85|586.85|588.96|586.96|589.08|587.08|588.85|586.85|0
1643798800000|2022-02-02 10:46:40|588.85|586.85|588.96|586.96|588.96|586.96|588.62|586.62|0
1643798810000|2022-02-02 10:46:50|589.08|587.08|589.3|587.3|589.3|587.3|589.08|587.08|0
1643798820000|2022-02-02 10:47:00|589.19|587.19|589.08|587.08|589.53|587.53|589.08|587.08|0
1643798830000|2022-02-02 10:47:10|588.85|586.85|588.85|586.85|588.85|586.85|588.85|586.85|0
1643798840000|2022-02-02 10:47:20|589.08|587.08|588.85|586.85|589.08|587.08|588.85|586.85|0
1643798850000|2022-02-02 10:47:30|589.08|587.08|588.85|586.85|589.08|587.08|588.85|586.85|0
1643798860000|2022-02-02 10:47:40|588.62|586.62|588.85|586.85|588.85|586.85|588.5|586.5|0
1643798870000|2022-02-02 10:47:50|589.08|587.08|588.73|586.73|589.08|587.08|588.73|586.73|0
1643798880000|2022-02-02 10:48:00|588.85|586.85|589.53|587.53|589.53|587.53|588.62|586.62|0
1643798890000|2022-02-02 10:48:10|589.64|587.64|589.53|587.53|589.64|587.64|589.53|587.53|0
1643798900000|2022-02-02 10:48:20|589.3|587.3|589.76|587.76|589.76|587.76|589.3|587.3|0
1643798910000|2022-02-02 10:48:30|589.99|587.99|589.76|587.76|589.99|587.99|589.76|587.76|0
1643798920000|2022-02-02 10:48:40|589.53|587.53|589.08|587.08|589.53|587.53|588.96|586.96|0
1643798930000|2022-02-02 10:48:50|588.85|586.85|589.08|587.08|589.08|587.08|588.85|586.85|0
1643798940000|2022-02-02 10:49:00|588.96|586.96|589.07|587.07|589.08|587.08|588.96|586.96|0
1643798950000|2022-02-02 10:49:10|588.85|586.85|588.73|586.73|588.85|586.85|588.62|586.62|0
1643798960000|2022-02-02 10:49:20|588.85|586.85|589.07|587.07|589.18|587.18|588.85|586.85|0
1643798970000|2022-02-02 10:49:30|588.96|586.96|589.3|587.3|589.3|587.3|588.96|586.96|0
1643798980000|2022-02-02 10:49:40|589.07|587.07|589.3|587.3|589.3|587.3|589.07|587.07|0
1643798990000|2022-02-02 10:49:50|589.07|587.07|588.85|586.85|589.07|587.07|588.85|586.85|0
1643799000000|2022-02-02 10:50:00|589.07|587.07|589.3|587.3|589.3|587.3|589.07|587.07|0
1643799010000|2022-02-02 10:50:10|589.07|587.07|589.3|587.3|589.3|587.3|589.07|587.07|0
1643799020000|2022-02-02 10:50:20|589.53|587.53|589.53|587.53|589.64|587.64|589.53|587.53|0
1643799030000|2022-02-02 10:50:30|589.3|587.3|589.3|587.3|589.3|587.3|589.07|587.07|0
1643799040000|2022-02-02 10:50:40|589.41|587.41|589.3|587.3|589.53|587.53|589.3|587.3|0
1643799050000|2022-02-02 10:50:50|589.07|587.07|589.07|587.07|589.07|587.07|589.07|587.07|0
1643799060000|2022-02-02 10:51:00|589.3|587.3|589.3|587.3|589.3|587.3|589.3|587.3|0
1643799070000|2022-02-02 10:51:10|589.41|587.41|589.53|587.53|589.53|587.53|589.3|587.3|0
1643799080000|2022-02-02 10:51:20|589.3|587.3|589.53|587.53|589.53|587.53|589.3|587.3|0
1643799090000|2022-02-02 10:51:30|589.3|587.3|589.07|587.07|589.3|587.3|589.07|587.07|0
1643799100000|2022-02-02 10:51:40|589.18|587.18|589.3|587.3|589.3|587.3|589.18|587.18|0
1643799110000|2022-02-02 10:51:50|589.53|587.53|589.3|587.3|589.53|587.53|589.3|587.3|0
1643799120000|2022-02-02 10:52:00|589.53|587.53|589.53|587.53|589.53|587.53|589.41|587.41|0
1643799130000|2022-02-02 10:52:10|589.76|587.76|589.99|587.99|589.99|587.99|589.53|587.53|0
1643799140000|2022-02-02 10:52:20|589.87|587.87|589.99|587.99|589.99|587.99|589.87|587.87|0
1643799150000|2022-02-02 10:52:30|590.44|588.44|590.67|588.67|590.67|588.67|590.44|588.44|0
1643799160000|2022-02-02 10:52:40|589.99|587.99|589.53|587.53|589.99|587.99|589.53|587.53|0
1643799170000|2022-02-02 10:52:50|589.76|587.76|589.3|587.3|589.76|587.76|589.3|587.3|0
1643799180000|2022-02-02 10:53:00|589.41|587.41|589.3|587.3|589.41|587.41|589.3|587.3|0
1643799190000|2022-02-02 10:53:10|589.76|587.76|589.53|587.53|589.76|587.76|589.53|587.53|0
1643799200000|2022-02-02 10:53:20|589.64|587.64|589.41|587.41|589.64|587.64|589.41|587.41|0
1643799210000|2022-02-02 10:53:30|589.53|587.53|589.53|587.53|589.53|587.53|589.41|587.41|0
1643799220000|2022-02-02 10:53:40|589.3|587.3|589.3|587.3|589.3|587.3|589.18|587.18|0
1643799230000|2022-02-02 10:53:50|589.53|587.53|589.53|587.53|589.53|587.53|589.53|587.53|0
1643799240000|2022-02-02 10:54:00|589.3|587.3|589.3|587.3|589.3|587.3|589.3|587.3|0
1643799250000|2022-02-02 10:54:10|589.41|587.41|589.3|587.3|589.41|587.41|589.3|587.3|0
1643799260000|2022-02-02 10:54:20|589.53|587.53|589.41|587.41|589.53|587.53|589.41|587.41|0
1643799270000|2022-02-02 10:54:30|589.53|587.53|589.3|587.3|589.53|587.53|589.3|587.3|0
1643799280000|2022-02-02 10:54:40|589.18|587.18|589.3|587.3|589.3|587.3|589.07|587.07|0
1643799290000|2022-02-02 10:54:50|589.41|587.41|589.53|587.53|589.64|587.64|589.41|587.41|0
1643799300000|2022-02-02 10:55:00|589.3|587.3|589.3|587.3|589.3|587.3|589.3|587.3|0
1643799310000|2022-02-02 10:55:10|589.07|587.07|589.3|587.3|589.3|587.3|589.07|587.07|0
1643799330000|2022-02-02 10:55:30|589.53|587.53|589.3|587.3|589.53|587.53|589.3|587.3|0
1643799340000|2022-02-02 10:55:40|589.07|587.07|589.07|587.07|589.07|587.07|589.07|587.07|0
1643799350000|2022-02-02 10:55:50|589.3|587.3|589.07|587.07|589.3|587.3|589.07|587.07|0
1643799360000|2022-02-02 10:56:00|589.3|587.3|589.3|587.3|589.3|587.3|589.3|587.3|0
1643799370000|2022-02-02 10:56:10|589.53|587.53|589.76|587.76|589.76|587.76|589.53|587.53|0
1643799380000|2022-02-02 10:56:20|589.64|587.64|589.53|587.53|589.64|587.64|589.53|587.53|0
1643799390000|2022-02-02 10:56:30|589.76|587.76|589.76|587.76|589.76|587.76|589.76|587.76|0
1643799400000|2022-02-02 10:56:40|589.53|587.53|589.3|587.3|589.53|587.53|589.3|587.3|0
1643799410000|2022-02-02 10:56:50|589.07|587.07|589.07|587.07|589.07|587.07|589.07|587.07|0
1643799420000|2022-02-02 10:57:00|589.53|587.53|589.64|587.64|589.64|587.64|589.53|587.53|0
1643799430000|2022-02-02 10:57:10|589.53|587.53|588.84|586.84|589.53|587.53|588.84|586.84|0
1643799440000|2022-02-02 10:57:20|588.61|586.61|588.16|586.16|588.61|586.61|588.16|586.16|0
1643799450000|2022-02-02 10:57:30|587.93|585.93|587.93|585.93|588.16|586.16|587.93|585.93|0
1643799460000|2022-02-02 10:57:40|588.16|586.16|588.16|586.16|588.16|586.16|588.16|586.16|0
1643799480000|2022-02-02 10:58:00|587.93|585.93|587.93|585.93|587.93|585.93|587.93|585.93|0
1643799490000|2022-02-02 10:58:10|588.16|586.16|588.16|586.16|588.16|586.16|588.16|586.16|0
1643799500000|2022-02-02 10:58:20|588.38|586.38|588.61|586.61|588.61|586.61|588.38|586.38|0
1643799510000|2022-02-02 10:58:30|588.38|586.38|588.38|586.38|588.61|586.61|588.38|586.38|0
1643799520000|2022-02-02 10:58:40|588.16|586.16|587.93|585.93|588.16|586.16|587.93|585.93|0
1643799530000|2022-02-02 10:58:50|588.16|586.16|588.16|586.16|588.16|586.16|588.16|586.16|0
1643799540000|2022-02-02 10:59:00|588.38|586.38|588.61|586.61|588.61|586.61|588.38|586.38|0
1643799550000|2022-02-02 10:59:10|588.84|586.84|588.84|586.84|589.07|587.07|588.84|586.84|0
1643799560000|2022-02-02 10:59:20|589.07|587.07|589.3|587.3|589.3|587.3|589.07|587.07|0
1643799570000|2022-02-02 10:59:30|589.07|587.07|588.84|586.84|589.07|587.07|588.84|586.84|0
1643799580000|2022-02-02 10:59:40|588.61|586.61|588.61|586.61|588.61|586.61|588.61|586.61|0
1643799590000|2022-02-02 10:59:50|589.07|587.07|589.07|587.07|589.07|587.07|589.07|587.07|0
1643799600000|2022-02-02 11:00:00|589.53|587.53|589.53|587.53|589.53|587.53|589.53|587.53|0
1643799610000|2022-02-02 11:00:10|589.3|587.3|589.3|587.3|589.3|587.3|589.3|587.3|0
1643799620000|2022-02-02 11:00:20|589.53|587.53|589.18|587.18|589.53|587.53|589.18|587.18|0
1643799630000|2022-02-02 11:00:30|589.3|587.3|589.3|587.3|589.3|587.3|589.3|587.3|0
1643799640000|2022-02-02 11:00:40|589.53|587.53|589.75|587.75|589.75|587.75|589.53|587.53|0
1643799650000|2022-02-02 11:00:50|589.53|587.53|588.61|586.61|589.53|587.53|588.61|586.61|0
1643799660000|2022-02-02 11:01:00|588.84|586.84|588.84|586.84|589.07|587.07|588.84|586.84|0
1643799670000|2022-02-02 11:01:10|589.07|587.07|589.07|587.07|589.07|587.07|589.07|587.07|0
1643799680000|2022-02-02 11:01:20|589.3|587.3|589.41|587.41|589.52|587.52|589.3|587.3|0
1643799690000|2022-02-02 11:01:30|589.3|587.3|589.07|587.07|589.3|587.3|588.84|586.84|0
1643799700000|2022-02-02 11:01:40|589.18|587.18|589.07|587.07|589.18|587.18|589.07|587.07|0
1643799710000|2022-02-02 11:01:50|588.95|586.95|588.84|586.84|588.95|586.95|588.84|586.84|0
1643799720000|2022-02-02 11:02:00|589.07|587.07|588.49|586.49|589.07|587.07|588.38|586.38|0
1643799730000|2022-02-02 11:02:10|588.61|586.61|588.95|586.95|589.07|587.07|588.61|586.61|0
1643799740000|2022-02-02 11:02:20|588.72|586.72|588.61|586.61|588.72|586.72|588.49|586.49|0
1643799760000|2022-02-02 11:02:40|588.15|586.15|587.93|585.93|588.15|586.15|587.93|585.93|0
1643799770000|2022-02-02 11:02:50|587.81|585.81|587.93|585.93|587.93|585.93|587.81|585.81|0
1643799780000|2022-02-02 11:03:00|587.81|585.81|587.93|585.93|587.93|585.93|587.81|585.81|0
1643799790000|2022-02-02 11:03:10|587.7|585.7|587.93|585.93|587.93|585.93|587.47|585.47|0
1643799800000|2022-02-02 11:03:20|587.7|585.7|587.7|585.7|587.7|585.7|587.7|585.7|0
1643799810000|2022-02-02 11:03:30|587.47|585.47|587.24|585.24|587.47|585.47|587.24|585.24|0
1643799820000|2022-02-02 11:03:40|587.47|585.47|587.24|585.24|587.47|585.47|587.24|585.24|0
1643799830000|2022-02-02 11:03:50|587.47|585.47|587.35|585.35|587.47|585.47|587.35|585.35|0
1643799840000|2022-02-02 11:04:00|587.7|585.7|587.01|585.01|587.7|585.7|587.01|585.01|0
1643799850000|2022-02-02 11:04:10|587.24|585.24|587.47|585.47|587.47|585.47|586.78|584.78|0
1643799860000|2022-02-02 11:04:20|587.01|585.01|587.24|585.24|587.24|585.24|587.01|585.01|0
1643799870000|2022-02-02 11:04:30|587.01|585.01|587.47|585.47|587.47|585.47|587.01|585.01|0
1643799880000|2022-02-02 11:04:40|587.7|585.7|587.47|585.47|587.92|585.92|587.47|585.47|0
1643799890000|2022-02-02 11:04:50|587.7|585.7|587.47|585.47|587.7|585.7|587.47|585.47|0
1643799900000|2022-02-02 11:05:00|587.24|585.24|587.24|585.24|587.24|585.24|587.24|585.24|0
1643799910000|2022-02-02 11:05:10|587.01|585.01|586.78|584.78|587.01|585.01|586.78|584.78|0
1643799920000|2022-02-02 11:05:20|587.01|585.01|587.01|585.01|587.01|585.01|587.01|585.01|0
1643799930000|2022-02-02 11:05:30|586.78|584.78|586.78|584.78|586.78|584.78|586.78|584.78|0
1643799940000|2022-02-02 11:05:40|586.55|584.55|586.78|584.78|586.78|584.78|586.55|584.55|0
1643799950000|2022-02-02 11:05:50|586.89|584.89|586.66|584.66|586.89|584.89|586.55|584.55|0
1643799960000|2022-02-02 11:06:00|586.78|584.78|586.55|584.55|586.78|584.78|586.55|584.55|0
1643799970000|2022-02-02 11:06:10|586.78|584.78|586.78|584.78|586.78|584.78|586.78|584.78|0
1643799980000|2022-02-02 11:06:20|586.55|584.55|586.55|584.55|586.78|584.78|586.55|584.55|0
1643799990000|2022-02-02 11:06:30|586.78|584.78|586.78|584.78|586.78|584.78|586.78|584.78|0
1643800000000|2022-02-02 11:06:40|586.55|584.55|586.33|584.33|586.55|584.55|586.33|584.33|0
1643800010000|2022-02-02 11:06:50|586.55|584.55|586.33|584.33|586.55|584.55|586.33|584.33|0
1643800020000|2022-02-02 11:07:00|586.21|584.21|585.87|583.87|586.21|584.21|585.87|583.87|0
1643800030000|2022-02-02 11:07:10|585.98|583.98|585.87|583.87|585.98|583.98|585.87|583.87|0
1643800040000|2022-02-02 11:07:20|585.64|583.64|585.41|583.41|585.64|583.64|585.41|583.41|0
1643800050000|2022-02-02 11:07:30|585.18|583.18|585.18|583.18|585.18|583.18|585.18|583.18|0
1643800060000|2022-02-02 11:07:40|585.41|583.41|585.64|583.64|585.64|583.64|585.41|583.41|0
1643800070000|2022-02-02 11:07:50|585.52|583.52|585.64|583.64|585.64|583.64|585.41|583.41|0
1643800080000|2022-02-02 11:08:00|585.87|583.87|586.55|584.55|586.55|584.55|585.87|583.87|0
1643800090000|2022-02-02 11:08:10|586.66|584.66|586.55|584.55|586.66|584.66|586.55|584.55|0
1643800100000|2022-02-02 11:08:20|586.78|584.78|586.78|584.78|586.78|584.78|586.55|584.55|0
1643800110000|2022-02-02 11:08:30|587.24|585.24|587.01|585.01|587.24|585.24|587.01|585.01|0
1643800120000|2022-02-02 11:08:40|587.12|585.12|587.24|585.24|587.47|585.47|587.01|585.01|0
1643800130000|2022-02-02 11:08:50|587.35|585.35|587.35|585.35|587.35|585.35|587.35|585.35|0
1643800140000|2022-02-02 11:09:00|587.24|585.24|587.24|585.24|587.47|585.47|587.24|585.24|0
1643800150000|2022-02-02 11:09:10|587.47|585.47|587.47|585.47|587.47|585.47|587.35|585.35|0
1643800160000|2022-02-02 11:09:20|587.24|585.24|587.24|585.24|587.24|585.24|587.24|585.24|0
1643800170000|2022-02-02 11:09:30|587.01|585.01|586.78|584.78|587.24|585.24|586.78|584.78|0
1643800180000|2022-02-02 11:09:40|586.89|584.89|586.55|584.55|586.89|584.89|586.55|584.55|0
1643800200000|2022-02-02 11:10:00|586.32|584.32|586.32|584.32|586.32|584.32|586.32|584.32|0
1643800210000|2022-02-02 11:10:10|586.1|584.1|585.64|583.64|586.1|584.1|585.64|583.64|0
1643800220000|2022-02-02 11:10:20|585.41|583.41|585.41|583.41|585.64|583.64|585.41|583.41|0
1643800230000|2022-02-02 11:10:30|585.64|583.64|586.1|584.1|586.1|584.1|585.64|583.64|0
1643800240000|2022-02-02 11:10:40|586.55|584.55|586.43|584.43|586.55|584.55|586.32|584.32|0
1643800250000|2022-02-02 11:10:50|586.55|584.55|586.32|584.32|586.55|584.55|586.32|584.32|0
1643800260000|2022-02-02 11:11:00|586.1|584.1|585.87|583.87|586.1|584.1|585.87|583.87|0
1643800270000|2022-02-02 11:11:10|585.75|583.75|585.75|583.75|585.75|583.75|585.75|583.75|0
1643800280000|2022-02-02 11:11:20|585.87|583.87|585.18|583.18|585.87|583.87|585.18|583.18|0
1643800290000|2022-02-02 11:11:30|585.41|583.41|584.95|582.95|585.41|583.41|584.95|582.95|0
1643800300000|2022-02-02 11:11:40|584.84|582.84|584.95|582.95|584.95|582.95|584.84|582.84|0
1643800310000|2022-02-02 11:11:50|585.41|583.41|585.87|583.87|585.87|583.87|585.41|583.41|0
1643800320000|2022-02-02 11:12:00|585.75|583.75|586.09|584.09|586.09|584.09|585.75|583.75|0
1643800330000|2022-02-02 11:12:10|585.98|583.98|585.75|583.75|586.09|584.09|585.64|583.64|0
1643800340000|2022-02-02 11:12:20|585.87|583.87|585.98|583.98|585.98|583.98|585.87|583.87|0
1643800350000|2022-02-02 11:12:30|585.87|583.87|586.09|584.09|586.09|584.09|585.87|583.87|0
1643800360000|2022-02-02 11:12:40|586.32|584.32|585.87|583.87|586.32|584.32|585.87|583.87|0
1643800370000|2022-02-02 11:12:50|586.09|584.09|585.64|583.64|586.09|584.09|585.64|583.64|0
1643800380000|2022-02-02 11:13:00|585.75|583.75|585.64|583.64|585.87|583.87|585.64|583.64|0
1643800390000|2022-02-02 11:13:10|585.52|583.52|585.52|583.52|585.52|583.52|585.52|583.52|0
1643800400000|2022-02-02 11:13:20|585.64|583.64|585.41|583.41|585.64|583.64|585.41|583.41|0
1643800410000|2022-02-02 11:13:30|585.64|583.64|585.87|583.87|585.87|583.87|585.64|583.64|0
1643800420000|2022-02-02 11:13:40|585.64|583.64|585.87|583.87|585.87|583.87|585.64|583.64|0
1643800430000|2022-02-02 11:13:50|585.64|583.64|585.41|583.41|585.64|583.64|585.41|583.41|0
1643800440000|2022-02-02 11:14:00|585.87|583.87|586.09|584.09|586.09|584.09|585.87|583.87|0
1643800450000|2022-02-02 11:14:10|586.2|584.2|585.87|583.87|586.2|584.2|585.87|583.87|0
1643800460000|2022-02-02 11:14:20|585.97|583.97|585.86|583.86|586.09|584.09|585.86|583.86|0
1643800470000|2022-02-02 11:14:30|586.09|584.09|585.97|583.97|586.09|584.09|585.86|583.86|0
1643800480000|2022-02-02 11:14:40|585.86|583.86|585.97|583.97|586.09|584.09|585.86|583.86|0
1643800490000|2022-02-02 11:14:50|586.09|584.09|585.64|583.64|586.09|584.09|585.64|583.64|0
1643800510000|2022-02-02 11:15:10|585.86|583.86|586.09|584.09|586.32|584.32|585.86|583.86|0
1643800520000|2022-02-02 11:15:20|586.32|584.32|586.32|584.32|586.32|584.32|586.32|584.32|0
1643800530000|2022-02-02 11:15:30|585.86|583.86|585.97|583.97|585.97|583.97|585.64|583.64|0
1643800540000|2022-02-02 11:15:40|585.86|583.86|586.09|584.09|586.09|584.09|585.86|583.86|0
1643800550000|2022-02-02 11:15:50|585.86|583.86|585.86|583.86|585.86|583.86|585.86|583.86|0
1643800560000|2022-02-02 11:16:00|585.64|583.64|585.86|583.86|585.86|583.86|585.64|583.64|0
1643800570000|2022-02-02 11:16:10|585.64|583.64|585.41|583.41|585.64|583.64|585.41|583.41|0
1643800580000|2022-02-02 11:16:20|585.18|583.18|585.41|583.41|585.41|583.41|584.95|582.95|0
1643800590000|2022-02-02 11:16:30|585.64|583.64|585.64|583.64|585.64|583.64|585.64|583.64|0
1643800600000|2022-02-02 11:16:40|585.75|583.75|584.95|582.95|585.75|583.75|584.95|582.95|0
1643800610000|2022-02-02 11:16:50|585.18|583.18|585.18|583.18|585.18|583.18|585.18|583.18|0
1643800620000|2022-02-02 11:17:00|584.95|582.95|584.72|582.72|584.95|582.95|584.72|582.72|0
1643800630000|2022-02-02 11:17:10|584.95|582.95|584.72|582.72|584.95|582.95|584.72|582.72|0
1643800640000|2022-02-02 11:17:20|584.95|582.95|584.95|582.95|584.95|582.95|584.72|582.72|0
1643800650000|2022-02-02 11:17:30|585.18|583.18|585.29|583.29|585.41|583.41|585.18|583.18|0
1643800660000|2022-02-02 11:17:40|585.18|583.18|585.41|583.41|585.41|583.41|585.18|583.18|0
1643800670000|2022-02-02 11:17:50|585.63|583.63|585.52|583.52|585.63|583.63|585.41|583.41|0
1643800680000|2022-02-02 11:18:00|585.63|583.63|585.63|583.63|585.63|583.63|585.63|583.63|0
1643800690000|2022-02-02 11:18:10|585.74|583.74|585.63|583.63|585.74|583.74|585.63|583.63|0
1643800700000|2022-02-02 11:18:20|585.74|583.74|585.86|583.86|585.86|583.86|585.74|583.74|0
1643800710000|2022-02-02 11:18:30|585.97|583.97|585.97|583.97|585.97|583.97|585.97|583.97|0
1643800720000|2022-02-02 11:18:40|586.09|584.09|586.09|584.09|586.09|584.09|585.97|583.97|0
1643800740000|2022-02-02 11:19:00|585.86|583.86|585.63|583.63|585.86|583.86|585.63|583.63|0
1643800750000|2022-02-02 11:19:10|585.86|583.86|585.86|583.86|585.86|583.86|585.86|583.86|0
1643800760000|2022-02-02 11:19:20|585.63|583.63|585.86|583.86|585.86|583.86|585.63|583.63|0
1643800780000|2022-02-02 11:19:40|585.63|583.63|585.63|583.63|585.63|583.63|585.63|583.63|0
1643800790000|2022-02-02 11:19:50|585.41|583.41|585.41|583.41|585.41|583.41|585.41|583.41|0
1643800800000|2022-02-02 11:20:00|585.18|583.18|585.63|583.63|585.63|583.63|585.18|583.18|0
1643800820000|2022-02-02 11:20:20|585.51|583.51|585.63|583.63|585.63|583.63|585.51|583.51|0
1643800830000|2022-02-02 11:20:30|585.86|583.86|585.86|583.86|585.86|583.86|585.86|583.86|0
1643800840000|2022-02-02 11:20:40|585.74|583.74|585.86|583.86|585.86|583.86|585.63|583.63|0
1643800850000|2022-02-02 11:20:50|586.09|584.09|586.32|584.32|586.32|584.32|586.09|584.09|0
1643800860000|2022-02-02 11:21:00|586.55|584.55|586.55|584.55|586.55|584.55|586.55|584.55|0
1643800870000|2022-02-02 11:21:10|586.32|584.32|586.55|584.55|586.55|584.55|586.32|584.32|0
1643800880000|2022-02-02 11:21:20|586.32|584.32|587|585|587|585|586.32|584.32|0
1643800890000|2022-02-02 11:21:30|587.23|585.23|587.23|585.23|587.23|585.23|587.23|585.23|0
1643800900000|2022-02-02 11:21:40|587.46|585.46|587.46|585.46|587.46|585.46|587.46|585.46|0
1643800910000|2022-02-02 11:21:50|587.69|585.69|587.69|585.69|587.69|585.69|587.69|585.69|0
1643800920000|2022-02-02 11:22:00|587.46|585.46|587.23|585.23|587.46|585.46|587.23|585.23|0
1643800930000|2022-02-02 11:22:10|587|585|587.23|585.23|587.23|585.23|587|585|0
1643800940000|2022-02-02 11:22:20|587.46|585.46|587.34|585.34|587.46|585.46|587.23|585.23|0
1643800950000|2022-02-02 11:22:30|587.23|585.23|587|585|587.23|585.23|587|585|0
1643800960000|2022-02-02 11:22:40|587.23|585.23|587.23|585.23|587.23|585.23|587.23|585.23|0
1643800970000|2022-02-02 11:22:50|587.11|585.11|587.46|585.46|587.46|585.46|587.11|585.11|0
1643800980000|2022-02-02 11:23:00|587.34|585.34|587.34|585.34|587.46|585.46|587.23|585.23|0
1643800990000|2022-02-02 11:23:10|587.46|585.46|587.69|585.69|587.69|585.69|587.46|585.46|0
1643801000000|2022-02-02 11:23:20|587.79|585.79|587.91|585.91|587.91|585.91|587.79|585.79|0
1643801010000|2022-02-02 11:23:30|587.69|585.69|587.91|585.91|587.91|585.91|587.69|585.69|0
1643801030000|2022-02-02 11:23:50|587.79|585.79|587.68|585.68|587.79|585.79|587.68|585.68|0
1643801040000|2022-02-02 11:24:00|587.57|585.57|587.68|585.68|587.68|585.68|587.57|585.57|0
1643801050000|2022-02-02 11:24:10|587.46|585.46|587.46|585.46|587.46|585.46|587.46|585.46|0
1643801060000|2022-02-02 11:24:20|587.57|585.57|587.46|585.46|587.57|585.57|587.46|585.46|0
1643801070000|2022-02-02 11:24:30|587.23|585.23|587.23|585.23|587.23|585.23|587|585|0
1643801110000|2022-02-02 11:25:10|587|585|587.23|585.23|587.23|585.23|587|585|0
1643801120000|2022-02-02 11:25:20|587|585|587.11|585.11|587.11|585.11|587|585|0
1643801130000|2022-02-02 11:25:30|587|585|587.23|585.23|587.23|585.23|587|585|0
1643801140000|2022-02-02 11:25:40|587.46|585.46|587.46|585.46|587.46|585.46|587.46|585.46|0
1643801150000|2022-02-02 11:25:50|587.23|585.23|586.77|584.77|587.23|585.23|586.77|584.77|0
1643801160000|2022-02-02 11:26:00|586.54|584.54|586.31|584.31|586.54|584.54|586.31|584.31|0
1643801170000|2022-02-02 11:26:10|586.54|584.54|586.31|584.31|586.54|584.54|586.31|584.31|0
1643801180000|2022-02-02 11:26:20|586.54|584.54|586.31|584.31|586.54|584.54|586.31|584.31|0
1643801190000|2022-02-02 11:26:30|586.54|584.54|586.77|584.77|586.77|584.77|586.54|584.54|0
1643801200000|2022-02-02 11:26:40|587|585|586.77|584.77|587|585|586.77|584.77|0
1643801210000|2022-02-02 11:26:50|587|585|586.77|584.77|587|585|586.77|584.77|0
1643801240000|2022-02-02 11:27:20|587|585|587.23|585.23|587.23|585.23|587|585|0
1643801260000|2022-02-02 11:27:40|587.56|585.56|587.45|585.45|587.56|585.56|587.45|585.45|0
1643801270000|2022-02-02 11:27:50|587.68|585.68|587.34|585.34|587.68|585.68|587.34|585.34|0
1643801280000|2022-02-02 11:28:00|587|585|587.45|585.45|587.45|585.45|587|585|0
1643801300000|2022-02-02 11:28:20|587.23|585.23|587.23|585.23|587.45|585.45|587.23|585.23|0
1643801320000|2022-02-02 11:28:40|587|585|587.11|585.11|587.11|585.11|587|585|0
1643801330000|2022-02-02 11:28:50|587.23|585.23|587.23|585.23|587.23|585.23|587.23|585.23|0
1643801340000|2022-02-02 11:29:00|587.11|585.11|587.23|585.23|587.23|585.23|587.11|585.11|0
1643801350000|2022-02-02 11:29:10|587.68|585.68|587.45|585.45|587.68|585.68|587.45|585.45|0
1643801370000|2022-02-02 11:29:30|587.23|585.23|587.23|585.23|587.23|585.23|587.23|585.23|0
1643801390000|2022-02-02 11:29:50|587|585|587|585|587|585|586.88|584.88|0
1643801400000|2022-02-02 11:30:00|586.77|584.77|586.77|584.77|586.77|584.77|586.77|584.77|0
1643801410000|2022-02-02 11:30:10|586.88|584.88|586.77|584.77|586.88|584.88|586.77|584.77|0
1643801420000|2022-02-02 11:30:20|587|585|587.22|585.22|587.22|585.22|587|585|0
1643801430000|2022-02-02 11:30:30|587.45|585.45|587.22|585.22|587.45|585.45|587.22|585.22|0
1643801450000|2022-02-02 11:30:50|587|585|587|585|587.11|585.11|587|585|0
1643801460000|2022-02-02 11:31:00|587.22|585.22|587.22|585.22|587.22|585.22|587.22|585.22|0
1643801470000|2022-02-02 11:31:10|587.45|585.45|587.45|585.45|587.45|585.45|587.22|585.22|0
1643801500000|2022-02-02 11:31:40|587.68|585.68|587.68|585.68|587.68|585.68|587.68|585.68|0
1643801510000|2022-02-02 11:31:50|587.56|585.56|587.45|585.45|587.56|585.56|587.45|585.45|0
1643801520000|2022-02-02 11:32:00|587.56|585.56|587.68|585.68|587.68|585.68|587.56|585.56|0
1643801560000|2022-02-02 11:32:40|587.45|585.45|587.45|585.45|587.45|585.45|587.45|585.45|0
1643801580000|2022-02-02 11:33:00|587.68|585.68|587.45|585.45|587.68|585.68|587.45|585.45|0
1643801590000|2022-02-02 11:33:10|587.56|585.56|587.68|585.68|587.68|585.68|587.56|585.56|0
1643801600000|2022-02-02 11:33:20|587.45|585.45|587.68|585.68|587.68|585.68|587.45|585.45|0
1643801620000|2022-02-02 11:33:40|587.56|585.56|587.45|585.45|587.56|585.56|587.45|585.45|0
1643801630000|2022-02-02 11:33:50|587.56|585.56|587.33|585.33|587.56|585.56|587.33|585.33|0
1643801640000|2022-02-02 11:34:00|587.45|585.45|587.45|585.45|587.45|585.45|587.33|585.33|0
1643801650000|2022-02-02 11:34:10|587.68|585.68|587.68|585.68|587.68|585.68|587.68|585.68|0
1643801660000|2022-02-02 11:34:20|587.91|585.91|588.14|586.14|588.14|586.14|587.91|585.91|0
1643801680000|2022-02-02 11:34:40|588.02|586.02|588.14|586.14|588.14|586.14|588.02|586.02|0
1643801700000|2022-02-02 11:35:00|587.91|585.91|587.56|585.56|587.91|585.91|587.45|585.45|0
1643801710000|2022-02-02 11:35:10|587.68|585.68|587.68|585.68|587.68|585.68|587.68|585.68|0
1643801730000|2022-02-02 11:35:30|587.91|585.91|587.91|585.91|587.91|585.91|587.91|585.91|0
1643801750000|2022-02-02 11:35:50|587.68|585.68|587.91|585.91|587.91|585.91|587.68|585.68|0
1643801760000|2022-02-02 11:36:00|588.13|586.13|588.13|586.13|588.13|586.13|588.13|586.13|0
1643801770000|2022-02-02 11:36:10|587.91|585.91|587.91|585.91|587.91|585.91|587.91|585.91|0
1643801780000|2022-02-02 11:36:20|587.68|585.68|587.68|585.68|587.68|585.68|587.68|585.68|0
1643801790000|2022-02-02 11:36:30|587.91|585.91|587.68|585.68|587.91|585.91|587.68|585.68|0
1643801800000|2022-02-02 11:36:40|587.91|585.91|587.91|585.91|587.91|585.91|587.91|585.91|0
1643801810000|2022-02-02 11:36:50|588.02|586.02|588.36|586.36|588.36|586.36|588.02|586.02|0
1643801820000|2022-02-02 11:37:00|588.13|586.13|587.79|585.79|588.13|586.13|587.68|585.68|0
1643801830000|2022-02-02 11:37:10|587.68|585.68|588.02|586.02|588.02|586.02|587.68|585.68|0
1643801840000|2022-02-02 11:37:20|587.91|585.91|587.79|585.79|587.91|585.91|587.79|585.79|0
1643801850000|2022-02-02 11:37:30|587.91|585.91|588.13|586.13|588.13|586.13|587.91|585.91|0
1643801870000|2022-02-02 11:37:50|588.59|586.59|588.36|586.36|588.59|586.59|588.36|586.36|0
1643801880000|2022-02-02 11:38:00|588.59|586.59|588.59|586.59|588.59|586.59|588.59|586.59|0
1643801890000|2022-02-02 11:38:10|588.36|586.36|588.36|586.36|588.59|586.59|588.36|586.36|0
1643801900000|2022-02-02 11:38:20|588.13|586.13|588.13|586.13|588.36|586.36|588.13|586.13|0
1643801910000|2022-02-02 11:38:30|587.9|585.9|587.68|585.68|587.9|585.9|587.68|585.68|0
1643801920000|2022-02-02 11:38:40|587.9|585.9|587.9|585.9|587.9|585.9|587.9|585.9|0
1643801930000|2022-02-02 11:38:50|587.79|585.79|587.9|585.9|587.9|585.9|587.79|585.79|0
1643801940000|2022-02-02 11:39:00|587.68|585.68|587.45|585.45|587.68|585.68|587.45|585.45|0
1643801950000|2022-02-02 11:39:10|587.68|585.68|587.68|585.68|587.68|585.68|587.68|585.68|0
1643801960000|2022-02-02 11:39:20|587.45|585.45|587.45|585.45|587.45|585.45|587.45|585.45|0
1643801980000|2022-02-02 11:39:40|587.68|585.68|587.68|585.68|587.9|585.9|587.68|585.68|0
1643802000000|2022-02-02 11:40:00|587.9|585.9|587.9|585.9|587.9|585.9|587.68|585.68|0
1643802020000|2022-02-02 11:40:20|587.79|585.79|588.01|586.01|588.01|586.01|587.79|585.79|0
1643802030000|2022-02-02 11:40:30|588.13|586.13|588.13|586.13|588.13|586.13|588.13|586.13|0
1643802040000|2022-02-02 11:40:40|588.36|586.36|588.59|586.59|588.59|586.59|588.36|586.36|0
1643802060000|2022-02-02 11:41:00|588.82|586.82|588.82|586.82|588.82|586.82|588.82|586.82|0
1643802070000|2022-02-02 11:41:10|588.7|586.7|588.7|586.7|588.7|586.7|588.7|586.7|0
1643802080000|2022-02-02 11:41:20|588.59|586.59|588.59|586.59|588.59|586.59|588.59|586.59|0
1643802090000|2022-02-02 11:41:30|588.36|586.36|587.45|585.45|588.36|586.36|587.45|585.45|0
1643802100000|2022-02-02 11:41:40|587.67|585.67|587.67|585.67|587.67|585.67|587.67|585.67|0
1643802110000|2022-02-02 11:41:50|587.56|585.56|587.67|585.67|587.67|585.67|587.56|585.56|0
1643802130000|2022-02-02 11:42:10|587.56|585.56|587.67|585.67|587.67|585.67|587.56|585.56|0
1643802140000|2022-02-02 11:42:20|587.45|585.45|587.45|585.45|587.45|585.45|587.22|585.22|0
1643802150000|2022-02-02 11:42:30|587.22|585.22|587.22|585.22|587.22|585.22|587.22|585.22|0
1643802160000|2022-02-02 11:42:40|586.99|584.99|586.99|584.99|586.99|584.99|586.99|584.99|0
1643802170000|2022-02-02 11:42:50|587.22|585.22|587.22|585.22|587.22|585.22|587.22|585.22|0
1643802180000|2022-02-02 11:43:00|586.99|584.99|586.99|584.99|586.99|584.99|586.99|584.99|0
1643802190000|2022-02-02 11:43:10|587.1|585.1|586.76|584.76|587.1|585.1|586.76|584.76|0
1643802200000|2022-02-02 11:43:20|586.64|584.64|586.64|584.64|586.64|584.64|586.64|584.64|0
1643802210000|2022-02-02 11:43:30|586.76|584.76|586.76|584.76|586.76|584.76|586.64|584.64|0
1643802220000|2022-02-02 11:43:40|586.53|584.53|586.76|584.76|586.76|584.76|586.53|584.53|0
1643802230000|2022-02-02 11:43:50|586.99|584.99|587.22|585.22|587.22|585.22|586.99|584.99|0
1643802240000|2022-02-02 11:44:00|586.99|584.99|587.45|585.45|587.45|585.45|586.99|584.99|0
1643802250000|2022-02-02 11:44:10|587.22|585.22|587.22|585.22|587.22|585.22|587.22|585.22|0
1643802260000|2022-02-02 11:44:20|587.33|585.33|587.33|585.33|587.33|585.33|587.33|585.33|0
1643802270000|2022-02-02 11:44:30|587.22|585.22|587.44|585.44|587.44|585.44|587.22|585.22|0
1643802280000|2022-02-02 11:44:40|587.22|585.22|587.33|585.33|587.33|585.33|587.22|585.22|0
1643802290000|2022-02-02 11:44:50|587.22|585.22|587.44|585.44|587.55|585.55|587.22|585.22|0
1643802300000|2022-02-02 11:45:00|587.67|585.67|588.13|586.13|588.13|586.13|587.67|585.67|0
1643802310000|2022-02-02 11:45:10|587.9|585.9|588.13|586.13|588.13|586.13|587.9|585.9|0
1643802320000|2022-02-02 11:45:20|588.36|586.36|588.36|586.36|588.36|586.36|588.24|586.24|0
1643802330000|2022-02-02 11:45:30|588.59|586.59|588.81|586.81|588.81|586.81|588.59|586.59|0
1643802340000|2022-02-02 11:45:40|589.04|587.04|588.81|586.81|589.04|587.04|588.81|586.81|0
1643802360000|2022-02-02 11:46:00|588.59|586.59|589.5|587.5|589.5|587.5|588.59|586.59|0
1643802370000|2022-02-02 11:46:10|589.27|587.27|589.27|587.27|589.5|587.5|589.27|587.27|0
1643802390000|2022-02-02 11:46:30|589.04|587.04|589.27|587.27|589.27|587.27|589.04|587.04|0
1643802400000|2022-02-02 11:46:40|589.5|587.5|589.27|587.27|589.5|587.5|589.27|587.27|0
1643802410000|2022-02-02 11:46:50|589.38|587.38|589.38|587.38|589.38|587.38|589.38|587.38|0
1643802420000|2022-02-02 11:47:00|589.27|587.27|589.27|587.27|589.27|587.27|589.27|587.27|0
1643802440000|2022-02-02 11:47:20|589.5|587.5|589.27|587.27|589.5|587.5|589.27|587.27|0
1643802470000|2022-02-02 11:47:50|589.04|587.04|588.81|586.81|589.04|587.04|588.81|586.81|0
1643802480000|2022-02-02 11:48:00|589.04|587.04|589.04|587.04|589.04|587.04|589.04|587.04|0
1643802520000|2022-02-02 11:48:40|589.15|587.15|589.04|587.04|589.15|587.15|589.04|587.04|0
1643802540000|2022-02-02 11:49:00|588.81|586.81|588.81|586.81|588.81|586.81|588.81|586.81|0
1643802550000|2022-02-02 11:49:10|588.92|586.92|589.04|587.04|589.04|587.04|588.92|586.92|0
1643802560000|2022-02-02 11:49:20|588.81|586.81|589.04|587.04|589.04|587.04|588.81|586.81|0
1643802580000|2022-02-02 11:49:40|588.81|586.81|588.81|586.81|588.81|586.81|588.81|586.81|0
1643802590000|2022-02-02 11:49:50|589.04|587.04|588.92|586.92|589.04|587.04|588.92|586.92|0
1643802600000|2022-02-02 11:50:00|588.81|586.81|588.81|586.81|588.81|586.81|588.81|586.81|0
1643802610000|2022-02-02 11:50:10|589.04|587.04|589.04|587.04|589.04|587.04|589.04|587.04|0
1643802630000|2022-02-02 11:50:30|588.92|586.92|588.81|586.81|589.04|587.04|588.81|586.81|0
1643802640000|2022-02-02 11:50:40|588.58|586.58|588.58|586.58|588.58|586.58|588.58|586.58|0
1643802650000|2022-02-02 11:50:50|588.81|586.81|589.04|587.04|589.04|587.04|588.81|586.81|0
1643802660000|2022-02-02 11:51:00|589.27|587.27|589.27|587.27|589.27|587.27|589.27|587.27|0
1643802670000|2022-02-02 11:51:10|588.92|586.92|588.92|586.92|588.92|586.92|588.81|586.81|0
1643802680000|2022-02-02 11:51:20|588.81|586.81|588.58|586.58|588.81|586.81|588.58|586.58|0
1643802690000|2022-02-02 11:51:30|588.92|586.92|588.81|586.81|588.92|586.92|588.81|586.81|0
1643802700000|2022-02-02 11:51:40|588.69|586.69|588.81|586.81|588.81|586.81|588.69|586.69|0
1643802710000|2022-02-02 11:51:50|588.69|586.69|589.04|587.04|589.04|587.04|588.69|586.69|0
1643802720000|2022-02-02 11:52:00|589.27|587.27|589.27|587.27|589.27|587.27|589.27|587.27|0
1643802730000|2022-02-02 11:52:10|589.38|587.38|589.5|587.5|589.5|587.5|589.27|587.27|0
1643802740000|2022-02-02 11:52:20|589.72|587.72|589.72|587.72|589.72|587.72|589.72|587.72|0
1643802750000|2022-02-02 11:52:30|589.95|587.95|589.27|587.27|589.95|587.95|589.27|587.27|0
1643802760000|2022-02-02 11:52:40|589.38|587.38|589.72|587.72|589.72|587.72|589.38|587.38|0
1643802780000|2022-02-02 11:53:00|589.5|587.5|589.5|587.5|589.5|587.5|589.5|587.5|0
1643802790000|2022-02-02 11:53:10|589.72|587.72|589.5|587.5|589.72|587.72|589.5|587.5|0
1643802800000|2022-02-02 11:53:20|589.27|587.27|589.04|587.04|589.27|587.27|589.04|587.04|0
1643802810000|2022-02-02 11:53:30|589.27|587.27|589.27|587.27|589.27|587.27|589.04|587.04|0
1643802820000|2022-02-02 11:53:40|589.49|587.49|589.72|587.72|589.72|587.72|589.27|587.27|0
1643802840000|2022-02-02 11:54:00|589.95|587.95|589.95|587.95|589.95|587.95|589.95|587.95|0
1643802850000|2022-02-02 11:54:10|589.72|587.72|589.72|587.72|589.72|587.72|589.72|587.72|0
1643802860000|2022-02-02 11:54:20|589.83|587.83|589.83|587.83|589.83|587.83|589.72|587.72|0
1643802870000|2022-02-02 11:54:30|589.95|587.95|590.41|588.41|590.41|588.41|589.95|587.95|0
1643802880000|2022-02-02 11:54:40|590.64|588.64|590.64|588.64|590.64|588.64|590.64|588.64|0
1643802890000|2022-02-02 11:54:50|590.41|588.41|590.41|588.41|590.41|588.41|590.18|588.18|0
1643802900000|2022-02-02 11:55:00|590.18|588.18|590.18|588.18|590.18|588.18|589.95|587.95|0
1643802930000|2022-02-02 11:55:30|590.29|588.29|590.29|588.29|590.29|588.29|590.29|588.29|0
1643802940000|2022-02-02 11:55:40|590.41|588.41|589.95|587.95|590.41|588.41|589.95|587.95|0
1643802950000|2022-02-02 11:55:50|589.83|587.83|590.18|588.18|590.18|588.18|589.83|587.83|0
1643802970000|2022-02-02 11:56:10|589.95|587.95|589.72|587.72|589.95|587.95|589.72|587.72|0
1643802980000|2022-02-02 11:56:20|589.95|587.95|589.95|587.95|589.95|587.95|589.95|587.95|0
1643802990000|2022-02-02 11:56:30|590.18|588.18|590.18|588.18|590.18|588.18|590.18|588.18|0
1643803000000|2022-02-02 11:56:40|590.06|588.06|590.18|588.18|590.18|588.18|590.06|588.06|0
1643803010000|2022-02-02 11:56:50|589.95|587.95|589.95|587.95|589.95|587.95|589.83|587.83|0
1643803020000|2022-02-02 11:57:00|589.72|587.72|589.72|587.72|589.72|587.72|589.72|587.72|0
1643803030000|2022-02-02 11:57:10|589.49|587.49|590.18|588.18|590.18|588.18|589.49|587.49|0
1643803040000|2022-02-02 11:57:20|590.06|588.06|590.41|588.41|590.41|588.41|590.06|588.06|0
1643803050000|2022-02-02 11:57:30|589.95|587.95|589.95|587.95|589.95|587.95|589.72|587.72|0
1643803060000|2022-02-02 11:57:40|589.83|587.83|589.72|587.72|589.83|587.83|589.72|587.72|0
1643803070000|2022-02-02 11:57:50|589.95|587.95|589.72|587.72|589.95|587.95|589.72|587.72|0
1643803080000|2022-02-02 11:58:00|589.49|587.49|589.49|587.49|589.6|587.6|589.49|587.49|0
1643803090000|2022-02-02 11:58:10|589.6|587.6|589.72|587.72|589.72|587.72|589.6|587.6|0
1643803100000|2022-02-02 11:58:20|589.95|587.95|589.95|587.95|589.95|587.95|589.95|587.95|0
1643803110000|2022-02-02 11:58:30|589.72|587.72|589.37|587.37|589.72|587.72|589.26|587.26|0
1643803120000|2022-02-02 11:58:40|589.49|587.49|589.6|587.6|589.6|587.6|589.49|587.49|0
1643803130000|2022-02-02 11:58:50|589.49|587.49|589.95|587.95|589.95|587.95|589.49|587.49|0
1643803140000|2022-02-02 11:59:00|590.18|588.18|590.18|588.18|590.18|588.18|590.18|588.18|0
1643803150000|2022-02-02 11:59:10|589.72|587.72|589.95|587.95|589.95|587.95|589.72|587.72|0
1643803170000|2022-02-02 11:59:30|590.18|588.18|589.72|587.72|590.18|588.18|589.72|587.72|0
1643803190000|2022-02-02 11:59:50|589.95|587.95|589.95|587.95|589.95|587.95|589.95|587.95|0
1643803200000|2022-02-02 12:00:00|589.72|587.72|589.26|587.26|589.72|587.72|589.26|587.26|0
1643803210000|2022-02-02 12:00:10|589.49|587.49|589.49|587.49|589.49|587.49|589.49|587.49|0
1643803220000|2022-02-02 12:00:20|588.81|586.81|588.46|586.46|589.03|587.03|588.46|586.46|0
1643803230000|2022-02-02 12:00:30|588.35|586.35|588.58|586.58|588.58|586.58|588.35|586.35|0
1643803240000|2022-02-02 12:00:40|588.35|586.35|588.35|586.35|588.35|586.35|588.35|586.35|0
1643803260000|2022-02-02 12:01:00|588.58|586.58|588.81|586.81|588.81|586.81|588.12|586.12|0
1643803270000|2022-02-02 12:01:10|588.58|586.58|588.58|586.58|588.58|586.58|588.58|586.58|0
1643803290000|2022-02-02 12:01:30|588.35|586.35|588.81|586.81|588.81|586.81|588.35|586.35|0
1643803300000|2022-02-02 12:01:40|588.46|586.46|587.89|585.89|588.46|586.46|587.66|585.66|0
1643803310000|2022-02-02 12:01:50|588.12|586.12|588.12|586.12|588.35|586.35|588.12|586.12|0
1643803320000|2022-02-02 12:02:00|587.89|585.89|588.12|586.12|588.12|586.12|587.89|585.89|0
1643803330000|2022-02-02 12:02:10|588.35|586.35|588.12|586.12|588.35|586.35|588.12|586.12|0
1643803340000|2022-02-02 12:02:20|588|586|587.89|585.89|588|586|587.89|585.89|0
1643803350000|2022-02-02 12:02:30|588.12|586.12|587.89|585.89|588.12|586.12|587.89|585.89|0
1643803380000|2022-02-02 12:03:00|588.58|586.58|588.58|586.58|588.58|586.58|588.58|586.58|0
1643803390000|2022-02-02 12:03:10|588.8|586.8|588.8|586.8|588.8|586.8|588.58|586.58|0
1643803400000|2022-02-02 12:03:20|588.69|586.69|588.69|586.69|588.8|586.8|588.58|586.58|0
1643803410000|2022-02-02 12:03:30|588.12|586.12|588.12|586.12|588.12|586.12|588.12|586.12|0
1643803420000|2022-02-02 12:03:40|588.35|586.35|588.35|586.35|588.35|586.35|588.35|586.35|0
1643803430000|2022-02-02 12:03:50|588.58|586.58|588.58|586.58|588.58|586.58|588.58|586.58|0
1643803440000|2022-02-02 12:04:00|588.35|586.35|588.8|586.8|588.8|586.8|588.35|586.35|0
1643803450000|2022-02-02 12:04:10|588.58|586.58|588.8|586.8|588.8|586.8|588.58|586.58|0
1643803460000|2022-02-02 12:04:20|589.03|587.03|588.8|586.8|589.03|587.03|588.8|586.8|0
1643803470000|2022-02-02 12:04:30|588.91|586.91|589.03|587.03|589.03|587.03|588.91|586.91|0
1643803500000|2022-02-02 12:05:00|588.8|586.8|588.8|586.8|588.8|586.8|588.8|586.8|0
1643803510000|2022-02-02 12:05:10|589.03|587.03|589.03|587.03|589.03|587.03|589.03|587.03|0
1643803520000|2022-02-02 12:05:20|589.26|587.26|589.26|587.26|589.26|587.26|589.26|587.26|0
1643803540000|2022-02-02 12:05:40|589.49|587.49|589.49|587.49|589.49|587.49|589.49|587.49|0
1643803550000|2022-02-02 12:05:50|589.26|587.26|589.03|587.03|589.26|587.26|589.03|587.03|0
1643803560000|2022-02-02 12:06:00|589.26|587.26|589.26|587.26|589.26|587.26|589.26|587.26|0
1643803570000|2022-02-02 12:06:10|589.49|587.49|589.26|587.26|589.49|587.49|589.26|587.26|0
1643803580000|2022-02-02 12:06:20|589.49|587.49|589.49|587.49|589.49|587.49|589.49|587.49|0
1643803590000|2022-02-02 12:06:30|589.26|587.26|589.26|587.26|589.26|587.26|589.26|587.26|0
1643803600000|2022-02-02 12:06:40|589.03|587.03|589.26|587.26|589.26|587.26|589.03|587.03|0
1643803610000|2022-02-02 12:06:50|589.03|587.03|589.26|587.26|589.26|587.26|589.03|587.03|0
1643803620000|2022-02-02 12:07:00|589.03|587.03|588.57|586.57|589.03|587.03|588.57|586.57|0
1643803630000|2022-02-02 12:07:10|588.8|586.8|588.12|586.12|588.8|586.8|588.12|586.12|0
1643803640000|2022-02-02 12:07:20|587.89|585.89|588.34|586.34|588.34|586.34|587.89|585.89|0
1643803650000|2022-02-02 12:07:30|588.12|586.12|588.34|586.34|588.34|586.34|588.12|586.12|0
1643803660000|2022-02-02 12:07:40|588.23|586.23|588.12|586.12|588.23|586.23|588.12|586.12|0
1643803670000|2022-02-02 12:07:50|588.34|586.34|588.34|586.34|588.34|586.34|588.34|586.34|0
1643803680000|2022-02-02 12:08:00|588.57|586.57|588.57|586.57|588.68|586.68|588.57|586.57|0
1643803690000|2022-02-02 12:08:10|588.34|586.34|589.49|587.49|589.49|587.49|588.12|586.12|0
1643803700000|2022-02-02 12:08:20|589.26|587.26|589.49|587.49|589.49|587.49|589.26|587.26|0
1643803710000|2022-02-02 12:08:30|589.26|587.26|589.49|587.49|589.49|587.49|589.26|587.26|0
1643803720000|2022-02-02 12:08:40|589.26|587.26|589.03|587.03|589.37|587.37|589.03|587.03|0
1643803730000|2022-02-02 12:08:50|589.26|587.26|589.26|587.26|589.26|587.26|589.26|587.26|0
1643803740000|2022-02-02 12:09:00|589.49|587.49|589.71|587.71|589.71|587.71|589.49|587.49|0
1643803750000|2022-02-02 12:09:10|589.94|587.94|590.4|588.4|590.4|588.4|589.71|587.71|0
1643803760000|2022-02-02 12:09:20|590.17|588.17|590.17|588.17|590.17|588.17|590.17|588.17|0
1643803780000|2022-02-02 12:09:40|590.4|588.4|590.4|588.4|590.4|588.4|590.4|588.4|0
1643803790000|2022-02-02 12:09:50|590.17|588.17|590.17|588.17|590.17|588.17|590.17|588.17|0
1643803800000|2022-02-02 12:10:00|590.4|588.4|590.4|588.4|590.4|588.4|590.4|588.4|0
1643803820000|2022-02-02 12:10:20|590.63|588.63|590.86|588.86|590.86|588.86|590.63|588.63|0
1643803830000|2022-02-02 12:10:30|591.08|589.08|591.08|589.08|591.08|589.08|591.08|589.08|0
1643803840000|2022-02-02 12:10:40|591.31|589.31|591.19|589.19|591.31|589.31|591.08|589.08|0
1643803850000|2022-02-02 12:10:50|591.31|589.31|591.31|589.31|591.31|589.31|591.08|589.08|0
1643803870000|2022-02-02 12:11:10|591.54|589.54|591.31|589.31|591.54|589.54|591.31|589.31|0
1643803880000|2022-02-02 12:11:20|591.54|589.54|591.65|589.65|591.65|589.65|591.54|589.54|0
1643803890000|2022-02-02 12:11:30|591.54|589.54|592|590|592|590|591.54|589.54|0
1643803900000|2022-02-02 12:11:40|592.23|590.23|592.23|590.23|592.23|590.23|592|590|0
1643803910000|2022-02-02 12:11:50|592.68|590.68|592.91|590.91|592.91|590.91|592.68|590.68|0
1643803920000|2022-02-02 12:12:00|592.68|590.68|592.23|590.23|592.68|590.68|592.23|590.23|0
1643803930000|2022-02-02 12:12:10|592|590|592|590|592|590|591.77|589.77|0
1643803940000|2022-02-02 12:12:20|592.23|590.23|592.91|590.91|592.91|590.91|592.23|590.23|0
1643803950000|2022-02-02 12:12:30|592.68|590.68|592.68|590.68|592.91|590.91|592.68|590.68|0
1643803970000|2022-02-02 12:12:50|592.79|590.79|592.91|590.91|592.91|590.91|592.79|590.79|0
1643803990000|2022-02-02 12:13:10|592.79|590.79|592.68|590.68|592.79|590.79|592.68|590.68|0
1643804000000|2022-02-02 12:13:20|592.46|590.46|592.46|590.46|592.46|590.46|592.46|590.46|0
1643804020000|2022-02-02 12:13:40|592.56|590.56|594.74|592.74|594.74|592.74|592.56|590.56|0
1643804030000|2022-02-02 12:13:50|594.51|592.51|593.6|591.6|594.51|592.51|593.6|591.6|0
1643804040000|2022-02-02 12:14:00|593.83|591.83|593.37|591.37|594.06|592.06|593.37|591.37|0
1643804050000|2022-02-02 12:14:10|593.14|591.14|592.91|590.91|593.14|591.14|592.91|590.91|0
1643804070000|2022-02-02 12:14:30|592.68|590.68|592.45|590.45|592.68|590.68|592.45|590.45|0
1643804090000|2022-02-02 12:14:50|592.56|590.56|592.45|590.45|592.56|590.56|592.45|590.45|0
1643804130000|2022-02-02 12:15:30|592.68|590.68|592.68|590.68|592.68|590.68|592.68|590.68|0
1643804140000|2022-02-02 12:15:40|592.45|590.45|592.45|590.45|592.68|590.68|592.45|590.45|0
1643804160000|2022-02-02 12:16:00|592.68|590.68|592.68|590.68|592.68|590.68|592.68|590.68|0
1643804180000|2022-02-02 12:16:20|592.91|590.91|592.91|590.91|592.91|590.91|592.91|590.91|0
1643804190000|2022-02-02 12:16:30|593.14|591.14|593.83|591.83|593.83|591.83|593.14|591.14|0
1643804200000|2022-02-02 12:16:40|594.06|592.06|594.16|592.16|594.16|592.16|594.06|592.06|0
1643804210000|2022-02-02 12:16:50|594.28|592.28|593.83|591.83|594.28|592.28|593.83|591.83|0
1643804220000|2022-02-02 12:17:00|594.06|592.06|593.6|591.6|594.06|592.06|593.6|591.6|0
1643804230000|2022-02-02 12:17:10|593.94|591.94|593.94|591.94|593.94|591.94|593.83|591.83|0
1643804240000|2022-02-02 12:17:20|594.05|592.05|594.05|592.05|594.05|592.05|593.83|591.83|0
1643804260000|2022-02-02 12:17:40|594.28|592.28|594.16|592.16|594.28|592.28|594.16|592.16|0
1643804270000|2022-02-02 12:17:50|594.28|592.28|594.05|592.05|594.28|592.28|594.05|592.05|0
1643804280000|2022-02-02 12:18:00|594.51|592.51|594.51|592.51|594.51|592.51|594.51|592.51|0
1643804290000|2022-02-02 12:18:10|594.74|592.74|594.74|592.74|594.74|592.74|594.51|592.51|0
1643804300000|2022-02-02 12:18:20|594.85|592.85|594.74|592.74|594.97|592.97|594.74|592.74|0
1643804310000|2022-02-02 12:18:30|594.97|592.97|594.97|592.97|594.97|592.97|594.97|592.97|0
1643804330000|2022-02-02 12:18:50|594.62|592.62|594.97|592.97|594.97|592.97|594.62|592.62|0
1643804340000|2022-02-02 12:19:00|594.74|592.74|594.62|592.62|594.74|592.74|594.51|592.51|0
1643804350000|2022-02-02 12:19:10|594.51|592.51|594.51|592.51|594.51|592.51|594.28|592.28|0
1643804360000|2022-02-02 12:19:20|594.28|592.28|594.28|592.28|594.28|592.28|594.28|592.28|0
1643804370000|2022-02-02 12:19:30|594.51|592.51|594.97|592.97|594.97|592.97|594.28|592.28|0
1643804380000|2022-02-02 12:19:40|594.85|592.85|594.51|592.51|594.97|592.97|594.51|592.51|0
1643804390000|2022-02-02 12:19:50|594.62|592.62|594.28|592.28|594.62|592.62|594.05|592.05|0
1643804400000|2022-02-02 12:20:00|594.51|592.51|594.28|592.28|594.51|592.51|594.28|592.28|0
1643804410000|2022-02-02 12:20:10|594.05|592.05|594.05|592.05|594.28|592.28|594.05|592.05|0
1643804420000|2022-02-02 12:20:20|593.82|591.82|593.82|591.82|593.82|591.82|593.82|591.82|0
1643804430000|2022-02-02 12:20:30|593.93|591.93|593.82|591.82|593.93|591.93|593.82|591.82|0
1643804440000|2022-02-02 12:20:40|593.6|591.6|593.6|591.6|593.6|591.6|593.6|591.6|0
1643804450000|2022-02-02 12:20:50|593.37|591.37|593.37|591.37|593.37|591.37|593.37|591.37|0
1643804460000|2022-02-02 12:21:00|593.59|591.59|593.48|591.48|593.59|591.59|593.37|591.37|0
1643804470000|2022-02-02 12:21:10|593.37|591.37|594.05|592.05|594.05|592.05|593.37|591.37|0
1643804480000|2022-02-02 12:21:20|594.16|592.16|593.82|591.82|594.16|592.16|593.82|591.82|0
1643804500000|2022-02-02 12:21:40|593.59|591.59|593.59|591.59|593.59|591.59|593.59|591.59|0
1643804510000|2022-02-02 12:21:50|593.37|591.37|593.37|591.37|593.37|591.37|593.37|591.37|0
1643804520000|2022-02-02 12:22:00|593.59|591.59|593.37|591.37|593.59|591.59|593.37|591.37|0
1643804540000|2022-02-02 12:22:20|593.48|591.48|593.37|591.37|593.48|591.48|593.37|591.37|0
1643804550000|2022-02-02 12:22:30|593.14|591.14|593.14|591.14|593.14|591.14|593.14|591.14|0
1643804560000|2022-02-02 12:22:40|593.37|591.37|593.48|591.48|593.48|591.48|593.37|591.37|0
1643804570000|2022-02-02 12:22:50|593.37|591.37|593.14|591.14|593.37|591.37|593.14|591.14|0
1643804580000|2022-02-02 12:23:00|593.37|591.37|593.36|591.36|593.37|591.37|593.36|591.36|0
1643804590000|2022-02-02 12:23:10|593.14|591.14|593.14|591.14|593.25|591.25|593.14|591.14|0
1643804600000|2022-02-02 12:23:20|593.36|591.36|593.36|591.36|593.36|591.36|593.36|591.36|0
1643804610000|2022-02-02 12:23:30|593.14|591.14|593.14|591.14|593.36|591.36|593.14|591.14|0
1643804620000|2022-02-02 12:23:40|593.59|591.59|593.14|591.14|593.59|591.59|593.14|591.14|0
1643804630000|2022-02-02 12:23:50|592.91|590.91|593.14|591.14|593.14|591.14|592.91|590.91|0
1643804640000|2022-02-02 12:24:00|593.25|591.25|593.25|591.25|593.36|591.36|593.25|591.25|0
1643804650000|2022-02-02 12:24:10|593.14|591.14|593.36|591.36|593.36|591.36|593.14|591.14|0
1643804660000|2022-02-02 12:24:20|593.14|591.14|592.68|590.68|593.14|591.14|592.68|590.68|0
1643804670000|2022-02-02 12:24:30|593.02|591.02|593.14|591.14|593.14|591.14|593.02|591.02|0
1643804680000|2022-02-02 12:24:40|593.59|591.59|593.59|591.59|593.59|591.59|593.36|591.36|0
1643804690000|2022-02-02 12:24:50|593.36|591.36|593.59|591.59|593.82|591.82|593.36|591.36|0
1643804700000|2022-02-02 12:25:00|593.82|591.82|593.82|591.82|593.82|591.82|593.82|591.82|0
1643804710000|2022-02-02 12:25:10|593.59|591.59|593.59|591.59|593.59|591.59|593.59|591.59|0
1643804720000|2022-02-02 12:25:20|593.36|591.36|593.59|591.59|593.59|591.59|593.36|591.36|0
1643804730000|2022-02-02 12:25:30|593.36|591.36|593.59|591.59|593.59|591.59|593.36|591.36|0
1643804740000|2022-02-02 12:25:40|593.36|591.36|593.36|591.36|593.36|591.36|593.36|591.36|0
1643804750000|2022-02-02 12:25:50|593.13|591.13|592.68|590.68|593.13|591.13|592.68|590.68|0
1643804760000|2022-02-02 12:26:00|592.91|590.91|593.24|591.24|593.36|591.36|592.91|590.91|0
1643804770000|2022-02-02 12:26:10|593.36|591.36|593.36|591.36|593.47|591.47|593.36|591.36|0
1643804780000|2022-02-02 12:26:20|593.59|591.59|593.82|591.82|594.05|592.05|593.59|591.59|0
1643804790000|2022-02-02 12:26:30|594.05|592.05|594.28|592.28|594.28|592.28|594.05|592.05|0
1643804800000|2022-02-02 12:26:40|594.51|592.51|594.51|592.51|594.51|592.51|594.51|592.51|0
1643804810000|2022-02-02 12:26:50|594.28|592.28|594.39|592.39|594.39|592.39|594.28|592.28|0
1643804820000|2022-02-02 12:27:00|594.28|592.28|594.51|592.51|594.51|592.51|594.28|592.28|0
1643804830000|2022-02-02 12:27:10|594.28|592.28|594.74|592.74|594.74|592.74|594.28|592.28|0
1643804840000|2022-02-02 12:27:20|594.28|592.28|594.51|592.51|594.51|592.51|594.28|592.28|0
1643804850000|2022-02-02 12:27:30|594.28|592.28|594.28|592.28|594.28|592.28|594.28|592.28|0
1643804860000|2022-02-02 12:27:40|594.05|592.05|594.05|592.05|594.05|592.05|594.05|592.05|0
1643804880000|2022-02-02 12:28:00|594.28|592.28|594.51|592.51|594.51|592.51|594.28|592.28|0
1643804890000|2022-02-02 12:28:10|594.28|592.28|594.51|592.51|594.51|592.51|594.28|592.28|0
1643804900000|2022-02-02 12:28:20|594.74|592.74|594.51|592.51|594.74|592.74|594.51|592.51|0
1643804910000|2022-02-02 12:28:30|594.28|592.28|594.28|592.28|594.28|592.28|594.16|592.16|0
1643804920000|2022-02-02 12:28:40|594.16|592.16|593.93|591.93|594.16|592.16|593.93|591.93|0
1643804930000|2022-02-02 12:28:50|594.05|592.05|594.05|592.05|594.28|592.28|594.05|592.05|0
1643804940000|2022-02-02 12:29:00|593.82|591.82|593.82|591.82|593.82|591.82|593.82|591.82|0
1643804950000|2022-02-02 12:29:10|593.59|591.59|593.36|591.36|593.59|591.59|593.36|591.36|0
1643804960000|2022-02-02 12:29:20|593.13|591.13|593.36|591.36|593.36|591.36|593.13|591.13|0
1643804970000|2022-02-02 12:29:30|593.59|591.59|593.24|591.24|593.59|591.59|593.24|591.24|0
1643804980000|2022-02-02 12:29:40|593.36|591.36|593.36|591.36|593.36|591.36|593.36|591.36|0
1643804990000|2022-02-02 12:29:50|593.59|591.59|593.59|591.59|593.59|591.59|593.59|591.59|0
1643805000000|2022-02-02 12:30:00|593.36|591.36|593.13|591.13|593.36|591.36|593.13|591.13|0
1643805010000|2022-02-02 12:30:10|593.36|591.36|593.36|591.36|593.36|591.36|593.36|591.36|0
1643805030000|2022-02-02 12:30:30|593.13|591.13|593.24|591.24|593.24|591.24|593.13|591.13|0
1643805040000|2022-02-02 12:30:40|593.13|591.13|592.9|590.9|593.13|591.13|592.9|590.9|0
1643805050000|2022-02-02 12:30:50|593.13|591.13|592.9|590.9|593.13|591.13|592.9|590.9|0
1643805060000|2022-02-02 12:31:00|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|0
1643805070000|2022-02-02 12:31:10|592.45|590.45|592.45|590.45|592.67|590.67|592.45|590.45|0
1643805080000|2022-02-02 12:31:20|592.67|590.67|592.67|590.67|592.9|590.9|592.67|590.67|0
1643805090000|2022-02-02 12:31:30|592.55|590.55|592.45|590.45|592.67|590.67|592.45|590.45|0
1643805100000|2022-02-02 12:31:40|592.44|590.44|592.9|590.9|592.9|590.9|592.44|590.44|0
1643805110000|2022-02-02 12:31:50|593.13|591.13|593.36|591.36|593.36|591.36|593.13|591.13|0
1643805120000|2022-02-02 12:32:00|593.13|591.13|593.13|591.13|593.13|591.13|593.13|591.13|0
1643805130000|2022-02-02 12:32:10|593.24|591.24|592.67|590.67|593.24|591.24|592.67|590.67|0
1643805140000|2022-02-02 12:32:20|592.9|590.9|592.9|590.9|592.9|590.9|592.9|590.9|0
1643805170000|2022-02-02 12:32:50|592.78|590.78|592.67|590.67|592.78|590.78|592.67|590.67|0
1643805190000|2022-02-02 12:33:10|592.9|590.9|593.13|591.13|593.13|591.13|592.9|590.9|0
1643805200000|2022-02-02 12:33:20|593.36|591.36|593.13|591.13|593.36|591.36|593.13|591.13|0
1643805210000|2022-02-02 12:33:30|592.9|590.9|592.9|590.9|593.13|591.13|592.9|590.9|0
1643805220000|2022-02-02 12:33:40|593.13|591.13|592.9|590.9|593.13|591.13|592.9|590.9|0
1643805230000|2022-02-02 12:33:50|593.01|591.01|593.01|591.01|593.13|591.13|593.01|591.01|0
1643805240000|2022-02-02 12:34:00|592.67|590.67|592.9|590.9|592.9|590.9|592.67|590.67|0
1643805250000|2022-02-02 12:34:10|592.67|590.67|592.9|590.9|592.9|590.9|592.67|590.67|0
1643805260000|2022-02-02 12:34:20|593.13|591.13|592.9|590.9|593.13|591.13|592.9|590.9|0
1643805270000|2022-02-02 12:34:30|592.67|590.67|592.78|590.78|592.9|590.9|592.67|590.67|0
1643805280000|2022-02-02 12:34:40|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|0
1643805290000|2022-02-02 12:34:50|592.44|590.44|592.21|590.21|592.44|590.44|592.21|590.21|0
1643805300000|2022-02-02 12:35:00|591.99|589.99|592.21|590.21|592.21|590.21|591.99|589.99|0
1643805310000|2022-02-02 12:35:10|592.1|590.1|592.21|590.21|592.21|590.21|592.1|590.1|0
1643805320000|2022-02-02 12:35:20|591.99|589.99|592.21|590.21|592.21|590.21|591.99|589.99|0
1643805330000|2022-02-02 12:35:30|592.44|590.44|592.44|590.44|592.44|590.44|592.44|590.44|0
1643805340000|2022-02-02 12:35:40|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|0
1643805350000|2022-02-02 12:35:50|592.9|590.9|592.9|590.9|592.9|590.9|592.9|590.9|0
1643805360000|2022-02-02 12:36:00|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|0
1643805380000|2022-02-02 12:36:20|592.9|590.9|592.67|590.67|592.9|590.9|592.67|590.67|0
1643805390000|2022-02-02 12:36:30|592.9|590.9|593.13|591.13|593.13|591.13|592.9|590.9|0
1643805400000|2022-02-02 12:36:40|592.9|590.9|592.9|590.9|592.9|590.9|592.9|590.9|0
1643805420000|2022-02-02 12:37:00|592.67|590.67|592.44|590.44|592.67|590.67|592.44|590.44|0
1643805430000|2022-02-02 12:37:10|592.32|590.32|592.32|590.32|592.32|590.32|592.32|590.32|0
1643805440000|2022-02-02 12:37:20|591.98|589.98|591.98|589.98|591.98|589.98|591.98|589.98|0
1643805450000|2022-02-02 12:37:30|591.76|589.76|591.76|589.76|591.76|589.76|591.76|589.76|0
1643805460000|2022-02-02 12:37:40|591.53|589.53|591.53|589.53|591.76|589.76|591.53|589.53|0
1643805480000|2022-02-02 12:38:00|591.3|589.3|591.3|589.3|591.53|589.53|591.3|589.3|0
1643805500000|2022-02-02 12:38:20|591.07|589.07|591.3|589.3|591.3|589.3|591.07|589.07|0
1643805510000|2022-02-02 12:38:30|591.53|589.53|591.07|589.07|591.53|589.53|591.07|589.07|0
1643805520000|2022-02-02 12:38:40|591.3|589.3|591.75|589.75|591.98|589.98|591.3|589.3|0
1643805530000|2022-02-02 12:38:50|591.64|589.64|591.3|589.3|591.64|589.64|591.3|589.3|0
1643805540000|2022-02-02 12:39:00|591.07|589.07|591.18|589.18|591.18|589.18|591.07|589.07|0
1643805550000|2022-02-02 12:39:10|591.3|589.3|591.3|589.3|591.3|589.3|591.07|589.07|0
1643805560000|2022-02-02 12:39:20|591.07|589.07|590.84|588.84|591.07|589.07|590.84|588.84|0
1643805570000|2022-02-02 12:39:30|591.07|589.07|590.84|588.84|591.07|589.07|590.84|588.84|0
1643805580000|2022-02-02 12:39:40|590.95|588.95|590.95|588.95|590.95|588.95|590.95|588.95|0
1643805590000|2022-02-02 12:39:50|590.84|588.84|590.84|588.84|590.84|588.84|590.84|588.84|0
1643805600000|2022-02-02 12:40:00|590.61|588.61|590.15|588.15|590.61|588.61|590.15|588.15|0
1643805610000|2022-02-02 12:40:10|590.61|588.61|590.61|588.61|590.61|588.61|590.61|588.61|0
1643805620000|2022-02-02 12:40:20|590.49|588.49|590.38|588.38|590.49|588.49|590.38|588.38|0
1643805630000|2022-02-02 12:40:30|590.03|588.03|590.38|588.38|590.38|588.38|590.03|588.03|0
1643805640000|2022-02-02 12:40:40|590.61|588.61|590.38|588.38|590.61|588.61|590.38|588.38|0
1643805650000|2022-02-02 12:40:50|590.26|588.26|590.49|588.49|590.61|588.61|590.26|588.26|0
1643805660000|2022-02-02 12:41:00|590.38|588.38|590.38|588.38|590.38|588.38|590.15|588.15|0
1643805670000|2022-02-02 12:41:10|590.26|588.26|590.26|588.26|590.38|588.38|590.15|588.15|0
1643805680000|2022-02-02 12:41:20|590.38|588.38|590.38|588.38|590.38|588.38|590.26|588.26|0
1643805690000|2022-02-02 12:41:30|590.15|588.15|590.15|588.15|590.15|588.15|590.15|588.15|0
1643805700000|2022-02-02 12:41:40|590.38|588.38|590.61|588.61|590.61|588.61|590.38|588.38|0
1643805710000|2022-02-02 12:41:50|590.38|588.38|590.38|588.38|590.38|588.38|590.38|588.38|0
1643805720000|2022-02-02 12:42:00|590.15|588.15|590.15|588.15|590.15|588.15|590.15|588.15|0
1643805730000|2022-02-02 12:42:10|590.26|588.26|590.38|588.38|590.38|588.38|590.26|588.26|0
1643805740000|2022-02-02 12:42:20|590.49|588.49|590.61|588.61|590.61|588.61|590.49|588.49|0
1643805750000|2022-02-02 12:42:30|591.07|589.07|591.07|589.07|591.07|589.07|591.07|589.07|0
1643805760000|2022-02-02 12:42:40|591.18|589.18|591.3|589.3|591.3|589.3|591.07|589.07|0
1643805770000|2022-02-02 12:42:50|591.18|589.18|591.18|589.18|591.18|589.18|591.18|589.18|0
1643805780000|2022-02-02 12:43:00|591.3|589.3|591.29|589.29|591.3|589.3|591.29|589.29|0
1643805790000|2022-02-02 12:43:10|591.07|589.07|591.07|589.07|591.07|589.07|591.07|589.07|0
1643805800000|2022-02-02 12:43:20|590.84|588.84|590.84|588.84|590.84|588.84|590.84|588.84|0
1643805820000|2022-02-02 12:43:40|591.07|589.07|591.07|589.07|591.07|589.07|591.07|589.07|0
1643805830000|2022-02-02 12:43:50|591.52|589.52|591.52|589.52|591.52|589.52|591.52|589.52|0
1643805840000|2022-02-02 12:44:00|591.63|589.63|591.52|589.52|591.63|589.63|591.52|589.52|0
1643805850000|2022-02-02 12:44:10|591.75|589.75|591.75|589.75|591.75|589.75|591.75|589.75|0
1643805860000|2022-02-02 12:44:20|591.98|589.98|591.98|589.98|591.98|589.98|591.98|589.98|0
1643805870000|2022-02-02 12:44:30|592.21|590.21|591.75|589.75|592.21|590.21|591.75|589.75|0
1643805880000|2022-02-02 12:44:40|591.98|589.98|591.98|589.98|591.98|589.98|591.75|589.75|0
1643805890000|2022-02-02 12:44:50|592.21|590.21|592.67|590.67|592.67|590.67|592.21|590.21|0
1643805900000|2022-02-02 12:45:00|592.44|590.44|592.21|590.21|592.44|590.44|592.21|590.21|0
1643805920000|2022-02-02 12:45:20|592.44|590.44|592.44|590.44|592.67|590.67|592.44|590.44|0
1643805930000|2022-02-02 12:45:30|592.21|590.21|592.44|590.44|592.44|590.44|592.21|590.21|0
1643805940000|2022-02-02 12:45:40|592.67|590.67|592.67|590.67|592.67|590.67|592.67|590.67|0
1643805950000|2022-02-02 12:45:50|592.78|590.78|592.89|590.89|592.89|590.89|592.67|590.67|0
1643805960000|2022-02-02 12:46:00|593.35|591.35|593.58|591.58|593.58|591.58|593.35|591.35|0
1643805970000|2022-02-02 12:46:10|594.5|592.5|594.5|592.5|594.5|592.5|594.5|592.5|0
1643805980000|2022-02-02 12:46:20|594.27|592.27|592.89|590.89|594.27|592.27|592.89|590.89|0
1643805990000|2022-02-02 12:46:30|593.12|591.12|593|591|593.12|591.12|593|591|0
1643806000000|2022-02-02 12:46:40|593.12|591.12|593.12|591.12|593.12|591.12|592.67|590.67|0
1643806010000|2022-02-02 12:46:50|593.35|591.35|593.35|591.35|593.35|591.35|593.35|591.35|0
1643806020000|2022-02-02 12:47:00|593.12|591.12|593.81|591.81|594.04|592.04|593.12|591.12|0
1643806030000|2022-02-02 12:47:10|593.58|591.58|593.81|591.81|593.81|591.81|593.58|591.58|0
1643806040000|2022-02-02 12:47:20|593.58|591.58|593.58|591.58|593.58|591.58|593.58|591.58|0
1643806060000|2022-02-02 12:47:40|593.81|591.81|593.81|591.81|593.81|591.81|593.58|591.58|0
1643806070000|2022-02-02 12:47:50|593.58|591.58|593.58|591.58|593.58|591.58|593.58|591.58|0
1643806080000|2022-02-02 12:48:00|593.35|591.35|593.35|591.35|593.35|591.35|593.35|591.35|0
1643806090000|2022-02-02 12:48:10|593.58|591.58|593.58|591.58|593.58|591.58|593.58|591.58|0
1643806100000|2022-02-02 12:48:20|594.04|592.04|594.27|592.27|594.27|592.27|594.04|592.04|0
1643806110000|2022-02-02 12:48:30|594.04|592.04|594.27|592.27|594.27|592.27|594.04|592.04|0
1643806120000|2022-02-02 12:48:40|594.49|592.49|594.49|592.49|594.49|592.49|594.49|592.49|0
1643806130000|2022-02-02 12:48:50|594.27|592.27|594.27|592.27|594.27|592.27|594.27|592.27|0
1643806140000|2022-02-02 12:49:00|594.04|592.04|594.04|592.04|594.04|592.04|594.04|592.04|0
1643806150000|2022-02-02 12:49:10|593.81|591.81|593.81|591.81|594.04|592.04|593.81|591.81|0
1643806160000|2022-02-02 12:49:20|594.04|592.04|593.81|591.81|594.04|592.04|593.81|591.81|0
1643806180000|2022-02-02 12:49:40|594.04|592.04|593.81|591.81|594.04|592.04|593.81|591.81|0
1643806190000|2022-02-02 12:49:50|593.69|591.69|593.81|591.81|593.81|591.81|593.69|591.69|0
1643806200000|2022-02-02 12:50:00|594.04|592.04|594.72|592.72|594.72|592.72|593.81|591.81|0
1643806220000|2022-02-02 12:50:20|594.95|592.95|594.95|592.95|594.95|592.95|594.95|592.95|0
1643806230000|2022-02-02 12:50:30|594.72|592.72|594.72|592.72|594.72|592.72|594.6|592.6|0
1643806250000|2022-02-02 12:50:50|594.49|592.49|594.72|592.72|594.72|592.72|594.49|592.49|0
1643806270000|2022-02-02 12:51:10|594.49|592.49|594.26|592.26|594.49|592.49|594.26|592.26|0
1643806280000|2022-02-02 12:51:20|594.37|592.37|594.72|592.72|594.72|592.72|594.26|592.26|0
1643806300000|2022-02-02 12:51:40|595.33|593.33|595.33|593.33|595.33|593.33|595.33|593.33|0
1643806310000|2022-02-02 12:51:50|595.1|593.1|595.1|593.1|595.1|593.1|595.1|593.1|0
1643806320000|2022-02-02 12:52:00|594.87|592.87|594.42|592.42|594.87|592.87|594.42|592.42|0
1643806330000|2022-02-02 12:52:10|594.19|592.19|594.19|592.19|594.19|592.19|594.19|592.19|0
1643806340000|2022-02-02 12:52:20|594.42|592.42|594.19|592.19|594.42|592.42|594.19|592.19|0
1643806350000|2022-02-02 12:52:30|594.42|592.42|594.42|592.42|594.42|592.42|594.42|592.42|0
1643806360000|2022-02-02 12:52:40|594.64|592.64|594.64|592.64|594.87|592.87|594.64|592.64|0
1643806380000|2022-02-02 12:53:00|595.1|593.1|595.1|593.1|595.1|593.1|595.1|593.1|0
1643806390000|2022-02-02 12:53:10|594.87|592.87|594.87|592.87|594.87|592.87|594.87|592.87|0
1643806400000|2022-02-02 12:53:20|594.64|592.64|594.64|592.64|594.64|592.64|594.64|592.64|0
1643806410000|2022-02-02 12:53:30|595.1|593.1|595.1|593.1|595.1|593.1|595.1|593.1|0
1643806420000|2022-02-02 12:53:40|594.42|592.42|594.42|592.42|594.42|592.42|594.42|592.42|0
1643806430000|2022-02-02 12:53:50|594.19|592.19|594.42|592.42|594.42|592.42|594.19|592.19|0
1643806440000|2022-02-02 12:54:00|594.19|592.19|594.19|592.19|594.19|592.19|594.19|592.19|0
1643806450000|2022-02-02 12:54:10|594.07|592.07|594.64|592.64|594.64|592.64|594.07|592.07|0
1643806460000|2022-02-02 12:54:20|594.42|592.42|594.42|592.42|594.42|592.42|594.42|592.42|0
1643806470000|2022-02-02 12:54:30|594.64|592.64|595.33|593.33|595.33|593.33|594.64|592.64|0
1643806480000|2022-02-02 12:54:40|595.56|593.56|595.44|593.44|595.56|593.56|595.44|593.44|0
1643806490000|2022-02-02 12:54:50|595.56|593.56|595.33|593.33|595.56|593.56|595.33|593.33|0
1643806500000|2022-02-02 12:55:00|595.1|593.1|595.56|593.56|595.56|593.56|595.1|593.1|0
1643806530000|2022-02-02 12:55:30|595.33|593.33|595.56|593.56|595.56|593.56|595.33|593.33|0
1643806540000|2022-02-02 12:55:40|595.79|593.79|595.79|593.79|596.01|594.01|595.79|593.79|0
1643806550000|2022-02-02 12:55:50|596.01|594.01|596.01|594.01|596.24|594.24|596.01|594.01|0
1643806560000|2022-02-02 12:56:00|596.24|594.24|596.47|594.47|596.47|594.47|596.24|594.24|0
1643806570000|2022-02-02 12:56:10|596.93|594.93|597.16|595.16|597.16|595.16|596.93|594.93|0
1643806580000|2022-02-02 12:56:20|597.61|595.61|597.39|595.39|597.61|595.61|597.39|595.39|0
1643806590000|2022-02-02 12:56:30|597.61|595.61|597.61|595.61|597.61|595.61|597.61|595.61|0
1643806600000|2022-02-02 12:56:40|597.5|595.5|598.07|596.07|598.07|596.07|597.39|595.39|0
1643806610000|2022-02-02 12:56:50|598.53|596.53|598.07|596.07|598.53|596.53|598.07|596.07|0
1643806620000|2022-02-02 12:57:00|597.84|595.84|597.39|595.39|597.95|595.95|597.39|595.39|0
1643806630000|2022-02-02 12:57:10|597.16|595.16|596.93|594.93|597.16|595.16|596.93|594.93|0
1643806640000|2022-02-02 12:57:20|596.47|594.47|596.24|594.24|596.47|594.47|596.24|594.24|0
1643806650000|2022-02-02 12:57:30|596.47|594.47|596.47|594.47|596.47|594.47|596.24|594.24|0
1643806660000|2022-02-02 12:57:40|596.7|594.7|596.7|594.7|596.7|594.7|596.7|594.7|0
1643806670000|2022-02-02 12:57:50|596.93|594.93|596.93|594.93|596.93|594.93|596.7|594.7|0
1643806680000|2022-02-02 12:58:00|596.7|594.7|596.7|594.7|596.93|594.93|596.7|594.7|0
1643806690000|2022-02-02 12:58:10|596.93|594.93|597.16|595.16|597.16|595.16|596.7|594.7|0
1643806700000|2022-02-02 12:58:20|596.93|594.93|596.93|594.93|596.93|594.93|596.93|594.93|0
1643806710000|2022-02-02 12:58:30|596.7|594.7|596.7|594.7|596.93|594.93|596.7|594.7|0
1643806720000|2022-02-02 12:58:40|597.16|595.16|597.16|595.16|597.16|595.16|596.93|594.93|0
1643806730000|2022-02-02 12:58:50|596.93|594.93|597.16|595.16|597.16|595.16|596.93|594.93|0
1643806740000|2022-02-02 12:59:00|596.93|594.93|596.47|594.47|596.93|594.93|596.47|594.47|0
1643806750000|2022-02-02 12:59:10|596.7|594.7|596.47|594.47|596.7|594.7|596.47|594.47|0
1643806760000|2022-02-02 12:59:20|596.58|594.58|597.61|595.61|597.61|595.61|596.58|594.58|0
1643806780000|2022-02-02 12:59:40|597.84|595.84|597.61|595.61|597.84|595.84|597.61|595.61|0
1643806800000|2022-02-02 13:00:00|596.81|594.81|597.15|595.15|597.15|595.15|596.7|594.7|0
1643806810000|2022-02-02 13:00:10|596.93|594.93|597.26|595.26|597.26|595.26|596.7|594.7|0
1643806820000|2022-02-02 13:00:20|597.38|595.38|596.7|594.7|597.38|595.38|596.7|594.7|0
1643806830000|2022-02-02 13:00:30|596.93|594.93|596.93|594.93|596.93|594.93|596.93|594.93|0
1643806840000|2022-02-02 13:00:40|597.38|595.38|597.15|595.15|597.38|595.38|597.15|595.15|0
1643806860000|2022-02-02 13:01:00|596.93|594.93|596.24|594.24|596.93|594.93|596.24|594.24|0
1643806870000|2022-02-02 13:01:10|596.01|594.01|596.01|594.01|596.01|594.01|596.01|594.01|0
1643806880000|2022-02-02 13:01:20|595.78|593.78|595.78|593.78|596.01|594.01|595.78|593.78|0
1643806890000|2022-02-02 13:01:30|596.24|594.24|596.7|594.7|596.93|594.93|596.24|594.24|0
1643806900000|2022-02-02 13:01:40|596.47|594.47|596.24|594.24|596.47|594.47|596.24|594.24|0
1643806910000|2022-02-02 13:01:50|596.01|594.01|596.01|594.01|596.01|594.01|595.78|593.78|0
1643806920000|2022-02-02 13:02:00|596.24|594.24|594.87|592.87|596.24|594.24|594.87|592.87|0
1643806930000|2022-02-02 13:02:10|594.41|592.41|594.41|592.41|594.41|592.41|594.18|592.18|0
1643806940000|2022-02-02 13:02:20|594.18|592.18|594.98|592.98|594.98|592.98|593.95|591.95|0
1643806950000|2022-02-02 13:02:30|594.87|592.87|594.98|592.98|594.98|592.98|594.87|592.87|0
1643806960000|2022-02-02 13:02:40|594.64|592.64|594.87|592.87|595.1|593.1|594.64|592.64|0
1643806970000|2022-02-02 13:02:50|594.64|592.64|595.1|593.1|595.1|593.1|594.64|592.64|0
1643806980000|2022-02-02 13:03:00|594.98|592.98|594.64|592.64|595.1|593.1|594.64|592.64|0
1643806990000|2022-02-02 13:03:10|595.21|593.21|595.32|593.32|595.32|593.32|595.1|593.1|0
1643807000000|2022-02-02 13:03:20|595.1|593.1|595.1|593.1|595.1|593.1|595.1|593.1|0
1643807010000|2022-02-02 13:03:30|595.2|593.2|595.1|593.1|595.2|593.2|595.1|593.1|0
1643807020000|2022-02-02 13:03:40|594.87|592.87|594.87|592.87|594.87|592.87|594.64|592.64|0
1643807030000|2022-02-02 13:03:50|595.1|593.1|595.1|593.1|595.1|593.1|595.1|593.1|0
1643807040000|2022-02-02 13:04:00|595.09|593.09|595.32|593.32|595.32|593.32|595.09|593.09|0
1643807050000|2022-02-02 13:04:10|595.09|593.09|595.32|593.32|595.32|593.32|595.09|593.09|0
1643807060000|2022-02-02 13:04:20|595.43|593.43|595.2|593.2|595.43|593.43|595.2|593.2|0
1643807070000|2022-02-02 13:04:30|595.32|593.32|595.32|593.32|595.32|593.32|595.09|593.09|0
1643807080000|2022-02-02 13:04:40|595.66|593.66|595.32|593.32|595.66|593.66|595.32|593.32|0
1643807090000|2022-02-02 13:04:50|595.55|593.55|595.55|593.55|595.55|593.55|595.55|593.55|0
1643807100000|2022-02-02 13:05:00|595.78|593.78|596.01|594.01|596.01|594.01|595.78|593.78|0
1643807110000|2022-02-02 13:05:10|596.47|594.47|596.24|594.24|596.47|594.47|596.24|594.24|0
1643807120000|2022-02-02 13:05:20|596.01|594.01|596.24|594.24|596.24|594.24|596.01|594.01|0
1643807130000|2022-02-02 13:05:30|596.01|594.01|596.01|594.01|596.01|594.01|596.01|594.01|0
1643807140000|2022-02-02 13:05:40|595.78|593.78|596.24|594.24|596.47|594.47|595.78|593.78|0
1643807150000|2022-02-02 13:05:50|596.35|594.35|596.47|594.47|596.47|594.47|596.24|594.24|0
1643807160000|2022-02-02 13:06:00|596.24|594.24|595.55|593.55|596.24|594.24|595.55|593.55|0
1643807170000|2022-02-02 13:06:10|595.32|593.32|595.55|593.55|595.55|593.55|595.32|593.32|0
1643807180000|2022-02-02 13:06:20|595.66|593.66|595.55|593.55|595.66|593.66|595.55|593.55|0
1643807190000|2022-02-02 13:06:30|595.43|593.43|596.47|594.47|596.47|594.47|595.43|593.43|0
1643807200000|2022-02-02 13:06:40|596.46|594.46|596.01|594.01|596.46|594.46|596.01|594.01|0
1643807220000|2022-02-02 13:07:00|595.78|593.78|596.01|594.01|596.01|594.01|595.78|593.78|0
1643807230000|2022-02-02 13:07:10|595.89|593.89|595.55|593.55|595.89|593.89|595.55|593.55|0
1643807240000|2022-02-02 13:07:20|595.32|593.32|595.2|593.2|595.32|593.32|595.2|593.2|0
1643807250000|2022-02-02 13:07:30|595.32|593.32|595.32|593.32|595.32|593.32|595.2|593.2|0
1643807260000|2022-02-02 13:07:40|595.09|593.09|594.86|592.86|595.2|593.2|594.86|592.86|0
1643807270000|2022-02-02 13:07:50|595.09|593.09|594.86|592.86|595.09|593.09|594.86|592.86|0
1643807280000|2022-02-02 13:08:00|595.09|593.09|595.09|593.09|595.09|593.09|594.86|592.86|0
1643807290000|2022-02-02 13:08:10|595.32|593.32|595.09|593.09|595.32|593.32|595.09|593.09|0
1643807300000|2022-02-02 13:08:20|594.97|592.97|594.64|592.64|594.97|592.97|594.64|592.64|0
1643807310000|2022-02-02 13:08:30|594.41|592.41|594.64|592.64|594.64|592.64|594.41|592.41|0
1643807320000|2022-02-02 13:08:40|594.74|592.74|594.86|592.86|594.86|592.86|594.74|592.74|0
1643807330000|2022-02-02 13:08:50|594.74|592.74|594.74|592.74|594.74|592.74|594.74|592.74|0
1643807340000|2022-02-02 13:09:00|594.86|592.86|595.09|593.09|595.09|593.09|594.86|592.86|0
1643807350000|2022-02-02 13:09:10|594.97|592.97|594.97|592.97|594.97|592.97|594.97|592.97|0
1643807360000|2022-02-02 13:09:20|594.86|592.86|594.97|592.97|595.09|593.09|594.86|592.86|0
1643807370000|2022-02-02 13:09:30|595.09|593.09|595.32|593.32|595.32|593.32|595.09|593.09|0
1643807380000|2022-02-02 13:09:40|595.55|593.55|595.55|593.55|595.55|593.55|595.55|593.55|0
1643807390000|2022-02-02 13:09:50|595.32|593.32|595.09|593.09|595.32|593.32|595.09|593.09|0
1643807400000|2022-02-02 13:10:00|595.32|593.32|595.32|593.32|595.32|593.32|595.32|593.32|0
1643807410000|2022-02-02 13:10:10|595.09|593.09|595.09|593.09|595.09|593.09|595.09|593.09|0
1643807420000|2022-02-02 13:10:20|594.97|592.97|594.63|592.63|594.97|592.97|594.63|592.63|0
1643807430000|2022-02-02 13:10:30|594.41|592.41|593.95|591.95|594.41|592.41|593.95|591.95|0
1643807440000|2022-02-02 13:10:40|593.72|591.72|593.49|591.49|593.72|591.72|593.49|591.49|0
1643807450000|2022-02-02 13:10:50|593.72|591.72|594.18|592.18|594.18|592.18|593.72|591.72|0
1643807480000|2022-02-02 13:11:20|594.29|592.29|594.6|592.6|594.6|592.6|594.29|592.29|0
1643807490000|2022-02-02 13:11:30|594.82|592.82|594.7|592.7|594.82|592.82|594.6|592.6|0
1643807500000|2022-02-02 13:11:40|594.6|592.6|594.6|592.6|594.7|592.7|594.6|592.6|0
1643807510000|2022-02-02 13:11:50|594.82|592.82|594.37|592.37|594.82|592.82|594.37|592.37|0
1643807520000|2022-02-02 13:12:00|594.25|592.25|593.91|591.91|594.25|592.25|593.91|591.91|0
1643807540000|2022-02-02 13:12:20|594.14|592.14|594.14|592.14|594.14|592.14|594.14|592.14|0
1643807550000|2022-02-02 13:12:30|593.91|591.91|593.91|591.91|594.14|592.14|593.91|591.91|0
1643807560000|2022-02-02 13:12:40|594.14|592.14|594.14|592.14|594.14|592.14|594.02|592.02|0
1643807570000|2022-02-02 13:12:50|594.37|592.37|594.37|592.37|594.48|592.48|594.37|592.37|0
1643807580000|2022-02-02 13:13:00|594.14|592.14|593.68|591.68|594.14|592.14|593.68|591.68|0
1643807590000|2022-02-02 13:13:10|593.45|591.45|593.68|591.68|593.91|591.91|593.45|591.45|0
1643807610000|2022-02-02 13:13:30|593.91|591.91|594.25|592.25|594.25|592.25|593.91|591.91|0
1643807620000|2022-02-02 13:13:40|594.59|592.59|594.59|592.59|594.59|592.59|594.59|592.59|0
1643807630000|2022-02-02 13:13:50|594.82|592.82|594.82|592.82|594.82|592.82|594.82|592.82|0
1643807640000|2022-02-02 13:14:00|594.59|592.59|594.59|592.59|594.59|592.59|594.59|592.59|0
1643807650000|2022-02-02 13:14:10|594.7|592.7|594.59|592.59|594.82|592.82|594.59|592.59|0
1643807660000|2022-02-02 13:14:20|594.14|592.14|594.36|592.36|594.36|592.36|594.14|592.14|0
1643807680000|2022-02-02 13:14:40|594.14|592.14|593.91|591.91|594.14|592.14|593.91|591.91|0
1643807690000|2022-02-02 13:14:50|594.14|592.14|594.14|592.14|594.36|592.36|594.14|592.14|0
1643807700000|2022-02-02 13:15:00|593.68|591.68|593.79|591.79|593.79|591.79|592.53|590.53|0
1643807710000|2022-02-02 13:15:10|593.56|591.56|594.82|592.82|594.82|592.82|593.56|591.56|0
1643807720000|2022-02-02 13:15:20|594.59|592.59|593.68|591.68|594.59|592.59|593.45|591.45|0
1643807730000|2022-02-02 13:15:30|593.79|591.79|593.22|591.22|593.79|591.79|593.22|591.22|0
1643807740000|2022-02-02 13:15:40|592.99|590.99|592.31|590.31|592.99|590.99|592.08|590.08|0
1643807750000|2022-02-02 13:15:50|591.85|589.85|592.3|590.3|592.3|590.3|591.85|589.85|0
1643807760000|2022-02-02 13:16:00|592.08|590.08|592.64|590.64|592.99|590.99|592.08|590.08|0
1643807770000|2022-02-02 13:16:10|592.99|590.99|593.22|591.22|593.22|591.22|592.53|590.53|0
1643807780000|2022-02-02 13:16:20|592.99|590.99|592.76|590.76|593.22|591.22|592.76|590.76|0
1643807790000|2022-02-02 13:16:30|592.41|590.41|592.3|590.3|592.41|590.41|592.19|590.19|0
1643807800000|2022-02-02 13:16:40|592.53|590.53|592.76|590.76|592.76|590.76|592.53|590.53|0
1643807810000|2022-02-02 13:16:50|592.53|590.53|592.76|590.76|592.76|590.76|592.53|590.53|0
1643807820000|2022-02-02 13:17:00|592.64|590.64|592.99|590.99|592.99|590.99|592.64|590.64|0
1643807830000|2022-02-02 13:17:10|593.45|591.45|593.33|591.33|593.45|591.45|593.22|591.22|0
1643807840000|2022-02-02 13:17:20|593.22|591.22|593.56|591.56|593.56|591.56|593.22|591.22|0
1643807850000|2022-02-02 13:17:30|593.91|591.91|593.68|591.68|593.91|591.91|593.68|591.68|0
1643807860000|2022-02-02 13:17:40|593.91|591.91|593.56|591.56|593.91|591.91|593.45|591.45|0
1643807870000|2022-02-02 13:17:50|593.45|591.45|592.99|590.99|593.45|591.45|592.99|590.99|0
1643807880000|2022-02-02 13:18:00|593.22|591.22|592.99|590.99|593.22|591.22|592.99|590.99|0
1643807890000|2022-02-02 13:18:10|592.53|590.53|592.53|590.53|592.99|590.99|592.53|590.53|0
1643807900000|2022-02-02 13:18:20|592.76|590.76|592.76|590.76|592.76|590.76|592.76|590.76|0
1643807910000|2022-02-02 13:18:30|592.64|590.64|592.3|590.3|592.64|590.64|592.3|590.3|0
1643807920000|2022-02-02 13:18:40|592.76|590.76|592.3|590.3|592.76|590.76|592.3|590.3|0
1643807930000|2022-02-02 13:18:50|592.53|590.53|592.76|590.76|592.76|590.76|592.53|590.53|0
1643807940000|2022-02-02 13:19:00|592.53|590.53|592.53|590.53|592.76|590.76|592.53|590.53|0
1643807950000|2022-02-02 13:19:10|592.76|590.76|592.3|590.3|592.76|590.76|592.3|590.3|0
1643807960000|2022-02-02 13:19:20|592.76|590.76|592.76|590.76|592.76|590.76|592.64|590.64|0
1643807970000|2022-02-02 13:19:30|592.53|590.53|592.07|590.07|592.53|590.53|591.85|589.85|0
1643807980000|2022-02-02 13:19:40|592.3|590.3|592.07|590.07|592.3|590.3|592.07|590.07|0
1643807990000|2022-02-02 13:19:50|591.96|589.96|591.85|589.85|591.96|589.96|591.85|589.85|0
1643808000000|2022-02-02 13:20:00|591.62|589.62|592.07|590.07|592.07|590.07|591.62|589.62|0
1643808010000|2022-02-02 13:20:10|591.85|589.85|591.62|589.62|591.85|589.85|591.62|589.62|0
1643808020000|2022-02-02 13:20:20|591.85|589.85|591.62|589.62|591.85|589.85|591.62|589.62|0
1643808030000|2022-02-02 13:20:30|591.39|589.39|591.39|589.39|591.39|589.39|591.39|589.39|0
1643808040000|2022-02-02 13:20:40|591.5|589.5|591.62|589.62|591.62|589.62|591.5|589.5|0
1643808050000|2022-02-02 13:20:50|591.39|589.39|591.62|589.62|591.62|589.62|591.39|589.39|0
1643808070000|2022-02-02 13:21:10|591.84|589.84|591.62|589.62|591.84|589.84|591.62|589.62|0
1643808080000|2022-02-02 13:21:20|591.39|589.39|591.16|589.16|591.39|589.39|591.16|589.16|0
1643808090000|2022-02-02 13:21:30|591.39|589.39|591.62|589.62|591.62|589.62|591.39|589.39|0
1643808100000|2022-02-02 13:21:40|591.5|589.5|591.39|589.39|591.5|589.5|591.39|589.39|0
1643808110000|2022-02-02 13:21:50|591.16|589.16|591.16|589.16|591.16|589.16|591.16|589.16|0
1643808120000|2022-02-02 13:22:00|591.39|589.39|591.84|589.84|592.07|590.07|591.39|589.39|0
1643808140000|2022-02-02 13:22:20|591.62|589.62|591.16|589.16|591.62|589.62|591.16|589.16|0
1643808150000|2022-02-02 13:22:30|590.93|588.93|590.47|588.47|590.93|588.93|590.47|588.47|0
1643808160000|2022-02-02 13:22:40|590.7|588.7|590.47|588.47|590.7|588.7|590.47|588.47|0
1643808170000|2022-02-02 13:22:50|590.24|588.24|590.02|588.02|590.24|588.24|590.02|588.02|0
1643808180000|2022-02-02 13:23:00|589.79|587.79|589.56|587.56|589.79|587.79|589.33|587.33|0
1643808190000|2022-02-02 13:23:10|589.33|587.33|589.33|587.33|589.33|587.33|589.33|587.33|0
1643808200000|2022-02-02 13:23:20|589.44|587.44|589.1|587.1|589.44|587.44|589.1|587.1|0
1643808210000|2022-02-02 13:23:30|588.87|586.87|588.87|586.87|588.87|586.87|588.87|586.87|0
1643808220000|2022-02-02 13:23:40|589.1|587.1|588.42|586.42|589.1|587.1|588.42|586.42|0
1643808230000|2022-02-02 13:23:50|588.64|586.64|588.87|586.87|588.87|586.87|588.64|586.64|0
1643808240000|2022-02-02 13:24:00|588.98|586.98|589.56|587.56|589.56|587.56|588.98|586.98|0
1643808250000|2022-02-02 13:24:10|589.33|587.33|589.1|587.1|589.33|587.33|589.1|587.1|0
1643808260000|2022-02-02 13:24:20|588.87|586.87|589.33|587.33|589.33|587.33|588.87|586.87|0
1643808270000|2022-02-02 13:24:30|589.1|587.1|589.1|587.1|589.33|587.33|589.1|587.1|0
1643808280000|2022-02-02 13:24:40|588.87|586.87|588.87|586.87|588.87|586.87|588.87|586.87|0
1643808290000|2022-02-02 13:24:50|588.64|586.64|588.64|586.64|588.87|586.87|588.64|586.64|0
1643808300000|2022-02-02 13:25:00|588.42|586.42|588.64|586.64|588.64|586.64|588.42|586.42|0
1643808310000|2022-02-02 13:25:10|588.87|586.87|588.87|586.87|588.87|586.87|588.64|586.64|0
1643808320000|2022-02-02 13:25:20|588.64|586.64|588.64|586.64|588.64|586.64|588.42|586.42|0
1643808330000|2022-02-02 13:25:30|588.87|586.87|589.21|587.21|589.21|587.21|588.87|586.87|0
1643808340000|2022-02-02 13:25:40|589.1|587.1|589.44|587.44|589.44|587.44|589.1|587.1|0
1643808350000|2022-02-02 13:25:50|589.33|587.33|589.1|587.1|589.33|587.33|589.1|587.1|0
1643808360000|2022-02-02 13:26:00|589.33|587.33|589.56|587.56|589.56|587.56|589.33|587.33|0
1643808370000|2022-02-02 13:26:10|589.1|587.1|589.1|587.1|589.1|587.1|589.1|587.1|0
1643808380000|2022-02-02 13:26:20|588.87|586.87|588.87|586.87|588.87|586.87|588.87|586.87|0
1643808390000|2022-02-02 13:26:30|589.1|587.1|589.1|587.1|589.1|587.1|588.87|586.87|0
1643808400000|2022-02-02 13:26:40|588.98|586.98|588.64|586.64|588.98|586.98|588.64|586.64|0
1643808410000|2022-02-02 13:26:50|588.52|586.52|588.41|586.41|588.52|586.52|588.41|586.41|0
1643808420000|2022-02-02 13:27:00|587.96|585.96|588.52|586.52|588.52|586.52|587.96|585.96|0
1643808430000|2022-02-02 13:27:10|588.41|586.41|587.96|585.96|588.41|586.41|587.96|585.96|0
1643808440000|2022-02-02 13:27:20|587.84|585.84|587.96|585.96|587.96|585.96|587.84|585.84|0
1643808450000|2022-02-02 13:27:30|587.73|585.73|587.61|585.61|587.73|585.73|587.61|585.61|0
1643808460000|2022-02-02 13:27:40|587.73|585.73|587.96|585.96|587.96|585.96|587.73|585.73|0
1643808470000|2022-02-02 13:27:50|588.19|586.19|587.96|585.96|588.19|586.19|587.73|585.73|0
1643808480000|2022-02-02 13:28:00|588.07|586.07|588.41|586.41|588.41|586.41|588.07|586.07|0
1643808490000|2022-02-02 13:28:10|588.3|586.3|588.64|586.64|588.64|586.64|588.19|586.19|0
1643808500000|2022-02-02 13:28:20|588.41|586.41|588.19|586.19|588.41|586.41|587.96|585.96|0
1643808520000|2022-02-02 13:28:40|588.41|586.41|588.41|586.41|588.41|586.41|588.41|586.41|0
1643808530000|2022-02-02 13:28:50|588.29|586.29|588.29|586.29|588.29|586.29|588.29|586.29|0
1643808540000|2022-02-02 13:29:00|588.41|586.41|588.29|586.29|588.41|586.41|588.18|586.18|0
1643808550000|2022-02-02 13:29:10|588.41|586.41|588.18|586.18|588.64|586.64|588.18|586.18|0
1643808560000|2022-02-02 13:29:20|588.41|586.41|588.41|586.41|588.52|586.52|588.41|586.41|0
1643808570000|2022-02-02 13:29:30|588.64|586.64|589.1|587.1|589.1|587.1|588.64|586.64|0
1643808580000|2022-02-02 13:29:40|589.21|587.21|589.33|587.33|589.33|587.33|589.21|587.21|0
1643808590000|2022-02-02 13:29:50|589.21|587.21|589.1|587.1|589.21|587.21|589.1|587.1|0
1643808600000|2022-02-02 13:30:00|589.33|587.33|589.89|587.89|590.01|588.01|589.33|587.33|0
1643808610000|2022-02-02 13:30:10|589.78|587.78|589.78|587.78|589.78|587.78|589.55|587.55|0
1643808620000|2022-02-02 13:30:20|589.55|587.55|589.89|587.89|589.89|587.89|589.55|587.55|0
1643808630000|2022-02-02 13:30:30|589.78|587.78|589.78|587.78|589.89|587.89|589.78|587.78|0
1643808640000|2022-02-02 13:30:40|589.55|587.55|589.78|587.78|589.78|587.78|589.55|587.55|0
1643808650000|2022-02-02 13:30:50|589.55|587.55|589.55|587.55|589.66|587.66|589.55|587.55|0
1643808660000|2022-02-02 13:31:00|589.78|587.78|590.01|588.01|590.01|588.01|589.66|587.66|0
1643808670000|2022-02-02 13:31:10|590.12|588.12|590.01|588.01|590.24|588.24|590.01|588.01|0
1643808680000|2022-02-02 13:31:20|589.78|587.78|589.66|587.66|589.78|587.78|589.55|587.55|0
1643808690000|2022-02-02 13:31:30|589.55|587.55|589.89|587.89|589.89|587.89|589.55|587.55|0
1643808700000|2022-02-02 13:31:40|589.78|587.78|589.78|587.78|589.89|587.89|589.78|587.78|0
1643808710000|2022-02-02 13:31:50|590.24|588.24|590.01|588.01|590.24|588.24|590.01|588.01|0
1643808720000|2022-02-02 13:32:00|590.12|588.12|589.89|587.89|590.12|588.12|589.89|587.89|0
1643808730000|2022-02-02 13:32:10|590.01|588.01|589.78|587.78|590.01|588.01|589.78|587.78|0
1643808740000|2022-02-02 13:32:20|590.01|588.01|589.32|587.32|590.01|588.01|589.32|587.32|0
1643808750000|2022-02-02 13:32:30|589.55|587.55|589.78|587.78|589.78|587.78|589.55|587.55|0
1643808760000|2022-02-02 13:32:40|589.55|587.55|589.55|587.55|589.89|587.89|589.55|587.55|0
1643808770000|2022-02-02 13:32:50|589.32|587.32|589.1|587.1|589.32|587.32|589.1|587.1|0
1643808780000|2022-02-02 13:33:00|589.21|587.21|588.75|586.75|589.21|587.21|588.64|586.64|0
1643808790000|2022-02-02 13:33:10|588.64|586.64|588.87|586.87|588.87|586.87|588.64|586.64|0
1643808800000|2022-02-02 13:33:20|588.64|586.64|588.87|586.87|588.87|586.87|588.64|586.64|0
1643808810000|2022-02-02 13:33:30|588.64|586.64|588.87|586.87|588.87|586.87|588.64|586.64|0
1643808820000|2022-02-02 13:33:40|588.75|586.75|589.1|587.1|589.1|587.1|588.75|586.75|0
1643808830000|2022-02-02 13:33:50|589.32|587.32|589.32|587.32|589.55|587.55|589.32|587.32|0
1643808850000|2022-02-02 13:34:10|589.43|587.43|590.01|588.01|590.01|588.01|589.43|587.43|0
1643808860000|2022-02-02 13:34:20|590.24|588.24|590.01|588.01|590.24|588.24|590.01|588.01|0
1643808870000|2022-02-02 13:34:30|590.24|588.24|590.01|588.01|590.24|588.24|590.01|588.01|0
1643808880000|2022-02-02 13:34:40|589.66|587.66|589.78|587.78|589.78|587.78|589.66|587.66|0
1643808890000|2022-02-02 13:34:50|589.66|587.66|589.89|587.89|589.89|587.89|589.66|587.66|0
1643808900000|2022-02-02 13:35:00|589.78|587.78|589.32|587.32|589.78|587.78|589.32|587.32|0
1643808910000|2022-02-02 13:35:10|589.55|587.55|589.55|587.55|589.55|587.55|589.55|587.55|0
1643808920000|2022-02-02 13:35:20|589.78|587.78|589.78|587.78|589.78|587.78|589.55|587.55|0
1643808930000|2022-02-02 13:35:30|589.89|587.89|589.89|587.89|589.89|587.89|589.78|587.78|0
1643808940000|2022-02-02 13:35:40|590.01|588.01|590.01|588.01|590.01|588.01|590.01|588.01|0
1643808950000|2022-02-02 13:35:50|590.12|588.12|590.12|588.12|590.12|588.12|590.12|588.12|0
1643808960000|2022-02-02 13:36:00|590.24|588.24|590.69|588.69|590.69|588.69|590.24|588.24|0
1643808970000|2022-02-02 13:36:10|590.92|588.92|591.84|589.84|591.84|589.84|590.92|588.92|0
1643808980000|2022-02-02 13:36:20|592.06|590.06|591.61|589.61|592.17|590.17|591.61|589.61|0
1643808990000|2022-02-02 13:36:30|591.84|589.84|592.06|590.06|592.06|590.06|591.84|589.84|0
1643809000000|2022-02-02 13:36:40|591.61|589.61|591.84|589.84|591.84|589.84|591.61|589.61|0
1643809010000|2022-02-02 13:36:50|591.61|589.61|590.92|588.92|591.61|589.61|590.92|588.92|0
1643809020000|2022-02-02 13:37:00|590.69|588.69|590.69|588.69|590.69|588.69|590.24|588.24|0
1643809030000|2022-02-02 13:37:10|590.92|588.92|590.46|588.46|590.92|588.92|590.46|588.46|0
1643809040000|2022-02-02 13:37:20|590.24|588.24|590.35|588.35|590.35|588.35|590.24|588.24|0
1643809050000|2022-02-02 13:37:30|590.24|588.24|590.24|588.24|590.24|588.24|590.24|588.24|0
1643809060000|2022-02-02 13:37:40|590.12|588.12|590.01|588.01|590.12|588.12|590.01|588.01|0
1643809070000|2022-02-02 13:37:50|589.78|587.78|589.66|587.66|589.78|587.78|589.66|587.66|0
1643809080000|2022-02-02 13:38:00|589.78|587.78|589.78|587.78|589.78|587.78|589.78|587.78|0
1643809090000|2022-02-02 13:38:10|589.66|587.66|589.55|587.55|589.66|587.66|589.55|587.55|0
1643809100000|2022-02-02 13:38:20|589.32|587.32|589.2|587.2|589.32|587.32|589.2|587.2|0
1643809110000|2022-02-02 13:38:30|589.09|587.09|589.09|587.09|589.09|587.09|589.09|587.09|0
1643809120000|2022-02-02 13:38:40|589.32|587.32|589.89|587.89|589.89|587.89|589.32|587.32|0
1643809130000|2022-02-02 13:38:50|589.78|587.78|589.09|587.09|589.78|587.78|589.09|587.09|0
1643809140000|2022-02-02 13:39:00|588.86|586.86|589.55|587.55|589.55|587.55|588.86|586.86|0
1643809150000|2022-02-02 13:39:10|589.32|587.32|589.78|587.78|589.78|587.78|589.32|587.32|0
1643809160000|2022-02-02 13:39:20|589.55|587.55|589.78|587.78|589.78|587.78|589.55|587.55|0
1643809170000|2022-02-02 13:39:30|589.55|587.55|589.78|587.78|589.78|587.78|589.55|587.55|0
1643809180000|2022-02-02 13:39:40|589.55|587.55|589.2|587.2|589.55|587.55|589.2|587.2|0
1643809190000|2022-02-02 13:39:50|589.09|587.09|589.43|587.43|589.43|587.43|589.09|587.09|0
1643809200000|2022-02-02 13:40:00|589.32|587.32|589.55|587.55|589.55|587.55|589.32|587.32|0
1643809210000|2022-02-02 13:40:10|589.78|587.78|589.66|587.66|589.78|587.78|589.55|587.55|0
1643809220000|2022-02-02 13:40:20|589.78|587.78|590.01|588.01|590.01|588.01|589.78|587.78|0
1643809230000|2022-02-02 13:40:30|590.11|588.11|590.11|588.11|590.23|588.23|590.11|588.11|0
1643809240000|2022-02-02 13:40:40|590.23|588.23|590.69|588.69|590.69|588.69|590.23|588.23|0
1643809250000|2022-02-02 13:40:50|590.8|588.8|590.69|588.69|591.15|589.15|590.69|588.69|0
1643809260000|2022-02-02 13:41:00|590.46|588.46|590.46|588.46|590.46|588.46|590.23|588.23|0
1643809270000|2022-02-02 13:41:10|590.69|588.69|590.69|588.69|590.8|588.8|590.69|588.69|0
1643809280000|2022-02-02 13:41:20|590.57|588.57|590.57|588.57|590.69|588.69|590.46|588.46|0
1643809290000|2022-02-02 13:41:30|590.69|588.69|590.8|588.8|590.92|588.92|590.69|588.69|0
1643809300000|2022-02-02 13:41:40|590.92|588.92|590.92|588.92|591.03|589.03|590.92|588.92|0
1643809310000|2022-02-02 13:41:50|590.8|588.8|590.92|588.92|590.92|588.92|590.69|588.69|0
1643809320000|2022-02-02 13:42:00|591.15|589.15|590.8|588.8|591.15|589.15|590.8|588.8|0
1643809330000|2022-02-02 13:42:10|591.03|589.03|591.03|589.03|591.03|589.03|590.92|588.92|0
1643809340000|2022-02-02 13:42:20|590.92|588.92|591.15|589.15|591.15|589.15|590.92|588.92|0
1643809350000|2022-02-02 13:42:30|590.92|588.92|591.6|589.6|591.6|589.6|590.92|588.92|0
1643809360000|2022-02-02 13:42:40|591.38|589.38|591.15|589.15|591.38|589.38|591.15|589.15|0
1643809370000|2022-02-02 13:42:50|591.03|589.03|591.15|589.15|591.15|589.15|591.03|589.03|0
1643809380000|2022-02-02 13:43:00|590.92|588.92|590.69|588.69|590.92|588.92|590.69|588.69|0
1643809400000|2022-02-02 13:43:20|590.23|588.23|590.11|588.11|590.23|588.23|590.11|588.11|0
1643809410000|2022-02-02 13:43:30|590|588|590.11|588.11|590.23|588.23|590|588|0
1643809420000|2022-02-02 13:43:40|590.23|588.23|589.77|587.77|590.23|588.23|589.77|587.77|0
1643809430000|2022-02-02 13:43:50|589.55|587.55|589.09|587.09|589.55|587.55|589.09|587.09|0
1643809440000|2022-02-02 13:44:00|588.86|586.86|589.66|587.66|589.66|587.66|588.86|586.86|0
1643809450000|2022-02-02 13:44:10|589.88|587.88|589.55|587.55|589.88|587.88|589.55|587.55|0
1643809460000|2022-02-02 13:44:20|589.32|587.32|589.55|587.55|589.55|587.55|589.32|587.32|0
1643809470000|2022-02-02 13:44:30|589.32|587.32|589.32|587.32|589.32|587.32|589.32|587.32|0
1643809480000|2022-02-02 13:44:40|589.09|587.09|588.86|586.86|589.09|587.09|588.86|586.86|0
1643809490000|2022-02-02 13:44:50|589.09|587.09|589.09|587.09|589.32|587.32|589.09|587.09|0
1643809500000|2022-02-02 13:45:00|588.97|586.97|589.2|587.2|589.2|587.2|588.97|586.97|0
1643809510000|2022-02-02 13:45:10|589.09|587.09|589.09|587.09|589.2|587.2|589.09|587.09|0
1643809520000|2022-02-02 13:45:20|588.97|586.97|588.97|586.97|588.97|586.97|588.97|586.97|0
1643809530000|2022-02-02 13:45:30|588.86|586.86|589.09|587.09|589.09|587.09|588.86|586.86|0
1643809540000|2022-02-02 13:45:40|589.2|587.2|590.11|588.11|590.11|588.11|589.09|587.09|0
1643809550000|2022-02-02 13:45:50|590|588|589.55|587.55|590|588|589.55|587.55|0
1643809560000|2022-02-02 13:46:00|589.32|587.32|589.32|587.32|589.32|587.32|589.32|587.32|0
1643809570000|2022-02-02 13:46:10|589.55|587.55|589.77|587.77|589.77|587.77|589.55|587.55|0
1643809580000|2022-02-02 13:46:20|589.65|587.65|589.09|587.09|589.65|587.65|589.09|587.09|0
1643809590000|2022-02-02 13:46:30|589.54|587.54|589.54|587.54|589.54|587.54|589.54|587.54|0
1643809600000|2022-02-02 13:46:40|589.77|587.77|589.54|587.54|589.77|587.77|589.54|587.54|0
1643809610000|2022-02-02 13:46:50|589.65|587.65|589.88|587.88|590|588|589.54|587.54|0
1643809620000|2022-02-02 13:47:00|589.77|587.77|590|588|590|588|589.77|587.77|0
1643809630000|2022-02-02 13:47:10|589.88|587.88|589.88|587.88|589.88|587.88|589.88|587.88|0
1643809640000|2022-02-02 13:47:20|590|588|590.23|588.23|590.23|588.23|590|588|0
1643809650000|2022-02-02 13:47:30|590.11|588.11|590|588|590.23|588.23|590|588|0
1643809660000|2022-02-02 13:47:40|590.23|588.23|590.69|588.69|590.69|588.69|590.23|588.23|0
1643809670000|2022-02-02 13:47:50|590.46|588.46|590.57|588.57|590.69|588.69|590.46|588.46|0
1643809680000|2022-02-02 13:48:00|590.69|588.69|590.46|588.46|590.69|588.69|590.46|588.46|0
1643809690000|2022-02-02 13:48:10|590.23|588.23|590.91|588.91|590.91|588.91|590.23|588.23|0
1643809700000|2022-02-02 13:48:20|591.14|589.14|591.14|589.14|591.14|589.14|591.14|589.14|0
1643809710000|2022-02-02 13:48:30|590.91|588.91|591.14|589.14|591.14|589.14|590.91|588.91|0
1643809720000|2022-02-02 13:48:40|590.91|588.91|590.91|588.91|590.91|588.91|590.91|588.91|0
1643809730000|2022-02-02 13:48:50|590.8|588.8|590.69|588.69|590.8|588.8|590.69|588.69|0
1643809740000|2022-02-02 13:49:00|590.91|588.91|590.91|588.91|591.37|589.37|590.91|588.91|0
1643809750000|2022-02-02 13:49:10|590.8|588.8|590.8|588.8|590.8|588.8|590.8|588.8|0
1643809760000|2022-02-02 13:49:20|590.91|588.91|590.91|588.91|591.02|589.02|590.91|588.91|0
1643809770000|2022-02-02 13:49:30|591.02|589.02|591.02|589.02|591.02|589.02|591.02|589.02|0
1643809780000|2022-02-02 13:49:40|591.14|589.14|591.14|589.14|591.14|589.14|590.91|588.91|0
1643809790000|2022-02-02 13:49:50|591.02|589.02|590.91|588.91|591.14|589.14|590.91|588.91|0
1643809800000|2022-02-02 13:50:00|590.46|588.46|590.46|588.46|590.46|588.46|590.23|588.23|0
1643809810000|2022-02-02 13:50:10|590.34|588.34|590|588|590.34|588.34|590|588|0
1643809820000|2022-02-02 13:50:20|590.23|588.23|590.11|588.11|590.23|588.23|590.11|588.11|0
1643809830000|2022-02-02 13:50:30|590.23|588.23|589.42|587.42|590.23|588.23|589.42|587.42|0
1643809840000|2022-02-02 13:50:40|589.54|587.54|589.31|587.31|589.54|587.54|589.31|587.31|0
1643809850000|2022-02-02 13:50:50|589.54|587.54|589.09|587.09|589.54|587.54|589.09|587.09|0
1643809860000|2022-02-02 13:51:00|589.31|587.31|589.54|587.54|589.54|587.54|589.31|587.31|0
1643809870000|2022-02-02 13:51:10|589.42|587.42|589.31|587.31|589.42|587.42|589.31|587.31|0
1643809880000|2022-02-02 13:51:20|589.54|587.54|589.09|587.09|589.54|587.54|589.09|587.09|0
1643809890000|2022-02-02 13:51:30|589.31|587.31|590|588|590|588|589.31|587.31|0
1643809900000|2022-02-02 13:51:40|589.54|587.54|589.77|587.77|589.77|587.77|589.54|587.54|0
1643809920000|2022-02-02 13:52:00|589.88|587.88|589.77|587.77|590|588|589.77|587.77|0
1643809930000|2022-02-02 13:52:10|589.54|587.54|589.54|587.54|589.77|587.77|589.54|587.54|0
1643809940000|2022-02-02 13:52:20|589.31|587.31|588.86|586.86|589.31|587.31|588.86|586.86|0
1643809950000|2022-02-02 13:52:30|589.08|587.08|588.63|586.63|589.08|587.08|588.4|586.4|0
1643809960000|2022-02-02 13:52:40|588.4|586.4|588.4|586.4|588.4|586.4|588.4|586.4|0
1643809970000|2022-02-02 13:52:50|587.94|585.94|587.03|585.03|587.94|585.94|587.03|585.03|0
1643809980000|2022-02-02 13:53:00|587.26|585.26|586.12|584.12|587.26|585.26|586.12|584.12|0
1643809990000|2022-02-02 13:53:10|586.57|584.57|586.35|584.35|586.57|584.57|586.35|584.35|0
1643810000000|2022-02-02 13:53:20|586.57|584.57|586.57|584.57|586.57|584.57|586.35|584.35|0
1643810010000|2022-02-02 13:53:30|586.45|584.45|586.35|584.35|586.45|584.45|586.35|584.35|0
1643810020000|2022-02-02 13:53:40|586.12|584.12|586.12|584.12|586.12|584.12|586.12|584.12|0
1643810030000|2022-02-02 13:53:50|586.34|584.34|585.89|583.89|586.34|584.34|585.89|583.89|0
1643810040000|2022-02-02 13:54:00|586|584|586.45|584.45|586.8|584.8|586|584|0
1643810050000|2022-02-02 13:54:10|586.12|584.12|586.12|584.12|586.12|584.12|585.89|583.89|0
1643810060000|2022-02-02 13:54:20|585.43|583.43|585.43|583.43|585.43|583.43|585.2|583.2|0
1643810080000|2022-02-02 13:54:40|585.2|583.2|585.43|583.43|585.43|583.43|584.98|582.98|0
1643810090000|2022-02-02 13:54:50|585.2|583.2|585.43|583.43|585.43|583.43|585.2|583.2|0
1643810100000|2022-02-02 13:55:00|585.2|583.2|585.2|583.2|585.2|583.2|585.09|583.09|0
1643810110000|2022-02-02 13:55:10|585.43|583.43|585.2|583.2|585.43|583.43|585.2|583.2|0
1643810120000|2022-02-02 13:55:20|584.75|582.75|585.2|583.2|585.2|583.2|584.75|582.75|0
1643810130000|2022-02-02 13:55:30|584.98|582.98|585.43|583.43|585.43|583.43|584.98|582.98|0
1643810140000|2022-02-02 13:55:40|585.2|583.2|585.43|583.43|585.43|583.43|585.2|583.2|0
1643810150000|2022-02-02 13:55:50|585.2|583.2|585.43|583.43|585.43|583.43|585.2|583.2|0
1643810160000|2022-02-02 13:56:00|585.2|583.2|585.2|583.2|585.2|583.2|585.2|583.2|0
1643810180000|2022-02-02 13:56:20|584.98|582.98|584.29|582.29|584.98|582.98|584.29|582.29|0
1643810190000|2022-02-02 13:56:30|584.75|582.75|585.2|583.2|585.43|583.43|584.75|582.75|0
1643810200000|2022-02-02 13:56:40|585.43|583.43|585.2|583.2|585.43|583.43|585.2|583.2|0
1643810220000|2022-02-02 13:57:00|585.43|583.43|585.2|583.2|585.43|583.43|585.2|583.2|0
1643810230000|2022-02-02 13:57:10|584.97|582.97|584.97|582.97|584.97|582.97|584.97|582.97|0
1643810240000|2022-02-02 13:57:20|584.75|582.75|584.75|582.75|584.75|582.75|584.75|582.75|0
1643810250000|2022-02-02 13:57:30|584.97|582.97|585.2|583.2|585.2|583.2|584.97|582.97|0
1643810260000|2022-02-02 13:57:40|585.43|583.43|584.97|582.97|585.43|583.43|584.97|582.97|0
1643810270000|2022-02-02 13:57:50|584.75|582.75|584.75|582.75|584.75|582.75|584.75|582.75|0
1643810290000|2022-02-02 13:58:10|584.97|582.97|584.97|582.97|584.97|582.97|584.97|582.97|0
1643810300000|2022-02-02 13:58:20|584.75|582.75|584.63|582.63|584.75|582.75|584.52|582.52|0
1643810310000|2022-02-02 13:58:30|584.75|582.75|584.75|582.75|584.75|582.75|584.75|582.75|0
1643810320000|2022-02-02 13:58:40|584.52|582.52|584.52|582.52|584.52|582.52|584.52|582.52|0
1643810330000|2022-02-02 13:58:50|584.29|582.29|583.61|581.61|584.29|582.29|583.61|581.61|0
1643810340000|2022-02-02 13:59:00|583.38|581.38|583.15|581.15|583.38|581.38|583.15|581.15|0
1643810350000|2022-02-02 13:59:10|583.38|581.38|583.61|581.61|583.61|581.61|583.15|581.15|0
1643810360000|2022-02-02 13:59:20|583.72|581.72|584.06|582.06|584.06|582.06|583.72|581.72|0
1643810370000|2022-02-02 13:59:30|583.83|581.83|584.29|582.29|584.29|582.29|583.83|581.83|0
1643810380000|2022-02-02 13:59:40|584.4|582.4|584.06|582.06|584.4|582.4|584.06|582.06|0
1643810390000|2022-02-02 13:59:50|583.94|581.94|584.06|582.06|584.06|582.06|583.83|581.83|0
1643810400000|2022-02-02 14:00:00|583.61|581.61|583.71|581.71|583.83|581.83|583.61|581.61|0
1643810410000|2022-02-02 14:00:10|583.61|581.61|582.47|580.47|583.61|581.61|582.47|580.47|0
1643810420000|2022-02-02 14:00:20|582.92|580.92|583.15|581.15|583.15|581.15|582.92|580.92|0
1643810430000|2022-02-02 14:00:30|582.92|580.92|583.15|581.15|583.15|581.15|582.92|580.92|0
1643810440000|2022-02-02 14:00:40|582.92|580.92|583.38|581.38|583.38|581.38|582.92|580.92|0
1643810450000|2022-02-02 14:00:50|583.71|581.71|584.06|582.06|584.06|582.06|583.71|581.71|0
1643810460000|2022-02-02 14:01:00|583.83|581.83|584.06|582.06|584.06|582.06|583.83|581.83|0
1643810470000|2022-02-02 14:01:10|584.29|582.29|583.15|581.15|584.29|582.29|583.15|581.15|0
1643810480000|2022-02-02 14:01:20|582.92|580.92|583.38|581.38|583.38|581.38|582.92|580.92|0
1643810490000|2022-02-02 14:01:30|583.15|581.15|583.49|581.49|583.49|581.49|583.15|581.15|0
1643810500000|2022-02-02 14:01:40|583.15|581.15|583.15|581.15|583.15|581.15|583.15|581.15|0
1643810510000|2022-02-02 14:01:50|582.92|580.92|583.15|581.15|583.15|581.15|582.92|580.92|0
1643810520000|2022-02-02 14:02:00|582.92|580.92|582.92|580.92|583.15|581.15|582.92|580.92|0
1643810530000|2022-02-02 14:02:10|583.15|581.15|583.83|581.83|583.83|581.83|583.15|581.15|0
1643810540000|2022-02-02 14:02:20|583.71|581.71|584.29|582.29|584.29|582.29|583.71|581.71|0
1643810550000|2022-02-02 14:02:30|584.52|582.52|585.2|583.2|585.2|583.2|584.52|582.52|0
1643810560000|2022-02-02 14:02:40|584.97|582.97|584.85|582.85|584.97|582.97|584.85|582.85|0
1643810570000|2022-02-02 14:02:50|584.74|582.74|584.74|582.74|584.97|582.97|584.74|582.74|0
1643810580000|2022-02-02 14:03:00|584.97|582.97|584.74|582.74|585.08|583.08|584.74|582.74|0
1643810590000|2022-02-02 14:03:10|584.97|582.97|584.52|582.52|584.97|582.97|584.52|582.52|0
1643810600000|2022-02-02 14:03:20|584.74|582.74|584.74|582.74|584.74|582.74|584.74|582.74|0
1643810610000|2022-02-02 14:03:30|584.62|582.62|584.85|582.85|584.85|582.85|584.62|582.62|0
1643810620000|2022-02-02 14:03:40|584.97|582.97|584.74|582.74|584.97|582.97|584.74|582.74|0
1643810630000|2022-02-02 14:03:50|584.51|582.51|584.29|582.29|584.51|582.51|584.29|582.29|0
1643810640000|2022-02-02 14:04:00|584.51|582.51|584.51|582.51|584.51|582.51|584.51|582.51|0
1643810650000|2022-02-02 14:04:10|584.74|582.74|584.85|582.85|584.85|582.85|584.74|582.74|0
1643810660000|2022-02-02 14:04:20|584.97|582.97|584.85|582.85|584.97|582.97|584.85|582.85|0
1643810670000|2022-02-02 14:04:30|584.74|582.74|584.74|582.74|584.74|582.74|584.62|582.62|0
1643810680000|2022-02-02 14:04:40|584.85|582.85|584.74|582.74|584.85|582.85|584.74|582.74|0
1643810690000|2022-02-02 14:04:50|584.62|582.62|584.62|582.62|584.62|582.62|584.51|582.51|0
1643810700000|2022-02-02 14:05:00|584.74|582.74|584.74|582.74|584.85|582.85|584.74|582.74|0
1643810720000|2022-02-02 14:05:20|584.29|582.29|584.51|582.51|584.51|582.51|584.29|582.29|0
1643810730000|2022-02-02 14:05:30|584.85|582.85|585.31|583.31|585.31|583.31|584.85|582.85|0
1643810740000|2022-02-02 14:05:40|584.97|582.97|585.31|583.31|585.43|583.43|584.97|582.97|0
1643810750000|2022-02-02 14:05:50|585.2|583.2|585.43|583.43|585.43|583.43|585.2|583.2|0
1643810760000|2022-02-02 14:06:00|585.31|583.31|585.43|583.43|585.43|583.43|585.31|583.31|0
1643810770000|2022-02-02 14:06:10|585.2|583.2|584.97|582.97|585.2|583.2|584.97|582.97|0
1643810780000|2022-02-02 14:06:20|584.85|582.85|584.74|582.74|584.97|582.97|584.74|582.74|0
1643810790000|2022-02-02 14:06:30|584.85|582.85|584.74|582.74|584.97|582.97|584.74|582.74|0
1643810800000|2022-02-02 14:06:40|584.97|582.97|584.97|582.97|584.97|582.97|584.97|582.97|0
1643810810000|2022-02-02 14:06:50|584.74|582.74|584.74|582.74|584.85|582.85|584.74|582.74|0
1643810820000|2022-02-02 14:07:00|584.97|582.97|584.97|582.97|584.97|582.97|584.74|582.74|0
1643810830000|2022-02-02 14:07:10|584.74|582.74|583.6|581.6|584.74|582.74|583.6|581.6|0
1643810840000|2022-02-02 14:07:20|583.83|581.83|583.83|581.83|583.83|581.83|583.71|581.71|0
1643810850000|2022-02-02 14:07:30|583.6|581.6|583.6|581.6|583.6|581.6|583.6|581.6|0
1643810860000|2022-02-02 14:07:40|583.37|581.37|583.83|581.83|584.17|582.17|583.37|581.37|0
1643810870000|2022-02-02 14:07:50|583.6|581.6|583.37|581.37|583.6|581.6|583.15|581.15|0
1643810880000|2022-02-02 14:08:00|583.6|581.6|583.6|581.6|583.6|581.6|583.6|581.6|0
1643810890000|2022-02-02 14:08:10|583.83|581.83|584.28|582.28|584.28|582.28|583.83|581.83|0
1643810900000|2022-02-02 14:08:20|583.94|581.94|584.06|582.06|584.06|582.06|583.83|581.83|0
1643810910000|2022-02-02 14:08:30|584.28|582.28|584.74|582.74|584.74|582.74|584.28|582.28|0
1643810920000|2022-02-02 14:08:40|585.2|583.2|584.97|582.97|585.2|583.2|584.97|582.97|0
1643810940000|2022-02-02 14:09:00|585.2|583.2|585.08|583.08|585.2|583.2|584.97|582.97|0
1643810950000|2022-02-02 14:09:10|584.97|582.97|585.2|583.2|585.2|583.2|584.97|582.97|0
1643810960000|2022-02-02 14:09:20|584.97|582.97|585.2|583.2|585.2|583.2|584.97|582.97|0
1643810970000|2022-02-02 14:09:30|585.08|583.08|584.74|582.74|585.08|583.08|584.74|582.74|0
1643810980000|2022-02-02 14:09:40|584.97|582.97|584.74|582.74|584.97|582.97|584.74|582.74|0
1643810990000|2022-02-02 14:09:50|584.97|582.97|584.51|582.51|584.97|582.97|584.51|582.51|0
1643811000000|2022-02-02 14:10:00|584.74|582.74|584.74|582.74|584.74|582.74|584.74|582.74|0
1643811010000|2022-02-02 14:10:10|584.51|582.51|584.06|582.06|584.51|582.51|584.06|582.06|0
1643811020000|2022-02-02 14:10:20|583.83|581.83|583.83|581.83|583.83|581.83|583.6|581.6|0
1643811030000|2022-02-02 14:10:30|583.6|581.6|583.6|581.6|583.83|581.83|583.6|581.6|0
1643811040000|2022-02-02 14:10:40|583.83|581.83|583.83|581.83|583.94|581.94|583.83|581.83|0
1643811050000|2022-02-02 14:10:50|584.05|582.05|583.6|581.6|584.05|582.05|583.6|581.6|0
1643811060000|2022-02-02 14:11:00|583.83|581.83|583.83|581.83|583.83|581.83|583.83|581.83|0
1643811070000|2022-02-02 14:11:10|583.94|581.94|584.05|582.05|584.28|582.28|583.94|581.94|0
1643811080000|2022-02-02 14:11:20|584.28|582.28|584.05|582.05|584.28|582.28|584.05|582.05|0
1643811090000|2022-02-02 14:11:30|583.83|581.83|583.94|581.94|583.94|581.94|583.83|581.83|0
1643811100000|2022-02-02 14:11:40|584.05|582.05|584.05|582.05|584.28|582.28|584.05|582.05|0
1643811120000|2022-02-02 14:12:00|584.16|582.16|584.28|582.28|584.28|582.28|584.16|582.16|0
1643811130000|2022-02-02 14:12:10|584.05|582.05|583.83|581.83|584.05|582.05|583.83|581.83|0
1643811140000|2022-02-02 14:12:20|584.05|582.05|583.83|581.83|584.05|582.05|583.83|581.83|0
1643811150000|2022-02-02 14:12:30|583.94|581.94|584.05|582.05|584.05|582.05|583.94|581.94|0
1643811160000|2022-02-02 14:12:40|584.16|582.16|583.94|581.94|584.16|582.16|583.83|581.83|0
1643811170000|2022-02-02 14:12:50|584.05|582.05|584.05|582.05|584.05|582.05|583.83|581.83|0
1643811180000|2022-02-02 14:13:00|584.28|582.28|584.05|582.05|584.28|582.28|584.05|582.05|0
1643811190000|2022-02-02 14:13:10|583.83|581.83|583.83|581.83|583.83|581.83|583.83|581.83|0
1643811200000|2022-02-02 14:13:20|584.05|582.05|584.28|582.28|584.28|582.28|584.05|582.05|0
1643811210000|2022-02-02 14:13:30|584.51|582.51|584.51|582.51|584.51|582.51|584.51|582.51|0
1643811220000|2022-02-02 14:13:40|584.74|582.74|584.1|582.1|584.74|582.74|584.1|582.1|0
1643811230000|2022-02-02 14:13:50|584.32|582.32|584.2|582.2|584.32|582.32|584.1|582.1|0
1643811240000|2022-02-02 14:14:00|583.64|581.64|583.64|581.64|583.87|581.87|583.64|581.64|0
1643811250000|2022-02-02 14:14:10|583.41|581.41|583.29|581.29|583.41|581.41|583.29|581.29|0
1643811260000|2022-02-02 14:14:20|583.41|581.41|582.95|580.95|583.41|581.41|582.95|580.95|0
1643811270000|2022-02-02 14:14:30|582.84|580.84|582.84|580.84|582.95|580.95|582.84|580.84|0
1643811280000|2022-02-02 14:14:40|582.73|580.73|582.81|580.81|582.81|580.81|582.27|580.27|0
1643811290000|2022-02-02 14:14:50|582.91|580.91|582.12|580.12|583.03|581.03|582.12|580.12|0
1643811300000|2022-02-02 14:15:00|582.35|580.35|583.03|581.03|583.03|581.03|582.35|580.35|0
1643811310000|2022-02-02 14:15:10|583.26|581.26|582.81|580.81|583.26|581.26|582.81|580.81|0
1643811320000|2022-02-02 14:15:20|583.03|581.03|583.14|581.14|583.14|581.14|583.03|581.03|0
1643811330000|2022-02-02 14:15:30|583.26|581.26|583.49|581.49|583.49|581.49|583.26|581.26|0
1643811340000|2022-02-02 14:15:40|583.72|581.72|583.72|581.72|583.72|581.72|583.72|581.72|0
1643811350000|2022-02-02 14:15:50|583.6|581.6|583.94|581.94|583.94|581.94|583.6|581.6|0
1643811360000|2022-02-02 14:16:00|583.72|581.72|584.17|582.17|584.4|582.4|583.72|581.72|0
1643811370000|2022-02-02 14:16:10|583.72|581.72|583.49|581.49|583.72|581.72|583.26|581.26|0
1643811380000|2022-02-02 14:16:20|583.72|581.72|583.6|581.6|583.72|581.72|583.49|581.49|0
1643811390000|2022-02-02 14:16:30|583.72|581.72|584.17|582.17|584.17|582.17|583.72|581.72|0
1643811400000|2022-02-02 14:16:40|584.4|582.4|584.17|582.17|584.4|582.4|583.94|581.94|0
1643811410000|2022-02-02 14:16:50|583.71|581.71|583.71|581.71|583.71|581.71|583.49|581.49|0
1643811420000|2022-02-02 14:17:00|583.6|581.6|583.71|581.71|583.71|581.71|583.6|581.6|0
1643811430000|2022-02-02 14:17:10|583.49|581.49|583.94|581.94|583.94|581.94|583.49|581.49|0
1643811450000|2022-02-02 14:17:30|584.17|582.17|584.4|582.4|584.4|582.4|584.17|582.17|0
1643811460000|2022-02-02 14:17:40|584.62|582.62|584.4|582.4|584.62|582.62|584.4|582.4|0
1643811470000|2022-02-02 14:17:50|584.17|582.17|584.17|582.17|584.17|582.17|584.17|582.17|0
1643811480000|2022-02-02 14:18:00|583.94|581.94|583.49|581.49|583.94|581.94|583.49|581.49|0
1643811490000|2022-02-02 14:18:10|583.71|581.71|583.6|581.6|583.71|581.71|583.49|581.49|0
1643811500000|2022-02-02 14:18:20|583.71|581.71|583.82|581.82|583.82|581.82|583.71|581.71|0
1643811510000|2022-02-02 14:18:30|583.49|581.49|583.6|581.6|583.6|581.6|583.49|581.49|0
1643811520000|2022-02-02 14:18:40|580.98|578.98|580.3|578.3|580.98|578.98|580.3|578.3|0
1643811530000|2022-02-02 14:18:50|580.53|578.53|580.41|578.41|580.76|578.76|580.41|578.41|0
1643811540000|2022-02-02 14:19:00|580.76|578.76|580.3|578.3|580.76|578.76|580.3|578.3|0
1643811550000|2022-02-02 14:19:10|579.85|577.85|580.07|578.07|580.07|578.07|579.85|577.85|0
1643811560000|2022-02-02 14:19:20|579.96|577.96|580.3|578.3|580.3|578.3|579.96|577.96|0
1643811570000|2022-02-02 14:19:30|580.07|578.07|580.3|578.3|580.3|578.3|580.07|578.07|0
1643811580000|2022-02-02 14:19:40|580.41|578.41|580.98|578.98|580.98|578.98|580.41|578.41|0
1643811590000|2022-02-02 14:19:50|581.67|579.67|582|580|582|580|581.67|579.67|0
1643811600000|2022-02-02 14:20:00|580.98|578.98|580.53|578.53|581.21|579.21|580.53|578.53|0
1643811610000|2022-02-02 14:20:10|580.3|578.3|581.21|579.21|581.21|579.21|580.3|578.3|0
1643811620000|2022-02-02 14:20:20|581.44|579.44|581.66|579.66|581.89|579.89|581.44|579.44|0
1643811630000|2022-02-02 14:20:30|581.89|579.89|581.44|579.44|581.89|579.89|581.44|579.44|0
1643811640000|2022-02-02 14:20:40|581.21|579.21|581.44|579.44|581.44|579.44|580.98|578.98|0
1643811650000|2022-02-02 14:20:50|581.66|579.66|581.44|579.44|581.77|579.77|581.44|579.44|0
1643811660000|2022-02-02 14:21:00|581.32|579.32|581.44|579.44|581.66|579.66|581.32|579.32|0
1643811670000|2022-02-02 14:21:10|581.21|579.21|580.98|578.98|581.21|579.21|580.98|578.98|0
1643811680000|2022-02-02 14:21:20|581.21|579.21|581.44|579.44|581.89|579.89|581.21|579.21|0
1643811690000|2022-02-02 14:21:30|581.66|579.66|581.77|579.77|581.89|579.89|581.66|579.66|0
1643811700000|2022-02-02 14:21:40|582.12|580.12|582.23|580.23|582.35|580.35|582.12|580.12|0
1643811710000|2022-02-02 14:21:50|582.35|580.35|582.57|580.57|582.68|580.68|582.23|580.23|0
1643811720000|2022-02-02 14:22:00|582.46|580.46|582.57|580.57|582.57|580.57|582.46|580.46|0
1643811730000|2022-02-02 14:22:10|582.46|580.46|582.57|580.57|582.57|580.57|582.46|580.46|0
1643811740000|2022-02-02 14:22:20|582.35|580.35|581.89|579.89|582.35|580.35|581.66|579.66|0
1643811750000|2022-02-02 14:22:30|582.35|580.35|582.35|580.35|582.57|580.57|582.35|580.35|0
1643811760000|2022-02-02 14:22:40|582.23|580.23|581.66|579.66|582.23|580.23|581.66|579.66|0
1643811770000|2022-02-02 14:22:50|581.89|579.89|582|580|582|580|581.89|579.89|0
1643811780000|2022-02-02 14:23:00|581.89|579.89|581.89|579.89|581.89|579.89|581.89|579.89|0
1643811790000|2022-02-02 14:23:10|581.66|579.66|581.89|579.89|581.89|579.89|581.66|579.66|0
1643811800000|2022-02-02 14:23:20|581.44|579.44|581.54|579.54|582|580|581.44|579.44|0
1643811810000|2022-02-02 14:23:30|581.66|579.66|581.44|579.44|581.66|579.66|581.32|579.32|0
1643811830000|2022-02-02 14:23:50|581.21|579.21|581.32|579.32|581.44|579.44|581.21|579.21|0
1643811840000|2022-02-02 14:24:00|580.98|578.98|581.21|579.21|581.44|579.44|580.98|578.98|0
1643811850000|2022-02-02 14:24:10|581.44|579.44|581.21|579.21|581.44|579.44|581.21|579.21|0
1643811860000|2022-02-02 14:24:20|581.44|579.44|582.34|580.34|582.34|580.34|581.44|579.44|0
1643811870000|2022-02-02 14:24:30|582.45|580.45|582.57|580.57|582.57|580.57|582.34|580.34|0
1643811880000|2022-02-02 14:24:40|582.68|580.68|583.03|581.03|583.03|581.03|582.68|580.68|0
1643811890000|2022-02-02 14:24:50|582.68|580.68|583.03|581.03|583.03|581.03|582.68|580.68|0
1643811900000|2022-02-02 14:25:00|583.25|581.25|583.59|581.59|583.59|581.59|583.03|581.03|0
1643811910000|2022-02-02 14:25:10|583.94|581.94|584.62|582.62|584.62|582.62|583.94|581.94|0
1643811920000|2022-02-02 14:25:20|580.75|578.75|581.43|579.43|581.43|579.43|580.75|578.75|0
1643811930000|2022-02-02 14:25:30|581.89|579.89|581.89|579.89|581.89|579.89|581.66|579.66|0
1643811940000|2022-02-02 14:25:40|582.57|580.57|582.12|580.12|582.57|580.57|582.12|580.12|0
1643811950000|2022-02-02 14:25:50|582.34|580.34|582.8|580.8|582.8|580.8|582.34|580.34|0
1643811960000|2022-02-02 14:26:00|582.57|580.57|582.8|580.8|582.8|580.8|582.57|580.57|0
1643811970000|2022-02-02 14:26:10|583.03|581.03|582.8|580.8|583.25|581.25|582.57|580.57|0
1643811980000|2022-02-02 14:26:20|582.34|580.34|581.54|579.54|582.34|580.34|581.43|579.43|0
1643811990000|2022-02-02 14:26:30|581.66|579.66|581.66|579.66|581.66|579.66|581.66|579.66|0
1643812000000|2022-02-02 14:26:40|581.89|579.89|581.43|579.43|581.89|579.89|581.21|579.21|0
1643812010000|2022-02-02 14:26:50|581.66|579.66|581.66|579.66|581.66|579.66|581.66|579.66|0
1643812020000|2022-02-02 14:27:00|581.89|579.89|582.12|580.12|582.12|580.12|581.89|579.89|0
1643812030000|2022-02-02 14:27:10|582|580|582.12|580.12|582.12|580.12|581.89|579.89|0
1643812040000|2022-02-02 14:27:20|581.89|579.89|582.12|580.12|582.12|580.12|581.43|579.43|0
1643812050000|2022-02-02 14:27:30|582.8|580.8|582.68|580.68|582.8|580.8|582.57|580.57|0
1643812060000|2022-02-02 14:27:40|582.57|580.57|580.98|578.98|582.57|580.57|580.98|578.98|0
1643812070000|2022-02-02 14:27:50|581.21|579.21|580.98|578.98|581.21|579.21|580.98|578.98|0
1643812080000|2022-02-02 14:28:00|581.21|579.21|581.43|579.43|581.43|579.43|581.21|579.21|0
1643812090000|2022-02-02 14:28:10|581.21|579.21|580.98|578.98|581.21|579.21|580.98|578.98|0
1643812100000|2022-02-02 14:28:20|581.21|579.21|580.98|578.98|581.21|579.21|580.75|578.75|0
1643812110000|2022-02-02 14:28:30|581.21|579.21|581.43|579.43|581.43|579.43|580.98|578.98|0
1643812120000|2022-02-02 14:28:40|580.98|578.98|580.98|578.98|580.98|578.98|580.98|578.98|0
1643812130000|2022-02-02 14:28:50|580.75|578.75|581.43|579.43|581.43|579.43|580.75|578.75|0
1643812140000|2022-02-02 14:29:00|581.66|579.66|583.02|581.02|583.02|581.02|581.66|579.66|0
1643812150000|2022-02-02 14:29:10|583.25|581.25|583.02|581.02|583.48|581.48|583.02|581.02|0
1643812160000|2022-02-02 14:29:20|582.8|580.8|580.07|578.07|582.91|580.91|580.07|578.07|0
1643812170000|2022-02-02 14:29:30|580.75|578.75|580.63|578.63|581.2|579.2|580.63|578.63|0
1643812180000|2022-02-02 14:29:40|580.52|578.52|580.3|578.3|580.75|578.75|580.3|578.3|0
1643812190000|2022-02-02 14:29:50|580.07|578.07|580.86|578.86|581.2|579.2|580.07|578.07|0
1643812200000|2022-02-02 14:30:00|581.2|579.2|579.61|577.61|581.2|579.2|579.61|577.61|0
1643812210000|2022-02-02 14:30:10|578.93|576.93|578.02|576.02|578.93|576.93|578.02|576.02|0
1643812220000|2022-02-02 14:30:20|578.13|576.13|578.93|576.93|578.93|576.93|578.13|576.13|0
1643812230000|2022-02-02 14:30:30|579.16|577.16|578.7|576.7|579.61|577.61|578.48|576.48|0
1643812240000|2022-02-02 14:30:40|578.93|576.93|579.84|577.84|579.84|577.84|578.93|576.93|0
1643812250000|2022-02-02 14:30:50|579.49|577.49|581.66|579.66|581.66|579.66|579.49|577.49|0
1643812260000|2022-02-02 14:31:00|581.2|579.2|579.84|577.84|581.2|579.2|579.61|577.61|0
1643812270000|2022-02-02 14:31:10|579.61|577.61|580.29|578.29|580.75|578.75|579.39|577.39|0
1643812280000|2022-02-02 14:31:20|579.27|577.27|579.61|577.61|579.61|577.61|579.16|577.16|0
1643812290000|2022-02-02 14:31:30|579.84|577.84|579.39|577.39|579.84|577.84|578.93|576.93|0
1643812300000|2022-02-02 14:31:40|578.48|576.48|578.36|576.36|578.93|576.93|578.25|576.25|0
1643812310000|2022-02-02 14:31:50|578.02|576.02|578.7|576.7|578.7|576.7|578.02|576.02|0
1643812320000|2022-02-02 14:32:00|578.25|576.25|578.7|576.7|578.7|576.7|578.13|576.13|0
1643812330000|2022-02-02 14:32:10|578.36|576.36|577.11|575.11|578.36|576.36|577.11|575.11|0
1643812340000|2022-02-02 14:32:20|577.57|575.57|578.93|576.93|578.93|576.93|577.57|575.57|0
1643812350000|2022-02-02 14:32:30|578.25|576.25|578.25|576.25|578.7|576.7|577.79|575.79|0
1643812360000|2022-02-02 14:32:40|578.48|576.48|578.25|576.25|578.7|576.7|578.25|576.25|0
1643812370000|2022-02-02 14:32:50|577.79|575.79|578.02|576.02|578.7|576.7|577.34|575.34|0
1643812380000|2022-02-02 14:33:00|577.9|575.9|577.34|575.34|577.9|575.9|577.34|575.34|0
1643812390000|2022-02-02 14:33:10|577.57|575.57|579.84|577.84|579.84|577.84|577.57|575.57|0
1643812400000|2022-02-02 14:33:20|579.16|577.16|578.7|576.7|579.16|577.16|578.7|576.7|0
1643812410000|2022-02-02 14:33:30|578.25|576.25|577.57|575.57|578.25|576.25|577.34|575.34|0
1643812420000|2022-02-02 14:33:40|578.25|576.25|579.61|577.61|579.61|577.61|578.25|576.25|0
1643812430000|2022-02-02 14:33:50|579.72|577.72|580.75|578.75|581.08|579.08|579.72|577.72|0
1643812440000|2022-02-02 14:34:00|578.93|576.93|578.47|576.47|580.17|578.17|578.47|576.47|0
1643812450000|2022-02-02 14:34:10|579.16|577.16|580.52|578.52|580.52|578.52|579.16|577.16|0
1643812460000|2022-02-02 14:34:20|581.2|579.2|581.66|579.66|581.66|579.66|581.2|579.2|0
1643812470000|2022-02-02 14:34:30|580.75|578.75|581.43|579.43|581.43|579.43|580.75|578.75|0
1643812480000|2022-02-02 14:34:40|581.2|579.2|580.75|578.75|581.2|579.2|580.52|578.52|0
1643812490000|2022-02-02 14:34:50|579.72|577.72|580.4|578.4|580.4|578.4|579.72|577.72|0
1643812500000|2022-02-02 14:35:00|580.97|578.97|581.66|579.66|581.66|579.66|580.97|578.97|0
1643812510000|2022-02-02 14:35:10|581.43|579.43|582.79|580.79|583.02|581.02|581.43|579.43|0
1643812520000|2022-02-02 14:35:20|583.7|581.7|583.02|581.02|584.16|582.16|583.02|581.02|0
1643812530000|2022-02-02 14:35:30|582.57|580.57|581.66|579.66|582.57|580.57|581.66|579.66|0
1643812540000|2022-02-02 14:35:40|581.88|579.88|581.66|579.66|581.88|579.88|581.66|579.66|0
1643812550000|2022-02-02 14:35:50|582.11|580.11|582.57|580.57|582.57|580.57|581.88|579.88|0
1643812560000|2022-02-02 14:36:00|581.2|579.2|580.86|578.86|581.66|579.66|580.86|578.86|0
1643812570000|2022-02-02 14:36:10|581.2|579.2|580.75|578.75|581.43|579.43|580.52|578.52|0
1643812580000|2022-02-02 14:36:20|580.4|578.4|581.88|579.88|581.88|579.88|580.4|578.4|0
1643812590000|2022-02-02 14:36:30|581.66|579.66|581.2|579.2|581.66|579.66|580.97|578.97|0
1643812600000|2022-02-02 14:36:40|581.54|579.54|582.11|580.11|582.57|580.57|581.54|579.54|0
1643812610000|2022-02-02 14:36:50|582.79|580.79|582.79|580.79|582.79|580.79|582.57|580.57|0
1643812620000|2022-02-02 14:37:00|582.9|580.9|583.13|581.13|583.7|581.7|582.9|580.9|0
1643812630000|2022-02-02 14:37:10|582.9|580.9|583.02|581.02|583.02|581.02|582.79|580.79|0
1643812640000|2022-02-02 14:37:20|582.79|580.79|582.11|580.11|582.79|580.79|582.11|580.11|0
1643812650000|2022-02-02 14:37:30|582.34|580.34|583.02|581.02|583.02|581.02|582.34|580.34|0
1643812660000|2022-02-02 14:37:40|583.81|581.81|584.61|582.61|584.61|582.61|583.81|581.81|0
1643812670000|2022-02-02 14:37:50|584.39|582.39|584.39|582.39|584.39|582.39|583.93|581.93|0
1643812680000|2022-02-02 14:38:00|583.25|581.25|583.81|581.81|583.81|581.81|583.25|581.25|0
1643812690000|2022-02-02 14:38:10|583.93|581.93|583.7|581.7|584.16|582.16|583.7|581.7|0
1643812700000|2022-02-02 14:38:20|584.27|582.27|584.72|582.72|584.84|582.84|584.27|582.27|0
1643812710000|2022-02-02 14:38:30|585.3|583.3|585.98|583.98|585.98|583.98|585.3|583.3|0
1643812720000|2022-02-02 14:38:40|586.43|584.43|586.89|584.89|587.35|585.35|586.43|584.43|0
1643812730000|2022-02-02 14:38:50|587.35|585.35|587.57|585.57|587.57|585.57|586.77|584.77|0
1643812740000|2022-02-02 14:39:00|587.35|585.35|588.03|586.03|588.03|586.03|587.35|585.35|0
1643812750000|2022-02-02 14:39:10|588.26|586.26|588.94|586.94|588.94|586.94|588.26|586.26|0
1643812760000|2022-02-02 14:39:20|589.17|587.17|588.6|586.6|589.17|587.17|588.26|586.26|0
1643812770000|2022-02-02 14:39:30|588.26|586.26|587.57|585.57|588.26|586.26|587.35|585.35|0
1643812780000|2022-02-02 14:39:40|587.35|585.35|587.8|585.8|587.8|585.8|587.35|585.35|0
1643812790000|2022-02-02 14:39:50|587.35|585.35|586.66|584.66|587.57|585.57|586.43|584.43|0
1643812800000|2022-02-02 14:40:00|586.89|584.89|585.98|583.98|586.89|584.89|585.98|583.98|0
1643812810000|2022-02-02 14:40:10|586.66|584.66|586.21|584.21|586.66|584.66|586.21|584.21|0
1643812820000|2022-02-02 14:40:20|585.29|583.29|584.84|582.84|585.52|583.52|584.84|582.84|0
1643812830000|2022-02-02 14:40:30|585.07|583.07|585.52|583.52|586.09|584.09|585.07|583.07|0
1643812840000|2022-02-02 14:40:40|584.61|582.61|584.61|582.61|584.61|582.61|583.93|581.93|0
1643812850000|2022-02-02 14:40:50|586.66|584.66|586.89|584.89|588.03|586.03|586.66|584.66|0
1643812860000|2022-02-02 14:41:00|587|585|586.09|584.09|587|585|585.52|583.52|0
1643812870000|2022-02-02 14:41:10|586.43|584.43|586.43|584.43|586.89|584.89|586.43|584.43|0
1643812880000|2022-02-02 14:41:20|586.89|584.89|585.52|583.52|586.89|584.89|585.52|583.52|0
1643812890000|2022-02-02 14:41:30|585.98|583.98|584.49|582.49|585.98|583.98|584.49|582.49|0
1643812900000|2022-02-02 14:41:40|584.38|582.38|583.24|581.24|584.38|582.38|583.24|581.24|0
1643812910000|2022-02-02 14:41:50|582.33|580.33|578.7|576.7|582.33|580.33|578.7|576.7|0
1643812920000|2022-02-02 14:42:00|580.06|578.06|581.2|579.2|581.65|579.65|580.06|578.06|0
1643812930000|2022-02-02 14:42:10|580.74|578.74|580.29|578.29|580.74|578.74|580.17|578.17|0
1643812940000|2022-02-02 14:42:20|580.06|578.06|578.02|576.02|580.06|578.06|578.02|576.02|0
1643812950000|2022-02-02 14:42:30|577.79|575.79|578.24|576.24|578.7|576.7|577.79|575.79|0
1643812960000|2022-02-02 14:42:40|577.56|575.56|575.75|573.75|577.56|575.56|575.75|573.75|0
1643812970000|2022-02-02 14:42:50|575.29|573.29|575.07|573.07|575.29|573.29|574.16|572.16|0
1643812980000|2022-02-02 14:43:00|574.84|572.84|574.16|572.16|574.84|572.84|574.16|572.16|0
1643812990000|2022-02-02 14:43:10|574.84|572.84|573.02|571.02|574.84|572.84|573.02|571.02|0
1643813000000|2022-02-02 14:43:20|573.25|571.25|574.61|572.61|574.61|572.61|572.8|570.8|0
1643813010000|2022-02-02 14:43:30|575.06|573.06|573.7|571.7|575.06|573.06|573.7|571.7|0
1643813020000|2022-02-02 14:43:40|573.81|571.81|573.7|571.7|573.93|571.93|573.7|571.7|0
1643813030000|2022-02-02 14:43:50|573.48|571.48|573.25|571.25|573.48|571.48|573.02|571.02|0
1643813040000|2022-02-02 14:44:00|573.02|571.02|575.06|573.06|575.29|573.29|573.02|571.02|0
1643813050000|2022-02-02 14:44:10|575.74|573.74|575.29|573.29|575.74|573.74|575.29|573.29|0
1643813060000|2022-02-02 14:44:20|576.2|574.2|576.88|574.88|576.88|574.88|576.2|574.2|0
1643813070000|2022-02-02 14:44:30|577.56|575.56|577.56|575.56|577.56|575.56|576.88|574.88|0
1643813080000|2022-02-02 14:44:40|578.47|576.47|577.33|575.33|578.47|576.47|577.33|575.33|0
1643813090000|2022-02-02 14:44:50|576.88|574.88|576.43|574.43|576.88|574.88|576.43|574.43|0
1643813100000|2022-02-02 14:45:00|577.33|575.33|576.88|574.88|577.33|575.33|576.88|574.88|0
1643813110000|2022-02-02 14:45:10|577.33|575.33|576.65|574.65|577.33|575.33|576.2|574.2|0
1643813120000|2022-02-02 14:45:20|576.2|574.2|575.63|573.63|576.2|574.2|575.52|573.52|0
1643813130000|2022-02-02 14:45:30|575.97|573.97|575.63|573.63|575.97|573.97|575.06|573.06|0
1643813140000|2022-02-02 14:45:40|576.65|574.65|577.56|575.56|577.56|575.56|576.65|574.65|0
1643813150000|2022-02-02 14:45:50|576.88|574.88|577.79|575.79|577.79|575.79|576.88|574.88|0
1643813160000|2022-02-02 14:46:00|578.24|576.24|575.52|573.52|578.24|576.24|575.52|573.52|0
1643813170000|2022-02-02 14:46:10|575.06|573.06|574.04|572.04|575.06|573.06|574.04|572.04|0
1643813180000|2022-02-02 14:46:20|573.93|571.93|575.06|573.06|575.06|573.06|573.93|571.93|0
1643813190000|2022-02-02 14:46:30|575.4|573.4|574.72|572.72|575.4|573.4|574.72|572.72|0
1643813200000|2022-02-02 14:46:40|575.06|573.06|574.49|572.49|575.06|573.06|574.38|572.38|0
1643813210000|2022-02-02 14:46:50|574.04|572.04|572.34|570.34|574.04|572.04|572.34|570.34|0
1643813220000|2022-02-02 14:47:00|573.25|571.25|573.02|571.02|574.16|572.16|573.02|571.02|0
1643813230000|2022-02-02 14:47:10|573.25|571.25|573.93|571.93|574.38|572.38|573.25|571.25|0
1643813240000|2022-02-02 14:47:20|574.04|572.04|573.48|571.48|574.04|572.04|573.48|571.48|0
1643813250000|2022-02-02 14:47:30|573.25|571.25|573.48|571.48|573.48|571.48|573.02|571.02|0
1643813260000|2022-02-02 14:47:40|573.93|571.93|573.02|571.02|573.93|571.93|573.02|571.02|0
1643813270000|2022-02-02 14:47:50|572.57|570.57|572.34|570.34|572.57|570.57|572.34|570.34|0
1643813280000|2022-02-02 14:48:00|572.57|570.57|573.48|571.48|573.48|571.48|572.57|570.57|0
1643813290000|2022-02-02 14:48:10|573.02|571.02|572.8|570.8|573.02|571.02|572.8|570.8|0
1643813300000|2022-02-02 14:48:20|573.02|571.02|572.57|570.57|573.02|571.02|572.57|570.57|0
1643813310000|2022-02-02 14:48:30|572.34|570.34|572.34|570.34|572.57|570.57|572.34|570.34|0
1643813320000|2022-02-02 14:48:40|571.21|569.21|572.79|570.79|572.79|570.79|571.21|569.21|0
1643813330000|2022-02-02 14:48:50|572.34|570.34|572.34|570.34|573.02|571.02|572.34|570.34|0
1643813340000|2022-02-02 14:49:00|572.79|570.79|570.98|568.98|572.79|570.79|570.98|568.98|0
1643813350000|2022-02-02 14:49:10|571.21|569.21|570.08|568.08|571.21|569.21|570.08|568.08|0
1643813360000|2022-02-02 14:49:20|569.85|567.85|569.62|567.62|569.85|567.85|569.17|567.17|0
1643813370000|2022-02-02 14:49:30|569.17|567.17|569.4|567.4|569.4|567.4|569.17|567.17|0
1643813380000|2022-02-02 14:49:40|569.62|567.62|569.62|567.62|569.62|567.62|569.17|567.17|0
1643813390000|2022-02-02 14:49:50|569.4|567.4|569.17|567.17|569.62|567.62|569.17|567.17|0
1643813400000|2022-02-02 14:50:00|567.4|565.4|569.43|567.43|569.43|567.43|567.4|565.4|0
1643813410000|2022-02-02 14:50:10|570|568|570.45|568.45|570.45|568.45|570|568|0
1643813420000|2022-02-02 14:50:20|569.66|567.66|572.39|570.39|572.39|570.39|569.66|567.66|0
1643813430000|2022-02-02 14:50:30|572.61|570.61|571.26|569.26|572.61|570.61|571.26|569.26|0
1643813440000|2022-02-02 14:50:40|571.49|569.49|571.94|569.94|571.94|569.94|570.81|568.81|0
1643813450000|2022-02-02 14:50:50|571.82|569.82|571.49|569.49|571.82|569.82|571.49|569.49|0
1643813460000|2022-02-02 14:51:00|571.03|569.03|571.14|569.14|571.14|569.14|570.24|568.24|0
1643813470000|2022-02-02 14:51:10|572.16|570.16|573.06|571.06|573.06|571.06|572.16|570.16|0
1643813480000|2022-02-02 14:51:20|574.19|572.19|575.32|573.32|575.32|573.32|574.19|572.19|0
1643813490000|2022-02-02 14:51:30|575.1|573.1|576|574|576|574|575.1|573.1|0
1643813500000|2022-02-02 14:51:40|575.77|573.77|574.64|572.64|575.77|573.77|574.64|572.64|0
1643813510000|2022-02-02 14:51:50|575.1|573.1|575.1|573.1|575.1|573.1|574.98|572.98|0
1643813520000|2022-02-02 14:52:00|574.87|572.87|575.1|573.1|575.1|573.1|574.08|572.08|0
1643813530000|2022-02-02 14:52:10|574.64|572.64|575.1|573.1|575.1|573.1|573.85|571.85|0
1643813540000|2022-02-02 14:52:20|574.64|572.64|575.55|573.55|575.55|573.55|574.64|572.64|0
1643813550000|2022-02-02 14:52:30|576|574|577.36|575.36|577.58|575.58|576|574|0
1643813560000|2022-02-02 14:52:40|577.13|575.13|576.9|574.9|577.58|575.58|576.9|574.9|0
1643813570000|2022-02-02 14:52:50|576.45|574.45|576.45|574.45|576.79|574.79|576.45|574.45|0
1643813580000|2022-02-02 14:53:00|576.11|574.11|575.32|573.32|576.11|574.11|575.32|573.32|0
1643813590000|2022-02-02 14:53:10|574.98|572.98|576|574|576|574|574.98|572.98|0
1643813600000|2022-02-02 14:53:20|575.43|573.43|576.23|574.23|576.23|574.23|575.43|573.43|0
1643813610000|2022-02-02 14:53:30|575.32|573.32|575.32|573.32|575.32|573.32|575.32|573.32|0
1643813620000|2022-02-02 14:53:40|574.87|572.87|574.42|572.42|574.87|572.87|574.42|572.42|0
1643813630000|2022-02-02 14:53:50|574.19|572.19|573.62|571.62|574.19|572.19|573.62|571.62|0
1643813640000|2022-02-02 14:54:00|573.4|571.4|573.51|571.51|573.74|571.74|573.4|571.4|0
1643813650000|2022-02-02 14:54:10|573.06|571.06|573.51|571.51|573.51|571.51|572.61|570.61|0
1643813660000|2022-02-02 14:54:20|573.06|571.06|573.74|571.74|573.74|571.74|573.06|571.06|0
1643813670000|2022-02-02 14:54:30|574.07|572.07|573.29|571.29|574.07|572.07|573.17|571.17|0
1643813680000|2022-02-02 14:54:40|572.84|570.84|573.51|571.51|573.51|571.51|572.61|570.61|0
1643813690000|2022-02-02 14:54:50|574.19|572.19|574.64|572.64|574.64|572.64|574.19|572.19|0
1643813700000|2022-02-02 14:55:00|575.32|573.32|575.77|573.77|575.77|573.77|574.87|572.87|0
1643813710000|2022-02-02 14:55:10|575.43|573.43|577.35|575.35|577.35|575.35|575.32|573.32|0
1643813720000|2022-02-02 14:55:20|576.9|574.9|577.58|575.58|577.58|575.58|576.68|574.68|0
1643813730000|2022-02-02 14:55:30|577.24|575.24|576.45|574.45|577.24|575.24|576.45|574.45|0
1643813740000|2022-02-02 14:55:40|575.77|573.77|575.32|573.32|576|574|575.32|573.32|0
1643813750000|2022-02-02 14:55:50|574.07|572.07|574.64|572.64|574.64|572.64|574.07|572.07|0
1643813760000|2022-02-02 14:56:00|574.42|572.42|572.38|570.38|574.42|572.42|572.38|570.38|0
1643813770000|2022-02-02 14:56:10|572.61|570.61|571.93|569.93|572.61|570.61|571.71|569.71|0
1643813780000|2022-02-02 14:56:20|572.49|570.49|571.71|569.71|572.49|570.49|571.71|569.71|0
1643813790000|2022-02-02 14:56:30|572.38|570.38|572.38|570.38|572.84|570.84|572.38|570.38|0
1643813800000|2022-02-02 14:56:40|572.84|570.84|572.61|570.61|572.84|570.84|572.61|570.61|0
1643813810000|2022-02-02 14:56:50|572.16|570.16|571.71|569.71|572.16|570.16|571.71|569.71|0
1643813820000|2022-02-02 14:57:00|571.36|569.36|570.58|568.58|571.36|569.36|570.58|568.58|0
1643813830000|2022-02-02 14:57:10|571.48|569.48|570.8|568.8|571.59|569.59|570.8|568.8|0
1643813840000|2022-02-02 14:57:20|569.45|567.45|569.45|567.45|570.13|568.13|569.45|567.45|0
1643813850000|2022-02-02 14:57:30|569|567|569.68|567.68|569.68|567.68|569|567|0
1643813860000|2022-02-02 14:57:40|569.9|567.9|569.9|567.9|569.9|567.9|569.23|567.23|0
1643813870000|2022-02-02 14:57:50|569.68|567.68|570.35|568.35|570.35|568.35|569.68|567.68|0
1643813880000|2022-02-02 14:58:00|571.03|569.03|572.61|570.61|572.61|570.61|571.03|569.03|0
1643813890000|2022-02-02 14:58:10|571.93|569.93|573.74|571.74|573.74|571.74|571.93|569.93|0
1643813900000|2022-02-02 14:58:20|573.51|571.51|574.19|572.19|574.64|572.64|573.51|571.51|0
1643813910000|2022-02-02 14:58:30|573.96|571.96|572.38|570.38|573.96|571.96|572.38|570.38|0
1643813920000|2022-02-02 14:58:40|573.06|571.06|573.06|571.06|573.06|571.06|572.38|570.38|0
1643813930000|2022-02-02 14:58:50|572.83|570.83|572.38|570.38|572.83|570.83|572.38|570.38|0
1643813940000|2022-02-02 14:59:00|573.06|571.06|572.83|570.83|573.06|571.06|571.93|569.93|0
1643813950000|2022-02-02 14:59:10|573.29|571.29|572.94|570.94|573.29|571.29|572.61|570.61|0
1643813960000|2022-02-02 14:59:20|571.71|569.71|571.25|569.25|571.93|569.93|571.25|569.25|0
1643813970000|2022-02-02 14:59:30|571.14|569.14|572.16|570.16|572.16|570.16|571.14|569.14|0
1643813980000|2022-02-02 14:59:40|572.72|570.72|573.74|571.74|573.74|571.74|572.72|570.72|0
1643813990000|2022-02-02 14:59:50|573.06|571.06|573.74|571.74|573.74|571.74|572.83|570.83|0
1643814000000|2022-02-02 15:00:00|574.41|572.41|575.54|573.54|575.54|573.54|574.41|572.41|0
1643814010000|2022-02-02 15:00:10|577.13|575.13|578.26|576.26|578.26|576.26|577.13|575.13|0
1643814020000|2022-02-02 15:00:20|578.48|576.48|578.48|576.48|579.61|577.61|578.48|576.48|0
1643814030000|2022-02-02 15:00:30|578.26|576.26|580.07|578.07|580.07|578.07|578.26|576.26|0
1643814040000|2022-02-02 15:00:40|580.75|578.75|580.97|578.97|581.2|579.2|580.75|578.75|0
1643814050000|2022-02-02 15:00:50|580.52|578.52|580.85|578.85|580.85|578.85|580.52|578.52|0
1643814060000|2022-02-02 15:01:00|580.75|578.75|583.69|581.69|583.69|581.69|580.07|578.07|0
1643814070000|2022-02-02 15:01:10|584.15|582.15|584.37|582.37|584.37|582.37|584.15|582.15|0
1643814080000|2022-02-02 15:01:20|583.47|581.47|583.47|581.47|583.47|581.47|583.01|581.01|0
1643814090000|2022-02-02 15:01:30|583.69|581.69|584.15|582.15|584.37|582.37|583.69|581.69|0
1643814100000|2022-02-02 15:01:40|584.6|582.6|583.92|581.92|584.6|582.6|583.92|581.92|0
1643814110000|2022-02-02 15:01:50|583.69|581.69|584.6|582.6|584.6|582.6|583.69|581.69|0
1643814120000|2022-02-02 15:02:00|585.51|583.51|584.37|582.37|585.51|583.51|584.37|582.37|0
1643814130000|2022-02-02 15:02:10|584.15|582.15|583.46|581.46|584.15|582.15|583.46|581.46|0
1643814140000|2022-02-02 15:02:20|583.69|581.69|583.92|581.92|583.92|581.92|583.24|581.24|0
1643814150000|2022-02-02 15:02:30|583.24|581.24|581.65|579.65|583.24|581.24|581.65|579.65|0
1643814160000|2022-02-02 15:02:40|582.1|580.1|583.46|581.46|583.46|581.46|582.1|580.1|0
1643814170000|2022-02-02 15:02:50|583.92|581.92|583.91|581.91|583.92|581.92|583.46|581.46|0
1643814180000|2022-02-02 15:03:00|581.88|579.88|581.57|579.57|581.88|579.88|580.75|578.75|0
1643814190000|2022-02-02 15:03:10|582.24|580.24|582.59|580.59|582.81|580.81|582.24|580.24|0
1643814200000|2022-02-02 15:03:20|582.81|580.81|582.47|580.47|583.04|581.04|582.47|580.47|0
1643814210000|2022-02-02 15:03:30|582.59|580.59|583.5|581.5|583.72|581.72|582.59|580.59|0
1643814220000|2022-02-02 15:03:40|582.92|580.92|583.04|581.04|583.04|581.04|582.81|580.81|0
1643814230000|2022-02-02 15:03:50|582.92|580.92|582.7|580.7|582.92|580.92|582.36|580.36|0
1643814240000|2022-02-02 15:04:00|583.72|581.72|582.81|580.81|583.72|581.72|582.81|580.81|0
1643814250000|2022-02-02 15:04:10|582.92|580.92|581.91|579.91|582.92|580.92|581.91|579.91|0
1643814260000|2022-02-02 15:04:20|582.13|580.13|582.59|580.59|582.59|580.59|582.13|580.13|0
1643814270000|2022-02-02 15:04:30|582.13|580.13|581.45|579.45|582.13|580.13|581.23|579.23|0
1643814280000|2022-02-02 15:04:40|581.23|579.23|582.02|580.02|582.13|580.13|581.23|579.23|0
1643814290000|2022-02-02 15:04:50|582.13|580.13|582.59|580.59|582.59|580.59|582.13|580.13|0
1643814300000|2022-02-02 15:05:00|582.13|580.13|580.09|578.09|582.13|580.13|580.09|578.09|0
1643814310000|2022-02-02 15:05:10|580.77|578.77|581.68|579.68|581.68|579.68|580.77|578.77|0
1643814320000|2022-02-02 15:05:20|581|579|581.45|579.45|581.45|579.45|581|579|0
1643814330000|2022-02-02 15:05:30|580.77|578.77|580.77|578.77|581.23|579.23|580.77|578.77|0
1643814340000|2022-02-02 15:05:40|581|579|581.22|579.22|581.45|579.45|581|579|0
1643814350000|2022-02-02 15:05:50|581.45|579.45|582.01|580.01|582.01|580.01|581.45|579.45|0
1643814360000|2022-02-02 15:06:00|581.91|579.91|582.59|580.59|582.59|580.59|581.91|579.91|0
1643814370000|2022-02-02 15:06:10|582.81|580.81|582.24|580.24|582.81|580.81|582.24|580.24|0
1643814380000|2022-02-02 15:06:20|581.91|579.91|580.54|578.54|581.91|579.91|580.54|578.54|0
1643814390000|2022-02-02 15:06:30|581.22|579.22|581.22|579.22|581.22|579.22|581.11|579.11|0
1643814400000|2022-02-02 15:06:40|581.45|579.45|581|579|581.45|579.45|581|579|0
1643814410000|2022-02-02 15:06:50|581.22|579.22|580.77|578.77|581.45|579.45|580.77|578.77|0
1643814420000|2022-02-02 15:07:00|580.54|578.54|581.22|579.22|581.45|579.45|580.54|578.54|0
1643814430000|2022-02-02 15:07:10|581.45|579.45|581|579|581.45|579.45|581|579|0
1643814440000|2022-02-02 15:07:20|581.22|579.22|579.86|577.86|581.45|579.45|579.86|577.86|0
1643814450000|2022-02-02 15:07:30|580.09|578.09|580.32|578.32|580.77|578.77|580.09|578.09|0
1643814460000|2022-02-02 15:07:40|580.54|578.54|580.32|578.32|580.54|578.54|580.32|578.32|0
1643814470000|2022-02-02 15:07:50|579.86|577.86|581|579|581|579|579.86|577.86|0
1643814480000|2022-02-02 15:08:00|581.45|579.45|582.59|580.59|582.59|580.59|581.45|579.45|0
1643814490000|2022-02-02 15:08:10|582.58|580.58|581.45|579.45|582.58|580.58|581.22|579.22|0
1643814500000|2022-02-02 15:08:20|581.56|579.56|580.09|578.09|581.56|579.56|580.09|578.09|0
1643814510000|2022-02-02 15:08:30|580.54|578.54|581.22|579.22|581.22|579.22|580.54|578.54|0
1643814520000|2022-02-02 15:08:40|581|579|581|579|581|579|580.54|578.54|0
1643814530000|2022-02-02 15:08:50|581.22|579.22|582.17|580.17|582.17|580.17|581.22|579.22|0
1643814540000|2022-02-02 15:09:00|582.62|580.62|583.07|581.07|583.07|581.07|582.62|580.62|0
1643814550000|2022-02-02 15:09:10|582.85|580.85|584.66|582.66|584.66|582.66|582.85|580.85|0
1643814560000|2022-02-02 15:09:20|584.89|582.89|585.57|583.57|585.57|583.57|584.66|582.66|0
1643814570000|2022-02-02 15:09:30|586.02|584.02|585.34|583.34|586.02|584.02|585.12|583.12|0
1643814580000|2022-02-02 15:09:40|584.21|582.21|584.43|582.43|584.43|582.43|584.21|582.21|0
1643814590000|2022-02-02 15:09:50|584.66|582.66|583.98|581.98|584.66|582.66|583.98|581.98|0
1643814600000|2022-02-02 15:10:00|583.75|581.75|583.3|581.3|583.75|581.75|583.07|581.07|0
1643814610000|2022-02-02 15:10:10|583.07|581.07|583.3|581.3|583.3|581.3|583.07|581.07|0
1643814620000|2022-02-02 15:10:20|583.41|581.41|581.71|579.71|583.41|581.41|581.71|579.71|0
1643814630000|2022-02-02 15:10:30|581.82|579.82|581.03|579.03|581.82|579.82|581.03|579.03|0
1643814640000|2022-02-02 15:10:40|580.58|578.58|580.69|578.69|581.26|579.26|580.58|578.58|0
1643814650000|2022-02-02 15:10:50|580.8|578.8|581.48|579.48|581.48|579.48|580.58|578.58|0
1643814660000|2022-02-02 15:11:00|581.37|579.37|582.62|580.62|582.62|580.62|581.37|579.37|0
1643814670000|2022-02-02 15:11:10|582.85|580.85|582.05|580.05|582.85|580.85|581.94|579.94|0
1643814680000|2022-02-02 15:11:20|582.39|580.39|583.07|581.07|583.07|581.07|582.39|580.39|0
1643814690000|2022-02-02 15:11:30|583.3|581.3|583.98|581.98|583.98|581.98|583.3|581.3|0
1643814700000|2022-02-02 15:11:40|583.86|581.86|583.75|581.75|584.21|582.21|583.75|581.75|0
1643814710000|2022-02-02 15:11:50|583.41|581.41|583.98|581.98|583.98|581.98|583.41|581.41|0
1643814720000|2022-02-02 15:12:00|584.21|582.21|584.66|582.66|584.66|582.66|584.21|582.21|0
1643814730000|2022-02-02 15:12:10|584.89|582.89|587.16|585.16|587.16|585.16|584.89|582.89|0
1643814740000|2022-02-02 15:12:20|586.93|584.93|586.93|584.93|586.93|584.93|586.48|584.48|0
1643814750000|2022-02-02 15:12:30|586.48|584.48|586.25|584.25|586.7|584.7|586.25|584.25|0
1643814760000|2022-02-02 15:12:40|585.79|583.79|584.31|582.31|585.79|583.79|584.21|582.21|0
1643814770000|2022-02-02 15:12:50|583.86|581.86|583.63|581.63|583.86|581.86|582.84|580.84|0
1643814780000|2022-02-02 15:13:00|583.3|581.3|581.26|579.26|583.3|581.3|581.26|579.26|0
1643814790000|2022-02-02 15:13:10|582.16|580.16|581.71|579.71|582.16|580.16|581.71|579.71|0
1643814800000|2022-02-02 15:13:20|581.94|579.94|582.16|580.16|582.16|580.16|581.26|579.26|0
1643814810000|2022-02-02 15:13:30|581.48|579.48|581.94|579.94|582.16|580.16|581.48|579.48|0
1643814820000|2022-02-02 15:13:40|581.48|579.48|581.26|579.26|581.48|579.48|581.03|579.03|0
1643814830000|2022-02-02 15:13:50|580.58|578.58|580.8|578.8|580.8|578.8|580.12|578.12|0
1643814840000|2022-02-02 15:14:00|581.03|579.03|578.31|576.31|581.03|579.03|578.31|576.31|0
1643814850000|2022-02-02 15:14:10|577.29|575.29|576.17|574.37|577.29|575.29|576.17|574.37|0
1643814860000|2022-02-02 15:14:20|576.07|574.47|576.06|574.26|576.17|574.47|575.85|574.25|0
1643814870000|2022-02-02 15:14:30|576.4|574.6|575.95|574.15|576.4|574.6|575.95|574.15|0
1643814880000|2022-02-02 15:14:40|576.17|574.37|577.08|575.28|577.08|575.28|576.17|574.37|0
1643814890000|2022-02-02 15:14:50|576.85|575.05|575.6|573.8|577.19|575.39|575.6|573.8|0
1643814900000|2022-02-02 15:15:00|576.4|574.6|576.4|574.6|576.4|574.6|575.72|573.92|0
1643814910000|2022-02-02 15:15:10|575.95|574.15|574.59|572.79|575.95|574.15|573.69|571.89|0
1643814920000|2022-02-02 15:15:20|574.37|572.57|575.72|573.92|575.72|573.92|574.37|572.57|0
1643814930000|2022-02-02 15:15:30|575.5|573.7|577.08|575.28|577.08|575.28|575.5|573.7|0
1643814940000|2022-02-02 15:15:40|577.53|575.73|576.85|575.05|577.53|575.73|576.85|575.05|0
1643814950000|2022-02-02 15:15:50|576.63|574.83|575.72|573.92|576.73|574.93|575.72|573.92|0
1643814960000|2022-02-02 15:16:00|575.95|574.15|577.98|576.18|577.98|576.18|575.95|574.15|0
1643814970000|2022-02-02 15:16:10|577.76|575.96|577.08|575.28|577.76|575.96|577.08|575.28|0
1643814980000|2022-02-02 15:16:20|577.53|575.73|577.98|576.18|577.98|576.18|577.53|575.73|0
1643814990000|2022-02-02 15:16:30|578.66|576.86|577.98|576.18|578.66|576.86|577.98|576.18|0
1643815000000|2022-02-02 15:16:40|577.53|575.73|576.63|574.83|577.53|575.73|576.63|574.83|0
1643815010000|2022-02-02 15:16:50|577.53|575.73|578.44|576.64|578.44|576.64|577.3|575.5|0
1643815020000|2022-02-02 15:17:00|578.21|576.41|578.09|576.29|578.44|576.64|577.98|576.18|0
1643815030000|2022-02-02 15:17:10|577.98|576.18|576.63|574.83|577.98|576.18|576.4|574.6|0
1643815040000|2022-02-02 15:17:20|576.4|574.6|575.49|573.69|576.4|574.6|575.49|573.69|0
1643815050000|2022-02-02 15:17:30|576.4|574.6|574.82|573.02|576.4|574.6|574.36|572.56|0
1643815060000|2022-02-02 15:17:40|575.72|573.92|573.91|572.11|575.72|573.92|573.69|571.89|0
1643815070000|2022-02-02 15:17:50|573.69|571.89|573.69|571.89|573.69|571.89|573.23|571.43|0
1643815080000|2022-02-02 15:18:00|573.23|571.43|571.88|570.08|573.23|571.43|571.54|569.74|0
1643815090000|2022-02-02 15:18:10|572.1|570.3|572.56|570.76|573.01|571.21|572.1|570.3|0
1643815100000|2022-02-02 15:18:20|572.21|570.41|572.33|570.53|572.33|570.53|572.21|570.41|0
1643815110000|2022-02-02 15:18:30|570.98|569.18|570.73|568.93|571.76|569.96|570.73|568.93|0
1643815120000|2022-02-02 15:18:40|571.74|569.94|572.09|570.29|572.31|570.51|571.64|569.84|0
1643815130000|2022-02-02 15:18:50|571.64|569.84|572.77|570.97|572.77|570.97|571.64|569.84|0
1643815140000|2022-02-02 15:19:00|572.42|570.62|574.8|573|574.8|573|572.42|570.62|0
1643815150000|2022-02-02 15:19:10|575.93|574.13|575.26|573.46|575.93|574.13|575.26|573.46|0
1643815160000|2022-02-02 15:19:20|577.44|575.64|578.44|576.64|578.44|576.64|577.44|575.64|0
1643815170000|2022-02-02 15:19:30|579.57|577.77|578.89|577.09|579.57|577.77|578.89|577.09|0
1643815180000|2022-02-02 15:19:40|578.67|576.87|578.21|576.41|578.89|577.09|578.21|576.41|0
1643815190000|2022-02-02 15:19:50|578.89|577.09|578.67|576.87|578.89|577.09|578.21|576.41|0
1643815200000|2022-02-02 15:20:00|578.44|576.64|580.02|578.22|580.02|578.22|578.44|576.64|0
1643815210000|2022-02-02 15:20:10|581.14|579.34|581.14|579.34|581.37|579.57|581.14|579.34|0
1643815220000|2022-02-02 15:20:20|580.69|578.89|580.92|579.12|580.92|579.12|580.69|578.89|0
1643815230000|2022-02-02 15:20:30|580.47|578.67|580.24|578.44|580.47|578.67|580.02|578.22|0
1643815240000|2022-02-02 15:20:40|580.02|578.22|579.79|577.99|580.02|578.22|579.57|577.77|0
1643815250000|2022-02-02 15:20:50|579.57|577.77|579.34|577.54|579.57|577.77|579.34|577.54|0
1643815260000|2022-02-02 15:21:00|579.12|577.32|578.44|576.64|579.12|577.32|578.44|576.64|0
1643815270000|2022-02-02 15:21:10|577.54|575.74|577.76|575.96|578.66|576.86|577.54|575.74|0
1643815280000|2022-02-02 15:21:20|576.86|575.06|576.41|574.61|576.86|575.06|576.41|574.61|0
1643815290000|2022-02-02 15:21:30|575.51|573.71|577.09|575.29|577.09|575.29|575.51|573.71|0
1643815300000|2022-02-02 15:21:40|576.64|574.84|576.19|574.39|576.64|574.84|575.74|573.94|0
1643815310000|2022-02-02 15:21:50|575.96|574.16|576.07|574.27|576.19|574.39|575.85|574.05|0
1643815320000|2022-02-02 15:22:00|575.51|573.71|576.75|574.95|576.75|574.95|575.51|573.71|0
1643815330000|2022-02-02 15:22:10|577.2|575.4|576.75|574.95|577.87|576.07|576.75|574.95|0
1643815340000|2022-02-02 15:22:20|576.41|574.61|576.64|574.84|576.86|575.06|576.41|574.61|0
1643815350000|2022-02-02 15:22:30|576.41|574.61|576.19|574.39|576.64|574.84|576.19|574.39|0
1643815360000|2022-02-02 15:22:40|577.09|575.29|576.64|574.84|577.09|575.29|576.64|574.84|0
1643815370000|2022-02-02 15:22:50|577.09|575.29|576.86|575.06|577.09|575.29|576.41|574.61|0
1643815380000|2022-02-02 15:23:00|577.09|575.29|576.19|574.39|577.09|575.29|576.19|574.39|0
1643815390000|2022-02-02 15:23:10|575.06|573.26|573.94|572.14|575.06|573.26|573.94|572.14|0
1643815400000|2022-02-02 15:23:20|573.71|571.91|575.29|573.49|575.29|573.49|573.71|571.91|0
1643815410000|2022-02-02 15:23:30|575.62|573.82|575.85|574.05|575.85|574.05|575.17|573.37|0
1643815420000|2022-02-02 15:23:40|575.63|573.83|575.51|573.71|575.85|574.05|575.51|573.71|0
1643815430000|2022-02-02 15:23:50|576.08|574.28|576.98|575.18|576.98|575.18|575.85|574.05|0
1643815440000|2022-02-02 15:24:00|576.76|574.96|576.98|575.18|576.98|575.18|576.53|574.73|0
1643815450000|2022-02-02 15:24:10|576.08|574.28|573.83|572.03|576.08|574.28|573.83|572.03|0
1643815460000|2022-02-02 15:24:20|574.28|572.48|574.5|572.7|574.73|572.93|574.28|572.48|0
1643815470000|2022-02-02 15:24:30|574.95|573.15|574.28|572.48|574.95|573.15|573.83|572.03|0
1643815480000|2022-02-02 15:24:40|574.5|572.7|574.28|572.48|574.5|572.7|574.28|572.48|0
1643815490000|2022-02-02 15:24:50|573.83|572.03|572.25|570.45|573.83|572.03|572.25|570.45|0
1643815500000|2022-02-02 15:25:00|572.48|570.68|574.28|572.48|574.28|572.48|572.25|570.45|0
1643815510000|2022-02-02 15:25:10|573.83|572.03|574.73|572.93|574.73|572.93|573.83|572.03|0
1643815520000|2022-02-02 15:25:20|574.84|573.04|573.6|571.8|574.95|573.15|573.6|571.8|0
1643815530000|2022-02-02 15:25:30|573.38|571.58|573.83|572.03|573.83|572.03|573.38|571.58|0
1643815540000|2022-02-02 15:25:40|572.7|570.9|570.45|568.65|572.7|570.9|570.45|568.65|0
1643815550000|2022-02-02 15:25:50|570.34|568.54|569.33|567.53|570.34|568.54|569.11|567.31|0
1643815560000|2022-02-02 15:26:00|571.13|569.33|571.58|569.78|571.58|569.78|571.13|569.33|0
1643815570000|2022-02-02 15:26:10|571.35|569.55|571.13|569.33|571.35|569.55|571.13|569.33|0
1643815580000|2022-02-02 15:26:20|571.58|569.78|570.34|568.54|571.58|569.78|570|568.2|0
1643815590000|2022-02-02 15:26:30|570.23|568.43|569.78|567.98|570.23|568.43|569.56|567.76|0
1643815600000|2022-02-02 15:26:40|570|568.2|569.78|567.98|570|568.2|569.44|567.64|0
1643815610000|2022-02-02 15:26:50|569.56|567.76|569.21|567.41|569.56|567.76|569.11|567.31|0
1643815620000|2022-02-02 15:27:00|569.44|567.64|569.56|567.76|569.56|567.76|568.88|567.08|0
1643815630000|2022-02-02 15:27:10|569.44|567.64|568.88|567.08|569.44|567.64|568.88|567.08|0
1643815640000|2022-02-02 15:27:20|568.66|566.86|569.11|567.31|569.11|567.31|568.66|566.86|0
1643815650000|2022-02-02 15:27:30|569.78|567.98|569.11|567.31|569.78|567.98|568.88|567.08|0
1643815660000|2022-02-02 15:27:40|569.33|567.53|569.55|567.75|569.55|567.75|569.33|567.53|0
1643815670000|2022-02-02 15:27:50|568.88|567.08|569.55|567.75|569.55|567.75|568.88|567.08|0
1643815680000|2022-02-02 15:28:00|569.78|567.98|571.8|570|571.8|570|569.78|567.98|0
1643815690000|2022-02-02 15:28:10|573.15|571.35|572.48|570.68|573.15|571.35|572.48|570.68|0
1643815700000|2022-02-02 15:28:20|572.93|571.13|573.48|571.68|573.48|571.68|572.7|570.9|0
1643815710000|2022-02-02 15:28:30|573.38|571.58|573.48|571.68|573.6|571.8|573.38|571.58|0
1643815720000|2022-02-02 15:28:40|573.15|571.35|573.15|571.35|573.15|571.35|572.7|570.9|0
1643815730000|2022-02-02 15:28:50|573.6|571.8|574.28|572.48|574.28|572.48|573.6|571.8|0
1643815740000|2022-02-02 15:29:00|574.05|572.25|572.58|570.78|574.05|572.25|572.58|570.78|0
1643815750000|2022-02-02 15:29:10|572.7|570.9|573.37|571.57|573.37|571.57|572.25|570.45|0
1643815760000|2022-02-02 15:29:20|573.82|572.02|573.82|572.02|573.82|572.02|573.6|571.8|0
1643815770000|2022-02-02 15:29:30|572.7|570.9|573.82|572.02|574.05|572.25|572.7|570.9|0
1643815780000|2022-02-02 15:29:40|573.37|571.57|573.26|571.46|573.37|571.57|572.7|570.9|0
1643815790000|2022-02-02 15:29:50|572.92|571.12|570.9|569.1|572.92|571.12|570.9|569.1|0
1643815800000|2022-02-02 15:30:00|571.35|569.55|573.37|571.57|573.37|571.57|571.35|569.55|0
1643815810000|2022-02-02 15:30:10|573.15|571.35|571.68|569.88|573.15|571.35|571.68|569.88|0
1643815820000|2022-02-02 15:30:20|572.02|570.22|570.9|569.1|572.02|570.22|570.9|569.1|0
1643815830000|2022-02-02 15:30:30|571.35|569.55|572.47|570.67|572.47|570.67|571.35|569.55|0
1643815840000|2022-02-02 15:30:40|572.36|570.56|574.05|572.25|574.05|572.25|572.36|570.56|0
1643815850000|2022-02-02 15:30:50|574.72|572.92|574.95|573.15|575.17|573.37|574.72|572.92|0
1643815860000|2022-02-02 15:31:00|573.93|572.13|573.82|572.02|573.93|572.13|572.92|571.12|0
1643815870000|2022-02-02 15:31:10|573.6|571.8|574.05|572.25|574.27|572.47|573.6|571.8|0
1643815880000|2022-02-02 15:31:20|573.6|571.8|572.7|570.9|573.82|572.02|572.47|570.67|0
1643815890000|2022-02-02 15:31:30|571.35|569.55|572.36|570.56|572.36|570.56|571.35|569.55|0
1643815900000|2022-02-02 15:31:40|572.58|570.78|572.47|570.67|572.7|570.9|572.47|570.67|0
1643815910000|2022-02-02 15:31:50|572.36|570.56|571.8|570|572.36|570.56|571.57|569.77|0
1643815920000|2022-02-02 15:32:00|572.47|570.67|573.6|571.8|573.6|571.8|572.47|570.67|0
1643815930000|2022-02-02 15:32:10|573.93|572.13|572.25|570.45|573.93|572.13|572.25|570.45|0
1643815940000|2022-02-02 15:32:20|572.58|570.78|573.37|571.57|573.37|571.57|572.58|570.78|0
1643815950000|2022-02-02 15:32:30|574.05|572.25|573.26|571.46|574.27|572.47|573.26|571.46|0
1643815960000|2022-02-02 15:32:40|574.05|572.25|573.82|572.02|574.05|572.25|573.82|572.02|0
1643815970000|2022-02-02 15:32:50|573.71|571.91|573.48|571.68|573.71|571.91|573.15|571.35|0
1643815980000|2022-02-02 15:33:00|573.37|571.57|572.25|570.45|573.82|572.02|572.25|570.45|0
1643815990000|2022-02-02 15:33:10|572.58|570.78|572.58|570.78|572.58|570.78|572.25|570.45|0
1643816000000|2022-02-02 15:33:20|572.25|570.45|571.8|570|572.25|570.45|571.8|570|0
1643816010000|2022-02-02 15:33:30|572.13|570.33|572.02|570.22|572.13|570.33|571.8|570|0
1643816020000|2022-02-02 15:33:40|571.01|569.21|571.68|569.88|571.68|569.88|570.9|569.1|0
1643816030000|2022-02-02 15:33:50|571.8|570|572.25|570.45|572.25|570.45|571.8|570|0
1643816040000|2022-02-02 15:34:00|572.02|570.22|571.8|570|572.02|570.22|571.8|570|0
1643816050000|2022-02-02 15:34:10|572.02|570.22|570.9|569.1|572.02|570.22|570.9|569.1|0
1643816060000|2022-02-02 15:34:20|571.91|570.11|571.57|569.77|571.91|570.11|571.57|569.77|0
1643816070000|2022-02-02 15:34:30|571.35|569.55|570.67|568.87|571.35|569.55|570.45|568.65|0
1643816080000|2022-02-02 15:34:40|570|568.2|570.22|568.42|570.22|568.42|570|568.2|0
1643816090000|2022-02-02 15:34:50|569.1|567.3|568.88|567.08|569.1|567.3|568.43|566.63|0
1643816100000|2022-02-02 15:35:00|569.1|567.3|567.98|566.18|569.1|567.3|567.98|566.18|0
1643816110000|2022-02-02 15:35:10|567.75|565.95|566.86|565.06|567.75|565.95|566.86|565.06|0
1643816120000|2022-02-02 15:35:20|567.08|565.28|566.63|564.83|567.31|565.51|566.63|564.83|0
1643816130000|2022-02-02 15:35:30|566.86|565.06|566.41|564.61|566.86|565.06|566.41|564.61|0
1643816140000|2022-02-02 15:35:40|564.84|563.04|564.61|562.81|564.84|563.04|564.61|562.81|0
1643816150000|2022-02-02 15:35:50|565.06|563.26|566.3|564.5|566.3|564.5|565.06|563.26|0
1643816160000|2022-02-02 15:36:00|566.75|564.95|568.54|566.74|568.54|566.74|566.75|564.95|0
1643816170000|2022-02-02 15:36:10|567.42|565.62|568.32|566.52|568.32|566.52|567.2|565.4|0
1643816180000|2022-02-02 15:36:20|568.09|566.29|567.87|566.07|568.09|566.29|567.42|565.62|0
1643816190000|2022-02-02 15:36:30|567.42|565.62|568.32|566.52|568.65|566.85|567.42|565.62|0
1643816200000|2022-02-02 15:36:40|568.09|566.29|569.55|567.75|569.55|567.75|568.09|566.29|0
1643816210000|2022-02-02 15:36:50|569.89|568.09|570.56|568.76|570.56|568.76|569.66|567.86|0
1643816220000|2022-02-02 15:37:00|571.46|569.66|571.68|569.88|571.68|569.88|571.46|569.66|0
1643816230000|2022-02-02 15:37:10|571.23|569.43|570.89|569.09|571.23|569.43|570.56|568.76|0
1643816240000|2022-02-02 15:37:20|570.56|568.76|571.23|569.43|571.23|569.43|570.34|568.54|0
1643816250000|2022-02-02 15:37:30|573.7|571.9|573.48|571.68|573.7|571.9|573.48|571.68|0
1643816260000|2022-02-02 15:37:40|573.25|571.45|573.25|571.45|574.03|572.23|573.25|571.45|0
1643816270000|2022-02-02 15:37:50|573.03|571.23|573.48|571.68|573.48|571.68|573.03|571.23|0
1643816280000|2022-02-02 15:38:00|573.93|572.13|572.8|571|573.93|572.13|572.8|571|0
1643816290000|2022-02-02 15:38:10|573.48|571.68|575.72|573.92|575.72|573.92|573.48|571.68|0
1643816300000|2022-02-02 15:38:20|575.95|574.15|575.72|573.92|575.95|574.15|575.5|573.7|0
1643816310000|2022-02-02 15:38:30|575.83|574.03|574.82|573.02|575.83|574.03|574.82|573.02|0
1643816320000|2022-02-02 15:38:40|575.5|573.7|575.5|573.7|575.72|573.92|575.27|573.47|0
1643816330000|2022-02-02 15:38:50|575.95|574.15|575.5|573.7|575.95|574.15|575.5|573.7|0
1643816340000|2022-02-02 15:39:00|575.27|573.47|575.38|573.58|575.38|573.58|575.27|573.47|0
1643816350000|2022-02-02 15:39:10|575.72|573.92|576.85|575.05|576.85|575.05|575.72|573.92|0
1643816360000|2022-02-02 15:39:20|575.83|574.03|575.5|573.7|575.83|574.03|575.38|573.58|0
1643816370000|2022-02-02 15:39:30|576.4|574.6|575.95|574.15|576.4|574.6|575.95|574.15|0
1643816380000|2022-02-02 15:39:40|576.17|574.37|576.17|574.37|576.17|574.37|576.06|574.26|0
1643816390000|2022-02-02 15:39:50|578.42|576.62|577.75|575.95|578.42|576.62|577.75|575.95|0
1643816400000|2022-02-02 15:40:00|578.87|577.07|577.97|576.17|578.87|577.07|577.97|576.17|0
1643816410000|2022-02-02 15:40:10|578.2|576.4|577.97|576.17|578.2|576.4|577.63|575.83|0
1643816420000|2022-02-02 15:40:20|578.2|576.4|577.07|575.27|578.2|576.4|577.07|575.27|0
1643816430000|2022-02-02 15:40:30|577.3|575.5|577.97|576.17|577.97|576.17|577.18|575.38|0
1643816440000|2022-02-02 15:40:40|578.75|576.95|578.65|576.85|578.75|576.95|578.42|576.62|0
1643816450000|2022-02-02 15:40:50|577.75|575.95|577.3|575.5|577.75|575.95|576.85|575.05|0
1643816460000|2022-02-02 15:41:00|577.18|575.38|575.72|573.92|577.18|575.38|575.72|573.92|0
1643816470000|2022-02-02 15:41:10|576.4|574.6|575.95|574.15|576.4|574.6|575.95|574.15|0
1643816480000|2022-02-02 15:41:20|575.05|573.25|574.48|572.68|575.05|573.25|574.48|572.68|0
1643816490000|2022-02-02 15:41:30|574.37|572.57|573.81|572.01|574.37|572.57|573.47|571.67|0
1643816500000|2022-02-02 15:41:40|574.37|572.57|575.27|573.47|575.5|573.7|574.37|572.57|0
1643816510000|2022-02-02 15:41:50|575.05|573.25|575.38|573.58|575.38|573.58|575.05|573.25|0
1643816520000|2022-02-02 15:42:00|573.58|571.78|572.24|570.44|573.58|571.78|572.02|570.22|0
1643816530000|2022-02-02 15:42:10|573.37|571.57|574.82|573.02|574.82|573.02|573.37|571.57|0
1643816540000|2022-02-02 15:42:20|575.27|573.47|575.62|573.82|575.62|573.82|575.27|573.47|0
1643816550000|2022-02-02 15:42:30|575.84|574.04|576.97|575.17|576.97|575.17|575.84|574.04|0
1643816560000|2022-02-02 15:42:40|576.52|574.72|576.29|574.49|576.74|574.94|576.29|574.49|0
1643816570000|2022-02-02 15:42:50|576.4|574.6|577.42|575.62|577.42|575.62|576.4|574.6|0
1643816580000|2022-02-02 15:43:00|577.19|575.39|577.19|575.39|577.19|575.39|576.52|574.72|0
1643816590000|2022-02-02 15:43:10|578.55|576.75|578.32|576.52|578.55|576.75|578.1|576.3|0
1643816600000|2022-02-02 15:43:20|579|577.2|579.9|578.1|579.9|578.1|579|577.2|0
1643816610000|2022-02-02 15:43:30|579.67|577.87|579.33|577.53|579.67|577.87|579.22|577.42|0
1643816620000|2022-02-02 15:43:40|579.22|577.42|579|577.2|579.33|577.53|578.88|577.08|0
1643816630000|2022-02-02 15:43:50|579.1|577.3|579.22|577.42|579.22|577.42|579.1|577.3|0
1643816640000|2022-02-02 15:44:00|579|577.2|580.35|578.55|580.35|578.55|578.55|576.75|0
1643816650000|2022-02-02 15:44:10|580.58|578.78|581.25|579.45|581.25|579.45|580.58|578.78|0
1643816660000|2022-02-02 15:44:20|581.03|579.23|581.93|580.13|582.16|580.36|580.8|579|0
1643816670000|2022-02-02 15:44:30|581.48|579.68|580.35|578.55|581.48|579.68|580.35|578.55|0
1643816680000|2022-02-02 15:44:40|580.68|578.88|580.8|579|580.8|579|580.58|578.78|0
1643816690000|2022-02-02 15:44:50|581.03|579.23|581.25|579.45|581.25|579.45|581.03|579.23|0
1643816700000|2022-02-02 15:45:00|581.36|579.56|581.14|579.34|581.36|579.56|581.14|579.34|0
1643816710000|2022-02-02 15:45:10|581.7|579.9|583.74|581.94|583.74|581.94|581.7|579.9|0
1643816720000|2022-02-02 15:45:20|583.51|581.71|583.74|581.94|583.96|582.16|583.51|581.71|0
1643816730000|2022-02-02 15:45:30|583.96|582.16|583.29|581.49|583.96|582.16|583.29|581.49|0
1643816740000|2022-02-02 15:45:40|583.51|581.71|583.85|582.05|583.96|582.16|583.51|581.71|0
1643816750000|2022-02-02 15:45:50|584.19|582.39|584.64|582.84|584.64|582.84|584.19|582.39|0
1643816760000|2022-02-02 15:46:00|585.09|583.29|584.87|583.07|585.09|583.29|584.64|582.84|0
1643816770000|2022-02-02 15:46:10|585.77|583.97|585.09|583.29|585.77|583.97|584.98|583.18|0
1643816780000|2022-02-02 15:46:20|584.87|583.07|584.41|582.61|584.87|583.07|584.41|582.61|0
1643816790000|2022-02-02 15:46:30|584.19|582.39|583.96|582.16|584.19|582.39|583.96|582.16|0
1643816800000|2022-02-02 15:46:40|583.51|581.71|582.61|580.81|583.51|581.71|582.61|580.81|0
1643816810000|2022-02-02 15:46:50|582.49|580.69|581.93|580.13|582.49|580.69|581.93|580.13|0
1643816820000|2022-02-02 15:47:00|582.15|580.35|581.48|579.68|582.38|580.58|581.48|579.68|0
1643816830000|2022-02-02 15:47:10|581.7|579.9|581.48|579.68|582.04|580.24|581.48|579.68|0
1643816840000|2022-02-02 15:47:20|581.03|579.23|581.25|579.45|581.25|579.45|581.03|579.23|0
1643816850000|2022-02-02 15:47:30|581.03|579.23|579.67|577.87|581.03|579.23|579.67|577.87|0
1643816860000|2022-02-02 15:47:40|579.45|577.65|578.09|576.29|579.45|577.65|577.87|576.07|0
1643816870000|2022-02-02 15:47:50|578.54|576.74|580.12|578.32|580.12|578.32|578.54|576.74|0
1643816880000|2022-02-02 15:48:00|579.67|577.87|579.45|577.65|579.9|578.1|579.45|577.65|0
1643816890000|2022-02-02 15:48:10|580.12|578.32|580.23|578.43|580.35|578.55|580.12|578.32|0
1643816900000|2022-02-02 15:48:20|579.9|578.1|579.67|577.87|579.9|578.1|579.44|577.64|0
1643816910000|2022-02-02 15:48:30|579.9|578.1|580.57|578.77|580.8|579|579.9|578.1|0
1643816920000|2022-02-02 15:48:40|580.12|578.32|580.35|578.55|580.35|578.55|580.12|578.32|0
1643816930000|2022-02-02 15:48:50|579.44|577.64|580.12|578.32|580.12|578.32|578.99|577.19|0
1643816940000|2022-02-02 15:49:00|580.35|578.55|582.38|580.58|582.38|580.58|580.35|578.55|0
1643816950000|2022-02-02 15:49:10|582.15|580.35|582.38|580.58|582.38|580.58|581.93|580.13|0
1643816960000|2022-02-02 15:49:20|582.6|580.8|582.83|581.03|582.83|581.03|582.38|580.58|0
1643816970000|2022-02-02 15:49:30|582.38|580.58|581.58|579.78|582.38|580.58|581.48|579.68|0
1643816980000|2022-02-02 15:49:40|582.15|580.35|582.15|580.35|582.15|580.35|581.7|579.9|0
1643816990000|2022-02-02 15:49:50|582.6|580.8|582.71|580.91|582.71|580.91|582.15|580.35|0
1643817000000|2022-02-02 15:50:00|582.83|581.03|582.6|580.8|582.94|581.14|582.6|580.8|0
1643817010000|2022-02-02 15:50:10|581.93|580.13|582.15|580.35|582.38|580.58|581.93|580.13|0
1643817020000|2022-02-02 15:50:20|582.6|580.8|583.28|581.48|583.28|581.48|582.6|580.8|0
1643817030000|2022-02-02 15:50:30|582.83|581.03|583.62|581.82|583.62|581.82|582.83|581.03|0
1643817040000|2022-02-02 15:50:40|583.28|581.48|583.06|581.26|583.28|581.48|583.06|581.26|0
1643817050000|2022-02-02 15:50:50|582.15|580.35|582.38|580.58|582.6|580.8|582.15|580.35|0
1643817060000|2022-02-02 15:51:00|582.15|580.35|582.49|580.69|582.6|580.8|582.15|580.35|0
1643817070000|2022-02-02 15:51:10|582.38|580.58|582.38|580.58|582.38|580.58|582.15|580.35|0
1643817080000|2022-02-02 15:51:20|582.6|580.8|582.15|580.35|582.6|580.8|582.15|580.35|0
1643817090000|2022-02-02 15:51:30|581.7|579.9|582.26|580.46|582.49|580.69|581.7|579.9|0
1643817100000|2022-02-02 15:51:40|582.49|580.69|581.93|580.13|582.49|580.69|581.93|580.13|0
1643817110000|2022-02-02 15:51:50|581.25|579.45|581.13|579.33|581.25|579.45|580.8|579|0
1643817120000|2022-02-02 15:52:00|581.93|580.13|580|578.2|581.93|580.13|580|578.2|0
1643817130000|2022-02-02 15:52:10|580.8|579|579.44|577.64|580.8|579|579.44|577.64|0
1643817140000|2022-02-02 15:52:20|578.99|577.19|578.99|577.19|578.99|577.19|578.54|576.74|0
1643817150000|2022-02-02 15:52:30|579.67|577.87|578.99|577.19|579.89|578.09|578.99|577.19|0
1643817160000|2022-02-02 15:52:40|579.22|577.42|579.22|577.42|579.67|577.87|579.22|577.42|0
1643817170000|2022-02-02 15:52:50|578.99|577.19|577.64|575.84|578.99|577.19|577.19|575.39|0
1643817180000|2022-02-02 15:53:00|577.86|576.06|575.61|573.81|578.09|576.29|575.61|573.81|0
1643817190000|2022-02-02 15:53:10|575.94|574.14|575.61|573.81|575.94|574.14|574.03|572.23|0
1643817200000|2022-02-02 15:53:20|575.49|573.69|575.72|573.92|575.72|573.92|575.49|573.69|0
1643817210000|2022-02-02 15:53:30|575.61|573.81|574.71|572.91|575.61|573.81|574.71|572.91|0
1643817220000|2022-02-02 15:53:40|574.48|572.68|574.14|572.34|574.48|572.68|574.14|572.34|0
1643817230000|2022-02-02 15:53:50|573.13|571.33|573.13|571.33|573.58|571.78|572.46|570.66|0
1643817240000|2022-02-02 15:54:00|574.26|572.46|574.03|572.23|574.26|572.46|573.58|571.78|0
1643817250000|2022-02-02 15:54:10|574.71|572.91|574.71|572.91|575.16|573.36|574.71|572.91|0
1643817260000|2022-02-02 15:54:20|575.38|573.58|575.61|573.81|575.83|574.03|575.38|573.58|0
1643817270000|2022-02-02 15:54:30|574.71|572.91|576.51|574.71|576.51|574.71|574.71|572.91|0
1643817280000|2022-02-02 15:54:40|576.06|574.26|575.83|574.03|576.06|574.26|575.83|574.03|0
1643817290000|2022-02-02 15:54:50|575.16|573.36|576.06|574.26|576.06|574.26|575.16|573.36|0
1643817300000|2022-02-02 15:55:00|575.61|573.81|577.19|575.39|577.19|575.39|575.61|573.81|0
1643817310000|2022-02-02 15:55:10|576.62|574.82|575.61|573.81|576.62|574.82|575.61|573.81|0
1643817320000|2022-02-02 15:55:20|576.28|574.48|577.19|575.39|577.19|575.39|576.28|574.48|0
1643817330000|2022-02-02 15:55:30|576.06|574.26|577.19|575.39|577.86|576.06|576.06|574.26|0
1643817340000|2022-02-02 15:55:40|576.96|575.16|576.96|575.16|577.19|575.39|576.96|575.16|0
1643817350000|2022-02-02 15:55:50|577.41|575.61|578.31|576.51|578.76|576.96|577.19|575.39|0
1643817360000|2022-02-02 15:56:00|576.96|575.16|576.73|574.93|576.96|575.16|576.73|574.93|0
1643817370000|2022-02-02 15:56:10|577.19|575.39|575.83|574.03|577.19|575.39|575.83|574.03|0
1643817380000|2022-02-02 15:56:20|576.06|574.26|575.61|573.81|576.06|574.26|575.38|573.58|0
1643817390000|2022-02-02 15:56:30|575.83|574.03|576.96|575.16|576.96|575.16|575.83|574.03|0
1643817400000|2022-02-02 15:56:40|577.07|575.27|577.41|575.61|577.64|575.84|576.96|575.16|0
1643817410000|2022-02-02 15:56:50|576.96|575.16|577.86|576.06|577.86|576.06|576.96|575.16|0
1643817420000|2022-02-02 15:57:00|576.96|575.16|578.31|576.51|578.54|576.74|576.96|575.16|0
1643817430000|2022-02-02 15:57:10|578.09|576.29|577.07|575.27|578.09|576.29|577.07|575.27|0
1643817440000|2022-02-02 15:57:20|576.96|575.16|576.73|574.93|577.64|575.84|576.73|574.93|0
1643817450000|2022-02-02 15:57:30|576.51|574.71|576.96|575.16|577.41|575.61|576.51|574.71|0
1643817460000|2022-02-02 15:57:40|577.07|575.27|577.74|575.94|577.74|575.94|577.07|575.27|0
1643817470000|2022-02-02 15:57:50|578.31|576.51|577.41|575.61|578.31|576.51|577.41|575.61|0
1643817480000|2022-02-02 15:58:00|578.31|576.51|579.89|578.09|579.89|578.09|578.31|576.51|0
1643817490000|2022-02-02 15:58:10|579.55|577.75|579.44|577.64|579.55|577.75|579.21|577.41|0
1643817500000|2022-02-02 15:58:20|579.89|578.09|578.99|577.19|579.89|578.09|578.76|576.96|0
1643817510000|2022-02-02 15:58:30|578.31|576.51|577.18|575.38|578.31|576.51|577.18|575.38|0
1643817520000|2022-02-02 15:58:40|577.07|575.27|576.51|574.71|577.41|575.61|576.28|574.48|0
1643817530000|2022-02-02 15:58:50|576.28|574.48|576.39|574.59|576.51|574.71|576.28|574.48|0
1643817540000|2022-02-02 15:59:00|576.73|574.93|576.51|574.71|576.73|574.93|576.28|574.48|0
1643817550000|2022-02-02 15:59:10|577.41|575.61|577.18|575.38|577.41|575.61|577.07|575.27|0
1643817560000|2022-02-02 15:59:20|577.41|575.61|578.31|576.51|578.31|576.51|577.41|575.61|0
1643817570000|2022-02-02 15:59:30|578.08|576.28|578.31|576.51|578.31|576.51|577.97|576.17|0
1643817580000|2022-02-02 15:59:40|578.54|576.74|580.11|578.31|580.11|578.31|578.54|576.74|0
1643817590000|2022-02-02 15:59:50|579.44|577.64|580.22|578.42|580.22|578.42|579.09|577.29|0
1643817600000|2022-02-02 16:00:00|579.66|577.86|581.24|579.44|581.24|579.44|579.21|577.41|0
1643817610000|2022-02-02 16:00:10|581.02|579.22|578.54|576.74|581.02|579.22|578.54|576.74|0
1643817620000|2022-02-02 16:00:20|578.08|576.28|577.18|575.38|578.08|576.28|577.18|575.38|0
1643817630000|2022-02-02 16:00:30|578.31|576.51|577.29|575.49|578.31|576.51|577.29|575.49|0
1643817640000|2022-02-02 16:00:40|577.52|575.72|576.06|574.26|577.52|575.72|576.06|574.26|0
1643817650000|2022-02-02 16:00:50|575.61|573.81|575.38|573.58|575.61|573.81|575.38|573.58|0
1643817660000|2022-02-02 16:01:00|575.26|573.46|574.48|572.68|575.38|573.58|574.48|572.68|0
1643817670000|2022-02-02 16:01:10|574.25|572.45|573.8|572|574.25|572.45|573.8|572|0
1643817680000|2022-02-02 16:01:20|574.48|572.68|575.15|573.35|575.15|573.35|574.48|572.68|0
1643817690000|2022-02-02 16:01:30|575.6|573.8|574.7|572.9|575.6|573.8|574.7|572.9|0
1643817700000|2022-02-02 16:01:40|574.48|572.68|574.93|573.13|574.93|573.13|574.48|572.68|0
1643817710000|2022-02-02 16:01:50|575.49|573.69|576.28|574.48|576.28|574.48|575.49|573.69|0
1643817720000|2022-02-02 16:02:00|575.83|574.03|576.05|574.25|576.28|574.48|575.83|574.03|0
1643817730000|2022-02-02 16:02:10|576.28|574.48|576.16|574.36|576.73|574.93|576.16|574.36|0
1643817740000|2022-02-02 16:02:20|576.05|574.25|575.04|573.24|576.05|574.25|575.04|573.24|0
1643817750000|2022-02-02 16:02:30|575.15|573.35|574.93|573.13|575.15|573.35|574.93|573.13|0
1643817760000|2022-02-02 16:02:40|575.04|573.24|574.25|572.45|575.15|573.35|574.25|572.45|0
1643817770000|2022-02-02 16:02:50|573.8|572|574.03|572.23|574.03|572.23|573.8|572|0
1643817780000|2022-02-02 16:03:00|573.58|571.78|572|570.2|573.58|571.78|572|570.2|0
1643817790000|2022-02-02 16:03:10|572.68|570.88|573.13|571.33|573.35|571.55|572.45|570.65|0
1643817800000|2022-02-02 16:03:20|572.9|571.1|572.45|570.65|573.13|571.33|572.45|570.65|0
1643817810000|2022-02-02 16:03:30|572.68|570.88|574.93|573.13|574.93|573.13|572.68|570.88|0
1643817820000|2022-02-02 16:03:40|575.04|573.24|573.8|572|575.04|573.24|573.8|572|0
1643817830000|2022-02-02 16:03:50|573.91|572.11|574.03|572.23|574.03|572.23|573.13|571.33|0
1643817840000|2022-02-02 16:04:00|573.46|571.66|573.46|571.66|573.46|571.66|573.13|571.33|0
1643817850000|2022-02-02 16:04:10|573.13|571.33|572.9|571.1|573.8|572|572.9|571.1|0
1643817860000|2022-02-02 16:04:20|573.35|571.55|573.13|571.33|573.8|572|573.13|571.33|0
1643817870000|2022-02-02 16:04:30|573.35|571.55|573.8|572|573.8|572|572.68|570.88|0
1643817880000|2022-02-02 16:04:40|574.48|572.68|574.48|572.68|574.7|572.9|574.48|572.68|0
1643817890000|2022-02-02 16:04:50|574.7|572.9|574.25|572.45|574.7|572.9|573.8|572|0
1643817900000|2022-02-02 16:05:00|573.8|572|573.58|571.78|574.03|572.23|573.58|571.78|0
1643817910000|2022-02-02 16:05:10|573.8|572|573.35|571.55|573.8|572|573.13|571.33|0
1643817920000|2022-02-02 16:05:20|572.9|571.1|573.13|571.33|573.13|571.33|572.9|571.1|0
1643817930000|2022-02-02 16:05:30|573.58|571.78|572.45|570.65|573.58|571.78|572.45|570.65|0
1643817940000|2022-02-02 16:05:40|572.68|570.88|573.35|571.55|573.35|571.55|572.33|570.53|0
1643817950000|2022-02-02 16:05:50|573.91|572.11|575.48|573.68|576.05|574.25|573.91|572.11|0
1643817960000|2022-02-02 16:06:00|575.38|573.58|575.15|573.35|575.6|573.8|575.15|573.35|0
1643817970000|2022-02-02 16:06:10|575.38|573.58|575.15|573.35|575.38|573.58|575.03|573.23|0
1643817980000|2022-02-02 16:06:20|574.93|573.13|574.13|572.33|574.93|573.13|574.13|572.33|0
1643817990000|2022-02-02 16:06:30|573.8|572|573.13|571.33|573.8|572|572.9|571.1|0
1643818000000|2022-02-02 16:06:40|572.68|570.88|573.35|571.55|573.35|571.55|572.68|570.88|0
1643818010000|2022-02-02 16:06:50|573.13|571.33|572.9|571.1|573.13|571.33|572.68|570.88|0
1643818020000|2022-02-02 16:07:00|572.45|570.65|570.88|569.08|572.45|570.65|570.88|569.08|0
1643818030000|2022-02-02 16:07:10|571.1|569.3|570.88|569.08|571.1|569.3|570.76|568.96|0
1643818040000|2022-02-02 16:07:20|570.43|568.63|570.2|568.4|570.43|568.63|570.2|568.4|0
1643818050000|2022-02-02 16:07:30|570.43|568.63|569.98|568.18|570.43|568.63|569.86|568.06|0
1643818060000|2022-02-02 16:07:40|569.75|567.95|569.53|567.73|569.98|568.18|569.53|567.73|0
1643818070000|2022-02-02 16:07:50|569.75|567.95|570.88|569.08|571.33|569.53|569.75|567.95|0
1643818080000|2022-02-02 16:08:00|571.21|569.41|571.55|569.75|571.55|569.75|570.88|569.08|0
1643818090000|2022-02-02 16:08:10|571.33|569.53|571.33|569.53|571.55|569.75|571.33|569.53|0
1643818100000|2022-02-02 16:08:20|571.77|569.97|570.65|568.85|571.77|569.97|570.65|568.85|0
1643818110000|2022-02-02 16:08:30|570.88|569.08|571.32|569.52|571.32|569.52|570.53|568.73|0
1643818120000|2022-02-02 16:08:40|571.55|569.75|571.55|569.75|572|570.2|571.55|569.75|0
1643818130000|2022-02-02 16:08:50|570.88|569.08|569.98|568.18|570.88|569.08|569.98|568.18|0
1643818140000|2022-02-02 16:09:00|569.53|567.73|568.63|566.83|569.53|567.73|567.73|565.93|0
1643818150000|2022-02-02 16:09:10|569.75|567.95|570.2|568.4|570.53|568.73|569.75|567.95|0
1643818160000|2022-02-02 16:09:20|569.86|568.06|569.98|568.18|570.2|568.4|569.86|568.06|0
1643818170000|2022-02-02 16:09:30|569.53|567.73|568.4|566.6|569.53|567.73|568.4|566.6|0
1643818180000|2022-02-02 16:09:40|568.18|566.38|568.85|567.05|568.85|567.05|568.18|566.38|0
1643818190000|2022-02-02 16:09:50|568.4|566.6|568.4|566.6|568.4|566.6|567.96|566.16|0
1643818200000|2022-02-02 16:10:00|568.29|566.49|568.4|566.6|568.4|566.6|567.95|566.15|0
1643818210000|2022-02-02 16:10:10|568.29|566.49|568.63|566.83|569.3|567.5|568.29|566.49|0
1643818220000|2022-02-02 16:10:20|569.08|567.28|569.08|567.28|569.08|567.28|568.4|566.6|0
1643818230000|2022-02-02 16:10:30|569.53|567.73|569.63|567.83|569.63|567.83|568.63|566.83|0
1643818240000|2022-02-02 16:10:40|569.98|568.18|571.32|569.52|571.32|569.52|569.98|568.18|0
1643818250000|2022-02-02 16:10:50|570.98|569.18|570.2|568.4|570.98|569.18|570.2|568.4|0
1643818260000|2022-02-02 16:11:00|569.53|567.73|568.96|567.16|569.75|567.95|568.96|567.16|0
1643818270000|2022-02-02 16:11:10|567.73|565.93|568.63|566.83|569.41|567.61|567.73|565.93|0
1643818280000|2022-02-02 16:11:20|568.18|566.38|568.18|566.38|568.18|566.38|567.73|565.93|0
1643818290000|2022-02-02 16:11:30|567.95|566.15|567.51|565.71|567.95|566.15|567.51|565.71|0
1643818300000|2022-02-02 16:11:40|567.5|565.7|566.72|564.92|567.5|565.7|566.72|564.92|0
1643818310000|2022-02-02 16:11:50|567.28|565.48|568.06|566.26|568.06|566.26|567.28|565.48|0
1643818320000|2022-02-02 16:12:00|568.85|567.05|567.84|566.04|568.85|567.05|567.84|566.04|0
1643818330000|2022-02-02 16:12:10|567.73|565.93|567.95|566.15|567.95|566.15|567.5|565.7|0
1643818340000|2022-02-02 16:12:20|567.5|565.7|568.18|566.38|568.18|566.38|567.5|565.7|0
1643818350000|2022-02-02 16:12:30|568.96|567.16|569.08|567.28|569.75|567.95|568.96|567.16|0
1643818360000|2022-02-02 16:12:40|569.3|567.5|568.4|566.6|569.3|567.5|568.4|566.6|0
1643818370000|2022-02-02 16:12:50|567.5|565.7|567.95|566.15|568.18|566.38|567.5|565.7|0
1643818380000|2022-02-02 16:13:00|568.18|566.38|567.5|565.7|568.18|566.38|567.06|565.26|0
1643818390000|2022-02-02 16:13:10|565.71|563.91|564.81|563.01|565.71|563.91|564.81|563.01|0
1643818400000|2022-02-02 16:13:20|565.26|563.46|565.49|563.69|565.49|563.69|565.04|563.24|0
1643818410000|2022-02-02 16:13:30|564.81|563.01|563.47|561.67|565.04|563.24|563.47|561.67|0
1643818420000|2022-02-02 16:13:40|563.69|561.89|564.14|562.34|564.14|562.34|563.69|561.89|0
1643818430000|2022-02-02 16:13:50|563.69|561.89|564.47|562.67|564.47|562.67|563.69|561.89|0
1643818440000|2022-02-02 16:14:00|565.71|563.91|565.04|563.24|565.71|563.91|565.04|563.24|0
1643818450000|2022-02-02 16:14:10|565.26|563.46|563.69|561.89|565.26|563.46|563.69|561.89|0
1643818460000|2022-02-02 16:14:20|564.14|562.34|565.26|563.46|565.26|563.46|563.92|562.12|0
1643818470000|2022-02-02 16:14:30|563.92|562.12|563.92|562.12|564.25|562.45|563.92|562.12|0
1643818480000|2022-02-02 16:14:40|564.14|562.34|564.25|562.45|564.59|562.79|564.14|562.34|0
1643818490000|2022-02-02 16:14:50|563.92|562.12|563.02|561.22|563.92|562.12|563.02|561.22|0
1643818500000|2022-02-02 16:15:00|563.47|561.67|563.58|561.78|563.58|561.78|563.02|561.22|0
1643818510000|2022-02-02 16:15:10|565.04|563.24|563.92|562.12|565.48|563.68|563.69|561.89|0
1643818520000|2022-02-02 16:15:20|563.47|561.67|562.35|560.55|563.47|561.67|562.12|560.32|0
1643818530000|2022-02-02 16:15:30|562.12|560.32|562.35|560.55|562.35|560.55|561.9|560.1|0
1643818540000|2022-02-02 16:15:40|562.12|560.32|562.35|560.55|562.35|560.55|562.12|560.32|0
1643818550000|2022-02-02 16:15:50|561.9|560.1|561.45|559.65|561.9|560.1|561.45|559.65|0
1643818560000|2022-02-02 16:16:00|562.35|560.55|563.02|561.22|563.02|561.22|562.35|560.55|0
1643818570000|2022-02-02 16:16:10|563.91|562.11|564.36|562.56|564.36|562.56|563.8|562|0
1643818580000|2022-02-02 16:16:20|565.04|563.24|565.48|563.68|565.48|563.68|564.81|563.01|0
1643818590000|2022-02-02 16:16:30|565.03|563.23|564.59|562.79|565.37|563.57|564.59|562.79|0
1643818600000|2022-02-02 16:16:40|564.81|563.01|564.81|563.01|564.81|563.01|564.36|562.56|0
1643818610000|2022-02-02 16:16:50|565.26|563.46|565.26|563.46|565.71|563.91|565.26|563.46|0
1643818620000|2022-02-02 16:17:00|565.37|563.57|565.48|563.68|565.48|563.68|564.92|563.12|0
1643818630000|2022-02-02 16:17:10|565.71|563.91|566.38|564.58|566.83|565.03|565.71|563.91|0
1643818640000|2022-02-02 16:17:20|566.6|564.8|567.28|565.48|567.28|565.48|566.6|564.8|0
1643818650000|2022-02-02 16:17:30|566.94|565.14|568.17|566.37|568.17|566.37|566.94|565.14|0
1643818660000|2022-02-02 16:17:40|568.4|566.6|568.4|566.6|568.62|566.82|568.4|566.6|0
1643818670000|2022-02-02 16:17:50|568.85|567.05|567.83|566.03|568.85|567.05|567.83|566.03|0
1643818680000|2022-02-02 16:18:00|567.5|565.7|567.5|565.7|567.5|565.7|567.05|565.25|0
1643818690000|2022-02-02 16:18:10|567.28|565.48|566.38|564.58|567.28|565.48|566.38|564.58|0
1643818700000|2022-02-02 16:18:20|566.6|564.8|567.16|565.36|567.16|565.36|566.15|564.35|0
1643818710000|2022-02-02 16:18:30|567.05|565.25|567.05|565.25|567.28|565.48|566.94|565.14|0
1643818720000|2022-02-02 16:18:40|567.61|565.81|567.5|565.7|567.61|565.81|567.05|565.25|0
1643818730000|2022-02-02 16:18:50|566.83|565.03|566.38|564.58|566.83|565.03|566.38|564.58|0
1643818740000|2022-02-02 16:19:00|566.6|564.8|566.15|564.35|566.6|564.8|566.15|564.35|0
1643818750000|2022-02-02 16:19:10|566.04|564.24|566.49|564.69|566.49|564.69|566.04|564.24|0
1643818760000|2022-02-02 16:19:20|566.38|564.58|566.83|565.03|567.05|565.25|566.26|564.46|0
1643818770000|2022-02-02 16:19:30|567.28|565.48|567.61|565.81|567.95|566.15|567.28|565.48|0
1643818780000|2022-02-02 16:19:40|567.72|565.92|566.83|565.03|567.72|565.92|566.83|565.03|0
1643818790000|2022-02-02 16:19:50|566.6|564.8|567.05|565.25|567.05|565.25|566.49|564.69|0
1643818800000|2022-02-02 16:20:00|567.28|565.48|569.07|567.27|569.07|567.27|567.28|565.48|0
1643818810000|2022-02-02 16:20:10|569.3|567.5|569.52|567.72|569.85|568.05|569.3|567.5|0
1643818820000|2022-02-02 16:20:20|569.97|568.17|572.67|570.87|572.67|570.87|569.97|568.17|0
1643818830000|2022-02-02 16:20:30|572.44|570.64|571.32|569.52|572.44|570.64|571.32|569.52|0
1643818840000|2022-02-02 16:20:40|570.64|568.84|569.74|567.94|570.64|568.84|569.52|567.72|0
1643818850000|2022-02-02 16:20:50|569.29|567.49|569.07|567.27|569.29|567.49|569.07|567.27|0
1643818860000|2022-02-02 16:21:00|569.52|567.72|569.07|567.27|569.52|567.72|569.07|567.27|0
1643818870000|2022-02-02 16:21:10|568.4|566.6|568.4|566.6|568.62|566.82|568.4|566.6|0
1643818880000|2022-02-02 16:21:20|568.73|566.93|568.62|566.82|568.73|566.93|568.17|566.37|0
1643818890000|2022-02-02 16:21:30|569.18|567.38|569.52|567.72|569.52|567.72|569.18|567.38|0
1643818900000|2022-02-02 16:21:40|569.29|567.49|568.62|566.82|569.29|567.49|568.62|566.82|0
1643818910000|2022-02-02 16:21:50|569.07|567.27|568.4|566.6|569.07|567.27|568.4|566.6|0
1643818920000|2022-02-02 16:22:00|568.84|567.04|569.07|567.27|569.29|567.49|568.84|567.04|0
1643818930000|2022-02-02 16:22:10|569.74|567.94|568.62|566.82|569.74|567.94|568.62|566.82|0
1643818940000|2022-02-02 16:22:20|567.72|565.92|567.72|565.92|568.17|566.37|567.72|565.92|0
1643818950000|2022-02-02 16:22:30|568.17|566.37|567.95|566.15|568.4|566.6|567.95|566.15|0
1643818960000|2022-02-02 16:22:40|568.5|566.7|568.4|566.6|568.5|566.7|568.17|566.37|0
1643818970000|2022-02-02 16:22:50|568.17|566.37|568.4|566.6|568.4|566.6|568.17|566.37|0
1643818980000|2022-02-02 16:23:00|568.17|566.37|569.29|567.49|569.29|567.49|568.17|566.37|0
1643818990000|2022-02-02 16:23:10|569.52|567.72|569.74|567.94|569.97|568.17|569.52|567.72|0
1643819000000|2022-02-02 16:23:20|568.84|567.04|569.63|567.83|569.63|567.83|568.84|567.04|0
1643819010000|2022-02-02 16:23:30|569.74|567.94|569.97|568.17|570.19|568.39|569.74|567.94|0
1643819020000|2022-02-02 16:23:40|570.19|568.39|570.64|568.84|570.64|568.84|570.19|568.39|0
1643819030000|2022-02-02 16:23:50|570.19|568.39|570.3|568.5|570.3|568.5|569.52|567.72|0
1643819040000|2022-02-02 16:24:00|570.19|568.39|571.2|569.4|571.42|569.62|570.19|568.39|0
1643819050000|2022-02-02 16:24:10|571.42|569.62|572.44|570.64|572.44|570.64|571.42|569.62|0
1643819060000|2022-02-02 16:24:20|571.99|570.19|571.76|569.96|571.99|570.19|571.76|569.96|0
1643819070000|2022-02-02 16:24:30|571.99|570.19|570.19|568.39|571.99|570.19|570.19|568.39|0
1643819080000|2022-02-02 16:24:40|570.07|568.27|570.19|568.39|570.19|568.39|569.97|568.17|0
1643819090000|2022-02-02 16:24:50|569.97|568.17|570.19|568.39|570.19|568.39|569.97|568.17|0
1643819100000|2022-02-02 16:25:00|571.2|569.4|571.09|569.29|571.2|569.4|571.09|569.29|0
1643819110000|2022-02-02 16:25:10|570.41|568.61|570.86|569.06|570.86|569.06|570.19|568.39|0
1643819120000|2022-02-02 16:25:20|570.41|568.61|570.64|568.84|570.64|568.84|570.19|568.39|0
1643819130000|2022-02-02 16:25:30|570.19|568.39|571.31|569.51|571.31|569.51|570.19|568.39|0
1643819140000|2022-02-02 16:25:40|571.54|569.74|571.76|569.96|571.99|570.19|571.54|569.74|0
1643819150000|2022-02-02 16:25:50|572.44|570.64|571.87|570.07|572.44|570.64|571.87|570.07|0
1643819160000|2022-02-02 16:26:00|571.76|569.96|572.21|570.41|572.21|570.41|571.76|569.96|0
1643819170000|2022-02-02 16:26:10|571.54|569.74|571.54|569.74|571.54|569.74|571.31|569.51|0
1643819180000|2022-02-02 16:26:20|571.31|569.51|571.31|569.51|572.21|570.41|571.31|569.51|0
1643819190000|2022-02-02 16:26:30|571.09|569.29|571.31|569.51|571.76|569.96|571.09|569.29|0
1643819200000|2022-02-02 16:26:40|571.76|569.96|572.44|570.64|572.44|570.64|571.76|569.96|0
1643819210000|2022-02-02 16:26:50|572.66|570.86|572.89|571.09|572.89|571.09|572.66|570.86|0
1643819220000|2022-02-02 16:27:00|573.11|571.31|573.11|571.31|573.11|571.31|572.89|571.09|0
1643819230000|2022-02-02 16:27:10|574.01|572.21|574.24|572.44|574.24|572.44|574.01|572.21|0
1643819240000|2022-02-02 16:27:20|574.01|572.21|574.24|572.44|574.46|572.66|574.01|572.21|0
1643819250000|2022-02-02 16:27:30|574.01|572.21|574.46|572.66|574.46|572.66|574.01|572.21|0
1643819260000|2022-02-02 16:27:40|574.69|572.89|574.46|572.66|574.69|572.89|574.24|572.44|0
1643819270000|2022-02-02 16:27:50|574.24|572.44|574.46|572.66|574.69|572.89|574.24|572.44|0
1643819280000|2022-02-02 16:28:00|574.24|572.44|574.24|572.44|574.24|572.44|573.79|571.99|0
1643819290000|2022-02-02 16:28:10|574.01|572.21|574.24|572.44|574.24|572.44|574.01|572.21|0
1643819300000|2022-02-02 16:28:20|574.01|572.21|574.69|572.89|574.69|572.89|573.89|572.09|0
1643819310000|2022-02-02 16:28:30|574.57|572.77|574.24|572.44|574.57|572.77|574.24|572.44|0
1643819320000|2022-02-02 16:28:40|574.01|572.21|572.66|570.86|574.01|572.21|572.66|570.86|0
1643819330000|2022-02-02 16:28:50|572.21|570.41|571.76|569.96|572.21|570.41|571.54|569.74|0
1643819340000|2022-02-02 16:29:00|571.31|569.51|571.09|569.29|571.31|569.51|571.09|569.29|0
1643819350000|2022-02-02 16:29:10|571.31|569.51|571.99|570.19|571.99|570.19|571.09|569.29|0
1643819360000|2022-02-02 16:29:20|572.21|570.41|571.76|569.96|572.21|570.41|571.76|569.96|0
1643819370000|2022-02-02 16:29:30|572.21|570.41|572.66|570.86|572.66|570.86|572.21|570.41|0
1643819380000|2022-02-02 16:29:40|572.54|570.74|572.77|570.97|572.88|571.08|572.54|570.74|0
1643819390000|2022-02-02 16:29:50|572.54|570.74|572.21|570.41|572.54|570.74|571.99|570.19|0
1643819400000|2022-02-02 16:30:00|570.86|569.06|571.76|569.96|571.76|569.96|570.86|569.06|0
1643819410000|2022-02-02 16:30:10|571.54|569.74|569.29|567.49|571.54|569.74|569.29|567.49|0
1643819420000|2022-02-02 16:30:20|570.19|568.39|569.96|568.16|570.41|568.61|569.96|568.16|0
1643819430000|2022-02-02 16:30:30|569.51|567.71|570.19|568.39|570.19|568.39|569.51|567.71|0
1643819440000|2022-02-02 16:30:40|569.85|568.05|568.39|566.59|569.85|568.05|568.39|566.59|0
1643819450000|2022-02-02 16:30:50|568.61|566.81|568.39|566.59|568.84|567.04|568.39|566.59|0
1643819460000|2022-02-02 16:31:00|568.72|566.92|569.74|567.94|569.74|567.94|568.72|566.92|0
1643819470000|2022-02-02 16:31:10|569.51|567.71|568.17|566.37|569.51|567.71|568.17|566.37|0
1643819480000|2022-02-02 16:31:20|567.72|565.92|567.15|565.35|567.72|565.92|567.04|565.24|0
1643819490000|2022-02-02 16:31:30|566.82|565.02|567.82|566.02|567.82|566.02|566.82|565.02|0
1643819500000|2022-02-02 16:31:40|567.72|565.92|567.94|566.14|568.05|566.25|567.72|565.92|0
1643819510000|2022-02-02 16:31:50|567.82|566.02|567.94|566.14|567.94|566.14|567.72|565.92|0
1643819520000|2022-02-02 16:32:00|568.5|566.7|568.39|566.59|569.06|567.26|568.39|566.59|0
1643819530000|2022-02-02 16:32:10|568.61|566.81|568.16|566.36|568.61|566.81|567.94|566.14|0
1643819540000|2022-02-02 16:32:20|568.05|566.25|568.84|567.04|569.06|567.26|568.05|566.25|0
1643819550000|2022-02-02 16:32:30|568.95|567.15|569.51|567.71|569.51|567.71|568.95|567.15|0
1643819560000|2022-02-02 16:32:40|569.17|567.37|567.94|566.14|569.17|567.37|567.94|566.14|0
1643819570000|2022-02-02 16:32:50|567.72|565.92|568.16|566.36|568.16|566.36|567.72|565.92|0
1643819580000|2022-02-02 16:33:00|567.72|565.92|568.84|567.04|568.84|567.04|567.6|565.8|0
1643819590000|2022-02-02 16:33:10|568.39|566.59|568.5|566.7|568.84|567.04|568.39|566.59|0
1643819600000|2022-02-02 16:33:20|569.06|567.26|569.96|568.16|569.96|568.16|569.06|567.26|0
1643819610000|2022-02-02 16:33:30|570.18|568.38|570.18|568.38|570.63|568.83|570.18|568.38|0
1643819620000|2022-02-02 16:33:40|569.96|568.16|569.84|568.04|569.96|568.16|569.51|567.71|0
1643819630000|2022-02-02 16:33:50|569.06|567.26|569.29|567.49|569.29|567.49|568.94|567.14|0
1643819640000|2022-02-02 16:34:00|569.06|567.26|569.06|567.26|569.06|567.26|568.16|566.36|0
1643819650000|2022-02-02 16:34:10|569.29|567.49|569.17|567.37|569.29|567.49|569.06|567.26|0
1643819660000|2022-02-02 16:34:20|569.39|567.59|570.18|568.38|570.18|568.38|569.39|567.59|0
1643819670000|2022-02-02 16:34:30|569.96|568.16|569.73|567.93|569.96|568.16|569.73|567.93|0
1643819680000|2022-02-02 16:34:40|569.96|568.16|569.51|567.71|569.96|568.16|569.51|567.71|0
1643819690000|2022-02-02 16:34:50|569.62|567.82|569.06|567.26|569.62|567.82|569.06|567.26|0
1643819700000|2022-02-02 16:35:00|568.84|567.04|568.84|567.04|568.84|567.04|567.71|565.91|0
1643819710000|2022-02-02 16:35:10|568.61|566.81|568.61|566.81|568.61|566.81|568.61|566.81|0
1643819720000|2022-02-02 16:35:20|568.39|566.59|569.51|567.71|569.51|567.71|568.39|566.59|0
1643819730000|2022-02-02 16:35:30|569.73|567.93|570.18|568.38|570.18|568.38|569.73|567.93|0
1643819740000|2022-02-02 16:35:40|569.73|567.93|570.63|568.83|570.63|568.83|569.73|567.93|0
1643819750000|2022-02-02 16:35:50|570.41|568.61|570.41|568.61|570.41|568.61|570.41|568.61|0
1643819760000|2022-02-02 16:36:00|569.51|567.71|570.18|568.38|570.18|568.38|569.51|567.71|0
1643819770000|2022-02-02 16:36:10|569.96|568.16|569.39|567.59|569.96|568.16|569.39|567.59|0
1643819780000|2022-02-02 16:36:20|568.94|567.14|567.71|565.91|568.94|567.14|567.49|565.69|0
1643819790000|2022-02-02 16:36:30|568.16|566.36|568.16|566.36|568.61|566.81|568.16|566.36|0
1643819800000|2022-02-02 16:36:40|567.94|566.14|567.94|566.14|567.94|566.14|567.82|566.02|0
1643819810000|2022-02-02 16:36:50|567.6|565.8|567.6|565.8|567.94|566.14|567.6|565.8|0
1643819820000|2022-02-02 16:37:00|567.49|565.69|568.83|567.03|568.83|567.03|567.49|565.69|0
1643819830000|2022-02-02 16:37:10|569.73|567.93|569.17|567.37|569.73|567.93|569.17|567.37|0
1643819840000|2022-02-02 16:37:20|569.28|567.48|568.94|567.14|569.28|567.48|568.49|566.69|0
1643819850000|2022-02-02 16:37:30|569.06|567.26|569.06|567.26|569.06|567.26|568.83|567.03|0
1643819860000|2022-02-02 16:37:40|569.96|568.16|569.96|568.16|570.07|568.27|569.96|568.16|0
1643819870000|2022-02-02 16:37:50|569.06|567.26|569.06|567.26|569.51|567.71|569.06|567.26|0
1643819880000|2022-02-02 16:38:00|568.61|566.81|567.71|565.91|568.61|566.81|567.71|565.91|0
1643819890000|2022-02-02 16:38:10|566.81|565.01|567.71|565.91|567.71|565.91|566.81|565.01|0
1643819900000|2022-02-02 16:38:20|567.37|565.57|567.26|565.46|567.49|565.69|567.26|565.46|0
1643819910000|2022-02-02 16:38:30|567.49|565.69|567.26|565.46|567.49|565.69|567.26|565.46|0
1643819920000|2022-02-02 16:38:40|566.02|564.22|565.47|563.67|566.02|564.22|565.47|563.67|0
1643819930000|2022-02-02 16:38:50|564.8|563|563.23|561.43|564.8|563|563.23|561.43|0
1643819940000|2022-02-02 16:39:00|563.68|561.88|563|561.2|563.68|561.88|563|561.2|0
1643819950000|2022-02-02 16:39:10|563.23|561.43|563|561.2|563.56|561.76|563|561.2|0
1643819960000|2022-02-02 16:39:20|562.56|560.76|563.23|561.43|563.23|561.43|562.56|560.76|0
1643819970000|2022-02-02 16:39:30|563|561.2|563.9|562.1|563.9|562.1|563|561.2|0
1643819980000|2022-02-02 16:39:40|564.12|562.32|563.23|561.43|564.12|562.32|563.23|561.43|0
1643819990000|2022-02-02 16:39:50|563.9|562.1|564.12|562.32|564.35|562.55|563.9|562.1|0
1643820000000|2022-02-02 16:40:00|564.79|562.99|564.12|562.32|564.79|562.99|563.9|562.1|0
1643820010000|2022-02-02 16:40:10|563.9|562.1|564.79|562.99|564.79|562.99|563.9|562.1|0
1643820020000|2022-02-02 16:40:20|565.24|563.44|565.24|563.44|565.24|563.44|565.24|563.44|0
1643820030000|2022-02-02 16:40:30|565.47|563.67|565.47|563.67|565.47|563.67|565.24|563.44|0
1643820040000|2022-02-02 16:40:40|565.69|563.89|565.47|563.67|566.25|564.45|565.47|563.67|0
1643820050000|2022-02-02 16:40:50|565.57|563.77|565.69|563.89|565.69|563.89|565.47|563.67|0
1643820060000|2022-02-02 16:41:00|566.25|564.45|566.81|565.01|567.49|565.69|566.25|564.45|0
1643820070000|2022-02-02 16:41:10|567.04|565.24|567.49|565.69|567.49|565.69|566.81|565.01|0
1643820080000|2022-02-02 16:41:20|567.82|566.02|567.26|565.46|568.04|566.24|567.26|565.46|0
1643820090000|2022-02-02 16:41:30|567.93|566.13|567.26|565.46|567.93|566.13|567.26|565.46|0
1643820100000|2022-02-02 16:41:40|568.16|566.36|568.04|566.24|568.61|566.81|568.04|566.24|0
1643820110000|2022-02-02 16:41:50|568.38|566.58|568.61|566.81|568.83|567.03|568.38|566.58|0
1643820120000|2022-02-02 16:42:00|568.83|567.03|568.04|566.24|569.06|567.26|568.04|566.24|0
1643820130000|2022-02-02 16:42:10|567.48|565.68|567.26|565.46|567.48|565.68|567.04|565.24|0
1643820140000|2022-02-02 16:42:20|568.16|566.36|568.61|566.81|568.61|566.81|568.16|566.36|0
1643820150000|2022-02-02 16:42:30|567.26|565.46|567.14|565.34|567.48|565.68|567.14|565.34|0
1643820160000|2022-02-02 16:42:40|567.26|565.46|566.92|565.12|567.26|565.46|566.92|565.12|0
1643820170000|2022-02-02 16:42:50|567.59|565.79|567.48|565.68|567.82|566.02|567.48|565.68|0
1643820180000|2022-02-02 16:43:00|567.26|565.46|566.59|564.79|567.26|565.46|566.59|564.79|0
1643820190000|2022-02-02 16:43:10|566.81|565.01|567.82|566.02|568.16|566.36|566.81|565.01|0
1643820200000|2022-02-02 16:43:20|567.93|566.13|567.03|565.23|567.93|566.13|567.03|565.23|0
1643820210000|2022-02-02 16:43:30|567.37|565.57|566.81|565.01|567.37|565.57|566.81|565.01|0
1643820220000|2022-02-02 16:43:40|567.26|565.46|567.71|565.91|567.71|565.91|567.03|565.23|0
1643820230000|2022-02-02 16:43:50|568.16|566.36|567.93|566.13|568.16|566.36|567.93|566.13|0
1643820240000|2022-02-02 16:44:00|568.16|566.36|568.38|566.58|568.38|566.58|567.26|565.46|0
1643820250000|2022-02-02 16:44:10|567.93|566.13|568.38|566.58|568.49|566.69|567.93|566.13|0
1643820260000|2022-02-02 16:44:20|568.83|567.03|570.18|568.38|570.18|568.38|568.83|567.03|0
1643820270000|2022-02-02 16:44:30|570.85|569.05|569.95|568.15|570.85|569.05|569.95|568.15|0
1643820280000|2022-02-02 16:44:40|569.5|567.7|569.28|567.48|569.73|567.93|569.28|567.48|0
1643820290000|2022-02-02 16:44:50|569.05|567.25|569.28|567.48|569.28|567.48|568.83|567.03|0
1643820300000|2022-02-02 16:45:00|568.83|567.03|568.26|566.46|568.83|567.03|568.04|566.24|0
1643820310000|2022-02-02 16:45:10|568.16|566.36|567.03|565.23|568.16|566.36|567.03|565.23|0
1643820320000|2022-02-02 16:45:20|567.26|565.46|567.03|565.23|567.48|565.68|567.03|565.23|0
1643820330000|2022-02-02 16:45:30|567.26|565.46|566.92|565.12|567.48|565.68|566.92|565.12|0
1643820340000|2022-02-02 16:45:40|567.48|565.68|567.59|565.79|567.59|565.79|567.48|565.68|0
1643820350000|2022-02-02 16:45:50|567.48|565.68|567.03|565.23|567.48|565.68|566.92|565.12|0
1643820360000|2022-02-02 16:46:00|567.48|565.68|569.5|567.7|569.5|567.7|567.48|565.68|0
1643820370000|2022-02-02 16:46:10|569.39|567.59|570.4|568.6|570.4|568.6|569.05|567.25|0
1643820380000|2022-02-02 16:46:20|569.95|568.15|569.28|567.48|569.95|568.15|569.28|567.48|0
1643820390000|2022-02-02 16:46:30|569.73|567.93|569.5|567.7|569.73|567.93|569.5|567.7|0
1643820400000|2022-02-02 16:46:40|569.95|568.15|570.4|568.6|570.4|568.6|569.95|568.15|0
1643820410000|2022-02-02 16:46:50|570.18|568.38|570.63|568.83|570.63|568.83|570.18|568.38|0
1643820420000|2022-02-02 16:47:00|571.3|569.5|571.97|570.17|572.42|570.62|571.3|569.5|0
1643820430000|2022-02-02 16:47:10|572.42|570.62|573.32|571.52|573.32|571.52|572.42|570.62|0
1643820440000|2022-02-02 16:47:20|573.1|571.3|572.65|570.85|573.1|571.3|572.65|570.85|0
1643820450000|2022-02-02 16:47:30|573.32|571.52|574.45|572.65|574.45|572.65|573.32|571.52|0
1643820460000|2022-02-02 16:47:40|574.9|573.1|574|572.2|574.9|573.1|574|572.2|0
1643820470000|2022-02-02 16:47:50|573.77|571.97|573.21|571.41|573.77|571.97|573.21|571.41|0
1643820480000|2022-02-02 16:48:00|573.55|571.75|572.42|570.62|573.55|571.75|572.42|570.62|0
1643820490000|2022-02-02 16:48:10|572.87|571.07|572.2|570.4|572.87|571.07|572.2|570.4|0
1643820500000|2022-02-02 16:48:20|571.75|569.95|572.2|570.4|572.65|570.85|571.75|569.95|0
1643820510000|2022-02-02 16:48:30|571.97|570.17|572.31|570.51|572.31|570.51|571.97|570.17|0
1643820520000|2022-02-02 16:48:40|571.75|569.95|572.2|570.4|572.42|570.62|571.75|569.95|0
1643820530000|2022-02-02 16:48:50|571.97|570.17|571.97|570.17|572.2|570.4|571.97|570.17|0
1643820540000|2022-02-02 16:49:00|572.2|570.4|572.2|570.4|572.2|570.4|572.2|570.4|0
1643820550000|2022-02-02 16:49:10|572.65|570.85|572.65|570.85|572.87|571.07|572.65|570.85|0
1643820560000|2022-02-02 16:49:20|572.87|571.07|572.31|570.51|572.87|571.07|572.31|570.51|0
1643820570000|2022-02-02 16:49:30|572.53|570.73|571.97|570.17|572.53|570.73|571.97|570.17|0
1643820580000|2022-02-02 16:49:40|572.42|570.62|572.08|570.28|572.65|570.85|572.08|570.28|0
1643820590000|2022-02-02 16:49:50|571.97|570.17|570.62|568.82|571.97|570.17|570.62|568.82|0
1643820600000|2022-02-02 16:50:00|570.73|568.93|570.17|568.37|571.07|569.27|570.17|568.37|0
1643820610000|2022-02-02 16:50:10|570.85|569.05|571.75|569.95|571.97|570.17|570.85|569.05|0
1643820620000|2022-02-02 16:50:20|572.65|570.85|573.88|572.08|573.88|572.08|572.65|570.85|0
1643820630000|2022-02-02 16:50:30|573.1|571.3|572.3|570.5|573.1|571.3|572.3|570.5|0
1643820640000|2022-02-02 16:50:40|572.65|570.85|572.65|570.85|572.65|570.85|572.2|570.4|0
1643820650000|2022-02-02 16:50:50|572.42|570.62|572.53|570.73|572.65|570.85|572.2|570.4|0
1643820660000|2022-02-02 16:51:00|572.65|570.85|572.42|570.62|572.65|570.85|572.42|570.62|0
1643820670000|2022-02-02 16:51:10|572.53|570.73|572.42|570.62|572.65|570.85|572.42|570.62|0
1643820680000|2022-02-02 16:51:20|571.75|569.95|572.3|570.5|572.42|570.62|571.75|569.95|0
1643820690000|2022-02-02 16:51:30|572.08|570.28|572.53|570.73|572.65|570.85|572.08|570.28|0
1643820700000|2022-02-02 16:51:40|572.75|570.95|572.75|570.95|572.75|570.95|572.65|570.85|0
1643820710000|2022-02-02 16:51:50|572.87|571.07|572.87|571.07|572.87|571.07|572.65|570.85|0
1643820720000|2022-02-02 16:52:00|572.75|570.95|573.1|571.3|573.1|571.3|572.2|570.4|0
1643820730000|2022-02-02 16:52:10|572.75|570.95|572.87|571.07|572.98|571.18|572.65|570.85|0
1643820740000|2022-02-02 16:52:20|573.2|571.4|574.67|572.87|574.67|572.87|573.2|571.4|0
1643820750000|2022-02-02 16:52:30|574.45|572.65|573.99|572.19|574.45|572.65|573.99|572.19|0
1643820760000|2022-02-02 16:52:40|574.22|572.42|574.22|572.42|574.45|572.65|574.22|572.42|0
1643820770000|2022-02-02 16:52:50|574.44|572.64|573.99|572.19|574.44|572.64|573.99|572.19|0
1643820780000|2022-02-02 16:53:00|574.67|572.87|574.67|572.87|574.67|572.87|574.55|572.75|0
1643820790000|2022-02-02 16:53:10|574.9|573.1|574.44|572.64|575.12|573.32|574.44|572.64|0
1643820800000|2022-02-02 16:53:20|574.67|572.87|574.44|572.64|574.67|572.87|574.44|572.64|0
1643820810000|2022-02-02 16:53:30|574.89|573.09|574.67|572.87|574.89|573.09|574.67|572.87|0
1643820820000|2022-02-02 16:53:40|574.89|573.09|574.44|572.64|575.12|573.32|574.44|572.64|0
1643820830000|2022-02-02 16:53:50|573.99|572.19|573.54|571.74|573.99|572.19|573.54|571.74|0
1643820840000|2022-02-02 16:54:00|573.77|571.97|575.12|573.32|575.12|573.32|573.77|571.97|0
1643820850000|2022-02-02 16:54:10|575.34|573.54|575.57|573.77|575.8|574|575.34|573.54|0
1643820860000|2022-02-02 16:54:20|575.34|573.54|574.44|572.64|575.34|573.54|574.44|572.64|0
1643820870000|2022-02-02 16:54:30|574.22|572.42|574.22|572.42|574.22|572.42|573.99|572.19|0
1643820880000|2022-02-02 16:54:40|574.44|572.64|574.33|572.53|574.44|572.64|573.99|572.19|0
1643820890000|2022-02-02 16:54:50|574.55|572.75|574.22|572.42|574.55|572.75|573.99|572.19|0
1643820900000|2022-02-02 16:55:00|573.77|571.97|573.54|571.74|573.77|571.97|573.54|571.74|0
1643820910000|2022-02-02 16:55:10|573.99|572.19|573.32|571.52|574.22|572.42|573.32|571.52|0
1643820920000|2022-02-02 16:55:20|573.09|571.29|572.87|571.07|573.09|571.29|572.87|571.07|0
1643820930000|2022-02-02 16:55:30|573.32|571.52|573.54|571.74|573.54|571.74|573.09|571.29|0
1643820940000|2022-02-02 16:55:40|573.32|571.52|574.33|572.53|574.67|572.87|573.32|571.52|0
1643820950000|2022-02-02 16:55:50|574.22|572.42|574.22|572.42|574.22|572.42|573.99|572.19|0
1643820960000|2022-02-02 16:56:00|573.77|571.97|573.99|572.19|573.99|572.19|573.54|571.74|0
1643820970000|2022-02-02 16:56:10|573.54|571.74|573.65|571.85|573.65|571.85|572.87|571.07|0
1643820980000|2022-02-02 16:56:20|573.77|571.97|573.77|571.97|573.77|571.97|573.54|571.74|0
1643820990000|2022-02-02 16:56:30|573.54|571.74|572.87|571.07|573.54|571.74|572.87|571.07|0
1643821000000|2022-02-02 16:56:40|572.64|570.84|572.87|571.07|573.09|571.29|572.64|570.84|0
1643821010000|2022-02-02 16:56:50|572.75|570.95|572.42|570.62|572.75|570.95|572.42|570.62|0
1643821020000|2022-02-02 16:57:00|573.2|571.4|573.65|571.85|573.65|571.85|573.09|571.29|0
1643821030000|2022-02-02 16:57:10|573.54|571.74|573.54|571.74|573.54|571.74|573.32|571.52|0
1643821040000|2022-02-02 16:57:20|573.77|571.97|574.44|572.64|574.44|572.64|573.77|571.97|0
1643821050000|2022-02-02 16:57:30|574.67|572.87|573.65|571.85|574.67|572.87|573.65|571.85|0
1643821060000|2022-02-02 16:57:40|573.99|572.19|574.67|572.87|574.67|572.87|573.99|572.19|0
1643821070000|2022-02-02 16:57:50|574.89|573.09|575|573.2|575|573.2|574.44|572.64|0
1643821080000|2022-02-02 16:58:00|574.89|573.09|575.12|573.32|575.34|573.54|574.89|573.09|0
1643821090000|2022-02-02 16:58:10|574.89|573.09|575.12|573.32|575.12|573.32|574.67|572.87|0
1643821100000|2022-02-02 16:58:20|574.89|573.09|574.44|572.64|575.22|573.42|574.44|572.64|0
1643821110000|2022-02-02 16:58:30|574.67|572.87|574.67|572.87|574.89|573.09|574.67|572.87|0
1643821120000|2022-02-02 16:58:40|574.89|573.09|574.67|572.87|574.89|573.09|574.44|572.64|0
1643821130000|2022-02-02 16:58:50|574.55|572.75|574.67|572.87|574.67|572.87|574.22|572.42|0
1643821140000|2022-02-02 16:59:00|574.89|573.09|574.67|572.87|574.89|573.09|574.44|572.64|0
1643821150000|2022-02-02 16:59:10|574.55|572.75|574.55|572.75|574.55|572.75|574.44|572.64|0
1643821160000|2022-02-02 16:59:20|574.89|573.09|575.57|573.77|575.57|573.77|574.89|573.09|0
1643821170000|2022-02-02 16:59:30|575.34|573.54|576.69|574.89|576.69|574.89|575.34|573.54|0
1643821180000|2022-02-02 16:59:40|576.58|574.78|576.47|574.67|576.58|574.78|576.47|574.67|0
1643821190000|2022-02-02 16:59:50|576.69|574.89|576.69|574.89|576.69|574.89|576.58|574.78|0
1643821200000|2022-02-02 17:00:00|576.47|574.67|575.57|573.77|576.47|574.67|575.57|573.77|0
1643821210000|2022-02-02 17:00:10|575.79|573.99|575.57|573.77|575.79|573.99|575.57|573.77|0
1643821220000|2022-02-02 17:00:20|576.02|574.22|575.34|573.54|576.02|574.22|575.34|573.54|0
1643821230000|2022-02-02 17:00:30|574.89|573.09|574.21|572.41|574.89|573.09|574.21|572.41|0
1643821240000|2022-02-02 17:00:40|575.12|573.32|574.66|572.86|575.12|573.32|574.66|572.86|0
1643821250000|2022-02-02 17:00:50|574.44|572.64|573.99|572.19|574.44|572.64|573.99|572.19|0
1643821260000|2022-02-02 17:01:00|573.76|571.96|573.09|571.29|573.99|572.19|573.09|571.29|0
1643821270000|2022-02-02 17:01:10|572.86|571.06|574.21|572.41|574.21|572.41|572.86|571.06|0
1643821280000|2022-02-02 17:01:20|573.76|571.96|573.31|571.51|573.76|571.96|573.31|571.51|0
1643821290000|2022-02-02 17:01:30|573.54|571.74|572.64|570.84|573.54|571.74|572.64|570.84|0
1643821300000|2022-02-02 17:01:40|572.86|571.06|573.76|571.96|573.76|571.96|572.86|571.06|0
1643821310000|2022-02-02 17:01:50|573.54|571.74|573.76|571.96|573.76|571.96|573.54|571.74|0
1643821320000|2022-02-02 17:02:00|573.54|571.74|574.32|572.52|574.32|572.52|573.54|571.74|0
1643821330000|2022-02-02 17:02:10|573.99|572.19|574.21|572.41|574.21|572.41|573.76|571.96|0
1643821340000|2022-02-02 17:02:20|573.99|572.19|574.44|572.64|574.44|572.64|573.99|572.19|0
1643821350000|2022-02-02 17:02:30|574.21|572.41|574.32|572.52|574.32|572.52|573.99|572.19|0
1643821360000|2022-02-02 17:02:40|574.89|573.09|574.55|572.75|574.89|573.09|574.55|572.75|0
1643821370000|2022-02-02 17:02:50|574.44|572.64|575.34|573.54|575.34|573.54|574.21|572.41|0
1643821380000|2022-02-02 17:03:00|575.79|573.99|576.47|574.67|576.47|574.67|575.79|573.99|0
1643821390000|2022-02-02 17:03:10|576.35|574.55|575.56|573.76|576.35|574.55|575.56|573.76|0
1643821400000|2022-02-02 17:03:20|575.79|573.99|576.47|574.67|576.47|574.67|575.79|573.99|0
1643821410000|2022-02-02 17:03:30|576.46|574.66|576.46|574.66|576.69|574.89|576.46|574.66|0
1643821420000|2022-02-02 17:03:40|576.8|575|576.57|574.77|576.8|575|576.57|574.77|0
1643821430000|2022-02-02 17:03:50|576.69|574.89|576.69|574.89|576.8|575|576.69|574.89|0
1643821440000|2022-02-02 17:04:00|576.92|575.12|576.69|574.89|576.92|575.12|576.69|574.89|0
1643821450000|2022-02-02 17:04:10|576.92|575.12|575.34|573.54|576.92|575.12|575.34|573.54|0
1643821460000|2022-02-02 17:04:20|575.79|573.99|575.34|573.54|575.79|573.99|575.34|573.54|0
1643821470000|2022-02-02 17:04:30|575.11|573.31|574.89|573.09|575.11|573.31|574.89|573.09|0
1643821480000|2022-02-02 17:04:40|575.56|573.76|575.34|573.54|575.56|573.76|575.34|573.54|0
1643821490000|2022-02-02 17:04:50|575.56|573.76|574.89|573.09|575.56|573.76|574.89|573.09|0
1643821500000|2022-02-02 17:05:00|575.56|573.76|575.79|573.99|576.24|574.44|575.56|573.76|0
1643821510000|2022-02-02 17:05:10|576.01|574.21|577.14|575.34|577.14|575.34|576.01|574.21|0
1643821520000|2022-02-02 17:05:20|577.59|575.79|578.04|576.24|578.04|576.24|577.59|575.79|0
1643821530000|2022-02-02 17:05:30|577.14|575.34|576.69|574.89|577.37|575.57|576.69|574.89|0
1643821540000|2022-02-02 17:05:40|577.14|575.34|577.14|575.34|577.37|575.57|577.14|575.34|0
1643821550000|2022-02-02 17:05:50|576.91|575.11|576.91|575.11|577.14|575.34|576.91|575.11|0
1643821560000|2022-02-02 17:06:00|576.69|574.89|576.46|574.66|576.69|574.89|576.46|574.66|0
1643821570000|2022-02-02 17:06:10|576.69|574.89|576.46|574.66|576.69|574.89|576.24|574.44|0
1643821580000|2022-02-02 17:06:20|576.69|574.89|576.91|575.11|576.91|575.11|576.46|574.66|0
1643821590000|2022-02-02 17:06:30|577.02|575.22|577.82|576.02|577.82|576.02|577.02|575.22|0
1643821600000|2022-02-02 17:06:40|578.04|576.24|578.04|576.24|578.27|576.47|578.04|576.24|0
1643821610000|2022-02-02 17:06:50|578.27|576.47|578.94|577.14|578.94|577.14|578.27|576.47|0
1643821620000|2022-02-02 17:07:00|578.72|576.92|578.27|576.47|578.72|576.92|578.27|576.47|0
1643821630000|2022-02-02 17:07:10|578.49|576.69|578.15|576.35|578.49|576.69|578.15|576.35|0
1643821640000|2022-02-02 17:07:20|578.27|576.47|578.27|576.47|578.27|576.47|578.04|576.24|0
1643821650000|2022-02-02 17:07:30|577.92|576.12|578.04|576.24|578.04|576.24|577.92|576.12|0
1643821660000|2022-02-02 17:07:40|578.27|576.47|578.15|576.35|578.27|576.47|577.92|576.12|0
1643821670000|2022-02-02 17:07:50|578.27|576.47|578.72|576.92|578.72|576.92|578.04|576.24|0
1643821680000|2022-02-02 17:08:00|578.27|576.47|579.39|577.59|579.39|577.59|578.27|576.47|0
1643821690000|2022-02-02 17:08:10|580.97|579.17|582.78|580.98|582.78|580.98|580.97|579.17|0
1643821700000|2022-02-02 17:08:20|583.01|581.21|582.78|580.98|583.01|581.21|582.78|580.98|0
1643821710000|2022-02-02 17:08:30|582.89|581.09|583.23|581.43|583.46|581.66|582.89|581.09|0
1643821720000|2022-02-02 17:08:40|582.89|581.09|583.01|581.21|583.11|581.31|582.89|581.09|0
1643821730000|2022-02-02 17:08:50|583.46|581.66|583.68|581.88|584.59|582.79|583.46|581.66|0
1643821740000|2022-02-02 17:09:00|583.91|582.11|583.46|581.66|583.91|582.11|583.23|581.43|0
1643821750000|2022-02-02 17:09:10|583.23|581.43|583.01|581.21|583.23|581.43|583.01|581.21|0
1643821760000|2022-02-02 17:09:20|583.23|581.43|583.79|581.99|583.79|581.99|583.23|581.43|0
1643821770000|2022-02-02 17:09:30|583.68|581.88|584.81|583.01|584.81|583.01|583.68|581.88|0
1643821780000|2022-02-02 17:09:40|585.04|583.24|585.49|583.69|585.49|583.69|585.04|583.24|0
1643821790000|2022-02-02 17:09:50|585.15|583.35|584.81|583.01|585.15|583.35|584.81|583.01|0
1643821800000|2022-02-02 17:10:00|585.04|583.24|584.81|583.01|585.04|583.24|584.59|582.79|0
1643821810000|2022-02-02 17:10:10|584.59|582.79|584.81|583.01|584.81|583.01|584.59|582.79|0
1643821820000|2022-02-02 17:10:20|584.36|582.56|584.13|582.33|584.36|582.56|584.13|582.33|0
1643821830000|2022-02-02 17:10:30|583.68|581.88|583.68|581.88|584.13|582.33|583.68|581.88|0
1643821840000|2022-02-02 17:10:40|584.02|582.22|583.91|582.11|584.13|582.33|583.91|582.11|0
1643821850000|2022-02-02 17:10:50|583.68|581.88|583.46|581.66|583.79|581.99|583.46|581.66|0
1643821860000|2022-02-02 17:11:00|583.56|581.76|583.68|581.88|583.68|581.88|583.46|581.66|0
1643821870000|2022-02-02 17:11:10|583.46|581.66|583.23|581.43|583.46|581.66|583.23|581.43|0
1643821880000|2022-02-02 17:11:20|582.33|580.53|582.78|580.98|583|581.2|582.33|580.53|0
1643821890000|2022-02-02 17:11:30|582.66|580.86|582.55|580.75|582.66|580.86|582.33|580.53|0
1643821900000|2022-02-02 17:11:40|582.33|580.53|582.33|580.53|582.43|580.63|582.33|580.53|0
1643821910000|2022-02-02 17:11:50|582.55|580.75|582.55|580.75|582.66|580.86|582.55|580.75|0
1643821920000|2022-02-02 17:12:00|583|581.2|583.23|581.43|583.34|581.54|583|581.2|0
1643821940000|2022-02-02 17:12:20|583.56|581.76|583.79|581.99|583.91|582.11|583.56|581.76|0
1643821950000|2022-02-02 17:12:30|583.68|581.88|583.91|582.11|583.91|582.11|583.68|581.88|0
1643821960000|2022-02-02 17:12:40|583.68|581.88|583.91|582.11|583.91|582.11|583.68|581.88|0
1643821970000|2022-02-02 17:12:50|584.13|582.33|583.91|582.11|584.13|582.33|583.68|581.88|0
1643821980000|2022-02-02 17:13:00|583.79|581.99|583.68|581.88|583.79|581.99|583.45|581.65|0
1643821990000|2022-02-02 17:13:10|583.45|581.65|583.68|581.88|583.68|581.88|583.45|581.65|0
1643822000000|2022-02-02 17:13:20|583.91|582.11|583.68|581.88|583.91|582.11|583.68|581.88|0
1643822010000|2022-02-02 17:13:30|583.79|581.99|583.91|582.11|583.91|582.11|583.79|581.99|0
1643822020000|2022-02-02 17:13:40|584.13|582.33|584.36|582.56|584.36|582.56|584.13|582.33|0
1643822030000|2022-02-02 17:13:50|584.58|582.78|585.26|583.46|585.26|583.46|584.58|582.78|0
1643822040000|2022-02-02 17:14:00|585.49|583.69|585.04|583.24|585.72|583.92|584.81|583.01|0
1643822050000|2022-02-02 17:14:10|584.81|583.01|585.15|583.35|585.15|583.35|584.81|583.01|0
1643822060000|2022-02-02 17:14:20|585.26|583.46|584.81|583.01|585.49|583.69|584.81|583.01|0
1643822070000|2022-02-02 17:14:30|585.04|583.24|585.04|583.24|585.26|583.46|585.04|583.24|0
1643822080000|2022-02-02 17:14:40|585.26|583.46|585.26|583.46|585.26|583.46|585.26|583.46|0
1643822090000|2022-02-02 17:14:50|585.15|583.35|584.92|583.12|585.15|583.35|584.81|583.01|0
1643822100000|2022-02-02 17:15:00|585.04|583.24|584.13|582.33|585.04|583.24|584.13|582.33|0
1643822110000|2022-02-02 17:15:10|584.36|582.56|584.81|583.01|584.81|583.01|584.36|582.56|0
1643822120000|2022-02-02 17:15:20|584.58|582.78|583.91|582.11|584.58|582.78|583.91|582.11|0
1643822130000|2022-02-02 17:15:30|583.68|581.88|584.36|582.56|584.36|582.56|583.68|581.88|0
1643822140000|2022-02-02 17:15:40|584.58|582.78|584.81|583.01|584.81|583.01|584.47|582.67|0
1643822150000|2022-02-02 17:15:50|584.36|582.56|584.81|583.01|584.81|583.01|584.36|582.56|0
1643822160000|2022-02-02 17:16:00|585.04|583.24|584.36|582.56|585.04|583.24|584.36|582.56|0
1643822170000|2022-02-02 17:16:10|584.81|583.01|585.26|583.46|585.26|583.46|584.81|583.01|0
1643822180000|2022-02-02 17:16:20|585.04|583.24|585.04|583.24|585.26|583.46|585.04|583.24|0
1643822190000|2022-02-02 17:16:30|584.92|583.12|585.26|583.46|585.26|583.46|584.92|583.12|0
1643822200000|2022-02-02 17:16:40|585.49|583.69|586.5|584.7|586.5|584.7|585.49|583.69|0
1643822210000|2022-02-02 17:16:50|586.62|584.82|586.62|584.82|586.85|585.05|586.62|584.82|0
1643822220000|2022-02-02 17:17:00|587.07|585.27|587.07|585.27|587.75|585.95|587.07|585.27|0
1643822230000|2022-02-02 17:17:10|587.3|585.5|587.18|585.38|587.3|585.5|587.07|585.27|0
1643822240000|2022-02-02 17:17:20|587.07|585.27|585.94|584.14|587.07|585.27|585.94|584.14|0
1643822250000|2022-02-02 17:17:30|585.71|583.91|585.82|584.02|586.5|584.7|585.71|583.91|0
1643822260000|2022-02-02 17:17:40|585.26|583.46|584.36|582.56|585.26|583.46|584.36|582.56|0
1643822270000|2022-02-02 17:17:50|584.13|582.33|583.9|582.1|584.36|582.56|583.9|582.1|0
1643822280000|2022-02-02 17:18:00|583.68|581.88|583|581.2|583.68|581.88|583|581.2|0
1643822290000|2022-02-02 17:18:10|582.77|580.97|582.77|580.97|582.77|580.97|582.55|580.75|0
1643822300000|2022-02-02 17:18:20|582.55|580.75|582.32|580.52|582.77|580.97|582.32|580.52|0
1643822310000|2022-02-02 17:18:30|582.1|580.3|581.98|580.18|582.1|580.3|581.98|580.18|0
1643822320000|2022-02-02 17:18:40|582.1|580.3|582.66|580.86|582.66|580.86|582.1|580.3|0
1643822330000|2022-02-02 17:18:50|582.32|580.52|582.32|580.52|582.32|580.52|582.1|580.3|0
1643822340000|2022-02-02 17:19:00|582.2|580.4|580.51|578.71|582.32|580.52|580.51|578.71|0
1643822350000|2022-02-02 17:19:10|580.97|579.17|580.74|578.94|580.97|579.17|580.74|578.94|0
1643822360000|2022-02-02 17:19:20|580.51|578.71|580.97|579.17|580.97|579.17|580.51|578.71|0
1643822370000|2022-02-02 17:19:30|580.74|578.94|578.03|576.23|580.74|578.94|578.03|576.23|0
1643822380000|2022-02-02 17:19:40|578.71|576.91|580.06|578.26|580.06|578.26|578.71|576.91|0
1643822390000|2022-02-02 17:19:50|580.29|578.49|580.4|578.6|580.51|578.71|580.06|578.26|0
1643822400000|2022-02-02 17:20:00|580.51|578.71|580.51|578.71|580.51|578.71|580.29|578.49|0
1643822410000|2022-02-02 17:20:10|580.74|578.94|579.84|578.04|580.97|579.17|579.84|578.04|0
1643822420000|2022-02-02 17:20:20|580.29|578.49|580.06|578.26|580.51|578.71|580.06|578.26|0
1643822430000|2022-02-02 17:20:30|580.29|578.49|580.97|579.17|580.97|579.17|580.29|578.49|0
1643822440000|2022-02-02 17:20:40|581.42|579.62|581.42|579.62|581.42|579.62|581.19|579.39|0
1643822450000|2022-02-02 17:20:50|581.19|579.39|580.96|579.16|581.19|579.39|580.74|578.94|0
1643822460000|2022-02-02 17:21:00|581.19|579.39|580.62|578.82|581.19|579.39|580.62|578.82|0
1643822470000|2022-02-02 17:21:10|580.74|578.94|581.07|579.27|581.07|579.27|580.62|578.82|0
1643822480000|2022-02-02 17:21:20|580.96|579.16|581.07|579.27|581.19|579.39|580.96|579.16|0
1643822490000|2022-02-02 17:21:30|580.96|579.16|581.64|579.84|581.64|579.84|580.96|579.16|0
1643822500000|2022-02-02 17:21:40|581.42|579.62|581.87|580.07|581.87|580.07|581.42|579.62|0
1643822510000|2022-02-02 17:21:50|581.42|579.62|581.42|579.62|581.87|580.07|581.42|579.62|0
1643822520000|2022-02-02 17:22:00|581.87|580.07|582.09|580.29|582.09|580.29|581.75|579.95|0
1643822530000|2022-02-02 17:22:10|582.32|580.52|582.55|580.75|583|581.2|582.2|580.4|0
1643822540000|2022-02-02 17:22:20|582.09|580.29|582.54|580.74|582.65|580.85|582.09|580.29|0
1643822550000|2022-02-02 17:22:30|582.32|580.52|582.2|580.4|582.32|580.52|581.64|579.84|0
1643822560000|2022-02-02 17:22:40|582.54|580.74|582.32|580.52|582.54|580.74|582.09|580.29|0
1643822570000|2022-02-02 17:22:50|582.2|580.4|582.09|580.29|582.2|580.4|581.87|580.07|0
1643822580000|2022-02-02 17:23:00|581.87|580.07|581.42|579.62|581.87|580.07|581.42|579.62|0
1643822590000|2022-02-02 17:23:10|581.41|579.61|581.19|579.39|581.41|579.61|581.19|579.39|0
1643822600000|2022-02-02 17:23:20|580.96|579.16|581.19|579.39|581.19|579.39|580.96|579.16|0
1643822610000|2022-02-02 17:23:30|581.41|579.61|581.41|579.61|581.41|579.61|581.3|579.5|0
1643822620000|2022-02-02 17:23:40|580.96|579.16|580.74|578.94|580.96|579.16|580.29|578.49|0
1643822630000|2022-02-02 17:23:50|580.96|579.16|580.85|579.05|580.96|579.16|580.74|578.94|0
1643822640000|2022-02-02 17:24:00|580.51|578.71|581.07|579.27|581.07|579.27|580.51|578.71|0
1643822650000|2022-02-02 17:24:10|580.96|579.16|581.07|579.27|581.07|579.27|580.51|578.71|0
1643822660000|2022-02-02 17:24:20|580.96|579.16|581.19|579.39|581.19|579.39|580.96|579.16|0
1643822670000|2022-02-02 17:24:30|580.74|578.94|580.51|578.71|580.74|578.94|580.51|578.71|0
1643822680000|2022-02-02 17:24:40|580.74|578.94|580.17|578.37|580.74|578.94|580.17|578.37|0
1643822690000|2022-02-02 17:24:50|580.29|578.49|580.28|578.48|580.51|578.71|580.28|578.48|0
1643822700000|2022-02-02 17:25:00|580.74|578.94|579.83|578.03|580.74|578.94|579.83|578.03|0
1643822710000|2022-02-02 17:25:10|579.38|577.58|581.07|579.27|581.07|579.27|579.38|577.58|0
1643822720000|2022-02-02 17:25:20|581.41|579.61|581.41|579.61|581.41|579.61|581.3|579.5|0
1643822730000|2022-02-02 17:25:30|581.52|579.72|581.64|579.84|581.64|579.84|581.41|579.61|0
1643822740000|2022-02-02 17:25:40|581.87|580.07|581.87|580.07|582.32|580.52|581.87|580.07|0
1643822750000|2022-02-02 17:25:50|581.41|579.61|581.19|579.39|581.41|579.61|580.96|579.16|0
1643822760000|2022-02-02 17:26:00|581.3|579.5|581.41|579.61|581.52|579.72|581.3|579.5|0
1643822770000|2022-02-02 17:26:10|581.19|579.39|581.64|579.84|581.64|579.84|581.19|579.39|0
1643822780000|2022-02-02 17:26:20|581.86|580.06|581.52|579.72|582.09|580.29|581.52|579.72|0
1643822790000|2022-02-02 17:26:30|581.64|579.84|581.75|579.95|581.75|579.95|581.41|579.61|0
1643822800000|2022-02-02 17:26:40|581.64|579.84|581.86|580.06|581.86|580.06|581.64|579.84|0
1643822810000|2022-02-02 17:26:50|582.09|580.29|582.09|580.29|582.09|580.29|582.09|580.29|0
1643822820000|2022-02-02 17:27:00|581.86|580.06|582.32|580.52|582.32|580.52|581.86|580.06|0
1643822830000|2022-02-02 17:27:10|582.09|580.29|582.09|580.29|582.32|580.52|582.09|580.29|0
1643822840000|2022-02-02 17:27:20|581.86|580.06|581.86|580.06|581.86|580.06|581.86|580.06|0
1643822850000|2022-02-02 17:27:30|581.64|579.84|581.29|579.49|581.64|579.84|581.29|579.49|0
1643822860000|2022-02-02 17:27:40|581.41|579.61|580.51|578.71|581.41|579.61|580.51|578.71|0
1643822870000|2022-02-02 17:27:50|580.06|578.26|580.62|578.82|580.62|578.82|580.06|578.26|0
1643822880000|2022-02-02 17:28:00|580.96|579.16|580.73|578.93|581.19|579.39|580.73|578.93|0
1643822890000|2022-02-02 17:28:10|580.51|578.71|580.51|578.71|580.51|578.71|580.28|578.48|0
1643822900000|2022-02-02 17:28:20|580.28|578.48|580.73|578.93|580.73|578.93|580.28|578.48|0
1643822910000|2022-02-02 17:28:30|581.19|579.39|581.41|579.61|581.41|579.61|581.19|579.39|0
1643822920000|2022-02-02 17:28:40|581.19|579.39|581.64|579.84|581.64|579.84|581.19|579.39|0
1643822930000|2022-02-02 17:28:50|581.52|579.72|581.64|579.84|581.64|579.84|581.52|579.72|0
1643822940000|2022-02-02 17:29:00|581.41|579.61|580.28|578.48|581.41|579.61|580.28|578.48|0
1643822950000|2022-02-02 17:29:10|580.06|578.26|580.28|578.48|580.51|578.71|580.06|578.26|0
1643822960000|2022-02-02 17:29:20|580.06|578.26|580.06|578.26|580.28|578.48|580.06|578.26|0
1643822970000|2022-02-02 17:29:30|579.6|577.8|579.6|577.8|579.6|577.8|579.49|577.69|0
1643822980000|2022-02-02 17:29:40|580.06|578.26|579.6|577.8|580.06|578.26|579.6|577.8|0
1643822990000|2022-02-02 17:29:50|579.83|578.03|580.06|578.26|580.16|578.36|579.83|578.03|0
1643823000000|2022-02-02 17:30:00|579.83|578.03|579.38|577.58|579.83|578.03|579.38|577.58|0
1643823010000|2022-02-02 17:30:10|579.15|577.35|576.9|575.1|579.15|577.35|576.9|575.1|0
1643823020000|2022-02-02 17:30:20|578.03|576.23|578.25|576.45|578.58|576.78|578.03|576.23|0
1643823030000|2022-02-02 17:30:30|578.13|576.33|578.03|576.23|578.25|576.45|578.03|576.23|0
1643823040000|2022-02-02 17:30:40|578.36|576.56|578.03|576.23|578.36|576.56|577.8|576|0
1643823050000|2022-02-02 17:30:50|577.57|575.77|577.57|575.77|577.57|575.77|577.35|575.55|0
1643823060000|2022-02-02 17:31:00|577.35|575.55|578.48|576.68|578.48|576.68|577.35|575.55|0
1643823070000|2022-02-02 17:31:10|578.7|576.9|579.38|577.58|579.38|577.58|578.7|576.9|0
1643823080000|2022-02-02 17:31:20|579.6|577.8|580.51|578.71|580.73|578.93|579.6|577.8|0
1643823090000|2022-02-02 17:31:30|580.96|579.16|580.96|579.16|580.96|579.16|580.51|578.71|0
1643823100000|2022-02-02 17:31:40|580.73|578.93|581.18|579.38|581.18|579.38|580.73|578.93|0
1643823110000|2022-02-02 17:31:50|580.51|578.71|580.73|578.93|580.73|578.93|580.51|578.71|0
1643823120000|2022-02-02 17:32:00|580.51|578.71|580.28|578.48|580.73|578.93|580.28|578.48|0
1643823130000|2022-02-02 17:32:10|580.05|578.25|580.51|578.71|580.51|578.71|580.05|578.25|0
1643823140000|2022-02-02 17:32:20|580.28|578.48|580.61|578.81|580.61|578.81|580.28|578.48|0
1643823150000|2022-02-02 17:32:30|580.51|578.71|580.51|578.71|580.51|578.71|580.16|578.36|0
1643823160000|2022-02-02 17:32:40|580.96|579.16|580.39|578.59|580.96|579.16|580.39|578.59|0
1643823170000|2022-02-02 17:32:50|580.05|578.25|580.51|578.71|580.73|578.93|580.05|578.25|0
1643823180000|2022-02-02 17:33:00|580.73|578.93|580.16|578.36|580.73|578.93|580.16|578.36|0
1643823190000|2022-02-02 17:33:10|580.05|578.25|579.38|577.58|580.05|578.25|579.38|577.58|0
1643823200000|2022-02-02 17:33:20|579.6|577.8|579.6|577.8|579.83|578.03|579.38|577.58|0
1643823210000|2022-02-02 17:33:30|579.83|578.03|579.83|578.03|579.83|578.03|579.83|578.03|0
1643823220000|2022-02-02 17:33:40|580.05|578.25|580.5|578.7|580.51|578.71|580.05|578.25|0
1643823230000|2022-02-02 17:33:50|580.96|579.16|581.63|579.83|581.63|579.83|580.96|579.16|0
1643823240000|2022-02-02 17:34:00|581.41|579.61|581.29|579.49|581.41|579.61|580.96|579.16|0
1643823250000|2022-02-02 17:34:10|581.63|579.83|581.18|579.38|581.86|580.06|581.18|579.38|0
1643823260000|2022-02-02 17:34:20|580.73|578.93|581.18|579.38|581.18|579.38|580.73|578.93|0
1643823270000|2022-02-02 17:34:30|580.96|579.16|580.96|579.16|581.18|579.38|580.96|579.16|0
1643823280000|2022-02-02 17:34:40|581.41|579.61|581.06|579.26|581.41|579.61|581.06|579.26|0
1643823290000|2022-02-02 17:34:50|581.18|579.38|581.63|579.83|581.86|580.06|581.18|579.38|0
1643823300000|2022-02-02 17:35:00|581.41|579.61|581.41|579.61|581.86|580.06|581.18|579.38|0
1643823310000|2022-02-02 17:35:10|581.63|579.83|582.08|580.28|582.08|580.28|581.63|579.83|0
1643823320000|2022-02-02 17:35:20|582.76|580.96|582.08|580.28|582.76|580.96|582.08|580.28|0
1643823330000|2022-02-02 17:35:30|582.31|580.51|582.76|580.96|582.76|580.96|582.31|580.51|0
1643823340000|2022-02-02 17:35:40|582.54|580.74|582.31|580.51|582.54|580.74|582.31|580.51|0
1643823350000|2022-02-02 17:35:50|582.08|580.28|581.63|579.83|582.08|580.28|581.63|579.83|0
1643823360000|2022-02-02 17:36:00|581.74|579.94|580.73|578.93|581.74|579.94|580.73|578.93|0
1643823370000|2022-02-02 17:36:10|580.84|579.04|580.73|578.93|581.06|579.26|580.73|578.93|0
1643823380000|2022-02-02 17:36:20|580.95|579.15|580.5|578.7|580.95|579.15|580.5|578.7|0
1643823390000|2022-02-02 17:36:30|580.73|578.93|580.95|579.15|580.95|579.15|580.28|578.48|0
1643823400000|2022-02-02 17:36:40|580.84|579.04|580.5|578.7|580.84|579.04|580.28|578.48|0
1643823410000|2022-02-02 17:36:50|580.73|578.93|580.61|578.81|580.73|578.93|580.5|578.7|0
1643823420000|2022-02-02 17:37:00|580.5|578.7|581.18|579.38|581.18|579.38|580.5|578.7|0
1643823430000|2022-02-02 17:37:10|580.95|579.15|580.28|578.48|580.95|579.15|580.28|578.48|0
1643823440000|2022-02-02 17:37:20|580.5|578.7|580.95|579.15|580.95|579.15|580.5|578.7|0
1643823450000|2022-02-02 17:37:30|580.73|578.93|580.5|578.7|580.73|578.93|580.28|578.48|0
1643823460000|2022-02-02 17:37:40|580.61|578.81|581.18|579.38|581.41|579.61|580.61|578.81|0
1643823470000|2022-02-02 17:37:50|580.95|579.15|581.41|579.61|581.41|579.61|580.95|579.15|0
1643823480000|2022-02-02 17:38:00|581.29|579.49|581.63|579.83|581.63|579.83|581.18|579.38|0
1643823490000|2022-02-02 17:38:10|581.41|579.61|581.63|579.83|581.63|579.83|581.29|579.49|0
1643823500000|2022-02-02 17:38:20|582.31|580.51|583.44|581.64|583.44|581.64|582.31|580.51|0
1643823510000|2022-02-02 17:38:30|583.21|581.41|582.87|581.07|583.32|581.52|582.87|581.07|0
1643823520000|2022-02-02 17:38:40|582.99|581.19|583.21|581.41|583.21|581.41|582.99|581.19|0
1643823530000|2022-02-02 17:38:50|582.99|581.19|582.99|581.19|583.21|581.41|582.99|581.19|0
1643823540000|2022-02-02 17:39:00|583.44|581.64|583.89|582.09|583.89|582.09|583.44|581.64|0
1643823550000|2022-02-02 17:39:10|584.12|582.32|584.57|582.77|584.57|582.77|584.12|582.32|0
1643823560000|2022-02-02 17:39:20|584.34|582.54|584.34|582.54|584.57|582.77|584.34|582.54|0
1643823570000|2022-02-02 17:39:30|584.57|582.77|584.79|582.99|584.79|582.99|584.34|582.54|0
1643823580000|2022-02-02 17:39:40|584.68|582.88|584.57|582.77|585.02|583.22|584.57|582.77|0
1643823590000|2022-02-02 17:39:50|584.79|582.99|584.79|582.99|585.02|583.22|584.79|582.99|0
1643823600000|2022-02-02 17:40:00|584.34|582.54|585.25|583.45|585.25|583.45|584.34|582.54|0
1643823610000|2022-02-02 17:40:10|585.02|583.22|584.79|582.99|585.02|583.22|584.79|582.99|0
1643823620000|2022-02-02 17:40:20|584.12|582.32|584.34|582.54|584.34|582.54|584.12|582.32|0
1643823630000|2022-02-02 17:40:30|583.44|581.64|583.44|581.64|583.66|581.86|583.32|581.52|0
1643823640000|2022-02-02 17:40:40|583.32|581.52|583.44|581.64|583.44|581.64|583.21|581.41|0
1643823650000|2022-02-02 17:40:50|583.77|581.97|583.66|581.86|583.89|582.09|583.66|581.86|0
1643823660000|2022-02-02 17:41:00|583.55|581.75|583.21|581.41|583.55|581.75|583.21|581.41|0
1643823670000|2022-02-02 17:41:10|583.09|581.29|582.98|581.18|583.09|581.29|582.98|581.18|0
1643823680000|2022-02-02 17:41:20|583.21|581.41|583.66|581.86|583.66|581.86|583.21|581.41|0
1643823690000|2022-02-02 17:41:30|583.55|581.75|583.66|581.86|583.66|581.86|583.32|581.52|0
1643823700000|2022-02-02 17:41:40|583.77|581.97|583.66|581.86|583.77|581.97|583.66|581.86|0
1643823710000|2022-02-02 17:41:50|583.54|581.74|583.89|582.09|583.89|582.09|583.44|581.64|0
1643823720000|2022-02-02 17:42:00|583.66|581.86|584.11|582.31|584.11|582.31|583.66|581.86|0
1643823730000|2022-02-02 17:42:10|584.34|582.54|583.89|582.09|584.34|582.54|583.89|582.09|0
1643823740000|2022-02-02 17:42:20|583.77|581.97|583.77|581.97|583.77|581.97|583.66|581.86|0
1643823750000|2022-02-02 17:42:30|583.66|581.86|583.89|582.09|583.89|582.09|583.66|581.86|0
1643823760000|2022-02-02 17:42:40|583.66|581.86|583.89|582.09|583.89|582.09|583.66|581.86|0
1643823770000|2022-02-02 17:42:50|584.11|582.31|584.22|582.42|584.22|582.42|583.89|582.09|0
1643823780000|2022-02-02 17:43:00|584.57|582.77|584.79|582.99|585.02|583.22|584.57|582.77|0
1643823790000|2022-02-02 17:43:10|585.02|583.22|585.13|583.33|585.13|583.33|584.79|582.99|0
1643823800000|2022-02-02 17:43:20|584.57|582.77|584.9|583.1|584.9|583.1|584.57|582.77|0
1643823810000|2022-02-02 17:43:30|584.79|582.99|584.79|582.99|584.79|582.99|584.57|582.77|0
1643823820000|2022-02-02 17:43:40|585.02|583.22|585.13|583.33|585.24|583.44|585.02|583.22|0
1643823830000|2022-02-02 17:43:50|585.02|583.22|584.79|582.99|585.24|583.44|584.79|582.99|0
1643823840000|2022-02-02 17:44:00|584.57|582.77|585.24|583.44|585.24|583.44|584.57|582.77|0
1643823850000|2022-02-02 17:44:10|585.35|583.55|584.79|582.99|585.35|583.55|584.79|582.99|0
1643823860000|2022-02-02 17:44:20|584.57|582.77|585.02|583.22|585.02|583.22|584.57|582.77|0
1643823870000|2022-02-02 17:44:30|585.24|583.44|585.02|583.22|585.24|583.44|585.02|583.22|0
1643823880000|2022-02-02 17:44:40|585.24|583.44|585.47|583.67|585.47|583.67|585.13|583.33|0
1643823890000|2022-02-02 17:44:50|585.7|583.9|585.92|584.12|585.92|584.12|585.47|583.67|0
1643823900000|2022-02-02 17:45:00|585.7|583.9|586.15|584.35|586.15|584.35|585.7|583.9|0
1643823910000|2022-02-02 17:45:10|586.6|584.8|585.92|584.12|586.6|584.8|585.8|584|0
1643823920000|2022-02-02 17:45:20|586.15|584.35|586.15|584.35|586.15|584.35|586.15|584.35|0
1643823930000|2022-02-02 17:45:30|586.37|584.57|588.19|586.39|588.19|586.39|586.37|584.57|0
1643823940000|2022-02-02 17:45:40|589.32|587.52|589.09|587.29|589.32|587.52|589.09|587.29|0
1643823950000|2022-02-02 17:45:50|588.87|587.07|589.09|587.29|589.09|587.29|588.75|586.95|0
1643823960000|2022-02-02 17:46:00|588.87|587.07|589.55|587.75|589.55|587.75|588.87|587.07|0
1643823970000|2022-02-02 17:46:10|589.77|587.97|590|588.2|590.22|588.42|589.77|587.97|0
1643823980000|2022-02-02 17:46:20|590.22|588.42|589.77|587.97|590.22|588.42|589.77|587.97|0
1643823990000|2022-02-02 17:46:30|590|588.2|590|588.2|590.11|588.31|590|588.2|0
1643824000000|2022-02-02 17:46:40|590.45|588.65|590.22|588.42|590.45|588.65|590.11|588.31|0
1643824010000|2022-02-02 17:46:50|590.68|588.88|590.45|588.65|590.68|588.88|590.45|588.65|0
1643824020000|2022-02-02 17:47:00|590.22|588.42|590.45|588.65|590.45|588.65|590.22|588.42|0
1643824030000|2022-02-02 17:47:10|590.22|588.42|590.45|588.65|590.45|588.65|590.22|588.42|0
1643824040000|2022-02-02 17:47:20|590.68|588.88|590.68|588.88|590.68|588.88|590.45|588.65|0
1643824050000|2022-02-02 17:47:30|591.13|589.33|592.49|590.69|592.72|590.92|591.13|589.33|0
1643824060000|2022-02-02 17:47:40|592.27|590.47|592.27|590.47|592.27|590.47|591.81|590.01|0
1643824070000|2022-02-02 17:47:50|592.04|590.24|592.04|590.24|592.04|590.24|591.81|590.01|0
1643824080000|2022-02-02 17:48:00|591.81|590.01|591.58|589.78|592.27|590.47|591.58|589.78|0
1643824090000|2022-02-02 17:48:10|591.13|589.33|591.24|589.44|591.36|589.56|591.13|589.33|0
1643824100000|2022-02-02 17:48:20|591.36|589.56|590.9|589.1|591.36|589.56|590.9|589.1|0
1643824110000|2022-02-02 17:48:30|591.13|589.33|591.81|590.01|592.04|590.24|591.13|589.33|0
1643824120000|2022-02-02 17:48:40|591.58|589.78|591.36|589.56|591.58|589.78|591.13|589.33|0
1643824130000|2022-02-02 17:48:50|591.13|589.33|591.58|589.78|591.58|589.78|591.13|589.33|0
1643824140000|2022-02-02 17:49:00|592.04|590.24|591.81|590.01|592.04|590.24|591.81|590.01|0
1643824150000|2022-02-02 17:49:10|591.58|589.78|591.36|589.56|591.58|589.78|591.36|589.56|0
1643824160000|2022-02-02 17:49:20|591.13|589.33|590.68|588.88|591.13|589.33|590.68|588.88|0
1643824170000|2022-02-02 17:49:30|590|588.2|590|588.2|590.22|588.42|590|588.2|0
1643824180000|2022-02-02 17:49:40|590.22|588.42|590|588.2|590.22|588.42|590|588.2|0
1643824190000|2022-02-02 17:49:50|590.22|588.42|590|588.2|590.22|588.42|589.77|587.97|0
1643824200000|2022-02-02 17:50:00|590.1|588.3|589.54|587.74|590.1|588.3|589.32|587.52|0
1643824210000|2022-02-02 17:50:10|589.77|587.97|590|588.2|590|588.2|589.54|587.74|0
1643824220000|2022-02-02 17:50:20|589.77|587.97|589.77|587.97|589.77|587.97|589.54|587.74|0
1643824230000|2022-02-02 17:50:30|589.88|588.08|589.88|588.08|589.88|588.08|589.88|588.08|0
1643824240000|2022-02-02 17:50:40|589.54|587.74|588.86|587.06|589.54|587.74|588.86|587.06|0
1643824250000|2022-02-02 17:50:50|589.09|587.29|589.09|587.29|589.32|587.52|589.09|587.29|0
1643824260000|2022-02-02 17:51:00|589.2|587.4|589.42|587.62|589.54|587.74|589.2|587.4|0
1643824270000|2022-02-02 17:51:10|589.09|587.29|589.32|587.52|589.32|587.52|589.09|587.29|0
1643824280000|2022-02-02 17:51:20|589.09|587.29|589.09|587.29|589.09|587.29|588.86|587.06|0
1643824290000|2022-02-02 17:51:30|589.2|587.4|589.09|587.29|589.2|587.4|589.09|587.29|0
1643824300000|2022-02-02 17:51:40|588.86|587.06|588.41|586.61|589.09|587.29|588.41|586.61|0
1643824310000|2022-02-02 17:51:50|588.64|586.84|588.63|586.83|588.64|586.84|588.41|586.61|0
1643824320000|2022-02-02 17:52:00|588.74|586.94|589.09|587.29|589.09|587.29|588.63|586.83|0
1643824330000|2022-02-02 17:52:10|588.97|587.17|589.09|587.29|589.09|587.29|588.97|587.17|0
1643824340000|2022-02-02 17:52:20|589.31|587.51|589.09|587.29|589.31|587.51|589.09|587.29|0
1643824350000|2022-02-02 17:52:30|588.86|587.06|589.31|587.51|589.31|587.51|588.86|587.06|0
1643824360000|2022-02-02 17:52:40|589.77|587.97|589.54|587.74|589.77|587.97|589.54|587.74|0
1643824370000|2022-02-02 17:52:50|589.31|587.51|589.54|587.74|589.54|587.74|589.31|587.51|0
1643824380000|2022-02-02 17:53:00|589.31|587.51|589.2|587.4|589.31|587.51|589.2|587.4|0
1643824390000|2022-02-02 17:53:10|589.09|587.29|588.86|587.06|589.31|587.51|588.86|587.06|0
1643824400000|2022-02-02 17:53:20|588.97|587.17|589.09|587.29|589.09|587.29|588.86|587.06|0
1643824410000|2022-02-02 17:53:30|589.31|587.51|590.22|588.42|590.22|588.42|589.31|587.51|0
1643824420000|2022-02-02 17:53:40|590.45|588.65|590.22|588.42|590.45|588.65|590.22|588.42|0
1643824430000|2022-02-02 17:53:50|589.99|588.19|590.22|588.42|590.22|588.42|589.99|588.19|0
1643824440000|2022-02-02 17:54:00|590.45|588.65|589.54|587.74|590.45|588.65|589.54|587.74|0
1643824450000|2022-02-02 17:54:10|589.88|588.08|589.99|588.19|590.22|588.42|589.88|588.08|0
1643824460000|2022-02-02 17:54:20|590.45|588.65|590.67|588.87|590.67|588.87|590.22|588.42|0
1643824470000|2022-02-02 17:54:30|590.45|588.65|590.67|588.87|590.67|588.87|590.45|588.65|0
1643824480000|2022-02-02 17:54:40|590.45|588.65|590.45|588.65|590.56|588.76|590.45|588.65|0
1643824490000|2022-02-02 17:54:50|590.67|588.87|590.9|589.1|590.9|589.1|590.67|588.87|0
1643824500000|2022-02-02 17:55:00|590.45|588.65|590.67|588.87|590.67|588.87|590.45|588.65|0
1643824510000|2022-02-02 17:55:10|590.45|588.65|591.13|589.33|591.13|589.33|590.45|588.65|0
1643824520000|2022-02-02 17:55:20|590.67|588.87|590.45|588.65|590.67|588.87|590.22|588.42|0
1643824530000|2022-02-02 17:55:30|590.33|588.53|589.99|588.19|590.33|588.53|589.87|588.07|0
1643824540000|2022-02-02 17:55:40|590.22|588.42|589.77|587.97|590.33|588.53|589.77|587.97|0
1643824550000|2022-02-02 17:55:50|589.54|587.74|589.31|587.51|589.77|587.97|589.31|587.51|0
1643824560000|2022-02-02 17:56:00|589.54|587.74|589.77|587.97|589.77|587.97|589.31|587.51|0
1643824570000|2022-02-02 17:56:10|589.54|587.74|589.77|587.97|589.77|587.97|589.54|587.74|0
1643824580000|2022-02-02 17:56:20|589.99|588.19|589.77|587.97|589.99|588.19|589.54|587.74|0
1643824590000|2022-02-02 17:56:30|589.87|588.07|590.45|588.65|590.45|588.65|589.87|588.07|0
1643824600000|2022-02-02 17:56:40|590.1|588.3|589.99|588.19|590.22|588.42|589.99|588.19|0
1643824610000|2022-02-02 17:56:50|590.22|588.42|590.44|588.64|590.45|588.65|590.22|588.42|0
1643824620000|2022-02-02 17:57:00|590.33|588.53|590.9|589.1|590.9|589.1|590.33|588.53|0
1643824630000|2022-02-02 17:57:10|590.67|588.87|591.13|589.33|591.13|589.33|590.67|588.87|0
1643824640000|2022-02-02 17:57:20|591.35|589.55|591.12|589.32|591.35|589.55|591.12|589.32|0
1643824650000|2022-02-02 17:57:30|591.35|589.55|591.58|589.78|591.81|590.01|591.35|589.55|0
1643824660000|2022-02-02 17:57:40|592.03|590.23|592.26|590.46|592.49|590.69|592.03|590.23|0
1643824670000|2022-02-02 17:57:50|591.81|590.01|591.12|589.32|591.81|590.01|591.12|589.32|0
1643824680000|2022-02-02 17:58:00|591.35|589.55|591.35|589.55|591.58|589.78|591.35|589.55|0
1643824690000|2022-02-02 17:58:10|591.46|589.66|591.35|589.55|591.69|589.89|591.35|589.55|0
1643824700000|2022-02-02 17:58:20|591.46|589.66|591.58|589.78|591.58|589.78|591.35|589.55|0
1643824710000|2022-02-02 17:58:30|592.03|590.23|592.26|590.46|592.26|590.46|592.03|590.23|0
1643824720000|2022-02-02 17:58:40|592.49|590.69|592.71|590.91|592.94|591.14|592.49|590.69|0
1643824730000|2022-02-02 17:58:50|592.49|590.69|592.49|590.69|592.49|590.69|592.37|590.57|0
1643824740000|2022-02-02 17:59:00|592.71|590.91|593.17|591.37|593.17|591.37|592.59|590.79|0
1643824750000|2022-02-02 17:59:10|593.39|591.59|594.3|592.5|594.3|592.5|593.39|591.59|0
1643824760000|2022-02-02 17:59:20|593.85|592.05|594.53|592.73|594.53|592.73|593.85|592.05|0
1643824780000|2022-02-02 17:59:40|594.76|592.96|594.98|593.18|594.98|593.18|594.76|592.96|0
1643824790000|2022-02-02 17:59:50|595.21|593.41|595.44|593.64|595.44|593.64|595.21|593.41|0
1643824800000|2022-02-02 18:00:00|594.98|593.18|594.53|592.73|595.21|593.41|594.53|592.73|0
1643824810000|2022-02-02 18:00:10|594.75|592.95|594.98|593.18|594.98|593.18|594.75|592.95|0
1643824820000|2022-02-02 18:00:20|594.75|592.95|594.98|593.18|594.98|593.18|594.75|592.95|0
1643824830000|2022-02-02 18:00:30|595.21|593.41|594.98|593.18|595.21|593.41|594.98|593.18|0
1643824840000|2022-02-02 18:00:40|595.21|593.41|594.75|592.95|595.21|593.41|594.75|592.95|0
1643824850000|2022-02-02 18:00:50|594.64|592.84|594.75|592.95|594.75|592.95|594.53|592.73|0
1643824860000|2022-02-02 18:01:00|594.98|593.18|593.85|592.05|594.98|593.18|593.85|592.05|0
1643824870000|2022-02-02 18:01:10|593.62|591.82|593.85|592.05|594.07|592.27|593.62|591.82|0
1643824880000|2022-02-02 18:01:20|594.07|592.27|593.85|592.05|594.07|592.27|593.62|591.82|0
1643824890000|2022-02-02 18:01:30|594.07|592.27|594.18|592.38|594.18|592.38|594.07|592.27|0
1643824900000|2022-02-02 18:01:40|594.07|592.27|594.98|593.18|594.98|593.18|594.07|592.27|0
1643824910000|2022-02-02 18:01:50|594.53|592.73|594.53|592.73|594.75|592.95|594.53|592.73|0
1643824920000|2022-02-02 18:02:00|594.75|592.95|594.98|593.18|595.21|593.41|594.75|592.95|0
1643824930000|2022-02-02 18:02:10|595.09|593.29|594.75|592.95|595.09|593.29|594.75|592.95|0
1643824940000|2022-02-02 18:02:20|594.53|592.73|594.64|592.84|594.75|592.95|594.53|592.73|0
1643824950000|2022-02-02 18:02:30|594.53|592.73|594.41|592.61|594.53|592.73|594.41|592.61|0
1643824960000|2022-02-02 18:02:40|594.64|592.84|594.3|592.5|594.64|592.84|594.3|592.5|0
1643824980000|2022-02-02 18:03:00|594.07|592.27|594.3|592.5|594.3|592.5|594.07|592.27|0
1643824990000|2022-02-02 18:03:10|594.53|592.73|594.75|592.95|594.75|592.95|594.53|592.73|0
1643825000000|2022-02-02 18:03:20|594.53|592.73|594.98|593.18|594.98|593.18|594.53|592.73|0
1643825010000|2022-02-02 18:03:30|595.21|593.41|595.43|593.63|595.43|593.63|595.21|593.41|0
1643825020000|2022-02-02 18:03:40|595.21|593.41|595.43|593.63|595.43|593.63|595.21|593.41|0
1643825030000|2022-02-02 18:03:50|595.21|593.41|594.53|592.73|595.21|593.41|594.53|592.73|0
1643825040000|2022-02-02 18:04:00|594.41|592.61|593.84|592.04|594.41|592.61|593.84|592.04|0
1643825050000|2022-02-02 18:04:10|594.07|592.27|593.5|591.7|594.07|592.27|593.5|591.7|0
1643825060000|2022-02-02 18:04:20|593.62|591.82|592.82|591.02|593.62|591.82|592.82|591.02|0
1643825070000|2022-02-02 18:04:30|592.25|590.45|592.48|590.68|592.71|590.91|592.25|590.45|0
1643825080000|2022-02-02 18:04:40|592.14|590.34|592.03|590.23|592.25|590.45|592.03|590.23|0
1643825090000|2022-02-02 18:04:50|591.8|590|591.35|589.55|591.8|590|591.35|589.55|0
1643825100000|2022-02-02 18:05:00|591.8|590|591.57|589.77|591.8|590|591.57|589.77|0
1643825110000|2022-02-02 18:05:10|591.8|590|590.44|588.64|591.8|590|590.44|588.64|0
1643825120000|2022-02-02 18:05:20|590.67|588.87|590.44|588.64|590.67|588.87|590.44|588.64|0
1643825130000|2022-02-02 18:05:30|590.21|588.41|590.21|588.41|590.21|588.41|590.21|588.41|0
1643825140000|2022-02-02 18:05:40|590.44|588.64|590.55|588.75|590.55|588.75|590.21|588.41|0
1643825150000|2022-02-02 18:05:50|590.89|589.09|590.89|589.09|590.89|589.09|590.67|588.87|0
1643825160000|2022-02-02 18:06:00|590.77|588.97|591.57|589.77|591.57|589.77|590.77|588.97|0
1643825170000|2022-02-02 18:06:10|591.35|589.55|590.89|589.09|591.35|589.55|590.89|589.09|0
1643825180000|2022-02-02 18:06:20|590.67|588.87|591.35|589.55|591.35|589.55|590.67|588.87|0
1643825190000|2022-02-02 18:06:30|591.8|590|591.8|590|591.8|590|591.57|589.77|0
1643825200000|2022-02-02 18:06:40|591.57|589.77|591.8|590|592.03|590.23|591.57|589.77|0
1643825210000|2022-02-02 18:06:50|592.03|590.23|592.03|590.23|592.25|590.45|592.03|590.23|0
1643825220000|2022-02-02 18:07:00|591.91|590.11|592.25|590.45|592.36|590.56|591.8|590|0
1643825230000|2022-02-02 18:07:10|592.03|590.23|592.36|590.56|592.36|590.56|592.03|590.23|0
1643825240000|2022-02-02 18:07:20|592.48|590.68|592.71|590.91|592.93|591.13|592.48|590.68|0
1643825250000|2022-02-02 18:07:30|592.48|590.68|592.25|590.45|592.48|590.68|592.03|590.23|0
1643825260000|2022-02-02 18:07:40|592.36|590.56|592.03|590.23|592.36|590.56|592.03|590.23|0
1643825270000|2022-02-02 18:07:50|592.25|590.45|592.48|590.68|592.48|590.68|592.03|590.23|0
1643825280000|2022-02-02 18:08:00|592.25|590.45|591.8|590|592.25|590.45|591.57|589.77|0
1643825290000|2022-02-02 18:08:10|592.03|590.23|592.03|590.23|592.25|590.45|592.03|590.23|0
1643825300000|2022-02-02 18:08:20|591.91|590.11|592.36|590.56|592.36|590.56|591.8|590|0
1643825310000|2022-02-02 18:08:30|592.48|590.68|592.25|590.45|592.48|590.68|592.25|590.45|0
1643825320000|2022-02-02 18:08:40|592.36|590.56|591.57|589.77|592.36|590.56|591.57|589.77|0
1643825330000|2022-02-02 18:08:50|591.8|590|591.57|589.77|591.8|590|591.57|589.77|0
1643825340000|2022-02-02 18:09:00|591.8|590|591.12|589.32|591.8|590|590.89|589.09|0
1643825350000|2022-02-02 18:09:10|590.89|589.09|591.12|589.32|591.12|589.32|590.89|589.09|0
1643825360000|2022-02-02 18:09:20|591.23|589.43|590.89|589.09|591.34|589.54|590.89|589.09|0
1643825370000|2022-02-02 18:09:30|591|589.2|590.55|588.75|591|589.2|590.44|588.64|0
1643825380000|2022-02-02 18:09:40|590.44|588.64|589.76|587.96|590.44|588.64|589.53|587.73|0
1643825390000|2022-02-02 18:09:50|589.98|588.18|589.3|587.5|589.98|588.18|589.3|587.5|0
1643825400000|2022-02-02 18:10:00|589.76|587.96|589.76|587.96|589.98|588.18|589.76|587.96|0
1643825410000|2022-02-02 18:10:10|588.4|586.6|587.94|586.14|588.4|586.6|587.94|586.14|0
1643825420000|2022-02-02 18:10:20|587.72|585.92|587.72|585.92|587.94|586.14|587.72|585.92|0
1643825430000|2022-02-02 18:10:30|587.49|585.69|587.04|585.24|587.49|585.69|586.58|584.78|0
1643825440000|2022-02-02 18:10:40|586.92|585.12|587.49|585.69|587.49|585.69|586.92|585.12|0
1643825450000|2022-02-02 18:10:50|587.72|585.92|587.94|586.14|587.94|586.14|587.72|585.92|0
1643825460000|2022-02-02 18:11:00|588.73|586.93|588.4|586.6|588.73|586.93|588.17|586.37|0
1643825470000|2022-02-02 18:11:10|588.5|586.7|588.4|586.6|588.5|586.7|588.17|586.37|0
1643825480000|2022-02-02 18:11:20|588.85|587.05|588.5|586.7|588.85|587.05|588.5|586.7|0
1643825490000|2022-02-02 18:11:30|589.08|587.28|589.08|587.28|589.08|587.28|589.08|587.28|0
1643825500000|2022-02-02 18:11:40|588.85|587.05|588.62|586.82|588.85|587.05|588.62|586.82|0
1643825510000|2022-02-02 18:11:50|588.4|586.6|588.62|586.82|588.62|586.82|588.4|586.6|0
1643825520000|2022-02-02 18:12:00|588.5|586.7|589.08|587.28|589.08|587.28|588.17|586.37|0
1643825530000|2022-02-02 18:12:10|588.85|587.05|588.85|587.05|588.96|587.16|588.62|586.82|0
1643825540000|2022-02-02 18:12:20|588.62|586.82|588.96|587.16|588.96|587.16|588.4|586.6|0
1643825550000|2022-02-02 18:12:30|589.08|587.28|588.4|586.6|589.08|587.28|588.4|586.6|0
1643825560000|2022-02-02 18:12:40|588.62|586.82|588.85|587.05|588.85|587.05|588.62|586.82|0
1643825570000|2022-02-02 18:12:50|588.4|586.6|587.9|586.1|588.4|586.6|587.9|586.1|0
1643825580000|2022-02-02 18:13:00|587.68|585.88|587.45|585.65|587.68|585.88|587.45|585.65|0
1643825590000|2022-02-02 18:13:10|587.68|585.88|587.45|585.65|587.68|585.88|587.45|585.65|0
1643825600000|2022-02-02 18:13:20|588.01|586.21|588.13|586.33|588.13|586.33|587.9|586.1|0
1643825610000|2022-02-02 18:13:30|587.9|586.1|587.68|585.88|587.9|586.1|587.68|585.88|0
1643825620000|2022-02-02 18:13:40|587.45|585.65|587.9|586.1|587.9|586.1|587.45|585.65|0
1643825630000|2022-02-02 18:13:50|587.68|585.88|587.22|585.42|587.9|586.1|587.22|585.42|0
1643825640000|2022-02-02 18:14:00|587.45|585.65|588.58|586.78|588.58|586.78|587.45|585.65|0
1643825650000|2022-02-02 18:14:10|588.81|587.01|588.81|587.01|588.81|587.01|588.58|586.78|0
1643825660000|2022-02-02 18:14:20|589.04|587.24|588.81|587.01|589.04|587.24|588.81|587.01|0
1643825670000|2022-02-02 18:14:30|589.04|587.24|589.26|587.46|589.49|587.69|589.04|587.24|0
1643825680000|2022-02-02 18:14:40|589.04|587.24|589.15|587.35|589.15|587.35|589.04|587.24|0
1643825690000|2022-02-02 18:14:50|589.04|587.24|589.04|587.24|589.04|587.24|588.81|587.01|0
1643825700000|2022-02-02 18:15:00|589.26|587.46|589.49|587.69|589.49|587.69|589.26|587.46|0
1643825710000|2022-02-02 18:15:10|589.94|588.14|590.4|588.6|590.4|588.6|589.94|588.14|0
1643825720000|2022-02-02 18:15:20|590.17|588.37|589.94|588.14|590.17|588.37|589.94|588.14|0
1643825730000|2022-02-02 18:15:30|590.17|588.37|589.94|588.14|590.17|588.37|589.94|588.14|0
1643825740000|2022-02-02 18:15:40|590.4|588.6|590.85|589.05|590.85|589.05|590.4|588.6|0
1643825750000|2022-02-02 18:15:50|590.62|588.82|590.73|588.93|590.85|589.05|590.62|588.82|0
1643825760000|2022-02-02 18:16:00|590.62|588.82|590.85|589.05|590.85|589.05|590.62|588.82|0
1643825770000|2022-02-02 18:16:10|590.4|588.6|590.17|588.37|590.73|588.93|590.17|588.37|0
1643825780000|2022-02-02 18:16:20|589.49|587.69|590.85|589.05|590.85|589.05|589.49|587.69|0
1643825790000|2022-02-02 18:16:30|591.3|589.5|591.53|589.73|591.53|589.73|591.19|589.39|0
1643825800000|2022-02-02 18:16:40|590.96|589.16|590.85|589.05|590.96|589.16|590.85|589.05|0
1643825810000|2022-02-02 18:16:50|590.73|588.93|590.4|588.6|590.73|588.93|590.4|588.6|0
1643825820000|2022-02-02 18:17:00|589.94|588.14|590.85|589.05|590.85|589.05|589.72|587.92|0
1643825830000|2022-02-02 18:17:10|591.3|589.5|592.44|590.64|592.44|590.64|591.3|589.5|0
1643825840000|2022-02-02 18:17:20|591.99|590.19|591.53|589.73|591.99|590.19|591.3|589.5|0
1643825850000|2022-02-02 18:17:30|591.76|589.96|591.53|589.73|591.76|589.96|591.53|589.73|0
1643825870000|2022-02-02 18:17:50|591.41|589.61|591.41|589.61|591.41|589.61|591.3|589.5|0
1643825880000|2022-02-02 18:18:00|591.3|589.5|590.85|589.05|591.3|589.5|590.85|589.05|0
1643825890000|2022-02-02 18:18:10|589.94|588.14|589.49|587.69|590.17|588.37|589.49|587.69|0
1643825900000|2022-02-02 18:18:20|589.94|588.14|589.82|588.02|589.94|588.14|589.49|587.69|0
1643825910000|2022-02-02 18:18:30|589.94|588.14|590.17|588.37|590.17|588.37|589.94|588.14|0
1643825920000|2022-02-02 18:18:40|590.4|588.6|589.49|587.69|590.4|588.6|589.49|587.69|0
1643825930000|2022-02-02 18:18:50|589.71|587.91|589.26|587.46|589.71|587.91|589.14|587.34|0
1643825940000|2022-02-02 18:19:00|588.81|587.01|587.22|585.42|588.81|587.01|587.22|585.42|0
1643825950000|2022-02-02 18:19:10|587.45|585.65|588.81|587.01|588.81|587.01|587.45|585.65|0
1643825960000|2022-02-02 18:19:20|588.35|586.55|588.81|587.01|588.81|587.01|588.35|586.55|0
1643825970000|2022-02-02 18:19:30|588.35|586.55|588.46|586.66|588.58|586.78|588.35|586.55|0
1643825980000|2022-02-02 18:19:40|588.81|587.01|588.69|586.89|588.81|587.01|588.69|586.89|0
1643825990000|2022-02-02 18:19:50|588.58|586.78|588.46|586.66|588.58|586.78|588.35|586.55|0
1643826000000|2022-02-02 18:20:00|588.81|587.01|589.03|587.23|589.26|587.46|588.81|587.01|0
1643826010000|2022-02-02 18:20:10|589.49|587.69|588.81|587.01|589.71|587.91|588.81|587.01|0
1643826020000|2022-02-02 18:20:20|588.35|586.55|588.35|586.55|588.35|586.55|588.13|586.33|0
1643826030000|2022-02-02 18:20:30|588.81|587.01|588.58|586.78|588.81|587.01|588.13|586.33|0
1643826040000|2022-02-02 18:20:40|588.35|586.55|588.81|587.01|588.81|587.01|588.35|586.55|0
1643826050000|2022-02-02 18:20:50|588.58|586.78|588.58|586.78|588.58|586.78|588.35|586.55|0
1643826060000|2022-02-02 18:21:00|588.81|587.01|587.22|585.42|588.81|587.01|587.22|585.42|0
1643826070000|2022-02-02 18:21:10|586.99|585.19|588.13|586.33|588.13|586.33|586.99|585.19|0
1643826080000|2022-02-02 18:21:20|588.35|586.55|588.35|586.55|588.35|586.55|588.13|586.33|0
1643826090000|2022-02-02 18:21:30|588.69|586.89|588.58|586.78|588.81|587.01|588.58|586.78|0
1643826100000|2022-02-02 18:21:40|587.67|585.87|587.22|585.42|587.67|585.87|587.22|585.42|0
1643826110000|2022-02-02 18:21:50|587.45|585.65|587.78|585.98|587.78|585.98|587.45|585.65|0
1643826120000|2022-02-02 18:22:00|587.67|585.87|588.13|586.33|588.35|586.55|587.67|585.87|0
1643826130000|2022-02-02 18:22:10|588.35|586.55|587.9|586.1|588.35|586.55|587.9|586.1|0
1643826140000|2022-02-02 18:22:20|587.67|585.87|587.9|586.1|587.9|586.1|587.67|585.87|0
1643826150000|2022-02-02 18:22:30|588.01|586.21|587.55|585.75|588.01|586.21|587.55|585.75|0
1643826160000|2022-02-02 18:22:40|587.67|585.87|587.9|586.1|588.12|586.32|587.67|585.87|0
1643826170000|2022-02-02 18:22:50|588.35|586.55|587.67|585.87|588.35|586.55|587.67|585.87|0
1643826180000|2022-02-02 18:23:00|588.01|586.21|588.12|586.32|588.12|586.32|587.9|586.1|0
1643826190000|2022-02-02 18:23:10|588.23|586.43|588.58|586.78|588.58|586.78|588.23|586.43|0
1643826200000|2022-02-02 18:23:20|589.03|587.23|589.26|587.46|589.26|587.46|589.03|587.23|0
1643826210000|2022-02-02 18:23:30|589.14|587.34|589.37|587.57|589.37|587.57|589.14|587.34|0
1643826220000|2022-02-02 18:23:40|589.48|587.68|589.48|587.68|589.71|587.91|589.48|587.68|0
1643826230000|2022-02-02 18:23:50|588.8|587|588.8|587|589.03|587.23|588.8|587|0
1643826240000|2022-02-02 18:24:00|588.12|586.32|587.44|585.64|588.12|586.32|587.44|585.64|0
1643826250000|2022-02-02 18:24:10|587.22|585.42|587.22|585.42|587.22|585.42|586.99|585.19|0
1643826260000|2022-02-02 18:24:20|587.1|585.3|587.22|585.42|587.22|585.42|586.99|585.19|0
1643826270000|2022-02-02 18:24:30|584.95|583.15|586.08|584.28|586.08|584.28|584.95|583.15|0
1643826280000|2022-02-02 18:24:40|586.42|584.62|586.54|584.74|586.54|584.74|585.86|584.06|0
1643826290000|2022-02-02 18:24:50|585.74|583.94|585.86|584.06|585.86|584.06|585.4|583.6|0
1643826300000|2022-02-02 18:25:00|586.08|584.28|586.19|584.39|586.19|584.39|585.86|584.06|0
1643826310000|2022-02-02 18:25:10|586.54|584.74|586.54|584.74|586.76|584.96|586.54|584.74|0
1643826320000|2022-02-02 18:25:20|585.63|583.83|586.76|584.96|586.76|584.96|585.63|583.83|0
1643826330000|2022-02-02 18:25:30|586.31|584.51|586.99|585.19|586.99|585.19|586.31|584.51|0
1643826340000|2022-02-02 18:25:40|586.54|584.74|586.76|584.96|586.76|584.96|586.54|584.74|0
1643826350000|2022-02-02 18:25:50|586.54|584.74|586.54|584.74|586.76|584.96|586.54|584.74|0
1643826360000|2022-02-02 18:26:00|586.99|585.19|587.22|585.42|587.22|585.42|586.99|585.19|0
1643826370000|2022-02-02 18:26:10|586.99|585.19|586.08|584.28|586.99|585.19|586.08|584.28|0
1643826380000|2022-02-02 18:26:20|584.83|583.03|585.18|583.38|585.18|583.38|584.5|582.7|0
1643826390000|2022-02-02 18:26:30|585.86|584.06|586.19|584.39|586.19|584.39|585.63|583.83|0
1643826400000|2022-02-02 18:26:40|586.31|584.51|586.08|584.28|586.31|584.51|586.08|584.28|0
1643826410000|2022-02-02 18:26:50|586.19|584.39|585.63|583.83|586.19|584.39|585.63|583.83|0
1643826420000|2022-02-02 18:27:00|584.83|583.03|584.27|582.47|584.83|583.03|584.27|582.47|0
1643826430000|2022-02-02 18:27:10|583.82|582.02|583.82|582.02|583.82|582.02|583.82|582.02|0
1643826440000|2022-02-02 18:27:20|582.91|581.11|583.14|581.34|583.37|581.57|582.8|581|0
1643826450000|2022-02-02 18:27:30|582.91|581.11|583.14|581.34|583.14|581.34|582.91|581.11|0
1643826460000|2022-02-02 18:27:40|582.91|581.11|582.57|580.77|582.91|581.11|582.23|580.43|0
1643826470000|2022-02-02 18:27:50|582.23|580.43|581.1|579.3|582.23|580.43|581.1|579.3|0
1643826480000|2022-02-02 18:28:00|580.88|579.08|581.1|579.3|581.33|579.53|580.88|579.08|0
1643826490000|2022-02-02 18:28:10|581.33|579.53|582.46|580.66|582.46|580.66|581.33|579.53|0
1643826500000|2022-02-02 18:28:20|582.12|580.32|582.46|580.66|582.69|580.89|582.12|580.32|0
1643826510000|2022-02-02 18:28:30|582.69|580.89|583.36|581.56|583.36|581.56|581.78|579.98|0
1643826520000|2022-02-02 18:28:40|583.59|581.79|583.14|581.34|583.59|581.79|583.14|581.34|0
1643826530000|2022-02-02 18:28:50|583.02|581.22|582.46|580.66|583.02|581.22|582.23|580.43|0
1643826540000|2022-02-02 18:29:00|582.69|580.89|582.69|580.89|582.69|580.89|582.01|580.21|0
1643826550000|2022-02-02 18:29:10|582.91|581.11|583.36|581.56|583.36|581.56|582.91|581.11|0
1643826560000|2022-02-02 18:29:20|583.59|581.79|584.27|582.47|584.27|582.47|583.59|581.79|0
1643826570000|2022-02-02 18:29:30|584.6|582.8|584.27|582.47|584.72|582.92|584.27|582.47|0
1643826580000|2022-02-02 18:29:40|584.04|582.24|584.27|582.47|584.38|582.58|584.04|582.24|0
1643826590000|2022-02-02 18:29:50|584.5|582.7|584.5|582.7|584.5|582.7|584.5|582.7|0
1643826600000|2022-02-02 18:30:00|584.27|582.47|584.27|582.47|584.27|582.47|583.82|582.02|0
1643826610000|2022-02-02 18:30:10|584.04|582.24|584.04|582.24|584.27|582.47|584.04|582.24|0
1643826620000|2022-02-02 18:30:20|584.27|582.47|584.95|583.15|585.17|583.37|584.27|582.47|0
1643826630000|2022-02-02 18:30:30|584.72|582.92|584.95|583.15|584.95|583.15|584.72|582.92|0
1643826640000|2022-02-02 18:30:40|585.06|583.26|585.85|584.05|585.85|584.05|585.06|583.26|0
1643826650000|2022-02-02 18:30:50|586.08|584.28|585.63|583.83|586.08|584.28|585.63|583.83|0
1643826660000|2022-02-02 18:31:00|586.08|584.28|585.96|584.16|586.08|584.28|585.96|584.16|0
1643826670000|2022-02-02 18:31:10|586.19|584.39|585.85|584.05|586.31|584.51|585.85|584.05|0
1643826680000|2022-02-02 18:31:20|585.63|583.83|586.53|584.73|586.53|584.73|585.63|583.83|0
1643826690000|2022-02-02 18:31:30|585.85|584.05|586.31|584.51|586.31|584.51|585.85|584.05|0
1643826700000|2022-02-02 18:31:40|586.53|584.73|586.53|584.73|586.53|584.73|586.53|584.73|0
1643826710000|2022-02-02 18:31:50|586.87|585.07|586.31|584.51|586.99|585.19|586.31|584.51|0
1643826720000|2022-02-02 18:32:00|586.08|584.28|586.53|584.73|586.53|584.73|586.08|584.28|0
1643826730000|2022-02-02 18:32:10|587.44|585.64|586.87|585.07|587.44|585.64|586.76|584.96|0
1643826740000|2022-02-02 18:32:20|586.76|584.96|586.99|585.19|586.99|585.19|586.76|584.96|0
1643826750000|2022-02-02 18:32:30|587.21|585.41|587.55|585.75|587.67|585.87|587.21|585.41|0
1643826760000|2022-02-02 18:32:40|587.67|585.87|587.89|586.09|587.89|586.09|587.44|585.64|0
1643826770000|2022-02-02 18:32:50|587.66|585.86|587.66|585.86|587.77|585.97|587.66|585.86|0
1643826780000|2022-02-02 18:33:00|587.44|585.64|586.98|585.18|587.44|585.64|586.98|585.18|0
1643826790000|2022-02-02 18:33:10|586.87|585.07|586.53|584.73|586.87|585.07|586.53|584.73|0
1643826800000|2022-02-02 18:33:20|586.76|584.96|586.87|585.07|587.21|585.41|586.76|584.96|0
1643826810000|2022-02-02 18:33:30|586.76|584.96|586.76|584.96|586.76|584.96|586.76|584.96|0
1643826820000|2022-02-02 18:33:40|586.53|584.73|586.76|584.96|586.76|584.96|586.53|584.73|0
1643826830000|2022-02-02 18:33:50|586.98|585.18|586.98|585.18|586.98|585.18|586.98|585.18|0
1643826840000|2022-02-02 18:34:00|586.76|584.96|586.98|585.18|587.21|585.41|586.76|584.96|0
1643826850000|2022-02-02 18:34:10|586.76|584.96|586.87|585.07|586.98|585.18|586.76|584.96|0
1643826860000|2022-02-02 18:34:20|586.76|584.96|586.98|585.18|586.98|585.18|586.53|584.73|0
1643826870000|2022-02-02 18:34:30|587.21|585.41|587.21|585.41|587.44|585.64|587.21|585.41|0
1643826880000|2022-02-02 18:34:40|587.44|585.64|587.21|585.41|587.44|585.64|587.21|585.41|0
1643826890000|2022-02-02 18:34:50|587.44|585.64|587.55|585.75|587.55|585.75|587.44|585.64|0
1643826900000|2022-02-02 18:35:00|587.44|585.64|589.25|587.45|589.25|587.45|587.44|585.64|0
1643826910000|2022-02-02 18:35:10|588.8|587|589.25|587.45|589.25|587.45|588.57|586.77|0
1643826920000|2022-02-02 18:35:20|589.02|587.22|589.7|587.9|589.7|587.9|589.02|587.22|0
1643826930000|2022-02-02 18:35:30|589.48|587.68|589.7|587.9|589.7|587.9|589.48|587.68|0
1643826940000|2022-02-02 18:35:40|589.93|588.13|589.7|587.9|589.93|588.13|589.7|587.9|0
1643826950000|2022-02-02 18:35:50|589.48|587.68|588.57|586.77|589.48|587.68|588.57|586.77|0
1643826960000|2022-02-02 18:36:00|588.34|586.54|588.34|586.54|588.68|586.88|588.34|586.54|0
1643826970000|2022-02-02 18:36:10|588.8|587|588.68|586.88|588.8|587|588.68|586.88|0
1643826980000|2022-02-02 18:36:20|588.8|587|589.93|588.13|589.93|588.13|588.8|587|0
1643826990000|2022-02-02 18:36:30|589.7|587.9|589.48|587.68|589.7|587.9|589.25|587.45|0
1643827000000|2022-02-02 18:36:40|589.02|587.22|589.25|587.45|589.25|587.45|589.02|587.22|0
1643827010000|2022-02-02 18:36:50|589.02|587.22|589.02|587.22|589.02|587.22|589.02|587.22|0
1643827020000|2022-02-02 18:37:00|588.8|587|589.02|587.22|589.02|587.22|588.8|587|0
1643827030000|2022-02-02 18:37:10|588.8|587|588.8|587|589.02|587.22|588.8|587|0
1643827040000|2022-02-02 18:37:20|589.02|587.22|589.02|587.22|589.02|587.22|588.9|587.1|0
1643827050000|2022-02-02 18:37:30|588.8|587|588.8|587|588.8|587|588.57|586.77|0
1643827060000|2022-02-02 18:37:40|588.9|587.1|589.25|587.45|589.48|587.68|588.9|587.1|0
1643827070000|2022-02-02 18:37:50|589.02|587.22|589.13|587.33|589.25|587.45|589.02|587.22|0
1643827080000|2022-02-02 18:38:00|589.48|587.68|589.48|587.68|589.48|587.68|589.36|587.56|0
1643827090000|2022-02-02 18:38:10|589.25|587.45|589.02|587.22|589.25|587.45|589.02|587.22|0
1643827100000|2022-02-02 18:38:20|588.57|586.77|588|586.2|588.57|586.77|588|586.2|0
1643827110000|2022-02-02 18:38:30|588.11|586.31|588|586.2|588.11|586.31|588|586.2|0
1643827120000|2022-02-02 18:38:40|587.89|586.09|588.34|586.54|588.34|586.54|587.43|585.63|0
1643827130000|2022-02-02 18:38:50|588.68|586.88|588.9|587.1|588.9|587.1|588.68|586.88|0
1643827140000|2022-02-02 18:39:00|589.02|587.22|589.02|587.22|589.02|587.22|589.02|587.22|0
1643827150000|2022-02-02 18:39:10|588.79|586.99|589.02|587.22|589.02|587.22|588.79|586.99|0
1643827160000|2022-02-02 18:39:20|589.25|587.45|589.47|587.67|589.47|587.67|589.25|587.45|0
1643827170000|2022-02-02 18:39:30|589.93|588.13|590.38|588.58|590.38|588.58|589.93|588.13|0
1643827180000|2022-02-02 18:39:40|590.49|588.69|590.84|589.04|590.84|589.04|590.49|588.69|0
1643827190000|2022-02-02 18:39:50|590.72|588.92|591.52|589.72|591.52|589.72|590.72|588.92|0
1643827200000|2022-02-02 18:40:00|591.17|589.37|590.94|589.14|591.17|589.37|590.94|589.14|0
1643827210000|2022-02-02 18:40:10|590.61|588.81|591.06|589.26|591.06|589.26|590.61|588.81|0
1643827220000|2022-02-02 18:40:20|590.61|588.81|590.61|588.81|590.61|588.81|590.61|588.81|0
1643827240000|2022-02-02 18:40:40|590.84|589.04|590.84|589.04|590.84|589.04|590.38|588.58|0
1643827250000|2022-02-02 18:40:50|590.61|588.81|591.06|589.26|591.06|589.26|590.61|588.81|0
1643827260000|2022-02-02 18:41:00|591.29|589.49|590.38|588.58|591.29|589.49|590.15|588.35|0
1643827270000|2022-02-02 18:41:10|590.61|588.81|590.61|588.81|590.84|589.04|590.61|588.81|0
1643827280000|2022-02-02 18:41:20|590.84|589.04|590.61|588.81|590.84|589.04|590.61|588.81|0
1643827290000|2022-02-02 18:41:30|590.38|588.58|590.61|588.81|590.61|588.81|590.38|588.58|0
1643827300000|2022-02-02 18:41:40|590.49|588.69|590.61|588.81|590.61|588.81|590.49|588.69|0
1643827310000|2022-02-02 18:41:50|590.83|589.03|590.83|589.03|590.83|589.03|590.61|588.81|0
1643827320000|2022-02-02 18:42:00|590.72|588.92|590.83|589.03|590.83|589.03|590.61|588.81|0
1643827330000|2022-02-02 18:42:10|590.61|588.81|591.29|589.49|591.52|589.72|590.61|588.81|0
1643827340000|2022-02-02 18:42:20|591.06|589.26|590.61|588.81|591.06|589.26|590.61|588.81|0
1643827350000|2022-02-02 18:42:30|590.72|588.92|591.06|589.26|591.06|589.26|590.72|588.92|0
1643827360000|2022-02-02 18:42:40|590.94|589.14|591.06|589.26|591.29|589.49|590.94|589.14|0
1643827370000|2022-02-02 18:42:50|591.17|589.37|591.06|589.26|591.17|589.37|591.06|589.26|0
1643827380000|2022-02-02 18:43:00|591.17|589.37|591.52|589.72|591.52|589.72|591.17|589.37|0
1643827390000|2022-02-02 18:43:10|591.97|590.17|592.88|591.08|592.88|591.08|591.97|590.17|0
1643827400000|2022-02-02 18:43:20|593.33|591.53|592.65|590.85|593.33|591.53|592.65|590.85|0
1643827410000|2022-02-02 18:43:30|592.88|591.08|592.65|590.85|592.88|591.08|592.65|590.85|0
1643827420000|2022-02-02 18:43:40|591.97|590.17|591.97|590.17|592.2|590.4|591.97|590.17|0
1643827430000|2022-02-02 18:43:50|591.74|589.94|591.29|589.49|591.74|589.94|590.94|589.14|0
1643827440000|2022-02-02 18:44:00|591.06|589.26|589.93|588.13|591.06|589.26|589.93|588.13|0
1643827450000|2022-02-02 18:44:10|589.7|587.9|588.79|586.99|589.7|587.9|588.79|586.99|0
1643827460000|2022-02-02 18:44:20|589.02|587.22|589.93|588.13|589.93|588.13|589.02|587.22|0
1643827470000|2022-02-02 18:44:30|589.7|587.9|589.93|588.13|590.15|588.35|589.7|587.9|0
1643827480000|2022-02-02 18:44:40|590.38|588.58|590.49|588.69|590.61|588.81|590.38|588.58|0
1643827490000|2022-02-02 18:44:50|591.06|589.26|591.06|589.26|591.06|589.26|590.83|589.03|0
1643827500000|2022-02-02 18:45:00|590.61|588.81|590.83|589.03|591.06|589.26|590.61|588.81|0
1643827510000|2022-02-02 18:45:10|591.29|589.49|591.29|589.49|591.29|589.49|591.29|589.49|0
1643827520000|2022-02-02 18:45:20|591.06|589.26|591.06|589.26|591.06|589.26|591.06|589.26|0
1643827530000|2022-02-02 18:45:30|590.61|588.81|590.83|589.03|590.83|589.03|590.61|588.81|0
1643827540000|2022-02-02 18:45:40|591.06|589.26|591.06|589.26|591.06|589.26|591.06|589.26|0
1643827550000|2022-02-02 18:45:50|591.29|589.49|591.29|589.49|591.29|589.49|591.06|589.26|0
1643827560000|2022-02-02 18:46:00|591.51|589.71|591.97|590.17|592.08|590.28|591.51|589.71|0
1643827570000|2022-02-02 18:46:10|591.85|590.05|591.97|590.17|591.97|590.17|591.74|589.94|0
1643827580000|2022-02-02 18:46:20|591.85|590.05|592.42|590.62|592.42|590.62|591.85|590.05|0
1643827590000|2022-02-02 18:46:30|592.3|590.5|591.97|590.17|592.3|590.5|591.74|589.94|0
1643827600000|2022-02-02 18:46:40|591.74|589.94|591.51|589.71|591.74|589.94|591.51|589.71|0
1643827610000|2022-02-02 18:46:50|591.74|589.94|591.51|589.71|591.74|589.94|591.51|589.71|0
1643827620000|2022-02-02 18:47:00|591.17|589.37|590.38|588.58|591.39|589.59|590.38|588.58|0
1643827630000|2022-02-02 18:47:10|590.6|588.8|590.6|588.8|590.6|588.8|590.6|588.8|0
1643827640000|2022-02-02 18:47:20|590.83|589.03|591.06|589.26|591.06|589.26|590.83|589.03|0
1643827650000|2022-02-02 18:47:30|591.29|589.49|591.29|589.49|591.29|589.49|591.06|589.26|0
1643827660000|2022-02-02 18:47:40|590.83|589.03|590.38|588.58|590.83|589.03|590.38|588.58|0
1643827670000|2022-02-02 18:47:50|589.92|588.12|589.7|587.9|589.92|588.12|589.7|587.9|0
1643827680000|2022-02-02 18:48:00|589.92|588.12|588.79|586.99|589.92|588.12|588.79|586.99|0
1643827690000|2022-02-02 18:48:10|588.67|586.87|588.79|586.99|589.02|587.22|588.67|586.87|0
1643827700000|2022-02-02 18:48:20|589.24|587.44|588.56|586.76|589.24|587.44|588.56|586.76|0
1643827710000|2022-02-02 18:48:30|589.24|587.44|588.56|586.76|589.24|587.44|588.56|586.76|0
1643827720000|2022-02-02 18:48:40|588.44|586.64|587.99|586.19|588.79|586.99|587.99|586.19|0
1643827730000|2022-02-02 18:48:50|588.34|586.54|587.2|585.4|588.34|586.54|587.2|585.4|0
1643827740000|2022-02-02 18:49:00|586.97|585.17|586.75|584.95|587.2|585.4|586.75|584.95|0
1643827750000|2022-02-02 18:49:10|586.97|585.17|586.97|585.17|587.43|585.63|586.97|585.17|0
1643827760000|2022-02-02 18:49:20|587.2|585.4|587.2|585.4|587.65|585.85|587.2|585.4|0
1643827770000|2022-02-02 18:49:30|587.65|585.85|587.65|585.85|587.65|585.85|587.43|585.63|0
1643827780000|2022-02-02 18:49:40|587.43|585.63|587.08|585.28|587.76|585.96|587.08|585.28|0
1643827790000|2022-02-02 18:49:50|586.97|585.17|586.75|584.95|587.31|585.51|586.75|584.95|0
1643827800000|2022-02-02 18:50:00|587.43|585.63|588.56|586.76|588.56|586.76|587.43|585.63|0
1643827810000|2022-02-02 18:50:10|588.11|586.31|587.65|585.85|588.22|586.42|587.65|585.85|0
1643827820000|2022-02-02 18:50:20|587.2|585.4|586.29|584.49|587.2|585.4|586.29|584.49|0
1643827830000|2022-02-02 18:50:30|586.07|584.27|586.07|584.27|586.18|584.38|585.84|584.04|0
1643827840000|2022-02-02 18:50:40|585.61|583.81|585.72|583.92|585.72|583.92|585.39|583.59|0
1643827850000|2022-02-02 18:50:50|585.84|584.04|586.07|584.27|586.07|584.27|585.84|584.04|0
1643827860000|2022-02-02 18:51:00|586.75|584.95|587.2|585.4|587.2|585.4|586.63|584.83|0
1643827870000|2022-02-02 18:51:10|586.97|585.17|586.75|584.95|586.97|585.17|586.75|584.95|0
1643827880000|2022-02-02 18:51:20|586.86|585.06|586.97|585.17|587.08|585.28|586.86|585.06|0
1643827890000|2022-02-02 18:51:30|587.2|585.4|586.29|584.49|587.2|585.4|586.29|584.49|0
1643827900000|2022-02-02 18:51:40|586.07|584.27|586.52|584.72|586.52|584.72|586.07|584.27|0
1643827910000|2022-02-02 18:51:50|586.29|584.49|586.07|584.27|586.52|584.72|586.07|584.27|0
1643827920000|2022-02-02 18:52:00|585.95|584.15|586.29|584.49|586.75|584.95|585.95|584.15|0
1643827930000|2022-02-02 18:52:10|585.61|583.81|585.84|584.04|586.07|584.27|585.61|583.81|0
1643827940000|2022-02-02 18:52:20|585.61|583.81|585.61|583.81|585.84|584.04|585.61|583.81|0
1643827950000|2022-02-02 18:52:30|586.07|584.27|586.85|585.05|586.85|585.05|586.07|584.27|0
1643827960000|2022-02-02 18:52:40|586.97|585.17|587.43|585.63|587.43|585.63|586.97|585.17|0
1643827970000|2022-02-02 18:52:50|587.65|585.85|587.43|585.63|587.65|585.85|587.43|585.63|0
1643827980000|2022-02-02 18:53:00|587.65|585.85|587.88|586.08|587.88|586.08|587.43|585.63|0
1643827990000|2022-02-02 18:53:10|587.65|585.85|587.43|585.63|587.65|585.85|587.2|585.4|0
1643828000000|2022-02-02 18:53:20|587.65|585.85|587.31|585.51|587.65|585.85|587.31|585.51|0
1643828010000|2022-02-02 18:53:30|587.76|585.96|587.99|586.19|587.99|586.19|587.76|585.96|0
1643828020000|2022-02-02 18:53:40|588.21|586.41|588.56|586.76|588.56|586.76|588.11|586.31|0
1643828030000|2022-02-02 18:53:50|588.33|586.53|588.33|586.53|588.33|586.53|588.33|586.53|0
1643828040000|2022-02-02 18:54:00|588.56|586.76|588.79|586.99|589.12|587.32|588.56|586.76|0
1643828050000|2022-02-02 18:54:10|589.01|587.21|588.56|586.76|589.01|587.21|588.56|586.76|0
1643828060000|2022-02-02 18:54:20|588.79|586.99|587.88|586.08|588.79|586.99|587.88|586.08|0
1643828070000|2022-02-02 18:54:30|587.65|585.85|587.88|586.08|587.88|586.08|587.65|585.85|0
1643828080000|2022-02-02 18:54:40|587.65|585.85|587.65|585.85|587.88|586.08|587.42|585.62|0
1643828090000|2022-02-02 18:54:50|587.88|586.08|588.1|586.3|588.1|586.3|587.88|586.08|0
1643828100000|2022-02-02 18:55:00|589.01|587.21|589.24|587.44|589.24|587.44|589.01|587.21|0
1643828110000|2022-02-02 18:55:10|589.01|587.21|589.24|587.44|589.24|587.44|588.78|586.98|0
1643828120000|2022-02-02 18:55:20|589.69|587.89|589.24|587.44|589.69|587.89|589.24|587.44|0
1643828130000|2022-02-02 18:55:30|589.35|587.55|589.01|587.21|589.35|587.55|589.01|587.21|0
1643828140000|2022-02-02 18:55:40|589.24|587.44|589.46|587.66|589.46|587.66|589.01|587.21|0
1643828150000|2022-02-02 18:55:50|589.24|587.44|589.24|587.44|589.24|587.44|589.01|587.21|0
1643828160000|2022-02-02 18:56:00|588.78|586.98|588.67|586.87|588.89|587.09|588.56|586.76|0
1643828170000|2022-02-02 18:56:10|588.1|586.3|587.88|586.08|588.1|586.3|587.88|586.08|0
1643828180000|2022-02-02 18:56:20|587.65|585.85|587.65|585.85|587.76|585.96|587.65|585.85|0
1643828190000|2022-02-02 18:56:30|587.42|585.62|587.76|585.96|587.76|585.96|587.42|585.62|0
1643828200000|2022-02-02 18:56:40|587.88|586.08|587.65|585.85|587.88|586.08|587.65|585.85|0
1643828210000|2022-02-02 18:56:50|587.88|586.08|587.88|586.08|587.88|586.08|587.88|586.08|0
1643828220000|2022-02-02 18:57:00|588.1|586.3|588.1|586.3|588.1|586.3|588.1|586.3|0
1643828230000|2022-02-02 18:57:10|588.67|586.87|588.78|586.98|588.78|586.98|588.33|586.53|0
1643828240000|2022-02-02 18:57:20|588.56|586.76|588.56|586.76|588.56|586.76|588.56|586.76|0
1643828250000|2022-02-02 18:57:30|588.78|586.98|588.33|586.53|588.78|586.98|588.33|586.53|0
1643828260000|2022-02-02 18:57:40|588.89|587.09|589.46|587.66|589.69|587.89|588.89|587.09|0
1643828270000|2022-02-02 18:57:50|589.69|587.89|589.92|588.12|589.92|588.12|589.69|587.89|0
1643828280000|2022-02-02 18:58:00|590.14|588.34|590.37|588.57|590.37|588.57|590.14|588.34|0
1643828290000|2022-02-02 18:58:10|590.6|588.8|590.37|588.57|590.6|588.8|590.14|588.34|0
1643828300000|2022-02-02 18:58:20|590.6|588.8|590.82|589.02|590.82|589.02|590.6|588.8|0
1643828310000|2022-02-02 18:58:30|590.6|588.8|590.14|588.34|590.6|588.8|590.14|588.34|0
1643828320000|2022-02-02 18:58:40|589.69|587.89|589.92|588.12|589.92|588.12|589.69|587.89|0
1643828330000|2022-02-02 18:58:50|590.03|588.23|590.03|588.23|590.03|588.23|590.03|588.23|0
1643828340000|2022-02-02 18:59:00|590.48|588.68|590.48|588.68|590.48|588.68|590.37|588.57|0
1643828350000|2022-02-02 18:59:10|590.6|588.8|590.6|588.8|590.82|589.02|590.6|588.8|0
1643828360000|2022-02-02 18:59:20|590.14|588.34|590.37|588.57|590.37|588.57|590.14|588.34|0
1643828370000|2022-02-02 18:59:30|590.25|588.45|590.14|588.34|590.37|588.57|590.14|588.34|0
1643828380000|2022-02-02 18:59:40|590.02|588.22|589.34|587.54|590.02|588.22|589.24|587.44|0
1643828390000|2022-02-02 18:59:50|589.69|587.89|589.69|587.89|590.14|588.34|589.69|587.89|0
1643828400000|2022-02-02 19:00:00|589.92|588.12|589.8|588|589.92|588.12|589.46|587.66|0
1643828410000|2022-02-02 19:00:10|589.92|588.12|589.24|587.44|589.92|588.12|589.24|587.44|0
1643828420000|2022-02-02 19:00:20|589.34|587.54|589.01|587.21|589.46|587.66|589.01|587.21|0
1643828430000|2022-02-02 19:00:30|589.46|587.66|589.57|587.77|589.57|587.77|589.23|587.43|0
1643828440000|2022-02-02 19:00:40|589.92|588.12|589.8|588|589.92|588.12|589.69|587.89|0
1643828450000|2022-02-02 19:00:50|589.46|587.66|589.92|588.12|589.92|588.12|589.46|587.66|0
1643828460000|2022-02-02 19:01:00|590.14|588.34|590.7|588.9|590.7|588.9|590.14|588.34|0
1643828470000|2022-02-02 19:01:10|590.82|589.02|591.05|589.25|591.05|589.25|590.82|589.02|0
1643828480000|2022-02-02 19:01:20|590.25|588.45|590.82|589.02|590.82|589.02|590.25|588.45|0
1643828490000|2022-02-02 19:01:30|590.48|588.68|590.48|588.68|590.48|588.68|590.48|588.68|0
1643828500000|2022-02-02 19:01:40|589.91|588.11|589.46|587.66|589.91|588.11|589.46|587.66|0
1643828510000|2022-02-02 19:01:50|589.23|587.43|589.69|587.89|589.69|587.89|589.01|587.21|0
1643828520000|2022-02-02 19:02:00|590.14|588.34|590.6|588.8|590.6|588.8|590.14|588.34|0
1643828530000|2022-02-02 19:02:10|590.25|588.45|590.37|588.57|590.37|588.57|590.14|588.34|0
1643828540000|2022-02-02 19:02:20|590.6|588.8|590.6|588.8|590.6|588.8|590.25|588.45|0
1643828550000|2022-02-02 19:02:30|589.91|588.11|590.14|588.34|590.14|588.34|589.91|588.11|0
1643828560000|2022-02-02 19:02:40|590.48|588.68|590.59|588.79|590.59|588.79|590.48|588.68|0
1643828570000|2022-02-02 19:02:50|590.37|588.57|590.82|589.02|590.82|589.02|590.37|588.57|0
1643828590000|2022-02-02 19:03:10|590.59|588.79|590.82|589.02|590.82|589.02|590.59|588.79|0
1643828600000|2022-02-02 19:03:20|590.7|588.9|591.28|589.48|591.28|589.48|590.7|588.9|0
1643828610000|2022-02-02 19:03:30|592.41|590.61|592.64|590.84|592.64|590.84|592.41|590.61|0
1643828620000|2022-02-02 19:03:40|592.41|590.61|592.87|591.07|592.87|591.07|592.41|590.61|0
1643828630000|2022-02-02 19:03:50|592.75|590.95|592.86|591.06|592.87|591.07|592.75|590.95|0
1643828640000|2022-02-02 19:04:00|592.64|590.84|594|592.2|594|592.2|592.64|590.84|0
1643828650000|2022-02-02 19:04:10|594.23|592.43|594.46|592.66|594.68|592.88|594.23|592.43|0
1643828660000|2022-02-02 19:04:20|594.23|592.43|594.68|592.88|594.68|592.88|594.23|592.43|0
1643828670000|2022-02-02 19:04:30|594.46|592.66|594.68|592.88|594.68|592.88|594.34|592.54|0
1643828680000|2022-02-02 19:04:40|594.46|592.66|594.46|592.66|594.46|592.66|594.23|592.43|0
1643828690000|2022-02-02 19:04:50|594.23|592.43|594|592.2|594.23|592.43|593.77|591.97|0
1643828700000|2022-02-02 19:05:00|594.23|592.43|594.46|592.66|594.46|592.66|594|592.2|0
1643828710000|2022-02-02 19:05:10|594.23|592.43|594.68|592.88|594.68|592.88|594.23|592.43|0
1643828720000|2022-02-02 19:05:20|594.45|592.65|594.23|592.43|594.45|592.65|594.23|592.43|0
1643828730000|2022-02-02 19:05:30|594|592.2|594|592.2|594|592.2|593.77|591.97|0
1643828740000|2022-02-02 19:05:40|594.23|592.43|594.23|592.43|594.23|592.43|594.23|592.43|0
1643828750000|2022-02-02 19:05:50|594.45|592.65|594|592.2|594.45|592.65|594|592.2|0
1643828760000|2022-02-02 19:06:00|594.23|592.43|594.23|592.43|594.23|592.43|594.23|592.43|0
1643828770000|2022-02-02 19:06:10|593.77|591.97|592.64|590.84|593.77|591.97|592.64|590.84|0
1643828780000|2022-02-02 19:06:20|592.41|590.61|591.5|589.7|592.41|590.61|591.5|589.7|0
1643828790000|2022-02-02 19:06:30|591.05|589.25|592.41|590.61|592.41|590.61|591.05|589.25|0
1643828800000|2022-02-02 19:06:40|591.73|589.93|591.5|589.7|591.73|589.93|591.27|589.47|0
1643828810000|2022-02-02 19:06:50|591.61|589.81|591.61|589.81|591.73|589.93|591.61|589.81|0
1643828820000|2022-02-02 19:07:00|591.73|589.93|590.7|588.9|591.73|589.93|590.7|588.9|0
1643828830000|2022-02-02 19:07:10|590.37|588.57|589.91|588.11|590.37|588.57|589.68|587.88|0
1643828840000|2022-02-02 19:07:20|590.37|588.57|590.37|588.57|590.37|588.57|590.14|588.34|0
1643828850000|2022-02-02 19:07:30|590.59|588.79|590.82|589.02|590.82|589.02|590.36|588.56|0
1643828860000|2022-02-02 19:07:40|591.05|589.25|591.05|589.25|591.05|589.25|590.82|589.02|0
1643828870000|2022-02-02 19:07:50|590.59|588.79|590.59|588.79|590.59|588.79|590.59|588.79|0
1643828880000|2022-02-02 19:08:00|591.27|589.47|591.38|589.58|591.38|589.58|591.05|589.25|0
1643828890000|2022-02-02 19:08:10|591.27|589.47|591.5|589.7|591.61|589.81|591.27|589.47|0
1643828900000|2022-02-02 19:08:20|591.05|589.25|591.27|589.47|591.27|589.47|591.05|589.25|0
1643828910000|2022-02-02 19:08:30|591.05|589.25|590.36|588.56|591.05|589.25|590.36|588.56|0
1643828920000|2022-02-02 19:08:40|590.59|588.79|590.36|588.56|590.59|588.79|590.36|588.56|0
1643828930000|2022-02-02 19:08:50|590.14|588.34|589.68|587.88|590.14|588.34|589.68|587.88|0
1643828940000|2022-02-02 19:09:00|590.14|588.34|590.36|588.56|590.59|588.79|590.14|588.34|0
1643828950000|2022-02-02 19:09:10|589.91|588.11|589.91|588.11|590.14|588.34|589.91|588.11|0
1643828960000|2022-02-02 19:09:20|590.14|588.34|591.27|589.47|591.27|589.47|590.14|588.34|0
1643828970000|2022-02-02 19:09:30|591.15|589.35|591.5|589.7|591.5|589.7|591.15|589.35|0
1643828980000|2022-02-02 19:09:40|591.27|589.47|591.73|589.93|591.73|589.93|591.27|589.47|0
1643828990000|2022-02-02 19:09:50|591.38|589.58|591.5|589.7|591.5|589.7|591.27|589.47|0
1643829000000|2022-02-02 19:10:00|591.73|589.93|592.63|590.83|592.63|590.83|591.73|589.93|0
1643829010000|2022-02-02 19:10:10|592.86|591.06|592.86|591.06|592.86|591.06|592.63|590.83|0
1643829020000|2022-02-02 19:10:20|593.09|591.29|592.74|590.94|593.09|591.29|592.74|590.94|0
1643829030000|2022-02-02 19:10:30|592.86|591.06|592.86|591.06|592.86|591.06|592.63|590.83|0
1643829040000|2022-02-02 19:10:40|593.32|591.52|593.32|591.52|593.54|591.74|593.32|591.52|0
1643829050000|2022-02-02 19:10:50|593.54|591.74|593.88|592.08|593.88|592.08|593.54|591.74|0
1643829060000|2022-02-02 19:11:00|593.54|591.74|593.31|591.51|593.54|591.74|593.31|591.51|0
1643829070000|2022-02-02 19:11:10|592.86|591.06|593.09|591.29|593.09|591.29|592.74|590.94|0
1643829080000|2022-02-02 19:11:20|592.97|591.17|593.09|591.29|593.09|591.29|592.86|591.06|0
1643829090000|2022-02-02 19:11:30|593.54|591.74|593.09|591.29|593.54|591.74|593.09|591.29|0
1643829100000|2022-02-02 19:11:40|592.86|591.06|593.09|591.29|593.09|591.29|592.86|591.06|0
1643829110000|2022-02-02 19:11:50|593.31|591.51|593.09|591.29|593.31|591.51|593.09|591.29|0
1643829130000|2022-02-02 19:12:10|592.74|590.94|591.5|589.7|592.74|590.94|591.38|589.58|0
1643829140000|2022-02-02 19:12:20|591.72|589.92|591.72|589.92|591.72|589.92|591.5|589.7|0
1643829150000|2022-02-02 19:12:30|591.27|589.47|590.59|588.79|591.27|589.47|590.47|588.67|0
1643829160000|2022-02-02 19:12:40|590.36|588.56|589.45|587.65|590.36|588.56|589.45|587.65|0
1643829170000|2022-02-02 19:12:50|589.23|587.43|589.91|588.11|589.91|588.11|589.23|587.43|0
1643829180000|2022-02-02 19:13:00|589.68|587.88|589|587.2|589.68|587.88|589|587.2|0
1643829190000|2022-02-02 19:13:10|589.23|587.43|589.68|587.88|589.68|587.88|589.23|587.43|0
1643829200000|2022-02-02 19:13:20|589.91|588.11|589.91|588.11|589.91|588.11|589.56|587.76|0
1643829210000|2022-02-02 19:13:30|589.68|587.88|590.59|588.79|590.59|588.79|589.68|587.88|0
1643829220000|2022-02-02 19:13:40|590.82|589.02|590.59|588.79|590.82|589.02|590.59|588.79|0
1643829230000|2022-02-02 19:13:50|590.82|589.02|591.04|589.24|591.04|589.24|590.81|589.01|0
1643829240000|2022-02-02 19:14:00|591.15|589.35|590.81|589.01|591.15|589.35|590.36|588.56|0
1643829250000|2022-02-02 19:14:10|591.04|589.24|590.59|588.79|591.04|589.24|590.59|588.79|0
1643829260000|2022-02-02 19:14:20|590.13|588.33|589.68|587.88|590.36|588.56|589.68|587.88|0
1643829270000|2022-02-02 19:14:30|589.45|587.65|589.45|587.65|589.45|587.65|589.45|587.65|0
1643829280000|2022-02-02 19:14:40|589.68|587.88|588.55|586.75|589.68|587.88|588.55|586.75|0
1643829290000|2022-02-02 19:14:50|588.32|586.52|588.09|586.29|588.32|586.52|587.41|585.61|0
1643829300000|2022-02-02 19:15:00|588.77|586.97|587.87|586.07|589.23|587.43|587.87|586.07|0
1643829310000|2022-02-02 19:15:10|587.41|585.61|587.41|585.61|588.32|586.52|587.41|585.61|0
1643829320000|2022-02-02 19:15:20|587.86|586.06|587.41|585.61|588.09|586.29|587.41|585.61|0
1643829330000|2022-02-02 19:15:30|587.64|585.84|587.64|585.84|587.64|585.84|587.29|585.49|0
1643829340000|2022-02-02 19:15:40|587.52|585.72|587.64|585.84|587.64|585.84|587.52|585.72|0
1643829350000|2022-02-02 19:15:50|587.18|585.38|586.96|585.16|587.18|585.38|586.96|585.16|0
1643829360000|2022-02-02 19:16:00|585.6|583.8|586.05|584.25|586.05|584.25|585.6|583.8|0
1643829370000|2022-02-02 19:16:10|585.37|583.57|585.82|584.02|585.82|584.02|585.37|583.57|0
1643829380000|2022-02-02 19:16:20|585.6|583.8|584.92|583.12|585.6|583.8|584.47|582.67|0
1643829390000|2022-02-02 19:16:30|585.03|583.23|585.37|583.57|585.6|583.8|585.03|583.23|0
1643829400000|2022-02-02 19:16:40|585.48|583.68|585.82|584.02|585.82|584.02|585.48|583.68|0
1643829410000|2022-02-02 19:16:50|585.6|583.8|586.05|584.25|586.05|584.25|585.6|583.8|0
1643829420000|2022-02-02 19:17:00|585.82|584.02|586.05|584.25|586.05|584.25|585.82|584.02|0
1643829430000|2022-02-02 19:17:10|585.71|583.91|585.6|583.8|585.71|583.91|585.6|583.8|0
1643829440000|2022-02-02 19:17:20|585.82|584.02|584.92|583.12|585.82|584.02|584.69|582.89|0
1643829450000|2022-02-02 19:17:30|586.05|584.25|586.05|584.25|586.16|584.36|586.05|584.25|0
1643829460000|2022-02-02 19:17:40|585.82|584.02|586.05|584.25|586.05|584.25|585.6|583.8|0
1643829470000|2022-02-02 19:17:50|586.28|584.48|586.61|584.81|586.73|584.93|586.28|584.48|0
1643829480000|2022-02-02 19:18:00|586.5|584.7|586.28|584.48|586.5|584.7|586.28|584.48|0
1643829490000|2022-02-02 19:18:10|586.5|584.7|586.28|584.48|586.5|584.7|586.28|584.48|0
1643829500000|2022-02-02 19:18:20|586.5|584.7|587.07|585.27|587.07|585.27|586.5|584.7|0
1643829510000|2022-02-02 19:18:30|587.86|586.06|587.86|586.06|588.09|586.29|587.75|585.95|0
1643829520000|2022-02-02 19:18:40|587.74|585.94|587.97|586.17|587.97|586.17|587.64|585.84|0
1643829530000|2022-02-02 19:18:50|588.32|586.52|587.97|586.17|588.54|586.74|587.97|586.17|0
1643829540000|2022-02-02 19:19:00|588.09|586.29|590.13|588.33|590.58|588.78|588.09|586.29|0
1643829550000|2022-02-02 19:19:10|590.24|588.44|589.9|588.1|590.24|588.44|589.9|588.1|0
1643829560000|2022-02-02 19:19:20|590.13|588.33|590.58|588.78|590.58|588.78|590.13|588.33|0
1643829570000|2022-02-02 19:19:30|590.47|588.67|591.27|589.47|591.27|589.47|590.36|588.56|0
1643829580000|2022-02-02 19:19:40|591.37|589.57|591.49|589.69|591.95|590.15|591.37|589.57|0
1643829590000|2022-02-02 19:19:50|590.81|589.01|590.58|588.78|590.81|589.01|590.58|588.78|0
1643829600000|2022-02-02 19:20:00|590.36|588.56|590.36|588.56|590.58|588.78|590.36|588.56|0
1643829610000|2022-02-02 19:20:10|590.13|588.33|589.56|587.76|590.13|588.33|589.56|587.76|0
1643829620000|2022-02-02 19:20:20|589.22|587.42|589.22|587.42|589.68|587.88|589.22|587.42|0
1643829630000|2022-02-02 19:20:30|589.33|587.53|589.45|587.65|589.45|587.65|589.22|587.42|0
1643829640000|2022-02-02 19:20:40|589.22|587.42|588.88|587.08|589.22|587.42|588.88|587.08|0
1643829650000|2022-02-02 19:20:50|588.77|586.97|588.31|586.51|588.77|586.97|588.31|586.51|0
1643829660000|2022-02-02 19:21:00|589|587.2|589|587.2|589|587.2|588.77|586.97|0
1643829670000|2022-02-02 19:21:10|589.1|587.3|589.78|587.98|590.01|588.21|589.1|587.3|0
1643829680000|2022-02-02 19:21:20|589.45|587.65|589.45|587.65|589.45|587.65|589.45|587.65|0
1643829690000|2022-02-02 19:21:30|589.33|587.53|589.68|587.88|589.68|587.88|589.33|587.53|0
1643829700000|2022-02-02 19:21:40|589.45|587.65|589.78|587.98|589.9|588.1|589.45|587.65|0
1643829710000|2022-02-02 19:21:50|589.68|587.88|589.45|587.65|589.68|587.88|589.22|587.42|0
1643829720000|2022-02-02 19:22:00|589.22|587.42|588.77|586.97|589.22|587.42|588.77|586.97|0
1643829730000|2022-02-02 19:22:10|588.42|586.62|588.65|586.85|588.77|586.97|588.31|586.51|0
1643829740000|2022-02-02 19:22:20|588.31|586.51|588.31|586.51|588.54|586.74|588.31|586.51|0
1643829750000|2022-02-02 19:22:30|588.77|586.97|587.63|585.83|588.77|586.97|587.52|585.72|0
1643829760000|2022-02-02 19:22:40|587.86|586.06|586.61|584.81|587.86|586.06|586.61|584.81|0
1643829770000|2022-02-02 19:22:50|586.73|584.93|586.5|584.7|586.73|584.93|586.5|584.7|0
1643829780000|2022-02-02 19:23:00|586.95|585.15|587.18|585.38|587.18|585.38|586.95|585.15|0
1643829790000|2022-02-02 19:23:10|587.63|585.83|587.86|586.06|587.86|586.06|587.63|585.83|0
1643829800000|2022-02-02 19:23:20|587.63|585.83|587.86|586.06|587.86|586.06|587.63|585.83|0
1643829810000|2022-02-02 19:23:30|588.09|586.29|588.09|586.29|588.09|586.29|588.09|586.29|0
1643829820000|2022-02-02 19:23:40|587.86|586.06|587.97|586.17|587.97|586.17|587.74|585.94|0
1643829830000|2022-02-02 19:23:50|588.09|586.29|587.18|585.38|588.09|586.29|587.18|585.38|0
1643829840000|2022-02-02 19:24:00|587.41|585.61|586.73|584.93|587.41|585.61|586.73|584.93|0
1643829850000|2022-02-02 19:24:10|586.95|585.15|586.83|585.03|586.95|585.15|586.73|584.93|0
1643829860000|2022-02-02 19:24:20|586.95|585.15|586.73|584.93|586.95|585.15|586.5|584.7|0
1643829870000|2022-02-02 19:24:30|586.5|584.7|586.27|584.47|586.73|584.93|586.27|584.47|0
1643829880000|2022-02-02 19:24:40|586.38|584.58|586.27|584.47|586.38|584.58|586.27|584.47|0
1643829890000|2022-02-02 19:24:50|586.05|584.25|586.05|584.25|586.05|584.25|585.59|583.79|0
1643829900000|2022-02-02 19:25:00|586.5|584.7|585.59|583.79|586.5|584.7|585.59|583.79|0
1643829910000|2022-02-02 19:25:10|585.82|584.02|585.82|584.02|585.82|584.02|585.59|583.79|0
1643829920000|2022-02-02 19:25:20|585.47|583.67|583.78|581.98|585.47|583.67|583.78|581.98|0
1643829930000|2022-02-02 19:25:30|583.1|581.3|583.33|581.53|583.33|581.53|583.1|581.3|0
1643829940000|2022-02-02 19:25:40|584.34|582.54|585.59|583.79|585.59|583.79|584.34|582.54|0
1643829950000|2022-02-02 19:25:50|585.82|584.02|585.14|583.34|585.82|584.02|585.14|583.34|0
1643829960000|2022-02-02 19:26:00|585.37|583.57|586.27|584.47|586.61|584.81|585.37|583.57|0
1643829970000|2022-02-02 19:26:10|586.05|584.25|587.18|585.38|587.18|585.38|586.05|584.25|0
1643829980000|2022-02-02 19:26:20|586.72|584.92|586.61|584.81|586.72|584.92|586.5|584.7|0
1643829990000|2022-02-02 19:26:30|586.5|584.7|587.18|585.38|587.18|585.38|586.5|584.7|0
1643830000000|2022-02-02 19:26:40|586.95|585.15|587.86|586.06|587.86|586.06|586.95|585.15|0
1643830010000|2022-02-02 19:26:50|588.08|586.28|587.97|586.17|588.08|586.28|587.97|586.17|0
1643830020000|2022-02-02 19:27:00|588.08|586.28|587.86|586.06|588.19|586.39|587.86|586.06|0
1643830030000|2022-02-02 19:27:10|588.31|586.51|588.08|586.28|588.31|586.51|588.08|586.28|0
1643830040000|2022-02-02 19:27:20|588.31|586.51|588.31|586.51|588.76|586.96|588.31|586.51|0
1643830050000|2022-02-02 19:27:30|588.08|586.28|588.31|586.51|588.31|586.51|588.08|586.28|0
1643830060000|2022-02-02 19:27:40|587.86|586.06|588.31|586.51|588.31|586.51|587.74|585.94|0
1643830070000|2022-02-02 19:27:50|587.86|586.06|587.63|585.83|587.86|586.06|587.63|585.83|0
1643830080000|2022-02-02 19:28:00|587.86|586.06|588.31|586.51|588.42|586.62|587.86|586.06|0
1643830090000|2022-02-02 19:28:10|588.54|586.74|588.76|586.96|588.99|587.19|588.54|586.74|0
1643830100000|2022-02-02 19:28:20|588.08|586.28|588.08|586.28|588.31|586.51|588.08|586.28|0
1643830110000|2022-02-02 19:28:30|588.31|586.51|588.3|586.5|588.31|586.51|587.4|585.6|0
1643830120000|2022-02-02 19:28:40|588.52|586.72|589.43|587.63|589.66|587.86|588.52|586.72|0
1643830130000|2022-02-02 19:28:50|588.97|587.17|588.86|587.06|588.97|587.17|588.86|587.06|0
1643830140000|2022-02-02 19:29:00|588.18|586.38|588.86|587.06|588.86|587.06|588.18|586.38|0
1643830150000|2022-02-02 19:29:10|589.32|587.52|589.55|587.75|589.55|587.75|589.32|587.52|0
1643830160000|2022-02-02 19:29:20|589.03|587.23|588.38|586.58|589.03|587.23|588.36|586.56|0
1643830170000|2022-02-02 19:29:30|588.49|586.69|589.29|587.49|589.29|587.49|588.49|586.69|0
1643830180000|2022-02-02 19:29:40|588.61|586.81|588.16|586.36|588.61|586.81|588.16|586.36|0
1643830190000|2022-02-02 19:29:50|588.38|586.58|588.38|586.58|588.38|586.58|588.38|586.58|0
1643830200000|2022-02-02 19:30:00|588.84|587.04|590.21|588.41|590.21|588.41|588.61|586.81|0
1643830210000|2022-02-02 19:30:10|590.66|588.86|589.75|587.95|590.66|588.86|589.75|587.95|0
1643830220000|2022-02-02 19:30:20|589.86|588.06|590.43|588.63|590.89|589.09|589.86|588.06|0
1643830230000|2022-02-02 19:30:30|590.21|588.41|590.21|588.41|590.43|588.63|590.21|588.41|0
1643830240000|2022-02-02 19:30:40|589.75|587.95|590.21|588.41|590.43|588.63|589.75|587.95|0
1643830250000|2022-02-02 19:30:50|589.86|588.06|589.98|588.18|589.98|588.18|589.75|587.95|0
1643830260000|2022-02-02 19:31:00|590.21|588.41|589.07|587.27|590.21|588.41|589.07|587.27|0
1643830270000|2022-02-02 19:31:10|589.29|587.49|589.29|587.49|589.29|587.49|589.29|587.49|0
1643830280000|2022-02-02 19:31:20|589.17|587.37|589.4|587.6|589.4|587.6|589.17|587.37|0
1643830290000|2022-02-02 19:31:30|589.52|587.72|589.63|587.83|589.63|587.83|589.52|587.72|0
1643830300000|2022-02-02 19:31:40|589.29|587.49|589.29|587.49|589.52|587.72|589.17|587.37|0
1643830310000|2022-02-02 19:31:50|589.52|587.72|589.52|587.72|589.52|587.72|589.52|587.72|0
1643830320000|2022-02-02 19:32:00|589.63|587.83|589.29|587.49|589.63|587.83|589.29|587.49|0
1643830330000|2022-02-02 19:32:10|589.52|587.72|589.06|587.26|589.52|587.72|589.06|587.26|0
1643830340000|2022-02-02 19:32:20|588.61|586.81|588.61|586.81|588.61|586.81|588.15|586.35|0
1643830350000|2022-02-02 19:32:30|588.72|586.92|588.61|586.81|588.84|587.04|588.61|586.81|0
1643830360000|2022-02-02 19:32:40|589.4|587.6|589.52|587.72|590.09|588.29|589.4|587.6|0
1643830370000|2022-02-02 19:32:50|589.75|587.95|590.89|589.09|590.89|589.09|589.75|587.95|0
1643830380000|2022-02-02 19:33:00|589.98|588.18|590.2|588.4|590.2|588.4|589.98|588.18|0
1643830390000|2022-02-02 19:33:10|589.98|588.18|589.06|587.26|589.98|588.18|589.06|587.26|0
1643830400000|2022-02-02 19:33:20|589.29|587.49|589.29|587.49|589.29|587.49|588.84|587.04|0
1643830410000|2022-02-02 19:33:30|589.06|587.26|589.52|587.72|589.52|587.72|588.84|587.04|0
1643830420000|2022-02-02 19:33:40|589.29|587.49|589.29|587.49|589.29|587.49|589.06|587.26|0
1643830430000|2022-02-02 19:33:50|589.52|587.72|589.98|588.18|589.98|588.18|589.4|587.6|0
1643830440000|2022-02-02 19:34:00|590.31|588.51|590.89|589.09|590.89|589.09|590.31|588.51|0
1643830450000|2022-02-02 19:34:10|590.66|588.86|590.89|589.09|590.89|589.09|590.54|588.74|0
1643830460000|2022-02-02 19:34:20|591.11|589.31|591.57|589.77|591.8|590|591.11|589.31|0
1643830470000|2022-02-02 19:34:30|592.48|590.68|592.94|591.14|592.94|591.14|592.14|590.34|0
1643830480000|2022-02-02 19:34:40|592.59|590.79|595.22|593.42|595.22|593.42|592.59|590.79|0
1643830490000|2022-02-02 19:34:50|595.91|594.11|595.45|593.65|595.91|594.11|595.45|593.65|0
1643830500000|2022-02-02 19:35:00|595.22|593.42|595.91|594.11|595.91|594.11|595.22|593.42|0
1643830510000|2022-02-02 19:35:10|595.68|593.88|595.68|593.88|595.68|593.88|595.45|593.65|0
1643830520000|2022-02-02 19:35:20|596.14|594.34|595.68|593.88|596.36|594.56|595.68|593.88|0
1643830530000|2022-02-02 19:35:30|595.91|594.11|595.45|593.65|595.91|594.11|595.45|593.65|0
1643830540000|2022-02-02 19:35:40|595.22|593.42|594.76|592.96|595.22|593.42|594.76|592.96|0
1643830550000|2022-02-02 19:35:50|594.08|592.28|593.62|591.82|594.08|592.28|593.62|591.82|0
1643830560000|2022-02-02 19:36:00|593.73|591.93|593.62|591.82|593.85|592.05|593.62|591.82|0
1643830570000|2022-02-02 19:36:10|593.85|592.05|594.19|592.39|594.19|592.39|593.5|591.7|0
1643830580000|2022-02-02 19:36:20|593.96|592.16|593.85|592.05|594.31|592.51|593.85|592.05|0
1643830590000|2022-02-02 19:36:30|594.08|592.28|593.85|592.05|594.08|592.28|593.85|592.05|0
1643830600000|2022-02-02 19:36:40|594.08|592.28|594.31|592.51|594.42|592.62|594.08|592.28|0
1643830610000|2022-02-02 19:36:50|594.08|592.28|593.85|592.05|594.08|592.28|593.85|592.05|0
1643830620000|2022-02-02 19:37:00|594.31|592.51|594.76|592.96|594.76|592.96|594.31|592.51|0
1643830630000|2022-02-02 19:37:10|594.54|592.74|594.08|592.28|594.54|592.74|594.08|592.28|0
1643830640000|2022-02-02 19:37:20|593.62|591.82|593.62|591.82|593.85|592.05|593.62|591.82|0
1643830650000|2022-02-02 19:37:30|593.39|591.59|593.62|591.82|593.62|591.82|593.39|591.59|0
1643830660000|2022-02-02 19:37:40|593.39|591.59|593.62|591.82|593.62|591.82|593.39|591.59|0
1643830670000|2022-02-02 19:37:50|593.85|592.05|593.85|592.05|593.85|592.05|593.85|592.05|0
1643830680000|2022-02-02 19:38:00|593.62|591.82|593.85|592.05|593.85|592.05|593.62|591.82|0
1643830690000|2022-02-02 19:38:10|594.31|592.51|593.39|591.59|594.31|592.51|593.39|591.59|0
1643830700000|2022-02-02 19:38:20|593.62|591.82|593.62|591.82|593.85|592.05|593.62|591.82|0
1643830710000|2022-02-02 19:38:30|593.73|591.93|592.02|590.22|593.73|591.93|592.02|590.22|0
1643830720000|2022-02-02 19:38:40|591.34|589.54|590.88|589.08|591.34|589.54|590.88|589.08|0
1643830730000|2022-02-02 19:38:50|591.11|589.31|592.71|590.91|592.71|590.91|590.66|588.86|0
1643830740000|2022-02-02 19:39:00|592.82|591.02|592.48|590.68|592.94|591.14|592.48|590.68|0
1643830750000|2022-02-02 19:39:10|592.71|590.91|591.8|590|592.71|590.91|591.68|589.88|0
1643830760000|2022-02-02 19:39:20|592.02|590.22|591.68|589.88|592.02|590.22|591.68|589.88|0
1643830770000|2022-02-02 19:39:30|591.8|590|592.25|590.45|592.25|590.45|591.8|590|0
1643830780000|2022-02-02 19:39:40|592.48|590.68|592.59|590.79|592.71|590.91|592.48|590.68|0
1643830790000|2022-02-02 19:39:50|592.71|590.91|592.94|591.14|592.94|591.14|592.71|590.91|0
1643830800000|2022-02-02 19:40:00|593.39|591.59|595.9|594.1|595.9|594.1|593.39|591.59|0
1643830810000|2022-02-02 19:40:10|596.13|594.33|595.9|594.1|596.13|594.33|595.9|594.1|0
1643830820000|2022-02-02 19:40:20|596.36|594.56|596.24|594.44|596.36|594.56|596.01|594.21|0
1643830830000|2022-02-02 19:40:30|596.13|594.33|596.36|594.56|596.59|594.79|596.13|594.33|0
1643830840000|2022-02-02 19:40:40|596.47|594.67|595.9|594.1|596.47|594.67|595.9|594.1|0
1643830850000|2022-02-02 19:40:50|596.13|594.33|596.36|594.56|596.36|594.56|596.13|594.33|0
1643830860000|2022-02-02 19:41:00|596.24|594.44|597.05|595.25|597.05|595.25|596.24|594.44|0
1643830870000|2022-02-02 19:41:10|596.7|594.9|596.59|594.79|596.7|594.9|596.36|594.56|0
1643830880000|2022-02-02 19:41:20|596.82|595.02|596.59|594.79|597.27|595.47|596.59|594.79|0
1643830890000|2022-02-02 19:41:30|597.05|595.25|597.27|595.47|597.5|595.7|597.05|595.25|0
1643830900000|2022-02-02 19:41:40|597.96|596.16|597.5|595.7|597.96|596.16|597.5|595.7|0
1643830910000|2022-02-02 19:41:50|597.96|596.16|597.73|595.93|597.96|596.16|597.73|595.93|0
1643830920000|2022-02-02 19:42:00|597.61|595.81|597.5|595.7|597.61|595.81|597.5|595.7|0
1643830930000|2022-02-02 19:42:10|596.36|594.56|598.19|596.39|598.19|596.39|596.36|594.56|0
1643830940000|2022-02-02 19:42:20|598.87|597.07|598.42|596.62|599.1|597.3|598.42|596.62|0
1643830950000|2022-02-02 19:42:30|598.19|596.39|598.42|596.62|598.42|596.62|597.96|596.16|0
1643830960000|2022-02-02 19:42:40|598.19|596.39|598.19|596.39|598.19|596.39|598.19|596.39|0
1643830970000|2022-02-02 19:42:50|597.96|596.16|597.73|595.93|597.96|596.16|597.5|595.7|0
1643830980000|2022-02-02 19:43:00|597.5|595.7|597.04|595.24|597.73|595.93|597.04|595.24|0
1643830990000|2022-02-02 19:43:10|596.59|594.79|596.36|594.56|597.04|595.24|596.36|594.56|0
1643831000000|2022-02-02 19:43:20|596.59|594.79|596.82|595.02|596.82|595.02|596.59|594.79|0
1643831010000|2022-02-02 19:43:30|596.59|594.79|597.04|595.24|597.04|595.24|596.59|594.79|0
1643831020000|2022-02-02 19:43:40|596.82|595.02|597.04|595.24|597.27|595.47|596.82|595.02|0
1643831030000|2022-02-02 19:43:50|597.27|595.47|597.27|595.47|597.27|595.47|597.27|595.47|0
1643831040000|2022-02-02 19:44:00|597.04|595.24|597.04|595.24|597.15|595.35|597.04|595.24|0
1643831050000|2022-02-02 19:44:10|597.27|595.47|597.04|595.24|597.73|595.93|597.04|595.24|0
1643831060000|2022-02-02 19:44:20|596.82|595.02|596.82|595.02|596.82|595.02|596.82|595.02|0
1643831070000|2022-02-02 19:44:30|596.36|594.56|596.59|594.79|596.59|594.79|596.36|594.56|0
1643831080000|2022-02-02 19:44:40|597.04|595.24|596.92|595.12|597.27|595.47|596.92|595.12|0
1643831090000|2022-02-02 19:44:50|597.04|595.24|597.04|595.24|597.27|595.47|596.82|595.02|0
1643831100000|2022-02-02 19:45:00|597.27|595.47|597.84|596.04|597.84|596.04|597.27|595.47|0
1643831110000|2022-02-02 19:45:10|598.64|596.84|597.96|596.16|598.64|596.84|597.96|596.16|0
1643831120000|2022-02-02 19:45:20|598.07|596.27|597.73|595.93|598.07|596.27|597.5|595.7|0
1643831130000|2022-02-02 19:45:30|597.5|595.7|596.13|594.33|597.5|595.7|596.13|594.33|0
1643831140000|2022-02-02 19:45:40|596.36|594.56|596.36|594.56|596.47|594.67|596.36|594.56|0
1643831150000|2022-02-02 19:45:50|596.13|594.33|596.81|595.01|596.81|595.01|595.9|594.1|0
1643831160000|2022-02-02 19:46:00|596.59|594.79|595.9|594.1|596.59|594.79|595.9|594.1|0
1643831170000|2022-02-02 19:46:10|594.99|593.19|595.67|593.87|595.67|593.87|594.99|593.19|0
1643831180000|2022-02-02 19:46:20|596.13|594.33|596.13|594.33|596.13|594.33|595.9|594.1|0
1643831190000|2022-02-02 19:46:30|595.9|594.1|595.9|594.1|596.13|594.33|595.67|593.87|0
1643831200000|2022-02-02 19:46:40|596.13|594.33|596.13|594.33|596.36|594.56|596.13|594.33|0
1643831210000|2022-02-02 19:46:50|596.36|594.56|596.36|594.56|596.7|594.9|596.36|594.56|0
1643831220000|2022-02-02 19:47:00|596.59|594.79|597.5|595.7|597.5|595.7|596.59|594.79|0
1643831230000|2022-02-02 19:47:10|597.27|595.47|597.5|595.7|597.5|595.7|597.27|595.47|0
1643831240000|2022-02-02 19:47:20|597.73|595.93|597.5|595.7|598.19|596.39|597.5|595.7|0
1643831250000|2022-02-02 19:47:30|597.96|596.16|598.19|596.39|598.41|596.61|597.96|596.16|0
1643831260000|2022-02-02 19:47:40|598.07|596.27|598.19|596.39|598.19|596.39|597.96|596.16|0
1643831270000|2022-02-02 19:47:50|597.96|596.16|597.96|596.16|598.19|596.39|597.96|596.16|0
1643831280000|2022-02-02 19:48:00|598.41|596.61|597.96|596.16|598.64|596.84|597.96|596.16|0
1643831290000|2022-02-02 19:48:10|597.5|595.7|597.61|595.81|597.73|595.93|597.5|595.7|0
1643831300000|2022-02-02 19:48:20|597.73|595.93|597.38|595.58|597.73|595.93|597.38|595.58|0
1643831310000|2022-02-02 19:48:30|597.73|595.93|597.84|596.04|597.96|596.16|597.73|595.93|0
1643831320000|2022-02-02 19:48:40|597.96|596.16|598.18|596.38|598.18|596.38|597.96|596.16|0
1643831330000|2022-02-02 19:48:50|598.64|596.84|600.7|598.9|600.7|598.9|598.64|596.84|0
1643831340000|2022-02-02 19:49:00|600.01|598.21|599.79|597.99|600.47|598.67|599.79|597.99|0
1643831350000|2022-02-02 19:49:10|600.24|598.44|600.24|598.44|600.24|598.44|600.12|598.32|0
1643831360000|2022-02-02 19:49:20|599.56|597.76|599.56|597.76|599.79|597.99|599.56|597.76|0
1643831370000|2022-02-02 19:49:30|598.64|596.84|599.1|597.3|599.1|597.3|598.64|596.84|0
1643831380000|2022-02-02 19:49:40|599.33|597.53|599.21|597.41|599.56|597.76|599.1|597.3|0
1643831390000|2022-02-02 19:49:50|599.56|597.76|599.67|597.87|599.67|597.87|599.1|597.3|0
1643831400000|2022-02-02 19:50:00|599.78|597.98|601.39|599.59|601.62|599.82|599.78|597.98|0
1643831410000|2022-02-02 19:50:10|601.62|599.82|600.47|598.67|601.62|599.82|600.47|598.67|0
1643831420000|2022-02-02 19:50:20|600.7|598.9|600.12|598.32|600.7|598.9|600.12|598.32|0
1643831430000|2022-02-02 19:50:30|600.01|598.21|599.78|597.98|600.24|598.44|599.78|597.98|0
1643831440000|2022-02-02 19:50:40|599.33|597.53|598.87|597.07|599.33|597.53|598.64|596.84|0
1643831450000|2022-02-02 19:50:50|599.56|597.76|598.64|596.84|599.56|597.76|598.64|596.84|0
1643831460000|2022-02-02 19:51:00|598.18|596.38|598.18|596.38|598.18|596.38|597.73|595.93|0
1643831470000|2022-02-02 19:51:10|598.41|596.61|598.18|596.38|598.41|596.61|597.95|596.15|0
1643831480000|2022-02-02 19:51:20|598.41|596.61|597.95|596.15|598.41|596.61|597.73|595.93|0
1643831490000|2022-02-02 19:51:30|598.18|596.38|598.41|596.61|598.41|596.61|597.95|596.15|0
1643831500000|2022-02-02 19:51:40|598.64|596.84|598.41|596.61|598.64|596.84|598.41|596.61|0
1643831510000|2022-02-02 19:51:50|598.64|596.84|598.87|597.07|598.87|597.07|598.64|596.84|0
1643831520000|2022-02-02 19:52:00|599.1|597.3|599.33|597.53|599.33|597.53|599.1|597.3|0
1643831530000|2022-02-02 19:52:10|599.1|597.3|599.55|597.75|599.55|597.75|599.1|597.3|0
1643831540000|2022-02-02 19:52:20|599.33|597.53|599.78|597.98|599.78|597.98|599.33|597.53|0
1643831550000|2022-02-02 19:52:30|599.33|597.53|599.33|597.53|599.55|597.75|599.33|597.53|0
1643831560000|2022-02-02 19:52:40|599.44|597.64|598.41|596.61|599.55|597.75|598.41|596.61|0
1643831570000|2022-02-02 19:52:50|598.98|597.18|598.87|597.07|598.98|597.18|598.87|597.07|0
1643831580000|2022-02-02 19:53:00|598.64|596.84|598.41|596.61|598.64|596.84|598.18|596.38|0
1643831590000|2022-02-02 19:53:10|598.18|596.38|598.41|596.61|598.41|596.61|598.18|596.38|0
1643831600000|2022-02-02 19:53:20|598.64|596.84|598.52|596.72|598.64|596.84|598.41|596.61|0
1643831610000|2022-02-02 19:53:30|598.41|596.61|598.41|596.61|598.87|597.07|598.41|596.61|0
1643831620000|2022-02-02 19:53:40|598.64|596.84|598.64|596.84|598.64|596.84|598.41|596.61|0
1643831630000|2022-02-02 19:53:50|598.87|597.07|598.87|597.07|598.87|597.07|598.87|597.07|0
1643831640000|2022-02-02 19:54:00|599.1|597.3|599.55|597.75|599.55|597.75|599.1|597.3|0
1643831650000|2022-02-02 19:54:10|599.32|597.52|599.78|597.98|599.78|597.98|599.32|597.52|0
1643831660000|2022-02-02 19:54:20|600.01|598.21|600.01|598.21|600.01|598.21|600.01|598.21|0
1643831670000|2022-02-02 19:54:30|600.24|598.44|600.12|598.32|600.24|598.44|600.12|598.32|0
1643831680000|2022-02-02 19:54:40|600.01|598.21|600.01|598.21|600.01|598.21|599.78|597.98|0
1643831690000|2022-02-02 19:54:50|600.24|598.44|600.24|598.44|600.35|598.55|600.24|598.44|0
1643831700000|2022-02-02 19:55:00|600.01|598.21|598.41|596.61|600.01|598.21|598.41|596.61|0
1643831710000|2022-02-02 19:55:10|598.64|596.84|598.41|596.61|598.64|596.84|598.18|596.38|0
1643831720000|2022-02-02 19:55:20|598.18|596.38|597.95|596.15|598.18|596.38|597.27|595.47|0
1643831730000|2022-02-02 19:55:30|597.49|595.69|597.27|595.47|597.49|595.69|597.27|595.47|0
1643831740000|2022-02-02 19:55:40|597.04|595.24|597.49|595.69|597.49|595.69|597.04|595.24|0
1643831750000|2022-02-02 19:55:50|597.6|595.8|597.72|595.92|597.72|595.92|597.49|595.69|0
1643831760000|2022-02-02 19:56:00|597.49|595.69|596.35|594.55|597.49|595.69|596.35|594.55|0
1643831770000|2022-02-02 19:56:10|596.81|595.01|597.49|595.69|597.49|595.69|596.81|595.01|0
1643831780000|2022-02-02 19:56:20|597.04|595.24|597.04|595.24|597.15|595.35|597.04|595.24|0
1643831790000|2022-02-02 19:56:30|596.81|595.01|596.58|594.78|596.81|595.01|596.35|594.55|0
1643831800000|2022-02-02 19:56:40|596.35|594.55|596.81|595.01|596.81|595.01|596.35|594.55|0
1643831810000|2022-02-02 19:56:50|597.72|595.92|597.27|595.47|597.72|595.92|597.27|595.47|0
1643831820000|2022-02-02 19:57:00|597.04|595.24|597.27|595.47|597.27|595.47|596.81|595.01|0
1643831830000|2022-02-02 19:57:10|597.49|595.69|597.95|596.15|597.95|596.15|597.49|595.69|0
1643831840000|2022-02-02 19:57:20|598.41|596.61|598.06|596.26|598.41|596.61|597.95|596.15|0
1643831850000|2022-02-02 19:57:30|597.95|596.15|597.26|595.46|597.95|596.15|597.26|595.46|0
1643831860000|2022-02-02 19:57:40|597.49|595.69|597.26|595.46|597.72|595.92|597.26|595.46|0
1643831870000|2022-02-02 19:57:50|597.04|595.24|595.89|594.09|597.04|595.24|595.89|594.09|0
1643831880000|2022-02-02 19:58:00|595.67|593.87|595.89|594.09|596.35|594.55|595.67|593.87|0
1643831890000|2022-02-02 19:58:10|595.67|593.87|595.44|593.64|595.89|594.09|595.44|593.64|0
1643831900000|2022-02-02 19:58:20|595.21|593.41|595.89|594.09|595.89|594.09|595.21|593.41|0
1643831910000|2022-02-02 19:58:30|595.66|593.86|595.21|593.41|595.66|593.86|595.21|593.41|0
1643831920000|2022-02-02 19:58:40|595.44|593.64|595.21|593.41|595.44|593.64|595.21|593.41|0
1643831930000|2022-02-02 19:58:50|595.44|593.64|595.66|593.86|595.66|593.86|595.21|593.41|0
1643831940000|2022-02-02 19:59:00|595.89|594.09|596.12|594.32|596.46|594.66|595.89|594.09|0
1643831950000|2022-02-02 19:59:10|596.23|594.43|596.35|594.55|596.35|594.55|596.23|594.43|0
1643831960000|2022-02-02 19:59:20|595.89|594.09|595.44|593.64|596.12|594.32|595.44|593.64|0
1643831970000|2022-02-02 19:59:30|595.89|594.09|595.44|593.64|596.23|594.43|595.44|593.64|0
1643831980000|2022-02-02 19:59:40|595.32|593.52|595.21|593.41|595.32|593.52|595.21|593.41|0
1643831990000|2022-02-02 19:59:50|594.98|593.18|595.21|593.41|595.44|593.64|594.98|593.18|0
1643832000000|2022-02-02 20:00:00|595.44|593.64|595.66|593.86|595.89|594.09|595.44|593.64|0
1643832010000|2022-02-02 20:00:10|595.44|593.64|592.92|591.12|595.44|593.64|592.92|591.12|0
1643832020000|2022-02-02 20:00:20|593.15|591.35|594.07|592.27|594.52|592.72|593.15|591.35|0
1643832030000|2022-02-02 20:00:30|593.38|591.58|593.15|591.35|593.38|591.58|592.92|591.12|0
1643832040000|2022-02-02 20:00:40|593.38|591.58|593.61|591.81|593.72|591.92|593.38|591.58|0
1643832050000|2022-02-02 20:00:50|594.07|592.27|594.06|592.26|594.07|592.27|593.84|592.04|0
1643832060000|2022-02-02 20:01:00|593.84|592.04|594.06|592.26|594.06|592.26|593.84|592.04|0
1643832070000|2022-02-02 20:01:10|592.7|590.9|593.61|591.81|593.61|591.81|592.7|590.9|0
1643832080000|2022-02-02 20:01:20|593.38|591.58|593.38|591.58|593.61|591.81|593.38|591.58|0
1643832090000|2022-02-02 20:01:30|593.15|591.35|592.24|590.44|593.15|591.35|592.01|590.21|0
1643832100000|2022-02-02 20:01:40|592.01|590.21|591.55|589.75|592.01|590.21|591.55|589.75|0
1643832110000|2022-02-02 20:01:50|592.01|590.21|592.24|590.44|592.47|590.67|592.01|590.21|0
1643832120000|2022-02-02 20:02:00|592.47|590.67|593.38|591.58|593.38|591.58|592.47|590.67|0
1643832130000|2022-02-02 20:02:10|593.61|591.81|591.78|589.98|593.61|591.81|591.78|589.98|0
1643832140000|2022-02-02 20:02:20|592.47|590.67|593.26|591.46|593.26|591.46|592.47|590.67|0
1643832150000|2022-02-02 20:02:30|593.15|591.35|593.38|591.58|593.38|591.58|593.03|591.23|0
1643832160000|2022-02-02 20:02:40|593.15|591.35|593.15|591.35|593.38|591.58|593.15|591.35|0
1643832170000|2022-02-02 20:02:50|592.92|591.12|592.92|591.12|592.92|591.12|592.47|590.67|0
1643832180000|2022-02-02 20:03:00|593.03|591.23|594.52|592.72|594.52|592.72|593.03|591.23|0
1643832190000|2022-02-02 20:03:10|594.29|592.49|594.98|593.18|594.98|593.18|594.29|592.49|0
1643832200000|2022-02-02 20:03:20|594.52|592.72|594.29|592.49|594.63|592.83|594.29|592.49|0
1643832210000|2022-02-02 20:03:30|594.52|592.72|594.29|592.49|594.52|592.72|594.29|592.49|0
1643832220000|2022-02-02 20:03:40|595.21|593.41|597.03|595.23|597.03|595.23|595.21|593.41|0
1643832230000|2022-02-02 20:03:50|597.26|595.46|597.72|595.92|598.4|596.6|597.26|595.46|0
1643832240000|2022-02-02 20:04:00|597.26|595.46|597.03|595.23|597.26|595.46|596.8|595|0
1643832250000|2022-02-02 20:04:10|597.95|596.15|600.12|598.32|600.12|598.32|597.95|596.15|0
1643832260000|2022-02-02 20:04:20|600.46|598.66|599.55|597.75|600.46|598.66|599.55|597.75|0
1643832270000|2022-02-02 20:04:30|598.86|597.06|599.43|597.63|599.55|597.75|598.74|596.94|0
1643832280000|2022-02-02 20:04:40|599.09|597.29|598.86|597.06|599.09|597.29|598.86|597.06|0
1643832290000|2022-02-02 20:04:50|599.32|597.52|598.63|596.83|599.32|597.52|598.4|596.6|0
1643832300000|2022-02-02 20:05:00|598.18|596.38|598.06|596.26|598.18|596.38|597.95|596.15|0
1643832310000|2022-02-02 20:05:10|597.95|596.15|598.4|596.6|598.4|596.6|597.95|596.15|0
1643832320000|2022-02-02 20:05:20|598.63|596.83|597.49|595.69|598.63|596.83|597.49|595.69|0
1643832330000|2022-02-02 20:05:30|598.06|596.26|597.49|595.69|598.06|596.26|597.49|595.69|0
1643832340000|2022-02-02 20:05:40|597.72|595.92|598.17|596.37|598.4|596.6|597.72|595.92|0
1643832350000|2022-02-02 20:05:50|598.86|597.06|598.4|596.6|599.09|597.29|598.4|596.6|0
1643832360000|2022-02-02 20:06:00|598.97|597.17|597.83|596.03|598.97|597.17|597.26|595.46|0
1643832370000|2022-02-02 20:06:10|598.4|596.6|597.37|595.57|598.4|596.6|597.26|595.46|0
1643832380000|2022-02-02 20:06:20|597.49|595.69|596.12|594.32|597.49|595.69|596.12|594.32|0
1643832390000|2022-02-02 20:06:30|596.35|594.55|595.89|594.09|596.68|594.88|595.89|594.09|0
1643832400000|2022-02-02 20:06:40|596.35|594.55|595.89|594.09|596.35|594.55|595.89|594.09|0
1643832410000|2022-02-02 20:06:50|595.66|593.86|595.89|594.09|596.57|594.77|595.66|593.86|0
1643832420000|2022-02-02 20:07:00|595.66|593.86|596.12|594.32|596.12|594.32|595.66|593.86|0
1643832430000|2022-02-02 20:07:10|595.66|593.86|595.66|593.86|595.66|593.86|594.97|593.17|0
1643832440000|2022-02-02 20:07:20|596.12|594.32|596.8|595|596.8|595|596.12|594.32|0
1643832450000|2022-02-02 20:07:30|596.12|594.32|597.03|595.23|597.03|595.23|596.12|594.32|0
1643832460000|2022-02-02 20:07:40|597.26|595.46|596.8|595|597.26|595.46|596.8|595|0
1643832470000|2022-02-02 20:07:50|596.57|594.77|596.34|594.54|596.57|594.77|595.89|594.09|0
1643832480000|2022-02-02 20:08:00|596.57|594.77|597.26|595.46|597.26|595.46|596.34|594.54|0
1643832490000|2022-02-02 20:08:10|597.49|595.69|596.34|594.54|597.72|595.92|596.34|594.54|0
1643832500000|2022-02-02 20:08:20|597.03|595.23|595.89|594.09|597.03|595.23|595.89|594.09|0
1643832510000|2022-02-02 20:08:30|595.66|593.86|595.66|593.86|595.77|593.97|595.66|593.86|0
1643832520000|2022-02-02 20:08:40|594.97|593.17|595.31|593.51|595.31|593.51|594.97|593.17|0
1643832530000|2022-02-02 20:08:50|595.89|594.09|595.43|593.63|595.89|594.09|595.31|593.51|0
1643832540000|2022-02-02 20:09:00|595.54|593.74|595.43|593.63|596.34|594.54|595.43|593.63|0
1643832550000|2022-02-02 20:09:10|595.77|593.97|595.89|594.09|595.89|594.09|595.43|593.63|0
1643832560000|2022-02-02 20:09:20|596.23|594.43|596.12|594.32|596.23|594.43|595.89|594.09|0
1643832570000|2022-02-02 20:09:30|596|594.2|596.12|594.32|596.12|594.32|595.89|594.09|0
1643832580000|2022-02-02 20:09:40|596.34|594.54|596.34|594.54|596.45|594.65|596.34|594.54|0
1643832590000|2022-02-02 20:09:50|596.22|594.42|595.66|593.86|596.34|594.54|595.66|593.86|0
1643832600000|2022-02-02 20:10:00|595.77|593.97|594.85|593.05|595.89|594.09|594.85|593.05|0
1643832610000|2022-02-02 20:10:10|594.74|592.94|594.06|592.26|594.74|592.94|594.06|592.26|0
1643832620000|2022-02-02 20:10:20|593.83|592.03|594.06|592.26|594.29|592.49|593.83|592.03|0
1643832630000|2022-02-02 20:10:30|594.29|592.49|595.08|593.28|595.43|593.63|594.29|592.49|0
1643832640000|2022-02-02 20:10:40|595.2|593.4|595.66|593.86|595.89|594.09|595.2|593.4|0
1643832650000|2022-02-02 20:10:50|595.77|593.97|595.66|593.86|596.11|594.31|595.66|593.86|0
1643832660000|2022-02-02 20:11:00|596.11|594.31|595.89|594.09|596.11|594.31|595.66|593.86|0
1643832670000|2022-02-02 20:11:10|595.66|593.86|595.66|593.86|595.89|594.09|595.66|593.86|0
1643832680000|2022-02-02 20:11:20|595.89|594.09|595.54|593.74|595.89|594.09|595.54|593.74|0
1643832690000|2022-02-02 20:11:30|595.66|593.86|595.43|593.63|595.66|593.86|595.43|593.63|0
1643832700000|2022-02-02 20:11:40|595.66|593.86|595.43|593.63|595.66|593.86|595.43|593.63|0
1643832710000|2022-02-02 20:11:50|594.97|593.17|594.97|593.17|594.97|593.17|594.74|592.94|0
1643832720000|2022-02-02 20:12:00|595.66|593.86|595.08|593.28|595.66|593.86|594.97|593.17|0
1643832730000|2022-02-02 20:12:10|594.74|592.94|594.51|592.71|594.74|592.94|594.51|592.71|0
1643832740000|2022-02-02 20:12:20|594.29|592.49|594.85|593.05|594.85|593.05|594.06|592.26|0
1643832750000|2022-02-02 20:12:30|594.74|592.94|593.83|592.03|594.74|592.94|593.83|592.03|0
1643832760000|2022-02-02 20:12:40|594.29|592.49|594.51|592.71|594.51|592.71|594.29|592.49|0
1643832770000|2022-02-02 20:12:50|595.88|594.08|595.2|593.4|595.88|594.08|595.2|593.4|0
1643832780000|2022-02-02 20:13:00|595.43|593.63|596.57|594.77|596.57|594.77|595.43|593.63|0
1643832790000|2022-02-02 20:13:10|596.34|594.54|597.71|595.91|597.71|595.91|596.34|594.54|0
1643832800000|2022-02-02 20:13:20|597.03|595.23|596.8|595|597.03|595.23|596.8|595|0
1643832810000|2022-02-02 20:13:30|597.03|595.23|596.8|595|597.26|595.46|596.8|595|0
1643832820000|2022-02-02 20:13:40|596.57|594.77|595.88|594.08|596.57|594.77|595.88|594.08|0
1643832830000|2022-02-02 20:13:50|596.11|594.31|596.8|595|596.8|595|596.11|594.31|0
1643832840000|2022-02-02 20:14:00|597.03|595.23|596.45|594.65|597.03|595.23|596.34|594.54|0
1643832850000|2022-02-02 20:14:10|596.11|594.31|595.88|594.08|596.11|594.31|595.66|593.86|0
1643832860000|2022-02-02 20:14:20|595.66|593.86|596.57|594.77|596.57|594.77|595.43|593.63|0
1643832870000|2022-02-02 20:14:30|596.34|594.54|596.57|594.77|596.57|594.77|596.22|594.42|0
1643832880000|2022-02-02 20:14:40|596.34|594.54|596.22|594.42|596.34|594.54|595.99|594.19|0
1643832890000|2022-02-02 20:14:50|596.34|594.54|595.66|593.86|596.34|594.54|595.66|593.86|0
1643832900000|2022-02-02 20:15:00|595.76|593.96|596.8|595|597.03|595.23|595.76|593.96|0
1643832910000|2022-02-02 20:15:10|597.03|595.23|597.25|595.45|597.71|595.91|596.57|594.77|0
1643832920000|2022-02-02 20:15:20|597.71|595.91|598.63|596.83|598.86|597.06|597.71|595.91|0
1643832930000|2022-02-02 20:15:30|598.51|596.71|598.17|596.37|598.63|596.83|598.17|596.37|0
1643832940000|2022-02-02 20:15:40|597.71|595.91|597.03|595.23|597.71|595.91|596.57|594.77|0
1643832950000|2022-02-02 20:15:50|596.57|594.77|596.34|594.54|596.57|594.77|596.34|594.54|0
1643832960000|2022-02-02 20:16:00|595.88|594.08|594.97|593.17|595.88|594.08|594.97|593.17|0
1643832970000|2022-02-02 20:16:10|595.2|593.4|596.34|594.54|596.34|594.54|595.2|593.4|0
1643832980000|2022-02-02 20:16:20|596.11|594.31|597.03|595.23|597.25|595.45|596.11|594.31|0
1643832990000|2022-02-02 20:16:30|597.25|595.45|596.8|595|597.48|595.68|596.8|595|0
1643833000000|2022-02-02 20:16:40|597.03|595.23|597.25|595.45|597.25|595.45|597.03|595.23|0
1643833010000|2022-02-02 20:16:50|597.48|595.68|597.94|596.14|597.94|596.14|597.03|595.23|0
1643833020000|2022-02-02 20:17:00|597.48|595.68|598.63|596.83|598.63|596.83|597.48|595.68|0
1643833030000|2022-02-02 20:17:10|598.74|596.94|598.4|596.6|598.74|596.94|598.4|596.6|0
1643833040000|2022-02-02 20:17:20|597.94|596.14|598.4|596.6|598.4|596.6|597.94|596.14|0
1643833050000|2022-02-02 20:17:30|598.17|596.37|598.63|596.83|598.63|596.83|598.17|596.37|0
1643833060000|2022-02-02 20:17:40|599.08|597.28|599.54|597.74|599.54|597.74|599.08|597.28|0
1643833070000|2022-02-02 20:17:50|599.08|597.28|598.85|597.05|599.08|597.28|598.62|596.82|0
1643833080000|2022-02-02 20:18:00|599.08|597.28|598.62|596.82|599.08|597.28|598.62|596.82|0
1643833090000|2022-02-02 20:18:10|598.73|596.93|600.46|598.66|600.46|598.66|598.73|596.93|0
1643833100000|2022-02-02 20:18:20|600|598.2|600.23|598.43|600.23|598.43|600|598.2|0
1643833110000|2022-02-02 20:18:30|600|598.2|600.23|598.43|600.34|598.54|600|598.2|0
1643833120000|2022-02-02 20:18:40|600.45|598.65|599.77|597.97|600.45|598.65|599.77|597.97|0
1643833130000|2022-02-02 20:18:50|600|598.2|602.74|600.94|602.74|600.94|600|598.2|0
1643833140000|2022-02-02 20:19:00|602.06|600.26|602.74|600.94|602.74|600.94|602.06|600.26|0
1643833150000|2022-02-02 20:19:10|603.43|601.63|603.2|601.4|604.12|602.32|603.2|601.4|0
1643833160000|2022-02-02 20:19:20|603.66|601.86|603.43|601.63|603.66|601.86|603.2|601.4|0
1643833170000|2022-02-02 20:19:30|602.52|600.72|602.97|601.17|603.2|601.4|602.52|600.72|0
1643833180000|2022-02-02 20:19:40|603.2|601.4|602.97|601.17|603.66|601.86|602.97|601.17|0
1643833190000|2022-02-02 20:19:50|603.2|601.4|603.43|601.63|603.43|601.63|603.2|601.4|0
1643833200000|2022-02-02 20:20:00|603.89|602.09|603.66|601.86|603.89|602.09|603.66|601.86|0
1643833210000|2022-02-02 20:20:10|604.35|602.55|604|602.2|604.35|602.55|604|602.2|0
1643833220000|2022-02-02 20:20:20|604.12|602.32|604|602.2|604.23|602.43|604|602.2|0
1643833230000|2022-02-02 20:20:30|603.89|602.09|603.66|601.86|603.89|602.09|603.66|601.86|0
1643833240000|2022-02-02 20:20:40|603.89|602.09|603.89|602.09|604|602.2|603.89|602.09|0
1643833250000|2022-02-02 20:20:50|604.35|602.55|603.66|601.86|604.35|602.55|603.66|601.86|0
1643833260000|2022-02-02 20:21:00|602.97|601.17|603.43|601.63|603.66|601.86|602.97|601.17|0
1643833270000|2022-02-02 20:21:10|603.66|601.86|603.2|601.4|603.66|601.86|603.2|601.4|0
1643833280000|2022-02-02 20:21:20|602.74|600.94|601.6|599.8|602.74|600.94|601.6|599.8|0
1643833290000|2022-02-02 20:21:30|601.37|599.57|602.51|600.71|602.51|600.71|601.37|599.57|0
1643833300000|2022-02-02 20:21:40|602.74|600.94|602.51|600.71|602.74|600.94|602.51|600.71|0
1643833310000|2022-02-02 20:21:50|602.06|600.26|602.51|600.71|602.51|600.71|602.06|600.26|0
1643833320000|2022-02-02 20:22:00|602.28|600.48|603.43|601.63|603.43|601.63|602.28|600.48|0
1643833330000|2022-02-02 20:22:10|602.51|600.71|600.68|598.88|602.51|600.71|600.68|598.88|0
1643833340000|2022-02-02 20:22:20|600.45|598.65|600.68|598.88|600.68|598.88|600.22|598.42|0
1643833350000|2022-02-02 20:22:30|601.02|599.22|601.14|599.34|601.14|599.34|600.68|598.88|0
1643833360000|2022-02-02 20:22:40|601.37|599.57|601.14|599.34|601.37|599.57|601.14|599.34|0
1643833370000|2022-02-02 20:22:50|601.37|599.57|601.71|599.91|601.83|600.03|601.37|599.57|0
1643833380000|2022-02-02 20:23:00|601.83|600.03|602.16|600.36|602.16|600.36|601.83|600.03|0
1643833390000|2022-02-02 20:23:10|601.83|600.03|600.91|599.11|601.83|600.03|600.91|599.11|0
1643833400000|2022-02-02 20:23:20|600.68|598.88|601.37|599.57|601.37|599.57|600.68|598.88|0
1643833410000|2022-02-02 20:23:30|601.14|599.34|601.6|599.8|601.6|599.8|601.14|599.34|0
1643833420000|2022-02-02 20:23:40|601.37|599.57|601.37|599.57|601.6|599.8|601.37|599.57|0
1643833430000|2022-02-02 20:23:50|601.6|599.8|601.37|599.57|601.6|599.8|601.37|599.57|0
1643833440000|2022-02-02 20:24:00|601.25|599.45|601.02|599.22|601.37|599.57|600.68|598.88|0
1643833450000|2022-02-02 20:24:10|600.91|599.11|600.68|598.88|600.91|599.11|600.68|598.88|0
1643833460000|2022-02-02 20:24:20|600.91|599.11|600.45|598.65|600.91|599.11|600.45|598.65|0
1643833470000|2022-02-02 20:24:30|600.1|598.3|600.79|598.99|601.14|599.34|600.1|598.3|0
1643833480000|2022-02-02 20:24:40|600.68|598.88|601.14|599.34|601.14|599.34|600.68|598.88|0
1643833490000|2022-02-02 20:24:50|601.37|599.57|601.14|599.34|601.37|599.57|601.14|599.34|0
1643833500000|2022-02-02 20:25:00|601.25|599.45|602.05|600.25|602.05|600.25|601.25|599.45|0
1643833510000|2022-02-02 20:25:10|601.71|599.91|602.28|600.48|602.28|600.48|601.25|599.45|0
1643833520000|2022-02-02 20:25:20|602.51|600.71|602.74|600.94|602.74|600.94|602.51|600.71|0
1643833530000|2022-02-02 20:25:30|602.28|600.48|602.51|600.71|602.74|600.94|602.28|600.48|0
1643833540000|2022-02-02 20:25:40|602.74|600.94|603.43|601.63|603.43|601.63|602.51|600.71|0
1643833550000|2022-02-02 20:25:50|603.66|601.86|603.54|601.74|603.66|601.86|603.2|601.4|0
1643833560000|2022-02-02 20:26:00|603.2|601.4|602.51|600.71|603.2|601.4|602.28|600.48|0
1643833570000|2022-02-02 20:26:10|602.97|601.17|602.28|600.48|602.97|601.17|602.28|600.48|0
1643833580000|2022-02-02 20:26:20|602.05|600.25|602.97|601.17|602.97|601.17|602.05|600.25|0
1643833590000|2022-02-02 20:26:30|602.74|600.94|602.97|601.17|602.97|601.17|602.74|600.94|0
1643833600000|2022-02-02 20:26:40|602.85|601.05|602.74|600.94|602.85|601.05|602.74|600.94|0
1643833610000|2022-02-02 20:26:50|602.51|600.71|602.51|600.71|602.85|601.05|602.51|600.71|0
1643833620000|2022-02-02 20:27:00|602.39|600.59|602.74|600.94|602.74|600.94|602.05|600.25|0
1643833630000|2022-02-02 20:27:10|602.51|600.71|602.97|601.17|602.97|601.17|602.51|600.71|0
1643833640000|2022-02-02 20:27:20|603.43|601.63|603.66|601.86|603.66|601.86|603.43|601.63|0
1643833650000|2022-02-02 20:27:30|603.89|602.09|602.05|600.25|603.89|602.09|602.05|600.25|0
1643833660000|2022-02-02 20:27:40|602.28|600.48|601.14|599.34|602.28|600.48|601.14|599.34|0
1643833670000|2022-02-02 20:27:50|600.68|598.88|598.73|596.93|600.68|598.88|598.73|596.93|0
1643833680000|2022-02-02 20:28:00|599.53|597.73|597.13|595.33|599.53|597.73|597.13|595.33|0
1643833690000|2022-02-02 20:28:10|597.25|595.45|597.13|595.33|597.48|595.68|597.02|595.22|0
1643833700000|2022-02-02 20:28:20|597.02|595.22|597.02|595.22|597.81|596.01|597.02|595.22|0
1643833710000|2022-02-02 20:28:30|596.1|594.3|595.65|593.85|596.1|594.3|595.65|593.85|0
1643833720000|2022-02-02 20:28:40|595.88|594.08|596.1|594.3|596.1|594.3|595.88|594.08|0
1643833730000|2022-02-02 20:28:50|597.25|595.45|596.79|594.99|597.25|595.45|596.1|594.3|0
1643833740000|2022-02-02 20:29:00|596.56|594.76|597.7|595.9|597.7|595.9|596.56|594.76|0
1643833750000|2022-02-02 20:29:10|597.48|595.68|596.33|594.53|597.48|595.68|596.33|594.53|0
1643833760000|2022-02-02 20:29:20|596.1|594.3|596.21|594.41|596.33|594.53|595.65|593.85|0
1643833770000|2022-02-02 20:29:30|596.33|594.53|596.79|594.99|596.79|594.99|596.33|594.53|0
1643833780000|2022-02-02 20:29:40|597.13|595.33|597.7|595.9|598.16|596.36|597.13|595.33|0
1643833790000|2022-02-02 20:29:50|598.16|596.36|598.62|596.82|598.62|596.82|598.16|596.36|0
1643833800000|2022-02-02 20:30:00|598.85|597.05|598.85|597.05|598.85|597.05|598.62|596.82|0
1643833810000|2022-02-02 20:30:10|598.62|596.82|598.39|596.59|598.85|597.05|598.39|596.59|0
1643833820000|2022-02-02 20:30:20|598.85|597.05|598.39|596.59|598.85|597.05|598.39|596.59|0
1643833830000|2022-02-02 20:30:30|598.62|596.82|598.39|596.59|598.62|596.82|598.16|596.36|0
1643833840000|2022-02-02 20:30:40|598.16|596.36|597.7|595.9|598.16|596.36|597.58|595.78|0
1643833850000|2022-02-02 20:30:50|597.47|595.67|597.47|595.67|597.7|595.9|597.47|595.67|0
1643833860000|2022-02-02 20:31:00|597.7|595.9|598.39|596.59|598.39|596.59|597.7|595.9|0
1643833870000|2022-02-02 20:31:10|598.85|597.05|598.85|597.05|598.85|597.05|598.62|596.82|0
1643833880000|2022-02-02 20:31:20|598.73|596.93|598.62|596.82|599.76|597.96|598.62|596.82|0
1643833890000|2022-02-02 20:31:30|599.07|597.27|599.3|597.5|599.53|597.73|599.07|597.27|0
1643833900000|2022-02-02 20:31:40|598.96|597.16|598.73|596.93|598.96|597.16|598.62|596.82|0
1643833910000|2022-02-02 20:31:50|598.62|596.82|599.07|597.27|599.07|597.27|598.62|596.82|0
1643833920000|2022-02-02 20:32:00|599.3|597.5|599.53|597.73|599.64|597.84|599.3|597.5|0
1643833930000|2022-02-02 20:32:10|599.99|598.19|598.85|597.05|599.99|598.19|598.85|597.05|0
1643833940000|2022-02-02 20:32:20|598.39|596.59|599.07|597.27|599.07|597.27|598.39|596.59|0
1643833950000|2022-02-02 20:32:30|599.3|597.5|598.95|597.15|599.3|597.5|598.85|597.05|0
1643833960000|2022-02-02 20:32:40|598.73|596.93|598.39|596.59|598.73|596.93|598.16|596.36|0
1643833970000|2022-02-02 20:32:50|598.16|596.36|598.16|596.36|598.27|596.47|598.04|596.24|0
1643833980000|2022-02-02 20:33:00|597.13|595.33|597.02|595.22|597.13|595.33|596.21|594.41|0
1643833990000|2022-02-02 20:33:10|596.33|594.53|596.67|594.87|596.67|594.87|596.33|594.53|0
1643834000000|2022-02-02 20:33:20|596.79|594.99|598.62|596.82|598.62|596.82|596.79|594.99|0
1643834010000|2022-02-02 20:33:30|598.39|596.59|598.39|596.59|598.73|596.93|598.16|596.36|0
1643834020000|2022-02-02 20:33:40|598.27|596.47|598.62|596.82|599.07|597.27|598.27|596.47|0
1643834030000|2022-02-02 20:33:50|599.07|597.27|599.76|597.96|599.99|598.19|599.07|597.27|0
1643834040000|2022-02-02 20:34:00|599.99|598.19|600.45|598.65|600.45|598.65|599.99|598.19|0
1643834050000|2022-02-02 20:34:10|600.22|598.42|599.07|597.27|600.22|598.42|599.07|597.27|0
1643834060000|2022-02-02 20:34:20|599.3|597.5|599.64|597.84|599.76|597.96|599.3|597.5|0
1643834070000|2022-02-02 20:34:30|600.67|598.87|600.45|598.65|600.67|598.87|600.45|598.65|0
1643834080000|2022-02-02 20:34:40|600.67|598.87|600.67|598.87|601.13|599.33|600.67|598.87|0
1643834090000|2022-02-02 20:34:50|600.9|599.1|601.59|599.79|601.59|599.79|600.9|599.1|0
1643834100000|2022-02-02 20:35:00|601.82|600.02|602.05|600.25|602.05|600.25|601.82|600.02|0
1643834110000|2022-02-02 20:35:10|602.28|600.48|602.74|600.94|602.74|600.94|602.28|600.48|0
1643834120000|2022-02-02 20:35:20|601.93|600.13|601.59|599.79|601.93|600.13|601.47|599.67|0
1643834130000|2022-02-02 20:35:30|601.13|599.33|600.67|598.87|601.13|599.33|600.67|598.87|0
1643834140000|2022-02-02 20:35:40|599.53|597.73|598.39|596.59|599.53|597.73|598.39|596.59|0
1643834150000|2022-02-02 20:35:50|599.3|597.5|599.41|597.61|599.53|597.73|599.3|597.5|0
1643834160000|2022-02-02 20:36:00|599.3|597.5|597.01|595.21|599.3|597.5|597.01|595.21|0
1643834170000|2022-02-02 20:36:10|597.12|595.32|597.7|595.9|597.7|595.9|597.12|595.32|0
1643834180000|2022-02-02 20:36:20|598.5|596.7|597.93|596.13|598.5|596.7|597.24|595.44|0
1643834190000|2022-02-02 20:36:30|598.27|596.47|598.84|597.04|598.84|597.04|598.27|596.47|0
1643834200000|2022-02-02 20:36:40|599.3|597.5|599.07|597.27|599.3|597.5|598.95|597.15|0
1643834210000|2022-02-02 20:36:50|599.64|597.84|599.53|597.73|599.64|597.84|599.53|597.73|0
1643834220000|2022-02-02 20:37:00|600.22|598.42|601.13|599.33|601.13|599.33|600.22|598.42|0
1643834230000|2022-02-02 20:37:10|601.36|599.56|600.9|599.1|601.59|599.79|600.9|599.1|0
1643834240000|2022-02-02 20:37:20|601.59|599.79|601.36|599.56|601.59|599.79|601.36|599.56|0
1643834250000|2022-02-02 20:37:30|601.82|600.02|601.59|599.79|602.05|600.25|601.59|599.79|0
1643834260000|2022-02-02 20:37:40|601.82|600.02|601.59|599.79|601.82|600.02|601.59|599.79|0
1643834270000|2022-02-02 20:37:50|600.78|598.98|600.21|598.41|600.78|598.98|600.21|598.41|0
1643834280000|2022-02-02 20:38:00|600.67|598.87|602.05|600.25|602.05|600.25|600.67|598.87|0
1643834290000|2022-02-02 20:38:10|601.82|600.02|601.13|599.33|601.82|600.02|601.01|599.21|0
1643834300000|2022-02-02 20:38:20|600.9|599.1|600.44|598.64|601.13|599.33|600.44|598.64|0
1643834310000|2022-02-02 20:38:30|599.99|598.19|599.76|597.96|600.21|598.41|599.76|597.96|0
1643834320000|2022-02-02 20:38:40|598.95|597.15|598.84|597.04|599.07|597.27|598.84|597.04|0
1643834330000|2022-02-02 20:38:50|599.3|597.5|599.3|597.5|599.41|597.61|599.3|597.5|0
1643834340000|2022-02-02 20:39:00|599.53|597.73|598.38|596.58|599.76|597.96|598.38|596.58|0
1643834350000|2022-02-02 20:39:10|597.7|595.9|597.7|595.9|598.04|596.24|597.7|595.9|0
1643834360000|2022-02-02 20:39:20|597.01|595.21|597.35|595.55|597.35|595.55|597.01|595.21|0
1643834370000|2022-02-02 20:39:30|597.24|595.44|597.93|596.13|597.93|596.13|597.12|595.32|0
1643834380000|2022-02-02 20:39:40|597.7|595.9|598.84|597.04|598.84|597.04|597.7|595.9|0
1643834390000|2022-02-02 20:39:50|598.38|596.58|598.38|596.58|598.49|596.69|598.15|596.35|0
1643834400000|2022-02-02 20:40:00|598.84|597.04|599.41|597.61|599.76|597.96|598.72|596.92|0
1643834410000|2022-02-02 20:40:10|598.84|597.04|599.76|597.96|599.98|598.18|598.84|597.04|0
1643834420000|2022-02-02 20:40:20|599.87|598.07|599.98|598.18|599.98|598.18|599.87|598.07|0
1643834430000|2022-02-02 20:40:30|599.76|597.96|599.98|598.18|600.21|598.41|599.76|597.96|0
1643834440000|2022-02-02 20:40:40|600.21|598.41|600.32|598.52|600.32|598.52|600.09|598.29|0
1643834450000|2022-02-02 20:40:50|599.98|598.18|599.76|597.96|600.09|598.29|599.76|597.96|0
1643834460000|2022-02-02 20:41:00|599.87|598.07|601.36|599.56|601.36|599.56|599.87|598.07|0
1643834470000|2022-02-02 20:41:10|601.13|599.33|599.98|598.18|601.13|599.33|599.98|598.18|0
1643834480000|2022-02-02 20:41:20|599.53|597.73|598.84|597.04|599.53|597.73|598.84|597.04|0
1643834490000|2022-02-02 20:41:30|598.61|596.81|598.84|597.04|598.84|597.04|598.38|596.58|0
1643834500000|2022-02-02 20:41:40|598.38|596.58|599.07|597.27|599.76|597.96|598.38|596.58|0
1643834510000|2022-02-02 20:41:50|598.95|597.15|599.75|597.95|599.75|597.95|598.95|597.15|0
1643834520000|2022-02-02 20:42:00|599.3|597.5|599.75|597.95|599.75|597.95|599.07|597.27|0
1643834530000|2022-02-02 20:42:10|599.98|598.18|599.64|597.84|599.98|598.18|599.64|597.84|0
1643834540000|2022-02-02 20:42:20|599.75|597.95|598.26|596.46|599.75|597.95|598.26|596.46|0
1643834550000|2022-02-02 20:42:30|598.15|596.35|598.61|596.81|598.61|596.81|598.15|596.35|0
1643834560000|2022-02-02 20:42:40|599.3|597.5|600.78|598.98|600.78|598.98|599.3|597.5|0
1643834570000|2022-02-02 20:42:50|600.32|598.52|599.3|597.5|600.32|598.52|599.3|597.5|0
1643834580000|2022-02-02 20:43:00|599.98|598.18|599.98|598.18|599.98|598.18|599.75|597.95|0
1643834590000|2022-02-02 20:43:10|600.21|598.41|599.53|597.73|600.21|598.41|599.07|597.27|0
1643834600000|2022-02-02 20:43:20|599.75|597.95|599.98|598.18|599.98|598.18|599.75|597.95|0
1643834610000|2022-02-02 20:43:30|599.64|597.84|599.53|597.73|599.75|597.95|599.53|597.73|0
1643834620000|2022-02-02 20:43:40|599.3|597.5|599.75|597.95|599.75|597.95|599.3|597.5|0
1643834630000|2022-02-02 20:43:50|599.98|598.18|599.52|597.72|599.98|598.18|599.52|597.72|0
1643834640000|2022-02-02 20:44:00|599.75|597.95|599.52|597.72|599.75|597.95|599.07|597.27|0
1643834650000|2022-02-02 20:44:10|598.72|596.92|599.07|597.27|599.07|597.27|598.61|596.81|0
1643834660000|2022-02-02 20:44:20|599.3|597.5|600.44|598.64|600.44|598.64|599.3|597.5|0
1643834670000|2022-02-02 20:44:30|600.21|598.41|599.98|598.18|600.67|598.87|599.98|598.18|0
1643834680000|2022-02-02 20:44:40|599.75|597.95|600.9|599.1|600.9|599.1|599.75|597.95|0
1643834690000|2022-02-02 20:44:50|600.44|598.64|601.36|599.56|601.36|599.56|600.32|598.52|0
1643834700000|2022-02-02 20:45:00|601.01|599.21|601.81|600.01|602.04|600.24|601.01|599.21|0
1643834710000|2022-02-02 20:45:10|602.27|600.47|601.58|599.78|602.27|600.47|601.58|599.78|0
1643834720000|2022-02-02 20:45:20|602.04|600.24|600.44|598.64|602.04|600.24|600.44|598.64|0
1643834730000|2022-02-02 20:45:30|600.21|598.41|600.21|598.41|600.44|598.64|600.21|598.41|0
1643834740000|2022-02-02 20:45:40|600.67|598.87|600.21|598.41|600.9|599.1|600.21|598.41|0
1643834750000|2022-02-02 20:45:50|600.32|598.52|599.98|598.18|600.32|598.52|599.98|598.18|0
1643834760000|2022-02-02 20:46:00|600.44|598.64|602.5|600.7|602.5|600.7|600.44|598.64|0
1643834770000|2022-02-02 20:46:10|600.9|599.1|601.13|599.33|601.81|600.01|600.78|598.98|0
1643834780000|2022-02-02 20:46:20|601.58|599.78|601.58|599.78|602.15|600.35|601.58|599.78|0
1643834790000|2022-02-02 20:46:30|601.46|599.66|601.58|599.78|601.58|599.78|601.46|599.66|0
1643834800000|2022-02-02 20:46:40|601.81|600.01|601.69|599.89|602.04|600.24|601.58|599.78|0
1643834810000|2022-02-02 20:46:50|602.04|600.24|601.81|600.01|602.04|600.24|601.69|599.89|0
1643834820000|2022-02-02 20:47:00|601.69|599.89|601.81|600.01|601.81|600.01|601.46|599.66|0
1643834830000|2022-02-02 20:47:10|601.58|599.78|602.04|600.24|602.27|600.47|601.58|599.78|0
1643834840000|2022-02-02 20:47:20|602.27|600.47|602.73|600.93|602.73|600.93|601.35|599.55|0
1643834850000|2022-02-02 20:47:30|602.5|600.7|602.15|600.35|602.5|600.7|601.69|599.89|0
1643834860000|2022-02-02 20:47:40|602.04|600.24|602.61|600.81|602.73|600.93|602.04|600.24|0
1643834870000|2022-02-02 20:47:50|602.73|600.93|602.73|600.93|602.73|600.93|602.73|600.93|0
1643834880000|2022-02-02 20:48:00|602.84|601.04|603.42|601.62|603.64|601.84|602.84|601.04|0
1643834890000|2022-02-02 20:48:10|603.64|601.84|602.5|600.7|603.64|601.84|602.5|600.7|0
1643834900000|2022-02-02 20:48:20|602.96|601.16|602.5|600.7|603.19|601.39|602.04|600.24|0
1643834910000|2022-02-02 20:48:30|602.04|600.24|602.73|600.93|602.73|600.93|602.04|600.24|0
1643834920000|2022-02-02 20:48:40|602.96|601.16|602.73|600.93|602.96|601.16|602.61|600.81|0
1643834930000|2022-02-02 20:48:50|602.96|601.16|603.41|601.61|603.41|601.61|602.96|601.16|0
1643834940000|2022-02-02 20:49:00|604.1|602.3|604.1|602.3|604.1|602.3|603.98|602.18|0
1643834950000|2022-02-02 20:49:10|603.87|602.07|602.73|600.93|603.87|602.07|602.73|600.93|0
1643834960000|2022-02-02 20:49:20|601.69|599.89|602.04|600.24|602.5|600.7|601.69|599.89|0
1643834970000|2022-02-02 20:49:30|601.58|599.78|601.12|599.32|601.58|599.78|600.89|599.09|0
1643834980000|2022-02-02 20:49:40|600.89|599.09|601.69|599.89|601.69|599.89|600.67|598.87|0
1643834990000|2022-02-02 20:49:50|600.89|599.09|602.73|600.93|602.73|600.93|600.89|599.09|0
1643835000000|2022-02-02 20:50:00|602.96|601.16|600.44|598.64|602.96|601.16|599.06|597.26|0
1643835010000|2022-02-02 20:50:10|601.69|599.89|600.89|599.09|601.69|599.89|600.44|598.64|0
1643835020000|2022-02-02 20:50:20|601.12|599.32|601.81|600.01|601.81|600.01|601.12|599.32|0
1643835030000|2022-02-02 20:50:30|601.69|599.89|600.89|599.09|601.69|599.89|600.89|599.09|0
1643835040000|2022-02-02 20:50:40|601.58|599.78|600.55|598.75|601.58|599.78|600.55|598.75|0
1643835050000|2022-02-02 20:50:50|600.32|598.52|602.04|600.24|602.04|600.24|600.32|598.52|0
1643835060000|2022-02-02 20:51:00|602.27|600.47|601.35|599.55|602.27|600.47|601.35|599.55|0
1643835070000|2022-02-02 20:51:10|601.58|599.78|601.35|599.55|601.81|600.01|601.35|599.55|0
1643835080000|2022-02-02 20:51:20|601.92|600.12|601.58|599.78|601.92|600.12|601.58|599.78|0
1643835090000|2022-02-02 20:51:30|601.12|599.32|600.44|598.64|601.12|599.32|600.44|598.64|0
1643835100000|2022-02-02 20:51:40|599.29|597.49|599.06|597.26|599.29|597.49|598.83|597.03|0
1643835110000|2022-02-02 20:51:50|598.38|596.58|598.72|596.92|598.83|597.03|598.15|596.35|0
1643835120000|2022-02-02 20:52:00|598.61|596.81|597.46|595.66|598.61|596.81|597.46|595.66|0
1643835130000|2022-02-02 20:52:10|597.92|596.12|596.55|594.75|597.92|596.12|596.32|594.52|0
1643835140000|2022-02-02 20:52:20|596.78|594.98|596.43|594.63|597.23|595.43|596.43|594.63|0
1643835150000|2022-02-02 20:52:30|594.95|593.15|595.4|593.6|595.86|594.06|594.95|593.15|0
1643835160000|2022-02-02 20:52:40|595.18|593.38|595.4|593.6|595.4|593.6|595.18|593.38|0
1643835170000|2022-02-02 20:52:50|594.95|593.15|594.72|592.92|595.4|593.6|594.72|592.92|0
1643835180000|2022-02-02 20:53:00|595.18|593.38|594.03|592.23|595.18|593.38|594.03|592.23|0
1643835190000|2022-02-02 20:53:10|594.72|592.92|596.78|594.98|596.78|594.98|594.72|592.92|0
1643835200000|2022-02-02 20:53:20|596.32|594.52|595.86|594.06|596.32|594.52|595.86|594.06|0
1643835210000|2022-02-02 20:53:30|596.09|594.29|596.78|594.98|596.78|594.98|595.86|594.06|0
1643835220000|2022-02-02 20:53:40|596.32|594.52|596.32|594.52|596.55|594.75|595.86|594.06|0
1643835230000|2022-02-02 20:53:50|596.55|594.75|596.77|594.97|596.77|594.97|596.55|594.75|0
1643835240000|2022-02-02 20:54:00|597.23|595.43|597.23|595.43|597.23|595.43|597.23|595.43|0
1643835250000|2022-02-02 20:54:10|596.43|594.63|596.66|594.86|596.66|594.86|596.09|594.29|0
1643835260000|2022-02-02 20:54:20|596.55|594.75|596.77|594.97|596.77|594.97|596.55|594.75|0
1643835270000|2022-02-02 20:54:30|596.32|594.52|595.86|594.06|596.43|594.63|595.86|594.06|0
1643835280000|2022-02-02 20:54:40|595.4|593.6|598.6|596.8|599.4|597.6|595.4|593.6|0
1643835290000|2022-02-02 20:54:50|598.15|596.35|601.35|599.55|601.35|599.55|598.15|596.35|0
1643835300000|2022-02-02 20:55:00|601.12|599.32|601.35|599.55|601.35|599.55|600.89|599.09|0
1643835310000|2022-02-02 20:55:10|600.31|598.51|601.81|600.01|601.81|600.01|600.31|598.51|0
1643835320000|2022-02-02 20:55:20|601.58|599.78|602.27|600.47|602.27|600.47|601.58|599.78|0
1643835330000|2022-02-02 20:55:30|603.18|601.38|602.95|601.15|603.18|601.38|602.95|601.15|0
1643835340000|2022-02-02 20:55:40|604.1|602.3|603.41|601.61|604.1|602.3|603.41|601.61|0
1643835350000|2022-02-02 20:55:50|603.64|601.84|604.1|602.3|604.1|602.3|603.41|601.61|0
1643835360000|2022-02-02 20:56:00|603.87|602.07|605.02|603.22|605.02|603.22|603.87|602.07|0
1643835370000|2022-02-02 20:56:10|604.79|602.99|605.02|603.22|605.02|603.22|604.79|602.99|0
1643835380000|2022-02-02 20:56:20|604.56|602.76|603.87|602.07|604.9|603.1|603.87|602.07|0
1643835390000|2022-02-02 20:56:30|604.33|602.53|603.41|601.61|604.56|602.76|603.41|601.61|0
1643835400000|2022-02-02 20:56:40|603.64|601.84|603.64|601.84|603.87|602.07|603.52|601.72|0
1643835410000|2022-02-02 20:56:50|603.18|601.38|601.81|600.01|603.18|601.38|601.81|600.01|0
1643835420000|2022-02-02 20:57:00|602.04|600.24|599.97|598.17|602.04|600.24|599.97|598.17|0
1643835430000|2022-02-02 20:57:10|599.75|597.95|601.81|600.01|601.81|600.01|599.75|597.95|0
1643835440000|2022-02-02 20:57:20|601.35|599.55|601.58|599.78|602.04|600.24|600.89|599.09|0
1643835450000|2022-02-02 20:57:30|600.89|599.09|600.43|598.63|600.89|599.09|600.43|598.63|0
1643835460000|2022-02-02 20:57:40|600.2|598.4|599.97|598.17|600.89|599.09|599.97|598.17|0
1643835470000|2022-02-02 20:57:50|600.66|598.86|600.2|598.4|600.89|599.09|600.2|598.4|0
1643835480000|2022-02-02 20:58:00|600.66|598.86|598.37|596.57|600.66|598.86|598.37|596.57|0
1643835490000|2022-02-02 20:58:10|599.17|597.37|599.52|597.72|599.75|597.95|599.17|597.37|0
1643835500000|2022-02-02 20:58:20|598.83|597.03|598.83|597.03|598.94|597.14|598.83|597.03|0
1643835510000|2022-02-02 20:58:30|598.6|596.8|598.14|596.34|598.6|596.8|598.14|596.34|0
1643835520000|2022-02-02 20:58:40|598.6|596.8|599.29|597.49|599.52|597.72|598.6|596.8|0
1643835530000|2022-02-02 20:58:50|598.83|597.03|598.14|596.34|599.06|597.26|597.92|596.12|0
1643835540000|2022-02-02 20:59:00|598.83|597.03|599.74|597.94|599.74|597.94|598.6|596.8|0
1643835550000|2022-02-02 20:59:10|597.69|595.89|598.83|597.03|598.83|597.03|597|595.2|0
1643835560000|2022-02-02 20:59:20|597.46|595.66|599.06|597.26|599.06|597.26|597.46|595.66|0
1643835570000|2022-02-02 20:59:30|598.83|597.03|597.91|596.11|598.83|597.03|597.91|596.11|0
1643835580000|2022-02-02 20:59:40|598.02|596.22|597.69|595.89|598.37|596.57|597.46|595.66|0
1643835590000|2022-02-02 20:59:50|597.46|595.66|597|595.2|597.46|595.66|596.54|594.74|0
1643835600000|2022-02-02 21:00:00|596.54|594.74|596.31|594.51|596.54|594.74|596.31|594.51|0
1643835610000|2022-02-02 21:00:10|596.77|594.97|598.14|596.34|598.14|596.34|596.54|594.74|0
1643835620000|2022-02-02 21:00:20|598.6|596.8|597.91|596.11|599.52|597.72|597.91|596.11|0
1643835630000|2022-02-02 21:00:30|597.69|595.89|597|595.2|597.69|595.89|597|595.2|0
1643835640000|2022-02-02 21:00:40|596.31|594.51|596.77|594.97|597|595.2|596.31|594.51|0
1643835650000|2022-02-02 21:00:50|597.34|595.54|597.46|595.66|597.46|595.66|597.23|595.43|0
1643835660000|2022-02-02 21:01:00|597.69|595.89|597.23|595.43|597.91|596.11|597.23|595.43|0
1643835670000|2022-02-02 21:01:10|597|595.2|596.77|594.97|597.23|595.43|596.77|594.97|0
1643835680000|2022-02-02 21:01:20|596.09|594.29|596.65|594.85|596.65|594.85|596.09|594.29|0
1643835690000|2022-02-02 21:01:30|595.63|593.83|595.51|593.71|595.86|594.06|595.51|593.71|0
1643835700000|2022-02-02 21:01:40|595.17|593.37|595.17|593.37|595.17|593.37|594.94|593.14|0
1643835710000|2022-02-02 21:01:50|595.05|593.25|594.94|593.14|595.17|593.37|594.94|593.14|0
1643835720000|2022-02-02 21:02:00|595.17|593.37|594.94|593.14|595.17|593.37|594.94|593.14|0
1643835730000|2022-02-02 21:02:10|594.71|592.91|594.6|592.8|594.71|592.91|594.49|592.69|0
1643835740000|2022-02-02 21:02:20|594.71|592.91|594.82|593.02|594.82|593.02|594.71|592.91|0
1643835750000|2022-02-02 21:02:30|594.94|593.14|594.94|593.14|595.17|593.37|594.94|593.14|0
1643835760000|2022-02-02 21:02:40|595.17|593.37|595.17|593.37|595.17|593.37|595.17|593.37|0
1643835770000|2022-02-02 21:02:50|594.94|593.14|595.17|593.37|595.17|593.37|594.94|593.14|0
1643835780000|2022-02-02 21:03:00|595.63|593.83|594.94|593.14|596.08|594.28|594.94|593.14|0
1643835790000|2022-02-02 21:03:10|595.17|593.37|594.94|593.14|595.17|593.37|594.71|592.91|0
1643835800000|2022-02-02 21:03:20|595.05|593.25|595.17|593.37|595.4|593.6|595.05|593.25|0
1643835810000|2022-02-02 21:03:30|595.86|594.06|595.4|593.6|595.86|594.06|595.4|593.6|0
1643835820000|2022-02-02 21:03:40|595.17|593.37|595.17|593.37|595.17|593.37|594.94|593.14|0
1643835830000|2022-02-02 21:03:50|595.4|593.6|595.4|593.6|595.4|593.6|595.4|593.6|0
1643835840000|2022-02-02 21:04:00|595.63|593.83|595.4|593.6|595.63|593.83|595.4|593.6|0
1643835850000|2022-02-02 21:04:10|594.94|593.14|594.03|592.23|594.94|593.14|593.57|591.77|0
1643835860000|2022-02-02 21:04:20|593.57|591.77|593.8|592|594.03|592.23|593.57|591.77|0
1643835870000|2022-02-02 21:04:30|594.03|592.23|593.8|592|594.03|592.23|593.8|592|0
1643835880000|2022-02-02 21:04:40|593.57|591.77|593.57|591.77|593.8|592|593.57|591.77|0
1643835890000|2022-02-02 21:04:50|594.03|592.23|593.34|591.54|594.03|592.23|592.89|591.09|0
1643835900000|2022-02-02 21:05:00|593.57|591.77|590.15|588.35|594.48|592.68|590.15|588.35|0
1643835910000|2022-02-02 21:05:10|588.55|586.75|586.28|584.48|588.55|586.75|586.28|584.48|0
1643835920000|2022-02-02 21:05:20|585.59|583.79|587.19|585.39|587.19|585.39|585.59|583.79|0
1643835930000|2022-02-02 21:05:30|586.39|584.59|584.46|582.66|586.39|584.59|584|582.2|0
1643835940000|2022-02-02 21:05:40|585.37|583.57|583.09|581.29|585.37|583.57|583.09|581.29|0
1643835950000|2022-02-02 21:05:50|583.2|581.4|580.37|578.57|583.2|581.4|580.37|578.57|0
1643835960000|2022-02-02 21:06:00|579.57|577.77|577.87|576.07|579.57|577.77|577.87|576.07|0
1643835970000|2022-02-02 21:06:10|578.78|576.98|579.91|578.11|579.91|578.11|578.78|576.98|0
1643835980000|2022-02-02 21:06:20|581.5|579.7|582.19|580.39|582.19|580.39|581.5|579.7|0
1643835990000|2022-02-02 21:06:30|581.28|579.48|579.8|578|581.28|579.48|579.8|578|0
1643836000000|2022-02-02 21:06:40|579.5|577.7|580.97|579.17|580.97|579.17|579.5|577.7|0
1643836010000|2022-02-02 21:06:50|581.54|579.74|580.52|578.72|581.54|579.74|580.52|578.72|0
1643836020000|2022-02-02 21:07:00|580.63|578.83|579.05|577.25|580.63|578.83|579.05|577.25|0
1643836030000|2022-02-02 21:07:10|579.38|577.58|579.73|577.93|579.73|577.93|579.38|577.58|0
1643836040000|2022-02-02 21:07:20|580.18|578.38|578.25|576.45|580.18|578.38|578.25|576.45|0
1643836050000|2022-02-02 21:07:30|578.59|576.79|578.59|576.79|578.59|576.79|578.14|576.34|0
1643836060000|2022-02-02 21:07:40|579.05|577.25|579.05|577.25|579.05|577.25|578.37|576.57|0
1643836070000|2022-02-02 21:07:50|579.27|577.47|579.95|578.15|579.95|578.15|579.27|577.47|0
1643836080000|2022-02-02 21:08:00|579.5|577.7|578.59|576.79|579.5|577.7|578.37|576.57|0
1643836090000|2022-02-02 21:08:10|578.82|577.02|577.46|575.66|579.05|577.25|577.46|575.66|0
1643836100000|2022-02-02 21:08:20|577.91|576.11|577.68|575.88|577.91|576.11|577.68|575.88|0
1643836110000|2022-02-02 21:08:30|577.57|575.77|576.78|574.98|577.57|575.77|576.78|574.98|0
1643836120000|2022-02-02 21:08:40|577.23|575.43|575.42|573.62|577.23|575.43|575.42|573.62|0
1643836130000|2022-02-02 21:08:50|575.65|573.85|574.29|572.49|575.65|573.85|574.29|572.49|0
1643836140000|2022-02-02 21:09:00|573.83|572.03|575.87|574.07|576.1|574.3|573.83|572.03|0
1643836150000|2022-02-02 21:09:10|575.75|573.95|574.29|572.49|575.75|573.95|574.29|572.49|0
1643836160000|2022-02-02 21:09:20|573.94|572.14|574.74|572.94|574.74|572.94|573.83|572.03|0
1643836170000|2022-02-02 21:09:30|575.19|573.39|574.29|572.49|575.19|573.39|574.29|572.49|0
1643836180000|2022-02-02 21:09:40|572.7|570.9|574.51|572.71|574.51|572.71|572.7|570.9|0
1643836190000|2022-02-02 21:09:50|574.29|572.49|573.72|571.92|574.29|572.49|573.72|571.92|0
1643836200000|2022-02-02 21:10:00|571.34|569.54|571.34|569.54|572.25|570.45|571.34|569.54|0
1643836210000|2022-02-02 21:10:10|571.12|569.32|570.44|568.64|571.34|569.54|570.44|568.64|0
1643836220000|2022-02-02 21:10:20|569.54|567.74|568.63|566.83|569.99|568.19|568.63|566.83|0
1643836230000|2022-02-02 21:10:30|569.08|567.28|569.99|568.19|569.99|568.19|568.86|567.06|0
1643836240000|2022-02-02 21:10:40|570.44|568.64|571.12|569.32|571.12|569.32|570.32|568.52|0
1643836250000|2022-02-02 21:10:50|571.57|569.77|569.64|567.84|571.57|569.77|569.64|567.84|0
1643836260000|2022-02-02 21:11:00|568.86|567.06|569.19|567.39|569.19|567.39|568.63|566.83|0
1643836270000|2022-02-02 21:11:10|569.31|567.51|568.86|567.06|569.42|567.62|568.86|567.06|0
1643836280000|2022-02-02 21:11:20|568.41|566.61|567.73|565.93|568.41|566.61|567.73|565.93|0
1643836290000|2022-02-02 21:11:30|567.95|566.15|569.31|567.51|569.31|567.51|567.95|566.15|0
1643836300000|2022-02-02 21:11:40|568.86|567.06|568.63|566.83|569.76|567.96|568.63|566.83|0
1643836310000|2022-02-02 21:11:50|568.29|566.49|567.95|566.15|568.29|566.49|567.61|565.81|0
1643836320000|2022-02-02 21:12:00|567.5|565.7|567.16|565.36|567.73|565.93|567.16|565.36|0
1643836330000|2022-02-02 21:12:10|567.05|565.25|567.61|565.81|567.61|565.81|566.37|564.57|0
1643836340000|2022-02-02 21:12:20|567.28|565.48|566.37|564.57|567.28|565.48|566.37|564.57|0
1643836350000|2022-02-02 21:12:30|566.15|564.35|566.26|564.46|566.26|564.46|565.47|563.67|0
1643836360000|2022-02-02 21:12:40|566.83|565.03|566.83|565.03|567.28|565.48|566.83|565.03|0
1643836370000|2022-02-02 21:12:50|565.47|563.67|565.02|563.22|565.7|563.9|565.02|563.22|0
1643836380000|2022-02-02 21:13:00|565.25|563.45|565.02|563.22|565.25|563.45|565.02|563.22|0
1643836390000|2022-02-02 21:13:10|566.6|564.8|567.16|565.36|567.84|566.04|566.6|564.8|0
1643836400000|2022-02-02 21:13:20|566.93|565.13|568.18|566.38|568.18|566.38|566.93|565.13|0
1643836410000|2022-02-02 21:13:30|568.41|566.61|569.08|567.28|569.08|567.28|568.41|566.61|0
1643836420000|2022-02-02 21:13:40|568.63|566.83|568.96|567.16|568.96|567.16|568.06|566.26|0
1643836430000|2022-02-02 21:13:50|569.08|567.28|568.63|566.83|569.64|567.84|568.63|566.83|0
1643836440000|2022-02-02 21:14:00|568.51|566.71|567.05|565.25|568.51|566.71|567.05|565.25|0
1643836450000|2022-02-02 21:14:10|566.6|564.8|565.92|564.12|566.6|564.8|565.92|564.12|0
1643836460000|2022-02-02 21:14:20|565.81|564.01|568.18|566.38|568.18|566.38|565.81|564.01|0
1643836470000|2022-02-02 21:14:30|567.95|566.15|567.84|566.04|568.74|566.94|567.84|566.04|0
1643836480000|2022-02-02 21:14:40|567.95|566.15|567.5|565.7|568.86|567.06|567.5|565.7|0
1643836490000|2022-02-02 21:14:50|566.93|565.13|568.63|566.83|569.31|567.51|566.93|565.13|0
1643836520000|2022-02-02 21:15:20|568.94|566.74|569.28|567.08|569.62|567.42|568.94|566.74|0
1643836530000|2022-02-02 21:15:30|569.62|567.42|568.94|566.74|569.62|567.42|568.94|566.74|0
1643836540000|2022-02-02 21:15:40|568.6|566.4|568.15|565.95|568.71|566.51|568.15|565.95|0
1643836550000|2022-02-02 21:15:50|567.58|565.38|568.15|565.95|568.26|566.06|567.58|565.38|0
1643836560000|2022-02-02 21:16:00|568.26|566.06|570.41|568.21|570.41|568.21|568.26|566.06|0
1643836570000|2022-02-02 21:16:10|571.2|569|571.77|569.57|571.77|569.57|571.2|569|0
1643836580000|2022-02-02 21:16:20|572.55|570.35|571.31|569.11|572.55|570.35|571.31|569.11|0
1643836590000|2022-02-02 21:16:30|570.18|567.98|570.97|568.77|570.97|568.77|570.07|567.87|0
1643836600000|2022-02-02 21:16:40|571.09|568.89|571.2|569|571.54|569.34|571.09|568.89|0
1643836610000|2022-02-02 21:16:50|571.31|569.11|570.86|568.66|571.31|569.11|570.64|568.44|0
1643836620000|2022-02-02 21:17:00|570.52|568.32|570.29|568.09|570.64|568.44|570.29|568.09|0
1643836630000|2022-02-02 21:17:10|570.41|568.21|569.96|567.76|570.41|568.21|569.61|567.41|0
1643836640000|2022-02-02 21:17:20|569.73|567.53|570.18|567.98|570.64|568.44|569.73|567.53|0
1643836650000|2022-02-02 21:17:30|569.96|567.76|568.94|566.74|569.96|567.76|568.94|566.74|0
1643836660000|2022-02-02 21:17:40|568.6|566.4|569.05|566.85|569.05|566.85|568.6|566.4|0
1643836670000|2022-02-02 21:17:50|568.48|566.28|568.03|565.83|568.48|566.28|568.03|565.83|0
1643836680000|2022-02-02 21:18:00|567.92|565.72|566.8|564.6|567.92|565.72|566.8|564.6|0
1643836690000|2022-02-02 21:18:10|567.47|565.27|567.47|565.27|567.47|565.27|566.8|564.6|0
1643836700000|2022-02-02 21:18:20|567.58|565.38|568.6|566.4|568.6|566.4|567.58|565.38|0
1643836710000|2022-02-02 21:18:30|568.71|566.51|568.03|565.83|568.71|566.51|567.25|565.05|0
1643836720000|2022-02-02 21:18:40|567.81|565.61|569.16|566.96|569.16|566.96|567.81|565.61|0
1643836730000|2022-02-02 21:18:50|568.83|566.63|569.51|567.31|569.51|567.31|568.83|566.63|0
1643836740000|2022-02-02 21:19:00|569.61|567.41|569.05|566.85|569.73|567.53|569.05|566.85|0
1643836750000|2022-02-02 21:19:10|568.71|566.51|568.26|566.06|568.71|566.51|568.26|566.06|0
1643836760000|2022-02-02 21:19:20|567.7|565.5|568.03|565.83|568.03|565.83|567.7|565.5|0
1643836770000|2022-02-02 21:19:30|567.7|565.5|567.47|565.27|567.81|565.61|567.47|565.27|0
1643836780000|2022-02-02 21:19:40|567.13|564.93|567.25|565.05|567.47|565.27|566.8|564.6|0
1643836790000|2022-02-02 21:19:50|567.7|565.5|567.81|565.61|567.81|565.61|567.47|565.27|0
1643836800000|2022-02-02 21:20:00|567.25|565.05|567.35|565.15|567.47|565.27|567.25|565.05|0
1643836810000|2022-02-02 21:20:10|567.92|565.72|567.47|565.27|567.92|565.72|567.47|565.27|0
1643836820000|2022-02-02 21:20:20|566.57|564.37|566.12|563.92|566.57|564.37|566.12|563.92|0
1643836830000|2022-02-02 21:20:30|566.23|564.03|566.57|564.37|566.57|564.37|566.12|563.92|0
1643836840000|2022-02-02 21:20:40|566.34|564.14|566.34|564.14|566.34|564.14|566.34|564.14|0
1643836850000|2022-02-02 21:20:50|566.12|563.92|566.34|564.14|566.34|564.14|566.12|563.92|0
1643836860000|2022-02-02 21:21:00|566.12|563.92|565.22|563.02|566.12|563.92|565.22|563.02|0
1643836870000|2022-02-02 21:21:10|565.1|562.9|564.77|562.57|565.1|562.9|564.77|562.57|0
1643836880000|2022-02-02 21:21:20|564.99|562.79|564.99|562.79|565.22|563.02|564.99|562.79|0
1643836890000|2022-02-02 21:21:30|564.76|562.56|564.31|562.11|565.1|562.9|564.31|562.11|0
1643836900000|2022-02-02 21:21:40|564.09|561.89|563.86|561.66|564.09|561.89|563.86|561.66|0
1643836910000|2022-02-02 21:21:50|563.97|561.77|564.54|562.34|564.54|562.34|563.97|561.77|0
1643836920000|2022-02-02 21:22:00|564.99|562.79|565.55|563.35|565.67|563.47|564.76|562.56|0
1643836930000|2022-02-02 21:22:10|565.44|563.24|567.02|564.82|567.02|564.82|565.44|563.24|0
1643836940000|2022-02-02 21:22:20|567.13|564.93|565.89|563.69|567.13|564.93|565.89|563.69|0
1643836950000|2022-02-02 21:22:30|565.67|563.47|565.32|563.12|565.67|563.47|565.32|563.12|0
1643836960000|2022-02-02 21:22:40|566|563.8|566|563.8|566|563.8|565.89|563.69|0
1643836970000|2022-02-02 21:22:50|566.12|563.92|566.57|564.37|566.57|564.37|566.12|563.92|0
1643836980000|2022-02-02 21:23:00|566.45|564.25|565.21|563.01|566.45|564.25|565.21|563.01|0
1643836990000|2022-02-02 21:23:10|564.99|562.79|565.32|563.12|565.32|563.12|564.76|562.56|0
1643837000000|2022-02-02 21:23:20|565.89|563.69|565.67|563.47|565.89|563.69|565.67|563.47|0
1643837010000|2022-02-02 21:23:30|565.89|563.69|565.67|563.47|565.89|563.69|565.67|563.47|0
1643837020000|2022-02-02 21:23:40|565.77|563.57|565.77|563.57|565.77|563.57|565.77|563.57|0
1643837030000|2022-02-02 21:23:50|565.89|563.69|566.34|564.14|566.57|564.37|565.89|563.69|0
1643837040000|2022-02-02 21:24:00|566.12|563.92|566.12|563.92|566.45|564.25|566.12|563.92|0
1643837050000|2022-02-02 21:24:10|566.22|564.02|566.34|564.14|566.34|564.14|566.22|564.02|0
1643837060000|2022-02-02 21:24:20|566.22|564.02|566.34|564.14|566.34|564.14|566.12|563.92|0
1643837070000|2022-02-02 21:24:30|566.57|564.37|566.57|564.37|566.57|564.37|566.34|564.14|0
1643837080000|2022-02-02 21:24:40|566.68|564.48|566.68|564.48|566.68|564.48|566.68|564.48|0
1643837090000|2022-02-02 21:24:50|567.02|564.82|566.79|564.59|567.02|564.82|566.57|564.37|0
1643837100000|2022-02-02 21:25:00|566.57|564.37|566.57|564.37|566.67|564.47|566.57|564.37|0
1643837110000|2022-02-02 21:25:10|567.02|564.82|567.47|565.27|568.15|565.95|567.02|564.82|0
1643837120000|2022-02-02 21:25:20|568.15|565.95|567.92|565.72|568.48|566.28|567.92|565.72|0
1643837130000|2022-02-02 21:25:30|568.03|565.83|568.37|566.17|568.48|566.28|568.03|565.83|0
1643837140000|2022-02-02 21:25:40|568.48|566.28|568.48|566.28|568.48|566.28|568.48|566.28|0
1643837150000|2022-02-02 21:25:50|568.37|566.17|568.37|566.17|568.6|566.4|568.37|566.17|0
1643837160000|2022-02-02 21:26:00|568.48|566.28|568.37|566.17|568.82|566.62|568.37|566.17|0
1643837170000|2022-02-02 21:26:10|567.24|565.04|567.69|565.49|567.92|565.72|567.24|565.04|0
1643837180000|2022-02-02 21:26:20|568.03|565.83|567.47|565.27|568.03|565.83|567.47|565.27|0
1643837190000|2022-02-02 21:26:30|567.35|565.15|567.69|565.49|567.69|565.49|567.35|565.15|0
1643837200000|2022-02-02 21:26:40|567.47|565.27|567.69|565.49|567.69|565.49|567.24|565.04|0
1643837210000|2022-02-02 21:26:50|566.79|564.59|566.79|564.59|566.79|564.59|566.79|564.59|0
1643837220000|2022-02-02 21:27:00|566.57|564.37|566.34|564.14|566.57|564.37|566.34|564.14|0
1643837230000|2022-02-02 21:27:10|566.45|564.25|566.45|564.25|566.45|564.25|566.45|564.25|0
1643837240000|2022-02-02 21:27:20|566.79|564.59|566.34|564.14|566.79|564.59|566.34|564.14|0
1643837250000|2022-02-02 21:27:30|565.89|563.69|565.89|563.69|566.11|563.91|565.89|563.69|0
1643837260000|2022-02-02 21:27:40|566.11|563.91|566.11|563.91|566.11|563.91|566.11|563.91|0
1643837270000|2022-02-02 21:27:50|566.34|564.14|566.11|563.91|566.34|564.14|566.11|563.91|0
1643837280000|2022-02-02 21:28:00|566|563.8|568.25|566.05|568.25|566.05|566|563.8|0
1643837290000|2022-02-02 21:28:10|568.03|565.83|567.24|565.04|568.03|565.83|567.12|564.92|0
1643837300000|2022-02-02 21:28:20|567.02|564.82|566.56|564.36|567.02|564.82|566.56|564.36|0
1643837310000|2022-02-02 21:28:30|567.24|565.04|567.47|565.27|567.47|565.27|567.24|565.04|0
1643837320000|2022-02-02 21:28:40|567.58|565.38|567.69|565.49|567.69|565.49|567.35|565.15|0
1643837330000|2022-02-02 21:28:50|567.24|565.04|567.12|564.92|567.24|565.04|567.12|564.92|0
1643837340000|2022-02-02 21:29:00|567.24|565.04|566.56|564.36|567.47|565.27|566.56|564.36|0
1643837350000|2022-02-02 21:29:10|566.34|564.14|566.79|564.59|566.79|564.59|566.34|564.14|0
1643837360000|2022-02-02 21:29:20|566.56|564.36|566.34|564.14|566.56|564.36|566.22|564.02|0
1643837370000|2022-02-02 21:29:30|566.11|563.91|566.11|563.91|566.11|563.91|566.11|563.91|0
1643837380000|2022-02-02 21:29:40|566.34|564.14|567.24|565.04|567.24|565.04|566.34|564.14|0
1643837390000|2022-02-02 21:29:50|567.69|565.49|568.14|565.94|568.14|565.94|567.69|565.49|0
1643837400000|2022-02-02 21:30:00|568.03|565.83|568.59|566.39|568.59|566.39|568.03|565.83|0
1643837410000|2022-02-02 21:30:10|568.48|566.28|568.82|566.62|569.05|566.85|568.48|566.28|0
1643837420000|2022-02-02 21:30:20|569.27|567.07|569.05|566.85|569.27|567.07|568.59|566.39|0
1643837430000|2022-02-02 21:30:30|569.61|567.41|569.27|567.07|569.72|567.52|569.27|567.07|0
1643837440000|2022-02-02 21:30:40|569.5|567.3|569.95|567.75|569.95|567.75|569.27|567.07|0
1643837450000|2022-02-02 21:30:50|570.18|567.98|570.4|568.2|570.4|568.2|570.18|567.98|0
1643837460000|2022-02-02 21:31:00|569.72|567.52|569.95|567.75|569.95|567.75|569.72|567.52|0
1643837470000|2022-02-02 21:31:10|570.4|568.2|570.4|568.2|570.4|568.2|570.4|568.2|0
1643837480000|2022-02-02 21:31:20|570.51|568.31|570.4|568.2|570.63|568.43|570.4|568.2|0
1643837490000|2022-02-02 21:31:30|570.06|567.86|569.72|567.52|570.63|568.43|569.72|567.52|0
1643837500000|2022-02-02 21:31:40|569.15|566.95|568.59|566.39|569.27|567.07|568.59|566.39|0
1643837510000|2022-02-02 21:31:50|568.02|565.82|568.14|565.94|568.37|566.17|568.02|565.82|0
1643837520000|2022-02-02 21:32:00|567.8|565.6|567.57|565.37|568.02|565.82|567.57|565.37|0
1643837530000|2022-02-02 21:32:10|567.24|565.04|567.12|564.92|567.24|565.04|567.01|564.81|0
1643837540000|2022-02-02 21:32:20|566.9|564.7|567.8|565.6|567.8|565.6|566.9|564.7|0
1643837550000|2022-02-02 21:32:30|568.02|565.82|567.57|565.37|568.02|565.82|567.57|565.37|0
1643837560000|2022-02-02 21:32:40|567.35|565.15|567.46|565.26|567.57|565.37|567.35|565.15|0
1643837570000|2022-02-02 21:32:50|567.24|565.04|567.46|565.26|567.46|565.26|567.24|565.04|0
1643837580000|2022-02-02 21:33:00|567.35|565.15|567.92|565.72|568.02|565.82|567.35|565.15|0
1643837590000|2022-02-02 21:33:10|568.14|565.94|568.14|565.94|568.25|566.05|568.14|565.94|0
1643837600000|2022-02-02 21:33:20|568.37|566.17|568.37|566.17|568.37|566.17|567.92|565.72|0
1643837610000|2022-02-02 21:33:30|569.04|566.84|569.15|566.95|569.15|566.95|568.82|566.62|0
1643837620000|2022-02-02 21:33:40|569.27|567.07|568.82|566.62|569.27|567.07|568.47|566.27|0
1643837630000|2022-02-02 21:33:50|568.59|566.39|568.82|566.62|568.82|566.62|568.59|566.39|0
1643837640000|2022-02-02 21:34:00|568.59|566.39|569.04|566.84|569.27|567.07|568.59|566.39|0
1643837650000|2022-02-02 21:34:10|568.7|566.5|568.47|566.27|568.7|566.5|568.37|566.17|0
1643837660000|2022-02-02 21:34:20|567.57|565.37|567.91|565.71|567.91|565.71|567.57|565.37|0
1643837670000|2022-02-02 21:34:30|568.14|565.94|568.7|566.5|568.7|566.5|568.14|565.94|0
1643837680000|2022-02-02 21:34:40|568.93|566.73|569.04|566.84|569.04|566.84|568.82|566.62|0
1643837690000|2022-02-02 21:34:50|568.7|566.5|568.59|566.39|568.7|566.5|568.47|566.27|0
1643837700000|2022-02-02 21:35:00|568.82|566.62|568.59|566.39|568.82|566.62|568.59|566.39|0
1643837710000|2022-02-02 21:35:10|568.82|566.62|568.47|566.27|568.82|566.62|568.47|566.27|0
1643837720000|2022-02-02 21:35:20|568.59|566.39|569.49|567.29|569.49|567.29|568.59|566.39|0
1643837730000|2022-02-02 21:35:30|569.95|567.75|569.49|567.29|570.17|567.97|569.49|567.29|0
1643837740000|2022-02-02 21:35:40|569.38|567.18|569.15|566.95|569.49|567.29|569.15|566.95|0
1643837750000|2022-02-02 21:35:50|569.49|567.29|569.6|567.4|569.72|567.52|569.49|567.29|0
1643837760000|2022-02-02 21:36:00|569.49|567.29|569.72|567.52|569.72|567.52|569.49|567.29|0
1643837770000|2022-02-02 21:36:10|569.95|567.75|569.83|567.63|569.95|567.75|569.83|567.63|0
1643837780000|2022-02-02 21:36:20|569.95|567.75|569.83|567.63|569.95|567.75|569.83|567.63|0
1643837790000|2022-02-02 21:36:30|569.95|567.75|569.49|567.29|569.95|567.75|569.49|567.29|0
1643837800000|2022-02-02 21:36:40|569.15|566.95|569.27|567.07|569.27|567.07|569.15|566.95|0
1643837810000|2022-02-02 21:36:50|569.15|566.95|568.59|566.39|569.49|567.29|568.59|566.39|0
1643837820000|2022-02-02 21:37:00|568.47|566.27|568.82|566.62|568.82|566.62|568.47|566.27|0
1643837840000|2022-02-02 21:37:20|569.27|567.07|569.72|567.52|569.83|567.63|569.27|567.07|0
1643837850000|2022-02-02 21:37:30|569.83|567.63|570.17|567.97|570.17|567.97|569.83|567.63|0
1643837860000|2022-02-02 21:37:40|570.62|568.42|569.6|567.4|570.62|568.42|569.49|567.29|0
1643837870000|2022-02-02 21:37:50|569.83|567.63|569.49|567.29|569.83|567.63|569.49|567.29|0
1643837880000|2022-02-02 21:38:00|569.38|567.18|568.82|566.62|569.38|567.18|568.82|566.62|0
1643837890000|2022-02-02 21:38:10|569.72|567.52|569.72|567.52|569.72|567.52|569.72|567.52|0
1643837900000|2022-02-02 21:38:20|569.94|567.74|570.4|568.2|570.4|568.2|569.94|567.74|0
1643837910000|2022-02-02 21:38:30|570.62|568.42|570.62|568.42|570.62|568.42|570.4|568.2|0
1643837920000|2022-02-02 21:38:40|570.85|568.65|570.4|568.2|571.07|568.87|570.4|568.2|0
1643837930000|2022-02-02 21:38:50|570.28|568.08|570.17|567.97|570.28|568.08|570.05|567.85|0
1643837940000|2022-02-02 21:39:00|570.28|568.08|569.27|567.07|570.28|568.08|569.27|567.07|0
1643837950000|2022-02-02 21:39:10|568.92|566.72|568.81|566.61|568.92|566.72|568.81|566.61|0
1643837960000|2022-02-02 21:39:20|568.47|566.27|568.14|565.94|568.47|566.27|568.14|565.94|0
1643837970000|2022-02-02 21:39:30|568.92|566.72|568.81|566.61|569.15|566.95|568.81|566.61|0
1643837980000|2022-02-02 21:39:40|568.92|566.72|569.04|566.84|569.15|566.95|568.92|566.72|0
1643837990000|2022-02-02 21:39:50|568.81|566.61|568.7|566.5|568.81|566.61|568.7|566.5|0
1643838000000|2022-02-02 21:40:00|568.81|566.61|569.15|566.95|569.15|566.95|568.81|566.61|0
1643838010000|2022-02-02 21:40:10|568.92|566.72|568.14|565.94|568.92|566.72|568.14|565.94|0
1643838020000|2022-02-02 21:40:20|568.24|566.04|568.24|566.04|568.36|566.16|568.24|566.04|0
1643838030000|2022-02-02 21:40:30|568.14|565.94|568.14|565.94|568.14|565.94|568.02|565.82|0
1643838040000|2022-02-02 21:40:40|567.91|565.71|567.91|565.71|568.02|565.82|567.91|565.71|0
1643838050000|2022-02-02 21:40:50|568.02|565.82|568.36|566.16|568.36|566.16|568.02|565.82|0
1643838060000|2022-02-02 21:41:00|568.24|566.04|568.36|566.16|568.36|566.16|568.14|565.94|0
1643838070000|2022-02-02 21:41:10|568.02|565.82|568.14|565.94|568.14|565.94|567.91|565.71|0
1643838080000|2022-02-02 21:41:20|567.91|565.71|568.24|566.04|568.24|566.04|567.91|565.71|0
1643838090000|2022-02-02 21:41:30|568.36|566.16|568.36|566.16|568.36|566.16|568.36|566.16|0
1643838110000|2022-02-02 21:41:50|568.59|566.39|568.92|566.72|568.92|566.72|568.59|566.39|0
1643838120000|2022-02-02 21:42:00|568.81|566.61|569.04|566.84|569.04|566.84|568.81|566.61|0
1643838130000|2022-02-02 21:42:10|569.49|567.29|569.94|567.74|569.94|567.74|569.49|567.29|0
1643838140000|2022-02-02 21:42:20|570.39|568.19|569.94|567.74|570.39|568.19|569.94|567.74|0
1643838150000|2022-02-02 21:42:30|569.82|567.62|569.26|567.06|569.82|567.62|569.26|567.06|0
1643838160000|2022-02-02 21:42:40|568.81|566.61|569.15|566.95|569.26|567.06|568.81|566.61|0
1643838170000|2022-02-02 21:42:50|569.04|566.84|569.04|566.84|569.04|566.84|569.04|566.84|0
1643838180000|2022-02-02 21:43:00|568.81|566.61|568.59|566.39|568.81|566.61|568.59|566.39|0
1643838190000|2022-02-02 21:43:10|568.81|566.61|569.15|566.95|569.15|566.95|568.81|566.61|0
1643838200000|2022-02-02 21:43:20|569.04|566.84|569.49|567.29|569.49|567.29|569.04|566.84|0
1643838210000|2022-02-02 21:43:30|569.37|567.17|569.49|567.29|569.72|567.52|569.37|567.17|0
1643838220000|2022-02-02 21:43:40|569.82|567.62|569.49|567.29|569.82|567.62|569.49|567.29|0
1643838230000|2022-02-02 21:43:50|569.6|567.4|569.26|567.06|569.72|567.52|569.26|567.06|0
1643838240000|2022-02-02 21:44:00|568.81|566.61|568.92|566.72|569.04|566.84|568.69|566.49|0
1643838250000|2022-02-02 21:44:10|568.81|566.61|569.04|566.84|569.04|566.84|568.81|566.61|0
1643838260000|2022-02-02 21:44:20|569.15|566.95|569.15|566.95|569.15|566.95|569.15|566.95|0
1643838270000|2022-02-02 21:44:30|569.6|567.4|569.71|567.51|569.71|567.51|569.6|567.4|0
1643838280000|2022-02-02 21:44:40|569.82|567.62|570.17|567.97|570.17|567.97|569.82|567.62|0
1643838290000|2022-02-02 21:44:50|570.05|567.85|570.39|568.19|570.39|568.19|570.05|567.85|0
1643838300000|2022-02-02 21:45:00|570.05|567.85|570.05|567.85|570.17|567.97|569.94|567.74|0
1643838310000|2022-02-02 21:45:10|569.94|567.74|570.05|567.85|570.05|567.85|569.94|567.74|0
1643838320000|2022-02-02 21:45:20|570.17|567.97|569.71|567.51|570.17|567.97|569.71|567.51|0
1643838330000|2022-02-02 21:45:30|569.94|567.74|569.6|567.4|570.05|567.85|569.6|567.4|0
1643838340000|2022-02-02 21:45:40|569.49|567.29|569.14|566.94|569.71|567.51|569.14|566.94|0
1643838350000|2022-02-02 21:45:50|568.92|566.72|569.71|567.51|569.71|567.51|568.92|566.72|0
1643838360000|2022-02-02 21:46:00|570.05|567.85|569.04|566.84|570.17|567.97|569.04|566.84|0
1643838370000|2022-02-02 21:46:10|568.81|566.61|568.92|566.72|568.92|566.72|568.81|566.61|0
1643838380000|2022-02-02 21:46:20|569.04|566.84|569.04|566.84|569.04|566.84|568.81|566.61|0
1643838390000|2022-02-02 21:46:30|569.26|567.06|569.26|567.06|569.26|567.06|569.26|567.06|0
1643838400000|2022-02-02 21:46:40|569.04|566.84|568.81|566.61|569.04|566.84|568.81|566.61|0
1643838410000|2022-02-02 21:46:50|569.14|566.94|568.81|566.61|569.14|566.94|568.81|566.61|0
1643838420000|2022-02-02 21:47:00|568.58|566.38|568.58|566.38|568.58|566.38|568.58|566.38|0
1643838430000|2022-02-02 21:47:10|568.81|566.61|569.14|566.94|569.14|566.94|568.69|566.49|0
1643838440000|2022-02-02 21:47:20|569.04|566.84|569.26|567.06|569.26|567.06|569.04|566.84|0
1643838450000|2022-02-02 21:47:30|569.37|567.17|568.81|566.61|569.37|567.17|568.81|566.61|0
1643838460000|2022-02-02 21:47:40|568.69|566.49|568.36|566.16|568.69|566.49|568.36|566.16|0
1643838470000|2022-02-02 21:47:50|568.58|566.38|568.69|566.49|568.81|566.61|568.47|566.27|0
1643838480000|2022-02-02 21:48:00|568.58|566.38|568.58|566.38|568.81|566.61|568.58|566.38|0
1643838490000|2022-02-02 21:48:10|568.47|566.27|568.47|566.27|568.58|566.38|568.36|566.16|0
1643838500000|2022-02-02 21:48:20|568.36|566.16|568.36|566.16|568.36|566.16|568.36|566.16|0
1643838510000|2022-02-02 21:48:30|568.13|565.93|568.13|565.93|568.13|565.93|568.13|565.93|0
1643838520000|2022-02-02 21:48:40|567.91|565.71|567.91|565.71|567.91|565.71|567.91|565.71|0
1643838530000|2022-02-02 21:48:50|567.45|565.25|567.45|565.25|567.45|565.25|567.45|565.25|0
1643838540000|2022-02-02 21:49:00|567.68|565.48|567.91|565.71|567.91|565.71|567.68|565.48|0
1643838550000|2022-02-02 21:49:10|567.68|565.48|567.68|565.48|567.68|565.48|567.68|565.48|0
1643838570000|2022-02-02 21:49:30|567.45|565.25|567.45|565.25|567.45|565.25|567.45|565.25|0
1643838580000|2022-02-02 21:49:40|567.56|565.36|567.9|565.7|567.9|565.7|567.45|565.25|0
1643838590000|2022-02-02 21:49:50|567.68|565.48|567.9|565.7|567.9|565.7|567.68|565.48|0
1643838600000|2022-02-02 21:50:00|568.13|565.93|568.36|566.16|568.58|566.38|568.13|565.93|0
1643838610000|2022-02-02 21:50:10|568.24|566.04|568.46|566.26|568.58|566.38|568.24|566.04|0
1643838620000|2022-02-02 21:50:20|568.58|566.38|567.9|565.7|568.58|566.38|567.9|565.7|0
1643838630000|2022-02-02 21:50:30|568.13|565.93|568.13|565.93|568.13|565.93|568.13|565.93|0
1643838640000|2022-02-02 21:50:40|567.9|565.7|567.9|565.7|567.9|565.7|567.9|565.7|0
1643838650000|2022-02-02 21:50:50|568.01|565.81|567.79|565.59|568.01|565.81|567.68|565.48|0
1643838660000|2022-02-02 21:51:00|568.13|565.93|567.45|565.25|568.13|565.93|567.45|565.25|0
1643838670000|2022-02-02 21:51:10|567.68|565.48|567.56|565.36|567.68|565.48|567.45|565.25|0
1643838680000|2022-02-02 21:51:20|567.45|565.25|567.79|565.59|567.79|565.59|567.45|565.25|0
1643838690000|2022-02-02 21:51:30|567.9|565.7|569.26|567.06|569.48|567.28|567.9|565.7|0
1643838700000|2022-02-02 21:51:40|569.71|567.51|569.71|567.51|570.16|567.96|569.71|567.51|0
1643838710000|2022-02-02 21:51:50|569.59|567.39|569.48|567.28|569.71|567.51|569.37|567.17|0
1643838720000|2022-02-02 21:52:00|569.37|567.17|569.37|567.17|569.48|567.28|569.37|567.17|0
1643838730000|2022-02-02 21:52:10|569.26|567.06|569.26|567.06|569.26|567.06|569.26|567.06|0
1643838750000|2022-02-02 21:52:30|569.48|567.28|569.26|567.06|569.48|567.28|569.26|567.06|0
1643838760000|2022-02-02 21:52:40|569.48|567.28|569.48|567.28|569.48|567.28|569.48|567.28|0
1643838770000|2022-02-02 21:52:50|569.59|567.39|569.59|567.39|569.59|567.39|569.59|567.39|0
1643838780000|2022-02-02 21:53:00|569.48|567.28|569.48|567.28|569.48|567.28|569.26|567.06|0
1643838790000|2022-02-02 21:53:10|569.71|567.51|569.48|567.28|569.71|567.51|569.48|567.28|0
1643838800000|2022-02-02 21:53:20|569.37|567.17|569.26|567.06|569.37|567.17|569.26|567.06|0
1643838810000|2022-02-02 21:53:30|569.37|567.17|569.37|567.17|569.37|567.17|569.26|567.06|0
1643838820000|2022-02-02 21:53:40|569.48|567.28|569.48|567.28|569.48|567.28|569.48|567.28|0
1643838830000|2022-02-02 21:53:50|569.26|567.06|569.48|567.28|569.48|567.28|569.26|567.06|0
1643838840000|2022-02-02 21:54:00|570.04|567.84|569.93|567.73|570.27|568.07|569.93|567.73|0
1643838850000|2022-02-02 21:54:10|570.16|567.96|570.39|568.19|570.39|568.19|570.16|567.96|0
1643838860000|2022-02-02 21:54:20|570.61|568.41|570.61|568.41|570.72|568.52|570.61|568.41|0
1643838870000|2022-02-02 21:54:30|570.84|568.64|570.61|568.41|570.84|568.64|570.61|568.41|0
1643838880000|2022-02-02 21:54:40|570.16|567.96|569.93|567.73|570.39|568.19|569.93|567.73|0
1643838890000|2022-02-02 21:54:50|569.71|567.51|569.48|567.28|569.71|567.51|569.26|567.06|0
1643838900000|2022-02-02 21:55:00|569.26|567.06|569.93|567.73|569.93|567.73|569.26|567.06|0
1643838910000|2022-02-02 21:55:10|569.82|567.62|570.27|568.07|570.27|568.07|569.82|567.62|0
1643838920000|2022-02-02 21:55:20|570.16|567.96|570.39|568.19|570.39|568.19|570.16|567.96|0
1643838930000|2022-02-02 21:55:30|570.04|567.84|570.04|567.84|570.04|567.84|570.04|567.84|0
1643838940000|2022-02-02 21:55:40|570.16|567.96|570.04|567.84|570.16|567.96|570.04|567.84|0
1643838950000|2022-02-02 21:55:50|569.82|567.62|569.82|567.62|569.82|567.62|569.82|567.62|0
1643838960000|2022-02-02 21:56:00|569.93|567.73|569.71|567.51|569.93|567.73|569.71|567.51|0
1643838970000|2022-02-02 21:56:10|569.59|567.39|569.48|567.28|569.59|567.39|569.48|567.28|0
1643838980000|2022-02-02 21:56:20|569.59|567.39|569.71|567.51|569.71|567.51|569.48|567.28|0
1643838990000|2022-02-02 21:56:30|569.82|567.62|569.93|567.73|569.93|567.73|569.82|567.62|0
1643839010000|2022-02-02 21:56:50|570.04|567.84|570.04|567.84|570.04|567.84|570.04|567.84|0
1643839020000|2022-02-02 21:57:00|570.16|567.96|570.16|567.96|570.16|567.96|570.16|567.96|0
1643839030000|2022-02-02 21:57:10|570.04|567.84|570.16|567.96|570.16|567.96|570.04|567.84|0
1643839040000|2022-02-02 21:57:20|570.38|568.18|570.38|568.18|570.38|568.18|570.38|568.18|0
1643839050000|2022-02-02 21:57:30|570.61|568.41|570.84|568.64|570.84|568.64|570.61|568.41|0
1643839060000|2022-02-02 21:57:40|571.06|568.86|571.06|568.86|571.06|568.86|571.06|568.86|0
1643839070000|2022-02-02 21:57:50|570.84|568.64|570.84|568.64|570.84|568.64|570.84|568.64|0
1643839080000|2022-02-02 21:58:00|570.61|568.41|570.38|568.18|570.61|568.41|570.38|568.18|0
1643839090000|2022-02-02 21:58:10|570.16|567.96|570.16|567.96|570.16|567.96|569.93|567.73|0
1643839110000|2022-02-02 21:58:30|570.61|568.41|570.72|568.52|570.84|568.64|570.61|568.41|0
1643839120000|2022-02-02 21:58:40|570.84|568.64|569.71|567.51|570.84|568.64|569.71|567.51|0
1643839130000|2022-02-02 21:58:50|569.59|567.39|569.71|567.51|569.71|567.51|569.59|567.39|0
1643839140000|2022-02-02 21:59:00|569.93|567.73|570.49|568.29|570.61|568.41|569.93|567.73|0
1643839150000|2022-02-02 21:59:10|570.61|568.41|570.84|568.64|570.84|568.64|570.61|568.41|0
1643839160000|2022-02-02 21:59:20|570.94|568.74|571.29|569.09|571.29|569.09|570.94|568.74|0
1643839170000|2022-02-02 21:59:30|570.84|568.64|571.06|568.86|571.06|568.86|570.84|568.64|0
1643839180000|2022-02-02 21:59:40|570.84|568.64|570.84|568.64|570.84|568.64|570.72|568.52|0
1643839190000|2022-02-02 21:59:50|570.72|568.52|571.4|569.2|571.4|569.2|570.72|568.52|0
1643839200000|2022-02-02 22:00:00|571.19|568.99|571.19|568.99|571.19|568.99|571.19|568.99|0
1643839210000|2022-02-02 22:00:10|571.31|569.11|571.31|569.11|571.31|569.11|571.31|569.11|0
1643839220000|2022-02-02 22:00:20|571.39|569.19|571.15|568.95|571.41|569.21|571.15|568.95|0
1643839250000|2022-02-02 22:00:50|571.09|568.89|570.87|568.67|571.09|568.89|570.87|568.67|0
1643839260000|2022-02-02 22:01:00|571.4|569.2|571.4|569.2|571.4|569.2|571.4|569.2|0
1643839280000|2022-02-02 22:01:20|571.17|568.97|571.04|568.84|571.17|568.97|571.04|568.84|0
1643839300000|2022-02-02 22:01:40|570.94|568.74|570.94|568.74|570.94|568.74|570.94|568.74|0
1643839310000|2022-02-02 22:01:50|570.97|568.77|571.11|568.91|571.11|568.91|570.97|568.77|0
1643839320000|2022-02-02 22:02:00|571.34|569.14|571.4|569.2|571.4|569.2|571.34|569.14|0
1643839340000|2022-02-02 22:02:20|571.77|569.57|571.73|569.53|571.77|569.57|571.73|569.53|0
1643839360000|2022-02-02 22:02:40|571.6|569.4|571.6|569.4|571.6|569.4|571.6|569.4|0
1643839370000|2022-02-02 22:02:50|571.43|569.23|571.27|569.07|571.43|569.23|571.27|569.07|0
1643839380000|2022-02-02 22:03:00|571.17|568.97|571.14|568.94|571.17|568.97|571.14|568.94|0
1643839390000|2022-02-02 22:03:10|570.87|568.67|570.87|568.67|570.87|568.67|570.87|568.67|0
1643839400000|2022-02-02 22:03:20|570.84|568.64|570.84|568.64|570.84|568.64|570.84|568.64|0
1643839410000|2022-02-02 22:03:30|570.67|568.47|570.65|568.45|570.74|568.54|570.65|568.45|0
1643839420000|2022-02-02 22:03:40|570.61|568.41|570.61|568.41|570.61|568.41|570.61|568.41|0
1643839430000|2022-02-02 22:03:50|570.57|568.37|570.57|568.37|570.57|568.37|570.57|568.37|0
1643839450000|2022-02-02 22:04:10|570.28|568.08|570.28|568.08|570.28|568.08|570.28|568.08|0
1643839460000|2022-02-02 22:04:20|570.25|568.05|570.25|568.05|570.25|568.05|570.25|568.05|0
1643839490000|2022-02-02 22:04:50|570.21|568.01|570.21|568.01|570.21|568.01|570.21|568.01|0
1643839500000|2022-02-02 22:05:00|570.18|567.98|570.21|568.01|570.21|568.01|570.18|567.98|0
1643839570000|2022-02-02 22:06:10|570.31|568.11|570.25|568.05|570.31|568.11|570.25|568.05|0
1643839590000|2022-02-02 22:06:30|570.51|568.31|570.51|568.31|570.51|568.31|570.51|568.31|0
1643839600000|2022-02-02 22:06:40|570.61|568.41|570.61|568.41|570.61|568.41|570.61|568.41|0
1643839620000|2022-02-02 22:07:00|570.67|568.47|570.67|568.47|570.67|568.47|570.61|568.41|0
1643839650000|2022-02-02 22:07:30|570.61|568.41|570.61|568.41|570.61|568.41|570.61|568.41|0
1643839670000|2022-02-02 22:07:50|570.51|568.31|570.81|568.61|570.81|568.61|570.41|568.21|0
1643839680000|2022-02-02 22:08:00|570.41|568.21|570.41|568.21|570.41|568.21|570.41|568.21|0
1643839690000|2022-02-02 22:08:10|570.81|568.61|570.93|568.73|570.93|568.73|570.81|568.61|0
1643839700000|2022-02-02 22:08:20|570.87|568.67|570.87|568.67|570.87|568.67|570.87|568.67|0
1643839710000|2022-02-02 22:08:30|570.37|568.17|570.37|568.17|570.37|568.17|570.37|568.17|0
1643839720000|2022-02-02 22:08:40|570.91|568.71|570.91|568.71|570.91|568.71|570.91|568.71|0
1643839730000|2022-02-02 22:08:50|570.71|568.51|570.91|568.71|570.91|568.71|570.71|568.51|0
1643839740000|2022-02-02 22:09:00|571.01|568.81|570.93|568.73|571.01|568.81|570.91|568.71|0
1643839750000|2022-02-02 22:09:10|570.73|568.53|570.73|568.53|570.73|568.53|570.73|568.53|0
1643839760000|2022-02-02 22:09:20|570.71|568.51|570.71|568.51|570.71|568.51|570.71|568.51|0
1643839770000|2022-02-02 22:09:30|570.77|568.57|570.77|568.57|570.77|568.57|570.77|568.57|0
1643839780000|2022-02-02 22:09:40|570.81|568.61|570.83|568.63|570.83|568.63|570.81|568.61|0
1643839800000|2022-02-02 22:10:00|570.71|568.51|570.71|568.51|570.71|568.51|570.71|568.51|0
1643839830000|2022-02-02 22:10:30|571|568.8|571.13|568.93|571.2|569|571|568.8|0
1643839840000|2022-02-02 22:10:40|570.93|568.73|570.87|568.67|570.93|568.73|570.87|568.67|0
1643839850000|2022-02-02 22:10:50|570.73|568.53|570.87|568.67|570.87|568.67|570.73|568.53|0
1643839860000|2022-02-02 22:11:00|571.13|568.93|571.13|568.93|571.13|568.93|571.13|568.93|0
1643839870000|2022-02-02 22:11:10|570.9|568.7|570.9|568.7|570.9|568.7|570.9|568.7|0
1643839880000|2022-02-02 22:11:20|570.73|568.53|570.57|568.37|570.73|568.53|570.57|568.37|0
1643839890000|2022-02-02 22:11:30|570.73|568.53|570.73|568.53|570.73|568.53|570.73|568.53|0
1643839910000|2022-02-02 22:11:50|570.51|568.31|570.51|568.31|570.51|568.31|570.51|568.31|0
1643839920000|2022-02-02 22:12:00|570.47|568.27|570.57|568.37|570.57|568.37|570.47|568.27|0
1643839930000|2022-02-02 22:12:10|570.61|568.41|570.61|568.41|570.61|568.41|570.54|568.34|0
1643839960000|2022-02-02 22:12:40|570.67|568.47|570.67|568.47|570.67|568.47|570.67|568.47|0
1643839970000|2022-02-02 22:12:50|570.64|568.44|570.64|568.44|570.64|568.44|570.64|568.44|0
1643840000000|2022-02-02 22:13:20|570.57|568.37|570.57|568.37|570.57|568.37|570.57|568.37|0
1643840010000|2022-02-02 22:13:30|570.51|568.31|570.47|568.27|570.51|568.31|570.47|568.27|0
1643840020000|2022-02-02 22:13:40|570.44|568.24|570.44|568.24|570.44|568.24|570.44|568.24|0
1643840040000|2022-02-02 22:14:00|570.41|568.21|570.41|568.21|570.41|568.21|570.41|568.21|0
1643840060000|2022-02-02 22:14:20|570.44|568.24|570.47|568.27|570.47|568.27|570.44|568.24|0
1643840070000|2022-02-02 22:14:30|571.01|568.81|571.01|568.81|571.01|568.81|571.01|568.81|0
1643840080000|2022-02-02 22:14:40|570.94|568.74|570.91|568.71|570.94|568.74|570.91|568.71|0
1643840090000|2022-02-02 22:14:50|570.81|568.61|570.81|568.61|570.81|568.61|570.81|568.61|0
1643840130000|2022-02-02 22:15:30|570.78|568.58|570.75|568.55|570.81|568.61|570.75|568.55|0
1643840140000|2022-02-02 22:15:40|570.65|568.45|570.65|568.45|570.65|568.45|570.65|568.45|0
1643840170000|2022-02-02 22:16:10|570.48|568.28|570.48|568.28|570.48|568.28|570.48|568.28|0
1643840180000|2022-02-02 22:16:20|570.55|568.35|570.19|567.99|570.55|568.35|570.19|567.99|0
1643840190000|2022-02-02 22:16:30|570.12|567.92|570.06|567.86|570.12|567.92|570.06|567.86|0
1643840200000|2022-02-02 22:16:40|570.02|567.82|570|567.8|570.02|567.82|570|567.8|0
1643840210000|2022-02-02 22:16:50|570.02|567.82|570|567.8|570.02|567.82|570|567.8|0
1643840220000|2022-02-02 22:17:00|569.93|567.73|569.93|567.73|569.93|567.73|569.8|567.6|0
1643840230000|2022-02-02 22:17:10|569.8|567.6|569.8|567.6|569.8|567.6|569.8|567.6|0
1643840240000|2022-02-02 22:17:20|569.86|567.66|569.83|567.63|569.86|567.66|569.83|567.63|0
1643840260000|2022-02-02 22:17:40|569.8|567.6|569.7|567.5|569.8|567.6|569.7|567.5|0
1643840270000|2022-02-02 22:17:50|569.66|567.46|569.66|567.46|569.66|567.46|569.66|567.46|0
1643840280000|2022-02-02 22:18:00|569.8|567.6|569.8|567.6|569.83|567.63|569.8|567.6|0
1643840290000|2022-02-02 22:18:10|569.73|567.53|569.7|567.5|569.73|567.53|569.7|567.5|0
1643840300000|2022-02-02 22:18:20|569.86|567.66|569.93|567.73|570.11|567.91|569.86|567.66|0
1643840310000|2022-02-02 22:18:30|569.34|567.14|569.3|567.1|569.34|567.14|569.3|567.1|0
1643840320000|2022-02-02 22:18:40|569.36|567.16|569.36|567.16|569.36|567.16|569.36|567.16|0
1643840370000|2022-02-02 22:19:30|569.24|567.04|569.24|567.04|569.24|567.04|569.24|567.04|0
1643840380000|2022-02-02 22:19:40|569.2|567|569.14|566.94|569.24|567.04|569.14|566.94|0
1643840410000|2022-02-02 22:20:10|569.17|566.97|569.14|566.94|569.17|566.97|569.14|566.94|0
1643840420000|2022-02-02 22:20:20|569.07|566.87|569.14|566.94|569.14|566.94|569.07|566.87|0
1643840430000|2022-02-02 22:20:30|569.1|566.9|569.1|566.9|569.1|566.9|569.1|566.9|0
1643840440000|2022-02-02 22:20:40|569.07|566.87|569.1|566.9|569.1|566.9|569.07|566.87|0
1643840450000|2022-02-02 22:20:50|569.07|566.87|569.07|566.87|569.07|566.87|569.07|566.87|0
1643840460000|2022-02-02 22:21:00|569.1|566.9|569.24|567.04|569.24|567.04|569.1|566.9|0
1643840470000|2022-02-02 22:21:10|569.2|567|569.1|566.9|569.2|567|569.1|566.9|0
1643840490000|2022-02-02 22:21:30|569.07|566.87|569.2|567|569.2|567|569.07|566.87|0
1643840520000|2022-02-02 22:22:00|569.14|566.94|569.14|566.94|569.14|566.94|569.07|566.87|0
1643840530000|2022-02-02 22:22:10|569.07|566.87|569.07|566.87|569.07|566.87|569.07|566.87|0
1643840540000|2022-02-02 22:22:20|569.14|566.94|569.07|566.87|569.14|566.94|569.07|566.87|0
1643840550000|2022-02-02 22:22:30|569.1|566.9|569.36|567.16|569.36|567.16|569.1|566.9|0
1643840600000|2022-02-02 22:23:20|569.14|566.94|569.14|566.94|569.14|566.94|569.14|566.94|0
1643840610000|2022-02-02 22:23:30|569.2|567|569.17|566.97|569.2|567|569.17|566.97|0
1643840620000|2022-02-02 22:23:40|569.14|566.94|569.14|566.94|569.14|566.94|569.14|566.94|0
1643840630000|2022-02-02 22:23:50|569.13|566.93|569.13|566.93|569.17|566.97|569.13|566.93|0
1643840640000|2022-02-02 22:24:00|569|566.8|569|566.8|569|566.8|569|566.8|0
1643840650000|2022-02-02 22:24:10|569.13|566.93|569.17|566.97|569.17|566.97|569.13|566.93|0
1643840680000|2022-02-02 22:24:40|569.2|567|569.33|567.13|569.33|567.13|569.2|567|0
1643840690000|2022-02-02 22:24:50|569.17|566.97|569.17|566.97|569.17|566.97|569.17|566.97|0
1643840700000|2022-02-02 22:25:00|569.23|567.03|569.23|567.03|569.23|567.03|569.23|567.03|0
1643840730000|2022-02-02 22:25:30|569.3|567.1|569.3|567.1|569.3|567.1|569.3|567.1|0
1643840740000|2022-02-02 22:25:40|569.23|567.03|569.23|567.03|569.23|567.03|569.2|567|0
1643840760000|2022-02-02 22:26:00|569.33|567.13|569.33|567.13|569.33|567.13|569.33|567.13|0
1643840780000|2022-02-02 22:26:20|569.23|567.03|569.23|567.03|569.23|567.03|569.23|567.03|0
1643840790000|2022-02-02 22:26:30|569.33|567.13|569.79|567.59|569.95|567.75|569.33|567.13|0
1643840800000|2022-02-02 22:26:40|570.02|567.82|570.09|567.89|570.09|567.89|569.93|567.73|0
1643840810000|2022-02-02 22:26:50|570.15|567.95|570.6|568.4|570.6|568.4|570.15|567.95|0
1643840820000|2022-02-02 22:27:00|570.38|568.18|570.5|568.3|570.5|568.3|570.34|568.14|0
1643840830000|2022-02-02 22:27:10|570.38|568.18|570.25|568.05|570.38|568.18|570.25|568.05|0
1643840840000|2022-02-02 22:27:20|570.09|567.89|570.21|568.01|570.21|568.01|570.09|567.89|0
1643840860000|2022-02-02 22:27:40|570.02|567.82|569.89|567.69|570.21|568.01|569.89|567.69|0
1643840870000|2022-02-02 22:27:50|570.05|567.85|570.05|567.85|570.05|567.85|570.05|567.85|0
1643840880000|2022-02-02 22:28:00|570.21|568.01|570.21|568.01|570.21|568.01|570.21|568.01|0
1643840890000|2022-02-02 22:28:10|570.09|567.89|570.09|567.89|570.09|567.89|570.09|567.89|0
1643840900000|2022-02-02 22:28:20|570.12|567.92|570.09|567.89|570.12|567.92|570.09|567.89|0
1643840910000|2022-02-02 22:28:30|570.11|567.91|570.09|567.89|570.11|567.91|570.09|567.89|0
1643840940000|2022-02-02 22:29:00|570.21|568.01|570.21|568.01|570.21|568.01|570.21|568.01|0
1643840950000|2022-02-02 22:29:10|570.19|567.99|570.19|567.99|570.19|567.99|570.19|567.99|0
1643840960000|2022-02-02 22:29:20|570.05|567.85|570.34|568.14|570.34|568.14|570.05|567.85|0
1643840970000|2022-02-02 22:29:30|570.25|568.05|570.25|568.05|570.25|568.05|570.25|568.05|0
1643841010000|2022-02-02 22:30:10|569.99|567.79|570.09|567.89|570.09|567.89|569.99|567.79|0
1643841070000|2022-02-02 22:31:10|570.11|567.91|570.19|567.99|570.19|567.99|570.11|567.91|0
1643841080000|2022-02-02 22:31:20|570.37|568.17|570.37|568.17|570.37|568.17|570.37|568.17|0
1643841090000|2022-02-02 22:31:30|570.19|567.99|570.19|567.99|570.19|567.99|570.19|567.99|0
1643841100000|2022-02-02 22:31:40|570.37|568.17|570.37|568.17|570.41|568.21|570.37|568.17|0
1643841110000|2022-02-02 22:31:50|570.34|568.14|570.34|568.14|570.34|568.14|570.34|568.14|0
1643841120000|2022-02-02 22:32:00|570.37|568.17|570.37|568.17|570.37|568.17|570.34|568.14|0
1643841130000|2022-02-02 22:32:10|570.34|568.14|570.37|568.17|570.37|568.17|570.34|568.14|0
1643841150000|2022-02-02 22:32:30|570.44|568.24|570.34|568.14|570.44|568.24|570.34|568.14|0
1643841160000|2022-02-02 22:32:40|570.37|568.17|570.34|568.14|570.37|568.17|570.34|568.14|0
1643841170000|2022-02-02 22:32:50|570.15|567.95|570.18|567.98|570.18|567.98|570.15|567.95|0
1643841180000|2022-02-02 22:33:00|570.21|568.01|570.21|568.01|570.21|568.01|570.21|568.01|0
1643841220000|2022-02-02 22:33:40|570.18|567.98|570.18|567.98|570.18|567.98|570.18|567.98|0
1643841270000|2022-02-02 22:34:30|570.37|568.17|570.37|568.17|570.37|568.17|570.37|568.17|0
1643841290000|2022-02-02 22:34:50|570.41|568.21|570.44|568.24|570.44|568.24|570.41|568.21|0
1643841310000|2022-02-02 22:35:10|570.41|568.21|570.41|568.21|570.41|568.21|570.41|568.21|0
1643841320000|2022-02-02 22:35:20|570.27|568.07|570.27|568.07|570.27|568.07|570.27|568.07|0
1643841350000|2022-02-02 22:35:50|570.31|568.11|570.31|568.11|570.31|568.11|570.31|568.11|0
1643841360000|2022-02-02 22:36:00|570.43|568.23|570.43|568.23|570.43|568.23|570.43|568.23|0
1643841380000|2022-02-02 22:36:20|570.16|567.96|569.93|567.73|570.16|567.96|569.93|567.73|0
1643841390000|2022-02-02 22:36:30|569.57|567.37|569.57|567.37|569.57|567.37|569.57|567.37|0
1643841420000|2022-02-02 22:37:00|569.41|567.21|569.41|567.21|569.41|567.21|569.41|567.21|0
1643841480000|2022-02-02 22:38:00|569.47|567.27|569.47|567.27|569.47|567.27|569.47|567.27|0
1643841490000|2022-02-02 22:38:10|569.37|567.17|569.37|567.17|569.37|567.17|569.37|567.17|0
1643841510000|2022-02-02 22:38:30|569.53|567.33|569.28|567.08|569.53|567.33|569.28|567.08|0
1643841550000|2022-02-02 22:39:10|569.37|567.17|569.37|567.17|569.37|567.17|569.37|567.17|0
1643841560000|2022-02-02 22:39:20|569.47|567.27|569.47|567.27|569.47|567.27|569.47|567.27|0
1643841570000|2022-02-02 22:39:30|569.37|567.17|569.37|567.17|569.37|567.17|569.37|567.17|0
1643841590000|2022-02-02 22:39:50|569.3|567.1|569.3|567.1|569.3|567.1|569.3|567.1|0
1643841700000|2022-02-02 22:41:40|569.28|567.08|569.28|567.08|569.28|567.08|569.28|567.08|0
1643841730000|2022-02-02 22:42:10|569.3|567.1|569.3|567.1|569.3|567.1|569.3|567.1|0
1643841800000|2022-02-02 22:43:20|569.28|567.08|569.28|567.08|569.28|567.08|569.28|567.08|0
1643841860000|2022-02-02 22:44:20|569.27|567.07|569.27|567.07|569.27|567.07|569.27|567.07|0
1643841940000|2022-02-02 22:45:40|569.3|567.1|569.3|567.1|569.3|567.1|569.3|567.1|0
1643841980000|2022-02-02 22:46:20|569.4|567.2|569.4|567.2|569.4|567.2|569.4|567.2|0
1643841990000|2022-02-02 22:46:30|569.24|567.04|569.24|567.04|569.24|567.04|569.24|567.04|0
1643842010000|2022-02-02 22:46:50|569.4|567.2|569.4|567.2|569.4|567.2|569.4|567.2|0
1643842050000|2022-02-02 22:47:30|569.3|567.1|569.3|567.1|569.3|567.1|569.3|567.1|0
1643842070000|2022-02-02 22:47:50|569.46|567.26|568.85|566.65|569.46|567.26|568.85|566.65|0
1643842080000|2022-02-02 22:48:00|568.95|566.75|568.95|566.75|568.95|566.75|568.95|566.75|0
1643842110000|2022-02-02 22:48:30|568.86|566.66|568.86|566.66|568.86|566.66|568.86|566.66|0
1643842130000|2022-02-02 22:48:50|568.82|566.62|568.82|566.62|568.82|566.62|568.82|566.62|0
1643842160000|2022-02-02 22:49:20|568.73|566.53|568.73|566.53|568.73|566.53|568.73|566.53|0
1643842180000|2022-02-02 22:49:40|568.88|566.68|568.88|566.68|568.88|566.68|568.88|566.68|0
1643842190000|2022-02-02 22:49:50|568.73|566.53|568.73|566.53|568.73|566.53|568.73|566.53|0
1643842200000|2022-02-02 22:50:00|568.96|566.76|568.73|566.53|568.96|566.76|568.73|566.53|0
1643842270000|2022-02-02 22:51:10|568.66|566.46|568.66|566.46|568.66|566.46|568.66|566.46|0
1643842280000|2022-02-02 22:51:20|568.63|566.43|568.63|566.43|568.63|566.43|568.63|566.43|0
1643842430000|2022-02-02 22:53:50|568.59|566.39|568.59|566.39|568.59|566.39|568.59|566.39|0
1643842450000|2022-02-02 22:54:10|568.56|566.36|568.56|566.36|568.56|566.36|568.56|566.36|0
1643842460000|2022-02-02 22:54:20|568.53|566.33|568.39|566.19|568.53|566.33|568.39|566.19|0
1643842470000|2022-02-02 22:54:30|568.29|566.09|568.27|566.07|568.29|566.09|568.27|566.07|0
1643842490000|2022-02-02 22:54:50|567.81|565.61|567.97|565.77|567.97|565.77|567.81|565.61|0
1643842500000|2022-02-02 22:55:00|568|565.8|567.71|565.51|568|565.8|567.71|565.51|0
1643842510000|2022-02-02 22:55:10|567.64|565.44|567.64|565.44|567.64|565.44|567.64|565.44|0
1643842530000|2022-02-02 22:55:30|567.67|565.47|567.64|565.44|567.67|565.47|567.64|565.44|0
1643842540000|2022-02-02 22:55:40|567.57|565.37|567.37|565.17|567.57|565.37|567.37|565.17|0
1643842550000|2022-02-02 22:55:50|567.34|565.14|567.31|565.11|567.57|565.37|567.31|565.11|0
1643842580000|2022-02-02 22:56:20|567.24|565.04|567.34|565.14|567.34|565.14|567.24|565.04|0
1643842590000|2022-02-02 22:56:30|567.24|565.04|567.24|565.04|567.24|565.04|567.24|565.04|0
1643842600000|2022-02-02 22:56:40|567.28|565.08|567.27|565.07|567.28|565.08|567.14|564.94|0
1643842620000|2022-02-02 22:57:00|567.31|565.11|567.31|565.11|567.31|565.11|567.31|565.11|0
1643842630000|2022-02-02 22:57:10|567.41|565.21|567.31|565.11|567.41|565.21|567.31|565.11|0
1643842660000|2022-02-02 22:57:40|567.71|565.51|567.63|565.43|567.71|565.51|567.63|565.43|0
1643842680000|2022-02-02 22:58:00|567.73|565.53|567.73|565.53|567.73|565.53|567.73|565.53|0
1643842690000|2022-02-02 22:58:10|567.83|565.63|567.87|565.67|567.87|565.67|567.83|565.63|0
1643842700000|2022-02-02 22:58:20|567.9|565.7|567.99|565.79|567.99|565.79|567.9|565.7|0
1643842710000|2022-02-02 22:58:30|568.07|565.87|568.46|566.26|568.46|566.26|568.07|565.87|0
1643842720000|2022-02-02 22:58:40|568.53|566.33|568.53|566.33|568.53|566.33|568.53|566.33|0
1643842730000|2022-02-02 22:58:50|568.46|566.26|568.46|566.26|568.46|566.26|568.46|566.26|0
1643842740000|2022-02-02 22:59:00|568.33|566.13|568.33|566.13|568.33|566.13|568.33|566.13|0
1643842750000|2022-02-02 22:59:10|568.39|566.19|568.39|566.19|568.39|566.19|568.39|566.19|0
1643842760000|2022-02-02 22:59:20|568.33|566.13|567.97|565.77|568.33|566.13|567.97|565.77|0
1643842770000|2022-02-02 22:59:30|567.93|565.73|567.63|565.43|567.93|565.73|567.61|565.41|0
1643842780000|2022-02-02 22:59:40|567.8|565.6|567.63|565.43|567.8|565.6|567.63|565.43|0
1643842790000|2022-02-02 22:59:50|567.53|565.33|568.09|565.89|568.09|565.89|567.53|565.33|0
1643842800000|2022-02-02 23:00:00|568.6|566.4|568.82|566.62|568.82|566.62|568.6|566.4|0
1643842810000|2022-02-02 23:00:10|568.49|566.29|570.18|567.98|570.29|568.09|568.49|566.29|0
1643842820000|2022-02-02 23:00:20|570.85|568.65|570.74|568.54|570.97|568.77|570.74|568.54|0
1643842830000|2022-02-02 23:00:30|570.52|568.32|569.5|567.3|570.52|568.32|569.5|567.3|0
1643842840000|2022-02-02 23:00:40|569.05|566.85|569.5|567.3|569.5|567.3|569.05|566.85|0
1643842850000|2022-02-02 23:00:50|569.27|567.07|569.39|567.19|569.39|567.19|569.17|566.97|0
1643842860000|2022-02-02 23:01:00|569.62|567.42|570.07|567.87|570.07|567.87|569.62|567.42|0
1643842870000|2022-02-02 23:01:10|570.52|568.32|570.74|568.54|570.74|568.54|570.52|568.32|0
1643842880000|2022-02-02 23:01:20|570.63|568.43|571.42|569.22|571.42|569.22|570.63|568.43|0
1643842890000|2022-02-02 23:01:30|571.08|568.88|569.72|567.52|571.08|568.88|569.72|567.52|0
1643842900000|2022-02-02 23:01:40|569.84|567.64|569.16|566.96|569.84|567.64|569.16|566.96|0
1643842910000|2022-02-02 23:01:50|568.49|566.29|568.82|566.62|568.82|566.62|568.49|566.29|0
1643842920000|2022-02-02 23:02:00|568.71|566.51|569.05|566.85|569.05|566.85|568.49|566.29|0
1643842930000|2022-02-02 23:02:10|569.16|566.96|569.05|566.85|569.16|566.96|568.94|566.74|0
1643842940000|2022-02-02 23:02:20|569.84|567.64|570.07|567.87|570.29|568.09|569.84|567.64|0
1643842950000|2022-02-02 23:02:30|570.52|568.32|570.07|567.87|570.52|568.32|570.07|567.87|0
1643842960000|2022-02-02 23:02:40|570.29|568.09|570.63|568.43|570.63|568.43|570.29|568.09|0
1643842970000|2022-02-02 23:02:50|570.4|568.2|571.19|568.99|571.19|568.99|570.4|568.2|0
1643842980000|2022-02-02 23:03:00|571.3|569.1|570.29|568.09|571.3|569.1|570.29|568.09|0
1643842990000|2022-02-02 23:03:10|570.17|567.97|570.07|567.87|570.17|567.97|570.07|567.87|0
1643843000000|2022-02-02 23:03:20|569.84|567.64|569.27|567.07|569.84|567.64|569.27|567.07|0
1643843010000|2022-02-02 23:03:30|568.94|566.74|568.82|566.62|568.94|566.74|568.71|566.51|0
1643843020000|2022-02-02 23:03:40|568.71|566.51|568.94|566.74|569.05|566.85|568.71|566.51|0
1643843030000|2022-02-02 23:03:50|569.05|566.85|569.61|567.41|569.61|567.41|569.05|566.85|0
1643843040000|2022-02-02 23:04:00|568.82|566.62|568.37|566.17|568.82|566.62|568.26|566.06|0
1643843050000|2022-02-02 23:04:10|568.26|566.06|568.59|566.39|568.59|566.39|568.26|566.06|0
1643843060000|2022-02-02 23:04:20|568.49|566.29|568.94|566.74|568.94|566.74|568.49|566.29|0
1643843070000|2022-02-02 23:04:30|568.71|566.51|568.71|566.51|568.71|566.51|568.49|566.29|0
1643843080000|2022-02-02 23:04:40|568.37|566.17|568.37|566.17|568.49|566.29|568.37|566.17|0
1643843090000|2022-02-02 23:04:50|568.49|566.29|568.49|566.29|568.49|566.29|568.49|566.29|0
1643843100000|2022-02-02 23:05:00|568.71|566.51|569.05|566.85|569.27|567.07|568.71|566.51|0
1643843110000|2022-02-02 23:05:10|569.16|566.96|569.61|567.41|569.61|567.41|569.05|566.85|0
1643843120000|2022-02-02 23:05:20|569.39|567.19|569.27|567.07|569.39|567.19|569.27|567.07|0
1643843130000|2022-02-02 23:05:30|569.39|567.19|569.27|567.07|569.39|567.19|569.16|566.96|0
1643843140000|2022-02-02 23:05:40|569.39|567.19|569.16|566.96|569.39|567.19|569.16|566.96|0
1643843160000|2022-02-02 23:06:00|568.94|566.74|568.71|566.51|568.94|566.74|568.59|566.39|0
1643843170000|2022-02-02 23:06:10|568.94|566.74|568.82|566.62|568.94|566.74|568.82|566.62|0
1643843180000|2022-02-02 23:06:20|568.49|566.29|568.03|565.83|568.49|566.29|568.03|565.83|0
1643843190000|2022-02-02 23:06:30|567.81|565.61|567.81|565.61|568.03|565.83|567.81|565.61|0
1643843200000|2022-02-02 23:06:40|568.03|565.83|567.92|565.72|568.03|565.83|567.92|565.72|0
1643843210000|2022-02-02 23:06:50|567.81|565.61|568.49|566.29|568.49|566.29|567.81|565.61|0
1643843220000|2022-02-02 23:07:00|569.04|566.84|568.94|566.74|569.16|566.96|568.71|566.51|0
1643843230000|2022-02-02 23:07:10|568.71|566.51|568.94|566.74|568.94|566.74|568.71|566.51|0
1643843240000|2022-02-02 23:07:20|568.71|566.51|568.26|566.06|568.71|566.51|568.26|566.06|0
1643843250000|2022-02-02 23:07:30|568.03|565.83|568.14|565.94|568.14|565.94|568.03|565.83|0
1643843260000|2022-02-02 23:07:40|568.03|565.83|567.81|565.61|568.03|565.83|567.81|565.61|0
1643843270000|2022-02-02 23:07:50|568.26|566.06|568.26|566.06|568.26|566.06|568.26|566.06|0
1643843280000|2022-02-02 23:08:00|567.92|565.72|567.58|565.38|567.92|565.72|567.58|565.38|0
1643843290000|2022-02-02 23:08:10|568.03|565.83|568.03|565.83|568.03|565.83|568.03|565.83|0
1643843300000|2022-02-02 23:08:20|567.92|565.72|567.58|565.38|567.92|565.72|567.58|565.38|0
1643843310000|2022-02-02 23:08:30|567.36|565.16|567.36|565.16|567.36|565.16|567.36|565.16|0
1643843320000|2022-02-02 23:08:40|567.13|564.93|567.58|565.38|567.58|565.38|567.13|564.93|0
1643843330000|2022-02-02 23:08:50|567.24|565.04|567.24|565.04|567.24|565.04|567.13|564.93|0
1643843340000|2022-02-02 23:09:00|566.91|564.71|566.91|564.71|566.91|564.71|566.91|564.71|0
1643843350000|2022-02-02 23:09:10|566.68|564.48|566.91|564.71|567.13|564.93|566.68|564.48|0
1643843360000|2022-02-02 23:09:20|566.68|564.48|566.79|564.59|566.79|564.59|566.68|564.48|0
1643843370000|2022-02-02 23:09:30|566.91|564.71|567.13|564.93|567.58|565.38|566.91|564.71|0
1643843380000|2022-02-02 23:09:40|566.91|564.71|566.68|564.48|566.91|564.71|566.68|564.48|0
1643843390000|2022-02-02 23:09:50|566.46|564.26|566.46|564.26|566.46|564.26|566.46|564.26|0
1643843400000|2022-02-02 23:10:00|566.68|564.48|566.68|564.48|566.68|564.48|566.46|564.26|0
1643843410000|2022-02-02 23:10:10|566.56|564.36|566.46|564.26|566.56|564.36|566.46|564.26|0
1643843420000|2022-02-02 23:10:20|566.56|564.36|566.56|564.36|566.56|564.36|566.56|564.36|0
1643843430000|2022-02-02 23:10:30|566.46|564.26|566.46|564.26|566.68|564.48|566.46|564.26|0
1643843440000|2022-02-02 23:10:40|566.23|564.03|566.46|564.26|566.46|564.26|566.23|564.03|0
1643843450000|2022-02-02 23:10:50|566.23|564.03|566|563.8|566.23|564.03|566|563.8|0
1643843480000|2022-02-02 23:11:20|566.23|564.03|566|563.8|566.23|564.03|566|563.8|0
1643843490000|2022-02-02 23:11:30|565.78|563.58|565.89|563.69|565.89|563.69|565.78|563.58|0
1643843500000|2022-02-02 23:11:40|566|563.8|565.89|563.69|566|563.8|565.78|563.58|0
1643843510000|2022-02-02 23:11:50|566|563.8|566|563.8|566|563.8|566|563.8|0
1643843520000|2022-02-02 23:12:00|566.34|564.14|566.68|564.48|566.79|564.59|566.34|564.14|0
1643843530000|2022-02-02 23:12:10|566.9|564.7|566.9|564.7|566.9|564.7|566.9|564.7|0
1643843540000|2022-02-02 23:12:20|566.68|564.48|566.68|564.48|566.68|564.48|566.68|564.48|0
1643843550000|2022-02-02 23:12:30|566.34|564.14|566|563.8|566.34|564.14|566|563.8|0
1643843560000|2022-02-02 23:12:40|566.11|563.91|566|563.8|566.11|563.91|566|563.8|0
1643843570000|2022-02-02 23:12:50|566.23|564.03|566.34|564.14|566.34|564.14|566.23|564.03|0
1643843580000|2022-02-02 23:13:00|566.23|564.03|566.11|563.91|566.23|564.03|566|563.8|0
1643843590000|2022-02-02 23:13:10|566.23|564.03|566.23|564.03|566.45|564.25|566.23|564.03|0
1643843600000|2022-02-02 23:13:20|566.45|564.25|566|563.8|566.45|564.25|566|563.8|0
1643843610000|2022-02-02 23:13:30|565.89|563.69|565.55|563.35|566|563.8|565.55|563.35|0
1643843620000|2022-02-02 23:13:40|565.78|563.58|566|563.8|566|563.8|565.78|563.58|0
1643843630000|2022-02-02 23:13:50|565.78|563.58|566|563.8|566|563.8|565.78|563.58|0
1643843640000|2022-02-02 23:14:00|565.78|563.58|565.55|563.35|565.78|563.58|565.55|563.35|0
1643843650000|2022-02-02 23:14:10|565.33|563.13|565.33|563.13|565.33|563.13|565.33|563.13|0
1643843660000|2022-02-02 23:14:20|565.55|563.35|565.55|563.35|565.55|563.35|565.55|563.35|0
1643843700000|2022-02-02 23:15:00|565.78|563.58|565.78|563.58|565.78|563.58|565.66|563.46|0
1643843710000|2022-02-02 23:15:10|565.55|563.35|565.55|563.35|565.55|563.35|565.55|563.35|0
1643843720000|2022-02-02 23:15:20|566|563.8|566|563.8|566|563.8|566|563.8|0
1643843740000|2022-02-02 23:15:40|566.68|564.48|566.79|564.59|566.9|564.7|566.68|564.48|0
1643843750000|2022-02-02 23:15:50|566.68|564.48|566.56|564.36|566.68|564.48|566.56|564.36|0
1643843760000|2022-02-02 23:16:00|566.45|564.25|566.56|564.36|566.56|564.36|566.23|564.03|0
1643843770000|2022-02-02 23:16:10|566.45|564.25|566.45|564.25|566.45|564.25|566.33|564.13|0
1643843780000|2022-02-02 23:16:20|566.23|564.03|566.23|564.03|566.23|564.03|566.23|564.03|0
1643843790000|2022-02-02 23:16:30|566.45|564.25|566.68|564.48|566.68|564.48|566.45|564.25|0
1643843800000|2022-02-02 23:16:40|566.78|564.58|567.13|564.93|567.13|564.93|566.78|564.58|0
1643843810000|2022-02-02 23:16:50|567.35|565.15|567.13|564.93|567.35|565.15|567.13|564.93|0
1643843820000|2022-02-02 23:17:00|566.9|564.7|566.9|564.7|566.9|564.7|566.78|564.58|0
1643843830000|2022-02-02 23:17:10|566.68|564.48|567.13|564.93|567.13|564.93|566.68|564.48|0
1643843840000|2022-02-02 23:17:20|566.9|564.7|566.9|564.7|567.13|564.93|566.78|564.58|0
1643843850000|2022-02-02 23:17:30|567.13|564.93|567.01|564.81|567.13|564.93|567.01|564.81|0
1643843860000|2022-02-02 23:17:40|566.9|564.7|567.13|564.93|567.13|564.93|566.9|564.7|0
1643843870000|2022-02-02 23:17:50|567.01|564.81|566.9|564.7|567.01|564.81|566.9|564.7|0
1643843880000|2022-02-02 23:18:00|566.68|564.48|566|563.8|566.68|564.48|566|563.8|0
1643843890000|2022-02-02 23:18:10|565.88|563.68|566.11|563.91|566.11|563.91|565.88|563.68|0
1643843900000|2022-02-02 23:18:20|566|563.8|566|563.8|566.23|564.03|566|563.8|0
1643843910000|2022-02-02 23:18:30|565.77|563.57|565.55|563.35|565.77|563.57|565.32|563.12|0
1643843950000|2022-02-02 23:19:10|565.32|563.12|565.32|563.12|565.32|563.12|565.32|563.12|0
1643843980000|2022-02-02 23:19:40|565.55|563.35|565.55|563.35|565.55|563.35|565.32|563.12|0
1643843990000|2022-02-02 23:19:50|564.87|562.67|564.87|562.67|564.87|562.67|564.87|562.67|0
1643844000000|2022-02-02 23:20:00|565.1|562.9|564.87|562.67|565.1|562.9|564.87|562.67|0
1643844010000|2022-02-02 23:20:10|564.65|562.45|564.65|562.45|564.65|562.45|564.65|562.45|0
1643844020000|2022-02-02 23:20:20|564.87|562.67|564.65|562.45|564.87|562.67|564.65|562.45|0
1643844060000|2022-02-02 23:21:00|565.32|563.12|565.32|563.12|565.32|563.12|565.32|563.12|0
1643844070000|2022-02-02 23:21:10|565.55|563.35|565.55|563.35|565.77|563.57|565.55|563.35|0
1643844080000|2022-02-02 23:21:20|565.32|563.12|565.32|563.12|565.32|563.12|565.32|563.12|0
1643844090000|2022-02-02 23:21:30|564.65|562.45|564.53|562.33|564.65|562.45|564.53|562.33|0
1643844100000|2022-02-02 23:21:40|564.42|562.22|565.1|562.9|565.1|562.9|564.42|562.22|0
1643844110000|2022-02-02 23:21:50|564.87|562.67|564.87|562.67|564.98|562.78|564.87|562.67|0
1643844120000|2022-02-02 23:22:00|565.1|562.9|565.1|562.9|565.32|563.12|565.1|562.9|0
1643844130000|2022-02-02 23:22:10|565.32|563.12|565.55|563.35|565.55|563.35|565.32|563.12|0
1643844140000|2022-02-02 23:22:20|565.66|563.46|565.77|563.57|565.77|563.57|565.66|563.46|0
1643844150000|2022-02-02 23:22:30|566|563.8|566|563.8|566|563.8|566|563.8|0
1643844160000|2022-02-02 23:22:40|565.77|563.57|565.77|563.57|565.77|563.57|565.77|563.57|0
1643844170000|2022-02-02 23:22:50|565.32|563.12|565.2|563|565.32|563.12|565.2|563|0
1643844180000|2022-02-02 23:23:00|565.32|563.12|564.65|562.45|565.55|563.35|564.65|562.45|0
1643844190000|2022-02-02 23:23:10|564.42|562.22|564.65|562.45|564.65|562.45|564.42|562.22|0
1643844200000|2022-02-02 23:23:20|564.42|562.22|564.65|562.45|564.65|562.45|564.42|562.22|0
1643844210000|2022-02-02 23:23:30|564.53|562.33|564.65|562.45|564.65|562.45|564.42|562.22|0
1643844220000|2022-02-02 23:23:40|564.42|562.22|564.65|562.45|564.65|562.45|564.42|562.22|0
1643844240000|2022-02-02 23:24:00|564.87|562.67|564.65|562.45|564.87|562.67|564.65|562.45|0
1643844250000|2022-02-02 23:24:10|564.87|562.67|565.32|563.12|565.32|563.12|564.87|562.67|0
1643844260000|2022-02-02 23:24:20|565.55|563.35|566|563.8|566|563.8|565.55|563.35|0
1643844270000|2022-02-02 23:24:30|565.77|563.57|565.55|563.35|565.77|563.57|565.55|563.35|0
1643844280000|2022-02-02 23:24:40|565.77|563.57|565.77|563.57|565.77|563.57|565.77|563.57|0
1643844290000|2022-02-02 23:24:50|566|563.8|565.55|563.35|566|563.8|565.55|563.35|0
1643844300000|2022-02-02 23:25:00|565.32|563.12|565.32|563.12|565.32|563.12|565.32|563.12|0
1643844310000|2022-02-02 23:25:10|565.1|562.9|564.98|562.78|565.1|562.9|564.98|562.78|0
1643844320000|2022-02-02 23:25:20|565.1|562.9|565.1|562.9|565.1|562.9|565.1|562.9|0
1643844330000|2022-02-02 23:25:30|564.87|562.67|564.87|562.67|564.87|562.67|564.87|562.67|0
1643844340000|2022-02-02 23:25:40|564.64|562.44|564.64|562.44|564.64|562.44|564.64|562.44|0
1643844350000|2022-02-02 23:25:50|564.42|562.22|564.64|562.44|564.64|562.44|564.42|562.22|0
1643844360000|2022-02-02 23:26:00|564.87|562.67|564.75|562.55|564.87|562.67|564.64|562.44|0
1643844370000|2022-02-02 23:26:10|564.64|562.44|565.09|562.89|565.09|562.89|564.42|562.22|0
1643844380000|2022-02-02 23:26:20|564.87|562.67|564.87|562.67|564.87|562.67|564.87|562.67|0
1643844390000|2022-02-02 23:26:30|564.42|562.22|564.42|562.22|564.42|562.22|564.42|562.22|0
1643844410000|2022-02-02 23:26:50|564.64|562.44|564.64|562.44|564.64|562.44|564.53|562.33|0
1643844430000|2022-02-02 23:27:10|564.42|562.22|564.64|562.44|564.64|562.44|564.42|562.22|0
1643844440000|2022-02-02 23:27:20|564.42|562.22|564.42|562.22|564.42|562.22|564.42|562.22|0
1643844450000|2022-02-02 23:27:30|564.64|562.44|564.64|562.44|564.64|562.44|564.64|562.44|0
1643844460000|2022-02-02 23:27:40|564.42|562.22|564.53|562.33|564.53|562.33|564.42|562.22|0
1643844470000|2022-02-02 23:27:50|564.42|562.22|564.42|562.22|564.42|562.22|564.42|562.22|0
1643844480000|2022-02-02 23:28:00|564.64|562.44|564.64|562.44|564.64|562.44|564.64|562.44|0
1643844490000|2022-02-02 23:28:10|564.87|562.67|565.09|562.89|565.32|563.12|564.87|562.67|0
1643844500000|2022-02-02 23:28:20|565.2|563|564.87|562.67|565.2|563|564.87|562.67|0
1643844510000|2022-02-02 23:28:30|564.98|562.78|564.98|562.78|564.98|562.78|564.87|562.67|0
1643844520000|2022-02-02 23:28:40|564.87|562.67|564.42|562.22|564.87|562.67|564.42|562.22|0
1643844530000|2022-02-02 23:28:50|564.64|562.44|564.64|562.44|564.64|562.44|564.64|562.44|0
1643844550000|2022-02-02 23:29:10|564.87|562.67|564.64|562.44|564.87|562.67|564.64|562.44|0
1643844570000|2022-02-02 23:29:30|564.42|562.22|564.42|562.22|564.42|562.22|564.42|562.22|0
1643844580000|2022-02-02 23:29:40|564.53|562.33|564.53|562.33|564.53|562.33|564.53|562.33|0
1643844590000|2022-02-02 23:29:50|564.64|562.44|564.64|562.44|564.87|562.67|564.64|562.44|0
1643844600000|2022-02-02 23:30:00|564.87|562.67|564.87|562.67|564.87|562.67|564.87|562.67|0
1643844610000|2022-02-02 23:30:10|564.42|562.22|564.42|562.22|564.42|562.22|564.42|562.22|0
1643844620000|2022-02-02 23:30:20|563.07|560.87|563.29|561.09|563.52|561.32|563.07|560.87|0
1643844630000|2022-02-02 23:30:30|563.07|560.87|562.95|560.75|563.07|560.87|562.95|560.75|0
1643844640000|2022-02-02 23:30:40|563.07|560.87|563.07|560.87|563.52|561.32|563.07|560.87|0
1643844650000|2022-02-02 23:30:50|562.84|560.64|562.84|560.64|562.95|560.75|562.84|560.64|0
1643844660000|2022-02-02 23:31:00|563.07|560.87|562.84|560.64|563.07|560.87|562.84|560.64|0
1643844680000|2022-02-02 23:31:20|562.62|560.42|562.39|560.19|562.62|560.42|562.39|560.19|0
1643844690000|2022-02-02 23:31:30|562.5|560.3|562.73|560.53|562.73|560.53|562.5|560.3|0
1643844700000|2022-02-02 23:31:40|562.5|560.3|562.28|560.08|562.5|560.3|562.28|560.08|0
1643844710000|2022-02-02 23:31:50|562.17|559.97|562.17|559.97|562.17|559.97|562.17|559.97|0
1643844720000|2022-02-02 23:32:00|562.39|560.19|562.39|560.19|562.39|560.19|562.39|560.19|0
1643844730000|2022-02-02 23:32:10|562.17|559.97|562.17|559.97|562.28|560.08|562.17|559.97|0
1643844740000|2022-02-02 23:32:20|562.39|560.19|562.17|559.97|562.39|560.19|562.17|559.97|0
1643844750000|2022-02-02 23:32:30|561.94|559.74|561.94|559.74|561.94|559.74|561.94|559.74|0
1643844760000|2022-02-02 23:32:40|562.05|559.85|562.05|559.85|562.05|559.85|562.05|559.85|0
1643844770000|2022-02-02 23:32:50|561.94|559.74|562.17|559.97|562.17|559.97|561.94|559.74|0
1643844780000|2022-02-02 23:33:00|561.94|559.74|561.94|559.74|561.94|559.74|561.94|559.74|0
1643844790000|2022-02-02 23:33:10|562.17|559.97|562.17|559.97|562.17|559.97|562.17|559.97|0
1643844810000|2022-02-02 23:33:30|562.05|559.85|562.05|559.85|562.05|559.85|562.05|559.85|0
1643844820000|2022-02-02 23:33:40|561.94|559.74|562.17|559.97|562.17|559.97|561.94|559.74|0
1643844830000|2022-02-02 23:33:50|561.94|559.74|561.94|559.74|561.94|559.74|561.94|559.74|0
1643844870000|2022-02-02 23:34:30|562.17|559.97|562.39|560.19|562.39|560.19|562.17|559.97|0
1643844880000|2022-02-02 23:34:40|562.62|560.42|562.62|560.42|562.62|560.42|562.62|560.42|0
1643844890000|2022-02-02 23:34:50|562.61|560.41|562.61|560.41|562.61|560.41|562.61|560.41|0
1643844900000|2022-02-02 23:35:00|562.84|560.64|562.84|560.64|563.06|560.86|562.84|560.64|0
1643844910000|2022-02-02 23:35:10|563.06|560.86|562.84|560.64|563.06|560.86|562.84|560.64|0
1643844920000|2022-02-02 23:35:20|562.95|560.75|563.06|560.86|563.06|560.86|562.95|560.75|0
1643844930000|2022-02-02 23:35:30|563.17|560.97|563.06|560.86|563.29|561.09|563.06|560.86|0
1643844940000|2022-02-02 23:35:40|562.84|560.64|562.61|560.41|562.84|560.64|562.61|560.41|0
1643844960000|2022-02-02 23:36:00|562.5|560.3|562.16|559.96|562.5|560.3|562.16|559.96|0
1643844970000|2022-02-02 23:36:10|562.05|559.85|562.05|559.85|562.05|559.85|562.05|559.85|0
1643844980000|2022-02-02 23:36:20|561.94|559.74|561.94|559.74|561.94|559.74|561.94|559.74|0
1643844990000|2022-02-02 23:36:30|561.49|559.29|561.27|559.07|561.49|559.29|561.27|559.07|0
1643845000000|2022-02-02 23:36:40|561.04|558.84|560.82|558.62|561.04|558.84|560.82|558.62|0
1643845010000|2022-02-02 23:36:50|560.59|558.39|560.7|558.5|560.7|558.5|560.59|558.39|0
1643845020000|2022-02-02 23:37:00|560.47|558.27|560.82|558.62|560.82|558.62|560.47|558.27|0
1643845030000|2022-02-02 23:37:10|560.7|558.5|561.04|558.84|561.15|558.95|560.7|558.5|0
1643845040000|2022-02-02 23:37:20|560.92|558.72|561.04|558.84|561.04|558.84|560.92|558.72|0
1643845050000|2022-02-02 23:37:30|561.71|559.51|561.71|559.51|561.71|559.51|561.49|559.29|0
1643845060000|2022-02-02 23:37:40|561.49|559.29|561.37|559.17|561.49|559.29|561.37|559.17|0
1643845070000|2022-02-02 23:37:50|561.6|559.4|561.49|559.29|561.6|559.4|561.49|559.29|0
1643845080000|2022-02-02 23:38:00|561.6|559.4|561.15|558.95|561.6|559.4|561.15|558.95|0
1643845090000|2022-02-02 23:38:10|561.26|559.06|561.15|558.95|561.26|559.06|561.04|558.84|0
1643845100000|2022-02-02 23:38:20|561.04|558.84|560.37|558.17|561.04|558.84|560.37|558.17|0
1643845110000|2022-02-02 23:38:30|560.59|558.39|560.82|558.62|560.82|558.62|560.37|558.17|0
1643845120000|2022-02-02 23:38:40|560.59|558.39|559.92|557.72|560.59|558.39|559.92|557.72|0
1643845130000|2022-02-02 23:38:50|560.14|557.94|559.92|557.72|560.37|558.17|559.92|557.72|0
1643845140000|2022-02-02 23:39:00|560.02|557.82|560.14|557.94|560.14|557.94|560.02|557.82|0
1643845150000|2022-02-02 23:39:10|560.37|558.17|559.92|557.72|560.37|558.17|559.92|557.72|0
1643845160000|2022-02-02 23:39:20|560.14|557.94|559.24|557.04|560.14|557.94|559.24|557.04|0
1643845170000|2022-02-02 23:39:30|559.47|557.27|559.47|557.27|559.92|557.72|559.47|557.27|0
1643845180000|2022-02-02 23:39:40|559.24|557.04|559.47|557.27|559.69|557.49|559.24|557.04|0
1643845190000|2022-02-02 23:39:50|559.35|557.15|559.24|557.04|559.35|557.15|559.24|557.04|0
1643845200000|2022-02-02 23:40:00|559.47|557.27|559.02|556.82|559.47|557.27|559.02|556.82|0
1643845210000|2022-02-02 23:40:10|558.57|556.37|558.79|556.59|558.79|556.59|558.57|556.37|0
1643845220000|2022-02-02 23:40:20|558.9|556.7|558.57|556.37|558.9|556.7|558.57|556.37|0
1643845230000|2022-02-02 23:40:30|558.79|556.59|558.79|556.59|558.79|556.59|558.79|556.59|0
1643845240000|2022-02-02 23:40:40|558.57|556.37|559.24|557.04|559.24|557.04|558.57|556.37|0
1643845250000|2022-02-02 23:40:50|558.9|556.7|558.9|556.7|558.9|556.7|558.68|556.48|0
1643845260000|2022-02-02 23:41:00|558.79|556.59|559.02|556.82|559.24|557.04|558.79|556.59|0
1643845270000|2022-02-02 23:41:10|558.79|556.59|558.68|556.48|558.79|556.59|558.68|556.48|0
1643845280000|2022-02-02 23:41:20|558.79|556.59|558.79|556.59|558.79|556.59|558.57|556.37|0
1643845290000|2022-02-02 23:41:30|558.57|556.37|558.45|556.25|558.57|556.37|558.34|556.14|0
1643845300000|2022-02-02 23:41:40|558.34|556.14|558.57|556.37|558.57|556.37|558.34|556.14|0
1643845310000|2022-02-02 23:41:50|558.12|555.92|557.78|555.58|558.12|555.92|557.67|555.47|0
1643845320000|2022-02-02 23:42:00|557.9|555.7|557.45|555.25|557.9|555.7|557.33|555.13|0
1643845330000|2022-02-02 23:42:10|557.22|555.02|557.22|555.02|557.22|555.02|557|554.8|0
1643845340000|2022-02-02 23:42:20|557.45|555.25|557.45|555.25|557.45|555.25|557.22|555.02|0
1643845350000|2022-02-02 23:42:30|557.67|555.47|557.67|555.47|557.67|555.47|557.67|555.47|0
1643845360000|2022-02-02 23:42:40|557.55|555.35|557.67|555.47|557.67|555.47|557.45|555.25|0
1643845370000|2022-02-02 23:42:50|557.33|555.13|557|554.8|557.45|555.25|557|554.8|0
1643845380000|2022-02-02 23:43:00|557.22|555.02|557.45|555.25|557.45|555.25|557.22|555.02|0
1643845390000|2022-02-02 23:43:10|557.55|555.35|557.89|555.69|557.89|555.69|557.55|555.35|0
1643845400000|2022-02-02 23:43:20|557.67|555.47|557.78|555.58|557.89|555.69|557.67|555.47|0
1643845410000|2022-02-02 23:43:30|557.67|555.47|557.45|555.25|557.89|555.69|557.45|555.25|0
1643845430000|2022-02-02 23:43:50|557.33|555.13|557.67|555.47|557.67|555.47|557.33|555.13|0
1643845440000|2022-02-02 23:44:00|557.89|555.69|558.34|556.14|558.34|556.14|557.89|555.69|0
1643845450000|2022-02-02 23:44:10|558.12|555.92|558.12|555.92|558.12|555.92|558.12|555.92|0
1643845460000|2022-02-02 23:44:20|557.67|555.47|557.45|555.25|557.67|555.47|557.45|555.25|0
1643845470000|2022-02-02 23:44:30|557.22|555.02|557|554.8|557.22|555.02|557|554.8|0
1643845480000|2022-02-02 23:44:40|557.33|555.13|557|554.8|557.45|555.25|557|554.8|0
1643845490000|2022-02-02 23:44:50|557.22|555.02|557|554.8|557.22|555.02|557|554.8|0
1643845500000|2022-02-02 23:45:00|556.77|554.57|557.55|555.35|557.55|555.35|556.77|554.57|0
1643845510000|2022-02-02 23:45:10|557.33|555.13|557.78|555.58|557.78|555.58|557.33|555.13|0
1643845520000|2022-02-02 23:45:20|557.67|555.47|557.44|555.24|557.67|555.47|557.44|555.24|0
1643845530000|2022-02-02 23:45:30|557.22|555.02|556.88|554.68|557.22|555.02|556.88|554.68|0
1643845540000|2022-02-02 23:45:40|557|554.8|557|554.8|557|554.8|556.77|554.57|0
1643845550000|2022-02-02 23:45:50|556.55|554.35|556.32|554.12|556.55|554.35|556.32|554.12|0
1643845560000|2022-02-02 23:46:00|556.1|553.9|556.32|554.12|556.32|554.12|556.1|553.9|0
1643845570000|2022-02-02 23:46:10|556.55|554.35|556.32|554.12|556.55|554.35|556.21|554.01|0
1643845580000|2022-02-02 23:46:20|556.21|554.01|556.1|553.9|556.21|554.01|556.1|553.9|0
1643845600000|2022-02-02 23:46:40|555.98|553.78|555.87|553.67|555.98|553.78|555.87|553.67|0
1643845620000|2022-02-02 23:47:00|556.21|554.01|556.1|553.9|556.21|554.01|556.1|553.9|0
1643845630000|2022-02-02 23:47:10|555.87|553.67|556.1|553.9|556.1|553.9|555.87|553.67|0
1643845640000|2022-02-02 23:47:20|555.87|553.67|555.87|553.67|555.87|553.67|555.87|553.67|0
1643845670000|2022-02-02 23:47:50|556.1|553.9|556.1|553.9|556.1|553.9|556.1|553.9|0
1643845680000|2022-02-02 23:48:00|555.87|553.67|555.65|553.45|555.87|553.67|555.65|553.45|0
1643845690000|2022-02-02 23:48:10|555.87|553.67|555.76|553.56|555.87|553.67|555.76|553.56|0
1643845700000|2022-02-02 23:48:20|555.87|553.67|555.65|553.45|555.87|553.67|555.65|553.45|0
1643845740000|2022-02-02 23:49:00|555.76|553.56|555.87|553.67|555.87|553.67|555.65|553.45|0
1643845750000|2022-02-02 23:49:10|555.65|553.45|555.76|553.56|555.76|553.56|555.65|553.45|0
1643845760000|2022-02-02 23:49:20|555.65|553.45|555.65|553.45|555.65|553.45|555.65|553.45|0
1643845790000|2022-02-02 23:49:50|555.76|553.56|555.76|553.56|555.76|553.56|555.76|553.56|0
1643845800000|2022-02-02 23:50:00|555.65|553.45|555.65|553.45|555.65|553.45|555.65|553.45|0
1643845810000|2022-02-02 23:50:10|555.42|553.22|555.42|553.22|555.42|553.22|555.42|553.22|0
1643845820000|2022-02-02 23:50:20|555.65|553.45|555.76|553.56|555.76|553.56|555.65|553.45|0
1643845830000|2022-02-02 23:50:30|555.87|553.67|556.32|554.12|556.32|554.12|555.87|553.67|0
1643845840000|2022-02-02 23:50:40|555.87|553.67|555.87|553.67|556.1|553.9|555.87|553.67|0
1643845850000|2022-02-02 23:50:50|556.32|554.12|556.77|554.57|556.77|554.57|556.32|554.12|0
1643845860000|2022-02-02 23:51:00|557.22|555.02|556.54|554.34|557.22|555.02|556.54|554.34|0
1643845870000|2022-02-02 23:51:10|556.2|554|556.54|554.34|556.77|554.57|556.2|554|0
1643845880000|2022-02-02 23:51:20|556.1|553.9|556.1|553.9|556.1|553.9|556.1|553.9|0
1643845890000|2022-02-02 23:51:30|555.87|553.67|555.65|553.45|555.87|553.67|555.65|553.45|0
1643845900000|2022-02-02 23:51:40|555.42|553.22|555.65|553.45|555.65|553.45|555.42|553.22|0
1643845910000|2022-02-02 23:51:50|555.87|553.67|556.1|553.9|556.1|553.9|555.87|553.67|0
1643845920000|2022-02-02 23:52:00|556.54|554.34|556.77|554.57|556.77|554.57|556.54|554.34|0
1643845930000|2022-02-02 23:52:10|556.99|554.79|556.99|554.79|557.22|555.02|556.99|554.79|0
1643845940000|2022-02-02 23:52:20|557.1|554.9|556.99|554.79|557.1|554.9|556.99|554.79|0
1643845950000|2022-02-02 23:52:30|556.87|554.67|556.54|554.34|556.87|554.67|556.54|554.34|0
1643845960000|2022-02-02 23:52:40|556.32|554.12|556.09|553.89|556.32|554.12|556.09|553.89|0
1643845970000|2022-02-02 23:52:50|556.43|554.23|556.43|554.23|556.43|554.23|556.32|554.12|0
1643845980000|2022-02-02 23:53:00|556.54|554.34|556.43|554.23|556.54|554.34|556.32|554.12|0
1643845990000|2022-02-02 23:53:10|556.32|554.12|556.32|554.12|556.32|554.12|556.32|554.12|0
1643846000000|2022-02-02 23:53:20|556.43|554.23|556.54|554.34|556.54|554.34|556.43|554.23|0
1643846010000|2022-02-02 23:53:30|556.43|554.23|556.54|554.34|556.54|554.34|556.32|554.12|0
1643846020000|2022-02-02 23:53:40|556.65|554.45|556.65|554.45|556.65|554.45|556.65|554.45|0
1643846030000|2022-02-02 23:53:50|556.54|554.34|556.77|554.57|556.77|554.57|556.54|554.34|0
1643846040000|2022-02-02 23:54:00|556.65|554.45|556.77|554.57|556.77|554.57|556.65|554.45|0
1643846050000|2022-02-02 23:54:10|556.99|554.79|557.21|555.01|557.21|555.01|556.99|554.79|0
1643846060000|2022-02-02 23:54:20|556.99|554.79|556.99|554.79|556.99|554.79|556.87|554.67|0
1643846070000|2022-02-02 23:54:30|557.1|554.9|556.99|554.79|557.1|554.9|556.99|554.79|0
1643846080000|2022-02-02 23:54:40|557.21|555.01|557.21|555.01|557.21|555.01|557.21|555.01|0
1643846090000|2022-02-02 23:54:50|556.99|554.79|556.99|554.79|556.99|554.79|556.87|554.67|0
1643846110000|2022-02-02 23:55:10|556.77|554.57|556.54|554.34|556.77|554.57|556.54|554.34|0
1643846120000|2022-02-02 23:55:20|556.77|554.57|556.54|554.34|556.77|554.57|556.54|554.34|0
1643846130000|2022-02-02 23:55:30|556.32|554.12|556.32|554.12|556.32|554.12|556.32|554.12|0
1643846140000|2022-02-02 23:55:40|556.42|554.22|556.42|554.22|556.42|554.22|556.32|554.12|0
1643846150000|2022-02-02 23:55:50|556.32|554.12|556.09|553.89|556.32|554.12|556.09|553.89|0
1643846160000|2022-02-02 23:56:00|556.2|554|556.65|554.45|556.65|554.45|556.2|554|0
1643846170000|2022-02-02 23:56:10|556.54|554.34|556.32|554.12|556.54|554.34|556.32|554.12|0
1643846180000|2022-02-02 23:56:20|556.09|553.89|556.32|554.12|556.32|554.12|556.09|553.89|0
1643846190000|2022-02-02 23:56:30|556.42|554.22|556.42|554.22|556.42|554.22|556.42|554.22|0
1643846200000|2022-02-02 23:56:40|556.32|554.12|556.09|553.89|556.32|554.12|556.09|553.89|0
1643846210000|2022-02-02 23:56:50|555.64|553.44|555.53|553.33|555.64|553.44|555.53|553.33|0
1643846220000|2022-02-02 23:57:00|555.42|553.22|555.42|553.22|555.42|553.22|555.42|553.22|0
1643846230000|2022-02-02 23:57:10|555.64|553.44|556.09|553.89|556.09|553.89|555.64|553.44|0
1643846240000|2022-02-02 23:57:20|555.87|553.67|556.32|554.12|556.54|554.34|555.87|553.67|0
1643846250000|2022-02-02 23:57:30|556.09|553.89|555.87|553.67|556.09|553.89|555.87|553.67|0
1643846260000|2022-02-02 23:57:40|556.09|553.89|556.32|554.12|556.32|554.12|556.09|553.89|0
1643846270000|2022-02-02 23:57:50|556.54|554.34|556.99|554.79|556.99|554.79|556.54|554.34|0
1643846280000|2022-02-02 23:58:00|557.21|555.01|557.44|555.24|557.66|555.46|557.21|555.01|0
1643846290000|2022-02-02 23:58:10|555.87|553.67|555.64|553.44|556.32|554.12|555.64|553.44|0
1643846300000|2022-02-02 23:58:20|555.75|553.55|555.87|553.67|555.87|553.67|555.75|553.55|0
1643846310000|2022-02-02 23:58:30|555.42|553.22|555.87|553.67|555.87|553.67|555.42|553.22|0
1643846320000|2022-02-02 23:58:40|555.75|553.55|555.97|553.77|555.97|553.77|555.75|553.55|0
1643846330000|2022-02-02 23:58:50|555.87|553.67|555.97|553.77|555.97|553.77|555.87|553.67|0
1643846340000|2022-02-02 23:59:00|555.75|553.55|555.87|553.67|555.87|553.67|555.75|553.55|0
1643846350000|2022-02-02 23:59:10|556.09|553.89|555.87|553.67|556.09|553.89|555.87|553.67|0
1643846360000|2022-02-02 23:59:20|555.64|553.44|556.09|553.89|556.09|553.89|555.64|553.44|0
1643846370000|2022-02-02 23:59:30|556.31|554.11|556.31|554.11|556.31|554.11|556.31|554.11|0
1643846380000|2022-02-02 23:59:40|556.09|553.89|555.87|553.67|556.09|553.89|555.87|553.67|0
1643846390000|2022-02-02 23:59:50|556.09|553.89|556.2|554|556.2|554|556.09|553.89|0
1643846400000|2022-02-03 00:00:00|556.09|553.89|556.09|553.89|556.2|554|555.87|553.67|0
1643846410000|2022-02-03 00:00:10|556.65|554.45|556.87|554.67|557.43|555.23|556.65|554.45|0
1643846420000|2022-02-03 00:00:20|556.31|554.11|556.31|554.11|556.54|554.34|556.31|554.11|0
1643846430000|2022-02-03 00:00:30|557.43|555.23|557.32|555.12|557.43|555.23|557.21|555.01|0
1643846440000|2022-02-03 00:00:40|557.21|555.01|557.43|555.23|557.43|555.23|556.99|554.79|0
1643846450000|2022-02-03 00:00:50|557.66|555.46|557.21|555.01|557.66|555.46|557.21|555.01|0
1643846460000|2022-02-03 00:01:00|556.99|554.79|557.32|555.12|557.66|555.46|556.99|554.79|0
1643846470000|2022-02-03 00:01:10|557.43|555.23|557.09|554.89|557.43|555.23|557.09|554.89|0
1643846480000|2022-02-03 00:01:20|557.21|555.01|556.99|554.79|557.21|555.01|556.99|554.79|0
1643846490000|2022-02-03 00:01:30|557.21|555.01|557.21|555.01|557.21|555.01|556.99|554.79|0
1643846500000|2022-02-03 00:01:40|557.32|555.12|557.66|555.46|557.66|555.46|557.32|555.12|0
1643846510000|2022-02-03 00:01:50|557.77|555.57|557.66|555.46|557.88|555.68|557.66|555.46|0
1643846520000|2022-02-03 00:02:00|557.77|555.57|558.33|556.13|558.33|556.13|557.66|555.46|0
1643846530000|2022-02-03 00:02:10|558.55|556.35|558.33|556.13|558.55|556.35|558.33|556.13|0
1643846540000|2022-02-03 00:02:20|558.44|556.24|559|556.8|559|556.8|558.44|556.24|0
1643846550000|2022-02-03 00:02:30|558.78|556.58|557.88|555.68|558.78|556.58|557.88|555.68|0
1643846560000|2022-02-03 00:02:40|558.11|555.91|557.88|555.68|558.11|555.91|557.88|555.68|0
1643846570000|2022-02-03 00:02:50|558.11|555.91|558.33|556.13|558.33|556.13|558.11|555.91|0
1643846580000|2022-02-03 00:03:00|557.88|555.68|558.55|556.35|558.55|556.35|557.88|555.68|0
1643846590000|2022-02-03 00:03:10|558.89|556.69|558.78|556.58|558.89|556.69|558.78|556.58|0
1643846600000|2022-02-03 00:03:20|559|556.8|559.11|556.91|559.11|556.91|559|556.8|0
1643846610000|2022-02-03 00:03:30|559.23|557.03|558.78|556.58|559.23|557.03|558.78|556.58|0
1643846620000|2022-02-03 00:03:40|559|556.8|559|556.8|559|556.8|559|556.8|0
1643846630000|2022-02-03 00:03:50|559.23|557.03|559.23|557.03|559.23|557.03|559.23|557.03|0
1643846640000|2022-02-03 00:04:00|559.45|557.25|559.23|557.03|559.68|557.48|559.23|557.03|0
1643846650000|2022-02-03 00:04:10|559.45|557.25|559.45|557.25|559.68|557.48|559.45|557.25|0
1643846660000|2022-02-03 00:04:20|559.23|557.03|559.23|557.03|559.23|557.03|559.23|557.03|0
1643846670000|2022-02-03 00:04:30|559|556.8|559|556.8|559|556.8|559|556.8|0
1643846680000|2022-02-03 00:04:40|559.23|557.03|559.23|557.03|559.23|557.03|559.23|557.03|0
1643846690000|2022-02-03 00:04:50|559.11|556.91|559.23|557.03|559.23|557.03|559|556.8|0
1643846700000|2022-02-03 00:05:00|559.11|556.91|559.11|556.91|559.11|556.91|559.11|556.91|0
1643846710000|2022-02-03 00:05:10|559|556.8|559|556.8|559.11|556.91|559|556.8|0
1643846720000|2022-02-03 00:05:20|558.78|556.58|558.55|556.35|558.88|556.68|558.55|556.35|0
1643846730000|2022-02-03 00:05:30|558.44|556.24|558.66|556.46|559|556.8|558.44|556.24|0
1643846740000|2022-02-03 00:05:40|558.78|556.58|558.55|556.35|558.78|556.58|558.55|556.35|0
1643846750000|2022-02-03 00:05:50|558.44|556.24|558.44|556.24|558.44|556.24|558.44|556.24|0
1643846760000|2022-02-03 00:06:00|558.33|556.13|557.65|555.45|558.33|556.13|557.65|555.45|0
1643846770000|2022-02-03 00:06:10|557.88|555.68|557.43|555.23|557.88|555.68|557.43|555.23|0
1643846780000|2022-02-03 00:06:20|557.65|555.45|557.43|555.23|557.65|555.45|557.43|555.23|0
1643846790000|2022-02-03 00:06:30|557.65|555.45|557.65|555.45|557.65|555.45|557.65|555.45|0
1643846800000|2022-02-03 00:06:40|557.43|555.23|556.53|554.33|557.43|555.23|556.53|554.33|0
1643846810000|2022-02-03 00:06:50|556.64|554.44|556.53|554.33|556.64|554.44|556.53|554.33|0
1643846820000|2022-02-03 00:07:00|556.31|554.11|556.64|554.44|556.64|554.44|556.31|554.11|0
1643846830000|2022-02-03 00:07:10|556.42|554.22|556.08|553.88|556.42|554.22|556.08|553.88|0
1643846840000|2022-02-03 00:07:20|556.31|554.11|556.08|553.88|556.31|554.11|556.08|553.88|0
1643846850000|2022-02-03 00:07:30|555.64|553.44|555.41|553.21|555.64|553.44|555.41|553.21|0
1643846860000|2022-02-03 00:07:40|555.52|553.32|555.74|553.54|555.74|553.54|555.52|553.32|0
1643846870000|2022-02-03 00:07:50|555.64|553.44|555.41|553.21|555.64|553.44|555.41|553.21|0
1643846890000|2022-02-03 00:08:10|555.52|553.32|555.86|553.66|555.86|553.66|555.41|553.21|0
1643846900000|2022-02-03 00:08:20|555.74|553.54|555.86|553.66|555.86|553.66|555.74|553.54|0
1643846910000|2022-02-03 00:08:30|556.08|553.88|556.53|554.33|556.53|554.33|556.08|553.88|0
1643846920000|2022-02-03 00:08:40|556.42|554.22|555.74|553.54|556.42|554.22|555.74|553.54|0
1643846930000|2022-02-03 00:08:50|555.64|553.44|555.41|553.21|555.64|553.44|555.41|553.21|0
1643846940000|2022-02-03 00:09:00|555.86|553.66|555.64|553.44|555.86|553.66|555.64|553.44|0
1643846950000|2022-02-03 00:09:10|555.86|553.66|556.08|553.88|556.08|553.88|555.86|553.66|0
1643846960000|2022-02-03 00:09:20|555.86|553.66|555.86|553.66|555.86|553.66|555.64|553.44|0
1643846970000|2022-02-03 00:09:30|556.08|553.88|555.41|553.21|556.31|554.11|555.41|553.21|0
1643846980000|2022-02-03 00:09:40|556.31|554.11|556.31|554.11|556.31|554.11|556.19|553.99|0
1643846990000|2022-02-03 00:09:50|556.08|553.88|556.08|553.88|556.08|553.88|555.86|553.66|0
1643847000000|2022-02-03 00:10:00|556.31|554.11|556.31|554.11|556.31|554.11|556.08|553.88|0
1643847010000|2022-02-03 00:10:10|556.41|554.21|556.41|554.21|556.41|554.21|556.41|554.21|0
1643847020000|2022-02-03 00:10:20|556.53|554.33|556.53|554.33|556.64|554.44|556.53|554.33|0
1643847030000|2022-02-03 00:10:30|556.76|554.56|556.64|554.44|556.76|554.56|556.53|554.33|0
1643847040000|2022-02-03 00:10:40|556.76|554.56|556.98|554.78|556.98|554.78|556.76|554.56|0
1643847050000|2022-02-03 00:10:50|557.2|555|556.98|554.78|557.2|555|556.98|554.78|0
1643847060000|2022-02-03 00:11:00|556.75|554.55|556.75|554.55|556.75|554.55|556.75|554.55|0
1643847070000|2022-02-03 00:11:10|556.53|554.33|556.08|553.88|556.53|554.33|556.08|553.88|0
1643847080000|2022-02-03 00:11:20|556.31|554.11|556.64|554.44|556.64|554.44|555.97|553.77|0
1643847090000|2022-02-03 00:11:30|556.98|554.78|557.65|555.45|557.65|555.45|556.98|554.78|0
1643847100000|2022-02-03 00:11:40|557.88|555.68|558.55|556.35|558.55|556.35|557.88|555.68|0
1643847110000|2022-02-03 00:11:50|558.66|556.46|558.21|556.01|558.66|556.46|558.1|555.9|0
1643847120000|2022-02-03 00:12:00|558.32|556.12|558.43|556.23|558.66|556.46|558.32|556.12|0
1643847130000|2022-02-03 00:12:10|558.55|556.35|558.55|556.35|558.55|556.35|558.43|556.23|0
1643847140000|2022-02-03 00:12:20|558.32|556.12|558.66|556.46|558.66|556.46|558.32|556.12|0
1643847150000|2022-02-03 00:12:30|559.22|557.02|558.55|556.35|559.22|557.02|558.55|556.35|0
1643847160000|2022-02-03 00:12:40|558.66|556.46|558.77|556.57|558.77|556.57|558.55|556.35|0
1643847170000|2022-02-03 00:12:50|558.32|556.12|558.21|556.01|558.32|556.12|558.21|556.01|0
1643847180000|2022-02-03 00:13:00|558.1|555.9|558.77|556.57|558.77|556.57|558.1|555.9|0
1643847190000|2022-02-03 00:13:10|558.55|556.35|558.32|556.12|558.66|556.46|558.32|556.12|0
1643847200000|2022-02-03 00:13:20|558.1|555.9|558.55|556.35|558.55|556.35|558.1|555.9|0
1643847210000|2022-02-03 00:13:30|558.77|556.57|558.77|556.57|559|556.8|558.43|556.23|0
1643847220000|2022-02-03 00:13:40|558.65|556.45|558.77|556.57|558.77|556.57|558.55|556.35|0
1643847230000|2022-02-03 00:13:50|558.32|556.12|558.21|556.01|558.32|556.12|558.1|555.9|0
1643847240000|2022-02-03 00:14:00|558.32|556.12|558.55|556.35|558.55|556.35|558.1|555.9|0
1643847250000|2022-02-03 00:14:10|558.43|556.23|558.55|556.35|558.55|556.35|558.43|556.23|0
1643847260000|2022-02-03 00:14:20|558.77|556.57|559|556.8|559|556.8|558.77|556.57|0
1643847270000|2022-02-03 00:14:30|558.88|556.68|558.77|556.57|558.88|556.68|558.77|556.57|0
1643847280000|2022-02-03 00:14:40|559|556.8|558.77|556.57|559|556.8|558.55|556.35|0
1643847290000|2022-02-03 00:14:50|558.65|556.45|559|556.8|559|556.8|558.65|556.45|0
1643847300000|2022-02-03 00:15:00|559.33|557.13|559.33|557.13|559.33|557.13|559|556.8|0
1643847310000|2022-02-03 00:15:10|559.44|557.24|559.44|557.24|559.55|557.35|559.33|557.13|0
1643847320000|2022-02-03 00:15:20|559.89|557.69|560.22|558.02|560.22|558.02|559.89|557.69|0
1643847330000|2022-02-03 00:15:30|560.79|558.59|560.79|558.59|560.79|558.59|560.34|558.14|0
1643847340000|2022-02-03 00:15:40|560.57|558.37|560.79|558.59|560.79|558.59|560.57|558.37|0
1643847350000|2022-02-03 00:15:50|561.02|558.82|561.46|559.26|561.69|559.49|561.02|558.82|0
1643847360000|2022-02-03 00:16:00|561.24|559.04|560.79|558.59|561.24|559.04|560.79|558.59|0
1643847370000|2022-02-03 00:16:10|561.24|559.04|561.69|559.49|561.69|559.49|561.24|559.04|0
1643847380000|2022-02-03 00:16:20|561.91|559.71|561.91|559.71|561.91|559.71|561.91|559.71|0
1643847390000|2022-02-03 00:16:30|561.69|559.49|562.02|559.82|562.02|559.82|561.69|559.49|0
1643847400000|2022-02-03 00:16:40|561.91|559.71|561.91|559.71|561.91|559.71|561.91|559.71|0
1643847410000|2022-02-03 00:16:50|561.69|559.49|561.69|559.49|561.91|559.71|561.69|559.49|0
1643847420000|2022-02-03 00:17:00|561.8|559.6|561.91|559.71|561.91|559.71|561.69|559.49|0
1643847430000|2022-02-03 00:17:10|561.69|559.49|561.69|559.49|561.69|559.49|561.69|559.49|0
1643847440000|2022-02-03 00:17:20|560.67|558.47|560.22|558.02|560.67|558.47|560.22|558.02|0
1643847450000|2022-02-03 00:17:30|560.34|558.14|560.12|557.92|560.45|558.25|560.12|557.92|0
1643847460000|2022-02-03 00:17:40|560.34|558.14|560.56|558.36|560.56|558.36|560.34|558.14|0
1643847470000|2022-02-03 00:17:50|560.67|558.47|560.56|558.36|560.79|558.59|560.56|558.36|0
1643847480000|2022-02-03 00:18:00|560.34|558.14|560.34|558.14|560.56|558.36|560.34|558.14|0
1643847490000|2022-02-03 00:18:10|560.79|558.59|561.35|559.15|561.35|559.15|560.79|558.59|0
1643847500000|2022-02-03 00:18:20|561.91|559.71|562.36|560.16|562.36|560.16|561.91|559.71|0
1643847510000|2022-02-03 00:18:30|561.69|559.49|561.46|559.26|561.69|559.49|561.24|559.04|0
1643847520000|2022-02-03 00:18:40|561.35|559.15|561.01|558.81|561.46|559.26|561.01|558.81|0
1643847530000|2022-02-03 00:18:50|560.56|558.36|560.34|558.14|560.56|558.36|560.22|558.02|0
1643847540000|2022-02-03 00:19:00|560.56|558.36|560.56|558.36|560.56|558.36|560.45|558.25|0
1643847550000|2022-02-03 00:19:10|560.22|558.02|559.89|557.69|560.22|558.02|559.89|557.69|0
1643847560000|2022-02-03 00:19:20|560.11|557.91|560.56|558.36|560.56|558.36|559.89|557.69|0
1643847570000|2022-02-03 00:19:30|560.11|557.91|560.11|557.91|560.11|557.91|560.11|557.91|0
1643847580000|2022-02-03 00:19:40|560.45|558.25|560.34|558.14|560.45|558.25|560.34|558.14|0
1643847590000|2022-02-03 00:19:50|560.45|558.25|560|557.8|560.45|558.25|560|557.8|0
1643847600000|2022-02-03 00:20:00|559.89|557.69|560.11|557.91|560.11|557.91|559.67|557.47|0
1643847610000|2022-02-03 00:20:10|560|557.8|559.89|557.69|560|557.8|559.66|557.46|0
1643847620000|2022-02-03 00:20:20|560.22|558.02|560.11|557.91|560.34|558.14|560.11|557.91|0
1643847630000|2022-02-03 00:20:30|560|557.8|559.66|557.46|560|557.8|559.66|557.46|0
1643847640000|2022-02-03 00:20:40|559.89|557.69|560.34|558.14|560.34|558.14|559.89|557.69|0
1643847650000|2022-02-03 00:20:50|560.45|558.25|560.34|558.14|560.45|558.25|560.11|557.91|0
1643847660000|2022-02-03 00:21:00|560.22|558.02|560.34|558.14|560.56|558.36|560.22|558.02|0
1643847670000|2022-02-03 00:21:10|560.22|558.02|560.22|558.02|560.22|558.02|560.11|557.91|0
1643847680000|2022-02-03 00:21:20|560.11|557.91|560.22|558.02|560.22|558.02|560.11|557.91|0
1643847690000|2022-02-03 00:21:30|560.34|558.14|560.11|557.91|560.34|558.14|560.11|557.91|0
1643847700000|2022-02-03 00:21:40|560.34|558.14|560.11|557.91|560.34|558.14|560.11|557.91|0
1643847710000|2022-02-03 00:21:50|560.22|558.02|560.34|558.14|560.34|558.14|560.11|557.91|0
1643847720000|2022-02-03 00:22:00|560.56|558.36|560.56|558.36|560.56|558.36|560.56|558.36|0
1643847730000|2022-02-03 00:22:10|560.79|558.59|560|557.8|560.79|558.59|559.89|557.69|0
1643847740000|2022-02-03 00:22:20|559.89|557.69|560.11|557.91|560.11|557.91|559.89|557.69|0
1643847750000|2022-02-03 00:22:30|560.34|558.14|559.89|557.69|560.34|558.14|559.89|557.69|0
1643847760000|2022-02-03 00:22:40|560|557.8|559.89|557.69|560|557.8|559.66|557.46|0
1643847770000|2022-02-03 00:22:50|560.11|557.91|560.11|557.91|560.11|557.91|560.11|557.91|0
1643847780000|2022-02-03 00:23:00|560|557.8|560.56|558.36|560.56|558.36|560|557.8|0
1643847790000|2022-02-03 00:23:10|560.34|558.14|559.89|557.69|560.34|558.14|559.89|557.69|0
1643847800000|2022-02-03 00:23:20|560.11|557.91|560.44|558.24|560.44|558.24|560.11|557.91|0
1643847810000|2022-02-03 00:23:30|560.67|558.47|561.01|558.81|561.01|558.81|560.67|558.47|0
1643847820000|2022-02-03 00:23:40|560.56|558.36|560.11|557.91|560.56|558.36|560.11|557.91|0
1643847830000|2022-02-03 00:23:50|560.34|558.14|560.44|558.24|560.44|558.24|560.34|558.14|0
1643847840000|2022-02-03 00:24:00|560.56|558.36|560.56|558.36|560.56|558.36|560.44|558.24|0
1643847850000|2022-02-03 00:24:10|560.34|558.14|560.34|558.14|560.34|558.14|560.11|557.91|0
1643847860000|2022-02-03 00:24:20|560.78|558.58|560.67|558.47|560.78|558.58|560.56|558.36|0
1643847870000|2022-02-03 00:24:30|560.78|558.58|561.01|558.81|561.01|558.81|560.78|558.58|0
1643847880000|2022-02-03 00:24:40|561.23|559.03|561.01|558.81|561.23|559.03|561.01|558.81|0
1643847890000|2022-02-03 00:24:50|561.23|559.03|561.23|559.03|561.23|559.03|561.01|558.81|0
1643847900000|2022-02-03 00:25:00|561.12|558.92|560.78|558.58|561.12|558.92|560.78|558.58|0
1643847910000|2022-02-03 00:25:10|560.56|558.36|560.44|558.24|560.56|558.36|560.44|558.24|0
1643847920000|2022-02-03 00:25:20|560.56|558.36|559.89|557.69|560.56|558.36|559.89|557.69|0
1643847930000|2022-02-03 00:25:30|559.66|557.46|559.66|557.46|559.77|557.57|559.66|557.46|0
1643847940000|2022-02-03 00:25:40|559.54|557.34|559.1|556.9|559.54|557.34|559.1|556.9|0
1643847950000|2022-02-03 00:25:50|559.21|557.01|559.21|557.01|559.32|557.12|559.21|557.01|0
1643847960000|2022-02-03 00:26:00|559.32|557.12|559.66|557.46|559.66|557.46|559.32|557.12|0
1643847970000|2022-02-03 00:26:10|559.77|557.57|559.89|557.69|560.11|557.91|559.77|557.57|0
1643847980000|2022-02-03 00:26:20|559.66|557.46|559.54|557.34|559.66|557.46|559.44|557.24|0
1643847990000|2022-02-03 00:26:30|559.44|557.24|558.99|556.79|559.44|557.24|558.87|556.67|0
1643848000000|2022-02-03 00:26:40|559.32|557.12|559.21|557.01|559.32|557.12|559.21|557.01|0
1643848010000|2022-02-03 00:26:50|559.09|556.89|559.32|557.12|559.32|557.12|559.09|556.89|0
1643848020000|2022-02-03 00:27:00|559.44|557.24|559.32|557.12|559.44|557.24|559.32|557.12|0
1643848030000|2022-02-03 00:27:10|559.44|557.24|558.99|556.79|559.44|557.24|558.99|556.79|0
1643848040000|2022-02-03 00:27:20|559.21|557.01|559.32|557.12|559.32|557.12|559.09|556.89|0
1643848050000|2022-02-03 00:27:30|559.44|557.24|559.66|557.46|559.66|557.46|559.44|557.24|0
1643848060000|2022-02-03 00:27:40|559.54|557.34|559.32|557.12|559.54|557.34|559.32|557.12|0
1643848070000|2022-02-03 00:27:50|559.21|557.01|559.21|557.01|559.21|557.01|559.21|557.01|0
1643848080000|2022-02-03 00:28:00|559.32|557.12|558.99|556.79|559.44|557.24|558.99|556.79|0
1643848090000|2022-02-03 00:28:10|559.44|557.24|559.09|556.89|559.44|557.24|558.99|556.79|0
1643848100000|2022-02-03 00:28:20|558.99|556.79|558.76|556.56|559.09|556.89|558.76|556.56|0
1643848110000|2022-02-03 00:28:30|558.87|556.67|558.99|556.79|558.99|556.79|558.76|556.56|0
1643848120000|2022-02-03 00:28:40|559.21|557.01|559.21|557.01|559.21|557.01|559.21|557.01|0
1643848130000|2022-02-03 00:28:50|559.43|557.23|559.54|557.34|559.54|557.34|559.43|557.23|0
1643848140000|2022-02-03 00:29:00|559.43|557.23|559.21|557.01|559.43|557.23|559.21|557.01|0
1643848150000|2022-02-03 00:29:10|559.88|557.68|560.11|557.91|560.11|557.91|559.66|557.46|0
1643848160000|2022-02-03 00:29:20|559.88|557.68|560.11|557.91|560.11|557.91|559.88|557.68|0
1643848170000|2022-02-03 00:29:30|559.88|557.68|559.66|557.46|559.99|557.79|559.66|557.46|0
1643848180000|2022-02-03 00:29:40|560.11|557.91|559.99|557.79|560.11|557.91|559.88|557.68|0
1643848190000|2022-02-03 00:29:50|559.88|557.68|559.99|557.79|559.99|557.79|559.88|557.68|0
1643848200000|2022-02-03 00:30:00|559.88|557.68|559.77|557.57|559.88|557.68|559.66|557.46|0
1643848210000|2022-02-03 00:30:10|559.88|557.68|559.77|557.57|559.88|557.68|559.77|557.57|0
1643848220000|2022-02-03 00:30:20|559.66|557.46|560.33|558.13|560.33|558.13|559.66|557.46|0
1643848230000|2022-02-03 00:30:30|560.66|558.46|560.33|558.13|560.66|558.46|560.33|558.13|0
1643848250000|2022-02-03 00:30:50|560.56|558.36|560.33|558.13|560.56|558.36|560.33|558.13|0
1643848260000|2022-02-03 00:31:00|560.11|557.91|560.33|558.13|560.33|558.13|560.11|557.91|0
1643848270000|2022-02-03 00:31:10|560.21|558.01|560.33|558.13|560.33|558.13|560.21|558.01|0
1643848280000|2022-02-03 00:31:20|560.11|557.91|560.21|558.01|560.21|558.01|559.88|557.68|0
1643848290000|2022-02-03 00:31:30|560.33|558.13|560.56|558.36|560.78|558.58|560.33|558.13|0
1643848300000|2022-02-03 00:31:40|560.33|558.13|560.44|558.24|560.44|558.24|560.33|558.13|0
1643848310000|2022-02-03 00:31:50|560.78|558.58|560.66|558.46|560.78|558.58|560.56|558.36|0
1643848320000|2022-02-03 00:32:00|560.56|558.36|560.66|558.46|560.66|558.46|560.44|558.24|0
1643848330000|2022-02-03 00:32:10|560.89|558.69|561|558.8|561|558.8|560.89|558.69|0
1643848340000|2022-02-03 00:32:20|561.11|558.91|560.78|558.58|561.11|558.91|560.78|558.58|0
1643848350000|2022-02-03 00:32:30|560.55|558.35|560.66|558.46|560.66|558.46|560.55|558.35|0
1643848360000|2022-02-03 00:32:40|560.78|558.58|561.11|558.91|561.11|558.91|560.78|558.58|0
1643848370000|2022-02-03 00:32:50|561|558.8|561.34|559.14|561.34|559.14|561|558.8|0
1643848380000|2022-02-03 00:33:00|560.44|558.24|560.33|558.13|560.55|558.35|560.33|558.13|0
1643848390000|2022-02-03 00:33:10|559.88|557.68|560.11|557.91|560.11|557.91|559.88|557.68|0
1643848400000|2022-02-03 00:33:20|559.88|557.68|560.21|558.01|560.21|558.01|559.88|557.68|0
1643848410000|2022-02-03 00:33:30|560.33|558.13|560.33|558.13|560.33|558.13|560.21|558.01|0
1643848420000|2022-02-03 00:33:40|559.88|557.68|560.1|557.9|560.1|557.9|559.76|557.56|0
1643848430000|2022-02-03 00:33:50|559.99|557.79|559.99|557.79|559.99|557.79|559.99|557.79|0
1643848440000|2022-02-03 00:34:00|559.88|557.68|559.21|557.01|559.88|557.68|559.21|557.01|0
1643848450000|2022-02-03 00:34:10|558.98|556.78|558.98|556.78|559.09|556.89|558.87|556.67|0
1643848480000|2022-02-03 00:34:40|558.87|556.67|558.87|556.67|558.87|556.67|558.87|556.67|0
1643848490000|2022-02-03 00:34:50|558.53|556.33|558.31|556.11|558.53|556.33|558.31|556.11|0
1643848500000|2022-02-03 00:35:00|558.08|555.88|557.97|555.77|558.08|555.88|557.74|555.54|0
1643848510000|2022-02-03 00:35:10|558.08|555.88|557.64|555.44|558.08|555.88|557.64|555.44|0
1643848520000|2022-02-03 00:35:20|557.52|555.32|557.64|555.44|557.64|555.44|557.52|555.32|0
1643848530000|2022-02-03 00:35:30|557.86|555.66|557.97|555.77|557.97|555.77|557.64|555.44|0
1643848540000|2022-02-03 00:35:40|558.19|555.99|559.21|557.01|559.21|557.01|558.19|555.99|0
1643848550000|2022-02-03 00:35:50|559.54|557.34|559.43|557.23|559.65|557.45|559.43|557.23|0
1643848560000|2022-02-03 00:36:00|559.54|557.34|559.88|557.68|559.88|557.68|559.54|557.34|0
1643848570000|2022-02-03 00:36:10|560.1|557.9|560.1|557.9|560.1|557.9|560.1|557.9|0
1643848580000|2022-02-03 00:36:20|559.99|557.79|559.43|557.23|559.99|557.79|559.43|557.23|0
1643848590000|2022-02-03 00:36:30|559.21|557.01|559.88|557.68|559.88|557.68|559.21|557.01|0
1643848610000|2022-02-03 00:36:50|560.1|557.9|560.1|557.9|560.1|557.9|560.1|557.9|0
1643848620000|2022-02-03 00:37:00|560.33|558.13|560.55|558.35|560.55|558.35|560.21|558.01|0
1643848630000|2022-02-03 00:37:10|560.21|558.01|559.99|557.79|560.21|558.01|559.99|557.79|0
1643848640000|2022-02-03 00:37:20|559.88|557.68|560.1|557.9|560.1|557.9|559.88|557.68|0
1643848650000|2022-02-03 00:37:30|560.33|558.13|560.21|558.01|560.55|558.35|560.21|558.01|0
1643848660000|2022-02-03 00:37:40|559.99|557.79|559.2|557|559.99|557.79|559.2|557|0
1643848670000|2022-02-03 00:37:50|558.98|556.78|558.64|556.44|558.98|556.78|558.64|556.44|0
1643848680000|2022-02-03 00:38:00|558.76|556.56|558.76|556.56|558.76|556.56|558.76|556.56|0
1643848690000|2022-02-03 00:38:10|558.86|556.66|558.76|556.56|558.86|556.66|558.64|556.44|0
1643848700000|2022-02-03 00:38:20|558.53|556.33|558.53|556.33|558.64|556.44|558.53|556.33|0
1643848710000|2022-02-03 00:38:30|558.75|556.55|558.75|556.55|558.75|556.55|558.75|556.55|0
1643848720000|2022-02-03 00:38:40|558.53|556.33|558.31|556.11|558.53|556.33|557.86|555.66|0
1643848730000|2022-02-03 00:38:50|558.08|555.88|557.63|555.43|558.08|555.88|557.63|555.43|0
1643848740000|2022-02-03 00:39:00|557.86|555.66|557.86|555.66|558.08|555.88|557.86|555.66|0
1643848750000|2022-02-03 00:39:10|557.63|555.43|557.41|555.21|557.63|555.43|557.41|555.21|0
1643848760000|2022-02-03 00:39:20|557.63|555.43|556.96|554.76|557.63|555.43|556.96|554.76|0
1643848770000|2022-02-03 00:39:30|557.63|555.43|557.41|555.21|557.63|555.43|557.41|555.21|0
1643848780000|2022-02-03 00:39:40|557.63|555.43|557.52|555.32|557.63|555.43|557.52|555.32|0
1643848790000|2022-02-03 00:39:50|557.41|555.21|557.63|555.43|557.63|555.43|557.41|555.21|0
1643848800000|2022-02-03 00:40:00|557.86|555.66|558.41|556.21|558.53|556.33|557.86|555.66|0
1643848810000|2022-02-03 00:40:10|558.75|556.55|558.75|556.55|558.75|556.55|558.64|556.44|0
1643848820000|2022-02-03 00:40:20|558.64|556.44|558.08|555.88|558.64|556.44|558.08|555.88|0
1643848830000|2022-02-03 00:40:30|558.64|556.44|558.53|556.33|558.64|556.44|558.3|556.1|0
1643848840000|2022-02-03 00:40:40|558.19|555.99|558.08|555.88|558.19|555.99|558.08|555.88|0
1643848850000|2022-02-03 00:40:50|557.96|555.76|558.08|555.88|558.08|555.88|557.86|555.66|0
1643848860000|2022-02-03 00:41:00|558.19|555.99|558.53|556.33|558.53|556.33|558.08|555.88|0
1643848870000|2022-02-03 00:41:10|558.3|556.1|558.08|555.88|558.3|556.1|558.08|555.88|0
1643848880000|2022-02-03 00:41:20|558.3|556.1|558.3|556.1|558.3|556.1|558.3|556.1|0
1643848890000|2022-02-03 00:41:30|558.53|556.33|558.3|556.1|558.53|556.33|558.3|556.1|0
1643848900000|2022-02-03 00:41:40|558.08|555.88|557.86|555.66|558.08|555.88|557.86|555.66|0
1643848910000|2022-02-03 00:41:50|558.19|555.99|558.08|555.88|558.19|555.99|558.08|555.88|0
1643848920000|2022-02-03 00:42:00|558.53|556.33|559.2|557|559.2|557|558.53|556.33|0
1643848930000|2022-02-03 00:42:10|558.98|556.78|558.98|556.78|558.98|556.78|558.75|556.55|0
1643848940000|2022-02-03 00:42:20|559.2|557|558.75|556.55|559.2|557|558.75|556.55|0
1643848950000|2022-02-03 00:42:30|558.64|556.44|558.75|556.55|558.98|556.78|558.64|556.44|0
1643848960000|2022-02-03 00:42:40|558.98|556.78|558.98|556.78|558.98|556.78|558.98|556.78|0
1643848970000|2022-02-03 00:42:50|558.86|556.66|558.86|556.66|558.98|556.78|558.86|556.66|0
1643848980000|2022-02-03 00:43:00|558.75|556.55|558.75|556.55|558.75|556.55|558.75|556.55|0
1643848990000|2022-02-03 00:43:10|558.64|556.44|558.75|556.55|558.75|556.55|558.53|556.33|0
1643849000000|2022-02-03 00:43:20|558.98|556.78|559.2|557|559.2|557|558.98|556.78|0
1643849010000|2022-02-03 00:43:30|559.42|557.22|559.42|557.22|559.42|557.22|559.42|557.22|0
1643849020000|2022-02-03 00:43:40|559.87|557.67|559.65|557.45|559.87|557.67|559.65|557.45|0
1643849030000|2022-02-03 00:43:50|559.42|557.22|559.2|557|559.42|557.22|558.98|556.78|0
1643849040000|2022-02-03 00:44:00|559.31|557.11|559.42|557.22|559.42|557.22|559.31|557.11|0
1643849050000|2022-02-03 00:44:10|559.08|556.88|558.98|556.78|559.08|556.88|558.98|556.78|0
1643849060000|2022-02-03 00:44:20|559.08|556.88|559.42|557.22|559.42|557.22|559.08|556.88|0
1643849070000|2022-02-03 00:44:30|558.98|556.78|558.98|556.78|558.98|556.78|558.75|556.55|0
1643849080000|2022-02-03 00:44:40|558.75|556.55|558.75|556.55|558.98|556.78|558.75|556.55|0
1643849090000|2022-02-03 00:44:50|558.86|556.66|558.75|556.55|558.86|556.66|558.75|556.55|0
1643849100000|2022-02-03 00:45:00|558.98|556.78|559.2|557|559.2|557|558.98|556.78|0
1643849110000|2022-02-03 00:45:10|559.31|557.11|559.42|557.22|559.42|557.22|559.31|557.11|0
1643849120000|2022-02-03 00:45:20|559.65|557.45|559.65|557.45|559.87|557.67|559.65|557.45|0
1643849130000|2022-02-03 00:45:30|559.87|557.67|559.87|557.67|559.87|557.67|559.87|557.67|0
1643849140000|2022-02-03 00:45:40|559.65|557.45|559.65|557.45|559.65|557.45|559.42|557.22|0
1643849160000|2022-02-03 00:46:00|559.87|557.67|560.1|557.9|560.1|557.9|559.87|557.67|0
1643849180000|2022-02-03 00:46:20|559.87|557.67|559.53|557.33|559.87|557.67|559.42|557.22|0
1643849190000|2022-02-03 00:46:30|559.65|557.45|559.53|557.33|559.65|557.45|559.53|557.33|0
1643849200000|2022-02-03 00:46:40|559.65|557.45|559.87|557.67|559.87|557.67|559.65|557.45|0
1643849210000|2022-02-03 00:46:50|559.65|557.45|559.42|557.22|559.65|557.45|559.42|557.22|0
1643849220000|2022-02-03 00:47:00|559.53|557.33|559.65|557.45|559.65|557.45|559.42|557.22|0
1643849230000|2022-02-03 00:47:10|559.87|557.67|559.65|557.45|559.87|557.67|559.65|557.45|0
1643849240000|2022-02-03 00:47:20|559.53|557.33|559.42|557.22|559.65|557.45|559.42|557.22|0
1643849260000|2022-02-03 00:47:40|559.65|557.45|559.87|557.67|559.87|557.67|559.65|557.45|0
1643849270000|2022-02-03 00:47:50|559.65|557.45|559.53|557.33|559.65|557.45|559.53|557.33|0
1643849280000|2022-02-03 00:48:00|559.65|557.45|559.65|557.45|559.65|557.45|559.65|557.45|0
1643849290000|2022-02-03 00:48:10|559.87|557.67|559.75|557.55|559.87|557.67|559.75|557.55|0
1643849300000|2022-02-03 00:48:20|559.53|557.33|559.2|557|559.53|557.33|559.2|557|0
1643849310000|2022-02-03 00:48:30|558.97|556.77|558.97|556.77|558.97|556.77|558.97|556.77|0
1643849320000|2022-02-03 00:48:40|559.08|556.88|559.08|556.88|559.08|556.88|559.08|556.88|0
1643849330000|2022-02-03 00:48:50|558.97|556.77|558.97|556.77|559.08|556.88|558.97|556.77|0
1643849340000|2022-02-03 00:49:00|558.86|556.66|558.52|556.32|558.86|556.66|558.52|556.32|0
1643849350000|2022-02-03 00:49:10|558.18|555.98|558.07|555.87|558.18|555.98|557.96|555.76|0
1643849360000|2022-02-03 00:49:20|557.85|555.65|558.18|555.98|558.18|555.98|557.85|555.65|0
1643849370000|2022-02-03 00:49:30|558.07|555.87|557.85|555.65|558.07|555.87|557.85|555.65|0
1643849380000|2022-02-03 00:49:40|557.63|555.43|558.07|555.87|558.07|555.87|557.63|555.43|0
1643849390000|2022-02-03 00:49:50|558.18|555.98|558.3|556.1|558.3|556.1|558.07|555.87|0
1643849400000|2022-02-03 00:50:00|557.85|555.65|558.07|555.87|558.07|555.87|557.85|555.65|0
1643849410000|2022-02-03 00:50:10|558.3|556.1|558.3|556.1|558.3|556.1|558.3|556.1|0
1643849420000|2022-02-03 00:50:20|558.07|555.87|558.07|555.87|558.07|555.87|558.07|555.87|0
1643849430000|2022-02-03 00:50:30|558.3|556.1|558.52|556.32|558.52|556.32|558.3|556.1|0
1643849450000|2022-02-03 00:50:50|558.63|556.43|558.3|556.1|558.63|556.43|558.3|556.1|0
1643849460000|2022-02-03 00:51:00|558.41|556.21|558.52|556.32|558.52|556.32|558.41|556.21|0
1643849470000|2022-02-03 00:51:10|558.41|556.21|558.52|556.32|558.63|556.43|558.41|556.21|0
1643849480000|2022-02-03 00:51:20|558.41|556.21|558.3|556.1|558.52|556.32|558.3|556.1|0
1643849490000|2022-02-03 00:51:30|558.52|556.32|558.52|556.32|558.52|556.32|558.52|556.32|0
1643849500000|2022-02-03 00:51:40|558.41|556.21|558.3|556.1|558.41|556.21|558.3|556.1|0
1643849520000|2022-02-03 00:52:00|558.75|556.55|559.19|556.99|559.19|556.99|558.75|556.55|0
1643849530000|2022-02-03 00:52:10|559.08|556.88|558.75|556.55|559.08|556.88|558.75|556.55|0
1643849540000|2022-02-03 00:52:20|558.85|556.65|559.19|556.99|559.19|556.99|558.85|556.65|0
1643849550000|2022-02-03 00:52:30|558.97|556.77|558.75|556.55|558.97|556.77|558.75|556.55|0
1643849560000|2022-02-03 00:52:40|559.08|556.88|559.19|556.99|559.19|556.99|559.08|556.88|0
1643849570000|2022-02-03 00:52:50|559.08|556.88|559.19|556.99|559.19|556.99|559.08|556.88|0
1643849580000|2022-02-03 00:53:00|559.3|557.1|559.3|557.1|559.42|557.22|559.3|557.1|0
1643849590000|2022-02-03 00:53:10|558.97|556.77|559.42|557.22|559.42|557.22|558.75|556.55|0
1643849600000|2022-02-03 00:53:20|559.19|556.99|559.19|556.99|559.19|556.99|558.97|556.77|0
1643849610000|2022-02-03 00:53:30|559.08|556.88|559.19|556.99|559.19|556.99|559.08|556.88|0
1643849620000|2022-02-03 00:53:40|559.42|557.22|559.19|556.99|559.42|557.22|559.19|556.99|0
1643849630000|2022-02-03 00:53:50|559.42|557.22|559.19|556.99|559.42|557.22|559.19|556.99|0
1643849640000|2022-02-03 00:54:00|558.97|556.77|558.74|556.54|558.97|556.77|558.74|556.54|0
1643849650000|2022-02-03 00:54:10|558.63|556.43|558.63|556.43|558.74|556.54|558.63|556.43|0
1643849660000|2022-02-03 00:54:20|558.52|556.32|558.97|556.77|558.97|556.77|558.52|556.32|0
1643849670000|2022-02-03 00:54:30|559.08|556.88|558.74|556.54|559.08|556.88|558.74|556.54|0
1643849680000|2022-02-03 00:54:40|558.85|556.65|558.97|556.77|559.19|556.99|558.85|556.65|0
1643849690000|2022-02-03 00:54:50|558.85|556.65|558.97|556.77|558.97|556.77|558.74|556.54|0
1643849700000|2022-02-03 00:55:00|559.08|556.88|558.74|556.54|559.08|556.88|558.74|556.54|0
1643849710000|2022-02-03 00:55:10|558.52|556.32|558.63|556.43|558.85|556.65|558.52|556.32|0
1643849720000|2022-02-03 00:55:20|558.52|556.32|558.52|556.32|558.52|556.32|558.52|556.32|0
1643849730000|2022-02-03 00:55:30|558.4|556.2|558.4|556.2|558.4|556.2|558.4|556.2|0
1643849740000|2022-02-03 00:55:40|558.52|556.32|559.42|557.22|559.42|557.22|558.52|556.32|0
1643849750000|2022-02-03 00:55:50|559.3|557.1|558.97|556.77|559.3|557.1|558.97|556.77|0
1643849760000|2022-02-03 00:56:00|559.19|556.99|559.19|556.99|559.19|556.99|559.19|556.99|0
1643849770000|2022-02-03 00:56:10|559.42|557.22|559.08|556.88|559.42|557.22|559.08|556.88|0
1643849780000|2022-02-03 00:56:20|558.97|556.77|559.19|556.99|559.42|557.22|558.97|556.77|0
1643849790000|2022-02-03 00:56:30|558.97|556.77|559.19|556.99|559.19|556.99|558.97|556.77|0
1643849800000|2022-02-03 00:56:40|559.3|557.1|558.63|556.43|559.3|557.1|558.63|556.43|0
1643849810000|2022-02-03 00:56:50|558.74|556.54|558.85|556.65|558.85|556.65|558.74|556.54|0
1643849820000|2022-02-03 00:57:00|558.74|556.54|558.74|556.54|558.74|556.54|558.29|556.09|0
1643849830000|2022-02-03 00:57:10|558.85|556.65|558.97|556.77|558.97|556.77|558.74|556.54|0
1643849840000|2022-02-03 00:57:20|558.85|556.65|558.74|556.54|558.85|556.65|558.74|556.54|0
1643849850000|2022-02-03 00:57:30|558.52|556.32|558.74|556.54|558.97|556.77|558.52|556.32|0
1643849860000|2022-02-03 00:57:40|558.63|556.43|558.63|556.43|558.74|556.54|558.63|556.43|0
1643849870000|2022-02-03 00:57:50|558.52|556.32|558.29|556.09|558.74|556.54|558.29|556.09|0
1643849880000|2022-02-03 00:58:00|558.4|556.2|558.29|556.09|558.4|556.2|558.18|555.98|0
1643849890000|2022-02-03 00:58:10|558.4|556.2|557.84|555.64|558.4|556.2|557.84|555.64|0
1643849900000|2022-02-03 00:58:20|557.62|555.42|557.4|555.2|557.62|555.42|557.4|555.2|0
1643849910000|2022-02-03 00:58:30|557.17|554.97|557.17|554.97|557.4|555.2|557.17|554.97|0
1643849920000|2022-02-03 00:58:40|556.95|554.75|557.05|554.85|557.17|554.97|556.95|554.75|0
1643849930000|2022-02-03 00:58:50|556.72|554.52|556.72|554.52|556.72|554.52|556.72|554.52|0
1643849940000|2022-02-03 00:59:00|556.95|554.75|557.17|554.97|557.17|554.97|556.95|554.75|0
1643849950000|2022-02-03 00:59:10|556.95|554.75|556.95|554.75|556.95|554.75|556.72|554.52|0
1643849960000|2022-02-03 00:59:20|557.17|554.97|556.95|554.75|557.17|554.97|556.95|554.75|0
1643849970000|2022-02-03 00:59:30|556.5|554.3|556.5|554.3|556.5|554.3|556.5|554.3|0
1643849980000|2022-02-03 00:59:40|556.72|554.52|556.72|554.52|556.72|554.52|556.72|554.52|0
1643849990000|2022-02-03 00:59:50|556.5|554.3|556.95|554.75|556.95|554.75|556.5|554.3|0
1643850000000|2022-02-03 01:00:00|557.17|554.97|556.72|554.52|557.17|554.97|556.72|554.52|0
1643850010000|2022-02-03 01:00:10|556.95|554.75|557.17|554.97|557.17|554.97|556.95|554.75|0
1643850020000|2022-02-03 01:00:20|557.62|555.42|557.95|555.75|558.29|556.09|557.62|555.42|0
1643850030000|2022-02-03 01:00:30|557.62|555.42|556.95|554.75|557.62|555.42|556.95|554.75|0
1643850040000|2022-02-03 01:00:40|557.17|554.97|557.17|554.97|557.17|554.97|557.17|554.97|0
1643850050000|2022-02-03 01:00:50|557.39|555.19|557.39|555.19|557.39|555.19|557.39|555.19|0
1643850060000|2022-02-03 01:01:00|557.62|555.42|557.62|555.42|557.62|555.42|557.62|555.42|0
1643850070000|2022-02-03 01:01:10|557.5|555.3|557.62|555.42|557.62|555.42|557.5|555.3|0
1643850080000|2022-02-03 01:01:20|557.73|555.53|558.07|555.87|558.07|555.87|557.73|555.53|0
1643850090000|2022-02-03 01:01:30|558.29|556.09|558.07|555.87|558.29|556.09|558.07|555.87|0
1643850100000|2022-02-03 01:01:40|558.17|555.97|558.52|556.32|558.52|556.32|558.07|555.87|0
1643850110000|2022-02-03 01:01:50|558.74|556.54|558.74|556.54|558.74|556.54|558.74|556.54|0
1643850120000|2022-02-03 01:02:00|558.62|556.42|559.19|556.99|559.19|556.99|558.62|556.42|0
1643850130000|2022-02-03 01:02:10|559.41|557.21|559.3|557.1|559.64|557.44|559.3|557.1|0
1643850140000|2022-02-03 01:02:20|559.19|556.99|558.85|556.65|559.19|556.99|558.85|556.65|0
1643850150000|2022-02-03 01:02:30|558.96|556.76|558.74|556.54|558.96|556.76|558.74|556.54|0
1643850170000|2022-02-03 01:02:50|558.85|556.65|558.74|556.54|558.85|556.65|558.74|556.54|0
1643850180000|2022-02-03 01:03:00|558.51|556.31|558.51|556.31|558.85|556.65|558.4|556.2|0
1643850190000|2022-02-03 01:03:10|558.62|556.42|558.74|556.54|558.74|556.54|558.51|556.31|0
1643850200000|2022-02-03 01:03:20|558.85|556.65|560.09|557.89|560.09|557.89|558.85|556.65|0
1643850210000|2022-02-03 01:03:30|559.86|557.66|559.74|557.54|559.86|557.66|559.74|557.54|0
1643850220000|2022-02-03 01:03:40|559.86|557.66|559.41|557.21|560.09|557.89|559.41|557.21|0
1643850230000|2022-02-03 01:03:50|559.07|556.87|559.19|556.99|559.19|556.99|558.96|556.76|0
1643850240000|2022-02-03 01:04:00|559.41|557.21|559.64|557.44|559.64|557.44|559.41|557.21|0
1643850250000|2022-02-03 01:04:10|559.41|557.21|559.41|557.21|559.64|557.44|559.41|557.21|0
1643850260000|2022-02-03 01:04:20|559.64|557.44|559.86|557.66|559.86|557.66|559.64|557.44|0
1643850270000|2022-02-03 01:04:30|559.64|557.44|559.52|557.32|559.64|557.44|559.41|557.21|0
1643850280000|2022-02-03 01:04:40|559.41|557.21|559.19|556.99|559.64|557.44|559.19|556.99|0
1643850300000|2022-02-03 01:05:00|559.41|557.21|559.41|557.21|559.41|557.21|559.29|557.09|0
1643850310000|2022-02-03 01:05:10|559.64|557.44|559.97|557.77|559.97|557.77|559.64|557.44|0
1643850320000|2022-02-03 01:05:20|559.86|557.66|559.86|557.66|559.97|557.77|559.86|557.66|0
1643850330000|2022-02-03 01:05:30|559.63|557.43|559.63|557.43|559.63|557.43|559.63|557.43|0
1643850340000|2022-02-03 01:05:40|559.86|557.66|559.63|557.43|559.86|557.66|559.63|557.43|0
1643850350000|2022-02-03 01:05:50|558.96|556.76|558.96|556.76|558.96|556.76|558.96|556.76|0
1643850360000|2022-02-03 01:06:00|558.74|556.54|558.74|556.54|558.74|556.54|558.74|556.54|0
1643850370000|2022-02-03 01:06:10|558.84|556.64|558.96|556.76|558.96|556.76|558.84|556.64|0
1643850380000|2022-02-03 01:06:20|558.74|556.54|558.74|556.54|558.74|556.54|558.74|556.54|0
1643850390000|2022-02-03 01:06:30|558.51|556.31|558.51|556.31|558.51|556.31|558.29|556.09|0
1643850400000|2022-02-03 01:06:40|558.4|556.2|558.4|556.2|558.51|556.31|558.4|556.2|0
1643850410000|2022-02-03 01:06:50|558.29|556.09|558.29|556.09|558.29|556.09|558.29|556.09|0
1643850420000|2022-02-03 01:07:00|558.06|555.86|557.84|555.64|558.06|555.86|557.84|555.64|0
1643850440000|2022-02-03 01:07:20|557.61|555.41|557.39|555.19|557.61|555.41|557.39|555.19|0
1643850450000|2022-02-03 01:07:30|557.17|554.97|556.94|554.74|557.17|554.97|556.94|554.74|0
1643850460000|2022-02-03 01:07:40|556.82|554.62|556.72|554.52|556.82|554.62|556.72|554.52|0
1643850470000|2022-02-03 01:07:50|556.49|554.29|555.82|553.62|556.49|554.29|555.82|553.62|0
1643850480000|2022-02-03 01:08:00|555.37|553.17|555.37|553.17|555.37|553.17|555.37|553.17|0
1643850500000|2022-02-03 01:08:20|555.6|553.4|555.37|553.17|555.6|553.4|555.37|553.17|0
1643850530000|2022-02-03 01:08:50|555.6|553.4|555.37|553.17|555.6|553.4|555.37|553.17|0
1643850550000|2022-02-03 01:09:10|555.6|553.4|555.37|553.17|555.6|553.4|555.37|553.17|0
1643850560000|2022-02-03 01:09:20|555.6|553.4|555.37|553.17|555.6|553.4|555.37|553.17|0
1643850600000|2022-02-03 01:10:00|555.82|553.62|555.82|553.62|555.82|553.62|555.82|553.62|0
1643850610000|2022-02-03 01:10:10|555.93|553.73|556.49|554.29|556.49|554.29|555.93|553.73|0
1643850620000|2022-02-03 01:10:20|556.72|554.52|556.27|554.07|556.72|554.52|556.27|554.07|0
1643850630000|2022-02-03 01:10:30|556.49|554.29|556.72|554.52|556.72|554.52|556.49|554.29|0
1643850640000|2022-02-03 01:10:40|556.49|554.29|556.49|554.29|556.49|554.29|556.49|554.29|0
1643850650000|2022-02-03 01:10:50|556.27|554.07|556.27|554.07|556.27|554.07|556.27|554.07|0
1643850660000|2022-02-03 01:11:00|556.37|554.17|556.94|554.74|556.94|554.74|556.37|554.17|0
1643850670000|2022-02-03 01:11:10|557.39|555.19|558.28|556.08|558.51|556.31|557.39|555.19|0
1643850680000|2022-02-03 01:11:20|558.06|555.86|558.28|556.08|558.51|556.31|557.84|555.64|0
1643850690000|2022-02-03 01:11:30|558.06|555.86|558.06|555.86|558.06|555.86|558.06|555.86|0
1643850700000|2022-02-03 01:11:40|557.84|555.64|557.39|555.19|557.84|555.64|557.16|554.96|0
1643850710000|2022-02-03 01:11:50|557.61|555.41|557.61|555.41|557.61|555.41|557.39|555.19|0
1643850720000|2022-02-03 01:12:00|557.72|555.52|557.61|555.41|557.72|555.52|557.61|555.41|0
1643850730000|2022-02-03 01:12:10|557.39|555.19|557.39|555.19|557.39|555.19|557.39|555.19|0
1643850740000|2022-02-03 01:12:20|557.61|555.41|556.82|554.62|557.61|555.41|556.82|554.62|0
1643850750000|2022-02-03 01:12:30|556.94|554.74|556.71|554.51|556.94|554.74|556.71|554.51|0
1643850770000|2022-02-03 01:12:50|556.94|554.74|556.94|554.74|556.94|554.74|556.82|554.62|0
1643850790000|2022-02-03 01:13:10|556.82|554.62|557.16|554.96|557.16|554.96|556.82|554.62|0
1643850800000|2022-02-03 01:13:20|557.27|555.07|557.27|555.07|557.27|555.07|557.27|555.07|0
1643850810000|2022-02-03 01:13:30|557.16|554.96|557.27|555.07|557.27|555.07|557.16|554.96|0
1643850820000|2022-02-03 01:13:40|556.71|554.51|557.27|555.07|557.27|555.07|556.71|554.51|0
1643850830000|2022-02-03 01:13:50|557.16|554.96|557.39|555.19|557.39|555.19|557.16|554.96|0
1643850840000|2022-02-03 01:14:00|557.16|554.96|557.16|554.96|557.16|554.96|557.16|554.96|0
1643850850000|2022-02-03 01:14:10|557.27|555.07|557.04|554.84|557.27|555.07|556.94|554.74|0
1643850860000|2022-02-03 01:14:20|557.16|554.96|557.16|554.96|557.27|555.07|557.16|554.96|0
1643850870000|2022-02-03 01:14:30|557.39|555.19|557.27|555.07|557.39|555.19|557.27|555.07|0
1643850880000|2022-02-03 01:14:40|557.39|555.19|556.94|554.74|557.39|555.19|556.94|554.74|0
1643850890000|2022-02-03 01:14:50|556.82|554.62|556.94|554.74|556.94|554.74|556.82|554.62|0
1643850900000|2022-02-03 01:15:00|556.71|554.51|557.38|555.18|557.38|555.18|556.71|554.51|0
1643850910000|2022-02-03 01:15:10|557.61|555.41|557.61|555.41|557.61|555.41|557.61|555.41|0
1643850920000|2022-02-03 01:15:20|557.38|555.18|557.49|555.29|557.49|555.29|557.38|555.18|0
1643850930000|2022-02-03 01:15:30|557.61|555.41|557.16|554.96|557.61|555.41|557.04|554.84|0
1643850940000|2022-02-03 01:15:40|557.27|555.07|557.61|555.41|557.61|555.41|557.27|555.07|0
1643850960000|2022-02-03 01:16:00|557.38|555.18|557.38|555.18|557.38|555.18|557.16|554.96|0
1643850970000|2022-02-03 01:16:10|557.72|555.52|557.38|555.18|557.83|555.63|557.38|555.18|0
1643850980000|2022-02-03 01:16:20|557.16|554.96|557.38|555.18|557.38|555.18|557.16|554.96|0
1643850990000|2022-02-03 01:16:30|557.04|554.84|557.04|554.84|557.04|554.84|557.04|554.84|0
1643851000000|2022-02-03 01:16:40|557.16|554.96|557.16|554.96|557.38|555.18|557.16|554.96|0
1643851020000|2022-02-03 01:17:00|556.49|554.29|556.71|554.51|556.71|554.51|556.26|554.06|0
1643851030000|2022-02-03 01:17:10|556.49|554.29|556.26|554.06|556.49|554.29|556.26|554.06|0
1643851040000|2022-02-03 01:17:20|557.16|554.96|557.16|554.96|557.16|554.96|557.16|554.96|0
1643851050000|2022-02-03 01:17:30|557.04|554.84|556.93|554.73|557.16|554.96|556.93|554.73|0
1643851060000|2022-02-03 01:17:40|556.71|554.51|556.71|554.51|556.71|554.51|556.71|554.51|0
1643851070000|2022-02-03 01:17:50|556.93|554.73|556.93|554.73|557.16|554.96|556.93|554.73|0
1643851080000|2022-02-03 01:18:00|557.16|554.96|557.04|554.84|557.16|554.96|556.93|554.73|0
1643851090000|2022-02-03 01:18:10|557.16|554.96|557.27|555.07|557.38|555.18|557.16|554.96|0
1643851100000|2022-02-03 01:18:20|557.16|554.96|557.27|555.07|557.38|555.18|557.16|554.96|0
1643851110000|2022-02-03 01:18:30|557.16|554.96|557.04|554.84|557.16|554.96|557.04|554.84|0
1643851120000|2022-02-03 01:18:40|556.93|554.73|557.16|554.96|557.16|554.96|556.93|554.73|0
1643851130000|2022-02-03 01:18:50|557.04|554.84|556.26|554.06|557.04|554.84|556.26|554.06|0
1643851140000|2022-02-03 01:19:00|556.49|554.29|556.14|553.94|556.49|554.29|556.14|553.94|0
1643851150000|2022-02-03 01:19:10|556.04|553.84|555.36|553.16|556.04|553.84|555.36|553.16|0
1643851160000|2022-02-03 01:19:20|554.69|552.49|555.59|553.39|555.59|553.39|554.69|552.49|0
1643851170000|2022-02-03 01:19:30|555.7|553.5|555.36|553.16|555.7|553.5|555.36|553.16|0
1643851180000|2022-02-03 01:19:40|555.14|552.94|555.36|553.16|555.36|553.16|555.14|552.94|0
1643851190000|2022-02-03 01:19:50|554.58|552.38|554.92|552.72|555.14|552.94|554.58|552.38|0
1643851200000|2022-02-03 01:20:00|554.69|552.49|554.8|552.6|554.8|552.6|554.69|552.49|0
1643851210000|2022-02-03 01:20:10|554.92|552.72|555.47|553.27|555.47|553.27|554.92|552.72|0
1643851220000|2022-02-03 01:20:20|555.59|553.39|557.38|555.18|557.38|555.18|555.59|553.39|0
1643851230000|2022-02-03 01:20:30|557.16|554.96|556.37|554.17|557.16|554.96|556.37|554.17|0
1643851240000|2022-02-03 01:20:40|556.26|554.06|556.26|554.06|556.37|554.17|556.26|554.06|0
1643851250000|2022-02-03 01:20:50|556.37|554.17|556.48|554.28|556.48|554.28|556.04|553.84|0
1643851260000|2022-02-03 01:21:00|556.82|554.62|556.04|553.84|556.82|554.62|556.04|553.84|0
1643851270000|2022-02-03 01:21:10|555.36|553.16|555.47|553.27|555.47|553.27|555.36|553.16|0
1643851280000|2022-02-03 01:21:20|555.59|553.39|555.59|553.39|555.69|553.49|555.59|553.39|0
1643851290000|2022-02-03 01:21:30|555.47|553.27|555.47|553.27|555.47|553.27|555.47|553.27|0
1643851300000|2022-02-03 01:21:40|555.59|553.39|555.81|553.61|555.81|553.61|555.59|553.39|0
1643851310000|2022-02-03 01:21:50|555.59|553.39|555.59|553.39|555.59|553.39|555.59|553.39|0
1643851320000|2022-02-03 01:22:00|555.69|553.49|555.47|553.27|555.69|553.49|555.47|553.27|0
1643851330000|2022-02-03 01:22:10|555.36|553.16|555.25|553.05|555.36|553.16|555.25|553.05|0
1643851340000|2022-02-03 01:22:20|555.36|553.16|555.02|552.82|555.59|553.39|555.02|552.82|0
1643851350000|2022-02-03 01:22:30|555.14|552.94|555.25|553.05|555.36|553.16|555.14|552.94|0
1643851360000|2022-02-03 01:22:40|555.14|552.94|555.36|553.16|555.36|553.16|555.14|552.94|0
1643851370000|2022-02-03 01:22:50|555.59|553.39|555.59|553.39|555.81|553.61|555.59|553.39|0
1643851390000|2022-02-03 01:23:10|555.69|553.49|555.81|553.61|555.81|553.61|555.69|553.49|0
1643851400000|2022-02-03 01:23:20|555.92|553.72|555.81|553.61|556.03|553.83|555.81|553.61|0
1643851410000|2022-02-03 01:23:30|555.92|553.72|555.81|553.61|555.92|553.72|555.81|553.61|0
1643851420000|2022-02-03 01:23:40|555.59|553.39|554.91|552.71|555.59|553.39|554.91|552.71|0
1643851430000|2022-02-03 01:23:50|555.59|553.39|555.36|553.16|555.59|553.39|555.36|553.16|0
1643851440000|2022-02-03 01:24:00|555.59|553.39|555.47|553.27|555.59|553.39|555.36|553.16|0
1643851450000|2022-02-03 01:24:10|555.36|553.16|555.24|553.04|555.36|553.16|555.24|553.04|0
1643851460000|2022-02-03 01:24:20|555.36|553.16|555.59|553.39|555.59|553.39|555.36|553.16|0
1643851470000|2022-02-03 01:24:30|555.81|553.61|556.03|553.83|556.03|553.83|555.81|553.61|0
1643851490000|2022-02-03 01:24:50|555.81|553.61|555.81|553.61|555.81|553.61|555.81|553.61|0
1643851500000|2022-02-03 01:25:00|556.03|553.83|556.03|553.83|556.03|553.83|556.03|553.83|0
1643851510000|2022-02-03 01:25:10|555.92|553.72|555.92|553.72|556.03|553.83|555.81|553.61|0
1643851520000|2022-02-03 01:25:20|556.03|553.83|556.03|553.83|556.03|553.83|556.03|553.83|0
1643851530000|2022-02-03 01:25:30|556.71|554.51|556.71|554.51|556.93|554.73|556.48|554.28|0
1643851540000|2022-02-03 01:25:40|556.7|554.5|556.93|554.73|556.93|554.73|556.7|554.5|0
1643851550000|2022-02-03 01:25:50|556.7|554.5|556.59|554.39|556.7|554.5|556.59|554.39|0
1643851560000|2022-02-03 01:26:00|556.48|554.28|556.48|554.28|556.48|554.28|556.26|554.06|0
1643851570000|2022-02-03 01:26:10|556.26|554.06|556.03|553.83|556.26|554.06|556.03|553.83|0
1643851580000|2022-02-03 01:26:20|556.26|554.06|555.81|553.61|556.26|554.06|555.81|553.61|0
1643851590000|2022-02-03 01:26:30|555.58|553.38|555.36|553.16|555.58|553.38|555.36|553.16|0
1643851600000|2022-02-03 01:26:40|555.81|553.61|555.58|553.38|555.81|553.61|555.58|553.38|0
1643851610000|2022-02-03 01:26:50|555.81|553.61|555.81|553.61|555.92|553.72|555.58|553.38|0
1643851630000|2022-02-03 01:27:10|555.69|553.49|555.69|553.49|555.81|553.61|555.69|553.49|0
1643851640000|2022-02-03 01:27:20|555.81|553.61|555.81|553.61|555.81|553.61|555.81|553.61|0
1643851650000|2022-02-03 01:27:30|556.03|553.83|556.03|553.83|556.03|553.83|556.03|553.83|0
1643851660000|2022-02-03 01:27:40|556.6|554.4|556.6|554.4|556.6|554.4|556.6|554.4|0
1643851670000|2022-02-03 01:27:50|556.88|554.68|556.88|554.68|556.88|554.68|556.88|554.68|0
1643851680000|2022-02-03 01:28:00|556.99|554.79|556.21|554.01|556.99|554.79|556.21|554.01|0
1643851690000|2022-02-03 01:28:10|556.32|554.12|556.32|554.12|556.32|554.12|556.32|554.12|0
1643851700000|2022-02-03 01:28:20|556.43|554.23|556.21|554.01|556.43|554.23|556.09|553.89|0
1643851710000|2022-02-03 01:28:30|556.43|554.23|556.43|554.23|556.43|554.23|556.43|554.23|0
1643851720000|2022-02-03 01:28:40|556.66|554.46|556.43|554.23|556.66|554.46|556.43|554.23|0
1643851730000|2022-02-03 01:28:50|556.54|554.34|556.54|554.34|556.54|554.34|556.54|554.34|0
1643851740000|2022-02-03 01:29:00|556.66|554.46|556.21|554.01|556.66|554.46|556.21|554.01|0
1643851750000|2022-02-03 01:29:10|556.43|554.23|556.32|554.12|556.43|554.23|556.32|554.12|0
1643851760000|2022-02-03 01:29:20|556.66|554.46|556.43|554.23|556.66|554.46|556.43|554.23|0
1643851770000|2022-02-03 01:29:30|556.54|554.34|556.94|554.74|557.05|554.85|556.54|554.34|0
1643851780000|2022-02-03 01:29:40|557.34|555.14|557.34|555.14|557.34|555.14|557.34|555.14|0
1643851790000|2022-02-03 01:29:50|557.45|555.25|557.45|555.25|557.45|555.25|557.45|555.25|0
1643851800000|2022-02-03 01:30:00|557.34|555.14|557.23|555.03|557.45|555.25|557.23|555.03|0
1643851810000|2022-02-03 01:30:10|557.45|555.25|557.68|555.48|557.68|555.48|557.45|555.25|0
1643851830000|2022-02-03 01:30:30|557.9|555.7|557.9|555.7|557.9|555.7|557.9|555.7|0
1643851840000|2022-02-03 01:30:40|557.68|555.48|557.45|555.25|557.68|555.48|557.45|555.25|0
1643851850000|2022-02-03 01:30:50|557.56|555.36|557.45|555.25|557.56|555.36|557.45|555.25|0
1643851860000|2022-02-03 01:31:00|557.56|555.36|557.9|555.7|557.9|555.7|557.56|555.36|0
1643851870000|2022-02-03 01:31:10|557.68|555.48|557.68|555.48|557.78|555.58|557.68|555.48|0
1643851880000|2022-02-03 01:31:20|557.9|555.7|557.9|555.7|557.9|555.7|557.9|555.7|0
1643851890000|2022-02-03 01:31:30|558.01|555.81|557.9|555.7|558.01|555.81|557.9|555.7|0
1643851900000|2022-02-03 01:31:40|557.45|555.25|557.45|555.25|557.45|555.25|557.45|555.25|0
1643851920000|2022-02-03 01:32:00|557.56|555.36|557.68|555.48|557.68|555.48|557.56|555.36|0
1643851940000|2022-02-03 01:32:20|557.78|555.58|557.9|555.7|557.9|555.7|557.78|555.58|0
1643851950000|2022-02-03 01:32:30|557.68|555.48|557.68|555.48|557.68|555.48|557.68|555.48|0
1643851960000|2022-02-03 01:32:40|557.78|555.58|557.56|555.36|557.78|555.58|557.56|555.36|0
1643851970000|2022-02-03 01:32:50|557.45|555.25|557.45|555.25|557.45|555.25|557.23|555.03|0
1643851980000|2022-02-03 01:33:00|557.56|555.36|557.68|555.48|557.68|555.48|557.56|555.36|0
1643851990000|2022-02-03 01:33:10|557.78|555.58|557.68|555.48|557.78|555.58|557.45|555.25|0
1643852000000|2022-02-03 01:33:20|557.45|555.25|557.45|555.25|557.45|555.25|557.45|555.25|0
1643852010000|2022-02-03 01:33:30|557.23|555.03|557.23|555.03|557.23|555.03|557.23|555.03|0
1643852030000|2022-02-03 01:33:50|557.34|555.14|557.34|555.14|557.34|555.14|557.23|555.03|0
1643852040000|2022-02-03 01:34:00|557.45|555.25|557.23|555.03|557.68|555.48|557.23|555.03|0
1643852050000|2022-02-03 01:34:10|557.11|554.91|557.23|555.03|557.23|555.03|557.11|554.91|0
1643852060000|2022-02-03 01:34:20|557.34|555.14|557.34|555.14|557.34|555.14|557.34|555.14|0
1643852070000|2022-02-03 01:34:30|557.45|555.25|557.34|555.14|557.45|555.25|557.23|555.03|0
1643852080000|2022-02-03 01:34:40|557.23|555.03|557.45|555.25|557.45|555.25|557.23|555.03|0
1643852100000|2022-02-03 01:35:00|557.56|555.36|557.56|555.36|557.56|555.36|557.56|555.36|0
1643852110000|2022-02-03 01:35:10|557.45|555.25|557.56|555.36|557.56|555.36|557.45|555.25|0
1643852120000|2022-02-03 01:35:20|557.67|555.47|557.67|555.47|557.67|555.47|557.56|555.36|0
1643852130000|2022-02-03 01:35:30|557.56|555.36|557.67|555.47|557.67|555.47|557.56|555.36|0
1643852140000|2022-02-03 01:35:40|557.45|555.25|557.23|555.03|557.45|555.25|557.23|555.03|0
1643852150000|2022-02-03 01:35:50|557.33|555.13|557.33|555.13|557.33|555.13|557.33|555.13|0
1643852160000|2022-02-03 01:36:00|557.45|555.25|557.33|555.13|557.45|555.25|557.33|555.13|0
1643852180000|2022-02-03 01:36:20|557.45|555.25|557.67|555.47|557.67|555.47|557.33|555.13|0
1643852190000|2022-02-03 01:36:30|558.12|555.92|557.9|555.7|558.12|555.92|557.9|555.7|0
1643852200000|2022-02-03 01:36:40|558.12|555.92|558.12|555.92|558.12|555.92|558|555.8|0
1643852210000|2022-02-03 01:36:50|558.23|556.03|557.9|555.7|558.34|556.14|557.67|555.47|0
1643852220000|2022-02-03 01:37:00|557.78|555.58|557.78|555.58|557.78|555.58|557.78|555.58|0
1643852230000|2022-02-03 01:37:10|557.9|555.7|558.12|555.92|558.12|555.92|557.9|555.7|0
1643852240000|2022-02-03 01:37:20|558.34|556.14|558.34|556.14|558.34|556.14|558.34|556.14|0
1643852250000|2022-02-03 01:37:30|558.23|556.03|558.57|556.37|558.57|556.37|558.23|556.03|0
1643852260000|2022-02-03 01:37:40|558.79|556.59|558.79|556.59|558.79|556.59|558.79|556.59|0
1643852270000|2022-02-03 01:37:50|559.01|556.81|558.79|556.59|559.01|556.81|558.79|556.59|0
1643852280000|2022-02-03 01:38:00|559.01|556.81|559.01|556.81|559.01|556.81|559.01|556.81|0
1643852290000|2022-02-03 01:38:10|558.79|556.59|558.79|556.59|558.9|556.7|558.79|556.59|0
1643852310000|2022-02-03 01:38:30|558.57|556.37|559.12|556.92|559.24|557.04|558.57|556.37|0
1643852320000|2022-02-03 01:38:40|559.24|557.04|559.34|557.14|559.34|557.14|559.24|557.04|0
1643852330000|2022-02-03 01:38:50|559.24|557.04|559.01|556.81|559.24|557.04|559.01|556.81|0
1643852340000|2022-02-03 01:39:00|559.12|556.92|559.24|557.04|559.24|557.04|559.12|556.92|0
1643852350000|2022-02-03 01:39:10|559.46|557.26|559.68|557.48|559.68|557.48|559.46|557.26|0
1643852360000|2022-02-03 01:39:20|559.91|557.71|559.91|557.71|559.91|557.71|559.68|557.48|0
1643852370000|2022-02-03 01:39:30|559.79|557.59|559.68|557.48|559.79|557.59|559.68|557.48|0
1643852380000|2022-02-03 01:39:40|559.46|557.26|559.46|557.26|559.57|557.37|559.46|557.26|0
1643852390000|2022-02-03 01:39:50|559.68|557.48|559.68|557.48|559.68|557.48|559.68|557.48|0
1643852400000|2022-02-03 01:40:00|559.46|557.26|559.46|557.26|559.46|557.26|559.46|557.26|0
1643852410000|2022-02-03 01:40:10|559.57|557.37|559.68|557.48|559.68|557.48|559.57|557.37|0
1643852420000|2022-02-03 01:40:20|559.79|557.59|559.57|557.37|559.79|557.59|559.57|557.37|0
1643852430000|2022-02-03 01:40:30|559.68|557.48|559.46|557.26|559.68|557.48|559.46|557.26|0
1643852440000|2022-02-03 01:40:40|559.34|557.14|559.01|556.81|559.34|557.14|558.79|556.59|0
1643852450000|2022-02-03 01:40:50|558.67|556.47|559.12|556.92|559.12|556.92|558.67|556.47|0
1643852460000|2022-02-03 01:41:00|559.01|556.81|559.12|556.92|559.12|556.92|559.01|556.81|0
1643852470000|2022-02-03 01:41:10|559.23|557.03|559.01|556.81|559.23|557.03|559.01|556.81|0
1643852510000|2022-02-03 01:41:50|558.79|556.59|559.01|556.81|559.01|556.81|558.79|556.59|0
1643852520000|2022-02-03 01:42:00|559.23|557.03|559.46|557.26|559.68|557.48|559.23|557.03|0
1643852550000|2022-02-03 01:42:30|559.56|557.36|559.68|557.48|559.68|557.48|559.56|557.36|0
1643852560000|2022-02-03 01:42:40|559.46|557.26|559.46|557.26|559.46|557.26|559.46|557.26|0
1643852570000|2022-02-03 01:42:50|559.56|557.36|559.68|557.48|559.79|557.59|559.56|557.36|0
1643852580000|2022-02-03 01:43:00|559.46|557.26|559.46|557.26|559.68|557.48|559.46|557.26|0
1643852590000|2022-02-03 01:43:10|559.56|557.36|559.56|557.36|559.56|557.36|559.56|557.36|0
1643852600000|2022-02-03 01:43:20|559.68|557.48|559.68|557.48|559.68|557.48|559.46|557.26|0
1643852610000|2022-02-03 01:43:30|559.46|557.26|559.46|557.26|559.46|557.26|559.46|557.26|0
1643852620000|2022-02-03 01:43:40|559.56|557.36|559.46|557.26|559.56|557.36|559.46|557.26|0
1643852630000|2022-02-03 01:43:50|559.23|557.03|559.23|557.03|559.23|557.03|559.23|557.03|0
1643852640000|2022-02-03 01:44:00|559.46|557.26|559.46|557.26|559.46|557.26|559.23|557.03|0
1643852650000|2022-02-03 01:44:10|559.68|557.48|559.46|557.26|559.68|557.48|559.46|557.26|0
1643852660000|2022-02-03 01:44:20|559.68|557.48|559.9|557.7|559.9|557.7|559.68|557.48|0
1643852670000|2022-02-03 01:44:30|560.13|557.93|560.13|557.93|560.13|557.93|560.13|557.93|0
1643852680000|2022-02-03 01:44:40|560.01|557.81|559.9|557.7|560.13|557.93|559.9|557.7|0
1643852700000|2022-02-03 01:45:00|559.79|557.59|559.9|557.7|559.9|557.7|559.79|557.59|0
1643852710000|2022-02-03 01:45:10|559.79|557.59|559.68|557.48|559.79|557.59|559.68|557.48|0
1643852720000|2022-02-03 01:45:20|559.9|557.7|559.68|557.48|559.9|557.7|559.68|557.48|0
1643852730000|2022-02-03 01:45:30|559.56|557.36|559.68|557.48|559.68|557.48|559.56|557.36|0
1643852750000|2022-02-03 01:45:50|559.45|557.25|559.68|557.48|559.78|557.58|559.45|557.25|0
1643852760000|2022-02-03 01:46:00|559.56|557.36|559.56|557.36|559.56|557.36|559.56|557.36|0
1643852770000|2022-02-03 01:46:10|559.45|557.25|559.68|557.48|559.68|557.48|559.45|557.25|0
1643852790000|2022-02-03 01:46:30|559.45|557.25|559.45|557.25|559.45|557.25|559.45|557.25|0
1643852800000|2022-02-03 01:46:40|559.23|557.03|559.23|557.03|559.23|557.03|559.01|556.81|0
1643852810000|2022-02-03 01:46:50|559.34|557.14|559.23|557.03|559.45|557.25|559.23|557.03|0
1643852820000|2022-02-03 01:47:00|559.01|556.81|559.23|557.03|559.23|557.03|559.01|556.81|0
1643852830000|2022-02-03 01:47:10|559.45|557.25|559.45|557.25|559.45|557.25|559.45|557.25|0
1643852850000|2022-02-03 01:47:30|559.11|556.91|559.11|556.91|559.11|556.91|559.11|556.91|0
1643852860000|2022-02-03 01:47:40|559.01|556.81|559.23|557.03|559.23|557.03|559.01|556.81|0
1643852870000|2022-02-03 01:47:50|559.11|556.91|559.11|556.91|559.11|556.91|559.11|556.91|0
1643852880000|2022-02-03 01:48:00|559.23|557.03|559.23|557.03|559.23|557.03|559.23|557.03|0
1643852890000|2022-02-03 01:48:10|559.45|557.25|559.45|557.25|559.45|557.25|559.45|557.25|0
1643852910000|2022-02-03 01:48:30|559.23|557.03|558.78|556.58|559.23|557.03|558.78|556.58|0
1643852920000|2022-02-03 01:48:40|558.56|556.36|558.56|556.36|558.56|556.36|558.56|556.36|0
1643852940000|2022-02-03 01:49:00|558.44|556.24|558.56|556.36|558.56|556.36|558.33|556.13|0
1643852950000|2022-02-03 01:49:10|558.33|556.13|558.78|556.58|558.78|556.58|558.33|556.13|0
1643852960000|2022-02-03 01:49:20|558.56|556.36|557.89|555.69|558.56|556.36|557.89|555.69|0
1643852970000|2022-02-03 01:49:30|557.44|555.24|557.44|555.24|557.44|555.24|557.22|555.02|0
1643852980000|2022-02-03 01:49:40|557.22|555.02|556.99|554.79|557.22|555.02|556.99|554.79|0
1643852990000|2022-02-03 01:49:50|557.1|554.9|557.44|555.24|557.44|555.24|557.1|554.9|0
1643853000000|2022-02-03 01:50:00|557.55|555.35|557.66|555.46|557.66|555.46|557.55|555.35|0
1643853020000|2022-02-03 01:50:20|557.44|555.24|557.66|555.46|557.66|555.46|557.44|555.24|0
1643853040000|2022-02-03 01:50:40|557.44|555.24|557.44|555.24|557.44|555.24|557.44|555.24|0
1643853050000|2022-02-03 01:50:50|557.22|555.02|557.22|555.02|557.22|555.02|557.22|555.02|0
1643853060000|2022-02-03 01:51:00|556.99|554.79|557.66|555.46|557.66|555.46|556.99|554.79|0
1643853070000|2022-02-03 01:51:10|557.77|555.57|557.89|555.69|557.89|555.69|557.66|555.46|0
1643853080000|2022-02-03 01:51:20|557.77|555.57|557.66|555.46|557.77|555.57|557.44|555.24|0
1643853090000|2022-02-03 01:51:30|557.55|555.35|557.66|555.46|557.66|555.46|557.55|555.35|0
1643853100000|2022-02-03 01:51:40|557.44|555.24|557.66|555.46|557.66|555.46|557.44|555.24|0
1643853120000|2022-02-03 01:52:00|557.77|555.57|557.99|555.79|557.99|555.79|557.66|555.46|0
1643853130000|2022-02-03 01:52:10|557.89|555.69|557.89|555.69|557.89|555.69|557.89|555.69|0
1643853140000|2022-02-03 01:52:20|557.66|555.46|557.89|555.69|557.89|555.69|557.66|555.46|0
1643853150000|2022-02-03 01:52:30|557.77|555.57|557.66|555.46|557.77|555.57|557.55|555.35|0
1643853160000|2022-02-03 01:52:40|557.89|555.69|557.89|555.69|557.89|555.69|557.89|555.69|0
1643853170000|2022-02-03 01:52:50|557.66|555.46|557.66|555.46|557.77|555.57|557.66|555.46|0
1643853180000|2022-02-03 01:53:00|557.44|555.24|557.44|555.24|557.44|555.24|557.44|555.24|0
1643853190000|2022-02-03 01:53:10|557.66|555.46|557.66|555.46|557.66|555.46|557.66|555.46|0
1643853200000|2022-02-03 01:53:20|557.44|555.24|557.44|555.24|557.44|555.24|557.44|555.24|0
1643853210000|2022-02-03 01:53:30|557.32|555.12|557.44|555.24|557.44|555.24|557.32|555.12|0
1643853220000|2022-02-03 01:53:40|557.32|555.12|557.44|555.24|557.44|555.24|557.32|555.12|0
1643853230000|2022-02-03 01:53:50|557.66|555.46|557.66|555.46|557.66|555.46|557.66|555.46|0
1643853240000|2022-02-03 01:54:00|557.88|555.68|557.88|555.68|557.88|555.68|557.88|555.68|0
1643853250000|2022-02-03 01:54:10|557.66|555.46|557.66|555.46|557.66|555.46|557.66|555.46|0
1643853260000|2022-02-03 01:54:20|557.44|555.24|557.32|555.12|557.66|555.46|557.32|555.12|0
1643853270000|2022-02-03 01:54:30|557.44|555.24|557.44|555.24|557.44|555.24|557.44|555.24|0
1643853280000|2022-02-03 01:54:40|557.21|555.01|556.99|554.79|557.21|555.01|556.99|554.79|0
1643853300000|2022-02-03 01:55:00|557.1|554.9|556.99|554.79|557.21|555.01|556.99|554.79|0
1643853340000|2022-02-03 01:55:40|557.1|554.9|556.77|554.57|557.1|554.9|556.77|554.57|0
1643853360000|2022-02-03 01:56:00|556.99|554.79|557.21|555.01|557.21|555.01|556.99|554.79|0
1643853370000|2022-02-03 01:56:10|557.1|554.9|557.21|555.01|557.21|555.01|557.1|554.9|0
1643853380000|2022-02-03 01:56:20|557.1|554.9|557.21|555.01|557.21|555.01|557.1|554.9|0
1643853390000|2022-02-03 01:56:30|556.77|554.57|556.77|554.57|556.77|554.57|556.77|554.57|0
1643853400000|2022-02-03 01:56:40|556.54|554.34|556.43|554.23|556.54|554.34|556.32|554.12|0
1643853410000|2022-02-03 01:56:50|556.54|554.34|556.54|554.34|556.54|554.34|556.54|554.34|0
1643853420000|2022-02-03 01:57:00|556.65|554.45|556.32|554.12|556.65|554.45|556.32|554.12|0
1643853430000|2022-02-03 01:57:10|556.1|553.9|555.43|553.23|556.1|553.9|555.2|553|0
1643853440000|2022-02-03 01:57:20|555.2|553|555.43|553.23|555.43|553.23|555.2|553|0
1643853450000|2022-02-03 01:57:30|555.65|553.45|555.65|553.45|555.76|553.56|555.65|553.45|0
1643853460000|2022-02-03 01:57:40|555.53|553.33|555.65|553.45|555.65|553.45|555.53|553.33|0
1643853470000|2022-02-03 01:57:50|555.87|553.67|555.76|553.56|555.87|553.67|555.76|553.56|0
1643853480000|2022-02-03 01:58:00|555.87|553.67|555.87|553.67|555.87|553.67|555.87|553.67|0
1643853490000|2022-02-03 01:58:10|555.65|553.45|555.87|553.67|555.87|553.67|555.65|553.45|0
1643853510000|2022-02-03 01:58:30|555.65|553.45|555.65|553.45|555.65|553.45|555.43|553.23|0
1643853520000|2022-02-03 01:58:40|555.43|553.23|555.2|553|555.43|553.23|555.2|553|0
1643853530000|2022-02-03 01:58:50|555.43|553.23|555.65|553.45|555.65|553.45|555.43|553.23|0
1643853540000|2022-02-03 01:59:00|555.76|553.56|556.54|554.34|556.54|554.34|555.76|553.56|0
1643853550000|2022-02-03 01:59:10|556.43|554.23|556.32|554.12|556.54|554.34|556.32|554.12|0
1643853560000|2022-02-03 01:59:20|556.1|553.9|555.87|553.67|556.1|553.9|555.87|553.67|0
1643853570000|2022-02-03 01:59:30|556.09|553.89|556.09|553.89|556.09|553.89|556.09|553.89|0
1643853580000|2022-02-03 01:59:40|555.87|553.67|555.87|553.67|555.98|553.78|555.87|553.67|0
1643853590000|2022-02-03 01:59:50|555.98|553.78|555.87|553.67|556.09|553.89|555.87|553.67|0
1643853600000|2022-02-03 02:00:00|555.65|553.45|555.98|553.78|555.98|553.78|555.65|553.45|0
1643853610000|2022-02-03 02:00:10|555.87|553.67|555.43|553.23|555.87|553.67|555.43|553.23|0
1643853620000|2022-02-03 02:00:20|555.65|553.45|555.65|553.45|555.65|553.45|555.65|553.45|0
1643853640000|2022-02-03 02:00:40|555.87|553.67|555.65|553.45|555.87|553.67|555.65|553.45|0
1643853650000|2022-02-03 02:00:50|555.53|553.33|555.65|553.45|555.65|553.45|555.53|553.33|0
1643853660000|2022-02-03 02:01:00|555.75|553.55|555.87|553.67|555.87|553.67|555.75|553.55|0
1643853670000|2022-02-03 02:01:10|555.65|553.45|555.53|553.33|555.65|553.45|555.53|553.33|0
1643853680000|2022-02-03 02:01:20|555.65|553.45|555.65|553.45|555.65|553.45|555.65|553.45|0
1643853690000|2022-02-03 02:01:30|555.87|553.67|555.65|553.45|555.87|553.67|555.65|553.45|0
1643853700000|2022-02-03 02:01:40|555.53|553.33|555.75|553.55|555.75|553.55|555.53|553.33|0
1643853710000|2022-02-03 02:01:50|555.42|553.22|555.42|553.22|555.42|553.22|555.42|553.22|0
1643853720000|2022-02-03 02:02:00|555.2|553|555.2|553|555.2|553|555.2|553|0
1643853770000|2022-02-03 02:02:50|555.31|553.11|555.2|553|555.31|553.11|555.2|553|0
1643853780000|2022-02-03 02:03:00|555.42|553.22|555.2|553|555.42|553.22|555.2|553|0
1643853790000|2022-02-03 02:03:10|554.98|552.78|554.98|552.78|554.98|552.78|554.98|552.78|0
1643853800000|2022-02-03 02:03:20|555.2|553|554.98|552.78|555.2|553|554.98|552.78|0
1643853840000|2022-02-03 02:04:00|555.2|553|555.2|553|555.2|553|555.2|553|0
1643853860000|2022-02-03 02:04:20|555.08|552.88|555.31|553.11|555.31|553.11|554.98|552.78|0
1643853870000|2022-02-03 02:04:30|555.65|553.45|555.65|553.45|555.65|553.45|555.65|553.45|0
1643853880000|2022-02-03 02:04:40|555.42|553.22|555.2|553|555.42|553.22|555.2|553|0
1643853890000|2022-02-03 02:04:50|554.98|552.78|554.98|552.78|554.98|552.78|554.98|552.78|0
1643853900000|2022-02-03 02:05:00|555.2|553|555.2|553|555.2|553|555.2|553|0
1643853910000|2022-02-03 02:05:10|554.98|552.78|554.98|552.78|554.98|552.78|554.98|552.78|0
1643853920000|2022-02-03 02:05:20|555.2|553|554.86|552.66|555.2|553|554.86|552.66|0
1643853930000|2022-02-03 02:05:30|554.98|552.78|554.75|552.55|554.98|552.78|554.75|552.55|0
1643853940000|2022-02-03 02:05:40|554.53|552.33|554.31|552.11|554.53|552.33|554.31|552.11|0
1643853960000|2022-02-03 02:06:00|554.08|551.88|554.08|551.88|554.08|551.88|554.08|551.88|0
1643854000000|2022-02-03 02:06:40|553.86|551.66|553.86|551.66|553.86|551.66|553.86|551.66|0
1643854010000|2022-02-03 02:06:50|554.08|551.88|554.08|551.88|554.08|551.88|554.08|551.88|0
1643854020000|2022-02-03 02:07:00|553.86|551.66|553.86|551.66|554.08|551.88|553.86|551.66|0
1643854030000|2022-02-03 02:07:10|554.08|551.88|553.86|551.66|554.08|551.88|553.86|551.66|0
1643854040000|2022-02-03 02:07:20|554.08|551.88|554.08|551.88|554.08|551.88|554.08|551.88|0
1643854050000|2022-02-03 02:07:30|553.86|551.66|553.86|551.66|553.86|551.66|553.64|551.44|0
1643854060000|2022-02-03 02:07:40|553.64|551.44|553.86|551.66|553.86|551.66|553.64|551.44|0
1643854100000|2022-02-03 02:08:20|554.08|551.88|554.08|551.88|554.08|551.88|554.08|551.88|0
1643854110000|2022-02-03 02:08:30|553.97|551.77|554.08|551.88|554.08|551.88|553.97|551.77|0
1643854120000|2022-02-03 02:08:40|553.97|551.77|554.08|551.88|554.08|551.88|553.86|551.66|0
1643854130000|2022-02-03 02:08:50|553.97|551.77|554.08|551.88|554.08|551.88|553.97|551.77|0
1643854140000|2022-02-03 02:09:00|553.97|551.77|553.86|551.66|554.08|551.88|553.86|551.66|0
1643854150000|2022-02-03 02:09:10|554.08|551.88|554.75|552.55|554.75|552.55|554.08|551.88|0
1643854160000|2022-02-03 02:09:20|554.41|552.21|554.75|552.55|554.75|552.55|554.41|552.21|0
1643854180000|2022-02-03 02:09:40|555.2|553|554.97|552.77|555.2|553|554.97|552.77|0
1643854190000|2022-02-03 02:09:50|555.2|553|555.64|553.44|555.64|553.44|554.97|552.77|0
1643854200000|2022-02-03 02:10:00|555.86|553.66|555.64|553.44|555.86|553.66|555.64|553.44|0
1643854210000|2022-02-03 02:10:10|555.53|553.33|555.64|553.44|555.64|553.44|555.42|553.22|0
1643854220000|2022-02-03 02:10:20|555.86|553.66|556.09|553.89|556.09|553.89|555.64|553.44|0
1643854240000|2022-02-03 02:10:40|556.31|554.11|556.31|554.11|556.31|554.11|556.19|553.99|0
1643854250000|2022-02-03 02:10:50|556.09|553.89|556.19|553.99|556.19|553.99|556.09|553.89|0
1643854260000|2022-02-03 02:11:00|556.31|554.11|556.31|554.11|556.31|554.11|556.31|554.11|0
1643854270000|2022-02-03 02:11:10|556.53|554.33|556.53|554.33|556.53|554.33|556.53|554.33|0
1643854280000|2022-02-03 02:11:20|556.31|554.11|556.31|554.11|556.31|554.11|556.31|554.11|0
1643854290000|2022-02-03 02:11:30|556.53|554.33|556.19|553.99|556.53|554.33|556.19|553.99|0
1643854300000|2022-02-03 02:11:40|556.09|553.89|556.09|553.89|556.09|553.89|556.09|553.89|0
1643854310000|2022-02-03 02:11:50|555.86|553.66|555.64|553.44|555.86|553.66|555.64|553.44|0
1643854320000|2022-02-03 02:12:00|555.42|553.22|555.42|553.22|555.42|553.22|555.42|553.22|0
1643854330000|2022-02-03 02:12:10|555.64|553.44|555.64|553.44|555.64|553.44|555.64|553.44|0
1643854340000|2022-02-03 02:12:20|556.09|553.89|556.09|553.89|556.31|554.11|556.09|553.89|0
1643854350000|2022-02-03 02:12:30|555.97|553.77|555.64|553.44|555.97|553.77|555.64|553.44|0
1643854360000|2022-02-03 02:12:40|555.86|553.66|555.64|553.44|555.86|553.66|555.64|553.44|0
1643854370000|2022-02-03 02:12:50|555.75|553.55|555.75|553.55|555.75|553.55|555.75|553.55|0
1643854380000|2022-02-03 02:13:00|555.64|553.44|555.42|553.22|555.64|553.44|555.42|553.22|0
1643854390000|2022-02-03 02:13:10|555.19|552.99|555.19|552.99|555.19|552.99|555.19|552.99|0
1643854400000|2022-02-03 02:13:20|554.97|552.77|554.97|552.77|554.97|552.77|554.97|552.77|0
1643854420000|2022-02-03 02:13:40|555.19|552.99|555.19|552.99|555.19|552.99|555.19|552.99|0
1643854430000|2022-02-03 02:13:50|555.3|553.1|555.19|552.99|555.3|553.1|555.19|552.99|0
1643854440000|2022-02-03 02:14:00|555.64|553.44|555.42|553.22|555.64|553.44|555.42|553.22|0
1643854460000|2022-02-03 02:14:20|555.3|553.1|555.42|553.22|555.42|553.22|555.3|553.1|0
1643854470000|2022-02-03 02:14:30|555.64|553.44|555.64|553.44|555.64|553.44|555.64|553.44|0
1643854490000|2022-02-03 02:14:50|555.41|553.21|555.3|553.1|555.41|553.21|555.3|553.1|0
1643854500000|2022-02-03 02:15:00|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1643854520000|2022-02-03 02:15:20|555.64|553.44|555.64|553.44|555.64|553.44|555.64|553.44|0
1643854530000|2022-02-03 02:15:30|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1643854540000|2022-02-03 02:15:40|555.64|553.44|555.64|553.44|555.64|553.44|555.64|553.44|0
1643854550000|2022-02-03 02:15:50|556.08|553.88|555.97|553.77|556.08|553.88|555.86|553.66|0
1643854560000|2022-02-03 02:16:00|556.08|553.88|556.08|553.88|556.08|553.88|556.08|553.88|0
1643854570000|2022-02-03 02:16:10|555.86|553.66|555.97|553.77|555.97|553.77|555.86|553.66|0
1643854580000|2022-02-03 02:16:20|555.86|553.66|555.86|553.66|555.86|553.66|555.64|553.44|0
1643854590000|2022-02-03 02:16:30|555.97|553.77|556.08|553.88|556.08|553.88|555.97|553.77|0
1643854600000|2022-02-03 02:16:40|555.86|553.66|555.52|553.32|555.86|553.66|555.52|553.32|0
1643854610000|2022-02-03 02:16:50|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1643854620000|2022-02-03 02:17:00|555.64|553.44|555.86|553.66|555.86|553.66|555.64|553.44|0
1643854630000|2022-02-03 02:17:10|556.08|553.88|555.97|553.77|556.08|553.88|555.97|553.77|0
1643854640000|2022-02-03 02:17:20|555.86|553.66|555.86|553.66|555.86|553.66|555.86|553.66|0
1643854650000|2022-02-03 02:17:30|555.64|553.44|555.41|553.21|555.64|553.44|555.41|553.21|0
1643854660000|2022-02-03 02:17:40|555.52|553.32|555.64|553.44|555.64|553.44|555.52|553.32|0
1643854680000|2022-02-03 02:18:00|555.86|553.66|555.19|552.99|555.86|553.66|555.19|552.99|0
1643854690000|2022-02-03 02:18:10|555.41|553.21|555.64|553.44|555.64|553.44|555.41|553.21|0
1643854700000|2022-02-03 02:18:20|555.86|553.66|555.86|553.66|555.86|553.66|555.86|553.66|0
1643854710000|2022-02-03 02:18:30|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1643854720000|2022-02-03 02:18:40|555.19|552.99|555.19|552.99|555.19|552.99|555.19|552.99|0
1643854740000|2022-02-03 02:19:00|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1643854750000|2022-02-03 02:19:10|555.19|552.99|555.19|552.99|555.19|552.99|555.19|552.99|0
1643854780000|2022-02-03 02:19:40|555.41|553.21|555.41|553.21|555.41|553.21|555.3|553.1|0
1643854800000|2022-02-03 02:20:00|555.52|553.32|555.19|552.99|555.52|553.32|555.19|552.99|0
1643854810000|2022-02-03 02:20:10|555.3|553.1|555.41|553.21|555.41|553.21|555.3|553.1|0
1643854830000|2022-02-03 02:20:30|555.3|553.1|555.19|552.99|555.3|553.1|555.19|552.99|0
1643854860000|2022-02-03 02:21:00|554.96|552.76|555.07|552.87|555.07|552.87|554.96|552.76|0
1643854870000|2022-02-03 02:21:10|554.96|552.76|554.85|552.65|554.96|552.76|554.85|552.65|0
1643854880000|2022-02-03 02:21:20|554.74|552.54|554.96|552.76|554.96|552.76|554.74|552.54|0
1643854890000|2022-02-03 02:21:30|555.07|552.87|554.96|552.76|555.07|552.87|554.96|552.76|0
1643854900000|2022-02-03 02:21:40|555.19|552.99|554.96|552.76|555.19|552.99|554.96|552.76|0
1643854920000|2022-02-03 02:22:00|555.19|552.99|555.41|553.21|555.41|553.21|555.19|552.99|0
1643854930000|2022-02-03 02:22:10|555.52|553.32|555.19|552.99|555.52|553.32|555.19|552.99|0
1643854940000|2022-02-03 02:22:20|555.41|553.21|555.29|553.09|555.41|553.21|555.29|553.09|0
1643854950000|2022-02-03 02:22:30|555.41|553.21|555.41|553.21|555.63|553.43|555.41|553.21|0
1643854970000|2022-02-03 02:22:50|555.19|552.99|555.19|552.99|555.19|552.99|555.19|552.99|0
1643854990000|2022-02-03 02:23:10|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1643855000000|2022-02-03 02:23:20|555.63|553.43|555.63|553.43|555.63|553.43|555.63|553.43|0
1643855020000|2022-02-03 02:23:40|555.52|553.32|555.63|553.43|555.63|553.43|555.41|553.21|0
1643855030000|2022-02-03 02:23:50|555.52|553.32|555.41|553.21|555.52|553.32|555.41|553.21|0
1643855040000|2022-02-03 02:24:00|555.52|553.32|555.19|552.99|555.52|553.32|555.19|552.99|0
1643855050000|2022-02-03 02:24:10|555.29|553.09|555.29|553.09|555.29|553.09|555.29|553.09|0
1643855060000|2022-02-03 02:24:20|555.41|553.21|555.63|553.43|555.63|553.43|555.41|553.21|0
1643855070000|2022-02-03 02:24:30|555.41|553.21|555.63|553.43|555.63|553.43|555.41|553.21|0
1643855090000|2022-02-03 02:24:50|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1643855100000|2022-02-03 02:25:00|555.18|552.98|555.18|552.98|555.18|552.98|555.18|552.98|0
1643855110000|2022-02-03 02:25:10|555.41|553.21|555.41|553.21|555.41|553.21|555.41|553.21|0
1643855130000|2022-02-03 02:25:30|555.51|553.31|555.41|553.21|555.51|553.31|555.41|553.21|0
1643855140000|2022-02-03 02:25:40|555.63|553.43|555.51|553.31|555.63|553.43|555.51|553.31|0
1643855150000|2022-02-03 02:25:50|555.41|553.21|555.63|553.43|555.63|553.43|555.41|553.21|0
1643855160000|2022-02-03 02:26:00|556.52|554.32|556.52|554.32|556.75|554.55|556.52|554.32|0
1643855170000|2022-02-03 02:26:10|556.41|554.21|556.41|554.21|556.41|554.21|556.41|554.21|0
1643855180000|2022-02-03 02:26:20|556.52|554.32|556.08|553.88|556.52|554.32|555.96|553.76|0
1643855190000|2022-02-03 02:26:30|555.85|553.65|556.08|553.88|556.08|553.88|555.85|553.65|0
1643855200000|2022-02-03 02:26:40|556.3|554.1|556.3|554.1|556.3|554.1|556.3|554.1|0
1643855210000|2022-02-03 02:26:50|556.18|553.98|556.08|553.88|556.18|553.98|556.08|553.88|0
1643855240000|2022-02-03 02:27:20|556.52|554.32|556.3|554.1|556.52|554.32|556.3|554.1|0
1643855250000|2022-02-03 02:27:30|556.52|554.32|556.52|554.32|556.52|554.32|556.52|554.32|0
1643855260000|2022-02-03 02:27:40|556.3|554.1|556.52|554.32|556.52|554.32|556.3|554.1|0
1643855280000|2022-02-03 02:28:00|556.3|554.1|556.3|554.1|556.3|554.1|556.3|554.1|0
1643855290000|2022-02-03 02:28:10|556.52|554.32|556.07|553.87|556.52|554.32|556.07|553.87|0
1643855300000|2022-02-03 02:28:20|555.96|553.76|556.52|554.32|556.52|554.32|555.96|553.76|0
1643855320000|2022-02-03 02:28:40|556.74|554.54|556.74|554.54|556.74|554.54|556.74|554.54|0
1643855330000|2022-02-03 02:28:50|556.97|554.77|556.97|554.77|556.97|554.77|556.97|554.77|0
1643855340000|2022-02-03 02:29:00|556.74|554.54|556.74|554.54|556.74|554.54|556.74|554.54|0
1643855350000|2022-02-03 02:29:10|556.52|554.32|556.63|554.43|556.63|554.43|556.52|554.32|0
1643855360000|2022-02-03 02:29:20|556.74|554.54|556.52|554.32|556.74|554.54|556.52|554.32|0
1643855370000|2022-02-03 02:29:30|556.63|554.43|556.3|554.1|556.63|554.43|556.3|554.1|0
1643855380000|2022-02-03 02:29:40|556.4|554.2|556.3|554.1|556.52|554.32|556.3|554.1|0
1643855390000|2022-02-03 02:29:50|556.07|553.87|556.3|554.1|556.3|554.1|556.07|553.87|0
1643855400000|2022-02-03 02:30:00|556.52|554.32|556.52|554.32|556.52|554.32|556.52|554.32|0
1643855410000|2022-02-03 02:30:10|556.4|554.2|556.52|554.32|556.52|554.32|556.4|554.2|0
1643855420000|2022-02-03 02:30:20|556.3|554.1|556.52|554.32|556.52|554.32|556.3|554.1|0
1643855440000|2022-02-03 02:30:40|556.3|554.1|556.07|553.87|556.3|554.1|555.96|553.76|0
1643855470000|2022-02-03 02:31:10|556.3|554.1|556.3|554.1|556.3|554.1|556.3|554.1|0
1643855490000|2022-02-03 02:31:30|556.07|553.87|556.07|553.87|556.07|553.87|556.07|553.87|0
1643855500000|2022-02-03 02:31:40|556.3|554.1|556.3|554.1|556.3|554.1|556.3|554.1|0
1643855510000|2022-02-03 02:31:50|556.52|554.32|556.52|554.32|556.52|554.32|556.52|554.32|0
1643855540000|2022-02-03 02:32:20|556.07|553.87|556.07|553.87|556.07|553.87|556.07|553.87|0
1643855570000|2022-02-03 02:32:50|556.18|553.98|556.18|553.98|556.18|553.98|556.18|553.98|0
1643855580000|2022-02-03 02:33:00|556.07|553.87|556.07|553.87|556.18|553.98|556.07|553.87|0
1643855590000|2022-02-03 02:33:10|555.85|553.65|555.85|553.65|555.85|553.65|555.85|553.65|0
1643855600000|2022-02-03 02:33:20|555.96|553.76|556.07|553.87|556.07|553.87|555.96|553.76|0
1643855610000|2022-02-03 02:33:30|556.18|553.98|556.29|554.09|556.29|554.09|556.18|553.98|0
1643855620000|2022-02-03 02:33:40|556.07|553.87|556.07|553.87|556.07|553.87|556.07|553.87|0
1643855630000|2022-02-03 02:33:50|555.95|553.75|555.95|553.75|555.95|553.75|555.95|553.75|0
1643855640000|2022-02-03 02:34:00|556.07|553.87|556.07|553.87|556.07|553.87|556.07|553.87|0
1643855650000|2022-02-03 02:34:10|556.18|553.98|555.95|553.75|556.18|553.98|555.95|553.75|0
1643855660000|2022-02-03 02:34:20|556.07|553.87|556.07|553.87|556.07|553.87|556.07|553.87|0
1643855670000|2022-02-03 02:34:30|555.85|553.65|555.85|553.65|555.85|553.65|555.85|553.65|0
1643855700000|2022-02-03 02:35:00|555.62|553.42|555.85|553.65|555.85|553.65|555.62|553.42|0
1643855710000|2022-02-03 02:35:10|555.62|553.42|555.62|553.42|555.62|553.42|555.62|553.42|0
1643855760000|2022-02-03 02:36:00|555.85|553.65|555.85|553.65|555.85|553.65|555.85|553.65|0
1643855780000|2022-02-03 02:36:20|555.73|553.53|555.62|553.42|555.73|553.53|555.62|553.42|0
1643855790000|2022-02-03 02:36:30|555.85|553.65|556.07|553.87|556.07|553.87|555.85|553.65|0
1643855800000|2022-02-03 02:36:40|555.62|553.42|555.62|553.42|555.62|553.42|555.62|553.42|0
1643855840000|2022-02-03 02:37:20|555.4|553.2|555.62|553.42|555.62|553.42|555.4|553.2|0
1643855890000|2022-02-03 02:38:10|555.84|553.64|555.84|553.64|555.84|553.64|555.84|553.64|0
1643855950000|2022-02-03 02:39:10|556.07|553.87|555.95|553.75|556.07|553.87|555.95|553.75|0
1643855960000|2022-02-03 02:39:20|555.84|553.64|555.84|553.64|555.84|553.64|555.84|553.64|0
1643855970000|2022-02-03 02:39:30|556.07|553.87|556.07|553.87|556.07|553.87|556.07|553.87|0
1643855980000|2022-02-03 02:39:40|556.17|553.97|556.17|553.97|556.17|553.97|556.17|553.97|0
1643855990000|2022-02-03 02:39:50|556.29|554.09|556.51|554.31|556.51|554.31|556.29|554.09|0
1643856010000|2022-02-03 02:40:10|556.74|554.54|556.51|554.31|556.74|554.54|556.51|554.31|0
1643856020000|2022-02-03 02:40:20|556.74|554.54|556.74|554.54|556.74|554.54|556.74|554.54|0
1643856030000|2022-02-03 02:40:30|556.51|554.31|556.74|554.54|556.74|554.54|556.51|554.31|0
1643856040000|2022-02-03 02:40:40|556.96|554.76|556.74|554.54|556.96|554.76|556.74|554.54|0
1643856050000|2022-02-03 02:40:50|556.96|554.76|556.74|554.54|556.96|554.76|556.74|554.54|0
1643856070000|2022-02-03 02:41:10|556.96|554.76|556.96|554.76|556.96|554.76|556.96|554.76|0
1643856120000|2022-02-03 02:42:00|556.73|554.53|556.73|554.53|556.73|554.53|556.73|554.53|0
1643856130000|2022-02-03 02:42:10|556.96|554.76|556.96|554.76|556.96|554.76|556.96|554.76|0
1643856140000|2022-02-03 02:42:20|556.84|554.64|556.96|554.76|556.96|554.76|556.84|554.64|0
1643856150000|2022-02-03 02:42:30|557.18|554.98|557.4|555.2|557.4|555.2|557.18|554.98|0
1643856170000|2022-02-03 02:42:50|557.29|555.09|557.29|555.09|557.29|555.09|557.29|555.09|0
1643856180000|2022-02-03 02:43:00|557.4|555.2|557.4|555.2|557.4|555.2|557.4|555.2|0
1643856190000|2022-02-03 02:43:10|557.18|554.98|557.18|554.98|557.18|554.98|557.18|554.98|0
1643856200000|2022-02-03 02:43:20|556.73|554.53|556.96|554.76|556.96|554.76|556.73|554.53|0
1643856210000|2022-02-03 02:43:30|557.18|554.98|557.18|554.98|557.18|554.98|557.18|554.98|0
1643856240000|2022-02-03 02:44:00|557.29|555.09|556.96|554.76|557.29|555.09|556.96|554.76|0
1643856250000|2022-02-03 02:44:10|557.06|554.86|557.18|554.98|557.18|554.98|557.06|554.86|0
1643856260000|2022-02-03 02:44:20|557.4|555.2|557.4|555.2|557.4|555.2|557.4|555.2|0
1643856270000|2022-02-03 02:44:30|557.18|554.98|557.29|555.09|557.4|555.2|557.18|554.98|0
1643856280000|2022-02-03 02:44:40|557.4|555.2|557.4|555.2|557.4|555.2|557.4|555.2|0
1643856290000|2022-02-03 02:44:50|557.63|555.43|557.63|555.43|557.63|555.43|557.63|555.43|0
1643856300000|2022-02-03 02:45:00|557.85|555.65|557.85|555.65|557.85|555.65|557.85|555.65|0
1643856310000|2022-02-03 02:45:10|558.07|555.87|559.19|556.99|559.19|556.99|558.07|555.87|0
1643856320000|2022-02-03 02:45:20|558.97|556.77|558.97|556.77|558.97|556.77|558.74|556.54|0
1643856330000|2022-02-03 02:45:30|558.74|556.54|558.07|555.87|558.74|556.54|558.07|555.87|0
1643856340000|2022-02-03 02:45:40|558.3|556.1|558.52|556.32|558.52|556.32|558.3|556.1|0
1643856360000|2022-02-03 02:46:00|558.74|556.54|558.63|556.43|558.74|556.54|558.52|556.32|0
1643856370000|2022-02-03 02:46:10|558.52|556.32|558.29|556.09|558.52|556.32|558.29|556.09|0
1643856390000|2022-02-03 02:46:30|558.52|556.32|558.52|556.32|558.52|556.32|558.52|556.32|0
1643856400000|2022-02-03 02:46:40|558.63|556.43|558.52|556.32|558.63|556.43|558.52|556.32|0
1643856420000|2022-02-03 02:47:00|558.74|556.54|558.62|556.42|558.74|556.54|558.52|556.32|0
1643856430000|2022-02-03 02:47:10|558.52|556.32|558.74|556.54|558.74|556.54|558.52|556.32|0
1643856440000|2022-02-03 02:47:20|559.19|556.99|559.19|556.99|559.19|556.99|558.96|556.76|0
1643856450000|2022-02-03 02:47:30|558.74|556.54|559.19|556.99|559.19|556.99|558.74|556.54|0
1643856460000|2022-02-03 02:47:40|559.29|557.09|558.52|556.32|559.29|557.09|558.52|556.32|0
1643856470000|2022-02-03 02:47:50|558.74|556.54|558.74|556.54|558.74|556.54|558.74|556.54|0
1643856480000|2022-02-03 02:48:00|558.62|556.42|558.96|556.76|558.96|556.76|558.62|556.42|0
1643856490000|2022-02-03 02:48:10|559.19|556.99|559.19|556.99|559.19|556.99|558.96|556.76|0
1643856500000|2022-02-03 02:48:20|558.96|556.76|558.74|556.54|558.96|556.76|558.74|556.54|0
1643856510000|2022-02-03 02:48:30|558.85|556.65|558.96|556.76|558.96|556.76|558.85|556.65|0
1643856520000|2022-02-03 02:48:40|558.74|556.54|558.74|556.54|558.74|556.54|558.62|556.42|0
1643856530000|2022-02-03 02:48:50|558.85|556.65|558.74|556.54|558.96|556.76|558.74|556.54|0
1643856540000|2022-02-03 02:49:00|558.96|556.76|558.74|556.54|558.96|556.76|558.74|556.54|0
1643856550000|2022-02-03 02:49:10|558.96|556.76|558.96|556.76|558.96|556.76|558.96|556.76|0
1643856610000|2022-02-03 02:50:10|558.74|556.54|558.96|556.76|558.96|556.76|558.74|556.54|0
1643856640000|2022-02-03 02:50:40|558.85|556.65|558.96|556.76|558.96|556.76|558.85|556.65|0
1643856650000|2022-02-03 02:50:50|558.85|556.65|558.96|556.76|558.96|556.76|558.85|556.65|0
1643856680000|2022-02-03 02:51:20|559.19|556.99|559.19|556.99|559.19|556.99|559.19|556.99|0
1643856690000|2022-02-03 02:51:30|559.07|556.87|558.96|556.76|559.07|556.87|558.74|556.54|0
1643856700000|2022-02-03 02:51:40|558.74|556.54|558.74|556.54|558.74|556.54|558.74|556.54|0
1643856710000|2022-02-03 02:51:50|558.62|556.42|558.51|556.31|558.74|556.54|558.51|556.31|0
1643856720000|2022-02-03 02:52:00|558.62|556.42|558.51|556.31|558.62|556.42|558.51|556.31|0
1643856760000|2022-02-03 02:52:40|558.74|556.54|558.74|556.54|558.74|556.54|558.74|556.54|0
1643856770000|2022-02-03 02:52:50|558.96|556.76|559.18|556.98|559.18|556.98|558.96|556.76|0
1643856780000|2022-02-03 02:53:00|558.96|556.76|558.96|556.76|558.96|556.76|558.96|556.76|0
1643856790000|2022-02-03 02:53:10|558.84|556.64|558.74|556.54|558.84|556.64|558.74|556.54|0
1643856800000|2022-02-03 02:53:20|558.96|556.76|558.96|556.76|558.96|556.76|558.96|556.76|0
1643856850000|2022-02-03 02:54:10|558.74|556.54|558.51|556.31|558.74|556.54|558.51|556.31|0
1643856860000|2022-02-03 02:54:20|558.74|556.54|558.74|556.54|558.74|556.54|558.74|556.54|0
1643856870000|2022-02-03 02:54:30|558.62|556.42|558.62|556.42|558.62|556.42|558.62|556.42|0
1643856890000|2022-02-03 02:54:50|558.74|556.54|558.74|556.54|558.74|556.54|558.74|556.54|0
1643856900000|2022-02-03 02:55:00|558.84|556.64|558.74|556.54|558.84|556.64|558.74|556.54|0
1643856930000|2022-02-03 02:55:30|558.62|556.42|558.74|556.54|558.74|556.54|558.51|556.31|0
1643856950000|2022-02-03 02:55:50|558.73|556.53|558.73|556.53|558.73|556.53|558.73|556.53|0
1643856960000|2022-02-03 02:56:00|558.96|556.76|558.96|556.76|558.96|556.76|558.96|556.76|0
1643856980000|2022-02-03 02:56:20|558.73|556.53|558.73|556.53|558.73|556.53|558.73|556.53|0
1643857010000|2022-02-03 02:56:50|558.62|556.42|558.73|556.53|558.73|556.53|558.62|556.42|0
1643857020000|2022-02-03 02:57:00|558.84|556.64|558.73|556.53|558.84|556.64|558.73|556.53|0
1643857070000|2022-02-03 02:57:50|558.96|556.76|558.96|556.76|558.96|556.76|558.96|556.76|0
1643857080000|2022-02-03 02:58:00|559.06|556.86|559.18|556.98|559.18|556.98|559.06|556.86|0
1643857090000|2022-02-03 02:58:10|559.06|556.86|559.18|556.98|559.18|556.98|558.96|556.76|0
1643857100000|2022-02-03 02:58:20|559.06|556.86|559.18|556.98|559.18|556.98|559.06|556.86|0
1643857110000|2022-02-03 02:58:30|558.96|556.76|559.18|556.98|559.18|556.98|558.96|556.76|0
1643857120000|2022-02-03 02:58:40|559.06|556.86|558.73|556.53|559.06|556.86|558.73|556.53|0
1643857130000|2022-02-03 02:58:50|558.62|556.42|558.51|556.31|558.62|556.42|558.51|556.31|0
1643857140000|2022-02-03 02:59:00|558.62|556.42|558.96|556.76|558.96|556.76|558.62|556.42|0
1643857150000|2022-02-03 02:59:10|558.73|556.53|558.73|556.53|558.73|556.53|558.73|556.53|0
1643857160000|2022-02-03 02:59:20|558.84|556.64|558.73|556.53|558.84|556.64|558.73|556.53|0
1643857170000|2022-02-03 02:59:30|558.51|556.31|558.51|556.31|558.51|556.31|558.51|556.31|0
1643857190000|2022-02-03 02:59:50|558.73|556.53|558.51|556.31|558.73|556.53|558.51|556.31|0
1643857200000|2022-02-03 03:00:00|558.73|556.53|558.62|556.42|558.73|556.53|558.62|556.42|0
1643857210000|2022-02-03 03:00:10|558.51|556.31|558.73|556.53|558.73|556.53|558.51|556.31|0
1643857240000|2022-02-03 03:00:40|558.62|556.42|558.73|556.53|558.73|556.53|558.62|556.42|0
1643857290000|2022-02-03 03:01:30|558.51|556.31|558.51|556.31|558.51|556.31|558.51|556.31|0
1643857320000|2022-02-03 03:02:00|558.73|556.53|558.95|556.75|558.95|556.75|558.61|556.41|0
1643857370000|2022-02-03 03:02:50|559.18|556.98|559.18|556.98|559.18|556.98|559.18|556.98|0
1643857380000|2022-02-03 03:03:00|558.95|556.75|558.95|556.75|558.95|556.75|558.95|556.75|0
1643857400000|2022-02-03 03:03:20|559.18|556.98|559.18|556.98|559.18|556.98|559.18|556.98|0
1643857430000|2022-02-03 03:03:50|558.95|556.75|558.95|556.75|558.95|556.75|558.95|556.75|0
1643857450000|2022-02-03 03:04:10|559.18|556.98|559.18|556.98|559.18|556.98|559.18|556.98|0
1643857460000|2022-02-03 03:04:20|558.95|556.75|558.95|556.75|558.95|556.75|558.95|556.75|0
1643857480000|2022-02-03 03:04:40|559.18|556.98|558.95|556.75|559.18|556.98|558.95|556.75|0
1643857500000|2022-02-03 03:05:00|559.18|556.98|559.18|556.98|559.18|556.98|559.18|556.98|0
1643857520000|2022-02-03 03:05:20|559.4|557.2|559.4|557.2|559.4|557.2|559.4|557.2|0
1643857530000|2022-02-03 03:05:30|559.85|557.65|559.85|557.65|559.85|557.65|559.85|557.65|0
1643857540000|2022-02-03 03:05:40|559.95|557.75|559.85|557.65|559.95|557.75|559.85|557.65|0
1643857600000|2022-02-03 03:06:40|559.84|557.64|559.84|557.64|559.84|557.64|559.84|557.64|0
1643857620000|2022-02-03 03:07:00|559.95|557.75|559.95|557.75|559.95|557.75|559.95|557.75|0
1643857630000|2022-02-03 03:07:10|559.84|557.64|559.95|557.75|559.95|557.75|559.84|557.64|0
1643857640000|2022-02-03 03:07:20|559.84|557.64|559.84|557.64|559.84|557.64|559.84|557.64|0
1643857660000|2022-02-03 03:07:40|559.95|557.75|560.07|557.87|560.07|557.87|559.95|557.75|0
1643857670000|2022-02-03 03:07:50|560.18|557.98|560.29|558.09|560.29|558.09|560.18|557.98|0
1643857680000|2022-02-03 03:08:00|560.07|557.87|560.07|557.87|560.07|557.87|560.07|557.87|0
1643857700000|2022-02-03 03:08:20|560.17|557.97|560.29|558.09|560.29|558.09|560.17|557.97|0
1643857710000|2022-02-03 03:08:30|560.07|557.87|560.07|557.87|560.07|557.87|560.07|557.87|0
1643857720000|2022-02-03 03:08:40|560.29|558.09|560.51|558.31|560.51|558.31|560.29|558.09|0
1643857730000|2022-02-03 03:08:50|560.96|558.76|560.62|558.42|560.96|558.76|560.62|558.42|0
1643857740000|2022-02-03 03:09:00|560.74|558.54|560.51|558.31|560.74|558.54|560.51|558.31|0
1643857750000|2022-02-03 03:09:10|560.62|558.42|560.62|558.42|560.62|558.42|560.62|558.42|0
1643857760000|2022-02-03 03:09:20|560.74|558.54|560.74|558.54|560.74|558.54|560.74|558.54|0
1643857770000|2022-02-03 03:09:30|560.96|558.76|560.96|558.76|560.96|558.76|560.96|558.76|0
1643857780000|2022-02-03 03:09:40|561.63|559.43|561.63|559.43|561.63|559.43|561.63|559.43|0
1643857800000|2022-02-03 03:10:00|561.86|559.66|561.63|559.43|561.86|559.66|561.63|559.43|0
1643857810000|2022-02-03 03:10:10|561.41|559.21|561.41|559.21|561.41|559.21|561.41|559.21|0
1643857820000|2022-02-03 03:10:20|561.18|558.98|561.18|558.98|561.18|558.98|561.18|558.98|0
1643857840000|2022-02-03 03:10:40|560.74|558.54|560.96|558.76|561.18|558.98|560.74|558.54|0
1643857850000|2022-02-03 03:10:50|560.74|558.54|560.51|558.31|560.74|558.54|560.51|558.31|0
1643857860000|2022-02-03 03:11:00|560.74|558.54|560.74|558.54|560.74|558.54|560.74|558.54|0
1643857890000|2022-02-03 03:11:30|560.96|558.76|560.96|558.76|560.96|558.76|560.96|558.76|0
1643857900000|2022-02-03 03:11:40|560.51|558.31|560.51|558.31|560.51|558.31|560.51|558.31|0
1643857910000|2022-02-03 03:11:50|560.29|558.09|560.29|558.09|560.29|558.09|560.29|558.09|0
1643857930000|2022-02-03 03:12:10|560.51|558.31|560.74|558.54|560.74|558.54|560.51|558.31|0
1643857940000|2022-02-03 03:12:20|560.96|558.76|560.96|558.76|560.96|558.76|560.96|558.76|0
1643857950000|2022-02-03 03:12:30|560.74|558.54|560.96|558.76|560.96|558.76|560.74|558.54|0
1643857960000|2022-02-03 03:12:40|560.74|558.54|560.74|558.54|560.74|558.54|560.74|558.54|0
1643857990000|2022-02-03 03:13:10|560.51|558.31|560.51|558.31|560.51|558.31|560.51|558.31|0
1643858000000|2022-02-03 03:13:20|560.62|558.42|560.73|558.53|560.73|558.53|560.62|558.42|0
1643858030000|2022-02-03 03:13:50|560.51|558.31|560.73|558.53|560.73|558.53|560.51|558.31|0
1643858040000|2022-02-03 03:14:00|560.62|558.42|560.73|558.53|560.73|558.53|560.62|558.42|0
1643858050000|2022-02-03 03:14:10|560.62|558.42|560.73|558.53|560.73|558.53|560.62|558.42|0
1643858060000|2022-02-03 03:14:20|560.62|558.42|560.62|558.42|560.62|558.42|560.62|558.42|0
1643858070000|2022-02-03 03:14:30|560.73|558.53|560.51|558.31|560.73|558.53|560.51|558.31|0
1643858080000|2022-02-03 03:14:40|560.62|558.42|560.29|558.09|560.62|558.42|560.29|558.09|0
1643858090000|2022-02-03 03:14:50|560.51|558.31|560.29|558.09|560.51|558.31|560.29|558.09|0
1643858100000|2022-02-03 03:15:00|560.39|558.19|560.39|558.19|560.51|558.31|560.39|558.19|0
1643858110000|2022-02-03 03:15:10|560.29|558.09|560.51|558.31|560.51|558.31|560.29|558.09|0
1643858120000|2022-02-03 03:15:20|560.62|558.42|560.62|558.42|560.62|558.42|560.62|558.42|0
1643858130000|2022-02-03 03:15:30|560.73|558.53|560.62|558.42|560.73|558.53|560.62|558.42|0
1643858140000|2022-02-03 03:15:40|560.73|558.53|560.73|558.53|560.73|558.53|560.73|558.53|0
1643858150000|2022-02-03 03:15:50|560.51|558.31|560.51|558.31|560.51|558.31|560.51|558.31|0
1643858220000|2022-02-03 03:17:00|560.29|558.09|560.28|558.08|560.29|558.09|560.28|558.08|0
1643858230000|2022-02-03 03:17:10|560.06|557.86|560.06|557.86|560.06|557.86|560.06|557.86|0
1643858310000|2022-02-03 03:18:30|559.94|557.74|560.06|557.86|560.06|557.86|559.84|557.64|0
1643858340000|2022-02-03 03:19:00|559.94|557.74|559.94|557.74|559.94|557.74|559.94|557.74|0
1643858350000|2022-02-03 03:19:10|560.28|558.08|560.06|557.86|560.28|558.08|560.06|557.86|0
1643858360000|2022-02-03 03:19:20|559.84|557.64|560.06|557.86|560.06|557.86|559.84|557.64|0
1643858370000|2022-02-03 03:19:30|560.28|558.08|560.28|558.08|560.28|558.08|560.28|558.08|0
1643858390000|2022-02-03 03:19:50|560.39|558.19|560.28|558.08|560.39|558.19|560.28|558.08|0
1643858400000|2022-02-03 03:20:00|560.39|558.19|560.51|558.31|560.51|558.31|560.39|558.19|0
1643858430000|2022-02-03 03:20:30|560.39|558.19|560.28|558.08|560.39|558.19|560.28|558.08|0
1643858450000|2022-02-03 03:20:50|560.51|558.31|560.51|558.31|560.51|558.31|560.51|558.31|0
1643858460000|2022-02-03 03:21:00|560.39|558.19|560.51|558.31|560.51|558.31|560.39|558.19|0
1643858480000|2022-02-03 03:21:20|560.73|558.53|560.73|558.53|560.73|558.53|560.73|558.53|0
1643858500000|2022-02-03 03:21:40|560.51|558.31|560.51|558.31|560.51|558.31|560.51|558.31|0
1643858520000|2022-02-03 03:22:00|560.28|558.08|560.28|558.08|560.28|558.08|560.28|558.08|0
1643858540000|2022-02-03 03:22:20|559.83|557.63|559.83|557.63|559.83|557.63|559.83|557.63|0
1643858550000|2022-02-03 03:22:30|559.61|557.41|559.61|557.41|559.61|557.41|559.61|557.41|0
1643858560000|2022-02-03 03:22:40|559.72|557.52|559.94|557.74|559.94|557.74|559.72|557.52|0
1643858570000|2022-02-03 03:22:50|559.83|557.63|559.83|557.63|559.83|557.63|559.83|557.63|0
1643858580000|2022-02-03 03:23:00|559.94|557.74|560.28|558.08|560.28|558.08|559.94|557.74|0
1643858600000|2022-02-03 03:23:20|560.39|558.19|560.28|558.08|560.5|558.3|560.28|558.08|0
1643858610000|2022-02-03 03:23:30|560.39|558.19|560.16|557.96|560.39|558.19|560.16|557.96|0
1643858620000|2022-02-03 03:23:40|560.28|558.08|560.16|557.96|560.28|558.08|560.16|557.96|0
1643858630000|2022-02-03 03:23:50|560.28|558.08|560.28|558.08|560.28|558.08|560.28|558.08|0
1643858670000|2022-02-03 03:24:30|560.06|557.86|560.06|557.86|560.06|557.86|560.06|557.86|0
1643858690000|2022-02-03 03:24:50|559.94|557.74|560.06|557.86|560.06|557.86|559.94|557.74|0
1643858700000|2022-02-03 03:25:00|559.83|557.63|559.83|557.63|559.83|557.63|559.83|557.63|0
1643858720000|2022-02-03 03:25:20|559.94|557.74|560.06|557.86|560.06|557.86|559.94|557.74|0
1643858760000|2022-02-03 03:26:00|559.83|557.63|559.83|557.63|559.83|557.63|559.83|557.63|0
1643858790000|2022-02-03 03:26:30|560.05|557.85|560.05|557.85|560.05|557.85|560.05|557.85|0
1643858810000|2022-02-03 03:26:50|560.16|557.96|560.28|558.08|560.28|558.08|560.16|557.96|0
1643858820000|2022-02-03 03:27:00|560.16|557.96|560.05|557.85|560.16|557.96|560.05|557.85|0
1643858860000|2022-02-03 03:27:40|560.28|558.08|560.28|558.08|560.28|558.08|560.28|558.08|0
1643858870000|2022-02-03 03:27:50|560.5|558.3|560.5|558.3|560.5|558.3|560.5|558.3|0
1643858880000|2022-02-03 03:28:00|560.72|558.52|560.61|558.41|560.72|558.52|560.61|558.41|0
1643858890000|2022-02-03 03:28:10|560.72|558.52|560.5|558.3|560.72|558.52|560.28|558.08|0
1643858900000|2022-02-03 03:28:20|560.72|558.52|560.72|558.52|560.72|558.52|560.72|558.52|0
1643858910000|2022-02-03 03:28:30|560.5|558.3|560.38|558.18|560.61|558.41|560.38|558.18|0
1643858920000|2022-02-03 03:28:40|560.28|558.08|560.28|558.08|560.28|558.08|560.28|558.08|0
1643858930000|2022-02-03 03:28:50|560.05|557.85|560.05|557.85|560.16|557.96|560.05|557.85|0
1643858940000|2022-02-03 03:29:00|560.28|558.08|560.28|558.08|560.28|558.08|560.05|557.85|0
1643858950000|2022-02-03 03:29:10|560.05|557.85|560.16|557.96|560.16|557.96|559.94|557.74|0
1643858960000|2022-02-03 03:29:20|560.28|558.08|560.38|558.18|560.38|558.18|560.05|557.85|0
1643858970000|2022-02-03 03:29:30|560.28|558.08|560.16|557.96|560.28|558.08|560.16|557.96|0
1643858990000|2022-02-03 03:29:50|560.28|558.08|560.28|558.08|560.28|558.08|560.28|558.08|0
1643859000000|2022-02-03 03:30:00|560.16|557.96|560.16|557.96|560.16|557.96|560.05|557.85|0
1643859010000|2022-02-03 03:30:10|560.05|557.85|559.94|557.74|560.05|557.85|559.94|557.74|0
1643859020000|2022-02-03 03:30:20|559.61|557.41|559.61|557.41|559.61|557.41|559.38|557.18|0
1643859030000|2022-02-03 03:30:30|559.49|557.29|559.16|556.96|559.49|557.29|559.16|556.96|0
1643859040000|2022-02-03 03:30:40|558.93|556.73|558.93|556.73|558.93|556.73|558.71|556.51|0
1643859050000|2022-02-03 03:30:50|559.16|556.96|559.26|557.06|559.26|557.06|559.16|556.96|0
1643859060000|2022-02-03 03:31:00|559.16|556.96|559.16|556.96|559.26|557.06|559.16|556.96|0
1643859070000|2022-02-03 03:31:10|558.93|556.73|558.71|556.51|558.93|556.73|558.71|556.51|0
1643859080000|2022-02-03 03:31:20|558.82|556.62|559.16|556.96|559.26|557.06|558.82|556.62|0
1643859090000|2022-02-03 03:31:30|558.93|556.73|559.16|556.96|559.26|557.06|558.93|556.73|0
1643859100000|2022-02-03 03:31:40|559.26|557.06|559.26|557.06|559.26|557.06|559.26|557.06|0
1643859110000|2022-02-03 03:31:50|559.16|556.96|559.16|556.96|559.16|556.96|559.16|556.96|0
1643859120000|2022-02-03 03:32:00|559.38|557.18|559.83|557.63|559.83|557.63|559.38|557.18|0
1643859130000|2022-02-03 03:32:10|559.6|557.4|559.6|557.4|559.6|557.4|559.6|557.4|0
1643859140000|2022-02-03 03:32:20|559.83|557.63|559.6|557.4|559.93|557.73|559.6|557.4|0
1643859150000|2022-02-03 03:32:30|559.38|557.18|559.38|557.18|559.38|557.18|559.38|557.18|0
1643859170000|2022-02-03 03:32:50|559.6|557.4|559.49|557.29|559.6|557.4|559.49|557.29|0
1643859180000|2022-02-03 03:33:00|559.6|557.4|559.71|557.51|559.83|557.63|559.6|557.4|0
1643859190000|2022-02-03 03:33:10|559.83|557.63|559.71|557.51|559.83|557.63|559.71|557.51|0
1643859200000|2022-02-03 03:33:20|559.6|557.4|559.6|557.4|559.6|557.4|559.6|557.4|0
1643859220000|2022-02-03 03:33:40|559.38|557.18|559.16|556.96|559.38|557.18|559.16|556.96|0
1643859240000|2022-02-03 03:34:00|559.04|556.84|558.71|556.51|559.04|556.84|558.71|556.51|0
1643859270000|2022-02-03 03:34:30|558.82|556.62|558.71|556.51|558.82|556.62|558.71|556.51|0
1643859280000|2022-02-03 03:34:40|558.59|556.39|558.71|556.51|558.71|556.51|558.48|556.28|0
1643859300000|2022-02-03 03:35:00|558.48|556.28|558.48|556.28|558.48|556.28|558.48|556.28|0
1643859310000|2022-02-03 03:35:10|558.59|556.39|558.48|556.28|558.59|556.39|558.48|556.28|0
1643859320000|2022-02-03 03:35:20|558.71|556.51|558.71|556.51|558.81|556.61|558.71|556.51|0
1643859330000|2022-02-03 03:35:30|558.81|556.61|558.59|556.39|558.81|556.61|558.59|556.39|0
1643859340000|2022-02-03 03:35:40|558.71|556.51|558.48|556.28|558.71|556.51|558.48|556.28|0
1643859350000|2022-02-03 03:35:50|558.71|556.51|558.48|556.28|558.71|556.51|558.48|556.28|0
1643859360000|2022-02-03 03:36:00|558.71|556.51|558.71|556.51|558.71|556.51|558.71|556.51|0
1643859370000|2022-02-03 03:36:10|558.93|556.73|558.93|556.73|558.93|556.73|558.93|556.73|0
1643859380000|2022-02-03 03:36:20|558.71|556.51|558.71|556.51|558.71|556.51|558.71|556.51|0
1643859390000|2022-02-03 03:36:30|558.59|556.39|558.59|556.39|558.59|556.39|558.59|556.39|0
1643859400000|2022-02-03 03:36:40|558.71|556.51|558.48|556.28|558.71|556.51|558.48|556.28|0
1643859410000|2022-02-03 03:36:50|558.71|556.51|558.71|556.51|558.71|556.51|558.71|556.51|0
1643859430000|2022-02-03 03:37:10|558.59|556.39|558.71|556.51|558.71|556.51|558.48|556.28|0
1643859440000|2022-02-03 03:37:20|558.48|556.28|558.48|556.28|558.48|556.28|558.48|556.28|0
1643859460000|2022-02-03 03:37:40|558.59|556.39|558.59|556.39|558.59|556.39|558.59|556.39|0
1643859470000|2022-02-03 03:37:50|558.48|556.28|558.71|556.51|558.71|556.51|558.48|556.28|0
1643859480000|2022-02-03 03:38:00|558.48|556.28|558.48|556.28|558.48|556.28|558.48|556.28|0
1643859510000|2022-02-03 03:38:30|558.71|556.51|558.71|556.51|558.71|556.51|558.71|556.51|0
1643859520000|2022-02-03 03:38:40|558.93|556.73|558.93|556.73|558.93|556.73|558.93|556.73|0
1643859550000|2022-02-03 03:39:10|559.15|556.95|559.15|556.95|559.15|556.95|559.15|556.95|0
1643859560000|2022-02-03 03:39:20|558.93|556.73|558.93|556.73|558.93|556.73|558.93|556.73|0
1643859570000|2022-02-03 03:39:30|559.15|556.95|559.15|556.95|559.15|556.95|559.15|556.95|0
1643859580000|2022-02-03 03:39:40|558.93|556.73|559.15|556.95|559.15|556.95|558.93|556.73|0
1643859590000|2022-02-03 03:39:50|559.26|557.06|559.37|557.17|559.37|557.17|559.26|557.06|0
1643859600000|2022-02-03 03:40:00|559.6|557.4|559.6|557.4|559.6|557.4|559.6|557.4|0
1643859610000|2022-02-03 03:40:10|559.37|557.17|559.48|557.28|559.6|557.4|559.37|557.17|0
1643859620000|2022-02-03 03:40:20|559.37|557.17|559.37|557.17|559.48|557.28|559.37|557.17|0
1643859640000|2022-02-03 03:40:40|559.48|557.28|559.48|557.28|559.48|557.28|559.48|557.28|0
1643859650000|2022-02-03 03:40:50|559.37|557.17|559.15|556.95|559.37|557.17|559.15|556.95|0
1643859670000|2022-02-03 03:41:10|559.03|556.83|559.03|556.83|559.03|556.83|559.03|556.83|0
1643859680000|2022-02-03 03:41:20|558.93|556.73|558.93|556.73|558.93|556.73|558.7|556.5|0
1643859690000|2022-02-03 03:41:30|558.7|556.5|558.7|556.5|558.7|556.5|558.7|556.5|0
1643859700000|2022-02-03 03:41:40|558.81|556.61|558.7|556.5|558.81|556.61|558.7|556.5|0
1643859710000|2022-02-03 03:41:50|558.81|556.61|558.7|556.5|558.81|556.61|558.7|556.5|0
1643859720000|2022-02-03 03:42:00|558.93|556.73|559.03|556.83|559.03|556.83|558.93|556.73|0
1643859730000|2022-02-03 03:42:10|558.93|556.73|558.93|556.73|558.93|556.73|558.93|556.73|0
1643859750000|2022-02-03 03:42:30|559.15|556.95|558.93|556.73|559.15|556.95|558.93|556.73|0
1643859760000|2022-02-03 03:42:40|558.7|556.5|558.7|556.5|558.7|556.5|558.7|556.5|0
1643859770000|2022-02-03 03:42:50|558.48|556.28|558.48|556.28|558.48|556.28|558.48|556.28|0
1643859790000|2022-02-03 03:43:10|558.03|555.83|558.03|555.83|558.03|555.83|558.03|555.83|0
1643859800000|2022-02-03 03:43:20|558.14|555.94|558.14|555.94|558.14|555.94|558.03|555.83|0
1643859810000|2022-02-03 03:43:30|558.03|555.83|558.03|555.83|558.03|555.83|558.03|555.83|0
1643859850000|2022-02-03 03:44:10|558.25|556.05|558.25|556.05|558.25|556.05|558.25|556.05|0
1643859860000|2022-02-03 03:44:20|558.03|555.83|558.03|555.83|558.03|555.83|558.03|555.83|0
1643859870000|2022-02-03 03:44:30|558.14|555.94|558.25|556.05|558.25|556.05|558.14|555.94|0
1643859880000|2022-02-03 03:44:40|558.03|555.83|558.03|555.83|558.03|555.83|558.03|555.83|0
1643859900000|2022-02-03 03:45:00|558.14|555.94|558.14|555.94|558.14|555.94|558.14|555.94|0
1643859910000|2022-02-03 03:45:10|558.25|556.05|558.25|556.05|558.25|556.05|558.25|556.05|0
1643859920000|2022-02-03 03:45:20|558.48|556.28|558.48|556.28|558.48|556.28|558.48|556.28|0
1643859930000|2022-02-03 03:45:30|558.58|556.38|558.25|556.05|558.58|556.38|558.25|556.05|0
1643859940000|2022-02-03 03:45:40|558.36|556.16|558.25|556.05|558.36|556.16|558.25|556.05|0
1643859960000|2022-02-03 03:46:00|558.36|556.16|558.48|556.28|558.48|556.28|558.36|556.16|0
1643859970000|2022-02-03 03:46:10|558.36|556.16|558.7|556.5|558.7|556.5|558.36|556.16|0
1643859990000|2022-02-03 03:46:30|558.81|556.61|558.7|556.5|558.81|556.61|558.7|556.5|0
1643860000000|2022-02-03 03:46:40|558.48|556.28|558.7|556.5|558.7|556.5|558.48|556.28|0
1643860010000|2022-02-03 03:46:50|558.48|556.28|558.48|556.28|558.48|556.28|558.48|556.28|0
1643860020000|2022-02-03 03:47:00|558.58|556.38|558.48|556.28|558.58|556.38|558.48|556.28|0
1643860030000|2022-02-03 03:47:10|558.7|556.5|558.7|556.5|558.7|556.5|558.7|556.5|0
1643860070000|2022-02-03 03:47:50|558.48|556.28|558.48|556.28|558.48|556.28|558.48|556.28|0
1643860080000|2022-02-03 03:48:00|558.36|556.16|558.25|556.05|558.36|556.16|558.25|556.05|0
1643860100000|2022-02-03 03:48:20|558.14|555.94|558.14|555.94|558.14|555.94|558.14|555.94|0
1643860110000|2022-02-03 03:48:30|558.03|555.83|558.25|556.05|558.25|556.05|558.03|555.83|0
1643860120000|2022-02-03 03:48:40|558.14|555.94|558.14|555.94|558.14|555.94|558.14|555.94|0
1643860130000|2022-02-03 03:48:50|558.03|555.83|558.03|555.83|558.03|555.83|558.03|555.83|0
1643860150000|2022-02-03 03:49:10|558.25|556.05|558.25|556.05|558.25|556.05|558.25|556.05|0
1643860160000|2022-02-03 03:49:20|558.47|556.27|558.47|556.27|558.47|556.27|558.47|556.27|0
1643860170000|2022-02-03 03:49:30|558.25|556.05|558.25|556.05|558.25|556.05|558.25|556.05|0
1643860190000|2022-02-03 03:49:50|558.36|556.16|558.58|556.38|558.58|556.38|558.36|556.16|0
1643860200000|2022-02-03 03:50:00|558.7|556.5|558.7|556.5|558.8|556.6|558.7|556.5|0
1643860240000|2022-02-03 03:50:40|558.47|556.27|558.47|556.27|558.47|556.27|558.47|556.27|0
1643860260000|2022-02-03 03:51:00|558.36|556.16|558.25|556.05|558.36|556.16|558.25|556.05|0
1643860280000|2022-02-03 03:51:20|558.13|555.93|558.03|555.83|558.25|556.05|558.03|555.83|0
1643860290000|2022-02-03 03:51:30|558.25|556.05|558.25|556.05|558.25|556.05|558.25|556.05|0
1643860300000|2022-02-03 03:51:40|558.03|555.83|558.03|555.83|558.03|555.83|558.03|555.83|0
1643860390000|2022-02-03 03:53:10|558.47|556.27|559.37|557.17|559.37|557.17|558.47|556.27|0
1643860400000|2022-02-03 03:53:20|559.14|556.94|559.14|556.94|559.14|556.94|558.92|556.72|0
1643860410000|2022-02-03 03:53:30|559.37|557.17|559.14|556.94|559.37|557.17|559.14|556.94|0
1643860420000|2022-02-03 03:53:40|559.37|557.17|559.37|557.17|559.37|557.17|559.14|556.94|0
1643860430000|2022-02-03 03:53:50|559.59|557.39|559.59|557.39|559.59|557.39|559.59|557.39|0
1643860440000|2022-02-03 03:54:00|559.81|557.61|559.59|557.39|559.81|557.61|559.59|557.39|0
1643860450000|2022-02-03 03:54:10|559.7|557.5|559.7|557.5|559.7|557.5|559.7|557.5|0
1643860460000|2022-02-03 03:54:20|559.81|557.61|560.04|557.84|560.04|557.84|559.81|557.61|0
1643860470000|2022-02-03 03:54:30|559.81|557.61|559.81|557.61|559.81|557.61|559.81|557.61|0
1643860480000|2022-02-03 03:54:40|559.92|557.72|559.81|557.61|559.92|557.72|559.81|557.61|0
1643860500000|2022-02-03 03:55:00|560.04|557.84|560.04|557.84|560.04|557.84|560.04|557.84|0
1643860510000|2022-02-03 03:55:10|559.81|557.61|560.04|557.84|560.04|557.84|559.81|557.61|0
1643860520000|2022-02-03 03:55:20|560.03|557.83|559.92|557.72|560.26|558.06|559.92|557.72|0
1643860530000|2022-02-03 03:55:30|559.81|557.61|559.81|557.61|559.81|557.61|559.59|557.39|0
1643860540000|2022-02-03 03:55:40|559.69|557.49|559.81|557.61|559.81|557.61|559.69|557.49|0
1643860560000|2022-02-03 03:56:00|559.59|557.39|559.59|557.39|559.59|557.39|559.59|557.39|0
1643860570000|2022-02-03 03:56:10|559.36|557.16|559.47|557.27|559.47|557.27|559.36|557.16|0
1643860580000|2022-02-03 03:56:20|559.36|557.16|559.14|556.94|559.36|557.16|558.92|556.72|0
1643860590000|2022-02-03 03:56:30|559.02|556.82|559.14|556.94|559.14|556.94|559.02|556.82|0
1643860600000|2022-02-03 03:56:40|559.36|557.16|559.25|557.05|559.36|557.16|559.25|557.05|0
1643860610000|2022-02-03 03:56:50|559.36|557.16|559.36|557.16|559.36|557.16|559.36|557.16|0
1643860620000|2022-02-03 03:57:00|559.59|557.39|559.59|557.39|559.59|557.39|559.59|557.39|0
1643860650000|2022-02-03 03:57:30|559.47|557.27|559.36|557.16|559.59|557.39|559.36|557.16|0
1643860660000|2022-02-03 03:57:40|559.59|557.39|559.36|557.16|559.59|557.39|559.36|557.16|0
1643860670000|2022-02-03 03:57:50|559.59|557.39|559.59|557.39|559.59|557.39|559.59|557.39|0
1643860680000|2022-02-03 03:58:00|560.03|557.83|560.03|557.83|560.03|557.83|560.03|557.83|0
1643860690000|2022-02-03 03:58:10|560.26|558.06|560.26|558.06|560.26|558.06|560.26|558.06|0
1643860700000|2022-02-03 03:58:20|562.27|560.07|562.05|559.85|562.27|560.07|561.82|559.62|0
1643860710000|2022-02-03 03:58:30|561.82|559.62|561.6|559.4|561.82|559.62|561.6|559.4|0
1643860720000|2022-02-03 03:58:40|561.82|559.62|561.6|559.4|561.82|559.62|561.6|559.4|0
1643860730000|2022-02-03 03:58:50|561.48|559.28|561.82|559.62|561.82|559.62|561.48|559.28|0
1643860740000|2022-02-03 03:59:00|561.6|559.4|561.6|559.4|561.6|559.4|561.6|559.4|0
1643860750000|2022-02-03 03:59:10|561.82|559.62|561.82|559.62|561.82|559.62|561.82|559.62|0
1643860760000|2022-02-03 03:59:20|561.6|559.4|561.48|559.28|561.6|559.4|561.37|559.17|0
1643860770000|2022-02-03 03:59:30|561.6|559.4|561.6|559.4|561.6|559.4|561.6|559.4|0
1643860780000|2022-02-03 03:59:40|561.37|559.17|561.6|559.4|561.6|559.4|561.15|558.95|0
1643860800000|2022-02-03 04:00:00|561.37|559.17|561.37|559.17|561.6|559.4|561.37|559.17|0
1643860810000|2022-02-03 04:00:10|561.82|559.62|562.04|559.84|562.04|559.84|561.82|559.62|0
1643860820000|2022-02-03 04:00:20|562.27|560.07|561.82|559.62|562.27|560.07|561.82|559.62|0
1643860830000|2022-02-03 04:00:30|561.6|559.4|561.6|559.4|561.6|559.4|561.6|559.4|0
1643860840000|2022-02-03 04:00:40|561.82|559.62|561.6|559.4|561.82|559.62|561.6|559.4|0
1643860850000|2022-02-03 04:00:50|561.7|559.5|561.6|559.4|561.7|559.5|561.6|559.4|0
1643860860000|2022-02-03 04:01:00|561.7|559.5|561.37|559.17|561.7|559.5|561.37|559.17|0
1643860870000|2022-02-03 04:01:10|561.15|558.95|561.15|558.95|561.15|558.95|561.15|558.95|0
1643860880000|2022-02-03 04:01:20|561.26|559.06|561.26|559.06|561.26|559.06|561.15|558.95|0
1643860890000|2022-02-03 04:01:30|561.15|558.95|561.37|559.17|561.37|559.17|561.15|558.95|0
1643860900000|2022-02-03 04:01:40|561.48|559.28|561.15|558.95|561.48|559.28|561.15|558.95|0
1643860930000|2022-02-03 04:02:10|561.37|559.17|561.37|559.17|561.37|559.17|561.37|559.17|0
1643860970000|2022-02-03 04:02:50|561.15|558.95|561.15|558.95|561.15|558.95|561.15|558.95|0
1643861100000|2022-02-03 04:05:00|561.37|559.17|561.15|558.95|561.37|559.17|561.15|558.95|0
1643861120000|2022-02-03 04:05:20|561.25|559.05|561.37|559.17|561.37|559.17|561.25|559.05|0
1643861130000|2022-02-03 04:05:30|561.15|558.95|561.15|558.95|561.15|558.95|561.15|558.95|0
1643861150000|2022-02-03 04:05:50|561.25|559.05|561.37|559.17|561.37|559.17|561.15|558.95|0
1643861160000|2022-02-03 04:06:00|561.15|558.95|561.15|558.95|561.15|558.95|561.15|558.95|0
1643861240000|2022-02-03 04:07:20|561.14|558.94|561.14|558.94|561.14|558.94|561.14|558.94|0
1643861280000|2022-02-03 04:08:00|561.37|559.17|561.14|558.94|561.37|559.17|561.14|558.94|0
1643861290000|2022-02-03 04:08:10|561.25|559.05|561.14|558.94|561.25|559.05|561.14|558.94|0
1643861300000|2022-02-03 04:08:20|561.25|559.05|561.25|559.05|561.25|559.05|561.25|559.05|0
1643861310000|2022-02-03 04:08:30|561.14|558.94|561.14|558.94|561.14|558.94|561.14|558.94|0
1643861340000|2022-02-03 04:09:00|561.37|559.17|561.14|558.94|561.37|559.17|561.14|558.94|0
1643861420000|2022-02-03 04:10:20|561.37|559.17|561.37|559.17|561.37|559.17|561.37|559.17|0
1643861430000|2022-02-03 04:10:30|561.14|558.94|561.14|558.94|561.14|558.94|561.14|558.94|0
1643861590000|2022-02-03 04:13:10|561.36|559.16|561.14|558.94|561.36|559.16|561.14|558.94|0
1643861610000|2022-02-03 04:13:30|561.25|559.05|561.14|558.94|561.25|559.05|561.14|558.94|0
1643861620000|2022-02-03 04:13:40|561.36|559.16|561.36|559.16|561.36|559.16|561.36|559.16|0
1643861640000|2022-02-03 04:14:00|561.59|559.39|561.59|559.39|561.59|559.39|561.59|559.39|0
1643861660000|2022-02-03 04:14:20|561.7|559.5|561.59|559.39|561.7|559.5|561.59|559.39|0
1643861680000|2022-02-03 04:14:40|561.81|559.61|561.81|559.61|561.81|559.61|561.81|559.61|0
1643861690000|2022-02-03 04:14:50|561.59|559.39|561.69|559.49|561.69|559.49|561.59|559.39|0
1643861700000|2022-02-03 04:15:00|561.81|559.61|561.69|559.49|561.81|559.61|561.69|559.49|0
1643861710000|2022-02-03 04:15:10|561.59|559.39|561.36|559.16|561.59|559.39|561.36|559.16|0
1643861720000|2022-02-03 04:15:20|561.14|558.94|561.14|558.94|561.25|559.05|561.14|558.94|0
1643861740000|2022-02-03 04:15:40|561.36|559.16|561.36|559.16|561.36|559.16|561.36|559.16|0
1643861750000|2022-02-03 04:15:50|561.14|558.94|561.14|558.94|561.14|558.94|561.14|558.94|0
1643861790000|2022-02-03 04:16:30|561.36|559.16|561.36|559.16|561.36|559.16|561.36|559.16|0
1643861800000|2022-02-03 04:16:40|561.59|559.39|561.59|559.39|561.59|559.39|561.59|559.39|0
1643861810000|2022-02-03 04:16:50|561.36|559.16|561.59|559.39|561.59|559.39|561.36|559.16|0
1643861820000|2022-02-03 04:17:00|561.36|559.16|561.36|559.16|561.36|559.16|561.36|559.16|0
1643861830000|2022-02-03 04:17:10|561.14|558.94|561.14|558.94|561.14|558.94|561.14|558.94|0
1643861840000|2022-02-03 04:17:20|561.59|559.39|561.81|559.61|561.81|559.61|561.59|559.39|0
1643861850000|2022-02-03 04:17:30|561.59|559.39|561.69|559.49|561.69|559.49|561.59|559.39|0
1643861860000|2022-02-03 04:17:40|561.81|559.61|561.81|559.61|561.81|559.61|561.81|559.61|0
1643861870000|2022-02-03 04:17:50|562.03|559.83|562.03|559.83|562.03|559.83|561.81|559.61|0
1643861880000|2022-02-03 04:18:00|561.92|559.72|562.03|559.83|562.03|559.83|561.81|559.61|0
1643861890000|2022-02-03 04:18:10|561.81|559.61|562.03|559.83|562.03|559.83|561.81|559.61|0
1643861910000|2022-02-03 04:18:30|561.92|559.72|561.92|559.72|561.92|559.72|561.81|559.61|0
1643861920000|2022-02-03 04:18:40|561.81|559.61|561.81|559.61|561.81|559.61|561.81|559.61|0
1643861930000|2022-02-03 04:18:50|561.92|559.72|561.81|559.61|561.92|559.72|561.81|559.61|0
1643861940000|2022-02-03 04:19:00|561.69|559.49|561.81|559.61|561.81|559.61|561.69|559.49|0
1643861970000|2022-02-03 04:19:30|561.69|559.49|561.81|559.61|561.81|559.61|561.69|559.49|0
1643861980000|2022-02-03 04:19:40|561.69|559.49|561.58|559.38|561.81|559.61|561.58|559.38|0
1643862020000|2022-02-03 04:20:20|561.36|559.16|561.36|559.16|561.36|559.16|561.36|559.16|0
1643862050000|2022-02-03 04:20:50|561.14|558.94|561.24|559.04|561.24|559.04|561.14|558.94|0
1643862060000|2022-02-03 04:21:00|561.14|558.94|561.36|559.16|561.36|559.16|561.14|558.94|0
1643862090000|2022-02-03 04:21:30|561.24|559.04|561.36|559.16|561.36|559.16|561.14|558.94|0
1643862120000|2022-02-03 04:22:00|561.13|558.93|561.13|558.93|561.13|558.93|561.13|558.93|0
1643862130000|2022-02-03 04:22:10|561.36|559.16|561.36|559.16|561.36|559.16|561.36|559.16|0
1643862170000|2022-02-03 04:22:50|561.13|558.93|561.13|558.93|561.13|558.93|561.13|558.93|0
1643862300000|2022-02-03 04:25:00|561.24|559.04|561.13|558.93|561.24|559.04|561.13|558.93|0
1643862330000|2022-02-03 04:25:30|561.24|559.04|561.24|559.04|561.24|559.04|561.24|559.04|0
1643862340000|2022-02-03 04:25:40|561.36|559.16|561.46|559.26|561.46|559.26|561.36|559.16|0
1643862350000|2022-02-03 04:25:50|561.58|559.38|561.58|559.38|561.58|559.38|561.58|559.38|0
1643862370000|2022-02-03 04:26:10|561.36|559.16|561.36|559.16|561.36|559.16|561.36|559.16|0
1643862390000|2022-02-03 04:26:30|561.13|558.93|561.13|558.93|561.13|558.93|561.13|558.93|0
1643862500000|2022-02-03 04:28:20|561.35|559.15|561.13|558.93|561.35|559.15|561.13|558.93|0
1643862530000|2022-02-03 04:28:50|560.91|558.71|560.91|558.71|560.91|558.71|560.91|558.71|0
1643862540000|2022-02-03 04:29:00|561.01|558.81|560.91|558.71|561.01|558.81|560.91|558.71|0
1643862590000|2022-02-03 04:29:50|560.79|558.59|560.68|558.48|560.79|558.59|560.68|558.48|0
1643862650000|2022-02-03 04:30:50|561.13|558.93|561.13|558.93|561.13|558.93|561.13|558.93|0
1643862660000|2022-02-03 04:31:00|561.01|558.81|560.9|558.7|561.01|558.81|560.9|558.7|0
1643862680000|2022-02-03 04:31:20|561.13|558.93|561.13|558.93|561.13|558.93|561.13|558.93|0
1643862690000|2022-02-03 04:31:30|561.01|558.81|560.9|558.7|561.01|558.81|560.9|558.7|0
1643862700000|2022-02-03 04:31:40|561.01|558.81|560.9|558.7|561.01|558.81|560.9|558.7|0
1643862730000|2022-02-03 04:32:10|560.79|558.59|560.9|558.7|560.9|558.7|560.68|558.48|0
1643862740000|2022-02-03 04:32:20|560.68|558.48|560.9|558.7|560.9|558.7|560.68|558.48|0
1643862750000|2022-02-03 04:32:30|561.01|558.81|560.9|558.7|561.01|558.81|560.9|558.7|0
1643862760000|2022-02-03 04:32:40|561.01|558.81|561.13|558.93|561.13|558.93|561.01|558.81|0
1643862770000|2022-02-03 04:32:50|561.01|558.81|561.13|558.93|561.13|558.93|561.01|558.81|0
1643862780000|2022-02-03 04:33:00|560.9|558.7|560.9|558.7|560.9|558.7|560.9|558.7|0
1643862790000|2022-02-03 04:33:10|561.01|558.81|561.01|558.81|561.01|558.81|561.01|558.81|0
1643862800000|2022-02-03 04:33:20|560.9|558.7|560.9|558.7|560.9|558.7|560.9|558.7|0
1643862810000|2022-02-03 04:33:30|561.01|558.81|561.13|558.93|561.13|558.93|560.9|558.7|0
1643862840000|2022-02-03 04:34:00|560.9|558.7|560.9|558.7|560.9|558.7|560.9|558.7|0
1643862880000|2022-02-03 04:34:40|560.68|558.48|560.68|558.48|560.68|558.48|560.68|558.48|0
1643862890000|2022-02-03 04:34:50|560.9|558.7|560.9|558.7|560.9|558.7|560.9|558.7|0
1643862910000|2022-02-03 04:35:10|560.68|558.48|560.79|558.59|560.79|558.59|560.68|558.48|0
1643862920000|2022-02-03 04:35:20|560.9|558.7|560.68|558.48|560.9|558.7|560.68|558.48|0
1643862940000|2022-02-03 04:35:40|560.9|558.7|560.9|558.7|560.9|558.7|560.9|558.7|0
1643862970000|2022-02-03 04:36:10|561.01|558.81|561.01|558.81|561.01|558.81|561.01|558.81|0
1643862980000|2022-02-03 04:36:20|561.13|558.93|561.12|558.92|561.13|558.93|561.12|558.92|0
1643862990000|2022-02-03 04:36:30|560.9|558.7|560.9|558.7|560.9|558.7|560.9|558.7|0
1643863010000|2022-02-03 04:36:50|561.12|558.92|561.12|558.92|561.12|558.92|561.12|558.92|0
1643863030000|2022-02-03 04:37:10|561.35|559.15|561.35|559.15|561.35|559.15|561.35|559.15|0
1643863080000|2022-02-03 04:38:00|561.23|559.03|561.23|559.03|561.23|559.03|561.23|559.03|0
1643863090000|2022-02-03 04:38:10|561.12|558.92|561.01|558.81|561.12|558.92|560.9|558.7|0
1643863100000|2022-02-03 04:38:20|561.12|558.92|561.12|558.92|561.12|558.92|561.12|558.92|0
1643863110000|2022-02-03 04:38:30|560.9|558.7|560.68|558.48|560.9|558.7|560.68|558.48|0
1643863120000|2022-02-03 04:38:40|560.9|558.7|560.9|558.7|560.9|558.7|560.9|558.7|0
1643863140000|2022-02-03 04:39:00|561.12|558.92|561.23|559.03|561.23|559.03|561.12|558.92|0
1643863150000|2022-02-03 04:39:10|561.35|559.15|561.35|559.15|561.35|559.15|561.35|559.15|0
1643863170000|2022-02-03 04:39:30|561.23|559.03|561.12|558.92|561.23|559.03|561.12|558.92|0
1643863180000|2022-02-03 04:39:40|561.23|559.03|561.23|559.03|561.23|559.03|561.23|559.03|0
1643863190000|2022-02-03 04:39:50|561.35|559.15|561.35|559.15|561.35|559.15|561.35|559.15|0
1643863200000|2022-02-03 04:40:00|561.12|558.92|561.12|558.92|561.12|558.92|561.12|558.92|0
1643863210000|2022-02-03 04:40:10|561.23|559.03|561.35|559.15|561.35|559.15|561.12|558.92|0
1643863220000|2022-02-03 04:40:20|561.45|559.25|561.45|559.25|561.45|559.25|561.45|559.25|0
1643863230000|2022-02-03 04:40:30|561.57|559.37|561.68|559.48|561.68|559.48|561.57|559.37|0
1643863240000|2022-02-03 04:40:40|561.79|559.59|561.79|559.59|561.79|559.59|561.68|559.48|0
1643863250000|2022-02-03 04:40:50|561.57|559.37|561.57|559.37|561.57|559.37|561.57|559.37|0
1643863270000|2022-02-03 04:41:10|561.68|559.48|561.68|559.48|561.79|559.59|561.57|559.37|0
1643863280000|2022-02-03 04:41:20|561.79|559.59|561.57|559.37|561.79|559.59|561.57|559.37|0
1643863290000|2022-02-03 04:41:30|561.68|559.48|561.57|559.37|561.68|559.48|561.57|559.37|0
1643863300000|2022-02-03 04:41:40|561.68|559.48|561.79|559.59|561.79|559.59|561.68|559.48|0
1643863310000|2022-02-03 04:41:50|562.02|559.82|562.02|559.82|562.02|559.82|562.02|559.82|0
1643863320000|2022-02-03 04:42:00|561.79|559.59|561.79|559.59|561.79|559.59|561.79|559.59|0
1643863330000|2022-02-03 04:42:10|562.02|559.82|562.02|559.82|562.02|559.82|562.02|559.82|0
1643863340000|2022-02-03 04:42:20|562.24|560.04|562.24|560.04|562.24|560.04|562.24|560.04|0
1643863360000|2022-02-03 04:42:40|562.02|559.82|562.12|559.92|562.12|559.92|562.02|559.82|0
1643863370000|2022-02-03 04:42:50|562.02|559.82|562.12|559.92|562.12|559.92|562.02|559.82|0
1643863380000|2022-02-03 04:43:00|562.24|560.04|562.02|559.82|562.24|560.04|562.02|559.82|0
1643863400000|2022-02-03 04:43:20|562.12|559.92|562.12|559.92|562.12|559.92|562.12|559.92|0
1643863410000|2022-02-03 04:43:30|562.02|559.82|562.02|559.82|562.12|559.92|562.02|559.82|0
1643863430000|2022-02-03 04:43:50|562.12|559.92|562.12|559.92|562.12|559.92|562.12|559.92|0
1643863440000|2022-02-03 04:44:00|562.01|559.81|562.46|560.26|562.46|560.26|562.01|559.81|0
1643863460000|2022-02-03 04:44:20|562.12|559.92|562.24|560.04|562.24|560.04|562.12|559.92|0
1643863520000|2022-02-03 04:45:20|562.46|560.26|562.46|560.26|562.46|560.26|562.46|560.26|0
1643863530000|2022-02-03 04:45:30|562.24|560.04|562.24|560.04|562.24|560.04|562.24|560.04|0
1643863560000|2022-02-03 04:46:00|562.01|559.81|562.12|559.92|562.12|559.92|562.01|559.81|0
1643863570000|2022-02-03 04:46:10|562.01|559.81|562.01|559.81|562.01|559.81|562.01|559.81|0
1643863580000|2022-02-03 04:46:20|562.12|559.92|562.12|559.92|562.12|559.92|562.12|559.92|0
1643863590000|2022-02-03 04:46:30|562.01|559.81|562.01|559.81|562.01|559.81|562.01|559.81|0
1643863620000|2022-02-03 04:47:00|562.12|559.92|562.01|559.81|562.12|559.92|562.01|559.81|0
1643863630000|2022-02-03 04:47:10|562.12|559.92|562.01|559.81|562.12|559.92|562.01|559.81|0
1643863640000|2022-02-03 04:47:20|562.12|559.92|562.12|559.92|562.12|559.92|562.12|559.92|0
1643863650000|2022-02-03 04:47:30|562.01|559.81|562.01|559.81|562.01|559.81|562.01|559.81|0
1643863670000|2022-02-03 04:47:50|561.79|559.59|561.79|559.59|561.79|559.59|561.79|559.59|0
1643863680000|2022-02-03 04:48:00|561.9|559.7|561.79|559.59|561.9|559.7|561.79|559.59|0
1643863690000|2022-02-03 04:48:10|561.9|559.7|561.9|559.7|561.9|559.7|561.9|559.7|0
1643863700000|2022-02-03 04:48:20|561.79|559.59|561.56|559.36|561.79|559.59|561.56|559.36|0
1643863810000|2022-02-03 04:50:10|561.79|559.59|561.79|559.59|561.79|559.59|561.79|559.59|0
1643863820000|2022-02-03 04:50:20|561.67|559.47|561.67|559.47|561.79|559.59|561.56|559.36|0
1643863830000|2022-02-03 04:50:30|561.79|559.59|561.79|559.59|561.79|559.59|561.79|559.59|0
1643863860000|2022-02-03 04:51:00|561.67|559.47|561.79|559.59|561.79|559.59|561.67|559.47|0
1643863880000|2022-02-03 04:51:20|561.67|559.47|561.56|559.36|561.79|559.59|561.56|559.36|0
1643863900000|2022-02-03 04:51:40|561.67|559.47|561.79|559.59|561.79|559.59|561.67|559.47|0
1643863910000|2022-02-03 04:51:50|562.01|559.81|562.01|559.81|562.01|559.81|562.01|559.81|0
1643863930000|2022-02-03 04:52:10|561.56|559.36|561.56|559.36|561.56|559.36|561.56|559.36|0
1643863940000|2022-02-03 04:52:20|561.79|559.59|561.79|559.59|561.79|559.59|561.67|559.47|0
1643863950000|2022-02-03 04:52:30|561.67|559.47|561.56|559.36|561.67|559.47|561.56|559.36|0
1643863960000|2022-02-03 04:52:40|561.89|559.69|561.89|559.69|561.89|559.69|561.89|559.69|0
1643863970000|2022-02-03 04:52:50|561.78|559.58|562.01|559.81|562.01|559.81|561.78|559.58|0
1643863980000|2022-02-03 04:53:00|561.89|559.69|562.23|560.03|562.23|560.03|561.89|559.69|0
1643863990000|2022-02-03 04:53:10|562.12|559.92|562.12|559.92|562.12|559.92|562.12|559.92|0
1643864000000|2022-02-03 04:53:20|562.01|559.81|562.01|559.81|562.01|559.81|562.01|559.81|0
1643864020000|2022-02-03 04:53:40|562.12|559.92|562.12|559.92|562.12|559.92|562.01|559.81|0
1643864030000|2022-02-03 04:53:50|562.23|560.03|562.23|560.03|562.23|560.03|562.12|559.92|0
1643864060000|2022-02-03 04:54:20|562.01|559.81|562.01|559.81|562.01|559.81|562.01|559.81|0
1643864080000|2022-02-03 04:54:40|561.89|559.69|561.89|559.69|561.89|559.69|561.89|559.69|0
1643864090000|2022-02-03 04:54:50|562.01|559.81|562.01|559.81|562.01|559.81|562.01|559.81|0
1643864100000|2022-02-03 04:55:00|561.78|559.58|561.78|559.58|561.78|559.58|561.78|559.58|0
1643864140000|2022-02-03 04:55:40|561.56|559.36|561.56|559.36|561.56|559.36|561.56|559.36|0
1643864290000|2022-02-03 04:58:10|561.78|559.58|561.78|559.58|561.78|559.58|561.78|559.58|0
1643864300000|2022-02-03 04:58:20|562.01|559.81|562|559.8|562.01|559.81|562|559.8|0
1643864310000|2022-02-03 04:58:30|561.78|559.58|561.78|559.58|561.78|559.58|561.78|559.58|0
1643864330000|2022-02-03 04:58:50|561.56|559.36|561.56|559.36|561.56|559.36|561.56|559.36|0
1643864510000|2022-02-03 05:01:50|561.55|559.35|561.55|559.35|561.55|559.35|561.55|559.35|0
1643864690000|2022-02-03 05:04:50|561.33|559.13|561.33|559.13|561.33|559.13|561.33|559.13|0
1643864720000|2022-02-03 05:05:20|561.44|559.24|561.55|559.35|561.55|559.35|561.44|559.24|0
1643864760000|2022-02-03 05:06:00|561.33|559.13|561.33|559.13|561.33|559.13|561.33|559.13|0
1643864850000|2022-02-03 05:07:30|561.55|559.35|561.55|559.35|561.55|559.35|561.55|559.35|0
1643864860000|2022-02-03 05:07:40|561.33|559.13|561.33|559.13|561.33|559.13|561.33|559.13|0
1643864880000|2022-02-03 05:08:00|561.55|559.35|561.33|559.13|561.55|559.35|561.33|559.13|0
1643864890000|2022-02-03 05:08:10|561.43|559.23|561.33|559.13|561.43|559.23|561.33|559.13|0
1643864900000|2022-02-03 05:08:20|561.43|559.23|561.43|559.23|561.43|559.23|561.43|559.23|0
1643864910000|2022-02-03 05:08:30|561.33|559.13|561.55|559.35|561.55|559.35|561.33|559.13|0
1643864950000|2022-02-03 05:09:10|561.77|559.57|561.77|559.57|561.77|559.57|561.77|559.57|0
1643864960000|2022-02-03 05:09:20|562|559.8|562|559.8|562|559.8|562|559.8|0
1643864990000|2022-02-03 05:09:50|561.77|559.57|561.77|559.57|561.77|559.57|561.77|559.57|0
1643865000000|2022-02-03 05:10:00|562|559.8|561.88|559.68|562|559.8|561.88|559.68|0
1643865010000|2022-02-03 05:10:10|562|559.8|562|559.8|562.1|559.9|562|559.8|0
1643865020000|2022-02-03 05:10:20|562.22|560.02|562.22|560.02|562.22|560.02|562.22|560.02|0
1643865050000|2022-02-03 05:10:50|562.44|560.24|562.44|560.24|562.44|560.24|562.44|560.24|0
1643865070000|2022-02-03 05:11:10|562.22|560.02|562.44|560.24|562.44|560.24|562.22|560.02|0
1643865080000|2022-02-03 05:11:20|562.22|560.02|562.44|560.24|562.44|560.24|562.22|560.02|0
1643865110000|2022-02-03 05:11:50|562.67|560.47|562.67|560.47|562.67|560.47|562.55|560.35|0
1643865130000|2022-02-03 05:12:10|562.89|560.69|562|559.8|562.89|560.69|562|559.8|0
1643865140000|2022-02-03 05:12:20|561.66|559.46|561.77|559.57|561.77|559.57|561.66|559.46|0
1643865150000|2022-02-03 05:12:30|561.55|559.35|561.55|559.35|561.55|559.35|561.55|559.35|0
1643865180000|2022-02-03 05:13:00|561.65|559.45|561.77|559.57|561.77|559.57|561.65|559.45|0
1643865210000|2022-02-03 05:13:30|561.55|559.35|561.77|559.57|561.77|559.57|561.55|559.35|0
1643865220000|2022-02-03 05:13:40|561.65|559.45|561.55|559.35|561.65|559.45|561.55|559.35|0
1643865230000|2022-02-03 05:13:50|561.65|559.45|561.55|559.35|561.65|559.45|561.55|559.35|0
1643865240000|2022-02-03 05:14:00|561.77|559.57|561.77|559.57|561.77|559.57|561.77|559.57|0
1643865300000|2022-02-03 05:15:00|561.65|559.45|561.77|559.57|561.77|559.57|561.65|559.45|0
1643865310000|2022-02-03 05:15:10|561.99|559.79|561.99|559.79|561.99|559.79|561.99|559.79|0
1643865330000|2022-02-03 05:15:30|562.22|560.02|562.22|560.02|562.22|560.02|562.22|560.02|0
1643865350000|2022-02-03 05:15:50|561.99|559.79|562.22|560.02|562.22|560.02|561.99|559.79|0
1643865360000|2022-02-03 05:16:00|561.99|559.79|561.99|559.79|561.99|559.79|561.99|559.79|0
1643865380000|2022-02-03 05:16:20|561.77|559.57|561.77|559.57|561.77|559.57|561.77|559.57|0
1643865400000|2022-02-03 05:16:40|561.99|559.79|561.77|559.57|561.99|559.79|561.77|559.57|0
1643865410000|2022-02-03 05:16:50|561.88|559.68|561.65|559.45|561.88|559.68|561.54|559.34|0
1643865420000|2022-02-03 05:17:00|561.77|559.57|561.54|559.34|561.77|559.57|561.54|559.34|0
1643865450000|2022-02-03 05:17:30|561.77|559.57|561.77|559.57|561.77|559.57|561.77|559.57|0
1643865460000|2022-02-03 05:17:40|561.54|559.34|561.77|559.57|561.77|559.57|561.54|559.34|0
1643865470000|2022-02-03 05:17:50|561.88|559.68|561.88|559.68|561.88|559.68|561.88|559.68|0
1643865480000|2022-02-03 05:18:00|561.99|559.79|561.99|559.79|561.99|559.79|561.99|559.79|0
1643865490000|2022-02-03 05:18:10|561.77|559.57|561.99|559.79|561.99|559.79|561.77|559.57|0
1643865520000|2022-02-03 05:18:40|561.77|559.57|561.77|559.57|561.77|559.57|561.77|559.57|0
1643865530000|2022-02-03 05:18:50|561.99|559.79|561.99|559.79|561.99|559.79|561.99|559.79|0
1643865560000|2022-02-03 05:19:20|561.77|559.57|561.99|559.79|561.99|559.79|561.77|559.57|0
1643865590000|2022-02-03 05:19:50|561.77|559.57|561.99|559.79|561.99|559.79|561.77|559.57|0
1643865680000|2022-02-03 05:21:20|562.21|560.01|562.21|560.01|562.21|560.01|562.21|560.01|0
1643865690000|2022-02-03 05:21:30|561.99|559.79|562.21|560.01|562.21|560.01|561.99|559.79|0
1643865710000|2022-02-03 05:21:50|562.1|559.9|562.21|560.01|562.21|560.01|562.1|559.9|0
1643865740000|2022-02-03 05:22:20|562.32|560.12|562.44|560.24|562.44|560.24|562.32|560.12|0
1643865750000|2022-02-03 05:22:30|562.21|560.01|562.44|560.24|562.44|560.24|562.21|560.01|0
1643865790000|2022-02-03 05:23:10|562.66|560.46|562.66|560.46|562.66|560.46|562.44|560.24|0
1643865810000|2022-02-03 05:23:30|562.44|560.24|562.44|560.24|562.44|560.24|562.44|560.24|0
1643865820000|2022-02-03 05:23:40|562.54|560.34|562.66|560.46|562.66|560.46|562.54|560.34|0
1643865870000|2022-02-03 05:24:30|562.88|560.68|562.88|560.68|562.88|560.68|562.88|560.68|0
1643865900000|2022-02-03 05:25:00|562.77|560.57|562.66|560.46|562.77|560.57|562.66|560.46|0
1643865920000|2022-02-03 05:25:20|562.54|560.34|562.66|560.46|562.66|560.46|562.54|560.34|0
1643865930000|2022-02-03 05:25:30|562.88|560.68|562.77|560.57|562.88|560.68|562.77|560.57|0
1643865940000|2022-02-03 05:25:40|562.88|560.68|562.66|560.46|562.88|560.68|562.66|560.46|0
1643865950000|2022-02-03 05:25:50|562.54|560.34|562.43|560.23|562.66|560.46|562.43|560.23|0
1643865970000|2022-02-03 05:26:10|562.66|560.46|562.66|560.46|562.66|560.46|562.66|560.46|0
1643865980000|2022-02-03 05:26:20|562.43|560.23|562.66|560.46|562.66|560.46|562.43|560.23|0
1643865990000|2022-02-03 05:26:30|562.43|560.23|562.43|560.23|562.43|560.23|562.43|560.23|0
1643866000000|2022-02-03 05:26:40|562.21|560.01|562.21|560.01|562.21|560.01|562.21|560.01|0
1643866010000|2022-02-03 05:26:50|562.43|560.23|562.32|560.12|562.43|560.23|562.32|560.12|0
1643866020000|2022-02-03 05:27:00|562.21|560.01|562.21|560.01|562.21|560.01|562.21|560.01|0
1643866030000|2022-02-03 05:27:10|562.43|560.23|562.43|560.23|562.43|560.23|562.32|560.12|0
1643866040000|2022-02-03 05:27:20|562.21|560.01|562.21|560.01|562.21|560.01|561.99|559.79|0
1643866060000|2022-02-03 05:27:40|562.32|560.12|562.43|560.23|562.43|560.23|562.32|560.12|0
1643866070000|2022-02-03 05:27:50|562.32|560.12|562.21|560.01|562.32|560.12|562.21|560.01|0
1643866080000|2022-02-03 05:28:00|561.98|559.78|561.98|559.78|561.98|559.78|561.98|559.78|0
1643866090000|2022-02-03 05:28:10|562.21|560.01|562.43|560.23|562.43|560.23|562.21|560.01|0
1643866100000|2022-02-03 05:28:20|562.21|560.01|562.21|560.01|562.32|560.12|562.21|560.01|0
1643866120000|2022-02-03 05:28:40|562.09|559.89|562.21|560.01|562.21|560.01|562.09|559.89|0
1643866180000|2022-02-03 05:29:40|561.98|559.78|561.98|559.78|561.98|559.78|561.98|559.78|0
1643866240000|2022-02-03 05:30:40|562.21|560.01|562.21|560.01|562.21|560.01|562.21|560.01|0
1643866250000|2022-02-03 05:30:50|561.98|559.78|561.98|559.78|561.98|559.78|561.98|559.78|0
1643866260000|2022-02-03 05:31:00|562.21|560.01|562.43|560.23|562.43|560.23|562.21|560.01|0
1643866270000|2022-02-03 05:31:10|562.31|560.11|562.43|560.23|562.43|560.23|562.31|560.11|0
1643866280000|2022-02-03 05:31:20|562.21|560.01|562.21|560.01|562.21|560.01|562.21|560.01|0
1643866320000|2022-02-03 05:32:00|561.98|559.78|561.98|559.78|561.98|559.78|561.98|559.78|0
1643866370000|2022-02-03 05:32:50|562.21|560.01|561.98|559.78|562.21|560.01|561.98|559.78|0
1643866380000|2022-02-03 05:33:00|562.21|560.01|562.21|560.01|562.21|560.01|562.21|560.01|0
1643866390000|2022-02-03 05:33:10|562.31|560.11|562.2|560|562.31|560.11|562.2|560|0
1643866440000|2022-02-03 05:34:00|561.98|559.78|562.09|559.89|562.09|559.89|561.98|559.78|0
1643866450000|2022-02-03 05:34:10|562.2|560|561.98|559.78|562.2|560|561.98|559.78|0
1643866590000|2022-02-03 05:36:30|562.2|560|561.98|559.78|562.2|560|561.98|559.78|0
1643866610000|2022-02-03 05:36:50|562.2|560|562.2|560|562.2|560|562.2|560|0
1643866660000|2022-02-03 05:37:40|561.92|559.72|561.92|559.72|561.92|559.72|561.92|559.72|0
1643866670000|2022-02-03 05:37:50|561.64|559.44|561.64|559.44|561.64|559.44|561.64|559.44|0
1643866680000|2022-02-03 05:38:00|561.86|559.66|561.86|559.66|561.86|559.66|561.86|559.66|0
1643866690000|2022-02-03 05:38:10|562.09|559.89|561.86|559.66|562.09|559.89|561.86|559.66|0
1643866700000|2022-02-03 05:38:20|561.75|559.55|561.64|559.44|561.75|559.55|561.64|559.44|0
1643866710000|2022-02-03 05:38:30|561.86|559.66|561.86|559.66|561.86|559.66|561.86|559.66|0
1643866720000|2022-02-03 05:38:40|561.64|559.44|561.64|559.44|561.64|559.44|561.64|559.44|0
1643866730000|2022-02-03 05:38:50|561.86|559.66|562.09|559.89|562.09|559.89|561.86|559.66|0
1643866740000|2022-02-03 05:39:00|561.97|559.77|562.09|559.89|562.09|559.89|561.97|559.77|0
1643866780000|2022-02-03 05:39:40|561.97|559.77|561.86|559.66|561.97|559.77|561.86|559.66|0
1643866800000|2022-02-03 05:40:00|561.64|559.44|561.64|559.44|561.64|559.44|561.64|559.44|0
1643866850000|2022-02-03 05:40:50|561.86|559.66|561.86|559.66|561.86|559.66|561.86|559.66|0
1643866860000|2022-02-03 05:41:00|561.64|559.44|561.64|559.44|561.64|559.44|561.64|559.44|0
1643866890000|2022-02-03 05:41:30|561.41|559.21|561.64|559.44|561.64|559.44|561.41|559.21|0
1643866900000|2022-02-03 05:41:40|561.86|559.66|561.86|559.66|561.86|559.66|561.86|559.66|0
1643866910000|2022-02-03 05:41:50|561.64|559.44|561.64|559.44|561.64|559.44|561.64|559.44|0
1643866930000|2022-02-03 05:42:10|561.86|559.66|561.86|559.66|561.86|559.66|561.86|559.66|0
1643866940000|2022-02-03 05:42:20|561.74|559.54|561.86|559.66|561.86|559.66|561.74|559.54|0
1643866950000|2022-02-03 05:42:30|561.74|559.54|561.63|559.43|561.86|559.66|561.63|559.43|0
1643866960000|2022-02-03 05:42:40|561.86|559.66|561.63|559.43|561.86|559.66|561.63|559.43|0
1643867020000|2022-02-03 05:43:40|561.41|559.21|561.41|559.21|561.41|559.21|561.41|559.21|0
1643867150000|2022-02-03 05:45:50|561.63|559.43|561.63|559.43|561.63|559.43|561.63|559.43|0
1643867170000|2022-02-03 05:46:10|561.86|559.66|561.86|559.66|561.86|559.66|561.86|559.66|0
1643867180000|2022-02-03 05:46:20|561.63|559.43|561.63|559.43|561.63|559.43|561.63|559.43|0
1643867290000|2022-02-03 05:48:10|561.51|559.31|561.63|559.43|561.63|559.43|561.41|559.21|0
1643867310000|2022-02-03 05:48:30|561.41|559.21|561.41|559.21|561.41|559.21|561.41|559.21|0
1643867320000|2022-02-03 05:48:40|561.63|559.43|561.63|559.43|561.63|559.43|561.63|559.43|0
1643867400000|2022-02-03 05:50:00|561.41|559.21|561.63|559.43|561.63|559.43|561.41|559.21|0
1643867410000|2022-02-03 05:50:10|561.41|559.21|561.41|559.21|561.41|559.21|561.41|559.21|0
1643867450000|2022-02-03 05:50:50|561.4|559.2|561.4|559.2|561.4|559.2|561.4|559.2|0
1643867490000|2022-02-03 05:51:30|560.96|558.76|560.96|558.76|560.96|558.76|560.96|558.76|0
1643867520000|2022-02-03 05:52:00|561.18|558.98|561.18|558.98|561.18|558.98|561.18|558.98|0
1643867590000|2022-02-03 05:53:10|561.4|559.2|561.4|559.2|561.4|559.2|561.4|559.2|0
1643867630000|2022-02-03 05:53:50|561.18|558.98|561.18|558.98|561.18|558.98|561.18|558.98|0
1643867680000|2022-02-03 05:54:40|561.4|559.2|561.4|559.2|561.4|559.2|561.4|559.2|0
1643867710000|2022-02-03 05:55:10|561.18|558.98|561.18|558.98|561.18|558.98|561.18|558.98|0
1643867730000|2022-02-03 05:55:30|560.95|558.75|560.95|558.75|560.95|558.75|560.95|558.75|0
1643867750000|2022-02-03 05:55:50|560.73|558.53|560.73|558.53|560.73|558.53|560.73|558.53|0
1643867760000|2022-02-03 05:56:00|560.5|558.3|560.28|558.08|560.5|558.3|560.28|558.08|0
1643867770000|2022-02-03 05:56:10|560.5|558.3|560.28|558.08|560.5|558.3|560.28|558.08|0
1643867780000|2022-02-03 05:56:20|560.39|558.19|560.28|558.08|560.39|558.19|560.28|558.08|0
1643867790000|2022-02-03 05:56:30|560.16|557.96|560.16|557.96|560.16|557.96|560.16|557.96|0
1643867800000|2022-02-03 05:56:40|560.06|557.86|559.61|557.41|560.06|557.86|559.61|557.41|0
1643867810000|2022-02-03 05:56:50|559.83|557.63|559.94|557.74|559.94|557.74|559.83|557.63|0
1643867820000|2022-02-03 05:57:00|560.06|557.86|560.06|557.86|560.06|557.86|560.06|557.86|0
1643867830000|2022-02-03 05:57:10|559.94|557.74|559.94|557.74|560.06|557.86|559.83|557.63|0
1643867840000|2022-02-03 05:57:20|560.06|557.86|560.06|557.86|560.06|557.86|560.06|557.86|0
1643867860000|2022-02-03 05:57:40|559.83|557.63|559.83|557.63|560.06|557.86|559.83|557.63|0
1643867880000|2022-02-03 05:58:00|559.61|557.41|559.61|557.41|559.61|557.41|559.61|557.41|0
1643867890000|2022-02-03 05:58:10|559.71|557.51|559.61|557.41|559.71|557.51|559.61|557.41|0
1643867900000|2022-02-03 05:58:20|559.83|557.63|559.83|557.63|559.83|557.63|559.83|557.63|0
1643867920000|2022-02-03 05:58:40|560.05|557.85|560.05|557.85|560.05|557.85|560.05|557.85|0
1643867950000|2022-02-03 05:59:10|560.28|558.08|560.28|558.08|560.28|558.08|560.28|558.08|0
1643867970000|2022-02-03 05:59:30|560.5|558.3|560.5|558.3|560.5|558.3|560.28|558.08|0
1643867980000|2022-02-03 05:59:40|560.28|558.08|560.5|558.3|560.5|558.3|560.28|558.08|0
1643867990000|2022-02-03 05:59:50|560.61|558.41|560.73|558.53|560.73|558.53|560.5|558.3|0
1643868000000|2022-02-03 06:00:00|560.5|558.3|560.83|558.63|560.95|558.75|560.5|558.3|0
1643868010000|2022-02-03 06:00:10|560.73|558.53|560.5|558.3|560.73|558.53|560.5|558.3|0
1643868020000|2022-02-03 06:00:20|560.28|558.08|560.28|558.08|560.28|558.08|560.28|558.08|0
1643868030000|2022-02-03 06:00:30|560.5|558.3|560.5|558.3|560.5|558.3|560.5|558.3|0
1643868040000|2022-02-03 06:00:40|560.28|558.08|560.28|558.08|560.28|558.08|560.28|558.08|0
1643868050000|2022-02-03 06:00:50|560.5|558.3|560.5|558.3|560.5|558.3|560.28|558.08|0
1643868060000|2022-02-03 06:01:00|560.38|558.18|560.28|558.08|560.38|558.18|560.28|558.08|0
1643868090000|2022-02-03 06:01:30|560.05|557.85|560.05|557.85|560.05|557.85|560.05|557.85|0
1643868110000|2022-02-03 06:01:50|560.28|558.08|560.28|558.08|560.28|558.08|560.05|557.85|0
1643868130000|2022-02-03 06:02:10|560.05|557.85|560.05|557.85|560.05|557.85|560.05|557.85|0
1643868170000|2022-02-03 06:02:50|559.83|557.63|559.83|557.63|559.83|557.63|559.83|557.63|0
1643868190000|2022-02-03 06:03:10|559.6|557.4|559.38|557.18|559.6|557.4|559.38|557.18|0
1643868200000|2022-02-03 06:03:20|559.16|556.96|559.16|556.96|559.16|556.96|559.16|556.96|0
1643868210000|2022-02-03 06:03:30|559.38|557.18|559.38|557.18|559.38|557.18|559.38|557.18|0
1643868220000|2022-02-03 06:03:40|559.16|556.96|559.26|557.06|559.38|557.18|559.16|556.96|0
1643868230000|2022-02-03 06:03:50|559.38|557.18|559.38|557.18|559.38|557.18|559.38|557.18|0
1643868250000|2022-02-03 06:04:10|559.49|557.29|559.6|557.4|559.6|557.4|559.38|557.18|0
1643868260000|2022-02-03 06:04:20|559.71|557.51|559.71|557.51|559.71|557.51|559.6|557.4|0
1643868270000|2022-02-03 06:04:30|559.83|557.63|560.05|557.85|560.05|557.85|559.83|557.63|0
1643868280000|2022-02-03 06:04:40|559.83|557.63|559.83|557.63|559.83|557.63|559.83|557.63|0
1643868300000|2022-02-03 06:05:00|560.05|557.85|559.83|557.63|560.05|557.85|559.83|557.63|0
1643868310000|2022-02-03 06:05:10|560.05|557.85|560.05|557.85|560.05|557.85|560.05|557.85|0
1643868340000|2022-02-03 06:05:40|559.6|557.4|559.6|557.4|559.6|557.4|559.6|557.4|0
1643868360000|2022-02-03 06:06:00|559.71|557.51|559.83|557.63|559.83|557.63|559.71|557.51|0
1643868370000|2022-02-03 06:06:10|559.6|557.4|559.6|557.4|559.6|557.4|559.6|557.4|0
1643868400000|2022-02-03 06:06:40|559.38|557.18|559.38|557.18|559.38|557.18|559.38|557.18|0
1643868410000|2022-02-03 06:06:50|559.15|556.95|559.15|556.95|559.15|556.95|559.15|556.95|0
1643868440000|2022-02-03 06:07:20|558.93|556.73|558.7|556.5|558.93|556.73|558.7|556.5|0
1643868450000|2022-02-03 06:07:30|559.15|556.95|559.15|556.95|559.38|557.18|559.15|556.95|0
1643868460000|2022-02-03 06:07:40|559.38|557.18|559.15|556.95|559.38|557.18|558.93|556.73|0
1643868470000|2022-02-03 06:07:50|559.26|557.06|559.26|557.06|559.26|557.06|559.26|557.06|0
1643868480000|2022-02-03 06:08:00|559.38|557.18|559.38|557.18|559.38|557.18|559.26|557.06|0
1643868490000|2022-02-03 06:08:10|559.48|557.28|559.48|557.28|559.48|557.28|559.48|557.28|0
1643868500000|2022-02-03 06:08:20|559.6|557.4|559.38|557.18|559.6|557.4|559.38|557.18|0
1643868510000|2022-02-03 06:08:30|559.6|557.4|559.6|557.4|559.6|557.4|559.6|557.4|0
1643868530000|2022-02-03 06:08:50|559.71|557.51|559.6|557.4|559.71|557.51|559.6|557.4|0
1643868550000|2022-02-03 06:09:10|559.48|557.28|559.48|557.28|559.48|557.28|559.48|557.28|0
1643868560000|2022-02-03 06:09:20|559.38|557.18|559.38|557.18|559.38|557.18|559.38|557.18|0
1643868570000|2022-02-03 06:09:30|559.26|557.06|559.38|557.18|559.38|557.18|559.26|557.06|0
1643868580000|2022-02-03 06:09:40|559.48|557.28|559.82|557.62|559.82|557.62|559.48|557.28|0
1643868600000|2022-02-03 06:10:00|560.05|557.85|560.05|557.85|560.05|557.85|560.05|557.85|0
1643868610000|2022-02-03 06:10:10|560.27|558.07|560.05|557.85|560.27|558.07|560.05|557.85|0
1643868620000|2022-02-03 06:10:20|560.27|558.07|560.27|558.07|560.27|558.07|560.27|558.07|0
1643868640000|2022-02-03 06:10:40|560.38|558.18|560.49|558.29|560.49|558.29|560.38|558.18|0
1643868660000|2022-02-03 06:11:00|560.27|558.07|560.27|558.07|560.49|558.29|560.27|558.07|0
1643868670000|2022-02-03 06:11:10|560.38|558.18|560.49|558.29|560.49|558.29|560.27|558.07|0
1643868680000|2022-02-03 06:11:20|560.27|558.07|560.27|558.07|560.27|558.07|560.27|558.07|0
1643868690000|2022-02-03 06:11:30|560.05|557.85|560.27|558.07|560.27|558.07|560.05|557.85|0
1643868710000|2022-02-03 06:11:50|560.15|557.95|560.05|557.85|560.27|558.07|560.05|557.85|0
1643868720000|2022-02-03 06:12:00|560.27|558.07|560.27|558.07|560.27|558.07|560.27|558.07|0
1643868730000|2022-02-03 06:12:10|560.15|557.95|560.05|557.85|560.15|557.95|560.05|557.85|0
1643868740000|2022-02-03 06:12:20|559.82|557.62|559.82|557.62|559.82|557.62|559.82|557.62|0
1643868750000|2022-02-03 06:12:30|560.05|557.85|560.05|557.85|560.05|557.85|560.05|557.85|0
1643868760000|2022-02-03 06:12:40|559.93|557.73|559.93|557.73|559.93|557.73|559.93|557.73|0
1643868770000|2022-02-03 06:12:50|559.82|557.62|559.82|557.62|559.82|557.62|559.82|557.62|0
1643868800000|2022-02-03 06:13:20|560.04|557.84|560.04|557.84|560.04|557.84|560.04|557.84|0
1643868840000|2022-02-03 06:14:00|559.82|557.62|559.82|557.62|559.82|557.62|559.82|557.62|0
1643868850000|2022-02-03 06:14:10|560.04|557.84|559.93|557.73|560.04|557.84|559.93|557.73|0
1643868860000|2022-02-03 06:14:20|559.82|557.62|559.82|557.62|559.82|557.62|559.82|557.62|0
1643868870000|2022-02-03 06:14:30|560.04|557.84|559.93|557.73|560.04|557.84|559.93|557.73|0
1643868880000|2022-02-03 06:14:40|560.04|557.84|560.27|558.07|560.27|558.07|560.04|557.84|0
1643868900000|2022-02-03 06:15:00|560.49|558.29|560.49|558.29|560.49|558.29|560.49|558.29|0
1643868920000|2022-02-03 06:15:20|560.27|558.07|560.38|558.18|560.38|558.18|560.27|558.07|0
1643868930000|2022-02-03 06:15:30|560.49|558.29|560.49|558.29|560.49|558.29|560.49|558.29|0
1643868940000|2022-02-03 06:15:40|560.37|558.17|560.49|558.29|560.49|558.29|560.37|558.17|0
1643868960000|2022-02-03 06:16:00|560.27|558.07|560.37|558.17|560.37|558.17|560.27|558.07|0
1643868970000|2022-02-03 06:16:10|560.27|558.07|560.04|557.84|560.27|558.07|560.04|557.84|0
1643868980000|2022-02-03 06:16:20|559.82|557.62|559.82|557.62|559.82|557.62|559.82|557.62|0
1643869000000|2022-02-03 06:16:40|559.93|557.73|560.04|557.84|560.04|557.84|559.93|557.73|0
1643869010000|2022-02-03 06:16:50|559.82|557.62|559.82|557.62|559.93|557.73|559.82|557.62|0
1643869030000|2022-02-03 06:17:10|559.93|557.73|560.04|557.84|560.04|557.84|559.93|557.73|0
1643869050000|2022-02-03 06:17:30|560.15|557.95|560.04|557.84|560.15|557.95|560.04|557.84|0
1643869070000|2022-02-03 06:17:50|559.93|557.73|560.04|557.84|560.04|557.84|559.93|557.73|0
1643869090000|2022-02-03 06:18:10|559.93|557.73|560.04|557.84|560.04|557.84|559.93|557.73|0
1643869100000|2022-02-03 06:18:20|559.82|557.62|559.92|557.72|559.92|557.72|559.82|557.62|0
1643869110000|2022-02-03 06:18:30|560.04|557.84|560.04|557.84|560.04|557.84|560.04|557.84|0
1643869120000|2022-02-03 06:18:40|559.82|557.62|559.59|557.39|559.82|557.62|559.59|557.39|0
1643869140000|2022-02-03 06:19:00|559.82|557.62|559.59|557.39|559.82|557.62|559.59|557.39|0
1643869170000|2022-02-03 06:19:30|559.82|557.62|559.59|557.39|559.82|557.62|559.59|557.39|0
1643869180000|2022-02-03 06:19:40|559.37|557.17|559.37|557.17|559.37|557.17|559.37|557.17|0
1643869200000|2022-02-03 06:20:00|559.48|557.28|559.37|557.17|559.48|557.28|559.37|557.17|0
1643869250000|2022-02-03 06:20:50|559.14|556.94|559.14|556.94|559.14|556.94|559.14|556.94|0
1643869270000|2022-02-03 06:21:10|559.37|557.17|559.37|557.17|559.37|557.17|559.37|557.17|0
1643869280000|2022-02-03 06:21:20|559.14|556.94|559.25|557.05|559.25|557.05|559.14|556.94|0
1643869290000|2022-02-03 06:21:30|559.14|556.94|559.14|556.94|559.14|556.94|559.14|556.94|0
1643869310000|2022-02-03 06:21:50|559.25|557.05|559.37|557.17|559.37|557.17|559.14|556.94|0
1643869320000|2022-02-03 06:22:00|559.14|556.94|559.14|556.94|559.14|556.94|559.14|556.94|0
1643869360000|2022-02-03 06:22:40|558.92|556.72|558.92|556.72|558.92|556.72|558.92|556.72|0
1643869370000|2022-02-03 06:22:50|558.69|556.49|558.69|556.49|558.69|556.49|558.69|556.49|0
1643869390000|2022-02-03 06:23:10|558.47|556.27|558.47|556.27|558.47|556.27|558.47|556.27|0
1643869410000|2022-02-03 06:23:30|558.69|556.49|558.69|556.49|558.69|556.49|558.69|556.49|0
1643869420000|2022-02-03 06:23:40|558.92|556.72|558.8|556.6|558.92|556.72|558.8|556.6|0
1643869430000|2022-02-03 06:23:50|558.69|556.49|558.47|556.27|558.69|556.49|558.47|556.27|0
1643869440000|2022-02-03 06:24:00|558.92|556.72|558.92|556.72|558.92|556.72|558.92|556.72|0
1643869450000|2022-02-03 06:24:10|558.8|556.6|558.69|556.49|558.8|556.6|558.69|556.49|0
1643869460000|2022-02-03 06:24:20|558.8|556.6|558.8|556.6|558.8|556.6|558.8|556.6|0
1643869470000|2022-02-03 06:24:30|558.92|556.72|559.02|556.82|559.14|556.94|558.92|556.72|0
1643869480000|2022-02-03 06:24:40|559.14|556.94|559.14|556.94|559.14|556.94|559.14|556.94|0
1643869500000|2022-02-03 06:25:00|558.8|556.6|558.8|556.6|558.8|556.6|558.8|556.6|0
1643869520000|2022-02-03 06:25:20|558.92|556.72|559.02|556.82|559.14|556.94|558.92|556.72|0
1643869530000|2022-02-03 06:25:30|559.14|556.94|559.14|556.94|559.14|556.94|559.14|556.94|0
1643869550000|2022-02-03 06:25:50|558.92|556.72|558.92|556.72|558.92|556.72|558.92|556.72|0
1643869560000|2022-02-03 06:26:00|559.02|556.82|559.14|556.94|559.14|556.94|558.69|556.49|0
1643869570000|2022-02-03 06:26:10|558.92|556.72|558.92|556.72|558.92|556.72|558.92|556.72|0
1643869600000|2022-02-03 06:26:40|558.8|556.6|558.92|556.72|558.92|556.72|558.8|556.6|0
1643869610000|2022-02-03 06:26:50|558.69|556.49|558.69|556.49|558.69|556.49|558.69|556.49|0
1643869620000|2022-02-03 06:27:00|558.8|556.6|558.47|556.27|558.8|556.6|558.47|556.27|0
1643869630000|2022-02-03 06:27:10|558.57|556.37|558.47|556.27|558.57|556.37|558.47|556.27|0
1643869650000|2022-02-03 06:27:30|558.69|556.49|558.47|556.27|558.69|556.49|558.47|556.27|0
1643869660000|2022-02-03 06:27:40|558.69|556.49|558.47|556.27|558.69|556.49|558.47|556.27|0
1643869670000|2022-02-03 06:27:50|558.91|556.71|558.47|556.27|558.91|556.71|558.47|556.27|0
1643869680000|2022-02-03 06:28:00|558.69|556.49|558.47|556.27|558.69|556.49|558.47|556.27|0
1643869730000|2022-02-03 06:28:50|558.69|556.49|558.47|556.27|558.69|556.49|558.47|556.27|0
1643869740000|2022-02-03 06:29:00|558.24|556.04|558.24|556.04|558.24|556.04|558.24|556.04|0
1643869750000|2022-02-03 06:29:10|558.02|555.82|558.02|555.82|558.02|555.82|558.02|555.82|0
1643869760000|2022-02-03 06:29:20|558.24|556.04|558.57|556.37|558.57|556.37|558.24|556.04|0
1643869770000|2022-02-03 06:29:30|558.47|556.27|558.47|556.27|558.47|556.27|558.47|556.27|0
1643869780000|2022-02-03 06:29:40|558.69|556.49|558.91|556.71|558.91|556.71|558.69|556.49|0
1643869790000|2022-02-03 06:29:50|558.8|556.6|558.47|556.27|558.8|556.6|558.47|556.27|0
1643869800000|2022-02-03 06:30:00|558.69|556.49|558.69|556.49|558.69|556.49|558.69|556.49|0
1643869810000|2022-02-03 06:30:10|558.47|556.27|558.24|556.04|558.47|556.27|558.24|556.04|0
1643869830000|2022-02-03 06:30:30|558.02|555.82|558.02|555.82|558.02|555.82|558.02|555.82|0
1643869840000|2022-02-03 06:30:40|558.24|556.04|558.24|556.04|558.24|556.04|558.24|556.04|0
1643869850000|2022-02-03 06:30:50|558.35|556.15|558.46|556.26|558.46|556.26|558.35|556.15|0
1643869860000|2022-02-03 06:31:00|558.57|556.37|558.57|556.37|558.57|556.37|558.57|556.37|0
1643869870000|2022-02-03 06:31:10|558.91|556.71|559.14|556.94|559.14|556.94|558.91|556.71|0
1643869880000|2022-02-03 06:31:20|559.02|556.82|559.02|556.82|559.02|556.82|559.02|556.82|0
1643869890000|2022-02-03 06:31:30|559.14|556.94|559.14|556.94|559.14|556.94|559.14|556.94|0
1643869920000|2022-02-03 06:32:00|559.24|557.04|559.24|557.04|559.24|557.04|559.24|557.04|0
1643869930000|2022-02-03 06:32:10|559.36|557.16|559.36|557.16|559.36|557.16|559.36|557.16|0
1643869940000|2022-02-03 06:32:20|559.24|557.04|559.36|557.16|559.36|557.16|559.24|557.04|0
1643869950000|2022-02-03 06:32:30|559.81|557.61|559.81|557.61|559.81|557.61|559.81|557.61|0
1643869960000|2022-02-03 06:32:40|560.03|557.83|560.03|557.83|560.03|557.83|560.03|557.83|0
1643869970000|2022-02-03 06:32:50|559.92|557.72|559.81|557.61|560.03|557.83|559.81|557.61|0
1643869980000|2022-02-03 06:33:00|559.58|557.38|559.36|557.16|559.58|557.38|559.36|557.16|0
1643870000000|2022-02-03 06:33:20|559.69|557.49|559.81|557.61|559.81|557.61|559.69|557.49|0
1643870010000|2022-02-03 06:33:30|560.03|557.83|560.03|557.83|560.03|557.83|559.81|557.61|0
1643870020000|2022-02-03 06:33:40|559.81|557.61|560.03|557.83|560.03|557.83|559.81|557.61|0
1643870030000|2022-02-03 06:33:50|559.91|557.71|559.81|557.61|560.03|557.83|559.81|557.61|0
1643870040000|2022-02-03 06:34:00|559.58|557.38|559.58|557.38|559.81|557.61|559.58|557.38|0
1643870060000|2022-02-03 06:34:20|559.13|556.93|559.13|556.93|559.13|556.93|559.13|556.93|0
1643870090000|2022-02-03 06:34:50|559.36|557.16|559.36|557.16|559.36|557.16|559.36|557.16|0
1643870100000|2022-02-03 06:35:00|559.13|556.93|558.69|556.49|559.13|556.93|558.69|556.49|0
1643870130000|2022-02-03 06:35:30|558.79|556.59|558.91|556.71|558.91|556.71|558.79|556.59|0
1643870140000|2022-02-03 06:35:40|558.69|556.49|558.91|556.71|558.91|556.71|558.69|556.49|0
1643870160000|2022-02-03 06:36:00|558.69|556.49|558.46|556.26|558.69|556.49|558.46|556.26|0
1643870180000|2022-02-03 06:36:20|558.34|556.14|558.24|556.04|558.46|556.26|558.24|556.04|0
1643870190000|2022-02-03 06:36:30|558.01|555.81|558.01|555.81|558.01|555.81|558.01|555.81|0
1643870200000|2022-02-03 06:36:40|557.79|555.59|557.79|555.59|557.79|555.59|557.79|555.59|0
1643870230000|2022-02-03 06:37:10|557.9|555.7|557.9|555.7|557.9|555.7|557.9|555.7|0
1643870240000|2022-02-03 06:37:20|557.79|555.59|557.56|555.36|557.79|555.59|557.56|555.36|0
1643870250000|2022-02-03 06:37:30|557.79|555.59|557.79|555.59|557.79|555.59|557.67|555.47|0
1643870260000|2022-02-03 06:37:40|557.56|555.36|557.79|555.59|557.79|555.59|557.56|555.36|0
1643870270000|2022-02-03 06:37:50|557.67|555.47|557.67|555.47|557.67|555.47|557.67|555.47|0
1643870280000|2022-02-03 06:38:00|557.79|555.59|557.79|555.59|557.79|555.59|557.79|555.59|0
1643870290000|2022-02-03 06:38:10|557.67|555.47|557.67|555.47|557.67|555.47|557.67|555.47|0
1643870300000|2022-02-03 06:38:20|557.79|555.59|557.56|555.36|557.79|555.59|557.56|555.36|0
1643870320000|2022-02-03 06:38:40|557.45|555.25|557.56|555.36|557.67|555.47|557.45|555.25|0
1643870330000|2022-02-03 06:38:50|558.01|555.81|557.79|555.59|558.01|555.81|557.79|555.59|0
1643870340000|2022-02-03 06:39:00|558.12|555.92|558.24|556.04|558.24|556.04|558.12|555.92|0
1643870350000|2022-02-03 06:39:10|558.34|556.14|558.46|556.26|558.46|556.26|558.34|556.14|0
1643870360000|2022-02-03 06:39:20|558.01|555.81|557.79|555.59|558.24|556.04|557.79|555.59|0
1643870370000|2022-02-03 06:39:30|558.01|555.81|558.24|556.04|558.24|556.04|558.01|555.81|0
1643870380000|2022-02-03 06:39:40|558.23|556.03|558.23|556.03|558.23|556.03|558.23|556.03|0
1643870460000|2022-02-03 06:41:00|558.46|556.26|558.91|556.71|558.91|556.71|558.46|556.26|0
1643870470000|2022-02-03 06:41:10|558.79|556.59|558.68|556.48|558.79|556.59|558.68|556.48|0
1643870510000|2022-02-03 06:41:50|558.91|556.71|558.91|556.71|558.91|556.71|558.91|556.71|0
1643870530000|2022-02-03 06:42:10|558.68|556.48|558.23|556.03|558.68|556.48|558.23|556.03|0
1643870540000|2022-02-03 06:42:20|558.46|556.26|558.34|556.14|558.46|556.26|558.23|556.03|0
1643870550000|2022-02-03 06:42:30|558.46|556.26|558.34|556.14|558.46|556.26|558.34|556.14|0
1643870560000|2022-02-03 06:42:40|558.46|556.26|558.46|556.26|558.46|556.26|558.46|556.26|0
1643870570000|2022-02-03 06:42:50|558.56|556.36|558.68|556.48|558.68|556.48|558.56|556.36|0
1643870600000|2022-02-03 06:43:20|558.79|556.59|558.68|556.48|558.79|556.59|558.68|556.48|0
1643870610000|2022-02-03 06:43:30|558.56|556.36|558.56|556.36|558.56|556.36|558.56|556.36|0
1643870620000|2022-02-03 06:43:40|558.68|556.48|558.68|556.48|558.68|556.48|558.68|556.48|0
1643870650000|2022-02-03 06:44:10|559.01|556.81|558.9|556.7|559.01|556.81|558.9|556.7|0
1643870670000|2022-02-03 06:44:30|558.79|556.59|558.68|556.48|558.79|556.59|558.68|556.48|0
1643870680000|2022-02-03 06:44:40|558.56|556.36|558.46|556.26|558.56|556.36|558.46|556.26|0
1643870700000|2022-02-03 06:45:00|558.56|556.36|558.68|556.48|558.68|556.48|558.56|556.36|0
1643870710000|2022-02-03 06:45:10|558.79|556.59|558.46|556.26|558.79|556.59|558.46|556.26|0
1643870720000|2022-02-03 06:45:20|558.68|556.48|558.68|556.48|558.68|556.48|558.68|556.48|0
1643870730000|2022-02-03 06:45:30|558.79|556.59|558.23|556.03|558.79|556.59|558.23|556.03|0
1643870740000|2022-02-03 06:45:40|558.45|556.25|558.56|556.36|558.56|556.36|558.45|556.25|0
1643870750000|2022-02-03 06:45:50|558.34|556.14|558.45|556.25|558.45|556.25|558.34|556.14|0
1643870770000|2022-02-03 06:46:10|558.23|556.03|558.23|556.03|558.23|556.03|558.23|556.03|0
1643870780000|2022-02-03 06:46:20|558.11|555.91|558.01|555.81|558.11|555.91|558.01|555.81|0
1643870800000|2022-02-03 06:46:40|557.78|555.58|557.78|555.58|557.78|555.58|557.78|555.58|0
1643870810000|2022-02-03 06:46:50|557.56|555.36|557.56|555.36|557.56|555.36|557.56|555.36|0
1643870820000|2022-02-03 06:47:00|557.78|555.58|557.78|555.58|557.78|555.58|557.78|555.58|0
1643870830000|2022-02-03 06:47:10|558.01|555.81|557.89|555.69|558.01|555.81|557.89|555.69|0
1643870840000|2022-02-03 06:47:20|558.11|555.91|558.23|556.03|558.23|556.03|558.11|555.91|0
1643870850000|2022-02-03 06:47:30|558.34|556.14|558.23|556.03|558.34|556.14|558.23|556.03|0
1643870860000|2022-02-03 06:47:40|558.11|555.91|558.11|555.91|558.11|555.91|558.11|555.91|0
1643870870000|2022-02-03 06:47:50|558.01|555.81|558.01|555.81|558.01|555.81|558.01|555.81|0
1643870880000|2022-02-03 06:48:00|557.78|555.58|557.78|555.58|557.89|555.69|557.78|555.58|0
1643870890000|2022-02-03 06:48:10|557.89|555.69|557.89|555.69|558.01|555.81|557.89|555.69|0
1643870900000|2022-02-03 06:48:20|558.01|555.81|558.01|555.81|558.01|555.81|558.01|555.81|0
1643870910000|2022-02-03 06:48:30|558.11|555.91|557.66|555.46|558.11|555.91|557.66|555.46|0
1643870920000|2022-02-03 06:48:40|557.78|555.58|557.78|555.58|557.78|555.58|557.78|555.58|0
1643870950000|2022-02-03 06:49:10|557.89|555.69|557.89|555.69|557.89|555.69|557.89|555.69|0
1643870960000|2022-02-03 06:49:20|558|555.8|558|555.8|558|555.8|558|555.8|0
1643870980000|2022-02-03 06:49:40|558.23|556.03|558.11|555.91|558.23|556.03|558.11|555.91|0
1643871010000|2022-02-03 06:50:10|558|555.8|558.11|555.91|558.11|555.91|558|555.8|0
1643871020000|2022-02-03 06:50:20|558.23|556.03|558.23|556.03|558.23|556.03|558.23|556.03|0
1643871030000|2022-02-03 06:50:30|558.33|556.13|558.33|556.13|558.33|556.13|558.33|556.13|0
1643871050000|2022-02-03 06:50:50|558.78|556.58|558.68|556.48|558.78|556.58|558.68|556.48|0
1643871060000|2022-02-03 06:51:00|558.78|556.58|558.68|556.48|558.9|556.7|558.68|556.48|0
1643871070000|2022-02-03 06:51:10|558.78|556.58|558.67|556.47|558.78|556.58|558.67|556.47|0
1643871080000|2022-02-03 06:51:20|558.23|556.03|558.23|556.03|558.23|556.03|558.23|556.03|0
1643871090000|2022-02-03 06:51:30|558.45|556.25|558|555.8|558.45|556.25|558|555.8|0
1643871100000|2022-02-03 06:51:40|558.23|556.03|558.23|556.03|558.23|556.03|558.23|556.03|0
1643871110000|2022-02-03 06:51:50|558.11|555.91|558.23|556.03|558.23|556.03|558.11|555.91|0
1643871120000|2022-02-03 06:52:00|558.11|555.91|558.45|556.25|558.45|556.25|558.11|555.91|0
1643871130000|2022-02-03 06:52:10|558.33|556.13|558.33|556.13|558.33|556.13|558.33|556.13|0
1643871140000|2022-02-03 06:52:20|558.23|556.03|558.33|556.13|558.45|556.25|558.23|556.03|0
1643871150000|2022-02-03 06:52:30|558.45|556.25|558.45|556.25|558.45|556.25|558.33|556.13|0
1643871160000|2022-02-03 06:52:40|558.56|556.36|558.78|556.58|558.78|556.58|558.56|556.36|0
1643871180000|2022-02-03 06:53:00|558.9|556.7|558.9|556.7|558.9|556.7|558.9|556.7|0
1643871190000|2022-02-03 06:53:10|558.78|556.58|559.01|556.81|559.01|556.81|558.78|556.58|0
1643871200000|2022-02-03 06:53:20|559|556.8|559|556.8|559|556.8|559|556.8|0
1643871210000|2022-02-03 06:53:30|559.12|556.92|559.12|556.92|559.12|556.92|559.12|556.92|0
1643871220000|2022-02-03 06:53:40|559|556.8|559.12|556.92|559.12|556.92|559|556.8|0
1643871230000|2022-02-03 06:53:50|558.9|556.7|559|556.8|559|556.8|558.9|556.7|0
1643871250000|2022-02-03 06:54:10|559.12|556.92|559.12|556.92|559.12|556.92|559.12|556.92|0
1643871260000|2022-02-03 06:54:20|559|556.8|559.12|556.92|559.12|556.92|559|556.8|0
1643871280000|2022-02-03 06:54:40|559.23|557.03|559.23|557.03|559.23|557.03|559.23|557.03|0
1643871290000|2022-02-03 06:54:50|559.34|557.14|559.23|557.03|559.34|557.14|559.12|556.92|0
1643871300000|2022-02-03 06:55:00|559.34|557.14|559.34|557.14|559.34|557.14|559.34|557.14|0
1643871310000|2022-02-03 06:55:10|559.45|557.25|559.45|557.25|559.45|557.25|559.45|557.25|0
1643871330000|2022-02-03 06:55:30|559.57|557.37|559.79|557.59|559.79|557.59|559.57|557.37|0
1643871350000|2022-02-03 06:55:50|559.34|557.14|559.34|557.14|559.45|557.25|559.34|557.14|0
1643871360000|2022-02-03 06:56:00|559.23|557.03|559.12|556.92|559.23|557.03|559.12|556.92|0
1643871370000|2022-02-03 06:56:10|558.9|556.7|558.9|556.7|558.9|556.7|558.9|556.7|0
1643871420000|2022-02-03 06:57:00|558.89|556.69|558.89|556.69|558.89|556.69|558.89|556.69|0
1643871430000|2022-02-03 06:57:10|558.67|556.47|558.67|556.47|558.67|556.47|558.67|556.47|0
1643871480000|2022-02-03 06:58:00|558.45|556.25|558.45|556.25|558.45|556.25|558.45|556.25|0
1643871490000|2022-02-03 06:58:10|558.67|556.47|558.67|556.47|558.67|556.47|558.67|556.47|0
1643871500000|2022-02-03 06:58:20|558.78|556.58|558.78|556.58|558.78|556.58|558.78|556.58|0
1643871510000|2022-02-03 06:58:30|558.67|556.47|558.78|556.58|558.78|556.58|558.67|556.47|0
1643871530000|2022-02-03 06:58:50|558.67|556.47|558.67|556.47|558.67|556.47|558.67|556.47|0
1643871540000|2022-02-03 06:59:00|558.78|556.58|558.67|556.47|558.78|556.58|558.67|556.47|0
1643871550000|2022-02-03 06:59:10|558.45|556.25|558.45|556.25|558.45|556.25|558.45|556.25|0
1643871560000|2022-02-03 06:59:20|558.67|556.47|558.45|556.25|558.67|556.47|558.45|556.25|0
1643871570000|2022-02-03 06:59:30|558.22|556.02|558.22|556.02|558.22|556.02|558.22|556.02|0
1643871600000|2022-02-03 07:00:00|558.45|556.25|558.22|556.02|558.45|556.25|558|555.8|0
1643871610000|2022-02-03 07:00:10|558|555.8|558.1|555.9|558.1|555.9|557.77|555.57|0
1643871620000|2022-02-03 07:00:20|558.44|556.24|558.1|555.9|558.44|556.24|558.1|555.9|0
1643871630000|2022-02-03 07:00:30|557.77|555.57|557.33|555.13|557.77|555.57|557.33|555.13|0
1643871640000|2022-02-03 07:00:40|557.55|555.35|557.55|555.35|557.55|555.35|557.55|555.35|0
1643871650000|2022-02-03 07:00:50|557.33|555.13|557.55|555.35|557.55|555.35|557.33|555.13|0
1643871660000|2022-02-03 07:01:00|557.66|555.46|557.55|555.35|557.66|555.46|557.55|555.35|0
1643871670000|2022-02-03 07:01:10|557.77|555.57|557.88|555.68|557.88|555.68|557.77|555.57|0
1643871680000|2022-02-03 07:01:20|557.77|555.57|558|555.8|558|555.8|557.77|555.57|0
1643871690000|2022-02-03 07:01:30|558.22|556.02|558.89|556.69|558.89|556.69|558.22|556.02|0
1643871700000|2022-02-03 07:01:40|559|556.8|558.89|556.69|559.12|556.92|558.89|556.69|0
1643871710000|2022-02-03 07:01:50|559.12|556.92|559.12|556.92|559.12|556.92|558.89|556.69|0
1643871720000|2022-02-03 07:02:00|559|556.8|559.34|557.14|559.34|557.14|559|556.8|0
1643871730000|2022-02-03 07:02:10|559.79|557.59|560.01|557.81|560.01|557.81|559.79|557.59|0
1643871740000|2022-02-03 07:02:20|560.24|558.04|559.79|557.59|560.24|558.04|559.79|557.59|0
1643871750000|2022-02-03 07:02:30|560.01|557.81|559.56|557.36|560.01|557.81|559.56|557.36|0
1643871760000|2022-02-03 07:02:40|559.45|557.25|559.22|557.02|559.56|557.36|559.22|557.02|0
1643871770000|2022-02-03 07:02:50|559.34|557.14|559.45|557.25|559.45|557.25|559.34|557.14|0
1643871780000|2022-02-03 07:03:00|559.34|557.14|559.56|557.36|559.56|557.36|559.34|557.14|0
1643871790000|2022-02-03 07:03:10|559.45|557.25|559.11|556.91|559.45|557.25|559.11|556.91|0
1643871800000|2022-02-03 07:03:20|559.34|557.14|559.34|557.14|559.34|557.14|559.22|557.02|0
1643871830000|2022-02-03 07:03:50|559.45|557.25|559.56|557.36|559.56|557.36|559.45|557.25|0
1643871840000|2022-02-03 07:04:00|559.67|557.47|559.67|557.47|559.79|557.59|559.67|557.47|0
1643871850000|2022-02-03 07:04:10|559.79|557.59|559.79|557.59|559.79|557.59|559.79|557.59|0
1643871860000|2022-02-03 07:04:20|560.68|558.48|560.46|558.26|560.68|558.48|560.34|558.14|0
1643871870000|2022-02-03 07:04:30|560.23|558.03|560.23|558.03|560.23|558.03|560.01|557.81|0
1643871880000|2022-02-03 07:04:40|560.12|557.92|560.12|557.92|560.12|557.92|560.12|557.92|0
1643871890000|2022-02-03 07:04:50|560.23|558.03|560.46|558.26|560.46|558.26|560.23|558.03|0
1643871900000|2022-02-03 07:05:00|560.57|558.37|560.57|558.37|560.57|558.37|560.57|558.37|0
1643871910000|2022-02-03 07:05:10|560.68|558.48|560.68|558.48|560.91|558.71|560.57|558.37|0
1643871920000|2022-02-03 07:05:20|560.57|558.37|560.46|558.26|560.57|558.37|560.46|558.26|0
1643871930000|2022-02-03 07:05:30|560.23|558.03|560.23|558.03|560.46|558.26|560.23|558.03|0
1643871940000|2022-02-03 07:05:40|560.34|558.14|560.23|558.03|560.34|558.14|560.23|558.03|0
1643871950000|2022-02-03 07:05:50|560.57|558.37|560.56|558.36|560.57|558.37|560.46|558.26|0
1643871960000|2022-02-03 07:06:00|560.68|558.48|561.13|558.93|561.13|558.93|560.68|558.48|0
1643871970000|2022-02-03 07:06:10|561.58|559.38|561.58|559.38|561.58|559.38|561.58|559.38|0
1643871980000|2022-02-03 07:06:20|561.35|559.15|561.13|558.93|561.35|559.15|561.13|558.93|0
1643871990000|2022-02-03 07:06:30|560.91|558.71|561.13|558.93|561.13|558.93|560.68|558.48|0
1643872000000|2022-02-03 07:06:40|560.91|558.71|560.91|558.71|560.91|558.71|560.91|558.71|0
1643872020000|2022-02-03 07:07:00|561.01|558.81|561.13|558.93|561.13|558.93|561.01|558.81|0
1643872030000|2022-02-03 07:07:10|560.9|558.7|561.13|558.93|561.13|558.93|560.9|558.7|0
1643872040000|2022-02-03 07:07:20|560.9|558.7|561.13|558.93|561.13|558.93|560.9|558.7|0
1643872050000|2022-02-03 07:07:30|561.01|558.81|561.13|558.93|561.13|558.93|560.9|558.7|0
1643872060000|2022-02-03 07:07:40|561.35|559.15|561.24|559.04|561.35|559.15|561.13|558.93|0
1643872070000|2022-02-03 07:07:50|561.13|558.93|561.35|559.15|561.35|559.15|561.13|558.93|0
1643872080000|2022-02-03 07:08:00|561.13|558.93|561.13|558.93|561.24|559.04|561.13|558.93|0
1643872090000|2022-02-03 07:08:10|560.79|558.59|560.9|558.7|560.9|558.7|560.68|558.48|0
1643872100000|2022-02-03 07:08:20|560.79|558.59|560.79|558.59|560.79|558.59|560.68|558.48|0
1643872110000|2022-02-03 07:08:30|560.68|558.48|560.68|558.48|560.68|558.48|560.56|558.36|0
1643872130000|2022-02-03 07:08:50|560.46|558.26|560.68|558.48|560.68|558.48|560.46|558.26|0
1643872140000|2022-02-03 07:09:00|560.56|558.36|560.46|558.26|560.56|558.36|560.46|558.26|0
1643872150000|2022-02-03 07:09:10|560.34|558.14|560.34|558.14|560.34|558.14|560.23|558.03|0
1643872160000|2022-02-03 07:09:20|560.46|558.26|560.45|558.25|560.46|558.26|560.45|558.25|0
1643872170000|2022-02-03 07:09:30|560.23|558.03|560.23|558.03|560.23|558.03|560.23|558.03|0
1643872180000|2022-02-03 07:09:40|560.45|558.25|560.23|558.03|560.45|558.25|560.23|558.03|0
1643872190000|2022-02-03 07:09:50|560.34|558.14|560.34|558.14|560.34|558.14|560.34|558.14|0
1643872200000|2022-02-03 07:10:00|560.01|557.81|560.01|557.81|560.01|557.81|560.01|557.81|0
1643872230000|2022-02-03 07:10:30|560.23|558.03|560.45|558.25|560.45|558.25|560.23|558.03|0
1643872240000|2022-02-03 07:10:40|560.68|558.48|560.9|558.7|560.9|558.7|560.68|558.48|0
1643872250000|2022-02-03 07:10:50|561.13|558.93|561.13|558.93|561.13|558.93|561.01|558.81|0
1643872260000|2022-02-03 07:11:00|561.01|558.81|560.9|558.7|561.01|558.81|560.9|558.7|0
1643872270000|2022-02-03 07:11:10|561.13|558.93|561.35|559.15|561.35|559.15|561.13|558.93|0
1643872280000|2022-02-03 07:11:20|561.57|559.37|561.8|559.6|561.8|559.6|561.57|559.37|0
1643872290000|2022-02-03 07:11:30|562.02|559.82|562.47|560.27|562.47|560.27|562.02|559.82|0
1643872300000|2022-02-03 07:11:40|562.25|560.05|562.25|560.05|562.25|560.05|562.13|559.93|0
1643872310000|2022-02-03 07:11:50|562.02|559.82|562.92|560.72|562.92|560.72|562.02|559.82|0
1643872320000|2022-02-03 07:12:00|563.14|560.94|563.03|560.83|563.14|560.94|562.92|560.72|0
1643872330000|2022-02-03 07:12:10|562.7|560.5|562.7|560.5|562.8|560.6|562.7|560.5|0
1643872340000|2022-02-03 07:12:20|562.47|560.27|562.25|560.05|562.47|560.27|562.25|560.05|0
1643872350000|2022-02-03 07:12:30|562.13|559.93|562.47|560.27|562.47|560.27|561.8|559.6|0
1643872360000|2022-02-03 07:12:40|562.35|560.15|562.35|560.15|562.47|560.27|562.35|560.15|0
1643872370000|2022-02-03 07:12:50|562.25|560.05|562.02|559.82|562.35|560.15|562.02|559.82|0
1643872380000|2022-02-03 07:13:00|561.8|559.6|561.91|559.71|562.02|559.82|561.8|559.6|0
1643872390000|2022-02-03 07:13:10|562.02|559.82|562.13|559.93|562.13|559.93|562.02|559.82|0
1643872400000|2022-02-03 07:13:20|562.02|559.82|562.02|559.82|562.02|559.82|562.02|559.82|0
1643872410000|2022-02-03 07:13:30|562.35|560.15|562.35|560.15|562.35|560.15|562.35|560.15|0
1643872420000|2022-02-03 07:13:40|562.25|560.05|562.47|560.27|562.47|560.27|562.25|560.05|0
1643872430000|2022-02-03 07:13:50|562.69|560.49|563.14|560.94|563.14|560.94|562.69|560.49|0
1643872440000|2022-02-03 07:14:00|563.03|560.83|562.69|560.49|563.03|560.83|562.69|560.49|0
1643872450000|2022-02-03 07:14:10|562.58|560.38|562.35|560.15|562.58|560.38|562.35|560.15|0
1643872460000|2022-02-03 07:14:20|562.47|560.27|562.69|560.49|562.69|560.49|562.47|560.27|0
1643872470000|2022-02-03 07:14:30|562.58|560.38|562.69|560.49|562.69|560.49|562.58|560.38|0
1643872480000|2022-02-03 07:14:40|562.58|560.38|562.58|560.38|562.58|560.38|562.58|560.38|0
1643872490000|2022-02-03 07:14:50|562.47|560.27|562.25|560.05|562.47|560.27|562.25|560.05|0
1643872500000|2022-02-03 07:15:00|562.47|560.27|562.58|560.38|562.58|560.38|562.47|560.27|0
1643872510000|2022-02-03 07:15:10|562.92|560.72|562.92|560.72|562.92|560.72|562.92|560.72|0
1643872520000|2022-02-03 07:15:20|562.8|560.6|563.03|560.83|563.03|560.83|562.8|560.6|0
1643872530000|2022-02-03 07:15:30|562.92|560.72|562.69|560.49|562.92|560.72|562.69|560.49|0
1643872540000|2022-02-03 07:15:40|562.58|560.38|562.69|560.49|562.69|560.49|562.47|560.27|0
1643872550000|2022-02-03 07:15:50|562.58|560.38|562.24|560.04|562.58|560.38|562.24|560.04|0
1643872560000|2022-02-03 07:16:00|562.47|560.27|562.69|560.49|562.69|560.49|562.35|560.15|0
1643872570000|2022-02-03 07:16:10|562.47|560.27|562.69|560.49|562.69|560.49|562.47|560.27|0
1643872580000|2022-02-03 07:16:20|562.58|560.38|562.69|560.49|562.69|560.49|562.58|560.38|0
1643872590000|2022-02-03 07:16:30|562.8|560.6|562.47|560.27|562.92|560.72|562.47|560.27|0
1643872600000|2022-02-03 07:16:40|562.58|560.38|562.58|560.38|562.58|560.38|562.58|560.38|0
1643872610000|2022-02-03 07:16:50|562.24|560.04|562.24|560.04|562.24|560.04|562.24|560.04|0
1643872620000|2022-02-03 07:17:00|562.47|560.27|562.24|560.04|562.47|560.27|562.24|560.04|0
1643872640000|2022-02-03 07:17:20|562.13|559.93|562.13|559.93|562.13|559.93|562.13|559.93|0
1643872650000|2022-02-03 07:17:30|562.24|560.04|562.35|560.15|562.35|560.15|562.24|560.04|0
1643872660000|2022-02-03 07:17:40|562.24|560.04|562.24|560.04|562.24|560.04|562.24|560.04|0
1643872670000|2022-02-03 07:17:50|562.13|559.93|562.13|559.93|562.24|560.04|562.13|559.93|0
1643872680000|2022-02-03 07:18:00|562.24|560.04|562.24|560.04|562.35|560.15|562.24|560.04|0
1643872690000|2022-02-03 07:18:10|562.35|560.15|562.47|560.27|562.47|560.27|562.35|560.15|0
1643872700000|2022-02-03 07:18:20|562.24|560.04|562.02|559.82|562.24|560.04|562.02|559.82|0
1643872710000|2022-02-03 07:18:30|562.24|560.04|562.24|560.04|562.24|560.04|562.24|560.04|0
1643872720000|2022-02-03 07:18:40|562.47|560.27|562.69|560.49|562.69|560.49|562.47|560.27|0
1643872740000|2022-02-03 07:19:00|562.92|560.72|563.14|560.94|563.14|560.94|562.92|560.72|0
1643872750000|2022-02-03 07:19:10|563.25|561.05|563.02|560.82|563.25|561.05|563.02|560.82|0
1643872760000|2022-02-03 07:19:20|562.92|560.72|562.92|560.72|563.14|560.94|562.92|560.72|0
1643872770000|2022-02-03 07:19:30|563.02|560.82|562.35|560.15|563.02|560.82|562.35|560.15|0
1643872780000|2022-02-03 07:19:40|562.24|560.04|562.02|559.82|562.24|560.04|562.02|559.82|0
1643872790000|2022-02-03 07:19:50|562.24|560.04|562.24|560.04|562.24|560.04|562.24|560.04|0
1643872810000|2022-02-03 07:20:10|562.47|560.27|562.47|560.27|562.47|560.27|562.47|560.27|0
1643872830000|2022-02-03 07:20:30|562.24|560.04|562.24|560.04|562.24|560.04|562.24|560.04|0
1643872840000|2022-02-03 07:20:40|562.47|560.27|562.47|560.27|562.47|560.27|562.47|560.27|0
1643872850000|2022-02-03 07:20:50|562.69|560.49|562.57|560.37|562.69|560.49|562.57|560.37|0
1643872860000|2022-02-03 07:21:00|562.69|560.49|562.69|560.49|562.69|560.49|562.69|560.49|0
1643872870000|2022-02-03 07:21:10|562.47|560.27|562.24|560.04|562.47|560.27|562.24|560.04|0
1643872880000|2022-02-03 07:21:20|562.02|559.82|562.12|559.92|562.12|559.92|562.02|559.82|0
1643872890000|2022-02-03 07:21:30|562.02|559.82|562.02|559.82|562.12|559.92|561.79|559.59|0
1643872900000|2022-02-03 07:21:40|562.24|560.04|562.02|559.82|562.24|560.04|562.02|559.82|0
1643872910000|2022-02-03 07:21:50|562.12|559.92|562.02|559.82|562.12|559.92|562.02|559.82|0
1643872920000|2022-02-03 07:22:00|561.79|559.59|561.79|559.59|562.02|559.82|561.79|559.59|0
1643872930000|2022-02-03 07:22:10|561.68|559.48|561.79|559.59|561.9|559.7|561.57|559.37|0
1643872940000|2022-02-03 07:22:20|561.57|559.37|561.79|559.59|561.79|559.59|561.57|559.37|0
1643872950000|2022-02-03 07:22:30|561.57|559.37|561.57|559.37|561.57|559.37|561.57|559.37|0
1643872970000|2022-02-03 07:22:50|561.79|559.59|561.57|559.37|561.79|559.59|561.57|559.37|0
1643872980000|2022-02-03 07:23:00|561.79|559.59|561.67|559.47|561.79|559.59|561.67|559.47|0
1643872990000|2022-02-03 07:23:10|561.57|559.37|561.57|559.37|561.57|559.37|561.57|559.37|0
1643873000000|2022-02-03 07:23:20|561.45|559.25|561.57|559.37|561.57|559.37|561.45|559.25|0
1643873010000|2022-02-03 07:23:30|561.45|559.25|561.34|559.14|561.45|559.25|561.34|559.14|0
1643873020000|2022-02-03 07:23:40|560.89|558.69|560.89|558.69|560.89|558.69|560.78|558.58|0
1643873030000|2022-02-03 07:23:50|560.67|558.47|560.45|558.25|560.67|558.47|560.45|558.25|0
1643873040000|2022-02-03 07:24:00|560.89|558.69|560.67|558.47|560.89|558.69|560.67|558.47|0
1643873050000|2022-02-03 07:24:10|560.44|558.24|560.44|558.24|560.44|558.24|560.44|558.24|0
1643873060000|2022-02-03 07:24:20|560.33|558.13|560.67|558.47|560.67|558.47|560.22|558.02|0
1643873070000|2022-02-03 07:24:30|560.22|558.02|560.22|558.02|560.22|558.02|560.22|558.02|0
1643873080000|2022-02-03 07:24:40|560.1|557.9|560.1|557.9|560.1|557.9|560.1|557.9|0
1643873090000|2022-02-03 07:24:50|560.22|558.02|560.1|557.9|560.22|558.02|560.1|557.9|0
1643873100000|2022-02-03 07:25:00|560.22|558.02|560|557.8|560.22|558.02|560|557.8|0
1643873110000|2022-02-03 07:25:10|560.1|557.9|560|557.8|560.1|557.9|560|557.8|0
1643873120000|2022-02-03 07:25:20|559.77|557.57|559.88|557.68|560|557.8|559.77|557.57|0
1643873130000|2022-02-03 07:25:30|560|557.8|560.22|558.02|560.22|558.02|560|557.8|0
1643873150000|2022-02-03 07:25:50|560.44|558.24|560.22|558.02|560.44|558.24|560.22|558.02|0
1643873170000|2022-02-03 07:26:10|560.44|558.24|560.44|558.24|560.44|558.24|560.44|558.24|0
1643873180000|2022-02-03 07:26:20|560.33|558.13|560.22|558.02|560.44|558.24|560.22|558.02|0
1643873190000|2022-02-03 07:26:30|560.44|558.24|560.44|558.24|560.44|558.24|560.44|558.24|0
1643873220000|2022-02-03 07:27:00|560.67|558.47|561.12|558.92|561.12|558.92|560.67|558.47|0
1643873240000|2022-02-03 07:27:20|561.22|559.02|561.12|558.92|561.22|559.02|561.12|558.92|0
1643873250000|2022-02-03 07:27:30|561.34|559.14|561.34|559.14|561.34|559.14|561.34|559.14|0
1643873260000|2022-02-03 07:27:40|561.22|559.02|561.22|559.02|561.34|559.14|561.22|559.02|0
1643873270000|2022-02-03 07:27:50|561.12|558.92|561.12|558.92|561.12|558.92|561.12|558.92|0
1643873280000|2022-02-03 07:28:00|561.11|558.91|561.11|558.91|561.11|558.91|561.11|558.91|0
1643873290000|2022-02-03 07:28:10|560.89|558.69|561.11|558.91|561.11|558.91|560.89|558.69|0
1643873300000|2022-02-03 07:28:20|561.34|559.14|561.34|559.14|561.34|559.14|561.34|559.14|0
1643873310000|2022-02-03 07:28:30|561.22|559.02|561.22|559.02|561.22|559.02|561.22|559.02|0
1643873320000|2022-02-03 07:28:40|561.11|558.91|560.67|558.47|561.11|558.91|560.67|558.47|0
1643873340000|2022-02-03 07:29:00|560.44|558.24|560.33|558.13|560.44|558.24|560.33|558.13|0
1643873350000|2022-02-03 07:29:10|560.22|558.02|559.99|557.79|560.22|558.02|559.99|557.79|0
1643873360000|2022-02-03 07:29:20|560.22|558.02|559.99|557.79|560.22|558.02|559.99|557.79|0
1643873380000|2022-02-03 07:29:40|560.1|557.9|559.99|557.79|560.1|557.9|559.99|557.79|0
1643873410000|2022-02-03 07:30:10|560.32|558.12|560.22|558.02|560.32|558.12|560.22|558.02|0
1643873420000|2022-02-03 07:30:20|560.1|557.9|560.32|558.12|560.32|558.12|560.1|557.9|0
1643873430000|2022-02-03 07:30:30|560.22|558.02|559.99|557.79|560.22|558.02|559.99|557.79|0
1643873440000|2022-02-03 07:30:40|560.44|558.24|560.44|558.24|560.44|558.24|560.44|558.24|0
1643873450000|2022-02-03 07:30:50|560.22|558.02|559.99|557.79|560.22|558.02|559.99|557.79|0
1643873490000|2022-02-03 07:31:30|560.1|557.9|559.99|557.79|560.1|557.9|559.99|557.79|0
1643873500000|2022-02-03 07:31:40|560.22|558.02|560.22|558.02|560.22|558.02|560.22|558.02|0
1643873510000|2022-02-03 07:31:50|560.1|557.9|560.1|557.9|560.1|557.9|560.1|557.9|0
1643873520000|2022-02-03 07:32:00|559.54|557.34|559.54|557.34|559.65|557.45|559.54|557.34|0
1643873530000|2022-02-03 07:32:10|559.77|557.57|559.77|557.57|559.77|557.57|559.77|557.57|0
1643873570000|2022-02-03 07:32:50|560.1|557.9|560.21|558.01|560.21|558.01|560.1|557.9|0
1643873580000|2022-02-03 07:33:00|560.1|557.9|560.44|558.24|560.44|558.24|560.1|557.9|0
1643873590000|2022-02-03 07:33:10|560.32|558.12|560.21|558.01|560.32|558.12|560.21|558.01|0
1643873600000|2022-02-03 07:33:20|560.1|557.9|559.99|557.79|560.21|558.01|559.99|557.79|0
1643873610000|2022-02-03 07:33:30|559.77|557.57|559.77|557.57|559.77|557.57|559.77|557.57|0
1643873620000|2022-02-03 07:33:40|559.99|557.79|559.99|557.79|560.1|557.9|559.99|557.79|0
1643873640000|2022-02-03 07:34:00|560.44|558.24|561.11|558.91|561.11|558.91|560.21|558.01|0
1643873650000|2022-02-03 07:34:10|560.89|558.69|560.66|558.46|560.89|558.69|560.66|558.46|0
1643873660000|2022-02-03 07:34:20|560.89|558.69|560.66|558.46|560.89|558.69|560.66|558.46|0
1643873670000|2022-02-03 07:34:30|560.89|558.69|560.89|558.69|560.89|558.69|560.89|558.69|0
1643873680000|2022-02-03 07:34:40|560.66|558.46|560.55|558.35|560.66|558.46|560.55|558.35|0
1643873690000|2022-02-03 07:34:50|560.66|558.46|560.66|558.46|560.66|558.46|560.66|558.46|0
1643873700000|2022-02-03 07:35:00|561.11|558.91|560.89|558.69|561.11|558.91|560.89|558.69|0
1643873710000|2022-02-03 07:35:10|560.77|558.57|560.77|558.57|560.77|558.57|560.77|558.57|0
1643873720000|2022-02-03 07:35:20|561.33|559.13|561.33|559.13|561.33|559.13|561.11|558.91|0
1643873730000|2022-02-03 07:35:30|560.66|558.46|560.66|558.46|560.66|558.46|560.66|558.46|0
1643873740000|2022-02-03 07:35:40|560.89|558.69|560.66|558.46|560.89|558.69|560.66|558.46|0
1643873750000|2022-02-03 07:35:50|560.89|558.69|560.89|558.69|560.89|558.69|560.89|558.69|0
1643873760000|2022-02-03 07:36:00|561.22|559.02|560.99|558.79|561.22|559.02|560.99|558.79|0
1643873770000|2022-02-03 07:36:10|560.89|558.69|561.11|558.91|561.11|558.91|560.89|558.69|0
1643873790000|2022-02-03 07:36:30|560.99|558.79|560.99|558.79|561.11|558.91|560.99|558.79|0
1643873800000|2022-02-03 07:36:40|560.77|558.57|560.66|558.46|560.77|558.57|560.66|558.46|0
1643873810000|2022-02-03 07:36:50|560.88|558.68|560.77|558.57|560.88|558.68|560.77|558.57|0
1643873820000|2022-02-03 07:37:00|560.66|558.46|560.77|558.57|560.88|558.68|560.66|558.46|0
1643873830000|2022-02-03 07:37:10|560.88|558.68|560.88|558.68|560.88|558.68|560.88|558.68|0
1643873840000|2022-02-03 07:37:20|560.99|558.79|561.11|558.91|561.11|558.91|560.99|558.79|0
1643873860000|2022-02-03 07:37:40|562.01|559.81|561.56|559.36|562.01|559.81|561.56|559.36|0
1643873870000|2022-02-03 07:37:50|561.22|559.02|561.22|559.02|561.22|559.02|561.22|559.02|0
1643873880000|2022-02-03 07:38:00|561.33|559.13|561.11|558.91|561.33|559.13|561.11|558.91|0
1643873890000|2022-02-03 07:38:10|561.33|559.13|561.11|558.91|561.33|559.13|560.88|558.68|0
1643873900000|2022-02-03 07:38:20|561.33|559.13|561.78|559.58|561.78|559.58|561.33|559.13|0
1643873910000|2022-02-03 07:38:30|562|559.8|561.56|559.36|562|559.8|561.56|559.36|0
1643873920000|2022-02-03 07:38:40|561.44|559.24|561.78|559.58|561.78|559.58|561.44|559.24|0
1643873930000|2022-02-03 07:38:50|561.56|559.36|561.78|559.58|561.78|559.58|561.56|559.36|0
1643873940000|2022-02-03 07:39:00|561.66|559.46|562|559.8|562|559.8|561.66|559.46|0
1643873950000|2022-02-03 07:39:10|561.78|559.58|562|559.8|562|559.8|561.78|559.58|0
1643873960000|2022-02-03 07:39:20|561.78|559.58|562|559.8|562|559.8|561.78|559.58|0
1643873990000|2022-02-03 07:39:50|562.45|560.25|561.78|559.58|562.45|560.25|561.78|559.58|0
1643874000000|2022-02-03 07:40:00|561.89|559.69|562|559.8|562|559.8|561.89|559.69|0
1643874010000|2022-02-03 07:40:10|561.11|558.91|561.21|559.01|561.21|559.01|560.99|558.79|0
1643874020000|2022-02-03 07:40:20|561.11|558.91|560.88|558.68|561.11|558.91|560.88|558.68|0
1643874030000|2022-02-03 07:40:30|560.99|558.79|560.88|558.68|560.99|558.79|560.88|558.68|0
1643874040000|2022-02-03 07:40:40|560.77|558.57|560.88|558.68|560.88|558.68|560.77|558.57|0
1643874050000|2022-02-03 07:40:50|561.33|559.13|561.33|559.13|561.33|559.13|561.33|559.13|0
1643874060000|2022-02-03 07:41:00|561.11|558.91|561.11|558.91|561.11|558.91|560.88|558.68|0
1643874070000|2022-02-03 07:41:10|560.99|558.79|561.11|558.91|561.11|558.91|560.99|558.79|0
1643874080000|2022-02-03 07:41:20|560.66|558.46|560.66|558.46|560.66|558.46|560.66|558.46|0
1643874090000|2022-02-03 07:41:30|560.88|558.68|560.88|558.68|561.11|558.91|560.88|558.68|0
1643874100000|2022-02-03 07:41:40|561.11|558.91|560.99|558.79|561.11|558.91|560.99|558.79|0
1643874110000|2022-02-03 07:41:50|561.33|559.13|561.55|559.35|561.55|559.35|561.11|558.91|0
1643874120000|2022-02-03 07:42:00|561.44|559.24|561.78|559.58|561.78|559.58|561.33|559.13|0
1643874130000|2022-02-03 07:42:10|562|559.8|561.78|559.58|562|559.8|561.78|559.58|0
1643874140000|2022-02-03 07:42:20|561.89|559.69|562.23|560.03|562.23|560.03|561.89|559.69|0
1643874150000|2022-02-03 07:42:30|562|559.8|562|559.8|562|559.8|562|559.8|0
1643874160000|2022-02-03 07:42:40|562.9|560.7|562.23|560.03|562.9|560.7|562.23|560.03|0
1643874180000|2022-02-03 07:43:00|562.45|560.25|562.45|560.25|562.45|560.25|562.45|560.25|0
1643874190000|2022-02-03 07:43:10|562.67|560.47|562.45|560.25|562.67|560.47|562.45|560.25|0
1643874200000|2022-02-03 07:43:20|562.33|560.13|562.45|560.25|562.45|560.25|562.33|560.13|0
1643874210000|2022-02-03 07:43:30|562.23|560.03|562.45|560.25|562.45|560.25|562.23|560.03|0
1643874220000|2022-02-03 07:43:40|562.56|560.36|562.45|560.25|562.56|560.36|562.45|560.25|0
1643874230000|2022-02-03 07:43:50|562.67|560.47|562.67|560.47|562.67|560.47|562.67|560.47|0
1643874240000|2022-02-03 07:44:00|562.56|560.36|562|559.8|562.56|560.36|562|559.8|0
1643874250000|2022-02-03 07:44:10|562.23|560.03|561.88|559.68|562.23|560.03|561.88|559.68|0
1643874260000|2022-02-03 07:44:20|562.23|560.03|562.45|560.25|562.45|560.25|562.23|560.03|0
1643874280000|2022-02-03 07:44:40|562.56|560.36|562.67|560.47|562.67|560.47|562.56|560.36|0
1643874290000|2022-02-03 07:44:50|562.9|560.7|563.01|560.81|563.01|560.81|562.9|560.7|0
1643874300000|2022-02-03 07:45:00|562.9|560.7|563.12|560.92|563.12|560.92|562.9|560.7|0
1643874320000|2022-02-03 07:45:20|563.8|561.6|563.8|561.6|563.8|561.6|563.8|561.6|0
1643874330000|2022-02-03 07:45:30|564.02|561.82|564.47|562.27|564.69|562.49|564.02|561.82|0
1643874340000|2022-02-03 07:45:40|564.69|562.49|564.92|562.72|564.92|562.72|564.69|562.49|0
1643874350000|2022-02-03 07:45:50|564.47|562.27|564.24|562.04|564.47|562.27|564.24|562.04|0
1643874370000|2022-02-03 07:46:10|564.02|561.82|563.8|561.6|564.02|561.82|563.8|561.6|0
1643874380000|2022-02-03 07:46:20|564.02|561.82|564.24|562.04|564.24|562.04|564.02|561.82|0
1643874390000|2022-02-03 07:46:30|564.02|561.82|564.02|561.82|564.02|561.82|564.02|561.82|0
1643874400000|2022-02-03 07:46:40|563.79|561.59|563.79|561.59|563.79|561.59|563.79|561.59|0
1643874410000|2022-02-03 07:46:50|564.02|561.82|563.79|561.59|564.02|561.82|563.79|561.59|0
1643874420000|2022-02-03 07:47:00|563.9|561.7|563.79|561.59|563.9|561.7|563.79|561.59|0
1643874430000|2022-02-03 07:47:10|564.02|561.82|563.79|561.59|564.02|561.82|563.79|561.59|0
1643874440000|2022-02-03 07:47:20|564.24|562.04|563.79|561.59|564.24|562.04|563.79|561.59|0
1643874450000|2022-02-03 07:47:30|563.57|561.37|563.79|561.59|563.79|561.59|563.57|561.37|0
1643874460000|2022-02-03 07:47:40|563.68|561.48|563.57|561.37|563.79|561.59|563.57|561.37|0
1643874470000|2022-02-03 07:47:50|563.68|561.48|563.57|561.37|563.68|561.48|563.57|561.37|0
1643874480000|2022-02-03 07:48:00|563.35|561.15|563.57|561.37|563.57|561.37|563.35|561.15|0
1643874500000|2022-02-03 07:48:20|563.45|561.25|563.57|561.37|563.57|561.37|563.45|561.25|0
1643874520000|2022-02-03 07:48:40|563.79|561.59|564.02|561.82|564.02|561.82|563.79|561.59|0
1643874530000|2022-02-03 07:48:50|563.79|561.59|563.79|561.59|564.02|561.82|563.79|561.59|0
1643874540000|2022-02-03 07:49:00|563.57|561.37|563.57|561.37|563.57|561.37|563.57|561.37|0
1643874550000|2022-02-03 07:49:10|564.02|561.82|564.02|561.82|564.02|561.82|564.02|561.82|0
1643874570000|2022-02-03 07:49:30|563.57|561.37|563.57|561.37|563.57|561.37|563.57|561.37|0
1643874580000|2022-02-03 07:49:40|563.79|561.59|563.79|561.59|563.79|561.59|563.68|561.48|0
1643874590000|2022-02-03 07:49:50|563.68|561.48|563.79|561.59|563.79|561.59|563.68|561.48|0
1643874600000|2022-02-03 07:50:00|564.02|561.82|564.02|561.82|564.02|561.82|564.02|561.82|0
1643874610000|2022-02-03 07:50:10|563.79|561.59|564.24|562.04|564.24|562.04|563.79|561.59|0
1643874620000|2022-02-03 07:50:20|564.02|561.82|563.79|561.59|564.24|562.04|563.79|561.59|0
1643874630000|2022-02-03 07:50:30|563.57|561.37|563.57|561.37|563.57|561.37|563.57|561.37|0
1643874640000|2022-02-03 07:50:40|563.34|561.14|563.34|561.14|563.34|561.14|563.34|561.14|0
1643874650000|2022-02-03 07:50:50|563.57|561.37|563.34|561.14|563.57|561.37|563.34|561.14|0
1643874660000|2022-02-03 07:51:00|563.12|560.92|563.34|561.14|563.57|561.37|562.89|560.69|0
1643874670000|2022-02-03 07:51:10|563.45|561.25|563.57|561.37|563.57|561.37|563.45|561.25|0
1643874680000|2022-02-03 07:51:20|563.79|561.59|563.9|561.7|564.02|561.82|563.79|561.59|0
1643874690000|2022-02-03 07:51:30|563.67|561.47|563.79|561.59|563.79|561.59|563.67|561.47|0
1643874700000|2022-02-03 07:51:40|563.9|561.7|564.02|561.82|564.02|561.82|563.9|561.7|0
1643874720000|2022-02-03 07:52:00|564.24|562.04|564.24|562.04|564.47|562.27|564.24|562.04|0
1643874730000|2022-02-03 07:52:10|564.46|562.26|564.69|562.49|564.69|562.49|564.46|562.26|0
1643874740000|2022-02-03 07:52:20|564.46|562.26|564.69|562.49|564.69|562.49|564.46|562.26|0
1643874750000|2022-02-03 07:52:30|564.46|562.26|564.69|562.49|564.69|562.49|564.46|562.26|0
1643874760000|2022-02-03 07:52:40|564.57|562.37|564.57|562.37|564.69|562.49|564.46|562.26|0
1643874770000|2022-02-03 07:52:50|564.69|562.49|564.69|562.49|564.69|562.49|564.46|562.26|0
1643874780000|2022-02-03 07:53:00|564.91|562.71|564.91|562.71|564.91|562.71|564.91|562.71|0
1643874810000|2022-02-03 07:53:30|565.14|562.94|565.14|562.94|565.14|562.94|565.14|562.94|0
1643874820000|2022-02-03 07:53:40|565.02|562.82|565.02|562.82|565.02|562.82|565.02|562.82|0
1643874830000|2022-02-03 07:53:50|564.91|562.71|564.91|562.71|565.02|562.82|564.91|562.71|0
1643874840000|2022-02-03 07:54:00|565.14|562.94|565.02|562.82|565.14|562.94|565.02|562.82|0
1643874850000|2022-02-03 07:54:10|564.91|562.71|564.69|562.49|564.91|562.71|564.69|562.49|0
1643874860000|2022-02-03 07:54:20|564.91|562.71|565.14|562.94|565.14|562.94|564.91|562.71|0
1643874910000|2022-02-03 07:55:10|565.81|563.61|565.81|563.61|565.81|563.61|565.81|563.61|0
1643874940000|2022-02-03 07:55:40|566.04|563.84|565.81|563.61|566.04|563.84|565.81|563.61|0
1643874970000|2022-02-03 07:56:10|566.04|563.84|566.71|564.51|566.71|564.51|566.03|563.83|0
1643874980000|2022-02-03 07:56:20|566.48|564.28|566.48|564.28|566.48|564.28|566.48|564.28|0
1643874990000|2022-02-03 07:56:30|566.71|564.51|566.93|564.73|566.93|564.73|566.71|564.51|0
1643875000000|2022-02-03 07:56:40|566.71|564.51|566.71|564.51|566.71|564.51|566.71|564.51|0
1643875010000|2022-02-03 07:56:50|566.82|564.62|566.93|564.73|566.93|564.73|566.71|564.51|0
1643875020000|2022-02-03 07:57:00|566.71|564.51|566.93|564.73|566.93|564.73|566.71|564.51|0
1643875030000|2022-02-03 07:57:10|566.71|564.51|566.48|564.28|566.71|564.51|566.48|564.28|0
1643875050000|2022-02-03 07:57:30|566.59|564.39|566.48|564.28|566.59|564.39|566.37|564.17|0
1643875060000|2022-02-03 07:57:40|566.26|564.06|566.26|564.06|566.26|564.06|566.26|564.06|0
1643875070000|2022-02-03 07:57:50|566.48|564.28|566.26|564.06|566.48|564.28|566.26|564.06|0
1643875080000|2022-02-03 07:58:00|566.37|564.17|566.26|564.06|566.37|564.17|566.26|564.06|0
1643875090000|2022-02-03 07:58:10|566.03|563.83|566.26|564.06|566.26|564.06|566.03|563.83|0
1643875100000|2022-02-03 07:58:20|566.37|564.17|566.26|564.06|566.37|564.17|566.26|564.06|0
1643875110000|2022-02-03 07:58:30|566.48|564.28|566.71|564.51|566.71|564.51|566.37|564.17|0
1643875120000|2022-02-03 07:58:40|566.59|564.39|566.48|564.28|566.71|564.51|566.48|564.28|0
1643875150000|2022-02-03 07:59:10|566.93|564.73|566.59|564.39|566.93|564.73|566.59|564.39|0
1643875160000|2022-02-03 07:59:20|566.71|564.51|565.92|563.72|566.71|564.51|565.92|563.72|0
1643875170000|2022-02-03 07:59:30|566.03|563.83|566.03|563.83|566.14|563.94|566.03|563.83|0
1643875180000|2022-02-03 07:59:40|566.14|563.94|566.03|563.83|566.26|564.06|566.03|563.83|0
1643875190000|2022-02-03 07:59:50|566.26|564.06|566.26|564.06|566.26|564.06|566.26|564.06|0
1643875200000|2022-02-03 08:00:00|566.48|564.28|565.81|563.61|566.48|564.28|565.81|563.61|0
1643875210000|2022-02-03 08:00:10|565.92|563.72|566.03|563.83|566.26|564.06|565.92|563.72|0
1643875220000|2022-02-03 08:00:20|566.36|564.16|566.03|563.83|566.36|564.16|565.92|563.72|0
1643875230000|2022-02-03 08:00:30|565.81|563.61|565.92|563.72|565.92|563.72|565.69|563.49|0
1643875240000|2022-02-03 08:00:40|565.81|563.61|566.03|563.83|566.03|563.83|565.69|563.49|0
1643875250000|2022-02-03 08:00:50|565.92|563.72|566.48|564.28|566.48|564.28|565.81|563.61|0
1643875260000|2022-02-03 08:01:00|566.71|564.51|566.93|564.73|566.93|564.73|566.71|564.51|0
1643875270000|2022-02-03 08:01:10|566.71|564.51|567.16|564.96|567.16|564.96|566.71|564.51|0
1643875280000|2022-02-03 08:01:20|566.48|564.28|567.16|564.96|567.16|564.96|566.48|564.28|0
1643875290000|2022-02-03 08:01:30|567.61|565.41|567.83|565.63|567.83|565.63|567.61|565.41|0
1643875300000|2022-02-03 08:01:40|567.38|565.18|567.38|565.18|567.61|565.41|567.38|565.18|0
1643875310000|2022-02-03 08:01:50|567.16|564.96|567.16|564.96|567.38|565.18|567.16|564.96|0
1643875320000|2022-02-03 08:02:00|567.04|564.84|566.48|564.28|567.04|564.84|566.26|564.06|0
1643875330000|2022-02-03 08:02:10|566.26|564.06|566.03|563.83|566.48|564.28|566.03|563.83|0
1643875340000|2022-02-03 08:02:20|566.14|563.94|565.36|563.16|566.14|563.94|565.36|563.16|0
1643875350000|2022-02-03 08:02:30|565.24|563.04|565.36|563.16|565.36|563.16|565.13|562.93|0
1643875360000|2022-02-03 08:02:40|565.13|562.93|564.68|562.48|565.36|563.16|564.68|562.48|0
1643875370000|2022-02-03 08:02:50|564.91|562.71|564.91|562.71|565.13|562.93|564.79|562.59|0
1643875380000|2022-02-03 08:03:00|564.68|562.48|563.89|561.69|564.68|562.48|563.89|561.69|0
1643875390000|2022-02-03 08:03:10|564.01|561.81|564.46|562.26|564.68|562.48|564.01|561.81|0
1643875400000|2022-02-03 08:03:20|564.91|562.71|564.91|562.71|564.91|562.71|564.91|562.71|0
1643875410000|2022-02-03 08:03:30|565.01|562.81|564.68|562.48|565.01|562.81|564.68|562.48|0
1643875420000|2022-02-03 08:03:40|564.79|562.59|564.68|562.48|564.91|562.71|564.68|562.48|0
1643875430000|2022-02-03 08:03:50|564.91|562.71|564.91|562.71|565.01|562.81|564.91|562.71|0
1643875440000|2022-02-03 08:04:00|565.36|563.16|565.81|563.61|565.81|563.61|565.36|563.16|0
1643875450000|2022-02-03 08:04:10|565.36|563.16|565.13|562.93|565.36|563.16|565.13|562.93|0
1643875460000|2022-02-03 08:04:20|564.91|562.71|564.68|562.48|564.91|562.71|564.68|562.48|0
1643875470000|2022-02-03 08:04:30|565.13|562.93|565.58|563.38|565.58|563.38|565.13|562.93|0
1643875480000|2022-02-03 08:04:40|565.8|563.6|565.58|563.38|565.8|563.6|565.58|563.38|0
1643875490000|2022-02-03 08:04:50|565.8|563.6|566.36|564.16|566.48|564.28|565.8|563.6|0
1643875500000|2022-02-03 08:05:00|566.05|564.25|565.94|564.14|566.05|564.25|565.94|564.14|0
1643875510000|2022-02-03 08:05:10|566.16|564.36|566.28|564.48|566.28|564.48|566.05|564.25|0
1643875520000|2022-02-03 08:05:20|566.05|564.25|566.5|564.7|566.5|564.7|566.05|564.25|0
1643875530000|2022-02-03 08:05:30|566.95|565.15|566.5|564.7|567.18|565.38|566.5|564.7|0
1643875540000|2022-02-03 08:05:40|566.73|564.93|566.5|564.7|566.73|564.93|566.5|564.7|0
1643875550000|2022-02-03 08:05:50|566.28|564.48|566.05|564.25|566.39|564.59|566.05|564.25|0
1643875560000|2022-02-03 08:06:00|565.83|564.03|566.16|564.36|566.16|564.36|565.83|564.03|0
1643875570000|2022-02-03 08:06:10|566.5|564.7|567.06|565.26|567.06|565.26|566.5|564.7|0
1643875580000|2022-02-03 08:06:20|566.84|565.04|566.95|565.15|566.95|565.15|566.73|564.93|0
1643875590000|2022-02-03 08:06:30|567.18|565.38|566.61|564.81|567.18|565.38|566.61|564.81|0
1643875600000|2022-02-03 08:06:40|566.73|564.93|566.95|565.15|566.95|565.15|566.73|564.93|0
1643875610000|2022-02-03 08:06:50|566.73|564.93|566.95|565.15|566.95|565.15|566.73|564.93|0
1643875620000|2022-02-03 08:07:00|566.73|564.93|566.95|565.15|567.18|565.38|566.73|564.93|0
1643875630000|2022-02-03 08:07:10|567.18|565.38|567.4|565.6|567.4|565.6|567.18|565.38|0
1643875640000|2022-02-03 08:07:20|567.18|565.38|566.73|564.93|567.18|565.38|566.73|564.93|0
1643875650000|2022-02-03 08:07:30|566.28|564.48|566.05|564.25|566.5|564.7|565.83|564.03|0
1643875660000|2022-02-03 08:07:40|565.83|564.03|565.38|563.58|565.83|564.03|565.38|563.58|0
1643875670000|2022-02-03 08:07:50|565.15|563.35|564.93|563.13|565.38|563.58|564.93|563.13|0
1643875680000|2022-02-03 08:08:00|565.15|563.35|565.15|563.35|565.15|563.35|564.93|563.13|0
1643875690000|2022-02-03 08:08:10|564.93|563.13|565.04|563.24|565.04|563.24|564.7|562.9|0
1643875700000|2022-02-03 08:08:20|564.7|562.9|564.48|562.68|564.93|563.13|564.48|562.68|0
1643875710000|2022-02-03 08:08:30|564.59|562.79|563.69|561.89|564.59|562.79|563.69|561.89|0
1643875720000|2022-02-03 08:08:40|563.91|562.11|563.8|562|563.91|562.11|563.8|562|0
1643875730000|2022-02-03 08:08:50|563.58|561.78|563.8|562|563.8|562|563.58|561.78|0
1643875740000|2022-02-03 08:09:00|563.58|561.78|563.8|562|563.91|562.11|563.58|561.78|0
1643875750000|2022-02-03 08:09:10|563.36|561.56|563.36|561.56|563.46|561.66|563.36|561.56|0
1643875760000|2022-02-03 08:09:20|563.46|561.66|563.8|562|563.8|562|563.46|561.66|0
1643875770000|2022-02-03 08:09:30|564.03|562.23|564.03|562.23|564.03|562.23|564.03|562.23|0
1643875780000|2022-02-03 08:09:40|563.58|561.78|563.58|561.78|563.8|562|563.58|561.78|0
1643875790000|2022-02-03 08:09:50|563.35|561.55|563.35|561.55|563.35|561.55|563.13|561.33|0
1643875800000|2022-02-03 08:10:00|563.13|561.33|563.24|561.44|563.35|561.55|563.13|561.33|0
1643875810000|2022-02-03 08:10:10|562.91|561.11|562.91|561.11|563.13|561.33|562.91|561.11|0
1643875820000|2022-02-03 08:10:20|563.13|561.33|563.35|561.55|563.35|561.55|563.01|561.21|0
1643875830000|2022-02-03 08:10:30|563.46|561.66|563.91|562.11|563.91|562.11|563.46|561.66|0
1643875840000|2022-02-03 08:10:40|563.58|561.78|563.69|561.89|563.8|562|563.58|561.78|0
1643875850000|2022-02-03 08:10:50|563.8|562|563.35|561.55|563.8|562|563.13|561.33|0
1643875860000|2022-02-03 08:11:00|562.91|561.11|562.91|561.11|563.13|561.33|562.91|561.11|0
1643875870000|2022-02-03 08:11:10|562.9|561.1|562.79|560.99|562.9|561.1|562.79|560.99|0
1643875880000|2022-02-03 08:11:20|562.9|561.1|562.23|560.43|562.9|561.1|562.23|560.43|0
1643875890000|2022-02-03 08:11:30|562.46|560.66|563.01|561.21|563.01|561.21|562.46|560.66|0
1643875900000|2022-02-03 08:11:40|563.58|561.78|563.8|562|563.8|562|563.58|561.78|0
1643875910000|2022-02-03 08:11:50|563.13|561.33|563.58|561.78|563.58|561.78|563.13|561.33|0
1643875920000|2022-02-03 08:12:00|563.35|561.55|562.79|560.99|563.35|561.55|562.79|560.99|0
1643875930000|2022-02-03 08:12:10|562.9|561.1|562.9|561.1|563.01|561.21|562.9|561.1|0
1643875940000|2022-02-03 08:12:20|563.13|561.33|563.24|561.44|563.24|561.44|562.9|561.1|0
1643875950000|2022-02-03 08:12:30|563.13|561.33|563.13|561.33|563.13|561.33|562.9|561.1|0
1643875960000|2022-02-03 08:12:40|564.03|562.23|563.8|562|564.03|562.23|563.8|562|0
1643875970000|2022-02-03 08:12:50|563.69|561.89|563.69|561.89|563.69|561.89|563.69|561.89|0
1643875980000|2022-02-03 08:13:00|563.35|561.55|563.58|561.78|563.58|561.78|563.35|561.55|0
1643875990000|2022-02-03 08:13:10|563.68|561.88|564.03|562.23|564.03|562.23|563.68|561.88|0
1643876000000|2022-02-03 08:13:20|563.8|562|563.8|562|563.8|562|563.68|561.88|0
1643876010000|2022-02-03 08:13:30|563.68|561.88|564.25|562.45|564.25|562.45|563.68|561.88|0
1643876020000|2022-02-03 08:13:40|564.13|562.33|563.35|561.55|564.13|562.33|563.35|561.55|0
1643876030000|2022-02-03 08:13:50|563.58|561.78|563.58|561.78|563.58|561.78|563.35|561.55|0
1643876040000|2022-02-03 08:14:00|563.8|562|564.47|562.67|564.47|562.67|563.8|562|0
1643876050000|2022-02-03 08:14:10|564.7|562.9|564.7|562.9|564.7|562.9|564.47|562.67|0
1643876060000|2022-02-03 08:14:20|564.25|562.45|563.91|562.11|564.47|562.67|563.91|562.11|0
1643876070000|2022-02-03 08:14:30|564.25|562.45|563.8|562|564.25|562.45|563.8|562|0
1643876080000|2022-02-03 08:14:40|564.03|562.23|564.25|562.45|564.25|562.45|563.8|562|0
1643876090000|2022-02-03 08:14:50|563.8|562|563.58|561.78|563.8|562|563.46|561.66|0
1643876100000|2022-02-03 08:15:00|563.35|561.55|563.13|561.33|563.35|561.55|562.79|560.99|0
1643876110000|2022-02-03 08:15:10|563.35|561.55|563.91|562.11|564.13|562.33|563.35|561.55|0
1643876120000|2022-02-03 08:15:20|564.02|562.22|563.58|561.78|564.13|562.33|563.58|561.78|0
1643876130000|2022-02-03 08:15:30|563.8|562|563.68|561.88|563.8|562|563.68|561.88|0
1643876140000|2022-02-03 08:15:40|563.8|562|563.35|561.55|563.8|562|563.35|561.55|0
1643876150000|2022-02-03 08:15:50|563.13|561.33|562.68|560.88|563.13|561.33|562.68|560.88|0
1643876160000|2022-02-03 08:16:00|563.13|561.33|563.13|561.33|563.13|561.33|562.79|560.99|0
1643876170000|2022-02-03 08:16:10|563.35|561.55|563.35|561.55|563.35|561.55|563.35|561.55|0
1643876180000|2022-02-03 08:16:20|563.58|561.78|563.35|561.55|563.58|561.78|563.23|561.43|0
1643876190000|2022-02-03 08:16:30|563.13|561.33|563.01|561.21|563.13|561.33|563.01|561.21|0
1643876200000|2022-02-03 08:16:40|563.13|561.33|563.57|561.77|564.02|562.22|563.13|561.33|0
1643876210000|2022-02-03 08:16:50|563.46|561.66|563.35|561.55|563.57|561.77|563.35|561.55|0
1643876220000|2022-02-03 08:17:00|563.57|561.77|563.13|561.33|563.57|561.77|562.9|561.1|0
1643876230000|2022-02-03 08:17:10|563.01|561.21|563.23|561.43|563.23|561.43|563.01|561.21|0
1643876240000|2022-02-03 08:17:20|563.13|561.33|563.57|561.77|563.57|561.77|563.13|561.33|0
1643876250000|2022-02-03 08:17:30|563.8|562|563.8|562|563.8|562|563.57|561.77|0
1643876260000|2022-02-03 08:17:40|564.02|562.22|564.25|562.45|564.36|562.56|564.02|562.22|0
1643876270000|2022-02-03 08:17:50|564.47|562.67|564.92|563.12|564.92|563.12|564.47|562.67|0
1643876280000|2022-02-03 08:18:00|565.37|563.57|566.38|564.58|566.38|564.58|565.37|563.57|0
1643876290000|2022-02-03 08:18:10|566.49|564.69|567.39|565.59|567.39|565.59|566.49|564.69|0
1643876300000|2022-02-03 08:18:20|567.5|565.7|567.62|565.82|567.62|565.82|567.17|565.37|0
1643876310000|2022-02-03 08:18:30|568.07|566.27|567.84|566.04|568.07|566.27|567.62|565.82|0
1643876320000|2022-02-03 08:18:40|567.73|565.93|567.17|565.37|567.73|565.93|567.17|565.37|0
1643876330000|2022-02-03 08:18:50|566.94|565.14|566.83|565.03|567.17|565.37|566.83|565.03|0
1643876340000|2022-02-03 08:19:00|566.49|564.69|565.82|564.02|566.72|564.92|565.82|564.02|0
1643876350000|2022-02-03 08:19:10|565.59|563.79|565.15|563.35|565.82|564.02|565.15|563.35|0
1643876360000|2022-02-03 08:19:20|565.59|563.79|565.37|563.57|565.59|563.79|565.37|563.57|0
1643876370000|2022-02-03 08:19:30|565.15|563.35|565.15|563.35|565.15|563.35|565.15|563.35|0
1643876380000|2022-02-03 08:19:40|564.8|563|564.92|563.12|564.92|563.12|564.7|562.9|0
1643876390000|2022-02-03 08:19:50|564.25|562.45|564.25|562.45|564.47|562.67|564.02|562.22|0
1643876400000|2022-02-03 08:20:00|563.9|562.1|564.25|562.45|564.25|562.45|563.9|562.1|0
1643876410000|2022-02-03 08:20:10|563.8|562|563.57|561.77|563.8|562|563.57|561.77|0
1643876420000|2022-02-03 08:20:20|563.8|562|563.23|561.43|563.8|562|563.23|561.43|0
1643876430000|2022-02-03 08:20:30|563.12|561.32|562.78|560.98|563.12|561.32|562.78|560.98|0
1643876440000|2022-02-03 08:20:40|562.45|560.65|562.11|560.31|562.45|560.65|562.11|560.31|0
1643876450000|2022-02-03 08:20:50|562.23|560.43|562.23|560.43|562.33|560.53|562|560.2|0
1643876460000|2022-02-03 08:21:00|562.45|560.65|562.33|560.53|562.45|560.65|562.23|560.43|0
1643876470000|2022-02-03 08:21:10|562|560.2|562|560.2|562.22|560.42|561.78|559.98|0
1643876480000|2022-02-03 08:21:20|562.22|560.42|562.22|560.42|562.45|560.65|562.22|560.42|0
1643876490000|2022-02-03 08:21:30|561.78|559.98|562|560.2|562|560.2|561.78|559.98|0
1643876500000|2022-02-03 08:21:40|562.11|560.31|561.78|559.98|562.22|560.42|561.78|559.98|0
1643876510000|2022-02-03 08:21:50|561.55|559.75|561.55|559.75|561.78|559.98|561.55|559.75|0
1643876520000|2022-02-03 08:22:00|561.78|559.98|561.43|559.63|561.78|559.98|561.43|559.63|0
1643876530000|2022-02-03 08:22:10|561.55|559.75|562.22|560.42|562.22|560.42|561.55|559.75|0
1643876540000|2022-02-03 08:22:20|562.33|560.53|561.88|560.08|562.33|560.53|561.88|560.08|0
1643876550000|2022-02-03 08:22:30|562|560.2|561.33|559.53|562|560.2|561.33|559.53|0
1643876560000|2022-02-03 08:22:40|561.43|559.63|561.33|559.53|561.55|559.75|561.33|559.53|0
1643876570000|2022-02-03 08:22:50|560.88|559.08|561.1|559.3|561.1|559.3|560.88|559.08|0
1643876580000|2022-02-03 08:23:00|560.88|559.08|560.65|558.85|561.1|559.3|560.65|558.85|0
1643876590000|2022-02-03 08:23:10|560.88|559.08|560.76|558.96|560.88|559.08|560.76|558.96|0
1643876600000|2022-02-03 08:23:20|560.88|559.08|561.33|559.53|561.33|559.53|560.88|559.08|0
1643876610000|2022-02-03 08:23:30|561.55|559.75|561.77|559.97|561.77|559.97|561.55|559.75|0
1643876620000|2022-02-03 08:23:40|562|560.2|561.77|559.97|562|560.2|561.77|559.97|0
1643876630000|2022-02-03 08:23:50|561.88|560.08|561.77|559.97|562.11|560.31|561.77|559.97|0
1643876640000|2022-02-03 08:24:00|562|560.2|562|560.2|562.22|560.42|562|560.2|0
1643876650000|2022-02-03 08:24:10|562.67|560.87|562.9|561.1|562.9|561.1|562.67|560.87|0
1643876660000|2022-02-03 08:24:20|562.67|560.87|562.78|560.98|562.9|561.1|562.67|560.87|0
1643876670000|2022-02-03 08:24:30|563.12|561.32|562.55|560.75|563.12|561.32|562.55|560.75|0
1643876680000|2022-02-03 08:24:40|562.22|560.42|562.22|560.42|562.22|560.42|562|560.2|0
1643876690000|2022-02-03 08:24:50|562.33|560.53|562.45|560.65|562.45|560.65|562|560.2|0
1643876700000|2022-02-03 08:25:00|562.9|561.1|563.12|561.32|563.12|561.32|562.9|561.1|0
1643876710000|2022-02-03 08:25:10|563.57|561.77|563.12|561.32|563.57|561.77|563.12|561.32|0
1643876720000|2022-02-03 08:25:20|563|561.2|563.12|561.32|563.12|561.32|563|561.2|0
1643876730000|2022-02-03 08:25:30|563.79|561.99|563.9|562.1|563.9|562.1|563.68|561.88|0
1643876740000|2022-02-03 08:25:40|563.79|561.99|564.02|562.22|564.02|562.22|563.79|561.99|0
1643876750000|2022-02-03 08:25:50|563.9|562.1|564.24|562.44|564.24|562.44|563.79|561.99|0
1643876760000|2022-02-03 08:26:00|564.47|562.67|564.02|562.22|564.47|562.67|564.02|562.22|0
1643876770000|2022-02-03 08:26:10|564.24|562.44|563.9|562.1|564.24|562.44|563.9|562.1|0
1643876780000|2022-02-03 08:26:20|564.02|562.22|563.79|561.99|564.02|562.22|563.57|561.77|0
1643876790000|2022-02-03 08:26:30|563.57|561.77|563.57|561.77|563.57|561.77|563.45|561.65|0
1643876800000|2022-02-03 08:26:40|563.45|561.65|563.68|561.88|563.68|561.88|563.45|561.65|0
1643876810000|2022-02-03 08:26:50|563.57|561.77|563.23|561.43|563.57|561.77|563.23|561.43|0
1643876820000|2022-02-03 08:27:00|563.34|561.54|562.67|560.87|563.34|561.54|562.45|560.65|0
1643876830000|2022-02-03 08:27:10|562.45|560.65|562.67|560.87|562.67|560.87|562.45|560.65|0
1643876840000|2022-02-03 08:27:20|562.89|561.09|563.12|561.32|563.23|561.43|562.89|561.09|0
1643876850000|2022-02-03 08:27:30|562.45|560.65|563.79|561.99|563.79|561.99|562.45|560.65|0
1643876860000|2022-02-03 08:27:40|564.02|562.22|564.02|562.22|564.02|562.22|564.02|562.22|0
1643876870000|2022-02-03 08:27:50|564.35|562.55|564.02|562.22|564.35|562.55|563.79|561.99|0
1643876880000|2022-02-03 08:28:00|563.57|561.77|563.57|561.77|563.57|561.77|563.57|561.77|0
1643876890000|2022-02-03 08:28:10|563.79|561.99|564.47|562.67|564.47|562.67|563.79|561.99|0
1643876900000|2022-02-03 08:28:20|564.02|562.22|563.57|561.77|564.02|562.22|563.57|561.77|0
1643876910000|2022-02-03 08:28:30|563.79|561.99|563|561.2|563.79|561.99|563|561.2|0
1643876920000|2022-02-03 08:28:40|562.89|561.09|562.67|560.87|563.12|561.32|562.67|560.87|0
1643876930000|2022-02-03 08:28:50|562.55|560.75|562.22|560.42|562.55|560.75|562.22|560.42|0
1643876940000|2022-02-03 08:29:00|561.77|559.97|561.77|559.97|561.77|559.97|561.55|559.75|0
1643876950000|2022-02-03 08:29:10|561.32|559.52|561.21|559.41|561.32|559.52|561.1|559.3|0
1643876960000|2022-02-03 08:29:20|561.1|559.3|561.1|559.3|561.21|559.41|560.87|559.07|0
1643876970000|2022-02-03 08:29:30|560.87|559.07|561.32|559.52|561.32|559.52|560.87|559.07|0
1643876980000|2022-02-03 08:29:40|561.43|559.63|561.99|560.19|561.99|560.19|561.43|559.63|0
1643876990000|2022-02-03 08:29:50|561.77|559.97|561.55|559.75|561.77|559.97|561.55|559.75|0
1643877000000|2022-02-03 08:30:00|561.32|559.52|561.55|559.75|561.77|559.97|561.32|559.52|0
1643877010000|2022-02-03 08:30:10|561.77|559.97|561.99|560.19|561.99|560.19|561.77|559.97|0
1643877020000|2022-02-03 08:30:20|562.1|560.3|561.99|560.19|562.22|560.42|561.99|560.19|0
1643877030000|2022-02-03 08:30:30|562.1|560.3|562.67|560.87|562.89|561.09|562.1|560.3|0
1643877040000|2022-02-03 08:30:40|562.55|560.75|562.67|560.87|562.67|560.87|562.44|560.64|0
1643877050000|2022-02-03 08:30:50|562.89|561.09|562.89|561.09|562.89|561.09|562.78|560.98|0
1643877060000|2022-02-03 08:31:00|562.67|560.87|562.44|560.64|562.67|560.87|562.44|560.64|0
1643877070000|2022-02-03 08:31:10|562.55|560.75|562.44|560.64|562.55|560.75|562.44|560.64|0
1643877080000|2022-02-03 08:31:20|562.55|560.75|562.67|560.87|562.67|560.87|562.44|560.64|0
1643877090000|2022-02-03 08:31:30|562.89|561.09|562.44|560.64|562.89|561.09|562.22|560.42|0
1643877100000|2022-02-03 08:31:40|562.89|561.09|563|561.2|563|561.2|562.89|561.09|0
1643877110000|2022-02-03 08:31:50|563.12|561.32|563.34|561.54|563.56|561.76|563.12|561.32|0
1643877120000|2022-02-03 08:32:00|563.12|561.32|563.12|561.32|563.12|561.32|563.12|561.32|0
1643877130000|2022-02-03 08:32:10|562.89|561.09|562.89|561.09|563|561.2|562.89|561.09|0
1643877140000|2022-02-03 08:32:20|563|561.2|563.12|561.32|563.34|561.54|563|561.2|0
1643877150000|2022-02-03 08:32:30|563.34|561.54|563.34|561.54|563.34|561.54|563.34|561.54|0
1643877160000|2022-02-03 08:32:40|563.12|561.32|563.11|561.31|563.22|561.42|562.89|561.09|0
1643877170000|2022-02-03 08:32:50|562.89|561.09|562.89|561.09|562.89|561.09|562.67|560.87|0
1643877180000|2022-02-03 08:33:00|563|561.2|563.34|561.54|563.56|561.76|563|561.2|0
1643877190000|2022-02-03 08:33:10|563.56|561.76|563.22|561.42|563.56|561.76|563.22|561.42|0
1643877200000|2022-02-03 08:33:20|563.34|561.54|563.56|561.76|563.79|561.99|563.34|561.54|0
1643877210000|2022-02-03 08:33:30|563.67|561.87|564.01|562.21|564.01|562.21|563.67|561.87|0
1643877220000|2022-02-03 08:33:40|563.9|562.1|563.34|561.54|563.9|562.1|563.34|561.54|0
1643877230000|2022-02-03 08:33:50|563.11|561.31|562.67|560.87|563.11|561.31|562.67|560.87|0
1643877240000|2022-02-03 08:34:00|562.44|560.64|562.44|560.64|562.44|560.64|562.32|560.52|0
1643877250000|2022-02-03 08:34:10|562.67|560.87|562.44|560.64|562.67|560.87|562.44|560.64|0
1643877260000|2022-02-03 08:34:20|562.22|560.42|562.44|560.64|562.44|560.64|562.22|560.42|0
1643877270000|2022-02-03 08:34:30|562.22|560.42|562.89|561.09|562.89|561.09|562.22|560.42|0
1643877280000|2022-02-03 08:34:40|562.55|560.75|562.44|560.64|562.55|560.75|562.44|560.64|0
1643877290000|2022-02-03 08:34:50|562.66|560.86|562.89|561.09|562.89|561.09|562.66|560.86|0
1643877300000|2022-02-03 08:35:00|562.77|560.97|561.77|559.97|562.77|560.97|561.77|559.97|0
1643877310000|2022-02-03 08:35:10|561.65|559.85|561.99|560.19|561.99|560.19|561.65|559.85|0
1643877320000|2022-02-03 08:35:20|561.77|559.97|561.87|560.07|561.99|560.19|561.77|559.97|0
1643877330000|2022-02-03 08:35:30|561.99|560.19|561.99|560.19|561.99|560.19|561.99|560.19|0
1643877340000|2022-02-03 08:35:40|561.54|559.74|561.54|559.74|561.54|559.74|561.54|559.74|0
1643877350000|2022-02-03 08:35:50|561.77|559.97|562.22|560.42|562.22|560.42|561.77|559.97|0
1643877360000|2022-02-03 08:36:00|561.99|560.19|562.21|560.41|562.21|560.41|561.99|560.19|0
1643877370000|2022-02-03 08:36:10|561.99|560.19|562.44|560.64|562.66|560.86|561.99|560.19|0
1643877380000|2022-02-03 08:36:20|562.66|560.86|562.66|560.86|562.66|560.86|562.55|560.75|0
1643877390000|2022-02-03 08:36:30|562.44|560.64|562.44|560.64|562.44|560.64|562.44|560.64|0
1643877400000|2022-02-03 08:36:40|562.21|560.41|561.77|559.97|562.21|560.41|561.77|559.97|0
1643877410000|2022-02-03 08:36:50|561.54|559.74|562.44|560.64|562.44|560.64|561.54|559.74|0
1643877420000|2022-02-03 08:37:00|562.66|560.86|562.21|560.41|562.66|560.86|562.21|560.41|0
1643877430000|2022-02-03 08:37:10|562.44|560.64|562.44|560.64|562.44|560.64|562.21|560.41|0
1643877440000|2022-02-03 08:37:20|562.66|560.86|562.66|560.86|562.66|560.86|562.66|560.86|0
1643877450000|2022-02-03 08:37:30|562.77|560.97|562.66|560.86|562.77|560.97|562.66|560.86|0
1643877460000|2022-02-03 08:37:40|562.44|560.64|561.77|559.97|562.55|560.75|561.77|559.97|0
1643877470000|2022-02-03 08:37:50|561.65|559.85|561.42|559.62|561.76|559.96|561.42|559.62|0
1643877480000|2022-02-03 08:38:00|561.32|559.52|562.21|560.41|562.21|560.41|561.09|559.29|0
1643877490000|2022-02-03 08:38:10|561.99|560.19|561.54|559.74|561.99|560.19|561.54|559.74|0
1643877500000|2022-02-03 08:38:20|561.76|559.96|562.89|561.09|562.89|561.09|561.76|559.96|0
1643877510000|2022-02-03 08:38:30|562.66|560.86|562.89|561.09|562.89|561.09|562.44|560.64|0
1643877520000|2022-02-03 08:38:40|562.77|560.97|562.99|561.19|562.99|561.19|562.77|560.97|0
1643877530000|2022-02-03 08:38:50|562.89|561.09|562.66|560.86|562.89|561.09|562.66|560.86|0
1643877540000|2022-02-03 08:39:00|562.55|560.75|562.89|561.09|562.89|561.09|562.55|560.75|0
1643877550000|2022-02-03 08:39:10|563.11|561.31|562.89|561.09|563.11|561.31|562.89|561.09|0
1643877560000|2022-02-03 08:39:20|563.11|561.31|562.44|560.64|563.11|561.31|562.44|560.64|0
1643877570000|2022-02-03 08:39:30|562.66|560.86|562.89|561.09|562.89|561.09|562.66|560.86|0
1643877580000|2022-02-03 08:39:40|562.77|560.97|562.66|560.86|562.77|560.97|562.66|560.86|0
1643877590000|2022-02-03 08:39:50|562.77|560.97|562.54|560.74|562.77|560.97|562.54|560.74|0
1643877600000|2022-02-03 08:40:00|562.66|560.86|562.44|560.64|562.66|560.86|561.99|560.19|0
1643877610000|2022-02-03 08:40:10|562.21|560.41|562.21|560.41|562.21|560.41|562.21|560.41|0
1643877620000|2022-02-03 08:40:20|562.44|560.64|562.44|560.64|562.44|560.64|562.44|560.64|0
1643877630000|2022-02-03 08:40:30|562.32|560.52|562.44|560.64|562.44|560.64|562.21|560.41|0
1643877640000|2022-02-03 08:40:40|562.21|560.41|562.21|560.41|562.21|560.41|562.21|560.41|0
1643877650000|2022-02-03 08:40:50|561.99|560.19|562.21|560.41|562.21|560.41|561.99|560.19|0
1643877660000|2022-02-03 08:41:00|561.99|560.19|561.87|560.07|562.21|560.41|561.87|560.07|0
1643877670000|2022-02-03 08:41:10|561.76|559.96|561.99|560.19|561.99|560.19|561.76|559.96|0
1643877680000|2022-02-03 08:41:20|561.87|560.07|561.99|560.19|562.21|560.41|561.87|560.07|0
1643877690000|2022-02-03 08:41:30|562.21|560.41|561.76|559.96|562.21|560.41|561.76|559.96|0
1643877700000|2022-02-03 08:41:40|561.65|559.85|561.31|559.51|561.65|559.85|561.31|559.51|0
1643877710000|2022-02-03 08:41:50|561.54|559.74|561.99|560.19|561.99|560.19|561.54|559.74|0
1643877720000|2022-02-03 08:42:00|561.76|559.96|561.99|560.19|561.99|560.19|561.76|559.96|0
1643877730000|2022-02-03 08:42:10|562.21|560.41|562.09|560.29|562.21|560.41|562.09|560.29|0
1643877740000|2022-02-03 08:42:20|562.66|560.86|563.11|561.31|563.11|561.31|562.66|560.86|0
1643877750000|2022-02-03 08:42:30|563.33|561.53|563.33|561.53|563.33|561.53|563.33|561.53|0
1643877760000|2022-02-03 08:42:40|563.11|561.31|563.11|561.31|563.11|561.31|563.11|561.31|0
1643877770000|2022-02-03 08:42:50|562.88|561.08|563.11|561.31|563.22|561.42|562.88|561.08|0
1643877780000|2022-02-03 08:43:00|563.22|561.42|563.44|561.64|563.44|561.64|563.22|561.42|0
1643877790000|2022-02-03 08:43:10|563.56|561.76|563.89|562.09|564.01|562.21|563.56|561.76|0
1643877800000|2022-02-03 08:43:20|564.01|562.21|564.01|562.21|564.01|562.21|563.89|562.09|0
1643877810000|2022-02-03 08:43:30|563.89|562.09|563.56|561.76|564.01|562.21|563.56|561.76|0
1643877820000|2022-02-03 08:43:40|563.44|561.64|563.11|561.31|563.44|561.64|562.88|561.08|0
1643877830000|2022-02-03 08:43:50|562.99|561.19|562.88|561.08|563.11|561.31|562.88|561.08|0
1643877840000|2022-02-03 08:44:00|562.43|560.63|562.66|560.86|562.66|560.86|562.43|560.63|0
1643877850000|2022-02-03 08:44:10|562.88|561.08|563.11|561.31|563.11|561.31|562.88|561.08|0
1643877860000|2022-02-03 08:44:20|562.99|561.19|563.21|561.41|563.44|561.64|562.99|561.19|0
1643877870000|2022-02-03 08:44:30|563.11|561.31|562.99|561.19|563.11|561.31|562.88|561.08|0
1643877880000|2022-02-03 08:44:40|562.88|561.08|562.32|560.52|562.88|561.08|562.32|560.52|0
1643877890000|2022-02-03 08:44:50|562.43|560.63|562.21|560.41|562.43|560.63|562.21|560.41|0
1643877900000|2022-02-03 08:45:00|561.98|560.18|562.66|560.86|562.66|560.86|561.98|560.18|0
1643877910000|2022-02-03 08:45:10|562.88|561.08|563.33|561.53|563.33|561.53|562.88|561.08|0
1643877920000|2022-02-03 08:45:20|563.11|561.31|562.99|561.19|563.21|561.41|562.99|561.19|0
1643877930000|2022-02-03 08:45:30|562.77|560.97|563.33|561.53|563.33|561.53|562.77|560.97|0
1643877940000|2022-02-03 08:45:40|563.56|561.76|563.33|561.53|563.56|561.76|563.33|561.53|0
1643877950000|2022-02-03 08:45:50|562.88|561.08|563.11|561.31|563.11|561.31|562.88|561.08|0
1643877960000|2022-02-03 08:46:00|562.99|561.19|563.56|561.76|563.56|561.76|562.99|561.19|0
1643877970000|2022-02-03 08:46:10|563.55|561.75|563.78|561.98|563.78|561.98|563.55|561.75|0
1643877980000|2022-02-03 08:46:20|563.55|561.75|563.33|561.53|563.55|561.75|563.33|561.53|0
1643878000000|2022-02-03 08:46:40|563.44|561.64|563.55|561.75|563.55|561.75|563.33|561.53|0
1643878010000|2022-02-03 08:46:50|563.78|561.98|563.55|561.75|563.78|561.98|563.44|561.64|0
1643878020000|2022-02-03 08:47:00|563.33|561.53|563.55|561.75|563.55|561.75|563.33|561.53|0
1643878030000|2022-02-03 08:47:10|563.78|561.98|563.55|561.75|563.78|561.98|563.55|561.75|0
1643878040000|2022-02-03 08:47:20|563.44|561.64|563.33|561.53|563.44|561.64|563.33|561.53|0
1643878050000|2022-02-03 08:47:30|563.55|561.75|563.33|561.53|563.55|561.75|563.11|561.31|0
1643878060000|2022-02-03 08:47:40|563.21|561.41|563.1|561.3|563.21|561.41|563.1|561.3|0
1643878070000|2022-02-03 08:47:50|563.33|561.53|563.33|561.53|563.55|561.75|563.33|561.53|0
1643878080000|2022-02-03 08:48:00|563.55|561.75|563.78|561.98|564|562.2|563.55|561.75|0
1643878090000|2022-02-03 08:48:10|564.23|562.43|564|562.2|564.23|562.43|563.78|561.98|0
1643878100000|2022-02-03 08:48:20|564.23|562.43|564.11|562.31|564.23|562.43|564.11|562.31|0
1643878110000|2022-02-03 08:48:30|564.23|562.43|564.45|562.65|564.45|562.65|564.23|562.43|0
1643878120000|2022-02-03 08:48:40|564.56|562.76|564.45|562.65|564.68|562.88|564.45|562.65|0
1643878130000|2022-02-03 08:48:50|564.23|562.43|564.23|562.43|564.45|562.65|564.23|562.43|0
1643878140000|2022-02-03 08:49:00|564|562.2|563.78|561.98|564|562.2|563.78|561.98|0
1643878150000|2022-02-03 08:49:10|563.55|561.75|563.44|561.64|563.55|561.75|563.44|561.64|0
1643878160000|2022-02-03 08:49:20|563.33|561.53|563.33|561.53|563.33|561.53|563.33|561.53|0
1643878170000|2022-02-03 08:49:30|563.1|561.3|562.99|561.19|563.1|561.3|562.88|561.08|0
1643878180000|2022-02-03 08:49:40|563.1|561.3|563.33|561.53|563.33|561.53|563.1|561.3|0
1643878190000|2022-02-03 08:49:50|563.1|561.3|562.88|561.08|563.1|561.3|562.88|561.08|0
1643878200000|2022-02-03 08:50:00|562.99|561.19|563.1|561.3|563.1|561.3|562.99|561.19|0
1643878210000|2022-02-03 08:50:10|562.99|561.19|563.1|561.3|563.1|561.3|562.88|561.08|0
1643878220000|2022-02-03 08:50:20|562.88|561.08|563.1|561.3|563.1|561.3|562.88|561.08|0
1643878230000|2022-02-03 08:50:30|563.33|561.53|563.55|561.75|563.55|561.75|563.33|561.53|0
1643878240000|2022-02-03 08:50:40|563.44|561.64|563.33|561.53|563.44|561.64|563.33|561.53|0
1643878250000|2022-02-03 08:50:50|563.78|561.98|563.55|561.75|563.78|561.98|563.55|561.75|0
1643878260000|2022-02-03 08:51:00|563.33|561.53|563.55|561.75|563.55|561.75|563.33|561.53|0
1643878270000|2022-02-03 08:51:10|564|562.2|563.78|561.98|564.11|562.31|563.78|561.98|0
1643878280000|2022-02-03 08:51:20|563.55|561.75|563.78|561.98|563.78|561.98|563.55|561.75|0
1643878290000|2022-02-03 08:51:30|563.55|561.75|563.55|561.75|563.55|561.75|563.43|561.63|0
1643878300000|2022-02-03 08:51:40|563.43|561.63|563.55|561.75|563.55|561.75|563.43|561.63|0
1643878310000|2022-02-03 08:51:50|563.33|561.53|563.33|561.53|563.33|561.53|563.33|561.53|0
1643878320000|2022-02-03 08:52:00|563.43|561.63|563.33|561.53|563.55|561.75|563.33|561.53|0
1643878330000|2022-02-03 08:52:10|563.55|561.75|563.55|561.75|563.78|561.98|563.43|561.63|0
1643878340000|2022-02-03 08:52:20|563.33|561.53|563.55|561.75|563.55|561.75|563.33|561.53|0
1643878350000|2022-02-03 08:52:30|563.66|561.86|563.78|561.98|563.78|561.98|563.66|561.86|0
1643878360000|2022-02-03 08:52:40|563.66|561.86|563.43|561.63|563.66|561.86|563.43|561.63|0
1643878370000|2022-02-03 08:52:50|563.55|561.75|563.43|561.63|563.55|561.75|563.33|561.53|0
1643878380000|2022-02-03 08:53:00|563.33|561.53|563.55|561.75|563.55|561.75|563.33|561.53|0
1643878390000|2022-02-03 08:53:10|563.66|561.86|563.55|561.75|563.77|561.97|563.55|561.75|0
1643878400000|2022-02-03 08:53:20|563.66|561.86|563.55|561.75|563.66|561.86|563.55|561.75|0
1643878410000|2022-02-03 08:53:30|563.33|561.53|563.1|561.3|563.33|561.53|563.1|561.3|0
1643878420000|2022-02-03 08:53:40|563.33|561.53|563.43|561.63|563.43|561.63|563.33|561.53|0
1643878430000|2022-02-03 08:53:50|563.55|561.75|563.77|561.97|563.77|561.97|563.55|561.75|0
1643878440000|2022-02-03 08:54:00|563.66|561.86|563.33|561.53|563.66|561.86|563.33|561.53|0
1643878450000|2022-02-03 08:54:10|563.1|561.3|563.33|561.53|563.33|561.53|563.1|561.3|0
1643878460000|2022-02-03 08:54:20|563.21|561.41|563.55|561.75|563.66|561.86|563.21|561.41|0
1643878470000|2022-02-03 08:54:30|563.66|561.86|563.1|561.3|563.66|561.86|563.1|561.3|0
1643878480000|2022-02-03 08:54:40|563.43|561.63|563.66|561.86|563.66|561.86|563.32|561.52|0
1643878490000|2022-02-03 08:54:50|563.55|561.75|563.32|561.52|563.55|561.75|563.32|561.52|0
1643878500000|2022-02-03 08:55:00|563.43|561.63|563.77|561.97|563.77|561.97|563.43|561.63|0
1643878510000|2022-02-03 08:55:10|564.22|562.42|564.67|562.87|564.67|562.87|564.22|562.42|0
1643878520000|2022-02-03 08:55:20|564.9|563.1|564.9|563.1|565|563.2|564.9|563.1|0
1643878530000|2022-02-03 08:55:30|564.78|562.98|564.45|562.65|564.78|562.98|564.45|562.65|0
1643878540000|2022-02-03 08:55:40|564.33|562.53|564.11|562.31|564.33|562.53|564|562.2|0
1643878550000|2022-02-03 08:55:50|564.22|562.42|564.22|562.42|564.22|562.42|564.22|562.42|0
1643878560000|2022-02-03 08:56:00|564.45|562.65|564.45|562.65|564.45|562.65|564.22|562.42|0
1643878570000|2022-02-03 08:56:10|564.55|562.75|564.9|563.1|564.9|563.1|564.55|562.75|0
1643878580000|2022-02-03 08:56:20|564.78|562.98|564.9|563.1|564.9|563.1|564.67|562.87|0
1643878590000|2022-02-03 08:56:30|565.12|563.32|565|563.2|565.12|563.32|564.9|563.1|0
1643878600000|2022-02-03 08:56:40|564.78|562.98|564.55|562.75|564.9|563.1|564.45|562.65|0
1643878610000|2022-02-03 08:56:50|564.67|562.87|564.45|562.65|564.67|562.87|564.45|562.65|0
1643878620000|2022-02-03 08:57:00|563.77|561.97|564|562.2|564|562.2|563.77|561.97|0
1643878630000|2022-02-03 08:57:10|563.77|561.97|563.77|561.97|563.77|561.97|563.77|561.97|0
1643878640000|2022-02-03 08:57:20|563.55|561.75|563.77|561.97|563.77|561.97|563.55|561.75|0
1643878650000|2022-02-03 08:57:30|563.32|561.52|563.1|561.3|563.32|561.52|563.1|561.3|0
1643878660000|2022-02-03 08:57:40|563.32|561.52|563.55|561.75|563.55|561.75|563.1|561.3|0
1643878670000|2022-02-03 08:57:50|563.32|561.52|563.1|561.3|563.32|561.52|563.1|561.3|0
1643878680000|2022-02-03 08:58:00|563.32|561.52|563.65|561.85|563.65|561.85|563.32|561.52|0
1643878690000|2022-02-03 08:58:10|564|562.2|564|562.2|564.22|562.42|564|562.2|0
1643878700000|2022-02-03 08:58:20|563.77|561.97|563.77|561.97|564|562.2|563.77|561.97|0
1643878710000|2022-02-03 08:58:30|563.43|561.63|564|562.2|564|562.2|563.43|561.63|0
1643878720000|2022-02-03 08:58:40|563.88|562.08|564|562.2|564|562.2|563.88|562.08|0
1643878730000|2022-02-03 08:58:50|564.22|562.42|564.44|562.64|564.67|562.87|564.22|562.42|0
1643878740000|2022-02-03 08:59:00|564.1|562.3|564.22|562.42|564.22|562.42|564|562.2|0
1643878750000|2022-02-03 08:59:10|564.44|562.64|564.44|562.64|564.55|562.75|564.44|562.64|0
1643878760000|2022-02-03 08:59:20|564.22|562.42|564.22|562.42|564.44|562.64|564.22|562.42|0
1643878770000|2022-02-03 08:59:30|564|562.2|564.33|562.53|564.33|562.53|564|562.2|0
1643878780000|2022-02-03 08:59:40|564.55|562.75|564.33|562.53|564.67|562.87|564.33|562.53|0
1643878790000|2022-02-03 08:59:50|564.22|562.42|564.44|562.64|564.44|562.64|564.22|562.42|0
1643878800000|2022-02-03 09:00:00|564.1|562.3|563.99|562.19|564.22|562.42|563.99|562.19|0
1643878810000|2022-02-03 09:00:10|563.88|562.08|564.1|562.3|564.1|562.3|563.77|561.97|0
1643878820000|2022-02-03 09:00:20|563.77|561.97|564.22|562.42|564.22|562.42|563.77|561.97|0
1643878830000|2022-02-03 09:00:30|564.1|562.3|564.33|562.53|564.33|562.53|564.1|562.3|0
1643878840000|2022-02-03 09:00:40|564.44|562.64|564.67|562.87|564.67|562.87|564.44|562.64|0
1643878850000|2022-02-03 09:00:50|564.78|562.98|564.55|562.75|565.34|563.54|564.55|562.75|0
1643878860000|2022-02-03 09:01:00|564.22|562.42|564.22|562.42|564.33|562.53|563.99|562.19|0
1643878870000|2022-02-03 09:01:10|564.67|562.87|564.67|562.87|564.67|562.87|564.67|562.87|0
1643878880000|2022-02-03 09:01:20|564.22|562.42|564.22|562.42|564.22|562.42|563.99|562.19|0
1643878890000|2022-02-03 09:01:30|563.2|561.4|563.32|561.52|563.32|561.52|563.1|561.3|0
1643878900000|2022-02-03 09:01:40|563.1|561.3|562.42|560.62|563.1|561.3|562.42|560.62|0
1643878910000|2022-02-03 09:01:50|562.53|560.73|562.53|560.73|562.53|560.73|562.53|560.73|0
1643878920000|2022-02-03 09:02:00|562.42|560.62|561.97|560.17|562.42|560.62|561.97|560.17|0
1643878930000|2022-02-03 09:02:10|561.75|559.95|561.97|560.17|561.97|560.17|561.75|559.95|0
1643878940000|2022-02-03 09:02:20|561.75|559.95|561.75|559.95|561.75|559.95|561.75|559.95|0
1643878950000|2022-02-03 09:02:30|561.97|560.17|561.97|560.17|561.97|560.17|561.97|560.17|0
1643878960000|2022-02-03 09:02:40|562.08|560.28|561.75|559.95|562.08|560.28|561.75|559.95|0
1643878970000|2022-02-03 09:02:50|561.97|560.17|561.3|559.5|561.97|560.17|561.3|559.5|0
1643878980000|2022-02-03 09:03:00|561.52|559.72|561.75|559.95|561.75|559.95|561.41|559.61|0
1643878990000|2022-02-03 09:03:10|561.86|560.06|561.86|560.06|561.86|560.06|561.86|560.06|0
1643879000000|2022-02-03 09:03:20|561.75|559.95|561.97|560.17|561.97|560.17|561.75|559.95|0
1643879010000|2022-02-03 09:03:30|561.75|559.95|561.52|559.72|561.97|560.17|561.52|559.72|0
1643879020000|2022-02-03 09:03:40|561.63|559.83|561.52|559.72|561.63|559.83|561.3|559.5|0
1643879030000|2022-02-03 09:03:50|561.3|559.5|561.3|559.5|561.41|559.61|561.3|559.5|0
1643879040000|2022-02-03 09:04:00|561.41|559.61|561.75|559.95|561.75|559.95|561.3|559.5|0
1643879050000|2022-02-03 09:04:10|561.63|559.83|561.63|559.83|561.63|559.83|561.52|559.72|0
1643879060000|2022-02-03 09:04:20|561.52|559.72|561.63|559.83|561.75|559.95|561.52|559.72|0
1643879070000|2022-02-03 09:04:30|561.52|559.72|561.52|559.72|561.52|559.72|561.52|559.72|0
1643879080000|2022-02-03 09:04:40|561.75|559.95|561.75|559.95|561.75|559.95|561.75|559.95|0
1643879090000|2022-02-03 09:04:50|561.85|560.05|561.85|560.05|561.97|560.17|561.85|560.05|0
1643879100000|2022-02-03 09:05:00|561.75|559.95|561.75|559.95|561.75|559.95|561.3|559.5|0
1643879110000|2022-02-03 09:05:10|561.63|559.83|561.97|560.17|561.97|560.17|561.63|559.83|0
1643879120000|2022-02-03 09:05:20|562.08|560.28|562.08|560.28|562.08|560.28|562.08|560.28|0
1643879130000|2022-02-03 09:05:30|561.97|560.17|562.2|560.4|562.2|560.4|561.97|560.17|0
1643879140000|2022-02-03 09:05:40|562.08|560.28|561.52|559.72|562.08|560.28|561.52|559.72|0
1643879150000|2022-02-03 09:05:50|561.75|559.95|561.3|559.5|561.75|559.95|561.3|559.5|0
1643879160000|2022-02-03 09:06:00|561.4|559.6|561.52|559.72|561.63|559.83|561.4|559.6|0
1643879170000|2022-02-03 09:06:10|561.4|559.6|561.52|559.72|561.52|559.72|561.3|559.5|0
1643879180000|2022-02-03 09:06:20|561.75|559.95|561.07|559.27|561.75|559.95|561.07|559.27|0
1643879200000|2022-02-03 09:06:40|560.62|558.82|560.62|558.82|560.62|558.82|560.62|558.82|0
1643879220000|2022-02-03 09:07:00|560.85|559.05|560.4|558.6|560.85|559.05|560.4|558.6|0
1643879230000|2022-02-03 09:07:10|560.62|558.82|560.4|558.6|560.62|558.82|560.4|558.6|0
1643879260000|2022-02-03 09:07:40|560.18|558.38|560.18|558.38|560.18|558.38|560.18|558.38|0
1643879270000|2022-02-03 09:07:50|560.4|558.6|560.4|558.6|560.4|558.6|560.4|558.6|0
1643879280000|2022-02-03 09:08:00|560.62|558.82|560.62|558.82|560.62|558.82|560.62|558.82|0
1643879290000|2022-02-03 09:08:10|560.4|558.6|560.62|558.82|560.62|558.82|560.4|558.6|0
1643879300000|2022-02-03 09:08:20|560.73|558.93|560.62|558.82|560.73|558.93|560.62|558.82|0
1643879310000|2022-02-03 09:08:30|560.85|559.05|561.07|559.27|561.07|559.27|560.85|559.05|0
1643879320000|2022-02-03 09:08:40|561.4|559.6|560.85|559.05|561.4|559.6|560.73|558.93|0
1643879330000|2022-02-03 09:08:50|560.62|558.82|561.07|559.27|561.07|559.27|560.62|558.82|0
1643879340000|2022-02-03 09:09:00|561.18|559.38|560.62|558.82|561.18|559.38|560.62|558.82|0
1643879350000|2022-02-03 09:09:10|560.85|559.05|560.95|559.15|560.95|559.15|560.85|559.05|0
1643879370000|2022-02-03 09:09:30|560.85|559.05|560.85|559.05|560.85|559.05|560.85|559.05|0
1643879380000|2022-02-03 09:09:40|560.95|559.15|560.85|559.05|560.95|559.15|560.85|559.05|0
1643879390000|2022-02-03 09:09:50|561.07|559.27|561.07|559.27|561.07|559.27|561.07|559.27|0
1643879400000|2022-02-03 09:10:00|561.18|559.38|561.07|559.27|561.18|559.38|561.07|559.27|0
1643879410000|2022-02-03 09:10:10|560.95|559.15|561.07|559.27|561.07|559.27|560.95|559.15|0
1643879420000|2022-02-03 09:10:20|561.4|559.6|561.52|559.72|561.52|559.72|561.4|559.6|0
1643879440000|2022-02-03 09:10:40|561.29|559.49|561.74|559.94|561.74|559.94|561.29|559.49|0
1643879450000|2022-02-03 09:10:50|561.52|559.72|560.62|558.82|561.52|559.72|560.62|558.82|0
1643879460000|2022-02-03 09:11:00|560.17|558.37|560.28|558.48|560.4|558.6|560.17|558.37|0
1643879470000|2022-02-03 09:11:10|560.17|558.37|560.17|558.37|560.4|558.6|560.17|558.37|0
1643879480000|2022-02-03 09:11:20|560.28|558.48|560.62|558.82|560.62|558.82|560.28|558.48|0
1643879490000|2022-02-03 09:11:30|560.4|558.6|560.17|558.37|560.4|558.6|560.17|558.37|0
1643879500000|2022-02-03 09:11:40|560.28|558.48|560.4|558.6|560.4|558.6|560.28|558.48|0
1643879510000|2022-02-03 09:11:50|560.5|558.7|560.4|558.6|560.5|558.7|560.4|558.6|0
1643879520000|2022-02-03 09:12:00|560.62|558.82|561.07|559.27|561.07|559.27|560.62|558.82|0
1643879530000|2022-02-03 09:12:10|561.29|559.49|561.29|559.49|561.29|559.49|560.84|559.04|0
1643879540000|2022-02-03 09:12:20|561.07|559.27|561.29|559.49|561.29|559.49|561.07|559.27|0
1643879550000|2022-02-03 09:12:30|561.07|559.27|561.29|559.49|561.29|559.49|560.95|559.15|0
1643879560000|2022-02-03 09:12:40|561.18|559.38|561.52|559.72|561.52|559.72|561.18|559.38|0
1643879570000|2022-02-03 09:12:50|561.4|559.6|561.52|559.72|561.52|559.72|561.29|559.49|0
1643879580000|2022-02-03 09:13:00|561.4|559.6|561.52|559.72|561.52|559.72|561.29|559.49|0
1643879590000|2022-02-03 09:13:10|561.62|559.82|561.62|559.82|561.62|559.82|561.62|559.82|0
1643879600000|2022-02-03 09:13:20|561.52|559.72|561.29|559.49|561.52|559.72|561.29|559.49|0
1643879610000|2022-02-03 09:13:30|560.84|559.04|561.07|559.27|561.07|559.27|560.84|559.04|0
1643879620000|2022-02-03 09:13:40|561.29|559.49|561.29|559.49|561.29|559.49|561.29|559.49|0
1643879630000|2022-02-03 09:13:50|561.52|559.72|561.74|559.94|561.74|559.94|561.52|559.72|0
1643879640000|2022-02-03 09:14:00|561.52|559.72|562.07|560.27|562.07|560.27|561.52|559.72|0
1643879650000|2022-02-03 09:14:10|562.41|560.61|562.86|561.06|562.86|561.06|562.41|560.61|0
1643879660000|2022-02-03 09:14:20|562.64|560.84|563.09|561.29|563.09|561.29|562.64|560.84|0
1643879670000|2022-02-03 09:14:30|562.97|561.17|562.86|561.06|562.97|561.17|562.86|561.06|0
1643879680000|2022-02-03 09:14:40|563.09|561.29|562.41|560.61|563.09|561.29|562.41|560.61|0
1643879690000|2022-02-03 09:14:50|562.19|560.39|562.64|560.84|562.64|560.84|562.19|560.39|0
1643879700000|2022-02-03 09:15:00|562.52|560.72|562.86|561.06|562.86|561.06|562.52|560.72|0
1643879710000|2022-02-03 09:15:10|562.41|560.61|562.64|560.84|562.64|560.84|562.41|560.61|0
1643879720000|2022-02-03 09:15:20|562.52|560.72|562.86|561.06|562.86|561.06|562.41|560.61|0
1643879730000|2022-02-03 09:15:30|562.19|560.39|561.96|560.16|562.19|560.39|561.96|560.16|0
1643879740000|2022-02-03 09:15:40|561.74|559.94|562.19|560.39|562.19|560.39|561.74|559.94|0
1643879750000|2022-02-03 09:15:50|561.96|560.16|562.07|560.27|562.07|560.27|561.96|560.16|0
1643879760000|2022-02-03 09:16:00|561.96|560.16|561.74|559.94|561.96|560.16|561.74|559.94|0
1643879770000|2022-02-03 09:16:10|561.96|560.16|561.96|560.16|562.07|560.27|561.96|560.16|0
1643879780000|2022-02-03 09:16:20|561.74|559.94|561.96|560.16|561.96|560.16|561.74|559.94|0
1643879790000|2022-02-03 09:16:30|561.85|560.05|561.96|560.16|561.96|560.16|561.74|559.94|0
1643879810000|2022-02-03 09:16:50|562.07|560.27|562.19|560.39|562.41|560.61|561.96|560.16|0
1643879820000|2022-02-03 09:17:00|562.41|560.61|562.41|560.61|562.41|560.61|562.41|560.61|0
1643879830000|2022-02-03 09:17:10|562.64|560.84|562.64|560.84|562.64|560.84|562.64|560.84|0
1643879840000|2022-02-03 09:17:20|562.52|560.72|562.52|560.72|562.52|560.72|562.41|560.61|0
1643879850000|2022-02-03 09:17:30|562.64|560.84|562.86|561.06|563.08|561.28|562.64|560.84|0
1643879860000|2022-02-03 09:17:40|563.31|561.51|563.31|561.51|563.53|561.73|563.31|561.51|0
1643879870000|2022-02-03 09:17:50|563.08|561.28|563.31|561.51|563.31|561.51|563.08|561.28|0
1643879880000|2022-02-03 09:18:00|563.53|561.73|563.53|561.73|563.53|561.73|563.53|561.73|0
1643879890000|2022-02-03 09:18:10|563.31|561.51|563.31|561.51|563.31|561.51|563.31|561.51|0
1643879900000|2022-02-03 09:18:20|563.08|561.28|563.31|561.51|563.31|561.51|563.08|561.28|0
1643879910000|2022-02-03 09:18:30|563.19|561.39|563.53|561.73|563.53|561.73|563.19|561.39|0
1643879920000|2022-02-03 09:18:40|563.76|561.96|563.98|562.18|564.09|562.29|563.76|561.96|0
1643879930000|2022-02-03 09:18:50|564.09|562.29|563.98|562.18|564.09|562.29|563.98|562.18|0
1643879940000|2022-02-03 09:19:00|563.87|562.07|564.21|562.41|564.21|562.41|563.87|562.07|0
1643879950000|2022-02-03 09:19:10|564.43|562.63|564.21|562.41|564.43|562.63|564.21|562.41|0
1643879960000|2022-02-03 09:19:20|564.31|562.51|564.43|562.63|564.43|562.63|564.31|562.51|0
1643879970000|2022-02-03 09:19:30|564.54|562.74|564.66|562.86|564.66|562.86|564.54|562.74|0
1643879980000|2022-02-03 09:19:40|564.43|562.63|564.21|562.41|564.43|562.63|564.21|562.41|0
1643879990000|2022-02-03 09:19:50|563.98|562.18|564.21|562.41|564.21|562.41|563.98|562.18|0
1643880000000|2022-02-03 09:20:00|564.43|562.63|564.43|562.63|564.43|562.63|564.21|562.41|0
1643880010000|2022-02-03 09:20:10|564.66|562.86|564.43|562.63|564.66|562.86|564.43|562.63|0
1643880020000|2022-02-03 09:20:20|564.21|562.41|564.21|562.41|564.21|562.41|564.21|562.41|0
1643880030000|2022-02-03 09:20:30|563.98|562.18|564.31|562.51|564.31|562.51|563.98|562.18|0
1643880040000|2022-02-03 09:20:40|564.21|562.41|564.43|562.63|564.43|562.63|564.21|562.41|0
1643880050000|2022-02-03 09:20:50|564.65|562.85|564.65|562.85|564.65|562.85|564.43|562.63|0
1643880060000|2022-02-03 09:21:00|564.88|563.08|564.88|563.08|564.88|563.08|564.88|563.08|0
1643880070000|2022-02-03 09:21:10|564.76|562.96|564.65|562.85|564.88|563.08|564.65|562.85|0
1643880090000|2022-02-03 09:21:30|564.43|562.63|564.43|562.63|564.43|562.63|564.31|562.51|0
1643880110000|2022-02-03 09:21:50|563.98|562.18|563.76|561.96|563.98|562.18|563.76|561.96|0
1643880120000|2022-02-03 09:22:00|563.98|562.18|563.31|561.51|563.98|562.18|563.19|561.39|0
1643880130000|2022-02-03 09:22:10|563.19|561.39|562.86|561.06|563.31|561.51|562.86|561.06|0
1643880140000|2022-02-03 09:22:20|562.74|560.94|562.63|560.83|562.74|560.94|562.41|560.61|0
1643880150000|2022-02-03 09:22:30|562.74|560.94|562.86|561.06|562.86|561.06|562.74|560.94|0
1643880160000|2022-02-03 09:22:40|563.08|561.28|563.08|561.28|563.19|561.39|563.08|561.28|0
1643880180000|2022-02-03 09:23:00|563.31|561.51|563.53|561.73|563.75|561.95|563.31|561.51|0
1643880190000|2022-02-03 09:23:10|563.75|561.95|563.75|561.95|563.75|561.95|563.75|561.95|0
1643880200000|2022-02-03 09:23:20|563.64|561.84|563.53|561.73|563.75|561.95|563.53|561.73|0
1643880210000|2022-02-03 09:23:30|563.31|561.51|563.31|561.51|563.31|561.51|563.19|561.39|0
1643880220000|2022-02-03 09:23:40|563.53|561.73|563.08|561.28|563.53|561.73|563.08|561.28|0
1643880230000|2022-02-03 09:23:50|562.86|561.06|563.31|561.51|563.31|561.51|562.86|561.06|0
1643880240000|2022-02-03 09:24:00|563.08|561.28|562.96|561.16|563.08|561.28|562.96|561.16|0
1643880250000|2022-02-03 09:24:10|563.08|561.28|563.3|561.5|563.3|561.5|562.86|561.06|0
1643880260000|2022-02-03 09:24:20|563.53|561.73|564.43|562.63|564.43|562.63|563.53|561.73|0
1643880270000|2022-02-03 09:24:30|564.2|562.4|564.43|562.63|564.43|562.63|564.2|562.4|0
1643880280000|2022-02-03 09:24:40|564.2|562.4|564.2|562.4|564.43|562.63|564.2|562.4|0
1643880290000|2022-02-03 09:24:50|563.98|562.18|563.98|562.18|563.98|562.18|563.98|562.18|0
1643880300000|2022-02-03 09:25:00|564.2|562.4|563.98|562.18|564.2|562.4|563.98|562.18|0
1643880310000|2022-02-03 09:25:10|564.2|562.4|563.98|562.18|564.2|562.4|563.98|562.18|0
1643880320000|2022-02-03 09:25:20|563.75|561.95|563.98|562.18|563.98|562.18|563.75|561.95|0
1643880330000|2022-02-03 09:25:30|563.86|562.06|564.2|562.4|564.2|562.4|563.86|562.06|0
1643880340000|2022-02-03 09:25:40|563.98|562.18|563.75|561.95|563.98|562.18|563.75|561.95|0
1643880350000|2022-02-03 09:25:50|563.64|561.84|563.3|561.5|563.64|561.84|563.3|561.5|0
1643880360000|2022-02-03 09:26:00|563.53|561.73|563.19|561.39|563.53|561.73|563.19|561.39|0
1643880370000|2022-02-03 09:26:10|562.85|561.05|562.85|561.05|563.08|561.28|562.85|561.05|0
1643880380000|2022-02-03 09:26:20|562.63|560.83|562.74|560.94|562.85|561.05|562.63|560.83|0
1643880390000|2022-02-03 09:26:30|562.51|560.71|562.41|560.61|562.51|560.71|562.41|560.61|0
1643880400000|2022-02-03 09:26:40|562.29|560.49|562.18|560.38|562.29|560.49|562.18|560.38|0
1643880410000|2022-02-03 09:26:50|561.73|559.93|561.96|560.16|561.96|560.16|561.73|559.93|0
1643880420000|2022-02-03 09:27:00|561.84|560.04|561.96|560.16|561.96|560.16|561.84|560.04|0
1643880430000|2022-02-03 09:27:10|561.84|560.04|561.96|560.16|561.96|560.16|561.51|559.71|0
1643880440000|2022-02-03 09:27:20|562.18|560.38|562.18|560.38|562.18|560.38|562.18|560.38|0
1643880460000|2022-02-03 09:27:40|562.4|560.6|562.18|560.38|562.4|560.6|562.18|560.38|0
1643880470000|2022-02-03 09:27:50|561.96|560.16|561.96|560.16|561.96|560.16|561.96|560.16|0
1643880480000|2022-02-03 09:28:00|562.18|560.38|561.96|560.16|562.18|560.38|561.96|560.16|0
1643880490000|2022-02-03 09:28:10|561.73|559.93|561.73|559.93|561.73|559.93|561.73|559.93|0
1643880500000|2022-02-03 09:28:20|561.51|559.71|561.73|559.93|561.73|559.93|561.51|559.71|0
1643880510000|2022-02-03 09:28:30|561.84|560.04|561.73|559.93|561.84|560.04|561.73|559.93|0
1643880520000|2022-02-03 09:28:40|561.51|559.71|561.51|559.71|561.73|559.93|561.51|559.71|0
1643880530000|2022-02-03 09:28:50|561.28|559.48|560.83|559.03|561.28|559.48|560.83|559.03|0
1643880550000|2022-02-03 09:29:10|561.06|559.26|561.06|559.26|561.06|559.26|561.06|559.26|0
1643880560000|2022-02-03 09:29:20|561.16|559.36|560.83|559.03|561.16|559.36|560.83|559.03|0
1643880570000|2022-02-03 09:29:30|561.06|559.26|561.06|559.26|561.06|559.26|561.06|559.26|0
1643880580000|2022-02-03 09:29:40|560.94|559.14|560.83|559.03|560.94|559.14|560.83|559.03|0
1643880590000|2022-02-03 09:29:50|561.06|559.26|561.06|559.26|561.16|559.36|561.06|559.26|0
1643880600000|2022-02-03 09:30:00|560.94|559.14|561.28|559.48|561.28|559.48|560.94|559.14|0
1643880610000|2022-02-03 09:30:10|561.16|559.36|561.06|559.26|561.28|559.48|561.06|559.26|0
1643880630000|2022-02-03 09:30:30|561.28|559.48|561.28|559.48|561.28|559.48|561.16|559.36|0
1643880640000|2022-02-03 09:30:40|561.06|559.26|561.28|559.48|561.28|559.48|561.06|559.26|0
1643880650000|2022-02-03 09:30:50|561.06|559.26|561.28|559.48|561.28|559.48|561.06|559.26|0
1643880660000|2022-02-03 09:31:00|561.5|559.7|561.5|559.7|561.5|559.7|561.5|559.7|0
1643880670000|2022-02-03 09:31:10|561.28|559.48|561.28|559.48|561.28|559.48|561.28|559.48|0
1643880680000|2022-02-03 09:31:20|561.5|559.7|561.84|560.04|561.84|560.04|561.5|559.7|0
1643880690000|2022-02-03 09:31:30|561.95|560.15|561.95|560.15|561.95|560.15|561.73|559.93|0
1643880710000|2022-02-03 09:31:50|561.5|559.7|561.28|559.48|561.5|559.7|561.28|559.48|0
1643880720000|2022-02-03 09:32:00|561.5|559.7|561.5|559.7|561.5|559.7|561.5|559.7|0
1643880730000|2022-02-03 09:32:10|561.28|559.48|561.28|559.48|561.28|559.48|561.06|559.26|0
1643880740000|2022-02-03 09:32:20|561.5|559.7|561.16|559.36|561.5|559.7|561.16|559.36|0
1643880750000|2022-02-03 09:32:30|561.06|559.26|561.28|559.48|561.28|559.48|561.06|559.26|0
1643880760000|2022-02-03 09:32:40|561.5|559.7|561.5|559.7|561.5|559.7|561.5|559.7|0
1643880770000|2022-02-03 09:32:50|561.39|559.59|561.5|559.7|561.5|559.7|561.39|559.59|0
1643880780000|2022-02-03 09:33:00|561.28|559.48|561.5|559.7|561.5|559.7|561.28|559.48|0
1643880810000|2022-02-03 09:33:30|561.39|559.59|561.28|559.48|561.39|559.59|561.05|559.25|0
1643880820000|2022-02-03 09:33:40|561.05|559.25|561.28|559.48|561.28|559.48|561.05|559.25|0
1643880830000|2022-02-03 09:33:50|561.05|559.25|561.5|559.7|561.5|559.7|561.05|559.25|0
1643880840000|2022-02-03 09:34:00|561.61|559.81|561.28|559.48|561.61|559.81|561.28|559.48|0
1643880850000|2022-02-03 09:34:10|561.5|559.7|561.39|559.59|561.5|559.7|561.39|559.59|0
1643880860000|2022-02-03 09:34:20|561.5|559.7|561.28|559.48|561.5|559.7|561.28|559.48|0
1643880870000|2022-02-03 09:34:30|561.5|559.7|561.5|559.7|561.5|559.7|561.39|559.59|0
1643880880000|2022-02-03 09:34:40|561.28|559.48|561.28|559.48|561.28|559.48|561.28|559.48|0
1643880890000|2022-02-03 09:34:50|561.05|559.25|561.05|559.25|561.05|559.25|561.05|559.25|0
1643880900000|2022-02-03 09:35:00|560.83|559.03|560.6|558.8|560.83|559.03|560.6|558.8|0
1643880910000|2022-02-03 09:35:10|560.38|558.58|560.38|558.58|560.38|558.58|560.38|558.58|0
1643880920000|2022-02-03 09:35:20|560.16|558.36|559.71|557.91|560.16|558.36|559.71|557.91|0
1643880940000|2022-02-03 09:35:40|559.48|557.68|559.48|557.68|559.48|557.68|559.48|557.68|0
1643880950000|2022-02-03 09:35:50|559.71|557.91|559.71|557.91|559.71|557.91|559.71|557.91|0
1643880960000|2022-02-03 09:36:00|559.93|558.13|559.81|558.01|559.93|558.13|559.81|558.01|0
1643880970000|2022-02-03 09:36:10|559.93|558.13|559.93|558.13|560.16|558.36|559.93|558.13|0
1643880980000|2022-02-03 09:36:20|559.81|558.01|559.81|558.01|559.81|558.01|559.71|557.91|0
1643880990000|2022-02-03 09:36:30|559.71|557.91|559.71|557.91|559.93|558.13|559.71|557.91|0
1643881000000|2022-02-03 09:36:40|559.48|557.68|559.71|557.91|559.71|557.91|559.48|557.68|0
1643881010000|2022-02-03 09:36:50|559.81|558.01|559.71|557.91|559.81|558.01|559.71|557.91|0
1643881020000|2022-02-03 09:37:00|559.93|558.13|559.71|557.91|559.93|558.13|559.71|557.91|0
1643881030000|2022-02-03 09:37:10|559.81|558.01|559.71|557.91|559.81|558.01|559.71|557.91|0
1643881040000|2022-02-03 09:37:20|559.48|557.68|559.48|557.68|559.48|557.68|559.48|557.68|0
1643881050000|2022-02-03 09:37:30|559.59|557.79|559.48|557.68|559.59|557.79|559.48|557.68|0
1643881070000|2022-02-03 09:37:50|559.59|557.79|559.59|557.79|559.59|557.79|559.59|557.79|0
1643881080000|2022-02-03 09:38:00|559.48|557.68|558.81|557.01|559.48|557.68|558.81|557.01|0
1643881100000|2022-02-03 09:38:20|558.59|556.79|558.59|556.79|558.59|556.79|558.59|556.79|0
1643881110000|2022-02-03 09:38:30|558.58|556.78|558.58|556.78|558.58|556.78|558.58|556.78|0
1643881120000|2022-02-03 09:38:40|558.69|556.89|558.69|556.89|558.69|556.89|558.69|556.89|0
1643881130000|2022-02-03 09:38:50|558.81|557.01|558.36|556.56|558.81|557.01|558.36|556.56|0
1643881150000|2022-02-03 09:39:10|558.47|556.67|558.47|556.67|558.47|556.67|558.47|556.67|0
1643881160000|2022-02-03 09:39:20|558.58|556.78|558.58|556.78|558.58|556.78|558.58|556.78|0
1643881180000|2022-02-03 09:39:40|558.81|557.01|559.26|557.46|559.26|557.46|558.81|557.01|0
1643881190000|2022-02-03 09:39:50|559.03|557.23|559.26|557.46|559.48|557.68|559.03|557.23|0
1643881220000|2022-02-03 09:40:20|559.03|557.23|558.81|557.01|559.03|557.23|558.81|557.01|0
1643881230000|2022-02-03 09:40:30|558.58|556.78|558.58|556.78|558.81|557.01|558.58|556.78|0
1643881240000|2022-02-03 09:40:40|558.47|556.67|558.81|557.01|558.81|557.01|558.47|556.67|0
1643881250000|2022-02-03 09:40:50|558.69|556.89|558.58|556.78|558.69|556.89|558.58|556.78|0
1643881260000|2022-02-03 09:41:00|558.47|556.67|558.36|556.56|558.81|557.01|558.36|556.56|0
1643881280000|2022-02-03 09:41:20|557.91|556.11|557.91|556.11|558.14|556.34|557.91|556.11|0
1643881290000|2022-02-03 09:41:30|557.69|555.89|557.46|555.66|557.69|555.89|557.46|555.66|0
1643881300000|2022-02-03 09:41:40|557.69|555.89|557.46|555.66|557.69|555.89|557.46|555.66|0
1643881310000|2022-02-03 09:41:50|557.01|555.21|557.01|555.21|557.01|555.21|557.01|555.21|0
1643881320000|2022-02-03 09:42:00|557.24|555.44|556.79|554.99|557.24|555.44|556.79|554.99|0
1643881330000|2022-02-03 09:42:10|556.9|555.1|556.79|554.99|556.9|555.1|556.79|554.99|0
1643881340000|2022-02-03 09:42:20|556.9|555.1|556.57|554.77|556.9|555.1|556.57|554.77|0
1643881350000|2022-02-03 09:42:30|556.34|554.54|555.67|553.87|556.34|554.54|555.67|553.87|0
1643881360000|2022-02-03 09:42:40|555.78|553.98|555.78|553.98|555.78|553.98|555.67|553.87|0
1643881370000|2022-02-03 09:42:50|555.9|554.1|555.78|553.98|555.9|554.1|555.78|553.98|0
1643881380000|2022-02-03 09:43:00|555.67|553.87|554.78|552.98|555.67|553.87|554.78|552.98|0
1643881390000|2022-02-03 09:43:10|555|553.2|554.55|552.75|555|553.2|554.55|552.75|0
1643881400000|2022-02-03 09:43:20|554.33|552.53|553.88|552.08|554.33|552.53|553.88|552.08|0
1643881410000|2022-02-03 09:43:30|553.66|551.86|553.66|551.86|553.88|552.08|553.66|551.86|0
1643881420000|2022-02-03 09:43:40|553.99|552.19|553.88|552.08|554.11|552.31|553.88|552.08|0
1643881430000|2022-02-03 09:43:50|554.11|552.31|554.78|552.98|554.78|552.98|554.11|552.31|0
1643881440000|2022-02-03 09:44:00|554.33|552.53|554.33|552.53|554.44|552.64|554.33|552.53|0
1643881450000|2022-02-03 09:44:10|554.55|552.75|554.78|552.98|554.78|552.98|554.55|552.75|0
1643881460000|2022-02-03 09:44:20|554.66|552.86|554.78|552.98|554.78|552.98|554.66|552.86|0
1643881470000|2022-02-03 09:44:30|554.66|552.86|554.78|552.98|554.78|552.98|554.66|552.86|0
1643881480000|2022-02-03 09:44:40|554.55|552.75|554.78|552.98|554.78|552.98|554.55|552.75|0
1643881490000|2022-02-03 09:44:50|555.22|553.42|555.45|553.65|555.67|553.87|555.22|553.42|0
1643881500000|2022-02-03 09:45:00|555.33|553.53|555.67|553.87|555.67|553.87|555.33|553.53|0
1643881510000|2022-02-03 09:45:10|556|554.2|556.12|554.32|556.12|554.32|555.89|554.09|0
1643881520000|2022-02-03 09:45:20|556.34|554.54|556.34|554.54|556.34|554.54|556.34|554.54|0
1643881530000|2022-02-03 09:45:30|556.56|554.76|556.79|554.99|556.79|554.99|556.56|554.76|0
1643881540000|2022-02-03 09:45:40|556.56|554.76|556.56|554.76|556.56|554.76|556.56|554.76|0
1643881550000|2022-02-03 09:45:50|556.34|554.54|556.56|554.76|556.56|554.76|556.34|554.54|0
1643881560000|2022-02-03 09:46:00|556.9|555.1|556.9|555.1|557.01|555.21|556.9|555.1|0
1643881570000|2022-02-03 09:46:10|557.01|555.21|557.46|555.66|557.46|555.66|557.01|555.21|0
1643881580000|2022-02-03 09:46:20|557.34|555.54|557.24|555.44|557.34|555.54|557.24|555.44|0
1643881590000|2022-02-03 09:46:30|557.46|555.66|557.68|555.88|557.68|555.88|557.46|555.66|0
1643881600000|2022-02-03 09:46:40|557.91|556.11|557.91|556.11|557.91|556.11|557.91|556.11|0
1643881610000|2022-02-03 09:46:50|558.13|556.33|558.36|556.56|558.36|556.56|558.13|556.33|0
1643881620000|2022-02-03 09:47:00|558.13|556.33|558.13|556.33|558.36|556.56|557.91|556.11|0
1643881630000|2022-02-03 09:47:10|557.91|556.11|558.36|556.56|558.36|556.56|557.91|556.11|0
1643881640000|2022-02-03 09:47:20|558.35|556.55|558.35|556.55|558.35|556.55|558.24|556.44|0
1643881650000|2022-02-03 09:47:30|558.24|556.44|558.13|556.33|558.24|556.44|558.13|556.33|0
1643881660000|2022-02-03 09:47:40|557.91|556.11|557.91|556.11|558.13|556.33|557.91|556.11|0
1643881670000|2022-02-03 09:47:50|557.68|555.88|557.79|555.99|557.79|555.99|557.57|555.77|0
1643881680000|2022-02-03 09:48:00|557.68|555.88|557.68|555.88|557.68|555.88|557.68|555.88|0
1643881690000|2022-02-03 09:48:10|557.91|556.11|558.35|556.55|558.35|556.55|557.91|556.11|0
1643881700000|2022-02-03 09:48:20|558.24|556.44|558.46|556.66|558.46|556.66|558.24|556.44|0
1643881710000|2022-02-03 09:48:30|558.35|556.55|558.35|556.55|558.35|556.55|558.13|556.33|0
1643881720000|2022-02-03 09:48:40|558.24|556.44|558.35|556.55|558.58|556.78|558.24|556.44|0
1643881730000|2022-02-03 09:48:50|558.13|556.33|558.35|556.55|558.35|556.55|558.13|556.33|0
1643881740000|2022-02-03 09:49:00|558.24|556.44|558.01|556.21|558.24|556.44|557.91|556.11|0
1643881750000|2022-02-03 09:49:10|558.13|556.33|558.01|556.21|558.13|556.33|558.01|556.21|0
1643881760000|2022-02-03 09:49:20|558.13|556.33|557.91|556.11|558.13|556.33|557.91|556.11|0
1643881770000|2022-02-03 09:49:30|558.13|556.33|557.79|555.99|558.13|556.33|557.79|555.99|0
1643881780000|2022-02-03 09:49:40|557.68|555.88|557.68|555.88|557.68|555.88|557.68|555.88|0
1643881790000|2022-02-03 09:49:50|557.46|555.66|557.56|555.76|557.56|555.76|557.46|555.66|0
1643881800000|2022-02-03 09:50:00|557.46|555.66|557.23|555.43|557.46|555.66|557.23|555.43|0
1643881810000|2022-02-03 09:50:10|557.56|555.76|557.56|555.76|557.56|555.76|557.46|555.66|0
1643881820000|2022-02-03 09:50:20|557.46|555.66|558.35|556.55|558.35|556.55|557.46|555.66|0
1643881830000|2022-02-03 09:50:30|558.13|556.33|558.13|556.33|558.13|556.33|557.9|556.1|0
1643881840000|2022-02-03 09:50:40|558.24|556.44|558.58|556.78|558.58|556.78|558.24|556.44|0
1643881850000|2022-02-03 09:50:50|557.9|556.1|558.01|556.21|558.13|556.33|557.9|556.1|0
1643881860000|2022-02-03 09:51:00|557.9|556.1|558.35|556.55|558.35|556.55|557.9|556.1|0
1643881870000|2022-02-03 09:51:10|558.58|556.78|558.58|556.78|558.58|556.78|558.35|556.55|0
1643881880000|2022-02-03 09:51:20|558.35|556.55|558.24|556.44|558.35|556.55|558.13|556.33|0
1643881890000|2022-02-03 09:51:30|558.13|556.33|558.24|556.44|558.24|556.44|558.13|556.33|0
1643881900000|2022-02-03 09:51:40|558.35|556.55|558.35|556.55|558.35|556.55|558.35|556.55|0
1643881920000|2022-02-03 09:52:00|558.13|556.33|558.13|556.33|558.13|556.33|558.13|556.33|0
1643881940000|2022-02-03 09:52:20|557.9|556.1|557.68|555.88|557.9|556.1|557.46|555.66|0
1643881950000|2022-02-03 09:52:30|557.56|555.76|557.46|555.66|557.56|555.76|557.46|555.66|0
1643881960000|2022-02-03 09:52:40|557.23|555.43|557.23|555.43|557.23|555.43|557.23|555.43|0
1643881970000|2022-02-03 09:52:50|557.11|555.31|557.01|555.21|557.11|555.31|557.01|555.21|0
1643881980000|2022-02-03 09:53:00|556.78|554.98|556.56|554.76|556.78|554.98|556.56|554.76|0
1643881990000|2022-02-03 09:53:10|556.78|554.98|556.78|554.98|557.01|555.21|556.78|554.98|0
1643882000000|2022-02-03 09:53:20|557.01|555.21|556.67|554.87|557.01|555.21|556.67|554.87|0
1643882010000|2022-02-03 09:53:30|556.56|554.76|556.34|554.54|556.56|554.76|556.34|554.54|0
1643882020000|2022-02-03 09:53:40|556.44|554.64|556.34|554.54|556.56|554.76|556.34|554.54|0
1643882030000|2022-02-03 09:53:50|556.44|554.64|556.11|554.31|556.44|554.64|556.11|554.31|0
1643882040000|2022-02-03 09:54:00|556.22|554.42|556.11|554.31|556.34|554.54|556.11|554.31|0
1643882050000|2022-02-03 09:54:10|555.89|554.09|555.99|554.19|555.99|554.19|555.89|554.09|0
1643882060000|2022-02-03 09:54:20|556.11|554.31|556.11|554.31|556.11|554.31|555.89|554.09|0
1643882070000|2022-02-03 09:54:30|555.99|554.19|555.22|553.42|555.99|554.19|555.22|553.42|0
1643882080000|2022-02-03 09:54:40|555.1|553.3|555.22|553.42|555.22|553.42|554.99|553.19|0
1643882090000|2022-02-03 09:54:50|555.1|553.3|554.32|552.52|555.1|553.3|554.32|552.52|0
1643882100000|2022-02-03 09:55:00|553.87|552.07|553.65|551.85|553.87|552.07|553.65|551.85|0
1643882110000|2022-02-03 09:55:10|553.2|551.4|554.54|552.74|554.54|552.74|553.2|551.4|0
1643882120000|2022-02-03 09:55:20|554.43|552.63|554.32|552.52|554.54|552.74|554.32|552.52|0
1643882130000|2022-02-03 09:55:30|554.54|552.74|554.54|552.74|554.54|552.74|554.43|552.63|0
1643882140000|2022-02-03 09:55:40|554.32|552.52|554.32|552.52|554.32|552.52|554.1|552.3|0
1643882150000|2022-02-03 09:55:50|554.1|552.3|553.65|551.85|554.1|552.3|553.65|551.85|0
1643882160000|2022-02-03 09:56:00|553.53|551.73|554.1|552.3|554.1|552.3|553.53|551.73|0
1643882170000|2022-02-03 09:56:10|553.98|552.18|553.98|552.18|553.98|552.18|553.98|552.18|0
1643882180000|2022-02-03 09:56:20|553.87|552.07|553.43|551.63|553.87|552.07|553.43|551.63|0
1643882190000|2022-02-03 09:56:30|553.31|551.51|553.43|551.63|553.43|551.63|553.2|551.4|0
1643882200000|2022-02-03 09:56:40|553.2|551.4|553.43|551.63|553.43|551.63|553.2|551.4|0
1643882210000|2022-02-03 09:56:50|553.2|551.4|552.98|551.18|553.2|551.4|552.98|551.18|0
1643882220000|2022-02-03 09:57:00|552.86|551.06|552.76|550.96|552.86|551.06|552.76|550.96|0
1643882230000|2022-02-03 09:57:10|552.86|551.06|552.75|550.95|552.86|551.06|552.75|550.95|0
1643882240000|2022-02-03 09:57:20|552.98|551.18|552.75|550.95|552.98|551.18|552.64|550.84|0
1643882250000|2022-02-03 09:57:30|552.53|550.73|551.19|549.39|552.53|550.73|551.19|549.39|0
1643882260000|2022-02-03 09:57:40|551.41|549.61|551.41|549.61|551.41|549.61|551.41|549.61|0
1643882270000|2022-02-03 09:57:50|551.19|549.39|551.19|549.39|551.19|549.39|551.19|549.39|0
1643882350000|2022-02-03 09:59:10|551.41|549.61|551.64|549.84|551.64|549.84|551.41|549.61|0
1643882370000|2022-02-03 09:59:30|551.41|549.61|551.41|549.61|551.41|549.61|551.41|549.61|0
1643882390000|2022-02-03 09:59:50|551.86|550.06|552.53|550.73|552.53|550.73|551.86|550.06|0
1643882400000|2022-02-03 10:00:00|552.31|550.51|552.53|550.73|552.75|550.95|552.31|550.51|0
1643882410000|2022-02-03 10:00:10|552.75|550.95|552.08|550.28|552.75|550.95|552.08|550.28|0
1643882420000|2022-02-03 10:00:20|551.86|550.06|552.08|550.28|552.08|550.28|551.86|550.06|0
1643882430000|2022-02-03 10:00:30|552.19|550.39|552.08|550.28|552.19|550.39|551.86|550.06|0
1643882440000|2022-02-03 10:00:40|552.31|550.51|552.08|550.28|552.31|550.51|552.08|550.28|0
1643882450000|2022-02-03 10:00:50|552.31|550.51|552.53|550.73|552.64|550.84|552.31|550.51|0
1643882460000|2022-02-03 10:01:00|552.31|550.51|552.53|550.73|552.53|550.73|552.31|550.51|0
1643882470000|2022-02-03 10:01:10|552.75|550.95|552.31|550.51|552.75|550.95|552.31|550.51|0
1643882480000|2022-02-03 10:01:20|552.53|550.73|552.75|550.95|552.75|550.95|552.31|550.51|0
1643882490000|2022-02-03 10:01:30|552.98|551.18|553.08|551.28|553.08|551.28|552.98|551.18|0
1643882500000|2022-02-03 10:01:40|552.98|551.18|553.08|551.28|553.2|551.4|552.98|551.18|0
1643882510000|2022-02-03 10:01:50|553.2|551.4|553.2|551.4|553.42|551.62|553.2|551.4|0
1643882520000|2022-02-03 10:02:00|552.98|551.18|552.3|550.5|552.98|551.18|552.3|550.5|0
1643882530000|2022-02-03 10:02:10|552.53|550.73|552.3|550.5|552.53|550.73|552.3|550.5|0
1643882540000|2022-02-03 10:02:20|552.53|550.73|552.08|550.28|552.53|550.73|552.08|550.28|0
1643882550000|2022-02-03 10:02:30|551.86|550.06|551.41|549.61|551.86|550.06|551.41|549.61|0
1643882560000|2022-02-03 10:02:40|551.19|549.39|551.19|549.39|551.29|549.49|551.19|549.39|0
1643882580000|2022-02-03 10:03:00|551.41|549.61|551.86|550.06|552.08|550.28|551.41|549.61|0
1643882590000|2022-02-03 10:03:10|552.08|550.28|552.08|550.28|552.08|550.28|551.63|549.83|0
1643882600000|2022-02-03 10:03:20|551.96|550.16|552.53|550.73|552.53|550.73|551.96|550.16|0
1643882610000|2022-02-03 10:03:30|552.41|550.61|552.53|550.73|552.53|550.73|552.3|550.5|0
1643882620000|2022-02-03 10:03:40|552.97|551.17|553.2|551.4|553.2|551.4|552.97|551.17|0
1643882630000|2022-02-03 10:03:50|553.08|551.28|552.97|551.17|553.2|551.4|552.97|551.17|0
1643882640000|2022-02-03 10:04:00|552.75|550.95|552.3|550.5|552.75|550.95|552.19|550.39|0
1643882650000|2022-02-03 10:04:10|552.41|550.61|552.97|551.17|552.97|551.17|552.41|550.61|0
1643882660000|2022-02-03 10:04:20|552.86|551.06|553.3|551.5|553.3|551.5|552.86|551.06|0
1643882670000|2022-02-03 10:04:30|553.2|551.4|553.2|551.4|553.3|551.5|553.2|551.4|0
1643882680000|2022-02-03 10:04:40|553.42|551.62|553.64|551.84|553.64|551.84|553.42|551.62|0
1643882690000|2022-02-03 10:04:50|553.87|552.07|553.87|552.07|553.87|552.07|553.87|552.07|0
1643882700000|2022-02-03 10:05:00|553.64|551.84|553.97|552.17|553.97|552.17|553.64|551.84|0
1643882710000|2022-02-03 10:05:10|553.64|551.84|553.42|551.62|553.64|551.84|553.42|551.62|0
1643882720000|2022-02-03 10:05:20|553.3|551.5|553.53|551.73|553.64|551.84|553.2|551.4|0
1643882730000|2022-02-03 10:05:30|553.42|551.62|553.42|551.62|553.42|551.62|553.42|551.62|0
1643882740000|2022-02-03 10:05:40|553.53|551.73|553.87|552.07|553.87|552.07|553.53|551.73|0
1643882750000|2022-02-03 10:05:50|553.75|551.95|553.87|552.07|553.87|552.07|553.75|551.95|0
1643882760000|2022-02-03 10:06:00|554.09|552.29|553.87|552.07|554.09|552.29|553.87|552.07|0
1643882770000|2022-02-03 10:06:10|553.97|552.17|554.09|552.29|554.09|552.29|553.87|552.07|0
1643882780000|2022-02-03 10:06:20|554.31|552.51|554.76|552.96|554.76|552.96|554.31|552.51|0
1643882790000|2022-02-03 10:06:30|554.87|553.07|555.21|553.41|555.21|553.41|554.87|553.07|0
1643882800000|2022-02-03 10:06:40|555.09|553.29|554.98|553.18|555.09|553.29|554.98|553.18|0
1643882830000|2022-02-03 10:07:10|555.09|553.29|554.98|553.18|555.09|553.29|554.98|553.18|0
1643882840000|2022-02-03 10:07:20|555.09|553.29|554.98|553.18|555.09|553.29|554.98|553.18|0
1643882860000|2022-02-03 10:07:40|555.09|553.29|555.09|553.29|555.09|553.29|555.09|553.29|0
1643882870000|2022-02-03 10:07:50|555.31|553.51|555.21|553.41|555.43|553.63|555.21|553.41|0
1643882880000|2022-02-03 10:08:00|555.09|553.29|554.98|553.18|555.09|553.29|554.98|553.18|0
1643882890000|2022-02-03 10:08:10|555.21|553.41|554.98|553.18|555.21|553.41|554.98|553.18|0
1643882910000|2022-02-03 10:08:30|555.31|553.51|555.43|553.63|555.43|553.63|555.31|553.51|0
1643882920000|2022-02-03 10:08:40|555.21|553.41|555.43|553.63|555.43|553.63|555.21|553.41|0
1643882930000|2022-02-03 10:08:50|555.65|553.85|555.88|554.08|555.88|554.08|555.65|553.85|0
1643882940000|2022-02-03 10:09:00|555.65|553.85|556.1|554.3|556.1|554.3|555.65|553.85|0
1643882950000|2022-02-03 10:09:10|556.21|554.41|556.32|554.52|556.55|554.75|556.21|554.41|0
1643882960000|2022-02-03 10:09:20|556.1|554.3|555.88|554.08|556.1|554.3|555.88|554.08|0
1643882970000|2022-02-03 10:09:30|556.1|554.3|555.76|553.96|556.1|554.3|555.65|553.85|0
1643882980000|2022-02-03 10:09:40|555.65|553.85|556.1|554.3|556.1|554.3|555.65|553.85|0
1643882990000|2022-02-03 10:09:50|555.88|554.08|555.65|553.85|555.88|554.08|555.65|553.85|0
1643883000000|2022-02-03 10:10:00|555.88|554.08|555.76|553.96|555.98|554.18|555.76|553.96|0
1643883010000|2022-02-03 10:10:10|555.98|554.18|556.1|554.3|556.1|554.3|555.98|554.18|0
1643883020000|2022-02-03 10:10:20|555.88|554.08|555.88|554.08|555.88|554.08|555.88|554.08|0
1643883030000|2022-02-03 10:10:30|555.65|553.85|555.2|553.4|555.65|553.85|555.2|553.4|0
1643883040000|2022-02-03 10:10:40|554.98|553.18|554.76|552.96|554.98|553.18|554.76|552.96|0
1643883050000|2022-02-03 10:10:50|554.64|552.84|554.76|552.96|554.76|552.96|554.64|552.84|0
1643883060000|2022-02-03 10:11:00|554.53|552.73|554.64|552.84|554.76|552.96|554.53|552.73|0
1643883070000|2022-02-03 10:11:10|554.53|552.73|554.86|553.06|554.86|553.06|554.53|552.73|0
1643883080000|2022-02-03 10:11:20|555.2|553.4|554.76|552.96|555.2|553.4|554.76|552.96|0
1643883090000|2022-02-03 10:11:30|554.98|553.18|555.2|553.4|555.2|553.4|554.98|553.18|0
1643883100000|2022-02-03 10:11:40|555.43|553.63|556.32|554.52|556.32|554.52|555.43|553.63|0
1643883110000|2022-02-03 10:11:50|556.65|554.85|557.22|555.42|557.44|555.64|556.65|554.85|0
1643883120000|2022-02-03 10:12:00|557.1|555.3|556.32|554.52|557.1|555.3|556.32|554.52|0
1643883130000|2022-02-03 10:12:10|556.43|554.63|556.21|554.41|556.43|554.63|556.21|554.41|0
1643883140000|2022-02-03 10:12:20|556.32|554.52|556.32|554.52|556.32|554.52|556.32|554.52|0
1643883150000|2022-02-03 10:12:30|556.43|554.63|556.32|554.52|556.43|554.63|556.32|554.52|0
1643883160000|2022-02-03 10:12:40|556.77|554.97|556.77|554.97|556.99|555.19|556.77|554.97|0
1643883170000|2022-02-03 10:12:50|556.65|554.85|556.65|554.85|556.65|554.85|556.65|554.85|0
1643883180000|2022-02-03 10:13:00|556.99|555.19|556.55|554.75|556.99|555.19|556.55|554.75|0
1643883190000|2022-02-03 10:13:10|556.77|554.97|556.55|554.75|556.77|554.97|556.55|554.75|0
1643883200000|2022-02-03 10:13:20|556.65|554.85|556.65|554.85|556.65|554.85|556.65|554.85|0
1643883210000|2022-02-03 10:13:30|556.55|554.75|556.32|554.52|556.55|554.75|556.32|554.52|0
1643883220000|2022-02-03 10:13:40|556.21|554.41|556.32|554.52|556.55|554.75|556.21|554.41|0
1643883230000|2022-02-03 10:13:50|556.1|554.3|556.32|554.52|556.32|554.52|556.1|554.3|0
1643883240000|2022-02-03 10:14:00|556.65|554.85|556.77|554.97|556.77|554.97|556.55|554.75|0
1643883250000|2022-02-03 10:14:10|556.65|554.85|556.32|554.52|556.65|554.85|556.32|554.52|0
1643883260000|2022-02-03 10:14:20|556.1|554.3|555.98|554.18|556.1|554.3|555.98|554.18|0
1643883270000|2022-02-03 10:14:30|555.87|554.07|554.86|553.06|555.87|554.07|554.86|553.06|0
1643883280000|2022-02-03 10:14:40|554.98|553.18|555.43|553.63|555.43|553.63|554.98|553.18|0
1643883290000|2022-02-03 10:14:50|555.2|553.4|555.2|553.4|555.2|553.4|555.2|553.4|0
1643883300000|2022-02-03 10:15:00|555.43|553.63|555.43|553.63|555.43|553.63|555.31|553.51|0
1643883310000|2022-02-03 10:15:10|555.87|554.07|555.87|554.07|556.1|554.3|555.87|554.07|0
1643883340000|2022-02-03 10:15:40|555.98|554.18|556.32|554.52|556.32|554.52|555.87|554.07|0
1643883350000|2022-02-03 10:15:50|556.1|554.3|556.32|554.52|556.32|554.52|556.1|554.3|0
1643883360000|2022-02-03 10:16:00|556.1|554.3|556.1|554.3|556.1|554.3|556.1|554.3|0
1643883370000|2022-02-03 10:16:10|555.87|554.07|556.1|554.3|556.1|554.3|555.87|554.07|0
1643883380000|2022-02-03 10:16:20|555.98|554.18|556.54|554.74|556.54|554.74|555.98|554.18|0
1643883390000|2022-02-03 10:16:30|556.32|554.52|556.32|554.52|556.32|554.52|556.32|554.52|0
1643883400000|2022-02-03 10:16:40|556.1|554.3|556.1|554.3|556.1|554.3|556.1|554.3|0
1643883410000|2022-02-03 10:16:50|556.32|554.52|556.54|554.74|556.54|554.74|556.32|554.52|0
1643883420000|2022-02-03 10:17:00|556.43|554.63|556.1|554.3|556.43|554.63|555.87|554.07|0
1643883430000|2022-02-03 10:17:10|556.32|554.52|556.2|554.4|556.32|554.52|556.2|554.4|0
1643883440000|2022-02-03 10:17:20|556.1|554.3|555.87|554.07|556.1|554.3|555.87|554.07|0
1643883450000|2022-02-03 10:17:30|556.1|554.3|555.98|554.18|556.1|554.3|555.87|554.07|0
1643883460000|2022-02-03 10:17:40|556.1|554.3|556.1|554.3|556.1|554.3|555.98|554.18|0
1643883470000|2022-02-03 10:17:50|555.87|554.07|556.09|554.29|556.09|554.29|555.87|554.07|0
1643883480000|2022-02-03 10:18:00|555.87|554.07|555.98|554.18|555.98|554.18|555.87|554.07|0
1643883490000|2022-02-03 10:18:10|556.32|554.52|556.32|554.52|556.32|554.52|556.09|554.29|0
1643883500000|2022-02-03 10:18:20|556.43|554.63|556.32|554.52|556.43|554.63|556.32|554.52|0
1643883510000|2022-02-03 10:18:30|556.54|554.74|556.65|554.85|556.65|554.85|556.54|554.74|0
1643883520000|2022-02-03 10:18:40|556.77|554.97|556.77|554.97|556.77|554.97|556.77|554.97|0
1643883530000|2022-02-03 10:18:50|556.54|554.74|556.99|555.19|556.99|555.19|556.54|554.74|0
1643883540000|2022-02-03 10:19:00|557.21|555.41|556.32|554.52|557.21|555.41|556.32|554.52|0
1643883550000|2022-02-03 10:19:10|556.54|554.74|556.99|555.19|556.99|555.19|556.54|554.74|0
1643883560000|2022-02-03 10:19:20|557.21|555.41|557.21|555.41|557.21|555.41|557.21|555.41|0
1643883570000|2022-02-03 10:19:30|556.99|555.19|556.99|555.19|556.99|555.19|556.99|555.19|0
1643883580000|2022-02-03 10:19:40|557.21|555.41|557.21|555.41|557.21|555.41|557.1|555.3|0
1643883590000|2022-02-03 10:19:50|556.99|555.19|557.21|555.41|557.44|555.64|556.99|555.19|0
1643883600000|2022-02-03 10:20:00|557.44|555.64|557.88|556.08|557.88|556.08|557.44|555.64|0
1643883610000|2022-02-03 10:20:10|557.44|555.64|557.44|555.64|557.44|555.64|557.21|555.41|0
1643883620000|2022-02-03 10:20:20|556.99|555.19|556.99|555.19|556.99|555.19|556.87|555.07|0
1643883630000|2022-02-03 10:20:30|556.76|554.96|556.54|554.74|556.76|554.96|556.54|554.74|0
1643883640000|2022-02-03 10:20:40|556.76|554.96|556.54|554.74|556.76|554.96|556.54|554.74|0
1643883650000|2022-02-03 10:20:50|555.65|553.85|555.2|553.4|555.65|553.85|555.2|553.4|0
1643883660000|2022-02-03 10:21:00|554.97|553.17|555.87|554.07|556.09|554.29|554.97|553.17|0
1643883670000|2022-02-03 10:21:10|554.97|553.17|554.63|552.83|554.97|553.17|554.63|552.83|0
1643883680000|2022-02-03 10:21:20|554.53|552.73|554.3|552.5|554.75|552.95|554.3|552.5|0
1643883690000|2022-02-03 10:21:30|553.86|552.06|554.41|552.61|554.41|552.61|553.86|552.06|0
1643883700000|2022-02-03 10:21:40|554.53|552.73|554.3|552.5|554.53|552.73|554.3|552.5|0
1643883710000|2022-02-03 10:21:50|554.53|552.73|554.08|552.28|554.53|552.73|554.08|552.28|0
1643883720000|2022-02-03 10:22:00|554.3|552.5|554.3|552.5|554.3|552.5|554.3|552.5|0
1643883730000|2022-02-03 10:22:10|554.19|552.39|554.08|552.28|554.3|552.5|554.08|552.28|0
1643883740000|2022-02-03 10:22:20|554.3|552.5|553.86|552.06|554.3|552.5|553.86|552.06|0
1643883750000|2022-02-03 10:22:30|553.85|552.05|554.08|552.28|554.08|552.28|553.85|552.05|0
1643883760000|2022-02-03 10:22:40|554.3|552.5|554.3|552.5|554.3|552.5|554.3|552.5|0
1643883770000|2022-02-03 10:22:50|554.08|552.28|554.08|552.28|554.08|552.28|554.08|552.28|0
1643883780000|2022-02-03 10:23:00|553.96|552.16|553.85|552.05|553.96|552.16|553.85|552.05|0
1643883790000|2022-02-03 10:23:10|553.74|551.94|553.63|551.83|553.74|551.94|553.63|551.83|0
1643883800000|2022-02-03 10:23:20|553.85|552.05|553.85|552.05|553.85|552.05|553.63|551.83|0
1643883810000|2022-02-03 10:23:30|554.75|552.95|554.3|552.5|554.75|552.95|554.3|552.5|0
1643883820000|2022-02-03 10:23:40|554.08|552.28|553.96|552.16|554.08|552.28|553.96|552.16|0
1643883830000|2022-02-03 10:23:50|554.08|552.28|554.52|552.72|554.52|552.72|554.08|552.28|0
1643883850000|2022-02-03 10:24:10|554.63|552.83|554.75|552.95|554.75|552.95|554.63|552.83|0
1643883860000|2022-02-03 10:24:20|554.52|552.72|554.75|552.95|554.75|552.95|554.52|552.72|0
1643883870000|2022-02-03 10:24:30|554.63|552.83|554.52|552.72|554.63|552.83|554.3|552.5|0
1643883880000|2022-02-03 10:24:40|554.41|552.61|554.18|552.38|554.52|552.72|554.08|552.28|0
1643883890000|2022-02-03 10:24:50|554.08|552.28|553.85|552.05|554.08|552.28|553.85|552.05|0
1643883900000|2022-02-03 10:25:00|553.63|551.83|553.41|551.61|553.63|551.83|553.41|551.61|0
1643883910000|2022-02-03 10:25:10|553.18|551.38|553.41|551.61|553.41|551.61|553.18|551.38|0
1643883920000|2022-02-03 10:25:20|553.63|551.83|554.52|552.72|554.52|552.72|553.63|551.83|0
1643883930000|2022-02-03 10:25:30|554.75|552.95|554.52|552.72|554.75|552.95|554.3|552.5|0
1643883940000|2022-02-03 10:25:40|554.41|552.61|554.75|552.95|554.75|552.95|554.41|552.61|0
1643883950000|2022-02-03 10:25:50|554.52|552.72|554.52|552.72|554.52|552.72|554.41|552.61|0
1643883960000|2022-02-03 10:26:00|554.75|552.95|554.52|552.72|554.75|552.95|554.52|552.72|0
1643883970000|2022-02-03 10:26:10|554.41|552.61|555.08|553.28|555.08|553.28|554.41|552.61|0
1643883980000|2022-02-03 10:26:20|554.97|553.17|554.52|552.72|554.97|553.17|554.52|552.72|0
1643883990000|2022-02-03 10:26:30|554.3|552.5|554.41|552.61|554.52|552.72|554.3|552.5|0
1643884000000|2022-02-03 10:26:40|554.52|552.72|554.97|553.17|554.97|553.17|554.3|552.5|0
1643884010000|2022-02-03 10:26:50|554.63|552.83|554.85|553.05|554.97|553.17|554.63|552.83|0
1643884020000|2022-02-03 10:27:00|554.75|552.95|554.97|553.17|554.97|553.17|554.75|552.95|0
1643884030000|2022-02-03 10:27:10|555.19|553.39|555.42|553.62|555.42|553.62|555.19|553.39|0
1643884040000|2022-02-03 10:27:20|555.86|554.06|556.2|554.4|556.2|554.4|555.86|554.06|0
1643884050000|2022-02-03 10:27:30|556.09|554.29|556.09|554.29|556.31|554.51|556.09|554.29|0
1643884060000|2022-02-03 10:27:40|555.97|554.17|555.86|554.06|556.09|554.29|555.86|554.06|0
1643884070000|2022-02-03 10:27:50|555.97|554.17|555.86|554.06|556.09|554.29|555.86|554.06|0
1643884080000|2022-02-03 10:28:00|555.75|553.95|555.86|554.06|555.86|554.06|555.75|553.95|0
1643884090000|2022-02-03 10:28:10|555.75|553.95|555.75|553.95|555.75|553.95|555.75|553.95|0
1643884100000|2022-02-03 10:28:20|555.86|554.06|555.75|553.95|555.86|554.06|555.75|553.95|0
1643884110000|2022-02-03 10:28:30|555.64|553.84|555.3|553.5|555.64|553.84|555.3|553.5|0
1643884120000|2022-02-03 10:28:40|555.42|553.62|555.42|553.62|555.42|553.62|555.42|553.62|0
1643884130000|2022-02-03 10:28:50|555.52|553.72|555.42|553.62|555.52|553.72|555.19|553.39|0
1643884140000|2022-02-03 10:29:00|554.97|553.17|554.4|552.6|554.97|553.17|554.4|552.6|0
1643884150000|2022-02-03 10:29:10|554.3|552.5|554.07|552.27|554.3|552.5|554.07|552.27|0
1643884160000|2022-02-03 10:29:20|553.85|552.05|553.63|551.83|554.07|552.27|553.63|551.83|0
1643884170000|2022-02-03 10:29:30|553.85|552.05|553.85|552.05|553.85|552.05|553.85|552.05|0
1643884180000|2022-02-03 10:29:40|554.07|552.27|554.52|552.72|554.52|552.72|554.07|552.27|0
1643884190000|2022-02-03 10:29:50|554.4|552.6|554.3|552.5|554.4|552.6|554.3|552.5|0
1643884200000|2022-02-03 10:30:00|554.07|552.27|554.07|552.27|554.18|552.38|554.07|552.27|0
1643884210000|2022-02-03 10:30:10|554.3|552.5|554.07|552.27|554.52|552.72|554.07|552.27|0
1643884220000|2022-02-03 10:30:20|554.18|552.38|554.4|552.6|554.52|552.72|554.18|552.38|0
1643884230000|2022-02-03 10:30:30|554.3|552.5|554.3|552.5|554.3|552.5|554.3|552.5|0
1643884240000|2022-02-03 10:30:40|554.52|552.72|554.52|552.72|554.52|552.72|554.52|552.72|0
1643884250000|2022-02-03 10:30:50|554.4|552.6|554.18|552.38|554.4|552.6|554.18|552.38|0
1643884260000|2022-02-03 10:31:00|554.07|552.27|554.3|552.5|554.3|552.5|554.07|552.27|0
1643884270000|2022-02-03 10:31:10|554.4|552.6|554.18|552.38|554.4|552.6|554.18|552.38|0
1643884280000|2022-02-03 10:31:20|554.3|552.5|554.52|552.72|554.52|552.72|554.3|552.5|0
1643884290000|2022-02-03 10:31:30|554.3|552.5|554.52|552.72|554.52|552.72|554.3|552.5|0
1643884300000|2022-02-03 10:31:40|554.97|553.17|555.3|553.5|555.41|553.61|554.97|553.17|0
1643884310000|2022-02-03 10:31:50|555.41|553.61|555.41|553.61|555.41|553.61|554.97|553.17|0
1643884320000|2022-02-03 10:32:00|555.86|554.06|555.19|553.39|555.86|554.06|555.19|553.39|0
1643884330000|2022-02-03 10:32:10|555.07|553.27|555.41|553.61|555.41|553.61|555.07|553.27|0
1643884340000|2022-02-03 10:32:20|555.3|553.5|554.97|553.17|555.3|553.5|554.97|553.17|0
1643884350000|2022-02-03 10:32:30|554.63|552.83|554.4|552.6|554.63|552.83|554.4|552.6|0
1643884360000|2022-02-03 10:32:40|554.52|552.72|554.63|552.83|554.63|552.83|554.52|552.72|0
1643884370000|2022-02-03 10:32:50|554.74|552.94|554.52|552.72|554.74|552.94|554.52|552.72|0
1643884380000|2022-02-03 10:33:00|554.63|552.83|554.52|552.72|554.74|552.94|554.52|552.72|0
1643884390000|2022-02-03 10:33:10|554.74|552.94|554.74|552.94|554.74|552.94|554.74|552.94|0
1643884400000|2022-02-03 10:33:20|554.52|552.72|554.97|553.17|554.97|553.17|554.52|552.72|0
1643884410000|2022-02-03 10:33:30|555.41|553.61|555.74|553.94|555.86|554.06|555.41|553.61|0
1643884420000|2022-02-03 10:33:40|555.64|553.84|555.64|553.84|555.64|553.84|555.64|553.84|0
1643884430000|2022-02-03 10:33:50|555.86|554.06|555.86|554.06|555.86|554.06|555.86|554.06|0
1643884450000|2022-02-03 10:34:10|555.64|553.84|555.41|553.61|555.64|553.84|555.41|553.61|0
1643884460000|2022-02-03 10:34:20|555.64|553.84|555.41|553.61|555.64|553.84|555.41|553.61|0
1643884470000|2022-02-03 10:34:30|555.19|553.39|555.19|553.39|555.19|553.39|555.19|553.39|0
1643884480000|2022-02-03 10:34:40|555.41|553.61|555.41|553.61|555.41|553.61|555.41|553.61|0
1643884490000|2022-02-03 10:34:50|555.19|553.39|555.41|553.61|555.41|553.61|555.19|553.39|0
1643884500000|2022-02-03 10:35:00|555.74|553.94|555.52|553.72|555.74|553.94|555.52|553.72|0
1643884510000|2022-02-03 10:35:10|555.64|553.84|555.41|553.61|555.64|553.84|555.41|553.61|0
1643884520000|2022-02-03 10:35:20|555.64|553.84|555.64|553.84|555.64|553.84|555.64|553.84|0
1643884540000|2022-02-03 10:35:40|555.41|553.61|555.64|553.84|555.64|553.84|555.3|553.5|0
1643884550000|2022-02-03 10:35:50|555.41|553.61|555.41|553.61|555.41|553.61|555.41|553.61|0
1643884560000|2022-02-03 10:36:00|555.19|553.39|553.85|552.05|555.19|553.39|553.85|552.05|0
1643884570000|2022-02-03 10:36:10|553.62|551.82|553.95|552.15|553.95|552.15|553.62|551.82|0
1643884580000|2022-02-03 10:36:20|554.07|552.27|554.29|552.49|554.29|552.49|554.07|552.27|0
1643884590000|2022-02-03 10:36:30|554.07|552.27|554.07|552.27|554.29|552.49|554.07|552.27|0
1643884600000|2022-02-03 10:36:40|553.4|551.6|553.4|551.6|553.4|551.6|553.4|551.6|0
1643884610000|2022-02-03 10:36:50|553.28|551.48|553.17|551.37|553.28|551.48|552.95|551.15|0
1643884620000|2022-02-03 10:37:00|553.4|551.6|553.62|551.82|553.73|551.93|553.4|551.6|0
1643884630000|2022-02-03 10:37:10|553.4|551.6|553.17|551.37|553.4|551.6|553.17|551.37|0
1643884640000|2022-02-03 10:37:20|553.62|551.82|554.29|552.49|554.29|552.49|553.62|551.82|0
1643884650000|2022-02-03 10:37:30|553.84|552.04|553.62|551.82|553.84|552.04|553.62|551.82|0
1643884660000|2022-02-03 10:37:40|553.84|552.04|554.07|552.27|554.07|552.27|553.84|552.04|0
1643884670000|2022-02-03 10:37:50|553.84|552.04|553.84|552.04|553.95|552.15|553.84|552.04|0
1643884680000|2022-02-03 10:38:00|553.62|551.82|553.73|551.93|553.84|552.04|553.62|551.82|0
1643884690000|2022-02-03 10:38:10|553.84|552.04|553.62|551.82|553.84|552.04|553.62|551.82|0
1643884700000|2022-02-03 10:38:20|553.84|552.04|554.07|552.27|554.07|552.27|553.84|552.04|0
1643884710000|2022-02-03 10:38:30|554.29|552.49|554.29|552.49|554.29|552.49|554.29|552.49|0
1643884720000|2022-02-03 10:38:40|554.51|552.71|554.62|552.82|554.74|552.94|554.51|552.71|0
1643884730000|2022-02-03 10:38:50|554.74|552.94|554.74|552.94|554.74|552.94|554.74|552.94|0
1643884740000|2022-02-03 10:39:00|554.62|552.82|554.51|552.71|554.62|552.82|554.4|552.6|0
1643884750000|2022-02-03 10:39:10|554.74|552.94|554.51|552.71|554.74|552.94|554.51|552.71|0
1643884760000|2022-02-03 10:39:20|554.74|552.94|554.74|552.94|554.74|552.94|554.51|552.71|0
1643884770000|2022-02-03 10:39:30|554.85|553.05|554.29|552.49|554.85|553.05|554.29|552.49|0
1643884780000|2022-02-03 10:39:40|554.51|552.71|554.29|552.49|554.51|552.71|554.29|552.49|0
1643884790000|2022-02-03 10:39:50|554.07|552.27|554.07|552.27|554.07|552.27|554.07|552.27|0
1643884800000|2022-02-03 10:40:00|553.84|552.04|553.62|551.82|553.84|552.04|553.62|551.82|0
1643884810000|2022-02-03 10:40:10|553.95|552.15|553.84|552.04|553.95|552.15|553.84|552.04|0
1643884820000|2022-02-03 10:40:20|553.62|551.82|553.4|551.6|553.62|551.82|553.4|551.6|0
1643884830000|2022-02-03 10:40:30|553.28|551.48|553.17|551.37|553.28|551.48|553.17|551.37|0
1643884840000|2022-02-03 10:40:40|553.4|551.6|553.5|551.7|553.5|551.7|553.4|551.6|0
1643884850000|2022-02-03 10:40:50|553.4|551.6|553.4|551.6|553.4|551.6|553.4|551.6|0
1643884860000|2022-02-03 10:41:00|553.84|552.04|553.5|551.7|553.84|552.04|553.5|551.7|0
1643884870000|2022-02-03 10:41:10|553.4|551.6|553.39|551.59|553.5|551.7|553.39|551.59|0
1643884880000|2022-02-03 10:41:20|553.84|552.04|554.07|552.27|554.07|552.27|553.84|552.04|0
1643884890000|2022-02-03 10:41:30|553.95|552.15|554.07|552.27|554.17|552.37|553.95|552.15|0
1643884900000|2022-02-03 10:41:40|554.17|552.37|554.07|552.27|554.29|552.49|554.07|552.27|0
1643884910000|2022-02-03 10:41:50|553.84|552.04|553.84|552.04|553.84|552.04|553.84|552.04|0
1643884930000|2022-02-03 10:42:10|553.73|551.93|553.73|551.93|553.73|551.93|553.62|551.82|0
1643884940000|2022-02-03 10:42:20|553.84|552.04|553.95|552.15|553.95|552.15|553.84|552.04|0
1643884950000|2022-02-03 10:42:30|553.84|552.04|553.84|552.04|554.06|552.26|553.84|552.04|0
1643884960000|2022-02-03 10:42:40|554.29|552.49|553.84|552.04|554.29|552.49|553.84|552.04|0
1643884970000|2022-02-03 10:42:50|553.62|551.82|553.62|551.82|553.84|552.04|553.62|551.82|0
1643884980000|2022-02-03 10:43:00|554.06|552.26|553.84|552.04|554.06|552.26|553.62|551.82|0
1643884990000|2022-02-03 10:43:10|554.29|552.49|553.84|552.04|554.29|552.49|553.84|552.04|0
1643885000000|2022-02-03 10:43:20|553.95|552.15|553.84|552.04|553.95|552.15|553.84|552.04|0
1643885010000|2022-02-03 10:43:30|553.62|551.82|553.72|551.92|553.72|551.92|553.62|551.82|0
1643885020000|2022-02-03 10:43:40|553.62|551.82|553.39|551.59|553.72|551.92|553.39|551.59|0
1643885030000|2022-02-03 10:43:50|553.5|551.7|553.39|551.59|553.5|551.7|553.17|551.37|0
1643885040000|2022-02-03 10:44:00|553.28|551.48|554.06|552.26|554.06|552.26|553.28|551.48|0
1643885050000|2022-02-03 10:44:10|553.84|552.04|553.84|552.04|553.84|552.04|553.84|552.04|0
1643885060000|2022-02-03 10:44:20|554.06|552.26|554.17|552.37|554.17|552.37|554.06|552.26|0
1643885070000|2022-02-03 10:44:30|554.06|552.26|554.51|552.71|554.51|552.71|554.06|552.26|0
1643885080000|2022-02-03 10:44:40|554.29|552.49|554.73|552.93|554.73|552.93|554.29|552.49|0
1643885090000|2022-02-03 10:44:50|554.51|552.71|554.29|552.49|554.51|552.71|554.29|552.49|0
1643885100000|2022-02-03 10:45:00|554.39|552.59|554.39|552.59|554.39|552.59|554.39|552.59|0
1643885110000|2022-02-03 10:45:10|554.51|552.71|554.51|552.71|554.51|552.71|554.51|552.71|0
1643885120000|2022-02-03 10:45:20|554.73|552.93|554.96|553.16|554.96|553.16|554.73|552.93|0
1643885130000|2022-02-03 10:45:30|554.73|552.93|554.96|553.16|554.96|553.16|554.73|552.93|0
1643885140000|2022-02-03 10:45:40|554.73|552.93|554.29|552.49|554.73|552.93|554.29|552.49|0
1643885150000|2022-02-03 10:45:50|554.06|552.26|554.17|552.37|554.17|552.37|554.06|552.26|0
1643885160000|2022-02-03 10:46:00|554.06|552.26|553.84|552.04|554.29|552.49|553.84|552.04|0
1643885170000|2022-02-03 10:46:10|554.06|552.26|554.06|552.26|554.06|552.26|554.06|552.26|0
1643885180000|2022-02-03 10:46:20|553.84|552.04|553.61|551.81|553.84|552.04|553.61|551.81|0
1643885190000|2022-02-03 10:46:30|553.39|551.59|553.61|551.81|553.61|551.81|552.94|551.14|0
1643885200000|2022-02-03 10:46:40|553.5|551.7|553.61|551.81|553.61|551.81|553.5|551.7|0
1643885210000|2022-02-03 10:46:50|553.84|552.04|553.61|551.81|553.84|552.04|553.61|551.81|0
1643885220000|2022-02-03 10:47:00|553.39|551.59|552.94|551.14|553.39|551.59|552.94|551.14|0
1643885230000|2022-02-03 10:47:10|553.17|551.37|553.39|551.59|553.39|551.59|553.17|551.37|0
1643885240000|2022-02-03 10:47:20|553.27|551.47|553.05|551.25|553.27|551.47|553.05|551.25|0
1643885250000|2022-02-03 10:47:30|552.94|551.14|552.94|551.14|553.17|551.37|552.94|551.14|0
1643885260000|2022-02-03 10:47:40|553.39|551.59|553.39|551.59|553.61|551.81|553.39|551.59|0
1643885280000|2022-02-03 10:48:00|553.17|551.37|553.17|551.37|553.39|551.59|553.17|551.37|0
1643885290000|2022-02-03 10:48:10|553.27|551.47|553.17|551.37|553.27|551.47|553.17|551.37|0
1643885300000|2022-02-03 10:48:20|552.94|551.14|552.94|551.14|552.94|551.14|552.94|551.14|0
1643885310000|2022-02-03 10:48:30|553.05|551.25|553.05|551.25|553.05|551.25|552.94|551.14|0
1643885320000|2022-02-03 10:48:40|552.94|551.14|553.39|551.59|553.61|551.81|552.94|551.14|0
1643885330000|2022-02-03 10:48:50|553.61|551.81|553.5|551.7|553.61|551.81|553.5|551.7|0
1643885340000|2022-02-03 10:49:00|553.39|551.59|553.39|551.59|553.61|551.81|553.39|551.59|0
1643885350000|2022-02-03 10:49:10|553.17|551.37|553.05|551.25|553.17|551.37|553.05|551.25|0
1643885360000|2022-02-03 10:49:20|553.17|551.37|553.05|551.25|553.17|551.37|553.05|551.25|0
1643885370000|2022-02-03 10:49:30|552.94|551.14|552.94|551.14|553.05|551.25|552.94|551.14|0
1643885380000|2022-02-03 10:49:40|553.17|551.37|552.94|551.14|553.17|551.37|552.94|551.14|0
1643885390000|2022-02-03 10:49:50|553.17|551.37|553.17|551.37|553.27|551.47|553.17|551.37|0
1643885400000|2022-02-03 10:50:00|553.05|551.25|552.94|551.14|553.05|551.25|552.94|551.14|0
1643885410000|2022-02-03 10:50:10|553.05|551.25|553.39|551.59|553.39|551.59|552.94|551.14|0
1643885420000|2022-02-03 10:50:20|553.27|551.47|552.94|551.14|553.27|551.47|552.94|551.14|0
1643885430000|2022-02-03 10:50:30|553.05|551.25|552.94|551.14|553.05|551.25|552.94|551.14|0
1643885440000|2022-02-03 10:50:40|553.16|551.36|553.16|551.36|553.16|551.36|553.16|551.36|0
1643885450000|2022-02-03 10:50:50|553.39|551.59|552.72|550.92|553.39|551.59|552.72|550.92|0
1643885460000|2022-02-03 10:51:00|552.94|551.14|553.16|551.36|553.16|551.36|552.94|551.14|0
1643885470000|2022-02-03 10:51:10|553.27|551.47|553.27|551.47|553.27|551.47|553.27|551.47|0
1643885480000|2022-02-03 10:51:20|553.16|551.36|553.27|551.47|553.39|551.59|553.16|551.36|0
1643885490000|2022-02-03 10:51:30|553.16|551.36|553.16|551.36|553.16|551.36|553.16|551.36|0
1643885500000|2022-02-03 10:51:40|552.94|551.14|552.94|551.14|552.94|551.14|552.94|551.14|0
1643885510000|2022-02-03 10:51:50|552.49|550.69|552.49|550.69|552.49|550.69|552.49|550.69|0
1643885520000|2022-02-03 10:52:00|552.27|550.47|552.27|550.47|552.49|550.69|552.27|550.47|0
1643885530000|2022-02-03 10:52:10|552.15|550.35|552.27|550.47|552.49|550.69|552.15|550.35|0
1643885540000|2022-02-03 10:52:20|552.49|550.69|552.49|550.69|552.49|550.69|552.49|550.69|0
1643885550000|2022-02-03 10:52:30|552.72|550.92|552.72|550.92|552.82|551.02|552.72|550.92|0
1643885560000|2022-02-03 10:52:40|552.49|550.69|552.6|550.8|552.72|550.92|552.49|550.69|0
1643885570000|2022-02-03 10:52:50|552.49|550.69|552.27|550.47|552.49|550.69|552.27|550.47|0
1643885580000|2022-02-03 10:53:00|552.05|550.25|551.82|550.02|552.05|550.25|551.6|549.8|0
1643885590000|2022-02-03 10:53:10|552.05|550.25|552.05|550.25|552.05|550.25|552.05|550.25|0
1643885600000|2022-02-03 10:53:20|551.82|550.02|551.82|550.02|551.82|550.02|551.82|550.02|0
1643885610000|2022-02-03 10:53:30|551.71|549.91|551.82|550.02|551.82|550.02|551.71|549.91|0
1643885630000|2022-02-03 10:53:50|551.6|549.8|551.82|550.02|551.82|550.02|551.6|549.8|0
1643885640000|2022-02-03 10:54:00|552.27|550.47|552.27|550.47|552.27|550.47|552.15|550.35|0
1643885650000|2022-02-03 10:54:10|552.49|550.69|551.93|550.13|552.49|550.69|551.93|550.13|0
1643885660000|2022-02-03 10:54:20|552.05|550.25|551.71|549.91|552.05|550.25|551.71|549.91|0
1643885670000|2022-02-03 10:54:30|551.82|550.02|551.82|550.02|551.82|550.02|551.82|550.02|0
1643885680000|2022-02-03 10:54:40|551.6|549.8|551.82|550.02|551.82|550.02|551.6|549.8|0
1643885690000|2022-02-03 10:54:50|551.93|550.13|551.82|550.02|551.93|550.13|551.82|550.02|0
1643885700000|2022-02-03 10:55:00|551.6|549.8|551.37|549.57|551.6|549.8|551.37|549.57|0
1643885710000|2022-02-03 10:55:10|551.15|549.35|551.15|549.35|551.15|549.35|551.15|549.35|0
1643885730000|2022-02-03 10:55:30|550.04|548.24|550.26|548.46|550.26|548.46|549.81|548.01|0
1643885740000|2022-02-03 10:55:40|550.03|548.23|550.03|548.23|550.03|548.23|549.81|548.01|0
1643885750000|2022-02-03 10:55:50|549.92|548.12|550.48|548.68|550.48|548.68|549.92|548.12|0
1643885760000|2022-02-03 10:56:00|550.26|548.46|550.48|548.68|550.59|548.79|550.26|548.46|0
1643885770000|2022-02-03 10:56:10|550.7|548.9|551.03|549.23|551.15|549.35|550.7|548.9|0
1643885780000|2022-02-03 10:56:20|551.15|549.35|551.15|549.35|551.15|549.35|551.15|549.35|0
1643885790000|2022-02-03 10:56:30|550.93|549.13|551.15|549.35|551.15|549.35|550.93|549.13|0
1643885800000|2022-02-03 10:56:40|550.93|549.13|550.93|549.13|550.93|549.13|550.93|549.13|0
1643885810000|2022-02-03 10:56:50|550.7|548.9|550.7|548.9|550.7|548.9|550.7|548.9|0
1643885820000|2022-02-03 10:57:00|550.93|549.13|550.93|549.13|550.93|549.13|550.93|549.13|0
1643885830000|2022-02-03 10:57:10|551.03|549.23|551.03|549.23|551.03|549.23|550.93|549.13|0
1643885840000|2022-02-03 10:57:20|550.93|549.13|550.93|549.13|550.93|549.13|550.81|549.01|0
1643885850000|2022-02-03 10:57:30|551.15|549.35|551.15|549.35|551.15|549.35|551.15|549.35|0
1643885860000|2022-02-03 10:57:40|551.26|549.46|551.37|549.57|551.48|549.68|551.26|549.46|0
1643885870000|2022-02-03 10:57:50|551.48|549.68|551.37|549.57|551.48|549.68|551.37|549.57|0
1643885880000|2022-02-03 10:58:00|551.15|549.35|551.15|549.35|551.15|549.35|550.7|548.9|0
1643885890000|2022-02-03 10:58:10|551.37|549.57|551.6|549.8|551.6|549.8|551.37|549.57|0
1643885900000|2022-02-03 10:58:20|551.82|550.02|551.82|550.02|551.82|550.02|551.6|549.8|0
1643885910000|2022-02-03 10:58:30|551.6|549.8|551.37|549.57|551.6|549.8|551.37|549.57|0
1643885920000|2022-02-03 10:58:40|551.48|549.68|551.6|549.8|551.82|550.02|551.48|549.68|0
1643885930000|2022-02-03 10:58:50|551.48|549.68|552.04|550.24|552.04|550.24|551.48|549.68|0
1643885940000|2022-02-03 10:59:00|551.82|550.02|551.82|550.02|552.04|550.24|551.7|549.9|0
1643885950000|2022-02-03 10:59:10|552.04|550.24|552.04|550.24|552.27|550.47|552.04|550.24|0
1643885970000|2022-02-03 10:59:30|552.27|550.47|551.82|550.02|552.27|550.47|551.82|550.02|0
1643885980000|2022-02-03 10:59:40|552.04|550.24|552.04|550.24|552.04|550.24|552.04|550.24|0
1643885990000|2022-02-03 10:59:50|551.82|550.02|551.82|550.02|551.82|550.02|551.82|550.02|0
1643886000000|2022-02-03 11:00:00|552.04|550.24|552.04|550.24|552.04|550.24|551.93|550.13|0
1643886010000|2022-02-03 11:00:10|551.92|550.12|551.92|550.12|551.92|550.12|551.92|550.12|0
1643886020000|2022-02-03 11:00:20|551.82|550.02|552.04|550.24|552.04|550.24|551.7|549.9|0
1643886030000|2022-02-03 11:00:30|552.15|550.35|552.04|550.24|552.26|550.46|552.04|550.24|0
1643886040000|2022-02-03 11:00:40|552.49|550.69|552.71|550.91|552.71|550.91|552.49|550.69|0
1643886050000|2022-02-03 11:00:50|552.93|551.13|552.93|551.13|552.93|551.13|552.93|551.13|0
1643886060000|2022-02-03 11:01:00|553.16|551.36|553.6|551.8|553.6|551.8|553.16|551.36|0
1643886070000|2022-02-03 11:01:10|552.93|551.13|552.93|551.13|552.93|551.13|552.93|551.13|0
1643886080000|2022-02-03 11:01:20|552.71|550.91|552.82|551.02|552.82|551.02|552.71|550.91|0
1643886090000|2022-02-03 11:01:30|552.71|550.91|552.93|551.13|552.93|551.13|552.71|550.91|0
1643886100000|2022-02-03 11:01:40|552.71|550.91|552.71|550.91|552.71|550.91|552.71|550.91|0
1643886110000|2022-02-03 11:01:50|552.93|551.13|552.93|551.13|552.93|551.13|552.93|551.13|0
1643886120000|2022-02-03 11:02:00|552.71|550.91|552.71|550.91|552.82|551.02|552.71|550.91|0
1643886130000|2022-02-03 11:02:10|552.49|550.69|552.26|550.46|552.49|550.69|552.26|550.46|0
1643886140000|2022-02-03 11:02:20|551.59|549.79|551.37|549.57|551.59|549.79|551.15|549.35|0
1643886150000|2022-02-03 11:02:30|551.15|549.35|550.58|548.78|551.15|549.35|550.58|548.78|0
1643886160000|2022-02-03 11:02:40|550.48|548.68|549.81|548.01|550.58|548.78|549.81|548.01|0
1643886170000|2022-02-03 11:02:50|550.03|548.23|550.03|548.23|550.48|548.68|550.03|548.23|0
1643886180000|2022-02-03 11:03:00|550.25|548.45|550.7|548.9|550.7|548.9|550.25|548.45|0
1643886190000|2022-02-03 11:03:10|550.58|548.78|550.48|548.68|550.58|548.78|550.48|548.68|0
1643886200000|2022-02-03 11:03:20|550.58|548.78|550.7|548.9|550.7|548.9|550.48|548.68|0
1643886210000|2022-02-03 11:03:30|550.92|549.12|550.92|549.12|551.03|549.23|550.7|548.9|0
1643886220000|2022-02-03 11:03:40|550.81|549.01|550.92|549.12|550.92|549.12|550.81|549.01|0
1643886240000|2022-02-03 11:04:00|551.03|549.23|552.04|550.24|552.04|550.24|551.03|549.23|0
1643886250000|2022-02-03 11:04:10|551.92|550.12|552.04|550.24|552.04|550.24|551.92|550.12|0
1643886260000|2022-02-03 11:04:20|552.26|550.46|552.04|550.24|552.26|550.46|552.04|550.24|0
1643886270000|2022-02-03 11:04:30|552.15|550.35|552.26|550.46|552.26|550.46|552.15|550.35|0
1643886280000|2022-02-03 11:04:40|552.48|550.68|552.37|550.57|552.48|550.68|552.37|550.57|0
1643886290000|2022-02-03 11:04:50|552.26|550.46|552.26|550.46|552.26|550.46|552.26|550.46|0
1643886300000|2022-02-03 11:05:00|552.37|550.57|552.26|550.46|552.48|550.68|552.26|550.46|0
1643886310000|2022-02-03 11:05:10|552.37|550.57|553.04|551.24|553.04|551.24|552.37|550.57|0
1643886320000|2022-02-03 11:05:20|553.38|551.58|553.6|551.8|553.6|551.8|553.38|551.58|0
1643886330000|2022-02-03 11:05:30|553.83|552.03|554.27|552.47|554.27|552.47|553.83|552.03|0
1643886340000|2022-02-03 11:05:40|554.05|552.25|553.83|552.03|554.05|552.25|553.83|552.03|0
1643886350000|2022-02-03 11:05:50|554.05|552.25|554.05|552.25|554.27|552.47|554.05|552.25|0
1643886360000|2022-02-03 11:06:00|553.49|551.69|553.15|551.35|553.49|551.69|553.15|551.35|0
1643886370000|2022-02-03 11:06:10|553.38|551.58|553.38|551.58|553.38|551.58|553.38|551.58|0
1643886380000|2022-02-03 11:06:20|553.6|551.8|554.5|552.7|554.5|552.7|553.6|551.8|0
1643886390000|2022-02-03 11:06:30|554.27|552.47|554.72|552.92|554.72|552.92|554.27|552.47|0
1643886400000|2022-02-03 11:06:40|554.94|553.14|555.27|553.47|555.27|553.47|554.94|553.14|0
1643886410000|2022-02-03 11:06:50|555.05|553.25|555.17|553.37|555.17|553.37|555.05|553.25|0
1643886420000|2022-02-03 11:07:00|555.27|553.47|556.29|554.49|556.29|554.49|555.17|553.37|0
1643886430000|2022-02-03 11:07:10|556.06|554.26|555.17|553.37|556.06|554.26|555.17|553.37|0
1643886440000|2022-02-03 11:07:20|555.05|553.25|555.39|553.59|555.39|553.59|555.05|553.25|0
1643886460000|2022-02-03 11:07:40|555.61|553.81|555.84|554.04|555.84|554.04|555.61|553.81|0
1643886470000|2022-02-03 11:07:50|555.61|553.81|555.72|553.92|555.72|553.92|555.61|553.81|0
1643886480000|2022-02-03 11:08:00|555.61|553.81|555.61|553.81|555.61|553.81|555.5|553.7|0
1643886490000|2022-02-03 11:08:10|555.39|553.59|555.39|553.59|555.39|553.59|555.39|553.59|0
1643886500000|2022-02-03 11:08:20|554.94|553.14|555.39|553.59|555.39|553.59|554.94|553.14|0
1643886520000|2022-02-03 11:08:40|555.84|554.04|556.06|554.26|556.06|554.26|555.84|554.04|0
1643886530000|2022-02-03 11:08:50|555.84|554.04|556.06|554.26|556.06|554.26|555.84|554.04|0
1643886540000|2022-02-03 11:09:00|556.28|554.48|556.51|554.71|556.51|554.71|556.28|554.48|0
1643886550000|2022-02-03 11:09:10|556.28|554.48|556.28|554.48|556.51|554.71|556.28|554.48|0
1643886560000|2022-02-03 11:09:20|556.06|554.26|556.06|554.26|556.28|554.48|556.06|554.26|0
1643886570000|2022-02-03 11:09:30|555.84|554.04|555.94|554.14|556.06|554.26|555.84|554.04|0
1643886580000|2022-02-03 11:09:40|556.06|554.26|556.17|554.37|556.17|554.37|556.06|554.26|0
1643886590000|2022-02-03 11:09:50|555.94|554.14|555.16|553.36|555.94|554.14|555.16|553.36|0
1643886600000|2022-02-03 11:10:00|555.5|553.7|555.27|553.47|555.5|553.7|555.27|553.47|0
1643886610000|2022-02-03 11:10:10|555.16|553.36|555.16|553.36|555.39|553.59|555.16|553.36|0
1643886620000|2022-02-03 11:10:20|554.94|553.14|554.94|553.14|554.94|553.14|554.94|553.14|0
1643886630000|2022-02-03 11:10:30|554.72|552.92|554.72|552.92|554.72|552.92|554.72|552.92|0
1643886640000|2022-02-03 11:10:40|554.6|552.8|554.6|552.8|554.6|552.8|554.6|552.8|0
1643886650000|2022-02-03 11:10:50|554.72|552.92|554.72|552.92|554.72|552.92|554.72|552.92|0
1643886660000|2022-02-03 11:11:00|554.49|552.69|554.49|552.69|554.49|552.69|554.27|552.47|0
1643886670000|2022-02-03 11:11:10|554.27|552.47|554.49|552.69|554.49|552.69|554.27|552.47|0
1643886680000|2022-02-03 11:11:20|554.27|552.47|554.15|552.35|554.27|552.47|554.15|552.35|0
1643886690000|2022-02-03 11:11:30|554.27|552.47|554.27|552.47|554.27|552.47|554.27|552.47|0
1643886700000|2022-02-03 11:11:40|554.04|552.24|554.04|552.24|554.04|552.24|554.04|552.24|0
1643886710000|2022-02-03 11:11:50|554.27|552.47|554.04|552.24|554.27|552.47|554.04|552.24|0
1643886730000|2022-02-03 11:12:10|553.93|552.13|554.49|552.69|554.49|552.69|553.82|552.02|0
1643886750000|2022-02-03 11:12:30|554.27|552.47|554.27|552.47|554.27|552.47|554.27|552.47|0
1643886760000|2022-02-03 11:12:40|554.04|552.24|553.82|552.02|554.04|552.24|553.82|552.02|0
1643886770000|2022-02-03 11:12:50|554.04|552.24|553.93|552.13|554.04|552.24|553.93|552.13|0
1643886780000|2022-02-03 11:13:00|553.82|552.02|553.37|551.57|553.82|552.02|553.15|551.35|0
1643886790000|2022-02-03 11:13:10|553.15|551.35|553.15|551.35|553.37|551.57|553.15|551.35|0
1643886800000|2022-02-03 11:13:20|552.93|551.13|553.15|551.35|553.15|551.35|552.93|551.13|0
1643886810000|2022-02-03 11:13:30|553.03|551.23|553.15|551.35|553.15|551.35|553.03|551.23|0
1643886820000|2022-02-03 11:13:40|552.93|551.13|552.48|550.68|552.93|551.13|552.26|550.46|0
1643886830000|2022-02-03 11:13:50|552.26|550.46|552.81|551.01|552.81|551.01|552.26|550.46|0
1643886840000|2022-02-03 11:14:00|552.93|551.13|552.25|550.45|552.93|551.13|552.25|550.45|0
1643886850000|2022-02-03 11:14:10|552.48|550.68|552.48|550.68|552.48|550.68|552.36|550.56|0
1643886860000|2022-02-03 11:14:20|552.25|550.45|552.03|550.23|552.25|550.45|552.03|550.23|0
1643886870000|2022-02-03 11:14:30|552.25|550.45|552.25|550.45|552.25|550.45|552.25|550.45|0
1643886890000|2022-02-03 11:14:50|552.03|550.23|552.03|550.23|552.03|550.23|552.03|550.23|0
1643886910000|2022-02-03 11:15:10|551.81|550.01|551.69|549.89|551.81|550.01|551.69|549.89|0
1643886920000|2022-02-03 11:15:20|551.81|550.01|551.81|550.01|551.81|550.01|551.81|550.01|0
1643886940000|2022-02-03 11:15:40|552.03|550.23|552.03|550.23|552.03|550.23|552.03|550.23|0
1643886950000|2022-02-03 11:15:50|552.25|550.45|552.03|550.23|552.25|550.45|552.03|550.23|0
1643886960000|2022-02-03 11:16:00|551.91|550.11|551.58|549.78|552.03|550.23|551.58|549.78|0
1643886970000|2022-02-03 11:16:10|551.36|549.56|551.47|549.67|551.47|549.67|550.17|548.37|0
1643886980000|2022-02-03 11:16:20|551.14|549.34|552.38|550.58|552.38|550.58|551.14|549.34|0
1643886990000|2022-02-03 11:16:30|552.16|550.36|552.16|550.36|552.16|550.36|552.16|550.36|0
1643887000000|2022-02-03 11:16:40|551.94|550.14|551.49|549.69|551.94|550.14|551.49|549.69|0
1643887010000|2022-02-03 11:16:50|552.04|550.24|551.94|550.14|552.16|550.36|551.94|550.14|0
1643887020000|2022-02-03 11:17:00|551.71|549.91|551.6|549.8|551.71|549.91|551.6|549.8|0
1643887030000|2022-02-03 11:17:10|551.71|549.91|552.16|550.36|552.16|550.36|551.71|549.91|0
1643887050000|2022-02-03 11:17:30|551.93|550.13|551.93|550.13|551.93|550.13|551.93|550.13|0
1643887060000|2022-02-03 11:17:40|551.6|549.8|551.49|549.69|551.6|549.8|551.49|549.69|0
1643887070000|2022-02-03 11:17:50|551.71|549.91|551.71|549.91|551.93|550.13|551.71|549.91|0
1643887080000|2022-02-03 11:18:00|551.49|549.69|551.49|549.69|551.49|549.69|551.49|549.69|0
1643887100000|2022-02-03 11:18:20|551.04|549.24|551.04|549.24|551.04|549.24|551.04|549.24|0
1643887120000|2022-02-03 11:18:40|550.82|549.02|550.15|548.35|550.82|549.02|550.15|548.35|0
1643887130000|2022-02-03 11:18:50|549.71|547.91|549.37|547.57|549.71|547.91|549.37|547.57|0
1643887140000|2022-02-03 11:19:00|549.71|547.91|549.93|548.13|550.04|548.24|549.71|547.91|0
1643887150000|2022-02-03 11:19:10|549.82|548.02|551.04|549.24|551.04|549.24|549.82|548.02|0
1643887160000|2022-02-03 11:19:20|550.93|549.13|550.82|549.02|551.04|549.24|550.82|549.02|0
1643887170000|2022-02-03 11:19:30|550.6|548.8|550.82|549.02|550.82|549.02|550.6|548.8|0
1643887180000|2022-02-03 11:19:40|550.71|548.91|550.38|548.58|550.71|548.91|550.38|548.58|0
1643887190000|2022-02-03 11:19:50|550.6|548.8|550.38|548.58|550.6|548.8|550.38|548.58|0
1643887200000|2022-02-03 11:20:00|550.6|548.8|550.38|548.58|550.6|548.8|550.38|548.58|0
1643887210000|2022-02-03 11:20:10|550.15|548.35|549.93|548.13|550.15|548.35|549.93|548.13|0
1643887220000|2022-02-03 11:20:20|549.71|547.91|549.26|547.46|549.71|547.91|549.26|547.46|0
1643887230000|2022-02-03 11:20:30|548.82|547.02|549.59|547.79|549.59|547.79|548.82|547.02|0
1643887240000|2022-02-03 11:20:40|549.26|547.46|549.26|547.46|549.26|547.46|549.26|547.46|0
1643887250000|2022-02-03 11:20:50|549.49|547.69|549.26|547.46|549.49|547.69|549.26|547.46|0
1643887260000|2022-02-03 11:21:00|549.37|547.57|549.26|547.46|549.37|547.57|549.04|547.24|0
1643887270000|2022-02-03 11:21:10|549.49|547.69|550.38|548.58|550.38|548.58|549.49|547.69|0
1643887280000|2022-02-03 11:21:20|550.15|548.35|550.15|548.35|550.15|548.35|550.15|548.35|0
1643887290000|2022-02-03 11:21:30|549.93|548.13|549.93|548.13|549.93|548.13|549.93|548.13|0
1643887300000|2022-02-03 11:21:40|549.71|547.91|549.71|547.91|549.71|547.91|549.49|547.69|0
1643887310000|2022-02-03 11:21:50|549.49|547.69|549.49|547.69|549.49|547.69|549.49|547.69|0
1643887320000|2022-02-03 11:22:00|549.26|547.46|549.26|547.46|549.26|547.46|549.26|547.46|0
1643887330000|2022-02-03 11:22:10|549.49|547.69|549.49|547.69|549.49|547.69|549.49|547.69|0
1643887350000|2022-02-03 11:22:30|549.59|547.79|549.49|547.69|549.71|547.91|549.49|547.69|0
1643887380000|2022-02-03 11:23:00|549.26|547.46|549.71|547.91|549.71|547.91|549.26|547.46|0
1643887390000|2022-02-03 11:23:10|549.93|548.13|549.93|548.13|549.93|548.13|549.93|548.13|0
1643887400000|2022-02-03 11:23:20|549.71|547.91|549.93|548.13|549.93|548.13|549.71|547.91|0
1643887420000|2022-02-03 11:23:40|549.71|547.91|549.48|547.68|549.71|547.91|549.48|547.68|0
1643887430000|2022-02-03 11:23:50|549.59|547.79|549.71|547.91|549.71|547.91|549.59|547.79|0
1643887440000|2022-02-03 11:24:00|549.93|548.13|549.93|548.13|549.93|548.13|549.93|548.13|0
1643887450000|2022-02-03 11:24:10|550.15|548.35|550.15|548.35|550.15|548.35|550.15|548.35|0
1643887460000|2022-02-03 11:24:20|549.93|548.13|549.93|548.13|549.93|548.13|549.93|548.13|0
1643887470000|2022-02-03 11:24:30|550.04|548.24|549.93|548.13|550.37|548.57|549.93|548.13|0
1643887480000|2022-02-03 11:24:40|549.71|547.91|549.48|547.68|549.71|547.91|549.48|547.68|0
1643887490000|2022-02-03 11:24:50|549.26|547.46|549.04|547.24|549.26|547.46|549.04|547.24|0
1643887500000|2022-02-03 11:25:00|549.15|547.35|548.82|547.02|549.15|547.35|548.59|546.79|0
1643887510000|2022-02-03 11:25:10|548.59|546.79|548.37|546.57|548.59|546.79|548.26|546.46|0
1643887520000|2022-02-03 11:25:20|548.15|546.35|548.15|546.35|548.15|546.35|548.15|546.35|0
1643887540000|2022-02-03 11:25:40|548.37|546.57|548.37|546.57|548.37|546.57|548.37|546.57|0
1643887550000|2022-02-03 11:25:50|548.59|546.79|548.37|546.57|548.59|546.79|548.37|546.57|0
1643887560000|2022-02-03 11:26:00|548.59|546.79|549.04|547.24|549.04|547.24|548.59|546.79|0
1643887570000|2022-02-03 11:26:10|549.26|547.46|549.26|547.46|549.26|547.46|549.26|547.46|0
1643887580000|2022-02-03 11:26:20|549.04|547.24|549.26|547.46|549.26|547.46|549.04|547.24|0
1643887590000|2022-02-03 11:26:30|549.7|547.9|549.7|547.9|549.7|547.9|549.7|547.9|0
1643887600000|2022-02-03 11:26:40|550.15|548.35|550.59|548.79|550.82|549.02|550.15|548.35|0
1643887610000|2022-02-03 11:26:50|550.37|548.57|550.82|549.02|550.82|549.02|550.37|548.57|0
1643887620000|2022-02-03 11:27:00|550.59|548.79|549.93|548.13|550.59|548.79|549.93|548.13|0
1643887630000|2022-02-03 11:27:10|550.15|548.35|550.03|548.23|550.15|548.35|550.03|548.23|0
1643887640000|2022-02-03 11:27:20|550.15|548.35|549.7|547.9|550.15|548.35|549.7|547.9|0
1643887650000|2022-02-03 11:27:30|549.93|548.13|550.15|548.35|550.15|548.35|549.93|548.13|0
1643887660000|2022-02-03 11:27:40|549.93|548.13|549.7|547.9|549.93|548.13|549.7|547.9|0
1643887670000|2022-02-03 11:27:50|549.93|548.13|549.93|548.13|549.93|548.13|549.93|548.13|0
1643887680000|2022-02-03 11:28:00|549.7|547.9|549.7|547.9|549.7|547.9|549.7|547.9|0
1643887690000|2022-02-03 11:28:10|549.93|548.13|549.93|548.13|549.93|548.13|549.93|548.13|0
1643887700000|2022-02-03 11:28:20|549.81|548.01|549.93|548.13|549.93|548.13|549.81|548.01|0
1643887710000|2022-02-03 11:28:30|549.7|547.9|549.7|547.9|549.7|547.9|549.7|547.9|0
1643887720000|2022-02-03 11:28:40|549.93|548.13|549.93|548.13|549.93|548.13|549.93|548.13|0
1643887740000|2022-02-03 11:29:00|550.15|548.35|550.25|548.45|550.25|548.45|550.15|548.35|0
1643887750000|2022-02-03 11:29:10|550.15|548.35|549.92|548.12|550.15|548.35|549.92|548.12|0
1643887760000|2022-02-03 11:29:20|550.15|548.35|550.15|548.35|550.15|548.35|550.15|548.35|0
1643887780000|2022-02-03 11:29:40|550.03|548.23|549.92|548.12|550.03|548.23|549.92|548.12|0
1643887790000|2022-02-03 11:29:50|550.15|548.35|550.15|548.35|550.15|548.35|550.15|548.35|0
1643887800000|2022-02-03 11:30:00|550.25|548.45|550.15|548.35|550.37|548.57|550.15|548.35|0
1643887810000|2022-02-03 11:30:10|550.37|548.57|550.37|548.57|550.59|548.79|550.37|548.57|0
1643887820000|2022-02-03 11:30:20|550.25|548.45|550.15|548.35|550.37|548.57|550.15|548.35|0
1643887840000|2022-02-03 11:30:40|549.92|548.12|549.92|548.12|549.92|548.12|549.92|548.12|0
1643887850000|2022-02-03 11:30:50|549.7|547.9|548.59|546.79|549.7|547.9|548.59|546.79|0
1643887860000|2022-02-03 11:31:00|548.81|547.01|548.59|546.79|548.81|547.01|548.59|546.79|0
1643887870000|2022-02-03 11:31:10|548.81|547.01|549.7|547.9|549.7|547.9|548.81|547.01|0
1643887880000|2022-02-03 11:31:20|549.81|548.01|549.48|547.68|549.81|548.01|549.48|547.68|0
1643887890000|2022-02-03 11:31:30|549.59|547.79|549.59|547.79|549.59|547.79|549.59|547.79|0
1643887900000|2022-02-03 11:31:40|549.7|547.9|549.48|547.68|549.7|547.9|549.48|547.68|0
1643887910000|2022-02-03 11:31:50|549.7|547.9|549.7|547.9|549.7|547.9|549.7|547.9|0
1643887920000|2022-02-03 11:32:00|549.48|547.68|549.48|547.68|549.48|547.68|549.48|547.68|0
1643887930000|2022-02-03 11:32:10|549.7|547.9|549.48|547.68|549.7|547.9|549.48|547.68|0
1643887940000|2022-02-03 11:32:20|549.26|547.46|549.26|547.46|549.26|547.46|549.26|547.46|0
1643887950000|2022-02-03 11:32:30|549.48|547.68|549.48|547.68|549.48|547.68|549.48|547.68|0
1643887960000|2022-02-03 11:32:40|549.26|547.46|549.48|547.68|549.48|547.68|549.26|547.46|0
1643887990000|2022-02-03 11:33:10|549.26|547.46|549.26|547.46|549.26|547.46|549.26|547.46|0
1643888000000|2022-02-03 11:33:20|549.03|547.23|548.81|547.01|549.03|547.23|548.81|547.01|0
1643888010000|2022-02-03 11:33:30|549.03|547.23|549.48|547.68|549.48|547.68|548.81|547.01|0
1643888020000|2022-02-03 11:33:40|549.7|547.9|549.7|547.9|549.7|547.9|549.48|547.68|0
1643888030000|2022-02-03 11:33:50|549.48|547.68|549.25|547.45|549.48|547.68|549.25|547.45|0
1643888040000|2022-02-03 11:34:00|549.03|547.23|549.03|547.23|549.03|547.23|549.03|547.23|0
1643888060000|2022-02-03 11:34:20|548.59|546.79|549.03|547.23|549.03|547.23|548.59|546.79|0
1643888070000|2022-02-03 11:34:30|548.59|546.79|548.37|546.57|548.59|546.79|548.37|546.57|0
1643888080000|2022-02-03 11:34:40|548.14|546.34|548.37|546.57|548.59|546.79|548.14|546.34|0
1643888090000|2022-02-03 11:34:50|548.59|546.79|548.81|547.01|548.81|547.01|548.59|546.79|0
1643888100000|2022-02-03 11:35:00|548.59|546.79|548.59|546.79|548.59|546.79|548.59|546.79|0
1643888110000|2022-02-03 11:35:10|548.69|546.89|548.59|546.79|548.81|547.01|548.59|546.79|0
1643888120000|2022-02-03 11:35:20|548.37|546.57|548.37|546.57|548.37|546.57|548.37|546.57|0
1643888130000|2022-02-03 11:35:30|549.03|547.23|549.25|547.45|549.48|547.68|549.03|547.23|0
1643888140000|2022-02-03 11:35:40|549.03|547.23|549.48|547.68|549.48|547.68|549.03|547.23|0
1643888150000|2022-02-03 11:35:50|549.25|547.45|549.25|547.45|549.25|547.45|549.25|547.45|0
1643888160000|2022-02-03 11:36:00|549.48|547.68|549.92|548.12|549.92|548.12|549.48|547.68|0
1643888180000|2022-02-03 11:36:20|550.14|548.34|550.14|548.34|550.14|548.34|550.14|548.34|0
1643888190000|2022-02-03 11:36:30|549.92|548.12|549.7|547.9|549.92|548.12|549.7|547.9|0
1643888200000|2022-02-03 11:36:40|549.92|548.12|549.92|548.12|550.14|548.34|549.92|548.12|0
1643888210000|2022-02-03 11:36:50|550.14|548.34|549.92|548.12|550.14|548.34|549.92|548.12|0
1643888220000|2022-02-03 11:37:00|549.7|547.9|549.92|548.12|550.14|548.34|549.7|547.9|0
1643888230000|2022-02-03 11:37:10|549.7|547.9|549.92|548.12|549.92|548.12|549.7|547.9|0
1643888240000|2022-02-03 11:37:20|549.7|547.9|549.47|547.67|549.7|547.9|549.47|547.67|0
1643888260000|2022-02-03 11:37:40|549.36|547.56|549.36|547.56|549.36|547.56|549.36|547.56|0
1643888270000|2022-02-03 11:37:50|549.47|547.67|549.58|547.78|549.58|547.78|549.47|547.67|0
1643888280000|2022-02-03 11:38:00|549.7|547.9|549.58|547.78|549.7|547.9|549.58|547.78|0
1643888290000|2022-02-03 11:38:10|549.7|547.9|549.92|548.12|549.92|548.12|549.7|547.9|0
1643888300000|2022-02-03 11:38:20|549.7|547.9|549.47|547.67|549.7|547.9|549.47|547.67|0
1643888310000|2022-02-03 11:38:30|549.7|547.9|549.58|547.78|549.7|547.9|549.58|547.78|0
1643888320000|2022-02-03 11:38:40|549.7|547.9|549.7|547.9|549.7|547.9|549.58|547.78|0
1643888330000|2022-02-03 11:38:50|549.58|547.78|549.7|547.9|549.7|547.9|549.47|547.67|0
1643888340000|2022-02-03 11:39:00|549.47|547.67|549.36|547.56|549.47|547.67|549.36|547.56|0
1643888350000|2022-02-03 11:39:10|549.7|547.9|549.7|547.9|549.7|547.9|549.7|547.9|0
1643888360000|2022-02-03 11:39:20|549.47|547.67|549.7|547.9|549.7|547.9|549.47|547.67|0
1643888370000|2022-02-03 11:39:30|549.47|547.67|549.47|547.67|549.47|547.67|549.47|547.67|0
1643888380000|2022-02-03 11:39:40|549.25|547.45|549.25|547.45|549.25|547.45|549.25|547.45|0
1643888390000|2022-02-03 11:39:50|549.03|547.23|549.03|547.23|549.03|547.23|549.03|547.23|0
1643888400000|2022-02-03 11:40:00|549.13|547.33|549.47|547.67|549.47|547.67|549.03|547.23|0
1643888410000|2022-02-03 11:40:10|549.25|547.45|549.47|547.67|549.47|547.67|549.25|547.45|0
1643888420000|2022-02-03 11:40:20|549.69|547.89|549.47|547.67|549.69|547.89|549.47|547.67|0
1643888440000|2022-02-03 11:40:40|549.69|547.89|549.69|547.89|549.69|547.89|549.47|547.67|0
1643888450000|2022-02-03 11:40:50|549.47|547.67|549.47|547.67|549.69|547.89|549.47|547.67|0
1643888460000|2022-02-03 11:41:00|549.69|547.89|549.47|547.67|549.69|547.89|549.25|547.45|0
1643888470000|2022-02-03 11:41:10|549.25|547.45|549.47|547.67|549.47|547.67|549.25|547.45|0
1643888480000|2022-02-03 11:41:20|549.03|547.23|549.25|547.45|549.25|547.45|549.03|547.23|0
1643888490000|2022-02-03 11:41:30|549.47|547.67|549.47|547.67|549.47|547.67|549.47|547.67|0
1643888510000|2022-02-03 11:41:50|549.25|547.45|549.36|547.56|549.36|547.56|549.25|547.45|0
1643888520000|2022-02-03 11:42:00|549.25|547.45|549.25|547.45|549.47|547.67|549.25|547.45|0
1643888530000|2022-02-03 11:42:10|549.47|547.67|549.47|547.67|549.47|547.67|549.47|547.67|0
1643888540000|2022-02-03 11:42:20|549.25|547.45|549.25|547.45|549.25|547.45|549.25|547.45|0
1643888580000|2022-02-03 11:43:00|549.47|547.67|550.58|548.78|550.58|548.78|549.47|547.67|0
1643888590000|2022-02-03 11:43:10|550.8|549|551.25|549.45|551.25|549.45|550.8|549|0
1643888600000|2022-02-03 11:43:20|551.03|549.23|551.13|549.33|551.13|549.33|550.8|549|0
1643888610000|2022-02-03 11:43:30|551.03|549.23|551.03|549.23|551.03|549.23|551.03|549.23|0
1643888620000|2022-02-03 11:43:40|550.91|549.11|550.8|549|551.03|549.23|550.8|549|0
1643888630000|2022-02-03 11:43:50|550.91|549.11|551.25|549.45|551.25|549.45|550.8|549|0
1643888660000|2022-02-03 11:44:20|551.47|549.67|551.47|549.67|551.58|549.78|551.47|549.67|0
1643888670000|2022-02-03 11:44:30|551.35|549.55|551.58|549.78|551.58|549.78|551.35|549.55|0
1643888680000|2022-02-03 11:44:40|551.92|550.12|551.69|549.89|551.92|550.12|551.69|549.89|0
1643888700000|2022-02-03 11:45:00|551.92|550.12|551.69|549.89|551.92|550.12|551.69|549.89|0
1643888710000|2022-02-03 11:45:10|551.92|550.12|552.14|550.34|552.14|550.34|551.8|550|0
1643888720000|2022-02-03 11:45:20|552.36|550.56|552.24|550.44|552.36|550.56|552.24|550.44|0
1643888730000|2022-02-03 11:45:30|552.36|550.56|552.36|550.56|552.36|550.56|552.36|550.56|0
1643888740000|2022-02-03 11:45:40|552.58|550.78|552.14|550.34|552.58|550.78|552.14|550.34|0
1643888750000|2022-02-03 11:45:50|551.91|550.11|551.47|549.67|551.91|550.11|551.47|549.67|0
1643888760000|2022-02-03 11:46:00|551.69|549.89|551.47|549.67|551.69|549.89|551.47|549.67|0
1643888770000|2022-02-03 11:46:10|551.69|549.89|551.91|550.11|551.91|550.11|551.69|549.89|0
1643888780000|2022-02-03 11:46:20|551.47|549.67|551.69|549.89|551.69|549.89|551.47|549.67|0
1643888790000|2022-02-03 11:46:30|551.47|549.67|551.47|549.67|551.47|549.67|551.47|549.67|0
1643888800000|2022-02-03 11:46:40|551.35|549.55|551.35|549.55|551.35|549.55|551.02|549.22|0
1643888810000|2022-02-03 11:46:50|551.25|549.45|551.02|549.22|551.25|549.45|551.02|549.22|0
1643888820000|2022-02-03 11:47:00|551.25|549.45|551.47|549.67|551.47|549.67|551.25|549.45|0
1643888830000|2022-02-03 11:47:10|551.69|549.89|551.69|549.89|551.69|549.89|551.69|549.89|0
1643888840000|2022-02-03 11:47:20|551.8|550|551.91|550.11|551.91|550.11|551.69|549.89|0
1643888850000|2022-02-03 11:47:30|551.69|549.89|551.69|549.89|551.69|549.89|551.47|549.67|0
1643888860000|2022-02-03 11:47:40|551.8|550|551.8|550|551.8|550|551.8|550|0
1643888870000|2022-02-03 11:47:50|551.69|549.89|551.91|550.11|551.91|550.11|551.69|549.89|0
1643888880000|2022-02-03 11:48:00|551.69|549.89|551.91|550.11|551.91|550.11|551.69|549.89|0
1643888890000|2022-02-03 11:48:10|551.69|549.89|551.91|550.11|551.91|550.11|551.69|549.89|0
1643888900000|2022-02-03 11:48:20|552.14|550.34|551.91|550.11|552.14|550.34|551.91|550.11|0
1643888910000|2022-02-03 11:48:30|552.14|550.34|552.14|550.34|552.14|550.34|552.14|550.34|0
1643888920000|2022-02-03 11:48:40|552.13|550.33|551.91|550.11|552.13|550.33|551.91|550.11|0
1643888930000|2022-02-03 11:48:50|551.8|550|551.91|550.11|551.91|550.11|551.8|550|0
1643888940000|2022-02-03 11:49:00|552.13|550.33|552.13|550.33|552.13|550.33|552.13|550.33|0
1643888950000|2022-02-03 11:49:10|552.36|550.56|552.58|550.78|552.58|550.78|552.36|550.56|0
1643888960000|2022-02-03 11:49:20|552.8|551|552.8|551|553.02|551.22|552.8|551|0
1643888970000|2022-02-03 11:49:30|552.69|550.89|552.69|550.89|552.69|550.89|552.69|550.89|0
1643888980000|2022-02-03 11:49:40|552.58|550.78|552.91|551.11|552.91|551.11|552.58|550.78|0
1643888990000|2022-02-03 11:49:50|552.8|551|552.8|551|552.8|551|552.8|551|0
1643889000000|2022-02-03 11:50:00|552.69|550.89|552.36|550.56|552.69|550.89|552.36|550.56|0
1643889010000|2022-02-03 11:50:10|552.58|550.78|552.58|550.78|552.58|550.78|552.58|550.78|0
1643889020000|2022-02-03 11:50:20|552.46|550.66|552.46|550.66|552.46|550.66|552.46|550.66|0
1643889030000|2022-02-03 11:50:30|552.58|550.78|552.36|550.56|552.58|550.78|552.36|550.56|0
1643889040000|2022-02-03 11:50:40|552.58|550.78|552.36|550.56|552.58|550.78|552.36|550.56|0
1643889050000|2022-02-03 11:50:50|552.46|550.66|552.8|551|552.8|551|552.46|550.66|0
1643889060000|2022-02-03 11:51:00|552.91|551.11|553.02|551.22|553.02|551.22|552.91|551.11|0
1643889070000|2022-02-03 11:51:10|553.25|551.45|553.47|551.67|553.47|551.67|553.25|551.45|0
1643889080000|2022-02-03 11:51:20|553.69|551.89|553.69|551.89|553.69|551.89|553.58|551.78|0
1643889090000|2022-02-03 11:51:30|553.47|551.67|553.25|551.45|553.47|551.67|553.25|551.45|0
1643889100000|2022-02-03 11:51:40|553.13|551.33|553.13|551.33|553.13|551.33|553.13|551.33|0
1643889110000|2022-02-03 11:51:50|553.02|551.22|552.91|551.11|553.02|551.22|552.91|551.11|0
1643889120000|2022-02-03 11:52:00|553.02|551.22|553.25|551.45|553.25|551.45|553.02|551.22|0
1643889130000|2022-02-03 11:52:10|553.02|551.22|553.02|551.22|553.02|551.22|553.02|551.22|0
1643889140000|2022-02-03 11:52:20|553.13|551.33|553.25|551.45|553.25|551.45|553.02|551.22|0
1643889150000|2022-02-03 11:52:30|553.47|551.67|553.47|551.67|553.47|551.67|553.47|551.67|0
1643889160000|2022-02-03 11:52:40|553.57|551.77|554.14|552.34|554.14|552.34|553.57|551.77|0
1643889170000|2022-02-03 11:52:50|553.69|551.89|553.91|552.11|553.91|552.11|553.69|551.89|0
1643889180000|2022-02-03 11:53:00|554.02|552.22|554.02|552.22|554.02|552.22|554.02|552.22|0
1643889190000|2022-02-03 11:53:10|554.14|552.34|554.02|552.22|554.14|552.34|554.02|552.22|0
1643889200000|2022-02-03 11:53:20|553.69|551.89|554.02|552.22|554.02|552.22|553.69|551.89|0
1643889210000|2022-02-03 11:53:30|553.91|552.11|554.14|552.34|554.14|552.34|553.91|552.11|0
1643889220000|2022-02-03 11:53:40|554.36|552.56|554.14|552.34|554.36|552.56|554.14|552.34|0
1643889230000|2022-02-03 11:53:50|554.02|552.22|554.02|552.22|554.02|552.22|554.02|552.22|0
1643889240000|2022-02-03 11:54:00|553.91|552.11|554.13|552.33|554.13|552.33|553.91|552.11|0
1643889250000|2022-02-03 11:54:10|554.02|552.22|553.91|552.11|554.13|552.33|553.91|552.11|0
1643889260000|2022-02-03 11:54:20|553.8|552|553.69|551.89|553.8|552|553.69|551.89|0
1643889270000|2022-02-03 11:54:30|554.02|552.22|554.13|552.33|554.13|552.33|554.02|552.22|0
1643889280000|2022-02-03 11:54:40|554.02|552.22|554.02|552.22|554.13|552.33|553.91|552.11|0
1643889290000|2022-02-03 11:54:50|554.13|552.33|553.91|552.11|554.13|552.33|553.91|552.11|0
1643889300000|2022-02-03 11:55:00|553.8|552|553.91|552.11|554.02|552.22|553.8|552|0
1643889310000|2022-02-03 11:55:10|553.69|551.89|553.69|551.89|553.91|552.11|553.69|551.89|0
1643889320000|2022-02-03 11:55:20|553.91|552.11|553.8|552|553.91|552.11|553.8|552|0
1643889330000|2022-02-03 11:55:30|553.69|551.89|553.69|551.89|553.69|551.89|553.69|551.89|0
1643889340000|2022-02-03 11:55:40|553.91|552.11|554.02|552.22|554.13|552.33|553.91|552.11|0
1643889350000|2022-02-03 11:55:50|554.13|552.33|554.13|552.33|554.13|552.33|554.02|552.22|0
1643889360000|2022-02-03 11:56:00|555.02|553.22|555.02|553.22|555.02|553.22|554.8|553|0
1643889370000|2022-02-03 11:56:10|555.13|553.33|555.13|553.33|555.25|553.45|555.02|553.22|0
1643889380000|2022-02-03 11:56:20|555.02|553.22|555.02|553.22|555.25|553.45|555.02|553.22|0
1643889390000|2022-02-03 11:56:30|554.91|553.11|555.02|553.22|555.02|553.22|554.91|553.11|0
1643889400000|2022-02-03 11:56:40|555.13|553.33|555.25|553.45|555.25|553.45|555.13|553.33|0
1643889410000|2022-02-03 11:56:50|555.13|553.33|555.25|553.45|555.25|553.45|555.13|553.33|0
1643889420000|2022-02-03 11:57:00|555.35|553.55|555.13|553.33|555.35|553.55|555.02|553.22|0
1643889430000|2022-02-03 11:57:10|555.02|553.22|554.8|553|555.02|553.22|554.8|553|0
1643889440000|2022-02-03 11:57:20|554.58|552.78|554.58|552.78|554.69|552.89|554.58|552.78|0
1643889450000|2022-02-03 11:57:30|554.69|552.89|555.02|553.22|555.02|553.22|554.69|552.89|0
1643889460000|2022-02-03 11:57:40|554.91|553.11|554.36|552.56|554.91|553.11|554.36|552.56|0
1643889470000|2022-02-03 11:57:50|554.58|552.78|554.58|552.78|554.58|552.78|554.58|552.78|0
1643889480000|2022-02-03 11:58:00|554.35|552.55|555.02|553.22|555.02|553.22|554.35|552.55|0
1643889490000|2022-02-03 11:58:10|555.13|553.33|555.02|553.22|555.13|553.33|554.8|553|0
1643889500000|2022-02-03 11:58:20|555.47|553.67|555.25|553.45|555.47|553.67|555.25|553.45|0
1643889510000|2022-02-03 11:58:30|555.47|553.67|555.47|553.67|555.47|553.67|555.47|553.67|0
1643889520000|2022-02-03 11:58:40|556.14|554.34|556.14|554.34|556.14|554.34|556.14|554.34|0
1643889540000|2022-02-03 11:59:00|555.91|554.11|555.91|554.11|556.14|554.34|555.91|554.11|0
1643889550000|2022-02-03 11:59:10|555.69|553.89|555.02|553.22|555.69|553.89|555.02|553.22|0
1643889560000|2022-02-03 11:59:20|555.35|553.55|555.47|553.67|555.47|553.67|555.35|553.55|0
1643889570000|2022-02-03 11:59:30|555.69|553.89|555.69|553.89|555.69|553.89|555.69|553.89|0
1643889580000|2022-02-03 11:59:40|555.91|554.11|555.69|553.89|555.91|554.11|555.57|553.77|0
1643889590000|2022-02-03 11:59:50|555.91|554.11|555.91|554.11|555.91|554.11|555.91|554.11|0
1643889600000|2022-02-03 12:00:00|555.47|553.67|554.58|552.78|555.47|553.67|554.58|552.78|0
1643889610000|2022-02-03 12:00:10|553.91|552.11|555.02|553.22|555.02|553.22|553.91|552.11|0
1643889620000|2022-02-03 12:00:20|554.8|553|555.02|553.22|555.02|553.22|554.8|553|0
1643889630000|2022-02-03 12:00:30|555.69|553.89|555.47|553.67|556.36|554.56|555.47|553.67|0
1643889640000|2022-02-03 12:00:40|555.24|553.44|554.35|552.55|555.24|553.44|554.35|552.55|0
1643889650000|2022-02-03 12:00:50|554.13|552.33|553.91|552.11|554.13|552.33|553.91|552.11|0
1643889660000|2022-02-03 12:01:00|554.01|552.21|553.91|552.11|554.01|552.21|553.68|551.88|0
1643889670000|2022-02-03 12:01:10|554.58|552.78|553.68|551.88|554.58|552.78|553.68|551.88|0
1643889680000|2022-02-03 12:01:20|553.46|551.66|553.91|552.11|553.91|552.11|553.46|551.66|0
1643889690000|2022-02-03 12:01:30|554.13|552.33|553.68|551.88|554.13|552.33|553.68|551.88|0
1643889700000|2022-02-03 12:01:40|553.24|551.44|553.02|551.22|553.24|551.44|553.02|551.22|0
1643889710000|2022-02-03 12:01:50|552.9|551.1|552.79|550.99|552.9|551.1|552.79|550.99|0
1643889720000|2022-02-03 12:02:00|552.01|550.21|551.46|549.66|552.01|550.21|551.46|549.66|0
1643889730000|2022-02-03 12:02:10|551.9|550.1|551.68|549.88|551.9|550.1|551.46|549.66|0
1643889740000|2022-02-03 12:02:20|551.9|550.1|551.9|550.1|552.01|550.21|551.9|550.1|0
1643889750000|2022-02-03 12:02:30|551.79|549.99|551.68|549.88|551.79|549.99|551.68|549.88|0
1643889760000|2022-02-03 12:02:40|552.01|550.21|552.45|550.65|552.45|550.65|552.01|550.21|0
1643889770000|2022-02-03 12:02:50|552.12|550.32|552.57|550.77|552.57|550.77|552.12|550.32|0
1643889780000|2022-02-03 12:03:00|552.35|550.55|551.9|550.1|552.35|550.55|551.68|549.88|0
1643889790000|2022-02-03 12:03:10|552.12|550.32|553.24|551.44|553.24|551.44|552.12|550.32|0
1643889800000|2022-02-03 12:03:20|553.46|551.66|553.24|551.44|553.46|551.66|553.24|551.44|0
1643889810000|2022-02-03 12:03:30|553.34|551.54|553.01|551.21|553.34|551.54|553.01|551.21|0
1643889820000|2022-02-03 12:03:40|552.57|550.77|552.57|550.77|552.57|550.77|552.57|550.77|0
1643889830000|2022-02-03 12:03:50|552.79|550.99|551.9|550.1|552.79|550.99|551.9|550.1|0
1643889840000|2022-02-03 12:04:00|552.12|550.32|552.12|550.32|552.12|550.32|552.12|550.32|0
1643889850000|2022-02-03 12:04:10|551.9|550.1|551.46|549.66|551.9|550.1|551.46|549.66|0
1643889860000|2022-02-03 12:04:20|551.23|549.43|551.46|549.66|551.46|549.66|551.23|549.43|0
1643889870000|2022-02-03 12:04:30|551.23|549.43|551.46|549.66|551.68|549.88|551.23|549.43|0
1643889880000|2022-02-03 12:04:40|551.34|549.54|551.46|549.66|551.56|549.76|551.34|549.54|0
1643889890000|2022-02-03 12:04:50|551.23|549.43|550.79|548.99|551.23|549.43|550.79|548.99|0
1643889900000|2022-02-03 12:05:00|550.67|548.87|550.57|548.77|550.67|548.87|550.34|548.54|0
1643889910000|2022-02-03 12:05:10|550.34|548.54|550.57|548.77|550.57|548.77|550.34|548.54|0
1643889920000|2022-02-03 12:05:20|550.34|548.54|550.34|548.54|550.57|548.77|550.34|548.54|0
1643889930000|2022-02-03 12:05:30|550.57|548.77|551.23|549.43|551.23|549.43|550.57|548.77|0
1643889940000|2022-02-03 12:05:40|551.68|549.88|552.12|550.32|552.12|550.32|551.46|549.66|0
1643889950000|2022-02-03 12:05:50|552.35|550.55|551.68|549.88|552.35|550.55|551.68|549.88|0
1643889960000|2022-02-03 12:06:00|551.46|549.66|551.01|549.21|551.46|549.66|551.01|549.21|0
1643889970000|2022-02-03 12:06:10|551.12|549.32|551.45|549.65|551.45|549.65|551.12|549.32|0
1643889980000|2022-02-03 12:06:20|551.56|549.76|551.9|550.1|551.9|550.1|551.56|549.76|0
1643889990000|2022-02-03 12:06:30|552.12|550.32|551.23|549.43|552.12|550.32|551.23|549.43|0
1643890000000|2022-02-03 12:06:40|551.12|549.32|551.56|549.76|551.56|549.76|551.12|549.32|0
1643890010000|2022-02-03 12:06:50|551.78|549.98|551.9|550.1|551.9|550.1|551.68|549.88|0
1643890020000|2022-02-03 12:07:00|552.12|550.32|552.57|550.77|552.67|550.87|552.01|550.21|0
1643890030000|2022-02-03 12:07:10|552.34|550.54|552.79|550.99|552.79|550.99|552.23|550.43|0
1643890040000|2022-02-03 12:07:20|553.01|551.21|552.79|550.99|553.01|551.21|552.57|550.77|0
1643890050000|2022-02-03 12:07:30|552.67|550.87|552.23|550.43|552.79|550.99|552.23|550.43|0
1643890060000|2022-02-03 12:07:40|552.34|550.54|553.01|551.21|553.01|551.21|552.34|550.54|0
1643890070000|2022-02-03 12:07:50|552.79|550.99|552.79|550.99|553.01|551.21|552.79|550.99|0
1643890080000|2022-02-03 12:08:00|552.57|550.77|552.12|550.32|553.01|551.21|552.12|550.32|0
1643890090000|2022-02-03 12:08:10|551.9|550.1|552.12|550.32|552.23|550.43|551.9|550.1|0
1643890100000|2022-02-03 12:08:20|552.79|550.99|552.79|550.99|552.79|550.99|552.79|550.99|0
1643890110000|2022-02-03 12:08:30|552.57|550.77|552.79|550.99|552.79|550.99|552.57|550.77|0
1643890120000|2022-02-03 12:08:40|552.57|550.77|552.12|550.32|552.57|550.77|552.12|550.32|0
1643890130000|2022-02-03 12:08:50|552.34|550.54|552.34|550.54|552.34|550.54|552.34|550.54|0
1643890140000|2022-02-03 12:09:00|552.12|550.32|552.12|550.32|552.12|550.32|552|550.2|0
1643890150000|2022-02-03 12:09:10|551.68|549.88|552.12|550.32|552.12|550.32|551.68|549.88|0
1643890160000|2022-02-03 12:09:20|551.9|550.1|551.68|549.88|551.9|550.1|551.68|549.88|0
1643890170000|2022-02-03 12:09:30|552|550.2|552.12|550.32|552.12|550.32|552|550.2|0
1643890190000|2022-02-03 12:09:50|552.79|550.99|553.01|551.21|553.23|551.43|552.79|550.99|0
1643890200000|2022-02-03 12:10:00|552.79|550.99|553.01|551.21|553.01|551.21|552.67|550.87|0
1643890210000|2022-02-03 12:10:10|553.12|551.32|553.23|551.43|553.46|551.66|553.12|551.32|0
1643890220000|2022-02-03 12:10:20|553.46|551.66|553.68|551.88|553.68|551.88|553.46|551.66|0
1643890230000|2022-02-03 12:10:30|553.46|551.66|553.68|551.88|553.68|551.88|553.46|551.66|0
1643890240000|2022-02-03 12:10:40|554.12|552.32|554.01|552.21|554.12|552.32|554.01|552.21|0
1643890250000|2022-02-03 12:10:50|554.35|552.55|554.23|552.43|554.35|552.55|554.12|552.32|0
1643890260000|2022-02-03 12:11:00|554.12|552.32|554.57|552.77|554.79|552.99|554.12|552.32|0
1643890270000|2022-02-03 12:11:10|554.35|552.55|554.45|552.65|554.57|552.77|554.35|552.55|0
1643890280000|2022-02-03 12:11:20|554.57|552.77|554.57|552.77|554.68|552.88|554.57|552.77|0
1643890290000|2022-02-03 12:11:30|554.79|552.99|555.34|553.54|555.34|553.54|554.79|552.99|0
1643890300000|2022-02-03 12:11:40|555.24|553.44|555.24|553.44|555.24|553.44|555.24|553.44|0
1643890310000|2022-02-03 12:11:50|555.57|553.77|555.46|553.66|555.57|553.77|555.46|553.66|0
1643890320000|2022-02-03 12:12:00|555.68|553.88|555.46|553.66|555.68|553.88|555.46|553.66|0
1643890330000|2022-02-03 12:12:10|555.57|553.77|555.46|553.66|555.57|553.77|555.46|553.66|0
1643890340000|2022-02-03 12:12:20|555.68|553.88|555.46|553.66|555.68|553.88|555.46|553.66|0
1643890350000|2022-02-03 12:12:30|555.68|553.88|555.46|553.66|555.68|553.88|555.46|553.66|0
1643890360000|2022-02-03 12:12:40|555.24|553.44|554.34|552.54|555.24|553.44|554.34|552.54|0
1643890370000|2022-02-03 12:12:50|554.45|552.65|554.57|552.77|554.57|552.77|554.45|552.65|0
1643890380000|2022-02-03 12:13:00|554.12|552.32|553.9|552.1|554.12|552.32|553.9|552.1|0
1643890390000|2022-02-03 12:13:10|553.78|551.98|553.9|552.1|553.9|552.1|553.78|551.98|0
1643890400000|2022-02-03 12:13:20|554.12|552.32|554.67|552.87|554.79|552.99|554.12|552.32|0
1643890410000|2022-02-03 12:13:30|554.57|552.77|554.57|552.77|554.57|552.77|554.34|552.54|0
1643890420000|2022-02-03 12:13:40|554.67|552.87|554.79|552.99|554.79|552.99|554.67|552.87|0
1643890430000|2022-02-03 12:13:50|554.57|552.77|554.57|552.77|554.57|552.77|554.57|552.77|0
1643890440000|2022-02-03 12:14:00|554.34|552.54|554.57|552.77|554.57|552.77|554.12|552.32|0
1643890450000|2022-02-03 12:14:10|554.34|552.54|554.57|552.77|554.57|552.77|554.34|552.54|0
1643890460000|2022-02-03 12:14:20|554.79|552.99|554.79|552.99|554.79|552.99|554.57|552.77|0
1643890470000|2022-02-03 12:14:30|554.57|552.77|555.01|553.21|555.23|553.43|554.57|552.77|0
1643890480000|2022-02-03 12:14:40|555.23|553.43|555.46|553.66|555.46|553.66|555.01|553.21|0
1643890490000|2022-02-03 12:14:50|555.34|553.54|555.46|553.66|555.68|553.88|555.34|553.54|0
1643890500000|2022-02-03 12:15:00|554.79|552.99|555.23|553.43|555.23|553.43|554.57|552.77|0
1643890510000|2022-02-03 12:15:10|555.01|553.21|555.12|553.32|555.12|553.32|555.01|553.21|0
1643890520000|2022-02-03 12:15:20|555.3|553.5|555.75|553.95|555.75|553.95|555.3|553.5|0
1643890530000|2022-02-03 12:15:30|555.97|554.17|555.97|554.17|555.97|554.17|555.75|553.95|0
1643890540000|2022-02-03 12:15:40|555.75|553.95|556.19|554.39|556.19|554.39|555.75|553.95|0
1643890550000|2022-02-03 12:15:50|556.41|554.61|556.19|554.39|556.41|554.61|556.19|554.39|0
1643890560000|2022-02-03 12:16:00|555.97|554.17|555.3|553.5|555.97|554.17|555.3|553.5|0
1643890570000|2022-02-03 12:16:10|555.41|553.61|555.52|553.72|555.52|553.72|555.41|553.61|0
1643890580000|2022-02-03 12:16:20|555.3|553.5|555.75|553.95|555.75|553.95|555.3|553.5|0
1643890590000|2022-02-03 12:16:30|555.52|553.72|555.75|553.95|555.75|553.95|555.52|553.72|0
1643890600000|2022-02-03 12:16:40|555.52|553.72|555.75|553.95|555.75|553.95|555.52|553.72|0
1643890610000|2022-02-03 12:16:50|555.97|554.17|556.41|554.61|556.41|554.61|555.97|554.17|0
1643890620000|2022-02-03 12:17:00|555.97|554.17|555.75|553.95|555.97|554.17|555.75|553.95|0
1643890630000|2022-02-03 12:17:10|555.08|553.28|555.08|553.28|555.08|553.28|555.08|553.28|0
1643890640000|2022-02-03 12:17:20|555.52|553.72|555.08|553.28|555.52|553.72|555.08|553.28|0
1643890650000|2022-02-03 12:17:30|554.85|553.05|555.08|553.28|555.08|553.28|554.85|553.05|0
1643890660000|2022-02-03 12:17:40|555.3|553.5|555.3|553.5|555.52|553.72|555.3|553.5|0
1643890670000|2022-02-03 12:17:50|555.52|553.72|555.52|553.72|555.52|553.72|555.3|553.5|0
1643890680000|2022-02-03 12:18:00|555.3|553.5|555.3|553.5|555.52|553.72|555.3|553.5|0
1643890690000|2022-02-03 12:18:10|555.52|553.72|555.52|553.72|555.52|553.72|555.52|553.72|0
1643890700000|2022-02-03 12:18:20|555.74|553.94|556.3|554.5|556.41|554.61|555.74|553.94|0
1643890710000|2022-02-03 12:18:30|556.41|554.61|556.86|555.06|556.86|555.06|556.41|554.61|0
1643890720000|2022-02-03 12:18:40|556.64|554.84|557.75|555.95|557.75|555.95|556.64|554.84|0
1643890730000|2022-02-03 12:18:50|557.53|555.73|558.42|556.62|558.42|556.62|557.53|555.73|0
1643890740000|2022-02-03 12:19:00|558.2|556.4|557.75|555.95|558.2|556.4|557.75|555.95|0
1643890750000|2022-02-03 12:19:10|557.97|556.17|558.42|556.62|558.42|556.62|557.97|556.17|0
1643890760000|2022-02-03 12:19:20|558.2|556.4|557.97|556.17|558.2|556.4|557.97|556.17|0
1643890770000|2022-02-03 12:19:30|558.2|556.4|558.86|557.06|558.86|557.06|558.2|556.4|0
1643890780000|2022-02-03 12:19:40|559.09|557.29|559.09|557.29|559.09|557.29|559.09|557.29|0
1643890790000|2022-02-03 12:19:50|558.64|556.84|558.86|557.06|558.86|557.06|558.42|556.62|0
1643890800000|2022-02-03 12:20:00|558.75|556.95|558.2|556.4|558.75|556.95|558.2|556.4|0
1643890810000|2022-02-03 12:20:10|557.75|555.95|558.19|556.39|558.19|556.39|557.75|555.95|0
1643890820000|2022-02-03 12:20:20|558.3|556.5|558.3|556.5|558.3|556.5|558.19|556.39|0
1643890830000|2022-02-03 12:20:30|558.19|556.39|558.19|556.39|558.19|556.39|557.97|556.17|0
1643890840000|2022-02-03 12:20:40|558.08|556.28|558.19|556.39|558.19|556.39|557.97|556.17|0
1643890850000|2022-02-03 12:20:50|558.3|556.5|558.75|556.95|558.75|556.95|558.3|556.5|0
1643890860000|2022-02-03 12:21:00|558.64|556.84|558.42|556.62|558.64|556.84|558.19|556.39|0
1643890870000|2022-02-03 12:21:10|558.52|556.72|558.42|556.62|558.52|556.72|558.42|556.62|0
1643890880000|2022-02-03 12:21:20|558.64|556.84|558.19|556.39|558.64|556.84|558.19|556.39|0
1643890890000|2022-02-03 12:21:30|558.3|556.5|558.08|556.28|558.3|556.5|557.97|556.17|0
1643890900000|2022-02-03 12:21:40|557.97|556.17|558.08|556.28|558.19|556.39|557.97|556.17|0
1643890910000|2022-02-03 12:21:50|558.19|556.39|558.42|556.62|558.42|556.62|558.19|556.39|0
1643890920000|2022-02-03 12:22:00|558.64|556.84|558.08|556.28|558.64|556.84|558.08|556.28|0
1643890930000|2022-02-03 12:22:10|558.19|556.39|559.09|557.29|559.09|557.29|558.19|556.39|0
1643890940000|2022-02-03 12:22:20|558.86|557.06|558.64|556.84|558.86|557.06|558.64|556.84|0
1643890950000|2022-02-03 12:22:30|558.52|556.72|558.52|556.72|558.52|556.72|558.52|556.72|0
1643890960000|2022-02-03 12:22:40|558.64|556.84|558.86|557.06|558.86|557.06|558.64|556.84|0
1643890970000|2022-02-03 12:22:50|558.52|556.72|558.64|556.84|558.64|556.84|558.52|556.72|0
1643890980000|2022-02-03 12:23:00|558.52|556.72|557.97|556.17|558.52|556.72|557.97|556.17|0
1643890990000|2022-02-03 12:23:10|558.19|556.39|558.19|556.39|558.3|556.5|557.97|556.17|0
1643891000000|2022-02-03 12:23:20|557.97|556.17|557.97|556.17|557.97|556.17|557.97|556.17|0
1643891010000|2022-02-03 12:23:30|557.75|555.95|557.75|555.95|557.97|556.17|557.75|555.95|0
1643891020000|2022-02-03 12:23:40|557.97|556.17|557.85|556.05|557.97|556.17|557.85|556.05|0
1643891030000|2022-02-03 12:23:50|557.75|555.95|557.75|555.95|557.97|556.17|557.75|555.95|0
1643891040000|2022-02-03 12:24:00|557.97|556.17|557.75|555.95|557.97|556.17|557.75|555.95|0
1643891050000|2022-02-03 12:24:10|557.85|556.05|558.19|556.39|558.19|556.39|557.75|555.95|0
1643891060000|2022-02-03 12:24:20|558.3|556.5|557.3|555.5|558.3|556.5|557.3|555.5|0
1643891070000|2022-02-03 12:24:30|557.18|555.38|557.3|555.5|557.3|555.5|557.08|555.28|0
1643891080000|2022-02-03 12:24:40|557.52|555.72|557.41|555.61|557.52|555.72|557.41|555.61|0
1643891090000|2022-02-03 12:24:50|557.3|555.5|557.3|555.5|557.3|555.5|557.3|555.5|0
1643891100000|2022-02-03 12:25:00|557.08|555.28|556.63|554.83|557.08|555.28|556.41|554.61|0
1643891110000|2022-02-03 12:25:10|556.96|555.16|556.63|554.83|556.96|555.16|556.63|554.83|0
1643891120000|2022-02-03 12:25:20|556.85|555.05|556.51|554.71|556.85|555.05|556.41|554.61|0
1643891130000|2022-02-03 12:25:30|556.63|554.83|555.96|554.16|556.63|554.83|555.96|554.16|0
1643891140000|2022-02-03 12:25:40|555.74|553.94|555.96|554.16|555.96|554.16|555.74|553.94|0
1643891150000|2022-02-03 12:25:50|555.74|553.94|555.74|553.94|555.74|553.94|555.74|553.94|0
1643891160000|2022-02-03 12:26:00|555.96|554.16|555.96|554.16|555.96|554.16|555.85|554.05|0
1643891170000|2022-02-03 12:26:10|555.74|553.94|555.74|553.94|555.85|554.05|555.74|553.94|0
1643891180000|2022-02-03 12:26:20|555.96|554.16|555.74|553.94|555.96|554.16|555.74|553.94|0
1643891200000|2022-02-03 12:26:40|555.96|554.16|556.41|554.61|556.41|554.61|555.96|554.16|0
1643891210000|2022-02-03 12:26:50|556.63|554.83|556.63|554.83|556.63|554.83|556.41|554.61|0
1643891220000|2022-02-03 12:27:00|556.41|554.61|556.18|554.38|556.63|554.83|556.18|554.38|0
1643891230000|2022-02-03 12:27:10|555.96|554.16|555.07|553.27|555.96|554.16|555.07|553.27|0
1643891240000|2022-02-03 12:27:20|555.29|553.49|555.29|553.49|555.29|553.49|555.07|553.27|0
1643891250000|2022-02-03 12:27:30|555.52|553.72|555.52|553.72|555.52|553.72|555.29|553.49|0
1643891260000|2022-02-03 12:27:40|555.96|554.16|556.18|554.38|556.18|554.38|555.96|554.16|0
1643891270000|2022-02-03 12:27:50|556.41|554.61|556.41|554.61|556.41|554.61|556.41|554.61|0
1643891280000|2022-02-03 12:28:00|556.63|554.83|556.85|555.05|556.85|555.05|556.63|554.83|0
1643891290000|2022-02-03 12:28:10|556.63|554.83|556.63|554.83|556.85|555.05|556.63|554.83|0
1643891300000|2022-02-03 12:28:20|556.41|554.61|556.63|554.83|556.63|554.83|556.41|554.61|0
1643891310000|2022-02-03 12:28:30|556.85|555.05|556.63|554.83|556.85|555.05|556.63|554.83|0
1643891320000|2022-02-03 12:28:40|556.85|555.05|556.85|555.05|556.85|555.05|556.63|554.83|0
1643891330000|2022-02-03 12:28:50|556.63|554.83|556.96|555.16|556.96|555.16|556.63|554.83|0
1643891340000|2022-02-03 12:29:00|556.85|555.05|557.3|555.5|557.3|555.5|556.85|555.05|0
1643891350000|2022-02-03 12:29:10|557.52|555.72|557.63|555.83|557.74|555.94|557.52|555.72|0
1643891360000|2022-02-03 12:29:20|557.52|555.72|557.18|555.38|557.63|555.83|557.18|555.38|0
1643891370000|2022-02-03 12:29:30|557.3|555.5|557.3|555.5|557.3|555.5|557.3|555.5|0
1643891380000|2022-02-03 12:29:40|557.52|555.72|557.97|556.17|557.97|556.17|557.52|555.72|0
1643891390000|2022-02-03 12:29:50|558.19|556.39|558.55|556.75|558.55|556.75|558.19|556.39|0
1643891400000|2022-02-03 12:30:00|558.65|556.85|557.88|556.08|558.65|556.85|557.88|556.08|0
1643891410000|2022-02-03 12:30:10|557.43|555.63|556.99|555.19|557.43|555.63|556.77|554.97|0
1643891420000|2022-02-03 12:30:20|556.76|554.96|556.99|555.19|556.99|555.19|556.76|554.96|0
1643891430000|2022-02-03 12:30:30|556.32|554.52|556.32|554.52|556.65|554.85|556.32|554.52|0
1643891440000|2022-02-03 12:30:40|556.1|554.3|556.1|554.3|556.1|554.3|555.88|554.08|0
1643891450000|2022-02-03 12:30:50|555.87|554.07|555.65|553.85|555.87|554.07|555.65|553.85|0
1643891460000|2022-02-03 12:31:00|555.87|554.07|555.87|554.07|556.1|554.3|555.87|554.07|0
1643891470000|2022-02-03 12:31:10|556.32|554.52|556.32|554.52|556.32|554.52|556.32|554.52|0
1643891480000|2022-02-03 12:31:20|556.54|554.74|556.54|554.74|556.54|554.74|556.32|554.52|0
1643891490000|2022-02-03 12:31:30|556.76|554.96|556.76|554.96|556.76|554.96|556.54|554.74|0
1643891500000|2022-02-03 12:31:40|556.54|554.74|556.32|554.52|556.54|554.74|556.32|554.52|0
1643891510000|2022-02-03 12:31:50|556.54|554.74|556.54|554.74|556.54|554.74|556.32|554.52|0
1643891520000|2022-02-03 12:32:00|556.1|554.3|555.98|554.18|556.1|554.3|555.98|554.18|0
1643891530000|2022-02-03 12:32:10|555.87|554.07|556.54|554.74|556.54|554.74|555.87|554.07|0
1643891540000|2022-02-03 12:32:20|556.76|554.96|556.32|554.52|556.76|554.96|556.32|554.52|0
1643891550000|2022-02-03 12:32:30|556.2|554.4|556.32|554.52|556.32|554.52|556.2|554.4|0
1643891560000|2022-02-03 12:32:40|556.1|554.3|556.2|554.4|556.2|554.4|556.1|554.3|0
1643891570000|2022-02-03 12:32:50|556.43|554.63|556.32|554.52|556.43|554.63|556.2|554.4|0
1643891580000|2022-02-03 12:33:00|556.2|554.4|555.87|554.07|556.2|554.4|555.87|554.07|0
1643891590000|2022-02-03 12:33:10|556.1|554.3|556.2|554.4|556.54|554.74|556.1|554.3|0
1643891600000|2022-02-03 12:33:20|556.32|554.52|556.2|554.4|556.32|554.52|556.2|554.4|0
1643891610000|2022-02-03 12:33:30|556.1|554.3|555.87|554.07|556.1|554.3|555.87|554.07|0
1643891620000|2022-02-03 12:33:40|555.76|553.96|555.65|553.85|555.76|553.96|555.65|553.85|0
1643891630000|2022-02-03 12:33:50|555.87|554.07|555.87|554.07|556.1|554.3|555.87|554.07|0
1643891640000|2022-02-03 12:34:00|556.54|554.74|556.98|555.18|556.98|555.18|556.54|554.74|0
1643891660000|2022-02-03 12:34:20|557.09|555.29|558.54|556.74|558.54|556.74|556.98|555.18|0
1643891670000|2022-02-03 12:34:30|558.32|556.52|558.2|556.4|558.32|556.52|557.98|556.18|0
1643891680000|2022-02-03 12:34:40|558.1|556.3|556.98|555.18|558.1|556.3|556.98|555.18|0
1643891690000|2022-02-03 12:34:50|557.21|555.41|557.87|556.07|557.87|556.07|557.21|555.41|0
1643891700000|2022-02-03 12:35:00|557.76|555.96|557.21|555.41|557.76|555.96|557.09|555.29|0
1643891710000|2022-02-03 12:35:10|557.43|555.63|557.87|556.07|557.87|556.07|557.43|555.63|0
1643891720000|2022-02-03 12:35:20|558.1|556.3|558.2|556.4|558.2|556.4|557.98|556.18|0
1643891730000|2022-02-03 12:35:30|558.54|556.74|558.54|556.74|558.54|556.74|558.1|556.3|0
1643891740000|2022-02-03 12:35:40|558.43|556.63|558.43|556.63|558.43|556.63|558.43|556.63|0
1643891750000|2022-02-03 12:35:50|558.32|556.52|557.43|555.63|558.32|556.52|557.43|555.63|0
1643891760000|2022-02-03 12:36:00|557.65|555.85|557.65|555.85|557.87|556.07|557.65|555.85|0
1643891770000|2022-02-03 12:36:10|557.87|556.07|557.87|556.07|557.87|556.07|557.87|556.07|0
1643891780000|2022-02-03 12:36:20|558.1|556.3|557.87|556.07|558.1|556.3|557.87|556.07|0
1643891790000|2022-02-03 12:36:30|557.65|555.85|557.43|555.63|557.65|555.85|557.43|555.63|0
1643891800000|2022-02-03 12:36:40|557.65|555.85|557.65|555.85|557.65|555.85|557.43|555.63|0
1643891810000|2022-02-03 12:36:50|557.87|556.07|558.32|556.52|558.32|556.52|557.87|556.07|0
1643891820000|2022-02-03 12:37:00|558.54|556.74|558.54|556.74|558.54|556.74|558.1|556.3|0
1643891830000|2022-02-03 12:37:10|558.32|556.52|558.54|556.74|558.54|556.74|558.32|556.52|0
1643891840000|2022-02-03 12:37:20|558.76|556.96|558.99|557.19|558.99|557.19|558.76|556.96|0
1643891850000|2022-02-03 12:37:30|559.09|557.29|559.65|557.85|559.65|557.85|559.09|557.29|0
1643891860000|2022-02-03 12:37:40|560.87|559.07|560.1|558.3|560.99|559.19|560.1|558.3|0
1643891870000|2022-02-03 12:37:50|559.88|558.08|560.54|558.74|560.54|558.74|559.88|558.08|0
1643891880000|2022-02-03 12:38:00|560.65|558.85|561.88|560.08|561.88|560.08|560.65|558.85|0
1643891890000|2022-02-03 12:38:10|561.66|559.86|561.66|559.86|561.66|559.86|561.32|559.52|0
1643891900000|2022-02-03 12:38:20|561.21|559.41|561.21|559.41|561.21|559.41|561.21|559.41|0
1643891910000|2022-02-03 12:38:30|561.44|559.64|561.77|559.97|561.77|559.97|561.44|559.64|0
1643891920000|2022-02-03 12:38:40|561.66|559.86|562.33|560.53|562.33|560.53|561.66|559.86|0
1643891930000|2022-02-03 12:38:50|562.43|560.63|562.77|560.97|563|561.2|562.43|560.63|0
1643891940000|2022-02-03 12:39:00|562.55|560.75|563.22|561.42|563.22|561.42|562.55|560.75|0
1643891950000|2022-02-03 12:39:10|563.67|561.87|563.89|562.09|563.89|562.09|563.67|561.87|0
1643891960000|2022-02-03 12:39:20|564.22|562.42|564.11|562.31|564.34|562.54|564.11|562.31|0
1643891970000|2022-02-03 12:39:30|564.22|562.42|564.44|562.64|564.44|562.64|564.22|562.42|0
1643891980000|2022-02-03 12:39:40|564.34|562.54|565.23|563.43|565.45|563.65|564.34|562.54|0
1643891990000|2022-02-03 12:39:50|565.01|563.21|565.01|563.21|565.23|563.43|565.01|563.21|0
1643892000000|2022-02-03 12:40:00|565.23|563.43|564.89|563.09|565.23|563.43|564.89|563.09|0
1643892010000|2022-02-03 12:40:10|564.67|562.87|565.01|563.21|565.01|563.21|564.67|562.87|0
1643892020000|2022-02-03 12:40:20|564.78|562.98|564.78|562.98|564.78|562.98|564.56|562.76|0
1643892030000|2022-02-03 12:40:30|564.89|563.09|565.68|563.88|565.68|563.88|564.89|563.09|0
1643892040000|2022-02-03 12:40:40|566.01|564.21|565.45|563.65|566.01|564.21|565.45|563.65|0
1643892050000|2022-02-03 12:40:50|565.56|563.76|565.45|563.65|565.56|563.76|565.45|563.65|0
1643892060000|2022-02-03 12:41:00|565.23|563.43|564.56|562.76|565.23|563.43|564.56|562.76|0
1643892070000|2022-02-03 12:41:10|564.33|562.53|564.33|562.53|564.56|562.76|564.33|562.53|0
1643892080000|2022-02-03 12:41:20|564.11|562.31|564.11|562.31|564.11|562.31|564.11|562.31|0
1643892090000|2022-02-03 12:41:30|563.89|562.09|564.11|562.31|564.11|562.31|563.89|562.09|0
1643892100000|2022-02-03 12:41:40|563.89|562.09|564.11|562.31|564.11|562.31|563.89|562.09|0
1643892110000|2022-02-03 12:41:50|564.33|562.53|563.89|562.09|564.33|562.53|563.89|562.09|0
1643892120000|2022-02-03 12:42:00|563.99|562.19|563.22|561.42|564.11|562.31|563.22|561.42|0
1643892130000|2022-02-03 12:42:10|563.44|561.64|563.44|561.64|563.44|561.64|563.22|561.42|0
1643892140000|2022-02-03 12:42:20|563.32|561.52|563.22|561.42|563.44|561.64|563.22|561.42|0
1643892150000|2022-02-03 12:42:30|563.32|561.52|563.44|561.64|563.44|561.64|563.32|561.52|0
1643892160000|2022-02-03 12:42:40|563.66|561.86|563.77|561.97|564.11|562.31|563.66|561.86|0
1643892170000|2022-02-03 12:42:50|563.66|561.86|563.55|561.75|563.66|561.86|563.44|561.64|0
1643892180000|2022-02-03 12:43:00|563.44|561.64|563.32|561.52|563.44|561.64|563.32|561.52|0
1643892190000|2022-02-03 12:43:10|563.44|561.64|563.1|561.3|563.44|561.64|563.1|561.3|0
1643892200000|2022-02-03 12:43:20|563.22|561.42|563.22|561.42|563.22|561.42|563.22|561.42|0
1643892210000|2022-02-03 12:43:30|563.32|561.52|563.44|561.64|563.44|561.64|563.22|561.42|0
1643892220000|2022-02-03 12:43:40|563.55|561.75|564.11|562.31|564.11|562.31|563.55|561.75|0
1643892230000|2022-02-03 12:43:50|564.22|562.42|564.44|562.64|564.56|562.76|564.22|562.42|0
1643892240000|2022-02-03 12:44:00|564.56|562.76|564.56|562.76|564.56|562.76|564.33|562.53|0
1643892250000|2022-02-03 12:44:10|564.44|562.64|564.33|562.53|564.44|562.64|564.33|562.53|0
1643892260000|2022-02-03 12:44:20|564.56|562.76|563.44|561.64|564.56|562.76|563.44|561.64|0
1643892270000|2022-02-03 12:44:30|563.55|561.75|563.44|561.64|563.55|561.75|563.44|561.64|0
1643892280000|2022-02-03 12:44:40|563.55|561.75|562.55|560.75|563.55|561.75|562.55|560.75|0
1643892290000|2022-02-03 12:44:50|562.1|560.3|562.32|560.52|562.32|560.52|562.1|560.3|0
1643892300000|2022-02-03 12:45:00|562.43|560.63|562.55|560.75|562.55|560.75|562.32|560.52|0
1643892310000|2022-02-03 12:45:10|562.77|560.97|562.88|561.08|562.88|561.08|562.77|560.97|0
1643892320000|2022-02-03 12:45:20|563.1|561.3|563.22|561.42|563.22|561.42|563.1|561.3|0
1643892330000|2022-02-03 12:45:30|563.44|561.64|563.66|561.86|563.66|561.86|563.44|561.64|0
1643892340000|2022-02-03 12:45:40|563.99|562.19|564.22|562.42|564.22|562.42|563.99|562.19|0
1643892350000|2022-02-03 12:45:50|563.66|561.86|563.66|561.86|563.66|561.86|563.44|561.64|0
1643892360000|2022-02-03 12:46:00|563.44|561.64|562.99|561.19|563.44|561.64|562.99|561.19|0
1643892370000|2022-02-03 12:46:10|563.32|561.52|562.55|560.75|563.32|561.52|562.55|560.75|0
1643892380000|2022-02-03 12:46:20|562.32|560.52|562.32|560.52|562.43|560.63|562.32|560.52|0
1643892390000|2022-02-03 12:46:30|562.21|560.41|562.77|560.97|562.77|560.97|562.21|560.41|0
1643892400000|2022-02-03 12:46:40|562.32|560.52|561.98|560.18|562.32|560.52|561.43|559.63|0
1643892410000|2022-02-03 12:46:50|562.1|560.3|562.65|560.85|562.65|560.85|562.1|560.3|0
1643892420000|2022-02-03 12:47:00|562.99|561.19|562.54|560.74|562.99|561.19|562.54|560.74|0
1643892430000|2022-02-03 12:47:10|562.77|560.97|562.99|561.19|562.99|561.19|562.77|560.97|0
1643892440000|2022-02-03 12:47:20|563.1|561.3|562.87|561.07|563.32|561.52|562.77|560.97|0
1643892450000|2022-02-03 12:47:30|563.32|561.52|563.44|561.64|563.44|561.64|562.77|560.97|0
1643892460000|2022-02-03 12:47:40|563.54|561.74|563.54|561.74|563.54|561.74|563.54|561.74|0
1643892470000|2022-02-03 12:47:50|563.66|561.86|563.44|561.64|563.66|561.86|563.44|561.64|0
1643892480000|2022-02-03 12:48:00|563.88|562.08|564.44|562.64|564.44|562.64|563.88|562.08|0
1643892490000|2022-02-03 12:48:10|564.21|562.41|563.88|562.08|564.21|562.41|563.88|562.08|0
1643892500000|2022-02-03 12:48:20|563.99|562.19|563.44|561.64|564.11|562.31|563.44|561.64|0
1643892510000|2022-02-03 12:48:30|563.1|561.3|563.21|561.41|563.21|561.41|562.99|561.19|0
1643892520000|2022-02-03 12:48:40|563.44|561.64|562.99|561.19|563.88|562.08|562.99|561.19|0
1643892530000|2022-02-03 12:48:50|563.1|561.3|562.87|561.07|563.1|561.3|562.77|560.97|0
1643892540000|2022-02-03 12:49:00|562.54|560.74|563.21|561.41|563.21|561.41|562.54|560.74|0
1643892550000|2022-02-03 12:49:10|563.32|561.52|563.21|561.41|563.44|561.64|563.21|561.41|0
1643892560000|2022-02-03 12:49:20|562.99|561.19|563.44|561.64|563.44|561.64|562.99|561.19|0
1643892570000|2022-02-03 12:49:30|563.21|561.41|562.32|560.52|563.32|561.52|562.32|560.52|0
1643892580000|2022-02-03 12:49:40|562.54|560.74|562.32|560.52|562.54|560.74|562.32|560.52|0
1643892590000|2022-02-03 12:49:50|562.2|560.4|562.32|560.52|562.32|560.52|562.2|560.4|0
1643892600000|2022-02-03 12:50:00|561.87|560.07|562.32|560.52|562.32|560.52|561.87|560.07|0
1643892610000|2022-02-03 12:50:10|562.54|560.74|562.77|560.97|562.77|560.97|562.54|560.74|0
1643892620000|2022-02-03 12:50:20|562.99|561.19|562.99|561.19|562.99|561.19|562.99|561.19|0
1643892630000|2022-02-03 12:50:30|563.21|561.41|563.43|561.63|563.43|561.63|563.21|561.41|0
1643892640000|2022-02-03 12:50:40|563.21|561.41|562.99|561.19|563.21|561.41|562.99|561.19|0
1643892650000|2022-02-03 12:50:50|563.21|561.41|563.43|561.63|563.43|561.63|563.21|561.41|0
1643892660000|2022-02-03 12:51:00|563.1|561.3|563.32|561.52|563.43|561.63|563.1|561.3|0
1643892670000|2022-02-03 12:51:10|563.43|561.63|563.88|562.08|563.88|562.08|563.21|561.41|0
1643892680000|2022-02-03 12:51:20|564.21|562.41|564.55|562.75|564.55|562.75|564.1|562.3|0
1643892690000|2022-02-03 12:51:30|565.22|563.42|565.44|563.64|565.44|563.64|565.1|563.3|0
1643892700000|2022-02-03 12:51:40|565|563.2|565.22|563.42|565.22|563.42|564.88|563.08|0
1643892710000|2022-02-03 12:51:50|565.44|563.64|565.44|563.64|565.67|563.87|565.44|563.64|0
1643892720000|2022-02-03 12:52:00|565.22|563.42|565.67|563.87|565.89|564.09|565.22|563.42|0
1643892730000|2022-02-03 12:52:10|566.11|564.31|565.89|564.09|566.11|564.31|565.44|563.64|0
1643892740000|2022-02-03 12:52:20|565.67|563.87|565.67|563.87|565.67|563.87|565.67|563.87|0
1643892750000|2022-02-03 12:52:30|566|564.2|565.77|563.97|566.11|564.31|565.77|563.97|0
1643892760000|2022-02-03 12:52:40|566.34|564.54|567.01|565.21|567.01|565.21|566.34|564.54|0
1643892770000|2022-02-03 12:52:50|566.78|564.98|566.56|564.76|566.78|564.98|566.56|564.76|0
1643892780000|2022-02-03 12:53:00|566.34|564.54|566.11|564.31|566.34|564.54|566.11|564.31|0
1643892790000|2022-02-03 12:53:10|566.34|564.54|565.67|563.87|566.34|564.54|565.22|563.42|0
1643892800000|2022-02-03 12:53:20|565.33|563.53|565|563.2|565.44|563.64|565|563.2|0
1643892810000|2022-02-03 12:53:30|564.55|562.75|564.33|562.53|564.55|562.75|564.33|562.53|0
1643892820000|2022-02-03 12:53:40|564.55|562.75|564.55|562.75|564.55|562.75|564.55|562.75|0
1643892830000|2022-02-03 12:53:50|564.43|562.63|565|563.2|565|563.2|564.33|562.53|0
1643892840000|2022-02-03 12:54:00|565.67|563.87|565.44|563.64|565.67|563.87|565.44|563.64|0
1643892850000|2022-02-03 12:54:10|565.22|563.42|565|563.2|565.22|563.42|565|563.2|0
1643892860000|2022-02-03 12:54:20|564.77|562.97|564.88|563.08|564.88|563.08|564.77|562.97|0
1643892870000|2022-02-03 12:54:30|565.22|563.42|565.67|563.87|565.67|563.87|565|563.2|0
1643892880000|2022-02-03 12:54:40|565.44|563.64|565.77|563.97|565.77|563.97|565.44|563.64|0
1643892890000|2022-02-03 12:54:50|565.89|564.09|565.22|563.42|565.89|564.09|565.22|563.42|0
1643892900000|2022-02-03 12:55:00|564.55|562.75|563.65|561.85|564.55|562.75|563.65|561.85|0
1643892910000|2022-02-03 12:55:10|563.76|561.96|564.1|562.3|564.21|562.41|563.76|561.96|0
1643892920000|2022-02-03 12:55:20|564.21|562.41|563.88|562.08|564.21|562.41|563.88|562.08|0
1643892930000|2022-02-03 12:55:30|563.43|561.63|563.43|561.63|563.76|561.96|563.43|561.63|0
1643892940000|2022-02-03 12:55:40|563.21|561.41|563.43|561.63|563.43|561.63|563.21|561.41|0
1643892950000|2022-02-03 12:55:50|563.21|561.41|563.43|561.63|563.43|561.63|563.21|561.41|0
1643892960000|2022-02-03 12:56:00|563.65|561.85|563.21|561.41|563.65|561.85|563.21|561.41|0
1643892970000|2022-02-03 12:56:10|563.65|561.85|563.21|561.41|563.65|561.85|563.21|561.41|0
1643892980000|2022-02-03 12:56:20|562.32|560.52|561.87|560.07|562.32|560.52|561.65|559.85|0
1643892990000|2022-02-03 12:56:30|561.65|559.85|561.65|559.85|561.65|559.85|561.65|559.85|0
1643893000000|2022-02-03 12:56:40|561.87|560.07|562.09|560.29|562.31|560.51|561.87|560.07|0
1643893010000|2022-02-03 12:56:50|561.87|560.07|561.87|560.07|561.87|560.07|561.65|559.85|0
1643893020000|2022-02-03 12:57:00|561.98|560.18|562.09|560.29|562.54|560.74|561.98|560.18|0
1643893030000|2022-02-03 12:57:10|562.54|560.74|562.98|561.18|562.98|561.18|562.54|560.74|0
1643893040000|2022-02-03 12:57:20|562.76|560.96|564.1|562.3|564.1|562.3|562.76|560.96|0
1643893050000|2022-02-03 12:57:30|563.98|562.18|563.21|561.41|563.98|562.18|563.21|561.41|0
1643893060000|2022-02-03 12:57:40|563.43|561.63|564.1|562.3|564.1|562.3|563.43|561.63|0
1643893070000|2022-02-03 12:57:50|563.88|562.08|563.88|562.08|564.1|562.3|563.88|562.08|0
1643893080000|2022-02-03 12:58:00|564.32|562.52|564.21|562.41|564.32|562.52|563.88|562.08|0
1643893090000|2022-02-03 12:58:10|564.1|562.3|564.1|562.3|564.1|562.3|564.1|562.3|0
1643893100000|2022-02-03 12:58:20|563.43|561.63|563.88|562.08|564.1|562.3|563.43|561.63|0
1643893110000|2022-02-03 12:58:30|564.1|562.3|563.43|561.63|564.1|562.3|563.43|561.63|0
1643893120000|2022-02-03 12:58:40|563.54|561.74|563.76|561.96|563.76|561.96|563.43|561.63|0
1643893130000|2022-02-03 12:58:50|563.65|561.85|563.43|561.63|563.65|561.85|563.21|561.41|0
1643893140000|2022-02-03 12:59:00|563.21|561.41|563.21|561.41|563.31|561.51|563.21|561.41|0
1643893150000|2022-02-03 12:59:10|562.98|561.18|562.98|561.18|563.21|561.41|562.98|561.18|0
1643893160000|2022-02-03 12:59:20|562.76|560.96|562.98|561.18|562.98|561.18|562.76|560.96|0
1643893170000|2022-02-03 12:59:30|563.43|561.63|563.21|561.41|563.43|561.63|562.76|560.96|0
1643893180000|2022-02-03 12:59:40|563.09|561.29|562.76|560.96|563.09|561.29|562.54|560.74|0
1643893190000|2022-02-03 12:59:50|562.98|561.18|562.76|560.96|562.98|561.18|562.76|560.96|0
1643893200000|2022-02-03 13:00:00|562.09|560.29|562.54|560.74|562.54|560.74|562.09|560.29|0
1643893210000|2022-02-03 13:00:10|562.2|560.4|561.87|560.07|562.54|560.74|561.87|560.07|0
1643893220000|2022-02-03 13:00:20|562.09|560.29|562.2|560.4|562.2|560.4|561.87|560.07|0
1643893230000|2022-02-03 13:00:30|562.09|560.29|562.31|560.51|562.31|560.51|562.09|560.29|0
1643893240000|2022-02-03 13:00:40|562.09|560.29|561.64|559.84|562.31|560.51|561.64|559.84|0
1643893250000|2022-02-03 13:00:50|561.2|559.4|561.42|559.62|561.42|559.62|560.97|559.17|0
1643893260000|2022-02-03 13:01:00|561.2|559.4|561.42|559.62|561.64|559.84|561.2|559.4|0
1643893270000|2022-02-03 13:01:10|560.97|559.17|561.64|559.84|561.64|559.84|560.97|559.17|0
1643893280000|2022-02-03 13:01:20|561.42|559.62|561.64|559.84|561.64|559.84|561.42|559.62|0
1643893290000|2022-02-03 13:01:30|561.87|560.07|561.64|559.84|561.87|560.07|561.64|559.84|0
1643893300000|2022-02-03 13:01:40|561.87|560.07|562.31|560.51|562.53|560.73|561.87|560.07|0
1643893310000|2022-02-03 13:01:50|562.2|560.4|561.42|559.62|562.2|560.4|561.42|559.62|0
1643893320000|2022-02-03 13:02:00|561.64|559.84|561.42|559.62|561.64|559.84|561.2|559.4|0
1643893330000|2022-02-03 13:02:10|560.97|559.17|560.97|559.17|560.97|559.17|560.97|559.17|0
1643893340000|2022-02-03 13:02:20|560.75|558.95|560.75|558.95|560.97|559.17|560.75|558.95|0
1643893350000|2022-02-03 13:02:30|560.97|559.17|560.97|559.17|561.2|559.4|560.97|559.17|0
1643893360000|2022-02-03 13:02:40|560.75|558.95|560.97|559.17|560.97|559.17|560.75|558.95|0
1643893370000|2022-02-03 13:02:50|560.75|558.95|560.53|558.73|560.75|558.95|560.53|558.73|0
1643893380000|2022-02-03 13:03:00|560.75|558.95|560.97|559.17|560.97|559.17|560.53|558.73|0
1643893390000|2022-02-03 13:03:10|560.75|558.95|560.75|558.95|560.97|559.17|560.75|558.95|0
1643893400000|2022-02-03 13:03:20|560.53|558.73|560.3|558.5|560.53|558.73|559.64|557.84|0
1643893410000|2022-02-03 13:03:30|559.63|557.83|559.86|558.06|560.08|558.28|559.63|557.83|0
1643893420000|2022-02-03 13:03:40|560.19|558.39|560.3|558.5|560.53|558.73|560.19|558.39|0
1643893430000|2022-02-03 13:03:50|560.08|558.28|560.3|558.5|560.41|558.61|560.08|558.28|0
1643893440000|2022-02-03 13:04:00|560.75|558.95|560.08|558.28|560.75|558.95|560.08|558.28|0
1643893450000|2022-02-03 13:04:10|557.63|555.83|558.52|556.72|558.52|556.72|557.63|555.83|0
1643893460000|2022-02-03 13:04:20|558.74|556.94|559.63|557.83|559.63|557.83|558.74|556.94|0
1643893470000|2022-02-03 13:04:30|559.19|557.39|559.41|557.61|559.41|557.61|559.19|557.39|0
1643893480000|2022-02-03 13:04:40|559.63|557.83|560.08|558.28|560.3|558.5|559.63|557.83|0
1643893490000|2022-02-03 13:04:50|560.3|558.5|560.97|559.17|560.97|559.17|560.3|558.5|0
1643893500000|2022-02-03 13:05:00|561.19|559.39|561.3|559.5|561.42|559.62|561.08|559.28|0
1643893510000|2022-02-03 13:05:10|561.42|559.62|561.64|559.84|561.64|559.84|561.42|559.62|0
1643893520000|2022-02-03 13:05:20|561.97|560.17|561.19|559.39|561.97|560.17|561.19|559.39|0
1643893530000|2022-02-03 13:05:30|560.97|559.17|560.97|559.17|560.97|559.17|560.97|559.17|0
1643893540000|2022-02-03 13:05:40|561.42|559.62|561.64|559.84|561.64|559.84|561.42|559.62|0
1643893550000|2022-02-03 13:05:50|561.19|559.39|561.42|559.62|561.42|559.62|561.19|559.39|0
1643893560000|2022-02-03 13:06:00|561.19|559.39|560.75|558.95|561.19|559.39|560.75|558.95|0
1643893570000|2022-02-03 13:06:10|559.86|558.06|559.86|558.06|560.08|558.28|559.86|558.06|0
1643893580000|2022-02-03 13:06:20|560.3|558.5|560.52|558.72|560.52|558.72|560.3|558.5|0
1643893590000|2022-02-03 13:06:30|560.3|558.5|559.19|557.39|560.3|558.5|559.19|557.39|0
1643893600000|2022-02-03 13:06:40|558.74|556.94|559.86|558.06|559.86|558.06|558.74|556.94|0
1643893610000|2022-02-03 13:06:50|559.63|557.83|559.41|557.61|559.86|558.06|559.41|557.61|0
1643893620000|2022-02-03 13:07:00|559.63|557.83|560.08|558.28|560.08|558.28|559.63|557.83|0
1643893630000|2022-02-03 13:07:10|559.86|558.06|559.85|558.05|559.86|558.06|559.63|557.83|0
1643893650000|2022-02-03 13:07:30|559.41|557.61|558.96|557.16|559.41|557.61|558.96|557.16|0
1643893670000|2022-02-03 13:07:50|558.74|556.94|559.19|557.39|559.19|557.39|558.74|556.94|0
1643893680000|2022-02-03 13:08:00|558.74|556.94|558.96|557.16|559.19|557.39|558.74|556.94|0
1643893690000|2022-02-03 13:08:10|558.38|556.58|558.83|557.03|558.83|557.03|558.38|556.58|0
1643893700000|2022-02-03 13:08:20|558.61|556.81|559.05|557.25|559.05|557.25|558.61|556.81|0
1643893710000|2022-02-03 13:08:30|559.28|557.48|559.05|557.25|559.28|557.48|559.05|557.25|0
1643893720000|2022-02-03 13:08:40|558.38|556.58|558.71|556.91|558.71|556.91|558.38|556.58|0
1643893730000|2022-02-03 13:08:50|558.83|557.03|558.83|557.03|558.83|557.03|558.61|556.81|0
1643893740000|2022-02-03 13:09:00|559.05|557.25|559.05|557.25|559.28|557.48|559.05|557.25|0
1643893750000|2022-02-03 13:09:10|558.83|557.03|558.38|556.58|558.83|557.03|558.38|556.58|0
1643893760000|2022-02-03 13:09:20|558.61|556.81|558.38|556.58|558.61|556.81|558.38|556.58|0
1643893770000|2022-02-03 13:09:30|558.61|556.81|558.83|557.03|558.83|557.03|558.38|556.58|0
1643893780000|2022-02-03 13:09:40|559.05|557.25|559.05|557.25|559.05|557.25|559.05|557.25|0
1643893790000|2022-02-03 13:09:50|558.71|556.91|558.61|556.81|558.71|556.91|558.61|556.81|0
1643893800000|2022-02-03 13:10:00|558.16|556.36|557.94|556.14|558.61|556.81|557.94|556.14|0
1643893810000|2022-02-03 13:10:10|558.16|556.36|558.38|556.58|558.61|556.81|558.16|556.36|0
1643893820000|2022-02-03 13:10:20|559.05|557.25|559.05|557.25|559.05|557.25|559.05|557.25|0
1643893830000|2022-02-03 13:10:30|558.61|556.81|558.71|556.91|558.71|556.91|558.61|556.81|0
1643893840000|2022-02-03 13:10:40|558.83|557.03|558.38|556.58|558.83|557.03|558.38|556.58|0
1643893850000|2022-02-03 13:10:50|558.83|557.03|558.38|556.58|558.83|557.03|558.38|556.58|0
1643893860000|2022-02-03 13:11:00|558.6|556.8|558.6|556.8|558.83|557.03|558.6|556.8|0
1643893870000|2022-02-03 13:11:10|558.83|557.03|558.38|556.58|558.83|557.03|558.38|556.58|0
1643893880000|2022-02-03 13:11:20|558.6|556.8|558.6|556.8|558.6|556.8|558.6|556.8|0
1643893890000|2022-02-03 13:11:30|558.16|556.36|557.94|556.14|558.38|556.58|557.94|556.14|0
1643893900000|2022-02-03 13:11:40|557.71|555.91|557.49|555.69|557.71|555.91|557.49|555.69|0
1643893910000|2022-02-03 13:11:50|557.27|555.47|556.6|554.8|557.49|555.69|556.6|554.8|0
1643893920000|2022-02-03 13:12:00|557.04|555.24|556.15|554.35|557.04|555.24|555.93|554.13|0
1643893930000|2022-02-03 13:12:10|555.93|554.13|555.71|553.91|555.93|554.13|555.71|553.91|0
1643893940000|2022-02-03 13:12:20|555.48|553.68|555.93|554.13|555.93|554.13|555.26|553.46|0
1643893950000|2022-02-03 13:12:30|555.48|553.68|555.04|553.24|555.71|553.91|555.04|553.24|0
1643893960000|2022-02-03 13:12:40|555.26|553.46|555.04|553.24|555.26|553.46|555.04|553.24|0
1643893970000|2022-02-03 13:12:50|554.81|553.01|555.26|553.46|555.26|553.46|554.81|553.01|0
1643893980000|2022-02-03 13:13:00|554.81|553.01|555.71|553.91|555.71|553.91|554.81|553.01|0
1643893990000|2022-02-03 13:13:10|555.48|553.68|556.37|554.57|556.37|554.57|555.48|553.68|0
1643894000000|2022-02-03 13:13:20|556.15|554.35|556.15|554.35|556.37|554.57|556.15|554.35|0
1643894010000|2022-02-03 13:13:30|556.37|554.57|556.37|554.57|556.37|554.57|556.37|554.57|0
1643894020000|2022-02-03 13:13:40|556.6|554.8|556.6|554.8|556.6|554.8|556.48|554.68|0
1643894030000|2022-02-03 13:13:50|556.37|554.57|556.6|554.8|556.6|554.8|556.37|554.57|0
1643894040000|2022-02-03 13:14:00|556.15|554.35|557.04|555.24|557.04|555.24|556.15|554.35|0
1643894050000|2022-02-03 13:14:10|557.15|555.35|556.6|554.8|557.15|555.35|556.6|554.8|0
1643894060000|2022-02-03 13:14:20|556.82|555.02|556.6|554.8|556.82|555.02|556.6|554.8|0
1643894070000|2022-02-03 13:14:30|556.82|555.02|556.37|554.57|556.82|555.02|556.37|554.57|0
1643894080000|2022-02-03 13:14:40|556.15|554.35|556.37|554.57|556.37|554.57|556.15|554.35|0
1643894090000|2022-02-03 13:14:50|556.15|554.35|556.15|554.35|556.15|554.35|555.93|554.13|0
1643894100000|2022-02-03 13:15:00|556.37|554.57|556.15|554.35|556.37|554.57|556.15|554.35|0
1643894110000|2022-02-03 13:15:10|556.6|554.8|557.04|555.24|557.04|555.24|556.37|554.57|0
1643894120000|2022-02-03 13:15:20|557.26|555.46|557.49|555.69|557.49|555.69|557.26|555.46|0
1643894130000|2022-02-03 13:15:30|557.71|555.91|557.04|555.24|557.71|555.91|557.04|555.24|0
1643894150000|2022-02-03 13:15:50|557.26|555.46|556.82|555.02|557.26|555.46|556.82|555.02|0
1643894160000|2022-02-03 13:16:00|556.37|554.57|556.59|554.79|556.7|554.9|556.37|554.57|0
1643894170000|2022-02-03 13:16:10|556.82|555.02|556.82|555.02|557.04|555.24|556.59|554.79|0
1643894180000|2022-02-03 13:16:20|556.59|554.79|556.48|554.68|556.82|555.02|556.48|554.68|0
1643894190000|2022-02-03 13:16:30|556.37|554.57|556.15|554.35|556.37|554.57|556.15|554.35|0
1643894200000|2022-02-03 13:16:40|556.59|554.79|556.92|555.12|557.04|555.24|556.59|554.79|0
1643894210000|2022-02-03 13:16:50|556.82|555.02|556.59|554.79|556.82|555.02|556.59|554.79|0
1643894220000|2022-02-03 13:17:00|557.26|555.46|557.26|555.46|557.26|555.46|557.26|555.46|0
1643894230000|2022-02-03 13:17:10|557.71|555.91|557.93|556.13|557.93|556.13|557.71|555.91|0
1643894240000|2022-02-03 13:17:20|557.82|556.02|557.49|555.69|557.82|556.02|557.49|555.69|0
1643894250000|2022-02-03 13:17:30|557.71|555.91|557.93|556.13|557.93|556.13|557.49|555.69|0
1643894260000|2022-02-03 13:17:40|558.15|556.35|557.93|556.13|558.15|556.35|557.93|556.13|0
1643894270000|2022-02-03 13:17:50|557.71|555.91|557.93|556.13|557.93|556.13|557.71|555.91|0
1643894280000|2022-02-03 13:18:00|557.71|555.91|557.81|556.01|557.93|556.13|557.71|555.91|0
1643894290000|2022-02-03 13:18:10|557.93|556.13|557.71|555.91|557.93|556.13|557.71|555.91|0
1643894300000|2022-02-03 13:18:20|557.93|556.13|558.15|556.35|558.15|556.35|557.93|556.13|0
1643894310000|2022-02-03 13:18:30|558.38|556.58|558.82|557.02|558.82|557.02|558.38|556.58|0
1643894320000|2022-02-03 13:18:40|559.05|557.25|558.82|557.02|559.05|557.25|558.82|557.02|0
1643894340000|2022-02-03 13:19:00|559.05|557.25|558.6|556.8|559.05|557.25|558.6|556.8|0
1643894350000|2022-02-03 13:19:10|558.15|556.35|558.6|556.8|558.6|556.8|558.15|556.35|0
1643894360000|2022-02-03 13:19:20|558.38|556.58|558.38|556.58|558.38|556.58|558.38|556.58|0
1643894370000|2022-02-03 13:19:30|558.6|556.8|558.6|556.8|558.6|556.8|558.6|556.8|0
1643894380000|2022-02-03 13:19:40|558.82|557.02|559.49|557.69|559.49|557.69|558.82|557.02|0
1643894390000|2022-02-03 13:19:50|559.04|557.24|558.82|557.02|559.04|557.24|558.82|557.02|0
1643894400000|2022-02-03 13:20:00|558.15|556.35|558.15|556.35|558.15|556.35|558.15|556.35|0
1643894410000|2022-02-03 13:20:10|558.38|556.58|558.26|556.46|558.38|556.58|558.15|556.35|0
1643894420000|2022-02-03 13:20:20|558.38|556.58|559.49|557.69|559.49|557.69|558.38|556.58|0
1643894430000|2022-02-03 13:20:30|559.37|557.57|559.04|557.24|559.49|557.69|559.04|557.24|0
1643894440000|2022-02-03 13:20:40|558.82|557.02|558.26|556.46|559.04|557.24|558.26|556.46|0
1643894450000|2022-02-03 13:20:50|558.15|556.35|558.15|556.35|558.37|556.57|558.15|556.35|0
1643894460000|2022-02-03 13:21:00|557.71|555.91|558.15|556.35|558.15|556.35|557.71|555.91|0
1643894470000|2022-02-03 13:21:10|557.93|556.13|557.48|555.68|557.93|556.13|557.48|555.68|0
1643894480000|2022-02-03 13:21:20|557.71|555.91|557.71|555.91|557.71|555.91|557.48|555.68|0
1643894490000|2022-02-03 13:21:30|557.48|555.68|557.48|555.68|557.71|555.91|557.48|555.68|0
1643894500000|2022-02-03 13:21:40|557.71|555.91|557.48|555.68|557.71|555.91|557.48|555.68|0
1643894510000|2022-02-03 13:21:50|557.59|555.79|557.26|555.46|557.59|555.79|557.26|555.46|0
1643894520000|2022-02-03 13:22:00|557.48|555.68|557.04|555.24|557.48|555.68|557.04|555.24|0
1643894530000|2022-02-03 13:22:10|556.81|555.01|556.81|555.01|556.81|555.01|556.59|554.79|0
1643894540000|2022-02-03 13:22:20|556.59|554.79|556.81|555.01|556.81|555.01|556.59|554.79|0
1643894560000|2022-02-03 13:22:40|557.37|555.57|557.04|555.24|557.48|555.68|557.04|555.24|0
1643894570000|2022-02-03 13:22:50|556.92|555.12|556.81|555.01|557.04|555.24|556.37|554.57|0
1643894580000|2022-02-03 13:23:00|556.7|554.9|557.48|555.68|557.48|555.68|556.7|554.9|0
1643894590000|2022-02-03 13:23:10|557.7|555.9|557.7|555.9|557.7|555.9|557.7|555.9|0
1643894600000|2022-02-03 13:23:20|557.93|556.13|558.48|556.68|558.6|556.8|557.93|556.13|0
1643894610000|2022-02-03 13:23:30|558.82|557.02|559.27|557.47|559.27|557.47|558.82|557.02|0
1643894620000|2022-02-03 13:23:40|558.82|557.02|557.93|556.13|558.82|557.02|557.93|556.13|0
1643894630000|2022-02-03 13:23:50|558.37|556.57|557.93|556.13|558.37|556.57|557.93|556.13|0
1643894640000|2022-02-03 13:24:00|558.15|556.35|558.15|556.35|558.15|556.35|558.15|556.35|0
1643894650000|2022-02-03 13:24:10|557.93|556.13|557.93|556.13|558.15|556.35|557.93|556.13|0
1643894660000|2022-02-03 13:24:20|558.6|556.8|558.37|556.57|558.6|556.8|557.93|556.13|0
1643894670000|2022-02-03 13:24:30|558.15|556.35|558.6|556.8|558.6|556.8|558.15|556.35|0
1643894680000|2022-02-03 13:24:40|558.15|556.35|557.93|556.13|558.15|556.35|557.59|555.79|0
1643894690000|2022-02-03 13:24:50|558.03|556.23|557.81|556.01|558.03|556.23|557.7|555.9|0
1643894700000|2022-02-03 13:25:00|557.7|555.9|557.7|555.9|557.7|555.9|557.59|555.79|0
1643894710000|2022-02-03 13:25:10|557.81|556.01|557.48|555.68|557.81|556.01|557.48|555.68|0
1643894720000|2022-02-03 13:25:20|557.7|555.9|558.37|556.57|558.37|556.57|557.7|555.9|0
1643894730000|2022-02-03 13:25:30|558.15|556.35|558.15|556.35|558.15|556.35|558.15|556.35|0
1643894740000|2022-02-03 13:25:40|558.26|556.46|558.82|557.02|558.82|557.02|558.15|556.35|0
1643894750000|2022-02-03 13:25:50|558.7|556.9|559.04|557.24|559.04|557.24|558.7|556.9|0
1643894760000|2022-02-03 13:26:00|559.15|557.35|558.82|557.02|559.15|557.35|558.82|557.02|0
1643894770000|2022-02-03 13:26:10|558.59|556.79|558.92|557.12|558.92|557.12|558.59|556.79|0
1643894780000|2022-02-03 13:26:20|559.04|557.24|558.82|557.02|559.04|557.24|558.82|557.02|0
1643894790000|2022-02-03 13:26:30|558.59|556.79|558.7|556.9|558.7|556.9|558.59|556.79|0
1643894800000|2022-02-03 13:26:40|558.59|556.79|557.59|555.79|558.59|556.79|557.59|555.79|0
1643894810000|2022-02-03 13:26:50|557.81|556.01|557.81|556.01|557.92|556.12|557.81|556.01|0
1643894820000|2022-02-03 13:27:00|557.7|555.9|557.7|555.9|557.92|556.12|557.7|555.9|0
1643894830000|2022-02-03 13:27:10|557.81|556.01|558.25|556.45|558.25|556.45|557.81|556.01|0
1643894840000|2022-02-03 13:27:20|558.15|556.35|558.37|556.57|558.37|556.57|558.15|556.35|0
1643894850000|2022-02-03 13:27:30|558.48|556.68|558.59|556.79|558.59|556.79|558.48|556.68|0
1643894860000|2022-02-03 13:27:40|558.82|557.02|558.15|556.35|558.82|557.02|558.15|556.35|0
1643894870000|2022-02-03 13:27:50|558.37|556.57|558.48|556.68|558.48|556.68|558.37|556.57|0
1643894880000|2022-02-03 13:28:00|558.15|556.35|558.15|556.35|558.15|556.35|558.15|556.35|0
1643894890000|2022-02-03 13:28:10|558.03|556.23|557.92|556.12|558.03|556.23|557.92|556.12|0
1643894900000|2022-02-03 13:28:20|557.48|555.68|557.36|555.56|557.48|555.68|557.36|555.56|0
1643894910000|2022-02-03 13:28:30|557.48|555.68|556.69|554.89|557.48|555.68|556.69|554.89|0
1643894920000|2022-02-03 13:28:40|556.92|555.12|556.81|555.01|556.92|555.12|556.69|554.89|0
1643894930000|2022-02-03 13:28:50|556.47|554.67|556.36|554.56|556.59|554.79|556.36|554.56|0
1643894940000|2022-02-03 13:29:00|556.69|554.89|556.47|554.67|556.69|554.89|556.36|554.56|0
1643894950000|2022-02-03 13:29:10|556.36|554.56|556.25|554.45|556.47|554.67|556.14|554.34|0
1643894960000|2022-02-03 13:29:20|556.14|554.34|556.25|554.45|556.25|554.45|556.14|554.34|0
1643894970000|2022-02-03 13:29:30|556.14|554.34|556.25|554.45|556.36|554.56|556.14|554.34|0
1643894980000|2022-02-03 13:29:40|556.36|554.56|556.14|554.34|556.47|554.67|556.14|554.34|0
1643894990000|2022-02-03 13:29:50|556.02|554.22|556.25|554.45|556.25|554.45|556.02|554.22|0
1643895000000|2022-02-03 13:30:00|557.14|555.34|558.48|556.68|558.48|556.68|556.81|555.01|0
1643895010000|2022-02-03 13:30:10|558.81|557.01|559.14|557.34|560.04|558.24|558.81|557.01|0
1643895020000|2022-02-03 13:30:20|559.04|557.24|558.81|557.01|559.04|557.24|558.37|556.57|0
1643895030000|2022-02-03 13:30:30|558.59|556.79|558.59|556.79|558.59|556.79|557.81|556.01|0
1643895040000|2022-02-03 13:30:40|558.81|557.01|557.81|556.01|558.81|557.01|557.81|556.01|0
1643895050000|2022-02-03 13:30:50|557.92|556.12|557.7|555.9|558.03|556.23|557.58|555.78|0
1643895060000|2022-02-03 13:31:00|557.58|555.78|557.48|555.68|557.58|555.78|557.25|555.45|0
1643895070000|2022-02-03 13:31:10|557.81|556.01|558.03|556.23|558.25|556.45|557.81|556.01|0
1643895080000|2022-02-03 13:31:20|557.7|555.9|558.14|556.34|558.14|556.34|557.7|555.9|0
1643895090000|2022-02-03 13:31:30|558.47|556.67|558.47|556.67|558.59|556.79|558.25|556.45|0
1643895100000|2022-02-03 13:31:40|558.59|556.79|559.04|557.24|559.48|557.68|558.59|556.79|0
1643895110000|2022-02-03 13:31:50|559.26|557.46|558.59|556.79|559.26|557.46|558.59|556.79|0
1643895120000|2022-02-03 13:32:00|558.7|556.9|558.47|556.67|558.7|556.9|558.37|556.57|0
1643895130000|2022-02-03 13:32:10|558.25|556.45|559.48|557.68|559.48|557.68|558.25|556.45|0
1643895140000|2022-02-03 13:32:20|559.26|557.46|558.7|556.9|559.26|557.46|558.7|556.9|0
1643895150000|2022-02-03 13:32:30|558.92|557.12|558.7|556.9|559.04|557.24|558.47|556.67|0
1643895160000|2022-02-03 13:32:40|558.59|556.79|559.14|557.34|559.14|557.34|558.59|556.79|0
1643895170000|2022-02-03 13:32:50|559.26|557.46|559.04|557.24|559.26|557.46|559.04|557.24|0
1643895180000|2022-02-03 13:33:00|559.48|557.68|558.7|556.9|559.59|557.79|558.7|556.9|0
1643895190000|2022-02-03 13:33:10|558.81|557.01|557.92|556.12|558.81|557.01|557.92|556.12|0
1643895200000|2022-02-03 13:33:20|558.03|556.23|556.14|554.34|558.03|556.23|556.14|554.34|0
1643895210000|2022-02-03 13:33:30|556.24|554.44|557.25|555.45|557.25|555.45|556.24|554.44|0
1643895220000|2022-02-03 13:33:40|556.8|555|556.8|555|556.8|555|556.47|554.67|0
1643895230000|2022-02-03 13:33:50|556.36|554.56|557.25|555.45|557.25|555.45|556.24|554.44|0
1643895240000|2022-02-03 13:34:00|556.91|555.11|556.36|554.56|556.91|555.11|556.36|554.56|0
1643895250000|2022-02-03 13:34:10|556.69|554.89|556.58|554.78|556.69|554.89|556.47|554.67|0
1643895260000|2022-02-03 13:34:20|556.47|554.67|556.58|554.78|556.8|555|556.47|554.67|0
1643895270000|2022-02-03 13:34:30|557.03|555.23|557.13|555.33|557.25|555.45|557.03|555.23|0
1643895280000|2022-02-03 13:34:40|557.7|555.9|557.36|555.56|557.7|555.9|557.36|555.56|0
1643895290000|2022-02-03 13:34:50|557.7|555.9|557.25|555.45|557.7|555.9|557.13|555.33|0
1643895300000|2022-02-03 13:35:00|557.13|555.33|557.58|555.78|557.58|555.78|557.13|555.33|0
1643895310000|2022-02-03 13:35:10|557.25|555.45|557.25|555.45|557.47|555.67|557.25|555.45|0
1643895320000|2022-02-03 13:35:20|557.47|555.67|558.14|556.34|558.14|556.34|557.47|555.67|0
1643895330000|2022-02-03 13:35:30|558.36|556.56|557.92|556.12|558.36|556.56|557.92|556.12|0
1643895340000|2022-02-03 13:35:40|557.7|555.9|558.03|556.23|558.03|556.23|557.58|555.78|0
1643895350000|2022-02-03 13:35:50|557.13|555.33|557.25|555.45|557.25|555.45|557.03|555.23|0
1643895360000|2022-02-03 13:36:00|557.47|555.67|556.69|554.89|557.47|555.67|556.36|554.56|0
1643895370000|2022-02-03 13:36:10|556.91|555.11|557.03|555.23|557.03|555.23|556.69|554.89|0
1643895380000|2022-02-03 13:36:20|556.91|555.11|557.03|555.23|557.03|555.23|556.91|555.11|0
1643895390000|2022-02-03 13:36:30|556.13|554.33|556.69|554.89|556.69|554.89|556.13|554.33|0
1643895400000|2022-02-03 13:36:40|556.58|554.78|557.13|555.33|557.13|555.33|556.58|554.78|0
1643895410000|2022-02-03 13:36:50|556.8|555|556.8|555|557.25|555.45|556.8|555|0
1643895420000|2022-02-03 13:37:00|556.58|554.78|555.47|553.67|556.58|554.78|555.47|553.67|0
1643895430000|2022-02-03 13:37:10|555.57|553.77|555.8|554|555.8|554|555.57|553.77|0
1643895440000|2022-02-03 13:37:20|555.47|553.67|556.58|554.78|556.58|554.78|555.47|553.67|0
1643895450000|2022-02-03 13:37:30|556.24|554.44|556.02|554.22|556.36|554.56|556.02|554.22|0
1643895460000|2022-02-03 13:37:40|555.24|553.44|555.79|553.99|555.79|553.99|555.24|553.44|0
1643895470000|2022-02-03 13:37:50|555.46|553.66|555.24|553.44|555.57|553.77|555.24|553.44|0
1643895480000|2022-02-03 13:38:00|555.13|553.33|555.13|553.33|555.35|553.55|555.13|553.33|0
1643895490000|2022-02-03 13:38:10|555.46|553.66|555.24|553.44|555.46|553.66|555.24|553.44|0
1643895500000|2022-02-03 13:38:20|555.69|553.89|555.35|553.55|555.69|553.89|555.35|553.55|0
1643895510000|2022-02-03 13:38:30|555.02|553.22|554.8|553|555.02|553.22|554.8|553|0
1643895520000|2022-02-03 13:38:40|555.24|553.44|554.9|553.1|555.24|553.44|554.9|553.1|0
1643895530000|2022-02-03 13:38:50|555.02|553.22|555.24|553.44|555.24|553.44|554.8|553|0
1643895540000|2022-02-03 13:39:00|555.35|553.55|554.8|553|555.35|553.55|554.8|553|0
1643895550000|2022-02-03 13:39:10|555.13|553.33|554.13|552.33|555.46|553.66|554.13|552.33|0
1643895560000|2022-02-03 13:39:20|554.23|552.43|553.68|551.88|554.23|552.43|553.68|551.88|0
1643895570000|2022-02-03 13:39:30|554.01|552.21|554.01|552.21|554.01|552.21|553.46|551.66|0
1643895580000|2022-02-03 13:39:40|554.13|552.33|553.9|552.1|554.13|552.33|553.9|552.1|0
1643895590000|2022-02-03 13:39:50|554.01|552.21|554.9|553.1|554.9|553.1|553.9|552.1|0
1643895600000|2022-02-03 13:40:00|554.68|552.88|555.46|553.66|555.46|553.66|554.68|552.88|0
1643895610000|2022-02-03 13:40:10|556.02|554.22|556.35|554.55|556.35|554.55|555.69|553.89|0
1643895620000|2022-02-03 13:40:20|556.13|554.33|555.91|554.11|556.13|554.33|555.91|554.11|0
1643895630000|2022-02-03 13:40:30|556.24|554.44|555.91|554.11|556.24|554.44|555.91|554.11|0
1643895640000|2022-02-03 13:40:40|555.79|553.99|555.35|553.55|555.79|553.99|555.35|553.55|0
1643895650000|2022-02-03 13:40:50|555.46|553.66|555.91|554.11|555.91|554.11|555.46|553.66|0
1643895660000|2022-02-03 13:41:00|556.02|554.22|556.02|554.22|556.24|554.44|555.91|554.11|0
1643895670000|2022-02-03 13:41:10|556.13|554.33|556.13|554.33|556.35|554.55|556.13|554.33|0
1643895680000|2022-02-03 13:41:20|556.01|554.21|556.24|554.44|556.24|554.44|555.46|553.66|0
1643895690000|2022-02-03 13:41:30|556.35|554.55|555.91|554.11|556.58|554.78|555.91|554.11|0
1643895700000|2022-02-03 13:41:40|556.13|554.33|556.13|554.33|556.35|554.55|556.13|554.33|0
1643895710000|2022-02-03 13:41:50|555.68|553.88|555.46|553.66|555.68|553.88|555.46|553.66|0
1643895720000|2022-02-03 13:42:00|554.9|553.1|554.01|552.21|554.9|553.1|554.01|552.21|0
1643895730000|2022-02-03 13:42:10|554.35|552.55|553.34|551.54|554.35|552.55|553.34|551.54|0
1643895740000|2022-02-03 13:42:20|553.68|551.88|553.56|551.76|553.68|551.88|553.24|551.44|0
1643895750000|2022-02-03 13:42:30|553.46|551.66|552.35|550.55|553.46|551.66|552.23|550.43|0
1643895760000|2022-02-03 13:42:40|552.12|550.32|552.35|550.55|552.67|550.87|552.12|550.32|0
1643895770000|2022-02-03 13:42:50|551.9|550.1|552.57|550.77|552.57|550.77|551.9|550.1|0
1643895780000|2022-02-03 13:43:00|551.68|549.88|551.9|550.1|551.9|550.1|551.68|549.88|0
1643895790000|2022-02-03 13:43:10|552.12|550.32|552.9|551.1|552.9|551.1|552.12|550.32|0
1643895800000|2022-02-03 13:43:20|552.79|550.99|553.46|551.66|553.46|551.66|552.79|550.99|0
1643895810000|2022-02-03 13:43:30|553.56|551.76|553.46|551.66|553.56|551.76|553.34|551.54|0
1643895820000|2022-02-03 13:43:40|553.56|551.76|552.23|550.43|553.56|551.76|552.23|550.43|0
1643895830000|2022-02-03 13:43:50|552.12|550.32|550.79|548.99|552.12|550.32|550.79|548.99|0
1643895840000|2022-02-03 13:44:00|551.23|549.43|550.67|548.87|551.23|549.43|550.45|548.65|0
1643895850000|2022-02-03 13:44:10|550.34|548.54|550.34|548.54|550.45|548.65|550.34|548.54|0
1643895860000|2022-02-03 13:44:20|549.9|548.1|549.9|548.1|550.01|548.21|549.9|548.1|0
1643895870000|2022-02-03 13:44:30|549.23|547.43|547.46|545.66|549.23|547.43|547.46|545.66|0
1643895880000|2022-02-03 13:44:40|547.24|545.44|547.46|545.66|547.46|545.66|547.24|545.44|0
1643895890000|2022-02-03 13:44:50|547.56|545.76|547.68|545.88|547.68|545.88|547.34|545.54|0
1643895900000|2022-02-03 13:45:00|547.9|546.1|548.57|546.77|548.57|546.77|547.9|546.1|0
1643895910000|2022-02-03 13:45:10|548.45|546.65|548.67|546.87|549.68|547.88|548.45|546.65|0
1643895920000|2022-02-03 13:45:20|548.79|546.99|548.12|546.32|549.01|547.21|548.12|546.32|0
1643895930000|2022-02-03 13:45:30|548.34|546.54|547.68|545.88|548.34|546.54|547.68|545.88|0
1643895940000|2022-02-03 13:45:40|547.9|546.1|548.34|546.54|548.34|546.54|547.9|546.1|0
1643895950000|2022-02-03 13:45:50|548.23|546.43|547.9|546.1|548.23|546.43|547.78|545.98|0
1643895960000|2022-02-03 13:46:00|547.68|545.88|547.01|545.21|547.68|545.88|547.01|545.21|0
1643895970000|2022-02-03 13:46:10|546.79|544.99|547.01|545.21|547.01|545.21|546.79|544.99|0
1643895980000|2022-02-03 13:46:20|547.23|545.43|547.23|545.43|547.23|545.43|547.01|545.21|0
1643895990000|2022-02-03 13:46:30|546.79|544.99|546.12|544.32|547.01|545.21|546.12|544.32|0
1643896000000|2022-02-03 13:46:40|545.9|544.1|546.35|544.55|546.35|544.55|545.9|544.1|0
1643896010000|2022-02-03 13:46:50|546.23|544.43|546.35|544.55|546.35|544.55|546.12|544.32|0
1643896020000|2022-02-03 13:47:00|546.01|544.21|546.01|544.21|546.35|544.55|546.01|544.21|0
1643896030000|2022-02-03 13:47:10|545.9|544.1|546.35|544.55|546.45|544.65|545.9|544.1|0
1643896040000|2022-02-03 13:47:20|547.23|545.43|547.56|545.76|548.01|546.21|547.23|545.43|0
1643896050000|2022-02-03 13:47:30|547.34|545.54|546.45|544.65|547.34|545.54|546.45|544.65|0
1643896060000|2022-02-03 13:47:40|545.79|543.99|545.68|543.88|545.79|543.99|545.68|543.88|0
1643896070000|2022-02-03 13:47:50|545.57|543.77|545.24|543.44|545.68|543.88|545.24|543.44|0
1643896080000|2022-02-03 13:48:00|545.68|543.88|544.79|542.99|545.68|543.88|544.79|542.99|0
1643896090000|2022-02-03 13:48:10|544.57|542.77|545.02|543.22|545.9|544.1|544.57|542.77|0
1643896100000|2022-02-03 13:48:20|544.79|542.99|544.35|542.55|544.79|542.99|544.35|542.55|0
1643896110000|2022-02-03 13:48:30|544.57|542.77|544.13|542.33|544.57|542.77|544.13|542.33|0
1643896120000|2022-02-03 13:48:40|543.91|542.11|544.13|542.33|544.13|542.33|543.69|541.89|0
1643896130000|2022-02-03 13:48:50|544.35|542.55|543.69|541.89|544.35|542.55|543.69|541.89|0
1643896150000|2022-02-03 13:49:10|543.91|542.11|543.91|542.11|543.91|542.11|543.91|542.11|0
1643896160000|2022-02-03 13:49:20|544.13|542.33|544.79|542.99|544.79|542.99|544.13|542.33|0
1643896170000|2022-02-03 13:49:30|545.01|543.21|544.79|542.99|545.01|543.21|544.68|542.88|0
1643896180000|2022-02-03 13:49:40|544.57|542.77|544.13|542.33|544.57|542.77|544.13|542.33|0
1643896190000|2022-02-03 13:49:50|543.91|542.11|543.91|542.11|543.91|542.11|543.69|541.89|0
1643896200000|2022-02-03 13:50:00|543.79|541.99|544.57|542.77|544.57|542.77|543.68|541.88|0
1643896210000|2022-02-03 13:50:10|544.35|542.55|544.35|542.55|544.57|542.77|544.35|542.55|0
1643896220000|2022-02-03 13:50:20|544.57|542.77|544.35|542.55|544.57|542.77|544.35|542.55|0
1643896230000|2022-02-03 13:50:30|544.13|542.33|543.68|541.88|544.13|542.33|543.68|541.88|0
1643896240000|2022-02-03 13:50:40|543.91|542.11|543.91|542.11|543.91|542.11|543.91|542.11|0
1643896250000|2022-02-03 13:50:50|544.01|542.21|543.68|541.88|544.35|542.55|543.68|541.88|0
1643896270000|2022-02-03 13:51:10|543.91|542.11|544.79|542.99|544.79|542.99|543.91|542.11|0
1643896280000|2022-02-03 13:51:20|544.45|542.65|544.13|542.33|544.57|542.77|544.13|542.33|0
1643896290000|2022-02-03 13:51:30|544.01|542.21|544.68|542.88|544.68|542.88|543.91|542.11|0
1643896300000|2022-02-03 13:51:40|544.57|542.77|544.57|542.77|544.79|542.99|544.57|542.77|0
1643896310000|2022-02-03 13:51:50|544.13|542.33|544.57|542.77|544.57|542.77|543.91|542.11|0
1643896320000|2022-02-03 13:52:00|544.79|542.99|544.13|542.33|544.79|542.99|543.68|541.88|0
1643896330000|2022-02-03 13:52:10|544.35|542.55|544.57|542.77|544.57|542.77|544.35|542.55|0
1643896340000|2022-02-03 13:52:20|544.13|542.33|543.68|541.88|544.13|542.33|543.68|541.88|0
1643896350000|2022-02-03 13:52:30|542.58|540.78|541.91|540.11|542.58|540.78|541.91|540.11|0
1643896360000|2022-02-03 13:52:40|542.35|540.55|542.35|540.55|542.58|540.78|542.24|540.44|0
1643896370000|2022-02-03 13:52:50|542.13|540.33|541.69|539.89|542.13|540.33|541.47|539.67|0
1643896380000|2022-02-03 13:53:00|541.91|540.11|542.35|540.55|542.35|540.55|541.91|540.11|0
1643896390000|2022-02-03 13:53:10|542.58|540.78|542.35|540.55|542.58|540.78|541.91|540.11|0
1643896400000|2022-02-03 13:53:20|542.58|540.78|541.91|540.11|542.58|540.78|541.91|540.11|0
1643896410000|2022-02-03 13:53:30|541.69|539.89|541.8|540|542.13|540.33|541.69|539.89|0
1643896420000|2022-02-03 13:53:40|542.13|540.33|542.46|540.66|543.02|541.22|542.13|540.33|0
1643896430000|2022-02-03 13:53:50|542.58|540.78|543.46|541.66|543.46|541.66|542.58|540.78|0
1643896440000|2022-02-03 13:54:00|543.35|541.55|544.12|542.32|544.12|542.32|543.35|541.55|0
1643896450000|2022-02-03 13:54:10|544.01|542.21|544.01|542.21|544.12|542.32|543.9|542.1|0
1643896460000|2022-02-03 13:54:20|543.68|541.88|544.12|542.32|544.12|542.32|543.68|541.88|0
1643896470000|2022-02-03 13:54:30|544.35|542.55|544.57|542.77|544.57|542.77|544.35|542.55|0
1643896480000|2022-02-03 13:54:40|544.12|542.32|543.46|541.66|544.12|542.32|543.46|541.66|0
1643896490000|2022-02-03 13:54:50|543.68|541.88|542.57|540.77|543.68|541.88|542.57|540.77|0
1643896500000|2022-02-03 13:55:00|543.02|541.22|543.24|541.44|543.24|541.44|542.57|540.77|0
1643896510000|2022-02-03 13:55:10|543.02|541.22|543.68|541.88|543.9|542.1|543.02|541.22|0
1643896520000|2022-02-03 13:55:20|543.24|541.44|543.9|542.1|543.9|542.1|543.24|541.44|0
1643896530000|2022-02-03 13:55:30|544.12|542.32|544.12|542.32|544.12|542.32|543.79|541.99|0
1643896540000|2022-02-03 13:55:40|543.68|541.88|544.12|542.32|544.12|542.32|543.68|541.88|0
1643896550000|2022-02-03 13:55:50|543.9|542.1|543.9|542.1|544.01|542.21|543.9|542.1|0
1643896560000|2022-02-03 13:56:00|543.68|541.88|543.02|541.22|543.68|541.88|543.02|541.22|0
1643896570000|2022-02-03 13:56:10|542.79|540.99|543.24|541.44|543.68|541.88|542.79|540.99|0
1643896580000|2022-02-03 13:56:20|543.02|541.22|541.91|540.11|543.02|541.22|541.91|540.11|0
1643896590000|2022-02-03 13:56:30|541.69|539.89|541.25|539.45|541.91|540.11|541.25|539.45|0
1643896600000|2022-02-03 13:56:40|540.36|538.56|541.25|539.45|541.25|539.45|540.36|538.56|0
1643896610000|2022-02-03 13:56:50|541.57|539.77|541.69|539.89|541.69|539.89|541.25|539.45|0
1643896620000|2022-02-03 13:57:00|541.35|539.55|541.91|540.11|541.91|540.11|541.25|539.45|0
1643896630000|2022-02-03 13:57:10|542.35|540.55|543.24|541.44|543.24|541.44|542.35|540.55|0
1643896640000|2022-02-03 13:57:20|542.79|540.99|542.35|540.55|542.79|540.99|541.91|540.11|0
1643896650000|2022-02-03 13:57:30|542.24|540.44|543.02|541.22|543.02|541.22|542.24|540.44|0
1643896660000|2022-02-03 13:57:40|543.24|541.44|543.02|541.22|543.24|541.44|543.02|541.22|0
1643896670000|2022-02-03 13:57:50|543.68|541.88|542.57|540.77|543.68|541.88|542.57|540.77|0
1643896680000|2022-02-03 13:58:00|543.01|541.21|543.56|541.76|543.68|541.88|543.01|541.21|0
1643896690000|2022-02-03 13:58:10|543.46|541.66|543.01|541.21|543.68|541.88|543.01|541.21|0
1643896700000|2022-02-03 13:58:20|543.24|541.44|543.34|541.54|543.34|541.54|543.24|541.44|0
1643896710000|2022-02-03 13:58:30|543.24|541.44|543.34|541.54|543.68|541.88|543.24|541.44|0
1643896720000|2022-02-03 13:58:40|543.01|541.21|542.9|541.1|543.24|541.44|542.9|541.1|0
1643896730000|2022-02-03 13:58:50|542.79|540.99|541.91|540.11|542.79|540.99|541.91|540.11|0
1643896740000|2022-02-03 13:59:00|542.13|540.33|542.13|540.33|542.13|540.33|542.01|540.21|0
1643896750000|2022-02-03 13:59:10|542.01|540.21|542.01|540.21|542.13|540.33|542.01|540.21|0
1643896760000|2022-02-03 13:59:20|542.13|540.33|541.46|539.66|542.13|540.33|541.46|539.66|0
1643896770000|2022-02-03 13:59:30|541.24|539.44|541.46|539.66|541.46|539.66|541.24|539.44|0
1643896780000|2022-02-03 13:59:40|541.36|539.56|541.25|539.45|541.36|539.56|540.81|539.01|0
1643896790000|2022-02-03 13:59:50|541.03|539.23|541.05|539.25|541.05|539.25|540.37|538.57|0
1643896800000|2022-02-03 14:00:00|540.83|539.03|541.66|539.86|541.66|539.86|540.83|539.03|0
1643896810000|2022-02-03 14:00:10|542.32|540.52|541.66|539.86|542.32|540.52|540.99|539.19|0
1643896820000|2022-02-03 14:00:20|541.44|539.64|541.43|539.63|541.66|539.86|541.43|539.63|0
1643896830000|2022-02-03 14:00:30|541.66|539.86|541.66|539.86|541.66|539.86|541.32|539.52|0
1643896840000|2022-02-03 14:00:40|542.1|540.3|542.1|540.3|542.2|540.4|542.1|540.3|0
1643896850000|2022-02-03 14:00:50|542.32|540.52|542.1|540.3|542.32|540.52|542.1|540.3|0
1643896860000|2022-02-03 14:01:00|541.88|540.08|540.77|538.97|541.88|540.08|540.55|538.75|0
1643896870000|2022-02-03 14:01:10|540.99|539.19|540.77|538.97|540.99|539.19|540.11|538.31|0
1643896880000|2022-02-03 14:01:20|540.99|539.19|541.43|539.63|541.43|539.63|540.99|539.19|0
1643896890000|2022-02-03 14:01:30|541.21|539.41|541.21|539.41|541.21|539.41|541.21|539.41|0
1643896900000|2022-02-03 14:01:40|541.1|539.3|540.33|538.53|541.1|539.3|540.33|538.53|0
1643896910000|2022-02-03 14:01:50|540.44|538.64|540.55|538.75|540.55|538.75|540.33|538.53|0
1643896920000|2022-02-03 14:02:00|540.33|538.53|540.22|538.42|540.55|538.75|540.11|538.31|0
1643896930000|2022-02-03 14:02:10|540.11|538.31|540.66|538.86|540.66|538.86|540.11|538.31|0
1643896940000|2022-02-03 14:02:20|541.21|539.41|541.21|539.41|541.21|539.41|540.99|539.19|0
1643896950000|2022-02-03 14:02:30|541.43|539.63|540.77|538.97|541.43|539.63|540.77|538.97|0
1643896960000|2022-02-03 14:02:40|541.1|539.3|541.65|539.85|541.65|539.85|540.99|539.19|0
1643896970000|2022-02-03 14:02:50|541.87|540.07|541.65|539.85|541.98|540.18|541.65|539.85|0
1643896980000|2022-02-03 14:03:00|541.87|540.07|541.65|539.85|542.09|540.29|541.65|539.85|0
1643896990000|2022-02-03 14:03:10|541.87|540.07|541.65|539.85|541.87|540.07|541.21|539.41|0
1643897000000|2022-02-03 14:03:20|541.87|540.07|541.54|539.74|541.87|540.07|541.54|539.74|0
1643897010000|2022-02-03 14:03:30|541.43|539.63|540.88|539.08|541.43|539.63|540.88|539.08|0
1643897020000|2022-02-03 14:03:40|540.99|539.19|540.77|538.97|540.99|539.19|540.77|538.97|0
1643897030000|2022-02-03 14:03:50|540.55|538.75|540.33|538.53|540.55|538.75|540.11|538.31|0
1643897040000|2022-02-03 14:04:00|540.55|538.75|540.55|538.75|540.55|538.75|540.44|538.64|0
1643897050000|2022-02-03 14:04:10|540.33|538.53|540.33|538.53|540.33|538.53|540.33|538.53|0
1643897060000|2022-02-03 14:04:20|540.11|538.31|540.33|538.53|540.33|538.53|540.11|538.31|0
1643897070000|2022-02-03 14:04:30|540.11|538.31|538.35|536.55|540.11|538.31|538.35|536.55|0
1643897080000|2022-02-03 14:04:40|538.57|536.77|539.01|537.21|539.01|537.21|538.57|536.77|0
1643897090000|2022-02-03 14:04:50|539.45|537.65|539.89|538.09|539.89|538.09|539.45|537.65|0
1643897100000|2022-02-03 14:05:00|540.11|538.31|539.89|538.09|540.11|538.31|539.77|537.97|0
1643897110000|2022-02-03 14:05:10|540.55|538.75|540.33|538.53|540.55|538.75|540.33|538.53|0
1643897120000|2022-02-03 14:05:20|539.67|537.87|539.89|538.09|540.33|538.53|539.67|537.87|0
1643897130000|2022-02-03 14:05:30|540.43|538.63|539.89|538.09|540.43|538.63|539.89|538.09|0
1643897140000|2022-02-03 14:05:40|539.45|537.65|539.11|537.31|539.45|537.65|539.01|537.21|0
1643897150000|2022-02-03 14:05:50|539.23|537.43|539.89|538.09|539.89|538.09|539.01|537.21|0
1643897160000|2022-02-03 14:06:00|539.67|537.87|540.33|538.53|540.33|538.53|539.67|537.87|0
1643897170000|2022-02-03 14:06:10|539.67|537.87|539.67|537.87|539.67|537.87|539.45|537.65|0
1643897180000|2022-02-03 14:06:20|539.99|538.19|540.33|538.53|540.33|538.53|539.89|538.09|0
1643897190000|2022-02-03 14:06:30|540.55|538.75|540.11|538.31|540.55|538.75|540.11|538.31|0
1643897200000|2022-02-03 14:06:40|540.33|538.53|540.77|538.97|540.77|538.97|540.33|538.53|0
1643897210000|2022-02-03 14:06:50|542.09|540.29|542.31|540.51|542.53|540.73|542.09|540.29|0
1643897220000|2022-02-03 14:07:00|541.87|540.07|542.2|540.4|542.2|540.4|541.87|540.07|0
1643897230000|2022-02-03 14:07:10|542.31|540.51|542.75|540.95|542.75|540.95|542.31|540.51|0
1643897240000|2022-02-03 14:07:20|542.31|540.51|542.31|540.51|542.53|540.73|542.2|540.4|0
1643897250000|2022-02-03 14:07:30|542.09|540.29|542.09|540.29|542.09|540.29|542.09|540.29|0
1643897260000|2022-02-03 14:07:40|542.31|540.51|542.75|540.95|542.75|540.95|542.31|540.51|0
1643897270000|2022-02-03 14:07:50|543.42|541.62|543.94|542.14|544.16|542.36|543.42|541.62|0
1643897280000|2022-02-03 14:08:00|544.16|542.36|543.72|541.92|544.16|542.36|543.72|541.92|0
1643897290000|2022-02-03 14:08:10|543.5|541.7|543.5|541.7|543.5|541.7|543.5|541.7|0
1643897300000|2022-02-03 14:08:20|543.72|541.92|543.94|542.14|543.94|542.14|543.72|541.92|0
1643897310000|2022-02-03 14:08:30|544.6|542.8|544.6|542.8|544.6|542.8|544.38|542.58|0
1643897320000|2022-02-03 14:08:40|544.71|542.91|545.49|543.69|545.49|543.69|544.71|542.91|0
1643897330000|2022-02-03 14:08:50|545.71|543.91|546.15|544.35|546.15|544.35|545.71|543.91|0
1643897340000|2022-02-03 14:09:00|546.25|544.45|546.59|544.79|546.59|544.79|546.15|544.35|0
1643897350000|2022-02-03 14:09:10|546.81|545.01|546.37|544.57|546.81|545.01|546.37|544.57|0
1643897360000|2022-02-03 14:09:20|546.25|544.45|545.93|544.13|546.37|544.57|545.93|544.13|0
1643897370000|2022-02-03 14:09:30|545.71|543.91|545.59|543.79|545.71|543.91|545.48|543.68|0
1643897380000|2022-02-03 14:09:40|545.81|544.01|546.37|544.57|546.37|544.57|545.81|544.01|0
1643897390000|2022-02-03 14:09:50|546.15|544.35|545.93|544.13|546.37|544.57|545.93|544.13|0
1643897400000|2022-02-03 14:10:00|546.03|544.23|545.93|544.13|546.03|544.23|545.93|544.13|0
1643897410000|2022-02-03 14:10:10|546.15|544.35|545.59|543.79|546.15|544.35|545.59|543.79|0
1643897420000|2022-02-03 14:10:20|545.26|543.46|545.71|543.91|545.81|544.01|545.04|543.24|0
1643897430000|2022-02-03 14:10:30|545.59|543.79|545.26|543.46|545.59|543.79|545.26|543.46|0
1643897440000|2022-02-03 14:10:40|545.48|543.68|545.04|543.24|545.48|543.68|545.04|543.24|0
1643897450000|2022-02-03 14:10:50|544.6|542.8|544.38|542.58|544.6|542.8|544.38|542.58|0
1643897460000|2022-02-03 14:11:00|544.6|542.8|544.16|542.36|544.6|542.8|544.16|542.36|0
1643897470000|2022-02-03 14:11:10|544.49|542.69|544.82|543.02|544.82|543.02|544.38|542.58|0
1643897480000|2022-02-03 14:11:20|545.04|543.24|546.59|544.79|546.59|544.79|545.04|543.24|0
1643897490000|2022-02-03 14:11:30|546.81|545.01|545.04|543.24|546.81|545.01|545.04|543.24|0
1643897500000|2022-02-03 14:11:40|545.48|543.68|545.7|543.9|545.7|543.9|545.48|543.68|0
1643897510000|2022-02-03 14:11:50|546.37|544.57|546.15|544.35|546.37|544.57|546.15|544.35|0
1643897520000|2022-02-03 14:12:00|545.7|543.9|546.37|544.57|546.37|544.57|545.7|543.9|0
1643897530000|2022-02-03 14:12:10|546.59|544.79|546.81|545.01|546.81|545.01|546.59|544.79|0
1643897540000|2022-02-03 14:12:20|545.7|543.9|545.7|543.9|545.92|544.12|545.48|543.68|0
1643897550000|2022-02-03 14:12:30|545.26|543.46|545.48|543.68|545.48|543.68|545.15|543.35|0
1643897560000|2022-02-03 14:12:40|545.37|543.57|545.04|543.24|545.37|543.57|545.04|543.24|0
1643897570000|2022-02-03 14:12:50|545.37|543.57|545.92|544.12|545.92|544.12|545.26|543.46|0
1643897580000|2022-02-03 14:13:00|546.15|544.35|545.7|543.9|546.15|544.35|545.7|543.9|0
1643897590000|2022-02-03 14:13:10|545.59|543.79|546.03|544.23|546.14|544.34|545.59|543.79|0
1643897600000|2022-02-03 14:13:20|545.92|544.12|545.7|543.9|546.14|544.34|545.7|543.9|0
1643897610000|2022-02-03 14:13:30|545.81|544.01|545.92|544.12|545.92|544.12|545.81|544.01|0
1643897620000|2022-02-03 14:13:40|546.37|544.57|546.25|544.45|546.37|544.57|546.03|544.23|0
1643897630000|2022-02-03 14:13:50|546.37|544.57|546.37|544.57|546.37|544.57|546.37|544.57|0
1643897640000|2022-02-03 14:14:00|546.25|544.45|545.92|544.12|546.25|544.45|545.48|543.68|0
1643897650000|2022-02-03 14:14:10|545.7|543.9|545.7|543.9|545.7|543.9|545.7|543.9|0
1643897660000|2022-02-03 14:14:20|545.48|543.68|545.48|543.68|545.7|543.9|545.48|543.68|0
1643897670000|2022-02-03 14:14:30|544.92|543.12|545.04|543.24|545.15|543.35|544.92|543.12|0
1643897680000|2022-02-03 14:14:40|545.15|543.35|545.04|543.24|545.37|543.57|545.04|543.24|0
1643897690000|2022-02-03 14:14:50|544.82|543.02|545.26|543.46|545.26|543.46|544.82|543.02|0
1643897700000|2022-02-03 14:15:00|544.82|543.02|545.92|544.12|545.92|544.12|544.82|543.02|0
1643897710000|2022-02-03 14:15:10|545.7|543.9|544.16|542.36|545.7|543.9|544.16|542.36|0
1643897720000|2022-02-03 14:15:20|543.82|542.02|544.38|542.58|544.38|542.58|543.82|542.02|0
1643897730000|2022-02-03 14:15:30|544.16|542.36|543.49|541.69|544.16|542.36|543.49|541.69|0
1643897740000|2022-02-03 14:15:40|543.93|542.13|544.16|542.36|544.16|542.36|543.71|541.91|0
1643897750000|2022-02-03 14:15:50|544.6|542.8|544.6|542.8|544.92|543.12|544.6|542.8|0
1643897760000|2022-02-03 14:16:00|544.92|543.12|544.6|542.8|544.92|543.12|544.6|542.8|0
1643897770000|2022-02-03 14:16:10|544.38|542.58|544.48|542.68|544.48|542.68|544.38|542.58|0
1643897780000|2022-02-03 14:16:20|544.6|542.8|544.82|543.02|544.82|543.02|544.6|542.8|0
1643897790000|2022-02-03 14:16:30|544.38|542.58|543.93|542.13|544.38|542.58|543.93|542.13|0
1643897800000|2022-02-03 14:16:40|543.82|542.02|543.6|541.8|543.82|542.02|543.49|541.69|0
1643897810000|2022-02-03 14:16:50|543.82|542.02|543.71|541.91|544.15|542.35|543.71|541.91|0
1643897820000|2022-02-03 14:17:00|544.04|542.24|543.93|542.13|544.04|542.24|543.38|541.58|0
1643897830000|2022-02-03 14:17:10|543.71|541.91|543.49|541.69|543.71|541.91|543.49|541.69|0
1643897840000|2022-02-03 14:17:20|543.6|541.8|544.15|542.35|544.15|542.35|543.6|541.8|0
1643897850000|2022-02-03 14:17:30|544.04|542.24|543.71|541.91|544.04|542.24|543.71|541.91|0
1643897860000|2022-02-03 14:17:40|544.15|542.35|544.7|542.9|544.7|542.9|544.15|542.35|0
1643897870000|2022-02-03 14:17:50|545.48|543.68|545.04|543.24|545.48|543.68|544.82|543.02|0
1643897880000|2022-02-03 14:18:00|544.82|543.02|545.04|543.24|545.04|543.24|544.82|543.02|0
1643897890000|2022-02-03 14:18:10|544.7|542.9|545.26|543.46|545.26|543.46|544.7|542.9|0
1643897900000|2022-02-03 14:18:20|545.04|543.24|545.14|543.34|545.14|543.34|544.82|543.02|0
1643897910000|2022-02-03 14:18:30|545.04|543.24|544.59|542.79|545.04|543.24|544.59|542.79|0
1643897920000|2022-02-03 14:18:40|544.82|543.02|544.82|543.02|545.04|543.24|544.82|543.02|0
1643897930000|2022-02-03 14:18:50|544.92|543.12|545.04|543.24|545.04|543.24|544.82|543.02|0
1643897940000|2022-02-03 14:19:00|545.48|543.68|545.26|543.46|545.48|543.68|545.26|543.46|0
1643897950000|2022-02-03 14:19:10|545.48|543.68|545.26|543.46|545.48|543.68|545.26|543.46|0
1643897960000|2022-02-03 14:19:20|544.92|543.12|544.59|542.79|544.92|543.12|544.59|542.79|0
1643897970000|2022-02-03 14:19:30|544.81|543.01|544.15|542.35|544.81|543.01|544.15|542.35|0
1643897980000|2022-02-03 14:19:40|544.26|542.46|543.93|542.13|544.26|542.46|543.71|541.91|0
1643897990000|2022-02-03 14:19:50|543.71|541.91|543.49|541.69|543.71|541.91|543.49|541.69|0
1643898000000|2022-02-03 14:20:00|543.71|541.91|542.39|540.59|543.71|541.91|542.39|540.59|0
1643898010000|2022-02-03 14:20:10|542.61|540.81|543.05|541.25|543.05|541.25|542.61|540.81|0
1643898020000|2022-02-03 14:20:20|543.27|541.47|543.27|541.47|543.49|541.69|543.05|541.25|0
1643898030000|2022-02-03 14:20:30|543.49|541.69|543.27|541.47|543.49|541.69|543.27|541.47|0
1643898040000|2022-02-03 14:20:40|543.05|541.25|543.38|541.58|543.38|541.58|543.05|541.25|0
1643898050000|2022-02-03 14:20:50|543.49|541.69|544.7|542.9|544.7|542.9|543.49|541.69|0
1643898060000|2022-02-03 14:21:00|544.59|542.79|544.15|542.35|544.59|542.79|544.15|542.35|0
1643898070000|2022-02-03 14:21:10|543.93|542.13|543.27|541.47|543.93|542.13|543.27|541.47|0
1643898080000|2022-02-03 14:21:20|543.49|541.69|543.37|541.57|543.49|541.69|543.05|541.25|0
1643898090000|2022-02-03 14:21:30|544.04|542.24|544.59|542.79|544.59|542.79|544.04|542.24|0
1643898100000|2022-02-03 14:21:40|545.03|543.23|545.48|543.68|545.58|543.78|545.03|543.23|0
1643898110000|2022-02-03 14:21:50|545.7|543.9|545.58|543.78|545.7|543.9|545.25|543.45|0
1643898120000|2022-02-03 14:22:00|545.92|544.12|545.58|543.78|545.92|544.12|545.58|543.78|0
1643898130000|2022-02-03 14:22:10|545.25|543.45|545.25|543.45|545.48|543.68|545.14|543.34|0
1643898140000|2022-02-03 14:22:20|545.03|543.23|544.81|543.01|545.03|543.23|544.81|543.01|0
1643898150000|2022-02-03 14:22:30|545.14|543.34|544.81|543.01|545.14|543.34|544.59|542.79|0
1643898160000|2022-02-03 14:22:40|544.59|542.79|545.03|543.23|545.25|543.45|544.59|542.79|0
1643898170000|2022-02-03 14:22:50|544.37|542.57|544.59|542.79|544.59|542.79|544.26|542.46|0
1643898180000|2022-02-03 14:23:00|544.37|542.57|544.15|542.35|544.37|542.57|544.04|542.24|0
1643898190000|2022-02-03 14:23:10|543.93|542.13|542.83|541.03|543.93|542.13|542.83|541.03|0
1643898200000|2022-02-03 14:23:20|543.05|541.25|543.49|541.69|543.49|541.69|543.05|541.25|0
1643898210000|2022-02-03 14:23:30|543.59|541.79|543.15|541.35|543.59|541.79|543.15|541.35|0
1643898220000|2022-02-03 14:23:40|543.49|541.69|544.15|542.35|544.15|542.35|543.49|541.69|0
1643898230000|2022-02-03 14:23:50|544.37|542.57|544.59|542.79|544.59|542.79|544.26|542.46|0
1643898240000|2022-02-03 14:24:00|544.26|542.46|543.37|541.57|544.26|542.46|543.37|541.57|0
1643898250000|2022-02-03 14:24:10|543.71|541.91|543.93|542.13|544.15|542.35|543.71|541.91|0
1643898260000|2022-02-03 14:24:20|544.15|542.35|544.59|542.79|544.59|542.79|544.15|542.35|0
1643898270000|2022-02-03 14:24:30|545.03|543.23|544.81|543.01|545.03|543.23|544.37|542.57|0
1643898280000|2022-02-03 14:24:40|545.03|543.23|544.59|542.79|545.03|543.23|544.59|542.79|0
1643898290000|2022-02-03 14:24:50|544.81|543.01|544.25|542.45|544.81|543.01|544.25|542.45|0
1643898300000|2022-02-03 14:25:00|544.37|542.57|544.15|542.35|544.59|542.79|544.15|542.35|0
1643898310000|2022-02-03 14:25:10|544.59|542.79|541.72|539.92|544.59|542.79|541.72|539.92|0
1643898320000|2022-02-03 14:25:20|541.94|540.14|542.16|540.36|542.38|540.58|541.61|539.81|0
1643898330000|2022-02-03 14:25:30|541.94|540.14|542.38|540.58|542.38|540.58|541.94|540.14|0
1643898340000|2022-02-03 14:25:40|542.16|540.36|542.05|540.25|542.16|540.36|542.05|540.25|0
1643898350000|2022-02-03 14:25:50|542.82|541.02|543.71|541.91|543.71|541.91|542.6|540.8|0
1643898360000|2022-02-03 14:26:00|543.59|541.79|543.59|541.79|543.59|541.79|543.49|541.69|0
1643898370000|2022-02-03 14:26:10|543.26|541.46|543.26|541.46|543.26|541.46|543.26|541.46|0
1643898380000|2022-02-03 14:26:20|543.04|541.24|544.15|542.35|544.15|542.35|543.04|541.24|0
1643898390000|2022-02-03 14:26:30|543.59|541.79|544.15|542.35|544.15|542.35|543.26|541.46|0
1643898400000|2022-02-03 14:26:40|543.93|542.13|543.93|542.13|543.93|542.13|543.93|542.13|0
1643898410000|2022-02-03 14:26:50|543.81|542.01|544.15|542.35|544.15|542.35|543.71|541.91|0
1643898420000|2022-02-03 14:27:00|543.81|542.01|544.37|542.57|544.37|542.57|543.81|542.01|0
1643898430000|2022-02-03 14:27:10|544.15|542.35|544.37|542.57|544.37|542.57|543.93|542.13|0
1643898440000|2022-02-03 14:27:20|544.59|542.79|544.15|542.35|544.59|542.79|544.15|542.35|0
1643898450000|2022-02-03 14:27:30|544.03|542.23|544.81|543.01|544.81|543.01|544.03|542.23|0
1643898460000|2022-02-03 14:27:40|545.36|543.56|544.81|543.01|545.36|543.56|544.81|543.01|0
1643898470000|2022-02-03 14:27:50|545.03|543.23|544.91|543.11|545.03|543.23|544.81|543.01|0
1643898480000|2022-02-03 14:28:00|545.47|543.67|546.02|544.22|546.02|544.22|545.47|543.67|0
1643898490000|2022-02-03 14:28:10|546.13|544.33|546.24|544.44|546.24|544.44|546.02|544.22|0
1643898500000|2022-02-03 14:28:20|545.25|543.45|545.47|543.67|545.47|543.67|545.25|543.45|0
1643898510000|2022-02-03 14:28:30|545.25|543.45|544.59|542.79|545.25|543.45|544.59|542.79|0
1643898520000|2022-02-03 14:28:40|544.37|542.57|544.37|542.57|544.37|542.57|544.37|542.57|0
1643898530000|2022-02-03 14:28:50|544.15|542.35|544.59|542.79|544.59|542.79|544.15|542.35|0
1643898540000|2022-02-03 14:29:00|544.81|543.01|544.59|542.79|544.81|543.01|544.59|542.79|0
1643898550000|2022-02-03 14:29:10|544.81|543.01|544.59|542.79|544.81|543.01|544.59|542.79|0
1643898560000|2022-02-03 14:29:20|544.69|542.89|544.59|542.79|545.03|543.23|544.59|542.79|0
1643898570000|2022-02-03 14:29:30|544.37|542.57|543.7|541.9|544.37|542.57|543.7|541.9|0
1643898580000|2022-02-03 14:29:40|544.25|542.45|543.48|541.68|544.25|542.45|543.48|541.68|0
1643898590000|2022-02-03 14:29:50|543.37|541.57|544.37|542.57|544.37|542.57|543.37|541.57|0
1643898600000|2022-02-03 14:30:00|543.92|542.12|544.37|542.57|544.37|542.57|543.37|541.57|0
1643898610000|2022-02-03 14:30:10|544.59|542.79|545.25|543.45|545.25|543.45|544.14|542.34|0
1643898620000|2022-02-03 14:30:20|544.81|543.01|542.38|540.58|544.81|543.01|542.38|540.58|0
1643898630000|2022-02-03 14:30:30|541.94|540.14|543.48|541.68|543.48|541.68|541.94|540.14|0
1643898640000|2022-02-03 14:30:40|543.15|541.35|545.47|543.67|545.47|543.67|543.15|541.35|0
1643898650000|2022-02-03 14:30:50|547.02|545.22|547.24|545.44|547.9|546.1|547.02|545.22|0
1643898660000|2022-02-03 14:31:00|546.35|544.55|543.7|541.9|546.35|544.55|543.7|541.9|0
1643898670000|2022-02-03 14:31:10|543.81|542.01|542.38|540.58|543.81|542.01|542.38|540.58|0
1643898680000|2022-02-03 14:31:20|543.48|541.68|542.82|541.02|544.14|542.34|542.82|541.02|0
1643898690000|2022-02-03 14:31:30|543.7|541.9|543.7|541.9|545.03|543.23|543.7|541.9|0
1643898700000|2022-02-03 14:31:40|542.6|540.8|543.48|541.68|543.48|541.68|542.6|540.8|0
1643898710000|2022-02-03 14:31:50|545.03|543.23|544.47|542.67|545.91|544.11|544.47|542.67|0
1643898720000|2022-02-03 14:32:00|543.37|541.57|545.91|544.11|545.91|544.11|543.37|541.57|0
1643898730000|2022-02-03 14:32:10|546.13|544.33|545.69|543.89|547.01|545.21|545.69|543.89|0
1643898740000|2022-02-03 14:32:20|547.01|545.21|546.13|544.33|547.01|545.21|546.13|544.33|0
1643898750000|2022-02-03 14:32:30|545.91|544.11|545.03|543.23|545.91|544.11|545.03|543.23|0
1643898760000|2022-02-03 14:32:40|544.91|543.11|544.8|543|545.57|543.77|544.58|542.78|0
1643898770000|2022-02-03 14:32:50|545.03|543.23|545.25|543.45|545.91|544.11|545.03|543.23|0
1643898780000|2022-02-03 14:33:00|544.8|543|543.92|542.12|544.8|543|543.92|542.12|0
1643898790000|2022-02-03 14:33:10|545.47|543.67|543.59|541.79|545.47|543.67|543.59|541.79|0
1643898800000|2022-02-03 14:33:20|544.14|542.34|544.14|542.34|544.25|542.45|543.81|542.01|0
1643898810000|2022-02-03 14:33:30|543.26|541.46|542.38|540.58|543.37|541.57|542.38|540.58|0
1643898820000|2022-02-03 14:33:40|542.04|540.24|543.7|541.9|544.03|542.23|542.04|540.24|0
1643898830000|2022-02-03 14:33:50|544.36|542.56|545.25|543.45|545.47|543.67|544.36|542.56|0
1643898840000|2022-02-03 14:34:00|545.91|544.11|544.14|542.34|545.91|544.11|544.14|542.34|0
1643898850000|2022-02-03 14:34:10|542.6|540.8|541.27|539.47|542.6|540.8|541.27|539.47|0
1643898860000|2022-02-03 14:34:20|540.83|539.03|538.52|536.72|540.83|539.03|538.52|536.72|0
1643898870000|2022-02-03 14:34:30|536.65|534.85|537.53|535.73|537.53|535.73|536.21|534.41|0
1643898880000|2022-02-03 14:34:40|537.75|535.95|537.75|535.95|537.97|536.17|537.75|535.95|0
1643898890000|2022-02-03 14:34:50|537.86|536.06|539.51|537.71|539.73|537.93|537.86|536.06|0
1643898900000|2022-02-03 14:35:00|540.39|538.59|539.95|538.15|540.39|538.59|539.29|537.49|0
1643898910000|2022-02-03 14:35:10|541.93|540.13|540.83|539.03|541.93|540.13|540.17|538.37|0
1643898920000|2022-02-03 14:35:20|539.95|538.15|541.49|539.69|541.49|539.69|539.73|537.93|0
1643898930000|2022-02-03 14:35:30|541.16|539.36|541.05|539.25|541.16|539.36|540.83|539.03|0
1643898940000|2022-02-03 14:35:40|542.04|540.24|546.13|544.33|546.13|544.33|541.6|539.8|0
1643898950000|2022-02-03 14:35:50|545.47|543.67|548.34|546.54|548.34|546.54|545.47|543.67|0
1643898960000|2022-02-03 14:36:00|547.23|545.43|546.01|544.21|547.23|545.43|546.01|544.21|0
1643898970000|2022-02-03 14:36:10|546.13|544.33|548.78|546.98|548.78|546.98|546.13|544.33|0
1643898980000|2022-02-03 14:36:20|548.89|547.09|546.45|544.65|548.89|547.09|546.45|544.65|0
1643898990000|2022-02-03 14:36:30|547.01|545.21|550.33|548.53|550.33|548.53|547.01|545.21|0
1643899000000|2022-02-03 14:36:40|547.9|546.1|547.9|546.1|549|547.2|547.9|546.1|0
1643899010000|2022-02-03 14:36:50|548.12|546.32|547.56|545.76|549.22|547.42|547.56|545.76|0
1643899020000|2022-02-03 14:37:00|547.45|545.65|548.56|546.76|548.56|546.76|547.45|545.65|0
1643899030000|2022-02-03 14:37:10|548.34|546.54|547.23|545.43|548.78|546.98|547.23|545.43|0
1643899040000|2022-02-03 14:37:20|547.45|545.65|547.67|545.87|548.56|546.76|547.45|545.65|0
1643899050000|2022-02-03 14:37:30|548.34|546.54|545.24|543.44|548.34|546.54|545.24|543.44|0
1643899060000|2022-02-03 14:37:40|546.13|544.33|546.57|544.77|546.57|544.77|545.91|544.11|0
1643899070000|2022-02-03 14:37:50|545.91|544.11|545.57|543.77|545.91|544.11|545.46|543.66|0
1643899080000|2022-02-03 14:38:00|545.46|543.66|548.78|546.98|548.78|546.98|545.46|543.66|0
1643899090000|2022-02-03 14:38:10|549.11|547.31|549.99|548.19|549.99|548.19|548.78|546.98|0
1643899100000|2022-02-03 14:38:20|551.44|549.64|550.55|548.75|551.44|549.64|550.55|548.75|0
1643899110000|2022-02-03 14:38:30|550.77|548.97|549.89|548.09|550.77|548.97|549.89|548.09|0
1643899120000|2022-02-03 14:38:40|550.77|548.97|550.99|549.19|550.99|549.19|550.77|548.97|0
1643899130000|2022-02-03 14:38:50|550.55|548.75|550.77|548.97|550.77|548.97|550.33|548.53|0
1643899140000|2022-02-03 14:39:00|549.89|548.09|551.1|549.3|551.21|549.41|549.89|548.09|0
1643899150000|2022-02-03 14:39:10|551.32|549.52|552.21|550.41|552.21|550.41|551.32|549.52|0
1643899160000|2022-02-03 14:39:20|552.54|550.74|550.33|548.53|552.54|550.74|550.33|548.53|0
1643899170000|2022-02-03 14:39:30|551.76|549.96|552.32|550.52|552.32|550.52|551.76|549.96|0
1643899180000|2022-02-03 14:39:40|551.43|549.63|552.18|550.38|552.32|550.52|551.29|549.49|0
1643899190000|2022-02-03 14:39:50|552.63|550.83|553.85|552.05|553.85|552.05|552.63|550.83|0
1643899200000|2022-02-03 14:40:00|553.29|551.49|552.85|551.05|553.96|552.16|552.85|551.05|0
1643899210000|2022-02-03 14:40:10|553.52|551.72|552.85|551.05|554.07|552.27|552.85|551.05|0
1643899220000|2022-02-03 14:40:20|552.63|550.83|552.63|550.83|552.96|551.16|552.63|550.83|0
1643899230000|2022-02-03 14:40:30|552.96|551.16|552.4|550.6|552.96|551.16|552.4|550.6|0
1643899240000|2022-02-03 14:40:40|552.85|551.05|553.52|551.72|553.74|551.94|552.85|551.05|0
1643899250000|2022-02-03 14:40:50|554.63|552.83|554.41|552.61|554.63|552.83|554.19|552.39|0
1643899260000|2022-02-03 14:41:00|553.85|552.05|552.85|551.05|553.96|552.16|552.85|551.05|0
1643899270000|2022-02-03 14:41:10|551.96|550.16|552.51|550.71|552.63|550.83|551.96|550.16|0
1643899280000|2022-02-03 14:41:20|551.73|549.93|552.61|550.81|552.61|550.81|551.29|549.49|0
1643899290000|2022-02-03 14:41:30|551.83|550.03|550.83|549.03|551.83|550.03|550.83|549.03|0
1643899300000|2022-02-03 14:41:40|549.98|548.18|550.98|549.18|550.98|549.18|549.31|547.51|0
1643899310000|2022-02-03 14:41:50|551.76|549.96|551.87|550.07|551.87|550.07|551.2|549.4|0
1643899320000|2022-02-03 14:42:00|551.09|549.29|551.64|549.84|552.98|551.18|551.09|549.29|0
1643899330000|2022-02-03 14:42:10|551.87|550.07|552.57|550.77|553.24|551.44|551.87|550.07|0
1643899340000|2022-02-03 14:42:20|553.12|551.32|550.79|548.99|553.12|551.32|550.79|548.99|0
1643899350000|2022-02-03 14:42:30|551.79|549.99|550.68|548.88|551.79|549.99|550.68|548.88|0
1643899360000|2022-02-03 14:42:40|550.79|548.99|550.45|548.65|551.9|550.1|550.45|548.65|0
1643899370000|2022-02-03 14:42:50|550.57|548.77|549.35|547.55|550.79|548.99|549.35|547.55|0
1643899380000|2022-02-03 14:43:00|550.35|548.55|551.79|549.99|552.35|550.55|550.35|548.55|0
1643899390000|2022-02-03 14:43:10|551.46|549.66|551.34|549.54|551.56|549.76|551.24|549.44|0
1643899400000|2022-02-03 14:43:20|551.9|550.1|550.35|548.55|551.9|550.1|550.35|548.55|0
1643899410000|2022-02-03 14:43:30|550.01|548.21|550.01|548.21|550.57|548.77|550.01|548.21|0
1643899420000|2022-02-03 14:43:40|549.02|547.22|549.68|547.88|549.68|547.88|549.02|547.22|0
1643899430000|2022-02-03 14:43:50|550.01|548.21|550.79|548.99|551.01|549.21|550.01|548.21|0
1643899440000|2022-02-03 14:44:00|550.35|548.55|547.24|545.44|550.35|548.55|547.24|545.44|0
1643899450000|2022-02-03 14:44:10|547.69|545.89|548.13|546.33|548.68|546.88|547.69|545.89|0
1643899460000|2022-02-03 14:44:20|548.9|547.1|549.68|547.88|549.68|547.88|548.9|547.1|0
1643899470000|2022-02-03 14:44:30|548.35|546.55|547.57|545.77|548.35|546.55|547.57|545.77|0
1643899480000|2022-02-03 14:44:40|545.47|543.67|545.25|543.45|545.69|543.89|545.03|543.23|0
1643899490000|2022-02-03 14:44:50|546.46|544.66|547.02|545.22|547.02|545.22|546.46|544.66|0
1643899500000|2022-02-03 14:45:00|546.91|545.11|545.69|543.89|546.91|545.11|545.69|543.89|0
1643899510000|2022-02-03 14:45:10|545.36|543.56|546.24|544.44|546.58|544.78|545.36|543.56|0
1643899520000|2022-02-03 14:45:20|543.92|542.12|544.03|542.23|545.47|543.67|543.81|542.01|0
1643899530000|2022-02-03 14:45:30|545.03|543.23|542.38|540.58|545.03|543.23|542.38|540.58|0
1643899540000|2022-02-03 14:45:40|543.04|541.24|543.26|541.46|543.48|541.68|542.82|541.02|0
1643899550000|2022-02-03 14:45:50|542.82|541.02|543.92|542.12|543.92|542.12|542.82|541.02|0
1643899560000|2022-02-03 14:46:00|544.59|542.79|545.25|543.45|545.69|543.89|544.59|542.79|0
1643899570000|2022-02-03 14:46:10|544.36|542.56|542.15|540.35|544.36|542.56|542.15|540.35|0
1643899580000|2022-02-03 14:46:20|542.82|541.02|544.36|542.56|544.36|542.56|542.6|540.8|0
1643899590000|2022-02-03 14:46:30|544.59|542.79|545.47|543.67|545.91|544.11|544.59|542.79|0
1643899600000|2022-02-03 14:46:40|544.14|542.34|542.15|540.35|544.14|542.34|542.15|540.35|0
1643899610000|2022-02-03 14:46:50|541.49|539.69|542.59|540.79|543.59|541.79|541.49|539.69|0
1643899620000|2022-02-03 14:47:00|541.71|539.91|539.94|538.14|541.71|539.91|539.94|538.14|0
1643899630000|2022-02-03 14:47:10|540.61|538.81|540.83|539.03|541.27|539.47|540.39|538.59|0
1643899640000|2022-02-03 14:47:20|540.17|538.37|539.06|537.26|540.17|538.37|539.06|537.26|0
1643899650000|2022-02-03 14:47:30|539.61|537.81|539.5|537.7|540.05|538.25|539.5|537.7|0
1643899660000|2022-02-03 14:47:40|538.62|536.82|539.45|537.65|539.68|537.88|538.62|536.82|0
1643899670000|2022-02-03 14:47:50|541.44|539.64|541.66|539.86|541.88|540.08|541.44|539.64|0
1643899680000|2022-02-03 14:48:00|541|539.2|543.09|541.29|543.09|541.29|541|539.2|0
1643899690000|2022-02-03 14:48:10|543.2|541.4|542.32|540.52|543.2|541.4|541.66|539.86|0
1643899700000|2022-02-03 14:48:20|542.98|541.18|542.32|540.52|542.98|541.18|541.98|540.18|0
1643899710000|2022-02-03 14:48:30|542.76|540.96|542.54|540.74|542.76|540.96|542.1|540.3|0
1643899720000|2022-02-03 14:48:40|541.44|539.64|539.67|537.87|541.44|539.64|539.67|537.87|0
1643899730000|2022-02-03 14:48:50|539.23|537.43|539.78|537.98|539.78|537.98|539.23|537.43|0
1643899740000|2022-02-03 14:49:00|540.11|538.31|540|538.2|540.11|538.31|539.45|537.65|0
1643899750000|2022-02-03 14:49:10|539.89|538.09|541.76|539.96|541.76|539.96|539.89|538.09|0
1643899760000|2022-02-03 14:49:20|541.98|540.18|541.88|540.08|542.76|540.96|541.88|540.08|0
1643899770000|2022-02-03 14:49:30|541.66|539.86|543.42|541.62|543.42|541.62|541.66|539.86|0
1643899780000|2022-02-03 14:49:40|542.54|540.74|540.33|538.53|542.54|540.74|540.33|538.53|0
1643899790000|2022-02-03 14:49:50|539.56|537.76|539.23|537.43|539.67|537.87|539.23|537.43|0
1643899800000|2022-02-03 14:50:00|539.01|537.21|537.47|535.67|539.01|537.21|537.47|535.67|0
1643899810000|2022-02-03 14:50:10|538.35|536.55|540.77|538.97|540.99|539.19|538.35|536.55|0
1643899820000|2022-02-03 14:50:20|541.44|539.64|541.22|539.42|541.54|539.74|540.77|538.97|0
1643899830000|2022-02-03 14:50:30|540.66|538.86|539.45|537.65|540.66|538.86|539.45|537.65|0
1643899840000|2022-02-03 14:50:40|540.55|538.75|540.77|538.97|541.44|539.64|540.55|538.75|0
1643899850000|2022-02-03 14:50:50|540.99|539.19|540.11|538.31|540.99|539.19|540.11|538.31|0
1643899860000|2022-02-03 14:51:00|539.89|538.09|542.76|540.96|542.76|540.96|539.89|538.09|0
1643899870000|2022-02-03 14:51:10|542.32|540.52|543.31|541.51|544.63|542.83|542.32|540.52|0
1643899880000|2022-02-03 14:51:20|542.76|540.96|544.19|542.39|544.19|542.39|542.76|540.96|0
1643899890000|2022-02-03 14:51:30|543.64|541.84|544.3|542.5|544.3|542.5|543.64|541.84|0
1643899900000|2022-02-03 14:51:40|544.41|542.61|543.53|541.73|544.41|542.61|543.3|541.5|0
1643899910000|2022-02-03 14:51:50|542.98|541.18|541.21|539.41|542.98|541.18|541.21|539.41|0
1643899920000|2022-02-03 14:52:00|542.32|540.52|544.08|542.28|544.08|542.28|542.32|540.52|0
1643899930000|2022-02-03 14:52:10|544.52|542.72|543.86|542.06|545.63|543.83|543.86|542.06|0
1643899940000|2022-02-03 14:52:20|542.76|540.96|542.1|540.3|542.76|540.96|542.1|540.3|0
1643899950000|2022-02-03 14:52:30|542.32|540.52|542.32|540.52|542.76|540.96|542.32|540.52|0
1643899960000|2022-02-03 14:52:40|543.2|541.4|543.75|541.95|543.75|541.95|543.08|541.28|0
1643899970000|2022-02-03 14:52:50|543.86|542.06|543.64|541.84|543.86|542.06|542.98|541.18|0
1643899980000|2022-02-03 14:53:00|542.86|541.06|540.26|538.46|542.86|541.06|540.26|538.46|0
1643899990000|2022-02-03 14:53:10|539.82|538.02|539.42|537.62|540.74|538.94|539.42|537.62|0
1643900000000|2022-02-03 14:53:20|538.98|537.18|539.02|537.22|539.2|537.4|538.98|537.18|0
1643900010000|2022-02-03 14:53:30|539.9|538.1|539.46|537.66|540.56|538.76|539.46|537.66|0
1643900020000|2022-02-03 14:53:40|540.12|538.32|540.23|538.43|540.23|538.43|539.9|538.1|0
1643900030000|2022-02-03 14:53:50|540.78|538.98|539.24|537.44|540.78|538.98|539.24|537.44|0
1643900040000|2022-02-03 14:54:00|539.46|537.66|537.36|535.56|539.46|537.66|537.36|535.56|0
1643900050000|2022-02-03 14:54:10|537.48|535.68|538.36|536.56|538.36|536.56|537.26|535.46|0
1643900060000|2022-02-03 14:54:20|537.8|536|537.48|535.68|537.92|536.12|537.48|535.68|0
1643900070000|2022-02-03 14:54:30|536.16|534.36|535.72|533.92|536.16|534.36|535.72|533.92|0
1643900080000|2022-02-03 14:54:40|535.94|534.14|536.16|534.36|536.16|534.36|535.94|534.14|0
1643900090000|2022-02-03 14:54:50|536.04|534.24|537.26|535.46|537.48|535.68|536.04|534.24|0
1643900100000|2022-02-03 14:55:00|537.04|535.24|535.72|533.92|537.04|535.24|535.72|533.92|0
1643900110000|2022-02-03 14:55:10|535.94|534.14|536.6|534.8|536.6|534.8|535.72|533.92|0
1643900120000|2022-02-03 14:55:20|537.04|535.24|535.72|533.92|537.04|535.24|535.72|533.92|0
1643900130000|2022-02-03 14:55:30|535.94|534.14|535.94|534.14|536.16|534.36|535.72|533.92|0
1643900140000|2022-02-03 14:55:40|535.72|533.92|535.72|533.92|535.72|533.92|535.72|533.92|0
1643900150000|2022-02-03 14:55:50|535.94|534.14|540.34|538.54|540.34|538.54|535.94|534.14|0
1643900160000|2022-02-03 14:56:00|538.58|536.78|539.68|537.88|539.9|538.1|538.58|536.78|0
1643900170000|2022-02-03 14:56:10|540.56|538.76|539.02|537.22|540.56|538.76|538.8|537|0
1643900180000|2022-02-03 14:56:20|539.46|537.66|540.34|538.54|540.34|538.54|538.58|536.78|0
1643900190000|2022-02-03 14:56:30|540.56|538.76|541|539.2|541|539.2|540.34|538.54|0
1643900200000|2022-02-03 14:56:40|542.11|540.31|541.22|539.42|542.11|540.31|540.12|538.32|0
1643900210000|2022-02-03 14:56:50|541.77|539.97|540.12|538.32|541.77|539.97|540.12|538.32|0
1643900220000|2022-02-03 14:57:00|540.78|538.98|541.88|540.08|542.33|540.53|540.78|538.98|0
1643900230000|2022-02-03 14:57:10|542.33|540.53|541.44|539.64|542.33|540.53|541.44|539.64|0
1643900240000|2022-02-03 14:57:20|541.66|539.86|541.66|539.86|541.66|539.86|541.22|539.42|0
1643900250000|2022-02-03 14:57:30|541.77|539.97|541.66|539.86|541.77|539.97|541.44|539.64|0
1643900260000|2022-02-03 14:57:40|541.33|539.53|541.99|540.19|541.99|540.19|541.33|539.53|0
1643900270000|2022-02-03 14:57:50|541.55|539.75|540.23|538.43|541.55|539.75|540.23|538.43|0
1643900280000|2022-02-03 14:58:00|540.78|538.98|540.34|538.54|540.78|538.98|540.12|538.32|0
1643900290000|2022-02-03 14:58:10|540.56|538.76|541.44|539.64|541.44|539.64|540.45|538.65|0
1643900300000|2022-02-03 14:58:20|541.88|540.08|541.66|539.86|541.88|540.08|541.44|539.64|0
1643900310000|2022-02-03 14:58:30|541.44|539.64|540.56|538.76|541.44|539.64|540.56|538.76|0
1643900320000|2022-02-03 14:58:40|540.34|538.54|538.14|536.34|540.34|538.54|538.14|536.34|0
1643900330000|2022-02-03 14:58:50|538.8|537|539.46|537.66|539.46|537.66|538.8|537|0
1643900340000|2022-02-03 14:59:00|539.34|537.54|538.46|536.66|539.34|537.54|538.46|536.66|0
1643900350000|2022-02-03 14:59:10|538.9|537.1|538.24|536.44|538.9|537.1|538.24|536.44|0
1643900360000|2022-02-03 14:59:20|539.24|537.44|539.46|537.66|539.46|537.66|539.12|537.32|0
1643900370000|2022-02-03 14:59:30|539.02|537.22|538.8|537|539.02|537.22|538.46|536.66|0
1643900380000|2022-02-03 14:59:40|539.46|537.66|538.68|536.88|539.46|537.66|538.68|536.88|0
1643900390000|2022-02-03 14:59:50|538.46|536.66|537.8|536|538.46|536.66|537.8|536|0
1643900400000|2022-02-03 15:00:00|537.91|536.11|539.02|537.22|539.02|537.22|537.91|536.11|0
1643900410000|2022-02-03 15:00:10|539.24|537.44|540.22|538.42|540.22|538.42|539.02|537.22|0
1643900420000|2022-02-03 15:00:20|540.12|538.32|538.58|536.78|540.12|538.32|536.15|534.35|0
1643900430000|2022-02-03 15:00:30|538.13|536.33|538.68|536.88|539.46|537.66|538.13|536.33|0
1643900440000|2022-02-03 15:00:40|538.35|536.55|539.68|537.88|539.68|537.88|538.35|536.55|0
1643900450000|2022-02-03 15:00:50|540.12|538.32|541.1|539.3|541.1|539.3|539.9|538.1|0
1643900460000|2022-02-03 15:01:00|540.34|538.54|538.79|536.99|540.34|538.54|538.57|536.77|0
1643900470000|2022-02-03 15:01:10|537.25|535.45|537.91|536.11|537.91|536.11|536.59|534.79|0
1643900480000|2022-02-03 15:01:20|538.68|536.88|538.9|537.1|538.9|537.1|538.13|536.33|0
1643900490000|2022-02-03 15:01:30|539.86|538.06|536.82|535.02|539.86|538.06|536.82|535.02|0
1643900500000|2022-02-03 15:01:40|537.93|536.13|537.71|535.91|537.93|536.13|537.48|535.68|0
1643900510000|2022-02-03 15:01:50|539.03|537.23|538.37|536.57|539.03|537.23|538.37|536.57|0
1643900520000|2022-02-03 15:02:00|537.26|535.46|540.13|538.33|540.13|538.33|537.15|535.35|0
1643900530000|2022-02-03 15:02:10|539.91|538.11|544.78|542.98|544.78|542.98|539.91|538.11|0
1643900540000|2022-02-03 15:02:20|544.45|542.65|544.12|542.32|544.45|542.65|543.23|541.43|0
1643900550000|2022-02-03 15:02:30|544.78|542.98|545.23|543.43|545.33|543.53|544.78|542.98|0
1643900560000|2022-02-03 15:02:40|544.34|542.54|541.46|539.66|544.34|542.54|541.46|539.66|0
1643900570000|2022-02-03 15:02:50|540.36|538.56|540.8|539|541.68|539.88|540.36|538.56|0
1643900580000|2022-02-03 15:03:00|541.9|540.1|540.13|538.33|541.9|540.1|538.59|536.79|0
1643900590000|2022-02-03 15:03:10|540.58|538.78|539.69|537.89|540.58|538.78|539.69|537.89|0
1643900600000|2022-02-03 15:03:20|540.36|538.56|541.9|540.1|541.9|540.1|540.36|538.56|0
1643900610000|2022-02-03 15:03:30|541.68|539.88|540.8|539|541.68|539.88|540.58|538.78|0
1643900620000|2022-02-03 15:03:40|541.24|539.44|540.35|538.55|541.24|539.44|540.35|538.55|0
1643900630000|2022-02-03 15:03:50|539.25|537.45|539.25|537.45|539.69|537.89|539.25|537.45|0
1643900640000|2022-02-03 15:04:00|539.91|538.11|540.58|538.78|540.58|538.78|539.8|538|0
1643900650000|2022-02-03 15:04:10|541.68|539.88|542.12|540.32|542.12|540.32|541.68|539.88|0
1643900660000|2022-02-03 15:04:20|542.67|540.87|544.78|542.98|544.78|542.98|542.67|540.87|0
1643900670000|2022-02-03 15:04:30|545.45|543.65|543.23|541.43|545.67|543.87|543.23|541.43|0
1643900680000|2022-02-03 15:04:40|543.45|541.65|542.12|540.32|543.45|541.65|542.12|540.32|0
1643900690000|2022-02-03 15:04:50|541.68|539.88|541.34|539.54|541.68|539.88|541.34|539.54|0
1643900700000|2022-02-03 15:05:00|541.46|539.66|541.9|540.1|541.9|540.1|540.57|538.77|0
1643900710000|2022-02-03 15:05:10|542.79|540.99|542.23|540.43|543.89|542.09|542.23|540.43|0
1643900720000|2022-02-03 15:05:20|542.79|540.99|543.67|541.87|543.67|541.87|542.79|540.99|0
1643900730000|2022-02-03 15:05:30|542.89|541.09|544.12|542.32|544.12|542.32|542.89|541.09|0
1643900740000|2022-02-03 15:05:40|543.89|542.09|545.22|543.42|545.22|543.42|543.89|542.09|0
1643900750000|2022-02-03 15:05:50|544.89|543.09|547.22|545.42|547.22|545.42|544.89|543.09|0
1643900760000|2022-02-03 15:06:00|546.66|544.86|547.66|545.86|547.66|545.86|546.66|544.86|0
1643900770000|2022-02-03 15:06:10|548.55|546.75|547.22|545.42|548.55|546.75|547.1|545.3|0
1643900780000|2022-02-03 15:06:20|547.66|545.86|545.67|543.87|547.66|545.86|545.67|543.87|0
1643900790000|2022-02-03 15:06:30|545.89|544.09|545.99|544.19|546.33|544.53|545.67|543.87|0
1643900800000|2022-02-03 15:06:40|545.67|543.87|545.89|544.09|546.11|544.31|545.67|543.87|0
1643900810000|2022-02-03 15:06:50|546.66|544.86|545.67|543.87|546.66|544.86|545|543.2|0
1643900820000|2022-02-03 15:07:00|545.44|543.64|545|543.2|545.44|543.64|545|543.2|0
1643900830000|2022-02-03 15:07:10|544.78|542.98|544.78|542.98|545|543.2|544.78|542.98|0
1643900840000|2022-02-03 15:07:20|545|543.2|546.11|544.31|546.77|544.97|545|543.2|0
1643900850000|2022-02-03 15:07:30|545.89|544.09|545.66|543.86|545.89|544.09|545.44|543.64|0
1643900860000|2022-02-03 15:07:40|546.33|544.53|547.22|545.42|547.22|545.42|546.11|544.31|0
1643900870000|2022-02-03 15:07:50|547.44|545.64|546.99|545.19|547.44|545.64|546.77|544.97|0
1643900880000|2022-02-03 15:08:00|546.11|544.31|545.77|543.97|546.33|544.53|545.77|543.97|0
1643900890000|2022-02-03 15:08:10|545.89|544.09|544.44|542.64|545.89|544.09|544.44|542.64|0
1643900900000|2022-02-03 15:08:20|544.33|542.53|542.12|540.32|544.33|542.53|542.12|540.32|0
1643900910000|2022-02-03 15:08:30|541.68|539.88|542.34|540.54|542.34|540.54|541.46|539.66|0
1643900920000|2022-02-03 15:08:40|542.45|540.65|540.35|538.55|542.56|540.76|540.35|538.55|0
1643900930000|2022-02-03 15:08:50|541.46|539.66|541.12|539.32|541.46|539.66|541.01|539.21|0
1643900940000|2022-02-03 15:09:00|539.79|537.99|537.36|535.56|539.79|537.99|537.36|535.56|0
1643900950000|2022-02-03 15:09:10|538.14|536.34|540.79|538.99|540.79|538.99|538.14|536.34|0
1643900960000|2022-02-03 15:09:20|541.46|539.66|542.23|540.43|542.23|540.43|541.46|539.66|0
1643900970000|2022-02-03 15:09:30|543.01|541.21|543|541.2|543.01|541.21|541.9|540.1|0
1643900980000|2022-02-03 15:09:40|542.56|540.76|542.34|540.54|542.78|540.98|542.34|540.54|0
1643900990000|2022-02-03 15:09:50|542.23|540.43|543|541.2|543.23|541.43|542.23|540.43|0
1643901000000|2022-02-03 15:10:00|545.44|543.64|544.11|542.31|546.11|544.31|544.11|542.31|0
1643901010000|2022-02-03 15:10:10|543.67|541.87|545.22|543.42|545.22|543.42|543.67|541.87|0
1643901020000|2022-02-03 15:10:20|544.66|542.86|544.55|542.75|545|543.2|544.55|542.75|0
1643901030000|2022-02-03 15:10:30|544.11|542.31|544.33|542.53|544.33|542.53|543.89|542.09|0
1643901040000|2022-02-03 15:10:40|544.11|542.31|545.22|543.42|545.22|543.42|544.11|542.31|0
1643901050000|2022-02-03 15:10:50|544.78|542.98|543.45|541.65|544.78|542.98|543.45|541.65|0
1643901060000|2022-02-03 15:11:00|544.33|542.53|544.11|542.31|544.33|542.53|544.11|542.31|0
1643901070000|2022-02-03 15:11:10|543.77|541.97|544.11|542.31|544.11|542.31|543.77|541.97|0
1643901080000|2022-02-03 15:11:20|544.33|542.53|542.34|540.54|544.33|542.53|542.34|540.54|0
1643901090000|2022-02-03 15:11:30|541.9|540.1|541.45|539.65|541.9|540.1|541.45|539.65|0
1643901100000|2022-02-03 15:11:40|541.23|539.43|541.23|539.43|541.45|539.65|541.01|539.21|0
1643901110000|2022-02-03 15:11:50|541.56|539.76|542.34|540.54|542.56|540.76|541.56|539.76|0
1643901120000|2022-02-03 15:12:00|541.68|539.88|542.22|540.42|542.34|540.54|541.68|539.88|0
1643901130000|2022-02-03 15:12:10|542.12|540.32|542.22|540.42|542.56|540.76|542.12|540.32|0
1643901140000|2022-02-03 15:12:20|543.22|541.42|545.44|543.64|545.44|543.64|543.22|541.42|0
1643901150000|2022-02-03 15:12:30|546.1|544.3|546.99|545.19|547.66|545.86|546.1|544.3|0
1643901160000|2022-02-03 15:12:40|546.77|544.97|545|543.2|546.99|545.19|545|543.2|0
1643901170000|2022-02-03 15:12:50|544.33|542.53|543.22|541.42|544.33|542.53|543.22|541.42|0
1643901180000|2022-02-03 15:13:00|542.78|540.98|541.01|539.21|542.78|540.98|541.01|539.21|0
1643901190000|2022-02-03 15:13:10|541.23|539.43|543|541.2|543|541.2|541.23|539.43|0
1643901200000|2022-02-03 15:13:20|542.78|540.98|541.67|539.87|543|541.2|541.67|539.87|0
1643901210000|2022-02-03 15:13:30|542.12|540.32|542.34|540.54|542.34|540.54|541.67|539.87|0
1643901220000|2022-02-03 15:13:40|542.22|540.42|542.56|540.76|542.56|540.76|542.22|540.42|0
1643901230000|2022-02-03 15:13:50|542.78|540.98|544.55|542.75|544.55|542.75|542.78|540.98|0
1643901240000|2022-02-03 15:14:00|543.89|542.09|544.33|542.53|544.33|542.53|543.67|541.87|0
1643901250000|2022-02-03 15:14:10|544.77|542.97|545.44|543.64|546.32|544.52|544.77|542.97|0
1643901260000|2022-02-03 15:14:20|545.66|543.86|546.55|544.75|546.55|544.75|545.66|543.86|0
1643901270000|2022-02-03 15:14:30|546.1|544.3|547.66|545.86|547.88|546.08|546.1|544.3|0
1643901280000|2022-02-03 15:14:40|547.54|545.74|547.66|545.86|547.66|545.86|547.43|545.63|0
1643901290000|2022-02-03 15:14:50|547.88|546.08|549.54|547.74|549.88|548.08|547.88|546.08|0
1643901300000|2022-02-03 15:15:00|549.43|547.63|548.1|546.3|549.43|547.63|548.1|546.3|0
1643901310000|2022-02-03 15:15:10|548.21|546.41|552.43|550.63|552.43|550.63|548.21|546.41|0
1643901320000|2022-02-03 15:15:20|551.88|550.08|552.32|550.52|552.77|550.97|551.88|550.08|0
1643901330000|2022-02-03 15:15:30|552.54|550.74|552.77|550.97|552.77|550.97|551.88|550.08|0
1643901340000|2022-02-03 15:15:40|551.88|550.08|551.31|549.51|551.88|550.08|551.31|549.51|0
1643901350000|2022-02-03 15:15:50|550.76|548.96|550.76|548.96|550.87|549.07|550.76|548.96|0
1643901360000|2022-02-03 15:16:00|551.88|550.08|551.43|549.63|551.88|550.08|551.43|549.63|0
1643901370000|2022-02-03 15:16:10|551.87|550.07|551.31|549.51|551.87|550.07|551.31|549.51|0
1643901380000|2022-02-03 15:16:20|551.54|549.74|551.98|550.18|551.98|550.18|550.99|549.19|0
1643901390000|2022-02-03 15:16:30|551.65|549.85|552.32|550.52|552.65|550.85|551.65|549.85|0
1643901400000|2022-02-03 15:16:40|552.2|550.4|550.99|549.19|552.2|550.4|550.99|549.19|0
1643901410000|2022-02-03 15:16:50|550.76|548.96|550.99|549.19|550.99|549.19|550.76|548.96|0
1643901420000|2022-02-03 15:17:00|550.1|548.3|551.34|549.54|551.34|549.54|550.1|548.3|0
1643901430000|2022-02-03 15:17:10|551.46|549.66|552.57|550.77|552.57|550.77|551.46|549.66|0
1643901440000|2022-02-03 15:17:20|551.91|550.11|554.12|552.32|554.12|552.32|551.91|550.11|0
1643901450000|2022-02-03 15:17:30|553.45|551.65|552.12|550.32|553.45|551.65|552.12|550.32|0
1643901460000|2022-02-03 15:17:40|551.46|549.66|551.23|549.43|551.56|549.76|551.23|549.43|0
1643901470000|2022-02-03 15:17:50|551.68|549.88|549.79|547.99|551.68|549.88|549.79|547.99|0
1643901480000|2022-02-03 15:18:00|550.57|548.77|552.34|550.54|552.34|550.54|550.57|548.77|0
1643901490000|2022-02-03 15:18:10|552.79|550.99|552.89|551.09|552.89|551.09|552.79|550.99|0
1643901500000|2022-02-03 15:18:20|552.12|550.32|552.57|550.77|553.45|551.65|552.12|550.32|0
1643901510000|2022-02-03 15:18:30|552.34|550.54|552.23|550.43|552.34|550.54|551.78|549.98|0
1643901520000|2022-02-03 15:18:40|552.89|551.09|553.12|551.32|553.12|551.32|552.79|550.99|0
1643901530000|2022-02-03 15:18:50|554.34|552.54|554.34|552.54|554.56|552.76|554.34|552.54|0
1643901540000|2022-02-03 15:19:00|553.9|552.1|553.68|551.88|553.9|552.1|553.68|551.88|0
1643901550000|2022-02-03 15:19:10|553.45|551.65|552.34|550.54|553.45|551.65|552.34|550.54|0
1643901560000|2022-02-03 15:19:20|552.79|550.99|552.12|550.32|552.79|550.99|552.12|550.32|0
1643901570000|2022-02-03 15:19:30|551.9|550.1|552.79|550.99|552.79|550.99|551.9|550.1|0
1643901580000|2022-02-03 15:19:40|552.56|550.76|552.12|550.32|552.56|550.76|552.12|550.32|0
1643901590000|2022-02-03 15:19:50|551.9|550.1|553.9|552.1|553.9|552.1|551.9|550.1|0
1643901600000|2022-02-03 15:20:00|554.34|552.54|554.79|552.99|554.79|552.99|553.45|551.65|0
1643901610000|2022-02-03 15:20:10|555.01|553.21|558.57|556.77|558.57|556.77|555.01|553.21|0
1643901620000|2022-02-03 15:20:20|558.79|556.99|558.34|556.54|558.79|556.99|558.12|556.32|0
1643901630000|2022-02-03 15:20:30|559.12|557.32|559.46|557.66|559.46|557.66|559.12|557.32|0
1643901640000|2022-02-03 15:20:40|558.57|556.77|557.9|556.1|558.67|556.87|557.9|556.1|0
1643901650000|2022-02-03 15:20:50|558.12|556.32|557.9|556.1|558.12|556.32|557.78|555.98|0
1643901660000|2022-02-03 15:21:00|558.34|556.54|557.9|556.1|558.57|556.77|557.9|556.1|0
1643901670000|2022-02-03 15:21:10|557.45|555.65|557.23|555.43|557.45|555.65|557.11|555.31|0
1643901680000|2022-02-03 15:21:20|557.68|555.88|556.82|555.02|557.9|556.1|556.82|555.02|0
1643901690000|2022-02-03 15:21:30|556.27|554.47|556.72|554.92|557.05|555.25|556.27|554.47|0
1643901700000|2022-02-03 15:21:40|556.27|554.47|555.83|554.03|556.72|554.92|555.83|554.03|0
1643901710000|2022-02-03 15:21:50|555.71|553.91|555.93|554.13|555.93|554.13|555.71|553.91|0
1643901720000|2022-02-03 15:22:00|556.05|554.25|555.83|554.03|556.27|554.47|555.83|554.03|0
1643901730000|2022-02-03 15:22:10|555.38|553.58|554.71|552.91|555.38|553.58|554.27|552.47|0
1643901740000|2022-02-03 15:22:20|554.94|553.14|554.27|552.47|554.94|553.14|554.27|552.47|0
1643901750000|2022-02-03 15:22:30|554.71|552.91|552.49|550.69|554.71|552.91|552.49|550.69|0
1643901760000|2022-02-03 15:22:40|553.38|551.58|552.6|550.8|553.38|551.58|552.6|550.8|0
1643901770000|2022-02-03 15:22:50|552.49|550.69|552.49|550.69|552.82|551.02|552.27|550.47|0
1643901780000|2022-02-03 15:23:00|552.27|550.47|553.6|551.8|553.6|551.8|551.6|549.8|0
1643901790000|2022-02-03 15:23:10|554.27|552.47|554.93|553.13|554.93|553.13|554.27|552.47|0
1643901800000|2022-02-03 15:23:20|554.49|552.69|555.26|553.46|555.26|553.46|554.49|552.69|0
1643901810000|2022-02-03 15:23:30|554.49|552.69|553.93|552.13|554.49|552.69|553.6|551.8|0
1643901820000|2022-02-03 15:23:40|553.82|552.02|554.27|552.47|554.27|552.47|553.82|552.02|0
1643901830000|2022-02-03 15:23:50|553.93|552.13|552.71|550.91|553.93|552.13|552.37|550.57|0
1643901840000|2022-02-03 15:24:00|552.6|550.8|552.04|550.24|552.6|550.8|552.04|550.24|0
1643901850000|2022-02-03 15:24:10|551.6|549.8|552.27|550.47|552.27|550.47|551.6|549.8|0
1643901860000|2022-02-03 15:24:20|552.04|550.24|550.49|548.69|552.27|550.47|550.49|548.69|0
1643901870000|2022-02-03 15:24:30|549.82|548.02|550.05|548.25|550.27|548.47|549.82|548.02|0
1643901880000|2022-02-03 15:24:40|550.71|548.91|550.49|548.69|550.82|549.02|550.27|548.47|0
1643901890000|2022-02-03 15:24:50|550.71|548.91|550.27|548.47|550.71|548.91|550.05|548.25|0
1643901900000|2022-02-03 15:25:00|550.93|549.13|551.82|550.02|551.82|550.02|550.93|549.13|0
1643901910000|2022-02-03 15:25:10|550.93|549.13|551.04|549.24|551.04|549.24|550.15|548.35|0
1643901920000|2022-02-03 15:25:20|550.82|549.02|551.6|549.8|551.6|549.8|550.82|549.02|0
1643901930000|2022-02-03 15:25:30|551.82|550.02|552.71|550.91|552.71|550.91|551.82|550.02|0
1643901940000|2022-02-03 15:25:40|552.93|551.13|552.04|550.24|552.93|551.13|552.04|550.24|0
1643901950000|2022-02-03 15:25:50|552.27|550.47|552.93|551.13|552.93|551.13|552.27|550.47|0
1643901960000|2022-02-03 15:26:00|553.6|551.8|553.6|551.8|554.04|552.24|553.6|551.8|0
1643901970000|2022-02-03 15:26:10|553.82|552.02|554.04|552.24|555.38|553.58|553.82|552.02|0
1643901980000|2022-02-03 15:26:20|553.15|551.35|552.93|551.13|553.15|551.35|552.93|551.13|0
1643901990000|2022-02-03 15:26:30|552.71|550.91|553.48|551.68|553.7|551.9|552.71|550.91|0
1643902000000|2022-02-03 15:26:40|553.6|551.8|553.7|551.9|553.7|551.9|553.6|551.8|0
1643902010000|2022-02-03 15:26:50|553.82|552.02|553.6|551.8|554.04|552.24|553.6|551.8|0
1643902020000|2022-02-03 15:27:00|553.15|551.35|553.48|551.68|553.48|551.68|552.93|551.13|0
1643902030000|2022-02-03 15:27:10|553.6|551.8|554.93|553.13|554.93|553.13|553.6|551.8|0
1643902040000|2022-02-03 15:27:20|554.26|552.46|553.6|551.8|554.37|552.57|553.6|551.8|0
1643902050000|2022-02-03 15:27:30|553.82|552.02|554.71|552.91|554.93|553.13|553.82|552.02|0
1643902060000|2022-02-03 15:27:40|554.04|552.24|554.71|552.91|554.71|552.91|553.6|551.8|0
1643902070000|2022-02-03 15:27:50|554.93|553.13|556.37|554.57|556.37|554.57|554.93|553.13|0
1643902080000|2022-02-03 15:28:00|556.27|554.47|555.38|553.58|556.27|554.47|555.38|553.58|0
1643902090000|2022-02-03 15:28:10|555.15|553.35|555.6|553.8|555.6|553.8|554.71|552.91|0
1643902100000|2022-02-03 15:28:20|555.15|553.35|555.15|553.35|555.15|553.35|554.49|552.69|0
1643902110000|2022-02-03 15:28:30|554.71|552.91|554.26|552.46|554.71|552.91|553.82|552.02|0
1643902120000|2022-02-03 15:28:40|554.04|552.24|553.82|552.02|554.15|552.35|553.82|552.02|0
1643902130000|2022-02-03 15:28:50|553.6|551.8|553.6|551.8|553.6|551.8|552.81|551.01|0
1643902140000|2022-02-03 15:29:00|553.93|552.13|554.04|552.24|554.71|552.91|553.93|552.13|0
1643902150000|2022-02-03 15:29:10|553.26|551.46|552.93|551.13|553.26|551.46|552.93|551.13|0
1643902160000|2022-02-03 15:29:20|553.15|551.35|553.6|551.8|553.6|551.8|553.04|551.24|0
1643902170000|2022-02-03 15:29:30|553.92|552.12|554.26|552.46|554.26|552.46|553.92|552.12|0
1643902180000|2022-02-03 15:29:40|554.37|552.57|554.71|552.91|555.04|553.24|554.04|552.24|0
1643902190000|2022-02-03 15:29:50|555.04|553.24|556.93|555.13|556.93|555.13|555.04|553.24|0
1643902200000|2022-02-03 15:30:00|556.49|554.69|556.26|554.46|556.49|554.69|556.04|554.24|0
1643902210000|2022-02-03 15:30:10|556.71|554.91|558.05|556.25|558.05|556.25|556.71|554.91|0
1643902220000|2022-02-03 15:30:20|557.6|555.8|557.71|555.91|557.82|556.02|557.38|555.58|0
1643902230000|2022-02-03 15:30:30|558.49|556.69|560.05|558.25|560.05|558.25|558.49|556.69|0
1643902240000|2022-02-03 15:30:40|559.38|557.58|560.27|558.47|560.27|558.47|559.38|557.58|0
1643902250000|2022-02-03 15:30:50|559.61|557.81|559.83|558.03|560.05|558.25|559.61|557.81|0
1643902260000|2022-02-03 15:31:00|560.27|558.47|559.49|557.69|560.27|558.47|559.38|557.58|0
1643902270000|2022-02-03 15:31:10|559.61|557.81|557.6|555.8|559.61|557.81|557.6|555.8|0
1643902280000|2022-02-03 15:31:20|557.82|556.02|556.93|555.13|558.05|556.25|556.49|554.69|0
1643902290000|2022-02-03 15:31:30|556.82|555.02|556.93|555.13|556.93|555.13|556.71|554.91|0
1643902300000|2022-02-03 15:31:40|557.15|555.35|556.15|554.35|557.15|555.35|556.04|554.24|0
1643902310000|2022-02-03 15:31:50|554.26|552.46|553.37|551.57|554.26|552.46|553.37|551.57|0
1643902320000|2022-02-03 15:32:00|554.48|552.68|554.04|552.24|554.59|552.79|554.04|552.24|0
1643902330000|2022-02-03 15:32:10|553.59|551.79|554.93|553.13|554.93|553.13|553.59|551.79|0
1643902340000|2022-02-03 15:32:20|554.59|552.79|554.48|552.68|554.59|552.79|554.04|552.24|0
1643902350000|2022-02-03 15:32:30|553.59|551.79|552.26|550.46|553.59|551.79|552.26|550.46|0
1643902360000|2022-02-03 15:32:40|553.37|551.57|553.15|551.35|553.37|551.57|553.15|551.35|0
1643902370000|2022-02-03 15:32:50|553.82|552.02|553.48|551.68|553.82|552.02|553.48|551.68|0
1643902380000|2022-02-03 15:33:00|553.37|551.57|553.82|552.02|554.48|552.68|553.37|551.57|0
1643902390000|2022-02-03 15:33:10|553.37|551.57|554.04|552.24|554.04|552.24|553.37|551.57|0
1643902400000|2022-02-03 15:33:20|553.37|551.57|553.59|551.79|553.59|551.79|553.37|551.57|0
1643902410000|2022-02-03 15:33:30|553.7|551.9|553.81|552.01|553.81|552.01|553.37|551.57|0
1643902420000|2022-02-03 15:33:40|553.59|551.79|553.81|552.01|554.04|552.24|552.7|550.9|0
1643902430000|2022-02-03 15:33:50|553.59|551.79|553.03|551.23|553.59|551.79|553.03|551.23|0
1643902440000|2022-02-03 15:34:00|553.37|551.57|553.7|551.9|553.81|552.01|553.37|551.57|0
1643902450000|2022-02-03 15:34:10|554.04|552.24|554.48|552.68|555.37|553.57|554.04|552.24|0
1643902460000|2022-02-03 15:34:20|554.14|552.34|554.59|552.79|554.59|552.79|554.14|552.34|0
1643902470000|2022-02-03 15:34:30|554.37|552.57|554.26|552.46|554.37|552.57|554.04|552.24|0
1643902480000|2022-02-03 15:34:40|554.48|552.68|554.93|553.13|554.93|553.13|554.48|552.68|0
1643902490000|2022-02-03 15:34:50|555.15|553.35|554.7|552.9|555.15|553.35|554.7|552.9|0
1643902500000|2022-02-03 15:35:00|554.93|553.13|554.04|552.24|555.26|553.46|554.04|552.24|0
1643902510000|2022-02-03 15:35:10|552.26|550.46|553.15|551.35|553.15|551.35|552.26|550.46|0
1643902520000|2022-02-03 15:35:20|553.59|551.79|553.37|551.57|553.59|551.79|553.37|551.57|0
1643902530000|2022-02-03 15:35:30|552.92|551.12|552.48|550.68|553.15|551.35|552.48|550.68|0
1643902540000|2022-02-03 15:35:40|552.7|550.9|553.37|551.57|553.37|551.57|552.7|550.9|0
1643902550000|2022-02-03 15:35:50|554.26|552.46|555.15|553.35|555.15|553.35|554.26|552.46|0
1643902560000|2022-02-03 15:36:00|556.04|554.24|557.37|555.57|557.6|555.8|556.04|554.24|0
1643902570000|2022-02-03 15:36:10|556.48|554.68|555.37|553.57|556.48|554.68|555.15|553.35|0
1643902580000|2022-02-03 15:36:20|555.15|553.35|555.37|553.57|555.37|553.57|555.15|553.35|0
1643902590000|2022-02-03 15:36:30|555.15|553.35|555.81|554.01|555.81|554.01|554.92|553.12|0
1643902600000|2022-02-03 15:36:40|555.59|553.79|555.01|553.21|555.59|553.79|554.15|552.35|0
1643902610000|2022-02-03 15:36:50|554.79|552.99|553.9|552.1|554.79|552.99|553.9|552.1|0
1643902620000|2022-02-03 15:37:00|555.01|553.21|555.01|553.21|555.46|553.66|555.01|553.21|0
1643902630000|2022-02-03 15:37:10|555.46|553.66|555.01|553.21|555.46|553.66|555.01|553.21|0
1643902640000|2022-02-03 15:37:20|553.67|551.87|553.67|551.87|553.67|551.87|553.67|551.87|0
1643902650000|2022-02-03 15:37:30|553.56|551.76|553.45|551.65|553.67|551.87|553.01|551.21|0
1643902660000|2022-02-03 15:37:40|553.23|551.43|553.23|551.43|553.45|551.65|553.23|551.43|0
1643902670000|2022-02-03 15:37:50|554.34|552.54|554.34|552.54|554.34|552.54|554.34|552.54|0
1643902680000|2022-02-03 15:38:00|553.67|551.87|554.56|552.76|554.56|552.76|553.67|551.87|0
1643902690000|2022-02-03 15:38:10|555.46|553.66|553.67|551.87|555.46|553.66|553.67|551.87|0
1643902700000|2022-02-03 15:38:20|553.45|551.65|553.56|551.76|553.67|551.87|553.45|551.65|0
1643902710000|2022-02-03 15:38:30|553.9|552.1|552.56|550.76|553.9|552.1|552.11|550.31|0
1643902720000|2022-02-03 15:38:40|552.78|550.98|552.34|550.54|552.78|550.98|551.89|550.09|0
1643902730000|2022-02-03 15:38:50|552.56|550.76|553|551.2|553|551.2|552.56|550.76|0
1643902740000|2022-02-03 15:39:00|553.67|551.87|553.67|551.87|554.12|552.32|553.67|551.87|0
1643902750000|2022-02-03 15:39:10|554.12|552.32|554.45|552.65|554.67|552.87|554.12|552.32|0
1643902760000|2022-02-03 15:39:20|554.34|552.54|554.34|552.54|554.56|552.76|554.12|552.32|0
1643902770000|2022-02-03 15:39:30|554.45|552.65|554.56|552.76|554.56|552.76|554.34|552.54|0
1643902780000|2022-02-03 15:39:40|554.34|552.54|556.01|554.21|556.01|554.21|554.34|552.54|0
1643902790000|2022-02-03 15:39:50|555.9|554.1|555.45|553.65|555.9|554.1|555.34|553.54|0
1643902800000|2022-02-03 15:40:00|554.79|552.99|556.57|554.77|556.57|554.77|554.56|552.76|0
1643902810000|2022-02-03 15:40:10|555.78|553.98|555.78|553.98|555.78|553.98|555.23|553.43|0
1643902820000|2022-02-03 15:40:20|555.45|553.65|555.68|553.88|556.35|554.55|555.45|553.65|0
1643902830000|2022-02-03 15:40:30|555.23|553.43|555.45|553.65|555.45|553.65|554.56|552.76|0
1643902840000|2022-02-03 15:40:40|555.01|553.21|555.78|553.98|555.9|554.1|555.01|553.21|0
1643902850000|2022-02-03 15:40:50|555.11|553.31|555.01|553.21|555.68|553.88|555.01|553.21|0
1643902860000|2022-02-03 15:41:00|554.78|552.98|556.01|554.21|556.01|554.21|554.78|552.98|0
1643902870000|2022-02-03 15:41:10|555.45|553.65|554.78|552.98|555.45|553.65|554.78|552.98|0
1643902880000|2022-02-03 15:41:20|555.01|553.21|556.23|554.43|556.23|554.43|554.89|553.09|0
1643902890000|2022-02-03 15:41:30|557.46|555.66|559.02|557.22|559.02|557.22|557.46|555.66|0
1643902900000|2022-02-03 15:41:40|558.58|556.78|558.8|557|558.8|557|558.46|556.66|0
1643902910000|2022-02-03 15:41:50|557.79|555.99|557.01|555.21|557.79|555.99|557.01|555.21|0
1643902920000|2022-02-03 15:42:00|556.57|554.77|556.34|554.54|557.46|555.66|556.34|554.54|0
1643902930000|2022-02-03 15:42:10|555.9|554.1|555.9|554.1|556.34|554.54|555.9|554.1|0
1643902940000|2022-02-03 15:42:20|555.56|553.76|555.45|553.65|555.68|553.88|555.23|553.43|0
1643902950000|2022-02-03 15:42:30|555.68|553.88|556.57|554.77|556.57|554.77|555.68|553.88|0
1643902960000|2022-02-03 15:42:40|555.9|554.1|555.68|553.88|556.34|554.54|555.68|553.88|0
1643902970000|2022-02-03 15:42:50|555.23|553.43|555.9|554.1|555.9|554.1|555.11|553.31|0
1643902980000|2022-02-03 15:43:00|555.68|553.88|555.9|554.1|555.9|554.1|555.23|553.43|0
1643902990000|2022-02-03 15:43:10|555.78|553.98|555.01|553.21|555.9|554.1|555.01|553.21|0
1643903000000|2022-02-03 15:43:20|555.23|553.43|556.45|554.65|556.45|554.65|555.23|553.43|0
1643903010000|2022-02-03 15:43:30|556.34|554.54|556.12|554.32|556.79|554.99|556.12|554.32|0
1643903020000|2022-02-03 15:43:40|556.57|554.77|556.67|554.87|556.79|554.99|556.57|554.77|0
1643903030000|2022-02-03 15:43:50|556.57|554.77|557.24|555.44|557.24|555.44|556.57|554.77|0
1643903040000|2022-02-03 15:44:00|556.79|554.99|556.12|554.32|556.79|554.99|555.9|554.1|0
1643903050000|2022-02-03 15:44:10|555.9|554.1|555.67|553.87|555.9|554.1|555.45|553.65|0
1643903060000|2022-02-03 15:44:20|555.11|553.31|555.01|553.21|555.11|553.31|554.89|553.09|0
1643903070000|2022-02-03 15:44:30|555.45|553.65|555.11|553.31|555.9|554.1|555.11|553.31|0
1643903080000|2022-02-03 15:44:40|554.78|552.98|554.56|552.76|554.78|552.98|554.34|552.54|0
1643903090000|2022-02-03 15:44:50|554.11|552.31|555|553.2|555.23|553.43|554.11|552.31|0
1643903100000|2022-02-03 15:45:00|555.9|554.1|556.45|554.65|556.79|554.99|555.9|554.1|0
1643903110000|2022-02-03 15:45:10|556.12|554.32|555|553.2|556.12|554.32|555|553.2|0
1643903120000|2022-02-03 15:45:20|555.23|553.43|555.33|553.53|555.33|553.53|555.23|553.43|0
1643903130000|2022-02-03 15:45:30|555.45|553.65|554.78|552.98|555.45|553.65|554.78|552.98|0
1643903140000|2022-02-03 15:45:40|555.23|553.43|554.34|552.54|555.33|553.53|554.34|552.54|0
1643903150000|2022-02-03 15:45:50|554.11|552.31|554.34|552.54|554.56|552.76|554.11|552.31|0
1643903160000|2022-02-03 15:46:00|553.67|551.87|553.89|552.09|553.89|552.09|553.22|551.42|0
1643903170000|2022-02-03 15:46:10|553.67|551.87|553.89|552.09|554.11|552.31|553.67|551.87|0
1643903180000|2022-02-03 15:46:20|553.67|551.87|553.22|551.42|553.67|551.87|553.22|551.42|0
1643903190000|2022-02-03 15:46:30|552.33|550.53|552.78|550.98|552.88|551.08|552.33|550.53|0
1643903200000|2022-02-03 15:46:40|552.55|550.75|551.89|550.09|552.78|550.98|551.89|550.09|0
1643903210000|2022-02-03 15:46:50|552.11|550.31|552.44|550.64|552.44|550.64|552.11|550.31|0
1643903220000|2022-02-03 15:47:00|551.66|549.86|552.33|550.53|552.33|550.53|551.66|549.86|0
1643903230000|2022-02-03 15:47:10|551.89|550.09|551|549.2|552.11|550.31|551|549.2|0
1643903240000|2022-02-03 15:47:20|550.33|548.53|549.22|547.42|550.33|548.53|549.22|547.42|0
1643903250000|2022-02-03 15:47:30|548.99|547.19|549.88|548.08|549.88|548.08|548.99|547.19|0
1643903260000|2022-02-03 15:47:40|550.55|548.75|551.22|549.42|551.44|549.64|550.55|548.75|0
1643903270000|2022-02-03 15:47:50|550.55|548.75|550.11|548.31|550.66|548.86|549.99|548.19|0
1643903280000|2022-02-03 15:48:00|550.77|548.97|551.32|549.52|551.32|549.52|550.55|548.75|0
1643903290000|2022-02-03 15:48:10|551.66|549.86|551.66|549.86|551.66|549.86|551.44|549.64|0
1643903300000|2022-02-03 15:48:20|552.11|550.31|551.88|550.08|552.33|550.53|551.66|549.86|0
1643903310000|2022-02-03 15:48:30|551.66|549.86|551.22|549.42|551.66|549.86|551.1|549.3|0
1643903320000|2022-02-03 15:48:40|550.99|549.19|550.77|548.97|550.99|549.19|550.77|548.97|0
1643903330000|2022-02-03 15:48:50|550.43|548.63|550.77|548.97|550.77|548.97|550.21|548.41|0
1643903340000|2022-02-03 15:49:00|550.55|548.75|549.66|547.86|550.55|548.75|549.66|547.86|0
1643903350000|2022-02-03 15:49:10|548.99|547.19|548.33|546.53|548.99|547.19|548.33|546.53|0
1643903360000|2022-02-03 15:49:20|548.55|546.75|547.55|545.75|548.55|546.75|547.55|545.75|0
1643903370000|2022-02-03 15:49:30|548.77|546.97|548.77|546.97|548.77|546.97|548.77|546.97|0
1643903380000|2022-02-03 15:49:40|548.55|546.75|548.88|547.08|548.88|547.08|548.55|546.75|0
1643903390000|2022-02-03 15:49:50|548.77|546.97|548.21|546.41|548.77|546.97|548.21|546.41|0
1643903400000|2022-02-03 15:50:00|548.77|546.97|550.1|548.3|550.1|548.3|548.77|546.97|0
1643903410000|2022-02-03 15:50:10|550.55|548.75|550.77|548.97|550.77|548.97|550.55|548.75|0
1643903420000|2022-02-03 15:50:20|550.66|548.86|549.44|547.64|550.66|548.86|549.44|547.64|0
1643903430000|2022-02-03 15:50:30|549.88|548.08|550.55|548.75|550.55|548.75|549.66|547.86|0
1643903440000|2022-02-03 15:50:40|550.1|548.3|550.21|548.41|550.21|548.41|549.99|548.19|0
1643903450000|2022-02-03 15:50:50|550.33|548.53|548.88|547.08|550.33|548.53|548.88|547.08|0
1643903460000|2022-02-03 15:51:00|549.21|547.41|550.55|548.75|550.55|548.75|549.21|547.41|0
1643903470000|2022-02-03 15:51:10|551.44|549.64|550.77|548.97|551.44|549.64|550.77|548.97|0
1643903480000|2022-02-03 15:51:20|550.55|548.75|551.22|549.42|551.22|549.42|550.55|548.75|0
1643903490000|2022-02-03 15:51:30|551.88|550.08|551.1|549.3|551.88|550.08|550.99|549.19|0
1643903500000|2022-02-03 15:51:40|551.21|549.41|551.66|549.86|551.66|549.86|551.21|549.41|0
1643903510000|2022-02-03 15:51:50|551.21|549.41|550.55|548.75|551.21|549.41|550.55|548.75|0
1643903520000|2022-02-03 15:52:00|551.44|549.64|552.55|550.75|552.99|551.19|551.44|549.64|0
1643903530000|2022-02-03 15:52:10|552.33|550.53|552.55|550.75|552.55|550.75|552.33|550.53|0
1643903540000|2022-02-03 15:52:20|551.99|550.19|551.44|549.64|552.33|550.53|551.44|549.64|0
1643903550000|2022-02-03 15:52:30|551.21|549.41|551.66|549.86|551.66|549.86|551.21|549.41|0
1643903560000|2022-02-03 15:52:40|551.21|549.41|551.88|550.08|551.88|550.08|551.21|549.41|0
1643903570000|2022-02-03 15:52:50|552.21|550.41|551.88|550.08|552.55|550.75|551.66|549.86|0
1643903580000|2022-02-03 15:53:00|552.1|550.3|550.99|549.19|552.1|550.3|550.99|549.19|0
1643903590000|2022-02-03 15:53:10|551.21|549.41|550.77|548.97|551.21|549.41|550.77|548.97|0
1643903600000|2022-02-03 15:53:20|550.55|548.75|550.43|548.63|550.55|548.75|550.43|548.63|0
1643903610000|2022-02-03 15:53:30|550.99|549.19|550.77|548.97|550.99|549.19|550.32|548.52|0
1643903620000|2022-02-03 15:53:40|551.88|550.08|551.88|550.08|552.1|550.3|551.77|549.97|0
1643903630000|2022-02-03 15:53:50|551.66|549.86|551.66|549.86|551.88|550.08|551.66|549.86|0
1643903640000|2022-02-03 15:54:00|551.76|549.96|552.55|550.75|552.77|550.97|551.76|549.96|0
1643903650000|2022-02-03 15:54:10|552.33|550.53|552.55|550.75|552.55|550.75|551.99|550.19|0
1643903660000|2022-02-03 15:54:20|553.44|551.64|553.88|552.08|554.11|552.31|553.44|551.64|0
1643903670000|2022-02-03 15:54:30|553.66|551.86|553.22|551.42|553.66|551.86|553.22|551.42|0
1643903680000|2022-02-03 15:54:40|552.99|551.19|553.22|551.42|553.22|551.42|552.88|551.08|0
1643903690000|2022-02-03 15:54:50|553.44|551.64|553.44|551.64|553.66|551.86|553.44|551.64|0
1643903700000|2022-02-03 15:55:00|553.55|551.75|554.33|552.53|554.33|552.53|553.55|551.75|0
1643903710000|2022-02-03 15:55:10|553.44|551.64|553.44|551.64|553.88|552.08|553.44|551.64|0
1643903720000|2022-02-03 15:55:20|553.66|551.86|553.44|551.64|553.66|551.86|553.22|551.42|0
1643903730000|2022-02-03 15:55:30|553.22|551.42|552.65|550.85|553.22|551.42|552.65|550.85|0
1643903740000|2022-02-03 15:55:40|552.32|550.52|552.55|550.75|552.99|551.19|551.88|550.08|0
1643903750000|2022-02-03 15:55:50|552.32|550.52|553.44|551.64|553.44|551.64|552.32|550.52|0
1643903760000|2022-02-03 15:56:00|552.99|551.19|554.33|552.53|554.33|552.53|552.99|551.19|0
1643903770000|2022-02-03 15:56:10|554.11|552.31|554.33|552.53|554.33|552.53|554.11|552.31|0
1643903780000|2022-02-03 15:56:20|553.44|551.64|552.88|551.08|553.66|551.86|552.88|551.08|0
1643903790000|2022-02-03 15:56:30|552.77|550.97|553.21|551.41|553.44|551.64|552.77|550.97|0
1643903800000|2022-02-03 15:56:40|552.88|551.08|552.99|551.19|553.1|551.3|552.88|551.08|0
1643903810000|2022-02-03 15:56:50|552.77|550.97|552.99|551.19|552.99|551.19|552.32|550.52|0
1643903820000|2022-02-03 15:57:00|553.44|551.64|554.77|552.97|554.77|552.97|553.44|551.64|0
1643903830000|2022-02-03 15:57:10|555.22|553.42|555.44|553.64|555.44|553.64|555|553.2|0
1643903840000|2022-02-03 15:57:20|555|553.2|554.43|552.63|555|553.2|554.33|552.53|0
1643903850000|2022-02-03 15:57:30|554.33|552.53|555|553.2|555|553.2|554.33|552.53|0
1643903860000|2022-02-03 15:57:40|555.44|553.64|555.22|553.42|555.44|553.64|555.22|553.42|0
1643903870000|2022-02-03 15:57:50|555|553.2|555|553.2|555|553.2|554.77|552.97|0
1643903880000|2022-02-03 15:58:00|555.22|553.42|556.33|554.53|556.33|554.53|555.22|553.42|0
1643903890000|2022-02-03 15:58:10|555.89|554.09|554.77|552.97|555.89|554.09|554.77|552.97|0
1643903900000|2022-02-03 15:58:20|554.55|552.75|554.1|552.3|555.22|553.42|554.1|552.3|0
1643903910000|2022-02-03 15:58:30|553.32|551.52|553.21|551.41|553.44|551.64|553.21|551.41|0
1643903920000|2022-02-03 15:58:40|552.99|551.19|552.54|550.74|552.99|551.19|552.43|550.63|0
1643903930000|2022-02-03 15:58:50|553.21|551.41|551.65|549.85|553.21|551.41|551.65|549.85|0
1643903940000|2022-02-03 15:59:00|552.1|550.3|550.54|548.74|552.1|550.3|550.54|548.74|0
1643903950000|2022-02-03 15:59:10|550.99|549.19|551.21|549.41|551.21|549.41|550.99|549.19|0
1643903960000|2022-02-03 15:59:20|550.4|548.6|550.07|548.27|550.63|548.83|550.07|548.27|0
1643903970000|2022-02-03 15:59:30|550.29|548.49|549.51|547.71|550.4|548.6|548.85|547.05|0
1643903980000|2022-02-03 15:59:40|549.74|547.94|550.4|548.6|550.4|548.6|549.74|547.94|0
1643903990000|2022-02-03 15:59:50|550.63|548.83|550.63|548.83|550.85|549.05|550.63|548.83|0
1643904000000|2022-02-03 16:00:00|550.85|549.05|550.85|549.05|551.3|549.5|550.63|548.83|0
1643904010000|2022-02-03 16:00:10|550.63|548.83|549.29|547.49|550.63|548.83|549.29|547.49|0
1643904020000|2022-02-03 16:00:20|549.51|547.71|549.17|547.37|549.51|547.71|548.4|546.6|0
1643904030000|2022-02-03 16:00:30|548.85|547.05|549.07|547.27|549.17|547.37|548.62|546.82|0
1643904040000|2022-02-03 16:00:40|550.18|548.38|549.51|547.71|550.18|548.38|549.51|547.71|0
1643904050000|2022-02-03 16:00:50|549.29|547.49|548.18|546.38|549.29|547.49|547.51|545.71|0
1643904060000|2022-02-03 16:01:00|548.62|546.82|548.4|546.6|549.07|547.27|548.4|546.6|0
1643904070000|2022-02-03 16:01:10|548.84|547.04|549.29|547.49|549.29|547.49|548.84|547.04|0
1643904080000|2022-02-03 16:01:20|549.74|547.94|549.29|547.49|549.74|547.94|549.29|547.49|0
1643904090000|2022-02-03 16:01:30|549.51|547.71|549.96|548.16|549.96|548.16|549.51|547.71|0
1643904100000|2022-02-03 16:01:40|550.4|548.6|549.96|548.16|550.4|548.6|549.74|547.94|0
1643904110000|2022-02-03 16:01:50|549.73|547.93|550.18|548.38|550.18|548.38|549.73|547.93|0
1643904120000|2022-02-03 16:02:00|550.29|548.49|549.29|547.49|550.29|548.49|549.29|547.49|0
1643904130000|2022-02-03 16:02:10|549.51|547.71|549.29|547.49|549.73|547.93|549.29|547.49|0
1643904140000|2022-02-03 16:02:20|548.84|547.04|548.84|547.04|548.95|547.15|548.84|547.04|0
1643904150000|2022-02-03 16:02:30|548.62|546.82|548.84|547.04|548.84|547.04|548.62|546.82|0
1643904160000|2022-02-03 16:02:40|548.51|546.71|547.73|545.93|548.51|546.71|547.73|545.93|0
1643904170000|2022-02-03 16:02:50|548.18|546.38|548.4|546.6|548.62|546.82|548.18|546.38|0
1643904180000|2022-02-03 16:03:00|548.18|546.38|546.84|545.04|548.18|546.38|546.4|544.6|0
1643904190000|2022-02-03 16:03:10|545.28|543.48|544.84|543.04|545.28|543.48|544.84|543.04|0
1643904200000|2022-02-03 16:03:20|545.06|543.26|545.73|543.93|545.73|543.93|545.06|543.26|0
1643904210000|2022-02-03 16:03:30|545.95|544.15|545.95|544.15|546.4|544.6|545.95|544.15|0
1643904220000|2022-02-03 16:03:40|545.73|543.93|546.17|544.37|546.4|544.6|545.73|543.93|0
1643904230000|2022-02-03 16:03:50|546.4|544.6|546.62|544.82|546.62|544.82|546.4|544.6|0
1643904240000|2022-02-03 16:04:00|545.95|544.15|545.73|543.93|546.4|544.6|545.73|543.93|0
1643904250000|2022-02-03 16:04:10|546.62|544.82|547.06|545.26|547.06|545.26|546.62|544.82|0
1643904260000|2022-02-03 16:04:20|547.17|545.37|547.28|545.48|547.39|545.59|547.17|545.37|0
1643904270000|2022-02-03 16:04:30|547.51|545.71|547.95|546.15|547.95|546.15|547.51|545.71|0
1643904280000|2022-02-03 16:04:40|548.4|546.6|548.4|546.6|548.4|546.6|548.17|546.37|0
1643904290000|2022-02-03 16:04:50|548.95|547.15|548.84|547.04|548.95|547.15|548.84|547.04|0
1643904300000|2022-02-03 16:05:00|548.95|547.15|550.62|548.82|550.62|548.82|548.95|547.15|0
1643904310000|2022-02-03 16:05:10|550.4|548.6|550.62|548.82|550.85|549.05|550.28|548.48|0
1643904320000|2022-02-03 16:05:20|550.51|548.71|550.85|549.05|550.85|549.05|550.51|548.71|0
1643904330000|2022-02-03 16:05:30|550.4|548.6|550.4|548.6|550.62|548.82|550.4|548.6|0
1643904340000|2022-02-03 16:05:40|549.95|548.15|550.85|549.05|550.85|549.05|549.95|548.15|0
1643904350000|2022-02-03 16:05:50|551.4|549.6|550.62|548.82|551.51|549.71|550.62|548.82|0
1643904360000|2022-02-03 16:06:00|550.85|549.05|550.95|549.15|551.07|549.27|550.85|549.05|0
1643904370000|2022-02-03 16:06:10|551.18|549.38|550.85|549.05|551.18|549.38|550.73|548.93|0
1643904380000|2022-02-03 16:06:20|550.62|548.82|550.4|548.6|550.62|548.82|550.18|548.38|0
1643904390000|2022-02-03 16:06:30|550.18|548.38|549.95|548.15|550.18|548.38|549.95|548.15|0
1643904400000|2022-02-03 16:06:40|549.73|547.93|549.84|548.04|549.84|548.04|549.73|547.93|0
1643904410000|2022-02-03 16:06:50|549.73|547.93|549.17|547.37|549.73|547.93|549.17|547.37|0
1643904420000|2022-02-03 16:07:00|549.29|547.49|549.62|547.82|549.62|547.82|548.84|547.04|0
1643904430000|2022-02-03 16:07:10|549.73|547.93|550.4|548.6|550.4|548.6|549.73|547.93|0
1643904440000|2022-02-03 16:07:20|550.06|548.26|550.62|548.82|550.62|548.82|550.06|548.26|0
1643904450000|2022-02-03 16:07:30|550.4|548.6|550.18|548.38|550.4|548.6|550.18|548.38|0
1643904460000|2022-02-03 16:07:40|550.62|548.82|551.07|549.27|551.07|549.27|550.62|548.82|0
1643904470000|2022-02-03 16:07:50|551.74|549.94|551.51|549.71|552.4|550.6|551.51|549.71|0
1643904480000|2022-02-03 16:08:00|551.07|549.27|550.73|548.93|551.07|549.27|550.73|548.93|0
1643904490000|2022-02-03 16:08:10|550.84|549.04|552.29|550.49|552.29|550.49|550.84|549.04|0
1643904500000|2022-02-03 16:08:20|552.4|550.6|553.07|551.27|553.07|551.27|552.4|550.6|0
1643904510000|2022-02-03 16:08:30|552.63|550.83|553.3|551.5|553.3|551.5|552.63|550.83|0
1643904520000|2022-02-03 16:08:40|553.52|551.72|553.07|551.27|553.52|551.72|553.07|551.27|0
1643904530000|2022-02-03 16:08:50|552.85|551.05|552.63|550.83|553.18|551.38|552.63|550.83|0
1643904540000|2022-02-03 16:09:00|552.96|551.16|554.52|552.72|554.52|552.72|552.96|551.16|0
1643904550000|2022-02-03 16:09:10|555.53|553.73|555.3|553.5|555.53|553.73|555.08|553.28|0
1643904560000|2022-02-03 16:09:20|555.97|554.17|555.08|553.28|555.97|554.17|554.86|553.06|0
1643904570000|2022-02-03 16:09:30|554.41|552.61|553.85|552.05|554.41|552.61|553.85|552.05|0
1643904580000|2022-02-03 16:09:40|553.52|551.72|553.4|551.6|553.63|551.83|553.3|551.5|0
1643904590000|2022-02-03 16:09:50|553.3|551.5|553.74|551.94|553.74|551.94|553.3|551.5|0
1643904600000|2022-02-03 16:10:00|552.85|551.05|553.18|551.38|553.18|551.38|552.85|551.05|0
1643904610000|2022-02-03 16:10:10|552.18|550.38|551.96|550.16|552.4|550.6|551.96|550.16|0
1643904620000|2022-02-03 16:10:20|552.06|550.26|552.18|550.38|552.18|550.38|551.96|550.16|0
1643904630000|2022-02-03 16:10:30|551.96|550.16|553.74|551.94|553.74|551.94|551.96|550.16|0
1643904640000|2022-02-03 16:10:40|554.19|552.39|554.96|553.16|554.96|553.16|553.96|552.16|0
1643904650000|2022-02-03 16:10:50|554.86|553.06|554.41|552.61|554.86|553.06|554.07|552.27|0
1643904660000|2022-02-03 16:11:00|554.63|552.83|554.63|552.83|554.74|552.94|554.63|552.83|0
1643904670000|2022-02-03 16:11:10|554.19|552.39|554.19|552.39|554.19|552.39|553.85|552.05|0
1643904680000|2022-02-03 16:11:20|554.41|552.61|554.07|552.27|554.41|552.61|554.07|552.27|0
1643904690000|2022-02-03 16:11:30|553.96|552.16|554.63|552.83|554.63|552.83|553.96|552.16|0
1643904700000|2022-02-03 16:11:40|554.19|552.39|554.52|552.72|554.52|552.72|553.74|551.94|0
1643904710000|2022-02-03 16:11:50|554.29|552.49|553.29|551.49|554.29|552.49|553.29|551.49|0
1643904720000|2022-02-03 16:12:00|553.52|551.72|553.98|552.18|553.98|552.18|553.29|551.49|0
1643904730000|2022-02-03 16:12:10|554.98|553.18|553.85|552.05|554.98|553.18|553.85|552.05|0
1643904740000|2022-02-03 16:12:20|553.96|552.16|553.96|552.16|554.63|552.83|553.96|552.16|0
1643904750000|2022-02-03 16:12:30|553.63|551.83|553.85|552.05|553.85|552.05|553.63|551.83|0
1643904760000|2022-02-03 16:12:40|554.08|552.28|555.2|553.4|555.2|553.4|554.08|552.28|0
1643904770000|2022-02-03 16:12:50|554.97|553.17|554.08|552.28|554.97|553.17|554.08|552.28|0
1643904780000|2022-02-03 16:13:00|554.19|552.39|555.2|553.4|555.2|553.4|554.19|552.39|0
1643904790000|2022-02-03 16:13:10|556.98|555.18|556.87|555.07|557.32|555.52|556.87|555.07|0
1643904800000|2022-02-03 16:13:20|557.09|555.29|556.98|555.18|557.21|555.41|556.98|555.18|0
1643904810000|2022-02-03 16:13:30|556.54|554.74|556.76|554.96|556.76|554.96|556.54|554.74|0
1643904820000|2022-02-03 16:13:40|556.31|554.51|556.31|554.51|556.54|554.74|556.09|554.29|0
1643904830000|2022-02-03 16:13:50|556.2|554.4|556.76|554.96|556.76|554.96|556.2|554.4|0
1643904840000|2022-02-03 16:14:00|556.54|554.74|558.1|556.3|558.1|556.3|556.54|554.74|0
1643904850000|2022-02-03 16:14:10|559.22|557.42|559.22|557.42|559.22|557.42|558.77|556.97|0
1643904860000|2022-02-03 16:14:20|559|557.2|558.55|556.75|559|557.2|558.55|556.75|0
1643904870000|2022-02-03 16:14:30|558.43|556.63|558.55|556.75|558.55|556.75|558.43|556.63|0
1643904880000|2022-02-03 16:14:40|558.77|556.97|558.55|556.75|558.77|556.97|558.55|556.75|0
1643904890000|2022-02-03 16:14:50|558.33|556.53|557.65|555.85|558.33|556.53|557.65|555.85|0
1643904900000|2022-02-03 16:15:00|557.88|556.08|558.33|556.53|558.33|556.53|557.88|556.08|0
1643904910000|2022-02-03 16:15:10|557.21|555.41|556.31|554.51|557.21|555.41|556.31|554.51|0
1643904920000|2022-02-03 16:15:20|556.76|554.96|556.76|554.96|556.76|554.96|556.76|554.96|0
1643904930000|2022-02-03 16:15:30|556.54|554.74|556.54|554.74|556.98|555.18|556.54|554.74|0
1643904940000|2022-02-03 16:15:40|556.76|554.96|556.09|554.29|556.76|554.96|555.86|554.06|0
1643904950000|2022-02-03 16:15:50|555.86|554.06|555.64|553.84|556.09|554.29|555.64|553.84|0
1643904960000|2022-02-03 16:16:00|555.86|554.06|556.98|555.18|556.98|555.18|555.86|554.06|0
1643904970000|2022-02-03 16:16:10|556.31|554.51|555.64|553.84|556.31|554.51|555.64|553.84|0
1643904980000|2022-02-03 16:16:20|555.19|553.39|556.31|554.51|556.31|554.51|555.19|553.39|0
1643904990000|2022-02-03 16:16:30|556.98|555.18|556.64|554.84|556.98|555.18|556.64|554.84|0
1643905000000|2022-02-03 16:16:40|556.76|554.96|556.09|554.29|556.76|554.96|556.09|554.29|0
1643905010000|2022-02-03 16:16:50|555.86|554.06|556.31|554.51|556.31|554.51|555.86|554.06|0
1643905020000|2022-02-03 16:17:00|555.64|553.84|555.86|554.06|556.09|554.29|555.64|553.84|0
1643905030000|2022-02-03 16:17:10|555.19|553.39|554.97|553.17|555.42|553.62|554.97|553.17|0
1643905040000|2022-02-03 16:17:20|555.19|553.39|555.19|553.39|555.19|553.39|554.85|553.05|0
1643905050000|2022-02-03 16:17:30|555.97|554.17|555.19|553.39|555.97|554.17|555.19|553.39|0
1643905060000|2022-02-03 16:17:40|554.74|552.94|555.3|553.5|555.3|553.5|554.74|552.94|0
1643905070000|2022-02-03 16:17:50|555.19|553.39|555.42|553.62|555.42|553.62|554.85|553.05|0
1643905080000|2022-02-03 16:18:00|555.19|553.39|554.97|553.17|555.42|553.62|554.97|553.17|0
1643905090000|2022-02-03 16:18:10|555.3|553.5|555.42|553.62|555.42|553.62|554.97|553.17|0
1643905100000|2022-02-03 16:18:20|555.64|553.84|555.64|553.84|555.64|553.84|555.64|553.84|0
1643905110000|2022-02-03 16:18:30|555.86|554.06|555.86|554.06|555.86|554.06|555.64|553.84|0
1643905120000|2022-02-03 16:18:40|556.09|554.29|555.41|553.61|556.09|554.29|555.41|553.61|0
1643905130000|2022-02-03 16:18:50|555.52|553.72|556.09|554.29|556.09|554.29|555.41|553.61|0
1643905140000|2022-02-03 16:19:00|555.86|554.06|555.41|553.61|555.86|554.06|555.41|553.61|0
1643905150000|2022-02-03 16:19:10|555.64|553.84|554.97|553.17|555.75|553.95|554.97|553.17|0
1643905160000|2022-02-03 16:19:20|555.3|553.5|555.41|553.61|555.41|553.61|555.19|553.39|0
1643905170000|2022-02-03 16:19:30|555.64|553.84|555.64|553.84|555.64|553.84|555.52|553.72|0
1643905180000|2022-02-03 16:19:40|555.3|553.5|555.86|554.06|555.86|554.06|555.3|553.5|0
1643905190000|2022-02-03 16:19:50|555.3|553.5|554.88|553.08|555.33|553.53|554.65|552.85|0
1643905200000|2022-02-03 16:20:00|555.33|553.53|554.65|552.85|555.33|553.53|554.65|552.85|0
1643905210000|2022-02-03 16:20:10|554.54|552.74|552.97|551.17|554.54|552.74|552.97|551.17|0
1643905220000|2022-02-03 16:20:20|553.31|551.51|552.64|550.84|553.31|551.51|552.64|550.84|0
1643905230000|2022-02-03 16:20:30|553.08|551.28|552.86|551.06|553.08|551.28|552.41|550.61|0
1643905240000|2022-02-03 16:20:40|551.96|550.16|552.07|550.27|552.07|550.27|551.52|549.72|0
1643905250000|2022-02-03 16:20:50|552.41|550.61|552.86|551.06|552.86|551.06|552.41|550.61|0
1643905260000|2022-02-03 16:21:00|552.41|550.61|551.29|549.49|552.41|550.61|551.29|549.49|0
1643905270000|2022-02-03 16:21:10|550.84|549.04|550.73|548.93|550.84|549.04|550.62|548.82|0
1643905280000|2022-02-03 16:21:20|550.84|549.04|550.4|548.6|550.84|549.04|550.4|548.6|0
1643905290000|2022-02-03 16:21:30|550.17|548.37|550.84|549.04|551.07|549.27|550.17|548.37|0
1643905300000|2022-02-03 16:21:40|551.07|549.27|549.28|547.48|551.07|549.27|549.28|547.48|0
1643905310000|2022-02-03 16:21:50|549.5|547.7|550.17|548.37|550.17|548.37|549.5|547.7|0
1643905320000|2022-02-03 16:22:00|550.4|548.6|550.5|548.7|550.84|549.04|550.4|548.6|0
1643905330000|2022-02-03 16:22:10|550.4|548.6|549.72|547.92|550.4|548.6|549.72|547.92|0
1643905340000|2022-02-03 16:22:20|549.5|547.7|548.71|546.91|549.5|547.7|548.71|546.91|0
1643905350000|2022-02-03 16:22:30|548.61|546.81|548.04|546.24|548.61|546.81|547.71|545.91|0
1643905360000|2022-02-03 16:22:40|547.71|545.91|547.94|546.14|547.94|546.14|547.27|545.47|0
1643905370000|2022-02-03 16:22:50|546.82|545.02|547.27|545.47|547.27|545.47|546.82|545.02|0
1643905380000|2022-02-03 16:23:00|547.49|545.69|547.6|545.8|547.6|545.8|546.82|545.02|0
1643905390000|2022-02-03 16:23:10|547.49|545.69|547.15|545.35|547.71|545.91|547.15|545.35|0
1643905400000|2022-02-03 16:23:20|547.37|545.57|547.04|545.24|547.49|545.69|546.82|545.02|0
1643905410000|2022-02-03 16:23:30|547.27|545.47|547.94|546.14|547.94|546.14|547.15|545.35|0
1643905420000|2022-02-03 16:23:40|547.37|545.57|547.26|545.46|547.49|545.69|547.15|545.35|0
1643905430000|2022-02-03 16:23:50|547.94|546.14|547.04|545.24|547.94|546.14|547.04|545.24|0
1643905440000|2022-02-03 16:24:00|547.15|545.35|547.94|546.14|547.94|546.14|547.15|545.35|0
1643905450000|2022-02-03 16:24:10|547.26|545.46|547.26|545.46|547.49|545.69|547.26|545.46|0
1643905460000|2022-02-03 16:24:20|547.04|545.24|546.82|545.02|547.04|545.24|546.82|545.02|0
1643905470000|2022-02-03 16:24:30|547.26|545.46|547.04|545.24|547.26|545.46|547.04|545.24|0
1643905480000|2022-02-03 16:24:40|547.26|545.46|547.04|545.24|547.26|545.46|547.04|545.24|0
1643905490000|2022-02-03 16:24:50|546.37|544.57|546.82|545.02|546.82|545.02|546.03|544.23|0
1643905500000|2022-02-03 16:25:00|547.04|545.24|547.93|546.13|547.93|546.13|547.04|545.24|0
1643905510000|2022-02-03 16:25:10|547.49|545.69|547.93|546.13|547.93|546.13|547.49|545.69|0
1643905520000|2022-02-03 16:25:20|547.71|545.91|547.49|545.69|547.71|545.91|547.26|545.46|0
1643905530000|2022-02-03 16:25:30|547.04|545.24|547.82|546.02|547.82|546.02|547.04|545.24|0
1643905540000|2022-02-03 16:25:40|548.16|546.36|548.83|547.03|548.83|547.03|548.16|546.36|0
1643905550000|2022-02-03 16:25:50|548.38|546.58|548.6|546.8|548.6|546.8|548.38|546.58|0
1643905560000|2022-02-03 16:26:00|548.16|546.36|548.6|546.8|548.83|547.03|548.16|546.36|0
1643905570000|2022-02-03 16:26:10|548.83|547.03|548.6|546.8|548.83|547.03|548.6|546.8|0
1643905580000|2022-02-03 16:26:20|548.83|547.03|549.05|547.25|549.05|547.25|548.83|547.03|0
1643905590000|2022-02-03 16:26:30|549.27|547.47|548.6|546.8|549.27|547.47|548.6|546.8|0
1643905600000|2022-02-03 16:26:40|548.83|547.03|548.38|546.58|548.83|547.03|548.38|546.58|0
1643905610000|2022-02-03 16:26:50|548.71|546.91|548.83|547.03|548.83|547.03|548.6|546.8|0
1643905620000|2022-02-03 16:27:00|548.6|546.8|548.38|546.58|548.71|546.91|548.38|546.58|0
1643905630000|2022-02-03 16:27:10|548.16|546.36|547.71|545.91|548.16|546.36|547.71|545.91|0
1643905640000|2022-02-03 16:27:20|548.16|546.36|547.93|546.13|548.16|546.36|547.93|546.13|0
1643905650000|2022-02-03 16:27:30|547.71|545.91|548.26|546.46|548.26|546.46|547.71|545.91|0
1643905660000|2022-02-03 16:27:40|548.16|546.36|548.6|546.8|548.6|546.8|548.16|546.36|0
1643905670000|2022-02-03 16:27:50|548.83|547.03|548.38|546.58|548.83|547.03|548.38|546.58|0
1643905680000|2022-02-03 16:28:00|547.82|546.02|547.71|545.91|547.82|546.02|547.49|545.69|0
1643905690000|2022-02-03 16:28:10|548.16|546.36|547.93|546.13|548.16|546.36|547.82|546.02|0
1643905700000|2022-02-03 16:28:20|547.82|546.02|547.93|546.13|548.04|546.24|547.82|546.02|0
1643905710000|2022-02-03 16:28:30|547.26|545.46|547.59|545.79|547.59|545.79|547.26|545.46|0
1643905720000|2022-02-03 16:28:40|547.26|545.46|547.48|545.68|547.48|545.68|546.81|545.01|0
1643905730000|2022-02-03 16:28:50|547.26|545.46|545.03|543.23|547.26|545.46|545.03|543.23|0
1643905740000|2022-02-03 16:29:00|545.25|543.45|543.91|542.11|545.25|543.45|543.69|541.89|0
1643905750000|2022-02-03 16:29:10|543.69|541.89|543.47|541.67|543.69|541.89|543.47|541.67|0
1643905760000|2022-02-03 16:29:20|543.24|541.44|542.8|541|543.24|541.44|542.13|540.33|0
1643905770000|2022-02-03 16:29:30|542.58|540.78|543.91|542.11|543.91|542.11|542.58|540.78|0
1643905780000|2022-02-03 16:29:40|544.14|542.34|544.8|543|544.8|543|544.14|542.34|0
1643905790000|2022-02-03 16:29:50|545.03|543.23|545.03|543.23|545.03|543.23|544.8|543|0
1643905800000|2022-02-03 16:30:00|545.7|543.9|544.14|542.34|545.7|543.9|544.14|542.34|0
1643905810000|2022-02-03 16:30:10|544.36|542.56|545.58|543.78|545.58|543.78|544.36|542.56|0
1643905820000|2022-02-03 16:30:20|546.14|544.34|545.7|543.9|546.14|544.34|545.7|543.9|0
1643905830000|2022-02-03 16:30:30|545.58|543.78|545.92|544.12|545.92|544.12|545.47|543.67|0
1643905840000|2022-02-03 16:30:40|545.25|543.45|545.58|543.78|545.58|543.78|545.25|543.45|0
1643905850000|2022-02-03 16:30:50|545.92|544.12|546.14|544.34|546.14|544.34|545.92|544.12|0
1643905860000|2022-02-03 16:31:00|546.37|544.57|547.04|545.24|547.26|545.46|546.37|544.57|0
1643905870000|2022-02-03 16:31:10|547.26|545.46|547.04|545.24|547.26|545.46|546.81|545.01|0
1643905880000|2022-02-03 16:31:20|546.81|545.01|546.47|544.67|547.04|545.24|546.47|544.67|0
1643905890000|2022-02-03 16:31:30|546.81|545.01|546.37|544.57|546.81|545.01|546.37|544.57|0
1643905900000|2022-02-03 16:31:40|546.14|544.34|544.8|543|546.14|544.34|544.8|543|0
1643905910000|2022-02-03 16:31:50|545.03|543.23|545.25|543.45|545.25|543.45|545.03|543.23|0
1643905920000|2022-02-03 16:32:00|545.03|543.23|543.69|541.89|545.03|543.23|543.69|541.89|0
1643905930000|2022-02-03 16:32:10|544.02|542.22|542.8|541|544.02|542.22|542.8|541|0
1643905940000|2022-02-03 16:32:20|542.57|540.77|544.24|542.44|544.24|542.44|542.57|540.77|0
1643905950000|2022-02-03 16:32:30|543.91|542.11|543.79|541.99|544.13|542.33|543.79|541.99|0
1643905960000|2022-02-03 16:32:40|543.02|541.22|543.24|541.44|543.35|541.55|543.02|541.22|0
1643905980000|2022-02-03 16:33:00|542.8|541|542.8|541|542.9|541.1|542.8|541|0
1643905990000|2022-02-03 16:33:10|542.35|540.55|541.68|539.88|542.35|540.55|541.46|539.66|0
1643906000000|2022-02-03 16:33:20|541.9|540.1|542.8|541|542.8|541|541.9|540.1|0
1643906010000|2022-02-03 16:33:30|543.02|541.22|543.02|541.22|543.13|541.33|543.02|541.22|0
1643906020000|2022-02-03 16:33:40|542.8|541|543.02|541.22|543.24|541.44|542.79|540.99|0
1643906030000|2022-02-03 16:33:50|542.79|540.99|543.02|541.22|543.02|541.22|542.79|540.99|0
1643906040000|2022-02-03 16:34:00|542.79|540.99|542.13|540.33|542.79|540.99|542.13|540.33|0
1643906050000|2022-02-03 16:34:10|541.68|539.88|541.46|539.66|541.68|539.88|541.46|539.66|0
1643906060000|2022-02-03 16:34:20|541.68|539.88|541.46|539.66|541.9|540.1|541.46|539.66|0
1643906070000|2022-02-03 16:34:30|541.68|539.88|541.46|539.66|541.79|539.99|541.46|539.66|0
1643906080000|2022-02-03 16:34:40|541.68|539.88|541.68|539.88|541.9|540.1|541.68|539.88|0
1643906090000|2022-02-03 16:34:50|541.79|539.99|542.13|540.33|542.35|540.55|541.79|539.99|0
1643906100000|2022-02-03 16:35:00|542.35|540.55|542.13|540.33|542.35|540.55|542.13|540.33|0
1643906110000|2022-02-03 16:35:10|542.35|540.55|543.46|541.66|543.46|541.66|542.35|540.55|0
1643906120000|2022-02-03 16:35:20|543.02|541.22|542.79|540.99|543.02|541.22|542.57|540.77|0
1643906130000|2022-02-03 16:35:30|543.46|541.66|543.69|541.89|543.69|541.89|543.46|541.66|0
1643906140000|2022-02-03 16:35:40|543.91|542.11|543.57|541.77|544.13|542.33|543.57|541.77|0
1643906150000|2022-02-03 16:35:50|543.02|541.22|543.79|541.99|543.79|541.99|543.02|541.22|0
1643906160000|2022-02-03 16:36:00|543.91|542.11|544.35|542.55|544.35|542.55|543.91|542.11|0
1643906170000|2022-02-03 16:36:10|543.91|542.11|544.35|542.55|544.35|542.55|543.91|542.11|0
1643906180000|2022-02-03 16:36:20|544.46|542.66|545.25|543.45|545.25|543.45|544.46|542.66|0
1643906190000|2022-02-03 16:36:30|545.02|543.22|544.35|542.55|545.02|543.22|544.35|542.55|0
1643906200000|2022-02-03 16:36:40|543.91|542.11|544.01|542.21|544.13|542.33|543.91|542.11|0
1643906210000|2022-02-03 16:36:50|543.46|541.66|542.79|540.99|543.46|541.66|542.79|540.99|0
1643906220000|2022-02-03 16:37:00|543.46|541.66|543.68|541.88|543.68|541.88|543.24|541.44|0
1643906230000|2022-02-03 16:37:10|543.46|541.66|542.12|540.32|543.46|541.66|542.12|540.32|0
1643906240000|2022-02-03 16:37:20|542.35|540.55|542.79|540.99|543.02|541.22|542.35|540.55|0
1643906250000|2022-02-03 16:37:30|542.57|540.77|542.79|540.99|542.79|540.99|542.57|540.77|0
1643906260000|2022-02-03 16:37:40|542.57|540.77|541.9|540.1|542.57|540.77|541.68|539.88|0
1643906270000|2022-02-03 16:37:50|542.12|540.32|542.12|540.32|542.12|540.32|541.68|539.88|0
1643906280000|2022-02-03 16:38:00|541.9|540.1|542.12|540.32|542.35|540.55|541.9|540.1|0
1643906290000|2022-02-03 16:38:10|542.35|540.55|542.57|540.77|542.57|540.77|542.35|540.55|0
1643906300000|2022-02-03 16:38:20|542.12|540.32|542.57|540.77|542.57|540.77|542.12|540.32|0
1643906310000|2022-02-03 16:38:30|543.24|541.44|542.66|540.86|543.24|541.44|542.44|540.64|0
1643906320000|2022-02-03 16:38:40|542.88|541.08|543.55|541.75|543.55|541.75|542.66|540.86|0
1643906330000|2022-02-03 16:38:50|543.33|541.53|543.23|541.43|543.68|541.88|543.23|541.43|0
1643906340000|2022-02-03 16:39:00|543.46|541.66|544.48|542.68|544.48|542.68|543.46|541.66|0
1643906350000|2022-02-03 16:39:10|544.26|542.46|543.59|541.79|544.26|542.46|543.59|541.79|0
1643906360000|2022-02-03 16:39:20|543.81|542.01|542.7|540.9|543.81|542.01|542.7|540.9|0
1643906370000|2022-02-03 16:39:30|542.48|540.68|542.25|540.45|542.92|541.12|542.25|540.45|0
1643906380000|2022-02-03 16:39:40|542.48|540.68|542.8|541|542.8|541|542.25|540.45|0
1643906390000|2022-02-03 16:39:50|542.7|540.9|542.7|540.9|542.92|541.12|542.47|540.67|0
1643906400000|2022-02-03 16:40:00|542.92|541.12|543.14|541.34|543.25|541.45|542.92|541.12|0
1643906410000|2022-02-03 16:40:10|542.92|541.12|543.03|541.23|543.14|541.34|542.92|541.12|0
1643906420000|2022-02-03 16:40:20|542.7|540.9|540.25|538.45|542.7|540.9|540.25|538.45|0
1643906430000|2022-02-03 16:40:30|540.7|538.9|540.92|539.12|540.92|539.12|540.47|538.67|0
1643906440000|2022-02-03 16:40:40|541.02|539.22|540.92|539.12|541.02|539.22|540.92|539.12|0
1643906450000|2022-02-03 16:40:50|540.7|538.9|542.25|540.45|542.25|540.45|540.7|538.9|0
1643906460000|2022-02-03 16:41:00|542.03|540.23|541.58|539.78|542.03|540.23|541.25|539.45|0
1643906470000|2022-02-03 16:41:10|541.14|539.34|541.36|539.56|541.36|539.56|541.14|539.34|0
1643906480000|2022-02-03 16:41:20|541.25|539.45|541.36|539.56|541.36|539.56|541.14|539.34|0
1643906490000|2022-02-03 16:41:30|541.25|539.45|541.36|539.56|541.58|539.78|541.25|539.45|0
1643906500000|2022-02-03 16:41:40|541.14|539.34|542.25|540.45|542.25|540.45|541.14|539.34|0
1643906510000|2022-02-03 16:41:50|542.47|540.67|542.25|540.45|542.47|540.67|542.25|540.45|0
1643906520000|2022-02-03 16:42:00|542.47|540.67|541.47|539.67|542.47|540.67|541.25|539.45|0
1643906530000|2022-02-03 16:42:10|541.81|540.01|542.25|540.45|542.25|540.45|541.81|540.01|0
1643906540000|2022-02-03 16:42:20|542.03|540.23|542.25|540.45|542.25|540.45|541.81|540.01|0
1643906550000|2022-02-03 16:42:30|542.03|540.23|543.14|541.34|543.14|541.34|542.03|540.23|0
1643906560000|2022-02-03 16:42:40|542.92|541.12|544.14|542.34|544.14|542.34|542.92|541.12|0
1643906570000|2022-02-03 16:42:50|543.81|542.01|543.14|541.34|543.81|542.01|543.14|541.34|0
1643906580000|2022-02-03 16:43:00|543.36|541.56|543.59|541.79|543.59|541.79|543.36|541.56|0
1643906590000|2022-02-03 16:43:10|543.81|542.01|543.81|542.01|543.81|542.01|543.36|541.56|0
1643906600000|2022-02-03 16:43:20|543.25|541.45|542.69|540.89|543.36|541.56|542.69|540.89|0
1643906610000|2022-02-03 16:43:30|542.92|541.12|542.69|540.89|542.92|541.12|542.69|540.89|0
1643906620000|2022-02-03 16:43:40|542.92|541.12|542.92|541.12|543.14|541.34|542.92|541.12|0
1643906630000|2022-02-03 16:43:50|542.69|540.89|542.03|540.23|542.92|541.12|542.03|540.23|0
1643906640000|2022-02-03 16:44:00|541.8|540|541.8|540|541.8|540|541.58|539.78|0
1643906650000|2022-02-03 16:44:10|540.92|539.12|541.24|539.44|541.24|539.44|540.92|539.12|0
1643906660000|2022-02-03 16:44:20|541.91|540.11|541.8|540|541.91|540.11|541.58|539.78|0
1643906670000|2022-02-03 16:44:30|542.25|540.45|542.03|540.23|542.25|540.45|541.8|540|0
1643906680000|2022-02-03 16:44:40|542.47|540.67|542.8|541|542.92|541.12|542.47|540.67|0
1643906690000|2022-02-03 16:44:50|543.58|541.78|543.36|541.56|543.58|541.78|543.36|541.56|0
1643906700000|2022-02-03 16:45:00|543.58|541.78|543.14|541.34|543.58|541.78|543.02|541.22|0
1643906710000|2022-02-03 16:45:10|543.58|541.78|543.58|541.78|543.58|541.78|543.36|541.56|0
1643906720000|2022-02-03 16:45:20|542.69|540.89|542.92|541.12|542.92|541.12|542.47|540.67|0
1643906730000|2022-02-03 16:45:30|543.58|541.78|544.03|542.23|544.03|542.23|543.36|541.56|0
1643906740000|2022-02-03 16:45:40|544.7|542.9|544.7|542.9|544.8|543|544.7|542.9|0
1643906750000|2022-02-03 16:45:50|544.92|543.12|543.58|541.78|544.92|543.12|543.58|541.78|0
1643906760000|2022-02-03 16:46:00|543.14|541.34|543.36|541.56|543.36|541.56|542.92|541.12|0
1643906770000|2022-02-03 16:46:10|542.92|541.12|542.58|540.78|542.92|541.12|542.58|540.78|0
1643906780000|2022-02-03 16:46:20|542.35|540.55|542.47|540.67|542.47|540.67|542.25|540.45|0
1643906790000|2022-02-03 16:46:30|542.92|541.12|542.25|540.45|542.92|541.12|542.03|540.23|0
1643906800000|2022-02-03 16:46:40|542.47|540.67|542.03|540.23|542.47|540.67|542.03|540.23|0
1643906810000|2022-02-03 16:46:50|542.13|540.33|540.98|539.18|542.13|540.33|540.98|539.18|0
1643906820000|2022-02-03 16:47:00|541.43|539.63|541.43|539.63|541.43|539.63|541.21|539.41|0
1643906830000|2022-02-03 16:47:10|541.31|539.51|541.98|540.18|542.32|540.52|541.31|539.51|0
1643906840000|2022-02-03 16:47:20|541.87|540.07|541.76|539.96|541.87|540.07|541.65|539.85|0
1643906850000|2022-02-03 16:47:30|541.98|540.18|541.87|540.07|542.09|540.29|541.65|539.85|0
1643906860000|2022-02-03 16:47:40|541.43|539.63|541.76|539.96|541.76|539.96|541.43|539.63|0
1643906870000|2022-02-03 16:47:50|541.43|539.63|541.65|539.85|541.65|539.85|541.43|539.63|0
1643906880000|2022-02-03 16:48:00|541.53|539.73|542.09|540.29|542.09|540.29|541.43|539.63|0
1643906890000|2022-02-03 16:48:10|542.32|540.52|542.72|540.92|542.72|540.92|542.32|540.52|0
1643906900000|2022-02-03 16:48:20|542.83|541.03|542.94|541.14|543.05|541.25|542.83|541.03|0
1643906910000|2022-02-03 16:48:30|543.28|541.48|543.05|541.25|543.5|541.7|543.05|541.25|0
1643906920000|2022-02-03 16:48:40|543.94|542.14|543.72|541.92|544.16|542.36|543.72|541.92|0
1643906930000|2022-02-03 16:48:50|543.5|541.7|543.5|541.7|543.72|541.92|543.5|541.7|0
1643906940000|2022-02-03 16:49:00|543.6|541.8|543.5|541.7|543.6|541.8|543.28|541.48|0
1643906950000|2022-02-03 16:49:10|543.05|541.25|542.83|541.03|543.05|541.25|542.83|541.03|0
1643906960000|2022-02-03 16:49:20|542.61|540.81|543.38|541.58|543.38|541.58|542.39|540.59|0
1643906970000|2022-02-03 16:49:30|543.05|541.25|542.83|541.03|543.05|541.25|542.61|540.81|0
1643906980000|2022-02-03 16:49:40|542.61|540.81|542.61|540.81|542.61|540.81|542.39|540.59|0
1643906990000|2022-02-03 16:49:50|542.17|540.37|541.94|540.14|542.17|540.37|541.94|540.14|0
1643907000000|2022-02-03 16:50:00|542.05|540.25|542.16|540.36|542.16|540.36|541.94|540.14|0
1643907010000|2022-02-03 16:50:10|542.83|541.03|543.6|541.8|543.6|541.8|542.83|541.03|0
1643907020000|2022-02-03 16:50:20|543.28|541.48|543.16|541.36|543.28|541.48|543.16|541.36|0
1643907030000|2022-02-03 16:50:30|543.27|541.47|543.05|541.25|543.27|541.47|542.94|541.14|0
1643907040000|2022-02-03 16:50:40|542.83|541.03|541.94|540.14|542.83|541.03|541.94|540.14|0
1643907050000|2022-02-03 16:50:50|542.16|540.36|542.16|540.36|542.16|540.36|541.94|540.14|0
1643907060000|2022-02-03 16:51:00|542.05|540.25|542.61|540.81|542.61|540.81|541.94|540.14|0
1643907070000|2022-02-03 16:51:10|542.49|540.69|543.79|541.99|543.79|541.99|542.49|540.69|0
1643907080000|2022-02-03 16:51:20|544.01|542.21|544.12|542.32|544.23|542.43|544.01|542.21|0
1643907090000|2022-02-03 16:51:30|544.01|542.21|543.79|541.99|544.01|542.21|543.57|541.77|0
1643907100000|2022-02-03 16:51:40|544.23|542.43|544.23|542.43|544.34|542.54|544.12|542.32|0
1643907110000|2022-02-03 16:51:50|544.46|542.66|544.01|542.21|544.46|542.66|544.01|542.21|0
1643907120000|2022-02-03 16:52:00|543.79|541.99|543.9|542.1|543.9|542.1|543.79|541.99|0
1643907130000|2022-02-03 16:52:10|544.68|542.88|545.12|543.32|545.45|543.65|544.68|542.88|0
1643907140000|2022-02-03 16:52:20|544.46|542.66|544.23|542.43|544.46|542.66|544.23|542.43|0
1643907150000|2022-02-03 16:52:30|544.01|542.21|543.4|541.6|544.01|542.21|543.4|541.6|0
1643907160000|2022-02-03 16:52:40|543.06|541.26|542.73|540.93|543.17|541.37|542.73|540.93|0
1643907170000|2022-02-03 16:52:50|542.51|540.71|542.51|540.71|542.51|540.71|542.28|540.48|0
1643907180000|2022-02-03 16:53:00|542.95|541.15|541.84|540.04|542.95|541.15|541.84|540.04|0
1643907190000|2022-02-03 16:53:10|542.39|540.59|543.17|541.37|543.17|541.37|542.39|540.59|0
1643907200000|2022-02-03 16:53:20|542.73|540.93|542.61|540.81|542.73|540.93|542.28|540.48|0
1643907210000|2022-02-03 16:53:30|542.06|540.26|542.06|540.26|542.06|540.26|541.62|539.82|0
1643907220000|2022-02-03 16:53:40|541.95|540.15|541.84|540.04|541.95|540.15|541.84|540.04|0
1643907230000|2022-02-03 16:53:50|542.06|540.26|542.28|540.48|542.28|540.48|542.06|540.26|0
1643907240000|2022-02-03 16:54:00|541.84|540.04|541.84|540.04|541.84|540.04|541.62|539.82|0
1643907250000|2022-02-03 16:54:10|541.62|539.82|540.95|539.15|541.62|539.82|540.95|539.15|0
1643907260000|2022-02-03 16:54:20|540.06|538.26|538.95|537.15|540.06|538.26|538.95|537.15|0
1643907270000|2022-02-03 16:54:30|539.95|538.15|540.51|538.71|540.51|538.71|539.95|538.15|0
1643907280000|2022-02-03 16:54:40|540.28|538.48|540.73|538.93|540.73|538.93|540.28|538.48|0
1643907290000|2022-02-03 16:54:50|541.17|539.37|540.28|538.48|541.17|539.37|540.28|538.48|0
1643907300000|2022-02-03 16:55:00|540.17|538.37|541.84|540.04|541.84|540.04|540.17|538.37|0
1643907310000|2022-02-03 16:55:10|541.94|540.14|542.5|540.7|542.5|540.7|541.84|540.04|0
1643907320000|2022-02-03 16:55:20|542.28|540.48|542.06|540.26|542.5|540.7|542.06|540.26|0
1643907330000|2022-02-03 16:55:30|541.62|539.82|540.28|538.48|541.62|539.82|540.28|538.48|0
1643907340000|2022-02-03 16:55:40|539.95|538.15|540.39|538.59|540.39|538.59|539.84|538.04|0
1643907350000|2022-02-03 16:55:50|539.17|537.37|539.5|537.7|539.62|537.82|539.17|537.37|0
1643907360000|2022-02-03 16:56:00|538.95|537.15|538.29|536.49|538.95|537.15|538.06|536.26|0
1643907370000|2022-02-03 16:56:10|538.06|536.26|538.28|536.48|538.28|536.48|538.06|536.26|0
1643907380000|2022-02-03 16:56:20|538.39|536.59|538.51|536.71|538.51|536.71|538.06|536.26|0
1643907390000|2022-02-03 16:56:30|538.28|536.48|538.51|536.71|538.51|536.71|538.28|536.48|0
1643907400000|2022-02-03 16:56:40|538.28|536.48|538.06|536.26|538.28|536.48|537.95|536.15|0
1643907410000|2022-02-03 16:56:50|538.28|536.48|538.06|536.26|538.39|536.59|538.06|536.26|0
1643907420000|2022-02-03 16:57:00|538.95|537.15|539.17|537.37|539.17|537.37|538.95|537.15|0
1643907430000|2022-02-03 16:57:10|539.39|537.59|538.73|536.93|539.62|537.82|538.73|536.93|0
1643907440000|2022-02-03 16:57:20|539.17|537.37|539.39|537.59|539.39|537.59|539.17|537.37|0
1643907450000|2022-02-03 16:57:30|539.17|537.37|539.72|537.92|539.84|538.04|539.17|537.37|0
1643907460000|2022-02-03 16:57:40|539.62|537.82|539.17|537.37|539.62|537.82|538.95|537.15|0
1643907470000|2022-02-03 16:57:50|538.73|536.93|538.28|536.48|538.73|536.93|538.06|536.26|0
1643907480000|2022-02-03 16:58:00|538.06|536.26|538.06|536.26|538.06|536.26|538.06|536.26|0
1643907490000|2022-02-03 16:58:10|538.28|536.48|538.28|536.48|538.51|536.71|538.28|536.48|0
1643907500000|2022-02-03 16:58:20|538.51|536.71|537.84|536.04|538.51|536.71|537.84|536.04|0
1643907510000|2022-02-03 16:58:30|538.06|536.26|538.06|536.26|538.28|536.48|538.06|536.26|0
1643907520000|2022-02-03 16:58:40|537.84|536.04|538.5|536.7|538.5|536.7|537.84|536.04|0
1643907530000|2022-02-03 16:58:50|538.28|536.48|538.5|536.7|538.73|536.93|538.06|536.26|0
1643907540000|2022-02-03 16:59:00|538.73|536.93|537.84|536.04|538.73|536.93|537.84|536.04|0
1643907550000|2022-02-03 16:59:10|538.06|536.26|538.28|536.48|538.28|536.48|537.84|536.04|0
1643907560000|2022-02-03 16:59:20|538.06|536.26|536.51|534.71|538.06|536.26|536.51|534.71|0
1643907570000|2022-02-03 16:59:30|536.62|534.82|537.17|535.37|537.17|535.37|536.62|534.82|0
1643907580000|2022-02-03 16:59:40|536.84|535.04|535.62|533.82|536.84|535.04|535.62|533.82|0
1643907590000|2022-02-03 16:59:50|535.73|533.93|534.82|533.02|535.92|534.12|534.82|533.02|0
1643907600000|2022-02-03 17:00:00|534.64|532.84|535.75|533.95|535.75|533.95|534.64|532.84|0
1643907610000|2022-02-03 17:00:10|535.86|534.06|536.53|534.73|536.53|534.73|535.86|534.06|0
1643907620000|2022-02-03 17:00:20|536.46|534.66|536.24|534.44|536.46|534.66|536.02|534.22|0
1643907630000|2022-02-03 17:00:30|536.9|535.1|536.68|534.88|536.9|535.1|536.46|534.66|0
1643907640000|2022-02-03 17:00:40|537.34|535.54|537.12|535.32|537.34|535.54|537.12|535.32|0
1643907650000|2022-02-03 17:00:50|536.68|534.88|536.9|535.1|536.9|535.1|536.68|534.88|0
1643907660000|2022-02-03 17:01:00|537.34|535.54|537.34|535.54|537.57|535.77|537.34|535.54|0
1643907670000|2022-02-03 17:01:10|537.67|535.87|538.67|536.87|538.67|536.87|537.34|535.54|0
1643907680000|2022-02-03 17:01:20|537.79|535.99|537.12|535.32|537.79|535.99|537.12|535.32|0
1643907690000|2022-02-03 17:01:30|537.34|535.54|537.57|535.77|537.57|535.77|537.34|535.54|0
1643907700000|2022-02-03 17:01:40|537.34|535.54|537.57|535.77|537.79|535.99|537.34|535.54|0
1643907710000|2022-02-03 17:01:50|537.34|535.54|537.57|535.77|537.57|535.77|537.34|535.54|0
1643907720000|2022-02-03 17:02:00|537.23|535.43|536.24|534.44|537.23|535.43|536.24|534.44|0
1643907730000|2022-02-03 17:02:10|536.46|534.66|536.24|534.44|536.46|534.66|536.24|534.44|0
1643907740000|2022-02-03 17:02:20|536.02|534.22|534.25|532.45|536.02|534.22|533.58|531.78|0
1643907750000|2022-02-03 17:02:30|534.91|533.11|534.47|532.67|535.13|533.33|534.47|532.67|0
1643907760000|2022-02-03 17:02:40|534.69|532.89|534.47|532.67|534.69|532.89|534.47|532.67|0
1643907770000|2022-02-03 17:02:50|534.25|532.45|533.58|531.78|534.25|532.45|533.58|531.78|0
1643907780000|2022-02-03 17:03:00|531.59|529.79|532.04|530.24|532.04|530.24|531.59|529.79|0
1643907790000|2022-02-03 17:03:10|531.59|529.79|530.49|528.69|531.59|529.79|530.49|528.69|0
1643907800000|2022-02-03 17:03:20|530.93|529.13|530.93|529.13|530.93|529.13|530.93|529.13|0
1643907810000|2022-02-03 17:03:30|530.71|528.91|531.15|529.35|531.15|529.35|530.71|528.91|0
1643907820000|2022-02-03 17:03:40|531.37|529.57|532.04|530.24|532.04|530.24|531.37|529.57|0
1643907830000|2022-02-03 17:03:50|531.82|530.02|531.59|529.79|532.04|530.24|531.59|529.79|0
1643907840000|2022-02-03 17:04:00|531.15|529.35|531.04|529.24|531.15|529.35|530.93|529.13|0
1643907850000|2022-02-03 17:04:10|531.15|529.35|530.71|528.91|531.15|529.35|530.71|528.91|0
1643907860000|2022-02-03 17:04:20|530.93|529.13|531.37|529.57|531.37|529.57|530.71|528.91|0
1643907870000|2022-02-03 17:04:30|531.59|529.79|530.93|529.13|531.59|529.79|530.93|529.13|0
1643907880000|2022-02-03 17:04:40|530.71|528.91|530.71|528.91|530.71|528.91|530.49|528.69|0
1643907890000|2022-02-03 17:04:50|531.04|529.24|529.83|528.03|531.04|529.24|529.17|527.37|0
1643907900000|2022-02-03 17:05:00|530.05|528.25|530.05|528.25|530.49|528.69|530.05|528.25|0
1643907910000|2022-02-03 17:05:10|530.27|528.47|529.61|527.81|530.27|528.47|529.61|527.81|0
1643907920000|2022-02-03 17:05:20|529.83|528.03|529.83|528.03|529.83|528.03|529.49|527.69|0
1643907930000|2022-02-03 17:05:30|530.05|528.25|529.83|528.03|530.05|528.25|529.39|527.59|0
1643907940000|2022-02-03 17:05:40|530.27|528.47|530.27|528.47|530.27|528.47|530.05|528.25|0
1643907950000|2022-02-03 17:05:50|530.6|528.8|530.71|528.91|530.71|528.91|530.49|528.69|0
1643907960000|2022-02-03 17:06:00|530.6|528.8|531.81|530.01|531.81|530.01|530.6|528.8|0
1643907970000|2022-02-03 17:06:10|531.59|529.79|530.82|529.02|531.59|529.79|530.71|528.91|0
1643907980000|2022-02-03 17:06:20|531.04|529.24|530.71|528.91|531.04|529.24|530.71|528.91|0
1643907990000|2022-02-03 17:06:30|530.49|528.69|529.83|528.03|530.49|528.69|529.83|528.03|0
1643908000000|2022-02-03 17:06:40|529.39|527.59|529.61|527.81|529.61|527.81|529.39|527.59|0
1643908010000|2022-02-03 17:06:50|529.71|527.91|529.83|528.03|529.83|528.03|529.61|527.81|0
1643908020000|2022-02-03 17:07:00|530.05|528.25|530.05|528.25|530.05|528.25|530.05|528.25|0
1643908030000|2022-02-03 17:07:10|530.27|528.47|530.93|529.13|531.15|529.35|530.27|528.47|0
1643908040000|2022-02-03 17:07:20|531.15|529.35|531.04|529.24|531.15|529.35|531.04|529.24|0
1643908050000|2022-02-03 17:07:30|531.15|529.35|531.37|529.57|531.37|529.57|530.93|529.13|0
1643908060000|2022-02-03 17:07:40|531.15|529.35|531.26|529.46|531.37|529.57|531.04|529.24|0
1643908070000|2022-02-03 17:07:50|531.37|529.57|530.71|528.91|531.37|529.57|530.71|528.91|0
1643908080000|2022-02-03 17:08:00|530.49|528.69|530.71|528.91|530.71|528.91|530.37|528.57|0
1643908090000|2022-02-03 17:08:10|531.37|529.57|531.37|529.57|531.37|529.57|531.15|529.35|0
1643908100000|2022-02-03 17:08:20|531.15|529.35|530.71|528.91|531.15|529.35|530.71|528.91|0
1643908110000|2022-02-03 17:08:30|530.59|528.79|530.71|528.91|530.71|528.91|530.27|528.47|0
1643908120000|2022-02-03 17:08:40|530.93|529.13|531.26|529.46|531.59|529.79|530.93|529.13|0
1643908130000|2022-02-03 17:08:50|530.93|529.13|531.59|529.79|531.59|529.79|530.93|529.13|0
1643908140000|2022-02-03 17:09:00|532.03|530.23|532.69|530.89|532.69|530.89|532.03|530.23|0
1643908150000|2022-02-03 17:09:10|532.92|531.12|531.81|530.01|532.92|531.12|531.81|530.01|0
1643908160000|2022-02-03 17:09:20|532.03|530.23|532.25|530.45|532.25|530.45|532.03|530.23|0
1643908170000|2022-02-03 17:09:30|532.14|530.34|532.47|530.67|532.58|530.78|532.14|530.34|0
1643908180000|2022-02-03 17:09:40|532.03|530.23|531.81|530.01|532.25|530.45|531.81|530.01|0
1643908190000|2022-02-03 17:09:50|532.03|530.23|533.36|531.56|533.58|531.78|532.03|530.23|0
1643908200000|2022-02-03 17:10:00|532.47|530.67|532.03|530.23|532.47|530.67|531.59|529.79|0
1643908210000|2022-02-03 17:10:10|531.92|530.12|531.15|529.35|531.92|530.12|531.15|529.35|0
1643908220000|2022-02-03 17:10:20|531.03|529.23|531.47|529.67|531.59|529.79|531.03|529.23|0
1643908230000|2022-02-03 17:10:30|531.37|529.57|530.93|529.13|531.37|529.57|530.93|529.13|0
1643908240000|2022-02-03 17:10:40|531.15|529.35|531.59|529.79|532.03|530.23|531.15|529.35|0
1643908250000|2022-02-03 17:10:50|532.03|530.23|532.25|530.45|532.25|530.45|531.81|530.01|0
1643908260000|2022-02-03 17:11:00|532.91|531.11|532.47|530.67|532.91|531.11|532.47|530.67|0
1643908270000|2022-02-03 17:11:10|532.36|530.56|531.81|530.01|532.36|530.56|531.81|530.01|0
1643908280000|2022-02-03 17:11:20|532.03|530.23|532.25|530.45|532.25|530.45|531.81|530.01|0
1643908290000|2022-02-03 17:11:30|532.03|530.23|532.47|530.67|532.47|530.67|532.03|530.23|0
1643908300000|2022-02-03 17:11:40|532.58|530.78|532.25|530.45|532.58|530.78|532.14|530.34|0
1643908310000|2022-02-03 17:11:50|532.47|530.67|532.47|530.67|532.69|530.89|532.47|530.67|0
1643908320000|2022-02-03 17:12:00|532.36|530.56|532.69|530.89|532.91|531.11|532.36|530.56|0
1643908330000|2022-02-03 17:12:10|532.91|531.11|533.13|531.33|533.35|531.55|532.91|531.11|0
1643908340000|2022-02-03 17:12:20|532.91|531.11|532.8|531|532.91|531.11|532.69|530.89|0
1643908350000|2022-02-03 17:12:30|532.69|530.89|532.47|530.67|532.69|530.89|532.47|530.67|0
1643908360000|2022-02-03 17:12:40|532.69|530.89|532.47|530.67|532.91|531.11|532.47|530.67|0
1643908370000|2022-02-03 17:12:50|532.91|531.11|533.13|531.33|533.35|531.55|532.91|531.11|0
1643908380000|2022-02-03 17:13:00|532.47|530.67|532.25|530.45|532.47|530.67|532.25|530.45|0
1643908390000|2022-02-03 17:13:10|531.81|530.01|531.81|530.01|532.03|530.23|531.81|530.01|0
1643908400000|2022-02-03 17:13:20|531.37|529.57|532.69|530.89|532.69|530.89|531.37|529.57|0
1643908410000|2022-02-03 17:13:30|533.13|531.33|532.91|531.11|533.13|531.33|532.91|531.11|0
1643908420000|2022-02-03 17:13:40|533.13|531.33|533.57|531.77|533.57|531.77|533.13|531.33|0
1643908430000|2022-02-03 17:13:50|533.35|531.55|533.35|531.55|533.35|531.55|533.02|531.22|0
1643908440000|2022-02-03 17:14:00|533.57|531.77|533.57|531.77|533.57|531.77|532.91|531.11|0
1643908450000|2022-02-03 17:14:10|533.13|531.33|533.35|531.55|533.57|531.77|533.13|531.33|0
1643908460000|2022-02-03 17:14:20|533.57|531.77|533.57|531.77|533.57|531.77|533.35|531.55|0
1643908470000|2022-02-03 17:14:30|535.12|533.32|535.34|533.54|535.56|533.76|535.12|533.32|0
1643908480000|2022-02-03 17:14:40|535.45|533.65|535.79|533.99|535.79|533.99|534.9|533.1|0
1643908490000|2022-02-03 17:14:50|536.89|535.09|536.67|534.87|536.89|535.09|536.45|534.65|0
1643908500000|2022-02-03 17:15:00|536.45|534.65|535.78|533.98|536.45|534.65|535.78|533.98|0
1643908510000|2022-02-03 17:15:10|536.33|534.53|536.01|534.21|536.33|534.53|536.01|534.21|0
1643908520000|2022-02-03 17:15:20|536.23|534.43|535.78|533.98|536.23|534.43|535.45|533.65|0
1643908530000|2022-02-03 17:15:30|536.01|534.21|535.56|533.76|536.01|534.21|535.56|533.76|0
1643908540000|2022-02-03 17:15:40|536.01|534.21|535.34|533.54|536.01|534.21|535.34|533.54|0
1643908550000|2022-02-03 17:15:50|535.12|533.32|535.34|533.54|535.34|533.54|534.9|533.1|0
1643908560000|2022-02-03 17:16:00|535.56|533.76|535.67|533.87|535.78|533.98|535.56|533.76|0
1643908570000|2022-02-03 17:16:10|535.56|533.76|535.56|533.76|535.67|533.87|535.56|533.76|0
1643908580000|2022-02-03 17:16:20|534.46|532.66|534.9|533.1|535.01|533.21|534.46|532.66|0
1643908590000|2022-02-03 17:16:30|534.78|532.98|534.78|532.98|535.12|533.32|534.78|532.98|0
1643908600000|2022-02-03 17:16:40|534.68|532.88|534.24|532.44|534.68|532.88|534.24|532.44|0
1643908610000|2022-02-03 17:16:50|534.01|532.21|533.13|531.33|534.01|532.21|532.69|530.89|0
1643908620000|2022-02-03 17:17:00|532.91|531.11|533.13|531.33|533.13|531.33|532.91|531.11|0
1643908630000|2022-02-03 17:17:10|532.91|531.11|533.24|531.44|533.35|531.55|532.91|531.11|0
1643908640000|2022-02-03 17:17:20|533.13|531.33|533.02|531.22|533.13|531.33|532.69|530.89|0
1643908650000|2022-02-03 17:17:30|532.57|530.77|531.91|530.11|532.57|530.77|531.91|530.11|0
1643908660000|2022-02-03 17:17:40|532.03|530.23|532.25|530.45|532.25|530.45|532.03|530.23|0
1643908670000|2022-02-03 17:17:50|532.69|530.89|532.25|530.45|532.69|530.89|532.25|530.45|0
1643908680000|2022-02-03 17:18:00|532.35|530.55|532.13|530.33|532.69|530.89|532.13|530.33|0
1643908690000|2022-02-03 17:18:10|532.47|530.67|532.25|530.45|532.47|530.67|532.03|530.23|0
1643908700000|2022-02-03 17:18:20|532.13|530.33|532.25|530.45|532.25|530.45|532.13|530.33|0
1643908710000|2022-02-03 17:18:30|532.47|530.67|532.47|530.67|532.47|530.67|532.25|530.45|0
1643908720000|2022-02-03 17:18:40|532.35|530.55|531.58|529.78|532.35|530.55|531.58|529.78|0
1643908730000|2022-02-03 17:18:50|531.8|530|532.02|530.22|532.02|530.22|531.8|530|0
1643908740000|2022-02-03 17:19:00|531.91|530.11|532.02|530.22|532.02|530.22|531.8|530|0
1643908750000|2022-02-03 17:19:10|531.36|529.56|530.7|528.9|531.36|529.56|530.7|528.9|0
1643908760000|2022-02-03 17:19:20|530.48|528.68|530.48|528.68|530.48|528.68|530.26|528.46|0
1643908770000|2022-02-03 17:19:30|530.26|528.46|530.26|528.46|530.26|528.46|530.04|528.24|0
1643908780000|2022-02-03 17:19:40|529.82|528.02|529.6|527.8|529.82|528.02|529.6|527.8|0
1643908790000|2022-02-03 17:19:50|528.49|526.69|528.05|526.25|528.71|526.91|528.05|526.25|0
1643908800000|2022-02-03 17:20:00|526.73|524.93|527.83|526.03|527.83|526.03|526.73|524.93|0
1643908810000|2022-02-03 17:20:10|527.61|525.81|528.93|527.13|528.93|527.13|527.61|525.81|0
1643908820000|2022-02-03 17:20:20|528.49|526.69|528.05|526.25|528.49|526.69|527.83|526.03|0
1643908830000|2022-02-03 17:20:30|527.61|525.81|528.05|526.25|528.05|526.25|527.28|525.48|0
1643908840000|2022-02-03 17:20:40|528.71|526.91|528.71|526.91|528.71|526.91|528.38|526.58|0
1643908850000|2022-02-03 17:20:50|528.93|527.13|528.82|527.02|528.93|527.13|528.71|526.91|0
1643908860000|2022-02-03 17:21:00|529.15|527.35|529.38|527.58|529.6|527.8|529.15|527.35|0
1643908870000|2022-02-03 17:21:10|529.15|527.35|530.92|529.12|530.92|529.12|528.93|527.13|0
1643908880000|2022-02-03 17:21:20|530.7|528.9|534.01|532.21|534.01|532.21|530.7|528.9|0
1643908890000|2022-02-03 17:21:30|533.35|531.55|532.91|531.11|533.35|531.55|532.91|531.11|0
1643908900000|2022-02-03 17:21:40|533.13|531.33|532.24|530.44|533.35|531.55|532.24|530.44|0
1643908910000|2022-02-03 17:21:50|532.35|530.55|532.02|530.22|532.35|530.55|532.02|530.22|0
1643908920000|2022-02-03 17:22:00|531.58|529.78|530.48|528.68|531.58|529.78|530.48|528.68|0
1643908930000|2022-02-03 17:22:10|530.26|528.46|530.36|528.56|530.48|528.68|529.82|528.02|0
1643908940000|2022-02-03 17:22:20|529.82|528.02|530.26|528.46|530.7|528.9|529.82|528.02|0
1643908950000|2022-02-03 17:22:30|529.82|528.02|529.82|528.02|529.82|528.02|529.82|528.02|0
1643908960000|2022-02-03 17:22:40|530.04|528.24|530.26|528.46|530.26|528.46|530.04|528.24|0
1643908970000|2022-02-03 17:22:50|530.48|528.68|530.92|529.12|530.92|529.12|530.48|528.68|0
1643908980000|2022-02-03 17:23:00|530.48|528.68|530.92|529.12|530.92|529.12|530.26|528.46|0
1643908990000|2022-02-03 17:23:10|531.36|529.56|531.02|529.22|531.36|529.56|530.7|528.9|0
1643909000000|2022-02-03 17:23:20|530.7|528.9|530.92|529.12|531.14|529.34|530.7|528.9|0
1643909010000|2022-02-03 17:23:30|531.8|530|530.92|529.12|531.8|530|530.92|529.12|0
1643909020000|2022-02-03 17:23:40|531.58|529.78|531.36|529.56|531.58|529.78|531.36|529.56|0
1643909030000|2022-02-03 17:23:50|531.8|530|531.36|529.56|531.8|530|531.36|529.56|0
1643909040000|2022-02-03 17:24:00|531.91|530.11|531.8|530|532.02|530.22|531.58|529.78|0
1643909050000|2022-02-03 17:24:10|532.46|530.66|534.01|532.21|534.01|532.21|532.46|530.66|0
1643909060000|2022-02-03 17:24:20|533.57|531.77|533.79|531.99|533.79|531.99|533.57|531.77|0
1643909070000|2022-02-03 17:24:30|534.01|532.21|534.67|532.87|534.67|532.87|533.67|531.87|0
1643909080000|2022-02-03 17:24:40|534.45|532.65|534.56|532.76|534.67|532.87|534.45|532.65|0
1643909090000|2022-02-03 17:24:50|534.89|533.09|534.23|532.43|534.89|533.09|534.23|532.43|0
1643909100000|2022-02-03 17:25:00|534.45|532.65|535.78|533.98|535.78|533.98|534.45|532.65|0
1643909110000|2022-02-03 17:25:10|536.66|534.86|534.89|533.09|536.66|534.86|534.89|533.09|0
1643909120000|2022-02-03 17:25:20|535.11|533.31|535.11|533.31|535.11|533.31|534.89|533.09|0
1643909130000|2022-02-03 17:25:30|534.89|533.09|535|533.2|535.11|533.31|534.89|533.09|0
1643909140000|2022-02-03 17:25:40|535.33|533.53|535.33|533.53|535.56|533.76|535.33|533.53|0
1643909150000|2022-02-03 17:25:50|535.44|533.64|535.11|533.31|535.56|533.76|535.11|533.31|0
1643909160000|2022-02-03 17:26:00|535|533.2|534.11|532.31|535|533.2|534.11|532.31|0
1643909170000|2022-02-03 17:26:10|533.89|532.09|534.23|532.43|534.45|532.65|533.89|532.09|0
1643909180000|2022-02-03 17:26:20|534.01|532.21|533.89|532.09|534.01|532.21|533.79|531.99|0
1643909190000|2022-02-03 17:26:30|534.23|532.43|534.01|532.21|534.23|532.43|534.01|532.21|0
1643909200000|2022-02-03 17:26:40|533.57|531.77|533.57|531.77|533.57|531.77|533.23|531.43|0
1643909210000|2022-02-03 17:26:50|533.45|531.65|533.34|531.54|533.67|531.87|533.34|531.54|0
1643909220000|2022-02-03 17:27:00|533.12|531.32|533.67|531.87|533.79|531.99|533.12|531.32|0
1643909230000|2022-02-03 17:27:10|533.79|531.99|533.34|531.54|533.79|531.99|533.34|531.54|0
1643909240000|2022-02-03 17:27:20|534.01|532.21|534.67|532.87|534.67|532.87|533.79|531.99|0
1643909250000|2022-02-03 17:27:30|534.45|532.65|534.23|532.43|534.67|532.87|534.23|532.43|0
1643909260000|2022-02-03 17:27:40|534.55|532.75|534.89|533.09|534.89|533.09|534.55|532.75|0
1643909270000|2022-02-03 17:27:50|534.45|532.65|534.67|532.87|534.78|532.98|534.45|532.65|0
1643909280000|2022-02-03 17:28:00|534.01|532.21|533.79|531.99|534.11|532.31|533.56|531.76|0
1643909290000|2022-02-03 17:28:10|533.78|531.98|533.78|531.98|533.78|531.98|533.56|531.76|0
1643909300000|2022-02-03 17:28:20|534.45|532.65|534.45|532.65|534.45|532.65|534.23|532.43|0
1643909310000|2022-02-03 17:28:30|534.01|532.21|534.45|532.65|534.67|532.87|534.01|532.21|0
1643909320000|2022-02-03 17:28:40|534.23|532.43|534.45|532.65|534.67|532.87|534.23|532.43|0
1643909330000|2022-02-03 17:28:50|534.67|532.87|534.55|532.75|534.67|532.87|534.45|532.65|0
1643909340000|2022-02-03 17:29:00|534.33|532.53|534.01|532.21|534.33|532.53|534.01|532.21|0
1643909350000|2022-02-03 17:29:10|534.23|532.43|534.67|532.87|535.11|533.31|534.23|532.43|0
1643909360000|2022-02-03 17:29:20|533.78|531.98|534.11|532.31|534.23|532.43|533.78|531.98|0
1643909370000|2022-02-03 17:29:30|534.45|532.65|534.33|532.53|534.45|532.65|534.33|532.53|0
1643909380000|2022-02-03 17:29:40|534.67|532.87|534.67|532.87|534.67|532.87|534|532.2|0
1643909390000|2022-02-03 17:29:50|534.55|532.75|534.45|532.65|534.67|532.87|534.45|532.65|0
1643909400000|2022-02-03 17:30:00|534|532.2|533.78|531.98|534|532.2|533.78|531.98|0
1643909410000|2022-02-03 17:30:10|533.56|531.76|534.55|532.75|534.55|532.75|533.56|531.76|0
1643909420000|2022-02-03 17:30:20|535.55|533.75|536.22|534.42|536.22|534.42|535.55|533.75|0
1643909430000|2022-02-03 17:30:30|535.99|534.19|535.77|533.97|535.99|534.19|535.33|533.53|0
1643909440000|2022-02-03 17:30:40|535.55|533.75|535.77|533.97|535.99|534.19|535.55|533.75|0
1643909450000|2022-02-03 17:30:50|535.22|533.42|534.67|532.87|535.22|533.42|534.67|532.87|0
1643909460000|2022-02-03 17:31:00|534.45|532.65|534.22|532.42|534.45|532.65|534.22|532.42|0
1643909470000|2022-02-03 17:31:10|534|532.2|533.12|531.32|534|532.2|533.12|531.32|0
1643909480000|2022-02-03 17:31:20|532.24|530.44|531.79|529.99|532.24|530.44|531.79|529.99|0
1643909490000|2022-02-03 17:31:30|532.02|530.22|531.79|529.99|532.02|530.22|531.13|529.33|0
1643909500000|2022-02-03 17:31:40|531.02|529.22|531.13|529.33|531.13|529.33|531.02|529.22|0
1643909510000|2022-02-03 17:31:50|531.02|529.22|531.13|529.33|531.13|529.33|531.02|529.22|0
1643909520000|2022-02-03 17:32:00|531.57|529.77|530.91|529.11|531.57|529.77|530.91|529.11|0
1643909530000|2022-02-03 17:32:10|530.69|528.89|531.79|529.99|531.79|529.99|530.69|528.89|0
1643909540000|2022-02-03 17:32:20|531.35|529.55|530.91|529.11|531.57|529.77|530.91|529.11|0
1643909550000|2022-02-03 17:32:30|531.35|529.55|530.69|528.89|531.35|529.55|530.69|528.89|0
1643909560000|2022-02-03 17:32:40|530.91|529.11|531.35|529.55|531.35|529.55|530.91|529.11|0
1643909570000|2022-02-03 17:32:50|531.13|529.33|531.13|529.33|531.79|529.99|531.13|529.33|0
1643909580000|2022-02-03 17:33:00|530.91|529.11|530.03|528.23|530.91|529.11|529.81|528.01|0
1643909590000|2022-02-03 17:33:10|530.69|528.89|530.69|528.89|531.35|529.55|530.69|528.89|0
1643909600000|2022-02-03 17:33:20|530.47|528.67|530.69|528.89|530.8|529|530.25|528.45|0
1643909610000|2022-02-03 17:33:30|530.57|528.77|530.47|528.67|530.57|528.77|530.25|528.45|0
1643909620000|2022-02-03 17:33:40|531.02|529.22|532.23|530.43|532.23|530.43|530.69|528.89|0
1643909630000|2022-02-03 17:33:50|532.12|530.32|531.57|529.77|532.12|530.32|531.35|529.55|0
1643909640000|2022-02-03 17:34:00|531.9|530.1|532.01|530.21|532.68|530.88|531.9|530.1|0
1643909650000|2022-02-03 17:34:10|531.9|530.1|531.35|529.55|531.9|530.1|531.35|529.55|0
1643909660000|2022-02-03 17:34:20|531.13|529.33|531.57|529.77|531.57|529.77|531.13|529.33|0
1643909670000|2022-02-03 17:34:30|531.68|529.88|532.01|530.21|532.23|530.43|531.68|529.88|0
1643909680000|2022-02-03 17:34:40|532.23|530.43|532.56|530.76|532.56|530.76|532.23|530.43|0
1643909690000|2022-02-03 17:34:50|532.45|530.65|533.12|531.32|533.12|531.32|532.45|530.65|0
1643909700000|2022-02-03 17:35:00|533.44|531.64|533.78|531.98|533.78|531.98|533.12|531.32|0
1643909710000|2022-02-03 17:35:10|533.56|531.76|533.56|531.76|533.66|531.86|533.56|531.76|0
1643909720000|2022-02-03 17:35:20|534|532.2|535.33|533.53|535.33|533.53|533.56|531.76|0
1643909730000|2022-02-03 17:35:30|535.55|533.75|537.76|535.96|537.76|535.96|535.55|533.75|0
1643909740000|2022-02-03 17:35:40|536.88|535.08|537.32|535.52|537.54|535.74|536.88|535.08|0
1643909750000|2022-02-03 17:35:50|538.2|536.4|537.98|536.18|538.2|536.4|537.98|536.18|0
1643909760000|2022-02-03 17:36:00|537.76|535.96|537.98|536.18|538.65|536.85|537.76|535.96|0
1643909770000|2022-02-03 17:36:10|537.76|535.96|537.65|535.85|537.76|535.96|537.54|535.74|0
1643909780000|2022-02-03 17:36:20|537.32|535.52|537.1|535.3|537.32|535.52|537.1|535.3|0
1643909790000|2022-02-03 17:36:30|537.2|535.4|537.98|536.18|537.98|536.18|537.2|535.4|0
1643909800000|2022-02-03 17:36:40|537.76|535.96|537.54|535.74|537.76|535.96|537.32|535.52|0
1643909810000|2022-02-03 17:36:50|537.76|535.96|537.54|535.74|537.76|535.96|537.32|535.52|0
1643909820000|2022-02-03 17:37:00|537.1|535.3|536.76|534.96|537.1|535.3|536.65|534.85|0
1643909830000|2022-02-03 17:37:10|536.21|534.41|536.88|535.08|536.88|535.08|536.21|534.41|0
1643909840000|2022-02-03 17:37:20|536.87|535.07|537.2|535.4|537.2|535.4|536.87|535.07|0
1643909850000|2022-02-03 17:37:30|537.32|535.52|537.76|535.96|537.76|535.96|537.1|535.3|0
1643909860000|2022-02-03 17:37:40|538.2|536.4|537.32|535.52|538.2|536.4|537.32|535.52|0
1643909870000|2022-02-03 17:37:50|537.76|535.96|537.54|535.74|537.87|536.07|537.54|535.74|0
1643909880000|2022-02-03 17:38:00|537.65|535.85|537.32|535.52|537.76|535.96|537.32|535.52|0
1643909890000|2022-02-03 17:38:10|537.54|535.74|537.54|535.74|537.54|535.74|537.32|535.52|0
1643909900000|2022-02-03 17:38:20|537.42|535.62|537.32|535.52|537.42|535.62|537.1|535.3|0
1643909910000|2022-02-03 17:38:30|537.1|535.3|537.1|535.3|537.54|535.74|537.1|535.3|0
1643909920000|2022-02-03 17:38:40|537.2|535.4|537.32|535.52|537.32|535.52|537.1|535.3|0
1643909930000|2022-02-03 17:38:50|537.54|535.74|537.32|535.52|537.54|535.74|537.32|535.52|0
1643909940000|2022-02-03 17:39:00|537.1|535.3|536.87|535.07|537.1|535.3|536.43|534.63|0
1643909950000|2022-02-03 17:39:10|536.98|535.18|536.65|534.85|536.98|535.18|536.65|534.85|0
1643909960000|2022-02-03 17:39:20|536.43|534.63|536.43|534.63|536.43|534.63|536.43|534.63|0
1643909970000|2022-02-03 17:39:30|536.65|534.85|536.87|535.07|537.09|535.29|536.43|534.63|0
1643909980000|2022-02-03 17:39:40|536.65|534.85|536.76|534.96|536.76|534.96|536.65|534.85|0
1643909990000|2022-02-03 17:39:50|536.87|535.07|536.21|534.41|536.87|535.07|535.99|534.19|0
1643910000000|2022-02-03 17:40:00|536.43|534.63|536.87|535.07|536.87|535.07|536.43|534.63|0
1643910010000|2022-02-03 17:40:10|537.54|535.74|538.09|536.29|538.09|536.29|537.42|535.62|0
1643910020000|2022-02-03 17:40:20|537.76|535.96|535.77|533.97|537.76|535.96|535.77|533.97|0
1643910030000|2022-02-03 17:40:30|535.54|533.74|535.54|533.74|535.65|533.85|535.43|533.63|0
1643910040000|2022-02-03 17:40:40|535.77|533.97|535.43|533.63|535.77|533.97|535.43|533.63|0
1643910050000|2022-02-03 17:40:50|535.99|534.19|535.87|534.07|536.09|534.29|535.87|534.07|0
1643910060000|2022-02-03 17:41:00|535.77|533.97|535.77|533.97|535.77|533.97|535.77|533.97|0
1643910070000|2022-02-03 17:41:10|535.99|534.19|535.1|533.3|535.99|534.19|535.1|533.3|0
1643910080000|2022-02-03 17:41:20|534.88|533.08|535.32|533.52|535.32|533.52|534.66|532.86|0
1643910090000|2022-02-03 17:41:30|535.54|533.74|534.66|532.86|535.54|533.74|534.66|532.86|0
1643910100000|2022-02-03 17:41:40|534.88|533.08|534.88|533.08|534.88|533.08|534.66|532.86|0
1643910110000|2022-02-03 17:41:50|534.66|532.86|534.66|532.86|534.66|532.86|534.66|532.86|0
1643910120000|2022-02-03 17:42:00|534.88|533.08|534.88|533.08|534.88|533.08|534.88|533.08|0
1643910130000|2022-02-03 17:42:10|534.66|532.86|535.99|534.19|535.99|534.19|534.66|532.86|0
1643910140000|2022-02-03 17:42:20|535.65|533.85|535.54|533.74|535.65|533.85|535.43|533.63|0
1643910150000|2022-02-03 17:42:30|535.32|533.52|535.76|533.96|535.76|533.96|535.32|533.52|0
1643910160000|2022-02-03 17:42:40|535.54|533.74|535.32|533.52|535.54|533.74|535.32|533.52|0
1643910170000|2022-02-03 17:42:50|535.54|533.74|535.76|533.96|535.99|534.19|535.54|533.74|0
1643910180000|2022-02-03 17:43:00|535.99|534.19|536.09|534.29|536.21|534.41|535.99|534.19|0
1643910190000|2022-02-03 17:43:10|536.21|534.41|536.43|534.63|536.43|534.63|535.87|534.07|0
1643910200000|2022-02-03 17:43:20|536.21|534.41|536.43|534.63|536.43|534.63|536.21|534.41|0
1643910210000|2022-02-03 17:43:30|535.99|534.19|535.1|533.3|536.21|534.41|535.1|533.3|0
1643910220000|2022-02-03 17:43:40|534.88|533.08|534.66|532.86|535.1|533.3|534.66|532.86|0
1643910230000|2022-02-03 17:43:50|534.44|532.64|534.44|532.64|534.44|532.64|534.44|532.64|0
1643910240000|2022-02-03 17:44:00|533.88|532.08|533.88|532.08|533.88|532.08|533.88|532.08|0
1643910250000|2022-02-03 17:44:10|533.77|531.97|533.77|531.97|533.99|532.19|533.77|531.97|0
1643910260000|2022-02-03 17:44:20|533.99|532.19|533.33|531.53|533.99|532.19|533.33|531.53|0
1643910270000|2022-02-03 17:44:30|533.11|531.31|532.89|531.09|533.11|531.31|532.89|531.09|0
1643910280000|2022-02-03 17:44:40|532.67|530.87|532.45|530.65|532.67|530.87|532.45|530.65|0
1643910290000|2022-02-03 17:44:50|532.67|530.87|531.78|529.98|532.67|530.87|531.78|529.98|0
1643910300000|2022-02-03 17:45:00|530.9|529.1|533.11|531.31|533.11|531.31|530.9|529.1|0
1643910310000|2022-02-03 17:45:10|533.22|531.42|532.23|530.43|533.22|531.42|532.23|530.43|0
1643910320000|2022-02-03 17:45:20|531.89|530.09|532|530.2|532|530.2|531.78|529.98|0
1643910330000|2022-02-03 17:45:30|531.78|529.98|531.78|529.98|531.89|530.09|531.67|529.87|0
1643910340000|2022-02-03 17:45:40|531.34|529.54|531.12|529.32|531.34|529.54|531.12|529.32|0
1643910350000|2022-02-03 17:45:50|531.01|529.21|531.12|529.32|531.12|529.32|531.01|529.21|0
1643910360000|2022-02-03 17:46:00|530.9|529.1|531.12|529.32|531.12|529.32|530.9|529.1|0
1643910370000|2022-02-03 17:46:10|530.68|528.88|530.9|529.1|530.9|529.1|530.68|528.88|0
1643910380000|2022-02-03 17:46:20|531.56|529.76|531.56|529.76|531.78|529.98|531.56|529.76|0
1643910390000|2022-02-03 17:46:30|531.78|529.98|531.56|529.76|531.78|529.98|531.56|529.76|0
1643910400000|2022-02-03 17:46:40|531.34|529.54|531.34|529.54|531.56|529.76|531.12|529.32|0
1643910410000|2022-02-03 17:46:50|531.12|529.32|530.46|528.66|531.12|529.32|530.34|528.54|0
1643910420000|2022-02-03 17:47:00|530.9|529.1|530.68|528.88|530.9|529.1|530.46|528.66|0
1643910430000|2022-02-03 17:47:10|530.24|528.44|530.12|528.32|530.24|528.44|530.12|528.32|0
1643910440000|2022-02-03 17:47:20|530.02|528.22|529.14|527.34|530.02|528.22|529.14|527.34|0
1643910450000|2022-02-03 17:47:30|528.91|527.11|530.46|528.66|530.46|528.66|528.91|527.11|0
1643910460000|2022-02-03 17:47:40|530.02|528.22|530.02|528.22|530.46|528.66|530.02|528.22|0
1643910470000|2022-02-03 17:47:50|529.8|528|529.9|528.1|529.9|528.1|529.13|527.33|0
1643910480000|2022-02-03 17:48:00|529.58|527.78|527.37|525.57|529.58|527.78|527.37|525.57|0
1643910490000|2022-02-03 17:48:10|526.93|525.13|526.71|524.91|527.59|525.79|526.71|524.91|0
1643910500000|2022-02-03 17:48:20|526.49|524.69|527.59|525.79|527.59|525.79|526.49|524.69|0
1643910510000|2022-02-03 17:48:30|527.81|526.01|527.81|526.01|527.81|526.01|527.59|525.79|0
1643910520000|2022-02-03 17:48:40|528.03|526.23|527.48|525.68|528.25|526.45|527.48|525.68|0
1643910530000|2022-02-03 17:48:50|527.59|525.79|526.93|525.13|527.59|525.79|526.93|525.13|0
1643910540000|2022-02-03 17:49:00|527.48|525.68|527.81|526.01|527.81|526.01|527.48|525.68|0
1643910550000|2022-02-03 17:49:10|528.25|526.45|528.25|526.45|528.25|526.45|528.03|526.23|0
1643910560000|2022-02-03 17:49:20|527.81|526.01|528.03|526.23|528.36|526.56|527.81|526.01|0
1643910570000|2022-02-03 17:49:30|528.25|526.45|528.47|526.67|528.47|526.67|528.25|526.45|0
1643910580000|2022-02-03 17:49:40|528.91|527.11|528.47|526.67|528.91|527.11|528.47|526.67|0
1643910590000|2022-02-03 17:49:50|528.58|526.78|528.47|526.67|528.58|526.78|528.47|526.67|0
1643910600000|2022-02-03 17:50:00|529.13|527.33|530.56|528.76|530.56|528.76|529.13|527.33|0
1643910610000|2022-02-03 17:50:10|530.46|528.66|530.68|528.88|530.68|528.88|530.02|528.22|0
1643910620000|2022-02-03 17:50:20|530.9|529.1|530.9|529.1|530.9|529.1|530.9|529.1|0
1643910630000|2022-02-03 17:50:30|530.46|528.66|531|529.2|531|529.2|530.46|528.66|0
1643910640000|2022-02-03 17:50:40|531.12|529.32|531.34|529.54|531.34|529.54|530.9|529.1|0
1643910650000|2022-02-03 17:50:50|530.46|528.66|530.9|529.1|530.9|529.1|530.46|528.66|0
1643910660000|2022-02-03 17:51:00|530.68|528.88|530.46|528.66|530.68|528.88|530.46|528.66|0
1643910670000|2022-02-03 17:51:10|530.34|528.54|530.01|528.21|530.46|528.66|530.01|528.21|0
1643910680000|2022-02-03 17:51:20|530.23|528.43|530.01|528.21|530.46|528.66|530.01|528.21|0
1643910690000|2022-02-03 17:51:30|530.23|528.43|530.23|528.43|530.68|528.88|530.23|528.43|0
1643910700000|2022-02-03 17:51:40|530.01|528.21|530.46|528.66|530.46|528.66|530.01|528.21|0
1643910710000|2022-02-03 17:51:50|530.23|528.43|531.12|529.32|531.12|529.32|530.23|528.43|0
1643910720000|2022-02-03 17:52:00|530.45|528.65|530.01|528.21|530.45|528.65|530.01|528.21|0
1643910730000|2022-02-03 17:52:10|529.35|527.55|528.69|526.89|529.35|527.55|528.69|526.89|0
1643910740000|2022-02-03 17:52:20|528.91|527.11|528.91|527.11|529.13|527.33|528.91|527.11|0
1643910750000|2022-02-03 17:52:30|528.69|526.89|529.13|527.33|529.13|527.33|528.69|526.89|0
1643910760000|2022-02-03 17:52:40|528.91|527.11|529.35|527.55|529.35|527.55|528.91|527.11|0
1643910770000|2022-02-03 17:52:50|529.13|527.33|529.35|527.55|529.35|527.55|529.13|527.33|0
1643910780000|2022-02-03 17:53:00|530.01|528.21|530.78|528.98|530.78|528.98|530.01|528.21|0
1643910790000|2022-02-03 17:53:10|531.66|529.86|530.45|528.65|531.66|529.86|530.45|528.65|0
1643910800000|2022-02-03 17:53:20|530.67|528.87|530.01|528.21|530.9|529.1|530.01|528.21|0
1643910810000|2022-02-03 17:53:30|529.79|527.99|529.79|527.99|529.79|527.99|529.57|527.77|0
1643910820000|2022-02-03 17:53:40|529.13|527.33|528.91|527.11|529.13|527.33|528.91|527.11|0
1643910830000|2022-02-03 17:53:50|529.13|527.33|529.13|527.33|529.35|527.55|529.13|527.33|0
1643910840000|2022-02-03 17:54:00|528.69|526.89|528.79|526.99|529.13|527.33|528.47|526.67|0
1643910850000|2022-02-03 17:54:10|528.91|527.11|529.13|527.33|529.57|527.77|528.79|526.99|0
1643910860000|2022-02-03 17:54:20|529.24|527.44|529.13|527.33|529.46|527.66|529.13|527.33|0
1643910870000|2022-02-03 17:54:30|528.91|527.11|529.57|527.77|529.57|527.77|528.91|527.11|0
1643910880000|2022-02-03 17:54:40|529.13|527.33|529.24|527.44|529.24|527.44|528.91|527.11|0
1643910890000|2022-02-03 17:54:50|529.57|527.77|529.46|527.66|529.57|527.77|529.35|527.55|0
1643910900000|2022-02-03 17:55:00|529.24|527.44|529.79|527.99|530.01|528.21|529.24|527.44|0
1643910910000|2022-02-03 17:55:10|529.35|527.55|529.23|527.43|529.57|527.77|529.23|527.43|0
1643910920000|2022-02-03 17:55:20|528.91|527.11|529.35|527.55|529.46|527.66|528.91|527.11|0
1643910930000|2022-02-03 17:55:30|529.79|527.99|529.79|527.99|529.79|527.99|529.79|527.99|0
1643910940000|2022-02-03 17:55:40|529.57|527.77|529.35|527.55|529.57|527.77|529.13|527.33|0
1643910950000|2022-02-03 17:55:50|529.57|527.77|529.79|527.99|529.79|527.99|529.57|527.77|0
1643910960000|2022-02-03 17:56:00|530.23|528.43|529.35|527.55|530.23|528.43|528.69|526.89|0
1643910970000|2022-02-03 17:56:10|529.23|527.43|528.91|527.11|529.57|527.77|528.91|527.11|0
1643910980000|2022-02-03 17:56:20|529.13|527.33|529.79|527.99|530.01|528.21|529.13|527.33|0
1643910990000|2022-02-03 17:56:30|529.35|527.55|531.11|529.31|531.11|529.31|529.35|527.55|0
1643911000000|2022-02-03 17:56:40|531.78|529.98|532|530.2|532.22|530.42|531.78|529.98|0
1643911010000|2022-02-03 17:56:50|531.78|529.98|531.11|529.31|531.78|529.98|531.11|529.31|0
1643911020000|2022-02-03 17:57:00|531|529.2|530.89|529.09|531|529.2|530.23|528.43|0
1643911030000|2022-02-03 17:57:10|530.67|528.87|530.45|528.65|530.67|528.87|530.45|528.65|0
1643911040000|2022-02-03 17:57:20|530.67|528.87|529.89|528.09|530.67|528.87|529.89|528.09|0
1643911050000|2022-02-03 17:57:30|530.01|528.21|529.35|527.55|530.01|528.21|529.35|527.55|0
1643911060000|2022-02-03 17:57:40|529.57|527.77|529.67|527.87|529.67|527.87|529.13|527.33|0
1643911070000|2022-02-03 17:57:50|529.57|527.77|529.79|527.99|529.79|527.99|529.13|527.33|0
1643911080000|2022-02-03 17:58:00|529.13|527.33|529.13|527.33|529.57|527.77|529.13|527.33|0
1643911090000|2022-02-03 17:58:10|528.69|526.89|528.47|526.67|528.69|526.89|527.8|526|0
1643911100000|2022-02-03 17:58:20|528.69|526.89|528.69|526.89|528.69|526.89|528.57|526.77|0
1643911110000|2022-02-03 17:58:30|528.02|526.22|529.57|527.77|529.57|527.77|528.02|526.22|0
1643911120000|2022-02-03 17:58:40|529.35|527.55|529.57|527.77|529.67|527.87|529.35|527.55|0
1643911130000|2022-02-03 17:58:50|529.35|527.55|529.57|527.77|529.57|527.77|529.35|527.55|0
1643911140000|2022-02-03 17:59:00|530.23|528.43|531.33|529.53|531.33|529.53|530.23|528.43|0
1643911150000|2022-02-03 17:59:10|531.11|529.31|531.66|529.86|531.66|529.86|530.89|529.09|0
1643911160000|2022-02-03 17:59:20|531.77|529.97|531.77|529.97|531.77|529.97|531.55|529.75|0
1643911170000|2022-02-03 17:59:30|531.55|529.75|531.55|529.75|531.55|529.75|531.33|529.53|0
1643911180000|2022-02-03 17:59:40|531.11|529.31|531.77|529.97|531.77|529.97|531.11|529.31|0
1643911190000|2022-02-03 17:59:50|532.1|530.3|532.88|531.08|533.54|531.74|532.1|530.3|0
1643911200000|2022-02-03 18:00:00|532.44|530.64|531.77|529.97|532.44|530.64|531.77|529.97|0
1643911210000|2022-02-03 18:00:10|531.55|529.75|530.89|529.09|531.55|529.75|530.89|529.09|0
1643911220000|2022-02-03 18:00:20|530.67|528.87|530.78|528.98|531|529.2|530.67|528.87|0
1643911230000|2022-02-03 18:00:30|530.89|529.09|531.22|529.42|531.22|529.42|530.89|529.09|0
1643911240000|2022-02-03 18:00:40|530.67|528.87|530.67|528.87|530.89|529.09|530.55|528.75|0
1643911250000|2022-02-03 18:00:50|530.23|528.43|530.67|528.87|530.67|528.87|530.01|528.21|0
1643911260000|2022-02-03 18:01:00|530.55|528.75|531.33|529.53|531.33|529.53|530.55|528.75|0
1643911270000|2022-02-03 18:01:10|530.89|529.09|530.89|529.09|531.11|529.31|530.89|529.09|0
1643911280000|2022-02-03 18:01:20|530.01|528.21|530.33|528.53|530.45|528.65|530.01|528.21|0
1643911290000|2022-02-03 18:01:30|530.23|528.43|530.23|528.43|530.45|528.65|530.23|528.43|0
1643911300000|2022-02-03 18:01:40|530.55|528.75|530.45|528.65|530.55|528.75|530.23|528.43|0
1643911310000|2022-02-03 18:01:50|530.23|528.43|530.01|528.21|530.23|528.43|529.79|527.99|0
1643911320000|2022-02-03 18:02:00|530.23|528.43|530.45|528.65|530.67|528.87|530.23|528.43|0
1643911330000|2022-02-03 18:02:10|530.01|528.21|530.01|528.21|530.23|528.43|530.01|528.21|0
1643911340000|2022-02-03 18:02:20|528.9|527.1|528.46|526.66|528.9|527.1|528.46|526.66|0
1643911350000|2022-02-03 18:02:30|528.68|526.88|529.56|527.76|529.56|527.76|528.68|526.88|0
1643911360000|2022-02-03 18:02:40|529.34|527.54|528.9|527.1|529.56|527.76|528.9|527.1|0
1643911370000|2022-02-03 18:02:50|529.34|527.54|529.12|527.32|529.34|527.54|529.12|527.32|0
1643911380000|2022-02-03 18:03:00|529.34|527.54|529.78|527.98|529.78|527.98|529.34|527.54|0
1643911390000|2022-02-03 18:03:10|530.01|528.21|529.34|527.54|530.01|528.21|529.12|527.32|0
1643911400000|2022-02-03 18:03:20|528.46|526.66|528.24|526.44|528.46|526.66|528.24|526.44|0
1643911410000|2022-02-03 18:03:30|527.58|525.78|528.24|526.44|528.24|526.44|527.58|525.78|0
1643911420000|2022-02-03 18:03:40|527.8|526|527.58|525.78|527.91|526.11|527.14|525.34|0
1643911430000|2022-02-03 18:03:50|527.8|526|528.46|526.66|528.46|526.66|527.8|526|0
1643911440000|2022-02-03 18:04:00|528.9|527.1|528.68|526.88|528.9|527.1|528.68|526.88|0
1643911450000|2022-02-03 18:04:10|528.9|527.1|529.67|527.87|529.67|527.87|528.9|527.1|0
1643911460000|2022-02-03 18:04:20|529.12|527.32|528.02|526.22|529.12|527.32|528.02|526.22|0
1643911470000|2022-02-03 18:04:30|527.58|525.78|527.91|526.11|527.91|526.11|527.58|525.78|0
1643911480000|2022-02-03 18:04:40|528.35|526.55|527.58|525.78|528.35|526.55|527.58|525.78|0
1643911490000|2022-02-03 18:04:50|527.46|525.66|528.02|526.22|528.02|526.22|527.46|525.66|0
1643911500000|2022-02-03 18:05:00|527.8|526|528.02|526.22|528.24|526.44|527.8|526|0
1643911510000|2022-02-03 18:05:10|528.57|526.77|528.68|526.88|528.68|526.88|528.46|526.66|0
1643911520000|2022-02-03 18:05:20|528.57|526.77|529.78|527.98|529.78|527.98|528.57|526.77|0
1643911530000|2022-02-03 18:05:30|530.67|528.87|530.44|528.64|531.11|529.31|530.44|528.64|0
1643911540000|2022-02-03 18:05:40|530.22|528.42|530|528.2|530.22|528.42|529.56|527.76|0
1643911550000|2022-02-03 18:05:50|530.22|528.42|529.78|527.98|530.22|528.42|529.78|527.98|0
1643911560000|2022-02-03 18:06:00|529.56|527.76|530.89|529.09|531.55|529.75|529.56|527.76|0
1643911570000|2022-02-03 18:06:10|530.66|528.86|530.66|528.86|530.89|529.09|530.44|528.64|0
1643911580000|2022-02-03 18:06:20|529.78|527.98|529.23|527.43|529.78|527.98|529.12|527.32|0
1643911590000|2022-02-03 18:06:30|528.9|527.1|529.45|527.65|529.45|527.65|528.9|527.1|0
1643911600000|2022-02-03 18:06:40|528.9|527.1|528.68|526.88|528.9|527.1|528.68|526.88|0
1643911610000|2022-02-03 18:06:50|528.46|526.66|528.46|526.66|528.46|526.66|528.34|526.54|0
1643911620000|2022-02-03 18:07:00|528.24|526.44|528.68|526.88|528.9|527.1|528.24|526.44|0
1643911630000|2022-02-03 18:07:10|529.34|527.54|530.22|528.42|530.22|528.42|529.34|527.54|0
1643911640000|2022-02-03 18:07:20|529.34|527.54|529.23|527.43|529.34|527.54|529.12|527.32|0
1643911650000|2022-02-03 18:07:30|529.12|527.32|528.02|526.22|529.12|527.32|528.02|526.22|0
1643911660000|2022-02-03 18:07:40|528.46|526.66|528.56|526.76|528.56|526.76|528.02|526.22|0
1643911670000|2022-02-03 18:07:50|528.02|526.22|528.46|526.66|528.46|526.66|528.02|526.22|0
1643911680000|2022-02-03 18:08:00|528.68|526.88|527.9|526.1|528.68|526.88|527.8|526|0
1643911690000|2022-02-03 18:08:10|527.8|526|528.24|526.44|528.24|526.44|527.58|525.78|0
1643911700000|2022-02-03 18:08:20|527.9|526.1|528.9|527.1|528.9|527.1|527.9|526.1|0
1643911710000|2022-02-03 18:08:30|528.78|526.98|528.68|526.88|528.78|526.98|528.68|526.88|0
1643911720000|2022-02-03 18:08:40|528.9|527.1|529.12|527.32|529.12|527.32|528.9|527.1|0
1643911730000|2022-02-03 18:08:50|529|527.2|529.34|527.54|529.56|527.76|529|527.2|0
1643911740000|2022-02-03 18:09:00|530|528.2|530.66|528.86|530.88|529.08|530|528.2|0
1643911750000|2022-02-03 18:09:10|530.44|528.64|530.11|528.31|530.66|528.86|530.11|528.31|0
1643911760000|2022-02-03 18:09:20|530|528.2|530|528.2|530|528.2|529.67|527.87|0
1643911770000|2022-02-03 18:09:30|530.33|528.53|529.56|527.76|530.33|528.53|529.56|527.76|0
1643911780000|2022-02-03 18:09:40|529.34|527.54|528.02|526.22|529.34|527.54|528.02|526.22|0
1643911790000|2022-02-03 18:09:50|527.58|525.78|526.69|524.89|527.58|525.78|526.47|524.67|0
1643911800000|2022-02-03 18:10:00|525.37|523.57|526.03|524.23|526.47|524.67|525.37|523.57|0
1643911810000|2022-02-03 18:10:10|525.59|523.79|525.15|523.35|525.59|523.79|524.93|523.13|0
1643911820000|2022-02-03 18:10:20|525.37|523.57|525.37|523.57|525.37|523.57|525.37|523.57|0
1643911830000|2022-02-03 18:10:30|525.81|524.01|526.47|524.67|526.47|524.67|525.59|523.79|0
1643911840000|2022-02-03 18:10:40|526.36|524.56|526.25|524.45|526.36|524.56|526.03|524.23|0
1643911850000|2022-02-03 18:10:50|526.69|524.89|527.35|525.55|527.35|525.55|526.69|524.89|0
1643911860000|2022-02-03 18:11:00|527.13|525.33|528.02|526.22|528.46|526.66|527.13|525.33|0
1643911870000|2022-02-03 18:11:10|527.9|526.1|527.9|526.1|528.24|526.44|527.9|526.1|0
1643911880000|2022-02-03 18:11:20|528.68|526.88|528.01|526.21|528.68|526.88|528.01|526.21|0
1643911890000|2022-02-03 18:11:30|528.24|526.44|528.46|526.66|528.68|526.88|528.24|526.44|0
1643911900000|2022-02-03 18:11:40|528.34|526.54|528.68|526.88|528.68|526.88|528.24|526.44|0
1643911910000|2022-02-03 18:11:50|528.46|526.66|529.34|527.54|529.56|527.76|528.46|526.66|0
1643911920000|2022-02-03 18:12:00|529.12|527.32|529|527.2|529.12|527.32|528.9|527.1|0
1643911930000|2022-02-03 18:12:10|529.22|527.42|528.78|526.98|529.22|527.42|528.68|526.88|0
1643911940000|2022-02-03 18:12:20|528.9|527.1|529.34|527.54|529.34|527.54|528.78|526.98|0
1643911950000|2022-02-03 18:12:30|529.12|527.32|528.68|526.88|529.12|527.32|528.45|526.65|0
1643911960000|2022-02-03 18:12:40|528.45|526.65|528.45|526.65|528.68|526.88|528.45|526.65|0
1643911970000|2022-02-03 18:12:50|528.68|526.88|527.35|525.55|528.68|526.88|527.13|525.33|0
1643911980000|2022-02-03 18:13:00|527.57|525.77|527.57|525.77|527.79|525.99|527.57|525.77|0
1643911990000|2022-02-03 18:13:10|527.79|525.99|528.67|526.87|528.67|526.87|527.79|525.99|0
1643912000000|2022-02-03 18:13:20|528.9|527.1|527.98|526.18|528.9|527.1|527.98|526.18|0
1643912010000|2022-02-03 18:13:30|528.2|526.4|528.08|526.28|528.52|526.72|528.08|526.28|0
1643912020000|2022-02-03 18:13:40|528.2|526.4|529.09|527.29|529.09|527.29|528.2|526.4|0
1643912030000|2022-02-03 18:13:50|529.87|528.07|530.05|528.25|530.27|528.47|529.65|527.85|0
1643912040000|2022-02-03 18:14:00|529.83|528.03|528.95|527.15|529.83|528.03|528.95|527.15|0
1643912050000|2022-02-03 18:14:10|529.17|527.37|529.61|527.81|529.61|527.81|529.17|527.37|0
1643912060000|2022-02-03 18:14:20|529.83|528.03|529.83|528.03|530.27|528.47|529.83|528.03|0
1643912070000|2022-02-03 18:14:30|530.27|528.47|530.7|528.9|530.7|528.9|530.05|528.25|0
1643912080000|2022-02-03 18:14:40|530.49|528.69|531.14|529.34|531.14|529.34|530.49|528.69|0
1643912090000|2022-02-03 18:14:50|531.36|529.56|531.03|529.23|531.36|529.56|531.03|529.23|0
1643912100000|2022-02-03 18:15:00|531.36|529.56|531.58|529.78|531.58|529.78|531.36|529.56|0
1643912110000|2022-02-03 18:15:10|532.68|530.88|532.68|530.88|532.68|530.88|532.35|530.55|0
1643912120000|2022-02-03 18:15:20|532.9|531.1|532.68|530.88|532.9|531.1|532.68|530.88|0
1643912130000|2022-02-03 18:15:30|532.24|530.44|532.46|530.66|532.46|530.66|532.02|530.22|0
1643912140000|2022-02-03 18:15:40|532.24|530.44|532.46|530.66|532.68|530.88|532.24|530.44|0
1643912150000|2022-02-03 18:15:50|532.9|531.1|532.9|531.1|532.9|531.1|532.46|530.66|0
1643912160000|2022-02-03 18:16:00|532.68|530.88|534.22|532.42|534.44|532.64|532.68|530.88|0
1643912170000|2022-02-03 18:16:10|533.78|531.98|533.12|531.32|533.78|531.98|533.12|531.32|0
1643912180000|2022-02-03 18:16:20|532.9|531.1|532.68|530.88|533.12|531.32|532.68|530.88|0
1643912190000|2022-02-03 18:16:30|532.46|530.66|532.02|530.22|532.46|530.66|532.02|530.22|0
1643912200000|2022-02-03 18:16:40|532.13|530.33|532.46|530.66|532.46|530.66|532.13|530.33|0
1643912210000|2022-02-03 18:16:50|532.24|530.44|532.02|530.22|532.35|530.55|532.02|530.22|0
1643912220000|2022-02-03 18:17:00|531.91|530.11|531.47|529.67|531.91|530.11|530.92|529.12|0
1643912230000|2022-02-03 18:17:10|531.36|529.56|531.8|530|531.8|530|531.36|529.56|0
1643912240000|2022-02-03 18:17:20|531.58|529.78|531.58|529.78|531.58|529.78|531.25|529.45|0
1643912250000|2022-02-03 18:17:30|531.8|530|530.92|529.12|532.02|530.22|530.92|529.12|0
1643912260000|2022-02-03 18:17:40|530.7|528.9|530.7|528.9|530.7|528.9|530.7|528.9|0
1643912270000|2022-02-03 18:17:50|530.92|529.12|530.7|528.9|530.92|529.12|530.7|528.9|0
1643912280000|2022-02-03 18:18:00|530.92|529.12|531.47|529.67|531.47|529.67|530.92|529.12|0
1643912290000|2022-02-03 18:18:10|531.69|529.89|531.36|529.56|531.69|529.89|531.14|529.34|0
1643912300000|2022-02-03 18:18:20|531.58|529.78|531.36|529.56|531.58|529.78|531.36|529.56|0
1643912310000|2022-02-03 18:18:30|531.8|530|531.91|530.11|532.02|530.22|531.8|530|0
1643912320000|2022-02-03 18:18:40|531.8|530|531.58|529.78|531.8|530|531.25|529.45|0
1643912330000|2022-02-03 18:18:50|531.47|529.67|532.46|530.66|532.46|530.66|531.47|529.67|0
1643912340000|2022-02-03 18:19:00|532.68|530.88|532.02|530.22|532.68|530.88|532.02|530.22|0
1643912350000|2022-02-03 18:19:10|532.24|530.44|531.36|529.56|532.24|530.44|531.36|529.56|0
1643912360000|2022-02-03 18:19:20|531.47|529.67|532.02|530.22|532.02|530.22|531.25|529.45|0
1643912370000|2022-02-03 18:19:30|531.69|529.89|531.58|529.78|532.02|530.22|531.58|529.78|0
1643912380000|2022-02-03 18:19:40|531.8|530|531.8|530|531.8|530|531.8|530|0
1643912390000|2022-02-03 18:19:50|532.24|530.44|532.24|530.44|532.24|530.44|531.8|530|0
1643912400000|2022-02-03 18:20:00|532.12|530.32|531.46|529.66|532.12|530.32|531.46|529.66|0
1643912410000|2022-02-03 18:20:10|531.8|530|532.68|530.88|532.68|530.88|531.8|530|0
1643912420000|2022-02-03 18:20:20|532.9|531.1|532.56|530.76|532.9|531.1|532.46|530.66|0
1643912430000|2022-02-03 18:20:30|532.34|530.54|533|531.2|533|531.2|532.34|530.54|0
1643912440000|2022-02-03 18:20:40|533.12|531.32|533.34|531.54|533.34|531.54|532.9|531.1|0
1643912450000|2022-02-03 18:20:50|534.22|532.42|534.66|532.86|534.66|532.86|534.22|532.42|0
1643912460000|2022-02-03 18:21:00|534.22|532.42|534.66|532.86|534.66|532.86|534.22|532.42|0
1643912470000|2022-02-03 18:21:10|534.88|533.08|536.42|534.62|536.42|534.62|534.88|533.08|0
1643912480000|2022-02-03 18:21:20|536.64|534.84|536.64|534.84|536.64|534.84|536.64|534.84|0
1643912490000|2022-02-03 18:21:30|536.42|534.62|537.08|535.28|537.08|535.28|536.2|534.4|0
1643912500000|2022-02-03 18:21:40|536.86|535.06|536.42|534.62|536.86|535.06|536.42|534.62|0
1643912510000|2022-02-03 18:21:50|536.2|534.4|536.2|534.4|536.42|534.62|536.2|534.4|0
1643912520000|2022-02-03 18:22:00|535.98|534.18|535.76|533.96|535.98|534.18|535.76|533.96|0
1643912530000|2022-02-03 18:22:10|535.98|534.18|536.64|534.84|536.64|534.84|535.98|534.18|0
1643912540000|2022-02-03 18:22:20|537.08|535.28|537.52|535.72|537.52|535.72|536.96|535.16|0
1643912550000|2022-02-03 18:22:30|537.96|536.16|537.84|536.04|537.96|536.16|537.52|535.72|0
1643912560000|2022-02-03 18:22:40|537.96|536.16|537.84|536.04|537.96|536.16|537.74|535.94|0
1643912570000|2022-02-03 18:22:50|537.96|536.16|538.18|536.38|538.18|536.38|537.96|536.16|0
1643912580000|2022-02-03 18:23:00|538.51|536.71|537.74|535.94|538.51|536.71|537.4|535.6|0
1643912590000|2022-02-03 18:23:10|537.52|535.72|537.08|535.28|537.52|535.72|537.08|535.28|0
1643912600000|2022-02-03 18:23:20|537.4|535.6|536.86|535.06|537.4|535.6|536.86|535.06|0
1643912610000|2022-02-03 18:23:30|537.08|535.28|537.18|535.38|537.52|535.72|537.08|535.28|0
1643912620000|2022-02-03 18:23:40|537.52|535.72|537.96|536.16|538.18|536.38|537.52|535.72|0
1643912630000|2022-02-03 18:23:50|537.74|535.94|537.4|535.6|537.74|535.94|537.4|535.6|0
1643912640000|2022-02-03 18:24:00|537.62|535.82|537.62|535.82|537.74|535.94|537.52|535.72|0
1643912650000|2022-02-03 18:24:10|537.52|535.72|537.52|535.72|537.74|535.94|537.52|535.72|0
1643912660000|2022-02-03 18:24:20|537.3|535.5|537.74|535.94|537.74|535.94|537.3|535.5|0
1643912670000|2022-02-03 18:24:30|537.62|535.82|537.96|536.16|537.96|536.16|537.52|535.72|0
1643912680000|2022-02-03 18:24:40|538.18|536.38|537.96|536.16|538.18|536.38|537.96|536.16|0
1643912690000|2022-02-03 18:24:50|537.74|535.94|537.3|535.5|537.74|535.94|537.3|535.5|0
1643912700000|2022-02-03 18:25:00|537.52|535.72|537.96|536.16|537.96|536.16|537.52|535.72|0
1643912710000|2022-02-03 18:25:10|537.74|535.94|537.74|535.94|537.96|536.16|537.74|535.94|0
1643912720000|2022-02-03 18:25:20|537.52|535.72|537.3|535.5|537.74|535.94|537.3|535.5|0
1643912740000|2022-02-03 18:25:40|537.08|535.28|536.52|534.72|537.08|535.28|536.41|534.61|0
1643912750000|2022-02-03 18:25:50|536.63|534.83|536.41|534.61|536.74|534.94|536.41|534.61|0
1643912760000|2022-02-03 18:26:00|536.19|534.39|536.3|534.5|536.41|534.61|536.19|534.39|0
1643912770000|2022-02-03 18:26:10|536.19|534.39|536.19|534.39|536.41|534.61|535.53|533.73|0
1643912780000|2022-02-03 18:26:20|535.97|534.17|535.75|533.95|535.97|534.17|535.75|533.95|0
1643912790000|2022-02-03 18:26:30|535.53|533.73|535.75|533.95|535.75|533.95|535.53|533.73|0
1643912800000|2022-02-03 18:26:40|535.97|534.17|535.75|533.95|535.97|534.17|535.53|533.73|0
1643912810000|2022-02-03 18:26:50|535.53|533.73|535.75|533.95|535.97|534.17|535.53|533.73|0
1643912820000|2022-02-03 18:27:00|535.64|533.84|535.86|534.06|535.86|534.06|535.53|533.73|0
1643912830000|2022-02-03 18:27:10|536.19|534.39|535.75|533.95|536.19|534.39|535.75|533.95|0
1643912840000|2022-02-03 18:27:20|535.97|534.17|536.52|534.72|536.63|534.83|535.97|534.17|0
1643912850000|2022-02-03 18:27:30|536.19|534.39|536.3|534.5|536.3|534.5|535.97|534.17|0
1643912860000|2022-02-03 18:27:40|536.41|534.61|536.52|534.72|536.74|534.94|536.41|534.61|0
1643912870000|2022-02-03 18:27:50|536.41|534.61|536.19|534.39|536.41|534.61|535.75|533.95|0
1643912880000|2022-02-03 18:28:00|535.97|534.17|535.97|534.17|536.19|534.39|535.97|534.17|0
1643912890000|2022-02-03 18:28:10|536.41|534.61|536.19|534.39|536.41|534.61|536.19|534.39|0
1643912900000|2022-02-03 18:28:20|536.08|534.28|535.53|533.73|536.19|534.39|535.53|533.73|0
1643912910000|2022-02-03 18:28:30|535.75|533.95|535.97|534.17|535.97|534.17|535.75|533.95|0
1643912920000|2022-02-03 18:28:40|535.86|534.06|535.75|533.95|535.97|534.17|535.75|533.95|0
1643912930000|2022-02-03 18:28:50|535.97|534.17|535.75|533.95|535.97|534.17|535.64|533.84|0
1643912940000|2022-02-03 18:29:00|535.64|533.84|535.75|533.95|535.86|534.06|535.64|533.84|0
1643912950000|2022-02-03 18:29:10|535.42|533.62|534.87|533.07|535.42|533.62|534.65|532.85|0
1643912960000|2022-02-03 18:29:20|534.76|532.96|534.43|532.63|534.76|532.96|534.43|532.63|0
1643912970000|2022-02-03 18:29:30|534.76|532.96|534.43|532.63|534.76|532.96|534.43|532.63|0
1643912980000|2022-02-03 18:29:40|534.54|532.74|534.43|532.63|534.65|532.85|534.43|532.63|0
1643912990000|2022-02-03 18:29:50|534.65|532.85|535.09|533.29|535.09|533.29|534.65|532.85|0
1643913000000|2022-02-03 18:30:00|535.31|533.51|535.42|533.62|535.97|534.17|535.31|533.51|0
1643913010000|2022-02-03 18:30:10|535.75|533.95|535.31|533.51|535.75|533.95|535.09|533.29|0
1643913020000|2022-02-03 18:30:20|535.53|533.73|535.53|533.73|535.53|533.73|535.09|533.29|0
1643913030000|2022-02-03 18:30:30|535.31|533.51|535.31|533.51|535.31|533.51|534.65|532.85|0
1643913040000|2022-02-03 18:30:40|535.75|533.95|538.61|536.81|538.61|536.81|535.75|533.95|0
1643913050000|2022-02-03 18:30:50|538.17|536.37|539.06|537.26|539.06|537.26|537.95|536.15|0
1643913060000|2022-02-03 18:31:00|539.38|537.58|538.39|536.59|539.38|537.58|538.39|536.59|0
1643913070000|2022-02-03 18:31:10|538.5|536.7|538.39|536.59|538.5|536.7|538.39|536.59|0
1643913080000|2022-02-03 18:31:20|537.95|536.15|537.73|535.93|537.95|536.15|537.51|535.71|0
1643913090000|2022-02-03 18:31:30|537.84|536.04|537.4|535.6|537.84|536.04|537.29|535.49|0
1643913100000|2022-02-03 18:31:40|537.73|535.93|537.73|535.93|537.73|535.93|537.29|535.49|0
1643913110000|2022-02-03 18:31:50|538.61|536.81|538.61|536.81|538.61|536.81|538.39|536.59|0
1643913120000|2022-02-03 18:32:00|538.83|537.03|538.17|536.37|538.83|537.03|537.84|536.04|0
1643913130000|2022-02-03 18:32:10|537.95|536.15|537.73|535.93|537.95|536.15|537.73|535.93|0
1643913140000|2022-02-03 18:32:20|537.84|536.04|537.84|536.04|538.06|536.26|537.84|536.04|0
1643913150000|2022-02-03 18:32:30|537.73|535.93|537.73|535.93|537.73|535.93|537.73|535.93|0
1643913160000|2022-02-03 18:32:40|537.95|536.15|538.17|536.37|538.17|536.37|537.95|536.15|0
1643913170000|2022-02-03 18:32:50|538.39|536.59|538.39|536.59|538.39|536.59|538.17|536.37|0
1643913180000|2022-02-03 18:33:00|538.17|536.37|539.16|537.36|539.16|537.36|538.17|536.37|0
1643913190000|2022-02-03 18:33:10|538.83|537.03|539.05|537.25|539.05|537.25|538.61|536.81|0
1643913200000|2022-02-03 18:33:20|539.27|537.47|539.27|537.47|539.49|537.69|539.27|537.47|0
1643913210000|2022-02-03 18:33:30|539.16|537.36|539.05|537.25|539.49|537.69|539.05|537.25|0
1643913220000|2022-02-03 18:33:40|538.61|536.81|538.61|536.81|538.61|536.81|538.39|536.59|0
1643913230000|2022-02-03 18:33:50|538.94|537.14|539.16|537.36|539.27|537.47|538.94|537.14|0
1643913240000|2022-02-03 18:34:00|539.05|537.25|540.38|538.58|540.82|539.02|539.05|537.25|0
1643913250000|2022-02-03 18:34:10|540.6|538.8|540.16|538.36|540.7|538.9|540.16|538.36|0
1643913260000|2022-02-03 18:34:20|539.94|538.14|539.49|537.69|539.94|538.14|539.49|537.69|0
1643913270000|2022-02-03 18:34:30|539.6|537.8|539.05|537.25|539.6|537.8|539.05|537.25|0
1643913280000|2022-02-03 18:34:40|539.27|537.47|538.39|536.59|539.27|537.47|538.39|536.59|0
1643913290000|2022-02-03 18:34:50|538.83|537.03|538.39|536.59|538.83|537.03|538.39|536.59|0
1643913300000|2022-02-03 18:35:00|538.17|536.37|537.51|535.71|538.17|536.37|537.29|535.49|0
1643913310000|2022-02-03 18:35:10|537.95|536.15|537.29|535.49|537.95|536.15|537.29|535.49|0
1643913320000|2022-02-03 18:35:20|537.51|535.71|537.73|535.93|537.73|535.93|537.51|535.71|0
1643913330000|2022-02-03 18:35:30|538.17|536.37|538.17|536.37|538.17|536.37|537.95|536.15|0
1643913340000|2022-02-03 18:35:40|537.95|536.15|537.73|535.93|537.95|536.15|537.73|535.93|0
1643913350000|2022-02-03 18:35:50|537.95|536.15|537.73|535.93|537.95|536.15|537.39|535.59|0
1643913360000|2022-02-03 18:36:00|537.95|536.15|537.26|535.46|537.95|536.15|536.82|535.02|0
1643913370000|2022-02-03 18:36:10|537.36|535.56|537.04|535.24|537.36|535.56|536.6|534.8|0
1643913380000|2022-02-03 18:36:20|536.82|535.02|536.6|534.8|536.82|535.02|536.37|534.57|0
1643913390000|2022-02-03 18:36:30|536.37|534.57|535.38|533.58|536.37|534.57|535.38|533.58|0
1643913400000|2022-02-03 18:36:40|535.49|533.69|535.93|534.13|536.15|534.35|535.49|533.69|0
1643913410000|2022-02-03 18:36:50|535.71|533.91|535.38|533.58|535.71|533.91|535.38|533.58|0
1643913420000|2022-02-03 18:37:00|534.83|533.03|533.73|531.93|535.05|533.25|533.73|531.93|0
1643913430000|2022-02-03 18:37:10|534.71|532.91|534.39|532.59|535.05|533.25|534.39|532.59|0
1643913440000|2022-02-03 18:37:20|533.73|531.93|533.5|531.7|533.73|531.93|533.06|531.26|0
1643913450000|2022-02-03 18:37:30|533.61|531.81|533.39|531.59|533.73|531.93|533.39|531.59|0
1643913460000|2022-02-03 18:37:40|533.06|531.26|531.74|529.94|533.06|531.26|531.74|529.94|0
1643913470000|2022-02-03 18:37:50|531.96|530.16|532.84|531.04|532.84|531.04|531.96|530.16|0
1643913480000|2022-02-03 18:38:00|533.28|531.48|532.62|530.82|533.28|531.48|532.62|530.82|0
1643913490000|2022-02-03 18:38:10|532.84|531.04|533.28|531.48|533.28|531.48|532.84|531.04|0
1643913500000|2022-02-03 18:38:20|533.06|531.26|532.84|531.04|533.28|531.48|532.84|531.04|0
1643913510000|2022-02-03 18:38:30|533.06|531.26|533.28|531.48|533.28|531.48|532.62|530.82|0
1643913520000|2022-02-03 18:38:40|533.17|531.37|533.06|531.26|533.39|531.59|533.06|531.26|0
1643913530000|2022-02-03 18:38:50|533.28|531.48|533.72|531.92|533.72|531.92|533.28|531.48|0
1643913540000|2022-02-03 18:39:00|533.5|531.7|533.28|531.48|533.5|531.7|533.28|531.48|0
1643913550000|2022-02-03 18:39:10|533.94|532.14|533.94|532.14|534.17|532.37|533.94|532.14|0
1643913560000|2022-02-03 18:39:20|533.5|531.7|533.5|531.7|533.61|531.81|533.5|531.7|0
1643913570000|2022-02-03 18:39:30|533.61|531.81|533.5|531.7|533.94|532.14|533.5|531.7|0
1643913580000|2022-02-03 18:39:40|533.28|531.48|533.72|531.92|533.72|531.92|533.28|531.48|0
1643913590000|2022-02-03 18:39:50|533.5|531.7|533.72|531.92|533.72|531.92|533.5|531.7|0
1643913600000|2022-02-03 18:40:00|534.16|532.36|534.38|532.58|534.38|532.58|534.16|532.36|0
1643913610000|2022-02-03 18:40:10|534.83|533.03|534.61|532.81|534.83|533.03|534.61|532.81|0
1643913620000|2022-02-03 18:40:20|533.94|532.14|533.94|532.14|534.16|532.36|533.94|532.14|0
1643913630000|2022-02-03 18:40:30|533.83|532.03|533.94|532.14|533.94|532.14|533.72|531.92|0
1643913640000|2022-02-03 18:40:40|534.05|532.25|534.38|532.58|534.38|532.58|534.05|532.25|0
1643913650000|2022-02-03 18:40:50|535.05|533.25|535.05|533.25|535.05|533.25|534.38|532.58|0
1643913660000|2022-02-03 18:41:00|534.83|533.03|535.05|533.25|535.15|533.35|534.71|532.91|0
1643913670000|2022-02-03 18:41:10|535.27|533.47|535.49|533.69|535.49|533.69|535.27|533.47|0
1643913680000|2022-02-03 18:41:20|535.27|533.47|535.27|533.47|535.27|533.47|535.05|533.25|0
1643913690000|2022-02-03 18:41:30|535.15|533.35|535.05|533.25|535.15|533.35|534.93|533.13|0
1643913700000|2022-02-03 18:41:40|535.15|533.35|534.71|532.91|535.27|533.47|534.71|532.91|0
1643913710000|2022-02-03 18:41:50|534.83|533.03|533.83|532.03|534.83|533.03|533.83|532.03|0
1643913720000|2022-02-03 18:42:00|534.27|532.47|534.38|532.58|534.6|532.8|534.27|532.47|0
1643913730000|2022-02-03 18:42:10|534.6|532.8|534.16|532.36|534.6|532.8|534.16|532.36|0
1643913740000|2022-02-03 18:42:20|533.83|532.03|533.5|531.7|533.83|532.03|533.28|531.48|0
1643913750000|2022-02-03 18:42:30|533.06|531.26|533.5|531.7|533.5|531.7|533.06|531.26|0
1643913760000|2022-02-03 18:42:40|533.94|532.14|533.72|531.92|533.94|532.14|533.72|531.92|0
1643913770000|2022-02-03 18:42:50|533.94|532.14|533.94|532.14|533.94|532.14|533.72|531.92|0
1643913780000|2022-02-03 18:43:00|534.05|532.25|534.27|532.47|534.27|532.47|533.94|532.14|0
1643913790000|2022-02-03 18:43:10|534.16|532.36|534.6|532.8|534.6|532.8|534.16|532.36|0
1643913800000|2022-02-03 18:43:20|534.82|533.02|534.82|533.02|534.82|533.02|534.71|532.91|0
1643913810000|2022-02-03 18:43:30|535.49|533.69|535.04|533.24|535.49|533.69|535.04|533.24|0
1643913820000|2022-02-03 18:43:40|535.27|533.47|534.82|533.02|535.27|533.47|534.82|533.02|0
1643913830000|2022-02-03 18:43:50|534.71|532.91|534.27|532.47|534.71|532.91|534.27|532.47|0
1643913840000|2022-02-03 18:44:00|534.16|532.36|533.94|532.14|534.49|532.69|533.94|532.14|0
1643913850000|2022-02-03 18:44:10|533.72|531.92|533.28|531.48|533.72|531.92|533.28|531.48|0
1643913860000|2022-02-03 18:44:20|534.11|532.31|534.55|532.75|534.55|532.75|534.11|532.31|0
1643913870000|2022-02-03 18:44:30|534.11|532.31|534.33|532.53|534.33|532.53|534.11|532.31|0
1643913880000|2022-02-03 18:44:40|534|532.2|533.56|531.76|534|532.2|533.56|531.76|0
1643913890000|2022-02-03 18:44:50|533.67|531.87|534.11|532.31|534.11|532.31|533.67|531.87|0
1643913900000|2022-02-03 18:45:00|534.99|533.19|534.99|533.19|534.99|533.19|534.88|533.08|0
1643913910000|2022-02-03 18:45:10|534.33|532.53|534.33|532.53|534.55|532.75|534.33|532.53|0
1643913920000|2022-02-03 18:45:20|534.11|532.31|534.88|533.08|534.88|533.08|534.11|532.31|0
1643913930000|2022-02-03 18:45:30|534.99|533.19|534.55|532.75|534.99|533.19|534.55|532.75|0
1643913940000|2022-02-03 18:45:40|534.88|533.08|535.43|533.63|535.43|533.63|534.88|533.08|0
1643913950000|2022-02-03 18:45:50|535.1|533.3|535.43|533.63|535.43|533.63|535.1|533.3|0
1643913960000|2022-02-03 18:46:00|535.65|533.85|536.53|534.73|536.53|534.73|535.65|533.85|0
1643913970000|2022-02-03 18:46:10|536.42|534.62|536.09|534.29|536.42|534.62|536.09|534.29|0
1643913980000|2022-02-03 18:46:20|535.65|533.85|535.54|533.74|535.65|533.85|535.21|533.41|0
1643913990000|2022-02-03 18:46:30|535.43|533.63|535.87|534.07|536.09|534.29|535.43|533.63|0
1643914000000|2022-02-03 18:46:40|536.09|534.29|536.53|534.73|536.53|534.73|536.09|534.29|0
1643914010000|2022-02-03 18:46:50|537.64|535.84|537.19|535.39|537.64|535.84|537.19|535.39|0
1643914020000|2022-02-03 18:47:00|536.75|534.95|536.75|534.95|536.97|535.17|536.75|534.95|0
1643914030000|2022-02-03 18:47:10|536.53|534.73|536.09|534.29|536.53|534.73|536.09|534.29|0
1643914040000|2022-02-03 18:47:20|535.76|533.96|536.09|534.29|536.31|534.51|535.76|533.96|0
1643914050000|2022-02-03 18:47:30|536.53|534.73|536.53|534.73|536.97|535.17|536.53|534.73|0
1643914060000|2022-02-03 18:47:40|536.31|534.51|536.97|535.17|536.97|535.17|536.31|534.51|0
1643914070000|2022-02-03 18:47:50|537.19|535.39|537.19|535.39|537.41|535.61|537.19|535.39|0
1643914080000|2022-02-03 18:48:00|537.3|535.5|537.63|535.83|537.63|535.83|537.19|535.39|0
1643914090000|2022-02-03 18:48:10|537.19|535.39|536.97|535.17|537.19|535.39|536.75|534.95|0
1643914100000|2022-02-03 18:48:20|536.75|534.95|536.64|534.84|536.75|534.95|536.64|534.84|0
1643914110000|2022-02-03 18:48:30|535.98|534.18|536.09|534.29|536.09|534.29|535.98|534.18|0
1643914120000|2022-02-03 18:48:40|536.31|534.51|536.53|534.73|536.53|534.73|536.09|534.29|0
1643914130000|2022-02-03 18:48:50|536.09|534.29|536.31|534.51|536.31|534.51|536.09|534.29|0
1643914140000|2022-02-03 18:49:00|536.53|534.73|536.97|535.17|536.97|535.17|536.53|534.73|0
1643914150000|2022-02-03 18:49:10|537.19|535.39|536.31|534.51|537.19|535.39|536.31|534.51|0
1643914160000|2022-02-03 18:49:20|536.42|534.62|536.31|534.51|536.42|534.62|536.31|534.51|0
1643914170000|2022-02-03 18:49:30|536.42|534.62|536.2|534.4|536.42|534.62|536.2|534.4|0
1643914180000|2022-02-03 18:49:40|536.31|534.51|536.53|534.73|536.53|534.73|536.31|534.51|0
1643914190000|2022-02-03 18:49:50|536.31|534.51|536.53|534.73|536.53|534.73|536.31|534.51|0
1643914200000|2022-02-03 18:50:00|536.42|534.62|536.53|534.73|536.53|534.73|536.2|534.4|0
1643914210000|2022-02-03 18:50:10|536.31|534.51|535.53|533.73|536.31|534.51|535.53|533.73|0
1643914220000|2022-02-03 18:50:20|535.65|533.85|535.65|533.85|535.65|533.85|535.43|533.63|0
1643914230000|2022-02-03 18:50:30|535.43|533.63|536.09|534.29|536.09|534.29|535.43|533.63|0
1643914240000|2022-02-03 18:50:40|536.19|534.39|536.19|534.39|536.31|534.51|536.19|534.39|0
1643914250000|2022-02-03 18:50:50|536.09|534.29|536.53|534.73|536.53|534.73|535.87|534.07|0
1643914260000|2022-02-03 18:51:00|536.97|535.17|536.75|534.95|536.97|535.17|536.75|534.95|0
1643914270000|2022-02-03 18:51:10|536.53|534.73|536.09|534.29|536.53|534.73|536.09|534.29|0
1643914280000|2022-02-03 18:51:20|536.53|534.73|536.09|534.29|536.53|534.73|536.09|534.29|0
1643914290000|2022-02-03 18:51:30|535.65|533.85|534.87|533.07|535.65|533.85|534.87|533.07|0
1643914300000|2022-02-03 18:51:40|534.99|533.19|535.09|533.29|535.43|533.63|534.99|533.19|0
1643914310000|2022-02-03 18:51:50|535.21|533.41|534.11|532.31|535.21|533.41|534.11|532.31|0
1643914320000|2022-02-03 18:52:00|534.55|532.75|533.66|531.86|534.55|532.75|533.66|531.86|0
1643914330000|2022-02-03 18:52:10|534.1|532.3|533.11|531.31|534.21|532.41|533.11|531.31|0
1643914340000|2022-02-03 18:52:20|533.22|531.42|533.77|531.97|533.88|532.08|533.22|531.42|0
1643914350000|2022-02-03 18:52:30|533.88|532.08|533.55|531.75|533.88|532.08|533.44|531.64|0
1643914360000|2022-02-03 18:52:40|533.44|531.64|532.78|530.98|533.44|531.64|532.78|530.98|0
1643914370000|2022-02-03 18:52:50|533|531.2|533|531.2|533.22|531.42|533|531.2|0
1643914380000|2022-02-03 18:53:00|533.22|531.42|533.11|531.31|533.22|531.42|533|531.2|0
1643914390000|2022-02-03 18:53:10|533|531.2|533.22|531.42|533.22|531.42|532.34|530.54|0
1643914400000|2022-02-03 18:53:20|533|531.2|533|531.2|533|531.2|532.78|530.98|0
1643914410000|2022-02-03 18:53:30|533.44|531.64|533.44|531.64|533.66|531.86|533.44|531.64|0
1643914420000|2022-02-03 18:53:40|533.22|531.42|533.66|531.86|533.88|532.08|533.22|531.42|0
1643914430000|2022-02-03 18:53:50|533.44|531.64|533.88|532.08|533.88|532.08|533.44|531.64|0
1643914440000|2022-02-03 18:54:00|534.32|532.52|534.54|532.74|534.54|532.74|534.32|532.52|0
1643914450000|2022-02-03 18:54:10|534.21|532.41|534.21|532.41|534.32|532.52|534.21|532.41|0
1643914460000|2022-02-03 18:54:20|534.1|532.3|534.1|532.3|534.1|532.3|533.88|532.08|0
1643914470000|2022-02-03 18:54:30|533.88|532.08|533.22|531.42|533.88|532.08|533|531.2|0
1643914480000|2022-02-03 18:54:40|533|531.2|533.22|531.42|533.22|531.42|532.89|531.09|0
1643914490000|2022-02-03 18:54:50|533|531.2|533.66|531.86|533.66|531.86|533|531.2|0
1643914500000|2022-02-03 18:55:00|533.44|531.64|533.22|531.42|533.44|531.64|533.22|531.42|0
1643914510000|2022-02-03 18:55:10|532.78|530.98|532.12|530.32|532.78|530.98|532.12|530.32|0
1643914520000|2022-02-03 18:55:20|532.34|530.54|532.34|530.54|532.34|530.54|532.12|530.32|0
1643914530000|2022-02-03 18:55:30|531.9|530.1|532.12|530.32|532.12|530.32|531.9|530.1|0
1643914540000|2022-02-03 18:55:40|532.34|530.54|532.34|530.54|532.45|530.65|532.12|530.32|0
1643914550000|2022-02-03 18:55:50|532.12|530.32|532.34|530.54|532.34|530.54|532.12|530.32|0
1643914560000|2022-02-03 18:56:00|533|531.2|533.22|531.42|533.22|531.42|533|531.2|0
1643914570000|2022-02-03 18:56:10|533.44|531.64|533.44|531.64|533.66|531.86|533.44|531.64|0
1643914580000|2022-02-03 18:56:20|533.88|532.08|533.44|531.64|533.88|532.08|533.44|531.64|0
1643914590000|2022-02-03 18:56:30|533.22|531.42|532.78|530.98|533.22|531.42|532.78|530.98|0
1643914600000|2022-02-03 18:56:40|533.22|531.42|533.33|531.53|533.33|531.53|533.22|531.42|0
1643914610000|2022-02-03 18:56:50|533.22|531.42|533.22|531.42|533.22|531.42|533.11|531.31|0
1643914620000|2022-02-03 18:57:00|533|531.2|532.89|531.09|533|531.2|532.89|531.09|0
1643914630000|2022-02-03 18:57:10|533|531.2|533.33|531.53|533.44|531.64|533|531.2|0
1643914640000|2022-02-03 18:57:20|533.44|531.64|533.66|531.86|533.66|531.86|533.44|531.64|0
1643914650000|2022-02-03 18:57:30|533.88|532.08|533.88|532.08|534.1|532.3|533.88|532.08|0
1643914660000|2022-02-03 18:57:40|533.99|532.19|534.1|532.3|534.1|532.3|533.99|532.19|0
1643914670000|2022-02-03 18:57:50|534.32|532.52|534.54|532.74|534.65|532.85|534.32|532.52|0
1643914680000|2022-02-03 18:58:00|534.32|532.52|534.98|533.18|535.42|533.62|534.32|532.52|0
1643914690000|2022-02-03 18:58:10|535.2|533.4|534.54|532.74|535.2|533.4|534.54|532.74|0
1643914700000|2022-02-03 18:58:20|534.65|532.85|534.32|532.52|534.76|532.96|534.32|532.52|0
1643914710000|2022-02-03 18:58:30|534.54|532.74|534.1|532.3|534.54|532.74|534.1|532.3|0
1643914720000|2022-02-03 18:58:40|533.88|532.08|534.32|532.52|534.43|532.63|533.88|532.08|0
1643914730000|2022-02-03 18:58:50|534.1|532.3|534.54|532.74|534.54|532.74|534.1|532.3|0
1643914740000|2022-02-03 18:59:00|534.1|532.3|534.32|532.52|534.32|532.52|534.1|532.3|0
1643914750000|2022-02-03 18:59:10|534.21|532.41|534.1|532.3|534.32|532.52|534.1|532.3|0
1643914760000|2022-02-03 18:59:20|533.88|532.08|533.22|531.42|533.88|532.08|533.22|531.42|0
1643914770000|2022-02-03 18:59:30|533.66|531.86|533.66|531.86|533.66|531.86|533.44|531.64|0
1643914780000|2022-02-03 18:59:40|533.76|531.96|534.54|532.74|534.54|532.74|533.66|531.86|0
1643914790000|2022-02-03 18:59:50|534.32|532.52|534.1|532.3|534.32|532.52|534.1|532.3|0
1643914800000|2022-02-03 19:00:00|533.88|532.08|534.76|532.96|534.76|532.96|533.88|532.08|0
1643914810000|2022-02-03 19:00:10|534.54|532.74|533.88|532.08|534.54|532.74|533.88|532.08|0
1643914820000|2022-02-03 19:00:20|534.2|532.4|534.1|532.3|534.42|532.62|534.1|532.3|0
1643914830000|2022-02-03 19:00:30|534.32|532.52|534.64|532.84|534.64|532.84|534.32|532.52|0
1643914840000|2022-02-03 19:00:40|534.86|533.06|535.75|533.95|535.75|533.95|534.86|533.06|0
1643914850000|2022-02-03 19:00:50|535.42|533.62|535.64|533.84|535.64|533.84|535.42|533.62|0
1643914860000|2022-02-03 19:01:00|535.53|533.73|534.54|532.74|535.53|533.73|534.54|532.74|0
1643914870000|2022-02-03 19:01:10|534.2|532.4|533.32|531.52|534.2|532.4|533.32|531.52|0
1643914880000|2022-02-03 19:01:20|533.22|531.42|533.44|531.64|533.44|531.64|533.22|531.42|0
1643914890000|2022-02-03 19:01:30|533.22|531.42|532.66|530.86|533.22|531.42|532.66|530.86|0
1643914900000|2022-02-03 19:01:40|532.56|530.76|532.44|530.64|532.56|530.76|532.34|530.54|0
1643914910000|2022-02-03 19:01:50|532.56|530.76|533.22|531.42|533.22|531.42|532.56|530.76|0
1643914920000|2022-02-03 19:02:00|533.1|531.3|533.44|531.64|533.44|531.64|533.1|531.3|0
1643914930000|2022-02-03 19:02:10|533.22|531.42|533.44|531.64|533.44|531.64|533.22|531.42|0
1643914940000|2022-02-03 19:02:20|533|531.2|532.78|530.98|533|531.2|532.56|530.76|0
1643914950000|2022-02-03 19:02:30|533.66|531.86|533.44|531.64|533.66|531.86|533.44|531.64|0
1643914960000|2022-02-03 19:02:40|533.22|531.42|533.98|532.18|534.1|532.3|533.22|531.42|0
1643914970000|2022-02-03 19:02:50|533.66|531.86|533.88|532.08|533.88|532.08|533.22|531.42|0
1643914980000|2022-02-03 19:03:00|534.1|532.3|534.54|532.74|534.54|532.74|534.1|532.3|0
1643914990000|2022-02-03 19:03:10|534.98|533.18|536.08|534.28|536.08|534.28|534.98|533.18|0
1643915000000|2022-02-03 19:03:20|535.86|534.06|536.3|534.5|536.3|534.5|535.42|533.62|0
1643915010000|2022-02-03 19:03:30|536.52|534.72|538.51|536.71|538.51|536.71|536.52|534.72|0
1643915020000|2022-02-03 19:03:40|537.84|536.04|537.62|535.82|537.84|536.04|537.4|535.6|0
1643915030000|2022-02-03 19:03:50|538.51|536.71|538.06|536.26|538.51|536.71|538.06|536.26|0
1643915040000|2022-02-03 19:04:00|538.28|536.48|538.06|536.26|538.28|536.48|538.06|536.26|0
1643915050000|2022-02-03 19:04:10|538.51|536.71|537.4|535.6|538.51|536.71|537.4|535.6|0
1643915060000|2022-02-03 19:04:20|537.73|535.93|537.18|535.38|537.73|535.93|536.96|535.16|0
1643915070000|2022-02-03 19:04:30|537.4|535.6|536.74|534.94|537.4|535.6|536.74|534.94|0
1643915080000|2022-02-03 19:04:40|536.52|534.72|536.96|535.16|536.96|535.16|536.52|534.72|0
1643915090000|2022-02-03 19:04:50|537.07|535.27|537.18|535.38|537.18|535.38|536.96|535.16|0
1643915100000|2022-02-03 19:05:00|537.4|535.6|537.62|535.82|537.62|535.82|537.4|535.6|0
1643915110000|2022-02-03 19:05:10|537.51|535.71|538.28|536.48|538.28|536.48|537.4|535.6|0
1643915120000|2022-02-03 19:05:20|538.5|536.7|539.17|537.37|539.39|537.59|538.5|536.7|0
1643915130000|2022-02-03 19:05:30|538.06|536.26|538.06|536.26|538.28|536.48|538.06|536.26|0
1643915140000|2022-02-03 19:05:40|537.84|536.04|537.4|535.6|537.84|536.04|537.4|535.6|0
1643915150000|2022-02-03 19:05:50|537.62|535.82|537.62|535.82|537.62|535.82|537.62|535.82|0
1643915160000|2022-02-03 19:06:00|537.18|535.38|537.18|535.38|537.18|535.38|536.96|535.16|0
1643915170000|2022-02-03 19:06:10|536.96|535.16|536.3|534.5|536.96|535.16|536.3|534.5|0
1643915180000|2022-02-03 19:06:20|536.52|534.72|536.3|534.5|536.52|534.72|536.3|534.5|0
1643915190000|2022-02-03 19:06:30|535.86|534.06|536.08|534.28|536.08|534.28|535.86|534.06|0
1643915200000|2022-02-03 19:06:40|535.77|533.97|535.55|533.75|535.77|533.97|535.55|533.75|0
1643915210000|2022-02-03 19:06:50|535.99|534.19|536.21|534.41|536.21|534.41|535.99|534.19|0
1643915220000|2022-02-03 19:07:00|536.1|534.3|535.66|533.86|536.1|534.3|535.66|533.86|0
1643915230000|2022-02-03 19:07:10|535.77|533.97|535.77|533.97|535.77|533.97|535.55|533.75|0
1643915240000|2022-02-03 19:07:20|535.99|534.19|536.88|535.08|536.88|535.08|535.99|534.19|0
1643915250000|2022-02-03 19:07:30|536.76|534.96|537.1|535.3|537.1|535.3|536.76|534.96|0
1643915260000|2022-02-03 19:07:40|537.2|535.4|537.54|535.74|537.64|535.84|537.2|535.4|0
1643915270000|2022-02-03 19:07:50|537.98|536.18|538.2|536.4|538.42|536.62|537.98|536.18|0
1643915280000|2022-02-03 19:08:00|538.42|536.62|537.98|536.18|538.64|536.84|537.98|536.18|0
1643915290000|2022-02-03 19:08:10|538.2|536.4|537.86|536.06|538.2|536.4|537.86|536.06|0
1643915300000|2022-02-03 19:08:20|537.76|535.96|537.98|536.18|538.08|536.28|537.76|535.96|0
1643915310000|2022-02-03 19:08:30|538.08|536.28|538.2|536.4|538.2|536.4|537.76|535.96|0
1643915320000|2022-02-03 19:08:40|537.76|535.96|537.98|536.18|537.98|536.18|537.76|535.96|0
1643915330000|2022-02-03 19:08:50|537.76|535.96|537.76|535.96|537.98|536.18|537.76|535.96|0
1643915340000|2022-02-03 19:09:00|537.64|535.84|537.09|535.29|537.64|535.84|537.09|535.29|0
1643915350000|2022-02-03 19:09:10|536.87|535.07|536.65|534.85|536.98|535.18|536.65|534.85|0
1643915360000|2022-02-03 19:09:20|536.98|535.18|537.09|535.29|537.09|535.29|536.87|535.07|0
1643915370000|2022-02-03 19:09:30|536.87|535.07|536.87|535.07|536.87|535.07|536.65|534.85|0
1643915380000|2022-02-03 19:09:40|536.76|534.96|537.2|535.4|537.2|535.4|536.76|534.96|0
1643915390000|2022-02-03 19:09:50|536.87|535.07|536.98|535.18|536.98|535.18|536.87|535.07|0
1643915400000|2022-02-03 19:10:00|537.09|535.29|537.09|535.29|537.09|535.29|537.09|535.29|0
1643915410000|2022-02-03 19:10:10|537.98|536.18|537.98|536.18|537.98|536.18|537.98|536.18|0
1643915420000|2022-02-03 19:10:20|537.76|535.96|537.76|535.96|537.76|535.96|537.64|535.84|0
1643915430000|2022-02-03 19:10:30|537.98|536.18|536.43|534.63|537.98|536.18|536.43|534.63|0
1643915440000|2022-02-03 19:10:40|535.55|533.75|534.89|533.09|535.55|533.75|534.89|533.09|0
1643915450000|2022-02-03 19:10:50|534.33|532.53|535.11|533.31|535.11|533.31|534.33|532.53|0
1643915460000|2022-02-03 19:11:00|534.99|533.19|533.78|531.98|534.99|533.19|533.78|531.98|0
1643915470000|2022-02-03 19:11:10|533.89|532.09|534.45|532.65|534.45|532.65|533.78|531.98|0
1643915480000|2022-02-03 19:11:20|534.67|532.87|534.67|532.87|534.89|533.09|534.45|532.65|0
1643915490000|2022-02-03 19:11:30|534.89|533.09|534.89|533.09|534.89|533.09|534.77|532.97|0
1643915500000|2022-02-03 19:11:40|534.67|532.87|534.99|533.19|535.11|533.31|534.67|532.87|0
1643915510000|2022-02-03 19:11:50|535.11|533.31|534.44|532.64|535.11|533.31|534.44|532.64|0
1643915520000|2022-02-03 19:12:00|534.55|532.75|535.11|533.31|535.11|533.31|534.55|532.75|0
1643915530000|2022-02-03 19:12:10|535.33|533.53|535.99|534.19|535.99|534.19|535.33|533.53|0
1643915540000|2022-02-03 19:12:20|535.55|533.75|535.11|533.31|535.55|533.75|535.11|533.31|0
1643915550000|2022-02-03 19:12:30|534.89|533.09|535.11|533.31|535.11|533.31|534.89|533.09|0
1643915560000|2022-02-03 19:12:40|534.55|532.75|534.66|532.86|534.66|532.86|534.44|532.64|0
1643915570000|2022-02-03 19:12:50|534.89|533.09|534.89|533.09|535.33|533.53|534.66|532.86|0
1643915580000|2022-02-03 19:13:00|535.11|533.31|535.11|533.31|535.11|533.31|534.99|533.19|0
1643915590000|2022-02-03 19:13:10|535.33|533.53|534.88|533.08|535.33|533.53|534.88|533.08|0
1643915600000|2022-02-03 19:13:20|535.11|533.31|534.22|532.42|535.11|533.31|534.22|532.42|0
1643915610000|2022-02-03 19:13:30|534.44|532.64|534.11|532.31|534.44|532.64|534.11|532.31|0
1643915620000|2022-02-03 19:13:40|534.22|532.42|533.56|531.76|534.22|532.42|533.56|531.76|0
1643915630000|2022-02-03 19:13:50|533.34|531.54|533.78|531.98|533.78|531.98|533.34|531.54|0
1643915640000|2022-02-03 19:14:00|534|532.2|533.67|531.87|534|532.2|533.67|531.87|0
1643915650000|2022-02-03 19:14:10|533.89|532.09|533.78|531.98|533.89|532.09|533.56|531.76|0
1643915660000|2022-02-03 19:14:20|533.67|531.87|533.34|531.54|533.67|531.87|533.34|531.54|0
1643915670000|2022-02-03 19:14:30|533.56|531.76|534|532.2|534|532.2|533.56|531.76|0
1643915680000|2022-02-03 19:14:40|534.44|532.64|534.44|532.64|534.44|532.64|534.33|532.53|0
1643915690000|2022-02-03 19:14:50|534.33|532.53|533.89|532.09|534.33|532.53|533.89|532.09|0
1643915700000|2022-02-03 19:15:00|534.44|532.64|534.77|532.97|534.77|532.97|534.33|532.53|0
1643915710000|2022-02-03 19:15:10|535.32|533.52|535.32|533.52|535.32|533.52|534.88|533.08|0
1643915720000|2022-02-03 19:15:20|535.99|534.19|535.21|533.41|535.99|534.19|535.21|533.41|0
1643915730000|2022-02-03 19:15:30|535.1|533.3|534.99|533.19|535.1|533.3|534.66|532.86|0
1643915740000|2022-02-03 19:15:40|535.1|533.3|534.88|533.08|535.1|533.3|534.66|532.86|0
1643915750000|2022-02-03 19:15:50|535.32|533.52|535.1|533.3|535.32|533.52|534.99|533.19|0
1643915760000|2022-02-03 19:16:00|535.21|533.41|534.88|533.08|535.32|533.52|534.88|533.08|0
1643915770000|2022-02-03 19:16:10|535.32|533.52|536.21|534.41|536.21|534.41|535.32|533.52|0
1643915780000|2022-02-03 19:16:20|536.43|534.63|536.43|534.63|536.43|534.63|536.43|534.63|0
1643915790000|2022-02-03 19:16:30|536.21|534.41|536.43|534.63|536.65|534.85|536.21|534.41|0
1643915800000|2022-02-03 19:16:40|536.65|534.85|536.43|534.63|536.65|534.85|536.43|534.63|0
1643915810000|2022-02-03 19:16:50|536.65|534.85|536.43|534.63|536.65|534.85|536.43|534.63|0
1643915820000|2022-02-03 19:17:00|536.21|534.41|536.21|534.41|536.21|534.41|535.98|534.18|0
1643915830000|2022-02-03 19:17:10|536.43|534.63|536.31|534.51|536.43|534.63|536.31|534.51|0
1643915840000|2022-02-03 19:17:20|536.65|534.85|536.43|534.63|536.87|535.07|536.43|534.63|0
1643915850000|2022-02-03 19:17:30|536.87|535.07|536.87|535.07|536.87|535.07|536.65|534.85|0
1643915860000|2022-02-03 19:17:40|536.43|534.63|536.43|534.63|536.65|534.85|536.43|534.63|0
1643915870000|2022-02-03 19:17:50|536.87|535.07|536.65|534.85|536.87|535.07|536.65|534.85|0
1643915880000|2022-02-03 19:18:00|536.43|534.63|536.65|534.85|536.65|534.85|536.2|534.4|0
1643915890000|2022-02-03 19:18:10|536.43|534.63|536.43|534.63|536.97|535.17|536.43|534.63|0
1643915900000|2022-02-03 19:18:20|536.31|534.51|535.76|533.96|536.31|534.51|535.76|533.96|0
1643915910000|2022-02-03 19:18:30|536.09|534.29|535.54|533.74|536.09|534.29|535.32|533.52|0
1643915920000|2022-02-03 19:18:40|535.76|533.96|535.43|533.63|535.87|534.07|535.43|533.63|0
1643915930000|2022-02-03 19:18:50|535.32|533.52|535.1|533.3|535.32|533.52|535.1|533.3|0
1643915940000|2022-02-03 19:19:00|535.32|533.52|535.1|533.3|535.54|533.74|535.1|533.3|0
1643915950000|2022-02-03 19:19:10|534.88|533.08|534.88|533.08|535.1|533.3|534.66|532.86|0
1643915960000|2022-02-03 19:19:20|535.1|533.3|535.32|533.52|535.54|533.74|535.1|533.3|0
1643915970000|2022-02-03 19:19:30|535.54|533.74|535.54|533.74|535.76|533.96|535.54|533.74|0
1643915980000|2022-02-03 19:19:40|535.76|533.96|535.76|533.96|535.98|534.18|535.76|533.96|0
1643915990000|2022-02-03 19:19:50|535.87|534.07|535.76|533.96|535.87|534.07|535.76|533.96|0
1643916000000|2022-02-03 19:20:00|535.54|533.74|535.1|533.3|535.54|533.74|535.1|533.3|0
1643916010000|2022-02-03 19:20:10|535.21|533.41|534.66|532.86|535.21|533.41|534.66|532.86|0
1643916020000|2022-02-03 19:20:20|534.99|533.19|536.2|534.4|536.2|534.4|534.99|533.19|0
1643916030000|2022-02-03 19:20:30|535.98|534.18|536.2|534.4|536.2|534.4|535.98|534.18|0
1643916040000|2022-02-03 19:20:40|535.87|534.07|535.76|533.96|535.87|534.07|535.76|533.96|0
1643916050000|2022-02-03 19:20:50|536.2|534.4|537.09|535.29|537.09|535.29|536.2|534.4|0
1643916060000|2022-02-03 19:21:00|536.42|534.62|535.98|534.18|536.42|534.62|535.98|534.18|0
1643916070000|2022-02-03 19:21:10|535.87|534.07|536.2|534.4|536.42|534.62|535.87|534.07|0
1643916080000|2022-02-03 19:21:20|536.09|534.29|536.2|534.4|536.2|534.4|535.76|533.96|0
1643916090000|2022-02-03 19:21:30|536.42|534.62|535.76|533.96|536.42|534.62|535.76|533.96|0
1643916100000|2022-02-03 19:21:40|535.54|533.74|535.32|533.52|535.54|533.74|535.32|533.52|0
1643916110000|2022-02-03 19:21:50|535.1|533.3|535.32|533.52|535.32|533.52|535.1|533.3|0
1643916120000|2022-02-03 19:22:00|535.1|533.3|534.88|533.08|535.1|533.3|534.88|533.08|0
1643916130000|2022-02-03 19:22:10|534.66|532.86|534.66|532.86|534.66|532.86|534.44|532.64|0
1643916140000|2022-02-03 19:22:20|534.88|533.08|534|532.2|534.88|533.08|534|532.2|0
1643916150000|2022-02-03 19:22:30|534.44|532.64|534.32|532.52|534.44|532.64|534.32|532.52|0
1643916160000|2022-02-03 19:22:40|534.44|532.64|534.98|533.18|534.98|533.18|534.44|532.64|0
1643916170000|2022-02-03 19:22:50|534.88|533.08|534.44|532.64|534.88|533.08|534.44|532.64|0
1643916180000|2022-02-03 19:23:00|534.66|532.86|534.44|532.64|534.66|532.86|534.44|532.64|0
1643916190000|2022-02-03 19:23:10|534|532.2|534.66|532.86|534.66|532.86|534|532.2|0
1643916200000|2022-02-03 19:23:20|534.44|532.64|534.44|532.64|534.66|532.86|534.44|532.64|0
1643916210000|2022-02-03 19:23:30|534.66|532.86|535.32|533.52|535.32|533.52|534.66|532.86|0
1643916220000|2022-02-03 19:23:40|535.1|533.3|534.44|532.64|535.1|533.3|534.44|532.64|0
1643916230000|2022-02-03 19:23:50|534.32|532.52|533.99|532.19|534.32|532.52|533.99|532.19|0
1643916240000|2022-02-03 19:24:00|533.55|531.75|533.77|531.97|533.77|531.97|533.55|531.75|0
1643916250000|2022-02-03 19:24:10|534.66|532.86|534.66|532.86|534.66|532.86|533.99|532.19|0
1643916260000|2022-02-03 19:24:20|534.88|533.08|534.44|532.64|534.88|533.08|534.44|532.64|0
1643916270000|2022-02-03 19:24:30|534.54|532.74|534.66|532.86|534.66|532.86|534.44|532.64|0
1643916280000|2022-02-03 19:24:40|534.21|532.41|534.44|532.64|534.44|532.64|534.21|532.41|0
1643916290000|2022-02-03 19:24:50|534.21|532.41|534.43|532.63|534.43|532.63|534.21|532.41|0
1643916300000|2022-02-03 19:25:00|534.21|532.41|534.21|532.41|534.43|532.63|534.21|532.41|0
1643916310000|2022-02-03 19:25:10|534.54|532.74|534.43|532.63|534.54|532.74|534.21|532.41|0
1643916320000|2022-02-03 19:25:20|534.66|532.86|534.21|532.41|535.1|533.3|534.21|532.41|0
1643916330000|2022-02-03 19:25:30|533.99|532.19|533.33|531.53|533.99|532.19|533.33|531.53|0
1643916340000|2022-02-03 19:25:40|533.77|531.97|533.99|532.19|534.43|532.63|533.77|531.97|0
1643916350000|2022-02-03 19:25:50|534.1|532.3|533.11|531.31|534.43|532.63|533.11|531.31|0
1643916360000|2022-02-03 19:26:00|533.55|531.75|533.55|531.75|533.55|531.75|533.33|531.53|0
1643916370000|2022-02-03 19:26:10|533.11|531.31|532.67|530.87|533.22|531.42|532.67|530.87|0
1643916380000|2022-02-03 19:26:20|532.45|530.65|532.23|530.43|532.67|530.87|532.23|530.43|0
1643916390000|2022-02-03 19:26:30|533.11|531.31|533.11|531.31|533.33|531.53|532.67|530.87|0
1643916400000|2022-02-03 19:26:40|533|531.2|532.89|531.09|533.11|531.31|532.89|531.09|0
1643916410000|2022-02-03 19:26:50|532.45|530.65|532.45|530.65|533.11|531.31|532.45|530.65|0
1643916420000|2022-02-03 19:27:00|532.34|530.54|532.89|531.09|532.89|531.09|532.34|530.54|0
1643916430000|2022-02-03 19:27:10|533.11|531.31|532.89|531.09|533.11|531.31|532.89|531.09|0
1643916440000|2022-02-03 19:27:20|533.11|531.31|533.11|531.31|533.11|531.31|532.89|531.09|0
1643916450000|2022-02-03 19:27:30|532.89|531.09|533|531.2|533|531.2|532.89|531.09|0
1643916460000|2022-02-03 19:27:40|532.89|531.09|532.45|530.65|532.89|531.09|531.79|529.99|0
1643916470000|2022-02-03 19:27:50|532.11|530.31|531.79|529.99|532.23|530.43|531.79|529.99|0
1643916480000|2022-02-03 19:28:00|532.23|530.43|532.23|530.43|532.45|530.65|532.23|530.43|0
1643916490000|2022-02-03 19:28:10|531.79|529.99|530.91|529.11|531.79|529.99|530.91|529.11|0
1643916500000|2022-02-03 19:28:20|531.13|529.33|529.59|527.79|531.13|529.33|529.59|527.79|0
1643916510000|2022-02-03 19:28:30|529.15|527.35|528.05|526.25|529.15|527.35|528.05|526.25|0
1643916520000|2022-02-03 19:28:40|527.83|526.03|528.05|526.25|528.05|526.25|527.83|526.03|0
1643916530000|2022-02-03 19:28:50|527.83|526.03|528.93|527.13|528.93|527.13|527.83|526.03|0
1643916540000|2022-02-03 19:29:00|529.15|527.35|529.59|527.79|529.59|527.79|529.15|527.35|0
1643916550000|2022-02-03 19:29:10|528.71|526.91|528.05|526.25|528.81|527.01|528.05|526.25|0
1643916560000|2022-02-03 19:29:20|528.27|526.47|528.71|526.91|528.71|526.91|528.27|526.47|0
1643916570000|2022-02-03 19:29:30|528.93|527.13|529.37|527.57|529.37|527.57|528.93|527.13|0
1643916580000|2022-02-03 19:29:40|529.81|528.01|529.69|527.89|529.81|528.01|529.25|527.45|0
1643916590000|2022-02-03 19:29:50|529.59|527.79|530.03|528.23|530.25|528.45|529.59|527.79|0
1643916600000|2022-02-03 19:30:00|529.91|528.11|528.71|526.91|530.25|528.45|528.71|526.91|0
1643916610000|2022-02-03 19:30:10|528.05|526.25|526.29|524.49|528.05|526.25|526.29|524.49|0
1643916620000|2022-02-03 19:30:20|526.07|524.27|526.95|525.15|527.39|525.59|526.07|524.27|0
1643916630000|2022-02-03 19:30:30|526.51|524.71|525.85|524.05|526.51|524.71|525.85|524.05|0
1643916640000|2022-02-03 19:30:40|526.07|524.27|526.07|524.27|526.07|524.27|525.85|524.05|0
1643916650000|2022-02-03 19:30:50|525.85|524.05|526.51|524.71|526.62|524.82|525.85|524.05|0
1643916660000|2022-02-03 19:31:00|526.73|524.93|526.95|525.15|527.17|525.37|526.73|524.93|0
1643916670000|2022-02-03 19:31:10|527.17|525.37|527.17|525.37|527.17|525.37|526.95|525.15|0
1643916680000|2022-02-03 19:31:20|526.95|525.15|526.07|524.27|526.95|525.15|526.07|524.27|0
1643916690000|2022-02-03 19:31:30|526.29|524.49|526.51|524.71|526.51|524.71|526.07|524.27|0
1643916700000|2022-02-03 19:31:40|526.29|524.49|526.73|524.93|526.73|524.93|526.29|524.49|0
1643916710000|2022-02-03 19:31:50|526.95|525.15|527.61|525.81|527.61|525.81|526.95|525.15|0
1643916720000|2022-02-03 19:32:00|527.39|525.59|528.27|526.47|528.27|526.47|527.39|525.59|0
1643916730000|2022-02-03 19:32:10|528.49|526.69|528.27|526.47|528.49|526.69|528.05|526.25|0
1643916740000|2022-02-03 19:32:20|528.05|526.25|527.61|525.81|528.05|526.25|527.61|525.81|0
1643916750000|2022-02-03 19:32:30|526.95|525.15|527.04|525.24|527.26|525.46|526.95|525.15|0
1643916760000|2022-02-03 19:32:40|527.26|525.46|527.04|525.24|527.26|525.46|526.82|525.02|0
1643916770000|2022-02-03 19:32:50|526.93|525.13|527.04|525.24|527.26|525.46|526.82|525.02|0
1643916780000|2022-02-03 19:33:00|526.82|525.02|527.36|525.56|527.36|525.56|526.82|525.02|0
1643916790000|2022-02-03 19:33:10|527.48|525.68|528.8|527|528.8|527|527.48|525.68|0
1643916800000|2022-02-03 19:33:20|530.11|528.31|528.9|527.1|530.11|528.31|528.9|527.1|0
1643916810000|2022-02-03 19:33:30|528.8|527|528.68|526.88|528.8|527|528.58|526.78|0
1643916820000|2022-02-03 19:33:40|528.8|527|529.01|527.21|529.01|527.21|528.8|527|0
1643916830000|2022-02-03 19:33:50|528.79|526.99|528.46|526.66|528.79|526.99|528.46|526.66|0
1643916840000|2022-02-03 19:34:00|528.24|526.44|528.58|526.78|528.58|526.78|528.24|526.44|0
1643916850000|2022-02-03 19:34:10|528.14|526.34|527.92|526.12|528.14|526.34|527.92|526.12|0
1643916860000|2022-02-03 19:34:20|528.02|526.22|528.14|526.34|528.36|526.56|528.02|526.22|0
1643916870000|2022-02-03 19:34:30|527.8|526|528.14|526.34|528.14|526.34|527.8|526|0
1643916880000|2022-02-03 19:34:40|528.46|526.66|528.46|526.66|528.57|526.77|528.36|526.56|0
1643916890000|2022-02-03 19:34:50|528.14|526.34|529.01|527.21|529.01|527.21|528.14|526.34|0
1643916900000|2022-02-03 19:35:00|529.89|528.09|529.89|528.09|529.89|528.09|529.89|528.09|0
1643916910000|2022-02-03 19:35:10|530.33|528.53|529.45|527.65|530.33|528.53|529.45|527.65|0
1643916920000|2022-02-03 19:35:20|529.56|527.76|528.57|526.77|529.56|527.76|528.57|526.77|0
1643916930000|2022-02-03 19:35:30|528.13|526.33|528.13|526.33|528.13|526.33|528.13|526.33|0
1643916940000|2022-02-03 19:35:40|527.92|526.12|528.35|526.55|528.35|526.55|527.7|525.9|0
1643916950000|2022-02-03 19:35:50|528.13|526.33|527.92|526.12|528.13|526.33|527.7|525.9|0
1643916960000|2022-02-03 19:36:00|527.8|526|527.04|525.24|527.8|526|527.04|525.24|0
1643916970000|2022-02-03 19:36:10|526.6|524.8|527.04|525.24|527.04|525.24|526.6|524.8|0
1643916980000|2022-02-03 19:36:20|526.82|525.02|526.82|525.02|526.82|525.02|526.38|524.58|0
1643916990000|2022-02-03 19:36:30|526.6|524.8|526.38|524.58|526.6|524.8|526.38|524.58|0
1643917000000|2022-02-03 19:36:40|526.16|524.36|523.75|521.95|526.16|524.36|523.31|521.51|0
1643917010000|2022-02-03 19:36:50|523.31|521.51|523.97|522.17|523.97|522.17|523.31|521.51|0
1643917020000|2022-02-03 19:37:00|523.53|521.73|523.53|521.73|523.75|521.95|523.31|521.51|0
1643917030000|2022-02-03 19:37:10|523.09|521.29|522.65|520.85|523.09|521.29|522.44|520.64|0
1643917040000|2022-02-03 19:37:20|522.44|520.64|522.43|520.63|522.65|520.85|522.43|520.63|0
1643917050000|2022-02-03 19:37:30|522.22|520.42|522.43|520.63|522.43|520.63|522.22|520.42|0
1643917060000|2022-02-03 19:37:40|522.65|520.85|523.75|521.95|523.75|521.95|522.65|520.85|0
1643917070000|2022-02-03 19:37:50|523.97|522.17|525.06|523.26|525.06|523.26|523.75|521.95|0
1643917080000|2022-02-03 19:38:00|525.28|523.48|525.94|524.14|525.94|524.14|525.06|523.26|0
1643917090000|2022-02-03 19:38:10|525.72|523.92|525.28|523.48|525.72|523.92|525.28|523.48|0
1643917100000|2022-02-03 19:38:20|525.5|523.7|525.72|523.92|525.72|523.92|525.39|523.59|0
1643917110000|2022-02-03 19:38:30|525.5|523.7|525.94|524.14|525.94|524.14|525.5|523.7|0
1643917120000|2022-02-03 19:38:40|526.16|524.36|525.94|524.14|526.16|524.36|525.94|524.14|0
1643917130000|2022-02-03 19:38:50|525.5|523.7|525.28|523.48|525.72|523.92|525.28|523.48|0
1643917140000|2022-02-03 19:39:00|524.84|523.04|524.62|522.82|524.84|523.04|524.62|522.82|0
1643917150000|2022-02-03 19:39:10|524.4|522.6|524.18|522.38|524.4|522.6|524.18|522.38|0
1643917160000|2022-02-03 19:39:20|523.97|522.17|523.41|521.61|523.97|522.17|523.41|521.61|0
1643917170000|2022-02-03 19:39:30|523.53|521.73|523.31|521.51|523.53|521.73|523.31|521.51|0
1643917180000|2022-02-03 19:39:40|523.09|521.29|522.43|520.63|523.09|521.29|522.43|520.63|0
1643917190000|2022-02-03 19:39:50|522.65|520.85|523.09|521.29|523.09|521.29|522.65|520.85|0
1643917200000|2022-02-03 19:40:00|522.87|521.07|521.56|519.76|522.87|521.07|521.34|519.54|0
1643917210000|2022-02-03 19:40:10|521.12|519.32|521.12|519.32|521.12|519.32|520.46|518.66|0
1643917220000|2022-02-03 19:40:20|521.34|519.54|521.34|519.54|521.56|519.76|521.34|519.54|0
1643917230000|2022-02-03 19:40:30|520.9|519.1|521.12|519.32|521.12|519.32|520.68|518.88|0
1643917240000|2022-02-03 19:40:40|520.9|519.1|521.56|519.76|521.56|519.76|520.9|519.1|0
1643917250000|2022-02-03 19:40:50|521.78|519.98|521.12|519.32|521.78|519.98|521.12|519.32|0
1643917260000|2022-02-03 19:41:00|521.56|519.76|521.12|519.32|521.56|519.76|521.12|519.32|0
1643917270000|2022-02-03 19:41:10|521.34|519.54|520.9|519.1|521.44|519.64|520.9|519.1|0
1643917280000|2022-02-03 19:41:20|521.12|519.32|521.12|519.32|521.12|519.32|521.12|519.32|0
1643917290000|2022-02-03 19:41:30|520.68|518.88|520.79|518.99|520.9|519.1|520.68|518.88|0
1643917300000|2022-02-03 19:41:40|520.68|518.88|520.24|518.44|520.68|518.88|520.24|518.44|0
1643917310000|2022-02-03 19:41:50|520.03|518.23|520.46|518.66|520.46|518.66|520.03|518.23|0
1643917320000|2022-02-03 19:42:00|520.24|518.44|520.24|518.44|520.35|518.55|520.24|518.44|0
1643917330000|2022-02-03 19:42:10|519.59|517.79|519.15|517.35|519.59|517.79|519.15|517.35|0
1643917340000|2022-02-03 19:42:20|519.37|517.57|520.13|518.33|520.13|518.33|519.37|517.57|0
1643917350000|2022-02-03 19:42:30|520.03|518.23|519.15|517.35|520.03|518.23|519.15|517.35|0
1643917360000|2022-02-03 19:42:40|518.93|517.13|519.15|517.35|519.37|517.57|518.93|517.13|0
1643917370000|2022-02-03 19:42:50|519.91|518.11|519.91|518.11|520.03|518.23|519.91|518.11|0
1643917380000|2022-02-03 19:43:00|520.03|518.23|519.15|517.35|520.03|518.23|519.15|517.35|0
1643917390000|2022-02-03 19:43:10|518.93|517.13|518.5|516.7|518.93|517.13|518.28|516.48|0
1643917400000|2022-02-03 19:43:20|518.28|516.48|518.93|517.13|518.93|517.13|518.06|516.26|0
1643917410000|2022-02-03 19:43:30|519.37|517.57|518.93|517.13|519.37|517.57|518.93|517.13|0
1643917420000|2022-02-03 19:43:40|518.71|516.91|518.5|516.7|518.71|516.91|518.28|516.48|0
1643917430000|2022-02-03 19:43:50|517.62|515.82|516.75|514.95|517.62|515.82|516.75|514.95|0
1643917440000|2022-02-03 19:44:00|517.4|515.6|516.97|515.17|517.4|515.6|516.97|515.17|0
1643917450000|2022-02-03 19:44:10|516.31|514.51|516.53|514.73|516.53|514.73|516.1|514.3|0
1643917460000|2022-02-03 19:44:20|516.75|514.95|516.75|514.95|516.75|514.95|516.53|514.73|0
1643917470000|2022-02-03 19:44:30|516.53|514.73|515.98|514.18|516.53|514.73|515.98|514.18|0
1643917480000|2022-02-03 19:44:40|515.66|513.86|515.44|513.64|515.88|514.08|515.44|513.64|0
1643917490000|2022-02-03 19:44:50|515.88|514.08|515.88|514.08|516.09|514.29|515.88|514.08|0
1643917500000|2022-02-03 19:45:00|516.53|514.73|516.42|514.62|516.53|514.73|516.42|514.62|0
1643917510000|2022-02-03 19:45:10|516.09|514.29|516.09|514.29|516.09|514.29|516.09|514.29|0
1643917520000|2022-02-03 19:45:20|515.98|514.18|515.44|513.64|515.98|514.18|515.44|513.64|0
1643917530000|2022-02-03 19:45:30|515.22|513.42|515|513.2|515.22|513.42|515|513.2|0
1643917540000|2022-02-03 19:45:40|514.57|512.77|514.79|512.99|515.11|513.31|514.57|512.77|0
1643917550000|2022-02-03 19:45:50|515|513.2|515.11|513.31|515.22|513.42|515|513.2|0
1643917560000|2022-02-03 19:46:00|515.22|513.42|514.79|512.99|515.22|513.42|514.79|512.99|0
1643917570000|2022-02-03 19:46:10|515.22|513.42|515|513.2|515.44|513.64|514.79|512.99|0
1643917580000|2022-02-03 19:46:20|514.79|512.99|514.79|512.99|514.79|512.99|514.79|512.99|0
1643917590000|2022-02-03 19:46:30|515.22|513.42|515.22|513.42|515.22|513.42|515.22|513.42|0
1643917600000|2022-02-03 19:46:40|515|513.2|515.22|513.42|515.44|513.64|515|513.2|0
1643917610000|2022-02-03 19:46:50|515|513.2|515|513.2|515|513.2|515|513.2|0
1643917620000|2022-02-03 19:47:00|515.66|513.86|516.53|514.73|516.53|514.73|515.66|513.86|0
1643917630000|2022-02-03 19:47:10|516.97|515.17|516.75|514.95|517.62|515.82|516.75|514.95|0
1643917640000|2022-02-03 19:47:20|516.53|514.73|516.31|514.51|516.53|514.73|516.09|514.29|0
1643917650000|2022-02-03 19:47:30|516.42|514.62|515.98|514.18|516.42|514.62|515.98|514.18|0
1643917660000|2022-02-03 19:47:40|516.31|514.51|517.84|516.04|517.84|516.04|516.31|514.51|0
1643917670000|2022-02-03 19:47:50|517.62|515.82|517.62|515.82|517.62|515.82|517.62|515.82|0
1643917680000|2022-02-03 19:48:00|517.18|515.38|517.4|515.6|517.4|515.6|516.96|515.16|0
1643917690000|2022-02-03 19:48:10|517.18|515.38|516.75|514.95|517.18|515.38|516.31|514.51|0
1643917700000|2022-02-03 19:48:20|516.96|515.16|517.18|515.38|517.4|515.6|516.96|515.16|0
1643917710000|2022-02-03 19:48:30|517.62|515.82|517.84|516.04|517.84|516.04|517.4|515.6|0
1643917720000|2022-02-03 19:48:40|517.04|515.24|517.47|515.67|517.47|515.67|517.04|515.24|0
1643917730000|2022-02-03 19:48:50|517.25|515.45|518.96|517.16|518.96|517.16|517.25|515.45|0
1643917740000|2022-02-03 19:49:00|518.74|516.94|517.87|516.07|518.74|516.94|517.87|516.07|0
1643917750000|2022-02-03 19:49:10|517.22|515.42|517.44|515.64|517.44|515.64|517.22|515.42|0
1643917760000|2022-02-03 19:49:20|517.22|515.42|517.22|515.42|517.22|515.42|517.22|515.42|0
1643917770000|2022-02-03 19:49:30|517|515.2|517|515.2|517.22|515.42|517|515.2|0
1643917780000|2022-02-03 19:49:40|516.78|514.98|516.57|514.77|516.78|514.98|515.91|514.11|0
1643917790000|2022-02-03 19:49:50|517.66|515.86|516.57|514.77|517.66|515.86|516.57|514.77|0
1643917800000|2022-02-03 19:50:00|516.35|514.55|517.22|515.42|517.44|515.64|516.35|514.55|0
1643917810000|2022-02-03 19:50:10|516.78|514.98|517.22|515.42|517.44|515.64|516.78|514.98|0
1643917820000|2022-02-03 19:50:20|517|515.2|517|515.2|517|515.2|516.89|515.09|0
1643917830000|2022-02-03 19:50:30|516.78|514.98|516.57|514.77|516.78|514.98|516.57|514.77|0
1643917840000|2022-02-03 19:50:40|516.35|514.55|516.13|514.33|516.45|514.65|515.91|514.11|0
1643917850000|2022-02-03 19:50:50|516.35|514.55|516.02|514.22|516.35|514.55|515.7|513.9|0
1643917860000|2022-02-03 19:51:00|515.91|514.11|516.57|514.77|516.78|514.98|515.91|514.11|0
1643917870000|2022-02-03 19:51:10|516.13|514.33|516.57|514.77|516.78|514.98|516.13|514.33|0
1643917880000|2022-02-03 19:51:20|516.35|514.55|516.78|514.98|516.78|514.98|516.35|514.55|0
1643917890000|2022-02-03 19:51:30|517|515.2|517.44|515.64|517.44|515.64|517|515.2|0
1643917900000|2022-02-03 19:51:40|517.65|515.85|516.13|514.33|517.65|515.85|516.13|514.33|0
1643917910000|2022-02-03 19:51:50|516.35|514.55|516.13|514.33|516.35|514.55|516.13|514.33|0
1643917920000|2022-02-03 19:52:00|516.35|514.55|515.69|513.89|516.35|514.55|515.69|513.89|0
1643917930000|2022-02-03 19:52:10|515.91|514.11|516.57|514.77|516.57|514.77|515.91|514.11|0
1643917940000|2022-02-03 19:52:20|516.78|514.98|517.22|515.42|517.22|515.42|516.78|514.98|0
1643917950000|2022-02-03 19:52:30|517.44|515.64|516.89|515.09|517.44|515.64|516.78|514.98|0
1643917960000|2022-02-03 19:52:40|517|515.2|517.65|515.85|517.65|515.85|517|515.2|0
1643917970000|2022-02-03 19:52:50|517.22|515.42|517.54|515.74|517.54|515.74|517.22|515.42|0
1643917980000|2022-02-03 19:53:00|517.44|515.64|517|515.2|517.44|515.64|517|515.2|0
1643917990000|2022-02-03 19:53:10|516.78|514.98|517|515.2|517|515.2|516.78|514.98|0
1643918000000|2022-02-03 19:53:20|517.22|515.42|517|515.2|517.22|515.42|517|515.2|0
1643918010000|2022-02-03 19:53:30|517.22|515.42|517.44|515.64|517.44|515.64|517.22|515.42|0
1643918020000|2022-02-03 19:53:40|517.22|515.42|518.09|516.29|518.09|516.29|517.22|515.42|0
1643918030000|2022-02-03 19:53:50|517.87|516.07|517.87|516.07|518.09|516.29|517.87|516.07|0
1643918040000|2022-02-03 19:54:00|518.09|516.29|517.87|516.07|518.09|516.29|517.65|515.85|0
1643918050000|2022-02-03 19:54:10|518.3|516.5|518.52|516.72|518.52|516.72|518.3|516.5|0
1643918060000|2022-02-03 19:54:20|518.3|516.5|518.3|516.5|518.3|516.5|518.3|516.5|0
1643918070000|2022-02-03 19:54:30|518.08|516.28|517.86|516.06|518.08|516.28|517.65|515.85|0
1643918080000|2022-02-03 19:54:40|518.3|516.5|517.65|515.85|518.3|516.5|517.65|515.85|0
1643918090000|2022-02-03 19:54:50|517.43|515.63|518.08|516.28|518.3|516.5|517.43|515.63|0
1643918100000|2022-02-03 19:55:00|518.3|516.5|517.65|515.85|518.3|516.5|517.65|515.85|0
1643918110000|2022-02-03 19:55:10|518.08|516.28|519.39|517.59|519.39|517.59|518.08|516.28|0
1643918120000|2022-02-03 19:55:20|520.04|518.24|519.71|517.91|520.04|518.24|519.71|517.91|0
1643918130000|2022-02-03 19:55:30|519.82|518.02|521.35|519.55|521.35|519.55|519.82|518.02|0
1643918140000|2022-02-03 19:55:40|521.78|519.98|521.56|519.76|521.78|519.98|521.13|519.33|0
1643918150000|2022-02-03 19:55:50|521.13|519.33|520.69|518.89|521.13|519.33|520.69|518.89|0
1643918160000|2022-02-03 19:56:00|520.04|518.24|519.6|517.8|520.04|518.24|519.6|517.8|0
1643918170000|2022-02-03 19:56:10|519.82|518.02|520.26|518.46|520.26|518.46|519.6|517.8|0
1643918180000|2022-02-03 19:56:20|520.91|519.11|520.8|519|520.91|519.11|520.69|518.89|0
1643918190000|2022-02-03 19:56:30|520.47|518.67|520.69|518.89|520.69|518.89|520.04|518.24|0
1643918200000|2022-02-03 19:56:40|520.47|518.67|520.26|518.46|520.47|518.67|520.26|518.46|0
1643918210000|2022-02-03 19:56:50|520.04|518.24|520.26|518.46|520.47|518.67|520.04|518.24|0
1643918220000|2022-02-03 19:57:00|520.47|518.67|520.04|518.24|520.47|518.67|520.04|518.24|0
1643918230000|2022-02-03 19:57:10|520.69|518.89|520.91|519.11|520.91|519.11|520.69|518.89|0
1643918240000|2022-02-03 19:57:20|521.13|519.33|521.34|519.54|521.35|519.55|521.13|519.33|0
1643918250000|2022-02-03 19:57:30|521.13|519.33|520.47|518.67|521.23|519.43|520.47|518.67|0
1643918260000|2022-02-03 19:57:40|520.69|518.89|520.91|519.11|520.91|519.11|520.69|518.89|0
1643918270000|2022-02-03 19:57:50|520.69|518.89|521.13|519.33|521.13|519.33|520.69|518.89|0
1643918280000|2022-02-03 19:58:00|521.56|519.76|521.34|519.54|521.56|519.76|521.13|519.33|0
1643918290000|2022-02-03 19:58:10|520.91|519.11|521.23|519.43|521.23|519.43|520.91|519.11|0
1643918300000|2022-02-03 19:58:20|521.34|519.54|521.13|519.33|521.34|519.54|521.13|519.33|0
1643918310000|2022-02-03 19:58:30|521.34|519.54|521.34|519.54|521.56|519.76|521.34|519.54|0
1643918320000|2022-02-03 19:58:40|521.56|519.76|520.69|518.89|521.56|519.76|520.69|518.89|0
1643918330000|2022-02-03 19:58:50|520.91|519.11|521.34|519.54|521.34|519.54|520.91|519.11|0
1643918340000|2022-02-03 19:59:00|521.01|519.21|520.58|518.78|521.34|519.54|520.58|518.78|0
1643918350000|2022-02-03 19:59:10|520.69|518.89|520.25|518.45|520.69|518.89|520.25|518.45|0
1643918360000|2022-02-03 19:59:20|520.36|518.56|520.25|518.45|520.47|518.67|520.25|518.45|0
1643918370000|2022-02-03 19:59:30|520.47|518.67|520.36|518.56|520.47|518.67|520.25|518.45|0
1643918380000|2022-02-03 19:59:40|520.25|518.45|520.25|518.45|520.25|518.45|520.04|518.24|0
1643918390000|2022-02-03 19:59:50|519.82|518.02|519.82|518.02|520.25|518.45|519.82|518.02|0
1643918400000|2022-02-03 20:00:00|520.04|518.24|521.56|519.76|521.56|519.76|520.04|518.24|0
1643918410000|2022-02-03 20:00:10|522.21|520.41|521.56|519.76|522.54|520.74|521.56|519.76|0
1643918420000|2022-02-03 20:00:20|521.34|519.54|522.21|520.41|522.43|520.63|521.34|519.54|0
1643918430000|2022-02-03 20:00:30|522|520.2|520.47|518.67|522.21|520.41|520.47|518.67|0
1643918440000|2022-02-03 20:00:40|520.25|518.45|519.6|517.8|520.25|518.45|519.38|517.58|0
1643918450000|2022-02-03 20:00:50|519.38|517.58|518.73|516.93|519.38|517.58|518.73|516.93|0
1643918460000|2022-02-03 20:01:00|519.16|517.36|518.95|517.15|519.27|517.47|518.95|517.15|0
1643918470000|2022-02-03 20:01:10|519.16|517.36|518.95|517.15|519.16|517.36|518.73|516.93|0
1643918480000|2022-02-03 20:01:20|518.73|516.93|518.51|516.71|518.95|517.15|518.51|516.71|0
1643918490000|2022-02-03 20:01:30|518.73|516.93|520.03|518.23|520.03|518.23|518.73|516.93|0
1643918500000|2022-02-03 20:01:40|519.82|518.02|519.16|517.36|519.82|518.02|519.16|517.36|0
1643918510000|2022-02-03 20:01:50|518.95|517.15|519.27|517.47|519.6|517.8|518.95|517.15|0
1643918520000|2022-02-03 20:02:00|519.38|517.58|520.03|518.23|520.03|518.23|519.16|517.36|0
1643918530000|2022-02-03 20:02:10|519.82|518.02|519.38|517.58|519.82|518.02|519.38|517.58|0
1643918540000|2022-02-03 20:02:20|518.73|516.93|518.51|516.71|518.95|517.15|518.51|516.71|0
1643918550000|2022-02-03 20:02:30|518.73|516.93|518.51|516.71|518.73|516.93|518.51|516.71|0
1643918560000|2022-02-03 20:02:40|518.29|516.49|518.73|516.93|518.73|516.93|518.29|516.49|0
1643918570000|2022-02-03 20:02:50|518.94|517.14|518.29|516.49|518.94|517.14|518.29|516.49|0
1643918580000|2022-02-03 20:03:00|518.07|516.27|516.33|514.53|518.07|516.27|516.33|514.53|0
1643918590000|2022-02-03 20:03:10|516.87|515.07|517.2|515.4|517.2|515.4|516.87|515.07|0
1643918600000|2022-02-03 20:03:20|515.47|513.67|515.9|514.1|515.9|514.1|515.47|513.67|0
1643918610000|2022-02-03 20:03:30|516.12|514.32|516|514.2|516.22|514.42|515.68|513.88|0
1643918620000|2022-02-03 20:03:40|516.12|514.32|515.03|513.23|516.12|514.32|515.03|513.23|0
1643918630000|2022-02-03 20:03:50|515.13|513.33|515.46|513.66|515.68|513.88|515.13|513.33|0
1643918640000|2022-02-03 20:04:00|515.9|514.1|516.12|514.32|516.22|514.42|515.9|514.1|0
1643918650000|2022-02-03 20:04:10|516.33|514.53|515.57|513.77|516.33|514.53|515.57|513.77|0
1643918660000|2022-02-03 20:04:20|515.03|513.23|514.6|512.8|515.25|513.45|514.6|512.8|0
1643918670000|2022-02-03 20:04:30|514.81|513.01|514.16|512.36|514.81|513.01|514.16|512.36|0
1643918680000|2022-02-03 20:04:40|514.38|512.58|515.46|513.66|515.68|513.88|514.38|512.58|0
1643918690000|2022-02-03 20:04:50|515.9|514.1|515.46|513.66|515.9|514.1|515.46|513.66|0
1643918700000|2022-02-03 20:05:00|515.9|514.1|517.09|515.29|517.64|515.84|515.9|514.1|0
1643918710000|2022-02-03 20:05:10|516.77|514.97|516.33|514.53|516.77|514.97|516.33|514.53|0
1643918720000|2022-02-03 20:05:20|516.55|514.75|517.64|515.84|517.64|515.84|516.55|514.75|0
1643918730000|2022-02-03 20:05:30|517.42|515.62|517.42|515.62|517.42|515.62|516.98|515.18|0
1643918740000|2022-02-03 20:05:40|517.2|515.4|517.64|515.84|517.85|516.05|517.2|515.4|0
1643918750000|2022-02-03 20:05:50|518.07|516.27|516.98|515.18|518.07|516.27|516.98|515.18|0
1643918760000|2022-02-03 20:06:00|516.77|514.97|516.33|514.53|516.77|514.97|516.11|514.31|0
1643918770000|2022-02-03 20:06:10|515.9|514.1|516.44|514.64|516.44|514.64|515.9|514.1|0
1643918780000|2022-02-03 20:06:20|516.33|514.53|515.46|513.66|516.33|514.53|515.46|513.66|0
1643918790000|2022-02-03 20:06:30|515.68|513.88|515.68|513.88|515.68|513.88|515.46|513.66|0
1643918800000|2022-02-03 20:06:40|515.9|514.1|516.11|514.31|516.11|514.31|515.9|514.1|0
1643918810000|2022-02-03 20:06:50|516.33|514.53|516.65|514.85|516.65|514.85|516.33|514.53|0
1643918820000|2022-02-03 20:07:00|516.77|514.97|518.29|516.49|518.29|516.49|516.77|514.97|0
1643918830000|2022-02-03 20:07:10|518.51|516.71|518.94|517.14|519.16|517.36|518.51|516.71|0
1643918840000|2022-02-03 20:07:20|519.16|517.36|518.29|516.49|519.38|517.58|518.29|516.49|0
1643918850000|2022-02-03 20:07:30|518.72|516.92|518.07|516.27|518.72|516.92|518.07|516.27|0
1643918860000|2022-02-03 20:07:40|517.96|516.16|518.07|516.27|518.07|516.27|517.64|515.84|0
1643918870000|2022-02-03 20:07:50|518.29|516.49|517.85|516.05|518.29|516.49|517.85|516.05|0
1643918880000|2022-02-03 20:08:00|517.42|515.62|517.2|515.4|517.42|515.62|517.2|515.4|0
1643918890000|2022-02-03 20:08:10|516.55|514.75|516.33|514.53|516.55|514.75|516.33|514.53|0
1643918900000|2022-02-03 20:08:20|516.55|514.75|515.9|514.1|516.55|514.75|515.68|513.88|0
1643918910000|2022-02-03 20:08:30|515.68|513.88|515.68|513.88|515.9|514.1|515.46|513.66|0
1643918920000|2022-02-03 20:08:40|515.13|513.33|515.13|513.33|515.35|513.55|515.13|513.33|0
1643918930000|2022-02-03 20:08:50|515.03|513.23|515.46|513.66|515.68|513.88|515.03|513.23|0
1643918940000|2022-02-03 20:09:00|515.68|513.88|516.11|514.31|516.33|514.53|515.68|513.88|0
1643918950000|2022-02-03 20:09:10|516.33|514.53|515.89|514.09|516.33|514.53|515.68|513.88|0
1643918960000|2022-02-03 20:09:20|516.22|514.42|516.55|514.75|516.55|514.75|516.11|514.31|0
1643918970000|2022-02-03 20:09:30|516.33|514.53|516.33|514.53|516.33|514.53|515.89|514.09|0
1643918980000|2022-02-03 20:09:40|516.22|514.42|515.35|513.55|516.22|514.42|515.35|513.55|0
1643918990000|2022-02-03 20:09:50|515.46|513.66|515.89|514.09|515.89|514.09|515.46|513.66|0
1643919000000|2022-02-03 20:10:00|515.68|513.88|516.55|514.75|516.55|514.75|515.68|513.88|0
1643919010000|2022-02-03 20:10:10|517.85|516.05|516.76|514.96|517.85|516.05|516.76|514.96|0
1643919020000|2022-02-03 20:10:20|516.98|515.18|515.68|513.88|516.98|515.18|515.68|513.88|0
1643919030000|2022-02-03 20:10:30|515.89|514.09|515.24|513.44|515.89|514.09|515.24|513.44|0
1643919040000|2022-02-03 20:10:40|515.46|513.66|515.89|514.09|515.89|514.09|515.46|513.66|0
1643919050000|2022-02-03 20:10:50|516.76|514.96|517.2|515.4|517.2|515.4|516.55|514.75|0
1643919060000|2022-02-03 20:11:00|517.3|515.5|517.74|515.94|517.95|516.15|517.3|515.5|0
1643919070000|2022-02-03 20:11:10|516.76|514.96|517.63|515.83|518.07|516.27|516.76|514.96|0
1643919080000|2022-02-03 20:11:20|517.41|515.61|519.16|517.36|519.16|517.36|517.41|515.61|0
1643919090000|2022-02-03 20:11:30|518.72|516.92|518.94|517.14|518.94|517.14|518.72|516.92|0
1643919100000|2022-02-03 20:11:40|518.72|516.92|519.26|517.46|519.37|517.57|518.72|516.92|0
1643919110000|2022-02-03 20:11:50|519.37|517.57|519.15|517.35|519.59|517.79|519.15|517.35|0
1643919120000|2022-02-03 20:12:00|518.72|516.92|518.5|516.7|518.72|516.92|518.28|516.48|0
1643919130000|2022-02-03 20:12:10|518.07|516.27|518.94|517.14|518.94|517.14|518.07|516.27|0
1643919140000|2022-02-03 20:12:20|518.5|516.7|518.5|516.7|518.72|516.92|518.5|516.7|0
1643919150000|2022-02-03 20:12:30|519.15|517.35|520.24|518.44|520.24|518.44|519.15|517.35|0
1643919160000|2022-02-03 20:12:40|520.46|518.66|520.68|518.88|520.68|518.88|520.24|518.44|0
1643919170000|2022-02-03 20:12:50|520.46|518.66|519.59|517.79|520.46|518.66|519.59|517.79|0
1643919180000|2022-02-03 20:13:00|519.37|517.57|519.69|517.89|519.81|518.01|519.37|517.57|0
1643919190000|2022-02-03 20:13:10|519.37|517.57|518.94|517.14|519.37|517.57|518.94|517.14|0
1643919200000|2022-02-03 20:13:20|519.15|517.35|518.94|517.14|519.15|517.35|518.94|517.14|0
1643919220000|2022-02-03 20:13:40|518.07|516.27|517.41|515.61|518.28|516.48|517.41|515.61|0
1643919230000|2022-02-03 20:13:50|517.63|515.83|518.07|516.27|518.07|516.27|517.63|515.83|0
1643919240000|2022-02-03 20:14:00|518.5|516.7|519.15|517.35|519.15|517.35|518.5|516.7|0
1643919250000|2022-02-03 20:14:10|519.37|517.57|519.48|517.68|519.59|517.79|519.15|517.35|0
1643919260000|2022-02-03 20:14:20|519.37|517.57|520.24|518.44|520.24|518.44|519.37|517.57|0
1643919270000|2022-02-03 20:14:30|520.9|519.1|520.46|518.66|520.9|519.1|520.46|518.66|0
1643919280000|2022-02-03 20:14:40|520.78|518.98|521.11|519.31|521.11|519.31|520.78|518.98|0
1643919290000|2022-02-03 20:14:50|520.89|519.09|520.68|518.88|520.89|519.09|520.46|518.66|0
1643919300000|2022-02-03 20:15:00|521.77|519.97|522.64|520.84|522.64|520.84|521.77|519.97|0
1643919310000|2022-02-03 20:15:10|523.51|521.71|523.73|521.93|523.95|522.15|523.51|521.71|0
1643919320000|2022-02-03 20:15:20|523.51|521.71|523.29|521.49|523.73|521.93|523.29|521.49|0
1643919330000|2022-02-03 20:15:30|523.73|521.93|523.07|521.27|523.73|521.93|523.07|521.27|0
1643919340000|2022-02-03 20:15:40|522.86|521.06|522.64|520.84|523.29|521.49|522.64|520.84|0
1643919350000|2022-02-03 20:15:50|523.07|521.27|523.73|521.93|523.73|521.93|522.64|520.84|0
1643919360000|2022-02-03 20:16:00|523.29|521.49|522.42|520.62|523.29|521.49|521.98|520.18|0
1643919370000|2022-02-03 20:16:10|523.07|521.27|522.42|520.62|523.29|521.49|522.42|520.62|0
1643919380000|2022-02-03 20:16:20|522.86|521.06|523.73|521.93|523.73|521.93|522.52|520.72|0
1643919390000|2022-02-03 20:16:30|524.17|522.37|524.6|522.8|524.6|522.8|523.95|522.15|0
1643919400000|2022-02-03 20:16:40|524.38|522.58|523.73|521.93|524.38|522.58|523.29|521.49|0
1643919410000|2022-02-03 20:16:50|524.17|522.37|523.73|521.93|524.17|522.37|523.73|521.93|0
1643919420000|2022-02-03 20:17:00|523.29|521.49|524.82|523.02|524.82|523.02|523.29|521.49|0
1643919430000|2022-02-03 20:17:10|524.92|523.12|525.04|523.24|525.04|523.24|524.6|522.8|0
1643919440000|2022-02-03 20:17:20|525.26|523.46|524.6|522.8|525.26|523.46|524.6|522.8|0
1643919450000|2022-02-03 20:17:30|524.82|523.02|524.16|522.36|525.04|523.24|524.16|522.36|0
1643919460000|2022-02-03 20:17:40|524.05|522.25|524.6|522.8|524.6|522.8|523.73|521.93|0
1643919470000|2022-02-03 20:17:50|524.49|522.69|524.16|522.36|524.49|522.69|524.16|522.36|0
1643919480000|2022-02-03 20:18:00|524.27|522.47|524.49|522.69|524.49|522.69|524.16|522.36|0
1643919490000|2022-02-03 20:18:10|524.38|522.58|523.73|521.93|524.38|522.58|523.73|521.93|0
1643919500000|2022-02-03 20:18:20|523.95|522.15|524.16|522.36|524.16|522.36|523.95|522.15|0
1643919510000|2022-02-03 20:18:30|524.27|522.47|524.49|522.69|524.49|522.69|524.16|522.36|0
1643919520000|2022-02-03 20:18:40|524.38|522.58|523.73|521.93|524.38|522.58|523.73|521.93|0
1643919530000|2022-02-03 20:18:50|523.29|521.49|523.95|522.15|523.95|522.15|523.29|521.49|0
1643919540000|2022-02-03 20:19:00|524.38|522.58|523.09|521.29|524.38|522.58|523.09|521.29|0
1643919550000|2022-02-03 20:19:10|522.76|520.96|521.99|520.19|522.76|520.96|521.77|519.97|0
1643919560000|2022-02-03 20:19:20|522.31|520.51|522.53|520.73|522.53|520.73|522.31|520.51|0
1643919570000|2022-02-03 20:19:30|522.21|520.41|523.08|521.28|523.08|521.28|522.21|520.41|0
1643919580000|2022-02-03 20:19:40|522.86|521.06|522.43|520.63|522.97|521.17|522.43|520.63|0
1643919590000|2022-02-03 20:19:50|522.86|521.06|524.18|522.38|524.18|522.38|522.86|521.06|0
1643919600000|2022-02-03 20:20:00|523.74|521.94|523.96|522.16|523.96|522.16|523.52|521.72|0
1643919610000|2022-02-03 20:20:10|524.18|522.38|523.96|522.16|524.18|522.38|523.96|522.16|0
1643919620000|2022-02-03 20:20:20|523.74|521.94|524.18|522.38|524.18|522.38|523.74|521.94|0
1643919630000|2022-02-03 20:20:30|524.06|522.26|525.05|523.25|525.05|523.25|524.06|522.26|0
1643919640000|2022-02-03 20:20:40|524.83|523.03|525.16|523.36|525.16|523.36|524.83|523.03|0
1643919650000|2022-02-03 20:20:50|525.05|523.25|527.91|526.11|527.91|526.11|525.05|523.25|0
1643919660000|2022-02-03 20:21:00|528.23|526.43|528.34|526.54|528.34|526.54|527.9|526.1|0
1643919670000|2022-02-03 20:21:10|528.12|526.32|528.23|526.43|528.23|526.43|528.12|526.32|0
1643919680000|2022-02-03 20:21:20|528.12|526.32|528.23|526.43|528.23|526.43|527.9|526.1|0
1643919690000|2022-02-03 20:21:30|527.9|526.1|527.47|525.67|527.9|526.1|527.47|525.67|0
1643919700000|2022-02-03 20:21:40|527.13|525.33|527.25|525.45|527.25|525.45|527.03|525.23|0
1643919710000|2022-02-03 20:21:50|527.47|525.67|527.03|525.23|527.47|525.67|527.03|525.23|0
1643919720000|2022-02-03 20:22:00|526.81|525.01|526.69|524.89|527.03|525.23|526.69|524.89|0
1643919730000|2022-02-03 20:22:10|525.93|524.13|525.71|523.91|525.93|524.13|525.71|523.91|0
1643919740000|2022-02-03 20:22:20|525.82|524.02|525.71|523.91|525.82|524.02|525.49|523.69|0
1643919750000|2022-02-03 20:22:30|525.93|524.13|525.71|523.91|525.93|524.13|525.71|523.91|0
1643919760000|2022-02-03 20:22:40|525.49|523.69|524.83|523.03|525.49|523.69|524.61|522.81|0
1643919770000|2022-02-03 20:22:50|524.61|522.81|524.61|522.81|524.83|523.03|524.61|522.81|0
1643919780000|2022-02-03 20:23:00|524.5|522.7|524.61|522.81|524.61|522.81|524.5|522.7|0
1643919790000|2022-02-03 20:23:10|524.06|522.26|524.61|522.81|524.61|522.81|524.06|522.26|0
1643919800000|2022-02-03 20:23:20|525.05|523.25|525.27|523.47|525.27|523.47|525.05|523.25|0
1643919810000|2022-02-03 20:23:30|525.49|523.69|525.71|523.91|525.71|523.91|525.49|523.69|0
1643919820000|2022-02-03 20:23:40|525.49|523.69|525.93|524.13|525.93|524.13|525.49|523.69|0
1643919830000|2022-02-03 20:23:50|525.71|523.91|525.27|523.47|525.93|524.13|525.27|523.47|0
1643919840000|2022-02-03 20:24:00|525.05|523.25|524.39|522.59|525.05|523.25|524.39|522.59|0
1643919850000|2022-02-03 20:24:10|524.17|522.37|523.96|522.16|524.17|522.37|523.96|522.16|0
1643919860000|2022-02-03 20:24:20|524.17|522.37|524.61|522.81|524.61|522.81|524.17|522.37|0
1643919870000|2022-02-03 20:24:30|524.94|523.14|524.39|522.59|524.94|523.14|524.39|522.59|0
1643919880000|2022-02-03 20:24:40|523.96|522.16|523.52|521.72|523.96|522.16|523.52|521.72|0
1643919890000|2022-02-03 20:24:50|523.74|521.94|523.74|521.94|523.74|521.94|523.74|521.94|0
1643919900000|2022-02-03 20:25:00|523.52|521.72|523.52|521.72|523.52|521.72|523.08|521.28|0
1643919910000|2022-02-03 20:25:10|523.74|521.94|522.86|521.06|523.74|521.94|522.64|520.84|0
1643919920000|2022-02-03 20:25:20|522.64|520.84|522.42|520.62|523.08|521.28|522.42|520.62|0
1643919930000|2022-02-03 20:25:30|522.2|520.4|521.55|519.75|522.2|520.4|521.55|519.75|0
1643919940000|2022-02-03 20:25:40|521.98|520.18|521.55|519.75|521.98|520.18|521.55|519.75|0
1643919950000|2022-02-03 20:25:50|521|519.2|520.67|518.87|521|519.2|520.67|518.87|0
1643919960000|2022-02-03 20:26:00|521.33|519.53|521.33|519.53|521.33|519.53|520.89|519.09|0
1643919970000|2022-02-03 20:26:10|521.55|519.75|521.11|519.31|521.55|519.75|521.11|519.31|0
1643919980000|2022-02-03 20:26:20|521.33|519.53|521.98|520.18|521.98|520.18|521.33|519.53|0
1643919990000|2022-02-03 20:26:30|522.2|520.4|522.42|520.62|522.53|520.73|522.2|520.4|0
1643920000000|2022-02-03 20:26:40|522.2|520.4|522.42|520.62|522.42|520.62|522.2|520.4|0
1643920010000|2022-02-03 20:26:50|522.64|520.84|521.98|520.18|522.64|520.84|521.98|520.18|0
1643920020000|2022-02-03 20:27:00|522.2|520.4|521.98|520.18|522.2|520.4|521.98|520.18|0
1643920030000|2022-02-03 20:27:10|522.74|520.94|523.3|521.5|523.3|521.5|522.74|520.94|0
1643920040000|2022-02-03 20:27:20|522.86|521.06|522.42|520.62|522.86|521.06|522.42|520.62|0
1643920050000|2022-02-03 20:27:30|521.98|520.18|521.76|519.96|521.98|520.18|521.76|519.96|0
1643920060000|2022-02-03 20:27:40|521.87|520.07|521.21|519.41|521.87|520.07|521.21|519.41|0
1643920070000|2022-02-03 20:27:50|520.01|518.21|519.9|518.1|520.01|518.21|519.58|517.78|0
1643920080000|2022-02-03 20:28:00|520.23|518.43|520.67|518.87|520.67|518.87|520.23|518.43|0
1643920090000|2022-02-03 20:28:10|521.11|519.31|519.8|518|521.11|519.31|519.8|518|0
1643920100000|2022-02-03 20:28:20|520.01|518.21|519.8|518|520.01|518.21|519.36|517.56|0
1643920110000|2022-02-03 20:28:30|519.58|517.78|520.12|518.32|520.12|518.32|519.58|517.78|0
1643920120000|2022-02-03 20:28:40|520.45|518.65|520.01|518.21|520.67|518.87|520.01|518.21|0
1643920130000|2022-02-03 20:28:50|519.8|518|520.01|518.21|520.01|518.21|519.58|517.78|0
1643920140000|2022-02-03 20:29:00|520.23|518.43|521.11|519.31|521.11|519.31|520.23|518.43|0
1643920150000|2022-02-03 20:29:10|520.89|519.09|521.76|519.96|521.76|519.96|520.89|519.09|0
1643920160000|2022-02-03 20:29:20|521.54|519.74|521.98|520.18|521.98|520.18|521.33|519.53|0
1643920170000|2022-02-03 20:29:30|521.65|519.85|522.2|520.4|522.2|520.4|521.65|519.85|0
1643920180000|2022-02-03 20:29:40|521.98|520.18|522.2|520.4|522.2|520.4|521.98|520.18|0
1643920190000|2022-02-03 20:29:50|522.42|520.62|522.2|520.4|522.64|520.84|522.2|520.4|0
1643920200000|2022-02-03 20:30:00|521.76|519.96|520.77|518.97|521.76|519.96|520.67|518.87|0
1643920210000|2022-02-03 20:30:10|520.01|518.21|520.89|519.09|520.89|519.09|519.79|517.99|0
1643920220000|2022-02-03 20:30:20|520.67|518.87|520.45|518.65|521.11|519.31|520.45|518.65|0
1643920230000|2022-02-03 20:30:30|520.23|518.43|520.01|518.21|520.23|518.43|520.01|518.21|0
1643920240000|2022-02-03 20:30:40|519.68|517.88|519.79|517.99|519.79|517.99|519.58|517.78|0
1643920250000|2022-02-03 20:30:50|520.01|518.21|519.58|517.78|520.01|518.21|519.58|517.78|0
1643920260000|2022-02-03 20:31:00|519.79|517.99|520.01|518.21|520.23|518.43|519.79|517.99|0
1643920270000|2022-02-03 20:31:10|519.58|517.78|518.7|516.9|519.58|517.78|518.48|516.68|0
1643920280000|2022-02-03 20:31:20|518.92|517.12|518.05|516.25|518.92|517.12|518.05|516.25|0
1643920290000|2022-02-03 20:31:30|517.39|515.59|518.26|516.46|518.26|516.46|516.96|515.16|0
1643920300000|2022-02-03 20:31:40|518.05|516.25|518.26|516.46|518.26|516.46|518.05|516.25|0
1643920310000|2022-02-03 20:31:50|518.48|516.68|517.83|516.03|518.48|516.68|517.83|516.03|0
1643920320000|2022-02-03 20:32:00|517.61|515.81|518.26|516.46|518.26|516.46|517.39|515.59|0
1643920330000|2022-02-03 20:32:10|518.7|516.9|518.59|516.79|519.14|517.34|518.59|516.79|0
1643920340000|2022-02-03 20:32:20|518.48|516.68|517.83|516.03|518.48|516.68|517.61|515.81|0
1643920350000|2022-02-03 20:32:30|517.61|515.81|516.3|514.5|517.61|515.81|516.3|514.5|0
1643920360000|2022-02-03 20:32:40|516.08|514.28|516.19|514.39|516.19|514.39|516.08|514.28|0
1643920370000|2022-02-03 20:32:50|516.4|514.6|516.52|514.72|516.52|514.72|516.3|514.5|0
1643920380000|2022-02-03 20:33:00|516.3|514.5|518.05|516.25|518.05|516.25|516.3|514.5|0
1643920390000|2022-02-03 20:33:10|517.83|516.03|515.86|514.06|517.83|516.03|515.86|514.06|0
1643920400000|2022-02-03 20:33:20|515.65|513.85|515.21|513.41|515.65|513.85|515.21|513.41|0
1643920410000|2022-02-03 20:33:30|514.77|512.97|516.08|514.28|516.08|514.28|514.77|512.97|0
1643920420000|2022-02-03 20:33:40|515.86|514.06|514.88|513.08|515.86|514.06|514.88|513.08|0
1643920430000|2022-02-03 20:33:50|514.56|512.76|514.77|512.97|514.77|512.97|513.9|512.1|0
1643920440000|2022-02-03 20:34:00|514.56|512.76|513.9|512.1|514.56|512.76|513.9|512.1|0
1643920450000|2022-02-03 20:34:10|513.68|511.88|513.25|511.45|513.68|511.88|513.03|511.23|0
1643920460000|2022-02-03 20:34:20|513.03|511.23|513.47|511.67|513.68|511.88|513.03|511.23|0
1643920470000|2022-02-03 20:34:30|513.25|511.45|513.47|511.67|513.47|511.67|513.25|511.45|0
1643920480000|2022-02-03 20:34:40|513.25|511.45|512.6|510.8|513.25|511.45|512.6|510.8|0
1643920490000|2022-02-03 20:34:50|512.16|510.36|511.72|509.92|512.16|510.36|511.72|509.92|0
1643920500000|2022-02-03 20:35:00|511.07|509.27|511.29|509.49|511.29|509.49|511.07|509.27|0
1643920510000|2022-02-03 20:35:10|511.07|509.27|512.38|510.58|512.38|510.58|511.07|509.27|0
1643920520000|2022-02-03 20:35:20|512.16|510.36|512.59|510.79|513.47|511.67|512.16|510.36|0
1643920530000|2022-02-03 20:35:30|513.03|511.23|513.25|511.45|513.25|511.45|512.81|511.01|0
1643920540000|2022-02-03 20:35:40|513.9|512.1|513.46|511.66|513.9|512.1|512.81|511.01|0
1643920550000|2022-02-03 20:35:50|513.03|511.23|513.25|511.45|513.9|512.1|513.03|511.23|0
1643920560000|2022-02-03 20:36:00|513.13|511.33|511.72|509.92|513.13|511.33|511.72|509.92|0
1643920570000|2022-02-03 20:36:10|511.51|509.71|511.72|509.92|511.72|509.92|511.51|509.71|0
1643920580000|2022-02-03 20:36:20|511.51|509.71|511.94|510.14|511.94|510.14|511.51|509.71|0
1643920590000|2022-02-03 20:36:30|511.72|509.92|511.29|509.49|511.94|510.14|511.29|509.49|0
1643920600000|2022-02-03 20:36:40|511.07|509.27|510.42|508.62|511.07|509.27|510.2|508.4|0
1643920610000|2022-02-03 20:36:50|510.2|508.4|509.55|507.75|510.42|508.62|509.55|507.75|0
1643920620000|2022-02-03 20:37:00|509.33|507.53|508.9|507.1|509.33|507.53|508.68|506.88|0
1643920630000|2022-02-03 20:37:10|509.12|507.32|509.12|507.32|509.12|507.32|508.9|507.1|0
1643920640000|2022-02-03 20:37:20|509.33|507.53|509.98|508.18|509.98|508.18|509.33|507.53|0
1643920650000|2022-02-03 20:37:30|510.2|508.4|509.77|507.97|510.2|508.4|509.77|507.97|0
1643920660000|2022-02-03 20:37:40|509.55|507.75|509.11|507.31|509.55|507.75|508.9|507.1|0
1643920670000|2022-02-03 20:37:50|508.9|507.1|509.33|507.53|509.33|507.53|508.9|507.1|0
1643920680000|2022-02-03 20:38:00|509.77|507.97|509.77|507.97|510.09|508.29|509.77|507.97|0
1643920690000|2022-02-03 20:38:10|509.55|507.75|508.68|506.88|509.55|507.75|508.68|506.88|0
1643920700000|2022-02-03 20:38:20|508.9|507.1|509.77|507.97|509.77|507.97|508.9|507.1|0
1643920710000|2022-02-03 20:38:30|509.33|507.53|509.11|507.31|509.33|507.53|508.9|507.1|0
1643920720000|2022-02-03 20:38:40|509.33|507.53|509.65|507.85|509.77|507.97|509.33|507.53|0
1643920730000|2022-02-03 20:38:50|509.77|507.97|509.77|507.97|509.77|507.97|509.55|507.75|0
1643920740000|2022-02-03 20:39:00|510.63|508.83|511.07|509.27|511.07|509.27|510.42|508.62|0
1643920750000|2022-02-03 20:39:10|510.63|508.83|510.42|508.62|510.85|509.05|510.42|508.62|0
1643920760000|2022-02-03 20:39:20|510.2|508.4|510.2|508.4|510.42|508.62|510.2|508.4|0
1643920770000|2022-02-03 20:39:30|510.42|508.62|511.5|509.7|511.94|510.14|510.42|508.62|0
1643920780000|2022-02-03 20:39:40|510.85|509.05|511.29|509.49|511.29|509.49|510.85|509.05|0
1643920790000|2022-02-03 20:39:50|511.17|509.37|510.96|509.16|511.17|509.37|510.96|509.16|0
1643920800000|2022-02-03 20:40:00|511.07|509.27|509.98|508.18|511.07|509.27|509.98|508.18|0
1643920810000|2022-02-03 20:40:10|509.55|507.75|509.87|508.07|509.87|508.07|509.55|507.75|0
1643920820000|2022-02-03 20:40:20|509.98|508.18|510.2|508.4|510.63|508.83|509.98|508.18|0
1643920830000|2022-02-03 20:40:30|509.98|508.18|510.63|508.83|510.63|508.83|509.98|508.18|0
1643920840000|2022-02-03 20:40:40|511.72|509.92|511.94|510.14|512.16|510.36|511.72|509.92|0
1643920850000|2022-02-03 20:40:50|512.16|510.36|511.5|509.7|512.16|510.36|511.29|509.49|0
1643920860000|2022-02-03 20:41:00|511.94|510.14|512.15|510.35|512.15|510.35|511.94|510.14|0
1643920870000|2022-02-03 20:41:10|513.24|511.44|514.33|512.53|514.33|512.53|513.24|511.44|0
1643920880000|2022-02-03 20:41:20|514.11|512.31|514.11|512.31|514.11|512.31|513.9|512.1|0
1643920890000|2022-02-03 20:41:30|513.9|512.1|514.33|512.53|514.55|512.75|513.9|512.1|0
1643920900000|2022-02-03 20:41:40|514.55|512.75|514.11|512.31|514.55|512.75|514.11|512.31|0
1643920910000|2022-02-03 20:41:50|514.33|512.53|514.55|512.75|514.77|512.97|514.22|512.42|0
1643920920000|2022-02-03 20:42:00|513.46|511.66|515.42|513.62|515.42|513.62|513.46|511.66|0
1643920930000|2022-02-03 20:42:10|514.55|512.75|514.11|512.31|514.77|512.97|514.11|512.31|0
1643920940000|2022-02-03 20:42:20|513.9|512.1|514|512.2|514|512.2|513.9|512.1|0
1643920950000|2022-02-03 20:42:30|513.9|512.1|513.68|511.88|513.9|512.1|513.24|511.44|0
1643920960000|2022-02-03 20:42:40|514.11|512.31|513.56|511.76|514.11|512.31|513.56|511.76|0
1643920970000|2022-02-03 20:42:50|513.68|511.88|513.24|511.44|513.68|511.88|513.24|511.44|0
1643920980000|2022-02-03 20:43:00|513.13|511.33|512.59|510.79|513.13|511.33|512.59|510.79|0
1643920990000|2022-02-03 20:43:10|513.02|511.22|513.24|511.44|513.24|511.44|512.81|511.01|0
1643921000000|2022-02-03 20:43:20|513.46|511.66|512.81|511.01|513.46|511.66|512.81|511.01|0
1643921010000|2022-02-03 20:43:30|512.59|510.79|512.47|510.67|512.59|510.79|512.15|510.35|0
1643921020000|2022-02-03 20:43:40|512.37|510.57|512.04|510.24|512.37|510.57|512.04|510.24|0
1643921030000|2022-02-03 20:43:50|511.94|510.14|512.15|510.35|512.15|510.35|511.72|509.92|0
1643921040000|2022-02-03 20:44:00|511.72|509.92|511.07|509.27|511.72|509.92|510.85|509.05|0
1643921050000|2022-02-03 20:44:10|511.28|509.48|511.28|509.48|511.5|509.7|511.28|509.48|0
1643921060000|2022-02-03 20:44:20|511.5|509.7|511.06|509.26|511.5|509.7|511.06|509.26|0
1643921070000|2022-02-03 20:44:30|510.85|509.05|510.63|508.83|511.06|509.26|510.63|508.83|0
1643921080000|2022-02-03 20:44:40|510.2|508.4|512.8|511|512.8|511|510.2|508.4|0
1643921090000|2022-02-03 20:44:50|513.02|511.22|512.15|510.35|513.02|511.22|511.93|510.13|0
1643921100000|2022-02-03 20:45:00|510.85|509.05|510.19|508.39|510.85|509.05|510.19|508.39|0
1643921110000|2022-02-03 20:45:10|509.76|507.96|508.89|507.09|509.76|507.96|508.89|507.09|0
1643921120000|2022-02-03 20:45:20|509|507.2|508.67|506.87|509|507.2|508.67|506.87|0
1643921130000|2022-02-03 20:45:30|507.59|505.79|507.81|506.01|507.81|506.01|507.59|505.79|0
1643921140000|2022-02-03 20:45:40|506.72|504.92|507.37|505.57|507.37|505.57|506.72|504.92|0
1643921150000|2022-02-03 20:45:50|507.04|505.24|506.94|505.14|507.04|505.24|506.72|504.92|0
1643921160000|2022-02-03 20:46:00|506.72|504.92|506.29|504.49|506.72|504.92|506.29|504.49|0
1643921170000|2022-02-03 20:46:10|506.17|504.37|507.59|505.79|507.59|505.79|506.07|504.27|0
1643921180000|2022-02-03 20:46:20|506.94|505.14|507.37|505.57|507.37|505.57|506.94|505.14|0
1643921190000|2022-02-03 20:46:30|506.72|504.92|507.37|505.57|507.37|505.57|506.72|504.92|0
1643921200000|2022-02-03 20:46:40|507.15|505.35|506.29|504.49|507.15|505.35|506.29|504.49|0
1643921210000|2022-02-03 20:46:50|506.07|504.27|506.29|504.49|506.29|504.49|506.07|504.27|0
1643921220000|2022-02-03 20:47:00|506.07|504.27|506.29|504.49|506.72|504.92|506.07|504.27|0
1643921230000|2022-02-03 20:47:10|506.07|504.27|506.29|504.49|506.5|504.7|506.07|504.27|0
1643921240000|2022-02-03 20:47:20|506.07|504.27|505.42|503.62|506.07|504.27|505.2|503.4|0
1643921250000|2022-02-03 20:47:30|504.99|503.19|505.2|503.4|505.74|503.94|504.99|503.19|0
1643921260000|2022-02-03 20:47:40|505.85|504.05|506.5|504.7|506.5|504.7|505.85|504.05|0
1643921270000|2022-02-03 20:47:50|506.72|504.92|506.94|505.14|506.94|505.14|506.72|504.92|0
1643921280000|2022-02-03 20:48:00|507.04|505.24|507.8|506|507.8|506|507.04|505.24|0
1643921290000|2022-02-03 20:48:10|508.24|506.44|506.5|504.7|508.24|506.44|506.5|504.7|0
1643921300000|2022-02-03 20:48:20|506.29|504.49|507.15|505.35|507.15|505.35|506.29|504.49|0
1643921310000|2022-02-03 20:48:30|506.94|505.14|506.94|505.14|506.94|505.14|506.61|504.81|0
1643921320000|2022-02-03 20:48:40|506.72|504.92|506.5|504.7|507.37|505.57|506.5|504.7|0
1643921330000|2022-02-03 20:48:50|506.82|505.02|507.15|505.35|507.15|505.35|506.72|504.92|0
1643921340000|2022-02-03 20:49:00|506.94|505.14|507.04|505.24|507.04|505.24|506.5|504.7|0
1643921350000|2022-02-03 20:49:10|507.15|505.35|507.37|505.57|507.37|505.57|506.5|504.7|0
1643921360000|2022-02-03 20:49:20|507.8|506|509.32|507.52|509.54|507.74|507.8|506|0
1643921370000|2022-02-03 20:49:30|508.89|507.09|507.8|506|508.89|507.09|507.59|505.79|0
1643921380000|2022-02-03 20:49:40|508.02|506.22|508.02|506.22|508.02|506.22|508.02|506.22|0
1643921390000|2022-02-03 20:49:50|506.93|505.13|506.5|504.7|506.93|505.13|506.5|504.7|0
1643921400000|2022-02-03 20:50:00|504.98|503.18|504.98|503.18|504.98|503.18|504.55|502.75|0
1643921410000|2022-02-03 20:50:10|504.77|502.97|502.82|501.02|504.77|502.97|502.82|501.02|0
1643921420000|2022-02-03 20:50:20|503.04|501.24|501.74|499.94|503.25|501.45|501.74|499.94|0
1643921430000|2022-02-03 20:50:30|502.27|500.47|502.6|500.8|502.6|500.8|502.27|500.47|0
1643921440000|2022-02-03 20:50:40|503.25|501.45|501.31|499.51|503.25|501.45|501.31|499.51|0
1643921450000|2022-02-03 20:50:50|501.09|499.29|501.31|499.51|501.31|499.51|501.09|499.29|0
1643921460000|2022-02-03 20:51:00|500.87|499.07|502.17|500.37|502.17|500.37|500.87|499.07|0
1643921470000|2022-02-03 20:51:10|501.95|500.15|501.52|499.72|501.95|500.15|501.52|499.72|0
1643921480000|2022-02-03 20:51:20|501.74|499.94|503.03|501.23|503.03|501.23|501.52|499.72|0
1643921490000|2022-02-03 20:51:30|501.95|500.15|501.74|499.94|501.95|500.15|501.19|499.39|0
1643921500000|2022-02-03 20:51:40|501.95|500.15|501.52|499.72|502.39|500.59|501.52|499.72|0
1643921510000|2022-02-03 20:51:50|501.09|499.29|501.09|499.29|501.09|499.29|500.87|499.07|0
1643921520000|2022-02-03 20:52:00|500.87|499.07|501.95|500.15|501.95|500.15|500.87|499.07|0
1643921530000|2022-02-03 20:52:10|501.74|499.94|501.84|500.04|501.84|500.04|501.74|499.94|0
1643921540000|2022-02-03 20:52:20|501.09|499.29|501.3|499.5|501.3|499.5|501.09|499.29|0
1643921550000|2022-02-03 20:52:30|501.09|499.29|500.44|498.64|501.09|499.29|500.44|498.64|0
1643921560000|2022-02-03 20:52:40|499.54|497.74|500.19|498.39|500.19|498.39|499.54|497.74|0
1643921570000|2022-02-03 20:52:50|502.74|500.94|504.03|502.23|504.03|502.23|502.63|500.83|0
1643921580000|2022-02-03 20:53:00|503.38|501.58|502.98|501.18|503.38|501.58|502.19|500.39|0
1643921590000|2022-02-03 20:53:10|502.55|500.75|503.63|501.83|503.63|501.83|502.55|500.75|0
1643921600000|2022-02-03 20:53:20|504.06|502.26|504.27|502.47|504.27|502.47|503.84|502.04|0
1643921610000|2022-02-03 20:53:30|504.06|502.26|504.16|502.36|504.16|502.36|504.06|502.26|0
1643921620000|2022-02-03 20:53:40|503.63|501.83|502.77|500.97|503.63|501.83|502.77|500.97|0
1643921630000|2022-02-03 20:53:50|502.98|501.18|502.55|500.75|503.09|501.29|502.34|500.54|0
1643921640000|2022-02-03 20:54:00|501.48|499.68|503.2|501.4|503.2|501.4|501.48|499.68|0
1643921650000|2022-02-03 20:54:10|502.55|500.75|502.34|500.54|502.55|500.75|502.34|500.54|0
1643921660000|2022-02-03 20:54:20|503.63|501.83|503.63|501.83|503.63|501.83|503.2|501.4|0
1643921670000|2022-02-03 20:54:30|503.73|501.93|504.7|502.9|504.7|502.9|503.73|501.93|0
1643921680000|2022-02-03 20:54:40|503.84|502.04|500.4|498.6|503.84|502.04|500.4|498.6|0
1643921690000|2022-02-03 20:54:50|499.76|497.96|500.4|498.6|500.4|498.6|499.76|497.96|0
1643921700000|2022-02-03 20:55:00|501.91|500.11|502.98|501.18|502.98|501.18|501.69|499.89|0
1643921710000|2022-02-03 20:55:10|504.92|503.12|506.86|505.06|506.86|505.06|504.92|503.12|0
1643921720000|2022-02-03 20:55:20|507.5|505.7|509.23|507.43|509.23|507.43|507.5|505.7|0
1643921730000|2022-02-03 20:55:30|509.12|507.32|507.72|505.92|509.12|507.32|507.72|505.92|0
1643921740000|2022-02-03 20:55:40|509.02|507.22|510.53|508.73|510.96|509.16|509.02|507.22|0
1643921750000|2022-02-03 20:55:50|511.61|509.81|513.34|511.54|513.34|511.54|511.61|509.81|0
1643921760000|2022-02-03 20:56:00|512.47|510.67|510.96|509.16|512.47|510.67|510.96|509.16|0
1643921770000|2022-02-03 20:56:10|510.53|508.73|509.66|507.86|510.53|508.73|509.66|507.86|0
1643921780000|2022-02-03 20:56:20|509.23|507.43|508.58|506.78|509.23|507.43|508.58|506.78|0
1643921790000|2022-02-03 20:56:30|509.01|507.21|508.15|506.35|509.01|507.21|507.72|505.92|0
1643921800000|2022-02-03 20:56:40|507.72|505.92|508.37|506.57|508.8|507|507.72|505.92|0
1643921810000|2022-02-03 20:56:50|508.15|506.35|507.72|505.92|508.15|506.35|507.5|505.7|0
1643921820000|2022-02-03 20:57:00|507.29|505.49|505.13|503.33|507.29|505.49|505.13|503.33|0
1643921830000|2022-02-03 20:57:10|505.35|503.55|503.41|501.61|505.78|503.98|503.41|501.61|0
1643921840000|2022-02-03 20:57:20|504.92|503.12|504.7|502.9|504.92|503.12|504.7|502.9|0
1643921850000|2022-02-03 20:57:30|505.13|503.33|506.64|504.84|506.64|504.84|505.13|503.33|0
1643921860000|2022-02-03 20:57:40|507.07|505.27|508.37|506.57|508.37|506.57|507.07|505.27|0
1643921870000|2022-02-03 20:57:50|507.93|506.13|506.86|505.06|508.15|506.35|506.86|505.06|0
1643921880000|2022-02-03 20:58:00|506.42|504.62|505.99|504.19|506.42|504.62|505.78|503.98|0
1643921890000|2022-02-03 20:58:10|504.8|503|505.35|503.55|505.56|503.76|504.8|503|0
1643921900000|2022-02-03 20:58:20|505.13|503.33|506.42|504.62|506.42|504.62|504.92|503.12|0
1643921910000|2022-02-03 20:58:30|506.21|504.41|507.07|505.27|507.07|505.27|506.21|504.41|0
1643921920000|2022-02-03 20:58:40|507.29|505.49|507.93|506.13|508.15|506.35|507.29|505.49|0
1643921930000|2022-02-03 20:58:50|508.58|506.78|509.44|507.64|509.44|507.64|508.58|506.78|0
1643921940000|2022-02-03 20:59:00|508.8|507|505.13|503.33|508.8|507|505.13|503.33|0
1643921950000|2022-02-03 20:59:10|504.48|502.68|506.42|504.62|506.42|504.62|504.48|502.68|0
1643921960000|2022-02-03 20:59:20|505.78|503.98|504.27|502.47|505.78|503.98|504.27|502.47|0
1643921970000|2022-02-03 20:59:30|503.62|501.82|503.19|501.39|503.62|501.82|503.19|501.39|0
1643921980000|2022-02-03 20:59:40|502.98|501.18|504.48|502.68|504.48|502.68|502.98|501.18|0
1643921990000|2022-02-03 20:59:50|504.7|502.9|504.91|503.11|504.91|503.11|503.94|502.14|0
1643922000000|2022-02-03 21:00:00|506.64|504.84|507.5|505.7|507.5|505.7|506.64|504.84|0
1643922010000|2022-02-03 21:00:10|508.36|506.56|509.01|507.21|510.09|508.29|508.36|506.56|0
1643922020000|2022-02-03 21:00:20|508.8|507|510.31|508.51|510.31|508.51|508.8|507|0
1643922030000|2022-02-03 21:00:30|510.09|508.29|510.96|509.16|510.96|509.16|510.09|508.29|0
1643922040000|2022-02-03 21:00:40|510.09|508.29|509.44|507.64|510.09|508.29|509.01|507.21|0
1643922050000|2022-02-03 21:00:50|509.87|508.07|508.15|506.35|509.87|508.07|507.72|505.92|0
1643922060000|2022-02-03 21:01:00|507.07|505.27|514.2|512.4|514.2|512.4|507.07|505.27|0
1643922070000|2022-02-03 21:01:10|518.54|516.74|519.41|517.61|519.41|517.61|515.93|514.13|0
1643922080000|2022-02-03 21:01:20|518.97|517.17|522.99|521.19|522.99|521.19|518.97|517.17|0
1643922090000|2022-02-03 21:01:30|522.23|520.43|521.15|519.35|522.89|521.09|521.03|519.23|0
1643922100000|2022-02-03 21:01:40|520.71|518.91|521.15|519.35|523.1|521.3|520.71|518.91|0
1643922110000|2022-02-03 21:01:50|522.45|520.65|521.58|519.78|522.45|520.65|521.25|519.45|0
1643922120000|2022-02-03 21:02:00|523.21|521.41|527.35|525.55|527.35|525.55|523.21|521.41|0
1643922130000|2022-02-03 21:02:10|528.12|526.32|527.57|525.77|529.43|527.63|527.35|525.55|0
1643922140000|2022-02-03 21:02:20|529.65|527.85|525.28|523.48|529.65|527.85|525.28|523.48|0
1643922150000|2022-02-03 21:02:30|525.5|523.7|527.46|525.66|527.46|525.66|525.5|523.7|0
1643922160000|2022-02-03 21:02:40|527.79|525.99|528.77|526.97|528.88|527.08|527.79|525.99|0
1643922170000|2022-02-03 21:02:50|528.34|526.54|532.05|530.25|532.05|530.25|528.34|526.54|0
1643922180000|2022-02-03 21:03:00|532.49|530.69|534.24|532.44|535.88|534.08|532.49|530.69|0
1643922190000|2022-02-03 21:03:10|533.03|531.23|532.05|530.25|533.03|531.23|532.05|530.25|0
1643922200000|2022-02-03 21:03:20|533.15|531.35|534.79|532.99|534.79|532.99|533.15|531.35|0
1643922210000|2022-02-03 21:03:30|534.57|532.77|533.37|531.57|534.57|532.77|533.37|531.57|0
1643922220000|2022-02-03 21:03:40|534.13|532.33|535.02|533.22|535.02|533.22|531.83|530.03|0
1643922230000|2022-02-03 21:03:50|536.11|534.31|537.53|535.73|537.86|536.06|536.11|534.31|0
1643922240000|2022-02-03 21:04:00|536.08|534.28|536.41|534.61|536.41|534.61|535.87|534.07|0
1643922250000|2022-02-03 21:04:10|537.4|535.6|534.36|532.56|537.4|535.6|534.36|532.56|0
1643922260000|2022-02-03 21:04:20|534.14|532.34|532.49|530.69|534.14|532.34|532.49|530.69|0
1643922270000|2022-02-03 21:04:30|531.4|529.6|532.61|530.81|532.61|530.81|530.96|529.16|0
1643922280000|2022-02-03 21:04:40|532.71|530.91|531.73|529.93|533.49|531.69|531.73|529.93|0
1643922290000|2022-02-03 21:04:50|530.3|528.5|532.61|530.81|532.61|530.81|530.3|528.5|0
1643922300000|2022-02-03 21:05:00|532.83|531.03|533.05|531.25|533.05|531.25|532.49|530.69|0
1643922310000|2022-02-03 21:05:10|533.59|531.79|534.14|532.34|534.14|532.34|533.15|531.35|0
1643922320000|2022-02-03 21:05:20|534.69|532.89|534.14|532.34|534.69|532.89|534.14|532.34|0
1643922330000|2022-02-03 21:05:30|533.7|531.9|533.37|531.57|533.7|531.9|532.61|530.81|0
1643922340000|2022-02-03 21:05:40|533.81|532.01|534.69|532.89|534.69|532.89|533.81|532.01|0
1643922350000|2022-02-03 21:05:50|534.36|532.56|533.37|531.57|534.36|532.56|533.37|531.57|0
1643922360000|2022-02-03 21:06:00|532.39|530.59|532.61|530.81|532.61|530.81|531.51|529.71|0
1643922370000|2022-02-03 21:06:10|532.83|531.03|532.27|530.47|532.83|531.03|531.73|529.93|0
1643922380000|2022-02-03 21:06:20|531.73|529.93|531.29|529.49|532.17|530.37|531.29|529.49|0
1643922390000|2022-02-03 21:06:30|531.51|529.71|530.41|528.61|531.51|529.71|530.41|528.61|0
1643922400000|2022-02-03 21:06:40|530.85|529.05|532.49|530.69|532.49|530.69|530.74|528.94|0
1643922410000|2022-02-03 21:06:50|532.61|530.81|532.39|530.59|532.82|531.02|532.39|530.59|0
1643922420000|2022-02-03 21:07:00|532.27|530.47|533.48|531.68|533.48|531.68|532.27|530.47|0
1643922430000|2022-02-03 21:07:10|534.14|532.34|533.48|531.68|534.36|532.56|533.48|531.68|0
1643922440000|2022-02-03 21:07:20|533.26|531.46|534.14|532.34|534.14|532.34|533.26|531.46|0
1643922450000|2022-02-03 21:07:30|533.81|532.01|534.36|532.56|534.36|532.56|533.81|532.01|0
1643922460000|2022-02-03 21:07:40|534.58|532.78|532.49|530.69|534.58|532.78|531.95|530.15|0
1643922470000|2022-02-03 21:07:50|532.17|530.37|530.85|529.05|532.17|530.37|530.85|529.05|0
1643922480000|2022-02-03 21:08:00|530.41|528.61|530.19|528.39|530.63|528.83|529.75|527.95|0
1643922490000|2022-02-03 21:08:10|530.41|528.61|530.95|529.15|530.95|529.15|530.41|528.61|0
1643922500000|2022-02-03 21:08:20|531.07|529.27|531.29|529.49|531.95|530.15|531.07|529.27|0
1643922510000|2022-02-03 21:08:30|531.73|529.93|531.95|530.15|531.95|530.15|531.39|529.59|0
1643922520000|2022-02-03 21:08:40|532.05|530.25|531.17|529.37|532.16|530.36|531.17|529.37|0
1643922530000|2022-02-03 21:08:50|530.19|528.39|528.66|526.86|530.19|528.39|528.66|526.86|0
1643922540000|2022-02-03 21:09:00|528.87|527.07|528.22|526.42|528.87|527.07|528.22|526.42|0
1643922550000|2022-02-03 21:09:10|527.78|525.98|526.68|524.88|527.78|525.98|526.68|524.88|0
1643922560000|2022-02-03 21:09:20|527.78|525.98|527.34|525.54|527.78|525.98|527.34|525.54|0
1643922570000|2022-02-03 21:09:30|526.47|524.67|525.7|523.9|526.47|524.67|525.59|523.79|0
1643922580000|2022-02-03 21:09:40|526.68|524.88|528.22|526.42|528.22|526.42|526.57|524.77|0
1643922590000|2022-02-03 21:09:50|528|526.2|527.88|526.08|528.22|526.42|527.88|526.08|0
1643922600000|2022-02-03 21:10:00|528.54|526.74|527.56|525.76|528.54|526.74|527.56|525.76|0
1643922610000|2022-02-03 21:10:10|528|526.2|527.12|525.32|528|526.2|527.12|525.32|0
1643922620000|2022-02-03 21:10:20|527.23|525.43|526.47|524.67|527.34|525.54|526.47|524.67|0
1643922630000|2022-02-03 21:10:30|526.57|524.77|526.79|524.99|526.79|524.99|526.47|524.67|0
1643922640000|2022-02-03 21:10:40|526.25|524.45|529.31|527.51|529.31|527.51|526.25|524.45|0
1643922650000|2022-02-03 21:10:50|529.64|527.84|528.22|526.42|529.75|527.95|528.22|526.42|0
1643922660000|2022-02-03 21:11:00|528.32|526.52|529.09|527.29|529.53|527.73|528.32|526.52|0
1643922670000|2022-02-03 21:11:10|528.98|527.18|528.43|526.63|528.98|527.18|528.43|526.63|0
1643922680000|2022-02-03 21:11:20|528|526.2|528.1|526.3|528.1|526.3|528|526.2|0
1643922690000|2022-02-03 21:11:30|528.43|526.63|528.22|526.42|528.98|527.18|528.22|526.42|0
1643922700000|2022-02-03 21:11:40|528.32|526.52|527.34|525.54|528.32|526.52|527.34|525.54|0
1643922710000|2022-02-03 21:11:50|526.9|525.1|526.46|524.66|526.9|525.1|525.59|523.79|0
1643922720000|2022-02-03 21:12:00|527.34|525.54|527.78|525.98|527.78|525.98|527.34|525.54|0
1643922730000|2022-02-03 21:12:10|528.43|526.63|527.88|526.08|528.43|526.63|527.78|525.98|0
1643922740000|2022-02-03 21:12:20|527.78|525.98|528|526.2|528.32|526.52|527.78|525.98|0
1643922750000|2022-02-03 21:12:30|527.44|525.64|527.23|525.43|527.78|525.98|527.23|525.43|0
1643922760000|2022-02-03 21:12:40|525.91|524.11|527.12|525.32|527.12|525.32|525.91|524.11|0
1643922770000|2022-02-03 21:12:50|526.9|525.1|526.35|524.55|526.9|525.1|525.91|524.11|0
1643922780000|2022-02-03 21:13:00|526.24|524.44|527.44|525.64|527.44|525.64|526.24|524.44|0
1643922790000|2022-02-03 21:13:10|527.12|525.32|528.32|526.52|528.32|526.52|527.12|525.32|0
1643922800000|2022-02-03 21:13:20|528|526.2|528|526.2|528.76|526.96|528|526.2|0
1643922810000|2022-02-03 21:13:30|528.43|526.63|529.41|527.61|529.41|527.61|528.43|526.63|0
1643922820000|2022-02-03 21:13:40|529.53|527.73|529.63|527.83|529.75|527.95|529.53|527.73|0
1643922830000|2022-02-03 21:13:50|529.85|528.05|530.19|528.39|530.29|528.49|529.41|527.61|0
1643922840000|2022-02-03 21:14:00|529.53|527.73|530.51|528.71|530.51|528.71|529.53|527.73|0
1643922850000|2022-02-03 21:14:10|530.19|528.39|531.39|529.59|531.39|529.59|529.97|528.17|0
1643922860000|2022-02-03 21:14:20|530.84|529.04|531.06|529.26|531.06|529.26|529.53|527.73|0
1643922870000|2022-02-03 21:14:30|530.29|528.49|530.19|528.39|530.4|528.6|530.19|528.39|0
1643922880000|2022-02-03 21:14:40|529.85|528.05|530.51|528.71|530.51|528.71|529.85|528.05|0
1643922890000|2022-02-03 21:14:50|529.97|528.17|531.5|529.7|531.83|530.03|529.97|528.17|0
1643922920000|2022-02-03 21:15:20|531.04|528.84|531.59|529.39|531.59|529.39|530.82|528.62|0
1643922930000|2022-02-03 21:15:30|531.15|528.95|530.71|528.51|531.15|528.95|530.49|528.29|0
1643922940000|2022-02-03 21:15:40|530.49|528.29|530.38|528.18|531.26|529.06|530.38|528.18|0
1643922950000|2022-02-03 21:15:50|530.71|528.51|530.38|528.18|531.26|529.06|530.38|528.18|0
1643922960000|2022-02-03 21:16:00|530.27|528.07|530.05|527.85|530.71|528.51|530.05|527.85|0
1643922970000|2022-02-03 21:16:10|530.71|528.51|531.48|529.28|531.48|529.28|530.71|528.51|0
1643922980000|2022-02-03 21:16:20|531.7|529.5|531.92|529.72|532.14|529.94|531.7|529.5|0
1643922990000|2022-02-03 21:16:30|532.14|529.94|531.7|529.5|532.58|530.38|531.7|529.5|0
1643923000000|2022-02-03 21:16:40|531.59|529.39|532.68|530.48|532.68|530.48|531.48|529.28|0
1643923010000|2022-02-03 21:16:50|533.46|531.26|534.34|532.14|534.34|532.14|533.46|531.26|0
1643923020000|2022-02-03 21:17:00|533.9|531.7|534.99|532.79|534.99|532.79|533.9|531.7|0
1643923030000|2022-02-03 21:17:10|534.88|532.68|535.43|533.23|535.43|533.23|534.88|532.68|0
1643923040000|2022-02-03 21:17:20|535.65|533.45|536.53|534.33|536.53|534.33|535.65|533.45|0
1643923050000|2022-02-03 21:17:30|536.86|534.66|538.18|535.98|538.18|535.98|536.86|534.66|0
1643923060000|2022-02-03 21:17:40|537.41|535.21|538.07|535.87|538.07|535.87|537.19|534.99|0
1643923070000|2022-02-03 21:17:50|537.85|535.65|537.85|535.65|538.29|536.09|537.85|535.65|0
1643923080000|2022-02-03 21:18:00|537.74|535.54|537.85|535.65|538.29|536.09|537.74|535.54|0
1643923090000|2022-02-03 21:18:10|538.07|535.87|537.41|535.21|538.07|535.87|537.19|534.99|0
1643923100000|2022-02-03 21:18:20|538.07|535.87|538.18|535.98|538.18|535.98|538.07|535.87|0
1643923110000|2022-02-03 21:18:30|538.73|536.53|539.62|537.42|539.72|537.52|538.73|536.53|0
1643923120000|2022-02-03 21:18:40|540.72|538.52|541.82|539.62|541.82|539.62|540.72|538.52|0
1643923130000|2022-02-03 21:18:50|542.26|540.06|542.92|540.72|543.37|541.17|542.26|540.06|0
1643923140000|2022-02-03 21:19:00|543.14|540.94|543.37|541.17|543.37|541.17|543.14|540.94|0
1643923150000|2022-02-03 21:19:10|543.47|541.27|542.48|540.28|543.47|541.27|542.48|540.28|0
1643923160000|2022-02-03 21:19:20|543.36|541.16|543.81|541.61|543.81|541.61|542.81|540.61|0
1643923170000|2022-02-03 21:19:30|545.35|543.15|545.13|542.93|545.8|543.6|545.13|542.93|0
1643923180000|2022-02-03 21:19:40|545.68|543.48|546.02|543.82|546.02|543.82|545.57|543.37|0
1643923190000|2022-02-03 21:19:50|546.24|544.04|545.8|543.6|546.56|544.36|545.8|543.6|0
1643923200000|2022-02-03 21:20:00|545.9|543.7|546.46|544.26|546.46|544.26|545.57|543.37|0
1643923210000|2022-02-03 21:20:10|546.12|543.92|545.79|543.59|546.46|544.26|545.79|543.59|0
1643923220000|2022-02-03 21:20:20|546.24|544.04|545.24|543.04|546.24|544.04|544.91|542.71|0
1643923230000|2022-02-03 21:20:30|545.02|542.82|544.47|542.27|545.13|542.93|544.47|542.27|0
1643923240000|2022-02-03 21:20:40|544.35|542.15|544.91|542.71|544.91|542.71|544.35|542.15|0
1643923250000|2022-02-03 21:20:50|545.02|542.82|545.79|543.59|545.79|543.59|545.02|542.82|0
1643923260000|2022-02-03 21:21:00|546.46|544.26|545.46|543.26|546.46|544.26|545.46|543.26|0
1643923270000|2022-02-03 21:21:10|545.13|542.93|544.69|542.49|545.24|543.04|544.69|542.49|0
1643923280000|2022-02-03 21:21:20|544.13|541.93|544.79|542.59|544.79|542.59|544.13|541.93|0
1643923290000|2022-02-03 21:21:30|544.57|542.37|544.57|542.37|544.91|542.71|544.57|542.37|0
1643923300000|2022-02-03 21:21:40|544.47|542.27|543.14|540.94|544.91|542.71|543.14|540.94|0
1643923310000|2022-02-03 21:21:50|543.58|541.38|544.69|542.49|544.69|542.49|543.58|541.38|0
1643923320000|2022-02-03 21:22:00|544.35|542.15|544.35|542.15|544.35|542.15|544.35|542.15|0
1643923330000|2022-02-03 21:22:10|544.03|541.83|543.47|541.27|544.03|541.83|543.47|541.27|0
1643923340000|2022-02-03 21:22:20|543.25|541.05|544.47|542.27|544.47|542.27|543.25|541.05|0
1643923350000|2022-02-03 21:22:30|544.35|542.15|544.57|542.37|544.57|542.37|544.25|542.05|0
1643923360000|2022-02-03 21:22:40|544.47|542.27|545.35|543.15|545.35|543.15|544.47|542.27|0
1643923370000|2022-02-03 21:22:50|545.13|542.93|544.47|542.27|545.13|542.93|544.47|542.27|0
1643923380000|2022-02-03 21:23:00|544.35|542.15|543.8|541.6|544.35|542.15|543.8|541.6|0
1643923390000|2022-02-03 21:23:10|543.58|541.38|545.13|542.93|545.13|542.93|543.58|541.38|0
1643923400000|2022-02-03 21:23:20|544.79|542.59|544.69|542.49|544.79|542.59|544.35|542.15|0
1643923410000|2022-02-03 21:23:30|544.47|542.27|544.02|541.82|544.47|542.27|543.91|541.71|0
1643923420000|2022-02-03 21:23:40|544.25|542.05|544.47|542.27|544.69|542.49|544.25|542.05|0
1643923430000|2022-02-03 21:23:50|544.13|541.93|543.8|541.6|544.13|541.93|543.8|541.6|0
1643923440000|2022-02-03 21:24:00|543.36|541.16|543.14|540.94|543.36|541.16|543.14|540.94|0
1643923450000|2022-02-03 21:24:10|543.69|541.49|543.14|540.94|543.69|541.49|543.14|540.94|0
1643923460000|2022-02-03 21:24:20|543.03|540.83|543.47|541.27|543.47|541.27|543.03|540.83|0
1643923470000|2022-02-03 21:24:30|543.58|541.38|543.69|541.49|543.8|541.6|543.58|541.38|0
1643923480000|2022-02-03 21:24:40|543.8|541.6|543.36|541.16|544.02|541.82|543.36|541.16|0
1643923490000|2022-02-03 21:24:50|543.58|541.38|543.36|541.16|543.58|541.38|542.92|540.72|0
1643923500000|2022-02-03 21:25:00|542.92|540.72|544.24|542.04|544.24|542.04|542.92|540.72|0
1643923510000|2022-02-03 21:25:10|544.91|542.71|544.46|542.26|544.91|542.71|544.46|542.26|0
1643923520000|2022-02-03 21:25:20|544.13|541.93|544.35|542.15|544.35|542.15|544.02|541.82|0
1643923530000|2022-02-03 21:25:30|544.91|542.71|544.91|542.71|545.13|542.93|544.91|542.71|0
1643923540000|2022-02-03 21:25:40|544.69|542.49|544.02|541.82|544.69|542.49|544.02|541.82|0
1643923550000|2022-02-03 21:25:50|543.8|541.6|542.26|540.06|543.8|541.6|542.26|540.06|0
1643923560000|2022-02-03 21:26:00|542.36|540.16|543.36|541.16|543.36|541.16|542.36|540.16|0
1643923570000|2022-02-03 21:26:10|542.92|540.72|543.36|541.16|543.36|541.16|542.92|540.72|0
1643923580000|2022-02-03 21:26:20|543.47|541.27|543.91|541.71|543.91|541.71|543.47|541.27|0
1643923590000|2022-02-03 21:26:30|544.24|542.04|544.13|541.93|544.24|542.04|543.91|541.71|0
1643923600000|2022-02-03 21:26:40|544.24|542.04|543.8|541.6|544.35|542.15|543.8|541.6|0
1643923610000|2022-02-03 21:26:50|543.69|541.49|542.48|540.28|543.69|541.49|542.48|540.28|0
1643923620000|2022-02-03 21:27:00|542.26|540.06|543.14|540.94|543.14|540.94|542.26|540.06|0
1643923630000|2022-02-03 21:27:10|543.24|541.04|542.92|540.72|543.24|541.04|542.92|540.72|0
1643923640000|2022-02-03 21:27:20|542.36|540.16|542.58|540.38|542.58|540.38|542.36|540.16|0
1643923650000|2022-02-03 21:27:30|542.7|540.5|542.7|540.5|542.7|540.5|542.48|540.28|0
1643923660000|2022-02-03 21:27:40|542.48|540.28|542.14|539.94|542.48|540.28|542.14|539.94|0
1643923670000|2022-02-03 21:27:50|542.03|539.83|541.37|539.17|542.03|539.83|541.37|539.17|0
1643923680000|2022-02-03 21:28:00|541.59|539.39|541.59|539.39|541.7|539.5|541.37|539.17|0
1643923690000|2022-02-03 21:28:10|541.7|539.5|541.26|539.06|541.7|539.5|541.26|539.06|0
1643923700000|2022-02-03 21:28:20|541.59|539.39|541.37|539.17|541.59|539.39|541.37|539.17|0
1643923710000|2022-02-03 21:28:30|541.15|538.95|541.59|539.39|541.59|539.39|541.15|538.95|0
1643923720000|2022-02-03 21:28:40|542.14|539.94|542.14|539.94|542.36|540.16|542.03|539.83|0
1643923730000|2022-02-03 21:28:50|542.03|539.83|542.92|540.72|543.14|540.94|541.81|539.61|0
1643923740000|2022-02-03 21:29:00|542.58|540.38|542.7|540.5|542.7|540.5|542.47|540.27|0
1643923750000|2022-02-03 21:29:10|543.14|540.94|543.46|541.26|543.46|541.26|542.7|540.5|0
1643923760000|2022-02-03 21:29:20|543.58|541.38|544.02|541.82|544.02|541.82|543.58|541.38|0
1643923770000|2022-02-03 21:29:30|543.58|541.38|543.8|541.6|543.8|541.6|543.58|541.38|0
1643923780000|2022-02-03 21:29:40|543.68|541.48|544.02|541.82|544.02|541.82|543.68|541.48|0
1643923790000|2022-02-03 21:29:50|543.9|541.7|544.35|542.15|544.35|542.15|543.8|541.6|0
1643923800000|2022-02-03 21:30:00|544.24|542.04|545.01|542.81|545.12|542.92|544.24|542.04|0
1643923810000|2022-02-03 21:30:10|545.57|543.37|546.01|543.81|546.01|543.81|545.57|543.37|0
1643923820000|2022-02-03 21:30:20|545.79|543.59|545.45|543.25|545.79|543.59|545.45|543.25|0
1643923830000|2022-02-03 21:30:30|545.34|543.14|545.57|543.37|545.79|543.59|545.34|543.14|0
1643923840000|2022-02-03 21:30:40|545.12|542.92|544.9|542.7|545.12|542.92|544.9|542.7|0
1643923850000|2022-02-03 21:30:50|544.46|542.26|544.46|542.26|545.01|542.81|544.46|542.26|0
1643923860000|2022-02-03 21:31:00|544.57|542.37|544.68|542.48|544.9|542.7|544.57|542.37|0
1643923870000|2022-02-03 21:31:10|544.9|542.7|544.9|542.7|544.9|542.7|544.9|542.7|0
1643923880000|2022-02-03 21:31:20|545.12|542.92|544.79|542.59|545.12|542.92|544.79|542.59|0
1643923890000|2022-02-03 21:31:30|544.57|542.37|544.57|542.37|544.57|542.37|544.57|542.37|0
1643923900000|2022-02-03 21:31:40|544.79|542.59|545.67|543.47|545.67|543.47|544.79|542.59|0
1643923910000|2022-02-03 21:31:50|546.01|543.81|546.33|544.13|546.45|544.25|546.01|543.81|0
1643923920000|2022-02-03 21:32:00|546.45|544.25|546.56|544.36|546.89|544.69|546.45|544.25|0
1643923930000|2022-02-03 21:32:10|546.67|544.47|546.67|544.47|546.67|544.47|546.56|544.36|0
1643923940000|2022-02-03 21:32:20|546.89|544.69|546.78|544.58|546.89|544.69|546.78|544.58|0
1643923950000|2022-02-03 21:32:30|546.67|544.47|546.67|544.47|546.67|544.47|546.45|544.25|0
1643923960000|2022-02-03 21:32:40|546.89|544.69|546.89|544.69|546.89|544.69|546.89|544.69|0
1643923970000|2022-02-03 21:32:50|546.67|544.47|546.67|544.47|546.78|544.58|546.67|544.47|0
1643923980000|2022-02-03 21:33:00|546.55|544.35|546.01|543.81|546.55|544.35|546.01|543.81|0
1643923990000|2022-02-03 21:33:10|545.56|543.36|546.23|544.03|546.23|544.03|545.56|543.36|0
1643924000000|2022-02-03 21:33:20|546.45|544.25|546.23|544.03|546.45|544.25|546.23|544.03|0
1643924010000|2022-02-03 21:33:30|546.11|543.91|545.67|543.47|546.11|543.91|545.67|543.47|0
1643924020000|2022-02-03 21:33:40|545.34|543.14|546.01|543.81|546.01|543.81|545.34|543.14|0
1643924030000|2022-02-03 21:33:50|545.78|543.58|546.01|543.81|546.11|543.91|545.78|543.58|0
1643924040000|2022-02-03 21:34:00|545.34|543.14|545.56|543.36|545.56|543.36|545.34|543.14|0
1643924050000|2022-02-03 21:34:10|545.34|543.14|545.01|542.81|545.34|543.14|545.01|542.81|0
1643924060000|2022-02-03 21:34:20|545.12|542.92|545.34|543.14|545.56|543.36|545.12|542.92|0
1643924070000|2022-02-03 21:34:30|545.12|542.92|545.12|542.92|545.12|542.92|545.12|542.92|0
1643924080000|2022-02-03 21:34:40|544.9|542.7|544.24|542.04|544.9|542.7|544.24|542.04|0
1643924090000|2022-02-03 21:34:50|544.02|541.82|544.46|542.26|544.46|542.26|544.02|541.82|0
1643924100000|2022-02-03 21:35:00|544.34|542.14|544.02|541.82|544.46|542.26|544.02|541.82|0
1643924110000|2022-02-03 21:35:10|544.12|541.92|545.23|543.03|545.23|543.03|544.12|541.92|0
1643924120000|2022-02-03 21:35:20|545.34|543.14|544.9|542.7|545.34|543.14|544.9|542.7|0
1643924130000|2022-02-03 21:35:30|544.78|542.58|545.12|542.92|545.12|542.92|544.68|542.48|0
1643924140000|2022-02-03 21:35:40|545.34|543.14|545.34|543.14|545.56|543.36|545.23|543.03|0
1643924150000|2022-02-03 21:35:50|545.23|543.03|544.78|542.58|545.23|543.03|544.78|542.58|0
1643924160000|2022-02-03 21:36:00|544.68|542.48|544.46|542.26|544.78|542.58|544.46|542.26|0
1643924170000|2022-02-03 21:36:10|544.01|541.81|543.9|541.7|544.01|541.81|543.79|541.59|0
1643924180000|2022-02-03 21:36:20|544.12|541.92|544.24|542.04|544.24|542.04|544.12|541.92|0
1643924190000|2022-02-03 21:36:30|544.68|542.48|545.23|543.03|545.23|543.03|544.68|542.48|0
1643924200000|2022-02-03 21:36:40|545.56|543.36|545.78|543.58|545.78|543.58|545.56|543.36|0
1643924210000|2022-02-03 21:36:50|545.67|543.47|545.45|543.25|545.67|543.47|545.34|543.14|0
1643924220000|2022-02-03 21:37:00|545.34|543.14|544.9|542.7|545.34|543.14|544.9|542.7|0
1643924230000|2022-02-03 21:37:10|544.78|542.58|545.45|543.25|545.45|543.25|543.9|541.7|0
1643924240000|2022-02-03 21:37:20|545.34|543.14|545.22|543.02|545.34|543.14|545.22|543.02|0
1643924250000|2022-02-03 21:37:30|545|542.8|545.12|542.92|545.12|542.92|544.56|542.36|0
1643924260000|2022-02-03 21:37:40|545.78|543.58|545.34|543.14|545.78|543.58|545.34|543.14|0
1643924270000|2022-02-03 21:37:50|545.22|543.02|544.78|542.58|545.56|543.36|544.78|542.58|0
1643924280000|2022-02-03 21:38:00|544.46|542.26|545.34|543.14|545.78|543.58|544.46|542.26|0
1643924290000|2022-02-03 21:38:10|545.22|543.02|545.22|543.02|545.34|543.14|545.22|543.02|0
1643924300000|2022-02-03 21:38:20|545.56|543.36|545.44|543.24|545.67|543.47|545.44|543.24|0
1643924310000|2022-02-03 21:38:30|545.67|543.47|545.78|543.58|546.44|544.24|545.67|543.47|0
1643924320000|2022-02-03 21:38:40|545.67|543.47|544.9|542.7|545.67|543.47|544.9|542.7|0
1643924330000|2022-02-03 21:38:50|544.78|542.58|545|542.8|545|542.8|544.68|542.48|0
1643924340000|2022-02-03 21:39:00|545.12|542.92|545.78|543.58|545.78|543.58|545.12|542.92|0
1643924350000|2022-02-03 21:39:10|545.56|543.36|545.78|543.58|545.78|543.58|545.56|543.36|0
1643924360000|2022-02-03 21:39:20|545.22|543.02|546|543.8|546|543.8|545.12|542.92|0
1643924370000|2022-02-03 21:39:30|546.11|543.91|546.66|544.46|546.66|544.46|545.78|543.58|0
1643924380000|2022-02-03 21:39:40|546.89|544.69|546.66|544.46|546.89|544.69|546.55|544.35|0
1643924390000|2022-02-03 21:39:50|546.44|544.24|546.89|544.69|546.89|544.69|546.44|544.24|0
1643924400000|2022-02-03 21:40:00|547.11|544.91|547.21|545.01|547.33|545.13|547.11|544.91|0
1643924410000|2022-02-03 21:40:10|547.33|545.13|546.99|544.79|547.33|545.13|546.99|544.79|0
1643924420000|2022-02-03 21:40:20|546.89|544.69|546.66|544.46|546.99|544.79|546.66|544.46|0
1643924430000|2022-02-03 21:40:30|546.89|544.69|546.77|544.57|546.89|544.69|546.77|544.57|0
1643924440000|2022-02-03 21:40:40|546.66|544.46|547.11|544.91|547.11|544.91|546.55|544.35|0
1643924450000|2022-02-03 21:40:50|546.99|544.79|546.44|544.24|546.99|544.79|546.44|544.24|0
1643924460000|2022-02-03 21:41:00|546.22|544.02|546.55|544.35|546.55|544.35|546.22|544.02|0
1643924470000|2022-02-03 21:41:10|546.22|544.02|545.78|543.58|546.22|544.02|545.78|543.58|0
1643924480000|2022-02-03 21:41:20|546|543.8|546|543.8|546|543.8|545.78|543.58|0
1643924490000|2022-02-03 21:41:30|545.78|543.58|546|543.8|546.22|544.02|545.56|543.36|0
1643924500000|2022-02-03 21:41:40|546.22|544.02|546.22|544.02|546.22|544.02|546.22|544.02|0
1643924510000|2022-02-03 21:41:50|546.66|544.46|546.66|544.46|546.88|544.68|546.66|544.46|0
1643924520000|2022-02-03 21:42:00|546.88|544.68|546.66|544.46|546.88|544.68|546.66|544.46|0
1643924530000|2022-02-03 21:42:10|546.77|544.57|546.88|544.68|546.88|544.68|546.77|544.57|0
1643924540000|2022-02-03 21:42:20|546.77|544.57|547.11|544.91|547.11|544.91|546.77|544.57|0
1643924550000|2022-02-03 21:42:30|546.88|544.68|548.21|546.01|548.21|546.01|546.88|544.68|0
1643924560000|2022-02-03 21:42:40|548.43|546.23|548.54|546.34|548.54|546.34|548.43|546.23|0
1643924570000|2022-02-03 21:42:50|548.43|546.23|548.65|546.45|548.65|546.45|548.43|546.23|0
1643924580000|2022-02-03 21:43:00|548.43|546.23|547.99|545.79|548.43|546.23|547.99|545.79|0
1643924590000|2022-02-03 21:43:10|547.77|545.57|547.87|545.67|547.99|545.79|547.77|545.57|0
1643924600000|2022-02-03 21:43:20|547.65|545.45|548.21|546.01|548.21|546.01|547.65|545.45|0
1643924610000|2022-02-03 21:43:30|547.99|545.79|548.32|546.12|548.43|546.23|547.99|545.79|0
1643924620000|2022-02-03 21:43:40|548.43|546.23|548.43|546.23|548.43|546.23|548.21|546.01|0
1643924630000|2022-02-03 21:43:50|548.21|546.01|548.32|546.12|548.43|546.23|548.21|546.01|0
1643924640000|2022-02-03 21:44:00|548.43|546.23|548.32|546.12|548.43|546.23|548.32|546.12|0
1643924650000|2022-02-03 21:44:10|548.43|546.23|548.65|546.45|548.65|546.45|548.32|546.12|0
1643924660000|2022-02-03 21:44:20|548.87|546.67|548.87|546.67|548.87|546.67|548.87|546.67|0
1643924670000|2022-02-03 21:44:30|548.65|546.45|548.32|546.12|548.65|546.45|548.21|546.01|0
1643924680000|2022-02-03 21:44:40|547.99|545.79|547.99|545.79|548.09|545.89|547.99|545.79|0
1643924690000|2022-02-03 21:44:50|548.21|546.01|548.09|545.89|548.21|546.01|547.99|545.79|0
1643924700000|2022-02-03 21:45:00|548.21|546.01|548.21|546.01|548.21|546.01|548.21|546.01|0
1643924740000|2022-02-03 21:45:40|547.87|545.67|546.88|544.68|547.87|545.67|546.88|544.68|0
1643924750000|2022-02-03 21:45:50|547.1|544.9|547.1|544.9|547.1|544.9|546.99|544.79|0
1643924760000|2022-02-03 21:46:00|547.32|545.12|547.32|545.12|547.32|545.12|547.1|544.9|0
1643924770000|2022-02-03 21:46:10|547.1|544.9|547.65|545.45|547.65|545.45|547.1|544.9|0
1643924780000|2022-02-03 21:46:20|547.54|545.34|547.21|545.01|547.65|545.45|547.21|545.01|0
1643924790000|2022-02-03 21:46:30|547.65|545.45|547.87|545.67|547.87|545.67|547.65|545.45|0
1643924800000|2022-02-03 21:46:40|547.99|545.79|547.99|545.79|548.21|546.01|547.99|545.79|0
1643924810000|2022-02-03 21:46:50|547.87|545.67|547.77|545.57|547.87|545.67|547.77|545.57|0
1643924820000|2022-02-03 21:47:00|547.1|544.9|546.77|544.57|547.1|544.9|546.77|544.57|0
1643924830000|2022-02-03 21:47:10|546.88|544.68|546.88|544.68|546.88|544.68|546.88|544.68|0
1643924840000|2022-02-03 21:47:20|547.1|544.9|547.32|545.12|547.32|545.12|547.1|544.9|0
1643924850000|2022-02-03 21:47:30|547.1|544.9|547.1|544.9|547.1|544.9|547.1|544.9|0
1643924860000|2022-02-03 21:47:40|547.21|545.01|547.21|545.01|547.21|545.01|547.21|545.01|0
1643924870000|2022-02-03 21:47:50|547.65|545.45|547.76|545.56|547.76|545.56|547.65|545.45|0
1643924880000|2022-02-03 21:48:00|547.65|545.45|547.54|545.34|547.65|545.45|547.54|545.34|0
1643924890000|2022-02-03 21:48:10|547.76|545.56|547.99|545.79|547.99|545.79|547.76|545.56|0
1643924900000|2022-02-03 21:48:20|547.76|545.56|547.76|545.56|547.76|545.56|547.76|545.56|0
1643924910000|2022-02-03 21:48:30|547.54|545.34|547.76|545.56|547.99|545.79|547.54|545.34|0
1643924920000|2022-02-03 21:48:40|547.87|545.67|547.76|545.56|547.99|545.79|547.76|545.56|0
1643924930000|2022-02-03 21:48:50|547.65|545.45|547.32|545.12|547.65|545.45|547.32|545.12|0
1643924940000|2022-02-03 21:49:00|547.21|545.01|547.21|545.01|547.32|545.12|547.21|545.01|0
1643924950000|2022-02-03 21:49:10|547.1|544.9|546.88|544.68|547.1|544.9|546.88|544.68|0
1643924960000|2022-02-03 21:49:20|547.1|544.9|546.88|544.68|547.1|544.9|546.88|544.68|0
1643924970000|2022-02-03 21:49:30|546.66|544.46|546.66|544.46|546.88|544.68|546.66|544.46|0
1643924980000|2022-02-03 21:49:40|546.44|544.24|546.54|544.34|546.54|544.34|546.44|544.24|0
1643924990000|2022-02-03 21:49:50|546.44|544.24|546.66|544.46|546.66|544.46|546.44|544.24|0
1643925000000|2022-02-03 21:50:00|546.54|544.34|546.44|544.24|546.54|544.34|546.44|544.24|0
1643925010000|2022-02-03 21:50:10|546.54|544.34|546.66|544.46|546.66|544.46|546.54|544.34|0
1643925020000|2022-02-03 21:50:20|546.54|544.34|546.44|544.24|546.66|544.46|546.44|544.24|0
1643925030000|2022-02-03 21:50:30|546.32|544.12|546.1|543.9|546.32|544.12|546.1|543.9|0
1643925040000|2022-02-03 21:50:40|545.77|543.57|545.99|543.79|545.99|543.79|545.55|543.35|0
1643925050000|2022-02-03 21:50:50|545.77|543.57|545.77|543.57|545.77|543.57|545.77|543.57|0
1643925060000|2022-02-03 21:51:00|545.99|543.79|545.55|543.35|545.99|543.79|545.55|543.35|0
1643925070000|2022-02-03 21:51:10|545.33|543.13|545.11|542.91|545.33|543.13|545.11|542.91|0
1643925080000|2022-02-03 21:51:20|545.33|543.13|545.77|543.57|545.77|543.57|545.33|543.13|0
1643925100000|2022-02-03 21:51:40|545.99|543.79|546.21|544.01|546.21|544.01|545.99|543.79|0
1643925110000|2022-02-03 21:51:50|546.43|544.23|546.21|544.01|546.43|544.23|545.99|543.79|0
1643925120000|2022-02-03 21:52:00|546.32|544.12|546.1|543.9|546.32|544.12|546.1|543.9|0
1643925130000|2022-02-03 21:52:10|545.99|543.79|545.99|543.79|545.99|543.79|545.99|543.79|0
1643925140000|2022-02-03 21:52:20|545.77|543.57|546.43|544.23|546.43|544.23|545.77|543.57|0
1643925150000|2022-02-03 21:52:30|546.76|544.56|546.88|544.68|546.88|544.68|546.65|544.45|0
1643925160000|2022-02-03 21:52:40|547.1|544.9|547.54|545.34|547.54|545.34|547.1|544.9|0
1643925170000|2022-02-03 21:52:50|547.76|545.56|547.98|545.78|547.98|545.78|547.76|545.56|0
1643925180000|2022-02-03 21:53:00|548.2|546|548.2|546|548.2|546|548.2|546|0
1643925190000|2022-02-03 21:53:10|548.65|546.45|548.65|546.45|548.65|546.45|548.65|546.45|0
1643925200000|2022-02-03 21:53:20|548.42|546.22|548.65|546.45|548.87|546.67|548.42|546.22|0
1643925210000|2022-02-03 21:53:30|548.75|546.55|548.42|546.22|548.75|546.55|548.42|546.22|0
1643925220000|2022-02-03 21:53:40|548.31|546.11|548.31|546.11|548.42|546.22|548.31|546.11|0
1643925230000|2022-02-03 21:53:50|548.42|546.22|548.42|546.22|548.42|546.22|548.31|546.11|0
1643925240000|2022-02-03 21:54:00|548.65|546.45|548.87|546.67|548.87|546.67|548.65|546.45|0
1643925260000|2022-02-03 21:54:20|549.09|546.89|549.75|547.55|549.75|547.55|549.09|546.89|0
1643925270000|2022-02-03 21:54:30|550.3|548.1|550.64|548.44|550.64|548.44|550.3|548.1|0
1643925280000|2022-02-03 21:54:40|550.42|548.22|550.97|548.77|550.97|548.77|550.42|548.22|0
1643925290000|2022-02-03 21:54:50|550.64|548.44|551.3|549.1|551.3|549.1|550.64|548.44|0
1643925300000|2022-02-03 21:55:00|551.08|548.88|550.42|548.22|551.08|548.88|550.42|548.22|0
1643925310000|2022-02-03 21:55:10|550.86|548.66|550.64|548.44|551.41|549.21|550.64|548.44|0
1643925320000|2022-02-03 21:55:20|551.19|548.99|550.64|548.44|551.3|549.1|550.64|548.44|0
1643925330000|2022-02-03 21:55:30|550.42|548.22|550.64|548.44|550.64|548.44|550.42|548.22|0
1643925340000|2022-02-03 21:55:40|550.74|548.54|551.08|548.88|551.08|548.88|550.74|548.54|0
1643925350000|2022-02-03 21:55:50|550.97|548.77|551.53|549.33|551.53|549.33|550.97|548.77|0
1643925360000|2022-02-03 21:56:00|551.63|549.43|551.53|549.33|551.63|549.43|551.53|549.33|0
1643925370000|2022-02-03 21:56:10|551.41|549.21|550.97|548.77|551.41|549.21|550.97|548.77|0
1643925380000|2022-02-03 21:56:20|550.86|548.66|550.86|548.66|550.86|548.66|550.86|548.66|0
1643925400000|2022-02-03 21:56:40|551.08|548.88|550.86|548.66|551.08|548.88|550.86|548.66|0
1643925410000|2022-02-03 21:56:50|551.08|548.88|551.75|549.55|551.75|549.55|551.08|548.88|0
1643925420000|2022-02-03 21:57:00|552.19|549.99|552.3|550.1|552.41|550.21|552.19|549.99|0
1643925430000|2022-02-03 21:57:10|552.19|549.99|552.19|549.99|552.19|549.99|552.07|549.87|0
1643925440000|2022-02-03 21:57:20|552.41|550.21|552.86|550.66|552.86|550.66|552.41|550.21|0
1643925450000|2022-02-03 21:57:30|552.63|550.43|552.41|550.21|552.63|550.43|552.41|550.21|0
1643925460000|2022-02-03 21:57:40|552.3|550.1|552.07|549.87|552.3|550.1|552.07|549.87|0
1643925470000|2022-02-03 21:57:50|551.97|549.77|551.63|549.43|551.97|549.77|551.63|549.43|0
1643925480000|2022-02-03 21:58:00|551.41|549.21|551.41|549.21|551.41|549.21|551.3|549.1|0
1643925490000|2022-02-03 21:58:10|551.3|549.1|551.3|549.1|551.3|549.1|551.19|548.99|0
1643925500000|2022-02-03 21:58:20|551.41|549.21|551.75|549.55|551.75|549.55|551.19|548.99|0
1643925510000|2022-02-03 21:58:30|551.85|549.65|551.97|549.77|551.97|549.77|551.85|549.65|0
1643925520000|2022-02-03 21:58:40|552.07|549.87|552.07|549.87|552.07|549.87|552.07|549.87|0
1643925530000|2022-02-03 21:58:50|551.97|549.77|551.97|549.77|552.07|549.87|551.97|549.77|0
1643925540000|2022-02-03 21:59:00|551.85|549.65|551.85|549.65|551.97|549.77|551.85|549.65|0
1643925550000|2022-02-03 21:59:10|551.74|549.54|551.41|549.21|551.74|549.54|551.41|549.21|0
1643925560000|2022-02-03 21:59:20|551.3|549.1|550.96|548.76|551.3|549.1|550.96|548.76|0
1643925570000|2022-02-03 21:59:30|550.86|548.66|550.52|548.32|550.86|548.66|550.52|548.32|0
1643925580000|2022-02-03 21:59:40|550.74|548.54|550.3|548.1|550.74|548.54|550.3|548.1|0
1643925590000|2022-02-03 21:59:50|549.86|547.66|550.52|548.32|550.52|548.32|549.86|547.66|0
1643925600000|2022-02-03 22:00:00|551.06|548.86|551.03|548.83|551.06|548.86|551.03|548.83|0
1643925620000|2022-02-03 22:00:20|551|548.8|550.84|548.64|551|548.8|550.84|548.64|0
1643925630000|2022-02-03 22:00:30|550.71|548.51|550.8|548.6|550.8|548.6|550.64|548.44|0
1643925640000|2022-02-03 22:00:40|550.77|548.57|550.77|548.57|550.77|548.57|550.77|548.57|0
1643925660000|2022-02-03 22:01:00|550.8|548.6|550.8|548.6|550.8|548.6|550.8|548.6|0
1643925680000|2022-02-03 22:01:20|550.71|548.51|550.57|548.37|550.71|548.51|550.57|548.37|0
1643925690000|2022-02-03 22:01:30|550.22|548.02|549.69|547.49|550.22|548.02|549.69|547.49|0
1643925700000|2022-02-03 22:01:40|549.6|547.4|549.42|547.22|549.86|547.66|549.42|547.22|0
1643925720000|2022-02-03 22:02:00|549.24|547.04|549.24|547.04|549.24|547.04|549.24|547.04|0
1643925730000|2022-02-03 22:02:10|549.47|547.27|549.47|547.27|549.47|547.27|549.47|547.27|0
1643925790000|2022-02-03 22:03:10|549.38|547.18|549.38|547.18|549.38|547.18|549.38|547.18|0
1643925800000|2022-02-03 22:03:20|549.6|547.4|549.29|547.09|549.74|547.54|549.29|547.09|0
1643925810000|2022-02-03 22:03:30|549.32|547.12|549.32|547.12|549.32|547.12|549.32|547.12|0
1643925820000|2022-02-03 22:03:40|548.96|546.76|549.99|547.79|549.99|547.79|548.96|546.76|0
1643925840000|2022-02-03 22:04:00|549.7|547.5|549.7|547.5|549.7|547.5|549.7|547.5|0
1643925850000|2022-02-03 22:04:10|549.67|547.47|549.67|547.47|549.67|547.47|549.67|547.47|0
1643925880000|2022-02-03 22:04:40|549.64|547.44|549.64|547.44|549.64|547.44|549.64|547.44|0
1643925900000|2022-02-03 22:05:00|549.67|547.47|549.67|547.47|549.67|547.47|549.67|547.47|0
1643925910000|2022-02-03 22:05:10|549.51|547.31|549.32|547.12|549.51|547.31|549.32|547.12|0
1643925920000|2022-02-03 22:05:20|548.99|546.79|549.2|547|549.2|547|548.99|546.79|0
1643925930000|2022-02-03 22:05:30|549.03|546.83|548.8|546.6|549.03|546.83|548.8|546.6|0
1643925940000|2022-02-03 22:05:40|548.6|546.4|548.6|546.4|548.6|546.4|548.6|546.4|0
1643925950000|2022-02-03 22:05:50|548.57|546.37|548.5|546.3|548.57|546.37|548.5|546.3|0
1643925960000|2022-02-03 22:06:00|548.48|546.28|548.44|546.24|548.48|546.28|548.44|546.24|0
1643925970000|2022-02-03 22:06:10|548.38|546.18|548.28|546.08|548.38|546.18|548.28|546.08|0
1643925980000|2022-02-03 22:06:20|548.44|546.24|548.44|546.24|548.44|546.24|548.44|546.24|0
1643925990000|2022-02-03 22:06:30|548.03|545.83|548.44|546.24|548.44|546.24|548.03|545.83|0
1643926000000|2022-02-03 22:06:40|547.96|545.76|547.96|545.76|547.96|545.76|547.96|545.76|0
1643926020000|2022-02-03 22:07:00|548.22|546.02|548.44|546.24|548.44|546.24|548.22|546.02|0
1643926030000|2022-02-03 22:07:10|548.57|546.37|548.6|546.4|548.6|546.4|548.44|546.24|0
1643926040000|2022-02-03 22:07:20|547.84|545.64|547.8|545.6|547.84|545.64|547.8|545.6|0
1643926050000|2022-02-03 22:07:30|547.9|545.7|547.9|545.7|547.9|545.7|547.9|545.7|0
1643926060000|2022-02-03 22:07:40|548.5|546.3|548.5|546.3|548.5|546.3|548.5|546.3|0
1643926070000|2022-02-03 22:07:50|548.41|546.21|548.41|546.21|548.41|546.21|548.41|546.21|0
1643926090000|2022-02-03 22:08:10|548.22|546.02|548.41|546.21|548.41|546.21|548.22|546.02|0
1643926120000|2022-02-03 22:08:40|548.38|546.18|548.32|546.12|548.38|546.18|548.32|546.12|0
1643926130000|2022-02-03 22:08:50|548.34|546.14|548.08|545.88|548.34|546.14|548.08|545.88|0
1643926140000|2022-02-03 22:09:00|548.01|545.81|547.72|545.52|548.01|545.81|547.72|545.52|0
1643926150000|2022-02-03 22:09:10|547.82|545.62|547.72|545.52|547.82|545.62|547.72|545.52|0
1643926160000|2022-02-03 22:09:20|547.57|545.37|547.57|545.37|547.57|545.37|547.57|545.37|0
1643926180000|2022-02-03 22:09:40|547.54|545.34|547.5|545.3|547.54|545.34|547.5|545.3|0
1643926190000|2022-02-03 22:09:50|547.44|545.24|547.44|545.24|547.44|545.24|547.44|545.24|0
1643926200000|2022-02-03 22:10:00|547.54|545.34|547.54|545.34|547.54|545.34|547.54|545.34|0
1643926210000|2022-02-03 22:10:10|547.38|545.18|547.38|545.18|547.38|545.18|547.38|545.18|0
1643926220000|2022-02-03 22:10:20|547.5|545.3|547.4|545.2|547.54|545.34|547.4|545.2|0
1643926230000|2022-02-03 22:10:30|547.44|545.24|547.44|545.24|547.44|545.24|547.44|545.24|0
1643926240000|2022-02-03 22:10:40|547.4|545.2|547.11|544.91|547.4|545.2|547.11|544.91|0
1643926250000|2022-02-03 22:10:50|547.08|544.88|547.05|544.85|547.08|544.88|547.05|544.85|0
1643926260000|2022-02-03 22:11:00|546.73|544.53|546.79|544.59|546.79|544.59|546.73|544.53|0
1643926270000|2022-02-03 22:11:10|546.89|544.69|546.89|544.69|546.89|544.69|546.89|544.69|0
1643926280000|2022-02-03 22:11:20|546.92|544.72|546.92|544.72|546.92|544.72|546.92|544.72|0
1643926290000|2022-02-03 22:11:30|546.56|544.36|546.69|544.49|546.83|544.63|546.56|544.36|0
1643926310000|2022-02-03 22:11:50|546.73|544.53|546.73|544.53|546.73|544.53|546.73|544.53|0
1643926320000|2022-02-03 22:12:00|546.79|544.59|546.76|544.56|546.79|544.59|546.76|544.56|0
1643926330000|2022-02-03 22:12:10|546.73|544.53|546.73|544.53|546.73|544.53|546.73|544.53|0
1643926340000|2022-02-03 22:12:20|546.21|544.01|546.24|544.04|546.24|544.04|546.21|544.01|0
1643926350000|2022-02-03 22:12:30|546.21|544.01|545.89|543.69|546.37|544.17|545.89|543.69|0
1643926360000|2022-02-03 22:12:40|546.37|544.17|546.28|544.08|546.37|544.17|546.28|544.08|0
1643926380000|2022-02-03 22:13:00|545.98|543.78|545.98|543.78|545.98|543.78|545.98|543.78|0
1643926390000|2022-02-03 22:13:10|547.08|544.88|546.46|544.26|547.08|544.88|546.46|544.26|0
1643926420000|2022-02-03 22:13:40|546.59|544.39|546.59|544.39|546.59|544.39|546.59|544.39|0
1643926440000|2022-02-03 22:14:00|546.63|544.43|546.63|544.43|546.63|544.43|546.63|544.43|0
1643926450000|2022-02-03 22:14:10|546.92|544.72|546.63|544.43|546.92|544.72|546.63|544.43|0
1643926460000|2022-02-03 22:14:20|546.59|544.39|546.59|544.39|546.59|544.39|546.59|544.39|0
1643926470000|2022-02-03 22:14:30|546.63|544.43|546.63|544.43|546.63|544.43|546.63|544.43|0
1643926480000|2022-02-03 22:14:40|546.66|544.46|546.66|544.46|546.66|544.46|546.66|544.46|0
1643926490000|2022-02-03 22:14:50|546.63|544.43|546.63|544.43|546.63|544.43|546.63|544.43|0
1643926500000|2022-02-03 22:15:00|546.66|544.46|546.92|544.72|546.92|544.72|546.66|544.46|0
1643926510000|2022-02-03 22:15:10|546.85|544.65|546.79|544.59|546.85|544.65|546.66|544.46|0
1643926520000|2022-02-03 22:15:20|546.73|544.53|546.73|544.53|546.73|544.53|546.73|544.53|0
1643926610000|2022-02-03 22:16:50|546.72|544.52|546.72|544.52|546.72|544.52|546.72|544.52|0
1643926630000|2022-02-03 22:17:10|546.85|544.65|546.72|544.52|546.85|544.65|546.72|544.52|0
1643926640000|2022-02-03 22:17:20|546.3|544.1|546.3|544.1|546.3|544.1|546.3|544.1|0
1643926650000|2022-02-03 22:17:30|546.43|544.23|546.59|544.39|546.59|544.39|546.43|544.23|0
1643926710000|2022-02-03 22:18:30|546.56|544.36|546.56|544.36|546.56|544.36|546.56|544.36|0
1643926720000|2022-02-03 22:18:40|546.01|543.81|546.01|543.81|546.01|543.81|546.01|543.81|0
1643926730000|2022-02-03 22:18:50|545.88|543.68|545.88|543.68|545.88|543.68|545.88|543.68|0
1643926740000|2022-02-03 22:19:00|545.79|543.59|545.79|543.59|545.79|543.59|545.79|543.59|0
1643926760000|2022-02-03 22:19:20|545.65|543.45|545.65|543.45|545.65|543.45|545.65|543.45|0
1643926770000|2022-02-03 22:19:30|545.56|543.36|545.56|543.36|545.56|543.36|545.56|543.36|0
1643926780000|2022-02-03 22:19:40|545.79|543.59|545.31|543.11|545.79|543.59|545.31|543.11|0
1643926790000|2022-02-03 22:19:50|544.98|542.78|544.98|542.78|544.98|542.78|544.98|542.78|0
1643926800000|2022-02-03 22:20:00|545.15|542.95|545.15|542.95|545.15|542.95|545.15|542.95|0
1643926840000|2022-02-03 22:20:40|545.05|542.85|544.98|542.78|545.05|542.85|544.98|542.78|0
1643926850000|2022-02-03 22:20:50|545.05|542.85|545.05|542.85|545.05|542.85|545.05|542.85|0
1643926860000|2022-02-03 22:21:00|544.92|542.72|544.92|542.72|544.92|542.72|544.92|542.72|0
1643926870000|2022-02-03 22:21:10|544.69|542.49|544.66|542.46|544.69|542.49|544.66|542.46|0
1643926880000|2022-02-03 22:21:20|544.69|542.49|544.69|542.49|544.69|542.49|544.69|542.49|0
1643926890000|2022-02-03 22:21:30|544.59|542.39|544.66|542.46|544.66|542.46|544.59|542.39|0
1643926900000|2022-02-03 22:21:40|544.69|542.49|544.69|542.49|544.69|542.49|544.69|542.49|0
1643926910000|2022-02-03 22:21:50|544.88|542.68|544.88|542.68|544.88|542.68|544.88|542.68|0
1643926920000|2022-02-03 22:22:00|545.01|542.81|545.01|542.81|545.01|542.81|545.01|542.81|0
1643926940000|2022-02-03 22:22:20|545.11|542.91|545.11|542.91|545.11|542.91|545.11|542.91|0
1643926990000|2022-02-03 22:23:10|545.01|542.81|545.11|542.91|545.11|542.91|545.01|542.81|0
1643927010000|2022-02-03 22:23:30|545.3|543.1|545.3|543.1|545.3|543.1|545.3|543.1|0
1643927020000|2022-02-03 22:23:40|545.11|542.91|545.11|542.91|545.11|542.91|545.11|542.91|0
1643927040000|2022-02-03 22:24:00|544.95|542.75|545.11|542.91|545.11|542.91|544.95|542.75|0
1643927050000|2022-02-03 22:24:10|544.98|542.78|544.85|542.65|544.98|542.78|544.85|542.65|0
1643927060000|2022-02-03 22:24:20|544.76|542.56|544.53|542.33|544.76|542.56|544.53|542.33|0
1643927070000|2022-02-03 22:24:30|544.76|542.56|544.76|542.56|544.76|542.56|544.76|542.56|0
1643927080000|2022-02-03 22:24:40|544.46|542.26|544.59|542.39|544.59|542.39|544.46|542.26|0
1643927090000|2022-02-03 22:24:50|544.56|542.36|544.3|542.1|544.56|542.36|544.21|542.01|0
1643927100000|2022-02-03 22:25:00|544.4|542.2|544.3|542.1|544.4|542.2|544.3|542.1|0
1643927110000|2022-02-03 22:25:10|544.4|542.2|544.3|542.1|544.4|542.2|544.3|542.1|0
1643927120000|2022-02-03 22:25:20|544.4|542.2|544.37|542.17|544.4|542.2|544.37|542.17|0
1643927130000|2022-02-03 22:25:30|544.4|542.2|544.11|541.91|544.4|542.2|544.11|541.91|0
1643927140000|2022-02-03 22:25:40|544.17|541.97|544.17|541.97|544.17|541.97|544.17|541.97|0
1643927150000|2022-02-03 22:25:50|544.21|542.01|544.11|541.91|544.21|542.01|544.11|541.91|0
1643927160000|2022-02-03 22:26:00|544.14|541.94|544.14|541.94|544.14|541.94|544.14|541.94|0
1643927170000|2022-02-03 22:26:10|544.11|541.91|544.11|541.91|544.11|541.91|544.11|541.91|0
1643927200000|2022-02-03 22:26:40|544.21|542.01|544.07|541.87|544.21|542.01|544.07|541.87|0
1643927210000|2022-02-03 22:26:50|543.76|541.56|543.46|541.26|543.76|541.56|543.46|541.26|0
1643927220000|2022-02-03 22:27:00|543.27|541.07|543.27|541.07|543.27|541.07|543.27|541.07|0
1643927230000|2022-02-03 22:27:10|543.33|541.13|542.99|540.79|543.33|541.13|542.99|540.79|0
1643927260000|2022-02-03 22:27:40|543.01|540.81|542.54|540.34|543.01|540.81|542.54|540.34|0
1643927280000|2022-02-03 22:28:00|542.15|539.95|542.15|539.95|542.15|539.95|542.15|539.95|0
1643927290000|2022-02-03 22:28:10|541.99|539.79|542.01|539.81|542.01|539.81|541.99|539.79|0
1643927300000|2022-02-03 22:28:20|542.15|539.95|542.5|540.3|542.5|540.3|542.15|539.95|0
1643927310000|2022-02-03 22:28:30|542.34|540.14|542.34|540.14|542.34|540.14|542.34|540.14|0
1643927320000|2022-02-03 22:28:40|542.31|540.11|542.31|540.11|542.31|540.11|542.31|540.11|0
1643927340000|2022-02-03 22:29:00|542.3|540.1|542.3|540.1|542.3|540.1|542.3|540.1|0
1643927390000|2022-02-03 22:29:50|542.15|539.95|542.15|539.95|542.15|539.95|542.15|539.95|0
1643927400000|2022-02-03 22:30:00|542.11|539.91|542.07|539.87|542.11|539.91|542.07|539.87|0
1643927410000|2022-02-03 22:30:10|542.11|539.91|542.56|540.36|542.56|540.36|542.11|539.91|0
1643927420000|2022-02-03 22:30:20|543.62|541.42|543.05|540.85|543.62|541.42|543.05|540.85|0
1643927430000|2022-02-03 22:30:30|542.95|540.75|542.79|540.59|542.98|540.78|542.79|540.59|0
1643927440000|2022-02-03 22:30:40|542.75|540.55|542.75|540.55|542.75|540.55|542.75|540.55|0
1643927450000|2022-02-03 22:30:50|543.23|541.03|543.33|541.13|543.33|541.13|543.23|541.03|0
1643927470000|2022-02-03 22:31:10|543.27|541.07|542.91|540.71|543.27|541.07|542.91|540.71|0
1643927480000|2022-02-03 22:31:20|543.17|540.97|543.23|541.03|543.27|541.07|543.17|540.97|0
1643927490000|2022-02-03 22:31:30|543.11|540.91|543.11|540.91|543.11|540.91|543.11|540.91|0
1643927500000|2022-02-03 22:31:40|542.85|540.65|542.85|540.65|542.85|540.65|542.85|540.65|0
1643927510000|2022-02-03 22:31:50|543.11|540.91|543.11|540.91|543.11|540.91|543.11|540.91|0
1643927560000|2022-02-03 22:32:40|542.98|540.78|543.26|541.06|543.26|541.06|542.98|540.78|0
1643927570000|2022-02-03 22:32:50|543.33|541.13|542.98|540.78|543.33|541.13|542.98|540.78|0
1643927600000|2022-02-03 22:33:20|543.01|540.81|542.98|540.78|543.01|540.81|542.98|540.78|0
1643927620000|2022-02-03 22:33:40|543.01|540.81|543.01|540.81|543.01|540.81|543.01|540.81|0
1643927630000|2022-02-03 22:33:50|543.33|541.13|543.33|541.13|543.33|541.13|543.33|541.13|0
1643927640000|2022-02-03 22:34:00|543.17|540.97|543.17|540.97|543.17|540.97|543.17|540.97|0
1643927650000|2022-02-03 22:34:10|543.62|541.42|543.62|541.42|543.62|541.42|543.62|541.42|0
1643927660000|2022-02-03 22:34:20|543.29|541.09|543.46|541.26|543.46|541.26|543.29|541.09|0
1643927670000|2022-02-03 22:34:30|543.55|541.35|543.62|541.42|543.68|541.48|543.55|541.35|0
1643927680000|2022-02-03 22:34:40|543.46|541.26|543.93|541.73|543.97|541.77|543.46|541.26|0
1643927690000|2022-02-03 22:34:50|544.42|542.22|544.42|542.22|544.42|542.22|544.42|542.22|0
1643927700000|2022-02-03 22:35:00|544.26|542.06|544.2|542|544.26|542.06|544.2|542|0
1643927710000|2022-02-03 22:35:10|547|544.8|545.38|543.18|547|544.8|545.1|542.9|0
1643927720000|2022-02-03 22:35:20|545.32|543.12|545.32|543.12|545.32|543.12|544.75|542.55|0
1643927730000|2022-02-03 22:35:30|544.75|542.55|544.97|542.77|544.97|542.77|544.75|542.55|0
1643927740000|2022-02-03 22:35:40|545.45|543.25|545.42|543.22|545.45|543.25|545.42|543.22|0
1643927750000|2022-02-03 22:35:50|545.38|543.18|545.38|543.18|545.38|543.18|545.38|543.18|0
1643927760000|2022-02-03 22:36:00|545.26|543.06|545.22|543.02|545.38|543.18|545.22|543.02|0
1643927770000|2022-02-03 22:36:10|545.04|542.84|545.04|542.84|545.04|542.84|545.04|542.84|0
1643927800000|2022-02-03 22:36:40|545.36|543.16|545.04|542.84|545.36|543.16|545.04|542.84|0
1643927820000|2022-02-03 22:37:00|544.87|542.67|544.58|542.38|544.87|542.67|544.58|542.38|0
1643927870000|2022-02-03 22:37:50|544.55|542.35|544.55|542.35|544.55|542.35|544.55|542.35|0
1643927880000|2022-02-03 22:38:00|544.58|542.38|544.55|542.35|544.58|542.38|544.55|542.35|0
1643927890000|2022-02-03 22:38:10|544.39|542.19|544.36|542.16|544.39|542.19|544.36|542.16|0
1643927910000|2022-02-03 22:38:30|544.22|542.02|544.22|542.02|544.22|542.02|544.22|542.02|0
1643927920000|2022-02-03 22:38:40|544.1|541.9|543.13|540.93|544.1|541.9|543.13|540.93|0
1643927930000|2022-02-03 22:38:50|543.48|541.28|543.45|541.25|543.48|541.28|543.45|541.25|0
1643927940000|2022-02-03 22:39:00|543|540.8|543|540.8|543|540.8|543|540.8|0
1643927950000|2022-02-03 22:39:10|542.81|540.61|542.81|540.61|542.81|540.61|542.81|540.61|0
1643927960000|2022-02-03 22:39:20|542.78|540.58|543.1|540.9|543.13|540.93|542.78|540.58|0
1643927970000|2022-02-03 22:39:30|543.13|540.93|543.1|540.9|543.13|540.93|543.1|540.9|0
1643927990000|2022-02-03 22:39:50|543.04|540.84|542.88|540.68|543.04|540.84|542.88|540.68|0
1643928010000|2022-02-03 22:40:10|543.1|540.9|543.1|540.9|543.1|540.9|543.1|540.9|0
1643928030000|2022-02-03 22:40:30|543.2|541|543.2|541|543.2|541|543.2|541|0
1643928050000|2022-02-03 22:40:50|543.26|541.06|543.26|541.06|543.26|541.06|543.26|541.06|0
1643928060000|2022-02-03 22:41:00|544.1|541.9|544.1|541.9|544.1|541.9|543.22|541.02|0
1643928090000|2022-02-03 22:41:30|544.26|542.06|544.32|542.12|544.32|542.12|544.26|542.06|0
1643928100000|2022-02-03 22:41:40|544.42|542.22|544.32|542.12|544.42|542.22|543.51|541.31|0
1643928120000|2022-02-03 22:42:00|544.85|542.65|545.33|543.13|545.33|543.13|544.85|542.65|0
1643928130000|2022-02-03 22:42:10|545.68|543.48|546.17|543.97|546.17|543.97|545.68|543.48|0
1643928140000|2022-02-03 22:42:20|545.84|543.64|545.94|543.74|545.94|543.74|545.84|543.64|0
1643928150000|2022-02-03 22:42:30|546.71|544.51|546.29|544.09|546.74|544.54|546.26|544.06|0
1643928160000|2022-02-03 22:42:40|546.32|544.12|545.81|543.61|546.32|544.12|545.81|543.61|0
1643928170000|2022-02-03 22:42:50|545.84|543.64|545.74|543.54|545.84|543.64|545.74|543.54|0
1643928180000|2022-02-03 22:43:00|545.52|543.32|545.48|543.28|545.52|543.32|545.48|543.28|0
1643928200000|2022-02-03 22:43:20|545.52|543.32|545.55|543.35|545.55|543.35|545.52|543.32|0
1643928210000|2022-02-03 22:43:30|545.23|543.03|545|542.8|545.23|543.03|545|542.8|0
1643928260000|2022-02-03 22:44:20|544.64|542.44|544.64|542.44|544.64|542.44|544.64|542.44|0
1643928280000|2022-02-03 22:44:40|544.68|542.48|544.68|542.48|544.68|542.48|544.68|542.48|0
1643928290000|2022-02-03 22:44:50|545.32|543.12|545.32|543.12|545.32|543.12|545.32|543.12|0
1643928300000|2022-02-03 22:45:00|545.36|543.16|545.36|543.16|545.36|543.16|545.36|543.16|0
1643928310000|2022-02-03 22:45:10|545.32|543.12|545.32|543.12|545.32|543.12|545.32|543.12|0
1643928320000|2022-02-03 22:45:20|545.36|543.16|545.32|543.12|545.36|543.16|545.32|543.12|0
1643928350000|2022-02-03 22:45:50|545.38|543.18|544.68|542.48|545.38|543.18|544.68|542.48|0
1643928360000|2022-02-03 22:46:00|545.32|543.12|545.32|543.12|545.32|543.12|545.32|543.12|0
1643928380000|2022-02-03 22:46:20|545.36|543.16|545.36|543.16|545.36|543.16|545.36|543.16|0
1643928390000|2022-02-03 22:46:30|545.54|543.34|544.9|542.7|545.54|543.34|544.9|542.7|0
1643928400000|2022-02-03 22:46:40|544.87|542.67|544.97|542.77|544.97|542.77|544.87|542.67|0
1643928410000|2022-02-03 22:46:50|545|542.8|545.09|542.89|545.09|542.89|544.97|542.77|0
1643928420000|2022-02-03 22:47:00|544.61|542.41|545.09|542.89|545.22|543.02|544.61|542.41|0
1643928430000|2022-02-03 22:47:10|544.61|542.41|544.58|542.38|544.61|542.41|544.48|542.28|0
1643928440000|2022-02-03 22:47:20|545.07|542.87|544.61|542.41|545.22|543.02|544.61|542.41|0
1643928450000|2022-02-03 22:47:30|545.16|542.96|545.03|542.83|545.16|542.96|545.03|542.83|0
1643928460000|2022-02-03 22:47:40|544.9|542.7|544.84|542.64|544.9|542.7|544.84|542.64|0
1643928470000|2022-02-03 22:47:50|544.42|542.22|543.85|541.65|544.42|542.22|543.85|541.65|0
1643928480000|2022-02-03 22:48:00|543.87|541.67|543.87|541.67|543.87|541.67|543.87|541.67|0
1643928490000|2022-02-03 22:48:10|544.29|542.09|544.25|542.05|544.29|542.09|544.25|542.05|0
1643928500000|2022-02-03 22:48:20|543.3|541.1|543.3|541.1|543.3|541.1|543.3|541.1|0
1643928510000|2022-02-03 22:48:30|543.39|541.19|543.39|541.19|543.39|541.19|543.39|541.19|0
1643928520000|2022-02-03 22:48:40|543.3|541.1|543.3|541.1|543.3|541.1|543.3|541.1|0
1643928530000|2022-02-03 22:48:50|543.87|541.67|543.87|541.67|543.94|541.74|543.87|541.67|0
1643928540000|2022-02-03 22:49:00|543.94|541.74|544|541.8|544|541.8|543.94|541.74|0
1643928550000|2022-02-03 22:49:10|543.87|541.67|543.87|541.67|543.87|541.67|543.87|541.67|0
1643928560000|2022-02-03 22:49:20|543.68|541.48|543.71|541.51|543.71|541.51|543.68|541.48|0
1643928570000|2022-02-03 22:49:30|543.55|541.35|543.55|541.35|543.55|541.35|543.55|541.35|0
1643928590000|2022-02-03 22:49:50|543.52|541.32|543.52|541.32|543.52|541.32|543.52|541.32|0
1643928600000|2022-02-03 22:50:00|543.49|541.29|543.49|541.29|543.49|541.29|543.49|541.29|0
1643928610000|2022-02-03 22:50:10|543.84|541.64|543.61|541.41|543.84|541.64|543.61|541.41|0
1643928620000|2022-02-03 22:50:20|543.65|541.45|543.45|541.25|543.65|541.45|543.45|541.25|0
1643928630000|2022-02-03 22:50:30|543.39|541.19|543.48|541.28|543.48|541.28|543.39|541.19|0
1643928640000|2022-02-03 22:50:40|543.47|541.27|543.65|541.45|543.71|541.51|543.47|541.27|0
1643928650000|2022-02-03 22:50:50|543.48|541.28|543.48|541.28|543.48|541.28|543.48|541.28|0
1643928690000|2022-02-03 22:51:30|543.52|541.32|543.52|541.32|543.52|541.32|543.52|541.32|0
1643928700000|2022-02-03 22:51:40|543.65|541.45|543.52|541.32|543.65|541.45|543.52|541.32|0
1643928720000|2022-02-03 22:52:00|543.51|541.31|543.51|541.31|543.51|541.31|543.51|541.31|0
1643928730000|2022-02-03 22:52:10|543.69|541.49|543.69|541.49|543.69|541.49|543.69|541.49|0
1643928740000|2022-02-03 22:52:20|543.87|541.67|543.87|541.67|543.87|541.67|543.87|541.67|0
1643928750000|2022-02-03 22:52:30|543.93|541.73|544.9|542.7|544.9|542.7|543.93|541.73|0
1643928760000|2022-02-03 22:52:40|545.15|542.95|545.22|543.02|545.25|543.05|545.1|542.9|0
1643928780000|2022-02-03 22:53:00|545.18|542.98|545.18|542.98|545.18|542.98|545.18|542.98|0
1643928790000|2022-02-03 22:53:10|545.28|543.08|545.41|543.21|545.41|543.21|545.28|543.08|0
1643928800000|2022-02-03 22:53:20|545.64|543.44|545.77|543.57|545.77|543.57|545.64|543.44|0
1643928810000|2022-02-03 22:53:30|545.67|543.47|545.7|543.5|545.83|543.63|545.67|543.47|0
1643928830000|2022-02-03 22:53:50|545.67|543.47|545.67|543.47|545.7|543.5|545.67|543.47|0
1643928840000|2022-02-03 22:54:00|545.48|543.28|545.48|543.28|545.48|543.28|545.48|543.28|0
1643928850000|2022-02-03 22:54:10|545.54|543.34|545.95|543.75|545.95|543.75|545.54|543.34|0
1643928860000|2022-02-03 22:54:20|545.63|543.43|545.67|543.47|545.67|543.47|545.63|543.43|0
1643928880000|2022-02-03 22:54:40|545.93|543.73|545.93|543.73|545.93|543.73|545.93|543.73|0
1643928890000|2022-02-03 22:54:50|545.83|543.63|545.83|543.63|545.83|543.63|545.83|543.63|0
1643928910000|2022-02-03 22:55:10|545.79|543.59|545.79|543.59|545.79|543.59|545.79|543.59|0
1643928920000|2022-02-03 22:55:20|545.89|543.69|545.89|543.69|545.89|543.69|545.89|543.69|0
1643928930000|2022-02-03 22:55:30|545.93|543.73|545.95|543.75|545.95|543.75|545.93|543.73|0
1643928940000|2022-02-03 22:55:40|545.89|543.69|545.93|543.73|545.93|543.73|545.89|543.69|0
1643928950000|2022-02-03 22:55:50|545.89|543.69|545.89|543.69|545.89|543.69|545.89|543.69|0
1643928960000|2022-02-03 22:56:00|545.93|543.73|545.93|543.73|545.93|543.73|545.93|543.73|0
1643928970000|2022-02-03 22:56:10|545.95|543.75|545.95|543.75|545.95|543.75|545.95|543.75|0
1643928990000|2022-02-03 22:56:30|545.77|543.57|545.77|543.57|545.77|543.57|545.77|543.57|0
1643929000000|2022-02-03 22:56:40|545.67|543.47|545.83|543.63|545.83|543.63|545.67|543.47|0
1643929100000|2022-02-03 22:58:20|546|543.8|546.13|543.93|546.13|543.93|546|543.8|0
1643929120000|2022-02-03 22:58:40|546.42|544.22|546.39|544.19|546.42|544.22|546.39|544.19|0
1643929130000|2022-02-03 22:58:50|546.42|544.22|546.24|544.04|546.42|544.22|546.24|544.04|0
1643929140000|2022-02-03 22:59:00|546.14|543.94|546.24|544.04|546.24|544.04|546.14|543.94|0
1643929150000|2022-02-03 22:59:10|546.44|544.24|546.24|544.04|546.44|544.24|546.24|544.04|0
1643929160000|2022-02-03 22:59:20|546.28|544.08|546.28|544.08|546.28|544.08|546.28|544.08|0
1643929170000|2022-02-03 22:59:30|546.6|544.4|546.81|544.61|546.81|544.61|546.6|544.4|0
1643929180000|2022-02-03 22:59:40|546.87|544.67|547.04|544.84|547.26|545.06|546.87|544.67|0
1643929190000|2022-02-03 22:59:50|547|544.8|547.13|544.93|547.13|544.93|546.77|544.57|0
1643929200000|2022-02-03 23:00:00|546.77|544.57|546.27|544.07|546.93|544.73|546.27|544.07|0
1643929210000|2022-02-03 23:00:10|544.94|542.74|544.28|542.08|544.94|542.74|543.84|541.64|0
1643929220000|2022-02-03 23:00:20|543.73|541.53|544.28|542.08|544.28|542.08|543.73|541.53|0
1643929230000|2022-02-03 23:00:30|544.39|542.19|544.61|542.41|544.61|542.41|544.39|542.19|0
1643929240000|2022-02-03 23:00:40|543.95|541.75|544.28|542.08|544.28|542.08|543.73|541.53|0
1643929250000|2022-02-03 23:00:50|544.72|542.52|544.28|542.08|544.72|542.52|544.17|541.97|0
1643929260000|2022-02-03 23:01:00|543.84|541.64|543.73|541.53|543.84|541.64|543.51|541.31|0
1643929270000|2022-02-03 23:01:10|543.51|541.31|544.94|542.74|545.05|542.85|543.51|541.31|0
1643929280000|2022-02-03 23:01:20|545.05|542.85|544.17|541.97|545.05|542.85|544.17|541.97|0
1643929290000|2022-02-03 23:01:30|543.73|541.53|543.51|541.31|543.73|541.53|543.29|541.09|0
1643929300000|2022-02-03 23:01:40|543.17|540.97|543.29|541.09|543.29|541.09|542.73|540.53|0
1643929310000|2022-02-03 23:01:50|544.17|541.97|544.39|542.19|544.39|542.19|543.51|541.31|0
1643929320000|2022-02-03 23:02:00|544.72|542.52|544.83|542.63|544.83|542.63|544.72|542.52|0
1643929330000|2022-02-03 23:02:10|544.61|542.41|542.95|540.75|544.72|542.52|542.95|540.75|0
1643929340000|2022-02-03 23:02:20|542.62|540.42|543.17|540.97|543.17|540.97|542.62|540.42|0
1643929350000|2022-02-03 23:02:30|542.84|540.64|542.62|540.42|543.17|540.97|542.62|540.42|0
1643929360000|2022-02-03 23:02:40|543.07|540.87|543.61|541.41|543.61|541.41|542.84|540.64|0
1643929370000|2022-02-03 23:02:50|542.84|540.64|542.4|540.2|542.84|540.64|542.18|539.98|0
1643929380000|2022-02-03 23:03:00|542.18|539.98|542.84|540.64|542.84|540.64|542.18|539.98|0
1643929390000|2022-02-03 23:03:10|543.17|540.97|543.29|541.09|543.29|541.09|542.84|540.64|0
1643929400000|2022-02-03 23:03:20|543.61|541.41|543.73|541.53|543.83|541.63|543.61|541.41|0
1643929410000|2022-02-03 23:03:30|543.83|541.63|544.83|542.63|544.83|542.63|543.83|541.63|0
1643929420000|2022-02-03 23:03:40|544.17|541.97|544.17|541.97|544.17|541.97|543.83|541.63|0
1643929430000|2022-02-03 23:03:50|544.27|542.07|544.27|542.07|544.27|542.07|543.95|541.75|0
1643929440000|2022-02-03 23:04:00|544.5|542.3|544.17|541.97|544.5|542.3|544.17|541.97|0
1643929450000|2022-02-03 23:04:10|544.27|542.07|544.27|542.07|544.83|542.63|544.27|542.07|0
1643929460000|2022-02-03 23:04:20|544.05|541.85|544.5|542.3|544.5|542.3|544.05|541.85|0
1643929470000|2022-02-03 23:04:30|544.72|542.52|544.61|542.41|544.83|542.63|544.61|542.41|0
1643929480000|2022-02-03 23:04:40|544.94|542.74|545.05|542.85|545.05|542.85|544.83|542.63|0
1643929490000|2022-02-03 23:04:50|545.27|543.07|545.72|543.52|545.72|543.52|545.27|543.07|0
1643929500000|2022-02-03 23:05:00|546.04|543.84|546.38|544.18|546.6|544.4|546.04|543.84|0
1643929510000|2022-02-03 23:05:10|546.26|544.06|547.37|545.17|547.37|545.17|546.26|544.06|0
1643929520000|2022-02-03 23:05:20|547.59|545.39|547.71|545.51|547.81|545.61|547.59|545.39|0
1643929530000|2022-02-03 23:05:30|546.93|544.73|547.26|545.06|547.59|545.39|546.93|544.73|0
1643929540000|2022-02-03 23:05:40|547.04|544.84|546.6|544.4|547.26|545.06|546.6|544.4|0
1643929550000|2022-02-03 23:05:50|547.37|545.17|546.71|544.51|547.59|545.39|546.71|544.51|0
1643929560000|2022-02-03 23:06:00|547.26|545.06|547.04|544.84|547.26|545.06|547.04|544.84|0
1643929570000|2022-02-03 23:06:10|546.82|544.62|546.6|544.4|547.04|544.84|546.6|544.4|0
1643929580000|2022-02-03 23:06:20|547.48|545.28|547.48|545.28|547.48|545.28|547.15|544.95|0
1643929590000|2022-02-03 23:06:30|547.37|545.17|547.04|544.84|547.48|545.28|547.04|544.84|0
1643929600000|2022-02-03 23:06:40|547.15|544.95|546.82|544.62|547.15|544.95|546.82|544.62|0
1643929610000|2022-02-03 23:06:50|546.93|544.73|547.71|545.51|547.71|545.51|546.93|544.73|0
1643929620000|2022-02-03 23:07:00|547.59|545.39|547.93|545.73|547.93|545.73|547.59|545.39|0
1643929630000|2022-02-03 23:07:10|548.37|546.17|548.59|546.39|548.81|546.61|548.37|546.17|0
1643929640000|2022-02-03 23:07:20|547.93|545.73|547.93|545.73|547.93|545.73|547.59|545.39|0
1643929650000|2022-02-03 23:07:30|547.59|545.39|547.48|545.28|547.93|545.73|547.48|545.28|0
1643929660000|2022-02-03 23:07:40|547.7|545.5|547.48|545.28|547.81|545.61|547.48|545.28|0
1643929670000|2022-02-03 23:07:50|547.59|545.39|547.48|545.28|547.59|545.39|547.48|545.28|0
1643929680000|2022-02-03 23:08:00|547.59|545.39|547.37|545.17|547.59|545.39|547.26|545.06|0
1643929690000|2022-02-03 23:08:10|547.7|545.5|547.7|545.5|547.7|545.5|547.7|545.5|0
1643929700000|2022-02-03 23:08:20|547.93|545.73|548.15|545.95|548.15|545.95|547.93|545.73|0
1643929710000|2022-02-03 23:08:30|548.25|546.05|548.37|546.17|548.37|546.17|548.15|545.95|0
1643929720000|2022-02-03 23:08:40|547.59|545.39|547.81|545.61|547.81|545.61|547.59|545.39|0
1643929730000|2022-02-03 23:08:50|547.93|545.73|547.93|545.73|547.93|545.73|547.81|545.61|0
1643929740000|2022-02-03 23:09:00|547.7|545.5|547.7|545.5|547.7|545.5|547.48|545.28|0
1643929750000|2022-02-03 23:09:10|547.37|545.17|547.48|545.28|547.48|545.28|547.37|545.17|0
1643929760000|2022-02-03 23:09:20|547.37|545.17|547.26|545.06|547.37|545.17|547.26|545.06|0
1643929770000|2022-02-03 23:09:30|546.82|544.62|547.04|544.84|547.04|544.84|546.6|544.4|0
1643929780000|2022-02-03 23:09:40|547.15|544.95|547.26|545.06|547.26|545.06|547.15|544.95|0
1643929790000|2022-02-03 23:09:50|547.04|544.84|547.26|545.06|547.26|545.06|547.04|544.84|0
1643929800000|2022-02-03 23:10:00|547.59|545.39|548.37|546.17|548.37|546.17|547.59|545.39|0
1643929810000|2022-02-03 23:10:10|548.59|546.39|548.81|546.61|548.92|546.72|548.59|546.39|0
1643929820000|2022-02-03 23:10:20|548.59|546.39|548.15|545.95|548.59|546.39|548.15|545.95|0
1643929830000|2022-02-03 23:10:30|548.25|546.05|548.15|545.95|548.25|546.05|548.15|545.95|0
1643929840000|2022-02-03 23:10:40|547.7|545.5|547.92|545.72|548.59|546.39|547.7|545.5|0
1643929850000|2022-02-03 23:10:50|548.59|546.39|549.14|546.94|549.14|546.94|548.37|546.17|0
1643929860000|2022-02-03 23:11:00|549.47|547.27|549.14|546.94|549.47|547.27|549.14|546.94|0
1643929870000|2022-02-03 23:11:10|549.03|546.83|549.36|547.16|549.58|547.38|549.03|546.83|0
1643929890000|2022-02-03 23:11:30|549.7|547.5|549.8|547.6|549.8|547.6|549.7|547.5|0
1643929900000|2022-02-03 23:11:40|549.92|547.72|549.8|547.6|550.14|547.94|549.8|547.6|0
1643929910000|2022-02-03 23:11:50|549.69|547.49|549.69|547.49|549.69|547.49|549.58|547.38|0
1643929920000|2022-02-03 23:12:00|549.47|547.27|549.03|546.83|549.47|547.27|549.03|546.83|0
1643929930000|2022-02-03 23:12:10|549.14|546.94|548.59|546.39|549.14|546.94|548.59|546.39|0
1643929950000|2022-02-03 23:12:30|548.69|546.49|548.69|546.49|548.69|546.49|548.69|546.49|0
1643929960000|2022-02-03 23:12:40|548.59|546.39|548.36|546.16|548.69|546.49|548.36|546.16|0
1643929970000|2022-02-03 23:12:50|548.25|546.05|547.26|545.06|548.25|546.05|547.26|545.06|0
1643929980000|2022-02-03 23:13:00|547.04|544.84|547.04|544.84|547.26|545.06|547.04|544.84|0
1643929990000|2022-02-03 23:13:10|547.26|545.06|547.36|545.16|547.36|545.16|547.26|545.06|0
1643930000000|2022-02-03 23:13:20|546.82|544.62|547.04|544.84|547.04|544.84|546.82|544.62|0
1643930010000|2022-02-03 23:13:30|546.81|544.61|546.81|544.61|547.14|544.94|546.81|544.61|0
1643930030000|2022-02-03 23:13:50|546.92|544.72|546.92|544.72|547.04|544.84|546.92|544.72|0
1643930040000|2022-02-03 23:14:00|547.04|544.84|547.14|544.94|547.14|544.94|547.04|544.84|0
1643930050000|2022-02-03 23:14:10|547.04|544.84|546.92|544.72|547.04|544.84|546.92|544.72|0
1643930060000|2022-02-03 23:14:20|546.7|544.5|546.81|544.61|546.92|544.72|546.7|544.5|0
1643930070000|2022-02-03 23:14:30|546.92|544.72|547.26|545.06|547.26|545.06|546.92|544.72|0
1643930080000|2022-02-03 23:14:40|547.58|545.38|547.58|545.38|547.7|545.5|547.48|545.28|0
1643930090000|2022-02-03 23:14:50|547.7|545.5|547.58|545.38|547.7|545.5|547.58|545.38|0
1643930100000|2022-02-03 23:15:00|547.48|545.28|548.14|545.94|548.14|545.94|547.36|545.16|0
1643930110000|2022-02-03 23:15:10|548.03|545.83|548.81|546.61|548.91|546.71|548.03|545.83|0
1643930120000|2022-02-03 23:15:20|548.91|546.71|549.36|547.16|549.36|547.16|548.91|546.71|0
1643930130000|2022-02-03 23:15:30|549.25|547.05|548.36|546.16|549.25|547.05|548.36|546.16|0
1643930140000|2022-02-03 23:15:40|548.81|546.61|549.25|547.05|549.25|547.05|548.81|546.61|0
1643930150000|2022-02-03 23:15:50|549.36|547.16|549.47|547.27|549.47|547.27|549.13|546.93|0
1643930160000|2022-02-03 23:16:00|549.69|547.49|549.13|546.93|549.69|547.49|549.13|546.93|0
1643930170000|2022-02-03 23:16:10|549.25|547.05|549.13|546.93|549.35|547.15|549.13|546.93|0
1643930180000|2022-02-03 23:16:20|549.25|547.05|549.03|546.83|549.25|547.05|549.03|546.83|0
1643930190000|2022-02-03 23:16:30|549.25|547.05|549.47|547.27|549.47|547.27|549.25|547.05|0
1643930200000|2022-02-03 23:16:40|549.58|547.38|549.58|547.38|549.58|547.38|549.58|547.38|0
1643930210000|2022-02-03 23:16:50|549.47|547.27|549.8|547.6|549.8|547.6|549.47|547.27|0
1643930220000|2022-02-03 23:17:00|549.91|547.71|549.91|547.71|550.13|547.93|549.91|547.71|0
1643930230000|2022-02-03 23:17:10|549.8|547.6|549.8|547.6|549.91|547.71|549.8|547.6|0
1643930240000|2022-02-03 23:17:20|550.13|547.93|550.13|547.93|550.13|547.93|550.13|547.93|0
1643930250000|2022-02-03 23:17:30|550.36|548.16|551.02|548.82|551.02|548.82|550.36|548.16|0
1643930260000|2022-02-03 23:17:40|550.58|548.38|550.02|547.82|550.58|548.38|550.02|547.82|0
1643930270000|2022-02-03 23:17:50|550.13|547.93|550.13|547.93|550.13|547.93|550.13|547.93|0
1643930280000|2022-02-03 23:18:00|550.02|547.82|550.13|547.93|550.13|547.93|549.91|547.71|0
1643930290000|2022-02-03 23:18:10|550.24|548.04|550.13|547.93|550.36|548.16|550.13|547.93|0
1643930300000|2022-02-03 23:18:20|550.58|548.38|550.8|548.6|550.8|548.6|550.58|548.38|0
1643930310000|2022-02-03 23:18:30|550.58|548.38|550.58|548.38|550.58|548.38|550.58|548.38|0
1643930320000|2022-02-03 23:18:40|550.8|548.6|550.58|548.38|550.8|548.6|550.58|548.38|0
1643930330000|2022-02-03 23:18:50|550.35|548.15|550.8|548.6|550.8|548.6|550.13|547.93|0
1643930340000|2022-02-03 23:19:00|550.58|548.38|550.9|548.7|550.9|548.7|550.58|548.38|0
1643930350000|2022-02-03 23:19:10|550.8|548.6|551.35|549.15|551.46|549.26|550.8|548.6|0
1643930360000|2022-02-03 23:19:20|551.46|549.26|551.02|548.82|551.57|549.37|551.02|548.82|0
1643930370000|2022-02-03 23:19:30|550.9|548.7|550.35|548.15|550.9|548.7|550.35|548.15|0
1643930380000|2022-02-03 23:19:40|550.58|548.38|550.58|548.38|550.58|548.38|550.46|548.26|0
1643930390000|2022-02-03 23:19:50|551.02|548.82|550.9|548.7|551.02|548.82|550.8|548.6|0
1643930400000|2022-02-03 23:20:00|551.24|549.04|551.24|549.04|551.24|549.04|551.24|549.04|0
1643930410000|2022-02-03 23:20:10|551.13|548.93|551.13|548.93|551.13|548.93|551.02|548.82|0
1643930420000|2022-02-03 23:20:20|550.9|548.7|550.8|548.6|551.02|548.82|550.8|548.6|0
1643930430000|2022-02-03 23:20:30|550.46|548.26|550.24|548.04|550.46|548.26|550.24|548.04|0
1643930440000|2022-02-03 23:20:40|549.69|547.49|549.69|547.49|549.69|547.49|549.69|547.49|0
1643930450000|2022-02-03 23:20:50|549.47|547.27|549.69|547.49|549.69|547.49|549.47|547.27|0
1643930460000|2022-02-03 23:21:00|549.47|547.27|549.69|547.49|549.69|547.49|549.47|547.27|0
1643930470000|2022-02-03 23:21:10|549.57|547.37|549.69|547.49|549.69|547.49|549.57|547.37|0
1643930480000|2022-02-03 23:21:20|549.57|547.37|549.57|547.37|549.57|547.37|549.57|547.37|0
1643930490000|2022-02-03 23:21:30|549.69|547.49|549.91|547.71|549.91|547.71|549.69|547.49|0
1643930500000|2022-02-03 23:21:40|549.79|547.59|549.91|547.71|549.91|547.71|549.69|547.49|0
1643930510000|2022-02-03 23:21:50|550.13|547.93|550.35|548.15|550.35|548.15|550.13|547.93|0
1643930520000|2022-02-03 23:22:00|550.46|548.26|550.35|548.15|550.46|548.26|550.35|548.15|0
1643930530000|2022-02-03 23:22:10|550.24|548.04|550.35|548.15|550.35|548.15|550.13|547.93|0
1643930540000|2022-02-03 23:22:20|550.46|548.26|550.35|548.15|550.46|548.26|550.24|548.04|0
1643930550000|2022-02-03 23:22:30|550.46|548.26|551.02|548.82|551.02|548.82|550.46|548.26|0
1643930560000|2022-02-03 23:22:40|551.68|549.48|551.68|549.48|551.9|549.7|551.68|549.48|0
1643930570000|2022-02-03 23:22:50|551.24|549.04|551.46|549.26|551.46|549.26|551.24|549.04|0
1643930580000|2022-02-03 23:23:00|551.34|549.14|551.68|549.48|551.68|549.48|551.34|549.14|0
1643930590000|2022-02-03 23:23:10|551.57|549.37|551.24|549.04|551.57|549.37|551.24|549.04|0
1643930600000|2022-02-03 23:23:20|551.46|549.26|551.12|548.92|551.46|549.26|551.12|548.92|0
1643930610000|2022-02-03 23:23:30|551.24|549.04|551.46|549.26|551.46|549.26|551.12|548.92|0
1643930620000|2022-02-03 23:23:40|550.57|548.37|550.35|548.15|550.57|548.37|550.35|548.15|0
1643930630000|2022-02-03 23:23:50|550.46|548.26|550.46|548.26|550.57|548.37|550.35|548.15|0
1643930640000|2022-02-03 23:24:00|550.57|548.37|550.13|547.93|550.57|548.37|550.13|547.93|0
1643930650000|2022-02-03 23:24:10|550.24|548.04|550.13|547.93|550.24|548.04|550.13|547.93|0
1643930660000|2022-02-03 23:24:20|550.01|547.81|549.91|547.71|550.13|547.93|549.91|547.71|0
1643930670000|2022-02-03 23:24:30|550.13|547.93|550.13|547.93|550.13|547.93|549.91|547.71|0
1643930680000|2022-02-03 23:24:40|550.23|548.03|550.35|548.15|550.35|548.15|550.23|548.03|0
1643930690000|2022-02-03 23:24:50|550.13|547.93|550.13|547.93|550.13|547.93|550.13|547.93|0
1643930700000|2022-02-03 23:25:00|550.57|548.37|550.57|548.37|550.57|548.37|550.57|548.37|0
1643930710000|2022-02-03 23:25:10|550.35|548.15|550.57|548.37|550.57|548.37|550.35|548.15|0
1643930720000|2022-02-03 23:25:20|550.35|548.15|550.35|548.15|550.46|548.26|550.35|548.15|0
1643930730000|2022-02-03 23:25:30|550.23|548.03|549.91|547.71|550.23|548.03|549.91|547.71|0
1643930750000|2022-02-03 23:25:50|549.68|547.48|549.91|547.71|549.91|547.71|549.68|547.48|0
1643930770000|2022-02-03 23:26:10|550.13|547.93|550.13|547.93|550.13|547.93|550.13|547.93|0
1643930780000|2022-02-03 23:26:20|549.91|547.71|549.91|547.71|550.01|547.81|549.91|547.71|0
1643930800000|2022-02-03 23:26:40|550.13|547.93|550.13|547.93|550.13|547.93|550.13|547.93|0
1643930810000|2022-02-03 23:26:50|550.01|547.81|549.91|547.71|550.01|547.81|549.91|547.71|0
1643930820000|2022-02-03 23:27:00|550.01|547.81|549.9|547.7|550.01|547.81|549.9|547.7|0
1643930880000|2022-02-03 23:28:00|550.13|547.93|549.9|547.7|550.13|547.93|549.9|547.7|0
1643930890000|2022-02-03 23:28:10|550.01|547.81|549.9|547.7|550.01|547.81|549.9|547.7|0
1643930910000|2022-02-03 23:28:30|549.68|547.48|549.46|547.26|549.68|547.48|549.46|547.26|0
1643930920000|2022-02-03 23:28:40|549.12|546.92|549.24|547.04|549.24|547.04|549.12|546.92|0
1643930930000|2022-02-03 23:28:50|549.02|546.82|548.8|546.6|549.24|547.04|548.8|546.6|0
1643930950000|2022-02-03 23:29:10|549.02|546.82|549.24|547.04|549.24|547.04|549.02|546.82|0
1643930960000|2022-02-03 23:29:20|549.02|546.82|549.02|546.82|549.02|546.82|549.02|546.82|0
1643930970000|2022-02-03 23:29:30|548.8|546.6|548.57|546.37|548.8|546.6|548.57|546.37|0
1643930980000|2022-02-03 23:29:40|548.13|545.93|547.79|545.59|548.35|546.15|547.79|545.59|0
1643930990000|2022-02-03 23:29:50|547.69|545.49|548.13|545.93|548.13|545.93|547.69|545.49|0
1643931000000|2022-02-03 23:30:00|548.35|546.15|548.79|546.59|548.9|546.7|548.35|546.15|0
1643931010000|2022-02-03 23:30:10|548.9|546.7|549.02|546.82|549.02|546.82|548.79|546.59|0
1643931020000|2022-02-03 23:30:20|548.79|546.59|549.12|546.92|549.12|546.92|548.79|546.59|0
1643931030000|2022-02-03 23:30:30|549.34|547.14|549.24|547.04|549.68|547.48|549.24|547.04|0
1643931050000|2022-02-03 23:30:50|549.02|546.82|549.02|546.82|549.02|546.82|549.02|546.82|0
1643931060000|2022-02-03 23:31:00|549.46|547.26|549.68|547.48|549.68|547.48|549.46|547.26|0
1643931090000|2022-02-03 23:31:30|549.9|547.7|550.01|547.81|550.01|547.81|549.9|547.7|0
1643931100000|2022-02-03 23:31:40|549.9|547.7|549.68|547.48|549.9|547.7|549.68|547.48|0
1643931110000|2022-02-03 23:31:50|549.79|547.59|549.79|547.59|549.79|547.59|549.79|547.59|0
1643931120000|2022-02-03 23:32:00|549.9|547.7|549.9|547.7|549.9|547.7|549.9|547.7|0
1643931130000|2022-02-03 23:32:10|550.12|547.92|550.12|547.92|550.12|547.92|550.12|547.92|0
1643931140000|2022-02-03 23:32:20|549.79|547.59|549.9|547.7|549.9|547.7|549.79|547.59|0
1643931150000|2022-02-03 23:32:30|550.34|548.14|550.34|548.14|550.34|548.14|550.34|548.14|0
1643931160000|2022-02-03 23:32:40|550.57|548.37|550.45|548.25|550.57|548.37|550.45|548.25|0
1643931170000|2022-02-03 23:32:50|550.57|548.37|550.34|548.14|550.57|548.37|550.34|548.14|0
1643931180000|2022-02-03 23:33:00|550.57|548.37|550.45|548.25|550.57|548.37|550.45|548.25|0
1643931190000|2022-02-03 23:33:10|550.57|548.37|550.57|548.37|550.57|548.37|550.57|548.37|0
1643931200000|2022-02-03 23:33:20|550.34|548.14|550.34|548.14|550.34|548.14|550.34|548.14|0
1643931210000|2022-02-03 23:33:30|550.57|548.37|550.57|548.37|550.57|548.37|550.57|548.37|0
1643931220000|2022-02-03 23:33:40|550.45|548.25|550.34|548.14|550.45|548.25|550.34|548.14|0
1643931230000|2022-02-03 23:33:50|550.45|548.25|550.56|548.36|550.56|548.36|550.34|548.14|0
1643931250000|2022-02-03 23:34:10|550.34|548.14|550.23|548.03|550.34|548.14|550.23|548.03|0
1643931260000|2022-02-03 23:34:20|550.34|548.14|550.23|548.03|550.34|548.14|550.12|547.92|0
1643931270000|2022-02-03 23:34:30|550.12|547.92|550.23|548.03|550.23|548.03|550.12|547.92|0
1643931280000|2022-02-03 23:34:40|550.12|547.92|550.23|548.03|550.23|548.03|550.12|547.92|0
1643931290000|2022-02-03 23:34:50|550.12|547.92|550.34|548.14|550.34|548.14|550.12|547.92|0
1643931300000|2022-02-03 23:35:00|550.23|548.03|550.34|548.14|550.34|548.14|550.12|547.92|0
1643931310000|2022-02-03 23:35:10|550.45|548.25|550.45|548.25|550.45|548.25|550.45|548.25|0
1643931320000|2022-02-03 23:35:20|550.56|548.36|550.34|548.14|550.56|548.36|550.34|548.14|0
1643931340000|2022-02-03 23:35:40|550.45|548.25|550.45|548.25|550.45|548.25|550.34|548.14|0
1643931350000|2022-02-03 23:35:50|550.56|548.36|550.34|548.14|550.56|548.36|550.12|547.92|0
1643931360000|2022-02-03 23:36:00|550.45|548.25|550.23|548.03|550.45|548.25|550.23|548.03|0
1643931370000|2022-02-03 23:36:10|550.45|548.25|550.23|548.03|550.56|548.36|550.23|548.03|0
1643931380000|2022-02-03 23:36:20|550.12|547.92|550.34|548.14|550.34|548.14|550.12|547.92|0
1643931390000|2022-02-03 23:36:30|550.12|547.92|550.45|548.25|550.45|548.25|550.12|547.92|0
1643931400000|2022-02-03 23:36:40|550.34|548.14|550.23|548.03|550.56|548.36|550.23|548.03|0
1643931410000|2022-02-03 23:36:50|550.12|547.92|549.45|547.25|550.12|547.92|549.45|547.25|0
1643931430000|2022-02-03 23:37:10|549.01|546.81|549.01|546.81|549.01|546.81|549.01|546.81|0
1643931440000|2022-02-03 23:37:20|548.79|546.59|548.45|546.25|548.79|546.59|548.45|546.25|0
1643931450000|2022-02-03 23:37:30|548.35|546.15|548.35|546.15|548.57|546.37|548.35|546.15|0
1643931460000|2022-02-03 23:37:40|548.57|546.37|548.57|546.37|548.57|546.37|548.45|546.25|0
1643931470000|2022-02-03 23:37:50|548.45|546.25|548.45|546.25|548.45|546.25|548.45|546.25|0
1643931480000|2022-02-03 23:38:00|548.79|546.59|549.23|547.03|549.23|547.03|548.79|546.59|0
1643931490000|2022-02-03 23:38:10|549.45|547.25|548.79|546.59|549.45|547.25|548.79|546.59|0
1643931500000|2022-02-03 23:38:20|549.01|546.81|548.79|546.59|549.01|546.81|548.79|546.59|0
1643931510000|2022-02-03 23:38:30|549.12|546.92|549.45|547.25|549.45|547.25|549.12|546.92|0
1643931520000|2022-02-03 23:38:40|549.56|547.36|549.56|547.36|549.67|547.47|549.56|547.36|0
1643931530000|2022-02-03 23:38:50|549.45|547.25|549.34|547.14|549.45|547.25|549.34|547.14|0
1643931540000|2022-02-03 23:39:00|549.45|547.25|549.45|547.25|549.45|547.25|549.45|547.25|0
1643931550000|2022-02-03 23:39:10|549.56|547.36|549.56|547.36|549.56|547.36|549.45|547.25|0
1643931560000|2022-02-03 23:39:20|549.67|547.47|549.45|547.25|549.67|547.47|549.45|547.25|0
1643931580000|2022-02-03 23:39:40|550.12|547.92|550.56|548.36|550.56|548.36|550.12|547.92|0
1643931590000|2022-02-03 23:39:50|550.45|548.25|550.56|548.36|550.78|548.58|550.45|548.25|0
1643931600000|2022-02-03 23:40:00|550.67|548.47|550.89|548.69|551|548.8|550.67|548.47|0
1643931610000|2022-02-03 23:40:10|551|548.8|550.78|548.58|551|548.8|550.78|548.58|0
1643931620000|2022-02-03 23:40:20|550.89|548.69|550.78|548.58|550.89|548.69|550.78|548.58|0
1643931630000|2022-02-03 23:40:30|551|548.8|551|548.8|551|548.8|550.78|548.58|0
1643931640000|2022-02-03 23:40:40|551.23|549.03|551.33|549.13|551.33|549.13|551.23|549.03|0
1643931650000|2022-02-03 23:40:50|551|548.8|550.89|548.69|551|548.8|550.89|548.69|0
1643931660000|2022-02-03 23:41:00|550.78|548.58|550.78|548.58|550.78|548.58|550.78|548.58|0
1643931670000|2022-02-03 23:41:10|551|548.8|551.22|549.02|551.22|549.02|551|548.8|0
1643931680000|2022-02-03 23:41:20|551.11|548.91|551.11|548.91|551.11|548.91|551|548.8|0
1643931690000|2022-02-03 23:41:30|551|548.8|551.11|548.91|551.11|548.91|551|548.8|0
1643931700000|2022-02-03 23:41:40|551|548.8|550.12|547.92|551|548.8|550.12|547.92|0
1643931710000|2022-02-03 23:41:50|549.45|547.25|549.23|547.03|549.45|547.25|549.23|547.03|0
1643931720000|2022-02-03 23:42:00|549.34|547.14|549.01|546.81|549.34|547.14|549.01|546.81|0
1643931730000|2022-02-03 23:42:10|549.11|546.91|549.56|547.36|549.56|547.36|549.11|546.91|0
1643931740000|2022-02-03 23:42:20|549.01|546.81|548.56|546.36|549.01|546.81|548.56|546.36|0
1643931750000|2022-02-03 23:42:30|548.79|546.59|548.56|546.36|548.79|546.59|548.56|546.36|0
1643931760000|2022-02-03 23:42:40|548.45|546.25|548.67|546.47|548.67|546.47|548.23|546.03|0
1643931770000|2022-02-03 23:42:50|548.56|546.36|549.23|547.03|549.23|547.03|548.56|546.36|0
1643931780000|2022-02-03 23:43:00|549.11|546.91|549.23|547.03|549.33|547.13|549.11|546.91|0
1643931790000|2022-02-03 23:43:10|549.33|547.13|549.33|547.13|549.45|547.25|549.33|547.13|0
1643931800000|2022-02-03 23:43:20|549.45|547.25|549.23|547.03|549.45|547.25|549.11|546.91|0
1643931810000|2022-02-03 23:43:30|549.45|547.25|549.78|547.58|549.89|547.69|549.45|547.25|0
1643931820000|2022-02-03 23:43:40|549.89|547.69|550.22|548.02|550.22|548.02|549.89|547.69|0
1643931840000|2022-02-03 23:44:00|550.11|547.91|550.22|548.02|550.22|548.02|549.89|547.69|0
1643931850000|2022-02-03 23:44:10|550.11|547.91|549.89|547.69|550.34|548.14|549.89|547.69|0
1643931860000|2022-02-03 23:44:20|549.78|547.58|549.67|547.47|549.78|547.58|549.67|547.47|0
1643931870000|2022-02-03 23:44:30|549.78|547.58|550|547.8|550|547.8|549.78|547.58|0
1643931880000|2022-02-03 23:44:40|550.11|547.91|549.78|547.58|550.11|547.91|549.78|547.58|0
1643931890000|2022-02-03 23:44:50|549.67|547.47|549.78|547.58|549.78|547.58|549.67|547.47|0
1643931900000|2022-02-03 23:45:00|549.55|547.35|550|547.8|550|547.8|549.55|547.35|0
1643931910000|2022-02-03 23:45:10|550.11|547.91|550.11|547.91|550.22|548.02|550|547.8|0
1643931920000|2022-02-03 23:45:20|550.22|548.02|550.22|548.02|550.22|548.02|550.22|548.02|0
1643931930000|2022-02-03 23:45:30|550.33|548.13|550.33|548.13|550.33|548.13|550.33|548.13|0
1643931940000|2022-02-03 23:45:40|550.56|548.36|550.56|548.36|550.56|548.36|550.56|548.36|0
1643931950000|2022-02-03 23:45:50|550.33|548.13|550.33|548.13|550.33|548.13|550.33|548.13|0
1643931960000|2022-02-03 23:46:00|550.44|548.24|550.88|548.68|550.88|548.68|550.44|548.24|0
1643931970000|2022-02-03 23:46:10|551.11|548.91|551.22|549.02|551.22|549.02|551|548.8|0
1643931980000|2022-02-03 23:46:20|551.33|549.13|551.22|549.02|551.33|549.13|551.22|549.02|0
1643931990000|2022-02-03 23:46:30|551.33|549.13|551.22|549.02|551.33|549.13|551.22|549.02|0
1643932000000|2022-02-03 23:46:40|551|548.8|550.88|548.68|551|548.8|550.88|548.68|0
1643932010000|2022-02-03 23:46:50|550.78|548.58|551|548.8|551|548.8|550.78|548.58|0
1643932020000|2022-02-03 23:47:00|551.22|549.02|551.22|549.02|551.33|549.13|551.22|549.02|0
1643932030000|2022-02-03 23:47:10|551.1|548.9|551.22|549.02|551.22|549.02|550.88|548.68|0
1643932040000|2022-02-03 23:47:20|551|548.8|551.22|549.02|551.22|549.02|551|548.8|0
1643932070000|2022-02-03 23:47:50|551|548.8|551|548.8|551|548.8|550.88|548.68|0
1643932080000|2022-02-03 23:48:00|551.22|549.02|551.44|549.24|551.44|549.24|551.22|549.02|0
1643932090000|2022-02-03 23:48:10|551.22|549.02|551.22|549.02|551.22|549.02|551.1|548.9|0
1643932100000|2022-02-03 23:48:20|551.44|549.24|551.66|549.46|551.66|549.46|551.22|549.02|0
1643932110000|2022-02-03 23:48:30|551.88|549.68|552.33|550.13|552.33|550.13|551.88|549.68|0
1643932120000|2022-02-03 23:48:40|552.11|549.91|551.66|549.46|552.11|549.91|551.66|549.46|0
1643932130000|2022-02-03 23:48:50|551.77|549.57|551.88|549.68|551.99|549.79|551.77|549.57|0
1643932140000|2022-02-03 23:49:00|551.77|549.57|551.77|549.57|551.88|549.68|551.77|549.57|0
1643932150000|2022-02-03 23:49:10|551.88|549.68|551.44|549.24|551.88|549.68|551.44|549.24|0
1643932160000|2022-02-03 23:49:20|551.22|549.02|551.33|549.13|551.44|549.24|551.22|549.02|0
1643932170000|2022-02-03 23:49:30|551.22|549.02|550.77|548.57|551.32|549.12|550.77|548.57|0
1643932180000|2022-02-03 23:49:40|550.44|548.24|550.55|548.35|550.55|548.35|550.44|548.24|0
1643932190000|2022-02-03 23:49:50|550.33|548.13|550.55|548.35|550.55|548.35|550.33|548.13|0
1643932200000|2022-02-03 23:50:00|550.33|548.13|550.33|548.13|550.55|548.35|550.33|548.13|0
1643932210000|2022-02-03 23:50:10|550.11|547.91|550.11|547.91|550.11|547.91|550.11|547.91|0
1643932220000|2022-02-03 23:50:20|549.89|547.69|549.89|547.69|549.89|547.69|549.89|547.69|0
1643932230000|2022-02-03 23:50:30|549.99|547.79|549.99|547.79|549.99|547.79|549.99|547.79|0
1643932240000|2022-02-03 23:50:40|550.11|547.91|549.67|547.47|550.11|547.91|549.67|547.47|0
1643932250000|2022-02-03 23:50:50|549.44|547.24|549.77|547.57|549.77|547.57|549.44|547.24|0
1643932260000|2022-02-03 23:51:00|549.89|547.69|549.67|547.47|549.89|547.69|549.67|547.47|0
1643932270000|2022-02-03 23:51:10|549.44|547.24|549.44|547.24|549.44|547.24|549.44|547.24|0
1643932280000|2022-02-03 23:51:20|549.22|547.02|549.44|547.24|549.44|547.24|549.22|547.02|0
1643932290000|2022-02-03 23:51:30|549.66|547.46|549.66|547.46|549.66|547.46|549.66|547.46|0
1643932300000|2022-02-03 23:51:40|549.77|547.57|549.66|547.46|549.77|547.57|549.66|547.46|0
1643932310000|2022-02-03 23:51:50|549.44|547.24|549.11|546.91|549.44|547.24|549.11|546.91|0
1643932320000|2022-02-03 23:52:00|549.22|547.02|548.78|546.58|549.22|547.02|548.78|546.58|0
1643932330000|2022-02-03 23:52:10|548.88|546.68|549.11|546.91|549.11|546.91|548.88|546.68|0
1643932340000|2022-02-03 23:52:20|549.22|547.02|549.22|547.02|549.22|547.02|549.22|547.02|0
1643932350000|2022-02-03 23:52:30|549|546.8|548.56|546.36|549|546.8|548.56|546.36|0
1643932360000|2022-02-03 23:52:40|548.78|546.58|548.88|546.68|548.88|546.68|548.78|546.58|0
1643932370000|2022-02-03 23:52:50|548.78|546.58|548.56|546.36|548.78|546.58|548.56|546.36|0
1643932380000|2022-02-03 23:53:00|548.44|546.24|548.44|546.24|548.44|546.24|548.44|546.24|0
1643932390000|2022-02-03 23:53:10|548.33|546.13|547.67|545.47|548.33|546.13|547.67|545.47|0
1643932400000|2022-02-03 23:53:20|547.78|545.58|548.11|545.91|548.11|545.91|547.67|545.47|0
1643932410000|2022-02-03 23:53:30|548|545.8|548.11|545.91|548.11|545.91|548|545.8|0
1643932420000|2022-02-03 23:53:40|548.22|546.02|548.22|546.02|548.22|546.02|548.11|545.91|0
1643932430000|2022-02-03 23:53:50|548.11|545.91|548.33|546.13|548.44|546.24|548.11|545.91|0
1643932440000|2022-02-03 23:54:00|548.11|545.91|548.56|546.36|548.56|546.36|548.11|545.91|0
1643932460000|2022-02-03 23:54:20|548.33|546.13|548.33|546.13|548.33|546.13|548.22|546.02|0
1643932470000|2022-02-03 23:54:30|548.56|546.36|548.33|546.13|548.56|546.36|548.33|546.13|0
1643932480000|2022-02-03 23:54:40|548.55|546.35|548.33|546.13|548.55|546.35|548.33|546.13|0
1643932490000|2022-02-03 23:54:50|548.22|546.02|548.22|546.02|548.22|546.02|548.22|546.02|0
1643932500000|2022-02-03 23:55:00|548.55|546.35|548.33|546.13|548.55|546.35|548.22|546.02|0
1643932510000|2022-02-03 23:55:10|548.44|546.24|548.33|546.13|548.44|546.24|548.33|546.13|0
1643932520000|2022-02-03 23:55:20|548.11|545.91|548.11|545.91|548.11|545.91|547.89|545.69|0
1643932530000|2022-02-03 23:55:30|548.22|546.02|548.33|546.13|548.33|546.13|548.22|546.02|0
1643932540000|2022-02-03 23:55:40|548.11|545.91|548.11|545.91|548.11|545.91|547.89|545.69|0
1643932550000|2022-02-03 23:55:50|548.33|546.13|548.22|546.02|548.44|546.24|548.22|546.02|0
1643932560000|2022-02-03 23:56:00|548.11|545.91|548.11|545.91|548.33|546.13|548.11|545.91|0
1643932570000|2022-02-03 23:56:10|548|545.8|548.11|545.91|548.11|545.91|548|545.8|0
1643932580000|2022-02-03 23:56:20|548|545.8|547.77|545.57|548|545.8|547.77|545.57|0
1643932590000|2022-02-03 23:56:30|547.67|545.47|547.77|545.57|547.77|545.57|547.67|545.47|0
1643932600000|2022-02-03 23:56:40|547.89|545.69|547.89|545.69|548.11|545.91|547.89|545.69|0
1643932610000|2022-02-03 23:56:50|548|545.8|547.89|545.69|548|545.8|547.67|545.47|0
1643932620000|2022-02-03 23:57:00|547.67|545.47|547.67|545.47|547.67|545.47|547.67|545.47|0
1643932630000|2022-02-03 23:57:10|547.22|545.02|547.22|545.02|547.22|545.02|547.22|545.02|0
1643932640000|2022-02-03 23:57:20|547.11|544.91|547.22|545.02|547.45|545.25|547.11|544.91|0
1643932650000|2022-02-03 23:57:30|547.33|545.13|547.22|545.02|547.33|545.13|547.22|545.02|0
1643932660000|2022-02-03 23:57:40|547.11|544.91|547.33|545.13|547.33|545.13|547.11|544.91|0
1643932670000|2022-02-03 23:57:50|547.22|545.02|547.22|545.02|547.22|545.02|547.11|544.91|0
1643932680000|2022-02-03 23:58:00|547.33|545.13|547|544.8|547.33|545.13|547|544.8|0
1643932690000|2022-02-03 23:58:10|547.11|544.91|547.22|545.02|547.22|545.02|547|544.8|0
1643932700000|2022-02-03 23:58:20|547.11|544.91|546.89|544.69|547.11|544.91|546.78|544.58|0
1643932710000|2022-02-03 23:58:30|546.78|544.58|546.78|544.58|547|544.8|546.78|544.58|0
1643932720000|2022-02-03 23:58:40|546.89|544.69|547|544.8|547|544.8|546.89|544.69|0
1643932730000|2022-02-03 23:58:50|547.44|545.24|547.22|545.02|547.44|545.24|547.22|545.02|0
1643932740000|2022-02-03 23:59:00|547.55|545.35|547.44|545.24|547.55|545.35|547.44|545.24|0
1643932750000|2022-02-03 23:59:10|547.22|545.02|547.22|545.02|547.22|545.02|547.22|545.02|0
1643932760000|2022-02-03 23:59:20|547|544.8|546.78|544.58|547|544.8|546.78|544.58|0
1643932770000|2022-02-03 23:59:30|547|544.8|547.33|545.13|547.33|545.13|547|544.8|0
1643932780000|2022-02-03 23:59:40|547.67|545.47|547.33|545.13|547.67|545.47|547.33|545.13|0
1643932790000|2022-02-03 23:59:50|547.44|545.24|547.67|545.47|547.67|545.47|547.44|545.24|0
1643932800000|2022-02-04 00:00:00|548.44|546.24|548.11|545.91|548.44|546.24|548.11|545.91|0
1643932810000|2022-02-04 00:00:10|548.33|546.13|548.33|546.13|548.55|546.35|548.21|546.01|0
1643932820000|2022-02-04 00:00:20|548.21|546.01|547.66|545.46|548.21|546.01|547.66|545.46|0
1643932830000|2022-02-04 00:00:30|547.33|545.13|547|544.8|547.33|545.13|547|544.8|0
1643932840000|2022-02-04 00:00:40|546.78|544.58|546.22|544.02|546.78|544.58|546.12|543.92|0
1643932850000|2022-02-04 00:00:50|546.56|544.36|547.44|545.24|547.55|545.35|546.56|544.36|0
1643932860000|2022-02-04 00:01:00|547.66|545.46|548.33|546.13|548.33|546.13|547.66|545.46|0
1643932870000|2022-02-04 00:01:10|548.55|546.35|548.11|545.91|548.55|546.35|548.11|545.91|0
1643932880000|2022-02-04 00:01:20|548.21|546.01|548.33|546.13|548.33|546.13|548.21|546.01|0
1643932890000|2022-02-04 00:01:30|548.21|546.01|548.77|546.57|548.77|546.57|548.21|546.01|0
1643932900000|2022-02-04 00:01:40|548.66|546.46|548.33|546.13|548.66|546.46|548.33|546.13|0
1643932910000|2022-02-04 00:01:50|548.55|546.35|548.21|546.01|548.55|546.35|548.21|546.01|0
1643932920000|2022-02-04 00:02:00|547.44|545.24|547.22|545.02|547.44|545.24|547.22|545.02|0
1643932930000|2022-02-04 00:02:10|546.78|544.58|547.22|545.02|547.22|545.02|546.78|544.58|0
1643932940000|2022-02-04 00:02:20|547.33|545.13|547|544.8|547.33|545.13|547|544.8|0
1643932950000|2022-02-04 00:02:30|547.11|544.91|547.44|545.24|547.44|545.24|547.11|544.91|0
1643932960000|2022-02-04 00:02:40|547.22|545.02|547.55|545.35|547.55|545.35|547.22|545.02|0
1643932970000|2022-02-04 00:02:50|547.33|545.13|547.66|545.46|547.66|545.46|547.33|545.13|0
1643932980000|2022-02-04 00:03:00|548.11|545.91|548.11|545.91|548.33|546.13|547.99|545.79|0
1643932990000|2022-02-04 00:03:10|548.43|546.23|548.33|546.13|548.43|546.23|548.33|546.13|0
1643933000000|2022-02-04 00:03:20|548.21|546.01|548.11|545.91|548.21|546.01|547.88|545.68|0
1643933010000|2022-02-04 00:03:30|548.43|546.23|548.55|546.35|548.65|546.45|548.43|546.23|0
1643933020000|2022-02-04 00:03:40|548.77|546.57|548.88|546.68|549.21|547.01|548.77|546.57|0
1643933030000|2022-02-04 00:03:50|548.99|546.79|549.43|547.23|549.43|547.23|548.99|546.79|0
1643933040000|2022-02-04 00:04:00|549.21|547.01|549.66|547.46|549.66|547.46|549.21|547.01|0
1643933050000|2022-02-04 00:04:10|549.54|547.34|549.32|547.12|549.66|547.46|549.32|547.12|0
1643933060000|2022-02-04 00:04:20|548.99|546.79|549.21|547.01|549.21|547.01|548.99|546.79|0
1643933070000|2022-02-04 00:04:30|549.43|547.23|549.88|547.68|549.88|547.68|549.43|547.23|0
1643933080000|2022-02-04 00:04:40|549.43|547.23|550.2|548|550.2|548|549.43|547.23|0
1643933090000|2022-02-04 00:04:50|550.1|547.9|550.1|547.9|550.32|548.12|550.1|547.9|0
1643933100000|2022-02-04 00:05:00|550.32|548.12|550.54|548.34|550.87|548.67|550.32|548.12|0
1643933110000|2022-02-04 00:05:10|550.32|548.12|550.2|548|550.32|548.12|550.2|548|0
1643933120000|2022-02-04 00:05:20|550.1|547.9|549.76|547.56|550.1|547.9|549.65|547.45|0
1643933130000|2022-02-04 00:05:30|549.65|547.45|549.54|547.34|549.65|547.45|549.54|547.34|0
1643933140000|2022-02-04 00:05:40|549.43|547.23|549.76|547.56|549.88|547.68|549.43|547.23|0
1643933150000|2022-02-04 00:05:50|549.54|547.34|548.99|546.79|549.54|547.34|548.99|546.79|0
1643933160000|2022-02-04 00:06:00|549.21|547.01|549.76|547.56|549.76|547.56|549.21|547.01|0
1643933170000|2022-02-04 00:06:10|549.65|547.45|549.76|547.56|550.1|547.9|549.65|547.45|0
1643933180000|2022-02-04 00:06:20|549.88|547.68|549.54|547.34|549.88|547.68|549.54|547.34|0
1643933190000|2022-02-04 00:06:30|549.43|547.23|548.77|546.57|549.43|547.23|548.77|546.57|0
1643933200000|2022-02-04 00:06:40|548.32|546.12|548.43|546.23|548.77|546.57|548.32|546.12|0
1643933210000|2022-02-04 00:06:50|548.77|546.57|549.21|547.01|549.21|547.01|548.77|546.57|0
1643933220000|2022-02-04 00:07:00|549.65|547.45|549.32|547.12|549.65|547.45|549.32|547.12|0
1643933230000|2022-02-04 00:07:10|548.99|546.79|549.43|547.23|549.43|547.23|548.99|546.79|0
1643933250000|2022-02-04 00:07:30|549.54|547.34|549.43|547.23|549.54|547.34|549.21|547.01|0
1643933260000|2022-02-04 00:07:40|549.32|547.12|549.43|547.23|549.43|547.23|549.21|547.01|0
1643933270000|2022-02-04 00:07:50|549.54|547.34|550.1|547.9|550.1|547.9|549.54|547.34|0
1643933280000|2022-02-04 00:08:00|550.2|548|550.32|548.12|550.32|548.12|550.2|548|0
1643933290000|2022-02-04 00:08:10|550.42|548.22|550.65|548.45|550.65|548.45|550.42|548.22|0
1643933300000|2022-02-04 00:08:20|550.42|548.22|550.54|548.34|550.54|548.34|550.32|548.12|0
1643933310000|2022-02-04 00:08:30|550.2|548|550.42|548.22|550.42|548.22|550.2|548|0
1643933320000|2022-02-04 00:08:40|550.76|548.56|550.76|548.56|550.98|548.78|550.76|548.56|0
1643933330000|2022-02-04 00:08:50|550.87|548.67|550.76|548.56|550.87|548.67|550.76|548.56|0
1643933340000|2022-02-04 00:09:00|551.2|549|551.2|549|551.2|549|550.98|548.78|0
1643933350000|2022-02-04 00:09:10|551.31|549.11|550.98|548.78|551.31|549.11|550.98|548.78|0
1643933370000|2022-02-04 00:09:30|550.76|548.56|551.09|548.89|551.09|548.89|550.76|548.56|0
1643933380000|2022-02-04 00:09:40|551.2|549|550.98|548.78|551.2|549|550.98|548.78|0
1643933390000|2022-02-04 00:09:50|551.43|549.23|551.2|549|551.43|549.23|551.2|549|0
1643933400000|2022-02-04 00:10:00|551.42|549.22|551.2|549|551.42|549.22|551.2|549|0
1643933410000|2022-02-04 00:10:10|550.98|548.78|550.54|548.34|550.98|548.78|550.54|548.34|0
1643933420000|2022-02-04 00:10:20|550.42|548.22|550.64|548.44|550.64|548.44|550.42|548.22|0
1643933430000|2022-02-04 00:10:30|550.54|548.34|550.76|548.56|550.76|548.56|550.54|548.34|0
1643933440000|2022-02-04 00:10:40|550.64|548.44|550.32|548.12|550.64|548.44|550.32|548.12|0
1643933450000|2022-02-04 00:10:50|550.42|548.22|550.42|548.22|550.42|548.22|550.32|548.12|0
1643933460000|2022-02-04 00:11:00|550.54|548.34|550.98|548.78|550.98|548.78|550.54|548.34|0
1643933470000|2022-02-04 00:11:10|551.2|549|551.2|549|551.42|549.22|551.2|549|0
1643933490000|2022-02-04 00:11:30|551.09|548.89|551.31|549.11|551.31|549.11|551.09|548.89|0
1643933500000|2022-02-04 00:11:40|551.65|549.45|551.53|549.33|551.65|549.45|551.53|549.33|0
1643933510000|2022-02-04 00:11:50|551.42|549.22|551.42|549.22|551.42|549.22|551.42|549.22|0
1643933520000|2022-02-04 00:12:00|551.65|549.45|551.65|549.45|551.65|549.45|551.65|549.45|0
1643933530000|2022-02-04 00:12:10|551.42|549.22|551.65|549.45|551.65|549.45|551.42|549.22|0
1643933540000|2022-02-04 00:12:20|551.75|549.55|551.75|549.55|551.75|549.55|551.75|549.55|0
1643933550000|2022-02-04 00:12:30|551.64|549.44|551.64|549.44|551.64|549.44|551.42|549.22|0
1643933560000|2022-02-04 00:12:40|551.87|549.67|551.87|549.67|551.87|549.67|551.87|549.67|0
1643933570000|2022-02-04 00:12:50|551.64|549.44|551.53|549.33|551.75|549.55|551.53|549.33|0
1643933580000|2022-02-04 00:13:00|551.42|549.22|551.42|549.22|551.42|549.22|551.31|549.11|0
1643933590000|2022-02-04 00:13:10|551.2|549|551.2|549|551.2|549|551.2|549|0
1643933600000|2022-02-04 00:13:20|551.31|549.11|551.2|549|551.42|549.22|551.2|549|0
1643933610000|2022-02-04 00:13:30|551.31|549.11|551.2|549|551.31|549.11|551.2|549|0
1643933620000|2022-02-04 00:13:40|551.42|549.22|551.42|549.22|551.42|549.22|551.42|549.22|0
1643933640000|2022-02-04 00:14:00|551.2|549|551.31|549.11|551.31|549.11|551.2|549|0
1643933650000|2022-02-04 00:14:10|551.2|549|551.42|549.22|551.42|549.22|551.2|549|0
1643933660000|2022-02-04 00:14:20|551.2|549|550.53|548.33|551.2|549|550.53|548.33|0
1643933670000|2022-02-04 00:14:30|550.64|548.44|550.42|548.22|550.76|548.56|550.42|548.22|0
1643933680000|2022-02-04 00:14:40|550.31|548.11|550.09|547.89|550.31|548.11|550.09|547.89|0
1643933690000|2022-02-04 00:14:50|550.31|548.11|550.31|548.11|550.31|548.11|550.31|548.11|0
1643933700000|2022-02-04 00:15:00|550.64|548.44|550.98|548.78|551.2|549|550.64|548.44|0
1643933710000|2022-02-04 00:15:10|550.86|548.66|550.53|548.33|550.86|548.66|550.53|548.33|0
1643933720000|2022-02-04 00:15:20|550.64|548.44|550.76|548.56|550.76|548.56|550.64|548.44|0
1643933730000|2022-02-04 00:15:30|550.53|548.33|550.53|548.33|550.53|548.33|550.53|548.33|0
1643933740000|2022-02-04 00:15:40|550.31|548.11|549.65|547.45|550.31|548.11|549.65|547.45|0
1643933750000|2022-02-04 00:15:50|549.43|547.23|549.43|547.23|549.43|547.23|549.43|547.23|0
1643933760000|2022-02-04 00:16:00|549.53|547.33|549.87|547.67|549.87|547.67|549.53|547.33|0
1643933770000|2022-02-04 00:16:10|550.31|548.11|549.87|547.67|550.31|548.11|549.87|547.67|0
1643933780000|2022-02-04 00:16:20|549.97|547.77|550.09|547.89|550.31|548.11|549.97|547.77|0
1643933790000|2022-02-04 00:16:30|550.2|548|549.65|547.45|550.2|548|549.65|547.45|0
1643933800000|2022-02-04 00:16:40|549.53|547.33|549.31|547.11|549.53|547.33|549.2|547|0
1643933810000|2022-02-04 00:16:50|549.42|547.22|549.31|547.11|549.53|547.33|549.31|547.11|0
1643933820000|2022-02-04 00:17:00|549.2|547|549.31|547.11|549.31|547.11|549.09|546.89|0
1643933830000|2022-02-04 00:17:10|549.87|547.67|549.75|547.55|549.87|547.67|549.65|547.45|0
1643933840000|2022-02-04 00:17:20|549.87|547.67|549.53|547.33|549.97|547.77|549.53|547.33|0
1643933850000|2022-02-04 00:17:30|549.65|547.45|549.65|547.45|549.65|547.45|549.42|547.22|0
1643933860000|2022-02-04 00:17:40|549.42|547.22|549.53|547.33|549.53|547.33|549.42|547.22|0
1643933870000|2022-02-04 00:17:50|549.42|547.22|549.65|547.45|549.87|547.67|549.42|547.22|0
1643933880000|2022-02-04 00:18:00|549.75|547.55|549.65|547.45|549.75|547.55|549.65|547.45|0
1643933890000|2022-02-04 00:18:10|549.53|547.33|549.53|547.33|549.53|547.33|549.42|547.22|0
1643933900000|2022-02-04 00:18:20|549.64|547.44|549.2|547|549.64|547.44|549.2|547|0
1643933910000|2022-02-04 00:18:30|548.98|546.78|549.2|547|549.2|547|548.98|546.78|0
1643933920000|2022-02-04 00:18:40|549.31|547.11|549.2|547|549.31|547.11|549.2|547|0
1643933930000|2022-02-04 00:18:50|548.98|546.78|548.98|546.78|548.98|546.78|548.76|546.56|0
1643933940000|2022-02-04 00:19:00|548.86|546.66|549.64|547.44|549.64|547.44|548.86|546.66|0
1643933950000|2022-02-04 00:19:10|549.42|547.22|549.42|547.22|549.42|547.22|549.42|547.22|0
1643933960000|2022-02-04 00:19:20|549.64|547.44|549.53|547.33|549.64|547.44|549.42|547.22|0
1643933970000|2022-02-04 00:19:30|549.64|547.44|549.64|547.44|549.75|547.55|549.64|547.44|0
1643933980000|2022-02-04 00:19:40|549.75|547.55|549.75|547.55|549.75|547.55|549.64|547.44|0
1643933990000|2022-02-04 00:19:50|549.64|547.44|549.53|547.33|549.64|547.44|549.42|547.22|0
1643934000000|2022-02-04 00:20:00|549.42|547.22|549.64|547.44|549.64|547.44|549.2|547|0
1643934010000|2022-02-04 00:20:10|550.09|547.89|550.09|547.89|550.09|547.89|550.09|547.89|0
1643934020000|2022-02-04 00:20:20|550.31|548.11|550.09|547.89|550.53|548.33|550.09|547.89|0
1643934030000|2022-02-04 00:20:30|549.86|547.66|549.86|547.66|549.97|547.77|549.64|547.44|0
1643934040000|2022-02-04 00:20:40|549.97|547.77|548.98|546.78|549.97|547.77|548.98|546.78|0
1643934050000|2022-02-04 00:20:50|549.2|547|549.53|547.33|549.53|547.33|549.2|547|0
1643934060000|2022-02-04 00:21:00|549.64|547.44|549.75|547.55|549.75|547.55|549.64|547.44|0
1643934070000|2022-02-04 00:21:10|549.86|547.66|549.97|547.77|550.09|547.89|549.86|547.66|0
1643934080000|2022-02-04 00:21:20|549.75|547.55|549.86|547.66|549.86|547.66|549.75|547.55|0
1643934090000|2022-02-04 00:21:30|550.09|547.89|549.86|547.66|550.09|547.89|549.86|547.66|0
1643934100000|2022-02-04 00:21:40|549.53|547.33|549.42|547.22|549.53|547.33|549.42|547.22|0
1643934110000|2022-02-04 00:21:50|549.31|547.11|549.42|547.22|549.64|547.44|549.31|547.11|0
1643934120000|2022-02-04 00:22:00|549.64|547.44|549.42|547.22|549.64|547.44|549.42|547.22|0
1643934130000|2022-02-04 00:22:10|549.64|547.44|550.09|547.89|550.09|547.89|549.64|547.44|0
1643934140000|2022-02-04 00:22:20|549.97|547.77|549.97|547.77|549.97|547.77|549.97|547.77|0
1643934150000|2022-02-04 00:22:30|550.09|547.89|550.09|547.89|550.09|547.89|550.09|547.89|0
1643934160000|2022-02-04 00:22:40|550.31|548.11|549.97|547.77|550.53|548.33|549.97|547.77|0
1643934170000|2022-02-04 00:22:50|549.86|547.66|550.08|547.88|550.08|547.88|549.86|547.66|0
1643934180000|2022-02-04 00:23:00|550.19|547.99|550.31|548.11|550.31|548.11|550.19|547.99|0
1643934190000|2022-02-04 00:23:10|550.08|547.88|550.08|547.88|550.08|547.88|550.08|547.88|0
1643934200000|2022-02-04 00:23:20|550.31|548.11|550.31|548.11|550.31|548.11|550.19|547.99|0
1643934210000|2022-02-04 00:23:30|550.19|547.99|550.08|547.88|550.19|547.99|550.08|547.88|0
1643934220000|2022-02-04 00:23:40|549.97|547.77|550.08|547.88|550.08|547.88|549.97|547.77|0
1643934230000|2022-02-04 00:23:50|549.86|547.66|549.97|547.77|550.08|547.88|549.86|547.66|0
1643934240000|2022-02-04 00:24:00|550.08|547.88|550.08|547.88|550.08|547.88|550.08|547.88|0
1643934250000|2022-02-04 00:24:10|549.97|547.77|550.08|547.88|550.08|547.88|549.86|547.66|0
1643934260000|2022-02-04 00:24:20|550.31|548.11|550.53|548.33|550.53|548.33|550.31|548.11|0
1643934270000|2022-02-04 00:24:30|550.41|548.21|550.41|548.21|550.41|548.21|550.41|548.21|0
1643934280000|2022-02-04 00:24:40|550.31|548.11|549.75|547.55|550.31|548.11|549.75|547.55|0
1643934290000|2022-02-04 00:24:50|549.42|547.22|549.42|547.22|549.64|547.44|549.42|547.22|0
1643934300000|2022-02-04 00:25:00|549.64|547.44|549.2|547|549.64|547.44|549.2|547|0
1643934310000|2022-02-04 00:25:10|549.42|547.22|549.52|547.32|549.52|547.32|549.42|547.22|0
1643934320000|2022-02-04 00:25:20|549.64|547.44|549.75|547.55|549.86|547.66|549.64|547.44|0
1643934330000|2022-02-04 00:25:30|549.64|547.44|549.86|547.66|550.08|547.88|549.64|547.44|0
1643934340000|2022-02-04 00:25:40|549.97|547.77|550.08|547.88|550.08|547.88|549.97|547.77|0
1643934350000|2022-02-04 00:25:50|549.97|547.77|549.97|547.77|549.97|547.77|549.97|547.77|0
1643934360000|2022-02-04 00:26:00|550.3|548.1|550.3|548.1|550.3|548.1|550.3|548.1|0
1643934370000|2022-02-04 00:26:10|550.53|548.33|550.53|548.33|550.53|548.33|550.53|548.33|0
1643934380000|2022-02-04 00:26:20|550.3|548.1|550.53|548.33|550.53|548.33|550.3|548.1|0
1643934400000|2022-02-04 00:26:40|550.3|548.1|550.3|548.1|550.41|548.21|550.3|548.1|0
1643934410000|2022-02-04 00:26:50|550.08|547.88|549.64|547.44|550.08|547.88|549.64|547.44|0
1643934420000|2022-02-04 00:27:00|549.42|547.22|549.42|547.22|549.74|547.54|549.42|547.22|0
1643934430000|2022-02-04 00:27:10|549.52|547.32|549.52|547.32|549.86|547.66|549.52|547.32|0
1643934440000|2022-02-04 00:27:20|549.42|547.22|549.74|547.54|549.74|547.54|549.42|547.22|0
1643934450000|2022-02-04 00:27:30|549.86|547.66|549.64|547.44|549.86|547.66|549.64|547.44|0
1643934460000|2022-02-04 00:27:40|548.53|546.33|548.53|546.33|548.53|546.33|548.53|546.33|0
1643934470000|2022-02-04 00:27:50|548.97|546.77|548.86|546.66|548.97|546.77|548.75|546.55|0
1643934480000|2022-02-04 00:28:00|548.75|546.55|548.53|546.33|548.86|546.66|548.53|546.33|0
1643934490000|2022-02-04 00:28:10|548.41|546.21|548.53|546.33|548.53|546.33|548.31|546.11|0
1643934500000|2022-02-04 00:28:20|548.41|546.21|548.75|546.55|548.75|546.55|548.41|546.21|0
1643934510000|2022-02-04 00:28:30|548.97|546.77|548.97|546.77|548.97|546.77|548.97|546.77|0
1643934520000|2022-02-04 00:28:40|548.75|546.55|548.75|546.55|548.75|546.55|548.75|546.55|0
1643934530000|2022-02-04 00:28:50|548.97|546.77|548.53|546.33|548.97|546.77|548.53|546.33|0
1643934540000|2022-02-04 00:29:00|548.75|546.55|548.53|546.33|548.75|546.55|548.53|546.33|0
1643934550000|2022-02-04 00:29:10|548.31|546.11|548.53|546.33|548.53|546.33|548.31|546.11|0
1643934560000|2022-02-04 00:29:20|548.41|546.21|548.41|546.21|548.41|546.21|548.41|546.21|0
1643934570000|2022-02-04 00:29:30|548.31|546.11|548.31|546.11|548.31|546.11|548.31|546.11|0
1643934580000|2022-02-04 00:29:40|547.86|545.66|547.86|545.66|547.86|545.66|547.86|545.66|0
1643934590000|2022-02-04 00:29:50|547.64|545.44|548.31|546.11|548.31|546.11|547.64|545.44|0
1643934610000|2022-02-04 00:30:10|548.75|546.55|547.42|545.22|548.75|546.55|547.42|545.22|0
1643934620000|2022-02-04 00:30:20|547.64|545.44|547.64|545.44|547.86|545.66|547.64|545.44|0
1643934630000|2022-02-04 00:30:30|547.86|545.66|547.86|545.66|547.86|545.66|547.86|545.66|0
1643934640000|2022-02-04 00:30:40|547.64|545.44|547.64|545.44|547.64|545.44|547.64|545.44|0
1643934650000|2022-02-04 00:30:50|547.2|545|547.42|545.22|547.42|545.22|547.2|545|0
1643934670000|2022-02-04 00:31:10|548.31|546.11|547.75|545.55|548.31|546.11|547.75|545.55|0
1643934680000|2022-02-04 00:31:20|547.64|545.44|547.86|545.66|547.97|545.77|547.64|545.44|0
1643934690000|2022-02-04 00:31:30|547.64|545.44|547.53|545.33|547.64|545.44|547.53|545.33|0
1643934700000|2022-02-04 00:31:40|547.64|545.44|547.86|545.66|547.86|545.66|547.64|545.44|0
1643934710000|2022-02-04 00:31:50|547.53|545.33|547.08|544.88|547.53|545.33|547.08|544.88|0
1643934720000|2022-02-04 00:32:00|547.42|545.22|546.98|544.78|547.42|545.22|546.98|544.78|0
1643934730000|2022-02-04 00:32:10|547.2|545|546.98|544.78|547.2|545|546.86|544.66|0
1643934740000|2022-02-04 00:32:20|546.86|544.66|547.2|545|547.2|545|546.86|544.66|0
1643934750000|2022-02-04 00:32:30|547.42|545.22|547.42|545.22|547.42|545.22|547.42|545.22|0
1643934760000|2022-02-04 00:32:40|547.3|545.1|547.2|545|547.3|545.1|547.2|545|0
1643934770000|2022-02-04 00:32:50|546.98|544.78|546.98|544.78|547.08|544.88|546.98|544.78|0
1643934780000|2022-02-04 00:33:00|545.87|543.67|545.87|543.67|545.87|543.67|545.65|543.45|0
1643934790000|2022-02-04 00:33:10|545.21|543.01|544.98|542.78|545.21|543.01|544.98|542.78|0
1643934800000|2022-02-04 00:33:20|545.43|543.23|545.65|543.45|545.65|543.45|545.43|543.23|0
1643934810000|2022-02-04 00:33:30|545.87|543.67|546.09|543.89|546.09|543.89|545.87|543.67|0
1643934820000|2022-02-04 00:33:40|545.87|543.67|545.87|543.67|545.87|543.67|545.87|543.67|0
1643934830000|2022-02-04 00:33:50|546.09|543.89|546.09|543.89|546.09|543.89|545.98|543.78|0
1643934840000|2022-02-04 00:34:00|545.75|543.55|546.09|543.89|546.09|543.89|545.75|543.55|0
1643934850000|2022-02-04 00:34:10|546.2|544|546.09|543.89|546.2|544|546.09|543.89|0
1643934860000|2022-02-04 00:34:20|546.31|544.11|545.87|543.67|546.31|544.11|545.87|543.67|0
1643934870000|2022-02-04 00:34:30|545.65|543.45|545.65|543.45|545.75|543.55|545.65|543.45|0
1643934880000|2022-02-04 00:34:40|545.75|543.55|545.31|543.11|545.75|543.55|545.2|543|0
1643934890000|2022-02-04 00:34:50|545.2|543|545.2|543|545.2|543|545.09|542.89|0
1643934900000|2022-02-04 00:35:00|545.43|543.23|545.2|543|545.43|543.23|545.2|543|0
1643934910000|2022-02-04 00:35:10|545.43|543.23|545.2|543|545.43|543.23|544.98|542.78|0
1643934920000|2022-02-04 00:35:20|545.43|543.23|545.87|543.67|545.87|543.67|545.43|543.23|0
1643934930000|2022-02-04 00:35:30|546.31|544.11|546.09|543.89|546.31|544.11|546.09|543.89|0
1643934940000|2022-02-04 00:35:40|546.2|544|546.53|544.33|546.53|544.33|546.2|544|0
1643934950000|2022-02-04 00:35:50|546.64|544.44|546.31|544.11|546.64|544.44|546.31|544.11|0
1643934960000|2022-02-04 00:36:00|546.53|544.33|546.31|544.11|546.53|544.33|546.31|544.11|0
1643934970000|2022-02-04 00:36:10|545.65|543.45|545.75|543.55|545.75|543.55|545.65|543.45|0
1643934980000|2022-02-04 00:36:20|545.87|543.67|545.87|543.67|545.87|543.67|545.65|543.45|0
1643934990000|2022-02-04 00:36:30|545.75|543.55|546.09|543.89|546.09|543.89|545.75|543.55|0
1643935000000|2022-02-04 00:36:40|546.19|543.99|546.75|544.55|546.75|544.55|546.19|543.99|0
1643935010000|2022-02-04 00:36:50|546.53|544.33|546.75|544.55|546.86|544.66|546.53|544.33|0
1643935020000|2022-02-04 00:37:00|546.64|544.44|546.75|544.55|546.75|544.55|546.42|544.22|0
1643935030000|2022-02-04 00:37:10|546.64|544.44|546.53|544.33|546.64|544.44|546.31|544.11|0
1643935040000|2022-02-04 00:37:20|546.64|544.44|546.42|544.22|546.75|544.55|546.42|544.22|0
1643935050000|2022-02-04 00:37:30|546.53|544.33|546.31|544.11|546.53|544.33|546.31|544.11|0
1643935060000|2022-02-04 00:37:40|546.53|544.33|546.53|544.33|546.53|544.33|546.31|544.11|0
1643935070000|2022-02-04 00:37:50|546.31|544.11|546.09|543.89|546.41|544.21|546.09|543.89|0
1643935080000|2022-02-04 00:38:00|546.19|543.99|546.41|544.21|546.53|544.33|546.19|543.99|0
1643935090000|2022-02-04 00:38:10|546.09|543.89|545.97|543.77|546.09|543.89|545.97|543.77|0
1643935100000|2022-02-04 00:38:20|545.64|543.44|545.87|543.67|545.87|543.67|545.64|543.44|0
1643935110000|2022-02-04 00:38:30|545.97|543.77|545.87|543.67|545.97|543.77|545.87|543.67|0
1643935120000|2022-02-04 00:38:40|545.64|543.44|545.64|543.44|545.87|543.67|545.53|543.33|0
1643935130000|2022-02-04 00:38:50|545.87|543.67|545.42|543.22|545.87|543.67|545.42|543.22|0
1643935140000|2022-02-04 00:39:00|545.75|543.55|546.31|544.11|546.31|544.11|545.75|543.55|0
1643935150000|2022-02-04 00:39:10|546.09|543.89|545.86|543.66|546.09|543.89|545.86|543.66|0
1643935160000|2022-02-04 00:39:20|545.42|543.22|545.2|543|545.42|543.22|545.2|543|0
1643935170000|2022-02-04 00:39:30|544.98|542.78|545.2|543|545.2|543|544.98|542.78|0
1643935180000|2022-02-04 00:39:40|544.98|542.78|544.98|542.78|544.98|542.78|544.98|542.78|0
1643935190000|2022-02-04 00:39:50|544.76|542.56|544.76|542.56|544.98|542.78|544.76|542.56|0
1643935200000|2022-02-04 00:40:00|544.98|542.78|544.76|542.56|544.98|542.78|544.76|542.56|0
1643935210000|2022-02-04 00:40:10|544.54|542.34|544.98|542.78|544.98|542.78|544.54|542.34|0
1643935220000|2022-02-04 00:40:20|545.2|543|545.75|543.55|545.86|543.66|545.2|543|0
1643935230000|2022-02-04 00:40:30|545.86|543.66|545.86|543.66|545.86|543.66|545.86|543.66|0
1643935240000|2022-02-04 00:40:40|545.64|543.44|545.53|543.33|545.64|543.44|545.53|543.33|0
1643935250000|2022-02-04 00:40:50|545.42|543.22|545.31|543.11|545.42|543.22|545.2|543|0
1643935260000|2022-02-04 00:41:00|545.2|543|545.42|543.22|545.53|543.33|545.2|543|0
1643935270000|2022-02-04 00:41:10|545.2|543|545.2|543|545.2|543|545.2|543|0
1643935280000|2022-02-04 00:41:20|545.42|543.22|545.42|543.22|545.86|543.66|545.42|543.22|0
1643935290000|2022-02-04 00:41:30|545.53|543.33|545.42|543.22|545.64|543.44|545.42|543.22|0
1643935300000|2022-02-04 00:41:40|545.64|543.44|545.42|543.22|545.64|543.44|545.42|543.22|0
1643935310000|2022-02-04 00:41:50|545.2|543|545.2|543|545.2|543|545.2|543|0
1643935320000|2022-02-04 00:42:00|545.08|542.88|544.86|542.66|545.08|542.88|544.76|542.56|0
1643935330000|2022-02-04 00:42:10|544.76|542.56|544.64|542.44|544.98|542.78|544.64|542.44|0
1643935340000|2022-02-04 00:42:20|544.76|542.56|544.64|542.44|544.76|542.56|544.64|542.44|0
1643935350000|2022-02-04 00:42:30|544.54|542.34|544.76|542.56|544.76|542.56|544.54|542.34|0
1643935360000|2022-02-04 00:42:40|544.86|542.66|544.76|542.56|544.86|542.66|544.76|542.56|0
1643935370000|2022-02-04 00:42:50|544.64|542.44|545.2|543|545.2|543|544.54|542.34|0
1643935380000|2022-02-04 00:43:00|545.08|542.88|545.2|543|545.2|543|544.98|542.78|0
1643935390000|2022-02-04 00:43:10|545.3|543.1|545.53|543.33|545.53|543.33|545.3|543.1|0
1643935400000|2022-02-04 00:43:20|545.3|543.1|545.64|543.44|545.64|543.44|545.3|543.1|0
1643935410000|2022-02-04 00:43:30|545.42|543.22|545.42|543.22|545.53|543.33|545.42|543.22|0
1643935420000|2022-02-04 00:43:40|545.53|543.33|545.64|543.44|545.64|543.44|545.53|543.33|0
1643935430000|2022-02-04 00:43:50|545.97|543.77|545.86|543.66|545.97|543.77|545.86|543.66|0
1643935440000|2022-02-04 00:44:00|546.08|543.88|545.42|543.22|546.08|543.88|545.42|543.22|0
1643935450000|2022-02-04 00:44:10|545.64|543.44|545.64|543.44|545.86|543.66|545.64|543.44|0
1643935460000|2022-02-04 00:44:20|545.86|543.66|546.08|543.88|546.08|543.88|545.86|543.66|0
1643935470000|2022-02-04 00:44:30|545.86|543.66|546.08|543.88|546.08|543.88|545.64|543.44|0
1643935480000|2022-02-04 00:44:40|545.86|543.66|545.86|543.66|545.86|543.66|545.86|543.66|0
1643935490000|2022-02-04 00:44:50|545.64|543.44|545.42|543.22|545.64|543.44|545.42|543.22|0
1643935500000|2022-02-04 00:45:00|545.52|543.32|545.42|543.22|545.52|543.32|545.42|543.22|0
1643935510000|2022-02-04 00:45:10|545.86|543.66|545.97|543.77|546.3|544.1|545.86|543.66|0
1643935520000|2022-02-04 00:45:20|546.3|544.1|546.08|543.88|546.3|544.1|546.08|543.88|0
1643935530000|2022-02-04 00:45:30|546.3|544.1|546.08|543.88|546.3|544.1|546.08|543.88|0
1643935560000|2022-02-04 00:46:00|546.19|543.99|546.3|544.1|546.3|544.1|546.19|543.99|0
1643935570000|2022-02-04 00:46:10|546.08|543.88|546.74|544.54|546.74|544.54|546.08|543.88|0
1643935580000|2022-02-04 00:46:20|546.52|544.32|546.52|544.32|546.74|544.54|546.52|544.32|0
1643935590000|2022-02-04 00:46:30|546.3|544.1|546.52|544.32|546.52|544.32|546.3|544.1|0
1643935600000|2022-02-04 00:46:40|546.74|544.54|546.52|544.32|546.74|544.54|546.52|544.32|0
1643935610000|2022-02-04 00:46:50|546.74|544.54|546.52|544.32|546.74|544.54|546.52|544.32|0
1643935620000|2022-02-04 00:47:00|546.3|544.1|546.74|544.54|546.74|544.54|546.3|544.1|0
1643935630000|2022-02-04 00:47:10|546.52|544.32|546.74|544.54|546.74|544.54|546.52|544.32|0
1643935640000|2022-02-04 00:47:20|546.97|544.77|546.97|544.77|546.97|544.77|546.97|544.77|0
1643935650000|2022-02-04 00:47:30|547.41|545.21|547.63|545.43|547.74|545.54|547.41|545.21|0
1643935660000|2022-02-04 00:47:40|547.85|545.65|547.85|545.65|547.85|545.65|547.74|545.54|0
1643935670000|2022-02-04 00:47:50|547.41|545.21|547.41|545.21|547.63|545.43|547.41|545.21|0
1643935680000|2022-02-04 00:48:00|547.63|545.43|547.41|545.21|547.63|545.43|547.19|544.99|0
1643935690000|2022-02-04 00:48:10|547.29|545.09|547.41|545.21|547.41|545.21|547.29|545.09|0
1643935700000|2022-02-04 00:48:20|547.63|545.43|547.19|544.99|547.63|545.43|547.19|544.99|0
1643935710000|2022-02-04 00:48:30|547.07|544.87|547.19|544.99|547.19|544.99|547.07|544.87|0
1643935720000|2022-02-04 00:48:40|546.96|544.76|546.96|544.76|547.19|544.99|546.96|544.76|0
1643935730000|2022-02-04 00:48:50|546.74|544.54|546.85|544.65|546.85|544.65|546.52|544.32|0
1643935740000|2022-02-04 00:49:00|546.74|544.54|546.74|544.54|546.74|544.54|546.74|544.54|0
1643935750000|2022-02-04 00:49:10|546.96|544.76|546.74|544.54|546.96|544.76|546.74|544.54|0
1643935760000|2022-02-04 00:49:20|546.52|544.32|546.52|544.32|546.52|544.32|546.41|544.21|0
1643935770000|2022-02-04 00:49:30|546.74|544.54|546.74|544.54|546.96|544.76|546.74|544.54|0
1643935780000|2022-02-04 00:49:40|546.85|544.65|546.85|544.65|546.85|544.65|546.85|544.65|0
1643935790000|2022-02-04 00:49:50|546.96|544.76|546.96|544.76|546.96|544.76|546.74|544.54|0
1643935800000|2022-02-04 00:50:00|546.74|544.54|546.52|544.32|546.74|544.54|546.52|544.32|0
1643935830000|2022-02-04 00:50:30|546.63|544.43|546.96|544.76|546.96|544.76|546.63|544.43|0
1643935840000|2022-02-04 00:50:40|546.74|544.54|546.74|544.54|546.74|544.54|546.74|544.54|0
1643935850000|2022-02-04 00:50:50|546.96|544.76|546.96|544.76|546.96|544.76|546.96|544.76|0
1643935860000|2022-02-04 00:51:00|547.41|545.21|547.18|544.98|547.41|545.21|547.18|544.98|0
1643935870000|2022-02-04 00:51:10|547.41|545.21|547.41|545.21|547.41|545.21|547.18|544.98|0
1643935880000|2022-02-04 00:51:20|547.63|545.43|547.63|545.43|547.85|545.65|547.63|545.43|0
1643935900000|2022-02-04 00:51:40|547.73|545.53|547.4|545.2|547.85|545.65|547.4|545.2|0
1643935910000|2022-02-04 00:51:50|547.63|545.43|547.4|545.2|547.63|545.43|547.4|545.2|0
1643935920000|2022-02-04 00:52:00|547.18|544.98|546.52|544.32|547.18|544.98|546.52|544.32|0
1643935930000|2022-02-04 00:52:10|546.74|544.54|546.74|544.54|546.74|544.54|546.74|544.54|0
1643935940000|2022-02-04 00:52:20|546.63|544.43|546.52|544.32|546.63|544.43|546.4|544.2|0
1643935950000|2022-02-04 00:52:30|546.74|544.54|546.52|544.32|546.74|544.54|546.52|544.32|0
1643935960000|2022-02-04 00:52:40|546.62|544.42|546.74|544.54|546.74|544.54|546.62|544.42|0
1643935980000|2022-02-04 00:53:00|546.96|544.76|546.62|544.42|546.96|544.76|546.52|544.32|0
1643935990000|2022-02-04 00:53:10|546.85|544.65|546.74|544.54|546.85|544.65|546.74|544.54|0
1643936010000|2022-02-04 00:53:30|546.96|544.76|546.74|544.54|546.96|544.76|546.74|544.54|0
1643936020000|2022-02-04 00:53:40|546.52|544.32|546.3|544.1|546.52|544.32|546.3|544.1|0
1643936030000|2022-02-04 00:53:50|546.4|544.2|546.3|544.1|546.4|544.2|546.18|543.98|0
1643936040000|2022-02-04 00:54:00|546.52|544.32|546.3|544.1|546.52|544.32|546.3|544.1|0
1643936050000|2022-02-04 00:54:10|546.4|544.2|546.74|544.54|546.74|544.54|546.4|544.2|0
1643936060000|2022-02-04 00:54:20|547.18|544.98|547.18|544.98|547.18|544.98|546.96|544.76|0
1643936070000|2022-02-04 00:54:30|547.07|544.87|546.96|544.76|547.18|544.98|546.96|544.76|0
1643936080000|2022-02-04 00:54:40|546.74|544.54|546.84|544.64|546.84|544.64|546.74|544.54|0
1643936090000|2022-02-04 00:54:50|546.74|544.54|546.96|544.76|546.96|544.76|546.74|544.54|0
1643936100000|2022-02-04 00:55:00|546.52|544.32|547.18|544.98|547.18|544.98|546.52|544.32|0
1643936110000|2022-02-04 00:55:10|546.96|544.76|547.07|544.87|547.07|544.87|546.96|544.76|0
1643936120000|2022-02-04 00:55:20|546.84|544.64|546.84|544.64|547.18|544.98|546.84|544.64|0
1643936130000|2022-02-04 00:55:30|546.74|544.54|546.96|544.76|546.96|544.76|546.74|544.54|0
1643936140000|2022-02-04 00:55:40|546.84|544.64|546.84|544.64|546.96|544.76|546.84|544.64|0
1643936150000|2022-02-04 00:55:50|546.96|544.76|547.18|544.98|547.18|544.98|546.96|544.76|0
1643936160000|2022-02-04 00:56:00|547.06|544.86|547.18|544.98|547.18|544.98|547.06|544.86|0
1643936170000|2022-02-04 00:56:10|547.06|544.86|546.96|544.76|547.06|544.86|546.96|544.76|0
1643936180000|2022-02-04 00:56:20|546.74|544.54|546.74|544.54|546.96|544.76|546.74|544.54|0
1643936200000|2022-02-04 00:56:40|546.96|544.76|547.18|544.98|547.18|544.98|546.96|544.76|0
1643936210000|2022-02-04 00:56:50|547.29|545.09|547.29|545.09|547.29|545.09|547.29|545.09|0
1643936220000|2022-02-04 00:57:00|547.62|545.42|547.18|544.98|547.62|545.42|547.18|544.98|0
1643936230000|2022-02-04 00:57:10|547.06|544.86|547.18|544.98|547.29|545.09|546.96|544.76|0
1643936240000|2022-02-04 00:57:20|546.96|544.76|546.74|544.54|546.96|544.76|546.74|544.54|0
1643936250000|2022-02-04 00:57:30|546.51|544.31|546.51|544.31|546.74|544.54|546.51|544.31|0
1643936260000|2022-02-04 00:57:40|546.74|544.54|546.74|544.54|546.74|544.54|546.62|544.42|0
1643936270000|2022-02-04 00:57:50|546.84|544.64|546.74|544.54|546.96|544.76|546.74|544.54|0
1643936280000|2022-02-04 00:58:00|546.84|544.64|546.96|544.76|546.96|544.76|546.84|544.64|0
1643936290000|2022-02-04 00:58:10|546.84|544.64|546.96|544.76|546.96|544.76|546.74|544.54|0
1643936300000|2022-02-04 00:58:20|546.51|544.31|546.51|544.31|546.62|544.42|546.51|544.31|0
1643936320000|2022-02-04 00:58:40|546.74|544.54|546.74|544.54|546.74|544.54|546.74|544.54|0
1643936350000|2022-02-04 00:59:10|546.73|544.53|546.73|544.53|546.73|544.53|546.73|544.53|0
1643936370000|2022-02-04 00:59:30|546.96|544.76|546.96|544.76|546.96|544.76|546.96|544.76|0
1643936380000|2022-02-04 00:59:40|547.18|544.98|547.18|544.98|547.18|544.98|547.18|544.98|0
1643936390000|2022-02-04 00:59:50|546.96|544.76|547.18|544.98|547.18|544.98|546.96|544.76|0
1643936400000|2022-02-04 01:00:00|546.73|544.53|543.64|541.44|546.73|544.53|543.64|541.44|0
1643936410000|2022-02-04 01:00:10|544.52|542.32|545.19|542.99|545.19|542.99|544.52|542.32|0
1643936420000|2022-02-04 01:00:20|545.29|543.09|545.41|543.21|545.63|543.43|545.29|543.09|0
1643936430000|2022-02-04 01:00:30|545.73|543.53|545.07|542.87|545.73|543.53|545.07|542.87|0
1643936440000|2022-02-04 01:00:40|544.52|542.32|544.08|541.88|544.52|542.32|544.08|541.88|0
1643936450000|2022-02-04 01:00:50|544.63|542.43|545.29|543.09|545.29|543.09|544.63|542.43|0
1643936460000|2022-02-04 01:01:00|545.85|543.65|545.85|543.65|545.95|543.75|545.73|543.53|0
1643936470000|2022-02-04 01:01:10|546.07|543.87|546.4|544.2|546.4|544.2|545.95|543.75|0
1643936480000|2022-02-04 01:01:20|546.18|543.98|546.07|543.87|546.4|544.2|546.07|543.87|0
1643936490000|2022-02-04 01:01:30|545.95|543.75|546.07|543.87|546.18|543.98|545.95|543.75|0
1643936500000|2022-02-04 01:01:40|546.29|544.09|546.18|543.98|546.29|544.09|546.18|543.98|0
1643936510000|2022-02-04 01:01:50|546.29|544.09|546.29|544.09|546.29|544.09|546.29|544.09|0
1643936520000|2022-02-04 01:02:00|546.18|543.98|545.73|543.53|546.18|543.98|545.73|543.53|0
1643936530000|2022-02-04 01:02:10|545.85|543.65|545.51|543.31|545.85|543.65|545.51|543.31|0
1643936540000|2022-02-04 01:02:20|545.41|543.21|545.73|543.53|545.85|543.65|545.41|543.21|0
1643936550000|2022-02-04 01:02:30|546.07|543.87|546.07|543.87|546.29|544.09|546.07|543.87|0
1643936560000|2022-02-04 01:02:40|545.95|543.75|546.17|543.97|546.17|543.97|545.85|543.65|0
1643936570000|2022-02-04 01:02:50|546.07|543.87|546.07|543.87|546.07|543.87|546.07|543.87|0
1643936580000|2022-02-04 01:03:00|546.29|544.09|546.29|544.09|546.29|544.09|546.29|544.09|0
1643936590000|2022-02-04 01:03:10|546.17|543.97|545.85|543.65|546.29|544.09|545.85|543.65|0
1643936600000|2022-02-04 01:03:20|546.07|543.87|545.85|543.65|546.07|543.87|545.85|543.65|0
1643936610000|2022-02-04 01:03:30|546.07|543.87|546.95|544.75|546.95|544.75|546.07|543.87|0
1643936620000|2022-02-04 01:03:40|546.84|544.64|546.95|544.75|546.95|544.75|546.84|544.64|0
1643936630000|2022-02-04 01:03:50|547.17|544.97|547.72|545.52|547.72|545.52|547.17|544.97|0
1643936640000|2022-02-04 01:04:00|547.17|544.97|546.73|544.53|547.17|544.97|546.73|544.53|0
1643936650000|2022-02-04 01:04:10|546.62|544.42|546.62|544.42|546.62|544.42|546.39|544.19|0
1643936660000|2022-02-04 01:04:20|546.73|544.53|546.17|543.97|546.73|544.53|546.17|543.97|0
1643936670000|2022-02-04 01:04:30|546.29|544.09|546.51|544.31|546.51|544.31|546.29|544.09|0
1643936680000|2022-02-04 01:04:40|546.17|543.97|546.29|544.09|546.39|544.19|546.17|543.97|0
1643936690000|2022-02-04 01:04:50|546.51|544.31|546.29|544.09|546.51|544.31|546.29|544.09|0
1643936700000|2022-02-04 01:05:00|546.07|543.87|545.85|543.65|546.07|543.87|545.85|543.65|0
1643936710000|2022-02-04 01:05:10|545.51|543.31|544.74|542.54|545.51|543.31|544.52|542.32|0
1643936720000|2022-02-04 01:05:20|544.52|542.32|544.3|542.1|544.52|542.32|544.08|541.88|0
1643936730000|2022-02-04 01:05:30|544.4|542.2|544.08|541.88|544.4|542.2|543.96|541.76|0
1643936740000|2022-02-04 01:05:40|543.86|541.66|544.52|542.32|544.52|542.32|543.86|541.66|0
1643936750000|2022-02-04 01:05:50|544.74|542.54|544.62|542.42|544.85|542.65|544.62|542.42|0
1643936760000|2022-02-04 01:06:00|544.52|542.32|544.3|542.1|544.52|542.32|544.18|541.98|0
1643936770000|2022-02-04 01:06:10|544.52|542.32|544.3|542.1|544.52|542.32|544.3|542.1|0
1643936780000|2022-02-04 01:06:20|544.08|541.88|543.74|541.54|544.08|541.88|543.74|541.54|0
1643936790000|2022-02-04 01:06:30|543.85|541.65|544.08|541.88|544.18|541.98|543.85|541.65|0
1643936800000|2022-02-04 01:06:40|543.85|541.65|543.63|541.43|543.85|541.65|543.63|541.43|0
1643936810000|2022-02-04 01:06:50|543.52|541.32|543.3|541.1|543.63|541.43|543.3|541.1|0
1643936820000|2022-02-04 01:07:00|543.52|541.32|543.08|540.88|543.52|541.32|543.08|540.88|0
1643936830000|2022-02-04 01:07:10|543.19|540.99|543.63|541.43|543.63|541.43|543.19|540.99|0
1643936840000|2022-02-04 01:07:20|543.96|541.76|544.07|541.87|544.07|541.87|543.96|541.76|0
1643936850000|2022-02-04 01:07:30|544.18|541.98|544.07|541.87|544.18|541.98|543.85|541.65|0
1643936860000|2022-02-04 01:07:40|544.3|542.1|544.3|542.1|544.3|542.1|544.3|542.1|0
1643936870000|2022-02-04 01:07:50|544.52|542.32|544.07|541.87|544.52|542.32|544.07|541.87|0
1643936880000|2022-02-04 01:08:00|543.63|541.43|543.41|541.21|543.63|541.43|543.19|540.99|0
1643936890000|2022-02-04 01:08:10|542.97|540.77|542.97|540.77|543.19|540.99|542.97|540.77|0
1643936900000|2022-02-04 01:08:20|543.3|541.1|543.52|541.32|543.63|541.43|543.3|541.1|0
1643936910000|2022-02-04 01:08:30|543.41|541.21|543.41|541.21|543.41|541.21|543.19|540.99|0
1643936920000|2022-02-04 01:08:40|543.63|541.43|543.63|541.43|543.63|541.43|543.52|541.32|0
1643936930000|2022-02-04 01:08:50|543.96|541.76|543.85|541.65|543.96|541.76|543.85|541.65|0
1643936940000|2022-02-04 01:09:00|543.74|541.54|543.74|541.54|543.74|541.54|543.74|541.54|0
1643936950000|2022-02-04 01:09:10|543.85|541.65|543.63|541.43|543.85|541.65|543.63|541.43|0
1643936960000|2022-02-04 01:09:20|543.85|541.65|543.63|541.43|543.85|541.65|543.63|541.43|0
1643936970000|2022-02-04 01:09:30|543.19|540.99|543.41|541.21|543.41|541.21|543.19|540.99|0
1643936980000|2022-02-04 01:09:40|543.52|541.32|543.41|541.21|543.52|541.32|543.41|541.21|0
1643936990000|2022-02-04 01:09:50|543.3|541.1|543.63|541.43|543.63|541.43|543.3|541.1|0
1643937000000|2022-02-04 01:10:00|543.52|541.32|542.97|540.77|543.52|541.32|542.97|540.77|0
1643937010000|2022-02-04 01:10:10|542.75|540.55|542.53|540.33|542.75|540.55|542.53|540.33|0
1643937020000|2022-02-04 01:10:20|542.31|540.11|541.53|539.33|542.53|540.33|541.53|539.33|0
1643937030000|2022-02-04 01:10:30|541.86|539.66|542.08|539.88|542.08|539.88|541.86|539.66|0
1643937040000|2022-02-04 01:10:40|542.19|539.99|542.3|540.1|542.3|540.1|542.19|539.99|0
1643937050000|2022-02-04 01:10:50|542.19|539.99|542.97|540.77|542.97|540.77|542.19|539.99|0
1643937060000|2022-02-04 01:11:00|543.19|540.99|543.63|541.43|543.63|541.43|543.19|540.99|0
1643937070000|2022-02-04 01:11:10|543.29|541.09|543.63|541.43|543.63|541.43|543.29|541.09|0
1643937080000|2022-02-04 01:11:20|543.29|541.09|542.97|540.77|543.29|541.09|542.97|540.77|0
1643937090000|2022-02-04 01:11:30|542.85|540.65|543.07|540.87|543.41|541.21|542.85|540.65|0
1643937100000|2022-02-04 01:11:40|543.19|540.99|542.85|540.65|543.19|540.99|542.85|540.65|0
1643937110000|2022-02-04 01:11:50|542.97|540.77|542.75|540.55|542.97|540.77|542.75|540.55|0
1643937120000|2022-02-04 01:12:00|542.97|540.77|542.08|539.88|542.97|540.77|542.08|539.88|0
1643937130000|2022-02-04 01:12:10|541.97|539.77|541.86|539.66|542.08|539.88|541.86|539.66|0
1643937150000|2022-02-04 01:12:30|542.08|539.88|542.19|539.99|542.19|539.99|542.08|539.88|0
1643937160000|2022-02-04 01:12:40|542.63|540.43|542.52|540.32|542.75|540.55|542.52|540.32|0
1643937170000|2022-02-04 01:12:50|542.3|540.1|542.41|540.21|542.52|540.32|542.3|540.1|0
1643937180000|2022-02-04 01:13:00|542.3|540.1|542.97|540.77|542.97|540.77|542.3|540.1|0
1643937190000|2022-02-04 01:13:10|543.19|540.99|543.51|541.31|543.63|541.43|543.19|540.99|0
1643937200000|2022-02-04 01:13:20|543.41|541.21|543.63|541.43|543.63|541.43|543.41|541.21|0
1643937210000|2022-02-04 01:13:30|543.41|541.21|543.63|541.43|543.63|541.43|543.41|541.21|0
1643937220000|2022-02-04 01:13:40|543.41|541.21|543.41|541.21|543.41|541.21|543.41|541.21|0
1643937230000|2022-02-04 01:13:50|542.74|540.54|542.74|540.54|542.74|540.54|542.74|540.54|0
1643937240000|2022-02-04 01:14:00|542.52|540.32|542.52|540.32|542.52|540.32|542.52|540.32|0
1643937250000|2022-02-04 01:14:10|542.63|540.43|542.3|540.1|542.63|540.43|542.08|539.88|0
1643937260000|2022-02-04 01:14:20|542.41|540.21|542.74|540.54|542.74|540.54|542.41|540.21|0
1643937270000|2022-02-04 01:14:30|542.52|540.32|542.85|540.65|542.96|540.76|542.52|540.32|0
1643937280000|2022-02-04 01:14:40|542.96|540.76|542.74|540.54|542.96|540.76|542.74|540.54|0
1643937290000|2022-02-04 01:14:50|542.63|540.43|542.74|540.54|542.74|540.54|542.63|540.43|0
1643937300000|2022-02-04 01:15:00|542.96|540.76|542.96|540.76|542.96|540.76|542.96|540.76|0
1643937310000|2022-02-04 01:15:10|542.74|540.54|542.96|540.76|543.18|540.98|542.74|540.54|0
1643937320000|2022-02-04 01:15:20|543.18|540.98|543.07|540.87|543.18|540.98|543.07|540.87|0
1643937330000|2022-02-04 01:15:30|542.74|540.54|543.29|541.09|543.41|541.21|542.74|540.54|0
1643937340000|2022-02-04 01:15:40|543.63|541.43|543.85|541.65|543.85|541.65|543.63|541.43|0
1643937350000|2022-02-04 01:15:50|543.63|541.43|543.18|540.98|543.63|541.43|543.18|540.98|0
1643937360000|2022-02-04 01:16:00|542.96|540.76|543.63|541.43|543.63|541.43|542.96|540.76|0
1643937370000|2022-02-04 01:16:10|543.41|541.21|543.18|540.98|544.07|541.87|543.18|540.98|0
1643937380000|2022-02-04 01:16:20|543.07|540.87|543.4|541.2|543.4|541.2|543.07|540.87|0
1643937390000|2022-02-04 01:16:30|543.18|540.98|542.74|540.54|543.18|540.98|542.74|540.54|0
1643937400000|2022-02-04 01:16:40|542.63|540.43|542.63|540.43|542.74|540.54|542.63|540.43|0
1643937410000|2022-02-04 01:16:50|542.74|540.54|542.52|540.32|542.74|540.54|542.52|540.32|0
1643937420000|2022-02-04 01:17:00|542.41|540.21|542.63|540.43|542.63|540.43|542.41|540.21|0
1643937430000|2022-02-04 01:17:10|542.52|540.32|542.08|539.88|542.52|540.32|542.08|539.88|0
1643937440000|2022-02-04 01:17:20|541.64|539.44|541.86|539.66|541.86|539.66|541.42|539.22|0
1643937450000|2022-02-04 01:17:30|541.64|539.44|541.86|539.66|541.86|539.66|541.64|539.44|0
1643937460000|2022-02-04 01:17:40|541.42|539.22|541.52|539.32|541.64|539.44|541.42|539.22|0
1643937470000|2022-02-04 01:17:50|541.2|539|541.2|539|541.2|539|541.2|539|0
1643937480000|2022-02-04 01:18:00|541.42|539.22|541.86|539.66|541.86|539.66|541.42|539.22|0
1643937490000|2022-02-04 01:18:10|541.74|539.54|542.08|539.88|542.08|539.88|541.74|539.54|0
1643937500000|2022-02-04 01:18:20|541.86|539.66|542.08|539.88|542.08|539.88|541.86|539.66|0
1643937510000|2022-02-04 01:18:30|542.52|540.32|542.4|540.2|542.63|540.43|542.4|540.2|0
1643937520000|2022-02-04 01:18:40|542.52|540.32|542.08|539.88|542.52|540.32|542.08|539.88|0
1643937530000|2022-02-04 01:18:50|542.3|540.1|542.08|539.88|542.3|540.1|542.08|539.88|0
1643937540000|2022-02-04 01:19:00|542.18|539.98|541.42|539.22|542.18|539.98|541.42|539.22|0
1643937550000|2022-02-04 01:19:10|541.3|539.1|541.3|539.1|541.3|539.1|541.3|539.1|0
1643937560000|2022-02-04 01:19:20|541.42|539.22|540.97|538.77|541.42|539.22|540.97|538.77|0
1643937570000|2022-02-04 01:19:30|541.08|538.88|540.97|538.77|541.19|538.99|540.97|538.77|0
1643937580000|2022-02-04 01:19:40|540.75|538.55|540.31|538.11|540.75|538.55|540.31|538.11|0
1643937590000|2022-02-04 01:19:50|540.09|537.89|540.53|538.33|540.53|538.33|540.09|537.89|0
1643937600000|2022-02-04 01:20:00|540.31|538.11|540.31|538.11|540.31|538.11|540.31|538.11|0
1643937610000|2022-02-04 01:20:10|540.09|537.89|540.31|538.11|540.31|538.11|540.09|537.89|0
1643937620000|2022-02-04 01:20:20|540.09|537.89|540.01|537.81|540.2|538|540.01|537.81|0
1643937630000|2022-02-04 01:20:30|539.79|537.59|539.12|536.92|539.79|537.59|539.12|536.92|0
1643937640000|2022-02-04 01:20:40|538.82|536.62|539.15|536.95|539.26|537.06|538.82|536.62|0
1643937650000|2022-02-04 01:20:50|539.26|537.06|539.37|537.17|539.48|537.28|539.26|537.06|0
1643937660000|2022-02-04 01:21:00|539.48|537.28|539.04|536.84|539.48|537.28|539.04|536.84|0
1643937670000|2022-02-04 01:21:10|539.26|537.06|539.48|537.28|539.48|537.28|539.04|536.84|0
1643937680000|2022-02-04 01:21:20|539.59|537.39|539.26|537.06|539.59|537.39|539.26|537.06|0
1643937690000|2022-02-04 01:21:30|539.48|537.28|539.4|537.2|539.48|537.28|539.18|536.98|0
1643937700000|2022-02-04 01:21:40|539.63|537.43|539.63|537.43|539.63|537.43|539.63|537.43|0
1643937710000|2022-02-04 01:21:50|539.85|537.65|540.07|537.87|540.29|538.09|539.85|537.65|0
1643937720000|2022-02-04 01:22:00|539.73|537.53|539.85|537.65|539.85|537.65|539.63|537.43|0
1643937730000|2022-02-04 01:22:10|540.07|537.87|540.07|537.87|540.07|537.87|539.73|537.53|0
1643937740000|2022-02-04 01:22:20|539.85|537.65|539.85|537.65|539.95|537.75|539.85|537.65|0
1643937750000|2022-02-04 01:22:30|539.73|537.53|539.62|537.42|539.73|537.53|539.62|537.42|0
1643937760000|2022-02-04 01:22:40|539.4|537.2|539.4|537.2|539.4|537.2|539.4|537.2|0
1643937770000|2022-02-04 01:22:50|539.18|536.98|539.62|537.42|539.62|537.42|539.18|536.98|0
1643937780000|2022-02-04 01:23:00|539.4|537.2|539.18|536.98|539.4|537.2|539.18|536.98|0
1643937790000|2022-02-04 01:23:10|539.4|537.2|539.4|537.2|539.4|537.2|539.4|537.2|0
1643937800000|2022-02-04 01:23:20|539.51|537.31|539.18|536.98|539.51|537.31|539.18|536.98|0
1643937810000|2022-02-04 01:23:30|539.62|537.42|539.4|537.2|539.62|537.42|539.4|537.2|0
1643937820000|2022-02-04 01:23:40|539.29|537.09|538.96|536.76|539.29|537.09|538.96|536.76|0
1643937830000|2022-02-04 01:23:50|538.74|536.54|538.74|536.54|538.74|536.54|538.74|536.54|0
1643937840000|2022-02-04 01:24:00|538.52|536.32|538.74|536.54|538.74|536.54|538.52|536.32|0
1643937850000|2022-02-04 01:24:10|538.96|536.76|539.07|536.87|539.18|536.98|538.96|536.76|0
1643937860000|2022-02-04 01:24:20|539.4|537.2|539.84|537.64|539.84|537.64|539.4|537.2|0
1643937870000|2022-02-04 01:24:30|539.95|537.75|539.4|537.2|539.95|537.75|539.4|537.2|0
1643937880000|2022-02-04 01:24:40|539.62|537.42|539.62|537.42|539.62|537.42|539.62|537.42|0
1643937890000|2022-02-04 01:24:50|539.84|537.64|539.62|537.42|539.84|537.64|539.62|537.42|0
1643937900000|2022-02-04 01:25:00|539.84|537.64|539.84|537.64|540.07|537.87|539.84|537.64|0
1643937920000|2022-02-04 01:25:20|539.62|537.42|539.18|536.98|539.62|537.42|539.18|536.98|0
1643937930000|2022-02-04 01:25:30|539.07|536.87|539.07|536.87|539.07|536.87|539.07|536.87|0
1643937940000|2022-02-04 01:25:40|539.18|536.98|539.18|536.98|539.18|536.98|538.96|536.76|0
1643937950000|2022-02-04 01:25:50|538.96|536.76|538.96|536.76|538.96|536.76|538.96|536.76|0
1643937960000|2022-02-04 01:26:00|538.74|536.54|538.74|536.54|538.74|536.54|538.74|536.54|0
1643937970000|2022-02-04 01:26:10|538.84|536.64|538.07|535.87|538.84|536.64|538.07|535.87|0
1643937980000|2022-02-04 01:26:20|538.3|536.1|538.3|536.1|538.3|536.1|538.07|535.87|0
1643937990000|2022-02-04 01:26:30|538.07|535.87|538.3|536.1|538.52|536.32|538.07|535.87|0
1643938000000|2022-02-04 01:26:40|538.07|535.87|538.3|536.1|538.3|536.1|538.07|535.87|0
1643938010000|2022-02-04 01:26:50|538.52|536.32|538.62|536.42|538.62|536.42|538.52|536.32|0
1643938020000|2022-02-04 01:27:00|538.52|536.32|539.18|536.98|539.18|536.98|538.3|536.1|0
1643938030000|2022-02-04 01:27:10|539.4|537.2|539.4|537.2|539.4|537.2|539.4|537.2|0
1643938040000|2022-02-04 01:27:20|538.96|536.76|538.96|536.76|538.96|536.76|538.96|536.76|0
1643938050000|2022-02-04 01:27:30|538.74|536.54|538.74|536.54|538.84|536.64|538.74|536.54|0
1643938060000|2022-02-04 01:27:40|538.52|536.32|538.74|536.54|538.74|536.54|538.52|536.32|0
1643938070000|2022-02-04 01:27:50|538.96|536.76|539.62|537.42|539.62|537.42|538.96|536.76|0
1643938080000|2022-02-04 01:28:00|539.84|537.64|539.73|537.53|539.84|537.64|539.73|537.53|0
1643938090000|2022-02-04 01:28:10|539.62|537.42|539.51|537.31|539.73|537.53|539.51|537.31|0
1643938100000|2022-02-04 01:28:20|539.62|537.42|539.28|537.08|539.62|537.42|539.28|537.08|0
1643938110000|2022-02-04 01:28:30|539.4|537.2|539.4|537.2|539.4|537.2|539.4|537.2|0
1643938120000|2022-02-04 01:28:40|539.73|537.53|539.18|536.98|539.73|537.53|539.18|536.98|0
1643938130000|2022-02-04 01:28:50|539.62|537.42|539.62|537.42|539.62|537.42|539.62|537.42|0
1643938140000|2022-02-04 01:29:00|540.06|537.86|540.39|538.19|540.39|538.19|540.06|537.86|0
1643938150000|2022-02-04 01:29:10|540.5|538.3|540.61|538.41|540.61|538.41|540.5|538.3|0
1643938160000|2022-02-04 01:29:20|540.5|538.3|540.73|538.53|540.73|538.53|540.5|538.3|0
1643938170000|2022-02-04 01:29:30|540.61|538.41|540.73|538.53|540.73|538.53|540.61|538.41|0
1643938180000|2022-02-04 01:29:40|541.61|539.41|541.27|539.07|541.61|539.41|541.27|539.07|0
1643938190000|2022-02-04 01:29:50|541.17|538.97|540.95|538.75|541.17|538.97|540.95|538.75|0
1643938200000|2022-02-04 01:30:00|541.39|539.19|540.95|538.75|541.39|539.19|540.95|538.75|0
1643938210000|2022-02-04 01:30:10|540.61|538.41|540.73|538.53|540.73|538.53|540.61|538.41|0
1643938220000|2022-02-04 01:30:20|540.95|538.75|541.39|539.19|541.39|539.19|540.95|538.75|0
1643938230000|2022-02-04 01:30:30|540.95|538.75|541.05|538.85|541.05|538.85|540.95|538.75|0
1643938240000|2022-02-04 01:30:40|540.95|538.75|540.95|538.75|540.95|538.75|540.83|538.63|0
1643938250000|2022-02-04 01:30:50|541.17|538.97|541.49|539.29|541.49|539.29|541.17|538.97|0
1643938260000|2022-02-04 01:31:00|541.39|539.19|541.83|539.63|541.83|539.63|541.39|539.19|0
1643938270000|2022-02-04 01:31:10|541.61|539.41|541.17|538.97|541.61|539.41|541.17|538.97|0
1643938280000|2022-02-04 01:31:20|541.05|538.85|541.17|538.97|541.17|538.97|541.05|538.85|0
1643938290000|2022-02-04 01:31:30|541.39|539.19|541.17|538.97|541.39|539.19|541.05|538.85|0
1643938310000|2022-02-04 01:31:50|541.27|539.07|541.27|539.07|541.27|539.07|541.27|539.07|0
1643938320000|2022-02-04 01:32:00|541.17|538.97|540.95|538.75|541.17|538.97|540.95|538.75|0
1643938330000|2022-02-04 01:32:10|540.94|538.74|540.72|538.52|540.94|538.74|540.72|538.52|0
1643938340000|2022-02-04 01:32:20|540.39|538.19|540.5|538.3|540.5|538.3|540.39|538.19|0
1643938350000|2022-02-04 01:32:30|540.72|538.52|541.27|539.07|541.39|539.19|540.72|538.52|0
1643938360000|2022-02-04 01:32:40|541.17|538.97|541.27|539.07|541.27|539.07|541.17|538.97|0
1643938370000|2022-02-04 01:32:50|541.39|539.19|541.05|538.85|541.39|539.19|541.05|538.85|0
1643938380000|2022-02-04 01:33:00|540.94|538.74|540.83|538.63|540.94|538.74|540.83|538.63|0
1643938390000|2022-02-04 01:33:10|540.94|538.74|541.17|538.97|541.17|538.97|540.94|538.74|0
1643938400000|2022-02-04 01:33:20|541.39|539.19|541.61|539.41|541.61|539.41|541.39|539.19|0
1643938410000|2022-02-04 01:33:30|541.39|539.19|540.94|538.74|541.39|539.19|540.94|538.74|0
1643938420000|2022-02-04 01:33:40|540.83|538.63|540.06|537.86|540.83|538.63|540.06|537.86|0
1643938430000|2022-02-04 01:33:50|540.16|537.96|540.5|538.3|540.5|538.3|540.16|537.96|0
1643938440000|2022-02-04 01:34:00|540.06|537.86|540.28|538.08|540.28|538.08|540.06|537.86|0
1643938450000|2022-02-04 01:34:10|540.06|537.86|539.72|537.52|540.06|537.86|539.72|537.52|0
1643938460000|2022-02-04 01:34:20|539.28|537.08|539.62|537.42|539.62|537.42|539.17|536.97|0
1643938470000|2022-02-04 01:34:30|539.39|537.19|539.62|537.42|539.62|537.42|539.39|537.19|0
1643938480000|2022-02-04 01:34:40|539.17|536.97|538.95|536.75|539.17|536.97|538.95|536.75|0
1643938490000|2022-02-04 01:34:50|538.51|536.31|538.73|536.53|538.95|536.75|538.51|536.31|0
1643938500000|2022-02-04 01:35:00|539.17|536.97|539.39|537.19|539.39|537.19|539.17|536.97|0
1643938510000|2022-02-04 01:35:10|539.17|536.97|538.95|536.75|539.17|536.97|538.95|536.75|0
1643938520000|2022-02-04 01:35:20|539.06|536.86|539.39|537.19|539.39|537.19|539.06|536.86|0
1643938530000|2022-02-04 01:35:30|539.62|537.42|539.17|536.97|539.62|537.42|539.17|536.97|0
1643938540000|2022-02-04 01:35:40|538.84|536.64|539.17|536.97|539.17|536.97|538.73|536.53|0
1643938550000|2022-02-04 01:35:50|538.95|536.75|539.06|536.86|539.17|536.97|538.95|536.75|0
1643938560000|2022-02-04 01:36:00|538.95|536.75|538.51|536.31|538.95|536.75|538.51|536.31|0
1643938570000|2022-02-04 01:36:10|538.62|536.42|538.51|536.31|538.62|536.42|538.51|536.31|0
1643938580000|2022-02-04 01:36:20|538.29|536.09|538.51|536.31|538.51|536.31|538.29|536.09|0
1643938590000|2022-02-04 01:36:30|538.73|536.53|538.51|536.31|538.73|536.53|538.51|536.31|0
1643938600000|2022-02-04 01:36:40|538.29|536.09|538.07|535.87|538.29|536.09|538.07|535.87|0
1643938610000|2022-02-04 01:36:50|537.95|535.75|537.85|535.65|538.07|535.87|537.85|535.65|0
1643938620000|2022-02-04 01:37:00|536.96|534.76|537.18|534.98|537.62|535.42|536.96|534.76|0
1643938630000|2022-02-04 01:37:10|536.96|534.76|537.4|535.2|537.4|535.2|536.96|534.76|0
1643938640000|2022-02-04 01:37:20|537.18|534.98|537.62|535.42|537.62|535.42|537.18|534.98|0
1643938650000|2022-02-04 01:37:30|537.18|534.98|537.18|534.98|537.18|534.98|536.96|534.76|0
1643938660000|2022-02-04 01:37:40|537.4|535.2|537.62|535.42|537.62|535.42|537.4|535.2|0
1643938670000|2022-02-04 01:37:50|537.85|535.65|537.4|535.2|537.85|535.65|537.18|534.98|0
1643938680000|2022-02-04 01:38:00|537.62|535.42|537.84|535.64|537.85|535.65|537.51|535.31|0
1643938690000|2022-02-04 01:38:10|538.29|536.09|537.84|535.64|538.29|536.09|537.84|535.64|0
1643938700000|2022-02-04 01:38:20|537.73|535.53|538.07|535.87|538.07|535.87|537.73|535.53|0
1643938710000|2022-02-04 01:38:30|537.95|535.75|538.17|535.97|538.17|535.97|537.95|535.75|0
1643938720000|2022-02-04 01:38:40|538.07|535.87|538.07|535.87|538.07|535.87|537.84|535.64|0
1643938730000|2022-02-04 01:38:50|537.84|535.64|537.73|535.53|537.84|535.64|537.73|535.53|0
1643938740000|2022-02-04 01:39:00|537.84|535.64|537.18|534.98|537.84|535.64|537.18|534.98|0
1643938750000|2022-02-04 01:39:10|536.74|534.54|536.74|534.54|536.74|534.54|536.52|534.32|0
1643938760000|2022-02-04 01:39:20|536.85|534.65|536.62|534.42|536.85|534.65|536.52|534.32|0
1643938770000|2022-02-04 01:39:30|536.52|534.32|536.74|534.54|536.74|534.54|536.52|534.32|0
1643938780000|2022-02-04 01:39:40|536.52|534.32|536.52|534.32|536.52|534.32|536.52|534.32|0
1643938790000|2022-02-04 01:39:50|536.62|534.42|536.62|534.42|536.62|534.42|536.62|534.42|0
1643938800000|2022-02-04 01:40:00|536.52|534.32|536.52|534.32|536.52|534.32|536.52|534.32|0
1643938810000|2022-02-04 01:40:10|535.64|533.44|536.3|534.1|536.3|534.1|535.64|533.44|0
1643938820000|2022-02-04 01:40:20|536.74|534.54|537.18|534.98|537.18|534.98|536.74|534.54|0
1643938830000|2022-02-04 01:40:30|537.07|534.87|537.62|535.42|537.62|535.42|537.07|534.87|0
1643938840000|2022-02-04 01:40:40|537.51|535.31|537.62|535.42|537.62|535.42|537.4|535.2|0
1643938850000|2022-02-04 01:40:50|537.51|535.31|537.07|534.87|537.62|535.42|537.07|534.87|0
1643938860000|2022-02-04 01:41:00|536.74|534.54|537.4|535.2|537.4|535.2|536.74|534.54|0
1643938870000|2022-02-04 01:41:10|537.51|535.31|537.4|535.2|537.51|535.31|537.4|535.2|0
1643938880000|2022-02-04 01:41:20|537.29|535.09|537.29|535.09|537.29|535.09|537.29|535.09|0
1643938890000|2022-02-04 01:41:30|537.4|535.2|537.4|535.2|537.4|535.2|537.29|535.09|0
1643938900000|2022-02-04 01:41:40|537.62|535.42|537.4|535.2|537.62|535.42|537.06|534.86|0
1643938910000|2022-02-04 01:41:50|537.29|535.09|537.29|535.09|537.4|535.2|537.29|535.09|0
1643938920000|2022-02-04 01:42:00|537.18|534.98|537.06|534.86|537.18|534.98|536.96|534.76|0
1643938930000|2022-02-04 01:42:10|536.96|534.76|536.96|534.76|536.96|534.76|536.84|534.64|0
1643938940000|2022-02-04 01:42:20|536.74|534.54|536.08|533.88|536.74|534.54|536.08|533.88|0
1643938950000|2022-02-04 01:42:30|535.96|533.76|536.52|534.32|536.52|534.32|535.96|533.76|0
1643938960000|2022-02-04 01:42:40|536.3|534.1|536.18|533.98|536.3|534.1|536.07|533.87|0
1643938970000|2022-02-04 01:42:50|536.07|533.87|536.3|534.1|536.3|534.1|536.07|533.87|0
1643938980000|2022-02-04 01:43:00|536.18|533.98|536.07|533.87|536.18|533.98|535.85|533.65|0
1643938990000|2022-02-04 01:43:10|536.18|533.98|536.07|533.87|536.18|533.98|536.07|533.87|0
1643939000000|2022-02-04 01:43:20|535.85|533.65|536.07|533.87|536.07|533.87|535.85|533.65|0
1643939010000|2022-02-04 01:43:30|536.18|533.98|536.07|533.87|536.29|534.09|536.07|533.87|0
1643939020000|2022-02-04 01:43:40|536.29|534.09|536.29|534.09|536.29|534.09|536.29|534.09|0
1643939030000|2022-02-04 01:43:50|536.52|534.32|536.52|534.32|536.52|534.32|536.52|534.32|0
1643939040000|2022-02-04 01:44:00|536.4|534.2|536.4|534.2|536.4|534.2|536.29|534.09|0
1643939050000|2022-02-04 01:44:10|536.52|534.32|536.96|534.76|536.96|534.76|536.52|534.32|0
1643939060000|2022-02-04 01:44:20|536.62|534.42|536.52|534.32|536.62|534.42|536.52|534.32|0
1643939070000|2022-02-04 01:44:30|536.74|534.54|536.62|534.42|536.74|534.54|536.62|534.42|0
1643939080000|2022-02-04 01:44:40|536.51|534.31|536.74|534.54|536.74|534.54|536.51|534.31|0
1643939090000|2022-02-04 01:44:50|536.51|534.31|536.07|533.87|536.51|534.31|536.07|533.87|0
1643939100000|2022-02-04 01:45:00|536.29|534.09|536.07|533.87|536.51|534.31|536.07|533.87|0
1643939110000|2022-02-04 01:45:10|536.18|533.98|536.18|533.98|536.18|533.98|536.18|533.98|0
1643939120000|2022-02-04 01:45:20|536.07|533.87|536.07|533.87|536.07|533.87|535.96|533.76|0
1643939130000|2022-02-04 01:45:30|535.96|533.76|535.96|533.76|535.96|533.76|535.96|533.76|0
1643939140000|2022-02-04 01:45:40|535.63|533.43|534.97|532.77|535.63|533.43|534.97|532.77|0
1643939150000|2022-02-04 01:45:50|535.19|532.99|535.07|532.87|535.19|532.99|535.07|532.87|0
1643939160000|2022-02-04 01:46:00|534.97|532.77|534.53|532.33|534.97|532.77|534.53|532.33|0
1643939170000|2022-02-04 01:46:10|534.41|532.21|534.09|531.89|534.41|532.21|534.09|531.89|0
1643939180000|2022-02-04 01:46:20|534.31|532.11|533.87|531.67|534.31|532.11|533.87|531.67|0
1643939190000|2022-02-04 01:46:30|533.65|531.45|533.87|531.67|533.87|531.67|533.65|531.45|0
1643939200000|2022-02-04 01:46:40|533.75|531.55|533.2|531|533.75|531.55|533.2|531|0
1643939210000|2022-02-04 01:46:50|533.31|531.11|532.98|530.78|533.31|531.11|532.98|530.78|0
1643939220000|2022-02-04 01:47:00|532.76|530.56|533.42|531.22|533.42|531.22|532.76|530.56|0
1643939230000|2022-02-04 01:47:10|533.53|531.33|533.64|531.44|533.64|531.44|533.42|531.22|0
1643939240000|2022-02-04 01:47:20|533.42|531.22|533.53|531.33|533.53|531.33|533.2|531|0
1643939250000|2022-02-04 01:47:30|533.97|531.77|533.87|531.67|533.97|531.77|533.87|531.67|0
1643939270000|2022-02-04 01:47:50|533.86|531.66|534.75|532.55|534.75|532.55|533.86|531.66|0
1643939280000|2022-02-04 01:48:00|534.53|532.33|534.53|532.33|534.75|532.55|534.53|532.33|0
1643939290000|2022-02-04 01:48:10|534.63|532.43|534.53|532.33|534.63|532.43|534.53|532.33|0
1643939300000|2022-02-04 01:48:20|534.75|532.55|534.31|532.11|534.75|532.55|534.31|532.11|0
1643939310000|2022-02-04 01:48:30|534.19|531.99|534.31|532.11|534.31|532.11|534.08|531.88|0
1643939320000|2022-02-04 01:48:40|534.19|531.99|534.31|532.11|534.31|532.11|534.19|531.99|0
1643939330000|2022-02-04 01:48:50|534.41|532.21|534.41|532.21|534.41|532.21|534.31|532.11|0
1643939340000|2022-02-04 01:49:00|534.19|531.99|534.63|532.43|534.63|532.43|534.19|531.99|0
1643939350000|2022-02-04 01:49:10|534.75|532.55|535.07|532.87|535.07|532.87|534.75|532.55|0
1643939360000|2022-02-04 01:49:20|535.19|532.99|535.41|533.21|535.41|533.21|535.19|532.99|0
1643939370000|2022-02-04 01:49:30|535.63|533.43|535.63|533.43|535.63|533.43|535.63|533.43|0
1643939380000|2022-02-04 01:49:40|535.41|533.21|535.63|533.43|535.63|533.43|535.41|533.21|0
1643939390000|2022-02-04 01:49:50|535.41|533.21|535.51|533.31|535.63|533.43|535.41|533.21|0
1643939400000|2022-02-04 01:50:00|535.63|533.43|536.07|533.87|536.07|533.87|535.51|533.31|0
1643939410000|2022-02-04 01:50:10|536.29|534.09|535.95|533.75|536.29|534.09|535.85|533.65|0
1643939420000|2022-02-04 01:50:20|535.85|533.65|536.29|534.09|536.29|534.09|535.85|533.65|0
1643939430000|2022-02-04 01:50:30|536.17|533.97|536.07|533.87|536.17|533.97|536.07|533.87|0
1643939440000|2022-02-04 01:50:40|535.63|533.43|535.63|533.43|535.85|533.65|535.63|533.43|0
1643939450000|2022-02-04 01:50:50|535.41|533.21|535.51|533.31|535.51|533.31|535.41|533.21|0
1643939460000|2022-02-04 01:51:00|535.63|533.43|535.41|533.21|535.63|533.43|535.41|533.21|0
1643939470000|2022-02-04 01:51:10|535.29|533.09|535.63|533.43|535.63|533.43|535.29|533.09|0
1643939480000|2022-02-04 01:51:20|535.73|533.53|535.85|533.65|535.85|533.65|535.73|533.53|0
1643939490000|2022-02-04 01:51:30|535.73|533.53|536.29|534.09|536.29|534.09|535.73|533.53|0
1643939500000|2022-02-04 01:51:40|536.17|533.97|535.85|533.65|536.17|533.97|535.85|533.65|0
1643939510000|2022-02-04 01:51:50|535.73|533.53|535.73|533.53|535.73|533.53|535.73|533.53|0
1643939520000|2022-02-04 01:52:00|535.85|533.65|535.63|533.43|535.85|533.65|535.63|533.43|0
1643939530000|2022-02-04 01:52:10|535.85|533.65|535.85|533.65|535.85|533.65|535.73|533.53|0
1643939540000|2022-02-04 01:52:20|535.73|533.53|536.07|533.87|536.07|533.87|535.73|533.53|0
1643939550000|2022-02-04 01:52:30|535.95|533.75|535.95|533.75|535.95|533.75|535.95|533.75|0
1643939560000|2022-02-04 01:52:40|536.07|533.87|536.73|534.53|536.73|534.53|536.07|533.87|0
1643939570000|2022-02-04 01:52:50|536.51|534.31|536.39|534.19|536.51|534.31|536.39|534.19|0
1643939580000|2022-02-04 01:53:00|536.29|534.09|536.29|534.09|536.29|534.09|536.29|534.09|0
1643939590000|2022-02-04 01:53:10|536.17|533.97|536.17|533.97|536.17|533.97|536.17|533.97|0
1643939600000|2022-02-04 01:53:20|536.29|534.09|536.29|534.09|536.29|534.09|536.29|534.09|0
1643939610000|2022-02-04 01:53:30|536.51|534.31|536.61|534.41|536.73|534.53|536.51|534.31|0
1643939620000|2022-02-04 01:53:40|536.73|534.53|536.73|534.53|536.73|534.53|536.73|534.53|0
1643939630000|2022-02-04 01:53:50|536.51|534.31|536.51|534.31|536.61|534.41|536.39|534.19|0
1643939640000|2022-02-04 01:54:00|536.61|534.41|536.39|534.19|536.61|534.41|536.29|534.09|0
1643939650000|2022-02-04 01:54:10|536.61|534.41|536.51|534.31|536.73|534.53|536.51|534.31|0
1643939660000|2022-02-04 01:54:20|536.61|534.41|536.51|534.31|536.73|534.53|536.51|534.31|0
1643939670000|2022-02-04 01:54:30|536.29|534.09|536.29|534.09|536.29|534.09|536.29|534.09|0
1643939680000|2022-02-04 01:54:40|536.51|534.31|536.51|534.31|536.61|534.41|536.51|534.31|0
1643939690000|2022-02-04 01:54:50|536.61|534.41|536.51|534.31|536.61|534.41|536.51|534.31|0
1643939700000|2022-02-04 01:55:00|536.39|534.19|536.51|534.31|536.51|534.31|536.39|534.19|0
1643939710000|2022-02-04 01:55:10|536.73|534.53|536.83|534.63|536.83|534.63|536.73|534.53|0
1643939720000|2022-02-04 01:55:20|536.95|534.75|536.51|534.31|536.95|534.75|536.51|534.31|0
1643939740000|2022-02-04 01:55:40|536.29|534.09|536.51|534.31|536.51|534.31|536.29|534.09|0
1643939750000|2022-02-04 01:55:50|536.39|534.19|536.29|534.09|536.39|534.19|536.29|534.09|0
1643939760000|2022-02-04 01:56:00|536.17|533.97|536.17|533.97|536.29|534.09|536.17|533.97|0
1643939770000|2022-02-04 01:56:10|536.29|534.09|536.06|533.86|536.29|534.09|536.06|533.86|0
1643939780000|2022-02-04 01:56:20|535.95|533.75|535.84|533.64|535.95|533.75|535.84|533.64|0
1643939790000|2022-02-04 01:56:30|535.73|533.53|535.51|533.31|535.73|533.53|535.29|533.09|0
1643939800000|2022-02-04 01:56:40|535.84|533.64|535.62|533.42|535.84|533.64|535.62|533.42|0
1643939810000|2022-02-04 01:56:50|535.4|533.2|535.4|533.2|535.4|533.2|535.4|533.2|0
1643939820000|2022-02-04 01:57:00|535.62|533.42|536.28|534.08|536.28|534.08|535.62|533.42|0
1643939830000|2022-02-04 01:57:10|536.51|534.31|536.73|534.53|536.73|534.53|536.51|534.31|0
1643939840000|2022-02-04 01:57:20|536.51|534.31|536.28|534.08|536.51|534.31|536.28|534.08|0
1643939860000|2022-02-04 01:57:40|536.39|534.19|536.5|534.3|536.5|534.3|536.39|534.19|0
1643939870000|2022-02-04 01:57:50|536.61|534.41|536.39|534.19|536.61|534.41|536.28|534.08|0
1643939880000|2022-02-04 01:58:00|536.28|534.08|535.62|533.42|536.28|534.08|535.62|533.42|0
1643939890000|2022-02-04 01:58:10|535.84|533.64|535.18|532.98|535.84|533.64|535.18|532.98|0
1643939900000|2022-02-04 01:58:20|535.29|533.09|535.18|532.98|535.29|533.09|535.18|532.98|0
1643939910000|2022-02-04 01:58:30|535.4|533.2|535.4|533.2|535.4|533.2|535.4|533.2|0
1643939920000|2022-02-04 01:58:40|535.18|532.98|535.18|532.98|535.29|533.09|535.18|532.98|0
1643939930000|2022-02-04 01:58:50|535.29|533.09|535.18|532.98|535.29|533.09|535.18|532.98|0
1643939940000|2022-02-04 01:59:00|535.07|532.87|534.96|532.76|535.07|532.87|534.96|532.76|0
1643939950000|2022-02-04 01:59:10|535.06|532.86|534.96|532.76|535.18|532.98|534.96|532.76|0
1643939960000|2022-02-04 01:59:20|535.06|532.86|535.18|532.98|535.18|532.98|535.06|532.86|0
1643939970000|2022-02-04 01:59:30|535.4|533.2|535.4|533.2|535.4|533.2|535.4|533.2|0
1643939980000|2022-02-04 01:59:40|535.18|532.98|534.96|532.76|535.18|532.98|534.96|532.76|0
1643939990000|2022-02-04 01:59:50|535.4|533.2|535.28|533.08|535.4|533.2|535.28|533.08|0
1643940000000|2022-02-04 02:00:00|535.51|533.31|535.51|533.31|535.62|533.42|535.51|533.31|0
1643940010000|2022-02-04 02:00:10|535.4|533.2|535.51|533.31|535.51|533.31|535.4|533.2|0
1643940020000|2022-02-04 02:00:20|535.95|533.75|535.62|533.42|535.95|533.75|535.62|533.42|0
1643940030000|2022-02-04 02:00:30|535.84|533.64|536.5|534.3|536.5|534.3|535.84|533.64|0
1643940040000|2022-02-04 02:00:40|536.28|534.08|536.06|533.86|536.28|534.08|535.84|533.64|0
1643940050000|2022-02-04 02:00:50|535.84|533.64|535.84|533.64|535.84|533.64|535.84|533.64|0
1643940060000|2022-02-04 02:01:00|535.73|533.53|535.95|533.75|535.95|533.75|535.73|533.53|0
1643940070000|2022-02-04 02:01:10|536.06|533.86|535.95|533.75|536.06|533.86|535.84|533.64|0
1643940080000|2022-02-04 02:01:20|535.84|533.64|535.84|533.64|535.84|533.64|535.73|533.53|0
1643940090000|2022-02-04 02:01:30|535.73|533.53|536.06|533.86|536.06|533.86|535.73|533.53|0
1643940100000|2022-02-04 02:01:40|535.84|533.64|536.06|533.86|536.06|533.86|535.84|533.64|0
1643940110000|2022-02-04 02:01:50|535.95|533.75|536.06|533.86|536.06|533.86|535.95|533.75|0
1643940120000|2022-02-04 02:02:00|535.84|533.64|535.95|533.75|536.06|533.86|535.84|533.64|0
1643940130000|2022-02-04 02:02:10|536.06|533.86|536.5|534.3|536.5|534.3|536.06|533.86|0
1643940140000|2022-02-04 02:02:20|536.28|534.08|536.28|534.08|536.28|534.08|536.28|534.08|0
1643940160000|2022-02-04 02:02:40|536.61|534.41|536.5|534.3|536.61|534.41|536.5|534.3|0
1643940170000|2022-02-04 02:02:50|536.28|534.08|536.17|533.97|536.28|534.08|536.17|533.97|0
1643940180000|2022-02-04 02:03:00|536.28|534.08|536.28|534.08|536.28|534.08|536.28|534.08|0
1643940200000|2022-02-04 02:03:20|536.17|533.97|536.17|533.97|536.17|533.97|536.17|533.97|0
1643940210000|2022-02-04 02:03:30|536.06|533.86|536.06|533.86|536.06|533.86|536.06|533.86|0
1643940220000|2022-02-04 02:03:40|535.62|533.42|535.62|533.42|535.62|533.42|535.62|533.42|0
1643940230000|2022-02-04 02:03:50|535.4|533.2|535.62|533.42|535.62|533.42|535.4|533.2|0
1643940240000|2022-02-04 02:04:00|535.72|533.52|535.62|533.42|535.72|533.52|535.62|533.42|0
1643940260000|2022-02-04 02:04:20|535.84|533.64|535.84|533.64|535.84|533.64|535.84|533.64|0
1643940270000|2022-02-04 02:04:30|535.94|533.74|536.5|534.3|536.5|534.3|535.94|533.74|0
1643940280000|2022-02-04 02:04:40|536.72|534.52|536.5|534.3|536.72|534.52|536.28|534.08|0
1643940290000|2022-02-04 02:04:50|536.28|534.08|536.61|534.41|536.61|534.41|536.28|534.08|0
1643940300000|2022-02-04 02:05:00|536.5|534.3|536.72|534.52|536.83|534.63|536.5|534.3|0
1643940310000|2022-02-04 02:05:10|536.83|534.63|536.72|534.52|536.83|534.63|536.5|534.3|0
1643940320000|2022-02-04 02:05:20|536.61|534.41|536.5|534.3|536.61|534.41|536.5|534.3|0
1643940330000|2022-02-04 02:05:30|536.61|534.41|536.72|534.52|536.72|534.52|536.61|534.41|0
1643940340000|2022-02-04 02:05:40|536.6|534.4|536.72|534.52|536.72|534.52|536.6|534.4|0
1643940350000|2022-02-04 02:05:50|536.5|534.3|536.72|534.52|536.72|534.52|536.38|534.18|0
1643940360000|2022-02-04 02:06:00|536.94|534.74|537.6|535.4|537.6|535.4|536.94|534.74|0
1643940370000|2022-02-04 02:06:10|538.04|535.84|538.04|535.84|538.04|535.84|537.82|535.62|0
1643940390000|2022-02-04 02:06:30|537.71|535.51|537.82|535.62|537.82|535.62|537.71|535.51|0
1643940410000|2022-02-04 02:06:50|538.04|535.84|538.04|535.84|538.04|535.84|537.82|535.62|0
1643940420000|2022-02-04 02:07:00|537.93|535.73|537.82|535.62|537.93|535.73|537.82|535.62|0
1643940440000|2022-02-04 02:07:20|537.6|535.4|537.6|535.4|537.6|535.4|537.6|535.4|0
1643940450000|2022-02-04 02:07:30|537.82|535.62|537.82|535.62|537.82|535.62|537.82|535.62|0
1643940460000|2022-02-04 02:07:40|537.71|535.51|537.82|535.62|537.82|535.62|537.71|535.51|0
1643940470000|2022-02-04 02:07:50|538.04|535.84|537.82|535.62|538.04|535.84|537.82|535.62|0
1643940480000|2022-02-04 02:08:00|537.71|535.51|537.82|535.62|537.82|535.62|537.71|535.51|0
1643940490000|2022-02-04 02:08:10|537.6|535.4|537.71|535.51|537.82|535.62|537.6|535.4|0
1643940500000|2022-02-04 02:08:20|537.6|535.4|538.04|535.84|538.04|535.84|537.6|535.4|0
1643940510000|2022-02-04 02:08:30|538.26|536.06|538.26|536.06|538.26|536.06|538.04|535.84|0
1643940520000|2022-02-04 02:08:40|538.04|535.84|538.26|536.06|538.26|536.06|538.04|535.84|0
1643940540000|2022-02-04 02:09:00|538.48|536.28|538.71|536.51|538.81|536.61|538.48|536.28|0
1643940550000|2022-02-04 02:09:10|538.93|536.73|538.93|536.73|538.93|536.73|538.93|536.73|0
1643940560000|2022-02-04 02:09:20|538.71|536.51|538.59|536.39|538.71|536.51|538.59|536.39|0
1643940570000|2022-02-04 02:09:30|538.48|536.28|538.48|536.28|538.48|536.28|538.48|536.28|0
1643940580000|2022-02-04 02:09:40|538.71|536.51|538.93|536.73|538.93|536.73|538.71|536.51|0
1643940590000|2022-02-04 02:09:50|539.15|536.95|538.93|536.73|539.15|536.95|538.93|536.73|0
1643940600000|2022-02-04 02:10:00|539.15|536.95|539.15|536.95|539.15|536.95|539.15|536.95|0
1643940610000|2022-02-04 02:10:10|539.37|537.17|539.81|537.61|539.81|537.61|539.37|537.17|0
1643940620000|2022-02-04 02:10:20|540.03|537.83|540.25|538.05|540.25|538.05|540.03|537.83|0
1643940630000|2022-02-04 02:10:30|540.47|538.27|540.69|538.49|540.69|538.49|540.47|538.27|0
1643940640000|2022-02-04 02:10:40|540.92|538.72|541.24|539.04|541.36|539.16|540.92|538.72|0
1643940650000|2022-02-04 02:10:50|540.92|538.72|540.92|538.72|541.14|538.94|540.92|538.72|0
1643940660000|2022-02-04 02:11:00|541.02|538.82|540.92|538.72|541.02|538.82|540.92|538.72|0
1643940670000|2022-02-04 02:11:10|541.02|538.82|540.92|538.72|541.02|538.82|540.69|538.49|0
1643940680000|2022-02-04 02:11:20|541.14|538.94|541.02|538.82|541.14|538.94|541.02|538.82|0
1643940690000|2022-02-04 02:11:30|540.92|538.72|540.92|538.72|540.92|538.72|540.8|538.6|0
1643940700000|2022-02-04 02:11:40|540.8|538.6|540.92|538.72|540.92|538.72|540.8|538.6|0
1643940710000|2022-02-04 02:11:50|540.8|538.6|540.92|538.72|540.92|538.72|540.8|538.6|0
1643940720000|2022-02-04 02:12:00|541.14|538.94|541.02|538.82|541.14|538.94|540.92|538.72|0
1643940730000|2022-02-04 02:12:10|540.92|538.72|541.24|539.04|541.36|539.16|540.92|538.72|0
1643940740000|2022-02-04 02:12:20|541.36|539.16|541.36|539.16|541.58|539.38|541.36|539.16|0
1643940750000|2022-02-04 02:12:30|541.14|538.94|540.91|538.71|541.14|538.94|540.91|538.71|0
1643940770000|2022-02-04 02:12:50|541.14|538.94|541.02|538.82|541.14|538.94|541.02|538.82|0
1643940780000|2022-02-04 02:13:00|541.14|538.94|540.91|538.71|541.14|538.94|540.91|538.71|0
1643940790000|2022-02-04 02:13:10|540.8|538.6|540.69|538.49|540.8|538.6|540.69|538.49|0
1643940800000|2022-02-04 02:13:20|540.91|538.71|540.69|538.49|540.91|538.71|540.69|538.49|0
1643940820000|2022-02-04 02:13:40|540.58|538.38|540.91|538.71|540.91|538.71|540.58|538.38|0
1643940830000|2022-02-04 02:13:50|540.8|538.6|540.69|538.49|540.8|538.6|540.69|538.49|0
1643940840000|2022-02-04 02:14:00|540.8|538.6|540.69|538.49|540.91|538.71|540.69|538.49|0
1643940850000|2022-02-04 02:14:10|540.47|538.27|540.47|538.27|540.47|538.27|540.47|538.27|0
1643940860000|2022-02-04 02:14:20|540.58|538.38|540.69|538.49|540.69|538.49|540.47|538.27|0
1643940870000|2022-02-04 02:14:30|540.47|538.27|540.36|538.16|540.47|538.27|540.36|538.16|0
1643940880000|2022-02-04 02:14:40|540.25|538.05|540.13|537.93|540.25|538.05|540.13|537.93|0
1643940890000|2022-02-04 02:14:50|540.25|538.05|540.03|537.83|540.25|538.05|540.03|537.83|0
1643940900000|2022-02-04 02:15:00|539.91|537.71|539.81|537.61|540.03|537.83|539.81|537.61|0
1643940910000|2022-02-04 02:15:10|540.03|537.83|540.03|537.83|540.03|537.83|540.03|537.83|0
1643940930000|2022-02-04 02:15:30|539.91|537.71|539.81|537.61|539.91|537.71|539.81|537.61|0
1643940940000|2022-02-04 02:15:40|540.03|537.83|540.03|537.83|540.03|537.83|540.03|537.83|0
1643940950000|2022-02-04 02:15:50|539.81|537.61|539.91|537.71|539.91|537.71|539.81|537.61|0
1643940960000|2022-02-04 02:16:00|539.81|537.61|539.91|537.71|539.91|537.71|539.81|537.61|0
1643940970000|2022-02-04 02:16:10|539.81|537.61|540.25|538.05|540.25|538.05|539.81|537.61|0
1643940980000|2022-02-04 02:16:20|540.35|538.15|540.47|538.27|540.47|538.27|540.35|538.15|0
1643940990000|2022-02-04 02:16:30|540.69|538.49|540.8|538.6|540.8|538.6|540.69|538.49|0
1643941000000|2022-02-04 02:16:40|540.69|538.49|540.69|538.49|540.69|538.49|540.69|538.49|0
1643941010000|2022-02-04 02:16:50|540.91|538.71|540.47|538.27|540.91|538.71|540.47|538.27|0
1643941030000|2022-02-04 02:17:10|540.69|538.49|540.47|538.27|540.69|538.49|540.47|538.27|0
1643941040000|2022-02-04 02:17:20|540.69|538.49|540.91|538.71|540.91|538.71|540.69|538.49|0
1643941050000|2022-02-04 02:17:30|541.13|538.93|541.35|539.15|541.35|539.15|541.13|538.93|0
1643941060000|2022-02-04 02:17:40|541.57|539.37|541.8|539.6|541.8|539.6|541.57|539.37|0
1643941070000|2022-02-04 02:17:50|541.68|539.48|541.35|539.15|541.8|539.6|541.35|539.15|0
1643941080000|2022-02-04 02:18:00|541.24|539.04|541.35|539.15|541.35|539.15|541.24|539.04|0
1643941090000|2022-02-04 02:18:10|541.46|539.26|541.46|539.26|541.46|539.26|541.24|539.04|0
1643941100000|2022-02-04 02:18:20|541.35|539.15|541.57|539.37|541.57|539.37|541.35|539.15|0
1643941110000|2022-02-04 02:18:30|541.8|539.6|541.46|539.26|541.8|539.6|541.35|539.15|0
1643941120000|2022-02-04 02:18:40|541.57|539.37|541.35|539.15|541.57|539.37|541.35|539.15|0
1643941130000|2022-02-04 02:18:50|541.57|539.37|541.57|539.37|541.57|539.37|541.57|539.37|0
1643941140000|2022-02-04 02:19:00|541.8|539.6|542.02|539.82|542.02|539.82|541.8|539.6|0
1643941150000|2022-02-04 02:19:10|542.68|540.48|542.46|540.26|542.68|540.48|542.46|540.26|0
1643941160000|2022-02-04 02:19:20|542.68|540.48|542.68|540.48|542.68|540.48|542.46|540.26|0
1643941170000|2022-02-04 02:19:30|542.46|540.26|542.57|540.37|542.68|540.48|542.46|540.26|0
1643941180000|2022-02-04 02:19:40|542.68|540.48|542.46|540.26|542.68|540.48|542.46|540.26|0
1643941190000|2022-02-04 02:19:50|542.57|540.37|542.57|540.37|542.57|540.37|542.57|540.37|0
1643941200000|2022-02-04 02:20:00|542.46|540.26|542.68|540.48|542.9|540.7|542.46|540.26|0
1643941210000|2022-02-04 02:20:10|543.35|541.15|543.34|541.14|543.35|541.15|543.34|541.14|0
1643941220000|2022-02-04 02:20:20|543.12|540.92|543.01|540.81|543.12|540.92|543.01|540.81|0
1643941230000|2022-02-04 02:20:30|543.12|540.92|542.68|540.48|543.12|540.92|542.68|540.48|0
1643941240000|2022-02-04 02:20:40|542.46|540.26|542.46|540.26|542.46|540.26|542.46|540.26|0
1643941250000|2022-02-04 02:20:50|542.68|540.48|542.46|540.26|542.68|540.48|542.46|540.26|0
1643941260000|2022-02-04 02:21:00|542.68|540.48|542.46|540.26|542.68|540.48|542.46|540.26|0
1643941270000|2022-02-04 02:21:10|542.68|540.48|542.68|540.48|542.68|540.48|542.68|540.48|0
1643941280000|2022-02-04 02:21:20|542.46|540.26|542.46|540.26|542.46|540.26|542.46|540.26|0
1643941290000|2022-02-04 02:21:30|542.68|540.48|542.68|540.48|542.68|540.48|542.56|540.36|0
1643941300000|2022-02-04 02:21:40|542.56|540.36|542.46|540.26|542.56|540.36|542.46|540.26|0
1643941310000|2022-02-04 02:21:50|542.56|540.36|542.46|540.26|542.56|540.36|542.46|540.26|0
1643941330000|2022-02-04 02:22:10|542.56|540.36|542.34|540.14|542.56|540.36|542.34|540.14|0
1643941340000|2022-02-04 02:22:20|542.24|540.04|542.46|540.26|542.46|540.26|542.24|540.04|0
1643941350000|2022-02-04 02:22:30|542.68|540.48|542.46|540.26|542.9|540.7|542.46|540.26|0
1643941360000|2022-02-04 02:22:40|542.68|540.48|542.46|540.26|542.68|540.48|542.46|540.26|0
1643941370000|2022-02-04 02:22:50|542.24|540.04|542.24|540.04|542.24|540.04|542.24|540.04|0
1643941380000|2022-02-04 02:23:00|542.46|540.26|542.24|540.04|542.46|540.26|542.24|540.04|0
1643941400000|2022-02-04 02:23:20|542.23|540.03|541.79|539.59|542.23|540.03|541.79|539.59|0
1643941410000|2022-02-04 02:23:30|541.57|539.37|541.35|539.15|541.57|539.37|541.35|539.15|0
1643941420000|2022-02-04 02:23:40|541.13|538.93|541.01|538.81|541.13|538.93|541.01|538.81|0
1643941430000|2022-02-04 02:23:50|541.13|538.93|541.13|538.93|541.13|538.93|541.13|538.93|0
1643941440000|2022-02-04 02:24:00|541.46|539.26|541.46|539.26|541.46|539.26|541.46|539.26|0
1643941450000|2022-02-04 02:24:10|541.35|539.15|541.23|539.03|541.35|539.15|541.23|539.03|0
1643941460000|2022-02-04 02:24:20|541.35|539.15|541.57|539.37|541.57|539.37|541.23|539.03|0
1643941470000|2022-02-04 02:24:30|541.45|539.25|541.35|539.15|541.45|539.25|541.35|539.15|0
1643941480000|2022-02-04 02:24:40|541.13|538.93|541.13|538.93|541.13|538.93|541.13|538.93|0
1643941490000|2022-02-04 02:24:50|540.91|538.71|541.13|538.93|541.13|538.93|540.91|538.71|0
1643941500000|2022-02-04 02:25:00|541.01|538.81|540.91|538.71|541.01|538.81|540.91|538.71|0
1643941510000|2022-02-04 02:25:10|541.13|538.93|541.13|538.93|541.13|538.93|541.13|538.93|0
1643941520000|2022-02-04 02:25:20|540.91|538.71|540.68|538.48|541.01|538.81|540.68|538.48|0
1643941530000|2022-02-04 02:25:30|540.91|538.71|541.35|539.15|541.35|539.15|540.91|538.71|0
1643941540000|2022-02-04 02:25:40|541.45|539.25|541.45|539.25|541.45|539.25|541.45|539.25|0
1643941550000|2022-02-04 02:25:50|541.35|539.15|541.23|539.03|541.35|539.15|541.23|539.03|0
1643941560000|2022-02-04 02:26:00|541.35|539.15|541.57|539.37|541.57|539.37|541.35|539.15|0
1643941570000|2022-02-04 02:26:10|541.79|539.59|541.57|539.37|541.79|539.59|541.57|539.37|0
1643941580000|2022-02-04 02:26:20|541.45|539.25|541.57|539.37|541.57|539.37|541.45|539.25|0
1643941590000|2022-02-04 02:26:30|541.67|539.47|541.57|539.37|541.67|539.47|541.57|539.37|0
1643941600000|2022-02-04 02:26:40|541.45|539.25|541.35|539.15|541.57|539.37|541.35|539.15|0
1643941630000|2022-02-04 02:27:10|541.13|538.93|541.13|538.93|541.13|538.93|541.13|538.93|0
1643941640000|2022-02-04 02:27:20|541.35|539.15|541.57|539.37|541.57|539.37|541.35|539.15|0
1643941650000|2022-02-04 02:27:30|541.12|538.92|541.35|539.15|541.35|539.15|541.12|538.92|0
1643941660000|2022-02-04 02:27:40|541.45|539.25|541.45|539.25|541.45|539.25|541.45|539.25|0
1643941670000|2022-02-04 02:27:50|541.35|539.15|541.45|539.25|541.57|539.37|541.35|539.15|0
1643941680000|2022-02-04 02:28:00|541.57|539.37|541.57|539.37|541.67|539.47|541.57|539.37|0
1643941690000|2022-02-04 02:28:10|541.67|539.47|541.79|539.59|541.79|539.59|541.67|539.47|0
1643941700000|2022-02-04 02:28:20|541.67|539.47|541.67|539.47|541.79|539.59|541.67|539.47|0
1643941710000|2022-02-04 02:28:30|541.79|539.59|541.79|539.59|541.79|539.59|541.67|539.47|0
1643941720000|2022-02-04 02:28:40|542.01|539.81|541.89|539.69|542.01|539.81|541.89|539.69|0
1643941730000|2022-02-04 02:28:50|541.79|539.59|541.89|539.69|541.89|539.69|541.79|539.59|0
1643941740000|2022-02-04 02:29:00|541.79|539.59|541.89|539.69|542.01|539.81|541.79|539.59|0
1643941750000|2022-02-04 02:29:10|541.79|539.59|542.23|540.03|542.23|540.03|541.79|539.59|0
1643941760000|2022-02-04 02:29:20|542.45|540.25|542.45|540.25|542.45|540.25|542.45|540.25|0
1643941770000|2022-02-04 02:29:30|542.34|540.14|542.45|540.25|542.45|540.25|542.34|540.14|0
1643941780000|2022-02-04 02:29:40|542.23|540.03|542.45|540.25|542.45|540.25|542.23|540.03|0
1643941790000|2022-02-04 02:29:50|542.34|540.14|542.34|540.14|542.45|540.25|542.34|540.14|0
1643941800000|2022-02-04 02:30:00|542.23|540.03|542.67|540.47|542.67|540.47|542.23|540.03|0
1643941810000|2022-02-04 02:30:10|542.56|540.36|542.45|540.25|542.56|540.36|542.45|540.25|0
1643941820000|2022-02-04 02:30:20|542.23|540.03|542.23|540.03|542.23|540.03|542.23|540.03|0
1643941830000|2022-02-04 02:30:30|542.34|540.14|542.23|540.03|542.45|540.25|542.23|540.03|0
1643941840000|2022-02-04 02:30:40|542.01|539.81|542.01|539.81|542.01|539.81|542.01|539.81|0
1643941850000|2022-02-04 02:30:50|541.89|539.69|542.23|540.03|542.23|540.03|541.89|539.69|0
1643941860000|2022-02-04 02:31:00|542.01|539.81|541.79|539.59|542.01|539.81|541.79|539.59|0
1643941880000|2022-02-04 02:31:20|542.23|540.03|542.01|539.81|542.23|540.03|542.01|539.81|0
1643941890000|2022-02-04 02:31:30|542.23|540.03|542.11|539.91|542.23|540.03|542.11|539.91|0
1643941900000|2022-02-04 02:31:40|542.23|540.03|542.45|540.25|542.45|540.25|542.23|540.03|0
1643941920000|2022-02-04 02:32:00|542.56|540.36|542.67|540.47|542.67|540.47|542.45|540.25|0
1643941930000|2022-02-04 02:32:10|542.78|540.58|542.78|540.58|542.78|540.58|542.78|540.58|0
1643941940000|2022-02-04 02:32:20|542.67|540.47|543.11|540.91|543.11|540.91|542.67|540.47|0
1643941950000|2022-02-04 02:32:30|543.22|541.02|542.89|540.69|543.22|541.02|542.89|540.69|0
1643941960000|2022-02-04 02:32:40|543.11|540.91|543.11|540.91|543.11|540.91|543.11|540.91|0
1643941970000|2022-02-04 02:32:50|542.89|540.69|542.89|540.69|542.89|540.69|542.89|540.69|0
1643941980000|2022-02-04 02:33:00|543.11|540.91|543.11|540.91|543.22|541.02|543.11|540.91|0
1643941990000|2022-02-04 02:33:10|543.34|541.14|543.34|541.14|543.34|541.14|543.34|541.14|0
1643942000000|2022-02-04 02:33:20|543.78|541.58|543.78|541.58|543.78|541.58|543.78|541.58|0
1643942010000|2022-02-04 02:33:30|543.88|541.68|544|541.8|544|541.8|543.78|541.58|0
1643942020000|2022-02-04 02:33:40|543.78|541.58|543.56|541.36|543.78|541.58|543.56|541.36|0
1643942030000|2022-02-04 02:33:50|543.33|541.13|543.44|541.24|543.44|541.24|543.33|541.13|0
1643942040000|2022-02-04 02:34:00|543.56|541.36|543.56|541.36|543.56|541.36|543.56|541.36|0
1643942060000|2022-02-04 02:34:20|543.44|541.24|543.44|541.24|543.44|541.24|543.44|541.24|0
1643942070000|2022-02-04 02:34:30|543.33|541.13|543.44|541.24|543.56|541.36|543.33|541.13|0
1643942080000|2022-02-04 02:34:40|543.56|541.36|543.56|541.36|543.56|541.36|543.22|541.02|0
1643942090000|2022-02-04 02:34:50|543.78|541.58|544|541.8|544|541.8|543.78|541.58|0
1643942100000|2022-02-04 02:35:00|543.78|541.58|543.56|541.36|543.78|541.58|543.56|541.36|0
1643942110000|2022-02-04 02:35:10|543.66|541.46|543.33|541.13|543.66|541.46|543.33|541.13|0
1643942120000|2022-02-04 02:35:20|543.56|541.36|543.56|541.36|543.56|541.36|543.56|541.36|0
1643942140000|2022-02-04 02:35:40|543.78|541.58|543.66|541.46|543.78|541.58|543.56|541.36|0
1643942150000|2022-02-04 02:35:50|543.55|541.35|543.33|541.13|543.55|541.35|543.33|541.13|0
1643942160000|2022-02-04 02:36:00|543.44|541.24|543.55|541.35|543.55|541.35|543.44|541.24|0
1643942170000|2022-02-04 02:36:10|543.33|541.13|543.33|541.13|543.44|541.24|543.33|541.13|0
1643942180000|2022-02-04 02:36:20|543.11|540.91|543.22|541.02|543.22|541.02|543.11|540.91|0
1643942190000|2022-02-04 02:36:30|543.11|540.91|543.44|541.24|543.55|541.35|543.11|540.91|0
1643942200000|2022-02-04 02:36:40|543.33|541.13|543.33|541.13|543.33|541.13|543.33|541.13|0
1643942210000|2022-02-04 02:36:50|543.55|541.35|543.55|541.35|543.55|541.35|543.55|541.35|0
1643942220000|2022-02-04 02:37:00|543.44|541.24|543.33|541.13|543.55|541.35|543.33|541.13|0
1643942230000|2022-02-04 02:37:10|543.11|540.91|543.11|540.91|543.11|540.91|543.11|540.91|0
1643942240000|2022-02-04 02:37:20|542.89|540.69|542.89|540.69|542.89|540.69|542.89|540.69|0
1643942250000|2022-02-04 02:37:30|543.11|540.91|543.22|541.02|543.22|541.02|543.11|540.91|0
1643942260000|2022-02-04 02:37:40|543.11|540.91|543.11|540.91|543.11|540.91|543.11|540.91|0
1643942270000|2022-02-04 02:37:50|543|540.8|542.89|540.69|543.11|540.91|542.89|540.69|0
1643942280000|2022-02-04 02:38:00|542.77|540.57|542.67|540.47|542.77|540.57|542.67|540.47|0
1643942290000|2022-02-04 02:38:10|542.45|540.25|542.45|540.25|542.45|540.25|542.22|540.02|0
1643942300000|2022-02-04 02:38:20|542.55|540.35|542.55|540.35|542.55|540.35|542.55|540.35|0
1643942310000|2022-02-04 02:38:30|542.67|540.47|542.67|540.47|542.67|540.47|542.67|540.47|0
1643942320000|2022-02-04 02:38:40|542.89|540.69|542.55|540.35|542.89|540.69|542.55|540.35|0
1643942330000|2022-02-04 02:38:50|542.67|540.47|542.67|540.47|542.67|540.47|542.67|540.47|0
1643942340000|2022-02-04 02:39:00|542.44|540.24|542.44|540.24|542.44|540.24|542.44|540.24|0
1643942350000|2022-02-04 02:39:10|542.67|540.47|542.67|540.47|542.67|540.47|542.55|540.35|0
1643942360000|2022-02-04 02:39:20|542.89|540.69|543.11|540.91|543.11|540.91|542.89|540.69|0
1643942390000|2022-02-04 02:39:50|542.99|540.79|542.89|540.69|542.99|540.79|542.89|540.69|0
1643942400000|2022-02-04 02:40:00|543.11|540.91|542.99|540.79|543.11|540.91|542.99|540.79|0
1643942410000|2022-02-04 02:40:10|543.11|540.91|542.99|540.79|543.11|540.91|542.99|540.79|0
1643942420000|2022-02-04 02:40:20|542.89|540.69|542.89|540.69|542.89|540.69|542.89|540.69|0
1643942430000|2022-02-04 02:40:30|542.77|540.57|542.89|540.69|542.89|540.69|542.77|540.57|0
1643942440000|2022-02-04 02:40:40|542.77|540.57|542.77|540.57|542.77|540.57|542.77|540.57|0
1643942450000|2022-02-04 02:40:50|542.89|540.69|542.89|540.69|542.89|540.69|542.77|540.57|0
1643942460000|2022-02-04 02:41:00|543.11|540.91|543.11|540.91|543.11|540.91|543.11|540.91|0
1643942470000|2022-02-04 02:41:10|543.33|541.13|543.55|541.35|543.55|541.35|543.33|541.13|0
1643942480000|2022-02-04 02:41:20|543.33|541.13|543.11|540.91|543.33|541.13|543.11|540.91|0
1643942490000|2022-02-04 02:41:30|543.33|541.13|543.33|541.13|543.33|541.13|543.33|541.13|0
1643942510000|2022-02-04 02:41:50|543.44|541.24|543.33|541.13|543.44|541.24|543.33|541.13|0
1643942520000|2022-02-04 02:42:00|543.11|540.91|542.66|540.46|543.11|540.91|542.66|540.46|0
1643942530000|2022-02-04 02:42:10|543.11|540.91|543.11|540.91|543.11|540.91|543.11|540.91|0
1643942540000|2022-02-04 02:42:20|542.89|540.69|542.89|540.69|542.89|540.69|542.89|540.69|0
1643942550000|2022-02-04 02:42:30|542.77|540.57|542.89|540.69|542.89|540.69|542.77|540.57|0
1643942560000|2022-02-04 02:42:40|542.66|540.46|542.66|540.46|542.66|540.46|542.66|540.46|0
1643942570000|2022-02-04 02:42:50|542.44|540.24|542.33|540.13|542.44|540.24|542.33|540.13|0
1643942580000|2022-02-04 02:43:00|542.44|540.24|542.33|540.13|542.44|540.24|542.33|540.13|0
1643942590000|2022-02-04 02:43:10|542.44|540.24|542.44|540.24|542.44|540.24|542.44|540.24|0
1643942600000|2022-02-04 02:43:20|542.66|540.46|542.44|540.24|542.66|540.46|542.44|540.24|0
1643942610000|2022-02-04 02:43:30|542.88|540.68|542.77|540.57|542.88|540.68|542.77|540.57|0
1643942620000|2022-02-04 02:43:40|542.88|540.68|542.88|540.68|542.88|540.68|542.88|540.68|0
1643942630000|2022-02-04 02:43:50|542.44|540.24|542.77|540.57|542.77|540.57|542.44|540.24|0
1643942640000|2022-02-04 02:44:00|542.66|540.46|542.22|540.02|542.66|540.46|542.22|540.02|0
1643942650000|2022-02-04 02:44:10|542|539.8|542|539.8|542.33|540.13|542|539.8|0
1643942660000|2022-02-04 02:44:20|542.22|540.02|542.22|540.02|542.22|540.02|542.22|540.02|0
1643942690000|2022-02-04 02:44:50|542|539.8|541.78|539.58|542|539.8|541.78|539.58|0
1643942700000|2022-02-04 02:45:00|542|539.8|541.78|539.58|542|539.8|541.78|539.58|0
1643942710000|2022-02-04 02:45:10|541.66|539.46|541.66|539.46|541.66|539.46|541.66|539.46|0
1643942720000|2022-02-04 02:45:20|541.55|539.35|541.55|539.35|541.55|539.35|541.44|539.24|0
1643942780000|2022-02-04 02:46:20|541.33|539.13|541.33|539.13|541.33|539.13|541.33|539.13|0
1643942790000|2022-02-04 02:46:30|541.55|539.35|541.33|539.13|541.55|539.35|541.33|539.13|0
1643942810000|2022-02-04 02:46:50|541.44|539.24|541.55|539.35|541.55|539.35|541.33|539.13|0
1643942820000|2022-02-04 02:47:00|541.44|539.24|541.44|539.24|541.44|539.24|541.44|539.24|0
1643942830000|2022-02-04 02:47:10|541.55|539.35|541.77|539.57|541.77|539.57|541.55|539.35|0
1643942850000|2022-02-04 02:47:30|541.66|539.46|541.66|539.46|541.66|539.46|541.66|539.46|0
1643942860000|2022-02-04 02:47:40|541.77|539.57|541.77|539.57|541.77|539.57|541.77|539.57|0
1643942870000|2022-02-04 02:47:50|541.55|539.35|541.55|539.35|541.55|539.35|541.55|539.35|0
1643942910000|2022-02-04 02:48:30|541.33|539.13|541.55|539.35|541.55|539.35|541.33|539.13|0
1643942920000|2022-02-04 02:48:40|541.77|539.57|541.77|539.57|541.77|539.57|541.77|539.57|0
1643942940000|2022-02-04 02:49:00|541.55|539.35|541.55|539.35|541.55|539.35|541.55|539.35|0
1643942950000|2022-02-04 02:49:10|541.44|539.24|541.44|539.24|541.44|539.24|541.44|539.24|0
1643942960000|2022-02-04 02:49:20|541.55|539.35|541.77|539.57|541.77|539.57|541.55|539.35|0
1643942970000|2022-02-04 02:49:30|541.99|539.79|541.77|539.57|541.99|539.79|541.77|539.57|0
1643942980000|2022-02-04 02:49:40|541.99|539.79|541.77|539.57|541.99|539.79|541.77|539.57|0
1643942990000|2022-02-04 02:49:50|541.99|539.79|541.99|539.79|541.99|539.79|541.99|539.79|0
1643943000000|2022-02-04 02:50:00|542.22|540.02|541.77|539.57|542.22|540.02|541.77|539.57|0
1643943010000|2022-02-04 02:50:10|541.66|539.46|541.66|539.46|541.66|539.46|541.66|539.46|0
1643943020000|2022-02-04 02:50:20|541.55|539.35|541.55|539.35|541.55|539.35|541.55|539.35|0
1643943030000|2022-02-04 02:50:30|541.66|539.46|541.11|538.91|541.77|539.57|541.11|538.91|0
1643943040000|2022-02-04 02:50:40|541.33|539.13|541.33|539.13|541.33|539.13|541.33|539.13|0
1643943060000|2022-02-04 02:51:00|542.66|540.46|542.88|540.68|542.88|540.68|542.66|540.46|0
1643943070000|2022-02-04 02:51:10|543.1|540.9|543.1|540.9|543.1|540.9|542.99|540.79|0
1643943080000|2022-02-04 02:51:20|542.88|540.68|542.88|540.68|542.88|540.68|542.88|540.68|0
1643943120000|2022-02-04 02:52:00|543.1|540.9|543.1|540.9|543.1|540.9|543.1|540.9|0
1643943130000|2022-02-04 02:52:10|541.99|539.79|541.77|539.57|541.99|539.79|541.77|539.57|0
1643943140000|2022-02-04 02:52:20|541.99|539.79|541.77|539.57|541.99|539.79|541.77|539.57|0
1643943150000|2022-02-04 02:52:30|541.66|539.46|541.66|539.46|541.66|539.46|541.66|539.46|0
1643943160000|2022-02-04 02:52:40|541.77|539.57|541.66|539.46|541.77|539.57|541.66|539.46|0
1643943170000|2022-02-04 02:52:50|541.77|539.57|541.55|539.35|541.77|539.57|541.55|539.35|0
1643943180000|2022-02-04 02:53:00|541.43|539.23|541.43|539.23|541.43|539.23|541.43|539.23|0
1643943190000|2022-02-04 02:53:10|541.55|539.35|541.55|539.35|541.55|539.35|541.55|539.35|0
1643943200000|2022-02-04 02:53:20|541.65|539.45|541.77|539.57|541.77|539.57|541.65|539.45|0
1643943230000|2022-02-04 02:53:50|542.1|539.9|542.1|539.9|542.1|539.9|542.1|539.9|0
1643943240000|2022-02-04 02:54:00|542.21|540.01|541.99|539.79|542.21|540.01|541.99|539.79|0
1643943250000|2022-02-04 02:54:10|541.77|539.57|541.88|539.68|541.88|539.68|541.77|539.57|0
1643943260000|2022-02-04 02:54:20|541.99|539.79|541.88|539.68|541.99|539.79|541.88|539.68|0
1643943270000|2022-02-04 02:54:30|541.99|539.79|541.99|539.79|541.99|539.79|541.99|539.79|0
1643943280000|2022-02-04 02:54:40|542.21|540.01|542.21|540.01|542.21|540.01|542.21|540.01|0
1643943290000|2022-02-04 02:54:50|542.43|540.23|542.43|540.23|542.43|540.23|542.43|540.23|0
1643943300000|2022-02-04 02:55:00|542.32|540.12|541.77|539.57|542.32|540.12|541.77|539.57|0
1643943310000|2022-02-04 02:55:10|541.65|539.45|541.55|539.35|541.65|539.45|541.55|539.35|0
1643943320000|2022-02-04 02:55:20|541.65|539.45|541.77|539.57|541.77|539.57|541.65|539.45|0
1643943330000|2022-02-04 02:55:30|541.99|539.79|541.99|539.79|541.99|539.79|541.87|539.67|0
1643943340000|2022-02-04 02:55:40|541.87|539.67|541.77|539.57|541.87|539.67|541.77|539.57|0
1643943350000|2022-02-04 02:55:50|541.87|539.67|541.87|539.67|541.99|539.79|541.87|539.67|0
1643943360000|2022-02-04 02:56:00|541.77|539.57|541.77|539.57|541.77|539.57|541.77|539.57|0
1643943400000|2022-02-04 02:56:40|541.65|539.45|541.77|539.57|541.77|539.57|541.65|539.45|0
1643943440000|2022-02-04 02:57:20|541.55|539.35|541.43|539.23|541.55|539.35|541.43|539.23|0
1643943450000|2022-02-04 02:57:30|541.55|539.35|541.77|539.57|541.77|539.57|541.55|539.35|0
1643943460000|2022-02-04 02:57:40|541.55|539.35|541.54|539.34|541.55|539.35|541.54|539.34|0
1643943480000|2022-02-04 02:58:00|541.77|539.57|541.77|539.57|541.77|539.57|541.65|539.45|0
1643943500000|2022-02-04 02:58:20|541.54|539.34|541.54|539.34|541.54|539.34|541.54|539.34|0
1643943510000|2022-02-04 02:58:30|541.32|539.12|541.1|538.9|541.32|539.12|541.1|538.9|0
1643943520000|2022-02-04 02:58:40|541.21|539.01|541.1|538.9|541.21|539.01|541.1|538.9|0
1643943530000|2022-02-04 02:58:50|541.21|539.01|540.99|538.79|541.21|539.01|540.88|538.68|0
1643943540000|2022-02-04 02:59:00|540.88|538.68|540.88|538.68|540.88|538.68|540.88|538.68|0
1643943600000|2022-02-04 03:00:00|541.1|538.9|541.1|538.9|541.1|538.9|541.1|538.9|0
1643943610000|2022-02-04 03:00:10|540.88|538.68|541.32|539.12|541.32|539.12|540.88|538.68|0
1643943620000|2022-02-04 03:00:20|541.43|539.23|541.32|539.12|541.43|539.23|541.32|539.12|0
1643943640000|2022-02-04 03:00:40|541.43|539.23|541.32|539.12|541.43|539.23|541.32|539.12|0
1643943660000|2022-02-04 03:01:00|541.1|538.9|541.1|538.9|541.1|538.9|541.1|538.9|0
1643943670000|2022-02-04 03:01:10|540.98|538.78|540.98|538.78|540.98|538.78|540.98|538.78|0
1643943680000|2022-02-04 03:01:20|540.88|538.68|541.1|538.9|541.1|538.9|540.88|538.68|0
1643943700000|2022-02-04 03:01:40|540.88|538.68|541.1|538.9|541.1|538.9|540.88|538.68|0
1643943710000|2022-02-04 03:01:50|540.88|538.68|540.88|538.68|540.88|538.68|540.88|538.68|0
1643943720000|2022-02-04 03:02:00|540.76|538.56|540.44|538.24|540.88|538.68|540.44|538.24|0
1643943730000|2022-02-04 03:02:10|540.43|538.23|540.1|537.9|540.43|538.23|540.1|537.9|0
1643943740000|2022-02-04 03:02:20|539.99|537.79|539.99|537.79|539.99|537.79|539.99|537.79|0
1643943760000|2022-02-04 03:02:40|540.1|537.9|540.1|537.9|540.1|537.9|540.1|537.9|0
1643943770000|2022-02-04 03:02:50|540.21|538.01|540.21|538.01|540.21|538.01|540.21|538.01|0
1643943780000|2022-02-04 03:03:00|539.99|537.79|539.99|537.79|539.99|537.79|539.99|537.79|0
1643943790000|2022-02-04 03:03:10|540.21|538.01|540.21|538.01|540.21|538.01|540.21|538.01|0
1643943810000|2022-02-04 03:03:30|540.43|538.23|540.43|538.23|540.43|538.23|540.43|538.23|0
1643943830000|2022-02-04 03:03:50|540.32|538.12|540.32|538.12|540.32|538.12|540.32|538.12|0
1643943840000|2022-02-04 03:04:00|540.21|538.01|540.43|538.23|540.43|538.23|540.21|538.01|0
1643943860000|2022-02-04 03:04:20|540.54|538.34|541.1|538.9|541.1|538.9|540.54|538.34|0
1643943870000|2022-02-04 03:04:30|540.88|538.68|540.88|538.68|540.88|538.68|540.88|538.68|0
1643943880000|2022-02-04 03:04:40|541.1|538.9|541.1|538.9|541.1|538.9|541.1|538.9|0
1643943910000|2022-02-04 03:05:10|541.32|539.12|541.54|539.34|541.54|539.34|541.32|539.12|0
1643943920000|2022-02-04 03:05:20|541.32|539.12|541.98|539.78|541.98|539.78|541.32|539.12|0
1643943930000|2022-02-04 03:05:30|542.2|540|542.2|540|542.2|540|542.2|540|0
1643943940000|2022-02-04 03:05:40|541.76|539.56|541.76|539.56|541.76|539.56|541.76|539.56|0
1643943950000|2022-02-04 03:05:50|541.65|539.45|541.65|539.45|541.76|539.56|541.65|539.45|0
1643943960000|2022-02-04 03:06:00|541.76|539.56|541.98|539.78|541.98|539.78|541.65|539.45|0
1643943970000|2022-02-04 03:06:10|541.87|539.67|541.87|539.67|541.87|539.67|541.87|539.67|0
1643943980000|2022-02-04 03:06:20|541.76|539.56|541.98|539.78|541.98|539.78|541.76|539.56|0
1643943990000|2022-02-04 03:06:30|541.87|539.67|541.87|539.67|541.87|539.67|541.87|539.67|0
1643944000000|2022-02-04 03:06:40|541.98|539.78|541.98|539.78|541.98|539.78|541.98|539.78|0
1643944010000|2022-02-04 03:06:50|541.76|539.56|541.98|539.78|541.98|539.78|541.76|539.56|0
1643944020000|2022-02-04 03:07:00|542.09|539.89|542.65|540.45|542.65|540.45|542.09|539.89|0
1643944030000|2022-02-04 03:07:10|542.87|540.67|542.75|540.55|542.87|540.67|542.65|540.45|0
1643944040000|2022-02-04 03:07:20|542.87|540.67|542.65|540.45|542.87|540.67|542.65|540.45|0
1643944050000|2022-02-04 03:07:30|542.75|540.55|542.87|540.67|542.87|540.67|542.75|540.55|0
1643944060000|2022-02-04 03:07:40|542.75|540.55|542.64|540.44|542.75|540.55|542.64|540.44|0
1643944070000|2022-02-04 03:07:50|542.42|540.22|542.87|540.67|542.87|540.67|542.42|540.22|0
1643944080000|2022-02-04 03:08:00|542.97|540.77|542.75|540.55|542.97|540.77|542.75|540.55|0
1643944090000|2022-02-04 03:08:10|542.87|540.67|542.75|540.55|542.87|540.67|542.75|540.55|0
1643944100000|2022-02-04 03:08:20|542.64|540.44|542.64|540.44|542.64|540.44|542.64|540.44|0
1643944110000|2022-02-04 03:08:30|542.75|540.55|542.75|540.55|542.75|540.55|542.75|540.55|0
1643944120000|2022-02-04 03:08:40|542.87|540.67|542.87|540.67|542.87|540.67|542.87|540.67|0
1643944140000|2022-02-04 03:09:00|542.64|540.44|542.64|540.44|542.64|540.44|542.64|540.44|0
1643944150000|2022-02-04 03:09:10|542.75|540.55|542.75|540.55|542.75|540.55|542.75|540.55|0
1643944160000|2022-02-04 03:09:20|542.64|540.44|542.64|540.44|542.75|540.55|542.64|540.44|0
1643944180000|2022-02-04 03:09:40|542.53|540.33|542.64|540.44|542.64|540.44|542.53|540.33|0
1643944190000|2022-02-04 03:09:50|542.53|540.33|542.53|540.33|542.53|540.33|542.53|540.33|0
1643944200000|2022-02-04 03:10:00|542.64|540.44|543.09|540.89|543.09|540.89|542.64|540.44|0
1643944210000|2022-02-04 03:10:10|542.75|540.55|542.86|540.66|542.86|540.66|542.64|540.44|0
1643944220000|2022-02-04 03:10:20|542.64|540.44|542.64|540.44|542.64|540.44|542.64|540.44|0
1643944230000|2022-02-04 03:10:30|542.86|540.66|542.86|540.66|542.86|540.66|542.86|540.66|0
1643944240000|2022-02-04 03:10:40|542.75|540.55|542.86|540.66|542.86|540.66|542.75|540.55|0
1643944250000|2022-02-04 03:10:50|543.09|540.89|542.97|540.77|543.09|540.89|542.97|540.77|0
1643944260000|2022-02-04 03:11:00|542.86|540.66|542.86|540.66|542.97|540.77|542.86|540.66|0
1643944280000|2022-02-04 03:11:20|542.75|540.55|542.86|540.66|542.86|540.66|542.75|540.55|0
1643944290000|2022-02-04 03:11:30|543.09|540.89|543.09|540.89|543.09|540.89|543.09|540.89|0
1643944300000|2022-02-04 03:11:40|542.97|540.77|543.09|540.89|543.09|540.89|542.86|540.66|0
1643944310000|2022-02-04 03:11:50|542.97|540.77|542.75|540.55|542.97|540.77|542.75|540.55|0
1643944320000|2022-02-04 03:12:00|542.64|540.44|542.64|540.44|542.64|540.44|542.64|540.44|0
1643944330000|2022-02-04 03:12:10|542.53|540.33|542.64|540.44|542.64|540.44|542.53|540.33|0
1643944340000|2022-02-04 03:12:20|542.86|540.66|542.86|540.66|542.86|540.66|542.86|540.66|0
1643944350000|2022-02-04 03:12:30|542.75|540.55|542.64|540.44|542.75|540.55|542.64|540.44|0
1643944370000|2022-02-04 03:12:50|542.86|540.66|543.08|540.88|543.08|540.88|542.86|540.66|0
1643944380000|2022-02-04 03:13:00|542.86|540.66|543.31|541.11|543.31|541.11|542.86|540.66|0
1643944390000|2022-02-04 03:13:10|543.19|540.99|543.31|541.11|543.31|541.11|543.19|540.99|0
1643944410000|2022-02-04 03:13:30|543.53|541.33|543.75|541.55|543.85|541.65|543.53|541.33|0
1643944420000|2022-02-04 03:13:40|543.53|541.33|543.75|541.55|543.75|541.55|543.53|541.33|0
1643944430000|2022-02-04 03:13:50|543.53|541.33|543.53|541.33|543.53|541.33|543.41|541.21|0
1643944440000|2022-02-04 03:14:00|543.3|541.1|543.3|541.1|543.53|541.33|543.3|541.1|0
1643944450000|2022-02-04 03:14:10|543.41|541.21|543.63|541.43|543.63|541.43|543.41|541.21|0
1643944460000|2022-02-04 03:14:20|543.75|541.55|543.63|541.43|543.75|541.55|543.63|541.43|0
1643944470000|2022-02-04 03:14:30|543.75|541.55|543.75|541.55|543.75|541.55|543.75|541.55|0
1643944480000|2022-02-04 03:14:40|543.85|541.65|543.97|541.77|543.97|541.77|543.85|541.65|0
1643944490000|2022-02-04 03:14:50|544.19|541.99|545.08|542.88|545.08|542.88|544.19|541.99|0
1643944500000|2022-02-04 03:15:00|544.63|542.43|545.08|542.88|545.08|542.88|544.63|542.43|0
1643944520000|2022-02-04 03:15:20|544.96|542.76|545.08|542.88|545.08|542.88|544.96|542.76|0
1643944530000|2022-02-04 03:15:30|544.86|542.66|545.08|542.88|545.08|542.88|544.86|542.66|0
1643944540000|2022-02-04 03:15:40|545.3|543.1|545.3|543.1|545.3|543.1|545.3|543.1|0
1643944550000|2022-02-04 03:15:50|545.08|542.88|545.08|542.88|545.08|542.88|545.08|542.88|0
1643944560000|2022-02-04 03:16:00|545.3|543.1|545.18|542.98|545.3|543.1|545.08|542.88|0
1643944570000|2022-02-04 03:16:10|545.08|542.88|545.3|543.1|545.3|543.1|545.08|542.88|0
1643944580000|2022-02-04 03:16:20|545.08|542.88|544.96|542.76|545.08|542.88|544.86|542.66|0
1643944590000|2022-02-04 03:16:30|544.86|542.66|544.85|542.65|544.86|542.66|544.85|542.65|0
1643944600000|2022-02-04 03:16:40|545.08|542.88|544.85|542.65|545.08|542.88|544.85|542.65|0
1643944630000|2022-02-04 03:17:10|544.63|542.43|544.63|542.43|544.63|542.43|544.63|542.43|0
1643944640000|2022-02-04 03:17:20|544.52|542.32|544.41|542.21|544.63|542.43|544.41|542.21|0
1643944650000|2022-02-04 03:17:30|544.63|542.43|544.41|542.21|544.63|542.43|544.41|542.21|0
1643944690000|2022-02-04 03:18:10|544.19|541.99|544.19|541.99|544.19|541.99|544.19|541.99|0
1643944700000|2022-02-04 03:18:20|544.41|542.21|544.19|541.99|544.41|542.21|544.07|541.87|0
1643944720000|2022-02-04 03:18:40|543.97|541.77|543.97|541.77|543.97|541.77|543.97|541.77|0
1643944740000|2022-02-04 03:19:00|544.07|541.87|543.97|541.77|544.07|541.87|543.97|541.77|0
1643944750000|2022-02-04 03:19:10|544.19|541.99|544.19|541.99|544.29|542.09|544.19|541.99|0
1643944760000|2022-02-04 03:19:20|544.41|542.21|544.19|541.99|544.41|542.21|544.19|541.99|0
1643944770000|2022-02-04 03:19:30|544.29|542.09|544.29|542.09|544.41|542.21|544.29|542.09|0
1643944780000|2022-02-04 03:19:40|544.41|542.21|544.41|542.21|544.41|542.21|544.41|542.21|0
1643944800000|2022-02-04 03:20:00|544.63|542.43|544.19|541.99|544.63|542.43|544.19|541.99|0
1643944810000|2022-02-04 03:20:10|544.41|542.21|544.41|542.21|544.41|542.21|544.29|542.09|0
1643944820000|2022-02-04 03:20:20|544.52|542.32|544.52|542.32|544.52|542.32|544.52|542.32|0
1643944830000|2022-02-04 03:20:30|544.41|542.21|544.41|542.21|544.41|542.21|544.41|542.21|0
1643944840000|2022-02-04 03:20:40|544.19|541.99|544.19|541.99|544.19|541.99|544.19|541.99|0
1643944850000|2022-02-04 03:20:50|543.96|541.76|544.19|541.99|544.19|541.99|543.96|541.76|0
1643944860000|2022-02-04 03:21:00|544.07|541.87|544.41|542.21|544.41|542.21|544.07|541.87|0
1643944870000|2022-02-04 03:21:10|544.19|541.99|544.29|542.09|544.29|542.09|544.19|541.99|0
1643944880000|2022-02-04 03:21:20|544.41|542.21|544.29|542.09|544.41|542.21|544.19|541.99|0
1643944890000|2022-02-04 03:21:30|545.07|542.87|544.85|542.65|545.07|542.87|544.85|542.65|0
1643944900000|2022-02-04 03:21:40|544.63|542.43|544.63|542.43|544.63|542.43|544.63|542.43|0
1643944920000|2022-02-04 03:22:00|544.85|542.65|544.85|542.65|544.85|542.65|544.85|542.65|0
1643944930000|2022-02-04 03:22:10|544.74|542.54|544.85|542.65|544.85|542.65|544.74|542.54|0
1643944950000|2022-02-04 03:22:30|544.74|542.54|544.63|542.43|544.74|542.54|544.63|542.43|0
1643944960000|2022-02-04 03:22:40|544.85|542.65|544.85|542.65|544.85|542.65|544.85|542.65|0
1643944990000|2022-02-04 03:23:10|544.73|542.53|544.85|542.65|544.85|542.65|544.73|542.53|0
1643945000000|2022-02-04 03:23:20|544.63|542.43|544.85|542.65|544.85|542.65|544.63|542.43|0
1643945010000|2022-02-04 03:23:30|544.73|542.53|544.73|542.53|544.73|542.53|544.73|542.53|0
1643945020000|2022-02-04 03:23:40|544.85|542.65|544.85|542.65|544.85|542.65|544.85|542.65|0
1643945050000|2022-02-04 03:24:10|544.63|542.43|544.63|542.43|544.63|542.43|544.63|542.43|0
1643945070000|2022-02-04 03:24:30|544.85|542.65|544.73|542.53|544.85|542.65|544.73|542.53|0
1643945080000|2022-02-04 03:24:40|544.63|542.43|544.63|542.43|544.63|542.43|544.63|542.43|0
1643945110000|2022-02-04 03:25:10|544.51|542.31|544.63|542.43|544.63|542.43|544.51|542.31|0
1643945120000|2022-02-04 03:25:20|544.51|542.31|544.51|542.31|544.51|542.31|544.51|542.31|0
1643945130000|2022-02-04 03:25:30|544.63|542.43|544.63|542.43|544.63|542.43|544.63|542.43|0
1643945140000|2022-02-04 03:25:40|544.4|542.2|543.74|541.54|544.4|542.2|543.74|541.54|0
1643945160000|2022-02-04 03:26:00|543.52|541.32|543.62|541.42|543.62|541.42|543.52|541.32|0
1643945170000|2022-02-04 03:26:10|543.74|541.54|543.74|541.54|543.74|541.54|543.74|541.54|0
1643945180000|2022-02-04 03:26:20|543.62|541.42|543.74|541.54|543.74|541.54|543.62|541.42|0
1643945190000|2022-02-04 03:26:30|543.52|541.32|543.52|541.32|543.52|541.32|543.52|541.32|0
1643945210000|2022-02-04 03:26:50|543.74|541.54|543.74|541.54|543.74|541.54|543.74|541.54|0
1643945220000|2022-02-04 03:27:00|543.3|541.1|543.3|541.1|543.3|541.1|543.3|541.1|0
1643945240000|2022-02-04 03:27:20|543.29|541.09|543.74|541.54|543.74|541.54|543.29|541.09|0
1643945250000|2022-02-04 03:27:30|543.52|541.32|543.52|541.32|543.52|541.32|543.52|541.32|0
1643945260000|2022-02-04 03:27:40|543.74|541.54|543.62|541.42|543.74|541.54|543.62|541.42|0
1643945270000|2022-02-04 03:27:50|543.52|541.32|543.74|541.54|543.74|541.54|543.52|541.32|0
1643945280000|2022-02-04 03:28:00|543.62|541.42|543.74|541.54|543.74|541.54|543.62|541.42|0
1643945290000|2022-02-04 03:28:10|543.52|541.32|543.52|541.32|543.52|541.32|543.4|541.2|0
1643945300000|2022-02-04 03:28:20|543.29|541.09|543.29|541.09|543.29|541.09|543.29|541.09|0
1643945310000|2022-02-04 03:28:30|543.4|541.2|543.52|541.32|543.52|541.32|543.4|541.2|0
1643945330000|2022-02-04 03:28:50|543.29|541.09|543.29|541.09|543.29|541.09|543.29|541.09|0
1643945340000|2022-02-04 03:29:00|543.07|540.87|543.29|541.09|543.29|541.09|543.07|540.87|0
1643945350000|2022-02-04 03:29:10|543.52|541.32|543.52|541.32|543.52|541.32|543.52|541.32|0
1643945360000|2022-02-04 03:29:20|543.29|541.09|543.29|541.09|543.4|541.2|543.29|541.09|0
1643945370000|2022-02-04 03:29:30|543.52|541.32|543.51|541.31|543.52|541.32|543.51|541.31|0
1643945380000|2022-02-04 03:29:40|543.62|541.42|543.74|541.54|543.74|541.54|543.62|541.42|0
1643945390000|2022-02-04 03:29:50|543.62|541.42|543.74|541.54|543.74|541.54|543.62|541.42|0
1643945400000|2022-02-04 03:30:00|543.62|541.42|544.18|541.98|544.29|542.09|543.62|541.42|0
1643945410000|2022-02-04 03:30:10|544.4|542.2|544.18|541.98|544.4|542.2|544.18|541.98|0
1643945420000|2022-02-04 03:30:20|543.96|541.76|544.29|542.09|544.29|542.09|543.96|541.76|0
1643945430000|2022-02-04 03:30:30|543.96|541.76|543.74|541.54|543.96|541.76|543.74|541.54|0
1643945440000|2022-02-04 03:30:40|543.62|541.42|543.29|541.09|543.62|541.42|543.29|541.09|0
1643945450000|2022-02-04 03:30:50|543.18|540.98|543.18|540.98|543.18|540.98|543.07|540.87|0
1643945460000|2022-02-04 03:31:00|543.07|540.87|543.07|540.87|543.07|540.87|543.07|540.87|0
1643945470000|2022-02-04 03:31:10|542.96|540.76|542.73|540.53|542.96|540.76|542.73|540.53|0
1643945480000|2022-02-04 03:31:20|542.63|540.43|542.41|540.21|542.63|540.43|542.41|540.21|0
1643945490000|2022-02-04 03:31:30|542.29|540.09|542.41|540.21|542.41|540.21|542.18|539.98|0
1643945500000|2022-02-04 03:31:40|542.51|540.31|542.41|540.21|542.51|540.31|542.41|540.21|0
1643945510000|2022-02-04 03:31:50|542.18|539.98|542.18|539.98|542.18|539.98|542.18|539.98|0
1643945520000|2022-02-04 03:32:00|541.85|539.65|542.18|539.98|542.18|539.98|541.74|539.54|0
1643945530000|2022-02-04 03:32:10|541.96|539.76|541.74|539.54|541.96|539.76|541.74|539.54|0
1643945540000|2022-02-04 03:32:20|542.18|539.98|542.18|539.98|542.18|539.98|542.18|539.98|0
1643945570000|2022-02-04 03:32:50|541.74|539.54|541.74|539.54|541.74|539.54|541.74|539.54|0
1643945580000|2022-02-04 03:33:00|541.85|539.65|541.74|539.54|541.85|539.65|541.52|539.32|0
1643945590000|2022-02-04 03:33:10|541.96|539.76|541.96|539.76|541.96|539.76|541.96|539.76|0
1643945600000|2022-02-04 03:33:20|542.18|539.98|542.18|539.98|542.18|539.98|542.18|539.98|0
1643945610000|2022-02-04 03:33:30|542.29|540.09|542.4|540.2|542.4|540.2|542.29|540.09|0
1643945620000|2022-02-04 03:33:40|542.18|539.98|542.18|539.98|542.18|539.98|542.18|539.98|0
1643945630000|2022-02-04 03:33:50|542.29|540.09|542.18|539.98|542.29|540.09|542.18|539.98|0
1643945640000|2022-02-04 03:34:00|542.29|540.09|542.29|540.09|542.29|540.09|542.29|540.09|0
1643945650000|2022-02-04 03:34:10|542.18|539.98|542.4|540.2|542.4|540.2|542.18|539.98|0
1643945660000|2022-02-04 03:34:20|542.62|540.42|542.62|540.42|542.62|540.42|542.62|540.42|0
1643945670000|2022-02-04 03:34:30|542.4|540.2|542.4|540.2|542.4|540.2|542.4|540.2|0
1643945690000|2022-02-04 03:34:50|542.18|539.98|542.18|539.98|542.18|539.98|542.07|539.87|0
1643945700000|2022-02-04 03:35:00|542.29|540.09|542.4|540.2|542.4|540.2|542.29|540.09|0
1643945710000|2022-02-04 03:35:10|542.18|539.98|542.18|539.98|542.29|540.09|542.18|539.98|0
1643945730000|2022-02-04 03:35:30|542.29|540.09|542.62|540.42|542.62|540.42|542.29|540.09|0
1643945740000|2022-02-04 03:35:40|542.29|540.09|542.51|540.31|542.51|540.31|542.29|540.09|0
1643945750000|2022-02-04 03:35:50|542.62|540.42|542.51|540.31|542.73|540.53|542.51|540.31|0
1643945760000|2022-02-04 03:36:00|542.62|540.42|542.85|540.65|542.85|540.65|542.62|540.42|0
1643945770000|2022-02-04 03:36:10|542.62|540.42|542.62|540.42|542.73|540.53|542.62|540.42|0
1643945790000|2022-02-04 03:36:30|542.4|540.2|542.4|540.2|542.4|540.2|542.4|540.2|0
1643945820000|2022-02-04 03:37:00|542.51|540.31|542.84|540.64|542.84|540.64|542.51|540.31|0
1643945840000|2022-02-04 03:37:20|542.73|540.53|542.73|540.53|542.73|540.53|542.73|540.53|0
1643945850000|2022-02-04 03:37:30|542.84|540.64|542.84|540.64|542.84|540.64|542.84|540.64|0
1643945860000|2022-02-04 03:37:40|542.62|540.42|542.62|540.42|542.62|540.42|542.62|540.42|0
1643945870000|2022-02-04 03:37:50|542.51|540.31|542.73|540.53|542.73|540.53|542.51|540.31|0
1643945880000|2022-02-04 03:38:00|542.84|540.64|542.73|540.53|542.84|540.64|542.62|540.42|0
1643945890000|2022-02-04 03:38:10|542.62|540.42|542.62|540.42|542.62|540.42|542.62|540.42|0
1643945910000|2022-02-04 03:38:30|542.73|540.53|542.73|540.53|542.73|540.53|542.73|540.53|0
1643945920000|2022-02-04 03:38:40|542.84|540.64|542.84|540.64|542.84|540.64|542.84|540.64|0
1643945930000|2022-02-04 03:38:50|543.06|540.86|543.06|540.86|543.06|540.86|543.06|540.86|0
1643945940000|2022-02-04 03:39:00|543.17|540.97|543.73|541.53|543.73|541.53|543.17|540.97|0
1643945950000|2022-02-04 03:39:10|543.51|541.31|543.51|541.31|543.51|541.31|543.51|541.31|0
1643945960000|2022-02-04 03:39:20|543.73|541.53|543.51|541.31|543.73|541.53|543.51|541.31|0
1643945970000|2022-02-04 03:39:30|543.39|541.19|543.51|541.31|543.61|541.41|543.39|541.19|0
1643945980000|2022-02-04 03:39:40|543.73|541.53|543.73|541.53|543.73|541.53|543.73|541.53|0
1643945990000|2022-02-04 03:39:50|543.61|541.41|543.51|541.31|543.61|541.41|543.51|541.31|0
1643946000000|2022-02-04 03:40:00|543.29|541.09|543.17|540.97|543.29|541.09|543.17|540.97|0
1643946010000|2022-02-04 03:40:10|543.06|540.86|543.06|540.86|543.06|540.86|543.06|540.86|0
1643946040000|2022-02-04 03:40:40|543.17|540.97|543.17|540.97|543.17|540.97|543.17|540.97|0
1643946050000|2022-02-04 03:40:50|543.06|540.86|543.28|541.08|543.28|541.08|543.06|540.86|0
1643946060000|2022-02-04 03:41:00|543.39|541.19|543.06|540.86|543.39|541.19|543.06|540.86|0
1643946070000|2022-02-04 03:41:10|543.17|540.97|543.28|541.08|543.28|541.08|543.17|540.97|0
1643946080000|2022-02-04 03:41:20|543.51|541.31|543.73|541.53|543.83|541.63|543.51|541.31|0
1643946090000|2022-02-04 03:41:30|543.61|541.41|543.61|541.41|543.73|541.53|543.61|541.41|0
1643946100000|2022-02-04 03:41:40|543.73|541.53|543.83|541.63|543.83|541.63|543.73|541.53|0
1643946110000|2022-02-04 03:41:50|543.95|541.75|543.73|541.53|543.95|541.75|543.73|541.53|0
1643946120000|2022-02-04 03:42:00|543.61|541.41|543.51|541.31|543.73|541.53|543.51|541.31|0
1643946140000|2022-02-04 03:42:20|543.39|541.19|543.51|541.31|543.51|541.31|543.39|541.19|0
1643946150000|2022-02-04 03:42:30|543.28|541.08|543.28|541.08|543.28|541.08|543.28|541.08|0
1643946170000|2022-02-04 03:42:50|543.51|541.31|543.39|541.19|543.51|541.31|543.39|541.19|0
1643946180000|2022-02-04 03:43:00|543.17|540.97|543.5|541.3|543.5|541.3|543.17|540.97|0
1643946200000|2022-02-04 03:43:20|543.28|541.08|543.28|541.08|543.28|541.08|543.28|541.08|0
1643946210000|2022-02-04 03:43:30|543.39|541.19|543.5|541.3|543.5|541.3|543.39|541.19|0
1643946220000|2022-02-04 03:43:40|543.28|541.08|543.28|541.08|543.28|541.08|543.28|541.08|0
1643946230000|2022-02-04 03:43:50|543.39|541.19|543.28|541.08|543.39|541.19|543.28|541.08|0
1643946250000|2022-02-04 03:44:10|543.39|541.19|543.39|541.19|543.39|541.19|543.39|541.19|0
1643946260000|2022-02-04 03:44:20|543.28|541.08|543.5|541.3|543.5|541.3|543.28|541.08|0
1643946270000|2022-02-04 03:44:30|543.28|541.08|543.28|541.08|543.28|541.08|543.28|541.08|0
1643946280000|2022-02-04 03:44:40|543.06|540.86|542.95|540.75|543.06|540.86|542.95|540.75|0
1643946290000|2022-02-04 03:44:50|543.06|540.86|542.95|540.75|543.06|540.86|542.95|540.75|0
1643946300000|2022-02-04 03:45:00|543.06|540.86|543.06|540.86|543.06|540.86|543.06|540.86|0
1643946310000|2022-02-04 03:45:10|543.28|541.08|543.28|541.08|543.28|541.08|543.28|541.08|0
1643946320000|2022-02-04 03:45:20|543.5|541.3|543.5|541.3|543.5|541.3|543.5|541.3|0
1643946340000|2022-02-04 03:45:40|543.83|541.63|543.95|541.75|543.95|541.75|543.83|541.63|0
1643946350000|2022-02-04 03:45:50|544.17|541.97|544.17|541.97|544.17|541.97|544.17|541.97|0
1643946360000|2022-02-04 03:46:00|544.05|541.85|543.61|541.41|544.05|541.85|543.5|541.3|0
1643946370000|2022-02-04 03:46:10|543.5|541.3|543.5|541.3|543.5|541.3|543.5|541.3|0
1643946380000|2022-02-04 03:46:20|543.61|541.41|543.72|541.52|543.72|541.52|543.5|541.3|0
1643946410000|2022-02-04 03:46:50|543.5|541.3|543.5|541.3|543.5|541.3|543.5|541.3|0
1643946420000|2022-02-04 03:47:00|543.28|541.08|543.28|541.08|543.28|541.08|543.28|541.08|0
1643946450000|2022-02-04 03:47:30|543.5|541.3|543.5|541.3|543.5|541.3|543.5|541.3|0
1643946460000|2022-02-04 03:47:40|543.39|541.19|543.28|541.08|543.5|541.3|543.28|541.08|0
1643946470000|2022-02-04 03:47:50|543.06|540.86|543.06|540.86|543.06|540.86|543.06|540.86|0
1643946480000|2022-02-04 03:48:00|543.16|540.96|543.5|541.3|543.5|541.3|543.16|540.96|0
1643946490000|2022-02-04 03:48:10|543.39|541.19|543.72|541.52|543.72|541.52|543.39|541.19|0
1643946510000|2022-02-04 03:48:30|543.5|541.3|543.39|541.19|543.5|541.3|543.39|541.19|0
1643946520000|2022-02-04 03:48:40|543.28|541.08|543.39|541.19|543.39|541.19|543.28|541.08|0
1643946530000|2022-02-04 03:48:50|543.28|541.08|543.16|540.96|543.28|541.08|543.16|540.96|0
1643946540000|2022-02-04 03:49:00|543.28|541.08|543.39|541.19|543.39|541.19|543.16|540.96|0
1643946550000|2022-02-04 03:49:10|543.28|541.08|543.16|540.96|543.28|541.08|543.16|540.96|0
1643946560000|2022-02-04 03:49:20|543.28|541.08|543.28|541.08|543.28|541.08|543.28|541.08|0
1643946580000|2022-02-04 03:49:40|543.16|540.96|543.28|541.08|543.28|541.08|543.16|540.96|0
1643946590000|2022-02-04 03:49:50|543.5|541.3|543.28|541.08|543.5|541.3|543.28|541.08|0
1643946600000|2022-02-04 03:50:00|543.38|541.18|543.06|540.86|543.38|541.18|543.06|540.86|0
1643946610000|2022-02-04 03:50:10|542.94|540.74|543.06|540.86|543.06|540.86|542.94|540.74|0
1643946620000|2022-02-04 03:50:20|543.38|541.18|543.28|541.08|543.38|541.18|543.28|541.08|0
1643946630000|2022-02-04 03:50:30|543.5|541.3|543.5|541.3|543.5|541.3|543.38|541.18|0
1643946640000|2022-02-04 03:50:40|543.72|541.52|543.61|541.41|543.72|541.52|543.61|541.41|0
1643946650000|2022-02-04 03:50:50|543.72|541.52|543.72|541.52|543.72|541.52|543.72|541.52|0
1643946660000|2022-02-04 03:51:00|543.61|541.41|543.61|541.41|543.72|541.52|543.5|541.3|0
1643946670000|2022-02-04 03:51:10|543.72|541.52|543.61|541.41|543.72|541.52|543.61|541.41|0
1643946680000|2022-02-04 03:51:20|543.72|541.52|543.72|541.52|543.72|541.52|543.72|541.52|0
1643946690000|2022-02-04 03:51:30|543.83|541.63|544.05|541.85|544.16|541.96|543.83|541.63|0
1643946700000|2022-02-04 03:51:40|543.94|541.74|543.94|541.74|544.05|541.85|543.94|541.74|0
1643946710000|2022-02-04 03:51:50|544.05|541.85|544.39|542.19|544.39|542.19|544.05|541.85|0
1643946720000|2022-02-04 03:52:00|544.16|541.96|544.16|541.96|544.16|541.96|544.16|541.96|0
1643946730000|2022-02-04 03:52:10|544.27|542.07|544.38|542.18|544.49|542.29|544.27|542.07|0
1643946740000|2022-02-04 03:52:20|544.27|542.07|544.27|542.07|544.27|542.07|544.27|542.07|0
1643946750000|2022-02-04 03:52:30|544.16|541.96|543.94|541.74|544.16|541.96|543.94|541.74|0
1643946760000|2022-02-04 03:52:40|543.72|541.52|543.38|541.18|543.72|541.52|543.38|541.18|0
1643946770000|2022-02-04 03:52:50|543.5|541.3|543.5|541.3|543.5|541.3|543.5|541.3|0
1643946780000|2022-02-04 03:53:00|543.28|541.08|543.28|541.08|543.28|541.08|543.28|541.08|0
1643946790000|2022-02-04 03:53:10|543.16|540.96|543.05|540.85|543.16|540.96|543.05|540.85|0
1643946800000|2022-02-04 03:53:20|543.83|541.63|543.72|541.52|543.83|541.63|543.72|541.52|0
1643946810000|2022-02-04 03:53:30|543.6|541.4|543.6|541.4|543.72|541.52|543.6|541.4|0
1643946820000|2022-02-04 03:53:40|543.5|541.3|543.5|541.3|543.6|541.4|543.5|541.3|0
1643946830000|2022-02-04 03:53:50|543.6|541.4|543.6|541.4|543.6|541.4|543.5|541.3|0
1643946840000|2022-02-04 03:54:00|543.72|541.52|543.6|541.4|543.72|541.52|543.6|541.4|0
1643946860000|2022-02-04 03:54:20|543.5|541.3|543.5|541.3|543.5|541.3|543.5|541.3|0
1643946890000|2022-02-04 03:54:50|543.6|541.4|543.6|541.4|543.6|541.4|543.6|541.4|0
1643946900000|2022-02-04 03:55:00|543.5|541.3|543.5|541.3|543.5|541.3|543.5|541.3|0
1643946920000|2022-02-04 03:55:20|543.72|541.52|543.94|541.74|543.94|541.74|543.72|541.52|0
1643946930000|2022-02-04 03:55:30|544.16|541.96|544.05|541.85|544.16|541.96|544.05|541.85|0
1643946940000|2022-02-04 03:55:40|543.72|541.52|543.72|541.52|543.72|541.52|543.72|541.52|0
1643946960000|2022-02-04 03:56:00|543.94|541.74|543.72|541.52|544.05|541.85|543.72|541.52|0
1643946970000|2022-02-04 03:56:10|543.82|541.62|543.94|541.74|543.94|541.74|543.82|541.62|0
1643947000000|2022-02-04 03:56:40|544.16|541.96|544.16|541.96|544.16|541.96|544.16|541.96|0
1643947010000|2022-02-04 03:56:50|544.04|541.84|544.04|541.84|544.04|541.84|544.04|541.84|0
1643947020000|2022-02-04 03:57:00|544.38|542.18|544.27|542.07|544.38|542.18|544.27|542.07|0
1643947030000|2022-02-04 03:57:10|544.16|541.96|544.16|541.96|544.16|541.96|544.16|541.96|0
1643947040000|2022-02-04 03:57:20|543.72|541.52|543.72|541.52|543.72|541.52|543.72|541.52|0
1643947070000|2022-02-04 03:57:50|543.6|541.4|543.72|541.52|543.72|541.52|543.6|541.4|0
1643947080000|2022-02-04 03:58:00|543.49|541.29|543.49|541.29|543.49|541.29|543.49|541.29|0
1643947090000|2022-02-04 03:58:10|543.82|541.62|543.82|541.62|543.82|541.62|543.82|541.62|0
1643947100000|2022-02-04 03:58:20|544.16|541.96|544.04|541.84|544.16|541.96|543.94|541.74|0
1643947110000|2022-02-04 03:58:30|543.94|541.74|543.94|541.74|543.94|541.74|543.94|541.74|0
1643947130000|2022-02-04 03:58:50|543.71|541.51|543.71|541.51|543.71|541.51|543.71|541.51|0
1643947140000|2022-02-04 03:59:00|543.49|541.29|543.71|541.51|543.71|541.51|543.49|541.29|0
1643947160000|2022-02-04 03:59:20|543.94|541.74|543.94|541.74|543.94|541.74|543.94|541.74|0
1643947180000|2022-02-04 03:59:40|544.04|541.84|543.94|541.74|544.04|541.84|543.94|541.74|0
1643947190000|2022-02-04 03:59:50|543.82|541.62|543.82|541.62|543.82|541.62|543.82|541.62|0
1643947200000|2022-02-04 04:00:00|544.04|541.84|544.16|541.96|544.16|541.96|544.04|541.84|0
1643947210000|2022-02-04 04:00:10|544.26|542.06|544.6|542.4|544.82|542.62|544.26|542.06|0
1643947220000|2022-02-04 04:00:20|544.82|542.62|544.93|542.73|545.04|542.84|544.82|542.62|0
1643947230000|2022-02-04 04:00:30|544.82|542.62|544.82|542.62|544.82|542.62|544.82|542.62|0
1643947240000|2022-02-04 04:00:40|544.6|542.4|544.6|542.4|544.6|542.4|544.6|542.4|0
1643947250000|2022-02-04 04:00:50|544.82|542.62|544.82|542.62|544.82|542.62|544.82|542.62|0
1643947260000|2022-02-04 04:01:00|544.71|542.51|544.6|542.4|544.71|542.51|544.6|542.4|0
1643947270000|2022-02-04 04:01:10|544.71|542.51|544.82|542.62|544.82|542.62|544.71|542.51|0
1643947280000|2022-02-04 04:01:20|545.27|543.07|545.04|542.84|545.27|543.07|545.04|542.84|0
1643947290000|2022-02-04 04:01:30|545.27|543.07|545.04|542.84|545.27|543.07|545.04|542.84|0
1643947300000|2022-02-04 04:01:40|545.15|542.95|545.04|542.84|545.27|543.07|545.04|542.84|0
1643947320000|2022-02-04 04:02:00|544.82|542.62|544.6|542.4|544.82|542.62|544.6|542.4|0
1643947330000|2022-02-04 04:02:10|544.38|542.18|544.48|542.28|544.48|542.28|544.38|542.18|0
1643947350000|2022-02-04 04:02:30|544.6|542.4|544.6|542.4|544.6|542.4|544.48|542.28|0
1643947370000|2022-02-04 04:02:50|544.71|542.51|544.71|542.51|544.82|542.62|544.71|542.51|0
1643947380000|2022-02-04 04:03:00|544.6|542.4|544.6|542.4|544.6|542.4|544.6|542.4|0
1643947390000|2022-02-04 04:03:10|544.71|542.51|544.6|542.4|544.71|542.51|544.6|542.4|0
1643947400000|2022-02-04 04:03:20|544.71|542.51|544.48|542.28|544.71|542.51|544.48|542.28|0
1643947410000|2022-02-04 04:03:30|544.6|542.4|544.48|542.28|544.6|542.4|544.38|542.18|0
1643947420000|2022-02-04 04:03:40|544.38|542.18|544.38|542.18|544.48|542.28|544.38|542.18|0
1643947440000|2022-02-04 04:04:00|544.26|542.06|544.15|541.95|544.26|542.06|544.15|541.95|0
1643947450000|2022-02-04 04:04:10|543.86|541.66|543.86|541.66|543.86|541.66|543.86|541.66|0
1643947460000|2022-02-04 04:04:20|543.74|541.54|543.74|541.54|543.74|541.54|543.74|541.54|0
1643947470000|2022-02-04 04:04:30|543.86|541.66|543.86|541.66|543.86|541.66|543.86|541.66|0
1643947490000|2022-02-04 04:04:50|544.08|541.88|544.08|541.88|544.08|541.88|544.08|541.88|0
1643947500000|2022-02-04 04:05:00|544.19|541.99|544.3|542.1|544.3|542.1|544.19|541.99|0
1643947510000|2022-02-04 04:05:10|544.08|541.88|544.08|541.88|544.08|541.88|544.08|541.88|0
1643947520000|2022-02-04 04:05:20|544.3|542.1|544.3|542.1|544.3|542.1|544.3|542.1|0
1643947530000|2022-02-04 04:05:30|544.08|541.88|544.08|541.88|544.08|541.88|544.08|541.88|0
1643947540000|2022-02-04 04:05:40|543.86|541.66|543.86|541.66|543.86|541.66|543.86|541.66|0
1643947550000|2022-02-04 04:05:50|543.41|541.21|543.52|541.32|543.52|541.32|543.41|541.21|0
1643947560000|2022-02-04 04:06:00|543.64|541.44|543.64|541.44|543.64|541.44|543.64|541.44|0
1643947590000|2022-02-04 04:06:30|543.41|541.21|543.64|541.44|543.64|541.44|543.41|541.21|0
1643947600000|2022-02-04 04:06:40|543.74|541.54|543.74|541.54|543.74|541.54|543.64|541.44|0
1643947610000|2022-02-04 04:06:50|543.64|541.44|543.64|541.44|543.64|541.44|543.64|541.44|0
1643947620000|2022-02-04 04:07:00|543.74|541.54|543.86|541.66|543.86|541.66|543.74|541.54|0
1643947670000|2022-02-04 04:07:50|544.08|541.88|544.08|541.88|544.08|541.88|544.08|541.88|0
1643947680000|2022-02-04 04:08:00|543.96|541.76|543.63|541.43|543.96|541.76|543.63|541.43|0
1643947690000|2022-02-04 04:08:10|543.86|541.66|543.86|541.66|543.86|541.66|543.74|541.54|0
1643947710000|2022-02-04 04:08:30|543.63|541.43|543.19|540.99|543.63|541.43|543.19|540.99|0
1643947720000|2022-02-04 04:08:40|543.41|541.21|543.41|541.21|543.41|541.21|543.41|541.21|0
1643947740000|2022-02-04 04:09:00|543.3|541.1|543.41|541.21|543.41|541.21|543.3|541.1|0
1643947780000|2022-02-04 04:09:40|543.19|540.99|543.19|540.99|543.19|540.99|543.19|540.99|0
1643947790000|2022-02-04 04:09:50|543.3|541.1|543.41|541.21|543.41|541.21|543.3|541.1|0
1643947800000|2022-02-04 04:10:00|543.19|540.99|543.3|541.1|543.41|541.21|543.19|540.99|0
1643947810000|2022-02-04 04:10:10|543.41|541.21|543.74|541.54|543.86|541.66|543.41|541.21|0
1643947820000|2022-02-04 04:10:20|543.63|541.43|543.63|541.43|543.63|541.43|543.63|541.43|0
1643947860000|2022-02-04 04:11:00|543.85|541.65|543.63|541.43|543.85|541.65|543.63|541.43|0
1643947870000|2022-02-04 04:11:10|543.74|541.54|543.63|541.43|543.74|541.54|543.63|541.43|0
1643947880000|2022-02-04 04:11:20|543.85|541.65|543.85|541.65|543.85|541.65|543.85|541.65|0
1643947890000|2022-02-04 04:11:30|543.63|541.43|543.63|541.43|543.63|541.43|543.63|541.43|0
1643947900000|2022-02-04 04:11:40|543.85|541.65|543.85|541.65|543.85|541.65|543.85|541.65|0
1643947910000|2022-02-04 04:11:50|544.08|541.88|544.18|541.98|544.18|541.98|544.08|541.88|0
1643947920000|2022-02-04 04:12:00|544.08|541.88|544.3|542.1|544.3|542.1|544.08|541.88|0
1643947930000|2022-02-04 04:12:10|544.4|542.2|544.18|541.98|544.4|542.2|544.18|541.98|0
1643947940000|2022-02-04 04:12:20|544.08|541.88|544.08|541.88|544.08|541.88|544.08|541.88|0
1643947950000|2022-02-04 04:12:30|543.85|541.65|543.85|541.65|543.85|541.65|543.85|541.65|0
1643947960000|2022-02-04 04:12:40|543.63|541.43|543.19|540.99|543.63|541.43|543.19|540.99|0
1643947970000|2022-02-04 04:12:50|543.29|541.09|543.19|540.99|543.29|541.09|543.19|540.99|0
1643947980000|2022-02-04 04:13:00|543.29|541.09|543.63|541.43|543.63|541.43|543.29|541.09|0
1643947990000|2022-02-04 04:13:10|543.52|541.32|543.63|541.43|543.63|541.43|543.52|541.32|0
1643948000000|2022-02-04 04:13:20|543.52|541.32|543.63|541.43|543.63|541.43|543.41|541.21|0
1643948010000|2022-02-04 04:13:30|543.52|541.32|543.85|541.65|543.85|541.65|543.41|541.21|0
1643948040000|2022-02-04 04:14:00|544.07|541.87|544.07|541.87|544.07|541.87|544.07|541.87|0
1643948060000|2022-02-04 04:14:20|543.85|541.65|543.85|541.65|543.85|541.65|543.85|541.65|0
1643948080000|2022-02-04 04:14:40|543.96|541.76|543.96|541.76|543.96|541.76|543.85|541.65|0
1643948090000|2022-02-04 04:14:50|544.07|541.87|543.96|541.76|544.07|541.87|543.85|541.65|0
1643948100000|2022-02-04 04:15:00|544.07|541.87|544.3|542.1|544.3|542.1|544.07|541.87|0
1643948110000|2022-02-04 04:15:10|544.18|541.98|544.18|541.98|544.18|541.98|544.07|541.87|0
1643948120000|2022-02-04 04:15:20|544.4|542.2|544.74|542.54|544.74|542.54|544.4|542.2|0
1643948130000|2022-02-04 04:15:30|544.52|542.32|544.3|542.1|544.52|542.32|544.3|542.1|0
1643948140000|2022-02-04 04:15:40|544.4|542.2|544.3|542.1|544.4|542.2|544.3|542.1|0
1643948150000|2022-02-04 04:15:50|544.4|542.2|544.74|542.54|544.74|542.54|544.4|542.2|0
1643948160000|2022-02-04 04:16:00|544.52|542.32|544.62|542.42|544.62|542.42|544.52|542.32|0
1643948170000|2022-02-04 04:16:10|544.52|542.32|544.52|542.32|544.62|542.42|544.52|542.32|0
1643948180000|2022-02-04 04:16:20|544.62|542.42|544.62|542.42|544.62|542.42|544.62|542.42|0
1643948200000|2022-02-04 04:16:40|544.52|542.32|544.52|542.32|544.52|542.32|544.52|542.32|0
1643948220000|2022-02-04 04:17:00|544.74|542.54|544.74|542.54|544.74|542.54|544.74|542.54|0
1643948230000|2022-02-04 04:17:10|544.52|542.32|544.52|542.32|544.52|542.32|544.52|542.32|0
1643948240000|2022-02-04 04:17:20|544.62|542.42|544.74|542.54|544.74|542.54|544.62|542.42|0
1643948260000|2022-02-04 04:17:40|544.29|542.09|544.52|542.32|544.52|542.32|544.29|542.09|0
1643948270000|2022-02-04 04:17:50|544.74|542.54|544.62|542.42|544.74|542.54|544.62|542.42|0
1643948280000|2022-02-04 04:18:00|544.52|542.32|544.52|542.32|544.52|542.32|544.52|542.32|0
1643948290000|2022-02-04 04:18:10|544.96|542.76|544.52|542.32|544.96|542.76|544.52|542.32|0
1643948300000|2022-02-04 04:18:20|544.29|542.09|544.52|542.32|544.52|542.32|544.29|542.09|0
1643948310000|2022-02-04 04:18:30|544.74|542.54|544.4|542.2|544.74|542.54|544.4|542.2|0
1643948320000|2022-02-04 04:18:40|544.51|542.31|544.74|542.54|544.74|542.54|544.51|542.31|0
1643948330000|2022-02-04 04:18:50|544.96|542.76|544.96|542.76|544.96|542.76|544.96|542.76|0
1643948360000|2022-02-04 04:19:20|544.84|542.64|544.96|542.76|544.96|542.76|544.84|542.64|0
1643948370000|2022-02-04 04:19:30|544.51|542.31|544.62|542.42|544.62|542.42|544.51|542.31|0
1643948380000|2022-02-04 04:19:40|544.51|542.31|544.51|542.31|544.51|542.31|544.51|542.31|0
1643948400000|2022-02-04 04:20:00|544.4|542.2|544.51|542.31|544.51|542.31|544.4|542.2|0
1643948430000|2022-02-04 04:20:30|544.29|542.09|544.51|542.31|544.51|542.31|544.29|542.09|0
1643948440000|2022-02-04 04:20:40|544.4|542.2|544.29|542.09|544.4|542.2|544.29|542.09|0
1643948460000|2022-02-04 04:21:00|544.51|542.31|544.29|542.09|544.51|542.31|544.29|542.09|0
1643948470000|2022-02-04 04:21:10|544.51|542.31|544.51|542.31|544.51|542.31|544.51|542.31|0
1643948500000|2022-02-04 04:21:40|544.73|542.53|544.96|542.76|544.96|542.76|544.73|542.53|0
1643948510000|2022-02-04 04:21:50|545.06|542.86|545.18|542.98|545.18|542.98|545.06|542.86|0
1643948520000|2022-02-04 04:22:00|545.62|543.42|545.62|543.42|545.84|543.64|545.62|543.42|0
1643948530000|2022-02-04 04:22:10|546.07|543.87|546.07|543.87|546.07|543.87|546.07|543.87|0
1643948550000|2022-02-04 04:22:30|545.84|543.64|545.62|543.42|545.84|543.64|545.62|543.42|0
1643948570000|2022-02-04 04:22:50|545.84|543.64|545.62|543.42|545.84|543.64|545.62|543.42|0
1643948580000|2022-02-04 04:23:00|545.84|543.64|546.07|543.87|546.07|543.87|545.84|543.64|0
1643948590000|2022-02-04 04:23:10|545.84|543.64|545.4|543.2|545.84|543.64|545.4|543.2|0
1643948600000|2022-02-04 04:23:20|545.18|542.98|545.06|542.86|545.18|542.98|544.96|542.76|0
1643948610000|2022-02-04 04:23:30|545.18|542.98|544.96|542.76|545.18|542.98|544.96|542.76|0
1643948620000|2022-02-04 04:23:40|545.06|542.86|545.28|543.08|545.28|543.08|545.06|542.86|0
1643948630000|2022-02-04 04:23:50|545.18|542.98|545.28|543.08|545.28|543.08|545.18|542.98|0
1643948640000|2022-02-04 04:24:00|545.18|542.98|545.4|543.2|545.4|543.2|545.18|542.98|0
1643948650000|2022-02-04 04:24:10|545.62|543.42|545.62|543.42|545.62|543.42|545.62|543.42|0
1643948660000|2022-02-04 04:24:20|545.51|543.31|545.51|543.31|545.51|543.31|545.4|543.2|0
1643948670000|2022-02-04 04:24:30|545.62|543.42|545.4|543.2|545.62|543.42|545.4|543.2|0
1643948680000|2022-02-04 04:24:40|545.28|543.08|545.18|542.98|545.28|543.08|545.18|542.98|0
1643948690000|2022-02-04 04:24:50|545.28|543.08|545.18|542.98|545.28|543.08|545.18|542.98|0
1643948700000|2022-02-04 04:25:00|544.95|542.75|545.18|542.98|545.18|542.98|544.95|542.75|0
1643948710000|2022-02-04 04:25:10|545.4|543.2|545.62|543.42|545.62|543.42|545.4|543.2|0
1643948720000|2022-02-04 04:25:20|545.5|543.3|545.62|543.42|545.62|543.42|545.5|543.3|0
1643948730000|2022-02-04 04:25:30|545.73|543.53|545.73|543.53|545.73|543.53|545.73|543.53|0
1643948740000|2022-02-04 04:25:40|545.62|543.42|545.62|543.42|545.84|543.64|545.62|543.42|0
1643948750000|2022-02-04 04:25:50|545.73|543.53|546.06|543.86|546.06|543.86|545.73|543.53|0
1643948760000|2022-02-04 04:26:00|545.84|543.64|546.17|543.97|546.29|544.09|545.84|543.64|0
1643948770000|2022-02-04 04:26:10|546.06|543.86|545.84|543.64|546.06|543.86|545.84|543.64|0
1643948780000|2022-02-04 04:26:20|545.62|543.42|545.62|543.42|545.62|543.42|545.62|543.42|0
1643948810000|2022-02-04 04:26:50|545.4|543.2|545.4|543.2|545.4|543.2|545.4|543.2|0
1643948860000|2022-02-04 04:27:40|545.17|542.97|545.17|542.97|545.17|542.97|545.17|542.97|0
1643948880000|2022-02-04 04:28:00|545.62|543.42|545.62|543.42|545.62|543.42|545.62|543.42|0
1643948890000|2022-02-04 04:28:10|545.84|543.64|545.72|543.52|545.84|543.64|545.72|543.52|0
1643948900000|2022-02-04 04:28:20|545.62|543.42|545.5|543.3|545.62|543.42|545.5|543.3|0
1643948910000|2022-02-04 04:28:30|545.62|543.42|545.62|543.42|545.62|543.42|545.5|543.3|0
1643948930000|2022-02-04 04:28:50|545.72|543.52|545.72|543.52|545.72|543.52|545.72|543.52|0
1643948940000|2022-02-04 04:29:00|545.62|543.42|545.62|543.42|545.62|543.42|545.62|543.42|0
1643948980000|2022-02-04 04:29:40|545.4|543.2|545.39|543.19|545.4|543.2|545.39|543.19|0
1643949000000|2022-02-04 04:30:00|545.62|543.42|545.62|543.42|545.62|543.42|545.62|543.42|0
1643949010000|2022-02-04 04:30:10|545.84|543.64|545.84|543.64|545.84|543.64|545.84|543.64|0
1643949040000|2022-02-04 04:30:40|546.06|543.86|546.06|543.86|546.06|543.86|546.06|543.86|0
1643949050000|2022-02-04 04:30:50|545.95|543.75|545.84|543.64|545.95|543.75|545.84|543.64|0
1643949070000|2022-02-04 04:31:10|546.06|543.86|546.06|543.86|546.06|543.86|546.06|543.86|0
1643949080000|2022-02-04 04:31:20|545.84|543.64|545.94|543.74|545.94|543.74|545.84|543.64|0
1643949090000|2022-02-04 04:31:30|545.84|543.64|545.94|543.74|545.94|543.74|545.84|543.64|0
1643949100000|2022-02-04 04:31:40|546.06|543.86|546.17|543.97|546.17|543.97|546.06|543.86|0
1643949110000|2022-02-04 04:31:50|546.28|544.08|546.28|544.08|546.28|544.08|546.17|543.97|0
1643949130000|2022-02-04 04:32:10|546.5|544.3|546.39|544.19|546.5|544.3|546.28|544.08|0
1643949140000|2022-02-04 04:32:20|546.5|544.3|546.28|544.08|546.5|544.3|546.28|544.08|0
1643949150000|2022-02-04 04:32:30|546.39|544.19|546.39|544.19|546.39|544.19|546.39|544.19|0
1643949160000|2022-02-04 04:32:40|546.28|544.08|546.5|544.3|546.5|544.3|546.28|544.08|0
1643949170000|2022-02-04 04:32:50|546.28|544.08|546.28|544.08|546.28|544.08|546.28|544.08|0
1643949180000|2022-02-04 04:33:00|546.17|543.97|546.28|544.08|546.28|544.08|546.17|543.97|0
1643949230000|2022-02-04 04:33:50|546.5|544.3|546.5|544.3|546.5|544.3|546.28|544.08|0
1643949250000|2022-02-04 04:34:10|546.72|544.52|546.72|544.52|546.72|544.52|546.72|544.52|0
1643949260000|2022-02-04 04:34:20|546.61|544.41|546.61|544.41|546.61|544.41|546.61|544.41|0
1643949270000|2022-02-04 04:34:30|546.5|544.3|546.5|544.3|546.5|544.3|546.5|544.3|0
1643949280000|2022-02-04 04:34:40|546.72|544.52|546.72|544.52|546.72|544.52|546.72|544.52|0
1643949300000|2022-02-04 04:35:00|546.95|544.75|546.95|544.75|546.95|544.75|546.95|544.75|0
1643949330000|2022-02-04 04:35:30|547.05|544.85|547.17|544.97|547.17|544.97|547.05|544.85|0
1643949340000|2022-02-04 04:35:40|546.95|544.75|547.17|544.97|547.17|544.97|546.95|544.75|0
1643949360000|2022-02-04 04:36:00|547.39|545.19|547.83|545.63|548.06|545.86|547.39|545.19|0
1643949370000|2022-02-04 04:36:10|547.61|545.41|547.61|545.41|547.61|545.41|547.61|545.41|0
1643949380000|2022-02-04 04:36:20|547.17|544.97|547.17|544.97|547.17|544.97|546.95|544.75|0
1643949400000|2022-02-04 04:36:40|547.05|544.85|547.05|544.85|547.05|544.85|547.05|544.85|0
1643949410000|2022-02-04 04:36:50|546.95|544.75|547.05|544.85|547.05|544.85|546.95|544.75|0
1643949420000|2022-02-04 04:37:00|546.95|544.75|546.72|544.52|547.17|544.97|546.72|544.52|0
1643949440000|2022-02-04 04:37:20|546.5|544.3|546.5|544.3|546.5|544.3|546.5|544.3|0
1643949460000|2022-02-04 04:37:40|546.28|544.08|546.28|544.08|546.28|544.08|546.28|544.08|0
1643949480000|2022-02-04 04:38:00|546.5|544.3|546.72|544.52|546.72|544.52|546.5|544.3|0
1643949490000|2022-02-04 04:38:10|546.94|544.74|546.72|544.52|546.94|544.74|546.72|544.52|0
1643949530000|2022-02-04 04:38:50|546.83|544.63|546.94|544.74|546.94|544.74|546.83|544.63|0
1643949540000|2022-02-04 04:39:00|546.72|544.52|546.72|544.52|546.72|544.52|546.72|544.52|0
1643949570000|2022-02-04 04:39:30|546.94|544.74|546.72|544.52|546.94|544.74|546.72|544.52|0
1643949580000|2022-02-04 04:39:40|546.5|544.3|546.5|544.3|546.5|544.3|546.5|544.3|0
1643949590000|2022-02-04 04:39:50|546.72|544.52|546.72|544.52|546.72|544.52|546.72|544.52|0
1643949600000|2022-02-04 04:40:00|546.61|544.41|546.72|544.52|546.72|544.52|546.6|544.4|0
1643949610000|2022-02-04 04:40:10|546.94|544.74|546.94|544.74|546.94|544.74|546.94|544.74|0
1643949620000|2022-02-04 04:40:20|546.83|544.63|546.72|544.52|546.83|544.63|546.72|544.52|0
1643949630000|2022-02-04 04:40:30|546.94|544.74|546.94|544.74|546.94|544.74|546.94|544.74|0
1643949670000|2022-02-04 04:41:10|547.16|544.96|547.39|545.19|547.39|545.19|547.16|544.96|0
1643949680000|2022-02-04 04:41:20|547.61|545.41|547.61|545.41|547.61|545.41|547.61|545.41|0
1643949690000|2022-02-04 04:41:30|547.72|545.52|547.61|545.41|547.72|545.52|547.61|545.41|0
1643949700000|2022-02-04 04:41:40|547.83|545.63|547.83|545.63|547.83|545.63|547.83|545.63|0
1643949710000|2022-02-04 04:41:50|547.61|545.41|547.61|545.41|547.61|545.41|547.61|545.41|0
1643949740000|2022-02-04 04:42:20|547.39|545.19|547.39|545.19|547.39|545.19|547.39|545.19|0
1643949750000|2022-02-04 04:42:30|547.16|544.96|547.16|544.96|547.16|544.96|547.16|544.96|0
1643949770000|2022-02-04 04:42:50|546.94|544.74|547.16|544.96|547.16|544.96|546.94|544.74|0
1643949800000|2022-02-04 04:43:20|546.94|544.74|546.94|544.74|546.94|544.74|546.94|544.74|0
1643949810000|2022-02-04 04:43:30|547.16|544.96|547.16|544.96|547.16|544.96|547.16|544.96|0
1643949820000|2022-02-04 04:43:40|546.94|544.74|547.05|544.85|547.05|544.85|546.94|544.74|0
1643949830000|2022-02-04 04:43:50|546.94|544.74|547.16|544.96|547.16|544.96|546.94|544.74|0
1643949840000|2022-02-04 04:44:00|547.05|544.85|547.16|544.96|547.16|544.96|547.05|544.85|0
1643949860000|2022-02-04 04:44:20|547.27|545.07|547.16|544.96|547.27|545.07|547.16|544.96|0
1643949900000|2022-02-04 04:45:00|546.72|544.52|546.94|544.74|546.94|544.74|546.72|544.52|0
1643949920000|2022-02-04 04:45:20|546.82|544.62|546.72|544.52|546.82|544.62|546.72|544.52|0
1643949930000|2022-02-04 04:45:30|546.82|544.62|546.72|544.52|546.82|544.62|546.72|544.52|0
1643949940000|2022-02-04 04:45:40|546.94|544.74|546.72|544.52|546.94|544.74|546.72|544.52|0
1643949950000|2022-02-04 04:45:50|546.6|544.4|546.72|544.52|546.72|544.52|546.6|544.4|0
1643949960000|2022-02-04 04:46:00|546.94|544.74|546.94|544.74|547.05|544.85|546.94|544.74|0
1643949970000|2022-02-04 04:46:10|547.16|544.96|547.16|544.96|547.16|544.96|547.16|544.96|0
1643949990000|2022-02-04 04:46:30|547.04|544.84|547.16|544.96|547.16|544.96|547.04|544.84|0
1643950000000|2022-02-04 04:46:40|547.6|545.4|547.83|545.63|547.83|545.63|547.6|545.4|0
1643950010000|2022-02-04 04:46:50|547.6|545.4|547.38|545.18|547.6|545.4|547.38|545.18|0
1643950060000|2022-02-04 04:47:40|547.16|544.96|547.16|544.96|547.16|544.96|547.16|544.96|0
1643950070000|2022-02-04 04:47:50|546.71|544.51|547.16|544.96|547.16|544.96|546.71|544.51|0
1643950080000|2022-02-04 04:48:00|547.04|544.84|546.94|544.74|547.04|544.84|546.94|544.74|0
1643950090000|2022-02-04 04:48:10|547.04|544.84|547.16|544.96|547.16|544.96|547.04|544.84|0
1643950100000|2022-02-04 04:48:20|547.38|545.18|547.27|545.07|547.38|545.18|547.27|545.07|0
1643950110000|2022-02-04 04:48:30|547.16|544.96|546.94|544.74|547.16|544.96|546.94|544.74|0
1643950130000|2022-02-04 04:48:50|547.04|544.84|546.94|544.74|547.04|544.84|546.94|544.74|0
1643950150000|2022-02-04 04:49:10|547.04|544.84|547.04|544.84|547.04|544.84|547.04|544.84|0
1643950160000|2022-02-04 04:49:20|547.16|544.96|547.38|545.18|547.38|545.18|547.16|544.96|0
1643950200000|2022-02-04 04:50:00|547.16|544.96|547.16|544.96|547.16|544.96|547.16|544.96|0
1643950220000|2022-02-04 04:50:20|546.94|544.74|546.94|544.74|546.94|544.74|546.94|544.74|0
1643950240000|2022-02-04 04:50:40|546.93|544.73|546.93|544.73|546.93|544.73|546.93|544.73|0
1643950270000|2022-02-04 04:51:10|546.71|544.51|546.71|544.51|546.71|544.51|546.71|544.51|0
1643950290000|2022-02-04 04:51:30|546.93|544.73|546.93|544.73|546.93|544.73|546.93|544.73|0
1643950300000|2022-02-04 04:51:40|546.82|544.62|546.82|544.62|546.82|544.62|546.82|544.62|0
1643950310000|2022-02-04 04:51:50|546.93|544.73|546.71|544.51|546.93|544.73|546.71|544.51|0
1643950320000|2022-02-04 04:52:00|546.49|544.29|546.49|544.29|546.49|544.29|546.27|544.07|0
1643950330000|2022-02-04 04:52:10|546.71|544.51|546.71|544.51|546.71|544.51|546.71|544.51|0
1643950380000|2022-02-04 04:53:00|546.93|544.73|546.82|544.62|546.93|544.73|546.82|544.62|0
1643950390000|2022-02-04 04:53:10|546.71|544.51|546.71|544.51|546.71|544.51|546.71|544.51|0
1643950400000|2022-02-04 04:53:20|546.6|544.4|546.49|544.29|546.6|544.4|546.49|544.29|0
1643950430000|2022-02-04 04:53:50|546.37|544.17|546.37|544.17|546.37|544.17|546.37|544.17|0
1643950440000|2022-02-04 04:54:00|546.27|544.07|546.27|544.07|546.27|544.07|546.27|544.07|0
1643950480000|2022-02-04 04:54:40|546.49|544.29|546.71|544.51|546.71|544.51|546.49|544.29|0
1643950500000|2022-02-04 04:55:00|546.93|544.73|546.71|544.51|546.93|544.73|546.71|544.51|0
1643950520000|2022-02-04 04:55:20|546.82|544.62|546.82|544.62|546.82|544.62|546.82|544.62|0
1643950530000|2022-02-04 04:55:30|546.71|544.51|546.71|544.51|546.71|544.51|546.71|544.51|0
1643950550000|2022-02-04 04:55:50|546.93|544.73|546.71|544.51|546.93|544.73|546.49|544.29|0
1643950560000|2022-02-04 04:56:00|546.49|544.29|546.49|544.29|546.49|544.29|546.49|544.29|0
1643950570000|2022-02-04 04:56:10|546.71|544.51|546.49|544.29|546.71|544.51|546.49|544.29|0
1643950580000|2022-02-04 04:56:20|546.26|544.06|546.49|544.29|546.49|544.29|546.26|544.06|0
1643950600000|2022-02-04 04:56:40|546.71|544.51|546.71|544.51|546.71|544.51|546.71|544.51|0
1643950610000|2022-02-04 04:56:50|546.81|544.61|546.93|544.73|547.15|544.95|546.81|544.61|0
1643950620000|2022-02-04 04:57:00|546.71|544.51|546.71|544.51|546.71|544.51|546.71|544.51|0
1643950630000|2022-02-04 04:57:10|546.93|544.73|546.93|544.73|546.93|544.73|546.93|544.73|0
1643950650000|2022-02-04 04:57:30|547.37|545.17|547.37|545.17|547.37|545.17|547.37|545.17|0
1643950660000|2022-02-04 04:57:40|547.82|545.62|547.82|545.62|547.82|545.62|547.82|545.62|0
1643950670000|2022-02-04 04:57:50|547.93|545.73|547.7|545.5|547.93|545.73|547.7|545.5|0
1643950680000|2022-02-04 04:58:00|547.82|545.62|547.6|545.4|547.82|545.62|547.6|545.4|0
1643950690000|2022-02-04 04:58:10|547.37|545.17|547.37|545.17|547.37|545.17|547.37|545.17|0
1643950710000|2022-02-04 04:58:30|547.6|545.4|547.6|545.4|547.6|545.4|547.6|545.4|0
1643950740000|2022-02-04 04:59:00|547.7|545.5|547.7|545.5|547.7|545.5|547.7|545.5|0
1643950750000|2022-02-04 04:59:10|547.6|545.4|547.6|545.4|547.6|545.4|547.6|545.4|0
1643950760000|2022-02-04 04:59:20|547.82|545.62|548.04|545.84|548.04|545.84|547.82|545.62|0
1643950770000|2022-02-04 04:59:30|547.82|545.62|547.82|545.62|547.82|545.62|547.82|545.62|0
1643950780000|2022-02-04 04:59:40|547.92|545.72|548.04|545.84|548.04|545.84|547.92|545.72|0
1643950800000|2022-02-04 05:00:00|548.48|546.28|548.81|546.61|548.81|546.61|548.48|546.28|0
1643950810000|2022-02-04 05:00:10|549.15|546.95|549.37|547.17|549.37|547.17|549.15|546.95|0
1643950820000|2022-02-04 05:00:20|549.15|546.95|549.15|546.95|549.15|546.95|548.93|546.73|0
1643950830000|2022-02-04 05:00:30|549.04|546.84|548.93|546.73|549.04|546.84|548.93|546.73|0
1643950840000|2022-02-04 05:00:40|548.71|546.51|548.71|546.51|548.71|546.51|548.71|546.51|0
1643950850000|2022-02-04 05:00:50|548.59|546.39|548.93|546.73|548.93|546.73|548.59|546.39|0
1643950860000|2022-02-04 05:01:00|549.04|546.84|549.04|546.84|549.04|546.84|548.93|546.73|0
1643950870000|2022-02-04 05:01:10|549.15|546.95|548.93|546.73|549.15|546.95|548.93|546.73|0
1643950880000|2022-02-04 05:01:20|548.81|546.61|548.81|546.61|548.81|546.61|548.81|546.61|0
1643950890000|2022-02-04 05:01:30|548.71|546.51|548.93|546.73|548.93|546.73|548.71|546.51|0
1643950900000|2022-02-04 05:01:40|549.15|546.95|548.93|546.73|549.15|546.95|548.93|546.73|0
1643950920000|2022-02-04 05:02:00|549.15|546.95|549.37|547.17|549.37|547.17|549.15|546.95|0
1643950930000|2022-02-04 05:02:10|549.6|547.4|549.6|547.4|549.6|547.4|549.6|547.4|0
1643950940000|2022-02-04 05:02:20|549.82|547.62|549.37|547.17|549.82|547.62|549.37|547.17|0
1643950950000|2022-02-04 05:02:30|549.15|546.95|549.15|546.95|549.15|546.95|549.15|546.95|0
1643950960000|2022-02-04 05:02:40|549.37|547.17|549.37|547.17|549.37|547.17|549.37|547.17|0
1643950980000|2022-02-04 05:03:00|549.6|547.4|549.7|547.5|549.7|547.5|549.6|547.4|0
1643950990000|2022-02-04 05:03:10|549.82|547.62|549.48|547.28|549.82|547.62|549.37|547.17|0
1643951000000|2022-02-04 05:03:20|549.37|547.17|549.37|547.17|549.37|547.17|549.15|546.95|0
1643951010000|2022-02-04 05:03:30|549.26|547.06|549.37|547.17|549.37|547.17|549.26|547.06|0
1643951020000|2022-02-04 05:03:40|549.59|547.39|549.59|547.39|549.59|547.39|549.59|547.39|0
1643951040000|2022-02-04 05:04:00|549.7|547.5|549.37|547.17|549.7|547.5|549.37|547.17|0
1643951050000|2022-02-04 05:04:10|549.48|547.28|549.37|547.17|549.48|547.28|549.37|547.17|0
1643951060000|2022-02-04 05:04:20|549.15|546.95|549.15|546.95|549.15|546.95|549.15|546.95|0
1643951070000|2022-02-04 05:04:30|549.37|547.17|549.37|547.17|549.37|547.17|549.37|547.17|0
1643951080000|2022-02-04 05:04:40|549.15|546.95|549.26|547.06|549.26|547.06|549.15|546.95|0
1643951090000|2022-02-04 05:04:50|549.37|547.17|549.37|547.17|549.37|547.17|549.37|547.17|0
1643951110000|2022-02-04 05:05:10|549.59|547.39|549.59|547.39|549.59|547.39|549.59|547.39|0
1643951120000|2022-02-04 05:05:20|549.82|547.62|550.04|547.84|550.04|547.84|549.82|547.62|0
1643951130000|2022-02-04 05:05:30|549.82|547.62|549.59|547.39|549.82|547.62|549.59|547.39|0
1643951150000|2022-02-04 05:05:50|549.82|547.62|549.37|547.17|549.82|547.62|549.37|547.17|0
1643951160000|2022-02-04 05:06:00|549.15|546.95|549.15|546.95|549.25|547.05|549.15|546.95|0
1643951170000|2022-02-04 05:06:10|549.37|547.17|549.25|547.05|549.37|547.17|549.15|546.95|0
1643951180000|2022-02-04 05:06:20|549.37|547.17|549.15|546.95|549.37|547.17|549.15|546.95|0
1643951200000|2022-02-04 05:06:40|549.03|546.83|549.15|546.95|549.15|546.95|549.03|546.83|0
1643951210000|2022-02-04 05:06:50|549.03|546.83|549.15|546.95|549.15|546.95|548.92|546.72|0
1643951220000|2022-02-04 05:07:00|549.37|547.17|549.37|547.17|549.37|547.17|549.37|547.17|0
1643951240000|2022-02-04 05:07:20|549.25|547.05|549.15|546.95|549.25|547.05|549.15|546.95|0
1643951260000|2022-02-04 05:07:40|549.37|547.17|549.59|547.39|549.59|547.39|549.37|547.17|0
1643951270000|2022-02-04 05:07:50|550.26|548.06|550.48|548.28|550.48|548.28|550.26|548.06|0
1643951280000|2022-02-04 05:08:00|550.26|548.06|549.92|547.72|550.26|548.06|549.92|547.72|0
1643951290000|2022-02-04 05:08:10|549.81|547.61|549.81|547.61|549.81|547.61|549.7|547.5|0
1643951300000|2022-02-04 05:08:20|549.7|547.5|549.81|547.61|549.81|547.61|549.7|547.5|0
1643951310000|2022-02-04 05:08:30|549.7|547.5|549.7|547.5|549.7|547.5|549.7|547.5|0
1643951320000|2022-02-04 05:08:40|549.81|547.61|549.37|547.17|549.81|547.61|549.37|547.17|0
1643951330000|2022-02-04 05:08:50|549.15|546.95|549.15|546.95|549.15|546.95|548.92|546.72|0
1643951340000|2022-02-04 05:09:00|549.37|547.17|549.59|547.39|549.59|547.39|549.37|547.17|0
1643951350000|2022-02-04 05:09:10|549.48|547.28|549.59|547.39|549.59|547.39|549.37|547.17|0
1643951360000|2022-02-04 05:09:20|549.37|547.17|549.37|547.17|549.37|547.17|549.37|547.17|0
1643951370000|2022-02-04 05:09:30|549.25|547.05|549.15|546.95|549.25|547.05|549.15|546.95|0
1643951380000|2022-02-04 05:09:40|548.92|546.72|548.92|546.72|548.92|546.72|548.92|546.72|0
1643951390000|2022-02-04 05:09:50|549.15|546.95|549.15|546.95|549.15|546.95|549.15|546.95|0
1643951400000|2022-02-04 05:10:00|549.03|546.83|549.03|546.83|549.15|546.95|549.03|546.83|0
1643951410000|2022-02-04 05:10:10|548.92|546.72|548.92|546.72|548.92|546.72|548.81|546.61|0
1643951420000|2022-02-04 05:10:20|548.7|546.5|548.92|546.72|548.92|546.72|548.7|546.5|0
1643951430000|2022-02-04 05:10:30|549.03|546.83|549.37|547.17|549.37|547.17|549.03|546.83|0
1643951440000|2022-02-04 05:10:40|549.59|547.39|549.59|547.39|549.59|547.39|549.47|547.27|0
1643951450000|2022-02-04 05:10:50|549.7|547.5|549.81|547.61|549.81|547.61|549.59|547.39|0
1643951460000|2022-02-04 05:11:00|550.03|547.83|550.03|547.83|550.03|547.83|550.03|547.83|0
1643951480000|2022-02-04 05:11:20|549.92|547.72|549.81|547.61|550.03|547.83|549.81|547.61|0
1643951490000|2022-02-04 05:11:30|549.59|547.39|549.37|547.17|549.59|547.39|549.37|547.17|0
1643951500000|2022-02-04 05:11:40|549.14|546.94|549.14|546.94|549.14|546.94|549.14|546.94|0
1643951510000|2022-02-04 05:11:50|549.03|546.83|549.14|546.94|549.25|547.05|549.03|546.83|0
1643951520000|2022-02-04 05:12:00|549.03|546.83|549.03|546.83|549.14|546.94|549.03|546.83|0
1643951530000|2022-02-04 05:12:10|548.92|546.72|549.47|547.27|549.59|547.39|548.92|546.72|0
1643951540000|2022-02-04 05:12:20|549.37|547.17|549.14|546.94|549.37|547.17|549.14|546.94|0
1643951550000|2022-02-04 05:12:30|549.37|547.17|549.14|546.94|549.37|547.17|549.14|546.94|0
1643951560000|2022-02-04 05:12:40|548.92|546.72|548.7|546.5|548.92|546.72|548.7|546.5|0
1643951570000|2022-02-04 05:12:50|549.03|546.83|549.03|546.83|549.03|546.83|549.03|546.83|0
1643951580000|2022-02-04 05:13:00|548.92|546.72|549.14|546.94|549.14|546.94|548.92|546.72|0
1643951590000|2022-02-04 05:13:10|549.25|547.05|549.14|546.94|549.25|547.05|549.14|546.94|0
1643951620000|2022-02-04 05:13:40|549.36|547.16|549.36|547.16|549.36|547.16|549.36|547.16|0
1643951630000|2022-02-04 05:13:50|549.14|546.94|549.03|546.83|549.14|546.94|549.03|546.83|0
1643951640000|2022-02-04 05:14:00|549.14|546.94|549.14|546.94|549.14|546.94|549.14|546.94|0
1643951650000|2022-02-04 05:14:10|549.03|546.83|549.03|546.83|549.03|546.83|549.03|546.83|0
1643951660000|2022-02-04 05:14:20|548.92|546.72|548.7|546.5|548.92|546.72|548.7|546.5|0
1643951670000|2022-02-04 05:14:30|548.8|546.6|548.7|546.5|548.8|546.6|548.7|546.5|0
1643951680000|2022-02-04 05:14:40|549.14|546.94|549.03|546.83|549.14|546.94|549.03|546.83|0
1643951690000|2022-02-04 05:14:50|548.92|546.72|548.92|546.72|548.92|546.72|548.8|546.6|0
1643951700000|2022-02-04 05:15:00|548.8|546.6|548.92|546.72|548.92|546.72|548.7|546.5|0
1643951710000|2022-02-04 05:15:10|549.14|546.94|549.36|547.16|549.36|547.16|549.14|546.94|0
1643951720000|2022-02-04 05:15:20|549.59|547.39|549.59|547.39|549.59|547.39|549.59|547.39|0
1643951730000|2022-02-04 05:15:30|549.69|547.49|549.69|547.49|549.69|547.49|549.59|547.39|0
1643951740000|2022-02-04 05:15:40|549.81|547.61|549.69|547.49|549.81|547.61|549.69|547.49|0
1643951750000|2022-02-04 05:15:50|549.59|547.39|549.59|547.39|549.69|547.49|549.59|547.39|0
1643951760000|2022-02-04 05:16:00|549.69|547.49|549.81|547.61|549.81|547.61|549.69|547.49|0
1643951770000|2022-02-04 05:16:10|549.92|547.72|550.25|548.05|550.36|548.16|549.92|547.72|0
1643951790000|2022-02-04 05:16:30|550.03|547.83|550.03|547.83|550.03|547.83|550.03|547.83|0
1643951800000|2022-02-04 05:16:40|549.81|547.61|549.91|547.71|549.91|547.71|549.81|547.61|0
1643951810000|2022-02-04 05:16:50|550.03|547.83|550.03|547.83|550.03|547.83|550.03|547.83|0
1643951820000|2022-02-04 05:17:00|550.14|547.94|551.59|549.39|551.7|549.5|550.14|547.94|0
1643951830000|2022-02-04 05:17:10|551.81|549.61|551.59|549.39|552.04|549.84|551.59|549.39|0
1643951840000|2022-02-04 05:17:20|551.37|549.17|551.59|549.39|551.59|549.39|551.37|549.17|0
1643951850000|2022-02-04 05:17:30|551.37|549.17|551.37|549.17|551.37|549.17|551.37|549.17|0
1643951860000|2022-02-04 05:17:40|551.47|549.27|551.37|549.17|551.47|549.27|551.37|549.17|0
1643951870000|2022-02-04 05:17:50|551.25|549.05|551.14|548.94|551.25|549.05|551.14|548.94|0
1643951880000|2022-02-04 05:18:00|551.25|549.05|551.37|549.17|551.37|549.17|551.25|549.05|0
1643951890000|2022-02-04 05:18:10|551.14|548.94|551.14|548.94|551.14|548.94|551.14|548.94|0
1643951910000|2022-02-04 05:18:30|550.92|548.72|550.92|548.72|550.92|548.72|550.8|548.6|0
1643951920000|2022-02-04 05:18:40|551.14|548.94|550.92|548.72|551.14|548.94|550.92|548.72|0
1643951930000|2022-02-04 05:18:50|551.14|548.94|551.14|548.94|551.14|548.94|551.14|548.94|0
1643951940000|2022-02-04 05:19:00|550.92|548.72|550.92|548.72|551.03|548.83|550.92|548.72|0
1643951950000|2022-02-04 05:19:10|550.7|548.5|550.7|548.5|550.7|548.5|550.7|548.5|0
1643951970000|2022-02-04 05:19:30|550.47|548.27|550.47|548.27|550.47|548.27|550.47|548.27|0
1643952000000|2022-02-04 05:20:00|550.36|548.16|550.47|548.27|550.47|548.27|550.36|548.16|0
1643952010000|2022-02-04 05:20:10|550.7|548.5|550.7|548.5|550.7|548.5|550.7|548.5|0
1643952020000|2022-02-04 05:20:20|551.14|548.94|551.14|548.94|551.14|548.94|551.14|548.94|0
1643952030000|2022-02-04 05:20:30|551.36|549.16|551.36|549.16|551.36|549.16|551.25|549.05|0
1643952040000|2022-02-04 05:20:40|551.47|549.27|551.36|549.16|551.47|549.27|551.36|549.16|0
1643952050000|2022-02-04 05:20:50|551.59|549.39|551.14|548.94|551.59|549.39|550.92|548.72|0
1643952060000|2022-02-04 05:21:00|550.92|548.72|550.92|548.72|550.92|548.72|550.92|548.72|0
1643952070000|2022-02-04 05:21:10|550.7|548.5|550.47|548.27|550.7|548.5|550.47|548.27|0
1643952090000|2022-02-04 05:21:30|550.7|548.5|550.7|548.5|550.7|548.5|550.47|548.27|0
1643952100000|2022-02-04 05:21:40|550.8|548.6|550.69|548.49|550.8|548.6|550.69|548.49|0
1643952110000|2022-02-04 05:21:50|550.58|548.38|550.69|548.49|550.69|548.49|550.47|548.27|0
1643952120000|2022-02-04 05:22:00|550.8|548.6|550.92|548.72|550.92|548.72|550.8|548.6|0
1643952130000|2022-02-04 05:22:10|550.58|548.38|550.58|548.38|550.58|548.38|550.58|548.38|0
1643952140000|2022-02-04 05:22:20|550.47|548.27|550.47|548.27|550.58|548.38|550.47|548.27|0
1643952150000|2022-02-04 05:22:30|550.58|548.38|550.69|548.49|550.69|548.49|550.58|548.38|0
1643952160000|2022-02-04 05:22:40|550.92|548.72|550.92|548.72|550.92|548.72|550.92|548.72|0
1643952170000|2022-02-04 05:22:50|550.69|548.49|550.58|548.38|550.69|548.49|550.58|548.38|0
1643952180000|2022-02-04 05:23:00|550.69|548.49|550.69|548.49|550.69|548.49|550.69|548.49|0
1643952200000|2022-02-04 05:23:20|550.8|548.6|550.92|548.72|550.92|548.72|550.8|548.6|0
1643952210000|2022-02-04 05:23:30|550.8|548.6|550.69|548.49|550.8|548.6|550.69|548.49|0
1643952220000|2022-02-04 05:23:40|550.92|548.72|550.92|548.72|550.92|548.72|550.92|548.72|0
1643952240000|2022-02-04 05:24:00|551.02|548.82|550.92|548.72|551.14|548.94|550.92|548.72|0
1643952250000|2022-02-04 05:24:10|551.02|548.82|551.14|548.94|551.14|548.94|551.02|548.82|0
1643952260000|2022-02-04 05:24:20|551.58|549.38|551.36|549.16|551.58|549.38|551.36|549.16|0
1643952280000|2022-02-04 05:24:40|551.14|548.94|551.14|548.94|551.14|548.94|551.14|548.94|0
1643952300000|2022-02-04 05:25:00|551.36|549.16|551.36|549.16|551.36|549.16|551.36|549.16|0
1643952320000|2022-02-04 05:25:20|551.14|548.94|551.36|549.16|551.36|549.16|551.14|548.94|0
1643952330000|2022-02-04 05:25:30|551.24|549.04|551.14|548.94|551.24|549.04|551.14|548.94|0
1643952340000|2022-02-04 05:25:40|551.58|549.38|551.58|549.38|551.58|549.38|551.58|549.38|0
1643952350000|2022-02-04 05:25:50|551.47|549.27|551.58|549.38|551.58|549.38|551.47|549.27|0
1643952360000|2022-02-04 05:26:00|551.36|549.16|551.47|549.27|551.58|549.38|551.36|549.16|0
1643952370000|2022-02-04 05:26:10|551.58|549.38|551.36|549.16|551.58|549.38|551.36|549.16|0
1643952390000|2022-02-04 05:26:30|551.47|549.27|551.69|549.49|551.69|549.49|551.36|549.16|0
1643952400000|2022-02-04 05:26:40|551.81|549.61|551.81|549.61|552.03|549.83|551.81|549.61|0
1643952410000|2022-02-04 05:26:50|551.58|549.38|551.58|549.38|551.58|549.38|551.58|549.38|0
1643952420000|2022-02-04 05:27:00|551.81|549.61|551.58|549.38|552.03|549.83|551.58|549.38|0
1643952440000|2022-02-04 05:27:20|551.36|549.16|551.36|549.16|551.36|549.16|551.36|549.16|0
1643952450000|2022-02-04 05:27:30|551.14|548.94|550.91|548.71|551.14|548.94|550.91|548.71|0
1643952460000|2022-02-04 05:27:40|550.8|548.6|550.8|548.6|550.8|548.6|550.8|548.6|0
1643952470000|2022-02-04 05:27:50|550.91|548.71|550.91|548.71|551.14|548.94|550.91|548.71|0
1643952490000|2022-02-04 05:28:10|550.69|548.49|550.69|548.49|550.69|548.49|550.57|548.37|0
1643952500000|2022-02-04 05:28:20|550.91|548.71|550.91|548.71|550.91|548.71|550.91|548.71|0
1643952510000|2022-02-04 05:28:30|550.69|548.49|550.69|548.49|550.69|548.49|550.69|548.49|0
1643952520000|2022-02-04 05:28:40|550.47|548.27|550.24|548.04|550.47|548.27|550.24|548.04|0
1643952530000|2022-02-04 05:28:50|550.02|547.82|550.02|547.82|550.02|547.82|550.02|547.82|0
1643952550000|2022-02-04 05:29:10|549.8|547.6|549.46|547.26|549.8|547.6|549.46|547.26|0
1643952560000|2022-02-04 05:29:20|549.35|547.15|549.68|547.48|549.68|547.48|549.35|547.15|0
1643952570000|2022-02-04 05:29:30|549.8|547.6|549.58|547.38|549.8|547.6|549.58|547.38|0
1643952580000|2022-02-04 05:29:40|549.8|547.6|549.8|547.6|549.8|547.6|549.8|547.6|0
1643952590000|2022-02-04 05:29:50|550.02|547.82|550.02|547.82|550.02|547.82|550.02|547.82|0
1643952600000|2022-02-04 05:30:00|550.24|548.04|550.47|548.27|550.47|548.27|550.24|548.04|0
1643952610000|2022-02-04 05:30:10|550.35|548.15|550.47|548.27|550.47|548.27|550.35|548.15|0
1643952620000|2022-02-04 05:30:20|550.69|548.49|550.69|548.49|550.69|548.49|550.69|548.49|0
1643952630000|2022-02-04 05:30:30|550.47|548.27|550.02|547.82|550.47|548.27|550.02|547.82|0
1643952640000|2022-02-04 05:30:40|550.13|547.93|550.24|548.04|550.24|548.04|550.13|547.93|0
1643952650000|2022-02-04 05:30:50|550.02|547.82|550.24|548.04|550.24|548.04|550.02|547.82|0
1643952660000|2022-02-04 05:31:00|550.13|547.93|550.02|547.82|550.24|548.04|550.02|547.82|0
1643952670000|2022-02-04 05:31:10|549.9|547.7|549.8|547.6|549.9|547.7|549.8|547.6|0
1643952680000|2022-02-04 05:31:20|550.02|547.82|549.9|547.7|550.02|547.82|549.8|547.6|0
1643952690000|2022-02-04 05:31:30|549.8|547.6|549.68|547.48|549.8|547.6|549.68|547.48|0
1643952700000|2022-02-04 05:31:40|549.57|547.37|549.68|547.48|549.68|547.48|549.57|547.37|0
1643952710000|2022-02-04 05:31:50|549.57|547.37|549.35|547.15|549.57|547.37|549.35|547.15|0
1643952720000|2022-02-04 05:32:00|549.57|547.37|549.46|547.26|549.57|547.37|549.46|547.26|0
1643952730000|2022-02-04 05:32:10|549.57|547.37|549.35|547.15|549.57|547.37|549.35|547.15|0
1643952740000|2022-02-04 05:32:20|549.57|547.37|549.35|547.15|549.57|547.37|549.35|547.15|0
1643952770000|2022-02-04 05:32:50|549.57|547.37|549.35|547.15|549.57|547.37|549.35|547.15|0
1643952780000|2022-02-04 05:33:00|549.13|546.93|549.24|547.04|549.35|547.15|549.13|546.93|0
1643952790000|2022-02-04 05:33:10|549.35|547.15|549.57|547.37|549.57|547.37|549.35|547.15|0
1643952800000|2022-02-04 05:33:20|549.46|547.26|549.46|547.26|549.46|547.26|549.35|547.15|0
1643952810000|2022-02-04 05:33:30|549.57|547.37|549.57|547.37|549.57|547.37|549.57|547.37|0
1643952820000|2022-02-04 05:33:40|549.8|547.6|549.8|547.6|549.8|547.6|549.8|547.6|0
1643952850000|2022-02-04 05:34:10|550.02|547.82|550.02|547.82|550.02|547.82|550.02|547.82|0
1643952860000|2022-02-04 05:34:20|549.8|547.6|549.8|547.6|549.8|547.6|549.8|547.6|0
1643952870000|2022-02-04 05:34:30|549.57|547.37|549.68|547.48|549.68|547.48|549.57|547.37|0
1643952880000|2022-02-04 05:34:40|549.79|547.59|549.79|547.59|549.79|547.59|549.68|547.48|0
1643952900000|2022-02-04 05:35:00|550.02|547.82|549.57|547.37|550.02|547.82|549.57|547.37|0
1643952910000|2022-02-04 05:35:10|549.35|547.15|549.35|547.15|549.35|547.15|549.35|547.15|0
1643952950000|2022-02-04 05:35:50|549.13|546.93|548.9|546.7|549.13|546.93|548.9|546.7|0
1643952960000|2022-02-04 05:36:00|548.68|546.48|548.9|546.7|548.9|546.7|548.68|546.48|0
1643952970000|2022-02-04 05:36:10|549.13|546.93|549.35|547.15|549.35|547.15|549.13|546.93|0
1643952980000|2022-02-04 05:36:20|549.57|547.37|549.68|547.48|549.79|547.59|549.57|547.37|0
1643952990000|2022-02-04 05:36:30|549.79|547.59|549.79|547.59|549.79|547.59|549.79|547.59|0
1643953000000|2022-02-04 05:36:40|550.02|547.82|550.02|547.82|550.02|547.82|550.02|547.82|0
1643953010000|2022-02-04 05:36:50|549.9|547.7|549.79|547.59|549.9|547.7|549.79|547.59|0
1643953020000|2022-02-04 05:37:00|549.57|547.37|549.35|547.15|549.57|547.37|549.35|547.15|0
1643953030000|2022-02-04 05:37:10|549.57|547.37|549.79|547.59|549.79|547.59|549.57|547.37|0
1643953040000|2022-02-04 05:37:20|550.02|547.82|549.9|547.7|550.02|547.82|549.79|547.59|0
1643953050000|2022-02-04 05:37:30|550.02|547.82|550.02|547.82|550.02|547.82|550.02|547.82|0
1643953060000|2022-02-04 05:37:40|550.12|547.92|549.79|547.59|550.12|547.92|549.79|547.59|0
1643953070000|2022-02-04 05:37:50|549.9|547.7|549.9|547.7|549.9|547.7|549.9|547.7|0
1643953080000|2022-02-04 05:38:00|550.02|547.82|549.9|547.7|550.02|547.82|549.9|547.7|0
1643953090000|2022-02-04 05:38:10|550.02|547.82|549.79|547.59|550.02|547.82|549.79|547.59|0
1643953100000|2022-02-04 05:38:20|550.01|547.81|549.79|547.59|550.01|547.81|549.79|547.59|0
1643953110000|2022-02-04 05:38:30|549.68|547.48|549.79|547.59|549.79|547.59|549.68|547.48|0
1643953120000|2022-02-04 05:38:40|549.9|547.7|549.9|547.7|549.9|547.7|549.79|547.59|0
1643953130000|2022-02-04 05:38:50|550.01|547.81|550.01|547.81|550.01|547.81|550.01|547.81|0
1643953170000|2022-02-04 05:39:30|549.79|547.59|549.9|547.7|549.9|547.7|549.79|547.59|0
1643953180000|2022-02-04 05:39:40|550.01|547.81|550.24|548.04|550.24|548.04|550.01|547.81|0
1643953190000|2022-02-04 05:39:50|550.46|548.26|550.24|548.04|550.46|548.26|550.24|548.04|0
1643953200000|2022-02-04 05:40:00|550.12|547.92|550.24|548.04|550.24|548.04|550.12|547.92|0
1643953210000|2022-02-04 05:40:10|550.46|548.26|550.46|548.26|550.46|548.26|550.46|548.26|0
1643953220000|2022-02-04 05:40:20|550.57|548.37|550.57|548.37|550.57|548.37|550.57|548.37|0
1643953230000|2022-02-04 05:40:30|550.46|548.26|550.46|548.26|550.46|548.26|550.46|548.26|0
1643953240000|2022-02-04 05:40:40|550.68|548.48|550.46|548.26|550.68|548.48|550.46|548.26|0
1643953250000|2022-02-04 05:40:50|550.68|548.48|550.46|548.26|550.68|548.48|550.46|548.26|0
1643953260000|2022-02-04 05:41:00|550.34|548.14|550.68|548.48|550.68|548.48|550.34|548.14|0
1643953270000|2022-02-04 05:41:10|550.57|548.37|550.46|548.26|550.57|548.37|550.46|548.26|0
1643953290000|2022-02-04 05:41:30|550.34|548.14|550.34|548.14|550.34|548.14|550.34|548.14|0
1643953300000|2022-02-04 05:41:40|550.24|548.04|550.46|548.26|550.46|548.26|550.24|548.04|0
1643953310000|2022-02-04 05:41:50|550.24|548.04|550.23|548.03|550.24|548.04|550.23|548.03|0
1643953320000|2022-02-04 05:42:00|550.46|548.26|550.46|548.26|550.46|548.26|550.46|548.26|0
1643953350000|2022-02-04 05:42:30|550.23|548.03|549.9|547.7|550.23|548.03|549.9|547.7|0
1643953360000|2022-02-04 05:42:40|549.79|547.59|549.57|547.37|549.79|547.59|549.57|547.37|0
1643953370000|2022-02-04 05:42:50|549.79|547.59|549.79|547.59|549.79|547.59|549.79|547.59|0
1643953400000|2022-02-04 05:43:20|549.67|547.47|550.01|547.81|550.01|547.81|549.67|547.47|0
1643953410000|2022-02-04 05:43:30|549.9|547.7|549.79|547.59|549.9|547.7|549.79|547.59|0
1643953430000|2022-02-04 05:43:50|549.57|547.37|549.67|547.47|549.67|547.47|549.57|547.37|0
1643953440000|2022-02-04 05:44:00|549.57|547.37|549.57|547.37|549.67|547.47|549.57|547.37|0
1643953450000|2022-02-04 05:44:10|549.23|547.03|549.79|547.59|549.79|547.59|549.23|547.03|0
1643953460000|2022-02-04 05:44:20|549.67|547.47|549.67|547.47|549.67|547.47|549.67|547.47|0
1643953470000|2022-02-04 05:44:30|549.79|547.59|549.79|547.59|549.79|547.59|549.79|547.59|0
1643953490000|2022-02-04 05:44:50|550.01|547.81|550.01|547.81|550.01|547.81|550.01|547.81|0
1643953500000|2022-02-04 05:45:00|549.79|547.59|549.67|547.47|549.79|547.59|549.67|547.47|0
1643953510000|2022-02-04 05:45:10|549.56|547.36|549.56|547.36|549.56|547.36|549.34|547.14|0
1643953530000|2022-02-04 05:45:30|549.34|547.14|549.45|547.25|549.56|547.36|549.34|547.14|0
1643953540000|2022-02-04 05:45:40|549.34|547.14|549.56|547.36|549.56|547.36|549.34|547.14|0
1643953560000|2022-02-04 05:46:00|549.45|547.25|549.34|547.14|549.45|547.25|549.34|547.14|0
1643953570000|2022-02-04 05:46:10|549.23|547.03|549|546.8|549.23|547.03|549|546.8|0
1643953580000|2022-02-04 05:46:20|549.12|546.92|549.12|546.92|549.12|546.92|548.9|546.7|0
1643953590000|2022-02-04 05:46:30|549.34|547.14|549.79|547.59|549.79|547.59|549.23|547.03|0
1643953600000|2022-02-04 05:46:40|549.56|547.36|549.56|547.36|549.56|547.36|549.56|547.36|0
1643953610000|2022-02-04 05:46:50|549.79|547.59|549.79|547.59|549.79|547.59|549.79|547.59|0
1643953630000|2022-02-04 05:47:10|549.67|547.47|549.79|547.59|549.79|547.59|549.67|547.47|0
1643953640000|2022-02-04 05:47:20|549.56|547.36|549.34|547.14|549.56|547.36|549.34|547.14|0
1643953650000|2022-02-04 05:47:30|549.56|547.36|549.56|547.36|549.56|547.36|549.56|547.36|0
1643953670000|2022-02-04 05:47:50|549.79|547.59|549.79|547.59|549.79|547.59|549.79|547.59|0
1643953680000|2022-02-04 05:48:00|549.56|547.36|549.79|547.59|549.79|547.59|549.56|547.36|0
1643953690000|2022-02-04 05:48:10|549.56|547.36|549.56|547.36|549.56|547.36|549.56|547.36|0
1643953700000|2022-02-04 05:48:20|549.67|547.47|549.67|547.47|549.78|547.58|549.67|547.47|0
1643953710000|2022-02-04 05:48:30|549.56|547.36|550.01|547.81|550.01|547.81|549.56|547.36|0
1643953720000|2022-02-04 05:48:40|549.78|547.58|550.01|547.81|550.01|547.81|549.78|547.58|0
1643953750000|2022-02-04 05:49:10|549.89|547.69|549.89|547.69|549.89|547.69|549.89|547.69|0
1643953760000|2022-02-04 05:49:20|550.01|547.81|550.01|547.81|550.01|547.81|550.01|547.81|0
1643953770000|2022-02-04 05:49:30|549.78|547.58|549.89|547.69|549.89|547.69|549.78|547.58|0
1643953780000|2022-02-04 05:49:40|550.01|547.81|549.89|547.69|550.01|547.81|549.89|547.69|0
1643953790000|2022-02-04 05:49:50|550.01|547.81|550.01|547.81|550.01|547.81|550.01|547.81|0
1643953810000|2022-02-04 05:50:10|550.23|548.03|550.23|548.03|550.23|548.03|550.23|548.03|0
1643953830000|2022-02-04 05:50:30|550.45|548.25|550.45|548.25|550.45|548.25|550.45|548.25|0
1643953850000|2022-02-04 05:50:50|550.23|548.03|550.23|548.03|550.23|548.03|550.23|548.03|0
1643953880000|2022-02-04 05:51:20|550.45|548.25|550.45|548.25|550.45|548.25|550.45|548.25|0
1643953900000|2022-02-04 05:51:40|550.67|548.47|550.67|548.47|550.67|548.47|550.67|548.47|0
1643953910000|2022-02-04 05:51:50|550.9|548.7|550.9|548.7|550.9|548.7|550.9|548.7|0
1643953920000|2022-02-04 05:52:00|550.67|548.47|550.9|548.7|550.9|548.7|550.67|548.47|0
1643953930000|2022-02-04 05:52:10|551.12|548.92|551.12|548.92|551.12|548.92|551.12|548.92|0
1643953950000|2022-02-04 05:52:30|551.34|549.14|551|548.8|551.34|549.14|551|548.8|0
1643953960000|2022-02-04 05:52:40|550.9|548.7|550.67|548.47|550.9|548.7|550.67|548.47|0
1643953980000|2022-02-04 05:53:00|550.45|548.25|550.45|548.25|550.45|548.25|550.45|548.25|0
1643953990000|2022-02-04 05:53:10|550.33|548.13|550.33|548.13|550.33|548.13|550.33|548.13|0
1643954000000|2022-02-04 05:53:20|550.23|548.03|550.23|548.03|550.33|548.13|550.23|548.03|0
1643954010000|2022-02-04 05:53:30|550.33|548.13|550.33|548.13|550.33|548.13|550.33|548.13|0
1643954020000|2022-02-04 05:53:40|550.45|548.25|550.45|548.25|550.56|548.36|550.45|548.25|0
1643954040000|2022-02-04 05:54:00|550.67|548.47|550.67|548.47|550.67|548.47|550.67|548.47|0
1643954080000|2022-02-04 05:54:40|550.78|548.58|550.89|548.69|550.89|548.69|550.78|548.58|0
1643954090000|2022-02-04 05:54:50|551.12|548.92|550.89|548.69|551.12|548.92|550.89|548.69|0
1643954100000|2022-02-04 05:55:00|551|548.8|551.12|548.92|551.12|548.92|551|548.8|0
1643954110000|2022-02-04 05:55:10|551.22|549.02|551.12|548.92|551.22|549.02|551.12|548.92|0
1643954130000|2022-02-04 05:55:30|551.22|549.02|551.12|548.92|551.22|549.02|551.12|548.92|0
1643954140000|2022-02-04 05:55:40|551.22|549.02|551.34|549.14|551.34|549.14|551.22|549.02|0
1643954180000|2022-02-04 05:56:20|551.56|549.36|551.56|549.36|551.56|549.36|551.56|549.36|0
1643954190000|2022-02-04 05:56:30|551.34|549.14|551.56|549.36|551.56|549.36|551.34|549.14|0
1643954200000|2022-02-04 05:56:40|551.44|549.24|551.44|549.24|551.44|549.24|551.44|549.24|0
1643954210000|2022-02-04 05:56:50|551.34|549.14|551.78|549.58|551.78|549.58|551.34|549.14|0
1643954220000|2022-02-04 05:57:00|551.89|549.69|552.01|549.81|552.01|549.81|551.89|549.69|0
1643954230000|2022-02-04 05:57:10|552.23|550.03|552.01|549.81|552.23|550.03|552.01|549.81|0
1643954240000|2022-02-04 05:57:20|551.78|549.58|552.01|549.81|552.01|549.81|551.78|549.58|0
1643954250000|2022-02-04 05:57:30|552.23|550.03|552.23|550.03|552.23|550.03|552.23|550.03|0
1643954260000|2022-02-04 05:57:40|552.34|550.14|552.45|550.25|552.45|550.25|552.34|550.14|0
1643954270000|2022-02-04 05:57:50|552.56|550.36|552.45|550.25|552.56|550.36|552.45|550.25|0
1643954280000|2022-02-04 05:58:00|552.56|550.36|552.45|550.25|552.56|550.36|552.45|550.25|0
1643954290000|2022-02-04 05:58:10|552.23|550.03|552.45|550.25|552.45|550.25|552.01|549.81|0
1643954300000|2022-02-04 05:58:20|552.34|550.14|552.23|550.03|552.45|550.25|552.23|550.03|0
1643954310000|2022-02-04 05:58:30|552.34|550.14|552.45|550.25|552.45|550.25|552.23|550.03|0
1643954320000|2022-02-04 05:58:40|552.34|550.14|552.23|550.03|552.34|550.14|552.23|550.03|0
1643954330000|2022-02-04 05:58:50|552.01|549.81|552.45|550.25|552.45|550.25|552.01|549.81|0
1643954340000|2022-02-04 05:59:00|552.67|550.47|552.67|550.47|552.67|550.47|552.67|550.47|0
1643954350000|2022-02-04 05:59:10|552.45|550.25|552.45|550.25|552.45|550.25|552.45|550.25|0
1643954360000|2022-02-04 05:59:20|552.33|550.13|552.67|550.47|552.67|550.47|552.33|550.13|0
1643954370000|2022-02-04 05:59:30|552.45|550.25|552.33|550.13|552.45|550.25|552.23|550.03|0
1643954380000|2022-02-04 05:59:40|552.23|550.03|552.45|550.25|552.45|550.25|552.23|550.03|0
1643954390000|2022-02-04 05:59:50|552.56|550.36|552.23|550.03|552.56|550.36|552.23|550.03|0
1643954400000|2022-02-04 06:00:00|552.56|550.36|552.23|550.03|552.56|550.36|552.23|550.03|0
1643954410000|2022-02-04 06:00:10|552|549.8|552.45|550.25|552.45|550.25|552|549.8|0
1643954420000|2022-02-04 06:00:20|552.23|550.03|552.23|550.03|552.23|550.03|552.23|550.03|0
1643954430000|2022-02-04 06:00:30|552|549.8|551.78|549.58|552|549.8|551.56|549.36|0
1643954440000|2022-02-04 06:00:40|552|549.8|552|549.8|552|549.8|552|549.8|0
1643954450000|2022-02-04 06:00:50|551.89|549.69|551.56|549.36|552|549.8|551.56|549.36|0
1643954460000|2022-02-04 06:01:00|551.66|549.46|551.33|549.13|551.66|549.46|551.33|549.13|0
1643954470000|2022-02-04 06:01:10|551.11|548.91|550.67|548.47|551.11|548.91|550.67|548.47|0
1643954480000|2022-02-04 06:01:20|550.89|548.69|550.89|548.69|551.11|548.91|550.89|548.69|0
1643954490000|2022-02-04 06:01:30|551.33|549.13|551.33|549.13|551.33|549.13|551.33|549.13|0
1643954500000|2022-02-04 06:01:40|551.11|548.91|551.11|548.91|551.11|548.91|551.11|548.91|0
1643954510000|2022-02-04 06:01:50|551.22|549.02|551.33|549.13|551.33|549.13|551.22|549.02|0
1643954520000|2022-02-04 06:02:00|551.56|549.36|551.33|549.13|551.56|549.36|551.33|549.13|0
1643954530000|2022-02-04 06:02:10|551.56|549.36|551.56|549.36|551.56|549.36|551.56|549.36|0
1643954540000|2022-02-04 06:02:20|551.66|549.46|552|549.8|552|549.8|551.66|549.46|0
1643954550000|2022-02-04 06:02:30|551.89|549.69|552|549.8|552|549.8|551.78|549.58|0
1643954560000|2022-02-04 06:02:40|551.78|549.58|552|549.8|552|549.8|551.78|549.58|0
1643954570000|2022-02-04 06:02:50|552.23|550.03|552.45|550.25|552.45|550.25|552.22|550.02|0
1643954600000|2022-02-04 06:03:20|552.67|550.47|552.67|550.47|552.67|550.47|552.67|550.47|0
1643954610000|2022-02-04 06:03:30|552.45|550.25|552.45|550.25|552.45|550.25|552.45|550.25|0
1643954630000|2022-02-04 06:03:50|552.67|550.47|552.45|550.25|552.67|550.47|552.45|550.25|0
1643954640000|2022-02-04 06:04:00|552.67|550.47|552.67|550.47|552.67|550.47|552.67|550.47|0
1643954660000|2022-02-04 06:04:20|552.22|550.02|552.22|550.02|552.22|550.02|552.22|550.02|0
1643954670000|2022-02-04 06:04:30|552.33|550.13|552.22|550.02|552.33|550.13|552.22|550.02|0
1643954680000|2022-02-04 06:04:40|552.33|550.13|552.45|550.25|552.45|550.25|552.33|550.13|0
1643954710000|2022-02-04 06:05:10|552.22|550.02|552.22|550.02|552.22|550.02|552.22|550.02|0
1643954730000|2022-02-04 06:05:30|552.45|550.25|552.45|550.25|552.45|550.25|552.45|550.25|0
1643954750000|2022-02-04 06:05:50|552.55|550.35|552.45|550.25|552.55|550.35|552.45|550.25|0
1643954760000|2022-02-04 06:06:00|552.55|550.35|552.45|550.25|552.55|550.35|552.45|550.25|0
1643954770000|2022-02-04 06:06:10|552.55|550.35|552.45|550.25|552.55|550.35|552.45|550.25|0
1643954780000|2022-02-04 06:06:20|552.67|550.47|552.67|550.47|552.67|550.47|552.67|550.47|0
1643954790000|2022-02-04 06:06:30|552.89|550.69|552.89|550.69|552.89|550.69|552.89|550.69|0
1643954820000|2022-02-04 06:07:00|552.67|550.47|552.44|550.24|552.67|550.47|552.44|550.24|0
1643954830000|2022-02-04 06:07:10|552.67|550.47|552.67|550.47|552.67|550.47|552.67|550.47|0
1643954840000|2022-02-04 06:07:20|552.44|550.24|552.44|550.24|552.44|550.24|552.44|550.24|0
1643954860000|2022-02-04 06:07:40|552.67|550.47|552.67|550.47|552.67|550.47|552.67|550.47|0
1643954900000|2022-02-04 06:08:20|552.89|550.69|552.89|550.69|552.89|550.69|552.89|550.69|0
1643954930000|2022-02-04 06:08:50|553.11|550.91|553.11|550.91|553.11|550.91|553.11|550.91|0
1643954980000|2022-02-04 06:09:40|553|550.8|553|550.8|553|550.8|553|550.8|0
1643954990000|2022-02-04 06:09:50|553.11|550.91|553.11|550.91|553.11|550.91|553.11|550.91|0
1643955000000|2022-02-04 06:10:00|552.89|550.69|552.89|550.69|552.89|550.69|552.89|550.69|0
1643955010000|2022-02-04 06:10:10|552.67|550.47|552.67|550.47|552.67|550.47|552.67|550.47|0
1643955020000|2022-02-04 06:10:20|552.77|550.57|552.67|550.47|552.77|550.57|552.67|550.47|0
1643955030000|2022-02-04 06:10:30|552.77|550.57|552.77|550.57|552.77|550.57|552.77|550.57|0
1643955040000|2022-02-04 06:10:40|552.89|550.69|553.11|550.91|553.11|550.91|552.89|550.69|0
1643955060000|2022-02-04 06:11:00|553.33|551.13|553.33|551.13|553.33|551.13|553.33|551.13|0
1643955070000|2022-02-04 06:11:10|553.11|550.91|553.11|550.91|553.11|550.91|553.11|550.91|0
1643955080000|2022-02-04 06:11:20|552.89|550.69|552.66|550.46|552.89|550.69|552.66|550.46|0
1643955090000|2022-02-04 06:11:30|552.22|550.02|552|549.8|552.22|550.02|552|549.8|0
1643955100000|2022-02-04 06:11:40|551.88|549.68|552|549.8|552|549.8|551.88|549.68|0
1643955120000|2022-02-04 06:12:00|552.22|550.02|552.22|550.02|552.22|550.02|552.22|550.02|0
1643955150000|2022-02-04 06:12:30|552.1|549.9|552|549.8|552.1|549.9|552|549.8|0
1643955160000|2022-02-04 06:12:40|551.99|549.79|551.99|549.79|551.99|549.79|551.99|549.79|0
1643955170000|2022-02-04 06:12:50|551.55|549.35|551.77|549.57|551.77|549.57|551.55|549.35|0
1643955180000|2022-02-04 06:13:00|551.55|549.35|551.55|549.35|551.55|549.35|551.55|549.35|0
1643955200000|2022-02-04 06:13:20|551.77|549.57|552.1|549.9|552.1|549.9|551.77|549.57|0
1643955210000|2022-02-04 06:13:30|551.99|549.79|552.22|550.02|552.22|550.02|551.99|549.79|0
1643955220000|2022-02-04 06:13:40|552.1|549.9|551.99|549.79|552.1|549.9|551.99|549.79|0
1643955240000|2022-02-04 06:14:00|551.88|549.68|551.88|549.68|551.88|549.68|551.88|549.68|0
1643955250000|2022-02-04 06:14:10|551.77|549.57|551.66|549.46|551.99|549.79|551.66|549.46|0
1643955260000|2022-02-04 06:14:20|551.77|549.57|551.88|549.68|551.99|549.79|551.77|549.57|0
1643955270000|2022-02-04 06:14:30|551.77|549.57|551.88|549.68|551.99|549.79|551.77|549.57|0
1643955280000|2022-02-04 06:14:40|551.99|549.79|551.88|549.68|551.99|549.79|551.88|549.68|0
1643955300000|2022-02-04 06:15:00|551.77|549.57|551.77|549.57|551.77|549.57|551.77|549.57|0
1643955330000|2022-02-04 06:15:30|551.99|549.79|551.99|549.79|551.99|549.79|551.99|549.79|0
1643955340000|2022-02-04 06:15:40|552.22|550.02|551.77|549.57|552.22|550.02|551.77|549.57|0
1643955350000|2022-02-04 06:15:50|551.65|549.45|551.77|549.57|551.77|549.57|551.65|549.45|0
1643955360000|2022-02-04 06:16:00|551.55|549.35|551.88|549.68|551.88|549.68|551.55|549.35|0
1643955370000|2022-02-04 06:16:10|551.77|549.57|551.77|549.57|551.77|549.57|551.77|549.57|0
1643955380000|2022-02-04 06:16:20|551.99|549.79|551.77|549.57|551.99|549.79|551.77|549.57|0
1643955400000|2022-02-04 06:16:40|551.65|549.45|551.65|549.45|551.65|549.45|551.55|549.35|0
1643955410000|2022-02-04 06:16:50|551.55|549.35|551.55|549.35|551.55|549.35|551.55|549.35|0
1643955430000|2022-02-04 06:17:10|551.32|549.12|551.55|549.35|551.55|549.35|551.32|549.12|0
1643955440000|2022-02-04 06:17:20|551.32|549.12|551.32|549.12|551.32|549.12|551.32|549.12|0
1643955450000|2022-02-04 06:17:30|551.43|549.23|551.43|549.23|551.43|549.23|551.32|549.12|0
1643955460000|2022-02-04 06:17:40|551.55|549.35|551.43|549.23|551.55|549.35|551.43|549.23|0
1643955470000|2022-02-04 06:17:50|551.55|549.35|551.55|549.35|551.55|549.35|551.55|549.35|0
1643955480000|2022-02-04 06:18:00|551.77|549.57|551.77|549.57|551.77|549.57|551.77|549.57|0
1643955490000|2022-02-04 06:18:10|551.88|549.68|551.77|549.57|551.88|549.68|551.77|549.57|0
1643955500000|2022-02-04 06:18:20|551.55|549.35|551.55|549.35|551.55|549.35|551.32|549.12|0
1643955520000|2022-02-04 06:18:40|551.54|549.34|551.77|549.57|551.77|549.57|551.54|549.34|0
1643955530000|2022-02-04 06:18:50|551.99|549.79|552.21|550.01|552.21|550.01|551.99|549.79|0
1643955540000|2022-02-04 06:19:00|552.32|550.12|552.1|549.9|552.32|550.12|552.1|549.9|0
1643955550000|2022-02-04 06:19:10|552.21|550.01|552.21|550.01|552.21|550.01|552.21|550.01|0
1643955560000|2022-02-04 06:19:20|552.32|550.12|552.32|550.12|552.32|550.12|552.32|550.12|0
1643955570000|2022-02-04 06:19:30|552.21|550.01|552.44|550.24|552.44|550.24|552.21|550.01|0
1643955580000|2022-02-04 06:19:40|552.54|550.34|552.66|550.46|552.66|550.46|552.54|550.34|0
1643955600000|2022-02-04 06:20:00|552.44|550.24|552.54|550.34|552.54|550.34|552.44|550.24|0
1643955610000|2022-02-04 06:20:10|552.66|550.46|552.44|550.24|552.66|550.46|552.44|550.24|0
1643955630000|2022-02-04 06:20:30|552.54|550.34|552.66|550.46|552.66|550.46|552.54|550.34|0
1643955660000|2022-02-04 06:21:00|552.54|550.34|552.43|550.23|552.54|550.34|552.43|550.23|0
1643955670000|2022-02-04 06:21:10|552.88|550.68|553.33|551.13|553.33|551.13|552.88|550.68|0
1643955700000|2022-02-04 06:21:40|553.1|550.9|553.1|550.9|553.1|550.9|553.1|550.9|0
1643955730000|2022-02-04 06:22:10|552.88|550.68|552.88|550.68|552.88|550.68|552.88|550.68|0
1643955750000|2022-02-04 06:22:30|552.43|550.23|552.43|550.23|552.43|550.23|552.43|550.23|0
1643955770000|2022-02-04 06:22:50|552.21|550.01|552.21|550.01|552.21|550.01|552.21|550.01|0
1643955780000|2022-02-04 06:23:00|552.09|549.89|552.21|550.01|552.21|550.01|552.09|549.89|0
1643955800000|2022-02-04 06:23:20|552.09|549.89|552.09|549.89|552.09|549.89|551.99|549.79|0
1643955810000|2022-02-04 06:23:30|551.99|549.79|551.76|549.56|552.09|549.89|551.76|549.56|0
1643955820000|2022-02-04 06:23:40|551.54|549.34|551.54|549.34|551.54|549.34|551.54|549.34|0
1643955830000|2022-02-04 06:23:50|551.32|549.12|551.32|549.12|551.32|549.12|551.32|549.12|0
1643955840000|2022-02-04 06:24:00|551.43|549.23|551.32|549.12|551.43|549.23|551.32|549.12|0
1643955860000|2022-02-04 06:24:20|551.1|548.9|550.65|548.45|551.1|548.9|550.43|548.23|0
1643955870000|2022-02-04 06:24:30|550.53|548.33|550.43|548.23|550.53|548.33|550.43|548.23|0
1643955880000|2022-02-04 06:24:40|550.53|548.33|550.53|548.33|550.53|548.33|550.53|548.33|0
1643955890000|2022-02-04 06:24:50|550.43|548.23|550.65|548.45|550.65|548.45|550.43|548.23|0
1643955900000|2022-02-04 06:25:00|550.53|548.33|550.53|548.33|550.65|548.45|550.53|548.33|0
1643955910000|2022-02-04 06:25:10|550.65|548.45|551.54|549.34|551.54|549.34|550.65|548.45|0
1643955920000|2022-02-04 06:25:20|551.76|549.56|551.54|549.34|551.76|549.56|551.54|549.34|0
1643955930000|2022-02-04 06:25:30|551.42|549.22|551.09|548.89|551.42|549.22|551.09|548.89|0
1643955940000|2022-02-04 06:25:40|551.32|549.12|551.09|548.89|551.32|549.12|551.09|548.89|0
1643955950000|2022-02-04 06:25:50|550.87|548.67|550.87|548.67|550.87|548.67|550.87|548.67|0
1643955960000|2022-02-04 06:26:00|550.65|548.45|550.76|548.56|550.76|548.56|550.65|548.45|0
1643955970000|2022-02-04 06:26:10|550.87|548.67|551.09|548.89|551.09|548.89|550.87|548.67|0
1643955980000|2022-02-04 06:26:20|550.98|548.78|550.98|548.78|550.98|548.78|550.98|548.78|0
1643955990000|2022-02-04 06:26:30|550.87|548.67|551.09|548.89|551.09|548.89|550.87|548.67|0
1643956000000|2022-02-04 06:26:40|550.87|548.67|550.87|548.67|550.87|548.67|550.87|548.67|0
1643956010000|2022-02-04 06:26:50|550.75|548.55|550.75|548.55|550.87|548.67|550.75|548.55|0
1643956020000|2022-02-04 06:27:00|550.31|548.11|550.31|548.11|550.65|548.45|550.31|548.11|0
1643956030000|2022-02-04 06:27:10|550.42|548.22|550.42|548.22|550.42|548.22|550.42|548.22|0
1643956040000|2022-02-04 06:27:20|550.87|548.67|550.53|548.33|550.87|548.67|550.53|548.33|0
1643956050000|2022-02-04 06:27:30|550.42|548.22|550.2|548|550.42|548.22|550.2|548|0
1643956060000|2022-02-04 06:27:40|550.31|548.11|550.42|548.22|550.42|548.22|550.31|548.11|0
1643956080000|2022-02-04 06:28:00|550.31|548.11|550.31|548.11|550.31|548.11|550.31|548.11|0
1643956090000|2022-02-04 06:28:10|549.86|547.66|549.98|547.78|550.09|547.89|549.86|547.66|0
1643956100000|2022-02-04 06:28:20|550.2|548|550.2|548|550.2|548|550.2|548|0
1643956110000|2022-02-04 06:28:30|550.42|548.22|550.65|548.45|550.65|548.45|550.42|548.22|0
1643956120000|2022-02-04 06:28:40|550.42|548.22|550.31|548.11|550.42|548.22|550.31|548.11|0
1643956130000|2022-02-04 06:28:50|550.42|548.22|550.42|548.22|550.42|548.22|550.31|548.11|0
1643956140000|2022-02-04 06:29:00|550.31|548.11|550.53|548.33|550.53|548.33|550.31|548.11|0
1643956150000|2022-02-04 06:29:10|550.87|548.67|550.65|548.45|550.87|548.67|550.65|548.45|0
1643956160000|2022-02-04 06:29:20|550.53|548.33|550.65|548.45|550.65|548.45|550.53|548.33|0
1643956170000|2022-02-04 06:29:30|550.42|548.22|550.87|548.67|550.87|548.67|550.42|548.22|0
1643956180000|2022-02-04 06:29:40|551.09|548.89|551.09|548.89|551.09|548.89|551.09|548.89|0
1643956190000|2022-02-04 06:29:50|550.98|548.78|550.65|548.45|550.98|548.78|550.65|548.45|0
1643956200000|2022-02-04 06:30:00|550.98|548.78|551.31|549.11|551.31|549.11|550.98|548.78|0
1643956210000|2022-02-04 06:30:10|551.09|548.89|551.09|548.89|551.09|548.89|551.09|548.89|0
1643956220000|2022-02-04 06:30:20|551.31|549.11|551.31|549.11|551.31|549.11|551.31|549.11|0
1643956250000|2022-02-04 06:30:50|551.76|549.56|552.2|550|552.2|550|551.76|549.56|0
1643956260000|2022-02-04 06:31:00|552.31|550.11|552.2|550|552.31|550.11|552.2|550|0
1643956270000|2022-02-04 06:31:10|552.31|550.11|552.2|550|552.31|550.11|552.2|550|0
1643956280000|2022-02-04 06:31:20|551.98|549.78|551.98|549.78|551.98|549.78|551.98|549.78|0
1643956290000|2022-02-04 06:31:30|552.09|549.89|552.2|550|552.2|550|552.09|549.89|0
1643956310000|2022-02-04 06:31:50|551.98|549.78|551.98|549.78|551.98|549.78|551.98|549.78|0
1643956320000|2022-02-04 06:32:00|552.09|549.89|551.98|549.78|552.09|549.89|551.98|549.78|0
1643956340000|2022-02-04 06:32:20|552.2|550|552.2|550|552.2|550|552.2|550|0
1643956350000|2022-02-04 06:32:30|552.65|550.45|552.65|550.45|552.65|550.45|552.65|550.45|0
1643956360000|2022-02-04 06:32:40|552.43|550.23|552.43|550.23|552.43|550.23|552.43|550.23|0
1643956370000|2022-02-04 06:32:50|551.98|549.78|551.98|549.78|551.98|549.78|551.98|549.78|0
1643956380000|2022-02-04 06:33:00|551.76|549.56|551.76|549.56|551.86|549.66|551.76|549.56|0
1643956390000|2022-02-04 06:33:10|551.53|549.33|551.53|549.33|551.53|549.33|551.53|549.33|0
1643956400000|2022-02-04 06:33:20|551.09|548.89|551.09|548.89|551.2|549|551.09|548.89|0
1643956430000|2022-02-04 06:33:50|550.64|548.44|550.64|548.44|550.87|548.67|550.64|548.44|0
1643956440000|2022-02-04 06:34:00|550.42|548.22|550.42|548.22|550.42|548.22|550.2|548|0
1643956450000|2022-02-04 06:34:10|550.53|548.33|550.64|548.44|550.64|548.44|550.42|548.22|0
1643956470000|2022-02-04 06:34:30|550.75|548.55|550.64|548.44|550.75|548.55|550.64|548.44|0
1643956480000|2022-02-04 06:34:40|550.53|548.33|550.53|548.33|550.53|548.33|550.53|548.33|0
1643956490000|2022-02-04 06:34:50|550.2|548|550.2|548|550.2|548|550.2|548|0
1643956500000|2022-02-04 06:35:00|550.08|547.88|549.75|547.55|550.08|547.88|549.75|547.55|0
1643956510000|2022-02-04 06:35:10|549.86|547.66|549.86|547.66|549.97|547.77|549.86|547.66|0
1643956520000|2022-02-04 06:35:20|549.97|547.77|549.97|547.77|550.2|548|549.97|547.77|0
1643956540000|2022-02-04 06:35:40|549.75|547.55|549.75|547.55|549.75|547.55|549.75|547.55|0
1643956560000|2022-02-04 06:36:00|550.08|547.88|549.86|547.66|550.08|547.88|549.86|547.66|0
1643956570000|2022-02-04 06:36:10|550.42|548.22|550.42|548.22|550.64|548.44|550.42|548.22|0
1643956580000|2022-02-04 06:36:20|550.3|548.1|550.42|548.22|550.42|548.22|550.3|548.1|0
1643956600000|2022-02-04 06:36:40|550.86|548.66|550.86|548.66|550.86|548.66|550.86|548.66|0
1643956610000|2022-02-04 06:36:50|550.42|548.22|550.42|548.22|550.42|548.22|550.42|548.22|0
1643956620000|2022-02-04 06:37:00|550.86|548.66|551.19|548.99|551.19|548.99|550.86|548.66|0
1643956630000|2022-02-04 06:37:10|551.09|548.89|551.19|548.99|551.19|548.99|551.09|548.89|0
1643956640000|2022-02-04 06:37:20|551.09|548.89|551.09|548.89|551.19|548.99|551.09|548.89|0
1643956650000|2022-02-04 06:37:30|551.31|549.11|551.19|548.99|551.31|549.11|551.09|548.89|0
1643956660000|2022-02-04 06:37:40|551.09|548.89|551.09|548.89|551.09|548.89|551.09|548.89|0
1643956670000|2022-02-04 06:37:50|551.19|548.99|551.19|548.99|551.19|548.99|551.19|548.99|0
1643956680000|2022-02-04 06:38:00|551.09|548.89|550.86|548.66|551.09|548.89|550.75|548.55|0
1643956690000|2022-02-04 06:38:10|551.09|548.89|551.19|548.99|551.19|548.99|551.09|548.89|0
1643956710000|2022-02-04 06:38:30|551.09|548.89|551.08|548.88|551.09|548.89|551.08|548.88|0
1643956730000|2022-02-04 06:38:50|551.19|548.99|551.53|549.33|551.53|549.33|551.19|548.99|0
1643956740000|2022-02-04 06:39:00|551.31|549.11|550.97|548.77|551.31|549.11|550.97|548.77|0
1643956750000|2022-02-04 06:39:10|551.08|548.88|551.08|548.88|551.08|548.88|551.08|548.88|0
1643956780000|2022-02-04 06:39:40|550.75|548.55|550.75|548.55|550.75|548.55|550.75|548.55|0
1643956800000|2022-02-04 06:40:00|550.86|548.66|550.86|548.66|550.86|548.66|550.86|548.66|0
1643956820000|2022-02-04 06:40:20|550.75|548.55|550.75|548.55|550.75|548.55|550.75|548.55|0
1643956830000|2022-02-04 06:40:30|550.64|548.44|550.64|548.44|550.64|548.44|550.64|548.44|0
1643956840000|2022-02-04 06:40:40|550.52|548.32|550.86|548.66|550.86|548.66|550.52|548.32|0
1643956870000|2022-02-04 06:41:10|550.74|548.54|550.74|548.54|550.74|548.54|550.74|548.54|0
1643956880000|2022-02-04 06:41:20|550.86|548.66|550.74|548.54|550.86|548.66|550.74|548.54|0
1643956890000|2022-02-04 06:41:30|550.64|548.44|550.64|548.44|550.64|548.44|550.64|548.44|0
1643956900000|2022-02-04 06:41:40|550.86|548.66|551.31|549.11|551.31|549.11|550.86|548.66|0
1643956910000|2022-02-04 06:41:50|551.41|549.21|551.41|549.21|551.41|549.21|551.41|549.21|0
1643956920000|2022-02-04 06:42:00|551.31|549.11|551.41|549.21|551.41|549.21|551.31|549.11|0
1643956930000|2022-02-04 06:42:10|551.53|549.33|551.41|549.21|551.53|549.33|551.41|549.21|0
1643956950000|2022-02-04 06:42:30|551.75|549.55|551.75|549.55|551.75|549.55|551.75|549.55|0
1643956970000|2022-02-04 06:42:50|551.97|549.77|551.97|549.77|551.97|549.77|551.97|549.77|0
1643956980000|2022-02-04 06:43:00|552.2|550|552.2|550|552.2|550|552.2|550|0
1643956990000|2022-02-04 06:43:10|552.42|550.22|552.42|550.22|552.42|550.22|552.3|550.1|0
1643957000000|2022-02-04 06:43:20|552.3|550.1|552.3|550.1|552.3|550.1|552.2|550|0
1643957010000|2022-02-04 06:43:30|552.2|550|552.2|550|552.2|550|552.2|550|0
1643957020000|2022-02-04 06:43:40|552.42|550.22|552.3|550.1|552.42|550.22|552.3|550.1|0
1643957040000|2022-02-04 06:44:00|552.2|550|552.2|550|552.2|550|551.97|549.77|0
1643957050000|2022-02-04 06:44:10|552.3|550.1|552.86|550.66|552.86|550.66|552.3|550.1|0
1643957060000|2022-02-04 06:44:20|552.97|550.77|553.09|550.89|553.09|550.89|552.97|550.77|0
1643957070000|2022-02-04 06:44:30|552.97|550.77|553.09|550.89|553.09|550.89|552.86|550.66|0
1643957080000|2022-02-04 06:44:40|552.86|550.66|552.86|550.66|552.86|550.66|552.86|550.66|0
1643957100000|2022-02-04 06:45:00|552.97|550.77|553.09|550.89|553.09|550.89|552.97|550.77|0
1643957110000|2022-02-04 06:45:10|552.86|550.66|552.86|550.66|552.86|550.66|552.86|550.66|0
1643957120000|2022-02-04 06:45:20|552.97|550.77|552.97|550.77|552.97|550.77|552.97|550.77|0
1643957130000|2022-02-04 06:45:30|553.09|550.89|553.09|550.89|553.09|550.89|553.09|550.89|0
1643957140000|2022-02-04 06:45:40|552.86|550.66|552.52|550.32|552.86|550.66|552.52|550.32|0
1643957150000|2022-02-04 06:45:50|552.64|550.44|552.64|550.44|552.64|550.44|552.64|550.44|0
1643957160000|2022-02-04 06:46:00|552.42|550.22|552.64|550.44|552.64|550.44|552.42|550.22|0
1643957170000|2022-02-04 06:46:10|552.86|550.66|552.86|550.66|552.86|550.66|552.75|550.55|0
1643957180000|2022-02-04 06:46:20|552.97|550.77|553.09|550.89|553.09|550.89|552.97|550.77|0
1643957190000|2022-02-04 06:46:30|553.19|550.99|553.19|550.99|553.19|550.99|553.19|550.99|0
1643957200000|2022-02-04 06:46:40|553.09|550.89|552.97|550.77|553.09|550.89|552.97|550.77|0
1643957210000|2022-02-04 06:46:50|552.86|550.66|552.86|550.66|552.86|550.66|552.64|550.44|0
1643957220000|2022-02-04 06:47:00|553.19|550.99|552.75|550.55|553.19|550.99|552.75|550.55|0
1643957230000|2022-02-04 06:47:10|552.86|550.66|552.97|550.77|552.97|550.77|552.86|550.66|0
1643957240000|2022-02-04 06:47:20|552.86|550.66|552.97|550.77|552.97|550.77|552.86|550.66|0
1643957250000|2022-02-04 06:47:30|552.86|550.66|552.97|550.77|552.97|550.77|552.86|550.66|0
1643957260000|2022-02-04 06:47:40|553.08|550.88|553.31|551.11|553.31|551.11|553.08|550.88|0
1643957280000|2022-02-04 06:48:00|553.08|550.88|553.31|551.11|553.31|551.11|553.08|550.88|0
1643957290000|2022-02-04 06:48:10|553.19|550.99|553.19|550.99|553.19|550.99|553.19|550.99|0
1643957300000|2022-02-04 06:48:20|553.08|550.88|553.08|550.88|553.08|550.88|552.86|550.66|0
1643957310000|2022-02-04 06:48:30|552.86|550.66|552.97|550.77|552.97|550.77|552.86|550.66|0
1643957320000|2022-02-04 06:48:40|552.64|550.44|552.86|550.66|552.86|550.66|552.64|550.44|0
1643957340000|2022-02-04 06:49:00|553.08|550.88|553.31|551.11|553.31|551.11|553.08|550.88|0
1643957360000|2022-02-04 06:49:20|553.19|550.99|553.19|550.99|553.19|550.99|553.19|550.99|0
1643957370000|2022-02-04 06:49:30|553.08|550.88|553.08|550.88|553.08|550.88|553.08|550.88|0
1643957380000|2022-02-04 06:49:40|552.86|550.66|552.86|550.66|552.86|550.66|552.86|550.66|0
1643957390000|2022-02-04 06:49:50|552.74|550.54|552.64|550.44|552.74|550.54|552.3|550.1|0
1643957400000|2022-02-04 06:50:00|552.52|550.32|552.64|550.44|552.64|550.44|552.41|550.21|0
1643957410000|2022-02-04 06:50:10|552.52|550.32|552.52|550.32|552.52|550.32|552.52|550.32|0
1643957420000|2022-02-04 06:50:20|552.3|550.1|552.41|550.21|552.41|550.21|552.3|550.1|0
1643957430000|2022-02-04 06:50:30|552.3|550.1|552.3|550.1|552.41|550.21|552.3|550.1|0
1643957440000|2022-02-04 06:50:40|552.19|549.99|552.19|549.99|552.19|549.99|552.07|549.87|0
1643957460000|2022-02-04 06:51:00|551.97|549.77|552.19|549.99|552.19|549.99|551.97|549.77|0
1643957470000|2022-02-04 06:51:10|552.64|550.44|552.64|550.44|552.64|550.44|552.64|550.44|0
1643957480000|2022-02-04 06:51:20|552.41|550.21|552.41|550.21|552.52|550.32|552.41|550.21|0
1643957490000|2022-02-04 06:51:30|551.97|549.77|551.85|549.65|551.97|549.77|551.85|549.65|0
1643957500000|2022-02-04 06:51:40|551.74|549.54|551.85|549.65|551.85|549.65|551.74|549.54|0
1643957510000|2022-02-04 06:51:50|551.74|549.54|551.74|549.54|551.85|549.65|551.74|549.54|0
1643957520000|2022-02-04 06:52:00|551.3|549.1|551.52|549.32|551.52|549.32|551.3|549.1|0
1643957540000|2022-02-04 06:52:20|551.3|549.1|551.52|549.32|551.52|549.32|551.3|549.1|0
1643957550000|2022-02-04 06:52:30|551.74|549.54|552.41|550.21|552.41|550.21|551.74|549.54|0
1643957560000|2022-02-04 06:52:40|552.52|550.32|552.41|550.21|552.52|550.32|552.41|550.21|0
1643957570000|2022-02-04 06:52:50|552.3|550.1|552.3|550.1|552.63|550.43|552.3|550.1|0
1643957580000|2022-02-04 06:53:00|552.41|550.21|552.86|550.66|552.86|550.66|552.41|550.21|0
1643957590000|2022-02-04 06:53:10|552.63|550.43|552.86|550.66|552.86|550.66|552.63|550.43|0
1643957600000|2022-02-04 06:53:20|553.08|550.88|553.08|550.88|553.08|550.88|553.08|550.88|0
1643957610000|2022-02-04 06:53:30|553.3|551.1|553.3|551.1|553.3|551.1|553.3|551.1|0
1643957620000|2022-02-04 06:53:40|553.41|551.21|553.53|551.33|553.53|551.33|553.41|551.21|0
1643957630000|2022-02-04 06:53:50|553.3|551.1|553.3|551.1|553.3|551.1|553.3|551.1|0
1643957640000|2022-02-04 06:54:00|553.08|550.88|553.53|551.33|553.53|551.33|553.08|550.88|0
1643957650000|2022-02-04 06:54:10|553.75|551.55|553.75|551.55|553.75|551.55|553.75|551.55|0
1643957660000|2022-02-04 06:54:20|553.53|551.33|553.53|551.33|553.53|551.33|553.53|551.33|0
1643957670000|2022-02-04 06:54:30|553.41|551.21|553.41|551.21|553.41|551.21|553.41|551.21|0
1643957680000|2022-02-04 06:54:40|553.53|551.33|553.3|551.1|553.53|551.33|553.3|551.1|0
1643957700000|2022-02-04 06:55:00|553.53|551.33|553.53|551.33|553.53|551.33|553.53|551.33|0
1643957710000|2022-02-04 06:55:10|553.75|551.55|553.63|551.43|553.75|551.55|553.63|551.43|0
1643957720000|2022-02-04 06:55:20|553.08|550.88|552.96|550.76|553.08|550.88|552.96|550.76|0
1643957730000|2022-02-04 06:55:30|553.08|550.88|552.86|550.66|553.08|550.88|552.86|550.66|0
1643957740000|2022-02-04 06:55:40|552.96|550.76|552.86|550.66|552.96|550.76|552.86|550.66|0
1643957750000|2022-02-04 06:55:50|553.08|550.88|552.86|550.66|553.08|550.88|552.86|550.66|0
1643957760000|2022-02-04 06:56:00|553.08|550.88|553.08|550.88|553.3|551.1|553.08|550.88|0
1643957770000|2022-02-04 06:56:10|552.86|550.66|553.08|550.88|553.08|550.88|552.86|550.66|0
1643957780000|2022-02-04 06:56:20|552.86|550.66|552.86|550.66|552.86|550.66|552.63|550.43|0
1643957790000|2022-02-04 06:56:30|552.74|550.54|552.96|550.76|552.96|550.76|552.63|550.43|0
1643957800000|2022-02-04 06:56:40|552.86|550.66|552.74|550.54|552.86|550.66|552.74|550.54|0
1643957810000|2022-02-04 06:56:50|552.63|550.43|552.74|550.54|552.74|550.54|552.63|550.43|0
1643957820000|2022-02-04 06:57:00|552.86|550.66|553.08|550.88|553.3|551.1|552.85|550.65|0
1643957830000|2022-02-04 06:57:10|552.85|550.65|552.96|550.76|553.08|550.88|552.85|550.65|0
1643957840000|2022-02-04 06:57:20|552.85|550.65|552.85|550.65|552.85|550.65|552.74|550.54|0
1643957850000|2022-02-04 06:57:30|553.08|550.88|552.96|550.76|553.08|550.88|552.96|550.76|0
1643957860000|2022-02-04 06:57:40|553.08|550.88|553.08|550.88|553.08|550.88|553.08|550.88|0
1643957870000|2022-02-04 06:57:50|553.3|551.1|553.18|550.98|553.3|551.1|553.18|550.98|0
1643957880000|2022-02-04 06:58:00|553.3|551.1|553.3|551.1|553.3|551.1|553.3|551.1|0
1643957930000|2022-02-04 06:58:50|553.18|550.98|553.3|551.1|553.3|551.1|553.18|550.98|0
1643957940000|2022-02-04 06:59:00|553.08|550.88|552.85|550.65|553.08|550.88|552.85|550.65|0
1643957950000|2022-02-04 06:59:10|553.08|550.88|553.08|550.88|553.08|550.88|553.08|550.88|0
1643957960000|2022-02-04 06:59:20|553.18|550.98|552.63|550.43|553.18|550.98|552.63|550.43|0
1643957970000|2022-02-04 06:59:30|552.18|549.98|552.18|549.98|552.18|549.98|551.96|549.76|0
1643957980000|2022-02-04 06:59:40|552.63|550.43|552.85|550.65|552.85|550.65|552.63|550.43|0
1643957990000|2022-02-04 06:59:50|552.41|550.21|552.41|550.21|552.41|550.21|552.41|550.21|0
1643958000000|2022-02-04 07:00:00|552.63|550.43|553.08|550.88|553.08|550.88|552.63|550.43|0
1643958010000|2022-02-04 07:00:10|552.85|550.65|553.3|551.1|553.3|551.1|552.85|550.65|0
1643958020000|2022-02-04 07:00:20|553.08|550.88|552.96|550.76|553.08|550.88|552.96|550.76|0
1643958030000|2022-02-04 07:00:30|552.85|550.65|552.74|550.54|552.85|550.65|552.74|550.54|0
1643958040000|2022-02-04 07:00:40|552.63|550.43|552.51|550.31|552.63|550.43|552.29|550.09|0
1643958050000|2022-02-04 07:00:50|552.41|550.21|552.63|550.43|552.63|550.43|552.18|549.98|0
1643958060000|2022-02-04 07:01:00|552.41|550.21|552.41|550.21|552.63|550.43|552.29|550.09|0
1643958070000|2022-02-04 07:01:10|552.18|549.98|551.84|549.64|552.18|549.98|551.84|549.64|0
1643958080000|2022-02-04 07:01:20|552.18|549.98|552.41|550.21|552.41|550.21|552.18|549.98|0
1643958090000|2022-02-04 07:01:30|552.51|550.31|552.41|550.21|552.51|550.31|552.29|550.09|0
1643958100000|2022-02-04 07:01:40|552.29|550.09|552.07|549.87|552.29|550.09|552.07|549.87|0
1643958110000|2022-02-04 07:01:50|551.96|549.76|551.4|549.2|551.96|549.76|551.29|549.09|0
1643958120000|2022-02-04 07:02:00|551.51|549.31|551.74|549.54|551.74|549.54|551.51|549.31|0
1643958130000|2022-02-04 07:02:10|551.84|549.64|551.96|549.76|551.96|549.76|551.84|549.64|0
1643958140000|2022-02-04 07:02:20|551.74|549.54|551.74|549.54|551.74|549.54|551.74|549.54|0
1643958150000|2022-02-04 07:02:30|551.62|549.42|551.96|549.76|551.96|549.76|551.62|549.42|0
1643958160000|2022-02-04 07:02:40|552.07|549.87|551.84|549.64|552.07|549.87|551.84|549.64|0
1643958170000|2022-02-04 07:02:50|551.96|549.76|552.4|550.2|552.4|550.2|551.96|549.76|0
1643958180000|2022-02-04 07:03:00|551.96|549.76|552.07|549.87|552.07|549.87|551.96|549.76|0
1643958190000|2022-02-04 07:03:10|552.18|549.98|551.62|549.42|552.18|549.98|551.62|549.42|0
1643958200000|2022-02-04 07:03:20|551.74|549.54|551.84|549.64|551.84|549.64|551.74|549.54|0
1643958210000|2022-02-04 07:03:30|551.96|549.76|552.07|549.87|552.07|549.87|551.96|549.76|0
1643958220000|2022-02-04 07:03:40|552.18|549.98|551.96|549.76|552.18|549.98|551.96|549.76|0
1643958240000|2022-02-04 07:04:00|552.18|549.98|551.84|549.64|552.18|549.98|551.84|549.64|0
1643958250000|2022-02-04 07:04:10|551.96|549.76|551.62|549.42|551.96|549.76|551.51|549.31|0
1643958260000|2022-02-04 07:04:20|551.73|549.53|551.73|549.53|551.73|549.53|551.73|549.53|0
1643958270000|2022-02-04 07:04:30|551.51|549.31|551.96|549.76|551.96|549.76|551.51|549.31|0
1643958280000|2022-02-04 07:04:40|551.73|549.53|551.96|549.76|551.96|549.76|551.73|549.53|0
1643958290000|2022-02-04 07:04:50|551.84|549.64|551.84|549.64|551.84|549.64|551.84|549.64|0
1643958300000|2022-02-04 07:05:00|551.73|549.53|551.73|549.53|551.73|549.53|551.73|549.53|0
1643958310000|2022-02-04 07:05:10|551.84|549.64|551.73|549.53|551.96|549.76|551.73|549.53|0
1643958320000|2022-02-04 07:05:20|551.51|549.31|551.4|549.2|551.51|549.31|551.4|549.2|0
1643958330000|2022-02-04 07:05:30|551.29|549.09|551.62|549.42|551.62|549.42|551.29|549.09|0
1643958340000|2022-02-04 07:05:40|551.96|549.76|551.96|549.76|551.96|549.76|551.96|549.76|0
1643958350000|2022-02-04 07:05:50|551.73|549.53|551.96|549.76|551.96|549.76|551.73|549.53|0
1643958360000|2022-02-04 07:06:00|551.84|549.64|551.96|549.76|551.96|549.76|551.84|549.64|0
1643958370000|2022-02-04 07:06:10|552.18|549.98|552.4|550.2|552.4|550.2|551.96|549.76|0
1643958380000|2022-02-04 07:06:20|552.63|550.43|552.85|550.65|552.85|550.65|552.63|550.43|0
1643958410000|2022-02-04 07:06:50|553.07|550.87|553.4|551.2|553.52|551.32|553.07|550.87|0
1643958420000|2022-02-04 07:07:00|553.07|550.87|552.95|550.75|553.29|551.09|552.95|550.75|0
1643958430000|2022-02-04 07:07:10|553.07|550.87|553.07|550.87|553.07|550.87|552.95|550.75|0
1643958450000|2022-02-04 07:07:30|553.29|551.09|553.29|551.09|553.29|551.09|553.29|551.09|0
1643958460000|2022-02-04 07:07:40|553.4|551.2|553.52|551.32|553.52|551.32|553.4|551.2|0
1643958470000|2022-02-04 07:07:50|553.4|551.2|553.4|551.2|553.52|551.32|553.29|551.09|0
1643958480000|2022-02-04 07:08:00|553.52|551.32|553.52|551.32|553.52|551.32|553.52|551.32|0
1643958490000|2022-02-04 07:08:10|553.74|551.54|553.96|551.76|553.96|551.76|553.74|551.54|0
1643958500000|2022-02-04 07:08:20|554.19|551.99|554.41|552.21|554.41|552.21|554.19|551.99|0
1643958510000|2022-02-04 07:08:30|554.19|551.99|554.41|552.21|554.41|552.21|554.19|551.99|0
1643958520000|2022-02-04 07:08:40|554.29|552.09|554.29|552.09|554.29|552.09|554.19|551.99|0
1643958530000|2022-02-04 07:08:50|554.41|552.21|554.41|552.21|554.41|552.21|554.41|552.21|0
1643958540000|2022-02-04 07:09:00|554.29|552.09|554.41|552.21|554.41|552.21|554.29|552.09|0
1643958550000|2022-02-04 07:09:10|554.18|551.98|554.18|551.98|554.18|551.98|554.18|551.98|0
1643958560000|2022-02-04 07:09:20|554.07|551.87|553.96|551.76|554.07|551.87|553.96|551.76|0
1643958570000|2022-02-04 07:09:30|554.18|551.98|554.18|551.98|554.18|551.98|554.07|551.87|0
1643958580000|2022-02-04 07:09:40|554.07|551.87|553.85|551.65|554.18|551.98|553.85|551.65|0
1643958590000|2022-02-04 07:09:50|553.96|551.76|554.18|551.98|554.18|551.98|553.96|551.76|0
1643958600000|2022-02-04 07:10:00|553.96|551.76|553.96|551.76|553.96|551.76|553.84|551.64|0
1643958610000|2022-02-04 07:10:10|553.74|551.54|553.96|551.76|553.96|551.76|553.74|551.54|0
1643958620000|2022-02-04 07:10:20|553.84|551.64|553.74|551.54|553.84|551.64|553.74|551.54|0
1643958630000|2022-02-04 07:10:30|553.62|551.42|553.51|551.31|553.62|551.42|553.51|551.31|0
1643958640000|2022-02-04 07:10:40|553.62|551.42|553.62|551.42|553.62|551.42|553.62|551.42|0
1643958650000|2022-02-04 07:10:50|553.51|551.31|553.51|551.31|553.62|551.42|553.51|551.31|0
1643958660000|2022-02-04 07:11:00|553.4|551.2|553.29|551.09|553.4|551.2|553.29|551.09|0
1643958670000|2022-02-04 07:11:10|553.4|551.2|553.4|551.2|553.4|551.2|553.4|551.2|0
1643958680000|2022-02-04 07:11:20|552.62|550.42|552.62|550.42|553.07|550.87|552.62|550.42|0
1643958690000|2022-02-04 07:11:30|552.84|550.64|552.84|550.64|552.95|550.75|552.84|550.64|0
1643958700000|2022-02-04 07:11:40|552.73|550.53|552.84|550.64|552.84|550.64|552.73|550.53|0
1643958710000|2022-02-04 07:11:50|552.73|550.53|552.62|550.42|552.73|550.53|552.62|550.42|0
1643958720000|2022-02-04 07:12:00|552.4|550.2|552.18|549.98|552.4|550.2|552.18|549.98|0
1643958730000|2022-02-04 07:12:10|552.06|549.86|551.95|549.75|552.06|549.86|551.95|549.75|0
1643958740000|2022-02-04 07:12:20|551.73|549.53|551.95|549.75|551.95|549.75|551.51|549.31|0
1643958750000|2022-02-04 07:12:30|552.17|549.97|552.06|549.86|552.17|549.97|552.06|549.86|0
1643958760000|2022-02-04 07:12:40|551.84|549.64|551.73|549.53|551.95|549.75|551.73|549.53|0
1643958780000|2022-02-04 07:13:00|551.84|549.64|551.51|549.31|551.84|549.64|551.51|549.31|0
1643958790000|2022-02-04 07:13:10|551.28|549.08|550.94|548.74|551.28|549.08|550.84|548.64|0
1643958800000|2022-02-04 07:13:20|550.84|548.64|550.39|548.19|550.84|548.64|550.39|548.19|0
1643958810000|2022-02-04 07:13:30|550.61|548.41|550.94|548.74|550.94|548.74|550.61|548.41|0
1643958820000|2022-02-04 07:13:40|550.84|548.64|550.84|548.64|551.06|548.86|550.84|548.64|0
1643958830000|2022-02-04 07:13:50|550.94|548.74|550.94|548.74|550.94|548.74|550.94|548.74|0
1643958840000|2022-02-04 07:14:00|551.06|548.86|550.61|548.41|551.06|548.86|550.61|548.41|0
1643958850000|2022-02-04 07:14:10|550.39|548.19|549.95|547.75|550.39|548.19|549.72|547.52|0
1643958860000|2022-02-04 07:14:20|550.17|547.97|549.95|547.75|550.28|548.08|549.95|547.75|0
1643958870000|2022-02-04 07:14:30|549.72|547.52|549.83|547.63|549.83|547.63|549.72|547.52|0
1643958880000|2022-02-04 07:14:40|549.95|547.75|549.95|547.75|550.05|547.85|549.95|547.75|0
1643958890000|2022-02-04 07:14:50|549.72|547.52|549.83|547.63|549.83|547.63|549.72|547.52|0
1643958900000|2022-02-04 07:15:00|549.72|547.52|549.94|547.74|549.94|547.74|549.72|547.52|0
1643958910000|2022-02-04 07:15:10|550.39|548.19|550.39|548.19|550.61|548.41|550.39|548.19|0
1643958920000|2022-02-04 07:15:20|550.5|548.3|550.5|548.3|550.61|548.41|550.5|548.3|0
1643958930000|2022-02-04 07:15:30|550.61|548.41|550.39|548.19|550.61|548.41|550.39|548.19|0
1643958940000|2022-02-04 07:15:40|550.61|548.41|550.39|548.19|550.61|548.41|550.39|548.19|0
1643958950000|2022-02-04 07:15:50|550.27|548.07|550.61|548.41|550.61|548.41|550.27|548.07|0
1643958960000|2022-02-04 07:16:00|550.5|548.3|549.72|547.52|550.5|548.3|549.72|547.52|0
1643958970000|2022-02-04 07:16:10|549.5|547.3|549.28|547.08|549.5|547.3|548.83|546.63|0
1643958980000|2022-02-04 07:16:20|549.38|547.18|549.28|547.08|549.38|547.18|549.16|546.96|0
1643958990000|2022-02-04 07:16:30|549.38|547.18|548.83|546.63|549.5|547.3|548.83|546.63|0
1643959000000|2022-02-04 07:16:40|549.16|546.96|548.83|546.63|549.28|547.08|548.83|546.63|0
1643959010000|2022-02-04 07:16:50|547.72|545.52|548.27|546.07|548.27|546.07|547.72|545.52|0
1643959020000|2022-02-04 07:17:00|547.72|545.52|547.5|545.3|547.72|545.52|547.5|545.3|0
1643959030000|2022-02-04 07:17:10|547.27|545.07|547.5|545.3|547.5|545.3|547.27|545.07|0
1643959040000|2022-02-04 07:17:20|547.27|545.07|547.5|545.3|547.6|545.4|547.27|545.07|0
1643959050000|2022-02-04 07:17:30|547.49|545.29|547.94|545.74|547.94|545.74|547.49|545.29|0
1643959060000|2022-02-04 07:17:40|547.72|545.52|547.72|545.52|547.72|545.52|547.72|545.52|0
1643959070000|2022-02-04 07:17:50|547.94|545.74|547.94|545.74|548.05|545.85|547.94|545.74|0
1643959080000|2022-02-04 07:18:00|548.16|545.96|547.72|545.52|548.16|545.96|547.72|545.52|0
1643959090000|2022-02-04 07:18:10|547.6|545.4|547.82|545.62|547.82|545.62|547.6|545.4|0
1643959100000|2022-02-04 07:18:20|547.72|545.52|546.83|544.63|547.72|545.52|546.83|544.63|0
1643959110000|2022-02-04 07:18:30|547.27|545.07|547.49|545.29|547.49|545.29|547.27|545.07|0
1643959120000|2022-02-04 07:18:40|547.38|545.18|547.72|545.52|547.72|545.52|547.38|545.18|0
1643959140000|2022-02-04 07:19:00|547.49|545.29|547.72|545.52|547.72|545.52|547.49|545.29|0
1643959150000|2022-02-04 07:19:10|547.94|545.74|547.94|545.74|547.94|545.74|547.94|545.74|0
1643959160000|2022-02-04 07:19:20|547.72|545.52|547.72|545.52|547.72|545.52|547.72|545.52|0
1643959170000|2022-02-04 07:19:30|547.94|545.74|547.49|545.29|547.94|545.74|547.49|545.29|0
1643959180000|2022-02-04 07:19:40|547.6|545.4|547.49|545.29|547.6|545.4|547.49|545.29|0
1643959190000|2022-02-04 07:19:50|547.72|545.52|547.27|545.07|547.72|545.52|547.27|545.07|0
1643959200000|2022-02-04 07:20:00|547.49|545.29|546.83|544.63|547.49|545.29|546.83|544.63|0
1643959210000|2022-02-04 07:20:10|546.6|544.4|546.6|544.4|546.6|544.4|546.6|544.4|0
1643959220000|2022-02-04 07:20:20|546.83|544.63|547.05|544.85|547.05|544.85|546.83|544.63|0
1643959230000|2022-02-04 07:20:30|547.15|544.95|547.05|544.85|547.15|544.95|547.05|544.85|0
1643959240000|2022-02-04 07:20:40|546.6|544.4|546.71|544.51|546.71|544.51|546.6|544.4|0
1643959250000|2022-02-04 07:20:50|546.83|544.63|546.38|544.18|546.83|544.63|546.38|544.18|0
1643959260000|2022-02-04 07:21:00|546.16|543.96|546.83|544.63|546.83|544.63|546.16|543.96|0
1643959270000|2022-02-04 07:21:10|546.71|544.51|546.83|544.63|546.83|544.63|546.71|544.51|0
1643959280000|2022-02-04 07:21:20|546.82|544.62|546.6|544.4|546.82|544.62|546.6|544.4|0
1643959290000|2022-02-04 07:21:30|546.82|544.62|547.27|545.07|547.27|545.07|546.82|544.62|0
1643959300000|2022-02-04 07:21:40|547.05|544.85|547.38|545.18|547.38|545.18|547.05|544.85|0
1643959310000|2022-02-04 07:21:50|547.27|545.07|547.27|545.07|547.38|545.18|547.27|545.07|0
1643959320000|2022-02-04 07:22:00|547.49|545.29|547.27|545.07|547.49|545.29|547.27|545.07|0
1643959330000|2022-02-04 07:22:10|547.05|544.85|546.93|544.73|547.05|544.85|546.93|544.73|0
1643959340000|2022-02-04 07:22:20|546.82|544.62|546.82|544.62|546.82|544.62|546.82|544.62|0
1643959350000|2022-02-04 07:22:30|547.05|544.85|547.27|545.07|547.27|545.07|547.05|544.85|0
1643959360000|2022-02-04 07:22:40|547.49|545.29|547.27|545.07|547.49|545.29|547.27|545.07|0
1643959370000|2022-02-04 07:22:50|547.49|545.29|547.38|545.18|547.49|545.29|547.27|545.07|0
1643959380000|2022-02-04 07:23:00|547.49|545.29|547.6|545.4|547.6|545.4|547.49|545.29|0
1643959390000|2022-02-04 07:23:10|547.49|545.29|547.49|545.29|547.6|545.4|547.49|545.29|0
1643959400000|2022-02-04 07:23:20|547.71|545.51|547.37|545.17|547.71|545.51|547.37|545.17|0
1643959410000|2022-02-04 07:23:30|547.49|545.29|547.15|544.95|547.49|545.29|547.05|544.85|0
1643959420000|2022-02-04 07:23:40|547.05|544.85|547.27|545.07|547.27|545.07|547.05|544.85|0
1643959430000|2022-02-04 07:23:50|547.05|544.85|547.27|545.07|547.27|545.07|547.05|544.85|0
1643959440000|2022-02-04 07:24:00|547.6|545.4|547.49|545.29|547.6|545.4|547.27|545.07|0
1643959450000|2022-02-04 07:24:10|547.71|545.51|547.71|545.51|547.71|545.51|547.71|545.51|0
1643959460000|2022-02-04 07:24:20|547.49|545.29|547.6|545.4|547.71|545.51|547.49|545.29|0
1643959470000|2022-02-04 07:24:30|547.49|545.29|547.71|545.51|547.71|545.51|547.49|545.29|0
1643959480000|2022-02-04 07:24:40|547.49|545.29|547.27|545.07|547.49|545.29|547.27|545.07|0
1643959490000|2022-02-04 07:24:50|547.15|544.95|547.27|545.07|547.27|545.07|547.15|544.95|0
1643959500000|2022-02-04 07:25:00|547.49|545.29|547.71|545.51|547.71|545.51|547.49|545.29|0
1643959510000|2022-02-04 07:25:10|547.93|545.73|547.93|545.73|547.93|545.73|547.71|545.51|0
1643959520000|2022-02-04 07:25:20|547.71|545.51|547.71|545.51|547.71|545.51|547.49|545.29|0
1643959530000|2022-02-04 07:25:30|547.6|545.4|547.6|545.4|547.6|545.4|547.6|545.4|0
1643959540000|2022-02-04 07:25:40|547.71|545.51|547.6|545.4|547.71|545.51|547.49|545.29|0
1643959550000|2022-02-04 07:25:50|547.49|545.29|547.71|545.51|547.71|545.51|547.49|545.29|0
1643959560000|2022-02-04 07:26:00|547.6|545.4|547.49|545.29|547.6|545.4|547.37|545.17|0
1643959570000|2022-02-04 07:26:10|547.93|545.73|547.71|545.51|547.93|545.73|547.71|545.51|0
1643959580000|2022-02-04 07:26:20|547.6|545.4|547.71|545.51|547.71|545.51|547.49|545.29|0
1643959610000|2022-02-04 07:26:50|547.93|545.73|547.93|545.73|547.93|545.73|547.71|545.51|0
1643959620000|2022-02-04 07:27:00|548.16|545.96|548.16|545.96|548.38|546.18|548.16|545.96|0
1643959630000|2022-02-04 07:27:10|548.26|546.06|548.38|546.18|548.38|546.18|548.26|546.06|0
1643959640000|2022-02-04 07:27:20|548.6|546.4|548.6|546.4|548.6|546.4|548.6|546.4|0
1643959650000|2022-02-04 07:27:30|548.48|546.28|548.38|546.18|548.48|546.28|548.38|546.18|0
1643959670000|2022-02-04 07:27:50|548.26|546.06|547.93|545.73|548.26|546.06|547.93|545.73|0
1643959680000|2022-02-04 07:28:00|548.15|545.95|547.26|545.06|548.15|545.95|547.26|545.06|0
1643959690000|2022-02-04 07:28:10|546.82|544.62|546.82|544.62|546.82|544.62|546.82|544.62|0
1643959700000|2022-02-04 07:28:20|546.6|544.4|546.38|544.18|546.6|544.4|546.38|544.18|0
1643959710000|2022-02-04 07:28:30|546.15|543.95|546.38|544.18|546.38|544.18|546.15|543.95|0
1643959720000|2022-02-04 07:28:40|546.6|544.4|547.44|545.24|547.44|545.24|546.6|544.4|0
1643959730000|2022-02-04 07:28:50|547.33|545.13|547.33|545.13|547.33|545.13|547.11|544.91|0
1643959740000|2022-02-04 07:29:00|547.11|544.91|546.77|544.57|547.11|544.91|546.67|544.47|0
1643959750000|2022-02-04 07:29:10|546.67|544.47|546.89|544.69|546.89|544.69|546.67|544.47|0
1643959760000|2022-02-04 07:29:20|546.67|544.47|546.67|544.47|546.67|544.47|546.67|544.47|0
1643959770000|2022-02-04 07:29:30|546.55|544.35|546.44|544.24|546.55|544.35|546.44|544.24|0
1643959780000|2022-02-04 07:29:40|546.67|544.47|546.77|544.57|546.77|544.57|546.67|544.47|0
1643959790000|2022-02-04 07:29:50|546.89|544.69|546.89|544.69|546.89|544.69|546.89|544.69|0
1643959800000|2022-02-04 07:30:00|547.11|544.91|547.33|545.13|547.33|545.13|546.89|544.69|0
1643959810000|2022-02-04 07:30:10|547.44|545.24|547.78|545.58|547.78|545.58|547.44|545.24|0
1643959820000|2022-02-04 07:30:20|548|545.8|547.88|545.68|548|545.8|547.88|545.68|0
1643959830000|2022-02-04 07:30:30|548|545.8|548.22|546.02|548.44|546.24|548|545.8|0
1643959840000|2022-02-04 07:30:40|548.44|546.24|548.44|546.24|548.67|546.47|548.44|546.24|0
1643959850000|2022-02-04 07:30:50|548.22|546.02|548.44|546.24|548.44|546.24|548.22|546.02|0
1643959860000|2022-02-04 07:31:00|548.22|546.02|548.22|546.02|548.22|546.02|548|545.8|0
1643959870000|2022-02-04 07:31:10|548.1|545.9|547.78|545.58|548.22|546.02|547.78|545.58|0
1643959880000|2022-02-04 07:31:20|548|545.8|548.1|545.9|548.22|546.02|547.88|545.68|0
1643959890000|2022-02-04 07:31:30|548.22|546.02|548.22|546.02|548.33|546.13|548.22|546.02|0
1643959900000|2022-02-04 07:31:40|548|545.8|548|545.8|548|545.8|547.88|545.68|0
1643959910000|2022-02-04 07:31:50|547.88|545.68|547.77|545.57|548|545.8|547.77|545.57|0
1643959920000|2022-02-04 07:32:00|547.55|545.35|548|545.8|548|545.8|547.55|545.35|0
1643959930000|2022-02-04 07:32:10|548.22|546.02|548.44|546.24|548.44|546.24|548.22|546.02|0
1643959950000|2022-02-04 07:32:30|548.66|546.46|548.55|546.35|548.66|546.46|548.44|546.24|0
1643959960000|2022-02-04 07:32:40|548.66|546.46|548.89|546.69|548.89|546.69|548.66|546.46|0
1643959970000|2022-02-04 07:32:50|549.11|546.91|549.11|546.91|549.11|546.91|549.11|546.91|0
1643959980000|2022-02-04 07:33:00|549.21|547.01|549.44|547.24|549.44|547.24|549.11|546.91|0
1643959990000|2022-02-04 07:33:10|549.33|547.13|549.55|547.35|549.55|547.35|549.33|547.13|0
1643960000000|2022-02-04 07:33:20|549.44|547.24|549.21|547.01|549.55|547.35|549.21|547.01|0
1643960010000|2022-02-04 07:33:30|549.33|547.13|549.11|546.91|549.33|547.13|549.11|546.91|0
1643960020000|2022-02-04 07:33:40|548.89|546.69|548.89|546.69|548.89|546.69|548.66|546.46|0
1643960030000|2022-02-04 07:33:50|549.11|546.91|549.11|546.91|549.11|546.91|549.11|546.91|0
1643960040000|2022-02-04 07:34:00|548.99|546.79|548.99|546.79|548.99|546.79|548.99|546.79|0
1643960050000|2022-02-04 07:34:10|548.88|546.68|548.88|546.68|548.88|546.68|548.88|546.68|0
1643960060000|2022-02-04 07:34:20|549.11|546.91|549.11|546.91|549.11|546.91|549.11|546.91|0
1643960070000|2022-02-04 07:34:30|549.33|547.13|549.33|547.13|549.33|547.13|549.33|547.13|0
1643960090000|2022-02-04 07:34:50|549.21|547.01|549.11|546.91|549.21|547.01|549.11|546.91|0
1643960100000|2022-02-04 07:35:00|548.99|546.79|549.11|546.91|549.11|546.91|548.99|546.79|0
1643960110000|2022-02-04 07:35:10|548.88|546.68|548.88|546.68|548.88|546.68|548.88|546.68|0
1643960120000|2022-02-04 07:35:20|548.44|546.24|548.44|546.24|548.44|546.24|548.22|546.02|0
1643960130000|2022-02-04 07:35:30|548.22|546.02|548.22|546.02|548.44|546.24|548.22|546.02|0
1643960140000|2022-02-04 07:35:40|547.99|545.79|548.44|546.24|548.44|546.24|547.99|545.79|0
1643960150000|2022-02-04 07:35:50|548.22|546.02|548.44|546.24|548.44|546.24|548.22|546.02|0
1643960160000|2022-02-04 07:36:00|548.22|546.02|547.88|545.68|548.22|546.02|547.88|545.68|0
1643960170000|2022-02-04 07:36:10|547.77|545.57|547.99|545.79|547.99|545.79|547.77|545.57|0
1643960180000|2022-02-04 07:36:20|547.55|545.35|547.77|545.57|547.77|545.57|547.33|545.13|0
1643960190000|2022-02-04 07:36:30|547.99|545.79|548.22|546.02|548.22|546.02|547.99|545.79|0
1643960200000|2022-02-04 07:36:40|548.1|545.9|547.7|545.5|548.1|545.9|547.7|545.5|0
1643960210000|2022-02-04 07:36:50|547.48|545.28|547.48|545.28|547.59|545.39|547.48|545.28|0
1643960220000|2022-02-04 07:37:00|547.7|545.5|547.59|545.39|547.7|545.5|547.59|545.39|0
1643960230000|2022-02-04 07:37:10|547.7|545.5|547.93|545.73|547.93|545.73|547.7|545.5|0
1643960240000|2022-02-04 07:37:20|548.15|545.95|548.59|546.39|548.59|546.39|548.15|545.95|0
1643960250000|2022-02-04 07:37:30|548.37|546.17|548.59|546.39|548.59|546.39|548.37|546.17|0
1643960260000|2022-02-04 07:37:40|548.37|546.17|548.37|546.17|548.37|546.17|548.15|545.95|0
1643960270000|2022-02-04 07:37:50|548.59|546.39|548.82|546.62|548.82|546.62|548.59|546.39|0
1643960280000|2022-02-04 07:38:00|548.37|546.17|548.15|545.95|548.37|546.17|547.92|545.72|0
1643960290000|2022-02-04 07:38:10|547.92|545.72|548.9|546.7|548.9|546.7|547.92|545.72|0
1643960300000|2022-02-04 07:38:20|548.25|546.05|547.39|545.19|548.25|546.05|547.39|545.19|0
1643960310000|2022-02-04 07:38:30|547.16|544.96|547.29|545.09|547.74|545.54|547.16|544.96|0
1643960320000|2022-02-04 07:38:40|547.52|545.32|547.52|545.32|547.52|545.32|547.52|545.32|0
1643960340000|2022-02-04 07:39:00|547.29|545.09|547.52|545.32|547.52|545.32|547.29|545.09|0
1643960350000|2022-02-04 07:39:10|547.07|544.87|547.29|545.09|547.52|545.32|547.07|544.87|0
1643960360000|2022-02-04 07:39:20|547.07|544.87|547.07|544.87|547.07|544.87|547.07|544.87|0
1643960370000|2022-02-04 07:39:30|546.85|544.65|547.07|544.87|547.07|544.87|546.85|544.65|0
1643960380000|2022-02-04 07:39:40|546.85|544.65|546.85|544.65|546.85|544.65|546.85|544.65|0
1643960390000|2022-02-04 07:39:50|545.51|543.31|545.51|543.31|545.51|543.31|545.51|543.31|0
1643960400000|2022-02-04 07:40:00|545.18|542.98|545.96|543.76|545.96|543.76|545.07|542.87|0
1643960410000|2022-02-04 07:40:10|545.74|543.54|545.96|543.76|545.96|543.76|545.74|543.54|0
1643960420000|2022-02-04 07:40:20|545.74|543.54|545.96|543.76|545.96|543.76|545.74|543.54|0
1643960430000|2022-02-04 07:40:30|546.18|543.98|546.18|543.98|546.4|544.2|546.18|543.98|0
1643960440000|2022-02-04 07:40:40|545.96|543.76|545.96|543.76|545.96|543.76|545.74|543.54|0
1643960450000|2022-02-04 07:40:50|545.74|543.54|545.29|543.09|545.74|543.54|545.29|543.09|0
1643960460000|2022-02-04 07:41:00|545.07|542.87|544.85|542.65|545.07|542.87|544.85|542.65|0
1643960470000|2022-02-04 07:41:10|544.62|542.42|544.4|542.2|544.62|542.42|544.4|542.2|0
1643960480000|2022-02-04 07:41:20|544.85|542.65|544.51|542.31|544.85|542.65|544.51|542.31|0
1643960490000|2022-02-04 07:41:30|544.18|541.98|543.96|541.76|544.18|541.98|543.96|541.76|0
1643960500000|2022-02-04 07:41:40|544.18|541.98|544.18|541.98|544.18|541.98|543.96|541.76|0
1643960510000|2022-02-04 07:41:50|543.96|541.76|544.18|541.98|544.18|541.98|543.73|541.53|0
1643960520000|2022-02-04 07:42:00|543.96|541.76|544.18|541.98|544.18|541.98|543.96|541.76|0
1643960530000|2022-02-04 07:42:10|543.73|541.53|543.96|541.76|544.18|541.98|543.73|541.53|0
1643960540000|2022-02-04 07:42:20|543.51|541.31|543.51|541.31|543.51|541.31|543.51|541.31|0
1643960550000|2022-02-04 07:42:30|543.29|541.09|543.73|541.53|543.73|541.53|543.29|541.09|0
1643960560000|2022-02-04 07:42:40|543.51|541.31|543.62|541.42|543.73|541.53|543.51|541.31|0
1643960570000|2022-02-04 07:42:50|543.84|541.64|543.51|541.31|543.84|541.64|543.29|541.09|0
1643960580000|2022-02-04 07:43:00|543.29|541.09|543.29|541.09|543.29|541.09|543.17|540.97|0
1643960590000|2022-02-04 07:43:10|542.95|540.75|542.85|540.65|543.07|540.87|542.85|540.65|0
1643960600000|2022-02-04 07:43:20|542.4|540.2|541.96|539.76|542.4|540.2|541.96|539.76|0
1643960610000|2022-02-04 07:43:30|541.74|539.54|541.96|539.76|542.18|539.98|541.74|539.54|0
1643960620000|2022-02-04 07:43:40|541.73|539.53|541.73|539.53|541.73|539.53|541.73|539.53|0
1643960630000|2022-02-04 07:43:50|541.96|539.76|542.18|539.98|542.18|539.98|541.96|539.76|0
1643960640000|2022-02-04 07:44:00|542.4|540.2|542.4|540.2|542.4|540.2|542.18|539.98|0
1643960650000|2022-02-04 07:44:10|542.18|539.98|541.96|539.76|542.18|539.98|541.96|539.76|0
1643960660000|2022-02-04 07:44:20|542.06|539.86|542.06|539.86|542.06|539.86|542.06|539.86|0
1643960670000|2022-02-04 07:44:30|542.18|539.98|541.73|539.53|542.18|539.98|541.73|539.53|0
1643960680000|2022-02-04 07:44:40|541.29|539.09|541.29|539.09|541.29|539.09|541.29|539.09|0
1643960690000|2022-02-04 07:44:50|541.51|539.31|541.51|539.31|541.51|539.31|541.51|539.31|0
1643960700000|2022-02-04 07:45:00|541.29|539.09|541.51|539.31|541.73|539.53|541.29|539.09|0
1643960710000|2022-02-04 07:45:10|541.29|539.09|541.73|539.53|541.73|539.53|541.29|539.09|0
1643960720000|2022-02-04 07:45:20|541.96|539.76|542.62|540.42|542.62|540.42|541.96|539.76|0
1643960730000|2022-02-04 07:45:30|542.84|540.64|542.84|540.64|542.84|540.64|542.73|540.53|0
1643960740000|2022-02-04 07:45:40|542.62|540.42|542.62|540.42|542.84|540.64|542.62|540.42|0
1643960750000|2022-02-04 07:45:50|542.73|540.53|542.62|540.42|542.73|540.53|542.62|540.42|0
1643960760000|2022-02-04 07:46:00|542.73|540.53|543.51|541.31|543.51|541.31|542.73|540.53|0
1643960770000|2022-02-04 07:46:10|543.17|540.97|543.73|541.53|543.73|541.53|543.17|540.97|0
1643960780000|2022-02-04 07:46:20|543.39|541.19|543.51|541.31|543.51|541.31|543.39|541.19|0
1643960790000|2022-02-04 07:46:30|543.29|541.09|543.51|541.31|543.51|541.31|543.06|540.86|0
1643960800000|2022-02-04 07:46:40|543.29|541.09|543.51|541.31|543.51|541.31|543.29|541.09|0
1643960810000|2022-02-04 07:46:50|543.29|541.09|543.29|541.09|543.51|541.31|543.29|541.09|0
1643960820000|2022-02-04 07:47:00|543.39|541.19|543.39|541.19|543.51|541.31|543.39|541.19|0
1643960830000|2022-02-04 07:47:10|543.06|540.86|543.17|540.97|543.29|541.09|543.06|540.86|0
1643960840000|2022-02-04 07:47:20|543.29|541.09|543.95|541.75|543.95|541.75|543.29|541.09|0
1643960850000|2022-02-04 07:47:30|543.51|541.31|543.73|541.53|543.73|541.53|543.51|541.31|0
1643960860000|2022-02-04 07:47:40|543.84|541.64|544.17|541.97|544.17|541.97|543.84|541.64|0
1643960870000|2022-02-04 07:47:50|544.4|542.2|544.4|542.2|544.4|542.2|544.17|541.97|0
1643960880000|2022-02-04 07:48:00|544.17|541.97|544.4|542.2|544.4|542.2|544.17|541.97|0
1643960890000|2022-02-04 07:48:10|544.28|542.08|543.73|541.53|544.28|542.08|543.73|541.53|0
1643960900000|2022-02-04 07:48:20|543.95|541.75|543.29|541.09|543.95|541.75|543.29|541.09|0
1643960910000|2022-02-04 07:48:30|543.17|540.97|542.84|540.64|543.17|540.97|542.84|540.64|0
1643960920000|2022-02-04 07:48:40|542.73|540.53|543.06|540.86|543.06|540.86|542.73|540.53|0
1643960930000|2022-02-04 07:48:50|543.29|541.09|543.29|541.09|543.39|541.19|543.29|541.09|0
1643960940000|2022-02-04 07:49:00|543.39|541.19|543.28|541.08|543.51|541.31|543.28|541.08|0
1643960950000|2022-02-04 07:49:10|543.17|540.97|543.06|540.86|543.17|540.97|543.06|540.86|0
1643960960000|2022-02-04 07:49:20|542.84|540.64|543.06|540.86|543.06|540.86|542.4|540.2|0
1643960970000|2022-02-04 07:49:30|542.84|540.64|543.28|541.08|543.28|541.08|542.84|540.64|0
1643960980000|2022-02-04 07:49:40|543.39|541.19|542.84|540.64|543.39|541.19|542.84|540.64|0
1643960990000|2022-02-04 07:49:50|543.06|540.86|543.51|541.31|543.51|541.31|543.06|540.86|0
1643961000000|2022-02-04 07:50:00|543.28|541.08|543.06|540.86|543.51|541.31|543.06|540.86|0
1643961010000|2022-02-04 07:50:10|543.51|541.31|543.28|541.08|543.51|541.31|543.28|541.08|0
1643961020000|2022-02-04 07:50:20|543.39|541.19|543.95|541.75|543.95|541.75|543.39|541.19|0
1643961030000|2022-02-04 07:50:30|544.17|541.97|544.17|541.97|544.17|541.97|544.17|541.97|0
1643961040000|2022-02-04 07:50:40|544.39|542.19|544.39|542.19|544.39|542.19|544.39|542.19|0
1643961050000|2022-02-04 07:50:50|544.5|542.3|543.95|541.75|544.62|542.42|543.95|541.75|0
1643961060000|2022-02-04 07:51:00|544.17|541.97|543.95|541.75|544.17|541.97|543.95|541.75|0
1643961070000|2022-02-04 07:51:10|544.17|541.97|544.28|542.08|544.28|542.08|544.17|541.97|0
1643961080000|2022-02-04 07:51:20|544.62|542.42|544.62|542.42|544.62|542.42|544.5|542.3|0
1643961090000|2022-02-04 07:51:30|544.84|542.64|544.84|542.64|545.06|542.86|544.84|542.64|0
1643961100000|2022-02-04 07:51:40|544.62|542.42|544.62|542.42|544.62|542.42|544.62|542.42|0
1643961110000|2022-02-04 07:51:50|544.39|542.19|544.17|541.97|544.5|542.3|544.17|541.97|0
1643961120000|2022-02-04 07:52:00|544.06|541.86|543.95|541.75|544.06|541.86|543.95|541.75|0
1643961130000|2022-02-04 07:52:10|544.17|541.97|544.06|541.86|544.17|541.97|543.95|541.75|0
1643961140000|2022-02-04 07:52:20|543.95|541.75|543.73|541.53|543.95|541.75|543.73|541.53|0
1643961150000|2022-02-04 07:52:30|543.61|541.41|543.95|541.75|543.95|541.75|543.61|541.41|0
1643961160000|2022-02-04 07:52:40|543.61|541.41|543.5|541.3|543.61|541.41|543.5|541.3|0
1643961170000|2022-02-04 07:52:50|543.28|541.08|543.5|541.3|543.5|541.3|543.28|541.08|0
1643961180000|2022-02-04 07:53:00|543.28|541.08|543.39|541.19|543.5|541.3|543.28|541.08|0
1643961190000|2022-02-04 07:53:10|543.28|541.08|542.62|540.42|543.28|541.08|542.62|540.42|0
1643961200000|2022-02-04 07:53:20|542.84|540.64|541.73|539.53|542.84|540.64|541.73|539.53|0
1643961210000|2022-02-04 07:53:30|541.95|539.75|541.95|539.75|542.17|539.97|541.95|539.75|0
1643961220000|2022-02-04 07:53:40|541.73|539.53|541.73|539.53|541.95|539.75|541.73|539.53|0
1643961230000|2022-02-04 07:53:50|541.51|539.31|541.51|539.31|541.51|539.31|541.51|539.31|0
1643961240000|2022-02-04 07:54:00|541.95|539.75|542.39|540.19|542.39|540.19|541.95|539.75|0
1643961250000|2022-02-04 07:54:10|542.72|540.52|542.17|539.97|542.72|540.52|542.17|539.97|0
1643961260000|2022-02-04 07:54:20|542.39|540.19|542.17|539.97|542.39|540.19|542.17|539.97|0
1643961270000|2022-02-04 07:54:30|541.73|539.53|541.73|539.53|541.73|539.53|541.61|539.41|0
1643961280000|2022-02-04 07:54:40|541.5|539.3|541.5|539.3|541.61|539.41|541.5|539.3|0
1643961290000|2022-02-04 07:54:50|541.73|539.53|541.95|539.75|541.95|539.75|541.73|539.53|0
1643961300000|2022-02-04 07:55:00|542.17|539.97|542.17|539.97|542.17|539.97|542.06|539.86|0
1643961310000|2022-02-04 07:55:10|542.39|540.19|542.39|540.19|542.39|540.19|542.28|540.08|0
1643961320000|2022-02-04 07:55:20|542.28|540.08|542.05|539.85|542.28|540.08|541.95|539.75|0
1643961330000|2022-02-04 07:55:30|541.95|539.75|541.95|539.75|542.17|539.97|541.95|539.75|0
1643961340000|2022-02-04 07:55:40|542.05|539.85|541.95|539.75|542.05|539.85|541.95|539.75|0
1643961350000|2022-02-04 07:55:50|542.17|539.97|541.95|539.75|542.17|539.97|541.73|539.53|0
1643961360000|2022-02-04 07:56:00|542.39|540.19|542.17|539.97|542.5|540.3|542.17|539.97|0
1643961370000|2022-02-04 07:56:10|542.39|540.19|542.39|540.19|542.39|540.19|542.17|539.97|0
1643961380000|2022-02-04 07:56:20|542.28|540.08|542.39|540.19|542.39|540.19|542.28|540.08|0
1643961390000|2022-02-04 07:56:30|542.84|540.64|542.61|540.41|542.84|540.64|542.61|540.41|0
1643961400000|2022-02-04 07:56:40|542.72|540.52|542.72|540.52|542.72|540.52|542.72|540.52|0
1643961410000|2022-02-04 07:56:50|542.61|540.41|542.84|540.64|542.84|540.64|542.61|540.41|0
1643961420000|2022-02-04 07:57:00|542.39|540.19|542.61|540.41|542.61|540.41|542.39|540.19|0
1643961430000|2022-02-04 07:57:10|542.83|540.63|543.06|540.86|543.28|541.08|542.83|540.63|0
1643961440000|2022-02-04 07:57:20|542.83|540.63|543.28|541.08|543.28|541.08|542.61|540.41|0
1643961450000|2022-02-04 07:57:30|543.5|541.3|543.5|541.3|543.5|541.3|543.5|541.3|0
1643961470000|2022-02-04 07:57:50|543.72|541.52|543.94|541.74|543.94|541.74|543.72|541.52|0
1643961480000|2022-02-04 07:58:00|544.17|541.97|543.94|541.74|544.17|541.97|543.94|541.74|0
1643961490000|2022-02-04 07:58:10|543.83|541.63|543.94|541.74|543.94|541.74|543.72|541.52|0
1643961500000|2022-02-04 07:58:20|543.83|541.63|544.17|541.97|544.17|541.97|543.83|541.63|0
1643961510000|2022-02-04 07:58:30|543.94|541.74|544.17|541.97|544.17|541.97|543.94|541.74|0
1643961520000|2022-02-04 07:58:40|544.39|542.19|543.94|541.74|544.39|542.19|543.94|541.74|0
1643961530000|2022-02-04 07:58:50|543.72|541.52|542.83|540.63|543.72|541.52|542.83|540.63|0
1643961540000|2022-02-04 07:59:00|542.61|540.41|542.27|540.07|542.61|540.41|542.27|540.07|0
1643961550000|2022-02-04 07:59:10|541.95|539.75|541.95|539.75|541.95|539.75|541.95|539.75|0
1643961560000|2022-02-04 07:59:20|541.72|539.52|540.61|538.41|541.72|539.52|540.5|538.3|0
1643961570000|2022-02-04 07:59:30|540.72|538.52|541.5|539.3|541.5|539.3|540.61|538.41|0
1643961580000|2022-02-04 07:59:40|541.72|539.52|542.61|540.41|542.61|540.41|541.72|539.52|0
1643961590000|2022-02-04 07:59:50|542.39|540.19|543.05|540.85|543.05|540.85|542.39|540.19|0
1643961600000|2022-02-04 08:00:00|542.05|539.85|543.16|540.96|543.61|541.41|542.05|539.85|0
1643961610000|2022-02-04 08:00:10|543.28|541.08|543.94|541.74|544.39|542.19|543.28|541.08|0
1643961620000|2022-02-04 08:00:20|543.72|541.52|544.17|541.97|544.39|542.19|543.5|541.3|0
1643961630000|2022-02-04 08:00:30|544.49|542.29|545.05|542.85|545.38|543.18|544.49|542.29|0
1643961640000|2022-02-04 08:00:40|545.16|542.96|544.61|542.41|545.5|543.3|544.61|542.41|0
1643961650000|2022-02-04 08:00:50|544.83|542.63|544.61|542.41|544.83|542.63|544.16|541.96|0
1643961660000|2022-02-04 08:01:00|544.83|542.63|545.5|543.3|545.5|543.3|544.83|542.63|0
1643961670000|2022-02-04 08:01:10|545.72|543.52|545.94|543.74|546.17|543.97|545.72|543.52|0
1643961680000|2022-02-04 08:01:20|546.17|543.97|546.39|544.19|546.39|544.19|546.17|543.97|0
1643961690000|2022-02-04 08:01:30|546.17|543.97|546.39|544.19|546.39|544.19|545.72|543.52|0
1643961700000|2022-02-04 08:01:40|545.94|543.74|545.83|543.63|546.17|543.97|545.83|543.63|0
1643961710000|2022-02-04 08:01:50|545.72|543.52|544.83|542.63|545.72|543.52|544.83|542.63|0
1643961720000|2022-02-04 08:02:00|544.72|542.52|543.94|541.74|544.72|542.52|543.94|541.74|0
1643961730000|2022-02-04 08:02:10|543.5|541.3|543.5|541.3|543.72|541.52|543.5|541.3|0
1643961740000|2022-02-04 08:02:20|543.72|541.52|544.83|542.63|544.83|542.63|543.72|541.52|0
1643961750000|2022-02-04 08:02:30|544.16|541.96|544.39|542.19|544.71|542.51|544.16|541.96|0
1643961760000|2022-02-04 08:02:40|545.05|542.85|544.83|542.63|545.27|543.07|544.83|542.63|0
1643961770000|2022-02-04 08:02:50|544.61|542.41|545.5|543.3|545.5|543.3|544.61|542.41|0
1643961780000|2022-02-04 08:03:00|545.27|543.07|545.94|543.74|545.94|543.74|545.27|543.07|0
1643961790000|2022-02-04 08:03:10|546.16|543.96|545.72|543.52|546.39|544.19|545.72|543.52|0
1643961800000|2022-02-04 08:03:20|545.94|543.74|545.72|543.52|545.94|543.74|545.72|543.52|0
1643961810000|2022-02-04 08:03:30|546.05|543.85|545.72|543.52|546.05|543.85|545.72|543.52|0
1643961820000|2022-02-04 08:03:40|545.5|543.3|546.16|543.96|546.16|543.96|545.5|543.3|0
1643961830000|2022-02-04 08:03:50|545.94|543.74|545.94|543.74|546.16|543.96|545.94|543.74|0
1643961840000|2022-02-04 08:04:00|545.5|543.3|545.94|543.74|545.94|543.74|545.5|543.3|0
1643961850000|2022-02-04 08:04:10|545.72|543.52|545.27|543.07|545.83|543.63|545.27|543.07|0
1643961860000|2022-02-04 08:04:20|545.16|542.96|545.6|543.4|545.6|543.4|545.16|542.96|0
1643961870000|2022-02-04 08:04:30|545.5|543.3|545.27|543.07|545.5|543.3|545.27|543.07|0
1643961880000|2022-02-04 08:04:40|545.72|543.52|546.16|543.96|546.16|543.96|545.72|543.52|0
1643961890000|2022-02-04 08:04:50|545.94|543.74|545.38|543.18|545.94|543.74|545.38|543.18|0
1643961900000|2022-02-04 08:05:00|545.3|543.5|545.52|543.72|545.52|543.72|545.3|543.5|0
1643961910000|2022-02-04 08:05:10|545.3|543.5|544.63|542.83|545.3|543.5|544.63|542.83|0
1643961920000|2022-02-04 08:05:20|544.41|542.61|543.18|541.38|544.41|542.61|543.18|541.38|0
1643961930000|2022-02-04 08:05:30|543.52|541.72|543.52|541.72|543.52|541.72|543.3|541.5|0
1643961940000|2022-02-04 08:05:40|543.4|541.6|543.96|542.16|544.18|542.38|543.4|541.6|0
1643961950000|2022-02-04 08:05:50|543.85|542.05|544.18|542.38|544.18|542.38|543.74|541.94|0
1643961960000|2022-02-04 08:06:00|544.41|542.61|544.41|542.61|544.41|542.61|544.29|542.49|0
1643961970000|2022-02-04 08:06:10|544.18|542.38|544.41|542.61|544.51|542.71|544.18|542.38|0
1643961980000|2022-02-04 08:06:20|544.29|542.49|544.63|542.83|544.63|542.83|544.29|542.49|0
1643961990000|2022-02-04 08:06:30|544.18|542.38|543.29|541.49|544.18|542.38|543.29|541.49|0
1643962000000|2022-02-04 08:06:40|543.52|541.72|543.07|541.27|543.52|541.72|543.07|541.27|0
1643962010000|2022-02-04 08:06:50|543.18|541.38|543.96|542.16|544.18|542.38|543.18|541.38|0
1643962020000|2022-02-04 08:07:00|544.4|542.6|544.63|542.83|544.63|542.83|544.29|542.49|0
1643962030000|2022-02-04 08:07:10|544.51|542.71|544.85|543.05|544.85|543.05|544.51|542.71|0
1643962040000|2022-02-04 08:07:20|545.07|543.27|545.96|544.16|545.96|544.16|545.07|543.27|0
1643962050000|2022-02-04 08:07:30|545.85|544.05|546.18|544.38|546.18|544.38|545.85|544.05|0
1643962060000|2022-02-04 08:07:40|546.63|544.83|546.63|544.83|546.63|544.83|546.63|544.83|0
1643962070000|2022-02-04 08:07:50|546.85|545.05|547.52|545.72|547.52|545.72|546.85|545.05|0
1643962080000|2022-02-04 08:08:00|547.4|545.6|547.74|545.94|547.74|545.94|547.4|545.6|0
1643962090000|2022-02-04 08:08:10|547.96|546.16|547.96|546.16|547.96|546.16|547.52|545.72|0
1643962100000|2022-02-04 08:08:20|547.74|545.94|547.52|545.72|547.74|545.94|547.4|545.6|0
1643962110000|2022-02-04 08:08:30|547.3|545.5|546.96|545.16|547.52|545.72|546.96|545.16|0
1643962120000|2022-02-04 08:08:40|546.85|545.05|546.4|544.6|546.85|545.05|546.4|544.6|0
1643962130000|2022-02-04 08:08:50|546.18|544.38|545.52|543.72|546.18|544.38|545.52|543.72|0
1643962140000|2022-02-04 08:09:00|545.29|543.49|545.07|543.27|545.29|543.49|545.07|543.27|0
1643962150000|2022-02-04 08:09:10|545.4|543.6|546.18|544.38|546.18|544.38|545.4|543.6|0
1643962160000|2022-02-04 08:09:20|545.51|543.71|545.74|543.94|546.07|544.27|545.51|543.71|0
1643962170000|2022-02-04 08:09:30|545.51|543.71|545.18|543.38|545.51|543.71|545.18|543.38|0
1643962180000|2022-02-04 08:09:40|545.62|543.82|545.29|543.49|545.62|543.82|545.29|543.49|0
1643962190000|2022-02-04 08:09:50|545.4|543.6|545.29|543.49|545.4|543.6|545.29|543.49|0
1643962200000|2022-02-04 08:10:00|545.74|543.94|545.51|543.71|545.74|543.94|545.51|543.71|0
1643962210000|2022-02-04 08:10:10|545.74|543.94|545.62|543.82|545.74|543.94|545.62|543.82|0
1643962220000|2022-02-04 08:10:20|545.74|543.94|546.18|544.38|546.18|544.38|545.74|543.94|0
1643962230000|2022-02-04 08:10:30|545.96|544.16|545.51|543.71|545.96|544.16|545.51|543.71|0
1643962240000|2022-02-04 08:10:40|545.29|543.49|545.4|543.6|545.4|543.6|545.29|543.49|0
1643962250000|2022-02-04 08:10:50|545.51|543.71|545.4|543.6|545.51|543.71|545.4|543.6|0
1643962260000|2022-02-04 08:11:00|545.07|543.27|544.95|543.15|545.07|543.27|544.85|543.05|0
1643962270000|2022-02-04 08:11:10|544.85|543.05|544.73|542.93|545.29|543.49|544.73|542.93|0
1643962280000|2022-02-04 08:11:20|544.85|543.05|544.51|542.71|544.85|543.05|544.4|542.6|0
1643962290000|2022-02-04 08:11:30|544.73|542.93|544.62|542.82|544.73|542.93|544.62|542.82|0
1643962300000|2022-02-04 08:11:40|544.85|543.05|544.4|542.6|544.85|543.05|544.4|542.6|0
1643962310000|2022-02-04 08:11:50|544.62|542.82|544.85|543.05|545.29|543.49|544.62|542.82|0
1643962320000|2022-02-04 08:12:00|544.73|542.93|544.85|543.05|544.85|543.05|544.73|542.93|0
1643962330000|2022-02-04 08:12:10|544.62|542.82|544.18|542.38|544.62|542.82|544.18|542.38|0
1643962350000|2022-02-04 08:12:30|544.62|542.82|544.4|542.6|544.62|542.82|544.4|542.6|0
1643962360000|2022-02-04 08:12:40|544.29|542.49|544.18|542.38|544.4|542.6|544.18|542.38|0
1643962370000|2022-02-04 08:12:50|544.29|542.49|544.62|542.82|544.62|542.82|544.29|542.49|0
1643962380000|2022-02-04 08:13:00|545.07|543.27|546.06|544.26|546.06|544.26|545.07|543.27|0
1643962390000|2022-02-04 08:13:10|546.29|544.49|546.18|544.38|546.4|544.6|546.18|544.38|0
1643962400000|2022-02-04 08:13:20|546.4|544.6|546.29|544.49|546.4|544.6|546.29|544.49|0
1643962410000|2022-02-04 08:13:30|546.62|544.82|546.73|544.93|546.73|544.93|546.62|544.82|0
1643962420000|2022-02-04 08:13:40|546.62|544.82|546.62|544.82|546.62|544.82|546.4|544.6|0
1643962430000|2022-02-04 08:13:50|546.51|544.71|546.18|544.38|546.51|544.71|546.18|544.38|0
1643962440000|2022-02-04 08:14:00|546.29|544.49|546.4|544.6|546.62|544.82|546.29|544.49|0
1643962450000|2022-02-04 08:14:10|546.18|544.38|546.4|544.6|546.4|544.6|546.06|544.26|0
1643962460000|2022-02-04 08:14:20|545.96|544.16|545.07|543.27|545.96|544.16|545.07|543.27|0
1643962470000|2022-02-04 08:14:30|545.17|543.37|545.07|543.27|545.17|543.37|545.07|543.27|0
1643962480000|2022-02-04 08:14:40|545.51|543.71|545.29|543.49|545.51|543.71|545.29|543.49|0
1643962490000|2022-02-04 08:14:50|545.4|543.6|544.4|542.6|545.4|543.6|544.4|542.6|0
1643962500000|2022-02-04 08:15:00|544.62|542.82|544.73|542.93|544.73|542.93|544.62|542.82|0
1643962510000|2022-02-04 08:15:10|544.84|543.04|545.51|543.71|545.51|543.71|544.84|543.04|0
1643962520000|2022-02-04 08:15:20|545.39|543.59|545.51|543.71|545.62|543.82|545.39|543.59|0
1643962530000|2022-02-04 08:15:30|545.07|543.27|544.84|543.04|545.07|543.27|544.62|542.82|0
1643962540000|2022-02-04 08:15:40|544.95|543.15|544.18|542.38|544.95|543.15|543.95|542.15|0
1643962550000|2022-02-04 08:15:50|544.4|542.6|544.18|542.38|544.4|542.6|544.18|542.38|0
1643962560000|2022-02-04 08:16:00|544.28|542.48|544.62|542.82|544.62|542.82|544.28|542.48|0
1643962570000|2022-02-04 08:16:10|544.4|542.6|544.84|543.04|544.84|543.04|544.28|542.48|0
1643962580000|2022-02-04 08:16:20|545.51|543.71|545.95|544.15|546.18|544.38|545.51|543.71|0
1643962590000|2022-02-04 08:16:30|545.84|544.04|546.4|544.6|546.4|544.6|545.62|543.82|0
1643962600000|2022-02-04 08:16:40|546.62|544.82|547.07|545.27|547.07|545.27|546.28|544.48|0
1643962610000|2022-02-04 08:16:50|546.84|545.04|546.62|544.82|547.07|545.27|546.62|544.82|0
1643962620000|2022-02-04 08:17:00|546.51|544.71|546.62|544.82|546.62|544.82|546.51|544.71|0
1643962630000|2022-02-04 08:17:10|546.84|545.04|547.07|545.27|547.07|545.27|546.84|545.04|0
1643962640000|2022-02-04 08:17:20|547.51|545.71|547.4|545.6|547.73|545.93|547.4|545.6|0
1643962650000|2022-02-04 08:17:30|547.62|545.82|547.73|545.93|547.96|546.16|547.62|545.82|0
1643962660000|2022-02-04 08:17:40|547.84|546.04|546.95|545.15|547.84|546.04|546.73|544.93|0
1643962670000|2022-02-04 08:17:50|547.29|545.49|547.51|545.71|547.51|545.71|547.29|545.49|0
1643962680000|2022-02-04 08:18:00|548.18|546.38|548.85|547.05|548.85|547.05|548.18|546.38|0
1643962690000|2022-02-04 08:18:10|548.62|546.82|548.51|546.71|548.62|546.82|548.51|546.71|0
1643962700000|2022-02-04 08:18:20|548.85|547.05|549.18|547.38|549.29|547.49|548.85|547.05|0
1643962710000|2022-02-04 08:18:30|549.07|547.27|549.07|547.27|549.18|547.38|549.07|547.27|0
1643962720000|2022-02-04 08:18:40|549.18|547.38|549.07|547.27|549.18|547.38|549.07|547.27|0
1643962730000|2022-02-04 08:18:50|548.95|547.15|548.62|546.82|548.95|547.15|548.62|546.82|0
1643962740000|2022-02-04 08:19:00|548.51|546.71|547.96|546.16|548.51|546.71|547.96|546.16|0
1643962750000|2022-02-04 08:19:10|548.18|546.38|547.29|545.49|548.18|546.38|547.29|545.49|0
1643962760000|2022-02-04 08:19:20|547.06|545.26|547.29|545.49|547.29|545.49|547.06|545.26|0
1643962770000|2022-02-04 08:19:30|547.39|545.59|546.84|545.04|547.39|545.59|546.62|544.82|0
1643962780000|2022-02-04 08:19:40|546.62|544.82|546.62|544.82|546.62|544.82|546.62|544.82|0
1643962790000|2022-02-04 08:19:50|546.5|544.7|546.62|544.82|546.62|544.82|546.5|544.7|0
1643962800000|2022-02-04 08:20:00|546.73|544.93|547.29|545.49|547.29|545.49|546.62|544.82|0
1643962810000|2022-02-04 08:20:10|547.17|545.37|545.95|544.15|547.17|545.37|545.95|544.15|0
1643962820000|2022-02-04 08:20:20|546.4|544.6|545.28|543.48|546.4|544.6|545.28|543.48|0
1643962830000|2022-02-04 08:20:30|545.51|543.71|545.28|543.48|545.51|543.71|545.17|543.37|0
1643962840000|2022-02-04 08:20:40|545.51|543.71|545.51|543.71|545.61|543.81|545.51|543.71|0
1643962850000|2022-02-04 08:20:50|545.28|543.48|544.72|542.92|545.28|543.48|544.62|542.82|0
1643962860000|2022-02-04 08:21:00|545.06|543.26|545.06|543.26|545.28|543.48|545.06|543.26|0
1643962870000|2022-02-04 08:21:10|545.51|543.71|545.73|543.93|545.73|543.93|545.51|543.71|0
1643962880000|2022-02-04 08:21:20|545.84|544.04|546.06|544.26|546.06|544.26|545.73|543.93|0
1643962890000|2022-02-04 08:21:30|545.61|543.81|545.51|543.71|545.61|543.81|545.51|543.71|0
1643962900000|2022-02-04 08:21:40|545.73|543.93|545.51|543.71|545.73|543.93|545.28|543.48|0
1643962910000|2022-02-04 08:21:50|545.73|543.93|546.06|544.26|546.06|544.26|545.73|543.93|0
1643962920000|2022-02-04 08:22:00|545.95|544.15|545.83|544.03|545.95|544.15|545.83|544.03|0
1643962930000|2022-02-04 08:22:10|545.39|543.59|544.39|542.59|545.39|543.59|544.39|542.59|0
1643962940000|2022-02-04 08:22:20|544.17|542.37|544.17|542.37|544.17|542.37|543.95|542.15|0
1643962950000|2022-02-04 08:22:30|543.95|542.15|543.95|542.15|543.95|542.15|543.95|542.15|0
1643962960000|2022-02-04 08:22:40|544.06|542.26|544.17|542.37|544.17|542.37|544.06|542.26|0
1643962970000|2022-02-04 08:22:50|544.28|542.48|544.39|542.59|544.39|542.59|544.28|542.48|0
1643962980000|2022-02-04 08:23:00|544.06|542.26|545.28|543.48|545.28|543.48|544.06|542.26|0
1643962990000|2022-02-04 08:23:10|545.5|543.7|545.06|543.26|545.61|543.81|545.06|543.26|0
1643963000000|2022-02-04 08:23:20|545.28|543.48|544.39|542.59|545.28|543.48|544.39|542.59|0
1643963010000|2022-02-04 08:23:30|544.62|542.82|544.17|542.37|544.62|542.82|544.17|542.37|0
1643963020000|2022-02-04 08:23:40|544.39|542.59|544.17|542.37|544.39|542.59|544.17|542.37|0
1643963030000|2022-02-04 08:23:50|543.95|542.15|543.5|541.7|543.95|542.15|543.5|541.7|0
1643963040000|2022-02-04 08:24:00|543.28|541.48|543.73|541.93|543.73|541.93|543.28|541.48|0
1643963050000|2022-02-04 08:24:10|543.5|541.7|543.5|541.7|543.5|541.7|543.5|541.7|0
1643963060000|2022-02-04 08:24:20|543.61|541.81|543.73|541.93|543.95|542.15|543.61|541.81|0
1643963070000|2022-02-04 08:24:30|543.5|541.7|543.28|541.48|543.73|541.93|543.28|541.48|0
1643963080000|2022-02-04 08:24:40|543.06|541.26|542.61|540.81|543.06|541.26|542.61|540.81|0
1643963090000|2022-02-04 08:24:50|542.84|541.04|542.84|541.04|542.84|541.04|542.84|541.04|0
1643963100000|2022-02-04 08:25:00|542.94|541.14|542.84|541.04|543.06|541.26|542.84|541.04|0
1643963110000|2022-02-04 08:25:10|542.39|540.59|542.39|540.59|542.61|540.81|542.39|540.59|0
1643963120000|2022-02-04 08:25:20|542.17|540.37|541.83|540.03|542.39|540.59|541.83|540.03|0
1643963130000|2022-02-04 08:25:30|541.95|540.15|541.61|539.81|541.95|540.15|541.5|539.7|0
1643963140000|2022-02-04 08:25:40|541.95|540.15|542.61|540.81|542.61|540.81|541.95|540.15|0
1643963150000|2022-02-04 08:25:50|542.39|540.59|542.05|540.25|542.5|540.7|542.05|540.25|0
1643963160000|2022-02-04 08:26:00|541.73|539.93|542.17|540.37|542.17|540.37|541.73|539.93|0
1643963170000|2022-02-04 08:26:10|541.95|540.15|542.61|540.81|542.84|541.04|541.95|540.15|0
1643963180000|2022-02-04 08:26:20|542.39|540.59|542.17|540.37|542.39|540.59|542.17|540.37|0
1643963190000|2022-02-04 08:26:30|542.84|541.04|542.94|541.14|542.94|541.14|542.72|540.92|0
1643963200000|2022-02-04 08:26:40|542.84|541.04|542.94|541.14|542.94|541.14|542.84|541.04|0
1643963210000|2022-02-04 08:26:50|542.84|541.04|542.61|540.81|542.84|541.04|542.61|540.81|0
1643963220000|2022-02-04 08:27:00|542.84|541.04|542.5|540.7|542.84|541.04|542.5|540.7|0
1643963230000|2022-02-04 08:27:10|542.39|540.59|541.95|540.15|542.39|540.59|541.95|540.15|0
1643963240000|2022-02-04 08:27:20|541.72|539.92|541.28|539.48|541.72|539.92|541.28|539.48|0
1643963250000|2022-02-04 08:27:30|541.5|539.7|541.28|539.48|541.5|539.7|541.28|539.48|0
1643963260000|2022-02-04 08:27:40|541.39|539.59|541.06|539.26|541.39|539.59|541.06|539.26|0
1643963270000|2022-02-04 08:27:50|541.28|539.48|540.84|539.04|541.28|539.48|540.84|539.04|0
1643963280000|2022-02-04 08:28:00|540.61|538.81|540.39|538.59|540.61|538.81|540.39|538.59|0
1643963290000|2022-02-04 08:28:10|540.5|538.7|540.17|538.37|540.5|538.7|540.17|538.37|0
1643963300000|2022-02-04 08:28:20|539.95|538.15|539.73|537.93|539.95|538.15|539.73|537.93|0
1643963310000|2022-02-04 08:28:30|539.95|538.15|539.51|537.71|539.95|538.15|539.28|537.48|0
1643963320000|2022-02-04 08:28:40|539.39|537.59|539.51|537.71|539.51|537.71|539.39|537.59|0
1643963330000|2022-02-04 08:28:50|539.28|537.48|539.28|537.48|539.28|537.48|539.28|537.48|0
1643963340000|2022-02-04 08:29:00|539.06|537.26|539.28|537.48|539.28|537.48|539.06|537.26|0
1643963350000|2022-02-04 08:29:10|539.06|537.26|538.4|536.6|539.06|537.26|538.4|536.6|0
1643963360000|2022-02-04 08:29:20|538.84|537.04|538.4|536.6|538.84|537.04|538.4|536.6|0
1643963370000|2022-02-04 08:29:30|538.62|536.82|537.95|536.15|538.62|536.82|537.95|536.15|0
1643963380000|2022-02-04 08:29:40|537.62|535.82|538.5|536.7|538.5|536.7|537.62|535.82|0
1643963390000|2022-02-04 08:29:50|538.62|536.82|538.17|536.37|538.62|536.82|538.06|536.26|0
1643963400000|2022-02-04 08:30:00|537.95|536.15|539.06|537.26|539.5|537.7|537.95|536.15|0
1643963410000|2022-02-04 08:30:10|538.62|536.82|538.28|536.48|538.62|536.82|537.95|536.15|0
1643963420000|2022-02-04 08:30:20|538.4|536.6|538.4|536.6|538.4|536.6|538.28|536.48|0
1643963430000|2022-02-04 08:30:30|538.17|536.37|538.4|536.6|538.4|536.6|538.17|536.37|0
1643963440000|2022-02-04 08:30:40|538.17|536.37|537.17|535.37|538.17|536.37|537.17|535.37|0
1643963450000|2022-02-04 08:30:50|537.07|535.27|536.85|535.05|537.07|535.27|536.62|534.82|0
1643963460000|2022-02-04 08:31:00|537.07|535.27|537.07|535.27|537.07|535.27|536.85|535.05|0
1643963470000|2022-02-04 08:31:10|536.62|534.82|536.84|535.04|536.85|535.05|536.62|534.82|0
1643963480000|2022-02-04 08:31:20|537.29|535.49|537.29|535.49|537.29|535.49|537.07|535.27|0
1643963490000|2022-02-04 08:31:30|537.07|535.27|536.73|534.93|537.29|535.49|536.73|534.93|0
1643963500000|2022-02-04 08:31:40|536.84|535.04|536.84|535.04|537.07|535.27|536.84|535.04|0
1643963510000|2022-02-04 08:31:50|537.07|535.27|537.07|535.27|537.07|535.27|536.84|535.04|0
1643963520000|2022-02-04 08:32:00|537.17|535.37|538.62|536.82|538.62|536.82|537.17|535.37|0
1643963530000|2022-02-04 08:32:10|538.39|536.59|538.39|536.59|538.39|536.59|538.39|536.59|0
1643963540000|2022-02-04 08:32:20|538.06|536.26|537.95|536.15|538.39|536.59|537.95|536.15|0
1643963550000|2022-02-04 08:32:30|537.73|535.93|537.29|535.49|537.73|535.93|537.29|535.49|0
1643963560000|2022-02-04 08:32:40|537.07|535.27|538.17|536.37|538.39|536.59|537.07|535.27|0
1643963570000|2022-02-04 08:32:50|538.39|536.59|538.84|537.04|538.84|537.04|538.39|536.59|0
1643963580000|2022-02-04 08:33:00|538.62|536.82|538.62|536.82|538.62|536.82|538.39|536.59|0
1643963590000|2022-02-04 08:33:10|538.84|537.04|538.84|537.04|538.84|537.04|538.84|537.04|0
1643963600000|2022-02-04 08:33:20|539.06|537.26|539.5|537.7|539.5|537.7|539.06|537.26|0
1643963610000|2022-02-04 08:33:30|539.06|537.26|539.28|537.48|539.28|537.48|538.84|537.04|0
1643963620000|2022-02-04 08:33:40|539.16|537.36|539.16|537.36|539.28|537.48|539.06|537.26|0
1643963630000|2022-02-04 08:33:50|539.06|537.26|538.84|537.04|539.5|537.7|538.84|537.04|0
1643963640000|2022-02-04 08:34:00|539.06|537.26|539.16|537.36|539.28|537.48|539.06|537.26|0
1643963650000|2022-02-04 08:34:10|539.28|537.48|539.5|537.7|539.5|537.7|539.28|537.48|0
1643963660000|2022-02-04 08:34:20|539.28|537.48|539.06|537.26|539.28|537.48|538.94|537.14|0
1643963670000|2022-02-04 08:34:30|538.39|536.59|538.39|536.59|538.5|536.7|538.39|536.59|0
1643963680000|2022-02-04 08:34:40|538.17|536.37|538.17|536.37|538.39|536.59|538.17|536.37|0
1643963690000|2022-02-04 08:34:50|538.28|536.48|538.17|536.37|538.28|536.48|538.06|536.26|0
1643963700000|2022-02-04 08:35:00|537.73|535.93|537.95|536.15|537.95|536.15|537.73|535.93|0
1643963710000|2022-02-04 08:35:10|537.73|535.93|537.73|535.93|537.73|535.93|537.51|535.71|0
1643963720000|2022-02-04 08:35:20|538.17|536.37|537.73|535.93|538.17|536.37|537.51|535.71|0
1643963730000|2022-02-04 08:35:30|537.95|536.15|536.51|534.71|537.95|536.15|536.51|534.71|0
1643963740000|2022-02-04 08:35:40|536.4|534.6|536.4|534.6|536.62|534.82|536.4|534.6|0
1643963750000|2022-02-04 08:35:50|536.18|534.38|536.4|534.6|536.4|534.6|536.18|534.38|0
1643963760000|2022-02-04 08:36:00|536.18|534.38|536.73|534.93|536.73|534.93|536.18|534.38|0
1643963770000|2022-02-04 08:36:10|537.17|535.37|537.61|535.81|537.61|535.81|537.17|535.37|0
1643963780000|2022-02-04 08:36:20|537.39|535.59|536.62|534.82|537.39|535.59|536.62|534.82|0
1643963790000|2022-02-04 08:36:30|536.73|534.93|536.18|534.38|536.73|534.93|536.18|534.38|0
1643963800000|2022-02-04 08:36:40|536.4|534.6|536.18|534.38|536.4|534.6|536.18|534.38|0
1643963810000|2022-02-04 08:36:50|535.96|534.16|536.84|535.04|536.84|535.04|535.96|534.16|0
1643963820000|2022-02-04 08:37:00|536.62|534.82|536.73|534.93|536.73|534.93|536.62|534.82|0
1643963830000|2022-02-04 08:37:10|536.62|534.82|537.28|535.48|537.5|535.7|536.62|534.82|0
1643963840000|2022-02-04 08:37:20|537.95|536.15|537.95|536.15|537.95|536.15|537.73|535.93|0
1643963850000|2022-02-04 08:37:30|537.83|536.03|537.5|535.7|537.95|536.15|537.5|535.7|0
1643963860000|2022-02-04 08:37:40|537.73|535.93|537.61|535.81|537.73|535.93|537.5|535.7|0
1643963870000|2022-02-04 08:37:50|538.17|536.37|537.95|536.15|538.17|536.37|537.95|536.15|0
1643963880000|2022-02-04 08:38:00|537.83|536.03|537.73|535.93|537.83|536.03|537.5|535.7|0
1643963890000|2022-02-04 08:38:10|537.5|535.7|537.5|535.7|537.73|535.93|537.5|535.7|0
1643963900000|2022-02-04 08:38:20|537.39|535.59|536.84|535.04|537.39|535.59|536.62|534.82|0
1643963910000|2022-02-04 08:38:30|536.18|534.38|536.06|534.26|536.18|534.38|536.06|534.26|0
1643963920000|2022-02-04 08:38:40|536.5|534.7|536.4|534.6|536.5|534.7|536.4|534.6|0
1643963930000|2022-02-04 08:38:50|536.18|534.38|536.5|534.7|536.5|534.7|536.18|534.38|0
1643963940000|2022-02-04 08:39:00|536.4|534.6|536.62|534.82|536.62|534.82|536.4|534.6|0
1643963950000|2022-02-04 08:39:10|536.5|534.7|535.95|534.15|536.62|534.82|535.95|534.15|0
1643963960000|2022-02-04 08:39:20|535.73|533.93|536.17|534.37|536.17|534.37|535.73|533.93|0
1643963970000|2022-02-04 08:39:30|535.95|534.15|536.17|534.37|536.17|534.37|535.95|534.15|0
1643963980000|2022-02-04 08:39:40|536.06|534.26|536.84|535.04|536.84|535.04|536.06|534.26|0
1643963990000|2022-02-04 08:39:50|536.62|534.82|536.72|534.92|536.72|534.92|536.62|534.82|0
1643964000000|2022-02-04 08:40:00|536.62|534.82|536.84|535.04|536.84|535.04|536.62|534.82|0
1643964010000|2022-02-04 08:40:10|536.4|534.6|535.73|533.93|536.4|534.6|535.73|533.93|0
1643964020000|2022-02-04 08:40:20|535.95|534.15|535.73|533.93|536.06|534.26|535.73|533.93|0
1643964030000|2022-02-04 08:40:30|535.51|533.71|535.29|533.49|535.51|533.71|535.29|533.49|0
1643964040000|2022-02-04 08:40:40|534.85|533.05|534.18|532.38|535.07|533.27|534.18|532.38|0
1643964050000|2022-02-04 08:40:50|533.96|532.16|533.96|532.16|533.96|532.16|533.96|532.16|0
1643964060000|2022-02-04 08:41:00|534.4|532.6|534.07|532.27|534.4|532.6|534.07|532.27|0
1643964070000|2022-02-04 08:41:10|534.4|532.6|534.18|532.38|534.4|532.6|534.07|532.27|0
1643964080000|2022-02-04 08:41:20|534.51|532.71|534.07|532.27|534.51|532.71|533.96|532.16|0
1643964090000|2022-02-04 08:41:30|533.74|531.94|533.85|532.05|534.07|532.27|533.74|531.94|0
1643964100000|2022-02-04 08:41:40|533.74|531.94|533.96|532.16|533.96|532.16|533.74|531.94|0
1643964110000|2022-02-04 08:41:50|533.74|531.94|533.74|531.94|533.74|531.94|533.52|531.72|0
1643964120000|2022-02-04 08:42:00|533.52|531.72|533.52|531.72|533.74|531.94|533.52|531.72|0
1643964130000|2022-02-04 08:42:10|533.3|531.5|533.74|531.94|533.74|531.94|533.3|531.5|0
1643964140000|2022-02-04 08:42:20|533.96|532.16|533.85|532.05|533.96|532.16|533.74|531.94|0
1643964150000|2022-02-04 08:42:30|533.74|531.94|534.84|533.04|534.84|533.04|533.74|531.94|0
1643964160000|2022-02-04 08:42:40|534.62|532.82|534.18|532.38|534.62|532.82|534.18|532.38|0
1643964170000|2022-02-04 08:42:50|533.85|532.05|533.96|532.16|534.4|532.6|533.74|531.94|0
1643964180000|2022-02-04 08:43:00|534.18|532.38|534.18|532.38|534.4|532.6|534.18|532.38|0
1643964190000|2022-02-04 08:43:10|533.52|531.72|534.18|532.38|534.18|532.38|533.52|531.72|0
1643964200000|2022-02-04 08:43:20|534.4|532.6|534.62|532.82|534.62|532.82|534.4|532.6|0
1643964210000|2022-02-04 08:43:30|534.73|532.93|534.62|532.82|534.73|532.93|534.62|532.82|0
1643964220000|2022-02-04 08:43:40|534.73|532.93|535.29|533.49|535.29|533.49|534.73|532.93|0
1643964230000|2022-02-04 08:43:50|535.51|533.71|535.73|533.93|535.95|534.15|535.51|533.71|0
1643964240000|2022-02-04 08:44:00|535.83|534.03|535.73|533.93|535.83|534.03|535.73|533.93|0
1643964250000|2022-02-04 08:44:10|536.17|534.37|536.06|534.26|536.17|534.37|535.95|534.15|0
1643964260000|2022-02-04 08:44:20|535.83|534.03|536.39|534.59|536.39|534.59|535.83|534.03|0
1643964270000|2022-02-04 08:44:30|536.84|535.04|537.28|535.48|537.28|535.48|536.84|535.04|0
1643964280000|2022-02-04 08:44:40|536.61|534.81|536.39|534.59|536.61|534.81|536.39|534.59|0
1643964290000|2022-02-04 08:44:50|536.83|535.03|536.06|534.26|536.83|535.03|536.06|534.26|0
1643964300000|2022-02-04 08:45:00|536.28|534.48|536.28|534.48|536.61|534.81|536.28|534.48|0
1643964310000|2022-02-04 08:45:10|536.17|534.37|536.17|534.37|536.28|534.48|536.17|534.37|0
1643964320000|2022-02-04 08:45:20|535.51|533.71|535.06|533.26|535.51|533.71|535.06|533.26|0
1643964330000|2022-02-04 08:45:30|534.95|533.15|535.39|533.59|535.39|533.59|534.95|533.15|0
1643964340000|2022-02-04 08:45:40|535.06|533.26|535.95|534.15|535.95|534.15|535.06|533.26|0
1643964350000|2022-02-04 08:45:50|535.73|533.93|535.17|533.37|535.73|533.93|535.17|533.37|0
1643964360000|2022-02-04 08:46:00|535.51|533.71|534.62|532.82|535.51|533.71|534.62|532.82|0
1643964370000|2022-02-04 08:46:10|534.4|532.6|534.62|532.82|534.62|532.82|534.4|532.6|0
1643964380000|2022-02-04 08:46:20|534.4|532.6|534.62|532.82|534.62|532.82|534.4|532.6|0
1643964390000|2022-02-04 08:46:30|534.84|533.04|534.84|533.04|534.84|533.04|534.84|533.04|0
1643964400000|2022-02-04 08:46:40|535.28|533.48|535.06|533.26|535.28|533.48|535.06|533.26|0
1643964410000|2022-02-04 08:46:50|534.51|532.71|534.18|532.38|534.51|532.71|534.18|532.38|0
1643964420000|2022-02-04 08:47:00|533.96|532.16|534.18|532.38|534.18|532.38|533.96|532.16|0
1643964430000|2022-02-04 08:47:10|533.96|532.16|534.06|532.26|534.18|532.38|533.96|532.16|0
1643964440000|2022-02-04 08:47:20|533.96|532.16|533.07|531.27|533.96|532.16|533.07|531.27|0
1643964450000|2022-02-04 08:47:30|533.29|531.49|533.29|531.49|533.29|531.49|533.29|531.49|0
1643964460000|2022-02-04 08:47:40|533.07|531.27|533.07|531.27|533.29|531.49|533.07|531.27|0
1643964470000|2022-02-04 08:47:50|533.18|531.38|533.18|531.38|533.18|531.38|533.07|531.27|0
1643964480000|2022-02-04 08:48:00|533.07|531.27|532.41|530.61|533.07|531.27|532.41|530.61|0
1643964490000|2022-02-04 08:48:10|532.19|530.39|533.07|531.27|533.07|531.27|532.19|530.39|0
1643964500000|2022-02-04 08:48:20|532.63|530.83|532.63|530.83|532.63|530.83|532.41|530.61|0
1643964510000|2022-02-04 08:48:30|532.41|530.61|532.63|530.83|532.63|530.83|532.41|530.61|0
1643964520000|2022-02-04 08:48:40|532.85|531.05|532.63|530.83|532.85|531.05|532.63|530.83|0
1643964530000|2022-02-04 08:48:50|532.85|531.05|533.51|531.71|533.51|531.71|532.85|531.05|0
1643964540000|2022-02-04 08:49:00|533.29|531.49|533.29|531.49|533.4|531.6|533.29|531.49|0
1643964550000|2022-02-04 08:49:10|533.51|531.71|533.07|531.27|533.51|531.71|533.07|531.27|0
1643964560000|2022-02-04 08:49:20|533.29|531.49|533.51|531.71|533.51|531.71|533.07|531.27|0
1643964570000|2022-02-04 08:49:30|533.96|532.16|533.73|531.93|533.96|532.16|533.51|531.71|0
1643964580000|2022-02-04 08:49:40|533.29|531.49|533.29|531.49|533.51|531.71|533.29|531.49|0
1643964590000|2022-02-04 08:49:50|533.07|531.27|532.85|531.05|533.07|531.27|532.41|530.61|0
1643964600000|2022-02-04 08:50:00|532.63|530.83|532.73|530.93|532.85|531.05|532.63|530.83|0
1643964610000|2022-02-04 08:50:10|532.85|531.05|533.07|531.27|533.07|531.27|532.85|531.05|0
1643964620000|2022-02-04 08:50:20|532.85|531.05|532.63|530.83|532.85|531.05|532.51|530.71|0
1643964630000|2022-02-04 08:50:30|532.51|530.71|532.41|530.61|532.51|530.71|532.41|530.61|0
1643964640000|2022-02-04 08:50:40|532.19|530.39|531.74|529.94|532.19|530.39|531.74|529.94|0
1643964650000|2022-02-04 08:50:50|531.97|530.17|531.08|529.28|531.97|530.17|531.08|529.28|0
1643964660000|2022-02-04 08:51:00|530.97|529.17|531.08|529.28|531.08|529.28|530.86|529.06|0
1643964670000|2022-02-04 08:51:10|531.52|529.72|531.85|530.05|532.41|530.61|531.52|529.72|0
1643964680000|2022-02-04 08:51:20|532.07|530.27|531.97|530.17|532.19|530.39|531.97|530.17|0
1643964690000|2022-02-04 08:51:30|531.74|529.94|532.63|530.83|532.63|530.83|531.74|529.94|0
1643964700000|2022-02-04 08:51:40|532.85|531.05|532.73|530.93|532.85|531.05|532.63|530.83|0
1643964710000|2022-02-04 08:51:50|532.63|530.83|532.85|531.05|532.85|531.05|532.63|530.83|0
1643964720000|2022-02-04 08:52:00|533.29|531.49|533.51|531.71|533.51|531.71|533.29|531.49|0
1643964730000|2022-02-04 08:52:10|533.29|531.49|532.95|531.15|533.29|531.49|532.95|531.15|0
1643964740000|2022-02-04 08:52:20|533.29|531.49|533.18|531.38|533.29|531.49|533.07|531.27|0
1643964750000|2022-02-04 08:52:30|533.07|531.27|533.07|531.27|533.07|531.27|532.85|531.05|0
1643964760000|2022-02-04 08:52:40|533.17|531.37|533.29|531.49|533.29|531.49|533.17|531.37|0
1643964770000|2022-02-04 08:52:50|533.51|531.71|533.73|531.93|533.73|531.93|533.51|531.71|0
1643964780000|2022-02-04 08:53:00|533.51|531.71|532.18|530.38|533.51|531.71|532.18|530.38|0
1643964790000|2022-02-04 08:53:10|532.51|530.71|532.18|530.38|532.51|530.71|531.96|530.16|0
1643964800000|2022-02-04 08:53:20|531.96|530.16|531.96|530.16|531.96|530.16|531.52|529.72|0
1643964810000|2022-02-04 08:53:30|532.63|530.83|532.51|530.71|532.63|530.83|532.41|530.61|0
1643964820000|2022-02-04 08:53:40|532.41|530.61|531.52|529.72|532.41|530.61|531.52|529.72|0
1643964830000|2022-02-04 08:53:50|531.63|529.83|531.85|530.05|531.85|530.05|531.63|529.83|0
1643964840000|2022-02-04 08:54:00|531.96|530.16|532.4|530.6|532.41|530.61|531.96|530.16|0
1643964850000|2022-02-04 08:54:10|532.29|530.49|532.18|530.38|532.29|530.49|532.18|530.38|0
1643964860000|2022-02-04 08:54:20|532.29|530.49|532.18|530.38|532.29|530.49|532.18|530.38|0
1643964870000|2022-02-04 08:54:30|532.63|530.83|532.63|530.83|532.63|530.83|532.63|530.83|0
1643964880000|2022-02-04 08:54:40|533.07|531.27|533.07|531.27|533.29|531.49|533.07|531.27|0
1643964890000|2022-02-04 08:54:50|533.29|531.49|533.51|531.71|533.51|531.71|533.29|531.49|0
1643964900000|2022-02-04 08:55:00|533.62|531.82|533.95|532.15|534.17|532.37|533.62|531.82|0
1643964910000|2022-02-04 08:55:10|534.06|532.26|534.84|533.04|534.84|533.04|534.06|532.26|0
1643964920000|2022-02-04 08:55:20|534.72|532.92|534.72|532.92|534.84|533.04|534.72|532.92|0
1643964930000|2022-02-04 08:55:30|534.84|533.04|534.94|533.14|535.06|533.26|534.84|533.04|0
1643964940000|2022-02-04 08:55:40|535.06|533.26|534.61|532.81|535.06|533.26|534.61|532.81|0
1643964950000|2022-02-04 08:55:50|534.84|533.04|535.06|533.26|535.06|533.26|534.84|533.04|0
1643964960000|2022-02-04 08:56:00|535.28|533.48|535.38|533.58|535.38|533.58|535.06|533.26|0
1643964970000|2022-02-04 08:56:10|535.5|533.7|535.5|533.7|535.5|533.7|535.38|533.58|0
1643964990000|2022-02-04 08:56:30|535.28|533.48|535.28|533.48|535.5|533.7|535.28|533.48|0
1643965000000|2022-02-04 08:56:40|535.16|533.36|535.16|533.36|535.16|533.36|535.16|533.36|0
1643965010000|2022-02-04 08:56:50|534.83|533.03|534.17|532.37|535.06|533.26|534.17|532.37|0
1643965020000|2022-02-04 08:57:00|534.06|532.26|533.95|532.15|534.17|532.37|533.95|532.15|0
1643965030000|2022-02-04 08:57:10|533.83|532.03|533.95|532.15|534.17|532.37|533.83|532.03|0
1643965040000|2022-02-04 08:57:20|534.39|532.59|534.39|532.59|534.61|532.81|534.17|532.37|0
1643965050000|2022-02-04 08:57:30|534.61|532.81|534.83|533.03|534.83|533.03|534.5|532.7|0
1643965060000|2022-02-04 08:57:40|535.05|533.25|534.94|533.14|535.16|533.36|534.94|533.14|0
1643965070000|2022-02-04 08:57:50|534.83|533.03|534.83|533.03|534.83|533.03|534.72|532.92|0
1643965080000|2022-02-04 08:58:00|535.05|533.25|536.16|534.36|536.16|534.36|535.05|533.25|0
1643965090000|2022-02-04 08:58:10|536.05|534.25|536.16|534.36|536.16|534.36|536.05|534.25|0
1643965100000|2022-02-04 08:58:20|536.38|534.58|536.82|535.02|536.82|535.02|536.38|534.58|0
1643965110000|2022-02-04 08:58:30|536.38|534.58|536.16|534.36|536.38|534.58|536.16|534.36|0
1643965120000|2022-02-04 08:58:40|536.38|534.58|535.94|534.14|536.49|534.69|535.94|534.14|0
1643965130000|2022-02-04 08:58:50|535.5|533.7|535.6|533.8|535.6|533.8|535.5|533.7|0
1643965140000|2022-02-04 08:59:00|535.72|533.92|535.5|533.7|535.72|533.92|535.5|533.7|0
1643965150000|2022-02-04 08:59:10|535.94|534.14|535.94|534.14|535.94|534.14|535.72|533.92|0
1643965160000|2022-02-04 08:59:20|535.5|533.7|535.38|533.58|535.5|533.7|535.27|533.47|0
1643965170000|2022-02-04 08:59:30|535.5|533.7|535.94|534.14|535.94|534.14|535.5|533.7|0
1643965180000|2022-02-04 08:59:40|536.38|534.58|535.72|533.92|536.38|534.58|535.72|533.92|0
1643965190000|2022-02-04 08:59:50|535.5|533.7|535.72|533.92|535.72|533.92|535.5|533.7|0
1643965200000|2022-02-04 09:00:00|535.5|533.7|535.94|534.14|536.16|534.36|535.5|533.7|0
1643965210000|2022-02-04 09:00:10|535.5|533.7|534.83|533.03|535.5|533.7|534.83|533.03|0
1643965220000|2022-02-04 09:00:20|534.94|533.14|534.61|532.81|534.94|533.14|534.61|532.81|0
1643965230000|2022-02-04 09:00:30|534.39|532.59|533.95|532.15|534.39|532.59|533.95|532.15|0
1643965240000|2022-02-04 09:00:40|534.27|532.47|533.95|532.15|534.27|532.47|533.73|531.93|0
1643965250000|2022-02-04 09:00:50|534.27|532.47|535.16|533.36|535.16|533.36|534.27|532.47|0
1643965260000|2022-02-04 09:01:00|534.83|533.03|535.16|533.36|535.16|533.36|534.83|533.03|0
1643965270000|2022-02-04 09:01:10|535.27|533.47|535.94|534.14|535.94|534.14|535.27|533.47|0
1643965280000|2022-02-04 09:01:20|536.16|534.36|536.82|535.02|536.82|535.02|536.16|534.36|0
1643965290000|2022-02-04 09:01:30|537.27|535.47|537.37|535.57|537.49|535.69|537.27|535.47|0
1643965300000|2022-02-04 09:01:40|537.71|535.91|537.93|536.13|537.93|536.13|537.71|535.91|0
1643965310000|2022-02-04 09:01:50|537.81|536.01|538.37|536.57|538.37|536.57|537.81|536.01|0
1643965320000|2022-02-04 09:02:00|538.7|536.9|538.15|536.35|538.7|536.9|538.15|536.35|0
1643965330000|2022-02-04 09:02:10|537.93|536.13|537.04|535.24|537.93|536.13|537.04|535.24|0
1643965340000|2022-02-04 09:02:20|537.15|535.35|536.82|535.02|537.15|535.35|536.82|535.02|0
1643965350000|2022-02-04 09:02:30|536.6|534.8|536.6|534.8|536.82|535.02|536.6|534.8|0
1643965360000|2022-02-04 09:02:40|536.71|534.91|536.38|534.58|536.71|534.91|536.38|534.58|0
1643965370000|2022-02-04 09:02:50|535.94|534.14|536.38|534.58|536.6|534.8|535.94|534.14|0
1643965380000|2022-02-04 09:03:00|536.6|534.8|535.82|534.02|536.6|534.8|535.82|534.02|0
1643965390000|2022-02-04 09:03:10|536.16|534.36|536.16|534.36|536.16|534.36|535.94|534.14|0
1643965400000|2022-02-04 09:03:20|536.6|534.8|536.6|534.8|536.6|534.8|536.6|534.8|0
1643965410000|2022-02-04 09:03:30|536.38|534.58|537.04|535.24|537.15|535.35|536.38|534.58|0
1643965420000|2022-02-04 09:03:40|537.26|535.46|536.82|535.02|537.37|535.57|536.82|535.02|0
1643965430000|2022-02-04 09:03:50|536.6|534.8|536.6|534.8|536.82|535.02|536.6|534.8|0
1643965440000|2022-02-04 09:04:00|537.04|535.24|536.48|534.68|537.04|535.24|536.38|534.58|0
1643965450000|2022-02-04 09:04:10|536.38|534.58|535.71|533.91|536.38|534.58|535.71|533.91|0
1643965470000|2022-02-04 09:04:30|535.93|534.13|535.27|533.47|535.93|534.13|535.27|533.47|0
1643965480000|2022-02-04 09:04:40|535.38|533.58|535.05|533.25|535.38|533.58|535.05|533.25|0
1643965490000|2022-02-04 09:04:50|534.83|533.03|534.83|533.03|534.93|533.13|534.83|533.03|0
1643965500000|2022-02-04 09:05:00|535.27|533.47|535.49|533.69|535.49|533.69|535.05|533.25|0
1643965510000|2022-02-04 09:05:10|535.16|533.36|535.93|534.13|535.93|534.13|535.05|533.25|0
1643965520000|2022-02-04 09:05:20|535.49|533.69|535.27|533.47|535.49|533.69|535.27|533.47|0
1643965530000|2022-02-04 09:05:30|535.38|533.58|534.93|533.13|535.49|533.69|534.93|533.13|0
1643965540000|2022-02-04 09:05:40|535.16|533.36|535.27|533.47|535.27|533.47|535.05|533.25|0
1643965550000|2022-02-04 09:05:50|535.49|533.69|535.49|533.69|535.49|533.69|535.49|533.69|0
1643965560000|2022-02-04 09:06:00|535.27|533.47|535.6|533.8|535.6|533.8|535.27|533.47|0
1643965570000|2022-02-04 09:06:10|535.27|533.47|535.05|533.25|535.27|533.47|535.05|533.25|0
1643965580000|2022-02-04 09:06:20|535.27|533.47|535.49|533.69|535.49|533.69|535.27|533.47|0
1643965590000|2022-02-04 09:06:30|535.27|533.47|535.27|533.47|535.27|533.47|534.83|533.03|0
1643965600000|2022-02-04 09:06:40|535.38|533.58|535.71|533.91|535.71|533.91|535.38|533.58|0
1643965610000|2022-02-04 09:06:50|535.93|534.13|535.93|534.13|535.93|534.13|535.71|533.91|0
1643965620000|2022-02-04 09:07:00|535.82|534.02|534.83|533.03|535.82|534.02|534.83|533.03|0
1643965630000|2022-02-04 09:07:10|534.93|533.13|535.05|533.25|535.05|533.25|534.93|533.13|0
1643965640000|2022-02-04 09:07:20|534.83|533.03|534.61|532.81|534.83|533.03|534.49|532.69|0
1643965650000|2022-02-04 09:07:30|535.05|533.25|535.37|533.57|535.37|533.57|535.05|533.25|0
1643965660000|2022-02-04 09:07:40|535.49|533.69|535.71|533.91|535.93|534.13|535.49|533.69|0
1643965670000|2022-02-04 09:07:50|535.6|533.8|535.15|533.35|535.6|533.8|535.15|533.35|0
1643965680000|2022-02-04 09:08:00|535.27|533.47|534.38|532.58|535.27|533.47|534.38|532.58|0
1643965690000|2022-02-04 09:08:10|534.16|532.36|534.49|532.69|534.49|532.69|534.16|532.36|0
1643965700000|2022-02-04 09:08:20|534.6|532.8|534.27|532.47|534.6|532.8|534.27|532.47|0
1643965710000|2022-02-04 09:08:30|534.16|532.36|533.28|531.48|534.16|532.36|533.28|531.48|0
1643965720000|2022-02-04 09:08:40|533.72|531.92|533.83|532.03|533.83|532.03|533.72|531.92|0
1643965730000|2022-02-04 09:08:50|533.6|531.8|533.5|531.7|533.6|531.8|533.5|531.7|0
1643965740000|2022-02-04 09:09:00|533.38|531.58|533.38|531.58|533.5|531.7|533.38|531.58|0
1643965750000|2022-02-04 09:09:10|533.5|531.7|533.94|532.14|534.38|532.58|533.5|531.7|0
1643965760000|2022-02-04 09:09:20|533.38|531.58|532.94|531.14|533.38|531.58|532.94|531.14|0
1643965770000|2022-02-04 09:09:30|533.06|531.26|533.28|531.48|533.28|531.48|533.06|531.26|0
1643965780000|2022-02-04 09:09:40|533.06|531.26|532.61|530.81|533.06|531.26|532.39|530.59|0
1643965790000|2022-02-04 09:09:50|532.5|530.7|532.61|530.81|532.61|530.81|532.5|530.7|0
1643965800000|2022-02-04 09:10:00|532.39|530.59|532.39|530.59|532.39|530.59|532.39|530.59|0
1643965810000|2022-02-04 09:10:10|532.72|530.92|533.28|531.48|533.28|531.48|532.72|530.92|0
1643965820000|2022-02-04 09:10:20|533.16|531.36|533.28|531.48|533.28|531.48|533.16|531.36|0
1643965830000|2022-02-04 09:10:30|533.06|531.26|533.06|531.26|533.06|531.26|532.83|531.03|0
1643965840000|2022-02-04 09:10:40|533.28|531.48|533.06|531.26|533.28|531.48|533.06|531.26|0
1643965850000|2022-02-04 09:10:50|533.28|531.48|533.5|531.7|533.5|531.7|533.28|531.48|0
1643965860000|2022-02-04 09:11:00|533.28|531.48|533.72|531.92|533.72|531.92|533.28|531.48|0
1643965870000|2022-02-04 09:11:10|534.05|532.25|533.94|532.14|534.05|532.25|533.72|531.92|0
1643965880000|2022-02-04 09:11:20|533.82|532.02|533.5|531.7|533.82|532.02|533.5|531.7|0
1643965890000|2022-02-04 09:11:30|533.72|531.92|533.72|531.92|533.94|532.14|533.72|531.92|0
1643965900000|2022-02-04 09:11:40|533.94|532.14|533.72|531.92|533.94|532.14|533.72|531.92|0
1643965910000|2022-02-04 09:11:50|533.28|531.48|533.28|531.48|533.28|531.48|533.28|531.48|0
1643965920000|2022-02-04 09:12:00|533.05|531.25|532.28|530.48|533.05|531.25|532.28|530.48|0
1643965930000|2022-02-04 09:12:10|532.83|531.03|532.83|531.03|533.05|531.25|532.61|530.81|0
1643965940000|2022-02-04 09:12:20|533.05|531.25|532.61|530.81|533.05|531.25|532.61|530.81|0
1643965950000|2022-02-04 09:12:30|532.28|530.48|532.17|530.37|532.28|530.48|531.95|530.15|0
1643965960000|2022-02-04 09:12:40|531.95|530.15|531.73|529.93|532.17|530.37|531.73|529.93|0
1643965970000|2022-02-04 09:12:50|531.51|529.71|531.51|529.71|531.51|529.71|531.39|529.59|0
1643965980000|2022-02-04 09:13:00|531.73|529.93|532.05|530.25|532.05|530.25|531.73|529.93|0
1643965990000|2022-02-04 09:13:10|531.95|530.15|531.51|529.71|531.95|530.15|531.51|529.71|0
1643966000000|2022-02-04 09:13:20|531.73|529.93|531.95|530.15|531.95|530.15|531.73|529.93|0
1643966010000|2022-02-04 09:13:30|532.05|530.25|532.05|530.25|532.05|530.25|532.05|530.25|0
1643966020000|2022-02-04 09:13:40|531.95|530.15|531.83|530.03|532.17|530.37|531.83|530.03|0
1643966030000|2022-02-04 09:13:50|531.73|529.93|531.73|529.93|531.73|529.93|531.73|529.93|0
1643966040000|2022-02-04 09:14:00|531.51|529.71|530.82|529.02|531.73|529.93|530.82|529.02|0
1643966050000|2022-02-04 09:14:10|530.6|528.8|532.63|530.83|532.63|530.83|530.6|528.8|0
1643966060000|2022-02-04 09:14:20|532.85|531.05|532.05|530.25|532.85|531.05|531.94|530.14|0
1643966070000|2022-02-04 09:14:30|533.05|531.25|533.49|531.69|533.49|531.69|533.05|531.25|0
1643966080000|2022-02-04 09:14:40|533.71|531.91|533.93|532.13|534.04|532.24|533.71|531.91|0
1643966100000|2022-02-04 09:15:00|534.37|532.57|534.59|532.79|534.59|532.79|534.37|532.57|0
1643966110000|2022-02-04 09:15:10|534.81|533.01|535.14|533.34|535.14|533.34|534.59|532.79|0
1643966120000|2022-02-04 09:15:20|535.7|533.9|535.7|533.9|535.7|533.9|535.58|533.78|0
1643966130000|2022-02-04 09:15:30|535.92|534.12|535.92|534.12|535.92|534.12|535.8|534|0
1643966140000|2022-02-04 09:15:40|536.14|534.34|536.07|534.27|536.29|534.49|536.07|534.27|0
1643966150000|2022-02-04 09:15:50|535.63|533.83|535.63|533.83|535.63|533.83|535.52|533.72|0
1643966160000|2022-02-04 09:16:00|535.41|533.61|535.63|533.83|535.63|533.83|535.3|533.5|0
1643966170000|2022-02-04 09:16:10|535.19|533.39|534.31|532.51|535.3|533.5|534.31|532.51|0
1643966180000|2022-02-04 09:16:20|534.53|532.73|534.31|532.51|534.53|532.73|534.31|532.51|0
1643966190000|2022-02-04 09:16:30|534.09|532.29|533.87|532.07|534.09|532.29|533.64|531.84|0
1643966200000|2022-02-04 09:16:40|534.09|532.29|533.64|531.84|534.09|532.29|533.64|531.84|0
1643966210000|2022-02-04 09:16:50|533.97|532.17|534.09|532.29|534.19|532.39|533.97|532.17|0
1643966220000|2022-02-04 09:17:00|534.19|532.39|534.53|532.73|534.53|532.73|534.09|532.29|0
1643966230000|2022-02-04 09:17:10|534.41|532.61|534.53|532.73|534.53|532.73|534.41|532.61|0
1643966240000|2022-02-04 09:17:20|534.41|532.61|534.53|532.73|534.53|532.73|534.41|532.61|0
1643966250000|2022-02-04 09:17:30|534.41|532.61|534.09|532.29|534.41|532.61|534.09|532.29|0
1643966260000|2022-02-04 09:17:40|534.31|532.51|533.86|532.06|534.53|532.73|533.86|532.06|0
1643966270000|2022-02-04 09:17:50|533.64|531.84|533.64|531.84|533.86|532.06|533.64|531.84|0
1643966280000|2022-02-04 09:18:00|533.42|531.62|533.42|531.62|533.64|531.84|533.42|531.62|0
1643966290000|2022-02-04 09:18:10|533.64|531.84|534.08|532.28|534.08|532.28|533.64|531.84|0
1643966300000|2022-02-04 09:18:20|533.75|531.95|532.76|530.96|533.75|531.95|532.76|530.96|0
1643966310000|2022-02-04 09:18:30|532.98|531.18|532.54|530.74|532.98|531.18|532.54|530.74|0
1643966320000|2022-02-04 09:18:40|532.76|530.96|532.76|530.96|532.76|530.96|532.65|530.85|0
1643966330000|2022-02-04 09:18:50|532.87|531.07|533.42|531.62|533.42|531.62|532.87|531.07|0
1643966340000|2022-02-04 09:19:00|533.2|531.4|533.64|531.84|533.64|531.84|533.2|531.4|0
1643966350000|2022-02-04 09:19:10|533.86|532.06|533.64|531.84|533.86|532.06|533.64|531.84|0
1643966360000|2022-02-04 09:19:20|533.75|531.95|533.53|531.73|533.75|531.95|533.42|531.62|0
1643966370000|2022-02-04 09:19:30|533.42|531.62|533.64|531.84|533.64|531.84|533.42|531.62|0
1643966380000|2022-02-04 09:19:40|533.2|531.4|533.42|531.62|533.42|531.62|533.2|531.4|0
1643966390000|2022-02-04 09:19:50|533.31|531.51|533.42|531.62|533.64|531.84|533.31|531.51|0
1643966400000|2022-02-04 09:20:00|533.2|531.4|532.54|530.74|533.2|531.4|532.54|530.74|0
1643966410000|2022-02-04 09:20:10|532.76|530.96|532.98|531.18|532.98|531.18|532.76|530.96|0
1643966420000|2022-02-04 09:20:20|532.76|530.96|532.87|531.07|532.87|531.07|532.76|530.96|0
1643966430000|2022-02-04 09:20:30|532.76|530.96|532.87|531.07|532.87|531.07|532.76|530.96|0
1643966440000|2022-02-04 09:20:40|532.98|531.18|532.54|530.74|532.98|531.18|532.54|530.74|0
1643966450000|2022-02-04 09:20:50|532.64|530.84|532.54|530.74|532.87|531.07|532.54|530.74|0
1643966460000|2022-02-04 09:21:00|532.64|530.84|531.88|530.08|532.64|530.84|531.88|530.08|0
1643966470000|2022-02-04 09:21:10|531.66|529.86|531.22|529.42|531.66|529.86|531.22|529.42|0
1643966480000|2022-02-04 09:21:20|530.78|528.98|530.78|528.98|530.78|528.98|530.11|528.31|0
1643966490000|2022-02-04 09:21:30|530.55|528.75|531|529.2|531|529.2|530.55|528.75|0
1643966500000|2022-02-04 09:21:40|530.44|528.64|530.33|528.53|530.55|528.75|530.33|528.53|0
1643966510000|2022-02-04 09:21:50|530.55|528.75|530.77|528.97|530.77|528.97|530.55|528.75|0
1643966520000|2022-02-04 09:22:00|530.55|528.75|530.55|528.75|530.66|528.86|530.55|528.75|0
1643966530000|2022-02-04 09:22:10|530.77|528.97|530.99|529.19|531.22|529.42|530.77|528.97|0
1643966540000|2022-02-04 09:22:20|530.77|528.97|530.11|528.31|530.77|528.97|530.11|528.31|0
1643966550000|2022-02-04 09:22:30|529.89|528.09|530.11|528.31|530.11|528.31|529.89|528.09|0
1643966560000|2022-02-04 09:22:40|529.89|528.09|530.11|528.31|530.11|528.31|529.89|528.09|0
1643966570000|2022-02-04 09:22:50|530.33|528.53|530.33|528.53|530.33|528.53|530.11|528.31|0
1643966580000|2022-02-04 09:23:00|530.11|528.31|530.11|528.31|530.11|528.31|529.89|528.09|0
1643966590000|2022-02-04 09:23:10|529.89|528.09|529.89|528.09|530.22|528.42|529.89|528.09|0
1643966600000|2022-02-04 09:23:20|530.11|528.31|530.11|528.31|530.11|528.31|530.11|528.31|0
1643966610000|2022-02-04 09:23:30|529.89|528.09|529.67|527.87|529.89|528.09|529.67|527.87|0
1643966620000|2022-02-04 09:23:40|530.11|528.31|530.55|528.75|530.55|528.75|530|528.2|0
1643966630000|2022-02-04 09:23:50|530.33|528.53|530.77|528.97|530.77|528.97|530.33|528.53|0
1643966640000|2022-02-04 09:24:00|530.55|528.75|530.33|528.53|530.77|528.97|530.33|528.53|0
1643966650000|2022-02-04 09:24:10|530.11|528.31|530.22|528.42|530.33|528.53|530.11|528.31|0
1643966660000|2022-02-04 09:24:20|530.33|528.53|530.55|528.75|530.55|528.75|530.33|528.53|0
1643966670000|2022-02-04 09:24:30|530.66|528.86|530.55|528.75|530.66|528.86|530.55|528.75|0
1643966680000|2022-02-04 09:24:40|530.77|528.97|530.66|528.86|530.77|528.97|530.66|528.86|0
1643966690000|2022-02-04 09:24:50|530.77|528.97|530.99|529.19|531.43|529.63|530.77|528.97|0
1643966700000|2022-02-04 09:25:00|531.21|529.41|531.43|529.63|531.43|529.63|531.21|529.41|0
1643966710000|2022-02-04 09:25:10|531.21|529.41|530.11|528.31|531.21|529.41|530.11|528.31|0
1643966720000|2022-02-04 09:25:20|530.33|528.53|530.11|528.31|530.33|528.53|530.11|528.31|0
1643966730000|2022-02-04 09:25:30|530.33|528.53|530.33|528.53|530.77|528.97|530.33|528.53|0
1643966740000|2022-02-04 09:25:40|529.89|528.09|529.67|527.87|529.89|528.09|529.67|527.87|0
1643966750000|2022-02-04 09:25:50|529.01|527.21|529.45|527.65|529.67|527.87|529.01|527.21|0
1643966760000|2022-02-04 09:26:00|528.57|526.77|530.33|528.53|530.33|528.53|528.57|526.77|0
1643966770000|2022-02-04 09:26:10|530.55|528.75|530.33|528.53|530.55|528.75|530.22|528.42|0
1643966780000|2022-02-04 09:26:20|530.55|528.75|530.55|528.75|530.55|528.75|530.33|528.53|0
1643966790000|2022-02-04 09:26:30|530.77|528.97|530.55|528.75|530.77|528.97|530.55|528.75|0
1643966800000|2022-02-04 09:26:40|530.77|528.97|531.21|529.41|531.21|529.41|530.77|528.97|0
1643966810000|2022-02-04 09:26:50|531.32|529.52|530.99|529.19|531.43|529.63|530.99|529.19|0
1643966820000|2022-02-04 09:27:00|531.43|529.63|531.65|529.85|531.65|529.85|531.43|529.63|0
1643966830000|2022-02-04 09:27:10|531.87|530.07|531.65|529.85|531.87|530.07|531.65|529.85|0
1643966840000|2022-02-04 09:27:20|532.09|530.29|533.2|531.4|533.2|531.4|532.09|530.29|0
1643966850000|2022-02-04 09:27:30|533.42|531.62|534.08|532.28|534.08|532.28|533.42|531.62|0
1643966860000|2022-02-04 09:27:40|533.86|532.06|534.08|532.28|534.08|532.28|533.86|532.06|0
1643966870000|2022-02-04 09:27:50|534.52|532.72|534.3|532.5|534.52|532.72|534.3|532.5|0
1643966880000|2022-02-04 09:28:00|534.52|532.72|534.3|532.5|534.52|532.72|534.3|532.5|0
1643966890000|2022-02-04 09:28:10|534.96|533.16|534.85|533.05|534.96|533.16|534.85|533.05|0
1643966900000|2022-02-04 09:28:20|534.74|532.94|534.3|532.5|534.74|532.94|534.3|532.5|0
1643966910000|2022-02-04 09:28:30|534.08|532.28|534.08|532.28|534.18|532.38|534.08|532.28|0
1643966920000|2022-02-04 09:28:40|533.96|532.16|533.96|532.16|533.96|532.16|533.96|532.16|0
1643966930000|2022-02-04 09:28:50|534.08|532.28|534.08|532.28|534.08|532.28|534.08|532.28|0
1643966940000|2022-02-04 09:29:00|533.86|532.06|534.08|532.28|534.08|532.28|533.41|531.61|0
1643966950000|2022-02-04 09:29:10|533.86|532.06|534.08|532.28|534.08|532.28|533.86|532.06|0
1643966960000|2022-02-04 09:29:20|533.86|532.06|533.86|532.06|533.86|532.06|533.86|532.06|0
1643966970000|2022-02-04 09:29:30|533.52|531.72|533.19|531.39|533.52|531.72|533.19|531.39|0
1643966980000|2022-02-04 09:29:40|533.08|531.28|533.19|531.39|533.19|531.39|532.97|531.17|0
1643966990000|2022-02-04 09:29:50|532.97|531.17|533.19|531.39|533.19|531.39|532.97|531.17|0
1643967000000|2022-02-04 09:30:00|533.41|531.61|533.41|531.61|533.41|531.61|533.41|531.61|0
1643967010000|2022-02-04 09:30:10|533.86|532.06|533.19|531.39|533.86|532.06|533.19|531.39|0
1643967020000|2022-02-04 09:30:20|532.97|531.17|533.08|531.28|533.08|531.28|532.97|531.17|0
1643967030000|2022-02-04 09:30:30|533.19|531.39|533.19|531.39|533.19|531.39|533.19|531.39|0
1643967040000|2022-02-04 09:30:40|532.97|531.17|532.75|530.95|532.97|531.17|532.75|530.95|0
1643967050000|2022-02-04 09:30:50|532.64|530.84|532.86|531.06|532.86|531.06|532.64|530.84|0
1643967060000|2022-02-04 09:31:00|532.97|531.17|532.97|531.17|533.41|531.61|532.97|531.17|0
1643967070000|2022-02-04 09:31:10|533.41|531.61|533.96|532.16|533.96|532.16|533.41|531.61|0
1643967080000|2022-02-04 09:31:20|533.85|532.05|533.85|532.05|533.85|532.05|533.63|531.83|0
1643967090000|2022-02-04 09:31:30|533.74|531.94|533.63|531.83|533.74|531.94|533.41|531.61|0
1643967100000|2022-02-04 09:31:40|533.85|532.05|533.96|532.16|534.07|532.27|533.85|532.05|0
1643967110000|2022-02-04 09:31:50|534.07|532.27|534.74|532.94|534.74|532.94|534.07|532.27|0
1643967120000|2022-02-04 09:32:00|534.84|533.04|535.18|533.38|535.18|533.38|534.84|533.04|0
1643967130000|2022-02-04 09:32:10|535.06|533.26|534.96|533.16|535.18|533.38|534.96|533.16|0
1643967140000|2022-02-04 09:32:20|535.18|533.38|534.96|533.16|535.4|533.6|534.96|533.16|0
1643967150000|2022-02-04 09:32:30|535.06|533.26|535.18|533.38|535.18|533.38|535.06|533.26|0
1643967160000|2022-02-04 09:32:40|535.28|533.48|535.5|533.7|535.5|533.7|535.28|533.48|0
1643967170000|2022-02-04 09:32:50|535.62|533.82|535.62|533.82|535.62|533.82|535.5|533.7|0
1643967180000|2022-02-04 09:33:00|535.4|533.6|534.18|532.38|535.4|533.6|534.18|532.38|0
1643967190000|2022-02-04 09:33:10|534.29|532.49|534.07|532.27|534.29|532.49|534.07|532.27|0
1643967200000|2022-02-04 09:33:20|534.18|532.38|534.51|532.71|534.51|532.71|534.18|532.38|0
1643967210000|2022-02-04 09:33:30|534.29|532.49|534.07|532.27|534.29|532.49|534.07|532.27|0
1643967220000|2022-02-04 09:33:40|534.4|532.6|533.85|532.05|534.4|532.6|533.85|532.05|0
1643967230000|2022-02-04 09:33:50|533.96|532.16|533.85|532.05|533.96|532.16|533.85|532.05|0
1643967240000|2022-02-04 09:34:00|533.96|532.16|534.07|532.27|534.07|532.27|533.96|532.16|0
1643967250000|2022-02-04 09:34:10|534.18|532.38|534.29|532.49|534.4|532.6|534.18|532.38|0
1643967260000|2022-02-04 09:34:20|534.51|532.71|535.4|533.6|535.4|533.6|534.51|532.71|0
1643967270000|2022-02-04 09:34:30|535.62|533.82|535.62|533.82|535.62|533.82|535.62|533.82|0
1643967280000|2022-02-04 09:34:40|535.4|533.6|535.84|534.04|535.84|534.04|535.4|533.6|0
1643967290000|2022-02-04 09:34:50|535.62|533.82|535.84|534.04|535.84|534.04|535.62|533.82|0
1643967300000|2022-02-04 09:35:00|535.94|534.14|536.28|534.48|536.39|534.59|535.94|534.14|0
1643967310000|2022-02-04 09:35:10|536.06|534.26|535.62|533.82|536.06|534.26|535.62|533.82|0
1643967320000|2022-02-04 09:35:20|535.18|533.38|535.28|533.48|535.28|533.48|534.95|533.15|0
1643967330000|2022-02-04 09:35:30|535.18|533.38|535.28|533.48|535.4|533.6|535.18|533.38|0
1643967340000|2022-02-04 09:35:40|535.4|533.6|535.84|534.04|535.84|534.04|535.4|533.6|0
1643967350000|2022-02-04 09:35:50|535.62|533.82|535.62|533.82|535.62|533.82|535.62|533.82|0
1643967360000|2022-02-04 09:36:00|535.4|533.6|535.5|533.7|535.5|533.7|535.28|533.48|0
1643967370000|2022-02-04 09:36:10|535.28|533.48|535.84|534.04|535.84|534.04|535.28|533.48|0
1643967380000|2022-02-04 09:36:20|536.28|534.48|536.28|534.48|536.28|534.48|536.06|534.26|0
1643967390000|2022-02-04 09:36:30|536.5|534.7|536.5|534.7|536.5|534.7|536.39|534.59|0
1643967400000|2022-02-04 09:36:40|536.72|534.92|536.72|534.92|536.72|534.92|536.61|534.81|0
1643967410000|2022-02-04 09:36:50|536.83|535.03|537.16|535.36|537.38|535.58|536.83|535.03|0
1643967420000|2022-02-04 09:37:00|536.94|535.14|537.05|535.25|537.05|535.25|536.94|535.14|0
1643967430000|2022-02-04 09:37:10|537.38|535.58|537.38|535.58|537.38|535.58|537.16|535.36|0
1643967440000|2022-02-04 09:37:20|537.16|535.36|536.72|534.92|537.16|535.36|536.5|534.7|0
1643967450000|2022-02-04 09:37:30|536.94|535.14|536.5|534.7|536.94|535.14|536.5|534.7|0
1643967460000|2022-02-04 09:37:40|536.72|534.92|536.5|534.7|536.72|534.92|536.5|534.7|0
1643967470000|2022-02-04 09:37:50|536.61|534.81|536.83|535.03|536.94|535.14|536.61|534.81|0
1643967480000|2022-02-04 09:38:00|536.94|535.14|536.5|534.7|536.94|535.14|536.5|534.7|0
1643967490000|2022-02-04 09:38:10|536.16|534.36|536.5|534.7|536.5|534.7|536.16|534.36|0
1643967500000|2022-02-04 09:38:20|536.6|534.8|536.83|535.03|536.83|535.03|536.6|534.8|0
1643967510000|2022-02-04 09:38:30|536.94|535.14|537.38|535.58|537.38|535.58|536.94|535.14|0
1643967520000|2022-02-04 09:38:40|537.6|535.8|537.82|536.02|537.82|536.02|537.6|535.8|0
1643967530000|2022-02-04 09:38:50|537.71|535.91|537.6|535.8|537.71|535.91|537.6|535.8|0
1643967540000|2022-02-04 09:39:00|537.38|535.58|537.38|535.58|537.38|535.58|537.38|535.58|0
1643967550000|2022-02-04 09:39:10|537.16|535.36|537.38|535.58|537.38|535.58|537.05|535.25|0
1643967560000|2022-02-04 09:39:20|537.6|535.8|537.05|535.25|537.6|535.8|537.05|535.25|0
1643967570000|2022-02-04 09:39:30|536.94|535.14|536.72|534.92|536.94|535.14|536.72|534.92|0
1643967580000|2022-02-04 09:39:40|536.6|534.8|536.6|534.8|536.94|535.14|536.6|534.8|0
1643967590000|2022-02-04 09:39:50|536.72|534.92|536.28|534.48|536.72|534.92|536.28|534.48|0
1643967600000|2022-02-04 09:40:00|536.06|534.26|535.39|533.59|536.06|534.26|535.39|533.59|0
1643967610000|2022-02-04 09:40:10|535.61|533.81|535.61|533.81|535.61|533.81|535.5|533.7|0
1643967620000|2022-02-04 09:40:20|535.39|533.59|535.83|534.03|535.83|534.03|535.39|533.59|0
1643967630000|2022-02-04 09:40:30|535.61|533.81|535.61|533.81|536.28|534.48|535.61|533.81|0
1643967640000|2022-02-04 09:40:40|534.95|533.15|534.95|533.15|534.95|533.15|534.73|532.93|0
1643967650000|2022-02-04 09:40:50|534.73|532.93|535.17|533.37|535.17|533.37|534.73|532.93|0
1643967660000|2022-02-04 09:41:00|534.95|533.15|534.95|533.15|534.95|533.15|534.51|532.71|0
1643967670000|2022-02-04 09:41:10|535.17|533.37|534.73|532.93|535.17|533.37|534.73|532.93|0
1643967680000|2022-02-04 09:41:20|534.95|533.15|534.73|532.93|534.95|533.15|534.73|532.93|0
1643967690000|2022-02-04 09:41:30|534.84|533.04|534.84|533.04|534.84|533.04|534.73|532.93|0
1643967700000|2022-02-04 09:41:40|534.73|532.93|535.06|533.26|535.06|533.26|534.73|532.93|0
1643967710000|2022-02-04 09:41:50|535.17|533.37|534.73|532.93|535.17|533.37|534.73|532.93|0
1643967720000|2022-02-04 09:42:00|534.51|532.71|533.85|532.05|534.51|532.71|533.85|532.05|0
1643967730000|2022-02-04 09:42:10|533.95|532.15|533.4|531.6|533.95|532.15|533.4|531.6|0
1643967740000|2022-02-04 09:42:20|532.96|531.16|532.74|530.94|532.96|531.16|532.63|530.83|0
1643967750000|2022-02-04 09:42:30|532.96|531.16|533.4|531.6|533.4|531.6|532.96|531.16|0
1643967760000|2022-02-04 09:42:40|533.18|531.38|533.07|531.27|533.18|531.38|533.07|531.27|0
1643967770000|2022-02-04 09:42:50|533.18|531.38|533.18|531.38|533.18|531.38|533.18|531.38|0
1643967780000|2022-02-04 09:43:00|533.4|531.6|533.18|531.38|533.4|531.6|533.18|531.38|0
1643967790000|2022-02-04 09:43:10|533.4|531.6|532.74|530.94|533.4|531.6|532.74|530.94|0
1643967800000|2022-02-04 09:43:20|532.08|530.28|531.86|530.06|532.08|530.28|531.86|530.06|0
1643967810000|2022-02-04 09:43:30|532.08|530.28|532.3|530.5|532.3|530.5|532.08|530.28|0
1643967820000|2022-02-04 09:43:40|532.08|530.28|532.19|530.39|532.19|530.39|532.08|530.28|0
1643967830000|2022-02-04 09:43:50|532.3|530.5|532.19|530.39|532.3|530.5|532.08|530.28|0
1643967840000|2022-02-04 09:44:00|531.64|529.84|531.64|529.84|531.64|529.84|531.64|529.84|0
1643967850000|2022-02-04 09:44:10|531.86|530.06|532.85|531.05|532.85|531.05|531.86|530.06|0
1643967860000|2022-02-04 09:44:20|533.4|531.6|533.62|531.82|533.95|532.15|533.4|531.6|0
1643967870000|2022-02-04 09:44:30|533.84|532.04|534.51|532.71|534.51|532.71|533.84|532.04|0
1643967880000|2022-02-04 09:44:40|534.29|532.49|534.73|532.93|534.73|532.93|534.29|532.49|0
1643967890000|2022-02-04 09:44:50|534.61|532.81|534.29|532.49|534.61|532.81|534.06|532.26|0
1643967900000|2022-02-04 09:45:00|534.51|532.71|534.51|532.71|534.95|533.15|534.51|532.71|0
1643967910000|2022-02-04 09:45:10|534.73|532.93|534.83|533.03|534.83|533.03|534.73|532.93|0
1643967920000|2022-02-04 09:45:20|534.73|532.93|534.73|532.93|535.05|533.25|534.73|532.93|0
1643967930000|2022-02-04 09:45:30|534.83|533.03|534.83|533.03|534.83|533.03|534.83|533.03|0
1643967940000|2022-02-04 09:45:40|534.73|532.93|535.17|533.37|535.17|533.37|534.73|532.93|0
1643967950000|2022-02-04 09:45:50|534.95|533.15|535.17|533.37|535.17|533.37|534.95|533.15|0
1643967960000|2022-02-04 09:46:00|534.95|533.15|534.73|532.93|534.95|533.15|534.51|532.71|0
1643967970000|2022-02-04 09:46:10|535.17|533.37|535.39|533.59|535.49|533.69|535.17|533.37|0
1643967980000|2022-02-04 09:46:20|535.83|534.03|535.61|533.81|535.83|534.03|535.61|533.81|0
1643967990000|2022-02-04 09:46:30|535.83|534.03|535.61|533.81|535.83|534.03|535.61|533.81|0
1643968000000|2022-02-04 09:46:40|535.17|533.37|535.05|533.25|535.17|533.37|534.95|533.15|0
1643968010000|2022-02-04 09:46:50|534.95|533.15|535.05|533.25|535.27|533.47|534.95|533.15|0
1643968020000|2022-02-04 09:47:00|535.17|533.37|535.39|533.59|535.39|533.59|535.17|533.37|0
1643968030000|2022-02-04 09:47:10|535.17|533.37|536.05|534.25|536.05|534.25|535.17|533.37|0
1643968040000|2022-02-04 09:47:20|536.16|534.36|536.16|534.36|536.27|534.47|536.16|534.36|0
1643968050000|2022-02-04 09:47:30|536.05|534.25|535.61|533.81|536.05|534.25|535.61|533.81|0
1643968060000|2022-02-04 09:47:40|535.49|533.69|535.39|533.59|535.49|533.69|535.39|533.59|0
1643968070000|2022-02-04 09:47:50|535.17|533.37|535.17|533.37|535.27|533.47|535.05|533.25|0
1643968080000|2022-02-04 09:48:00|534.95|533.15|535.17|533.37|535.17|533.37|534.95|533.15|0
1643968090000|2022-02-04 09:48:10|535.05|533.25|535.39|533.59|535.39|533.59|534.95|533.15|0
1643968100000|2022-02-04 09:48:20|534.95|533.15|535.39|533.59|535.39|533.59|534.94|533.14|0
1643968110000|2022-02-04 09:48:30|535.61|533.81|535.39|533.59|535.61|533.81|535.39|533.59|0
1643968120000|2022-02-04 09:48:40|535.61|533.81|535.83|534.03|535.83|534.03|535.61|533.81|0
1643968130000|2022-02-04 09:48:50|535.71|533.91|535.39|533.59|535.71|533.91|535.39|533.59|0
1643968140000|2022-02-04 09:49:00|535.83|534.03|535.39|533.59|535.83|534.03|535.39|533.59|0
1643968150000|2022-02-04 09:49:10|535.17|533.37|535.17|533.37|535.39|533.59|535.17|533.37|0
1643968160000|2022-02-04 09:49:20|535.49|533.69|535.39|533.59|535.83|534.03|535.39|533.59|0
1643968170000|2022-02-04 09:49:30|535.49|533.69|535.39|533.59|535.49|533.69|535.39|533.59|0
1643968180000|2022-02-04 09:49:40|535.16|533.36|534.94|533.14|535.16|533.36|534.94|533.14|0
1643968190000|2022-02-04 09:49:50|534.5|532.7|534.5|532.7|534.72|532.92|534.5|532.7|0
1643968200000|2022-02-04 09:50:00|534.72|532.92|534.28|532.48|534.72|532.92|534.28|532.48|0
1643968210000|2022-02-04 09:50:10|534.72|532.92|534.5|532.7|534.94|533.14|534.5|532.7|0
1643968220000|2022-02-04 09:50:20|534.39|532.59|534.17|532.37|534.39|532.59|534.17|532.37|0
1643968230000|2022-02-04 09:50:30|533.84|532.04|533.62|531.82|534.06|532.26|533.62|531.82|0
1643968240000|2022-02-04 09:50:40|533.84|532.04|533.72|531.92|533.84|532.04|533.72|531.92|0
1643968250000|2022-02-04 09:50:50|533.4|531.6|532.62|530.82|533.4|531.6|532.62|530.82|0
1643968260000|2022-02-04 09:51:00|532.74|530.94|532.84|531.04|532.84|531.04|532.74|530.94|0
1643968270000|2022-02-04 09:51:10|532.18|530.38|532.29|530.49|532.4|530.6|532.18|530.38|0
1643968280000|2022-02-04 09:51:20|531.96|530.16|532.29|530.49|532.29|530.49|531.85|530.05|0
1643968290000|2022-02-04 09:51:30|532.62|530.82|532.29|530.49|532.62|530.82|532.29|530.49|0
1643968300000|2022-02-04 09:51:40|532.07|530.27|532.29|530.49|532.29|530.49|532.07|530.27|0
1643968310000|2022-02-04 09:51:50|532.07|530.27|532.51|530.71|532.74|530.94|532.07|530.27|0
1643968320000|2022-02-04 09:52:00|532.74|530.94|532.29|530.49|532.74|530.94|532.29|530.49|0
1643968330000|2022-02-04 09:52:10|532.07|530.27|532.29|530.49|532.29|530.49|532.07|530.27|0
1643968340000|2022-02-04 09:52:20|532.18|530.38|532.18|530.38|532.18|530.38|532.18|530.38|0
1643968350000|2022-02-04 09:52:30|532.29|530.49|532.07|530.27|532.29|530.49|531.85|530.05|0
1643968360000|2022-02-04 09:52:40|531.96|530.16|532.18|530.38|532.18|530.38|531.85|530.05|0
1643968370000|2022-02-04 09:52:50|532.07|530.27|531.85|530.05|532.07|530.27|531.85|530.05|0
1643968380000|2022-02-04 09:53:00|532.07|530.27|532.29|530.49|532.29|530.49|532.07|530.27|0
1643968390000|2022-02-04 09:53:10|532.4|530.6|533.28|531.48|533.4|531.6|532.4|530.6|0
1643968400000|2022-02-04 09:53:20|533.4|531.6|534.06|532.26|534.06|532.26|533.4|531.6|0
1643968410000|2022-02-04 09:53:30|533.84|532.04|533.94|532.14|534.28|532.48|533.84|532.04|0
1643968420000|2022-02-04 09:53:40|534.06|532.26|534.72|532.92|534.72|532.92|534.06|532.26|0
1643968430000|2022-02-04 09:53:50|534.5|532.7|534.5|532.7|534.5|532.7|534.5|532.7|0
1643968440000|2022-02-04 09:54:00|534.28|532.48|534.5|532.7|534.5|532.7|534.28|532.48|0
1643968450000|2022-02-04 09:54:10|534.28|532.48|534.06|532.26|534.28|532.48|533.84|532.04|0
1643968460000|2022-02-04 09:54:20|533.94|532.14|533.84|532.04|534.06|532.26|533.84|532.04|0
1643968470000|2022-02-04 09:54:30|533.62|531.82|533.84|532.04|533.84|532.04|533.62|531.82|0
1643968480000|2022-02-04 09:54:40|533.72|531.92|533.84|532.04|533.94|532.14|533.72|531.92|0
1643968490000|2022-02-04 09:54:50|534.06|532.26|534.06|532.26|534.06|532.26|534.06|532.26|0
1643968500000|2022-02-04 09:55:00|533.84|532.04|533.17|531.37|533.84|532.04|532.73|530.93|0
1643968510000|2022-02-04 09:55:10|533.39|531.59|533.17|531.37|533.39|531.59|533.17|531.37|0
1643968520000|2022-02-04 09:55:20|532.73|530.93|532.62|530.82|532.73|530.93|532.62|530.82|0
1643968530000|2022-02-04 09:55:30|532.84|531.04|532.84|531.04|532.84|531.04|532.73|530.93|0
1643968540000|2022-02-04 09:55:40|533.17|531.37|533.06|531.26|533.17|531.37|532.95|531.15|0
1643968550000|2022-02-04 09:55:50|533.17|531.37|533.39|531.59|533.39|531.59|533.17|531.37|0
1643968560000|2022-02-04 09:56:00|533.17|531.37|533.17|531.37|533.17|531.37|533.17|531.37|0
1643968570000|2022-02-04 09:56:10|533.28|531.48|533.72|531.92|533.84|532.04|533.28|531.48|0
1643968580000|2022-02-04 09:56:20|533.61|531.81|532.84|531.04|533.61|531.81|532.73|530.93|0
1643968590000|2022-02-04 09:56:30|532.95|531.15|533.28|531.48|533.28|531.48|532.95|531.15|0
1643968600000|2022-02-04 09:56:40|533.39|531.59|532.84|531.04|533.39|531.59|532.84|531.04|0
1643968610000|2022-02-04 09:56:50|532.73|530.93|532.29|530.49|532.95|531.15|532.29|530.49|0
1643968620000|2022-02-04 09:57:00|532.18|530.38|532.29|530.49|532.4|530.6|532.18|530.38|0
1643968630000|2022-02-04 09:57:10|532.07|530.27|532.51|530.71|532.51|530.71|532.07|530.27|0
1643968640000|2022-02-04 09:57:20|532.29|530.49|531.73|529.93|532.29|530.49|531.73|529.93|0
1643968650000|2022-02-04 09:57:30|531.63|529.83|531.73|529.93|531.73|529.93|531.41|529.61|0
1643968660000|2022-02-04 09:57:40|531.85|530.05|531.63|529.83|531.85|530.05|531.63|529.83|0
1643968670000|2022-02-04 09:57:50|531.85|530.05|531.63|529.83|531.85|530.05|531.63|529.83|0
1643968680000|2022-02-04 09:58:00|531.85|530.05|531.63|529.83|531.85|530.05|531.63|529.83|0
1643968690000|2022-02-04 09:58:10|531.85|530.05|531.85|530.05|531.85|530.05|531.85|530.05|0
1643968700000|2022-02-04 09:58:20|532.07|530.27|530.97|529.17|532.07|530.27|530.97|529.17|0
1643968710000|2022-02-04 09:58:30|530.75|528.95|530.53|528.73|530.97|529.17|530.53|528.73|0
1643968720000|2022-02-04 09:58:40|530.63|528.83|530.19|528.39|530.63|528.83|530.09|528.29|0
1643968730000|2022-02-04 09:58:50|530.09|528.29|529.97|528.17|530.09|528.29|529.87|528.07|0
1643968740000|2022-02-04 09:59:00|529.87|528.07|530.09|528.29|530.09|528.29|529.87|528.07|0
1643968750000|2022-02-04 09:59:10|529.87|528.07|529.87|528.07|530.09|528.29|529.87|528.07|0
1643968760000|2022-02-04 09:59:20|530.09|528.29|530.19|528.39|530.31|528.51|530.09|528.29|0
1643968770000|2022-02-04 09:59:30|530.31|528.51|530.31|528.51|530.31|528.51|530.31|528.51|0
1643968780000|2022-02-04 09:59:40|530.41|528.61|530.31|528.51|530.41|528.61|530.31|528.51|0
1643968790000|2022-02-04 09:59:50|530.3|528.5|530.3|528.5|530.3|528.5|530.3|528.5|0
1643968800000|2022-02-04 10:00:00|529.86|528.06|529.2|527.4|529.86|528.06|529.2|527.4|0
1643968810000|2022-02-04 10:00:10|528.98|527.18|529.09|527.29|529.09|527.29|528.98|527.18|0
1643968820000|2022-02-04 10:00:20|529.2|527.4|529.64|527.84|529.64|527.84|529.2|527.4|0
1643968830000|2022-02-04 10:00:30|529.2|527.4|528.54|526.74|529.2|527.4|528.54|526.74|0
1643968840000|2022-02-04 10:00:40|527.55|525.75|527.55|525.75|527.66|525.86|527.33|525.53|0
1643968850000|2022-02-04 10:00:50|527.88|526.08|527.66|525.86|528.32|526.52|527.66|525.86|0
1643968860000|2022-02-04 10:01:00|528.1|526.3|528.54|526.74|528.76|526.96|528.1|526.3|0
1643968870000|2022-02-04 10:01:10|528.87|527.07|529.2|527.4|529.2|527.4|528.87|527.07|0
1643968880000|2022-02-04 10:01:20|529.42|527.62|529.2|527.4|529.42|527.62|529.2|527.4|0
1643968890000|2022-02-04 10:01:30|529.42|527.62|529.53|527.73|529.64|527.84|529.42|527.62|0
1643968900000|2022-02-04 10:01:40|529.2|527.4|529.2|527.4|529.53|527.73|529.2|527.4|0
1643968910000|2022-02-04 10:01:50|529.42|527.62|529.64|527.84|529.64|527.84|529.2|527.4|0
1643968920000|2022-02-04 10:02:00|529.86|528.06|530.08|528.28|530.3|528.5|529.64|527.84|0
1643968930000|2022-02-04 10:02:10|530.3|528.5|530.19|528.39|530.3|528.5|530.08|528.28|0
1643968940000|2022-02-04 10:02:20|530.3|528.5|530.3|528.5|530.41|528.61|530.3|528.5|0
1643968950000|2022-02-04 10:02:30|530.52|528.72|530.3|528.5|530.52|528.72|530.3|528.5|0
1643968960000|2022-02-04 10:02:40|530.08|528.28|529.64|527.84|530.3|528.5|529.64|527.84|0
1643968970000|2022-02-04 10:02:50|529.42|527.62|528.76|526.96|529.42|527.62|528.65|526.85|0
1643968980000|2022-02-04 10:03:00|528.98|527.18|529.09|527.29|529.09|527.29|528.87|527.07|0
1643968990000|2022-02-04 10:03:10|529.2|527.4|528.76|526.96|529.64|527.84|528.76|526.96|0
1643969000000|2022-02-04 10:03:20|528.54|526.74|528.87|527.07|528.87|527.07|528.54|526.74|0
1643969010000|2022-02-04 10:03:30|528.76|526.96|529.42|527.62|529.42|527.62|528.76|526.96|0
1643969030000|2022-02-04 10:03:50|529.2|527.4|529.09|527.29|529.2|527.4|529.09|527.29|0
1643969040000|2022-02-04 10:04:00|528.98|527.18|529.2|527.4|529.2|527.4|528.76|526.96|0
1643969050000|2022-02-04 10:04:10|529.09|527.29|529.42|527.62|529.42|527.62|528.98|527.18|0
1643969060000|2022-02-04 10:04:20|528.65|526.85|528.1|526.3|528.98|527.18|528.1|526.3|0
1643969070000|2022-02-04 10:04:30|528.32|526.52|528.1|526.3|528.32|526.52|528.1|526.3|0
1643969080000|2022-02-04 10:04:40|528.32|526.52|528.43|526.63|528.43|526.63|528.32|526.52|0
1643969090000|2022-02-04 10:04:50|528.54|526.74|528.54|526.74|528.54|526.74|528.43|526.63|0
1643969100000|2022-02-04 10:05:00|528.32|526.52|528.32|526.52|528.32|526.52|528.1|526.3|0
1643969110000|2022-02-04 10:05:10|528.21|526.41|527.88|526.08|528.21|526.41|527.88|526.08|0
1643969120000|2022-02-04 10:05:20|526.89|525.09|526.34|524.54|526.89|525.09|526.34|524.54|0
1643969130000|2022-02-04 10:05:30|526.56|524.76|526.34|524.54|526.78|524.98|526.34|524.54|0
1643969140000|2022-02-04 10:05:40|526.56|524.76|526.78|524.98|526.78|524.98|526.56|524.76|0
1643969150000|2022-02-04 10:05:50|527|525.2|527|525.2|527|525.2|526.78|524.98|0
1643969160000|2022-02-04 10:06:00|527.1|525.3|526.56|524.76|527.22|525.42|526.56|524.76|0
1643969170000|2022-02-04 10:06:10|525.9|524.1|525.46|523.66|525.9|524.1|525.46|523.66|0
1643969180000|2022-02-04 10:06:20|524.8|523|524.8|523|525.13|523.33|524.8|523|0
1643969190000|2022-02-04 10:06:30|525.02|523.22|525.68|523.88|525.68|523.88|525.02|523.22|0
1643969200000|2022-02-04 10:06:40|525.46|523.66|525.68|523.88|525.68|523.88|525.46|523.66|0
1643969210000|2022-02-04 10:06:50|525.46|523.66|525.68|523.88|525.68|523.88|525.46|523.66|0
1643969220000|2022-02-04 10:07:00|525.9|524.1|525.24|523.44|525.9|524.1|525.24|523.44|0
1643969230000|2022-02-04 10:07:10|525.35|523.55|525.02|523.22|525.46|523.66|525.02|523.22|0
1643969240000|2022-02-04 10:07:20|525.24|523.44|524.8|523|525.24|523.44|524.8|523|0
1643969250000|2022-02-04 10:07:30|524.58|522.78|524.36|522.56|524.58|522.78|523.92|522.12|0
1643969260000|2022-02-04 10:07:40|524.25|522.45|524.58|522.78|524.58|522.78|524.25|522.45|0
1643969270000|2022-02-04 10:07:50|524.36|522.56|524.14|522.34|524.36|522.56|524.14|522.34|0
1643969280000|2022-02-04 10:08:00|523.92|522.12|523.92|522.12|524.14|522.34|523.92|522.12|0
1643969290000|2022-02-04 10:08:10|524.14|522.34|523.92|522.12|524.36|522.56|523.92|522.12|0
1643969300000|2022-02-04 10:08:20|523.7|521.9|524.25|522.45|524.25|522.45|523.7|521.9|0
1643969310000|2022-02-04 10:08:30|524.69|522.89|525.02|523.22|525.02|523.22|524.69|522.89|0
1643969320000|2022-02-04 10:08:40|524.8|523|524.58|522.78|525.24|523.44|524.58|522.78|0
1643969330000|2022-02-04 10:08:50|524.69|522.89|524.47|522.67|524.69|522.89|524.47|522.67|0
1643969340000|2022-02-04 10:09:00|524.69|522.89|524.58|522.78|525.02|523.22|524.58|522.78|0
1643969350000|2022-02-04 10:09:10|524.14|522.34|524.14|522.34|524.25|522.45|524.14|522.34|0
1643969360000|2022-02-04 10:09:20|524.03|522.23|524.36|522.56|524.36|522.56|523.92|522.12|0
1643969370000|2022-02-04 10:09:30|524.14|522.34|524.8|523|524.8|523|524.14|522.34|0
1643969380000|2022-02-04 10:09:40|525.02|523.22|525.02|523.22|525.02|523.22|525.02|523.22|0
1643969390000|2022-02-04 10:09:50|525.24|523.44|524.58|522.78|525.24|523.44|524.58|522.78|0
1643969400000|2022-02-04 10:10:00|524.36|522.56|525.12|523.32|525.12|523.32|524.36|522.56|0
1643969410000|2022-02-04 10:10:10|525.02|523.22|525.24|523.44|525.24|523.44|525.02|523.22|0
1643969420000|2022-02-04 10:10:20|525.02|523.22|525.12|523.32|525.12|523.32|525.02|523.22|0
1643969430000|2022-02-04 10:10:30|524.9|523.1|524.58|522.78|525.12|523.32|524.58|522.78|0
1643969440000|2022-02-04 10:10:40|524.46|522.66|524.14|522.34|524.46|522.66|524.14|522.34|0
1643969450000|2022-02-04 10:10:50|523.92|522.12|523.92|522.12|523.92|522.12|523.81|522.01|0
1643969460000|2022-02-04 10:11:00|523.7|521.9|523.92|522.12|523.92|522.12|523.7|521.9|0
1643969470000|2022-02-04 10:11:10|523.7|521.9|523.15|521.35|523.7|521.9|522.93|521.13|0
1643969480000|2022-02-04 10:11:20|523.04|521.24|522.38|520.58|523.04|521.24|522.38|520.58|0
1643969490000|2022-02-04 10:11:30|522.6|520.8|522.6|520.8|522.6|520.8|522.6|520.8|0
1643969500000|2022-02-04 10:11:40|522.82|521.02|522.82|521.02|522.82|521.02|522.82|521.02|0
1643969510000|2022-02-04 10:11:50|523.04|521.24|523.26|521.46|523.26|521.46|523.04|521.24|0
1643969520000|2022-02-04 10:12:00|523.04|521.24|523.7|521.9|523.7|521.9|523.04|521.24|0
1643969530000|2022-02-04 10:12:10|524.14|522.34|524.8|523|524.8|523|524.14|522.34|0
1643969540000|2022-02-04 10:12:20|524.36|522.56|524.58|522.78|524.58|522.78|524.36|522.56|0
1643969550000|2022-02-04 10:12:30|524.8|523|524.8|523|524.8|523|524.8|523|0
1643969560000|2022-02-04 10:12:40|525.02|523.22|524.58|522.78|525.02|523.22|524.58|522.78|0
1643969570000|2022-02-04 10:12:50|524.46|522.66|524.58|522.78|524.58|522.78|524.46|522.66|0
1643969580000|2022-02-04 10:13:00|524.46|522.66|523.04|521.24|524.46|522.66|523.04|521.24|0
1643969590000|2022-02-04 10:13:10|522.93|521.13|522.82|521.02|522.93|521.13|522.49|520.69|0
1643969600000|2022-02-04 10:13:20|522.6|520.8|523.04|521.24|523.04|521.24|522.6|520.8|0
1643969610000|2022-02-04 10:13:30|522.6|520.8|521.94|520.14|522.6|520.8|521.94|520.14|0
1643969620000|2022-02-04 10:13:40|521.72|519.92|522.16|520.36|522.38|520.58|521.72|519.92|0
1643969630000|2022-02-04 10:13:50|521.94|520.14|521.5|519.7|521.94|520.14|521.5|519.7|0
1643969640000|2022-02-04 10:14:00|521.29|519.49|521.29|519.49|521.29|519.49|521.29|519.49|0
1643969650000|2022-02-04 10:14:10|521.5|519.7|521.72|519.92|521.72|519.92|521.5|519.7|0
1643969660000|2022-02-04 10:14:20|522.16|520.36|522.38|520.58|522.6|520.8|522.16|520.36|0
1643969670000|2022-02-04 10:14:30|522.6|520.8|522.16|520.36|522.6|520.8|522.16|520.36|0
1643969680000|2022-02-04 10:14:40|521.94|520.14|522.16|520.36|522.16|520.36|521.94|520.14|0
1643969690000|2022-02-04 10:14:50|522.27|520.47|522.38|520.58|522.38|520.58|522.27|520.47|0
1643969700000|2022-02-04 10:15:00|522.16|520.36|521.5|519.7|522.16|520.36|521.28|519.48|0
1643969710000|2022-02-04 10:15:10|521.61|519.81|521.72|519.92|521.72|519.92|521.61|519.81|0
1643969720000|2022-02-04 10:15:20|521.61|519.81|522.05|520.25|522.05|520.25|521.61|519.81|0
1643969730000|2022-02-04 10:15:30|521.94|520.14|521.94|520.14|521.94|520.14|521.94|520.14|0
1643969740000|2022-02-04 10:15:40|522.05|520.25|522.6|520.8|522.6|520.8|522.05|520.25|0
1643969750000|2022-02-04 10:15:50|522.49|520.69|522.6|520.8|522.6|520.8|522.38|520.58|0
1643969760000|2022-02-04 10:16:00|522.38|520.58|522.6|520.8|522.6|520.8|522.38|520.58|0
1643969770000|2022-02-04 10:16:10|522.49|520.69|522.16|520.36|522.6|520.8|522.16|520.36|0
1643969780000|2022-02-04 10:16:20|522.27|520.47|522.16|520.36|522.27|520.47|522.16|520.36|0
1643969790000|2022-02-04 10:16:30|521.94|520.14|521.83|520.03|521.94|520.14|521.5|519.7|0
1643969800000|2022-02-04 10:16:40|521.94|520.14|522.38|520.58|522.38|520.58|521.94|520.14|0
1643969810000|2022-02-04 10:16:50|522.48|520.68|522.6|520.8|522.6|520.8|522.48|520.68|0
1643969820000|2022-02-04 10:17:00|522.48|520.68|522.6|520.8|522.6|520.8|522.38|520.58|0
1643969830000|2022-02-04 10:17:10|522.38|520.58|522.16|520.36|522.38|520.58|522.16|520.36|0
1643969840000|2022-02-04 10:17:20|522.27|520.47|521.72|519.92|522.27|520.47|521.72|519.92|0
1643969850000|2022-02-04 10:17:30|521.28|519.48|521.28|519.48|521.28|519.48|521.28|519.48|0
1643969860000|2022-02-04 10:17:40|521.5|519.7|521.39|519.59|521.5|519.7|521.39|519.59|0
1643969870000|2022-02-04 10:17:50|521.28|519.48|521.5|519.7|521.72|519.92|521.28|519.48|0
1643969880000|2022-02-04 10:18:00|520.63|518.83|520.63|518.83|520.63|518.83|520.51|518.71|0
1643969890000|2022-02-04 10:18:10|519.97|518.17|519.75|517.95|519.97|518.17|519.75|517.95|0
1643969900000|2022-02-04 10:18:20|519.97|518.17|520.41|518.61|520.41|518.61|519.97|518.17|0
1643969910000|2022-02-04 10:18:30|520.62|518.82|520.19|518.39|520.62|518.82|520.19|518.39|0
1643969920000|2022-02-04 10:18:40|520.41|518.61|520.62|518.82|520.62|518.82|520.41|518.61|0
1643969930000|2022-02-04 10:18:50|520.41|518.61|519.53|517.73|520.41|518.61|519.53|517.73|0
1643969940000|2022-02-04 10:19:00|519.75|517.95|519.31|517.51|519.75|517.95|519.31|517.51|0
1643969960000|2022-02-04 10:19:20|520.07|518.27|519.97|518.17|520.07|518.27|519.97|518.17|0
1643969970000|2022-02-04 10:19:30|520.19|518.39|520.62|518.82|520.62|518.82|520.19|518.39|0
1643969980000|2022-02-04 10:19:40|520.4|518.6|519.97|518.17|520.4|518.6|519.97|518.17|0
1643969990000|2022-02-04 10:19:50|520.07|518.27|519.97|518.17|520.4|518.6|519.97|518.17|0
1643970000000|2022-02-04 10:20:00|519.75|517.95|519.85|518.05|519.85|518.05|519.75|517.95|0
1643970010000|2022-02-04 10:20:10|519.97|518.17|519.53|517.73|519.97|518.17|519.53|517.73|0
1643970020000|2022-02-04 10:20:20|519.31|517.51|518.43|516.63|519.31|517.51|518.43|516.63|0
1643970030000|2022-02-04 10:20:30|518|516.2|516.9|515.1|518|516.2|516.9|515.1|0
1643970040000|2022-02-04 10:20:40|517.34|515.54|516.9|515.1|517.34|515.54|516.9|515.1|0
1643970050000|2022-02-04 10:20:50|516.13|514.33|515.81|514.01|516.25|514.45|515.81|514.01|0
1643970060000|2022-02-04 10:21:00|516.25|514.45|516.03|514.23|516.25|514.45|516.03|514.23|0
1643970070000|2022-02-04 10:21:10|516.25|514.45|515.37|513.57|516.25|514.45|515.37|513.57|0
1643970080000|2022-02-04 10:21:20|515.15|513.35|515.37|513.57|515.37|513.57|515.15|513.35|0
1643970090000|2022-02-04 10:21:30|515.15|513.35|515.37|513.57|515.59|513.79|515.15|513.35|0
1643970100000|2022-02-04 10:21:40|516.46|514.66|517.34|515.54|517.34|515.54|516.46|514.66|0
1643970110000|2022-02-04 10:21:50|517.23|515.43|517.12|515.32|517.34|515.54|516.9|515.1|0
1643970120000|2022-02-04 10:22:00|517.78|515.98|518.32|516.52|518.32|516.52|517.66|515.86|0
1643970130000|2022-02-04 10:22:10|518.43|516.63|516.6|514.8|518.43|516.63|516.6|514.8|0
1643970140000|2022-02-04 10:22:20|516.5|514.7|517.75|515.95|517.75|515.95|516.5|514.7|0
1643970150000|2022-02-04 10:22:30|517.53|515.73|517.75|515.95|517.75|515.95|517.53|515.73|0
1643970160000|2022-02-04 10:22:40|519.03|517.23|517.18|515.38|519.13|517.33|517.18|515.38|0
1643970170000|2022-02-04 10:22:50|516.21|514.41|515.88|514.08|516.21|514.41|515.88|514.08|0
1643970180000|2022-02-04 10:23:00|515.77|513.97|515.34|513.54|515.77|513.97|515.34|513.54|0
1643970190000|2022-02-04 10:23:10|515.12|513.32|515.99|514.19|516.42|514.62|515.12|513.32|0
1643970200000|2022-02-04 10:23:20|515.87|514.07|515.99|514.19|515.99|514.19|515.77|513.97|0
1643970210000|2022-02-04 10:23:30|515.77|513.97|515.66|513.86|515.99|514.19|515.66|513.86|0
1643970220000|2022-02-04 10:23:40|515.99|514.19|516.64|514.84|516.64|514.84|515.99|514.19|0
1643970230000|2022-02-04 10:23:50|516.53|514.73|516.21|514.41|516.53|514.73|516.21|514.41|0
1643970240000|2022-02-04 10:24:00|516.31|514.51|516.86|515.06|516.86|515.06|516.31|514.51|0
1643970250000|2022-02-04 10:24:10|516.64|514.84|515.77|513.97|516.64|514.84|515.77|513.97|0
1643970260000|2022-02-04 10:24:20|515.12|513.32|514.68|512.88|515.12|513.32|514.68|512.88|0
1643970270000|2022-02-04 10:24:30|514.9|513.1|515.12|513.32|515.12|513.32|514.9|513.1|0
1643970280000|2022-02-04 10:24:40|514.9|513.1|515.22|513.42|515.22|513.42|514.9|513.1|0
1643970290000|2022-02-04 10:24:50|515.77|513.97|515.66|513.86|515.77|513.97|515.33|513.53|0
1643970300000|2022-02-04 10:25:00|515.55|513.75|515.77|513.97|515.77|513.97|515.55|513.75|0
1643970310000|2022-02-04 10:25:10|515.99|514.19|516.2|514.4|516.2|514.4|515.99|514.19|0
1643970320000|2022-02-04 10:25:20|516.31|514.51|516.86|515.06|516.86|515.06|516.2|514.4|0
1643970330000|2022-02-04 10:25:30|516.96|515.16|517.08|515.28|517.08|515.28|516.96|515.16|0
1643970340000|2022-02-04 10:25:40|517.29|515.49|517.73|515.93|517.73|515.93|517.18|515.38|0
1643970350000|2022-02-04 10:25:50|517.51|515.71|516.86|515.06|517.51|515.71|516.86|515.06|0
1643970360000|2022-02-04 10:26:00|517.08|515.28|517.51|515.71|517.51|515.71|517.08|515.28|0
1643970370000|2022-02-04 10:26:10|517.73|515.93|517.95|516.15|517.95|516.15|517.73|515.93|0
1643970380000|2022-02-04 10:26:20|518.05|516.25|518.27|516.47|518.27|516.47|517.95|516.15|0
1643970390000|2022-02-04 10:26:30|518.17|516.37|518.38|516.58|518.49|516.69|518.17|516.37|0
1643970400000|2022-02-04 10:26:40|518.6|516.8|519.04|517.24|519.04|517.24|518.6|516.8|0
1643970410000|2022-02-04 10:26:50|518.92|517.12|518.82|517.02|518.92|517.12|518.82|517.02|0
1643970420000|2022-02-04 10:27:00|518.92|517.12|518.82|517.02|518.92|517.12|518.82|517.02|0
1643970430000|2022-02-04 10:27:10|518.6|516.8|519.04|517.24|519.04|517.24|518.6|516.8|0
1643970440000|2022-02-04 10:27:20|519.26|517.46|517.51|515.71|519.26|517.46|517.51|515.71|0
1643970450000|2022-02-04 10:27:30|517.73|515.93|517.73|515.93|517.95|516.15|517.73|515.93|0
1643970460000|2022-02-04 10:27:40|517.95|516.15|518.38|516.58|518.38|516.58|517.95|516.15|0
1643970470000|2022-02-04 10:27:50|518.49|516.69|518.05|516.25|518.49|516.69|518.05|516.25|0
1643970480000|2022-02-04 10:28:00|517.83|516.03|517.95|516.15|518.16|516.36|517.83|516.03|0
1643970490000|2022-02-04 10:28:10|517.73|515.93|518.16|516.36|518.16|516.36|517.73|515.93|0
1643970500000|2022-02-04 10:28:20|517.83|516.03|517.51|515.71|517.83|516.03|517.51|515.71|0
1643970510000|2022-02-04 10:28:30|517.73|515.93|517.73|515.93|517.95|516.15|517.73|515.93|0
1643970520000|2022-02-04 10:28:40|517.51|515.71|516.74|514.94|517.51|515.71|516.74|514.94|0
1643970530000|2022-02-04 10:28:50|516.86|515.06|516.64|514.84|516.86|515.06|516.2|514.4|0
1643970540000|2022-02-04 10:29:00|517.29|515.49|517.29|515.49|517.29|515.49|517.18|515.38|0
1643970550000|2022-02-04 10:29:10|517.4|515.6|517.94|516.14|517.94|516.14|517.29|515.49|0
1643970560000|2022-02-04 10:29:20|517.73|515.93|517.94|516.14|517.94|516.14|517.73|515.93|0
1643970570000|2022-02-04 10:29:30|518.16|516.36|517.07|515.27|518.16|516.36|517.07|515.27|0
1643970580000|2022-02-04 10:29:40|517.29|515.49|517.07|515.27|517.29|515.49|517.07|515.27|0
1643970590000|2022-02-04 10:29:50|516.85|515.05|516.2|514.4|516.85|515.05|516.2|514.4|0
1643970600000|2022-02-04 10:30:00|515.98|514.18|515.55|513.75|515.98|514.18|515.55|513.75|0
1643970610000|2022-02-04 10:30:10|515.11|513.31|514.68|512.88|515.11|513.31|514.68|512.88|0
1643970620000|2022-02-04 10:30:20|514.46|512.66|513.81|512.01|514.68|512.88|513.59|511.79|0
1643970630000|2022-02-04 10:30:30|513.59|511.79|513.37|511.57|513.59|511.79|513.37|511.57|0
1643970640000|2022-02-04 10:30:40|513.59|511.79|514.89|513.09|514.89|513.09|513.59|511.79|0
1643970650000|2022-02-04 10:30:50|514.56|512.76|514.56|512.76|514.89|513.09|514.56|512.76|0
1643970660000|2022-02-04 10:31:00|514.34|512.54|514.24|512.44|514.34|512.54|514.24|512.44|0
1643970670000|2022-02-04 10:31:10|514.89|513.09|514.89|513.09|514.89|513.09|514.89|513.09|0
1643970680000|2022-02-04 10:31:20|514.46|512.66|514.46|512.66|514.68|512.88|514.46|512.66|0
1643970690000|2022-02-04 10:31:30|514.89|513.09|513.15|511.35|514.89|513.09|513.15|511.35|0
1643970700000|2022-02-04 10:31:40|512.93|511.13|510.33|508.53|512.93|511.13|510.33|508.53|0
1643970710000|2022-02-04 10:31:50|510.11|508.31|509.24|507.44|510.33|508.53|509.24|507.44|0
1643970720000|2022-02-04 10:32:00|508.81|507.01|508.81|507.01|508.81|507.01|508.81|507.01|0
1643970730000|2022-02-04 10:32:10|509.03|507.23|509.13|507.33|509.13|507.33|508.81|507.01|0
1643970740000|2022-02-04 10:32:20|509.03|507.23|510.76|508.96|510.76|508.96|509.03|507.23|0
1643970750000|2022-02-04 10:32:30|510.65|508.85|510.11|508.31|510.65|508.85|510.11|508.31|0
1643970760000|2022-02-04 10:32:40|510.54|508.74|510.76|508.96|510.76|508.96|510.33|508.53|0
1643970770000|2022-02-04 10:32:50|510.54|508.74|510.76|508.96|510.76|508.96|510.54|508.74|0
1643970780000|2022-02-04 10:33:00|511.41|509.61|510.49|508.69|511.52|509.72|510.49|508.69|0
1643970790000|2022-02-04 10:33:10|510.27|508.47|510.27|508.47|510.38|508.58|510.27|508.47|0
1643970800000|2022-02-04 10:33:20|510.49|508.69|510.38|508.58|510.49|508.69|510.27|508.47|0
1643970810000|2022-02-04 10:33:30|510.05|508.25|510.49|508.69|510.49|508.69|509.62|507.82|0
1643970820000|2022-02-04 10:33:40|510.81|509.01|511.14|509.34|511.14|509.34|510.81|509.01|0
1643970830000|2022-02-04 10:33:50|511.24|509.44|511.14|509.34|511.24|509.44|511.02|509.22|0
1643970840000|2022-02-04 10:34:00|511.35|509.55|510.92|509.12|511.35|509.55|510.92|509.12|0
1643970850000|2022-02-04 10:34:10|511.14|509.34|511.57|509.77|511.57|509.77|510.59|508.79|0
1643970860000|2022-02-04 10:34:20|512.87|511.07|512.76|510.96|513.09|511.29|512.66|510.86|0
1643970870000|2022-02-04 10:34:30|513.09|511.29|513.31|511.51|513.31|511.51|513.09|511.29|0
1643970880000|2022-02-04 10:34:40|513.09|511.29|513.09|511.29|513.09|511.29|513.09|511.29|0
1643970890000|2022-02-04 10:34:50|513.31|511.51|513.31|511.51|513.31|511.51|513.09|511.29|0
1643970900000|2022-02-04 10:35:00|514.06|512.26|515.05|513.25|515.05|513.25|514.06|512.26|0
1643970910000|2022-02-04 10:35:10|514.83|513.03|515.26|513.46|515.26|513.46|514.83|513.03|0
1643970920000|2022-02-04 10:35:20|514.61|512.81|514.61|512.81|514.61|512.81|514.61|512.81|0
1643970930000|2022-02-04 10:35:30|514.18|512.38|513.96|512.16|514.18|512.38|513.96|512.16|0
1643970940000|2022-02-04 10:35:40|514.18|512.38|514.18|512.38|514.28|512.48|513.96|512.16|0
1643970950000|2022-02-04 10:35:50|513.09|511.29|513.31|511.51|513.41|511.61|513.09|511.29|0
1643970960000|2022-02-04 10:36:00|513.74|511.94|513.74|511.94|513.74|511.94|513.74|511.94|0
1643970970000|2022-02-04 10:36:10|513.63|511.83|513.31|511.51|513.96|512.16|513.31|511.51|0
1643970980000|2022-02-04 10:36:20|513.52|511.72|513.09|511.29|513.52|511.72|513.09|511.29|0
1643970990000|2022-02-04 10:36:30|513.19|511.39|513.19|511.39|513.19|511.39|513.19|511.39|0
1643971000000|2022-02-04 10:36:40|513.09|511.29|513.09|511.29|513.52|511.72|513.09|511.29|0
1643971010000|2022-02-04 10:36:50|512.87|511.07|512.87|511.07|512.87|511.07|512.87|511.07|0
1643971020000|2022-02-04 10:37:00|513.09|511.29|512.22|510.42|513.09|511.29|512.22|510.42|0
1643971030000|2022-02-04 10:37:10|511.78|509.98|512.44|510.64|512.44|510.64|511.78|509.98|0
1643971040000|2022-02-04 10:37:20|512.87|511.07|513.19|511.39|513.19|511.39|512.65|510.85|0
1643971050000|2022-02-04 10:37:30|513.09|511.29|513.09|511.29|513.31|511.51|513.09|511.29|0
1643971060000|2022-02-04 10:37:40|512.76|510.96|513.74|511.94|513.74|511.94|512.76|510.96|0
1643971070000|2022-02-04 10:37:50|513.84|512.04|514.17|512.37|514.17|512.37|513.84|512.04|0
1643971080000|2022-02-04 10:38:00|514.39|512.59|514.61|512.81|514.61|512.81|514.39|512.59|0
1643971090000|2022-02-04 10:38:10|514.39|512.59|515.04|513.24|515.04|513.24|514.39|512.59|0
1643971100000|2022-02-04 10:38:20|515.26|513.46|515.37|513.57|515.37|513.57|515.04|513.24|0
1643971110000|2022-02-04 10:38:30|515.26|513.46|515.37|513.57|515.48|513.68|515.26|513.46|0
1643971120000|2022-02-04 10:38:40|515.48|513.68|515.26|513.46|515.48|513.68|515.26|513.46|0
1643971130000|2022-02-04 10:38:50|515.15|513.35|514.17|512.37|515.15|513.35|514.17|512.37|0
1643971140000|2022-02-04 10:39:00|514.61|512.81|514.93|513.13|514.93|513.13|514.61|512.81|0
1643971150000|2022-02-04 10:39:10|515.26|513.46|514.71|512.91|515.26|513.46|514.71|512.91|0
1643971160000|2022-02-04 10:39:20|514.17|512.37|513.96|512.16|514.39|512.59|513.96|512.16|0
1643971170000|2022-02-04 10:39:30|513.74|511.94|514.17|512.37|514.17|512.37|513.74|511.94|0
1643971180000|2022-02-04 10:39:40|513.74|511.94|512.65|510.85|513.74|511.94|512.65|510.85|0
1643971190000|2022-02-04 10:39:50|512.97|511.17|512.76|510.96|513.19|511.39|512.76|510.96|0
1643971200000|2022-02-04 10:40:00|513.09|511.29|513.52|511.72|513.52|511.72|512.54|510.74|0
1643971210000|2022-02-04 10:40:10|513.3|511.5|513.09|511.29|513.3|511.5|513.09|511.29|0
1643971220000|2022-02-04 10:40:20|512.87|511.07|512.65|510.85|512.87|511.07|512.65|510.85|0
1643971230000|2022-02-04 10:40:30|512.75|510.95|512.65|510.85|512.75|510.95|512.65|510.85|0
1643971240000|2022-02-04 10:40:40|512.32|510.52|512|510.2|512.32|510.52|512|510.2|0
1643971250000|2022-02-04 10:40:50|512.43|510.63|512.43|510.63|512.65|510.85|512.43|510.63|0
1643971260000|2022-02-04 10:41:00|512.87|511.07|513.52|511.72|513.52|511.72|512.87|511.07|0
1643971270000|2022-02-04 10:41:10|513.08|511.28|514.06|512.26|514.06|512.26|513.08|511.28|0
1643971280000|2022-02-04 10:41:20|514.39|512.59|514.17|512.37|514.39|512.59|514.17|512.37|0
1643971290000|2022-02-04 10:41:30|514.39|512.59|514.39|512.59|514.61|512.81|514.39|512.59|0
1643971300000|2022-02-04 10:41:40|513.52|511.72|513.3|511.5|513.52|511.72|513.3|511.5|0
1643971310000|2022-02-04 10:41:50|513.08|511.28|513.08|511.28|513.3|511.5|513.08|511.28|0
1643971320000|2022-02-04 10:42:00|513.41|511.61|513.41|511.61|513.52|511.72|513.41|511.61|0
1643971330000|2022-02-04 10:42:10|513.08|511.28|512.87|511.07|513.19|511.39|512.87|511.07|0
1643971340000|2022-02-04 10:42:20|512.75|510.95|512.21|510.41|512.75|510.95|512.21|510.41|0
1643971350000|2022-02-04 10:42:30|512|510.2|512.43|510.63|512.43|510.63|512|510.2|0
1643971360000|2022-02-04 10:42:40|512.21|510.41|512.65|510.85|512.65|510.85|512.21|510.41|0
1643971370000|2022-02-04 10:42:50|512.54|510.74|512.97|511.17|512.97|511.17|512.43|510.63|0
1643971380000|2022-02-04 10:43:00|512.75|510.95|512|510.2|512.75|510.95|512|510.2|0
1643971390000|2022-02-04 10:43:10|511.67|509.87|511.78|509.98|511.88|510.08|511.67|509.87|0
1643971400000|2022-02-04 10:43:20|511.35|509.55|511.56|509.76|511.56|509.76|511.35|509.55|0
1643971410000|2022-02-04 10:43:30|511.35|509.55|511.23|509.43|511.35|509.55|511.13|509.33|0
1643971420000|2022-02-04 10:43:40|512|510.2|511.34|509.54|512|510.2|511.34|509.54|0
1643971430000|2022-02-04 10:43:50|512.21|510.41|512.43|510.63|512.43|510.63|512.21|510.41|0
1643971440000|2022-02-04 10:44:00|512.97|511.17|512.97|511.17|512.97|511.17|512.97|511.17|0
1643971450000|2022-02-04 10:44:10|512.53|510.73|512.43|510.63|512.53|510.73|512|510.2|0
1643971460000|2022-02-04 10:44:20|512|510.2|511.78|509.98|512|510.2|511.56|509.76|0
1643971470000|2022-02-04 10:44:30|511.34|509.54|511.56|509.76|511.78|509.98|511.34|509.54|0
1643971480000|2022-02-04 10:44:40|511.13|509.33|512|510.2|512|510.2|511.13|509.33|0
1643971490000|2022-02-04 10:44:50|512.21|510.41|512.65|510.85|512.65|510.85|512.21|510.41|0
1643971500000|2022-02-04 10:45:00|512.53|510.73|512.43|510.63|512.53|510.73|512|510.2|0
1643971510000|2022-02-04 10:45:10|512.86|511.06|513.08|511.28|513.08|511.28|512.86|511.06|0
1643971520000|2022-02-04 10:45:20|512.86|511.06|512.65|510.85|512.86|511.06|512.65|510.85|0
1643971530000|2022-02-04 10:45:30|512.86|511.06|513.3|511.5|513.3|511.5|512.86|511.06|0
1643971540000|2022-02-04 10:45:40|513.52|511.72|513.4|511.6|513.52|511.72|513.3|511.5|0
1643971550000|2022-02-04 10:45:50|513.52|511.72|513.4|511.6|513.52|511.72|513.3|511.5|0
1643971560000|2022-02-04 10:46:00|513.3|511.5|513.08|511.28|513.73|511.93|513.08|511.28|0
1643971570000|2022-02-04 10:46:10|513.3|511.5|513.08|511.28|513.84|512.04|513.08|511.28|0
1643971580000|2022-02-04 10:46:20|512.86|511.06|513.3|511.5|513.3|511.5|512.65|510.85|0
1643971590000|2022-02-04 10:46:30|513.08|511.28|513.3|511.5|513.3|511.5|512.97|511.17|0
1643971600000|2022-02-04 10:46:40|513.18|511.38|512.65|510.85|513.18|511.38|512.65|510.85|0
1643971610000|2022-02-04 10:46:50|512.21|510.41|513.08|511.28|513.3|511.5|512.21|510.41|0
1643971630000|2022-02-04 10:47:10|512.43|510.63|511.99|510.19|512.65|510.85|511.99|510.19|0
1643971640000|2022-02-04 10:47:20|511.78|509.98|511.12|509.32|511.78|509.98|511.12|509.32|0
1643971650000|2022-02-04 10:47:30|510.91|509.11|510.47|508.67|510.91|509.11|510.47|508.67|0
1643971660000|2022-02-04 10:47:40|510.69|508.89|511.23|509.43|511.23|509.43|510.69|508.89|0
1643971670000|2022-02-04 10:47:50|511.12|509.32|511.99|510.19|511.99|510.19|511.12|509.32|0
1643971680000|2022-02-04 10:48:00|511.78|509.98|511.78|509.98|511.88|510.08|511.78|509.98|0
1643971690000|2022-02-04 10:48:10|511.88|510.08|510.47|508.67|511.88|510.08|510.47|508.67|0
1643971700000|2022-02-04 10:48:20|510.36|508.56|510.47|508.67|510.47|508.67|510.04|508.24|0
1643971710000|2022-02-04 10:48:30|510.26|508.46|509.17|507.37|510.26|508.46|509.17|507.37|0
1643971720000|2022-02-04 10:48:40|508.95|507.15|508.74|506.94|509.17|507.37|508.74|506.94|0
1643971730000|2022-02-04 10:48:50|508.62|506.82|509.27|507.47|509.27|507.47|508.62|506.82|0
1643971740000|2022-02-04 10:49:00|508.95|507.15|508.74|506.94|508.95|507.15|508.74|506.94|0
1643971750000|2022-02-04 10:49:10|509.39|507.59|509.17|507.37|509.49|507.69|509.17|507.37|0
1643971760000|2022-02-04 10:49:20|509.39|507.59|509.49|507.69|509.49|507.69|509.39|507.59|0
1643971770000|2022-02-04 10:49:30|509.17|507.37|510.25|508.45|510.25|508.45|509.17|507.37|0
1643971780000|2022-02-04 10:49:40|510.47|508.67|510.47|508.67|510.47|508.67|510.25|508.45|0
1643971790000|2022-02-04 10:49:50|510.69|508.89|510.25|508.45|510.91|509.11|510.25|508.45|0
1643971800000|2022-02-04 10:50:00|511.12|509.32|511.77|509.97|511.77|509.97|511.12|509.32|0
1643971810000|2022-02-04 10:50:10|511.99|510.19|512.43|510.63|512.43|510.63|511.99|510.19|0
1643971820000|2022-02-04 10:50:20|512.21|510.41|513.08|511.28|513.18|511.38|512.21|510.41|0
1643971830000|2022-02-04 10:50:30|512.86|511.06|513.08|511.28|513.08|511.28|512.86|511.06|0
1643971840000|2022-02-04 10:50:40|513.29|511.49|513.73|511.93|513.83|512.03|513.29|511.49|0
1643971850000|2022-02-04 10:50:50|513.62|511.82|512.64|510.84|513.62|511.82|512.64|510.84|0
1643971860000|2022-02-04 10:51:00|512.86|511.06|513.95|512.15|513.95|512.15|512.86|511.06|0
1643971870000|2022-02-04 10:51:10|513.73|511.93|514.16|512.36|514.16|512.36|513.62|511.82|0
1643971880000|2022-02-04 10:51:20|514.38|512.58|514.38|512.58|514.38|512.58|514.38|512.58|0
1643971890000|2022-02-04 10:51:30|514.6|512.8|514.82|513.02|514.82|513.02|514.6|512.8|0
1643971900000|2022-02-04 10:51:40|514.7|512.9|514.38|512.58|514.7|512.9|514.16|512.36|0
1643971910000|2022-02-04 10:51:50|514.82|513.02|515.25|513.45|515.25|513.45|514.6|512.8|0
1643971920000|2022-02-04 10:52:00|515.03|513.23|515.47|513.67|515.47|513.67|515.03|513.23|0
1643971930000|2022-02-04 10:52:10|515.35|513.55|515.47|513.67|515.47|513.67|515.35|513.55|0
1643971940000|2022-02-04 10:52:20|515.25|513.45|514.6|512.8|515.25|513.45|514.6|512.8|0
1643971950000|2022-02-04 10:52:30|514.7|512.9|514.38|512.58|514.7|512.9|514.38|512.58|0
1643971960000|2022-02-04 10:52:40|514.6|512.8|514.38|512.58|514.6|512.8|514.16|512.36|0
1643971970000|2022-02-04 10:52:50|514.16|512.36|514.38|512.58|514.38|512.58|513.94|512.14|0
1643971980000|2022-02-04 10:53:00|514.6|512.8|514.16|512.36|514.6|512.8|514.16|512.36|0
1643971990000|2022-02-04 10:53:10|513.94|512.14|513.61|511.81|513.94|512.14|513.61|511.81|0
1643972000000|2022-02-04 10:53:20|512.86|511.06|513.07|511.27|513.07|511.27|512.64|510.84|0
1643972010000|2022-02-04 10:53:30|512.96|511.16|512.21|510.41|512.96|511.16|512.21|510.41|0
1643972020000|2022-02-04 10:53:40|511.99|510.19|512.21|510.41|512.21|510.41|511.99|510.19|0
1643972030000|2022-02-04 10:53:50|512.42|510.62|512.2|510.4|512.64|510.84|511.99|510.19|0
1643972040000|2022-02-04 10:54:00|511.99|510.19|511.77|509.97|511.99|510.19|511.77|509.97|0
1643972050000|2022-02-04 10:54:10|511.55|509.75|511.55|509.75|511.77|509.97|511.55|509.75|0
1643972060000|2022-02-04 10:54:20|511.44|509.64|511.12|509.32|511.55|509.75|511.12|509.32|0
1643972070000|2022-02-04 10:54:30|511.01|509.21|511.12|509.32|511.12|509.32|511.01|509.21|0
1643972080000|2022-02-04 10:54:40|511.22|509.42|511.12|509.32|511.34|509.54|511.12|509.32|0
1643972090000|2022-02-04 10:54:50|510.68|508.88|511.12|509.32|511.12|509.32|510.68|508.88|0
1643972100000|2022-02-04 10:55:00|512.42|510.62|512.2|510.4|512.42|510.62|512.2|510.4|0
1643972110000|2022-02-04 10:55:10|511.55|509.75|512.2|510.4|512.2|510.4|511.55|509.75|0
1643972120000|2022-02-04 10:55:20|512.42|510.62|511.99|510.19|512.42|510.62|511.99|510.19|0
1643972130000|2022-02-04 10:55:30|511.55|509.75|511.55|509.75|511.55|509.75|511.55|509.75|0
1643972140000|2022-02-04 10:55:40|511.99|510.19|511.77|509.97|511.99|510.19|511.77|509.97|0
1643972150000|2022-02-04 10:55:50|511.55|509.75|511.12|509.32|511.55|509.75|511.12|509.32|0
1643972160000|2022-02-04 10:56:00|511.55|509.75|511.77|509.97|511.99|510.19|511.55|509.75|0
1643972170000|2022-02-04 10:56:10|511.99|510.19|512.52|510.72|512.52|510.72|511.99|510.19|0
1643972180000|2022-02-04 10:56:20|512.31|510.51|512.2|510.4|512.42|510.62|511.99|510.19|0
1643972190000|2022-02-04 10:56:30|511.99|510.19|511.77|509.97|511.99|510.19|511.77|509.97|0
1643972200000|2022-02-04 10:56:40|511.99|510.19|510.03|508.23|511.99|510.19|510.03|508.23|0
1643972210000|2022-02-04 10:56:50|509.92|508.12|508.3|506.5|509.92|508.12|508.3|506.5|0
1643972220000|2022-02-04 10:57:00|508.51|506.71|508.4|506.6|508.51|506.71|508.4|506.6|0
1643972230000|2022-02-04 10:57:10|507.75|505.95|508.08|506.28|508.3|506.5|507.75|505.95|0
1643972240000|2022-02-04 10:57:20|507.65|505.85|508.95|507.15|508.95|507.15|507.65|505.85|0
1643972250000|2022-02-04 10:57:30|509.27|507.47|510.25|508.45|510.25|508.45|509.27|507.47|0
1643972260000|2022-02-04 10:57:40|510.03|508.23|510.68|508.88|510.68|508.88|510.03|508.23|0
1643972270000|2022-02-04 10:57:50|511.12|509.32|511|509.2|511.22|509.42|511|509.2|0
1643972280000|2022-02-04 10:58:00|511.12|509.32|511.98|510.18|512.2|510.4|511.12|509.32|0
1643972290000|2022-02-04 10:58:10|512.2|510.4|512.85|511.05|512.85|511.05|512.2|510.4|0
1643972300000|2022-02-04 10:58:20|513.07|511.27|513.29|511.49|513.51|511.71|513.07|511.27|0
1643972310000|2022-02-04 10:58:30|513.07|511.27|513.5|511.7|513.72|511.92|513.07|511.27|0
1643972320000|2022-02-04 10:58:40|513.29|511.49|513.07|511.27|513.5|511.7|513.07|511.27|0
1643972330000|2022-02-04 10:58:50|513.5|511.7|514.59|512.79|514.59|512.79|513.5|511.7|0
1643972340000|2022-02-04 10:59:00|514.81|513.01|514.04|512.24|514.81|513.01|514.04|512.24|0
1643972350000|2022-02-04 10:59:10|513.07|511.27|512.85|511.05|513.07|511.27|512.85|511.05|0
1643972360000|2022-02-04 10:59:20|512.96|511.16|513.07|511.27|513.07|511.27|512.96|511.16|0
1643972370000|2022-02-04 10:59:30|513.29|511.49|513.72|511.92|513.72|511.92|513.29|511.49|0
1643972380000|2022-02-04 10:59:40|513.61|511.81|513.29|511.49|513.72|511.92|513.29|511.49|0
1643972390000|2022-02-04 10:59:50|513.94|512.14|513.94|512.14|514.04|512.24|513.94|512.14|0
1643972400000|2022-02-04 11:00:00|513.72|511.92|513.94|512.14|513.94|512.14|513.5|511.7|0
1643972410000|2022-02-04 11:00:10|513.5|511.7|511.87|510.07|513.5|511.7|511.87|510.07|0
1643972420000|2022-02-04 11:00:20|511.33|509.53|513.94|512.14|513.94|512.14|511.33|509.53|0
1643972430000|2022-02-04 11:00:30|513.61|511.81|513.5|511.7|513.94|512.14|513.5|511.7|0
1643972440000|2022-02-04 11:00:40|513.07|511.27|512.85|511.05|513.07|511.27|512.85|511.05|0
1643972450000|2022-02-04 11:00:50|512.63|510.83|512.3|510.5|512.63|510.83|511.87|510.07|0
1643972460000|2022-02-04 11:01:00|512.42|510.62|512.63|510.83|512.63|510.83|512.42|510.62|0
1643972470000|2022-02-04 11:01:10|512.42|510.62|512.3|510.5|512.42|510.62|512.3|510.5|0
1643972480000|2022-02-04 11:01:20|512.42|510.62|511.11|509.31|512.42|510.62|510.9|509.1|0
1643972490000|2022-02-04 11:01:30|510.9|509.1|510.68|508.88|510.9|509.1|510.46|508.66|0
1643972500000|2022-02-04 11:01:40|510.46|508.66|510.46|508.66|510.9|509.1|510.46|508.66|0
1643972510000|2022-02-04 11:01:50|510.78|508.98|510.9|509.1|510.9|509.1|510.68|508.88|0
1643972520000|2022-02-04 11:02:00|510.68|508.88|510.46|508.66|510.68|508.88|510.46|508.66|0
1643972530000|2022-02-04 11:02:10|510.68|508.88|510.24|508.44|510.68|508.88|510.24|508.44|0
1643972540000|2022-02-04 11:02:20|510.9|509.1|511|509.2|511.11|509.31|510.78|508.98|0
1643972550000|2022-02-04 11:02:30|511.65|509.85|511.33|509.53|511.65|509.85|511.33|509.53|0
1643972560000|2022-02-04 11:02:40|511.11|509.31|510.46|508.66|511.11|509.31|510.46|508.66|0
1643972570000|2022-02-04 11:02:50|509.81|508.01|509.81|508.01|510.46|508.66|509.81|508.01|0
1643972580000|2022-02-04 11:03:00|510.68|508.88|510.24|508.44|510.68|508.88|510.24|508.44|0
1643972590000|2022-02-04 11:03:10|510.68|508.88|510.46|508.66|510.68|508.88|510.24|508.44|0
1643972600000|2022-02-04 11:03:20|510.03|508.23|509.16|507.36|510.03|508.23|509.16|507.36|0
1643972610000|2022-02-04 11:03:30|509.05|507.25|508.83|507.03|509.05|507.25|508.83|507.03|0
1643972620000|2022-02-04 11:03:40|508.18|506.38|508.51|506.71|508.51|506.71|508.18|506.38|0
1643972630000|2022-02-04 11:03:50|508.72|506.92|508.51|506.71|508.72|506.92|508.51|506.71|0
1643972640000|2022-02-04 11:04:00|508.72|506.92|509.81|508.01|509.81|508.01|508.72|506.92|0
1643972650000|2022-02-04 11:04:10|510.03|508.23|510.03|508.23|510.03|508.23|509.16|507.36|0
1643972660000|2022-02-04 11:04:20|510.24|508.44|510.46|508.66|510.46|508.66|510.03|508.23|0
1643972670000|2022-02-04 11:04:30|510.24|508.44|510.03|508.23|510.24|508.44|509.81|508.01|0
1643972680000|2022-02-04 11:04:40|509.81|508.01|510.03|508.23|510.03|508.23|509.81|508.01|0
1643972690000|2022-02-04 11:04:50|509.59|507.79|509.48|507.68|509.59|507.79|509.48|507.68|0
1643972700000|2022-02-04 11:05:00|508.29|506.49|508.83|507.03|508.83|507.03|508.18|506.38|0
1643972710000|2022-02-04 11:05:10|508.72|506.92|508.72|506.92|508.72|506.92|508.29|506.49|0
1643972720000|2022-02-04 11:05:20|508.61|506.81|508.51|506.71|508.61|506.81|508.51|506.71|0
1643972730000|2022-02-04 11:05:30|508.61|506.81|509.37|507.57|509.37|507.57|508.61|506.81|0
1643972740000|2022-02-04 11:05:40|509.16|507.36|509.37|507.57|509.37|507.57|509.16|507.36|0
1643972750000|2022-02-04 11:05:50|508.94|507.14|509.16|507.36|509.16|507.36|508.94|507.14|0
1643972760000|2022-02-04 11:06:00|509.37|507.57|510.02|508.22|510.02|508.22|509.37|507.57|0
1643972770000|2022-02-04 11:06:10|510.46|508.66|509.26|507.46|510.46|508.66|509.26|507.46|0
1643972780000|2022-02-04 11:06:20|509.37|507.57|508.72|506.92|509.37|507.57|508.72|506.92|0
1643972790000|2022-02-04 11:06:30|508.51|506.71|508.29|506.49|508.51|506.71|508.29|506.49|0
1643972800000|2022-02-04 11:06:40|508.07|506.27|507.96|506.16|508.29|506.49|507.96|506.16|0
1643972810000|2022-02-04 11:06:50|507.74|505.94|507.86|506.06|507.86|506.06|507.64|505.84|0
1643972820000|2022-02-04 11:07:00|507.74|505.94|506.88|505.08|507.74|505.94|506.88|505.08|0
1643972830000|2022-02-04 11:07:10|506.56|504.76|506.56|504.76|506.77|504.97|506.56|504.76|0
1643972840000|2022-02-04 11:07:20|506.77|504.97|507.64|505.84|507.64|505.84|506.77|504.97|0
1643972850000|2022-02-04 11:07:30|507.42|505.62|506.56|504.76|507.42|505.62|506.56|504.76|0
1643972860000|2022-02-04 11:07:40|506.77|504.97|506.56|504.76|506.77|504.97|506.12|504.32|0
1643972870000|2022-02-04 11:07:50|506.77|504.97|506.77|504.97|507.2|505.4|506.77|504.97|0
1643972880000|2022-02-04 11:08:00|507.2|505.4|506.99|505.19|507.2|505.4|506.88|505.08|0
1643972890000|2022-02-04 11:08:10|507.2|505.4|506.12|504.32|507.2|505.4|506.12|504.32|0
1643972900000|2022-02-04 11:08:20|505.91|504.11|505.91|504.11|505.91|504.11|505.91|504.11|0
1643972910000|2022-02-04 11:08:30|506.01|504.21|505.91|504.11|506.12|504.32|505.91|504.11|0
1643972920000|2022-02-04 11:08:40|506.12|504.32|505.69|503.89|506.12|504.32|505.47|503.67|0
1643972930000|2022-02-04 11:08:50|505.26|503.46|504.17|502.37|505.26|503.46|504.17|502.37|0
1643972940000|2022-02-04 11:09:00|503.96|502.16|503.53|501.73|504.39|502.59|503.53|501.73|0
1643972950000|2022-02-04 11:09:10|503.09|501.29|503.09|501.29|503.09|501.29|502.88|501.08|0
1643972960000|2022-02-04 11:09:20|503.31|501.51|504.39|502.59|504.39|502.59|503.31|501.51|0
1643972970000|2022-02-04 11:09:30|504.61|502.81|504.82|503.02|504.82|503.02|504.61|502.81|0
1643972980000|2022-02-04 11:09:40|504.61|502.81|504.61|502.81|505.04|503.24|504.61|502.81|0
1643972990000|2022-02-04 11:09:50|504.82|503.02|503.96|502.16|504.82|503.02|503.96|502.16|0
1643973000000|2022-02-04 11:10:00|503.53|501.73|502.88|501.08|503.53|501.73|502.88|501.08|0
1643973010000|2022-02-04 11:10:10|502.66|500.86|502.88|501.08|503.52|501.72|502.66|500.86|0
1643973020000|2022-02-04 11:10:20|502.66|500.86|502.88|501.08|502.88|501.08|502.66|500.86|0
1643973030000|2022-02-04 11:10:30|503.31|501.51|501.68|499.88|503.31|501.51|501.68|499.88|0
1643973040000|2022-02-04 11:10:40|501.37|499.57|500.72|498.92|501.37|499.57|500.72|498.92|0
1643973050000|2022-02-04 11:10:50|500.39|498.59|500.93|499.13|500.93|499.13|500.07|498.27|0
1643973060000|2022-02-04 11:11:00|500.5|498.7|501.8|500|501.8|500|500.5|498.7|0
1643973070000|2022-02-04 11:11:10|502.23|500.43|502.23|500.43|502.44|500.64|502.23|500.43|0
1643973080000|2022-02-04 11:11:20|502.01|500.21|501.15|499.35|502.01|500.21|500.93|499.13|0
1643973090000|2022-02-04 11:11:30|501.36|499.56|500.93|499.13|501.36|499.56|500.93|499.13|0
1643973100000|2022-02-04 11:11:40|500.5|498.7|500.5|498.7|500.6|498.8|500.5|498.7|0
1643973110000|2022-02-04 11:11:50|500.82|499.02|501.15|499.35|501.15|499.35|500.72|498.92|0
1643973120000|2022-02-04 11:12:00|500.93|499.13|500.72|498.92|500.93|499.13|500.72|498.92|0
1643973130000|2022-02-04 11:12:10|500.5|498.7|499.85|498.05|500.5|498.7|499.64|497.84|0
1643973140000|2022-02-04 11:12:20|500.93|499.13|500.28|498.48|500.93|499.13|500.28|498.48|0
1643973150000|2022-02-04 11:12:30|500.5|498.7|501.36|499.56|501.36|499.56|500.5|498.7|0
1643973160000|2022-02-04 11:12:40|501.58|499.78|500.93|499.13|501.58|499.78|500.5|498.7|0
1643973170000|2022-02-04 11:12:50|500.72|498.92|500.07|498.27|500.72|498.92|500.07|498.27|0
1643973180000|2022-02-04 11:13:00|500.17|498.37|500.28|498.48|500.5|498.7|500.07|498.27|0
1643973190000|2022-02-04 11:13:10|500.17|498.37|499.42|497.62|500.17|498.37|499.42|497.62|0
1643973200000|2022-02-04 11:13:20|499.53|497.73|499.64|497.84|500.07|498.27|499.09|497.29|0
1643973210000|2022-02-04 11:13:30|499.85|498.05|500.07|498.27|500.07|498.27|499.85|498.05|0
1643973220000|2022-02-04 11:13:40|499.85|498.05|500.74|498.94|500.74|498.94|499.85|498.05|0
1643973230000|2022-02-04 11:13:50|500.31|498.51|499.88|498.08|500.31|498.51|499.88|498.08|0
1643973240000|2022-02-04 11:14:00|499.76|497.96|499.98|498.18|499.98|498.18|499.66|497.86|0
1643973250000|2022-02-04 11:14:10|500.31|498.51|500.95|499.15|500.95|499.15|500.31|498.51|0
1643973260000|2022-02-04 11:14:20|500.31|498.51|500.52|498.72|500.52|498.72|500.31|498.51|0
1643973270000|2022-02-04 11:14:30|500.31|498.51|500.74|498.94|500.95|499.15|500.31|498.51|0
1643973280000|2022-02-04 11:14:40|500.52|498.72|500.62|498.82|500.84|499.04|500.52|498.72|0
1643973290000|2022-02-04 11:14:50|500.52|498.72|500.95|499.15|500.95|499.15|500.52|498.72|0
1643973300000|2022-02-04 11:15:00|500.31|498.51|499.12|497.32|500.31|498.51|498.8|497|0
1643973310000|2022-02-04 11:15:10|500.52|498.72|500.95|499.15|500.95|499.15|500.52|498.72|0
1643973320000|2022-02-04 11:15:20|500.74|498.94|500.95|499.15|501.17|499.37|500.74|498.94|0
1643973330000|2022-02-04 11:15:30|500.74|498.94|500.84|499.04|500.95|499.15|500.74|498.94|0
1643973340000|2022-02-04 11:15:40|500.74|498.94|501.38|499.58|501.38|499.58|500.52|498.72|0
1643973350000|2022-02-04 11:15:50|501.17|499.37|500.74|498.94|501.38|499.58|500.52|498.72|0
1643973360000|2022-02-04 11:16:00|500.52|498.72|501.38|499.58|501.38|499.58|500.52|498.72|0
1643973370000|2022-02-04 11:16:10|500.95|499.15|501.38|499.58|501.38|499.58|500.95|499.15|0
1643973380000|2022-02-04 11:16:20|501.81|500.01|501.6|499.8|501.81|500.01|501.6|499.8|0
1643973390000|2022-02-04 11:16:30|501.7|499.9|501.17|499.37|501.7|499.9|501.17|499.37|0
1643973400000|2022-02-04 11:16:40|501.38|499.58|501.81|500.01|502.03|500.23|501.38|499.58|0
1643973410000|2022-02-04 11:16:50|502.24|500.44|501.81|500.01|502.46|500.66|501.81|500.01|0
1643973420000|2022-02-04 11:17:00|502.03|500.23|502.03|500.23|502.03|500.23|502.03|500.23|0
1643973430000|2022-02-04 11:17:10|501.38|499.58|502.03|500.23|502.03|500.23|501.38|499.58|0
1643973440000|2022-02-04 11:17:20|501.81|500.01|502.03|500.23|502.03|500.23|501.81|500.01|0
1643973450000|2022-02-04 11:17:30|501.38|499.58|501.6|499.8|501.6|499.8|501.38|499.58|0
1643973460000|2022-02-04 11:17:40|501.81|500.01|502.67|500.87|502.67|500.87|501.81|500.01|0
1643973470000|2022-02-04 11:17:50|502.56|500.76|502.03|500.23|502.56|500.76|502.03|500.23|0
1643973480000|2022-02-04 11:18:00|502.24|500.44|502.24|500.44|502.24|500.44|502.13|500.33|0
1643973490000|2022-02-04 11:18:10|502.46|500.66|502.46|500.66|502.46|500.66|502.24|500.44|0
1643973500000|2022-02-04 11:18:20|502.67|500.87|501.81|500.01|502.67|500.87|501.81|500.01|0
1643973510000|2022-02-04 11:18:30|501.59|499.79|501.16|499.36|501.59|499.79|501.16|499.36|0
1643973520000|2022-02-04 11:18:40|500.73|498.93|500.27|498.47|501.16|499.36|500.27|498.47|0
1643973530000|2022-02-04 11:18:50|500.06|498.26|501.28|499.48|501.28|499.48|500.06|498.26|0
1643973540000|2022-02-04 11:19:00|501.49|499.69|500.93|499.13|501.92|500.12|500.93|499.13|0
1643973550000|2022-02-04 11:19:10|501.47|499.67|500.39|498.59|501.47|499.67|500.39|498.59|0
1643973560000|2022-02-04 11:19:20|500.71|498.91|501.36|499.56|501.36|499.56|500.39|498.59|0
1643973570000|2022-02-04 11:19:30|501.25|499.45|501.79|499.99|501.79|499.99|501.25|499.45|0
1643973580000|2022-02-04 11:19:40|501.47|499.67|501.25|499.45|501.47|499.67|501.04|499.24|0
1643973590000|2022-02-04 11:19:50|501.47|499.67|501.47|499.67|501.47|499.67|501.25|499.45|0
1643973600000|2022-02-04 11:20:00|500.82|499.02|501.04|499.24|501.25|499.45|500.82|499.02|0
1643973610000|2022-02-04 11:20:10|500.82|499.02|500.39|498.59|500.82|499.02|500.39|498.59|0
1643973620000|2022-02-04 11:20:20|500.49|498.69|500.61|498.81|500.61|498.81|500.39|498.59|0
1643973630000|2022-02-04 11:20:30|500.82|499.02|500.82|499.02|500.82|499.02|500.82|499.02|0
1643973640000|2022-02-04 11:20:40|501.04|499.24|500.61|498.81|501.04|499.24|500.61|498.81|0
1643973650000|2022-02-04 11:20:50|501.47|499.67|500.82|499.02|501.47|499.67|500.82|499.02|0
1643973660000|2022-02-04 11:21:00|499.96|498.16|496.95|495.15|499.96|498.16|496.95|495.15|0
1643973670000|2022-02-04 11:21:10|497.16|495.36|495.01|493.21|497.16|495.36|495.01|493.21|0
1643973680000|2022-02-04 11:21:20|494.37|492.57|495.87|494.07|495.87|494.07|494.37|492.57|0
1643973690000|2022-02-04 11:21:30|496.09|494.29|496.3|494.5|496.3|494.5|496.09|494.29|0
1643973700000|2022-02-04 11:21:40|496.09|494.29|495.44|493.64|496.09|494.29|495.23|493.43|0
1643973710000|2022-02-04 11:21:50|495.23|493.43|495.87|494.07|495.87|494.07|495.23|493.43|0
1643973720000|2022-02-04 11:22:00|495.66|493.86|495.66|493.86|495.66|493.86|495.23|493.43|0
1643973730000|2022-02-04 11:22:10|495.87|494.07|495.66|493.86|495.87|494.07|495.54|493.74|0
1643973740000|2022-02-04 11:22:20|495.44|493.64|495.44|493.64|495.44|493.64|495.44|493.64|0
1643973750000|2022-02-04 11:22:30|494.8|493|495.87|494.07|495.87|494.07|494.8|493|0
1643973760000|2022-02-04 11:22:40|495.66|493.86|493.94|492.14|495.66|493.86|493.94|492.14|0
1643973770000|2022-02-04 11:22:50|493.72|491.92|493.83|492.03|493.94|492.14|493.72|491.92|0
1643973780000|2022-02-04 11:23:00|493.72|491.92|495.54|493.74|495.54|493.74|493.72|491.92|0
1643973790000|2022-02-04 11:23:10|495.44|493.64|494.37|492.57|495.44|493.64|493.94|492.14|0
1643973800000|2022-02-04 11:23:20|494.47|492.67|495.01|493.21|495.01|493.21|494.37|492.57|0
1643973810000|2022-02-04 11:23:30|494.8|493|495.23|493.43|495.23|493.43|494.8|493|0
1643973820000|2022-02-04 11:23:40|495.11|493.31|493.94|492.14|495.23|493.43|493.94|492.14|0
1643973830000|2022-02-04 11:23:50|494.15|492.35|495.23|493.43|495.23|493.43|494.15|492.35|0
1643973840000|2022-02-04 11:24:00|495.01|493.21|495.23|493.43|495.23|493.43|494.8|493|0
1643973850000|2022-02-04 11:24:10|495.44|493.64|495.44|493.64|495.54|493.74|495.23|493.43|0
1643973860000|2022-02-04 11:24:20|495.22|493.42|495.04|493.24|495.22|493.42|494.61|492.81|0
1643973870000|2022-02-04 11:24:30|495.26|493.46|495.26|493.46|495.26|493.46|495.26|493.46|0
1643973880000|2022-02-04 11:24:40|495.36|493.56|495.69|493.89|495.69|493.89|495.36|493.56|0
1643973890000|2022-02-04 11:24:50|495.9|494.1|495.69|493.89|495.9|494.1|495.69|493.89|0
1643973900000|2022-02-04 11:25:00|496.12|494.32|496.76|494.96|496.76|494.96|496.12|494.32|0
1643973910000|2022-02-04 11:25:10|497.41|495.61|499.56|497.76|499.56|497.76|497.41|495.61|0
1643973920000|2022-02-04 11:25:20|500.43|498.63|500.76|498.96|500.98|499.18|500.43|498.63|0
1643973930000|2022-02-04 11:25:30|500.86|499.06|500.55|498.75|500.86|499.06|500.55|498.75|0
1643973940000|2022-02-04 11:25:40|501.62|499.82|501.65|499.85|501.86|500.06|501.62|499.82|0
1643973950000|2022-02-04 11:25:50|501.86|500.06|501.86|500.06|501.86|500.06|501.75|499.95|0
1643973960000|2022-02-04 11:26:00|501.75|499.95|502.72|500.92|502.72|500.92|501.75|499.95|0
1643973970000|2022-02-04 11:26:10|502.29|500.49|501|499.2|502.29|500.49|501|499.2|0
1643973980000|2022-02-04 11:26:20|501.22|499.42|501.32|499.52|501.65|499.85|500.79|498.99|0
1643973990000|2022-02-04 11:26:30|501.86|500.06|501.65|499.85|501.86|500.06|501.65|499.85|0
1643974000000|2022-02-04 11:26:40|501.86|500.06|502.61|500.81|502.61|500.81|501.86|500.06|0
1643974010000|2022-02-04 11:26:50|502.72|500.92|502.39|500.59|502.72|500.92|501.86|500.06|0
1643974020000|2022-02-04 11:27:00|501.86|500.06|502.29|500.49|502.51|500.71|501.86|500.06|0
1643974030000|2022-02-04 11:27:10|502.61|500.81|502.29|500.49|502.61|500.81|502.29|500.49|0
1643974040000|2022-02-04 11:27:20|502.18|500.38|502.51|500.71|502.51|500.71|502.18|500.38|0
1643974050000|2022-02-04 11:27:30|502.08|500.28|502.29|500.49|502.29|500.49|502.08|500.28|0
1643974060000|2022-02-04 11:27:40|502.08|500.28|502.94|501.14|502.94|501.14|502.08|500.28|0
1643974070000|2022-02-04 11:27:50|503.37|501.57|503.04|501.24|503.37|501.57|502.94|501.14|0
1643974080000|2022-02-04 11:28:00|503.37|501.57|503.37|501.57|503.37|501.57|503.37|501.57|0
1643974090000|2022-02-04 11:28:10|503.8|502|504.23|502.43|504.23|502.43|503.8|502|0
1643974100000|2022-02-04 11:28:20|504.01|502.21|503.9|502.1|504.01|502.21|503.8|502|0
1643974110000|2022-02-04 11:28:30|504.01|502.21|503.58|501.78|504.01|502.21|503.58|501.78|0
1643974120000|2022-02-04 11:28:40|503.8|502|502.72|500.92|503.9|502.1|502.72|500.92|0
1643974130000|2022-02-04 11:28:50|502.94|501.14|503.15|501.35|503.15|501.35|502.39|500.59|0
1643974140000|2022-02-04 11:29:00|502.82|501.02|502.51|500.71|503.15|501.35|502.51|500.71|0
1643974150000|2022-02-04 11:29:10|502.72|500.92|502.5|500.7|503.04|501.24|502.5|500.7|0
1643974160000|2022-02-04 11:29:20|502.61|500.81|503.15|501.35|503.15|501.35|502.61|500.81|0
1643974170000|2022-02-04 11:29:30|503.8|502|502.94|501.14|503.8|502|502.94|501.14|0
1643974180000|2022-02-04 11:29:40|502.72|500.92|502.61|500.81|502.72|500.92|502.5|500.7|0
1643974190000|2022-02-04 11:29:50|502.5|500.7|502.72|500.92|502.72|500.92|502.5|500.7|0
1643974200000|2022-02-04 11:30:00|502.39|500.59|501.64|499.84|502.39|500.59|501.64|499.84|0
1643974210000|2022-02-04 11:30:10|501.53|499.73|502.72|500.92|502.72|500.92|501.21|499.41|0
1643974220000|2022-02-04 11:30:20|502.5|500.7|502.07|500.27|502.5|500.7|502.07|500.27|0
1643974230000|2022-02-04 11:30:30|502.29|500.49|502.39|500.59|502.5|500.7|502.29|500.49|0
1643974240000|2022-02-04 11:30:40|502.72|500.92|502.5|500.7|502.72|500.92|502.5|500.7|0
1643974250000|2022-02-04 11:30:50|502.29|500.49|501.43|499.63|502.29|500.49|501.43|499.63|0
1643974260000|2022-02-04 11:31:00|501.53|499.73|501.75|499.95|502.07|500.27|501.53|499.73|0
1643974270000|2022-02-04 11:31:10|501.64|499.84|502.93|501.13|502.93|501.13|501.64|499.84|0
1643974280000|2022-02-04 11:31:20|503.15|501.35|503.8|502|503.8|502|503.15|501.35|0
1643974290000|2022-02-04 11:31:30|503.9|502.1|504.55|502.75|504.66|502.86|503.9|502.1|0
1643974300000|2022-02-04 11:31:40|504.87|503.07|504.23|502.43|504.87|503.07|504.11|502.31|0
1643974310000|2022-02-04 11:31:50|504.01|502.21|504.23|502.43|504.23|502.43|504.01|502.21|0
1643974320000|2022-02-04 11:32:00|504.66|502.86|502.93|501.13|504.66|502.86|502.93|501.13|0
1643974330000|2022-02-04 11:32:10|503.25|501.45|503.79|501.99|504.11|502.31|503.25|501.45|0
1643974340000|2022-02-04 11:32:20|503.58|501.78|502.72|500.92|503.58|501.78|502.72|500.92|0
1643974350000|2022-02-04 11:32:30|502.93|501.13|501.86|500.06|502.93|501.13|501.86|500.06|0
1643974360000|2022-02-04 11:32:40|501.53|499.73|502.93|501.13|502.93|501.13|501.53|499.73|0
1643974370000|2022-02-04 11:32:50|502.72|500.92|503.36|501.56|503.36|501.56|502.72|500.92|0
1643974380000|2022-02-04 11:33:00|504.01|502.21|502.93|501.13|504.01|502.21|502.93|501.13|0
1643974390000|2022-02-04 11:33:10|502.72|500.92|502.72|500.92|502.72|500.92|502.6|500.8|0
1643974400000|2022-02-04 11:33:20|502.5|500.7|502.5|500.7|502.5|500.7|502.5|500.7|0
1643974410000|2022-02-04 11:33:30|502.29|500.49|503.15|501.35|503.15|501.35|502.29|500.49|0
1643974420000|2022-02-04 11:33:40|503.36|501.56|503.36|501.56|503.36|501.56|503.36|501.56|0
1643974430000|2022-02-04 11:33:50|503.47|501.67|503.58|501.78|503.58|501.78|503.47|501.67|0
1643974440000|2022-02-04 11:34:00|503.79|501.99|503.68|501.88|503.79|501.99|503.68|501.88|0
1643974450000|2022-02-04 11:34:10|503.9|502.1|503.15|501.35|504.44|502.64|503.15|501.35|0
1643974460000|2022-02-04 11:34:20|502.5|500.7|502.29|500.49|502.72|500.92|502.29|500.49|0
1643974470000|2022-02-04 11:34:30|502.5|500.7|502.82|501.02|502.82|501.02|502.5|500.7|0
1643974480000|2022-02-04 11:34:40|502.72|500.92|502.72|500.92|502.93|501.13|502.72|500.92|0
1643974490000|2022-02-04 11:34:50|502.5|500.7|502.82|501.02|502.82|501.02|502.5|500.7|0
1643974500000|2022-02-04 11:35:00|502.72|500.92|502.28|500.48|502.72|500.92|502.28|500.48|0
1643974510000|2022-02-04 11:35:10|501.74|499.94|501.74|499.94|502.07|500.27|501.64|499.84|0
1643974520000|2022-02-04 11:35:20|501.64|499.84|500.56|498.76|501.64|499.84|500.56|498.76|0
1643974530000|2022-02-04 11:35:30|500.99|499.19|501.31|499.51|501.42|499.62|500.56|498.76|0
1643974540000|2022-02-04 11:35:40|502.07|500.27|501.21|499.41|502.5|500.7|501.21|499.41|0
1643974550000|2022-02-04 11:35:50|501.42|499.62|500.99|499.19|501.42|499.62|500.56|498.76|0
1643974560000|2022-02-04 11:36:00|501.21|499.41|501.74|499.94|502.07|500.27|501.21|499.41|0
1643974570000|2022-02-04 11:36:10|501.85|500.05|502.71|500.91|502.71|500.91|501.85|500.05|0
1643974580000|2022-02-04 11:36:20|502.39|500.59|501.42|499.62|502.5|500.7|501.42|499.62|0
1643974590000|2022-02-04 11:36:30|501.21|499.41|501.85|500.05|501.85|500.05|501.21|499.41|0
1643974600000|2022-02-04 11:36:40|502.07|500.27|502.28|500.48|502.28|500.48|502.07|500.27|0
1643974610000|2022-02-04 11:36:50|502.07|500.27|502.5|500.7|502.5|500.7|502.07|500.27|0
1643974620000|2022-02-04 11:37:00|502.82|501.02|503.25|501.45|503.25|501.45|502.82|501.02|0
1643974630000|2022-02-04 11:37:10|503.14|501.34|503.46|501.66|503.46|501.66|503.14|501.34|0
1643974640000|2022-02-04 11:37:20|503.58|501.78|503.89|502.09|503.89|502.09|503.58|501.78|0
1643974650000|2022-02-04 11:37:30|503.79|501.99|504.44|502.64|504.44|502.64|503.79|501.99|0
1643974660000|2022-02-04 11:37:40|504.32|502.52|504.01|502.21|504.54|502.74|504.01|502.21|0
1643974670000|2022-02-04 11:37:50|503.57|501.77|505.73|503.93|505.73|503.93|503.57|501.77|0
1643974680000|2022-02-04 11:38:00|505.52|503.72|505.08|503.28|505.52|503.72|505.08|503.28|0
1643974690000|2022-02-04 11:38:10|504.87|503.07|505.08|503.28|505.3|503.5|504.87|503.07|0
1643974700000|2022-02-04 11:38:20|505.19|503.39|505.62|503.82|505.62|503.82|505.19|503.39|0
1643974710000|2022-02-04 11:38:30|505.73|503.93|505.95|504.15|505.95|504.15|505.62|503.82|0
1643974720000|2022-02-04 11:38:40|506.05|504.25|506.16|504.36|506.16|504.36|506.05|504.25|0
1643974730000|2022-02-04 11:38:50|505.51|503.71|505.73|503.93|505.73|503.93|505.51|503.71|0
1643974740000|2022-02-04 11:39:00|505.51|503.71|505.51|503.71|505.51|503.71|505.51|503.71|0
1643974750000|2022-02-04 11:39:10|505.73|503.93|505.73|503.93|505.73|503.93|505.73|503.93|0
1643974760000|2022-02-04 11:39:20|506.38|504.58|506.59|504.79|506.59|504.79|506.38|504.58|0
1643974770000|2022-02-04 11:39:30|506.38|504.58|507.46|505.66|507.46|505.66|506.38|504.58|0
1643974780000|2022-02-04 11:39:40|507.56|505.76|507.02|505.22|507.56|505.76|507.02|505.22|0
1643974790000|2022-02-04 11:39:50|506.38|504.58|506.59|504.79|506.81|505.01|506.38|504.58|0
1643974800000|2022-02-04 11:40:00|506.38|504.58|505.73|503.93|506.38|504.58|505.73|503.93|0
1643974810000|2022-02-04 11:40:10|505.51|503.71|504.87|503.07|505.51|503.71|504.87|503.07|0
1643974820000|2022-02-04 11:40:20|504.65|502.85|505.08|503.28|505.08|503.28|504.65|502.85|0
1643974830000|2022-02-04 11:40:30|505.4|503.6|504.65|502.85|505.51|503.71|504.65|502.85|0
1643974840000|2022-02-04 11:40:40|504.43|502.63|503.36|501.56|504.43|502.63|503.36|501.56|0
1643974850000|2022-02-04 11:40:50|503.68|501.88|503.79|501.99|503.79|501.99|503.68|501.88|0
1643974860000|2022-02-04 11:41:00|504.22|502.42|504|502.2|504.22|502.42|504|502.2|0
1643974870000|2022-02-04 11:41:10|503.89|502.09|504.11|502.31|504.11|502.31|503.89|502.09|0
1643974880000|2022-02-04 11:41:20|504.22|502.42|503.79|501.99|504.22|502.42|503.79|501.99|0
1643974890000|2022-02-04 11:41:30|503.57|501.77|503.36|501.56|503.57|501.77|503.14|501.34|0
1643974900000|2022-02-04 11:41:40|503.46|501.66|503.79|501.99|503.79|501.99|503.36|501.56|0
1643974910000|2022-02-04 11:41:50|504|502.2|504.43|502.63|504.43|502.63|504|502.2|0
1643974920000|2022-02-04 11:42:00|504.22|502.42|504.43|502.63|504.54|502.74|504.22|502.42|0
1643974930000|2022-02-04 11:42:10|504.54|502.74|504.54|502.74|504.54|502.74|504.54|502.74|0
1643974940000|2022-02-04 11:42:20|504|502.2|504|502.2|504.11|502.31|503.79|501.99|0
1643974950000|2022-02-04 11:42:30|504.75|502.95|505.08|503.28|505.08|503.28|504.54|502.74|0
1643974960000|2022-02-04 11:42:40|504.97|503.17|504.97|503.17|504.97|503.17|504.97|503.17|0
1643974970000|2022-02-04 11:42:50|504.86|503.06|504.86|503.06|504.86|503.06|504.65|502.85|0
1643974980000|2022-02-04 11:43:00|504.65|502.85|503.46|501.66|504.65|502.85|503.35|501.55|0
1643974990000|2022-02-04 11:43:10|503.24|501.44|502.71|500.91|503.24|501.44|502.71|500.91|0
1643975000000|2022-02-04 11:43:20|503.03|501.23|503.35|501.55|503.35|501.55|503.03|501.23|0
1643975010000|2022-02-04 11:43:30|503.14|501.34|503.14|501.34|503.24|501.44|502.92|501.12|0
1643975020000|2022-02-04 11:43:40|502.92|501.12|502.92|501.12|502.92|501.12|502.92|501.12|0
1643975030000|2022-02-04 11:43:50|502.81|501.01|502.49|500.69|502.92|501.12|502.49|500.69|0
1643975040000|2022-02-04 11:44:00|502.71|500.91|503.57|501.77|503.57|501.77|502.71|500.91|0
1643975050000|2022-02-04 11:44:10|503.46|501.66|503.57|501.77|503.78|501.98|503.46|501.66|0
1643975060000|2022-02-04 11:44:20|503.35|501.55|503.14|501.34|503.35|501.55|503.14|501.34|0
1643975070000|2022-02-04 11:44:30|503.67|501.87|503.67|501.87|503.67|501.87|503.57|501.77|0
1643975080000|2022-02-04 11:44:40|503.78|501.98|503.03|501.23|503.78|501.98|503.03|501.23|0
1643975090000|2022-02-04 11:44:50|503.14|501.34|502.71|500.91|503.14|501.34|502.71|500.91|0
1643975100000|2022-02-04 11:45:00|502.59|500.79|502.38|500.58|502.71|500.91|502.38|500.58|0
1643975110000|2022-02-04 11:45:10|502.16|500.36|501.09|499.29|502.16|500.36|500.87|499.07|0
1643975120000|2022-02-04 11:45:20|501.2|499.4|500.98|499.18|501.2|499.4|500.55|498.75|0
1643975130000|2022-02-04 11:45:30|500.77|498.97|500.34|498.54|500.98|499.18|500.34|498.54|0
1643975140000|2022-02-04 11:45:40|500.12|498.32|498.4|496.6|500.12|498.32|498.4|496.6|0
1643975150000|2022-02-04 11:45:50|497.97|496.17|497.76|495.96|498.19|496.39|497.76|495.96|0
1643975160000|2022-02-04 11:46:00|497.33|495.53|498.83|497.03|498.83|497.03|497.33|495.53|0
1643975170000|2022-02-04 11:46:10|499.15|497.35|498.19|496.39|499.15|497.35|498.19|496.39|0
1643975180000|2022-02-04 11:46:20|498.4|496.6|497.97|496.17|498.4|496.6|497.97|496.17|0
1643975190000|2022-02-04 11:46:30|498.19|496.39|497.76|495.96|498.19|496.39|497.76|495.96|0
1643975200000|2022-02-04 11:46:40|497.97|496.17|498.62|496.82|498.62|496.82|497.97|496.17|0
1643975210000|2022-02-04 11:46:50|498.19|496.39|498.62|496.82|498.62|496.82|498.19|496.39|0
1643975220000|2022-02-04 11:47:00|499.48|497.68|498.83|497.03|499.48|497.68|498.83|497.03|0
1643975230000|2022-02-04 11:47:10|499.05|497.25|499.05|497.25|499.05|497.25|498.83|497.03|0
1643975240000|2022-02-04 11:47:20|498.83|497.03|498.62|496.82|498.83|497.03|498.62|496.82|0
1643975250000|2022-02-04 11:47:30|498.83|497.03|499.48|497.68|499.48|497.68|498.62|496.82|0
1643975260000|2022-02-04 11:47:40|499.91|498.11|499.91|498.11|500.12|498.32|499.91|498.11|0
1643975270000|2022-02-04 11:47:50|499.48|497.68|499.69|497.89|499.69|497.89|499.48|497.68|0
1643975280000|2022-02-04 11:48:00|499.91|498.11|500.55|498.75|500.55|498.75|499.91|498.11|0
1643975290000|2022-02-04 11:48:10|500.77|498.97|500.55|498.75|500.87|499.07|500.55|498.75|0
1643975300000|2022-02-04 11:48:20|500.34|498.54|500.34|498.54|500.65|498.85|500.34|498.54|0
1643975310000|2022-02-04 11:48:30|500.44|498.64|500.34|498.54|500.44|498.64|500.34|498.54|0
1643975320000|2022-02-04 11:48:40|500.77|498.97|500.34|498.54|500.77|498.97|500.34|498.54|0
1643975340000|2022-02-04 11:49:00|500.12|498.32|499.05|497.25|500.12|498.32|499.05|497.25|0
1643975350000|2022-02-04 11:49:10|499.15|497.35|498.83|497.03|499.15|497.35|498.83|497.03|0
1643975360000|2022-02-04 11:49:20|498.62|496.82|498.29|496.49|498.62|496.82|498.29|496.49|0
1643975370000|2022-02-04 11:49:30|498.5|496.7|498.4|496.6|498.62|496.82|498.4|496.6|0
1643975380000|2022-02-04 11:49:40|498.29|496.49|498.4|496.6|498.5|496.7|498.29|496.49|0
1643975390000|2022-02-04 11:49:50|498.62|496.82|498.4|496.6|498.62|496.82|498.4|496.6|0
1643975400000|2022-02-04 11:50:00|498.07|496.27|496.47|494.67|498.07|496.27|496.47|494.67|0
1643975410000|2022-02-04 11:50:10|496.68|494.88|495.5|493.7|496.68|494.88|495.5|493.7|0
1643975420000|2022-02-04 11:50:20|496.04|494.24|496.68|494.88|496.9|495.1|496.04|494.24|0
1643975430000|2022-02-04 11:50:30|497|495.2|497.33|495.53|497.33|495.53|496.9|495.1|0
1643975440000|2022-02-04 11:50:40|497.11|495.31|496.9|495.1|497.11|495.31|496.9|495.1|0
1643975450000|2022-02-04 11:50:50|496.47|494.67|496.25|494.45|496.68|494.88|496.25|494.45|0
1643975460000|2022-02-04 11:51:00|496.9|495.1|496.68|494.88|496.9|495.1|496.68|494.88|0
1643975470000|2022-02-04 11:51:10|496.9|495.1|496.9|495.1|496.9|495.1|496.68|494.88|0
1643975480000|2022-02-04 11:51:20|496.47|494.67|496.47|494.67|496.68|494.88|496.47|494.67|0
1643975490000|2022-02-04 11:51:30|496.9|495.1|496.68|494.88|496.9|495.1|496.68|494.88|0
1643975500000|2022-02-04 11:51:40|496.36|494.56|496.25|494.45|496.47|494.67|496.25|494.45|0
1643975510000|2022-02-04 11:51:50|496.04|494.24|496.47|494.67|496.9|495.1|496.04|494.24|0
1643975520000|2022-02-04 11:52:00|496.9|495.1|496.9|495.1|497.11|495.31|496.9|495.1|0
1643975530000|2022-02-04 11:52:10|497|495.2|497.11|495.31|497.11|495.31|496.68|494.88|0
1643975540000|2022-02-04 11:52:20|497.75|495.95|497.97|496.17|497.97|496.17|497.75|495.95|0
1643975550000|2022-02-04 11:52:30|497.75|495.95|498.4|496.6|498.4|496.6|497.75|495.95|0
1643975560000|2022-02-04 11:52:40|498.29|496.49|498.29|496.49|498.29|496.49|497.97|496.17|0
1643975570000|2022-02-04 11:52:50|498.18|496.38|498.07|496.27|498.18|496.38|497.97|496.17|0
1643975580000|2022-02-04 11:53:00|497.86|496.06|496.25|494.45|497.86|496.06|496.25|494.45|0
1643975590000|2022-02-04 11:53:10|496.04|494.24|495.82|494.02|496.04|494.24|495.82|494.02|0
1643975600000|2022-02-04 11:53:20|495.39|493.59|496.25|494.45|496.25|494.45|495.39|493.59|0
1643975610000|2022-02-04 11:53:30|496.04|494.24|496.25|494.45|496.25|494.45|495.82|494.02|0
1643975620000|2022-02-04 11:53:40|496.68|494.88|496.46|494.66|496.68|494.88|496.46|494.66|0
1643975630000|2022-02-04 11:53:50|496.89|495.09|496.68|494.88|496.89|495.09|496.68|494.88|0
1643975640000|2022-02-04 11:54:00|496.78|494.98|496.89|495.09|496.89|495.09|496.68|494.88|0
1643975650000|2022-02-04 11:54:10|497|495.2|496.89|495.09|497|495.2|496.89|495.09|0
1643975660000|2022-02-04 11:54:20|497.75|495.95|497.43|495.63|497.75|495.95|497.11|495.31|0
1643975670000|2022-02-04 11:54:30|497.21|495.41|497.32|495.52|497.43|495.63|497.21|495.41|0
1643975680000|2022-02-04 11:54:40|497.54|495.74|497.64|495.84|497.75|495.95|497.54|495.74|0
1643975690000|2022-02-04 11:54:50|497.54|495.74|497.97|496.17|497.97|496.17|497.54|495.74|0
1643975700000|2022-02-04 11:55:00|498.18|496.38|497.75|495.95|498.18|496.38|497.75|495.95|0
1643975710000|2022-02-04 11:55:10|498.4|496.6|498.61|496.81|498.61|496.81|498.4|496.6|0
1643975720000|2022-02-04 11:55:20|498.4|496.6|497.97|496.17|498.4|496.6|497.97|496.17|0
1643975730000|2022-02-04 11:55:30|497.64|495.84|496.89|495.09|497.64|495.84|496.89|495.09|0
1643975740000|2022-02-04 11:55:40|497.54|495.74|497.75|495.95|497.75|495.95|497.54|495.74|0
1643975750000|2022-02-04 11:55:50|497.97|496.17|498.4|496.6|498.4|496.6|497.97|496.17|0
1643975760000|2022-02-04 11:56:00|498.18|496.38|497.21|495.41|498.18|496.38|497.21|495.41|0
1643975770000|2022-02-04 11:56:10|497.32|495.52|496.25|494.45|497.32|495.52|496.25|494.45|0
1643975780000|2022-02-04 11:56:20|496.35|494.55|496.46|494.66|496.46|494.66|496.35|494.55|0
1643975790000|2022-02-04 11:56:30|496.25|494.45|495.6|493.8|496.25|494.45|495.49|493.69|0
1643975800000|2022-02-04 11:56:40|496.25|494.45|495.18|493.38|496.46|494.66|495.18|493.38|0
1643975810000|2022-02-04 11:56:50|494.96|493.16|495.82|494.02|496.25|494.45|494.96|493.16|0
1643975820000|2022-02-04 11:57:00|495.71|493.91|495.82|494.02|496.03|494.23|495.71|493.91|0
1643975830000|2022-02-04 11:57:10|495.6|493.8|495.71|493.91|495.71|493.91|495.49|493.69|0
1643975840000|2022-02-04 11:57:20|495.6|493.8|495.39|493.59|495.6|493.8|494.96|493.16|0
1643975850000|2022-02-04 11:57:30|494.96|493.16|495.71|493.91|495.71|493.91|494.96|493.16|0
1643975860000|2022-02-04 11:57:40|496.25|494.45|496.25|494.45|496.25|494.45|496.25|494.45|0
1643975870000|2022-02-04 11:57:50|495.6|493.8|495.6|493.8|495.92|494.12|495.6|493.8|0
1643975880000|2022-02-04 11:58:00|496.03|494.23|496.03|494.23|496.03|494.23|496.03|494.23|0
1643975890000|2022-02-04 11:58:10|496.46|494.66|497.32|495.52|497.32|495.52|496.46|494.66|0
1643975900000|2022-02-04 11:58:20|497.1|495.3|497.1|495.3|497.32|495.52|497.1|495.3|0
1643975910000|2022-02-04 11:58:30|497.32|495.52|497.21|495.41|497.32|495.52|497.1|495.3|0
1643975920000|2022-02-04 11:58:40|497.1|495.3|498.18|496.38|498.18|496.38|497.1|495.3|0
1643975930000|2022-02-04 11:58:50|498.39|496.59|498.5|496.7|498.5|496.7|498.39|496.59|0
1643975940000|2022-02-04 11:59:00|498.39|496.59|497.32|495.52|498.39|496.59|497.32|495.52|0
1643975950000|2022-02-04 11:59:10|496.99|495.19|497.42|495.62|497.42|495.62|496.99|495.19|0
1643975960000|2022-02-04 11:59:20|497.32|495.52|497.32|495.52|497.53|495.73|497.32|495.52|0
1643975970000|2022-02-04 11:59:30|496.89|495.09|496.35|494.55|496.89|495.09|496.25|494.45|0
1643975980000|2022-02-04 11:59:40|496.25|494.45|495.7|493.9|496.25|494.45|495.7|493.9|0
1643975990000|2022-02-04 11:59:50|495.06|493.26|492.6|490.8|495.06|493.26|492.6|490.8|0
1643976000000|2022-02-04 12:00:00|493.03|491.23|493.67|491.87|493.67|491.87|493.03|491.23|0
1643976010000|2022-02-04 12:00:10|493.89|492.09|494.74|492.94|494.74|492.94|493.89|492.09|0
1643976020000|2022-02-04 12:00:20|495.17|493.37|495.49|493.69|495.6|493.8|495.17|493.37|0
1643976030000|2022-02-04 12:00:30|495.82|494.02|496.89|495.09|496.89|495.09|495.82|494.02|0
1643976040000|2022-02-04 12:00:40|497.1|495.3|496.78|494.98|497.1|495.3|496.78|494.98|0
1643976050000|2022-02-04 12:00:50|496.67|494.87|496.89|495.09|496.89|495.09|496.46|494.66|0
1643976060000|2022-02-04 12:01:00|496.67|494.87|496.46|494.66|496.89|495.09|496.46|494.66|0
1643976070000|2022-02-04 12:01:10|495.81|494.01|496.67|494.87|496.67|494.87|495.81|494.01|0
1643976080000|2022-02-04 12:01:20|496.46|494.66|497.32|495.52|497.32|495.52|496.46|494.66|0
1643976090000|2022-02-04 12:01:30|497.1|495.3|497.53|495.73|497.53|495.73|496.89|495.09|0
1643976100000|2022-02-04 12:01:40|497.75|495.95|498.18|496.38|498.39|496.59|497.75|495.95|0
1643976110000|2022-02-04 12:01:50|498.6|496.8|498.6|496.8|498.6|496.8|498.39|496.59|0
1643976120000|2022-02-04 12:02:00|498.71|496.91|498.6|496.8|498.71|496.91|498.6|496.8|0
1643976130000|2022-02-04 12:02:10|498.71|496.91|498.71|496.91|498.71|496.91|498.71|496.91|0
1643976140000|2022-02-04 12:02:20|498.39|496.59|498.6|496.8|498.82|497.02|498.39|496.59|0
1643976150000|2022-02-04 12:02:30|499.25|497.45|499.68|497.88|499.68|497.88|499.25|497.45|0
1643976160000|2022-02-04 12:02:40|499.46|497.66|499.57|497.77|499.57|497.77|499.46|497.66|0
1643976170000|2022-02-04 12:02:50|499.25|497.45|498.71|496.91|499.25|497.45|498.71|496.91|0
1643976180000|2022-02-04 12:03:00|498.82|497.02|497.63|495.83|498.82|497.02|497.32|495.52|0
1643976190000|2022-02-04 12:03:10|497.53|495.73|497.96|496.16|497.96|496.16|497.53|495.73|0
1643976200000|2022-02-04 12:03:20|497.74|495.94|497.53|495.73|498.39|496.59|497.53|495.73|0
1643976210000|2022-02-04 12:03:30|497.74|495.94|498.6|496.8|498.6|496.8|497.63|495.83|0
1643976220000|2022-02-04 12:03:40|498.39|496.59|497.42|495.62|498.39|496.59|497.42|495.62|0
1643976230000|2022-02-04 12:03:50|497.74|495.94|498.17|496.37|498.17|496.37|497.74|495.94|0
1643976240000|2022-02-04 12:04:00|497.96|496.16|497.85|496.05|498.06|496.26|497.85|496.05|0
1643976250000|2022-02-04 12:04:10|497.31|495.51|496.67|494.87|497.53|495.73|496.67|494.87|0
1643976260000|2022-02-04 12:04:20|496.88|495.08|497.53|495.73|497.53|495.73|496.88|495.08|0
1643976270000|2022-02-04 12:04:30|497.74|495.94|497.74|495.94|497.74|495.94|497.74|495.94|0
1643976280000|2022-02-04 12:04:40|498.39|496.59|498.6|496.8|498.6|496.8|498.17|496.37|0
1643976290000|2022-02-04 12:04:50|499.03|497.23|499.25|497.45|499.25|497.45|499.03|497.23|0
1643976300000|2022-02-04 12:05:00|499.46|497.66|499.46|497.66|499.46|497.66|499.46|497.66|0
1643976310000|2022-02-04 12:05:10|499.13|497.33|499.35|497.55|499.46|497.66|499.13|497.33|0
1643976320000|2022-02-04 12:05:20|499.25|497.45|498.82|497.02|499.25|497.45|498.82|497.02|0
1643976330000|2022-02-04 12:05:30|498.92|497.12|498.6|496.8|498.92|497.12|498.6|496.8|0
1643976340000|2022-02-04 12:05:40|498.82|497.02|497.74|495.94|498.82|497.02|497.74|495.94|0
1643976350000|2022-02-04 12:05:50|497.53|495.73|497.53|495.73|497.74|495.94|497.53|495.73|0
1643976360000|2022-02-04 12:06:00|497.74|495.94|497.74|495.94|497.74|495.94|497.63|495.83|0
1643976370000|2022-02-04 12:06:10|497.63|495.83|497.42|495.62|497.74|495.94|497.42|495.62|0
1643976380000|2022-02-04 12:06:20|497.53|495.73|497.96|496.16|497.96|496.16|497.53|495.73|0
1643976390000|2022-02-04 12:06:30|497.74|495.94|498.17|496.37|498.27|496.47|497.63|495.83|0
1643976400000|2022-02-04 12:06:40|498.82|497.02|498.82|497.02|499.03|497.23|498.82|497.02|0
1643976410000|2022-02-04 12:06:50|498.7|496.9|498.17|496.37|498.7|496.9|498.17|496.37|0
1643976420000|2022-02-04 12:07:00|498.6|496.8|498.39|496.59|498.6|496.8|498.06|496.26|0
1643976430000|2022-02-04 12:07:10|498.17|496.37|497.1|495.3|498.39|496.59|497.1|495.3|0
1643976440000|2022-02-04 12:07:20|496.88|495.08|496.88|495.08|496.88|495.08|496.67|494.87|0
1643976450000|2022-02-04 12:07:30|497.2|495.4|496.98|495.18|497.2|495.4|496.98|495.18|0
1643976460000|2022-02-04 12:07:40|497.84|496.04|498.49|496.69|498.49|496.69|497.84|496.04|0
1643976470000|2022-02-04 12:07:50|499.46|497.66|498.81|497.01|499.46|497.66|498.81|497.01|0
1643976480000|2022-02-04 12:08:00|499.24|497.44|499.24|497.44|499.46|497.66|499.03|497.23|0
1643976490000|2022-02-04 12:08:10|499.13|497.33|499.24|497.44|499.24|497.44|499.03|497.23|0
1643976500000|2022-02-04 12:08:20|499.46|497.66|499.89|498.09|499.89|498.09|499.24|497.44|0
1643976510000|2022-02-04 12:08:30|500.1|498.3|500.32|498.52|500.32|498.52|499.89|498.09|0
1643976520000|2022-02-04 12:08:40|500.42|498.62|500.1|498.3|500.42|498.62|499.89|498.09|0
1643976530000|2022-02-04 12:08:50|500.32|498.52|499.89|498.09|500.53|498.73|499.89|498.09|0
1643976540000|2022-02-04 12:09:00|499.24|497.44|499.67|497.87|499.67|497.87|499.24|497.44|0
1643976550000|2022-02-04 12:09:10|499.89|498.09|500.32|498.52|500.53|498.73|499.89|498.09|0
1643976560000|2022-02-04 12:09:20|500.1|498.3|500.21|498.41|500.21|498.41|500.1|498.3|0
1643976570000|2022-02-04 12:09:30|500.32|498.52|500.32|498.52|500.32|498.52|500.32|498.52|0
1643976580000|2022-02-04 12:09:40|500.53|498.73|499.89|498.09|500.53|498.73|499.89|498.09|0
1643976590000|2022-02-04 12:09:50|500.21|498.41|499.89|498.09|500.21|498.41|499.89|498.09|0
1643976600000|2022-02-04 12:10:00|499.67|497.87|499.78|497.98|499.78|497.98|499.24|497.44|0
1643976610000|2022-02-04 12:10:10|499.67|497.87|499.67|497.87|499.67|497.87|499.67|497.87|0
1643976620000|2022-02-04 12:10:20|499.46|497.66|499.46|497.66|499.46|497.66|499.24|497.44|0
1643976630000|2022-02-04 12:10:30|499.34|497.54|499.34|497.54|499.34|497.54|499.24|497.44|0
1643976640000|2022-02-04 12:10:40|499.24|497.44|499.24|497.44|499.24|497.44|499.03|497.23|0
1643976650000|2022-02-04 12:10:50|499.89|498.09|500.2|498.4|500.2|498.4|499.77|497.97|0
1643976660000|2022-02-04 12:11:00|500.1|498.3|499.67|497.87|500.32|498.52|499.67|497.87|0
1643976670000|2022-02-04 12:11:10|499.24|497.44|499.67|497.87|499.67|497.87|499.13|497.33|0
1643976680000|2022-02-04 12:11:20|499.89|498.09|499.46|497.66|499.89|498.09|499.46|497.66|0
1643976690000|2022-02-04 12:11:30|499.24|497.44|498.81|497.01|499.24|497.44|498.81|497.01|0
1643976700000|2022-02-04 12:11:40|499.03|497.23|498.17|496.37|499.03|497.23|498.17|496.37|0
1643976710000|2022-02-04 12:11:50|497.95|496.15|497.52|495.72|497.95|496.15|497.52|495.72|0
1643976720000|2022-02-04 12:12:00|497.31|495.51|497.74|495.94|497.74|495.94|497.31|495.51|0
1643976730000|2022-02-04 12:12:10|497.41|495.61|497.09|495.29|497.41|495.61|497.09|495.29|0
1643976740000|2022-02-04 12:12:20|496.66|494.86|496.77|494.97|496.77|494.97|496.45|494.65|0
1643976750000|2022-02-04 12:12:30|496.88|495.08|496.88|495.08|496.98|495.18|496.66|494.86|0
1643976760000|2022-02-04 12:12:40|497.09|495.29|496.55|494.75|497.09|495.29|496.55|494.75|0
1643976770000|2022-02-04 12:12:50|496.66|494.86|496.45|494.65|496.88|495.08|496.45|494.65|0
1643976780000|2022-02-04 12:13:00|496.77|494.97|496.66|494.86|496.77|494.97|496.66|494.86|0
1643976790000|2022-02-04 12:13:10|496.88|495.08|496.66|494.86|496.88|495.08|496.45|494.65|0
1643976800000|2022-02-04 12:13:20|496.77|494.97|498.16|496.36|498.16|496.36|496.77|494.97|0
1643976810000|2022-02-04 12:13:30|497.95|496.15|498.38|496.58|498.38|496.58|497.95|496.15|0
1643976820000|2022-02-04 12:13:40|497.95|496.15|497.31|495.51|497.95|496.15|497.31|495.51|0
1643976830000|2022-02-04 12:13:50|496.88|495.08|495.59|493.79|496.88|495.08|495.59|493.79|0
1643976840000|2022-02-04 12:14:00|495.48|493.68|495.26|493.46|495.59|493.79|495.26|493.46|0
1643976850000|2022-02-04 12:14:10|494.95|493.15|494.95|493.15|494.95|493.15|494.95|493.15|0
1643976860000|2022-02-04 12:14:20|495.05|493.25|495.26|493.46|495.26|493.46|495.05|493.25|0
1643976870000|2022-02-04 12:14:30|495.16|493.36|496.45|494.65|496.45|494.65|495.16|493.36|0
1643976880000|2022-02-04 12:14:40|496.88|495.08|497.41|495.61|497.41|495.61|496.76|494.96|0
1643976890000|2022-02-04 12:14:50|497.3|495.5|497.09|495.29|497.41|495.61|497.09|495.29|0
1643976900000|2022-02-04 12:15:00|496.98|495.18|497.3|495.5|497.3|495.5|496.98|495.18|0
1643976910000|2022-02-04 12:15:10|497.73|495.93|497.62|495.82|497.73|495.93|497.52|495.72|0
1643976920000|2022-02-04 12:15:20|497.3|495.5|496.55|494.75|497.3|495.5|496.55|494.75|0
1643976930000|2022-02-04 12:15:30|496.45|494.65|496.23|494.43|496.66|494.86|496.23|494.43|0
1643976940000|2022-02-04 12:15:40|495.69|493.89|495.59|493.79|495.8|494|495.59|493.79|0
1643976950000|2022-02-04 12:15:50|495.8|494|495.8|494|495.9|494.1|495.8|494|0
1643976960000|2022-02-04 12:16:00|495.59|493.79|496.02|494.22|496.02|494.22|495.59|493.79|0
1643976970000|2022-02-04 12:16:10|496.45|494.65|497.09|495.29|497.3|495.5|496.23|494.43|0
1643976980000|2022-02-04 12:16:20|497.3|495.5|497.62|495.82|497.62|495.82|496.87|495.07|0
1643976990000|2022-02-04 12:16:30|497.73|495.93|496.87|495.07|497.73|495.93|496.87|495.07|0
1643977000000|2022-02-04 12:16:40|497.73|495.93|498.16|496.36|498.16|496.36|497.73|495.93|0
1643977010000|2022-02-04 12:16:50|498.91|497.11|499.02|497.22|499.02|497.22|498.81|497.01|0
1643977020000|2022-02-04 12:17:00|498.81|497.01|499.67|497.87|499.67|497.87|498.81|497.01|0
1643977030000|2022-02-04 12:17:10|499.45|497.65|499.88|498.08|499.88|498.08|499.45|497.65|0
1643977040000|2022-02-04 12:17:20|499.55|497.75|499.67|497.87|499.67|497.87|499.45|497.65|0
1643977050000|2022-02-04 12:17:30|499.45|497.65|498.81|497.01|499.45|497.65|498.69|496.89|0
1643977060000|2022-02-04 12:17:40|499.02|497.22|499.45|497.65|499.67|497.87|499.02|497.22|0
1643977070000|2022-02-04 12:17:50|499.67|497.87|498.05|496.25|499.67|497.87|498.05|496.25|0
1643977080000|2022-02-04 12:18:00|498.16|496.36|498.16|496.36|498.16|496.36|497.95|496.15|0
1643977090000|2022-02-04 12:18:10|498.05|496.25|498.81|497.01|498.81|497.01|498.05|496.25|0
1643977100000|2022-02-04 12:18:20|498.38|496.58|499.23|497.43|499.23|497.43|498.38|496.58|0
1643977110000|2022-02-04 12:18:30|499.45|497.65|499.45|497.65|499.45|497.65|499.45|497.65|0
1643977120000|2022-02-04 12:18:40|499.23|497.43|498.91|497.11|499.23|497.43|498.59|496.79|0
1643977130000|2022-02-04 12:18:50|499.23|497.43|499.66|497.86|499.66|497.86|499.02|497.22|0
1643977140000|2022-02-04 12:19:00|499.45|497.65|499.34|497.54|499.66|497.86|499.34|497.54|0
1643977150000|2022-02-04 12:19:10|499.23|497.43|499.23|497.43|499.66|497.86|499.23|497.43|0
1643977160000|2022-02-04 12:19:20|499.45|497.65|499.55|497.75|499.55|497.75|499.23|497.43|0
1643977170000|2022-02-04 12:19:30|499.34|497.54|499.45|497.65|499.45|497.65|499.02|497.22|0
1643977180000|2022-02-04 12:19:40|499.88|498.08|499.66|497.86|499.88|498.08|499.66|497.86|0
1643977190000|2022-02-04 12:19:50|499.45|497.65|499.45|497.65|499.45|497.65|499.12|497.32|0
1643977200000|2022-02-04 12:20:00|499.77|497.97|499.88|498.08|499.88|498.08|499.66|497.86|0
1643977210000|2022-02-04 12:20:10|499.23|497.43|499.45|497.65|499.45|497.65|499.23|497.43|0
1643977220000|2022-02-04 12:20:20|499.55|497.75|499.02|497.22|499.55|497.75|499.02|497.22|0
1643977230000|2022-02-04 12:20:30|498.8|497|498.8|497|498.8|497|498.59|496.79|0
1643977240000|2022-02-04 12:20:40|498.59|496.79|498.59|496.79|498.59|496.79|498.16|496.36|0
1643977250000|2022-02-04 12:20:50|498.48|496.68|498.59|496.79|498.8|497|498.48|496.68|0
1643977260000|2022-02-04 12:21:00|498.91|497.11|499.66|497.86|499.66|497.86|498.91|497.11|0
1643977270000|2022-02-04 12:21:10|499.88|498.08|499.66|497.86|500.09|498.29|499.66|497.86|0
1643977280000|2022-02-04 12:21:20|500.09|498.29|500.31|498.51|500.31|498.51|500.09|498.29|0
1643977290000|2022-02-04 12:21:30|500.52|498.72|499.88|498.08|500.52|498.72|499.88|498.08|0
1643977300000|2022-02-04 12:21:40|499.77|497.97|499.88|498.08|499.88|498.08|499.45|497.65|0
1643977310000|2022-02-04 12:21:50|500.09|498.29|500.31|498.51|500.74|498.94|500.09|498.29|0
1643977320000|2022-02-04 12:22:00|499.88|498.08|500.09|498.29|500.31|498.51|499.88|498.08|0
1643977330000|2022-02-04 12:22:10|500.31|498.51|500.09|498.29|500.31|498.51|500.09|498.29|0
1643977340000|2022-02-04 12:22:20|500.31|498.51|500.31|498.51|500.52|498.72|500.31|498.51|0
1643977350000|2022-02-04 12:22:30|500.09|498.29|500.09|498.29|500.09|498.29|500.09|498.29|0
1643977360000|2022-02-04 12:22:40|500.19|498.39|500.52|498.72|500.52|498.72|500.19|498.39|0
1643977370000|2022-02-04 12:22:50|500.41|498.61|500.31|498.51|500.41|498.61|500.31|498.51|0
1643977380000|2022-02-04 12:23:00|500.09|498.29|501.38|499.58|501.38|499.58|500.09|498.29|0
1643977390000|2022-02-04 12:23:10|501.81|500.01|502.35|500.55|502.35|500.55|501.81|500.01|0
1643977400000|2022-02-04 12:23:20|502.03|500.23|502.03|500.23|502.24|500.44|502.03|500.23|0
1643977410000|2022-02-04 12:23:30|502.24|500.44|503.1|501.3|503.1|501.3|502.24|500.44|0
1643977420000|2022-02-04 12:23:40|502.46|500.66|502.46|500.66|502.56|500.76|502.46|500.66|0
1643977430000|2022-02-04 12:23:50|502.67|500.87|501.81|500.01|502.67|500.87|501.6|499.8|0
1643977440000|2022-02-04 12:24:00|501.91|500.11|501.81|500.01|501.91|500.11|501.81|500.01|0
1643977450000|2022-02-04 12:24:10|501.7|499.9|501.81|500.01|501.81|500.01|501.6|499.8|0
1643977460000|2022-02-04 12:24:20|502.03|500.23|501.38|499.58|502.03|500.23|501.38|499.58|0
1643977470000|2022-02-04 12:24:30|501.27|499.47|501.17|499.37|501.27|499.47|501.17|499.37|0
1643977480000|2022-02-04 12:24:40|501.38|499.58|501.16|499.36|501.38|499.58|501.16|499.36|0
1643977490000|2022-02-04 12:24:50|501.38|499.58|501.38|499.58|501.7|499.9|501.38|499.58|0
1643977500000|2022-02-04 12:25:00|501.6|499.8|501.6|499.8|502.03|500.23|501.6|499.8|0
1643977510000|2022-02-04 12:25:10|501.38|499.58|501.48|499.68|501.48|499.68|501.38|499.58|0
1643977520000|2022-02-04 12:25:20|501.59|499.79|502.24|500.44|502.24|500.44|501.59|499.79|0
1643977530000|2022-02-04 12:25:30|501.81|500.01|501.81|500.01|501.81|500.01|501.59|499.79|0
1643977540000|2022-02-04 12:25:40|502.03|500.23|502.24|500.44|502.24|500.44|502.03|500.23|0
1643977550000|2022-02-04 12:25:50|502.46|500.66|502.89|501.09|502.89|501.09|502.24|500.44|0
1643977560000|2022-02-04 12:26:00|502.67|500.87|502.67|500.87|502.89|501.09|502.67|500.87|0
1643977570000|2022-02-04 12:26:10|502.89|501.09|503.1|501.3|503.1|501.3|502.89|501.09|0
1643977580000|2022-02-04 12:26:20|502.89|501.09|502.89|501.09|502.89|501.09|502.89|501.09|0
1643977590000|2022-02-04 12:26:30|502.67|500.87|502.89|501.09|502.89|501.09|502.67|500.87|0
1643977600000|2022-02-04 12:26:40|503.2|501.4|503.75|501.95|503.75|501.95|503.2|501.4|0
1643977610000|2022-02-04 12:26:50|503.32|501.52|503.32|501.52|503.53|501.73|503.32|501.52|0
1643977620000|2022-02-04 12:27:00|503.1|501.3|503.1|501.3|503.1|501.3|502.89|501.09|0
1643977630000|2022-02-04 12:27:10|503.42|501.62|503.53|501.73|503.53|501.73|503.42|501.62|0
1643977640000|2022-02-04 12:27:20|503.42|501.62|503.75|501.95|503.75|501.95|503.42|501.62|0
1643977650000|2022-02-04 12:27:30|503.64|501.84|503.53|501.73|503.64|501.84|503.53|501.73|0
1643977660000|2022-02-04 12:27:40|503.96|502.16|504.18|502.38|504.18|502.38|503.96|502.16|0
1643977670000|2022-02-04 12:27:50|504.39|502.59|504.39|502.59|504.39|502.59|504.28|502.48|0
1643977680000|2022-02-04 12:28:00|503.96|502.16|503.96|502.16|504.28|502.48|503.96|502.16|0
1643977690000|2022-02-04 12:28:10|503.75|501.95|503.96|502.16|503.96|502.16|503.63|501.83|0
1643977700000|2022-02-04 12:28:20|503.53|501.73|504.18|502.38|504.18|502.38|503.53|501.73|0
1643977710000|2022-02-04 12:28:30|503.96|502.16|503.75|501.95|503.96|502.16|503.75|501.95|0
1643977720000|2022-02-04 12:28:40|503.96|502.16|504.18|502.38|504.18|502.38|503.96|502.16|0
1643977730000|2022-02-04 12:28:50|503.96|502.16|504.18|502.38|504.18|502.38|503.96|502.16|0
1643977740000|2022-02-04 12:29:00|504.28|502.48|504.39|502.59|504.39|502.59|504.28|502.48|0
1643977750000|2022-02-04 12:29:10|504.5|502.7|504.82|503.02|504.82|503.02|504.5|502.7|0
1643977760000|2022-02-04 12:29:20|504.18|502.38|504.39|502.59|504.39|502.59|504.18|502.38|0
1643977770000|2022-02-04 12:29:30|504.71|502.91|505.04|503.24|505.04|503.24|504.61|502.81|0
1643977780000|2022-02-04 12:29:40|504.82|503.02|505.04|503.24|505.04|503.24|504.61|502.81|0
1643977790000|2022-02-04 12:29:50|504.82|503.02|504.93|503.13|504.93|503.13|504.61|502.81|0
1643977800000|2022-02-04 12:30:00|504.82|503.02|504.71|502.91|504.82|503.02|504.61|502.81|0
1643977810000|2022-02-04 12:30:10|504.61|502.81|504.28|502.48|504.61|502.81|504.18|502.38|0
1643977820000|2022-02-04 12:30:20|504.06|502.26|504.18|502.38|504.18|502.38|504.06|502.26|0
1643977830000|2022-02-04 12:30:30|503.96|502.16|504.18|502.38|504.18|502.38|503.74|501.94|0
1643977840000|2022-02-04 12:30:40|503.96|502.16|504.18|502.38|504.18|502.38|503.96|502.16|0
1643977850000|2022-02-04 12:30:50|503.1|501.3|503.1|501.3|503.1|501.3|503.1|501.3|0
1643977860000|2022-02-04 12:31:00|502.99|501.19|502.24|500.44|503.1|501.3|502.24|500.44|0
1643977870000|2022-02-04 12:31:10|502.02|500.22|502.02|500.22|502.02|500.22|502.02|500.22|0
1643977880000|2022-02-04 12:31:20|502.67|500.87|502.67|500.87|502.67|500.87|502.67|500.87|0
1643977890000|2022-02-04 12:31:30|502.45|500.65|502.45|500.65|502.45|500.65|502.24|500.44|0
1643977900000|2022-02-04 12:31:40|502.24|500.44|501.69|499.89|502.24|500.44|501.69|499.89|0
1643977910000|2022-02-04 12:31:50|501.8|500|502.02|500.22|502.02|500.22|501.8|500|0
1643977920000|2022-02-04 12:32:00|501.8|500|502.23|500.43|502.23|500.43|501.8|500|0
1643977930000|2022-02-04 12:32:10|502.88|501.08|503.31|501.51|503.53|501.73|502.88|501.08|0
1643977940000|2022-02-04 12:32:20|502.67|500.87|503.1|501.3|503.1|501.3|502.67|500.87|0
1643977950000|2022-02-04 12:32:30|503.31|501.51|503.31|501.51|503.31|501.51|503.31|501.51|0
1643977960000|2022-02-04 12:32:40|503.42|501.62|503.74|501.94|503.74|501.94|503.31|501.51|0
1643977970000|2022-02-04 12:32:50|503.85|502.05|503.85|502.05|503.85|502.05|503.74|501.94|0
1643977980000|2022-02-04 12:33:00|503.96|502.16|504.39|502.59|504.39|502.59|503.96|502.16|0
1643977990000|2022-02-04 12:33:10|504.06|502.26|503.74|501.94|504.06|502.26|503.74|501.94|0
1643978000000|2022-02-04 12:33:20|503.96|502.16|503.96|502.16|504.17|502.37|503.96|502.16|0
1643978010000|2022-02-04 12:33:30|504.17|502.37|504.28|502.48|504.39|502.59|504.17|502.37|0
1643978020000|2022-02-04 12:33:40|504.39|502.59|504.28|502.48|504.39|502.59|504.28|502.48|0
1643978030000|2022-02-04 12:33:50|503.96|502.16|504.17|502.37|504.17|502.37|503.96|502.16|0
1643978040000|2022-02-04 12:34:00|504.39|502.59|503.96|502.16|504.39|502.59|503.96|502.16|0
1643978050000|2022-02-04 12:34:10|504.17|502.37|503.96|502.16|504.17|502.37|503.84|502.04|0
1643978060000|2022-02-04 12:34:20|503.53|501.73|503.53|501.73|503.84|502.04|503.53|501.73|0
1643978070000|2022-02-04 12:34:30|503.74|501.94|503.53|501.73|503.74|501.94|503.53|501.73|0
1643978080000|2022-02-04 12:34:40|503.63|501.83|503.53|501.73|503.74|501.94|503.53|501.73|0
1643978090000|2022-02-04 12:34:50|503.74|501.94|503.09|501.29|503.74|501.94|503.09|501.29|0
1643978100000|2022-02-04 12:35:00|503.31|501.51|503.74|501.94|503.84|502.04|503.31|501.51|0
1643978120000|2022-02-04 12:35:20|503.52|501.72|503.52|501.72|503.52|501.72|503.31|501.51|0
1643978130000|2022-02-04 12:35:30|503.63|501.83|503.52|501.72|503.63|501.83|503.31|501.51|0
1643978140000|2022-02-04 12:35:40|503.31|501.51|503.74|501.94|503.74|501.94|503.31|501.51|0
1643978150000|2022-02-04 12:35:50|503.96|502.16|503.96|502.16|504.17|502.37|503.96|502.16|0
1643978160000|2022-02-04 12:36:00|504.17|502.37|504.17|502.37|504.17|502.37|504.17|502.37|0
1643978170000|2022-02-04 12:36:10|503.96|502.16|503.96|502.16|503.96|502.16|503.96|502.16|0
1643978180000|2022-02-04 12:36:20|503.52|501.72|503.52|501.72|503.52|501.72|503.52|501.72|0
1643978190000|2022-02-04 12:36:30|503.74|501.94|504.6|502.8|504.6|502.8|503.74|501.94|0
1643978200000|2022-02-04 12:36:40|505.03|503.23|505.68|503.88|505.68|503.88|505.03|503.23|0
1643978210000|2022-02-04 12:36:50|505.9|504.1|505.68|503.88|505.9|504.1|505.68|503.88|0
1643978220000|2022-02-04 12:37:00|505.46|503.66|505.25|503.45|505.46|503.66|505.03|503.23|0
1643978230000|2022-02-04 12:37:10|505.03|503.23|504.82|503.02|505.03|503.23|504.7|502.9|0
1643978240000|2022-02-04 12:37:20|505.03|503.23|504.7|502.9|505.03|503.23|504.7|502.9|0
1643978250000|2022-02-04 12:37:30|504.82|503.02|505.03|503.23|505.03|503.23|504.7|502.9|0
1643978260000|2022-02-04 12:37:40|505.14|503.34|505.03|503.23|505.14|503.34|505.03|503.23|0
1643978270000|2022-02-04 12:37:50|504.82|503.02|505.25|503.45|505.25|503.45|504.82|503.02|0
1643978280000|2022-02-04 12:38:00|505.03|503.23|504.92|503.12|505.03|503.23|504.82|503.02|0
1643978290000|2022-02-04 12:38:10|504.82|503.02|504.7|502.9|504.82|503.02|504.6|502.8|0
1643978300000|2022-02-04 12:38:20|504.82|503.02|505.14|503.34|505.25|503.45|504.82|503.02|0
1643978310000|2022-02-04 12:38:30|505.03|503.23|504.82|503.02|505.03|503.23|504.6|502.8|0
1643978320000|2022-02-04 12:38:40|504.6|502.8|504.6|502.8|504.82|503.02|504.6|502.8|0
1643978330000|2022-02-04 12:38:50|504.38|502.58|504.49|502.69|504.6|502.8|504.38|502.58|0
1643978340000|2022-02-04 12:39:00|504.6|502.8|504.82|503.02|504.82|503.02|504.38|502.58|0
1643978350000|2022-02-04 12:39:10|504.38|502.58|505.25|503.45|505.25|503.45|504.38|502.58|0
1643978360000|2022-02-04 12:39:20|505.13|503.33|505.13|503.33|505.13|503.33|505.13|503.33|0
1643978370000|2022-02-04 12:39:30|505.25|503.45|505.25|503.45|505.46|503.66|505.25|503.45|0
1643978380000|2022-02-04 12:39:40|505.03|503.23|505.46|503.66|505.46|503.66|505.03|503.23|0
1643978390000|2022-02-04 12:39:50|505.25|503.45|505.57|503.77|505.57|503.77|505.25|503.45|0
1643978400000|2022-02-04 12:40:00|505.46|503.66|505.46|503.66|505.46|503.66|505.46|503.66|0
1643978410000|2022-02-04 12:40:10|505.25|503.45|505.03|503.23|505.25|503.45|505.03|503.23|0
1643978420000|2022-02-04 12:40:20|505.13|503.33|505.35|503.55|505.35|503.55|505.13|503.33|0
1643978430000|2022-02-04 12:40:30|505.25|503.45|504.81|503.01|505.25|503.45|504.81|503.01|0
1643978440000|2022-02-04 12:40:40|505.03|503.23|504.92|503.12|505.03|503.23|504.92|503.12|0
1643978450000|2022-02-04 12:40:50|505.03|503.23|504.92|503.12|505.03|503.23|504.92|503.12|0
1643978460000|2022-02-04 12:41:00|505.03|503.23|504.81|503.01|505.03|503.23|504.81|503.01|0
1643978470000|2022-02-04 12:41:10|504.7|502.9|504.6|502.8|504.7|502.9|504.6|502.8|0
1643978480000|2022-02-04 12:41:20|504.17|502.37|504.38|502.58|504.38|502.58|504.17|502.37|0
1643978490000|2022-02-04 12:41:30|504.6|502.8|504.49|502.69|504.6|502.8|504.38|502.58|0
1643978500000|2022-02-04 12:41:40|504.38|502.58|503.95|502.15|504.6|502.8|503.95|502.15|0
1643978510000|2022-02-04 12:41:50|503.73|501.93|503.73|501.93|503.95|502.15|503.73|501.93|0
1643978520000|2022-02-04 12:42:00|503.95|502.15|503.73|501.93|503.95|502.15|503.73|501.93|0
1643978530000|2022-02-04 12:42:10|503.3|501.5|503.3|501.5|503.52|501.72|503.3|501.5|0
1643978540000|2022-02-04 12:42:20|503.09|501.29|503.09|501.29|503.09|501.29|503.09|501.29|0
1643978550000|2022-02-04 12:42:30|502.98|501.18|502.98|501.18|503.09|501.29|502.98|501.18|0
1643978560000|2022-02-04 12:42:40|504.17|502.37|503.62|501.82|504.17|502.37|503.62|501.82|0
1643978570000|2022-02-04 12:42:50|503.19|501.39|504.16|502.36|504.16|502.36|503.19|501.39|0
1643978580000|2022-02-04 12:43:00|504.6|502.8|505.89|504.09|505.89|504.09|504.6|502.8|0
1643978590000|2022-02-04 12:43:10|505.67|503.87|505.46|503.66|505.78|503.98|505.46|503.66|0
1643978600000|2022-02-04 12:43:20|505.24|503.44|505.24|503.44|505.24|503.44|505.24|503.44|0
1643978610000|2022-02-04 12:43:30|505.03|503.23|505.13|503.33|505.13|503.33|505.03|503.23|0
1643978620000|2022-02-04 12:43:40|505.24|503.44|505.46|503.66|505.46|503.66|505.24|503.44|0
1643978630000|2022-02-04 12:43:50|505.35|503.55|505.24|503.44|505.35|503.55|505.24|503.44|0
1643978640000|2022-02-04 12:44:00|505.46|503.66|505.46|503.66|505.46|503.66|505.35|503.55|0
1643978650000|2022-02-04 12:44:10|505.35|503.55|505.24|503.44|505.35|503.55|505.24|503.44|0
1643978660000|2022-02-04 12:44:20|505.35|503.55|505.35|503.55|505.46|503.66|505.24|503.44|0
1643978670000|2022-02-04 12:44:30|505.46|503.66|505.24|503.44|505.46|503.66|505.24|503.44|0
1643978680000|2022-02-04 12:44:40|505.03|503.23|505.46|503.66|505.46|503.66|505.03|503.23|0
1643978690000|2022-02-04 12:44:50|505.56|503.76|505.03|503.23|505.67|503.87|505.03|503.23|0
1643978700000|2022-02-04 12:45:00|505.13|503.33|505.46|503.66|505.46|503.66|505.13|503.33|0
1643978710000|2022-02-04 12:45:10|505.24|503.44|505.67|503.87|505.67|503.87|505.24|503.44|0
1643978720000|2022-02-04 12:45:20|506.54|504.74|506.75|504.95|506.75|504.95|506.54|504.74|0
1643978730000|2022-02-04 12:45:30|506.54|504.74|506.75|504.95|506.75|504.95|506.32|504.52|0
1643978740000|2022-02-04 12:45:40|506.97|505.17|508.7|506.9|508.7|506.9|506.97|505.17|0
1643978750000|2022-02-04 12:45:50|508.48|506.68|508.7|506.9|508.7|506.9|508.48|506.68|0
1643978760000|2022-02-04 12:46:00|508.48|506.68|508.91|507.11|508.91|507.11|508.26|506.46|0
1643978770000|2022-02-04 12:46:10|509.13|507.33|509.56|507.76|509.56|507.76|509.13|507.33|0
1643978780000|2022-02-04 12:46:20|509.35|507.55|509.56|507.76|509.56|507.76|509.13|507.33|0
1643978790000|2022-02-04 12:46:30|508.91|507.11|508.8|507|508.91|507.11|508.7|506.9|0
1643978800000|2022-02-04 12:46:40|508.91|507.11|508.48|506.68|508.91|507.11|508.48|506.68|0
1643978810000|2022-02-04 12:46:50|508.7|506.9|508.48|506.68|508.91|507.11|508.48|506.68|0
1643978820000|2022-02-04 12:47:00|509.02|507.22|508.91|507.11|509.02|507.22|508.48|506.68|0
1643978830000|2022-02-04 12:47:10|508.8|507|509.34|507.54|509.34|507.54|508.7|506.9|0
1643978840000|2022-02-04 12:47:20|509.78|507.98|509.99|508.19|510.21|508.41|509.78|507.98|0
1643978850000|2022-02-04 12:47:30|510.21|508.41|509.66|507.86|510.21|508.41|509.56|507.76|0
1643978860000|2022-02-04 12:47:40|509.88|508.08|510.21|508.41|510.21|508.41|509.88|508.08|0
1643978870000|2022-02-04 12:47:50|510.31|508.51|509.66|507.86|510.31|508.51|509.66|507.86|0
1643978880000|2022-02-04 12:48:00|509.99|508.19|509.99|508.19|509.99|508.19|509.99|508.19|0
1643978890000|2022-02-04 12:48:10|509.78|507.98|510.43|508.63|510.43|508.63|509.56|507.76|0
1643978900000|2022-02-04 12:48:20|510.21|508.41|509.78|507.98|510.21|508.41|509.78|507.98|0
1643978910000|2022-02-04 12:48:30|509.99|508.19|510.21|508.41|510.21|508.41|509.45|507.65|0
1643978920000|2022-02-04 12:48:40|510.31|508.51|511.83|510.03|511.94|510.14|510.31|508.51|0
1643978930000|2022-02-04 12:48:50|511.94|510.14|511.94|510.14|512.48|510.68|511.94|510.14|0
1643978940000|2022-02-04 12:49:00|512.37|510.57|511.83|510.03|512.37|510.57|511.83|510.03|0
1643978950000|2022-02-04 12:49:10|511.72|509.92|511.72|509.92|511.94|510.14|511.72|509.92|0
1643978960000|2022-02-04 12:49:20|511.94|510.14|512.59|510.79|512.59|510.79|511.94|510.14|0
1643978970000|2022-02-04 12:49:30|512.37|510.57|511.51|509.71|512.37|510.57|511.51|509.71|0
1643978980000|2022-02-04 12:49:40|511.72|509.92|512.04|510.24|512.04|510.24|511.72|509.92|0
1643978990000|2022-02-04 12:49:50|511.94|510.14|512.16|510.36|512.16|510.36|511.94|510.14|0
1643979000000|2022-02-04 12:50:00|511.94|510.14|512.16|510.36|512.16|510.36|511.94|510.14|0
1643979010000|2022-02-04 12:50:10|512.04|510.24|511.94|510.14|512.16|510.36|511.94|510.14|0
1643979020000|2022-02-04 12:50:20|512.26|510.46|512.16|510.36|512.26|510.46|512.16|510.36|0
1643979030000|2022-02-04 12:50:30|512.37|510.57|512.26|510.46|512.37|510.57|512.26|510.46|0
1643979040000|2022-02-04 12:50:40|512.37|510.57|512.81|511.01|512.81|511.01|512.37|510.57|0
1643979050000|2022-02-04 12:50:50|512.37|510.57|512.59|510.79|512.59|510.79|512.37|510.57|0
1643979070000|2022-02-04 12:51:10|512.81|511.01|511.51|509.71|512.81|511.01|511.51|509.71|0
1643979080000|2022-02-04 12:51:20|511.07|509.27|511.29|509.49|511.29|509.49|511.07|509.27|0
1643979090000|2022-02-04 12:51:30|511.94|510.14|512.37|510.57|512.37|510.57|511.94|510.14|0
1643979100000|2022-02-04 12:51:40|512.16|510.36|512.81|511.01|512.81|511.01|512.16|510.36|0
1643979110000|2022-02-04 12:51:50|512.59|510.79|512.59|510.79|512.59|510.79|512.37|510.57|0
1643979120000|2022-02-04 12:52:00|513.02|511.22|514.11|512.31|514.11|512.31|513.02|511.22|0
1643979130000|2022-02-04 12:52:10|513.46|511.66|513.67|511.87|513.67|511.87|513.46|511.66|0
1643979140000|2022-02-04 12:52:20|513.89|512.09|513.67|511.87|513.89|512.09|513.67|511.87|0
1643979150000|2022-02-04 12:52:30|513.45|511.65|513.24|511.44|513.45|511.65|513.24|511.44|0
1643979160000|2022-02-04 12:52:40|513.02|511.22|513.24|511.44|513.24|511.44|512.8|511|0
1643979170000|2022-02-04 12:52:50|513.02|511.22|513.67|511.87|513.67|511.87|513.02|511.22|0
1643979180000|2022-02-04 12:53:00|513.78|511.98|513.02|511.22|513.78|511.98|513.02|511.22|0
1643979190000|2022-02-04 12:53:10|513.45|511.65|513.89|512.09|513.89|512.09|513.24|511.44|0
1643979200000|2022-02-04 12:53:20|513.45|511.65|514.1|512.3|514.54|512.74|513.45|511.65|0
1643979210000|2022-02-04 12:53:30|514.64|512.84|514.76|512.96|514.76|512.96|514.32|512.52|0
1643979220000|2022-02-04 12:53:40|514.21|512.41|514.1|512.3|514.32|512.52|514.1|512.3|0
1643979230000|2022-02-04 12:53:50|514.32|512.52|514.32|512.52|514.32|512.52|514.32|512.52|0
1643979240000|2022-02-04 12:54:00|514.1|512.3|514.54|512.74|514.54|512.74|514.1|512.3|0
1643979250000|2022-02-04 12:54:10|514.32|512.52|514.32|512.52|514.75|512.95|514.32|512.52|0
1643979260000|2022-02-04 12:54:20|514.43|512.63|514.32|512.52|514.43|512.63|514.32|512.52|0
1643979280000|2022-02-04 12:54:40|514.21|512.41|514.1|512.3|514.32|512.52|514.1|512.3|0
1643979290000|2022-02-04 12:54:50|513.89|512.09|513.56|511.76|513.89|512.09|513.56|511.76|0
1643979300000|2022-02-04 12:55:00|513.67|511.87|514.1|512.3|514.1|512.3|513.67|511.87|0
1643979310000|2022-02-04 12:55:10|513.89|512.09|514.32|512.52|514.32|512.52|513.89|512.09|0
1643979320000|2022-02-04 12:55:20|515.19|513.39|514.97|513.17|515.19|513.39|514.75|512.95|0
1643979330000|2022-02-04 12:55:30|515.29|513.49|516.27|514.47|516.27|514.47|514.97|513.17|0
1643979340000|2022-02-04 12:55:40|516.06|514.26|516.06|514.26|516.06|514.26|515.62|513.82|0
1643979350000|2022-02-04 12:55:50|516.27|514.47|516.06|514.26|516.27|514.47|516.06|514.26|0
1643979360000|2022-02-04 12:56:00|515.73|513.93|515.94|514.14|516.06|514.26|515.73|513.93|0
1643979370000|2022-02-04 12:56:10|515.84|514.04|515.62|513.82|515.84|514.04|515.29|513.49|0
1643979380000|2022-02-04 12:56:20|515.51|513.71|515.62|513.82|515.62|513.82|515.4|513.6|0
1643979390000|2022-02-04 12:56:30|515.84|514.04|515.62|513.82|515.84|514.04|515.62|513.82|0
1643979400000|2022-02-04 12:56:40|515.19|513.39|515.19|513.39|515.19|513.39|515.19|513.39|0
1643979410000|2022-02-04 12:56:50|514.97|513.17|514.75|512.95|514.97|513.17|514.75|512.95|0
1643979420000|2022-02-04 12:57:00|514.97|513.17|514.54|512.74|514.97|513.17|514.54|512.74|0
1643979430000|2022-02-04 12:57:10|514.32|512.52|513.45|511.65|514.32|512.52|513.45|511.65|0
1643979440000|2022-02-04 12:57:20|513.02|511.22|513.23|511.43|513.23|511.43|512.8|511|0
1643979450000|2022-02-04 12:57:30|513.45|511.65|513.77|511.97|513.77|511.97|513.45|511.65|0
1643979460000|2022-02-04 12:57:40|513.67|511.87|513.23|511.43|513.67|511.87|513.23|511.43|0
1643979470000|2022-02-04 12:57:50|513.02|511.22|513.67|511.87|513.88|512.08|513.02|511.22|0
1643979480000|2022-02-04 12:58:00|513.88|512.08|514.32|512.52|514.32|512.52|513.67|511.87|0
1643979490000|2022-02-04 12:58:10|514.64|512.84|514.75|512.95|514.75|512.95|514.32|512.52|0
1643979500000|2022-02-04 12:58:20|514.32|512.52|514.2|512.4|514.32|512.52|514.2|512.4|0
1643979510000|2022-02-04 12:58:30|514.32|512.52|514.32|512.52|514.32|512.52|514.32|512.52|0
1643979520000|2022-02-04 12:58:40|514.75|512.95|514.86|513.06|514.86|513.06|514.75|512.95|0
1643979530000|2022-02-04 12:58:50|514.75|512.95|514.75|512.95|514.97|513.17|514.75|512.95|0
1643979540000|2022-02-04 12:59:00|514.64|512.84|513.88|512.08|514.64|512.84|513.88|512.08|0
1643979550000|2022-02-04 12:59:10|513.67|511.87|513.45|511.65|513.67|511.87|513.45|511.65|0
1643979560000|2022-02-04 12:59:20|513.34|511.54|513.02|511.22|513.34|511.54|513.02|511.22|0
1643979570000|2022-02-04 12:59:30|513.88|512.08|513.23|511.43|513.88|512.08|513.23|511.43|0
1643979580000|2022-02-04 12:59:40|514.1|512.3|513.99|512.19|514.1|512.3|513.99|512.19|0
1643979590000|2022-02-04 12:59:50|514.1|512.3|513.67|511.87|514.1|512.3|513.67|511.87|0
1643979600000|2022-02-04 13:00:00|513.88|512.08|514.64|512.84|514.64|512.84|513.45|511.65|0
1643979610000|2022-02-04 13:00:10|514.2|512.4|513.88|512.08|514.2|512.4|513.88|512.08|0
1643979620000|2022-02-04 13:00:20|513.67|511.87|513.23|511.43|513.67|511.87|513.23|511.43|0
1643979630000|2022-02-04 13:00:30|513.01|511.21|513.45|511.65|513.45|511.65|513.01|511.21|0
1643979640000|2022-02-04 13:00:40|512.8|511|512.8|511|513.01|511.21|512.8|511|0
1643979650000|2022-02-04 13:00:50|512.68|510.88|512.15|510.35|512.68|510.88|512.15|510.35|0
1643979660000|2022-02-04 13:01:00|511.71|509.91|511.28|509.48|511.71|509.91|511.28|509.48|0
1643979670000|2022-02-04 13:01:10|511.71|509.91|511.71|509.91|512.15|510.35|511.71|509.91|0
1643979680000|2022-02-04 13:01:20|511.82|510.02|511.28|509.48|511.82|510.02|511.28|509.48|0
1643979690000|2022-02-04 13:01:30|511.06|509.26|511.06|509.26|511.06|509.26|511.06|509.26|0
1643979700000|2022-02-04 13:01:40|510.85|509.05|510.85|509.05|510.85|509.05|510.85|509.05|0
1643979710000|2022-02-04 13:01:50|510.63|508.83|510.41|508.61|510.63|508.83|510.41|508.61|0
1643979720000|2022-02-04 13:02:00|510.63|508.83|510.2|508.4|510.63|508.83|510.2|508.4|0
1643979730000|2022-02-04 13:02:10|510.3|508.5|511.28|509.48|511.28|509.48|510.2|508.4|0
1643979740000|2022-02-04 13:02:20|510.85|509.05|511.38|509.58|511.38|509.58|510.85|509.05|0
1643979750000|2022-02-04 13:02:30|511.5|509.7|512.03|510.23|512.03|510.23|511.5|509.7|0
1643979760000|2022-02-04 13:02:40|511.93|510.13|512.04|510.24|512.15|510.35|511.93|510.13|0
1643979770000|2022-02-04 13:02:50|511.82|510.02|511.49|509.69|512.04|510.24|511.49|509.69|0
1643979780000|2022-02-04 13:03:00|511.28|509.48|510.73|508.93|511.28|509.48|510.73|508.93|0
1643979790000|2022-02-04 13:03:10|510.63|508.83|511.06|509.26|511.06|509.26|510.63|508.83|0
1643979800000|2022-02-04 13:03:20|510.95|509.15|510.51|508.71|510.95|509.15|510.51|508.71|0
1643979810000|2022-02-04 13:03:30|509.97|508.17|509.54|507.74|509.97|508.17|509.54|507.74|0
1643979820000|2022-02-04 13:03:40|509.97|508.17|509.76|507.96|509.97|508.17|509.76|507.96|0
1643979830000|2022-02-04 13:03:50|509.64|507.84|509.76|507.96|509.76|507.96|509.54|507.74|0
1643979840000|2022-02-04 13:04:00|509.54|507.74|509.54|507.74|509.54|507.74|509.43|507.63|0
1643979850000|2022-02-04 13:04:10|509.76|507.96|509.32|507.52|509.76|507.96|509.32|507.52|0
1643979860000|2022-02-04 13:04:20|509.76|507.96|509.76|507.96|509.76|507.96|509.76|507.96|0
1643979870000|2022-02-04 13:04:30|509.64|507.84|509.54|507.74|509.64|507.84|509.54|507.74|0
1643979880000|2022-02-04 13:04:40|509.11|507.31|508.89|507.09|509.11|507.31|508.89|507.09|0
1643979890000|2022-02-04 13:04:50|508.78|506.98|508.89|507.09|508.89|507.09|508.46|506.66|0
1643979900000|2022-02-04 13:05:00|508.78|506.98|509.64|507.84|509.64|507.84|508.78|506.98|0
1643979910000|2022-02-04 13:05:10|509.32|507.52|508.46|506.66|509.32|507.52|508.24|506.44|0
1643979920000|2022-02-04 13:05:20|508.67|506.87|509.11|507.31|509.11|507.31|508.67|506.87|0
1643979930000|2022-02-04 13:05:30|509.32|507.52|509.54|507.74|509.64|507.84|509.11|507.31|0
1643979940000|2022-02-04 13:05:40|509.32|507.52|508.89|507.09|509.32|507.52|508.67|506.87|0
1643979950000|2022-02-04 13:05:50|509.11|507.31|508.89|507.09|509.11|507.31|508.89|507.09|0
1643979960000|2022-02-04 13:06:00|509.54|507.74|509.54|507.74|509.54|507.74|509.32|507.52|0
1643979970000|2022-02-04 13:06:10|509.11|507.31|509.32|507.52|509.32|507.52|509.11|507.31|0
1643979980000|2022-02-04 13:06:20|509.43|507.63|509.76|507.96|509.76|507.96|509.32|507.52|0
1643979990000|2022-02-04 13:06:30|509.32|507.52|509.1|507.3|509.32|507.52|509.1|507.3|0
1643980000000|2022-02-04 13:06:40|508.89|507.09|508.56|506.76|508.89|507.09|508.24|506.44|0
1643980010000|2022-02-04 13:06:50|508.45|506.65|508.89|507.09|509.1|507.3|508.45|506.65|0
1643980020000|2022-02-04 13:07:00|508.78|506.98|508.67|506.87|508.78|506.98|508.56|506.76|0
1643980030000|2022-02-04 13:07:10|508.02|506.22|508.24|506.44|508.24|506.44|508.02|506.22|0
1643980040000|2022-02-04 13:07:20|508.02|506.22|507.59|505.79|508.24|506.44|507.59|505.79|0
1643980050000|2022-02-04 13:07:30|508.67|506.87|508.24|506.44|508.67|506.87|508.24|506.44|0
1643980060000|2022-02-04 13:07:40|508.02|506.22|508.02|506.22|508.02|506.22|507.8|506|0
1643980070000|2022-02-04 13:07:50|508.24|506.44|508.02|506.22|508.45|506.65|508.02|506.22|0
1643980080000|2022-02-04 13:08:00|508.45|506.65|508.24|506.44|508.45|506.65|508.24|506.44|0
1643980090000|2022-02-04 13:08:10|508.12|506.32|508.02|506.22|508.12|506.32|507.8|506|0
1643980100000|2022-02-04 13:08:20|507.91|506.11|508.02|506.22|508.02|506.22|507.91|506.11|0
1643980110000|2022-02-04 13:08:30|507.8|506|508.24|506.44|508.24|506.44|507.8|506|0
1643980120000|2022-02-04 13:08:40|508.45|506.65|509.1|507.3|509.1|507.3|508.45|506.65|0
1643980130000|2022-02-04 13:08:50|508.89|507.09|508.89|507.09|508.89|507.09|508.89|507.09|0
1643980140000|2022-02-04 13:09:00|509.1|507.3|509.1|507.3|509.1|507.3|509.1|507.3|0
1643980150000|2022-02-04 13:09:10|509.32|507.52|509.86|508.06|509.86|508.06|509.32|507.52|0
1643980160000|2022-02-04 13:09:20|510.19|508.39|510.29|508.49|510.29|508.49|509.97|508.17|0
1643980170000|2022-02-04 13:09:30|510.19|508.39|509.97|508.17|510.19|508.39|509.97|508.17|0
1643980180000|2022-02-04 13:09:40|510.19|508.39|509.32|507.52|510.19|508.39|509.32|507.52|0
1643980190000|2022-02-04 13:09:50|509.21|507.41|508.99|507.19|509.21|507.41|508.99|507.19|0
1643980200000|2022-02-04 13:10:00|509.1|507.3|509.1|507.3|509.1|507.3|509.1|507.3|0
1643980210000|2022-02-04 13:10:10|508.99|507.19|509.32|507.52|509.32|507.52|508.99|507.19|0
1643980220000|2022-02-04 13:10:20|508.88|507.08|509.1|507.3|509.1|507.3|508.88|507.08|0
1643980230000|2022-02-04 13:10:30|508.88|507.08|508.02|506.22|508.88|507.08|508.02|506.22|0
1643980240000|2022-02-04 13:10:40|507.8|506|507.59|505.79|507.8|506|507.59|505.79|0
1643980250000|2022-02-04 13:10:50|507.91|506.11|507.58|505.78|507.91|506.11|507.58|505.78|0
1643980260000|2022-02-04 13:11:00|507.37|505.57|508.34|506.54|508.45|506.65|507.37|505.57|0
1643980270000|2022-02-04 13:11:10|508.23|506.43|507.8|506|508.23|506.43|507.8|506|0
1643980280000|2022-02-04 13:11:20|508.02|506.22|507.8|506|508.23|506.43|507.8|506|0
1643980290000|2022-02-04 13:11:30|507.58|505.78|508.02|506.22|508.02|506.22|507.58|505.78|0
1643980300000|2022-02-04 13:11:40|508.12|506.32|508.12|506.32|508.12|506.32|508.02|506.22|0
1643980310000|2022-02-04 13:11:50|507.8|506|508.45|506.65|508.45|506.65|507.8|506|0
1643980320000|2022-02-04 13:12:00|508.23|506.43|508.67|506.87|508.67|506.87|508.23|506.43|0
1643980330000|2022-02-04 13:12:10|508.55|506.75|508.88|507.08|509.1|507.3|508.45|506.65|0
1643980340000|2022-02-04 13:12:20|509.1|507.3|508.99|507.19|509.1|507.3|508.99|507.19|0
1643980350000|2022-02-04 13:12:30|509.1|507.3|508.88|507.08|509.1|507.3|508.88|507.08|0
1643980360000|2022-02-04 13:12:40|508.55|506.75|509.1|507.3|509.1|507.3|508.55|506.75|0
1643980370000|2022-02-04 13:12:50|508.99|507.19|508.88|507.08|509.1|507.3|508.88|507.08|0
1643980380000|2022-02-04 13:13:00|509.1|507.3|509.1|507.3|509.1|507.3|508.99|507.19|0
1643980390000|2022-02-04 13:13:10|508.88|507.08|508.67|506.87|508.99|507.19|508.67|506.87|0
1643980400000|2022-02-04 13:13:20|508.45|506.65|509.1|507.3|509.1|507.3|508.45|506.65|0
1643980410000|2022-02-04 13:13:30|508.99|507.19|509.1|507.3|509.1|507.3|508.99|507.19|0
1643980420000|2022-02-04 13:13:40|509.32|507.52|509.2|507.4|509.32|507.52|509.2|507.4|0
1643980430000|2022-02-04 13:13:50|509.32|507.52|509.53|507.73|509.53|507.73|509.2|507.4|0
1643980440000|2022-02-04 13:14:00|510.18|508.38|510.62|508.82|510.62|508.82|510.18|508.38|0
1643980450000|2022-02-04 13:14:10|510.94|509.14|511.48|509.68|511.48|509.68|510.94|509.14|0
1643980460000|2022-02-04 13:14:20|511.27|509.47|511.27|509.47|511.48|509.68|511.27|509.47|0
1643980470000|2022-02-04 13:14:30|511.05|509.25|511.05|509.25|511.27|509.47|511.05|509.25|0
1643980480000|2022-02-04 13:14:40|511.27|509.47|511.27|509.47|511.27|509.47|511.27|509.47|0
1643980490000|2022-02-04 13:14:50|511.98|510.18|512.2|510.4|512.2|510.4|511.98|510.18|0
1643980500000|2022-02-04 13:15:00|511.98|510.18|511.98|510.18|511.98|510.18|511.98|510.18|0
1643980510000|2022-02-04 13:15:10|512.2|510.4|512.3|510.5|512.3|510.5|512.2|510.4|0
1643980520000|2022-02-04 13:15:20|510.9|509.1|509.82|508.02|510.9|509.1|509.6|507.8|0
1643980530000|2022-02-04 13:15:30|509.6|507.8|510.25|508.45|510.25|508.45|509.38|507.58|0
1643980540000|2022-02-04 13:15:40|510.03|508.23|509.82|508.02|510.03|508.23|509.6|507.8|0
1643980550000|2022-02-04 13:15:50|510.03|508.23|509.6|507.8|510.03|508.23|509.6|507.8|0
1643980560000|2022-02-04 13:16:00|509.38|507.58|509.05|507.25|509.6|507.8|509.05|507.25|0
1643980570000|2022-02-04 13:16:10|508.73|506.93|508.95|507.15|509.16|507.36|508.73|506.93|0
1643980580000|2022-02-04 13:16:20|508.73|506.93|508.73|506.93|508.73|506.93|508.51|506.71|0
1643980590000|2022-02-04 13:16:30|508.95|507.15|508.73|506.93|508.95|507.15|508.73|506.93|0
1643980600000|2022-02-04 13:16:40|508.95|507.15|508.73|506.93|508.95|507.15|508.73|506.93|0
1643980620000|2022-02-04 13:17:00|508.29|506.49|508.29|506.49|508.29|506.49|508.29|506.49|0
1643980630000|2022-02-04 13:17:10|508.51|506.71|508.51|506.71|508.51|506.71|508.29|506.49|0
1643980640000|2022-02-04 13:17:20|508.29|506.49|508.73|506.93|508.73|506.93|508.29|506.49|0
1643980650000|2022-02-04 13:17:30|508.51|506.71|508.29|506.49|508.51|506.71|508.29|506.49|0
1643980660000|2022-02-04 13:17:40|508.51|506.71|508.29|506.49|508.51|506.71|508.29|506.49|0
1643980670000|2022-02-04 13:17:50|507.21|505.41|506.99|505.19|507.64|505.84|506.99|505.19|0
1643980680000|2022-02-04 13:18:00|507.21|505.41|506.99|505.19|507.21|505.41|506.99|505.19|0
1643980690000|2022-02-04 13:18:10|506.77|504.97|506.34|504.54|506.77|504.97|506.34|504.54|0
1643980700000|2022-02-04 13:18:20|506.55|504.75|506.34|504.54|506.55|504.75|506.22|504.42|0
1643980710000|2022-02-04 13:18:30|506.12|504.32|505.25|503.45|506.12|504.32|505.25|503.45|0
1643980720000|2022-02-04 13:18:40|505.03|503.23|505.03|503.23|505.25|503.45|505.03|503.23|0
1643980730000|2022-02-04 13:18:50|505.14|503.34|505.25|503.45|505.25|503.45|505.03|503.23|0
1643980740000|2022-02-04 13:19:00|505.47|503.67|505.03|503.23|505.47|503.67|505.03|503.23|0
1643980750000|2022-02-04 13:19:10|504.82|503.02|505.03|503.23|505.03|503.23|504.7|502.9|0
1643980760000|2022-02-04 13:19:20|504.92|503.12|504.49|502.69|504.92|503.12|504.38|502.58|0
1643980770000|2022-02-04 13:19:30|504.38|502.58|504.27|502.47|504.38|502.58|504.16|502.36|0
1643980780000|2022-02-04 13:19:40|504.16|502.36|504.16|502.36|504.27|502.47|504.05|502.25|0
1643980790000|2022-02-04 13:19:50|503.95|502.15|503.4|501.6|503.95|502.15|503.4|501.6|0
1643980800000|2022-02-04 13:20:00|503.51|501.71|503.18|501.38|503.51|501.71|503.08|501.28|0
1643980810000|2022-02-04 13:20:10|503.3|501.5|503.62|501.82|503.62|501.82|503.3|501.5|0
1643980820000|2022-02-04 13:20:20|503.3|501.5|503.51|501.71|503.51|501.71|503.3|501.5|0
1643980830000|2022-02-04 13:20:30|503.3|501.5|502.65|500.85|503.3|501.5|502.65|500.85|0
1643980840000|2022-02-04 13:20:40|503.08|501.28|503.51|501.71|503.51|501.71|503.08|501.28|0
1643980850000|2022-02-04 13:20:50|503.4|501.6|503.51|501.71|503.62|501.82|503.4|501.6|0
1643980860000|2022-02-04 13:21:00|503.3|501.5|503.73|501.93|504.16|502.36|503.3|501.5|0
1643980870000|2022-02-04 13:21:10|503.51|501.71|502.86|501.06|503.73|501.93|502.86|501.06|0
1643980880000|2022-02-04 13:21:20|502.65|500.85|503.08|501.28|503.08|501.28|502.65|500.85|0
1643980890000|2022-02-04 13:21:30|502.86|501.06|503.08|501.28|503.3|501.5|502.86|501.06|0
1643980900000|2022-02-04 13:21:40|503.3|501.5|502.65|500.85|503.3|501.5|502.65|500.85|0
1643980910000|2022-02-04 13:21:50|503.08|501.28|502.65|500.85|503.08|501.28|502.65|500.85|0
1643980920000|2022-02-04 13:22:00|503.3|501.5|503.51|501.71|503.51|501.71|503.3|501.5|0
1643980930000|2022-02-04 13:22:10|503.4|501.6|503.3|501.5|503.51|501.71|503.3|501.5|0
1643980940000|2022-02-04 13:22:20|503.51|501.71|503.51|501.71|503.51|501.71|503.3|501.5|0
1643980950000|2022-02-04 13:22:30|503.62|501.82|503.51|501.71|503.73|501.93|503.51|501.71|0
1643980960000|2022-02-04 13:22:40|503.73|501.93|503.51|501.71|503.73|501.93|503.4|501.6|0
1643980970000|2022-02-04 13:22:50|503.73|501.93|503.51|501.71|503.73|501.93|503.51|501.71|0
1643980980000|2022-02-04 13:23:00|504.38|502.58|505.03|503.23|505.03|503.23|504.38|502.58|0
1643980990000|2022-02-04 13:23:10|505.13|503.33|505.57|503.77|505.57|503.77|505.13|503.33|0
1643981000000|2022-02-04 13:23:20|505.25|503.45|505.35|503.55|505.35|503.55|505.13|503.33|0
1643981010000|2022-02-04 13:23:30|505.46|503.66|505.25|503.45|505.68|503.88|505.25|503.45|0
1643981020000|2022-02-04 13:23:40|505.03|503.23|504.92|503.12|505.03|503.23|504.92|503.12|0
1643981030000|2022-02-04 13:23:50|505.03|503.23|505.35|503.55|505.35|503.55|505.03|503.23|0
1643981040000|2022-02-04 13:24:00|505.46|503.66|505.46|503.66|505.57|503.77|505.46|503.66|0
1643981050000|2022-02-04 13:24:10|506.33|504.53|506.11|504.31|506.33|504.53|506|504.2|0
1643981060000|2022-02-04 13:24:20|506|504.2|505.9|504.1|506|504.2|505.9|504.1|0
1643981070000|2022-02-04 13:24:30|506|504.2|506.11|504.31|506.11|504.31|506|504.2|0
1643981080000|2022-02-04 13:24:40|506.55|504.75|506.55|504.75|506.65|504.85|506.55|504.75|0
1643981090000|2022-02-04 13:24:50|506.11|504.31|506.22|504.42|506.22|504.42|506.11|504.31|0
1643981100000|2022-02-04 13:25:00|505.68|503.88|505.9|504.1|506.11|504.31|505.68|503.88|0
1643981110000|2022-02-04 13:25:10|506|504.2|506.65|504.85|506.87|505.07|506|504.2|0
1643981120000|2022-02-04 13:25:20|506.87|505.07|507.42|505.62|507.42|505.62|506.87|505.07|0
1643981130000|2022-02-04 13:25:30|507.63|505.83|507.85|506.05|507.85|506.05|507.63|505.83|0
1643981140000|2022-02-04 13:25:40|508.5|506.7|508.72|506.92|508.72|506.92|508.5|506.7|0
1643981150000|2022-02-04 13:25:50|509.04|507.24|508.72|506.92|509.16|507.36|508.72|506.92|0
1643981160000|2022-02-04 13:26:00|509.04|507.24|509.59|507.79|509.59|507.79|509.04|507.24|0
1643981170000|2022-02-04 13:26:10|509.37|507.57|509.26|507.46|509.59|507.79|509.26|507.46|0
1643981180000|2022-02-04 13:26:20|509.04|507.24|509.37|507.57|509.37|507.57|509.04|507.24|0
1643981190000|2022-02-04 13:26:30|508.82|507.02|508.39|506.59|508.82|507.02|508.29|506.49|0
1643981200000|2022-02-04 13:26:40|508.5|506.7|509.16|507.36|509.16|507.36|508.5|506.7|0
1643981210000|2022-02-04 13:26:50|509.26|507.46|509.04|507.24|509.26|507.46|509.04|507.24|0
1643981220000|2022-02-04 13:27:00|509.16|507.36|509.59|507.79|509.81|508.01|509.16|507.36|0
1643981230000|2022-02-04 13:27:10|509.91|508.11|509.91|508.11|510.03|508.23|509.91|508.11|0
1643981240000|2022-02-04 13:27:20|510.03|508.23|509.81|508.01|510.03|508.23|509.81|508.01|0
1643981250000|2022-02-04 13:27:30|509.59|507.79|507.85|506.05|509.59|507.79|507.85|506.05|0
1643981260000|2022-02-04 13:27:40|507.95|506.15|507.74|505.94|507.95|506.15|507.63|505.83|0
1643981270000|2022-02-04 13:27:50|507.52|505.72|507.3|505.5|507.52|505.72|506.87|505.07|0
1643981280000|2022-02-04 13:28:00|507.2|505.4|506.43|504.63|507.2|505.4|506.33|504.53|0
1643981290000|2022-02-04 13:28:10|506.22|504.42|506.43|504.63|506.43|504.63|506.22|504.42|0
1643981300000|2022-02-04 13:28:20|506.33|504.53|506.33|504.53|506.55|504.75|506.33|504.53|0
1643981310000|2022-02-04 13:28:30|506.55|504.75|506.98|505.18|506.98|505.18|506.55|504.75|0
1643981320000|2022-02-04 13:28:40|507.08|505.28|507.3|505.5|507.3|505.5|507.08|505.28|0
1643981330000|2022-02-04 13:28:50|507.08|505.28|506.43|504.63|507.08|505.28|506.43|504.63|0
1643981340000|2022-02-04 13:29:00|506.11|504.31|505.46|503.66|506.11|504.31|505.46|503.66|0
1643981350000|2022-02-04 13:29:10|505.78|503.98|505.02|503.22|505.78|503.98|505.02|503.22|0
1643981360000|2022-02-04 13:29:20|505.13|503.33|506.11|504.31|506.11|504.31|505.13|503.33|0
1643981370000|2022-02-04 13:29:30|506.21|504.41|506.21|504.41|506.33|504.53|506.21|504.41|0
1643981380000|2022-02-04 13:29:40|506.43|504.63|506.65|504.85|506.65|504.85|506.43|504.63|0
1643981390000|2022-02-04 13:29:50|506.76|504.96|505.56|503.76|506.76|504.96|505.56|503.76|0
1643981400000|2022-02-04 13:30:00|502.64|500.84|503.94|502.14|503.94|502.14|500.79|498.99|0
1643981410000|2022-02-04 13:30:10|502.31|500.51|495.17|493.37|502.31|500.51|495.17|493.37|0
1643981420000|2022-02-04 13:30:20|497.23|495.43|499.61|497.81|500.91|499.11|497.23|495.43|0
1643981430000|2022-02-04 13:30:30|497.33|495.53|496.04|494.24|497.55|495.75|496.04|494.24|0
1643981440000|2022-02-04 13:30:40|496.25|494.45|495.61|493.81|497.76|495.96|495.61|493.81|0
1643981450000|2022-02-04 13:30:50|495.5|493.7|493.35|491.55|495.5|493.7|493.35|491.55|0
1643981460000|2022-02-04 13:31:00|494.64|492.84|495.61|493.81|495.61|493.81|494.64|492.84|0
1643981470000|2022-02-04 13:31:10|497.98|496.18|497.12|495.32|497.98|496.18|496.37|494.57|0
1643981480000|2022-02-04 13:31:20|497.98|496.18|499.49|497.69|499.49|497.69|497.98|496.18|0
1643981490000|2022-02-04 13:31:30|498.31|496.51|496.47|494.67|498.31|496.51|496.47|494.67|0
1643981500000|2022-02-04 13:31:40|496.25|494.45|497.23|495.43|497.23|495.43|496.15|494.35|0
1643981510000|2022-02-04 13:31:50|497.33|495.53|495.29|493.49|497.33|495.53|495.29|493.49|0
1643981520000|2022-02-04 13:32:00|495.07|493.27|495.93|494.13|495.93|494.13|494.42|492.62|0
1643981530000|2022-02-04 13:32:10|495.17|493.37|493.78|491.98|495.17|493.37|493.66|491.86|0
1643981540000|2022-02-04 13:32:20|492.7|490.9|492.48|490.68|492.7|490.9|491.94|490.14|0
1643981550000|2022-02-04 13:32:30|492.59|490.79|492.91|491.11|492.91|491.11|492.59|490.79|0
1643981560000|2022-02-04 13:32:40|492.27|490.47|490.98|489.18|492.27|490.47|490.98|489.18|0
1643981570000|2022-02-04 13:32:50|491.62|489.82|491.94|490.14|492.91|491.11|491.51|489.71|0
1643981580000|2022-02-04 13:33:00|492.37|490.57|491.08|489.28|493.78|491.98|491.08|489.28|0
1643981590000|2022-02-04 13:33:10|490.98|489.18|492.05|490.25|492.05|490.25|490.55|488.75|0
1643981600000|2022-02-04 13:33:20|492.59|490.79|492.37|490.57|492.59|490.79|491.41|489.61|0
1643981610000|2022-02-04 13:33:30|490.98|489.18|490.33|488.53|490.98|489.18|490.33|488.53|0
1643981620000|2022-02-04 13:33:40|489.9|488.1|489.04|487.24|490.12|488.32|489.04|487.24|0
1643981630000|2022-02-04 13:33:50|489.26|487.46|489.04|487.24|489.26|487.46|489.04|487.24|0
1643981640000|2022-02-04 13:34:00|488.4|486.6|488.28|486.48|489.26|487.46|488.28|486.48|0
1643981650000|2022-02-04 13:34:10|487.75|485.95|487.43|485.63|487.75|485.95|487.32|485.52|0
1643981660000|2022-02-04 13:34:20|487.32|485.52|485.49|483.69|487.32|485.52|485.49|483.69|0
1643981670000|2022-02-04 13:34:30|484.53|482.73|484.53|482.73|485.39|483.59|484.53|482.73|0
1643981680000|2022-02-04 13:34:40|484.32|482.52|481.75|479.95|484.32|482.52|481.75|479.95|0
1643981690000|2022-02-04 13:34:50|481.32|479.52|483.57|481.77|483.57|481.77|480.9|479.1|0
1643981700000|2022-02-04 13:35:00|482.82|481.02|482.18|480.38|482.82|481.02|482.18|480.38|0
1643981710000|2022-02-04 13:35:10|481.75|479.95|484.42|482.62|484.42|482.62|481.75|479.95|0
1643981720000|2022-02-04 13:35:20|484.96|483.16|484.96|483.16|485.61|483.81|484.96|483.16|0
1643981730000|2022-02-04 13:35:30|483.89|482.09|483.85|482.05|484.17|482.37|483.85|482.05|0
1643981740000|2022-02-04 13:35:40|486.28|484.48|487.88|486.08|487.88|486.08|485.75|483.95|0
1643981750000|2022-02-04 13:35:50|487.98|486.18|487.77|485.97|488.83|487.03|487.77|485.97|0
1643981760000|2022-02-04 13:36:00|487.88|486.08|487.03|485.23|487.88|486.08|486.7|484.9|0
1643981770000|2022-02-04 13:36:10|486.81|485.01|487.24|485.44|487.45|485.65|486.81|485.01|0
1643981780000|2022-02-04 13:36:20|487.98|486.18|485.89|484.09|487.98|486.18|485.03|483.23|0
1643981790000|2022-02-04 13:36:30|486.51|484.71|485.56|483.76|486.51|484.71|484.92|483.12|0
1643981800000|2022-02-04 13:36:40|485.02|483.22|484.92|483.12|485.13|483.33|484.92|483.12|0
1643981810000|2022-02-04 13:36:50|485.24|483.44|487.05|485.25|487.05|485.25|485.24|483.44|0
1643981820000|2022-02-04 13:37:00|486.41|484.61|487.27|485.47|487.27|485.47|486.41|484.61|0
1643981830000|2022-02-04 13:37:10|485.8|484|484.95|483.15|485.8|484|484.95|483.15|0
1643981840000|2022-02-04 13:37:20|484.73|482.93|484.95|483.15|484.95|483.15|483.98|482.18|0
1643981850000|2022-02-04 13:37:30|486.02|484.22|486.23|484.43|486.23|484.43|486.02|484.22|0
1643981860000|2022-02-04 13:37:40|486.12|484.32|486.23|484.43|486.44|484.64|486.12|484.32|0
1643981870000|2022-02-04 13:37:50|486.33|484.53|488.47|486.67|488.47|486.67|486.33|484.53|0
1643981880000|2022-02-04 13:38:00|489.12|487.32|489.97|488.17|489.97|488.17|489.12|487.32|0
1643981890000|2022-02-04 13:38:10|489.76|487.96|487.94|486.14|489.76|487.96|487.94|486.14|0
1643981900000|2022-02-04 13:38:20|489.97|488.17|490.09|488.29|490.09|488.29|489.66|487.86|0
1643981910000|2022-02-04 13:38:30|490.73|488.93|492.66|490.86|492.66|490.86|490.19|488.39|0
1643981920000|2022-02-04 13:38:40|493.31|491.51|493.09|491.29|493.31|491.51|492.88|491.08|0
1643981930000|2022-02-04 13:38:50|493.74|491.94|494.91|493.11|494.91|493.11|493.52|491.72|0
1643981940000|2022-02-04 13:39:00|495.24|493.44|494.48|492.68|495.24|493.44|494.48|492.68|0
1643981950000|2022-02-04 13:39:10|493.62|491.82|493.41|491.61|493.62|491.82|493.09|491.29|0
1643981960000|2022-02-04 13:39:20|493.73|491.93|492.55|490.75|493.73|491.93|492.02|490.22|0
1643981970000|2022-02-04 13:39:30|492.23|490.43|492.87|491.07|492.87|491.07|492.23|490.43|0
1643981980000|2022-02-04 13:39:40|495.02|493.22|494.59|492.79|495.02|493.22|494.59|492.79|0
1643981990000|2022-02-04 13:39:50|494.38|492.58|494.81|493.01|494.81|493.01|494.38|492.58|0
1643982000000|2022-02-04 13:40:00|493.3|491.5|493.19|491.39|494.48|492.68|493.19|491.39|0
1643982010000|2022-02-04 13:40:10|494.38|492.58|495.02|493.22|495.24|493.44|494.38|492.58|0
1643982020000|2022-02-04 13:40:20|494.81|493.01|495.24|493.44|495.67|493.87|494.81|493.01|0
1643982030000|2022-02-04 13:40:30|495.02|493.22|495.02|493.22|495.02|493.22|494.59|492.79|0
1643982040000|2022-02-04 13:40:40|494.59|492.79|494.38|492.58|494.59|492.79|494.38|492.58|0
1643982050000|2022-02-04 13:40:50|494.48|492.68|494.38|492.58|494.48|492.68|494.38|492.58|0
1643982060000|2022-02-04 13:41:00|494.81|493.01|493.95|492.15|494.81|493.01|493.19|491.39|0
1643982070000|2022-02-04 13:41:10|493.52|491.72|494.38|492.58|494.38|492.58|493.52|491.72|0
1643982080000|2022-02-04 13:41:20|494.27|492.47|492.44|490.64|494.27|492.47|492.12|490.32|0
1643982090000|2022-02-04 13:41:30|492.01|490.21|492.01|490.21|492.66|490.86|492.01|490.21|0
1643982100000|2022-02-04 13:41:40|491.9|490.1|492.01|490.21|492.55|490.75|491.9|490.1|0
1643982110000|2022-02-04 13:41:50|491.8|490|489.87|488.07|491.8|490|489.87|488.07|0
1643982120000|2022-02-04 13:42:00|489.54|487.74|489.44|487.64|489.54|487.74|489.22|487.42|0
1643982130000|2022-02-04 13:42:10|489.01|487.21|489.01|487.21|489.76|487.96|489.01|487.21|0
1643982140000|2022-02-04 13:42:20|489.22|487.42|489.87|488.07|489.87|488.07|489.01|487.21|0
1643982150000|2022-02-04 13:42:30|489.01|487.21|489.01|487.21|490.08|488.28|489.01|487.21|0
1643982160000|2022-02-04 13:42:40|489.22|487.42|489.76|487.96|489.76|487.96|489.22|487.42|0
1643982170000|2022-02-04 13:42:50|489.44|487.64|489.11|487.31|489.44|487.64|489.01|487.21|0
1643982180000|2022-02-04 13:43:00|489.01|487.21|490.51|488.71|490.72|488.92|489.01|487.21|0
1643982190000|2022-02-04 13:43:10|489.22|487.42|488.37|486.57|489.22|487.42|488.37|486.57|0
1643982200000|2022-02-04 13:43:20|488.25|486.45|487.94|486.14|488.25|486.45|487.94|486.14|0
1643982210000|2022-02-04 13:43:30|487.4|485.6|486.97|485.17|487.4|485.6|486.87|485.07|0
1643982220000|2022-02-04 13:43:40|486.87|485.07|486.54|484.74|486.97|485.17|486.54|484.74|0
1643982230000|2022-02-04 13:43:50|486.65|484.85|487.3|485.5|488.15|486.35|486.65|484.85|0
1643982240000|2022-02-04 13:44:00|488.15|486.35|490.08|488.28|490.08|488.28|488.15|486.35|0
1643982250000|2022-02-04 13:44:10|490.29|488.49|490.08|488.28|490.29|488.49|489.97|488.17|0
1643982260000|2022-02-04 13:44:20|489.75|487.95|489.87|488.07|489.87|488.07|489.65|487.85|0
1643982270000|2022-02-04 13:44:30|488.9|487.1|489.44|487.64|489.65|487.85|488.9|487.1|0
1643982280000|2022-02-04 13:44:40|488.68|486.88|488.47|486.67|488.79|486.99|488.47|486.67|0
1643982290000|2022-02-04 13:44:50|488.58|486.78|487.94|486.14|488.58|486.78|487.51|485.71|0
1643982300000|2022-02-04 13:45:00|488.47|486.67|489.87|488.07|489.87|488.07|488.36|486.56|0
1643982310000|2022-02-04 13:45:10|490.08|488.28|489.86|488.06|490.08|488.28|489.54|487.74|0
1643982320000|2022-02-04 13:45:20|490.29|488.49|490.18|488.38|490.61|488.81|490.18|488.38|0
1643982330000|2022-02-04 13:45:30|491.37|489.57|492.23|490.43|492.87|491.07|491.37|489.57|0
1643982340000|2022-02-04 13:45:40|492.44|490.64|492.54|490.74|493.51|491.71|492.44|490.64|0
1643982350000|2022-02-04 13:45:50|491.8|490|492.01|490.21|492.01|490.21|491.37|489.57|0
1643982360000|2022-02-04 13:46:00|492.54|490.74|491.8|490|493.19|491.39|491.8|490|0
1643982370000|2022-02-04 13:46:10|491.37|489.57|493.08|491.28|493.08|491.28|491.37|489.57|0
1643982380000|2022-02-04 13:46:20|492.65|490.85|493.3|491.5|493.3|491.5|492.65|490.85|0
1643982390000|2022-02-04 13:46:30|493.73|491.93|493.3|491.5|494.26|492.46|493.3|491.5|0
1643982400000|2022-02-04 13:46:40|491.9|490.1|491.58|489.78|491.9|490.1|491.37|489.57|0
1643982410000|2022-02-04 13:46:50|492.01|490.21|493.08|491.28|493.08|491.28|491.58|489.78|0
1643982420000|2022-02-04 13:47:00|492.65|490.85|493.51|491.71|493.51|491.71|492.65|490.85|0
1643982430000|2022-02-04 13:47:10|494.05|492.25|493.94|492.14|494.16|492.36|493.94|492.14|0
1643982440000|2022-02-04 13:47:20|495.45|493.65|495.02|493.22|495.45|493.65|495.02|493.22|0
1643982450000|2022-02-04 13:47:30|494.8|493|493.51|491.71|494.8|493|493.51|491.71|0
1643982460000|2022-02-04 13:47:40|493.3|491.5|494.16|492.36|494.16|492.36|493.3|491.5|0
1643982470000|2022-02-04 13:47:50|494.37|492.57|494.37|492.57|495.45|493.65|494.37|492.57|0
1643982480000|2022-02-04 13:48:00|494.16|492.36|493.08|491.28|494.59|492.79|493.08|491.28|0
1643982490000|2022-02-04 13:48:10|492.22|490.42|490.18|488.38|492.22|490.42|490.18|488.38|0
1643982500000|2022-02-04 13:48:20|489.65|487.85|490.08|488.28|490.08|488.28|489.11|487.31|0
1643982510000|2022-02-04 13:48:30|489.86|488.06|491.15|489.35|491.36|489.56|489.86|488.06|0
1643982520000|2022-02-04 13:48:40|491.58|489.78|491.25|489.45|491.58|489.78|491.15|489.35|0
1643982530000|2022-02-04 13:48:50|491.36|489.56|491.79|489.99|492.01|490.21|491.36|489.56|0
1643982540000|2022-02-04 13:49:00|492.11|490.31|490.51|488.71|492.11|490.31|490.51|488.71|0
1643982550000|2022-02-04 13:49:10|490.08|488.28|490.93|489.13|490.93|489.13|490.08|488.28|0
1643982560000|2022-02-04 13:49:20|490.61|488.81|491.36|489.56|491.36|489.56|490.61|488.81|0
1643982570000|2022-02-04 13:49:30|491.47|489.67|492.32|490.52|492.32|490.52|491.36|489.56|0
1643982580000|2022-02-04 13:49:40|492.54|490.74|492.97|491.17|492.97|491.17|492.01|490.21|0
1643982590000|2022-02-04 13:49:50|493.18|491.38|492.32|490.52|493.18|491.38|492.32|490.52|0
1643982600000|2022-02-04 13:50:00|491.58|489.78|491.89|490.09|491.89|490.09|491.47|489.67|0
1643982610000|2022-02-04 13:50:10|491.79|489.99|491.58|489.78|491.79|489.99|491.47|489.67|0
1643982620000|2022-02-04 13:50:20|491.15|489.35|489.43|487.63|491.15|489.35|489.43|487.63|0
1643982630000|2022-02-04 13:50:30|489.86|488.06|490.61|488.81|490.61|488.81|489.86|488.06|0
1643982640000|2022-02-04 13:50:40|490.72|488.92|490.18|488.38|490.72|488.92|490.07|488.27|0
1643982650000|2022-02-04 13:50:50|490.39|488.59|491.04|489.24|491.36|489.56|490.39|488.59|0
1643982660000|2022-02-04 13:51:00|491.36|489.56|491.58|489.78|491.79|489.99|491.36|489.56|0
1643982670000|2022-02-04 13:51:10|491.36|489.56|492.65|490.85|492.65|490.85|491.36|489.56|0
1643982680000|2022-02-04 13:51:20|492.11|490.31|492.54|490.74|492.54|490.74|492.11|490.31|0
1643982690000|2022-02-04 13:51:30|492.86|491.06|493.08|491.28|493.29|491.49|492.86|491.06|0
1643982700000|2022-02-04 13:51:40|492.22|490.42|492.43|490.63|492.86|491.06|492.22|490.42|0
1643982710000|2022-02-04 13:51:50|492.65|490.85|492.65|490.85|493.08|491.28|492.65|490.85|0
1643982720000|2022-02-04 13:52:00|492|490.2|493.08|491.28|493.08|491.28|492|490.2|0
1643982730000|2022-02-04 13:52:10|493.51|491.71|494.26|492.46|494.37|492.57|493.29|491.49|0
1643982740000|2022-02-04 13:52:20|494.58|492.78|494.37|492.57|494.58|492.78|494.15|492.35|0
1643982750000|2022-02-04 13:52:30|493.94|492.14|492.22|490.42|494.04|492.24|492.22|490.42|0
1643982760000|2022-02-04 13:52:40|492|490.2|492.22|490.42|492.22|490.42|491.57|489.77|0
1643982770000|2022-02-04 13:52:50|491.57|489.77|490.5|488.7|491.57|489.77|490.5|488.7|0
1643982780000|2022-02-04 13:53:00|490.72|488.92|490.93|489.13|491.36|489.56|490.5|488.7|0
1643982790000|2022-02-04 13:53:10|490.6|488.8|489.64|487.84|490.6|488.8|489.64|487.84|0
1643982800000|2022-02-04 13:53:20|489.86|488.06|489.43|487.63|489.86|488.06|489.43|487.63|0
1643982810000|2022-02-04 13:53:30|489.64|487.84|488.79|486.99|489.64|487.84|488.79|486.99|0
1643982820000|2022-02-04 13:53:40|489|487.2|490.72|488.92|490.72|488.92|489|487.2|0
1643982830000|2022-02-04 13:53:50|490.5|488.7|490.5|488.7|490.6|488.8|490.17|488.37|0
1643982840000|2022-02-04 13:54:00|490.07|488.27|489.32|487.52|490.07|488.27|489.32|487.52|0
1643982850000|2022-02-04 13:54:10|489.21|487.41|489|487.2|489.64|487.84|489|487.2|0
1643982860000|2022-02-04 13:54:20|488.46|486.66|487.93|486.13|488.46|486.66|487.5|485.7|0
1643982870000|2022-02-04 13:54:30|487.6|485.8|488.03|486.23|488.79|486.99|487.6|485.8|0
1643982880000|2022-02-04 13:54:40|488.25|486.45|488.67|486.87|488.67|486.87|488.14|486.34|0
1643982890000|2022-02-04 13:54:50|488.46|486.66|490.5|488.7|490.5|488.7|488.46|486.66|0
1643982900000|2022-02-04 13:55:00|490.17|488.37|491.46|489.66|491.57|489.77|490.17|488.37|0
1643982910000|2022-02-04 13:55:10|491.14|489.34|490.07|488.27|491.14|489.34|490.07|488.27|0
1643982920000|2022-02-04 13:55:20|489.86|488.06|489.43|487.63|490.07|488.27|489.43|487.63|0
1643982930000|2022-02-04 13:55:30|489.96|488.16|489.43|487.63|490.07|488.27|489.43|487.63|0
1643982940000|2022-02-04 13:55:40|489.86|488.06|490.28|488.48|490.28|488.48|489.86|488.06|0
1643982950000|2022-02-04 13:55:50|490.71|488.91|491.68|489.88|491.68|489.88|490.71|488.91|0
1643982960000|2022-02-04 13:56:00|490.93|489.13|489.96|488.16|491.36|489.56|489.96|488.16|0
1643982970000|2022-02-04 13:56:10|489.43|487.63|489.43|487.63|489.64|487.84|489.21|487.41|0
1643982980000|2022-02-04 13:56:20|490.39|488.59|489.96|488.16|490.39|488.59|489.96|488.16|0
1643982990000|2022-02-04 13:56:30|489.53|487.73|488.78|486.98|489.53|487.73|488.78|486.98|0
1643983000000|2022-02-04 13:56:40|488.57|486.77|487.39|485.59|488.57|486.77|487.39|485.59|0
1643983010000|2022-02-04 13:56:50|486.64|484.84|488.03|486.23|488.03|486.23|486.64|484.84|0
1643983020000|2022-02-04 13:57:00|487.71|485.91|488.35|486.55|488.89|487.09|487.71|485.91|0
1643983030000|2022-02-04 13:57:10|487.93|486.13|487.93|486.13|487.93|486.13|487.71|485.91|0
1643983040000|2022-02-04 13:57:20|488.24|486.44|487.5|485.7|488.24|486.44|487.5|485.7|0
1643983050000|2022-02-04 13:57:30|487.93|486.13|487.71|485.91|487.93|486.13|487.71|485.91|0
1643983060000|2022-02-04 13:57:40|486.85|485.05|486.43|484.63|487.07|485.27|486.43|484.63|0
1643983070000|2022-02-04 13:57:50|486.96|485.16|487.17|485.37|487.28|485.48|486.96|485.16|0
1643983080000|2022-02-04 13:58:00|487.07|485.27|488.35|486.55|488.46|486.66|487.07|485.27|0
1643983090000|2022-02-04 13:58:10|488.57|486.77|487.71|485.91|488.57|486.77|487.71|485.91|0
1643983100000|2022-02-04 13:58:20|487.92|486.12|486.74|484.94|487.92|486.12|486.74|484.94|0
1643983110000|2022-02-04 13:58:30|486.85|485.05|486.64|484.84|486.85|485.05|486.64|484.84|0
1643983120000|2022-02-04 13:58:40|486.43|484.63|486.53|484.73|486.74|484.94|486.31|484.51|0
1643983130000|2022-02-04 13:58:50|486|484.2|485.89|484.09|486.1|484.3|485.89|484.09|0
1643983140000|2022-02-04 13:59:00|485.57|483.77|486.74|484.94|486.74|484.94|485.57|483.77|0
1643983150000|2022-02-04 13:59:10|486.85|485.05|486.53|484.73|486.85|485.05|486.43|484.63|0
1643983160000|2022-02-04 13:59:20|486.1|484.3|485.67|483.87|486.43|484.63|485.67|483.87|0
1643983170000|2022-02-04 13:59:30|485.36|483.56|485.89|484.09|485.89|484.09|485.36|483.56|0
1643983180000|2022-02-04 13:59:40|485.57|483.77|485.14|483.34|485.57|483.77|485.14|483.34|0
1643983190000|2022-02-04 13:59:50|484.93|483.13|484.93|483.13|485.14|483.34|484.93|483.13|0
1643983200000|2022-02-04 14:00:00|485.14|483.34|485.14|483.34|485.57|483.77|485.14|483.34|0
1643983210000|2022-02-04 14:00:10|484.71|482.91|484.5|482.7|484.71|482.91|484.29|482.49|0
1643983220000|2022-02-04 14:00:20|484.93|483.13|485.24|483.44|485.24|483.44|484.93|483.13|0
1643983230000|2022-02-04 14:00:30|485.14|483.34|484.29|482.49|485.14|483.34|484.29|482.49|0
1643983240000|2022-02-04 14:00:40|484.07|482.27|484.07|482.27|484.07|482.27|483.86|482.06|0
1643983250000|2022-02-04 14:00:50|483.86|482.06|484.29|482.49|484.29|482.49|483.86|482.06|0
1643983260000|2022-02-04 14:01:00|484.5|482.7|484.07|482.27|484.5|482.7|483.86|482.06|0
1643983270000|2022-02-04 14:01:10|483.86|482.06|483.75|481.95|483.86|482.06|483.75|481.95|0
1643983280000|2022-02-04 14:01:20|483.43|481.63|481.94|480.14|483.43|481.63|481.94|480.14|0
1643983290000|2022-02-04 14:01:30|482.25|480.45|482.15|480.35|482.79|480.99|481.94|480.14|0
1643983300000|2022-02-04 14:01:40|481.51|479.71|480.97|479.17|481.51|479.71|480.87|479.07|0
1643983310000|2022-02-04 14:01:50|480.87|479.07|480.87|479.07|481.3|479.5|480.87|479.07|0
1643983320000|2022-02-04 14:02:00|480.66|478.86|480.66|478.86|481.3|479.5|480.66|478.86|0
1643983330000|2022-02-04 14:02:10|480.87|479.07|480.02|478.22|480.87|479.07|480.02|478.22|0
1643983340000|2022-02-04 14:02:20|480.12|478.32|480.02|478.22|480.12|478.32|480.02|478.22|0
1643983350000|2022-02-04 14:02:30|479.8|478|480.76|478.96|480.87|479.07|479.8|478|0
1643983360000|2022-02-04 14:02:40|480.66|478.86|481.08|479.28|481.08|479.28|480.66|478.86|0
1643983370000|2022-02-04 14:02:50|480.44|478.64|480.12|478.32|480.44|478.64|480.12|478.32|0
1643983380000|2022-02-04 14:03:00|480.44|478.64|479.8|478|480.44|478.64|479.8|478|0
1643983390000|2022-02-04 14:03:10|480.33|478.53|479.69|477.89|480.33|478.53|479.69|477.89|0
1643983400000|2022-02-04 14:03:20|480.02|478.22|479.8|478|480.02|478.22|479.59|477.79|0
1643983410000|2022-02-04 14:03:30|479.91|478.11|479.91|478.11|480.02|478.22|479.91|478.11|0
1643983420000|2022-02-04 14:03:40|479.8|478|479.59|477.79|479.8|478|479.59|477.79|0
1643983430000|2022-02-04 14:03:50|479.16|477.36|478.2|476.4|479.16|477.36|478.2|476.4|0
1643983440000|2022-02-04 14:04:00|478.31|476.51|478.31|476.51|478.31|476.51|478.1|476.3|0
1643983450000|2022-02-04 14:04:10|478.1|476.3|477.99|476.19|478.1|476.3|477.89|476.09|0
1643983460000|2022-02-04 14:04:20|478.53|476.73|477.89|476.09|478.53|476.73|477.67|475.87|0
1643983470000|2022-02-04 14:04:30|478.1|476.3|478.31|476.51|478.31|476.51|478.1|476.3|0
1643983480000|2022-02-04 14:04:40|478.53|476.73|479.9|478.1|479.9|478.1|478.53|476.73|0
1643983490000|2022-02-04 14:04:50|479.69|477.89|479.16|477.36|479.8|478|479.16|477.36|0
1643983500000|2022-02-04 14:05:00|478.95|477.15|479.8|478|479.8|478|478.74|476.94|0
1643983510000|2022-02-04 14:05:10|479.59|477.79|480.87|479.07|480.87|479.07|479.59|477.79|0
1643983520000|2022-02-04 14:05:20|481.18|479.38|480.76|478.96|481.18|479.38|480.65|478.85|0
1643983530000|2022-02-04 14:05:30|480.87|479.07|480.76|478.96|480.97|479.17|480.76|478.96|0
1643983540000|2022-02-04 14:05:40|480.54|478.74|479.8|478|480.54|478.74|479.8|478|0
1643983550000|2022-02-04 14:05:50|479.9|478.1|480.44|478.64|480.44|478.64|479.8|478|0
1643983560000|2022-02-04 14:06:00|480.65|478.85|480.44|478.64|481.08|479.28|480.44|478.64|0
1643983570000|2022-02-04 14:06:10|479.59|477.79|480.01|478.21|480.01|478.21|479.59|477.79|0
1643983580000|2022-02-04 14:06:20|480.23|478.43|480.23|478.43|480.23|478.43|479.8|478|0
1643983590000|2022-02-04 14:06:30|480.65|478.85|481.29|479.49|481.29|479.49|480.65|478.85|0
1643983600000|2022-02-04 14:06:40|480.87|479.07|481.39|479.59|481.39|479.59|480.87|479.07|0
1643983610000|2022-02-04 14:06:50|481.29|479.49|483.21|481.41|483.21|481.41|481.29|479.49|0
1643983620000|2022-02-04 14:07:00|482.79|480.99|483.1|481.3|483.21|481.41|482.79|480.99|0
1643983630000|2022-02-04 14:07:10|482.79|480.99|484.28|482.48|484.28|482.48|482.79|480.99|0
1643983640000|2022-02-04 14:07:20|484.49|482.69|485.35|483.55|485.35|483.55|484.49|482.69|0
1643983650000|2022-02-04 14:07:30|484.71|482.91|484.6|482.8|484.71|482.91|484.6|482.8|0
1643983660000|2022-02-04 14:07:40|484.28|482.48|483.64|481.84|484.38|482.58|483.64|481.84|0
1643983670000|2022-02-04 14:07:50|483|481.2|484.28|482.48|484.28|482.48|483|481.2|0
1643983680000|2022-02-04 14:08:00|484.38|482.58|483.31|481.51|484.38|482.58|483.31|481.51|0
1643983690000|2022-02-04 14:08:10|483.21|481.41|484.28|482.48|484.28|482.48|483.21|481.41|0
1643983700000|2022-02-04 14:08:20|484.07|482.27|483.21|481.41|484.07|482.27|483.21|481.41|0
1643983710000|2022-02-04 14:08:30|484.07|482.27|484.07|482.27|484.07|482.27|483.85|482.05|0
1643983720000|2022-02-04 14:08:40|483.85|482.05|484.49|482.69|484.49|482.69|483.85|482.05|0
1643983730000|2022-02-04 14:08:50|485.24|483.44|485.99|484.19|486.2|484.4|485.24|483.44|0
1643983740000|2022-02-04 14:09:00|485.78|483.98|486.42|484.62|486.42|484.62|485.56|483.76|0
1643983750000|2022-02-04 14:09:10|485.99|484.19|485.99|484.19|486.2|484.4|485.99|484.19|0
1643983760000|2022-02-04 14:09:20|486.2|484.4|485.56|483.76|486.31|484.51|485.56|483.76|0
1643983770000|2022-02-04 14:09:30|485.99|484.19|486.31|484.51|486.63|484.83|485.99|484.19|0
1643983780000|2022-02-04 14:09:40|486.2|484.4|485.99|484.19|486.2|484.4|485.66|483.86|0
1643983790000|2022-02-04 14:09:50|485.77|483.97|485.56|483.76|485.77|483.97|485.24|483.44|0
1643983800000|2022-02-04 14:10:00|485.13|483.33|484.71|482.91|485.13|483.33|484.59|482.79|0
1643983810000|2022-02-04 14:10:10|484.49|482.69|484.71|482.91|484.71|482.91|484.38|482.58|0
1643983820000|2022-02-04 14:10:20|485.13|483.33|484.28|482.48|485.13|483.33|484.28|482.48|0
1643983830000|2022-02-04 14:10:30|484.49|482.69|484.49|482.69|484.7|482.9|484.28|482.48|0
1643983840000|2022-02-04 14:10:40|484.92|483.12|485.99|484.19|486.2|484.4|484.92|483.12|0
1643983850000|2022-02-04 14:10:50|486.42|484.62|485.99|484.19|486.42|484.62|485.99|484.19|0
1643983860000|2022-02-04 14:11:00|486.2|484.4|486.42|484.62|486.52|484.72|486.2|484.4|0
1643983870000|2022-02-04 14:11:10|487.37|485.57|487.27|485.47|487.37|485.57|487.16|485.36|0
1643983880000|2022-02-04 14:11:20|487.91|486.11|486.95|485.15|488.13|486.33|486.95|485.15|0
1643983890000|2022-02-04 14:11:30|487.91|486.11|487.91|486.11|487.91|486.11|487.48|485.68|0
1643983900000|2022-02-04 14:11:40|488.23|486.43|488.56|486.76|488.56|486.76|488.13|486.33|0
1643983910000|2022-02-04 14:11:50|488.23|486.43|488.13|486.33|488.34|486.54|488.13|486.33|0
1643983920000|2022-02-04 14:12:00|488.34|486.54|488.13|486.33|488.56|486.76|488.13|486.33|0
1643983930000|2022-02-04 14:12:10|489.2|487.4|490.91|489.11|490.91|489.11|488.56|486.76|0
1643983940000|2022-02-04 14:12:20|490.48|488.68|490.7|488.9|490.7|488.9|490.27|488.47|0
1643983950000|2022-02-04 14:12:30|490.27|488.47|490.7|488.9|490.7|488.9|490.27|488.47|0
1643983960000|2022-02-04 14:12:40|491.34|489.54|491.77|489.97|491.77|489.97|491.34|489.54|0
1643983970000|2022-02-04 14:12:50|492.09|490.29|492.63|490.83|492.63|490.83|492.09|490.29|0
1643983980000|2022-02-04 14:13:00|492.3|490.5|492.42|490.62|493.06|491.26|492.3|490.5|0
1643983990000|2022-02-04 14:13:10|492.63|490.83|492.3|490.5|492.63|490.83|492.3|490.5|0
1643984000000|2022-02-04 14:13:20|492.2|490.4|492.2|490.4|492.2|490.4|491.99|490.19|0
1643984010000|2022-02-04 14:13:30|491.99|490.19|491.13|489.33|492.2|490.4|491.13|489.33|0
1643984020000|2022-02-04 14:13:40|491.56|489.76|491.99|490.19|491.99|490.19|491.13|489.33|0
1643984030000|2022-02-04 14:13:50|492.42|490.62|492.2|490.4|492.42|490.62|492.2|490.4|0
1643984040000|2022-02-04 14:14:00|491.99|490.19|492.84|491.04|492.84|491.04|491.99|490.19|0
1643984050000|2022-02-04 14:14:10|492.42|490.62|492.52|490.72|492.73|490.93|492.42|490.62|0
1643984060000|2022-02-04 14:14:20|492.84|491.04|492.63|490.83|492.84|491.04|492.42|490.62|0
1643984070000|2022-02-04 14:14:30|493.06|491.26|492.84|491.04|493.06|491.26|492.84|491.04|0
1643984080000|2022-02-04 14:14:40|493.49|491.69|493.27|491.47|493.49|491.69|493.27|491.47|0
1643984090000|2022-02-04 14:14:50|492.95|491.15|493.92|492.12|494.13|492.33|492.95|491.15|0
1643984100000|2022-02-04 14:15:00|494.35|492.55|494.35|492.55|494.67|492.87|494.13|492.33|0
1643984110000|2022-02-04 14:15:10|493.81|492.01|494.13|492.33|494.13|492.33|493.27|491.47|0
1643984120000|2022-02-04 14:15:20|494.99|493.19|495.21|493.41|495.31|493.51|494.78|492.98|0
1643984130000|2022-02-04 14:15:30|495.42|493.62|495.53|493.73|495.53|493.73|495.42|493.62|0
1643984140000|2022-02-04 14:15:40|497.03|495.23|498.66|496.86|498.66|496.86|497.03|495.23|0
1643984150000|2022-02-04 14:15:50|498.97|497.17|499.3|497.5|499.3|497.5|498.87|497.07|0
1643984160000|2022-02-04 14:16:00|498.66|496.86|497.79|495.99|498.66|496.86|497.79|495.99|0
1643984170000|2022-02-04 14:16:10|498.22|496.42|498.01|496.21|498.22|496.42|497.79|495.99|0
1643984180000|2022-02-04 14:16:20|498.66|496.86|498.22|496.42|498.66|496.86|498.22|496.42|0
1643984190000|2022-02-04 14:16:30|498.01|496.21|498.22|496.42|498.22|496.42|498.01|496.21|0
1643984200000|2022-02-04 14:16:40|498.01|496.21|498.33|496.53|498.33|496.53|498.01|496.21|0
1643984210000|2022-02-04 14:16:50|499.19|497.39|498.44|496.64|499.52|497.72|498.44|496.64|0
1643984220000|2022-02-04 14:17:00|498.87|497.07|499.3|497.5|499.3|497.5|498.87|497.07|0
1643984230000|2022-02-04 14:17:10|499.19|497.39|499.3|497.5|499.3|497.5|499.09|497.29|0
1643984240000|2022-02-04 14:17:20|499.52|497.72|499.62|497.82|499.62|497.82|499.52|497.72|0
1643984250000|2022-02-04 14:17:30|499.3|497.5|499.3|497.5|499.52|497.72|499.3|497.5|0
1643984260000|2022-02-04 14:17:40|499.73|497.93|499.3|497.5|499.73|497.93|499.3|497.5|0
1643984270000|2022-02-04 14:17:50|499.52|497.72|498.44|496.64|499.52|497.72|498.44|496.64|0
1643984280000|2022-02-04 14:18:00|498.22|496.42|498.01|496.21|498.22|496.42|497.58|495.78|0
1643984290000|2022-02-04 14:18:10|497.79|495.99|497.58|495.78|497.79|495.99|497.58|495.78|0
1643984300000|2022-02-04 14:18:20|497.14|495.34|496.71|494.91|497.14|495.34|496.71|494.91|0
1643984310000|2022-02-04 14:18:30|496.93|495.13|496.93|495.13|497.58|495.78|496.93|495.13|0
1643984320000|2022-02-04 14:18:40|496.71|494.91|496.28|494.48|496.71|494.91|496.28|494.48|0
1643984330000|2022-02-04 14:18:50|496.71|494.91|496.5|494.7|496.71|494.91|496.39|494.59|0
1643984340000|2022-02-04 14:19:00|495.85|494.05|496.07|494.27|496.28|494.48|495.85|494.05|0
1643984350000|2022-02-04 14:19:10|495.64|493.84|496.07|494.27|496.07|494.27|495.64|493.84|0
1643984360000|2022-02-04 14:19:20|495.64|493.84|495.64|493.84|495.85|494.05|495.64|493.84|0
1643984370000|2022-02-04 14:19:30|495.52|493.72|495.85|494.05|495.85|494.05|495.52|493.72|0
1643984380000|2022-02-04 14:19:40|496.07|494.27|496.28|494.48|496.28|494.48|496.07|494.27|0
1643984390000|2022-02-04 14:19:50|496.71|494.91|497.25|495.45|497.36|495.56|496.71|494.91|0
1643984400000|2022-02-04 14:20:00|497.57|495.77|498.87|497.07|498.87|497.07|497.57|495.77|0
1643984410000|2022-02-04 14:20:10|499.3|497.5|498|496.2|499.3|497.5|498|496.2|0
1643984420000|2022-02-04 14:20:20|498.65|496.85|499.08|497.28|499.08|497.28|498.65|496.85|0
1643984430000|2022-02-04 14:20:30|499.51|497.71|499.19|497.39|499.51|497.71|499.19|497.39|0
1643984440000|2022-02-04 14:20:40|499.51|497.71|499.08|497.28|499.51|497.71|499.08|497.28|0
1643984450000|2022-02-04 14:20:50|498.87|497.07|499.3|497.5|499.3|497.5|498.87|497.07|0
1643984460000|2022-02-04 14:21:00|499.51|497.71|498.22|496.42|499.73|497.93|498.22|496.42|0
1643984470000|2022-02-04 14:21:10|498.75|496.95|498|496.2|498.75|496.95|498|496.2|0
1643984480000|2022-02-04 14:21:20|498.97|497.17|498.97|497.17|498.97|497.17|498.97|497.17|0
1643984490000|2022-02-04 14:21:30|499.3|497.5|499.73|497.93|499.95|498.15|499.3|497.5|0
1643984500000|2022-02-04 14:21:40|499.3|497.5|498.54|496.74|499.3|497.5|498.22|496.42|0
1643984510000|2022-02-04 14:21:50|498.87|497.07|498.43|496.63|498.87|497.07|498.43|496.63|0
1643984520000|2022-02-04 14:22:00|498.32|496.52|498.54|496.74|498.87|497.07|498.32|496.52|0
1643984530000|2022-02-04 14:22:10|498|496.2|498.87|497.07|498.87|497.07|498|496.2|0
1643984540000|2022-02-04 14:22:20|499.08|497.28|498.65|496.85|499.08|497.28|498.65|496.85|0
1643984550000|2022-02-04 14:22:30|498.87|497.07|498.75|496.95|498.87|497.07|498.75|496.95|0
1643984560000|2022-02-04 14:22:40|498.87|497.07|499.51|497.71|499.73|497.93|498.87|497.07|0
1643984570000|2022-02-04 14:22:50|499.08|497.28|499.3|497.5|499.3|497.5|498.87|497.07|0
1643984580000|2022-02-04 14:23:00|499.08|497.28|499.51|497.71|499.51|497.71|499.08|497.28|0
1643984590000|2022-02-04 14:23:10|499.08|497.28|499.3|497.5|499.3|497.5|499.08|497.28|0
1643984600000|2022-02-04 14:23:20|499.51|497.71|498.43|496.63|499.51|497.71|498.43|496.63|0
1643984610000|2022-02-04 14:23:30|498.65|496.85|499.3|497.5|499.51|497.71|498.65|496.85|0
1643984620000|2022-02-04 14:23:40|499.08|497.28|498.86|497.06|499.08|497.28|498.86|497.06|0
1643984630000|2022-02-04 14:23:50|498.65|496.85|499.51|497.71|499.51|497.71|498.65|496.85|0
1643984640000|2022-02-04 14:24:00|499.3|497.5|499.51|497.71|499.51|497.71|499.08|497.28|0
1643984650000|2022-02-04 14:24:10|499.3|497.5|499.08|497.28|499.3|497.5|499.08|497.28|0
1643984660000|2022-02-04 14:24:20|499.51|497.71|499.3|497.5|499.51|497.71|498.97|497.17|0
1643984670000|2022-02-04 14:24:30|499.4|497.6|499.3|497.5|499.4|497.6|499.3|497.5|0
1643984680000|2022-02-04 14:24:40|499.18|497.38|499.3|497.5|499.3|497.5|499.08|497.28|0
1643984690000|2022-02-04 14:24:50|499.73|497.93|498.86|497.06|499.73|497.93|498.86|497.06|0
1643984700000|2022-02-04 14:25:00|499.51|497.71|501.89|500.09|502.1|500.3|499.51|497.71|0
1643984710000|2022-02-04 14:25:10|502.75|500.95|503.4|501.6|503.4|501.6|502.75|500.95|0
1643984720000|2022-02-04 14:25:20|503.83|502.03|504.26|502.46|504.58|502.78|503.83|502.03|0
1643984730000|2022-02-04 14:25:30|504.91|503.11|504.91|503.11|505.13|503.33|504.26|502.46|0
1643984740000|2022-02-04 14:25:40|503.18|501.38|504.05|502.25|504.05|502.25|503.18|501.38|0
1643984750000|2022-02-04 14:25:50|504.26|502.46|504.15|502.35|504.26|502.46|504.05|502.25|0
1643984760000|2022-02-04 14:26:00|504.05|502.25|504.37|502.57|504.37|502.57|504.05|502.25|0
1643984770000|2022-02-04 14:26:10|504.8|503|504.91|503.11|504.91|503.11|504.7|502.9|0
1643984780000|2022-02-04 14:26:20|505.13|503.33|504.58|502.78|505.13|503.33|504.48|502.68|0
1643984790000|2022-02-04 14:26:30|504.48|502.68|504.48|502.68|504.48|502.68|504.26|502.46|0
1643984800000|2022-02-04 14:26:40|504.26|502.46|503.5|501.7|504.26|502.46|503.4|501.6|0
1643984810000|2022-02-04 14:26:50|503.4|501.6|503.5|501.7|503.61|501.81|503.18|501.38|0
1643984820000|2022-02-04 14:27:00|503.83|502.03|504.37|502.57|504.37|502.57|503.83|502.03|0
1643984830000|2022-02-04 14:27:10|504.26|502.46|503.61|501.81|504.26|502.46|503.4|501.6|0
1643984840000|2022-02-04 14:27:20|503.4|501.6|503.4|501.6|503.4|501.6|502.96|501.16|0
1643984850000|2022-02-04 14:27:30|504.05|502.25|503.83|502.03|504.05|502.25|503.72|501.92|0
1643984860000|2022-02-04 14:27:40|504.26|502.46|505.13|503.33|505.13|503.33|504.26|502.46|0
1643984870000|2022-02-04 14:27:50|504.91|503.11|504.91|503.11|505.34|503.54|504.91|503.11|0
1643984880000|2022-02-04 14:28:00|504.26|502.46|502.32|500.52|504.26|502.46|502.32|500.52|0
1643984890000|2022-02-04 14:28:10|501.88|500.08|502.53|500.73|502.75|500.95|501.88|500.08|0
1643984900000|2022-02-04 14:28:20|502.32|500.52|502.32|500.52|502.53|500.73|502.32|500.52|0
1643984910000|2022-02-04 14:28:30|502.53|500.73|502.42|500.62|502.75|500.95|502.42|500.62|0
1643984920000|2022-02-04 14:28:40|502.32|500.52|502.32|500.52|502.32|500.52|502.1|500.3|0
1643984930000|2022-02-04 14:28:50|502.85|501.05|501.99|500.19|502.96|501.16|501.99|500.19|0
1643984940000|2022-02-04 14:29:00|502.1|500.3|501.12|499.32|502.1|500.3|501.12|499.32|0
1643984950000|2022-02-04 14:29:10|500.8|499|501.45|499.65|501.45|499.65|500.8|499|0
1643984960000|2022-02-04 14:29:20|501.02|499.22|501.23|499.43|501.45|499.65|501.02|499.22|0
1643984970000|2022-02-04 14:29:30|500.91|499.11|500.8|499|501.12|499.32|500.8|499|0
1643984980000|2022-02-04 14:29:40|501.02|499.22|501.12|499.32|501.23|499.43|501.02|499.22|0
1643984990000|2022-02-04 14:29:50|501.02|499.22|501.45|499.65|501.45|499.65|500.91|499.11|0
1643985000000|2022-02-04 14:30:00|501.34|499.54|503.61|501.81|503.61|501.81|501.34|499.54|0
1643985010000|2022-02-04 14:30:10|503.83|502.03|505.99|504.19|505.99|504.19|503.28|501.48|0
1643985020000|2022-02-04 14:30:20|505.78|503.98|506.64|504.84|506.64|504.84|505.66|503.86|0
1643985030000|2022-02-04 14:30:30|507.29|505.49|505.45|503.65|507.29|505.49|505.45|503.65|0
1643985040000|2022-02-04 14:30:40|504.48|502.68|506.21|504.41|506.21|504.41|504.04|502.24|0
1643985050000|2022-02-04 14:30:50|506.1|504.3|503.28|501.48|506.1|504.3|503.28|501.48|0
1643985060000|2022-02-04 14:31:00|503.39|501.59|501.88|500.08|503.61|501.81|501.88|500.08|0
1643985070000|2022-02-04 14:31:10|502.75|500.95|502.75|500.95|504.69|502.89|502.75|500.95|0
1643985080000|2022-02-04 14:31:20|504.15|502.35|504.8|503|505.13|503.33|504.15|502.35|0
1643985090000|2022-02-04 14:31:30|504.26|502.46|503.18|501.38|504.48|502.68|503.18|501.38|0
1643985100000|2022-02-04 14:31:40|502.53|500.73|502.96|501.16|503.61|501.81|502.53|500.73|0
1643985110000|2022-02-04 14:31:50|502.31|500.51|502.1|500.3|502.74|500.94|502.1|500.3|0
1643985120000|2022-02-04 14:32:00|502.66|500.86|504.93|503.13|504.93|503.13|502.66|500.86|0
1643985130000|2022-02-04 14:32:10|504.17|502.37|501.99|500.19|504.17|502.37|501.99|500.19|0
1643985140000|2022-02-04 14:32:20|501.78|499.98|501.34|499.54|501.78|499.98|501.34|499.54|0
1643985150000|2022-02-04 14:32:30|501.56|499.76|502.43|500.63|502.43|500.63|501.34|499.54|0
1643985160000|2022-02-04 14:32:40|502.75|500.95|500.48|498.68|502.75|500.95|500.48|498.68|0
1643985170000|2022-02-04 14:32:50|500.05|498.25|499.18|497.38|500.05|498.25|499.18|497.38|0
1643985180000|2022-02-04 14:33:00|499.4|497.6|498.86|497.06|499.4|497.6|498.75|496.95|0
1643985190000|2022-02-04 14:33:10|498.11|496.31|498.75|496.95|499.62|497.82|498.11|496.31|0
1643985200000|2022-02-04 14:33:20|499.18|497.38|499.72|497.92|499.72|497.92|499.18|497.38|0
1643985210000|2022-02-04 14:33:30|499.62|497.82|498.97|497.17|499.72|497.92|498.75|496.95|0
1643985220000|2022-02-04 14:33:40|499.18|497.38|498.11|496.31|499.62|497.82|498.11|496.31|0
1643985230000|2022-02-04 14:33:50|498.54|496.74|499.4|497.6|500.05|498.25|498.54|496.74|0
1643985240000|2022-02-04 14:34:00|498.42|496.62|497.67|495.87|498.42|496.62|497.67|495.87|0
1643985250000|2022-02-04 14:34:10|497.24|495.44|497.46|495.66|497.89|496.09|497.24|495.44|0
1643985260000|2022-02-04 14:34:20|497.89|496.09|497.03|495.23|497.89|496.09|497.03|495.23|0
1643985270000|2022-02-04 14:34:30|498.97|497.17|497.67|495.87|498.97|497.17|497.67|495.87|0
1643985280000|2022-02-04 14:34:40|497.24|495.44|496.6|494.8|497.35|495.55|496.6|494.8|0
1643985290000|2022-02-04 14:34:50|496.16|494.36|495.95|494.15|496.16|494.36|495.3|493.5|0
1643985300000|2022-02-04 14:35:00|496.27|494.47|494.44|492.64|496.27|494.47|494.01|492.21|0
1643985310000|2022-02-04 14:35:10|494.23|492.43|492.51|490.71|494.23|492.43|492.51|490.71|0
1643985320000|2022-02-04 14:35:20|492.29|490.49|493.37|491.57|493.37|491.57|491.86|490.06|0
1643985330000|2022-02-04 14:35:30|493.9|492.1|493.15|491.35|494.44|492.64|493.15|491.35|0
1643985340000|2022-02-04 14:35:40|493.37|491.57|494.01|492.21|494.23|492.43|493.37|491.57|0
1643985350000|2022-02-04 14:35:50|493.15|491.35|494.76|492.96|494.76|492.96|493.15|491.35|0
1643985360000|2022-02-04 14:36:00|494.01|492.21|493.8|492|494.01|492.21|493.37|491.57|0
1643985370000|2022-02-04 14:36:10|493.58|491.78|494.23|492.43|494.23|492.43|492.94|491.14|0
1643985380000|2022-02-04 14:36:20|495.84|494.04|497.02|495.22|497.02|495.22|495.84|494.04|0
1643985390000|2022-02-04 14:36:30|498.75|496.95|498.53|496.73|500.05|498.25|498.32|496.52|0
1643985400000|2022-02-04 14:36:40|498.97|497.17|500.26|498.46|500.26|498.46|498.97|497.17|0
1643985410000|2022-02-04 14:36:50|499.61|497.81|498.53|496.73|499.61|497.81|498.32|496.52|0
1643985420000|2022-02-04 14:37:00|499.83|498.03|497.56|495.76|499.83|498.03|497.24|495.44|0
1643985430000|2022-02-04 14:37:10|497.46|495.66|496.59|494.79|497.46|495.66|496.38|494.58|0
1643985440000|2022-02-04 14:37:20|495.52|493.72|494.44|492.64|495.62|493.82|494.44|492.64|0
1643985450000|2022-02-04 14:37:30|495.09|493.29|495.3|493.5|495.3|493.5|495.09|493.29|0
1643985460000|2022-02-04 14:37:40|495.09|493.29|495.09|493.29|495.09|493.29|494.65|492.85|0
1643985470000|2022-02-04 14:37:50|494.65|492.85|494.22|492.42|494.87|493.07|494.22|492.42|0
1643985480000|2022-02-04 14:38:00|494.54|492.74|495.83|494.03|495.83|494.03|494.54|492.74|0
1643985490000|2022-02-04 14:38:10|496.16|494.36|496.16|494.36|496.59|494.79|496.16|494.36|0
1643985500000|2022-02-04 14:38:20|495.3|493.5|495.3|493.5|495.62|493.82|495.3|493.5|0
1643985510000|2022-02-04 14:38:30|495.95|494.15|497.45|495.65|497.45|495.65|495.52|493.72|0
1643985520000|2022-02-04 14:38:40|496.81|495.01|495.4|493.6|496.81|495.01|495.3|493.5|0
1643985530000|2022-02-04 14:38:50|495.51|493.71|497.67|495.87|497.67|495.87|494.22|492.42|0
1643985540000|2022-02-04 14:39:00|497.13|495.33|497.02|495.22|497.67|495.87|497.02|495.22|0
1643985550000|2022-02-04 14:39:10|495.51|493.71|494.44|492.64|495.62|493.82|494.44|492.64|0
1643985560000|2022-02-04 14:39:20|494.65|492.85|494.87|493.07|494.87|493.07|494.01|492.21|0
1643985570000|2022-02-04 14:39:30|494.65|492.85|496.16|494.36|496.16|494.36|494.65|492.85|0
1643985580000|2022-02-04 14:39:40|495.73|493.93|495.94|494.14|496.16|494.36|495.73|493.93|0
1643985590000|2022-02-04 14:39:50|495.51|493.71|497.02|495.22|497.02|495.22|495.51|493.71|0
1643985600000|2022-02-04 14:40:00|497.67|495.87|500.58|498.78|500.58|498.78|497.34|495.54|0
1643985610000|2022-02-04 14:40:10|500.91|499.11|503.93|502.13|504.04|502.24|500.91|499.11|0
1643985620000|2022-02-04 14:40:20|502.85|501.05|505.02|503.22|505.02|503.22|502.85|501.05|0
1643985630000|2022-02-04 14:40:30|505.23|503.43|506.75|504.95|507.62|505.82|505.23|503.43|0
1643985640000|2022-02-04 14:40:40|507.83|506.03|506.53|504.73|508.05|506.25|506.53|504.73|0
1643985650000|2022-02-04 14:40:50|506.85|505.05|506.64|504.84|507.5|505.7|506.64|504.84|0
1643985660000|2022-02-04 14:41:00|506.53|504.73|505.12|503.32|506.53|504.73|505.12|503.32|0
1643985670000|2022-02-04 14:41:10|505.45|503.65|505.99|504.19|505.99|504.19|505.45|503.65|0
1643985680000|2022-02-04 14:41:20|505.88|504.08|507.07|505.27|507.83|506.03|505.88|504.08|0
1643985690000|2022-02-04 14:41:30|507.4|505.6|508.7|506.9|509.14|507.34|507.4|505.6|0
1643985700000|2022-02-04 14:41:40|508.92|507.12|509.89|508.09|510.44|508.64|508.92|507.12|0
1643985710000|2022-02-04 14:41:50|510.44|508.64|511.31|509.51|511.31|509.51|510.44|508.64|0
1643985720000|2022-02-04 14:42:00|510.22|508.42|510.66|508.86|510.66|508.86|509.79|507.99|0
1643985730000|2022-02-04 14:42:10|510.22|508.42|510.87|509.07|511.96|510.16|510.22|508.42|0
1643985740000|2022-02-04 14:42:20|511.85|510.05|514.14|512.34|514.14|512.34|511.85|510.05|0
1643985750000|2022-02-04 14:42:30|513.92|512.12|514.14|512.34|514.14|512.34|513.92|512.12|0
1643985760000|2022-02-04 14:42:40|512.65|510.85|511.99|510.19|512.65|510.85|511.99|510.19|0
1643985770000|2022-02-04 14:42:50|512.21|510.41|511.13|509.33|512.3|510.5|511.13|509.33|0
1643985780000|2022-02-04 14:43:00|511.68|509.88|511.57|509.77|511.68|509.88|510.7|508.9|0
1643985790000|2022-02-04 14:43:10|511.46|509.66|511.79|509.99|511.79|509.99|511.46|509.66|0
1643985800000|2022-02-04 14:43:20|511.57|509.77|512.88|511.08|512.88|511.08|511.57|509.77|0
1643985810000|2022-02-04 14:43:30|514.41|512.61|515.73|513.93|515.73|513.93|514.19|512.39|0
1643985820000|2022-02-04 14:43:40|516.05|514.25|515.73|513.93|516.05|514.25|515.73|513.93|0
1643985830000|2022-02-04 14:43:50|516.38|514.58|515.51|513.71|516.38|514.58|515.51|513.71|0
1643985840000|2022-02-04 14:44:00|515.73|513.93|514.19|512.39|515.73|513.93|514.19|512.39|0
1643985850000|2022-02-04 14:44:10|514.63|512.83|513.54|511.74|514.63|512.83|513.32|511.52|0
1643985860000|2022-02-04 14:44:20|513.42|511.62|512.44|510.64|513.42|511.62|511.57|509.77|0
1643985870000|2022-02-04 14:44:30|512.88|511.08|511.57|509.77|513.1|511.3|511.57|509.77|0
1643985880000|2022-02-04 14:44:40|512.22|510.42|512.55|510.75|513.1|511.3|512.01|510.21|0
1643985890000|2022-02-04 14:44:50|512.66|510.86|513.54|511.74|513.54|511.74|512.66|510.86|0
1643985900000|2022-02-04 14:45:00|513.1|511.3|514.85|513.05|514.85|513.05|513.1|511.3|0
1643985910000|2022-02-04 14:45:10|514.95|513.15|515.07|513.27|515.07|513.27|514.3|512.5|0
1643985920000|2022-02-04 14:45:20|513.97|512.17|514.41|512.61|514.41|512.61|513.32|511.52|0
1643985930000|2022-02-04 14:45:30|514.52|512.72|515.5|513.7|515.5|513.7|514.3|512.5|0
1643985940000|2022-02-04 14:45:40|516.16|514.36|516.38|514.58|517.26|515.46|516.16|514.36|0
1643985950000|2022-02-04 14:45:50|515.72|513.92|514.85|513.05|515.72|513.92|514.63|512.83|0
1643985960000|2022-02-04 14:46:00|515.5|513.7|515.5|513.7|515.5|513.7|514.41|512.61|0
1643985970000|2022-02-04 14:46:10|515.72|513.92|515.39|513.59|516.16|514.36|515.29|513.49|0
1643985980000|2022-02-04 14:46:20|515.5|513.7|516.6|514.8|516.6|514.8|515.5|513.7|0
1643985990000|2022-02-04 14:46:30|515.5|513.7|515.07|513.27|515.5|513.7|515.07|513.27|0
1643986000000|2022-02-04 14:46:40|515.29|513.49|515.29|513.49|515.72|513.92|515.29|513.49|0
1643986010000|2022-02-04 14:46:50|515.07|513.27|514.63|512.83|515.07|513.27|514.41|512.61|0
1643986020000|2022-02-04 14:47:00|515.28|513.48|513.75|511.95|515.28|513.48|513.75|511.95|0
1643986030000|2022-02-04 14:47:10|512.88|511.08|512.66|510.86|512.88|511.08|512.44|510.64|0
1643986040000|2022-02-04 14:47:20|513.2|511.4|514.41|512.61|514.41|512.61|513.2|511.4|0
1643986050000|2022-02-04 14:47:30|514.19|512.39|514.01|512.21|514.88|513.08|513.97|512.17|0
1643986060000|2022-02-04 14:47:40|514.44|512.64|513.67|511.87|514.44|512.64|513.35|511.55|0
1643986070000|2022-02-04 14:47:50|513.79|511.99|513.79|511.99|514.22|512.42|513.57|511.77|0
1643986080000|2022-02-04 14:48:00|513.35|511.55|511.82|510.02|513.35|511.55|511.82|510.02|0
1643986090000|2022-02-04 14:48:10|510.73|508.93|511.39|509.59|511.39|509.59|510.73|508.93|0
1643986100000|2022-02-04 14:48:20|510.4|508.6|510.73|508.93|510.73|508.93|509.86|508.06|0
1643986110000|2022-02-04 14:48:30|510.77|508.97|510.39|508.59|510.77|508.97|509.9|508.1|0
1643986120000|2022-02-04 14:48:40|510.61|508.81|508.87|507.07|511.05|509.25|508.87|507.07|0
1643986130000|2022-02-04 14:48:50|509.09|507.29|510.18|508.38|510.18|508.38|509.09|507.29|0
1643986140000|2022-02-04 14:49:00|511.05|509.25|511.48|509.68|511.48|509.68|511.05|509.25|0
1643986150000|2022-02-04 14:49:10|511.7|509.9|513.66|511.86|513.66|511.86|511.7|509.9|0
1643986160000|2022-02-04 14:49:20|513.45|511.65|513.45|511.65|513.45|511.65|512.57|510.77|0
1643986170000|2022-02-04 14:49:30|513.88|512.08|513.45|511.65|514.54|512.74|513.45|511.65|0
1643986180000|2022-02-04 14:49:40|513.23|511.43|512.79|510.99|513.66|511.86|512.79|510.99|0
1643986190000|2022-02-04 14:49:50|513.23|511.43|511.37|509.57|513.23|511.43|511.37|509.57|0
1643986200000|2022-02-04 14:50:00|510.61|508.81|512.35|510.55|512.35|510.55|510.61|508.81|0
1643986210000|2022-02-04 14:50:10|513.01|511.21|511.48|509.68|513.01|511.21|511.48|509.68|0
1643986220000|2022-02-04 14:50:20|511.26|509.46|509.52|507.72|511.26|509.46|509.52|507.72|0
1643986230000|2022-02-04 14:50:30|509.41|507.61|507.13|505.33|509.41|507.61|507.13|505.33|0
1643986240000|2022-02-04 14:50:40|507.02|505.22|507.78|505.98|507.78|505.98|506.36|504.56|0
1643986250000|2022-02-04 14:50:50|507.35|505.55|506.91|505.11|507.35|505.55|506.91|505.11|0
1643986260000|2022-02-04 14:51:00|509.19|507.39|508.43|506.63|509.19|507.39|508.43|506.63|0
1643986270000|2022-02-04 14:51:10|509.52|507.72|509.52|507.72|509.52|507.72|508.22|506.42|0
1643986280000|2022-02-04 14:51:20|509.96|508.16|508.22|506.42|509.96|508.16|508.22|506.42|0
1643986290000|2022-02-04 14:51:30|507.78|505.98|506.69|504.89|507.78|505.98|506.69|504.89|0
1643986300000|2022-02-04 14:51:40|507.02|505.22|505.17|503.37|507.02|505.22|505.17|503.37|0
1643986310000|2022-02-04 14:51:50|504.74|502.94|505.17|503.37|505.17|503.37|504.52|502.72|0
1643986320000|2022-02-04 14:52:00|504.52|502.72|504.52|502.72|504.52|502.72|503.87|502.07|0
1643986330000|2022-02-04 14:52:10|504.74|502.94|503.65|501.85|504.74|502.94|503.65|501.85|0
1643986340000|2022-02-04 14:52:20|505.17|503.37|504.63|502.83|505.17|503.37|504.63|502.83|0
1643986350000|2022-02-04 14:52:30|504.3|502.5|504.96|503.16|505.06|503.26|504.3|502.5|0
1643986360000|2022-02-04 14:52:40|504.09|502.29|503.65|501.85|504.09|502.29|503.65|501.85|0
1643986370000|2022-02-04 14:52:50|503.97|502.17|501.05|499.25|503.97|502.17|501.05|499.25|0
1643986380000|2022-02-04 14:53:00|502.14|500.34|503.65|501.85|503.65|501.85|501.92|500.12|0
1643986390000|2022-02-04 14:53:10|503.87|502.07|504.3|502.5|504.3|502.5|503.87|502.07|0
1643986400000|2022-02-04 14:53:20|503.32|501.52|502.24|500.44|503.32|501.52|502.24|500.44|0
1643986410000|2022-02-04 14:53:30|501.59|499.79|503.44|501.64|503.44|501.64|501.49|499.69|0
1643986420000|2022-02-04 14:53:40|503.22|501.42|503.54|501.74|503.54|501.74|502.79|500.99|0
1643986430000|2022-02-04 14:53:50|503.65|501.85|503.22|501.42|503.65|501.85|503|501.2|0
1643986440000|2022-02-04 14:54:00|503.65|501.85|504.52|502.72|505.61|503.81|503.65|501.85|0
1643986450000|2022-02-04 14:54:10|505.17|503.37|504.74|502.94|505.39|503.59|504.74|502.94|0
1643986460000|2022-02-04 14:54:20|506.04|504.24|506.26|504.46|506.26|504.46|506.04|504.24|0
1643986470000|2022-02-04 14:54:30|506.58|504.78|506.04|504.24|506.58|504.78|506.04|504.24|0
1643986480000|2022-02-04 14:54:40|504.3|502.5|504.3|502.5|504.41|502.61|503.87|502.07|0
1643986490000|2022-02-04 14:54:50|503.87|502.07|502.89|501.09|503.87|502.07|502.78|500.98|0
1643986500000|2022-02-04 14:55:00|503.87|502.07|505.17|503.37|505.17|503.37|503.87|502.07|0
1643986510000|2022-02-04 14:55:10|504.3|502.5|504.09|502.29|505.06|503.26|504.09|502.29|0
1643986520000|2022-02-04 14:55:20|503.43|501.63|503.87|502.07|503.87|502.07|503.43|501.63|0
1643986530000|2022-02-04 14:55:30|504.3|502.5|506.04|504.24|506.04|504.24|504.19|502.39|0
1643986540000|2022-02-04 14:55:40|506.47|504.67|507.88|506.08|507.88|506.08|506.47|504.67|0
1643986550000|2022-02-04 14:55:50|506.26|504.46|505.6|503.8|506.26|504.46|505.6|503.8|0
1643986560000|2022-02-04 14:56:00|507.23|505.43|508.81|507.01|508.81|507.01|507.23|505.43|0
1643986570000|2022-02-04 14:56:10|508.16|506.36|509.25|507.45|509.25|507.45|508.16|506.36|0
1643986580000|2022-02-04 14:56:20|509.47|507.67|508.38|506.58|509.47|507.67|508.26|506.46|0
1643986590000|2022-02-04 14:56:30|508.16|506.36|507.61|505.81|508.7|506.9|507.61|505.81|0
1643986600000|2022-02-04 14:56:40|507.39|505.59|506.64|504.84|507.39|505.59|506.64|504.84|0
1643986610000|2022-02-04 14:56:50|506.42|504.62|505.77|503.97|506.42|504.62|505.65|503.85|0
1643986620000|2022-02-04 14:57:00|505.33|503.53|504.25|502.45|505.33|503.53|504.25|502.45|0
1643986630000|2022-02-04 14:57:10|503.59|501.79|504.46|502.66|504.46|502.66|502.94|501.14|0
1643986640000|2022-02-04 14:57:20|504.68|502.88|503.38|501.58|504.68|502.88|502.73|500.93|0
1643986650000|2022-02-04 14:57:30|504.03|502.23|502.94|501.14|504.03|502.23|502.94|501.14|0
1643986660000|2022-02-04 14:57:40|504.25|502.45|506.2|504.4|506.2|504.4|504.25|502.45|0
1643986670000|2022-02-04 14:57:50|505.87|504.07|506.42|504.62|506.74|504.94|505.87|504.07|0
1643986680000|2022-02-04 14:58:00|505.98|504.18|509.68|507.88|509.68|507.88|505.98|504.18|0
1643986690000|2022-02-04 14:58:10|509.57|507.77|508.16|506.36|509.57|507.77|507.83|506.03|0
1643986700000|2022-02-04 14:58:20|509.47|507.67|508.92|507.12|510.12|508.32|508.92|507.12|0
1643986710000|2022-02-04 14:58:30|509.57|507.77|509.25|507.45|509.57|507.77|508.81|507.01|0
1643986720000|2022-02-04 14:58:40|509.03|507.23|509.46|507.66|509.46|507.66|508.81|507.01|0
1643986730000|2022-02-04 14:58:50|510.34|508.54|509.68|507.88|510.34|508.54|509.46|507.66|0
1643986740000|2022-02-04 14:59:00|509.46|507.66|508.38|506.58|509.46|507.66|508.16|506.36|0
1643986750000|2022-02-04 14:59:10|508.59|506.79|508.81|507.01|508.81|507.01|507.83|506.03|0
1643986760000|2022-02-04 14:59:20|508.16|506.36|508.59|506.79|508.81|507.01|508.16|506.36|0
1643986770000|2022-02-04 14:59:30|508.38|506.58|508.59|506.79|509.35|507.55|508.38|506.58|0
1643986780000|2022-02-04 14:59:40|508.81|507.01|507.72|505.92|509.03|507.23|507.72|505.92|0
1643986790000|2022-02-04 14:59:50|507.5|505.7|507.29|505.49|507.5|505.7|506.85|505.05|0
1643986800000|2022-02-04 15:00:00|509.46|507.66|508.81|507.01|509.46|507.66|508.81|507.01|0
1643986810000|2022-02-04 15:00:10|507.94|506.14|511.21|509.41|511.21|509.41|507.94|506.14|0
1643986820000|2022-02-04 15:00:20|511.43|509.63|511.86|510.06|512.52|510.72|511.43|509.63|0
1643986830000|2022-02-04 15:00:30|512.3|510.5|511.31|509.51|512.3|510.5|511.31|509.51|0
1643986840000|2022-02-04 15:00:40|511.64|509.84|513.61|511.81|513.61|511.81|511.64|509.84|0
1643986850000|2022-02-04 15:00:50|514.59|512.79|513.93|512.13|514.7|512.9|513.93|512.13|0
1643986860000|2022-02-04 15:01:00|514.04|512.24|515.14|513.34|515.14|513.34|513.83|512.03|0
1643986870000|2022-02-04 15:01:10|514.7|512.9|513.82|512.02|514.7|512.9|513.82|512.02|0
1643986880000|2022-02-04 15:01:20|514.26|512.46|514.48|512.68|514.92|513.12|514.26|512.46|0
1643986890000|2022-02-04 15:01:30|513.39|511.59|514.04|512.24|514.04|512.24|513.39|511.59|0
1643986900000|2022-02-04 15:01:40|513.82|512.02|512.95|511.15|513.82|512.02|512.95|511.15|0
1643986910000|2022-02-04 15:01:50|512.08|510.28|511.75|509.95|512.4|510.6|511.75|509.95|0
1643986920000|2022-02-04 15:02:00|511.96|510.16|512.4|510.6|512.51|510.71|511.96|510.16|0
1643986930000|2022-02-04 15:02:10|511.64|509.84|509.03|507.23|511.86|510.06|509.03|507.23|0
1643986940000|2022-02-04 15:02:20|509.24|507.44|507.94|506.14|509.46|507.66|507.94|506.14|0
1643986950000|2022-02-04 15:02:30|508.81|507.01|509.03|507.23|509.46|507.66|508.81|507.01|0
1643986960000|2022-02-04 15:02:40|508.59|506.79|505.76|503.96|508.59|506.79|505.76|503.96|0
1643986970000|2022-02-04 15:02:50|506.2|504.4|507.94|506.14|508.59|506.79|506.2|504.4|0
1643986980000|2022-02-04 15:03:00|508.26|506.46|506.63|504.83|508.26|506.46|506.63|504.83|0
1643986990000|2022-02-04 15:03:10|506.2|504.4|505.54|503.74|506.2|504.4|505|503.2|0
1643987000000|2022-02-04 15:03:20|505.11|503.31|505.54|503.74|505.54|503.74|505.11|503.31|0
1643987010000|2022-02-04 15:03:30|506.63|504.83|509.03|507.23|509.03|507.23|506.63|504.83|0
1643987020000|2022-02-04 15:03:40|508.91|507.11|508.91|507.11|509.24|507.44|508.91|507.11|0
1643987030000|2022-02-04 15:03:50|509.9|508.1|510.33|508.53|510.55|508.75|509.9|508.1|0
1643987040000|2022-02-04 15:04:00|509.9|508.1|509.68|507.88|509.9|508.1|509.24|507.44|0
1643987050000|2022-02-04 15:04:10|510.11|508.31|511.2|509.4|511.42|509.62|510.11|508.31|0
1643987060000|2022-02-04 15:04:20|512.08|510.28|511.86|510.06|512.73|510.93|511.86|510.06|0
1643987070000|2022-02-04 15:04:30|511.42|509.62|512.73|510.93|512.73|510.93|510.99|509.19|0
1643987080000|2022-02-04 15:04:40|513.17|511.37|512.08|510.28|513.17|511.37|512.08|510.28|0
1643987090000|2022-02-04 15:04:50|511.09|509.29|511.2|509.4|511.2|509.4|511.09|509.29|0
1643987100000|2022-02-04 15:05:00|511.42|509.62|511.2|509.4|512.08|510.28|511.2|509.4|0
1643987110000|2022-02-04 15:05:10|510.77|508.97|512.95|511.15|512.95|511.15|510.77|508.97|0
1643987120000|2022-02-04 15:05:20|512.51|510.71|514.04|512.24|514.26|512.46|512.29|510.49|0
1643987130000|2022-02-04 15:05:30|513.38|511.58|514.48|512.68|514.7|512.9|513.38|511.58|0
1643987140000|2022-02-04 15:05:40|514.26|512.46|512.95|511.15|514.26|512.46|512.95|511.15|0
1643987150000|2022-02-04 15:05:50|512.73|510.93|511.2|509.4|512.73|510.93|511.2|509.4|0
1643987160000|2022-02-04 15:06:00|511.86|510.06|510.11|508.31|511.86|510.06|510.11|508.31|0
1643987170000|2022-02-04 15:06:10|511.09|509.29|512.07|510.27|512.07|510.27|511.09|509.29|0
1643987180000|2022-02-04 15:06:20|512.62|510.82|511.52|509.72|512.62|510.82|511.52|509.72|0
1643987190000|2022-02-04 15:06:30|511.64|509.84|512.51|510.71|512.51|510.71|511.64|509.84|0
1643987200000|2022-02-04 15:06:40|511.64|509.84|510.33|508.53|511.64|509.84|510.33|508.53|0
1643987210000|2022-02-04 15:06:50|510.11|508.31|509.24|507.44|510.11|508.31|509.24|507.44|0
1643987220000|2022-02-04 15:07:00|509.02|507.22|509.46|507.66|509.89|508.09|509.02|507.22|0
1643987230000|2022-02-04 15:07:10|510.11|508.31|512.29|510.49|512.51|510.71|510.11|508.31|0
1643987240000|2022-02-04 15:07:20|511.2|509.4|510.77|508.97|511.2|509.4|510.33|508.53|0
1643987250000|2022-02-04 15:07:30|510.55|508.75|509.68|507.88|510.55|508.75|509.68|507.88|0
1643987260000|2022-02-04 15:07:40|510.11|508.31|508.8|507|510.11|508.31|508.8|507|0
1643987270000|2022-02-04 15:07:50|509.02|507.22|508.8|507|509.02|507.22|508.37|506.57|0
1643987280000|2022-02-04 15:08:00|509.02|507.22|510.55|508.75|510.55|508.75|509.02|507.22|0
1643987290000|2022-02-04 15:08:10|510.76|508.96|511.85|510.05|511.85|510.05|510.76|508.96|0
1643987300000|2022-02-04 15:08:20|512.07|510.27|512.29|510.49|512.29|510.49|511.64|509.84|0
1643987310000|2022-02-04 15:08:30|511.74|509.94|511.42|509.62|511.74|509.94|510.76|508.96|0
1643987320000|2022-02-04 15:08:40|511.64|509.84|510.76|508.96|511.64|509.84|510.33|508.53|0
1643987330000|2022-02-04 15:08:50|511.3|509.5|510.55|508.75|511.3|509.5|510.55|508.75|0
1643987340000|2022-02-04 15:09:00|510.87|509.07|511.42|509.62|511.42|509.62|510.87|509.07|0
1643987350000|2022-02-04 15:09:10|510.98|509.18|510.98|509.18|511.64|509.84|510.98|509.18|0
1643987360000|2022-02-04 15:09:20|510.33|508.53|510.76|508.96|510.76|508.96|509.67|507.87|0
1643987370000|2022-02-04 15:09:30|511.3|509.5|510.33|508.53|511.3|509.5|510.33|508.53|0
1643987380000|2022-02-04 15:09:40|509.67|507.87|509.24|507.44|509.67|507.87|509.02|507.22|0
1643987390000|2022-02-04 15:09:50|508.15|506.35|507.5|505.7|508.37|506.57|507.5|505.7|0
1643987400000|2022-02-04 15:10:00|508.37|506.57|505.97|504.17|508.8|507|505.97|504.17|0
1643987410000|2022-02-04 15:10:10|505.54|503.74|504.02|502.22|505.54|503.74|503.37|501.57|0
1643987420000|2022-02-04 15:10:20|503.37|501.57|503.04|501.24|503.37|501.57|502.93|501.13|0
1643987430000|2022-02-04 15:10:30|503.8|502|503.91|502.11|504.45|502.65|503.8|502|0
1643987440000|2022-02-04 15:10:40|502.82|501.02|503.37|501.57|503.37|501.57|502.72|500.92|0
1643987450000|2022-02-04 15:10:50|502.72|500.92|502.06|500.26|502.72|500.92|501.2|499.4|0
1643987460000|2022-02-04 15:11:00|502.5|500.7|504.02|502.22|504.02|502.22|502.5|500.7|0
1643987470000|2022-02-04 15:11:10|503.58|501.78|503.9|502.1|503.9|502.1|503.58|501.78|0
1643987480000|2022-02-04 15:11:20|502.93|501.13|503.9|502.1|504.02|502.22|502.93|501.13|0
1643987490000|2022-02-04 15:11:30|503.58|501.78|504.89|503.09|504.89|503.09|503.37|501.57|0
1643987500000|2022-02-04 15:11:40|505.1|503.3|505.54|503.74|505.54|503.74|505.1|503.3|0
1643987510000|2022-02-04 15:11:50|504.77|502.97|505.54|503.74|505.54|503.74|504.77|502.97|0
1643987520000|2022-02-04 15:12:00|505.1|503.3|507.28|505.48|507.28|505.48|505.1|503.3|0
1643987530000|2022-02-04 15:12:10|507.49|505.69|505.97|504.17|507.49|505.69|505.97|504.17|0
1643987540000|2022-02-04 15:12:20|506.41|504.61|506.41|504.61|506.41|504.61|505.97|504.17|0
1643987550000|2022-02-04 15:12:30|505.75|503.95|505.86|504.06|506.19|504.39|505.75|503.95|0
1643987560000|2022-02-04 15:12:40|506.84|505.04|506.41|504.61|506.84|505.04|506.41|504.61|0
1643987570000|2022-02-04 15:12:50|505.97|504.17|506.84|505.04|507.06|505.26|505.97|504.17|0
1643987580000|2022-02-04 15:13:00|506.62|504.82|507.93|506.13|507.93|506.13|506.62|504.82|0
1643987590000|2022-02-04 15:13:10|509.24|507.44|510.76|508.96|510.76|508.96|509.24|507.44|0
1643987600000|2022-02-04 15:13:20|511.41|509.61|511.85|510.05|512.29|510.49|511.41|509.61|0
1643987610000|2022-02-04 15:13:30|512.51|510.71|512.07|510.27|512.51|510.71|512.07|510.27|0
1643987620000|2022-02-04 15:13:40|511.41|509.61|511.85|510.05|512.07|510.27|511.41|509.61|0
1643987630000|2022-02-04 15:13:50|511.63|509.83|513.16|511.36|513.16|511.36|511.63|509.83|0
1643987640000|2022-02-04 15:14:00|513.81|512.01|515.01|513.21|515.01|513.21|513.81|512.01|0
1643987650000|2022-02-04 15:14:10|514.03|512.23|513.81|512.01|514.14|512.34|513.38|511.58|0
1643987660000|2022-02-04 15:14:20|512.61|510.81|513.16|511.36|513.16|511.36|512.61|510.81|0
1643987670000|2022-02-04 15:14:30|512.72|510.92|512.72|510.92|513.16|511.36|512.72|510.92|0
1643987680000|2022-02-04 15:14:40|513.16|511.36|513.6|511.8|513.6|511.8|513.16|511.36|0
1643987690000|2022-02-04 15:14:50|513.38|511.58|513.81|512.01|514.03|512.23|513.38|511.58|0
1643987700000|2022-02-04 15:15:00|513.16|511.36|516.44|514.64|516.44|514.64|513.16|511.36|0
1643987710000|2022-02-04 15:15:10|517.2|515.4|517.75|515.95|517.75|515.95|516.66|514.86|0
1643987720000|2022-02-04 15:15:20|517.53|515.73|517.53|515.73|517.85|516.05|517.53|515.73|0
1643987730000|2022-02-04 15:15:30|517.97|516.17|518.07|516.27|518.41|516.61|517.97|516.17|0
1643987740000|2022-02-04 15:15:40|518.19|516.39|517.64|515.84|518.19|516.39|517.64|515.84|0
1643987750000|2022-02-04 15:15:50|517.97|516.17|518.19|516.39|518.41|516.61|517.97|516.17|0
1643987760000|2022-02-04 15:16:00|518.84|517.04|518.41|516.61|519.06|517.26|518.41|516.61|0
1643987770000|2022-02-04 15:16:10|517.97|516.17|517.75|515.95|517.97|516.17|517.31|515.51|0
1643987780000|2022-02-04 15:16:20|517.97|516.17|518.41|516.61|518.41|516.61|517.97|516.17|0
1643987790000|2022-02-04 15:16:30|518.19|516.39|518.84|517.04|518.84|517.04|517.97|516.17|0
1643987800000|2022-02-04 15:16:40|519.28|517.48|521.25|519.45|521.25|519.45|519.28|517.48|0
1643987810000|2022-02-04 15:16:50|521.03|519.23|521.91|520.11|521.91|520.11|521.03|519.23|0
1643987820000|2022-02-04 15:17:00|521.25|519.45|520.82|519.02|521.25|519.45|520.82|519.02|0
1643987830000|2022-02-04 15:17:10|519.72|517.92|521.25|519.45|521.25|519.45|519.72|517.92|0
1643987840000|2022-02-04 15:17:20|519.72|517.92|519.17|517.37|519.72|517.92|518.62|516.82|0
1643987850000|2022-02-04 15:17:30|519.06|517.26|518.84|517.04|519.06|517.26|518.62|516.82|0
1643987860000|2022-02-04 15:17:40|518.4|516.6|518.4|516.6|518.4|516.6|518.4|516.6|0
1643987870000|2022-02-04 15:17:50|517.53|515.73|518.19|516.39|518.19|516.39|517.53|515.73|0
1643987880000|2022-02-04 15:18:00|518.62|516.82|518.4|516.6|518.84|517.04|518.4|516.6|0
1643987890000|2022-02-04 15:18:10|518.62|516.82|518.62|516.82|518.84|517.04|518.62|516.82|0
1643987900000|2022-02-04 15:18:20|518.84|517.04|518.84|517.04|519.28|517.48|518.84|517.04|0
1643987910000|2022-02-04 15:18:30|519.06|517.26|517.97|516.17|519.06|517.26|517.75|515.95|0
1643987920000|2022-02-04 15:18:40|518.18|516.38|518.84|517.04|518.84|517.04|518.18|516.38|0
1643987930000|2022-02-04 15:18:50|518.73|516.93|520.81|519.01|520.81|519.01|518.73|516.93|0
1643987940000|2022-02-04 15:19:00|520.48|518.68|519.06|517.26|520.48|518.68|519.06|517.26|0
1643987950000|2022-02-04 15:19:10|519.5|517.7|520.16|518.36|520.16|518.36|519.5|517.7|0
1643987960000|2022-02-04 15:19:20|521.03|519.23|520.16|518.36|521.03|519.23|520.16|518.36|0
1643987970000|2022-02-04 15:19:30|519.94|518.14|518.73|516.93|519.94|518.14|518.73|516.93|0
1643987980000|2022-02-04 15:19:40|518.07|516.27|518.18|516.38|518.18|516.38|517.31|515.51|0
1643987990000|2022-02-04 15:19:50|517.96|516.16|518.18|516.38|518.4|516.6|517.96|516.16|0
1643988000000|2022-02-04 15:20:00|518.4|516.6|517.75|515.95|518.4|516.6|517.09|515.29|0
1643988010000|2022-02-04 15:20:10|517.09|515.29|516.87|515.07|517.09|515.29|516.87|515.07|0
1643988020000|2022-02-04 15:20:20|517.31|515.51|516.87|515.07|517.31|515.51|516.87|515.07|0
1643988030000|2022-02-04 15:20:30|517.75|515.95|518.4|516.6|518.4|516.6|517.75|515.95|0
1643988040000|2022-02-04 15:20:40|518.62|516.82|518.62|516.82|518.62|516.82|518.18|516.38|0
1643988050000|2022-02-04 15:20:50|518.84|517.04|518.84|517.04|519.28|517.48|518.84|517.04|0
1643988060000|2022-02-04 15:21:00|519.06|517.26|519.28|517.48|519.28|517.48|518.62|516.82|0
1643988070000|2022-02-04 15:21:10|519.72|517.92|519.72|517.92|519.94|518.14|519.72|517.92|0
1643988080000|2022-02-04 15:21:20|519.94|518.14|519.5|517.7|519.94|518.14|519.28|517.48|0
1643988090000|2022-02-04 15:21:30|519.38|517.58|519.5|517.7|519.93|518.13|519.38|517.58|0
1643988100000|2022-02-04 15:21:40|519.06|517.26|519.5|517.7|519.5|517.7|519.06|517.26|0
1643988110000|2022-02-04 15:21:50|519.28|517.48|518.62|516.82|519.28|517.48|518.62|516.82|0
1643988120000|2022-02-04 15:22:00|518.18|516.38|518.18|516.38|518.84|517.04|518.18|516.38|0
1643988130000|2022-02-04 15:22:10|518.4|516.6|518.62|516.82|518.62|516.82|517.96|516.16|0
1643988140000|2022-02-04 15:22:20|518.18|516.38|516.97|515.17|518.62|516.82|516.97|515.17|0
1643988150000|2022-02-04 15:22:30|517.52|515.72|516.87|515.07|517.52|515.72|516.87|515.07|0
1643988160000|2022-02-04 15:22:40|516.21|514.41|516.21|514.41|516.87|515.07|516.21|514.41|0
1643988170000|2022-02-04 15:22:50|516.43|514.63|516.87|515.07|516.87|515.07|516.21|514.41|0
1643988180000|2022-02-04 15:23:00|516.43|514.63|516.65|514.85|517.09|515.29|516.43|514.63|0
1643988190000|2022-02-04 15:23:10|516.21|514.41|515.77|513.97|516.21|514.41|515.77|513.97|0
1643988200000|2022-02-04 15:23:20|516.21|514.41|516.87|515.07|516.87|515.07|516.21|514.41|0
1643988210000|2022-02-04 15:23:30|517.09|515.29|516.65|514.85|517.31|515.51|516.65|514.85|0
1643988220000|2022-02-04 15:23:40|516.43|514.63|514.68|512.88|516.43|514.63|514.68|512.88|0
1643988230000|2022-02-04 15:23:50|514.46|512.66|514.24|512.44|514.46|512.66|513.37|511.57|0
1643988240000|2022-02-04 15:24:00|514.03|512.23|514.9|513.1|515.22|513.42|514.03|512.23|0
1643988250000|2022-02-04 15:24:10|514.68|512.88|513.37|511.57|514.68|512.88|513.26|511.46|0
1643988260000|2022-02-04 15:24:20|513.15|511.35|513.37|511.57|513.59|511.79|513.15|511.35|0
1643988270000|2022-02-04 15:24:30|513.15|511.35|514.24|512.44|514.24|512.44|513.15|511.35|0
1643988280000|2022-02-04 15:24:40|513.81|512.01|514.02|512.22|514.02|512.22|513.47|511.67|0
1643988290000|2022-02-04 15:24:50|513.59|511.79|513.81|512.01|513.81|512.01|513.15|511.35|0
1643988300000|2022-02-04 15:25:00|513.59|511.79|513.59|511.79|513.59|511.79|513.37|511.57|0
1643988310000|2022-02-04 15:25:10|514.02|512.22|514.68|512.88|514.9|513.1|514.02|512.22|0
1643988320000|2022-02-04 15:25:20|514.46|512.66|511.84|510.04|514.46|512.66|511.84|510.04|0
1643988330000|2022-02-04 15:25:30|512.06|510.26|511.95|510.15|512.06|510.26|511.19|509.39|0
1643988340000|2022-02-04 15:25:40|512.28|510.48|513.15|511.35|513.15|511.35|512.28|510.48|0
1643988350000|2022-02-04 15:25:50|513.81|512.01|513.59|511.79|513.81|512.01|513.59|511.79|0
1643988360000|2022-02-04 15:26:00|514.13|512.33|515.12|513.32|515.33|513.53|514.13|512.33|0
1643988370000|2022-02-04 15:26:10|514.78|512.98|515.77|513.97|515.77|513.97|514.68|512.88|0
1643988380000|2022-02-04 15:26:20|515.55|513.75|515.66|513.86|516.43|514.63|515.55|513.75|0
1643988390000|2022-02-04 15:26:30|515.77|513.97|516.65|514.85|516.65|514.85|515.12|513.32|0
1643988400000|2022-02-04 15:26:40|516.21|514.41|515.77|513.97|516.43|514.63|515.77|513.97|0
1643988410000|2022-02-04 15:26:50|516.43|514.63|516.86|515.06|517.08|515.28|516.43|514.63|0
1643988420000|2022-02-04 15:27:00|517.08|515.28|516.65|514.85|517.08|515.28|516.65|514.85|0
1643988430000|2022-02-04 15:27:10|515.99|514.19|515.99|514.19|515.99|514.19|515.55|513.75|0
1643988440000|2022-02-04 15:27:20|516.43|514.63|515.33|513.53|516.43|514.63|514.9|513.1|0
1643988450000|2022-02-04 15:27:30|515.55|513.75|515.77|513.97|515.77|513.97|515.55|513.75|0
1643988460000|2022-02-04 15:27:40|516.43|514.63|516.21|514.41|516.43|514.63|515.88|514.08|0
1643988470000|2022-02-04 15:27:50|515.66|513.86|515.44|513.64|515.66|513.86|515.11|513.31|0
1643988480000|2022-02-04 15:28:00|515.55|513.75|514.68|512.88|515.55|513.75|514.68|512.88|0
1643988490000|2022-02-04 15:28:10|514.46|512.66|515.77|513.97|515.77|513.97|514.46|512.66|0
1643988500000|2022-02-04 15:28:20|515.55|513.75|514.68|512.88|515.55|513.75|514.68|512.88|0
1643988510000|2022-02-04 15:28:30|514.78|512.98|514.46|512.66|514.9|513.1|514.46|512.66|0
1643988520000|2022-02-04 15:28:40|514.9|513.1|513.37|511.57|514.9|513.1|513.37|511.57|0
1643988530000|2022-02-04 15:28:50|513.58|511.78|513.69|511.89|513.69|511.89|512.71|510.91|0
1643988540000|2022-02-04 15:29:00|513.03|511.23|511.18|509.38|513.03|511.23|511.18|509.38|0
1643988550000|2022-02-04 15:29:10|509.66|507.86|509.33|507.53|509.66|507.86|509.33|507.53|0
1643988560000|2022-02-04 15:29:20|509.22|507.42|507.92|506.12|509.22|507.42|507.26|505.46|0
1643988570000|2022-02-04 15:29:30|505.96|504.16|505.41|503.61|505.96|504.16|505.41|503.61|0
1643988580000|2022-02-04 15:29:40|504|502.2|503.79|501.99|504.22|502.42|503.57|501.77|0
1643988590000|2022-02-04 15:29:50|502.92|501.12|499.02|497.22|502.92|501.12|499.02|497.22|0
1643988600000|2022-02-04 15:30:00|498.8|497|501.07|499.27|501.72|499.92|498.8|497|0
1643988610000|2022-02-04 15:30:10|501.62|499.82|502.27|500.47|502.27|500.47|501.62|499.82|0
1643988620000|2022-02-04 15:30:20|502.48|500.68|501.83|500.03|502.48|500.68|501.4|499.6|0
1643988630000|2022-02-04 15:30:30|502.27|500.47|502.48|500.68|502.48|500.68|502.27|500.47|0
1643988640000|2022-02-04 15:30:40|502.27|500.47|503.45|501.65|503.45|501.65|502.27|500.47|0
1643988650000|2022-02-04 15:30:50|503.13|501.33|502.48|500.68|503.13|501.33|502.27|500.47|0
1643988660000|2022-02-04 15:31:00|502.92|501.12|503.45|501.65|503.57|501.77|502.92|501.12|0
1643988670000|2022-02-04 15:31:10|504|502.2|505.3|503.5|505.3|503.5|504|502.2|0
1643988680000|2022-02-04 15:31:20|504.65|502.85|506.82|505.02|506.82|505.02|504.65|502.85|0
1643988690000|2022-02-04 15:31:30|505.95|504.15|505.73|503.93|506.05|504.25|505.73|503.93|0
1643988700000|2022-02-04 15:31:40|505.08|503.28|505.08|503.28|505.08|503.28|504.65|502.85|0
1643988710000|2022-02-04 15:31:50|505.52|503.72|505.73|503.93|505.95|504.15|505.52|503.72|0
1643988720000|2022-02-04 15:32:00|505.95|504.15|505.52|503.72|506.38|504.58|505.52|503.72|0
1643988730000|2022-02-04 15:32:10|506.6|504.8|505.08|503.28|506.6|504.8|505.08|503.28|0
1643988740000|2022-02-04 15:32:20|506.38|504.58|506.27|504.47|506.38|504.58|506.05|504.25|0
1643988750000|2022-02-04 15:32:30|506.82|505.02|505.52|503.72|506.82|505.02|505.52|503.72|0
1643988760000|2022-02-04 15:32:40|505.62|503.82|505.3|503.5|505.84|504.04|505.19|503.39|0
1643988770000|2022-02-04 15:32:50|504.21|502.41|504.65|502.85|504.65|502.85|504.21|502.41|0
1643988780000|2022-02-04 15:33:00|505.52|503.72|505.52|503.72|505.52|503.72|504.75|502.95|0
1643988790000|2022-02-04 15:33:10|505.3|503.5|504.21|502.41|505.3|503.5|504.21|502.41|0
1643988800000|2022-02-04 15:33:20|504.65|502.85|504|502.2|504.65|502.85|504|502.2|0
1643988810000|2022-02-04 15:33:30|504.43|502.63|504.43|502.63|504.43|502.63|504.21|502.41|0
1643988820000|2022-02-04 15:33:40|505.08|503.28|505.19|503.39|505.73|503.93|505.08|503.28|0
1643988830000|2022-02-04 15:33:50|504.65|502.85|504.65|502.85|505.3|503.5|504.65|502.85|0
1643988840000|2022-02-04 15:34:00|504.21|502.41|504.43|502.63|505.19|503.39|504.21|502.41|0
1643988850000|2022-02-04 15:34:10|504.21|502.41|505.08|503.28|505.08|503.28|503.13|501.33|0
1643988860000|2022-02-04 15:34:20|504.75|502.95|504.21|502.41|504.75|502.95|504.21|502.41|0
1643988870000|2022-02-04 15:34:30|503.88|502.08|502.91|501.11|503.88|502.08|502.8|501|0
1643988880000|2022-02-04 15:34:40|502.48|500.68|503.78|501.98|503.78|501.98|502.48|500.68|0
1643988890000|2022-02-04 15:34:50|504.1|502.3|503.56|501.76|504.65|502.85|503.56|501.76|0
1643988900000|2022-02-04 15:35:00|503.13|501.33|504|502.2|504|502.2|503.13|501.33|0
1643988910000|2022-02-04 15:35:10|503.13|501.33|500.96|499.16|503.13|501.33|500.96|499.16|0
1643988920000|2022-02-04 15:35:20|501.4|499.6|501.18|499.38|502.05|500.25|501.18|499.38|0
1643988930000|2022-02-04 15:35:30|500.96|499.16|500.1|498.3|501.18|499.38|500.1|498.3|0
1643988940000|2022-02-04 15:35:40|500.75|498.95|501.18|499.38|501.18|499.38|500.75|498.95|0
1643988950000|2022-02-04 15:35:50|500.96|499.16|499.67|497.87|500.96|499.16|499.45|497.65|0
1643988960000|2022-02-04 15:36:00|498.37|496.57|498.59|496.79|499.02|497.22|498.37|496.57|0
1643988970000|2022-02-04 15:36:10|499.45|497.65|497.51|495.71|499.45|497.65|497.51|495.71|0
1643988980000|2022-02-04 15:36:20|497.29|495.49|495.57|493.77|497.29|495.49|495.57|493.77|0
1643988990000|2022-02-04 15:36:30|494.7|492.9|495.57|493.77|495.57|493.77|494.27|492.47|0
1643989000000|2022-02-04 15:36:40|495.13|493.33|494.38|492.58|495.13|493.33|494.38|492.58|0
1643989010000|2022-02-04 15:36:50|494.59|492.79|495.88|494.08|495.88|494.08|494.59|492.79|0
1643989020000|2022-02-04 15:37:00|495.78|493.98|495.35|493.55|495.78|493.98|495.35|493.55|0
1643989030000|2022-02-04 15:37:10|495.02|493.22|495.78|493.98|495.78|493.98|495.02|493.22|0
1643989040000|2022-02-04 15:37:20|496.21|494.41|495.78|493.98|496.21|494.41|495.78|493.98|0
1643989050000|2022-02-04 15:37:30|494.92|493.12|494.7|492.9|495.45|493.65|494.49|492.69|0
1643989060000|2022-02-04 15:37:40|495.13|493.33|494.59|492.79|495.24|493.44|494.59|492.79|0
1643989070000|2022-02-04 15:37:50|494.06|492.26|493.63|491.83|494.06|492.26|492.98|491.18|0
1643989080000|2022-02-04 15:38:00|494.49|492.69|493.51|491.71|494.49|492.69|493.41|491.61|0
1643989090000|2022-02-04 15:38:10|493.19|491.39|491.47|489.67|493.19|491.39|491.26|489.46|0
1643989100000|2022-02-04 15:38:20|492.76|490.96|492.98|491.18|493.62|491.82|492.76|490.96|0
1643989110000|2022-02-04 15:38:30|492.76|490.96|492.55|490.75|492.76|490.96|492.12|490.32|0
1643989120000|2022-02-04 15:38:40|492.01|490.21|491.9|490.1|492.76|490.96|491.47|489.67|0
1643989130000|2022-02-04 15:38:50|491.26|489.46|491.47|489.67|491.47|489.67|491.26|489.46|0
1643989140000|2022-02-04 15:39:00|490.4|488.6|489.97|488.17|490.4|488.6|489.32|487.52|0
1643989150000|2022-02-04 15:39:10|490.18|488.38|490.61|488.81|490.61|488.81|489.97|488.17|0
1643989160000|2022-02-04 15:39:20|490.4|488.6|490.83|489.03|490.83|489.03|490.4|488.6|0
1643989170000|2022-02-04 15:39:30|491.36|489.56|494.7|492.9|494.7|492.9|491.36|489.56|0
1643989180000|2022-02-04 15:39:40|494.49|492.69|493.19|491.39|494.49|492.69|492.98|491.18|0
1643989190000|2022-02-04 15:39:50|492.98|491.18|493.84|492.04|494.05|492.25|492.98|491.18|0
1643989200000|2022-02-04 15:40:00|494.8|493|494.8|493|494.8|493|494.48|492.68|0
1643989210000|2022-02-04 15:40:10|495.35|493.55|495.99|494.19|497.07|495.27|495.35|493.55|0
1643989220000|2022-02-04 15:40:20|494.92|493.12|494.48|492.68|494.92|493.12|494.27|492.47|0
1643989230000|2022-02-04 15:40:30|494.27|492.47|493.41|491.61|495.35|493.55|493.41|491.61|0
1643989240000|2022-02-04 15:40:40|492.76|490.96|493.94|492.14|493.94|492.14|492.76|490.96|0
1643989250000|2022-02-04 15:40:50|493.84|492.04|493.19|491.39|493.84|492.04|493.19|491.39|0
1643989260000|2022-02-04 15:41:00|493.3|491.5|493.19|491.39|494.05|492.25|493.19|491.39|0
1643989270000|2022-02-04 15:41:10|492.76|490.96|493.41|491.61|493.41|491.61|492.76|490.96|0
1643989280000|2022-02-04 15:41:20|493.62|491.82|493.19|491.39|493.62|491.82|492.98|491.18|0
1643989290000|2022-02-04 15:41:30|493.41|491.61|493.84|492.04|494.05|492.25|493.41|491.61|0
1643989300000|2022-02-04 15:41:40|493.94|492.14|495.13|493.33|495.35|493.55|493.94|492.14|0
1643989310000|2022-02-04 15:41:50|495.99|494.19|496.64|494.84|496.64|494.84|495.99|494.19|0
1643989320000|2022-02-04 15:42:00|495.78|493.98|496.96|495.16|496.96|495.16|495.78|493.98|0
1643989330000|2022-02-04 15:42:10|496.42|494.62|496.21|494.41|496.42|494.62|496.21|494.41|0
1643989340000|2022-02-04 15:42:20|495.99|494.19|494.91|493.11|495.99|494.19|494.91|493.11|0
1643989350000|2022-02-04 15:42:30|494.7|492.9|495.34|493.54|495.34|493.54|494.7|492.9|0
1643989360000|2022-02-04 15:42:40|495.99|494.19|494.7|492.9|495.99|494.19|494.7|492.9|0
1643989370000|2022-02-04 15:42:50|494.16|492.36|495.02|493.22|495.02|493.22|493.84|492.04|0
1643989380000|2022-02-04 15:43:00|493.94|492.14|493.62|491.82|493.94|492.14|493.62|491.82|0
1643989390000|2022-02-04 15:43:10|492.86|491.06|493.19|491.39|493.51|491.71|492.86|491.06|0
1643989400000|2022-02-04 15:43:20|493.51|491.71|493.19|491.39|493.84|492.04|493.19|491.39|0
1643989410000|2022-02-04 15:43:30|493.51|491.71|493.84|492.04|493.84|492.04|492.97|491.17|0
1643989420000|2022-02-04 15:43:40|493.19|491.39|493.08|491.28|493.19|491.39|492.97|491.17|0
1643989430000|2022-02-04 15:43:50|493.94|492.14|494.7|492.9|494.7|492.9|493.94|492.14|0
1643989440000|2022-02-04 15:44:00|494.48|492.68|492.76|490.96|494.48|492.68|492.76|490.96|0
1643989450000|2022-02-04 15:44:10|492.22|490.42|491.47|489.67|492.22|490.42|491.47|489.67|0
1643989460000|2022-02-04 15:44:20|491.04|489.24|491.04|489.24|491.04|489.24|490.82|489.02|0
1643989470000|2022-02-04 15:44:30|492.33|490.53|492.11|490.31|492.97|491.17|492.11|490.31|0
1643989480000|2022-02-04 15:44:40|491.25|489.45|492.33|490.53|492.33|490.53|491.25|489.45|0
1643989490000|2022-02-04 15:44:50|492.54|490.74|492.11|490.31|492.54|490.74|491.9|490.1|0
1643989500000|2022-02-04 15:45:00|491.68|489.88|489.1|487.3|491.68|489.88|489.1|487.3|0
1643989510000|2022-02-04 15:45:10|488.25|486.45|487.39|485.59|488.25|486.45|487.17|485.37|0
1643989520000|2022-02-04 15:45:20|487.17|485.37|487.82|486.02|488.03|486.23|487.17|485.37|0
1643989530000|2022-02-04 15:45:30|488.46|486.66|488.03|486.23|488.46|486.66|487.6|485.8|0
1643989540000|2022-02-04 15:45:40|490.56|488.76|489.5|487.7|490.99|489.19|489.5|487.7|0
1643989550000|2022-02-04 15:45:50|490.03|488.23|489.5|487.7|490.03|488.23|489.5|487.7|0
1643989560000|2022-02-04 15:46:00|489.71|487.91|488.86|487.06|489.82|488.02|488.86|487.06|0
1643989570000|2022-02-04 15:46:10|486.94|485.14|486.3|484.5|487.36|485.56|486.3|484.5|0
1643989580000|2022-02-04 15:46:20|485.54|483.74|485.66|483.86|485.66|483.86|485.12|483.32|0
1643989590000|2022-02-04 15:46:30|486.3|484.5|487.04|485.24|487.04|485.24|486.3|484.5|0
1643989600000|2022-02-04 15:46:40|486.94|485.14|486.51|484.71|486.94|485.14|486.3|484.5|0
1643989610000|2022-02-04 15:46:50|486.72|484.92|486.82|485.02|487.36|485.56|486.72|484.92|0
1643989620000|2022-02-04 15:47:00|486.72|484.92|485.87|484.07|486.82|485.02|485.23|483.43|0
1643989630000|2022-02-04 15:47:10|485.65|483.85|486.08|484.28|486.08|484.28|485.65|483.85|0
1643989640000|2022-02-04 15:47:20|487.15|485.35|486.29|484.49|487.15|485.35|486.29|484.49|0
1643989650000|2022-02-04 15:47:30|486.61|484.81|486.93|485.13|486.93|485.13|486.61|484.81|0
1643989660000|2022-02-04 15:47:40|486.72|484.92|486.29|484.49|487.36|485.56|486.29|484.49|0
1643989670000|2022-02-04 15:47:50|486.08|484.28|486.29|484.49|486.29|484.49|485.87|484.07|0
1643989680000|2022-02-04 15:48:00|486.51|484.71|486.93|485.13|486.93|485.13|486.08|484.28|0
1643989690000|2022-02-04 15:48:10|487.79|485.99|487.15|485.35|487.79|485.99|487.15|485.35|0
1643989700000|2022-02-04 15:48:20|488.1|486.3|489.5|487.7|489.5|487.7|488.1|486.3|0
1643989710000|2022-02-04 15:48:30|488.53|486.73|488.43|486.63|488.53|486.73|488|486.2|0
1643989720000|2022-02-04 15:48:40|488.1|486.3|488.86|487.06|488.86|487.06|488.1|486.3|0
1643989730000|2022-02-04 15:48:50|488.64|486.84|489.07|487.27|489.5|487.7|488.64|486.84|0
1643989740000|2022-02-04 15:49:00|488|486.2|488.1|486.3|488.43|486.63|487.57|485.77|0
1643989750000|2022-02-04 15:49:10|488.86|487.06|488.43|486.63|488.86|487.06|488.21|486.41|0
1643989760000|2022-02-04 15:49:20|487.79|485.99|488.43|486.63|488.43|486.63|487.79|485.99|0
1643989770000|2022-02-04 15:49:30|488|486.2|487.57|485.77|488|486.2|487.36|485.56|0
1643989780000|2022-02-04 15:49:40|488.21|486.41|489.28|487.48|489.28|487.48|488.21|486.41|0
1643989790000|2022-02-04 15:49:50|489.6|487.8|488.64|486.84|489.6|487.8|488.64|486.84|0
1643989800000|2022-02-04 15:50:00|488.74|486.94|490.56|488.76|490.56|488.76|488.74|486.94|0
1643989810000|2022-02-04 15:50:10|490.35|488.55|490.56|488.76|490.56|488.76|489.92|488.12|0
1643989820000|2022-02-04 15:50:20|489.5|487.7|488.85|487.05|489.5|487.7|488.85|487.05|0
1643989830000|2022-02-04 15:50:30|487.89|486.09|487.79|485.99|488.21|486.41|487.79|485.99|0
1643989840000|2022-02-04 15:50:40|488.32|486.52|488.21|486.41|489.07|487.27|488.21|486.41|0
1643989850000|2022-02-04 15:50:50|488.74|486.94|487.57|485.77|488.74|486.94|487.57|485.77|0
1643989860000|2022-02-04 15:51:00|486.93|485.13|487.14|485.34|487.14|485.34|486.18|484.38|0
1643989870000|2022-02-04 15:51:10|487.36|485.56|486.72|484.92|487.36|485.56|486.5|484.7|0
1643989880000|2022-02-04 15:51:20|486.93|485.13|487.14|485.34|487.36|485.56|486.93|485.13|0
1643989890000|2022-02-04 15:51:30|487.03|485.23|488|486.2|488|486.2|487.03|485.23|0
1643989900000|2022-02-04 15:51:40|487.78|485.98|487.89|486.09|488.21|486.41|487.78|485.98|0
1643989910000|2022-02-04 15:51:50|487.78|485.98|489.49|487.69|489.49|487.69|487.78|485.98|0
1643989920000|2022-02-04 15:52:00|489.07|487.27|488|486.2|489.07|487.27|487.57|485.77|0
1643989930000|2022-02-04 15:52:10|487.89|486.09|488.43|486.63|488.43|486.63|487.57|485.77|0
1643989940000|2022-02-04 15:52:20|487.78|485.98|488.1|486.3|488.1|486.3|487.36|485.56|0
1643989950000|2022-02-04 15:52:30|488|486.2|488.42|486.62|488.42|486.62|487.57|485.77|0
1643989960000|2022-02-04 15:52:40|488|486.2|488.42|486.62|489.28|487.48|488|486.2|0
1643989970000|2022-02-04 15:52:50|488.21|486.41|488.31|486.51|488.31|486.51|487.67|485.87|0
1643989980000|2022-02-04 15:53:00|488.21|486.41|489.38|487.58|489.71|487.91|488.21|486.41|0
1643989990000|2022-02-04 15:53:10|489.07|487.27|489.28|487.48|489.49|487.69|489.07|487.27|0
1643990000000|2022-02-04 15:53:20|489.71|487.91|488.85|487.05|489.71|487.91|488.85|487.05|0
1643990010000|2022-02-04 15:53:30|489.49|487.69|491.42|489.62|491.63|489.83|489.49|487.69|0
1643990020000|2022-02-04 15:53:40|491.63|489.83|490.78|488.98|491.63|489.83|490.78|488.98|0
1643990030000|2022-02-04 15:53:50|490.56|488.76|491.2|489.4|491.2|489.4|490.56|488.76|0
1643990040000|2022-02-04 15:54:00|491.63|489.83|492.7|490.9|492.92|491.12|491.63|489.83|0
1643990050000|2022-02-04 15:54:10|492.06|490.26|490.99|489.19|492.06|490.26|490.99|489.19|0
1643990060000|2022-02-04 15:54:20|490.88|489.08|491.95|490.15|492.06|490.26|490.88|489.08|0
1643990070000|2022-02-04 15:54:30|491.42|489.62|491.42|489.62|491.85|490.05|491.42|489.62|0
1643990080000|2022-02-04 15:54:40|491.63|489.83|491.31|489.51|491.63|489.83|491.2|489.4|0
1643990090000|2022-02-04 15:54:50|491.63|489.83|492.27|490.47|492.27|490.47|491.52|489.72|0
1643990100000|2022-02-04 15:55:00|492.49|490.69|492.27|490.47|492.49|490.69|491.42|489.62|0
1643990110000|2022-02-04 15:55:10|493.34|491.54|492.27|490.47|493.34|491.54|492.27|490.47|0
1643990120000|2022-02-04 15:55:20|491.42|489.62|491.2|489.4|491.63|489.83|491.2|489.4|0
1643990130000|2022-02-04 15:55:30|491.3|489.5|492.27|490.47|492.27|490.47|490.99|489.19|0
1643990140000|2022-02-04 15:55:40|491.84|490.04|491.52|489.72|491.84|490.04|491.42|489.62|0
1643990150000|2022-02-04 15:55:50|491.73|489.93|492.06|490.26|492.06|490.26|491.63|489.83|0
1643990160000|2022-02-04 15:56:00|491.84|490.04|492.27|490.47|492.49|490.69|491.84|490.04|0
1643990170000|2022-02-04 15:56:10|491.95|490.15|492.06|490.26|492.06|490.26|491.84|490.04|0
1643990180000|2022-02-04 15:56:20|492.49|490.69|490.13|488.33|492.49|490.69|490.13|488.33|0
1643990190000|2022-02-04 15:56:30|490.45|488.65|491.2|489.4|491.2|489.4|490.45|488.65|0
1643990200000|2022-02-04 15:56:40|491.73|489.93|494.41|492.61|494.41|492.61|491.73|489.93|0
1643990210000|2022-02-04 15:56:50|495.06|493.26|494.41|492.61|495.06|493.26|494.41|492.61|0
1643990220000|2022-02-04 15:57:00|494.63|492.83|494.2|492.4|494.63|492.83|494.2|492.4|0
1643990230000|2022-02-04 15:57:10|493.77|491.97|492.7|490.9|493.77|491.97|492.59|490.79|0
1643990240000|2022-02-04 15:57:20|492.16|490.36|491.41|489.61|492.16|490.36|491.3|489.5|0
1643990250000|2022-02-04 15:57:30|491.3|489.5|490.34|488.54|491.3|489.5|490.34|488.54|0
1643990260000|2022-02-04 15:57:40|490.13|488.33|490.02|488.22|490.13|488.33|489.06|487.26|0
1643990270000|2022-02-04 15:57:50|490.56|488.76|491.09|489.29|491.09|489.29|490.56|488.76|0
1643990280000|2022-02-04 15:58:00|490.56|488.76|489.49|487.69|490.56|488.76|489.49|487.69|0
1643990290000|2022-02-04 15:58:10|489.7|487.9|488.52|486.72|489.7|487.9|488.52|486.72|0
1643990300000|2022-02-04 15:58:20|488.74|486.94|488.63|486.83|489.06|487.26|488.63|486.83|0
1643990310000|2022-02-04 15:58:30|489.38|487.58|489.59|487.79|489.92|488.12|489.38|487.58|0
1643990320000|2022-02-04 15:58:40|489.49|487.69|490.13|488.33|490.13|488.33|489.49|487.69|0
1643990330000|2022-02-04 15:58:50|490.23|488.43|489.92|488.12|490.34|488.54|489.92|488.12|0
1643990340000|2022-02-04 15:59:00|489.49|487.69|490.56|488.76|490.56|488.76|489.49|487.69|0
1643990350000|2022-02-04 15:59:10|490.77|488.97|490.45|488.65|491.2|489.4|490.45|488.65|0
1643990360000|2022-02-04 15:59:20|490.13|488.33|490.34|488.54|490.34|488.54|490.13|488.33|0
1643990370000|2022-02-04 15:59:30|489.49|487.69|488.2|486.4|489.7|487.9|488.2|486.4|0
1643990380000|2022-02-04 15:59:40|488.42|486.62|488.85|487.05|489.06|487.26|488.42|486.62|0
1643990390000|2022-02-04 15:59:50|489.27|487.47|489.49|487.69|489.7|487.9|489.27|487.47|0
1643990400000|2022-02-04 16:00:00|488.85|487.05|487.99|486.19|488.85|487.05|487.35|485.55|0
1643990410000|2022-02-04 16:00:10|488.09|486.29|486.28|484.48|488.09|486.29|486.28|484.48|0
1643990420000|2022-02-04 16:00:20|486.6|484.8|486.07|484.27|486.6|484.8|486.07|484.27|0
1643990430000|2022-02-04 16:00:30|486.28|484.48|487.45|485.65|487.45|485.65|486.28|484.48|0
1643990440000|2022-02-04 16:00:40|488.42|486.62|490.34|488.54|490.34|488.54|488.42|486.62|0
1643990450000|2022-02-04 16:00:50|490.98|489.18|490.23|488.43|490.98|489.18|490.23|488.43|0
1643990460000|2022-02-04 16:01:00|490.34|488.54|490.98|489.18|490.98|489.18|489.49|487.69|0
1643990470000|2022-02-04 16:01:10|491.41|489.61|491.63|489.83|492.48|490.68|491.41|489.61|0
1643990480000|2022-02-04 16:01:20|490.77|488.97|491.2|489.4|491.2|489.4|490.34|488.54|0
1643990490000|2022-02-04 16:01:30|491.84|490.04|492.27|490.47|492.27|490.47|491.73|489.93|0
1643990500000|2022-02-04 16:01:40|492.05|490.25|492.05|490.25|492.05|490.25|491.62|489.82|0
1643990510000|2022-02-04 16:01:50|491.3|489.5|491.41|489.61|491.41|489.61|490.55|488.75|0
1643990520000|2022-02-04 16:02:00|492.48|490.68|491.62|489.82|492.48|490.68|491.62|489.82|0
1643990530000|2022-02-04 16:02:10|490.98|489.18|490.66|488.86|491.08|489.28|490.66|488.86|0
1643990540000|2022-02-04 16:02:20|490.98|489.18|492.16|490.36|492.16|490.36|490.98|489.18|0
1643990550000|2022-02-04 16:02:30|492.48|490.68|492.58|490.78|492.69|490.89|492.48|490.68|0
1643990560000|2022-02-04 16:02:40|492.48|490.68|492.05|490.25|492.48|490.68|491.94|490.14|0
1643990570000|2022-02-04 16:02:50|491.41|489.61|490.98|489.18|491.41|489.61|490.13|488.33|0
1643990580000|2022-02-04 16:03:00|491.41|489.61|491.94|490.14|492.48|490.68|491.41|489.61|0
1643990590000|2022-02-04 16:03:10|491.2|489.4|490.87|489.07|491.2|489.4|490.77|488.97|0
1643990600000|2022-02-04 16:03:20|490.77|488.97|490.66|488.86|490.77|488.97|490.55|488.75|0
1643990610000|2022-02-04 16:03:30|491.19|489.39|491.19|489.39|491.41|489.61|491.19|489.39|0
1643990620000|2022-02-04 16:03:40|491.62|489.82|491.94|490.14|492.48|490.68|491.62|489.82|0
1643990630000|2022-02-04 16:03:50|491.51|489.71|492.69|490.89|492.69|490.89|491.51|489.71|0
1643990640000|2022-02-04 16:04:00|493.01|491.21|493.44|491.64|493.87|492.07|493.01|491.21|0
1643990650000|2022-02-04 16:04:10|493.12|491.32|493.55|491.75|493.55|491.75|493.12|491.32|0
1643990660000|2022-02-04 16:04:20|492.91|491.11|493.34|491.54|493.34|491.54|492.8|491|0
1643990670000|2022-02-04 16:04:30|493.55|491.75|493.65|491.85|493.76|491.96|493.55|491.75|0
1643990680000|2022-02-04 16:04:40|493.44|491.64|492.26|490.46|493.44|491.64|492.26|490.46|0
1643990690000|2022-02-04 16:04:50|492.37|490.57|492.48|490.68|493.01|491.21|492.37|490.57|0
1643990700000|2022-02-04 16:05:00|492.69|490.89|493.12|491.32|493.12|491.32|492.05|490.25|0
1643990710000|2022-02-04 16:05:10|492.91|491.11|493.87|492.07|493.87|492.07|492.91|491.11|0
1643990720000|2022-02-04 16:05:20|493.34|491.54|493.12|491.32|493.34|491.54|492.69|490.89|0
1643990730000|2022-02-04 16:05:30|492.26|490.46|492.79|490.99|492.79|490.99|492.26|490.46|0
1643990740000|2022-02-04 16:05:40|492.58|490.78|491.19|489.39|492.58|490.78|491.19|489.39|0
1643990750000|2022-02-04 16:05:50|490.98|489.18|489.7|487.9|490.98|489.18|489.7|487.9|0
1643990760000|2022-02-04 16:06:00|489.91|488.11|489.37|487.57|490.12|488.32|489.27|487.47|0
1643990770000|2022-02-04 16:06:10|488.3|486.5|489.91|488.11|489.91|488.11|488.3|486.5|0
1643990780000|2022-02-04 16:06:20|490.01|488.21|489.16|487.36|490.01|488.21|489.16|487.36|0
1643990790000|2022-02-04 16:06:30|490.01|488.21|491.19|489.39|491.19|489.39|490.01|488.21|0
1643990800000|2022-02-04 16:06:40|490.98|489.18|490.76|488.96|491.62|489.82|490.76|488.96|0
1643990810000|2022-02-04 16:06:50|491.19|489.39|490.76|488.96|491.19|489.39|490.76|488.96|0
1643990820000|2022-02-04 16:07:00|490.87|489.07|489.69|487.89|490.87|489.07|489.48|487.68|0
1643990830000|2022-02-04 16:07:10|489.48|487.68|489.05|487.25|489.48|487.68|489.05|487.25|0
1643990840000|2022-02-04 16:07:20|488.84|487.04|489.27|487.47|489.27|487.47|488.84|487.04|0
1643990850000|2022-02-04 16:07:30|489.37|487.57|489.8|488|489.8|488|489.27|487.47|0
1643990860000|2022-02-04 16:07:40|490.12|488.32|490.34|488.54|490.55|488.75|490.12|488.32|0
1643990870000|2022-02-04 16:07:50|490.12|488.32|489.48|487.68|490.12|488.32|489.48|487.68|0
1643990880000|2022-02-04 16:08:00|489.8|488|490.76|488.96|490.76|488.96|489.8|488|0
1643990890000|2022-02-04 16:08:10|490.55|488.75|491.4|489.6|491.62|489.82|490.55|488.75|0
1643990900000|2022-02-04 16:08:20|491.29|489.49|491.62|489.82|491.62|489.82|491.19|489.39|0
1643990910000|2022-02-04 16:08:30|492.05|490.25|491.94|490.14|492.05|490.25|491.83|490.03|0
1643990920000|2022-02-04 16:08:40|492.48|490.68|492.48|490.68|492.69|490.89|492.48|490.68|0
1643990930000|2022-02-04 16:08:50|492.58|490.78|492.58|490.78|493.12|491.32|492.58|490.78|0
1643990940000|2022-02-04 16:09:00|491.4|489.6|491.29|489.49|491.72|489.92|491.29|489.49|0
1643990950000|2022-02-04 16:09:10|490.55|488.75|490.65|488.85|490.86|489.06|490.55|488.75|0
1643990960000|2022-02-04 16:09:20|490.76|488.96|490.33|488.53|490.76|488.96|490.33|488.53|0
1643990970000|2022-02-04 16:09:30|489.91|488.11|489.91|488.11|490.12|488.32|489.91|488.11|0
1643990980000|2022-02-04 16:09:40|489.48|487.68|489.58|487.78|490.33|488.53|489.48|487.68|0
1643990990000|2022-02-04 16:09:50|489.69|487.89|489.37|487.57|489.69|487.89|489.26|487.46|0
1643991000000|2022-02-04 16:10:00|489.15|487.35|489.05|487.25|489.91|488.11|489.05|487.25|0
1643991010000|2022-02-04 16:10:10|489.48|487.68|489.05|487.25|489.91|488.11|489.05|487.25|0
1643991020000|2022-02-04 16:10:20|486.91|485.11|486.38|484.58|486.91|485.11|486.06|484.26|0
1643991030000|2022-02-04 16:10:30|486.27|484.47|486.06|484.26|486.27|484.47|486.06|484.26|0
1643991040000|2022-02-04 16:10:40|486.27|484.47|484.99|483.19|486.27|484.47|484.35|482.55|0
1643991050000|2022-02-04 16:10:50|484.78|482.98|483.39|481.59|484.78|482.98|483.29|481.49|0
1643991060000|2022-02-04 16:11:00|484.57|482.77|483.93|482.13|484.57|482.77|482.97|481.17|0
1643991070000|2022-02-04 16:11:10|484.14|482.34|484.57|482.77|484.57|482.77|483.93|482.13|0
1643991080000|2022-02-04 16:11:20|484.78|482.98|483.71|481.91|484.78|482.98|483.71|481.91|0
1643991090000|2022-02-04 16:11:30|483.6|481.8|483.71|481.91|483.71|481.91|483.6|481.8|0
1643991100000|2022-02-04 16:11:40|483.93|482.13|483.93|482.13|483.93|482.13|483.5|481.7|0
1643991110000|2022-02-04 16:11:50|483.71|481.91|483.29|481.49|483.71|481.91|483.29|481.49|0
1643991120000|2022-02-04 16:12:00|483.18|481.38|484.78|482.98|484.78|482.98|483.18|481.38|0
1643991130000|2022-02-04 16:12:10|484.57|482.77|484.57|482.77|484.99|483.19|484.57|482.77|0
1643991140000|2022-02-04 16:12:20|484.78|482.98|485.21|483.41|485.63|483.83|484.78|482.98|0
1643991150000|2022-02-04 16:12:30|485.63|483.83|485.95|484.15|485.95|484.15|485.63|483.83|0
1643991160000|2022-02-04 16:12:40|486.16|484.36|485.63|483.83|486.16|484.36|485.63|483.83|0
1643991170000|2022-02-04 16:12:50|485.42|483.62|484.99|483.19|485.42|483.62|484.99|483.19|0
1643991180000|2022-02-04 16:13:00|485.21|483.41|485.42|483.62|485.63|483.83|484.99|483.19|0
1643991190000|2022-02-04 16:13:10|485.63|483.83|484.14|482.34|485.63|483.83|484.14|482.34|0
1643991200000|2022-02-04 16:13:20|484.24|482.44|486.91|485.11|486.91|485.11|484.24|482.44|0
1643991210000|2022-02-04 16:13:30|486.7|484.9|486.7|484.9|486.91|485.11|486.48|484.68|0
1643991220000|2022-02-04 16:13:40|486.91|485.11|486.91|485.11|486.91|485.11|486.8|485|0
1643991230000|2022-02-04 16:13:50|487.12|485.32|486.06|484.26|487.12|485.32|486.06|484.26|0
1643991240000|2022-02-04 16:14:00|485.63|483.83|486.06|484.26|486.06|484.26|485.63|483.83|0
1643991250000|2022-02-04 16:14:10|486.27|484.47|486.48|484.68|486.91|485.11|486.27|484.47|0
1643991260000|2022-02-04 16:14:20|485.63|483.83|485.2|483.4|485.63|483.83|485.2|483.4|0
1643991270000|2022-02-04 16:14:30|485.42|483.62|484.56|482.76|485.42|483.62|484.56|482.76|0
1643991280000|2022-02-04 16:14:40|484.35|482.55|483.92|482.12|484.35|482.55|483.92|482.12|0
1643991290000|2022-02-04 16:14:50|484.35|482.55|484.14|482.34|484.35|482.55|484.14|482.34|0
1643991300000|2022-02-04 16:15:00|483.71|481.91|484.99|483.19|484.99|483.19|483.5|481.7|0
1643991310000|2022-02-04 16:15:10|484.14|482.34|482.75|480.95|484.14|482.34|482.75|480.95|0
1643991320000|2022-02-04 16:15:20|482.86|481.06|483.71|481.91|483.71|481.91|482.86|481.06|0
1643991330000|2022-02-04 16:15:30|483.17|481.37|482.22|480.42|483.17|481.37|482.22|480.42|0
1643991340000|2022-02-04 16:15:40|482.01|480.21|482.22|480.42|482.22|480.42|482.01|480.21|0
1643991350000|2022-02-04 16:15:50|482.01|480.21|483.17|481.37|483.17|481.37|482.01|480.21|0
1643991360000|2022-02-04 16:16:00|483.07|481.27|483.5|481.7|483.5|481.7|482.96|481.16|0
1643991370000|2022-02-04 16:16:10|483.6|481.8|484.14|482.34|484.14|482.34|483.6|481.8|0
1643991380000|2022-02-04 16:16:20|484.78|482.98|485.42|483.62|485.42|483.62|484.56|482.76|0
1643991390000|2022-02-04 16:16:30|485.63|483.83|485.63|483.83|486.91|485.11|485.63|483.83|0
1643991400000|2022-02-04 16:16:40|486.27|484.47|486.27|484.47|486.27|484.47|485.84|484.04|0
1643991410000|2022-02-04 16:16:50|486.48|484.68|486.69|484.89|486.69|484.89|486.05|484.25|0
1643991420000|2022-02-04 16:17:00|487.12|485.32|489.26|487.46|489.26|487.46|487.12|485.32|0
1643991430000|2022-02-04 16:17:10|488.4|486.6|489.26|487.46|489.26|487.46|488.4|486.6|0
1643991440000|2022-02-04 16:17:20|488.62|486.82|488.72|486.92|488.83|487.03|488.19|486.39|0
1643991450000|2022-02-04 16:17:30|489.04|487.24|488.93|487.13|489.04|487.24|488.83|487.03|0
1643991460000|2022-02-04 16:17:40|489.04|487.24|488.4|486.6|489.04|487.24|488.19|486.39|0
1643991470000|2022-02-04 16:17:50|487.76|485.96|487.33|485.53|487.76|485.96|487.33|485.53|0
1643991480000|2022-02-04 16:18:00|488.4|486.6|489.26|487.46|489.26|487.46|488.4|486.6|0
1643991490000|2022-02-04 16:18:10|489.04|487.24|487.97|486.17|489.04|487.24|487.97|486.17|0
1643991500000|2022-02-04 16:18:20|487.55|485.75|487.76|485.96|487.76|485.96|487.55|485.75|0
1643991510000|2022-02-04 16:18:30|488.29|486.49|489.04|487.24|489.04|487.24|488.19|486.39|0
1643991520000|2022-02-04 16:18:40|488.83|487.03|489.15|487.35|489.47|487.67|488.83|487.03|0
1643991530000|2022-02-04 16:18:50|488.5|486.7|488.61|486.81|488.93|487.13|488.19|486.39|0
1643991540000|2022-02-04 16:19:00|488.19|486.39|489.26|487.46|489.26|487.46|488.19|486.39|0
1643991550000|2022-02-04 16:19:10|489.47|487.67|489.47|487.67|489.47|487.67|489.36|487.56|0
1643991560000|2022-02-04 16:19:20|489.68|487.88|489.57|487.77|489.68|487.88|489.26|487.46|0
1643991570000|2022-02-04 16:19:30|489.68|487.88|489.68|487.88|489.68|487.88|489.47|487.67|0
1643991580000|2022-02-04 16:19:40|489.47|487.67|489.26|487.46|489.47|487.67|489.26|487.46|0
1643991590000|2022-02-04 16:19:50|489.68|487.88|489.26|487.46|490.11|488.31|489.14|487.34|0
1643991600000|2022-02-04 16:20:00|488.4|486.6|489.79|487.99|489.79|487.99|488.4|486.6|0
1643991610000|2022-02-04 16:20:10|489.57|487.77|489.47|487.67|489.57|487.77|489.25|487.45|0
1643991620000|2022-02-04 16:20:20|489.68|487.88|489.9|488.1|489.9|488.1|489.68|487.88|0
1643991630000|2022-02-04 16:20:30|490.54|488.74|489.47|487.67|490.75|488.95|489.47|487.67|0
1643991640000|2022-02-04 16:20:40|489.9|488.1|489.04|487.24|489.9|488.1|489.04|487.24|0
1643991650000|2022-02-04 16:20:50|489.14|487.34|488.61|486.81|489.14|487.34|488.61|486.81|0
1643991660000|2022-02-04 16:21:00|489.14|487.34|488.5|486.7|489.14|487.34|488.5|486.7|0
1643991670000|2022-02-04 16:21:10|487.76|485.96|486.58|484.78|487.76|485.96|486.58|484.78|0
1643991680000|2022-02-04 16:21:20|486.9|485.1|487.33|485.53|487.43|485.63|486.9|485.1|0
1643991690000|2022-02-04 16:21:30|487.76|485.96|487.54|485.74|487.76|485.96|487.33|485.53|0
1643991700000|2022-02-04 16:21:40|487.12|485.32|487.33|485.53|487.33|485.53|487.12|485.32|0
1643991710000|2022-02-04 16:21:50|487.12|485.32|487.12|485.32|487.12|485.32|487.01|485.21|0
1643991720000|2022-02-04 16:22:00|486.26|484.46|486.48|484.68|486.48|484.68|486.26|484.46|0
1643991730000|2022-02-04 16:22:10|487.12|485.32|486.05|484.25|487.12|485.32|486.05|484.25|0
1643991740000|2022-02-04 16:22:20|486.26|484.46|486.05|484.25|486.26|484.46|485.62|483.82|0
1643991750000|2022-02-04 16:22:30|486.9|485.1|487.33|485.53|487.33|485.53|486.9|485.1|0
1643991760000|2022-02-04 16:22:40|487.97|486.17|487.76|485.96|487.97|486.17|487.33|485.53|0
1643991770000|2022-02-04 16:22:50|487.33|485.53|486.9|485.1|487.33|485.53|486.9|485.1|0
1643991780000|2022-02-04 16:23:00|487.43|485.63|487.22|485.42|487.65|485.85|487.22|485.42|0
1643991790000|2022-02-04 16:23:10|487.12|485.32|487.33|485.53|487.54|485.74|486.9|485.1|0
1643991800000|2022-02-04 16:23:20|487.54|485.74|487.76|485.96|487.76|485.96|487.12|485.32|0
1643991810000|2022-02-04 16:23:30|487.54|485.74|488.61|486.81|488.61|486.81|487.54|485.74|0
1643991820000|2022-02-04 16:23:40|488.5|486.7|489.57|487.77|489.57|487.77|488.4|486.6|0
1643991830000|2022-02-04 16:23:50|489.89|488.09|491.39|489.59|491.39|489.59|489.89|488.09|0
1643991840000|2022-02-04 16:24:00|491.92|490.12|490.96|489.16|491.92|490.12|490.96|489.16|0
1643991850000|2022-02-04 16:24:10|489.89|488.09|490.11|488.31|490.11|488.31|489.89|488.09|0
1643991860000|2022-02-04 16:24:20|489.89|488.09|490.32|488.52|490.53|488.73|489.68|487.88|0
1643991870000|2022-02-04 16:24:30|490.21|488.41|490.32|488.52|490.53|488.73|490.11|488.31|0
1643991880000|2022-02-04 16:24:40|489.89|488.09|489.68|487.88|489.89|488.09|489.68|487.88|0
1643991890000|2022-02-04 16:24:50|489.89|488.09|490.53|488.73|490.53|488.73|489.68|487.88|0
1643991900000|2022-02-04 16:25:00|490.96|489.16|491.71|489.91|491.71|489.91|490.85|489.05|0
1643991910000|2022-02-04 16:25:10|492.78|490.98|493.85|492.05|493.85|492.05|492.46|490.66|0
1643991920000|2022-02-04 16:25:20|494.39|492.59|495.25|493.45|495.25|493.45|494.39|492.59|0
1643991930000|2022-02-04 16:25:30|494.82|493.02|494.82|493.02|494.82|493.02|494.39|492.59|0
1643991940000|2022-02-04 16:25:40|495.03|493.23|495.68|493.88|495.68|493.88|495.03|493.23|0
1643991950000|2022-02-04 16:25:50|496.32|494.52|496.11|494.31|496.54|494.74|496.11|494.31|0
1643991960000|2022-02-04 16:26:00|496.32|494.52|496.75|494.95|496.97|495.17|496.32|494.52|0
1643991970000|2022-02-04 16:26:10|497.18|495.38|496.96|495.16|497.18|495.38|496.96|495.16|0
1643991980000|2022-02-04 16:26:20|497.61|495.81|497.61|495.81|497.61|495.81|497.28|495.48|0
1643991990000|2022-02-04 16:26:30|497.39|495.59|498.04|496.24|498.04|496.24|497.39|495.59|0
1643992000000|2022-02-04 16:26:40|499.11|497.31|499.33|497.53|499.76|497.96|499.11|497.31|0
1643992010000|2022-02-04 16:26:50|499.54|497.74|499.33|497.53|499.54|497.74|499.33|497.53|0
1643992020000|2022-02-04 16:27:00|499.76|497.96|501.27|499.47|501.27|499.47|499.76|497.96|0
1643992030000|2022-02-04 16:27:10|500.84|499.04|501.48|499.68|501.48|499.68|500.84|499.04|0
1643992040000|2022-02-04 16:27:20|501.7|499.9|501.48|499.68|501.7|499.9|501.27|499.47|0
1643992050000|2022-02-04 16:27:30|501.15|499.35|501.27|499.47|501.7|499.9|501.15|499.35|0
1643992060000|2022-02-04 16:27:40|501.05|499.25|501.48|499.68|501.48|499.68|501.05|499.25|0
1643992070000|2022-02-04 16:27:50|501.7|499.9|501.27|499.47|501.7|499.9|501.27|499.47|0
1643992080000|2022-02-04 16:28:00|501.05|499.25|501.05|499.25|501.48|499.68|501.05|499.25|0
1643992090000|2022-02-04 16:28:10|499.97|498.17|499.54|497.74|499.97|498.17|499.54|497.74|0
1643992100000|2022-02-04 16:28:20|499.65|497.85|498.68|496.88|499.65|497.85|498.68|496.88|0
1643992110000|2022-02-04 16:28:30|498.57|496.77|498.9|497.1|498.9|497.1|498.57|496.77|0
1643992120000|2022-02-04 16:28:40|498.47|496.67|499.11|497.31|499.11|497.31|498.47|496.67|0
1643992130000|2022-02-04 16:28:50|498.9|497.1|499.97|498.17|499.97|498.17|498.9|497.1|0
1643992140000|2022-02-04 16:29:00|499.22|497.42|498.47|496.67|499.33|497.53|498.25|496.45|0
1643992150000|2022-02-04 16:29:10|497.61|495.81|497.39|495.59|497.61|495.81|496.96|495.16|0
1643992160000|2022-02-04 16:29:20|497.61|495.81|498.04|496.24|498.25|496.45|497.61|495.81|0
1643992170000|2022-02-04 16:29:30|497.82|496.02|497.61|495.81|497.82|496.02|497.18|495.38|0
1643992180000|2022-02-04 16:29:40|497.71|495.91|497.92|496.12|497.92|496.12|497.39|495.59|0
1643992190000|2022-02-04 16:29:50|497.82|496.02|498.04|496.24|498.04|496.24|497.61|495.81|0
1643992200000|2022-02-04 16:30:00|498.25|496.45|497.92|496.12|498.25|496.45|497.82|496.02|0
1643992210000|2022-02-04 16:30:10|498.14|496.34|498.68|496.88|498.68|496.88|498.14|496.34|0
1643992220000|2022-02-04 16:30:20|498.25|496.45|498.25|496.45|498.47|496.67|498.25|496.45|0
1643992230000|2022-02-04 16:30:30|498.04|496.24|498.47|496.67|498.47|496.67|498.04|496.24|0
1643992240000|2022-02-04 16:30:40|498.35|496.55|497.13|495.33|498.35|496.55|497.02|495.22|0
1643992250000|2022-02-04 16:30:50|496.59|494.79|496.48|494.68|496.91|495.11|496.27|494.47|0
1643992260000|2022-02-04 16:31:00|496.05|494.25|495.84|494.04|496.05|494.25|495.84|494.04|0
1643992270000|2022-02-04 16:31:10|496.27|494.47|496.48|494.68|496.48|494.68|495.62|493.82|0
1643992280000|2022-02-04 16:31:20|496.37|494.57|497.13|495.33|497.13|495.33|496.27|494.47|0
1643992290000|2022-02-04 16:31:30|497.25|495.45|497.46|495.66|497.46|495.66|496.81|495.01|0
1643992300000|2022-02-04 16:31:40|497.89|496.09|499.19|497.39|499.19|497.39|497.89|496.09|0
1643992310000|2022-02-04 16:31:50|499.4|497.6|499.19|497.39|499.4|497.6|499.19|497.39|0
1643992320000|2022-02-04 16:32:00|499.62|497.82|500.7|498.9|500.7|498.9|499.51|497.71|0
1643992330000|2022-02-04 16:32:10|501.13|499.33|500.27|498.47|501.13|499.33|500.27|498.47|0
1643992340000|2022-02-04 16:32:20|500.48|498.68|500.27|498.47|500.8|499|500.27|498.47|0
1643992350000|2022-02-04 16:32:30|500.7|498.9|501.78|499.98|501.78|499.98|500.7|498.9|0
1643992360000|2022-02-04 16:32:40|502.21|500.41|502.43|500.63|502.64|500.84|502.21|500.41|0
1643992370000|2022-02-04 16:32:50|502.86|501.06|502.86|501.06|503.29|501.49|502.86|501.06|0
1643992380000|2022-02-04 16:33:00|502.64|500.84|503.07|501.27|503.07|501.27|502.43|500.63|0
1643992390000|2022-02-04 16:33:10|502.96|501.16|503.07|501.27|503.29|501.49|502.86|501.06|0
1643992400000|2022-02-04 16:33:20|502.86|501.06|501.13|499.33|502.86|501.06|501.13|499.33|0
1643992410000|2022-02-04 16:33:30|500.91|499.11|500.91|499.11|500.91|499.11|500.7|498.9|0
1643992420000|2022-02-04 16:33:40|501.78|499.98|501.34|499.54|501.78|499.98|501.34|499.54|0
1643992430000|2022-02-04 16:33:50|501.78|499.98|501.78|499.98|501.78|499.98|500.91|499.11|0
1643992440000|2022-02-04 16:34:00|501.88|500.08|502.86|501.06|502.86|501.06|501.88|500.08|0
1643992450000|2022-02-04 16:34:10|503.51|501.71|505.02|503.22|505.02|503.22|503.51|501.71|0
1643992460000|2022-02-04 16:34:20|504.16|502.36|504.37|502.57|504.37|502.57|504.16|502.36|0
1643992470000|2022-02-04 16:34:30|504.16|502.36|504.37|502.57|504.37|502.57|504.16|502.36|0
1643992480000|2022-02-04 16:34:40|504.81|503.01|504.16|502.36|504.81|503.01|504.16|502.36|0
1643992490000|2022-02-04 16:34:50|504.04|502.24|503.72|501.92|504.04|502.24|503.72|501.92|0
1643992500000|2022-02-04 16:35:00|504.48|502.68|505.02|503.22|505.02|503.22|504.48|502.68|0
1643992510000|2022-02-04 16:35:10|505.45|503.65|506.1|504.3|506.32|504.52|505.45|503.65|0
1643992520000|2022-02-04 16:35:20|506.75|504.95|506.97|505.17|507.73|505.93|506.75|504.95|0
1643992530000|2022-02-04 16:35:30|507.62|505.82|508.06|506.26|508.27|506.47|507.62|505.82|0
1643992540000|2022-02-04 16:35:40|509.14|507.34|508.71|506.91|509.25|507.45|508.49|506.69|0
1643992550000|2022-02-04 16:35:50|508.49|506.69|508.27|506.47|508.49|506.69|508.27|506.47|0
1643992560000|2022-02-04 16:36:00|508.06|506.26|507.84|506.04|508.49|506.69|507.84|506.04|0
1643992570000|2022-02-04 16:36:10|507.73|505.93|507.51|505.71|507.73|505.93|507.4|505.6|0
1643992580000|2022-02-04 16:36:20|507.19|505.39|507.19|505.39|507.19|505.39|506.75|504.95|0
1643992590000|2022-02-04 16:36:30|506.97|505.17|506.54|504.74|506.97|505.17|506.54|504.74|0
1643992600000|2022-02-04 16:36:40|506.97|505.17|507.07|505.27|507.07|505.27|506.97|505.17|0
1643992610000|2022-02-04 16:36:50|507.4|505.6|507.84|506.04|508.05|506.25|507.4|505.6|0
1643992620000|2022-02-04 16:37:00|508.05|506.25|508.49|506.69|508.49|506.69|507.94|506.14|0
1643992630000|2022-02-04 16:37:10|508.16|506.36|506.97|505.17|508.16|506.36|506.97|505.17|0
1643992640000|2022-02-04 16:37:20|506.75|504.95|507.84|506.04|507.84|506.04|506.75|504.95|0
1643992650000|2022-02-04 16:37:30|508.05|506.25|508.59|506.79|508.59|506.79|507.84|506.04|0
1643992660000|2022-02-04 16:37:40|508.71|506.91|508.27|506.47|509.14|507.34|508.27|506.47|0
1643992670000|2022-02-04 16:37:50|507.94|506.14|507.84|506.04|507.94|506.14|507.84|506.04|0
1643992680000|2022-02-04 16:38:00|508.05|506.25|507.4|505.6|508.05|506.25|507.4|505.6|0
1643992690000|2022-02-04 16:38:10|506.54|504.74|505.45|503.65|506.54|504.74|505.45|503.65|0
1643992700000|2022-02-04 16:38:20|504.8|503|504.59|502.79|505.02|503.22|504.59|502.79|0
1643992710000|2022-02-04 16:38:30|504.69|502.89|505.02|503.22|505.24|503.44|504.69|502.89|0
1643992720000|2022-02-04 16:38:40|505.12|503.32|504.15|502.35|505.12|503.32|504.15|502.35|0
1643992730000|2022-02-04 16:38:50|503.94|502.14|504.8|503|504.8|503|503.94|502.14|0
1643992740000|2022-02-04 16:39:00|505.23|503.43|505.02|503.22|505.45|503.65|505.02|503.22|0
1643992750000|2022-02-04 16:39:10|505.23|503.43|505.67|503.87|505.67|503.87|505.02|503.22|0
1643992760000|2022-02-04 16:39:20|505.45|503.65|505.88|504.08|505.88|504.08|505.45|503.65|0
1643992770000|2022-02-04 16:39:30|505.45|503.65|505.88|504.08|505.99|504.19|505.45|503.65|0
1643992780000|2022-02-04 16:39:40|506.1|504.3|506.32|504.52|506.32|504.52|506.1|504.3|0
1643992790000|2022-02-04 16:39:50|506.42|504.62|505.88|504.08|506.42|504.62|505.88|504.08|0
1643992800000|2022-02-04 16:40:00|506.32|504.52|507.84|506.04|507.84|506.04|506.32|504.52|0
1643992810000|2022-02-04 16:40:10|507.62|505.82|508.92|507.12|508.92|507.12|507.62|505.82|0
1643992820000|2022-02-04 16:40:20|508.7|506.9|506.97|505.17|508.7|506.9|506.97|505.17|0
1643992830000|2022-02-04 16:40:30|507.4|505.6|507.83|506.03|507.83|506.03|507.07|505.27|0
1643992840000|2022-02-04 16:40:40|507.62|505.82|507.62|505.82|507.72|505.92|507.62|505.82|0
1643992850000|2022-02-04 16:40:50|507.07|505.27|506.97|505.17|507.07|505.27|506.75|504.95|0
1643992860000|2022-02-04 16:41:00|507.18|505.38|507.62|505.82|507.62|505.82|507.18|505.38|0
1643992870000|2022-02-04 16:41:10|508.05|506.25|507.62|505.82|508.05|506.25|507.62|505.82|0
1643992880000|2022-02-04 16:41:20|506.75|504.95|506.1|504.3|506.75|504.95|506.1|504.3|0
1643992890000|2022-02-04 16:41:30|505.88|504.08|506.1|504.3|506.1|504.3|505.88|504.08|0
1643992900000|2022-02-04 16:41:40|506.53|504.73|506.53|504.73|507.29|505.49|506.53|504.73|0
1643992910000|2022-02-04 16:41:50|506.1|504.3|506.2|504.4|506.32|504.52|506.1|504.3|0
1643992920000|2022-02-04 16:42:00|505.88|504.08|505.23|503.43|505.88|504.08|505.23|503.43|0
1643992930000|2022-02-04 16:42:10|505.45|503.65|504.8|503|505.45|503.65|504.8|503|0
1643992940000|2022-02-04 16:42:20|504.69|502.89|504.58|502.78|504.69|502.89|504.58|502.78|0
1643992950000|2022-02-04 16:42:30|504.8|503|504.8|503|505.02|503.22|504.8|503|0
1643992960000|2022-02-04 16:42:40|505.02|503.22|505.45|503.65|505.45|503.65|505.02|503.22|0
1643992970000|2022-02-04 16:42:50|505.55|503.75|505.12|503.32|505.55|503.75|505.12|503.32|0
1643992980000|2022-02-04 16:43:00|505.45|503.65|505.66|503.86|505.99|504.19|505.45|503.65|0
1643992990000|2022-02-04 16:43:10|505.77|503.97|506.31|504.51|506.31|504.51|505.77|503.97|0
1643993000000|2022-02-04 16:43:20|506.1|504.3|505.88|504.08|506.1|504.3|505.88|504.08|0
1643993010000|2022-02-04 16:43:30|505.66|503.86|505.45|503.65|505.66|503.86|505.45|503.65|0
1643993020000|2022-02-04 16:43:40|505.66|503.86|506.31|504.51|506.31|504.51|505.66|503.86|0
1643993030000|2022-02-04 16:43:50|506.1|504.3|506.75|504.95|506.75|504.95|506.1|504.3|0
1643993040000|2022-02-04 16:44:00|506.96|505.16|508.48|506.68|508.48|506.68|506.96|505.16|0
1643993050000|2022-02-04 16:44:10|508.92|507.12|507.83|506.03|509.13|507.33|507.83|506.03|0
1643993060000|2022-02-04 16:44:20|507.61|505.81|508.48|506.68|508.48|506.68|507.61|505.81|0
1643993070000|2022-02-04 16:44:30|508.05|506.25|508.05|506.25|508.05|506.25|507.83|506.03|0
1643993080000|2022-02-04 16:44:40|507.83|506.03|508.05|506.25|508.27|506.47|507.83|506.03|0
1643993090000|2022-02-04 16:44:50|507.83|506.03|507.4|505.6|508.05|506.25|507.4|505.6|0
1643993100000|2022-02-04 16:45:00|507.83|506.03|507.4|505.6|507.83|506.03|507.18|505.38|0
1643993110000|2022-02-04 16:45:10|507.83|506.03|507.4|505.6|507.83|506.03|507.4|505.6|0
1643993120000|2022-02-04 16:45:20|507.72|505.92|507.4|505.6|507.83|506.03|507.4|505.6|0
1643993130000|2022-02-04 16:45:30|507.83|506.03|508.15|506.35|508.15|506.35|507.61|505.81|0
1643993140000|2022-02-04 16:45:40|507.93|506.13|507.61|505.81|507.93|506.13|507.61|505.81|0
1643993150000|2022-02-04 16:45:50|508.26|506.46|510.44|508.64|510.87|509.07|508.26|506.46|0
1643993160000|2022-02-04 16:46:00|510.65|508.85|511.63|509.83|512.61|510.81|510.65|508.85|0
1643993170000|2022-02-04 16:46:10|511.31|509.51|510.65|508.85|511.31|509.51|510.65|508.85|0
1643993180000|2022-02-04 16:46:20|510.76|508.96|511.09|509.29|511.09|509.29|510.76|508.96|0
1643993190000|2022-02-04 16:46:30|511.19|509.39|512.17|510.37|512.17|510.37|511.19|509.39|0
1643993200000|2022-02-04 16:46:40|514.46|512.66|512.52|510.72|514.46|512.66|512.2|510.4|0
1643993210000|2022-02-04 16:46:50|513.07|511.27|512.2|510.4|513.07|511.27|512.2|510.4|0
1643993220000|2022-02-04 16:47:00|511.98|510.18|512.2|510.4|512.2|510.4|511.98|510.18|0
1643993230000|2022-02-04 16:47:10|512.64|510.84|512.2|510.4|512.64|510.84|512.2|510.4|0
1643993240000|2022-02-04 16:47:20|511.98|510.18|511.33|509.53|511.98|510.18|511.22|509.42|0
1643993250000|2022-02-04 16:47:30|511.11|509.31|511.33|509.53|511.33|509.53|510.68|508.88|0
1643993260000|2022-02-04 16:47:40|511.55|509.75|511.65|509.85|511.98|510.18|511.55|509.75|0
1643993270000|2022-02-04 16:47:50|511.55|509.75|511.11|509.31|511.65|509.85|510.89|509.09|0
1643993280000|2022-02-04 16:48:00|511|509.2|509.59|507.79|511|509.2|509.59|507.79|0
1643993290000|2022-02-04 16:48:10|509.8|508|509.59|507.79|509.8|508|509.59|507.79|0
1643993300000|2022-02-04 16:48:20|509.8|508|509.37|507.57|509.8|508|509.37|507.57|0
1643993310000|2022-02-04 16:48:30|509.59|507.79|508.06|506.26|509.59|507.79|508.06|506.26|0
1643993320000|2022-02-04 16:48:40|508.6|506.8|508.06|506.26|508.6|506.8|507.85|506.05|0
1643993330000|2022-02-04 16:48:50|508.28|506.48|507.85|506.05|508.39|506.59|507.85|506.05|0
1643993340000|2022-02-04 16:49:00|508.17|506.37|508.28|506.48|508.72|506.92|508.06|506.26|0
1643993350000|2022-02-04 16:49:10|507.85|506.05|507.08|505.28|508.06|506.26|506.76|504.96|0
1643993360000|2022-02-04 16:49:20|507.41|505.61|507.95|506.15|507.95|506.15|507.41|505.61|0
1643993370000|2022-02-04 16:49:30|508.06|506.26|507.63|505.83|508.06|506.26|507.63|505.83|0
1643993380000|2022-02-04 16:49:40|507.19|505.39|507.63|505.83|507.63|505.83|507.19|505.39|0
1643993390000|2022-02-04 16:49:50|507.52|505.72|507.63|505.83|507.85|506.05|507.52|505.72|0
1643993400000|2022-02-04 16:50:00|508.06|506.26|507.19|505.39|508.06|506.26|507.19|505.39|0
1643993410000|2022-02-04 16:50:10|507.63|505.83|507.19|505.39|507.63|505.83|507.19|505.39|0
1643993420000|2022-02-04 16:50:20|507.85|506.05|508.28|506.48|508.28|506.48|507.85|506.05|0
1643993430000|2022-02-04 16:50:30|508.06|506.26|508.71|506.91|508.71|506.91|508.06|506.26|0
1643993440000|2022-02-04 16:50:40|508.28|506.48|507.41|505.61|508.28|506.48|507.41|505.61|0
1643993450000|2022-02-04 16:50:50|507.19|505.39|506.54|504.74|507.19|505.39|506.11|504.31|0
1643993460000|2022-02-04 16:51:00|506.32|504.52|505.67|503.87|506.54|504.74|505.67|503.87|0
1643993470000|2022-02-04 16:51:10|506.54|504.74|506.76|504.96|506.76|504.96|506.54|504.74|0
1643993480000|2022-02-04 16:51:20|506.65|504.85|506.32|504.52|506.65|504.85|506.32|504.52|0
1643993490000|2022-02-04 16:51:30|506.11|504.31|506.11|504.31|506.43|504.63|506.11|504.31|0
1643993500000|2022-02-04 16:51:40|505.78|503.98|505.45|503.65|505.78|503.98|505.45|503.65|0
1643993510000|2022-02-04 16:51:50|505.56|503.76|505.45|503.65|505.67|503.87|505.45|503.65|0
1643993520000|2022-02-04 16:52:00|505.67|503.87|506.11|504.31|506.11|504.31|505.67|503.87|0
1643993530000|2022-02-04 16:52:10|506.43|504.63|506.54|504.74|506.76|504.96|506.43|504.63|0
1643993540000|2022-02-04 16:52:20|506.32|504.52|506.97|505.17|506.97|505.17|506.32|504.52|0
1643993550000|2022-02-04 16:52:30|507.41|505.61|507.19|505.39|507.41|505.61|507.19|505.39|0
1643993560000|2022-02-04 16:52:40|506.97|505.17|506.43|504.63|506.97|505.17|506.32|504.52|0
1643993570000|2022-02-04 16:52:50|506.76|504.96|506.86|505.06|506.97|505.17|506.76|504.96|0
1643993580000|2022-02-04 16:53:00|506.76|504.96|505.56|503.76|506.76|504.96|505.56|503.76|0
1643993590000|2022-02-04 16:53:10|505.99|504.19|507.19|505.39|507.19|505.39|505.99|504.19|0
1643993600000|2022-02-04 16:53:20|506.76|504.96|505.45|503.65|506.76|504.96|505.45|503.65|0
1643993610000|2022-02-04 16:53:30|505.67|503.87|505.67|503.87|505.67|503.87|505.45|503.65|0
1643993620000|2022-02-04 16:53:40|505.89|504.09|506.1|504.3|506.32|504.52|505.89|504.09|0
1643993630000|2022-02-04 16:53:50|506.64|504.84|506.1|504.3|506.64|504.84|505.99|504.19|0
1643993640000|2022-02-04 16:54:00|506.32|504.52|507.19|505.39|507.41|505.61|506.32|504.52|0
1643993650000|2022-02-04 16:54:10|506.97|505.17|507.62|505.82|507.62|505.82|506.97|505.17|0
1643993660000|2022-02-04 16:54:20|507.51|505.71|507.29|505.49|507.84|506.04|507.29|505.49|0
1643993670000|2022-02-04 16:54:30|506.97|505.17|506.76|504.96|506.97|505.17|506.64|504.84|0
1643993680000|2022-02-04 16:54:40|506.54|504.74|506.86|505.06|506.86|505.06|506.54|504.74|0
1643993690000|2022-02-04 16:54:50|507.08|505.28|507.62|505.82|507.62|505.82|507.08|505.28|0
1643993700000|2022-02-04 16:55:00|507.84|506.04|508.71|506.91|508.71|506.91|507.84|506.04|0
1643993710000|2022-02-04 16:55:10|509.15|507.35|510.23|508.43|510.45|508.65|509.15|507.35|0
1643993720000|2022-02-04 16:55:20|510.56|508.76|511.11|509.31|511.11|509.31|510.34|508.54|0
1643993730000|2022-02-04 16:55:30|510.45|508.65|510.23|508.43|510.67|508.87|510.23|508.43|0
1643993740000|2022-02-04 16:55:40|510.45|508.65|511.11|509.31|511.11|509.31|510.45|508.65|0
1643993750000|2022-02-04 16:55:50|511.1|509.3|510.89|509.09|511.32|509.52|510.89|509.09|0
1643993760000|2022-02-04 16:56:00|510.67|508.87|509.8|508|510.67|508.87|509.8|508|0
1643993770000|2022-02-04 16:56:10|509.58|507.78|510.12|508.32|510.12|508.32|509.58|507.78|0
1643993780000|2022-02-04 16:56:20|511.1|509.3|512.85|511.05|512.85|511.05|511.1|509.3|0
1643993790000|2022-02-04 16:56:30|513.28|511.48|514.59|512.79|514.59|512.79|513.28|511.48|0
1643993800000|2022-02-04 16:56:40|514.37|512.57|512.85|511.05|514.37|512.57|512.85|511.05|0
1643993810000|2022-02-04 16:56:50|512.63|510.83|511.76|509.96|512.63|510.83|511.76|509.96|0
1643993820000|2022-02-04 16:57:00|511.98|510.18|513.5|511.7|513.5|511.7|511.98|510.18|0
1643993830000|2022-02-04 16:57:10|512.85|511.05|512.85|511.05|512.85|511.05|512.63|510.83|0
1643993840000|2022-02-04 16:57:20|512.19|510.39|510.77|508.97|512.19|510.39|510.77|508.97|0
1643993850000|2022-02-04 16:57:30|510.99|509.19|511.1|509.3|511.1|509.3|510.45|508.65|0
1643993860000|2022-02-04 16:57:40|510.67|508.87|510.67|508.87|510.67|508.87|510.45|508.65|0
1643993870000|2022-02-04 16:57:50|510.77|508.97|510.45|508.65|511.1|509.3|510.45|508.65|0
1643993880000|2022-02-04 16:58:00|509.8|508|509.8|508|510.67|508.87|509.8|508|0
1643993890000|2022-02-04 16:58:10|508.71|506.91|508.27|506.47|508.71|506.91|508.27|506.47|0
1643993900000|2022-02-04 16:58:20|508.49|506.69|508.49|506.69|509.14|507.34|508.49|506.69|0
1643993910000|2022-02-04 16:58:30|508.27|506.47|508.71|506.91|508.71|506.91|508.27|506.47|0
1643993920000|2022-02-04 16:58:40|508.27|506.47|508.93|507.13|508.93|507.13|508.27|506.47|0
1643993930000|2022-02-04 16:58:50|509.03|507.23|508.93|507.13|509.03|507.23|508.71|506.91|0
1643993940000|2022-02-04 16:59:00|509.36|507.56|509.36|507.56|509.58|507.78|509.36|507.56|0
1643993950000|2022-02-04 16:59:10|509.47|507.67|509.58|507.78|509.68|507.88|509.47|507.67|0
1643993960000|2022-02-04 16:59:20|509.25|507.45|509.15|507.35|509.58|507.78|509.15|507.35|0
1643993970000|2022-02-04 16:59:30|508.82|507.02|507.71|505.91|509.04|507.24|507.71|505.91|0
1643993980000|2022-02-04 16:59:40|506.73|504.93|506.4|504.6|506.73|504.93|506.4|504.6|0
1643993990000|2022-02-04 16:59:50|505.75|503.95|504|502.2|505.75|503.95|504|502.2|0
1643994000000|2022-02-04 17:00:00|505.75|503.95|505.75|503.95|505.75|503.95|505.75|503.95|0
1643994010000|2022-02-04 17:00:10|504.66|502.86|504.44|502.64|504.66|502.86|503.79|501.99|0
1643994020000|2022-02-04 17:00:20|504.22|502.42|503.79|501.99|504.22|502.42|503.67|501.87|0
1643994030000|2022-02-04 17:00:30|501.83|500.03|501.61|499.81|502.26|500.46|501.61|499.81|0
1643994040000|2022-02-04 17:00:40|502.26|500.46|502.26|500.46|502.26|500.46|501.83|500.03|0
1643994050000|2022-02-04 17:00:50|501.83|500.03|501.28|499.48|501.93|500.13|501.28|499.48|0
1643994060000|2022-02-04 17:01:00|501.71|499.91|501.61|499.81|501.71|499.91|501.39|499.59|0
1643994070000|2022-02-04 17:01:10|501.83|500.03|501.39|499.59|501.83|500.03|501.39|499.59|0
1643994080000|2022-02-04 17:01:20|501.61|499.81|501.83|500.03|502.04|500.24|501.39|499.59|0
1643994090000|2022-02-04 17:01:30|502.7|500.9|502.26|500.46|502.7|500.9|502.26|500.46|0
1643994100000|2022-02-04 17:01:40|502.04|500.24|502.04|500.24|502.04|500.24|502.04|500.24|0
1643994110000|2022-02-04 17:01:50|502.48|500.68|502.48|500.68|502.48|500.68|502.04|500.24|0
1643994120000|2022-02-04 17:02:00|503.13|501.33|502.26|500.46|503.45|501.65|502.26|500.46|0
1643994130000|2022-02-04 17:02:10|502.48|500.68|502.48|500.68|502.91|501.11|502.48|500.68|0
1643994140000|2022-02-04 17:02:20|502.58|500.78|502.8|501|502.8|501|502.58|500.78|0
1643994150000|2022-02-04 17:02:30|502.48|500.68|502.7|500.9|502.91|501.11|502.48|500.68|0
1643994160000|2022-02-04 17:02:40|503.24|501.44|503.13|501.33|503.24|501.44|503.13|501.33|0
1643994170000|2022-02-04 17:02:50|503.02|501.22|502.91|501.11|503.02|501.22|502.7|500.9|0
1643994180000|2022-02-04 17:03:00|503.13|501.33|503.78|501.98|503.78|501.98|503.13|501.33|0
1643994190000|2022-02-04 17:03:10|504|502.2|505.75|503.95|505.75|503.95|504|502.2|0
1643994200000|2022-02-04 17:03:20|505.96|504.16|505.96|504.16|506.18|504.38|505.96|504.16|0
1643994210000|2022-02-04 17:03:30|505.75|503.95|504.66|502.86|505.75|503.95|504.66|502.86|0
1643994220000|2022-02-04 17:03:40|504.76|502.96|505.09|503.29|505.09|503.29|504.76|502.96|0
1643994230000|2022-02-04 17:03:50|504.87|503.07|504.44|502.64|504.87|503.07|504.44|502.64|0
1643994240000|2022-02-04 17:04:00|504.87|503.07|505.31|503.51|505.31|503.51|504.66|502.86|0
1643994250000|2022-02-04 17:04:10|505.53|503.73|504.98|503.18|505.53|503.73|504.98|503.18|0
1643994260000|2022-02-04 17:04:20|504.87|503.07|504.54|502.74|504.87|503.07|504.44|502.64|0
1643994270000|2022-02-04 17:04:30|504.66|502.86|504|502.2|504.87|503.07|504|502.2|0
1643994280000|2022-02-04 17:04:40|504.32|502.52|504.87|503.07|504.87|503.07|504.32|502.52|0
1643994290000|2022-02-04 17:04:50|504.65|502.85|505.09|503.29|505.53|503.73|504.65|502.85|0
1643994300000|2022-02-04 17:05:00|505.31|503.51|505.31|503.51|505.53|503.73|505.31|503.51|0
1643994310000|2022-02-04 17:05:10|505.96|504.16|504.65|502.85|505.96|504.16|504.65|502.85|0
1643994320000|2022-02-04 17:05:20|504.87|503.07|505.63|503.83|505.63|503.83|504.87|503.07|0
1643994330000|2022-02-04 17:05:30|505.31|503.51|505.41|503.61|505.53|503.73|505.31|503.51|0
1643994340000|2022-02-04 17:05:40|505.74|503.94|505.09|503.29|505.74|503.94|505.09|503.29|0
1643994350000|2022-02-04 17:05:50|505.31|503.51|505.09|503.29|505.53|503.73|505.09|503.29|0
1643994360000|2022-02-04 17:06:00|505.31|503.51|504.65|502.85|505.31|503.51|504.65|502.85|0
1643994370000|2022-02-04 17:06:10|503.78|501.98|504.65|502.85|504.65|502.85|503.78|501.98|0
1643994380000|2022-02-04 17:06:20|504.87|503.07|504.22|502.42|504.87|503.07|504.22|502.42|0
1643994390000|2022-02-04 17:06:30|503.89|502.09|502.91|501.11|504|502.2|502.91|501.11|0
1643994400000|2022-02-04 17:06:40|503.35|501.55|502.8|501|503.35|501.55|502.8|501|0
1643994410000|2022-02-04 17:06:50|502.69|500.89|502.69|500.89|502.69|500.89|502.26|500.46|0
1643994420000|2022-02-04 17:07:00|502.58|500.78|502.69|500.89|502.91|501.11|502.58|500.78|0
1643994430000|2022-02-04 17:07:10|502.91|501.11|503.35|501.55|503.35|501.55|502.91|501.11|0
1643994440000|2022-02-04 17:07:20|502.69|500.89|502.47|500.67|502.69|500.89|502.04|500.24|0
1643994450000|2022-02-04 17:07:30|502.26|500.46|502.04|500.24|502.47|500.67|502.04|500.24|0
1643994460000|2022-02-04 17:07:40|501.82|500.02|501.39|499.59|502.04|500.24|501.39|499.59|0
1643994470000|2022-02-04 17:07:50|501.17|499.37|501.39|499.59|501.39|499.59|501.17|499.37|0
1643994480000|2022-02-04 17:08:00|501.6|499.8|502.04|500.24|502.04|500.24|501.6|499.8|0
1643994490000|2022-02-04 17:08:10|501.82|500.02|502.47|500.67|502.47|500.67|501.82|500.02|0
1643994500000|2022-02-04 17:08:20|502.8|501|503.13|501.33|503.13|501.33|502.47|500.67|0
1643994510000|2022-02-04 17:08:30|503.34|501.54|503.13|501.33|503.34|501.54|503.13|501.33|0
1643994520000|2022-02-04 17:08:40|503.23|501.43|503.34|501.54|503.34|501.54|503.23|501.43|0
1643994530000|2022-02-04 17:08:50|503.56|501.76|503.78|501.98|503.78|501.98|503.56|501.76|0
1643994540000|2022-02-04 17:09:00|503.56|501.76|504.43|502.63|504.43|502.63|503.56|501.76|0
1643994550000|2022-02-04 17:09:10|504.65|502.85|505.52|503.72|505.52|503.72|504.65|502.85|0
1643994560000|2022-02-04 17:09:20|505.41|503.61|507.05|505.25|507.05|505.25|505.41|503.61|0
1643994570000|2022-02-04 17:09:30|507.27|505.47|507.27|505.47|507.37|505.57|507.05|505.25|0
1643994580000|2022-02-04 17:09:40|506.83|505.03|506.4|504.6|506.83|505.03|506.4|504.6|0
1643994590000|2022-02-04 17:09:50|506.18|504.38|506.18|504.38|506.4|504.6|506.18|504.38|0
1643994600000|2022-02-04 17:10:00|506.5|504.7|507.49|505.69|507.49|505.69|506.5|504.7|0
1643994610000|2022-02-04 17:10:10|507.05|505.25|506.4|504.6|507.05|505.25|506.4|504.6|0
1643994620000|2022-02-04 17:10:20|505.96|504.16|506.06|504.26|506.18|504.38|505.96|504.16|0
1643994630000|2022-02-04 17:10:30|505.41|503.61|504.87|503.07|505.41|503.61|504.65|502.85|0
1643994640000|2022-02-04 17:10:40|504.21|502.41|504.43|502.63|504.65|502.85|504.21|502.41|0
1643994650000|2022-02-04 17:10:50|504.21|502.41|504.21|502.41|504.21|502.41|504|502.2|0
1643994660000|2022-02-04 17:11:00|503.56|501.76|503.34|501.54|503.78|501.98|503.34|501.54|0
1643994670000|2022-02-04 17:11:10|502.47|500.67|501.82|500.02|502.47|500.67|501.82|500.02|0
1643994680000|2022-02-04 17:11:20|501.6|499.8|501.6|499.8|501.6|499.8|501.38|499.58|0
1643994690000|2022-02-04 17:11:30|501.82|500.02|501.17|499.37|501.82|500.02|501.17|499.37|0
1643994700000|2022-02-04 17:11:40|501.38|499.58|502.25|500.45|502.47|500.67|501.38|499.58|0
1643994710000|2022-02-04 17:11:50|502.47|500.67|502.91|501.11|502.91|501.11|502.47|500.67|0
1643994720000|2022-02-04 17:12:00|503.12|501.32|503.34|501.54|503.78|501.98|503.12|501.32|0
1643994730000|2022-02-04 17:12:10|503.56|501.76|502.91|501.11|503.56|501.76|502.91|501.11|0
1643994740000|2022-02-04 17:12:20|502.58|500.78|503.12|501.32|503.34|501.54|502.58|500.78|0
1643994750000|2022-02-04 17:12:30|503.56|501.76|505.3|503.5|505.3|503.5|503.56|501.76|0
1643994760000|2022-02-04 17:12:40|505.08|503.28|505.08|503.28|505.3|503.5|504.75|502.95|0
1643994770000|2022-02-04 17:12:50|504.65|502.85|504.65|502.85|504.65|502.85|504.43|502.63|0
1643994780000|2022-02-04 17:13:00|504.87|503.07|504.87|503.07|504.87|503.07|504.87|503.07|0
1643994790000|2022-02-04 17:13:10|504.65|502.85|505.08|503.28|505.08|503.28|504.65|502.85|0
1643994800000|2022-02-04 17:13:20|505.74|503.94|505.74|503.94|505.74|503.94|505.19|503.39|0
1643994810000|2022-02-04 17:13:30|505.52|503.72|506.83|505.03|506.83|505.03|505.52|503.72|0
1643994820000|2022-02-04 17:13:40|507.05|505.25|508.14|506.34|508.14|506.34|506.83|505.03|0
1643994830000|2022-02-04 17:13:50|507.92|506.12|508.58|506.78|508.58|506.78|507.92|506.12|0
1643994840000|2022-02-04 17:14:00|508.79|506.99|510.54|508.74|510.54|508.74|508.79|506.99|0
1643994850000|2022-02-04 17:14:10|510.98|509.18|510.98|509.18|511.2|509.4|510.98|509.18|0
1643994860000|2022-02-04 17:14:20|510.11|508.31|509.45|507.65|510.11|508.31|509.45|507.65|0
1643994870000|2022-02-04 17:14:30|509.99|508.19|509.45|507.65|509.99|508.19|509.45|507.65|0
1643994880000|2022-02-04 17:14:40|509.23|507.43|509.01|507.21|509.23|507.43|508.9|507.1|0
1643994890000|2022-02-04 17:14:50|508.9|507.1|508.68|506.88|508.9|507.1|508.68|506.88|0
1643994900000|2022-02-04 17:15:00|508.79|506.99|508.57|506.77|508.79|506.99|508.36|506.56|0
1643994910000|2022-02-04 17:15:10|508.68|506.88|510.54|508.74|510.54|508.74|508.68|506.88|0
1643994920000|2022-02-04 17:15:20|510.32|508.52|509.23|507.43|510.32|508.52|509.23|507.43|0
1643994930000|2022-02-04 17:15:30|509.45|507.65|511.08|509.28|511.08|509.28|509.45|507.65|0
1643994940000|2022-02-04 17:15:40|510.76|508.96|510.54|508.74|510.98|509.18|510.54|508.74|0
1643994950000|2022-02-04 17:15:50|510.32|508.52|510.54|508.74|510.54|508.74|510.1|508.3|0
1643994960000|2022-02-04 17:16:00|510.76|508.96|510.32|508.52|510.76|508.96|510.1|508.3|0
1643994970000|2022-02-04 17:16:10|510.1|508.3|509.89|508.09|510.1|508.3|509.89|508.09|0
1643994980000|2022-02-04 17:16:20|509.45|507.65|509.67|507.87|509.67|507.87|509.23|507.43|0
1643994990000|2022-02-04 17:16:30|510.1|508.3|509.88|508.08|510.1|508.3|509.67|507.87|0
1643995000000|2022-02-04 17:16:40|509.67|507.87|509.67|507.87|509.67|507.87|509.67|507.87|0
1643995010000|2022-02-04 17:16:50|509.45|507.65|509.88|508.08|510.1|508.3|509.45|507.65|0
1643995020000|2022-02-04 17:17:00|510.1|508.3|510.43|508.63|510.43|508.63|509.99|508.19|0
1643995030000|2022-02-04 17:17:10|510.54|508.74|511.85|510.05|511.85|510.05|510.54|508.74|0
1643995040000|2022-02-04 17:17:20|510.76|508.96|510.32|508.52|510.76|508.96|510.32|508.52|0
1643995050000|2022-02-04 17:17:30|510.54|508.74|508.35|506.55|510.54|508.74|508.35|506.55|0
1643995060000|2022-02-04 17:17:40|508.24|506.44|509.01|507.21|509.01|507.21|508.24|506.44|0
1643995070000|2022-02-04 17:17:50|508.79|506.99|509.01|507.21|509.01|507.21|508.57|506.77|0
1643995080000|2022-02-04 17:18:00|508.57|506.77|510.1|508.3|510.1|508.3|508.57|506.77|0
1643995090000|2022-02-04 17:18:10|509.45|507.65|509.66|507.86|509.66|507.86|509.45|507.65|0
1643995100000|2022-02-04 17:18:20|509.88|508.08|509.88|508.08|509.88|508.08|509.66|507.86|0
1643995110000|2022-02-04 17:18:30|510.1|508.3|509.88|508.08|510.1|508.3|509.88|508.08|0
1643995120000|2022-02-04 17:18:40|510.1|508.3|510.1|508.3|510.1|508.3|510.1|508.3|0
1643995130000|2022-02-04 17:18:50|509.66|507.86|508.79|506.99|509.66|507.86|508.79|506.99|0
1643995140000|2022-02-04 17:19:00|507.48|505.68|506.82|505.02|507.92|506.12|506.82|505.02|0
1643995150000|2022-02-04 17:19:10|507.04|505.24|506.61|504.81|507.04|505.24|506.61|504.81|0
1643995160000|2022-02-04 17:19:20|506.82|505.02|507.15|505.35|507.15|505.35|506.61|504.81|0
1643995170000|2022-02-04 17:19:30|507.26|505.46|508.13|506.33|508.35|506.55|507.26|505.46|0
1643995180000|2022-02-04 17:19:40|508.35|506.55|508.35|506.55|508.35|506.55|508.35|506.55|0
1643995190000|2022-02-04 17:19:50|508.46|506.66|508.79|506.99|508.79|506.99|508.35|506.55|0
1643995200000|2022-02-04 17:20:00|509.23|507.43|509.23|507.43|509.23|507.43|508.57|506.77|0
1643995210000|2022-02-04 17:20:10|509.55|507.75|509.88|508.08|510.1|508.3|509.55|507.75|0
1643995220000|2022-02-04 17:20:20|510.1|508.3|509.23|507.43|510.1|508.3|509.23|507.43|0
1643995230000|2022-02-04 17:20:30|509.66|507.86|509.01|507.21|509.88|508.08|509.01|507.21|0
1643995240000|2022-02-04 17:20:40|509.23|507.43|509.23|507.43|509.66|507.86|509.23|507.43|0
1643995250000|2022-02-04 17:20:50|508.89|507.09|508.57|506.77|508.89|507.09|508.57|506.77|0
1643995260000|2022-02-04 17:21:00|508.35|506.55|508.13|506.33|508.35|506.55|508.02|506.22|0
1643995270000|2022-02-04 17:21:10|508.35|506.55|508.02|506.22|508.35|506.55|507.91|506.11|0
1643995280000|2022-02-04 17:21:20|507.91|506.11|507.91|506.11|508.13|506.33|507.91|506.11|0
1643995290000|2022-02-04 17:21:30|507.7|505.9|508.02|506.22|508.02|506.22|507.7|505.9|0
1643995300000|2022-02-04 17:21:40|508.35|506.55|508.35|506.55|508.35|506.55|508.02|506.22|0
1643995310000|2022-02-04 17:21:50|508.13|506.33|508.35|506.55|508.35|506.55|508.13|506.33|0
1643995320000|2022-02-04 17:22:00|508.79|506.99|509.22|507.42|509.44|507.64|508.79|506.99|0
1643995330000|2022-02-04 17:22:10|509.33|507.53|509.01|507.21|509.33|507.53|509.01|507.21|0
1643995340000|2022-02-04 17:22:20|509.33|507.53|509.22|507.42|509.33|507.53|509.22|507.42|0
1643995350000|2022-02-04 17:22:30|509.44|507.64|509.66|507.86|509.66|507.86|509.44|507.64|0
1643995360000|2022-02-04 17:22:40|509.22|507.42|509.66|507.86|509.88|508.08|509.22|507.42|0
1643995370000|2022-02-04 17:22:50|508.35|506.55|508.35|506.55|508.35|506.55|508.13|506.33|0
1643995380000|2022-02-04 17:23:00|508.45|506.65|508.13|506.33|508.45|506.65|507.91|506.11|0
1643995390000|2022-02-04 17:23:10|508.35|506.55|508.13|506.33|508.35|506.55|508.13|506.33|0
1643995400000|2022-02-04 17:23:20|507.91|506.11|507.48|505.68|508.13|506.33|507.04|505.24|0
1643995410000|2022-02-04 17:23:30|507.69|505.89|507.04|505.24|507.69|505.89|507.04|505.24|0
1643995420000|2022-02-04 17:23:40|507.48|505.68|507.48|505.68|507.48|505.68|507.26|505.46|0
1643995430000|2022-02-04 17:23:50|507.69|505.89|506.82|505.02|507.69|505.89|506.82|505.02|0
1643995440000|2022-02-04 17:24:00|507.04|505.24|506.6|504.8|507.26|505.46|506.6|504.8|0
1643995450000|2022-02-04 17:24:10|506.38|504.58|507.69|505.89|507.91|506.11|506.38|504.58|0
1643995460000|2022-02-04 17:24:20|507.91|506.11|508.79|506.99|508.79|506.99|507.91|506.11|0
1643995470000|2022-02-04 17:24:30|508.57|506.77|508.57|506.77|508.79|506.99|508.57|506.77|0
1643995480000|2022-02-04 17:24:40|507.69|505.89|508.13|506.33|508.35|506.55|507.69|505.89|0
1643995490000|2022-02-04 17:24:50|508.02|506.22|508.23|506.43|508.23|506.43|508.02|506.22|0
1643995500000|2022-02-04 17:25:00|508.35|506.55|509|507.2|509|507.2|508.35|506.55|0
1643995510000|2022-02-04 17:25:10|508.79|506.99|509.44|507.64|509.66|507.86|508.79|506.99|0
1643995520000|2022-02-04 17:25:20|509.66|507.86|510.1|508.3|510.1|508.3|509.66|507.86|0
1643995530000|2022-02-04 17:25:30|509.98|508.18|509.88|508.08|510.1|508.3|509.88|508.08|0
1643995540000|2022-02-04 17:25:40|509.44|507.64|509.88|508.08|510.1|508.3|509.44|507.64|0
1643995550000|2022-02-04 17:25:50|510.31|508.51|510.1|508.3|510.31|508.51|510.1|508.3|0
1643995560000|2022-02-04 17:26:00|509.66|507.86|509.44|507.64|509.66|507.86|509.22|507.42|0
1643995570000|2022-02-04 17:26:10|509.66|507.86|509.22|507.42|510.1|508.3|509.22|507.42|0
1643995580000|2022-02-04 17:26:20|509.66|507.86|509.66|507.86|509.66|507.86|509.54|507.74|0
1643995590000|2022-02-04 17:26:30|509.22|507.42|509.44|507.64|509.54|507.74|509.22|507.42|0
1643995600000|2022-02-04 17:26:40|509.11|507.31|509.22|507.42|509.22|507.42|509.11|507.31|0
1643995610000|2022-02-04 17:26:50|508.78|506.98|508.78|506.98|508.78|506.98|508.78|506.98|0
1643995620000|2022-02-04 17:27:00|509.22|507.42|509.66|507.86|509.66|507.86|509.22|507.42|0
1643995630000|2022-02-04 17:27:10|510.75|508.95|512.28|510.48|512.28|510.48|510.75|508.95|0
1643995640000|2022-02-04 17:27:20|512.06|510.26|510.97|509.17|512.06|510.26|510.97|509.17|0
1643995650000|2022-02-04 17:27:30|511.19|509.39|509.66|507.86|511.19|509.39|509.66|507.86|0
1643995660000|2022-02-04 17:27:40|509.44|507.64|509|507.2|509.66|507.86|509|507.2|0
1643995670000|2022-02-04 17:27:50|508.13|506.33|508.13|506.33|508.23|506.43|508.13|506.33|0
1643995680000|2022-02-04 17:28:00|507.91|506.11|508.56|506.76|508.56|506.76|507.91|506.11|0
1643995690000|2022-02-04 17:28:10|508.13|506.33|508.35|506.55|508.35|506.55|508.13|506.33|0
1643995700000|2022-02-04 17:28:20|508.13|506.33|507.69|505.89|508.13|506.33|507.69|505.89|0
1643995710000|2022-02-04 17:28:30|507.91|506.11|508.13|506.33|508.13|506.33|507.91|506.11|0
1643995720000|2022-02-04 17:28:40|508.56|506.76|509.11|507.31|509.11|507.31|508.56|506.76|0
1643995730000|2022-02-04 17:28:50|509.22|507.42|509.88|508.08|510.09|508.29|509.22|507.42|0
1643995740000|2022-02-04 17:29:00|509.66|507.86|510.09|508.29|510.31|508.51|509.66|507.86|0
1643995750000|2022-02-04 17:29:10|509.66|507.86|510.09|508.29|510.09|508.29|509.66|507.86|0
1643995760000|2022-02-04 17:29:20|510.31|508.51|510.97|509.17|510.97|509.17|510.31|508.51|0
1643995770000|2022-02-04 17:29:30|511.19|509.39|510.53|508.73|511.19|509.39|510.53|508.73|0
1643995780000|2022-02-04 17:29:40|509.87|508.07|509.87|508.07|510.31|508.51|509.87|508.07|0
1643995790000|2022-02-04 17:29:50|509.44|507.64|509.76|507.96|509.76|507.96|509.44|507.64|0
1643995800000|2022-02-04 17:30:00|510.09|508.29|510.75|508.95|511.19|509.39|510.09|508.29|0
1643995810000|2022-02-04 17:30:10|511.19|509.39|511.51|509.71|511.51|509.71|511.19|509.39|0
1643995820000|2022-02-04 17:30:20|511.62|509.82|514.14|512.34|514.14|512.34|511.62|509.82|0
1643995830000|2022-02-04 17:30:30|513.81|512.01|513.59|511.79|513.81|512.01|513.59|511.79|0
1643995840000|2022-02-04 17:30:40|513.81|512.01|513.16|511.36|513.81|512.01|513.16|511.36|0
1643995850000|2022-02-04 17:30:50|512.72|510.92|512.28|510.48|512.72|510.92|512.28|510.48|0
1643995860000|2022-02-04 17:31:00|511.95|510.15|512.06|510.26|512.06|510.26|511.95|510.15|0
1643995870000|2022-02-04 17:31:10|511.84|510.04|510.75|508.95|511.84|510.04|510.75|508.95|0
1643995880000|2022-02-04 17:31:20|510.97|509.17|510.09|508.29|510.97|509.17|509.65|507.85|0
1643995890000|2022-02-04 17:31:30|509.87|508.07|508.67|506.87|509.87|508.07|508.34|506.54|0
1643995900000|2022-02-04 17:31:40|508.34|506.54|507.91|506.11|508.34|506.54|507.91|506.11|0
1643995910000|2022-02-04 17:31:50|507.69|505.89|507.69|505.89|508.12|506.32|507.47|505.67|0
1643995920000|2022-02-04 17:32:00|507.47|505.67|506.81|505.01|507.47|505.67|506.81|505.01|0
1643995930000|2022-02-04 17:32:10|507.03|505.23|506.6|504.8|507.03|505.23|506.6|504.8|0
1643995940000|2022-02-04 17:32:20|507.69|505.89|508.34|506.54|508.34|506.54|507.69|505.89|0
1643995950000|2022-02-04 17:32:30|507.91|506.11|508.12|506.32|508.23|506.43|507.91|506.11|0
1643995960000|2022-02-04 17:32:40|508.34|506.54|508.56|506.76|508.56|506.76|508.12|506.32|0
1643995970000|2022-02-04 17:32:50|507.91|506.11|506.16|504.36|507.91|506.11|506.16|504.36|0
1643995980000|2022-02-04 17:33:00|505.94|504.14|506.16|504.36|506.16|504.36|505.5|503.7|0
1643995990000|2022-02-04 17:33:10|505.94|504.14|506.16|504.36|506.16|504.36|505.94|504.14|0
1643996000000|2022-02-04 17:33:20|504.85|503.05|505.17|503.37|505.17|503.37|504.85|503.05|0
1643996010000|2022-02-04 17:33:30|505.5|503.7|505.07|503.27|505.5|503.7|505.07|503.27|0
1643996020000|2022-02-04 17:33:40|505.29|503.49|505.5|503.7|505.72|503.92|505.29|503.49|0
1643996030000|2022-02-04 17:33:50|505.94|504.14|505.94|504.14|505.94|504.14|505.72|503.92|0
1643996040000|2022-02-04 17:34:00|507.25|505.45|507.03|505.23|508.23|506.43|507.03|505.23|0
1643996050000|2022-02-04 17:34:10|506.81|505.01|507.25|505.45|507.25|505.45|506.81|505.01|0
1643996060000|2022-02-04 17:34:20|508.34|506.54|508.12|506.32|508.34|506.54|508.12|506.32|0
1643996070000|2022-02-04 17:34:30|508.34|506.54|508.34|506.54|508.78|506.98|508.34|506.54|0
1643996080000|2022-02-04 17:34:40|508.78|506.98|508.34|506.54|508.78|506.98|508.34|506.54|0
1643996090000|2022-02-04 17:34:50|508.56|506.76|508.34|506.54|508.56|506.76|508.34|506.54|0
1643996100000|2022-02-04 17:35:00|508.56|506.76|508.56|506.76|508.56|506.76|508.12|506.32|0
1643996110000|2022-02-04 17:35:10|509|507.2|509.87|508.07|509.87|508.07|509|507.2|0
1643996120000|2022-02-04 17:35:20|510.09|508.29|509|507.2|510.09|508.29|508.56|506.76|0
1643996130000|2022-02-04 17:35:30|508.66|506.86|508.12|506.32|508.66|506.86|508.12|506.32|0
1643996140000|2022-02-04 17:35:40|507.9|506.1|508.56|506.76|508.56|506.76|507.9|506.1|0
1643996150000|2022-02-04 17:35:50|508.34|506.54|508.12|506.32|508.34|506.54|507.9|506.1|0
1643996160000|2022-02-04 17:36:00|508.01|506.21|506.81|505.01|508.01|506.21|506.81|505.01|0
1643996170000|2022-02-04 17:36:10|507.03|505.23|507.47|505.67|507.47|505.67|507.03|505.23|0
1643996180000|2022-02-04 17:36:20|507.68|505.88|509.21|507.41|509.21|507.41|507.68|505.88|0
1643996190000|2022-02-04 17:36:30|508.34|506.54|508.34|506.54|508.34|506.54|507.9|506.1|0
1643996200000|2022-02-04 17:36:40|508.78|506.98|508.44|506.64|509.21|507.41|508.44|506.64|0
1643996210000|2022-02-04 17:36:50|508.34|506.54|508.66|506.86|508.88|507.08|508.34|506.54|0
1643996220000|2022-02-04 17:37:00|508.78|506.98|509.54|507.74|509.54|507.74|508.78|506.98|0
1643996230000|2022-02-04 17:37:10|509.65|507.85|510.52|508.72|510.52|508.72|509.43|507.63|0
1643996240000|2022-02-04 17:37:20|510.85|509.05|510.96|509.16|511.18|509.38|510.85|509.05|0
1643996250000|2022-02-04 17:37:30|510.74|508.94|511.4|509.6|511.4|509.6|510.74|508.94|0
1643996260000|2022-02-04 17:37:40|510.85|509.05|510.52|508.72|510.96|509.16|510.52|508.72|0
1643996270000|2022-02-04 17:37:50|510.96|509.16|511.29|509.49|511.4|509.6|510.74|508.94|0
1643996280000|2022-02-04 17:38:00|511.4|509.6|510.96|509.16|511.4|509.6|510.74|508.94|0
1643996290000|2022-02-04 17:38:10|511.4|509.6|512.27|510.47|512.49|510.69|511.4|509.6|0
1643996300000|2022-02-04 17:38:20|511.62|509.82|511.4|509.6|511.62|509.82|511.18|509.38|0
1643996310000|2022-02-04 17:38:30|512.06|510.26|511.94|510.14|512.06|510.26|511.94|510.14|0
1643996320000|2022-02-04 17:38:40|511.84|510.04|511.18|509.38|511.84|510.04|510.96|509.16|0
1643996330000|2022-02-04 17:38:50|511.62|509.82|511.84|510.04|511.84|510.04|511.4|509.6|0
1643996340000|2022-02-04 17:39:00|511.62|509.82|512.27|510.47|512.27|510.47|511.4|509.6|0
1643996350000|2022-02-04 17:39:10|512.06|510.26|511.4|509.6|512.06|510.26|511.4|509.6|0
1643996360000|2022-02-04 17:39:20|511.62|509.82|511.94|510.14|511.94|510.14|511.62|509.82|0
1643996370000|2022-02-04 17:39:30|512.05|510.25|513.15|511.35|513.15|511.35|512.05|510.25|0
1643996380000|2022-02-04 17:39:40|512.93|511.13|512.73|510.93|512.93|511.13|512.71|510.91|0
1643996390000|2022-02-04 17:39:50|512.62|510.82|512.84|511.04|512.84|511.04|512.62|510.82|0
1643996400000|2022-02-04 17:40:00|513.5|511.7|514.81|513.01|514.81|513.01|513.5|511.7|0
1643996410000|2022-02-04 17:40:10|515.25|513.45|515.25|513.45|515.69|513.89|515.25|513.45|0
1643996420000|2022-02-04 17:40:20|515.47|513.67|515.47|513.67|515.47|513.67|515.25|513.45|0
1643996430000|2022-02-04 17:40:30|515.91|514.11|515.8|514|515.91|514.11|515.69|513.89|0
1643996440000|2022-02-04 17:40:40|515.69|513.89|516.13|514.33|516.13|514.33|515.69|513.89|0
1643996450000|2022-02-04 17:40:50|516.35|514.55|515.69|513.89|516.35|514.55|515.47|513.67|0
1643996460000|2022-02-04 17:41:00|515.91|514.11|514.81|513.01|515.91|514.11|514.81|513.01|0
1643996470000|2022-02-04 17:41:10|514.59|512.79|514.48|512.68|515.03|513.23|514.48|512.68|0
1643996480000|2022-02-04 17:41:20|514.7|512.9|514.37|512.57|514.7|512.9|514.37|512.57|0
1643996490000|2022-02-04 17:41:30|514.59|512.79|515.25|513.45|515.25|513.45|514.59|512.79|0
1643996500000|2022-02-04 17:41:40|515.47|513.67|515.03|513.23|515.47|513.67|514.92|513.12|0
1643996510000|2022-02-04 17:41:50|514.81|513.01|514.59|512.79|514.81|513.01|514.59|512.79|0
1643996520000|2022-02-04 17:42:00|514.7|512.9|514.37|512.57|514.81|513.01|514.37|512.57|0
1643996530000|2022-02-04 17:42:10|513.6|511.8|513.72|511.92|514.04|512.24|513.6|511.8|0
1643996540000|2022-02-04 17:42:20|513.5|511.7|513.28|511.48|513.5|511.7|513.28|511.48|0
1643996550000|2022-02-04 17:42:30|512.62|510.82|512.84|511.04|512.84|511.04|512.62|510.82|0
1643996560000|2022-02-04 17:42:40|513.06|511.26|513.93|512.13|513.93|512.13|513.06|511.26|0
1643996570000|2022-02-04 17:42:50|513.71|511.91|513.28|511.48|513.71|511.91|513.16|511.36|0
1643996580000|2022-02-04 17:43:00|513.06|511.26|512.4|510.6|513.06|511.26|512.4|510.6|0
1643996590000|2022-02-04 17:43:10|512.28|510.48|511.52|509.72|512.28|510.48|511.52|509.72|0
1643996600000|2022-02-04 17:43:20|511.74|509.94|511.3|509.5|511.74|509.94|511.3|509.5|0
1643996610000|2022-02-04 17:43:30|511.52|509.72|512.18|510.38|512.18|510.38|511.52|509.72|0
1643996620000|2022-02-04 17:43:40|511.96|510.16|512.84|511.04|512.84|511.04|511.96|510.16|0
1643996630000|2022-02-04 17:43:50|512.28|510.48|512.84|511.04|512.84|511.04|512.28|510.48|0
1643996640000|2022-02-04 17:44:00|513.06|511.26|513.38|511.58|513.49|511.69|513.06|511.26|0
1643996650000|2022-02-04 17:44:10|513.93|512.13|514.59|512.79|514.59|512.79|513.93|512.13|0
1643996660000|2022-02-04 17:44:20|514.37|512.57|514.59|512.79|514.81|513.01|514.37|512.57|0
1643996670000|2022-02-04 17:44:30|515.25|513.45|515.03|513.23|515.25|513.45|515.03|513.23|0
1643996680000|2022-02-04 17:44:40|515.25|513.45|514.92|513.12|515.25|513.45|514.92|513.12|0
1643996690000|2022-02-04 17:44:50|515.03|513.23|515.25|513.45|515.25|513.45|514.81|513.01|0
1643996700000|2022-02-04 17:45:00|515.03|513.23|514.15|512.35|515.03|513.23|514.15|512.35|0
1643996710000|2022-02-04 17:45:10|513.49|511.69|513.27|511.47|513.93|512.13|513.27|511.47|0
1643996720000|2022-02-04 17:45:20|513.49|511.69|513.49|511.69|513.49|511.69|513.49|511.69|0
1643996730000|2022-02-04 17:45:30|513.27|511.47|512.62|510.82|513.49|511.69|512.62|510.82|0
1643996740000|2022-02-04 17:45:40|513.05|511.25|514.59|512.79|514.59|512.79|513.05|511.25|0
1643996750000|2022-02-04 17:45:50|514.7|512.9|514.15|512.35|514.7|512.9|514.15|512.35|0
1643996760000|2022-02-04 17:46:00|514.37|512.57|514.15|512.35|514.59|512.79|514.15|512.35|0
1643996770000|2022-02-04 17:46:10|514.59|512.79|514.15|512.35|514.81|513.01|514.15|512.35|0
1643996780000|2022-02-04 17:46:20|514.59|512.79|514.37|512.57|514.7|512.9|514.37|512.57|0
1643996790000|2022-02-04 17:46:30|514.48|512.68|514.15|512.35|514.59|512.79|514.15|512.35|0
1643996800000|2022-02-04 17:46:40|514.04|512.24|513.93|512.13|514.04|512.24|513.93|512.13|0
1643996810000|2022-02-04 17:46:50|514.37|512.57|514.15|512.35|514.37|512.57|513.93|512.13|0
1643996820000|2022-02-04 17:47:00|513.93|512.13|513.05|511.25|513.93|512.13|513.05|511.25|0
1643996830000|2022-02-04 17:47:10|513.27|511.47|514.59|512.79|514.59|512.79|513.27|511.47|0
1643996840000|2022-02-04 17:47:20|514.69|512.89|514.59|512.79|514.81|513.01|514.59|512.79|0
1643996850000|2022-02-04 17:47:30|514.47|512.67|514.81|513.01|515.35|513.55|514.47|512.67|0
1643996860000|2022-02-04 17:47:40|515.25|513.45|514.81|513.01|515.25|513.45|514.81|513.01|0
1643996870000|2022-02-04 17:47:50|514.15|512.35|513.71|511.91|514.37|512.57|513.71|511.91|0
1643996880000|2022-02-04 17:48:00|513.93|512.13|513.71|511.91|513.93|512.13|513.71|511.91|0
1643996890000|2022-02-04 17:48:10|514.37|512.57|514.15|512.35|514.37|512.57|513.93|512.13|0
1643996900000|2022-02-04 17:48:20|514.37|512.57|513.49|511.69|514.37|512.57|513.49|511.69|0
1643996910000|2022-02-04 17:48:30|513.05|511.25|513.27|511.47|513.38|511.58|513.05|511.25|0
1643996920000|2022-02-04 17:48:40|513.49|511.69|513.49|511.69|513.71|511.91|513.49|511.69|0
1643996930000|2022-02-04 17:48:50|513.05|511.25|513.05|511.25|513.05|511.25|512.72|510.92|0
1643996940000|2022-02-04 17:49:00|512.94|511.14|513.93|512.13|513.93|512.13|512.83|511.03|0
1643996950000|2022-02-04 17:49:10|514.15|512.35|514.37|512.57|514.37|512.57|513.93|512.13|0
1643996960000|2022-02-04 17:49:20|514.15|512.35|514.25|512.45|514.25|512.45|513.6|511.8|0
1643996970000|2022-02-04 17:49:30|514.81|513.01|515.68|513.88|516.12|514.32|514.81|513.01|0
1643996980000|2022-02-04 17:49:40|515.9|514.1|516.12|514.32|516.12|514.32|515.9|514.1|0
1643996990000|2022-02-04 17:49:50|516.23|514.43|516.34|514.54|516.34|514.54|516.23|514.43|0
1643997000000|2022-02-04 17:50:00|516.01|514.21|517|515.2|517|515.2|516.01|514.21|0
1643997010000|2022-02-04 17:50:10|516.78|514.98|516.56|514.76|517|515.2|516.56|514.76|0
1643997020000|2022-02-04 17:50:20|515.9|514.1|516.12|514.32|516.12|514.32|515.79|513.99|0
1643997030000|2022-02-04 17:50:30|515.9|514.1|515.25|513.45|515.9|514.1|515.25|513.45|0
1643997040000|2022-02-04 17:50:40|514.81|513.01|514.91|513.11|515.24|513.44|514.81|513.01|0
1643997050000|2022-02-04 17:50:50|515.03|513.23|515.03|513.23|515.03|513.23|514.81|513.01|0
1643997060000|2022-02-04 17:51:00|515.24|513.44|515.46|513.66|515.9|514.1|515.24|513.44|0
1643997070000|2022-02-04 17:51:10|515.24|513.44|515.02|513.22|515.24|513.44|514.81|513.01|0
1643997080000|2022-02-04 17:51:20|514.81|513.01|514.81|513.01|515.02|513.22|514.81|513.01|0
1643997090000|2022-02-04 17:51:30|514.59|512.79|514.59|512.79|514.81|513.01|514.59|512.79|0
1643997100000|2022-02-04 17:51:40|514.81|513.01|515.24|513.44|515.24|513.44|514.81|513.01|0
1643997110000|2022-02-04 17:51:50|515.02|513.22|515.24|513.44|515.24|513.44|514.8|513|0
1643997120000|2022-02-04 17:52:00|515.02|513.22|514.37|512.57|515.35|513.55|514.37|512.57|0
1643997130000|2022-02-04 17:52:10|514.59|512.79|514.47|512.67|514.59|512.79|514.37|512.57|0
1643997140000|2022-02-04 17:52:20|514.8|513|515.46|513.66|515.68|513.88|514.8|513|0
1643997150000|2022-02-04 17:52:30|515.24|513.44|514.8|513|515.24|513.44|514.58|512.78|0
1643997160000|2022-02-04 17:52:40|514.37|512.57|515.02|513.22|515.02|513.22|514.15|512.35|0
1643997170000|2022-02-04 17:52:50|515.24|513.44|515.68|513.88|515.68|513.88|515.02|513.22|0
1643997180000|2022-02-04 17:53:00|515.46|513.66|515.24|513.44|515.46|513.66|515.24|513.44|0
1643997190000|2022-02-04 17:53:10|515.68|513.88|515.24|513.44|515.68|513.88|515.24|513.44|0
1643997200000|2022-02-04 17:53:20|515.46|513.66|515.9|514.1|515.9|514.1|515.46|513.66|0
1643997210000|2022-02-04 17:53:30|516.34|514.54|517|515.2|517|515.2|516.34|514.54|0
1643997220000|2022-02-04 17:53:40|517.14|515.34|516.48|514.68|517.58|515.78|516.48|514.68|0
1643997230000|2022-02-04 17:53:50|516.26|514.46|516.26|514.46|516.48|514.68|516.26|514.46|0
1643997240000|2022-02-04 17:54:00|516.04|514.24|515.92|514.12|516.04|514.24|515.6|513.8|0
1643997250000|2022-02-04 17:54:10|515.7|513.9|516.03|514.23|516.03|514.23|515.7|513.9|0
1643997260000|2022-02-04 17:54:20|515.82|514.02|515.81|514.01|515.82|514.02|515.38|513.58|0
1643997270000|2022-02-04 17:54:30|515.38|513.58|515.59|513.79|515.81|514.01|515.38|513.58|0
1643997280000|2022-02-04 17:54:40|515.38|513.58|514.72|512.92|515.38|513.58|514.72|512.92|0
1643997290000|2022-02-04 17:54:50|514.38|512.58|514.94|513.14|514.94|513.14|514.38|512.58|0
1643997300000|2022-02-04 17:55:00|515.16|513.36|514.72|512.92|515.59|513.79|514.72|512.92|0
1643997310000|2022-02-04 17:55:10|514.28|512.48|514.06|512.26|514.28|512.48|514.06|512.26|0
1643997320000|2022-02-04 17:55:20|513.62|511.82|513.84|512.04|514.06|512.26|513.62|511.82|0
1643997330000|2022-02-04 17:55:30|514.06|512.26|514.5|512.7|514.5|512.7|513.84|512.04|0
1643997340000|2022-02-04 17:55:40|514.72|512.92|514.82|513.02|515.15|513.35|514.72|512.92|0
1643997350000|2022-02-04 17:55:50|514.5|512.7|514.93|513.13|515.04|513.24|514.5|512.7|0
1643997360000|2022-02-04 17:56:00|514.82|513.02|515.59|513.79|515.59|513.79|514.82|513.02|0
1643997370000|2022-02-04 17:56:10|515.81|514.01|516.14|514.34|516.14|514.34|515.81|514.01|0
1643997380000|2022-02-04 17:56:20|515.7|513.9|514.93|513.13|515.81|514.01|514.93|513.13|0
1643997390000|2022-02-04 17:56:30|514.71|512.91|515.59|513.79|515.59|513.79|514.71|512.91|0
1643997400000|2022-02-04 17:56:40|515.81|514.01|515.81|514.01|515.81|514.01|515.37|513.57|0
1643997410000|2022-02-04 17:56:50|515.37|513.57|515.92|514.12|515.92|514.12|515.37|513.57|0
1643997420000|2022-02-04 17:57:00|515.81|514.01|516.25|514.45|516.25|514.45|515.81|514.01|0
1643997430000|2022-02-04 17:57:10|516.69|514.89|516.47|514.67|516.69|514.89|516.47|514.67|0
1643997440000|2022-02-04 17:57:20|516.69|514.89|516.47|514.67|516.91|515.11|516.47|514.67|0
1643997450000|2022-02-04 17:57:30|516.69|514.89|517.35|515.55|517.57|515.77|516.69|514.89|0
1643997460000|2022-02-04 17:57:40|517.57|515.77|519.22|517.42|519.22|517.42|517.57|515.77|0
1643997470000|2022-02-04 17:57:50|519.11|517.31|518.89|517.09|519.11|517.31|518.67|516.87|0
1643997480000|2022-02-04 17:58:00|519.11|517.31|518.45|516.65|519.11|517.31|518.45|516.65|0
1643997490000|2022-02-04 17:58:10|518.23|516.43|517.24|515.44|518.23|516.43|517.24|515.44|0
1643997500000|2022-02-04 17:58:20|517.46|515.66|517.35|515.55|517.57|515.77|517.35|515.55|0
1643997510000|2022-02-04 17:58:30|517.13|515.33|517.57|515.77|517.57|515.77|517.13|515.33|0
1643997520000|2022-02-04 17:58:40|517.13|515.33|518.01|516.21|518.01|516.21|517.13|515.33|0
1643997530000|2022-02-04 17:58:50|517.79|515.99|517.79|515.99|517.79|515.99|517.35|515.55|0
1643997540000|2022-02-04 17:59:00|517.68|515.88|517.35|515.55|517.68|515.88|517.13|515.33|0
1643997550000|2022-02-04 17:59:10|517.13|515.33|518.23|516.43|518.23|516.43|517.13|515.33|0
1643997560000|2022-02-04 17:59:20|517.57|515.77|518.45|516.65|518.67|516.87|517.57|515.77|0
1643997570000|2022-02-04 17:59:30|517.79|515.99|518.67|516.87|518.67|516.87|517.79|515.99|0
1643997580000|2022-02-04 17:59:40|518.78|516.98|518.67|516.87|518.89|517.09|518.67|516.87|0
1643997590000|2022-02-04 17:59:50|518.89|517.09|518.45|516.65|518.89|517.09|518.45|516.65|0
1643997600000|2022-02-04 18:00:00|518.67|516.87|519.99|518.19|519.99|518.19|518.67|516.87|0
1643997610000|2022-02-04 18:00:10|520.21|518.41|521.54|519.74|521.54|519.74|519.88|518.08|0
1643997620000|2022-02-04 18:00:20|521.32|519.52|521.32|519.52|521.32|519.52|521.09|519.29|0
1643997630000|2022-02-04 18:00:30|521.54|519.74|522.2|520.4|522.2|520.4|521.54|519.74|0
1643997640000|2022-02-04 18:00:40|522.42|520.62|523.74|521.94|523.74|521.94|522.42|520.62|0
1643997650000|2022-02-04 18:00:50|523.96|522.16|525.29|523.49|525.29|523.49|523.96|522.16|0
1643997660000|2022-02-04 18:01:00|524.4|522.6|524.63|522.83|524.63|522.83|524.18|522.38|0
1643997670000|2022-02-04 18:01:10|524.85|523.05|524.07|522.27|525.07|523.27|523.96|522.16|0
1643997680000|2022-02-04 18:01:20|523.74|521.94|524.18|522.38|524.18|522.38|523.74|521.94|0
1643997690000|2022-02-04 18:01:30|523.96|522.16|523.74|521.94|523.96|522.16|523.74|521.94|0
1643997700000|2022-02-04 18:01:40|523.96|522.16|523.52|521.72|523.96|522.16|523.52|521.72|0
1643997710000|2022-02-04 18:01:50|523.3|521.5|523.3|521.5|523.52|521.72|523.3|521.5|0
1643997720000|2022-02-04 18:02:00|523.52|521.72|523.52|521.72|523.52|521.72|523.52|521.72|0
1643997730000|2022-02-04 18:02:10|523.96|522.16|523.3|521.5|523.96|522.16|523.18|521.38|0
1643997740000|2022-02-04 18:02:20|523.63|521.83|523.96|522.16|523.96|522.16|523.63|521.83|0
1643997750000|2022-02-04 18:02:30|523.74|521.94|523.18|521.38|523.74|521.94|523.18|521.38|0
1643997760000|2022-02-04 18:02:40|523.08|521.28|522.86|521.06|523.08|521.28|522.86|521.06|0
1643997770000|2022-02-04 18:02:50|523.08|521.28|523.3|521.5|523.3|521.5|523.08|521.28|0
1643997780000|2022-02-04 18:03:00|523.52|521.72|524.4|522.6|524.4|522.6|523.52|521.72|0
1643997790000|2022-02-04 18:03:10|524.84|523.04|525.07|523.27|525.07|523.27|524.84|523.04|0
1643997800000|2022-02-04 18:03:20|525.29|523.49|526.61|524.81|526.83|525.03|525.29|523.49|0
1643997810000|2022-02-04 18:03:30|526.83|525.03|526.83|525.03|526.83|525.03|526.61|524.81|0
1643997820000|2022-02-04 18:03:40|526.61|524.81|526.17|524.37|526.61|524.81|526.17|524.37|0
1643997830000|2022-02-04 18:03:50|526.39|524.59|526.61|524.81|526.61|524.81|526.39|524.59|0
1643997840000|2022-02-04 18:04:00|526.39|524.59|528.6|526.8|528.6|526.8|526.39|524.59|0
1643997850000|2022-02-04 18:04:10|528.38|526.58|528.27|526.47|528.38|526.58|528.16|526.36|0
1643997860000|2022-02-04 18:04:20|528.16|526.36|528.6|526.8|528.6|526.8|528.16|526.36|0
1643997870000|2022-02-04 18:04:30|529.05|527.25|529.49|527.69|529.49|527.69|529.05|527.25|0
1643997880000|2022-02-04 18:04:40|529.71|527.91|529.93|528.13|529.93|528.13|529.71|527.91|0
1643997890000|2022-02-04 18:04:50|529.71|527.91|529.49|527.69|529.93|528.13|529.49|527.69|0
1643997900000|2022-02-04 18:05:00|530.38|528.58|529.93|528.13|530.38|528.58|529.93|528.13|0
1643997910000|2022-02-04 18:05:10|529.71|527.91|528.6|526.8|529.71|527.91|528.6|526.8|0
1643997920000|2022-02-04 18:05:20|528.38|526.58|528.38|526.58|528.38|526.58|528.16|526.36|0
1643997930000|2022-02-04 18:05:30|528.6|526.8|528.71|526.91|528.71|526.91|528.6|526.8|0
1643997940000|2022-02-04 18:05:40|528.6|526.8|528.6|526.8|528.6|526.8|528.38|526.58|0
1643997950000|2022-02-04 18:05:50|528.38|526.58|528.82|527.02|529.05|527.25|528.38|526.58|0
1643997960000|2022-02-04 18:06:00|529.05|527.25|529.49|527.69|529.49|527.69|529.05|527.25|0
1643997970000|2022-02-04 18:06:10|529.27|527.47|529.27|527.47|529.27|527.47|529.05|527.25|0
1643997980000|2022-02-04 18:06:20|529.05|527.25|528.82|527.02|529.05|527.25|528.82|527.02|0
1643997990000|2022-02-04 18:06:30|528.6|526.8|528.71|526.91|528.82|527.02|528.6|526.8|0
1643998000000|2022-02-04 18:06:40|528.6|526.8|528.82|527.02|528.82|527.02|528.38|526.58|0
1643998010000|2022-02-04 18:06:50|529.71|527.91|529.93|528.13|529.93|528.13|529.71|527.91|0
1643998020000|2022-02-04 18:07:00|530.15|528.35|531.7|529.9|531.7|529.9|530.15|528.35|0
1643998030000|2022-02-04 18:07:10|530.82|529.02|530.82|529.02|530.82|529.02|530.26|528.46|0
1643998040000|2022-02-04 18:07:20|530.6|528.8|530.15|528.35|530.6|528.8|529.93|528.13|0
1643998050000|2022-02-04 18:07:30|530.37|528.57|530.37|528.57|530.48|528.68|530.37|528.57|0
1643998060000|2022-02-04 18:07:40|530.6|528.8|530.26|528.46|530.6|528.8|530.26|528.46|0
1643998070000|2022-02-04 18:07:50|530.15|528.35|529.71|527.91|530.15|528.35|529.71|527.91|0
1643998080000|2022-02-04 18:08:00|529.49|527.69|529.49|527.69|529.49|527.69|529.37|527.57|0
1643998090000|2022-02-04 18:08:10|529.71|527.91|529.49|527.69|529.71|527.91|529.49|527.69|0
1643998100000|2022-02-04 18:08:20|529.93|528.13|529.71|527.91|529.93|528.13|529.71|527.91|0
1643998110000|2022-02-04 18:08:30|529.49|527.69|529.49|527.69|529.71|527.91|529.49|527.69|0
1643998120000|2022-02-04 18:08:40|529.27|527.47|529.27|527.47|529.49|527.69|529.27|527.47|0
1643998130000|2022-02-04 18:08:50|529.49|527.69|529.93|528.13|530.15|528.35|529.49|527.69|0
1643998140000|2022-02-04 18:09:00|531.03|529.23|529.76|527.96|531.59|529.79|529.76|527.96|0
1643998150000|2022-02-04 18:09:10|529.64|527.84|529.54|527.74|529.76|527.96|529.54|527.74|0
1643998160000|2022-02-04 18:09:20|529.76|527.96|530.2|528.4|530.2|528.4|529.54|527.74|0
1643998170000|2022-02-04 18:09:30|530.43|528.63|530.43|528.63|530.43|528.63|530.2|528.4|0
1643998180000|2022-02-04 18:09:40|529.98|528.18|529.98|528.18|529.98|528.18|529.98|528.18|0
1643998190000|2022-02-04 18:09:50|530.65|528.85|530.43|528.63|530.65|528.85|530.43|528.63|0
1643998200000|2022-02-04 18:10:00|530.2|528.4|529.54|527.74|530.2|528.4|529.54|527.74|0
1643998210000|2022-02-04 18:10:10|529.31|527.51|529.31|527.51|529.76|527.96|529.31|527.51|0
1643998220000|2022-02-04 18:10:20|529.98|528.18|529.98|528.18|529.98|528.18|529.76|527.96|0
1643998230000|2022-02-04 18:10:30|530.2|528.4|530.2|528.4|530.2|528.4|529.76|527.96|0
1643998240000|2022-02-04 18:10:40|530.42|528.62|531.54|529.74|531.54|529.74|530.42|528.62|0
1643998250000|2022-02-04 18:10:50|531.31|529.51|531.76|529.96|532.2|530.4|531.31|529.51|0
1643998260000|2022-02-04 18:11:00|531.98|530.18|531.09|529.29|531.98|530.18|530.87|529.07|0
1643998270000|2022-02-04 18:11:10|531.31|529.51|530.87|529.07|531.31|529.51|530.87|529.07|0
1643998280000|2022-02-04 18:11:20|530.42|528.62|531.09|529.29|531.09|529.29|530.42|528.62|0
1643998290000|2022-02-04 18:11:30|531.31|529.51|530.42|528.62|531.31|529.51|530.42|528.62|0
1643998300000|2022-02-04 18:11:40|530.87|529.07|530.42|528.62|530.87|529.07|530.42|528.62|0
1643998310000|2022-02-04 18:11:50|530.65|528.85|530.65|528.85|530.65|528.85|530.42|528.62|0
1643998320000|2022-02-04 18:12:00|531.09|529.29|530.75|528.95|531.09|529.29|530.75|528.95|0
1643998330000|2022-02-04 18:12:10|530.65|528.85|530.87|529.07|530.87|529.07|530.42|528.62|0
1643998340000|2022-02-04 18:12:20|531.09|529.29|530.65|528.85|531.09|529.29|530.65|528.85|0
1643998350000|2022-02-04 18:12:30|530.87|529.07|530.42|528.62|530.87|529.07|530.42|528.62|0
1643998360000|2022-02-04 18:12:40|530.87|529.07|530.65|528.85|530.87|529.07|530.65|528.85|0
1643998370000|2022-02-04 18:12:50|530.87|529.07|530.87|529.07|531.09|529.29|530.87|529.07|0
1643998380000|2022-02-04 18:13:00|530.65|528.85|530.87|529.07|530.87|529.07|530.65|528.85|0
1643998390000|2022-02-04 18:13:10|530.97|529.17|529.31|527.51|530.97|529.17|529.31|527.51|0
1643998400000|2022-02-04 18:13:20|528.42|526.62|528.2|526.4|528.42|526.62|527.98|526.18|0
1643998410000|2022-02-04 18:13:30|527.98|526.18|528.42|526.62|528.42|526.62|527.98|526.18|0
1643998420000|2022-02-04 18:13:40|528.2|526.4|528.2|526.4|528.53|526.73|528.2|526.4|0
1643998430000|2022-02-04 18:13:50|528.42|526.62|527.76|525.96|528.42|526.62|527.76|525.96|0
1643998440000|2022-02-04 18:14:00|528.42|526.62|527.98|526.18|528.42|526.62|527.76|525.96|0
1643998450000|2022-02-04 18:14:10|527.76|525.96|527.53|525.73|528.08|526.28|527.53|525.73|0
1643998460000|2022-02-04 18:14:20|527.76|525.96|528.2|526.4|528.2|526.4|527.53|525.73|0
1643998470000|2022-02-04 18:14:30|528.42|526.62|528.2|526.4|528.42|526.62|528.2|526.4|0
1643998480000|2022-02-04 18:14:40|528.42|526.62|528.42|526.62|528.53|526.73|528.42|526.62|0
1643998490000|2022-02-04 18:14:50|528.64|526.84|529.09|527.29|529.09|527.29|528.64|526.84|0
1643998500000|2022-02-04 18:15:00|529.31|527.51|529.09|527.29|529.31|527.51|529.09|527.29|0
1643998510000|2022-02-04 18:15:10|529.31|527.51|529.31|527.51|529.31|527.51|528.2|526.4|0
1643998520000|2022-02-04 18:15:20|529.09|527.29|529.19|527.39|529.53|527.73|529.09|527.29|0
1643998530000|2022-02-04 18:15:30|529.53|527.73|529.98|528.18|529.98|528.18|529.09|527.29|0
1643998540000|2022-02-04 18:15:40|530.2|528.4|529.75|527.95|530.2|528.4|529.75|527.95|0
1643998550000|2022-02-04 18:15:50|529.53|527.73|529.98|528.18|530.2|528.4|529.53|527.73|0
1643998560000|2022-02-04 18:16:00|529.75|527.95|529.53|527.73|529.75|527.95|529.42|527.62|0
1643998570000|2022-02-04 18:16:10|528.64|526.84|528.86|527.06|528.86|527.06|528.64|526.84|0
1643998580000|2022-02-04 18:16:20|528.64|526.84|528.42|526.62|528.64|526.84|528.42|526.62|0
1643998590000|2022-02-04 18:16:30|528.2|526.4|528.42|526.62|528.64|526.84|528.2|526.4|0
1643998600000|2022-02-04 18:16:40|528.64|526.84|527.98|526.18|528.64|526.84|527.98|526.18|0
1643998610000|2022-02-04 18:16:50|527.75|525.95|527.75|525.95|527.98|526.18|527.53|525.73|0
1643998620000|2022-02-04 18:17:00|527.31|525.51|527.31|525.51|527.53|525.73|527.31|525.51|0
1643998630000|2022-02-04 18:17:10|525.98|524.18|525.98|524.18|526.2|524.4|525.98|524.18|0
1643998640000|2022-02-04 18:17:20|526.42|524.62|526.2|524.4|526.42|524.62|526.2|524.4|0
1643998650000|2022-02-04 18:17:30|525.98|524.18|525.53|523.73|526.2|524.4|525.53|523.73|0
1643998660000|2022-02-04 18:17:40|525.75|523.95|525.53|523.73|525.98|524.18|525.53|523.73|0
1643998670000|2022-02-04 18:17:50|526.42|524.62|526.42|524.62|526.86|525.06|526.42|524.62|0
1643998680000|2022-02-04 18:18:00|526.86|525.06|526.2|524.4|527.09|525.29|526.2|524.4|0
1643998690000|2022-02-04 18:18:10|526.42|524.62|526.86|525.06|526.86|525.06|526.42|524.62|0
1643998700000|2022-02-04 18:18:20|526.64|524.84|526.2|524.4|526.64|524.84|525.75|523.95|0
1643998710000|2022-02-04 18:18:30|525.98|524.18|525.75|523.95|526.2|524.4|525.53|523.73|0
1643998720000|2022-02-04 18:18:40|525.98|524.18|526.42|524.62|526.42|524.62|525.98|524.18|0
1643998730000|2022-02-04 18:18:50|526.64|524.84|526.42|524.62|526.64|524.84|526.42|524.62|0
1643998740000|2022-02-04 18:19:00|526.86|525.06|527.09|525.29|527.09|525.29|526.86|525.06|0
1643998750000|2022-02-04 18:19:10|526.64|524.84|526.86|525.06|526.86|525.06|526.64|524.84|0
1643998760000|2022-02-04 18:19:20|527.09|525.29|526.64|524.84|527.09|525.29|526.64|524.84|0
1643998770000|2022-02-04 18:19:30|526.86|525.06|526.42|524.62|526.86|525.06|526.42|524.62|0
1643998780000|2022-02-04 18:19:40|526.64|524.84|526.86|525.06|526.86|525.06|526.64|524.84|0
1643998790000|2022-02-04 18:19:50|527.08|525.28|527.08|525.28|527.31|525.51|527.08|525.28|0
1643998800000|2022-02-04 18:20:00|527.31|525.51|526.97|525.17|527.31|525.51|526.64|524.84|0
1643998810000|2022-02-04 18:20:10|527.31|525.51|527.97|526.17|527.97|526.17|527.31|525.51|0
1643998820000|2022-02-04 18:20:20|527.53|525.73|528.97|527.17|528.97|527.17|527.53|525.73|0
1643998830000|2022-02-04 18:20:30|528.86|527.06|529.08|527.28|529.08|527.28|528.86|527.06|0
1643998840000|2022-02-04 18:20:40|528.86|527.06|528.97|527.17|528.97|527.17|528.86|527.06|0
1643998850000|2022-02-04 18:20:50|529.08|527.28|528.86|527.06|529.08|527.28|528.86|527.06|0
1643998860000|2022-02-04 18:21:00|528.64|526.84|529.08|527.28|529.08|527.28|528.64|526.84|0
1643998870000|2022-02-04 18:21:10|529.53|527.73|529.53|527.73|529.53|527.73|529.53|527.73|0
1643998880000|2022-02-04 18:21:20|529.31|527.51|528.86|527.06|529.31|527.51|528.86|527.06|0
1643998890000|2022-02-04 18:21:30|529.08|527.28|529.53|527.73|529.53|527.73|528.86|527.06|0
1643998900000|2022-02-04 18:21:40|529.63|527.83|529.53|527.73|529.63|527.83|529.53|527.73|0
1643998910000|2022-02-04 18:21:50|529.75|527.95|529.53|527.73|529.75|527.95|529.53|527.73|0
1643998920000|2022-02-04 18:22:00|529.3|527.5|529.3|527.5|529.3|527.5|529.3|527.5|0
1643998930000|2022-02-04 18:22:10|529.08|527.28|528.3|526.5|529.08|527.28|528.3|526.5|0
1643998940000|2022-02-04 18:22:20|528.64|526.84|529.3|527.5|529.3|527.5|528.64|526.84|0
1643998950000|2022-02-04 18:22:30|529.41|527.61|529.75|527.95|529.75|527.95|529.3|527.5|0
1643998960000|2022-02-04 18:22:40|529.53|527.73|529.75|527.95|529.75|527.95|529.53|527.73|0
1643998970000|2022-02-04 18:22:50|529.97|528.17|530.19|528.39|530.19|528.39|529.75|527.95|0
1643998980000|2022-02-04 18:23:00|530.42|528.62|530.64|528.84|530.64|528.84|530.19|528.39|0
1643998990000|2022-02-04 18:23:10|531.08|529.28|531.08|529.28|531.08|529.28|530.86|529.06|0
1643999000000|2022-02-04 18:23:20|530.86|529.06|531.08|529.28|531.31|529.51|530.86|529.06|0
1643999010000|2022-02-04 18:23:30|531.53|529.73|531.53|529.73|531.63|529.83|531.53|529.73|0
1643999020000|2022-02-04 18:23:40|531.75|529.95|531.75|529.95|531.97|530.17|531.75|529.95|0
1643999030000|2022-02-04 18:23:50|531.97|530.17|531.75|529.95|531.97|530.17|531.53|529.73|0
1643999040000|2022-02-04 18:24:00|531.3|529.5|531.53|529.73|531.53|529.73|531.3|529.5|0
1643999050000|2022-02-04 18:24:10|531.08|529.28|531.75|529.95|531.75|529.95|531.08|529.28|0
1643999060000|2022-02-04 18:24:20|531.97|530.17|533.09|531.29|533.31|531.51|531.97|530.17|0
1643999070000|2022-02-04 18:24:30|533.53|531.73|533.31|531.51|533.53|531.73|533.31|531.51|0
1643999080000|2022-02-04 18:24:40|533.53|531.73|533.53|531.73|533.75|531.95|533.31|531.51|0
1643999090000|2022-02-04 18:24:50|533.31|531.51|533.98|532.18|533.98|532.18|533.31|531.51|0
1643999100000|2022-02-04 18:25:00|533.53|531.73|532.52|530.72|533.53|531.73|532.52|530.72|0
1643999110000|2022-02-04 18:25:10|532.42|530.62|532.42|530.62|532.42|530.62|532.3|530.5|0
1643999120000|2022-02-04 18:25:20|532.19|530.39|532.86|531.06|532.86|531.06|532.19|530.39|0
1643999130000|2022-02-04 18:25:30|532.64|530.84|532.42|530.62|532.64|530.84|532.42|530.62|0
1643999140000|2022-02-04 18:25:40|532.19|530.39|531.75|529.95|532.42|530.62|531.75|529.95|0
1643999150000|2022-02-04 18:25:50|531.86|530.06|531.97|530.17|531.97|530.17|531.75|529.95|0
1643999160000|2022-02-04 18:26:00|532.42|530.62|531.53|529.73|532.42|530.62|531.53|529.73|0
1643999170000|2022-02-04 18:26:10|530.74|528.94|530.41|528.61|530.86|529.06|530.41|528.61|0
1643999180000|2022-02-04 18:26:20|529.3|527.5|529.3|527.5|529.52|527.72|529.3|527.5|0
1643999190000|2022-02-04 18:26:30|529.52|527.72|529.75|527.95|529.85|528.05|529.52|527.72|0
1643999200000|2022-02-04 18:26:40|529.97|528.17|529.97|528.17|529.97|528.17|529.52|527.72|0
1643999210000|2022-02-04 18:26:50|530.19|528.39|530.19|528.39|530.41|528.61|530.19|528.39|0
1643999220000|2022-02-04 18:27:00|530.41|528.61|529.75|527.95|530.41|528.61|529.75|527.95|0
1643999230000|2022-02-04 18:27:10|529.52|527.72|529.3|527.5|529.52|527.72|529.3|527.5|0
1643999240000|2022-02-04 18:27:20|529.75|527.95|530.41|528.61|530.41|528.61|529.75|527.95|0
1643999250000|2022-02-04 18:27:30|530.3|528.5|529.97|528.17|530.41|528.61|529.97|528.17|0
1643999260000|2022-02-04 18:27:40|529.75|527.95|530.07|528.27|530.07|528.27|529.75|527.95|0
1643999270000|2022-02-04 18:27:50|529.85|528.05|529.75|527.95|529.85|528.05|529.52|527.72|0
1643999280000|2022-02-04 18:28:00|529.52|527.72|529.08|527.28|529.75|527.95|529.08|527.28|0
1643999290000|2022-02-04 18:28:10|528.19|526.39|528.19|526.39|528.19|526.39|528.19|526.39|0
1643999300000|2022-02-04 18:28:20|527.97|526.17|527.52|525.72|527.97|526.17|526.63|524.83|0
1643999310000|2022-02-04 18:28:30|527.74|525.94|527.52|525.72|527.97|526.17|527.52|525.72|0
1643999320000|2022-02-04 18:28:40|527.74|525.94|527.74|525.94|527.74|525.94|527.52|525.72|0
1643999330000|2022-02-04 18:28:50|527.52|525.72|527.97|526.17|527.97|526.17|527.52|525.72|0
1643999340000|2022-02-04 18:29:00|528.19|526.39|528.86|527.06|528.86|527.06|528.19|526.39|0
1643999350000|2022-02-04 18:29:10|528.63|526.83|528.86|527.06|528.86|527.06|528.63|526.83|0
1643999360000|2022-02-04 18:29:20|528.63|526.83|528.41|526.61|528.63|526.83|528.41|526.61|0
1643999370000|2022-02-04 18:29:30|528.85|527.05|527.74|525.94|528.85|527.05|527.74|525.94|0
1643999380000|2022-02-04 18:29:40|527.63|525.83|527.97|526.17|527.97|526.17|527.63|525.83|0
1643999390000|2022-02-04 18:29:50|528.19|526.39|528.41|526.61|528.41|526.61|528.19|526.39|0
1643999400000|2022-02-04 18:30:00|528.85|527.05|529.97|528.17|529.97|528.17|528.85|527.05|0
1643999410000|2022-02-04 18:30:10|530.41|528.61|529.52|527.72|530.41|528.61|529.52|527.72|0
1643999420000|2022-02-04 18:30:20|527.97|526.17|527.97|526.17|527.97|526.17|527.52|525.72|0
1643999430000|2022-02-04 18:30:30|527.74|525.94|528.19|526.39|528.19|526.39|527.74|525.94|0
1643999440000|2022-02-04 18:30:40|528.63|526.83|528.85|527.05|528.85|527.05|528.63|526.83|0
1643999450000|2022-02-04 18:30:50|528.63|526.83|529.08|527.28|529.08|527.28|528.63|526.83|0
1643999460000|2022-02-04 18:31:00|528.63|526.83|527.97|526.17|528.63|526.83|527.97|526.17|0
1643999470000|2022-02-04 18:31:10|527.74|525.94|528.19|526.39|528.19|526.39|527.74|525.94|0
1643999480000|2022-02-04 18:31:20|528.41|526.61|529.08|527.28|529.08|527.28|528.41|526.61|0
1643999490000|2022-02-04 18:31:30|528.85|527.05|528.19|526.39|528.85|527.05|527.96|526.16|0
1643999500000|2022-02-04 18:31:40|527.96|526.16|528.41|526.61|528.41|526.61|527.96|526.16|0
1643999510000|2022-02-04 18:31:50|528.29|526.49|528.29|526.49|528.29|526.49|528.19|526.39|0
1643999520000|2022-02-04 18:32:00|528.19|526.39|527.52|525.72|528.19|526.39|527.52|525.72|0
1643999530000|2022-02-04 18:32:10|527.4|525.6|528.19|526.39|528.19|526.39|527.3|525.5|0
1643999540000|2022-02-04 18:32:20|528.63|526.83|528.63|526.83|528.74|526.94|528.41|526.61|0
1643999550000|2022-02-04 18:32:30|528.41|526.61|528.19|526.39|528.41|526.61|528.19|526.39|0
1643999560000|2022-02-04 18:32:40|528.41|526.61|528.41|526.61|528.41|526.61|528.41|526.61|0
1643999570000|2022-02-04 18:32:50|528.63|526.83|528.63|526.83|528.63|526.83|528.41|526.61|0
1643999580000|2022-02-04 18:33:00|528.41|526.61|529.74|527.94|529.74|527.94|528.41|526.61|0
1643999590000|2022-02-04 18:33:10|529.52|527.72|529.52|527.72|529.52|527.72|529.52|527.72|0
1643999600000|2022-02-04 18:33:20|529.74|527.94|529.96|528.16|529.96|528.16|529.74|527.94|0
1643999610000|2022-02-04 18:33:30|530.19|528.39|530.85|529.05|530.85|529.05|529.96|528.16|0
1643999620000|2022-02-04 18:33:40|530.63|528.83|530.63|528.83|531.08|529.28|530.63|528.83|0
1643999630000|2022-02-04 18:33:50|530.19|528.39|530.63|528.83|530.63|528.83|530.19|528.39|0
1643999640000|2022-02-04 18:34:00|530.41|528.61|530.19|528.39|530.63|528.83|530.19|528.39|0
1643999650000|2022-02-04 18:34:10|530.41|528.61|529.96|528.16|530.41|528.61|529.96|528.16|0
1643999660000|2022-02-04 18:34:20|529.74|527.94|530.07|528.27|530.07|528.27|529.74|527.94|0
1643999670000|2022-02-04 18:34:30|530.41|528.61|531.3|529.5|531.3|529.5|530.41|528.61|0
1643999680000|2022-02-04 18:34:40|531.74|529.94|531.52|529.72|531.96|530.16|531.52|529.72|0
1643999690000|2022-02-04 18:34:50|531.96|530.16|531.96|530.16|531.96|530.16|531.74|529.94|0
1643999700000|2022-02-04 18:35:00|531.74|529.94|531.96|530.16|531.96|530.16|531.52|529.72|0
1643999710000|2022-02-04 18:35:10|532.19|530.39|531.74|529.94|532.19|530.39|531.74|529.94|0
1643999720000|2022-02-04 18:35:20|531.52|529.72|531.4|529.6|531.52|529.72|531.07|529.27|0
1643999730000|2022-02-04 18:35:30|531.52|529.72|530.63|528.83|531.52|529.72|530.18|528.38|0
1643999740000|2022-02-04 18:35:40|530.41|528.61|529.52|527.72|530.63|528.83|529.52|527.72|0
1643999750000|2022-02-04 18:35:50|529.96|528.16|530.18|528.38|530.18|528.38|529.96|528.16|0
1643999760000|2022-02-04 18:36:00|530.41|528.61|530.07|528.27|530.63|528.83|530.07|528.27|0
1643999770000|2022-02-04 18:36:10|529.74|527.94|529.62|527.82|529.74|527.94|528.85|527.05|0
1643999780000|2022-02-04 18:36:20|529.52|527.72|529.07|527.27|529.74|527.94|529.07|527.27|0
1643999790000|2022-02-04 18:36:30|529.52|527.72|529.62|527.82|529.62|527.82|529.29|527.49|0
1643999800000|2022-02-04 18:36:40|529.74|527.94|529.52|527.72|529.74|527.94|529.52|527.72|0
1643999810000|2022-02-04 18:36:50|529.96|528.16|529.96|528.16|530.18|528.38|529.96|528.16|0
1643999820000|2022-02-04 18:37:00|530.18|528.38|529.96|528.16|530.18|528.38|529.96|528.16|0
1643999830000|2022-02-04 18:37:10|529.74|527.94|529.96|528.16|529.96|528.16|529.52|527.72|0
1643999840000|2022-02-04 18:37:20|530.07|528.27|529.96|528.16|530.18|528.38|529.96|528.16|0
1643999850000|2022-02-04 18:37:30|529.62|527.82|529.29|527.49|529.62|527.82|529.07|527.27|0
1643999860000|2022-02-04 18:37:40|528.85|527.05|528.63|526.83|528.85|527.05|528.63|526.83|0
1643999870000|2022-02-04 18:37:50|528.85|527.05|528.63|526.83|528.85|527.05|528.4|526.6|0
1643999880000|2022-02-04 18:38:00|529.52|527.72|528.85|527.05|529.52|527.72|528.85|527.05|0
1643999890000|2022-02-04 18:38:10|528.73|526.93|527.52|525.72|528.73|526.93|527.4|525.6|0
1643999900000|2022-02-04 18:38:20|527.29|525.49|527.29|525.49|527.29|525.49|527.29|525.49|0
1643999910000|2022-02-04 18:38:30|527.52|525.72|528.18|526.38|528.18|526.38|527.52|525.72|0
1643999920000|2022-02-04 18:38:40|527.96|526.16|527.96|526.16|527.96|526.16|527.74|525.94|0
1643999930000|2022-02-04 18:38:50|527.74|525.94|527.62|525.82|527.96|526.16|527.62|525.82|0
1643999940000|2022-02-04 18:39:00|527.84|526.04|528.63|526.83|528.63|526.83|527.84|526.04|0
1643999950000|2022-02-04 18:39:10|528.85|527.05|528.51|526.71|528.85|527.05|528.29|526.49|0
1643999960000|2022-02-04 18:39:20|529.07|527.27|528.85|527.05|529.07|527.27|528.73|526.93|0
1643999970000|2022-02-04 18:39:30|528.73|526.93|528.4|526.6|528.73|526.93|528.4|526.6|0
1643999980000|2022-02-04 18:39:40|529.07|527.27|528.85|527.05|529.07|527.27|528.51|526.71|0
1643999990000|2022-02-04 18:39:50|529.51|527.71|529.29|527.49|529.51|527.71|529.29|527.49|0
1644000000000|2022-02-04 18:40:00|529.51|527.71|530.18|528.38|530.18|528.38|529.51|527.71|0
1644000010000|2022-02-04 18:40:10|529.96|528.16|529.74|527.94|529.96|528.16|529.74|527.94|0
1644000020000|2022-02-04 18:40:20|530.18|528.38|530.4|528.6|530.4|528.6|530.18|528.38|0
1644000030000|2022-02-04 18:40:30|530.63|528.83|530.63|528.83|531.18|529.38|530.63|528.83|0
1644000040000|2022-02-04 18:40:40|530.85|529.05|530.85|529.05|530.85|529.05|530.85|529.05|0
1644000050000|2022-02-04 18:40:50|530.4|528.6|530.18|528.38|530.4|528.6|529.96|528.16|0
1644000060000|2022-02-04 18:41:00|530.4|528.6|530.85|529.05|530.85|529.05|530.18|528.38|0
1644000070000|2022-02-04 18:41:10|530.63|528.83|530.29|528.49|530.63|528.83|530.18|528.38|0
1644000080000|2022-02-04 18:41:20|530.18|528.38|529.96|528.16|530.4|528.6|529.96|528.16|0
1644000090000|2022-02-04 18:41:30|530.85|529.05|531.29|529.49|531.74|529.94|530.85|529.05|0
1644000100000|2022-02-04 18:41:40|530.85|529.05|530.62|528.82|531.07|529.27|530.62|528.82|0
1644000110000|2022-02-04 18:41:50|531.07|529.27|530.85|529.05|531.07|529.27|530.85|529.05|0
1644000120000|2022-02-04 18:42:00|531.07|529.27|530.62|528.82|531.07|529.27|530.4|528.6|0
1644000130000|2022-02-04 18:42:10|530.85|529.05|531.74|529.94|531.74|529.94|530.85|529.05|0
1644000140000|2022-02-04 18:42:20|531.29|529.49|530.18|528.38|531.29|529.49|530.18|528.38|0
1644000150000|2022-02-04 18:42:30|530.85|529.05|531.07|529.27|531.29|529.49|530.85|529.05|0
1644000160000|2022-02-04 18:42:40|531.29|529.49|531.51|529.71|531.51|529.71|531.29|529.49|0
1644000170000|2022-02-04 18:42:50|531.29|529.49|531.96|530.16|531.96|530.16|531.29|529.49|0
1644000180000|2022-02-04 18:43:00|532.18|530.38|535.3|533.5|535.3|533.5|532.18|530.38|0
1644000190000|2022-02-04 18:43:10|535.97|534.17|536.86|535.06|536.86|535.06|535.97|534.17|0
1644000200000|2022-02-04 18:43:20|535.97|534.17|536.42|534.62|536.42|534.62|535.97|534.17|0
1644000210000|2022-02-04 18:43:30|536.19|534.39|537.08|535.28|537.08|535.28|536.19|534.39|0
1644000220000|2022-02-04 18:43:40|537.53|535.73|537.31|535.51|537.98|536.18|537.31|535.51|0
1644000230000|2022-02-04 18:43:50|537.08|535.28|536.64|534.84|537.08|535.28|536.64|534.84|0
1644000240000|2022-02-04 18:44:00|537.08|535.28|537.08|535.28|537.08|535.28|536.86|535.06|0
1644000250000|2022-02-04 18:44:10|536.86|535.06|536.52|534.72|536.86|535.06|536.41|534.61|0
1644000260000|2022-02-04 18:44:20|536.41|534.61|536.41|534.61|536.41|534.61|536.19|534.39|0
1644000270000|2022-02-04 18:44:30|536.74|534.94|536.41|534.61|536.74|534.94|536.41|534.61|0
1644000280000|2022-02-04 18:44:40|536.64|534.84|536.74|534.94|536.74|534.94|536.52|534.72|0
1644000290000|2022-02-04 18:44:50|536.64|534.84|536.64|534.84|536.86|535.06|536.64|534.84|0
1644000300000|2022-02-04 18:45:00|537.08|535.28|536.41|534.61|537.08|535.28|536.41|534.61|0
1644000310000|2022-02-04 18:45:10|535.97|534.17|535.08|533.28|535.97|534.17|535.08|533.28|0
1644000320000|2022-02-04 18:45:20|534.85|533.05|532.63|530.83|535.08|533.28|532.63|530.83|0
1644000330000|2022-02-04 18:45:30|531.17|529.37|531.29|529.49|531.29|529.49|531.07|529.27|0
1644000340000|2022-02-04 18:45:40|531.96|530.16|531.84|530.04|531.96|530.16|531.51|529.71|0
1644000350000|2022-02-04 18:45:50|532.18|530.38|533.29|531.49|533.29|531.49|532.18|530.38|0
1644000360000|2022-02-04 18:46:00|533.52|531.72|534.07|532.27|534.07|532.27|533.52|531.72|0
1644000370000|2022-02-04 18:46:10|533.96|532.16|534.41|532.61|534.41|532.61|533.62|531.82|0
1644000380000|2022-02-04 18:46:20|533.96|532.16|533.74|531.94|534.18|532.38|533.74|531.94|0
1644000390000|2022-02-04 18:46:30|532.85|531.05|533.52|531.72|533.52|531.72|532.85|531.05|0
1644000400000|2022-02-04 18:46:40|531.73|529.93|531.07|529.27|531.73|529.93|530.4|528.6|0
1644000410000|2022-02-04 18:46:50|530.4|528.6|531.29|529.49|531.29|529.49|530.4|528.6|0
1644000420000|2022-02-04 18:47:00|530.51|528.71|530.73|528.93|530.84|529.04|530.51|528.71|0
1644000430000|2022-02-04 18:47:10|531.07|529.27|531.73|529.93|531.73|529.93|531.07|529.27|0
1644000440000|2022-02-04 18:47:20|531.96|530.16|531.73|529.93|531.96|530.16|531.73|529.93|0
1644000450000|2022-02-04 18:47:30|531.96|530.16|532.18|530.38|532.18|530.38|531.96|530.16|0
1644000460000|2022-02-04 18:47:40|532.85|531.05|533.29|531.49|533.29|531.49|532.85|531.05|0
1644000470000|2022-02-04 18:47:50|533.51|531.71|533.29|531.49|533.51|531.71|533.07|531.27|0
1644000480000|2022-02-04 18:48:00|533.51|531.71|533.96|532.16|533.96|532.16|533.51|531.71|0
1644000490000|2022-02-04 18:48:10|533.74|531.94|533.18|531.38|533.74|531.94|533.18|531.38|0
1644000500000|2022-02-04 18:48:20|533.51|531.71|532.62|530.82|533.51|531.71|532.4|530.6|0
1644000510000|2022-02-04 18:48:30|532.85|531.05|532.62|530.82|533.07|531.27|532.62|530.82|0
1644000520000|2022-02-04 18:48:40|533.07|531.27|533.07|531.27|533.07|531.27|533.07|531.27|0
1644000530000|2022-02-04 18:48:50|533.29|531.49|533.74|531.94|533.96|532.16|533.29|531.49|0
1644000540000|2022-02-04 18:49:00|534.18|532.38|533.96|532.16|534.18|532.38|533.74|531.94|0
1644000550000|2022-02-04 18:49:10|534.18|532.38|533.74|531.94|534.18|532.38|533.74|531.94|0
1644000560000|2022-02-04 18:49:20|533.07|531.27|533.64|531.84|533.64|531.84|533.07|531.27|0
1644000570000|2022-02-04 18:49:30|533.53|531.73|533.9|532.1|533.9|532.1|533.42|531.62|0
1644000580000|2022-02-04 18:49:40|533.68|531.88|535.14|533.34|535.14|533.34|533.68|531.88|0
1644000590000|2022-02-04 18:49:50|534.92|533.12|534.97|533.17|535.14|533.34|534.53|532.73|0
1644000600000|2022-02-04 18:50:00|535.19|533.39|536.75|534.95|536.75|534.95|535.19|533.39|0
1644000610000|2022-02-04 18:50:10|536.53|534.73|537.64|535.84|537.64|535.84|536.53|534.73|0
1644000620000|2022-02-04 18:50:20|537.42|535.62|536.53|534.73|537.42|535.62|536.53|534.73|0
1644000630000|2022-02-04 18:50:30|536.3|534.5|536.86|535.06|536.86|535.06|536.3|534.5|0
1644000640000|2022-02-04 18:50:40|536.41|534.61|536.75|534.95|536.75|534.95|536.41|534.61|0
1644000650000|2022-02-04 18:50:50|535.97|534.17|536.3|534.5|536.3|534.5|535.97|534.17|0
1644000660000|2022-02-04 18:51:00|536.53|534.73|535.86|534.06|536.53|534.73|535.86|534.06|0
1644000670000|2022-02-04 18:51:10|536.08|534.28|535.42|533.62|536.08|534.28|535.42|533.62|0
1644000680000|2022-02-04 18:51:20|535.19|533.39|535.64|533.84|535.86|534.06|535.19|533.39|0
1644000690000|2022-02-04 18:51:30|536.08|534.28|536.19|534.39|536.53|534.73|536.08|534.28|0
1644000700000|2022-02-04 18:51:40|536.3|534.5|536.41|534.61|536.53|534.73|536.3|534.5|0
1644000710000|2022-02-04 18:51:50|536.75|534.95|536.97|535.17|536.97|535.17|536.3|534.5|0
1644000720000|2022-02-04 18:52:00|536.75|534.95|536.97|535.17|537.19|535.39|536.75|534.95|0
1644000730000|2022-02-04 18:52:10|536.75|534.95|535.86|534.06|536.75|534.95|535.86|534.06|0
1644000740000|2022-02-04 18:52:20|535.64|533.84|536.41|534.61|536.41|534.61|535.64|533.84|0
1644000750000|2022-02-04 18:52:30|536.3|534.5|536.52|534.72|536.52|534.72|536.19|534.39|0
1644000760000|2022-02-04 18:52:40|536.75|534.95|536.97|535.17|536.97|535.17|536.52|534.72|0
1644000770000|2022-02-04 18:52:50|536.85|535.05|536.75|534.95|536.85|535.05|536.75|534.95|0
1644000780000|2022-02-04 18:53:00|536.52|534.72|538.08|536.28|538.08|536.28|536.52|534.72|0
1644000790000|2022-02-04 18:53:10|537.86|536.06|537.41|535.61|537.86|536.06|537.41|535.61|0
1644000800000|2022-02-04 18:53:20|536.97|535.17|536.75|534.95|536.97|535.17|536.75|534.95|0
1644000810000|2022-02-04 18:53:30|536.3|534.5|535.86|534.06|536.3|534.5|535.86|534.06|0
1644000820000|2022-02-04 18:53:40|535.74|533.94|535.64|533.84|535.74|533.94|535.64|533.84|0
1644000830000|2022-02-04 18:53:50|536.08|534.28|536.3|534.5|536.3|534.5|536.08|534.28|0
1644000840000|2022-02-04 18:54:00|536.75|534.95|536.52|534.72|536.75|534.95|535.86|534.06|0
1644000850000|2022-02-04 18:54:10|536.97|535.17|536.75|534.95|536.97|535.17|536.52|534.72|0
1644000860000|2022-02-04 18:54:20|537.19|535.39|536.75|534.95|537.19|535.39|536.75|534.95|0
1644000870000|2022-02-04 18:54:30|536.52|534.72|536.75|534.95|536.75|534.95|536.52|534.72|0
1644000880000|2022-02-04 18:54:40|536.52|534.72|536.85|535.05|536.85|535.05|536.52|534.72|0
1644000890000|2022-02-04 18:54:50|537.63|535.83|537.63|535.83|537.63|535.83|537.41|535.61|0
1644000900000|2022-02-04 18:55:00|537.41|535.61|537.63|535.83|537.74|535.94|537.41|535.61|0
1644000910000|2022-02-04 18:55:10|537.86|536.06|537.74|535.94|537.86|536.06|537.63|535.83|0
1644000920000|2022-02-04 18:55:20|537.86|536.06|536.97|535.17|537.86|536.06|536.97|535.17|0
1644000930000|2022-02-04 18:55:30|537.41|535.61|536.85|535.05|537.41|535.61|536.85|535.05|0
1644000940000|2022-02-04 18:55:40|536.74|534.94|536.3|534.5|536.74|534.94|535.86|534.06|0
1644000950000|2022-02-04 18:55:50|535.86|534.06|535.86|534.06|536.08|534.28|535.86|534.06|0
1644000960000|2022-02-04 18:56:00|536.08|534.28|534.75|532.95|536.08|534.28|534.75|532.95|0
1644000970000|2022-02-04 18:56:10|534.52|532.72|535.19|533.39|535.19|533.39|534.52|532.72|0
1644000980000|2022-02-04 18:56:20|534.75|532.95|534.85|533.05|534.85|533.05|534.52|532.72|0
1644000990000|2022-02-04 18:56:30|534.52|532.72|534.52|532.72|534.75|532.95|534.41|532.61|0
1644001000000|2022-02-04 18:56:40|534.75|532.95|535.19|533.39|535.19|533.39|534.52|532.72|0
1644001010000|2022-02-04 18:56:50|534.85|533.05|535.41|533.61|535.41|533.61|534.85|533.05|0
1644001020000|2022-02-04 18:57:00|535.19|533.39|535.41|533.61|535.63|533.83|535.19|533.39|0
1644001030000|2022-02-04 18:57:10|535.86|534.06|535.96|534.16|536.08|534.28|535.86|534.06|0
1644001040000|2022-02-04 18:57:20|535.63|533.83|535.74|533.94|535.74|533.94|535.63|533.83|0
1644001050000|2022-02-04 18:57:30|535.85|534.05|535.85|534.05|535.85|534.05|535.74|533.94|0
1644001060000|2022-02-04 18:57:40|536.18|534.38|535.85|534.05|536.18|534.38|535.85|534.05|0
1644001070000|2022-02-04 18:57:50|536.3|534.5|537.41|535.61|537.41|535.61|536.3|534.5|0
1644001080000|2022-02-04 18:58:00|537.19|535.39|537.52|535.72|537.52|535.72|537.19|535.39|0
1644001090000|2022-02-04 18:58:10|538.08|536.28|538.08|536.28|538.08|536.28|537.41|535.61|0
1644001100000|2022-02-04 18:58:20|537.85|536.05|537.85|536.05|537.85|536.05|537.41|535.61|0
1644001110000|2022-02-04 18:58:30|537.63|535.83|537.85|536.05|538.08|536.28|537.63|535.83|0
1644001120000|2022-02-04 18:58:40|537.41|535.61|536.74|534.94|537.41|535.61|536.74|534.94|0
1644001130000|2022-02-04 18:58:50|536.52|534.72|536.3|534.5|536.74|534.94|536.3|534.5|0
1644001140000|2022-02-04 18:59:00|535.96|534.16|536.96|535.16|536.96|535.16|535.85|534.05|0
1644001150000|2022-02-04 18:59:10|536.52|534.72|536.3|534.5|536.74|534.94|535.85|534.05|0
1644001160000|2022-02-04 18:59:20|536.96|535.16|536.08|534.28|537.19|535.39|536.08|534.28|0
1644001170000|2022-02-04 18:59:30|535.63|533.83|536.74|534.94|536.74|534.94|535.63|533.83|0
1644001180000|2022-02-04 18:59:40|537.19|535.39|536.74|534.94|537.41|535.61|536.74|534.94|0
1644001190000|2022-02-04 18:59:50|536.96|535.16|537.41|535.61|537.63|535.83|536.96|535.16|0
1644001200000|2022-02-04 19:00:00|538.08|536.28|538.18|536.38|539.19|537.39|538.08|536.28|0
1644001210000|2022-02-04 19:00:10|538.3|536.5|537.41|535.61|538.3|536.5|537.41|535.61|0
1644001220000|2022-02-04 19:00:20|537.19|535.39|536.52|534.72|537.41|535.61|536.52|534.72|0
1644001230000|2022-02-04 19:00:30|536.3|534.5|536.3|534.5|536.52|534.72|536.18|534.38|0
1644001240000|2022-02-04 19:00:40|536.07|534.27|536.07|534.27|536.07|534.27|536.07|534.27|0
1644001250000|2022-02-04 19:00:50|536.3|534.5|536.96|535.16|536.96|535.16|536.3|534.5|0
1644001260000|2022-02-04 19:01:00|537.41|535.61|536.96|535.16|537.41|535.61|536.96|535.16|0
1644001270000|2022-02-04 19:01:10|536.4|534.6|537.19|535.39|537.19|535.39|536.4|534.6|0
1644001280000|2022-02-04 19:01:20|536.96|535.16|536.52|534.72|536.96|535.16|536.52|534.72|0
1644001290000|2022-02-04 19:01:30|536.3|534.5|536.96|535.16|536.96|535.16|536.3|534.5|0
1644001300000|2022-02-04 19:01:40|536.52|534.72|536.52|534.72|536.52|534.72|535.85|534.05|0
1644001310000|2022-02-04 19:01:50|536.3|534.5|537.18|535.38|537.18|535.38|536.3|534.5|0
1644001320000|2022-02-04 19:02:00|536.74|534.94|535.63|533.83|536.74|534.94|535.63|533.83|0
1644001330000|2022-02-04 19:02:10|536.07|534.27|536.07|534.27|536.07|534.27|536.07|534.27|0
1644001340000|2022-02-04 19:02:20|536.4|534.6|535.41|533.61|536.4|534.6|535.41|533.61|0
1644001350000|2022-02-04 19:02:30|535.63|533.83|535.85|534.05|535.85|534.05|535.63|533.83|0
1644001360000|2022-02-04 19:02:40|535.63|533.83|535.85|534.05|535.85|534.05|535.18|533.38|0
1644001370000|2022-02-04 19:02:50|535.63|533.83|536.18|534.38|536.18|534.38|535.63|533.83|0
1644001380000|2022-02-04 19:03:00|536.3|534.5|536.07|534.27|537.18|535.38|536.07|534.27|0
1644001390000|2022-02-04 19:03:10|536.3|534.5|536.74|534.94|536.74|534.94|536.3|534.5|0
1644001400000|2022-02-04 19:03:20|536.96|535.16|536.96|535.16|536.96|535.16|536.74|534.94|0
1644001410000|2022-02-04 19:03:30|536.52|534.72|535.63|533.83|536.52|534.72|535.41|533.61|0
1644001420000|2022-02-04 19:03:40|536.07|534.27|535.85|534.05|536.07|534.27|535.85|534.05|0
1644001430000|2022-02-04 19:03:50|535.63|533.83|536.18|534.38|536.18|534.38|535.63|533.83|0
1644001440000|2022-02-04 19:04:00|536.29|534.49|536.29|534.49|536.4|534.6|536.29|534.49|0
1644001450000|2022-02-04 19:04:10|536.52|534.72|536.74|534.94|536.74|534.94|536.07|534.27|0
1644001460000|2022-02-04 19:04:20|536.85|535.05|537.18|535.38|537.18|535.38|536.85|535.05|0
1644001470000|2022-02-04 19:04:30|536.96|535.16|536.74|534.94|536.96|535.16|536.74|534.94|0
1644001480000|2022-02-04 19:04:40|536.29|534.49|535.85|534.05|536.29|534.49|535.63|533.83|0
1644001490000|2022-02-04 19:04:50|535.51|533.71|534.52|532.72|535.51|533.71|534.52|532.72|0
1644001500000|2022-02-04 19:05:00|535.18|533.38|534.96|533.16|535.41|533.61|534.96|533.16|0
1644001510000|2022-02-04 19:05:10|534.74|532.94|533.63|531.83|534.74|532.94|533.63|531.83|0
1644001520000|2022-02-04 19:05:20|534.29|532.49|533.85|532.05|534.29|532.49|533.63|531.83|0
1644001530000|2022-02-04 19:05:30|533.63|531.83|534.07|532.27|534.07|532.27|533.63|531.83|0
1644001540000|2022-02-04 19:05:40|534.52|532.72|535.4|533.6|535.4|533.6|534.52|532.72|0
1644001550000|2022-02-04 19:05:50|535.18|533.38|535.85|534.05|535.85|534.05|535.18|533.38|0
1644001560000|2022-02-04 19:06:00|536.07|534.27|535.63|533.83|536.29|534.49|535.63|533.83|0
1644001570000|2022-02-04 19:06:10|535.73|533.93|535.63|533.83|535.73|533.93|535.18|533.38|0
1644001580000|2022-02-04 19:06:20|535.85|534.05|536.07|534.27|536.07|534.27|535.73|533.93|0
1644001590000|2022-02-04 19:06:30|535.85|534.05|535.63|533.83|535.85|534.05|535.63|533.83|0
1644001600000|2022-02-04 19:06:40|535.85|534.05|535.73|533.93|535.85|534.05|535.63|533.83|0
1644001610000|2022-02-04 19:06:50|534.96|533.16|534.52|532.72|534.96|533.16|534.52|532.72|0
1644001620000|2022-02-04 19:07:00|535.18|533.38|534.96|533.16|535.18|533.38|534.96|533.16|0
1644001630000|2022-02-04 19:07:10|534.74|532.94|533.85|532.05|534.74|532.94|533.85|532.05|0
1644001640000|2022-02-04 19:07:20|533.63|531.83|534.07|532.27|534.07|532.27|533.63|531.83|0
1644001650000|2022-02-04 19:07:30|533.96|532.16|533.63|531.83|534.07|532.27|533.63|531.83|0
1644001660000|2022-02-04 19:07:40|533.85|532.05|533.07|531.27|533.85|532.05|533.07|531.27|0
1644001670000|2022-02-04 19:07:50|533.41|531.61|533.63|531.83|533.85|532.05|533.41|531.61|0
1644001680000|2022-02-04 19:08:00|534.07|532.27|534.51|532.71|534.51|532.71|534.07|532.27|0
1644001690000|2022-02-04 19:08:10|534.74|532.94|534.29|532.49|534.74|532.94|534.29|532.49|0
1644001700000|2022-02-04 19:08:20|535.18|533.38|535.4|533.6|535.4|533.6|535.18|533.38|0
1644001710000|2022-02-04 19:08:30|535.85|534.05|535.62|533.82|536.07|534.27|535.62|533.82|0
1644001720000|2022-02-04 19:08:40|535.4|533.6|535.4|533.6|535.51|533.71|535.4|533.6|0
1644001730000|2022-02-04 19:08:50|534.96|533.16|535.62|533.82|535.62|533.82|534.96|533.16|0
1644001740000|2022-02-04 19:09:00|535.4|533.6|535.18|533.38|535.4|533.6|534.96|533.16|0
1644001750000|2022-02-04 19:09:10|535.4|533.6|535.4|533.6|535.4|533.6|535.4|533.6|0
1644001760000|2022-02-04 19:09:20|535.62|533.82|535.29|533.49|535.62|533.82|535.18|533.38|0
1644001770000|2022-02-04 19:09:30|535.73|533.93|535.62|533.82|535.85|534.05|535.62|533.82|0
1644001780000|2022-02-04 19:09:40|535.85|534.05|535.85|534.05|535.85|534.05|535.85|534.05|0
1644001790000|2022-02-04 19:09:50|536.07|534.27|535.4|533.6|536.07|534.27|535.4|533.6|0
1644001800000|2022-02-04 19:10:00|535.85|534.05|536.07|534.27|536.29|534.49|535.85|534.05|0
1644001810000|2022-02-04 19:10:10|536.29|534.49|536.07|534.27|536.29|534.49|535.62|533.82|0
1644001820000|2022-02-04 19:10:20|536.29|534.49|535.85|534.05|536.29|534.49|535.85|534.05|0
1644001830000|2022-02-04 19:10:30|536.07|534.27|535.62|533.82|536.07|534.27|535.62|533.82|0
1644001840000|2022-02-04 19:10:40|535.85|534.05|535.4|533.6|535.85|534.05|535.18|533.38|0
1644001850000|2022-02-04 19:10:50|535.18|533.38|535.4|533.6|535.4|533.6|535.18|533.38|0
1644001860000|2022-02-04 19:11:00|534.96|533.16|534.73|532.93|535.18|533.38|534.73|532.93|0
1644001870000|2022-02-04 19:11:10|534.51|532.71|533.85|532.05|534.51|532.71|533.85|532.05|0
1644001880000|2022-02-04 19:11:20|533.62|531.82|532.52|530.72|533.62|531.82|532.52|530.72|0
1644001890000|2022-02-04 19:11:30|532.29|530.49|532.29|530.49|532.74|530.94|532.29|530.49|0
1644001900000|2022-02-04 19:11:40|532.4|530.6|532.07|530.27|532.4|530.6|532.07|530.27|0
1644001910000|2022-02-04 19:11:50|532.52|530.72|533.4|531.6|533.4|531.6|532.52|530.72|0
1644001920000|2022-02-04 19:12:00|533.18|531.38|532.74|530.94|533.18|531.38|532.74|530.94|0
1644001930000|2022-02-04 19:12:10|532.96|531.16|532.29|530.49|532.96|531.16|532.29|530.49|0
1644001940000|2022-02-04 19:12:20|531.85|530.05|529.86|528.06|531.85|530.05|529.86|528.06|0
1644001950000|2022-02-04 19:12:30|530.08|528.28|530.3|528.5|530.3|528.5|529.63|527.83|0
1644001960000|2022-02-04 19:12:40|530.18|528.38|530.3|528.5|530.52|528.72|530.08|528.28|0
1644001970000|2022-02-04 19:12:50|530.08|528.28|528.97|527.17|530.08|528.28|528.97|527.17|0
1644001980000|2022-02-04 19:13:00|529.19|527.39|529.85|528.05|529.85|528.05|529.19|527.39|0
1644001990000|2022-02-04 19:13:10|529.63|527.83|530.3|528.5|530.52|528.72|529.63|527.83|0
1644002000000|2022-02-04 19:13:20|530.52|528.72|530.52|528.72|530.74|528.94|530.52|528.72|0
1644002010000|2022-02-04 19:13:30|530.3|528.5|529.63|527.83|530.4|528.6|529.63|527.83|0
1644002020000|2022-02-04 19:13:40|530.08|528.28|529.41|527.61|530.08|528.28|529.41|527.61|0
1644002030000|2022-02-04 19:13:50|528.75|526.95|528.97|527.17|529.19|527.39|528.3|526.5|0
1644002040000|2022-02-04 19:14:00|529.41|527.61|529.41|527.61|529.63|527.83|529.41|527.61|0
1644002050000|2022-02-04 19:14:10|529.63|527.83|530.74|528.94|530.74|528.94|529.63|527.83|0
1644002060000|2022-02-04 19:14:20|530.96|529.16|530.52|528.72|531.18|529.38|530.52|528.72|0
1644002070000|2022-02-04 19:14:30|530.4|528.6|530.52|528.72|530.74|528.94|530.4|528.6|0
1644002080000|2022-02-04 19:14:40|530.96|529.16|531.07|529.27|531.18|529.38|530.74|528.94|0
1644002090000|2022-02-04 19:14:50|531.18|529.38|531.85|530.05|531.85|530.05|531.18|529.38|0
1644002100000|2022-02-04 19:15:00|531.4|529.6|532.07|530.27|532.07|530.27|531.4|529.6|0
1644002110000|2022-02-04 19:15:10|532.29|530.49|532.29|530.49|532.29|530.49|532.07|530.27|0
1644002120000|2022-02-04 19:15:20|532.51|530.71|532.51|530.71|532.51|530.71|532.51|530.71|0
1644002130000|2022-02-04 19:15:30|532.29|530.49|532.51|530.71|532.51|530.71|532.07|530.27|0
1644002140000|2022-02-04 19:15:40|532.29|530.49|532.07|530.27|532.51|530.71|532.07|530.27|0
1644002150000|2022-02-04 19:15:50|532.29|530.49|531.18|529.38|532.29|530.49|530.96|529.16|0
1644002160000|2022-02-04 19:16:00|531.4|529.6|530.52|528.72|531.4|529.6|530.52|528.72|0
1644002170000|2022-02-04 19:16:10|530.74|528.94|531.07|529.27|531.07|529.27|530.74|528.94|0
1644002180000|2022-02-04 19:16:20|531.62|529.82|531.62|529.82|531.85|530.05|531.62|529.82|0
1644002190000|2022-02-04 19:16:30|531.4|529.6|531.4|529.6|531.4|529.6|531.29|529.49|0
1644002200000|2022-02-04 19:16:40|531.18|529.38|531.07|529.27|531.4|529.6|531.07|529.27|0
1644002210000|2022-02-04 19:16:50|530.96|529.16|530.96|529.16|531.18|529.38|530.96|529.16|0
1644002220000|2022-02-04 19:17:00|531.18|529.38|530.74|528.94|531.4|529.6|530.52|528.72|0
1644002230000|2022-02-04 19:17:10|530.52|528.72|530.74|528.94|530.74|528.94|530.52|528.72|0
1644002240000|2022-02-04 19:17:20|530.52|528.72|530.96|529.16|530.96|529.16|530.52|528.72|0
1644002250000|2022-02-04 19:17:30|530.74|528.94|530.74|528.94|530.96|529.16|530.74|528.94|0
1644002260000|2022-02-04 19:17:40|530.52|528.72|530.74|528.94|530.96|529.16|530.52|528.72|0
1644002270000|2022-02-04 19:17:50|530.29|528.49|530.29|528.49|530.29|528.49|530.18|528.38|0
1644002280000|2022-02-04 19:18:00|530.62|528.82|531.18|529.38|531.18|529.38|530.62|528.82|0
1644002290000|2022-02-04 19:18:10|531.07|529.27|530.52|528.72|531.07|529.27|530.52|528.72|0
1644002300000|2022-02-04 19:18:20|530.62|528.82|530.52|528.72|530.62|528.82|530.4|528.6|0
1644002310000|2022-02-04 19:18:30|530.29|528.49|529.63|527.83|530.29|528.49|529.63|527.83|0
1644002320000|2022-02-04 19:18:40|530.29|528.49|530.07|528.27|530.29|528.49|530.07|528.27|0
1644002330000|2022-02-04 19:18:50|529.96|528.16|529.19|527.39|530.07|528.27|529.19|527.39|0
1644002340000|2022-02-04 19:19:00|529.41|527.61|529.19|527.39|529.63|527.83|529.19|527.39|0
1644002350000|2022-02-04 19:19:10|528.96|527.16|529.19|527.39|529.19|527.39|528.96|527.16|0
1644002360000|2022-02-04 19:19:20|528.96|527.16|529.19|527.39|529.29|527.49|528.96|527.16|0
1644002370000|2022-02-04 19:19:30|529.41|527.61|529.29|527.49|529.41|527.61|529.19|527.39|0
1644002380000|2022-02-04 19:19:40|529.41|527.61|529.19|527.39|529.41|527.61|528.96|527.16|0
1644002390000|2022-02-04 19:19:50|528.96|527.16|526.75|524.95|528.96|527.16|526.75|524.95|0
1644002400000|2022-02-04 19:20:00|526.31|524.51|527.64|525.84|527.64|525.84|526.31|524.51|0
1644002410000|2022-02-04 19:20:10|527.86|526.06|527.42|525.62|528.52|526.72|527.42|525.62|0
1644002420000|2022-02-04 19:20:20|526.53|524.73|526.31|524.51|526.53|524.73|526.31|524.51|0
1644002430000|2022-02-04 19:20:30|526.53|524.73|526.75|524.95|526.97|525.17|526.53|524.73|0
1644002440000|2022-02-04 19:20:40|527.41|525.61|528.18|526.38|528.3|526.5|527.41|525.61|0
1644002450000|2022-02-04 19:20:50|529.18|527.38|528.3|526.5|529.18|527.38|528.3|526.5|0
1644002460000|2022-02-04 19:21:00|528.08|526.28|528.08|526.28|528.08|526.28|527.96|526.16|0
1644002470000|2022-02-04 19:21:10|528.3|526.5|528.52|526.72|528.52|526.72|528.3|526.5|0
1644002480000|2022-02-04 19:21:20|528.74|526.94|529.18|527.38|529.41|527.61|528.74|526.94|0
1644002490000|2022-02-04 19:21:30|528.41|526.61|528.3|526.5|528.41|526.61|528.3|526.5|0
1644002500000|2022-02-04 19:21:40|528.52|526.72|528.3|526.5|528.63|526.83|528.3|526.5|0
1644002510000|2022-02-04 19:21:50|528.52|526.72|528.52|526.72|528.74|526.94|528.3|526.5|0
1644002520000|2022-02-04 19:22:00|528.74|526.94|529.18|527.38|529.18|527.38|528.74|526.94|0
1644002530000|2022-02-04 19:22:10|529.63|527.83|530.96|529.16|530.96|529.16|529.63|527.83|0
1644002540000|2022-02-04 19:22:20|531.18|529.38|530.73|528.93|531.18|529.38|530.62|528.82|0
1644002550000|2022-02-04 19:22:30|531.18|529.38|531.4|529.6|531.4|529.6|531.18|529.38|0
1644002560000|2022-02-04 19:22:40|531.18|529.38|530.96|529.16|531.18|529.38|530.96|529.16|0
1644002570000|2022-02-04 19:22:50|530.29|528.49|530.73|528.93|530.96|529.16|530.29|528.49|0
1644002580000|2022-02-04 19:23:00|530.51|528.71|530.95|529.15|530.96|529.16|530.51|528.71|0
1644002590000|2022-02-04 19:23:10|531.18|529.38|532.28|530.48|532.28|530.48|531.18|529.38|0
1644002600000|2022-02-04 19:23:20|532.17|530.37|532.06|530.26|532.17|530.37|532.06|530.26|0
1644002610000|2022-02-04 19:23:30|531.95|530.15|532.06|530.26|532.17|530.37|531.95|530.15|0
1644002620000|2022-02-04 19:23:40|531.84|530.04|531.4|529.6|531.84|530.04|531.4|529.6|0
1644002630000|2022-02-04 19:23:50|531.62|529.82|531.4|529.6|531.62|529.82|531.18|529.38|0
1644002640000|2022-02-04 19:24:00|531.62|529.82|531.4|529.6|531.62|529.82|530.95|529.15|0
1644002650000|2022-02-04 19:24:10|531.62|529.82|531.18|529.38|531.62|529.82|531.18|529.38|0
1644002660000|2022-02-04 19:24:20|530.73|528.93|529.62|527.82|530.73|528.93|529.62|527.82|0
1644002670000|2022-02-04 19:24:30|530.29|528.49|530.07|528.27|530.29|528.49|530.07|528.27|0
1644002680000|2022-02-04 19:24:40|530.29|528.49|530.29|528.49|530.73|528.93|530.29|528.49|0
1644002690000|2022-02-04 19:24:50|530.07|528.27|530.07|528.27|530.07|528.27|529.85|528.05|0
1644002700000|2022-02-04 19:25:00|530.29|528.49|530.51|528.71|530.51|528.71|530.07|528.27|0
1644002710000|2022-02-04 19:25:10|530.29|528.49|529.62|527.82|530.29|528.49|529.62|527.82|0
1644002720000|2022-02-04 19:25:20|530.07|528.27|530.73|528.93|530.73|528.93|529.85|528.05|0
1644002730000|2022-02-04 19:25:30|530.95|529.15|531.62|529.82|531.62|529.82|530.95|529.15|0
1644002740000|2022-02-04 19:25:40|531.84|530.04|531.4|529.6|531.84|530.04|531.4|529.6|0
1644002750000|2022-02-04 19:25:50|531.72|529.92|532.17|530.37|532.28|530.48|531.72|529.92|0
1644002760000|2022-02-04 19:26:00|532.39|530.59|532.83|531.03|533.61|531.81|532.39|530.59|0
1644002770000|2022-02-04 19:26:10|532.73|530.93|532.28|530.48|532.73|530.93|532.28|530.48|0
1644002780000|2022-02-04 19:26:20|532.5|530.7|533.17|531.37|533.17|531.37|532.5|530.7|0
1644002790000|2022-02-04 19:26:30|533.05|531.25|533.39|531.59|533.61|531.81|533.05|531.25|0
1644002800000|2022-02-04 19:26:40|533.28|531.48|533.61|531.81|533.61|531.81|533.17|531.37|0
1644002810000|2022-02-04 19:26:50|533.84|532.04|533.61|531.81|533.84|532.04|533.61|531.81|0
1644002820000|2022-02-04 19:27:00|533.72|531.92|534.16|532.36|534.16|532.36|533.61|531.81|0
1644002830000|2022-02-04 19:27:10|534.28|532.48|534.06|532.26|534.28|532.48|534.06|532.26|0
1644002840000|2022-02-04 19:27:20|533.83|532.03|533.05|531.25|533.83|532.03|532.95|531.15|0
1644002850000|2022-02-04 19:27:30|533.17|531.37|532.73|530.93|533.17|531.37|532.73|530.93|0
1644002860000|2022-02-04 19:27:40|532.95|531.15|532.83|531.03|532.95|531.15|532.73|530.93|0
1644002870000|2022-02-04 19:27:50|532.73|530.93|533.17|531.37|533.17|531.37|532.73|530.93|0
1644002880000|2022-02-04 19:28:00|532.95|531.15|532.95|531.15|532.95|531.15|532.72|530.92|0
1644002890000|2022-02-04 19:28:10|533.05|531.25|532.61|530.81|533.05|531.25|532.61|530.81|0
1644002900000|2022-02-04 19:28:20|532.72|530.92|532.72|530.92|532.72|530.92|532.5|530.7|0
1644002910000|2022-02-04 19:28:30|532.28|530.48|532.72|530.92|532.72|530.92|532.28|530.48|0
1644002920000|2022-02-04 19:28:40|532.5|530.7|532.28|530.48|532.5|530.7|532.28|530.48|0
1644002930000|2022-02-04 19:28:50|532.39|530.59|532.95|531.15|532.95|531.15|532.28|530.48|0
1644002940000|2022-02-04 19:29:00|532.72|530.92|532.72|530.92|532.72|530.92|532.28|530.48|0
1644002950000|2022-02-04 19:29:10|532.95|531.15|532.72|530.92|533.17|531.37|532.72|530.92|0
1644002960000|2022-02-04 19:29:20|533.39|531.59|533.27|531.47|533.39|531.59|533.05|531.25|0
1644002970000|2022-02-04 19:29:30|533.17|531.37|532.28|530.48|533.39|531.59|532.28|530.48|0
1644002980000|2022-02-04 19:29:40|531.84|530.04|531.39|529.59|531.84|530.04|531.17|529.37|0
1644002990000|2022-02-04 19:29:50|532.06|530.26|532.06|530.26|532.06|530.26|531.84|530.04|0
1644003000000|2022-02-04 19:30:00|531.39|529.59|531.17|529.37|531.39|529.59|531.17|529.37|0
1644003010000|2022-02-04 19:30:10|530.95|529.15|531.17|529.37|531.17|529.37|530.95|529.15|0
1644003020000|2022-02-04 19:30:20|530.95|529.15|532.06|530.26|532.06|530.26|530.95|529.15|0
1644003030000|2022-02-04 19:30:30|532.28|530.48|532.28|530.48|532.28|530.48|531.84|530.04|0
1644003040000|2022-02-04 19:30:40|533.39|531.59|533.27|531.47|533.39|531.59|533.17|531.37|0
1644003050000|2022-02-04 19:30:50|533.61|531.81|533.61|531.81|533.61|531.81|533.39|531.59|0
1644003060000|2022-02-04 19:31:00|533.39|531.59|533.61|531.81|533.61|531.81|533.39|531.59|0
1644003070000|2022-02-04 19:31:10|533.39|531.59|534.05|532.25|534.05|532.25|533.39|531.59|0
1644003080000|2022-02-04 19:31:20|533.83|532.03|533.39|531.59|533.83|532.03|533.39|531.59|0
1644003090000|2022-02-04 19:31:30|533.61|531.81|533.39|531.59|533.83|532.03|533.39|531.59|0
1644003100000|2022-02-04 19:31:40|533.17|531.37|533.17|531.37|533.39|531.59|533.17|531.37|0
1644003110000|2022-02-04 19:31:50|533.61|531.81|533.39|531.59|533.83|532.03|533.39|531.59|0
1644003120000|2022-02-04 19:32:00|533.17|531.37|532.5|530.7|533.17|531.37|532.5|530.7|0
1644003140000|2022-02-04 19:32:20|532.61|530.81|532.72|530.92|532.72|530.92|532.61|530.81|0
1644003150000|2022-02-04 19:32:30|532.94|531.14|533.17|531.37|533.17|531.37|532.94|531.14|0
1644003160000|2022-02-04 19:32:40|533.39|531.59|533.61|531.81|533.83|532.03|533.39|531.59|0
1644003170000|2022-02-04 19:32:50|533.83|532.03|533.72|531.92|533.83|532.03|533.72|531.92|0
1644003180000|2022-02-04 19:33:00|533.83|532.03|534.5|532.7|534.5|532.7|533.61|531.81|0
1644003190000|2022-02-04 19:33:10|534.72|532.92|534.5|532.7|534.72|532.92|534.5|532.7|0
1644003200000|2022-02-04 19:33:20|534.72|532.92|534.94|533.14|534.94|533.14|534.72|532.92|0
1644003210000|2022-02-04 19:33:30|535.38|533.58|536.05|534.25|536.05|534.25|535.38|533.58|0
1644003220000|2022-02-04 19:33:40|536.72|534.92|538.5|536.7|538.5|536.7|536.72|534.92|0
1644003230000|2022-02-04 19:33:50|538.27|536.47|538.05|536.25|538.27|536.47|537.94|536.14|0
1644003240000|2022-02-04 19:34:00|537.16|535.36|537.16|535.36|537.16|535.36|537.16|535.36|0
1644003250000|2022-02-04 19:34:10|536.27|534.47|536.94|535.14|536.94|535.14|536.05|534.25|0
1644003260000|2022-02-04 19:34:20|536.72|534.92|536.72|534.92|536.72|534.92|536.72|534.92|0
1644003270000|2022-02-04 19:34:30|536.82|535.02|536.72|534.92|536.82|535.02|536.72|534.92|0
1644003280000|2022-02-04 19:34:40|536.49|534.69|536.49|534.69|536.49|534.69|536.16|534.36|0
1644003290000|2022-02-04 19:34:50|536.27|534.47|536.27|534.47|536.49|534.69|536.05|534.25|0
1644003300000|2022-02-04 19:35:00|536.16|534.36|537.61|535.81|537.61|535.81|536.16|534.36|0
1644003310000|2022-02-04 19:35:10|537.38|535.58|536.72|534.92|537.38|535.58|536.72|534.92|0
1644003320000|2022-02-04 19:35:20|536.27|534.47|536.49|534.69|536.49|534.69|536.27|534.47|0
1644003330000|2022-02-04 19:35:30|537.38|535.58|538.05|536.25|538.05|536.25|537.38|535.58|0
1644003340000|2022-02-04 19:35:40|537.83|536.03|537.83|536.03|537.83|536.03|537.61|535.81|0
1644003350000|2022-02-04 19:35:50|537.6|535.8|537.16|535.36|537.6|535.8|537.16|535.36|0
1644003360000|2022-02-04 19:36:00|536.94|535.14|537.16|535.36|537.16|535.36|536.94|535.14|0
1644003370000|2022-02-04 19:36:10|537.38|535.58|537.83|536.03|537.83|536.03|537.16|535.36|0
1644003380000|2022-02-04 19:36:20|538.05|536.25|537.6|535.8|538.05|536.25|537.6|535.8|0
1644003390000|2022-02-04 19:36:30|537.38|535.58|537.38|535.58|537.6|535.8|537.38|535.58|0
1644003400000|2022-02-04 19:36:40|537.83|536.03|538.49|536.69|538.49|536.69|537.83|536.03|0
1644003410000|2022-02-04 19:36:50|538.38|536.58|537.83|536.03|538.72|536.92|537.83|536.03|0
1644003420000|2022-02-04 19:37:00|537.93|536.13|537.83|536.03|537.93|536.13|537.83|536.03|0
1644003430000|2022-02-04 19:37:10|538.05|536.25|536.71|534.91|538.05|536.25|536.71|534.91|0
1644003440000|2022-02-04 19:37:20|536.94|535.14|536.94|535.14|536.94|535.14|536.94|535.14|0
1644003450000|2022-02-04 19:37:30|538.05|536.25|538.05|536.25|538.27|536.47|538.05|536.25|0
1644003460000|2022-02-04 19:37:40|538.49|536.69|538.72|536.92|538.72|536.92|538.49|536.69|0
1644003470000|2022-02-04 19:37:50|538.6|536.8|539.83|538.03|539.83|538.03|538.49|536.69|0
1644003480000|2022-02-04 19:38:00|540.72|538.92|540.72|538.92|541.39|539.59|540.72|538.92|0
1644003490000|2022-02-04 19:38:10|540.6|538.8|541.49|539.69|541.49|539.69|540.6|538.8|0
1644003500000|2022-02-04 19:38:20|541.39|539.59|540.83|539.03|541.39|539.59|540.83|539.03|0
1644003510000|2022-02-04 19:38:30|540.72|538.92|538.72|536.92|540.72|538.92|538.72|536.92|0
1644003520000|2022-02-04 19:38:40|538.94|537.14|538.15|536.35|538.94|537.14|538.15|536.35|0
1644003530000|2022-02-04 19:38:50|537.83|536.03|537.38|535.58|537.83|536.03|537.16|535.36|0
1644003540000|2022-02-04 19:39:00|537.6|535.8|537.6|535.8|538.05|536.25|537.6|535.8|0
1644003550000|2022-02-04 19:39:10|537.38|535.58|537.6|535.8|537.6|535.8|537.16|535.36|0
1644003560000|2022-02-04 19:39:20|538.05|536.25|538.49|536.69|538.49|536.69|538.05|536.25|0
1644003570000|2022-02-04 19:39:30|539.38|537.58|539.04|537.24|539.38|537.58|539.04|537.24|0
1644003580000|2022-02-04 19:39:40|538.94|537.14|538.94|537.14|539.27|537.47|538.94|537.14|0
1644003590000|2022-02-04 19:39:50|539.16|537.36|539.6|537.8|539.6|537.8|538.6|536.8|0
1644003600000|2022-02-04 19:40:00|539.16|537.36|539.6|537.8|539.6|537.8|539.16|537.36|0
1644003610000|2022-02-04 19:40:10|539.16|537.36|539.83|538.03|539.83|538.03|539.16|537.36|0
1644003620000|2022-02-04 19:40:20|539.6|537.8|539.93|538.13|539.93|538.13|539.6|537.8|0
1644003630000|2022-02-04 19:40:30|540.05|538.25|540.49|538.69|540.49|538.69|540.05|538.25|0
1644003640000|2022-02-04 19:40:40|540.27|538.47|540.94|539.14|540.94|539.14|540.27|538.47|0
1644003650000|2022-02-04 19:40:50|540.72|538.92|540.49|538.69|541.05|539.25|540.49|538.69|0
1644003660000|2022-02-04 19:41:00|540.27|538.47|540.27|538.47|540.72|538.92|540.27|538.47|0
1644003670000|2022-02-04 19:41:10|540.49|538.69|540.27|538.47|540.49|538.69|540.05|538.25|0
1644003680000|2022-02-04 19:41:20|540.49|538.69|540.27|538.47|540.49|538.69|540.27|538.47|0
1644003690000|2022-02-04 19:41:30|540.05|538.25|540.49|538.69|540.49|538.69|540.05|538.25|0
1644003700000|2022-02-04 19:41:40|540.72|538.92|540.49|538.69|540.72|538.92|540.38|538.58|0
1644003710000|2022-02-04 19:41:50|541.16|539.36|540.72|538.92|541.16|539.36|540.72|538.92|0
1644003720000|2022-02-04 19:42:00|540.49|538.69|540.72|538.92|540.82|539.02|540.49|538.69|0
1644003730000|2022-02-04 19:42:10|539.6|537.8|539.16|537.36|539.6|537.8|538.49|536.69|0
1644003740000|2022-02-04 19:42:20|538.15|536.35|538.27|536.47|538.49|536.69|538.15|536.35|0
1644003750000|2022-02-04 19:42:30|536.15|534.35|536.37|534.57|536.37|534.57|535.82|534.02|0
1644003760000|2022-02-04 19:42:40|536.27|534.47|537.16|535.36|537.16|535.36|536.27|534.47|0
1644003770000|2022-02-04 19:42:50|536.93|535.13|536.49|534.69|537.16|535.36|536.49|534.69|0
1644003780000|2022-02-04 19:43:00|536.93|535.13|536.27|534.47|536.93|535.13|536.27|534.47|0
1644003790000|2022-02-04 19:43:10|536.49|534.69|537.38|535.58|537.38|535.58|536.49|534.69|0
1644003800000|2022-02-04 19:43:20|537.48|535.68|537.82|536.02|537.82|536.02|537.48|535.68|0
1644003810000|2022-02-04 19:43:30|538.27|536.47|538.49|536.69|538.49|536.69|538.27|536.47|0
1644003820000|2022-02-04 19:43:40|538.37|536.57|538.49|536.69|538.49|536.69|538.27|536.47|0
1644003830000|2022-02-04 19:43:50|536.93|535.13|537.15|535.35|537.15|535.35|536.93|535.13|0
1644003840000|2022-02-04 19:44:00|536.93|535.13|535.6|533.8|536.93|535.13|535.6|533.8|0
1644003850000|2022-02-04 19:44:10|534.27|532.47|534.93|533.13|534.93|533.13|534.27|532.47|0
1644003860000|2022-02-04 19:44:20|535.6|533.8|535.6|533.8|536.37|534.57|535.6|533.8|0
1644003870000|2022-02-04 19:44:30|535.82|534.02|535.38|533.58|535.82|534.02|535.15|533.35|0
1644003880000|2022-02-04 19:44:40|535.6|533.8|536.15|534.35|536.15|534.35|535.6|533.8|0
1644003890000|2022-02-04 19:44:50|535.82|534.02|534.93|533.13|535.82|534.02|534.93|533.13|0
1644003900000|2022-02-04 19:45:00|535.38|533.58|533.6|531.8|535.38|533.58|533.6|531.8|0
1644003910000|2022-02-04 19:45:10|534.04|532.24|534.49|532.69|534.49|532.69|534.04|532.24|0
1644003920000|2022-02-04 19:45:20|534.71|532.91|535.82|534.02|535.82|534.02|534.59|532.79|0
1644003930000|2022-02-04 19:45:30|535.6|533.8|535.82|534.02|535.82|534.02|535.6|533.8|0
1644003940000|2022-02-04 19:45:40|536.04|534.24|535.93|534.13|536.04|534.24|535.93|534.13|0
1644003950000|2022-02-04 19:45:50|536.15|534.35|535.48|533.68|536.26|534.46|535.38|533.58|0
1644003960000|2022-02-04 19:46:00|535.15|533.35|534.49|532.69|535.48|533.68|534.49|532.69|0
1644003970000|2022-02-04 19:46:10|534.71|532.91|535.38|533.58|535.6|533.8|534.71|532.91|0
1644003980000|2022-02-04 19:46:20|535.37|533.57|534.93|533.13|535.6|533.8|534.93|533.13|0
1644003990000|2022-02-04 19:46:30|534.49|532.69|534.71|532.91|534.71|532.91|534.49|532.69|0
1644004000000|2022-02-04 19:46:40|535.15|533.35|534.93|533.13|535.15|533.35|534.93|533.13|0
1644004010000|2022-02-04 19:46:50|535.04|533.24|534.93|533.13|535.04|533.24|534.71|532.91|0
1644004020000|2022-02-04 19:47:00|535.15|533.35|533.82|532.02|535.15|533.35|533.82|532.02|0
1644004030000|2022-02-04 19:47:10|533.6|531.8|534.37|532.57|534.49|532.69|533.6|531.8|0
1644004040000|2022-02-04 19:47:20|534.26|532.46|533.82|532.02|534.26|532.46|533.6|531.8|0
1644004050000|2022-02-04 19:47:30|533.38|531.58|533.38|531.58|533.38|531.58|533.15|531.35|0
1644004060000|2022-02-04 19:47:40|532.93|531.13|533.04|531.24|533.04|531.24|532.49|530.69|0
1644004070000|2022-02-04 19:47:50|533.82|532.02|533.82|532.02|533.82|532.02|533.6|531.8|0
1644004080000|2022-02-04 19:48:00|534.15|532.35|533.82|532.02|534.15|532.35|533.7|531.9|0
1644004090000|2022-02-04 19:48:10|534.04|532.24|534.26|532.46|534.26|532.46|533.6|531.8|0
1644004100000|2022-02-04 19:48:20|534.49|532.69|535.6|533.8|535.6|533.8|534.49|532.69|0
1644004110000|2022-02-04 19:48:30|535.37|533.57|535.82|534.02|535.82|534.02|535.37|533.57|0
1644004120000|2022-02-04 19:48:40|535.6|533.8|534.81|533.01|536.04|534.24|534.71|532.91|0
1644004130000|2022-02-04 19:48:50|534.93|533.13|533.82|532.02|534.93|533.13|533.82|532.02|0
1644004140000|2022-02-04 19:49:00|534.04|532.24|534.59|532.79|534.59|532.79|534.04|532.24|0
1644004150000|2022-02-04 19:49:10|534.48|532.68|534.26|532.46|534.48|532.68|533.82|532.02|0
1644004160000|2022-02-04 19:49:20|534.04|532.24|534.04|532.24|534.26|532.46|534.04|532.24|0
1644004170000|2022-02-04 19:49:30|533.6|531.8|533.6|531.8|533.6|531.8|533.15|531.35|0
1644004180000|2022-02-04 19:49:40|533.82|532.02|535.15|533.35|535.15|533.35|533.82|532.02|0
1644004190000|2022-02-04 19:49:50|534.93|533.13|534.71|532.91|535.15|533.35|534.71|532.91|0
1644004200000|2022-02-04 19:50:00|535.15|533.35|534.93|533.13|535.15|533.35|534.59|532.79|0
1644004210000|2022-02-04 19:50:10|535.15|533.35|535.15|533.35|535.59|533.79|535.15|533.35|0
1644004220000|2022-02-04 19:50:20|535.82|534.02|536.04|534.24|536.04|534.24|535.59|533.79|0
1644004230000|2022-02-04 19:50:30|535.92|534.12|537.15|535.35|537.15|535.35|535.92|534.12|0
1644004240000|2022-02-04 19:50:40|536.93|535.13|537.15|535.35|537.15|535.35|536.93|535.13|0
1644004250000|2022-02-04 19:50:50|536.93|535.13|536.13|534.33|536.93|535.13|536.13|534.33|0
1644004260000|2022-02-04 19:51:00|535.46|533.66|534.57|532.77|535.46|533.66|534.57|532.77|0
1644004270000|2022-02-04 19:51:10|534.79|532.99|536.13|534.33|536.35|534.55|534.79|532.99|0
1644004280000|2022-02-04 19:51:20|536.35|534.55|536.35|534.55|536.58|534.78|536.35|534.55|0
1644004290000|2022-02-04 19:51:30|536.58|534.78|536.8|535|536.9|535.1|536.57|534.77|0
1644004300000|2022-02-04 19:51:40|537.24|535.44|536.8|535|537.24|535.44|536.8|535|0
1644004310000|2022-02-04 19:51:50|537.02|535.22|536.8|535|537.02|535.22|536.8|535|0
1644004320000|2022-02-04 19:52:00|536.57|534.77|537.02|535.22|537.24|535.44|536.57|534.77|0
1644004330000|2022-02-04 19:52:10|536.8|535|536.35|534.55|536.8|535|536.35|534.55|0
1644004340000|2022-02-04 19:52:20|535.91|534.11|535.91|534.11|536.13|534.33|535.91|534.11|0
1644004350000|2022-02-04 19:52:30|536.35|534.55|536.8|535|536.8|535|536.35|534.55|0
1644004360000|2022-02-04 19:52:40|536.57|534.77|535.68|533.88|536.57|534.77|535.68|533.88|0
1644004370000|2022-02-04 19:52:50|535.46|533.66|535.91|534.11|535.91|534.11|535.46|533.66|0
1644004380000|2022-02-04 19:53:00|535.79|533.99|534.35|532.55|535.79|533.99|534.35|532.55|0
1644004390000|2022-02-04 19:53:10|534.13|532.33|534.57|532.77|534.57|532.77|534.13|532.33|0
1644004400000|2022-02-04 19:53:20|534.79|532.99|534.79|532.99|534.79|532.99|534.57|532.77|0
1644004410000|2022-02-04 19:53:30|535.68|533.88|535.34|533.54|535.68|533.88|535.24|533.44|0
1644004420000|2022-02-04 19:53:40|535.02|533.22|535.02|533.22|535.02|533.22|534.57|532.77|0
1644004430000|2022-02-04 19:53:50|534.79|532.99|535.02|533.22|535.02|533.22|534.79|532.99|0
1644004440000|2022-02-04 19:54:00|535.46|533.66|535.68|533.88|535.68|533.88|535.24|533.44|0
1644004450000|2022-02-04 19:54:10|535.02|533.22|535.91|534.11|535.91|534.11|535.02|533.22|0
1644004460000|2022-02-04 19:54:20|535.46|533.66|535.68|533.88|536.01|534.21|535.46|533.66|0
1644004470000|2022-02-04 19:54:30|535.46|533.66|535.9|534.1|535.9|534.1|535.46|533.66|0
1644004480000|2022-02-04 19:54:40|536.13|534.33|537.46|535.66|537.46|535.66|536.13|534.33|0
1644004490000|2022-02-04 19:54:50|538.58|536.78|538.35|536.55|538.58|536.78|538.35|536.55|0
1644004500000|2022-02-04 19:55:00|538.13|536.33|538.8|537|538.8|537|538.13|536.33|0
1644004510000|2022-02-04 19:55:10|538.58|536.78|539.02|537.22|539.25|537.45|538.58|536.78|0
1644004520000|2022-02-04 19:55:20|538.8|537|539.02|537.22|539.25|537.45|538.8|537|0
1644004530000|2022-02-04 19:55:30|539.47|537.67|539.35|537.55|539.69|537.89|539.35|537.55|0
1644004540000|2022-02-04 19:55:40|539.25|537.45|539.69|537.89|539.69|537.89|539.25|537.45|0
1644004550000|2022-02-04 19:55:50|539.91|538.11|540.81|539.01|540.81|539.01|539.91|538.11|0
1644004560000|2022-02-04 19:56:00|540.58|538.78|539.69|537.89|540.58|538.78|539.69|537.89|0
1644004570000|2022-02-04 19:56:10|539.91|538.11|539.91|538.11|539.91|538.11|539.25|537.45|0
1644004580000|2022-02-04 19:56:20|539.69|537.89|539.25|537.45|539.69|537.89|539.25|537.45|0
1644004590000|2022-02-04 19:56:30|538.8|537|539.02|537.22|539.02|537.22|538.8|537|0
1644004600000|2022-02-04 19:56:40|539.25|537.45|539.02|537.22|539.25|537.45|538.8|537|0
1644004610000|2022-02-04 19:56:50|539.25|537.45|540.36|538.56|540.36|538.56|539.25|537.45|0
1644004620000|2022-02-04 19:57:00|540.14|538.34|539.24|537.44|540.14|538.34|539.24|537.44|0
1644004630000|2022-02-04 19:57:10|539.02|537.22|538.13|536.33|539.02|537.22|538.13|536.33|0
1644004640000|2022-02-04 19:57:20|537.79|535.99|539.24|537.44|539.24|537.44|537.79|535.99|0
1644004650000|2022-02-04 19:57:30|539.02|537.22|539.02|537.22|539.24|537.44|539.02|537.22|0
1644004660000|2022-02-04 19:57:40|538.8|537|538.35|536.55|538.8|537|538.35|536.55|0
1644004670000|2022-02-04 19:57:50|538.58|536.78|539.02|537.22|539.02|537.22|538.58|536.78|0
1644004680000|2022-02-04 19:58:00|539.24|537.44|539.24|537.44|539.69|537.89|539.24|537.44|0
1644004690000|2022-02-04 19:58:10|539.47|537.67|539.24|537.44|539.47|537.67|539.24|537.44|0
1644004700000|2022-02-04 19:58:20|539.02|537.22|539.02|537.22|539.02|537.22|538.35|536.55|0
1644004710000|2022-02-04 19:58:30|538.91|537.11|538.8|537|539.02|537.22|538.8|537|0
1644004720000|2022-02-04 19:58:40|538.57|536.77|538.68|536.88|538.68|536.88|538.35|536.55|0
1644004730000|2022-02-04 19:58:50|538.8|537|538.57|536.77|538.8|537|538.35|536.55|0
1644004740000|2022-02-04 19:59:00|538.35|536.55|537.91|536.11|538.35|536.55|537.91|536.11|0
1644004750000|2022-02-04 19:59:10|538.13|536.33|539.02|537.22|539.02|537.22|538.13|536.33|0
1644004760000|2022-02-04 19:59:20|538.57|536.77|539.02|537.22|539.02|537.22|538.57|536.77|0
1644004770000|2022-02-04 19:59:30|538.57|536.77|539.02|537.22|539.02|537.22|538.57|536.77|0
1644004780000|2022-02-04 19:59:40|539.24|537.44|539.91|538.11|539.91|538.11|539.24|537.44|0
1644004790000|2022-02-04 19:59:50|540.58|538.78|540.8|539|540.8|539|540.58|538.78|0
1644004800000|2022-02-04 20:00:00|540.58|538.78|540.8|539|541.03|539.23|540.58|538.78|0
1644004810000|2022-02-04 20:00:10|540.58|538.78|541.36|539.56|541.36|539.56|540.58|538.78|0
1644004820000|2022-02-04 20:00:20|542.37|540.57|542.92|541.12|542.92|541.12|542.37|540.57|0
1644004830000|2022-02-04 20:00:30|543.04|541.24|543.04|541.24|543.04|541.24|542.59|540.79|0
1644004840000|2022-02-04 20:00:40|543.26|541.46|542.81|541.01|543.26|541.46|542.81|541.01|0
1644004850000|2022-02-04 20:00:50|543.04|541.24|543.71|541.91|543.71|541.91|543.04|541.24|0
1644004860000|2022-02-04 20:01:00|543.26|541.46|544.47|542.67|544.47|542.67|543.26|541.46|0
1644004870000|2022-02-04 20:01:10|542.89|541.09|542.22|540.42|542.89|541.09|542.22|540.42|0
1644004880000|2022-02-04 20:01:20|542.44|540.64|544.23|542.43|544.23|542.43|542.44|540.64|0
1644004890000|2022-02-04 20:01:30|544.68|542.88|544.46|542.66|544.9|543.1|544.46|542.66|0
1644004900000|2022-02-04 20:01:40|544.23|542.43|544.46|542.66|544.46|542.66|544.23|542.43|0
1644004910000|2022-02-04 20:01:50|543.67|541.87|543.56|541.76|543.78|541.98|543.56|541.76|0
1644004920000|2022-02-04 20:02:00|543.34|541.54|543|541.2|543.34|541.54|542.67|540.87|0
1644004930000|2022-02-04 20:02:10|542.89|541.09|542.44|540.64|542.89|541.09|542.44|540.64|0
1644004940000|2022-02-04 20:02:20|542.67|540.87|543|541.2|543|541.2|542.67|540.87|0
1644004950000|2022-02-04 20:02:30|542.77|540.97|542.44|540.64|542.77|540.97|542.44|540.64|0
1644004960000|2022-02-04 20:02:40|542.67|540.87|542.67|540.87|542.67|540.87|542.44|540.64|0
1644004970000|2022-02-04 20:02:50|542.44|540.64|542.67|540.87|542.67|540.87|542.44|540.64|0
1644004980000|2022-02-04 20:03:00|543.11|541.31|543.56|541.76|543.56|541.76|543.11|541.31|0
1644004990000|2022-02-04 20:03:10|543.78|541.98|543.56|541.76|543.78|541.98|543.56|541.76|0
1644005000000|2022-02-04 20:03:20|543.89|542.09|544.01|542.21|544.01|542.21|543.89|542.09|0
1644005010000|2022-02-04 20:03:30|544.23|542.43|544.23|542.43|544.23|542.43|544.01|542.21|0
1644005020000|2022-02-04 20:03:40|544.01|542.21|543.95|542.15|544.01|542.21|543.61|541.81|0
1644005030000|2022-02-04 20:03:50|544.4|542.6|544.4|542.6|544.4|542.6|544.18|542.38|0
1644005040000|2022-02-04 20:04:00|544.85|543.05|545.07|543.27|545.07|543.27|544.85|543.05|0
1644005050000|2022-02-04 20:04:10|544.85|543.05|544.85|543.05|544.85|543.05|544.62|542.82|0
1644005060000|2022-02-04 20:04:20|544.73|542.93|544.85|543.05|545.07|543.27|544.73|542.93|0
1644005070000|2022-02-04 20:04:30|545.07|543.27|545.74|543.94|545.74|543.94|545.07|543.27|0
1644005080000|2022-02-04 20:04:40|545.97|544.17|545.52|543.72|546.19|544.39|545.52|543.72|0
1644005090000|2022-02-04 20:04:50|545.74|543.94|545.97|544.17|545.97|544.17|545.52|543.72|0
1644005100000|2022-02-04 20:05:00|546.19|544.39|546.19|544.39|546.19|544.39|545.74|543.94|0
1644005110000|2022-02-04 20:05:10|545.97|544.17|545.63|543.83|545.97|544.17|545.63|543.83|0
1644005120000|2022-02-04 20:05:20|545.29|543.49|544.17|542.37|545.29|543.49|544.17|542.37|0
1644005130000|2022-02-04 20:05:30|544.85|543.05|544.4|542.6|544.85|543.05|544.4|542.6|0
1644005140000|2022-02-04 20:05:40|544.51|542.71|543.95|542.15|544.51|542.71|543.95|542.15|0
1644005150000|2022-02-04 20:05:50|544.4|542.6|545.07|543.27|545.07|543.27|544.4|542.6|0
1644005160000|2022-02-04 20:06:00|544.85|543.05|545.07|543.27|545.07|543.27|544.85|543.05|0
1644005170000|2022-02-04 20:06:10|545.29|543.49|545.97|544.17|546.19|544.39|545.29|543.49|0
1644005180000|2022-02-04 20:06:20|545.29|543.49|545.07|543.27|545.52|543.72|545.07|543.27|0
1644005190000|2022-02-04 20:06:30|545.29|543.49|545.74|543.94|545.74|543.94|545.29|543.49|0
1644005200000|2022-02-04 20:06:40|546.41|544.61|546.41|544.61|546.64|544.84|546.19|544.39|0
1644005210000|2022-02-04 20:06:50|546.64|544.84|545.97|544.17|546.64|544.84|545.97|544.17|0
1644005220000|2022-02-04 20:07:00|546.19|544.39|545.74|543.94|546.19|544.39|545.74|543.94|0
1644005230000|2022-02-04 20:07:10|545.52|543.72|545.97|544.17|545.97|544.17|545.52|543.72|0
1644005240000|2022-02-04 20:07:20|546.19|544.39|546.41|544.61|546.41|544.61|546.19|544.39|0
1644005250000|2022-02-04 20:07:30|546.64|544.84|546.19|544.39|546.64|544.84|546.19|544.39|0
1644005260000|2022-02-04 20:07:40|546.3|544.5|546.97|545.17|546.97|545.17|546.3|544.5|0
1644005270000|2022-02-04 20:07:50|546.64|544.84|547.31|545.51|547.31|545.51|546.64|544.84|0
1644005280000|2022-02-04 20:08:00|547.53|545.73|547.42|545.62|547.53|545.73|547.42|545.62|0
1644005290000|2022-02-04 20:08:10|547.09|545.29|546.86|545.06|547.09|545.29|546.64|544.84|0
1644005300000|2022-02-04 20:08:20|547.08|545.28|547.76|545.96|547.98|546.18|547.08|545.28|0
1644005310000|2022-02-04 20:08:30|547.98|546.18|548.65|546.85|548.65|546.85|547.98|546.18|0
1644005320000|2022-02-04 20:08:40|547.76|545.96|547.42|545.62|547.76|545.96|547.08|545.28|0
1644005330000|2022-02-04 20:08:50|548.21|546.41|547.98|546.18|548.21|546.41|547.76|545.96|0
1644005340000|2022-02-04 20:09:00|548.21|546.41|547.76|545.96|548.43|546.63|547.76|545.96|0
1644005350000|2022-02-04 20:09:10|547.98|546.18|547.53|545.73|547.98|546.18|547.53|545.73|0
1644005360000|2022-02-04 20:09:20|547.76|545.96|547.76|545.96|547.76|545.96|547.64|545.84|0
1644005370000|2022-02-04 20:09:30|547.98|546.18|547.76|545.96|547.98|546.18|547.76|545.96|0
1644005380000|2022-02-04 20:09:40|547.53|545.73|547.08|545.28|547.53|545.73|547.08|545.28|0
1644005390000|2022-02-04 20:09:50|546.86|545.06|548.09|546.29|548.21|546.41|546.86|545.06|0
1644005400000|2022-02-04 20:10:00|547.98|546.18|547.08|545.28|548.2|546.4|547.08|545.28|0
1644005410000|2022-02-04 20:10:10|547.76|545.96|548.2|546.4|548.2|546.4|547.76|545.96|0
1644005420000|2022-02-04 20:10:20|547.98|546.18|549.33|547.53|549.33|547.53|547.98|546.18|0
1644005430000|2022-02-04 20:10:30|550|548.2|550|548.2|550|548.2|550|548.2|0
1644005440000|2022-02-04 20:10:40|549.66|547.86|549.78|547.98|550|548.2|549.66|547.86|0
1644005450000|2022-02-04 20:10:50|548.99|547.19|550|548.2|550|548.2|548.99|547.19|0
1644005460000|2022-02-04 20:11:00|549.88|548.08|549.55|547.75|550|548.2|549.55|547.75|0
1644005470000|2022-02-04 20:11:10|549.1|547.3|549.43|547.63|549.43|547.63|549.1|547.3|0
1644005480000|2022-02-04 20:11:20|550.22|548.42|551.01|549.21|551.12|549.32|550.22|548.42|0
1644005490000|2022-02-04 20:11:30|550.9|549.1|551.35|549.55|551.35|549.55|550.9|549.1|0
1644005500000|2022-02-04 20:11:40|551.57|549.77|550.67|548.87|551.57|549.77|550.67|548.87|0
1644005510000|2022-02-04 20:11:50|550.9|549.1|551.35|549.55|551.57|549.77|550.9|549.1|0
1644005520000|2022-02-04 20:12:00|551.57|549.77|551.8|550|551.8|550|551.57|549.77|0
1644005530000|2022-02-04 20:12:10|552.69|550.89|552.24|550.44|552.69|550.89|552.24|550.44|0
1644005540000|2022-02-04 20:12:20|552.47|550.67|552.47|550.67|552.69|550.89|552.47|550.67|0
1644005550000|2022-02-04 20:12:30|552.69|550.89|554.04|552.24|554.04|552.24|552.69|550.89|0
1644005560000|2022-02-04 20:12:40|553.59|551.79|553.59|551.79|553.82|552.02|553.59|551.79|0
1644005570000|2022-02-04 20:12:50|554.72|552.92|554.04|552.24|554.72|552.92|553.82|552.02|0
1644005580000|2022-02-04 20:13:00|553.59|551.79|553.03|551.23|553.59|551.79|553.03|551.23|0
1644005590000|2022-02-04 20:13:10|552.47|550.67|553.14|551.34|553.37|551.57|552.47|550.67|0
1644005600000|2022-02-04 20:13:20|553.59|551.79|554.72|552.92|554.72|552.92|553.59|551.79|0
1644005610000|2022-02-04 20:13:30|554.49|552.69|554.49|552.69|554.72|552.92|554.49|552.69|0
1644005620000|2022-02-04 20:13:40|554.94|553.14|554.27|552.47|555.17|553.37|554.27|552.47|0
1644005630000|2022-02-04 20:13:50|553.82|552.02|554.27|552.47|554.27|552.47|553.82|552.02|0
1644005640000|2022-02-04 20:14:00|554.38|552.58|553.59|551.79|554.38|552.58|553.25|551.45|0
1644005650000|2022-02-04 20:14:10|552.69|550.89|553.14|551.34|553.14|551.34|552.69|550.89|0
1644005660000|2022-02-04 20:14:20|553.37|551.57|553.59|551.79|553.82|552.02|553.37|551.57|0
1644005670000|2022-02-04 20:14:30|553.82|552.02|553.37|551.57|554.27|552.47|553.37|551.57|0
1644005680000|2022-02-04 20:14:40|553.14|551.34|553.37|551.57|553.37|551.57|553.14|551.34|0
1644005690000|2022-02-04 20:14:50|553.14|551.34|553.37|551.57|553.59|551.79|553.14|551.34|0
1644005700000|2022-02-04 20:15:00|553.59|551.79|553.82|552.02|554.27|552.47|553.59|551.79|0
1644005710000|2022-02-04 20:15:10|553.92|552.12|552.69|550.89|554.04|552.24|552.69|550.89|0
1644005720000|2022-02-04 20:15:20|552.47|550.67|552.02|550.22|552.47|550.67|552.02|550.22|0
1644005730000|2022-02-04 20:15:30|552.24|550.44|552.69|550.89|552.92|551.12|552.24|550.44|0
1644005740000|2022-02-04 20:15:40|553.14|551.34|552.47|550.67|553.14|551.34|552.47|550.67|0
1644005750000|2022-02-04 20:15:50|553.14|551.34|553.14|551.34|553.37|551.57|553.02|551.22|0
1644005760000|2022-02-04 20:16:00|552.92|551.12|552.24|550.44|552.92|551.12|551.79|549.99|0
1644005770000|2022-02-04 20:16:10|551.79|549.99|551.57|549.77|551.79|549.99|551.57|549.77|0
1644005780000|2022-02-04 20:16:20|552.24|550.44|552.69|550.89|552.69|550.89|552.24|550.44|0
1644005790000|2022-02-04 20:16:30|552.92|551.12|551.79|549.99|552.92|551.12|551.79|549.99|0
1644005800000|2022-02-04 20:16:40|551.23|549.43|552.02|550.22|552.02|550.22|551.23|549.43|0
1644005810000|2022-02-04 20:16:50|551.79|549.99|551.79|549.99|551.79|549.99|551.57|549.77|0
1644005820000|2022-02-04 20:17:00|552.02|550.22|552.24|550.44|552.24|550.44|551.79|549.99|0
1644005830000|2022-02-04 20:17:10|552.02|550.22|552.24|550.44|552.24|550.44|552.02|550.22|0
1644005840000|2022-02-04 20:17:20|551.34|549.54|551.12|549.32|551.34|549.54|550.89|549.09|0
1644005850000|2022-02-04 20:17:30|550.89|549.09|550.89|549.09|551.34|549.54|550.89|549.09|0
1644005860000|2022-02-04 20:17:40|551.12|549.32|550.89|549.09|551.34|549.54|550.89|549.09|0
1644005870000|2022-02-04 20:17:50|551.34|549.54|551.57|549.77|551.57|549.77|550.89|549.09|0
1644005880000|2022-02-04 20:18:00|551.79|549.99|551.79|549.99|552.24|550.44|551.79|549.99|0
1644005890000|2022-02-04 20:18:10|551.9|550.1|549.55|547.75|551.9|550.1|549.55|547.75|0
1644005900000|2022-02-04 20:18:20|549.99|548.19|550.22|548.42|550.44|548.64|549.99|548.19|0
1644005910000|2022-02-04 20:18:30|550.33|548.53|550.44|548.64|550.44|548.64|550.33|548.53|0
1644005920000|2022-02-04 20:18:40|550.22|548.42|549.55|547.75|550.44|548.64|549.55|547.75|0
1644005930000|2022-02-04 20:18:50|549.77|547.97|549.77|547.97|549.77|547.97|549.77|547.97|0
1644005940000|2022-02-04 20:19:00|549.55|547.75|548.87|547.07|549.55|547.75|548.42|546.62|0
1644005950000|2022-02-04 20:19:10|548.2|546.4|546.85|545.05|548.2|546.4|546.85|545.05|0
1644005960000|2022-02-04 20:19:20|547.3|545.5|547.08|545.28|547.53|545.73|547.08|545.28|0
1644005970000|2022-02-04 20:19:30|546.85|545.05|546.63|544.83|546.85|545.05|546.63|544.83|0
1644005980000|2022-02-04 20:19:40|546.85|545.05|547.3|545.5|547.3|545.5|546.85|545.05|0
1644005990000|2022-02-04 20:19:50|547.53|545.73|545.96|544.16|547.53|545.73|545.96|544.16|0
1644006000000|2022-02-04 20:20:00|546.4|544.6|547.3|545.5|547.3|545.5|546.4|544.6|0
1644006010000|2022-02-04 20:20:10|546.29|544.49|546.63|544.83|546.63|544.83|546.18|544.38|0
1644006020000|2022-02-04 20:20:20|547.08|545.28|547.08|545.28|547.08|545.28|546.51|544.71|0
1644006030000|2022-02-04 20:20:30|547.3|545.5|546.4|544.6|547.3|545.5|546.4|544.6|0
1644006040000|2022-02-04 20:20:40|546.63|544.83|546.96|545.16|547.08|545.28|546.63|544.83|0
1644006050000|2022-02-04 20:20:50|547.08|545.28|547.75|545.95|548.2|546.4|547.08|545.28|0
1644006060000|2022-02-04 20:21:00|548.42|546.62|548.2|546.4|548.42|546.62|548.2|546.4|0
1644006070000|2022-02-04 20:21:10|548.42|546.62|547.97|546.17|548.42|546.62|547.97|546.17|0
1644006080000|2022-02-04 20:21:20|547.75|545.95|548.3|546.5|548.3|546.5|547.75|545.95|0
1644006090000|2022-02-04 20:21:30|547.3|545.5|547.97|546.17|547.97|546.17|547.3|545.5|0
1644006100000|2022-02-04 20:21:40|547.75|545.95|547.52|545.72|547.75|545.95|547.52|545.72|0
1644006110000|2022-02-04 20:21:50|547.75|545.95|547.3|545.5|547.75|545.95|546.85|545.05|0
1644006120000|2022-02-04 20:22:00|546.73|544.93|546.85|545.05|546.85|545.05|546.73|544.93|0
1644006130000|2022-02-04 20:22:10|546.73|544.93|546.85|545.05|546.85|545.05|546.63|544.83|0
1644006140000|2022-02-04 20:22:20|547.97|546.17|548.2|546.4|548.2|546.4|547.97|546.17|0
1644006150000|2022-02-04 20:22:30|549.09|547.29|549.77|547.97|549.99|548.19|549.09|547.29|0
1644006160000|2022-02-04 20:22:40|550.44|548.64|549.43|547.63|550.44|548.64|549.43|547.63|0
1644006170000|2022-02-04 20:22:50|549.09|547.29|549.09|547.29|549.09|547.29|548.98|547.18|0
1644006180000|2022-02-04 20:23:00|548.98|547.18|549.32|547.52|549.54|547.74|548.98|547.18|0
1644006190000|2022-02-04 20:23:10|549.2|547.4|548.87|547.07|549.2|547.4|548.87|547.07|0
1644006200000|2022-02-04 20:23:20|548.2|546.4|547.52|545.72|548.2|546.4|547.52|545.72|0
1644006210000|2022-02-04 20:23:30|547.75|545.95|548.64|546.84|548.64|546.84|547.52|545.72|0
1644006220000|2022-02-04 20:23:40|548.87|547.07|547.41|545.61|548.87|547.07|547.41|545.61|0
1644006230000|2022-02-04 20:23:50|547.52|545.72|548.2|546.4|548.2|546.4|547.3|545.5|0
1644006240000|2022-02-04 20:24:00|547.97|546.17|548.42|546.62|548.42|546.62|547.75|545.95|0
1644006250000|2022-02-04 20:24:10|548.64|546.84|549.32|547.52|549.65|547.85|548.64|546.84|0
1644006260000|2022-02-04 20:24:20|549.2|547.4|549.09|547.29|549.32|547.52|549.09|547.29|0
1644006270000|2022-02-04 20:24:30|549.32|547.52|549.32|547.52|549.54|547.74|549.09|547.29|0
1644006280000|2022-02-04 20:24:40|548.87|547.07|549.32|547.52|549.32|547.52|548.87|547.07|0
1644006290000|2022-02-04 20:24:50|549.09|547.29|549.99|548.19|549.99|548.19|549.09|547.29|0
1644006300000|2022-02-04 20:25:00|550.44|548.64|551.79|549.99|551.79|549.99|550.44|548.64|0
1644006310000|2022-02-04 20:25:10|551.11|549.31|551.34|549.54|551.34|549.54|550.44|548.64|0
1644006320000|2022-02-04 20:25:20|551.56|549.76|551.34|549.54|551.56|549.76|551.11|549.31|0
1644006330000|2022-02-04 20:25:30|551.22|549.42|551.56|549.76|551.56|549.76|551.22|549.42|0
1644006340000|2022-02-04 20:25:40|552.24|550.44|552.01|550.21|552.24|550.44|552.01|550.21|0
1644006350000|2022-02-04 20:25:50|551.79|549.99|552.01|550.21|552.24|550.44|551.79|549.99|0
1644006360000|2022-02-04 20:26:00|551.34|549.54|552.24|550.44|552.24|550.44|551.34|549.54|0
1644006370000|2022-02-04 20:26:10|552.01|550.21|551.79|549.99|552.24|550.44|551.79|549.99|0
1644006380000|2022-02-04 20:26:20|551.56|549.76|550.21|548.41|551.56|549.76|550.21|548.41|0
1644006390000|2022-02-04 20:26:30|549.76|547.96|549.99|548.19|549.99|548.19|549.76|547.96|0
1644006400000|2022-02-04 20:26:40|550.21|548.41|549.99|548.19|550.21|548.41|549.99|548.19|0
1644006410000|2022-02-04 20:26:50|550.1|548.3|549.65|547.85|550.1|548.3|549.54|547.74|0
1644006420000|2022-02-04 20:27:00|549.76|547.96|549.99|548.19|550.44|548.64|549.76|547.96|0
1644006430000|2022-02-04 20:27:10|550.21|548.41|550.44|548.64|550.44|548.64|549.99|548.19|0
1644006440000|2022-02-04 20:27:20|550.1|548.3|550.21|548.41|550.89|549.09|550.1|548.3|0
1644006450000|2022-02-04 20:27:30|550.44|548.64|549.87|548.07|550.44|548.64|549.87|548.07|0
1644006460000|2022-02-04 20:27:40|549.76|547.96|549.31|547.51|549.76|547.96|548.87|547.07|0
1644006470000|2022-02-04 20:27:50|549.54|547.74|549.99|548.19|549.99|548.19|549.31|547.51|0
1644006480000|2022-02-04 20:28:00|549.09|547.29|547.97|546.17|549.09|547.29|547.97|546.17|0
1644006490000|2022-02-04 20:28:10|548.42|546.62|548.75|546.95|548.87|547.07|548.42|546.62|0
1644006500000|2022-02-04 20:28:20|548.42|546.62|547.3|545.5|548.42|546.62|547.3|545.5|0
1644006510000|2022-02-04 20:28:30|546.4|544.6|546.62|544.82|546.62|544.82|546.4|544.6|0
1644006520000|2022-02-04 20:28:40|546.85|545.05|547.3|545.5|547.3|545.5|546.85|545.05|0
1644006530000|2022-02-04 20:28:50|547.07|545.27|546.51|544.71|547.07|545.27|546.4|544.6|0
1644006540000|2022-02-04 20:29:00|546.17|544.37|545.73|543.93|546.17|544.37|545.73|543.93|0
1644006550000|2022-02-04 20:29:10|545.95|544.15|546.17|544.37|546.4|544.6|545.95|544.15|0
1644006560000|2022-02-04 20:29:20|546.62|544.82|547.07|545.27|547.52|545.72|546.62|544.82|0
1644006570000|2022-02-04 20:29:30|547.52|545.72|547.29|545.49|547.52|545.72|547.07|545.27|0
1644006580000|2022-02-04 20:29:40|547.52|545.72|547.29|545.49|547.52|545.72|547.29|545.49|0
1644006590000|2022-02-04 20:29:50|547.07|545.27|547.52|545.72|547.52|545.72|547.07|545.27|0
1644006600000|2022-02-04 20:30:00|548.19|546.39|549.54|547.74|549.54|547.74|548.19|546.39|0
1644006610000|2022-02-04 20:30:10|549.76|547.96|549.76|547.96|549.76|547.96|549.76|547.96|0
1644006620000|2022-02-04 20:30:20|548.64|546.84|549.54|547.74|549.54|547.74|548.64|546.84|0
1644006630000|2022-02-04 20:30:30|549.09|547.29|549.09|547.29|549.31|547.51|549.09|547.29|0
1644006640000|2022-02-04 20:30:40|549.42|547.62|548.86|547.06|549.42|547.62|548.86|547.06|0
1644006650000|2022-02-04 20:30:50|549.54|547.74|549.64|547.84|549.64|547.84|549.54|547.74|0
1644006660000|2022-02-04 20:31:00|549.99|548.19|549.31|547.51|549.99|548.19|548.86|547.06|0
1644006670000|2022-02-04 20:31:10|549.09|547.29|548.52|546.72|549.09|547.29|548.52|546.72|0
1644006680000|2022-02-04 20:31:20|548.64|546.84|548.41|546.61|548.64|546.84|548.41|546.61|0
1644006690000|2022-02-04 20:31:30|548.64|546.84|548.19|546.39|548.86|547.06|548.19|546.39|0
1644006700000|2022-02-04 20:31:40|547.29|545.49|547.74|545.94|547.74|545.94|547.29|545.49|0
1644006710000|2022-02-04 20:31:50|547.62|545.82|548.64|546.84|548.64|546.84|547.62|545.82|0
1644006720000|2022-02-04 20:32:00|548.19|546.39|547.85|546.05|548.19|546.39|547.85|546.05|0
1644006730000|2022-02-04 20:32:10|547.97|546.17|546.84|545.04|547.97|546.17|546.84|545.04|0
1644006740000|2022-02-04 20:32:20|547.29|545.49|547.52|545.72|547.74|545.94|547.29|545.49|0
1644006750000|2022-02-04 20:32:30|547.62|545.82|548.86|547.06|548.86|547.06|547.62|545.82|0
1644006760000|2022-02-04 20:32:40|548.64|546.84|548.64|546.84|548.64|546.84|548.64|546.84|0
1644006770000|2022-02-04 20:32:50|548.86|547.06|549.31|547.51|549.31|547.51|548.86|547.06|0
1644006780000|2022-02-04 20:33:00|549.54|547.74|550.43|548.63|550.43|548.63|549.54|547.74|0
1644006790000|2022-02-04 20:33:10|550.66|548.86|551.21|549.41|551.21|549.41|550.66|548.86|0
1644006800000|2022-02-04 20:33:20|551.11|549.31|552.9|551.1|552.9|551.1|551.11|549.31|0
1644006810000|2022-02-04 20:33:30|553.13|551.33|551.92|550.12|553.58|551.78|551.92|550.12|0
1644006820000|2022-02-04 20:33:40|551.69|549.89|552.14|550.34|552.14|550.34|551.69|549.89|0
1644006830000|2022-02-04 20:33:50|552.37|550.57|551.02|549.22|552.37|550.57|551.02|549.22|0
1644006840000|2022-02-04 20:34:00|550.79|548.99|551.57|549.77|551.69|549.89|550.79|548.99|0
1644006850000|2022-02-04 20:34:10|551.92|550.12|552.59|550.79|552.59|550.79|551.69|549.89|0
1644006860000|2022-02-04 20:34:20|552.37|550.57|551.92|550.12|552.37|550.57|551.92|550.12|0
1644006870000|2022-02-04 20:34:30|551.69|549.89|552.82|551.02|552.82|551.02|551.69|549.89|0
1644006890000|2022-02-04 20:34:50|552.59|550.79|551.92|550.12|552.59|550.79|551.92|550.12|0
1644006900000|2022-02-04 20:35:00|551.57|549.77|550.34|548.54|551.57|549.77|550.12|548.32|0
1644006910000|2022-02-04 20:35:10|550.12|548.32|550|548.2|550.12|548.32|549.67|547.87|0
1644006920000|2022-02-04 20:35:20|549.89|548.09|550.34|548.54|550.57|548.77|549.89|548.09|0
1644006930000|2022-02-04 20:35:30|550.12|548.32|550.12|548.32|550.79|548.99|550.12|548.32|0
1644006940000|2022-02-04 20:35:40|549.44|547.64|549.89|548.09|549.89|548.09|549.1|547.3|0
1644006950000|2022-02-04 20:35:50|549.44|547.64|549.44|547.64|549.44|547.64|549.22|547.42|0
1644006960000|2022-02-04 20:36:00|548.77|546.97|549.44|547.64|549.44|547.64|548.77|546.97|0
1644006970000|2022-02-04 20:36:10|549.66|547.86|549.22|547.42|549.66|547.86|548.77|546.97|0
1644006980000|2022-02-04 20:36:20|548.54|546.74|549.21|547.41|549.21|547.41|548.54|546.74|0
1644006990000|2022-02-04 20:36:30|549.66|547.86|549.44|547.64|550.67|548.87|549.44|547.64|0
1644007000000|2022-02-04 20:36:40|549.66|547.86|549.21|547.41|549.66|547.86|548.99|547.19|0
1644007010000|2022-02-04 20:36:50|548.54|546.74|549.32|547.52|549.32|547.52|548.54|546.74|0
1644007020000|2022-02-04 20:37:00|549.44|547.64|549.89|548.09|549.89|548.09|549.44|547.64|0
1644007030000|2022-02-04 20:37:10|550|548.2|550.11|548.31|550.56|548.76|549.89|548.09|0
1644007040000|2022-02-04 20:37:20|549.89|548.09|550.56|548.76|550.56|548.76|549.89|548.09|0
1644007050000|2022-02-04 20:37:30|550|548.2|550.11|548.31|550.11|548.31|549.89|548.09|0
1644007060000|2022-02-04 20:37:40|550.34|548.54|550.11|548.31|550.34|548.54|550|548.2|0
1644007070000|2022-02-04 20:37:50|549.89|548.09|549.89|548.09|550.11|548.31|549.89|548.09|0
1644007080000|2022-02-04 20:38:00|549.66|547.86|549.77|547.97|549.77|547.97|549.44|547.64|0
1644007090000|2022-02-04 20:38:10|549.21|547.41|549.55|547.75|549.66|547.86|549.21|547.41|0
1644007100000|2022-02-04 20:38:20|549.44|547.64|548.54|546.74|549.66|547.86|548.54|546.74|0
1644007110000|2022-02-04 20:38:30|548.99|547.19|547.87|546.07|548.99|547.19|547.87|546.07|0
1644007120000|2022-02-04 20:38:40|547.64|545.84|547.42|545.62|547.86|546.06|547.19|545.39|0
1644007130000|2022-02-04 20:38:50|546.97|545.17|547.42|545.62|547.42|545.62|546.97|545.17|0
1644007140000|2022-02-04 20:39:00|547.64|545.84|545.73|543.93|547.64|545.84|545.73|543.93|0
1644007150000|2022-02-04 20:39:10|546.29|544.49|546.52|544.72|546.52|544.72|546.07|544.27|0
1644007160000|2022-02-04 20:39:20|546.74|544.94|546.74|544.94|546.97|545.17|546.74|544.94|0
1644007170000|2022-02-04 20:39:30|546.97|545.17|547.07|545.27|547.07|545.27|546.74|544.94|0
1644007180000|2022-02-04 20:39:40|546.97|545.17|546.29|544.49|546.97|545.17|546.07|544.27|0
1644007190000|2022-02-04 20:39:50|546.18|544.38|545.62|543.82|546.18|544.38|545.62|543.82|0
1644007200000|2022-02-04 20:40:00|545.73|543.93|544.05|542.25|546.07|544.27|544.05|542.25|0
1644007210000|2022-02-04 20:40:10|544.72|542.92|545.05|543.25|545.62|543.82|544.72|542.92|0
1644007220000|2022-02-04 20:40:20|544.72|542.92|544.05|542.25|544.72|542.92|544.05|542.25|0
1644007230000|2022-02-04 20:40:30|544.38|542.58|544.5|542.7|544.5|542.7|544.27|542.47|0
1644007240000|2022-02-04 20:40:40|544.72|542.92|543.26|541.46|544.72|542.92|543.26|541.46|0
1644007250000|2022-02-04 20:40:50|543.37|541.57|543.15|541.35|543.37|541.57|542.25|540.45|0
1644007260000|2022-02-04 20:41:00|542.25|540.45|541.58|539.78|542.7|540.9|541.58|539.78|0
1644007270000|2022-02-04 20:41:10|541.36|539.56|541.13|539.33|541.36|539.56|540.69|538.89|0
1644007280000|2022-02-04 20:41:20|540.46|538.66|540.01|538.21|540.46|538.66|539.57|537.77|0
1644007290000|2022-02-04 20:41:30|540.46|538.66|539.79|537.99|540.46|538.66|539.12|537.32|0
1644007300000|2022-02-04 20:41:40|540.69|538.89|540.01|538.21|540.69|538.89|540.01|538.21|0
1644007310000|2022-02-04 20:41:50|539.79|537.99|540.01|538.21|540.01|538.21|539.34|537.54|0
1644007320000|2022-02-04 20:42:00|540.12|538.32|539.57|537.77|540.12|538.32|539.57|537.77|0
1644007330000|2022-02-04 20:42:10|539.12|537.32|540.24|538.44|540.46|538.66|539.12|537.32|0
1644007340000|2022-02-04 20:42:20|540.01|538.21|541.02|539.22|541.02|539.22|540.01|538.21|0
1644007350000|2022-02-04 20:42:30|541.36|539.56|540.91|539.11|541.69|539.89|540.91|539.11|0
1644007360000|2022-02-04 20:42:40|541.13|539.33|540.91|539.11|541.36|539.56|540.91|539.11|0
1644007370000|2022-02-04 20:42:50|541.13|539.33|540.91|539.11|541.36|539.56|540.91|539.11|0
1644007380000|2022-02-04 20:43:00|541.36|539.56|541.91|540.11|541.91|540.11|540.91|539.11|0
1644007390000|2022-02-04 20:43:10|542.03|540.23|542.03|540.23|542.03|540.23|541.8|540|0
1644007400000|2022-02-04 20:43:20|542.25|540.45|541.8|540|542.25|540.45|541.8|540|0
1644007410000|2022-02-04 20:43:30|541.91|540.11|541.13|539.33|542.03|540.23|541.13|539.33|0
1644007420000|2022-02-04 20:43:40|540.91|539.11|540.01|538.21|541.36|539.56|540.01|538.21|0
1644007430000|2022-02-04 20:43:50|540.46|538.66|540.46|538.66|540.46|538.66|540.24|538.44|0
1644007440000|2022-02-04 20:44:00|540.68|538.88|540.24|538.44|540.68|538.88|540.24|538.44|0
1644007450000|2022-02-04 20:44:10|540.91|539.11|540.24|538.44|540.91|539.11|540.24|538.44|0
1644007460000|2022-02-04 20:44:20|540.68|538.88|540.91|539.11|541.13|539.33|540.68|538.88|0
1644007470000|2022-02-04 20:44:30|540.68|538.88|540.46|538.66|540.68|538.88|540.24|538.44|0
1644007480000|2022-02-04 20:44:40|540.91|539.11|537.78|535.98|540.91|539.11|537.78|535.98|0
1644007490000|2022-02-04 20:44:50|537.33|535.53|537.1|535.3|537.33|535.53|536.88|535.08|0
1644007500000|2022-02-04 20:45:00|537.88|536.08|536.43|534.63|537.88|536.08|536.43|534.63|0
1644007510000|2022-02-04 20:45:10|536.21|534.41|533.98|532.18|536.21|534.41|533.98|532.18|0
1644007520000|2022-02-04 20:45:20|534.2|532.4|532.86|531.06|534.2|532.4|532.86|531.06|0
1644007530000|2022-02-04 20:45:30|532.64|530.84|531.97|530.17|532.64|530.84|531.75|529.95|0
1644007540000|2022-02-04 20:45:40|532.86|531.06|533.31|531.51|533.31|531.51|532.64|530.84|0
1644007550000|2022-02-04 20:45:50|533.98|532.18|534.42|532.62|534.42|532.62|533.75|531.95|0
1644007560000|2022-02-04 20:46:00|534.87|533.07|534.2|532.4|534.87|533.07|533.98|532.18|0
1644007570000|2022-02-04 20:46:10|534.42|532.62|534.87|533.07|534.87|533.07|534.42|532.62|0
1644007580000|2022-02-04 20:46:20|534.65|532.85|535.42|533.62|535.42|533.62|534.65|532.85|0
1644007590000|2022-02-04 20:46:30|535.76|533.96|537.08|535.28|537.75|535.95|535.76|533.96|0
1644007600000|2022-02-04 20:46:40|537.52|535.72|539.31|537.51|539.31|537.51|537.52|535.72|0
1644007610000|2022-02-04 20:46:50|538.64|536.84|538.86|537.06|539.09|537.29|538.64|536.84|0
1644007620000|2022-02-04 20:47:00|539.09|537.29|539.09|537.29|539.09|537.29|538.19|536.39|0
1644007630000|2022-02-04 20:47:10|538.86|537.06|537.52|535.72|538.86|537.06|537.52|535.72|0
1644007640000|2022-02-04 20:47:20|537.3|535.5|536.41|534.61|537.3|535.5|536.41|534.61|0
1644007650000|2022-02-04 20:47:30|536.96|535.16|535.52|533.72|536.96|535.16|535.52|533.72|0
1644007660000|2022-02-04 20:47:40|535.74|533.94|535.07|533.27|535.74|533.94|534.85|533.05|0
1644007670000|2022-02-04 20:47:50|535.29|533.49|534.62|532.82|535.29|533.49|534.4|532.6|0
1644007680000|2022-02-04 20:48:00|535.07|533.27|532.84|531.04|535.07|533.27|532.84|531.04|0
1644007690000|2022-02-04 20:48:10|533.39|531.59|533.06|531.26|533.39|531.59|532.84|531.04|0
1644007700000|2022-02-04 20:48:20|533.29|531.49|533.29|531.49|533.51|531.71|533.29|531.49|0
1644007710000|2022-02-04 20:48:30|533.51|531.71|532.62|530.82|533.51|531.71|532.62|530.82|0
1644007720000|2022-02-04 20:48:40|531.95|530.15|532.39|530.59|533.06|531.26|531.95|530.15|0
1644007730000|2022-02-04 20:48:50|532.5|530.7|532.17|530.37|532.5|530.7|532.17|530.37|0
1644007740000|2022-02-04 20:49:00|532.62|530.82|531.73|529.93|532.62|530.82|531.28|529.48|0
1644007750000|2022-02-04 20:49:10|530.84|529.04|530.61|528.81|530.84|529.04|530.17|528.37|0
1644007760000|2022-02-04 20:49:20|530.39|528.59|530.05|528.25|530.39|528.59|529.06|527.26|0
1644007770000|2022-02-04 20:49:30|531.06|529.26|530.82|529.02|531.06|529.26|530.16|528.36|0
1644007780000|2022-02-04 20:49:40|531.37|529.57|532.71|530.91|532.71|530.91|531.37|529.57|0
1644007790000|2022-02-04 20:49:50|534.16|532.36|534.16|532.36|534.16|532.36|532.6|530.8|0
1644007800000|2022-02-04 20:50:00|533.6|531.8|536.38|534.58|537.05|535.25|533.6|531.8|0
1644007810000|2022-02-04 20:50:10|536.61|534.81|536.38|534.58|536.83|535.03|536.38|534.58|0
1644007820000|2022-02-04 20:50:20|537.94|536.14|537.05|535.25|537.94|536.14|536.83|535.03|0
1644007830000|2022-02-04 20:50:30|537.28|535.48|535.05|533.25|537.28|535.48|535.05|533.25|0
1644007840000|2022-02-04 20:50:40|535.49|533.69|534.71|532.91|535.49|533.69|534.16|532.36|0
1644007850000|2022-02-04 20:50:50|534.38|532.58|533.49|531.69|534.38|532.58|533.49|531.69|0
1644007860000|2022-02-04 20:51:00|532.82|531.02|531.49|529.69|532.82|531.02|531.49|529.69|0
1644007870000|2022-02-04 20:51:10|531.71|529.91|530.71|528.91|531.71|529.91|530.71|528.91|0
1644007880000|2022-02-04 20:51:20|530.82|529.02|531.49|529.69|531.71|529.91|530.6|528.8|0
1644007890000|2022-02-04 20:51:30|531.27|529.47|530.38|528.58|531.27|529.47|530.38|528.58|0
1644007900000|2022-02-04 20:51:40|529.71|527.91|530.16|528.36|530.16|528.36|529.6|527.8|0
1644007910000|2022-02-04 20:51:50|530.26|528.46|530.26|528.46|530.26|528.46|530.26|528.46|0
1644007920000|2022-02-04 20:52:00|530.82|529.02|531.49|529.69|531.49|529.69|530.16|528.36|0
1644007930000|2022-02-04 20:52:10|532.16|530.36|531.93|530.13|532.16|530.36|531.04|529.24|0
1644007940000|2022-02-04 20:52:20|531.49|529.69|531.27|529.47|531.93|530.13|530.82|529.02|0
1644007950000|2022-02-04 20:52:30|531.04|529.24|529.71|527.91|531.04|529.24|529.71|527.91|0
1644007960000|2022-02-04 20:52:40|530.48|528.68|530.6|528.8|530.6|528.8|530.04|528.24|0
1644007970000|2022-02-04 20:52:50|530.38|528.58|529.49|527.69|530.38|528.58|529.49|527.69|0
1644007980000|2022-02-04 20:53:00|529.27|527.47|529.49|527.69|529.71|527.91|529.27|527.47|0
1644007990000|2022-02-04 20:53:10|528.82|527.02|527.94|526.14|528.82|527.02|527.94|526.14|0
1644008000000|2022-02-04 20:53:20|528.26|526.46|528.16|526.36|528.38|526.58|528.16|526.36|0
1644008010000|2022-02-04 20:53:30|528.04|526.24|527.49|525.69|528.04|526.24|527.27|525.47|0
1644008020000|2022-02-04 20:53:40|527.71|525.91|527.49|525.69|528.16|526.36|527.49|525.69|0
1644008030000|2022-02-04 20:53:50|527.71|525.91|527.93|526.13|527.93|526.13|527.6|525.8|0
1644008040000|2022-02-04 20:54:00|528.6|526.8|527.49|525.69|528.6|526.8|527.49|525.69|0
1644008050000|2022-02-04 20:54:10|528.04|526.24|528.16|526.36|528.16|526.36|527.93|526.13|0
1644008060000|2022-02-04 20:54:20|527.93|526.13|528.6|526.8|528.6|526.8|527.93|526.13|0
1644008070000|2022-02-04 20:54:30|528.82|527.02|529.04|527.24|529.04|527.24|528.82|527.02|0
1644008080000|2022-02-04 20:54:40|531.04|529.24|531.71|529.91|532.15|530.35|531.04|529.24|0
1644008090000|2022-02-04 20:54:50|531.04|529.24|531.93|530.13|532.38|530.58|531.04|529.24|0
1644008100000|2022-02-04 20:55:00|531.26|529.46|529.04|527.24|531.26|529.46|528.6|526.8|0
1644008110000|2022-02-04 20:55:10|529.93|528.13|529.71|527.91|529.93|528.13|529.71|527.91|0
1644008120000|2022-02-04 20:55:20|530.15|528.35|529.04|527.24|530.38|528.58|529.04|527.24|0
1644008130000|2022-02-04 20:55:30|529.15|527.35|528.6|526.8|529.15|527.35|528.16|526.36|0
1644008140000|2022-02-04 20:55:40|528.16|526.36|527.93|526.13|529.26|527.46|527.93|526.13|0
1644008150000|2022-02-04 20:55:50|528.16|526.36|527.71|525.91|528.16|526.36|527.49|525.69|0
1644008160000|2022-02-04 20:56:00|527.6|525.8|525.72|523.92|527.6|525.8|525.72|523.92|0
1644008170000|2022-02-04 20:56:10|525.27|523.47|525.27|523.47|525.49|523.69|525.27|523.47|0
1644008180000|2022-02-04 20:56:20|525.94|524.14|525.72|523.92|527.05|525.25|525.72|523.92|0
1644008190000|2022-02-04 20:56:30|523.94|522.14|524.49|522.69|524.61|522.81|523.94|522.14|0
1644008200000|2022-02-04 20:56:40|524.39|522.59|524.83|523.03|524.83|523.03|523.94|522.14|0
1644008210000|2022-02-04 20:56:50|524.61|522.81|525.94|524.14|525.94|524.14|524.61|522.81|0
1644008220000|2022-02-04 20:57:00|525.38|523.58|526.38|524.58|526.6|524.8|525.38|523.58|0
1644008230000|2022-02-04 20:57:10|526.6|524.8|525.27|523.47|526.6|524.8|524.61|522.81|0
1644008240000|2022-02-04 20:57:20|526.38|524.58|525.94|524.14|526.38|524.58|525.49|523.69|0
1644008250000|2022-02-04 20:57:30|525.72|523.92|525.05|523.25|525.72|523.92|525.05|523.25|0
1644008260000|2022-02-04 20:57:40|524.61|522.81|524.17|522.37|524.61|522.81|524.17|522.37|0
1644008270000|2022-02-04 20:57:50|523.72|521.92|523.94|522.14|524.16|522.36|523.72|521.92|0
1644008280000|2022-02-04 20:58:00|523.5|521.7|523.72|521.92|524.16|522.36|523.5|521.7|0
1644008290000|2022-02-04 20:58:10|523.5|521.7|523.28|521.48|523.72|521.92|523.28|521.48|0
1644008300000|2022-02-04 20:58:20|522.84|521.04|524.39|522.59|524.39|522.59|522.84|521.04|0
1644008310000|2022-02-04 20:58:30|525.27|523.47|524.83|523.03|525.27|523.47|524.83|523.03|0
1644008320000|2022-02-04 20:58:40|525.6|523.8|525.49|523.69|525.6|523.8|525.27|523.47|0
1644008330000|2022-02-04 20:58:50|524.83|523.03|523.72|521.92|524.83|523.03|523.72|521.92|0
1644008340000|2022-02-04 20:59:00|524.16|522.36|524.16|522.36|524.61|522.81|523.94|522.14|0
1644008350000|2022-02-04 20:59:10|523.28|521.48|522.84|521.04|523.28|521.48|522.84|521.04|0
1644008360000|2022-02-04 20:59:20|521.51|519.71|523.06|521.26|523.06|521.26|521.51|519.71|0
1644008370000|2022-02-04 20:59:30|522.61|520.81|522.84|521.04|522.84|521.04|522.61|520.81|0
1644008380000|2022-02-04 20:59:40|521.95|520.15|521.07|519.27|521.95|520.15|521.07|519.27|0
1644008390000|2022-02-04 20:59:50|520.63|518.83|519.08|517.28|520.63|518.83|519.08|517.28|0
1644008400000|2022-02-04 21:00:00|518.2|516.4|519.96|518.16|519.96|518.16|518.2|516.4|0
1644008410000|2022-02-04 21:00:10|519.52|517.72|518.86|517.06|520.18|518.38|518.64|516.84|0
1644008420000|2022-02-04 21:00:20|517.1|515.3|518.43|516.63|518.43|516.63|516.65|514.85|0
1644008430000|2022-02-04 21:00:30|518.87|517.07|519.31|517.51|519.75|517.95|518.87|517.07|0
1644008440000|2022-02-04 21:00:40|519.53|517.73|519.97|518.17|519.97|518.17|519.53|517.73|0
1644008450000|2022-02-04 21:00:50|520.64|518.84|520.41|518.61|520.64|518.84|520.19|518.39|0
1644008460000|2022-02-04 21:01:00|520.19|518.39|521.96|520.16|521.96|520.16|520.19|518.39|0
1644008470000|2022-02-04 21:01:10|521.3|519.5|522.18|520.38|522.18|520.38|521.3|519.5|0
1644008480000|2022-02-04 21:01:20|521.18|519.38|520.96|519.16|521.3|519.5|520.96|519.16|0
1644008490000|2022-02-04 21:01:30|521.08|519.28|521.3|519.5|521.52|519.72|521.08|519.28|0
1644008500000|2022-02-04 21:01:40|521.08|519.28|520.41|518.61|521.08|519.28|520.41|518.61|0
1644008510000|2022-02-04 21:01:50|520.08|518.28|520.63|518.83|520.63|518.83|520.08|518.28|0
1644008520000|2022-02-04 21:02:00|520.78|518.98|520.12|518.32|520.78|518.98|520.12|518.32|0
1644008530000|2022-02-04 21:02:10|519.9|518.1|519.9|518.1|519.9|518.1|519.67|517.87|0
1644008540000|2022-02-04 21:02:20|519.56|517.76|519.67|517.87|519.67|517.87|519.56|517.76|0
1644008550000|2022-02-04 21:02:30|519.89|518.09|519.45|517.65|519.89|518.09|519.45|517.65|0
1644008560000|2022-02-04 21:02:40|519.89|518.09|519.45|517.65|519.89|518.09|519.45|517.65|0
1644008570000|2022-02-04 21:02:50|519.67|517.87|519.23|517.43|519.67|517.87|519.23|517.43|0
1644008590000|2022-02-04 21:03:10|519.01|517.21|518.13|516.33|519.01|517.21|518.13|516.33|0
1644008600000|2022-02-04 21:03:20|518.35|516.55|517.91|516.11|518.35|516.55|517.91|516.11|0
1644008610000|2022-02-04 21:03:30|518.13|516.33|518.13|516.33|518.13|516.33|517.91|516.11|0
1644008620000|2022-02-04 21:03:40|517.91|516.11|517.91|516.11|517.91|516.11|517.91|516.11|0
1644008630000|2022-02-04 21:03:50|518.13|516.33|518.35|516.55|518.35|516.55|518.13|516.33|0
1644008640000|2022-02-04 21:04:00|518.79|516.99|518.57|516.77|518.79|516.99|518.57|516.77|0
1644008650000|2022-02-04 21:04:10|518.13|516.33|517.69|515.89|518.13|516.33|517.69|515.89|0
1644008660000|2022-02-04 21:04:20|517.57|515.77|517.69|515.89|517.69|515.89|517.57|515.77|0
1644008670000|2022-02-04 21:04:30|517.24|515.44|513.72|511.92|517.24|515.44|513.72|511.92|0
1644008680000|2022-02-04 21:04:40|513.94|512.14|515.26|513.46|515.26|513.46|513.94|512.14|0
1644008690000|2022-02-04 21:04:50|514.38|512.58|513.94|512.14|514.38|512.58|513.72|511.92|0
1644008700000|2022-02-04 21:05:00|514.38|512.58|514.6|512.8|514.6|512.8|514.38|512.58|0
1644008710000|2022-02-04 21:05:10|515.04|513.24|515.26|513.46|515.26|513.46|514.82|513.02|0
1644008720000|2022-02-04 21:05:20|515.48|513.68|515.26|513.46|515.48|513.68|515.26|513.46|0
1644008730000|2022-02-04 21:05:30|514.82|513.02|514.38|512.58|515.04|513.24|514.38|512.58|0
1644008740000|2022-02-04 21:05:40|514.82|513.02|514.6|512.8|514.82|513.02|514.6|512.8|0
1644008750000|2022-02-04 21:05:50|514.82|513.02|514.82|513.02|514.82|513.02|514.82|513.02|0
1644008770000|2022-02-04 21:06:10|515.04|513.24|514.82|513.02|515.04|513.24|514.82|513.02|0
1644008780000|2022-02-04 21:06:20|515.04|513.24|514.82|513.02|515.04|513.24|514.82|513.02|0
1644008790000|2022-02-04 21:06:30|513.94|512.14|511.74|509.94|513.94|512.14|511.74|509.94|0
1644008800000|2022-02-04 21:06:40|511.96|510.16|512.4|510.6|512.4|510.6|511.96|510.16|0
1644008810000|2022-02-04 21:06:50|512.94|511.14|513.28|511.48|513.38|511.58|512.94|511.14|0
1644008820000|2022-02-04 21:07:00|512.84|511.04|513.06|511.26|513.06|511.26|512.84|511.04|0
1644008830000|2022-02-04 21:07:10|513.28|511.48|513.72|511.92|513.72|511.92|513.28|511.48|0
1644008840000|2022-02-04 21:07:20|513.28|511.48|513.28|511.48|513.28|511.48|512.72|510.92|0
1644008850000|2022-02-04 21:07:30|513.06|511.26|512.84|511.04|513.06|511.26|512.84|511.04|0
1644008860000|2022-02-04 21:07:40|512.62|510.82|512.62|510.82|512.62|510.82|512.5|510.7|0
1644008870000|2022-02-04 21:07:50|512.4|510.6|513.06|511.26|513.06|511.26|512.4|510.6|0
1644008880000|2022-02-04 21:08:00|512.84|511.04|512.84|511.04|512.84|511.04|512.72|510.92|0
1644008890000|2022-02-04 21:08:10|513.06|511.26|512.84|511.04|513.06|511.26|512.62|510.82|0
1644008900000|2022-02-04 21:08:20|512.72|510.92|512.62|510.82|512.84|511.04|512.62|510.82|0
1644008910000|2022-02-04 21:08:30|512.72|510.92|512.84|511.04|512.84|511.04|512.62|510.82|0
1644008920000|2022-02-04 21:08:40|513.06|511.26|513.06|511.26|513.06|511.26|513.06|511.26|0
1644008930000|2022-02-04 21:08:50|512.94|511.14|513.06|511.26|513.06|511.26|512.94|511.14|0
1644008940000|2022-02-04 21:09:00|513.28|511.48|513.94|512.14|513.94|512.14|513.28|511.48|0
1644008950000|2022-02-04 21:09:10|513.72|511.92|513.82|512.02|513.82|512.02|513.72|511.92|0
1644008960000|2022-02-04 21:09:20|513.72|511.92|513.27|511.47|513.72|511.92|513.27|511.47|0
1644008970000|2022-02-04 21:09:30|513.05|511.25|512.39|510.59|513.05|511.25|512.39|510.59|0
1644008980000|2022-02-04 21:09:40|513.03|511.23|513.25|511.45|513.25|511.45|513.03|511.23|0
1644008990000|2022-02-04 21:09:50|513.03|511.23|513.69|511.89|513.69|511.89|513.03|511.23|0
1644009000000|2022-02-04 21:10:00|513.91|512.11|513.69|511.89|514.02|512.22|513.69|511.89|0
1644009010000|2022-02-04 21:10:10|513.47|511.67|513.25|511.45|513.47|511.67|513.03|511.23|0
1644009020000|2022-02-04 21:10:20|513.03|511.23|512.81|511.01|513.03|511.23|512.81|511.01|0
1644009030000|2022-02-04 21:10:30|512.38|510.58|512.38|510.58|512.38|510.58|511.94|510.14|0
1644009040000|2022-02-04 21:10:40|512.37|510.57|512.59|510.79|512.59|510.79|512.37|510.57|0
1644009050000|2022-02-04 21:10:50|512.81|511.01|513.03|511.23|513.47|511.67|512.81|511.01|0
1644009060000|2022-02-04 21:11:00|512.81|511.01|513.03|511.23|513.03|511.23|512.81|511.01|0
1644009070000|2022-02-04 21:11:10|512.81|511.01|512.81|511.01|512.81|511.01|512.37|510.57|0
1644009080000|2022-02-04 21:11:20|512.59|510.79|512.59|510.79|512.59|510.79|512.59|510.79|0
1644009090000|2022-02-04 21:11:30|512.81|511.01|513.25|511.45|513.25|511.45|512.81|511.01|0
1644009100000|2022-02-04 21:11:40|513.03|511.23|513.25|511.45|513.25|511.45|513.03|511.23|0
1644009110000|2022-02-04 21:11:50|513.36|511.56|512.59|510.79|513.47|511.67|512.59|510.79|0
1644009120000|2022-02-04 21:12:00|512.15|510.35|513.03|511.23|513.03|511.23|512.15|510.35|0
1644009130000|2022-02-04 21:12:10|512.81|511.01|513.03|511.23|513.03|511.23|512.81|511.01|0
1644009140000|2022-02-04 21:12:20|513.25|511.45|515.01|513.21|515.23|513.43|513.25|511.45|0
1644009150000|2022-02-04 21:12:30|515.23|513.43|514.79|512.99|515.23|513.43|514.79|512.99|0
1644009160000|2022-02-04 21:12:40|514.35|512.55|513.69|511.89|514.57|512.77|513.69|511.89|0
1644009170000|2022-02-04 21:12:50|513.91|512.11|513.69|511.89|513.91|512.11|513.69|511.89|0
1644009180000|2022-02-04 21:13:00|513.91|512.11|514.35|512.55|514.35|512.55|513.91|512.11|0
1644009190000|2022-02-04 21:13:10|514.13|512.33|514.13|512.33|514.13|512.33|514.13|512.33|0
1644009200000|2022-02-04 21:13:20|513.91|512.11|514.35|512.55|514.35|512.55|513.91|512.11|0
1644009210000|2022-02-04 21:13:30|514.79|512.99|514.57|512.77|514.79|512.99|514.57|512.77|0
1644009220000|2022-02-04 21:13:40|515.01|513.21|515.01|513.21|515.01|513.21|514.79|512.99|0
1644009230000|2022-02-04 21:13:50|514.79|512.99|515.01|513.21|515.01|513.21|514.79|512.99|0
1644009240000|2022-02-04 21:14:00|514.79|512.99|515.67|513.87|515.67|513.87|514.79|512.99|0
1644009250000|2022-02-04 21:14:10|515.45|513.65|515.67|513.87|515.67|513.87|515.45|513.65|0
1644009260000|2022-02-04 21:14:20|515.45|513.65|515.89|514.09|515.89|514.09|515.45|513.65|0
1644009270000|2022-02-04 21:14:30|516.11|514.31|515.89|514.09|516.11|514.31|515.67|513.87|0
1644009280000|2022-02-04 21:14:40|516.33|514.53|516.33|514.53|516.33|514.53|516.11|514.31|0
1644009290000|2022-02-04 21:14:50|515.89|514.09|516.33|514.53|516.33|514.53|515.89|514.09|0
1644221100000|2022-02-07 08:05:00|525.53|523.33|525.22|523.42|525.77|523.97|525.22|523.33|0
1644221110000|2022-02-07 08:05:10|526.11|524.31|526.33|524.53|526.88|525.08|526.11|524.31|0
1644221120000|2022-02-07 08:05:20|526.11|524.31|526.11|524.31|526.11|524.31|525.89|524.09|0
1644221130000|2022-02-07 08:05:30|525.99|524.19|525.44|523.64|526.11|524.31|525.44|523.64|0
1644221140000|2022-02-07 08:05:40|524.34|522.54|523.67|521.87|524.34|522.54|523.67|521.87|0
1644221150000|2022-02-07 08:05:50|523.78|521.98|523.89|522.09|523.89|522.09|523.78|521.98|0
1644221160000|2022-02-07 08:06:00|523.67|521.87|523.78|521.98|523.89|522.09|523.67|521.87|0
1644221170000|2022-02-07 08:06:10|524.56|522.76|524.22|522.42|524.56|522.76|524.11|522.31|0
1644221180000|2022-02-07 08:06:20|524.11|522.31|524|522.2|524.11|522.31|523.45|521.65|0
1644221190000|2022-02-07 08:06:30|523.89|522.09|523.78|521.98|523.89|522.09|523.45|521.65|0
1644221200000|2022-02-07 08:06:40|523.89|522.09|524.56|522.76|524.56|522.76|523.89|522.09|0
1644221210000|2022-02-07 08:06:50|524.44|522.64|524.78|522.98|524.78|522.98|524.44|522.64|0
1644221220000|2022-02-07 08:07:00|524.56|522.76|524.88|523.08|525.22|523.42|524.56|522.76|0
1644221230000|2022-02-07 08:07:10|524.56|522.76|525|523.2|525.1|523.3|524.56|522.76|0
1644221240000|2022-02-07 08:07:20|525.22|523.42|524.33|522.53|525.66|523.86|524.33|522.53|0
1644221250000|2022-02-07 08:07:30|524.56|522.76|524.56|522.76|524.56|522.76|524.33|522.53|0
1644221260000|2022-02-07 08:07:40|524|522.2|524.33|522.53|524.44|522.64|524|522.2|0
1644221270000|2022-02-07 08:07:50|524.11|522.31|524.22|522.42|524.22|522.42|524.11|522.31|0
1644221280000|2022-02-07 08:08:00|524.33|522.53|524|522.2|524.33|522.53|524|522.2|0
1644221290000|2022-02-07 08:08:10|524.11|522.31|523.23|521.43|524.11|522.31|523.23|521.43|0
1644221300000|2022-02-07 08:08:20|523.67|521.87|523.11|521.31|524.11|522.31|523.11|521.31|0
1644221310000|2022-02-07 08:08:30|523.33|521.53|523.23|521.43|523.33|521.53|523.23|521.43|0
1644221320000|2022-02-07 08:08:40|522.78|520.98|521.9|520.1|522.78|520.98|521.68|519.88|0
1644221330000|2022-02-07 08:08:50|522.01|520.21|521.9|520.1|522.01|520.21|521.9|520.1|0
1644221340000|2022-02-07 08:09:00|522.34|520.54|520.46|518.66|522.34|520.54|520.46|518.66|0
1644221350000|2022-02-07 08:09:10|520.58|518.78|521.02|519.22|521.12|519.32|520.58|518.78|0
1644221360000|2022-02-07 08:09:20|520.57|518.77|520.13|518.33|520.57|518.77|520.13|518.33|0
1644221370000|2022-02-07 08:09:30|520.35|518.55|519.47|517.67|520.35|518.55|519.47|517.67|0
1644221380000|2022-02-07 08:09:40|520.13|518.33|520.8|519|520.8|519|520.13|518.33|0
1644221390000|2022-02-07 08:09:50|521.24|519.44|521.68|519.88|521.68|519.88|521.24|519.44|0
1644221400000|2022-02-07 08:10:00|521.9|520.1|522.12|520.32|522.23|520.43|521.9|520.1|0
1644221410000|2022-02-07 08:10:10|522.34|520.54|522.23|520.43|522.67|520.87|522.23|520.43|0
1644221420000|2022-02-07 08:10:20|521.9|520.1|522.23|520.43|522.23|520.43|521.78|519.98|0
1644221430000|2022-02-07 08:10:30|522.12|520.32|522.78|520.98|522.78|520.98|522.12|520.32|0
1644221440000|2022-02-07 08:10:40|523|521.2|522.78|520.98|523|521.2|522.67|520.87|0
1644221450000|2022-02-07 08:10:50|523.23|521.43|523.77|521.97|523.77|521.97|523.23|521.43|0
1644221460000|2022-02-07 08:11:00|523.67|521.87|523.67|521.87|523.89|522.09|523.67|521.87|0
1644221470000|2022-02-07 08:11:10|522.78|520.98|522.34|520.54|522.78|520.98|522.34|520.54|0
1644221480000|2022-02-07 08:11:20|522.56|520.76|522.56|520.76|523|521.2|522.45|520.65|0
1644221490000|2022-02-07 08:11:30|522.34|520.54|522.45|520.65|522.45|520.65|522.34|520.54|0
1644221500000|2022-02-07 08:11:40|522|520.2|522.67|520.87|522.67|520.87|522|520.2|0
1644221510000|2022-02-07 08:11:50|522.45|520.65|522.67|520.87|522.89|521.09|522.45|520.65|0
1644221520000|2022-02-07 08:12:00|522.89|521.09|523.67|521.87|523.67|521.87|522.89|521.09|0
1644221530000|2022-02-07 08:12:10|523.89|522.09|523.77|521.97|523.89|522.09|523.55|521.75|0
1644221540000|2022-02-07 08:12:20|524.11|522.31|524.99|523.19|524.99|523.19|523.89|522.09|0
1644221550000|2022-02-07 08:12:30|525.1|523.3|525.54|523.74|525.88|524.08|525.1|523.3|0
1644221560000|2022-02-07 08:12:40|525.66|523.86|525.76|523.96|525.76|523.96|525.44|523.64|0
1644221570000|2022-02-07 08:12:50|525.88|524.08|525.66|523.86|526.32|524.52|525.66|523.86|0
1644221580000|2022-02-07 08:13:00|525.44|523.64|525.21|523.41|525.44|523.64|525.21|523.41|0
1644221590000|2022-02-07 08:13:10|525.44|523.64|524.55|522.75|525.44|523.64|524.55|522.75|0
1644221600000|2022-02-07 08:13:20|524.11|522.31|523.89|522.09|524.33|522.53|523.67|521.87|0
1644221610000|2022-02-07 08:13:30|523|521.2|522.78|520.98|523|521.2|522.78|520.98|0
1644221620000|2022-02-07 08:13:40|522.22|520.42|522.56|520.76|522.56|520.76|522.22|520.42|0
1644221630000|2022-02-07 08:13:50|522.12|520.32|521.9|520.1|522.12|520.32|521.78|519.98|0
1644221640000|2022-02-07 08:14:00|521.68|519.88|521.68|519.88|521.68|519.88|521.56|519.76|0
1644221650000|2022-02-07 08:14:10|521.56|519.76|521.45|519.65|521.56|519.76|521.45|519.65|0
1644221660000|2022-02-07 08:14:20|520.35|518.55|520.9|519.1|520.9|519.1|520.35|518.55|0
1644221670000|2022-02-07 08:14:30|521.01|519.21|520.13|518.33|521.23|519.43|520.13|518.33|0
1644221680000|2022-02-07 08:14:40|520.35|518.55|520.79|518.99|520.9|519.1|520.35|518.55|0
1644221690000|2022-02-07 08:14:50|520.57|518.77|519.91|518.11|520.57|518.77|519.91|518.11|0
1644221700000|2022-02-07 08:15:00|520.01|518.21|520.23|518.43|520.23|518.43|519.25|517.45|0
1644221710000|2022-02-07 08:15:10|520.35|518.55|519.03|517.23|520.35|518.55|519.03|517.23|0
1644221720000|2022-02-07 08:15:20|519.25|517.45|519.47|517.67|519.47|517.67|519.25|517.45|0
1644221730000|2022-02-07 08:15:30|519.13|517.33|518.36|516.56|519.13|517.33|517.92|516.12|0
1644221740000|2022-02-07 08:15:40|518.8|517|517.92|516.12|518.8|517|517.48|515.68|0
1644221750000|2022-02-07 08:15:50|517.48|515.68|517.04|515.24|517.7|515.9|517.04|515.24|0
1644221760000|2022-02-07 08:16:00|517.26|515.46|516.82|515.02|517.37|515.57|516.82|515.02|0
1644221770000|2022-02-07 08:16:10|516.26|514.46|515.94|514.14|516.38|514.58|515.94|514.14|0
1644221780000|2022-02-07 08:16:20|515.72|513.92|515.94|514.14|515.94|514.14|515.6|513.8|0
1644221790000|2022-02-07 08:16:30|515.72|513.92|515.38|513.58|515.94|514.14|515.38|513.58|0
1644221800000|2022-02-07 08:16:40|515.5|513.7|514.72|512.92|515.5|513.7|514.4|512.6|0
1644221810000|2022-02-07 08:16:50|515.06|513.26|515.16|513.36|515.38|513.58|515.06|513.26|0
1644221820000|2022-02-07 08:17:00|515.38|513.58|515.94|514.14|516.04|514.24|515.38|513.58|0
1644221830000|2022-02-07 08:17:10|516.04|514.24|515.06|513.26|516.04|514.24|515.06|513.26|0
1644221840000|2022-02-07 08:17:20|514.72|512.92|514.84|513.04|514.84|513.04|514.4|512.6|0
1644221850000|2022-02-07 08:17:30|514.62|512.82|514.18|512.38|514.62|512.82|514.18|512.38|0
1644221860000|2022-02-07 08:17:40|513.74|511.94|513.52|511.72|513.74|511.94|513.52|511.72|0
1644221870000|2022-02-07 08:17:50|512.96|511.16|513.08|511.28|513.08|511.28|512.3|510.5|0
1644221880000|2022-02-07 08:18:00|513.3|511.5|512.74|510.94|513.3|511.5|512.74|510.94|0
1644221890000|2022-02-07 08:18:10|512.52|510.72|513.18|511.38|513.18|511.38|512.52|510.72|0
1644221900000|2022-02-07 08:18:20|512.96|511.16|512.08|510.28|512.96|511.16|512.08|510.28|0
1644221910000|2022-02-07 08:18:30|512.2|510.4|512.2|510.4|512.64|510.84|512.2|510.4|0
1644221920000|2022-02-07 08:18:40|512.42|510.62|512.2|510.4|512.42|510.62|511.86|510.06|0
1644221930000|2022-02-07 08:18:50|511.76|509.96|511.98|510.18|512.08|510.28|511.76|509.96|0
1644221940000|2022-02-07 08:19:00|511.76|509.96|511.32|509.52|511.76|509.96|511.32|509.52|0
1644221950000|2022-02-07 08:19:10|511.2|509.4|511.98|510.18|511.98|510.18|511.2|509.4|0
1644221960000|2022-02-07 08:19:20|511.32|509.52|510.88|509.08|511.32|509.52|510.76|508.96|0
1644221970000|2022-02-07 08:19:30|510.76|508.96|511.32|509.52|511.42|509.62|510.76|508.96|0
1644221980000|2022-02-07 08:19:40|511.2|509.4|511.1|509.3|511.32|509.52|511.1|509.3|0
1644221990000|2022-02-07 08:19:50|511.32|509.52|510.98|509.18|511.32|509.52|510.66|508.86|0
1644222000000|2022-02-07 08:20:00|510.44|508.64|510.22|508.42|510.44|508.64|510.22|508.42|0
1644222010000|2022-02-07 08:20:10|510.32|508.52|509.88|508.08|510.32|508.52|509.56|507.76|0
1644222020000|2022-02-07 08:20:20|510.22|508.42|510.44|508.64|510.66|508.86|510.22|508.42|0
1644222030000|2022-02-07 08:20:30|510.88|509.08|511.76|509.96|511.76|509.96|510.88|509.08|0
1644222040000|2022-02-07 08:20:40|512.08|510.28|511.97|510.17|512.08|510.28|511.97|510.17|0
1644222050000|2022-02-07 08:20:50|512.19|510.39|512.41|510.61|512.41|510.61|512.19|510.39|0
1644222060000|2022-02-07 08:21:00|512.63|510.83|512.63|510.83|512.63|510.83|512.41|510.61|0
1644222070000|2022-02-07 08:21:10|512.3|510.5|511.75|509.95|512.3|510.5|511.53|509.73|0
1644222080000|2022-02-07 08:21:20|511.64|509.84|511.64|509.84|511.64|509.84|511.53|509.73|0
1644222090000|2022-02-07 08:21:30|511.42|509.62|511.53|509.73|511.53|509.73|511.42|509.62|0
1644222100000|2022-02-07 08:21:40|511.31|509.51|511.2|509.4|511.31|509.51|511.1|509.3|0
1644222110000|2022-02-07 08:21:50|511.1|509.3|510.1|508.3|511.1|509.3|510.1|508.3|0
1644222120000|2022-02-07 08:22:00|510.44|508.64|511.31|509.51|511.31|509.51|510.44|508.64|0
1644222130000|2022-02-07 08:22:10|511.75|509.95|511.53|509.73|511.86|510.06|511.31|509.51|0
1644222140000|2022-02-07 08:22:20|511.75|509.95|511.53|509.73|511.97|510.17|511.53|509.73|0
1644222150000|2022-02-07 08:22:30|511.31|509.51|511.53|509.73|511.53|509.73|511.31|509.51|0
1644222160000|2022-02-07 08:22:40|511.31|509.51|511.97|510.17|511.97|510.17|511.31|509.51|0
1644222170000|2022-02-07 08:22:50|511.53|509.73|511.09|509.29|511.53|509.73|511.09|509.29|0
1644222180000|2022-02-07 08:23:00|511.2|509.4|511.09|509.29|511.2|509.4|510.98|509.18|0
1644222190000|2022-02-07 08:23:10|511.31|509.51|511.31|509.51|511.31|509.51|510.98|509.18|0
1644222200000|2022-02-07 08:23:20|511.53|509.73|511.42|509.62|511.53|509.73|511.31|509.51|0
1644222210000|2022-02-07 08:23:30|511.53|509.73|511.86|510.06|511.86|510.06|511.42|509.62|0
1644222220000|2022-02-07 08:23:40|511.53|509.73|510.87|509.07|511.53|509.73|510.76|508.96|0
1644222230000|2022-02-07 08:23:50|511.09|509.29|510.65|508.85|511.09|509.29|510.65|508.85|0
1644222240000|2022-02-07 08:24:00|510.21|508.41|510.21|508.41|510.32|508.52|510.21|508.41|0
1644222250000|2022-02-07 08:24:10|510.32|508.52|509.12|507.32|510.32|508.52|509.12|507.32|0
1644222260000|2022-02-07 08:24:20|508.46|506.66|508.13|506.33|508.68|506.88|508.13|506.33|0
1644222270000|2022-02-07 08:24:30|507.58|505.78|507.69|505.89|507.69|505.89|507.58|505.78|0
1644222280000|2022-02-07 08:24:40|507.36|505.56|507.36|505.56|507.36|505.56|507.36|505.56|0
1644222290000|2022-02-07 08:24:50|507.25|505.45|506.71|504.91|507.25|505.45|506.71|504.91|0
1644222300000|2022-02-07 08:25:00|506.81|505.01|506.37|504.57|506.81|505.01|506.37|504.57|0
1644222310000|2022-02-07 08:25:10|505.61|503.81|506.27|504.47|506.27|504.47|505.17|503.37|0
1644222320000|2022-02-07 08:25:20|506.15|504.35|505.71|503.91|506.27|504.47|505.71|503.91|0
1644222330000|2022-02-07 08:25:30|506.4|504.6|507.82|506.02|507.82|506.02|506.4|504.6|0
1644222340000|2022-02-07 08:25:40|507.93|506.13|507.6|505.8|508.69|506.89|507.6|505.8|0
1644222350000|2022-02-07 08:25:50|507.71|505.91|507.79|505.99|507.79|505.99|507.14|505.34|0
1644222360000|2022-02-07 08:26:00|507.58|505.78|508.23|506.43|508.23|506.43|507.58|505.78|0
1644222370000|2022-02-07 08:26:10|508.45|506.65|508.77|506.97|508.77|506.97|508.23|506.43|0
1644222380000|2022-02-07 08:26:20|508.89|507.09|509.11|507.31|509.21|507.41|508.89|507.09|0
1644222390000|2022-02-07 08:26:30|509.33|507.53|509.11|507.31|509.33|507.53|508.89|507.09|0
1644222410000|2022-02-07 08:26:50|509.21|507.41|509.43|507.63|509.54|507.74|509.11|507.31|0
1644222420000|2022-02-07 08:27:00|509.32|507.52|508.12|506.32|509.32|507.52|508.12|506.32|0
1644222430000|2022-02-07 08:27:10|507.79|505.99|508.01|506.21|508.01|506.21|507.79|505.99|0
1644222440000|2022-02-07 08:27:20|508.89|507.09|507.9|506.1|508.89|507.09|507.9|506.1|0
1644222450000|2022-02-07 08:27:30|507.79|505.99|507.36|505.56|507.79|505.99|507.36|505.56|0
1644222460000|2022-02-07 08:27:40|506.7|504.9|506.92|505.12|507.14|505.34|506.7|504.9|0
1644222470000|2022-02-07 08:27:50|506.7|504.9|507.24|505.44|507.57|505.77|506.7|504.9|0
1644222480000|2022-02-07 08:28:00|507.36|505.56|506.15|504.35|507.36|505.56|506.15|504.35|0
1644222490000|2022-02-07 08:28:10|506.04|504.24|506.48|504.68|506.48|504.68|505.61|503.81|0
1644222500000|2022-02-07 08:28:20|506.37|504.57|506.04|504.24|506.37|504.57|506.04|504.24|0
1644222510000|2022-02-07 08:28:30|506.26|504.46|505.49|503.69|506.26|504.46|505.39|503.59|0
1644222520000|2022-02-07 08:28:40|505.17|503.37|505.39|503.59|505.49|503.69|505.17|503.37|0
1644222530000|2022-02-07 08:28:50|505.17|503.37|505.28|503.48|505.49|503.69|505.17|503.37|0
1644222540000|2022-02-07 08:29:00|505.83|504.03|505.61|503.81|506.04|504.24|505.39|503.59|0
1644222550000|2022-02-07 08:29:10|505.49|503.69|505.17|503.37|505.49|503.69|505.17|503.37|0
1644222560000|2022-02-07 08:29:20|505.06|503.26|504.95|503.15|505.06|503.26|504.95|503.15|0
1644222570000|2022-02-07 08:29:30|504.73|502.93|504.73|502.93|504.73|502.93|504.73|502.93|0
1644222580000|2022-02-07 08:29:40|505.17|503.37|505.82|504.02|505.82|504.02|505.17|503.37|0
1644222590000|2022-02-07 08:29:50|506.15|504.35|506.15|504.35|506.15|504.35|505.82|504.02|0
1644222600000|2022-02-07 08:30:00|506.26|504.46|505.61|503.81|506.26|504.46|505.61|503.81|0
1644222610000|2022-02-07 08:30:10|505.82|504.02|506.48|504.68|506.48|504.68|505.17|503.37|0
1644222620000|2022-02-07 08:30:20|506.92|505.12|506.7|504.9|507.35|505.55|506.7|504.9|0
1644222630000|2022-02-07 08:30:30|506.8|505|506.8|505|507.13|505.33|506.7|504.9|0
1644222640000|2022-02-07 08:30:40|506.48|504.68|506.48|504.68|506.7|504.9|506.48|504.68|0
1644222650000|2022-02-07 08:30:50|506.58|504.78|507.35|505.55|507.35|505.55|506.58|504.78|0
1644222660000|2022-02-07 08:31:00|507.13|505.33|507.13|505.33|507.24|505.44|506.58|504.78|0
1644222670000|2022-02-07 08:31:10|507.02|505.22|507.68|505.88|508.01|506.21|507.02|505.22|0
1644222680000|2022-02-07 08:31:20|508.01|506.21|508.01|506.21|508.23|506.43|508.01|506.21|0
1644222690000|2022-02-07 08:31:30|507.46|505.66|506.92|505.12|507.46|505.66|506.7|504.9|0
1644222700000|2022-02-07 08:31:40|507.46|505.66|507.35|505.55|507.46|505.66|507.24|505.44|0
1644222710000|2022-02-07 08:31:50|507.13|505.33|506.48|504.68|507.13|505.33|506.48|504.68|0
1644222720000|2022-02-07 08:32:00|506.36|504.56|506.48|504.68|506.48|504.68|506.36|504.56|0
1644222730000|2022-02-07 08:32:10|506.15|504.35|506.04|504.24|506.15|504.35|506.04|504.24|0
1644222740000|2022-02-07 08:32:20|505.82|504.02|505.6|503.8|505.82|504.02|505.6|503.8|0
1644222750000|2022-02-07 08:32:30|505.49|503.69|506.7|504.9|507.13|505.33|505.49|503.69|0
1644222760000|2022-02-07 08:32:40|506.26|504.46|506.48|504.68|506.48|504.68|506.26|504.46|0
1644222770000|2022-02-07 08:32:50|506.04|504.24|506.7|504.9|506.7|504.9|506.04|504.24|0
1644222780000|2022-02-07 08:33:00|507.24|505.44|507.35|505.55|507.35|505.55|507.13|505.33|0
1644222790000|2022-02-07 08:33:10|507.13|505.33|507.46|505.66|507.67|505.87|507.13|505.33|0
1644222800000|2022-02-07 08:33:20|507.35|505.55|505.17|503.37|507.35|505.55|505.17|503.37|0
1644222810000|2022-02-07 08:33:30|504.95|503.15|505.17|503.37|505.39|503.59|504.83|503.03|0
1644222820000|2022-02-07 08:33:40|504.95|503.15|504.95|503.15|504.95|503.15|504.73|502.93|0
1644222830000|2022-02-07 08:33:50|504.73|502.93|504.29|502.49|504.73|502.93|504.29|502.49|0
1644222840000|2022-02-07 08:34:00|504.51|502.71|506.26|504.46|506.26|504.46|504.51|502.71|0
1644222850000|2022-02-07 08:34:10|505.49|503.69|506.48|504.68|506.69|504.89|505.49|503.69|0
1644222860000|2022-02-07 08:34:20|506.69|504.89|506.26|504.46|506.69|504.89|506.14|504.34|0
1644222870000|2022-02-07 08:34:30|506.14|504.34|506.04|504.24|506.14|504.34|506.04|504.24|0
1644222880000|2022-02-07 08:34:40|505.82|504.02|505.82|504.02|505.82|504.02|505.82|504.02|0
1644222890000|2022-02-07 08:34:50|506.04|504.24|505.6|503.8|506.36|504.56|505.6|503.8|0
1644222900000|2022-02-07 08:35:00|505.17|503.37|504.07|502.27|505.17|503.37|504.07|502.27|0
1644222910000|2022-02-07 08:35:10|504.4|502.6|506.26|504.46|506.26|504.46|504.4|502.6|0
1644222920000|2022-02-07 08:35:20|507.02|505.22|506.91|505.11|507.02|505.22|506.91|505.11|0
1644222930000|2022-02-07 08:35:30|507.13|505.33|507.35|505.55|507.35|505.55|507.13|505.33|0
1644222940000|2022-02-07 08:35:40|508.22|506.42|507.79|505.99|508.22|506.42|507.67|505.87|0
1644222950000|2022-02-07 08:35:50|507.89|506.09|509.1|507.3|509.1|507.3|507.89|506.09|0
1644222960000|2022-02-07 08:36:00|508.44|506.64|508.98|507.18|508.98|507.18|508.44|506.64|0
1644222970000|2022-02-07 08:36:10|508.88|507.08|509.2|507.4|509.32|507.52|508.88|507.08|0
1644222980000|2022-02-07 08:36:20|509.54|507.74|509.42|507.62|509.54|507.74|509.42|507.62|0
1644222990000|2022-02-07 08:36:30|509.1|507.3|509.1|507.3|509.1|507.3|508.66|506.86|0
1644223000000|2022-02-07 08:36:40|508.88|507.08|508.98|507.18|509.54|507.74|508.88|507.08|0
1644223010000|2022-02-07 08:36:50|508.44|506.64|508.66|506.86|508.66|506.86|508.33|506.53|0
1644223020000|2022-02-07 08:37:00|508.55|506.75|509.42|507.62|509.42|507.62|508.55|506.75|0
1644223030000|2022-02-07 08:37:10|509.75|507.95|510.41|508.61|510.41|508.61|509.75|507.95|0
1644223040000|2022-02-07 08:37:20|510.63|508.83|510.41|508.61|510.63|508.83|510.41|508.61|0
1644223050000|2022-02-07 08:37:30|510.19|508.39|509.97|508.17|510.19|508.39|509.97|508.17|0
1644223060000|2022-02-07 08:37:40|509.75|507.95|509.64|507.84|509.97|508.17|509.64|507.84|0
1644223070000|2022-02-07 08:37:50|509.53|507.73|509.53|507.73|509.53|507.73|509.42|507.62|0
1644223080000|2022-02-07 08:38:00|509.75|507.95|510.63|508.83|510.63|508.83|509.75|507.95|0
1644223090000|2022-02-07 08:38:10|510.85|509.05|510.85|509.05|510.85|509.05|510.85|509.05|0
1644223100000|2022-02-07 08:38:20|510.63|508.83|511.07|509.27|511.07|509.27|510.41|508.61|0
1644223110000|2022-02-07 08:38:30|511.29|509.49|510.85|509.05|511.72|509.92|510.85|509.05|0
1644223120000|2022-02-07 08:38:40|510.95|509.15|510.85|509.05|510.95|509.15|510.63|508.83|0
1644223130000|2022-02-07 08:38:50|509.75|507.95|508.76|506.96|509.97|508.17|508.76|506.96|0
1644223140000|2022-02-07 08:39:00|509.1|507.3|509.2|507.4|509.2|507.4|509.1|507.3|0
1644223150000|2022-02-07 08:39:10|509.75|507.95|509.31|507.51|509.75|507.95|509.1|507.3|0
1644223160000|2022-02-07 08:39:20|509.1|507.3|509.1|507.3|509.1|507.3|508.98|507.18|0
1644223170000|2022-02-07 08:39:30|508.76|506.96|509.75|507.95|509.75|507.95|508.76|506.96|0
1644223180000|2022-02-07 08:39:40|509.97|508.17|509.97|508.17|510.29|508.49|509.97|508.17|0
1644223190000|2022-02-07 08:39:50|510.19|508.39|509.86|508.06|510.19|508.39|509.86|508.06|0
1644223200000|2022-02-07 08:40:00|509.97|508.17|509.53|507.73|509.97|508.17|509.42|507.62|0
1644223210000|2022-02-07 08:40:10|509.75|507.95|511.28|509.48|511.28|509.48|509.75|507.95|0
1644223220000|2022-02-07 08:40:20|511.5|509.7|511.5|509.7|511.5|509.7|511.28|509.48|0
1644223230000|2022-02-07 08:40:30|511.72|509.92|511.5|509.7|511.72|509.92|511.5|509.7|0
1644223240000|2022-02-07 08:40:40|511.61|509.81|511.06|509.26|511.61|509.81|511.06|509.26|0
1644223250000|2022-02-07 08:40:50|511.17|509.37|511.06|509.26|511.17|509.37|510.85|509.05|0
1644223260000|2022-02-07 08:41:00|510.85|509.05|509.64|507.84|510.85|509.05|509.64|507.84|0
1644223270000|2022-02-07 08:41:10|509.42|507.62|509.75|507.95|509.75|507.95|509.42|507.62|0
1644223280000|2022-02-07 08:41:20|509.86|508.06|509.97|508.17|510.29|508.49|509.86|508.06|0
1644223290000|2022-02-07 08:41:30|510.19|508.39|511.06|509.26|511.06|509.26|510.19|508.39|0
1644223300000|2022-02-07 08:41:40|510.84|509.04|510.95|509.15|510.95|509.15|510.73|508.93|0
1644223310000|2022-02-07 08:41:50|511.06|509.26|511.17|509.37|511.17|509.37|511.06|509.26|0
1644223320000|2022-02-07 08:42:00|511.06|509.26|510.84|509.04|511.06|509.26|510.19|508.39|0
1644223330000|2022-02-07 08:42:10|510.41|508.61|510.84|509.04|510.84|509.04|510.41|508.61|0
1644223340000|2022-02-07 08:42:20|510.95|509.15|510.95|509.15|510.95|509.15|510.95|509.15|0
1644223350000|2022-02-07 08:42:30|511.06|509.26|511.72|509.92|511.72|509.92|511.06|509.26|0
1644223360000|2022-02-07 08:42:40|511.61|509.81|511.72|509.92|511.72|509.92|511.61|509.81|0
1644223370000|2022-02-07 08:42:50|511.28|509.48|511.5|509.7|511.5|509.7|511.28|509.48|0
1644223380000|2022-02-07 08:43:00|511.39|509.59|511.28|509.48|511.39|509.59|511.06|509.26|0
1644223390000|2022-02-07 08:43:10|510.73|508.93|510.41|508.61|510.73|508.93|510.29|508.49|0
1644223400000|2022-02-07 08:43:20|510.19|508.39|510.62|508.82|510.84|509.04|510.19|508.39|0
1644223410000|2022-02-07 08:43:30|510.41|508.61|510.29|508.49|510.41|508.61|510.19|508.39|0
1644223420000|2022-02-07 08:43:40|510.41|508.61|510.62|508.82|510.62|508.82|510.41|508.61|0
1644223430000|2022-02-07 08:43:50|510.41|508.61|510.51|508.71|510.62|508.82|510.41|508.61|0
1644223440000|2022-02-07 08:44:00|510.4|508.6|510.62|508.82|510.62|508.82|510.4|508.6|0
1644223450000|2022-02-07 08:44:10|510.51|508.71|510.29|508.49|510.51|508.71|510.29|508.49|0
1644223460000|2022-02-07 08:44:20|510.62|508.82|509.63|507.83|510.84|509.04|509.63|507.83|0
1644223470000|2022-02-07 08:44:30|509.97|508.17|509.63|507.83|509.97|508.17|509.53|507.73|0
1644223480000|2022-02-07 08:44:40|509.53|507.73|510.19|508.39|510.29|508.49|509.53|507.73|0
1644223490000|2022-02-07 08:44:50|510.4|508.6|509.97|508.17|510.4|508.6|509.97|508.17|0
1644223500000|2022-02-07 08:45:00|510.07|508.27|510.62|508.82|510.62|508.82|509.75|507.95|0
1644223510000|2022-02-07 08:45:10|511.06|509.26|511.28|509.48|511.28|509.48|510.95|509.15|0
1644223520000|2022-02-07 08:45:20|511.72|509.92|512.16|510.36|512.16|510.36|511.72|509.92|0
1644223530000|2022-02-07 08:45:30|512.04|510.24|512.38|510.58|512.59|510.79|512.04|510.24|0
1644223540000|2022-02-07 08:45:40|512.16|510.36|512.59|510.79|512.59|510.79|512.16|510.36|0
1644223550000|2022-02-07 08:45:50|513.47|511.67|513.69|511.89|513.69|511.89|513.47|511.67|0
1644223560000|2022-02-07 08:46:00|513.91|512.11|513.69|511.89|513.91|512.11|513.69|511.89|0
1644223570000|2022-02-07 08:46:10|513.91|512.11|513.91|512.11|513.91|512.11|513.91|512.11|0
1644223580000|2022-02-07 08:46:20|513.25|511.45|513.25|511.45|513.47|511.67|513.25|511.45|0
1644223590000|2022-02-07 08:46:30|512.81|511.01|512.81|511.01|512.81|511.01|512.59|510.79|0
1644223600000|2022-02-07 08:46:40|512.92|511.12|512.48|510.68|512.92|511.12|512.37|510.57|0
1644223610000|2022-02-07 08:46:50|512.59|510.79|513.03|511.23|513.03|511.23|512.59|510.79|0
1644223620000|2022-02-07 08:47:00|512.81|511.01|513.03|511.23|513.14|511.34|512.81|511.01|0
1644223630000|2022-02-07 08:47:10|512.92|511.12|513.14|511.34|513.47|511.67|512.92|511.12|0
1644223640000|2022-02-07 08:47:20|512.81|511.01|512.92|511.12|512.92|511.12|512.81|511.01|0
1644223650000|2022-02-07 08:47:30|513.03|511.23|513.36|511.56|513.47|511.67|513.03|511.23|0
1644223660000|2022-02-07 08:47:40|513.25|511.45|513.14|511.34|513.25|511.45|513.14|511.34|0
1644223670000|2022-02-07 08:47:50|513.03|511.23|513.91|512.11|514.13|512.33|513.03|511.23|0
1644223680000|2022-02-07 08:48:00|513.79|511.99|513.79|511.99|513.79|511.99|513.69|511.89|0
1644223690000|2022-02-07 08:48:10|513.69|511.89|513.91|512.11|513.91|512.11|513.69|511.89|0
1644223700000|2022-02-07 08:48:20|513.47|511.67|513.69|511.89|513.79|511.99|513.47|511.67|0
1644223710000|2022-02-07 08:48:30|513.91|512.11|513.69|511.89|513.91|512.11|513.57|511.77|0
1644223720000|2022-02-07 08:48:40|513.79|511.99|513.69|511.89|513.91|512.11|513.69|511.89|0
1644223730000|2022-02-07 08:48:50|513.47|511.67|513.47|511.67|513.47|511.67|513.14|511.34|0
1644223740000|2022-02-07 08:49:00|513.25|511.45|512.81|511.01|513.25|511.45|512.81|511.01|0
1644223750000|2022-02-07 08:49:10|512.59|510.79|513.25|511.45|513.25|511.45|512.59|510.79|0
1644223760000|2022-02-07 08:49:20|513.14|511.34|513.14|511.34|513.14|511.34|512.7|510.9|0
1644223770000|2022-02-07 08:49:30|513.47|511.67|513.25|511.45|513.47|511.67|513.25|511.45|0
1644223780000|2022-02-07 08:49:40|513.35|511.55|513.25|511.45|513.47|511.67|513.25|511.45|0
1644223790000|2022-02-07 08:49:50|513.69|511.89|513.25|511.45|513.69|511.89|513.25|511.45|0
1644223800000|2022-02-07 08:50:00|513.47|511.67|513.69|511.89|513.69|511.89|513.47|511.67|0
1644223810000|2022-02-07 08:50:10|513.25|511.45|513.47|511.67|513.47|511.67|513.25|511.45|0
1644223820000|2022-02-07 08:50:20|513.35|511.55|513.25|511.45|513.69|511.89|513.25|511.45|0
1644223830000|2022-02-07 08:50:30|513.47|511.67|513.91|512.11|513.91|512.11|513.47|511.67|0
1644223840000|2022-02-07 08:50:40|514.13|512.33|513.91|512.11|514.13|512.33|513.91|512.11|0
1644223850000|2022-02-07 08:50:50|513.69|511.89|513.79|511.99|513.79|511.99|513.57|511.77|0
1644223860000|2022-02-07 08:51:00|514.01|512.21|513.57|511.77|514.01|512.21|513.57|511.77|0
1644223870000|2022-02-07 08:51:10|513.69|511.89|514.13|512.33|514.13|512.33|513.69|511.89|0
1644223880000|2022-02-07 08:51:20|513.91|512.11|513.47|511.67|513.91|512.11|513.25|511.45|0
1644223890000|2022-02-07 08:51:30|513.69|511.89|513.91|512.11|514.34|512.54|513.69|511.89|0
1644223900000|2022-02-07 08:51:40|513.79|511.99|514.12|512.32|514.12|512.32|513.79|511.99|0
1644223910000|2022-02-07 08:51:50|514.34|512.54|514.34|512.54|514.34|512.54|514.12|512.32|0
1644223920000|2022-02-07 08:52:00|514.23|512.43|515.66|513.86|515.66|513.86|514.23|512.43|0
1644223930000|2022-02-07 08:52:10|515.44|513.64|515.44|513.64|515.44|513.64|515.44|513.64|0
1644223940000|2022-02-07 08:52:20|515.66|513.86|515.44|513.64|515.88|514.08|515.44|513.64|0
1644223950000|2022-02-07 08:52:30|515.66|513.86|515.88|514.08|516.1|514.3|515.66|513.86|0
1644223960000|2022-02-07 08:52:40|516.1|514.3|516.76|514.96|516.98|515.18|516.1|514.3|0
1644223970000|2022-02-07 08:52:50|516.98|515.18|516.86|515.06|516.98|515.18|516.76|514.96|0
1644223980000|2022-02-07 08:53:00|516.76|514.96|517.2|515.4|517.2|515.4|516.76|514.96|0
1644223990000|2022-02-07 08:53:10|516.98|515.18|517.2|515.4|517.2|515.4|516.98|515.18|0
1644224000000|2022-02-07 08:53:20|516.98|515.18|516.98|515.18|516.98|515.18|516.86|515.06|0
1644224010000|2022-02-07 08:53:30|517.08|515.28|516.76|514.96|517.08|515.28|516.76|514.96|0
1644224020000|2022-02-07 08:53:40|516.54|514.74|517.2|515.4|517.2|515.4|516.54|514.74|0
1644224030000|2022-02-07 08:53:50|516.98|515.18|516.54|514.74|516.98|515.18|516.32|514.52|0
1644224040000|2022-02-07 08:54:00|516.32|514.52|516.32|514.52|516.64|514.84|516.32|514.52|0
1644224050000|2022-02-07 08:54:10|516.54|514.74|516.76|514.96|517.42|515.62|516.54|514.74|0
1644224060000|2022-02-07 08:54:20|517.08|515.28|516.86|515.06|517.08|515.28|516.76|514.96|0
1644224070000|2022-02-07 08:54:30|516.76|514.96|517.2|515.4|517.2|515.4|516.76|514.96|0
1644224080000|2022-02-07 08:54:40|517.08|515.28|516.54|514.74|517.08|515.28|516.54|514.74|0
1644224090000|2022-02-07 08:54:50|516.64|514.84|517.52|515.72|517.52|515.72|516.64|514.84|0
1644224100000|2022-02-07 08:55:00|517.42|515.62|517.42|515.62|517.52|515.72|517.42|515.62|0
1644224110000|2022-02-07 08:55:10|516.98|515.18|517.42|515.62|517.42|515.62|516.98|515.18|0
1644224120000|2022-02-07 08:55:20|517.52|515.72|517.64|515.84|517.64|515.84|517.52|515.72|0
1644224130000|2022-02-07 08:55:30|517.42|515.62|517.42|515.62|517.42|515.62|517.42|515.62|0
1644224140000|2022-02-07 08:55:40|517.64|515.84|517.08|515.28|517.64|515.84|517.08|515.28|0
1644224150000|2022-02-07 08:55:50|516.98|515.18|516.86|515.06|516.98|515.18|516.76|514.96|0
1644224160000|2022-02-07 08:56:00|516.98|515.18|517.08|515.28|517.08|515.28|516.98|515.18|0
1644224170000|2022-02-07 08:56:10|516.98|515.18|516.76|514.96|516.98|515.18|516.76|514.96|0
1644224180000|2022-02-07 08:56:20|516.98|515.18|516.86|515.06|516.98|515.18|516.86|515.06|0
1644224190000|2022-02-07 08:56:30|516.76|514.96|515.88|514.08|516.76|514.96|515.88|514.08|0
1644224200000|2022-02-07 08:56:40|515.98|514.18|515.76|513.96|516.1|514.3|515.76|513.96|0
1644224210000|2022-02-07 08:56:50|515.88|514.08|515.88|514.08|515.88|514.08|515.88|514.08|0
1644224220000|2022-02-07 08:57:00|515.54|513.74|516.42|514.62|516.42|514.62|515.54|513.74|0
1644224230000|2022-02-07 08:57:10|516.32|514.52|515.98|514.18|516.32|514.52|515.98|514.18|0
1644224240000|2022-02-07 08:57:20|515.88|514.08|515.66|513.86|516.1|514.3|515.66|513.86|0
1644224250000|2022-02-07 08:57:30|515.88|514.08|515.66|513.86|516.1|514.3|515.66|513.86|0
1644224260000|2022-02-07 08:57:40|515.44|513.64|515.66|513.86|515.66|513.86|515.44|513.64|0
1644224270000|2022-02-07 08:57:50|515.54|513.74|515.66|513.86|515.66|513.86|515.54|513.74|0
1644224280000|2022-02-07 08:58:00|515.88|514.08|515.88|514.08|516.32|514.52|515.88|514.08|0
1644224290000|2022-02-07 08:58:10|515.66|513.86|515.66|513.86|515.66|513.86|515.44|513.64|0
1644224300000|2022-02-07 08:58:20|515.98|514.18|515.44|513.64|515.98|514.18|515.44|513.64|0
1644224310000|2022-02-07 08:58:30|515.22|513.42|515.44|513.64|515.44|513.64|515.22|513.42|0
1644224320000|2022-02-07 08:58:40|515.66|513.86|515.66|513.86|515.66|513.86|515.66|513.86|0
1644224330000|2022-02-07 08:58:50|515.54|513.74|515.44|513.64|515.54|513.74|515.22|513.42|0
1644224340000|2022-02-07 08:59:00|515.22|513.42|515|513.2|515.22|513.42|515|513.2|0
1644224350000|2022-02-07 08:59:10|515.66|513.86|515.44|513.64|515.66|513.86|515.32|513.52|0
1644224360000|2022-02-07 08:59:20|515.66|513.86|515.66|513.86|515.66|513.86|515.66|513.86|0
1644224370000|2022-02-07 08:59:30|515.54|513.74|515.44|513.64|515.54|513.74|515.44|513.64|0
1644224380000|2022-02-07 08:59:40|515.32|513.52|515.22|513.42|515.32|513.52|515.22|513.42|0
1644224390000|2022-02-07 08:59:50|515.32|513.52|515.44|513.64|515.65|513.85|515.32|513.52|0
1644224400000|2022-02-07 09:00:00|515.65|513.85|515.65|513.85|515.65|513.85|515.54|513.74|0
1644224410000|2022-02-07 09:00:10|514.56|512.76|514.34|512.54|514.88|513.08|514.34|512.54|0
1644224420000|2022-02-07 09:00:20|514.12|512.32|514.34|512.54|514.34|512.54|513.9|512.1|0
1644224430000|2022-02-07 09:00:30|514.44|512.64|515.76|513.96|515.76|513.96|514.44|512.64|0
1644224440000|2022-02-07 09:00:40|515.87|514.07|517.08|515.28|517.08|515.28|515.87|514.07|0
1644224450000|2022-02-07 09:00:50|517.19|515.39|518.73|516.93|518.73|516.93|517.19|515.39|0
1644224460000|2022-02-07 09:01:00|518.95|517.15|519.39|517.59|519.61|517.81|518.95|517.15|0
1644224470000|2022-02-07 09:01:10|519.61|517.81|519.72|517.92|519.72|517.92|519.61|517.81|0
1644224480000|2022-02-07 09:01:20|520.6|518.8|520.82|519.02|521.04|519.24|520.6|518.8|0
1644224490000|2022-02-07 09:01:30|520.71|518.91|519.83|518.03|520.71|518.91|519.83|518.03|0
1644224500000|2022-02-07 09:01:40|519.61|517.81|519.39|517.59|519.61|517.81|519.39|517.59|0
1644224510000|2022-02-07 09:01:50|519.5|517.7|519.83|518.03|519.83|518.03|519.28|517.48|0
1644224520000|2022-02-07 09:02:00|519.94|518.14|518.95|517.15|519.94|518.14|518.95|517.15|0
1644224530000|2022-02-07 09:02:10|518.29|516.49|518.29|516.49|518.51|516.71|518.29|516.49|0
1644224540000|2022-02-07 09:02:20|518.07|516.27|518.07|516.27|518.07|516.27|517.63|515.83|0
1644224550000|2022-02-07 09:02:30|517.85|516.05|518.07|516.27|518.07|516.27|517.85|516.05|0
1644224560000|2022-02-07 09:02:40|518.51|516.71|518.73|516.93|518.73|516.93|518.51|516.71|0
1644224570000|2022-02-07 09:02:50|519.5|517.7|519.5|517.7|519.5|517.7|519.39|517.59|0
1644224580000|2022-02-07 09:03:00|519.39|517.59|519.5|517.7|519.61|517.81|519.39|517.59|0
1644224590000|2022-02-07 09:03:10|519.28|517.48|519.17|517.37|519.39|517.59|519.17|517.37|0
1644224600000|2022-02-07 09:03:20|518.62|516.82|518.29|516.49|518.62|516.82|518.07|516.27|0
1644224610000|2022-02-07 09:03:30|518.07|516.27|518.29|516.49|518.29|516.49|517.85|516.05|0
1644224620000|2022-02-07 09:03:40|517.85|516.05|517.63|515.83|517.96|516.16|517.63|515.83|0
1644224630000|2022-02-07 09:03:50|517.95|516.15|517.85|516.05|518.07|516.27|517.85|516.05|0
1644224640000|2022-02-07 09:04:00|517.63|515.83|517.51|515.71|517.63|515.83|517.51|515.71|0
1644224650000|2022-02-07 09:04:10|517.63|515.83|517.63|515.83|517.63|515.83|517.41|515.61|0
1644224660000|2022-02-07 09:04:20|517.95|516.15|517.85|516.05|517.95|516.15|517.73|515.93|0
1644224670000|2022-02-07 09:04:30|517.73|515.93|517.73|515.93|517.85|516.05|517.73|515.93|0
1644224680000|2022-02-07 09:04:40|517.85|516.05|518.61|516.81|518.83|517.03|517.85|516.05|0
1644224690000|2022-02-07 09:04:50|518.51|516.71|518.39|516.59|518.51|516.71|518.29|516.49|0
1644224700000|2022-02-07 09:05:00|517.95|516.15|517.85|516.05|517.95|516.15|517.85|516.05|0
1644224710000|2022-02-07 09:05:10|517.63|515.83|517.19|515.39|517.85|516.05|517.19|515.39|0
1644224720000|2022-02-07 09:05:20|517.29|515.49|517.19|515.39|517.29|515.49|517.19|515.39|0
1644224730000|2022-02-07 09:05:30|516.97|515.17|517.07|515.27|517.07|515.27|516.97|515.17|0
1644224740000|2022-02-07 09:05:40|517.19|515.39|516.97|515.17|517.19|515.39|516.97|515.17|0
1644224750000|2022-02-07 09:05:50|517.07|515.27|517.19|515.39|517.19|515.39|517.07|515.27|0
1644224760000|2022-02-07 09:06:00|516.97|515.17|517.19|515.39|517.41|515.61|516.97|515.17|0
1644224770000|2022-02-07 09:06:10|518.61|516.81|518.07|516.27|518.61|516.81|517.73|515.93|0
1644224780000|2022-02-07 09:06:20|518.39|516.59|518.17|516.37|518.39|516.59|518.07|516.27|0
1644224790000|2022-02-07 09:06:30|518.07|516.27|518.29|516.49|518.29|516.49|518.07|516.27|0
1644224800000|2022-02-07 09:06:40|517.51|515.71|518.07|516.27|518.07|516.27|517.51|515.71|0
1644224810000|2022-02-07 09:06:50|518.29|516.49|518.07|516.27|518.29|516.49|518.07|516.27|0
1644224820000|2022-02-07 09:07:00|517.95|516.15|517.63|515.83|517.95|516.15|517.63|515.83|0
1644224830000|2022-02-07 09:07:10|517.41|515.61|517.73|515.93|517.73|515.93|517.41|515.61|0
1644224840000|2022-02-07 09:07:20|518.07|516.27|518.17|516.37|518.17|516.37|518.07|516.27|0
1644224850000|2022-02-07 09:07:30|518.51|516.71|518.51|516.71|518.61|516.81|518.51|516.71|0
1644224860000|2022-02-07 09:07:40|519.17|517.37|518.95|517.15|519.17|517.37|518.95|517.15|0
1644224870000|2022-02-07 09:07:50|519.17|517.37|518.95|517.15|519.17|517.37|518.95|517.15|0
1644224880000|2022-02-07 09:08:00|519.17|517.37|518.95|517.15|519.17|517.37|518.95|517.15|0
1644224890000|2022-02-07 09:08:10|519.05|517.25|519.17|517.37|519.39|517.59|518.95|517.15|0
1644224900000|2022-02-07 09:08:20|519.39|517.59|519.39|517.59|520.27|518.47|519.39|517.59|0
1644224910000|2022-02-07 09:08:30|519.71|517.91|519.39|517.59|519.71|517.91|519.39|517.59|0
1644224920000|2022-02-07 09:08:40|519.27|517.47|518.51|516.71|519.27|517.47|518.51|516.71|0
1644224930000|2022-02-07 09:08:50|518.29|516.49|518.17|516.37|518.29|516.49|518.17|516.37|0
1644224940000|2022-02-07 09:09:00|518.07|516.27|517.41|515.61|518.07|516.27|517.41|515.61|0
1644224950000|2022-02-07 09:09:10|517.63|515.83|517.51|515.71|517.63|515.83|517.51|515.71|0
1644224960000|2022-02-07 09:09:20|517.19|515.39|517.07|515.27|517.41|515.61|517.07|515.27|0
1644224970000|2022-02-07 09:09:30|516.97|515.17|516.63|514.83|516.97|515.17|516.63|514.83|0
1644224980000|2022-02-07 09:09:40|516.75|514.95|516.75|514.95|516.97|515.17|516.75|514.95|0
1644224990000|2022-02-07 09:09:50|516.63|514.83|516.53|514.73|516.75|514.95|516.53|514.73|0
1644225000000|2022-02-07 09:10:00|516.75|514.95|516.31|514.51|516.75|514.95|516.31|514.51|0
1644225010000|2022-02-07 09:10:10|515.97|514.17|515.65|513.85|515.97|514.17|515.65|513.85|0
1644225020000|2022-02-07 09:10:20|516.09|514.29|516.85|515.05|516.85|515.05|516.09|514.29|0
1644225030000|2022-02-07 09:10:30|516.74|514.94|516.74|514.94|516.74|514.94|516.74|514.94|0
1644225040000|2022-02-07 09:10:40|516.96|515.16|517.07|515.27|517.84|516.04|516.74|514.94|0
1644225050000|2022-02-07 09:10:50|517.18|515.38|516.52|514.72|517.18|515.38|516.52|514.72|0
1644225060000|2022-02-07 09:11:00|516.63|514.83|515.87|514.07|516.63|514.83|515.87|514.07|0
1644225070000|2022-02-07 09:11:10|515.75|513.95|515.21|513.41|515.75|513.95|515.21|513.41|0
1644225080000|2022-02-07 09:11:20|514.99|513.19|514.43|512.63|514.99|513.19|514.43|512.63|0
1644225090000|2022-02-07 09:11:30|514.65|512.85|515.09|513.29|515.09|513.29|514.55|512.75|0
1644225100000|2022-02-07 09:11:40|515.21|513.41|515.31|513.51|515.31|513.51|514.99|513.19|0
1644225110000|2022-02-07 09:11:50|514.77|512.97|514.55|512.75|514.77|512.97|514.55|512.75|0
1644225120000|2022-02-07 09:12:00|514.43|512.63|513.89|512.09|514.43|512.63|513.89|512.09|0
1644225130000|2022-02-07 09:12:10|513.01|511.21|512.35|510.55|513.01|511.21|512.13|510.33|0
1644225140000|2022-02-07 09:12:20|511.91|510.11|512.9|511.1|512.9|511.1|511.91|510.11|0
1644225150000|2022-02-07 09:12:30|513.23|511.43|512.79|510.99|513.23|511.43|512.79|510.99|0
1644225160000|2022-02-07 09:12:40|513.12|511.32|512.57|510.77|513.12|511.32|512.57|510.77|0
1644225170000|2022-02-07 09:12:50|512.68|510.88|512.57|510.77|512.68|510.88|512.57|510.77|0
1644225180000|2022-02-07 09:13:00|512.79|510.99|512.57|510.77|512.79|510.99|512.24|510.44|0
1644225190000|2022-02-07 09:13:10|512.35|510.55|512.24|510.44|512.35|510.55|512.13|510.33|0
1644225200000|2022-02-07 09:13:20|512.35|510.55|512.13|510.33|512.46|510.66|512.13|510.33|0
1644225210000|2022-02-07 09:13:30|511.91|510.11|511.69|509.89|512.02|510.22|511.69|509.89|0
1644225220000|2022-02-07 09:13:40|511.91|510.11|512.24|510.44|512.24|510.44|511.69|509.89|0
1644225230000|2022-02-07 09:13:50|512.35|510.55|512.13|510.33|512.35|510.55|512.13|510.33|0
1644225240000|2022-02-07 09:14:00|512.02|510.22|511.69|509.89|512.13|510.33|511.69|509.89|0
1644225250000|2022-02-07 09:14:10|513.23|511.43|514.33|512.53|514.33|512.53|513.23|511.43|0
1644225260000|2022-02-07 09:14:20|514.55|512.75|513.89|512.09|514.55|512.75|513.89|512.09|0
1644225270000|2022-02-07 09:14:30|513.77|511.97|513.77|511.97|513.77|511.97|513.67|511.87|0
1644225280000|2022-02-07 09:14:40|514.33|512.53|514.76|512.96|514.76|512.96|514.33|512.53|0
1644225290000|2022-02-07 09:14:50|514.54|512.74|515.64|513.84|515.64|513.84|514.54|512.74|0
1644225300000|2022-02-07 09:15:00|516.63|514.83|516.19|514.39|516.63|514.83|516.19|514.39|0
1644225310000|2022-02-07 09:15:10|516.41|514.61|516.74|514.94|516.74|514.94|516.41|514.61|0
1644225320000|2022-02-07 09:15:20|516.63|514.83|517.18|515.38|517.51|515.71|516.63|514.83|0
1644225330000|2022-02-07 09:15:30|517.07|515.27|516.85|515.05|517.07|515.27|516.85|515.05|0
1644225340000|2022-02-07 09:15:40|516.74|514.94|516.74|514.94|516.74|514.94|516.41|514.61|0
1644225350000|2022-02-07 09:15:50|516.63|514.83|516.52|514.72|516.63|514.83|516.52|514.72|0
1644225360000|2022-02-07 09:16:00|516.74|514.94|516.96|515.16|517.07|515.27|516.74|514.94|0
1644225370000|2022-02-07 09:16:10|516.52|514.72|516.3|514.5|516.74|514.94|516.3|514.5|0
1644225380000|2022-02-07 09:16:20|515.97|514.17|516.08|514.28|516.08|514.28|515.97|514.17|0
1644225390000|2022-02-07 09:16:30|516.3|514.5|516.3|514.5|516.41|514.61|516.3|514.5|0
1644225400000|2022-02-07 09:16:40|515.64|513.84|516.3|514.5|516.3|514.5|515.64|513.84|0
1644225410000|2022-02-07 09:16:50|516.52|514.72|516.74|514.94|516.74|514.94|516.3|514.5|0
1644225420000|2022-02-07 09:17:00|517.06|515.26|516.96|515.16|517.18|515.38|516.96|515.16|0
1644225430000|2022-02-07 09:17:10|516.41|514.61|517.18|515.38|517.18|515.38|516.41|514.61|0
1644225440000|2022-02-07 09:17:20|517.62|515.82|517.4|515.6|518.06|516.26|517.4|515.6|0
1644225450000|2022-02-07 09:17:30|517.18|515.38|517.5|515.7|517.62|515.82|517.18|515.38|0
1644225460000|2022-02-07 09:17:40|517.62|515.82|516.96|515.16|517.62|515.82|516.96|515.16|0
1644225470000|2022-02-07 09:17:50|516.74|514.94|516.4|514.6|516.74|514.94|516.4|514.6|0
1644225480000|2022-02-07 09:18:00|516.52|514.72|515.64|513.84|516.52|514.72|515.31|513.51|0
1644225490000|2022-02-07 09:18:10|515.53|513.73|515.86|514.06|515.96|514.16|515.53|513.73|0
1644225500000|2022-02-07 09:18:20|515.42|513.62|515.42|513.62|515.42|513.62|515.2|513.4|0
1644225510000|2022-02-07 09:18:30|515.75|513.95|515.64|513.84|515.75|513.95|515.64|513.84|0
1644225520000|2022-02-07 09:18:40|515.42|513.62|515.2|513.4|515.42|513.62|515.09|513.29|0
1644225530000|2022-02-07 09:18:50|515.09|513.29|515.09|513.29|515.09|513.29|514.98|513.18|0
1644225540000|2022-02-07 09:19:00|514.98|513.18|514.32|512.52|514.98|513.18|514.1|512.3|0
1644225560000|2022-02-07 09:19:20|514.54|512.74|514.1|512.3|514.54|512.74|513.99|512.19|0
1644225570000|2022-02-07 09:19:30|513.88|512.08|513.66|511.86|513.88|512.08|513.55|511.75|0
1644225580000|2022-02-07 09:19:40|513.88|512.08|513.88|512.08|513.88|512.08|513.66|511.86|0
1644225590000|2022-02-07 09:19:50|513.66|511.86|513.66|511.86|513.88|512.08|513.66|511.86|0
1644225600000|2022-02-07 09:20:00|513.44|511.64|513|511.2|513.44|511.64|512.79|510.99|0
1644225610000|2022-02-07 09:20:10|513.44|511.64|513.33|511.53|513.55|511.75|513.33|511.53|0
1644225620000|2022-02-07 09:20:20|513.44|511.64|514.1|512.3|514.1|512.3|513.44|511.64|0
1644225630000|2022-02-07 09:20:30|513.44|511.64|513.44|511.64|513.55|511.75|513.44|511.64|0
1644225640000|2022-02-07 09:20:40|513.22|511.42|512.57|510.77|513.22|511.42|512.57|510.77|0
1644225650000|2022-02-07 09:20:50|512.67|510.87|512.67|510.87|512.67|510.87|512.67|510.87|0
1644225660000|2022-02-07 09:21:00|513|511.2|513.33|511.53|513.33|511.53|513|511.2|0
1644225670000|2022-02-07 09:21:10|514.21|512.41|514.54|512.74|515.42|513.62|514.21|512.41|0
1644225680000|2022-02-07 09:21:20|514.76|512.96|514.98|513.18|514.98|513.18|514.76|512.96|0
1644225690000|2022-02-07 09:21:30|514.76|512.96|514.76|512.96|514.76|512.96|514.64|512.84|0
1644225700000|2022-02-07 09:21:40|515.2|513.4|514.98|513.18|515.52|513.72|514.98|513.18|0
1644225710000|2022-02-07 09:21:50|514.54|512.74|514.76|512.96|514.86|513.06|514.42|512.62|0
1644225720000|2022-02-07 09:22:00|514.64|512.84|514.76|512.96|514.98|513.18|514.54|512.74|0
1644225730000|2022-02-07 09:22:10|515.2|513.4|515.64|513.84|515.86|514.06|515.2|513.4|0
1644225740000|2022-02-07 09:22:20|515.08|513.28|515.42|513.62|516.08|514.28|515.08|513.28|0
1644225750000|2022-02-07 09:22:30|515.2|513.4|515.08|513.28|515.3|513.5|515.08|513.28|0
1644225760000|2022-02-07 09:22:40|514.76|512.96|515.74|513.94|515.86|514.06|514.76|512.96|0
1644225770000|2022-02-07 09:22:50|515.64|513.84|515.64|513.84|515.64|513.84|515.52|513.72|0
1644225780000|2022-02-07 09:23:00|515.52|513.72|515.64|513.84|515.64|513.84|515.42|513.62|0
1644225790000|2022-02-07 09:23:10|515.42|513.62|515.64|513.84|515.64|513.84|515.42|513.62|0
1644225800000|2022-02-07 09:23:20|515.42|513.62|515.2|513.4|515.42|513.62|514.86|513.06|0
1644225810000|2022-02-07 09:23:30|514.98|513.18|515.2|513.4|515.2|513.4|514.98|513.18|0
1644225820000|2022-02-07 09:23:40|515.08|513.28|514.76|512.96|515.08|513.28|514.76|512.96|0
1644225830000|2022-02-07 09:23:50|514.98|513.18|514.98|513.18|515.42|513.62|514.98|513.18|0
1644225840000|2022-02-07 09:24:00|514.76|512.96|514.1|512.3|514.76|512.96|514.1|512.3|0
1644225850000|2022-02-07 09:24:10|513.88|512.08|513.11|511.31|513.88|512.08|513|511.2|0
1644225860000|2022-02-07 09:24:20|512.78|510.98|513|511.2|513|511.2|512.56|510.76|0
1644225870000|2022-02-07 09:24:30|512.89|511.09|512.56|510.76|512.89|511.09|512.56|510.76|0
1644225880000|2022-02-07 09:24:40|512.12|510.32|512.34|510.54|512.34|510.54|512.12|510.32|0
1644225890000|2022-02-07 09:24:50|512.23|510.43|512.23|510.43|512.34|510.54|512.12|510.32|0
1644225900000|2022-02-07 09:25:00|512.12|510.32|512.12|510.32|512.34|510.54|512.12|510.32|0
1644225910000|2022-02-07 09:25:10|512.34|510.54|512.34|510.54|512.34|510.54|512.23|510.43|0
1644225920000|2022-02-07 09:25:20|511.9|510.1|513|511.2|513|511.2|511.9|510.1|0
1644225930000|2022-02-07 09:25:30|513.22|511.42|513.22|511.42|513.22|511.42|513|511.2|0
1644225940000|2022-02-07 09:25:40|513|511.2|513.54|511.74|513.66|511.86|513|511.2|0
1644225950000|2022-02-07 09:25:50|513.44|511.64|512.56|510.76|513.44|511.64|512.56|510.76|0
1644225960000|2022-02-07 09:26:00|512.78|510.98|512.23|510.43|512.78|510.98|512.12|510.32|0
1644225970000|2022-02-07 09:26:10|512.12|510.32|512.01|510.21|512.34|510.54|512.01|510.21|0
1644225980000|2022-02-07 09:26:20|512.34|510.54|512.67|510.87|512.78|510.98|512.34|510.54|0
1644225990000|2022-02-07 09:26:30|512.12|510.32|512.45|510.65|512.45|510.65|512.12|510.32|0
1644226000000|2022-02-07 09:26:40|512.34|510.54|512.01|510.21|512.34|510.54|512.01|510.21|0
1644226010000|2022-02-07 09:26:50|512.12|510.32|512.12|510.32|512.34|510.54|512.12|510.32|0
1644226020000|2022-02-07 09:27:00|512.34|510.54|511.68|509.88|512.34|510.54|511.68|509.88|0
1644226030000|2022-02-07 09:27:10|511.79|509.99|511.9|510.1|512.12|510.32|511.79|509.99|0
1644226040000|2022-02-07 09:27:20|512.12|510.32|512.34|510.54|512.56|510.76|512.12|510.32|0
1644226050000|2022-02-07 09:27:30|512.12|510.32|511.68|509.88|512.12|510.32|511.68|509.88|0
1644226060000|2022-02-07 09:27:40|511.79|509.99|511.68|509.88|511.79|509.99|511.46|509.66|0
1644226070000|2022-02-07 09:27:50|512.12|510.32|513|511.2|513|511.2|511.9|510.1|0
1644226080000|2022-02-07 09:28:00|512.34|510.54|512.78|510.98|512.78|510.98|512.34|510.54|0
1644226090000|2022-02-07 09:28:10|512.56|510.76|513.22|511.42|513.22|511.42|512.56|510.76|0
1644226100000|2022-02-07 09:28:20|513.44|511.64|513.66|511.86|513.66|511.86|513.44|511.64|0
1644226110000|2022-02-07 09:28:30|513.54|511.74|513.66|511.86|513.66|511.86|513.54|511.74|0
1644226120000|2022-02-07 09:28:40|513.54|511.74|513.44|511.64|513.87|512.07|513.44|511.64|0
1644226130000|2022-02-07 09:28:50|513.54|511.74|513.87|512.07|513.87|512.07|513.54|511.74|0
1644226140000|2022-02-07 09:29:00|513.98|512.18|514.2|512.4|514.53|512.73|513.98|512.18|0
1644226150000|2022-02-07 09:29:10|514.53|512.73|514.31|512.51|514.53|512.73|514.31|512.51|0
1644226160000|2022-02-07 09:29:20|513.87|512.07|514.09|512.29|514.09|512.29|513.87|512.07|0
1644226170000|2022-02-07 09:29:30|513.87|512.07|514.31|512.51|514.31|512.51|513.87|512.07|0
1644226180000|2022-02-07 09:29:40|514.09|512.29|513.87|512.07|514.09|512.29|513.87|512.07|0
1644226190000|2022-02-07 09:29:50|514.09|512.29|513.87|512.07|514.09|512.29|513.87|512.07|0
1644226200000|2022-02-07 09:30:00|514.09|512.29|514.09|512.29|514.42|512.62|514.09|512.29|0
1644226210000|2022-02-07 09:30:10|513.76|511.96|513|511.2|513.76|511.96|512.78|510.98|0
1644226220000|2022-02-07 09:30:20|513.1|511.3|513.43|511.63|513.43|511.63|513.1|511.3|0
1644226230000|2022-02-07 09:30:30|513.22|511.42|514.31|512.51|514.31|512.51|513.22|511.42|0
1644226240000|2022-02-07 09:30:40|514.75|512.95|514.31|512.51|514.75|512.95|514.2|512.4|0
1644226250000|2022-02-07 09:30:50|514.09|512.29|513.32|511.52|514.09|512.29|513.32|511.52|0
1644226260000|2022-02-07 09:31:00|513.43|511.63|512.44|510.64|513.43|511.63|512.34|510.54|0
1644226270000|2022-02-07 09:31:10|512.34|510.54|512.78|510.98|512.78|510.98|512.34|510.54|0
1644226280000|2022-02-07 09:31:20|513|511.2|513.54|511.74|513.54|511.74|513|511.2|0
1644226290000|2022-02-07 09:31:30|513.21|511.41|515.19|513.39|515.19|513.39|513.21|511.41|0
1644226300000|2022-02-07 09:31:40|515.41|513.61|515.63|513.83|515.73|513.93|515.41|513.61|0
1644226310000|2022-02-07 09:31:50|515.85|514.05|515.85|514.05|515.85|514.05|515.63|513.83|0
1644226320000|2022-02-07 09:32:00|515.63|513.83|515.85|514.05|515.85|514.05|515.63|513.83|0
1644226330000|2022-02-07 09:32:10|515.73|513.93|514.75|512.95|515.73|513.93|514.75|512.95|0
1644226340000|2022-02-07 09:32:20|514.97|513.17|514.97|513.17|514.97|513.17|514.97|513.17|0
1644226350000|2022-02-07 09:32:30|515.07|513.27|515.07|513.27|515.19|513.39|515.07|513.27|0
1644226360000|2022-02-07 09:32:40|515.19|513.39|515.19|513.39|515.19|513.39|515.19|513.39|0
1644226370000|2022-02-07 09:32:50|514.85|513.05|514.64|512.84|514.85|513.05|514.64|512.84|0
1644226380000|2022-02-07 09:33:00|514.75|512.95|514.85|513.05|514.85|513.05|514.75|512.95|0
1644226390000|2022-02-07 09:33:10|514.75|512.95|514.63|512.83|514.75|512.95|514.31|512.51|0
1644226400000|2022-02-07 09:33:20|514.75|512.95|513.87|512.07|514.75|512.95|513.87|512.07|0
1644226410000|2022-02-07 09:33:30|513.43|511.63|513.65|511.85|513.65|511.85|513.43|511.63|0
1644226420000|2022-02-07 09:33:40|513.76|511.96|513.54|511.74|513.76|511.96|513.54|511.74|0
1644226430000|2022-02-07 09:33:50|513.43|511.63|513.65|511.85|513.87|512.07|513.43|511.63|0
1644226440000|2022-02-07 09:34:00|513.76|511.96|512.55|510.75|513.76|511.96|512.55|510.75|0
1644226450000|2022-02-07 09:34:10|512.34|510.54|512.12|510.32|512.44|510.64|512.12|510.32|0
1644226460000|2022-02-07 09:34:20|512.22|510.42|512.55|510.75|512.55|510.75|512.22|510.42|0
1644226470000|2022-02-07 09:34:30|512.12|510.32|512.66|510.86|512.77|510.97|512.12|510.32|0
1644226480000|2022-02-07 09:34:40|512.55|510.75|512.12|510.32|512.55|510.75|512.12|510.32|0
1644226490000|2022-02-07 09:34:50|511.9|510.1|512.12|510.32|512.33|510.53|511.9|510.1|0
1644226500000|2022-02-07 09:35:00|511.9|510.1|511.68|509.88|511.9|510.1|511.68|509.88|0
1644226510000|2022-02-07 09:35:10|511.9|510.1|511.02|509.22|511.9|510.1|511.02|509.22|0
1644226520000|2022-02-07 09:35:20|510.8|509|510.8|509|511.02|509.22|510.8|509|0
1644226530000|2022-02-07 09:35:30|510.36|508.56|510.36|508.56|510.36|508.56|510.14|508.34|0
1644226540000|2022-02-07 09:35:40|510.58|508.78|510.58|508.78|510.58|508.78|510.36|508.56|0
1644226550000|2022-02-07 09:35:50|511.02|509.22|510.8|509|511.02|509.22|510.8|509|0
1644226560000|2022-02-07 09:36:00|511.02|509.22|511.78|509.98|511.78|509.98|510.8|509|0
1644226570000|2022-02-07 09:36:10|512.33|510.53|512.55|510.75|512.55|510.75|512.33|510.53|0
1644226580000|2022-02-07 09:36:20|512.33|510.53|512.77|510.97|512.77|510.97|512.33|510.53|0
1644226590000|2022-02-07 09:36:30|512.55|510.75|512.99|511.19|513.21|511.41|512.55|510.75|0
1644226600000|2022-02-07 09:36:40|513.21|511.41|512.77|510.97|513.32|511.52|512.77|510.97|0
1644226610000|2022-02-07 09:36:50|512.99|511.19|512.33|510.53|513.1|511.3|512.33|510.53|0
1644226620000|2022-02-07 09:37:00|512.77|510.97|512.55|510.75|512.77|510.97|512.55|510.75|0
1644226630000|2022-02-07 09:37:10|511.89|510.09|512.33|510.53|512.33|510.53|511.89|510.09|0
1644226640000|2022-02-07 09:37:20|512.11|510.31|512|510.2|512.11|510.31|512|510.2|0
1644226650000|2022-02-07 09:37:30|512.33|510.53|512.77|510.97|512.99|511.19|512.33|510.53|0
1644226660000|2022-02-07 09:37:40|512.44|510.64|513.21|511.41|513.21|511.41|512.33|510.53|0
1644226670000|2022-02-07 09:37:50|512.99|511.19|512.99|511.19|512.99|511.19|512.88|511.08|0
1644226680000|2022-02-07 09:38:00|513.31|511.51|513.43|511.63|513.43|511.63|513.21|511.41|0
1644226690000|2022-02-07 09:38:10|513.65|511.85|513.43|511.63|513.65|511.85|513.43|511.63|0
1644226700000|2022-02-07 09:38:20|513.21|511.41|513.87|512.07|513.87|512.07|513.21|511.41|0
1644226710000|2022-02-07 09:38:30|513.97|512.17|512.55|510.75|513.97|512.17|512.44|510.64|0
1644226720000|2022-02-07 09:38:40|512.77|510.97|512.77|510.97|512.88|511.08|512.77|510.97|0
1644226730000|2022-02-07 09:38:50|512.88|511.08|512.44|510.64|512.99|511.19|512.44|510.64|0
1644226740000|2022-02-07 09:39:00|512.77|510.97|512.66|510.86|512.77|510.97|512.55|510.75|0
1644226750000|2022-02-07 09:39:10|512.33|510.53|511.67|509.87|512.33|510.53|511.67|509.87|0
1644226760000|2022-02-07 09:39:20|511.45|509.65|512.11|510.31|512.11|510.31|511.45|509.65|0
1644226770000|2022-02-07 09:39:30|512.22|510.42|511.89|510.09|512.22|510.42|511.89|510.09|0
1644226780000|2022-02-07 09:39:40|511.12|509.32|511.02|509.22|511.56|509.76|511.02|509.22|0
1644226790000|2022-02-07 09:39:50|511.23|509.43|511.23|509.43|511.23|509.43|511.02|509.22|0
1644226800000|2022-02-07 09:40:00|511.34|509.54|510.9|509.1|511.34|509.54|510.9|509.1|0
1644226810000|2022-02-07 09:40:10|510.58|508.78|510.58|508.78|510.58|508.78|510.36|508.56|0
1644226820000|2022-02-07 09:40:20|510.36|508.56|510.8|509|510.8|509|510.36|508.56|0
1644226830000|2022-02-07 09:40:30|511.23|509.43|511.23|509.43|511.45|509.65|511.23|509.43|0
1644226840000|2022-02-07 09:40:40|511.45|509.65|511.67|509.87|511.67|509.87|511.45|509.65|0
1644226850000|2022-02-07 09:40:50|511.89|510.09|511.56|509.76|511.89|510.09|511.56|509.76|0
1644226860000|2022-02-07 09:41:00|511.01|509.21|511.01|509.21|511.23|509.43|511.01|509.21|0
1644226870000|2022-02-07 09:41:10|510.46|508.66|510.02|508.22|510.46|508.66|510.02|508.22|0
1644226880000|2022-02-07 09:41:20|509.92|508.12|509.59|507.79|509.92|508.12|509.48|507.68|0
1644226890000|2022-02-07 09:41:30|509.48|507.68|509.7|507.9|509.7|507.9|509.48|507.68|0
1644226900000|2022-02-07 09:41:40|509.15|507.35|509.48|507.68|509.48|507.68|509.15|507.35|0
1644226910000|2022-02-07 09:41:50|509.26|507.46|509.7|507.9|509.7|507.9|509.26|507.46|0
1644226920000|2022-02-07 09:42:00|510.24|508.44|510.36|508.56|510.46|508.66|510.24|508.44|0
1644226930000|2022-02-07 09:42:10|511.01|509.21|510.68|508.88|511.01|509.21|510.68|508.88|0
1644226940000|2022-02-07 09:42:20|510.14|508.34|510.46|508.66|510.46|508.66|509.7|507.9|0
1644226950000|2022-02-07 09:42:30|510.58|508.78|510.58|508.78|510.58|508.78|510.58|508.78|0
1644226960000|2022-02-07 09:42:40|510.24|508.44|509.92|508.12|510.24|508.44|509.7|507.9|0
1644226970000|2022-02-07 09:42:50|509.8|508|509.7|507.9|509.92|508.12|509.7|507.9|0
1644226980000|2022-02-07 09:43:00|509.8|508|509.26|507.46|509.8|508|509.26|507.46|0
1644226990000|2022-02-07 09:43:10|509.92|508.12|509.92|508.12|510.14|508.34|509.92|508.12|0
1644227000000|2022-02-07 09:43:20|509.37|507.57|509.26|507.46|509.48|507.68|509.26|507.46|0
1644227010000|2022-02-07 09:43:30|509.48|507.68|509.58|507.78|509.7|507.9|509.48|507.68|0
1644227020000|2022-02-07 09:43:40|509.26|507.46|510.14|508.34|510.14|508.34|509.26|507.46|0
1644227030000|2022-02-07 09:43:50|509.8|508|509.7|507.9|509.92|508.12|509.7|507.9|0
1644227040000|2022-02-07 09:44:00|510.14|508.34|510.57|508.77|510.57|508.77|509.92|508.12|0
1644227050000|2022-02-07 09:44:10|510.14|508.34|509.92|508.12|510.14|508.34|509.92|508.12|0
1644227060000|2022-02-07 09:44:20|510.02|508.22|509.92|508.12|510.02|508.22|509.7|507.9|0
1644227070000|2022-02-07 09:44:30|509.7|507.9|509.8|508|509.8|508|509.7|507.9|0
1644227080000|2022-02-07 09:44:40|509.7|507.9|509.7|507.9|509.7|507.9|509.48|507.68|0
1644227090000|2022-02-07 09:44:50|509.92|508.12|509.7|507.9|509.92|508.12|509.7|507.9|0
1644227100000|2022-02-07 09:45:00|509.8|508|509.26|507.46|509.8|508|509.26|507.46|0
1644227110000|2022-02-07 09:45:10|509.04|507.24|509.04|507.24|509.04|507.24|508.93|507.13|0
1644227120000|2022-02-07 09:45:20|509.36|507.56|509.58|507.78|509.58|507.78|509.15|507.35|0
1644227130000|2022-02-07 09:45:30|509.26|507.46|509.58|507.78|509.58|507.78|509.15|507.35|0
1644227140000|2022-02-07 09:45:40|509.7|507.9|508.38|506.58|509.7|507.9|508.38|506.58|0
1644227150000|2022-02-07 09:45:50|508.6|506.8|508.49|506.69|508.71|506.91|508.49|506.69|0
1644227160000|2022-02-07 09:46:00|508.27|506.47|508.38|506.58|508.38|506.58|508.16|506.36|0
1644227170000|2022-02-07 09:46:10|508.16|506.36|507.95|506.15|508.16|506.36|507.95|506.15|0
1644227180000|2022-02-07 09:46:20|508.16|506.36|507.95|506.15|508.16|506.36|507.95|506.15|0
1644227190000|2022-02-07 09:46:30|508.16|506.36|508.6|506.8|508.6|506.8|508.16|506.36|0
1644227200000|2022-02-07 09:46:40|508.82|507.02|509.26|507.46|509.26|507.46|508.82|507.02|0
1644227210000|2022-02-07 09:46:50|509.14|507.34|508.82|507.02|509.14|507.34|508.82|507.02|0
1644227220000|2022-02-07 09:47:00|509.14|507.34|509.14|507.34|509.14|507.34|508.82|507.02|0
1644227230000|2022-02-07 09:47:10|509.04|507.24|509.7|507.9|509.7|507.9|509.04|507.24|0
1644227240000|2022-02-07 09:47:20|509.8|508|509.91|508.11|509.91|508.11|509.8|508|0
1644227250000|2022-02-07 09:47:30|510.24|508.44|510.79|508.99|511.23|509.43|510.24|508.44|0
1644227260000|2022-02-07 09:47:40|511.01|509.21|510.89|509.09|511.01|509.21|510.57|508.77|0
1644227270000|2022-02-07 09:47:50|510.46|508.66|509.04|507.24|510.46|508.66|509.04|507.24|0
1644227280000|2022-02-07 09:48:00|508.92|507.12|509.48|507.68|509.48|507.68|508.82|507.02|0
1644227290000|2022-02-07 09:48:10|510.46|508.66|510.57|508.77|510.89|509.09|510.46|508.66|0
1644227300000|2022-02-07 09:48:20|510.13|508.33|509.91|508.11|510.13|508.33|509.91|508.11|0
1644227310000|2022-02-07 09:48:30|509.26|507.46|509.04|507.24|509.26|507.46|509.04|507.24|0
1644227320000|2022-02-07 09:48:40|509.26|507.46|509.69|507.89|509.69|507.89|509.26|507.46|0
1644227330000|2022-02-07 09:48:50|509.8|508|509.69|507.89|509.91|508.11|509.69|507.89|0
1644227340000|2022-02-07 09:49:00|509.47|507.67|509.91|508.11|509.91|508.11|509.47|507.67|0
1644227350000|2022-02-07 09:49:10|509.8|508|509.69|507.89|510.35|508.55|509.69|507.89|0
1644227360000|2022-02-07 09:49:20|509.47|507.67|508.38|506.58|509.47|507.67|508.38|506.58|0
1644227370000|2022-02-07 09:49:30|508.7|506.9|507.94|506.14|508.7|506.9|507.94|506.14|0
1644227380000|2022-02-07 09:49:40|508.16|506.36|507.83|506.03|508.16|506.36|507.83|506.03|0
1644227390000|2022-02-07 09:49:50|507.29|505.49|506.41|504.61|507.29|505.49|506.41|504.61|0
1644227400000|2022-02-07 09:50:00|505.98|504.18|505.32|503.52|505.98|504.18|505.21|503.41|0
1644227410000|2022-02-07 09:50:10|505.1|503.3|505.1|503.3|505.1|503.3|504.67|502.87|0
1644227420000|2022-02-07 09:50:20|505.64|503.84|504.88|503.08|505.64|503.84|504.88|503.08|0
1644227430000|2022-02-07 09:50:30|505.32|503.52|504.88|503.08|505.32|503.52|504.88|503.08|0
1644227440000|2022-02-07 09:50:40|505.1|503.3|505.54|503.74|505.54|503.74|504.88|503.08|0
1644227450000|2022-02-07 09:50:50|505.1|503.3|505.76|503.96|505.76|503.96|505.1|503.3|0
1644227460000|2022-02-07 09:51:00|505.86|504.06|505.54|503.74|505.86|504.06|505.54|503.74|0
1644227470000|2022-02-07 09:51:10|505.76|503.96|506.85|505.05|506.85|505.05|505.54|503.74|0
1644227480000|2022-02-07 09:51:20|506.63|504.83|506.73|504.93|506.85|505.05|506.63|504.83|0
1644227490000|2022-02-07 09:51:30|506.63|504.83|507.07|505.27|507.29|505.49|506.63|504.83|0
1644227500000|2022-02-07 09:51:40|507.94|506.14|508.16|506.36|508.16|506.36|507.72|505.92|0
1644227510000|2022-02-07 09:51:50|508.26|506.46|508.38|506.58|508.6|506.8|508.26|506.46|0
1644227520000|2022-02-07 09:52:00|508.48|506.68|508.82|507.02|508.92|507.12|508.48|506.68|0
1644227530000|2022-02-07 09:52:10|508.6|506.8|508.82|507.02|508.82|507.02|508.38|506.58|0
1644227540000|2022-02-07 09:52:20|508.48|506.68|508.38|506.58|508.7|506.9|508.38|506.58|0
1644227550000|2022-02-07 09:52:30|507.94|506.14|508.7|506.9|508.7|506.9|507.94|506.14|0
1644227560000|2022-02-07 09:52:40|508.92|507.12|508.92|507.12|509.03|507.23|508.92|507.12|0
1644227570000|2022-02-07 09:52:50|509.36|507.56|508.38|506.58|509.36|507.56|508.38|506.58|0
1644227580000|2022-02-07 09:53:00|508.16|506.36|508.38|506.58|508.38|506.58|508.16|506.36|0
1644227590000|2022-02-07 09:53:10|508.48|506.68|508.6|506.8|508.6|506.8|508.38|506.58|0
1644227600000|2022-02-07 09:53:20|508.81|507.01|508.6|506.8|508.81|507.01|508.6|506.8|0
1644227610000|2022-02-07 09:53:30|508.38|506.58|508.7|506.9|508.7|506.9|508.38|506.58|0
1644227620000|2022-02-07 09:53:40|508.81|507.01|508.92|507.12|509.25|507.45|508.81|507.01|0
1644227630000|2022-02-07 09:53:50|508.81|507.01|509.03|507.23|509.03|507.23|508.81|507.01|0
1644227640000|2022-02-07 09:54:00|509.25|507.45|509.69|507.89|509.69|507.89|509.03|507.23|0
1644227650000|2022-02-07 09:54:10|509.47|507.67|509.25|507.45|509.79|507.99|509.25|507.45|0
1644227660000|2022-02-07 09:54:20|509.03|507.23|509.03|507.23|509.25|507.45|509.03|507.23|0
1644227670000|2022-02-07 09:54:30|508.81|507.01|508.38|506.58|508.81|507.01|508.38|506.58|0
1644227680000|2022-02-07 09:54:40|508.59|506.79|508.48|506.68|508.59|506.79|508.48|506.68|0
1644227690000|2022-02-07 09:54:50|508.7|506.9|509.25|507.45|509.25|507.45|508.7|506.9|0
1644227700000|2022-02-07 09:55:00|509.36|507.56|509.36|507.56|509.36|507.56|509.36|507.56|0
1644227710000|2022-02-07 09:55:10|509.69|507.89|510.35|508.55|510.35|508.55|509.69|507.89|0
1644227720000|2022-02-07 09:55:20|510.23|508.43|510.78|508.98|510.78|508.98|510.23|508.43|0
1644227730000|2022-02-07 09:55:30|511|509.2|511|509.2|511|509.2|510.78|508.98|0
1644227740000|2022-02-07 09:55:40|511.22|509.42|511.44|509.64|511.88|510.08|511.22|509.42|0
1644227750000|2022-02-07 09:55:50|511|509.2|511.22|509.42|511.22|509.42|511|509.2|0
1644227760000|2022-02-07 09:56:00|511|509.2|510.56|508.76|511|509.2|510.56|508.76|0
1644227770000|2022-02-07 09:56:10|510.78|508.98|510.23|508.43|510.78|508.98|510.23|508.43|0
1644227780000|2022-02-07 09:56:20|510.13|508.33|510.34|508.54|510.34|508.54|510.13|508.33|0
1644227790000|2022-02-07 09:56:30|510.45|508.65|510.78|508.98|510.78|508.98|510.45|508.65|0
1644227800000|2022-02-07 09:56:40|510.56|508.76|511.44|509.64|511.44|509.64|510.56|508.76|0
1644227810000|2022-02-07 09:56:50|511.22|509.42|511.22|509.42|511.22|509.42|511.22|509.42|0
1644227820000|2022-02-07 09:57:00|510.89|509.09|510.34|508.54|510.89|509.09|510.34|508.54|0
1644227830000|2022-02-07 09:57:10|510.12|508.32|510.56|508.76|510.56|508.76|510.12|508.32|0
1644227840000|2022-02-07 09:57:20|511|509.2|510.56|508.76|511|509.2|510.34|508.54|0
1644227850000|2022-02-07 09:57:30|510.78|508.98|511.22|509.42|511.22|509.42|510.78|508.98|0
1644227860000|2022-02-07 09:57:40|511.11|509.31|511|509.2|511.11|509.31|510.89|509.09|0
1644227870000|2022-02-07 09:57:50|511.66|509.86|511.88|510.08|511.88|510.08|511.66|509.86|0
1644227880000|2022-02-07 09:58:00|511.76|509.96|512.32|510.52|512.32|510.52|511.76|509.96|0
1644227890000|2022-02-07 09:58:10|512.1|510.3|512.2|510.4|512.32|510.52|512.1|510.3|0
1644227900000|2022-02-07 09:58:20|511.98|510.18|511.88|510.08|511.98|510.18|511.88|510.08|0
1644227910000|2022-02-07 09:58:30|511.76|509.96|511.22|509.42|511.76|509.96|511.22|509.42|0
1644227920000|2022-02-07 09:58:40|511.1|509.3|511.88|510.08|511.88|510.08|511.1|509.3|0
1644227930000|2022-02-07 09:58:50|511.98|510.18|511.88|510.08|512.1|510.3|511.88|510.08|0
1644227940000|2022-02-07 09:59:00|512.31|510.51|512.31|510.51|512.53|510.73|512.31|510.51|0
1644227950000|2022-02-07 09:59:10|512.64|510.84|512.97|511.17|513.19|511.39|512.64|510.84|0
1644227960000|2022-02-07 09:59:20|512.64|510.84|512.53|510.73|512.64|510.84|512.31|510.51|0
1644227970000|2022-02-07 09:59:30|512.42|510.62|512.53|510.73|512.53|510.73|512.31|510.51|0
1644227980000|2022-02-07 09:59:40|512.31|510.51|511.66|509.86|512.31|510.51|511.66|509.86|0
1644227990000|2022-02-07 09:59:50|511.32|509.52|511.66|509.86|511.66|509.86|511.32|509.52|0
1644228000000|2022-02-07 10:00:00|511.88|510.08|511.98|510.18|511.98|510.18|511.88|510.08|0
1644228010000|2022-02-07 10:00:10|511.66|509.86|511.87|510.07|511.88|510.08|511.66|509.86|0
1644228020000|2022-02-07 10:00:20|512.31|510.51|512.75|510.95|512.75|510.95|512.31|510.51|0
1644228030000|2022-02-07 10:00:30|512.97|511.17|512.31|510.51|512.97|511.17|512.31|510.51|0
1644228040000|2022-02-07 10:00:40|512.53|510.73|512.53|510.73|512.53|510.73|512.53|510.73|0
1644228050000|2022-02-07 10:00:50|512.42|510.62|512.53|510.73|512.53|510.73|512.42|510.62|0
1644228060000|2022-02-07 10:01:00|511.87|510.07|512.31|510.51|512.53|510.73|511.87|510.07|0
1644228070000|2022-02-07 10:01:10|512.42|510.62|511.65|509.85|512.42|510.62|511.65|509.85|0
1644228080000|2022-02-07 10:01:20|511.98|510.18|511.98|510.18|512.09|510.29|511.98|510.18|0
1644228090000|2022-02-07 10:01:30|512.31|510.51|512.97|511.17|512.97|511.17|512.31|510.51|0
1644228100000|2022-02-07 10:01:40|512.86|511.06|513.51|511.71|513.51|511.71|512.86|511.06|0
1644228110000|2022-02-07 10:01:50|513.41|511.61|513.73|511.93|513.73|511.93|513.41|511.61|0
1644228120000|2022-02-07 10:02:00|513.63|511.83|514.51|512.71|514.51|512.71|513.41|511.61|0
1644228130000|2022-02-07 10:02:10|514.94|513.14|514.73|512.93|514.94|513.14|514.73|512.93|0
1644228140000|2022-02-07 10:02:20|514.51|512.71|514.83|513.03|514.83|513.03|514.51|512.71|0
1644228150000|2022-02-07 10:02:30|514.72|512.92|514.72|512.92|514.72|512.92|514.72|512.92|0
1644228160000|2022-02-07 10:02:40|514.61|512.81|514.17|512.37|514.61|512.81|514.17|512.37|0
1644228170000|2022-02-07 10:02:50|514.07|512.27|513.85|512.05|514.07|512.27|513.85|512.05|0
1644228180000|2022-02-07 10:03:00|513.29|511.49|513.41|511.61|513.63|511.83|513.29|511.49|0
1644228190000|2022-02-07 10:03:10|513.85|512.05|513.63|511.83|513.85|512.05|513.63|511.83|0
1644228200000|2022-02-07 10:03:20|513.85|512.05|514.07|512.27|514.5|512.7|513.63|511.83|0
1644228210000|2022-02-07 10:03:30|513.73|511.93|513.85|512.05|513.95|512.15|513.73|511.93|0
1644228220000|2022-02-07 10:03:40|513.63|511.83|514.07|512.27|514.07|512.27|513.63|511.83|0
1644228230000|2022-02-07 10:03:50|514.17|512.37|513.85|512.05|514.17|512.37|513.85|512.05|0
1644228240000|2022-02-07 10:04:00|513.73|511.93|513.51|511.71|513.85|512.05|513.51|511.71|0
1644228250000|2022-02-07 10:04:10|513.19|511.39|513.41|511.61|513.63|511.83|513.19|511.39|0
1644228260000|2022-02-07 10:04:20|513.19|511.39|513.19|511.39|513.41|511.61|513.07|511.27|0
1644228270000|2022-02-07 10:04:30|513.29|511.49|513.85|512.05|513.85|512.05|513.07|511.27|0
1644228280000|2022-02-07 10:04:40|513.41|511.61|512.75|510.95|513.41|511.61|512.75|510.95|0
1644228290000|2022-02-07 10:04:50|513.19|511.39|513.51|511.71|513.51|511.71|513.19|511.39|0
1644228300000|2022-02-07 10:05:00|513.84|512.04|513.63|511.83|513.84|512.04|513.41|511.61|0
1644228310000|2022-02-07 10:05:10|513.51|511.71|513.95|512.15|514.06|512.26|513.41|511.61|0
1644228320000|2022-02-07 10:05:20|514.28|512.48|513.95|512.15|514.28|512.48|513.95|512.15|0
1644228330000|2022-02-07 10:05:30|514.06|512.26|513.62|511.82|514.06|512.26|513.62|511.82|0
1644228340000|2022-02-07 10:05:40|513.41|511.61|513.62|511.82|513.62|511.82|513.41|511.61|0
1644228350000|2022-02-07 10:05:50|513.73|511.93|513.41|511.61|513.84|512.04|513.41|511.61|0
1644228360000|2022-02-07 10:06:00|513.51|511.71|513.73|511.93|513.73|511.93|513.41|511.61|0
1644228370000|2022-02-07 10:06:10|513.84|512.04|513.84|512.04|513.84|512.04|513.62|511.82|0
1644228380000|2022-02-07 10:06:20|513.73|511.93|513.62|511.82|513.84|512.04|513.62|511.82|0
1644228390000|2022-02-07 10:06:30|513.4|511.6|512.97|511.17|513.4|511.6|512.97|511.17|0
1644228400000|2022-02-07 10:06:40|512.75|510.95|512.19|510.39|512.75|510.95|511.97|510.17|0
1644228410000|2022-02-07 10:06:50|512.53|510.73|512.41|510.61|512.53|510.73|512.31|510.51|0
1644228420000|2022-02-07 10:07:00|512.97|511.17|512.97|511.17|512.97|511.17|512.85|511.05|0
1644228430000|2022-02-07 10:07:10|513.07|511.27|512.53|510.73|513.18|511.38|512.53|510.73|0
1644228440000|2022-02-07 10:07:20|512.31|510.51|512.53|510.73|512.75|510.95|512.31|510.51|0
1644228450000|2022-02-07 10:07:30|512.63|510.83|512.53|510.73|512.75|510.95|512.41|510.61|0
1644228460000|2022-02-07 10:07:40|512.41|510.61|512.97|511.17|512.97|511.17|512.31|510.51|0
1644228470000|2022-02-07 10:07:50|512.85|511.05|512.75|510.95|512.85|511.05|512.75|510.95|0
1644228480000|2022-02-07 10:08:00|512.19|510.39|512.09|510.29|512.19|510.39|511.87|510.07|0
1644228490000|2022-02-07 10:08:10|512.19|510.39|512.19|510.39|512.31|510.51|512.09|510.29|0
1644228500000|2022-02-07 10:08:20|512.31|510.51|511.87|510.07|512.31|510.51|511.87|510.07|0
1644228510000|2022-02-07 10:08:30|512.31|510.51|512.31|510.51|512.31|510.51|512.09|510.29|0
1644228530000|2022-02-07 10:08:50|512.19|510.39|512.74|510.94|512.74|510.94|512.19|510.39|0
1644228540000|2022-02-07 10:09:00|513.29|511.49|513.29|511.49|513.29|511.49|513.29|511.49|0
1644228550000|2022-02-07 10:09:10|512.74|510.94|512.09|510.29|512.74|510.94|512.09|510.29|0
1644228560000|2022-02-07 10:09:20|511.87|510.07|511.87|510.07|511.87|510.07|511.87|510.07|0
1644228570000|2022-02-07 10:09:30|512.09|510.29|512.09|510.29|512.09|510.29|511.87|510.07|0
1644228580000|2022-02-07 10:09:40|511.97|510.17|512.09|510.29|512.09|510.29|511.97|510.17|0
1644228590000|2022-02-07 10:09:50|512.19|510.39|512.31|510.51|512.52|510.72|512.19|510.39|0
1644228600000|2022-02-07 10:10:00|512.52|510.72|512.31|510.51|512.52|510.72|512.09|510.29|0
1644228610000|2022-02-07 10:10:10|512.41|510.61|511.97|510.17|512.41|510.61|511.97|510.17|0
1644228620000|2022-02-07 10:10:20|512.09|510.29|512.09|510.29|512.09|510.29|511.97|510.17|0
1644228630000|2022-02-07 10:10:30|512.3|510.5|513.62|511.82|513.62|511.82|512.19|510.39|0
1644228640000|2022-02-07 10:10:40|513.84|512.04|514.5|512.7|514.5|512.7|513.84|512.04|0
1644228650000|2022-02-07 10:10:50|514.6|512.8|514.82|513.02|514.82|513.02|514.6|512.8|0
1644228660000|2022-02-07 10:11:00|514.72|512.92|514.38|512.58|514.72|512.92|514.28|512.48|0
1644228670000|2022-02-07 10:11:10|514.28|512.48|514.06|512.26|514.28|512.48|513.84|512.04|0
1644228690000|2022-02-07 10:11:30|514.5|512.7|514.5|512.7|514.5|512.7|514.28|512.48|0
1644228700000|2022-02-07 10:11:40|514.94|513.14|515.04|513.24|515.04|513.24|514.94|513.14|0
1644228710000|2022-02-07 10:11:50|515.16|513.36|514.72|512.92|515.16|513.36|514.72|512.92|0
1644228720000|2022-02-07 10:12:00|514.94|513.14|514.72|512.92|514.94|513.14|514.72|512.92|0
1644228730000|2022-02-07 10:12:10|514.28|512.48|513.62|511.82|514.28|512.48|513.62|511.82|0
1644228740000|2022-02-07 10:12:20|513.72|511.92|513.62|511.82|513.72|511.92|513.62|511.82|0
1644228750000|2022-02-07 10:12:30|513.84|512.04|513.84|512.04|513.84|512.04|513.84|512.04|0
1644228760000|2022-02-07 10:12:40|513.72|511.92|513.62|511.82|513.72|511.92|513.62|511.82|0
1644228770000|2022-02-07 10:12:50|513.72|511.92|513.84|512.04|513.84|512.04|513.4|511.6|0
1644228780000|2022-02-07 10:13:00|514.94|513.14|514.94|513.14|514.94|513.14|514.94|513.14|0
1644228790000|2022-02-07 10:13:10|514.72|512.92|514.72|512.92|514.94|513.14|514.72|512.92|0
1644228800000|2022-02-07 10:13:20|514.5|512.7|514.16|512.36|514.5|512.7|514.16|512.36|0
1644228810000|2022-02-07 10:13:30|514.6|512.8|514.28|512.48|514.6|512.8|514.28|512.48|0
1644228820000|2022-02-07 10:13:40|514.6|512.8|514.5|512.7|514.94|513.14|514.5|512.7|0
1644228830000|2022-02-07 10:13:50|514.28|512.48|514.28|512.48|514.5|512.7|514.28|512.48|0
1644228840000|2022-02-07 10:14:00|514.5|512.7|514.06|512.26|514.5|512.7|514.06|512.26|0
1644228850000|2022-02-07 10:14:10|514.16|512.36|514.28|512.48|514.28|512.48|514.16|512.36|0
1644228860000|2022-02-07 10:14:20|514.16|512.36|514.93|513.13|514.93|513.13|514.16|512.36|0
1644228870000|2022-02-07 10:14:30|515.04|513.24|514.93|513.13|515.04|513.24|514.93|513.13|0
1644228880000|2022-02-07 10:14:40|515.04|513.24|515.04|513.24|515.04|513.24|515.04|513.24|0
1644228890000|2022-02-07 10:14:50|514.93|513.13|514.82|513.02|515.15|513.35|514.82|513.02|0
1644228900000|2022-02-07 10:15:00|515.37|513.57|515.15|513.35|515.37|513.57|515.15|513.35|0
1644228910000|2022-02-07 10:15:10|514.82|513.02|514.93|513.13|514.93|513.13|514.71|512.91|0
1644228920000|2022-02-07 10:15:20|515.15|513.35|515.15|513.35|515.15|513.35|515.15|513.35|0
1644228930000|2022-02-07 10:15:30|514.93|513.13|514.93|513.13|515.15|513.35|514.93|513.13|0
1644228950000|2022-02-07 10:15:50|514.82|513.02|515.04|513.24|515.04|513.24|514.82|513.02|0
1644228960000|2022-02-07 10:16:00|514.93|513.13|514.71|512.91|515.04|513.24|514.71|512.91|0
1644228970000|2022-02-07 10:16:10|514.06|512.26|514.27|512.47|514.27|512.47|514.06|512.26|0
1644228980000|2022-02-07 10:16:20|514.06|512.26|514.27|512.47|514.27|512.47|514.05|512.25|0
1644228990000|2022-02-07 10:16:30|514.38|512.58|514.71|512.91|514.71|512.91|514.38|512.58|0
1644229000000|2022-02-07 10:16:40|515.15|513.35|514.93|513.13|515.15|513.35|514.93|513.13|0
1644229010000|2022-02-07 10:16:50|515.04|513.24|514.82|513.02|515.04|513.24|514.71|512.91|0
1644229020000|2022-02-07 10:17:00|514.93|513.13|514.05|512.25|514.93|513.13|514.05|512.25|0
1644229030000|2022-02-07 10:17:10|513.94|512.14|514.05|512.25|514.05|512.25|513.94|512.14|0
1644229040000|2022-02-07 10:17:20|513.94|512.14|514.16|512.36|514.16|512.36|513.94|512.14|0
1644229050000|2022-02-07 10:17:30|514.05|512.25|514.05|512.25|514.05|512.25|513.94|512.14|0
1644229060000|2022-02-07 10:17:40|513.94|512.14|514.05|512.25|514.05|512.25|513.94|512.14|0
1644229070000|2022-02-07 10:17:50|514.16|512.36|513.94|512.14|514.16|512.36|513.83|512.03|0
1644229080000|2022-02-07 10:18:00|513.83|512.03|514.49|512.69|514.49|512.69|513.83|512.03|0
1644229090000|2022-02-07 10:18:10|514.27|512.47|514.05|512.25|514.27|512.47|514.05|512.25|0
1644229100000|2022-02-07 10:18:20|513.94|512.14|513.39|511.59|513.94|512.14|513.39|511.59|0
1644229110000|2022-02-07 10:18:30|513.5|511.7|513.61|511.81|513.61|511.81|513.39|511.59|0
1644229120000|2022-02-07 10:18:40|513.39|511.59|513.39|511.59|513.61|511.81|513.39|511.59|0
1644229130000|2022-02-07 10:18:50|513.61|511.81|513.83|512.03|513.83|512.03|513.61|511.81|0
1644229140000|2022-02-07 10:19:00|513.94|512.14|513.72|511.92|513.94|512.14|513.61|511.81|0
1644229150000|2022-02-07 10:19:10|513.83|512.03|514.05|512.25|514.05|512.25|513.83|512.03|0
1644229160000|2022-02-07 10:19:20|514.16|512.36|514.27|512.47|514.27|512.47|514.05|512.25|0
1644229170000|2022-02-07 10:19:30|514.05|512.25|514.05|512.25|514.05|512.25|514.05|512.25|0
1644229180000|2022-02-07 10:19:40|514.16|512.36|513.83|512.03|514.27|512.47|513.83|512.03|0
1644229190000|2022-02-07 10:19:50|513.61|511.81|513.39|511.59|513.72|511.92|513.39|511.59|0
1644229200000|2022-02-07 10:20:00|513.17|511.37|512.3|510.5|513.17|511.37|512.3|510.5|0
1644229210000|2022-02-07 10:20:10|512.08|510.28|511.86|510.06|512.52|510.72|511.86|510.06|0
1644229230000|2022-02-07 10:20:30|512.08|510.28|511.96|510.16|512.08|510.28|511.86|510.06|0
1644229240000|2022-02-07 10:20:40|512.95|511.15|513.17|511.37|513.17|511.37|512.95|511.15|0
1644229250000|2022-02-07 10:20:50|512.95|511.15|513.28|511.48|513.28|511.48|512.95|511.15|0
1644229260000|2022-02-07 10:21:00|512.95|511.15|513.17|511.37|513.17|511.37|512.95|511.15|0
1644229270000|2022-02-07 10:21:10|513.39|511.59|512.95|511.15|513.39|511.59|512.95|511.15|0
1644229280000|2022-02-07 10:21:20|513.17|511.37|513.17|511.37|513.28|511.48|512.95|511.15|0
1644229290000|2022-02-07 10:21:30|513.39|511.59|513.72|511.92|513.72|511.92|513.39|511.59|0
1644229300000|2022-02-07 10:21:40|513.39|511.59|513.39|511.59|513.39|511.59|513.28|511.48|0
1644229310000|2022-02-07 10:21:50|513.5|511.7|513.28|511.48|513.5|511.7|513.28|511.48|0
1644229320000|2022-02-07 10:22:00|513.17|511.37|512.3|510.5|513.17|511.37|512.08|510.28|0
1644229330000|2022-02-07 10:22:10|512.51|510.71|512.4|510.6|512.51|510.71|512.4|510.6|0
1644229340000|2022-02-07 10:22:20|512.3|510.5|512.3|510.5|512.3|510.5|512.3|510.5|0
1644229350000|2022-02-07 10:22:30|511.86|510.06|512.08|510.28|512.08|510.28|511.86|510.06|0
1644229360000|2022-02-07 10:22:40|512.4|510.6|512.18|510.38|512.4|510.6|512.18|510.38|0
1644229370000|2022-02-07 10:22:50|512.73|510.93|512.29|510.49|512.73|510.93|512.29|510.49|0
1644229380000|2022-02-07 10:23:00|512.51|510.71|512.62|510.82|512.84|511.04|512.51|510.71|0
1644229390000|2022-02-07 10:23:10|512.29|510.49|512.29|510.49|512.29|510.49|512.18|510.38|0
1644229400000|2022-02-07 10:23:20|512.4|510.6|512.73|510.93|512.73|510.93|512.4|510.6|0
1644229410000|2022-02-07 10:23:30|512.84|511.04|513.06|511.26|513.06|511.26|512.73|510.93|0
1644229420000|2022-02-07 10:23:40|513.17|511.37|513.61|511.81|513.61|511.81|513.17|511.37|0
1644229430000|2022-02-07 10:23:50|513.39|511.59|513.28|511.48|513.61|511.81|513.28|511.48|0
1644229440000|2022-02-07 10:24:00|513.17|511.37|512.84|511.04|513.17|511.37|512.84|511.04|0
1644229450000|2022-02-07 10:24:10|512.95|511.15|512.95|511.15|512.95|511.15|512.95|511.15|0
1644229460000|2022-02-07 10:24:20|512.84|511.04|512.51|510.71|512.95|511.15|512.51|510.71|0
1644229470000|2022-02-07 10:24:30|512.29|510.49|512.29|510.49|512.29|510.49|512.29|510.49|0
1644229480000|2022-02-07 10:24:40|512.4|510.6|511.96|510.16|512.4|510.6|511.96|510.16|0
1644229490000|2022-02-07 10:24:50|512.29|510.49|512.4|510.6|512.4|510.6|512.29|510.49|0
1644229500000|2022-02-07 10:25:00|512.51|510.71|512.51|510.71|512.62|510.82|512.51|510.71|0
1644229510000|2022-02-07 10:25:10|512.73|510.93|512.95|511.15|512.95|511.15|512.73|510.93|0
1644229520000|2022-02-07 10:25:20|512.73|510.93|512.73|510.93|512.73|510.93|512.73|510.93|0
1644229530000|2022-02-07 10:25:30|512.62|510.82|511.96|510.16|512.62|510.82|511.96|510.16|0
1644229540000|2022-02-07 10:25:40|512.18|510.38|512.07|510.27|512.18|510.38|512.07|510.27|0
1644229550000|2022-02-07 10:25:50|511.85|510.05|512.4|510.6|512.51|510.71|511.85|510.05|0
1644229560000|2022-02-07 10:26:00|511.85|510.05|512.29|510.49|512.29|510.49|511.85|510.05|0
1644229570000|2022-02-07 10:26:10|512.4|510.6|512.51|510.71|512.51|510.71|512.4|510.6|0
1644229580000|2022-02-07 10:26:20|512.62|510.82|512.95|511.15|512.95|511.15|512.62|510.82|0
1644229590000|2022-02-07 10:26:30|512.84|511.04|512.95|511.15|512.95|511.15|512.84|511.04|0
1644229600000|2022-02-07 10:26:40|513.05|511.25|513.17|511.37|513.17|511.37|513.05|511.25|0
1644229610000|2022-02-07 10:26:50|513.39|511.59|512.73|510.93|513.39|511.59|512.73|510.93|0
1644229620000|2022-02-07 10:27:00|511.96|510.16|512.18|510.38|512.18|510.38|511.96|510.16|0
1644229630000|2022-02-07 10:27:10|512.07|510.27|511.96|510.16|512.07|510.27|511.96|510.16|0
1644229640000|2022-02-07 10:27:20|511.85|510.05|512.4|510.6|512.51|510.71|511.85|510.05|0
1644229650000|2022-02-07 10:27:30|512.18|510.38|512.18|510.38|512.29|510.49|512.18|510.38|0
1644229660000|2022-02-07 10:27:40|512.29|510.49|512.4|510.6|512.51|510.71|512.29|510.49|0
1644229670000|2022-02-07 10:27:50|512.29|510.49|512.29|510.49|512.29|510.49|512.29|510.49|0
1644229680000|2022-02-07 10:28:00|512.51|510.71|513.05|511.25|513.05|511.25|512.29|510.49|0
1644229690000|2022-02-07 10:28:10|512.95|511.15|512.73|510.93|512.95|511.15|512.73|510.93|0
1644229700000|2022-02-07 10:28:20|512.83|511.03|512.83|511.03|512.95|511.15|512.73|510.93|0
1644229710000|2022-02-07 10:28:30|512.73|510.93|512.73|510.93|512.95|511.15|512.73|510.93|0
1644229720000|2022-02-07 10:28:40|512.83|511.03|512.73|510.93|512.95|511.15|512.73|510.93|0
1644229730000|2022-02-07 10:28:50|512.95|511.15|513.39|511.59|513.39|511.59|512.95|511.15|0
1644229740000|2022-02-07 10:29:00|513.83|512.03|515.14|513.34|515.14|513.34|513.83|512.03|0
1644229750000|2022-02-07 10:29:10|514.81|513.01|514.7|512.9|514.81|513.01|514.7|512.9|0
1644229760000|2022-02-07 10:29:20|514.15|512.35|514.26|512.46|514.37|512.57|514.15|512.35|0
1644229770000|2022-02-07 10:29:30|514.37|512.57|514.26|512.46|514.37|512.57|514.26|512.46|0
1644229780000|2022-02-07 10:29:40|514.04|512.24|513.05|511.25|514.04|512.24|512.83|511.03|0
1644229790000|2022-02-07 10:29:50|513.17|511.37|512.95|511.15|513.17|511.37|512.95|511.15|0
1644229800000|2022-02-07 10:30:00|513.17|511.37|513.17|511.37|513.39|511.59|513.17|511.37|0
1644229810000|2022-02-07 10:30:10|512.95|511.15|513.82|512.02|514.04|512.24|512.95|511.15|0
1644229820000|2022-02-07 10:30:20|514.04|512.24|514.15|512.35|514.15|512.35|514.04|512.24|0
1644229830000|2022-02-07 10:30:30|514.37|512.57|514.04|512.24|514.48|512.68|514.04|512.24|0
1644229840000|2022-02-07 10:30:40|514.26|512.46|514.48|512.68|514.59|512.79|514.26|512.46|0
1644229850000|2022-02-07 10:30:50|514.26|512.46|514.48|512.68|514.48|512.68|514.26|512.46|0
1644229860000|2022-02-07 10:31:00|514.15|512.35|513.82|512.02|514.15|512.35|513.82|512.02|0
1644229870000|2022-02-07 10:31:10|514.26|512.46|513.93|512.13|514.48|512.68|513.93|512.13|0
1644229880000|2022-02-07 10:31:20|513.82|512.02|513.82|512.02|514.04|512.24|513.82|512.02|0
1644229890000|2022-02-07 10:31:30|513.71|511.91|513.05|511.25|513.71|511.91|513.05|511.25|0
1644229900000|2022-02-07 10:31:40|512.73|510.93|513.16|511.36|513.16|511.36|512.73|510.93|0
1644229910000|2022-02-07 10:31:50|513.38|511.58|512.95|511.15|513.38|511.58|512.95|511.15|0
1644229920000|2022-02-07 10:32:00|512.73|510.93|512.39|510.59|512.73|510.93|512.39|510.59|0
1644229930000|2022-02-07 10:32:10|512.51|510.71|512.39|510.59|512.51|510.71|512.29|510.49|0
1644229940000|2022-02-07 10:32:20|512.07|510.27|512.17|510.37|512.39|510.59|512.07|510.27|0
1644229950000|2022-02-07 10:32:30|512.61|510.81|512.51|510.71|512.61|510.81|512.51|510.71|0
1644229960000|2022-02-07 10:32:40|512.07|510.27|511.95|510.15|512.29|510.49|511.95|510.15|0
1644229970000|2022-02-07 10:32:50|511.85|510.05|511.73|509.93|511.85|510.05|511.63|509.83|0
1644229980000|2022-02-07 10:33:00|511.63|509.83|511.63|509.83|511.63|509.83|511.51|509.71|0
1644229990000|2022-02-07 10:33:10|511.41|509.61|511.85|510.05|511.85|510.05|511.41|509.61|0
1644230000000|2022-02-07 10:33:20|511.95|510.15|511.85|510.05|512.07|510.27|511.63|509.83|0
1644230010000|2022-02-07 10:33:30|511.73|509.93|511.63|509.83|511.73|509.93|511.51|509.71|0
1644230020000|2022-02-07 10:33:40|511.41|509.61|511.63|509.83|511.63|509.83|511.41|509.61|0
1644230030000|2022-02-07 10:33:50|511.51|509.71|511.51|509.71|511.63|509.83|511.51|509.71|0
1644230040000|2022-02-07 10:34:00|511.63|509.83|511.63|509.83|511.73|509.93|511.63|509.83|0
1644230050000|2022-02-07 10:34:10|511.85|510.05|511.73|509.93|511.85|510.05|511.51|509.71|0
1644230060000|2022-02-07 10:34:20|511.63|509.83|511.63|509.83|512.07|510.27|511.63|509.83|0
1644230070000|2022-02-07 10:34:30|511.73|509.93|511.95|510.15|511.95|510.15|511.73|509.93|0
1644230080000|2022-02-07 10:34:40|512.07|510.27|511.73|509.93|512.07|510.27|511.63|509.83|0
1644230090000|2022-02-07 10:34:50|511.63|509.83|511.85|510.05|511.85|510.05|511.63|509.83|0
1644230100000|2022-02-07 10:35:00|511.63|509.83|510.09|508.29|511.63|509.83|509.87|508.07|0
1644230110000|2022-02-07 10:35:10|510.2|508.4|510.42|508.62|510.53|508.73|510.2|508.4|0
1644230120000|2022-02-07 10:35:20|510.31|508.51|511.19|509.39|511.19|509.39|510.31|508.51|0
1644230130000|2022-02-07 10:35:30|511.29|509.49|511.63|509.83|511.63|509.83|511.29|509.49|0
1644230140000|2022-02-07 10:35:40|511.41|509.61|512.06|510.26|512.06|510.26|511.41|509.61|0
1644230150000|2022-02-07 10:35:50|512.72|510.92|513.16|511.36|513.16|511.36|512.72|510.92|0
1644230160000|2022-02-07 10:36:00|512.83|511.03|512.5|510.7|512.94|511.14|512.5|510.7|0
1644230170000|2022-02-07 10:36:10|512.28|510.48|511.63|509.83|512.28|510.48|511.63|509.83|0
1644230180000|2022-02-07 10:36:20|512.06|510.26|512.06|510.26|512.28|510.48|512.06|510.26|0
1644230190000|2022-02-07 10:36:30|512.72|510.92|513.38|511.58|513.7|511.9|512.72|510.92|0
1644230200000|2022-02-07 10:36:40|513.6|511.8|513.6|511.8|513.6|511.8|513.49|511.69|0
1644230210000|2022-02-07 10:36:50|512.39|510.59|512.5|510.7|512.5|510.7|512.28|510.48|0
1644230220000|2022-02-07 10:37:00|512.39|510.59|512.5|510.7|512.5|510.7|512.39|510.59|0
1644230230000|2022-02-07 10:37:10|512.72|510.92|512.72|510.92|512.94|511.14|512.72|510.92|0
1644230240000|2022-02-07 10:37:20|512.83|511.03|512.83|511.03|513.05|511.25|512.83|511.03|0
1644230250000|2022-02-07 10:37:30|512.72|510.92|512.39|510.59|512.72|510.92|512.39|510.59|0
1644230260000|2022-02-07 10:37:40|512.28|510.48|512.83|511.03|512.94|511.14|512.28|510.48|0
1644230270000|2022-02-07 10:37:50|513.16|511.36|512.83|511.03|513.16|511.36|512.83|511.03|0
1644230280000|2022-02-07 10:38:00|512.39|510.59|512.72|510.92|512.72|510.92|512.39|510.59|0
1644230290000|2022-02-07 10:38:10|512.61|510.81|512.83|511.03|512.83|511.03|512.61|510.81|0
1644230300000|2022-02-07 10:38:20|512.72|510.92|512.28|510.48|512.72|510.92|512.28|510.48|0
1644230310000|2022-02-07 10:38:30|512.06|510.26|512.28|510.48|512.28|510.48|512.06|510.26|0
1644230320000|2022-02-07 10:38:40|512.17|510.37|512.28|510.48|512.28|510.48|512.06|510.26|0
1644230330000|2022-02-07 10:38:50|512.17|510.37|512.61|510.81|512.61|510.81|512.17|510.37|0
1644230340000|2022-02-07 10:39:00|512.5|510.7|512.83|511.03|512.83|511.03|512.28|510.48|0
1644230350000|2022-02-07 10:39:10|512.5|510.7|512.28|510.48|512.5|510.7|512.28|510.48|0
1644230360000|2022-02-07 10:39:20|512.39|510.59|512.5|510.7|512.5|510.7|512.28|510.48|0
1644230370000|2022-02-07 10:39:30|512.28|510.48|511.95|510.15|512.28|510.48|511.95|510.15|0
1644230380000|2022-02-07 10:39:40|511.84|510.04|511.84|510.04|512.06|510.26|511.84|510.04|0
1644230390000|2022-02-07 10:39:50|511.95|510.15|512.17|510.37|512.28|510.48|511.95|510.15|0
1644230400000|2022-02-07 10:40:00|512.5|510.7|512.06|510.26|512.6|510.8|512.06|510.26|0
1644230410000|2022-02-07 10:40:10|511.95|510.15|512.06|510.26|512.17|510.37|511.84|510.04|0
1644230420000|2022-02-07 10:40:20|511.73|509.93|511.84|510.04|511.84|510.04|511.73|509.93|0
1644230430000|2022-02-07 10:40:30|511.95|510.15|511.95|510.15|512.06|510.26|511.95|510.15|0
1644230440000|2022-02-07 10:40:40|512.17|510.37|513.26|511.46|513.26|511.46|512.17|510.37|0
1644230450000|2022-02-07 10:40:50|513.04|511.24|513.38|511.58|513.38|511.58|512.94|511.14|0
1644230460000|2022-02-07 10:41:00|513.04|511.24|512.94|511.14|513.04|511.24|512.82|511.02|0
1644230470000|2022-02-07 10:41:10|512.82|511.02|513.38|511.58|513.38|511.58|512.6|510.8|0
1644230480000|2022-02-07 10:41:20|513.16|511.36|512.94|511.14|513.16|511.36|512.94|511.14|0
1644230490000|2022-02-07 10:41:30|512.82|511.02|512.72|510.92|512.94|511.14|512.72|510.92|0
1644230500000|2022-02-07 10:41:40|512.94|511.14|512.72|510.92|513.16|511.36|512.72|510.92|0
1644230510000|2022-02-07 10:41:50|512.82|511.02|513.16|511.36|513.26|511.46|512.82|511.02|0
1644230520000|2022-02-07 10:42:00|513.38|511.58|513.48|511.68|513.59|511.79|513.38|511.58|0
1644230530000|2022-02-07 10:42:10|513.04|511.24|513.16|511.36|513.26|511.46|513.04|511.24|0
1644230540000|2022-02-07 10:42:20|513.26|511.46|513.16|511.36|513.38|511.58|513.16|511.36|0
1644230550000|2022-02-07 10:42:30|513.81|512.01|513.59|511.79|514.14|512.34|513.59|511.79|0
1644230560000|2022-02-07 10:42:40|512.82|511.02|512.5|510.7|513.04|511.24|512.5|510.7|0
1644230570000|2022-02-07 10:42:50|512.28|510.48|512.28|510.48|512.28|510.48|512.06|510.26|0
1644230580000|2022-02-07 10:43:00|511.84|510.04|511.51|509.71|511.84|510.04|511.51|509.71|0
1644230590000|2022-02-07 10:43:10|511.62|509.82|511.29|509.49|511.62|509.82|511.29|509.49|0
1644230600000|2022-02-07 10:43:20|511.18|509.38|511.29|509.49|511.29|509.49|511.18|509.38|0
1644230610000|2022-02-07 10:43:30|511.18|509.38|512.06|510.26|512.06|510.26|511.18|509.38|0
1644230620000|2022-02-07 10:43:40|511.94|510.14|512.72|510.92|512.72|510.92|511.94|510.14|0
1644230630000|2022-02-07 10:43:50|512.5|510.7|512.5|510.7|512.82|511.02|512.5|510.7|0
1644230640000|2022-02-07 10:44:00|512.16|510.36|512.5|510.7|512.5|510.7|512.16|510.36|0
1644230650000|2022-02-07 10:44:10|512.93|511.13|513.48|511.68|513.48|511.68|512.93|511.13|0
1644230660000|2022-02-07 10:44:20|513.81|512.01|513.37|511.57|513.81|512.01|513.37|511.57|0
1644230670000|2022-02-07 10:44:30|513.59|511.79|513.37|511.57|513.59|511.79|513.37|511.57|0
1644230680000|2022-02-07 10:44:40|513.26|511.46|513.7|511.9|513.81|512.01|513.26|511.46|0
1644230690000|2022-02-07 10:44:50|514.03|512.23|515.23|513.43|515.23|513.43|513.92|512.12|0
1644230700000|2022-02-07 10:45:00|514.58|512.78|514.03|512.23|514.58|512.78|514.03|512.23|0
1644230710000|2022-02-07 10:45:10|514.58|512.78|516.23|514.43|516.23|514.43|514.58|512.78|0
1644230720000|2022-02-07 10:45:20|516.33|514.53|516.11|514.31|516.33|514.53|516.01|514.21|0
1644230730000|2022-02-07 10:45:30|516.23|514.43|516.67|514.87|516.67|514.87|516.23|514.43|0
1644230740000|2022-02-07 10:45:40|516.89|515.09|516.33|514.53|516.89|515.09|516.33|514.53|0
1644230750000|2022-02-07 10:45:50|516.23|514.43|516.45|514.65|516.45|514.65|516.11|514.31|0
1644230760000|2022-02-07 10:46:00|516.23|514.43|516.33|514.53|516.33|514.53|516.01|514.21|0
1644230770000|2022-02-07 10:46:10|516.23|514.43|516.11|514.31|516.45|514.65|516.11|514.31|0
1644230780000|2022-02-07 10:46:20|516.33|514.53|516.67|514.87|516.67|514.87|516.33|514.53|0
1644230790000|2022-02-07 10:46:30|516.89|515.09|516.89|515.09|517.11|515.31|516.89|515.09|0
1644230800000|2022-02-07 10:46:40|516.67|514.87|516.77|514.97|516.89|515.09|516.67|514.87|0
1644230810000|2022-02-07 10:46:50|516.45|514.65|516.11|514.31|516.45|514.65|516.01|514.21|0
1644230820000|2022-02-07 10:47:00|516.01|514.21|516.01|514.21|516.01|514.21|515.89|514.09|0
1644230830000|2022-02-07 10:47:10|515.79|513.99|515.67|513.87|515.89|514.09|515.67|513.87|0
1644230840000|2022-02-07 10:47:20|516.01|514.21|516.23|514.43|516.33|514.53|516.01|514.21|0
1644230850000|2022-02-07 10:47:30|516.01|514.21|515.79|513.99|516.01|514.21|515.79|513.99|0
1644230860000|2022-02-07 10:47:40|516.01|514.21|516.01|514.21|516.01|514.21|515.67|513.87|0
1644230870000|2022-02-07 10:47:50|515.79|513.99|515.79|513.99|515.89|514.09|515.79|513.99|0
1644230880000|2022-02-07 10:48:00|515.57|513.77|515.79|513.99|515.79|513.99|515.57|513.77|0
1644230890000|2022-02-07 10:48:10|515.57|513.77|515.67|513.87|515.67|513.87|515.35|513.55|0
1644230900000|2022-02-07 10:48:20|515.45|513.65|515.79|513.99|515.79|513.99|515.45|513.65|0
1644230910000|2022-02-07 10:48:30|515.67|513.87|516.22|514.42|516.44|514.64|515.67|513.87|0
1644230920000|2022-02-07 10:48:40|516|514.2|515.89|514.09|516|514.2|515.79|513.99|0
1644230930000|2022-02-07 10:48:50|515.67|513.87|516.22|514.42|516.22|514.42|515.67|513.87|0
1644230940000|2022-02-07 10:49:00|516.66|514.86|516.44|514.64|516.66|514.86|516.33|514.53|0
1644230950000|2022-02-07 10:49:10|516.33|514.53|516|514.2|516.33|514.53|515.78|513.98|0
1644230960000|2022-02-07 10:49:20|516.11|514.31|515.45|513.65|516.11|514.31|515.45|513.65|0
1644230970000|2022-02-07 10:49:30|515.56|513.76|515.67|513.87|515.67|513.87|515.56|513.76|0
1644230980000|2022-02-07 10:49:40|515.56|513.76|515.13|513.33|515.56|513.76|515.13|513.33|0
1644230990000|2022-02-07 10:49:50|515.34|513.54|514.79|512.99|515.34|513.54|514.79|512.99|0
1644231000000|2022-02-07 10:50:00|515.13|513.33|514.91|513.11|515.13|513.33|514.69|512.89|0
1644231010000|2022-02-07 10:50:10|514.79|512.99|514.25|512.45|514.79|512.99|514.25|512.45|0
1644231020000|2022-02-07 10:50:20|514.35|512.55|514.03|512.23|514.35|512.55|514.03|512.23|0
1644231030000|2022-02-07 10:50:30|513.59|511.79|513.81|512.01|513.81|512.01|513.59|511.79|0
1644231040000|2022-02-07 10:50:40|513.91|512.11|514.03|512.23|514.25|512.45|513.91|512.11|0
1644231060000|2022-02-07 10:51:00|513.81|512.01|514.13|512.33|514.13|512.33|513.81|512.01|0
1644231070000|2022-02-07 10:51:10|514.25|512.45|513.81|512.01|514.47|512.67|513.81|512.01|0
1644231080000|2022-02-07 10:51:20|513.69|511.89|513.81|512.01|513.91|512.11|513.69|511.89|0
1644231090000|2022-02-07 10:51:30|513.59|511.79|514.03|512.23|514.03|512.23|513.59|511.79|0
1644231100000|2022-02-07 10:51:40|513.59|511.79|513.81|512.01|513.81|512.01|513.59|511.79|0
1644231110000|2022-02-07 10:51:50|514.03|512.23|513.91|512.11|514.25|512.45|513.91|512.11|0
1644231120000|2022-02-07 10:52:00|514.25|512.45|513.25|511.45|514.25|512.45|513.25|511.45|0
1644231130000|2022-02-07 10:52:10|513.15|511.35|513.03|511.23|513.15|511.35|513.03|511.23|0
1644231140000|2022-02-07 10:52:20|513.15|511.35|513.03|511.23|513.15|511.35|513.03|511.23|0
1644231150000|2022-02-07 10:52:30|513.15|511.35|512.93|511.13|513.15|511.35|512.93|511.13|0
1644231160000|2022-02-07 10:52:40|513.15|511.35|512.93|511.13|513.15|511.35|512.93|511.13|0
1644231170000|2022-02-07 10:52:50|513.37|511.57|514.02|512.22|514.02|512.22|513.37|511.57|0
1644231180000|2022-02-07 10:53:00|513.81|512.01|513.69|511.89|513.81|512.01|513.69|511.89|0
1644231190000|2022-02-07 10:53:10|513.59|511.79|513.81|512.01|513.81|512.01|513.59|511.79|0
1644231200000|2022-02-07 10:53:20|513.59|511.79|513.03|511.23|513.59|511.79|513.03|511.23|0
1644231210000|2022-02-07 10:53:30|512.81|511.01|513.15|511.35|513.15|511.35|512.81|511.01|0
1644231220000|2022-02-07 10:53:40|513.37|511.57|513.25|511.45|513.37|511.57|513.15|511.35|0
1644231230000|2022-02-07 10:53:50|513.47|511.67|514.13|512.33|514.13|512.33|513.37|511.57|0
1644231240000|2022-02-07 10:54:00|514.02|512.22|513.8|512|514.02|512.22|513.8|512|0
1644231250000|2022-02-07 10:54:10|513.58|511.78|513.69|511.89|513.8|512|513.58|511.78|0
1644231260000|2022-02-07 10:54:20|513.8|512|513.58|511.78|513.8|512|513.58|511.78|0
1644231270000|2022-02-07 10:54:30|513.8|512|513.37|511.57|513.8|512|513.37|511.57|0
1644231280000|2022-02-07 10:54:40|513.15|511.35|513.58|511.78|513.58|511.78|513.15|511.35|0
1644231290000|2022-02-07 10:54:50|513.47|511.67|513.15|511.35|513.47|511.67|513.15|511.35|0
1644231300000|2022-02-07 10:55:00|512.93|511.13|512.81|511.01|513.03|511.23|512.71|510.91|0
1644231310000|2022-02-07 10:55:10|512.71|510.91|512.93|511.13|512.93|511.13|512.71|510.91|0
1644231320000|2022-02-07 10:55:20|512.81|511.01|512.49|510.69|512.81|511.01|512.49|510.69|0
1644231330000|2022-02-07 10:55:30|512.27|510.47|512.05|510.25|512.27|510.47|512.05|510.25|0
1644231340000|2022-02-07 10:55:40|511.83|510.03|511.71|509.91|511.83|510.03|511.61|509.81|0
1644231350000|2022-02-07 10:55:50|511.39|509.59|511.17|509.37|511.39|509.59|511.17|509.37|0
1644231360000|2022-02-07 10:56:00|511.06|509.26|511.28|509.48|511.61|509.81|511.06|509.26|0
1644231370000|2022-02-07 10:56:10|511.61|509.81|511.71|509.91|511.71|509.91|511.61|509.81|0
1644231380000|2022-02-07 10:56:20|511.5|509.7|511.5|509.7|511.71|509.91|511.5|509.7|0
1644231390000|2022-02-07 10:56:30|511.61|509.81|512.27|510.47|512.27|510.47|511.61|509.81|0
1644231400000|2022-02-07 10:56:40|511.61|509.81|512.05|510.25|512.15|510.35|511.61|509.81|0
1644231410000|2022-02-07 10:56:50|511.83|510.03|512.15|510.35|512.27|510.47|511.83|510.03|0
1644231420000|2022-02-07 10:57:00|512.05|510.25|512.05|510.25|512.05|510.25|511.93|510.13|0
1644231430000|2022-02-07 10:57:10|511.83|510.03|511.83|510.03|511.83|510.03|511.83|510.03|0
1644231440000|2022-02-07 10:57:20|511.93|510.13|512.05|510.25|512.15|510.35|511.93|510.13|0
1644231450000|2022-02-07 10:57:30|511.93|510.13|511.61|509.81|511.93|510.13|511.61|509.81|0
1644231460000|2022-02-07 10:57:40|510.73|508.93|510.73|508.93|510.73|508.93|510.73|508.93|0
1644231470000|2022-02-07 10:57:50|510.51|508.71|510.73|508.93|510.73|508.93|510.51|508.71|0
1644231480000|2022-02-07 10:58:00|510.62|508.82|510.51|508.71|510.62|508.82|510.51|508.71|0
1644231490000|2022-02-07 10:58:10|510.62|508.82|510.62|508.82|510.73|508.93|510.62|508.82|0
1644231500000|2022-02-07 10:58:20|510.51|508.71|511.17|509.37|511.17|509.37|510.51|508.71|0
1644231510000|2022-02-07 10:58:30|511.27|509.47|511.49|509.69|511.83|510.03|511.27|509.47|0
1644231520000|2022-02-07 10:58:40|511.61|509.81|511.49|509.69|511.61|509.81|511.49|509.69|0
1644231530000|2022-02-07 10:58:50|511.39|509.59|511.17|509.37|511.39|509.59|511.17|509.37|0
1644231540000|2022-02-07 10:59:00|511.05|509.25|511.39|509.59|511.39|509.59|511.05|509.25|0
1644231550000|2022-02-07 10:59:10|510.73|508.93|510.29|508.49|510.73|508.93|510.29|508.49|0
1644231560000|2022-02-07 10:59:20|510.73|508.93|510.4|508.6|510.73|508.93|510.4|508.6|0
1644231570000|2022-02-07 10:59:30|510.51|508.71|509.42|507.62|510.51|508.71|509.42|507.62|0
1644231580000|2022-02-07 10:59:40|509.63|507.83|510.07|508.27|510.07|508.27|509.63|507.83|0
1644231590000|2022-02-07 10:59:50|509.85|508.05|510.29|508.49|510.29|508.49|509.85|508.05|0
1644231600000|2022-02-07 11:00:00|509.85|508.05|510.07|508.27|510.07|508.27|509.85|508.05|0
1644231610000|2022-02-07 11:00:10|510.29|508.49|510.73|508.93|510.73|508.93|510.29|508.49|0
1644231620000|2022-02-07 11:00:20|511.05|509.25|511.39|509.59|511.71|509.91|511.05|509.25|0
1644231630000|2022-02-07 11:00:30|511.49|509.69|511.17|509.37|511.49|509.69|511.17|509.37|0
1644231640000|2022-02-07 11:00:40|511.39|509.59|510.73|508.93|511.39|509.59|510.73|508.93|0
1644231650000|2022-02-07 11:00:50|510.51|508.71|509.85|508.05|510.51|508.71|509.85|508.05|0
1644231660000|2022-02-07 11:01:00|510.51|508.71|510.51|508.71|510.51|508.71|510.07|508.27|0
1644231670000|2022-02-07 11:01:10|510.95|509.15|510.73|508.93|510.95|509.15|510.61|508.81|0
1644231680000|2022-02-07 11:01:20|510.51|508.71|510.61|508.81|510.73|508.93|510.51|508.71|0
1644231690000|2022-02-07 11:01:30|510.73|508.93|511.17|509.37|511.17|509.37|510.73|508.93|0
1644231700000|2022-02-07 11:01:40|510.95|509.15|511.17|509.37|511.17|509.37|510.95|509.15|0
1644231710000|2022-02-07 11:01:50|511.27|509.47|510.95|509.15|511.27|509.47|510.95|509.15|0
1644231720000|2022-02-07 11:02:00|510.83|509.03|510.83|509.03|510.83|509.03|510.73|508.93|0
1644231730000|2022-02-07 11:02:10|510.51|508.71|510.73|508.93|510.95|509.15|510.51|508.71|0
1644231740000|2022-02-07 11:02:20|510.51|508.71|509.85|508.05|510.51|508.71|509.85|508.05|0
1644231750000|2022-02-07 11:02:30|509.63|507.83|509.52|507.72|509.63|507.83|509.52|507.72|0
1644231760000|2022-02-07 11:02:40|509.63|507.83|510.29|508.49|510.51|508.71|509.63|507.83|0
1644231770000|2022-02-07 11:02:50|510.51|508.71|510.73|508.93|510.73|508.93|510.51|508.71|0
1644231780000|2022-02-07 11:03:00|510.83|509.03|511.17|509.37|511.17|509.37|510.83|509.03|0
1644231790000|2022-02-07 11:03:10|511.27|509.47|511.38|509.58|511.38|509.58|511.17|509.37|0
1644231800000|2022-02-07 11:03:20|511.6|509.8|511.16|509.36|511.6|509.8|511.16|509.36|0
1644231810000|2022-02-07 11:03:30|511.38|509.58|511.27|509.47|511.38|509.58|511.27|509.47|0
1644231820000|2022-02-07 11:03:40|511.49|509.69|511.16|509.36|511.49|509.69|511.16|509.36|0
1644231830000|2022-02-07 11:03:50|511.49|509.69|511.6|509.8|511.6|509.8|511.38|509.58|0
1644231840000|2022-02-07 11:04:00|511.16|509.36|510.17|508.37|511.27|509.47|510.17|508.37|0
1644231850000|2022-02-07 11:04:10|509.63|507.83|509.41|507.61|509.63|507.83|509.19|507.39|0
1644231860000|2022-02-07 11:04:20|509.19|507.39|509.41|507.61|509.41|507.61|509.19|507.39|0
1644231870000|2022-02-07 11:04:30|509.19|507.39|509.85|508.05|509.85|508.05|509.19|507.39|0
1644231880000|2022-02-07 11:04:40|509.63|507.83|509.63|507.83|509.63|507.83|509.63|507.83|0
1644231890000|2022-02-07 11:04:50|509.74|507.94|509.85|508.05|509.95|508.15|509.74|507.94|0
1644231900000|2022-02-07 11:05:00|510.07|508.27|509.85|508.05|510.07|508.27|509.63|507.83|0
1644231910000|2022-02-07 11:05:10|509.63|507.83|509.63|507.83|509.63|507.83|509.19|507.39|0
1644231920000|2022-02-07 11:05:20|510.07|508.27|510.61|508.81|510.61|508.81|510.07|508.27|0
1644231930000|2022-02-07 11:05:30|510.94|509.14|509.73|507.93|510.94|509.14|509.73|507.93|0
1644231940000|2022-02-07 11:05:40|509.63|507.83|510.07|508.27|510.07|508.27|509.63|507.83|0
1644231950000|2022-02-07 11:05:50|510.17|508.37|509.95|508.15|510.17|508.37|509.85|508.05|0
1644231960000|2022-02-07 11:06:00|510.17|508.37|509.63|507.83|510.17|508.37|509.63|507.83|0
1644231970000|2022-02-07 11:06:10|509.85|508.05|509.63|507.83|509.85|508.05|509.63|507.83|0
1644231990000|2022-02-07 11:06:30|508.97|507.17|508.53|506.73|508.97|507.17|508.53|506.73|0
1644232000000|2022-02-07 11:06:40|508.75|506.95|508.32|506.52|508.86|507.06|508.32|506.52|0
1644232010000|2022-02-07 11:06:50|508.1|506.3|507.88|506.08|508.1|506.3|507.66|505.86|0
1644232020000|2022-02-07 11:07:00|507.44|505.64|509.41|507.61|509.41|507.61|507.44|505.64|0
1644232030000|2022-02-07 11:07:10|509.63|507.83|509.19|507.39|509.63|507.83|509.19|507.39|0
1644232040000|2022-02-07 11:07:20|508.97|507.17|508.64|506.84|508.97|507.17|508.64|506.84|0
1644232050000|2022-02-07 11:07:30|508.75|506.95|508.53|506.73|508.75|506.95|508.53|506.73|0
1644232060000|2022-02-07 11:07:40|508.31|506.51|507.88|506.08|508.31|506.51|507.88|506.08|0
1644232070000|2022-02-07 11:07:50|508.1|506.3|507.88|506.08|508.1|506.3|507.88|506.08|0
1644232080000|2022-02-07 11:08:00|508.1|506.3|507.88|506.08|508.1|506.3|507.66|505.86|0
1644232090000|2022-02-07 11:08:10|507.98|506.18|508.97|507.17|508.97|507.17|507.98|506.18|0
1644232100000|2022-02-07 11:08:20|509.19|507.39|508.97|507.17|509.19|507.39|508.97|507.17|0
1644232110000|2022-02-07 11:08:30|509.19|507.39|509.19|507.39|509.19|507.39|509.08|507.28|0
1644232120000|2022-02-07 11:08:40|508.97|507.17|508.97|507.17|508.97|507.17|508.97|507.17|0
1644232130000|2022-02-07 11:08:50|509.41|507.61|509.41|507.61|509.41|507.61|509.19|507.39|0
1644232140000|2022-02-07 11:09:00|509.63|507.83|510.06|508.26|510.28|508.48|509.63|507.83|0
1644232150000|2022-02-07 11:09:10|510.28|508.48|510.39|508.59|510.39|508.59|510.06|508.26|0
1644232160000|2022-02-07 11:09:20|510.28|508.48|510.06|508.26|510.39|508.59|510.06|508.26|0
1644232170000|2022-02-07 11:09:30|510.28|508.48|510.28|508.48|510.5|508.7|510.28|508.48|0
1644232180000|2022-02-07 11:09:40|509.95|508.15|510.06|508.26|510.17|508.37|509.95|508.15|0
1644232190000|2022-02-07 11:09:50|510.28|508.48|510.06|508.26|510.28|508.48|510.06|508.26|0
1644232200000|2022-02-07 11:10:00|509.73|507.93|508.97|507.17|509.73|507.93|508.31|506.51|0
1644232210000|2022-02-07 11:10:10|509.07|507.27|508.75|506.95|509.07|507.27|508.75|506.95|0
1644232220000|2022-02-07 11:10:20|508.86|507.06|510.06|508.26|510.28|508.48|508.86|507.06|0
1644232230000|2022-02-07 11:10:30|509.95|508.15|509.84|508.04|509.95|508.15|509.63|507.83|0
1644232240000|2022-02-07 11:10:40|509.63|507.83|510.28|508.48|510.28|508.48|509.63|507.83|0
1644232250000|2022-02-07 11:10:50|510.06|508.26|510.28|508.48|510.28|508.48|510.06|508.26|0
1644232260000|2022-02-07 11:11:00|509.95|508.15|510.06|508.26|510.06|508.26|509.95|508.15|0
1644232270000|2022-02-07 11:11:10|509.84|508.04|510.06|508.26|510.06|508.26|509.84|508.04|0
1644232280000|2022-02-07 11:11:20|510.28|508.48|511.38|509.58|511.38|509.58|510.28|508.48|0
1644232290000|2022-02-07 11:11:30|511.7|509.9|512.03|510.23|512.04|510.24|511.7|509.9|0
1644232300000|2022-02-07 11:11:40|511.82|510.02|512.03|510.23|512.03|510.23|511.82|510.02|0
1644232310000|2022-02-07 11:11:50|512.25|510.45|512.47|510.67|512.47|510.67|512.25|510.45|0
1644232320000|2022-02-07 11:12:00|512.69|510.89|512.69|510.89|512.69|510.89|512.69|510.89|0
1644232330000|2022-02-07 11:12:10|512.47|510.67|511.82|510.02|512.47|510.67|511.6|509.8|0
1644232340000|2022-02-07 11:12:20|511.48|509.68|511.82|510.02|511.82|510.02|511.48|509.68|0
1644232350000|2022-02-07 11:12:30|511.81|510.01|512.47|510.67|512.47|510.67|511.81|510.01|0
1644232360000|2022-02-07 11:12:40|512.58|510.78|512.47|510.67|512.58|510.78|512.25|510.45|0
1644232370000|2022-02-07 11:12:50|512.36|510.56|512.25|510.45|512.36|510.56|512.14|510.34|0
1644232380000|2022-02-07 11:13:00|512.47|510.67|512.25|510.45|512.47|510.67|512.25|510.45|0
1644232390000|2022-02-07 11:13:10|512.03|510.23|512.91|511.11|512.91|511.11|512.03|510.23|0
1644232400000|2022-02-07 11:13:20|512.8|511|512.69|510.89|512.8|511|512.69|510.89|0
1644232410000|2022-02-07 11:13:30|512.91|511.11|513.02|511.22|513.02|511.22|512.91|511.11|0
1644232420000|2022-02-07 11:13:40|512.91|511.11|512.91|511.11|513.35|511.55|512.91|511.11|0
1644232430000|2022-02-07 11:13:50|512.69|510.89|512.91|511.11|512.91|511.11|512.69|510.89|0
1644232440000|2022-02-07 11:14:00|513.02|511.22|512.91|511.11|513.02|511.22|512.91|511.11|0
1644232450000|2022-02-07 11:14:10|512.8|511|511.7|509.9|512.8|511|511.59|509.79|0
1644232460000|2022-02-07 11:14:20|511.81|510.01|511.59|509.79|512.25|510.45|511.59|509.79|0
1644232470000|2022-02-07 11:14:30|511.7|509.9|511.92|510.12|511.92|510.12|511.59|509.79|0
1644232480000|2022-02-07 11:14:40|511.81|510.01|511.81|510.01|512.03|510.23|511.81|510.01|0
1644232490000|2022-02-07 11:14:50|511.7|509.9|511.48|509.68|511.7|509.9|511.37|509.57|0
1644232500000|2022-02-07 11:15:00|511.16|509.36|511.04|509.24|511.16|509.36|510.94|509.14|0
1644232510000|2022-02-07 11:15:10|511.16|509.36|511.59|509.79|511.59|509.79|511.16|509.36|0
1644232520000|2022-02-07 11:15:20|512.25|510.45|512.36|510.56|512.47|510.67|512.25|510.45|0
1644232530000|2022-02-07 11:15:30|512.14|510.34|512.03|510.23|512.14|510.34|512.03|510.23|0
1644232540000|2022-02-07 11:15:40|512.47|510.67|513.35|511.55|513.35|511.55|512.47|510.67|0
1644232550000|2022-02-07 11:15:50|513.13|511.33|513.57|511.77|513.57|511.77|513.13|511.33|0
1644232560000|2022-02-07 11:16:00|513.35|511.55|513.79|511.99|513.79|511.99|513.35|511.55|0
1644232570000|2022-02-07 11:16:10|513.57|511.77|513.57|511.77|513.57|511.77|513.35|511.55|0
1644232580000|2022-02-07 11:16:20|513.67|511.87|513.57|511.77|513.79|511.99|513.57|511.77|0
1644232590000|2022-02-07 11:16:30|513.45|511.65|513.57|511.77|513.57|511.77|513.45|511.65|0
1644232600000|2022-02-07 11:16:40|513.45|511.65|512.79|510.99|513.45|511.65|512.79|510.99|0
1644232610000|2022-02-07 11:16:50|512.91|511.11|513.13|511.33|513.13|511.33|512.91|511.11|0
1644232620000|2022-02-07 11:17:00|513.23|511.43|512.69|510.89|513.23|511.43|512.69|510.89|0
1644232630000|2022-02-07 11:17:10|512.47|510.67|512.03|510.23|512.47|510.67|512.03|510.23|0
1644232640000|2022-02-07 11:17:20|511.81|510.01|512.03|510.23|512.47|510.67|511.81|510.01|0
1644232650000|2022-02-07 11:17:30|512.25|510.45|512.69|510.89|512.69|510.89|512.03|510.23|0
1644232660000|2022-02-07 11:17:40|512.47|510.67|512.69|510.89|512.91|511.11|512.35|510.55|0
1644232670000|2022-02-07 11:17:50|512.47|510.67|512.69|510.89|512.91|511.11|512.35|510.55|0
1644232680000|2022-02-07 11:18:00|512.47|510.67|512.91|511.11|512.91|511.11|512.47|510.67|0
1644232690000|2022-02-07 11:18:10|512.69|510.89|512.69|510.89|512.69|510.89|512.69|510.89|0
1644232700000|2022-02-07 11:18:20|512.79|510.99|512.91|511.11|512.91|511.11|512.79|510.99|0
1644232710000|2022-02-07 11:18:30|512.69|510.89|513.56|511.76|513.56|511.76|512.69|510.89|0
1644232720000|2022-02-07 11:18:40|513.13|511.33|512.79|510.99|513.13|511.33|512.79|510.99|0
1644232730000|2022-02-07 11:18:50|512.69|510.89|512.47|510.67|512.69|510.89|512.47|510.67|0
1644232740000|2022-02-07 11:19:00|511.59|509.79|512.25|510.45|512.25|510.45|511.59|509.79|0
1644232760000|2022-02-07 11:19:20|512.03|510.23|511.81|510.01|512.03|510.23|511.81|510.01|0
1644232770000|2022-02-07 11:19:30|512.69|510.89|512.69|510.89|512.69|510.89|512.47|510.67|0
1644232780000|2022-02-07 11:19:40|512.57|510.77|512.47|510.67|512.57|510.77|512.47|510.67|0
1644232790000|2022-02-07 11:19:50|512.35|510.55|512.25|510.45|512.35|510.55|512.25|510.45|0
1644232800000|2022-02-07 11:20:00|512.35|510.55|512.91|511.11|513.01|511.21|512.35|510.55|0
1644232810000|2022-02-07 11:20:10|512.79|510.99|512.91|511.11|512.91|511.11|512.79|510.99|0
1644232820000|2022-02-07 11:20:20|512.9|511.1|512.69|510.89|512.9|511.1|512.69|510.89|0
1644232830000|2022-02-07 11:20:30|512.47|510.67|512.25|510.45|512.47|510.67|512.25|510.45|0
1644232840000|2022-02-07 11:20:40|513.12|511.32|512.9|511.1|513.12|511.32|512.9|511.1|0
1644232850000|2022-02-07 11:20:50|512.79|510.99|512.69|510.89|512.79|510.99|512.69|510.89|0
1644232860000|2022-02-07 11:21:00|512.47|510.67|512.35|510.55|512.47|510.67|512.25|510.45|0
1644232870000|2022-02-07 11:21:10|512.68|510.88|512.47|510.67|512.68|510.88|512.47|510.67|0
1644232880000|2022-02-07 11:21:20|512.68|510.88|512.47|510.67|512.68|510.88|512.47|510.67|0
1644232890000|2022-02-07 11:21:30|512.68|510.88|512.25|510.45|512.68|510.88|512.25|510.45|0
1644232900000|2022-02-07 11:21:40|512.03|510.23|513.34|511.54|513.34|511.54|512.03|510.23|0
1644232920000|2022-02-07 11:22:00|513.12|511.32|513.12|511.32|513.34|511.54|513.12|511.32|0
1644232930000|2022-02-07 11:22:10|512.9|511.1|513.01|511.21|513.01|511.21|512.9|511.1|0
1644232940000|2022-02-07 11:22:20|512.9|511.1|512.9|511.1|512.9|511.1|512.68|510.88|0
1644232950000|2022-02-07 11:22:30|513.12|511.32|513.12|511.32|513.12|511.32|512.9|511.1|0
1644232960000|2022-02-07 11:22:40|513.67|511.87|513.56|511.76|513.67|511.87|513.56|511.76|0
1644232980000|2022-02-07 11:23:00|513.34|511.54|513.34|511.54|513.45|511.65|513.34|511.54|0
1644233010000|2022-02-07 11:23:30|514.44|512.64|515.1|513.3|515.1|513.3|514.44|512.64|0
1644233020000|2022-02-07 11:23:40|514.88|513.08|514.98|513.18|515.1|513.3|514.88|513.08|0
1644233030000|2022-02-07 11:23:50|514.88|513.08|515.1|513.3|515.1|513.3|514.66|512.86|0
1644233040000|2022-02-07 11:24:00|514.88|513.08|514.66|512.86|514.88|513.08|514.66|512.86|0
1644233050000|2022-02-07 11:24:10|514.88|513.08|514.98|513.18|514.98|513.18|514.88|513.08|0
1644233060000|2022-02-07 11:24:20|514.88|513.08|514.88|513.08|514.88|513.08|514.66|512.86|0
1644233070000|2022-02-07 11:24:30|514.76|512.96|514.44|512.64|514.76|512.96|514.44|512.64|0
1644233080000|2022-02-07 11:24:40|514.32|512.52|514|512.2|514.32|512.52|513.78|511.98|0
1644233090000|2022-02-07 11:24:50|513.78|511.98|514|512.2|514|512.2|513.78|511.98|0
1644233100000|2022-02-07 11:25:00|514.1|512.3|514.98|513.18|514.98|513.18|514.1|512.3|0
1644233110000|2022-02-07 11:25:10|515.1|513.3|514.88|513.08|515.1|513.3|514.44|512.64|0
1644233120000|2022-02-07 11:25:20|515.32|513.52|515.1|513.3|515.42|513.62|515.1|513.3|0
1644233130000|2022-02-07 11:25:30|515.32|513.52|515.32|513.52|515.32|513.52|515.1|513.3|0
1644233140000|2022-02-07 11:25:40|515.54|513.74|515.2|513.4|515.54|513.74|515.2|513.4|0
1644233150000|2022-02-07 11:25:50|515.32|513.52|515.32|513.52|515.32|513.52|515.2|513.4|0
1644233160000|2022-02-07 11:26:00|515.1|513.3|514.66|512.86|515.1|513.3|514.44|512.64|0
1644233170000|2022-02-07 11:26:10|514.44|512.64|514.44|512.64|514.44|512.64|514.22|512.42|0
1644233180000|2022-02-07 11:26:20|514.32|512.52|514.66|512.86|514.66|512.86|514.32|512.52|0
1644233190000|2022-02-07 11:26:30|514.44|512.64|514.88|513.08|515.09|513.29|514.44|512.64|0
1644233200000|2022-02-07 11:26:40|514.98|513.18|514.88|513.08|514.98|513.18|514.88|513.08|0
1644233210000|2022-02-07 11:26:50|514.44|512.64|514.87|513.07|514.88|513.08|514.44|512.64|0
1644233220000|2022-02-07 11:27:00|515.09|513.29|515.31|513.51|515.31|513.51|515.09|513.29|0
1644233230000|2022-02-07 11:27:10|515.64|513.84|515.2|513.4|515.64|513.84|515.2|513.4|0
1644233240000|2022-02-07 11:27:20|515.53|513.73|515.53|513.73|515.53|513.73|515.31|513.51|0
1644233250000|2022-02-07 11:27:30|515.31|513.51|516.3|514.5|516.3|514.5|515.31|513.51|0
1644233260000|2022-02-07 11:27:40|516.19|514.39|516.19|514.39|516.19|514.39|516.19|514.39|0
1644233270000|2022-02-07 11:27:50|515.97|514.17|516.19|514.39|516.19|514.39|515.97|514.17|0
1644233280000|2022-02-07 11:28:00|516.41|514.61|516.41|514.61|516.85|515.05|516.41|514.61|0
1644233290000|2022-02-07 11:28:10|516.19|514.39|515.53|513.73|516.19|514.39|515.53|513.73|0
1644233300000|2022-02-07 11:28:20|515.64|513.84|516.19|514.39|516.19|514.39|515.64|513.84|0
1644233310000|2022-02-07 11:28:30|515.75|513.95|515.86|514.06|515.86|514.06|515.75|513.95|0
1644233320000|2022-02-07 11:28:40|515.75|513.95|515.75|513.95|515.97|514.17|515.75|513.95|0
1644233330000|2022-02-07 11:28:50|515.31|513.51|515.2|513.4|515.31|513.51|514.87|513.07|0
1644233340000|2022-02-07 11:29:00|515.31|513.51|515.09|513.29|515.31|513.51|515.09|513.29|0
1644233350000|2022-02-07 11:29:10|515.2|513.4|515.09|513.29|515.2|513.4|515.09|513.29|0
1644233360000|2022-02-07 11:29:20|514.98|513.18|515.09|513.29|515.09|513.29|514.98|513.18|0
1644233370000|2022-02-07 11:29:30|515.2|513.4|515.09|513.29|515.31|513.51|515.09|513.29|0
1644233380000|2022-02-07 11:29:40|514.87|513.07|514.87|513.07|514.87|513.07|514.87|513.07|0
1644233390000|2022-02-07 11:29:50|514.98|513.18|514.98|513.18|515.09|513.29|514.98|513.18|0
1644233400000|2022-02-07 11:30:00|515.09|513.29|515.97|514.17|515.97|514.17|515.09|513.29|0
1644233410000|2022-02-07 11:30:10|515.86|514.06|516.19|514.39|516.19|514.39|515.75|513.95|0
1644233420000|2022-02-07 11:30:20|516.41|514.61|515.97|514.17|516.41|514.61|515.97|514.17|0
1644233430000|2022-02-07 11:30:30|516.08|514.28|516.41|514.61|516.41|514.61|516.08|514.28|0
1644233440000|2022-02-07 11:30:40|516.19|514.39|516.63|514.83|516.63|514.83|516.19|514.39|0
1644233450000|2022-02-07 11:30:50|516.96|515.16|516.52|514.72|516.96|515.16|516.52|514.72|0
1644233460000|2022-02-07 11:31:00|516.41|514.61|516.41|514.61|516.41|514.61|516.41|514.61|0
1644233470000|2022-02-07 11:31:10|516.52|514.72|515.64|513.84|516.52|514.72|515.64|513.84|0
1644233480000|2022-02-07 11:31:20|516.41|514.61|516.08|514.28|516.41|514.61|516.08|514.28|0
1644233490000|2022-02-07 11:31:30|516.19|514.39|515.97|514.17|516.19|514.39|515.97|514.17|0
1644233500000|2022-02-07 11:31:40|516.19|514.39|516.41|514.61|516.41|514.61|516.19|514.39|0
1644233510000|2022-02-07 11:31:50|516.19|514.39|516.19|514.39|516.19|514.39|516.19|514.39|0
1644233520000|2022-02-07 11:32:00|516.63|514.83|516.85|515.05|517.07|515.27|516.63|514.83|0
1644233530000|2022-02-07 11:32:10|517.07|515.27|517.07|515.27|517.07|515.27|517.07|515.27|0
1644233540000|2022-02-07 11:32:20|516.85|515.05|516.95|515.15|516.95|515.15|516.85|515.05|0
1644233550000|2022-02-07 11:32:30|517.07|515.27|516.85|515.05|517.07|515.27|516.63|514.83|0
1644233560000|2022-02-07 11:32:40|516.73|514.93|517.29|515.49|517.29|515.49|516.73|514.93|0
1644233570000|2022-02-07 11:32:50|516.95|515.15|517.07|515.27|517.07|515.27|516.95|515.15|0
1644233580000|2022-02-07 11:33:00|516.73|514.93|516.85|515.05|516.85|515.05|516.73|514.93|0
1644233590000|2022-02-07 11:33:10|517.07|515.27|517.07|515.27|517.07|515.27|517.07|515.27|0
1644233600000|2022-02-07 11:33:20|516.85|515.05|516.85|515.05|517.07|515.27|516.85|515.05|0
1644233610000|2022-02-07 11:33:30|517.29|515.49|517.17|515.37|517.39|515.59|517.17|515.37|0
1644233620000|2022-02-07 11:33:40|517.29|515.49|517.51|515.71|517.73|515.93|517.29|515.49|0
1644233630000|2022-02-07 11:33:50|517.29|515.49|517.07|515.27|517.29|515.49|517.07|515.27|0
1644233640000|2022-02-07 11:34:00|516.63|514.83|516.41|514.61|516.63|514.83|516.41|514.61|0
1644233650000|2022-02-07 11:34:10|516.51|514.71|516.51|514.71|516.63|514.83|516.51|514.71|0
1644233660000|2022-02-07 11:34:20|516.29|514.49|516.63|514.83|516.63|514.83|516.29|514.49|0
1644233670000|2022-02-07 11:34:30|516.41|514.61|516.63|514.83|516.85|515.05|516.41|514.61|0
1644233680000|2022-02-07 11:34:40|516.85|515.05|516.85|515.05|516.85|515.05|516.85|515.05|0
1644233690000|2022-02-07 11:34:50|516.73|514.93|516.51|514.71|516.73|514.93|516.51|514.71|0
1644233700000|2022-02-07 11:35:00|516.85|515.05|517.29|515.49|517.73|515.93|516.85|515.05|0
1644233710000|2022-02-07 11:35:10|517.51|515.71|517.29|515.49|517.51|515.71|517.29|515.49|0
1644233720000|2022-02-07 11:35:20|517.07|515.27|517.73|515.93|517.73|515.93|517.07|515.27|0
1644233730000|2022-02-07 11:35:30|517.95|516.15|518.61|516.81|518.83|517.03|517.95|516.15|0
1644233740000|2022-02-07 11:35:40|518.49|516.69|517.83|516.03|518.49|516.69|517.61|515.81|0
1644233750000|2022-02-07 11:35:50|517.95|516.15|517.73|515.93|517.95|516.15|517.61|515.81|0
1644233760000|2022-02-07 11:36:00|517.61|515.81|516.95|515.15|517.61|515.81|516.95|515.15|0
1644233770000|2022-02-07 11:36:10|516.85|515.05|516.63|514.83|516.85|515.05|516.51|514.71|0
1644233780000|2022-02-07 11:36:20|516.84|515.04|518.16|516.36|518.16|516.36|516.84|515.04|0
1644233790000|2022-02-07 11:36:30|518.27|516.47|519.15|517.35|519.15|517.35|518.16|516.36|0
1644233800000|2022-02-07 11:36:40|518.93|517.13|518.82|517.02|518.93|517.13|518.82|517.02|0
1644233810000|2022-02-07 11:36:50|518.6|516.8|518.71|516.91|519.04|517.24|518.6|516.8|0
1644233820000|2022-02-07 11:37:00|518.82|517.02|518.16|516.36|518.82|517.02|518.16|516.36|0
1644233830000|2022-02-07 11:37:10|518.27|516.47|518.82|517.02|518.82|517.02|518.27|516.47|0
1644233840000|2022-02-07 11:37:20|519.04|517.24|518.93|517.13|519.04|517.24|518.6|516.8|0
1644233850000|2022-02-07 11:37:30|518.82|517.02|519.26|517.46|519.26|517.46|518.6|516.8|0
1644233860000|2022-02-07 11:37:40|519.48|517.68|519.59|517.79|519.59|517.79|519.26|517.46|0
1644233870000|2022-02-07 11:37:50|519.48|517.68|519.04|517.24|519.48|517.68|519.04|517.24|0
1644233880000|2022-02-07 11:38:00|519.37|517.57|519.48|517.68|519.48|517.68|519.37|517.57|0
1644233890000|2022-02-07 11:38:10|519.59|517.79|519.26|517.46|519.7|517.9|519.26|517.46|0
1644233900000|2022-02-07 11:38:20|519.48|517.68|519.37|517.57|519.48|517.68|519.26|517.46|0
1644233910000|2022-02-07 11:38:30|519.04|517.24|519.04|517.24|519.04|517.24|518.93|517.13|0
1644233920000|2022-02-07 11:38:40|518.93|517.13|518.38|516.58|519.04|517.24|518.38|516.58|0
1644233930000|2022-02-07 11:38:50|517.94|516.14|518.6|516.8|518.6|516.8|517.94|516.14|0
1644233940000|2022-02-07 11:39:00|518.38|516.58|517.94|516.14|518.38|516.58|517.94|516.14|0
1644233950000|2022-02-07 11:39:10|517.72|515.92|517.94|516.14|517.94|516.14|517.72|515.92|0
1644233960000|2022-02-07 11:39:20|518.16|516.36|517.94|516.14|518.16|516.36|517.72|515.92|0
1644233970000|2022-02-07 11:39:30|517.83|516.03|517.5|515.7|517.83|516.03|517.5|515.7|0
1644233980000|2022-02-07 11:39:40|517.28|515.48|517.17|515.37|517.28|515.48|517.17|515.37|0
1644233990000|2022-02-07 11:39:50|516.84|515.04|517.06|515.26|517.06|515.26|516.84|515.04|0
1644234000000|2022-02-07 11:40:00|516.95|515.15|516.4|514.6|516.95|515.15|516.18|514.38|0
1644234010000|2022-02-07 11:40:10|516.07|514.27|516.18|514.38|516.4|514.6|516.07|514.27|0
1644234020000|2022-02-07 11:40:20|516.07|514.27|516.07|514.27|516.18|514.38|516.07|514.27|0
1644234030000|2022-02-07 11:40:30|516.18|514.38|516.07|514.27|516.18|514.38|515.96|514.16|0
1644234040000|2022-02-07 11:40:40|515.96|514.16|515.96|514.16|516.18|514.38|515.96|514.16|0
1644234050000|2022-02-07 11:40:50|516.18|514.38|515.96|514.16|516.18|514.38|515.96|514.16|0
1644234060000|2022-02-07 11:41:00|516.18|514.38|516.07|514.27|516.18|514.38|515.96|514.16|0
1644234070000|2022-02-07 11:41:10|516.18|514.38|515.74|513.94|516.18|514.38|515.74|513.94|0
1644234090000|2022-02-07 11:41:30|515.3|513.5|515.41|513.61|515.52|513.72|515.3|513.5|0
1644234100000|2022-02-07 11:41:40|515.52|513.72|515.52|513.72|515.52|513.72|515.41|513.61|0
1644234110000|2022-02-07 11:41:50|515.63|513.83|515.52|513.72|515.63|513.83|515.52|513.72|0
1644234120000|2022-02-07 11:42:00|515.41|513.61|515.08|513.28|515.41|513.61|515.08|513.28|0
1644234130000|2022-02-07 11:42:10|515.19|513.39|515.3|513.5|515.41|513.61|515.19|513.39|0
1644234140000|2022-02-07 11:42:20|515.19|513.39|516.18|514.38|516.18|514.38|515.19|513.39|0
1644234150000|2022-02-07 11:42:30|515.96|514.16|515.96|514.16|515.96|514.16|515.74|513.94|0
1644234160000|2022-02-07 11:42:40|515.85|514.05|515.74|513.94|515.96|514.16|515.74|513.94|0
1644234170000|2022-02-07 11:42:50|515.52|513.72|515.52|513.72|515.52|513.72|515.52|513.72|0
1644234180000|2022-02-07 11:43:00|515.63|513.83|514.31|512.51|515.63|513.83|514.31|512.51|0
1644234190000|2022-02-07 11:43:10|514.53|512.73|514.64|512.84|514.64|512.84|514.42|512.62|0
1644234200000|2022-02-07 11:43:20|514.42|512.62|514.2|512.4|514.42|512.62|514.2|512.4|0
1644234220000|2022-02-07 11:43:40|514.31|512.51|514.42|512.62|514.42|512.62|514.2|512.4|0
1644234230000|2022-02-07 11:43:50|514.2|512.4|514.42|512.62|514.42|512.62|514.2|512.4|0
1644234240000|2022-02-07 11:44:00|514.2|512.4|514.2|512.4|514.2|512.4|514.2|512.4|0
1644234260000|2022-02-07 11:44:20|513.98|512.18|514.2|512.4|514.2|512.4|513.98|512.18|0
1644234270000|2022-02-07 11:44:30|514.09|512.29|513.98|512.18|514.09|512.29|513.98|512.18|0
1644234280000|2022-02-07 11:44:40|513.76|511.96|513.76|511.96|513.98|512.18|513.76|511.96|0
1644234290000|2022-02-07 11:44:50|513.98|512.18|514.42|512.62|514.42|512.62|513.98|512.18|0
1644234300000|2022-02-07 11:45:00|514.2|512.4|514.42|512.62|514.42|512.62|514.2|512.4|0
1644234310000|2022-02-07 11:45:10|514.2|512.4|514.09|512.29|514.42|512.62|514.09|512.29|0
1644234320000|2022-02-07 11:45:20|514.2|512.4|514.2|512.4|514.2|512.4|514.09|512.29|0
1644234340000|2022-02-07 11:45:40|513.98|512.18|513.87|512.07|513.98|512.18|513.87|512.07|0
1644234350000|2022-02-07 11:45:50|513.76|511.96|513.98|512.18|513.98|512.18|513.76|511.96|0
1644234360000|2022-02-07 11:46:00|513.87|512.07|513.65|511.85|513.87|512.07|513.65|511.85|0
1644234370000|2022-02-07 11:46:10|513.76|511.96|513.76|511.96|513.76|511.96|513.76|511.96|0
1644234380000|2022-02-07 11:46:20|514.2|512.4|514.31|512.51|514.42|512.62|514.2|512.4|0
1644234390000|2022-02-07 11:46:30|514.2|512.4|514.09|512.29|514.2|512.4|514.09|512.29|0
1644234400000|2022-02-07 11:46:40|514.2|512.4|514.31|512.51|514.31|512.51|514.2|512.4|0
1644234410000|2022-02-07 11:46:50|514.42|512.62|514.2|512.4|514.42|512.62|514.2|512.4|0
1644234420000|2022-02-07 11:47:00|514.31|512.51|514.2|512.4|514.42|512.62|514.2|512.4|0
1644234430000|2022-02-07 11:47:10|514.42|512.62|514.2|512.4|514.42|512.62|514.2|512.4|0
1644234440000|2022-02-07 11:47:20|513.98|512.18|514.2|512.4|514.3|512.5|513.98|512.18|0
1644234450000|2022-02-07 11:47:30|513.98|512.18|513.98|512.18|513.98|512.18|513.76|511.96|0
1644234460000|2022-02-07 11:47:40|514.2|512.4|513.98|512.18|514.2|512.4|513.98|512.18|0
1644234470000|2022-02-07 11:47:50|514.2|512.4|514.2|512.4|514.2|512.4|514.2|512.4|0
1644234480000|2022-02-07 11:48:00|513.98|512.18|513.76|511.96|513.98|512.18|513.76|511.96|0
1644234490000|2022-02-07 11:48:10|513.87|512.07|513.98|512.18|513.98|512.18|513.86|512.06|0
1644234500000|2022-02-07 11:48:20|513.65|511.85|513.1|511.3|513.65|511.85|513.1|511.3|0
1644234510000|2022-02-07 11:48:30|513.32|511.52|513.76|511.96|513.76|511.96|513.32|511.52|0
1644234520000|2022-02-07 11:48:40|513.86|512.06|514.2|512.4|514.2|512.4|513.86|512.06|0
1644234530000|2022-02-07 11:48:50|514.86|513.06|514.86|513.06|515.3|513.5|514.86|513.06|0
1644234540000|2022-02-07 11:49:00|515.08|513.28|515.3|513.5|515.3|513.5|514.96|513.16|0
1644234550000|2022-02-07 11:49:10|515.08|513.28|515.74|513.94|515.74|513.94|515.08|513.28|0
1644234560000|2022-02-07 11:49:20|515.62|513.82|515.3|513.5|515.62|513.82|515.3|513.5|0
1644234570000|2022-02-07 11:49:30|515.08|513.28|515.3|513.5|515.3|513.5|515.08|513.28|0
1644234580000|2022-02-07 11:49:40|515.08|513.28|514.86|513.06|515.3|513.5|514.86|513.06|0
1644234590000|2022-02-07 11:49:50|514.64|512.84|514.64|512.84|514.64|512.84|514.64|512.84|0
1644234600000|2022-02-07 11:50:00|514.86|513.06|514.64|512.84|514.86|513.06|514.64|512.84|0
1644234610000|2022-02-07 11:50:10|514.86|513.06|514.86|513.06|514.86|513.06|514.86|513.06|0
1644234620000|2022-02-07 11:50:20|515.18|513.38|515.51|513.71|515.51|513.71|514.86|513.06|0
1644234630000|2022-02-07 11:50:30|515.4|513.6|515.29|513.49|515.4|513.6|515.29|513.49|0
1644234640000|2022-02-07 11:50:40|515.4|513.6|515.51|513.71|515.51|513.71|515.29|513.49|0
1644234650000|2022-02-07 11:50:50|515.29|513.49|515.29|513.49|515.29|513.49|515.29|513.49|0
1644234660000|2022-02-07 11:51:00|515.51|513.71|515.73|513.93|515.95|514.15|515.51|513.71|0
1644234670000|2022-02-07 11:51:10|515.95|514.15|515.73|513.93|515.95|514.15|515.73|513.93|0
1644234680000|2022-02-07 11:51:20|515.62|513.82|515.84|514.04|515.84|514.04|515.62|513.82|0
1644234690000|2022-02-07 11:51:30|515.73|513.93|515.51|513.71|515.73|513.93|515.51|513.71|0
1644234700000|2022-02-07 11:51:40|515.62|513.82|515.51|513.71|515.62|513.82|515.51|513.71|0
1644234710000|2022-02-07 11:51:50|515.4|513.6|515.18|513.38|515.4|513.6|515.18|513.38|0
1644234720000|2022-02-07 11:52:00|515.29|513.49|515.07|513.27|515.29|513.49|515.07|513.27|0
1644234730000|2022-02-07 11:52:10|514.74|512.94|513.54|511.74|514.74|512.94|513.54|511.74|0
1644234740000|2022-02-07 11:52:20|513.76|511.96|514.2|512.4|514.2|512.4|513.54|511.74|0
1644234750000|2022-02-07 11:52:30|513.98|512.18|514.85|513.05|514.85|513.05|513.76|511.96|0
1644234760000|2022-02-07 11:52:40|515.07|513.27|515.07|513.27|515.07|513.27|515.07|513.27|0
1644234770000|2022-02-07 11:52:50|514.85|513.05|514.85|513.05|514.85|513.05|514.85|513.05|0
1644234780000|2022-02-07 11:53:00|514.63|512.83|514.63|512.83|514.63|512.83|514.63|512.83|0
1644234790000|2022-02-07 11:53:10|514.52|512.72|514.85|513.05|514.85|513.05|514.52|512.72|0
1644234800000|2022-02-07 11:53:20|514.74|512.94|514.85|513.05|514.85|513.05|514.63|512.83|0
1644234810000|2022-02-07 11:53:30|515.07|513.27|514.96|513.16|515.07|513.27|514.96|513.16|0
1644234820000|2022-02-07 11:53:40|515.29|513.49|515.29|513.49|515.51|513.71|515.29|513.49|0
1644234830000|2022-02-07 11:53:50|515.51|513.71|515.51|513.71|515.73|513.93|515.51|513.71|0
1644234840000|2022-02-07 11:54:00|515.29|513.49|515.51|513.71|515.51|513.71|515.29|513.49|0
1644234850000|2022-02-07 11:54:10|515.73|513.93|515.51|513.71|515.73|513.93|515.51|513.71|0
1644234860000|2022-02-07 11:54:20|515.73|513.93|515.18|513.38|515.95|514.15|515.18|513.38|0
1644234870000|2022-02-07 11:54:30|515.29|513.49|514.74|512.94|515.29|513.49|514.74|512.94|0
1644234880000|2022-02-07 11:54:40|514.85|513.05|515.07|513.27|515.07|513.27|514.85|513.05|0
1644234890000|2022-02-07 11:54:50|514.85|513.05|515.29|513.49|515.29|513.49|514.85|513.05|0
1644234900000|2022-02-07 11:55:00|515.07|513.27|514.74|512.94|515.07|513.27|514.74|512.94|0
1644234910000|2022-02-07 11:55:10|513.75|511.95|513.97|512.17|513.97|512.17|513.75|511.95|0
1644234920000|2022-02-07 11:55:20|514.19|512.39|514.63|512.83|514.63|512.83|514.19|512.39|0
1644234930000|2022-02-07 11:55:30|515.29|513.49|514.96|513.16|515.4|513.6|514.96|513.16|0
1644234940000|2022-02-07 11:55:40|515.07|513.27|515.07|513.27|515.29|513.49|515.07|513.27|0
1644234950000|2022-02-07 11:55:50|515.18|513.38|515.18|513.38|515.18|513.38|514.85|513.05|0
1644234960000|2022-02-07 11:56:00|515.07|513.27|514.63|512.83|515.07|513.27|514.41|512.61|0
1644234970000|2022-02-07 11:56:10|514.52|512.72|514.63|512.83|514.63|512.83|514.52|512.72|0
1644234980000|2022-02-07 11:56:20|514.08|512.28|514.19|512.39|514.19|512.39|514.08|512.28|0
1644234990000|2022-02-07 11:56:30|514.08|512.28|514.85|513.05|514.85|513.05|514.08|512.28|0
1644235000000|2022-02-07 11:56:40|514.74|512.94|515.07|513.27|515.07|513.27|514.74|512.94|0
1644235010000|2022-02-07 11:56:50|515.4|513.6|515.83|514.03|515.83|514.03|515.4|513.6|0
1644235020000|2022-02-07 11:57:00|515.73|513.93|516.61|514.81|516.61|514.81|515.73|513.93|0
1644235030000|2022-02-07 11:57:10|516.27|514.47|516.39|514.59|516.39|514.59|516.17|514.37|0
1644235040000|2022-02-07 11:57:20|516.27|514.47|516.39|514.59|516.39|514.59|516.27|514.47|0
1644235050000|2022-02-07 11:57:30|516.17|514.37|516.17|514.37|516.17|514.37|515.83|514.03|0
1644235060000|2022-02-07 11:57:40|515.95|514.15|516.05|514.25|516.05|514.25|515.95|514.15|0
1644235070000|2022-02-07 11:57:50|516.27|514.47|516.39|514.59|516.61|514.81|516.27|514.47|0
1644235080000|2022-02-07 11:58:00|516.61|514.81|516.83|515.03|516.83|515.03|516.61|514.81|0
1644235090000|2022-02-07 11:58:10|516.71|514.91|516.61|514.81|516.71|514.91|516.61|514.81|0
1644235100000|2022-02-07 11:58:20|516.83|515.03|516.83|515.03|516.83|515.03|516.83|515.03|0
1644235110000|2022-02-07 11:58:30|517.05|515.25|518.37|516.57|518.37|516.57|517.05|515.25|0
1644235120000|2022-02-07 11:58:40|518.15|516.35|518.37|516.57|518.37|516.57|518.15|516.35|0
1644235130000|2022-02-07 11:58:50|517.93|516.13|517.81|516.01|517.93|516.13|517.71|515.91|0
1644235140000|2022-02-07 11:59:00|517.93|516.13|517.93|516.13|518.03|516.23|517.93|516.13|0
1644235150000|2022-02-07 11:59:10|518.15|516.35|517.81|516.01|518.15|516.35|517.71|515.91|0
1644235160000|2022-02-07 11:59:20|517.49|515.69|517.59|515.79|517.59|515.79|517.49|515.69|0
1644235170000|2022-02-07 11:59:30|517.71|515.91|517.27|515.47|517.71|515.91|517.27|515.47|0
1644235180000|2022-02-07 11:59:40|516.83|515.03|516.49|514.69|516.83|515.03|516.39|514.59|0
1644235190000|2022-02-07 11:59:50|516.27|514.47|516.39|514.59|516.49|514.69|516.27|514.47|0
1644235200000|2022-02-07 12:00:00|516.27|514.47|516.83|515.03|517.27|515.47|516.27|514.47|0
1644235210000|2022-02-07 12:00:10|517.15|515.35|517.49|515.69|517.59|515.79|517.15|515.35|0
1644235220000|2022-02-07 12:00:20|517.27|515.47|517.15|515.35|517.27|515.47|517.05|515.25|0
1644235230000|2022-02-07 12:00:30|517.27|515.47|517.81|516.01|517.81|516.01|517.15|515.35|0
1644235240000|2022-02-07 12:00:40|517.7|515.9|518.25|516.45|518.36|516.56|517.7|515.9|0
1644235250000|2022-02-07 12:00:50|518.36|516.56|518.36|516.56|518.36|516.56|518.14|516.34|0
1644235260000|2022-02-07 12:01:00|518.25|516.45|518.8|517|518.8|517|518.25|516.45|0
1644235270000|2022-02-07 12:01:10|518.58|516.78|518.58|516.78|518.58|516.78|518.58|516.78|0
1644235280000|2022-02-07 12:01:20|518.8|517|518.14|516.34|518.8|517|518.14|516.34|0
1644235300000|2022-02-07 12:01:40|518.47|516.67|518.8|517|518.8|517|518.47|516.67|0
1644235310000|2022-02-07 12:01:50|518.58|516.78|518.8|517|518.8|517|518.58|516.78|0
1644235320000|2022-02-07 12:02:00|518.58|516.78|518.36|516.56|518.69|516.89|518.36|516.56|0
1644235330000|2022-02-07 12:02:10|518.8|517|519.24|517.44|519.24|517.44|518.8|517|0
1644235340000|2022-02-07 12:02:20|519.46|517.66|519.68|517.88|519.68|517.88|519.46|517.66|0
1644235350000|2022-02-07 12:02:30|519.46|517.66|519.68|517.88|519.68|517.88|519.46|517.66|0
1644235360000|2022-02-07 12:02:40|519.9|518.1|520.12|518.32|520.34|518.54|519.9|518.1|0
1644235370000|2022-02-07 12:02:50|520.34|518.54|520.45|518.65|520.45|518.65|520.12|518.32|0
1644235380000|2022-02-07 12:03:00|520.57|518.77|520.45|518.65|520.57|518.77|520.45|518.65|0
1644235390000|2022-02-07 12:03:10|519.57|517.77|519.46|517.66|519.57|517.77|519.46|517.66|0
1644235400000|2022-02-07 12:03:20|519.68|517.88|519.9|518.1|519.9|518.1|519.68|517.88|0
1644235410000|2022-02-07 12:03:30|520.45|518.65|520.67|518.87|520.67|518.87|520.45|518.65|0
1644235420000|2022-02-07 12:03:40|520.23|518.43|519.68|517.88|520.23|518.43|519.68|517.88|0
1644235430000|2022-02-07 12:03:50|519.57|517.77|519.68|517.88|519.68|517.88|519.46|517.66|0
1644235440000|2022-02-07 12:04:00|519.46|517.66|519.68|517.88|519.68|517.88|519.46|517.66|0
1644235450000|2022-02-07 12:04:10|519.9|518.1|520.34|518.54|520.34|518.54|519.68|517.88|0
1644235460000|2022-02-07 12:04:20|520.12|518.32|519.68|517.88|520.12|518.32|519.68|517.88|0
1644235470000|2022-02-07 12:04:30|519.9|518.1|520.56|518.76|520.56|518.76|519.9|518.1|0
1644235480000|2022-02-07 12:04:40|520.45|518.65|521.22|519.42|521.22|519.42|520.45|518.65|0
1644235490000|2022-02-07 12:04:50|521|519.2|520.78|518.98|521|519.2|520.78|518.98|0
1644235500000|2022-02-07 12:05:00|520.56|518.76|520.78|518.98|520.78|518.98|520.56|518.76|0
1644235510000|2022-02-07 12:05:10|521|519.2|521.44|519.64|521.44|519.64|521|519.2|0
1644235520000|2022-02-07 12:05:20|521.67|519.87|521.67|519.87|521.67|519.87|521.67|519.87|0
1644235530000|2022-02-07 12:05:30|522.11|520.31|521.89|520.09|522.11|520.31|521.89|520.09|0
1644235540000|2022-02-07 12:05:40|522.11|520.31|522.33|520.53|522.33|520.53|522.11|520.31|0
1644235550000|2022-02-07 12:05:50|522.21|520.41|522.33|520.53|522.33|520.53|522.11|520.31|0
1644235560000|2022-02-07 12:06:00|522.43|520.63|522.11|520.31|522.43|520.63|521.89|520.09|0
1644235570000|2022-02-07 12:06:10|522.21|520.41|522.55|520.75|522.55|520.75|522.21|520.41|0
1644235580000|2022-02-07 12:06:20|522.33|520.53|522.55|520.75|522.55|520.75|522.33|520.53|0
1644235590000|2022-02-07 12:06:30|522.77|520.97|522.87|521.07|522.87|521.07|522.77|520.97|0
1644235600000|2022-02-07 12:06:40|522.33|520.53|522.33|520.53|522.55|520.75|522.33|520.53|0
1644235610000|2022-02-07 12:06:50|522.21|520.41|522.33|520.53|522.33|520.53|522.11|520.31|0
1644235620000|2022-02-07 12:07:00|522.43|520.63|522.1|520.3|522.55|520.75|522.1|520.3|0
1644235630000|2022-02-07 12:07:10|522.21|520.41|522.33|520.53|522.33|520.53|522.21|520.41|0
1644235640000|2022-02-07 12:07:20|521.88|520.08|522.1|520.3|522.1|520.3|521.88|520.08|0
1644235650000|2022-02-07 12:07:30|521.88|520.08|522.32|520.52|522.33|520.53|521.88|520.08|0
1644235660000|2022-02-07 12:07:40|522.55|520.75|522.32|520.52|522.55|520.75|522.32|520.52|0
1644235670000|2022-02-07 12:07:50|522.1|520.3|522.32|520.52|522.32|520.52|522.1|520.3|0
1644235680000|2022-02-07 12:08:00|522.77|520.97|522.65|520.85|522.77|520.97|522.65|520.85|0
1644235690000|2022-02-07 12:08:10|522.32|520.52|522.21|520.41|522.32|520.52|522.1|520.3|0
1644235700000|2022-02-07 12:08:20|522.32|520.52|522.1|520.3|522.32|520.52|522.1|520.3|0
1644235720000|2022-02-07 12:08:40|522.21|520.41|521.88|520.08|522.32|520.52|521.88|520.08|0
1644235730000|2022-02-07 12:08:50|521.99|520.19|522.1|520.3|522.32|520.52|521.99|520.19|0
1644235740000|2022-02-07 12:09:00|522.32|520.52|521.99|520.19|522.32|520.52|521.99|520.19|0
1644235750000|2022-02-07 12:09:10|521.88|520.08|522.1|520.3|522.1|520.3|521.88|520.08|0
1644235760000|2022-02-07 12:09:20|522.21|520.41|521.88|520.08|522.21|520.41|521.88|520.08|0
1644235770000|2022-02-07 12:09:30|522.21|520.41|522.43|520.63|522.43|520.63|522.21|520.41|0
1644235780000|2022-02-07 12:09:40|522.54|520.74|522.32|520.52|522.54|520.74|522.32|520.52|0
1644235790000|2022-02-07 12:09:50|522.1|520.3|522.32|520.52|522.54|520.74|522.1|520.3|0
1644235800000|2022-02-07 12:10:00|522.1|520.3|522.32|520.52|522.32|520.52|522.1|520.3|0
1644235810000|2022-02-07 12:10:10|522.54|520.74|522.54|520.74|522.76|520.96|522.54|520.74|0
1644235820000|2022-02-07 12:10:20|522.32|520.52|522.87|521.07|522.87|521.07|522.32|520.52|0
1644235830000|2022-02-07 12:10:30|522.76|520.96|522.98|521.18|522.98|521.18|522.76|520.96|0
1644235840000|2022-02-07 12:10:40|523.2|521.4|524.31|522.51|524.31|522.51|523.2|521.4|0
1644235850000|2022-02-07 12:10:50|524.53|522.73|524.53|522.73|524.53|522.73|524.53|522.73|0
1644235860000|2022-02-07 12:11:00|524.41|522.61|524.31|522.51|524.41|522.61|524.09|522.29|0
1644235870000|2022-02-07 12:11:10|524.75|522.95|524.75|522.95|524.75|522.95|524.53|522.73|0
1644235880000|2022-02-07 12:11:20|524.53|522.73|524.75|522.95|524.75|522.95|524.53|522.73|0
1644235890000|2022-02-07 12:11:30|524.53|522.73|524.53|522.73|524.53|522.73|524.53|522.73|0
1644235900000|2022-02-07 12:11:40|524.75|522.95|524.53|522.73|524.75|522.95|524.53|522.73|0
1644235910000|2022-02-07 12:11:50|524.75|522.95|524.75|522.95|524.75|522.95|524.75|522.95|0
1644235920000|2022-02-07 12:12:00|524.97|523.17|525.19|523.39|525.19|523.39|524.75|522.95|0
1644235930000|2022-02-07 12:12:10|525.41|523.61|525.85|524.05|525.85|524.05|525.41|523.61|0
1644235940000|2022-02-07 12:12:20|526.07|524.27|526.07|524.27|526.07|524.27|525.63|523.83|0
1644235950000|2022-02-07 12:12:30|525.85|524.05|526.3|524.5|526.3|524.5|525.85|524.05|0
1644235960000|2022-02-07 12:12:40|525.96|524.16|525.41|523.61|525.96|524.16|525.41|523.61|0
1644235970000|2022-02-07 12:12:50|525.19|523.39|525.85|524.05|525.85|524.05|525.19|523.39|0
1644235980000|2022-02-07 12:13:00|525.63|523.83|525.85|524.05|525.85|524.05|525.63|523.83|0
1644235990000|2022-02-07 12:13:10|525.41|523.61|525.41|523.61|525.41|523.61|525.19|523.39|0
1644236000000|2022-02-07 12:13:20|525.19|523.39|525.41|523.61|525.41|523.61|525.19|523.39|0
1644236010000|2022-02-07 12:13:30|525.85|524.05|525.85|524.05|526.07|524.27|525.85|524.05|0
1644236020000|2022-02-07 12:13:40|525.63|523.83|525.85|524.05|525.85|524.05|525.63|523.83|0
1644236030000|2022-02-07 12:13:50|525.63|523.83|525.74|523.94|525.74|523.94|525.63|523.83|0
1644236040000|2022-02-07 12:14:00|525.41|523.61|525.41|523.61|525.63|523.83|525.41|523.61|0
1644236050000|2022-02-07 12:14:10|525.19|523.39|525.19|523.39|525.19|523.39|524.75|522.95|0
1644236060000|2022-02-07 12:14:20|524.97|523.17|524.97|523.17|524.97|523.17|524.97|523.17|0
1644236080000|2022-02-07 12:14:40|525.19|523.39|525.85|524.05|525.85|524.05|525.19|523.39|0
1644236090000|2022-02-07 12:14:50|525.96|524.16|526.07|524.27|526.07|524.27|525.96|524.16|0
1644236100000|2022-02-07 12:15:00|525.85|524.05|526.18|524.38|526.29|524.49|525.85|524.05|0
1644236110000|2022-02-07 12:15:10|526.29|524.49|526.74|524.94|526.74|524.94|526.29|524.49|0
1644236120000|2022-02-07 12:15:20|526.51|524.71|526.74|524.94|526.74|524.94|526.51|524.71|0
1644236130000|2022-02-07 12:15:30|527.18|525.38|527.06|525.26|527.18|525.38|527.06|525.26|0
1644236140000|2022-02-07 12:15:40|526.96|525.16|526.96|525.16|527.06|525.26|526.96|525.16|0
1644236150000|2022-02-07 12:15:50|527.18|525.38|526.96|525.16|527.4|525.6|526.96|525.16|0
1644236160000|2022-02-07 12:16:00|527.18|525.38|527.18|525.38|527.28|525.48|527.18|525.38|0
1644236170000|2022-02-07 12:16:10|526.96|525.16|526.96|525.16|526.96|525.16|526.73|524.93|0
1644236180000|2022-02-07 12:16:20|527.18|525.38|527.4|525.6|527.4|525.6|527.18|525.38|0
1644236190000|2022-02-07 12:16:30|528.5|526.7|528.28|526.48|528.73|526.93|528.28|526.48|0
1644236200000|2022-02-07 12:16:40|528.06|526.26|527.95|526.15|528.06|526.26|527.95|526.15|0
1644236210000|2022-02-07 12:16:50|527.84|526.04|527.62|525.82|527.84|526.04|527.62|525.82|0
1644236220000|2022-02-07 12:17:00|527.84|526.04|527.84|526.04|528.06|526.26|527.84|526.04|0
1644236230000|2022-02-07 12:17:10|527.62|525.82|527.4|525.6|527.62|525.82|527.4|525.6|0
1644236240000|2022-02-07 12:17:20|527.5|525.7|527.62|525.82|527.84|526.04|527.5|525.7|0
1644236250000|2022-02-07 12:17:30|527.28|525.48|527.28|525.48|527.28|525.48|527.18|525.38|0
1644236260000|2022-02-07 12:17:40|527.4|525.6|527.84|526.04|527.84|526.04|527.4|525.6|0
1644236270000|2022-02-07 12:17:50|527.62|525.82|527.62|525.82|527.72|525.92|527.62|525.82|0
1644236280000|2022-02-07 12:18:00|527.84|526.04|528.06|526.26|528.06|526.26|527.84|526.04|0
1644236290000|2022-02-07 12:18:10|528.28|526.48|528.17|526.37|528.5|526.7|528.17|526.37|0
1644236300000|2022-02-07 12:18:20|527.84|526.04|527.84|526.04|527.84|526.04|527.72|525.92|0
1644236310000|2022-02-07 12:18:30|528.06|526.26|527.62|525.82|528.06|526.26|527.62|525.82|0
1644236320000|2022-02-07 12:18:40|527.5|525.7|527.4|525.6|527.5|525.7|527.4|525.6|0
1644236330000|2022-02-07 12:18:50|527.28|525.48|526.73|524.93|527.28|525.48|526.73|524.93|0
1644236340000|2022-02-07 12:19:00|526.51|524.71|526.73|524.93|526.73|524.93|526.51|524.71|0
1644236350000|2022-02-07 12:19:10|526.51|524.71|526.29|524.49|526.51|524.71|526.29|524.49|0
1644236360000|2022-02-07 12:19:20|526.07|524.27|525.85|524.05|526.07|524.27|525.85|524.05|0
1644236370000|2022-02-07 12:19:30|526.07|524.27|525.85|524.05|526.07|524.27|525.63|523.83|0
1644236380000|2022-02-07 12:19:40|525.63|523.83|525.63|523.83|525.63|523.83|525.63|523.83|0
1644236390000|2022-02-07 12:19:50|525.85|524.05|525.41|523.61|525.85|524.05|525.41|523.61|0
1644236400000|2022-02-07 12:20:00|525.63|523.83|525.63|523.83|525.63|523.83|525.41|523.61|0
1644236410000|2022-02-07 12:20:10|525.85|524.05|525.51|523.71|525.85|524.05|525.51|523.71|0
1644236420000|2022-02-07 12:20:20|524.85|523.05|525.18|523.38|525.18|523.38|524.85|523.05|0
1644236430000|2022-02-07 12:20:30|524.96|523.16|525.29|523.49|525.63|523.83|524.96|523.16|0
1644236440000|2022-02-07 12:20:40|525.4|523.6|525.63|523.83|525.63|523.83|525.4|523.6|0
1644236450000|2022-02-07 12:20:50|525.4|523.6|525.51|523.71|525.63|523.83|525.4|523.6|0
1644236460000|2022-02-07 12:21:00|525.63|523.83|525.4|523.6|525.85|524.05|525.4|523.6|0
1644236470000|2022-02-07 12:21:10|525.18|523.38|525.18|523.38|525.18|523.38|525.18|523.38|0
1644236480000|2022-02-07 12:21:20|525.29|523.49|525.4|523.6|525.4|523.6|525.29|523.49|0
1644236490000|2022-02-07 12:21:30|525.29|523.49|525.4|523.6|525.4|523.6|525.18|523.38|0
1644236500000|2022-02-07 12:21:40|525.18|523.38|525.63|523.83|525.63|523.83|525.18|523.38|0
1644236510000|2022-02-07 12:21:50|525.4|523.6|525.4|523.6|525.62|523.82|525.4|523.6|0
1644236520000|2022-02-07 12:22:00|525.18|523.38|525.18|523.38|525.18|523.38|525.18|523.38|0
1644236530000|2022-02-07 12:22:10|524.52|522.72|524.3|522.5|524.52|522.72|524.3|522.5|0
1644236540000|2022-02-07 12:22:20|524.18|522.38|524.52|522.72|524.52|522.72|524.18|522.38|0
1644236550000|2022-02-07 12:22:30|524.63|522.83|524.3|522.5|524.63|522.83|524.3|522.5|0
1644236560000|2022-02-07 12:22:40|524.18|522.38|524.18|522.38|524.18|522.38|524.08|522.28|0
1644236570000|2022-02-07 12:22:50|524.08|522.28|524.18|522.38|524.18|522.38|524.08|522.28|0
1644236580000|2022-02-07 12:23:00|524.3|522.5|524.3|522.5|524.3|522.5|524.08|522.28|0
1644236590000|2022-02-07 12:23:10|524.18|522.38|524.3|522.5|524.3|522.5|524.18|522.38|0
1644236600000|2022-02-07 12:23:20|524.08|522.28|524.08|522.28|524.3|522.5|524.08|522.28|0
1644236610000|2022-02-07 12:23:30|523.96|522.16|524.08|522.28|524.3|522.5|523.96|522.16|0
1644236620000|2022-02-07 12:23:40|523.86|522.06|524.08|522.28|524.08|522.28|523.86|522.06|0
1644236630000|2022-02-07 12:23:50|523.86|522.06|524.08|522.28|524.08|522.28|523.86|522.06|0
1644236640000|2022-02-07 12:24:00|524.3|522.5|524.08|522.28|524.3|522.5|524.08|522.28|0
1644236650000|2022-02-07 12:24:10|524.3|522.5|523.86|522.06|524.3|522.5|523.86|522.06|0
1644236660000|2022-02-07 12:24:20|523.96|522.16|523.86|522.06|523.96|522.16|523.86|522.06|0
1644236670000|2022-02-07 12:24:30|523.52|521.72|523.64|521.84|523.64|521.84|523.41|521.61|0
1644236680000|2022-02-07 12:24:40|523.52|521.72|523.63|521.83|523.64|521.84|523.41|521.61|0
1644236690000|2022-02-07 12:24:50|523.52|521.72|523.63|521.83|523.63|521.83|523.52|521.72|0
1644236700000|2022-02-07 12:25:00|523.52|521.72|523.19|521.39|523.52|521.72|523.19|521.39|0
1644236710000|2022-02-07 12:25:10|523.41|521.61|523.52|521.72|523.52|521.72|523.41|521.61|0
1644236720000|2022-02-07 12:25:20|523.41|521.61|523.52|521.72|523.63|521.83|523.41|521.61|0
1644236730000|2022-02-07 12:25:30|523.41|521.61|522.97|521.17|523.41|521.61|522.97|521.17|0
1644236740000|2022-02-07 12:25:40|522.75|520.95|522.53|520.73|522.75|520.95|522.53|520.73|0
1644236750000|2022-02-07 12:25:50|522.42|520.62|522.64|520.84|522.75|520.95|522.42|520.62|0
1644236760000|2022-02-07 12:26:00|522.53|520.73|522.09|520.29|522.53|520.73|522.09|520.29|0
1644236770000|2022-02-07 12:26:10|522.2|520.4|522.42|520.62|522.42|520.62|522.2|520.4|0
1644236780000|2022-02-07 12:26:20|522.53|520.73|522.53|520.73|522.75|520.95|522.53|520.73|0
1644236790000|2022-02-07 12:26:30|522.31|520.51|522.19|520.39|522.31|520.51|522.19|520.39|0
1644236800000|2022-02-07 12:26:40|522.31|520.51|522.31|520.51|522.31|520.51|522.09|520.29|0
1644236820000|2022-02-07 12:27:00|522.42|520.62|522.31|520.51|522.53|520.73|522.31|520.51|0
1644236830000|2022-02-07 12:27:10|522.53|520.73|522.75|520.95|522.75|520.95|522.53|520.73|0
1644236840000|2022-02-07 12:27:20|522.53|520.73|522.31|520.51|522.53|520.73|522.31|520.51|0
1644236850000|2022-02-07 12:27:30|522.09|520.29|522.19|520.39|522.19|520.39|521.87|520.07|0
1644236860000|2022-02-07 12:27:40|522.31|520.51|522.19|520.39|522.31|520.51|522.19|520.39|0
1644236870000|2022-02-07 12:27:50|522.31|520.51|521.97|520.17|522.31|520.51|521.97|520.17|0
1644236880000|2022-02-07 12:28:00|522.09|520.29|521.87|520.07|522.09|520.29|521.65|519.85|0
1644236890000|2022-02-07 12:28:10|521.75|519.95|521.87|520.07|521.87|520.07|521.75|519.95|0
1644236900000|2022-02-07 12:28:20|522.09|520.29|521.87|520.07|522.09|520.29|521.65|519.85|0
1644236910000|2022-02-07 12:28:30|521.75|519.95|522.31|520.51|522.31|520.51|521.75|519.95|0
1644236920000|2022-02-07 12:28:40|522.19|520.39|522.19|520.39|522.19|520.39|522.19|520.39|0
1644236930000|2022-02-07 12:28:50|522.31|520.51|522.31|520.51|522.41|520.61|522.31|520.51|0
1644236940000|2022-02-07 12:29:00|522.63|520.83|522.53|520.73|522.63|520.83|522.53|520.73|0
1644236950000|2022-02-07 12:29:10|523.19|521.39|522.97|521.17|523.19|521.39|522.97|521.17|0
1644236960000|2022-02-07 12:29:20|522.75|520.95|522.97|521.17|522.97|521.17|522.75|520.95|0
1644236970000|2022-02-07 12:29:30|523.07|521.27|523.07|521.27|523.07|521.27|523.07|521.27|0
1644236980000|2022-02-07 12:29:40|522.97|521.17|523.41|521.61|523.41|521.61|522.97|521.17|0
1644236990000|2022-02-07 12:29:50|523.3|521.5|523.19|521.39|523.3|521.5|523.19|521.39|0
1644237000000|2022-02-07 12:30:00|523.3|521.5|523.41|521.61|523.41|521.61|523.19|521.39|0
1644237010000|2022-02-07 12:30:10|522.75|520.95|523.63|521.83|523.63|521.83|522.75|520.95|0
1644237020000|2022-02-07 12:30:20|524.29|522.49|523.96|522.16|524.29|522.49|523.85|522.05|0
1644237030000|2022-02-07 12:30:30|524.07|522.27|524.18|522.38|524.18|522.38|524.07|522.27|0
1644237040000|2022-02-07 12:30:40|524.07|522.27|524.07|522.27|524.07|522.27|523.85|522.05|0
1644237050000|2022-02-07 12:30:50|523.85|522.05|524.07|522.27|524.07|522.27|523.85|522.05|0
1644237060000|2022-02-07 12:31:00|524.4|522.6|523.63|521.83|524.4|522.6|523.63|521.83|0
1644237070000|2022-02-07 12:31:10|523.41|521.61|523.85|522.05|523.85|522.05|523.41|521.61|0
1644237080000|2022-02-07 12:31:20|523.63|521.83|523.85|522.05|523.85|522.05|523.63|521.83|0
1644237090000|2022-02-07 12:31:30|524.07|522.27|524.07|522.27|524.07|522.27|523.85|522.05|0
1644237100000|2022-02-07 12:31:40|523.96|522.16|523.85|522.05|523.96|522.16|523.85|522.05|0
1644237110000|2022-02-07 12:31:50|524.18|522.38|524.18|522.38|524.29|522.49|524.18|522.38|0
1644237120000|2022-02-07 12:32:00|524.29|522.49|524.29|522.49|524.51|522.71|524.29|522.49|0
1644237130000|2022-02-07 12:32:10|524.07|522.27|524.07|522.27|524.07|522.27|524.07|522.27|0
1644237140000|2022-02-07 12:32:20|524.29|522.49|524.95|523.15|524.95|523.15|524.29|522.49|0
1644237150000|2022-02-07 12:32:30|524.73|522.93|524.51|522.71|524.95|523.15|524.51|522.71|0
1644237160000|2022-02-07 12:32:40|524.4|522.6|524.18|522.38|524.4|522.6|524.07|522.27|0
1644237170000|2022-02-07 12:32:50|524.29|522.49|524.29|522.49|524.4|522.6|524.29|522.49|0
1644237180000|2022-02-07 12:33:00|524.51|522.71|524.07|522.27|524.51|522.71|524.07|522.27|0
1644237190000|2022-02-07 12:33:10|523.73|521.93|523.51|521.71|523.73|521.93|523.41|521.61|0
1644237200000|2022-02-07 12:33:20|523.63|521.83|523.85|522.05|523.85|522.05|523.63|521.83|0
1644237210000|2022-02-07 12:33:30|523.95|522.15|524.07|522.27|524.07|522.27|523.95|522.15|0
1644237220000|2022-02-07 12:33:40|523.85|522.05|524.07|522.27|524.07|522.27|523.85|522.05|0
1644237230000|2022-02-07 12:33:50|523.95|522.15|524.07|522.27|524.07|522.27|523.95|522.15|0
1644237240000|2022-02-07 12:34:00|523.95|522.15|523.85|522.05|523.95|522.15|523.85|522.05|0
1644237250000|2022-02-07 12:34:10|523.63|521.83|523.63|521.83|523.63|521.83|523.63|521.83|0
1644237260000|2022-02-07 12:34:20|523.41|521.61|523.41|521.61|523.41|521.61|523.41|521.61|0
1644237280000|2022-02-07 12:34:40|523.19|521.39|523.41|521.61|523.41|521.61|523.19|521.39|0
1644237290000|2022-02-07 12:34:50|523.63|521.83|523.63|521.83|523.63|521.83|523.51|521.71|0
1644237300000|2022-02-07 12:35:00|523.41|521.61|523.41|521.61|523.41|521.61|523.41|521.61|0
1644237320000|2022-02-07 12:35:20|523.51|521.71|523.41|521.61|523.85|522.05|523.41|521.61|0
1644237330000|2022-02-07 12:35:30|523.63|521.83|523.73|521.93|523.73|521.93|523.63|521.83|0
1644237340000|2022-02-07 12:35:40|523.85|522.05|524.29|522.49|524.29|522.49|523.85|522.05|0
1644237350000|2022-02-07 12:35:50|523.85|522.05|524.29|522.49|524.29|522.49|523.85|522.05|0
1644237360000|2022-02-07 12:36:00|524.17|522.37|524.17|522.37|524.29|522.49|524.17|522.37|0
1644237370000|2022-02-07 12:36:10|524.29|522.49|523.85|522.05|524.29|522.49|523.85|522.05|0
1644237380000|2022-02-07 12:36:20|523.95|522.15|523.95|522.15|523.95|522.15|523.95|522.15|0
1644237390000|2022-02-07 12:36:30|524.07|522.27|524.07|522.27|524.07|522.27|524.07|522.27|0
1644237400000|2022-02-07 12:36:40|523.85|522.05|523.4|521.6|523.85|522.05|523.4|521.6|0
1644237410000|2022-02-07 12:36:50|523.63|521.83|523.4|521.6|523.63|521.83|523.4|521.6|0
1644237420000|2022-02-07 12:37:00|523.51|521.71|523.63|521.83|523.63|521.83|523.4|521.6|0
1644237430000|2022-02-07 12:37:10|523.51|521.71|523.51|521.71|523.62|521.82|523.51|521.71|0
1644237440000|2022-02-07 12:37:20|523.62|521.82|523.4|521.6|523.62|521.82|523.4|521.6|0
1644237450000|2022-02-07 12:37:30|523.18|521.38|523.4|521.6|523.4|521.6|523.18|521.38|0
1644237460000|2022-02-07 12:37:40|524.07|522.27|524.39|522.59|524.51|522.71|524.07|522.27|0
1644237470000|2022-02-07 12:37:50|524.29|522.49|524.39|522.59|524.39|522.59|524.29|522.49|0
1644237480000|2022-02-07 12:38:00|524.51|522.71|524.29|522.49|524.51|522.71|524.29|522.49|0
1644237500000|2022-02-07 12:38:20|524.17|522.37|524.17|522.37|524.17|522.37|524.17|522.37|0
1644237510000|2022-02-07 12:38:30|524.29|522.49|524.07|522.27|524.29|522.49|524.07|522.27|0
1644237520000|2022-02-07 12:38:40|523.62|521.82|523.51|521.71|523.62|521.82|523.51|521.71|0
1644237530000|2022-02-07 12:38:50|523.62|521.82|523.4|521.6|523.62|521.82|523.4|521.6|0
1644237540000|2022-02-07 12:39:00|523.62|521.82|523.18|521.38|523.62|521.82|523.18|521.38|0
1644237550000|2022-02-07 12:39:10|523.4|521.6|522.96|521.16|523.4|521.6|522.96|521.16|0
1644237560000|2022-02-07 12:39:20|523.18|521.38|523.4|521.6|523.4|521.6|522.96|521.16|0
1644237570000|2022-02-07 12:39:30|523.18|521.38|523.18|521.38|523.18|521.38|523.18|521.38|0
1644237580000|2022-02-07 12:39:40|523.4|521.6|523.4|521.6|523.4|521.6|523.4|521.6|0
1644237590000|2022-02-07 12:39:50|523.62|521.82|523.84|522.04|523.84|522.04|523.62|521.82|0
1644237600000|2022-02-07 12:40:00|524.06|522.26|523.84|522.04|524.06|522.26|523.84|522.04|0
1644237620000|2022-02-07 12:40:20|524.06|522.26|524.51|522.71|524.51|522.71|524.06|522.26|0
1644237630000|2022-02-07 12:40:30|524.73|522.93|524.73|522.93|524.73|522.93|524.73|522.93|0
1644237640000|2022-02-07 12:40:40|524.95|523.15|524.95|523.15|524.95|523.15|524.73|522.93|0
1644237650000|2022-02-07 12:40:50|524.83|523.03|525.17|523.37|525.17|523.37|524.83|523.03|0
1644237660000|2022-02-07 12:41:00|524.95|523.15|524.73|522.93|524.95|523.15|524.73|522.93|0
1644237670000|2022-02-07 12:41:10|524.61|522.81|524.5|522.7|524.61|522.81|524.39|522.59|0
1644237680000|2022-02-07 12:41:20|524.39|522.59|524.28|522.48|524.5|522.7|524.28|522.48|0
1644237690000|2022-02-07 12:41:30|524.06|522.26|524.06|522.26|524.06|522.26|524.06|522.26|0
1644237700000|2022-02-07 12:41:40|523.95|522.15|524.06|522.26|524.06|522.26|523.95|522.15|0
1644237710000|2022-02-07 12:41:50|523.95|522.15|524.83|523.03|524.83|523.03|523.95|522.15|0
1644237720000|2022-02-07 12:42:00|525.05|523.25|524.73|522.93|525.05|523.25|524.73|522.93|0
1644237730000|2022-02-07 12:42:10|524.61|522.81|524.39|522.59|524.61|522.81|524.39|522.59|0
1644237740000|2022-02-07 12:42:20|524.06|522.26|524.06|522.26|524.17|522.37|524.06|522.26|0
1644237750000|2022-02-07 12:42:30|524.17|522.37|524.17|522.37|524.17|522.37|524.06|522.26|0
1644237760000|2022-02-07 12:42:40|524.06|522.26|524.17|522.37|524.28|522.48|524.06|522.26|0
1644237770000|2022-02-07 12:42:50|524.06|522.26|523.95|522.15|524.06|522.26|523.84|522.04|0
1644237780000|2022-02-07 12:43:00|524.17|522.37|524.5|522.7|524.5|522.7|524.06|522.26|0
1644237790000|2022-02-07 12:43:10|524.61|522.81|525.17|523.37|525.17|523.37|524.61|522.81|0
1644237800000|2022-02-07 12:43:20|524.94|523.14|524.83|523.03|524.94|523.14|524.83|523.03|0
1644237810000|2022-02-07 12:43:30|524.72|522.92|524.94|523.14|524.94|523.14|524.72|522.92|0
1644237820000|2022-02-07 12:43:40|525.05|523.25|525.05|523.25|525.17|523.37|525.05|523.25|0
1644237830000|2022-02-07 12:43:50|525.17|523.37|524.83|523.03|525.17|523.37|524.83|523.03|0
1644237840000|2022-02-07 12:44:00|524.72|522.92|524.72|522.92|524.94|523.14|524.72|522.92|0
1644237850000|2022-02-07 12:44:10|524.61|522.81|524.5|522.7|524.61|522.81|524.5|522.7|0
1644237860000|2022-02-07 12:44:20|524.72|522.92|524.61|522.81|524.72|522.92|524.61|522.81|0
1644237870000|2022-02-07 12:44:30|524.72|522.92|524.72|522.92|524.72|522.92|524.72|522.92|0
1644237880000|2022-02-07 12:44:40|524.94|523.14|524.83|523.03|524.94|523.14|524.83|523.03|0
1644237890000|2022-02-07 12:44:50|524.94|523.14|524.94|523.14|524.94|523.14|524.83|523.03|0
1644237900000|2022-02-07 12:45:00|525.05|523.25|524.28|522.48|525.05|523.25|524.28|522.48|0
1644237910000|2022-02-07 12:45:10|524.17|522.37|524.28|522.48|524.39|522.59|524.17|522.37|0
1644237920000|2022-02-07 12:45:20|524.17|522.37|524.39|522.59|524.39|522.59|524.17|522.37|0
1644237930000|2022-02-07 12:45:30|524.61|522.81|525.38|523.58|525.39|523.59|524.61|522.81|0
1644237940000|2022-02-07 12:45:40|525.61|523.81|525.61|523.81|525.61|523.81|525.16|523.36|0
1644237950000|2022-02-07 12:45:50|525.38|523.58|525.61|523.81|525.71|523.91|525.38|523.58|0
1644237960000|2022-02-07 12:46:00|525.71|523.91|525.61|523.81|525.83|524.03|525.61|523.81|0
1644237970000|2022-02-07 12:46:10|525.83|524.03|525.83|524.03|525.83|524.03|525.71|523.91|0
1644237980000|2022-02-07 12:46:20|526.05|524.25|526.37|524.57|526.37|524.57|526.05|524.25|0
1644237990000|2022-02-07 12:46:30|526.49|524.69|526.71|524.91|526.71|524.91|526.49|524.69|0
1644238000000|2022-02-07 12:46:40|526.49|524.69|526.49|524.69|526.49|524.69|526.49|524.69|0
1644238010000|2022-02-07 12:46:50|526.27|524.47|526.27|524.47|526.27|524.47|526.27|524.47|0
1644238030000|2022-02-07 12:47:10|526.71|524.91|526.71|524.91|526.71|524.91|526.49|524.69|0
1644238040000|2022-02-07 12:47:20|526.93|525.13|526.93|525.13|526.93|525.13|526.93|525.13|0
1644238050000|2022-02-07 12:47:30|527.15|525.35|527.15|525.35|527.15|525.35|526.93|525.13|0
1644238060000|2022-02-07 12:47:40|527.59|525.79|527.59|525.79|527.59|525.79|527.59|525.79|0
1644238070000|2022-02-07 12:47:50|527.82|526.02|527.82|526.02|527.82|526.02|527.82|526.02|0
1644238080000|2022-02-07 12:48:00|527.59|525.79|527.48|525.68|527.59|525.79|527.48|525.68|0
1644238090000|2022-02-07 12:48:10|527.59|525.79|527.59|525.79|527.59|525.79|527.37|525.57|0
1644238100000|2022-02-07 12:48:20|527.81|526.01|527.81|526.01|527.81|526.01|527.81|526.01|0
1644238110000|2022-02-07 12:48:30|527.59|525.79|527.92|526.12|527.92|526.12|527.59|525.79|0
1644238120000|2022-02-07 12:48:40|527.81|526.01|527.37|525.57|527.81|526.01|527.37|525.57|0
1644238130000|2022-02-07 12:48:50|527.26|525.46|527.26|525.46|527.26|525.46|527.15|525.35|0
1644238140000|2022-02-07 12:49:00|527.37|525.57|526.93|525.13|527.37|525.57|526.93|525.13|0
1644238150000|2022-02-07 12:49:10|527.15|525.35|526.93|525.13|527.15|525.35|526.93|525.13|0
1644238160000|2022-02-07 12:49:20|527.15|525.35|526.93|525.13|527.15|525.35|526.93|525.13|0
1644238170000|2022-02-07 12:49:30|527.15|525.35|526.93|525.13|527.15|525.35|526.93|525.13|0
1644238180000|2022-02-07 12:49:40|527.15|525.35|527.37|525.57|527.37|525.57|527.15|525.35|0
1644238190000|2022-02-07 12:49:50|527.59|525.79|527.48|525.68|527.59|525.79|527.37|525.57|0
1644238200000|2022-02-07 12:50:00|527.37|525.57|527.59|525.79|527.59|525.79|527.37|525.57|0
1644238210000|2022-02-07 12:50:10|527.37|525.57|527.15|525.35|527.37|525.57|527.15|525.35|0
1644238220000|2022-02-07 12:50:20|527.37|525.57|527.59|525.79|527.59|525.79|527.37|525.57|0
1644238240000|2022-02-07 12:50:40|527.81|526.01|527.81|526.01|527.81|526.01|527.81|526.01|0
1644238250000|2022-02-07 12:50:50|528.26|526.46|528.36|526.56|528.36|526.56|528.26|526.46|0
1644238260000|2022-02-07 12:51:00|528.7|526.9|528.7|526.9|528.7|526.9|528.7|526.9|0
1644238270000|2022-02-07 12:51:10|528.8|527|528.8|527|528.8|527|528.8|527|0
1644238280000|2022-02-07 12:51:20|528.92|527.12|529.36|527.56|529.36|527.56|528.92|527.12|0
1644238290000|2022-02-07 12:51:30|529.58|527.78|529.69|527.89|529.69|527.89|529.58|527.78|0
1644238300000|2022-02-07 12:51:40|529.36|527.56|528.92|527.12|529.58|527.78|528.92|527.12|0
1644238310000|2022-02-07 12:51:50|529.02|527.22|529.36|527.56|529.36|527.56|529.02|527.22|0
1644238320000|2022-02-07 12:52:00|529.25|527.45|529.58|527.78|529.58|527.78|529.25|527.45|0
1644238330000|2022-02-07 12:52:10|529.14|527.34|529.36|527.56|529.36|527.56|529.14|527.34|0
1644238340000|2022-02-07 12:52:20|529.25|527.45|528.58|526.78|529.25|527.45|528.58|526.78|0
1644238350000|2022-02-07 12:52:30|528.7|526.9|528.8|527|528.8|527|528.7|526.9|0
1644238360000|2022-02-07 12:52:40|528.7|526.9|528.7|526.9|528.7|526.9|528.7|526.9|0
1644238370000|2022-02-07 12:52:50|528.92|527.12|528.92|527.12|529.14|527.34|528.92|527.12|0
1644238380000|2022-02-07 12:53:00|529.14|527.34|528.58|526.78|529.14|527.34|528.58|526.78|0
1644238390000|2022-02-07 12:53:10|528.7|526.9|528.7|526.9|528.7|526.9|528.7|526.9|0
1644238400000|2022-02-07 12:53:20|528.58|526.78|528.47|526.67|528.7|526.9|528.47|526.67|0
1644238410000|2022-02-07 12:53:30|528.25|526.45|528.25|526.45|528.47|526.67|528.25|526.45|0
1644238420000|2022-02-07 12:53:40|528.47|526.67|528.47|526.67|528.47|526.67|528.47|526.67|0
1644238430000|2022-02-07 12:53:50|528.7|526.9|528.03|526.23|528.7|526.9|528.03|526.23|0
1644238450000|2022-02-07 12:54:10|528.25|526.45|527.81|526.01|528.25|526.45|527.81|526.01|0
1644238460000|2022-02-07 12:54:20|527.59|525.79|526.7|524.9|527.59|525.79|526.7|524.9|0
1644238470000|2022-02-07 12:54:30|526.93|525.13|527.15|525.35|527.15|525.35|526.93|525.13|0
1644238480000|2022-02-07 12:54:40|527.37|525.57|527.15|525.35|527.37|525.57|527.15|525.35|0
1644238490000|2022-02-07 12:54:50|527.03|525.23|526.92|525.12|527.03|525.23|526.7|524.9|0
1644238500000|2022-02-07 12:55:00|526.81|525.01|526.7|524.9|526.92|525.12|526.7|524.9|0
1644238510000|2022-02-07 12:55:10|526.81|525.01|526.92|525.12|526.92|525.12|526.7|524.9|0
1644238520000|2022-02-07 12:55:20|527.37|525.57|527.59|525.79|527.59|525.79|527.37|525.57|0
1644238530000|2022-02-07 12:55:30|527.37|525.57|527.47|525.67|527.47|525.67|527.37|525.57|0
1644238540000|2022-02-07 12:55:40|527.59|525.79|527.37|525.57|527.59|525.79|527.15|525.35|0
1644238550000|2022-02-07 12:55:50|527.59|525.79|527.37|525.57|527.59|525.79|527.37|525.57|0
1644238560000|2022-02-07 12:56:00|527.59|525.79|528.25|526.45|528.25|526.45|527.59|525.79|0
1644238570000|2022-02-07 12:56:10|528.36|526.56|528.69|526.89|528.69|526.89|528.36|526.56|0
1644238580000|2022-02-07 12:56:20|528.8|527|528.58|526.78|528.8|527|528.58|526.78|0
1644238590000|2022-02-07 12:56:30|528.91|527.11|528.91|527.11|528.91|527.11|528.69|526.89|0
1644238610000|2022-02-07 12:56:50|529.02|527.22|529.02|527.22|529.02|527.22|529.02|527.22|0
1644238620000|2022-02-07 12:57:00|528.91|527.11|529.58|527.78|529.58|527.78|528.91|527.11|0
1644238630000|2022-02-07 12:57:10|529.36|527.56|529.36|527.56|529.36|527.56|529.14|527.34|0
1644238640000|2022-02-07 12:57:20|529.58|527.78|529.58|527.78|529.8|528|529.58|527.78|0
1644238650000|2022-02-07 12:57:30|529.36|527.56|529.36|527.56|529.36|527.56|529.14|527.34|0
1644238660000|2022-02-07 12:57:40|529.24|527.44|529.14|527.34|529.36|527.56|529.14|527.34|0
1644238670000|2022-02-07 12:57:50|528.69|526.89|528.47|526.67|528.69|526.89|528.47|526.67|0
1644238680000|2022-02-07 12:58:00|528.58|526.78|527.69|525.89|528.58|526.78|527.69|525.89|0
1644238690000|2022-02-07 12:58:10|527.59|525.79|527.81|526.01|527.81|526.01|527.59|525.79|0
1644238700000|2022-02-07 12:58:20|527.69|525.89|527.36|525.56|527.69|525.89|527.36|525.56|0
1644238710000|2022-02-07 12:58:30|527.14|525.34|527.25|525.45|527.25|525.45|527.14|525.34|0
1644238720000|2022-02-07 12:58:40|527.36|525.56|527.14|525.34|527.36|525.56|527.14|525.34|0
1644238730000|2022-02-07 12:58:50|526.92|525.12|526.92|525.12|526.92|525.12|526.92|525.12|0
1644238740000|2022-02-07 12:59:00|527.03|525.23|527.03|525.23|527.14|525.34|527.03|525.23|0
1644238750000|2022-02-07 12:59:10|527.14|525.34|527.14|525.34|527.14|525.34|527.14|525.34|0
1644238760000|2022-02-07 12:59:20|527.36|525.56|527.36|525.56|527.36|525.56|527.36|525.56|0
1644238770000|2022-02-07 12:59:30|526.92|525.12|527.03|525.23|527.03|525.23|526.81|525.01|0
1644238780000|2022-02-07 12:59:40|526.92|525.12|527.03|525.23|527.14|525.34|526.92|525.12|0
1644238790000|2022-02-07 12:59:50|526.92|525.12|526.92|525.12|526.92|525.12|526.92|525.12|0
1644238800000|2022-02-07 13:00:00|526.48|524.68|525.82|524.02|526.48|524.68|525.15|523.35|0
1644238810000|2022-02-07 13:00:10|526.48|524.68|527.81|526.01|527.81|526.01|526.48|524.68|0
1644238820000|2022-02-07 13:00:20|527.58|525.78|528.03|526.23|528.47|526.67|527.58|525.78|0
1644238830000|2022-02-07 13:00:30|528.47|526.67|528.03|526.23|528.47|526.67|528.03|526.23|0
1644238840000|2022-02-07 13:00:40|528.25|526.45|528.25|526.45|528.25|526.45|528.03|526.23|0
1644238850000|2022-02-07 13:00:50|528.03|526.23|528.25|526.45|528.25|526.45|528.03|526.23|0
1644238860000|2022-02-07 13:01:00|528.03|526.23|527.36|525.56|528.25|526.45|527.36|525.56|0
1644238870000|2022-02-07 13:01:10|527.47|525.67|528.03|526.23|528.03|526.23|527.47|525.67|0
1644238880000|2022-02-07 13:01:20|528.13|526.33|528.25|526.45|528.25|526.45|528.03|526.23|0
1644238890000|2022-02-07 13:01:30|528.47|526.67|528.25|526.45|528.47|526.67|528.25|526.45|0
1644238900000|2022-02-07 13:01:40|528.69|526.89|529.35|527.55|529.46|527.66|528.69|526.89|0
1644238910000|2022-02-07 13:01:50|529.24|527.44|529.13|527.33|529.24|527.44|529.13|527.33|0
1644238920000|2022-02-07 13:02:00|528.91|527.11|528.91|527.11|528.91|527.11|528.69|526.89|0
1644238930000|2022-02-07 13:02:10|528.69|526.89|529.13|527.33|529.13|527.33|528.69|526.89|0
1644238940000|2022-02-07 13:02:20|529.35|527.55|529.13|527.33|529.35|527.55|529.13|527.33|0
1644238950000|2022-02-07 13:02:30|529.35|527.55|529.35|527.55|529.35|527.55|529.13|527.33|0
1644238960000|2022-02-07 13:02:40|529.57|527.77|529.57|527.77|529.57|527.77|529.57|527.77|0
1644238970000|2022-02-07 13:02:50|529.35|527.55|530.02|528.22|530.02|528.22|529.35|527.55|0
1644238980000|2022-02-07 13:03:00|530.24|528.44|530.46|528.66|530.46|528.66|530.24|528.44|0
1644238990000|2022-02-07 13:03:10|530.68|528.88|530.68|528.88|530.68|528.88|530.46|528.66|0
1644239000000|2022-02-07 13:03:20|530.46|528.66|530.12|528.32|530.46|528.66|530.02|528.22|0
1644239010000|2022-02-07 13:03:30|529.8|528|530.24|528.44|530.24|528.44|529.8|528|0
1644239020000|2022-02-07 13:03:40|530.02|528.22|530.24|528.44|530.24|528.44|530.02|528.22|0
1644239030000|2022-02-07 13:03:50|530.34|528.54|530.02|528.22|530.34|528.54|530.02|528.22|0
1644239040000|2022-02-07 13:04:00|529.9|528.1|529.79|527.99|530.24|528.44|529.79|527.99|0
1644239050000|2022-02-07 13:04:10|529.57|527.77|529.79|527.99|529.79|527.99|529.57|527.77|0
1644239060000|2022-02-07 13:04:20|529.57|527.77|529.57|527.77|529.57|527.77|529.57|527.77|0
1644239070000|2022-02-07 13:04:30|529.68|527.88|529.68|527.88|529.68|527.88|529.68|527.88|0
1644239080000|2022-02-07 13:04:40|529.79|527.99|530.46|528.66|530.46|528.66|529.57|527.77|0
1644239090000|2022-02-07 13:04:50|530.68|528.88|530.68|528.88|530.68|528.88|530.46|528.66|0
1644239100000|2022-02-07 13:05:00|530.46|528.66|530.68|528.88|530.68|528.88|530.46|528.66|0
1644239110000|2022-02-07 13:05:10|530.24|528.44|530.12|528.32|530.24|528.44|530.12|528.32|0
1644239120000|2022-02-07 13:05:20|530.02|528.22|529.79|527.99|530.02|528.22|529.79|527.99|0
1644239130000|2022-02-07 13:05:30|530.02|528.22|529.57|527.77|530.02|528.22|529.57|527.77|0
1644239140000|2022-02-07 13:05:40|529.79|527.99|529.79|527.99|529.79|527.99|529.57|527.77|0
1644239150000|2022-02-07 13:05:50|529.68|527.88|529.68|527.88|529.68|527.88|529.57|527.77|0
1644239160000|2022-02-07 13:06:00|529.57|527.77|529.35|527.55|529.79|527.99|529.35|527.55|0
1644239170000|2022-02-07 13:06:10|530.01|528.21|530.01|528.21|530.01|528.21|530.01|528.21|0
1644239180000|2022-02-07 13:06:20|530.12|528.32|529.9|528.1|530.12|528.32|529.9|528.1|0
1644239190000|2022-02-07 13:06:30|530.01|528.21|529.79|527.99|530.01|528.21|529.79|527.99|0
1644239200000|2022-02-07 13:06:40|529.57|527.77|530.01|528.21|530.01|528.21|529.57|527.77|0
1644239210000|2022-02-07 13:06:50|529.79|527.99|530.01|528.21|530.01|528.21|529.79|527.99|0
1644239220000|2022-02-07 13:07:00|530.24|528.44|530.68|528.88|530.68|528.88|530.24|528.44|0
1644239230000|2022-02-07 13:07:10|530.78|528.98|530.68|528.88|530.9|529.1|530.68|528.88|0
1644239240000|2022-02-07 13:07:20|530.9|529.1|530.9|529.1|531.34|529.54|530.9|529.1|0
1644239250000|2022-02-07 13:07:30|531.12|529.32|531.34|529.54|531.34|529.54|531.12|529.32|0
1644239260000|2022-02-07 13:07:40|531.56|529.76|531.34|529.54|531.56|529.76|531.34|529.54|0
1644239270000|2022-02-07 13:07:50|531.56|529.76|531.79|529.99|531.79|529.99|531.56|529.76|0
1644239280000|2022-02-07 13:08:00|532.23|530.43|532.67|530.87|532.67|530.87|532.23|530.43|0
1644239290000|2022-02-07 13:08:10|532.23|530.43|533.34|531.54|533.34|531.54|532.23|530.43|0
1644239300000|2022-02-07 13:08:20|533.12|531.32|533.12|531.32|533.12|531.32|532.89|531.09|0
1644239310000|2022-02-07 13:08:30|533.34|531.54|533.34|531.54|533.34|531.54|533.34|531.54|0
1644239320000|2022-02-07 13:08:40|533.56|531.76|533.34|531.54|533.78|531.98|533.34|531.54|0
1644239330000|2022-02-07 13:08:50|533.56|531.76|533.12|531.32|533.56|531.76|533.12|531.32|0
1644239340000|2022-02-07 13:09:00|532.89|531.09|532.89|531.09|533.12|531.32|532.89|531.09|0
1644239350000|2022-02-07 13:09:10|533.12|531.32|533.34|531.54|533.34|531.54|532.89|531.09|0
1644239360000|2022-02-07 13:09:20|533.12|531.32|532.89|531.09|533.12|531.32|532.89|531.09|0
1644239370000|2022-02-07 13:09:30|533.12|531.32|533.56|531.76|533.56|531.76|533.12|531.32|0
1644239380000|2022-02-07 13:09:40|533.78|531.98|533.12|531.32|533.78|531.98|533.12|531.32|0
1644239390000|2022-02-07 13:09:50|532.89|531.09|532.01|530.21|532.89|531.09|532.01|530.21|0
1644239400000|2022-02-07 13:10:00|531.78|529.98|531.56|529.76|531.78|529.98|531.56|529.76|0
1644239410000|2022-02-07 13:10:10|531.78|529.98|532.01|530.21|532.01|530.21|531.78|529.98|0
1644239420000|2022-02-07 13:10:20|531.78|529.98|532.23|530.43|532.23|530.43|531.78|529.98|0
1644239430000|2022-02-07 13:10:30|532.01|530.21|533.34|531.54|533.34|531.54|531.78|529.98|0
1644239440000|2022-02-07 13:10:40|533.22|531.42|532.89|531.09|533.34|531.54|532.89|531.09|0
1644239450000|2022-02-07 13:10:50|533.11|531.31|533.34|531.54|533.34|531.54|533.11|531.31|0
1644239460000|2022-02-07 13:11:00|533.11|531.31|532.45|530.65|533.11|531.31|532.45|530.65|0
1644239470000|2022-02-07 13:11:10|532.23|530.43|532.23|530.43|532.23|530.43|532.01|530.21|0
1644239480000|2022-02-07 13:11:20|532.01|530.21|532.45|530.65|532.45|530.65|532.01|530.21|0
1644239490000|2022-02-07 13:11:30|532.33|530.53|532.45|530.65|532.45|530.65|532.33|530.53|0
1644239500000|2022-02-07 13:11:40|532.67|530.87|532.11|530.31|532.67|530.87|532.11|530.31|0
1644239510000|2022-02-07 13:11:50|532|530.2|532.23|530.43|532.23|530.43|532|530.2|0
1644239520000|2022-02-07 13:12:00|532|530.2|532|530.2|532.23|530.43|532|530.2|0
1644239530000|2022-02-07 13:12:10|532.67|530.87|532.45|530.65|532.67|530.87|532.45|530.65|0
1644239540000|2022-02-07 13:12:20|532.67|530.87|532.45|530.65|532.67|530.87|532.45|530.65|0
1644239550000|2022-02-07 13:12:30|532.67|530.87|532.45|530.65|532.67|530.87|532.45|530.65|0
1644239560000|2022-02-07 13:12:40|532.67|530.87|532.67|530.87|532.89|531.09|532.67|530.87|0
1644239570000|2022-02-07 13:12:50|532.45|530.65|532.67|530.87|532.67|530.87|532.45|530.65|0
1644239580000|2022-02-07 13:13:00|532.89|531.09|532.89|531.09|532.89|531.09|532.89|531.09|0
1644239590000|2022-02-07 13:13:10|533.11|531.31|533.11|531.31|533.11|531.31|532.89|531.09|0
1644239600000|2022-02-07 13:13:20|532.89|531.09|533.56|531.76|533.56|531.76|532.89|531.09|0
1644239610000|2022-02-07 13:13:30|533.78|531.98|534|532.2|534.22|532.42|533.78|531.98|0
1644239620000|2022-02-07 13:13:40|533.78|531.98|533.56|531.76|533.78|531.98|533.56|531.76|0
1644239630000|2022-02-07 13:13:50|532.89|531.09|532.89|531.09|532.89|531.09|532.67|530.87|0
1644239640000|2022-02-07 13:14:00|532.67|530.87|532.45|530.65|532.67|530.87|532.45|530.65|0
1644239650000|2022-02-07 13:14:10|532.22|530.42|532|530.2|532.22|530.42|532|530.2|0
1644239660000|2022-02-07 13:14:20|532.22|530.42|532|530.2|532.45|530.65|532|530.2|0
1644239670000|2022-02-07 13:14:30|532.22|530.42|532|530.2|532.33|530.53|532|530.2|0
1644239680000|2022-02-07 13:14:40|531.78|529.98|531.78|529.98|531.78|529.98|531.78|529.98|0
1644239690000|2022-02-07 13:14:50|532|530.2|532|530.2|532|530.2|532|530.2|0
1644239700000|2022-02-07 13:15:00|531.78|529.98|532.11|530.31|532.22|530.42|531.78|529.98|0
1644239710000|2022-02-07 13:15:10|531.78|529.98|531.78|529.98|532|530.2|531.78|529.98|0
1644239720000|2022-02-07 13:15:20|532|530.2|531.78|529.98|532|530.2|531.78|529.98|0
1644239730000|2022-02-07 13:15:30|532|530.2|531.78|529.98|532|530.2|531.78|529.98|0
1644239740000|2022-02-07 13:15:40|531.56|529.76|531.56|529.76|531.56|529.76|531.56|529.76|0
1644239750000|2022-02-07 13:15:50|531.78|529.98|532|530.2|532|530.2|531.78|529.98|0
1644239760000|2022-02-07 13:16:00|531.78|529.98|531.34|529.54|531.78|529.98|531.34|529.54|0
1644239770000|2022-02-07 13:16:10|531.11|529.31|531.56|529.76|531.56|529.76|531.11|529.31|0
1644239780000|2022-02-07 13:16:20|531.78|529.98|531.56|529.76|531.78|529.98|531.56|529.76|0
1644239790000|2022-02-07 13:16:30|531.11|529.31|531.34|529.54|531.34|529.54|531.11|529.31|0
1644239800000|2022-02-07 13:16:40|531.56|529.76|531.56|529.76|531.56|529.76|531.56|529.76|0
1644239810000|2022-02-07 13:16:50|531.78|529.98|531.78|529.98|531.78|529.98|531.56|529.76|0
1644239820000|2022-02-07 13:17:00|531.56|529.76|531.78|529.98|531.78|529.98|531.56|529.76|0
1644239830000|2022-02-07 13:17:10|531.89|530.09|532|530.2|532|530.2|531.89|530.09|0
1644239840000|2022-02-07 13:17:20|531.78|529.98|531.56|529.76|531.78|529.98|531.44|529.64|0
1644239850000|2022-02-07 13:17:30|531.34|529.54|531.66|529.86|531.66|529.86|531.11|529.31|0
1644239860000|2022-02-07 13:17:40|531.78|529.98|531.78|529.98|531.78|529.98|531.56|529.76|0
1644239870000|2022-02-07 13:17:50|531.56|529.76|531.56|529.76|531.78|529.98|531.56|529.76|0
1644239880000|2022-02-07 13:18:00|531.11|529.31|531.11|529.31|531.33|529.53|531.11|529.31|0
1644239890000|2022-02-07 13:18:10|531.33|529.53|531.56|529.76|531.56|529.76|531.33|529.53|0
1644239900000|2022-02-07 13:18:20|531.66|529.86|531.66|529.86|531.66|529.86|531.66|529.86|0
1644239910000|2022-02-07 13:18:30|531.33|529.53|531.33|529.53|531.33|529.53|531.33|529.53|0
1644239920000|2022-02-07 13:18:40|531.56|529.76|531.33|529.53|531.56|529.76|531.33|529.53|0
1644239930000|2022-02-07 13:18:50|531.56|529.76|531.56|529.76|531.56|529.76|531.44|529.64|0
1644239940000|2022-02-07 13:19:00|531.78|529.98|531.78|529.98|532|530.2|531.78|529.98|0
1644239950000|2022-02-07 13:19:10|531.56|529.76|531.56|529.76|531.56|529.76|531.33|529.53|0
1644239960000|2022-02-07 13:19:20|531.33|529.53|531.33|529.53|531.33|529.53|531.33|529.53|0
1644239970000|2022-02-07 13:19:30|531.44|529.64|531.44|529.64|531.56|529.76|531.44|529.64|0
1644239980000|2022-02-07 13:19:40|531.56|529.76|531.56|529.76|531.56|529.76|531.44|529.64|0
1644239990000|2022-02-07 13:19:50|531.55|529.75|531.33|529.53|531.55|529.75|531.33|529.53|0
1644240000000|2022-02-07 13:20:00|531.44|529.64|531.33|529.53|531.55|529.75|531.33|529.53|0
1644240010000|2022-02-07 13:20:10|531.78|529.98|532|530.2|532|530.2|531.33|529.53|0
1644240020000|2022-02-07 13:20:20|533.27|531.47|532.06|530.26|533.27|531.47|531.84|530.04|0
1644240030000|2022-02-07 13:20:30|532.17|530.37|532.39|530.59|532.39|530.59|532.17|530.37|0
1644240040000|2022-02-07 13:20:40|532.61|530.81|532.83|531.03|532.83|531.03|532.49|530.69|0
1644240050000|2022-02-07 13:20:50|532.71|530.91|533.05|531.25|533.05|531.25|532.71|530.91|0
1644240060000|2022-02-07 13:21:00|533.27|531.47|533.5|531.7|533.94|532.14|533.27|531.47|0
1644240070000|2022-02-07 13:21:10|533.27|531.47|533.5|531.7|533.72|531.92|533.27|531.47|0
1644240080000|2022-02-07 13:21:20|533.72|531.92|533.72|531.92|533.72|531.92|533.72|531.92|0
1644240090000|2022-02-07 13:21:30|533.94|532.14|533.05|531.25|533.94|532.14|533.05|531.25|0
1644240100000|2022-02-07 13:21:40|532.38|530.58|532.38|530.58|532.38|530.58|531.94|530.14|0
1644240110000|2022-02-07 13:21:50|532.16|530.36|532.05|530.25|532.38|530.58|532.05|530.25|0
1644240120000|2022-02-07 13:22:00|532.16|530.36|532.16|530.36|532.38|530.58|532.16|530.36|0
1644240130000|2022-02-07 13:22:10|531.94|530.14|531.72|529.92|532.16|530.36|531.72|529.92|0
1644240140000|2022-02-07 13:22:20|531.5|529.7|531.27|529.47|531.5|529.7|531.27|529.47|0
1644240150000|2022-02-07 13:22:30|531.72|529.92|531.72|529.92|531.72|529.92|531.72|529.92|0
1644240160000|2022-02-07 13:22:40|531.94|530.14|532.16|530.36|532.16|530.36|531.94|530.14|0
1644240170000|2022-02-07 13:22:50|532.38|530.58|532.61|530.81|532.61|530.81|532.38|530.58|0
1644240180000|2022-02-07 13:23:00|533.05|531.25|532.53|530.73|533.05|531.25|532.3|530.5|0
1644240190000|2022-02-07 13:23:10|532.3|530.5|532.48|530.68|532.53|530.73|532.19|530.39|0
1644240200000|2022-02-07 13:23:20|531.81|530.01|531.58|529.78|532.03|530.23|531.58|529.78|0
1644240210000|2022-02-07 13:23:30|530.91|529.11|530.91|529.11|530.91|529.11|530.69|528.89|0
1644240220000|2022-02-07 13:23:40|531.14|529.34|531.36|529.56|531.36|529.56|531.14|529.34|0
1644240230000|2022-02-07 13:23:50|531.02|529.22|531.14|529.34|531.24|529.44|531.02|529.22|0
1644240240000|2022-02-07 13:24:00|530.69|528.89|530.69|528.89|530.69|528.89|530.69|528.89|0
1644240250000|2022-02-07 13:24:10|530.47|528.67|529.58|527.78|530.47|528.67|529.58|527.78|0
1644240260000|2022-02-07 13:24:20|529.8|528|529.8|528|530.02|528.22|529.8|528|0
1644240270000|2022-02-07 13:24:30|530.25|528.45|530.02|528.22|530.25|528.45|530.02|528.22|0
1644240280000|2022-02-07 13:24:40|530.25|528.45|530.02|528.22|530.25|528.45|530.02|528.22|0
1644240290000|2022-02-07 13:24:50|530.13|528.33|530.25|528.45|530.25|528.45|529.8|528|0
1644240300000|2022-02-07 13:25:00|530.69|528.89|530.47|528.67|530.91|529.11|530.47|528.67|0
1644240310000|2022-02-07 13:25:10|530.02|528.22|530.02|528.22|530.02|528.22|529.8|528|0
1644240320000|2022-02-07 13:25:20|530.25|528.45|530.02|528.22|530.25|528.45|530.02|528.22|0
1644240330000|2022-02-07 13:25:30|529.8|528|529.8|528|529.8|528|529.8|528|0
1644240340000|2022-02-07 13:25:40|529.58|527.78|529.8|528|529.8|528|529.58|527.78|0
1644240350000|2022-02-07 13:25:50|530.24|528.44|530.24|528.44|530.24|528.44|530.02|528.22|0
1644240360000|2022-02-07 13:26:00|530.02|528.22|529.91|528.11|530.02|528.22|529.91|528.11|0
1644240370000|2022-02-07 13:26:10|529.8|528|529.8|528|529.8|528|529.8|528|0
1644240380000|2022-02-07 13:26:20|529.58|527.78|530.02|528.22|530.47|528.67|529.58|527.78|0
1644240390000|2022-02-07 13:26:30|530.13|528.33|530.02|528.22|530.13|528.33|529.8|528|0
1644240400000|2022-02-07 13:26:40|529.68|527.88|529.58|527.78|529.68|527.88|529.58|527.78|0
1644240410000|2022-02-07 13:26:50|529.35|527.55|529.24|527.44|529.46|527.66|529.13|527.33|0
1644240420000|2022-02-07 13:27:00|529.01|527.21|529.13|527.33|529.24|527.44|528.91|527.11|0
1644240430000|2022-02-07 13:27:10|528.91|527.11|529.13|527.33|529.13|527.33|528.91|527.11|0
1644240440000|2022-02-07 13:27:20|528.91|527.11|529.01|527.21|529.01|527.21|528.79|526.99|0
1644240450000|2022-02-07 13:27:30|529.13|527.33|529.35|527.55|529.35|527.55|529.13|527.33|0
1644240460000|2022-02-07 13:27:40|530.02|528.22|530.02|528.22|530.02|528.22|529.9|528.1|0
1644240470000|2022-02-07 13:27:50|529.8|528|529.57|527.77|529.8|528|529.57|527.77|0
1644240480000|2022-02-07 13:28:00|529.35|527.55|529.13|527.33|529.35|527.55|529.13|527.33|0
1644240490000|2022-02-07 13:28:10|528.91|527.11|528.91|527.11|529.13|527.33|528.91|527.11|0
1644240500000|2022-02-07 13:28:20|529.13|527.33|529.13|527.33|529.13|527.33|529.13|527.33|0
1644240510000|2022-02-07 13:28:30|528.91|527.11|529.13|527.33|529.13|527.33|528.91|527.11|0
1644240520000|2022-02-07 13:28:40|528.91|527.11|528.91|527.11|528.91|527.11|528.79|526.99|0
1644240530000|2022-02-07 13:28:50|529.13|527.33|528.91|527.11|529.13|527.33|528.91|527.11|0
1644240540000|2022-02-07 13:29:00|528.68|526.88|528.68|526.88|528.79|526.99|528.68|526.88|0
1644240550000|2022-02-07 13:29:10|528.91|527.11|528.91|527.11|528.91|527.11|528.68|526.88|0
1644240560000|2022-02-07 13:29:20|528.79|526.99|528.79|526.99|528.91|527.11|528.46|526.66|0
1644240570000|2022-02-07 13:29:30|528.68|526.88|528.46|526.66|528.68|526.88|528.46|526.66|0
1644240580000|2022-02-07 13:29:40|528.91|527.11|528.91|527.11|528.91|527.11|528.91|527.11|0
1644240590000|2022-02-07 13:29:50|529.13|527.33|529.13|527.33|529.13|527.33|529.13|527.33|0
1644240600000|2022-02-07 13:30:00|528.9|527.1|528.79|526.99|528.9|527.1|528.68|526.88|0
1644240610000|2022-02-07 13:30:10|528.68|526.88|528.79|526.99|528.79|526.99|528.68|526.88|0
1644240620000|2022-02-07 13:30:20|528.9|527.1|528.79|526.99|529.01|527.21|528.79|526.99|0
1644240630000|2022-02-07 13:30:30|528.9|527.1|528.9|527.1|528.9|527.1|528.9|527.1|0
1644240640000|2022-02-07 13:30:40|528.68|526.88|528.79|526.99|528.79|526.99|528.68|526.88|0
1644240650000|2022-02-07 13:30:50|528.57|526.77|528.24|526.44|528.57|526.77|528.01|526.21|0
1644240660000|2022-02-07 13:31:00|528.68|526.88|528.46|526.66|528.68|526.88|528.46|526.66|0
1644240680000|2022-02-07 13:31:20|528.57|526.77|528.57|526.77|528.57|526.77|528.57|526.77|0
1644240690000|2022-02-07 13:31:30|528.24|526.44|528.01|526.21|528.24|526.44|528.01|526.21|0
1644240700000|2022-02-07 13:31:40|527.79|525.99|527.12|525.32|527.79|525.99|527.12|525.32|0
1644240710000|2022-02-07 13:31:50|527.23|525.43|526.9|525.1|527.23|525.43|526.9|525.1|0
1644240730000|2022-02-07 13:32:10|527.35|525.55|527.35|525.55|527.35|525.55|527.35|525.55|0
1644240740000|2022-02-07 13:32:20|527.12|525.32|527.35|525.55|527.35|525.55|527.12|525.32|0
1644240750000|2022-02-07 13:32:30|527.34|525.54|527.34|525.54|527.34|525.54|527.12|525.32|0
1644240760000|2022-02-07 13:32:40|527.12|525.32|527.12|525.32|527.12|525.32|527.12|525.32|0
1644240770000|2022-02-07 13:32:50|527.34|525.54|527.34|525.54|527.34|525.54|527.23|525.43|0
1644240780000|2022-02-07 13:33:00|527.12|525.32|526.9|525.1|527.12|525.32|526.9|525.1|0
1644240790000|2022-02-07 13:33:10|527.34|525.54|527.34|525.54|527.34|525.54|527.01|525.21|0
1644240800000|2022-02-07 13:33:20|527.12|525.32|527.23|525.43|527.34|525.54|527.12|525.32|0
1644240810000|2022-02-07 13:33:30|527.34|525.54|527.34|525.54|527.34|525.54|527.34|525.54|0
1644240820000|2022-02-07 13:33:40|527.57|525.77|527.57|525.77|527.57|525.77|527.57|525.77|0
1644240830000|2022-02-07 13:33:50|527.34|525.54|527.12|525.32|527.34|525.54|527.12|525.32|0
1644240840000|2022-02-07 13:34:00|526.9|525.1|526.45|524.65|526.9|525.1|526.45|524.65|0
1644240850000|2022-02-07 13:34:10|526.23|524.43|526.01|524.21|526.23|524.43|526.01|524.21|0
1644240860000|2022-02-07 13:34:20|525.56|523.76|525.34|523.54|525.79|523.99|525.34|523.54|0
1644240870000|2022-02-07 13:34:30|525.56|523.76|524.9|523.1|525.56|523.76|524.9|523.1|0
1644240880000|2022-02-07 13:34:40|524.68|522.88|524.9|523.1|525.12|523.32|524.68|522.88|0
1644240890000|2022-02-07 13:34:50|525.12|523.32|524.9|523.1|525.12|523.32|524.9|523.1|0
1644240900000|2022-02-07 13:35:00|525|523.2|524.67|522.87|525.12|523.32|524.67|522.87|0
1644240910000|2022-02-07 13:35:10|524.23|522.43|524.45|522.65|524.67|522.87|524.23|522.43|0
1644240920000|2022-02-07 13:35:20|524.56|522.76|525.34|523.54|525.34|523.54|524.56|522.76|0
1644240930000|2022-02-07 13:35:30|525.56|523.76|525.12|523.32|525.56|523.76|525.12|523.32|0
1644240940000|2022-02-07 13:35:40|524.9|523.1|524.23|522.43|524.9|523.1|524.23|522.43|0
1644240950000|2022-02-07 13:35:50|524.67|522.87|524.9|523.1|524.9|523.1|524.67|522.87|0
1644240960000|2022-02-07 13:36:00|525.12|523.32|525.12|523.32|525.12|523.32|524.9|523.1|0
1644240970000|2022-02-07 13:36:10|524.9|523.1|524.67|522.87|524.9|523.1|524.67|522.87|0
1644240980000|2022-02-07 13:36:20|524.78|522.98|524.67|522.87|524.78|522.98|524.67|522.87|0
1644240990000|2022-02-07 13:36:30|524.78|522.98|524.67|522.87|524.78|522.98|524.23|522.43|0
1644241000000|2022-02-07 13:36:40|524.78|522.98|524.9|523.1|524.9|523.1|524.78|522.98|0
1644241010000|2022-02-07 13:36:50|524.67|522.87|524.9|523.1|524.9|523.1|524.67|522.87|0
1644241020000|2022-02-07 13:37:00|524.78|522.98|524.67|522.87|524.78|522.98|524.67|522.87|0
1644241030000|2022-02-07 13:37:10|524.9|523.1|524.9|523.1|525.12|523.32|524.9|523.1|0
1644241040000|2022-02-07 13:37:20|525.12|523.32|525.12|523.32|525.12|523.32|525.12|523.32|0
1644241050000|2022-02-07 13:37:30|525.22|523.42|525.56|523.76|525.56|523.76|525.22|523.42|0
1644241060000|2022-02-07 13:37:40|525.67|523.87|525.34|523.54|525.67|523.87|525.34|523.54|0
1644241070000|2022-02-07 13:37:50|524.9|523.1|525.22|523.42|525.22|523.42|524.9|523.1|0
1644241080000|2022-02-07 13:38:00|525|523.2|524.01|522.21|525|523.2|523.78|521.98|0
1644241090000|2022-02-07 13:38:10|523.78|521.98|524.67|522.87|524.67|522.87|523.78|521.98|0
1644241100000|2022-02-07 13:38:20|524.78|522.98|525.12|523.32|525.22|523.42|524.78|522.98|0
1644241110000|2022-02-07 13:38:30|525.34|523.54|525.34|523.54|525.67|523.87|525.34|523.54|0
1644241120000|2022-02-07 13:38:40|525.56|523.76|525.56|523.76|525.78|523.98|525.56|523.76|0
1644241130000|2022-02-07 13:38:50|525.78|523.98|526.01|524.21|526.01|524.21|525.78|523.98|0
1644241140000|2022-02-07 13:39:00|526.23|524.43|526.01|524.21|526.23|524.43|525.78|523.98|0
1644241150000|2022-02-07 13:39:10|525.56|523.76|525.12|523.32|525.56|523.76|525.12|523.32|0
1644241160000|2022-02-07 13:39:20|525.34|523.54|524.89|523.09|525.34|523.54|524.89|523.09|0
1644241170000|2022-02-07 13:39:30|524.67|522.87|524.67|522.87|524.67|522.87|524.67|522.87|0
1644241180000|2022-02-07 13:39:40|524.89|523.09|525.12|523.32|525.12|523.32|524.89|523.09|0
1644241190000|2022-02-07 13:39:50|525.34|523.54|525.56|523.76|525.56|523.76|525.34|523.54|0
1644241200000|2022-02-07 13:40:00|525.44|523.64|524.56|522.76|525.44|523.64|524.56|522.76|0
1644241210000|2022-02-07 13:40:10|525.12|523.32|525.12|523.32|525.12|523.32|524.89|523.09|0
1644241220000|2022-02-07 13:40:20|525.34|523.54|525.12|523.32|525.34|523.54|525.12|523.32|0
1644241230000|2022-02-07 13:40:30|524.89|523.09|524.67|522.87|524.89|523.09|524.67|522.87|0
1644241240000|2022-02-07 13:40:40|525.12|523.32|525.11|523.31|525.12|523.32|524.89|523.09|0
1644241250000|2022-02-07 13:40:50|525.34|523.54|524.67|522.87|525.34|523.54|524.67|522.87|0
1644241260000|2022-02-07 13:41:00|525.11|523.31|524.89|523.09|525.34|523.54|524.89|523.09|0
1644241270000|2022-02-07 13:41:10|525.11|523.31|525.22|523.42|525.22|523.42|525.11|523.31|0
1644241280000|2022-02-07 13:41:20|525.34|523.54|525.34|523.54|525.34|523.54|525.34|523.54|0
1644241290000|2022-02-07 13:41:30|525.56|523.76|525.56|523.76|525.78|523.98|525.56|523.76|0
1644241300000|2022-02-07 13:41:40|525.34|523.54|525.44|523.64|525.44|523.64|525.34|523.54|0
1644241310000|2022-02-07 13:41:50|525.34|523.54|525.44|523.64|525.44|523.64|525.34|523.54|0
1644241320000|2022-02-07 13:42:00|525.34|523.54|525.34|523.54|525.56|523.76|525.34|523.54|0
1644241330000|2022-02-07 13:42:10|525.11|523.31|525.34|523.54|525.34|523.54|525.11|523.31|0
1644241340000|2022-02-07 13:42:20|525.22|523.42|525.34|523.54|525.34|523.54|525.11|523.31|0
1644241350000|2022-02-07 13:42:30|525.11|523.31|524.78|522.98|525.11|523.31|524.67|522.87|0
1644241360000|2022-02-07 13:42:40|524.89|523.09|525.11|523.31|525.11|523.31|524.89|523.09|0
1644241370000|2022-02-07 13:42:50|525.78|523.98|526.22|524.42|526.22|524.42|525.78|523.98|0
1644241380000|2022-02-07 13:43:00|526.11|524.31|525.78|523.98|526.67|524.87|525.78|523.98|0
1644241390000|2022-02-07 13:43:10|525.56|523.76|525.44|523.64|525.78|523.98|525.44|523.64|0
1644241400000|2022-02-07 13:43:20|524.67|522.87|524.45|522.65|524.67|522.87|524.45|522.65|0
1644241410000|2022-02-07 13:43:30|524.67|522.87|524.33|522.53|524.67|522.87|524.22|522.42|0
1644241420000|2022-02-07 13:43:40|524.45|522.65|524.67|522.87|524.67|522.87|524.45|522.65|0
1644241430000|2022-02-07 13:43:50|524.89|523.09|524.67|522.87|524.89|523.09|524.67|522.87|0
1644241440000|2022-02-07 13:44:00|524.77|522.97|525.56|523.76|525.56|523.76|524.77|522.97|0
1644241450000|2022-02-07 13:44:10|525.66|523.86|525.78|523.98|525.78|523.98|525.66|523.86|0
1644241460000|2022-02-07 13:44:20|526|524.2|526.45|524.65|526.45|524.65|526|524.2|0
1644241470000|2022-02-07 13:44:30|526.33|524.53|525.66|523.86|526.33|524.53|525.66|523.86|0
1644241480000|2022-02-07 13:44:40|525.78|523.98|525.33|523.53|525.78|523.98|525.33|523.53|0
1644241490000|2022-02-07 13:44:50|525.56|523.76|525.78|523.98|525.78|523.98|525.56|523.76|0
1644241500000|2022-02-07 13:45:00|525.66|523.86|525.78|523.98|526.11|524.31|525.66|523.86|0
1644241510000|2022-02-07 13:45:10|525.89|524.09|525.33|523.53|525.89|524.09|525.33|523.53|0
1644241520000|2022-02-07 13:45:20|525.11|523.31|525.11|523.31|525.11|523.31|525.11|523.31|0
1644241530000|2022-02-07 13:45:30|525.33|523.53|524.44|522.64|525.33|523.53|524.44|522.64|0
1644241540000|2022-02-07 13:45:40|524.55|522.75|524.67|522.87|524.67|522.87|524.44|522.64|0
1644241550000|2022-02-07 13:45:50|524.44|522.64|524.89|523.09|524.89|523.09|524.44|522.64|0
1644241560000|2022-02-07 13:46:00|524.67|522.87|524.89|523.09|524.89|523.09|524.67|522.87|0
1644241570000|2022-02-07 13:46:10|525.11|523.31|525.33|523.53|525.33|523.53|525.11|523.31|0
1644241580000|2022-02-07 13:46:20|525.22|523.42|525.33|523.53|525.33|523.53|525.22|523.42|0
1644241590000|2022-02-07 13:46:30|525.22|523.42|525.22|523.42|525.33|523.53|525.11|523.31|0
1644241600000|2022-02-07 13:46:40|525.33|523.53|525.11|523.31|525.33|523.53|525.11|523.31|0
1644241610000|2022-02-07 13:46:50|525.33|523.53|525.78|523.98|525.78|523.98|525.33|523.53|0
1644241620000|2022-02-07 13:47:00|525.55|523.75|524.99|523.19|525.55|523.75|524.89|523.09|0
1644241630000|2022-02-07 13:47:10|524.89|523.09|524.89|523.09|524.99|523.19|524.89|523.09|0
1644241640000|2022-02-07 13:47:20|525.11|523.31|524.67|522.87|525.11|523.31|524.67|522.87|0
1644241650000|2022-02-07 13:47:30|524.44|522.64|524.67|522.87|525.11|523.31|524.44|522.64|0
1644241660000|2022-02-07 13:47:40|524.55|522.75|526|524.2|526|524.2|524.55|522.75|0
1644241670000|2022-02-07 13:47:50|525.78|523.98|525.55|523.75|525.78|523.98|525.55|523.75|0
1644241680000|2022-02-07 13:48:00|525.78|523.98|525.55|523.75|525.78|523.98|525.55|523.75|0
1644241690000|2022-02-07 13:48:10|525.66|523.86|525.55|523.75|525.78|523.98|525.55|523.75|0
1644241700000|2022-02-07 13:48:20|525.78|523.98|525.78|523.98|525.78|523.98|525.78|523.98|0
1644241710000|2022-02-07 13:48:30|526|524.2|526.22|524.42|526.22|524.42|526|524.2|0
1644241720000|2022-02-07 13:48:40|526.44|524.64|526|524.2|526.44|524.64|526|524.2|0
1644241730000|2022-02-07 13:48:50|526.22|524.42|526.22|524.42|526.22|524.42|526.22|524.42|0
1644241740000|2022-02-07 13:49:00|526.33|524.53|526.44|524.64|526.44|524.64|526.22|524.42|0
1644241750000|2022-02-07 13:49:10|526.22|524.42|526.44|524.64|526.44|524.64|526.22|524.42|0
1644241760000|2022-02-07 13:49:20|526.66|524.86|526.89|525.09|526.89|525.09|526.66|524.86|0
1644241770000|2022-02-07 13:49:30|527.33|525.53|527.55|525.75|527.55|525.75|527.33|525.53|0
1644241780000|2022-02-07 13:49:40|527.78|525.98|527.44|525.64|527.78|525.98|527.44|525.64|0
1644241790000|2022-02-07 13:49:50|527.33|525.53|527.11|525.31|527.33|525.53|526.89|525.09|0
1644241800000|2022-02-07 13:50:00|527.33|525.53|527.33|525.53|527.33|525.53|527.22|525.42|0
1644241810000|2022-02-07 13:50:10|527.11|525.31|526.66|524.86|527.11|525.31|526.66|524.86|0
1644241820000|2022-02-07 13:50:20|526.89|525.09|527.44|525.64|527.44|525.64|526.89|525.09|0
1644241830000|2022-02-07 13:50:30|527.55|525.75|527.33|525.53|527.55|525.75|527.33|525.53|0
1644241850000|2022-02-07 13:50:50|527.11|525.31|527.11|525.31|527.33|525.53|527.11|525.31|0
1644241860000|2022-02-07 13:51:00|527.33|525.53|527.11|525.31|527.33|525.53|527.11|525.31|0
1644241870000|2022-02-07 13:51:10|527.22|525.42|527.11|525.31|527.22|525.42|527.11|525.31|0
1644241880000|2022-02-07 13:51:20|526.89|525.09|526.89|525.09|526.89|525.09|526.89|525.09|0
1644241890000|2022-02-07 13:51:30|527.11|525.31|527.11|525.31|527.11|525.31|527.11|525.31|0
1644241900000|2022-02-07 13:51:40|526.66|524.86|526.89|525.09|526.89|525.09|526.44|524.64|0
1644241910000|2022-02-07 13:51:50|526.77|524.97|526.66|524.86|526.89|525.09|526.66|524.86|0
1644241920000|2022-02-07 13:52:00|526.89|525.09|526.66|524.86|526.89|525.09|526.66|524.86|0
1644241930000|2022-02-07 13:52:10|526.44|524.64|526|524.2|526.44|524.64|526|524.2|0
1644241940000|2022-02-07 13:52:20|526.22|524.42|526|524.2|526.22|524.42|526|524.2|0
1644241950000|2022-02-07 13:52:30|526.22|524.42|526.66|524.86|526.66|524.86|526.22|524.42|0
1644241960000|2022-02-07 13:52:40|526.44|524.64|526.44|524.64|526.44|524.64|526.44|524.64|0
1644241970000|2022-02-07 13:52:50|526.55|524.75|526.44|524.64|526.55|524.75|526.44|524.64|0
1644241980000|2022-02-07 13:53:00|526.66|524.86|526.66|524.86|526.66|524.86|526.66|524.86|0
1644241990000|2022-02-07 13:53:10|526.44|524.64|526.32|524.52|526.44|524.64|526.32|524.52|0
1644242000000|2022-02-07 13:53:20|526.22|524.42|525.77|523.97|526.22|524.42|525.77|523.97|0
1644242010000|2022-02-07 13:53:30|525.99|524.19|526.22|524.42|526.44|524.64|525.99|524.19|0
1644242020000|2022-02-07 13:53:40|526.44|524.64|526.44|524.64|526.44|524.64|526.22|524.42|0
1644242030000|2022-02-07 13:53:50|526.1|524.3|526.32|524.52|526.32|524.52|525.99|524.19|0
1644242040000|2022-02-07 13:54:00|526.44|524.64|526.22|524.42|526.44|524.64|526.22|524.42|0
1644242050000|2022-02-07 13:54:10|526.1|524.3|525.99|524.19|526.1|524.3|525.88|524.08|0
1644242060000|2022-02-07 13:54:20|526.22|524.42|525.99|524.19|526.22|524.42|525.99|524.19|0
1644242070000|2022-02-07 13:54:30|525.77|523.97|525.55|523.75|525.77|523.97|525.55|523.75|0
1644242080000|2022-02-07 13:54:40|525.43|523.63|525.43|523.63|525.43|523.63|525.43|523.63|0
1644242090000|2022-02-07 13:54:50|525.33|523.53|525.33|523.53|525.55|523.75|525.33|523.53|0
1644242100000|2022-02-07 13:55:00|525.55|523.75|525.99|524.19|525.99|524.19|525.55|523.75|0
1644242110000|2022-02-07 13:55:10|525.77|523.97|526.22|524.42|526.22|524.42|525.77|523.97|0
1644242120000|2022-02-07 13:55:20|526.32|524.52|526.44|524.64|526.44|524.64|526.32|524.52|0
1644242130000|2022-02-07 13:55:30|526.66|524.86|526.66|524.86|526.66|524.86|526.44|524.64|0
1644242140000|2022-02-07 13:55:40|526.88|525.08|526.88|525.08|526.88|525.08|526.66|524.86|0
1644242150000|2022-02-07 13:55:50|527.1|525.3|527.1|525.3|527.1|525.3|527.1|525.3|0
1644242160000|2022-02-07 13:56:00|527.33|525.53|527.33|525.53|527.33|525.53|527.33|525.53|0
1644242170000|2022-02-07 13:56:10|527.55|525.75|527.1|525.3|527.55|525.75|527.1|525.3|0
1644242180000|2022-02-07 13:56:20|526.88|525.08|526.88|525.08|526.88|525.08|526.88|525.08|0
1644242200000|2022-02-07 13:56:40|527.1|525.3|527.33|525.53|527.33|525.53|527.1|525.3|0
1644242210000|2022-02-07 13:56:50|527.55|525.75|527.55|525.75|527.55|525.75|527.55|525.75|0
1644242220000|2022-02-07 13:57:00|527.33|525.53|527.33|525.53|527.55|525.75|527.33|525.53|0
1644242230000|2022-02-07 13:57:10|527.21|525.41|527.21|525.41|527.21|525.41|527.21|525.41|0
1644242240000|2022-02-07 13:57:20|526.88|525.08|527.33|525.53|527.33|525.53|526.88|525.08|0
1644242250000|2022-02-07 13:57:30|527.55|525.75|527.55|525.75|527.55|525.75|527.55|525.75|0
1644242260000|2022-02-07 13:57:40|527.77|525.97|527.99|526.19|527.99|526.19|527.77|525.97|0
1644242270000|2022-02-07 13:57:50|528.22|526.42|527.99|526.19|528.22|526.42|527.99|526.19|0
1644242280000|2022-02-07 13:58:00|527.88|526.08|527.99|526.19|527.99|526.19|527.77|525.97|0
1644242290000|2022-02-07 13:58:10|527.77|525.97|527.77|525.97|527.77|525.97|527.77|525.97|0
1644242300000|2022-02-07 13:58:20|527.88|526.08|527.99|526.19|527.99|526.19|527.55|525.75|0
1644242310000|2022-02-07 13:58:30|528.22|526.42|527.99|526.19|528.22|526.42|527.99|526.19|0
1644242320000|2022-02-07 13:58:40|528.22|526.42|528.22|526.42|528.44|526.64|528.22|526.42|0
1644242340000|2022-02-07 13:59:00|527.99|526.19|528.22|526.42|528.22|526.42|527.99|526.19|0
1644242350000|2022-02-07 13:59:10|528.44|526.64|528.66|526.86|528.66|526.86|528.44|526.64|0
1644242360000|2022-02-07 13:59:20|528.44|526.64|528.66|526.86|528.66|526.86|528.44|526.64|0
1644242370000|2022-02-07 13:59:30|528.21|526.41|528.21|526.41|528.21|526.41|528.21|526.41|0
1644242380000|2022-02-07 13:59:40|528.44|526.64|528.21|526.41|528.44|526.64|528.21|526.41|0
1644242390000|2022-02-07 13:59:50|527.99|526.19|527.99|526.19|527.99|526.19|527.99|526.19|0
1644242400000|2022-02-07 14:00:00|528.21|526.41|528.44|526.64|528.44|526.64|528.21|526.41|0
1644242410000|2022-02-07 14:00:10|528.21|526.41|528.21|526.41|528.21|526.41|528.21|526.41|0
1644242420000|2022-02-07 14:00:20|528.44|526.64|527.77|525.97|528.44|526.64|527.77|525.97|0
1644242430000|2022-02-07 14:00:30|527.55|525.75|527.55|525.75|527.55|525.75|527.32|525.52|0
1644242440000|2022-02-07 14:00:40|527.32|525.52|527.55|525.75|527.55|525.75|527.32|525.52|0
1644242450000|2022-02-07 14:00:50|527.77|525.97|527.55|525.75|527.77|525.97|527.55|525.75|0
1644242460000|2022-02-07 14:01:00|527.77|525.97|527.77|525.97|527.77|525.97|527.77|525.97|0
1644242470000|2022-02-07 14:01:10|527.32|525.52|527.1|525.3|527.55|525.75|527.1|525.3|0
1644242480000|2022-02-07 14:01:20|527.32|525.52|527.32|525.52|527.32|525.52|527.32|525.52|0
1644242490000|2022-02-07 14:01:30|527.43|525.63|527.77|525.97|527.77|525.97|527.43|525.63|0
1644242500000|2022-02-07 14:01:40|527.65|525.85|527.55|525.75|527.65|525.85|527.55|525.75|0
1644242510000|2022-02-07 14:01:50|527.32|525.52|527.1|525.3|527.32|525.52|527.1|525.3|0
1644242520000|2022-02-07 14:02:00|527.32|525.52|527.55|525.75|527.55|525.75|527.32|525.52|0
1644242530000|2022-02-07 14:02:10|527.32|525.52|527.55|525.75|527.55|525.75|527.32|525.52|0
1644242540000|2022-02-07 14:02:20|527.54|525.74|527.32|525.52|527.54|525.74|527.32|525.52|0
1644242550000|2022-02-07 14:02:30|527.54|525.74|527.54|525.74|527.54|525.74|527.54|525.74|0
1644242560000|2022-02-07 14:02:40|527.77|525.97|527.54|525.74|527.77|525.97|527.54|525.74|0
1644242570000|2022-02-07 14:02:50|527.65|525.85|527.54|525.74|527.65|525.85|527.54|525.74|0
1644242580000|2022-02-07 14:03:00|527.65|525.85|527.54|525.74|527.65|525.85|527.54|525.74|0
1644242640000|2022-02-07 14:04:00|527.65|525.85|527.54|525.74|527.65|525.85|527.54|525.74|0
1644242650000|2022-02-07 14:04:10|526.98|525.18|527.32|525.52|527.32|525.52|526.98|525.18|0
1644242660000|2022-02-07 14:04:20|527.54|525.74|527.32|525.52|527.54|525.74|527.21|525.41|0
1644242670000|2022-02-07 14:04:30|527.21|525.41|527.1|525.3|527.32|525.52|527.1|525.3|0
1644242680000|2022-02-07 14:04:40|527.54|525.74|527.54|525.74|527.54|525.74|527.54|525.74|0
1644242690000|2022-02-07 14:04:50|527.32|525.52|527.43|525.63|527.43|525.63|527.32|525.52|0
1644242700000|2022-02-07 14:05:00|527.54|525.74|527.54|525.74|527.54|525.74|527.54|525.74|0
1644242710000|2022-02-07 14:05:10|527.32|525.52|527.32|525.52|527.32|525.52|527.2|525.4|0
1644242720000|2022-02-07 14:05:20|527.54|525.74|527.1|525.3|527.54|525.74|527.1|525.3|0
1644242730000|2022-02-07 14:05:30|527.2|525.4|526.87|525.07|527.2|525.4|526.87|525.07|0
1644242740000|2022-02-07 14:05:40|527.1|525.3|526.87|525.07|527.1|525.3|526.87|525.07|0
1644242750000|2022-02-07 14:05:50|527.1|525.3|526.76|524.96|527.1|525.3|526.76|524.96|0
1644242760000|2022-02-07 14:06:00|526.98|525.18|527.2|525.4|527.2|525.4|526.98|525.18|0
1644242770000|2022-02-07 14:06:10|527.32|525.52|526.65|524.85|527.32|525.52|526.65|524.85|0
1644242780000|2022-02-07 14:06:20|526.43|524.63|526.21|524.41|526.43|524.63|526.21|524.41|0
1644242790000|2022-02-07 14:06:30|526.65|524.85|526.54|524.74|526.65|524.85|526.43|524.63|0
1644242800000|2022-02-07 14:06:40|526.65|524.85|526.43|524.63|526.65|524.85|526.43|524.63|0
1644242810000|2022-02-07 14:06:50|526.21|524.41|526.21|524.41|526.21|524.41|526.21|524.41|0
1644242820000|2022-02-07 14:07:00|526.76|524.96|526.65|524.85|526.76|524.96|526.43|524.63|0
1644242830000|2022-02-07 14:07:10|526.87|525.07|526.21|524.41|526.87|525.07|526.21|524.41|0
1644242840000|2022-02-07 14:07:20|526.31|524.51|526.65|524.85|526.65|524.85|526.31|524.51|0
1644242850000|2022-02-07 14:07:30|526.76|524.96|526.65|524.85|526.76|524.96|526.65|524.85|0
1644242860000|2022-02-07 14:07:40|526.43|524.63|526.65|524.85|526.65|524.85|526.43|524.63|0
1644242870000|2022-02-07 14:07:50|526.87|525.07|527.1|525.3|527.1|525.3|526.87|525.07|0
1644242880000|2022-02-07 14:08:00|526.65|524.85|526.65|524.85|526.87|525.07|526.65|524.85|0
1644242890000|2022-02-07 14:08:10|526.87|525.07|526.87|525.07|526.87|525.07|526.87|525.07|0
1644242920000|2022-02-07 14:08:40|526.98|525.18|526.87|525.07|526.98|525.18|526.87|525.07|0
1644242930000|2022-02-07 14:08:50|527.09|525.29|527.2|525.4|527.2|525.4|527.09|525.29|0
1644242940000|2022-02-07 14:09:00|527.32|525.52|527.32|525.52|527.32|525.52|527.09|525.29|0
1644242950000|2022-02-07 14:09:10|527.09|525.29|527.42|525.62|527.42|525.62|527.09|525.29|0
1644242960000|2022-02-07 14:09:20|527.32|525.52|527.76|525.96|527.76|525.96|527.32|525.52|0
1644242970000|2022-02-07 14:09:30|527.98|526.18|528.88|527.08|528.88|527.08|527.98|526.18|0
1644242980000|2022-02-07 14:09:40|528.65|526.85|528.88|527.08|528.88|527.08|528.65|526.85|0
1644242990000|2022-02-07 14:09:50|528.87|527.07|528.87|527.07|528.87|527.07|528.65|526.85|0
1644243000000|2022-02-07 14:10:00|528.65|526.85|528.43|526.63|528.65|526.85|528.31|526.51|0
1644243010000|2022-02-07 14:10:10|528.65|526.85|528.87|527.07|528.87|527.07|528.65|526.85|0
1644243020000|2022-02-07 14:10:20|528.65|526.85|528.87|527.07|528.87|527.07|528.65|526.85|0
1644243030000|2022-02-07 14:10:30|529.1|527.3|529.1|527.3|529.1|527.3|529.1|527.3|0
1644243050000|2022-02-07 14:10:50|529.32|527.52|529.32|527.52|529.32|527.52|529.1|527.3|0
1644243060000|2022-02-07 14:11:00|529.1|527.3|529.32|527.52|529.32|527.52|529.1|527.3|0
1644243070000|2022-02-07 14:11:10|529.1|527.3|528.87|527.07|529.1|527.3|528.87|527.07|0
1644243080000|2022-02-07 14:11:20|528.43|526.63|528.65|526.85|528.65|526.85|528.43|526.63|0
1644243090000|2022-02-07 14:11:30|528.43|526.63|528.43|526.63|528.43|526.63|528.21|526.41|0
1644243100000|2022-02-07 14:11:40|528.21|526.41|528.43|526.63|528.43|526.63|528.21|526.41|0
1644243110000|2022-02-07 14:11:50|528.21|526.41|528.31|526.51|528.31|526.51|528.21|526.41|0
1644243120000|2022-02-07 14:12:00|528.21|526.41|527.98|526.18|528.43|526.63|527.98|526.18|0
1644243130000|2022-02-07 14:12:10|528.21|526.41|527.76|525.96|528.21|526.41|527.76|525.96|0
1644243140000|2022-02-07 14:12:20|527.98|526.18|527.87|526.07|527.98|526.18|527.87|526.07|0
1644243150000|2022-02-07 14:12:30|527.76|525.96|527.98|526.18|527.98|526.18|527.76|525.96|0
1644243160000|2022-02-07 14:12:40|528.09|526.29|528.09|526.29|528.2|526.4|528.09|526.29|0
1644243170000|2022-02-07 14:12:50|527.98|526.18|527.87|526.07|527.98|526.18|527.87|526.07|0
1644243180000|2022-02-07 14:13:00|527.76|525.96|528.2|526.4|528.2|526.4|527.76|525.96|0
1644243190000|2022-02-07 14:13:10|527.98|526.18|527.76|525.96|527.98|526.18|527.76|525.96|0
1644243200000|2022-02-07 14:13:20|527.54|525.74|527.54|525.74|527.54|525.74|527.54|525.74|0
1644243210000|2022-02-07 14:13:30|527.42|525.62|527.31|525.51|527.42|525.62|527.31|525.51|0
1644243220000|2022-02-07 14:13:40|527.2|525.4|527.42|525.62|527.42|525.62|527.2|525.4|0
1644243230000|2022-02-07 14:13:50|527.31|525.51|527.2|525.4|527.31|525.51|527.2|525.4|0
1644243240000|2022-02-07 14:14:00|527.09|525.29|527.31|525.51|527.31|525.51|527.09|525.29|0
1644243250000|2022-02-07 14:14:10|527.09|525.29|526.87|525.07|527.09|525.29|526.87|525.07|0
1644243260000|2022-02-07 14:14:20|526.65|524.85|526.65|524.85|526.65|524.85|526.65|524.85|0
1644243270000|2022-02-07 14:14:30|526.87|525.07|526.53|524.73|527.09|525.29|526.53|524.73|0
1644243280000|2022-02-07 14:14:40|526.2|524.4|525.53|523.73|526.2|524.4|525.53|523.73|0
1644243290000|2022-02-07 14:14:50|525.31|523.51|525.31|523.51|525.31|523.51|525.31|523.51|0
1644243300000|2022-02-07 14:15:00|524.87|523.07|523.98|522.18|524.87|523.07|523.98|522.18|0
1644243310000|2022-02-07 14:15:10|523.09|521.29|522.65|520.85|523.53|521.73|522.65|520.85|0
1644243320000|2022-02-07 14:15:20|522.87|521.07|522.87|521.07|522.87|521.07|522.65|520.85|0
1644243330000|2022-02-07 14:15:30|523.09|521.29|523.31|521.51|523.31|521.51|523.09|521.29|0
1644243340000|2022-02-07 14:15:40|523.2|521.4|523.09|521.29|523.2|521.4|523.09|521.29|0
1644243350000|2022-02-07 14:15:50|522.87|521.07|523.31|521.51|523.31|521.51|522.87|521.07|0
1644243360000|2022-02-07 14:16:00|523.09|521.29|523.2|521.4|523.31|521.51|523.09|521.29|0
1644243370000|2022-02-07 14:16:10|523.53|521.73|523.53|521.73|523.64|521.84|523.53|521.73|0
1644243380000|2022-02-07 14:16:20|523.31|521.51|523.31|521.51|523.31|521.51|523.09|521.29|0
1644243390000|2022-02-07 14:16:30|523.42|521.62|523.09|521.29|523.42|521.62|523.09|521.29|0
1644243400000|2022-02-07 14:16:40|523.31|521.51|523.19|521.39|523.31|521.51|523.09|521.29|0
1644243410000|2022-02-07 14:16:50|523.31|521.51|523.09|521.29|523.31|521.51|523.09|521.29|0
1644243420000|2022-02-07 14:17:00|522.42|520.62|522.87|521.07|522.87|521.07|522.42|520.62|0
1644243430000|2022-02-07 14:17:10|523.09|521.29|523.75|521.95|523.75|521.95|523.09|521.29|0
1644243440000|2022-02-07 14:17:20|523.98|522.18|524.42|522.62|524.86|523.06|523.98|522.18|0
1644243450000|2022-02-07 14:17:30|524.3|522.5|523.98|522.18|524.42|522.62|523.98|522.18|0
1644243460000|2022-02-07 14:17:40|523.75|521.95|523.53|521.73|523.75|521.95|523.53|521.73|0
1644243470000|2022-02-07 14:17:50|523.31|521.51|523.53|521.73|523.53|521.73|523.09|521.29|0
1644243480000|2022-02-07 14:18:00|523.31|521.51|523.53|521.73|523.53|521.73|523.31|521.51|0
1644243490000|2022-02-07 14:18:10|523.31|521.51|523.42|521.62|523.42|521.62|523.09|521.29|0
1644243500000|2022-02-07 14:18:20|523.31|521.51|523.09|521.29|523.31|521.51|522.87|521.07|0
1644243510000|2022-02-07 14:18:30|523.31|521.51|523.31|521.51|523.31|521.51|523.31|521.51|0
1644243520000|2022-02-07 14:18:40|522.97|521.17|522.86|521.06|523.09|521.29|522.86|521.06|0
1644243530000|2022-02-07 14:18:50|522.64|520.84|521.98|520.18|522.64|520.84|521.98|520.18|0
1644243540000|2022-02-07 14:19:00|522.08|520.28|521.98|520.18|522.2|520.4|521.98|520.18|0
1644243550000|2022-02-07 14:19:10|521.75|519.95|521.86|520.06|521.86|520.06|521.75|519.95|0
1644243560000|2022-02-07 14:19:20|521.98|520.18|522.2|520.4|522.2|520.4|521.98|520.18|0
1644243570000|2022-02-07 14:19:30|522.42|520.62|522.86|521.06|522.86|521.06|522.42|520.62|0
1644243580000|2022-02-07 14:19:40|523.09|521.29|523.31|521.51|523.31|521.51|523.09|521.29|0
1644243590000|2022-02-07 14:19:50|523.41|521.61|523.19|521.39|523.53|521.73|523.19|521.39|0
1644243600000|2022-02-07 14:20:00|523.09|521.29|522.42|520.62|523.09|521.29|522.42|520.62|0
1644243610000|2022-02-07 14:20:10|522.64|520.84|523.09|521.29|523.09|521.29|522.64|520.84|0
1644243620000|2022-02-07 14:20:20|523.31|521.51|523.31|521.51|523.53|521.73|523.31|521.51|0
1644243630000|2022-02-07 14:20:30|523.19|521.39|523.31|521.51|523.53|521.73|523.19|521.39|0
1644243640000|2022-02-07 14:20:40|523.53|521.73|523.75|521.95|523.75|521.95|523.53|521.73|0
1644243650000|2022-02-07 14:20:50|523.97|522.17|523.75|521.95|523.97|522.17|523.75|521.95|0
1644243660000|2022-02-07 14:21:00|524.08|522.28|523.75|521.95|524.08|522.28|523.75|521.95|0
1644243670000|2022-02-07 14:21:10|523.41|521.61|523.31|521.51|523.41|521.61|523.31|521.51|0
1644243680000|2022-02-07 14:21:20|523.75|521.95|524.2|522.4|524.2|522.4|523.75|521.95|0
1644243690000|2022-02-07 14:21:30|524.42|522.62|524.42|522.62|524.64|522.84|524.42|522.62|0
1644243700000|2022-02-07 14:21:40|524.52|522.72|524.64|522.84|524.64|522.84|524.42|522.62|0
1644243710000|2022-02-07 14:21:50|524.86|523.06|524.64|522.84|524.86|523.06|524.64|522.84|0
1644243720000|2022-02-07 14:22:00|524.42|522.62|524.64|522.84|524.64|522.84|524.42|522.62|0
1644243730000|2022-02-07 14:22:10|524.52|522.72|524.42|522.62|524.52|522.72|524.42|522.62|0
1644243740000|2022-02-07 14:22:20|524.64|522.84|525.08|523.28|525.08|523.28|524.64|522.84|0
1644243750000|2022-02-07 14:22:30|524.86|523.06|525.08|523.28|525.08|523.28|524.86|523.06|0
1644243760000|2022-02-07 14:22:40|525.31|523.51|525.75|523.95|525.75|523.95|525.31|523.51|0
1644243770000|2022-02-07 14:22:50|525.53|523.73|525.41|523.61|525.53|523.73|525.41|523.61|0
1644243780000|2022-02-07 14:23:00|525.53|523.73|525.75|523.95|525.97|524.17|525.53|523.73|0
1644243800000|2022-02-07 14:23:20|525.53|523.73|525.53|523.73|525.53|523.73|525.53|523.73|0
1644243810000|2022-02-07 14:23:30|525.63|523.83|525.75|523.95|525.75|523.95|525.53|523.73|0
1644243820000|2022-02-07 14:23:40|525.53|523.73|525.75|523.95|525.75|523.95|525.53|523.73|0
1644243830000|2022-02-07 14:23:50|525.63|523.83|525.53|523.73|525.63|523.83|525.3|523.5|0
1644243840000|2022-02-07 14:24:00|525.75|523.95|525.97|524.17|525.97|524.17|525.75|523.95|0
1644243850000|2022-02-07 14:24:10|525.86|524.06|526.19|524.39|526.19|524.39|525.86|524.06|0
1644243860000|2022-02-07 14:24:20|526.08|524.28|525.53|523.73|526.08|524.28|525.53|523.73|0
1644243870000|2022-02-07 14:24:30|525.3|523.5|525.53|523.73|525.53|523.73|525.3|523.5|0
1644243880000|2022-02-07 14:24:40|525.3|523.5|525.53|523.73|525.53|523.73|525.3|523.5|0
1644243890000|2022-02-07 14:24:50|525.63|523.83|525.86|524.06|525.86|524.06|525.63|523.83|0
1644243900000|2022-02-07 14:25:00|525.75|523.95|525.75|523.95|525.75|523.95|525.75|523.95|0
1644243910000|2022-02-07 14:25:10|525.63|523.83|525.3|523.5|525.63|523.83|525.08|523.28|0
1644243920000|2022-02-07 14:25:20|525.53|523.73|525.63|523.83|525.75|523.95|525.53|523.73|0
1644243930000|2022-02-07 14:25:30|525.75|523.95|525.75|523.95|525.97|524.17|525.75|523.95|0
1644243940000|2022-02-07 14:25:40|525.53|523.73|525.75|523.95|525.75|523.95|525.53|523.73|0
1644243950000|2022-02-07 14:25:50|525.97|524.17|525.3|523.5|525.97|524.17|525.3|523.5|0
1644243960000|2022-02-07 14:26:00|524.97|523.17|525.75|523.95|525.75|523.95|524.97|523.17|0
1644243970000|2022-02-07 14:26:10|525.53|523.73|525.08|523.28|525.53|523.73|525.08|523.28|0
1644243980000|2022-02-07 14:26:20|525.3|523.5|525.52|523.72|525.52|523.72|525.3|523.5|0
1644243990000|2022-02-07 14:26:30|525.3|523.5|525.52|523.72|525.75|523.95|525.3|523.5|0
1644244000000|2022-02-07 14:26:40|525.3|523.5|525.08|523.28|525.3|523.5|525.08|523.28|0
1644244010000|2022-02-07 14:26:50|525.3|523.5|525.3|523.5|525.3|523.5|525.08|523.28|0
1644244020000|2022-02-07 14:27:00|525.52|523.72|525.75|523.95|525.75|523.95|525.52|523.72|0
1644244030000|2022-02-07 14:27:10|525.97|524.17|526.41|524.61|526.64|524.84|525.97|524.17|0
1644244040000|2022-02-07 14:27:20|526.19|524.39|526.64|524.84|526.64|524.84|526.19|524.39|0
1644244050000|2022-02-07 14:27:30|526.41|524.61|526.64|524.84|526.64|524.84|526.41|524.61|0
1644244060000|2022-02-07 14:27:40|526.19|524.39|525.97|524.17|526.19|524.39|525.97|524.17|0
1644244070000|2022-02-07 14:27:50|525.41|523.61|524.86|523.06|525.41|523.61|524.86|523.06|0
1644244080000|2022-02-07 14:28:00|524.63|522.83|524.63|522.83|524.86|523.06|524.63|522.83|0
1644244090000|2022-02-07 14:28:10|524.41|522.61|525.3|523.5|525.3|523.5|524.41|522.61|0
1644244100000|2022-02-07 14:28:20|525.08|523.28|525.08|523.28|525.3|523.5|525.08|523.28|0
1644244110000|2022-02-07 14:28:30|525.3|523.5|525.08|523.28|525.3|523.5|525.08|523.28|0
1644244120000|2022-02-07 14:28:40|525.19|523.39|524.86|523.06|525.19|523.39|524.86|523.06|0
1644244130000|2022-02-07 14:28:50|524.3|522.5|525.3|523.5|525.3|523.5|524.3|522.5|0
1644244140000|2022-02-07 14:29:00|525.08|523.28|525.3|523.5|525.3|523.5|524.96|523.16|0
1644244150000|2022-02-07 14:29:10|525.52|523.72|525.52|523.72|525.52|523.72|525.52|523.72|0
1644244160000|2022-02-07 14:29:20|525.08|523.28|524.86|523.06|525.08|523.28|524.86|523.06|0
1644244170000|2022-02-07 14:29:30|524.63|522.83|524.41|522.61|524.63|522.83|523.97|522.17|0
1644244180000|2022-02-07 14:29:40|524.86|523.06|525.08|523.28|525.08|523.28|524.63|522.83|0
1644244190000|2022-02-07 14:29:50|525.3|523.5|525.63|523.83|525.63|523.83|525.3|523.5|0
1644244200000|2022-02-07 14:30:00|525.08|523.28|526.19|524.39|527.75|525.95|525.08|523.28|0
1644244210000|2022-02-07 14:30:10|524.86|523.06|524.86|523.06|524.86|523.06|524.86|523.06|0
1644244220000|2022-02-07 14:30:20|524.19|522.39|524.19|522.39|524.19|522.39|523.74|521.94|0
1644244230000|2022-02-07 14:30:30|525.3|523.5|527.3|525.5|527.3|525.5|525.3|523.5|0
1644244240000|2022-02-07 14:30:40|526.74|524.94|523.74|521.94|526.74|524.94|523.74|521.94|0
1644244250000|2022-02-07 14:30:50|524.63|522.83|523.3|521.5|524.63|522.83|522.63|520.83|0
1644244260000|2022-02-07 14:31:00|523.97|522.17|523.97|522.17|523.97|522.17|523.74|521.94|0
1644244270000|2022-02-07 14:31:10|523.52|521.72|521.97|520.17|523.52|521.72|521.97|520.17|0
1644244280000|2022-02-07 14:31:20|521.75|519.95|521.75|519.95|521.75|519.95|520.64|518.84|0
1644244290000|2022-02-07 14:31:30|522.19|520.39|522.86|521.06|522.86|521.06|522.19|520.39|0
1644244300000|2022-02-07 14:31:40|524.29|522.49|521.52|519.72|524.29|522.49|521.52|519.72|0
1644244310000|2022-02-07 14:31:50|521.08|519.28|520.41|518.61|521.08|519.28|519.97|518.17|0
1644244320000|2022-02-07 14:32:00|520.96|519.16|521.74|519.94|521.75|519.95|520.96|519.16|0
1644244330000|2022-02-07 14:32:10|522.19|520.39|522.3|520.5|522.3|520.5|520.86|519.06|0
1644244340000|2022-02-07 14:32:20|522.74|520.94|522.63|520.83|522.85|521.05|522.63|520.83|0
1644244350000|2022-02-07 14:32:30|522.85|521.05|522.19|520.39|522.85|521.05|522.19|520.39|0
1644244360000|2022-02-07 14:32:40|521.74|519.94|523.52|521.72|523.52|521.72|521.74|519.94|0
1644244370000|2022-02-07 14:32:50|523.3|521.5|522.19|520.39|523.3|521.5|521.97|520.17|0
1644244380000|2022-02-07 14:33:00|521.74|519.94|523.08|521.28|523.08|521.28|521.74|519.94|0
1644244390000|2022-02-07 14:33:10|521.3|519.5|519.16|517.36|521.3|519.5|519.16|517.36|0
1644244400000|2022-02-07 14:33:20|520.05|518.25|518.94|517.14|520.05|518.25|518.94|517.14|0
1644244410000|2022-02-07 14:33:30|518.72|516.92|515.83|514.03|518.72|516.92|515.83|514.03|0
1644244420000|2022-02-07 14:33:40|515.5|513.7|515.83|514.03|515.83|514.03|515.5|513.7|0
1644244430000|2022-02-07 14:33:50|516.28|514.48|516.94|515.14|516.94|515.14|516.06|514.26|0
1644244440000|2022-02-07 14:34:00|516.06|514.26|516.06|514.26|516.06|514.26|515.83|514.03|0
1644244450000|2022-02-07 14:34:10|514.95|513.15|515.83|514.03|515.83|514.03|514.73|512.93|0
1644244460000|2022-02-07 14:34:20|514.73|512.93|514.28|512.48|514.73|512.93|514.06|512.26|0
1644244470000|2022-02-07 14:34:30|514.06|512.26|515.39|513.59|515.39|513.59|514.06|512.26|0
1644244480000|2022-02-07 14:34:40|516.06|514.26|515.83|514.03|516.06|514.26|515.17|513.37|0
1644244490000|2022-02-07 14:34:50|516.12|514.32|515.45|513.65|516.12|514.32|515.45|513.65|0
1644244500000|2022-02-07 14:35:00|515.78|513.98|516.56|514.76|516.56|514.76|515.45|513.65|0
1644244510000|2022-02-07 14:35:10|515.89|514.09|518.55|516.75|518.55|516.75|515.89|514.09|0
1644244520000|2022-02-07 14:35:20|517.89|516.09|518.11|516.31|518.11|516.31|517.89|516.09|0
1644244530000|2022-02-07 14:35:30|519|517.2|519.66|517.86|519.88|518.08|519|517.2|0
1644244540000|2022-02-07 14:35:40|519.77|517.97|519.22|517.42|519.77|517.97|519.22|517.42|0
1644244550000|2022-02-07 14:35:50|519.88|518.08|520.77|518.97|520.77|518.97|519.88|518.08|0
1644244560000|2022-02-07 14:36:00|520.33|518.53|520.99|519.19|521.22|519.42|520.33|518.53|0
1644244570000|2022-02-07 14:36:10|522.21|520.41|521.66|519.86|523.21|521.41|521.66|519.86|0
1644244580000|2022-02-07 14:36:20|521.44|519.64|520.66|518.86|521.44|519.64|520.55|518.75|0
1644244590000|2022-02-07 14:36:30|520.99|519.19|522.1|520.3|522.1|520.3|520.77|518.97|0
1644244600000|2022-02-07 14:36:40|521.77|519.97|521.21|519.41|521.77|519.97|520.55|518.75|0
1644244610000|2022-02-07 14:36:50|521.88|520.08|520.55|518.75|521.88|520.08|519.99|518.19|0
1644244620000|2022-02-07 14:37:00|519.99|518.19|519.88|518.08|520.99|519.19|519.88|518.08|0
1644244630000|2022-02-07 14:37:10|518.77|516.97|519.32|517.52|520.1|518.3|518.77|516.97|0
1644244640000|2022-02-07 14:37:20|520.43|518.63|520.99|519.19|521.44|519.64|520.43|518.63|0
1644244650000|2022-02-07 14:37:30|521.21|519.41|520.99|519.19|521.21|519.41|520.77|518.97|0
1644244660000|2022-02-07 14:37:40|521.76|519.96|520.99|519.19|521.76|519.96|520.1|518.3|0
1644244670000|2022-02-07 14:37:50|521.66|519.86|521.21|519.41|521.66|519.86|520.77|518.97|0
1644244680000|2022-02-07 14:38:00|520.99|519.19|522.32|520.52|522.32|520.52|520.99|519.19|0
1644244690000|2022-02-07 14:38:10|521.44|519.64|520.88|519.08|521.88|520.08|520.33|518.53|0
1644244700000|2022-02-07 14:38:20|519.99|518.19|522.32|520.52|522.32|520.52|519.99|518.19|0
1644244710000|2022-02-07 14:38:30|522.1|520.3|523.88|522.08|523.88|522.08|522.1|520.3|0
1644244720000|2022-02-07 14:38:40|523.43|521.63|523.43|521.63|523.43|521.63|522.99|521.19|0
1644244730000|2022-02-07 14:38:50|523.88|522.08|522.55|520.75|523.88|522.08|522.55|520.75|0
1644244740000|2022-02-07 14:39:00|522.1|520.3|521.88|520.08|522.1|520.3|521.43|519.63|0
1644244750000|2022-02-07 14:39:10|522.32|520.52|523.88|522.08|524.1|522.3|522.32|520.52|0
1644244760000|2022-02-07 14:39:20|523.21|521.41|525.21|523.41|525.21|523.41|523.21|521.41|0
1644244770000|2022-02-07 14:39:30|525.44|523.64|525.88|524.08|525.88|524.08|525.44|523.64|0
1644244780000|2022-02-07 14:39:40|525.66|523.86|524.99|523.19|525.88|524.08|524.99|523.19|0
1644244790000|2022-02-07 14:39:50|524.32|522.52|523.88|522.08|524.32|522.52|523.88|522.08|0
1644244800000|2022-02-07 14:40:00|522.32|520.52|523.99|522.19|523.99|522.19|522.32|520.52|0
1644244810000|2022-02-07 14:40:10|522.54|520.74|523.21|521.41|523.21|521.41|522.54|520.74|0
1644244820000|2022-02-07 14:40:20|523.43|521.63|522.1|520.3|523.43|521.63|522.1|520.3|0
1644244830000|2022-02-07 14:40:30|521.88|520.08|520.65|518.85|522.1|520.3|520.65|518.85|0
1644244840000|2022-02-07 14:40:40|520.99|519.19|521.21|519.41|521.21|519.41|520.99|519.19|0
1644244850000|2022-02-07 14:40:50|520.55|518.75|521.66|519.86|521.66|519.86|520.55|518.75|0
1644244860000|2022-02-07 14:41:00|521.43|519.63|522.1|520.3|522.1|520.3|521.21|519.41|0
1644244870000|2022-02-07 14:41:10|522.99|521.19|523.54|521.74|523.66|521.86|522.99|521.19|0
1644244880000|2022-02-07 14:41:20|524.77|522.97|525.88|524.08|525.88|524.08|524.77|522.97|0
1644244890000|2022-02-07 14:41:30|525.43|523.63|525.88|524.08|526.1|524.3|525.43|523.63|0
1644244900000|2022-02-07 14:41:40|525.54|523.74|526.32|524.52|526.32|524.52|525.43|523.63|0
1644244910000|2022-02-07 14:41:50|525.88|524.08|526.32|524.52|526.32|524.52|525.21|523.41|0
1644244920000|2022-02-07 14:42:00|526.55|524.75|527.44|525.64|527.88|526.08|526.55|524.75|0
1644244930000|2022-02-07 14:42:10|527.66|525.86|525.88|524.08|527.66|525.86|525.88|524.08|0
1644244940000|2022-02-07 14:42:20|525.21|523.41|526.99|525.19|526.99|525.19|525.21|523.41|0
1644244950000|2022-02-07 14:42:30|526.88|525.08|526.55|524.75|527.21|525.41|526.55|524.75|0
1644244960000|2022-02-07 14:42:40|525.66|523.86|526.1|524.3|526.1|524.3|525.66|523.86|0
1644244970000|2022-02-07 14:42:50|526.77|524.97|527.44|525.64|527.44|525.64|526.77|524.97|0
1644244980000|2022-02-07 14:43:00|527.54|525.74|526.1|524.3|527.54|525.74|526.1|524.3|0
1644244990000|2022-02-07 14:43:10|525.43|523.63|525.88|524.08|526.55|524.75|525.43|523.63|0
1644245000000|2022-02-07 14:43:20|524.32|522.52|525.43|523.63|525.43|523.63|524.32|522.52|0
1644245010000|2022-02-07 14:43:30|525.66|523.86|524.54|522.74|525.88|524.08|524.54|522.74|0
1644245020000|2022-02-07 14:43:40|524.77|522.97|524.2|522.4|524.77|522.97|523.65|521.85|0
1644245030000|2022-02-07 14:43:50|523.21|521.41|523.43|521.63|523.88|522.08|523.21|521.41|0
1644245040000|2022-02-07 14:44:00|523.65|521.85|523.43|521.63|524.32|522.52|523.43|521.63|0
1644245050000|2022-02-07 14:44:10|522.76|520.96|521.76|519.96|522.76|520.96|520.76|518.96|0
1644245060000|2022-02-07 14:44:20|521.88|520.08|522.1|520.3|522.1|520.3|521.21|519.41|0
1644245070000|2022-02-07 14:44:30|521.65|519.85|522.76|520.96|522.76|520.96|521.65|519.85|0
1644245080000|2022-02-07 14:44:40|522.99|521.19|523.87|522.07|523.87|522.07|522.76|520.96|0
1644245090000|2022-02-07 14:44:50|524.1|522.3|523.98|522.18|524.54|522.74|523.65|521.85|0
1644245100000|2022-02-07 14:45:00|524.32|522.52|524.99|523.19|524.99|523.19|524.1|522.3|0
1644245110000|2022-02-07 14:45:10|525.21|523.41|523.87|522.07|525.21|523.41|523.87|522.07|0
1644245120000|2022-02-07 14:45:20|522.32|520.52|523.21|521.41|523.21|521.41|522.32|520.52|0
1644245130000|2022-02-07 14:45:30|523.87|522.07|522.98|521.18|523.87|522.07|522.76|520.96|0
1644245140000|2022-02-07 14:45:40|524.54|522.74|525.43|523.63|525.88|524.08|524.54|522.74|0
1644245150000|2022-02-07 14:45:50|526.54|524.74|526.54|524.74|526.77|524.97|526.54|524.74|0
1644245160000|2022-02-07 14:46:00|526.32|524.52|524.99|523.19|526.32|524.52|524.76|522.96|0
1644245170000|2022-02-07 14:46:10|524.87|523.07|526.1|524.3|526.43|524.63|524.32|522.52|0
1644245180000|2022-02-07 14:46:20|525.88|524.08|525.65|523.85|525.88|524.08|524.76|522.96|0
1644245190000|2022-02-07 14:46:30|524.99|523.19|524.99|523.19|525.88|524.08|524.99|523.19|0
1644245200000|2022-02-07 14:46:40|523.87|522.07|524.87|523.07|525.21|523.41|523.21|521.41|0
1644245210000|2022-02-07 14:46:50|524.32|522.52|523.21|521.41|524.54|522.74|523.21|521.41|0
1644245220000|2022-02-07 14:47:00|523.87|522.07|525.21|523.41|525.21|523.41|523.87|522.07|0
1644245230000|2022-02-07 14:47:10|524.1|522.3|522.09|520.29|524.1|522.3|522.09|520.29|0
1644245240000|2022-02-07 14:47:20|522.76|520.96|522.98|521.18|522.98|521.18|522.76|520.96|0
1644245250000|2022-02-07 14:47:30|522.76|520.96|522.09|520.29|522.76|520.96|521.43|519.63|0
1644245260000|2022-02-07 14:47:40|521.43|519.63|521.87|520.07|521.87|520.07|521.43|519.63|0
1644245270000|2022-02-07 14:47:50|522.09|520.29|521.43|519.63|522.09|520.29|520.98|519.18|0
1644245280000|2022-02-07 14:48:00|521.87|520.07|521.87|520.07|522.09|520.29|521.21|519.41|0
1644245290000|2022-02-07 14:48:10|522.32|520.52|522.65|520.85|522.65|520.85|522.32|520.52|0
1644245300000|2022-02-07 14:48:20|522.54|520.74|520.76|518.96|522.54|520.74|520.32|518.52|0
1644245310000|2022-02-07 14:48:30|519.87|518.07|519.43|517.63|519.87|518.07|518.99|517.19|0
1644245320000|2022-02-07 14:48:40|519.65|517.85|519.76|517.96|519.76|517.96|519.54|517.74|0
1644245330000|2022-02-07 14:48:50|518.99|517.19|519.65|517.85|519.65|517.85|518.76|516.96|0
1644245340000|2022-02-07 14:49:00|519.43|517.63|518.43|516.63|519.43|517.63|518.43|516.63|0
1644245350000|2022-02-07 14:49:10|519.43|517.63|517.88|516.08|519.43|517.63|517.88|516.08|0
1644245360000|2022-02-07 14:49:20|518.32|516.52|518.99|517.19|518.99|517.19|518.32|516.52|0
1644245370000|2022-02-07 14:49:30|519.43|517.63|518.99|517.19|519.43|517.63|518.54|516.74|0
1644245380000|2022-02-07 14:49:40|518.1|516.3|518.21|516.41|518.21|516.41|518.1|516.3|0
1644245390000|2022-02-07 14:49:50|517.88|516.08|518.99|517.19|518.99|517.19|517.88|516.08|0
1644245400000|2022-02-07 14:50:00|519.87|518.07|520.32|518.52|520.32|518.52|519.65|517.85|0
1644245410000|2022-02-07 14:50:10|520.76|518.96|520.98|519.18|520.98|519.18|520.54|518.74|0
1644245420000|2022-02-07 14:50:20|521.43|519.63|522.09|520.29|522.09|520.29|521.2|519.4|0
1644245430000|2022-02-07 14:50:30|522.31|520.51|521.43|519.63|522.54|520.74|521.43|519.63|0
1644245440000|2022-02-07 14:50:40|521.87|520.07|523.65|521.85|523.65|521.85|521.87|520.07|0
1644245450000|2022-02-07 14:50:50|522.98|521.18|523.87|522.07|523.87|522.07|522.76|520.96|0
1644245460000|2022-02-07 14:51:00|524.09|522.29|525.65|523.85|525.65|523.85|524.09|522.29|0
1644245470000|2022-02-07 14:51:10|526.09|524.29|528.43|526.63|528.55|526.75|526.09|524.29|0
1644245480000|2022-02-07 14:51:20|527.65|525.85|527.65|525.85|528.55|526.75|526.99|525.19|0
1644245490000|2022-02-07 14:51:30|527.88|526.08|527.88|526.08|528.1|526.3|527.43|525.63|0
1644245500000|2022-02-07 14:51:40|527.65|525.85|527.65|525.85|527.88|526.08|527.65|525.85|0
1644245510000|2022-02-07 14:51:50|527.76|525.96|530.11|528.31|530.11|528.31|527.76|525.96|0
1644245520000|2022-02-07 14:52:00|528.99|527.19|529.21|527.41|529.32|527.52|528.99|527.19|0
1644245530000|2022-02-07 14:52:10|529.44|527.64|528.99|527.19|530.66|528.86|528.99|527.19|0
1644245540000|2022-02-07 14:52:20|528.77|526.97|531|529.2|531|529.2|528.77|526.97|0
1644245550000|2022-02-07 14:52:30|531.22|529.42|531.44|529.64|531.67|529.87|531.22|529.42|0
1644245560000|2022-02-07 14:52:40|531.67|529.87|530.55|528.75|531.67|529.87|530.11|528.31|0
1644245570000|2022-02-07 14:52:50|530.1|528.3|530.21|528.41|531|529.2|530.1|528.3|0
1644245580000|2022-02-07 14:53:00|529.88|528.08|529.21|527.41|530.1|528.3|529.21|527.41|0
1644245590000|2022-02-07 14:53:10|528.77|526.97|527.21|525.41|528.77|526.97|527.21|525.41|0
1644245600000|2022-02-07 14:53:20|527.43|525.63|528.54|526.74|528.54|526.74|527.43|525.63|0
1644245610000|2022-02-07 14:53:30|528.32|526.52|528.54|526.74|528.54|526.74|527.65|525.85|0
1644245620000|2022-02-07 14:53:40|529.21|527.41|530.1|528.3|530.1|528.3|529.21|527.41|0
1644245630000|2022-02-07 14:53:50|530.33|528.53|530.33|528.53|530.55|528.75|530.33|528.53|0
1644245640000|2022-02-07 14:54:00|530.55|528.75|530.2|528.4|531.22|529.42|529.76|527.96|0
1644245650000|2022-02-07 14:54:10|529.09|527.29|529.76|527.96|529.76|527.96|529.09|527.29|0
1644245660000|2022-02-07 14:54:20|529.86|528.06|529.53|527.73|530.2|528.4|529.53|527.73|0
1644245670000|2022-02-07 14:54:30|528.64|526.84|528.75|526.95|528.86|527.06|528.52|526.72|0
1644245680000|2022-02-07 14:54:40|529.31|527.51|529.76|527.96|529.98|528.18|529.31|527.51|0
1644245690000|2022-02-07 14:54:50|529.53|527.73|530.2|528.4|530.43|528.63|529.53|527.73|0
1644245700000|2022-02-07 14:55:00|529.98|528.18|529.98|528.18|529.98|528.18|529.76|527.96|0
1644245710000|2022-02-07 14:55:10|531.1|529.3|530.43|528.63|531.32|529.52|530.43|528.63|0
1644245720000|2022-02-07 14:55:20|530.65|528.85|529.98|528.18|530.65|528.85|529.98|528.18|0
1644245730000|2022-02-07 14:55:30|530.43|528.63|530.2|528.4|530.43|528.63|529.64|527.84|0
1644245740000|2022-02-07 14:55:40|530.65|528.85|530.43|528.63|530.65|528.85|529.98|528.18|0
1644245750000|2022-02-07 14:55:50|530.87|529.07|530.87|529.07|530.87|529.07|530.43|528.63|0
1644245760000|2022-02-07 14:56:00|531.55|529.75|530.43|528.63|531.77|529.97|530.43|528.63|0
1644245770000|2022-02-07 14:56:10|530.2|528.4|529.31|527.51|530.87|529.07|529.31|527.51|0
1644245780000|2022-02-07 14:56:20|529.76|527.96|529.09|527.29|529.76|527.96|529.09|527.29|0
1644245790000|2022-02-07 14:56:30|528.86|527.06|528.75|526.95|529.09|527.29|528.75|526.95|0
1644245800000|2022-02-07 14:56:40|529.09|527.29|529.53|527.73|529.53|527.73|529.09|527.29|0
1644245810000|2022-02-07 14:56:50|529.09|527.29|529.42|527.62|529.64|527.84|529.09|527.29|0
1644245820000|2022-02-07 14:57:00|529.53|527.73|527.75|525.95|529.53|527.73|527.75|525.95|0
1644245830000|2022-02-07 14:57:10|527.52|525.72|528.19|526.39|528.19|526.39|527.08|525.28|0
1644245840000|2022-02-07 14:57:20|527.75|525.95|527.97|526.17|527.97|526.17|527.63|525.83|0
1644245850000|2022-02-07 14:57:30|527.75|525.95|524.85|523.05|527.75|525.95|524.85|523.05|0
1644245860000|2022-02-07 14:57:40|524.95|523.15|524.18|522.38|524.95|523.15|523.73|521.93|0
1644245870000|2022-02-07 14:57:50|524.4|522.6|520.94|519.14|524.4|522.6|520.94|519.14|0
1644245880000|2022-02-07 14:58:00|522.17|520.37|522.62|520.82|522.84|521.04|522.17|520.37|0
1644245890000|2022-02-07 14:58:10|523.51|521.71|524.4|522.6|524.4|522.6|523.51|521.71|0
1644245900000|2022-02-07 14:58:20|524.18|522.38|524.84|523.04|525.29|523.49|524.18|522.38|0
1644245910000|2022-02-07 14:58:30|525.4|523.6|525.62|523.82|525.62|523.82|525.29|523.49|0
1644245920000|2022-02-07 14:58:40|525.51|523.71|525.29|523.49|525.51|523.71|524.95|523.15|0
1644245930000|2022-02-07 14:58:50|525.74|523.94|525.96|524.16|525.96|524.16|525.51|523.71|0
1644245940000|2022-02-07 14:59:00|526.07|524.27|527.07|525.27|527.07|525.27|525.96|524.16|0
1644245950000|2022-02-07 14:59:10|527.52|525.72|526.85|525.05|527.52|525.72|526.85|525.05|0
1644245960000|2022-02-07 14:59:20|526.4|524.6|527.07|525.27|527.07|525.27|526.4|524.6|0
1644245970000|2022-02-07 14:59:30|527.52|525.72|528.07|526.27|528.07|526.27|527.3|525.5|0
1644245980000|2022-02-07 14:59:40|528.41|526.61|528.52|526.72|528.52|526.72|527.97|526.17|0
1644245990000|2022-02-07 14:59:50|528.41|526.61|527.74|525.94|529.08|527.28|527.74|525.94|0
1644246000000|2022-02-07 15:00:00|528.64|526.84|529.53|527.73|529.53|527.73|528.64|526.84|0
1644246010000|2022-02-07 15:00:10|530.05|528.25|528.93|527.13|530.05|528.25|528.93|527.13|0
1644246020000|2022-02-07 15:00:20|528.49|526.69|528.57|526.77|529.38|527.58|528.49|526.69|0
1644246030000|2022-02-07 15:00:30|528.12|526.32|528.79|526.99|528.79|526.99|528.12|526.32|0
1644246040000|2022-02-07 15:00:40|528.57|526.77|529.24|527.44|529.24|527.44|528.57|526.77|0
1644246050000|2022-02-07 15:00:50|528.79|526.99|527.67|525.87|528.79|526.99|527.67|525.87|0
1644246060000|2022-02-07 15:01:00|527.45|525.65|525.44|523.64|527.45|525.65|525.44|523.64|0
1644246070000|2022-02-07 15:01:10|524.55|522.75|525.66|523.86|525.66|523.86|524.55|522.75|0
1644246080000|2022-02-07 15:01:20|525.32|523.52|525.66|523.86|526.11|524.31|525.22|523.42|0
1644246090000|2022-02-07 15:01:30|526.11|524.31|524.99|523.19|526.11|524.31|524.99|523.19|0
1644246100000|2022-02-07 15:01:40|526.33|524.53|526.11|524.31|526.33|524.53|525.88|524.08|0
1644246110000|2022-02-07 15:01:50|526.55|524.75|526.33|524.53|527.22|525.42|526.33|524.53|0
1644246120000|2022-02-07 15:02:00|526.44|524.64|526.66|524.86|526.66|524.86|526.21|524.41|0
1644246130000|2022-02-07 15:02:10|526.11|524.31|525.88|524.08|526.11|524.31|525.88|524.08|0
1644246140000|2022-02-07 15:02:20|525.44|523.64|524.77|522.97|525.66|523.86|524.77|522.97|0
1644246150000|2022-02-07 15:02:30|524.55|522.75|523.88|522.08|524.77|522.97|523.88|522.08|0
1644246160000|2022-02-07 15:02:40|524.32|522.52|524.77|522.97|524.77|522.97|524.32|522.52|0
1644246170000|2022-02-07 15:02:50|524.32|522.52|524.54|522.74|524.77|522.97|524.32|522.52|0
1644246180000|2022-02-07 15:03:00|523.65|521.85|524.1|522.3|524.1|522.3|523.54|521.74|0
1644246190000|2022-02-07 15:03:10|523.88|522.08|524.54|522.74|524.77|522.97|523.88|522.08|0
1644246200000|2022-02-07 15:03:20|523.88|522.08|524.54|522.74|524.65|522.85|523.88|522.08|0
1644246210000|2022-02-07 15:03:30|524.32|522.52|522.98|521.18|524.77|522.97|522.98|521.18|0
1644246220000|2022-02-07 15:03:40|522.54|520.74|522.64|520.84|522.64|520.84|522.42|520.62|0
1644246230000|2022-02-07 15:03:50|523.87|522.07|523.21|521.41|523.87|522.07|523.21|521.41|0
1644246240000|2022-02-07 15:04:00|522.54|520.74|522.2|520.4|523.21|521.41|522.2|520.4|0
1644246250000|2022-02-07 15:04:10|523.21|521.41|524.54|522.74|524.54|522.74|523.21|521.41|0
1644246260000|2022-02-07 15:04:20|524.77|522.97|524.32|522.52|524.77|522.97|524.32|522.52|0
1644246270000|2022-02-07 15:04:30|524.54|522.74|524.32|522.52|524.77|522.97|524.2|522.4|0
1644246280000|2022-02-07 15:04:40|523.87|522.07|524.32|522.52|524.32|522.52|523.87|522.07|0
1644246290000|2022-02-07 15:04:50|524.77|522.97|524.54|522.74|524.77|522.97|524.32|522.52|0
1644246300000|2022-02-07 15:05:00|524.32|522.52|524.32|522.52|524.32|522.52|524.32|522.52|0
1644246310000|2022-02-07 15:05:10|524.54|522.74|525.21|523.41|525.21|523.41|524.32|522.52|0
1644246320000|2022-02-07 15:05:20|525.88|524.08|526.33|524.53|526.78|524.98|525.88|524.08|0
1644246330000|2022-02-07 15:05:30|526.78|524.98|526.33|524.53|526.78|524.98|526.33|524.53|0
1644246340000|2022-02-07 15:05:40|526.55|524.75|528.12|526.32|528.12|526.32|526.55|524.75|0
1644246350000|2022-02-07 15:05:50|528.34|526.54|528.56|526.76|528.56|526.76|528.22|526.42|0
1644246360000|2022-02-07 15:06:00|528.79|526.99|531.02|529.22|531.02|529.22|528.79|526.99|0
1644246370000|2022-02-07 15:06:10|528.56|526.76|527.89|526.09|528.56|526.76|527.89|526.09|0
1644246380000|2022-02-07 15:06:20|527.44|525.64|527.67|525.87|528.12|526.32|527.44|525.64|0
1644246390000|2022-02-07 15:06:30|527.44|525.64|527.22|525.42|527.67|525.87|526.55|524.75|0
1644246400000|2022-02-07 15:06:40|527.44|525.64|527.89|526.09|527.89|526.09|527.44|525.64|0
1644246410000|2022-02-07 15:06:50|527.67|525.87|528.34|526.54|528.34|526.54|527.67|525.87|0
1644246420000|2022-02-07 15:07:00|528.11|526.31|528.56|526.76|528.79|526.99|528.11|526.31|0
1644246430000|2022-02-07 15:07:10|528.79|526.99|527.89|526.09|528.79|526.99|527.89|526.09|0
1644246440000|2022-02-07 15:07:20|527.22|525.42|526.77|524.97|527.44|525.64|526.77|524.97|0
1644246450000|2022-02-07 15:07:30|527.22|525.42|526.88|525.08|527.22|525.42|526.88|525.08|0
1644246460000|2022-02-07 15:07:40|526.77|524.97|525.43|523.63|526.77|524.97|524.99|523.19|0
1644246470000|2022-02-07 15:07:50|525.88|524.08|525.88|524.08|526.1|524.3|525.88|524.08|0
1644246480000|2022-02-07 15:08:00|525.43|523.63|524.99|523.19|525.43|523.63|524.76|522.96|0
1644246490000|2022-02-07 15:08:10|525.32|523.52|525.76|523.96|526.1|524.3|525.32|523.52|0
1644246500000|2022-02-07 15:08:20|525.88|524.08|525.88|524.08|525.88|524.08|525.76|523.96|0
1644246510000|2022-02-07 15:08:30|526.55|524.75|527.1|525.3|527.22|525.42|526.55|524.75|0
1644246520000|2022-02-07 15:08:40|526.55|524.75|527.22|525.42|527.22|525.42|526.55|524.75|0
1644246530000|2022-02-07 15:08:50|527.44|525.64|527.67|525.87|527.67|525.87|527.44|525.64|0
1644246540000|2022-02-07 15:09:00|527.89|526.09|527.89|526.09|528.11|526.31|527.89|526.09|0
1644246550000|2022-02-07 15:09:10|527.67|525.87|526.55|524.75|527.67|525.87|526.55|524.75|0
1644246560000|2022-02-07 15:09:20|526.43|524.63|526.66|524.86|527.22|525.42|526.43|524.63|0
1644246570000|2022-02-07 15:09:30|526.55|524.75|526.77|524.97|527|525.2|526.55|524.75|0
1644246580000|2022-02-07 15:09:40|526.55|524.75|526.43|524.63|526.77|524.97|526.33|524.53|0
1644246590000|2022-02-07 15:09:50|526.33|524.53|526.77|524.97|526.77|524.97|526.1|524.3|0
1644246600000|2022-02-07 15:10:00|527|525.2|527.67|525.87|527.67|525.87|527|525.2|0
1644246610000|2022-02-07 15:10:10|528.11|526.31|527.44|525.64|528.44|526.64|527.44|525.64|0
1644246620000|2022-02-07 15:10:20|526.55|524.75|528.22|526.42|528.22|526.42|526.55|524.75|0
1644246630000|2022-02-07 15:10:30|528.11|526.31|527.89|526.09|528.11|526.31|527.89|526.09|0
1644246640000|2022-02-07 15:10:40|527.67|525.87|526.99|525.19|527.89|526.09|526.99|525.19|0
1644246650000|2022-02-07 15:10:50|527.22|525.42|526.55|524.75|527.22|525.42|526.55|524.75|0
1644246660000|2022-02-07 15:11:00|525.65|523.85|524.76|522.96|525.65|523.85|524.76|522.96|0
1644246670000|2022-02-07 15:11:10|525.21|523.41|523.87|522.07|525.21|523.41|523.87|522.07|0
1644246680000|2022-02-07 15:11:20|523.2|521.4|521.64|519.84|523.2|521.4|521.64|519.84|0
1644246690000|2022-02-07 15:11:30|521.3|519.5|521.75|519.95|521.75|519.95|520.53|518.73|0
1644246700000|2022-02-07 15:11:40|522.31|520.51|522.31|520.51|522.31|520.51|522.19|520.39|0
1644246710000|2022-02-07 15:11:50|522.53|520.73|522.31|520.51|522.53|520.73|522.31|520.51|0
1644246720000|2022-02-07 15:12:00|522.53|520.73|522.09|520.29|522.53|520.73|521.19|519.39|0
1644246730000|2022-02-07 15:12:10|521.42|519.62|520.53|518.73|521.42|519.62|520.53|518.73|0
1644246740000|2022-02-07 15:12:20|519.64|517.84|517.86|516.06|519.64|517.84|517.86|516.06|0
1644246750000|2022-02-07 15:12:30|518.3|516.5|518.41|516.61|518.75|516.95|518.3|516.5|0
1644246760000|2022-02-07 15:12:40|518.08|516.28|518.3|516.5|518.3|516.5|517.63|515.83|0
1644246770000|2022-02-07 15:12:50|518.08|516.28|518.75|516.95|518.75|516.95|518.08|516.28|0
1644246780000|2022-02-07 15:13:00|517.96|516.16|518.08|516.28|518.08|516.28|517.41|515.61|0
1644246790000|2022-02-07 15:13:10|518.52|516.72|517.41|515.61|518.52|516.72|517.41|515.61|0
1644246800000|2022-02-07 15:13:20|518.08|516.28|517.86|516.06|518.08|516.28|517.86|516.06|0
1644246810000|2022-02-07 15:13:30|517.41|515.61|517.63|515.83|517.86|516.06|517.41|515.61|0
1644246820000|2022-02-07 15:13:40|517.41|515.61|517.52|515.72|517.63|515.83|517.41|515.61|0
1644246830000|2022-02-07 15:13:50|517.3|515.5|518.08|516.28|518.08|516.28|517.3|515.5|0
1644246840000|2022-02-07 15:14:00|517.86|516.06|516.3|514.5|518.3|516.5|516.3|514.5|0
1644246850000|2022-02-07 15:14:10|517.19|515.39|517.07|515.27|517.19|515.39|516.74|514.94|0
1644246860000|2022-02-07 15:14:20|516.97|515.17|517.41|515.61|517.41|515.61|516.97|515.17|0
1644246870000|2022-02-07 15:14:30|516.74|514.94|516.97|515.17|516.97|515.17|516.74|514.94|0
1644246880000|2022-02-07 15:14:40|517.41|515.61|516.97|515.17|517.41|515.61|516.52|514.72|0
1644246890000|2022-02-07 15:14:50|516.52|514.72|516.97|515.17|516.97|515.17|516.3|514.5|0
1644246900000|2022-02-07 15:15:00|516.52|514.72|518.08|516.28|518.08|516.28|516.52|514.72|0
1644246910000|2022-02-07 15:15:10|517.85|516.05|517.19|515.39|517.85|516.05|516.3|514.5|0
1644246920000|2022-02-07 15:15:20|516.97|515.17|517.63|515.83|517.63|515.83|516.97|515.17|0
1644246930000|2022-02-07 15:15:30|517.96|516.16|518.3|516.5|518.3|516.5|517.63|515.83|0
1644246940000|2022-02-07 15:15:40|518.08|516.28|517.85|516.05|518.08|516.28|517.85|516.05|0
1644246950000|2022-02-07 15:15:50|517.74|515.94|518.08|516.28|518.08|516.28|517.74|515.94|0
1644246960000|2022-02-07 15:16:00|517.96|516.16|518.3|516.5|518.3|516.5|517.96|516.16|0
1644246970000|2022-02-07 15:16:10|519.41|517.61|518.3|516.5|519.41|517.61|518.3|516.5|0
1644246980000|2022-02-07 15:16:20|518.52|516.72|518.3|516.5|518.52|516.72|518.3|516.5|0
1644246990000|2022-02-07 15:16:30|518.52|516.72|519.41|517.61|519.41|517.61|518.52|516.72|0
1644247000000|2022-02-07 15:16:40|519.63|517.83|519.63|517.83|519.63|517.83|519.63|517.83|0
1644247010000|2022-02-07 15:16:50|519.41|517.61|520.08|518.28|520.08|518.28|519.41|517.61|0
1644247020000|2022-02-07 15:17:00|519.86|518.06|519.19|517.39|519.86|518.06|518.97|517.17|0
1644247030000|2022-02-07 15:17:10|518.74|516.94|518.74|516.94|518.74|516.94|518.52|516.72|0
1644247040000|2022-02-07 15:17:20|518.08|516.28|516.61|514.81|518.08|516.28|516.61|514.81|0
1644247050000|2022-02-07 15:17:30|516.39|514.59|517.88|516.08|517.88|516.08|516.16|514.36|0
1644247060000|2022-02-07 15:17:40|517.66|515.86|517.22|515.42|517.88|516.08|517.22|515.42|0
1644247070000|2022-02-07 15:17:50|517.44|515.64|517|515.2|517.44|515.64|517|515.2|0
1644247080000|2022-02-07 15:18:00|516.77|514.97|517.22|515.42|517.22|515.42|516.55|514.75|0
1644247090000|2022-02-07 15:18:10|517|515.2|517|515.2|517.22|515.42|516.77|514.97|0
1644247100000|2022-02-07 15:18:20|516.33|514.53|516.55|514.75|516.88|515.08|516.33|514.53|0
1644247110000|2022-02-07 15:18:30|516.77|514.97|516.99|515.19|516.99|515.19|516.55|514.75|0
1644247120000|2022-02-07 15:18:40|516.77|514.97|516.99|515.19|516.99|515.19|516.77|514.97|0
1644247130000|2022-02-07 15:18:50|517.44|515.64|517.88|516.08|517.88|516.08|517.44|515.64|0
1644247140000|2022-02-07 15:19:00|518.11|516.31|518.55|516.75|518.77|516.97|518.11|516.31|0
1644247150000|2022-02-07 15:19:10|517.66|515.86|517.66|515.86|518.21|516.41|517.66|515.86|0
1644247160000|2022-02-07 15:19:20|517.44|515.64|517.66|515.86|517.66|515.86|517.44|515.64|0
1644247170000|2022-02-07 15:19:30|517.1|515.3|518.33|516.53|518.33|516.53|517.1|515.3|0
1644247180000|2022-02-07 15:19:40|517.66|515.86|518.1|516.3|518.1|516.3|517.44|515.64|0
1644247190000|2022-02-07 15:19:50|517.88|516.08|516.99|515.19|517.88|516.08|516.77|514.97|0
1644247200000|2022-02-07 15:20:00|517.44|515.64|516.55|514.75|517.44|515.64|516.55|514.75|0
1644247210000|2022-02-07 15:20:10|516.33|514.53|516.77|514.97|516.99|515.19|516.33|514.53|0
1644247220000|2022-02-07 15:20:20|517.22|515.42|517.66|515.86|517.66|515.86|517.22|515.42|0
1644247230000|2022-02-07 15:20:30|517.44|515.64|518.1|516.3|518.33|516.53|517.44|515.64|0
1644247240000|2022-02-07 15:20:40|518.55|516.75|519.44|517.64|519.44|517.64|518.55|516.75|0
1644247250000|2022-02-07 15:20:50|519.66|517.86|519.66|517.86|519.66|517.86|519.21|517.41|0
1644247260000|2022-02-07 15:21:00|519.44|517.64|519.88|518.08|519.88|518.08|519.44|517.64|0
1644247270000|2022-02-07 15:21:10|520.1|518.3|520.77|518.97|520.77|518.97|519.66|517.86|0
1644247280000|2022-02-07 15:21:20|520.55|518.75|521.44|519.64|521.66|519.86|520.55|518.75|0
1644247290000|2022-02-07 15:21:30|521.22|519.42|522.11|520.31|522.11|520.31|521.22|519.42|0
1644247300000|2022-02-07 15:21:40|522.33|520.53|521.88|520.08|522.33|520.53|521.88|520.08|0
1644247310000|2022-02-07 15:21:50|521.22|519.42|520.99|519.19|521.22|519.42|520.99|519.19|0
1644247320000|2022-02-07 15:22:00|521.22|519.42|521.44|519.64|521.44|519.64|520.77|518.97|0
1644247330000|2022-02-07 15:22:10|521.77|519.97|521.66|519.86|521.77|519.97|521.66|519.86|0
1644247340000|2022-02-07 15:22:20|521.44|519.64|522.55|520.75|522.55|520.75|521.44|519.64|0
1644247350000|2022-02-07 15:22:30|523|521.2|523.33|521.53|523.33|521.53|523|521.2|0
1644247360000|2022-02-07 15:22:40|523|521.2|523.66|521.86|523.89|522.09|523|521.2|0
1644247370000|2022-02-07 15:22:50|523.22|521.42|523.22|521.42|523.44|521.64|523.22|521.42|0
1644247380000|2022-02-07 15:23:00|523.44|521.64|524.56|522.76|524.56|522.76|523.44|521.64|0
1644247390000|2022-02-07 15:23:10|523.89|522.09|524.56|522.76|524.56|522.76|523.89|522.09|0
1644247400000|2022-02-07 15:23:20|524.33|522.53|525.89|524.09|525.89|524.09|524.33|522.53|0
1644247410000|2022-02-07 15:23:30|526.12|524.32|525.89|524.09|526.12|524.32|525.67|523.87|0
1644247420000|2022-02-07 15:23:40|525.67|523.87|525.89|524.09|526.12|524.32|525.67|523.87|0
1644247430000|2022-02-07 15:23:50|526.12|524.32|525.89|524.09|526.34|524.54|525.89|524.09|0
1644247440000|2022-02-07 15:24:00|525.67|523.87|525.11|523.31|525.67|523.87|525|523.2|0
1644247450000|2022-02-07 15:24:10|525.22|523.42|526.56|524.76|526.56|524.76|525.22|523.42|0
1644247460000|2022-02-07 15:24:20|526.79|524.99|527.01|525.21|527.23|525.43|526.79|524.99|0
1644247470000|2022-02-07 15:24:30|526.79|524.99|526.34|524.54|526.79|524.99|526.34|524.54|0
1644247480000|2022-02-07 15:24:40|526.12|524.32|526.12|524.32|526.12|524.32|526.12|524.32|0
1644247490000|2022-02-07 15:24:50|525.67|523.87|525.45|523.65|525.89|524.09|525.45|523.65|0
1644247500000|2022-02-07 15:25:00|525.22|523.42|525|523.2|525.22|523.42|524.78|522.98|0
1644247510000|2022-02-07 15:25:10|524.78|522.98|524.33|522.53|524.78|522.98|524.33|522.53|0
1644247520000|2022-02-07 15:25:20|524.55|522.75|525.89|524.09|525.89|524.09|524.55|522.75|0
1644247530000|2022-02-07 15:25:30|526.12|524.32|527.45|525.65|527.68|525.88|526.12|524.32|0
1644247540000|2022-02-07 15:25:40|527.23|525.43|527.45|525.65|527.45|525.65|527.23|525.43|0
1644247550000|2022-02-07 15:25:50|527.68|525.88|526.78|524.98|527.68|525.88|526.78|524.98|0
1644247560000|2022-02-07 15:26:00|527.01|525.21|526.56|524.76|527.01|525.21|526.56|524.76|0
1644247570000|2022-02-07 15:26:10|526.34|524.54|527.01|525.21|527.01|525.21|526.34|524.54|0
1644247580000|2022-02-07 15:26:20|526.78|524.98|527.23|525.43|527.23|525.43|526.78|524.98|0
1644247590000|2022-02-07 15:26:30|527.45|525.65|527.45|525.65|527.45|525.65|527.34|525.54|0
1644247600000|2022-02-07 15:26:40|527.68|525.88|527.45|525.65|527.68|525.88|527.45|525.65|0
1644247610000|2022-02-07 15:26:50|527.23|525.43|526.78|524.98|527.23|525.43|526.78|524.98|0
1644247620000|2022-02-07 15:27:00|527.01|525.21|527.68|525.88|527.68|525.88|526.78|524.98|0
1644247630000|2022-02-07 15:27:10|527.45|525.65|529.12|527.32|529.12|527.32|527.01|525.21|0
1644247640000|2022-02-07 15:27:20|529.02|527.22|529.57|527.77|529.57|527.77|529.02|527.22|0
1644247650000|2022-02-07 15:27:30|529.24|527.44|529.46|527.66|529.46|527.66|529.02|527.22|0
1644247660000|2022-02-07 15:27:40|529.69|527.89|529.46|527.66|529.69|527.89|529.46|527.66|0
1644247670000|2022-02-07 15:27:50|528.57|526.77|528.57|526.77|528.57|526.77|528.23|526.43|0
1644247680000|2022-02-07 15:28:00|528.12|526.32|527.45|525.65|528.35|526.55|527.45|525.65|0
1644247690000|2022-02-07 15:28:10|527.9|526.1|527.45|525.65|527.9|526.1|527.45|525.65|0
1644247700000|2022-02-07 15:28:20|528.79|526.99|528.57|526.77|528.79|526.99|528.57|526.77|0
1644247710000|2022-02-07 15:28:30|528.35|526.55|528.12|526.32|528.35|526.55|528.12|526.32|0
1644247720000|2022-02-07 15:28:40|528.35|526.55|528.35|526.55|528.57|526.77|528.23|526.43|0
1644247730000|2022-02-07 15:28:50|528.57|526.77|528.79|526.99|528.79|526.99|528.34|526.54|0
1644247740000|2022-02-07 15:29:00|528.34|526.54|527.23|525.43|528.34|526.54|527.23|525.43|0
1644247750000|2022-02-07 15:29:10|527.67|525.87|527.45|525.65|528.12|526.32|527.45|525.65|0
1644247760000|2022-02-07 15:29:20|527.23|525.43|527.45|525.65|527.67|525.87|527.23|525.43|0
1644247770000|2022-02-07 15:29:30|527.23|525.43|527.67|525.87|527.67|525.87|527.23|525.43|0
1644247780000|2022-02-07 15:29:40|527.45|525.65|527.67|525.87|527.67|525.87|527.45|525.65|0
1644247790000|2022-02-07 15:29:50|527|525.2|527|525.2|527|525.2|526.56|524.76|0
1644247800000|2022-02-07 15:30:00|527.23|525.43|526.78|524.98|527.23|525.43|526.56|524.76|0
1644247810000|2022-02-07 15:30:10|527|525.2|525.44|523.64|527|525.2|525.44|523.64|0
1644247820000|2022-02-07 15:30:20|525.22|523.42|525.44|523.64|525.44|523.64|525.22|523.42|0
1644247830000|2022-02-07 15:30:30|525.22|523.42|525|523.2|525.44|523.64|525|523.2|0
1644247840000|2022-02-07 15:30:40|524.77|522.97|525.33|523.53|525.33|523.53|524.55|522.75|0
1644247850000|2022-02-07 15:30:50|525.44|523.64|526.11|524.31|526.11|524.31|525.44|523.64|0
1644247860000|2022-02-07 15:31:00|525.89|524.09|525.89|524.09|525.89|524.09|525.44|523.64|0
1644247870000|2022-02-07 15:31:10|526.78|524.98|526.78|524.98|526.78|524.98|526.56|524.76|0
1644247880000|2022-02-07 15:31:20|526.56|524.76|526.78|524.98|527|525.2|526.56|524.76|0
1644247890000|2022-02-07 15:31:30|527.23|525.43|527|525.2|527.23|525.43|526.78|524.98|0
1644247900000|2022-02-07 15:31:40|526.78|524.98|526.78|524.98|526.78|524.98|526.78|524.98|0
1644247910000|2022-02-07 15:31:50|527|525.2|526.89|525.09|527|525.2|526.89|525.09|0
1644247920000|2022-02-07 15:32:00|526.78|524.98|527.45|525.65|527.45|525.65|526.56|524.76|0
1644247930000|2022-02-07 15:32:10|526.78|524.98|526.33|524.53|526.78|524.98|526.33|524.53|0
1644247940000|2022-02-07 15:32:20|527|525.2|527.33|525.53|527.33|525.53|527|525.2|0
1644247950000|2022-02-07 15:32:30|527|525.2|527.56|525.76|527.9|526.1|527|525.2|0
1644247960000|2022-02-07 15:32:40|527.45|525.65|527.67|525.87|527.67|525.87|527.45|525.65|0
1644247970000|2022-02-07 15:32:50|528.23|526.43|528.34|526.54|528.34|526.54|528.12|526.32|0
1644247980000|2022-02-07 15:33:00|528.57|526.77|529.01|527.21|529.01|527.21|528.34|526.54|0
1644247990000|2022-02-07 15:33:10|531.02|529.22|531.92|530.12|532.37|530.57|531.02|529.22|0
1644248000000|2022-02-07 15:33:20|531.47|529.67|531.47|529.67|531.7|529.9|531.47|529.67|0
1644248010000|2022-02-07 15:33:30|531.25|529.45|531.69|529.89|531.8|530|531.25|529.45|0
1644248020000|2022-02-07 15:33:40|531.92|530.12|533.71|531.91|533.71|531.91|531.92|530.12|0
1644248030000|2022-02-07 15:33:50|534.16|532.36|533.71|531.91|534.16|532.36|533.71|531.91|0
1644248040000|2022-02-07 15:34:00|534.16|532.36|535.28|533.48|535.28|533.48|534.16|532.36|0
1644248050000|2022-02-07 15:34:10|535.05|533.25|535.5|533.7|535.5|533.7|535.05|533.25|0
1644248060000|2022-02-07 15:34:20|535.73|533.93|535.5|533.7|535.95|534.15|535.5|533.7|0
1644248070000|2022-02-07 15:34:30|535.28|533.48|535.28|533.48|535.5|533.7|535.28|533.48|0
1644248080000|2022-02-07 15:34:40|535.5|533.7|535.95|534.15|535.95|534.15|535.28|533.48|0
1644248090000|2022-02-07 15:34:50|536.4|534.6|535.95|534.15|536.4|534.6|535.95|534.15|0
1644248100000|2022-02-07 15:35:00|535.73|533.93|536.17|534.37|536.17|534.37|535.73|533.93|0
1644248110000|2022-02-07 15:35:10|535.95|534.15|535.73|533.93|535.95|534.15|535.5|533.7|0
1644248120000|2022-02-07 15:35:20|535.95|534.15|535.28|533.48|535.95|534.15|535.28|533.48|0
1644248130000|2022-02-07 15:35:30|534.83|533.03|533.93|532.13|534.83|533.03|533.93|532.13|0
1644248140000|2022-02-07 15:35:40|533.82|532.02|533.71|531.91|533.82|532.02|533.71|531.91|0
1644248150000|2022-02-07 15:35:50|534.16|532.36|534.6|532.8|534.6|532.8|534.16|532.36|0
1644248160000|2022-02-07 15:36:00|534.16|532.36|534.38|532.58|534.6|532.8|534.16|532.36|0
1644248170000|2022-02-07 15:36:10|534.16|532.36|534.6|532.8|534.6|532.8|534.04|532.24|0
1644248180000|2022-02-07 15:36:20|534.83|533.03|534.83|533.03|535.28|533.48|534.83|533.03|0
1644248190000|2022-02-07 15:36:30|534.38|532.58|535.89|534.09|535.89|534.09|534.38|532.58|0
1644248200000|2022-02-07 15:36:40|534.07|532.27|534.3|532.5|534.3|532.5|533.85|532.05|0
1644248210000|2022-02-07 15:36:50|534.07|532.27|534.07|532.27|534.07|532.27|533.85|532.05|0
1644248220000|2022-02-07 15:37:00|533.62|531.82|534.07|532.27|534.18|532.38|533.62|531.82|0
1644248230000|2022-02-07 15:37:10|533.85|532.05|534.52|532.72|534.52|532.72|533.85|532.05|0
1644248240000|2022-02-07 15:37:20|534.63|532.83|534.97|533.17|534.97|533.17|534.63|532.83|0
1644248250000|2022-02-07 15:37:30|534.52|532.72|534.52|532.72|534.85|533.05|534.52|532.72|0
1644248260000|2022-02-07 15:37:40|534.75|532.95|534.52|532.72|534.75|532.95|534.52|532.72|0
1644248270000|2022-02-07 15:37:50|534.63|532.83|534.52|532.72|534.63|532.83|534.3|532.5|0
1644248280000|2022-02-07 15:38:00|534.75|532.95|533.85|532.05|534.75|532.95|533.85|532.05|0
1644248290000|2022-02-07 15:38:10|533.4|531.6|533.4|531.6|533.4|531.6|533.17|531.37|0
1644248300000|2022-02-07 15:38:20|533.85|532.05|534.07|532.27|534.07|532.27|533.85|532.05|0
1644248310000|2022-02-07 15:38:30|534.3|532.5|533.17|531.37|534.3|532.5|533.17|531.37|0
1644248320000|2022-02-07 15:38:40|532.72|530.92|533.17|531.37|533.17|531.37|532.72|530.92|0
1644248330000|2022-02-07 15:38:50|533.85|532.05|533.85|532.05|533.85|532.05|533.62|531.82|0
1644248340000|2022-02-07 15:39:00|533.4|531.6|532.5|530.7|533.4|531.6|532.5|530.7|0
1644248350000|2022-02-07 15:39:10|532.05|530.25|530.93|529.13|532.05|530.25|530.93|529.13|0
1644248360000|2022-02-07 15:39:20|530.7|528.9|530.7|528.9|531.48|529.68|530.7|528.9|0
1644248370000|2022-02-07 15:39:30|531.15|529.35|530.7|528.9|531.15|529.35|530.26|528.46|0
1644248380000|2022-02-07 15:39:40|530.48|528.68|530.93|529.13|530.93|529.13|530.26|528.46|0
1644248390000|2022-02-07 15:39:50|531.15|529.35|530.48|528.68|531.15|529.35|530.48|528.68|0
1644248400000|2022-02-07 15:40:00|530.7|528.9|530.48|528.68|531.15|529.35|530.48|528.68|0
1644248410000|2022-02-07 15:40:10|531.38|529.58|531.15|529.35|531.38|529.58|530.93|529.13|0
1644248420000|2022-02-07 15:40:20|530.7|528.9|529.13|527.33|530.7|528.9|528.91|527.11|0
1644248430000|2022-02-07 15:40:30|528.46|526.66|528.01|526.21|528.46|526.66|527.57|525.77|0
1644248440000|2022-02-07 15:40:40|527.9|526.1|527.79|525.99|527.9|526.1|526.67|524.87|0
1644248450000|2022-02-07 15:40:50|528.01|526.21|527|525.2|528.01|526.21|527|525.2|0
1644248460000|2022-02-07 15:41:00|526.89|525.09|522.65|520.85|526.89|525.09|522.65|520.85|0
1644248470000|2022-02-07 15:41:10|522.87|521.07|522.2|520.4|523.54|521.74|522.2|520.4|0
1644248480000|2022-02-07 15:41:20|521.98|520.18|523.09|521.29|523.09|521.29|521.98|520.18|0
1644248490000|2022-02-07 15:41:30|523.65|521.85|522.2|520.4|523.65|521.85|522.2|520.4|0
1644248500000|2022-02-07 15:41:40|521.08|519.28|521.98|520.18|521.98|520.18|521.08|519.28|0
1644248510000|2022-02-07 15:41:50|522.42|520.62|522.2|520.4|522.42|520.62|522.2|520.4|0
1644248520000|2022-02-07 15:42:00|522.87|521.07|522.42|520.62|522.87|521.07|521.31|519.51|0
1644248530000|2022-02-07 15:42:10|522.98|521.18|523.32|521.52|523.54|521.74|522.98|521.18|0
1644248540000|2022-02-07 15:42:20|523.99|522.19|523.99|522.19|524.21|522.41|523.54|521.74|0
1644248550000|2022-02-07 15:42:30|524.21|522.41|524.88|523.08|524.88|523.08|524.21|522.41|0
1644248560000|2022-02-07 15:42:40|524.66|522.86|524.76|522.96|524.88|523.08|524.54|522.74|0
1644248570000|2022-02-07 15:42:50|524.54|522.74|524.43|522.63|524.66|522.86|524.21|522.41|0
1644248580000|2022-02-07 15:43:00|524.66|522.86|524.88|523.08|524.88|523.08|524.66|522.86|0
1644248590000|2022-02-07 15:43:10|525.1|523.3|525.1|523.3|525.1|523.3|524.88|523.08|0
1644248600000|2022-02-07 15:43:20|525.33|523.53|524.88|523.08|525.33|523.53|524.88|523.08|0
1644248610000|2022-02-07 15:43:30|524.66|522.86|524.43|522.63|524.66|522.86|523.54|521.74|0
1644248620000|2022-02-07 15:43:40|524.66|522.86|524.21|522.41|524.66|522.86|524.21|522.41|0
1644248630000|2022-02-07 15:43:50|523.76|521.96|523.99|522.19|523.99|522.19|523.54|521.74|0
1644248640000|2022-02-07 15:44:00|523.54|521.74|523.54|521.74|523.99|522.19|523.54|521.74|0
1644248650000|2022-02-07 15:44:10|523.31|521.51|522.2|520.4|523.31|521.51|522.2|520.4|0
1644248660000|2022-02-07 15:44:20|522.87|521.07|522.42|520.62|522.87|521.07|522.2|520.4|0
1644248670000|2022-02-07 15:44:30|522.64|520.84|522.87|521.07|522.87|521.07|522.42|520.62|0
1644248680000|2022-02-07 15:44:40|523.09|521.29|523.54|521.74|523.54|521.74|523.09|521.29|0
1644248690000|2022-02-07 15:44:50|523.76|521.96|524.21|522.41|524.21|522.41|523.54|521.74|0
1644248700000|2022-02-07 15:45:00|524.43|522.63|524.54|522.74|524.54|522.74|523.87|522.07|0
1644248710000|2022-02-07 15:45:10|523.98|522.18|524.21|522.41|524.43|522.63|523.54|521.74|0
1644248720000|2022-02-07 15:45:20|524.43|522.63|525.33|523.53|525.55|523.75|524.43|522.63|0
1644248730000|2022-02-07 15:45:30|524.65|522.85|524.43|522.63|524.88|523.08|524.43|522.63|0
1644248740000|2022-02-07 15:45:40|524.88|523.08|524.43|522.63|524.88|523.08|524.43|522.63|0
1644248750000|2022-02-07 15:45:50|524.88|523.08|525.33|523.53|525.33|523.53|524.88|523.08|0
1644248760000|2022-02-07 15:46:00|525.1|523.3|524.88|523.08|525.1|523.3|524.88|523.08|0
1644248770000|2022-02-07 15:46:10|525.32|523.52|526|524.2|526.44|524.64|525.32|523.52|0
1644248780000|2022-02-07 15:46:20|526.44|524.64|526.89|525.09|526.89|525.09|526.22|524.42|0
1644248790000|2022-02-07 15:46:30|527|525.2|526.89|525.09|527.11|525.31|526.89|525.09|0
1644248800000|2022-02-07 15:46:40|526.67|524.87|526.22|524.42|526.89|525.09|526.22|524.42|0
1644248810000|2022-02-07 15:46:50|526.44|524.64|526.22|524.42|526.44|524.64|526.22|524.42|0
1644248820000|2022-02-07 15:47:00|525.88|524.08|525.88|524.08|526|524.2|525.88|524.08|0
1644248830000|2022-02-07 15:47:10|527.34|525.54|526|524.2|527.34|525.54|526|524.2|0
1644248840000|2022-02-07 15:47:20|526.22|524.42|526.77|524.97|527.34|525.54|526.22|524.42|0
1644248850000|2022-02-07 15:47:30|526.44|524.64|526.44|524.64|526.44|524.64|526.33|524.53|0
1644248860000|2022-02-07 15:47:40|526.22|524.42|525.99|524.19|526.44|524.64|525.99|524.19|0
1644248870000|2022-02-07 15:47:50|526.22|524.42|526.44|524.64|526.44|524.64|526.22|524.42|0
1644248880000|2022-02-07 15:48:00|525.99|524.19|525.55|523.75|525.99|524.19|525.1|523.3|0
1644248890000|2022-02-07 15:48:10|525.1|523.3|524.09|522.29|525.1|523.3|524.09|522.29|0
1644248900000|2022-02-07 15:48:20|524.43|522.63|524.31|522.51|524.88|523.08|523.98|522.18|0
1644248910000|2022-02-07 15:48:30|524.21|522.41|524.21|522.41|524.21|522.41|524.21|522.41|0
1644248920000|2022-02-07 15:48:40|523.54|521.74|523.53|521.73|524.09|522.29|523.42|521.62|0
1644248930000|2022-02-07 15:48:50|524.43|522.63|524.21|522.41|524.43|522.63|524.21|522.41|0
1644248940000|2022-02-07 15:49:00|523.87|522.07|523.98|522.18|523.98|522.18|523.76|521.96|0
1644248950000|2022-02-07 15:49:10|523.76|521.96|523.76|521.96|523.76|521.96|522.42|520.62|0
1644248960000|2022-02-07 15:49:20|523.53|521.73|523.76|521.96|523.98|522.18|523.53|521.73|0
1644248970000|2022-02-07 15:49:30|523.98|522.18|524.65|522.85|524.65|522.85|523.98|522.18|0
1644248980000|2022-02-07 15:49:40|524.2|522.4|524.2|522.4|524.65|522.85|524.2|522.4|0
1644248990000|2022-02-07 15:49:50|523.98|522.18|523.98|522.18|524.2|522.4|523.98|522.18|0
1644249000000|2022-02-07 15:50:00|523.53|521.73|523.31|521.51|523.53|521.73|523.31|521.51|0
1644249010000|2022-02-07 15:50:10|523.53|521.73|523.76|521.96|524.2|522.4|523.31|521.51|0
1644249020000|2022-02-07 15:50:20|524.2|522.4|524.2|522.4|524.2|522.4|524.2|522.4|0
1644249030000|2022-02-07 15:50:30|524.09|522.29|524.2|522.4|524.2|522.4|523.98|522.18|0
1644249040000|2022-02-07 15:50:40|523.76|521.96|523.76|521.96|523.76|521.96|523.31|521.51|0
1644249050000|2022-02-07 15:50:50|523.98|522.18|522.42|520.62|523.98|522.18|522.42|520.62|0
1644249060000|2022-02-07 15:51:00|522.19|520.39|521.52|519.72|522.42|520.62|521.52|519.72|0
1644249070000|2022-02-07 15:51:10|521.97|520.17|522.42|520.62|522.42|520.62|521.52|519.72|0
1644249080000|2022-02-07 15:51:20|522.64|520.84|523.98|522.18|523.98|522.18|522.64|520.84|0
1644249090000|2022-02-07 15:51:30|524.2|522.4|523.76|521.96|524.2|522.4|523.76|521.96|0
1644249100000|2022-02-07 15:51:40|523.98|522.18|524.43|522.63|524.65|522.85|523.98|522.18|0
1644249110000|2022-02-07 15:51:50|524.2|522.4|524.43|522.63|524.65|522.85|524.2|522.4|0
1644249120000|2022-02-07 15:52:00|524.65|522.85|525.88|524.08|525.88|524.08|524.65|522.85|0
1644249130000|2022-02-07 15:52:10|526.22|524.42|527.11|525.31|527.78|525.98|526.22|524.42|0
1644249140000|2022-02-07 15:52:20|526.66|524.86|526.89|525.09|526.89|525.09|526.66|524.86|0
1644249150000|2022-02-07 15:52:30|527.11|525.31|526.44|524.64|527.11|525.31|526.44|524.64|0
1644249160000|2022-02-07 15:52:40|526.66|524.86|526.21|524.41|526.66|524.86|525.99|524.19|0
1644249170000|2022-02-07 15:52:50|526.44|524.64|525.99|524.19|526.44|524.64|525.87|524.07|0
1644249180000|2022-02-07 15:53:00|525.54|523.74|525.99|524.19|526.66|524.86|525.54|523.74|0
1644249190000|2022-02-07 15:53:10|525.77|523.97|525.99|524.19|525.99|524.19|525.54|523.74|0
1644249200000|2022-02-07 15:53:20|525.77|523.97|525.54|523.74|525.77|523.97|525.54|523.74|0
1644249210000|2022-02-07 15:53:30|525.32|523.52|525.32|523.52|525.32|523.52|525.1|523.3|0
1644249220000|2022-02-07 15:53:40|525.54|523.74|525.1|523.3|525.54|523.74|525.1|523.3|0
1644249230000|2022-02-07 15:53:50|524.98|523.18|525.54|523.74|525.54|523.74|524.87|523.07|0
1644249240000|2022-02-07 15:54:00|525.32|523.52|525.1|523.3|525.32|523.52|524.87|523.07|0
1644249250000|2022-02-07 15:54:10|524.87|523.07|525.77|523.97|525.77|523.97|524.65|522.85|0
1644249260000|2022-02-07 15:54:20|525.99|524.19|526.21|524.41|526.21|524.41|525.77|523.97|0
1644249270000|2022-02-07 15:54:30|525.99|524.19|525.77|523.97|525.99|524.19|525.77|523.97|0
1644249280000|2022-02-07 15:54:40|525.54|523.74|525.65|523.85|525.65|523.85|525.54|523.74|0
1644249290000|2022-02-07 15:54:50|525.54|523.74|524.65|522.85|525.54|523.74|524.65|522.85|0
1644249300000|2022-02-07 15:55:00|524.2|522.4|523.98|522.18|524.2|522.4|523.98|522.18|0
1644249310000|2022-02-07 15:55:10|524.87|523.07|524.65|522.85|525.09|523.29|524.42|522.62|0
1644249320000|2022-02-07 15:55:20|524.2|522.4|524.42|522.62|524.42|522.62|524.2|522.4|0
1644249330000|2022-02-07 15:55:30|524.2|522.4|523.53|521.73|524.2|522.4|523.53|521.73|0
1644249340000|2022-02-07 15:55:40|522.86|521.06|523.75|521.95|523.75|521.95|522.86|521.06|0
1644249350000|2022-02-07 15:55:50|523.98|522.18|523.98|522.18|524.2|522.4|523.98|522.18|0
1644249360000|2022-02-07 15:56:00|523.75|521.95|524.2|522.4|524.2|522.4|523.75|521.95|0
1644249370000|2022-02-07 15:56:10|524.42|522.62|524.2|522.4|524.42|522.62|524.2|522.4|0
1644249380000|2022-02-07 15:56:20|523.98|522.18|524.08|522.28|524.2|522.4|523.75|521.95|0
1644249390000|2022-02-07 15:56:30|524.2|522.4|524.87|523.07|524.87|523.07|523.75|521.95|0
1644249400000|2022-02-07 15:56:40|524.65|522.85|524.65|522.85|524.65|522.85|523.98|522.18|0
1644249410000|2022-02-07 15:56:50|524.87|523.07|524.87|523.07|525.54|523.74|524.87|523.07|0
1644249420000|2022-02-07 15:57:00|525.09|523.29|525.54|523.74|525.54|523.74|525.09|523.29|0
1644249430000|2022-02-07 15:57:10|525.32|523.52|525.76|523.96|525.76|523.96|525.32|523.52|0
1644249440000|2022-02-07 15:57:20|525.32|523.52|526.44|524.64|526.44|524.64|525.32|523.52|0
1644249450000|2022-02-07 15:57:30|526.66|524.86|525.99|524.19|526.66|524.86|525.99|524.19|0
1644249460000|2022-02-07 15:57:40|526.21|524.41|525.76|523.96|526.21|524.41|525.76|523.96|0
1644249470000|2022-02-07 15:57:50|525.32|523.52|525.09|523.29|525.32|523.52|525.09|523.29|0
1644249480000|2022-02-07 15:58:00|524.65|522.85|524.87|523.07|524.87|523.07|524.42|522.62|0
1644249490000|2022-02-07 15:58:10|525.09|523.29|525.42|523.62|525.54|523.74|525.09|523.29|0
1644249500000|2022-02-07 15:58:20|524.87|523.07|525.32|523.52|525.32|523.52|524.87|523.07|0
1644249510000|2022-02-07 15:58:30|525.54|523.74|525.54|523.74|525.76|523.96|525.54|523.74|0
1644249520000|2022-02-07 15:58:40|525.76|523.96|525.32|523.52|525.76|523.96|525.09|523.29|0
1644249530000|2022-02-07 15:58:50|524.87|523.07|524.87|523.07|525.09|523.29|524.87|523.07|0
1644249540000|2022-02-07 15:59:00|525.32|523.52|526.21|524.41|526.21|524.41|525.32|523.52|0
1644249550000|2022-02-07 15:59:10|525.99|524.19|526.21|524.41|526.21|524.41|525.99|524.19|0
1644249560000|2022-02-07 15:59:20|525.99|524.19|526.21|524.41|526.21|524.41|525.99|524.19|0
1644249570000|2022-02-07 15:59:30|526.66|524.86|526.88|525.08|526.88|525.08|526.66|524.86|0
1644249580000|2022-02-07 15:59:40|527.11|525.31|526.21|524.41|527.11|525.31|526.21|524.41|0
1644249590000|2022-02-07 15:59:50|526.43|524.63|525.99|524.19|526.43|524.63|525.76|523.96|0
1644249600000|2022-02-07 16:00:00|525.54|523.74|525.09|523.29|525.99|524.19|525.09|523.29|0
1644249610000|2022-02-07 16:00:10|525.87|524.07|525.31|523.51|525.87|524.07|525.09|523.29|0
1644249620000|2022-02-07 16:00:20|525.76|523.96|526.21|524.41|526.43|524.63|525.76|523.96|0
1644249630000|2022-02-07 16:00:30|526.43|524.63|526.66|524.86|526.66|524.86|526.21|524.41|0
1644249640000|2022-02-07 16:00:40|526.43|524.63|526.88|525.08|526.88|525.08|526.43|524.63|0
1644249650000|2022-02-07 16:00:50|527.1|525.3|528|526.2|528|526.2|527.1|525.3|0
1644249660000|2022-02-07 16:01:00|528.45|526.65|528.67|526.87|528.67|526.87|528.22|526.42|0
1644249670000|2022-02-07 16:01:10|528.22|526.42|527.78|525.98|528.22|526.42|527.78|525.98|0
1644249680000|2022-02-07 16:01:20|528.22|526.42|527.55|525.75|528.22|526.42|527.55|525.75|0
1644249690000|2022-02-07 16:01:30|527.33|525.53|527.33|525.53|527.78|525.98|527.33|525.53|0
1644249700000|2022-02-07 16:01:40|527.1|525.3|526.88|525.08|527.1|525.3|526.88|525.08|0
1644249710000|2022-02-07 16:01:50|527.1|525.3|526.88|525.08|527.55|525.75|526.88|525.08|0
1644249720000|2022-02-07 16:02:00|526.66|524.86|527.1|525.3|527.1|525.3|526.66|524.86|0
1644249730000|2022-02-07 16:02:10|526.88|525.08|525.98|524.18|526.88|525.08|525.98|524.18|0
1644249740000|2022-02-07 16:02:20|526.43|524.63|526.66|524.86|526.88|525.08|526.43|524.63|0
1644249750000|2022-02-07 16:02:30|526.54|524.74|526.88|525.08|526.88|525.08|526.43|524.63|0
1644249760000|2022-02-07 16:02:40|527.1|525.3|527.1|525.3|527.1|525.3|527.1|525.3|0
1644249770000|2022-02-07 16:02:50|526.88|525.08|526.21|524.41|526.88|525.08|526.21|524.41|0
1644249780000|2022-02-07 16:03:00|526.43|524.63|527.1|525.3|527.1|525.3|526.43|524.63|0
1644249790000|2022-02-07 16:03:10|527.21|525.41|526.54|524.74|527.21|525.41|526.54|524.74|0
1644249800000|2022-02-07 16:03:20|526.65|524.85|526.43|524.63|526.65|524.85|525.98|524.18|0
1644249810000|2022-02-07 16:03:30|525.98|524.18|525.98|524.18|525.98|524.18|525.76|523.96|0
1644249820000|2022-02-07 16:03:40|525.76|523.96|525.09|523.29|525.76|523.96|525.09|523.29|0
1644249830000|2022-02-07 16:03:50|525.31|523.51|525.31|523.51|525.31|523.51|525.09|523.29|0
1644249840000|2022-02-07 16:04:00|524.86|523.06|524.42|522.62|524.86|523.06|522.85|521.05|0
1644249850000|2022-02-07 16:04:10|523.75|521.95|523.3|521.5|523.75|521.95|522.85|521.05|0
1644249860000|2022-02-07 16:04:20|522.85|521.05|521.29|519.49|522.85|521.05|521.29|519.49|0
1644249870000|2022-02-07 16:04:30|520.84|519.04|520.84|519.04|520.84|519.04|520.4|518.6|0
1644249880000|2022-02-07 16:04:40|521.29|519.49|521.51|519.71|521.74|519.94|521.29|519.49|0
1644249890000|2022-02-07 16:04:50|521.74|519.94|522.63|520.83|522.63|520.83|521.74|519.94|0
1644249900000|2022-02-07 16:05:00|522.18|520.38|522.41|520.61|522.63|520.83|522.18|520.38|0
1644249910000|2022-02-07 16:05:10|521.74|519.94|521.51|519.71|521.74|519.94|521.29|519.49|0
1644249920000|2022-02-07 16:05:20|521.74|519.94|522.85|521.05|523.08|521.28|521.74|519.94|0
1644249930000|2022-02-07 16:05:30|522.51|520.71|521.07|519.27|522.51|520.71|521.07|519.27|0
1644249940000|2022-02-07 16:05:40|520.17|518.37|521.07|519.27|521.62|519.82|520.17|518.37|0
1644249950000|2022-02-07 16:05:50|521.29|519.49|521.74|519.94|521.74|519.94|521.07|519.27|0
1644249960000|2022-02-07 16:06:00|521.96|520.16|522.18|520.38|522.18|520.38|521.29|519.49|0
1644249970000|2022-02-07 16:06:10|522.96|521.16|522.63|520.83|522.96|521.16|522.63|520.83|0
1644249980000|2022-02-07 16:06:20|522.51|520.71|523.08|521.28|523.08|521.28|522.51|520.71|0
1644249990000|2022-02-07 16:06:30|523.3|521.5|523.52|521.72|523.52|521.72|523.3|521.5|0
1644250000000|2022-02-07 16:06:40|523.3|521.5|523.3|521.5|523.52|521.72|523.3|521.5|0
1644250010000|2022-02-07 16:06:50|523.08|521.28|523.08|521.28|523.3|521.5|523.08|521.28|0
1644250020000|2022-02-07 16:07:00|522.63|520.83|522.85|521.05|522.85|521.05|522.63|520.83|0
1644250030000|2022-02-07 16:07:10|523.07|521.27|523.3|521.5|523.52|521.72|523.07|521.27|0
1644250040000|2022-02-07 16:07:20|523.07|521.27|523.3|521.5|523.52|521.72|523.07|521.27|0
1644250050000|2022-02-07 16:07:30|523.07|521.27|523.3|521.5|523.3|521.5|523.07|521.27|0
1644250060000|2022-02-07 16:07:40|522.85|521.05|523.52|521.72|523.97|522.17|522.85|521.05|0
1644250070000|2022-02-07 16:07:50|523.74|521.94|523.97|522.17|523.97|522.17|523.74|521.94|0
1644250080000|2022-02-07 16:08:00|523.85|522.05|524.41|522.61|524.41|522.61|523.74|521.94|0
1644250090000|2022-02-07 16:08:10|524.19|522.39|523.52|521.72|524.19|522.39|523.3|521.5|0
1644250100000|2022-02-07 16:08:20|523.07|521.27|522.4|520.6|523.07|521.27|522.4|520.6|0
1644250110000|2022-02-07 16:08:30|522.96|521.16|521.96|520.16|522.96|521.16|521.73|519.93|0
1644250120000|2022-02-07 16:08:40|521.51|519.71|521.29|519.49|521.51|519.71|521.06|519.26|0
1644250130000|2022-02-07 16:08:50|521.51|519.71|521.29|519.49|521.73|519.93|521.29|519.49|0
1644250140000|2022-02-07 16:09:00|520.62|518.82|518.61|516.81|520.62|518.82|518.61|516.81|0
1644250150000|2022-02-07 16:09:10|517.94|516.14|518.61|516.81|518.61|516.81|517.94|516.14|0
1644250160000|2022-02-07 16:09:20|518.39|516.59|518.17|516.37|518.39|516.59|518.17|516.37|0
1644250170000|2022-02-07 16:09:30|517.16|515.36|516.61|514.81|517.16|515.36|516.38|514.58|0
1644250180000|2022-02-07 16:09:40|516.16|514.36|516.83|515.03|516.83|515.03|516.16|514.36|0
1644250190000|2022-02-07 16:09:50|517.5|515.7|517.27|515.47|517.72|515.92|517.27|515.47|0
1644250200000|2022-02-07 16:10:00|517.5|515.7|518.16|516.36|518.39|516.59|517.5|515.7|0
1644250210000|2022-02-07 16:10:10|518.39|516.59|518.61|516.81|518.61|516.81|518.39|516.59|0
1644250220000|2022-02-07 16:10:20|518.39|516.59|518.27|516.47|518.39|516.59|518.16|516.36|0
1644250230000|2022-02-07 16:10:30|517.5|515.7|518.83|517.03|518.83|517.03|517.5|515.7|0
1644250240000|2022-02-07 16:10:40|519.06|517.26|519.28|517.48|519.28|517.48|518.83|517.03|0
1644250250000|2022-02-07 16:10:50|518.83|517.03|518.83|517.03|518.94|517.14|518.83|517.03|0
1644250260000|2022-02-07 16:11:00|519.28|517.48|519.06|517.26|519.5|517.7|519.06|517.26|0
1644250270000|2022-02-07 16:11:10|520.17|518.37|519.72|517.92|520.17|518.37|519.72|517.92|0
1644250280000|2022-02-07 16:11:20|519.95|518.15|520.39|518.59|520.39|518.59|519.95|518.15|0
1644250290000|2022-02-07 16:11:30|519.95|518.15|520.39|518.59|520.39|518.59|519.95|518.15|0
1644250300000|2022-02-07 16:11:40|520.62|518.82|520.17|518.37|520.62|518.82|520.05|518.25|0
1644250310000|2022-02-07 16:11:50|520.39|518.59|520.17|518.37|520.62|518.82|520.17|518.37|0
1644250320000|2022-02-07 16:12:00|519.95|518.15|519.72|517.92|519.95|518.15|519.5|517.7|0
1644250330000|2022-02-07 16:12:10|520.17|518.37|520.62|518.82|520.84|519.04|520.17|518.37|0
1644250340000|2022-02-07 16:12:20|520.84|519.04|520.39|518.59|521.06|519.26|520.39|518.59|0
1644250350000|2022-02-07 16:12:30|520.17|518.37|520.17|518.37|520.39|518.59|519.95|518.15|0
1644250360000|2022-02-07 16:12:40|520.28|518.48|519.95|518.15|520.28|518.48|519.72|517.92|0
1644250370000|2022-02-07 16:12:50|519.5|517.7|519.72|517.92|520.17|518.37|519.5|517.7|0
1644250380000|2022-02-07 16:13:00|519.95|518.15|520.39|518.59|520.62|518.82|519.95|518.15|0
1644250390000|2022-02-07 16:13:10|520.17|518.37|520.39|518.59|520.39|518.59|519.72|517.92|0
1644250400000|2022-02-07 16:13:20|520.5|518.7|521.06|519.26|521.06|519.26|520.5|518.7|0
1644250410000|2022-02-07 16:13:30|520.61|518.81|520.61|518.81|520.94|519.14|520.61|518.81|0
1644250420000|2022-02-07 16:13:40|520.84|519.04|520.39|518.59|520.84|519.04|520.39|518.59|0
1644250430000|2022-02-07 16:13:50|520.61|518.81|520.84|519.04|520.84|519.04|520.61|518.81|0
1644250440000|2022-02-07 16:14:00|520.61|518.81|520.61|518.81|520.61|518.81|519.95|518.15|0
1644250450000|2022-02-07 16:14:10|520.39|518.59|521.51|519.71|521.51|519.71|520.17|518.37|0
1644250460000|2022-02-07 16:14:20|521.95|520.15|521.51|519.71|521.95|520.15|521.51|519.71|0
1644250470000|2022-02-07 16:14:30|521.73|519.93|520.84|519.04|521.95|520.15|520.84|519.04|0
1644250480000|2022-02-07 16:14:40|521.06|519.26|520.61|518.81|521.06|519.26|520.61|518.81|0
1644250490000|2022-02-07 16:14:50|521.06|519.26|521.28|519.48|521.51|519.71|521.06|519.26|0
1644250500000|2022-02-07 16:15:00|520.84|519.04|520.94|519.14|521.17|519.37|520.84|519.04|0
1644250510000|2022-02-07 16:15:10|519.72|517.92|519.72|517.92|520.17|518.37|519.72|517.92|0
1644250520000|2022-02-07 16:15:20|520.17|518.37|520.39|518.59|520.94|519.14|520.17|518.37|0
1644250530000|2022-02-07 16:15:30|520.61|518.81|519.5|517.7|520.61|518.81|519.5|517.7|0
1644250540000|2022-02-07 16:15:40|519.94|518.14|520.17|518.37|520.17|518.37|519.72|517.92|0
1644250550000|2022-02-07 16:15:50|520.05|518.25|519.83|518.03|520.05|518.25|519.72|517.92|0
1644250560000|2022-02-07 16:16:00|519.72|517.92|518.83|517.03|519.72|517.92|518.83|517.03|0
1644250570000|2022-02-07 16:16:10|518.61|516.81|519.72|517.92|519.72|517.92|518.61|516.81|0
1644250580000|2022-02-07 16:16:20|520.39|518.59|519.72|517.92|520.39|518.59|519.72|517.92|0
1644250590000|2022-02-07 16:16:30|519.94|518.14|519.72|517.92|519.94|518.14|519.5|517.7|0
1644250600000|2022-02-07 16:16:40|520.17|518.37|519.67|517.87|520.17|518.37|519.45|517.65|0
1644250610000|2022-02-07 16:16:50|519.45|517.65|519.29|517.49|519.67|517.87|519.29|517.49|0
1644250620000|2022-02-07 16:17:00|519.52|517.72|519|517.2|519.52|517.72|518.18|516.38|0
1644250630000|2022-02-07 16:17:10|519.11|517.31|519.45|517.65|519.56|517.76|519.11|517.31|0
1644250640000|2022-02-07 16:17:20|519|517.2|519|517.2|519|517.2|518.11|516.31|0
1644250650000|2022-02-07 16:17:30|518.78|516.98|518.33|516.53|518.78|516.98|518.33|516.53|0
1644250660000|2022-02-07 16:17:40|517.44|515.64|517.66|515.86|517.89|516.09|517.44|515.64|0
1644250670000|2022-02-07 16:17:50|517.55|515.75|516.99|515.19|517.66|515.86|516.99|515.19|0
1644250680000|2022-02-07 16:18:00|516.77|514.97|516.99|515.19|516.99|515.19|516.77|514.97|0
1644250690000|2022-02-07 16:18:10|517.89|516.09|517.89|516.09|517.89|516.09|517.44|515.64|0
1644250700000|2022-02-07 16:18:20|517.66|515.86|517.99|516.19|517.99|516.19|517.66|515.86|0
1644250710000|2022-02-07 16:18:30|517.55|515.75|517.89|516.09|517.89|516.09|517.55|515.75|0
1644250720000|2022-02-07 16:18:40|517.44|515.64|517.44|515.64|517.66|515.86|517.44|515.64|0
1644250730000|2022-02-07 16:18:50|517.66|515.86|517.66|515.86|517.77|515.97|517.66|515.86|0
1644250740000|2022-02-07 16:19:00|517.89|516.09|518.33|516.53|518.33|516.53|517.89|516.09|0
1644250750000|2022-02-07 16:19:10|518.55|516.75|519|517.2|519|517.2|518.55|516.75|0
1644250760000|2022-02-07 16:19:20|519.22|517.42|519.45|517.65|519.55|517.75|519.22|517.42|0
1644250770000|2022-02-07 16:19:30|519.67|517.87|519.45|517.65|519.67|517.87|519.22|517.42|0
1644250780000|2022-02-07 16:19:40|519.67|517.87|519.45|517.65|519.67|517.87|519.45|517.65|0
1644250790000|2022-02-07 16:19:50|519.89|518.09|519.89|518.09|519.89|518.09|519.67|517.87|0
1644250800000|2022-02-07 16:20:00|520.79|518.99|521.01|519.21|521.01|519.21|520.79|518.99|0
1644250810000|2022-02-07 16:20:10|519.67|517.87|518.78|516.98|519.67|517.87|518.78|516.98|0
1644250820000|2022-02-07 16:20:20|519.67|517.87|519.45|517.65|519.67|517.87|519.22|517.42|0
1644250830000|2022-02-07 16:20:30|519.22|517.42|518.44|516.64|519.22|517.42|518.11|516.31|0
1644250840000|2022-02-07 16:20:40|518.55|516.75|518.44|516.64|518.55|516.75|518.44|516.64|0
1644250850000|2022-02-07 16:20:50|518.11|516.31|517.66|515.86|518.33|516.53|517.66|515.86|0
1644250860000|2022-02-07 16:21:00|517.88|516.08|518.11|516.31|518.55|516.75|517.88|516.08|0
1644250870000|2022-02-07 16:21:10|517.88|516.08|517.88|516.08|517.88|516.08|517.66|515.86|0
1644250880000|2022-02-07 16:21:20|518.11|516.31|518.55|516.75|518.55|516.75|518.11|516.31|0
1644250890000|2022-02-07 16:21:30|519|517.2|518.78|516.98|519|517.2|518.78|516.98|0
1644250900000|2022-02-07 16:21:40|518.55|516.75|518.78|516.98|518.78|516.98|518.55|516.75|0
1644250910000|2022-02-07 16:21:50|518.33|516.53|518.55|516.75|518.78|516.98|518.33|516.53|0
1644250920000|2022-02-07 16:22:00|519.22|517.42|519.89|518.09|520|518.2|519.22|517.42|0
1644250930000|2022-02-07 16:22:10|519.44|517.64|519.22|517.42|519.44|517.64|519|517.2|0
1644250940000|2022-02-07 16:22:20|519|517.2|517.88|516.08|519|517.2|517.88|516.08|0
1644250950000|2022-02-07 16:22:30|518.77|516.97|518.88|517.08|518.88|517.08|518.55|516.75|0
1644250960000|2022-02-07 16:22:40|519|517.2|519|517.2|519.22|517.42|518.88|517.08|0
1644250970000|2022-02-07 16:22:50|519.22|517.42|519.55|517.75|519.55|517.75|519.22|517.42|0
1644250980000|2022-02-07 16:23:00|519.44|517.64|518.55|516.75|519.44|517.64|518.55|516.75|0
1644250990000|2022-02-07 16:23:10|518.77|516.97|518.55|516.75|518.77|516.97|518.33|516.53|0
1644251000000|2022-02-07 16:23:20|518.33|516.53|517.88|516.08|518.33|516.53|517.88|516.08|0
1644251010000|2022-02-07 16:23:30|517.44|515.64|516.99|515.19|517.44|515.64|516.54|514.74|0
1644251020000|2022-02-07 16:23:40|517.21|515.41|518.1|516.3|518.1|516.3|517.21|515.41|0
1644251030000|2022-02-07 16:23:50|517.99|516.19|518.1|516.3|518.43|516.63|517.99|516.19|0
1644251040000|2022-02-07 16:24:00|518.55|516.75|518.33|516.53|518.55|516.75|518.33|516.53|0
1644251050000|2022-02-07 16:24:10|518.55|516.75|518.2|516.4|518.55|516.75|518.08|516.28|0
1644251060000|2022-02-07 16:24:20|519.45|517.65|518.78|516.98|519.45|517.65|518.78|516.98|0
1644251070000|2022-02-07 16:24:30|519.01|517.21|519.01|517.21|519.01|517.21|518.78|516.98|0
1644251080000|2022-02-07 16:24:40|519.23|517.43|519.45|517.65|519.9|518.1|519.23|517.43|0
1644251090000|2022-02-07 16:24:50|519.68|517.88|518.67|516.87|519.68|517.88|518.67|516.87|0
1644251100000|2022-02-07 16:25:00|518.78|516.98|519.68|517.88|519.68|517.88|518.78|516.98|0
1644251110000|2022-02-07 16:25:10|519.9|518.1|521.02|519.22|521.02|519.22|519.9|518.1|0
1644251120000|2022-02-07 16:25:20|520.57|518.77|520.57|518.77|520.79|518.99|520.57|518.77|0
1644251130000|2022-02-07 16:25:30|520.35|518.55|521.02|519.22|521.02|519.22|520.35|518.55|0
1644251140000|2022-02-07 16:25:40|521.91|520.11|523.03|521.23|523.03|521.23|521.91|520.11|0
1644251150000|2022-02-07 16:25:50|522.8|521|522.8|521|522.8|521|522.58|520.78|0
1644251160000|2022-02-07 16:26:00|522.36|520.56|522.58|520.78|522.58|520.78|522.13|520.33|0
1644251170000|2022-02-07 16:26:10|523.7|521.9|523.47|521.67|523.7|521.9|522.8|521|0
1644251180000|2022-02-07 16:26:20|523.92|522.12|523.47|521.67|524.14|522.34|523.47|521.67|0
1644251190000|2022-02-07 16:26:30|523.7|521.9|523.92|522.12|523.92|522.12|523.7|521.9|0
1644251200000|2022-02-07 16:26:40|524.59|522.79|523.92|522.12|524.59|522.79|523.92|522.12|0
1644251210000|2022-02-07 16:26:50|523.7|521.9|523.7|521.9|523.92|522.12|523.7|521.9|0
1644251220000|2022-02-07 16:27:00|523.47|521.67|523.03|521.23|523.47|521.67|523.03|521.23|0
1644251230000|2022-02-07 16:27:10|522.8|521|523.03|521.23|523.25|521.45|522.8|521|0
1644251240000|2022-02-07 16:27:20|523.25|521.45|524.37|522.57|524.37|522.57|523.25|521.45|0
1644251250000|2022-02-07 16:27:30|523.7|521.9|523.7|521.9|523.7|521.9|523.7|521.9|0
1644251260000|2022-02-07 16:27:40|523.25|521.45|523.25|521.45|523.25|521.45|523.25|521.45|0
1644251270000|2022-02-07 16:27:50|522.8|521|523.03|521.23|523.25|521.45|522.8|521|0
1644251280000|2022-02-07 16:28:00|522.8|521|522.8|521|523.25|521.45|522.8|521|0
1644251290000|2022-02-07 16:28:10|522.58|520.78|522.35|520.55|522.58|520.78|522.35|520.55|0
1644251300000|2022-02-07 16:28:20|522.24|520.44|522.35|520.55|522.35|520.55|522.13|520.33|0
1644251310000|2022-02-07 16:28:30|522.46|520.66|522.01|520.21|522.8|521|522.01|520.21|0
1644251320000|2022-02-07 16:28:40|522.8|521|522.58|520.78|522.8|521|522.35|520.55|0
1644251330000|2022-02-07 16:28:50|522.8|521|522.35|520.55|522.8|521|522.35|520.55|0
1644251340000|2022-02-07 16:29:00|521.91|520.11|521.68|519.88|521.91|520.11|521.68|519.88|0
1644251350000|2022-02-07 16:29:10|521.91|520.11|521.46|519.66|521.91|520.11|521.46|519.66|0
1644251360000|2022-02-07 16:29:20|521.01|519.21|521.46|519.66|521.46|519.66|520.79|518.99|0
1644251370000|2022-02-07 16:29:30|521.68|519.88|521.24|519.44|521.68|519.88|521.24|519.44|0
1644251380000|2022-02-07 16:29:40|521.01|519.21|521.24|519.44|521.24|519.44|520.57|518.77|0
1644251390000|2022-02-07 16:29:50|520.12|518.32|520.79|518.99|520.79|518.99|519.67|517.87|0
1644251400000|2022-02-07 16:30:00|520.34|518.54|519.23|517.43|520.34|518.54|519.23|517.43|0
1644251410000|2022-02-07 16:30:10|519.9|518.1|519.23|517.43|519.9|518.1|519.23|517.43|0
1644251420000|2022-02-07 16:30:20|519.45|517.65|519.33|517.53|519.45|517.65|519.23|517.43|0
1644251430000|2022-02-07 16:30:30|519.45|517.65|519.45|517.65|519.78|517.98|519.45|517.65|0
1644251440000|2022-02-07 16:30:40|519.67|517.87|519.67|517.87|519.67|517.87|519.67|517.87|0
1644251450000|2022-02-07 16:30:50|519.9|518.1|519.23|517.43|519.9|518.1|519|517.2|0
1644251460000|2022-02-07 16:31:00|519.67|517.87|519.67|517.87|519.67|517.87|519.45|517.65|0
1644251470000|2022-02-07 16:31:10|518.56|516.76|519.67|517.87|519.67|517.87|518.56|516.76|0
1644251480000|2022-02-07 16:31:20|519|517.2|519.23|517.43|519.23|517.43|519|517.2|0
1644251490000|2022-02-07 16:31:30|519|517.2|519.45|517.65|519.45|517.65|519|517.2|0
1644251500000|2022-02-07 16:31:40|519.23|517.43|519|517.2|519.23|517.43|518.78|516.98|0
1644251510000|2022-02-07 16:31:50|519.67|517.87|519.23|517.43|519.67|517.87|519.23|517.43|0
1644251520000|2022-02-07 16:32:00|519|517.2|519.45|517.65|519.45|517.65|519|517.2|0
1644251530000|2022-02-07 16:32:10|519.67|517.87|519.56|517.76|519.89|518.09|519.56|517.76|0
1644251540000|2022-02-07 16:32:20|519.45|517.65|518.33|516.53|519.45|517.65|518.33|516.53|0
1644251550000|2022-02-07 16:32:30|517.66|515.86|517|515.2|517.66|515.86|517|515.2|0
1644251560000|2022-02-07 16:32:40|517.22|515.42|517|515.2|517.44|515.64|517|515.2|0
1644251570000|2022-02-07 16:32:50|516.55|514.75|514.54|512.74|516.55|514.75|514.54|512.74|0
1644251580000|2022-02-07 16:33:00|514.65|512.85|514.65|512.85|514.65|512.85|514.65|512.85|0
1644251590000|2022-02-07 16:33:10|514.32|512.52|514.32|512.52|514.54|512.74|514.32|512.52|0
1644251600000|2022-02-07 16:33:20|515.21|513.41|514.99|513.19|515.21|513.41|514.54|512.74|0
1644251610000|2022-02-07 16:33:30|514.87|513.07|514.54|512.74|514.87|513.07|514.54|512.74|0
1644251620000|2022-02-07 16:33:40|514.77|512.97|514.99|513.19|514.99|513.19|514.32|512.52|0
1644251630000|2022-02-07 16:33:50|515.21|513.41|515.21|513.41|515.66|513.86|515.21|513.41|0
1644251640000|2022-02-07 16:34:00|514.99|513.19|514.32|512.52|514.99|513.19|514.32|512.52|0
1644251650000|2022-02-07 16:34:10|514.77|512.97|514.54|512.74|514.77|512.97|514.32|512.52|0
1644251660000|2022-02-07 16:34:20|514.77|512.97|514.99|513.19|514.99|513.19|514.32|512.52|0
1644251670000|2022-02-07 16:34:30|515.21|513.41|515.21|513.41|515.43|513.63|515.21|513.41|0
1644251680000|2022-02-07 16:34:40|515.43|513.63|514.99|513.19|515.43|513.63|514.99|513.19|0
1644251690000|2022-02-07 16:34:50|515.43|513.63|515.21|513.41|515.43|513.63|515.21|513.41|0
1644251700000|2022-02-07 16:35:00|515.43|513.63|515.21|513.41|515.43|513.63|514.99|513.19|0
1644251710000|2022-02-07 16:35:10|514.99|513.19|514.32|512.52|514.99|513.19|514.32|512.52|0
1644251720000|2022-02-07 16:35:20|514.54|512.74|515.66|513.86|515.66|513.86|514.54|512.74|0
1644251730000|2022-02-07 16:35:30|515.43|513.63|515.66|513.86|515.88|514.08|515.43|513.63|0
1644251740000|2022-02-07 16:35:40|515.88|514.08|516.1|514.3|516.1|514.3|515.66|513.86|0
1644251750000|2022-02-07 16:35:50|516.55|514.75|515.88|514.08|516.55|514.75|515.88|514.08|0
1644251760000|2022-02-07 16:36:00|515.21|513.41|514.54|512.74|515.21|513.41|514.54|512.74|0
1644251770000|2022-02-07 16:36:10|514.99|513.19|515.66|513.86|515.66|513.86|514.77|512.97|0
1644251780000|2022-02-07 16:36:20|515.54|513.74|515.43|513.63|515.54|513.74|515.21|513.41|0
1644251790000|2022-02-07 16:36:30|514.99|513.19|515.43|513.63|515.43|513.63|514.99|513.19|0
1644251800000|2022-02-07 16:36:40|515.88|514.08|516.32|514.52|516.32|514.52|515.66|513.86|0
1644251810000|2022-02-07 16:36:50|516.1|514.3|516.32|514.52|516.55|514.75|516.1|514.3|0
1644251820000|2022-02-07 16:37:00|516.55|514.75|516.32|514.52|516.55|514.75|516.32|514.52|0
1644251830000|2022-02-07 16:37:10|516.1|514.3|516.1|514.3|516.1|514.3|515.88|514.08|0
1644251840000|2022-02-07 16:37:20|515.88|514.08|515.88|514.08|516.1|514.3|515.88|514.08|0
1644251850000|2022-02-07 16:37:30|516.1|514.3|516.1|514.3|516.32|514.52|516.1|514.3|0
1644251860000|2022-02-07 16:37:40|516.32|514.52|516.1|514.3|516.32|514.52|515.88|514.08|0
1644251870000|2022-02-07 16:37:50|515.65|513.85|515.88|514.08|516.1|514.3|515.65|513.85|0
1644251880000|2022-02-07 16:38:00|515.76|513.96|515.43|513.63|515.76|513.96|515.43|513.63|0
1644251890000|2022-02-07 16:38:10|514.99|513.19|514.43|512.63|514.99|513.19|514.43|512.63|0
1644251900000|2022-02-07 16:38:20|514.32|512.52|511.65|509.85|514.32|512.52|511.65|509.85|0
1644251910000|2022-02-07 16:38:30|511.43|509.63|509.43|507.63|511.43|509.63|509.43|507.63|0
1644251920000|2022-02-07 16:38:40|509.65|507.85|508.98|507.18|509.76|507.96|508.87|507.07|0
1644251940000|2022-02-07 16:39:00|509.65|507.85|509.43|507.63|509.65|507.85|509.21|507.41|0
1644251950000|2022-02-07 16:39:10|508.54|506.74|507.65|505.85|508.54|506.74|507.65|505.85|0
1644251960000|2022-02-07 16:39:20|508.32|506.52|507.43|505.63|508.32|506.52|507.43|505.63|0
1644251970000|2022-02-07 16:39:30|506.77|504.97|506.32|504.52|507.21|505.41|506.32|504.52|0
1644251980000|2022-02-07 16:39:40|506.77|504.97|507.43|505.63|507.43|505.63|506.77|504.97|0
1644251990000|2022-02-07 16:39:50|507.21|505.41|507.65|505.85|507.65|505.85|507.21|505.41|0
1644252000000|2022-02-07 16:40:00|507.43|505.63|506.99|505.19|507.43|505.63|506.99|505.19|0
1644252010000|2022-02-07 16:40:10|507.21|505.41|506.77|504.97|507.21|505.41|506.77|504.97|0
1644252020000|2022-02-07 16:40:20|506.54|504.74|506.32|504.52|506.54|504.74|506.32|504.52|0
1644252030000|2022-02-07 16:40:30|506.65|504.85|506.54|504.74|506.65|504.85|506.32|504.52|0
1644252040000|2022-02-07 16:40:40|506.77|504.97|506.77|504.97|506.77|504.97|506.54|504.74|0
1644252050000|2022-02-07 16:40:50|506.99|505.19|506.54|504.74|506.99|505.19|506.54|504.74|0
1644252060000|2022-02-07 16:41:00|506.77|504.97|506.99|505.19|506.99|505.19|506.54|504.74|0
1644252070000|2022-02-07 16:41:10|507.43|505.63|507.21|505.41|507.43|505.63|507.21|505.41|0
1644252080000|2022-02-07 16:41:20|507.43|505.63|507.65|505.85|507.65|505.85|507.43|505.63|0
1644252090000|2022-02-07 16:41:30|507.43|505.63|507.21|505.41|507.43|505.63|506.99|505.19|0
1644252100000|2022-02-07 16:41:40|506.99|505.19|507.21|505.41|507.21|505.41|506.99|505.19|0
1644252110000|2022-02-07 16:41:50|507.65|505.85|508.32|506.52|508.32|506.52|507.65|505.85|0
1644252120000|2022-02-07 16:42:00|508.54|506.74|508.54|506.74|508.54|506.74|508.32|506.52|0
1644252130000|2022-02-07 16:42:10|508.32|506.52|508.54|506.74|508.76|506.96|508.32|506.52|0
1644252140000|2022-02-07 16:42:20|507.65|505.85|507.87|506.07|507.87|506.07|507.65|505.85|0
1644252150000|2022-02-07 16:42:30|507.65|505.85|507.87|506.07|507.87|506.07|507.65|505.85|0
1644252160000|2022-02-07 16:42:40|508.32|506.52|508.09|506.29|508.32|506.52|508.09|506.29|0
1644252170000|2022-02-07 16:42:50|508.32|506.52|508.32|506.52|508.54|506.74|508.09|506.29|0
1644252180000|2022-02-07 16:43:00|508.54|506.74|508.32|506.52|508.54|506.74|508.2|506.4|0
1644252190000|2022-02-07 16:43:10|507.87|506.07|506.76|504.96|507.87|506.07|506.76|504.96|0
1644252200000|2022-02-07 16:43:20|506.54|504.74|506.76|504.96|506.76|504.96|506.54|504.74|0
1644252210000|2022-02-07 16:43:30|506.32|504.52|505.21|503.41|506.32|504.52|504.55|502.75|0
1644252220000|2022-02-07 16:43:40|504.77|502.97|505.21|503.41|505.21|503.41|504.11|502.31|0
1644252230000|2022-02-07 16:43:50|504.33|502.53|504.33|502.53|504.33|502.53|503.88|502.08|0
1644252240000|2022-02-07 16:44:00|503.88|502.08|503.44|501.64|503.88|502.08|503|501.2|0
1644252250000|2022-02-07 16:44:10|503|501.2|503|501.2|503.22|501.42|503|501.2|0
1644252260000|2022-02-07 16:44:20|502.56|500.76|502.56|500.76|502.78|500.98|502.34|500.54|0
1644252270000|2022-02-07 16:44:30|502.34|500.54|502.34|500.54|502.56|500.76|502.34|500.54|0
1644252280000|2022-02-07 16:44:40|502.56|500.76|503|501.2|503|501.2|502.56|500.76|0
1644252290000|2022-02-07 16:44:50|503.22|501.42|503|501.2|503.22|501.42|503|501.2|0
1644252300000|2022-02-07 16:45:00|503.22|501.42|503|501.2|503.22|501.42|503|501.2|0
1644252310000|2022-02-07 16:45:10|502.56|500.76|505.3|503.5|505.3|503.5|502.56|500.76|0
1644252320000|2022-02-07 16:45:20|505.96|504.16|506.75|504.95|506.75|504.95|505.74|503.94|0
1644252330000|2022-02-07 16:45:30|506.53|504.73|506.53|504.73|506.98|505.18|506.53|504.73|0
1644252340000|2022-02-07 16:45:40|507.2|505.4|506.75|504.95|507.2|505.4|506.75|504.95|0
1644252350000|2022-02-07 16:45:50|506.53|504.73|506.31|504.51|506.75|504.95|506.31|504.51|0
1644252360000|2022-02-07 16:46:00|506.09|504.29|506.09|504.29|506.09|504.29|505.43|503.63|0
1644252370000|2022-02-07 16:46:10|506.31|504.51|506.86|505.06|506.98|505.18|506.31|504.51|0
1644252380000|2022-02-07 16:46:20|506.53|504.73|506.53|504.73|506.75|504.95|506.42|504.62|0
1644252390000|2022-02-07 16:46:30|506.09|504.29|506.09|504.29|506.09|504.29|505.76|503.96|0
1644252400000|2022-02-07 16:46:40|506.31|504.51|506.53|504.73|506.53|504.73|506.31|504.51|0
1644252410000|2022-02-07 16:46:50|506.31|504.51|506.75|504.95|506.75|504.95|506.31|504.51|0
1644252420000|2022-02-07 16:47:00|506.53|504.73|506.09|504.29|506.53|504.73|506.09|504.29|0
1644252430000|2022-02-07 16:47:10|506.31|504.51|506.53|504.73|506.53|504.73|506.09|504.29|0
1644252440000|2022-02-07 16:47:20|506.31|504.51|506.09|504.29|506.31|504.51|506.09|504.29|0
1644252450000|2022-02-07 16:47:30|505.98|504.18|506.09|504.29|506.09|504.29|505.87|504.07|0
1644252460000|2022-02-07 16:47:40|505.87|504.07|505.21|503.41|505.87|504.07|505.21|503.41|0
1644252470000|2022-02-07 16:47:50|505.43|503.63|505.21|503.41|505.43|503.63|505.21|503.41|0
1644252480000|2022-02-07 16:48:00|505.43|503.63|505.21|503.41|505.87|504.07|505.21|503.41|0
1644252490000|2022-02-07 16:48:10|505.43|503.63|504.55|502.75|505.43|503.63|504.55|502.75|0
1644252500000|2022-02-07 16:48:20|504.77|502.97|505.43|503.63|505.43|503.63|504.77|502.97|0
1644252510000|2022-02-07 16:48:30|504.99|503.19|504.99|503.19|505.21|503.41|504.99|503.19|0
1644252520000|2022-02-07 16:48:40|505.21|503.41|504.99|503.19|505.21|503.41|504.55|502.75|0
1644252530000|2022-02-07 16:48:50|504.87|503.07|506.09|504.29|506.09|504.29|504.87|503.07|0
1644252540000|2022-02-07 16:49:00|506.53|504.73|506.97|505.17|506.97|505.17|506.53|504.73|0
1644252550000|2022-02-07 16:49:10|507.19|505.39|507.19|505.39|507.19|505.39|506.97|505.17|0
1644252560000|2022-02-07 16:49:20|507.41|505.61|507.19|505.39|507.41|505.61|506.97|505.17|0
1644252570000|2022-02-07 16:49:30|506.97|505.17|507.41|505.61|507.41|505.61|506.97|505.17|0
1644252580000|2022-02-07 16:49:40|507.86|506.06|507.41|505.61|508.08|506.28|507.41|505.61|0
1644252590000|2022-02-07 16:49:50|507.63|505.83|507.63|505.83|507.96|506.16|507.63|505.83|0
1644252600000|2022-02-07 16:50:00|507.86|506.06|508.18|506.38|508.52|506.72|507.86|506.06|0
1644252610000|2022-02-07 16:50:10|508.3|506.5|508.74|506.94|508.74|506.94|508.3|506.5|0
1644252620000|2022-02-07 16:50:20|508.52|506.72|508.96|507.16|508.96|507.16|508.3|506.5|0
1644252630000|2022-02-07 16:50:30|508.52|506.72|508.74|506.94|508.74|506.94|508.52|506.72|0
1644252640000|2022-02-07 16:50:40|508.52|506.72|508.74|506.94|508.74|506.94|508.52|506.72|0
1644252650000|2022-02-07 16:50:50|508.96|507.16|509.18|507.38|509.18|507.38|508.96|507.16|0
1644252660000|2022-02-07 16:51:00|508.96|507.16|509.18|507.38|509.18|507.38|508.96|507.16|0
1644252670000|2022-02-07 16:51:10|509.4|507.6|508.74|506.94|509.4|507.6|508.74|506.94|0
1644252680000|2022-02-07 16:51:20|508.96|507.16|509.18|507.38|509.18|507.38|508.74|506.94|0
1644252690000|2022-02-07 16:51:30|508.96|507.16|508.74|506.94|508.96|507.16|508.74|506.94|0
1644252700000|2022-02-07 16:51:40|508.52|506.72|508.3|506.5|508.52|506.72|508.08|506.28|0
1644252710000|2022-02-07 16:51:50|508.08|506.28|508.52|506.72|508.52|506.72|508.08|506.28|0
1644252720000|2022-02-07 16:52:00|508.74|506.94|509.07|507.27|509.07|507.27|508.74|506.94|0
1644252730000|2022-02-07 16:52:10|508.96|507.16|508.4|506.6|508.96|507.16|508.3|506.5|0
1644252740000|2022-02-07 16:52:20|508.52|506.72|507.85|506.05|508.52|506.72|507.63|505.83|0
1644252750000|2022-02-07 16:52:30|507.19|505.39|507.19|505.39|507.19|505.39|506.75|504.95|0
1644252760000|2022-02-07 16:52:40|506.53|504.73|506.75|504.95|507.19|505.39|506.53|504.73|0
1644252770000|2022-02-07 16:52:50|506.97|505.17|507.41|505.61|507.63|505.83|506.97|505.17|0
1644252780000|2022-02-07 16:53:00|507.52|505.72|507.74|505.94|507.85|506.05|507.52|505.72|0
1644252790000|2022-02-07 16:53:10|507.41|505.61|506.75|504.95|507.41|505.61|506.75|504.95|0
1644252800000|2022-02-07 16:53:20|506.97|505.17|506.09|504.29|506.97|505.17|506.09|504.29|0
1644252810000|2022-02-07 16:53:30|505.64|503.84|505.42|503.62|505.87|504.07|505.42|503.62|0
1644252820000|2022-02-07 16:53:40|505.2|503.4|505.42|503.62|505.64|503.84|505.2|503.4|0
1644252830000|2022-02-07 16:53:50|505.64|503.84|505.64|503.84|505.64|503.84|505.64|503.84|0
1644252840000|2022-02-07 16:54:00|506.09|504.29|506.75|504.95|507.08|505.28|506.09|504.29|0
1644252850000|2022-02-07 16:54:10|506.53|504.73|505.86|504.06|506.53|504.73|505.86|504.06|0
1644252860000|2022-02-07 16:54:20|506.53|504.73|506.31|504.51|506.53|504.73|506.09|504.29|0
1644252870000|2022-02-07 16:54:30|506.41|504.61|506.53|504.73|506.53|504.73|506.41|504.61|0
1644252880000|2022-02-07 16:54:40|506.31|504.51|507.63|505.83|507.63|505.83|506.31|504.51|0
1644252890000|2022-02-07 16:54:50|507.85|506.05|507.63|505.83|507.85|506.05|507.41|505.61|0
1644252900000|2022-02-07 16:55:00|507.85|506.05|506.97|505.17|507.85|506.05|506.97|505.17|0
1644252910000|2022-02-07 16:55:10|507.63|505.83|507.63|505.83|507.63|505.83|507.63|505.83|0
1644252920000|2022-02-07 16:55:20|507.85|506.05|507.85|506.05|507.85|506.05|507.74|505.94|0
1644252930000|2022-02-07 16:55:30|508.07|506.27|508.07|506.27|508.07|506.27|507.85|506.05|0
1644252940000|2022-02-07 16:55:40|508.29|506.49|508.74|506.94|508.74|506.94|508.29|506.49|0
1644252950000|2022-02-07 16:55:50|508.62|506.82|508.74|506.94|508.74|506.94|508.62|506.82|0
1644252960000|2022-02-07 16:56:00|509.62|507.82|508.29|506.49|509.62|507.82|508.29|506.49|0
1644252970000|2022-02-07 16:56:10|508.51|506.71|508.29|506.49|508.51|506.71|508.29|506.49|0
1644252980000|2022-02-07 16:56:20|508.07|506.27|508.51|506.71|508.51|506.71|508.07|506.27|0
1644252990000|2022-02-07 16:56:30|508.96|507.16|509.4|507.6|509.4|507.6|508.96|507.16|0
1644253000000|2022-02-07 16:56:40|509.62|507.82|509.4|507.6|509.62|507.82|509.18|507.38|0
1644253010000|2022-02-07 16:56:50|509.62|507.82|509.62|507.82|509.62|507.82|509.62|507.82|0
1644253020000|2022-02-07 16:57:00|510.28|508.48|510.06|508.26|510.72|508.92|510.06|508.26|0
1644253030000|2022-02-07 16:57:10|510.28|508.48|510.5|508.7|510.72|508.92|510.28|508.48|0
1644253040000|2022-02-07 16:57:20|510.28|508.48|510.95|509.15|511.39|509.59|510.28|508.48|0
1644253050000|2022-02-07 16:57:30|511.17|509.37|510.95|509.15|511.17|509.37|510.95|509.15|0
1644253060000|2022-02-07 16:57:40|511.39|509.59|511.39|509.59|511.39|509.59|511.17|509.37|0
1644253070000|2022-02-07 16:57:50|510.95|509.15|511.61|509.81|511.83|510.03|510.95|509.15|0
1644253080000|2022-02-07 16:58:00|511.83|510.03|511.83|510.03|511.83|510.03|511.61|509.81|0
1644253090000|2022-02-07 16:58:10|512.27|510.47|512.27|510.47|512.72|510.92|512.05|510.25|0
1644253100000|2022-02-07 16:58:20|512.05|510.25|512.27|510.47|512.27|510.47|512.05|510.25|0
1644253110000|2022-02-07 16:58:30|512.5|510.7|512.72|510.92|512.72|510.92|512.5|510.7|0
1644253120000|2022-02-07 16:58:40|512.94|511.14|512.27|510.47|512.94|511.14|512.27|510.47|0
1644253130000|2022-02-07 16:58:50|512.49|510.69|512.49|510.69|512.49|510.69|512.27|510.47|0
1644253140000|2022-02-07 16:59:00|512.72|510.92|513.38|511.58|513.82|512.02|512.72|510.92|0
1644253150000|2022-02-07 16:59:10|513.6|511.8|513.27|511.47|513.6|511.8|513.27|511.47|0
1644253160000|2022-02-07 16:59:20|513.38|511.58|513.38|511.58|513.38|511.58|513.16|511.36|0
1644253170000|2022-02-07 16:59:30|513.16|511.36|512.72|510.92|513.16|511.36|512.72|510.92|0
1644253180000|2022-02-07 16:59:40|512.6|510.8|512.82|511.02|512.82|511.02|512.49|510.69|0
1644253190000|2022-02-07 16:59:50|512.72|510.92|512.72|510.92|513.16|511.36|512.72|510.92|0
1644253200000|2022-02-07 17:00:00|512.49|510.69|512.94|511.14|512.94|511.14|512.27|510.47|0
1644253210000|2022-02-07 17:00:10|513.16|511.36|511.83|510.03|513.16|511.36|511.83|510.03|0
1644253220000|2022-02-07 17:00:20|512.05|510.25|510.94|509.14|512.05|510.25|510.72|508.92|0
1644253230000|2022-02-07 17:00:30|510.72|508.92|509.84|508.04|510.72|508.92|509.84|508.04|0
1644253240000|2022-02-07 17:00:40|509.39|507.59|510.06|508.26|510.06|508.26|509.17|507.37|0
1644253250000|2022-02-07 17:00:50|509.84|508.04|509.72|507.92|509.84|508.04|509.72|507.92|0
1644253260000|2022-02-07 17:01:00|509.62|507.82|508.07|506.27|509.62|507.82|508.07|506.27|0
1644253270000|2022-02-07 17:01:10|507.73|505.93|508.51|506.71|508.73|506.93|507.73|505.93|0
1644253280000|2022-02-07 17:01:20|507.85|506.05|508.07|506.27|508.29|506.49|507.85|506.05|0
1644253290000|2022-02-07 17:01:30|507.85|506.05|507.4|505.6|507.85|506.05|507.4|505.6|0
1644253300000|2022-02-07 17:01:40|507.85|506.05|507.85|506.05|507.85|506.05|507.63|505.83|0
1644253310000|2022-02-07 17:01:50|507.63|505.83|507.18|505.38|507.63|505.83|507.18|505.38|0
1644253320000|2022-02-07 17:02:00|507.4|505.6|507.85|506.05|507.85|506.05|507.29|505.49|0
1644253330000|2022-02-07 17:02:10|508.29|506.49|508.73|506.93|508.73|506.93|508.29|506.49|0
1644253340000|2022-02-07 17:02:20|508.51|506.71|509.17|507.37|509.17|507.37|508.51|506.71|0
1644253350000|2022-02-07 17:02:30|508.95|507.15|508.95|507.15|509.06|507.26|508.95|507.15|0
1644253360000|2022-02-07 17:02:40|508.51|506.71|508.95|507.15|508.95|507.15|508.51|506.71|0
1644253370000|2022-02-07 17:02:50|508.73|506.93|508.73|506.93|508.73|506.93|508.51|506.71|0
1644253380000|2022-02-07 17:03:00|508.61|506.81|508.29|506.49|508.61|506.81|508.29|506.49|0
1644253390000|2022-02-07 17:03:10|508.07|506.27|509.39|507.59|509.61|507.81|508.07|506.27|0
1644253400000|2022-02-07 17:03:20|509.61|507.81|509.84|508.04|509.84|508.04|509.61|507.81|0
1644253410000|2022-02-07 17:03:30|509.61|507.81|509.83|508.03|510.06|508.26|509.39|507.59|0
1644253420000|2022-02-07 17:03:40|509.72|507.92|510.06|508.26|510.06|508.26|509.72|507.92|0
1644253430000|2022-02-07 17:03:50|510.5|508.7|510.72|508.92|510.72|508.92|510.5|508.7|0
1644253440000|2022-02-07 17:04:00|511.16|509.36|511.83|510.03|512.05|510.25|511.16|509.36|0
1644253450000|2022-02-07 17:04:10|511.6|509.8|512.15|510.35|512.49|510.69|511.6|509.8|0
1644253460000|2022-02-07 17:04:20|512.05|510.25|511.6|509.8|512.05|510.25|511.6|509.8|0
1644253470000|2022-02-07 17:04:30|512.05|510.25|512.49|510.69|512.49|510.69|512.05|510.25|0
1644253480000|2022-02-07 17:04:40|511.83|510.03|511.83|510.03|512.05|510.25|511.83|510.03|0
1644253490000|2022-02-07 17:04:50|512.05|510.25|511.6|509.8|512.05|510.25|511.6|509.8|0
1644253500000|2022-02-07 17:05:00|511.83|510.03|511.38|509.58|511.83|510.03|511.16|509.36|0
1644253510000|2022-02-07 17:05:10|510.5|508.7|510.5|508.7|510.72|508.92|510.28|508.48|0
1644253520000|2022-02-07 17:05:20|510.16|508.36|510.05|508.25|510.16|508.36|510.05|508.25|0
1644253530000|2022-02-07 17:05:30|510.28|508.48|510.38|508.58|510.38|508.58|510.05|508.25|0
1644253540000|2022-02-07 17:05:40|510.5|508.7|510.05|508.25|510.5|508.7|510.05|508.25|0
1644253550000|2022-02-07 17:05:50|509.83|508.03|509.83|508.03|509.83|508.03|509.61|507.81|0
1644253560000|2022-02-07 17:06:00|510.05|508.25|510.05|508.25|510.05|508.25|510.05|508.25|0
1644253570000|2022-02-07 17:06:10|510.94|509.14|509.83|508.03|510.94|509.14|509.83|508.03|0
1644253580000|2022-02-07 17:06:20|510.05|508.25|510.5|508.7|510.5|508.7|510.05|508.25|0
1644253590000|2022-02-07 17:06:30|510.05|508.25|510.28|508.48|510.28|508.48|510.05|508.25|0
1644253600000|2022-02-07 17:06:40|510.05|508.25|510.05|508.25|510.27|508.47|510.05|508.25|0
1644253610000|2022-02-07 17:06:50|509.94|508.14|509.83|508.03|510.5|508.7|509.83|508.03|0
1644253620000|2022-02-07 17:07:00|510.05|508.25|509.83|508.03|510.16|508.36|509.83|508.03|0
1644253630000|2022-02-07 17:07:10|509.61|507.81|509.17|507.37|509.61|507.81|509.17|507.37|0
1644253640000|2022-02-07 17:07:20|509.39|507.59|508.95|507.15|509.39|507.59|508.95|507.15|0
1644253650000|2022-02-07 17:07:30|508.73|506.93|508.73|506.93|508.73|506.93|508.51|506.71|0
1644253660000|2022-02-07 17:07:40|508.83|507.03|508.95|507.15|508.95|507.15|508.51|506.71|0
1644253670000|2022-02-07 17:07:50|508.73|506.93|508.83|507.03|508.95|507.15|508.73|506.93|0
1644253680000|2022-02-07 17:08:00|509.17|507.37|508.73|506.93|509.17|507.37|508.73|506.93|0
1644253690000|2022-02-07 17:08:10|508.28|506.48|508.06|506.26|508.28|506.48|508.06|506.26|0
1644253700000|2022-02-07 17:08:20|508.28|506.48|507.84|506.04|508.5|506.7|507.84|506.04|0
1644253710000|2022-02-07 17:08:30|508.06|506.26|508.61|506.81|508.61|506.81|508.06|506.26|0
1644253720000|2022-02-07 17:08:40|508.5|506.7|508.61|506.81|508.61|506.81|508.5|506.7|0
1644253730000|2022-02-07 17:08:50|508.28|506.48|508.28|506.48|508.28|506.48|507.84|506.04|0
1644253740000|2022-02-07 17:09:00|508.5|506.7|508.72|506.92|508.72|506.92|508.5|506.7|0
1644253750000|2022-02-07 17:09:10|509.39|507.59|509.83|508.03|510.27|508.47|509.39|507.59|0
1644253760000|2022-02-07 17:09:20|509.05|507.25|508.5|506.7|509.05|507.25|508.5|506.7|0
1644253770000|2022-02-07 17:09:30|508.06|506.26|506.29|504.49|508.06|506.26|506.29|504.49|0
1644253780000|2022-02-07 17:09:40|506.96|505.16|505.85|504.05|506.96|505.16|505.85|504.05|0
1644253790000|2022-02-07 17:09:50|505.63|503.83|505.41|503.61|505.63|503.83|505.19|503.39|0
1644253800000|2022-02-07 17:10:00|505.85|504.05|507.62|505.82|507.62|505.82|505.85|504.05|0
1644253810000|2022-02-07 17:10:10|508.06|506.26|507.84|506.04|508.06|506.26|507.84|506.04|0
1644253820000|2022-02-07 17:10:20|507.18|505.38|506.74|504.94|507.4|505.6|506.74|504.94|0
1644253830000|2022-02-07 17:10:30|506.51|504.71|506.51|504.71|506.51|504.71|506.51|504.71|0
1644253840000|2022-02-07 17:10:40|506.4|504.6|505.85|504.05|506.4|504.6|505.85|504.05|0
1644253850000|2022-02-07 17:10:50|505.41|503.61|505.63|503.83|505.63|503.83|505.41|503.61|0
1644253860000|2022-02-07 17:11:00|505.41|503.61|506.96|505.16|506.96|505.16|505.41|503.61|0
1644253870000|2022-02-07 17:11:10|507.4|505.6|506.29|504.49|507.4|505.6|506.29|504.49|0
1644253880000|2022-02-07 17:11:20|506.07|504.27|507.18|505.38|507.4|505.6|506.07|504.27|0
1644253890000|2022-02-07 17:11:30|507.06|505.26|507.62|505.82|507.62|505.82|507.06|505.26|0
1644253900000|2022-02-07 17:11:40|507.18|505.38|507.18|505.38|507.18|505.38|507.18|505.38|0
1644253910000|2022-02-07 17:11:50|506.96|505.16|507.84|506.04|507.84|506.04|506.96|505.16|0
1644253920000|2022-02-07 17:12:00|507.18|505.38|506.51|504.71|507.18|505.38|506.51|504.71|0
1644253930000|2022-02-07 17:12:10|506.73|504.93|505.85|504.05|506.73|504.93|505.85|504.05|0
1644253940000|2022-02-07 17:12:20|506.07|504.27|505.41|503.61|506.07|504.27|505.41|503.61|0
1644253950000|2022-02-07 17:12:30|505.63|503.83|506.07|504.27|506.29|504.49|505.63|503.83|0
1644253960000|2022-02-07 17:12:40|506.29|504.49|506.73|504.93|506.73|504.93|506.29|504.49|0
1644253970000|2022-02-07 17:12:50|507.18|505.38|506.73|504.93|507.18|505.38|506.29|504.49|0
1644253980000|2022-02-07 17:13:00|507.4|505.6|507.4|505.6|507.4|505.6|507.18|505.38|0
1644253990000|2022-02-07 17:13:10|508.72|506.92|507.4|505.6|508.72|506.92|507.4|505.6|0
1644254000000|2022-02-07 17:13:20|507.62|505.82|508.5|506.7|508.5|506.7|507.62|505.82|0
1644254010000|2022-02-07 17:13:30|508.28|506.48|508.16|506.36|508.28|506.48|508.06|506.26|0
1644254020000|2022-02-07 17:13:40|508.06|506.26|507.84|506.04|508.28|506.48|507.84|506.04|0
1644254030000|2022-02-07 17:13:50|508.06|506.26|508.06|506.26|508.28|506.48|508.06|506.26|0
1644254040000|2022-02-07 17:14:00|508.28|506.48|508.06|506.26|508.28|506.48|508.06|506.26|0
1644254050000|2022-02-07 17:14:10|508.16|506.36|508.06|506.26|508.16|506.36|508.06|506.26|0
1644254060000|2022-02-07 17:14:20|508.28|506.48|508.06|506.26|508.28|506.48|508.06|506.26|0
1644254070000|2022-02-07 17:14:30|508.16|506.36|507.39|505.59|508.16|506.36|507.39|505.59|0
1644254080000|2022-02-07 17:14:40|507.62|505.82|506.73|504.93|507.62|505.82|506.73|504.93|0
1644254090000|2022-02-07 17:14:50|507.62|505.82|506.95|505.15|507.62|505.82|506.95|505.15|0
1644254100000|2022-02-07 17:15:00|506.73|504.93|506.07|504.27|506.73|504.93|506.07|504.27|0
1644254110000|2022-02-07 17:15:10|506.29|504.49|506.51|504.71|506.51|504.71|506.07|504.27|0
1644254120000|2022-02-07 17:15:20|506.73|504.93|507.39|505.59|507.39|505.59|506.73|504.93|0
1644254130000|2022-02-07 17:15:30|508.06|506.26|508.06|506.26|508.06|506.26|507.72|505.92|0
1644254140000|2022-02-07 17:15:40|508.28|506.48|508.28|506.48|508.28|506.48|508.06|506.26|0
1644254150000|2022-02-07 17:15:50|508.06|506.26|508.28|506.48|508.28|506.48|508.06|506.26|0
1644254160000|2022-02-07 17:16:00|508.06|506.26|509.38|507.58|509.6|507.8|508.06|506.26|0
1644254170000|2022-02-07 17:16:10|509.49|507.69|509.16|507.36|509.49|507.69|508.94|507.14|0
1644254180000|2022-02-07 17:16:20|508.72|506.92|509.38|507.58|509.38|507.58|508.72|506.92|0
1644254190000|2022-02-07 17:16:30|508.94|507.14|509.38|507.58|509.6|507.8|508.94|507.14|0
1644254200000|2022-02-07 17:16:40|509.49|507.69|509.16|507.36|509.49|507.69|509.16|507.36|0
1644254210000|2022-02-07 17:16:50|509.38|507.58|509.38|507.58|509.38|507.58|509.38|507.58|0
1644254220000|2022-02-07 17:17:00|510.49|508.69|510.82|509.02|511.15|509.35|510.49|508.69|0
1644254230000|2022-02-07 17:17:10|510.49|508.69|509.71|507.91|510.49|508.69|509.71|507.91|0
1644254240000|2022-02-07 17:17:20|509.6|507.8|509.38|507.58|509.82|508.02|509.38|507.58|0
1644254250000|2022-02-07 17:17:30|509.82|508.02|509.16|507.36|509.82|508.02|509.16|507.36|0
1644254260000|2022-02-07 17:17:40|508.94|507.14|508.94|507.14|509.16|507.36|508.94|507.14|0
1644254270000|2022-02-07 17:17:50|509.16|507.36|509.16|507.36|509.16|507.36|508.94|507.14|0
1644254280000|2022-02-07 17:18:00|509.6|507.8|509.6|507.8|509.6|507.8|509.38|507.58|0
1644254290000|2022-02-07 17:18:10|508.72|506.92|508.94|507.14|508.94|507.14|508.72|506.92|0
1644254300000|2022-02-07 17:18:20|509.38|507.58|509.82|508.02|509.82|508.02|509.16|507.36|0
1644254310000|2022-02-07 17:18:30|510.04|508.24|509.82|508.02|510.04|508.24|509.82|508.02|0
1644254320000|2022-02-07 17:18:40|510.27|508.47|509.6|507.8|510.27|508.47|509.6|507.8|0
1644254330000|2022-02-07 17:18:50|509.16|507.36|509.16|507.36|509.27|507.47|508.82|507.02|0
1644254340000|2022-02-07 17:19:00|509.6|507.8|509.49|507.69|509.71|507.91|509.49|507.69|0
1644254350000|2022-02-07 17:19:10|509.38|507.58|509.16|507.36|509.38|507.58|509.16|507.36|0
1644254360000|2022-02-07 17:19:20|509.6|507.8|508.94|507.14|509.6|507.8|508.94|507.14|0
1644254370000|2022-02-07 17:19:30|508.72|506.92|508.5|506.7|508.72|506.92|508.5|506.7|0
1644254380000|2022-02-07 17:19:40|508.72|506.92|508.94|507.14|508.94|507.14|508.72|506.92|0
1644254390000|2022-02-07 17:19:50|508.72|506.92|508.94|507.14|509.04|507.24|508.72|506.92|0
1644254400000|2022-02-07 17:20:00|508.72|506.92|508.27|506.47|508.72|506.92|507.83|506.03|0
1644254410000|2022-02-07 17:20:10|508.72|506.92|509.6|507.8|509.6|507.8|508.72|506.92|0
1644254420000|2022-02-07 17:20:20|510.49|508.69|510.04|508.24|510.49|508.69|510.04|508.24|0
1644254430000|2022-02-07 17:20:30|510.49|508.69|510.71|508.91|510.71|508.91|510.26|508.46|0
1644254440000|2022-02-07 17:20:40|510.93|509.13|511.59|509.79|511.59|509.79|510.71|508.91|0
1644254450000|2022-02-07 17:20:50|511.15|509.35|511.03|509.23|511.15|509.35|510.93|509.13|0
1644254460000|2022-02-07 17:21:00|511.15|509.35|510.71|508.91|511.15|509.35|510.71|508.91|0
1644254470000|2022-02-07 17:21:10|510.49|508.69|510.93|509.13|511.15|509.35|510.49|508.69|0
1644254480000|2022-02-07 17:21:20|511.37|509.57|510.93|509.13|511.37|509.57|510.71|508.91|0
1644254490000|2022-02-07 17:21:30|511.15|509.35|511.37|509.57|511.59|509.79|511.15|509.35|0
1644254500000|2022-02-07 17:21:40|511.15|509.35|511.81|510.01|512.03|510.23|511.15|509.35|0
1644254510000|2022-02-07 17:21:50|512.03|510.23|511.37|509.57|512.26|510.46|511.37|509.57|0
1644254520000|2022-02-07 17:22:00|511.59|509.79|512.03|510.23|512.03|510.23|511.37|509.57|0
1644254530000|2022-02-07 17:22:10|511.59|509.79|511.37|509.57|511.59|509.79|511.37|509.57|0
1644254540000|2022-02-07 17:22:20|511.59|509.79|511.37|509.57|512.03|510.23|511.37|509.57|0
1644254550000|2022-02-07 17:22:30|511.15|509.35|511.59|509.79|511.59|509.79|511.15|509.35|0
1644254560000|2022-02-07 17:22:40|511.37|509.57|510.93|509.13|511.37|509.57|510.93|509.13|0
1644254570000|2022-02-07 17:22:50|510.48|508.68|510.48|508.68|510.71|508.91|510.48|508.68|0
1644254580000|2022-02-07 17:23:00|510.71|508.91|511.37|509.57|511.37|509.57|510.26|508.46|0
1644254590000|2022-02-07 17:23:10|510.7|508.9|510.7|508.9|510.7|508.9|510.26|508.46|0
1644254600000|2022-02-07 17:23:20|510.93|509.13|510.93|509.13|511.15|509.35|510.93|509.13|0
1644254610000|2022-02-07 17:23:30|510.7|508.9|510.48|508.68|510.7|508.9|510.48|508.68|0
1644254620000|2022-02-07 17:23:40|510.26|508.46|510.48|508.68|510.48|508.68|510.26|508.46|0
1644254630000|2022-02-07 17:23:50|510.7|508.9|511.37|509.57|511.37|509.57|510.48|508.68|0
1644254640000|2022-02-07 17:24:00|511.15|509.35|511.81|510.01|511.81|510.01|511.15|509.35|0
1644254650000|2022-02-07 17:24:10|512.25|510.45|512.25|510.45|512.25|510.45|512.03|510.23|0
1644254660000|2022-02-07 17:24:20|512.03|510.23|511.81|510.01|512.14|510.34|511.81|510.01|0
1644254670000|2022-02-07 17:24:30|511.59|509.79|512.03|510.23|512.03|510.23|511.59|509.79|0
1644254680000|2022-02-07 17:24:40|511.81|510.01|511.59|509.79|512.03|510.23|511.59|509.79|0
1644254690000|2022-02-07 17:24:50|511.37|509.57|511.59|509.79|511.59|509.79|511.37|509.57|0
1644254700000|2022-02-07 17:25:00|511.37|509.57|511.15|509.35|511.37|509.57|511.15|509.35|0
1644254710000|2022-02-07 17:25:10|511.37|509.57|511.59|509.79|512.03|510.23|511.37|509.57|0
1644254720000|2022-02-07 17:25:20|511.37|509.57|510.7|508.9|511.37|509.57|510.7|508.9|0
1644254730000|2022-02-07 17:25:30|510.92|509.12|510.7|508.9|511.15|509.35|510.7|508.9|0
1644254740000|2022-02-07 17:25:40|510.92|509.12|510.7|508.9|510.92|509.12|510.7|508.9|0
1644254750000|2022-02-07 17:25:50|510.48|508.68|510.26|508.46|510.48|508.68|510.26|508.46|0
1644254760000|2022-02-07 17:26:00|510.48|508.68|510.7|508.9|510.7|508.9|510.48|508.68|0
1644254770000|2022-02-07 17:26:10|510.59|508.79|510.92|509.12|510.92|509.12|510.59|508.79|0
1644254780000|2022-02-07 17:26:20|510.7|508.9|510.04|508.24|510.7|508.9|510.04|508.24|0
1644254790000|2022-02-07 17:26:30|510.26|508.46|509.82|508.02|510.26|508.46|509.82|508.02|0
1644254800000|2022-02-07 17:26:40|510.04|508.24|509.15|507.35|510.04|508.24|509.15|507.35|0
1644254810000|2022-02-07 17:26:50|509.37|507.57|509.37|507.57|509.37|507.57|509.37|507.57|0
1644254820000|2022-02-07 17:27:00|509.15|507.35|509.6|507.8|509.82|508.02|509.15|507.35|0
1644254830000|2022-02-07 17:27:10|509.37|507.57|508.27|506.47|509.37|507.57|508.27|506.47|0
1644254840000|2022-02-07 17:27:20|508.05|506.25|507.38|505.58|508.05|506.25|507.38|505.58|0
1644254850000|2022-02-07 17:27:30|507.83|506.03|508.27|506.47|508.27|506.47|507.83|506.03|0
1644254860000|2022-02-07 17:27:40|507.83|506.03|507.83|506.03|507.83|506.03|507.61|505.81|0
1644254870000|2022-02-07 17:27:50|508.05|506.25|508.05|506.25|508.27|506.47|508.05|506.25|0
1644254880000|2022-02-07 17:28:00|507.93|506.13|507.71|505.91|507.93|506.13|507.71|505.91|0
1644254890000|2022-02-07 17:28:10|507.83|506.03|507.61|505.81|507.83|506.03|507.38|505.58|0
1644254900000|2022-02-07 17:28:20|507.83|506.03|507.6|505.8|507.83|506.03|507.6|505.8|0
1644254910000|2022-02-07 17:28:30|507.38|505.58|505.18|503.38|507.38|505.58|505.18|503.38|0
1644254920000|2022-02-07 17:28:40|504.96|503.16|504.73|502.93|504.96|503.16|504.73|502.93|0
1644254930000|2022-02-07 17:28:50|505.18|503.38|505.62|503.82|505.84|504.04|504.96|503.16|0
1644254940000|2022-02-07 17:29:00|505.18|503.38|506.06|504.26|506.5|504.7|505.18|503.38|0
1644254950000|2022-02-07 17:29:10|505.62|503.82|505.4|503.6|505.62|503.82|504.96|503.16|0
1644254960000|2022-02-07 17:29:20|505.62|503.82|505.4|503.6|505.62|503.82|505.4|503.6|0
1644254970000|2022-02-07 17:29:30|505.18|503.38|505.62|503.82|505.62|503.82|505.18|503.38|0
1644254980000|2022-02-07 17:29:40|505.5|503.7|504.73|502.93|505.5|503.7|504.73|502.93|0
1644254990000|2022-02-07 17:29:50|504.95|503.15|505.18|503.38|505.18|503.38|504.73|502.93|0
1644255000000|2022-02-07 17:30:00|504.73|502.93|504.07|502.27|504.73|502.93|504.07|502.27|0
1644255010000|2022-02-07 17:30:10|503.85|502.05|501.65|499.85|503.85|502.05|501.65|499.85|0
1644255020000|2022-02-07 17:30:20|501.87|500.07|501.87|500.07|501.87|500.07|501.65|499.85|0
1644255030000|2022-02-07 17:30:30|502.31|500.51|503.63|501.83|503.63|501.83|502.31|500.51|0
1644255040000|2022-02-07 17:30:40|503.19|501.39|504.29|502.49|504.29|502.49|503.19|501.39|0
1644255050000|2022-02-07 17:30:50|504.51|502.71|504.07|502.27|504.51|502.71|504.07|502.27|0
1644255060000|2022-02-07 17:31:00|504.29|502.49|505.62|503.82|505.62|503.82|504.29|502.49|0
1644255070000|2022-02-07 17:31:10|505.39|503.59|506.06|504.26|506.06|504.26|505.39|503.59|0
1644255080000|2022-02-07 17:31:20|505.84|504.04|506.06|504.26|506.06|504.26|505.62|503.82|0
1644255090000|2022-02-07 17:31:30|506.5|504.7|506.5|504.7|506.5|504.7|506.38|504.58|0
1644255100000|2022-02-07 17:31:40|506.28|504.48|506.28|504.48|506.28|504.48|506.06|504.26|0
1644255110000|2022-02-07 17:31:50|506.5|504.7|506.28|504.48|506.5|504.7|506.06|504.26|0
1644255120000|2022-02-07 17:32:00|506.5|504.7|507.6|505.8|507.6|505.8|506.5|504.7|0
1644255130000|2022-02-07 17:32:10|507.38|505.58|507.38|505.58|507.6|505.8|507.38|505.58|0
1644255140000|2022-02-07 17:32:20|507.16|505.36|507.16|505.36|507.16|505.36|507.16|505.36|0
1644255150000|2022-02-07 17:32:30|507.38|505.58|507.38|505.58|507.38|505.58|507.16|505.36|0
1644255160000|2022-02-07 17:32:40|507.49|505.69|507.82|506.02|507.93|506.13|507.49|505.69|0
1644255170000|2022-02-07 17:32:50|508.26|506.46|508.26|506.46|508.26|506.46|508.04|506.24|0
1644255180000|2022-02-07 17:33:00|508.04|506.24|507.16|505.36|508.04|506.24|507.16|505.36|0
1644255190000|2022-02-07 17:33:10|507.38|505.58|506.72|504.92|507.38|505.58|506.5|504.7|0
1644255200000|2022-02-07 17:33:20|507.16|505.36|506.94|505.14|507.16|505.36|506.94|505.14|0
1644255210000|2022-02-07 17:33:30|506.72|504.92|506.94|505.14|507.16|505.36|506.72|504.92|0
1644255220000|2022-02-07 17:33:40|507.04|505.24|506.72|504.92|507.16|505.36|506.72|504.92|0
1644255230000|2022-02-07 17:33:50|506.5|504.7|506.94|505.14|506.94|505.14|506.5|504.7|0
1644255240000|2022-02-07 17:34:00|506.72|504.92|506.94|505.14|506.94|505.14|506.72|504.92|0
1644255250000|2022-02-07 17:34:10|507.6|505.8|508.26|506.46|508.26|506.46|507.6|505.8|0
1644255260000|2022-02-07 17:34:20|508.48|506.68|508.04|506.24|508.48|506.68|508.04|506.24|0
1644255270000|2022-02-07 17:34:30|507.6|505.8|507.6|505.8|507.6|505.8|507.38|505.58|0
1644255280000|2022-02-07 17:34:40|507.38|505.58|507.16|505.36|507.6|505.8|507.16|505.36|0
1644255290000|2022-02-07 17:34:50|507.38|505.58|507.38|505.58|507.38|505.58|507.16|505.36|0
1644255300000|2022-02-07 17:35:00|507.16|505.36|507.16|505.36|507.16|505.36|507.16|505.36|0
1644255310000|2022-02-07 17:35:10|507.38|505.58|507.82|506.02|507.82|506.02|507.38|505.58|0
1644255320000|2022-02-07 17:35:20|508.26|506.46|508.7|506.9|508.7|506.9|508.26|506.46|0
1644255330000|2022-02-07 17:35:30|509.15|507.35|508.04|506.24|509.15|507.35|508.04|506.24|0
1644255340000|2022-02-07 17:35:40|507.82|506.02|506.94|505.14|507.82|506.02|506.94|505.14|0
1644255350000|2022-02-07 17:35:50|507.04|505.24|507.38|505.58|507.38|505.58|506.94|505.14|0
1644255360000|2022-02-07 17:36:00|507.48|505.68|508.26|506.46|508.26|506.46|507.48|505.68|0
1644255370000|2022-02-07 17:36:10|508.04|506.24|508.04|506.24|508.7|506.9|508.04|506.24|0
1644255380000|2022-02-07 17:36:20|508.7|506.9|508.04|506.24|508.92|507.12|508.04|506.24|0
1644255390000|2022-02-07 17:36:30|507.82|506.02|507.82|506.02|507.82|506.02|507.6|505.8|0
1644255400000|2022-02-07 17:36:40|507.6|505.8|507.82|506.02|507.82|506.02|507.6|505.8|0
1644255410000|2022-02-07 17:36:50|508.04|506.24|507.6|505.8|508.04|506.24|507.6|505.8|0
1644255420000|2022-02-07 17:37:00|507.82|506.02|507.48|505.68|508.04|506.24|507.48|505.68|0
1644255430000|2022-02-07 17:37:10|507.6|505.8|507.6|505.8|508.04|506.24|507.6|505.8|0
1644255440000|2022-02-07 17:37:20|507.38|505.58|506.71|504.91|507.38|505.58|506.71|504.91|0
1644255450000|2022-02-07 17:37:30|506.94|505.14|506.49|504.69|506.94|505.14|506.49|504.69|0
1644255460000|2022-02-07 17:37:40|506.16|504.36|506.49|504.69|506.94|505.14|506.16|504.36|0
1644255470000|2022-02-07 17:37:50|506.27|504.47|506.05|504.25|506.27|504.47|506.05|504.25|0
1644255480000|2022-02-07 17:38:00|505.39|503.59|505.39|503.59|505.61|503.81|505.39|503.59|0
1644255490000|2022-02-07 17:38:10|505.17|503.37|504.73|502.93|505.17|503.37|504.73|502.93|0
1644255500000|2022-02-07 17:38:20|504.51|502.71|504.73|502.93|504.73|502.93|504.29|502.49|0
1644255510000|2022-02-07 17:38:30|504.51|502.71|504.29|502.49|504.61|502.81|504.29|502.49|0
1644255520000|2022-02-07 17:38:40|504.07|502.27|504.07|502.27|504.29|502.49|504.07|502.27|0
1644255530000|2022-02-07 17:38:50|503.95|502.15|503.62|501.82|503.95|502.15|503.4|501.6|0
1644255540000|2022-02-07 17:39:00|502.52|500.72|500.76|498.96|502.52|500.72|500.76|498.96|0
1644255550000|2022-02-07 17:39:10|500.32|498.52|500.76|498.96|501.2|499.4|500.32|498.52|0
1644255560000|2022-02-07 17:39:20|500.54|498.74|501.2|499.4|501.2|499.4|500.54|498.74|0
1644255570000|2022-02-07 17:39:30|501.31|499.51|501.42|499.62|501.42|499.62|501.2|499.4|0
1644255580000|2022-02-07 17:39:40|501.31|499.51|501.64|499.84|501.86|500.06|501.31|499.51|0
1644255590000|2022-02-07 17:39:50|502.3|500.5|502.74|500.94|502.74|500.94|502.3|500.5|0
1644255600000|2022-02-07 17:40:00|502.52|500.72|503.95|502.15|504.06|502.26|502.52|500.72|0
1644255610000|2022-02-07 17:40:10|503.51|501.71|504.73|502.93|504.73|502.93|503.51|501.71|0
1644255620000|2022-02-07 17:40:20|504.95|503.15|504.28|502.48|504.95|503.15|504.28|502.48|0
1644255630000|2022-02-07 17:40:30|504.51|502.71|504.83|503.03|504.83|503.03|504.28|502.48|0
1644255640000|2022-02-07 17:40:40|504.95|503.15|504.5|502.7|504.95|503.15|504.5|502.7|0
1644255650000|2022-02-07 17:40:50|504.73|502.93|505.39|503.59|505.83|504.03|504.73|502.93|0
1644255660000|2022-02-07 17:41:00|505.83|504.03|505.83|504.03|506.05|504.25|505.83|504.03|0
1644255670000|2022-02-07 17:41:10|506.27|504.47|506.49|504.69|506.49|504.69|506.05|504.25|0
1644255680000|2022-02-07 17:41:20|506.27|504.47|506.27|504.47|506.49|504.69|506.27|504.47|0
1644255690000|2022-02-07 17:41:30|506.49|504.69|506.27|504.47|506.49|504.69|506.05|504.25|0
1644255700000|2022-02-07 17:41:40|506.05|504.25|506.49|504.69|506.49|504.69|506.05|504.25|0
1644255710000|2022-02-07 17:41:50|506.71|504.91|506.93|505.13|506.93|505.13|506.71|504.91|0
1644255720000|2022-02-07 17:42:00|506.27|504.47|506.27|504.47|506.71|504.91|506.27|504.47|0
1644255730000|2022-02-07 17:42:10|506.49|504.69|506.71|504.91|507.37|505.57|506.49|504.69|0
1644255740000|2022-02-07 17:42:20|506.93|505.13|506.93|505.13|506.93|505.13|506.71|504.91|0
1644255750000|2022-02-07 17:42:30|506.71|504.91|506.49|504.69|506.71|504.91|506.49|504.69|0
1644255760000|2022-02-07 17:42:40|506.37|504.57|506.49|504.69|506.71|504.91|506.27|504.47|0
1644255770000|2022-02-07 17:42:50|506.71|504.91|507.15|505.35|507.37|505.57|506.71|504.91|0
1644255780000|2022-02-07 17:43:00|506.93|505.13|506.93|505.13|507.37|505.57|506.93|505.13|0
1644255790000|2022-02-07 17:43:10|506.49|504.69|506.82|505.02|506.93|505.13|506.49|504.69|0
1644255800000|2022-02-07 17:43:20|506.71|504.91|507.59|505.79|507.59|505.79|506.71|504.91|0
1644255810000|2022-02-07 17:43:30|507.15|505.35|506.93|505.13|507.15|505.35|506.93|505.13|0
1644255820000|2022-02-07 17:43:40|507.15|505.35|507.37|505.57|507.37|505.57|507.15|505.35|0
1644255830000|2022-02-07 17:43:50|507.15|505.35|507.37|505.57|507.37|505.57|507.15|505.35|0
1644255840000|2022-02-07 17:44:00|506.93|505.13|507.37|505.57|507.59|505.79|506.93|505.13|0
1644255850000|2022-02-07 17:44:10|506.93|505.13|507.15|505.35|507.37|505.57|506.93|505.13|0
1644255860000|2022-02-07 17:44:20|507.37|505.57|507.37|505.57|507.81|506.01|507.37|505.57|0
1644255870000|2022-02-07 17:44:30|507.59|505.79|507.37|505.57|507.81|506.01|507.37|505.57|0
1644255880000|2022-02-07 17:44:40|507.15|505.35|507.37|505.57|507.37|505.57|507.15|505.35|0
1644255890000|2022-02-07 17:44:50|507.15|505.35|506.93|505.13|507.26|505.46|506.93|505.13|0
1644255900000|2022-02-07 17:45:00|506.71|504.91|506.71|504.91|506.93|505.13|506.71|504.91|0
1644255910000|2022-02-07 17:45:10|506.49|504.69|505.83|504.03|506.71|504.91|505.83|504.03|0
1644255920000|2022-02-07 17:45:20|506.27|504.47|506.49|504.69|506.49|504.69|506.05|504.25|0
1644255930000|2022-02-07 17:45:30|507.81|506.01|507.81|506.01|507.81|506.01|507.59|505.79|0
1644255940000|2022-02-07 17:45:40|507.37|505.57|507.37|505.57|507.37|505.57|507.03|505.23|0
1644255950000|2022-02-07 17:45:50|507.7|505.9|507.37|505.57|507.7|505.9|507.15|505.35|0
1644255960000|2022-02-07 17:46:00|507.59|505.79|507.81|506.01|507.81|506.01|507.37|505.57|0
1644255970000|2022-02-07 17:46:10|507.59|505.79|507.81|506.01|508.25|506.45|507.59|505.79|0
1644255980000|2022-02-07 17:46:20|507.59|505.79|507.15|505.35|507.59|505.79|506.93|505.13|0
1644255990000|2022-02-07 17:46:30|507.37|505.57|507.81|506.01|507.81|506.01|507.15|505.35|0
1644256000000|2022-02-07 17:46:40|508.7|506.9|509.36|507.56|509.58|507.78|508.7|506.9|0
1644256010000|2022-02-07 17:46:50|509.47|507.67|509.58|507.78|509.58|507.78|509.36|507.56|0
1644256020000|2022-02-07 17:47:00|509.8|508|509.8|508|510.02|508.22|509.36|507.56|0
1644256030000|2022-02-07 17:47:10|510.02|508.22|511.13|509.33|511.13|509.33|510.02|508.22|0
1644256040000|2022-02-07 17:47:20|510.91|509.11|510.91|509.11|510.91|509.11|510.69|508.89|0
1644256050000|2022-02-07 17:47:30|510.69|508.89|510.91|509.11|510.91|509.11|510.69|508.89|0
1644256060000|2022-02-07 17:47:40|510.24|508.44|510.24|508.44|510.24|508.44|510.02|508.22|0
1644256070000|2022-02-07 17:47:50|510.79|508.99|510.46|508.66|510.79|508.99|510.46|508.66|0
1644256080000|2022-02-07 17:48:00|510.24|508.44|509.36|507.56|510.24|508.44|509.36|507.56|0
1644256090000|2022-02-07 17:48:10|509.58|507.78|508.92|507.12|509.58|507.78|508.92|507.12|0
1644256100000|2022-02-07 17:48:20|509.02|507.22|509.14|507.34|509.14|507.34|509.02|507.22|0
1644256110000|2022-02-07 17:48:30|509.69|507.89|509.58|507.78|509.69|507.89|509.58|507.78|0
1644256120000|2022-02-07 17:48:40|509.46|507.66|509.14|507.34|509.46|507.66|509.14|507.34|0
1644256130000|2022-02-07 17:48:50|509.36|507.56|509.14|507.34|509.36|507.56|509.14|507.34|0
1644256140000|2022-02-07 17:49:00|509.36|507.56|509.58|507.78|509.58|507.78|509.36|507.56|0
1644256150000|2022-02-07 17:49:10|509.8|508|510.13|508.33|510.13|508.33|509.8|508|0
1644256160000|2022-02-07 17:49:20|509.91|508.11|510.24|508.44|510.24|508.44|509.91|508.11|0
1644256170000|2022-02-07 17:49:30|510.02|508.22|510.02|508.22|510.02|508.22|509.8|508|0
1644256180000|2022-02-07 17:49:40|509.8|508|509.58|507.78|509.8|508|509.36|507.56|0
1644256190000|2022-02-07 17:49:50|509.8|508|509.58|507.78|509.8|508|509.36|507.56|0
1644256200000|2022-02-07 17:50:00|509.36|507.56|509.36|507.56|509.36|507.56|509.14|507.34|0
1644256210000|2022-02-07 17:50:10|509.58|507.78|510.46|508.66|510.46|508.66|509.58|507.78|0
1644256220000|2022-02-07 17:50:20|510.24|508.44|510.13|508.33|510.46|508.66|510.13|508.33|0
1644256230000|2022-02-07 17:50:30|510.46|508.66|510.02|508.22|510.46|508.66|509.58|507.78|0
1644256240000|2022-02-07 17:50:40|510.35|508.55|510.9|509.1|510.9|509.1|510.35|508.55|0
1644256250000|2022-02-07 17:50:50|510.46|508.66|510.46|508.66|510.68|508.88|510.24|508.44|0
1644256260000|2022-02-07 17:51:00|510.24|508.44|509.8|508|510.24|508.44|509.8|508|0
1644256270000|2022-02-07 17:51:10|509.58|507.78|508.47|506.67|509.58|507.78|508.47|506.67|0
1644256280000|2022-02-07 17:51:20|508.25|506.45|508.03|506.23|508.25|506.45|507.69|505.89|0
1644256290000|2022-02-07 17:51:30|507.81|506.01|507.81|506.01|507.81|506.01|507.81|506.01|0
1644256300000|2022-02-07 17:51:40|507.37|505.57|508.03|506.23|508.03|506.23|507.37|505.57|0
1644256310000|2022-02-07 17:51:50|508.13|506.33|509.13|507.33|509.13|507.33|508.13|506.33|0
1644256320000|2022-02-07 17:52:00|508.69|506.89|508.36|506.56|508.69|506.89|508.36|506.56|0
1644256330000|2022-02-07 17:52:10|508.69|506.89|509.35|507.55|509.36|507.56|508.69|506.89|0
1644256340000|2022-02-07 17:52:20|509.8|508|509.13|507.33|510.02|508.22|509.13|507.33|0
1644256350000|2022-02-07 17:52:30|509.35|507.55|509.8|508|509.8|508|509.35|507.55|0
1644256360000|2022-02-07 17:52:40|510.12|508.32|509.8|508|510.12|508.32|509.8|508|0
1644256370000|2022-02-07 17:52:50|510.02|508.22|509.58|507.78|510.24|508.44|509.58|507.78|0
1644256380000|2022-02-07 17:53:00|508.69|506.89|509.58|507.78|509.58|507.78|508.47|506.67|0
1644256390000|2022-02-07 17:53:10|509.35|507.55|509.13|507.33|509.35|507.55|509.13|507.33|0
1644256400000|2022-02-07 17:53:20|508.91|507.11|508.91|507.11|508.91|507.11|508.69|506.89|0
1644256410000|2022-02-07 17:53:30|509.02|507.22|508.91|507.11|509.02|507.22|508.69|506.89|0
1644256420000|2022-02-07 17:53:40|509.13|507.33|509.35|507.55|509.68|507.88|509.13|507.33|0
1644256430000|2022-02-07 17:53:50|509.57|507.77|509.13|507.33|509.57|507.77|509.13|507.33|0
1644256440000|2022-02-07 17:54:00|508.47|506.67|508.69|506.89|508.69|506.89|508.47|506.67|0
1644256450000|2022-02-07 17:54:10|508.91|507.11|509.13|507.33|509.13|507.33|508.91|507.11|0
1644256460000|2022-02-07 17:54:20|508.91|507.11|508.69|506.89|508.91|507.11|508.69|506.89|0
1644256470000|2022-02-07 17:54:30|508.47|506.67|508.47|506.67|508.47|506.67|508.25|506.45|0
1644256480000|2022-02-07 17:54:40|508.03|506.23|508.25|506.45|508.47|506.67|508.03|506.23|0
1644256490000|2022-02-07 17:54:50|508.03|506.23|508.03|506.23|508.47|506.67|508.03|506.23|0
1644256500000|2022-02-07 17:55:00|508.25|506.45|508.47|506.67|509.13|507.33|508.25|506.45|0
1644256510000|2022-02-07 17:55:10|508.69|506.89|508.91|507.11|508.91|507.11|508.47|506.67|0
1644256520000|2022-02-07 17:55:20|509.13|507.33|509.35|507.55|509.35|507.55|509.13|507.33|0
1644256530000|2022-02-07 17:55:30|509.13|507.33|509.13|507.33|509.13|507.33|508.69|506.89|0
1644256540000|2022-02-07 17:55:40|509.35|507.55|508.91|507.11|509.35|507.55|508.91|507.11|0
1644256550000|2022-02-07 17:55:50|509.13|507.33|508.69|506.89|509.13|507.33|508.69|506.89|0
1644256560000|2022-02-07 17:56:00|508.91|507.11|508.69|506.89|508.91|507.11|508.69|506.89|0
1644256570000|2022-02-07 17:56:10|508.25|506.45|508.57|506.77|508.69|506.89|508.25|506.45|0
1644256580000|2022-02-07 17:56:20|508.91|507.11|509.79|507.99|509.79|507.99|508.91|507.11|0
1644256590000|2022-02-07 17:56:30|509.57|507.77|510.24|508.44|510.24|508.44|509.57|507.77|0
1644256600000|2022-02-07 17:56:40|509.79|507.99|510.24|508.44|510.24|508.44|509.79|507.99|0
1644256610000|2022-02-07 17:56:50|510.02|508.22|509.79|507.99|510.02|508.22|509.79|507.99|0
1644256620000|2022-02-07 17:57:00|509.35|507.55|508.47|506.67|509.35|507.55|508.47|506.67|0
1644256630000|2022-02-07 17:57:10|508.25|506.45|508.02|506.22|508.47|506.67|508.02|506.22|0
1644256640000|2022-02-07 17:57:20|508.91|507.11|508.69|506.89|508.91|507.11|508.47|506.67|0
1644256650000|2022-02-07 17:57:30|508.91|507.11|508.47|506.67|508.91|507.11|508.47|506.67|0
1644256660000|2022-02-07 17:57:40|508.02|506.22|508.02|506.22|508.02|506.22|508.02|506.22|0
1644256670000|2022-02-07 17:57:50|507.91|506.11|508.25|506.45|508.25|506.45|507.91|506.11|0
1644256680000|2022-02-07 17:58:00|507.58|505.78|507.36|505.56|507.91|506.11|507.36|505.56|0
1644256690000|2022-02-07 17:58:10|507.14|505.34|507.36|505.56|507.36|505.56|507.14|505.34|0
1644256700000|2022-02-07 17:58:20|507.58|505.78|506.92|505.12|507.58|505.78|506.92|505.12|0
1644256710000|2022-02-07 17:58:30|506.7|504.9|507.14|505.34|507.14|505.34|506.7|504.9|0
1644256720000|2022-02-07 17:58:40|507.36|505.56|507.8|506|507.8|506|507.14|505.34|0
1644256730000|2022-02-07 17:58:50|507.58|505.78|508.02|506.22|508.02|506.22|507.58|505.78|0
1644256740000|2022-02-07 17:59:00|508.13|506.33|508.47|506.67|508.47|506.67|508.02|506.22|0
1644256750000|2022-02-07 17:59:10|508.91|507.11|508.47|506.67|508.91|507.11|508.47|506.67|0
1644256760000|2022-02-07 17:59:20|508.24|506.44|507.8|506|508.24|506.44|507.58|505.78|0
1644256770000|2022-02-07 17:59:30|508.02|506.22|507.36|505.56|508.02|506.22|507.36|505.56|0
1644256780000|2022-02-07 17:59:40|507.8|506|507.8|506|507.8|506|507.58|505.78|0
1644256790000|2022-02-07 17:59:50|507.69|505.89|508.24|506.44|508.24|506.44|507.69|505.89|0
1644256800000|2022-02-07 18:00:00|507.8|506|508.24|506.44|508.46|506.66|507.8|506|0
1644256810000|2022-02-07 18:00:10|508.46|506.66|507.8|506|508.46|506.66|507.8|506|0
1644256820000|2022-02-07 18:00:20|508.02|506.22|508.02|506.22|508.24|506.44|508.02|506.22|0
1644256830000|2022-02-07 18:00:30|507.8|506|506.7|504.9|507.8|506|506.25|504.45|0
1644256840000|2022-02-07 18:00:40|506.48|504.68|506.7|504.9|507.02|505.22|506.48|504.68|0
1644256850000|2022-02-07 18:00:50|507.02|505.22|506.7|504.9|507.02|505.22|506.7|504.9|0
1644256860000|2022-02-07 18:01:00|506.92|505.12|507.58|505.78|507.58|505.78|506.92|505.12|0
1644256870000|2022-02-07 18:01:10|507.36|505.56|507.36|505.56|507.58|505.78|507.36|505.56|0
1644256880000|2022-02-07 18:01:20|507.14|505.34|507.07|505.27|507.36|505.56|507.07|505.27|0
1644256890000|2022-02-07 18:01:30|507.29|505.49|506.8|505|507.29|505.49|506.58|504.78|0
1644256900000|2022-02-07 18:01:40|507.61|505.81|508.28|506.48|508.28|506.48|507.39|505.59|0
1644256910000|2022-02-07 18:01:50|508.5|506.7|508.38|506.58|508.5|506.7|508.38|506.58|0
1644256920000|2022-02-07 18:02:00|508.5|506.7|509.39|507.59|509.39|507.59|508.5|506.7|0
1644256930000|2022-02-07 18:02:10|510.27|508.47|510.72|508.92|510.72|508.92|510.27|508.47|0
1644256940000|2022-02-07 18:02:20|510.5|508.7|509.61|507.81|510.5|508.7|509.61|507.81|0
1644256950000|2022-02-07 18:02:30|509.83|508.03|509.83|508.03|509.83|508.03|509.61|507.81|0
1644256960000|2022-02-07 18:02:40|510.05|508.25|509.61|507.81|510.05|508.25|509.61|507.81|0
1644256970000|2022-02-07 18:02:50|509.71|507.91|509.61|507.81|509.83|508.03|509.61|507.81|0
1644256980000|2022-02-07 18:03:00|509.38|507.58|509.61|507.81|509.61|507.81|509.16|507.36|0
1644256990000|2022-02-07 18:03:10|510.05|508.25|510.49|508.69|510.49|508.69|510.05|508.25|0
1644257000000|2022-02-07 18:03:20|510.27|508.47|511.38|509.58|511.61|509.81|510.27|508.47|0
1644257010000|2022-02-07 18:03:30|512.72|510.92|512.05|510.25|513.16|511.36|512.05|510.25|0
1644257020000|2022-02-07 18:03:40|511.61|509.81|511.61|509.81|511.83|510.03|511.38|509.58|0
1644257030000|2022-02-07 18:03:50|511.38|509.58|511.05|509.25|511.38|509.58|511.05|509.25|0
1644257040000|2022-02-07 18:04:00|510.94|509.14|512.05|510.25|512.05|510.25|510.94|509.14|0
1644257050000|2022-02-07 18:04:10|511.6|509.8|511.83|510.03|511.83|510.03|511.49|509.69|0
1644257060000|2022-02-07 18:04:20|512.05|510.25|511.6|509.8|512.27|510.47|511.6|509.8|0
1644257070000|2022-02-07 18:04:30|511.71|509.91|511.6|509.8|511.71|509.91|511.6|509.8|0
1644257080000|2022-02-07 18:04:40|510.94|509.14|511.27|509.47|511.27|509.47|510.94|509.14|0
1644257090000|2022-02-07 18:04:50|511.16|509.36|511.38|509.58|511.38|509.58|511.16|509.36|0
1644257100000|2022-02-07 18:05:00|511.27|509.47|511.38|509.58|511.6|509.8|511.27|509.47|0
1644257110000|2022-02-07 18:05:10|511.16|509.36|510.82|509.02|511.38|509.58|510.82|509.02|0
1644257120000|2022-02-07 18:05:20|510.72|508.92|510.72|508.92|511.16|509.36|510.72|508.92|0
1644257130000|2022-02-07 18:05:30|510.94|509.14|511.16|509.36|511.16|509.36|510.94|509.14|0
1644257140000|2022-02-07 18:05:40|511.6|509.8|511.6|509.8|511.6|509.8|511.38|509.58|0
1644257150000|2022-02-07 18:05:50|511.83|510.03|511.83|510.03|511.83|510.03|511.38|509.58|0
1644257160000|2022-02-07 18:06:00|512.05|510.25|511.38|509.58|512.05|510.25|511.38|509.58|0
1644257170000|2022-02-07 18:06:10|511.16|509.36|510.94|509.14|511.16|509.36|510.94|509.14|0
1644257180000|2022-02-07 18:06:20|510.71|508.91|510.94|509.14|510.94|509.14|510.49|508.69|0
1644257190000|2022-02-07 18:06:30|511.16|509.36|511.83|510.03|511.83|510.03|511.16|509.36|0
1644257200000|2022-02-07 18:06:40|512.71|510.91|513.16|511.36|513.16|511.36|512.71|510.91|0
1644257210000|2022-02-07 18:06:50|512.94|511.14|512.94|511.14|513.04|511.24|512.94|511.14|0
1644257220000|2022-02-07 18:07:00|513.6|511.8|514.05|512.25|514.05|512.25|513.38|511.58|0
1644257230000|2022-02-07 18:07:10|514.27|512.47|514.72|512.92|514.72|512.92|514.27|512.47|0
1644257240000|2022-02-07 18:07:20|514.27|512.47|513.6|511.8|514.27|512.47|513.6|511.8|0
1644257250000|2022-02-07 18:07:30|514.05|512.25|513.83|512.03|514.05|512.25|513.83|512.03|0
1644257260000|2022-02-07 18:07:40|514.05|512.25|513.93|512.13|514.05|512.25|513.93|512.13|0
1644257270000|2022-02-07 18:07:50|514.05|512.25|514.27|512.47|514.27|512.47|513.83|512.03|0
1644257280000|2022-02-07 18:08:00|514.05|512.25|513.83|512.03|514.05|512.25|513.83|512.03|0
1644257290000|2022-02-07 18:08:10|514.27|512.47|514.05|512.25|514.27|512.47|514.05|512.25|0
1644257300000|2022-02-07 18:08:20|513.83|512.03|513.83|512.03|514.05|512.25|513.83|512.03|0
1644257310000|2022-02-07 18:08:30|514.05|512.25|514.15|512.35|514.15|512.35|513.83|512.03|0
1644257320000|2022-02-07 18:08:40|514.05|512.25|514.49|512.69|514.49|512.69|514.05|512.25|0
1644257330000|2022-02-07 18:08:50|514.72|512.92|515.61|513.81|515.61|513.81|514.49|512.69|0
1644257340000|2022-02-07 18:09:00|515.38|513.58|514.27|512.47|515.38|513.58|514.27|512.47|0
1644257350000|2022-02-07 18:09:10|514.49|512.69|514.05|512.25|514.49|512.69|514.05|512.25|0
1644257360000|2022-02-07 18:09:20|514.15|512.35|514.6|512.8|514.6|512.8|514.15|512.35|0
1644257370000|2022-02-07 18:09:30|514.49|512.69|514.72|512.92|514.94|513.14|514.49|512.69|0
1644257380000|2022-02-07 18:09:40|514.94|513.14|514.94|513.14|515.16|513.36|514.72|512.92|0
1644257390000|2022-02-07 18:09:50|515.49|513.69|515.38|513.58|515.49|513.69|515.16|513.36|0
1644257400000|2022-02-07 18:10:00|514.49|512.69|514.94|513.14|514.94|513.14|514.49|512.69|0
1644257410000|2022-02-07 18:10:10|515.38|513.58|514.49|512.69|515.38|513.58|514.49|512.69|0
1644257420000|2022-02-07 18:10:20|514.27|512.47|514.49|512.69|514.49|512.69|514.27|512.47|0
1644257430000|2022-02-07 18:10:30|514.05|512.25|514.49|512.69|514.49|512.69|514.05|512.25|0
1644257440000|2022-02-07 18:10:40|514.38|512.58|514.94|513.14|514.94|513.14|514.38|512.58|0
1644257450000|2022-02-07 18:10:50|515.16|513.36|515.04|513.24|515.16|513.36|515.04|513.24|0
1644257460000|2022-02-07 18:11:00|515.83|514.03|516.5|514.7|516.5|514.7|515.71|513.91|0
1644257470000|2022-02-07 18:11:10|516.72|514.92|517.61|515.81|517.61|515.81|516.72|514.92|0
1644257480000|2022-02-07 18:11:20|517.27|515.47|516.5|514.7|517.27|515.47|516.5|514.7|0
1644257490000|2022-02-07 18:11:30|516.94|515.14|516.5|514.7|516.94|515.14|516.5|514.7|0
1644257500000|2022-02-07 18:11:40|516.27|514.47|516.27|514.47|516.5|514.7|516.27|514.47|0
1644257510000|2022-02-07 18:11:50|516.5|514.7|516.72|514.92|516.72|514.92|516.5|514.7|0
1644257520000|2022-02-07 18:12:00|516.94|515.14|517.39|515.59|517.39|515.59|516.94|515.14|0
1644257530000|2022-02-07 18:12:10|517.83|516.03|517.83|516.03|518.06|516.26|517.83|516.03|0
1644257540000|2022-02-07 18:12:20|518.06|516.26|518.06|516.26|518.06|516.26|517.83|516.03|0
1644257550000|2022-02-07 18:12:30|518.28|516.48|518.28|516.48|518.28|516.48|518.28|516.48|0
1644257560000|2022-02-07 18:12:40|518.06|516.26|518.06|516.26|518.06|516.26|518.06|516.26|0
1644257570000|2022-02-07 18:12:50|518.16|516.36|518.06|516.26|518.28|516.48|518.06|516.26|0
1644257580000|2022-02-07 18:13:00|518.72|516.92|519.62|517.82|519.62|517.82|518.72|516.92|0
1644257590000|2022-02-07 18:13:10|518.95|517.15|518.95|517.15|518.95|517.15|518.72|516.92|0
1644257600000|2022-02-07 18:13:20|518.72|516.92|518.5|516.7|518.72|516.92|518.28|516.48|0
1644257610000|2022-02-07 18:13:30|518.28|516.48|518.28|516.48|518.28|516.48|518.05|516.25|0
1644257620000|2022-02-07 18:13:40|518.05|516.25|518.5|516.7|518.5|516.7|518.05|516.25|0
1644257630000|2022-02-07 18:13:50|518.28|516.48|518.05|516.25|518.28|516.48|518.05|516.25|0
1644257640000|2022-02-07 18:14:00|518.28|516.48|518.95|517.15|518.95|517.15|518.28|516.48|0
1644257650000|2022-02-07 18:14:10|518.72|516.92|518.05|516.25|518.72|516.92|518.05|516.25|0
1644257660000|2022-02-07 18:14:20|518.5|516.7|518.5|516.7|518.5|516.7|518.5|516.7|0
1644257670000|2022-02-07 18:14:30|518.61|516.81|518.5|516.7|518.72|516.92|518.5|516.7|0
1644257680000|2022-02-07 18:14:40|517.83|516.03|518.28|516.48|518.28|516.48|517.83|516.03|0
1644257690000|2022-02-07 18:14:50|518.05|516.25|518.16|516.36|518.28|516.48|518.05|516.25|0
1644257700000|2022-02-07 18:15:00|518.28|516.48|517.71|515.91|518.28|516.48|517.71|515.91|0
1644257710000|2022-02-07 18:15:10|517.16|515.36|517.38|515.58|517.49|515.69|517.16|515.36|0
1644257720000|2022-02-07 18:15:20|517.16|515.36|517.83|516.03|517.83|516.03|517.16|515.36|0
1644257730000|2022-02-07 18:15:30|518.05|516.25|517.61|515.81|518.05|516.25|517.61|515.81|0
1644257740000|2022-02-07 18:15:40|517.38|515.58|517.83|516.03|517.83|516.03|517.38|515.58|0
1644257750000|2022-02-07 18:15:50|517.38|515.58|517.49|515.69|517.61|515.81|517.38|515.58|0
1644257760000|2022-02-07 18:16:00|517.61|515.81|517.38|515.58|517.83|516.03|517.38|515.58|0
1644257770000|2022-02-07 18:16:10|517.83|516.03|518.05|516.25|518.05|516.25|517.83|516.03|0
1644257780000|2022-02-07 18:16:20|518.28|516.48|517.83|516.03|518.28|516.48|517.83|516.03|0
1644257790000|2022-02-07 18:16:30|518.05|516.25|516.71|514.91|518.05|516.25|516.71|514.91|0
1644257800000|2022-02-07 18:16:40|516.49|514.69|516.49|514.69|516.71|514.91|516.49|514.69|0
1644257810000|2022-02-07 18:16:50|516.71|514.91|516.49|514.69|516.71|514.91|516.49|514.69|0
1644257820000|2022-02-07 18:17:00|516.27|514.47|515.6|513.8|516.27|514.47|515.38|513.58|0
1644257830000|2022-02-07 18:17:10|515.48|513.68|515.38|513.58|515.6|513.8|515.15|513.35|0
1644257840000|2022-02-07 18:17:20|514.71|512.91|515.38|513.58|515.6|513.8|514.71|512.91|0
1644257850000|2022-02-07 18:17:30|515.15|513.35|514.71|512.91|515.15|513.35|514.71|512.91|0
1644257860000|2022-02-07 18:17:40|514.49|512.69|514.49|512.69|514.71|512.91|514.49|512.69|0
1644257870000|2022-02-07 18:17:50|514.93|513.13|515.38|513.58|515.38|513.58|514.82|513.02|0
1644257880000|2022-02-07 18:18:00|515.6|513.8|515.6|513.8|515.6|513.8|515.6|513.8|0
1644257890000|2022-02-07 18:18:10|515.82|514.02|515.6|513.8|515.82|514.02|515.6|513.8|0
1644257900000|2022-02-07 18:18:20|515.93|514.13|516.04|514.24|516.04|514.24|515.82|514.02|0
1644257910000|2022-02-07 18:18:30|515.82|514.02|515.6|513.8|515.82|514.02|515.6|513.8|0
1644257920000|2022-02-07 18:18:40|515.82|514.02|515.6|513.8|515.82|514.02|515.6|513.8|0
1644257930000|2022-02-07 18:18:50|515.82|514.02|515.82|514.02|515.82|514.02|515.6|513.8|0
1644257940000|2022-02-07 18:19:00|516.04|514.24|515.6|513.8|516.04|514.24|515.6|513.8|0
1644257950000|2022-02-07 18:19:10|515.38|513.58|515.6|513.8|515.6|513.8|515.38|513.58|0
1644257960000|2022-02-07 18:19:20|515.82|514.02|516.04|514.24|516.04|514.24|515.82|514.02|0
1644257970000|2022-02-07 18:19:30|515.82|514.02|515.6|513.8|515.82|514.02|515.38|513.58|0
1644257980000|2022-02-07 18:19:40|515.93|514.13|516.27|514.47|516.27|514.47|515.93|514.13|0
1644257990000|2022-02-07 18:19:50|516.04|514.24|515.82|514.02|516.04|514.24|515.82|514.02|0
1644258000000|2022-02-07 18:20:00|516.04|514.24|515.6|513.8|516.04|514.24|515.6|513.8|0
1644258010000|2022-02-07 18:20:10|515.82|514.02|516.04|514.24|516.27|514.47|515.82|514.02|0
1644258020000|2022-02-07 18:20:20|515.82|514.02|516.27|514.47|516.27|514.47|515.82|514.02|0
1644258030000|2022-02-07 18:20:30|516.49|514.69|516.93|515.13|516.93|515.13|516.49|514.69|0
1644258040000|2022-02-07 18:20:40|516.71|514.91|516.93|515.13|516.93|515.13|516.71|514.91|0
1644258050000|2022-02-07 18:20:50|516.71|514.91|515.6|513.8|516.71|514.91|515.6|513.8|0
1644258060000|2022-02-07 18:21:00|515.82|514.02|516.27|514.47|516.27|514.47|515.7|513.9|0
1644258070000|2022-02-07 18:21:10|516.04|514.24|516.27|514.47|516.27|514.47|516.04|514.24|0
1644258080000|2022-02-07 18:21:20|516.04|514.24|516.27|514.47|516.27|514.47|516.04|514.24|0
1644258090000|2022-02-07 18:21:30|516.49|514.69|516.27|514.47|516.49|514.69|516.04|514.24|0
1644258100000|2022-02-07 18:21:40|516.04|514.24|516.27|514.47|516.27|514.47|516.04|514.24|0
1644258110000|2022-02-07 18:21:50|516.04|514.24|515.37|513.57|516.04|514.24|515.37|513.57|0
1644258120000|2022-02-07 18:22:00|515.82|514.02|516.49|514.69|516.49|514.69|515.6|513.8|0
1644258130000|2022-02-07 18:22:10|516.27|514.47|516.93|515.13|516.93|515.13|516.04|514.24|0
1644258140000|2022-02-07 18:22:20|516.71|514.91|516.71|514.91|516.71|514.91|516.71|514.91|0
1644258150000|2022-02-07 18:22:30|516.59|514.79|516.59|514.79|516.71|514.91|516.59|514.79|0
1644258160000|2022-02-07 18:22:40|516.04|514.24|516.49|514.69|516.49|514.69|516.04|514.24|0
1644258170000|2022-02-07 18:22:50|516.71|514.91|516.49|514.69|516.71|514.91|516.49|514.69|0
1644258180000|2022-02-07 18:23:00|516.71|514.91|517.82|516.02|517.82|516.02|516.71|514.91|0
1644258190000|2022-02-07 18:23:10|518.27|516.47|518.05|516.25|518.27|516.47|518.05|516.25|0
1644258200000|2022-02-07 18:23:20|517.6|515.8|517.38|515.58|517.6|515.8|517.38|515.58|0
1644258210000|2022-02-07 18:23:30|517.16|515.36|516.93|515.13|517.16|515.36|516.93|515.13|0
1644258220000|2022-02-07 18:23:40|516.71|514.91|516.93|515.13|517.16|515.36|516.71|514.91|0
1644258230000|2022-02-07 18:23:50|516.71|514.91|516.71|514.91|516.82|515.02|516.71|514.91|0
1644258240000|2022-02-07 18:24:00|516.26|514.46|515.6|513.8|516.26|514.46|515.6|513.8|0
1644258250000|2022-02-07 18:24:10|515.37|513.57|515.6|513.8|515.6|513.8|515.15|513.35|0
1644258260000|2022-02-07 18:24:20|515.37|513.57|515.6|513.8|515.6|513.8|515.15|513.35|0
1644258270000|2022-02-07 18:24:30|515.37|513.57|515.37|513.57|515.59|513.79|515.37|513.57|0
1644258280000|2022-02-07 18:24:40|515.59|513.79|515.37|513.57|515.82|514.02|515.37|513.57|0
1644258290000|2022-02-07 18:24:50|515.59|513.79|515.92|514.12|516.04|514.24|515.59|513.79|0
1644258300000|2022-02-07 18:25:00|516.49|514.69|516.26|514.46|516.71|514.91|516.26|514.46|0
1644258310000|2022-02-07 18:25:10|516.71|514.91|516.71|514.91|516.71|514.91|516.04|514.24|0
1644258320000|2022-02-07 18:25:20|516.93|515.13|517.15|515.35|517.48|515.68|516.93|515.13|0
1644258330000|2022-02-07 18:25:30|517.26|515.46|517.15|515.35|517.26|515.46|516.93|515.13|0
1644258340000|2022-02-07 18:25:40|517.04|515.24|517.15|515.35|517.15|515.35|516.93|515.13|0
1644258350000|2022-02-07 18:25:50|516.71|514.91|517.04|515.24|517.04|515.24|516.71|514.91|0
1644258360000|2022-02-07 18:26:00|517.15|515.35|517.15|515.35|517.38|515.58|517.15|515.35|0
1644258370000|2022-02-07 18:26:10|517.04|515.24|516.93|515.13|517.04|515.24|516.71|514.91|0
1644258380000|2022-02-07 18:26:20|516.81|515.01|516.71|514.91|517.15|515.35|516.71|514.91|0
1644258390000|2022-02-07 18:26:30|516.48|514.68|516.04|514.24|516.48|514.68|516.04|514.24|0
1644258400000|2022-02-07 18:26:40|516.26|514.46|515.15|513.35|516.26|514.46|515.15|513.35|0
1644258410000|2022-02-07 18:26:50|514.93|513.13|515.37|513.57|515.37|513.57|514.93|513.13|0
1644258420000|2022-02-07 18:27:00|516.04|514.24|516.26|514.46|516.26|514.46|515.82|514.02|0
1644258430000|2022-02-07 18:27:10|516.48|514.68|515.92|514.12|516.48|514.68|515.82|514.02|0
1644258440000|2022-02-07 18:27:20|515.82|514.02|516.48|514.68|516.48|514.68|515.82|514.02|0
1644258450000|2022-02-07 18:27:30|516.93|515.13|516.71|514.91|516.93|515.13|516.48|514.68|0
1644258460000|2022-02-07 18:27:40|516.48|514.68|517.15|515.35|517.15|515.35|516.48|514.68|0
1644258470000|2022-02-07 18:27:50|516.71|514.91|517.15|515.35|517.15|515.35|516.71|514.91|0
1644258480000|2022-02-07 18:28:00|517.38|515.58|517.38|515.58|517.38|515.58|517.15|515.35|0
1644258490000|2022-02-07 18:28:10|518.04|516.24|518.27|516.47|518.27|516.47|518.04|516.24|0
1644258500000|2022-02-07 18:28:20|518.04|516.24|519.61|517.81|519.61|517.81|518.04|516.24|0
1644258510000|2022-02-07 18:28:30|518.94|517.14|518.71|516.91|519.16|517.36|518.71|516.91|0
1644258520000|2022-02-07 18:28:40|518.94|517.14|518.94|517.14|518.94|517.14|518.94|517.14|0
1644258530000|2022-02-07 18:28:50|519.16|517.36|519.38|517.58|519.38|517.58|518.94|517.14|0
1644258540000|2022-02-07 18:29:00|519.61|517.81|519.61|517.81|519.83|518.03|519.61|517.81|0
1644258550000|2022-02-07 18:29:10|519.83|518.03|520.05|518.25|520.05|518.25|519.83|518.03|0
1644258560000|2022-02-07 18:29:20|519.61|517.81|519.38|517.58|519.61|517.81|519.38|517.58|0
1644258570000|2022-02-07 18:29:30|519.16|517.36|518.71|516.91|519.16|517.36|518.71|516.91|0
1644258580000|2022-02-07 18:29:40|518.94|517.14|518.94|517.14|518.94|517.14|518.82|517.02|0
1644258590000|2022-02-07 18:29:50|518.71|516.91|518.71|516.91|518.94|517.14|518.71|516.91|0
1644258600000|2022-02-07 18:30:00|518.94|517.14|520.5|518.7|520.5|518.7|518.94|517.14|0
1644258610000|2022-02-07 18:30:10|520.27|518.47|519.83|518.03|520.5|518.7|519.83|518.03|0
1644258620000|2022-02-07 18:30:20|519.6|517.8|520.5|518.7|520.5|518.7|519.6|517.8|0
1644258630000|2022-02-07 18:30:30|520.72|518.92|520.27|518.47|520.72|518.92|520.27|518.47|0
1644258640000|2022-02-07 18:30:40|520.05|518.25|520.72|518.92|520.72|518.92|520.05|518.25|0
1644258650000|2022-02-07 18:30:50|520.94|519.14|520.94|519.14|521.17|519.37|520.94|519.14|0
1644258660000|2022-02-07 18:31:00|521.17|519.37|521.84|520.04|521.84|520.04|521.17|519.37|0
1644258670000|2022-02-07 18:31:10|521.61|519.81|521.61|519.81|521.61|519.81|521.39|519.59|0
1644258680000|2022-02-07 18:31:20|521.39|519.59|521.17|519.37|521.39|519.59|521.17|519.37|0
1644258690000|2022-02-07 18:31:30|520.94|519.14|521.17|519.37|521.17|519.37|520.94|519.14|0
1644258700000|2022-02-07 18:31:40|520.94|519.14|520.94|519.14|521.17|519.37|520.94|519.14|0
1644258710000|2022-02-07 18:31:50|521.17|519.37|520.72|518.92|521.17|519.37|520.72|518.92|0
1644258720000|2022-02-07 18:32:00|520.6|518.8|520.05|518.25|520.94|519.14|520.05|518.25|0
1644258730000|2022-02-07 18:32:10|520.27|518.47|520.27|518.47|520.72|518.92|520.27|518.47|0
1644258740000|2022-02-07 18:32:20|520.5|518.7|520.6|518.8|520.72|518.92|520.5|518.7|0
1644258750000|2022-02-07 18:32:30|520.72|518.92|520.27|518.47|520.72|518.92|520.27|518.47|0
1644258760000|2022-02-07 18:32:40|520.5|518.7|520.94|519.14|520.94|519.14|520.5|518.7|0
1644258770000|2022-02-07 18:32:50|521.17|519.37|521.39|519.59|521.39|519.59|521.17|519.37|0
1644258780000|2022-02-07 18:33:00|521.17|519.37|520.9|519.1|521.17|519.37|520.72|518.92|0
1644258790000|2022-02-07 18:33:10|521.12|519.32|520.67|518.87|521.12|519.32|520.45|518.65|0
1644258800000|2022-02-07 18:33:20|520.33|518.53|520|518.2|520.33|518.53|520|518.2|0
1644258810000|2022-02-07 18:33:30|520.23|518.43|520.23|518.43|520.33|518.53|520.23|518.43|0
1644258820000|2022-02-07 18:33:40|520|518.2|520|518.2|520.23|518.43|520|518.2|0
1644258830000|2022-02-07 18:33:50|520.23|518.43|519.78|517.98|520.23|518.43|519.78|517.98|0
1644258840000|2022-02-07 18:34:00|520|518.2|519.56|517.76|520|518.2|519.56|517.76|0
1644258850000|2022-02-07 18:34:10|519.33|517.53|519.33|517.53|519.56|517.76|519.33|517.53|0
1644258860000|2022-02-07 18:34:20|519.22|517.42|518.88|517.08|519.22|517.42|518.88|517.08|0
1644258870000|2022-02-07 18:34:30|518.66|516.86|518.88|517.08|518.88|517.08|518.66|516.86|0
1644258880000|2022-02-07 18:34:40|518.66|516.86|518.88|517.08|518.88|517.08|518.66|516.86|0
1644258890000|2022-02-07 18:34:50|518.66|516.86|519.11|517.31|519.33|517.53|518.66|516.86|0
1644258900000|2022-02-07 18:35:00|519.33|517.53|518.99|517.19|519.33|517.53|518.99|517.19|0
1644258910000|2022-02-07 18:35:10|518.88|517.08|518.88|517.08|519.11|517.31|518.88|517.08|0
1644258920000|2022-02-07 18:35:20|519.11|517.31|519.33|517.53|519.33|517.53|519.11|517.31|0
1644258930000|2022-02-07 18:35:30|519.11|517.31|519.55|517.75|519.55|517.75|518.88|517.08|0
1644258940000|2022-02-07 18:35:40|519.33|517.53|519.55|517.75|519.55|517.75|519.33|517.53|0
1644258950000|2022-02-07 18:35:50|519.78|517.98|519.55|517.75|519.78|517.98|519.55|517.75|0
1644258960000|2022-02-07 18:36:00|519.78|517.98|519.55|517.75|520|518.2|519.55|517.75|0
1644258970000|2022-02-07 18:36:10|519.78|517.98|520.22|518.42|520.22|518.42|519.78|517.98|0
1644258980000|2022-02-07 18:36:20|520.11|518.31|520|518.2|520.11|518.31|520|518.2|0
1644258990000|2022-02-07 18:36:30|519.88|518.08|520|518.2|520.22|518.42|519.78|517.98|0
1644259000000|2022-02-07 18:36:40|520.45|518.65|520.11|518.31|520.45|518.65|520.11|518.31|0
1644259010000|2022-02-07 18:36:50|520.22|518.42|520.22|518.42|520.22|518.42|520|518.2|0
1644259020000|2022-02-07 18:37:00|519.33|517.53|519.78|517.98|519.78|517.98|519.33|517.53|0
1644259030000|2022-02-07 18:37:10|519.44|517.64|519.55|517.75|519.78|517.98|519.44|517.64|0
1644259040000|2022-02-07 18:37:20|519.44|517.64|519.11|517.31|519.55|517.75|519.11|517.31|0
1644259050000|2022-02-07 18:37:30|519.55|517.75|518.88|517.08|519.55|517.75|518.88|517.08|0
1644259060000|2022-02-07 18:37:40|519.21|517.41|519.33|517.53|519.33|517.53|519.11|517.31|0
1644259070000|2022-02-07 18:37:50|519.44|517.64|519.78|517.98|519.78|517.98|519.44|517.64|0
1644259080000|2022-02-07 18:38:00|519.55|517.75|519.55|517.75|519.55|517.75|519.55|517.75|0
1644259090000|2022-02-07 18:38:10|520|518.2|519.78|517.98|520|518.2|519.78|517.98|0
1644259100000|2022-02-07 18:38:20|520|518.2|520.45|518.65|520.45|518.65|520|518.2|0
1644259110000|2022-02-07 18:38:30|520.22|518.42|520.22|518.42|520.45|518.65|520.22|518.42|0
1644259120000|2022-02-07 18:38:40|520.45|518.65|520.45|518.65|520.45|518.65|520.45|518.65|0
1644259130000|2022-02-07 18:38:50|520.67|518.87|521.34|519.54|521.34|519.54|520.67|518.87|0
1644259140000|2022-02-07 18:39:00|521.12|519.32|521.34|519.54|521.56|519.76|521.12|519.32|0
1644259150000|2022-02-07 18:39:10|521.56|519.76|521.34|519.54|521.56|519.76|521.34|519.54|0
1644259160000|2022-02-07 18:39:20|521.12|519.32|521.12|519.32|521.12|519.32|521.12|519.32|0
1644259170000|2022-02-07 18:39:30|520.89|519.09|520.89|519.09|521.12|519.32|520.89|519.09|0
1644259180000|2022-02-07 18:39:40|521.12|519.32|520.89|519.09|521.12|519.32|520.89|519.09|0
1644259190000|2022-02-07 18:39:50|521.12|519.32|521.12|519.32|521.12|519.32|520.89|519.09|0
1644259200000|2022-02-07 18:40:00|520.89|519.09|520.67|518.87|520.89|519.09|520.67|518.87|0
1644259210000|2022-02-07 18:40:10|521|519.2|520.67|518.87|521.12|519.32|520.67|518.87|0
1644259220000|2022-02-07 18:40:20|520.89|519.09|520.89|519.09|520.89|519.09|520.44|518.64|0
1644259230000|2022-02-07 18:40:30|521.34|519.54|521.56|519.76|521.56|519.76|521.34|519.54|0
1644259240000|2022-02-07 18:40:40|521.79|519.99|521.56|519.76|521.79|519.99|521.56|519.76|0
1644259250000|2022-02-07 18:40:50|521.79|519.99|521.67|519.87|521.79|519.99|521.67|519.87|0
1644259260000|2022-02-07 18:41:00|521.79|519.99|522.12|520.32|522.23|520.43|521.56|519.76|0
1644259270000|2022-02-07 18:41:10|522.23|520.43|522.23|520.43|522.46|520.66|522.12|520.32|0
1644259280000|2022-02-07 18:41:20|522.46|520.66|522.46|520.66|522.46|520.66|522.46|520.66|0
1644259300000|2022-02-07 18:41:40|522.23|520.43|521.56|519.76|522.23|520.43|521.34|519.54|0
1644259310000|2022-02-07 18:41:50|521.67|519.87|521.56|519.76|521.67|519.87|521.56|519.76|0
1644259320000|2022-02-07 18:42:00|521.11|519.31|521.11|519.31|521.11|519.31|521.11|519.31|0
1644259330000|2022-02-07 18:42:10|520.89|519.09|520.89|519.09|520.89|519.09|520.67|518.87|0
1644259340000|2022-02-07 18:42:20|520.67|518.87|520.89|519.09|520.89|519.09|520.67|518.87|0
1644259350000|2022-02-07 18:42:30|520.44|518.64|520.44|518.64|520.44|518.64|520.44|518.64|0
1644259360000|2022-02-07 18:42:40|520.67|518.87|520.44|518.64|520.67|518.87|520.44|518.64|0
1644259370000|2022-02-07 18:42:50|520.55|518.75|521.11|519.31|521.11|519.31|520.55|518.75|0
1644259380000|2022-02-07 18:43:00|520.89|519.09|521.34|519.54|521.34|519.54|520.89|519.09|0
1644259390000|2022-02-07 18:43:10|521.56|519.76|521.34|519.54|521.56|519.76|521.11|519.31|0
1644259400000|2022-02-07 18:43:20|521.11|519.31|521.34|519.54|521.56|519.76|521.11|519.31|0
1644259410000|2022-02-07 18:43:30|521.56|519.76|520.89|519.09|521.56|519.76|520.89|519.09|0
1644259420000|2022-02-07 18:43:40|521.11|519.31|520.89|519.09|521.11|519.31|520.89|519.09|0
1644259430000|2022-02-07 18:43:50|520.67|518.87|521.11|519.31|521.11|519.31|520.67|518.87|0
1644259440000|2022-02-07 18:44:00|520.89|519.09|521.11|519.31|521.34|519.54|520.89|519.09|0
1644259450000|2022-02-07 18:44:10|521.34|519.54|521.34|519.54|521.34|519.54|521.34|519.54|0
1644259460000|2022-02-07 18:44:20|521.11|519.31|520.67|518.87|521.11|519.31|520.67|518.87|0
1644259470000|2022-02-07 18:44:30|520.22|518.42|519.99|518.19|520.44|518.64|519.99|518.19|0
1644259480000|2022-02-07 18:44:40|520.22|518.42|520.44|518.64|520.44|518.64|520.22|518.42|0
1644259490000|2022-02-07 18:44:50|520.22|518.42|520.44|518.64|520.44|518.64|520.22|518.42|0
1644259500000|2022-02-07 18:45:00|520.67|518.87|520.22|518.42|520.67|518.87|520.22|518.42|0
1644259510000|2022-02-07 18:45:10|520.66|518.86|520.44|518.64|520.66|518.86|520.44|518.64|0
1644259520000|2022-02-07 18:45:20|520.22|518.42|520.22|518.42|520.22|518.42|520.22|518.42|0
1644259530000|2022-02-07 18:45:30|519.77|517.97|519.77|517.97|519.77|517.97|519.77|517.97|0
1644259540000|2022-02-07 18:45:40|519.99|518.19|520.22|518.42|520.22|518.42|519.99|518.19|0
1644259550000|2022-02-07 18:45:50|520.66|518.86|520.66|518.86|520.66|518.86|520.44|518.64|0
1644259560000|2022-02-07 18:46:00|520.89|519.09|521.34|519.54|521.78|519.98|520.89|519.09|0
1644259570000|2022-02-07 18:46:10|521.11|519.31|520.22|518.42|521.11|519.31|519.88|518.08|0
1644259580000|2022-02-07 18:46:20|519.99|518.19|520.22|518.42|520.22|518.42|519.99|518.19|0
1644259590000|2022-02-07 18:46:30|520.1|518.3|520.55|518.75|520.55|518.75|520.1|518.3|0
1644259600000|2022-02-07 18:46:40|520.44|518.64|520.66|518.86|520.66|518.86|520.44|518.64|0
1644259610000|2022-02-07 18:46:50|520.32|518.52|520.22|518.42|520.44|518.64|520.22|518.42|0
1644259620000|2022-02-07 18:47:00|520.44|518.64|520.44|518.64|520.66|518.86|520.44|518.64|0
1644259630000|2022-02-07 18:47:10|519.65|517.85|520.22|518.42|520.22|518.42|519.65|517.85|0
1644259640000|2022-02-07 18:47:20|519.99|518.19|519.77|517.97|519.99|518.19|519.55|517.75|0
1644259650000|2022-02-07 18:47:30|519.55|517.75|519.32|517.52|519.55|517.75|519.32|517.52|0
1644259660000|2022-02-07 18:47:40|519.77|517.97|519.77|517.97|519.77|517.97|519.77|517.97|0
1644259680000|2022-02-07 18:48:00|519.55|517.75|518.21|516.41|519.55|517.75|518.21|516.41|0
1644259690000|2022-02-07 18:48:10|518.88|517.08|519.1|517.3|519.77|517.97|518.88|517.08|0
1644259700000|2022-02-07 18:48:20|518.87|517.07|519.1|517.3|519.1|517.3|518.43|516.63|0
1644259710000|2022-02-07 18:48:30|518.87|517.07|518.65|516.85|518.87|517.07|518.65|516.85|0
1644259720000|2022-02-07 18:48:40|518.87|517.07|518.43|516.63|518.87|517.07|518.43|516.63|0
1644259730000|2022-02-07 18:48:50|518.2|516.4|518.65|516.85|518.65|516.85|518.2|516.4|0
1644259740000|2022-02-07 18:49:00|518.43|516.63|518.43|516.63|518.65|516.85|518.43|516.63|0
1644259750000|2022-02-07 18:49:10|517.53|515.73|516.64|514.84|517.53|515.73|516.42|514.62|0
1644259760000|2022-02-07 18:49:20|516.2|514.4|516.2|514.4|516.2|514.4|515.53|513.73|0
1644259770000|2022-02-07 18:49:30|516.42|514.62|516.64|514.84|516.64|514.84|516.42|514.62|0
1644259780000|2022-02-07 18:49:40|516.3|514.5|516.42|514.62|516.42|514.62|516.2|514.4|0
1644259790000|2022-02-07 18:49:50|516.64|514.84|516.2|514.4|516.64|514.84|516.2|514.4|0
1644259800000|2022-02-07 18:50:00|516.42|514.62|515.75|513.95|516.64|514.84|515.75|513.95|0
1644259810000|2022-02-07 18:50:10|515.53|513.73|515.97|514.17|515.97|514.17|515.08|513.28|0
1644259820000|2022-02-07 18:50:20|515.75|513.95|516.42|514.62|516.42|514.62|515.75|513.95|0
1644259830000|2022-02-07 18:50:30|516.64|514.84|516.64|514.84|516.75|514.95|516.64|514.84|0
1644259840000|2022-02-07 18:50:40|516.42|514.62|516.42|514.62|516.42|514.62|516.42|514.62|0
1644259850000|2022-02-07 18:50:50|516.19|514.39|516.64|514.84|516.64|514.84|516.19|514.39|0
1644259860000|2022-02-07 18:51:00|516.86|515.06|517.53|515.73|517.53|515.73|516.86|515.06|0
1644259870000|2022-02-07 18:51:10|517.31|515.51|516.86|515.06|517.31|515.51|516.86|515.06|0
1644259880000|2022-02-07 18:51:20|516.64|514.84|516.42|514.62|516.75|514.95|516.42|514.62|0
1644259890000|2022-02-07 18:51:30|516.64|514.84|516.19|514.39|516.64|514.84|516.19|514.39|0
1644259900000|2022-02-07 18:51:40|516.42|514.62|517.64|515.84|517.64|515.84|516.42|514.62|0
1644259910000|2022-02-07 18:51:50|517.19|515.39|517.76|515.96|517.76|515.96|517.19|515.39|0
1644259920000|2022-02-07 18:52:00|517.98|516.18|518.43|516.63|518.43|516.63|517.76|515.96|0
1644259930000|2022-02-07 18:52:10|518.2|516.4|518.76|516.96|518.87|517.07|518.2|516.4|0
1644259940000|2022-02-07 18:52:20|518.65|516.85|519.1|517.3|519.1|517.3|518.65|516.85|0
1644259950000|2022-02-07 18:52:30|519.32|517.52|518.87|517.07|519.32|517.52|518.87|517.07|0
1644259960000|2022-02-07 18:52:40|518.65|516.85|518.87|517.07|518.87|517.07|518.65|516.85|0
1644259970000|2022-02-07 18:52:50|518.65|516.85|518.2|516.4|518.65|516.85|518.2|516.4|0
1644259980000|2022-02-07 18:53:00|517.98|516.18|517.53|515.73|517.98|516.18|517.53|515.73|0
1644259990000|2022-02-07 18:53:10|517.76|515.96|517.31|515.51|517.76|515.96|517.31|515.51|0
1644260000000|2022-02-07 18:53:20|517.53|515.73|517.53|515.73|517.75|515.95|517.53|515.73|0
1644260010000|2022-02-07 18:53:30|517.31|515.51|517.09|515.29|517.31|515.51|517.09|515.29|0
1644260020000|2022-02-07 18:53:40|516.86|515.06|517.09|515.29|517.31|515.51|516.86|515.06|0
1644260030000|2022-02-07 18:53:50|517.31|515.51|517.42|515.62|517.53|515.73|517.08|515.28|0
1644260040000|2022-02-07 18:54:00|517.31|515.51|517.64|515.84|517.75|515.95|517.31|515.51|0
1644260050000|2022-02-07 18:54:10|517.75|515.95|517.98|516.18|517.98|516.18|517.53|515.73|0
1644260060000|2022-02-07 18:54:20|517.53|515.73|517.31|515.51|517.53|515.73|517.31|515.51|0
1644260070000|2022-02-07 18:54:30|517.08|515.28|517.31|515.51|517.31|515.51|517.08|515.28|0
1644260080000|2022-02-07 18:54:40|517.53|515.73|517.53|515.73|517.53|515.73|517.31|515.51|0
1644260090000|2022-02-07 18:54:50|517.08|515.28|517.53|515.73|517.53|515.73|517.08|515.28|0
1644260100000|2022-02-07 18:55:00|517.31|515.51|518.2|516.4|518.2|516.4|517.31|515.51|0
1644260110000|2022-02-07 18:55:10|517.98|516.18|518.42|516.62|518.42|516.62|517.98|516.18|0
1644260120000|2022-02-07 18:55:20|518.65|516.85|518.65|516.85|518.87|517.07|518.42|516.62|0
1644260130000|2022-02-07 18:55:30|518.42|516.62|518.65|516.85|518.65|516.85|518.42|516.62|0
1644260140000|2022-02-07 18:55:40|518.42|516.62|518.65|516.85|518.65|516.85|518.42|516.62|0
1644260150000|2022-02-07 18:55:50|518.87|517.07|519.76|517.96|519.76|517.96|518.87|517.07|0
1644260160000|2022-02-07 18:56:00|519.09|517.29|519.76|517.96|519.76|517.96|519.09|517.29|0
1644260170000|2022-02-07 18:56:10|519.54|517.74|519.42|517.62|519.76|517.96|519.42|517.62|0
1644260180000|2022-02-07 18:56:20|519.2|517.4|519.09|517.29|519.2|517.4|518.87|517.07|0
1644260190000|2022-02-07 18:56:30|518.87|517.07|518.87|517.07|518.87|517.07|518.65|516.85|0
1644260200000|2022-02-07 18:56:40|518.65|516.85|519.32|517.52|519.32|517.52|518.65|516.85|0
1644260210000|2022-02-07 18:56:50|519.09|517.29|519.09|517.29|519.32|517.52|519.09|517.29|0
1644260220000|2022-02-07 18:57:00|518.87|517.07|518.65|516.85|518.87|517.07|518.65|516.85|0
1644260230000|2022-02-07 18:57:10|518.87|517.07|519.09|517.29|519.09|517.29|518.87|517.07|0
1644260240000|2022-02-07 18:57:20|519.32|517.52|519.32|517.52|519.76|517.96|519.32|517.52|0
1644260250000|2022-02-07 18:57:30|519.09|517.29|519.09|517.29|519.32|517.52|519.09|517.29|0
1644260260000|2022-02-07 18:57:40|519.31|517.51|519.31|517.51|519.31|517.51|519.31|517.51|0
1644260270000|2022-02-07 18:57:50|519.54|517.74|519.31|517.51|519.54|517.74|519.31|517.51|0
1644260280000|2022-02-07 18:58:00|519.54|517.74|519.76|517.96|519.76|517.96|519.54|517.74|0
1644260290000|2022-02-07 18:58:10|519.99|518.19|520.54|518.74|520.66|518.86|519.99|518.19|0
1644260300000|2022-02-07 18:58:20|520.66|518.86|520.66|518.86|520.66|518.86|520.43|518.63|0
1644260310000|2022-02-07 18:58:30|520.43|518.63|520.88|519.08|520.88|519.08|520.43|518.63|0
1644260320000|2022-02-07 18:58:40|521.55|519.75|521.55|519.75|521.55|519.75|521.33|519.53|0
1644260330000|2022-02-07 18:58:50|521.77|519.97|522|520.2|522.22|520.42|521.77|519.97|0
1644260340000|2022-02-07 18:59:00|522.22|520.42|522.67|520.87|522.67|520.87|522.22|520.42|0
1644260350000|2022-02-07 18:59:10|522.44|520.64|523.56|521.76|523.56|521.76|522.44|520.64|0
1644260360000|2022-02-07 18:59:20|523.34|521.54|523.79|521.99|524.01|522.21|523.34|521.54|0
1644260370000|2022-02-07 18:59:30|523.56|521.76|523.12|521.32|523.56|521.76|523.12|521.32|0
1644260380000|2022-02-07 18:59:40|522.89|521.09|522.44|520.64|522.89|521.09|522.44|520.64|0
1644260390000|2022-02-07 18:59:50|522.67|520.87|522.44|520.64|522.89|521.09|522.44|520.64|0
1644260400000|2022-02-07 19:00:00|522.67|520.87|521.33|519.53|522.67|520.87|521.33|519.53|0
1644260410000|2022-02-07 19:00:10|521.1|519.3|520.65|518.85|521.1|519.3|520.65|518.85|0
1644260420000|2022-02-07 19:00:20|521.32|519.52|521.1|519.3|521.32|519.52|520.88|519.08|0
1644260430000|2022-02-07 19:00:30|521.32|519.52|521.77|519.97|522|520.2|521.32|519.52|0
1644260440000|2022-02-07 19:00:40|521.32|519.52|521.1|519.3|521.32|519.52|521.1|519.3|0
1644260450000|2022-02-07 19:00:50|521.55|519.75|521.77|519.97|521.77|519.97|521.55|519.75|0
1644260460000|2022-02-07 19:01:00|522|520.2|522.44|520.64|522.55|520.75|522|520.2|0
1644260470000|2022-02-07 19:01:10|522.89|521.09|522.1|520.3|522.89|521.09|522.1|520.3|0
1644260480000|2022-02-07 19:01:20|521.88|520.08|522.22|520.42|522.22|520.42|521.88|520.08|0
1644260490000|2022-02-07 19:01:30|522|520.2|522.22|520.42|522.22|520.42|521.77|519.97|0
1644260500000|2022-02-07 19:01:40|521.99|520.19|521.77|519.97|522.22|520.42|521.77|519.97|0
1644260510000|2022-02-07 19:01:50|521.55|519.75|521.21|519.41|521.55|519.75|521.21|519.41|0
1644260520000|2022-02-07 19:02:00|521.32|519.52|521.32|519.52|521.55|519.75|521.1|519.3|0
1644260530000|2022-02-07 19:02:10|520.88|519.08|521.32|519.52|521.32|519.52|520.88|519.08|0
1644260540000|2022-02-07 19:02:20|520.65|518.85|520.65|518.85|520.65|518.85|520.65|518.85|0
1644260550000|2022-02-07 19:02:30|521.1|519.3|520.88|519.08|521.1|519.3|520.88|519.08|0
1644260560000|2022-02-07 19:02:40|520.65|518.85|520.88|519.08|520.88|519.08|520.65|518.85|0
1644260570000|2022-02-07 19:02:50|521.1|519.3|520.88|519.08|521.1|519.3|520.88|519.08|0
1644260580000|2022-02-07 19:03:00|520.65|518.85|520.43|518.63|520.65|518.85|520.21|518.41|0
1644260590000|2022-02-07 19:03:10|520.65|518.85|520.43|518.63|520.65|518.85|520.43|518.63|0
1644260600000|2022-02-07 19:03:20|519.98|518.18|520.65|518.85|520.65|518.85|519.98|518.18|0
1644260610000|2022-02-07 19:03:30|520.43|518.63|520.88|519.08|520.88|519.08|520.43|518.63|0
1644260620000|2022-02-07 19:03:40|521.1|519.3|520.88|519.08|521.1|519.3|520.88|519.08|0
1644260630000|2022-02-07 19:03:50|520.65|518.85|521.32|519.52|521.55|519.75|520.65|518.85|0
1644260640000|2022-02-07 19:04:00|521.77|519.97|522.44|520.64|522.44|520.64|521.77|519.97|0
1644260650000|2022-02-07 19:04:10|522.22|520.42|522.66|520.86|522.66|520.86|522.22|520.42|0
1644260660000|2022-02-07 19:04:20|522.89|521.09|522.22|520.42|522.89|521.09|522.22|520.42|0
1644260670000|2022-02-07 19:04:30|521.99|520.19|521.77|519.97|521.99|520.19|521.77|519.97|0
1644260680000|2022-02-07 19:04:40|521.55|519.75|521.32|519.52|521.55|519.75|521.32|519.52|0
1644260690000|2022-02-07 19:04:50|521.77|519.97|522.62|520.82|522.85|521.05|521.77|519.97|0
1644260700000|2022-02-07 19:05:00|523.07|521.27|522.62|520.82|523.07|521.27|522.62|520.82|0
1644260710000|2022-02-07 19:05:10|522.85|521.05|522.62|520.82|522.85|521.05|522.62|520.82|0
1644260720000|2022-02-07 19:05:20|522.85|521.05|521.59|519.79|522.85|521.05|521.37|519.57|0
1644260730000|2022-02-07 19:05:30|521.37|519.57|521.05|519.25|521.37|519.57|520.83|519.03|0
1644260740000|2022-02-07 19:05:40|521.28|519.48|520.61|518.81|521.28|519.48|520.61|518.81|0
1644260750000|2022-02-07 19:05:50|520.83|519.03|521.05|519.25|521.05|519.25|520.83|519.03|0
1644260760000|2022-02-07 19:06:00|521.28|519.48|521.05|519.25|521.28|519.48|521.05|519.25|0
1644260770000|2022-02-07 19:06:10|521.28|519.48|520.83|519.03|521.28|519.48|520.83|519.03|0
1644260780000|2022-02-07 19:06:20|521.28|519.48|521.05|519.25|521.28|519.48|521.05|519.25|0
1644260790000|2022-02-07 19:06:30|521.39|519.59|521.05|519.25|521.39|519.59|521.05|519.25|0
1644260800000|2022-02-07 19:06:40|520.94|519.14|520.61|518.81|520.94|519.14|520.61|518.81|0
1644260810000|2022-02-07 19:06:50|520.83|519.03|521.05|519.25|521.05|519.25|520.83|519.03|0
1644260820000|2022-02-07 19:07:00|520.83|519.03|520.61|518.81|521.05|519.25|520.61|518.81|0
1644260830000|2022-02-07 19:07:10|520.83|519.03|520.61|518.81|520.83|519.03|520.38|518.58|0
1644260840000|2022-02-07 19:07:20|520.83|519.03|521.5|519.7|521.5|519.7|520.61|518.81|0
1644260850000|2022-02-07 19:07:30|521.05|519.25|520.83|519.03|521.73|519.93|520.83|519.03|0
1644260860000|2022-02-07 19:07:40|520.61|518.81|520.61|518.81|520.61|518.81|520.38|518.58|0
1644260870000|2022-02-07 19:07:50|520.38|518.58|520.27|518.47|520.38|518.58|520.16|518.36|0
1644260880000|2022-02-07 19:08:00|520.16|518.36|519.04|517.24|520.16|518.36|518.82|517.02|0
1644260890000|2022-02-07 19:08:10|518.82|517.02|518.82|517.02|518.82|517.02|518.59|516.79|0
1644260900000|2022-02-07 19:08:20|518.59|516.79|518.37|516.57|518.82|517.02|518.37|516.57|0
1644260910000|2022-02-07 19:08:30|518.15|516.35|517.47|515.67|518.15|516.35|517.47|515.67|0
1644260920000|2022-02-07 19:08:40|517.92|516.12|517.47|515.67|517.92|516.12|517.47|515.67|0
1644260930000|2022-02-07 19:08:50|518.15|516.35|518.14|516.34|518.15|516.35|517.92|516.12|0
1644260940000|2022-02-07 19:09:00|518.59|516.79|518.82|517.02|518.82|517.02|518.37|516.57|0
1644260950000|2022-02-07 19:09:10|518.37|516.57|517.7|515.9|518.59|516.79|517.7|515.9|0
1644260960000|2022-02-07 19:09:20|517.25|515.45|517.7|515.9|517.7|515.9|517.25|515.45|0
1644260970000|2022-02-07 19:09:30|517.47|515.67|517.47|515.67|517.7|515.9|517.47|515.67|0
1644260980000|2022-02-07 19:09:40|517.92|516.12|517.47|515.67|517.92|516.12|517.47|515.67|0
1644260990000|2022-02-07 19:09:50|517.25|515.45|517.47|515.67|517.7|515.9|517.25|515.45|0
1644261000000|2022-02-07 19:10:00|517.7|515.9|518.37|516.57|518.59|516.79|517.7|515.9|0
1644261010000|2022-02-07 19:10:10|518.59|516.79|517.92|516.12|518.59|516.79|517.92|516.12|0
1644261020000|2022-02-07 19:10:20|518.14|516.34|518.59|516.79|518.59|516.79|518.14|516.34|0
1644261030000|2022-02-07 19:10:30|518.81|517.01|518.59|516.79|518.81|517.01|518.59|516.79|0
1644261040000|2022-02-07 19:10:40|518.81|517.01|518.59|516.79|518.81|517.01|518.59|516.79|0
1644261050000|2022-02-07 19:10:50|518.81|517.01|518.59|516.79|518.81|517.01|518.59|516.79|0
1644261060000|2022-02-07 19:11:00|518.81|517.01|518.81|517.01|518.81|517.01|518.59|516.79|0
1644261070000|2022-02-07 19:11:10|518.92|517.12|518.92|517.12|518.92|517.12|518.92|517.12|0
1644261080000|2022-02-07 19:11:20|518.81|517.01|518.81|517.01|519.04|517.24|518.59|516.79|0
1644261090000|2022-02-07 19:11:30|518.92|517.12|518.7|516.9|518.92|517.12|518.7|516.9|0
1644261100000|2022-02-07 19:11:40|518.81|517.01|519.04|517.24|519.04|517.24|518.81|517.01|0
1644261110000|2022-02-07 19:11:50|518.81|517.01|518.81|517.01|518.81|517.01|518.81|517.01|0
1644261120000|2022-02-07 19:12:00|519.26|517.46|519.26|517.46|519.48|517.68|519.26|517.46|0
1644261130000|2022-02-07 19:12:10|519.04|517.24|518.81|517.01|519.26|517.46|518.81|517.01|0
1644261140000|2022-02-07 19:12:20|519.04|517.24|519.26|517.46|519.26|517.46|518.92|517.12|0
1644261150000|2022-02-07 19:12:30|519.14|517.34|519.26|517.46|519.71|517.91|519.14|517.34|0
1644261160000|2022-02-07 19:12:40|519.48|517.68|519.71|517.91|519.71|517.91|519.26|517.46|0
1644261170000|2022-02-07 19:12:50|519.48|517.68|519.59|517.79|519.59|517.79|519.48|517.68|0
1644261180000|2022-02-07 19:13:00|519.71|517.91|519.48|517.68|519.71|517.91|519.48|517.68|0
1644261190000|2022-02-07 19:13:10|519.26|517.46|519.37|517.57|519.48|517.68|519.26|517.46|0
1644261200000|2022-02-07 19:13:20|519.48|517.68|519.26|517.46|519.48|517.68|519.26|517.46|0
1644261210000|2022-02-07 19:13:30|519.48|517.68|519.14|517.34|519.48|517.68|519.04|517.24|0
1644261220000|2022-02-07 19:13:40|519.04|517.24|519.04|517.24|519.04|517.24|518.92|517.12|0
1644261230000|2022-02-07 19:13:50|519.48|517.68|519.71|517.91|520.15|518.35|519.48|517.68|0
1644261240000|2022-02-07 19:14:00|519.26|517.46|519.71|517.91|519.71|517.91|519.26|517.46|0
1644261250000|2022-02-07 19:14:10|519.48|517.68|519.26|517.46|519.48|517.68|519.26|517.46|0
1644261260000|2022-02-07 19:14:20|518.81|517.01|518.81|517.01|518.81|517.01|518.81|517.01|0
1644261270000|2022-02-07 19:14:30|519.04|517.24|519.26|517.46|519.26|517.46|519.04|517.24|0
1644261280000|2022-02-07 19:14:40|519.48|517.68|519.14|517.34|519.48|517.68|519.04|517.24|0
1644261290000|2022-02-07 19:14:50|518.59|516.79|518.36|516.56|518.59|516.79|518.14|516.34|0
1644261300000|2022-02-07 19:15:00|518.14|516.34|518.59|516.79|518.59|516.79|517.92|516.12|0
1644261310000|2022-02-07 19:15:10|518.14|516.34|517.8|516|518.25|516.45|517.8|516|0
1644261320000|2022-02-07 19:15:20|518.14|516.34|517.92|516.12|518.36|516.56|517.69|515.89|0
1644261330000|2022-02-07 19:15:30|517.69|515.89|517.92|516.12|517.92|516.12|517.69|515.89|0
1644261340000|2022-02-07 19:15:40|518.36|516.56|519.03|517.23|519.03|517.23|518.36|516.56|0
1644261350000|2022-02-07 19:15:50|518.59|516.79|518.59|516.79|518.59|516.79|518.59|516.79|0
1644261360000|2022-02-07 19:16:00|519.03|517.23|519.03|517.23|519.48|517.68|519.03|517.23|0
1644261370000|2022-02-07 19:16:10|519.26|517.46|519.7|517.9|519.7|517.9|519.26|517.46|0
1644261380000|2022-02-07 19:16:20|520.15|518.35|520.15|518.35|520.15|518.35|520.15|518.35|0
1644261390000|2022-02-07 19:16:30|520.82|519.02|522.17|520.37|522.17|520.37|520.82|519.02|0
1644261400000|2022-02-07 19:16:40|522.39|520.59|522.17|520.37|522.39|520.59|521.94|520.14|0
1644261410000|2022-02-07 19:16:50|521.94|520.14|522.17|520.37|522.17|520.37|521.94|520.14|0
1644261420000|2022-02-07 19:17:00|522.39|520.59|523.51|521.71|523.73|521.93|522.39|520.59|0
1644261430000|2022-02-07 19:17:10|523.29|521.49|523.06|521.26|523.29|521.49|523.06|521.26|0
1644261440000|2022-02-07 19:17:20|522.84|521.04|523.06|521.26|523.06|521.26|522.84|521.04|0
1644261450000|2022-02-07 19:17:30|522.84|521.04|522.39|520.59|522.84|521.04|522.39|520.59|0
1644261460000|2022-02-07 19:17:40|522.17|520.37|522.17|520.37|522.17|520.37|521.94|520.14|0
1644261470000|2022-02-07 19:17:50|521.94|520.14|521.72|519.92|522.17|520.37|521.72|519.92|0
1644261480000|2022-02-07 19:18:00|521.94|520.14|521.94|520.14|521.94|520.14|521.72|519.92|0
1644261490000|2022-02-07 19:18:10|521.72|519.92|522.17|520.37|522.17|520.37|521.72|519.92|0
1644261500000|2022-02-07 19:18:20|521.94|520.14|521.49|519.69|521.94|520.14|521.49|519.69|0
1644261510000|2022-02-07 19:18:30|521.6|519.8|521.49|519.69|521.72|519.92|521.49|519.69|0
1644261520000|2022-02-07 19:18:40|521.27|519.47|521.49|519.69|521.49|519.69|521.27|519.47|0
1644261530000|2022-02-07 19:18:50|521.27|519.47|521.49|519.69|521.49|519.69|521.27|519.47|0
1644261540000|2022-02-07 19:19:00|521.27|519.47|521.05|519.25|521.27|519.47|521.05|519.25|0
1644261550000|2022-02-07 19:19:10|521.72|519.92|521.72|519.92|521.82|520.02|521.72|519.92|0
1644261560000|2022-02-07 19:19:20|521.94|520.14|521.49|519.69|521.94|520.14|521.49|519.69|0
1644261570000|2022-02-07 19:19:30|521.05|519.25|521.27|519.47|521.27|519.47|521.05|519.25|0
1644261580000|2022-02-07 19:19:40|521.49|519.69|521.72|519.92|521.72|519.92|521.49|519.69|0
1644261590000|2022-02-07 19:19:50|521.49|519.69|521.49|519.69|521.49|519.69|521.49|519.69|0
1644261600000|2022-02-07 19:20:00|521.04|519.24|521.27|519.47|521.27|519.47|520.82|519.02|0
1644261610000|2022-02-07 19:20:10|521.04|519.24|521.94|520.14|521.94|520.14|521.04|519.24|0
1644261620000|2022-02-07 19:20:20|521.49|519.69|522.39|520.59|522.39|520.59|521.49|519.69|0
1644261630000|2022-02-07 19:20:30|522.84|521.04|522.61|520.81|522.84|521.04|522.61|520.81|0
1644261640000|2022-02-07 19:20:40|522.84|521.04|522.84|521.04|522.84|521.04|522.61|520.81|0
1644261650000|2022-02-07 19:20:50|522.61|520.81|523.06|521.26|523.06|521.26|522.61|520.81|0
1644261660000|2022-02-07 19:21:00|522.84|521.04|522.84|521.04|522.84|521.04|522.61|520.81|0
1644261670000|2022-02-07 19:21:10|522.61|520.81|521.72|519.92|522.61|520.81|521.72|519.92|0
1644261680000|2022-02-07 19:21:20|521.94|520.14|522.16|520.36|522.39|520.59|521.94|520.14|0
1644261690000|2022-02-07 19:21:30|522.05|520.25|522.39|520.59|522.39|520.59|522.05|520.25|0
1644261700000|2022-02-07 19:21:40|522.16|520.36|522.61|520.81|522.61|520.81|522.16|520.36|0
1644261710000|2022-02-07 19:21:50|522.39|520.59|522.39|520.59|522.61|520.81|522.39|520.59|0
1644261720000|2022-02-07 19:22:00|522.61|520.81|522.61|520.81|522.61|520.81|522.61|520.81|0
1644261730000|2022-02-07 19:22:10|522.39|520.59|522.61|520.81|522.61|520.81|522.39|520.59|0
1644261740000|2022-02-07 19:22:20|522.83|521.03|521.94|520.14|522.83|521.03|521.94|520.14|0
1644261750000|2022-02-07 19:22:30|521.71|519.91|521.49|519.69|521.71|519.91|521.27|519.47|0
1644261760000|2022-02-07 19:22:40|521.71|519.91|521.49|519.69|521.71|519.91|521.27|519.47|0
1644261770000|2022-02-07 19:22:50|521.27|519.47|520.82|519.02|521.37|519.57|520.82|519.02|0
1644261780000|2022-02-07 19:23:00|521.04|519.24|519.03|517.23|521.04|519.24|519.03|517.23|0
1644261790000|2022-02-07 19:23:10|518.81|517.01|519.7|517.9|519.7|517.9|518.81|517.01|0
1644261800000|2022-02-07 19:23:20|519.48|517.68|519.48|517.68|519.48|517.68|519.03|517.23|0
1644261810000|2022-02-07 19:23:30|519.03|517.23|519.92|518.12|519.92|518.12|519.03|517.23|0
1644261820000|2022-02-07 19:23:40|520.15|518.35|520.15|518.35|520.15|518.35|520.15|518.35|0
1644261830000|2022-02-07 19:23:50|519.92|518.12|519.92|518.12|519.92|518.12|519.7|517.9|0
1644261840000|2022-02-07 19:24:00|520.15|518.35|520.37|518.57|520.37|518.57|520.15|518.35|0
1644261850000|2022-02-07 19:24:10|520.59|518.79|520.59|518.79|520.59|518.79|520.37|518.57|0
1644261860000|2022-02-07 19:24:20|519.92|518.12|520.15|518.35|520.59|518.79|519.92|518.12|0
1644261870000|2022-02-07 19:24:30|520.25|518.45|520.15|518.35|520.48|518.68|520.15|518.35|0
1644261880000|2022-02-07 19:24:40|520.37|518.57|520.15|518.35|520.37|518.57|520.15|518.35|0
1644261890000|2022-02-07 19:24:50|520.37|518.57|520.37|518.57|520.37|518.57|520.15|518.35|0
1644261900000|2022-02-07 19:25:00|520.15|518.35|520.15|518.35|520.37|518.57|520.15|518.35|0
1644261910000|2022-02-07 19:25:10|520.59|518.79|520.59|518.79|520.59|518.79|520.37|518.57|0
1644261920000|2022-02-07 19:25:20|520.37|518.57|520.37|518.57|520.37|518.57|520.37|518.57|0
1644261930000|2022-02-07 19:25:30|520.59|518.79|520.37|518.57|520.59|518.79|520.15|518.35|0
1644261940000|2022-02-07 19:25:40|520.59|518.79|520.7|518.9|520.7|518.9|520.37|518.57|0
1644261950000|2022-02-07 19:25:50|520.59|518.79|520.37|518.57|520.59|518.79|520.37|518.57|0
1644261960000|2022-02-07 19:26:00|520.59|518.79|519.92|518.12|520.59|518.79|519.92|518.12|0
1644261970000|2022-02-07 19:26:10|520.15|518.35|520.59|518.79|520.59|518.79|520.15|518.35|0
1644261980000|2022-02-07 19:26:20|520.37|518.57|520.15|518.35|520.37|518.57|519.92|518.12|0
1644261990000|2022-02-07 19:26:30|520.82|519.02|521.49|519.69|521.49|519.69|520.82|519.02|0
1644262000000|2022-02-07 19:26:40|521.82|520.02|521.94|520.14|521.94|520.14|521.71|519.91|0
1644262010000|2022-02-07 19:26:50|521.82|520.02|522.38|520.58|522.38|520.58|521.71|519.91|0
1644262020000|2022-02-07 19:27:00|522.16|520.36|522.16|520.36|522.16|520.36|521.71|519.91|0
1644262030000|2022-02-07 19:27:10|521.94|520.14|522.16|520.36|522.16|520.36|521.94|520.14|0
1644262040000|2022-02-07 19:27:20|521.94|520.14|523.28|521.48|523.28|521.48|521.94|520.14|0
1644262050000|2022-02-07 19:27:30|523.06|521.26|523.05|521.25|523.28|521.48|523.05|521.25|0
1644262060000|2022-02-07 19:27:40|522.83|521.03|522.83|521.03|523.05|521.25|522.83|521.03|0
1644262070000|2022-02-07 19:27:50|523.05|521.25|523.05|521.25|523.05|521.25|522.83|521.03|0
1644262080000|2022-02-07 19:28:00|522.83|521.03|523.5|521.7|523.5|521.7|522.61|520.81|0
1644262090000|2022-02-07 19:28:10|524.62|522.82|524.18|522.38|524.62|522.82|524.18|522.38|0
1644262100000|2022-02-07 19:28:20|524.4|522.6|523.95|522.15|524.4|522.6|523.95|522.15|0
1644262110000|2022-02-07 19:28:30|524.4|522.6|524.06|522.26|524.4|522.6|524.06|522.26|0
1644262120000|2022-02-07 19:28:40|524.17|522.37|524.17|522.37|524.17|522.37|524.17|522.37|0
1644262130000|2022-02-07 19:28:50|524.62|522.82|524.62|522.82|524.62|522.82|524.4|522.6|0
1644262140000|2022-02-07 19:29:00|524.4|522.6|524.85|523.05|524.85|523.05|524.4|522.6|0
1644262150000|2022-02-07 19:29:10|525.07|523.27|525.74|523.94|526.42|524.62|525.07|523.27|0
1644262160000|2022-02-07 19:29:20|526.19|524.39|526.42|524.62|526.42|524.62|526.19|524.39|0
1644262170000|2022-02-07 19:29:30|526.19|524.39|526.42|524.62|526.42|524.62|526.19|524.39|0
1644262180000|2022-02-07 19:29:40|526.87|525.07|527.54|525.74|527.76|525.96|526.87|525.07|0
1644262190000|2022-02-07 19:29:50|527.99|526.19|527.76|525.96|527.99|526.19|527.76|525.96|0
1644262200000|2022-02-07 19:30:00|528.44|526.64|528.21|526.41|528.44|526.64|528.21|526.41|0
1644262210000|2022-02-07 19:30:10|528.89|527.09|528.44|526.64|528.89|527.09|528.44|526.64|0
1644262220000|2022-02-07 19:30:20|528.21|526.41|527.99|526.19|528.21|526.41|527.99|526.19|0
1644262230000|2022-02-07 19:30:30|527.76|525.96|527.87|526.07|527.87|526.07|527.54|525.74|0
1644262240000|2022-02-07 19:30:40|527.54|525.74|527.54|525.74|527.54|525.74|527.09|525.29|0
1644262250000|2022-02-07 19:30:50|527.31|525.51|527.76|525.96|527.76|525.96|527.31|525.51|0
1644262260000|2022-02-07 19:31:00|527.31|525.51|527.31|525.51|527.31|525.51|527.09|525.29|0
1644262270000|2022-02-07 19:31:10|526.87|525.07|527.31|525.51|527.31|525.51|526.87|525.07|0
1644262280000|2022-02-07 19:31:20|527.09|525.29|526.87|525.07|527.09|525.29|526.64|524.84|0
1644262290000|2022-02-07 19:31:30|527.09|525.29|527.31|525.51|527.54|525.74|527.09|525.29|0
1644262300000|2022-02-07 19:31:40|527.54|525.74|527.31|525.51|527.76|525.96|527.31|525.51|0
1644262310000|2022-02-07 19:31:50|527.2|525.4|526.86|525.06|527.2|525.4|526.86|525.06|0
1644262320000|2022-02-07 19:32:00|527.31|525.51|526.64|524.84|527.31|525.51|526.64|524.84|0
1644262330000|2022-02-07 19:32:10|526.42|524.62|526.42|524.62|526.64|524.84|526.42|524.62|0
1644262340000|2022-02-07 19:32:20|526.64|524.84|526.64|524.84|526.64|524.84|526.42|524.62|0
1644262350000|2022-02-07 19:32:30|526.86|525.06|527.09|525.29|527.2|525.4|526.86|525.06|0
1644262360000|2022-02-07 19:32:40|526.86|525.06|526.42|524.62|526.86|525.06|526.42|524.62|0
1644262370000|2022-02-07 19:32:50|526.64|524.84|526.42|524.62|526.64|524.84|526.42|524.62|0
1644262380000|2022-02-07 19:33:00|526.19|524.39|526.19|524.39|526.19|524.39|525.97|524.17|0
1644262390000|2022-02-07 19:33:10|525.97|524.17|525.97|524.17|526.19|524.39|525.97|524.17|0
1644262400000|2022-02-07 19:33:20|526.19|524.39|526.86|525.06|526.86|525.06|526.19|524.39|0
1644262410000|2022-02-07 19:33:30|526.64|524.84|526.64|524.84|526.64|524.84|526.41|524.61|0
1644262420000|2022-02-07 19:33:40|526.86|525.06|526.86|525.06|526.86|525.06|526.86|525.06|0
1644262430000|2022-02-07 19:33:50|527.09|525.29|527.09|525.29|527.09|525.29|526.86|525.06|0
1644262440000|2022-02-07 19:34:00|526.64|524.84|527.54|525.74|527.54|525.74|526.64|524.84|0
1644262450000|2022-02-07 19:34:10|527.76|525.96|528.21|526.41|528.21|526.41|527.76|525.96|0
1644262460000|2022-02-07 19:34:20|528.44|526.64|527.99|526.19|528.44|526.64|527.99|526.19|0
1644262470000|2022-02-07 19:34:30|528.21|526.41|527.99|526.19|528.21|526.41|527.99|526.19|0
1644262480000|2022-02-07 19:34:40|527.76|525.96|528.21|526.41|528.21|526.41|527.76|525.96|0
1644262490000|2022-02-07 19:34:50|527.99|526.19|527.99|526.19|527.99|526.19|527.76|525.96|0
1644262500000|2022-02-07 19:35:00|528.21|526.41|527.76|525.96|528.21|526.41|527.76|525.96|0
1644262510000|2022-02-07 19:35:10|527.99|526.19|528.66|526.86|528.66|526.86|527.99|526.19|0
1644262520000|2022-02-07 19:35:20|528.88|527.08|529.33|527.53|529.56|527.76|528.88|527.08|0
1644262530000|2022-02-07 19:35:30|528.66|526.86|529.33|527.53|529.33|527.53|528.43|526.63|0
1644262540000|2022-02-07 19:35:40|529.56|527.76|529.78|527.98|529.78|527.98|529.56|527.76|0
1644262550000|2022-02-07 19:35:50|529.56|527.76|529.67|527.87|529.67|527.87|529.56|527.76|0
1644262560000|2022-02-07 19:36:00|529.44|527.64|529.56|527.76|529.56|527.76|529.33|527.53|0
1644262570000|2022-02-07 19:36:10|530.01|528.21|530.23|528.43|530.23|528.43|530.01|528.21|0
1644262580000|2022-02-07 19:36:20|530.01|528.21|529.56|527.76|530.01|528.21|529.56|527.76|0
1644262590000|2022-02-07 19:36:30|529.78|527.98|529.78|527.98|529.78|527.98|529.33|527.53|0
1644262600000|2022-02-07 19:36:40|529.56|527.76|529.78|527.98|529.78|527.98|529.56|527.76|0
1644262610000|2022-02-07 19:36:50|529.56|527.76|529.33|527.53|529.56|527.76|529.33|527.53|0
1644262620000|2022-02-07 19:37:00|529.78|527.98|529.78|527.98|529.78|527.98|529.56|527.76|0
1644262630000|2022-02-07 19:37:10|529.56|527.76|529.78|527.98|529.78|527.98|529.56|527.76|0
1644262640000|2022-02-07 19:37:20|529.56|527.76|529.56|527.76|529.78|527.98|529.56|527.76|0
1644262650000|2022-02-07 19:37:30|529.66|527.86|529.56|527.76|529.78|527.98|529.56|527.76|0
1644262660000|2022-02-07 19:37:40|529.33|527.53|529.78|527.98|529.78|527.98|529.33|527.53|0
1644262670000|2022-02-07 19:37:50|529.56|527.76|529.56|527.76|529.56|527.76|529.33|527.53|0
1644262680000|2022-02-07 19:38:00|529.78|527.98|528.88|527.08|529.78|527.98|528.88|527.08|0
1644262690000|2022-02-07 19:38:10|529.11|527.31|528.88|527.08|529.11|527.31|528.66|526.86|0
1644262700000|2022-02-07 19:38:20|528.66|526.86|528.21|526.41|528.66|526.86|528.21|526.41|0
1644262710000|2022-02-07 19:38:30|527.08|525.28|527.08|525.28|527.19|525.39|527.08|525.28|0
1644262720000|2022-02-07 19:38:40|526.86|525.06|526.41|524.61|526.86|525.06|526.19|524.39|0
1644262730000|2022-02-07 19:38:50|526.19|524.39|525.96|524.16|526.41|524.61|525.96|524.16|0
1644262740000|2022-02-07 19:39:00|526.41|524.61|527.08|525.28|527.08|525.28|526.41|524.61|0
1644262750000|2022-02-07 19:39:10|526.86|525.06|527.08|525.28|527.31|525.51|526.86|525.06|0
1644262760000|2022-02-07 19:39:20|527.31|525.51|526.64|524.84|527.31|525.51|526.64|524.84|0
1644262770000|2022-02-07 19:39:30|526.86|525.06|526.86|525.06|526.86|525.06|526.86|525.06|0
1644262780000|2022-02-07 19:39:40|527.31|525.51|527.08|525.28|527.31|525.51|527.08|525.28|0
1644262790000|2022-02-07 19:39:50|526.86|525.06|527.08|525.28|527.08|525.28|526.86|525.06|0
1644262800000|2022-02-07 19:40:00|526.63|524.83|526.63|524.83|526.63|524.83|526.41|524.61|0
1644262810000|2022-02-07 19:40:10|526.19|524.39|526.41|524.61|526.41|524.61|526.19|524.39|0
1644262820000|2022-02-07 19:40:20|526.63|524.83|526.41|524.61|526.63|524.83|526.19|524.39|0
1644262830000|2022-02-07 19:40:30|526.63|524.83|526.86|525.06|526.86|525.06|526.63|524.83|0
1644262840000|2022-02-07 19:40:40|527.08|525.28|527.31|525.51|527.31|525.51|526.86|525.06|0
1644262850000|2022-02-07 19:40:50|527.53|525.73|527.31|525.51|527.53|525.73|527.08|525.28|0
1644262860000|2022-02-07 19:41:00|527.53|525.73|527.53|525.73|527.53|525.73|527.31|525.51|0
1644262870000|2022-02-07 19:41:10|527.76|525.96|527.76|525.96|527.76|525.96|527.76|525.96|0
1644262880000|2022-02-07 19:41:20|527.64|525.84|528.09|526.29|528.43|526.63|527.64|525.84|0
1644262890000|2022-02-07 19:41:30|528.21|526.41|527.76|525.96|528.43|526.63|527.76|525.96|0
1644262900000|2022-02-07 19:41:40|527.98|526.18|527.76|525.96|528.09|526.29|527.76|525.96|0
1644262910000|2022-02-07 19:41:50|527.53|525.73|528.21|526.41|528.21|526.41|527.53|525.73|0
1644262920000|2022-02-07 19:42:00|528.43|526.63|528.88|527.08|529.1|527.3|528.31|526.51|0
1644262930000|2022-02-07 19:42:10|529.1|527.3|528.11|526.31|529.1|527.3|528.11|526.31|0
1644262940000|2022-02-07 19:42:20|528.33|526.53|528.91|527.11|528.91|527.11|528.33|526.53|0
1644262950000|2022-02-07 19:42:30|528.69|526.89|529.14|527.34|529.14|527.34|528.69|526.89|0
1644262960000|2022-02-07 19:42:40|528.69|526.89|529.59|527.79|529.59|527.79|528.69|526.89|0
1644262970000|2022-02-07 19:42:50|529.36|527.56|529.36|527.56|529.59|527.79|529.36|527.56|0
1644262980000|2022-02-07 19:43:00|529.59|527.79|530.49|528.69|530.49|528.69|529.59|527.79|0
1644262990000|2022-02-07 19:43:10|530.94|529.14|530.04|528.24|530.94|529.14|530.04|528.24|0
1644263000000|2022-02-07 19:43:20|529.81|528.01|529.81|528.01|529.81|528.01|529.81|528.01|0
1644263010000|2022-02-07 19:43:30|530.04|528.24|530.04|528.24|530.04|528.24|530.04|528.24|0
1644263020000|2022-02-07 19:43:40|529.92|528.12|529.59|527.79|530.04|528.24|529.59|527.79|0
1644263030000|2022-02-07 19:43:50|529.7|527.9|529.81|528.01|530.04|528.24|529.7|527.9|0
1644263040000|2022-02-07 19:44:00|530.04|528.24|530.15|528.35|530.15|528.35|530.04|528.24|0
1644263050000|2022-02-07 19:44:10|530.26|528.46|530.04|528.24|530.26|528.46|530.04|528.24|0
1644263060000|2022-02-07 19:44:20|529.36|527.56|529.81|528.01|529.81|528.01|529.36|527.56|0
1644263070000|2022-02-07 19:44:30|530.04|528.24|530.49|528.69|530.49|528.69|530.04|528.24|0
1644263080000|2022-02-07 19:44:40|530.71|528.91|530.26|528.46|530.71|528.91|530.26|528.46|0
1644263090000|2022-02-07 19:44:50|530.49|528.69|530.26|528.46|530.49|528.69|530.26|528.46|0
1644263100000|2022-02-07 19:45:00|530.49|528.69|530.37|528.57|530.49|528.69|530.26|528.46|0
1644263110000|2022-02-07 19:45:10|530.49|528.69|531.16|529.36|531.16|529.36|530.49|528.69|0
1644263120000|2022-02-07 19:45:20|530.94|529.14|530.49|528.69|530.94|529.14|530.49|528.69|0
1644263130000|2022-02-07 19:45:30|530.26|528.46|529.36|527.56|530.26|528.46|529.36|527.56|0
1644263140000|2022-02-07 19:45:40|529.14|527.34|529.36|527.56|529.36|527.56|529.14|527.34|0
1644263150000|2022-02-07 19:45:50|529.14|527.34|528.69|526.89|529.14|527.34|528.69|526.89|0
1644263160000|2022-02-07 19:46:00|528.91|527.11|529.14|527.34|529.14|527.34|528.91|527.11|0
1644263170000|2022-02-07 19:46:10|528.79|526.99|528.46|526.66|528.79|526.99|528.46|526.66|0
1644263180000|2022-02-07 19:46:20|528.69|526.89|528.46|526.66|528.69|526.89|528.46|526.66|0
1644263190000|2022-02-07 19:46:30|528.24|526.44|528.46|526.66|528.46|526.66|528.24|526.44|0
1644263200000|2022-02-07 19:46:40|528.69|526.89|528.69|526.89|528.69|526.89|528.46|526.66|0
1644263210000|2022-02-07 19:46:50|528.91|527.11|528.46|526.66|528.91|527.11|528.46|526.66|0
1644263220000|2022-02-07 19:47:00|528.69|526.89|528.69|526.89|528.69|526.89|528.46|526.66|0
1644263230000|2022-02-07 19:47:10|528.57|526.77|528.46|526.66|528.69|526.89|528.46|526.66|0
1644263240000|2022-02-07 19:47:20|528.34|526.54|528.46|526.66|528.46|526.66|528.23|526.43|0
1644263250000|2022-02-07 19:47:30|528.57|526.77|528.46|526.66|528.68|526.88|528.46|526.66|0
1644263260000|2022-02-07 19:47:40|528.68|526.88|528.57|526.77|528.68|526.88|528.57|526.77|0
1644263270000|2022-02-07 19:47:50|528.46|526.66|528.23|526.43|528.46|526.66|528.23|526.43|0
1644263280000|2022-02-07 19:48:00|528.46|526.66|528.46|526.66|528.46|526.66|528.23|526.43|0
1644263290000|2022-02-07 19:48:10|528.68|526.88|529.36|527.56|529.36|527.56|528.68|526.88|0
1644263300000|2022-02-07 19:48:20|529.58|527.78|529.36|527.56|529.58|527.78|529.36|527.56|0
1644263310000|2022-02-07 19:48:30|529.13|527.33|528.91|527.11|529.13|527.33|528.68|526.88|0
1644263320000|2022-02-07 19:48:40|529.13|527.33|529.58|527.78|529.58|527.78|529.13|527.33|0
1644263330000|2022-02-07 19:48:50|529.13|527.33|529.13|527.33|529.13|527.33|529.13|527.33|0
1644263340000|2022-02-07 19:49:00|528.91|527.11|527.78|525.98|528.91|527.11|527.56|525.76|0
1644263350000|2022-02-07 19:49:10|527.56|525.76|527.11|525.31|527.78|525.98|527.11|525.31|0
1644263360000|2022-02-07 19:49:20|526.66|524.86|526.66|524.86|526.66|524.86|526.66|524.86|0
1644263370000|2022-02-07 19:49:30|526.88|525.08|527.33|525.53|527.56|525.76|526.88|525.08|0
1644263380000|2022-02-07 19:49:40|527.11|525.31|527.33|525.53|527.33|525.53|527.11|525.31|0
1644263390000|2022-02-07 19:49:50|526.88|525.08|527.33|525.53|527.33|525.53|526.88|525.08|0
1644263400000|2022-02-07 19:50:00|527.11|525.31|526.21|524.41|527.33|525.53|526.21|524.41|0
1644263410000|2022-02-07 19:50:10|526.54|524.74|525.76|523.96|526.54|524.74|525.76|523.96|0
1644263420000|2022-02-07 19:50:20|525.53|523.73|525.53|523.73|525.76|523.96|525.09|523.29|0
1644263430000|2022-02-07 19:50:30|525.76|523.96|525.53|523.73|525.76|523.96|525.53|523.73|0
1644263440000|2022-02-07 19:50:40|525.76|523.96|525.98|524.18|526.09|524.29|525.76|523.96|0
1644263450000|2022-02-07 19:50:50|526.21|524.41|526.66|524.86|526.66|524.86|526.21|524.41|0
1644263460000|2022-02-07 19:51:00|526.88|525.08|526.66|524.86|526.88|525.08|526.43|524.63|0
1644263470000|2022-02-07 19:51:10|527.11|525.31|527.11|525.31|527.56|525.76|527.11|525.31|0
1644263480000|2022-02-07 19:51:20|527.56|525.76|527.11|525.31|527.56|525.76|527.11|525.31|0
1644263490000|2022-02-07 19:51:30|526.88|525.08|526.88|525.08|527.33|525.53|526.88|525.08|0
1644263500000|2022-02-07 19:51:40|527.11|525.31|527.11|525.31|527.11|525.31|526.88|525.08|0
1644263510000|2022-02-07 19:51:50|526.88|525.08|527.11|525.31|527.33|525.53|526.88|525.08|0
1644263520000|2022-02-07 19:52:00|526.88|525.08|526.88|525.08|526.88|525.08|526.66|524.86|0
1644263530000|2022-02-07 19:52:10|527.33|525.53|527.11|525.31|527.33|525.53|527.11|525.31|0
1644263540000|2022-02-07 19:52:20|526.99|525.19|526.88|525.08|527.11|525.31|526.88|525.08|0
1644263550000|2022-02-07 19:52:30|527.11|525.31|526.43|524.63|527.11|525.31|526.43|524.63|0
1644263560000|2022-02-07 19:52:40|526.66|524.86|526.88|525.08|527.11|525.31|526.66|524.86|0
1644263570000|2022-02-07 19:52:50|527.11|525.31|527.33|525.53|527.33|525.53|527.11|525.31|0
1644263580000|2022-02-07 19:53:00|527.11|525.31|527.11|525.31|527.11|525.31|527.11|525.31|0
1644263590000|2022-02-07 19:53:10|527.33|525.53|527.11|525.31|527.33|525.53|526.88|525.08|0
1644263600000|2022-02-07 19:53:20|526.88|525.08|526.88|525.08|526.88|525.08|526.88|525.08|0
1644263610000|2022-02-07 19:53:30|526.66|524.86|526.88|525.08|526.88|525.08|526.43|524.63|0
1644263620000|2022-02-07 19:53:40|526.66|524.86|526.88|525.08|526.88|525.08|526.66|524.86|0
1644263630000|2022-02-07 19:53:50|526.66|524.86|526.88|525.08|526.88|525.08|526.43|524.63|0
1644263640000|2022-02-07 19:54:00|527.21|525.41|527.33|525.53|527.33|525.53|527.11|525.31|0
1644263650000|2022-02-07 19:54:10|526.88|525.08|527.11|525.31|527.11|525.31|526.88|525.08|0
1644263660000|2022-02-07 19:54:20|526.88|525.08|527.11|525.31|527.11|525.31|526.88|525.08|0
1644263670000|2022-02-07 19:54:30|527.33|525.53|527.44|525.64|527.66|525.86|527.33|525.53|0
1644263680000|2022-02-07 19:54:40|527.11|525.31|527.11|525.31|527.11|525.31|527.11|525.31|0
1644263690000|2022-02-07 19:54:50|527.33|525.53|527.1|525.3|527.33|525.53|527.1|525.3|0
1644263700000|2022-02-07 19:55:00|526.88|525.08|526.43|524.63|526.88|525.08|525.98|524.18|0
1644263710000|2022-02-07 19:55:10|526.21|524.41|525.53|523.73|526.21|524.41|525.53|523.73|0
1644263720000|2022-02-07 19:55:20|525.76|523.96|526.65|524.85|526.65|524.85|525.76|523.96|0
1644263730000|2022-02-07 19:55:30|527.1|525.3|527.1|525.3|527.1|525.3|527.1|525.3|0
1644263740000|2022-02-07 19:55:40|527.33|525.53|528|526.2|528|526.2|527.33|525.53|0
1644263750000|2022-02-07 19:55:50|528.23|526.43|528|526.2|528.23|526.43|527.78|525.98|0
1644263760000|2022-02-07 19:56:00|528.23|526.43|527.78|525.98|528.23|526.43|527.78|525.98|0
1644263770000|2022-02-07 19:56:10|527.55|525.75|527.55|525.75|527.78|525.98|527.55|525.75|0
1644263780000|2022-02-07 19:56:20|527.33|525.53|527.55|525.75|527.78|525.98|527.33|525.53|0
1644263790000|2022-02-07 19:56:30|527.66|525.86|527.89|526.09|528.23|526.43|527.66|525.86|0
1644263800000|2022-02-07 19:56:40|528.23|526.43|528.23|526.43|528.23|526.43|528|526.2|0
1644263810000|2022-02-07 19:56:50|528.45|526.65|528.79|526.99|528.79|526.99|528.45|526.65|0
1644263820000|2022-02-07 19:57:00|528.68|526.88|528|526.2|528.68|526.88|528|526.2|0
1644263830000|2022-02-07 19:57:10|527.78|525.98|528.23|526.43|528.23|526.43|527.78|525.98|0
1644263840000|2022-02-07 19:57:20|528.45|526.65|528.23|526.43|528.68|526.88|528.23|526.43|0
1644263850000|2022-02-07 19:57:30|528.45|526.65|528.45|526.65|528.45|526.65|528.23|526.43|0
1644263860000|2022-02-07 19:57:40|528.23|526.43|528.45|526.65|528.45|526.65|528.23|526.43|0
1644263870000|2022-02-07 19:57:50|528.34|526.54|528.23|526.43|528.68|526.88|528.23|526.43|0
1644263880000|2022-02-07 19:58:00|527.78|525.98|527.1|525.3|527.78|525.98|527.1|525.3|0
1644263890000|2022-02-07 19:58:10|527.33|525.53|527.33|525.53|527.33|525.53|527.33|525.53|0
1644263900000|2022-02-07 19:58:20|527.1|525.3|527.1|525.3|527.55|525.75|527.1|525.3|0
1644263910000|2022-02-07 19:58:30|527.33|525.53|527.33|525.53|527.33|525.53|527.33|525.53|0
1644263920000|2022-02-07 19:58:40|527.1|525.3|526.88|525.08|527.33|525.53|526.88|525.08|0
1644263930000|2022-02-07 19:58:50|526.65|524.85|527.33|525.53|527.33|525.53|526.65|524.85|0
1644263940000|2022-02-07 19:59:00|526.65|524.85|526.88|525.08|526.88|525.08|526.65|524.85|0
1644263950000|2022-02-07 19:59:10|527.1|525.3|526.43|524.63|527.1|525.3|526.43|524.63|0
1644263960000|2022-02-07 19:59:20|526.65|524.85|526.65|524.85|526.88|525.08|526.65|524.85|0
1644263970000|2022-02-07 19:59:30|526.88|525.08|526.65|524.85|526.88|525.08|526.65|524.85|0
1644263980000|2022-02-07 19:59:40|526.76|524.96|526.65|524.85|526.76|524.96|526.43|524.63|0
1644263990000|2022-02-07 19:59:50|526.2|524.4|526.2|524.4|526.2|524.4|526.2|524.4|0
1644264000000|2022-02-07 20:00:00|525.98|524.18|525.3|523.5|525.98|524.18|525.08|523.28|0
1644264010000|2022-02-07 20:00:10|525.08|523.28|524.63|522.83|525.08|523.28|524.63|522.83|0
1644264020000|2022-02-07 20:00:20|524.85|523.05|524.63|522.83|524.85|523.05|524.18|522.38|0
1644264030000|2022-02-07 20:00:30|523.96|522.16|523.28|521.48|523.96|522.16|523.28|521.48|0
1644264040000|2022-02-07 20:00:40|522.61|520.81|522.94|521.14|522.94|521.14|522.61|520.81|0
1644264050000|2022-02-07 20:00:50|523.28|521.48|522.83|521.03|523.28|521.48|522.61|520.81|0
1644264060000|2022-02-07 20:01:00|522.61|520.81|522.38|520.58|522.61|520.81|522.38|520.58|0
1644264070000|2022-02-07 20:01:10|522.83|521.03|524.18|522.38|524.18|522.38|522.61|520.81|0
1644264080000|2022-02-07 20:01:20|523.73|521.93|523.95|522.15|523.95|522.15|523.51|521.71|0
1644264090000|2022-02-07 20:01:30|524.63|522.83|524.4|522.6|524.85|523.05|524.4|522.6|0
1644264100000|2022-02-07 20:01:40|524.63|522.83|524.4|522.6|524.63|522.83|524.4|522.6|0
1644264110000|2022-02-07 20:01:50|524.63|522.83|524.63|522.83|524.63|522.83|524.63|522.83|0
1644264120000|2022-02-07 20:02:00|524.4|522.6|526.2|524.4|526.65|524.85|524.4|522.6|0
1644264130000|2022-02-07 20:02:10|526.43|524.63|527.1|525.3|527.1|525.3|526.43|524.63|0
1644264140000|2022-02-07 20:02:20|527.55|525.75|526.87|525.07|527.55|525.75|526.87|525.07|0
1644264150000|2022-02-07 20:02:30|526.65|524.85|526.43|524.63|526.65|524.85|526.43|524.63|0
1644264160000|2022-02-07 20:02:40|526.87|525.07|526.87|525.07|526.87|525.07|526.87|525.07|0
1644264170000|2022-02-07 20:02:50|527.32|525.52|527.77|525.97|527.77|525.97|527.1|525.3|0
1644264180000|2022-02-07 20:03:00|528.45|526.65|527.77|525.97|528.45|526.65|527.77|525.97|0
1644264190000|2022-02-07 20:03:10|527.32|525.52|527.32|525.52|527.77|525.97|527.32|525.52|0
1644264200000|2022-02-07 20:03:20|527.55|525.75|527.66|525.86|527.66|525.86|527.43|525.63|0
1644264210000|2022-02-07 20:03:30|527.55|525.75|526.87|525.07|527.55|525.75|526.87|525.07|0
1644264220000|2022-02-07 20:03:40|526.65|524.85|527.32|525.52|527.32|525.52|526.65|524.85|0
1644264230000|2022-02-07 20:03:50|527.55|525.75|527.32|525.52|527.55|525.75|527.32|525.52|0
1644264240000|2022-02-07 20:04:00|528|526.2|528|526.2|528.22|526.42|527.77|525.97|0
1644264250000|2022-02-07 20:04:10|527.77|525.97|528|526.2|528|526.2|527.55|525.75|0
1644264260000|2022-02-07 20:04:20|528.67|526.87|528.9|527.1|528.9|527.1|528.67|526.87|0
1644264270000|2022-02-07 20:04:30|528.45|526.65|528.67|526.87|528.67|526.87|528.22|526.42|0
1644264280000|2022-02-07 20:04:40|528.9|527.1|528.45|526.65|528.9|527.1|528.45|526.65|0
1644264290000|2022-02-07 20:04:50|528.67|526.87|529.35|527.55|529.35|527.55|528.67|526.87|0
1644264300000|2022-02-07 20:05:00|529.57|527.77|529.57|527.77|529.57|527.77|529.46|527.66|0
1644264310000|2022-02-07 20:05:10|529.8|528|529.8|528|530.02|528.22|529.8|528|0
1644264320000|2022-02-07 20:05:20|530.02|528.22|529.8|528|530.02|528.22|529.8|528|0
1644264330000|2022-02-07 20:05:30|530.25|528.45|530.25|528.45|530.47|528.67|530.25|528.45|0
1644264340000|2022-02-07 20:05:40|530.47|528.67|529.57|527.77|530.47|528.67|529.57|527.77|0
1644264350000|2022-02-07 20:05:50|529.35|527.55|530.02|528.22|530.02|528.22|529.35|527.55|0
1644264360000|2022-02-07 20:06:00|529.57|527.77|529.35|527.55|529.57|527.77|529.12|527.32|0
1644264370000|2022-02-07 20:06:10|529.12|527.32|528.67|526.87|529.35|527.55|528.67|526.87|0
1644264380000|2022-02-07 20:06:20|528.13|526.33|527.68|525.88|528.13|526.33|527.68|525.88|0
1644264390000|2022-02-07 20:06:30|528.13|526.33|527.91|526.11|528.13|526.33|527.91|526.11|0
1644264400000|2022-02-07 20:06:40|528.13|526.33|528.59|526.79|528.59|526.79|528.13|526.33|0
1644264410000|2022-02-07 20:06:50|529.26|527.46|529.49|527.69|529.49|527.69|529.26|527.46|0
1644264420000|2022-02-07 20:07:00|528.36|526.56|527.46|525.66|528.36|526.56|527.46|525.66|0
1644264430000|2022-02-07 20:07:10|527.23|525.43|527.23|525.43|527.23|525.43|527.23|525.43|0
1644264440000|2022-02-07 20:07:20|527.34|525.54|527.23|525.43|527.46|525.66|527.23|525.43|0
1644264450000|2022-02-07 20:07:30|526.78|524.98|526.78|524.98|527.01|525.21|526.78|524.98|0
1644264460000|2022-02-07 20:07:40|527.01|525.21|527.01|525.21|527.01|525.21|527.01|525.21|0
1644264470000|2022-02-07 20:07:50|527.23|525.43|526.78|524.98|527.23|525.43|526.78|524.98|0
1644264480000|2022-02-07 20:08:00|526.56|524.76|526.33|524.53|526.56|524.76|526.33|524.53|0
1644264490000|2022-02-07 20:08:10|525.88|524.08|525.2|523.4|525.88|524.08|524.53|522.73|0
1644264500000|2022-02-07 20:08:20|526.11|524.31|526.33|524.53|526.33|524.53|526.11|524.31|0
1644264510000|2022-02-07 20:08:30|526.78|524.98|526.78|524.98|527.01|525.21|526.78|524.98|0
1644264520000|2022-02-07 20:08:40|526.56|524.76|526.56|524.76|527.01|525.21|526.56|524.76|0
1644264530000|2022-02-07 20:08:50|527.01|525.21|526.78|524.98|527.01|525.21|526.56|524.76|0
1644264540000|2022-02-07 20:09:00|527.01|525.21|527.46|525.66|527.68|525.88|527.01|525.21|0
1644264550000|2022-02-07 20:09:10|527.91|526.11|527.68|525.88|528.13|526.33|527.68|525.88|0
1644264560000|2022-02-07 20:09:20|527.91|526.11|528.13|526.33|528.13|526.33|527.68|525.88|0
1644264570000|2022-02-07 20:09:30|528.36|526.56|528.58|526.78|528.58|526.78|528.36|526.56|0
1644264580000|2022-02-07 20:09:40|528.81|527.01|528.13|526.33|528.81|527.01|528.13|526.33|0
1644264590000|2022-02-07 20:09:50|528.58|526.78|528.36|526.56|528.58|526.78|528.36|526.56|0
1644264600000|2022-02-07 20:10:00|528.13|526.33|527.91|526.11|528.13|526.33|527.91|526.11|0
1644264610000|2022-02-07 20:10:10|527.46|525.66|527.46|525.66|527.68|525.88|527.23|525.43|0
1644264620000|2022-02-07 20:10:20|527.68|525.88|528.36|526.56|528.36|526.56|527.68|525.88|0
1644264630000|2022-02-07 20:10:30|528.13|526.33|529.03|527.23|529.03|527.23|528.13|526.33|0
1644264640000|2022-02-07 20:10:40|529.48|527.68|528.81|527.01|529.48|527.68|528.81|527.01|0
1644264650000|2022-02-07 20:10:50|529.26|527.46|529.48|527.68|529.71|527.91|529.26|527.46|0
1644264660000|2022-02-07 20:11:00|529.71|527.91|529.03|527.23|529.71|527.91|528.58|526.78|0
1644264670000|2022-02-07 20:11:10|529.26|527.46|529.71|527.91|529.71|527.91|529.26|527.46|0
1644264680000|2022-02-07 20:11:20|529.94|528.14|530.84|529.04|531.52|529.72|529.94|528.14|0
1644264690000|2022-02-07 20:11:30|531.97|530.17|532.19|530.39|532.19|530.39|531.97|530.17|0
1644264700000|2022-02-07 20:11:40|531.97|530.17|532.87|531.07|532.87|531.07|531.97|530.17|0
1644264710000|2022-02-07 20:11:50|532.64|530.84|532.53|530.73|532.64|530.84|532.42|530.62|0
1644264720000|2022-02-07 20:12:00|532.42|530.62|532.64|530.84|532.64|530.84|532.42|530.62|0
1644264730000|2022-02-07 20:12:10|531.74|529.94|532.19|530.39|532.42|530.62|531.74|529.94|0
1644264740000|2022-02-07 20:12:20|532.87|531.07|532.42|530.62|532.87|531.07|532.19|530.39|0
1644264750000|2022-02-07 20:12:30|532.19|530.39|532.87|531.07|532.87|531.07|532.19|530.39|0
1644264760000|2022-02-07 20:12:40|533.1|531.3|533.55|531.75|533.55|531.75|533.1|531.3|0
1644264770000|2022-02-07 20:12:50|534|532.2|533.55|531.75|534.23|532.43|533.55|531.75|0
1644264780000|2022-02-07 20:13:00|532.64|530.84|531.74|529.94|532.64|530.84|531.74|529.94|0
1644264790000|2022-02-07 20:13:10|531.51|529.71|531.51|529.71|531.51|529.71|531.4|529.6|0
1644264800000|2022-02-07 20:13:20|531.74|529.94|531.85|530.05|531.97|530.17|531.74|529.94|0
1644264810000|2022-02-07 20:13:30|531.97|530.17|532.19|530.39|532.19|530.39|531.51|529.71|0
1644264820000|2022-02-07 20:13:40|532.42|530.62|532.64|530.84|532.64|530.84|532.42|530.62|0
1644264830000|2022-02-07 20:13:50|532.42|530.62|532.87|531.07|532.87|531.07|532.3|530.5|0
1644264840000|2022-02-07 20:14:00|533.1|531.3|533.32|531.52|533.32|531.52|533.09|531.29|0
1644264850000|2022-02-07 20:14:10|533.55|531.75|533.55|531.75|533.77|531.97|533.55|531.75|0
1644264860000|2022-02-07 20:14:20|533.32|531.52|533.55|531.75|533.77|531.97|533.32|531.52|0
1644264870000|2022-02-07 20:14:30|534|532.2|534.22|532.42|534.22|532.42|534|532.2|0
1644264880000|2022-02-07 20:14:40|534|532.2|533.32|531.52|534|532.2|533.32|531.52|0
1644264890000|2022-02-07 20:14:50|533.55|531.75|535.13|533.33|535.13|533.33|533.55|531.75|0
1644264900000|2022-02-07 20:15:00|535.36|533.56|534.22|532.42|535.36|533.56|534.22|532.42|0
1644264910000|2022-02-07 20:15:10|533.77|531.97|533.55|531.75|533.77|531.97|533.55|531.75|0
1644264920000|2022-02-07 20:15:20|533.32|531.52|533.32|531.52|533.32|531.52|533.09|531.29|0
1644264930000|2022-02-07 20:15:30|533.55|531.75|533.09|531.29|533.55|531.75|532.87|531.07|0
1644264940000|2022-02-07 20:15:40|532.98|531.18|533.32|531.52|533.32|531.52|532.98|531.18|0
1644264950000|2022-02-07 20:15:50|533.09|531.29|533.09|531.29|533.32|531.52|533.09|531.29|0
1644264960000|2022-02-07 20:16:00|532.98|531.18|532.42|530.62|532.98|531.18|532.42|530.62|0
1644264970000|2022-02-07 20:16:10|533.09|531.29|532.98|531.18|533.09|531.29|532.87|531.07|0
1644264980000|2022-02-07 20:16:20|532.87|531.07|532.87|531.07|533.09|531.29|532.87|531.07|0
1644264990000|2022-02-07 20:16:30|532.64|530.84|533.55|531.75|533.55|531.75|532.64|530.84|0
1644265000000|2022-02-07 20:16:40|533.09|531.29|532.64|530.84|533.09|531.29|532.42|530.62|0
1644265010000|2022-02-07 20:16:50|532.87|531.07|532.87|531.07|532.87|531.07|532.75|530.95|0
1644265020000|2022-02-07 20:17:00|532.52|530.72|532.42|530.62|532.52|530.72|532.3|530.5|0
1644265030000|2022-02-07 20:17:10|533.09|531.29|533.32|531.52|533.32|531.52|532.87|531.07|0
1644265040000|2022-02-07 20:17:20|533.54|531.74|534|532.2|534|532.2|533.54|531.74|0
1644265050000|2022-02-07 20:17:30|533.77|531.97|534|532.2|534.22|532.42|533.77|531.97|0
1644265060000|2022-02-07 20:17:40|533.77|531.97|533.77|531.97|534.22|532.42|533.77|531.97|0
1644265070000|2022-02-07 20:17:50|533.54|531.74|533.54|531.74|533.54|531.74|533.54|531.74|0
1644265080000|2022-02-07 20:18:00|532.64|530.84|533.09|531.29|533.09|531.29|532.64|530.84|0
1644265090000|2022-02-07 20:18:10|532.87|531.07|533.09|531.29|533.32|531.52|532.87|531.07|0
1644265100000|2022-02-07 20:18:20|532.75|530.95|532.19|530.39|532.75|530.95|532.19|530.39|0
1644265110000|2022-02-07 20:18:30|532.41|530.61|532.19|530.39|532.41|530.61|532.19|530.39|0
1644265120000|2022-02-07 20:18:40|532.41|530.61|531.51|529.71|532.41|530.61|531.51|529.71|0
1644265130000|2022-02-07 20:18:50|531.74|529.94|531.74|529.94|531.74|529.94|531.51|529.71|0
1644265140000|2022-02-07 20:19:00|532.19|530.39|532.41|530.61|532.64|530.84|532.19|530.39|0
1644265150000|2022-02-07 20:19:10|532.19|530.39|531.74|529.94|532.19|530.39|531.74|529.94|0
1644265160000|2022-02-07 20:19:20|531.96|530.16|531.96|530.16|531.96|530.16|531.96|530.16|0
1644265170000|2022-02-07 20:19:30|531.74|529.94|531.74|529.94|531.74|529.94|531.51|529.71|0
1644265180000|2022-02-07 20:19:40|531.96|530.16|531.84|530.04|531.96|530.16|531.51|529.71|0
1644265190000|2022-02-07 20:19:50|531.74|529.94|530.61|528.81|531.74|529.94|530.61|528.81|0
1644265200000|2022-02-07 20:20:00|530.38|528.58|530.61|528.81|530.61|528.81|530.16|528.36|0
1644265210000|2022-02-07 20:20:10|530.83|529.03|529.7|527.9|530.83|529.03|529.7|527.9|0
1644265220000|2022-02-07 20:20:20|529.93|528.13|528.35|526.55|529.93|528.13|528.35|526.55|0
1644265230000|2022-02-07 20:20:30|529.03|527.23|530.15|528.35|530.15|528.35|529.03|527.23|0
1644265240000|2022-02-07 20:20:40|529.93|528.13|529.7|527.9|529.93|528.13|529.7|527.9|0
1644265250000|2022-02-07 20:20:50|529.93|528.13|530.15|528.35|530.15|528.35|529.93|528.13|0
1644265260000|2022-02-07 20:21:00|529.48|527.68|530.38|528.58|530.38|528.58|529.48|527.68|0
1644265270000|2022-02-07 20:21:10|530.15|528.35|530.15|528.35|530.38|528.58|530.15|528.35|0
1644265280000|2022-02-07 20:21:20|530.38|528.58|529.93|528.13|530.38|528.58|529.93|528.13|0
1644265290000|2022-02-07 20:21:30|530.15|528.35|530.15|528.35|530.38|528.58|530.15|528.35|0
1644265300000|2022-02-07 20:21:40|529.93|528.13|529.93|528.13|529.93|528.13|529.48|527.68|0
1644265310000|2022-02-07 20:21:50|529.48|527.68|528.8|527|529.48|527.68|528.58|526.78|0
1644265320000|2022-02-07 20:22:00|529.03|527.23|527.9|526.1|529.03|527.23|527.9|526.1|0
1644265330000|2022-02-07 20:22:10|526.55|524.75|527.9|526.1|527.9|526.1|526.55|524.75|0
1644265340000|2022-02-07 20:22:20|527.22|525.42|527.45|525.65|527.45|525.65|527.22|525.42|0
1644265350000|2022-02-07 20:22:30|527.22|525.42|527.22|525.42|527.22|525.42|527|525.2|0
1644265360000|2022-02-07 20:22:40|527.67|525.87|527.9|526.1|528.12|526.32|527.67|525.87|0
1644265370000|2022-02-07 20:22:50|527.22|525.42|527.45|525.65|527.45|525.65|527|525.2|0
1644265380000|2022-02-07 20:23:00|528.12|526.32|527.67|525.87|528.57|526.77|527.67|525.87|0
1644265390000|2022-02-07 20:23:10|527.9|526.1|527.78|525.98|528.12|526.32|527.67|525.87|0
1644265400000|2022-02-07 20:23:20|527.67|525.87|528.12|526.32|528.12|526.32|527.67|525.87|0
1644265410000|2022-02-07 20:23:30|528.57|526.77|528.35|526.55|528.57|526.77|528.23|526.43|0
1644265420000|2022-02-07 20:23:40|528.57|526.77|528.12|526.32|528.57|526.77|528.12|526.32|0
1644265430000|2022-02-07 20:23:50|528.23|526.43|528.12|526.32|528.23|526.43|527.9|526.1|0
1644265440000|2022-02-07 20:24:00|527.9|526.1|527|525.2|528.01|526.21|527|525.2|0
1644265450000|2022-02-07 20:24:10|527.22|525.42|527.22|525.42|527.45|525.65|527.22|525.42|0
1644265460000|2022-02-07 20:24:20|527|525.2|526.77|524.97|527|525.2|526.77|524.97|0
1644265470000|2022-02-07 20:24:30|526.54|524.74|524.74|522.94|526.54|524.74|524.29|522.49|0
1644265480000|2022-02-07 20:24:40|524.97|523.17|524.97|523.17|525.19|523.39|524.97|523.17|0
1644265490000|2022-02-07 20:24:50|525.42|523.62|525.87|524.07|525.98|524.18|525.42|523.62|0
1644265500000|2022-02-07 20:25:00|525.42|523.62|526.32|524.52|526.32|524.52|525.42|523.62|0
1644265510000|2022-02-07 20:25:10|527|525.2|527.45|525.65|527.45|525.65|527|525.2|0
1644265520000|2022-02-07 20:25:20|527.22|525.42|527.45|525.65|527.45|525.65|527.22|525.42|0
1644265530000|2022-02-07 20:25:30|526.09|524.29|526.09|524.29|526.32|524.52|526.09|524.29|0
1644265540000|2022-02-07 20:25:40|525.19|523.39|524.29|522.49|525.19|523.39|524.29|522.49|0
1644265550000|2022-02-07 20:25:50|524.18|522.38|524.97|523.17|524.97|523.17|524.07|522.27|0
1644265560000|2022-02-07 20:26:00|524.52|522.72|525.19|523.39|525.42|523.62|524.52|522.72|0
1644265570000|2022-02-07 20:26:10|524.97|523.17|525.19|523.39|525.19|523.39|524.97|523.17|0
1644265580000|2022-02-07 20:26:20|524.74|522.94|523.39|521.59|524.74|522.94|523.39|521.59|0
1644265590000|2022-02-07 20:26:30|523.62|521.82|523.39|521.59|523.62|521.82|523.17|521.37|0
1644265600000|2022-02-07 20:26:40|523.62|521.82|524.74|522.94|524.74|522.94|523.62|521.82|0
1644265610000|2022-02-07 20:26:50|524.52|522.72|524.29|522.49|524.74|522.94|524.29|522.49|0
1644265620000|2022-02-07 20:27:00|524.07|522.27|522.49|520.69|524.07|522.27|522.49|520.69|0
1644265630000|2022-02-07 20:27:10|522.72|520.92|523.39|521.59|523.39|521.59|522.72|520.92|0
1644265640000|2022-02-07 20:27:20|523.62|521.82|522.94|521.14|523.62|521.82|522.27|520.47|0
1644265650000|2022-02-07 20:27:30|523.05|521.25|522.94|521.14|523.17|521.37|522.94|521.14|0
1644265660000|2022-02-07 20:27:40|522.72|520.92|522.49|520.69|522.72|520.92|522.49|520.69|0
1644265670000|2022-02-07 20:27:50|521.82|520.02|520.58|518.78|521.82|520.02|520.58|518.78|0
1644265680000|2022-02-07 20:28:00|520.47|518.67|519.8|518|520.47|518.67|519.57|517.77|0
1644265690000|2022-02-07 20:28:10|520.02|518.22|520.25|518.45|520.25|518.45|520.02|518.22|0
1644265700000|2022-02-07 20:28:20|520.69|518.89|521.14|519.34|521.37|519.57|520.69|518.89|0
1644265710000|2022-02-07 20:28:30|520.92|519.12|520.02|518.22|520.92|519.12|520.02|518.22|0
1644265720000|2022-02-07 20:28:40|518.9|517.1|519.23|517.43|519.23|517.43|518.9|517.1|0
1644265730000|2022-02-07 20:28:50|519.35|517.55|518.9|517.1|519.35|517.55|518.78|516.98|0
1644265740000|2022-02-07 20:29:00|518.45|516.65|518.9|517.1|518.9|517.1|518.45|516.65|0
1644265750000|2022-02-07 20:29:10|518.45|516.65|518|516.2|518.45|516.65|517.1|515.3|0
1644265760000|2022-02-07 20:29:20|518.45|516.65|518.45|516.65|518.45|516.65|518.22|516.42|0
1644265770000|2022-02-07 20:29:30|518|516.2|518.45|516.65|518.45|516.65|518|516.2|0
1644265780000|2022-02-07 20:29:40|518.67|516.87|518.67|516.87|518.67|516.87|518.67|516.87|0
1644265790000|2022-02-07 20:29:50|518.22|516.42|518|516.2|518.22|516.42|518|516.2|0
1644265800000|2022-02-07 20:30:00|518.22|516.42|518.45|516.65|518.45|516.65|518.22|516.42|0
1644265810000|2022-02-07 20:30:10|518.67|516.87|520.24|518.44|520.24|518.44|518.67|516.87|0
1644265820000|2022-02-07 20:30:20|520.92|519.12|520.69|518.89|521.14|519.34|520.58|518.78|0
1644265830000|2022-02-07 20:30:30|520.47|518.67|520.92|519.12|521.14|519.34|520.47|518.67|0
1644265840000|2022-02-07 20:30:40|521.14|519.34|521.37|519.57|521.37|519.57|520.92|519.12|0
1644265850000|2022-02-07 20:30:50|521.14|519.34|521.47|519.67|521.59|519.79|521.14|519.34|0
1644265860000|2022-02-07 20:31:00|521.37|519.57|520.69|518.89|521.37|519.57|520.47|518.67|0
1644265870000|2022-02-07 20:31:10|520.92|519.12|521.37|519.57|521.37|519.57|520.92|519.12|0
1644265880000|2022-02-07 20:31:20|521.59|519.79|521.14|519.34|521.59|519.79|521.14|519.34|0
1644265890000|2022-02-07 20:31:30|520.92|519.12|521.37|519.57|521.37|519.57|520.92|519.12|0
1644265900000|2022-02-07 20:31:40|521.59|519.79|520.92|519.12|521.59|519.79|520.92|519.12|0
1644265910000|2022-02-07 20:31:50|521.14|519.34|520.92|519.12|521.14|519.34|520.69|518.89|0
1644265920000|2022-02-07 20:32:00|521.14|519.34|519.12|517.32|521.14|519.34|518.9|517.1|0
1644265930000|2022-02-07 20:32:10|518.67|516.87|518.9|517.1|518.9|517.1|518.22|516.42|0
1644265940000|2022-02-07 20:32:20|518.67|516.87|519.12|517.32|519.12|517.32|518.33|516.53|0
1644265950000|2022-02-07 20:32:30|518.67|516.87|519.23|517.43|519.23|517.43|518.45|516.65|0
1644265960000|2022-02-07 20:32:40|518.67|516.87|519.12|517.32|519.34|517.54|518.67|516.87|0
1644265970000|2022-02-07 20:32:50|519.34|517.54|519.34|517.54|519.79|517.99|519.34|517.54|0
1644265980000|2022-02-07 20:33:00|519.57|517.77|519.79|517.99|519.79|517.99|518.89|517.09|0
1644265990000|2022-02-07 20:33:10|519.34|517.54|519.12|517.32|519.57|517.77|519.12|517.32|0
1644266010000|2022-02-07 20:33:30|519.34|517.54|519.57|517.77|519.79|517.99|519.34|517.54|0
1644266020000|2022-02-07 20:33:40|519.68|517.88|518.45|516.65|519.68|517.88|518.45|516.65|0
1644266030000|2022-02-07 20:33:50|518.22|516.42|518.45|516.65|518.45|516.65|517.55|515.75|0
1644266040000|2022-02-07 20:34:00|518.67|516.87|518.45|516.65|518.67|516.87|518.22|516.42|0
1644266050000|2022-02-07 20:34:10|518.22|516.42|516.88|515.08|518.22|516.42|516.88|515.08|0
1644266060000|2022-02-07 20:34:20|516.65|514.85|517.1|515.3|517.1|515.3|515.98|514.18|0
1644266070000|2022-02-07 20:34:30|517.32|515.52|517.32|515.52|517.32|515.52|517.21|515.41|0
1644266080000|2022-02-07 20:34:40|517.77|515.97|517.32|515.52|517.77|515.97|517.32|515.52|0
1644266090000|2022-02-07 20:34:50|517.1|515.3|517.77|515.97|517.77|515.97|517.1|515.3|0
1644266100000|2022-02-07 20:35:00|517.88|516.08|517.55|515.75|518|516.2|517.55|515.75|0
1644266110000|2022-02-07 20:35:10|517.77|515.97|516.43|514.63|517.77|515.97|516.43|514.63|0
1644266120000|2022-02-07 20:35:20|516.2|514.4|516.87|515.07|516.87|515.07|516.2|514.4|0
1644266130000|2022-02-07 20:35:30|517.1|515.3|518|516.2|518|516.2|517.1|515.3|0
1644266140000|2022-02-07 20:35:40|518.22|516.42|517.55|515.75|518.44|516.64|517.55|515.75|0
1644266150000|2022-02-07 20:35:50|517.77|515.97|517.65|515.85|518|516.2|517.55|515.75|0
1644266160000|2022-02-07 20:36:00|517.77|515.97|517.77|515.97|518.22|516.42|517.77|515.97|0
1644266170000|2022-02-07 20:36:10|517.32|515.52|516.65|514.85|517.32|515.52|516.65|514.85|0
1644266180000|2022-02-07 20:36:20|516.87|515.07|517.32|515.52|517.32|515.52|516.87|515.07|0
1644266190000|2022-02-07 20:36:30|518|516.2|517.55|515.75|518|516.2|517.55|515.75|0
1644266200000|2022-02-07 20:36:40|517.77|515.97|518.22|516.42|518.22|516.42|517.55|515.75|0
1644266210000|2022-02-07 20:36:50|518.67|516.87|519.57|517.77|519.57|517.77|518.67|516.87|0
1644266220000|2022-02-07 20:37:00|519.79|517.99|519.57|517.77|519.79|517.99|519.34|517.54|0
1644266230000|2022-02-07 20:37:10|519.34|517.54|519.34|517.54|519.57|517.77|519.34|517.54|0
1644266240000|2022-02-07 20:37:20|519.12|517.32|518.89|517.09|519.34|517.54|518.67|516.87|0
1644266250000|2022-02-07 20:37:30|517.99|516.19|518.22|516.42|518.22|516.42|517.99|516.19|0
1644266260000|2022-02-07 20:37:40|516.98|515.18|516.2|514.4|516.98|515.18|515.53|513.73|0
1644266270000|2022-02-07 20:37:50|515.3|513.5|514.86|513.06|515.3|513.5|514.63|512.83|0
1644266280000|2022-02-07 20:38:00|515.08|513.28|511.5|509.7|515.08|513.28|511.5|509.7|0
1644266290000|2022-02-07 20:38:10|511.38|509.58|511.95|510.15|511.95|510.15|511.28|509.48|0
1644266300000|2022-02-07 20:38:20|511.28|509.48|511.95|510.15|511.95|510.15|511.05|509.25|0
1644266310000|2022-02-07 20:38:30|511.5|509.7|510.38|508.58|511.5|509.7|509.94|508.14|0
1644266320000|2022-02-07 20:38:40|510.83|509.03|511.05|509.25|511.05|509.25|510.83|509.03|0
1644266330000|2022-02-07 20:38:50|511.28|509.48|511.05|509.25|511.28|509.48|511.05|509.25|0
1644266340000|2022-02-07 20:39:00|510.83|509.03|509.49|507.69|510.83|509.03|509.04|507.24|0
1644266350000|2022-02-07 20:39:10|509.27|507.47|507.93|506.13|509.71|507.91|507.93|506.13|0
1644266370000|2022-02-07 20:39:30|508.15|506.35|508.15|506.35|508.37|506.57|508.15|506.35|0
1644266380000|2022-02-07 20:39:40|508.37|506.57|508.15|506.35|508.48|506.68|508.15|506.35|0
1644266390000|2022-02-07 20:39:50|508.37|506.57|508.37|506.57|508.37|506.57|507.7|505.9|0
1644266400000|2022-02-07 20:40:00|507.93|506.13|506.81|505.01|507.93|506.13|506.81|505.01|0
1644266410000|2022-02-07 20:40:10|507.7|505.9|506.63|504.83|507.7|505.9|506.63|504.83|0
1644266420000|2022-02-07 20:40:20|506.74|504.94|506.41|504.61|506.74|504.94|505.96|504.16|0
1644266430000|2022-02-07 20:40:30|506.92|505.12|507.26|505.46|507.26|505.46|506.92|505.12|0
1644266440000|2022-02-07 20:40:40|507.7|505.9|506.14|504.34|507.7|505.9|506.14|504.34|0
1644266450000|2022-02-07 20:40:50|506.59|504.79|506.81|505.01|507.03|505.23|506.59|504.79|0
1644266460000|2022-02-07 20:41:00|506.59|504.79|505.69|503.89|506.59|504.79|505.25|503.45|0
1644266470000|2022-02-07 20:41:10|506.14|504.34|506.36|504.56|506.36|504.56|506.14|504.34|0
1644266480000|2022-02-07 20:41:20|506.59|504.79|505.92|504.12|506.59|504.79|505.92|504.12|0
1644266490000|2022-02-07 20:41:30|506.59|504.79|506.59|504.79|506.92|505.12|506.59|504.79|0
1644266500000|2022-02-07 20:41:40|506.36|504.56|505.92|504.12|506.59|504.79|505.92|504.12|0
1644266510000|2022-02-07 20:41:50|505.03|503.23|505.69|503.89|505.69|503.89|504.8|503|0
1644266520000|2022-02-07 20:42:00|505.47|503.67|505.25|503.45|505.47|503.67|505.25|503.45|0
1644266530000|2022-02-07 20:42:10|505.47|503.67|505.47|503.67|505.92|504.12|505.47|503.67|0
1644266540000|2022-02-07 20:42:20|505.03|503.23|505.47|503.67|505.69|503.89|505.03|503.23|0
1644266550000|2022-02-07 20:42:30|505.69|503.89|505.69|503.89|506.36|504.56|505.69|503.89|0
1644266560000|2022-02-07 20:42:40|505.92|504.12|505.69|503.89|506.14|504.34|505.69|503.89|0
1644266570000|2022-02-07 20:42:50|506.02|504.22|506.25|504.45|506.36|504.56|505.25|503.45|0
1644266580000|2022-02-07 20:43:00|506.14|504.34|506.14|504.34|506.59|504.79|505.92|504.12|0
1644266590000|2022-02-07 20:43:10|505.69|503.89|506.14|504.34|506.36|504.56|505.69|503.89|0
1644266600000|2022-02-07 20:43:20|506.25|504.45|507.25|505.45|507.25|505.45|506.25|504.45|0
1644266610000|2022-02-07 20:43:30|507.92|506.12|509.04|507.24|509.26|507.46|507.92|506.12|0
1644266620000|2022-02-07 20:43:40|508.59|506.79|508.82|507.02|508.82|507.02|508.37|506.57|0
1644266630000|2022-02-07 20:43:50|508.92|507.12|509.04|507.24|509.04|507.24|508.82|507.02|0
1644266640000|2022-02-07 20:44:00|508.37|506.57|507.48|505.68|508.37|506.57|507.48|505.68|0
1644266650000|2022-02-07 20:44:10|507.36|505.56|506.14|504.34|507.36|505.56|506.14|504.34|0
1644266660000|2022-02-07 20:44:20|505.92|504.12|506.36|504.56|506.36|504.56|505.92|504.12|0
1644266670000|2022-02-07 20:44:30|506.14|504.34|505.25|503.45|506.14|504.34|505.25|503.45|0
1644266680000|2022-02-07 20:44:40|505.02|503.22|504.8|503|505.02|503.22|504.8|503|0
1644266690000|2022-02-07 20:44:50|505.02|503.22|506.96|505.16|507.19|505.39|505.02|503.22|0
1644266700000|2022-02-07 20:45:00|504.65|502.85|503.32|501.52|504.65|502.85|501.77|499.97|0
1644266710000|2022-02-07 20:45:10|503.54|501.74|503.99|502.19|503.99|502.19|503.54|501.74|0
1644266720000|2022-02-07 20:45:20|503.77|501.97|503.54|501.74|504.09|502.29|503.54|501.74|0
1644266730000|2022-02-07 20:45:30|503.99|502.19|504.43|502.63|504.43|502.63|502.66|500.86|0
1644266740000|2022-02-07 20:45:40|503.99|502.19|503.99|502.19|503.99|502.19|503.77|501.97|0
1644266750000|2022-02-07 20:45:50|502.66|500.86|503.38|501.58|503.38|501.58|502.66|500.86|0
1644266760000|2022-02-07 20:46:00|502.64|500.84|504.6|502.8|504.6|502.8|502.09|500.29|0
1644266770000|2022-02-07 20:46:10|503.93|502.13|505.04|503.24|505.04|503.24|503.93|502.13|0
1644266780000|2022-02-07 20:46:20|505.7|503.9|505.04|503.24|505.7|503.9|505.04|503.24|0
1644266790000|2022-02-07 20:46:30|504.15|502.35|503.71|501.91|504.15|502.35|503.71|501.91|0
1644266800000|2022-02-07 20:46:40|503.93|502.13|504.59|502.79|504.59|502.79|503.93|502.13|0
1644266810000|2022-02-07 20:46:50|504.82|503.02|505.04|503.24|505.26|503.46|504.82|503.02|0
1644266820000|2022-02-07 20:47:00|504.59|502.79|503.27|501.47|504.59|502.79|503.27|501.47|0
1644266830000|2022-02-07 20:47:10|503.05|501.25|503.27|501.47|503.49|501.69|502.6|500.8|0
1644266840000|2022-02-07 20:47:20|502.82|501.02|502.82|501.02|502.82|501.02|502.82|501.02|0
1644266850000|2022-02-07 20:47:30|503.49|501.69|503.93|502.13|503.93|502.13|503.49|501.69|0
1644266860000|2022-02-07 20:47:40|504.37|502.57|504.37|502.57|504.37|502.57|503.71|501.91|0
1644266870000|2022-02-07 20:47:50|505.04|503.24|505.04|503.24|505.48|503.68|505.04|503.24|0
1644266880000|2022-02-07 20:48:00|505.7|503.9|504.81|503.01|505.7|503.9|504.81|503.01|0
1644266890000|2022-02-07 20:48:10|505.48|503.68|505.48|503.68|505.48|503.68|504.81|503.01|0
1644266900000|2022-02-07 20:48:20|505.7|503.9|505.04|503.24|505.81|504.01|505.04|503.24|0
1644266910000|2022-02-07 20:48:30|505.48|503.68|505.92|504.12|506.03|504.23|505.48|503.68|0
1644266920000|2022-02-07 20:48:40|505.81|504.01|504.59|502.79|505.81|504.01|504.59|502.79|0
1644266930000|2022-02-07 20:48:50|505.04|503.24|505.7|503.9|505.7|503.9|505.04|503.24|0
1644266940000|2022-02-07 20:49:00|505.04|503.24|504.37|502.57|505.04|503.24|503.93|502.13|0
1644266950000|2022-02-07 20:49:10|504.15|502.35|504.37|502.57|504.37|502.57|504.15|502.35|0
1644266960000|2022-02-07 20:49:20|503.27|501.47|503.15|501.35|503.71|501.91|503.15|501.35|0
1644266970000|2022-02-07 20:49:30|501.5|499.7|501.5|499.7|501.82|500.02|501.05|499.25|0
1644266980000|2022-02-07 20:49:40|501.28|499.48|502.38|500.58|502.82|501.02|501.28|499.48|0
1644266990000|2022-02-07 20:49:50|501.94|500.14|502.38|500.58|502.38|500.58|501.94|500.14|0
1644267000000|2022-02-07 20:50:00|505.03|503.23|508.36|506.56|508.36|506.56|505.03|503.23|0
1644267010000|2022-02-07 20:50:10|509.69|507.89|508.8|507|509.69|507.89|508.36|506.56|0
1644267020000|2022-02-07 20:50:20|509.13|507.33|507.47|505.67|509.25|507.45|507.47|505.67|0
1644267030000|2022-02-07 20:50:30|506.81|505.01|507.69|505.89|507.69|505.89|506.58|504.78|0
1644267040000|2022-02-07 20:50:40|507.91|506.11|506.36|504.56|507.91|506.11|506.36|504.56|0
1644267050000|2022-02-07 20:50:50|506.81|505.01|506.81|505.01|507.25|505.45|506.81|505.01|0
1644267060000|2022-02-07 20:51:00|506.03|504.23|507.47|505.67|507.47|505.67|506.03|504.23|0
1644267070000|2022-02-07 20:51:10|506.81|505.01|506.58|504.78|507.03|505.23|506.58|504.78|0
1644267080000|2022-02-07 20:51:20|507.25|505.45|507.03|505.23|507.25|505.45|506.81|505.01|0
1644267090000|2022-02-07 20:51:30|506.36|504.56|505.92|504.12|506.36|504.56|505.92|504.12|0
1644267100000|2022-02-07 20:51:40|505.7|503.9|502.71|500.91|505.7|503.9|502.71|500.91|0
1644267110000|2022-02-07 20:51:50|503.04|501.24|503.15|501.35|503.48|501.68|503.04|501.24|0
1644267120000|2022-02-07 20:52:00|503.04|501.24|501.72|499.92|503.04|501.24|501.72|499.92|0
1644267130000|2022-02-07 20:52:10|500.83|499.03|499.61|497.81|501.05|499.25|499.61|497.81|0
1644267140000|2022-02-07 20:52:20|499.29|497.49|497.74|495.94|499.29|497.49|497.74|495.94|0
1644267150000|2022-02-07 20:52:30|497.96|496.16|497.96|496.16|497.96|496.16|497.74|495.94|0
1644267160000|2022-02-07 20:52:40|497.52|495.72|495.98|494.18|497.74|495.94|495.98|494.18|0
1644267170000|2022-02-07 20:52:50|496.2|494.4|495.98|494.18|496.64|494.84|495.54|493.74|0
1644267180000|2022-02-07 20:53:00|496.2|494.4|495.54|493.74|496.2|494.4|495.54|493.74|0
1644267190000|2022-02-07 20:53:10|494.66|492.86|493.78|491.98|494.66|492.86|493.78|491.98|0
1644267200000|2022-02-07 20:53:20|494|492.2|494.22|492.42|495.1|493.3|493.78|491.98|0
1644267210000|2022-02-07 20:53:30|494.66|492.86|495.1|493.3|495.1|493.3|494.66|492.86|0
1644267220000|2022-02-07 20:53:40|495.98|494.18|496.86|495.06|496.86|495.06|495.98|494.18|0
1644267230000|2022-02-07 20:53:50|496.64|494.84|496.42|494.62|496.64|494.84|496.42|494.62|0
1644267240000|2022-02-07 20:54:00|496.64|494.84|497.74|495.94|497.74|495.94|496.64|494.84|0
1644267250000|2022-02-07 20:54:10|496.64|494.84|496.2|494.4|496.64|494.84|496.2|494.4|0
1644267260000|2022-02-07 20:54:20|495.32|493.52|495.32|493.52|495.32|493.52|494.66|492.86|0
1644267270000|2022-02-07 20:54:30|495.1|493.3|495.76|493.96|495.76|493.96|495.1|493.3|0
1644267280000|2022-02-07 20:54:40|493.34|491.54|493.12|491.32|493.56|491.76|493.12|491.32|0
1644267290000|2022-02-07 20:54:50|493|491.2|493.78|491.98|493.78|491.98|492.9|491.1|0
1644267300000|2022-02-07 20:55:00|494.88|493.08|494.44|492.64|495.32|493.52|494.44|492.64|0
1644267310000|2022-02-07 20:55:10|494.22|492.42|494.22|492.42|494.22|492.42|493.78|491.98|0
1644267320000|2022-02-07 20:55:20|494.88|493.08|493.22|491.42|494.88|493.08|493.22|491.42|0
1644267330000|2022-02-07 20:55:30|493|491.2|492.78|490.98|493|491.2|492.78|490.98|0
1644267340000|2022-02-07 20:55:40|493|491.2|494.46|492.66|494.68|492.88|493|491.2|0
1644267350000|2022-02-07 20:55:50|493.14|491.34|492.77|490.97|493.36|491.56|492.77|490.97|0
1644267360000|2022-02-07 20:56:00|492.34|490.54|492.56|490.76|493.65|491.85|492.34|490.54|0
1644267370000|2022-02-07 20:56:10|491.68|489.88|492.34|490.54|492.34|490.54|491.68|489.88|0
1644267380000|2022-02-07 20:56:20|492.12|490.32|493.21|491.41|493.43|491.63|492.12|490.32|0
1644267390000|2022-02-07 20:56:30|493.43|491.63|494.09|492.29|494.31|492.51|493.21|491.41|0
1644267400000|2022-02-07 20:56:40|494.53|492.73|494.53|492.73|494.53|492.73|494.31|492.51|0
1644267410000|2022-02-07 20:56:50|495.52|493.72|495.41|493.61|496.29|494.49|495.41|493.61|0
1644267420000|2022-02-07 20:57:00|494.97|493.17|495.85|494.05|496.07|494.27|494.97|493.17|0
1644267430000|2022-02-07 20:57:10|496.07|494.27|496.73|494.93|496.73|494.93|495.85|494.05|0
1644267440000|2022-02-07 20:57:20|496.51|494.71|497.17|495.37|497.17|495.37|496.51|494.71|0
1644267450000|2022-02-07 20:57:30|497.39|495.59|497.61|495.81|497.61|495.81|497.17|495.37|0
1644267460000|2022-02-07 20:57:40|497.83|496.03|498.71|496.91|498.71|496.91|497.83|496.03|0
1644267470000|2022-02-07 20:57:50|499.15|497.35|498.49|496.69|499.15|497.35|498.49|496.69|0
1644267480000|2022-02-07 20:58:00|497.83|496.03|497.61|495.81|498.16|496.36|497.61|495.81|0
1644267490000|2022-02-07 20:58:10|498.27|496.47|498.27|496.47|498.71|496.91|498.27|496.47|0
1644267500000|2022-02-07 20:58:20|498.49|496.69|498.6|496.8|498.71|496.91|498.49|496.69|0
1644267510000|2022-02-07 20:58:30|498.71|496.91|498.93|497.13|498.93|497.13|498.49|496.69|0
1644267520000|2022-02-07 20:58:40|499.15|497.35|499.37|497.57|499.92|498.12|499.15|497.35|0
1644267530000|2022-02-07 20:58:50|499.15|497.35|499.81|498.01|499.81|498.01|498.93|497.13|0
1644267540000|2022-02-07 20:59:00|500.26|498.46|500.7|498.9|500.92|499.12|500.26|498.46|0
1644267550000|2022-02-07 20:59:10|501.58|499.78|502.24|500.44|502.68|500.88|501.58|499.78|0
1644267560000|2022-02-07 20:59:20|502.46|500.66|501.8|500|502.9|501.1|501.8|500|0
1644267570000|2022-02-07 20:59:30|500.7|498.9|501.36|499.56|501.36|499.56|500.7|498.9|0
1644267580000|2022-02-07 20:59:40|501.58|499.78|502.24|500.44|502.24|500.44|501.58|499.78|0
1644267590000|2022-02-07 20:59:50|503.57|501.77|503.79|501.99|503.79|501.99|502.68|500.88|0
1644267600000|2022-02-07 21:00:00|502.66|500.86|503.81|502.01|503.81|502.01|502.66|500.86|0
1644267610000|2022-02-07 21:00:10|505.14|503.34|506.47|504.67|506.47|504.67|505.14|503.34|0
1644267620000|2022-02-07 21:00:20|506.91|505.11|506.69|504.89|506.91|505.11|506.69|504.89|0
1644267630000|2022-02-07 21:00:30|507.36|505.56|507.36|505.56|507.36|505.56|506.91|505.11|0
1644267640000|2022-02-07 21:00:40|507.14|505.34|506.03|504.23|507.14|505.34|506.03|504.23|0
1644267650000|2022-02-07 21:00:50|505.8|504|504.92|503.12|505.8|504|504.92|503.12|0
1644267660000|2022-02-07 21:01:00|505.36|503.56|505.58|503.78|505.58|503.78|505.36|503.56|0
1644267670000|2022-02-07 21:01:10|506.03|504.23|506.25|504.45|506.25|504.45|505.8|504|0
1644267680000|2022-02-07 21:01:20|505.8|504|505.58|503.78|506.03|504.23|505.58|503.78|0
1644267690000|2022-02-07 21:01:30|505.36|503.56|505.58|503.78|505.58|503.78|505.36|503.56|0
1644267700000|2022-02-07 21:01:40|505.36|503.56|505.36|503.56|505.8|504|505.36|503.56|0
1644267710000|2022-02-07 21:01:50|505.58|503.78|505.36|503.56|505.58|503.78|505.36|503.56|0
1644267720000|2022-02-07 21:02:00|505.47|503.67|505.8|504|505.8|504|505.47|503.67|0
1644267730000|2022-02-07 21:02:10|505.36|503.56|504.92|503.12|505.58|503.78|504.92|503.12|0
1644267740000|2022-02-07 21:02:20|504.7|502.9|505.36|503.56|505.36|503.56|504.47|502.67|0
1644267750000|2022-02-07 21:02:30|505.58|503.78|506.02|504.22|506.02|504.22|505.58|503.78|0
1644267770000|2022-02-07 21:02:50|506.13|504.33|506.02|504.22|506.25|504.45|506.02|504.22|0
1644267780000|2022-02-07 21:03:00|506.47|504.67|506.47|504.67|506.47|504.67|506.47|504.67|0
1644267790000|2022-02-07 21:03:10|506.69|504.89|506.69|504.89|506.91|505.11|506.69|504.89|0
1644267800000|2022-02-07 21:03:20|507.13|505.33|506.91|505.11|507.36|505.56|506.91|505.11|0
1644267810000|2022-02-07 21:03:30|507.13|505.33|507.13|505.33|507.13|505.33|507.13|505.33|0
1644267820000|2022-02-07 21:03:40|506.91|505.11|507.58|505.78|507.58|505.78|506.91|505.11|0
1644267830000|2022-02-07 21:03:50|507.36|505.56|507.13|505.33|507.36|505.56|507.13|505.33|0
1644267840000|2022-02-07 21:04:00|507.24|505.44|507.24|505.44|507.24|505.44|507.24|505.44|0
1644267850000|2022-02-07 21:04:10|507.35|505.55|507.35|505.55|507.35|505.55|507.35|505.55|0
1644267860000|2022-02-07 21:04:20|507.58|505.78|507.58|505.78|507.8|506|507.58|505.78|0
1644267880000|2022-02-07 21:04:40|507.35|505.55|507.13|505.33|507.35|505.55|506.91|505.11|0
1644267890000|2022-02-07 21:04:50|507.02|505.22|507.58|505.78|507.58|505.78|507.02|505.22|0
1644267900000|2022-02-07 21:05:00|507.13|505.33|506.91|505.11|507.13|505.33|506.91|505.11|0
1644267910000|2022-02-07 21:05:10|507.35|505.55|507.58|505.78|507.58|505.78|507.13|505.33|0
1644267920000|2022-02-07 21:05:20|507.35|505.55|507.58|505.78|507.58|505.78|507.35|505.55|0
1644267930000|2022-02-07 21:05:30|507.8|506|506.91|505.11|507.8|506|506.91|505.11|0
1644267940000|2022-02-07 21:05:40|507.24|505.44|507.58|505.78|507.58|505.78|507.24|505.44|0
1644267950000|2022-02-07 21:05:50|507.35|505.55|507.58|505.78|507.58|505.78|507.35|505.55|0
1644267960000|2022-02-07 21:06:00|507.35|505.55|507.35|505.55|507.35|505.55|507.35|505.55|0
1644267970000|2022-02-07 21:06:10|507.13|505.33|506.91|505.11|507.13|505.33|506.91|505.11|0
1644267980000|2022-02-07 21:06:20|507.13|505.33|506.91|505.11|507.13|505.33|506.91|505.11|0
1644267990000|2022-02-07 21:06:30|507.02|505.22|507.35|505.55|507.35|505.55|507.02|505.22|0
1644268000000|2022-02-07 21:06:40|507.13|505.33|507.57|505.77|507.57|505.77|507.13|505.33|0
1644268010000|2022-02-07 21:06:50|507.8|506|507.8|506|507.8|506|507.8|506|0
1644268020000|2022-02-07 21:07:00|507.57|505.77|507.57|505.77|507.57|505.77|507.57|505.77|0
1644268030000|2022-02-07 21:07:10|507.8|506|507.8|506|508.02|506.22|507.8|506|0
1644268050000|2022-02-07 21:07:30|508.02|506.22|508.02|506.22|508.02|506.22|508.02|506.22|0
1644268060000|2022-02-07 21:07:40|508.24|506.44|508.46|506.66|508.68|506.88|508.24|506.44|0
1644268070000|2022-02-07 21:07:50|508.24|506.44|508.24|506.44|508.24|506.44|508.24|506.44|0
1644268080000|2022-02-07 21:08:00|508.02|506.22|507.35|505.55|508.02|506.22|507.35|505.55|0
1644268090000|2022-02-07 21:08:10|507.57|505.77|507.57|505.77|507.57|505.77|507.57|505.77|0
1644268100000|2022-02-07 21:08:20|507.35|505.55|507.46|505.66|507.57|505.77|507.35|505.55|0
1644268110000|2022-02-07 21:08:30|507.57|505.77|507.35|505.55|507.57|505.77|507.35|505.55|0
1644268120000|2022-02-07 21:08:40|507.13|505.33|506.79|504.99|507.13|505.33|506.79|504.99|0
1644268130000|2022-02-07 21:08:50|507.13|505.33|506.91|505.11|507.13|505.33|506.91|505.11|0
1644268140000|2022-02-07 21:09:00|506.69|504.89|506.69|504.89|506.69|504.89|506.69|504.89|0
1644268150000|2022-02-07 21:09:10|506.46|504.66|506.46|504.66|506.46|504.66|506.46|504.66|0
1644268160000|2022-02-07 21:09:20|506.69|504.89|506.69|504.89|506.69|504.89|506.69|504.89|0
1644268170000|2022-02-07 21:09:30|506.91|505.11|507.13|505.33|507.46|505.66|506.91|505.11|0
1644268180000|2022-02-07 21:09:40|506.91|505.11|506.69|504.89|506.91|505.11|506.69|504.89|0
1644268190000|2022-02-07 21:09:50|506.68|504.88|506.79|504.99|506.79|504.99|506.68|504.88|0
1644268200000|2022-02-07 21:10:00|506.91|505.11|507.57|505.77|507.57|505.77|506.91|505.11|0
1644268210000|2022-02-07 21:10:10|507.35|505.55|507.13|505.33|507.35|505.55|507.13|505.33|0
1644268220000|2022-02-07 21:10:20|507.35|505.55|507.13|505.33|507.35|505.55|507.13|505.33|0
1644268230000|2022-02-07 21:10:30|506.91|505.11|507.57|505.77|507.57|505.77|506.91|505.11|0
1644268240000|2022-02-07 21:10:40|507.46|505.66|507.46|505.66|507.46|505.66|507.46|505.66|0
1644268250000|2022-02-07 21:10:50|507.57|505.77|507.9|506.1|507.9|506.1|507.57|505.77|0
1644268260000|2022-02-07 21:11:00|507.79|505.99|508.02|506.22|508.02|506.22|507.79|505.99|0
1644268270000|2022-02-07 21:11:10|507.9|506.1|507.35|505.55|507.9|506.1|507.35|505.55|0
1644268280000|2022-02-07 21:11:20|507.57|505.77|507.57|505.77|507.57|505.77|507.57|505.77|0
1644268290000|2022-02-07 21:11:30|507.68|505.88|507.35|505.55|507.68|505.88|507.35|505.55|0
1644268300000|2022-02-07 21:11:40|507.46|505.66|507.57|505.77|507.57|505.77|507.46|505.66|0
1644268310000|2022-02-07 21:11:50|507.79|505.99|507.57|505.77|507.79|505.99|507.57|505.77|0
1644268320000|2022-02-07 21:12:00|507.79|505.99|508.01|506.21|508.01|506.21|507.79|505.99|0
1644268330000|2022-02-07 21:12:10|508.24|506.44|508.24|506.44|508.24|506.44|508.24|506.44|0
1644268340000|2022-02-07 21:12:20|508.01|506.21|508.01|506.21|508.01|506.21|508.01|506.21|0
1644268350000|2022-02-07 21:12:30|507.9|506.1|507.57|505.77|507.9|506.1|507.57|505.77|0
1644268360000|2022-02-07 21:12:40|507.35|505.55|507.57|505.77|507.57|505.77|507.35|505.55|0
1644268370000|2022-02-07 21:12:50|507.35|505.55|507.57|505.77|507.57|505.77|507.35|505.55|0
1644268380000|2022-02-07 21:13:00|507.79|505.99|507.79|505.99|507.79|505.99|507.57|505.77|0
1644268390000|2022-02-07 21:13:10|507.9|506.1|508.24|506.44|508.24|506.44|507.9|506.1|0
1644268400000|2022-02-07 21:13:20|508.46|506.66|508.68|506.88|508.68|506.88|508.46|506.66|0
1644268410000|2022-02-07 21:13:30|508.9|507.1|509.35|507.55|509.35|507.55|508.9|507.1|0
1644268420000|2022-02-07 21:13:40|509.23|507.43|508.9|507.1|509.23|507.43|508.9|507.1|0
1644268430000|2022-02-07 21:13:50|508.68|506.88|508.46|506.66|508.68|506.88|508.46|506.66|0
1644268440000|2022-02-07 21:14:00|508.68|506.88|508.24|506.44|508.68|506.88|508.24|506.44|0
1644268450000|2022-02-07 21:14:10|508.46|506.66|508.46|506.66|508.46|506.66|508.46|506.66|0
1644268460000|2022-02-07 21:14:20|508.68|506.88|508.9|507.1|508.9|507.1|508.68|506.88|0
1644268470000|2022-02-07 21:14:30|508.68|506.88|508.68|506.88|508.68|506.88|508.68|506.88|0
1644268480000|2022-02-07 21:14:40|508.9|507.1|509.12|507.32|509.12|507.32|508.9|507.1|0
1644268490000|2022-02-07 21:14:50|508.68|506.88|508.56|506.76|508.68|506.88|508.56|506.76|0
1644268500000|2022-02-07 21:15:00|508.46|506.66|508.46|506.66|508.46|506.66|508.46|506.66|0
1644268520000|2022-02-07 21:15:20|508.43|506.23|508.43|506.23|508.43|506.23|508.43|506.23|0
1644268530000|2022-02-07 21:15:30|508.32|506.12|508.32|506.12|508.32|506.12|508.32|506.12|0
1644268540000|2022-02-07 21:15:40|508.43|506.23|508.66|506.46|508.66|506.46|508.43|506.23|0
1644268550000|2022-02-07 21:15:50|508.43|506.23|508.43|506.23|508.66|506.46|508.43|506.23|0
1644268560000|2022-02-07 21:16:00|508.66|506.46|508.43|506.23|508.66|506.46|508.43|506.23|0
1644268570000|2022-02-07 21:16:10|508.21|506.01|508.66|506.46|508.66|506.46|508.21|506.01|0
1644268580000|2022-02-07 21:16:20|508.88|506.68|508.98|506.78|508.98|506.78|508.88|506.68|0
1644268590000|2022-02-07 21:16:30|509.1|506.9|508.66|506.46|509.1|506.9|508.66|506.46|0
1644268600000|2022-02-07 21:16:40|508.43|506.23|508.43|506.23|508.43|506.23|508.43|506.23|0
1644268610000|2022-02-07 21:16:50|509.32|507.12|509.32|507.12|509.32|507.12|509.32|507.12|0
1644268620000|2022-02-07 21:17:00|509.21|507.01|508.98|506.78|509.21|507.01|508.98|506.78|0
1644268630000|2022-02-07 21:17:10|509.1|506.9|508.88|506.68|509.1|506.9|508.88|506.68|0
1644268640000|2022-02-07 21:17:20|508.66|506.46|508.43|506.23|508.66|506.46|508.43|506.23|0
1644268650000|2022-02-07 21:17:30|508.65|506.45|508.65|506.45|508.65|506.45|508.65|506.45|0
1644268660000|2022-02-07 21:17:40|508.43|506.23|508.65|506.45|508.65|506.45|508.43|506.23|0
1644268670000|2022-02-07 21:17:50|508.43|506.23|508.43|506.23|508.43|506.23|508.43|506.23|0
1644268690000|2022-02-07 21:18:10|508.21|506.01|508.21|506.01|508.21|506.01|508.21|506.01|0
1644268710000|2022-02-07 21:18:30|507.99|505.79|507.99|505.79|508.21|506.01|507.99|505.79|0
1644268720000|2022-02-07 21:18:40|507.77|505.57|507.77|505.57|507.77|505.57|507.77|505.57|0
1644268730000|2022-02-07 21:18:50|507.54|505.34|507.54|505.34|507.54|505.34|507.54|505.34|0
1644268750000|2022-02-07 21:19:10|507.77|505.57|507.99|505.79|507.99|505.79|507.77|505.57|0
1644268760000|2022-02-07 21:19:20|507.77|505.57|507.77|505.57|507.77|505.57|507.77|505.57|0
1644268770000|2022-02-07 21:19:30|507.54|505.34|507.54|505.34|507.54|505.34|507.54|505.34|0
1644268780000|2022-02-07 21:19:40|507.77|505.57|508.09|505.89|508.09|505.89|507.77|505.57|0
1644268790000|2022-02-07 21:19:50|507.99|505.79|508.09|505.89|508.21|506.01|507.99|505.79|0
1644268800000|2022-02-07 21:20:00|508.43|506.23|508.43|506.23|508.43|506.23|508.32|506.12|0
1644268810000|2022-02-07 21:20:10|508.65|506.45|508.65|506.45|508.65|506.45|508.65|506.45|0
1644268820000|2022-02-07 21:20:20|508.54|506.34|508.43|506.23|508.65|506.45|508.43|506.23|0
1644268860000|2022-02-07 21:21:00|508.65|506.45|508.65|506.45|508.65|506.45|508.65|506.45|0
1644268900000|2022-02-07 21:21:40|508.43|506.23|507.99|505.79|508.43|506.23|507.99|505.79|0
1644268920000|2022-02-07 21:22:00|508.21|506.01|508.43|506.23|508.43|506.23|508.21|506.01|0
1644268930000|2022-02-07 21:22:10|508.09|505.89|508.09|505.89|508.09|505.89|508.09|505.89|0
1644268940000|2022-02-07 21:22:20|507.99|505.79|507.99|505.79|507.99|505.79|507.99|505.79|0
1644268950000|2022-02-07 21:22:30|508.21|506.01|508.21|506.01|508.21|506.01|508.21|506.01|0
1644268960000|2022-02-07 21:22:40|508.43|506.23|508.21|506.01|508.43|506.23|508.21|506.01|0
1644268970000|2022-02-07 21:22:50|508.09|505.89|508.21|506.01|508.21|506.01|508.09|505.89|0
1644268980000|2022-02-07 21:23:00|508.43|506.23|508.43|506.23|508.43|506.23|508.43|506.23|0
1644269000000|2022-02-07 21:23:20|508.65|506.45|508.65|506.45|508.65|506.45|508.65|506.45|0
1644269010000|2022-02-07 21:23:30|508.43|506.23|508.53|506.33|508.53|506.33|508.21|506.01|0
1644269020000|2022-02-07 21:23:40|508.43|506.23|508.21|506.01|508.43|506.23|508.21|506.01|0
1644269030000|2022-02-07 21:23:50|508.31|506.11|508.21|506.01|508.31|506.11|508.21|506.01|0
1644269040000|2022-02-07 21:24:00|508.43|506.23|508.43|506.23|508.43|506.23|508.43|506.23|0
1644269050000|2022-02-07 21:24:10|507.98|505.78|507.98|505.78|507.98|505.78|507.98|505.78|0
1644269060000|2022-02-07 21:24:20|508.21|506.01|508.43|506.23|508.43|506.23|508.21|506.01|0
1644269070000|2022-02-07 21:24:30|508.21|506.01|508.21|506.01|508.21|506.01|508.21|506.01|0
1644269080000|2022-02-07 21:24:40|508.31|506.11|508.31|506.11|508.31|506.11|508.31|506.11|0
1644269090000|2022-02-07 21:24:50|508.43|506.23|508.43|506.23|508.43|506.23|508.43|506.23|0
1644269100000|2022-02-07 21:25:00|508.65|506.45|508.43|506.23|508.65|506.45|508.43|506.23|0
1644269120000|2022-02-07 21:25:20|508.65|506.45|508.65|506.45|508.65|506.45|508.65|506.45|0
1644269130000|2022-02-07 21:25:30|509.09|506.89|509.32|507.12|509.32|507.12|509.09|506.89|0
1644269140000|2022-02-07 21:25:40|509.54|507.34|509.54|507.34|509.54|507.34|509.42|507.22|0
1644269150000|2022-02-07 21:25:50|509.76|507.56|509.54|507.34|509.76|507.56|509.54|507.34|0
1644269160000|2022-02-07 21:26:00|509.31|507.11|509.09|506.89|509.31|507.11|509.09|506.89|0
1644269170000|2022-02-07 21:26:10|508.87|506.67|509.09|506.89|509.09|506.89|508.87|506.67|0
1644269180000|2022-02-07 21:26:20|508.87|506.67|508.87|506.67|508.87|506.67|508.87|506.67|0
1644269190000|2022-02-07 21:26:30|508.98|506.78|508.98|506.78|508.98|506.78|508.98|506.78|0
1644269200000|2022-02-07 21:26:40|509.2|507|508.87|506.67|509.2|507|508.87|506.67|0
1644269220000|2022-02-07 21:27:00|509.09|506.89|509.09|506.89|509.09|506.89|509.09|506.89|0
1644269230000|2022-02-07 21:27:10|509.31|507.11|509.54|507.34|509.54|507.34|509.31|507.11|0
1644269240000|2022-02-07 21:27:20|509.76|507.56|509.54|507.34|509.76|507.56|509.54|507.34|0
1644269250000|2022-02-07 21:27:30|509.76|507.56|509.76|507.56|509.76|507.56|509.76|507.56|0
1644269260000|2022-02-07 21:27:40|509.31|507.11|509.31|507.11|509.31|507.11|509.31|507.11|0
1644269270000|2022-02-07 21:27:50|509.2|507|509.09|506.89|509.2|507|509.09|506.89|0
1644269280000|2022-02-07 21:28:00|509.2|507|509.09|506.89|509.2|507|509.09|506.89|0
1644269290000|2022-02-07 21:28:10|508.87|506.67|508.98|506.78|508.98|506.78|508.87|506.67|0
1644269300000|2022-02-07 21:28:20|509.09|506.89|509.09|506.89|509.2|507|509.09|506.89|0
1644269310000|2022-02-07 21:28:30|508.87|506.67|508.87|506.67|508.87|506.67|508.87|506.67|0
1644269320000|2022-02-07 21:28:40|508.98|506.78|509.09|506.89|509.09|506.89|508.98|506.78|0
1644269330000|2022-02-07 21:28:50|508.98|506.78|509.09|506.89|509.09|506.89|508.98|506.78|0
1644269340000|2022-02-07 21:29:00|509.31|507.11|509.09|506.89|509.31|507.11|509.09|506.89|0
1644269350000|2022-02-07 21:29:10|509.31|507.11|509.31|507.11|509.31|507.11|509.31|507.11|0
1644269380000|2022-02-07 21:29:40|509.42|507.22|509.76|507.56|509.76|507.56|509.42|507.22|0
1644269390000|2022-02-07 21:29:50|509.86|507.66|509.64|507.44|509.86|507.66|509.64|507.44|0
1644269400000|2022-02-07 21:30:00|509.53|507.33|509.09|506.89|509.53|507.33|509.09|506.89|0
1644269410000|2022-02-07 21:30:10|509.31|507.11|509.31|507.11|509.31|507.11|509.31|507.11|0
1644269440000|2022-02-07 21:30:40|508.87|506.67|508.87|506.67|509.31|507.11|508.87|506.67|0
1644269450000|2022-02-07 21:30:50|509.31|507.11|508.87|506.67|509.31|507.11|508.87|506.67|0
1644269460000|2022-02-07 21:31:00|509.09|506.89|509.09|506.89|509.09|506.89|509.09|506.89|0
1644269470000|2022-02-07 21:31:10|509.31|507.11|509.31|507.11|509.31|507.11|509.31|507.11|0
1644269480000|2022-02-07 21:31:20|509.09|506.89|509.53|507.33|509.53|507.33|509.09|506.89|0
1644269490000|2022-02-07 21:31:30|509.31|507.11|509.31|507.11|509.31|507.11|509.31|507.11|0
1644269530000|2022-02-07 21:32:10|509.09|506.89|509.09|506.89|509.09|506.89|509.09|506.89|0
1644269540000|2022-02-07 21:32:20|509.19|506.99|509.31|507.11|509.31|507.11|509.19|506.99|0
1644269550000|2022-02-07 21:32:30|509.53|507.33|509.53|507.33|509.53|507.33|509.53|507.33|0
1644269560000|2022-02-07 21:32:40|509.31|507.11|509.53|507.33|509.53|507.33|509.31|507.11|0
1644269570000|2022-02-07 21:32:50|509.31|507.11|509.31|507.11|509.31|507.11|509.31|507.11|0
1644269580000|2022-02-07 21:33:00|509.09|506.89|509.09|506.89|509.09|506.89|508.87|506.67|0
1644269590000|2022-02-07 21:33:10|508.87|506.67|508.87|506.67|508.87|506.67|508.87|506.67|0
1644269610000|2022-02-07 21:33:30|509.09|506.89|509.09|506.89|509.09|506.89|509.09|506.89|0
1644269620000|2022-02-07 21:33:40|509.31|507.11|509.31|507.11|509.31|507.11|509.31|507.11|0
1644269650000|2022-02-07 21:34:10|509.53|507.33|509.53|507.33|509.53|507.33|509.53|507.33|0
1644269680000|2022-02-07 21:34:40|509.75|507.55|509.75|507.55|509.75|507.55|509.75|507.55|0
1644269690000|2022-02-07 21:34:50|509.53|507.33|509.75|507.55|509.75|507.55|509.53|507.33|0
1644269710000|2022-02-07 21:35:10|509.53|507.33|509.53|507.33|509.53|507.33|509.53|507.33|0
1644269730000|2022-02-07 21:35:30|509.75|507.55|509.53|507.33|509.75|507.55|509.53|507.33|0
1644269760000|2022-02-07 21:36:00|509.64|507.44|509.53|507.33|509.64|507.44|509.53|507.33|0
1644269770000|2022-02-07 21:36:10|509.64|507.44|509.75|507.55|509.75|507.55|509.64|507.44|0
1644269790000|2022-02-07 21:36:30|509.97|507.77|509.86|507.66|509.97|507.77|509.75|507.55|0
1644269800000|2022-02-07 21:36:40|509.75|507.55|509.75|507.55|509.75|507.55|509.75|507.55|0
1644269820000|2022-02-07 21:37:00|509.97|507.77|509.97|507.77|509.97|507.77|509.97|507.77|0
1644269840000|2022-02-07 21:37:20|509.75|507.55|510.2|508|510.2|508|509.75|507.55|0
1644269850000|2022-02-07 21:37:30|510.08|507.88|509.97|507.77|510.08|507.88|509.97|507.77|0
1644269860000|2022-02-07 21:37:40|510.08|507.88|509.97|507.77|510.2|508|509.97|507.77|0
1644269870000|2022-02-07 21:37:50|510.19|507.99|510.19|507.99|510.19|507.99|510.19|507.99|0
1644269890000|2022-02-07 21:38:10|509.97|507.77|509.97|507.77|509.97|507.77|509.97|507.77|0
1644269930000|2022-02-07 21:38:50|510.19|507.99|509.97|507.77|510.19|507.99|509.97|507.77|0
1644269940000|2022-02-07 21:39:00|509.75|507.55|509.75|507.55|509.75|507.55|509.75|507.55|0
1644269950000|2022-02-07 21:39:10|509.53|507.33|509.53|507.33|509.53|507.33|509.53|507.33|0
1644270000000|2022-02-07 21:40:00|509.75|507.55|509.75|507.55|509.75|507.55|509.75|507.55|0
1644270010000|2022-02-07 21:40:10|509.3|507.1|509.41|507.21|509.41|507.21|509.3|507.1|0
1644270020000|2022-02-07 21:40:20|509.3|507.1|509.3|507.1|509.3|507.1|509.3|507.1|0
1644270030000|2022-02-07 21:40:30|509.41|507.21|509.41|507.21|509.41|507.21|509.41|507.21|0
1644270040000|2022-02-07 21:40:40|509.3|507.1|509.3|507.1|509.3|507.1|509.3|507.1|0
1644270050000|2022-02-07 21:40:50|509.41|507.21|509.41|507.21|509.41|507.21|509.41|507.21|0
1644270060000|2022-02-07 21:41:00|509.53|507.33|509.53|507.33|509.53|507.33|509.41|507.21|0
1644270070000|2022-02-07 21:41:10|509.3|507.1|509.3|507.1|509.3|507.1|509.3|507.1|0
1644270090000|2022-02-07 21:41:30|509.08|506.88|509.08|506.88|509.08|506.88|509.08|506.88|0
1644270100000|2022-02-07 21:41:40|509.19|506.99|509.19|506.99|509.3|507.1|509.19|506.99|0
1644270110000|2022-02-07 21:41:50|509.3|507.1|509.3|507.1|509.3|507.1|509.19|506.99|0
1644270120000|2022-02-07 21:42:00|509.08|506.88|509.08|506.88|509.08|506.88|509.08|506.88|0
1644270130000|2022-02-07 21:42:10|508.86|506.66|508.86|506.66|508.86|506.66|508.86|506.66|0
1644270150000|2022-02-07 21:42:30|508.64|506.44|508.64|506.44|508.64|506.44|508.64|506.44|0
1644270160000|2022-02-07 21:42:40|509.08|506.88|508.86|506.66|509.08|506.88|508.86|506.66|0
1644270180000|2022-02-07 21:43:00|508.96|506.76|508.86|506.66|508.96|506.76|508.86|506.66|0
1644270200000|2022-02-07 21:43:20|509.08|506.88|509.08|506.88|509.08|506.88|509.08|506.88|0
1644270230000|2022-02-07 21:43:50|508.64|506.44|508.64|506.44|508.64|506.44|508.64|506.44|0
1644270250000|2022-02-07 21:44:10|508.63|506.43|509.08|506.88|509.08|506.88|508.63|506.43|0
1644270270000|2022-02-07 21:44:30|509.19|506.99|509.19|506.99|509.19|506.99|509.19|506.99|0
1644270280000|2022-02-07 21:44:40|509.08|506.88|508.86|506.66|509.08|506.88|508.86|506.66|0
1644270320000|2022-02-07 21:45:20|508.63|506.43|508.63|506.43|508.63|506.43|508.63|506.43|0
1644270350000|2022-02-07 21:45:50|508.41|506.21|508.63|506.43|508.63|506.43|508.41|506.21|0
1644270360000|2022-02-07 21:46:00|508.86|506.66|508.86|506.66|508.86|506.66|508.86|506.66|0
1644270380000|2022-02-07 21:46:20|508.63|506.43|508.41|506.21|508.63|506.43|508.41|506.21|0
1644270430000|2022-02-07 21:47:10|508.19|505.99|508.19|505.99|508.19|505.99|508.19|505.99|0
1644270440000|2022-02-07 21:47:20|507.97|505.77|507.97|505.77|507.97|505.77|507.97|505.77|0
1644270460000|2022-02-07 21:47:40|508.19|505.99|508.19|505.99|508.19|505.99|508.07|505.87|0
1644270470000|2022-02-07 21:47:50|507.97|505.77|507.97|505.77|507.97|505.77|507.97|505.77|0
1644270510000|2022-02-07 21:48:30|508.07|505.87|508.19|505.99|508.19|505.99|508.07|505.87|0
1644270520000|2022-02-07 21:48:40|508.41|506.21|508.41|506.21|508.41|506.21|508.41|506.21|0
1644270540000|2022-02-07 21:49:00|508.63|506.43|508.63|506.43|508.85|506.65|508.63|506.43|0
1644270560000|2022-02-07 21:49:20|508.85|506.65|508.85|506.65|508.85|506.65|508.85|506.65|0
1644270570000|2022-02-07 21:49:30|508.63|506.43|508.63|506.43|508.63|506.43|508.63|506.43|0
1644270590000|2022-02-07 21:49:50|508.85|506.65|508.85|506.65|508.85|506.65|508.85|506.65|0
1644270600000|2022-02-07 21:50:00|509.07|506.87|509.07|506.87|509.07|506.87|509.07|506.87|0
1644270640000|2022-02-07 21:50:40|508.96|506.76|508.63|506.43|508.96|506.76|508.63|506.43|0
1644270650000|2022-02-07 21:50:50|508.85|506.65|508.85|506.65|508.85|506.65|508.85|506.65|0
1644270680000|2022-02-07 21:51:20|509.07|506.87|509.07|506.87|509.07|506.87|509.07|506.87|0
1644270710000|2022-02-07 21:51:50|509.3|507.1|509.3|507.1|509.3|507.1|509.3|507.1|0
1644270760000|2022-02-07 21:52:40|509.52|507.32|509.52|507.32|509.52|507.32|509.52|507.32|0
1644270780000|2022-02-07 21:53:00|509.62|507.42|509.62|507.42|509.62|507.42|509.62|507.42|0
1644270790000|2022-02-07 21:53:10|509.96|507.76|509.96|507.76|509.96|507.76|509.96|507.76|0
1644270800000|2022-02-07 21:53:20|509.74|507.54|509.74|507.54|509.96|507.76|509.74|507.54|0
1644270820000|2022-02-07 21:53:40|509.52|507.32|509.52|507.32|509.52|507.32|509.52|507.32|0
1644270830000|2022-02-07 21:53:50|509.62|507.42|509.74|507.54|509.74|507.54|509.62|507.42|0
1644270840000|2022-02-07 21:54:00|509.96|507.76|509.85|507.65|509.96|507.76|509.74|507.54|0
1644270850000|2022-02-07 21:54:10|509.96|507.76|509.74|507.54|509.96|507.76|509.74|507.54|0
1644270870000|2022-02-07 21:54:30|509.96|507.76|509.96|507.76|509.96|507.76|509.84|507.64|0
1644270890000|2022-02-07 21:54:50|510.18|507.98|510.4|508.2|510.4|508.2|510.18|507.98|0
1644270900000|2022-02-07 21:55:00|510.18|507.98|510.18|507.98|510.18|507.98|510.18|507.98|0
1644270910000|2022-02-07 21:55:10|509.96|507.76|509.96|507.76|510.07|507.87|509.96|507.76|0
1644270960000|2022-02-07 21:56:00|510.18|507.98|510.07|507.87|510.18|507.98|510.07|507.87|0
1644270970000|2022-02-07 21:56:10|509.96|507.76|509.96|507.76|509.96|507.76|509.96|507.76|0
1644270980000|2022-02-07 21:56:20|510.07|507.87|510.07|507.87|510.07|507.87|510.07|507.87|0
1644270990000|2022-02-07 21:56:30|510.18|507.98|510.07|507.87|510.18|507.98|510.07|507.87|0
1644271000000|2022-02-07 21:56:40|509.96|507.76|509.96|507.76|509.96|507.76|509.96|507.76|0
1644271010000|2022-02-07 21:56:50|510.18|507.98|510.18|507.98|510.18|507.98|510.18|507.98|0
1644271030000|2022-02-07 21:57:10|509.74|507.54|509.74|507.54|509.74|507.54|509.74|507.54|0
1644271070000|2022-02-07 21:57:50|509.62|507.42|509.62|507.42|509.62|507.42|509.62|507.42|0
1644271080000|2022-02-07 21:58:00|509.74|507.54|509.74|507.54|509.74|507.54|509.74|507.54|0
1644271090000|2022-02-07 21:58:10|509.84|507.64|509.74|507.54|509.84|507.64|509.74|507.54|0
1644271100000|2022-02-07 21:58:20|509.51|507.31|509.51|507.31|509.51|507.31|509.51|507.31|0
1644271150000|2022-02-07 21:59:10|509.29|507.09|509.07|506.87|509.29|507.09|509.07|506.87|0
1644271160000|2022-02-07 21:59:20|509.29|507.09|509.51|507.31|509.51|507.31|509.29|507.09|0
1644271190000|2022-02-07 21:59:50|509.4|507.2|509.4|507.2|509.62|507.42|509.4|507.2|0
1644271200000|2022-02-07 22:00:00|509.12|506.92|509.32|507.12|509.32|507.12|509.12|506.92|0
1644271300000|2022-02-07 22:01:40|509.31|507.11|509.31|507.11|509.31|507.11|509.31|507.11|0
1644271310000|2022-02-07 22:01:50|509.44|507.24|509.44|507.24|509.44|507.24|509.44|507.24|0
1644271350000|2022-02-07 22:02:30|509.41|507.21|509.44|507.24|509.44|507.24|509.41|507.21|0
1644271390000|2022-02-07 22:03:10|509.77|507.57|509.99|507.79|509.99|507.79|509.77|507.57|0
1644271400000|2022-02-07 22:03:20|509.51|507.31|509.51|507.31|509.51|507.31|509.51|507.31|0
1644271410000|2022-02-07 22:03:30|509.41|507.21|509.41|507.21|509.41|507.21|509.41|507.21|0
1644271420000|2022-02-07 22:03:40|509.57|507.37|509.57|507.37|509.57|507.37|509.57|507.37|0
1644271440000|2022-02-07 22:04:00|509.63|507.43|509.67|507.47|509.67|507.47|509.63|507.43|0
1644271500000|2022-02-07 22:05:00|509.99|507.79|509.99|507.79|509.99|507.79|509.99|507.79|0
1644271520000|2022-02-07 22:05:20|509.67|507.47|509.67|507.47|509.67|507.47|509.67|507.47|0
1644271560000|2022-02-07 22:06:00|509.63|507.43|509.63|507.43|509.63|507.43|509.63|507.43|0
1644271630000|2022-02-07 22:07:10|509.6|507.4|509.6|507.4|509.6|507.4|509.6|507.4|0
1644271640000|2022-02-07 22:07:20|509.53|507.33|509.47|507.27|509.53|507.33|509.47|507.27|0
1644271650000|2022-02-07 22:07:30|509.63|507.43|509.53|507.33|509.63|507.43|509.53|507.33|0
1644271670000|2022-02-07 22:07:50|509.47|507.27|509.67|507.47|509.67|507.47|509.47|507.27|0
1644271690000|2022-02-07 22:08:10|509.63|507.43|509.63|507.43|509.63|507.43|509.63|507.43|0
1644271700000|2022-02-07 22:08:20|509.6|507.4|509.63|507.43|509.63|507.43|509.6|507.4|0
1644271780000|2022-02-07 22:09:40|509.6|507.4|509.6|507.4|509.6|507.4|509.6|507.4|0
1644271790000|2022-02-07 22:09:50|509.63|507.43|509.63|507.43|509.63|507.43|509.63|507.43|0
1644271810000|2022-02-07 22:10:10|509.5|507.3|509.63|507.43|509.63|507.43|509.5|507.3|0
1644271830000|2022-02-07 22:10:30|509.57|507.37|509.57|507.37|509.57|507.37|509.57|507.37|0
1644271890000|2022-02-07 22:11:30|509.53|507.33|509.53|507.33|509.53|507.33|509.53|507.33|0
1644271900000|2022-02-07 22:11:40|509.7|507.5|509.7|507.5|509.7|507.5|509.7|507.5|0
1644271930000|2022-02-07 22:12:10|509.72|507.52|509.72|507.52|509.72|507.52|509.72|507.52|0
1644271940000|2022-02-07 22:12:20|509.6|507.4|509.6|507.4|509.6|507.4|509.6|507.4|0
1644271950000|2022-02-07 22:12:30|509.72|507.52|509.72|507.52|509.72|507.52|509.72|507.52|0
1644272020000|2022-02-07 22:13:40|509.76|507.56|509.76|507.56|509.76|507.56|509.76|507.56|0
1644272030000|2022-02-07 22:13:50|509.72|507.52|509.72|507.52|509.72|507.52|509.72|507.52|0
1644272130000|2022-02-07 22:15:30|509.56|507.36|509.56|507.36|509.56|507.36|509.56|507.36|0
1644272190000|2022-02-07 22:16:30|509.4|507.2|509.4|507.2|509.4|507.2|509.4|507.2|0
1644272200000|2022-02-07 22:16:40|509.56|507.36|509.56|507.36|509.56|507.36|509.56|507.36|0
1644272240000|2022-02-07 22:17:20|509.46|507.26|509.46|507.26|509.46|507.26|509.46|507.26|0
1644272310000|2022-02-07 22:18:30|509.5|507.3|509.5|507.3|509.5|507.3|509.5|507.3|0
1644272330000|2022-02-07 22:18:50|509.43|507.23|509.43|507.23|509.43|507.23|509.43|507.23|0
1644272370000|2022-02-07 22:19:30|509.27|507.07|509.24|507.04|509.27|507.07|509.24|507.04|0
1644272450000|2022-02-07 22:20:50|509.5|507.3|509.5|507.3|509.5|507.3|509.5|507.3|0
1644272490000|2022-02-07 22:21:30|509.59|507.39|509.59|507.39|509.59|507.39|509.59|507.39|0
1644272500000|2022-02-07 22:21:40|509.98|507.78|509.66|507.46|509.98|507.78|509.66|507.46|0
1644272520000|2022-02-07 22:22:00|509.98|507.78|509.98|507.78|509.98|507.78|509.98|507.78|0
1644272550000|2022-02-07 22:22:30|510.01|507.81|510.01|507.81|510.01|507.81|510.01|507.81|0
1644272560000|2022-02-07 22:22:40|510.11|507.91|509.97|507.77|510.11|507.91|509.97|507.77|0
1644272660000|2022-02-07 22:24:20|509.65|507.45|509.97|507.77|509.97|507.77|509.65|507.45|0
1644272670000|2022-02-07 22:24:30|509.85|507.65|509.85|507.65|509.85|507.65|509.85|507.65|0
1644272690000|2022-02-07 22:24:50|509.75|507.55|509.75|507.55|509.75|507.55|509.75|507.55|0
1644272710000|2022-02-07 22:25:10|509.65|507.45|509.65|507.45|509.65|507.45|509.62|507.42|0
1644272720000|2022-02-07 22:25:20|509.69|507.49|509.69|507.49|509.69|507.49|509.69|507.49|0
1644272740000|2022-02-07 22:25:40|509.81|507.61|509.81|507.61|509.81|507.61|509.81|507.61|0
1644272750000|2022-02-07 22:25:50|509.69|507.49|509.79|507.59|509.85|507.65|509.69|507.49|0
1644272810000|2022-02-07 22:26:50|509.81|507.61|509.81|507.61|509.81|507.61|509.81|507.61|0
1644272820000|2022-02-07 22:27:00|509.62|507.42|509.62|507.42|509.62|507.42|509.62|507.42|0
1644272830000|2022-02-07 22:27:10|509.88|507.68|509.88|507.68|509.88|507.68|509.88|507.68|0
1644272850000|2022-02-07 22:27:30|509.81|507.61|509.81|507.61|509.81|507.61|509.81|507.61|0
1644272860000|2022-02-07 22:27:40|509.78|507.58|509.78|507.58|509.78|507.58|509.78|507.58|0
1644272870000|2022-02-07 22:27:50|509.69|507.49|509.69|507.49|509.69|507.49|509.69|507.49|0
1644272880000|2022-02-07 22:28:00|509.55|507.35|509.69|507.49|509.69|507.49|509.55|507.35|0
1644272930000|2022-02-07 22:28:50|509.59|507.39|509.59|507.39|509.59|507.39|509.59|507.39|0
1644272940000|2022-02-07 22:29:00|509.55|507.35|509.65|507.45|509.65|507.45|509.55|507.35|0
1644272990000|2022-02-07 22:29:50|509.39|507.19|509.39|507.19|509.39|507.19|509.39|507.19|0
1644273000000|2022-02-07 22:30:00|509.29|507.09|509.29|507.09|509.29|507.09|509.29|507.09|0
1644273010000|2022-02-07 22:30:10|509.32|507.12|509.32|507.12|509.32|507.12|509.32|507.12|0
1644273040000|2022-02-07 22:30:40|509.42|507.22|509.42|507.22|509.42|507.22|509.42|507.22|0
1644273050000|2022-02-07 22:30:50|509.65|507.45|509.55|507.35|509.65|507.45|509.55|507.35|0
1644273070000|2022-02-07 22:31:10|509.45|507.25|509.59|507.39|509.59|507.39|509.45|507.25|0
1644273180000|2022-02-07 22:33:00|509.58|507.38|509.58|507.38|509.58|507.38|509.58|507.38|0
1644273210000|2022-02-07 22:33:30|509.71|507.51|509.71|507.51|509.71|507.51|509.71|507.51|0
1644273220000|2022-02-07 22:33:40|509.68|507.48|509.68|507.48|509.68|507.48|509.68|507.48|0
1644273230000|2022-02-07 22:33:50|509.61|507.41|509.61|507.41|509.61|507.41|509.61|507.41|0
1644273240000|2022-02-07 22:34:00|509.58|507.38|509.71|507.51|509.71|507.51|509.58|507.38|0
1644273250000|2022-02-07 22:34:10|509.68|507.48|509.68|507.48|509.68|507.48|509.68|507.48|0
1644273280000|2022-02-07 22:34:40|509.81|507.61|509.81|507.61|509.81|507.61|509.81|507.61|0
1644273300000|2022-02-07 22:35:00|509.68|507.48|509.68|507.48|509.68|507.48|509.68|507.48|0
1644273340000|2022-02-07 22:35:40|509.81|507.61|509.81|507.61|509.81|507.61|509.81|507.61|0
1644273350000|2022-02-07 22:35:50|509.84|507.64|509.84|507.64|509.84|507.64|509.84|507.64|0
1644273360000|2022-02-07 22:36:00|509.97|507.77|509.97|507.77|509.97|507.77|509.97|507.77|0
1644273370000|2022-02-07 22:36:10|509.96|507.76|509.96|507.76|509.96|507.76|509.96|507.76|0
1644273380000|2022-02-07 22:36:20|509.84|507.64|510|507.8|510|507.8|509.84|507.64|0
1644273390000|2022-02-07 22:36:30|509.71|507.51|509.68|507.48|509.71|507.51|509.68|507.48|0
1644273410000|2022-02-07 22:36:50|509.9|507.7|509.94|507.74|509.94|507.74|509.9|507.7|0
1644273530000|2022-02-07 22:38:50|509.9|507.7|509.94|507.74|509.94|507.74|509.9|507.7|0
1644273630000|2022-02-07 22:40:30|509.93|507.73|509.93|507.73|509.93|507.73|509.93|507.73|0
1644273670000|2022-02-07 22:41:10|509.87|507.67|509.87|507.67|509.87|507.67|509.87|507.67|0
1644273680000|2022-02-07 22:41:20|509.9|507.7|509.9|507.7|509.9|507.7|509.9|507.7|0
1644273690000|2022-02-07 22:41:30|509.93|507.73|509.9|507.7|509.93|507.73|509.9|507.7|0
1644273700000|2022-02-07 22:41:40|509.87|507.67|509.87|507.67|509.87|507.67|509.87|507.67|0
1644273730000|2022-02-07 22:42:10|509.9|507.7|509.9|507.7|509.9|507.7|509.9|507.7|0
1644273740000|2022-02-07 22:42:20|509.93|507.73|509.93|507.73|509.93|507.73|509.93|507.73|0
1644273750000|2022-02-07 22:42:30|509.96|507.76|509.96|507.76|509.96|507.76|509.96|507.76|0
1644273870000|2022-02-07 22:44:30|509.93|507.73|509.93|507.73|509.93|507.73|509.93|507.73|0
1644273880000|2022-02-07 22:44:40|510.22|508.02|510.22|508.02|510.22|508.02|510.22|508.02|0
1644273910000|2022-02-07 22:45:10|510.25|508.05|510.25|508.05|510.25|508.05|510.25|508.05|0
1644273920000|2022-02-07 22:45:20|510.31|508.11|510.31|508.11|510.31|508.11|510.31|508.11|0
1644273980000|2022-02-07 22:46:20|510.25|508.05|510.22|508.02|510.25|508.05|510.22|508.02|0
1644273990000|2022-02-07 22:46:30|510.31|508.11|510.31|508.11|510.31|508.11|510.31|508.11|0
1644274030000|2022-02-07 22:47:10|510.28|508.08|510.28|508.08|510.28|508.08|510.28|508.08|0
1644274060000|2022-02-07 22:47:40|510.41|508.21|510.47|508.27|510.47|508.27|510.41|508.21|0
1644274080000|2022-02-07 22:48:00|510.35|508.15|510.35|508.15|510.35|508.15|510.35|508.15|0
1644274090000|2022-02-07 22:48:10|510.61|508.41|510.61|508.41|510.61|508.41|510.61|508.41|0
1644274110000|2022-02-07 22:48:30|510.44|508.24|510.31|508.11|510.44|508.24|510.31|508.11|0
1644274120000|2022-02-07 22:48:40|510.44|508.24|510.44|508.24|510.44|508.24|510.44|508.24|0
1644274150000|2022-02-07 22:49:10|510.41|508.21|510.41|508.21|510.41|508.21|510.41|508.21|0
1644274210000|2022-02-07 22:50:10|510.35|508.15|510.35|508.15|510.35|508.15|510.35|508.15|0
1644274230000|2022-02-07 22:50:30|510.31|508.11|510.31|508.11|510.31|508.11|510.31|508.11|0
1644274250000|2022-02-07 22:50:50|510.35|508.15|510.35|508.15|510.35|508.15|510.35|508.15|0
1644274280000|2022-02-07 22:51:20|510.34|508.14|510.34|508.14|510.34|508.14|510.34|508.14|0
1644274330000|2022-02-07 22:52:10|510.25|508.05|510.34|508.14|510.34|508.14|510.25|508.05|0
1644274450000|2022-02-07 22:54:10|510.31|508.11|510.31|508.11|510.31|508.11|510.31|508.11|0
1644274550000|2022-02-07 22:55:50|510.27|508.07|510.27|508.07|510.27|508.07|510.27|508.07|0
1644274610000|2022-02-07 22:56:50|510.24|508.04|510.21|508.01|510.24|508.04|510.21|508.01|0
1644274630000|2022-02-07 22:57:10|510.27|508.07|510.27|508.07|510.27|508.07|510.27|508.07|0
1644274720000|2022-02-07 22:58:40|510.21|508.01|510.27|508.07|510.27|508.07|510.21|508.01|0
1644274750000|2022-02-07 22:59:10|510.24|508.04|510.24|508.04|510.24|508.04|510.24|508.04|0
1644274760000|2022-02-07 22:59:20|510.27|508.07|510.27|508.07|510.27|508.07|510.27|508.07|0
1644274770000|2022-02-07 22:59:30|510.24|508.04|510.27|508.07|510.27|508.07|510.24|508.04|0
1644274780000|2022-02-07 22:59:40|510.3|508.1|510.27|508.07|510.3|508.1|510.27|508.07|0
1644274800000|2022-02-07 23:00:00|510.24|508.04|509.8|507.6|510.46|508.26|509.8|507.6|0
1644274810000|2022-02-07 23:00:10|509.91|507.71|510.24|508.04|510.24|508.04|509.8|507.6|0
1644274820000|2022-02-07 23:00:20|510.13|507.93|510.24|508.04|510.24|508.04|510.13|507.93|0
1644274830000|2022-02-07 23:00:30|510.13|507.93|510.13|507.93|510.13|507.93|509.91|507.71|0
1644274840000|2022-02-07 23:00:40|509.91|507.71|509.91|507.71|509.91|507.71|509.91|507.71|0
1644274850000|2022-02-07 23:00:50|509.69|507.49|509.13|506.93|509.69|507.49|509.13|506.93|0
1644274860000|2022-02-07 23:01:00|509.47|507.27|509.13|506.93|509.57|507.37|509.13|506.93|0
1644274870000|2022-02-07 23:01:10|509.02|506.82|508.46|506.26|509.02|506.82|508.36|506.16|0
1644274880000|2022-02-07 23:01:20|508.36|506.16|508.36|506.16|508.36|506.16|507.91|505.71|0
1644274890000|2022-02-07 23:01:30|508.68|506.48|508.91|506.71|508.91|506.71|508.68|506.48|0
1644274900000|2022-02-07 23:01:40|509.13|506.93|509.02|506.82|509.13|506.93|509.02|506.82|0
1644274920000|2022-02-07 23:02:00|509.24|507.04|508.8|506.6|509.24|507.04|508.8|506.6|0
1644274930000|2022-02-07 23:02:10|509.02|506.82|508.8|506.6|509.02|506.82|508.8|506.6|0
1644274940000|2022-02-07 23:02:20|508.35|506.15|508.35|506.15|508.35|506.15|508.35|506.15|0
1644274950000|2022-02-07 23:02:30|508.46|506.26|508.58|506.38|508.58|506.38|508.35|506.15|0
1644274960000|2022-02-07 23:02:40|508.35|506.15|508.13|505.93|508.35|506.15|508.13|505.93|0
1644274970000|2022-02-07 23:02:50|508.24|506.04|508.24|506.04|508.35|506.15|507.91|505.71|0
1644274980000|2022-02-07 23:03:00|508.13|505.93|508.13|505.93|508.24|506.04|508.13|505.93|0
1644274990000|2022-02-07 23:03:10|508.46|506.26|508.35|506.15|508.46|506.26|508.35|506.15|0
1644275000000|2022-02-07 23:03:20|508.13|505.93|508.35|506.15|508.35|506.15|508.13|505.93|0
1644275010000|2022-02-07 23:03:30|508.46|506.26|508.35|506.15|508.46|506.26|508.13|505.93|0
1644275020000|2022-02-07 23:03:40|508.58|506.38|508.8|506.6|508.8|506.6|508.58|506.38|0
1644275030000|2022-02-07 23:03:50|508.58|506.38|508.68|506.48|508.9|506.7|508.58|506.38|0
1644275040000|2022-02-07 23:04:00|508.58|506.38|508.58|506.38|508.58|506.38|508.13|505.93|0
1644275060000|2022-02-07 23:04:20|509.13|506.93|509.02|506.82|509.24|507.04|509.02|506.82|0
1644275070000|2022-02-07 23:04:30|508.9|506.7|508.9|506.7|508.9|506.7|508.9|506.7|0
1644275080000|2022-02-07 23:04:40|509.02|506.82|509.24|507.04|509.24|507.04|509.02|506.82|0
1644275090000|2022-02-07 23:04:50|509.13|506.93|509.02|506.82|509.13|506.93|509.02|506.82|0
1644275100000|2022-02-07 23:05:00|509.13|506.93|509.02|506.82|509.13|506.93|509.02|506.82|0
1644275120000|2022-02-07 23:05:20|509.13|506.93|509.13|506.93|509.13|506.93|509.13|506.93|0
1644275130000|2022-02-07 23:05:30|509.24|507.04|509.24|507.04|509.24|507.04|509.13|506.93|0
1644275140000|2022-02-07 23:05:40|509.02|506.82|508.8|506.6|509.02|506.82|508.8|506.6|0
1644275150000|2022-02-07 23:05:50|508.68|506.48|508.8|506.6|508.8|506.6|508.68|506.48|0
1644275160000|2022-02-07 23:06:00|508.68|506.48|508.46|506.26|508.68|506.48|508.46|506.26|0
1644275170000|2022-02-07 23:06:10|508.35|506.15|508.46|506.26|508.46|506.26|508.35|506.15|0
1644275180000|2022-02-07 23:06:20|508.57|506.37|508.35|506.15|508.57|506.37|508.35|506.15|0
1644275190000|2022-02-07 23:06:30|507.46|505.26|507.24|505.04|507.69|505.49|507.24|505.04|0
1644275200000|2022-02-07 23:06:40|507.35|505.15|507.69|505.49|507.69|505.49|507.35|505.15|0
1644275210000|2022-02-07 23:06:50|507.79|505.59|507.91|505.71|507.91|505.71|507.69|505.49|0
1644275220000|2022-02-07 23:07:00|507.79|505.59|507.91|505.71|507.91|505.71|507.79|505.59|0
1644275230000|2022-02-07 23:07:10|508.01|505.81|507.91|505.71|508.01|505.81|507.91|505.71|0
1644275240000|2022-02-07 23:07:20|508.01|505.81|507.79|505.59|508.01|505.81|507.68|505.48|0
1644275250000|2022-02-07 23:07:30|507.68|505.48|508.13|505.93|508.13|505.93|507.68|505.48|0
1644275260000|2022-02-07 23:07:40|508.35|506.15|508.35|506.15|508.35|506.15|508.35|506.15|0
1644275270000|2022-02-07 23:07:50|508.57|506.37|508.57|506.37|508.57|506.37|508.57|506.37|0
1644275280000|2022-02-07 23:08:00|508.46|506.26|508.13|505.93|508.46|506.26|508.13|505.93|0
1644275300000|2022-02-07 23:08:20|508.23|506.03|508.35|506.15|508.35|506.15|508.23|506.03|0
1644275310000|2022-02-07 23:08:30|508.46|506.26|508.57|506.37|508.57|506.37|508.35|506.15|0
1644275320000|2022-02-07 23:08:40|508.9|506.7|508.35|506.15|508.9|506.7|508.35|506.15|0
1644275330000|2022-02-07 23:08:50|508.57|506.37|508.57|506.37|508.57|506.37|508.57|506.37|0
1644275340000|2022-02-07 23:09:00|508.35|506.15|508.13|505.93|508.35|506.15|508.13|505.93|0
1644275350000|2022-02-07 23:09:10|507.91|505.71|508.01|505.81|508.01|505.81|507.91|505.71|0
1644275360000|2022-02-07 23:09:20|508.13|505.93|507.91|505.71|508.13|505.93|507.91|505.71|0
1644275370000|2022-02-07 23:09:30|508.01|505.81|508.01|505.81|508.13|505.93|508.01|505.81|0
1644275380000|2022-02-07 23:09:40|507.91|505.71|507.9|505.7|507.91|505.71|507.9|505.7|0
1644275400000|2022-02-07 23:10:00|508.35|506.15|508.13|505.93|508.35|506.15|508.13|505.93|0
1644275430000|2022-02-07 23:10:30|507.9|505.7|508.13|505.93|508.13|505.93|507.9|505.7|0
1644275440000|2022-02-07 23:10:40|508.23|506.03|508.23|506.03|508.23|506.03|508.23|506.03|0
1644275450000|2022-02-07 23:10:50|508.13|505.93|508.35|506.15|508.35|506.15|508.13|505.93|0
1644275470000|2022-02-07 23:11:10|508.23|506.03|508.23|506.03|508.23|506.03|508.23|506.03|0
1644275480000|2022-02-07 23:11:20|508.13|505.93|508.23|506.03|508.23|506.03|508.13|505.93|0
1644275490000|2022-02-07 23:11:30|508.35|506.15|508.13|505.93|508.35|506.15|508.13|505.93|0
1644275510000|2022-02-07 23:11:50|508.23|506.03|508.23|506.03|508.35|506.15|508.23|506.03|0
1644275520000|2022-02-07 23:12:00|508.35|506.15|508.35|506.15|508.35|506.15|508.35|506.15|0
1644275540000|2022-02-07 23:12:20|508.23|506.03|508.23|506.03|508.35|506.15|508.23|506.03|0
1644275550000|2022-02-07 23:12:30|508.12|505.92|508.12|505.92|508.12|505.92|508.01|505.81|0
1644275560000|2022-02-07 23:12:40|508.35|506.15|508.35|506.15|508.35|506.15|508.35|506.15|0
1644275580000|2022-02-07 23:13:00|508.57|506.37|508.57|506.37|508.57|506.37|508.57|506.37|0
1644275590000|2022-02-07 23:13:10|509.01|506.81|509.01|506.81|509.01|506.81|509.01|506.81|0
1644275600000|2022-02-07 23:13:20|508.79|506.59|508.79|506.59|508.79|506.59|508.79|506.59|0
1644275610000|2022-02-07 23:13:30|508.68|506.48|508.57|506.37|508.68|506.48|508.57|506.37|0
1644275620000|2022-02-07 23:13:40|508.67|506.47|508.79|506.59|508.79|506.59|508.67|506.47|0
1644275630000|2022-02-07 23:13:50|509.01|506.81|509.01|506.81|509.01|506.81|508.79|506.59|0
1644275640000|2022-02-07 23:14:00|509.12|506.92|509.12|506.92|509.12|506.92|509.01|506.81|0
1644275650000|2022-02-07 23:14:10|509.01|506.81|509.01|506.81|509.01|506.81|509.01|506.81|0
1644275660000|2022-02-07 23:14:20|508.79|506.59|508.79|506.59|508.79|506.59|508.79|506.59|0
1644275680000|2022-02-07 23:14:40|509.01|506.81|509.01|506.81|509.01|506.81|509.01|506.81|0
1644275690000|2022-02-07 23:14:50|509.12|506.92|509.23|507.03|509.23|507.03|509.12|506.92|0
1644275700000|2022-02-07 23:15:00|509.01|506.81|509.01|506.81|509.01|506.81|508.79|506.59|0
1644275710000|2022-02-07 23:15:10|509.12|506.92|509.23|507.03|509.23|507.03|509.12|506.92|0
1644275720000|2022-02-07 23:15:20|509.12|506.92|509.34|507.14|509.34|507.14|509.12|506.92|0
1644275730000|2022-02-07 23:15:30|509.46|507.26|509.46|507.26|509.46|507.26|509.46|507.26|0
1644275740000|2022-02-07 23:15:40|509.34|507.14|509.46|507.26|509.46|507.26|509.34|507.14|0
1644275750000|2022-02-07 23:15:50|509.34|507.14|509.23|507.03|509.34|507.14|509.23|507.03|0
1644275770000|2022-02-07 23:16:10|509.34|507.14|509.23|507.03|509.34|507.14|509.23|507.03|0
1644275780000|2022-02-07 23:16:20|509.34|507.14|509.34|507.14|509.34|507.14|509.34|507.14|0
1644275790000|2022-02-07 23:16:30|509.23|507.03|509.23|507.03|509.23|507.03|509.23|507.03|0
1644275820000|2022-02-07 23:17:00|509.01|506.81|509.01|506.81|509.01|506.81|509.01|506.81|0
1644275830000|2022-02-07 23:17:10|509.23|507.03|509.12|506.92|509.23|507.03|509.12|506.92|0
1644275840000|2022-02-07 23:17:20|509.01|506.81|509.12|506.92|509.12|506.92|509.01|506.81|0
1644275850000|2022-02-07 23:17:30|509.01|506.81|509.01|506.81|509.01|506.81|509.01|506.81|0
1644275860000|2022-02-07 23:17:40|509.23|507.03|509.23|507.03|509.23|507.03|509.23|507.03|0
1644275880000|2022-02-07 23:18:00|509.01|506.81|509.12|506.92|509.12|506.92|509.01|506.81|0
1644275890000|2022-02-07 23:18:10|509.01|506.81|509.23|507.03|509.23|507.03|509.01|506.81|0
1644275930000|2022-02-07 23:18:50|509.45|507.25|509.45|507.25|509.45|507.25|509.45|507.25|0
1644275950000|2022-02-07 23:19:10|509.9|507.7|509.9|507.7|509.9|507.7|509.9|507.7|0
1644275960000|2022-02-07 23:19:20|509.68|507.48|509.45|507.25|509.68|507.48|509.45|507.25|0
1644275970000|2022-02-07 23:19:30|509.67|507.47|509.67|507.47|509.67|507.47|509.67|507.47|0
1644275980000|2022-02-07 23:19:40|509.9|507.7|509.9|507.7|509.9|507.7|509.9|507.7|0
1644275990000|2022-02-07 23:19:50|510.12|507.92|509.9|507.7|510.12|507.92|509.9|507.7|0
1644276000000|2022-02-07 23:20:00|510.56|508.36|510.12|507.92|510.56|508.36|510.12|507.92|0
1644276010000|2022-02-07 23:20:10|510.34|508.14|509.67|507.47|510.34|508.14|509.67|507.47|0
1644276020000|2022-02-07 23:20:20|509.78|507.58|509.78|507.58|509.78|507.58|509.67|507.47|0
1644276030000|2022-02-07 23:20:30|509.67|507.47|509.67|507.47|509.67|507.47|509.45|507.25|0
1644276040000|2022-02-07 23:20:40|509.45|507.25|509.56|507.36|509.56|507.36|509.45|507.25|0
1644276050000|2022-02-07 23:20:50|509.67|507.47|509.67|507.47|509.67|507.47|509.67|507.47|0
1644276070000|2022-02-07 23:21:10|509.45|507.25|509.34|507.14|509.45|507.25|509.34|507.14|0
1644276080000|2022-02-07 23:21:20|509.45|507.25|509.67|507.47|509.67|507.47|509.45|507.25|0
1644276090000|2022-02-07 23:21:30|509.78|507.58|509.67|507.47|509.78|507.58|509.67|507.47|0
1644276100000|2022-02-07 23:21:40|509.9|507.7|509.9|507.7|509.9|507.7|509.9|507.7|0
1644276120000|2022-02-07 23:22:00|510.12|507.92|510.12|507.92|510.12|507.92|510.12|507.92|0
1644276130000|2022-02-07 23:22:10|510|507.8|510.12|507.92|510.12|507.92|510|507.8|0
1644276140000|2022-02-07 23:22:20|510.34|508.14|510.34|508.14|510.34|508.14|510.34|508.14|0
1644276150000|2022-02-07 23:22:30|510.12|507.92|510.22|508.02|510.34|508.14|510.12|507.92|0
1644276160000|2022-02-07 23:22:40|510.45|508.25|510.67|508.47|510.67|508.47|510.45|508.25|0
1644276170000|2022-02-07 23:22:50|510.56|508.36|510.56|508.36|510.67|508.47|510.56|508.36|0
1644276180000|2022-02-07 23:23:00|510.78|508.58|510.56|508.36|510.78|508.58|510.56|508.36|0
1644276190000|2022-02-07 23:23:10|510.67|508.47|510.67|508.47|510.78|508.58|510.56|508.36|0
1644276200000|2022-02-07 23:23:20|510.78|508.58|510.67|508.47|510.78|508.58|510.67|508.47|0
1644276210000|2022-02-07 23:23:30|510.78|508.58|512.12|509.92|512.12|509.92|510.78|508.58|0
1644276220000|2022-02-07 23:23:40|512.23|510.03|511.9|509.7|512.23|510.03|511.9|509.7|0
1644276230000|2022-02-07 23:23:50|512.34|510.14|512.12|509.92|512.34|510.14|512.12|509.92|0
1644276240000|2022-02-07 23:24:00|512.23|510.03|512.12|509.92|512.23|510.03|512.12|509.92|0
1644276250000|2022-02-07 23:24:10|511.9|509.7|511.67|509.47|511.9|509.7|511.67|509.47|0
1644276260000|2022-02-07 23:24:20|511.78|509.58|511.67|509.47|511.78|509.58|511.45|509.25|0
1644276270000|2022-02-07 23:24:30|511.56|509.36|511.9|509.7|511.9|509.7|511.56|509.36|0
1644276280000|2022-02-07 23:24:40|511.67|509.47|511.67|509.47|511.67|509.47|511.67|509.47|0
1644276290000|2022-02-07 23:24:50|512.12|509.92|511.78|509.58|512.12|509.92|511.78|509.58|0
1644276300000|2022-02-07 23:25:00|511.67|509.47|511.67|509.47|511.78|509.58|511.67|509.47|0
1644276310000|2022-02-07 23:25:10|511.45|509.25|511.56|509.36|511.67|509.47|511.45|509.25|0
1644276320000|2022-02-07 23:25:20|511.45|509.25|511.89|509.69|511.89|509.69|511.45|509.25|0
1644276330000|2022-02-07 23:25:30|511.78|509.58|511.56|509.36|511.78|509.58|511.56|509.36|0
1644276340000|2022-02-07 23:25:40|511.45|509.25|511.23|509.03|511.45|509.25|510.78|508.58|0
1644276350000|2022-02-07 23:25:50|511.33|509.13|511.33|509.13|511.33|509.13|511.11|508.91|0
1644276360000|2022-02-07 23:26:00|511.45|509.25|510.78|508.58|511.45|509.25|510.78|508.58|0
1644276370000|2022-02-07 23:26:10|511|508.8|510.78|508.58|511|508.8|510.78|508.58|0
1644276380000|2022-02-07 23:26:20|511|508.8|511|508.8|511|508.8|511|508.8|0
1644276390000|2022-02-07 23:26:30|511.11|508.91|511|508.8|511.11|508.91|511|508.8|0
1644276400000|2022-02-07 23:26:40|511.11|508.91|511|508.8|511.11|508.91|511|508.8|0
1644276410000|2022-02-07 23:26:50|510.78|508.58|511|508.8|511|508.8|510.78|508.58|0
1644276420000|2022-02-07 23:27:00|511.23|509.03|511|508.8|511.23|509.03|511|508.8|0
1644276430000|2022-02-07 23:27:10|511.23|509.03|511.23|509.03|511.23|509.03|511.23|509.03|0
1644276440000|2022-02-07 23:27:20|511|508.8|511|508.8|511|508.8|511|508.8|0
1644276460000|2022-02-07 23:27:40|510.78|508.58|510.78|508.58|510.78|508.58|510.78|508.58|0
1644276480000|2022-02-07 23:28:00|510.66|508.46|510.78|508.58|510.78|508.58|510.66|508.46|0
1644276490000|2022-02-07 23:28:10|511|508.8|511|508.8|511|508.8|511|508.8|0
1644276510000|2022-02-07 23:28:30|511.22|509.02|511.22|509.02|511.22|509.02|511.22|509.02|0
1644276520000|2022-02-07 23:28:40|511|508.8|511|508.8|511|508.8|511|508.8|0
1644276530000|2022-02-07 23:28:50|511.45|509.25|511.11|508.91|511.45|509.25|511.11|508.91|0
1644276550000|2022-02-07 23:29:10|511|508.8|511|508.8|511.22|509.02|511|508.8|0
1644276560000|2022-02-07 23:29:20|511.22|509.02|511.22|509.02|511.22|509.02|511.22|509.02|0
1644276590000|2022-02-07 23:29:50|511.11|508.91|511.11|508.91|511.11|508.91|511.11|508.91|0
1644276600000|2022-02-07 23:30:00|511|508.8|510.78|508.58|511.45|509.25|510.78|508.58|0
1644276610000|2022-02-07 23:30:10|511|508.8|510.89|508.69|511|508.8|510.78|508.58|0
1644276620000|2022-02-07 23:30:20|510.78|508.58|510.56|508.36|510.78|508.58|510.56|508.36|0
1644276640000|2022-02-07 23:30:40|511.67|509.47|511.45|509.25|511.67|509.47|511.45|509.25|0
1644276660000|2022-02-07 23:31:00|511.67|509.47|511.67|509.47|511.67|509.47|511.67|509.47|0
1644276670000|2022-02-07 23:31:10|511.45|509.25|511.55|509.35|511.55|509.35|511.45|509.25|0
1644276680000|2022-02-07 23:31:20|511.67|509.47|511.55|509.35|511.67|509.47|511.45|509.25|0
1644276690000|2022-02-07 23:31:30|511.89|509.69|511.89|509.69|511.89|509.69|511.89|509.69|0
1644276700000|2022-02-07 23:31:40|512.11|509.91|512.11|509.91|512.11|509.91|512.11|509.91|0
1644276710000|2022-02-07 23:31:50|511.89|509.69|511.89|509.69|511.89|509.69|511.89|509.69|0
1644276720000|2022-02-07 23:32:00|511.77|509.57|511.44|509.24|511.77|509.57|511.44|509.24|0
1644276730000|2022-02-07 23:32:10|511.33|509.13|511.55|509.35|511.55|509.35|511.22|509.02|0
1644276750000|2022-02-07 23:32:30|511.44|509.24|511.11|508.91|511.44|509.24|511.11|508.91|0
1644276760000|2022-02-07 23:32:40|511.22|509.02|511|508.8|511.22|509.02|511|508.8|0
1644276770000|2022-02-07 23:32:50|511.11|508.91|511.11|508.91|511.11|508.91|511.11|508.91|0
1644276800000|2022-02-07 23:33:20|511.22|509.02|511.22|509.02|511.22|509.02|511.22|509.02|0
1644276820000|2022-02-07 23:33:40|511|508.8|510.78|508.58|511|508.8|510.78|508.58|0
1644276830000|2022-02-07 23:33:50|510.55|508.35|510.66|508.46|510.66|508.46|510.55|508.35|0
1644276840000|2022-02-07 23:34:00|510.78|508.58|510.55|508.35|510.78|508.58|510.55|508.35|0
1644276850000|2022-02-07 23:34:10|510.33|508.13|510.33|508.13|510.33|508.13|510.22|508.02|0
1644276860000|2022-02-07 23:34:20|510.22|508.02|510.11|507.91|510.22|508.02|510.11|507.91|0
1644276870000|2022-02-07 23:34:30|509.89|507.69|509.89|507.69|510.22|508.02|509.89|507.69|0
1644276890000|2022-02-07 23:34:50|509.99|507.79|509.89|507.69|509.99|507.79|509.89|507.69|0
1644276900000|2022-02-07 23:35:00|509.66|507.46|510.21|508.01|510.21|508.01|509.66|507.46|0
1644276910000|2022-02-07 23:35:10|510.33|508.13|510.11|507.91|510.33|508.13|510.11|507.91|0
1644276920000|2022-02-07 23:35:20|509.99|507.79|510.11|507.91|510.11|507.91|509.89|507.69|0
1644276930000|2022-02-07 23:35:30|509.89|507.69|509.77|507.57|509.89|507.69|509.77|507.57|0
1644276940000|2022-02-07 23:35:40|509.89|507.69|509.66|507.46|509.89|507.69|509.66|507.46|0
1644276950000|2022-02-07 23:35:50|509.77|507.57|509.89|507.69|509.89|507.69|509.77|507.57|0
1644276960000|2022-02-07 23:36:00|509.99|507.79|509.88|507.68|509.99|507.79|509.88|507.68|0
1644276970000|2022-02-07 23:36:10|509.66|507.46|509.66|507.46|509.66|507.46|509.66|507.46|0
1644276980000|2022-02-07 23:36:20|509.44|507.24|509.55|507.35|509.55|507.35|509.44|507.24|0
1644276990000|2022-02-07 23:36:30|509.66|507.46|509.55|507.35|509.66|507.46|509.55|507.35|0
1644277000000|2022-02-07 23:36:40|509.44|507.24|509.88|507.68|509.88|507.68|509.44|507.24|0
1644277010000|2022-02-07 23:36:50|509.99|507.79|509.88|507.68|509.99|507.79|509.88|507.68|0
1644277020000|2022-02-07 23:37:00|509.99|507.79|510.11|507.91|510.11|507.91|509.99|507.79|0
1644277030000|2022-02-07 23:37:10|509.77|507.57|509.88|507.68|509.88|507.68|509.77|507.57|0
1644277040000|2022-02-07 23:37:20|509.77|507.57|509.88|507.68|509.88|507.68|509.66|507.46|0
1644277050000|2022-02-07 23:37:30|509.66|507.46|509.88|507.68|509.88|507.68|509.66|507.46|0
1644277070000|2022-02-07 23:37:50|509.66|507.46|509.88|507.68|509.88|507.68|509.66|507.46|0
1644277080000|2022-02-07 23:38:00|510.11|507.91|510.11|507.91|510.11|507.91|510.11|507.91|0
1644277090000|2022-02-07 23:38:10|510.33|508.13|510.77|508.57|510.77|508.57|510.33|508.13|0
1644277110000|2022-02-07 23:38:30|510.55|508.35|510.55|508.35|510.55|508.35|510.55|508.35|0
1644277120000|2022-02-07 23:38:40|510.77|508.57|510.77|508.57|510.77|508.57|510.77|508.57|0
1644277140000|2022-02-07 23:39:00|510.55|508.35|510.55|508.35|510.66|508.46|510.55|508.35|0
1644277160000|2022-02-07 23:39:20|510.66|508.46|510.66|508.46|510.66|508.46|510.66|508.46|0
1644277170000|2022-02-07 23:39:30|510.43|508.23|510.43|508.23|510.43|508.23|510.43|508.23|0
1644277180000|2022-02-07 23:39:40|510.33|508.13|510.1|507.9|510.33|508.13|509.99|507.79|0
1644277190000|2022-02-07 23:39:50|509.99|507.79|509.99|507.79|510.1|507.9|509.99|507.79|0
1644277200000|2022-02-07 23:40:00|510.1|507.9|510.1|507.9|510.33|508.13|510.1|507.9|0
1644277210000|2022-02-07 23:40:10|510.21|508.01|510.33|508.13|510.33|508.13|510.21|508.01|0
1644277220000|2022-02-07 23:40:20|510.43|508.23|510.77|508.57|510.77|508.57|510.43|508.23|0
1644277230000|2022-02-07 23:40:30|510.55|508.35|510.66|508.46|510.66|508.46|510.55|508.35|0
1644277240000|2022-02-07 23:40:40|510.55|508.35|510.66|508.46|510.77|508.57|510.55|508.35|0
1644277250000|2022-02-07 23:40:50|510.55|508.35|510.77|508.57|510.77|508.57|510.55|508.35|0
1644277260000|2022-02-07 23:41:00|510.66|508.46|510.77|508.57|510.77|508.57|510.66|508.46|0
1644277270000|2022-02-07 23:41:10|510.99|508.79|510.43|508.23|510.99|508.79|510.43|508.23|0
1644277280000|2022-02-07 23:41:20|510.55|508.35|510.21|508.01|510.55|508.35|510.21|508.01|0
1644277290000|2022-02-07 23:41:30|510.1|507.9|509.88|507.68|510.1|507.9|509.88|507.68|0
1644277300000|2022-02-07 23:41:40|509.99|507.79|509.88|507.68|509.99|507.79|509.88|507.68|0
1644277320000|2022-02-07 23:42:00|509.99|507.79|510.1|507.9|510.1|507.9|509.99|507.79|0
1644277340000|2022-02-07 23:42:20|509.88|507.68|509.88|507.68|509.88|507.68|509.88|507.68|0
1644277350000|2022-02-07 23:42:30|509.66|507.46|509.88|507.68|509.88|507.68|509.66|507.46|0
1644277360000|2022-02-07 23:42:40|509.66|507.46|509.76|507.56|509.76|507.56|509.66|507.46|0
1644277370000|2022-02-07 23:42:50|509.88|507.68|509.88|507.68|509.88|507.68|509.88|507.68|0
1644277390000|2022-02-07 23:43:10|509.76|507.56|509.76|507.56|509.76|507.56|509.76|507.56|0
1644277400000|2022-02-07 23:43:20|509.66|507.46|509.66|507.46|509.66|507.46|509.66|507.46|0
1644277410000|2022-02-07 23:43:30|509.88|507.68|509.76|507.56|509.88|507.68|509.76|507.56|0
1644277420000|2022-02-07 23:43:40|509.88|507.68|509.88|507.68|509.88|507.68|509.66|507.46|0
1644277430000|2022-02-07 23:43:50|509.76|507.56|509.76|507.56|509.76|507.56|509.76|507.56|0
1644277440000|2022-02-07 23:44:00|510.1|507.9|509.99|507.79|510.1|507.9|509.88|507.68|0
1644277450000|2022-02-07 23:44:10|509.88|507.68|509.99|507.79|509.99|507.79|509.88|507.68|0
1644277470000|2022-02-07 23:44:30|510.32|508.12|510.43|508.23|510.43|508.23|510.32|508.12|0
1644277480000|2022-02-07 23:44:40|510.32|508.12|510.32|508.12|510.43|508.23|510.32|508.12|0
1644277490000|2022-02-07 23:44:50|510.43|508.23|510.55|508.35|510.55|508.35|510.43|508.23|0
1644277500000|2022-02-07 23:45:00|510.43|508.23|510.55|508.35|510.55|508.35|510.43|508.23|0
1644277510000|2022-02-07 23:45:10|510.65|508.45|510.55|508.35|510.65|508.45|510.55|508.35|0
1644277520000|2022-02-07 23:45:20|510.43|508.23|510.43|508.23|510.43|508.23|510.43|508.23|0
1644277530000|2022-02-07 23:45:30|510.21|508.01|510.54|508.34|510.54|508.34|510.21|508.01|0
1644277550000|2022-02-07 23:45:50|510.43|508.23|510.54|508.34|510.54|508.34|510.43|508.23|0
1644277560000|2022-02-07 23:46:00|510.43|508.23|510.54|508.34|510.54|508.34|510.43|508.23|0
1644277580000|2022-02-07 23:46:20|510.77|508.57|510.77|508.57|510.77|508.57|510.77|508.57|0
1644277590000|2022-02-07 23:46:30|510.87|508.67|510.87|508.67|510.99|508.79|510.87|508.67|0
1644277600000|2022-02-07 23:46:40|510.77|508.57|510.87|508.67|510.87|508.67|510.77|508.57|0
1644277610000|2022-02-07 23:46:50|510.99|508.79|511.21|509.01|511.21|509.01|510.99|508.79|0
1644277620000|2022-02-07 23:47:00|511.66|509.46|511.66|509.46|511.66|509.46|511.66|509.46|0
1644277630000|2022-02-07 23:47:10|511.32|509.12|511.43|509.23|511.43|509.23|511.32|509.12|0
1644277650000|2022-02-07 23:47:30|511.32|509.12|511.21|509.01|511.32|509.12|511.21|509.01|0
1644277690000|2022-02-07 23:48:10|511.43|509.23|511.43|509.23|511.43|509.23|511.43|509.23|0
1644277700000|2022-02-07 23:48:20|511.66|509.46|511.66|509.46|511.66|509.46|511.66|509.46|0
1644277710000|2022-02-07 23:48:30|511.65|509.45|511.76|509.56|511.76|509.56|511.65|509.45|0
1644277720000|2022-02-07 23:48:40|511.88|509.68|511.88|509.68|511.88|509.68|511.88|509.68|0
1644277730000|2022-02-07 23:48:50|511.65|509.45|511.65|509.45|511.65|509.45|511.65|509.45|0
1644277740000|2022-02-07 23:49:00|511.76|509.56|511.76|509.56|511.76|509.56|511.76|509.56|0
1644277750000|2022-02-07 23:49:10|511.65|509.45|511.09|508.89|511.65|509.45|511.09|508.89|0
1644277760000|2022-02-07 23:49:20|510.99|508.79|511.43|509.23|511.43|509.23|510.99|508.79|0
1644277770000|2022-02-07 23:49:30|511.21|509.01|511.21|509.01|511.21|509.01|511.21|509.01|0
1644277780000|2022-02-07 23:49:40|511.09|508.89|511.09|508.89|511.09|508.89|511.09|508.89|0
1644277790000|2022-02-07 23:49:50|511.21|509.01|511.21|509.01|511.21|509.01|511.21|509.01|0
1644277800000|2022-02-07 23:50:00|511.32|509.12|511.21|509.01|511.43|509.23|511.21|509.01|0
1644277820000|2022-02-07 23:50:20|511.09|508.89|511.09|508.89|511.09|508.89|511.09|508.89|0
1644277830000|2022-02-07 23:50:30|510.99|508.79|511.21|509.01|511.21|509.01|510.99|508.79|0
1644277850000|2022-02-07 23:50:50|511.43|509.23|511.43|509.23|511.43|509.23|511.43|509.23|0
1644277860000|2022-02-07 23:51:00|511.21|509.01|511.43|509.23|511.54|509.34|511.21|509.01|0
1644277890000|2022-02-07 23:51:30|511.31|509.11|511.21|509.01|511.31|509.11|511.21|509.01|0
1644277910000|2022-02-07 23:51:50|510.99|508.79|510.76|508.56|510.99|508.79|510.76|508.56|0
1644277920000|2022-02-07 23:52:00|510.98|508.78|510.98|508.78|510.98|508.78|510.98|508.78|0
1644277940000|2022-02-07 23:52:20|511.21|509.01|511.21|509.01|511.21|509.01|511.21|509.01|0
1644277980000|2022-02-07 23:53:00|510.98|508.78|510.87|508.67|510.98|508.78|510.87|508.67|0
1644277990000|2022-02-07 23:53:10|510.98|508.78|510.98|508.78|510.98|508.78|510.98|508.78|0
1644278010000|2022-02-07 23:53:30|510.76|508.56|510.76|508.56|510.87|508.67|510.76|508.56|0
1644278020000|2022-02-07 23:53:40|510.98|508.78|510.98|508.78|510.98|508.78|510.98|508.78|0
1644278030000|2022-02-07 23:53:50|510.76|508.56|510.76|508.56|510.76|508.56|510.76|508.56|0
1644278040000|2022-02-07 23:54:00|510.98|508.78|510.98|508.78|510.98|508.78|510.98|508.78|0
1644278060000|2022-02-07 23:54:20|510.76|508.56|510.76|508.56|510.76|508.56|510.76|508.56|0
1644278070000|2022-02-07 23:54:30|510.54|508.34|510.54|508.34|510.54|508.34|510.54|508.34|0
1644278080000|2022-02-07 23:54:40|510.32|508.12|510.42|508.22|510.42|508.22|510.32|508.12|0
1644278090000|2022-02-07 23:54:50|510.54|508.34|510.54|508.34|510.54|508.34|510.54|508.34|0
1644278100000|2022-02-07 23:55:00|510.32|508.12|510.54|508.34|510.54|508.34|510.32|508.12|0
1644278110000|2022-02-07 23:55:10|510.64|508.44|510.64|508.44|510.64|508.44|510.64|508.44|0
1644278120000|2022-02-07 23:55:20|510.32|508.12|510.09|507.89|510.32|508.12|510.09|507.89|0
1644278130000|2022-02-07 23:55:30|510.2|508|510.09|507.89|510.2|508|510.09|507.89|0
1644278140000|2022-02-07 23:55:40|509.98|507.78|510.09|507.89|510.09|507.89|509.98|507.78|0
1644278160000|2022-02-07 23:56:00|510.54|508.34|510.54|508.34|510.54|508.34|510.54|508.34|0
1644278200000|2022-02-07 23:56:40|510.64|508.44|510.76|508.56|510.76|508.56|510.64|508.44|0
1644278210000|2022-02-07 23:56:50|511.2|509|511.2|509|511.2|509|511.2|509|0
1644278220000|2022-02-07 23:57:00|511.09|508.89|511.09|508.89|511.2|509|511.09|508.89|0
1644278230000|2022-02-07 23:57:10|510.98|508.78|510.98|508.78|510.98|508.78|510.98|508.78|0
1644278240000|2022-02-07 23:57:20|511.09|508.89|511.2|509|511.2|509|511.09|508.89|0
1644278260000|2022-02-07 23:57:40|510.98|508.78|510.98|508.78|511.09|508.89|510.87|508.67|0
1644278270000|2022-02-07 23:57:50|511.09|508.89|511.2|509|511.2|509|511.09|508.89|0
1644278280000|2022-02-07 23:58:00|511.09|508.89|510.98|508.78|511.31|509.11|510.98|508.78|0
1644278290000|2022-02-07 23:58:10|510.76|508.56|510.98|508.78|510.98|508.78|510.54|508.34|0
1644278300000|2022-02-07 23:58:20|511.43|509.23|511.43|509.23|511.43|509.23|511.43|509.23|0
1644278310000|2022-02-07 23:58:30|511.2|509|511.2|509|511.2|509|511.2|509|0
1644278320000|2022-02-07 23:58:40|511.09|508.89|511.42|509.22|511.42|509.22|511.09|508.89|0
1644278330000|2022-02-07 23:58:50|511.65|509.45|511.53|509.33|511.65|509.45|511.42|509.22|0
1644278340000|2022-02-07 23:59:00|511.42|509.22|511.65|509.45|511.65|509.45|511.42|509.22|0
1644278350000|2022-02-07 23:59:10|511.53|509.33|511.65|509.45|511.65|509.45|511.53|509.33|0
1644278360000|2022-02-07 23:59:20|511.53|509.33|511.87|509.67|511.87|509.67|511.53|509.33|0
1644278370000|2022-02-07 23:59:30|512.09|509.89|512.09|509.89|512.09|509.89|512.09|509.89|0
1644278380000|2022-02-07 23:59:40|512.2|510|511.98|509.78|512.2|510|511.98|509.78|0
1644278390000|2022-02-07 23:59:50|511.87|509.67|511.87|509.67|511.87|509.67|511.87|509.67|0
1644278400000|2022-02-08 00:00:00|511.75|509.55|512.31|510.11|512.31|510.11|511.75|509.55|0
1644278410000|2022-02-08 00:00:10|512.42|510.22|512.87|510.67|512.87|510.67|512.42|510.22|0
1644278420000|2022-02-08 00:00:20|512.98|510.78|512.54|510.34|512.98|510.78|512.54|510.34|0
1644278430000|2022-02-08 00:00:30|512.76|510.56|512.76|510.56|512.76|510.56|512.54|510.34|0
1644278440000|2022-02-08 00:00:40|513.2|511|512.98|510.78|513.2|511|512.98|510.78|0
1644278450000|2022-02-08 00:00:50|512.87|510.67|512.98|510.78|512.98|510.78|512.87|510.67|0
1644278460000|2022-02-08 00:01:00|513.65|511.45|513.43|511.23|513.65|511.45|513.43|511.23|0
1644278470000|2022-02-08 00:01:10|513.2|511|513.43|511.23|513.43|511.23|513.2|511|0
1644278480000|2022-02-08 00:01:20|513.2|511|512.76|510.56|513.2|511|512.76|510.56|0
1644278490000|2022-02-08 00:01:30|512.42|510.22|512.31|510.11|512.54|510.34|512.31|510.11|0
1644278500000|2022-02-08 00:01:40|512.42|510.22|512.31|510.11|512.42|510.22|512.31|510.11|0
1644278510000|2022-02-08 00:01:50|512.09|509.89|512.09|509.89|512.09|509.89|511.87|509.67|0
1644278520000|2022-02-08 00:02:00|512.31|510.11|512.09|509.89|512.31|510.11|512.09|509.89|0
1644278530000|2022-02-08 00:02:10|512.31|510.11|512.31|510.11|512.31|510.11|512.31|510.11|0
1644278540000|2022-02-08 00:02:20|512.09|509.89|512.2|510|512.2|510|512.09|509.89|0
1644278550000|2022-02-08 00:02:30|512.31|510.11|512.09|509.89|512.31|510.11|512.09|509.89|0
1644278570000|2022-02-08 00:02:50|511.97|509.77|512.31|510.11|512.31|510.11|511.87|509.67|0
1644278580000|2022-02-08 00:03:00|512.09|509.89|512.2|510|512.2|510|512.09|509.89|0
1644278590000|2022-02-08 00:03:10|512.31|510.11|512.31|510.11|512.42|510.22|512.31|510.11|0
1644278600000|2022-02-08 00:03:20|512.53|510.33|512.31|510.11|512.53|510.33|512.31|510.11|0
1644278610000|2022-02-08 00:03:30|512.53|510.33|512.53|510.33|512.53|510.33|512.53|510.33|0
1644278620000|2022-02-08 00:03:40|512.42|510.22|512.42|510.22|512.42|510.22|512.42|510.22|0
1644278630000|2022-02-08 00:03:50|512.53|510.33|512.53|510.33|512.76|510.56|512.53|510.33|0
1644278640000|2022-02-08 00:04:00|512.76|510.56|512.98|510.78|512.98|510.78|512.76|510.56|0
1644278650000|2022-02-08 00:04:10|512.86|510.66|512.98|510.78|512.98|510.78|512.76|510.56|0
1644278660000|2022-02-08 00:04:20|512.86|510.66|512.98|510.78|512.98|510.78|512.76|510.56|0
1644278680000|2022-02-08 00:04:40|512.76|510.56|512.98|510.78|512.98|510.78|512.76|510.56|0
1644278690000|2022-02-08 00:04:50|512.53|510.33|512.31|510.11|512.53|510.33|512.31|510.11|0
1644278700000|2022-02-08 00:05:00|512.53|510.33|511.87|509.67|512.53|510.33|511.87|509.67|0
1644278710000|2022-02-08 00:05:10|511.75|509.55|511.64|509.44|511.75|509.55|511.64|509.44|0
1644278730000|2022-02-08 00:05:30|511.87|509.67|511.64|509.44|511.87|509.67|511.64|509.44|0
1644278740000|2022-02-08 00:05:40|511.86|509.66|511.86|509.66|511.86|509.66|511.86|509.66|0
1644278750000|2022-02-08 00:05:50|511.97|509.77|511.86|509.66|511.97|509.77|511.86|509.66|0
1644278760000|2022-02-08 00:06:00|511.75|509.55|512.53|510.33|512.53|510.33|511.75|509.55|0
1644278770000|2022-02-08 00:06:10|512.31|510.11|512.42|510.22|512.42|510.22|512.31|510.11|0
1644278780000|2022-02-08 00:06:20|512.53|510.33|512.31|510.11|512.53|510.33|512.31|510.11|0
1644278820000|2022-02-08 00:07:00|512.53|510.33|512.09|509.89|512.53|510.33|512.09|509.89|0
1644278830000|2022-02-08 00:07:10|512.31|510.11|512.19|509.99|512.31|510.11|512.19|509.99|0
1644278840000|2022-02-08 00:07:20|512.31|510.11|512.31|510.11|512.31|510.11|512.31|510.11|0
1644278850000|2022-02-08 00:07:30|512.09|509.89|512.19|509.99|512.31|510.11|512.09|509.89|0
1644278860000|2022-02-08 00:07:40|512.09|509.89|511.86|509.66|512.09|509.89|511.86|509.66|0
1644278870000|2022-02-08 00:07:50|511.75|509.55|511.86|509.66|511.86|509.66|511.75|509.55|0
1644278880000|2022-02-08 00:08:00|511.64|509.44|511.64|509.44|511.64|509.44|511.64|509.44|0
1644278890000|2022-02-08 00:08:10|511.42|509.22|511.42|509.22|511.42|509.22|511.42|509.22|0
1644278900000|2022-02-08 00:08:20|511.64|509.44|511.86|509.66|511.86|509.66|511.64|509.44|0
1644278910000|2022-02-08 00:08:30|511.64|509.44|511.64|509.44|511.64|509.44|511.64|509.44|0
1644278920000|2022-02-08 00:08:40|511.42|509.22|511.75|509.55|511.75|509.55|511.42|509.22|0
1644278930000|2022-02-08 00:08:50|511.86|509.66|511.86|509.66|511.86|509.66|511.86|509.66|0
1644278940000|2022-02-08 00:09:00|511.75|509.55|511.64|509.44|511.75|509.55|511.64|509.44|0
1644278950000|2022-02-08 00:09:10|511.42|509.22|510.97|508.77|511.42|509.22|510.97|508.77|0
1644278960000|2022-02-08 00:09:20|511.19|508.99|510.97|508.77|511.19|508.99|510.97|508.77|0
1644278980000|2022-02-08 00:09:40|511.19|508.99|511.19|508.99|511.19|508.99|511.19|508.99|0
1644278990000|2022-02-08 00:09:50|511.42|509.22|511.42|509.22|511.42|509.22|511.42|509.22|0
1644279000000|2022-02-08 00:10:00|511.19|508.99|511.19|508.99|511.42|509.22|511.19|508.99|0
1644279010000|2022-02-08 00:10:10|510.97|508.77|511.19|508.99|511.19|508.99|510.97|508.77|0
1644279020000|2022-02-08 00:10:20|511.08|508.88|511.19|508.99|511.19|508.99|510.97|508.77|0
1644279030000|2022-02-08 00:10:30|510.97|508.77|510.97|508.77|510.97|508.77|510.97|508.77|0
1644279040000|2022-02-08 00:10:40|511.19|508.99|511.42|509.22|511.64|509.44|511.19|508.99|0
1644279050000|2022-02-08 00:10:50|511.19|508.99|511.19|508.99|511.19|508.99|511.19|508.99|0
1644279060000|2022-02-08 00:11:00|510.97|508.77|511.19|508.99|511.19|508.99|510.97|508.77|0
1644279070000|2022-02-08 00:11:10|510.97|508.77|510.75|508.55|510.97|508.77|510.75|508.55|0
1644279080000|2022-02-08 00:11:20|510.53|508.33|510.53|508.33|510.53|508.33|510.53|508.33|0
1644279090000|2022-02-08 00:11:30|510.3|508.1|510.3|508.1|510.3|508.1|510.3|508.1|0
1644279100000|2022-02-08 00:11:40|510.53|508.33|510.3|508.1|510.53|508.33|510.3|508.1|0
1644279110000|2022-02-08 00:11:50|510.53|508.33|510.53|508.33|510.53|508.33|510.53|508.33|0
1644279120000|2022-02-08 00:12:00|510.41|508.21|510.53|508.33|510.53|508.33|510.41|508.21|0
1644279130000|2022-02-08 00:12:10|510.75|508.55|510.75|508.55|510.75|508.55|510.75|508.55|0
1644279140000|2022-02-08 00:12:20|510.53|508.33|510.53|508.33|510.53|508.33|510.53|508.33|0
1644279150000|2022-02-08 00:12:30|510.75|508.55|510.52|508.32|510.75|508.55|510.52|508.32|0
1644279160000|2022-02-08 00:12:40|510.85|508.65|510.75|508.55|510.85|508.65|510.75|508.55|0
1644279170000|2022-02-08 00:12:50|510.52|508.32|510.75|508.55|510.75|508.55|510.41|508.21|0
1644279180000|2022-02-08 00:13:00|510.63|508.43|510.52|508.32|510.75|508.55|510.52|508.32|0
1644279190000|2022-02-08 00:13:10|510.63|508.43|510.41|508.21|510.63|508.43|510.41|508.21|0
1644279200000|2022-02-08 00:13:20|510.3|508.1|510.52|508.32|510.52|508.32|510.3|508.1|0
1644279210000|2022-02-08 00:13:30|510.41|508.21|510.52|508.32|510.52|508.32|510.41|508.21|0
1644279220000|2022-02-08 00:13:40|510.19|507.99|510.52|508.32|510.52|508.32|510.19|507.99|0
1644279230000|2022-02-08 00:13:50|510.41|508.21|510.52|508.32|510.52|508.32|510.41|508.21|0
1644279240000|2022-02-08 00:14:00|510.19|507.99|510.3|508.1|510.3|508.1|510.19|507.99|0
1644279250000|2022-02-08 00:14:10|510.52|508.32|510.52|508.32|510.52|508.32|510.52|508.32|0
1644279270000|2022-02-08 00:14:30|510.75|508.55|510.52|508.32|510.75|508.55|510.52|508.32|0
1644279280000|2022-02-08 00:14:40|510.63|508.43|510.63|508.43|510.75|508.55|510.52|508.32|0
1644279290000|2022-02-08 00:14:50|510.75|508.55|510.52|508.32|510.75|508.55|510.52|508.32|0
1644279300000|2022-02-08 00:15:00|510.75|508.55|511.19|508.99|511.19|508.99|510.75|508.55|0
1644279310000|2022-02-08 00:15:10|511.41|509.21|511.41|509.21|511.41|509.21|511.41|509.21|0
1644279320000|2022-02-08 00:15:20|511.3|509.1|511.64|509.44|511.64|509.44|511.19|508.99|0
1644279330000|2022-02-08 00:15:30|511.41|509.21|511.64|509.44|511.64|509.44|511.3|509.1|0
1644279340000|2022-02-08 00:15:40|511.41|509.21|511.63|509.43|511.63|509.43|511.41|509.21|0
1644279350000|2022-02-08 00:15:50|511.52|509.32|511.86|509.66|511.86|509.66|511.52|509.32|0
1644279360000|2022-02-08 00:16:00|512.08|509.88|511.86|509.66|512.08|509.88|511.86|509.66|0
1644279380000|2022-02-08 00:16:20|511.63|509.43|511.63|509.43|511.63|509.43|511.63|509.43|0
1644279390000|2022-02-08 00:16:30|511.86|509.66|511.86|509.66|511.86|509.66|511.86|509.66|0
1644279420000|2022-02-08 00:17:00|511.74|509.54|511.74|509.54|511.86|509.66|511.63|509.43|0
1644279430000|2022-02-08 00:17:10|511.63|509.43|511.74|509.54|511.86|509.66|511.63|509.43|0
1644279440000|2022-02-08 00:17:20|511.63|509.43|511.86|509.66|511.86|509.66|511.63|509.43|0
1644279460000|2022-02-08 00:17:40|511.63|509.43|511.63|509.43|511.63|509.43|511.63|509.43|0
1644279480000|2022-02-08 00:18:00|510.97|508.77|511.19|508.99|511.19|508.99|510.97|508.77|0
1644279520000|2022-02-08 00:18:40|511.86|509.66|511.86|509.66|511.86|509.66|511.86|509.66|0
1644279540000|2022-02-08 00:19:00|512.08|509.88|511.96|509.76|512.08|509.88|511.96|509.76|0
1644279550000|2022-02-08 00:19:10|512.08|509.88|512.08|509.88|512.08|509.88|511.96|509.76|0
1644279560000|2022-02-08 00:19:20|512.18|509.98|512.08|509.88|512.18|509.98|512.08|509.88|0
1644279580000|2022-02-08 00:19:40|511.85|509.65|511.96|509.76|511.96|509.76|511.85|509.65|0
1644279590000|2022-02-08 00:19:50|511.85|509.65|511.96|509.76|511.96|509.76|511.85|509.65|0
1644279600000|2022-02-08 00:20:00|511.85|509.65|512.08|509.88|512.08|509.88|511.85|509.65|0
1644279630000|2022-02-08 00:20:30|511.85|509.65|511.74|509.54|511.85|509.65|511.74|509.54|0
1644279640000|2022-02-08 00:20:40|511.63|509.43|511.63|509.43|511.63|509.43|511.41|509.21|0
1644279650000|2022-02-08 00:20:50|511.41|509.21|511.19|508.99|511.41|509.21|511.19|508.99|0
1644279660000|2022-02-08 00:21:00|510.96|508.76|510.96|508.76|510.96|508.76|510.96|508.76|0
1644279680000|2022-02-08 00:21:20|511.07|508.87|511.19|508.99|511.19|508.99|511.07|508.87|0
1644279690000|2022-02-08 00:21:30|510.96|508.76|510.96|508.76|510.96|508.76|510.96|508.76|0
1644279730000|2022-02-08 00:22:10|510.85|508.65|510.62|508.42|510.85|508.65|510.52|508.32|0
1644279740000|2022-02-08 00:22:20|510.52|508.32|510.52|508.32|510.52|508.32|510.52|508.32|0
1644279770000|2022-02-08 00:22:50|510.74|508.54|510.74|508.54|510.74|508.54|510.74|508.54|0
1644279790000|2022-02-08 00:23:10|510.85|508.65|510.29|508.09|510.85|508.65|510.29|508.09|0
1644279800000|2022-02-08 00:23:20|510.07|507.87|509.85|507.65|510.07|507.87|509.85|507.65|0
1644279810000|2022-02-08 00:23:30|509.63|507.43|509.85|507.65|509.85|507.65|509.63|507.43|0
1644279820000|2022-02-08 00:23:40|509.63|507.43|509.85|507.65|509.85|507.65|509.63|507.43|0
1644279830000|2022-02-08 00:23:50|509.63|507.43|509.4|507.2|509.63|507.43|509.4|507.2|0
1644279840000|2022-02-08 00:24:00|509.07|506.87|508.74|506.54|509.07|506.87|508.74|506.54|0
1644279850000|2022-02-08 00:24:10|508.52|506.32|508.52|506.32|508.74|506.54|508.52|506.32|0
1644279860000|2022-02-08 00:24:20|508.29|506.09|507.85|505.65|508.29|506.09|507.85|505.65|0
1644279870000|2022-02-08 00:24:30|507.63|505.43|507.41|505.21|507.63|505.43|507.18|504.98|0
1644279880000|2022-02-08 00:24:40|507.4|505.2|507.63|505.43|507.63|505.43|507.18|504.98|0
1644279890000|2022-02-08 00:24:50|507.73|505.53|507.63|505.43|507.85|505.65|507.63|505.43|0
1644279900000|2022-02-08 00:25:00|507.4|505.2|507.85|505.65|507.85|505.65|507.4|505.2|0
1644279910000|2022-02-08 00:25:10|508.07|505.87|507.85|505.65|508.29|506.09|507.85|505.65|0
1644279920000|2022-02-08 00:25:20|507.96|505.76|507.85|505.65|507.96|505.76|507.85|505.65|0
1644279930000|2022-02-08 00:25:30|508.07|505.87|508.07|505.87|508.07|505.87|507.85|505.65|0
1644279940000|2022-02-08 00:25:40|507.95|505.75|508.07|505.87|508.07|505.87|507.85|505.65|0
1644279950000|2022-02-08 00:25:50|508.18|505.98|508.07|505.87|508.18|505.98|508.07|505.87|0
1644279960000|2022-02-08 00:26:00|508.18|505.98|508.29|506.09|508.29|506.09|508.07|505.87|0
1644279970000|2022-02-08 00:26:10|508.07|505.87|508.07|505.87|508.07|505.87|508.07|505.87|0
1644279980000|2022-02-08 00:26:20|508.18|505.98|508.29|506.09|508.29|506.09|508.18|505.98|0
1644279990000|2022-02-08 00:26:30|508.4|506.2|508.84|506.64|509.18|506.98|508.4|506.2|0
1644280000000|2022-02-08 00:26:40|508.96|506.76|508.96|506.76|508.96|506.76|508.74|506.54|0
1644280010000|2022-02-08 00:26:50|508.84|506.64|509.18|506.98|509.18|506.98|508.84|506.64|0
1644280020000|2022-02-08 00:27:00|509.06|506.86|509.06|506.86|509.06|506.86|508.96|506.76|0
1644280030000|2022-02-08 00:27:10|508.96|506.76|508.96|506.76|509.06|506.86|508.96|506.76|0
1644280040000|2022-02-08 00:27:20|508.84|506.64|508.62|506.42|508.84|506.64|508.62|506.42|0
1644280050000|2022-02-08 00:27:30|508.51|506.31|508.4|506.2|508.51|506.31|508.4|506.2|0
1644280060000|2022-02-08 00:27:40|508.29|506.09|508.07|505.87|508.29|506.09|508.07|505.87|0
1644280070000|2022-02-08 00:27:50|507.73|505.53|507.62|505.42|507.85|505.65|507.62|505.42|0
1644280080000|2022-02-08 00:28:00|507.4|505.2|507.62|505.42|507.62|505.42|507.4|505.2|0
1644280090000|2022-02-08 00:28:10|507.4|505.2|507.62|505.42|507.62|505.42|507.4|505.2|0
1644280100000|2022-02-08 00:28:20|507.85|505.65|507.62|505.42|507.85|505.65|507.62|505.42|0
1644280110000|2022-02-08 00:28:30|507.4|505.2|507.4|505.2|507.4|505.2|507.4|505.2|0
1644280120000|2022-02-08 00:28:40|507.62|505.42|507.62|505.42|507.62|505.42|507.51|505.31|0
1644280140000|2022-02-08 00:29:00|508.07|505.87|507.85|505.65|508.29|506.09|507.85|505.65|0
1644280150000|2022-02-08 00:29:10|507.95|505.75|508.07|505.87|508.07|505.87|507.95|505.75|0
1644280160000|2022-02-08 00:29:20|507.85|505.65|507.85|505.65|507.85|505.65|507.85|505.65|0
1644280180000|2022-02-08 00:29:40|508.07|505.87|508.07|505.87|508.07|505.87|508.07|505.87|0
1644280190000|2022-02-08 00:29:50|508.29|506.09|508.29|506.09|508.29|506.09|508.07|505.87|0
1644280200000|2022-02-08 00:30:00|508.73|506.53|508.96|506.76|508.96|506.76|508.73|506.53|0
1644280210000|2022-02-08 00:30:10|508.84|506.64|508.73|506.53|508.84|506.64|508.73|506.53|0
1644280220000|2022-02-08 00:30:20|508.84|506.64|509.18|506.98|509.18|506.98|508.84|506.64|0
1644280230000|2022-02-08 00:30:30|509.28|507.08|509.4|507.2|509.4|507.2|509.28|507.08|0
1644280240000|2022-02-08 00:30:40|509.73|507.53|509.62|507.42|509.73|507.53|509.62|507.42|0
1644280260000|2022-02-08 00:31:00|509.51|507.31|509.62|507.42|509.62|507.42|509.51|507.31|0
1644280270000|2022-02-08 00:31:10|509.4|507.2|509.18|506.98|509.4|507.2|509.18|506.98|0
1644280290000|2022-02-08 00:31:30|509.06|506.86|509.18|506.98|509.18|506.98|509.06|506.86|0
1644280300000|2022-02-08 00:31:40|509.4|507.2|509.28|507.08|509.4|507.2|509.28|507.08|0
1644280310000|2022-02-08 00:31:50|509.4|507.2|509.4|507.2|509.4|507.2|509.4|507.2|0
1644280320000|2022-02-08 00:32:00|509.62|507.42|509.62|507.42|509.62|507.42|509.62|507.42|0
1644280330000|2022-02-08 00:32:10|509.84|507.64|509.84|507.64|509.84|507.64|509.84|507.64|0
1644280340000|2022-02-08 00:32:20|509.62|507.42|509.62|507.42|509.62|507.42|509.51|507.31|0
1644280350000|2022-02-08 00:32:30|509.51|507.31|509.62|507.42|509.62|507.42|509.4|507.2|0
1644280360000|2022-02-08 00:32:40|509.84|507.64|509.84|507.64|509.84|507.64|509.84|507.64|0
1644280370000|2022-02-08 00:32:50|510.07|507.87|510.07|507.87|510.07|507.87|510.07|507.87|0
1644280380000|2022-02-08 00:33:00|509.84|507.64|510.06|507.86|510.07|507.87|509.84|507.64|0
1644280390000|2022-02-08 00:33:10|509.84|507.64|509.62|507.42|509.84|507.64|509.62|507.42|0
1644280400000|2022-02-08 00:33:20|509.73|507.53|509.62|507.42|509.73|507.53|509.62|507.42|0
1644280410000|2022-02-08 00:33:30|509.84|507.64|509.84|507.64|509.84|507.64|509.84|507.64|0
1644280420000|2022-02-08 00:33:40|509.73|507.53|509.84|507.64|509.84|507.64|509.73|507.53|0
1644280430000|2022-02-08 00:33:50|509.62|507.42|509.28|507.08|509.62|507.42|509.18|506.98|0
1644280440000|2022-02-08 00:34:00|509.62|507.42|509.5|507.3|509.62|507.42|509.5|507.3|0
1644280450000|2022-02-08 00:34:10|509.62|507.42|509.84|507.64|509.84|507.64|509.62|507.42|0
1644280460000|2022-02-08 00:34:20|509.95|507.75|510.06|507.86|510.17|507.97|509.95|507.75|0
1644280470000|2022-02-08 00:34:30|509.84|507.64|509.84|507.64|509.84|507.64|509.84|507.64|0
1644280490000|2022-02-08 00:34:50|509.73|507.53|509.62|507.42|509.73|507.53|509.62|507.42|0
1644280500000|2022-02-08 00:35:00|509.84|507.64|509.73|507.53|509.95|507.75|509.73|507.53|0
1644280510000|2022-02-08 00:35:10|509.84|507.64|509.84|507.64|509.84|507.64|509.84|507.64|0
1644280520000|2022-02-08 00:35:20|509.95|507.75|510.06|507.86|510.06|507.86|509.95|507.75|0
1644280530000|2022-02-08 00:35:30|509.95|507.75|509.4|507.2|509.95|507.75|509.4|507.2|0
1644280540000|2022-02-08 00:35:40|509.62|507.42|509.62|507.42|509.62|507.42|509.62|507.42|0
1644280550000|2022-02-08 00:35:50|509.72|507.52|509.72|507.52|509.72|507.52|509.62|507.42|0
1644280560000|2022-02-08 00:36:00|509.84|507.64|509.84|507.64|509.84|507.64|509.84|507.64|0
1644280570000|2022-02-08 00:36:10|509.95|507.75|509.95|507.75|509.95|507.75|509.95|507.75|0
1644280580000|2022-02-08 00:36:20|510.06|507.86|510.06|507.86|510.06|507.86|510.06|507.86|0
1644280590000|2022-02-08 00:36:30|509.95|507.75|510.06|507.86|510.06|507.86|509.95|507.75|0
1644280600000|2022-02-08 00:36:40|509.95|507.75|510.06|507.86|510.06|507.86|509.95|507.75|0
1644280610000|2022-02-08 00:36:50|510.17|507.97|510.06|507.86|510.28|508.08|510.06|507.86|0
1644280620000|2022-02-08 00:37:00|509.84|507.64|509.95|507.75|509.95|507.75|509.84|507.64|0
1644280630000|2022-02-08 00:37:10|509.84|507.64|509.84|507.64|509.84|507.64|509.84|507.64|0
1644280640000|2022-02-08 00:37:20|509.62|507.42|509.17|506.97|509.62|507.42|509.17|506.97|0
1644280650000|2022-02-08 00:37:30|508.51|506.31|508.51|506.31|508.51|506.31|508.51|506.31|0
1644280660000|2022-02-08 00:37:40|508.73|506.53|508.51|506.31|508.73|506.53|508.51|506.31|0
1644280670000|2022-02-08 00:37:50|508.73|506.53|508.61|506.41|508.73|506.53|508.61|506.41|0
1644280680000|2022-02-08 00:38:00|508.51|506.31|508.51|506.31|508.51|506.31|508.51|506.31|0
1644280690000|2022-02-08 00:38:10|507.95|505.75|508.28|506.08|508.28|506.08|507.95|505.75|0
1644280700000|2022-02-08 00:38:20|508.39|506.19|508.73|506.53|508.73|506.53|508.39|506.19|0
1644280710000|2022-02-08 00:38:30|508.61|506.41|508.51|506.31|508.61|506.41|508.51|506.31|0
1644280720000|2022-02-08 00:38:40|508.73|506.53|508.5|506.3|508.73|506.53|508.5|506.3|0
1644280730000|2022-02-08 00:38:50|508.61|506.41|508.73|506.53|508.73|506.53|508.61|506.41|0
1644280740000|2022-02-08 00:39:00|509.28|507.08|509.28|507.08|509.28|507.08|509.17|506.97|0
1644280750000|2022-02-08 00:39:10|509.17|506.97|509.28|507.08|509.28|507.08|509.17|506.97|0
1644280760000|2022-02-08 00:39:20|509.06|506.86|509.17|506.97|509.17|506.97|509.06|506.86|0
1644280770000|2022-02-08 00:39:30|509.39|507.19|509.39|507.19|509.39|507.19|509.39|507.19|0
1644280780000|2022-02-08 00:39:40|509.28|507.08|509.39|507.19|509.39|507.19|509.28|507.08|0
1644280790000|2022-02-08 00:39:50|509.17|506.97|509.17|506.97|509.17|506.97|509.17|506.97|0
1644280800000|2022-02-08 00:40:00|509.06|506.86|509.39|507.19|509.39|507.19|509.06|506.86|0
1644280820000|2022-02-08 00:40:20|509.17|506.97|509.17|506.97|509.17|506.97|509.17|506.97|0
1644280830000|2022-02-08 00:40:30|509.39|507.19|509.28|507.08|509.39|507.19|509.28|507.08|0
1644280840000|2022-02-08 00:40:40|509.17|506.97|509.61|507.41|509.61|507.41|509.17|506.97|0
1644280850000|2022-02-08 00:40:50|509.5|507.3|509.5|507.3|509.61|507.41|509.5|507.3|0
1644280860000|2022-02-08 00:41:00|509.61|507.41|509.39|507.19|509.61|507.41|509.39|507.19|0
1644280870000|2022-02-08 00:41:10|509.17|506.97|509.05|506.85|509.17|506.97|509.05|506.85|0
1644280880000|2022-02-08 00:41:20|509.17|506.97|509.17|506.97|509.17|506.97|509.17|506.97|0
1644280890000|2022-02-08 00:41:30|509.05|506.85|508.95|506.75|509.05|506.85|508.95|506.75|0
1644280900000|2022-02-08 00:41:40|509.05|506.85|509.17|506.97|509.17|506.97|509.05|506.85|0
1644280910000|2022-02-08 00:41:50|509.05|506.85|508.95|506.75|509.05|506.85|508.95|506.75|0
1644280920000|2022-02-08 00:42:00|508.83|506.63|508.83|506.63|508.95|506.75|508.83|506.63|0
1644280930000|2022-02-08 00:42:10|508.95|506.75|508.95|506.75|508.95|506.75|508.95|506.75|0
1644280940000|2022-02-08 00:42:20|509.17|506.97|508.95|506.75|509.17|506.97|508.95|506.75|0
1644280950000|2022-02-08 00:42:30|508.83|506.63|509.28|507.08|509.28|507.08|508.83|506.63|0
1644280960000|2022-02-08 00:42:40|509.17|506.97|509.05|506.85|509.17|506.97|509.05|506.85|0
1644280970000|2022-02-08 00:42:50|509.17|506.97|509.17|506.97|509.17|506.97|509.05|506.85|0
1644280980000|2022-02-08 00:43:00|509.39|507.19|509.17|506.97|509.39|507.19|509.17|506.97|0
1644280990000|2022-02-08 00:43:10|509.27|507.07|509.39|507.19|509.39|507.19|509.27|507.07|0
1644281000000|2022-02-08 00:43:20|509.61|507.41|509.61|507.41|509.61|507.41|509.39|507.19|0
1644281010000|2022-02-08 00:43:30|509.5|507.3|509.27|507.07|509.5|507.3|509.27|507.07|0
1644281020000|2022-02-08 00:43:40|509.39|507.19|509.39|507.19|509.39|507.19|509.39|507.19|0
1644281030000|2022-02-08 00:43:50|509.27|507.07|509.27|507.07|509.27|507.07|509.27|507.07|0
1644281040000|2022-02-08 00:44:00|509.17|506.97|509.17|506.97|509.17|506.97|509.17|506.97|0
1644281050000|2022-02-08 00:44:10|508.95|506.75|509.05|506.85|509.05|506.85|508.95|506.75|0
1644281060000|2022-02-08 00:44:20|509.17|506.97|508.72|506.52|509.17|506.97|508.72|506.52|0
1644281080000|2022-02-08 00:44:40|509.17|506.97|509.17|506.97|509.17|506.97|509.17|506.97|0
1644281090000|2022-02-08 00:44:50|509.39|507.19|509.61|507.41|509.61|507.41|509.39|507.19|0
1644281100000|2022-02-08 00:45:00|509.83|507.63|509.83|507.63|509.83|507.63|509.83|507.63|0
1644281110000|2022-02-08 00:45:10|509.72|507.52|509.5|507.3|509.72|507.52|509.5|507.3|0
1644281120000|2022-02-08 00:45:20|509.61|507.41|509.5|507.3|509.61|507.41|509.5|507.3|0
1644281130000|2022-02-08 00:45:30|509.39|507.19|509.27|507.07|509.39|507.19|509.27|507.07|0
1644281140000|2022-02-08 00:45:40|509.39|507.19|509.39|507.19|509.39|507.19|509.39|507.19|0
1644281150000|2022-02-08 00:45:50|509.17|506.97|509.05|506.85|509.17|506.97|509.05|506.85|0
1644281160000|2022-02-08 00:46:00|509.17|506.97|509.5|507.3|509.5|507.3|509.17|506.97|0
1644281170000|2022-02-08 00:46:10|509.39|507.19|509.39|507.19|509.39|507.19|509.17|506.97|0
1644281180000|2022-02-08 00:46:20|509.27|507.07|509.17|506.97|509.27|507.07|509.17|506.97|0
1644281190000|2022-02-08 00:46:30|509.39|507.19|509.27|507.07|509.39|507.19|509.27|507.07|0
1644281210000|2022-02-08 00:46:50|509.39|507.19|509.61|507.41|509.61|507.41|509.39|507.19|0
1644281220000|2022-02-08 00:47:00|509.83|507.63|509.61|507.41|509.83|507.63|509.61|507.41|0
1644281240000|2022-02-08 00:47:20|509.72|507.52|509.72|507.52|509.72|507.52|509.61|507.41|0
1644281250000|2022-02-08 00:47:30|509.83|507.63|509.83|507.63|509.83|507.63|509.83|507.63|0
1644281260000|2022-02-08 00:47:40|510.05|507.85|510.05|507.85|510.05|507.85|509.94|507.74|0
1644281270000|2022-02-08 00:47:50|509.94|507.74|509.61|507.41|509.94|507.74|509.61|507.41|0
1644281280000|2022-02-08 00:48:00|509.83|507.63|509.83|507.63|509.83|507.63|509.72|507.52|0
1644281300000|2022-02-08 00:48:20|510.05|507.85|510.05|507.85|510.05|507.85|510.05|507.85|0
1644281320000|2022-02-08 00:48:40|510.28|508.08|510.6|508.4|510.6|508.4|510.28|508.08|0
1644281330000|2022-02-08 00:48:50|510.72|508.52|510.5|508.3|510.72|508.52|510.5|508.3|0
1644281340000|2022-02-08 00:49:00|510.72|508.52|511.39|509.19|511.39|509.19|510.72|508.52|0
1644281360000|2022-02-08 00:49:20|511.49|509.29|511.39|509.19|511.49|509.29|511.39|509.19|0
1644281370000|2022-02-08 00:49:30|511.49|509.29|511.61|509.41|511.61|509.41|511.49|509.29|0
1644281380000|2022-02-08 00:49:40|511.39|509.19|511.27|509.07|511.39|509.19|511.27|509.07|0
1644281390000|2022-02-08 00:49:50|511.39|509.19|511.39|509.19|511.39|509.19|511.39|509.19|0
1644281400000|2022-02-08 00:50:00|511.49|509.29|511.16|508.96|511.49|509.29|511.16|508.96|0
1644281410000|2022-02-08 00:50:10|511.05|508.85|510.72|508.52|511.05|508.85|510.72|508.52|0
1644281420000|2022-02-08 00:50:20|510.83|508.63|510.5|508.3|510.83|508.63|510.5|508.3|0
1644281440000|2022-02-08 00:50:40|510.6|508.4|510.72|508.52|510.72|508.52|510.6|508.4|0
1644281450000|2022-02-08 00:50:50|510.83|508.63|510.83|508.63|510.83|508.63|510.72|508.52|0
1644281460000|2022-02-08 00:51:00|510.94|508.74|510.72|508.52|510.94|508.74|510.72|508.52|0
1644281470000|2022-02-08 00:51:10|510.5|508.3|510.5|508.3|510.6|508.4|510.5|508.3|0
1644281480000|2022-02-08 00:51:20|510.72|508.52|510.5|508.3|510.72|508.52|510.5|508.3|0
1644281490000|2022-02-08 00:51:30|510.72|508.52|510.6|508.4|510.72|508.52|510.5|508.3|0
1644281500000|2022-02-08 00:51:40|510.5|508.3|510.5|508.3|510.5|508.3|510.5|508.3|0
1644281510000|2022-02-08 00:51:50|510.6|508.4|510.72|508.52|510.72|508.52|510.5|508.3|0
1644281520000|2022-02-08 00:52:00|510.6|508.4|510.5|508.3|510.6|508.4|510.5|508.3|0
1644281530000|2022-02-08 00:52:10|510.6|508.4|510.72|508.52|510.72|508.52|510.6|508.4|0
1644281540000|2022-02-08 00:52:20|510.5|508.3|510.5|508.3|510.5|508.3|510.5|508.3|0
1644281560000|2022-02-08 00:52:40|510.27|508.07|510.38|508.18|510.5|508.3|510.27|508.07|0
1644281570000|2022-02-08 00:52:50|510.5|508.3|510.6|508.4|510.6|508.4|510.5|508.3|0
1644281580000|2022-02-08 00:53:00|510.5|508.3|510.27|508.07|510.6|508.4|510.27|508.07|0
1644281610000|2022-02-08 00:53:30|510.16|507.96|510.27|508.07|510.27|508.07|510.16|507.96|0
1644281620000|2022-02-08 00:53:40|510.05|507.85|510.05|507.85|510.05|507.85|510.05|507.85|0
1644281630000|2022-02-08 00:53:50|509.83|507.63|510.27|508.07|510.27|508.07|509.83|507.63|0
1644281640000|2022-02-08 00:54:00|510.49|508.29|510.49|508.29|510.49|508.29|510.49|508.29|0
1644281650000|2022-02-08 00:54:10|510.38|508.18|510.38|508.18|510.38|508.18|510.27|508.07|0
1644281660000|2022-02-08 00:54:20|510.49|508.29|510.49|508.29|510.49|508.29|510.49|508.29|0
1644281670000|2022-02-08 00:54:30|510.27|508.07|510.27|508.07|510.38|508.18|510.27|508.07|0
1644281680000|2022-02-08 00:54:40|510.49|508.29|510.49|508.29|510.49|508.29|510.49|508.29|0
1644281690000|2022-02-08 00:54:50|510.05|507.85|510.05|507.85|510.05|507.85|510.05|507.85|0
1644281710000|2022-02-08 00:55:10|509.83|507.63|510.05|507.85|510.05|507.85|509.83|507.63|0
1644281720000|2022-02-08 00:55:20|510.27|508.07|510.49|508.29|510.49|508.29|510.27|508.07|0
1644281730000|2022-02-08 00:55:30|510.38|508.18|510.49|508.29|510.6|508.4|510.38|508.18|0
1644281740000|2022-02-08 00:55:40|510.27|508.07|510.15|507.95|510.27|508.07|510.05|507.85|0
1644281750000|2022-02-08 00:55:50|510.27|508.07|510.27|508.07|510.27|508.07|510.27|508.07|0
1644281760000|2022-02-08 00:56:00|510.49|508.29|510.49|508.29|510.49|508.29|510.49|508.29|0
1644281770000|2022-02-08 00:56:10|510.27|508.07|510.49|508.29|510.49|508.29|510.27|508.07|0
1644281790000|2022-02-08 00:56:30|510.6|508.4|510.6|508.4|510.6|508.4|510.49|508.29|0
1644281800000|2022-02-08 00:56:40|510.49|508.29|510.49|508.29|510.49|508.29|510.49|508.29|0
1644281810000|2022-02-08 00:56:50|510.38|508.18|510.27|508.07|510.49|508.29|510.27|508.07|0
1644281820000|2022-02-08 00:57:00|510.49|508.29|510.49|508.29|510.71|508.51|510.49|508.29|0
1644281830000|2022-02-08 00:57:10|510.27|508.07|510.27|508.07|510.27|508.07|510.27|508.07|0
1644281840000|2022-02-08 00:57:20|510.49|508.29|510.38|508.18|510.49|508.29|510.38|508.18|0
1644281850000|2022-02-08 00:57:30|510.27|508.07|510.49|508.29|510.49|508.29|510.27|508.07|0
1644281860000|2022-02-08 00:57:40|510.27|508.07|510.15|507.95|510.27|508.07|510.15|507.95|0
1644281870000|2022-02-08 00:57:50|510.05|507.85|510.05|507.85|510.27|508.07|510.05|507.85|0
1644281880000|2022-02-08 00:58:00|510.15|507.95|510.05|507.85|510.15|507.95|510.05|507.85|0
1644281890000|2022-02-08 00:58:10|510.27|508.07|509.82|507.62|510.27|508.07|509.82|507.62|0
1644281910000|2022-02-08 00:58:30|510.05|507.85|510.05|507.85|510.05|507.85|509.82|507.62|0
1644281920000|2022-02-08 00:58:40|509.82|507.62|510.05|507.85|510.05|507.85|509.82|507.62|0
1644281930000|2022-02-08 00:58:50|509.93|507.73|510.05|507.85|510.05|507.85|509.82|507.62|0
1644281940000|2022-02-08 00:59:00|510.27|508.07|510.49|508.29|510.49|508.29|510.27|508.07|0
1644281950000|2022-02-08 00:59:10|510.27|508.07|510.27|508.07|510.27|508.07|510.27|508.07|0
1644281960000|2022-02-08 00:59:20|510.49|508.29|510.49|508.29|510.49|508.29|510.49|508.29|0
1644281980000|2022-02-08 00:59:40|510.71|508.51|510.71|508.51|510.71|508.51|510.71|508.51|0
1644282000000|2022-02-08 01:00:00|510.49|508.29|509.82|507.62|510.49|508.29|509.71|507.51|0
1644282010000|2022-02-08 01:00:10|509.93|507.73|509.38|507.18|509.93|507.73|509.38|507.18|0
1644282020000|2022-02-08 01:00:20|509.48|507.28|509.38|507.18|509.6|507.4|509.38|507.18|0
1644282030000|2022-02-08 01:00:30|509.16|506.96|508.93|506.73|509.16|506.96|508.93|506.73|0
1644282040000|2022-02-08 01:00:40|508.71|506.51|508.6|506.4|508.71|506.51|508.49|506.29|0
1644282050000|2022-02-08 01:00:50|508.71|506.51|508.49|506.29|508.71|506.51|508.49|506.29|0
1644282060000|2022-02-08 01:01:00|508.27|506.07|508.71|506.51|508.71|506.51|508.27|506.07|0
1644282070000|2022-02-08 01:01:10|508.93|506.73|509.38|507.18|509.82|507.62|508.93|506.73|0
1644282080000|2022-02-08 01:01:20|509.6|507.4|508.93|506.73|509.6|507.4|508.93|506.73|0
1644282090000|2022-02-08 01:01:30|509.26|507.06|509.26|507.06|509.26|507.06|509.15|506.95|0
1644282100000|2022-02-08 01:01:40|509.15|506.95|509.6|507.4|509.6|507.4|509.15|506.95|0
1644282110000|2022-02-08 01:01:50|509.38|507.18|509.38|507.18|509.38|507.18|509.38|507.18|0
1644282120000|2022-02-08 01:02:00|509.6|507.4|509.15|506.95|509.6|507.4|509.15|506.95|0
1644282130000|2022-02-08 01:02:10|508.93|506.73|508.93|506.73|508.93|506.73|508.93|506.73|0
1644282140000|2022-02-08 01:02:20|509.15|506.95|509.38|507.18|509.38|507.18|509.15|506.95|0
1644282150000|2022-02-08 01:02:30|509.15|506.95|508.93|506.73|509.15|506.95|508.93|506.73|0
1644282180000|2022-02-08 01:03:00|508.82|506.62|508.93|506.73|508.93|506.73|508.82|506.62|0
1644282190000|2022-02-08 01:03:10|508.82|506.62|508.71|506.51|508.82|506.62|508.49|506.29|0
1644282200000|2022-02-08 01:03:20|508.49|506.29|508.37|506.17|508.49|506.29|508.26|506.06|0
1644282210000|2022-02-08 01:03:30|508.26|506.06|508.26|506.06|508.26|506.06|508.26|506.06|0
1644282220000|2022-02-08 01:03:40|508.37|506.17|508.71|506.51|508.71|506.51|508.37|506.17|0
1644282230000|2022-02-08 01:03:50|508.93|506.73|508.93|506.73|508.93|506.73|508.93|506.73|0
1644282240000|2022-02-08 01:04:00|509.04|506.84|508.93|506.73|509.15|506.95|508.93|506.73|0
1644282250000|2022-02-08 01:04:10|509.04|506.84|508.93|506.73|509.04|506.84|508.81|506.61|0
1644282260000|2022-02-08 01:04:20|508.71|506.51|508.71|506.51|508.71|506.51|508.71|506.51|0
1644282280000|2022-02-08 01:04:40|508.93|506.73|508.81|506.61|508.93|506.73|508.81|506.61|0
1644282290000|2022-02-08 01:04:50|508.93|506.73|508.71|506.51|508.93|506.73|508.71|506.51|0
1644282300000|2022-02-08 01:05:00|508.93|506.73|508.71|506.51|508.93|506.73|508.71|506.51|0
1644282310000|2022-02-08 01:05:10|508.59|506.39|508.49|506.29|508.59|506.39|508.49|506.29|0
1644282320000|2022-02-08 01:05:20|508.71|506.51|508.26|506.06|508.71|506.51|508.26|506.06|0
1644282330000|2022-02-08 01:05:30|508.49|506.29|508.26|506.06|508.49|506.29|508.26|506.06|0
1644282340000|2022-02-08 01:05:40|508.48|506.28|508.26|506.06|508.48|506.28|508.26|506.06|0
1644282360000|2022-02-08 01:06:00|508.48|506.28|508.26|506.06|508.48|506.28|508.26|506.06|0
1644282370000|2022-02-08 01:06:10|508.04|505.84|508.48|506.28|508.48|506.28|508.04|505.84|0
1644282390000|2022-02-08 01:06:30|508.26|506.06|508.26|506.06|508.26|506.06|508.26|506.06|0
1644282400000|2022-02-08 01:06:40|508.37|506.17|508.93|506.73|508.93|506.73|508.37|506.17|0
1644282410000|2022-02-08 01:06:50|509.15|506.95|509.15|506.95|509.15|506.95|509.15|506.95|0
1644282420000|2022-02-08 01:07:00|509.03|506.83|509.03|506.83|509.03|506.83|509.03|506.83|0
1644282430000|2022-02-08 01:07:10|508.93|506.73|509.03|506.83|509.15|506.95|508.93|506.73|0
1644282440000|2022-02-08 01:07:20|508.93|506.73|508.81|506.61|508.93|506.73|508.81|506.61|0
1644282450000|2022-02-08 01:07:30|508.71|506.51|508.48|506.28|508.71|506.51|508.48|506.28|0
1644282460000|2022-02-08 01:07:40|508.93|506.73|508.93|506.73|508.93|506.73|508.93|506.73|0
1644282470000|2022-02-08 01:07:50|508.71|506.51|508.71|506.51|508.71|506.51|508.71|506.51|0
1644282480000|2022-02-08 01:08:00|508.48|506.28|508.48|506.28|508.48|506.28|508.48|506.28|0
1644282500000|2022-02-08 01:08:20|508.71|506.51|508.81|506.61|508.81|506.61|508.71|506.51|0
1644282510000|2022-02-08 01:08:30|508.7|506.5|508.7|506.5|508.7|506.5|508.7|506.5|0
1644282530000|2022-02-08 01:08:50|508.93|506.73|508.93|506.73|509.15|506.95|508.93|506.73|0
1644282540000|2022-02-08 01:09:00|508.7|506.5|508.81|506.61|508.81|506.61|508.7|506.5|0
1644282550000|2022-02-08 01:09:10|508.93|506.73|508.26|506.06|508.93|506.73|508.26|506.06|0
1644282560000|2022-02-08 01:09:20|508.04|505.84|508.26|506.06|508.26|506.06|508.04|505.84|0
1644282570000|2022-02-08 01:09:30|507.82|505.62|508.04|505.84|508.04|505.84|507.82|505.62|0
1644282580000|2022-02-08 01:09:40|507.82|505.62|507.82|505.62|507.82|505.62|507.82|505.62|0
1644282590000|2022-02-08 01:09:50|507.59|505.39|507.59|505.39|507.59|505.39|507.59|505.39|0
1644282600000|2022-02-08 01:10:00|507.37|505.17|506.93|504.73|507.37|505.17|506.93|504.73|0
1644282620000|2022-02-08 01:10:20|507.15|504.95|507.26|505.06|507.26|505.06|507.15|504.95|0
1644282630000|2022-02-08 01:10:30|506.15|503.95|505.82|503.62|506.48|504.28|505.82|503.62|0
1644282640000|2022-02-08 01:10:40|506.04|503.84|506.7|504.5|506.7|504.5|506.04|503.84|0
1644282650000|2022-02-08 01:10:50|506.93|504.73|507.37|505.17|507.37|505.17|506.93|504.73|0
1644282660000|2022-02-08 01:11:00|507.81|505.61|507.37|505.17|507.81|505.61|507.37|505.17|0
1644282670000|2022-02-08 01:11:10|507.15|504.95|507.15|504.95|507.37|505.17|507.15|504.95|0
1644282680000|2022-02-08 01:11:20|506.93|504.73|507.37|505.17|507.37|505.17|506.93|504.73|0
1644282700000|2022-02-08 01:11:40|507.25|505.05|507.15|504.95|507.37|505.17|507.15|504.95|0
1644282710000|2022-02-08 01:11:50|507.37|505.17|507.15|504.95|507.37|505.17|507.15|504.95|0
1644282720000|2022-02-08 01:12:00|506.93|504.73|507.48|505.28|507.48|505.28|506.93|504.73|0
1644282730000|2022-02-08 01:12:10|507.37|505.17|507.7|505.5|507.7|505.5|507.37|505.17|0
1644282740000|2022-02-08 01:12:20|507.81|505.61|508.04|505.84|508.04|505.84|507.81|505.61|0
1644282760000|2022-02-08 01:12:40|507.81|505.61|508.04|505.84|508.04|505.84|507.81|505.61|0
1644282770000|2022-02-08 01:12:50|508.14|505.94|508.26|506.06|508.26|506.06|508.14|505.94|0
1644282780000|2022-02-08 01:13:00|508.14|505.94|508.14|505.94|508.14|505.94|507.92|505.72|0
1644282790000|2022-02-08 01:13:10|508.26|506.06|508.48|506.28|508.7|506.5|508.26|506.06|0
1644282800000|2022-02-08 01:13:20|508.7|506.5|508.36|506.16|508.7|506.5|508.36|506.16|0
1644282810000|2022-02-08 01:13:30|508.48|506.28|508.36|506.16|508.48|506.28|508.36|506.16|0
1644282820000|2022-02-08 01:13:40|508.48|506.28|508.03|505.83|508.48|506.28|508.03|505.83|0
1644282830000|2022-02-08 01:13:50|508.26|506.06|508.48|506.28|508.48|506.28|508.26|506.06|0
1644282840000|2022-02-08 01:14:00|508.26|506.06|508.26|506.06|508.26|506.06|508.26|506.06|0
1644282850000|2022-02-08 01:14:10|508.48|506.28|508.03|505.83|508.48|506.28|508.03|505.83|0
1644282860000|2022-02-08 01:14:20|508.26|506.06|508.03|505.83|508.26|506.06|508.03|505.83|0
1644282870000|2022-02-08 01:14:30|508.26|506.06|508.26|506.06|508.26|506.06|508.26|506.06|0
1644282880000|2022-02-08 01:14:40|508.48|506.28|508.26|506.06|508.48|506.28|508.26|506.06|0
1644282890000|2022-02-08 01:14:50|508.14|505.94|508.14|505.94|508.14|505.94|508.14|505.94|0
1644282900000|2022-02-08 01:15:00|508.26|506.06|508.48|506.28|508.48|506.28|508.14|505.94|0
1644282920000|2022-02-08 01:15:20|508.03|505.83|508.14|505.94|508.14|505.94|508.03|505.83|0
1644282930000|2022-02-08 01:15:30|508.26|506.06|508.26|506.06|508.26|506.06|508.26|506.06|0
1644282940000|2022-02-08 01:15:40|508.48|506.28|508.48|506.28|508.48|506.28|508.48|506.28|0
1644282950000|2022-02-08 01:15:50|508.36|506.16|508.36|506.16|508.36|506.16|508.36|506.16|0
1644282960000|2022-02-08 01:16:00|508.03|505.83|508.03|505.83|508.36|506.16|508.03|505.83|0
1644282970000|2022-02-08 01:16:10|507.81|505.61|507.81|505.61|507.81|505.61|507.81|505.61|0
1644282980000|2022-02-08 01:16:20|508.25|506.05|508.25|506.05|508.25|506.05|508.25|506.05|0
1644282990000|2022-02-08 01:16:30|508.48|506.28|508.25|506.05|508.48|506.28|508.25|506.05|0
1644283000000|2022-02-08 01:16:40|508.48|506.28|508.48|506.28|508.48|506.28|508.48|506.28|0
1644283010000|2022-02-08 01:16:50|508.7|506.5|508.7|506.5|508.7|506.5|508.7|506.5|0
1644283020000|2022-02-08 01:17:00|508.81|506.61|508.58|506.38|508.81|506.61|508.58|506.38|0
1644283030000|2022-02-08 01:17:10|508.48|506.28|508.36|506.16|508.48|506.28|508.36|506.16|0
1644283040000|2022-02-08 01:17:20|508.48|506.28|508.48|506.28|508.48|506.28|508.36|506.16|0
1644283060000|2022-02-08 01:17:40|508.25|506.05|508.25|506.05|508.25|506.05|508.25|506.05|0
1644283070000|2022-02-08 01:17:50|508.14|505.94|508.25|506.05|508.25|506.05|508.14|505.94|0
1644283080000|2022-02-08 01:18:00|508.36|506.16|508.48|506.28|508.48|506.28|508.36|506.16|0
1644283090000|2022-02-08 01:18:10|508.25|506.05|508.36|506.16|508.48|506.28|508.25|506.05|0
1644283100000|2022-02-08 01:18:20|508.25|506.05|508.48|506.28|508.48|506.28|508.25|506.05|0
1644283120000|2022-02-08 01:18:40|508.25|506.05|508.25|506.05|508.25|506.05|508.25|506.05|0
1644283140000|2022-02-08 01:19:00|508.03|505.83|508.25|506.05|508.25|506.05|508.03|505.83|0
1644283150000|2022-02-08 01:19:10|508.47|506.27|508.47|506.27|508.47|506.27|508.47|506.27|0
1644283160000|2022-02-08 01:19:20|508.7|506.5|508.7|506.5|508.7|506.5|508.7|506.5|0
1644283170000|2022-02-08 01:19:30|508.47|506.27|508.58|506.38|508.58|506.38|508.47|506.27|0
1644283180000|2022-02-08 01:19:40|508.7|506.5|508.7|506.5|508.7|506.5|508.7|506.5|0
1644283240000|2022-02-08 01:20:40|508.92|506.72|508.7|506.5|508.92|506.72|508.7|506.5|0
1644283260000|2022-02-08 01:21:00|508.92|506.72|508.7|506.5|508.92|506.72|508.7|506.5|0
1644283270000|2022-02-08 01:21:10|508.92|506.72|508.92|506.72|508.92|506.72|508.92|506.72|0
1644283280000|2022-02-08 01:21:20|508.7|506.5|508.7|506.5|508.7|506.5|508.7|506.5|0
1644283300000|2022-02-08 01:21:40|508.92|506.72|508.92|506.72|508.92|506.72|508.92|506.72|0
1644283320000|2022-02-08 01:22:00|508.69|506.49|508.69|506.49|508.69|506.49|508.47|506.27|0
1644283340000|2022-02-08 01:22:20|508.47|506.27|508.03|505.83|508.47|506.27|508.03|505.83|0
1644283350000|2022-02-08 01:22:30|508.13|505.93|508.25|506.05|508.25|506.05|508.13|505.93|0
1644283360000|2022-02-08 01:22:40|508.03|505.83|508.25|506.05|508.25|506.05|508.03|505.83|0
1644283370000|2022-02-08 01:22:50|508.13|505.93|508.03|505.83|508.13|505.93|508.03|505.83|0
1644283380000|2022-02-08 01:23:00|507.81|505.61|507.81|505.61|507.91|505.71|507.81|505.61|0
1644283390000|2022-02-08 01:23:10|507.14|504.94|507.36|505.16|507.36|505.16|507.14|504.94|0
1644283400000|2022-02-08 01:23:20|507.58|505.38|507.36|505.16|507.58|505.38|507.25|505.05|0
1644283410000|2022-02-08 01:23:30|507.47|505.27|507.58|505.38|507.58|505.38|507.36|505.16|0
1644283420000|2022-02-08 01:23:40|507.47|505.27|507.58|505.38|507.58|505.38|507.47|505.27|0
1644283430000|2022-02-08 01:23:50|507.36|505.16|507.58|505.38|507.58|505.38|507.36|505.16|0
1644283440000|2022-02-08 01:24:00|507.69|505.49|507.8|505.6|507.8|505.6|507.69|505.49|0
1644283450000|2022-02-08 01:24:10|507.58|505.38|507.58|505.38|507.58|505.38|507.58|505.38|0
1644283460000|2022-02-08 01:24:20|507.8|505.6|507.8|505.6|507.8|505.6|507.8|505.6|0
1644283470000|2022-02-08 01:24:30|507.58|505.38|507.58|505.38|507.58|505.38|507.58|505.38|0
1644283480000|2022-02-08 01:24:40|507.14|504.94|507.14|504.94|507.14|504.94|507.14|504.94|0
1644283500000|2022-02-08 01:25:00|506.92|504.72|506.92|504.72|506.92|504.72|506.92|504.72|0
1644283510000|2022-02-08 01:25:10|507.02|504.82|506.92|504.72|507.02|504.82|506.92|504.72|0
1644283520000|2022-02-08 01:25:20|506.69|504.49|506.47|504.27|506.69|504.49|506.47|504.27|0
1644283530000|2022-02-08 01:25:30|506.36|504.16|506.25|504.05|506.36|504.16|506.25|504.05|0
1644283560000|2022-02-08 01:26:00|506.03|503.83|506.03|503.83|506.03|503.83|506.03|503.83|0
1644283580000|2022-02-08 01:26:20|504.92|502.72|504.47|502.27|504.92|502.72|504.47|502.27|0
1644283590000|2022-02-08 01:26:30|504.7|502.5|504.7|502.5|504.7|502.5|504.7|502.5|0
1644283600000|2022-02-08 01:26:40|503.81|501.61|504.03|501.83|504.03|501.83|503.81|501.61|0
1644283620000|2022-02-08 01:27:00|504.25|502.05|504.25|502.05|504.25|502.05|504.25|502.05|0
1644283630000|2022-02-08 01:27:10|504.14|501.94|504.14|501.94|504.14|501.94|504.14|501.94|0
1644283640000|2022-02-08 01:27:20|504.03|501.83|503.81|501.61|504.03|501.83|503.81|501.61|0
1644283650000|2022-02-08 01:27:30|504.03|501.83|504.03|501.83|504.03|501.83|504.03|501.83|0
1644283660000|2022-02-08 01:27:40|504.25|502.05|504.25|502.05|504.25|502.05|504.25|502.05|0
1644283670000|2022-02-08 01:27:50|504.47|502.27|504.25|502.05|504.47|502.27|504.25|502.05|0
1644283680000|2022-02-08 01:28:00|504.47|502.27|504.47|502.27|504.47|502.27|504.47|502.27|0
1644283690000|2022-02-08 01:28:10|504.58|502.38|504.25|502.05|504.58|502.38|504.25|502.05|0
1644283700000|2022-02-08 01:28:20|504.47|502.27|504.58|502.38|504.58|502.38|504.47|502.27|0
1644283710000|2022-02-08 01:28:30|504.69|502.49|504.69|502.49|504.69|502.49|504.69|502.49|0
1644283740000|2022-02-08 01:29:00|504.47|502.27|504.69|502.49|504.69|502.49|504.47|502.27|0
1644283750000|2022-02-08 01:29:10|504.58|502.38|504.69|502.49|504.69|502.49|504.58|502.38|0
1644283760000|2022-02-08 01:29:20|505.14|502.94|505.14|502.94|505.14|502.94|505.14|502.94|0
1644283770000|2022-02-08 01:29:30|505.36|503.16|505.58|503.38|505.58|503.38|505.36|503.16|0
1644283780000|2022-02-08 01:29:40|505.47|503.27|505.47|503.27|505.47|503.27|505.47|503.27|0
1644283790000|2022-02-08 01:29:50|505.36|503.16|505.58|503.38|505.58|503.38|505.36|503.16|0
1644283800000|2022-02-08 01:30:00|505.36|503.16|505.14|502.94|505.36|503.16|505.14|502.94|0
1644283810000|2022-02-08 01:30:10|504.69|502.49|505.02|502.82|505.02|502.82|504.69|502.49|0
1644283820000|2022-02-08 01:30:20|504.91|502.71|505.14|502.94|505.14|502.94|504.91|502.71|0
1644283830000|2022-02-08 01:30:30|504.91|502.71|505.24|503.04|505.24|503.04|504.91|502.71|0
1644283840000|2022-02-08 01:30:40|505.14|502.94|505.24|503.04|505.24|503.04|505.14|502.94|0
1644283850000|2022-02-08 01:30:50|505.14|502.94|505.14|502.94|505.14|502.94|505.14|502.94|0
1644283860000|2022-02-08 01:31:00|504.91|502.71|504.91|502.71|505.14|502.94|504.91|502.71|0
1644283870000|2022-02-08 01:31:10|505.14|502.94|505.14|502.94|505.14|502.94|505.14|502.94|0
1644283880000|2022-02-08 01:31:20|504.91|502.71|504.91|502.71|504.91|502.71|504.91|502.71|0
1644283890000|2022-02-08 01:31:30|505.14|502.94|505.02|502.82|505.14|502.94|505.02|502.82|0
1644283900000|2022-02-08 01:31:40|505.14|502.94|504.91|502.71|505.14|502.94|504.91|502.71|0
1644283910000|2022-02-08 01:31:50|504.69|502.49|504.47|502.27|504.69|502.49|504.47|502.27|0
1644283920000|2022-02-08 01:32:00|504.25|502.05|503.81|501.61|504.25|502.05|503.81|501.61|0
1644283930000|2022-02-08 01:32:10|504.03|501.83|503.69|501.49|504.03|501.83|503.69|501.49|0
1644283940000|2022-02-08 01:32:20|503.58|501.38|503.36|501.16|503.58|501.38|503.36|501.16|0
1644283950000|2022-02-08 01:32:30|503.14|500.94|503.14|500.94|503.14|500.94|503.14|500.94|0
1644283960000|2022-02-08 01:32:40|503.36|501.16|503.36|501.16|503.36|501.16|503.14|500.94|0
1644283970000|2022-02-08 01:32:50|503.14|500.94|503.58|501.38|503.58|501.38|503.14|500.94|0
1644283980000|2022-02-08 01:33:00|503.36|501.16|503.14|500.94|503.36|501.16|503.14|500.94|0
1644283990000|2022-02-08 01:33:10|502.92|500.72|503.14|500.94|503.14|500.94|502.92|500.72|0
1644284000000|2022-02-08 01:33:20|503.02|500.82|502.92|500.72|503.14|500.94|502.92|500.72|0
1644284010000|2022-02-08 01:33:30|503.14|500.94|503.02|500.82|503.14|500.94|502.92|500.72|0
1644284020000|2022-02-08 01:33:40|503.14|500.94|503.14|500.94|503.14|500.94|502.92|500.72|0
1644284030000|2022-02-08 01:33:50|503.25|501.05|503.47|501.27|503.47|501.27|503.25|501.05|0
1644284040000|2022-02-08 01:34:00|503.36|501.16|503.58|501.38|503.58|501.38|503.36|501.16|0
1644284050000|2022-02-08 01:34:10|503.36|501.16|503.36|501.16|503.36|501.16|503.36|501.16|0
1644284060000|2022-02-08 01:34:20|503.58|501.38|503.36|501.16|503.58|501.38|503.14|500.94|0
1644284070000|2022-02-08 01:34:30|503.14|500.94|503.36|501.16|503.36|501.16|503.14|500.94|0
1644284080000|2022-02-08 01:34:40|503.58|501.38|503.36|501.16|503.58|501.38|503.24|501.04|0
1644284100000|2022-02-08 01:35:00|503.58|501.38|503.58|501.38|503.58|501.38|503.58|501.38|0
1644284110000|2022-02-08 01:35:10|503.69|501.49|504.02|501.82|504.02|501.82|503.69|501.49|0
1644284120000|2022-02-08 01:35:20|504.25|502.05|504.13|501.93|504.25|502.05|504.13|501.93|0
1644284130000|2022-02-08 01:35:30|504.25|502.05|504.25|502.05|504.25|502.05|504.02|501.82|0
1644284140000|2022-02-08 01:35:40|504.47|502.27|504.47|502.27|504.47|502.27|504.25|502.05|0
1644284160000|2022-02-08 01:36:00|504.25|502.05|504.02|501.82|504.25|502.05|504.02|501.82|0
1644284170000|2022-02-08 01:36:10|504.25|502.05|504.02|501.82|504.25|502.05|504.02|501.82|0
1644284180000|2022-02-08 01:36:20|504.13|501.93|504.02|501.82|504.13|501.93|504.02|501.82|0
1644284190000|2022-02-08 01:36:30|504.25|502.05|504.25|502.05|504.47|502.27|504.25|502.05|0
1644284200000|2022-02-08 01:36:40|504.02|501.82|504.24|502.04|504.24|502.04|504.02|501.82|0
1644284220000|2022-02-08 01:37:00|504.35|502.15|504.24|502.04|504.47|502.27|504.24|502.04|0
1644284230000|2022-02-08 01:37:10|504.13|501.93|503.91|501.71|504.13|501.93|503.91|501.71|0
1644284240000|2022-02-08 01:37:20|503.8|501.6|504.02|501.82|504.02|501.82|503.8|501.6|0
1644284250000|2022-02-08 01:37:30|504.47|502.27|504.47|502.27|504.47|502.27|504.35|502.15|0
1644284260000|2022-02-08 01:37:40|504.24|502.04|504.47|502.27|504.47|502.27|504.24|502.04|0
1644284270000|2022-02-08 01:37:50|504.69|502.49|504.69|502.49|504.69|502.49|504.69|502.49|0
1644284280000|2022-02-08 01:38:00|504.47|502.27|504.69|502.49|504.69|502.49|504.47|502.27|0
1644284290000|2022-02-08 01:38:10|504.91|502.71|505.13|502.93|505.13|502.93|504.91|502.71|0
1644284300000|2022-02-08 01:38:20|505.35|503.15|505.35|503.15|505.35|503.15|505.24|503.04|0
1644284310000|2022-02-08 01:38:30|505.24|503.04|505.35|503.15|505.35|503.15|505.24|503.04|0
1644284320000|2022-02-08 01:38:40|505.57|503.37|505.57|503.37|505.57|503.37|505.57|503.37|0
1644284340000|2022-02-08 01:39:00|505.8|503.6|505.8|503.6|505.8|503.6|505.68|503.48|0
1644284350000|2022-02-08 01:39:10|506.24|504.04|506.24|504.04|506.24|504.04|506.24|504.04|0
1644284360000|2022-02-08 01:39:20|506.02|503.82|506.02|503.82|506.02|503.82|506.02|503.82|0
1644284370000|2022-02-08 01:39:30|505.9|503.7|505.8|503.6|505.9|503.7|505.8|503.6|0
1644284380000|2022-02-08 01:39:40|505.9|503.7|505.8|503.6|505.9|503.7|505.8|503.6|0
1644284390000|2022-02-08 01:39:50|506.02|503.82|506.02|503.82|506.02|503.82|506.02|503.82|0
1644284400000|2022-02-08 01:40:00|506.24|504.04|507.23|505.03|507.23|505.03|506.24|504.04|0
1644284410000|2022-02-08 01:40:10|507.01|504.81|507.13|504.93|507.13|504.93|507.01|504.81|0
1644284420000|2022-02-08 01:40:20|507.35|505.15|508.01|505.81|508.01|505.81|507.35|505.15|0
1644284430000|2022-02-08 01:40:30|507.79|505.59|507.79|505.59|507.79|505.59|507.79|505.59|0
1644284440000|2022-02-08 01:40:40|507.9|505.7|507.45|505.25|507.9|505.7|507.45|505.25|0
1644284450000|2022-02-08 01:40:50|507.57|505.37|507.57|505.37|507.79|505.59|507.57|505.37|0
1644284470000|2022-02-08 01:41:10|507.45|505.25|507.13|504.93|507.45|505.25|507.13|504.93|0
1644284480000|2022-02-08 01:41:20|506.9|504.7|507.01|504.81|507.13|504.93|506.9|504.7|0
1644284490000|2022-02-08 01:41:30|506.9|504.7|507.35|505.15|507.35|505.15|506.9|504.7|0
1644284500000|2022-02-08 01:41:40|507.23|505.03|507.35|505.15|507.35|505.15|507.13|504.93|0
1644284510000|2022-02-08 01:41:50|507.13|504.93|507.13|504.93|507.13|504.93|507.13|504.93|0
1644284520000|2022-02-08 01:42:00|507.35|505.15|507.57|505.37|507.57|505.37|507.35|505.15|0
1644284530000|2022-02-08 01:42:10|507.45|505.25|507.57|505.37|507.57|505.37|507.45|505.25|0
1644284540000|2022-02-08 01:42:20|507.45|505.25|507.57|505.37|507.57|505.37|507.45|505.25|0
1644284550000|2022-02-08 01:42:30|507.35|505.15|507.35|505.15|507.35|505.15|507.12|504.92|0
1644284560000|2022-02-08 01:42:40|507.45|505.25|507.35|505.15|507.45|505.25|507.35|505.15|0
1644284580000|2022-02-08 01:43:00|507.45|505.25|507.68|505.48|507.79|505.59|507.45|505.25|0
1644284590000|2022-02-08 01:43:10|507.79|505.59|507.57|505.37|507.79|505.59|507.45|505.25|0
1644284600000|2022-02-08 01:43:20|507.35|505.15|507.45|505.25|507.57|505.37|507.35|505.15|0
1644284610000|2022-02-08 01:43:30|507.57|505.37|507.35|505.15|507.57|505.37|507.35|505.15|0
1644284620000|2022-02-08 01:43:40|507.12|504.92|507.12|504.92|507.35|505.15|507.12|504.92|0
1644284630000|2022-02-08 01:43:50|507.01|504.81|507.12|504.92|507.12|504.92|507.01|504.81|0
1644284640000|2022-02-08 01:44:00|506.68|504.48|506.68|504.48|506.68|504.48|506.68|504.48|0
1644284650000|2022-02-08 01:44:10|506.46|504.26|506.24|504.04|506.46|504.26|506.24|504.04|0
1644284660000|2022-02-08 01:44:20|506.01|503.81|505.79|503.59|506.01|503.81|505.79|503.59|0
1644284670000|2022-02-08 01:44:30|505.57|503.37|505.57|503.37|505.57|503.37|505.57|503.37|0
1644284680000|2022-02-08 01:44:40|505.68|503.48|505.68|503.48|505.68|503.48|505.57|503.37|0
1644284690000|2022-02-08 01:44:50|505.79|503.59|505.57|503.37|505.79|503.59|505.57|503.37|0
1644284700000|2022-02-08 01:45:00|505.68|503.48|505.57|503.37|505.79|503.59|505.57|503.37|0
1644284710000|2022-02-08 01:45:10|504.68|502.48|504.68|502.48|504.9|502.7|504.68|502.48|0
1644284730000|2022-02-08 01:45:30|504.57|502.37|504.24|502.04|504.68|502.48|504.24|502.04|0
1644284740000|2022-02-08 01:45:40|504.02|501.82|504.02|501.82|504.02|501.82|504.02|501.82|0
1644284750000|2022-02-08 01:45:50|503.9|501.7|504.02|501.82|504.02|501.82|503.9|501.7|0
1644284760000|2022-02-08 01:46:00|504.24|502.04|504.57|502.37|504.57|502.37|504.24|502.04|0
1644284770000|2022-02-08 01:46:10|504.46|502.26|504.24|502.04|504.68|502.48|504.24|502.04|0
1644284790000|2022-02-08 01:46:30|504.46|502.26|504.46|502.26|504.46|502.26|504.46|502.26|0
1644284800000|2022-02-08 01:46:40|504.68|502.48|504.46|502.26|504.68|502.48|504.46|502.26|0
1644284810000|2022-02-08 01:46:50|504.24|502.04|504.34|502.14|504.34|502.14|504.24|502.04|0
1644284820000|2022-02-08 01:47:00|504.24|502.04|504.24|502.04|504.46|502.26|504.24|502.04|0
1644284830000|2022-02-08 01:47:10|504.34|502.14|504.02|501.82|504.34|502.14|504.02|501.82|0
1644284840000|2022-02-08 01:47:20|503.9|501.7|503.57|501.37|503.9|501.7|503.57|501.37|0
1644284850000|2022-02-08 01:47:30|503.35|501.15|502.69|500.49|503.35|501.15|502.69|500.49|0
1644284860000|2022-02-08 01:47:40|502.91|500.71|502.91|500.71|503.13|500.93|502.91|500.71|0
1644284870000|2022-02-08 01:47:50|503.13|500.93|503.13|500.93|503.13|500.93|503.13|500.93|0
1644284880000|2022-02-08 01:48:00|503.01|500.81|503.13|500.93|503.13|500.93|503.01|500.81|0
1644284890000|2022-02-08 01:48:10|503.23|501.03|503.01|500.81|503.23|501.03|503.01|500.81|0
1644284900000|2022-02-08 01:48:20|503.13|500.93|503.35|501.15|503.35|501.15|503.13|500.93|0
1644284910000|2022-02-08 01:48:30|503.23|501.03|503.79|501.59|503.79|501.59|503.23|501.03|0
1644284920000|2022-02-08 01:48:40|503.68|501.48|503.79|501.59|503.79|501.59|503.68|501.48|0
1644284940000|2022-02-08 01:49:00|503.9|501.7|504.01|501.81|504.01|501.81|503.79|501.59|0
1644284950000|2022-02-08 01:49:10|503.79|501.59|504.01|501.81|504.01|501.81|503.68|501.48|0
1644284960000|2022-02-08 01:49:20|503.9|501.7|504.01|501.81|504.01|501.81|503.9|501.7|0
1644284970000|2022-02-08 01:49:30|503.9|501.7|504.01|501.81|504.01|501.81|503.9|501.7|0
1644284980000|2022-02-08 01:49:40|503.9|501.7|503.45|501.25|503.9|501.7|503.45|501.25|0
1644284990000|2022-02-08 01:49:50|503.57|501.37|503.57|501.37|503.57|501.37|503.57|501.37|0
1644285000000|2022-02-08 01:50:00|503.79|501.59|503.79|501.59|503.79|501.59|503.79|501.59|0
1644285010000|2022-02-08 01:50:10|504.01|501.81|504.01|501.81|504.23|502.03|504.01|501.81|0
1644285020000|2022-02-08 01:50:20|504.23|502.03|504.12|501.92|504.23|502.03|504.12|501.92|0
1644285030000|2022-02-08 01:50:30|503.9|501.7|503.79|501.59|503.9|501.7|503.57|501.37|0
1644285040000|2022-02-08 01:50:40|503.57|501.37|503.57|501.37|503.57|501.37|503.57|501.37|0
1644285050000|2022-02-08 01:50:50|503.45|501.25|503.57|501.37|503.57|501.37|503.45|501.25|0
1644285060000|2022-02-08 01:51:00|503.45|501.25|503.57|501.37|503.57|501.37|503.45|501.25|0
1644285070000|2022-02-08 01:51:10|503.79|501.59|503.79|501.59|503.79|501.59|503.57|501.37|0
1644285080000|2022-02-08 01:51:20|503.57|501.37|503.35|501.15|503.57|501.37|503.35|501.15|0
1644285090000|2022-02-08 01:51:30|502.68|500.48|502.68|500.48|502.68|500.48|502.46|500.26|0
1644285100000|2022-02-08 01:51:40|502.57|500.37|502.24|500.04|502.68|500.48|502.24|500.04|0
1644285110000|2022-02-08 01:51:50|502.46|500.26|502.9|500.7|502.9|500.7|502.46|500.26|0
1644285120000|2022-02-08 01:52:00|502.68|500.48|502.68|500.48|502.68|500.48|502.46|500.26|0
1644285130000|2022-02-08 01:52:10|502.57|500.37|502.68|500.48|502.68|500.48|502.57|500.37|0
1644285140000|2022-02-08 01:52:20|502.46|500.26|502.68|500.48|502.68|500.48|502.46|500.26|0
1644285150000|2022-02-08 01:52:30|502.9|500.7|503.12|500.92|503.12|500.92|502.9|500.7|0
1644285160000|2022-02-08 01:52:40|503.35|501.15|503.35|501.15|503.35|501.15|503.12|500.92|0
1644285170000|2022-02-08 01:52:50|503.12|500.92|503.12|500.92|503.12|500.92|503.12|500.92|0
1644285180000|2022-02-08 01:53:00|503.01|500.81|502.9|500.7|503.12|500.92|502.9|500.7|0
1644285190000|2022-02-08 01:53:10|502.79|500.59|502.9|500.7|502.9|500.7|502.79|500.59|0
1644285200000|2022-02-08 01:53:20|503.35|501.15|503.57|501.37|503.57|501.37|503.35|501.15|0
1644285210000|2022-02-08 01:53:30|503.35|501.15|502.9|500.7|503.35|501.15|502.9|500.7|0
1644285220000|2022-02-08 01:53:40|503.12|500.92|502.9|500.7|503.12|500.92|502.9|500.7|0
1644285230000|2022-02-08 01:53:50|503.12|500.92|502.9|500.7|503.12|500.92|502.9|500.7|0
1644285250000|2022-02-08 01:54:10|503.12|500.92|503.01|500.81|503.12|500.92|503.01|500.81|0
1644285260000|2022-02-08 01:54:20|503.12|500.92|503.01|500.81|503.12|500.92|503.01|500.81|0
1644285270000|2022-02-08 01:54:30|503.12|500.92|503.45|501.25|503.45|501.25|502.9|500.7|0
1644285280000|2022-02-08 01:54:40|503.57|501.37|503.79|501.59|503.79|501.59|503.57|501.37|0
1644285290000|2022-02-08 01:54:50|503.89|501.69|503.89|501.69|503.89|501.69|503.89|501.69|0
1644285300000|2022-02-08 01:55:00|504.01|501.81|503.79|501.59|504.01|501.81|503.67|501.47|0
1644285310000|2022-02-08 01:55:10|504.01|501.81|504.01|501.81|504.01|501.81|504.01|501.81|0
1644285320000|2022-02-08 01:55:20|503.79|501.59|503.79|501.59|503.79|501.59|503.57|501.37|0
1644285330000|2022-02-08 01:55:30|503.89|501.69|503.79|501.59|503.89|501.69|503.79|501.59|0
1644285340000|2022-02-08 01:55:40|503.67|501.47|503.45|501.25|503.67|501.47|503.45|501.25|0
1644285350000|2022-02-08 01:55:50|503.67|501.47|503.57|501.37|503.67|501.47|503.57|501.37|0
1644285360000|2022-02-08 01:56:00|503.34|501.14|503.57|501.37|503.57|501.37|503.34|501.14|0
1644285370000|2022-02-08 01:56:10|503.34|501.14|502.9|500.7|503.34|501.14|502.9|500.7|0
1644285380000|2022-02-08 01:56:20|503.12|500.92|503.12|500.92|503.12|500.92|503.01|500.81|0
1644285390000|2022-02-08 01:56:30|503.34|501.14|503.34|501.14|503.34|501.14|503.34|501.14|0
1644285400000|2022-02-08 01:56:40|503.45|501.25|503.34|501.14|503.45|501.25|503.34|501.14|0
1644285410000|2022-02-08 01:56:50|503.23|501.03|503.34|501.14|503.34|501.14|503.23|501.03|0
1644285420000|2022-02-08 01:57:00|503.23|501.03|503.34|501.14|503.56|501.36|503.23|501.03|0
1644285430000|2022-02-08 01:57:10|503.56|501.36|503.12|500.92|503.56|501.36|503.12|500.92|0
1644285440000|2022-02-08 01:57:20|503.01|500.81|502.9|500.7|503.01|500.81|502.9|500.7|0
1644285450000|2022-02-08 01:57:30|503.12|500.92|503.12|500.92|503.12|500.92|503.12|500.92|0
1644285460000|2022-02-08 01:57:40|503.01|500.81|503.01|500.81|503.01|500.81|503.01|500.81|0
1644285470000|2022-02-08 01:57:50|502.9|500.7|503.01|500.81|503.12|500.92|502.9|500.7|0
1644285480000|2022-02-08 01:58:00|503.12|500.92|503.12|500.92|503.45|501.25|503.12|500.92|0
1644285490000|2022-02-08 01:58:10|503.34|501.14|503.23|501.03|503.34|501.14|503.23|501.03|0
1644285500000|2022-02-08 01:58:20|503.12|500.92|503.23|501.03|503.23|501.03|503.12|500.92|0
1644285510000|2022-02-08 01:58:30|503.34|501.14|503.23|501.03|503.34|501.14|503.23|501.03|0
1644285520000|2022-02-08 01:58:40|503.34|501.14|503.34|501.14|503.34|501.14|503.34|501.14|0
1644285530000|2022-02-08 01:58:50|503.78|501.58|504.01|501.81|504.01|501.81|503.78|501.58|0
1644285540000|2022-02-08 01:59:00|503.78|501.58|503.78|501.58|503.78|501.58|503.56|501.36|0
1644285550000|2022-02-08 01:59:10|504.01|501.81|503.56|501.36|504.01|501.81|503.56|501.36|0
1644285560000|2022-02-08 01:59:20|503.78|501.58|503.12|500.92|503.78|501.58|503.12|500.92|0
1644285570000|2022-02-08 01:59:30|503.34|501.14|503.56|501.36|503.56|501.36|503.34|501.14|0
1644285580000|2022-02-08 01:59:40|503.34|501.14|503.34|501.14|503.34|501.14|503.34|501.14|0
1644285590000|2022-02-08 01:59:50|503.12|500.92|503.56|501.36|503.56|501.36|503.12|500.92|0
1644285600000|2022-02-08 02:00:00|503.78|501.58|504.23|502.03|504.23|502.03|503.67|501.47|0
1644285610000|2022-02-08 02:00:10|504.01|501.81|504.01|501.81|504.01|501.81|503.78|501.58|0
1644285620000|2022-02-08 02:00:20|504.23|502.03|504.45|502.25|504.45|502.25|504.23|502.03|0
1644285630000|2022-02-08 02:00:30|504.33|502.13|504.23|502.03|504.33|502.13|504.01|501.81|0
1644285640000|2022-02-08 02:00:40|504.45|502.25|504.45|502.25|504.45|502.25|504.45|502.25|0
1644285650000|2022-02-08 02:00:50|504.33|502.13|504.23|502.03|504.33|502.13|504.23|502.03|0
1644285660000|2022-02-08 02:01:00|504.45|502.25|504.78|502.58|504.89|502.69|504.45|502.25|0
1644285670000|2022-02-08 02:01:10|504.89|502.69|504.55|502.35|504.89|502.69|504.55|502.35|0
1644285680000|2022-02-08 02:01:20|504.67|502.47|504.67|502.47|504.67|502.47|504.55|502.35|0
1644285690000|2022-02-08 02:01:30|504.45|502.25|504.45|502.25|504.45|502.25|504.33|502.13|0
1644285700000|2022-02-08 02:01:40|504.33|502.13|504.33|502.13|504.33|502.13|504.33|502.13|0
1644285710000|2022-02-08 02:01:50|504.23|502.03|504|501.8|504.33|502.13|504|501.8|0
1644285720000|2022-02-08 02:02:00|504.11|501.91|504.33|502.13|504.33|502.13|504.11|501.91|0
1644285730000|2022-02-08 02:02:10|504|501.8|504|501.8|504|501.8|503.78|501.58|0
1644285760000|2022-02-08 02:02:40|503.78|501.58|503.78|501.58|503.78|501.58|503.56|501.36|0
1644285770000|2022-02-08 02:02:50|503.67|501.47|503.67|501.47|503.78|501.58|503.67|501.47|0
1644285780000|2022-02-08 02:03:00|503.78|501.58|503.78|501.58|503.78|501.58|503.67|501.47|0
1644285790000|2022-02-08 02:03:10|503.56|501.36|503|500.8|503.56|501.36|503|500.8|0
1644285800000|2022-02-08 02:03:20|503.12|500.92|503.12|500.92|503.12|500.92|503|500.8|0
1644285810000|2022-02-08 02:03:30|502.9|500.7|502.9|500.7|502.9|500.7|502.9|500.7|0
1644285820000|2022-02-08 02:03:40|502.78|500.58|502.89|500.69|502.89|500.69|502.78|500.58|0
1644285830000|2022-02-08 02:03:50|502.67|500.47|502.89|500.69|502.89|500.69|502.67|500.47|0
1644285840000|2022-02-08 02:04:00|502.67|500.47|502.56|500.36|502.67|500.47|502.56|500.36|0
1644285850000|2022-02-08 02:04:10|502.67|500.47|502.78|500.58|502.89|500.69|502.67|500.47|0
1644285860000|2022-02-08 02:04:20|502.89|500.69|502.67|500.47|502.89|500.69|502.67|500.47|0
1644285870000|2022-02-08 02:04:30|502.45|500.25|502.23|500.03|502.45|500.25|502.23|500.03|0
1644285880000|2022-02-08 02:04:40|502.11|499.91|502.11|499.91|502.23|500.03|502.11|499.91|0
1644285890000|2022-02-08 02:04:50|502.01|499.81|501.89|499.69|502.01|499.81|501.89|499.69|0
1644285900000|2022-02-08 02:05:00|502.01|499.81|502.11|499.91|502.11|499.91|502.01|499.81|0
1644285910000|2022-02-08 02:05:10|502.01|499.81|502.11|499.91|502.23|500.03|502.01|499.81|0
1644285920000|2022-02-08 02:05:20|502.01|499.81|501.79|499.59|502.01|499.81|501.79|499.59|0
1644285930000|2022-02-08 02:05:30|501.56|499.36|501.56|499.36|501.56|499.36|501.56|499.36|0
1644285940000|2022-02-08 02:05:40|501.79|499.59|501.79|499.59|502.01|499.81|501.79|499.59|0
1644285960000|2022-02-08 02:06:00|501.67|499.47|501.67|499.47|501.67|499.47|501.56|499.36|0
1644285970000|2022-02-08 02:06:10|501.56|499.36|501.79|499.59|501.79|499.59|501.56|499.36|0
1644285980000|2022-02-08 02:06:20|501.67|499.47|501.67|499.47|501.79|499.59|501.67|499.47|0
1644285990000|2022-02-08 02:06:30|501.79|499.59|501.79|499.59|502.01|499.81|501.79|499.59|0
1644286000000|2022-02-08 02:06:40|502.01|499.81|502.01|499.81|502.01|499.81|502.01|499.81|0
1644286020000|2022-02-08 02:07:00|501.89|499.69|501.79|499.59|501.89|499.69|501.79|499.59|0
1644286030000|2022-02-08 02:07:10|501.56|499.36|501.12|498.92|501.56|499.36|501.12|498.92|0
1644286040000|2022-02-08 02:07:20|501.34|499.14|501.12|498.92|501.34|499.14|501.12|498.92|0
1644286050000|2022-02-08 02:07:30|501.34|499.14|501.12|498.92|501.34|499.14|501.12|498.92|0
1644286060000|2022-02-08 02:07:40|501.23|499.03|501.12|498.92|501.23|499.03|501.12|498.92|0
1644286070000|2022-02-08 02:07:50|500.9|498.7|501.12|498.92|501.12|498.92|500.9|498.7|0
1644286080000|2022-02-08 02:08:00|501.34|499.14|501.78|499.58|501.78|499.58|501.34|499.14|0
1644286090000|2022-02-08 02:08:10|502.01|499.81|502.01|499.81|502.01|499.81|502.01|499.81|0
1644286100000|2022-02-08 02:08:20|501.78|499.58|501.56|499.36|501.78|499.58|501.56|499.36|0
1644286110000|2022-02-08 02:08:30|501.67|499.47|501.89|499.69|502.01|499.81|501.67|499.47|0
1644286120000|2022-02-08 02:08:40|501.78|499.58|501.67|499.47|501.78|499.58|501.67|499.47|0
1644286130000|2022-02-08 02:08:50|501.56|499.36|502.01|499.81|502.01|499.81|501.56|499.36|0
1644286150000|2022-02-08 02:09:10|502.23|500.03|502.23|500.03|502.23|500.03|502|499.8|0
1644286160000|2022-02-08 02:09:20|502.45|500.25|502.55|500.35|502.67|500.47|502.45|500.25|0
1644286170000|2022-02-08 02:09:30|502.45|500.25|502.45|500.25|502.45|500.25|502.45|500.25|0
1644286180000|2022-02-08 02:09:40|502.55|500.35|502.55|500.35|502.55|500.35|502.55|500.35|0
1644286190000|2022-02-08 02:09:50|502.67|500.47|502.45|500.25|502.67|500.47|502.45|500.25|0
1644286200000|2022-02-08 02:10:00|502.23|500.03|501.78|499.58|502.23|500.03|501.78|499.58|0
1644286210000|2022-02-08 02:10:10|502|499.8|502|499.8|502|499.8|502|499.8|0
1644286220000|2022-02-08 02:10:20|502.23|500.03|502.23|500.03|502.23|500.03|502.23|500.03|0
1644286230000|2022-02-08 02:10:30|502|499.8|502.23|500.03|502.23|500.03|502|499.8|0
1644286240000|2022-02-08 02:10:40|502|499.8|502.23|500.03|502.23|500.03|502|499.8|0
1644286250000|2022-02-08 02:10:50|502|499.8|501.78|499.58|502|499.8|501.78|499.58|0
1644286260000|2022-02-08 02:11:00|501.56|499.36|501.12|498.92|501.56|499.36|501.12|498.92|0
1644286270000|2022-02-08 02:11:10|501.34|499.14|501.12|498.92|501.34|499.14|501.12|498.92|0
1644286280000|2022-02-08 02:11:20|501.22|499.02|501.22|499.02|501.22|499.02|501.22|499.02|0
1644286290000|2022-02-08 02:11:30|501.12|498.92|501.12|498.92|501.12|498.92|501.12|498.92|0
1644286300000|2022-02-08 02:11:40|500.9|498.7|501.34|499.14|501.34|499.14|500.9|498.7|0
1644286310000|2022-02-08 02:11:50|500.9|498.7|501.12|498.92|501.12|498.92|500.9|498.7|0
1644286320000|2022-02-08 02:12:00|500.9|498.7|501.12|498.92|501.12|498.92|500.9|498.7|0
1644286340000|2022-02-08 02:12:20|500.9|498.7|500.67|498.47|500.9|498.7|500.67|498.47|0
1644286350000|2022-02-08 02:12:30|500.9|498.7|500.78|498.58|500.9|498.7|500.78|498.58|0
1644286360000|2022-02-08 02:12:40|501.12|498.92|500.9|498.7|501.12|498.92|500.9|498.7|0
1644286370000|2022-02-08 02:12:50|501.12|498.92|500.9|498.7|501.12|498.92|500.9|498.7|0
1644286380000|2022-02-08 02:13:00|501.12|498.92|501.12|498.92|501.12|498.92|501|498.8|0
1644286390000|2022-02-08 02:13:10|501.56|499.36|501.78|499.58|502|499.8|501.56|499.36|0
1644286400000|2022-02-08 02:13:20|501.67|499.47|501.78|499.58|501.78|499.58|501.67|499.47|0
1644286410000|2022-02-08 02:13:30|501.56|499.36|501.78|499.58|501.78|499.58|501.56|499.36|0
1644286430000|2022-02-08 02:13:50|501.56|499.36|501.78|499.58|501.78|499.58|501.56|499.36|0
1644286440000|2022-02-08 02:14:00|501.56|499.36|501.66|499.46|501.66|499.46|501.56|499.36|0
1644286450000|2022-02-08 02:14:10|501.56|499.36|501.34|499.14|501.56|499.36|501.34|499.14|0
1644286460000|2022-02-08 02:14:20|501.44|499.24|501.78|499.58|501.78|499.58|501.44|499.24|0
1644286470000|2022-02-08 02:14:30|501.56|499.36|501.56|499.36|501.56|499.36|501.56|499.36|0
1644286480000|2022-02-08 02:14:40|501.78|499.58|501.78|499.58|501.78|499.58|501.78|499.58|0
1644286490000|2022-02-08 02:14:50|501.66|499.46|501.78|499.58|501.78|499.58|501.66|499.46|0
1644286500000|2022-02-08 02:15:00|501.56|499.36|501.66|499.46|501.66|499.46|501.56|499.36|0
1644286510000|2022-02-08 02:15:10|501.78|499.58|502|499.8|502|499.8|501.56|499.36|0
1644286520000|2022-02-08 02:15:20|501.89|499.69|501.78|499.58|501.89|499.69|501.78|499.58|0
1644286530000|2022-02-08 02:15:30|502|499.8|501.78|499.58|502|499.8|501.78|499.58|0
1644286540000|2022-02-08 02:15:40|502|499.8|501.78|499.58|502|499.8|501.78|499.58|0
1644286550000|2022-02-08 02:15:50|502|499.8|502|499.8|502|499.8|502|499.8|0
1644286560000|2022-02-08 02:16:00|501.88|499.68|501.88|499.68|501.88|499.68|501.88|499.68|0
1644286570000|2022-02-08 02:16:10|501.78|499.58|502|499.8|502|499.8|501.78|499.58|0
1644286580000|2022-02-08 02:16:20|501.88|499.68|501.88|499.68|501.88|499.68|501.88|499.68|0
1644286590000|2022-02-08 02:16:30|502.22|500.02|502.22|500.02|502.22|500.02|502.22|500.02|0
1644286600000|2022-02-08 02:16:40|502.11|499.91|502|499.8|502.11|499.91|502|499.8|0
1644286610000|2022-02-08 02:16:50|501.88|499.68|502|499.8|502|499.8|501.88|499.68|0
1644286620000|2022-02-08 02:17:00|501.88|499.68|501.88|499.68|501.88|499.68|501.78|499.58|0
1644286630000|2022-02-08 02:17:10|501.78|499.58|501.66|499.46|501.78|499.58|501.66|499.46|0
1644286640000|2022-02-08 02:17:20|501.56|499.36|501.78|499.58|501.78|499.58|501.56|499.36|0
1644286650000|2022-02-08 02:17:30|501.66|499.46|501.66|499.46|501.78|499.58|501.56|499.36|0
1644286660000|2022-02-08 02:17:40|501.56|499.36|501.56|499.36|501.56|499.36|501.56|499.36|0
1644286670000|2022-02-08 02:17:50|501.44|499.24|501.56|499.36|501.56|499.36|501.44|499.24|0
1644286680000|2022-02-08 02:18:00|501.78|499.58|501.22|499.02|501.78|499.58|501.22|499.02|0
1644286690000|2022-02-08 02:18:10|501.11|498.91|501.11|498.91|501.11|498.91|500.89|498.69|0
1644286700000|2022-02-08 02:18:20|501|498.8|501.11|498.91|501.11|498.91|501|498.8|0
1644286710000|2022-02-08 02:18:30|501.33|499.13|501.33|499.13|501.56|499.36|501.33|499.13|0
1644286720000|2022-02-08 02:18:40|501.44|499.24|501.22|499.02|501.44|499.24|501.22|499.02|0
1644286730000|2022-02-08 02:18:50|501.33|499.13|501.22|499.02|501.33|499.13|501.22|499.02|0
1644286740000|2022-02-08 02:19:00|501.11|498.91|501.11|498.91|501.11|498.91|501.11|498.91|0
1644286760000|2022-02-08 02:19:20|500.89|498.69|500.89|498.69|501.11|498.91|500.89|498.69|0
1644286780000|2022-02-08 02:19:40|500.67|498.47|500.45|498.25|500.67|498.47|500.45|498.25|0
1644286790000|2022-02-08 02:19:50|500.23|498.03|500.23|498.03|500.23|498.03|500.11|497.91|0
1644286800000|2022-02-08 02:20:00|500.01|497.81|499.12|496.92|500.01|497.81|499.12|496.92|0
1644286810000|2022-02-08 02:20:10|499.34|497.14|499.45|497.25|499.45|497.25|499.34|497.14|0
1644286820000|2022-02-08 02:20:20|499.89|497.69|500.23|498.03|500.23|498.03|499.89|497.69|0
1644286830000|2022-02-08 02:20:30|500.45|498.25|500.67|498.47|500.89|498.69|500.45|498.25|0
1644286840000|2022-02-08 02:20:40|500.89|498.69|501.55|499.35|501.66|499.46|500.89|498.69|0
1644286850000|2022-02-08 02:20:50|501.77|499.57|501.77|499.57|501.77|499.57|501.77|499.57|0
1644286860000|2022-02-08 02:21:00|502.22|500.02|502.32|500.12|502.44|500.24|502.22|500.02|0
1644286870000|2022-02-08 02:21:10|502.22|500.02|502.77|500.57|502.77|500.57|502.22|500.02|0
1644286880000|2022-02-08 02:21:20|502.66|500.46|502.66|500.46|502.77|500.57|502.66|500.46|0
1644286890000|2022-02-08 02:21:30|503.32|501.12|502.66|500.46|503.32|501.12|502.66|500.46|0
1644286900000|2022-02-08 02:21:40|502.77|500.57|502.77|500.57|502.77|500.57|502.77|500.57|0
1644286910000|2022-02-08 02:21:50|502.88|500.68|502.88|500.68|503.1|500.9|502.88|500.68|0
1644286920000|2022-02-08 02:22:00|502.66|500.46|503.1|500.9|503.1|500.9|502.66|500.46|0
1644286930000|2022-02-08 02:22:10|502.99|500.79|503.1|500.9|503.21|501.01|502.99|500.79|0
1644286940000|2022-02-08 02:22:20|502.88|500.68|503.1|500.9|503.1|500.9|502.88|500.68|0
1644286950000|2022-02-08 02:22:30|503.32|501.12|503.32|501.12|503.32|501.12|503.32|501.12|0
1644286960000|2022-02-08 02:22:40|503.55|501.35|503.77|501.57|503.77|501.57|503.55|501.35|0
1644286970000|2022-02-08 02:22:50|503.65|501.45|503.32|501.12|503.65|501.45|503.32|501.12|0
1644286980000|2022-02-08 02:23:00|503.55|501.35|503.55|501.35|503.55|501.35|503.32|501.12|0
1644286990000|2022-02-08 02:23:10|503.43|501.23|503.32|501.12|503.43|501.23|503.32|501.12|0
1644287000000|2022-02-08 02:23:20|503.54|501.34|503.32|501.12|503.54|501.34|503.32|501.12|0
1644287010000|2022-02-08 02:23:30|503.43|501.23|503.54|501.34|503.54|501.34|503.32|501.12|0
1644287020000|2022-02-08 02:23:40|503.77|501.57|503.54|501.34|503.77|501.57|503.54|501.34|0
1644287030000|2022-02-08 02:23:50|503.77|501.57|504.21|502.01|504.43|502.23|503.77|501.57|0
1644287040000|2022-02-08 02:24:00|503.99|501.79|504.43|502.23|504.43|502.23|503.99|501.79|0
1644287050000|2022-02-08 02:24:10|504.32|502.12|504.43|502.23|504.65|502.45|504.32|502.12|0
1644287060000|2022-02-08 02:24:20|504.54|502.34|504.54|502.34|504.54|502.34|504.54|502.34|0
1644287070000|2022-02-08 02:24:30|504.43|502.23|504.43|502.23|504.43|502.23|504.32|502.12|0
1644287080000|2022-02-08 02:24:40|504.32|502.12|504.21|502.01|504.43|502.23|504.21|502.01|0
1644287090000|2022-02-08 02:24:50|503.77|501.57|503.77|501.57|503.77|501.57|503.77|501.57|0
1644287100000|2022-02-08 02:25:00|503.99|501.79|503.99|501.79|503.99|501.79|503.99|501.79|0
1644287110000|2022-02-08 02:25:10|504.21|502.01|504.09|501.89|504.21|502.01|503.99|501.79|0
1644287120000|2022-02-08 02:25:20|503.99|501.79|504.21|502.01|504.21|502.01|503.99|501.79|0
1644287130000|2022-02-08 02:25:30|504.09|501.89|504.09|501.89|504.09|501.89|504.09|501.89|0
1644287140000|2022-02-08 02:25:40|504.21|502.01|504.21|502.01|504.21|502.01|504.09|501.89|0
1644287160000|2022-02-08 02:26:00|503.99|501.79|503.99|501.79|503.99|501.79|503.99|501.79|0
1644287170000|2022-02-08 02:26:10|504.21|502.01|504.21|502.01|504.21|502.01|504.21|502.01|0
1644287180000|2022-02-08 02:26:20|503.99|501.79|503.76|501.56|503.99|501.79|503.76|501.56|0
1644287190000|2022-02-08 02:26:30|503.99|501.79|503.87|501.67|503.99|501.79|503.76|501.56|0
1644287200000|2022-02-08 02:26:40|503.99|501.79|504.09|501.89|504.21|502.01|503.99|501.79|0
1644287210000|2022-02-08 02:26:50|503.99|501.79|503.99|501.79|504.09|501.89|503.99|501.79|0
1644287220000|2022-02-08 02:27:00|503.76|501.56|503.76|501.56|503.87|501.67|503.76|501.56|0
1644287230000|2022-02-08 02:27:10|503.65|501.45|503.65|501.45|503.76|501.56|503.65|501.45|0
1644287240000|2022-02-08 02:27:20|503.76|501.56|503.54|501.34|503.76|501.56|503.54|501.34|0
1644287250000|2022-02-08 02:27:30|503.43|501.23|503.54|501.34|503.54|501.34|503.32|501.12|0
1644287260000|2022-02-08 02:27:40|503.76|501.56|503.98|501.78|503.98|501.78|503.76|501.56|0
1644287270000|2022-02-08 02:27:50|503.87|501.67|503.87|501.67|503.87|501.67|503.87|501.67|0
1644287280000|2022-02-08 02:28:00|503.76|501.56|503.98|501.78|503.98|501.78|503.76|501.56|0
1644287290000|2022-02-08 02:28:10|503.76|501.56|503.76|501.56|503.76|501.56|503.76|501.56|0
1644287300000|2022-02-08 02:28:20|503.54|501.34|503.54|501.34|503.54|501.34|503.54|501.34|0
1644287320000|2022-02-08 02:28:40|503.43|501.23|503.54|501.34|503.54|501.34|503.43|501.23|0
1644287340000|2022-02-08 02:29:00|503.43|501.23|504.21|502.01|504.21|502.01|503.43|501.23|0
1644287350000|2022-02-08 02:29:10|504.43|502.23|504.43|502.23|504.43|502.23|504.43|502.23|0
1644287360000|2022-02-08 02:29:20|504.31|502.11|504.43|502.23|504.43|502.23|504.31|502.11|0
1644287370000|2022-02-08 02:29:30|504.65|502.45|504.65|502.45|504.65|502.45|504.65|502.45|0
1644287380000|2022-02-08 02:29:40|504.87|502.67|504.87|502.67|504.87|502.67|504.87|502.67|0
1644287390000|2022-02-08 02:29:50|504.65|502.45|504.53|502.33|504.65|502.45|504.53|502.33|0
1644287400000|2022-02-08 02:30:00|504.65|502.45|504.2|502|504.65|502.45|504.2|502|0
1644287410000|2022-02-08 02:30:10|503.98|501.78|503.87|501.67|503.98|501.78|503.76|501.56|0
1644287420000|2022-02-08 02:30:20|503.98|501.78|503.98|501.78|503.98|501.78|503.98|501.78|0
1644287440000|2022-02-08 02:30:40|504.2|502|504.2|502|504.2|502|504.2|502|0
1644287450000|2022-02-08 02:30:50|503.98|501.78|504.43|502.23|504.43|502.23|503.98|501.78|0
1644287460000|2022-02-08 02:31:00|504.31|502.11|503.98|501.78|504.31|502.11|503.98|501.78|0
1644287470000|2022-02-08 02:31:10|504.09|501.89|504.2|502|504.2|502|503.98|501.78|0
1644287480000|2022-02-08 02:31:20|504.09|501.89|504.09|501.89|504.09|501.89|504.09|501.89|0
1644287490000|2022-02-08 02:31:30|503.98|501.78|503.54|501.34|503.98|501.78|503.54|501.34|0
1644287500000|2022-02-08 02:31:40|503.76|501.56|503.64|501.44|503.76|501.56|503.54|501.34|0
1644287510000|2022-02-08 02:31:50|503.54|501.34|503.76|501.56|503.76|501.56|503.54|501.34|0
1644287520000|2022-02-08 02:32:00|503.64|501.44|503.64|501.44|503.76|501.56|503.54|501.34|0
1644287530000|2022-02-08 02:32:10|503.76|501.56|503.64|501.44|503.76|501.56|503.64|501.44|0
1644287540000|2022-02-08 02:32:20|503.54|501.34|503.32|501.12|503.54|501.34|503.2|501|0
1644287550000|2022-02-08 02:32:30|503.2|501|503.09|500.89|503.2|501|503.09|500.89|0
1644287570000|2022-02-08 02:32:50|503.32|501.12|503.42|501.22|503.54|501.34|503.32|501.12|0
1644287580000|2022-02-08 02:33:00|503.76|501.56|503.54|501.34|503.76|501.56|503.54|501.34|0
1644287590000|2022-02-08 02:33:10|503.42|501.22|503.32|501.12|503.54|501.34|503.32|501.12|0
1644287600000|2022-02-08 02:33:20|503.54|501.34|503.76|501.56|503.76|501.56|503.54|501.34|0
1644287610000|2022-02-08 02:33:30|503.87|501.67|503.76|501.56|503.87|501.67|503.54|501.34|0
1644287620000|2022-02-08 02:33:40|503.64|501.44|503.64|501.44|503.64|501.44|503.64|501.44|0
1644287630000|2022-02-08 02:33:50|503.54|501.34|503.09|500.89|503.54|501.34|503.09|500.89|0
1644287640000|2022-02-08 02:34:00|503.32|501.12|503.32|501.12|503.32|501.12|503.32|501.12|0
1644287650000|2022-02-08 02:34:10|503.31|501.11|503.31|501.11|503.31|501.11|503.31|501.11|0
1644287660000|2022-02-08 02:34:20|503.76|501.56|503.64|501.44|503.76|501.56|503.54|501.34|0
1644287670000|2022-02-08 02:34:30|503.54|501.34|503.54|501.34|503.54|501.34|503.09|500.89|0
1644287680000|2022-02-08 02:34:40|503.42|501.22|503.31|501.11|503.42|501.22|503.31|501.11|0
1644287690000|2022-02-08 02:34:50|503.2|501|503.31|501.11|503.31|501.11|503.2|501|0
1644287700000|2022-02-08 02:35:00|503.2|501|503.42|501.22|503.42|501.22|503.2|501|0
1644287710000|2022-02-08 02:35:10|503.31|501.11|503.31|501.11|503.31|501.11|503.31|501.11|0
1644287720000|2022-02-08 02:35:20|503.2|501|503.31|501.11|503.31|501.11|503.2|501|0
1644287730000|2022-02-08 02:35:30|503.09|500.89|503.2|501|503.2|501|503.09|500.89|0
1644287740000|2022-02-08 02:35:40|503.09|500.89|503.2|501|503.2|501|503.09|500.89|0
1644287750000|2022-02-08 02:35:50|503.09|500.89|503.09|500.89|503.09|500.89|503.09|500.89|0
1644287760000|2022-02-08 02:36:00|503.2|501|503.09|500.89|503.2|501|503.09|500.89|0
1644287780000|2022-02-08 02:36:20|503.31|501.11|503.31|501.11|503.31|501.11|503.31|501.11|0
1644287790000|2022-02-08 02:36:30|503.2|501|503.09|500.89|503.2|501|503.09|500.89|0
1644287820000|2022-02-08 02:37:00|503.53|501.33|503.31|501.11|503.53|501.33|503.31|501.11|0
1644287830000|2022-02-08 02:37:10|503.53|501.33|503.53|501.33|503.53|501.33|503.53|501.33|0
1644287840000|2022-02-08 02:37:20|503.42|501.22|503.42|501.22|503.42|501.22|503.42|501.22|0
1644287850000|2022-02-08 02:37:30|503.53|501.33|503.42|501.22|503.53|501.33|503.31|501.11|0
1644287860000|2022-02-08 02:37:40|503.53|501.33|503.76|501.56|503.76|501.56|503.53|501.33|0
1644287870000|2022-02-08 02:37:50|503.64|501.44|503.76|501.56|503.76|501.56|503.64|501.44|0
1644287880000|2022-02-08 02:38:00|503.64|501.44|503.09|500.89|503.64|501.44|503.09|500.89|0
1644287890000|2022-02-08 02:38:10|503.31|501.11|503.2|501|503.31|501.11|503.2|501|0
1644287900000|2022-02-08 02:38:20|503.09|500.89|503.09|500.89|503.09|500.89|503.09|500.89|0
1644287960000|2022-02-08 02:39:20|503.53|501.33|503.42|501.22|503.53|501.33|503.42|501.22|0
1644287970000|2022-02-08 02:39:30|503.53|501.33|503.64|501.44|503.64|501.44|503.53|501.33|0
1644287980000|2022-02-08 02:39:40|503.53|501.33|503.64|501.44|503.64|501.44|503.53|501.33|0
1644287990000|2022-02-08 02:39:50|503.75|501.55|503.98|501.78|503.98|501.78|503.75|501.55|0
1644288000000|2022-02-08 02:40:00|503.75|501.55|503.75|501.55|503.86|501.66|503.75|501.55|0
1644288020000|2022-02-08 02:40:20|503.86|501.66|503.86|501.66|503.98|501.78|503.86|501.66|0
1644288030000|2022-02-08 02:40:30|503.98|501.78|503.98|501.78|503.98|501.78|503.75|501.55|0
1644288040000|2022-02-08 02:40:40|504.08|501.88|504.2|502|504.2|502|504.08|501.88|0
1644288050000|2022-02-08 02:40:50|504.42|502.22|504.64|502.44|504.64|502.44|504.42|502.22|0
1644288060000|2022-02-08 02:41:00|504.42|502.22|504.42|502.22|504.64|502.44|504.42|502.22|0
1644288070000|2022-02-08 02:41:10|504.64|502.44|504.2|502|504.64|502.44|504.2|502|0
1644288080000|2022-02-08 02:41:20|504.3|502.1|504.3|502.1|504.3|502.1|504.3|502.1|0
1644288090000|2022-02-08 02:41:30|504.42|502.22|504.42|502.22|504.42|502.22|504.3|502.1|0
1644288100000|2022-02-08 02:41:40|504.3|502.1|503.97|501.77|504.3|502.1|503.97|501.77|0
1644288110000|2022-02-08 02:41:50|504.2|502|504.2|502|504.2|502|504.08|501.88|0
1644288120000|2022-02-08 02:42:00|504.3|502.1|504.2|502|504.3|502.1|504.2|502|0
1644288130000|2022-02-08 02:42:10|504.42|502.22|504.42|502.22|504.42|502.22|504.42|502.22|0
1644288140000|2022-02-08 02:42:20|504.3|502.1|504.52|502.32|504.52|502.32|504.3|502.1|0
1644288150000|2022-02-08 02:42:30|504.42|502.22|504.3|502.1|504.42|502.22|504.3|502.1|0
1644288160000|2022-02-08 02:42:40|504.42|502.22|504.86|502.66|504.86|502.66|504.42|502.22|0
1644288170000|2022-02-08 02:42:50|504.75|502.55|504.42|502.22|504.86|502.66|504.42|502.22|0
1644288180000|2022-02-08 02:43:00|504.3|502.1|504.42|502.22|504.42|502.22|504.19|501.99|0
1644288210000|2022-02-08 02:43:30|504.64|502.44|504.64|502.44|504.64|502.44|504.64|502.44|0
1644288220000|2022-02-08 02:43:40|504.52|502.32|505.3|503.1|505.3|503.1|504.52|502.32|0
1644288230000|2022-02-08 02:43:50|505.08|502.88|505.08|502.88|505.08|502.88|505.08|502.88|0
1644288250000|2022-02-08 02:44:10|504.64|502.44|504.64|502.44|504.64|502.44|504.64|502.44|0
1644288260000|2022-02-08 02:44:20|504.74|502.54|504.64|502.44|504.97|502.77|504.64|502.44|0
1644288270000|2022-02-08 02:44:30|504.74|502.54|504.86|502.66|504.86|502.66|504.74|502.54|0
1644288280000|2022-02-08 02:44:40|505.08|502.88|505.08|502.88|505.08|502.88|505.08|502.88|0
1644288290000|2022-02-08 02:44:50|505.3|503.1|505.08|502.88|505.3|503.1|505.08|502.88|0
1644288300000|2022-02-08 02:45:00|504.86|502.66|504.97|502.77|504.97|502.77|504.74|502.54|0
1644288310000|2022-02-08 02:45:10|505.08|502.88|504.96|502.76|505.08|502.88|504.96|502.76|0
1644288320000|2022-02-08 02:45:20|505.19|502.99|504.96|502.76|505.19|502.99|504.96|502.76|0
1644288330000|2022-02-08 02:45:30|505.08|502.88|505.3|503.1|505.3|503.1|505.08|502.88|0
1644288340000|2022-02-08 02:45:40|505.08|502.88|505.08|502.88|505.08|502.88|505.08|502.88|0
1644288360000|2022-02-08 02:46:00|505.3|503.1|505.3|503.1|505.3|503.1|505.19|502.99|0
1644288370000|2022-02-08 02:46:10|505.52|503.32|505.41|503.21|505.52|503.32|505.41|503.21|0
1644288380000|2022-02-08 02:46:20|505.52|503.32|505.85|503.65|505.85|503.65|505.52|503.32|0
1644288390000|2022-02-08 02:46:30|505.75|503.55|505.74|503.54|505.75|503.55|505.74|503.54|0
1644288400000|2022-02-08 02:46:40|505.97|503.77|505.97|503.77|505.97|503.77|505.97|503.77|0
1644288410000|2022-02-08 02:46:50|506.19|503.99|506.19|503.99|506.19|503.99|506.19|503.99|0
1644288430000|2022-02-08 02:47:10|506.41|504.21|506.19|503.99|506.41|504.21|506.19|503.99|0
1644288440000|2022-02-08 02:47:20|505.97|503.77|506.07|503.87|506.07|503.87|505.97|503.77|0
1644288450000|2022-02-08 02:47:30|505.97|503.77|505.52|503.32|505.97|503.77|505.52|503.32|0
1644288460000|2022-02-08 02:47:40|505.63|503.43|505.63|503.43|505.74|503.54|505.63|503.43|0
1644288470000|2022-02-08 02:47:50|505.74|503.54|505.74|503.54|505.74|503.54|505.74|503.54|0
1644288480000|2022-02-08 02:48:00|505.52|503.32|505.52|503.32|505.52|503.32|505.52|503.32|0
1644288490000|2022-02-08 02:48:10|505.63|503.43|505.63|503.43|505.63|503.43|505.63|503.43|0
1644288500000|2022-02-08 02:48:20|505.97|503.77|505.74|503.54|505.97|503.77|505.74|503.54|0
1644288510000|2022-02-08 02:48:30|505.85|503.65|505.74|503.54|505.97|503.77|505.74|503.54|0
1644288530000|2022-02-08 02:48:50|505.85|503.65|505.97|503.77|505.97|503.77|505.85|503.65|0
1644288540000|2022-02-08 02:49:00|506.19|503.99|505.96|503.76|506.19|503.99|505.85|503.65|0
1644288550000|2022-02-08 02:49:10|505.74|503.54|505.74|503.54|505.74|503.54|505.74|503.54|0
1644288560000|2022-02-08 02:49:20|505.52|503.32|505.52|503.32|505.52|503.32|505.52|503.32|0
1644288570000|2022-02-08 02:49:30|505.74|503.54|505.96|503.76|505.96|503.76|505.74|503.54|0
1644288580000|2022-02-08 02:49:40|505.74|503.54|505.74|503.54|505.74|503.54|505.74|503.54|0
1644288590000|2022-02-08 02:49:50|505.63|503.43|505.63|503.43|505.63|503.43|505.63|503.43|0
1644288600000|2022-02-08 02:50:00|505.52|503.32|505.3|503.1|505.52|503.32|505.3|503.1|0
1644288610000|2022-02-08 02:50:10|505.18|502.98|505.18|502.98|505.3|503.1|505.18|502.98|0
1644288620000|2022-02-08 02:50:20|505.08|502.88|504.85|502.65|505.08|502.88|504.85|502.65|0
1644288630000|2022-02-08 02:50:30|505.3|503.1|505.08|502.88|505.3|503.1|505.08|502.88|0
1644288640000|2022-02-08 02:50:40|505.3|503.1|505.3|503.1|505.3|503.1|505.3|503.1|0
1644288650000|2022-02-08 02:50:50|505.52|503.32|505.52|503.32|505.52|503.32|505.52|503.32|0
1644288670000|2022-02-08 02:51:10|505.4|503.2|505.74|503.54|505.74|503.54|505.4|503.2|0
1644288680000|2022-02-08 02:51:20|505.63|503.43|505.63|503.43|505.63|503.43|505.63|503.43|0
1644288690000|2022-02-08 02:51:30|505.74|503.54|505.74|503.54|505.74|503.54|505.74|503.54|0
1644288710000|2022-02-08 02:51:50|505.96|503.76|505.96|503.76|506.18|503.98|505.96|503.76|0
1644288720000|2022-02-08 02:52:00|505.85|503.65|505.85|503.65|505.85|503.65|505.85|503.65|0
1644288730000|2022-02-08 02:52:10|505.96|503.76|505.96|503.76|505.96|503.76|505.96|503.76|0
1644288740000|2022-02-08 02:52:20|505.63|503.43|505.96|503.76|505.96|503.76|505.63|503.43|0
1644288750000|2022-02-08 02:52:30|506.18|503.98|506.18|503.98|506.18|503.98|506.18|503.98|0
1644288770000|2022-02-08 02:52:50|506.41|504.21|506.41|504.21|506.41|504.21|506.41|504.21|0
1644288780000|2022-02-08 02:53:00|506.18|503.98|506.41|504.21|506.41|504.21|506.18|503.98|0
1644288790000|2022-02-08 02:53:10|506.18|503.98|506.18|503.98|506.18|503.98|506.18|503.98|0
1644288820000|2022-02-08 02:53:40|505.96|503.76|505.96|503.76|505.96|503.76|505.96|503.76|0
1644288830000|2022-02-08 02:53:50|506.07|503.87|505.96|503.76|506.07|503.87|505.96|503.76|0
1644288840000|2022-02-08 02:54:00|505.85|503.65|505.85|503.65|505.85|503.65|505.85|503.65|0
1644288850000|2022-02-08 02:54:10|505.74|503.54|505.85|503.65|505.85|503.65|505.74|503.54|0
1644288860000|2022-02-08 02:54:20|505.96|503.76|506.18|503.98|506.18|503.98|505.96|503.76|0
1644288870000|2022-02-08 02:54:30|505.96|503.76|506.18|503.98|506.18|503.98|505.96|503.76|0
1644288900000|2022-02-08 02:55:00|506.07|503.87|506.4|504.2|506.4|504.2|506.07|503.87|0
1644288910000|2022-02-08 02:55:10|506.18|503.98|506.29|504.09|506.29|504.09|506.18|503.98|0
1644288920000|2022-02-08 02:55:20|506.18|503.98|506.18|503.98|506.18|503.98|506.18|503.98|0
1644288930000|2022-02-08 02:55:30|506.4|504.2|506.4|504.2|506.4|504.2|506.4|504.2|0
1644288950000|2022-02-08 02:55:50|506.63|504.43|506.51|504.31|506.63|504.43|506.51|504.31|0
1644288960000|2022-02-08 02:56:00|506.4|504.2|506.4|504.2|506.51|504.31|506.4|504.2|0
1644288970000|2022-02-08 02:56:10|506.29|504.09|506.4|504.2|506.4|504.2|506.29|504.09|0
1644288990000|2022-02-08 02:56:30|506.29|504.09|506.4|504.2|506.4|504.2|506.29|504.09|0
1644289010000|2022-02-08 02:56:50|506.51|504.31|506.4|504.2|506.51|504.31|506.4|504.2|0
1644289020000|2022-02-08 02:57:00|506.51|504.31|506.4|504.2|506.51|504.31|506.4|504.2|0
1644289030000|2022-02-08 02:57:10|506.62|504.42|506.62|504.42|506.62|504.42|506.62|504.42|0
1644289050000|2022-02-08 02:57:30|506.85|504.65|506.85|504.65|506.85|504.65|506.85|504.65|0
1644289070000|2022-02-08 02:57:50|506.62|504.42|506.62|504.42|506.62|504.42|506.62|504.42|0
1644289080000|2022-02-08 02:58:00|506.73|504.53|506.51|504.31|506.73|504.53|506.51|504.31|0
1644289090000|2022-02-08 02:58:10|506.4|504.2|506.4|504.2|506.4|504.2|506.4|504.2|0
1644289140000|2022-02-08 02:59:00|506.29|504.09|506.29|504.09|506.29|504.09|506.29|504.09|0
1644289150000|2022-02-08 02:59:10|506.4|504.2|506.4|504.2|506.4|504.2|506.4|504.2|0
1644289160000|2022-02-08 02:59:20|506.51|504.31|506.4|504.2|506.51|504.31|506.4|504.2|0
1644289200000|2022-02-08 03:00:00|506.51|504.31|506.4|504.2|506.51|504.31|506.4|504.2|0
1644289230000|2022-02-08 03:00:30|506.62|504.42|506.84|504.64|506.84|504.64|506.62|504.42|0
1644289250000|2022-02-08 03:00:50|506.95|504.75|506.84|504.64|506.95|504.75|506.84|504.64|0
1644289260000|2022-02-08 03:01:00|506.73|504.53|506.73|504.53|506.73|504.53|506.73|504.53|0
1644289270000|2022-02-08 03:01:10|506.62|504.42|506.62|504.42|506.73|504.53|506.62|504.42|0
1644289290000|2022-02-08 03:01:30|506.4|504.2|506.4|504.2|506.4|504.2|506.4|504.2|0
1644289320000|2022-02-08 03:02:00|506.18|503.98|505.96|503.76|506.18|503.98|505.96|503.76|0
1644289330000|2022-02-08 03:02:10|505.73|503.53|505.73|503.53|505.96|503.76|505.73|503.53|0
1644289340000|2022-02-08 03:02:20|505.62|503.42|505.51|503.31|505.62|503.42|505.51|503.31|0
1644289360000|2022-02-08 03:02:40|505.29|503.09|505.29|503.09|505.29|503.09|505.29|503.09|0
1644289370000|2022-02-08 03:02:50|504.73|502.53|504.85|502.65|504.95|502.75|504.73|502.53|0
1644289380000|2022-02-08 03:03:00|504.95|502.75|505.17|502.97|505.29|503.09|504.95|502.75|0
1644289390000|2022-02-08 03:03:10|505.07|502.87|505.07|502.87|505.07|502.87|505.07|502.87|0
1644289420000|2022-02-08 03:03:40|504.95|502.75|504.84|502.64|504.95|502.75|504.84|502.64|0
1644289430000|2022-02-08 03:03:50|504.62|502.42|505.07|502.87|505.07|502.87|504.62|502.42|0
1644289440000|2022-02-08 03:04:00|505.29|503.09|505.29|503.09|505.29|503.09|505.29|503.09|0
1644289450000|2022-02-08 03:04:10|505.07|502.87|505.17|502.97|505.17|502.97|505.07|502.87|0
1644289460000|2022-02-08 03:04:20|505.29|503.09|505.29|503.09|505.29|503.09|505.29|503.09|0
1644289470000|2022-02-08 03:04:30|505.39|503.19|505.29|503.09|505.51|503.31|505.29|503.09|0
1644289490000|2022-02-08 03:04:50|505.51|503.31|505.51|503.31|505.51|503.31|505.51|503.31|0
1644289500000|2022-02-08 03:05:00|505.62|503.42|505.73|503.53|505.73|503.53|505.62|503.42|0
1644289510000|2022-02-08 03:05:10|505.84|503.64|505.95|503.75|505.95|503.75|505.84|503.64|0
1644289520000|2022-02-08 03:05:20|505.84|503.64|505.84|503.64|505.84|503.64|505.84|503.64|0
1644289530000|2022-02-08 03:05:30|505.95|503.75|505.73|503.53|505.95|503.75|505.73|503.53|0
1644289540000|2022-02-08 03:05:40|505.84|503.64|505.95|503.75|505.95|503.75|505.84|503.64|0
1644289550000|2022-02-08 03:05:50|505.84|503.64|505.84|503.64|505.95|503.75|505.73|503.53|0
1644289560000|2022-02-08 03:06:00|505.73|503.53|505.51|503.31|505.73|503.53|505.51|503.31|0
1644289580000|2022-02-08 03:06:20|505.39|503.19|505.51|503.31|505.51|503.31|505.39|503.19|0
1644289600000|2022-02-08 03:06:40|505.39|503.19|505.29|503.09|505.39|503.19|505.29|503.09|0
1644289610000|2022-02-08 03:06:50|505.39|503.19|505.39|503.19|505.39|503.19|505.39|503.19|0
1644289620000|2022-02-08 03:07:00|505.51|503.31|505.29|503.09|505.51|503.31|505.29|503.09|0
1644289640000|2022-02-08 03:07:20|505.51|503.31|505.29|503.09|505.51|503.31|505.29|503.09|0
1644289650000|2022-02-08 03:07:30|505.51|503.31|505.29|503.09|505.51|503.31|505.29|503.09|0
1644289660000|2022-02-08 03:07:40|505.51|503.31|505.51|503.31|505.51|503.31|505.51|503.31|0
1644289690000|2022-02-08 03:08:10|505.28|503.08|505.28|503.08|505.28|503.08|505.28|503.08|0
1644289700000|2022-02-08 03:08:20|505.51|503.31|505.39|503.19|505.51|503.31|505.28|503.08|0
1644289710000|2022-02-08 03:08:30|505.06|502.86|505.06|502.86|505.06|502.86|505.06|502.86|0
1644289720000|2022-02-08 03:08:40|504.84|502.64|504.84|502.64|504.84|502.64|504.84|502.64|0
1644289730000|2022-02-08 03:08:50|504.95|502.75|504.95|502.75|504.95|502.75|504.95|502.75|0
1644289740000|2022-02-08 03:09:00|505.06|502.86|504.84|502.64|505.06|502.86|504.84|502.64|0
1644289750000|2022-02-08 03:09:10|504.62|502.42|504.5|502.3|504.62|502.42|504.5|502.3|0
1644289760000|2022-02-08 03:09:20|504.4|502.2|504.4|502.2|504.4|502.2|504.4|502.2|0
1644289770000|2022-02-08 03:09:30|504.5|502.3|504.4|502.2|504.62|502.42|504.4|502.2|0
1644289780000|2022-02-08 03:09:40|504.17|501.97|504.17|501.97|504.17|501.97|504.17|501.97|0
1644289790000|2022-02-08 03:09:50|504.28|502.08|504.17|501.97|504.28|502.08|504.17|501.97|0
1644289800000|2022-02-08 03:10:00|504.4|502.2|504.28|502.08|504.4|502.2|504.17|501.97|0
1644289810000|2022-02-08 03:10:10|504.17|501.97|503.95|501.75|504.17|501.97|503.95|501.75|0
1644289820000|2022-02-08 03:10:20|504.06|501.86|504.28|502.08|504.28|502.08|504.06|501.86|0
1644289830000|2022-02-08 03:10:30|504.17|501.97|504.4|502.2|504.4|502.2|504.17|501.97|0
1644289840000|2022-02-08 03:10:40|504.17|501.97|504.17|501.97|504.4|502.2|504.17|501.97|0
1644289850000|2022-02-08 03:10:50|504.28|502.08|504.17|501.97|504.28|502.08|504.17|501.97|0
1644289860000|2022-02-08 03:11:00|504.28|502.08|504.17|501.97|504.28|502.08|504.17|501.97|0
1644289880000|2022-02-08 03:11:20|504.06|501.86|504.17|501.97|504.17|501.97|504.06|501.86|0
1644289890000|2022-02-08 03:11:30|504.28|502.08|504.28|502.08|504.28|502.08|504.28|502.08|0
1644289900000|2022-02-08 03:11:40|504.17|501.97|504.17|501.97|504.17|501.97|504.06|501.86|0
1644289910000|2022-02-08 03:11:50|503.95|501.75|504.17|501.97|504.17|501.97|503.95|501.75|0
1644289930000|2022-02-08 03:12:10|504.06|501.86|504.06|501.86|504.06|501.86|504.06|501.86|0
1644289940000|2022-02-08 03:12:20|504.17|501.97|504.17|501.97|504.17|501.97|504.17|501.97|0
1644289950000|2022-02-08 03:12:30|504.39|502.19|504.28|502.08|504.39|502.19|504.28|502.08|0
1644289960000|2022-02-08 03:12:40|504.17|501.97|504.17|501.97|504.17|501.97|504.17|501.97|0
1644289980000|2022-02-08 03:13:00|504.28|502.08|504.17|501.97|504.28|502.08|504.06|501.86|0
1644289990000|2022-02-08 03:13:10|504.28|502.08|504.17|501.97|504.28|502.08|504.17|501.97|0
1644290000000|2022-02-08 03:13:20|504.28|502.08|504.39|502.19|504.39|502.19|504.17|501.97|0
1644290010000|2022-02-08 03:13:30|504.17|501.97|504.39|502.19|504.39|502.19|504.17|501.97|0
1644290020000|2022-02-08 03:13:40|504.17|501.97|504.39|502.19|504.39|502.19|504.17|501.97|0
1644290040000|2022-02-08 03:14:00|504.62|502.42|504.39|502.19|504.62|502.42|504.39|502.19|0
1644290060000|2022-02-08 03:14:20|504.17|501.97|504.17|501.97|504.17|501.97|504.17|501.97|0
1644290090000|2022-02-08 03:14:50|503.95|501.75|503.95|501.75|503.95|501.75|503.95|501.75|0
1644290100000|2022-02-08 03:15:00|504.17|501.97|504.17|501.97|504.17|501.97|504.17|501.97|0
1644290120000|2022-02-08 03:15:20|504.39|502.19|504.5|502.3|504.5|502.3|504.39|502.19|0
1644290130000|2022-02-08 03:15:30|504.39|502.19|504.39|502.19|504.39|502.19|504.39|502.19|0
1644290140000|2022-02-08 03:15:40|504.28|502.08|504.39|502.19|504.39|502.19|504.28|502.08|0
1644290170000|2022-02-08 03:16:10|504.5|502.3|504.5|502.3|504.5|502.3|504.5|502.3|0
1644290180000|2022-02-08 03:16:20|504.61|502.41|504.5|502.3|504.61|502.41|504.5|502.3|0
1644290190000|2022-02-08 03:16:30|504.61|502.41|504.61|502.41|504.61|502.41|504.61|502.41|0
1644290200000|2022-02-08 03:16:40|504.83|502.63|504.83|502.63|504.83|502.63|504.83|502.63|0
1644290210000|2022-02-08 03:16:50|504.94|502.74|504.94|502.74|504.94|502.74|504.94|502.74|0
1644290220000|2022-02-08 03:17:00|505.06|502.86|505.06|502.86|505.06|502.86|505.06|502.86|0
1644290240000|2022-02-08 03:17:20|505.28|503.08|505.72|503.52|505.72|503.52|505.28|503.08|0
1644290250000|2022-02-08 03:17:30|505.5|503.3|505.5|503.3|505.72|503.52|505.5|503.3|0
1644290260000|2022-02-08 03:17:40|505.28|503.08|505.28|503.08|505.28|503.08|505.28|503.08|0
1644290270000|2022-02-08 03:17:50|505.06|502.86|505.06|502.86|505.06|502.86|505.06|502.86|0
1644290280000|2022-02-08 03:18:00|505.28|503.08|505.38|503.18|505.38|503.18|505.28|503.08|0
1644290300000|2022-02-08 03:18:20|505.5|503.3|505.28|503.08|505.5|503.3|505.28|503.08|0
1644290310000|2022-02-08 03:18:30|505.16|502.96|505.16|502.96|505.16|502.96|505.16|502.96|0
1644290320000|2022-02-08 03:18:40|505.06|502.86|504.83|502.63|505.06|502.86|504.83|502.63|0
1644290330000|2022-02-08 03:18:50|504.61|502.41|504.72|502.52|504.72|502.52|504.61|502.41|0
1644290340000|2022-02-08 03:19:00|504.83|502.63|504.83|502.63|504.83|502.63|504.83|502.63|0
1644290360000|2022-02-08 03:19:20|504.61|502.41|504.61|502.41|504.72|502.52|504.61|502.41|0
1644290370000|2022-02-08 03:19:30|504.83|502.63|504.72|502.52|504.83|502.63|504.72|502.52|0
1644290380000|2022-02-08 03:19:40|504.61|502.41|504.61|502.41|504.61|502.41|504.61|502.41|0
1644290410000|2022-02-08 03:20:10|504.83|502.63|504.72|502.52|504.83|502.63|504.72|502.52|0
1644290420000|2022-02-08 03:20:20|504.61|502.41|504.61|502.41|504.61|502.41|504.61|502.41|0
1644290430000|2022-02-08 03:20:30|504.72|502.52|504.83|502.63|505.05|502.85|504.72|502.52|0
1644290440000|2022-02-08 03:20:40|504.72|502.52|504.72|502.52|504.72|502.52|504.72|502.52|0
1644290450000|2022-02-08 03:20:50|504.61|502.41|504.61|502.41|504.61|502.41|504.61|502.41|0
1644290470000|2022-02-08 03:21:10|504.49|502.29|504.83|502.63|504.83|502.63|504.39|502.19|0
1644290480000|2022-02-08 03:21:20|504.72|502.52|504.61|502.41|504.83|502.63|504.61|502.41|0
1644290490000|2022-02-08 03:21:30|504.49|502.29|504.61|502.41|504.61|502.41|504.49|502.29|0
1644290500000|2022-02-08 03:21:40|504.72|502.52|504.61|502.41|504.83|502.63|504.61|502.41|0
1644290510000|2022-02-08 03:21:50|504.39|502.19|504.72|502.52|504.72|502.52|504.39|502.19|0
1644290520000|2022-02-08 03:22:00|504.83|502.63|504.83|502.63|504.83|502.63|504.83|502.63|0
1644290530000|2022-02-08 03:22:10|504.61|502.41|504.61|502.41|504.61|502.41|504.61|502.41|0
1644290540000|2022-02-08 03:22:20|504.83|502.63|504.72|502.52|504.83|502.63|504.72|502.52|0
1644290550000|2022-02-08 03:22:30|504.61|502.41|504.61|502.41|504.61|502.41|504.61|502.41|0
1644290560000|2022-02-08 03:22:40|504.49|502.29|504.49|502.29|504.49|502.29|504.49|502.29|0
1644290570000|2022-02-08 03:22:50|504.39|502.19|504.49|502.29|504.49|502.29|504.39|502.19|0
1644290580000|2022-02-08 03:23:00|504.39|502.19|504.39|502.19|504.49|502.29|504.39|502.19|0
1644290590000|2022-02-08 03:23:10|504.49|502.29|504.49|502.29|504.61|502.41|504.39|502.19|0
1644290600000|2022-02-08 03:23:20|504.61|502.41|504.61|502.41|504.61|502.41|504.61|502.41|0
1644290620000|2022-02-08 03:23:40|504.83|502.63|504.83|502.63|504.83|502.63|504.83|502.63|0
1644290630000|2022-02-08 03:23:50|504.71|502.51|504.61|502.41|504.71|502.51|504.61|502.41|0
1644290640000|2022-02-08 03:24:00|504.49|502.29|504.61|502.41|504.61|502.41|504.49|502.29|0
1644290650000|2022-02-08 03:24:10|504.83|502.63|504.83|502.63|504.83|502.63|504.83|502.63|0
1644290660000|2022-02-08 03:24:20|504.71|502.51|504.83|502.63|504.83|502.63|504.61|502.41|0
1644290670000|2022-02-08 03:24:30|505.05|502.85|505.05|502.85|505.05|502.85|505.05|502.85|0
1644290680000|2022-02-08 03:24:40|504.94|502.74|505.05|502.85|505.05|502.85|504.94|502.74|0
1644290690000|2022-02-08 03:24:50|504.94|502.74|505.16|502.96|505.16|502.96|504.94|502.74|0
1644290700000|2022-02-08 03:25:00|505.05|502.85|504.83|502.63|505.16|502.96|504.83|502.63|0
1644290720000|2022-02-08 03:25:20|504.71|502.51|505.05|502.85|505.05|502.85|504.71|502.51|0
1644290770000|2022-02-08 03:26:10|504.93|502.73|504.93|502.73|504.93|502.73|504.93|502.73|0
1644290780000|2022-02-08 03:26:20|505.05|502.85|505.05|502.85|505.05|502.85|505.05|502.85|0
1644290790000|2022-02-08 03:26:30|505.16|502.96|505.16|502.96|505.16|502.96|505.16|502.96|0
1644290800000|2022-02-08 03:26:40|505.27|503.07|505.16|502.96|505.27|503.07|505.16|502.96|0
1644290810000|2022-02-08 03:26:50|505.27|503.07|505.27|503.07|505.27|503.07|505.16|502.96|0
1644290830000|2022-02-08 03:27:10|505.38|503.18|505.38|503.18|505.49|503.29|505.38|503.18|0
1644290840000|2022-02-08 03:27:20|505.27|503.07|505.27|503.07|505.27|503.07|505.27|503.07|0
1644290860000|2022-02-08 03:27:40|505.38|503.18|505.49|503.29|505.49|503.29|505.38|503.18|0
1644290880000|2022-02-08 03:28:00|505.38|503.18|505.38|503.18|505.38|503.18|505.38|503.18|0
1644290890000|2022-02-08 03:28:10|505.27|503.07|505.27|503.07|505.38|503.18|505.27|503.07|0
1644290900000|2022-02-08 03:28:20|505.38|503.18|505.38|503.18|505.38|503.18|505.38|503.18|0
1644290910000|2022-02-08 03:28:30|505.49|503.29|506.26|504.06|506.38|504.18|505.49|503.29|0
1644290920000|2022-02-08 03:28:40|506.16|503.96|506.38|504.18|506.38|504.18|506.16|503.96|0
1644290930000|2022-02-08 03:28:50|506.6|504.4|506.6|504.4|506.6|504.4|506.6|504.4|0
1644290940000|2022-02-08 03:29:00|506.82|504.62|506.6|504.4|506.82|504.62|506.6|504.4|0
1644290950000|2022-02-08 03:29:10|506.38|504.18|506.38|504.18|506.38|504.18|506.38|504.18|0
1644290960000|2022-02-08 03:29:20|506.49|504.29|506.26|504.06|506.49|504.29|506.26|504.06|0
1644290970000|2022-02-08 03:29:30|506.38|504.18|506.26|504.06|506.38|504.18|506.26|504.06|0
1644290980000|2022-02-08 03:29:40|506.16|503.96|506.26|504.06|506.26|504.06|506.16|503.96|0
1644290990000|2022-02-08 03:29:50|506.16|503.96|506.38|504.18|506.38|504.18|506.16|503.96|0
1644291000000|2022-02-08 03:30:00|506.48|504.28|506.38|504.18|506.48|504.28|506.16|503.96|0
1644291010000|2022-02-08 03:30:10|506.6|504.4|506.48|504.28|506.6|504.4|506.48|504.28|0
1644291020000|2022-02-08 03:30:20|506.6|504.4|506.48|504.28|506.6|504.4|506.38|504.18|0
1644291030000|2022-02-08 03:30:30|506.38|504.18|506.38|504.18|506.38|504.18|506.38|504.18|0
1644291050000|2022-02-08 03:30:50|506.6|504.4|506.38|504.18|506.6|504.4|506.38|504.18|0
1644291080000|2022-02-08 03:31:20|506.16|503.96|505.71|503.51|506.16|503.96|505.71|503.51|0
1644291090000|2022-02-08 03:31:30|505.93|503.73|505.93|503.73|505.93|503.73|505.82|503.62|0
1644291110000|2022-02-08 03:31:50|506.04|503.84|505.82|503.62|506.04|503.84|505.82|503.62|0
1644291120000|2022-02-08 03:32:00|505.93|503.73|505.93|503.73|505.93|503.73|505.93|503.73|0
1644291130000|2022-02-08 03:32:10|505.82|503.62|505.82|503.62|505.82|503.62|505.82|503.62|0
1644291140000|2022-02-08 03:32:20|505.93|503.73|506.15|503.95|506.15|503.95|505.93|503.73|0
1644291170000|2022-02-08 03:32:50|506.04|503.84|506.04|503.84|506.04|503.84|506.04|503.84|0
1644291180000|2022-02-08 03:33:00|506.15|503.95|506.15|503.95|506.15|503.95|506.15|503.95|0
1644291190000|2022-02-08 03:33:10|506.38|504.18|506.48|504.28|506.48|504.28|506.38|504.18|0
1644291200000|2022-02-08 03:33:20|506.6|504.4|506.6|504.4|506.7|504.5|506.6|504.4|0
1644291210000|2022-02-08 03:33:30|506.7|504.5|506.38|504.18|506.7|504.5|506.38|504.18|0
1644291220000|2022-02-08 03:33:40|506.48|504.28|506.6|504.4|506.6|504.4|506.38|504.18|0
1644291230000|2022-02-08 03:33:50|506.38|504.18|506.6|504.4|506.82|504.62|506.38|504.18|0
1644291240000|2022-02-08 03:34:00|506.82|504.62|506.82|504.62|507.04|504.84|506.82|504.62|0
1644291250000|2022-02-08 03:34:10|506.93|504.73|506.82|504.62|506.93|504.73|506.82|504.62|0
1644291260000|2022-02-08 03:34:20|506.7|504.5|506.7|504.5|506.7|504.5|506.6|504.4|0
1644291270000|2022-02-08 03:34:30|506.82|504.62|506.6|504.4|506.82|504.62|506.6|504.4|0
1644291280000|2022-02-08 03:34:40|506.37|504.17|506.15|503.95|506.37|504.17|506.15|503.95|0
1644291290000|2022-02-08 03:34:50|505.93|503.73|505.93|503.73|505.93|503.73|505.93|503.73|0
1644291300000|2022-02-08 03:35:00|506.04|503.84|506.15|503.95|506.26|504.06|506.04|503.84|0
1644291310000|2022-02-08 03:35:10|506.37|504.17|506.37|504.17|506.37|504.17|506.37|504.17|0
1644291320000|2022-02-08 03:35:20|506.6|504.4|506.6|504.4|506.6|504.4|506.6|504.4|0
1644291330000|2022-02-08 03:35:30|506.48|504.28|506.48|504.28|506.48|504.28|506.48|504.28|0
1644291340000|2022-02-08 03:35:40|506.37|504.17|506.48|504.28|506.48|504.28|506.37|504.17|0
1644291350000|2022-02-08 03:35:50|506.37|504.17|506.48|504.28|506.48|504.28|506.37|504.17|0
1644291360000|2022-02-08 03:36:00|506.6|504.4|506.82|504.62|506.82|504.62|506.6|504.4|0
1644291370000|2022-02-08 03:36:10|506.7|504.5|506.82|504.62|506.82|504.62|506.7|504.5|0
1644291380000|2022-02-08 03:36:20|507.04|504.84|507.04|504.84|507.04|504.84|506.82|504.62|0
1644291390000|2022-02-08 03:36:30|506.82|504.62|506.92|504.72|506.92|504.72|506.82|504.62|0
1644291400000|2022-02-08 03:36:40|507.04|504.84|507.48|505.28|507.48|505.28|507.04|504.84|0
1644291420000|2022-02-08 03:37:00|507.71|505.51|507.81|505.61|507.93|505.73|507.71|505.51|0
1644291430000|2022-02-08 03:37:10|507.59|505.39|507.48|505.28|507.59|505.39|507.48|505.28|0
1644291440000|2022-02-08 03:37:20|507.59|505.39|507.59|505.39|507.59|505.39|507.59|505.39|0
1644291450000|2022-02-08 03:37:30|507.48|505.28|507.37|505.17|507.48|505.28|507.26|505.06|0
1644291460000|2022-02-08 03:37:40|507.04|504.84|507.26|505.06|507.26|505.06|507.04|504.84|0
1644291480000|2022-02-08 03:38:00|507.48|505.28|507.26|505.06|507.48|505.28|507.26|505.06|0
1644291510000|2022-02-08 03:38:30|507.14|504.94|507.04|504.84|507.14|504.94|507.04|504.84|0
1644291520000|2022-02-08 03:38:40|506.82|504.62|506.92|504.72|506.92|504.72|506.82|504.62|0
1644291530000|2022-02-08 03:38:50|506.82|504.62|506.92|504.72|506.92|504.72|506.82|504.62|0
1644291540000|2022-02-08 03:39:00|506.82|504.62|507.04|504.84|507.04|504.84|506.82|504.62|0
1644291550000|2022-02-08 03:39:10|507.26|505.06|507.26|505.06|507.26|505.06|507.26|505.06|0
1644291560000|2022-02-08 03:39:20|507.14|504.94|507.04|504.84|507.14|504.94|507.04|504.84|0
1644291570000|2022-02-08 03:39:30|506.92|504.72|506.92|504.72|506.92|504.72|506.92|504.72|0
1644291580000|2022-02-08 03:39:40|507.04|504.84|507.04|504.84|507.04|504.84|506.82|504.62|0
1644291590000|2022-02-08 03:39:50|506.92|504.72|506.92|504.72|506.92|504.72|506.81|504.61|0
1644291600000|2022-02-08 03:40:00|507.04|504.84|507.04|504.84|507.04|504.84|507.04|504.84|0
1644291610000|2022-02-08 03:40:10|507.14|504.94|507.26|505.06|507.26|505.06|507.14|504.94|0
1644291620000|2022-02-08 03:40:20|507.04|504.84|507.04|504.84|507.04|504.84|507.04|504.84|0
1644291640000|2022-02-08 03:40:40|506.92|504.72|506.81|504.61|506.92|504.72|506.81|504.61|0
1644291660000|2022-02-08 03:41:00|506.92|504.72|506.81|504.61|506.92|504.72|506.81|504.61|0
1644291670000|2022-02-08 03:41:10|506.7|504.5|506.59|504.39|506.81|504.61|506.59|504.39|0
1644291680000|2022-02-08 03:41:20|506.37|504.17|506.37|504.17|506.37|504.17|506.37|504.17|0
1644291700000|2022-02-08 03:41:40|506.25|504.05|506.15|503.95|506.37|504.17|506.15|503.95|0
1644291710000|2022-02-08 03:41:50|506.37|504.17|506.37|504.17|506.37|504.17|506.37|504.17|0
1644291720000|2022-02-08 03:42:00|506.25|504.05|506.25|504.05|506.25|504.05|506.25|504.05|0
1644291730000|2022-02-08 03:42:10|506.37|504.17|506.37|504.17|506.37|504.17|506.37|504.17|0
1644291740000|2022-02-08 03:42:20|506.15|503.95|506.37|504.17|506.37|504.17|506.15|503.95|0
1644291750000|2022-02-08 03:42:30|506.15|503.95|506.37|504.17|506.37|504.17|506.15|503.95|0
1644291770000|2022-02-08 03:42:50|506.15|503.95|506.15|503.95|506.15|503.95|506.15|503.95|0
1644291830000|2022-02-08 03:43:50|505.92|503.72|505.92|503.72|505.92|503.72|505.92|503.72|0
1644291880000|2022-02-08 03:44:40|506.03|503.83|505.92|503.72|506.03|503.83|505.92|503.72|0
1644291890000|2022-02-08 03:44:50|506.03|503.83|506.15|503.95|506.15|503.95|506.03|503.83|0
1644291900000|2022-02-08 03:45:00|505.92|503.72|505.92|503.72|506.15|503.95|505.92|503.72|0
1644291910000|2022-02-08 03:45:10|505.7|503.5|505.7|503.5|505.7|503.5|505.7|503.5|0
1644291920000|2022-02-08 03:45:20|505.59|503.39|505.48|503.28|505.59|503.39|505.26|503.06|0
1644291930000|2022-02-08 03:45:30|505.26|503.06|505.26|503.06|505.26|503.06|505.26|503.06|0
1644291960000|2022-02-08 03:46:00|505.03|502.83|503.7|501.5|505.03|502.83|503.7|501.5|0
1644291970000|2022-02-08 03:46:10|503.93|501.73|503.48|501.28|503.93|501.73|503.48|501.28|0
1644291990000|2022-02-08 03:46:30|503.7|501.5|503.93|501.73|503.93|501.73|503.7|501.5|0
1644292000000|2022-02-08 03:46:40|504.03|501.83|504.03|501.83|504.03|501.83|504.03|501.83|0
1644292010000|2022-02-08 03:46:50|504.15|501.95|503.93|501.73|504.15|501.95|503.93|501.73|0
1644292020000|2022-02-08 03:47:00|504.15|501.95|504.37|502.17|504.37|502.17|504.15|501.95|0
1644292030000|2022-02-08 03:47:10|504.59|502.39|504.59|502.39|504.59|502.39|504.59|502.39|0
1644292040000|2022-02-08 03:47:20|504.7|502.5|504.37|502.17|504.7|502.5|504.37|502.17|0
1644292050000|2022-02-08 03:47:30|504.15|501.95|504.15|501.95|504.15|501.95|504.15|501.95|0
1644292060000|2022-02-08 03:47:40|503.92|501.72|504.15|501.95|504.15|501.95|503.92|501.72|0
1644292070000|2022-02-08 03:47:50|504.03|501.83|503.81|501.61|504.03|501.83|503.81|501.61|0
1644292080000|2022-02-08 03:48:00|503.92|501.72|504.15|501.95|504.15|501.95|503.81|501.61|0
1644292090000|2022-02-08 03:48:10|504.37|502.17|504.37|502.17|504.37|502.17|504.37|502.17|0
1644292100000|2022-02-08 03:48:20|504.15|501.95|504.81|502.61|504.81|502.61|504.15|501.95|0
1644292110000|2022-02-08 03:48:30|504.59|502.39|504.7|502.5|504.7|502.5|504.59|502.39|0
1644292120000|2022-02-08 03:48:40|504.81|502.61|504.81|502.61|504.81|502.61|504.81|502.61|0
1644292140000|2022-02-08 03:49:00|504.7|502.5|504.7|502.5|504.81|502.61|504.7|502.5|0
1644292150000|2022-02-08 03:49:10|504.59|502.39|504.59|502.39|504.59|502.39|504.59|502.39|0
1644292160000|2022-02-08 03:49:20|504.81|502.61|504.81|502.61|504.81|502.61|504.69|502.49|0
1644292170000|2022-02-08 03:49:30|504.92|502.72|504.92|502.72|504.92|502.72|504.92|502.72|0
1644292180000|2022-02-08 03:49:40|504.81|502.61|504.81|502.61|504.81|502.61|504.81|502.61|0
1644292200000|2022-02-08 03:50:00|504.59|502.39|504.59|502.39|504.59|502.39|504.59|502.39|0
1644292210000|2022-02-08 03:50:10|504.69|502.49|504.81|502.61|504.81|502.61|504.69|502.49|0
1644292220000|2022-02-08 03:50:20|504.92|502.72|504.81|502.61|504.92|502.72|504.81|502.61|0
1644292230000|2022-02-08 03:50:30|504.92|502.72|504.92|502.72|504.92|502.72|504.81|502.61|0
1644292240000|2022-02-08 03:50:40|504.81|502.61|504.81|502.61|504.81|502.61|504.81|502.61|0
1644292260000|2022-02-08 03:51:00|504.69|502.49|504.69|502.49|504.69|502.49|504.69|502.49|0
1644292270000|2022-02-08 03:51:10|504.59|502.39|504.59|502.39|504.59|502.39|504.59|502.39|0
1644292280000|2022-02-08 03:51:20|504.81|502.61|504.81|502.61|504.81|502.61|504.69|502.49|0
1644292290000|2022-02-08 03:51:30|504.69|502.49|504.69|502.49|504.81|502.61|504.69|502.49|0
1644292300000|2022-02-08 03:51:40|504.81|502.61|504.36|502.16|504.81|502.61|504.36|502.16|0
1644292330000|2022-02-08 03:52:10|504.14|501.94|504.36|502.16|504.36|502.16|504.14|501.94|0
1644292340000|2022-02-08 03:52:20|504.14|501.94|504.14|501.94|504.14|501.94|504.14|501.94|0
1644292350000|2022-02-08 03:52:30|504.36|502.16|504.36|502.16|504.36|502.16|504.36|502.16|0
1644292360000|2022-02-08 03:52:40|504.25|502.05|504.25|502.05|504.25|502.05|504.25|502.05|0
1644292370000|2022-02-08 03:52:50|504.36|502.16|504.36|502.16|504.36|502.16|504.25|502.05|0
1644292380000|2022-02-08 03:53:00|504.59|502.39|504.36|502.16|504.59|502.39|504.36|502.16|0
1644292390000|2022-02-08 03:53:10|504.25|502.05|504.36|502.16|504.36|502.16|504.25|502.05|0
1644292400000|2022-02-08 03:53:20|504.25|502.05|504.36|502.16|504.36|502.16|504.25|502.05|0
1644292410000|2022-02-08 03:53:30|504.14|501.94|504.14|501.94|504.14|501.94|504.14|501.94|0
1644292420000|2022-02-08 03:53:40|503.92|501.72|504.14|501.94|504.14|501.94|503.92|501.72|0
1644292430000|2022-02-08 03:53:50|504.03|501.83|503.92|501.72|504.03|501.83|503.92|501.72|0
1644292440000|2022-02-08 03:54:00|503.7|501.5|503.58|501.38|503.7|501.5|503.48|501.28|0
1644292450000|2022-02-08 03:54:10|503.7|501.5|503.92|501.72|503.92|501.72|503.7|501.5|0
1644292470000|2022-02-08 03:54:30|503.8|501.6|503.8|501.6|503.92|501.72|503.8|501.6|0
1644292480000|2022-02-08 03:54:40|503.92|501.72|503.8|501.6|503.92|501.72|503.8|501.6|0
1644292490000|2022-02-08 03:54:50|503.7|501.5|503.25|501.05|503.7|501.5|503.25|501.05|0
1644292500000|2022-02-08 03:55:00|503.03|500.83|503.36|501.16|503.36|501.16|503.03|500.83|0
1644292510000|2022-02-08 03:55:10|503.25|501.05|503.48|501.28|503.48|501.28|503.25|501.05|0
1644292520000|2022-02-08 03:55:20|503.36|501.16|503.25|501.05|503.36|501.16|503.25|501.05|0
1644292530000|2022-02-08 03:55:30|503.48|501.28|503.48|501.28|503.48|501.28|503.48|501.28|0
1644292540000|2022-02-08 03:55:40|503.25|501.05|503.7|501.5|503.7|501.5|503.25|501.05|0
1644292550000|2022-02-08 03:55:50|503.48|501.28|503.47|501.27|503.48|501.28|503.47|501.27|0
1644292560000|2022-02-08 03:56:00|503.92|501.72|503.7|501.5|503.92|501.72|503.58|501.38|0
1644292570000|2022-02-08 03:56:10|503.8|501.6|503.58|501.38|503.8|501.6|503.58|501.38|0
1644292580000|2022-02-08 03:56:20|503.7|501.5|503.58|501.38|503.7|501.5|503.58|501.38|0
1644292590000|2022-02-08 03:56:30|503.47|501.27|503.58|501.38|503.7|501.5|503.47|501.27|0
1644292600000|2022-02-08 03:56:40|503.47|501.27|503.7|501.5|503.8|501.6|503.47|501.27|0
1644292610000|2022-02-08 03:56:50|503.58|501.38|503.7|501.5|503.7|501.5|503.58|501.38|0
1644292620000|2022-02-08 03:57:00|503.8|501.6|503.7|501.5|503.8|501.6|503.58|501.38|0
1644292640000|2022-02-08 03:57:20|503.92|501.72|504.14|501.94|504.14|501.94|503.92|501.72|0
1644292650000|2022-02-08 03:57:30|504.02|501.82|504.02|501.82|504.02|501.82|504.02|501.82|0
1644292660000|2022-02-08 03:57:40|504.14|501.94|504.14|501.94|504.14|501.94|504.14|501.94|0
1644292670000|2022-02-08 03:57:50|503.92|501.72|503.92|501.72|503.92|501.72|503.92|501.72|0
1644292690000|2022-02-08 03:58:10|503.69|501.49|503.69|501.49|503.69|501.49|503.69|501.49|0
1644292700000|2022-02-08 03:58:20|503.8|501.6|504.02|501.82|504.02|501.82|503.69|501.49|0
1644292710000|2022-02-08 03:58:30|503.92|501.72|504.02|501.82|504.02|501.82|503.92|501.72|0
1644292720000|2022-02-08 03:58:40|504.14|501.94|504.14|501.94|504.14|501.94|504.14|501.94|0
1644292750000|2022-02-08 03:59:10|504.02|501.82|504.36|502.16|504.36|502.16|504.02|501.82|0
1644292770000|2022-02-08 03:59:30|504.47|502.27|504.14|501.94|504.47|502.27|504.14|501.94|0
1644292780000|2022-02-08 03:59:40|504.24|502.04|503.92|501.72|504.24|502.04|503.92|501.72|0
1644292790000|2022-02-08 03:59:50|504.02|501.82|504.02|501.82|504.14|501.94|504.02|501.82|0
1644292800000|2022-02-08 04:00:00|504.14|501.94|504.02|501.82|504.14|501.94|504.02|501.82|0
1644292810000|2022-02-08 04:00:10|503.92|501.72|504.14|501.94|504.14|501.94|503.92|501.72|0
1644292820000|2022-02-08 04:00:20|504.36|502.16|504.14|501.94|504.36|502.16|504.14|501.94|0
1644292830000|2022-02-08 04:00:30|504.02|501.82|504.14|501.94|504.14|501.94|503.91|501.71|0
1644292840000|2022-02-08 04:00:40|504.58|502.38|504.58|502.38|504.58|502.38|504.58|502.38|0
1644292850000|2022-02-08 04:00:50|504.46|502.26|504.36|502.16|504.58|502.38|504.36|502.16|0
1644292870000|2022-02-08 04:01:10|504.46|502.26|504.58|502.38|504.58|502.38|504.46|502.26|0
1644292880000|2022-02-08 04:01:20|504.36|502.16|504.58|502.38|504.58|502.38|504.36|502.16|0
1644292900000|2022-02-08 04:01:40|504.36|502.16|504.36|502.16|504.36|502.16|504.14|501.94|0
1644292910000|2022-02-08 04:01:50|504.24|502.04|504.36|502.16|504.36|502.16|504.24|502.04|0
1644292920000|2022-02-08 04:02:00|504.14|501.94|504.02|501.82|504.14|501.94|503.91|501.71|0
1644292930000|2022-02-08 04:02:10|504.14|501.94|503.91|501.71|504.14|501.94|503.91|501.71|0
1644292940000|2022-02-08 04:02:20|503.69|501.49|503.91|501.71|503.91|501.71|503.69|501.49|0
1644292950000|2022-02-08 04:02:30|504.36|502.16|504.58|502.38|504.58|502.38|504.36|502.16|0
1644292960000|2022-02-08 04:02:40|504.36|502.16|504.58|502.38|504.58|502.38|504.36|502.16|0
1644292970000|2022-02-08 04:02:50|504.68|502.48|504.68|502.48|504.8|502.6|504.68|502.48|0
1644292980000|2022-02-08 04:03:00|504.8|502.6|504.58|502.38|504.8|502.6|504.58|502.38|0
1644292990000|2022-02-08 04:03:10|504.36|502.16|504.36|502.16|504.36|502.16|504.36|502.16|0
1644293000000|2022-02-08 04:03:20|504.24|502.04|504.24|502.04|504.24|502.04|504.24|502.04|0
1644293010000|2022-02-08 04:03:30|504.13|501.93|504.13|501.93|504.13|501.93|504.13|501.93|0
1644293020000|2022-02-08 04:03:40|504.36|502.16|504.36|502.16|504.36|502.16|504.36|502.16|0
1644293030000|2022-02-08 04:03:50|504.24|502.04|504.13|501.93|504.24|502.04|504.13|501.93|0
1644293040000|2022-02-08 04:04:00|503.91|501.71|503.91|501.71|504.02|501.82|503.91|501.71|0
1644293080000|2022-02-08 04:04:40|504.13|501.93|504.13|501.93|504.13|501.93|504.02|501.82|0
1644293090000|2022-02-08 04:04:50|504.24|502.04|504.24|502.04|504.24|502.04|504.24|502.04|0
1644293100000|2022-02-08 04:05:00|504.35|502.15|504.35|502.15|504.35|502.15|504.35|502.15|0
1644293110000|2022-02-08 04:05:10|504.02|501.82|504.02|501.82|504.02|501.82|504.02|501.82|0
1644293120000|2022-02-08 04:05:20|503.91|501.71|504.02|501.82|504.02|501.82|503.91|501.71|0
1644293140000|2022-02-08 04:05:40|503.91|501.71|504.13|501.93|504.13|501.93|503.91|501.71|0
1644293170000|2022-02-08 04:06:10|503.91|501.71|504.13|501.93|504.13|501.93|503.91|501.71|0
1644293180000|2022-02-08 04:06:20|504.02|501.82|503.91|501.71|504.02|501.82|503.91|501.71|0
1644293190000|2022-02-08 04:06:30|504.02|501.82|504.13|501.93|504.13|501.93|504.02|501.82|0
1644293220000|2022-02-08 04:07:00|503.91|501.71|504.13|501.93|504.13|501.93|503.91|501.71|0
1644293230000|2022-02-08 04:07:10|504.02|501.82|503.69|501.49|504.02|501.82|503.69|501.49|0
1644293280000|2022-02-08 04:08:00|503.47|501.27|503.47|501.27|503.47|501.27|503.47|501.27|0
1644293310000|2022-02-08 04:08:30|503.91|501.71|504.13|501.93|504.13|501.93|503.91|501.71|0
1644293320000|2022-02-08 04:08:40|504.35|502.15|504.24|502.04|504.35|502.15|504.24|502.04|0
1644293330000|2022-02-08 04:08:50|504.13|501.93|503.91|501.71|504.13|501.93|503.91|501.71|0
1644293340000|2022-02-08 04:09:00|504.01|501.81|504.01|501.81|504.01|501.81|503.91|501.71|0
1644293350000|2022-02-08 04:09:10|503.91|501.71|504.13|501.93|504.13|501.93|503.91|501.71|0
1644293360000|2022-02-08 04:09:20|504.24|502.04|504.57|502.37|504.8|502.6|504.24|502.04|0
1644293370000|2022-02-08 04:09:30|504.46|502.26|504.46|502.26|504.46|502.26|504.46|502.26|0
1644293380000|2022-02-08 04:09:40|504.35|502.15|504.01|501.81|504.35|502.15|504.01|501.81|0
1644293390000|2022-02-08 04:09:50|504.13|501.93|504.01|501.81|504.24|502.04|504.01|501.81|0
1644293400000|2022-02-08 04:10:00|504.13|501.93|503.91|501.71|504.13|501.93|503.91|501.71|0
1644293410000|2022-02-08 04:10:10|503.69|501.49|504.01|501.81|504.01|501.81|503.69|501.49|0
1644293420000|2022-02-08 04:10:20|503.91|501.71|504.01|501.81|504.01|501.81|503.91|501.71|0
1644293430000|2022-02-08 04:10:30|503.91|501.71|504.01|501.81|504.01|501.81|503.91|501.71|0
1644293450000|2022-02-08 04:10:50|503.91|501.71|503.91|501.71|503.91|501.71|503.91|501.71|0
1644293460000|2022-02-08 04:11:00|504.01|501.81|504.01|501.81|504.01|501.81|503.91|501.71|0
1644293470000|2022-02-08 04:11:10|503.91|501.71|503.91|501.71|503.91|501.71|503.91|501.71|0
1644293480000|2022-02-08 04:11:20|504.01|501.81|504.35|502.15|504.35|502.15|504.01|501.81|0
1644293490000|2022-02-08 04:11:30|504.13|501.93|504.13|501.93|504.23|502.03|504.13|501.93|0
1644293510000|2022-02-08 04:11:50|504.23|502.03|504.13|501.93|504.23|502.03|504.13|501.93|0
1644293520000|2022-02-08 04:12:00|504.35|502.15|504.23|502.03|504.35|502.15|504.13|501.93|0
1644293530000|2022-02-08 04:12:10|504.35|502.15|504.35|502.15|504.35|502.15|504.35|502.15|0
1644293540000|2022-02-08 04:12:20|504.23|502.03|504.23|502.03|504.23|502.03|504.23|502.03|0
1644293550000|2022-02-08 04:12:30|504.35|502.15|504.35|502.15|504.35|502.15|504.35|502.15|0
1644293570000|2022-02-08 04:12:50|504.46|502.26|504.35|502.15|504.57|502.37|504.35|502.15|0
1644293600000|2022-02-08 04:13:20|504.13|501.93|504.13|501.93|504.13|501.93|504.13|501.93|0
1644293610000|2022-02-08 04:13:30|504.01|501.81|504.01|501.81|504.01|501.81|504.01|501.81|0
1644293620000|2022-02-08 04:13:40|504.35|502.15|504.35|502.15|504.35|502.15|504.35|502.15|0
1644293640000|2022-02-08 04:14:00|504.57|502.37|504.57|502.37|504.57|502.37|504.57|502.37|0
1644293660000|2022-02-08 04:14:20|504.68|502.48|504.35|502.15|504.68|502.48|504.35|502.15|0
1644293700000|2022-02-08 04:15:00|504.45|502.25|504.35|502.15|504.45|502.25|504.35|502.15|0
1644293730000|2022-02-08 04:15:30|504.23|502.03|504.13|501.93|504.23|502.03|504.13|501.93|0
1644293740000|2022-02-08 04:15:40|504.01|501.81|504.01|501.81|504.13|501.93|504.01|501.81|0
1644293750000|2022-02-08 04:15:50|504.13|501.93|504.35|502.15|504.35|502.15|504.12|501.92|0
1644293760000|2022-02-08 04:16:00|504.12|501.92|504.12|501.92|504.12|501.92|504.12|501.92|0
1644293770000|2022-02-08 04:16:10|504.35|502.15|504.45|502.25|504.45|502.25|504.35|502.15|0
1644293780000|2022-02-08 04:16:20|504.35|502.15|504.35|502.15|504.35|502.15|504.35|502.15|0
1644293790000|2022-02-08 04:16:30|504.45|502.25|504.57|502.37|504.57|502.37|504.45|502.25|0
1644293800000|2022-02-08 04:16:40|504.67|502.47|504.57|502.37|504.67|502.47|504.57|502.37|0
1644293820000|2022-02-08 04:17:00|504.45|502.25|504.12|501.92|504.45|502.25|504.12|501.92|0
1644293830000|2022-02-08 04:17:10|504.01|501.81|504.01|501.81|504.12|501.92|504.01|501.81|0
1644293840000|2022-02-08 04:17:20|504.12|501.92|504.01|501.81|504.12|501.92|504.01|501.81|0
1644293860000|2022-02-08 04:17:40|504.12|501.92|503.9|501.7|504.12|501.92|503.9|501.7|0
1644293870000|2022-02-08 04:17:50|504.12|501.92|504.12|501.92|504.12|501.92|504.12|501.92|0
1644293880000|2022-02-08 04:18:00|504.23|502.03|504.12|501.92|504.23|502.03|504.12|501.92|0
1644293900000|2022-02-08 04:18:20|504.01|501.81|504.01|501.81|504.01|501.81|504.01|501.81|0
1644293910000|2022-02-08 04:18:30|503.9|501.7|504.12|501.92|504.12|501.92|503.9|501.7|0
1644293940000|2022-02-08 04:19:00|504.23|502.03|504.23|502.03|504.23|502.03|504.23|502.03|0
1644293950000|2022-02-08 04:19:10|504.12|501.92|504.12|501.92|504.12|501.92|504.12|501.92|0
1644293980000|2022-02-08 04:19:40|504.01|501.81|504.12|501.92|504.12|501.92|504.01|501.81|0
1644293990000|2022-02-08 04:19:50|504.01|501.81|504.12|501.92|504.12|501.92|504.01|501.81|0
1644294000000|2022-02-08 04:20:00|504.01|501.81|504.12|501.92|504.12|501.92|504.01|501.81|0
1644294010000|2022-02-08 04:20:10|504.01|501.81|503.9|501.7|504.01|501.81|503.9|501.7|0
1644294020000|2022-02-08 04:20:20|504.12|501.92|503.9|501.7|504.12|501.92|503.9|501.7|0
1644294030000|2022-02-08 04:20:30|504.01|501.81|503.9|501.7|504.01|501.81|503.9|501.7|0
1644294050000|2022-02-08 04:20:50|503.78|501.58|503.78|501.58|503.78|501.58|503.78|501.58|0
1644294070000|2022-02-08 04:21:10|503.9|501.7|504.23|502.03|504.23|502.03|503.9|501.7|0
1644294080000|2022-02-08 04:21:20|504.12|501.92|504.12|501.92|504.12|501.92|504.12|501.92|0
1644294090000|2022-02-08 04:21:30|504.01|501.81|503.9|501.7|504.01|501.81|503.9|501.7|0
1644294100000|2022-02-08 04:21:40|503.68|501.48|503.68|501.48|503.68|501.48|503.68|501.48|0
1644294130000|2022-02-08 04:22:10|503.56|501.36|503.68|501.48|503.68|501.48|503.56|501.36|0
1644294140000|2022-02-08 04:22:20|503.23|501.03|503.23|501.03|503.23|501.03|503.01|500.81|0
1644294160000|2022-02-08 04:22:40|503.01|500.81|503.23|501.03|503.23|501.03|503.01|500.81|0
1644294170000|2022-02-08 04:22:50|503.45|501.25|503.45|501.25|503.45|501.25|503.45|501.25|0
1644294180000|2022-02-08 04:23:00|503.01|500.81|503.01|500.81|503.01|500.81|503.01|500.81|0
1644294190000|2022-02-08 04:23:10|503.12|500.92|503.23|501.03|503.23|501.03|503.12|500.92|0
1644294200000|2022-02-08 04:23:20|503.12|500.92|503.01|500.81|503.12|500.92|503.01|500.81|0
1644294220000|2022-02-08 04:23:40|503.23|501.03|503.45|501.25|503.45|501.25|503.23|501.03|0
1644294240000|2022-02-08 04:24:00|503.56|501.36|503.45|501.25|503.56|501.36|503.45|501.25|0
1644294250000|2022-02-08 04:24:10|503.23|501.03|503.34|501.14|503.34|501.14|503.23|501.03|0
1644294260000|2022-02-08 04:24:20|503.45|501.25|503.34|501.14|503.45|501.25|503.34|501.14|0
1644294270000|2022-02-08 04:24:30|503.45|501.25|503.45|501.25|503.45|501.25|503.45|501.25|0
1644294320000|2022-02-08 04:25:20|503.34|501.14|503.45|501.25|503.45|501.25|503.23|501.03|0
1644294330000|2022-02-08 04:25:30|503.34|501.14|503.34|501.14|503.34|501.14|503.34|501.14|0
1644294340000|2022-02-08 04:25:40|503.23|501.03|503.67|501.47|503.67|501.47|503.23|501.03|0
1644294350000|2022-02-08 04:25:50|504|501.8|504.12|501.92|504.12|501.92|504|501.8|0
1644294360000|2022-02-08 04:26:00|504|501.8|504|501.8|504|501.8|504|501.8|0
1644294370000|2022-02-08 04:26:10|504.22|502.02|504.12|501.92|504.22|502.02|504.12|501.92|0
1644294380000|2022-02-08 04:26:20|504.34|502.14|504.22|502.02|504.34|502.14|504.22|502.02|0
1644294400000|2022-02-08 04:26:40|504.34|502.14|504.34|502.14|504.34|502.14|504.34|502.14|0
1644294410000|2022-02-08 04:26:50|504.22|502.02|504.22|502.02|504.22|502.02|504.22|502.02|0
1644294420000|2022-02-08 04:27:00|504.12|501.92|504.12|501.92|504.12|501.92|504|501.8|0
1644294430000|2022-02-08 04:27:10|504|501.8|504.12|501.92|504.12|501.92|504|501.8|0
1644294440000|2022-02-08 04:27:20|504|501.8|503.89|501.69|504|501.8|503.89|501.69|0
1644294450000|2022-02-08 04:27:30|504|501.8|504|501.8|504|501.8|504|501.8|0
1644294460000|2022-02-08 04:27:40|503.89|501.69|503.89|501.69|503.89|501.69|503.89|501.69|0
1644294470000|2022-02-08 04:27:50|504|501.8|504.12|501.92|504.12|501.92|504|501.8|0
1644294480000|2022-02-08 04:28:00|504|501.8|504.12|501.92|504.12|501.92|504|501.8|0
1644294500000|2022-02-08 04:28:20|504|501.8|503.89|501.69|504|501.8|503.89|501.69|0
1644294510000|2022-02-08 04:28:30|504.12|501.92|504.12|501.92|504.12|501.92|504.12|501.92|0
1644294520000|2022-02-08 04:28:40|504.34|502.14|504.34|502.14|504.34|502.14|504.34|502.14|0
1644294530000|2022-02-08 04:28:50|504.22|502.02|504.34|502.14|504.34|502.14|504.22|502.02|0
1644294550000|2022-02-08 04:29:10|504.44|502.24|504.34|502.14|504.44|502.24|504.34|502.14|0
1644294570000|2022-02-08 04:29:30|504.11|501.91|504.11|501.91|504.11|501.91|504.11|501.91|0
1644294580000|2022-02-08 04:29:40|504|501.8|503.67|501.47|504|501.8|503.67|501.47|0
1644294620000|2022-02-08 04:30:20|503.45|501.25|503.67|501.47|503.67|501.47|503.45|501.25|0
1644294630000|2022-02-08 04:30:30|503.56|501.36|503.67|501.47|503.67|501.47|503.56|501.36|0
1644294640000|2022-02-08 04:30:40|503.89|501.69|503.78|501.58|503.89|501.69|503.78|501.58|0
1644294650000|2022-02-08 04:30:50|503.89|501.69|503.78|501.58|503.89|501.69|503.78|501.58|0
1644294660000|2022-02-08 04:31:00|503.89|501.69|503.89|501.69|503.89|501.69|503.78|501.58|0
1644294670000|2022-02-08 04:31:10|503.78|501.58|503.89|501.69|503.89|501.69|503.78|501.58|0
1644294680000|2022-02-08 04:31:20|504.11|501.91|504.11|501.91|504.11|501.91|504.11|501.91|0
1644294700000|2022-02-08 04:31:40|504|501.8|504.11|501.91|504.11|501.91|504|501.8|0
1644294710000|2022-02-08 04:31:50|504|501.8|503.89|501.69|504|501.8|503.89|501.69|0
1644294720000|2022-02-08 04:32:00|503.78|501.58|503.78|501.58|503.78|501.58|503.78|501.58|0
1644294730000|2022-02-08 04:32:10|503.89|501.69|503.89|501.69|503.89|501.69|503.78|501.58|0
1644294750000|2022-02-08 04:32:30|503.78|501.58|504|501.8|504|501.8|503.78|501.58|0
1644294760000|2022-02-08 04:32:40|503.89|501.69|504|501.8|504|501.8|503.89|501.69|0
1644294770000|2022-02-08 04:32:50|503.89|501.69|503.89|501.69|503.89|501.69|503.89|501.69|0
1644294780000|2022-02-08 04:33:00|504|501.8|504.11|501.91|504.11|501.91|504|501.8|0
1644294790000|2022-02-08 04:33:10|504.22|502.02|504.11|501.91|504.22|502.02|504.11|501.91|0
1644294800000|2022-02-08 04:33:20|503.89|501.69|503.89|501.69|503.89|501.69|503.89|501.69|0
1644294810000|2022-02-08 04:33:30|503.77|501.57|503.89|501.69|503.89|501.69|503.67|501.47|0
1644294820000|2022-02-08 04:33:40|504|501.8|503.89|501.69|504|501.8|503.89|501.69|0
1644294830000|2022-02-08 04:33:50|503.67|501.47|503.77|501.57|503.77|501.57|503.67|501.47|0
1644294840000|2022-02-08 04:34:00|503.67|501.47|503.55|501.35|503.67|501.47|503.55|501.35|0
1644294850000|2022-02-08 04:34:10|503.67|501.47|503.67|501.47|503.67|501.47|503.55|501.35|0
1644294860000|2022-02-08 04:34:20|503.55|501.35|503.67|501.47|503.67|501.47|503.55|501.35|0
1644294870000|2022-02-08 04:34:30|503.89|501.69|503.89|501.69|503.89|501.69|503.89|501.69|0
1644294940000|2022-02-08 04:35:40|503.99|501.79|504.11|501.91|504.11|501.91|503.99|501.79|0
1644294950000|2022-02-08 04:35:50|503.89|501.69|503.89|501.69|503.89|501.69|503.89|501.69|0
1644294970000|2022-02-08 04:36:10|503.77|501.57|503.89|501.69|503.89|501.69|503.77|501.57|0
1644295050000|2022-02-08 04:37:30|503.99|501.79|503.89|501.69|503.99|501.79|503.89|501.69|0
1644295100000|2022-02-08 04:38:20|504.11|501.91|504.11|501.91|504.11|501.91|504.11|501.91|0
1644295110000|2022-02-08 04:38:30|504.33|502.13|504.33|502.13|504.33|502.13|504.21|502.01|0
1644295120000|2022-02-08 04:38:40|504.44|502.24|504.44|502.24|504.44|502.24|504.44|502.24|0
1644295130000|2022-02-08 04:38:50|504.55|502.35|504.21|502.01|504.55|502.35|504.21|502.01|0
1644295140000|2022-02-08 04:39:00|504.11|501.91|504.11|501.91|504.11|501.91|504.11|501.91|0
1644295150000|2022-02-08 04:39:10|503.99|501.79|503.89|501.69|503.99|501.79|503.89|501.69|0
1644295180000|2022-02-08 04:39:40|503.66|501.46|503.89|501.69|503.89|501.69|503.66|501.46|0
1644295200000|2022-02-08 04:40:00|503.88|501.68|503.88|501.68|503.88|501.68|503.88|501.68|0
1644295220000|2022-02-08 04:40:20|504.11|501.91|503.99|501.79|504.11|501.91|503.99|501.79|0
1644295230000|2022-02-08 04:40:30|504.11|501.91|504.11|501.91|504.11|501.91|503.99|501.79|0
1644295240000|2022-02-08 04:40:40|503.88|501.68|503.99|501.79|503.99|501.79|503.88|501.68|0
1644295250000|2022-02-08 04:40:50|504.11|501.91|504.11|501.91|504.11|501.91|504.11|501.91|0
1644295270000|2022-02-08 04:41:10|503.99|501.79|503.99|501.79|503.99|501.79|503.99|501.79|0
1644295290000|2022-02-08 04:41:30|504.11|501.91|504.11|501.91|504.11|501.91|504.11|501.91|0
1644295300000|2022-02-08 04:41:40|503.99|501.79|504.11|501.91|504.11|501.91|503.99|501.79|0
1644295310000|2022-02-08 04:41:50|503.99|501.79|503.99|501.79|503.99|501.79|503.99|501.79|0
1644295320000|2022-02-08 04:42:00|504.11|501.91|504.21|502.01|504.21|502.01|504.11|501.91|0
1644295330000|2022-02-08 04:42:10|504.33|502.13|504.88|502.68|504.99|502.79|504.33|502.13|0
1644295340000|2022-02-08 04:42:20|504.77|502.57|504.88|502.68|504.88|502.68|504.77|502.57|0
1644295350000|2022-02-08 04:42:30|504.77|502.57|504.77|502.57|504.77|502.57|504.77|502.57|0
1644295360000|2022-02-08 04:42:40|504.65|502.45|504.65|502.45|504.77|502.57|504.55|502.35|0
1644295370000|2022-02-08 04:42:50|504.77|502.57|504.65|502.45|504.77|502.57|504.65|502.45|0
1644295380000|2022-02-08 04:43:00|504.77|502.57|504.77|502.57|504.77|502.57|504.77|502.57|0
1644295430000|2022-02-08 04:43:50|504.55|502.35|504.55|502.35|504.55|502.35|504.55|502.35|0
1644295440000|2022-02-08 04:44:00|504.43|502.23|503.99|501.79|504.43|502.23|503.99|501.79|0
1644295450000|2022-02-08 04:44:10|503.88|501.68|503.99|501.79|504.1|501.9|503.88|501.68|0
1644295460000|2022-02-08 04:44:20|504.1|501.9|504.1|501.9|504.1|501.9|504.1|501.9|0
1644295470000|2022-02-08 04:44:30|503.99|501.79|503.88|501.68|503.99|501.79|503.88|501.68|0
1644295490000|2022-02-08 04:44:50|504.1|501.9|504.1|501.9|504.21|502.01|504.1|501.9|0
1644295500000|2022-02-08 04:45:00|503.88|501.68|504.1|501.9|504.1|501.9|503.88|501.68|0
1644295520000|2022-02-08 04:45:20|503.99|501.79|503.88|501.68|503.99|501.79|503.88|501.68|0
1644295590000|2022-02-08 04:46:30|504.1|501.9|504.1|501.9|504.1|501.9|504.1|501.9|0
1644295600000|2022-02-08 04:46:40|503.82|501.62|503.82|501.62|503.82|501.62|503.71|501.51|0
1644295610000|2022-02-08 04:46:50|503.6|501.4|503.6|501.4|503.6|501.4|503.6|501.4|0
1644295620000|2022-02-08 04:47:00|503.71|501.51|503.6|501.4|503.71|501.51|503.6|501.4|0
1644295630000|2022-02-08 04:47:10|503.82|501.62|503.93|501.73|503.93|501.73|503.82|501.62|0
1644295640000|2022-02-08 04:47:20|504.05|501.85|504.49|502.29|504.71|502.51|504.05|501.85|0
1644295650000|2022-02-08 04:47:30|504.6|502.4|504.49|502.29|504.6|502.4|504.49|502.29|0
1644295670000|2022-02-08 04:47:50|504.6|502.4|504.71|502.51|504.71|502.51|504.6|502.4|0
1644295690000|2022-02-08 04:48:10|504.82|502.62|504.71|502.51|504.82|502.62|504.71|502.51|0
1644295700000|2022-02-08 04:48:20|504.6|502.4|504.71|502.51|504.82|502.62|504.6|502.4|0
1644295710000|2022-02-08 04:48:30|504.6|502.4|504.71|502.51|504.71|502.51|504.6|502.4|0
1644295730000|2022-02-08 04:48:50|504.59|502.39|504.59|502.39|504.59|502.39|504.59|502.39|0
1644295740000|2022-02-08 04:49:00|504.49|502.29|504.59|502.39|504.59|502.39|504.49|502.29|0
1644295750000|2022-02-08 04:49:10|504.71|502.51|505.15|502.95|505.15|502.95|504.71|502.51|0
1644295760000|2022-02-08 04:49:20|505.26|503.06|505.26|503.06|505.26|503.06|505.26|503.06|0
1644295770000|2022-02-08 04:49:30|505.15|502.95|505.04|502.84|505.15|502.95|505.04|502.84|0
1644295780000|2022-02-08 04:49:40|504.93|502.73|505.15|502.95|505.15|502.95|504.93|502.73|0
1644295790000|2022-02-08 04:49:50|505.04|502.84|505.15|502.95|505.15|502.95|505.04|502.84|0
1644295800000|2022-02-08 04:50:00|505.26|503.06|505.38|503.18|505.38|503.18|505.26|503.06|0
1644295820000|2022-02-08 04:50:20|505.15|502.95|505.15|502.95|505.15|502.95|505.15|502.95|0
1644295830000|2022-02-08 04:50:30|505.04|502.84|504.71|502.51|505.04|502.84|504.71|502.51|0
1644295840000|2022-02-08 04:50:40|504.82|502.62|504.71|502.51|504.82|502.62|504.71|502.51|0
1644295850000|2022-02-08 04:50:50|504.49|502.29|504.49|502.29|504.49|502.29|504.26|502.06|0
1644295870000|2022-02-08 04:51:10|504.71|502.51|504.71|502.51|504.71|502.51|504.71|502.51|0
1644295880000|2022-02-08 04:51:20|504.49|502.29|504.49|502.29|504.49|502.29|504.49|502.29|0
1644295900000|2022-02-08 04:51:40|504.37|502.17|504.37|502.17|504.49|502.29|504.37|502.17|0
1644295920000|2022-02-08 04:52:00|504.49|502.29|504.49|502.29|504.49|502.29|504.49|502.29|0
1644295930000|2022-02-08 04:52:10|504.37|502.17|504.49|502.29|504.49|502.29|504.37|502.17|0
1644295950000|2022-02-08 04:52:30|504.26|502.06|504.26|502.06|504.26|502.06|504.26|502.06|0
1644295960000|2022-02-08 04:52:40|504.04|501.84|503.82|501.62|504.04|501.84|503.82|501.62|0
1644295970000|2022-02-08 04:52:50|503.7|501.5|503.7|501.5|503.7|501.5|503.7|501.5|0
1644295980000|2022-02-08 04:53:00|503.82|501.62|503.82|501.62|503.82|501.62|503.82|501.62|0
1644296000000|2022-02-08 04:53:20|503.93|501.73|503.93|501.73|503.93|501.73|503.93|501.73|0
1644296010000|2022-02-08 04:53:30|504.04|501.84|503.93|501.73|504.04|501.84|503.93|501.73|0
1644296020000|2022-02-08 04:53:40|503.82|501.62|503.82|501.62|503.82|501.62|503.82|501.62|0
1644296040000|2022-02-08 04:54:00|503.93|501.73|504.04|501.84|504.04|501.84|503.93|501.73|0
1644296050000|2022-02-08 04:54:10|503.93|501.73|504.04|501.84|504.04|501.84|503.93|501.73|0
1644296060000|2022-02-08 04:54:20|503.92|501.72|504.04|501.84|504.04|501.84|503.92|501.72|0
1644296080000|2022-02-08 04:54:40|504.15|501.95|504.26|502.06|504.26|502.06|504.15|501.95|0
1644296090000|2022-02-08 04:54:50|504.15|501.95|504.04|501.84|504.26|502.06|504.04|501.84|0
1644296140000|2022-02-08 04:55:40|503.82|501.62|503.82|501.62|503.82|501.62|503.82|501.62|0
1644296150000|2022-02-08 04:55:50|503.6|501.4|503.6|501.4|503.6|501.4|503.6|501.4|0
1644296170000|2022-02-08 04:56:10|503.7|501.5|503.59|501.39|503.7|501.5|503.59|501.39|0
1644296200000|2022-02-08 04:56:40|503.82|501.62|503.82|501.62|503.82|501.62|503.59|501.39|0
1644296210000|2022-02-08 04:56:50|503.92|501.72|503.82|501.62|503.92|501.72|503.82|501.62|0
1644296250000|2022-02-08 04:57:30|504.04|501.84|504.04|501.84|504.04|501.84|504.04|501.84|0
1644296260000|2022-02-08 04:57:40|504.26|502.06|504.26|502.06|504.26|502.06|504.26|502.06|0
1644296270000|2022-02-08 04:57:50|504.37|502.17|504.37|502.17|504.37|502.17|504.37|502.17|0
1644296280000|2022-02-08 04:58:00|504.48|502.28|504.48|502.28|504.48|502.28|504.48|502.28|0
1644296340000|2022-02-08 04:59:00|504.37|502.17|504.48|502.28|504.48|502.28|504.37|502.17|0
1644296350000|2022-02-08 04:59:10|504.7|502.5|504.7|502.5|504.7|502.5|504.7|502.5|0
1644296370000|2022-02-08 04:59:30|504.92|502.72|505.15|502.95|505.15|502.95|504.92|502.72|0
1644296380000|2022-02-08 04:59:40|504.92|502.72|504.92|502.72|504.92|502.72|504.92|502.72|0
1644296400000|2022-02-08 05:00:00|504.7|502.5|504.48|502.28|504.7|502.5|504.48|502.28|0
1644296410000|2022-02-08 05:00:10|504.26|502.06|504.04|501.84|504.26|502.06|504.04|501.84|0
1644296420000|2022-02-08 05:00:20|504.26|502.06|504.48|502.28|504.48|502.28|504.26|502.06|0
1644296430000|2022-02-08 05:00:30|504.7|502.5|504.92|502.72|504.92|502.72|504.7|502.5|0
1644296440000|2022-02-08 05:00:40|505.15|502.95|504.81|502.61|505.15|502.95|504.81|502.61|0
1644296450000|2022-02-08 05:00:50|504.7|502.5|504.92|502.72|504.92|502.72|504.7|502.5|0
1644296460000|2022-02-08 05:01:00|504.7|502.5|504.92|502.72|504.92|502.72|504.7|502.5|0
1644296480000|2022-02-08 05:01:20|504.7|502.5|504.26|502.06|504.7|502.5|504.26|502.06|0
1644296490000|2022-02-08 05:01:30|504.48|502.28|504.48|502.28|504.48|502.28|504.48|502.28|0
1644296510000|2022-02-08 05:01:50|504.59|502.39|504.59|502.39|504.59|502.39|504.48|502.28|0
1644296520000|2022-02-08 05:02:00|504.48|502.28|504.36|502.16|504.48|502.28|504.26|502.06|0
1644296530000|2022-02-08 05:02:10|504.26|502.06|504.03|501.83|504.26|502.06|504.03|501.83|0
1644296540000|2022-02-08 05:02:20|503.59|501.39|503.59|501.39|503.59|501.39|503.59|501.39|0
1644296560000|2022-02-08 05:02:40|503.15|500.95|502.92|500.72|503.15|500.95|502.92|500.72|0
1644296570000|2022-02-08 05:02:50|503.03|500.83|503.15|500.95|503.15|500.95|503.03|500.83|0
1644296580000|2022-02-08 05:03:00|503.03|500.83|503.37|501.17|503.37|501.17|503.03|500.83|0
1644296590000|2022-02-08 05:03:10|503.15|500.95|502.92|500.72|503.15|500.95|502.7|500.5|0
1644296600000|2022-02-08 05:03:20|503.03|500.83|502.7|500.5|503.03|500.83|502.7|500.5|0
1644296610000|2022-02-08 05:03:30|502.92|500.72|502.92|500.72|502.92|500.72|502.92|500.72|0
1644296620000|2022-02-08 05:03:40|502.81|500.61|502.92|500.72|503.03|500.83|502.81|500.61|0
1644296630000|2022-02-08 05:03:50|502.81|500.61|503.25|501.05|503.25|501.05|502.81|500.61|0
1644296640000|2022-02-08 05:04:00|503.37|501.17|503.15|500.95|503.37|501.17|503.15|500.95|0
1644296660000|2022-02-08 05:04:20|503.37|501.17|503.25|501.05|503.59|501.39|503.25|501.05|0
1644296670000|2022-02-08 05:04:30|503.15|500.95|502.92|500.72|503.15|500.95|502.92|500.72|0
1644296680000|2022-02-08 05:04:40|502.7|500.5|502.92|500.72|502.92|500.72|502.7|500.5|0
1644296690000|2022-02-08 05:04:50|503.14|500.94|503.14|500.94|503.14|500.94|503.14|500.94|0
1644296700000|2022-02-08 05:05:00|502.92|500.72|502.92|500.72|503.14|500.94|502.92|500.72|0
1644296710000|2022-02-08 05:05:10|502.7|500.5|502.7|500.5|502.7|500.5|502.7|500.5|0
1644296720000|2022-02-08 05:05:20|502.92|500.72|502.92|500.72|502.92|500.72|502.92|500.72|0
1644296740000|2022-02-08 05:05:40|503.14|500.94|503.37|501.17|503.37|501.17|503.14|500.94|0
1644296760000|2022-02-08 05:06:00|503.25|501.05|503.37|501.17|503.37|501.17|503.25|501.05|0
1644296770000|2022-02-08 05:06:10|503.47|501.27|503.59|501.39|503.59|501.39|503.47|501.27|0
1644296790000|2022-02-08 05:06:30|503.25|501.05|503.37|501.17|503.47|501.27|503.25|501.05|0
1644296800000|2022-02-08 05:06:40|503.59|501.39|503.59|501.39|503.59|501.39|503.59|501.39|0
1644296810000|2022-02-08 05:06:50|503.47|501.27|503.59|501.39|503.59|501.39|503.47|501.27|0
1644296820000|2022-02-08 05:07:00|503.47|501.27|503.47|501.27|503.59|501.39|503.47|501.27|0
1644296830000|2022-02-08 05:07:10|503.59|501.39|503.81|501.61|503.81|501.61|503.59|501.39|0
1644296840000|2022-02-08 05:07:20|503.92|501.72|503.92|501.72|503.92|501.72|503.92|501.72|0
1644296850000|2022-02-08 05:07:30|504.03|501.83|504.03|501.83|504.14|501.94|504.03|501.83|0
1644296860000|2022-02-08 05:07:40|504.14|501.94|504.03|501.83|504.14|501.94|504.03|501.83|0
1644296870000|2022-02-08 05:07:50|503.81|501.61|503.81|501.61|503.81|501.61|503.81|501.61|0
1644296880000|2022-02-08 05:08:00|504.03|501.83|504.36|502.16|504.36|502.16|504.03|501.83|0
1644296890000|2022-02-08 05:08:10|504.47|502.27|504.47|502.27|504.7|502.5|504.47|502.27|0
1644296920000|2022-02-08 05:08:40|504.7|502.5|504.7|502.5|504.7|502.5|504.7|502.5|0
1644296930000|2022-02-08 05:08:50|504.47|502.27|504.58|502.38|504.58|502.38|504.47|502.27|0
1644296940000|2022-02-08 05:09:00|504.47|502.27|504.58|502.38|504.58|502.38|504.47|502.27|0
1644296950000|2022-02-08 05:09:10|504.7|502.5|504.92|502.72|505.14|502.94|504.7|502.5|0
1644296960000|2022-02-08 05:09:20|505.14|502.94|505.14|502.94|505.14|502.94|505.14|502.94|0
1644296970000|2022-02-08 05:09:30|504.92|502.72|504.92|502.72|504.92|502.72|504.92|502.72|0
1644296980000|2022-02-08 05:09:40|505.02|502.82|505.14|502.94|505.14|502.94|505.02|502.82|0
1644296990000|2022-02-08 05:09:50|505.02|502.82|504.92|502.72|505.02|502.82|504.92|502.72|0
1644297010000|2022-02-08 05:10:10|504.69|502.49|504.47|502.27|504.69|502.49|504.47|502.27|0
1644297020000|2022-02-08 05:10:20|504.25|502.05|504.25|502.05|504.47|502.27|504.25|502.05|0
1644297030000|2022-02-08 05:10:30|504.13|501.93|504.03|501.83|504.13|501.93|504.03|501.83|0
1644297050000|2022-02-08 05:10:50|504.25|502.05|504.47|502.27|504.47|502.27|504.25|502.05|0
1644297060000|2022-02-08 05:11:00|504.69|502.49|504.92|502.72|504.92|502.72|504.69|502.49|0
1644297070000|2022-02-08 05:11:10|504.69|502.49|504.92|502.72|504.92|502.72|504.69|502.49|0
1644297090000|2022-02-08 05:11:30|504.8|502.6|504.92|502.72|504.92|502.72|504.8|502.6|0
1644297100000|2022-02-08 05:11:40|504.8|502.6|504.69|502.49|504.92|502.72|504.69|502.49|0
1644297110000|2022-02-08 05:11:50|504.58|502.38|504.47|502.27|504.58|502.38|504.47|502.27|0
1644297120000|2022-02-08 05:12:00|504.58|502.38|504.03|501.83|504.58|502.38|504.03|501.83|0
1644297150000|2022-02-08 05:12:30|503.8|501.6|503.8|501.6|503.91|501.71|503.8|501.6|0
1644297160000|2022-02-08 05:12:40|504.13|501.93|504.13|501.93|504.25|502.05|504.13|501.93|0
1644297170000|2022-02-08 05:12:50|504.25|502.05|504.03|501.83|504.25|502.05|504.03|501.83|0
1644297180000|2022-02-08 05:13:00|504.25|502.05|504.25|502.05|504.25|502.05|504.25|502.05|0
1644297200000|2022-02-08 05:13:20|504.35|502.15|504.47|502.27|504.47|502.27|504.35|502.15|0
1644297220000|2022-02-08 05:13:40|504.25|502.05|504.47|502.27|504.47|502.27|504.25|502.05|0
1644297230000|2022-02-08 05:13:50|504.35|502.15|504.25|502.05|504.35|502.15|504.25|502.05|0
1644297240000|2022-02-08 05:14:00|504.03|501.83|503.8|501.6|504.03|501.83|503.8|501.6|0
1644297250000|2022-02-08 05:14:10|503.91|501.71|503.91|501.71|503.91|501.71|503.91|501.71|0
1644297260000|2022-02-08 05:14:20|504.03|501.83|503.91|501.71|504.03|501.83|503.91|501.71|0
1644297270000|2022-02-08 05:14:30|504.03|501.83|503.91|501.71|504.03|501.83|503.91|501.71|0
1644297280000|2022-02-08 05:14:40|503.8|501.6|503.8|501.6|503.8|501.6|503.8|501.6|0
1644297300000|2022-02-08 05:15:00|503.58|501.38|503.36|501.16|503.58|501.38|503.36|501.16|0
1644297310000|2022-02-08 05:15:10|503.58|501.38|503.36|501.16|503.58|501.38|503.36|501.16|0
1644297320000|2022-02-08 05:15:20|503.14|500.94|503.14|500.94|503.14|500.94|503.14|500.94|0
1644297330000|2022-02-08 05:15:30|503.36|501.16|503.24|501.04|503.36|501.16|503.24|501.04|0
1644297340000|2022-02-08 05:15:40|503.14|500.94|503.36|501.16|503.36|501.16|503.14|500.94|0
1644297350000|2022-02-08 05:15:50|503.46|501.26|503.46|501.26|503.46|501.26|503.46|501.26|0
1644297360000|2022-02-08 05:16:00|503.36|501.16|503.58|501.38|503.58|501.38|503.36|501.16|0
1644297370000|2022-02-08 05:16:10|503.36|501.16|503.36|501.16|503.46|501.26|503.36|501.16|0
1644297380000|2022-02-08 05:16:20|503.14|500.94|503.14|500.94|503.36|501.16|503.14|500.94|0
1644297390000|2022-02-08 05:16:30|502.91|500.71|502.91|500.71|503.02|500.82|502.91|500.71|0
1644297400000|2022-02-08 05:16:40|502.69|500.49|502.69|500.49|502.69|500.49|502.69|500.49|0
1644297420000|2022-02-08 05:17:00|502.8|500.6|502.8|500.6|502.8|500.6|502.69|500.49|0
1644297430000|2022-02-08 05:17:10|502.69|500.49|502.69|500.49|502.69|500.49|502.69|500.49|0
1644297450000|2022-02-08 05:17:30|502.8|500.6|502.69|500.49|502.91|500.71|502.69|500.49|0
1644297490000|2022-02-08 05:18:10|502.8|500.6|502.69|500.49|502.8|500.6|502.69|500.49|0
1644297530000|2022-02-08 05:18:50|502.47|500.27|502.47|500.27|502.47|500.27|502.47|500.27|0
1644297540000|2022-02-08 05:19:00|502.25|500.05|502.03|499.83|502.35|500.15|502.03|499.83|0
1644297550000|2022-02-08 05:19:10|502.25|500.05|502.69|500.49|502.69|500.49|502.25|500.05|0
1644297560000|2022-02-08 05:19:20|502.57|500.37|502.57|500.37|502.57|500.37|502.57|500.37|0
1644297570000|2022-02-08 05:19:30|502.47|500.27|502.35|500.15|502.47|500.27|502.35|500.15|0
1644297580000|2022-02-08 05:19:40|502.25|500.05|502.25|500.05|502.25|500.05|502.25|500.05|0
1644297590000|2022-02-08 05:19:50|502.02|499.82|501.91|499.71|502.02|499.82|501.8|499.6|0
1644297600000|2022-02-08 05:20:00|502.02|499.82|502.02|499.82|502.02|499.82|502.02|499.82|0
1644297610000|2022-02-08 05:20:10|501.69|499.49|501.8|499.6|501.8|499.6|501.69|499.49|0
1644297620000|2022-02-08 05:20:20|501.69|499.49|501.69|499.49|501.8|499.6|501.69|499.49|0
1644297630000|2022-02-08 05:20:30|501.8|499.6|501.8|499.6|501.8|499.6|501.8|499.6|0
1644297640000|2022-02-08 05:20:40|501.69|499.49|501.8|499.6|501.8|499.6|501.69|499.49|0
1644297650000|2022-02-08 05:20:50|501.69|499.49|501.8|499.6|501.8|499.6|501.69|499.49|0
1644297670000|2022-02-08 05:21:10|501.91|499.71|501.8|499.6|501.91|499.71|501.8|499.6|0
1644297690000|2022-02-08 05:21:30|501.69|499.49|501.8|499.6|501.8|499.6|501.69|499.49|0
1644297700000|2022-02-08 05:21:40|501.69|499.49|501.58|499.38|501.8|499.6|501.58|499.38|0
1644297710000|2022-02-08 05:21:50|501.8|499.6|501.69|499.49|501.8|499.6|501.69|499.49|0
1644297720000|2022-02-08 05:22:00|501.58|499.38|501.8|499.6|501.8|499.6|501.58|499.38|0
1644297730000|2022-02-08 05:22:10|501.69|499.49|501.69|499.49|501.69|499.49|501.69|499.49|0
1644297740000|2022-02-08 05:22:20|501.58|499.38|501.58|499.38|501.58|499.38|501.58|499.38|0
1644297750000|2022-02-08 05:22:30|501.24|499.04|501.24|499.04|501.24|499.04|501.24|499.04|0
1644297760000|2022-02-08 05:22:40|501.36|499.16|501.36|499.16|501.36|499.16|501.24|499.04|0
1644297770000|2022-02-08 05:22:50|501.24|499.04|501.14|498.94|501.24|499.04|501.14|498.94|0
1644297790000|2022-02-08 05:23:10|501.36|499.16|501.36|499.16|501.36|499.16|501.36|499.16|0
1644297800000|2022-02-08 05:23:20|501.14|498.94|501.24|499.04|501.36|499.16|501.14|498.94|0
1644297810000|2022-02-08 05:23:30|501.13|498.93|501.13|498.93|501.13|498.93|501.13|498.93|0
1644297840000|2022-02-08 05:24:00|500.91|498.71|501.02|498.82|501.02|498.82|500.91|498.71|0
1644297850000|2022-02-08 05:24:10|501.13|498.93|500.91|498.71|501.13|498.93|500.91|498.71|0
1644297860000|2022-02-08 05:24:20|500.8|498.6|500.91|498.71|500.91|498.71|500.8|498.6|0
1644297870000|2022-02-08 05:24:30|500.69|498.49|500.8|498.6|500.8|498.6|500.69|498.49|0
1644297880000|2022-02-08 05:24:40|500.69|498.49|500.69|498.49|500.69|498.49|500.69|498.49|0
1644297890000|2022-02-08 05:24:50|500.58|498.38|500.47|498.27|500.58|498.38|500.25|498.05|0
1644297900000|2022-02-08 05:25:00|500.58|498.38|500.58|498.38|500.69|498.49|500.58|498.38|0
1644297910000|2022-02-08 05:25:10|500.69|498.49|500.47|498.27|500.69|498.49|500.47|498.27|0
1644297920000|2022-02-08 05:25:20|500.58|498.38|499.58|497.38|500.58|498.38|499.36|497.16|0
1644297930000|2022-02-08 05:25:30|499.36|497.16|499.47|497.27|499.47|497.27|499.25|497.05|0
1644297940000|2022-02-08 05:25:40|499.58|497.38|499.58|497.38|499.8|497.6|499.58|497.38|0
1644297950000|2022-02-08 05:25:50|499.69|497.49|499.58|497.38|499.69|497.49|499.58|497.38|0
1644297960000|2022-02-08 05:26:00|499.69|497.49|499.36|497.16|499.69|497.49|499.36|497.16|0
1644297970000|2022-02-08 05:26:10|499.14|496.94|499.36|497.16|499.36|497.16|499.14|496.94|0
1644297980000|2022-02-08 05:26:20|499.58|497.38|499.58|497.38|499.58|497.38|499.47|497.27|0
1644297990000|2022-02-08 05:26:30|499.8|497.6|500.02|497.82|500.02|497.82|499.8|497.6|0
1644298000000|2022-02-08 05:26:40|500.13|497.93|500.25|498.05|500.25|498.05|500.13|497.93|0
1644298010000|2022-02-08 05:26:50|500.69|498.49|500.69|498.49|500.69|498.49|500.69|498.49|0
1644298020000|2022-02-08 05:27:00|500.57|498.37|500.69|498.49|500.69|498.49|500.47|498.27|0
1644298030000|2022-02-08 05:27:10|500.91|498.71|500.8|498.6|500.91|498.71|500.8|498.6|0
1644298040000|2022-02-08 05:27:20|500.91|498.71|500.91|498.71|500.91|498.71|500.91|498.71|0
1644298050000|2022-02-08 05:27:30|500.8|498.6|500.8|498.6|500.8|498.6|500.8|498.6|0
1644298060000|2022-02-08 05:27:40|500.91|498.71|501.13|498.93|501.13|498.93|500.91|498.71|0
1644298070000|2022-02-08 05:27:50|501.35|499.15|501.35|499.15|501.35|499.15|501.35|499.15|0
1644298100000|2022-02-08 05:28:20|501.24|499.04|501.35|499.15|501.35|499.15|501.24|499.04|0
1644298110000|2022-02-08 05:28:30|501.24|499.04|501.24|499.04|501.24|499.04|501.24|499.04|0
1644298120000|2022-02-08 05:28:40|501.13|498.93|501.13|498.93|501.13|498.93|501.13|498.93|0
1644298130000|2022-02-08 05:28:50|501.24|499.04|501.13|498.93|501.24|499.04|501.13|498.93|0
1644298140000|2022-02-08 05:29:00|501.35|499.15|501.24|499.04|501.35|499.15|501.24|499.04|0
1644298150000|2022-02-08 05:29:10|501.13|498.93|500.91|498.71|501.13|498.93|500.91|498.71|0
1644298160000|2022-02-08 05:29:20|501.13|498.93|501.13|498.93|501.13|498.93|501.13|498.93|0
1644298180000|2022-02-08 05:29:40|500.91|498.71|500.91|498.71|500.91|498.71|500.91|498.71|0
1644298190000|2022-02-08 05:29:50|500.69|498.49|500.69|498.49|500.69|498.49|500.69|498.49|0
1644298200000|2022-02-08 05:30:00|500.47|498.27|499.8|497.6|500.47|498.27|499.8|497.6|0
1644298210000|2022-02-08 05:30:10|500.02|497.82|499.8|497.6|500.02|497.82|499.8|497.6|0
1644298220000|2022-02-08 05:30:20|499.91|497.71|499.91|497.71|499.91|497.71|499.8|497.6|0
1644298230000|2022-02-08 05:30:30|500.02|497.82|499.8|497.6|500.02|497.82|499.8|497.6|0
1644298240000|2022-02-08 05:30:40|500.02|497.82|499.8|497.6|500.02|497.82|499.8|497.6|0
1644298250000|2022-02-08 05:30:50|499.91|497.71|500.02|497.82|500.02|497.82|499.91|497.71|0
1644298260000|2022-02-08 05:31:00|499.8|497.6|499.8|497.6|499.8|497.6|499.8|497.6|0
1644298280000|2022-02-08 05:31:20|500.02|497.82|500.13|497.93|500.24|498.04|500.02|497.82|0
1644298290000|2022-02-08 05:31:30|500.02|497.82|500.24|498.04|500.24|498.04|500.02|497.82|0
1644298300000|2022-02-08 05:31:40|500.13|497.93|500.02|497.82|500.13|497.93|499.8|497.6|0
1644298310000|2022-02-08 05:31:50|499.8|497.6|499.8|497.6|499.8|497.6|499.8|497.6|0
1644298350000|2022-02-08 05:32:30|499.68|497.48|499.8|497.6|499.8|497.6|499.68|497.48|0
1644298360000|2022-02-08 05:32:40|499.91|497.71|499.91|497.71|499.91|497.71|499.91|497.71|0
1644298370000|2022-02-08 05:32:50|499.9|497.7|500.13|497.93|500.13|497.93|499.9|497.7|0
1644298380000|2022-02-08 05:33:00|500.24|498.04|500.24|498.04|500.24|498.04|500.02|497.82|0
1644298390000|2022-02-08 05:33:10|500.13|497.93|500.02|497.82|500.24|498.04|500.02|497.82|0
1644298430000|2022-02-08 05:33:50|499.9|497.7|500.02|497.82|500.02|497.82|499.9|497.7|0
1644298450000|2022-02-08 05:34:10|500.13|497.93|500.13|497.93|500.13|497.93|500.13|497.93|0
1644298460000|2022-02-08 05:34:20|500.24|498.04|500.02|497.82|500.24|498.04|500.02|497.82|0
1644298470000|2022-02-08 05:34:30|500.13|497.93|500.24|498.04|500.24|498.04|500.13|497.93|0
1644298480000|2022-02-08 05:34:40|500.02|497.82|500.02|497.82|500.02|497.82|500.02|497.82|0
1644298490000|2022-02-08 05:34:50|499.8|497.6|499.8|497.6|499.8|497.6|499.8|497.6|0
1644298530000|2022-02-08 05:35:30|499.58|497.38|499.58|497.38|499.58|497.38|499.58|497.38|0
1644298540000|2022-02-08 05:35:40|499.57|497.37|499.57|497.37|499.57|497.37|499.57|497.37|0
1644298550000|2022-02-08 05:35:50|499.35|497.15|499.35|497.15|499.35|497.15|499.35|497.15|0
1644298560000|2022-02-08 05:36:00|499.24|497.04|499.24|497.04|499.24|497.04|499.24|497.04|0
1644298570000|2022-02-08 05:36:10|499.13|496.93|499.13|496.93|499.13|496.93|498.91|496.71|0
1644298580000|2022-02-08 05:36:20|498.91|496.71|498.91|496.71|499.13|496.93|498.91|496.71|0
1644298620000|2022-02-08 05:37:00|498.69|496.49|498.02|495.82|498.69|496.49|498.02|495.82|0
1644298630000|2022-02-08 05:37:10|498.13|495.93|498.13|495.93|498.25|496.05|498.13|495.93|0
1644298640000|2022-02-08 05:37:20|498.02|495.82|498.02|495.82|498.13|495.93|498.02|495.82|0
1644298650000|2022-02-08 05:37:30|498.25|496.05|498.13|495.93|498.25|496.05|498.02|495.82|0
1644298660000|2022-02-08 05:37:40|498.25|496.05|498.25|496.05|498.25|496.05|498.25|496.05|0
1644298670000|2022-02-08 05:37:50|498.35|496.15|498.25|496.05|498.35|496.15|498.25|496.05|0
1644298690000|2022-02-08 05:38:10|498.24|496.04|498.35|496.15|498.35|496.15|498.24|496.04|0
1644298700000|2022-02-08 05:38:20|498.24|496.04|498.24|496.04|498.24|496.04|498.24|496.04|0
1644298780000|2022-02-08 05:39:40|498.02|495.82|498.02|495.82|498.02|495.82|498.02|495.82|0
1644298800000|2022-02-08 05:40:00|497.8|495.6|497.8|495.6|497.8|495.6|497.8|495.6|0
1644298810000|2022-02-08 05:40:10|498.02|495.82|497.8|495.6|498.02|495.82|497.8|495.6|0
1644298820000|2022-02-08 05:40:20|498.02|495.82|498.02|495.82|498.02|495.82|498.02|495.82|0
1644298830000|2022-02-08 05:40:30|497.91|495.71|498.24|496.04|498.24|496.04|497.91|495.71|0
1644299040000|2022-02-08 05:44:00|498.02|495.82|498.24|496.04|498.24|496.04|498.02|495.82|0
1644299050000|2022-02-08 05:44:10|498.02|495.82|498.24|496.04|498.24|496.04|498.02|495.82|0
1644299060000|2022-02-08 05:44:20|498.13|495.93|498.13|495.93|498.24|496.04|498.13|495.93|0
1644299070000|2022-02-08 05:44:30|498.24|496.04|498.02|495.82|498.24|496.04|498.02|495.82|0
1644299080000|2022-02-08 05:44:40|498.12|495.92|498.12|495.92|498.12|495.92|498.12|495.92|0
1644299090000|2022-02-08 05:44:50|498.02|495.82|498.24|496.04|498.24|496.04|498.02|495.82|0
1644299100000|2022-02-08 05:45:00|498.12|495.92|498.24|496.04|498.24|496.04|498.12|495.92|0
1644299130000|2022-02-08 05:45:30|498.02|495.82|498.02|495.82|498.24|496.04|498.02|495.82|0
1644299140000|2022-02-08 05:45:40|497.9|495.7|497.9|495.7|497.9|495.7|497.9|495.7|0
1644299150000|2022-02-08 05:45:50|497.8|495.6|497.8|495.6|497.8|495.6|497.8|495.6|0
1644299160000|2022-02-08 05:46:00|498.02|495.82|498.02|495.82|498.02|495.82|498.02|495.82|0
1644299190000|2022-02-08 05:46:30|498.24|496.04|498.24|496.04|498.24|496.04|498.24|496.04|0
1644299270000|2022-02-08 05:47:50|497.9|495.7|498.02|495.82|498.02|495.82|497.9|495.7|0
1644299280000|2022-02-08 05:48:00|498.12|495.92|498.12|495.92|498.12|495.92|498.12|495.92|0
1644299290000|2022-02-08 05:48:10|498.02|495.82|498.02|495.82|498.02|495.82|498.02|495.82|0
1644299300000|2022-02-08 05:48:20|498.24|496.04|498.24|496.04|498.24|496.04|498.24|496.04|0
1644299310000|2022-02-08 05:48:30|498.12|495.92|498.12|495.92|498.24|496.04|498.12|495.92|0
1644299320000|2022-02-08 05:48:40|498.24|496.04|498.24|496.04|498.24|496.04|498.24|496.04|0
1644299360000|2022-02-08 05:49:20|498.02|495.82|498.02|495.82|498.02|495.82|498.02|495.82|0
1644299370000|2022-02-08 05:49:30|497.79|495.59|498.02|495.82|498.02|495.82|497.79|495.59|0
1644299380000|2022-02-08 05:49:40|498.01|495.81|498.24|496.04|498.24|496.04|498.01|495.81|0
1644299400000|2022-02-08 05:50:00|498.12|495.92|498.24|496.04|498.24|496.04|498.12|495.92|0
1644299410000|2022-02-08 05:50:10|498.12|495.92|498.12|495.92|498.12|495.92|498.12|495.92|0
1644299420000|2022-02-08 05:50:20|498.24|496.04|498.24|496.04|498.24|496.04|498.24|496.04|0
1644299480000|2022-02-08 05:51:20|498.23|496.03|498.23|496.03|498.23|496.03|498.23|496.03|0
1644299500000|2022-02-08 05:51:40|498.46|496.26|498.46|496.26|498.46|496.26|498.46|496.26|0
1644299580000|2022-02-08 05:53:00|498.45|496.25|498.45|496.25|498.45|496.25|498.45|496.25|0
1644299630000|2022-02-08 05:53:50|498.23|496.03|498.23|496.03|498.23|496.03|498.23|496.03|0
1644299650000|2022-02-08 05:54:10|498.01|495.81|498.01|495.81|498.01|495.81|498.01|495.81|0
1644299660000|2022-02-08 05:54:20|498.23|496.03|498.23|496.03|498.23|496.03|498.23|496.03|0
1644299670000|2022-02-08 05:54:30|498.45|496.25|498.45|496.25|498.45|496.25|498.45|496.25|0
1644299680000|2022-02-08 05:54:40|498.23|496.03|498.23|496.03|498.23|496.03|498.23|496.03|0
1644299690000|2022-02-08 05:54:50|498.45|496.25|498.45|496.25|498.45|496.25|498.45|496.25|0
1644299700000|2022-02-08 05:55:00|498.34|496.14|498.45|496.25|498.45|496.25|498.34|496.14|0
1644299740000|2022-02-08 05:55:40|498.67|496.47|498.67|496.47|498.67|496.47|498.67|496.47|0
1644299750000|2022-02-08 05:55:50|498.9|496.7|499.12|496.92|499.12|496.92|498.9|496.7|0
1644299760000|2022-02-08 05:56:00|499.34|497.14|499.34|497.14|499.34|497.14|499.34|497.14|0
1644299770000|2022-02-08 05:56:10|499.56|497.36|499.78|497.58|499.78|497.58|499.56|497.36|0
1644299780000|2022-02-08 05:56:20|500|497.8|499.78|497.58|500|497.8|499.78|497.58|0
1644299810000|2022-02-08 05:56:50|500|497.8|500|497.8|500|497.8|500|497.8|0
1644299820000|2022-02-08 05:57:00|500.33|498.13|500|497.8|500.33|498.13|500|497.8|0
1644299830000|2022-02-08 05:57:10|499.78|497.58|499.12|496.92|499.78|497.58|499.12|496.92|0
1644299850000|2022-02-08 05:57:30|499.34|497.14|499.12|496.92|499.34|497.14|499.12|496.92|0
1644299860000|2022-02-08 05:57:40|499.34|497.14|499.12|496.92|499.34|497.14|498.89|496.69|0
1644299870000|2022-02-08 05:57:50|499|496.8|498.89|496.69|499.12|496.92|498.89|496.69|0
1644299880000|2022-02-08 05:58:00|499.12|496.92|499.12|496.92|499.12|496.92|499.12|496.92|0
1644299890000|2022-02-08 05:58:10|499|496.8|499.12|496.92|499.12|496.92|499|496.8|0
1644299900000|2022-02-08 05:58:20|499.11|496.91|499|496.8|499.11|496.91|499|496.8|0
1644299910000|2022-02-08 05:58:30|498.89|496.69|498.89|496.69|498.89|496.69|498.89|496.69|0
1644299920000|2022-02-08 05:58:40|499|496.8|499|496.8|499|496.8|499|496.8|0
1644299930000|2022-02-08 05:58:50|498.89|496.69|498.89|496.69|498.89|496.69|498.89|496.69|0
1644299940000|2022-02-08 05:59:00|498.78|496.58|498.89|496.69|498.89|496.69|498.78|496.58|0
1644299950000|2022-02-08 05:59:10|498.67|496.47|498.89|496.69|498.89|496.69|498.67|496.47|0
1644299960000|2022-02-08 05:59:20|498.78|496.58|498.78|496.58|498.78|496.58|498.78|496.58|0
1644299970000|2022-02-08 05:59:30|498.89|496.69|499.11|496.91|499.11|496.91|498.89|496.69|0
1644299980000|2022-02-08 05:59:40|499.22|497.02|499.11|496.91|499.34|497.14|499.11|496.91|0
1644299990000|2022-02-08 05:59:50|499.34|497.14|499.34|497.14|499.34|497.14|499.22|497.02|0
1644300000000|2022-02-08 06:00:00|499.11|496.91|498.78|496.58|499.11|496.91|498.78|496.58|0
1644300010000|2022-02-08 06:00:10|498.56|496.36|498.45|496.25|498.56|496.36|498.45|496.25|0
1644300020000|2022-02-08 06:00:20|498.67|496.47|498.89|496.69|498.89|496.69|498.67|496.47|0
1644300030000|2022-02-08 06:00:30|498.67|496.47|498.67|496.47|498.67|496.47|498.67|496.47|0
1644300050000|2022-02-08 06:00:50|498.78|496.58|498.89|496.69|498.89|496.69|498.78|496.58|0
1644300060000|2022-02-08 06:01:00|498.67|496.47|498.67|496.47|498.89|496.69|498.67|496.47|0
1644300070000|2022-02-08 06:01:10|498.78|496.58|498.45|496.25|498.78|496.58|498.01|495.81|0
1644300080000|2022-02-08 06:01:20|498.55|496.35|498.23|496.03|498.55|496.35|498.23|496.03|0
1644300090000|2022-02-08 06:01:30|498.33|496.13|498.01|495.81|498.33|496.13|498.01|495.81|0
1644300100000|2022-02-08 06:01:40|498.23|496.03|498.01|495.81|498.23|496.03|498.01|495.81|0
1644300110000|2022-02-08 06:01:50|497.78|495.58|498.23|496.03|498.23|496.03|497.78|495.58|0
1644300120000|2022-02-08 06:02:00|498.45|496.25|498.23|496.03|498.45|496.25|498.23|496.03|0
1644300130000|2022-02-08 06:02:10|498.01|495.81|498.23|496.03|498.23|496.03|498.01|495.81|0
1644300140000|2022-02-08 06:02:20|498.01|495.81|498.23|496.03|498.23|496.03|498.01|495.81|0
1644300150000|2022-02-08 06:02:30|498.11|495.91|498.23|496.03|498.23|496.03|498.11|495.91|0
1644300160000|2022-02-08 06:02:40|498.11|495.91|497.78|495.58|498.11|495.91|497.78|495.58|0
1644300170000|2022-02-08 06:02:50|498|495.8|498|495.8|498|495.8|498|495.8|0
1644300180000|2022-02-08 06:03:00|498.23|496.03|498.45|496.25|498.45|496.25|498.23|496.03|0
1644300190000|2022-02-08 06:03:10|498.23|496.03|498.67|496.47|498.67|496.47|498.23|496.03|0
1644300200000|2022-02-08 06:03:20|498.77|496.57|498.89|496.69|498.89|496.69|498.77|496.57|0
1644300210000|2022-02-08 06:03:30|499|496.8|498.89|496.69|499|496.8|498.89|496.69|0
1644300220000|2022-02-08 06:03:40|499.11|496.91|499.33|497.13|499.33|497.13|499.11|496.91|0
1644300230000|2022-02-08 06:03:50|499.55|497.35|499.55|497.35|499.55|497.35|499.55|497.35|0
1644300240000|2022-02-08 06:04:00|499.78|497.58|499.77|497.57|499.78|497.58|499.77|497.57|0
1644300250000|2022-02-08 06:04:10|500|497.8|500.44|498.24|500.44|498.24|500|497.8|0
1644300260000|2022-02-08 06:04:20|500.66|498.46|500.77|498.57|500.88|498.68|500.66|498.46|0
1644300270000|2022-02-08 06:04:30|500.66|498.46|501.1|498.9|501.1|498.9|500.66|498.46|0
1644300280000|2022-02-08 06:04:40|500.88|498.68|500.88|498.68|500.88|498.68|500.88|498.68|0
1644300290000|2022-02-08 06:04:50|501.1|498.9|501.1|498.9|501.1|498.9|501.1|498.9|0
1644300300000|2022-02-08 06:05:00|500.66|498.46|500.77|498.57|500.77|498.57|500.66|498.46|0
1644300310000|2022-02-08 06:05:10|500.66|498.46|500.66|498.46|500.77|498.57|500.66|498.46|0
1644300320000|2022-02-08 06:05:20|500.77|498.57|500.66|498.46|500.77|498.57|500.66|498.46|0
1644300330000|2022-02-08 06:05:30|500.88|498.68|501.32|499.12|501.33|499.13|500.88|498.68|0
1644300340000|2022-02-08 06:05:40|501.1|498.9|501.32|499.12|501.32|499.12|501.1|498.9|0
1644300350000|2022-02-08 06:05:50|501.1|498.9|501.32|499.12|501.32|499.12|501.1|498.9|0
1644300370000|2022-02-08 06:06:10|501.21|499.01|501.21|499.01|501.21|499.01|501.21|499.01|0
1644300380000|2022-02-08 06:06:20|501.32|499.12|501.32|499.12|501.32|499.12|501.21|499.01|0
1644300390000|2022-02-08 06:06:30|501.21|499.01|501.99|499.79|501.99|499.79|501.21|499.01|0
1644300400000|2022-02-08 06:06:40|502.21|500.01|502.1|499.9|502.21|500.01|501.99|499.79|0
1644300410000|2022-02-08 06:06:50|501.99|499.79|502.21|500.01|502.21|500.01|501.99|499.79|0
1644300420000|2022-02-08 06:07:00|501.99|499.79|501.99|499.79|501.99|499.79|501.99|499.79|0
1644300430000|2022-02-08 06:07:10|501.77|499.57|501.77|499.57|501.87|499.67|501.77|499.57|0
1644300450000|2022-02-08 06:07:30|501.87|499.67|501.99|499.79|501.99|499.79|501.77|499.57|0
1644300460000|2022-02-08 06:07:40|502.09|499.89|502.09|499.89|502.09|499.89|502.09|499.89|0
1644300470000|2022-02-08 06:07:50|502.21|500.01|501.99|499.79|502.21|500.01|501.99|499.79|0
1644300480000|2022-02-08 06:08:00|501.77|499.57|501.87|499.67|501.99|499.79|501.77|499.57|0
1644300490000|2022-02-08 06:08:10|501.77|499.57|501.77|499.57|501.77|499.57|501.77|499.57|0
1644300500000|2022-02-08 06:08:20|501.43|499.23|501.87|499.67|501.99|499.79|501.43|499.23|0
1644300510000|2022-02-08 06:08:30|501.99|499.79|501.99|499.79|501.99|499.79|501.99|499.79|0
1644300520000|2022-02-08 06:08:40|501.87|499.67|501.99|499.79|501.99|499.79|501.87|499.67|0
1644300530000|2022-02-08 06:08:50|501.87|499.67|501.77|499.57|501.87|499.67|501.77|499.57|0
1644300540000|2022-02-08 06:09:00|501.54|499.34|501.43|499.23|501.54|499.34|501.43|499.23|0
1644300550000|2022-02-08 06:09:10|501.77|499.57|501.54|499.34|501.77|499.57|501.54|499.34|0
1644300560000|2022-02-08 06:09:20|501.43|499.23|501.32|499.12|501.54|499.34|501.32|499.12|0
1644300570000|2022-02-08 06:09:30|501.21|499.01|501.21|499.01|501.21|499.01|501.21|499.01|0
1644300580000|2022-02-08 06:09:40|501.32|499.12|501.32|499.12|501.32|499.12|501.1|498.9|0
1644300590000|2022-02-08 06:09:50|501.43|499.23|501.77|499.57|501.77|499.57|501.43|499.23|0
1644300600000|2022-02-08 06:10:00|501.99|499.79|502.21|500.01|502.21|500.01|501.99|499.79|0
1644300610000|2022-02-08 06:10:10|502.43|500.23|502.31|500.11|502.43|500.23|502.31|500.11|0
1644300620000|2022-02-08 06:10:20|502.43|500.23|502.43|500.23|502.43|500.23|502.43|500.23|0
1644300640000|2022-02-08 06:10:40|502.54|500.34|502.54|500.34|502.54|500.34|502.54|500.34|0
1644300650000|2022-02-08 06:10:50|502.65|500.45|502.87|500.67|502.87|500.67|502.65|500.45|0
1644300660000|2022-02-08 06:11:00|502.98|500.78|503.1|500.9|503.1|500.9|502.98|500.78|0
1644300670000|2022-02-08 06:11:10|503.32|501.12|503.2|501|503.32|501.12|503.2|501|0
1644300680000|2022-02-08 06:11:20|503.32|501.12|503.98|501.78|504.43|502.23|503.32|501.12|0
1644300690000|2022-02-08 06:11:30|504.2|502|503.98|501.78|504.2|502|503.98|501.78|0
1644300700000|2022-02-08 06:11:40|503.87|501.67|503.98|501.78|503.98|501.78|503.76|501.56|0
1644300710000|2022-02-08 06:11:50|503.76|501.56|503.54|501.34|503.76|501.56|503.54|501.34|0
1644300720000|2022-02-08 06:12:00|503.64|501.44|503.64|501.44|503.64|501.44|503.54|501.34|0
1644300730000|2022-02-08 06:12:10|503.54|501.34|503.09|500.89|503.54|501.34|503.09|500.89|0
1644300740000|2022-02-08 06:12:20|502.87|500.67|502.87|500.67|502.87|500.67|502.87|500.67|0
1644300750000|2022-02-08 06:12:30|502.65|500.45|502.87|500.67|502.87|500.67|502.65|500.45|0
1644300760000|2022-02-08 06:12:40|502.76|500.56|502.76|500.56|502.87|500.67|502.65|500.45|0
1644300770000|2022-02-08 06:12:50|502.87|500.67|502.87|500.67|502.87|500.67|502.87|500.67|0
1644300780000|2022-02-08 06:13:00|503.09|500.89|503.09|500.89|503.09|500.89|503.09|500.89|0
1644300800000|2022-02-08 06:13:20|502.87|500.67|502.87|500.67|502.98|500.78|502.87|500.67|0
1644300810000|2022-02-08 06:13:30|502.65|500.45|502.53|500.33|502.65|500.45|502.53|500.33|0
1644300820000|2022-02-08 06:13:40|502.65|500.45|502.53|500.33|502.65|500.45|502.53|500.33|0
1644300830000|2022-02-08 06:13:50|502.43|500.23|503.31|501.11|503.31|501.11|502.43|500.23|0
1644300840000|2022-02-08 06:14:00|503.2|501|503.31|501.11|503.31|501.11|503.2|501|0
1644300850000|2022-02-08 06:14:10|503.2|501|502.76|500.56|503.2|501|502.76|500.56|0
1644300860000|2022-02-08 06:14:20|502.65|500.45|502.53|500.33|502.65|500.45|502.43|500.23|0
1644300870000|2022-02-08 06:14:30|502.43|500.23|502.87|500.67|502.87|500.67|502.43|500.23|0
1644300880000|2022-02-08 06:14:40|502.65|500.45|502.43|500.23|502.65|500.45|502.43|500.23|0
1644300890000|2022-02-08 06:14:50|502.53|500.33|502.65|500.45|502.65|500.45|502.53|500.33|0
1644300900000|2022-02-08 06:15:00|502.53|500.33|502.2|500|502.65|500.45|502.2|500|0
1644300910000|2022-02-08 06:15:10|502.31|500.11|502.43|500.23|502.43|500.23|502.31|500.11|0
1644300920000|2022-02-08 06:15:20|502.31|500.11|502.31|500.11|502.31|500.11|502.2|500|0
1644300930000|2022-02-08 06:15:30|502.2|500|502.2|500|502.2|500|502.2|500|0
1644300940000|2022-02-08 06:15:40|502.43|500.23|502.43|500.23|502.43|500.23|502.43|500.23|0
1644300950000|2022-02-08 06:15:50|502.53|500.33|502.53|500.33|502.53|500.33|502.53|500.33|0
1644300960000|2022-02-08 06:16:00|502.65|500.45|502.65|500.45|502.65|500.45|502.65|500.45|0
1644300970000|2022-02-08 06:16:10|502.43|500.23|502.53|500.33|502.53|500.33|502.43|500.23|0
1644300980000|2022-02-08 06:16:20|502.43|500.23|502.43|500.23|502.43|500.23|502.43|500.23|0
1644301000000|2022-02-08 06:16:40|502.31|500.11|502.31|500.11|502.43|500.23|502.31|500.11|0
1644301010000|2022-02-08 06:16:50|502.2|500|502.53|500.33|502.53|500.33|502.2|500|0
1644301020000|2022-02-08 06:17:00|502.43|500.23|502.65|500.45|502.65|500.45|502.43|500.23|0
1644301050000|2022-02-08 06:17:30|503.31|501.11|503.31|501.11|503.31|501.11|503.31|501.11|0
1644301070000|2022-02-08 06:17:50|503.53|501.33|503.31|501.11|503.53|501.33|503.31|501.11|0
1644301080000|2022-02-08 06:18:00|503.2|501|503.09|500.89|503.31|501.11|503.09|500.89|0
1644301100000|2022-02-08 06:18:20|503.2|501|503.2|501|503.2|501|503.2|501|0
1644301110000|2022-02-08 06:18:30|503.42|501.22|503.31|501.11|503.53|501.33|503.31|501.11|0
1644301120000|2022-02-08 06:18:40|503.2|501|502.87|500.67|503.2|501|502.87|500.67|0
1644301130000|2022-02-08 06:18:50|502.75|500.55|502.75|500.55|502.87|500.67|502.75|500.55|0
1644301140000|2022-02-08 06:19:00|502.87|500.67|502.87|500.67|502.97|500.77|502.87|500.67|0
1644301150000|2022-02-08 06:19:10|502.75|500.55|502.75|500.55|502.75|500.55|502.75|500.55|0
1644301160000|2022-02-08 06:19:20|502.65|500.45|502.65|500.45|502.75|500.55|502.65|500.45|0
1644301180000|2022-02-08 06:19:40|502.42|500.22|502.64|500.44|502.64|500.44|502.42|500.22|0
1644301190000|2022-02-08 06:19:50|502.87|500.67|502.42|500.22|502.87|500.67|502.42|500.22|0
1644301200000|2022-02-08 06:20:00|502.64|500.44|502.53|500.33|502.64|500.44|502.53|500.33|0
1644301210000|2022-02-08 06:20:10|502.42|500.22|502.53|500.33|502.53|500.33|502.42|500.22|0
1644301220000|2022-02-08 06:20:20|502.42|500.22|502.75|500.55|502.75|500.55|502.42|500.22|0
1644301230000|2022-02-08 06:20:30|502.87|500.67|502.64|500.44|502.87|500.67|502.64|500.44|0
1644301250000|2022-02-08 06:20:50|503.09|500.89|503.09|500.89|503.09|500.89|502.97|500.77|0
1644301260000|2022-02-08 06:21:00|502.97|500.77|503.09|500.89|503.09|500.89|502.97|500.77|0
1644301270000|2022-02-08 06:21:10|502.97|500.77|502.97|500.77|502.97|500.77|502.97|500.77|0
1644301280000|2022-02-08 06:21:20|503.09|500.89|503.31|501.11|503.31|501.11|503.09|500.89|0
1644301290000|2022-02-08 06:21:30|503.42|501.22|503.64|501.44|503.64|501.44|503.42|501.22|0
1644301300000|2022-02-08 06:21:40|503.75|501.55|503.64|501.44|503.75|501.55|503.64|501.44|0
1644301310000|2022-02-08 06:21:50|503.53|501.33|503.64|501.44|503.64|501.44|503.53|501.33|0
1644301320000|2022-02-08 06:22:00|503.53|501.33|503.31|501.11|503.53|501.33|503.31|501.11|0
1644301330000|2022-02-08 06:22:10|503.09|500.89|503.09|500.89|503.19|500.99|503.09|500.89|0
1644301350000|2022-02-08 06:22:30|502.64|500.44|502.97|500.77|502.97|500.77|502.64|500.44|0
1644301360000|2022-02-08 06:22:40|502.86|500.66|502.86|500.66|502.86|500.66|502.86|500.66|0
1644301370000|2022-02-08 06:22:50|502.75|500.55|502.53|500.33|502.75|500.55|502.53|500.33|0
1644301380000|2022-02-08 06:23:00|502.64|500.44|502.53|500.33|502.64|500.44|502.53|500.33|0
1644301390000|2022-02-08 06:23:10|502.64|500.44|502.64|500.44|502.64|500.44|502.64|500.44|0
1644301410000|2022-02-08 06:23:30|502.53|500.33|502.42|500.22|502.64|500.44|502.42|500.22|0
1644301420000|2022-02-08 06:23:40|502.2|500|502.2|500|502.2|500|502.2|500|0
1644301430000|2022-02-08 06:23:50|501.98|499.78|501.75|499.55|501.98|499.78|501.75|499.55|0
1644301440000|2022-02-08 06:24:00|501.64|499.44|501.31|499.11|501.64|499.44|501.31|499.11|0
1644301450000|2022-02-08 06:24:10|501.2|499|501.2|499|501.2|499|501.09|498.89|0
1644301460000|2022-02-08 06:24:20|501.42|499.22|501.75|499.55|501.75|499.55|501.42|499.22|0
1644301470000|2022-02-08 06:24:30|501.64|499.44|501.75|499.55|501.75|499.55|501.64|499.44|0
1644301480000|2022-02-08 06:24:40|501.64|499.44|501.75|499.55|501.75|499.55|501.64|499.44|0
1644301490000|2022-02-08 06:24:50|501.86|499.66|501.75|499.55|501.86|499.66|501.75|499.55|0
1644301500000|2022-02-08 06:25:00|502.08|499.88|501.98|499.78|502.2|500|501.98|499.78|0
1644301510000|2022-02-08 06:25:10|502.08|499.88|502.08|499.88|502.2|500|502.08|499.88|0
1644301520000|2022-02-08 06:25:20|501.98|499.78|502.08|499.88|502.08|499.88|501.98|499.78|0
1644301530000|2022-02-08 06:25:30|502.2|500|502.08|499.88|502.2|500|502.08|499.88|0
1644301540000|2022-02-08 06:25:40|502.42|500.22|502.53|500.33|502.53|500.33|502.42|500.22|0
1644301550000|2022-02-08 06:25:50|502.64|500.44|502.64|500.44|502.64|500.44|502.64|500.44|0
1644301560000|2022-02-08 06:26:00|502.86|500.66|502.86|500.66|502.86|500.66|502.86|500.66|0
1644301570000|2022-02-08 06:26:10|503.08|500.88|503.08|500.88|503.19|500.99|503.08|500.88|0
1644301580000|2022-02-08 06:26:20|502.86|500.66|502.86|500.66|502.86|500.66|502.86|500.66|0
1644301620000|2022-02-08 06:27:00|502.75|500.55|502.64|500.44|502.75|500.55|502.64|500.44|0
1644301640000|2022-02-08 06:27:20|502.86|500.66|502.86|500.66|502.97|500.77|502.86|500.66|0
1644301650000|2022-02-08 06:27:30|502.97|500.77|502.86|500.66|502.97|500.77|502.86|500.66|0
1644301660000|2022-02-08 06:27:40|502.97|500.77|502.97|500.77|502.97|500.77|502.86|500.66|0
1644301670000|2022-02-08 06:27:50|503.08|500.88|503.3|501.1|503.3|501.1|503.08|500.88|0
1644301680000|2022-02-08 06:28:00|503.08|500.88|503.08|500.88|503.08|500.88|503.08|500.88|0
1644301690000|2022-02-08 06:28:10|503.3|501.1|503.53|501.33|503.53|501.33|503.3|501.1|0
1644301700000|2022-02-08 06:28:20|503.75|501.55|503.75|501.55|503.75|501.55|503.75|501.55|0
1644301710000|2022-02-08 06:28:30|503.85|501.65|503.97|501.77|503.97|501.77|503.85|501.65|0
1644301720000|2022-02-08 06:28:40|503.85|501.65|503.75|501.55|503.97|501.77|503.75|501.55|0
1644301730000|2022-02-08 06:28:50|503.63|501.43|503.75|501.55|503.75|501.55|503.63|501.43|0
1644301740000|2022-02-08 06:29:00|503.63|501.43|504.19|501.99|504.19|501.99|503.63|501.43|0
1644301750000|2022-02-08 06:29:10|504.08|501.88|504.19|501.99|504.19|501.99|504.08|501.88|0
1644301760000|2022-02-08 06:29:20|504.41|502.21|504.41|502.21|504.41|502.21|504.41|502.21|0
1644301770000|2022-02-08 06:29:30|504.19|501.99|504.3|502.1|504.3|502.1|504.19|501.99|0
1644301780000|2022-02-08 06:29:40|504.19|501.99|503.97|501.77|504.19|501.99|503.97|501.77|0
1644301790000|2022-02-08 06:29:50|503.75|501.55|503.75|501.55|503.85|501.65|503.75|501.55|0
1644301800000|2022-02-08 06:30:00|504.19|501.99|504.41|502.21|504.41|502.21|504.19|501.99|0
1644301810000|2022-02-08 06:30:10|504.63|502.43|504.63|502.43|504.63|502.43|504.52|502.32|0
1644301820000|2022-02-08 06:30:20|505.19|502.99|505.19|502.99|505.19|502.99|505.08|502.88|0
1644301830000|2022-02-08 06:30:30|505.3|503.1|505.19|502.99|505.3|503.1|505.08|502.88|0
1644301840000|2022-02-08 06:30:40|505.3|503.1|505.3|503.1|505.3|503.1|505.3|503.1|0
1644301850000|2022-02-08 06:30:50|505.08|502.88|505.08|502.88|505.3|503.1|505.08|502.88|0
1644301860000|2022-02-08 06:31:00|504.86|502.66|504.52|502.32|504.86|502.66|504.52|502.32|0
1644301870000|2022-02-08 06:31:10|504.41|502.21|504.74|502.54|504.74|502.54|504.41|502.21|0
1644301880000|2022-02-08 06:31:20|504.86|502.66|504.74|502.54|504.86|502.66|504.74|502.54|0
1644301890000|2022-02-08 06:31:30|504.63|502.43|504.19|501.99|504.63|502.43|504.19|501.99|0
1644301900000|2022-02-08 06:31:40|504.41|502.21|504.41|502.21|504.41|502.21|504.41|502.21|0
1644301930000|2022-02-08 06:32:10|504.3|502.1|504.3|502.1|504.3|502.1|504.3|502.1|0
1644301940000|2022-02-08 06:32:20|504.19|501.99|504.07|501.87|504.19|501.99|504.07|501.87|0
1644301950000|2022-02-08 06:32:30|503.97|501.77|503.97|501.77|503.97|501.77|503.97|501.77|0
1644301960000|2022-02-08 06:32:40|503.85|501.65|503.97|501.77|503.97|501.77|503.85|501.65|0
1644301970000|2022-02-08 06:32:50|503.85|501.65|503.97|501.77|503.97|501.77|503.85|501.65|0
1644301980000|2022-02-08 06:33:00|503.74|501.54|503.74|501.54|503.74|501.54|503.74|501.54|0
1644301990000|2022-02-08 06:33:10|503.52|501.32|503.52|501.32|503.74|501.54|503.52|501.32|0
1644302000000|2022-02-08 06:33:20|503.41|501.21|503.18|500.98|503.41|501.21|503.18|500.98|0
1644302010000|2022-02-08 06:33:30|503.08|500.88|503.52|501.32|503.52|501.32|503.08|500.88|0
1644302030000|2022-02-08 06:33:50|503.63|501.43|503.63|501.43|503.63|501.43|503.63|501.43|0
1644302040000|2022-02-08 06:34:00|503.52|501.32|503.52|501.32|503.52|501.32|503.52|501.32|0
1644302050000|2022-02-08 06:34:10|503.41|501.21|503.74|501.54|503.74|501.54|503.41|501.21|0
1644302060000|2022-02-08 06:34:20|503.97|501.77|504.19|501.99|504.19|501.99|503.97|501.77|0
1644302080000|2022-02-08 06:34:40|504.41|502.21|504.41|502.21|504.41|502.21|504.41|502.21|0
1644302090000|2022-02-08 06:34:50|504.63|502.43|504.63|502.43|504.63|502.43|504.52|502.32|0
1644302100000|2022-02-08 06:35:00|504.52|502.32|504.63|502.43|504.63|502.43|504.52|502.32|0
1644302110000|2022-02-08 06:35:10|504.52|502.32|504.63|502.43|504.63|502.43|504.52|502.32|0
1644302120000|2022-02-08 06:35:20|504.74|502.54|504.85|502.65|504.85|502.65|504.74|502.54|0
1644302130000|2022-02-08 06:35:30|505.08|502.88|504.85|502.65|505.08|502.88|504.85|502.65|0
1644302150000|2022-02-08 06:35:50|505.07|502.87|505.07|502.87|505.07|502.87|505.07|502.87|0
1644302160000|2022-02-08 06:36:00|505.3|503.1|505.74|503.54|505.74|503.54|505.3|503.1|0
1644302170000|2022-02-08 06:36:10|505.96|503.76|506.19|503.99|506.19|503.99|505.96|503.76|0
1644302180000|2022-02-08 06:36:20|505.96|503.76|505.96|503.76|505.96|503.76|505.96|503.76|0
1644302190000|2022-02-08 06:36:30|505.52|503.32|505.52|503.32|505.52|503.32|505.52|503.32|0
1644302200000|2022-02-08 06:36:40|505.74|503.54|505.63|503.43|505.74|503.54|505.63|503.43|0
1644302210000|2022-02-08 06:36:50|505.52|503.32|505.74|503.54|505.74|503.54|505.52|503.32|0
1644302220000|2022-02-08 06:37:00|505.63|503.43|505.52|503.32|505.74|503.54|505.52|503.32|0
1644302230000|2022-02-08 06:37:10|505.3|503.1|505.07|502.87|505.3|503.1|505.07|502.87|0
1644302250000|2022-02-08 06:37:30|505.3|503.1|505.18|502.98|505.3|503.1|505.18|502.98|0
1644302260000|2022-02-08 06:37:40|505.3|503.1|505.3|503.1|505.3|503.1|505.3|503.1|0
1644302270000|2022-02-08 06:37:50|505.74|503.54|505.96|503.76|505.96|503.76|505.74|503.54|0
1644302280000|2022-02-08 06:38:00|506.18|503.98|506.18|503.98|506.18|503.98|506.18|503.98|0
1644302290000|2022-02-08 06:38:10|505.96|503.76|505.96|503.76|505.96|503.76|505.96|503.76|0
1644302300000|2022-02-08 06:38:20|505.74|503.54|505.74|503.54|505.74|503.54|505.74|503.54|0
1644302310000|2022-02-08 06:38:30|505.62|503.42|505.52|503.32|505.62|503.42|505.52|503.32|0
1644302320000|2022-02-08 06:38:40|505.62|503.42|505.29|503.09|505.74|503.54|505.29|503.09|0
1644302340000|2022-02-08 06:39:00|505.62|503.42|505.52|503.32|505.62|503.42|505.52|503.32|0
1644302350000|2022-02-08 06:39:10|505.74|503.54|505.62|503.42|505.74|503.54|505.62|503.42|0
1644302360000|2022-02-08 06:39:20|505.52|503.32|505.52|503.32|505.52|503.32|505.52|503.32|0
1644302370000|2022-02-08 06:39:30|505.62|503.42|505.62|503.42|505.62|503.42|505.62|503.42|0
1644302380000|2022-02-08 06:39:40|505.52|503.32|505.52|503.32|505.52|503.32|505.52|503.32|0
1644302390000|2022-02-08 06:39:50|505.29|503.09|505.18|502.98|505.29|503.09|505.18|502.98|0
1644302400000|2022-02-08 06:40:00|505.29|503.09|505.07|502.87|505.29|503.09|505.07|502.87|0
1644302420000|2022-02-08 06:40:20|504.63|502.43|504.85|502.65|504.85|502.65|504.63|502.43|0
1644302440000|2022-02-08 06:40:40|504.63|502.43|504.85|502.65|504.85|502.65|504.63|502.43|0
1644302450000|2022-02-08 06:40:50|504.96|502.76|504.85|502.65|505.07|502.87|504.85|502.65|0
1644302460000|2022-02-08 06:41:00|504.96|502.76|504.85|502.65|504.96|502.76|504.85|502.65|0
1644302470000|2022-02-08 06:41:10|505.07|502.87|505.52|503.32|505.52|503.32|505.07|502.87|0
1644302490000|2022-02-08 06:41:30|505.74|503.54|505.52|503.32|505.74|503.54|505.52|503.32|0
1644302500000|2022-02-08 06:41:40|505.4|503.2|505.4|503.2|505.4|503.2|505.4|503.2|0
1644302510000|2022-02-08 06:41:50|505.29|503.09|504.85|502.65|505.29|503.09|504.85|502.65|0
1644302520000|2022-02-08 06:42:00|504.73|502.53|505.96|503.76|505.96|503.76|504.73|502.53|0
1644302530000|2022-02-08 06:42:10|505.84|503.64|505.84|503.64|505.84|503.64|505.84|503.64|0
1644302540000|2022-02-08 06:42:20|505.96|503.76|505.96|503.76|505.96|503.76|505.96|503.76|0
1644302550000|2022-02-08 06:42:30|506.07|503.87|505.74|503.54|506.07|503.87|505.74|503.54|0
1644302560000|2022-02-08 06:42:40|505.84|503.64|505.74|503.54|505.96|503.76|505.74|503.54|0
1644302570000|2022-02-08 06:42:50|505.51|503.31|505.4|503.2|505.51|503.31|505.29|503.09|0
1644302580000|2022-02-08 06:43:00|505.29|503.09|505.29|503.09|505.29|503.09|505.29|503.09|0
1644302590000|2022-02-08 06:43:10|505.4|503.2|504.85|502.65|505.4|503.2|504.85|502.65|0
1644302600000|2022-02-08 06:43:20|504.95|502.75|504.85|502.65|504.95|502.75|504.85|502.65|0
1644302610000|2022-02-08 06:43:30|504.95|502.75|505.07|502.87|505.07|502.87|504.95|502.75|0
1644302620000|2022-02-08 06:43:40|505.18|502.98|505.29|503.09|505.4|503.2|505.18|502.98|0
1644302640000|2022-02-08 06:44:00|505.4|503.2|505.07|502.87|505.4|503.2|505.07|502.87|0
1644302650000|2022-02-08 06:44:10|505.29|503.09|505.29|503.09|505.51|503.31|505.29|503.09|0
1644302660000|2022-02-08 06:44:20|505.4|503.2|505.74|503.54|505.74|503.54|505.4|503.2|0
1644302670000|2022-02-08 06:44:30|505.96|503.76|506.06|503.86|506.06|503.86|505.96|503.76|0
1644302680000|2022-02-08 06:44:40|505.96|503.76|505.96|503.76|505.96|503.76|505.74|503.54|0
1644302690000|2022-02-08 06:44:50|506.06|503.86|505.96|503.76|506.06|503.86|505.96|503.76|0
1644302700000|2022-02-08 06:45:00|506.62|504.42|506.4|504.2|506.85|504.65|506.4|504.2|0
1644302710000|2022-02-08 06:45:10|506.29|504.09|506.29|504.09|506.29|504.09|506.29|504.09|0
1644302720000|2022-02-08 06:45:20|506.4|504.2|506.51|504.31|506.51|504.31|506.29|504.09|0
1644302730000|2022-02-08 06:45:30|506.62|504.42|506.29|504.09|506.62|504.42|506.18|503.98|0
1644302740000|2022-02-08 06:45:40|506.4|504.2|506.4|504.2|506.4|504.2|506.29|504.09|0
1644302750000|2022-02-08 06:45:50|506.18|503.98|505.96|503.76|506.18|503.98|505.96|503.76|0
1644302760000|2022-02-08 06:46:00|506.18|503.98|506.4|504.2|506.4|504.2|506.18|503.98|0
1644302770000|2022-02-08 06:46:10|506.51|504.31|506.4|504.2|506.51|504.31|506.4|504.2|0
1644302780000|2022-02-08 06:46:20|506.18|503.98|505.96|503.76|506.29|504.09|505.96|503.76|0
1644302790000|2022-02-08 06:46:30|505.84|503.64|505.84|503.64|505.96|503.76|505.84|503.64|0
1644302800000|2022-02-08 06:46:40|505.73|503.53|505.73|503.53|505.73|503.53|505.51|503.31|0
1644302810000|2022-02-08 06:46:50|505.51|503.31|505.51|503.31|505.51|503.31|505.4|503.2|0
1644302820000|2022-02-08 06:47:00|505.29|503.09|505.07|502.87|505.29|503.09|505.07|502.87|0
1644302830000|2022-02-08 06:47:10|505.17|502.97|505.07|502.87|505.17|502.97|505.07|502.87|0
1644302840000|2022-02-08 06:47:20|505.29|503.09|505.29|503.09|505.29|503.09|505.29|503.09|0
1644302850000|2022-02-08 06:47:30|505.17|502.97|505.17|502.97|505.17|502.97|505.17|502.97|0
1644302860000|2022-02-08 06:47:40|505.29|503.09|505.29|503.09|505.29|503.09|505.29|503.09|0
1644302870000|2022-02-08 06:47:50|505.73|503.53|505.73|503.53|506.06|503.86|505.73|503.53|0
1644302880000|2022-02-08 06:48:00|505.62|503.42|505.73|503.53|505.73|503.53|505.62|503.42|0
1644302890000|2022-02-08 06:48:10|505.62|503.42|505.73|503.53|505.73|503.53|505.62|503.42|0
1644302900000|2022-02-08 06:48:20|505.84|503.64|505.95|503.75|505.95|503.75|505.84|503.64|0
1644302910000|2022-02-08 06:48:30|505.84|503.64|505.95|503.75|505.95|503.75|505.84|503.64|0
1644302920000|2022-02-08 06:48:40|505.84|503.64|505.51|503.31|505.84|503.64|505.51|503.31|0
1644302930000|2022-02-08 06:48:50|505.62|503.42|505.73|503.53|505.73|503.53|505.62|503.42|0
1644302940000|2022-02-08 06:49:00|505.62|503.42|505.51|503.31|505.62|503.42|505.51|503.31|0
1644302950000|2022-02-08 06:49:10|505.29|503.09|505.39|503.19|505.51|503.31|505.29|503.09|0
1644302960000|2022-02-08 06:49:20|505.51|503.31|505.06|502.86|505.51|503.31|505.06|502.86|0
1644302970000|2022-02-08 06:49:30|504.84|502.64|504.73|502.53|504.84|502.64|504.73|502.53|0
1644302980000|2022-02-08 06:49:40|504.84|502.64|504.84|502.64|504.95|502.75|504.84|502.64|0
1644302990000|2022-02-08 06:49:50|504.62|502.42|504.62|502.42|504.62|502.42|504.62|502.42|0
1644303000000|2022-02-08 06:50:00|504.4|502.2|504.4|502.2|504.5|502.3|504.4|502.2|0
1644303010000|2022-02-08 06:50:10|503.95|501.75|503.73|501.53|503.95|501.75|503.73|501.53|0
1644303020000|2022-02-08 06:50:20|504.06|501.86|504.06|501.86|504.06|501.86|504.06|501.86|0
1644303030000|2022-02-08 06:50:30|504.18|501.98|503.73|501.53|504.18|501.98|503.73|501.53|0
1644303040000|2022-02-08 06:50:40|503.51|501.31|503.39|501.19|503.51|501.31|503.39|501.19|0
1644303050000|2022-02-08 06:50:50|503.51|501.31|503.84|501.64|503.95|501.75|503.51|501.31|0
1644303060000|2022-02-08 06:51:00|503.73|501.53|503.95|501.75|503.95|501.75|503.73|501.53|0
1644303070000|2022-02-08 06:51:10|503.73|501.53|503.73|501.53|503.73|501.53|503.73|501.53|0
1644303080000|2022-02-08 06:51:20|503.84|501.64|503.95|501.75|503.95|501.75|503.84|501.64|0
1644303090000|2022-02-08 06:51:30|504.06|501.86|504.17|501.97|504.17|501.97|504.06|501.86|0
1644303100000|2022-02-08 06:51:40|503.95|501.75|503.95|501.75|503.95|501.75|503.95|501.75|0
1644303110000|2022-02-08 06:51:50|504.17|501.97|504.06|501.86|504.17|501.97|504.06|501.86|0
1644303120000|2022-02-08 06:52:00|503.95|501.75|503.95|501.75|503.95|501.75|503.95|501.75|0
1644303130000|2022-02-08 06:52:10|504.17|501.97|504.17|501.97|504.17|501.97|504.17|501.97|0
1644303140000|2022-02-08 06:52:20|504.95|502.75|505.06|502.86|505.17|502.97|504.84|502.64|0
1644303150000|2022-02-08 06:52:30|504.84|502.64|504.95|502.75|505.06|502.86|504.84|502.64|0
1644303160000|2022-02-08 06:52:40|504.84|502.64|505.06|502.86|505.06|502.86|504.84|502.64|0
1644303170000|2022-02-08 06:52:50|505.17|502.97|505.28|503.08|505.28|503.08|505.17|502.97|0
1644303180000|2022-02-08 06:53:00|505.17|502.97|505.28|503.08|505.28|503.08|505.17|502.97|0
1644303210000|2022-02-08 06:53:30|505.51|503.31|505.39|503.19|505.51|503.31|505.39|503.19|0
1644303220000|2022-02-08 06:53:40|505.28|503.08|505.17|502.97|505.28|503.08|505.17|502.97|0
1644303230000|2022-02-08 06:53:50|505.06|502.86|504.62|502.42|505.06|502.86|504.62|502.42|0
1644303240000|2022-02-08 06:54:00|504.06|501.86|504.06|501.86|504.06|501.86|504.06|501.86|0
1644303250000|2022-02-08 06:54:10|504.17|501.97|504.39|502.19|504.39|502.19|504.17|501.97|0
1644303260000|2022-02-08 06:54:20|504.5|502.3|504.39|502.19|504.5|502.3|504.39|502.19|0
1644303270000|2022-02-08 06:54:30|504.5|502.3|504.39|502.19|504.5|502.3|504.39|502.19|0
1644303280000|2022-02-08 06:54:40|504.5|502.3|504.5|502.3|504.5|502.3|504.5|502.3|0
1644303290000|2022-02-08 06:54:50|504.28|502.08|504.39|502.19|504.39|502.19|504.28|502.08|0
1644303300000|2022-02-08 06:55:00|504.5|502.3|504.62|502.42|504.62|502.42|504.5|502.3|0
1644303310000|2022-02-08 06:55:10|504.39|502.19|504.28|502.08|504.39|502.19|504.28|502.08|0
1644303320000|2022-02-08 06:55:20|504.39|502.19|504.39|502.19|504.39|502.19|504.17|501.97|0
1644303330000|2022-02-08 06:55:30|504.62|502.42|504.5|502.3|504.72|502.52|504.5|502.3|0
1644303340000|2022-02-08 06:55:40|504.39|502.19|504.39|502.19|504.5|502.3|504.39|502.19|0
1644303350000|2022-02-08 06:55:50|504.28|502.08|504.17|501.97|504.28|502.08|504.06|501.86|0
1644303360000|2022-02-08 06:56:00|504.39|502.19|504.28|502.08|504.39|502.19|504.28|502.08|0
1644303370000|2022-02-08 06:56:10|504.39|502.19|504.39|502.19|504.39|502.19|504.39|502.19|0
1644303380000|2022-02-08 06:56:20|504.72|502.52|504.62|502.42|504.72|502.52|504.62|502.42|0
1644303390000|2022-02-08 06:56:30|504.72|502.52|505.39|503.19|505.39|503.19|504.62|502.42|0
1644303400000|2022-02-08 06:56:40|505.28|503.08|505.06|502.86|505.39|503.19|505.06|502.86|0
1644303410000|2022-02-08 06:56:50|504.72|502.52|504.84|502.64|504.84|502.64|504.62|502.42|0
1644303420000|2022-02-08 06:57:00|504.5|502.3|504.61|502.41|504.61|502.41|504.5|502.3|0
1644303430000|2022-02-08 06:57:10|504.39|502.19|504.28|502.08|504.39|502.19|504.28|502.08|0
1644303440000|2022-02-08 06:57:20|504.06|501.86|503.73|501.53|504.06|501.86|503.73|501.53|0
1644303450000|2022-02-08 06:57:30|503.61|501.41|503.5|501.3|503.61|501.41|503.5|501.3|0
1644303460000|2022-02-08 06:57:40|503.73|501.53|504.05|501.85|504.05|501.85|503.73|501.53|0
1644303470000|2022-02-08 06:57:50|503.95|501.75|503.73|501.53|503.95|501.75|503.73|501.53|0
1644303490000|2022-02-08 06:58:10|503.61|501.41|503.73|501.53|503.73|501.53|503.5|501.3|0
1644303500000|2022-02-08 06:58:20|503.5|501.3|503.61|501.41|503.83|501.63|503.5|501.3|0
1644303510000|2022-02-08 06:58:30|503.73|501.53|503.73|501.53|503.73|501.53|503.73|501.53|0
1644303530000|2022-02-08 06:58:50|503.95|501.75|503.95|501.75|503.95|501.75|503.95|501.75|0
1644303540000|2022-02-08 06:59:00|504.17|501.97|504.17|501.97|504.17|501.97|504.17|501.97|0
1644303570000|2022-02-08 06:59:30|504.05|501.85|504.05|501.85|504.05|501.85|504.05|501.85|0
1644303580000|2022-02-08 06:59:40|504.17|501.97|504.17|501.97|504.17|501.97|504.17|501.97|0
1644303590000|2022-02-08 06:59:50|504.05|501.85|503.83|501.63|504.05|501.85|503.83|501.63|0
1644303600000|2022-02-08 07:00:00|503.39|501.19|504.39|502.19|504.61|502.41|503.39|501.19|0
1644303610000|2022-02-08 07:00:10|504.28|502.08|504.27|502.07|504.28|502.08|504.17|501.97|0
1644303620000|2022-02-08 07:00:20|504.17|501.97|503.5|501.3|504.17|501.97|503.5|501.3|0
1644303630000|2022-02-08 07:00:30|503.72|501.52|502.84|500.64|503.72|501.52|502.5|500.3|0
1644303640000|2022-02-08 07:00:40|503.28|501.08|503.28|501.08|503.28|501.08|503.28|501.08|0
1644303650000|2022-02-08 07:00:50|503.39|501.19|503.28|501.08|503.39|501.19|503.28|501.08|0
1644303660000|2022-02-08 07:01:00|503.39|501.19|502.61|500.41|503.39|501.19|502.5|500.3|0
1644303670000|2022-02-08 07:01:10|502.5|500.3|502.5|500.3|502.61|500.41|502.5|500.3|0
1644303680000|2022-02-08 07:01:20|502.61|500.41|502.61|500.41|502.61|500.41|502.61|500.41|0
1644303690000|2022-02-08 07:01:30|502.5|500.3|502.5|500.3|502.5|500.3|502.5|500.3|0
1644303700000|2022-02-08 07:01:40|502.05|499.85|502.05|499.85|502.17|499.97|502.05|499.85|0
1644303710000|2022-02-08 07:01:50|502.17|499.97|501.83|499.63|502.17|499.97|501.73|499.53|0
1644303720000|2022-02-08 07:02:00|501.73|499.53|502.61|500.41|502.61|500.41|501.73|499.53|0
1644303730000|2022-02-08 07:02:10|502.94|500.74|503.06|500.86|503.28|501.08|502.94|500.74|0
1644303740000|2022-02-08 07:02:20|502.94|500.74|503.83|501.63|503.83|501.63|502.94|500.74|0
1644303750000|2022-02-08 07:02:30|504.05|501.85|503.94|501.74|504.05|501.85|503.72|501.52|0
1644303760000|2022-02-08 07:02:40|503.61|501.41|504.5|502.3|504.5|502.3|503.61|501.41|0
1644303770000|2022-02-08 07:02:50|503.94|501.74|503.83|501.63|503.94|501.74|503.83|501.63|0
1644303780000|2022-02-08 07:03:00|503.61|501.41|504.27|502.07|504.49|502.29|503.61|501.41|0
1644303790000|2022-02-08 07:03:10|504.94|502.74|504.61|502.41|504.94|502.74|504.49|502.29|0
1644303800000|2022-02-08 07:03:20|504.49|502.29|504.17|501.97|504.61|502.41|504.17|501.97|0
1644303810000|2022-02-08 07:03:30|503.83|501.63|503.61|501.41|503.83|501.63|503.61|501.41|0
1644303820000|2022-02-08 07:03:40|503.5|501.3|502.83|500.63|503.5|501.3|502.72|500.52|0
1644303830000|2022-02-08 07:03:50|502.94|500.74|502.61|500.41|502.94|500.74|502.61|500.41|0
1644303840000|2022-02-08 07:04:00|502.83|500.63|502.94|500.74|503.06|500.86|502.83|500.63|0
1644303850000|2022-02-08 07:04:10|503.16|500.96|502.27|500.07|503.16|500.96|502.27|500.07|0
1644303860000|2022-02-08 07:04:20|502.39|500.19|502.17|499.97|502.39|500.19|501.95|499.75|0
1644303870000|2022-02-08 07:04:30|502.27|500.07|502.17|499.97|502.27|500.07|501.95|499.75|0
1644303880000|2022-02-08 07:04:40|502.27|500.07|502.61|500.41|502.61|500.41|502.27|500.07|0
1644303890000|2022-02-08 07:04:50|502.39|500.19|502.27|500.07|502.39|500.19|502.05|499.85|0
1644303900000|2022-02-08 07:05:00|502.05|499.85|502.27|500.07|502.39|500.19|501.95|499.75|0
1644303910000|2022-02-08 07:05:10|502.05|499.85|502.39|500.19|502.39|500.19|502.05|499.85|0
1644303920000|2022-02-08 07:05:20|502.27|500.07|502.5|500.3|502.5|500.3|502.27|500.07|0
1644303930000|2022-02-08 07:05:30|502.05|499.85|502.27|500.07|502.27|500.07|502.05|499.85|0
1644303940000|2022-02-08 07:05:40|502.61|500.41|502.17|499.97|502.61|500.41|502.17|499.97|0
1644303950000|2022-02-08 07:05:50|502.27|500.07|502.05|499.85|502.27|500.07|502.05|499.85|0
1644303960000|2022-02-08 07:06:00|502.27|500.07|502.83|500.63|502.83|500.63|502.27|500.07|0
1644303970000|2022-02-08 07:06:10|502.94|500.74|503.05|500.85|503.05|500.85|502.94|500.74|0
1644303980000|2022-02-08 07:06:20|502.94|500.74|503.05|500.85|503.05|500.85|502.94|500.74|0
1644303990000|2022-02-08 07:06:30|502.83|500.63|502.94|500.74|502.94|500.74|502.83|500.63|0
1644304000000|2022-02-08 07:06:40|503.05|500.85|502.72|500.52|503.05|500.85|502.72|500.52|0
1644304010000|2022-02-08 07:06:50|502.83|500.63|503.05|500.85|503.05|500.85|502.83|500.63|0
1644304020000|2022-02-08 07:07:00|503.38|501.18|503.6|501.4|503.6|501.4|503.38|501.18|0
1644304030000|2022-02-08 07:07:10|503.5|501.3|503.5|501.3|503.6|501.4|503.38|501.18|0
1644304040000|2022-02-08 07:07:20|503.38|501.18|503.38|501.18|503.5|501.3|503.38|501.18|0
1644304050000|2022-02-08 07:07:30|503.5|501.3|503.72|501.52|503.72|501.52|503.5|501.3|0
1644304060000|2022-02-08 07:07:40|503.83|501.63|503.5|501.3|503.83|501.63|503.5|501.3|0
1644304070000|2022-02-08 07:07:50|503.72|501.52|503.6|501.4|503.72|501.52|503.6|501.4|0
1644304080000|2022-02-08 07:08:00|503.72|501.52|503.82|501.62|503.94|501.74|503.72|501.52|0
1644304090000|2022-02-08 07:08:10|504.05|501.85|503.94|501.74|504.05|501.85|503.94|501.74|0
1644304100000|2022-02-08 07:08:20|504.05|501.85|503.94|501.74|504.16|501.96|503.94|501.74|0
1644304110000|2022-02-08 07:08:30|504.05|501.85|503.94|501.74|504.27|502.07|503.94|501.74|0
1644304120000|2022-02-08 07:08:40|504.05|501.85|504.05|501.85|504.05|501.85|504.05|501.85|0
1644304130000|2022-02-08 07:08:50|504.16|501.96|503.94|501.74|504.16|501.96|503.94|501.74|0
1644304140000|2022-02-08 07:09:00|504.16|501.96|504.27|502.07|504.27|502.07|504.05|501.85|0
1644304150000|2022-02-08 07:09:10|504.38|502.18|504.83|502.63|504.83|502.63|504.27|502.07|0
1644304160000|2022-02-08 07:09:20|505.05|502.85|505.05|502.85|505.05|502.85|505.05|502.85|0
1644304170000|2022-02-08 07:09:30|505.27|503.07|505.38|503.18|505.38|503.18|505.27|503.07|0
1644304180000|2022-02-08 07:09:40|505.16|502.96|505.16|502.96|505.16|502.96|505.16|502.96|0
1644304190000|2022-02-08 07:09:50|504.83|502.63|504.83|502.63|504.83|502.63|504.38|502.18|0
1644304200000|2022-02-08 07:10:00|505.16|502.96|505.49|503.29|505.49|503.29|505.16|502.96|0
1644304210000|2022-02-08 07:10:10|505.38|503.18|505.6|503.4|505.6|503.4|505.38|503.18|0
1644304220000|2022-02-08 07:10:20|505.82|503.62|506.38|504.18|506.38|504.18|505.82|503.62|0
1644304230000|2022-02-08 07:10:30|506.49|504.29|506.61|504.41|506.61|504.41|506.49|504.29|0
1644304240000|2022-02-08 07:10:40|506.49|504.29|506.6|504.4|506.6|504.4|506.49|504.29|0
1644304250000|2022-02-08 07:10:50|506.49|504.29|506.49|504.29|506.6|504.4|506.49|504.29|0
1644304260000|2022-02-08 07:11:00|506.27|504.07|507.05|504.85|507.05|504.85|506.27|504.07|0
1644304270000|2022-02-08 07:11:10|507.27|505.07|507.27|505.07|507.27|505.07|507.16|504.96|0
1644304280000|2022-02-08 07:11:20|507.38|505.18|507.38|505.18|507.38|505.18|507.27|505.07|0
1644304290000|2022-02-08 07:11:30|507.16|504.96|507.27|505.07|507.27|505.07|507.16|504.96|0
1644304300000|2022-02-08 07:11:40|507.16|504.96|507.27|505.07|507.27|505.07|507.05|504.85|0
1644304310000|2022-02-08 07:11:50|507.16|504.96|506.93|504.73|507.16|504.96|506.83|504.63|0
1644304320000|2022-02-08 07:12:00|506.6|504.4|507.27|505.07|507.27|505.07|506.6|504.4|0
1644304330000|2022-02-08 07:12:10|507.38|505.18|507.27|505.07|507.38|505.18|507.27|505.07|0
1644304340000|2022-02-08 07:12:20|507.16|504.96|507.05|504.85|507.16|504.96|507.05|504.85|0
1644304350000|2022-02-08 07:12:30|507.16|504.96|507.38|505.18|507.38|505.18|507.16|504.96|0
1644304360000|2022-02-08 07:12:40|507.27|505.07|507.49|505.29|507.72|505.52|507.27|505.07|0
1644304370000|2022-02-08 07:12:50|507.72|505.52|507.6|505.4|507.72|505.52|507.6|505.4|0
1644304380000|2022-02-08 07:13:00|507.94|505.74|508.16|505.96|508.38|506.18|507.94|505.74|0
1644304390000|2022-02-08 07:13:10|508.27|506.07|508.04|505.84|508.27|506.07|508.04|505.84|0
1644304400000|2022-02-08 07:13:20|508.16|505.96|508.16|505.96|508.16|505.96|507.94|505.74|0
1644304410000|2022-02-08 07:13:30|508.38|506.18|508.38|506.18|508.38|506.18|508.16|505.96|0
1644304420000|2022-02-08 07:13:40|508.71|506.51|508.38|506.18|508.71|506.51|508.38|506.18|0
1644304430000|2022-02-08 07:13:50|508.27|506.07|508.83|506.63|508.83|506.63|508.27|506.07|0
1644304440000|2022-02-08 07:14:00|508.6|506.4|508.6|506.4|509.27|507.07|508.49|506.29|0
1644304450000|2022-02-08 07:14:10|508.38|506.18|508.27|506.07|508.38|506.18|508.27|506.07|0
1644304460000|2022-02-08 07:14:20|508.38|506.18|508.27|506.07|508.38|506.18|508.27|506.07|0
1644304470000|2022-02-08 07:14:30|508.38|506.18|508.27|506.07|508.38|506.18|508.27|506.07|0
1644304480000|2022-02-08 07:14:40|508.38|506.18|508.49|506.29|508.49|506.29|508.38|506.18|0
1644304490000|2022-02-08 07:14:50|508.6|506.4|508.71|506.51|508.71|506.51|508.6|506.4|0
1644304500000|2022-02-08 07:15:00|509.05|506.85|508.83|506.63|509.05|506.85|508.83|506.63|0
1644304510000|2022-02-08 07:15:10|508.6|506.4|508.38|506.18|508.6|506.4|508.27|506.07|0
1644304520000|2022-02-08 07:15:20|508.6|506.4|508.83|506.63|508.83|506.63|508.6|506.4|0
1644304530000|2022-02-08 07:15:30|509.05|506.85|509.05|506.85|509.05|506.85|508.93|506.73|0
1644304540000|2022-02-08 07:15:40|509.16|506.96|508.93|506.73|509.16|506.96|508.83|506.63|0
1644304550000|2022-02-08 07:15:50|508.83|506.63|508.49|506.29|508.83|506.63|508.49|506.29|0
1644304560000|2022-02-08 07:16:00|508.38|506.18|508.6|506.4|508.6|506.4|508.38|506.18|0
1644304570000|2022-02-08 07:16:10|508.49|506.29|508.38|506.18|508.49|506.29|508.26|506.06|0
1644304580000|2022-02-08 07:16:20|508.16|505.96|508.38|506.18|508.38|506.18|508.16|505.96|0
1644304590000|2022-02-08 07:16:30|508.26|506.06|508.38|506.18|508.38|506.18|508.26|506.06|0
1644304600000|2022-02-08 07:16:40|508.26|506.06|508.26|506.06|508.26|506.06|508.16|505.96|0
1644304610000|2022-02-08 07:16:50|508.16|505.96|508.26|506.06|508.26|506.06|508.16|505.96|0
1644304620000|2022-02-08 07:17:00|508.16|505.96|508.26|506.06|508.38|506.18|508.16|505.96|0
1644304630000|2022-02-08 07:17:10|507.93|505.73|507.93|505.73|507.93|505.73|507.82|505.62|0
1644304640000|2022-02-08 07:17:20|507.82|505.62|507.71|505.51|507.82|505.62|507.71|505.51|0
1644304650000|2022-02-08 07:17:30|507.93|505.73|507.71|505.51|507.93|505.73|507.71|505.51|0
1644304660000|2022-02-08 07:17:40|507.82|505.62|507.49|505.29|507.82|505.62|507.49|505.29|0
1644304670000|2022-02-08 07:17:50|507.6|505.4|507.49|505.29|507.6|505.4|507.49|505.29|0
1644304680000|2022-02-08 07:18:00|507.93|505.73|508.16|505.96|508.16|505.96|507.71|505.51|0
1644304690000|2022-02-08 07:18:10|508.04|505.84|508.26|506.06|508.26|506.06|508.04|505.84|0
1644304700000|2022-02-08 07:18:20|508.16|505.96|508.04|505.84|508.16|505.96|507.93|505.73|0
1644304710000|2022-02-08 07:18:30|507.93|505.73|507.82|505.62|507.93|505.73|507.82|505.62|0
1644304720000|2022-02-08 07:18:40|507.93|505.73|507.82|505.62|507.93|505.73|507.82|505.62|0
1644304730000|2022-02-08 07:18:50|507.71|505.51|507.82|505.62|507.82|505.62|507.71|505.51|0
1644304740000|2022-02-08 07:19:00|507.93|505.73|507.93|505.73|508.16|505.96|507.93|505.73|0
1644304750000|2022-02-08 07:19:10|507.71|505.51|507.71|505.51|507.71|505.51|507.71|505.51|0
1644304760000|2022-02-08 07:19:20|507.82|505.62|507.71|505.51|507.82|505.62|507.71|505.51|0
1644304780000|2022-02-08 07:19:40|507.82|505.62|507.93|505.73|508.04|505.84|507.82|505.62|0
1644304790000|2022-02-08 07:19:50|508.04|505.84|508.16|505.96|508.16|505.96|508.04|505.84|0
1644304800000|2022-02-08 07:20:00|508.26|506.06|508.38|506.18|508.38|506.18|508.26|506.06|0
1644304810000|2022-02-08 07:20:10|508.26|506.06|508.6|506.4|508.6|506.4|508.26|506.06|0
1644304820000|2022-02-08 07:20:20|509.05|506.85|509.05|506.85|509.05|506.85|508.93|506.73|0
1644304830000|2022-02-08 07:20:30|509.15|506.95|509.05|506.85|509.49|507.29|509.05|506.85|0
1644304840000|2022-02-08 07:20:40|508.93|506.73|508.82|506.62|508.93|506.73|508.82|506.62|0
1644304850000|2022-02-08 07:20:50|509.05|506.85|509.15|506.95|509.15|506.95|509.05|506.85|0
1644304860000|2022-02-08 07:21:00|509.05|506.85|509.15|506.95|509.15|506.95|509.05|506.85|0
1644304870000|2022-02-08 07:21:10|508.82|506.62|508.82|506.62|508.82|506.62|508.82|506.62|0
1644304880000|2022-02-08 07:21:20|508.71|506.51|508.6|506.4|508.71|506.51|508.6|506.4|0
1644304890000|2022-02-08 07:21:30|508.48|506.28|508.6|506.4|508.6|506.4|508.38|506.18|0
1644304900000|2022-02-08 07:21:40|508.71|506.51|508.71|506.51|508.71|506.51|508.71|506.51|0
1644304910000|2022-02-08 07:21:50|508.6|506.4|508.71|506.51|508.71|506.51|508.6|506.4|0
1644304920000|2022-02-08 07:22:00|508.6|506.4|508.82|506.62|508.82|506.62|508.6|506.4|0
1644304930000|2022-02-08 07:22:10|508.71|506.51|509.15|506.95|509.27|507.07|508.71|506.51|0
1644304940000|2022-02-08 07:22:20|509.04|506.84|509.27|507.07|509.27|507.07|509.04|506.84|0
1644304950000|2022-02-08 07:22:30|509.04|506.84|509.15|506.95|509.27|507.07|509.04|506.84|0
1644304960000|2022-02-08 07:22:40|509.04|506.84|509.27|507.07|509.27|507.07|509.04|506.84|0
1644304970000|2022-02-08 07:22:50|509.49|507.29|508.71|506.51|509.49|507.29|508.6|506.4|0
1644304980000|2022-02-08 07:23:00|508.6|506.4|508.82|506.62|508.82|506.62|508.6|506.4|0
1644304990000|2022-02-08 07:23:10|508.6|506.4|508.6|506.4|508.6|506.4|508.6|506.4|0
1644305010000|2022-02-08 07:23:30|508.82|506.62|508.82|506.62|508.82|506.62|508.82|506.62|0
1644305020000|2022-02-08 07:23:40|509.04|506.84|508.82|506.62|509.04|506.84|508.82|506.62|0
1644305030000|2022-02-08 07:23:50|508.6|506.4|508.6|506.4|508.6|506.4|508.6|506.4|0
1644305040000|2022-02-08 07:24:00|508.15|505.95|507.48|505.28|508.15|505.95|507.48|505.28|0
1644305050000|2022-02-08 07:24:10|507.37|505.17|507.37|505.17|507.48|505.28|507.37|505.17|0
1644305060000|2022-02-08 07:24:20|507.26|505.06|506.59|504.39|507.48|505.28|506.59|504.39|0
1644305070000|2022-02-08 07:24:30|506.82|504.62|506.37|504.17|506.82|504.62|506.37|504.17|0
1644305080000|2022-02-08 07:24:40|506.26|504.06|506.15|503.95|506.26|504.06|506.15|503.95|0
1644305090000|2022-02-08 07:24:50|506.26|504.06|507.04|504.84|507.04|504.84|506.26|504.06|0
1644305100000|2022-02-08 07:25:00|506.82|504.62|506.48|504.28|506.82|504.62|506.48|504.28|0
1644305110000|2022-02-08 07:25:10|506.59|504.39|506.82|504.62|506.82|504.62|506.59|504.39|0
1644305120000|2022-02-08 07:25:20|506.7|504.5|506.59|504.39|506.7|504.5|506.48|504.28|0
1644305130000|2022-02-08 07:25:30|506.48|504.28|506.15|503.95|506.48|504.28|506.15|503.95|0
1644305140000|2022-02-08 07:25:40|506.26|504.06|506.03|503.83|506.26|504.06|506.03|503.83|0
1644305150000|2022-02-08 07:25:50|506.15|503.95|506.03|503.83|506.15|503.95|505.93|503.73|0
1644305160000|2022-02-08 07:26:00|506.15|503.95|505.7|503.5|506.15|503.95|505.7|503.5|0
1644305170000|2022-02-08 07:26:10|505.59|503.39|505.7|503.5|505.7|503.5|505.59|503.39|0
1644305180000|2022-02-08 07:26:20|505.59|503.39|505.26|503.06|505.59|503.39|505.26|503.06|0
1644305190000|2022-02-08 07:26:30|505.48|503.28|505.14|502.94|505.48|503.28|505.14|502.94|0
1644305200000|2022-02-08 07:26:40|505.04|502.84|504.81|502.61|505.04|502.84|504.81|502.61|0
1644305210000|2022-02-08 07:26:50|504.7|502.5|504.81|502.61|504.81|502.61|504.59|502.39|0
1644305220000|2022-02-08 07:27:00|504.92|502.72|505.37|503.17|505.37|503.17|504.92|502.72|0
1644305230000|2022-02-08 07:27:10|505.26|503.06|504.81|502.61|505.26|503.06|504.81|502.61|0
1644305240000|2022-02-08 07:27:20|504.7|502.5|504.59|502.39|504.7|502.5|504.37|502.17|0
1644305250000|2022-02-08 07:27:30|504.48|502.28|504.37|502.17|504.59|502.39|504.37|502.17|0
1644305260000|2022-02-08 07:27:40|504.25|502.05|504.15|501.95|504.25|502.05|504.15|501.95|0
1644305270000|2022-02-08 07:27:50|504.37|502.17|504.25|502.05|504.37|502.17|504.25|502.05|0
1644305280000|2022-02-08 07:28:00|504.15|501.95|503.93|501.73|504.25|502.05|503.93|501.73|0
1644305290000|2022-02-08 07:28:10|504.15|501.95|504.15|501.95|504.15|501.95|504.15|501.95|0
1644305300000|2022-02-08 07:28:20|504.03|501.83|504.25|502.05|504.25|502.05|504.03|501.83|0
1644305310000|2022-02-08 07:28:30|504.15|501.95|504.37|502.17|504.37|502.17|504.15|501.95|0
1644305320000|2022-02-08 07:28:40|504.59|502.39|504.48|502.28|504.7|502.5|504.48|502.28|0
1644305330000|2022-02-08 07:28:50|504.37|502.17|504.81|502.61|504.81|502.61|504.37|502.17|0
1644305340000|2022-02-08 07:29:00|505.04|502.84|504.7|502.5|505.04|502.84|504.7|502.5|0
1644305350000|2022-02-08 07:29:10|504.59|502.39|504.37|502.17|504.59|502.39|504.37|502.17|0
1644305360000|2022-02-08 07:29:20|504.25|502.05|504.15|501.95|504.25|502.05|504.15|501.95|0
1644305370000|2022-02-08 07:29:30|504.03|501.83|504.03|501.83|504.03|501.83|503.92|501.72|0
1644305380000|2022-02-08 07:29:40|503.92|501.72|503.81|501.61|503.92|501.72|503.81|501.61|0
1644305390000|2022-02-08 07:29:50|503.59|501.39|503.92|501.72|503.92|501.72|503.59|501.39|0
1644305400000|2022-02-08 07:30:00|503.14|500.94|503.04|500.84|503.14|500.94|502.92|500.72|0
1644305410000|2022-02-08 07:30:10|503.36|501.16|503.26|501.06|503.48|501.28|503.26|501.06|0
1644305420000|2022-02-08 07:30:20|503.36|501.16|502.37|500.17|503.36|501.16|502.37|500.17|0
1644305430000|2022-02-08 07:30:30|502.48|500.28|502.15|499.95|502.48|500.28|502.15|499.95|0
1644305440000|2022-02-08 07:30:40|502.03|499.83|502.59|500.39|502.59|500.39|502.03|499.83|0
1644305450000|2022-02-08 07:30:50|502.15|499.95|502.81|500.61|502.81|500.61|502.15|499.95|0
1644305460000|2022-02-08 07:31:00|502.59|500.39|502.7|500.5|502.7|500.5|502.37|500.17|0
1644305470000|2022-02-08 07:31:10|502.59|500.39|502.15|499.95|502.59|500.39|502.03|499.83|0
1644305480000|2022-02-08 07:31:20|501.93|499.73|501.93|499.73|501.93|499.73|501.7|499.5|0
1644305490000|2022-02-08 07:31:30|501.59|499.39|501.93|499.73|502.03|499.83|501.59|499.39|0
1644305500000|2022-02-08 07:31:40|501.81|499.61|501.59|499.39|501.93|499.73|501.59|499.39|0
1644305510000|2022-02-08 07:31:50|501.7|499.5|501.59|499.39|501.7|499.5|501.59|499.39|0
1644305520000|2022-02-08 07:32:00|501.48|499.28|500.82|498.62|501.48|499.28|500.82|498.62|0
1644305530000|2022-02-08 07:32:10|500.92|498.72|500.59|498.39|500.92|498.72|500.59|498.39|0
1644305540000|2022-02-08 07:32:20|500.48|498.28|500.7|498.5|500.82|498.62|500.48|498.28|0
1644305550000|2022-02-08 07:32:30|500.82|498.62|501.59|499.39|501.59|499.39|500.82|498.62|0
1644305560000|2022-02-08 07:32:40|501.81|499.61|501.48|499.28|501.81|499.61|501.48|499.28|0
1644305570000|2022-02-08 07:32:50|501.7|499.5|501.7|499.5|501.81|499.61|501.7|499.5|0
1644305580000|2022-02-08 07:33:00|501.81|499.61|501.37|499.17|501.81|499.61|501.26|499.06|0
1644305590000|2022-02-08 07:33:10|501.26|499.06|501.37|499.17|501.37|499.17|501.26|499.06|0
1644305600000|2022-02-08 07:33:20|501.48|499.28|501.59|499.39|501.7|499.5|501.48|499.28|0
1644305610000|2022-02-08 07:33:30|501.48|499.28|501.37|499.17|501.81|499.61|501.37|499.17|0
1644305620000|2022-02-08 07:33:40|501.48|499.28|502.03|499.83|502.03|499.83|501.48|499.28|0
1644305630000|2022-02-08 07:33:50|501.7|499.5|501.26|499.06|501.7|499.5|501.26|499.06|0
1644305640000|2022-02-08 07:34:00|501.48|499.28|501.26|499.06|501.48|499.28|501.26|499.06|0
1644305650000|2022-02-08 07:34:10|501.36|499.16|501.48|499.28|501.48|499.28|501.36|499.16|0
1644305660000|2022-02-08 07:34:20|501.81|499.61|501.7|499.5|501.81|499.61|501.59|499.39|0
1644305670000|2022-02-08 07:34:30|501.92|499.72|502.03|499.83|502.15|499.95|501.92|499.72|0
1644305680000|2022-02-08 07:34:40|502.59|500.39|502.37|500.17|502.59|500.39|502.37|500.17|0
1644305690000|2022-02-08 07:34:50|502.47|500.27|502.47|500.27|502.47|500.27|502.14|499.94|0
1644305700000|2022-02-08 07:35:00|502.37|500.17|502.59|500.39|502.59|500.39|502.37|500.17|0
1644305710000|2022-02-08 07:35:10|501.92|499.72|501.59|499.39|501.92|499.72|501.59|499.39|0
1644305720000|2022-02-08 07:35:20|501.48|499.28|501.81|499.61|501.81|499.61|501.48|499.28|0
1644305730000|2022-02-08 07:35:30|501.59|499.39|501.36|499.16|501.7|499.5|501.36|499.16|0
1644305740000|2022-02-08 07:35:40|501.26|499.06|501.26|499.06|501.26|499.06|501.26|499.06|0
1644305750000|2022-02-08 07:35:50|501.14|498.94|501.26|499.06|501.26|499.06|501.04|498.84|0
1644305760000|2022-02-08 07:36:00|501.48|499.28|501.26|499.06|501.48|499.28|501.26|499.06|0
1644305770000|2022-02-08 07:36:10|501.7|499.5|501.48|499.28|501.81|499.61|501.48|499.28|0
1644305780000|2022-02-08 07:36:20|501.26|499.06|501.14|498.94|501.26|499.06|501.14|498.94|0
1644305790000|2022-02-08 07:36:30|501.03|498.83|501.14|498.94|501.26|499.06|501.03|498.83|0
1644305800000|2022-02-08 07:36:40|501.26|499.06|501.36|499.16|501.48|499.28|501.26|499.06|0
1644305810000|2022-02-08 07:36:50|501.26|499.06|501.03|498.83|501.26|499.06|500.59|498.39|0
1644305820000|2022-02-08 07:37:00|500.92|498.72|500.59|498.39|500.92|498.72|500.59|498.39|0
1644305830000|2022-02-08 07:37:10|500.48|498.28|500.48|498.28|500.59|498.39|500.25|498.05|0
1644305840000|2022-02-08 07:37:20|500.59|498.39|500.48|498.28|500.59|498.39|500.37|498.17|0
1644305850000|2022-02-08 07:37:30|500.15|497.95|500.7|498.5|500.7|498.5|500.15|497.95|0
1644305860000|2022-02-08 07:37:40|501.14|498.94|500.92|498.72|501.14|498.94|500.92|498.72|0
1644305870000|2022-02-08 07:37:50|501.03|498.83|501.03|498.83|501.03|498.83|500.92|498.72|0
1644305880000|2022-02-08 07:38:00|500.92|498.72|500.81|498.61|501.14|498.94|500.81|498.61|0
1644305890000|2022-02-08 07:38:10|500.59|498.39|500.7|498.5|500.7|498.5|500.59|498.39|0
1644305900000|2022-02-08 07:38:20|500.59|498.39|500.37|498.17|500.59|498.39|500.37|498.17|0
1644305910000|2022-02-08 07:38:30|500.47|498.27|500.59|498.39|500.59|498.39|500.47|498.27|0
1644305920000|2022-02-08 07:38:40|500.47|498.27|500.47|498.27|500.81|498.61|500.47|498.27|0
1644305930000|2022-02-08 07:38:50|500.37|498.17|500.59|498.39|500.59|498.39|500.15|497.95|0
1644305940000|2022-02-08 07:39:00|500.81|498.61|500.81|498.61|501.03|498.83|500.81|498.61|0
1644305950000|2022-02-08 07:39:10|500.92|498.72|501.03|498.83|501.14|498.94|500.92|498.72|0
1644305960000|2022-02-08 07:39:20|500.81|498.61|501.03|498.83|501.03|498.83|500.81|498.61|0
1644305970000|2022-02-08 07:39:30|501.14|498.94|501.25|499.05|501.58|499.38|501.14|498.94|0
1644305980000|2022-02-08 07:39:40|501.14|498.94|501.25|499.05|501.25|499.05|501.03|498.83|0
1644305990000|2022-02-08 07:39:50|500.92|498.72|500.81|498.61|501.03|498.83|500.81|498.61|0
1644306000000|2022-02-08 07:40:00|500.92|498.72|501.14|498.94|501.14|498.94|500.92|498.72|0
1644306010000|2022-02-08 07:40:10|501.03|498.83|500.81|498.61|501.03|498.83|500.81|498.61|0
1644306020000|2022-02-08 07:40:20|500.92|498.72|500.92|498.72|500.92|498.72|500.92|498.72|0
1644306030000|2022-02-08 07:40:30|500.37|498.17|500.47|498.27|500.59|498.39|500.37|498.17|0
1644306040000|2022-02-08 07:40:40|500.59|498.39|500.59|498.39|500.81|498.61|500.47|498.27|0
1644306050000|2022-02-08 07:40:50|500.81|498.61|500.69|498.49|500.81|498.61|500.59|498.39|0
1644306060000|2022-02-08 07:41:00|500.92|498.72|500.69|498.49|500.92|498.72|500.69|498.49|0
1644306070000|2022-02-08 07:41:10|501.03|498.83|500.81|498.61|501.03|498.83|500.81|498.61|0
1644306080000|2022-02-08 07:41:20|500.59|498.39|501.03|498.83|501.03|498.83|500.59|498.39|0
1644306090000|2022-02-08 07:41:30|501.25|499.05|501.03|498.83|501.25|499.05|501.03|498.83|0
1644306100000|2022-02-08 07:41:40|500.81|498.61|501.42|499.22|501.42|499.22|500.81|498.61|0
1644306110000|2022-02-08 07:41:50|501.53|499.33|501.64|499.44|501.64|499.44|501.53|499.33|0
1644306120000|2022-02-08 07:42:00|501.53|499.33|501.75|499.55|501.75|499.55|501.42|499.22|0
1644306130000|2022-02-08 07:42:10|501.53|499.33|501.42|499.22|501.64|499.44|501.42|499.22|0
1644306140000|2022-02-08 07:42:20|501.31|499.11|501.75|499.55|501.75|499.55|501.31|499.11|0
1644306160000|2022-02-08 07:42:40|501.53|499.33|501.42|499.22|501.53|499.33|501.31|499.11|0
1644306170000|2022-02-08 07:42:50|501.53|499.33|501.31|499.11|501.53|499.33|501.31|499.11|0
1644306180000|2022-02-08 07:43:00|501.75|499.55|501.75|499.55|501.75|499.55|501.75|499.55|0
1644306190000|2022-02-08 07:43:10|501.31|499.11|501.19|498.99|501.31|499.11|501.19|498.99|0
1644306200000|2022-02-08 07:43:20|501.31|499.11|501.41|499.21|501.41|499.21|501.31|499.11|0
1644306210000|2022-02-08 07:43:30|501.31|499.11|501.09|498.89|501.31|499.11|501.09|498.89|0
1644306220000|2022-02-08 07:43:40|501.31|499.11|500.97|498.77|501.31|499.11|500.87|498.67|0
1644306230000|2022-02-08 07:43:50|500.87|498.67|501.09|498.89|501.09|498.89|500.87|498.67|0
1644306240000|2022-02-08 07:44:00|501.19|498.99|500.31|498.11|501.19|498.99|500.31|498.11|0
1644306250000|2022-02-08 07:44:10|500.42|498.22|500.42|498.22|500.42|498.22|500.2|498|0
1644306260000|2022-02-08 07:44:20|500.2|498|499.98|497.78|500.2|498|499.98|497.78|0
1644306270000|2022-02-08 07:44:30|500.2|498|500.64|498.44|500.64|498.44|500.2|498|0
1644306280000|2022-02-08 07:44:40|500.86|498.66|501.31|499.11|501.31|499.11|500.86|498.66|0
1644306290000|2022-02-08 07:44:50|501.09|498.89|501.19|498.99|501.19|498.99|501.09|498.89|0
1644306300000|2022-02-08 07:45:00|501.31|499.11|501.31|499.11|501.31|499.11|501.09|498.89|0
1644306310000|2022-02-08 07:45:10|501.53|499.33|501.53|499.33|501.53|499.33|501.53|499.33|0
1644306320000|2022-02-08 07:45:20|501.75|499.55|501.97|499.77|501.97|499.77|501.75|499.55|0
1644306330000|2022-02-08 07:45:30|502.19|499.99|502.08|499.88|502.19|499.99|502.08|499.88|0
1644306340000|2022-02-08 07:45:40|502.41|500.21|501.86|499.66|502.41|500.21|501.86|499.66|0
1644306350000|2022-02-08 07:45:50|501.75|499.55|501.97|499.77|501.97|499.77|501.75|499.55|0
1644306360000|2022-02-08 07:46:00|501.86|499.66|501.08|498.88|501.86|499.66|501.08|498.88|0
1644306370000|2022-02-08 07:46:10|500.97|498.77|500.42|498.22|500.97|498.77|500.42|498.22|0
1644306380000|2022-02-08 07:46:20|500.2|498|500.42|498.22|500.42|498.22|500.2|498|0
1644306390000|2022-02-08 07:46:30|500.08|497.88|499.64|497.44|500.08|497.88|499.64|497.44|0
1644306400000|2022-02-08 07:46:40|499.76|497.56|499.98|497.78|499.98|497.78|499.64|497.44|0
1644306410000|2022-02-08 07:46:50|500.08|497.88|500.08|497.88|500.08|497.88|500.08|497.88|0
1644306420000|2022-02-08 07:47:00|499.98|497.78|500.08|497.88|500.08|497.88|499.98|497.78|0
1644306430000|2022-02-08 07:47:10|499.98|497.78|499.42|497.22|499.98|497.78|499.42|497.22|0
1644306440000|2022-02-08 07:47:20|499.31|497.11|498.98|496.78|499.31|497.11|498.98|496.78|0
1644306450000|2022-02-08 07:47:30|499.09|496.89|499.09|496.89|499.09|496.89|498.98|496.78|0
1644306460000|2022-02-08 07:47:40|498.87|496.67|498.87|496.67|498.87|496.67|498.87|496.67|0
1644306470000|2022-02-08 07:47:50|498.65|496.45|498.43|496.23|498.65|496.45|498.43|496.23|0
1644306480000|2022-02-08 07:48:00|498.65|496.45|498.65|496.45|498.87|496.67|498.65|496.45|0
1644306490000|2022-02-08 07:48:10|498.75|496.55|499.31|497.11|499.31|497.11|498.75|496.55|0
1644306500000|2022-02-08 07:48:20|499.2|497|499.53|497.33|499.53|497.33|499.2|497|0
1644306510000|2022-02-08 07:48:30|499.31|497.11|499.53|497.33|499.53|497.33|499.31|497.11|0
1644306520000|2022-02-08 07:48:40|499.42|497.22|499.98|497.78|499.98|497.78|499.42|497.22|0
1644306530000|2022-02-08 07:48:50|500.2|498|500.2|498|500.3|498.1|500.2|498|0
1644306540000|2022-02-08 07:49:00|500.42|498.22|500.2|498|500.42|498.22|500.2|498|0
1644306550000|2022-02-08 07:49:10|500.08|497.88|500.08|497.88|500.08|497.88|500.08|497.88|0
1644306560000|2022-02-08 07:49:20|499.98|497.78|500.2|498|500.2|498|499.98|497.78|0
1644306570000|2022-02-08 07:49:30|499.98|497.78|500.2|498|500.2|498|499.98|497.78|0
1644306580000|2022-02-08 07:49:40|500.42|498.22|500.2|498|500.42|498.22|500.2|498|0
1644306590000|2022-02-08 07:49:50|500.08|497.88|500.08|497.88|500.08|497.88|500.08|497.88|0
1644306600000|2022-02-08 07:50:00|500.52|498.32|500.42|498.22|500.64|498.44|500.42|498.22|0
1644306620000|2022-02-08 07:50:20|500.75|498.55|500.86|498.66|500.86|498.66|500.75|498.55|0
1644306630000|2022-02-08 07:50:30|501.08|498.88|501.08|498.88|501.08|498.88|500.86|498.66|0
1644306640000|2022-02-08 07:50:40|500.86|498.66|500.86|498.66|501.3|499.1|500.86|498.66|0
1644306650000|2022-02-08 07:50:50|500.97|498.77|501.08|498.88|501.08|498.88|500.97|498.77|0
1644306660000|2022-02-08 07:51:00|501.3|499.1|501.3|499.1|501.3|499.1|500.97|498.77|0
1644306670000|2022-02-08 07:51:10|501.52|499.32|501.63|499.43|501.63|499.43|501.52|499.32|0
1644306680000|2022-02-08 07:51:20|501.52|499.32|501.75|499.55|501.75|499.55|501.52|499.32|0
1644306690000|2022-02-08 07:51:30|501.52|499.32|501.52|499.32|501.52|499.32|501.52|499.32|0
1644306700000|2022-02-08 07:51:40|500.97|498.77|501.19|498.99|501.19|498.99|500.97|498.77|0
1644306710000|2022-02-08 07:51:50|501.3|499.1|501.52|499.32|501.52|499.32|501.3|499.1|0
1644306720000|2022-02-08 07:52:00|501.74|499.54|501.74|499.54|501.74|499.54|501.74|499.54|0
1644306730000|2022-02-08 07:52:10|501.52|499.32|501.52|499.32|501.63|499.43|501.3|499.1|0
1644306740000|2022-02-08 07:52:20|501.74|499.54|501.52|499.32|501.74|499.54|501.52|499.32|0
1644306760000|2022-02-08 07:52:40|501.74|499.54|501.52|499.32|501.74|499.54|501.52|499.32|0
1644306770000|2022-02-08 07:52:50|501.41|499.21|500.96|498.76|501.52|499.32|500.96|498.76|0
1644306780000|2022-02-08 07:53:00|501.08|498.88|501.3|499.1|501.3|499.1|501.08|498.88|0
1644306790000|2022-02-08 07:53:10|501.52|499.32|501.97|499.77|501.97|499.77|501.52|499.32|0
1644306800000|2022-02-08 07:53:20|502.29|500.09|502.29|500.09|502.29|500.09|501.97|499.77|0
1644306810000|2022-02-08 07:53:30|502.41|500.21|502.19|499.99|502.41|500.21|502.19|499.99|0
1644306820000|2022-02-08 07:53:40|502.29|500.09|502.29|500.09|502.41|500.21|502.19|499.99|0
1644306830000|2022-02-08 07:53:50|502.19|499.99|502.41|500.21|502.41|500.21|502.19|499.99|0
1644306840000|2022-02-08 07:54:00|502.19|499.99|502.41|500.21|502.63|500.43|502.19|499.99|0
1644306850000|2022-02-08 07:54:10|502.19|499.99|502.41|500.21|502.41|500.21|502.07|499.87|0
1644306860000|2022-02-08 07:54:20|502.51|500.31|502.63|500.43|502.63|500.43|502.51|500.31|0
1644306870000|2022-02-08 07:54:30|502.41|500.21|502.63|500.43|502.63|500.43|502.41|500.21|0
1644306880000|2022-02-08 07:54:40|502.74|500.54|502.96|500.76|503.07|500.87|502.74|500.54|0
1644306890000|2022-02-08 07:54:50|503.07|500.87|502.85|500.65|503.07|500.87|502.63|500.43|0
1644306900000|2022-02-08 07:55:00|502.51|500.31|502.19|499.99|502.51|500.31|502.07|499.87|0
1644306910000|2022-02-08 07:55:10|502.07|499.87|502.63|500.43|502.63|500.43|502.07|499.87|0
1644306920000|2022-02-08 07:55:20|502.29|500.09|502.29|500.09|502.29|500.09|502.29|500.09|0
1644306930000|2022-02-08 07:55:30|502.19|499.99|502.19|499.99|502.19|499.99|502.19|499.99|0
1644306940000|2022-02-08 07:55:40|502.41|500.21|502.51|500.31|502.63|500.43|502.41|500.21|0
1644306950000|2022-02-08 07:55:50|502.41|500.21|502.96|500.76|502.96|500.76|502.41|500.21|0
1644306960000|2022-02-08 07:56:00|503.07|500.87|502.96|500.76|503.07|500.87|502.96|500.76|0
1644306970000|2022-02-08 07:56:10|502.85|500.65|502.85|500.65|502.85|500.65|502.63|500.43|0
1644306980000|2022-02-08 07:56:20|502.63|500.43|503.07|500.87|503.07|500.87|502.63|500.43|0
1644306990000|2022-02-08 07:56:30|502.85|500.65|502.85|500.65|502.85|500.65|502.85|500.65|0
1644307000000|2022-02-08 07:56:40|502.63|500.43|502.63|500.43|502.63|500.43|502.63|500.43|0
1644307010000|2022-02-08 07:56:50|502.51|500.31|502.51|500.31|502.51|500.31|502.51|500.31|0
1644307020000|2022-02-08 07:57:00|502.63|500.43|502.85|500.65|502.85|500.65|502.63|500.43|0
1644307030000|2022-02-08 07:57:10|502.63|500.43|502.85|500.65|502.85|500.65|502.63|500.43|0
1644307050000|2022-02-08 07:57:30|502.73|500.53|502.41|500.21|502.73|500.53|502.41|500.21|0
1644307060000|2022-02-08 07:57:40|502.18|499.98|502.41|500.21|502.41|500.21|502.18|499.98|0
1644307070000|2022-02-08 07:57:50|502.73|500.53|502.73|500.53|502.73|500.53|502.73|500.53|0
1644307080000|2022-02-08 07:58:00|502.85|500.65|502.85|500.65|503.07|500.87|502.85|500.65|0
1644307090000|2022-02-08 07:58:10|502.63|500.43|502.73|500.53|502.85|500.65|502.63|500.43|0
1644307100000|2022-02-08 07:58:20|502.85|500.65|502.63|500.43|502.85|500.65|502.63|500.43|0
1644307110000|2022-02-08 07:58:30|502.51|500.31|502.18|499.98|502.51|500.31|502.18|499.98|0
1644307120000|2022-02-08 07:58:40|501.96|499.76|501.52|499.32|501.96|499.76|501.3|499.1|0
1644307130000|2022-02-08 07:58:50|501.74|499.54|501.85|499.65|501.85|499.65|501.74|499.54|0
1644307140000|2022-02-08 07:59:00|501.96|499.76|502.18|499.98|502.18|499.98|501.96|499.76|0
1644307150000|2022-02-08 07:59:10|502.4|500.2|502.63|500.43|502.63|500.43|502.4|500.2|0
1644307160000|2022-02-08 07:59:20|502.4|500.2|502.18|499.98|502.63|500.43|502.18|499.98|0
1644307170000|2022-02-08 07:59:30|502.07|499.87|501.96|499.76|502.07|499.87|501.96|499.76|0
1644307180000|2022-02-08 07:59:40|501.62|499.42|501.4|499.2|501.62|499.42|501.4|499.2|0
1644307190000|2022-02-08 07:59:50|501.3|499.1|500.85|498.65|501.3|499.1|500.85|498.65|0
1644307200000|2022-02-08 08:00:00|501.07|498.87|500.96|498.76|501.96|499.76|500.96|498.76|0
1644307210000|2022-02-08 08:00:10|500.63|498.43|500.63|498.43|500.63|498.43|500.19|497.99|0
1644307220000|2022-02-08 08:00:20|500.85|498.65|500.19|497.99|500.85|498.65|499.75|497.55|0
1644307230000|2022-02-08 08:00:30|499.97|497.77|499.75|497.55|499.97|497.77|499.3|497.1|0
1644307240000|2022-02-08 08:00:40|499.85|497.65|501.07|498.87|501.07|498.87|499.85|497.65|0
1644307250000|2022-02-08 08:00:50|501.18|498.98|500.19|497.99|501.18|498.98|499.97|497.77|0
1644307260000|2022-02-08 08:01:00|500.07|497.87|499.3|497.1|500.07|497.87|499.08|496.88|0
1644307270000|2022-02-08 08:01:10|499.52|497.32|499.41|497.21|499.52|497.32|499.08|496.88|0
1644307280000|2022-02-08 08:01:20|499.97|497.77|499.08|496.88|499.97|497.77|499.08|496.88|0
1644307290000|2022-02-08 08:01:30|498.97|496.77|499.52|497.32|499.52|497.32|498.42|496.22|0
1644307300000|2022-02-08 08:01:40|499.08|496.88|500.19|497.99|500.19|497.99|499.08|496.88|0
1644307310000|2022-02-08 08:01:50|499.74|497.54|500.63|498.43|500.63|498.43|499.74|497.54|0
1644307320000|2022-02-08 08:02:00|501.74|499.54|501.84|499.64|502.18|499.98|501.74|499.54|0
1644307330000|2022-02-08 08:02:10|502.4|500.2|502.62|500.42|503.07|500.87|502.4|500.2|0
1644307340000|2022-02-08 08:02:20|502.85|500.65|502.4|500.2|502.85|500.65|502.4|500.2|0
1644307350000|2022-02-08 08:02:30|501.74|499.54|502.85|500.65|502.85|500.65|501.74|499.54|0
1644307360000|2022-02-08 08:02:40|502.95|500.75|503.4|501.2|503.4|501.2|502.95|500.75|0
1644307370000|2022-02-08 08:02:50|503.84|501.64|503.95|501.75|503.95|501.75|503.73|501.53|0
1644307380000|2022-02-08 08:03:00|503.07|500.87|503.51|501.31|503.73|501.53|503.07|500.87|0
1644307390000|2022-02-08 08:03:10|502.95|500.75|503.39|501.19|503.73|501.53|502.95|500.75|0
1644307400000|2022-02-08 08:03:20|503.29|501.09|503.51|501.31|503.51|501.31|503.29|501.09|0
1644307410000|2022-02-08 08:03:30|504.5|502.3|504.62|502.42|504.62|502.42|504.06|501.86|0
1644307420000|2022-02-08 08:03:40|504.28|502.08|504.18|501.98|504.28|502.08|503.95|501.75|0
1644307430000|2022-02-08 08:03:50|503.95|501.75|504.4|502.2|504.4|502.2|503.95|501.75|0
1644307440000|2022-02-08 08:04:00|504.18|501.98|503.73|501.53|504.18|501.98|503.73|501.53|0
1644307450000|2022-02-08 08:04:10|503.29|501.09|503.95|501.75|503.95|501.75|503.29|501.09|0
1644307460000|2022-02-08 08:04:20|503.73|501.53|503.73|501.53|503.84|501.64|503.73|501.53|0
1644307470000|2022-02-08 08:04:30|503.84|501.64|503.95|501.75|504.4|502.2|503.84|501.64|0
1644307480000|2022-02-08 08:04:40|504.17|501.97|504.4|502.2|504.4|502.2|504.17|501.97|0
1644307490000|2022-02-08 08:04:50|504.17|501.97|504.17|501.97|504.28|502.08|504.17|501.97|0
1644307500000|2022-02-08 08:05:00|503.31|501.51|503.75|501.95|503.75|501.95|503.09|501.29|0
1644307510000|2022-02-08 08:05:10|503.97|502.17|503.75|501.95|503.97|502.17|503.75|501.95|0
1644307520000|2022-02-08 08:05:20|503.09|501.29|502.64|500.84|503.09|501.29|502.53|500.73|0
1644307530000|2022-02-08 08:05:30|502.86|501.06|502.42|500.62|502.86|501.06|502.42|500.62|0
1644307540000|2022-02-08 08:05:40|502.64|500.84|503.75|501.95|503.75|501.95|502.64|500.84|0
1644307550000|2022-02-08 08:05:50|503.97|502.17|503.19|501.39|503.97|502.17|503.19|501.39|0
1644307560000|2022-02-08 08:06:00|503.53|501.73|503.86|502.06|503.86|502.06|503.09|501.29|0
1644307570000|2022-02-08 08:06:10|503.53|501.73|503.75|501.95|503.86|502.06|503.53|501.73|0
1644307580000|2022-02-08 08:06:20|503.64|501.84|503.86|502.06|503.97|502.17|503.64|501.84|0
1644307590000|2022-02-08 08:06:30|503.64|501.84|503.86|502.06|503.97|502.17|503.64|501.84|0
1644307600000|2022-02-08 08:06:40|503.97|502.17|503.86|502.06|503.97|502.17|503.86|502.06|0
1644307610000|2022-02-08 08:06:50|503.97|502.17|504.08|502.28|504.19|502.39|503.97|502.17|0
1644307620000|2022-02-08 08:07:00|503.97|502.17|504.08|502.28|504.08|502.28|503.97|502.17|0
1644307630000|2022-02-08 08:07:10|503.97|502.17|501.98|500.18|503.97|502.17|501.98|500.18|0
1644307640000|2022-02-08 08:07:20|501.64|499.84|502.3|500.5|502.3|500.5|501.64|499.84|0
1644307650000|2022-02-08 08:07:30|502.42|500.62|502.75|500.95|502.75|500.95|502.2|500.4|0
1644307660000|2022-02-08 08:07:40|503.31|501.51|502.42|500.62|503.31|501.51|502.42|500.62|0
1644307670000|2022-02-08 08:07:50|502.64|500.84|502.08|500.28|502.64|500.84|502.08|500.28|0
1644307680000|2022-02-08 08:08:00|502.42|500.62|502.64|500.84|503.08|501.28|502.42|500.62|0
1644307690000|2022-02-08 08:08:10|502.42|500.62|502.3|500.5|502.64|500.84|502.2|500.4|0
1644307700000|2022-02-08 08:08:20|501.98|500.18|502.42|500.62|502.42|500.62|501.98|500.18|0
1644307710000|2022-02-08 08:08:30|502.08|500.28|502.2|500.4|502.3|500.5|501.98|500.18|0
1644307720000|2022-02-08 08:08:40|501.75|499.95|501.75|499.95|501.98|500.18|501.75|499.95|0
1644307730000|2022-02-08 08:08:50|501.53|499.73|501.75|499.95|501.86|500.06|501.53|499.73|0
1644307740000|2022-02-08 08:09:00|501.98|500.18|501.75|499.95|502.2|500.4|501.75|499.95|0
1644307750000|2022-02-08 08:09:10|502.64|500.84|502.86|501.06|502.86|501.06|502.64|500.84|0
1644307760000|2022-02-08 08:09:20|502.64|500.84|502.97|501.17|502.97|501.17|502.64|500.84|0
1644307770000|2022-02-08 08:09:30|503.19|501.39|502.64|500.84|503.31|501.51|502.2|500.4|0
1644307780000|2022-02-08 08:09:40|502.86|501.06|501.86|500.06|502.86|501.06|501.86|500.06|0
1644307790000|2022-02-08 08:09:50|501.97|500.17|501.97|500.17|502.42|500.62|501.97|500.17|0
1644307800000|2022-02-08 08:10:00|502.42|500.62|502.97|501.17|502.97|501.17|502.2|500.4|0
1644307810000|2022-02-08 08:10:10|503.08|501.28|503.3|501.5|503.3|501.5|502.97|501.17|0
1644307820000|2022-02-08 08:10:20|503.63|501.83|504.19|502.39|504.19|502.39|503.63|501.83|0
1644307830000|2022-02-08 08:10:30|504.86|503.06|504.64|502.84|504.86|503.06|504.64|502.84|0
1644307840000|2022-02-08 08:10:40|504.41|502.61|504.41|502.61|504.64|502.84|504.41|502.61|0
1644307850000|2022-02-08 08:10:50|503.97|502.17|504.41|502.61|504.41|502.61|503.97|502.17|0
1644307860000|2022-02-08 08:11:00|504.64|502.84|504.86|503.06|504.96|503.16|504.64|502.84|0
1644307870000|2022-02-08 08:11:10|504.64|502.84|503.97|502.17|504.64|502.84|503.97|502.17|0
1644307880000|2022-02-08 08:11:20|504.19|502.39|503.97|502.17|504.64|502.84|503.97|502.17|0
1644307890000|2022-02-08 08:11:30|504.19|502.39|504.19|502.39|504.3|502.5|503.97|502.17|0
1644307900000|2022-02-08 08:11:40|503.97|502.17|503.63|501.83|503.97|502.17|503.63|501.83|0
1644307910000|2022-02-08 08:11:50|503.75|501.95|503.53|501.73|503.75|501.95|503.53|501.73|0
1644307920000|2022-02-08 08:12:00|503.75|501.95|504.41|502.61|504.63|502.83|503.75|501.95|0
1644307930000|2022-02-08 08:12:10|504.63|502.83|505.08|503.28|505.08|503.28|504.63|502.83|0
1644307940000|2022-02-08 08:12:20|504.86|503.06|504.86|503.06|504.86|503.06|504.63|502.83|0
1644307950000|2022-02-08 08:12:30|504.63|502.83|504.74|502.94|504.74|502.94|504.19|502.39|0
1644307960000|2022-02-08 08:12:40|504.63|502.83|505.08|503.28|505.08|503.28|504.63|502.83|0
1644307970000|2022-02-08 08:12:50|504.63|502.83|504.63|502.83|504.86|503.06|504.63|502.83|0
1644307980000|2022-02-08 08:13:00|504.86|503.06|505.18|503.38|505.3|503.5|504.86|503.06|0
1644307990000|2022-02-08 08:13:10|505.3|503.5|505.18|503.38|505.3|503.5|505.18|503.38|0
1644308000000|2022-02-08 08:13:20|505.08|503.28|504.63|502.83|505.08|503.28|504.41|502.61|0
1644308010000|2022-02-08 08:13:30|504.41|502.61|504.63|502.83|504.74|502.94|504.41|502.61|0
1644308020000|2022-02-08 08:13:40|504.52|502.72|505.08|503.28|505.08|503.28|504.52|502.72|0
1644308030000|2022-02-08 08:13:50|504.86|503.06|504.86|503.06|505.08|503.28|504.86|503.06|0
1644308040000|2022-02-08 08:14:00|505.08|503.28|505.08|503.28|505.18|503.38|505.08|503.28|0
1644308050000|2022-02-08 08:14:10|504.96|503.16|505.74|503.94|505.74|503.94|504.96|503.16|0
1644308060000|2022-02-08 08:14:20|505.52|503.72|505.52|503.72|505.63|503.83|505.52|503.72|0
1644308070000|2022-02-08 08:14:30|505.63|503.83|505.52|503.72|505.74|503.94|505.52|503.72|0
1644308080000|2022-02-08 08:14:40|505.74|503.94|505.74|503.94|505.74|503.94|505.74|503.94|0
1644308090000|2022-02-08 08:14:50|505.63|503.83|505.96|504.16|505.96|504.16|505.63|503.83|0
1644308100000|2022-02-08 08:15:00|505.63|503.83|505.74|503.94|505.74|503.94|505.63|503.83|0
1644308110000|2022-02-08 08:15:10|505.3|503.5|504.96|503.16|505.3|503.5|504.85|503.05|0
1644308120000|2022-02-08 08:15:20|505.08|503.28|505.18|503.38|505.18|503.38|504.96|503.16|0
1644308130000|2022-02-08 08:15:30|505.08|503.28|504.96|503.16|505.08|503.28|504.96|503.16|0
1644308140000|2022-02-08 08:15:40|504.63|502.83|505.08|503.28|505.3|503.5|504.63|502.83|0
1644308150000|2022-02-08 08:15:50|504.96|503.16|504.85|503.05|504.96|503.16|504.74|502.94|0
1644308160000|2022-02-08 08:16:00|504.96|503.16|504.63|502.83|504.96|503.16|504.19|502.39|0
1644308170000|2022-02-08 08:16:10|505.08|503.28|505.6|503.8|505.6|503.8|505.08|503.28|0
1644308180000|2022-02-08 08:16:20|505.27|503.47|505.76|503.96|505.76|503.96|505.27|503.47|0
1644308190000|2022-02-08 08:16:30|505.99|504.19|505.66|503.86|505.99|504.19|505.66|503.86|0
1644308200000|2022-02-08 08:16:40|505.54|503.74|505.66|503.86|505.66|503.86|505.44|503.64|0
1644308210000|2022-02-08 08:16:50|505.88|504.08|505.88|504.08|505.99|504.19|505.88|504.08|0
1644308220000|2022-02-08 08:17:00|506.1|504.3|506.1|504.3|506.1|504.3|506.1|504.3|0
1644308230000|2022-02-08 08:17:10|506.32|504.52|506.77|504.97|506.99|505.19|506.32|504.52|0
1644308240000|2022-02-08 08:17:20|506.55|504.75|506.77|504.97|506.77|504.97|506.43|504.63|0
1644308250000|2022-02-08 08:17:30|506.65|504.85|506.32|504.52|506.65|504.85|506.32|504.52|0
1644308260000|2022-02-08 08:17:40|506.1|504.3|506.32|504.52|506.43|504.63|506.1|504.3|0
1644308270000|2022-02-08 08:17:50|506.1|504.3|506.32|504.52|506.32|504.52|506.1|504.3|0
1644308280000|2022-02-08 08:18:00|506.1|504.3|506.55|504.75|506.55|504.75|506.1|504.3|0
1644308290000|2022-02-08 08:18:10|506.32|504.52|505.66|503.86|506.32|504.52|505.66|503.86|0
1644308310000|2022-02-08 08:18:30|505.43|503.63|504.77|502.97|505.43|503.63|504.65|502.85|0
1644308320000|2022-02-08 08:18:40|504.99|503.19|505.21|503.41|505.43|503.63|504.99|503.19|0
1644308330000|2022-02-08 08:18:50|505.1|503.3|504.99|503.19|505.21|503.41|504.99|503.19|0
1644308340000|2022-02-08 08:19:00|505.32|503.52|504.99|503.19|505.32|503.52|504.99|503.19|0
1644308350000|2022-02-08 08:19:10|505.21|503.41|504.99|503.19|505.21|503.41|504.55|502.75|0
1644308360000|2022-02-08 08:19:20|505.1|503.3|504.99|503.19|505.1|503.3|504.99|503.19|0
1644308370000|2022-02-08 08:19:30|505.21|503.41|505.43|503.63|505.66|503.86|505.21|503.41|0
1644308380000|2022-02-08 08:19:40|505.76|503.96|505.66|503.86|505.88|504.08|505.66|503.86|0
1644308390000|2022-02-08 08:19:50|505.54|503.74|505.21|503.41|505.54|503.74|505.21|503.41|0
1644308400000|2022-02-08 08:20:00|505.43|503.63|506.1|504.3|506.1|504.3|505.43|503.63|0
1644308410000|2022-02-08 08:20:10|506.32|504.52|506.1|504.3|506.32|504.52|505.98|504.18|0
1644308420000|2022-02-08 08:20:20|506.54|504.74|506.21|504.41|506.54|504.74|506.1|504.3|0
1644308430000|2022-02-08 08:20:30|506.32|504.52|506.54|504.74|506.54|504.74|506.32|504.52|0
1644308440000|2022-02-08 08:20:40|506.99|505.19|506.54|504.74|506.99|505.19|506.54|504.74|0
1644308450000|2022-02-08 08:20:50|506.77|504.97|506.99|505.19|506.99|505.19|506.77|504.97|0
1644308460000|2022-02-08 08:21:00|506.77|504.97|506.54|504.74|506.87|505.07|506.54|504.74|0
1644308470000|2022-02-08 08:21:10|506.77|504.97|506.99|505.19|506.99|505.19|506.54|504.74|0
1644308480000|2022-02-08 08:21:20|506.87|505.07|506.87|505.07|506.99|505.19|506.77|504.97|0
1644308490000|2022-02-08 08:21:30|506.77|504.97|507.21|505.41|507.21|505.41|506.77|504.97|0
1644308500000|2022-02-08 08:21:40|506.99|505.19|506.99|505.19|507.21|505.41|506.99|505.19|0
1644308510000|2022-02-08 08:21:50|507.21|505.41|507.21|505.41|507.21|505.41|507.21|505.41|0
1644308520000|2022-02-08 08:22:00|506.54|504.74|506.77|504.97|506.77|504.97|506.54|504.74|0
1644308530000|2022-02-08 08:22:10|506.76|504.96|507.43|505.63|507.43|505.63|506.76|504.96|0
1644308540000|2022-02-08 08:22:20|507.21|505.41|507.21|505.41|507.21|505.41|507.21|505.41|0
1644308550000|2022-02-08 08:22:30|506.99|505.19|506.87|505.07|506.99|505.19|506.54|504.74|0
1644308560000|2022-02-08 08:22:40|506.76|504.96|506.54|504.74|506.99|505.19|506.54|504.74|0
1644308570000|2022-02-08 08:22:50|506.76|504.96|506.87|505.07|506.87|505.07|506.54|504.74|0
1644308580000|2022-02-08 08:23:00|507.21|505.41|507.88|506.08|507.88|506.08|507.21|505.41|0
1644308590000|2022-02-08 08:23:10|508.1|506.3|507.88|506.08|508.1|506.3|507.88|506.08|0
1644308600000|2022-02-08 08:23:20|507.98|506.18|509.32|507.52|509.32|507.52|507.98|506.18|0
1644308610000|2022-02-08 08:23:30|509.66|507.86|509.88|508.08|509.88|508.08|509.66|507.86|0
1644308620000|2022-02-08 08:23:40|509.66|507.86|509.43|507.63|509.99|508.19|509.43|507.63|0
1644308630000|2022-02-08 08:23:50|509.66|507.86|509.66|507.86|509.66|507.86|509.66|507.86|0
1644308640000|2022-02-08 08:24:00|509.43|507.63|509.43|507.63|509.66|507.86|509.21|507.41|0
1644308650000|2022-02-08 08:24:10|509.88|508.08|509.54|507.74|509.88|508.08|509.54|507.74|0
1644308660000|2022-02-08 08:24:20|509.43|507.63|509.32|507.52|509.66|507.86|509.32|507.52|0
1644308670000|2022-02-08 08:24:30|509.09|507.29|508.65|506.85|509.21|507.41|508.65|506.85|0
1644308680000|2022-02-08 08:24:40|508.77|506.97|508.87|507.07|508.87|507.07|508.65|506.85|0
1644308690000|2022-02-08 08:24:50|508.76|506.96|508.76|506.96|508.99|507.19|508.54|506.74|0
1644308700000|2022-02-08 08:25:00|508.54|506.74|508.2|506.4|508.54|506.74|508.2|506.4|0
1644308710000|2022-02-08 08:25:10|507.98|506.18|508.32|506.52|508.32|506.52|507.98|506.18|0
1644308720000|2022-02-08 08:25:20|508.54|506.74|508.87|507.07|508.87|507.07|508.54|506.74|0
1644308730000|2022-02-08 08:25:30|508.76|506.96|509.21|507.41|509.21|507.41|508.76|506.96|0
1644308740000|2022-02-08 08:25:40|509.43|507.63|509.54|507.74|509.54|507.74|509.43|507.63|0
1644308750000|2022-02-08 08:25:50|509.43|507.63|509.88|508.08|509.88|508.08|509.43|507.63|0
1644308760000|2022-02-08 08:26:00|509.98|508.18|509.21|507.41|509.98|508.18|509.21|507.41|0
1644308770000|2022-02-08 08:26:10|508.99|507.19|507.87|506.07|508.99|507.19|507.87|506.07|0
1644308780000|2022-02-08 08:26:20|507.65|505.85|507.65|505.85|507.65|505.85|507.65|505.85|0
1644308790000|2022-02-08 08:26:30|507.87|506.07|507.98|506.18|507.98|506.18|507.87|506.07|0
1644308800000|2022-02-08 08:26:40|507.65|505.85|507.87|506.07|507.87|506.07|507.65|505.85|0
1644308810000|2022-02-08 08:26:50|507.98|506.18|507.31|505.51|507.98|506.18|507.31|505.51|0
1644308820000|2022-02-08 08:27:00|507.54|505.74|507.31|505.51|507.54|505.74|507.21|505.41|0
1644308830000|2022-02-08 08:27:10|507.43|505.63|507.65|505.85|507.65|505.85|507.43|505.63|0
1644308840000|2022-02-08 08:27:20|507.43|505.63|507.65|505.85|507.65|505.85|507.43|505.63|0
1644308850000|2022-02-08 08:27:30|507.76|505.96|509.09|507.29|509.09|507.29|507.76|505.96|0
1644308860000|2022-02-08 08:27:40|509.43|507.63|509.88|508.08|509.88|508.08|509.43|507.63|0
1644308870000|2022-02-08 08:27:50|509.76|507.96|509.76|507.96|509.76|507.96|509.76|507.96|0
1644308880000|2022-02-08 08:28:00|509.88|508.08|509.43|507.63|509.88|508.08|509.43|507.63|0
1644308890000|2022-02-08 08:28:10|509.65|507.85|509.31|507.51|509.65|507.85|509.31|507.51|0
1644308900000|2022-02-08 08:28:20|509.21|507.41|509.21|507.41|509.43|507.63|509.21|507.41|0
1644308910000|2022-02-08 08:28:30|508.98|507.18|508.76|506.96|508.98|507.18|508.76|506.96|0
1644308920000|2022-02-08 08:28:40|508.87|507.07|508.54|506.74|508.98|507.18|508.54|506.74|0
1644308930000|2022-02-08 08:28:50|508.42|506.62|508.54|506.74|508.54|506.74|508.42|506.62|0
1644308940000|2022-02-08 08:29:00|509.09|507.29|509.43|507.63|509.43|507.63|508.87|507.07|0
1644308950000|2022-02-08 08:29:10|509.21|507.41|509.21|507.41|509.21|507.41|509.21|507.41|0
1644308960000|2022-02-08 08:29:20|509.09|507.29|509.31|507.51|509.31|507.51|508.98|507.18|0
1644308970000|2022-02-08 08:29:30|509.65|507.85|509.43|507.63|509.87|508.07|509.43|507.63|0
1644308980000|2022-02-08 08:29:40|509.65|507.85|509.65|507.85|509.87|508.07|509.65|507.85|0
1644308990000|2022-02-08 08:29:50|509.76|507.96|510.1|508.3|510.1|508.3|509.76|507.96|0
1644309000000|2022-02-08 08:30:00|509.98|508.18|509.87|508.07|510.1|508.3|509.87|508.07|0
1644309010000|2022-02-08 08:30:10|510.1|508.3|510.1|508.3|510.1|508.3|509.98|508.18|0
1644309020000|2022-02-08 08:30:20|510.32|508.52|510.32|508.52|510.43|508.63|510.32|508.52|0
1644309030000|2022-02-08 08:30:30|510.1|508.3|510.32|508.52|510.32|508.52|510.1|508.3|0
1644309040000|2022-02-08 08:30:40|510.54|508.74|511.21|509.41|511.21|509.41|510.54|508.74|0
1644309050000|2022-02-08 08:30:50|511.43|509.63|511.66|509.86|511.66|509.86|511.21|509.41|0
1644309060000|2022-02-08 08:31:00|511.54|509.74|511.54|509.74|511.54|509.74|511.21|509.41|0
1644309070000|2022-02-08 08:31:10|511.21|509.41|510.76|508.96|511.21|509.41|510.76|508.96|0
1644309080000|2022-02-08 08:31:20|510.54|508.74|510.43|508.63|510.54|508.74|510.43|508.63|0
1644309090000|2022-02-08 08:31:30|510.76|508.96|510.2|508.4|510.76|508.96|510.2|508.4|0
1644309100000|2022-02-08 08:31:40|510.32|508.52|510.32|508.52|510.32|508.52|510.1|508.3|0
1644309110000|2022-02-08 08:31:50|509.87|508.07|509.2|507.4|509.98|508.18|509.2|507.4|0
1644309120000|2022-02-08 08:32:00|509.31|507.51|509.31|507.51|509.31|507.51|509.31|507.51|0
1644309130000|2022-02-08 08:32:10|509.43|507.63|509.43|507.63|509.43|507.63|509.2|507.4|0
1644309140000|2022-02-08 08:32:20|509.2|507.4|509.31|507.51|509.31|507.51|509.2|507.4|0
1644309150000|2022-02-08 08:32:30|509.43|507.63|509.87|508.07|509.87|508.07|509.43|507.63|0
1644309160000|2022-02-08 08:32:40|509.65|507.85|509.76|507.96|509.76|507.96|509.65|507.85|0
1644309170000|2022-02-08 08:32:50|509.87|508.07|510.09|508.29|510.54|508.74|509.87|508.07|0
1644309180000|2022-02-08 08:33:00|510.2|508.4|510.32|508.52|510.32|508.52|510.2|508.4|0
1644309200000|2022-02-08 08:33:20|510.09|508.29|510.2|508.4|510.54|508.74|510.09|508.29|0
1644309210000|2022-02-08 08:33:30|510.54|508.74|510.32|508.52|510.54|508.74|510.09|508.29|0
1644309220000|2022-02-08 08:33:40|510.54|508.74|509.65|507.85|510.54|508.74|509.65|507.85|0
1644309230000|2022-02-08 08:33:50|509.31|507.51|509.43|507.63|509.65|507.85|509.31|507.51|0
1644309240000|2022-02-08 08:34:00|509.31|507.51|509.53|507.73|509.53|507.73|509.2|507.4|0
1644309250000|2022-02-08 08:34:10|509.43|507.63|508.76|506.96|509.43|507.63|508.76|506.96|0
1644309260000|2022-02-08 08:34:20|508.98|507.18|508.31|506.51|508.98|507.18|508.31|506.51|0
1644309270000|2022-02-08 08:34:30|508.54|506.74|508.76|506.96|508.76|506.96|508.54|506.74|0
1644309280000|2022-02-08 08:34:40|508.98|507.18|508.98|507.18|508.98|507.18|508.76|506.96|0
1644309290000|2022-02-08 08:34:50|508.76|506.96|508.86|507.06|508.86|507.06|508.76|506.96|0
1644309300000|2022-02-08 08:35:00|508.76|506.96|507.42|505.62|508.76|506.96|507.42|505.62|0
1644309310000|2022-02-08 08:35:10|507.64|505.84|508.2|506.4|508.2|506.4|507.64|505.84|0
1644309320000|2022-02-08 08:35:20|507.97|506.17|507.87|506.07|507.97|506.17|507.87|506.07|0
1644309330000|2022-02-08 08:35:30|507.75|505.95|507.97|506.17|508.09|506.29|507.75|505.95|0
1644309340000|2022-02-08 08:35:40|507.87|506.07|508.2|506.4|508.2|506.4|507.87|506.07|0
1644309350000|2022-02-08 08:35:50|508.31|506.51|509.09|507.29|509.09|507.29|508.31|506.51|0
1644309360000|2022-02-08 08:36:00|509.31|507.51|509.65|507.85|509.65|507.85|509.2|507.4|0
1644309370000|2022-02-08 08:36:10|509.87|508.07|510.54|508.74|510.54|508.74|509.87|508.07|0
1644309380000|2022-02-08 08:36:20|510.76|508.96|510.64|508.84|510.87|509.07|510.64|508.84|0
1644309390000|2022-02-08 08:36:30|510.54|508.74|510.42|508.62|510.54|508.74|510.31|508.51|0
1644309400000|2022-02-08 08:36:40|510.54|508.74|510.54|508.74|510.54|508.74|510.54|508.74|0
1644309410000|2022-02-08 08:36:50|510.31|508.51|510.76|508.96|510.76|508.96|510.31|508.51|0
1644309420000|2022-02-08 08:37:00|510.87|509.07|510.76|508.96|510.98|509.18|510.76|508.96|0
1644309440000|2022-02-08 08:37:20|510.98|509.18|510.31|508.51|510.98|509.18|510.31|508.51|0
1644309450000|2022-02-08 08:37:30|510.76|508.96|510.76|508.96|510.76|508.96|510.64|508.84|0
1644309460000|2022-02-08 08:37:40|511.21|509.41|511.09|509.29|511.21|509.41|511.09|509.29|0
1644309470000|2022-02-08 08:37:50|511.43|509.63|511.43|509.63|511.43|509.63|511.2|509.4|0
1644309480000|2022-02-08 08:38:00|511.65|509.85|511.65|509.85|511.65|509.85|511.65|509.85|0
1644309490000|2022-02-08 08:38:10|511.31|509.51|511.2|509.4|511.31|509.51|511.2|509.4|0
1644309500000|2022-02-08 08:38:20|510.87|509.07|510.76|508.96|510.98|509.18|510.76|508.96|0
1644309510000|2022-02-08 08:38:30|510.2|508.4|510.31|508.51|510.31|508.51|510.2|508.4|0
1644309520000|2022-02-08 08:38:40|510.09|508.29|510.31|508.51|510.31|508.51|510.09|508.29|0
1644309530000|2022-02-08 08:38:50|510.09|508.29|510.54|508.74|510.54|508.74|510.09|508.29|0
1644309540000|2022-02-08 08:39:00|510.31|508.51|510.42|508.62|510.42|508.62|510.31|508.51|0
1644309550000|2022-02-08 08:39:10|510.09|508.29|509.97|508.17|510.2|508.4|509.97|508.17|0
1644309560000|2022-02-08 08:39:20|509.87|508.07|509.31|507.51|509.87|508.07|509.2|507.4|0
1644309570000|2022-02-08 08:39:30|509.2|507.4|508.98|507.18|509.2|507.4|508.98|507.18|0
1644309580000|2022-02-08 08:39:40|509.31|507.51|509.75|507.95|509.75|507.95|509.31|507.51|0
1644309590000|2022-02-08 08:39:50|509.87|508.07|510.31|508.51|510.31|508.51|509.87|508.07|0
1644309600000|2022-02-08 08:40:00|510.2|508.4|510.31|508.51|510.42|508.62|510.09|508.29|0
1644309610000|2022-02-08 08:40:10|510.53|508.73|510.76|508.96|510.76|508.96|510.53|508.73|0
1644309620000|2022-02-08 08:40:20|510.64|508.84|510.76|508.96|510.76|508.96|510.64|508.84|0
1644309630000|2022-02-08 08:40:30|510.98|509.18|511.2|509.4|511.2|509.4|510.98|509.18|0
1644309640000|2022-02-08 08:40:40|511.43|509.63|511.2|509.4|511.43|509.63|511.2|509.4|0
1644309650000|2022-02-08 08:40:50|511.43|509.63|511.65|509.85|511.65|509.85|511.2|509.4|0
1644309660000|2022-02-08 08:41:00|510.76|508.96|511.09|509.29|511.09|509.29|510.76|508.96|0
1644309670000|2022-02-08 08:41:10|510.2|508.4|509.42|507.62|510.2|508.4|509.42|507.62|0
1644309680000|2022-02-08 08:41:20|509.3|507.5|509.42|507.62|509.42|507.62|509.2|507.4|0
1644309690000|2022-02-08 08:41:30|509.3|507.5|509.2|507.4|509.3|507.5|509.08|507.28|0
1644309700000|2022-02-08 08:41:40|508.98|507.18|508.53|506.73|509.08|507.28|508.53|506.73|0
1644309710000|2022-02-08 08:41:50|508.31|506.51|508.08|506.28|508.41|506.61|508.08|506.28|0
1644309720000|2022-02-08 08:42:00|508.31|506.51|508.75|506.95|508.75|506.95|508.31|506.51|0
1644309730000|2022-02-08 08:42:10|508.97|507.17|508.86|507.06|508.97|507.17|508.86|507.06|0
1644309740000|2022-02-08 08:42:20|508.53|506.73|508.31|506.51|508.53|506.73|508.08|506.28|0
1644309750000|2022-02-08 08:42:30|508.08|506.28|508.08|506.28|508.08|506.28|507.86|506.06|0
1644309760000|2022-02-08 08:42:40|508.41|506.61|508.31|506.51|508.41|506.61|508.08|506.28|0
1644309770000|2022-02-08 08:42:50|508.19|506.39|508.08|506.28|508.19|506.39|508.08|506.28|0
1644309780000|2022-02-08 08:43:00|507.86|506.06|507.64|505.84|507.86|506.06|507.64|505.84|0
1644309790000|2022-02-08 08:43:10|507.75|505.95|506.97|505.17|507.75|505.95|506.97|505.17|0
1644309800000|2022-02-08 08:43:20|506.86|505.06|506.97|505.17|506.97|505.17|506.86|505.06|0
1644309810000|2022-02-08 08:43:30|507.19|505.39|506.75|504.95|507.19|505.39|506.75|504.95|0
1644309820000|2022-02-08 08:43:40|507.19|505.39|507.64|505.84|507.64|505.84|507.08|505.28|0
1644309830000|2022-02-08 08:43:50|507.86|506.06|507.86|506.06|507.86|506.06|507.64|505.84|0
1644309840000|2022-02-08 08:44:00|508.08|506.28|507.42|505.62|508.08|506.28|507.42|505.62|0
1644309850000|2022-02-08 08:44:10|507.64|505.84|507.74|505.94|507.74|505.94|507.52|505.72|0
1644309860000|2022-02-08 08:44:20|507.86|506.06|508.31|506.51|508.31|506.51|507.86|506.06|0
1644309870000|2022-02-08 08:44:30|508.53|506.73|508.63|506.83|508.63|506.83|508.53|506.73|0
1644309880000|2022-02-08 08:44:40|508.53|506.73|508.41|506.61|508.53|506.73|508.19|506.39|0
1644309890000|2022-02-08 08:44:50|508.31|506.51|507.19|505.39|508.31|506.51|507.19|505.39|0
1644309900000|2022-02-08 08:45:00|507.08|505.28|507.64|505.84|507.64|505.84|507.08|505.28|0
1644309910000|2022-02-08 08:45:10|507.97|506.17|508.3|506.5|508.3|506.5|507.97|506.17|0
1644309920000|2022-02-08 08:45:20|508.53|506.73|508.53|506.73|508.53|506.73|508.53|506.73|0
1644309930000|2022-02-08 08:45:30|508.41|506.61|507.86|506.06|508.41|506.61|507.86|506.06|0
1644309940000|2022-02-08 08:45:40|507.97|506.17|507.86|506.06|507.97|506.17|507.86|506.06|0
1644309950000|2022-02-08 08:45:50|507.74|505.94|507.64|505.84|507.74|505.94|507.64|505.84|0
1644309960000|2022-02-08 08:46:00|507.74|505.94|507.97|506.17|507.97|506.17|507.74|505.94|0
1644309970000|2022-02-08 08:46:10|508.19|506.39|508.19|506.39|508.19|506.39|508.08|506.28|0
1644309980000|2022-02-08 08:46:20|508.08|506.28|508.08|506.28|508.08|506.28|508.08|506.28|0
1644309990000|2022-02-08 08:46:30|507.86|506.06|507.86|506.06|507.86|506.06|507.86|506.06|0
1644310000000|2022-02-08 08:46:40|507.64|505.84|507.74|505.94|507.86|506.06|507.64|505.84|0
1644310010000|2022-02-08 08:46:50|507.86|506.06|508.08|506.28|508.08|506.28|507.86|506.06|0
1644310020000|2022-02-08 08:47:00|507.97|506.17|508.19|506.39|508.19|506.39|507.97|506.17|0
1644310030000|2022-02-08 08:47:10|508.63|506.83|509.19|507.39|509.19|507.39|508.63|506.83|0
1644310040000|2022-02-08 08:47:20|508.97|507.17|508.3|506.5|508.97|507.17|508.3|506.5|0
1644310050000|2022-02-08 08:47:30|508.41|506.61|507.86|506.06|508.53|506.73|507.86|506.06|0
1644310060000|2022-02-08 08:47:40|507.96|506.16|508.3|506.5|508.3|506.5|507.96|506.16|0
1644310070000|2022-02-08 08:47:50|508.75|506.95|509.3|507.5|509.42|507.62|508.63|506.83|0
1644310080000|2022-02-08 08:48:00|508.97|507.17|508.97|507.17|509.19|507.39|508.97|507.17|0
1644310090000|2022-02-08 08:48:10|509.08|507.28|508.75|506.95|509.19|507.39|508.75|506.95|0
1644310100000|2022-02-08 08:48:20|508.52|506.72|508.97|507.17|508.97|507.17|508.52|506.72|0
1644310110000|2022-02-08 08:48:30|508.52|506.72|508.97|507.17|508.97|507.17|508.52|506.72|0
1644310120000|2022-02-08 08:48:40|509.64|507.84|509.86|508.06|509.86|508.06|509.64|507.84|0
1644310130000|2022-02-08 08:48:50|509.64|507.84|509.64|507.84|509.74|507.94|509.64|507.84|0
1644310140000|2022-02-08 08:49:00|509.74|507.94|509.74|507.94|509.74|507.94|509.64|507.84|0
1644310150000|2022-02-08 08:49:10|509.86|508.06|510.75|508.95|510.75|508.95|509.86|508.06|0
1644310160000|2022-02-08 08:49:20|510.86|509.06|511.53|509.73|511.53|509.73|510.86|509.06|0
1644310170000|2022-02-08 08:49:30|511.87|510.07|512.09|510.29|512.09|510.29|511.75|509.95|0
1644310180000|2022-02-08 08:49:40|512.31|510.51|512.31|510.51|512.31|510.51|512.09|510.29|0
1644310190000|2022-02-08 08:49:50|512.53|510.73|512.76|510.96|512.76|510.96|512.53|510.73|0
1644310200000|2022-02-08 08:50:00|512.64|510.84|512.09|510.29|512.64|510.84|512.09|510.29|0
1644310210000|2022-02-08 08:50:10|512.31|510.51|512.53|510.73|512.64|510.84|512.31|510.51|0
1644310220000|2022-02-08 08:50:20|512.31|510.51|511.97|510.17|512.53|510.73|511.97|510.17|0
1644310230000|2022-02-08 08:50:30|512.09|510.29|511.97|510.17|512.09|510.29|511.97|510.17|0
1644310240000|2022-02-08 08:50:40|511.86|510.06|511.64|509.84|511.86|510.06|511.64|509.84|0
1644310250000|2022-02-08 08:50:50|511.2|509.4|510.86|509.06|511.2|509.4|510.86|509.06|0
1644310260000|2022-02-08 08:51:00|511.08|509.28|511.42|509.62|511.42|509.62|511.08|509.28|0
1644310270000|2022-02-08 08:51:10|511.64|509.84|511.53|509.73|511.64|509.84|511.53|509.73|0
1644310280000|2022-02-08 08:51:20|511.64|509.84|511.52|509.72|512.09|510.29|511.52|509.72|0
1644310290000|2022-02-08 08:51:30|511.2|509.4|511.42|509.62|511.42|509.62|511.19|509.39|0
1644310300000|2022-02-08 08:51:40|511.19|509.39|511.19|509.39|511.3|509.5|511.19|509.39|0
1644310310000|2022-02-08 08:51:50|511.3|509.5|510.97|509.17|511.3|509.5|510.97|509.17|0
1644310320000|2022-02-08 08:52:00|511.19|509.39|510.97|509.17|511.19|509.39|510.97|509.17|0
1644310330000|2022-02-08 08:52:10|510.86|509.06|510.97|509.17|510.97|509.17|510.86|509.06|0
1644310340000|2022-02-08 08:52:20|511.42|509.62|511.3|509.5|511.42|509.62|511.3|509.5|0
1644310350000|2022-02-08 08:52:30|511.08|509.28|511.3|509.5|511.3|509.5|511.08|509.28|0
1644310360000|2022-02-08 08:52:40|510.97|509.17|510.53|508.73|510.97|509.17|510.53|508.73|0
1644310370000|2022-02-08 08:52:50|510.97|509.17|510.63|508.83|510.97|509.17|510.53|508.73|0
1644310380000|2022-02-08 08:53:00|510.41|508.61|509.63|507.83|510.41|508.61|509.63|507.83|0
1644310390000|2022-02-08 08:53:10|509.74|507.94|510.3|508.5|510.3|508.5|509.74|507.94|0
1644310400000|2022-02-08 08:53:20|510.53|508.73|510.63|508.83|510.63|508.83|510.53|508.73|0
1644310410000|2022-02-08 08:53:30|510.3|508.5|509.41|507.61|510.3|508.5|509.3|507.5|0
1644310420000|2022-02-08 08:53:40|509.63|507.83|510.19|508.39|510.19|508.39|509.63|507.83|0
1644310430000|2022-02-08 08:53:50|510.08|508.28|509.96|508.16|510.08|508.28|509.86|508.06|0
1644310440000|2022-02-08 08:54:00|510.41|508.61|510.41|508.61|510.52|508.72|510.19|508.39|0
1644310450000|2022-02-08 08:54:10|510.63|508.83|510.85|509.05|510.97|509.17|510.63|508.83|0
1644310460000|2022-02-08 08:54:20|510.97|509.17|510.3|508.5|510.97|509.17|510.3|508.5|0
1644310470000|2022-02-08 08:54:30|510.08|508.28|509.96|508.16|510.08|508.28|509.96|508.16|0
1644310480000|2022-02-08 08:54:40|510.41|508.61|510.41|508.61|510.63|508.83|510.41|508.61|0
1644310490000|2022-02-08 08:54:50|510.63|508.83|510.3|508.5|510.63|508.83|510.3|508.5|0
1644310500000|2022-02-08 08:55:00|510.52|508.72|510.3|508.5|510.52|508.72|510.3|508.5|0
1644310510000|2022-02-08 08:55:10|510.52|508.72|510.85|509.05|510.85|509.05|510.52|508.72|0
1644310520000|2022-02-08 08:55:20|510.75|508.95|510.75|508.95|510.75|508.95|510.52|508.72|0
1644310530000|2022-02-08 08:55:30|510.52|508.72|510.75|508.95|510.75|508.95|510.52|508.72|0
1644310540000|2022-02-08 08:55:40|510.97|509.17|511.19|509.39|511.19|509.39|510.97|509.17|0
1644310550000|2022-02-08 08:55:50|511.3|509.5|510.97|509.17|511.3|509.5|510.97|509.17|0
1644310560000|2022-02-08 08:56:00|510.85|509.05|511.19|509.39|511.19|509.39|510.85|509.05|0
1644310570000|2022-02-08 08:56:10|511.41|509.61|511.52|509.72|511.52|509.72|511.19|509.39|0
1644310580000|2022-02-08 08:56:20|511.3|509.5|511.3|509.5|511.3|509.5|511.3|509.5|0
1644310600000|2022-02-08 08:56:40|511.41|509.61|511.19|509.39|511.41|509.61|510.97|509.17|0
1644310610000|2022-02-08 08:56:50|511.41|509.61|511.19|509.39|511.41|509.61|511.19|509.39|0
1644310620000|2022-02-08 08:57:00|511.08|509.28|510.97|509.17|511.08|509.28|510.97|509.17|0
1644310630000|2022-02-08 08:57:10|510.3|508.5|509.63|507.83|510.52|508.72|509.63|507.83|0
1644310640000|2022-02-08 08:57:20|509.74|507.94|509.96|508.16|509.96|508.16|509.74|507.94|0
1644310650000|2022-02-08 08:57:30|509.85|508.05|510.3|508.5|510.3|508.5|509.85|508.05|0
1644310660000|2022-02-08 08:57:40|510.41|508.61|510.41|508.61|510.52|508.72|510.3|508.5|0
1644310670000|2022-02-08 08:57:50|510.52|508.72|510.41|508.61|510.52|508.72|510.41|508.61|0
1644310680000|2022-02-08 08:58:00|509.96|508.16|510.08|508.28|510.08|508.28|509.85|508.05|0
1644310690000|2022-02-08 08:58:10|509.96|508.16|510.08|508.28|510.08|508.28|509.96|508.16|0
1644310700000|2022-02-08 08:58:20|510.18|508.38|509.85|508.05|510.18|508.38|509.85|508.05|0
1644310710000|2022-02-08 08:58:30|509.96|508.16|509.96|508.16|510.08|508.28|509.96|508.16|0
1644310720000|2022-02-08 08:58:40|510.08|508.28|509.96|508.16|510.08|508.28|509.85|508.05|0
1644310730000|2022-02-08 08:58:50|509.85|508.05|509.96|508.16|509.96|508.16|509.85|508.05|0
1644310740000|2022-02-08 08:59:00|509.85|508.05|508.85|507.05|509.85|508.05|508.85|507.05|0
1644310750000|2022-02-08 08:59:10|508.74|506.94|509.51|507.71|509.74|507.94|508.74|506.94|0
1644310760000|2022-02-08 08:59:20|509.41|507.61|509.18|507.38|509.41|507.61|509.18|507.38|0
1644310770000|2022-02-08 08:59:30|509.29|507.49|509.41|507.61|509.63|507.83|509.29|507.49|0
1644310780000|2022-02-08 08:59:40|509.51|507.71|509.41|507.61|509.51|507.71|509.29|507.49|0
1644310790000|2022-02-08 08:59:50|509.29|507.49|509.51|507.71|509.74|507.94|509.29|507.49|0
1644310800000|2022-02-08 09:00:00|509.63|507.83|509.85|508.05|509.85|508.05|509.41|507.61|0
1644310810000|2022-02-08 09:00:10|510.07|508.27|509.85|508.05|510.07|508.27|509.85|508.05|0
1644310820000|2022-02-08 09:00:20|509.74|507.94|509.96|508.16|509.96|508.16|509.74|507.94|0
1644310830000|2022-02-08 09:00:30|510.07|508.27|510.3|508.5|510.3|508.5|509.85|508.05|0
1644310840000|2022-02-08 09:00:40|510.07|508.27|510.07|508.27|510.07|508.27|510.07|508.27|0
1644310850000|2022-02-08 09:00:50|510.3|508.5|511.41|509.61|511.41|509.61|510.3|508.5|0
1644310860000|2022-02-08 09:01:00|511.3|509.5|510.97|509.17|511.52|509.72|510.97|509.17|0
1644310870000|2022-02-08 09:01:10|510.85|509.05|510.85|509.05|510.85|509.05|510.74|508.94|0
1644310880000|2022-02-08 09:01:20|511.07|509.27|511.07|509.27|511.07|509.27|511.07|509.27|0
1644310890000|2022-02-08 09:01:30|510.74|508.94|510.63|508.83|510.74|508.94|510.63|508.83|0
1644310900000|2022-02-08 09:01:40|510.4|508.6|510.4|508.6|510.4|508.6|510.4|508.6|0
1644310910000|2022-02-08 09:01:50|510.52|508.72|510.63|508.83|510.63|508.83|510.4|508.6|0
1644310920000|2022-02-08 09:02:00|510.3|508.5|510.63|508.83|510.63|508.83|510.3|508.5|0
1644310930000|2022-02-08 09:02:10|510.52|508.72|510.63|508.83|510.63|508.83|510.4|508.6|0
1644310940000|2022-02-08 09:02:20|510.4|508.6|510.4|508.6|510.52|508.72|510.3|508.5|0
1644310950000|2022-02-08 09:02:30|510.52|508.72|510.52|508.72|510.52|508.72|510.52|508.72|0
1644310960000|2022-02-08 09:02:40|510.3|508.5|510.07|508.27|510.3|508.5|509.96|508.16|0
1644310970000|2022-02-08 09:02:50|509.85|508.05|510.07|508.27|510.07|508.27|509.85|508.05|0
1644310980000|2022-02-08 09:03:00|509.85|508.05|509.96|508.16|510.18|508.38|509.85|508.05|0
1644310990000|2022-02-08 09:03:10|510.07|508.27|510.07|508.27|510.07|508.27|510.07|508.27|0
1644311000000|2022-02-08 09:03:20|510.62|508.82|510.4|508.6|510.62|508.82|510.4|508.6|0
1644311010000|2022-02-08 09:03:30|510.29|508.49|510.52|508.72|510.62|508.82|510.29|508.49|0
1644311020000|2022-02-08 09:03:40|510.85|509.05|510.62|508.82|510.85|509.05|510.62|508.82|0
1644311030000|2022-02-08 09:03:50|510.74|508.94|510.62|508.82|510.74|508.94|510.62|508.82|0
1644311040000|2022-02-08 09:04:00|510.74|508.94|510.62|508.82|510.74|508.94|510.4|508.6|0
1644311050000|2022-02-08 09:04:10|510.74|508.94|510.62|508.82|510.74|508.94|510.62|508.82|0
1644311060000|2022-02-08 09:04:20|510.96|509.16|512.18|510.38|512.18|510.38|510.96|509.16|0
1644311070000|2022-02-08 09:04:30|512.3|510.5|512.52|510.72|512.52|510.72|512.3|510.5|0
1644311080000|2022-02-08 09:04:40|512.3|510.5|512.18|510.38|512.3|510.5|512.18|510.38|0
1644311090000|2022-02-08 09:04:50|512.52|510.72|512.52|510.72|512.52|510.72|512.41|510.61|0
1644311100000|2022-02-08 09:05:00|512.41|510.61|511.41|509.61|512.41|510.61|511.41|509.61|0
1644311110000|2022-02-08 09:05:10|511.18|509.38|510.74|508.94|511.18|509.38|510.74|508.94|0
1644311120000|2022-02-08 09:05:20|510.62|508.82|510.96|509.16|510.96|509.16|510.62|508.82|0
1644311130000|2022-02-08 09:05:30|511.07|509.27|511.18|509.38|511.18|509.38|510.96|509.16|0
1644311140000|2022-02-08 09:05:40|511.74|509.94|512.52|510.72|512.52|510.72|511.74|509.94|0
1644311150000|2022-02-08 09:05:50|513.08|511.28|512.97|511.17|513.08|511.28|512.85|511.05|0
1644311160000|2022-02-08 09:06:00|513.64|511.84|512.97|511.17|513.64|511.84|512.97|511.17|0
1644311170000|2022-02-08 09:06:10|512.85|511.05|512.74|510.94|512.97|511.17|512.74|510.94|0
1644311180000|2022-02-08 09:06:20|512.41|510.61|512.3|510.5|512.41|510.61|512.3|510.5|0
1644311190000|2022-02-08 09:06:30|512.18|510.38|512.18|510.38|512.18|510.38|512.08|510.28|0
1644311200000|2022-02-08 09:06:40|511.96|510.16|511.74|509.94|511.96|510.16|511.74|509.94|0
1644311210000|2022-02-08 09:06:50|511.85|510.05|511.51|509.71|511.85|510.05|511.51|509.71|0
1644311220000|2022-02-08 09:07:00|511.63|509.83|511.74|509.94|511.74|509.94|511.63|509.83|0
1644311230000|2022-02-08 09:07:10|511.41|509.61|511.41|509.61|511.63|509.83|511.41|509.61|0
1644311240000|2022-02-08 09:07:20|511.51|509.71|511.85|510.05|511.85|510.05|511.51|509.71|0
1644311250000|2022-02-08 09:07:30|511.74|509.94|511.85|510.05|511.85|510.05|511.74|509.94|0
1644311260000|2022-02-08 09:07:40|511.96|510.16|511.85|510.05|511.96|510.16|511.85|510.05|0
1644311270000|2022-02-08 09:07:50|511.51|509.71|511.74|509.94|511.74|509.94|511.51|509.71|0
1644311280000|2022-02-08 09:08:00|511.96|510.16|511.85|510.05|511.96|510.16|511.85|510.05|0
1644311290000|2022-02-08 09:08:10|511.74|509.94|511.85|510.05|512.07|510.27|511.74|509.94|0
1644311300000|2022-02-08 09:08:20|511.96|510.16|512.07|510.27|512.07|510.27|511.96|510.16|0
1644311310000|2022-02-08 09:08:30|512.18|510.38|512.07|510.27|512.3|510.5|511.96|510.16|0
1644311320000|2022-02-08 09:08:40|512.18|510.38|512.63|510.83|512.63|510.83|512.18|510.38|0
1644311330000|2022-02-08 09:08:50|513.07|511.27|512.97|511.17|513.07|511.27|512.97|511.17|0
1644311340000|2022-02-08 09:09:00|513.19|511.39|512.97|511.17|513.19|511.39|512.85|511.05|0
1644311350000|2022-02-08 09:09:10|512.85|511.05|513.07|511.27|513.07|511.27|512.85|511.05|0
1644311360000|2022-02-08 09:09:20|513.19|511.39|512.85|511.05|513.19|511.39|512.85|511.05|0
1644311380000|2022-02-08 09:09:40|512.52|510.72|512.52|510.72|512.52|510.72|512.52|510.72|0
1644311390000|2022-02-08 09:09:50|512.4|510.6|512.85|511.05|512.85|511.05|512.4|510.6|0
1644311400000|2022-02-08 09:10:00|512.97|511.17|512.63|510.83|512.97|511.17|512.63|510.83|0
1644311410000|2022-02-08 09:10:10|512.97|511.17|513.3|511.5|513.41|511.61|512.97|511.17|0
1644311420000|2022-02-08 09:10:20|513.19|511.39|513.19|511.39|513.19|511.39|512.96|511.16|0
1644311430000|2022-02-08 09:10:30|513.07|511.27|513.19|511.39|513.19|511.39|513.07|511.27|0
1644311440000|2022-02-08 09:10:40|513.07|511.27|512.96|511.16|513.07|511.27|512.96|511.16|0
1644311450000|2022-02-08 09:10:50|512.63|510.83|512.4|510.6|512.63|510.83|512.3|510.5|0
1644311460000|2022-02-08 09:11:00|512.18|510.38|512.4|510.6|512.4|510.6|512.18|510.38|0
1644311470000|2022-02-08 09:11:10|512.74|510.94|512.85|511.05|512.85|511.05|512.74|510.94|0
1644311480000|2022-02-08 09:11:20|512.96|511.16|512.52|510.72|512.96|511.16|512.3|510.5|0
1644311490000|2022-02-08 09:11:30|512.63|510.83|512.74|510.94|512.74|510.94|512.63|510.83|0
1644311500000|2022-02-08 09:11:40|512.85|511.05|512.52|510.72|512.96|511.16|512.52|510.72|0
1644311510000|2022-02-08 09:11:50|512.74|510.94|512.62|510.82|512.74|510.94|512.62|510.82|0
1644311520000|2022-02-08 09:12:00|512.52|510.72|512.4|510.6|512.52|510.72|512.4|510.6|0
1644311530000|2022-02-08 09:12:10|512.52|510.72|511.85|510.05|512.74|510.94|511.85|510.05|0
1644311540000|2022-02-08 09:12:20|511.96|510.16|512.18|510.38|512.29|510.49|511.96|510.16|0
1644311550000|2022-02-08 09:12:30|512.07|510.27|512.29|510.49|512.4|510.6|512.07|510.27|0
1644311560000|2022-02-08 09:12:40|512.07|510.27|511.85|510.05|512.18|510.38|511.85|510.05|0
1644311570000|2022-02-08 09:12:50|511.73|509.93|511.4|509.6|511.73|509.93|511.4|509.6|0
1644311580000|2022-02-08 09:13:00|511.18|509.38|511.18|509.38|511.4|509.6|511.18|509.38|0
1644311590000|2022-02-08 09:13:10|511.29|509.49|511.4|509.6|511.4|509.6|511.29|509.49|0
1644311610000|2022-02-08 09:13:30|511.62|509.82|511.85|510.05|512.07|510.27|511.62|509.82|0
1644311620000|2022-02-08 09:13:40|512.07|510.27|512.07|510.27|512.07|510.27|512.07|510.27|0
1644311630000|2022-02-08 09:13:50|511.95|510.15|512.07|510.27|512.07|510.27|511.95|510.15|0
1644311640000|2022-02-08 09:14:00|512.85|511.05|512.74|510.94|512.85|511.05|512.74|510.94|0
1644311650000|2022-02-08 09:14:10|512.96|511.16|512.74|510.94|512.96|511.16|512.74|510.94|0
1644311660000|2022-02-08 09:14:20|512.52|510.72|512.29|510.49|512.74|510.94|512.29|510.49|0
1644311670000|2022-02-08 09:14:30|512.4|510.6|511.73|509.93|512.4|510.6|511.73|509.93|0
1644311680000|2022-02-08 09:14:40|511.85|510.05|511.95|510.15|512.07|510.27|511.85|510.05|0
1644311690000|2022-02-08 09:14:50|512.07|510.27|511.85|510.05|512.07|510.27|511.85|510.05|0
1644311700000|2022-02-08 09:15:00|511.95|510.15|512.29|510.49|512.29|510.49|511.95|510.15|0
1644311710000|2022-02-08 09:15:10|512.52|510.72|512.52|510.72|512.52|510.72|512.52|510.72|0
1644311720000|2022-02-08 09:15:20|512.4|510.6|512.62|510.82|512.62|510.82|512.29|510.49|0
1644311730000|2022-02-08 09:15:30|512.96|511.16|512.74|510.94|512.96|511.16|512.74|510.94|0
1644311740000|2022-02-08 09:15:40|512.51|510.71|512.74|510.94|512.85|511.05|512.51|510.71|0
1644311750000|2022-02-08 09:15:50|512.84|511.04|513.18|511.38|513.18|511.38|512.84|511.04|0
1644311760000|2022-02-08 09:16:00|513.41|511.61|513.41|511.61|513.63|511.83|513.41|511.61|0
1644311770000|2022-02-08 09:16:10|513.18|511.38|513.51|511.71|513.51|511.71|513.18|511.38|0
1644311780000|2022-02-08 09:16:20|513.41|511.61|513.85|512.05|513.85|512.05|513.41|511.61|0
1644311790000|2022-02-08 09:16:30|513.63|511.83|513.63|511.83|513.63|511.83|513.51|511.71|0
1644311800000|2022-02-08 09:16:40|513.85|512.05|513.63|511.83|513.85|512.05|513.63|511.83|0
1644311810000|2022-02-08 09:16:50|513.85|512.05|513.85|512.05|513.85|512.05|513.63|511.83|0
1644311820000|2022-02-08 09:17:00|513.74|511.94|513.41|511.61|513.85|512.05|513.41|511.61|0
1644311830000|2022-02-08 09:17:10|513.51|511.71|513.51|511.71|513.51|511.71|513.51|511.71|0
1644311840000|2022-02-08 09:17:20|513.63|511.83|513.85|512.05|513.85|512.05|513.63|511.83|0
1644311850000|2022-02-08 09:17:30|514.08|512.28|513.63|511.83|514.08|512.28|513.63|511.83|0
1644311860000|2022-02-08 09:17:40|513.41|511.61|513.18|511.38|513.41|511.61|513.18|511.38|0
1644311870000|2022-02-08 09:17:50|513.41|511.61|513.63|511.83|513.63|511.83|513.41|511.61|0
1644311880000|2022-02-08 09:18:00|513.74|511.94|514.08|512.28|514.08|512.28|513.74|511.94|0
1644311890000|2022-02-08 09:18:10|513.85|512.05|514.07|512.27|514.08|512.28|513.85|512.05|0
1644311900000|2022-02-08 09:18:20|514.3|512.5|514.52|512.72|514.52|512.72|514.07|512.27|0
1644311910000|2022-02-08 09:18:30|514.74|512.94|514.74|512.94|514.74|512.94|514.74|512.94|0
1644311920000|2022-02-08 09:18:40|514.85|513.05|514.97|513.17|514.97|513.17|514.74|512.94|0
1644311930000|2022-02-08 09:18:50|515.41|513.61|514.3|512.5|515.41|513.61|514.3|512.5|0
1644311940000|2022-02-08 09:19:00|514.07|512.27|514.07|512.27|514.07|512.27|514.07|512.27|0
1644311950000|2022-02-08 09:19:10|514.3|512.5|514.3|512.5|514.3|512.5|514.3|512.5|0
1644311960000|2022-02-08 09:19:20|514.52|512.72|514.4|512.6|514.52|512.72|514.4|512.6|0
1644311970000|2022-02-08 09:19:30|514.3|512.5|514.3|512.5|514.52|512.72|514.3|512.5|0
1644311980000|2022-02-08 09:19:40|514.52|512.72|514.52|512.72|514.52|512.72|514.52|512.72|0
1644311990000|2022-02-08 09:19:50|514.4|512.6|514.4|512.6|514.4|512.6|514.4|512.6|0
1644312000000|2022-02-08 09:20:00|514.07|512.27|513.85|512.05|514.07|512.27|513.85|512.05|0
1644312010000|2022-02-08 09:20:10|513.63|511.83|514.07|512.27|514.07|512.27|513.63|511.83|0
1644312020000|2022-02-08 09:20:20|513.96|512.16|513.96|512.16|513.96|512.16|513.85|512.05|0
1644312030000|2022-02-08 09:20:30|513.85|512.05|514.07|512.27|514.07|512.27|513.85|512.05|0
1644312040000|2022-02-08 09:20:40|514.3|512.5|514.74|512.94|514.74|512.94|514.3|512.5|0
1644312050000|2022-02-08 09:20:50|514.52|512.72|514.74|512.94|514.74|512.94|514.52|512.72|0
1644312060000|2022-02-08 09:21:00|514.52|512.72|514.63|512.83|514.63|512.83|514.52|512.72|0
1644312070000|2022-02-08 09:21:10|514.85|513.05|514.74|512.94|514.85|513.05|514.52|512.72|0
1644312080000|2022-02-08 09:21:20|514.52|512.72|514.85|513.05|514.85|513.05|514.3|512.5|0
1644312090000|2022-02-08 09:21:30|514.97|513.17|514.97|513.17|514.97|513.17|514.85|513.05|0
1644312100000|2022-02-08 09:21:40|514.74|512.94|514.74|512.94|514.74|512.94|514.52|512.72|0
1644312110000|2022-02-08 09:21:50|514.85|513.05|515.19|513.39|515.19|513.39|514.85|513.05|0
1644312120000|2022-02-08 09:22:00|515.41|513.61|515.19|513.39|515.41|513.61|515.19|513.39|0
1644312130000|2022-02-08 09:22:10|515.41|513.61|515.64|513.84|515.64|513.84|515.41|513.61|0
1644312140000|2022-02-08 09:22:20|516.08|514.28|515.86|514.06|516.08|514.28|515.86|514.06|0
1644312150000|2022-02-08 09:22:30|515.64|513.84|515.74|513.94|515.97|514.17|515.64|513.84|0
1644312160000|2022-02-08 09:22:40|515.86|514.06|516.31|514.51|516.31|514.51|515.86|514.06|0
1644312170000|2022-02-08 09:22:50|516.19|514.39|516.31|514.51|516.31|514.51|516.19|514.39|0
1644312180000|2022-02-08 09:23:00|516.08|514.28|515.74|513.94|516.08|514.28|515.63|513.83|0
1644312190000|2022-02-08 09:23:10|515.86|514.06|516.08|514.28|516.08|514.28|515.86|514.06|0
1644312200000|2022-02-08 09:23:20|515.97|514.17|515.86|514.06|515.97|514.17|515.86|514.06|0
1644312210000|2022-02-08 09:23:30|515.74|513.94|515.41|513.61|515.74|513.94|515.41|513.61|0
1644312220000|2022-02-08 09:23:40|515.19|513.39|515.41|513.61|515.41|513.61|515.19|513.39|0
1644312230000|2022-02-08 09:23:50|515.19|513.39|515.41|513.61|515.41|513.61|515.19|513.39|0
1644312240000|2022-02-08 09:24:00|515.19|513.39|515.29|513.49|515.41|513.61|515.19|513.39|0
1644312250000|2022-02-08 09:24:10|515.41|513.61|515.41|513.61|515.41|513.61|515.19|513.39|0
1644312260000|2022-02-08 09:24:20|515.07|513.27|515.29|513.49|515.29|513.49|515.07|513.27|0
1644312270000|2022-02-08 09:24:30|515.19|513.39|515.07|513.27|515.19|513.39|514.96|513.16|0
1644312280000|2022-02-08 09:24:40|514.96|513.16|514.74|512.94|514.96|513.16|514.74|512.94|0
1644312290000|2022-02-08 09:24:50|514.96|513.16|514.96|513.16|515.07|513.27|514.96|513.16|0
1644312300000|2022-02-08 09:25:00|515.07|513.27|515.07|513.27|515.07|513.27|514.96|513.16|0
1644312310000|2022-02-08 09:25:10|515.19|513.39|516.08|514.28|516.08|514.28|515.19|513.39|0
1644312320000|2022-02-08 09:25:20|515.96|514.16|515.74|513.94|515.96|514.16|515.63|513.83|0
1644312330000|2022-02-08 09:25:30|515.86|514.06|515.86|514.06|515.86|514.06|515.74|513.94|0
1644312340000|2022-02-08 09:25:40|515.63|513.83|515.63|513.83|515.74|513.94|515.41|513.61|0
1644312350000|2022-02-08 09:25:50|515.52|513.72|515.63|513.83|515.63|513.83|515.52|513.72|0
1644312360000|2022-02-08 09:26:00|515.41|513.61|514.52|512.72|515.41|513.61|514.52|512.72|0
1644312370000|2022-02-08 09:26:10|514.85|513.05|514.74|512.94|514.85|513.05|514.62|512.82|0
1644312380000|2022-02-08 09:26:20|514.96|513.16|514.62|512.82|514.96|513.16|514.62|512.82|0
1644312390000|2022-02-08 09:26:30|514.96|513.16|515.41|513.61|515.41|513.61|514.96|513.16|0
1644312400000|2022-02-08 09:26:40|515.19|513.39|515.19|513.39|515.19|513.39|514.96|513.16|0
1644312410000|2022-02-08 09:26:50|514.96|513.16|514.96|513.16|515.07|513.27|514.96|513.16|0
1644312420000|2022-02-08 09:27:00|515.07|513.27|514.96|513.16|515.07|513.27|514.96|513.16|0
1644312430000|2022-02-08 09:27:10|514.85|513.05|514.85|513.05|514.96|513.16|514.85|513.05|0
1644312440000|2022-02-08 09:27:20|514.51|512.71|514.51|512.71|514.51|512.71|514.51|512.71|0
1644312450000|2022-02-08 09:27:30|514.62|512.82|514.62|512.82|514.62|512.82|514.62|512.82|0
1644312460000|2022-02-08 09:27:40|514.74|512.94|515.07|513.27|515.07|513.27|514.74|512.94|0
1644312470000|2022-02-08 09:27:50|514.51|512.71|514.74|512.94|514.84|513.04|514.51|512.71|0
1644312480000|2022-02-08 09:28:00|514.62|512.82|514.62|512.82|514.62|512.82|514.51|512.71|0
1644312490000|2022-02-08 09:28:10|514.51|512.71|514.74|512.94|514.74|512.94|514.51|512.71|0
1644312500000|2022-02-08 09:28:20|514.51|512.71|514.51|512.71|514.74|512.94|514.51|512.71|0
1644312510000|2022-02-08 09:28:30|514.4|512.6|514.51|512.71|514.51|512.71|514.4|512.6|0
1644312520000|2022-02-08 09:28:40|514.4|512.6|514.29|512.49|514.4|512.6|514.29|512.49|0
1644312530000|2022-02-08 09:28:50|514.51|512.71|514.51|512.71|514.51|512.71|514.51|512.71|0
1644312540000|2022-02-08 09:29:00|514.62|512.82|514.29|512.49|514.62|512.82|514.29|512.49|0
1644312550000|2022-02-08 09:29:10|514.4|512.6|514.51|512.71|514.51|512.71|514.4|512.6|0
1644312560000|2022-02-08 09:29:20|514.07|512.27|513.73|511.93|514.07|512.27|513.73|511.93|0
1644312570000|2022-02-08 09:29:30|513.62|511.82|513.17|511.37|513.62|511.82|513.17|511.37|0
1644312580000|2022-02-08 09:29:40|512.95|511.15|513.17|511.37|513.17|511.37|512.95|511.15|0
1644312590000|2022-02-08 09:29:50|513.06|511.26|512.95|511.15|513.06|511.26|512.95|511.15|0
1644312600000|2022-02-08 09:30:00|513.06|511.26|513.06|511.26|513.06|511.26|512.95|511.15|0
1644312610000|2022-02-08 09:30:10|512.95|511.15|512.95|511.15|512.95|511.15|512.83|511.03|0
1644312620000|2022-02-08 09:30:20|513.28|511.48|513.06|511.26|513.28|511.48|513.06|511.26|0
1644312630000|2022-02-08 09:30:30|513.17|511.37|513.28|511.48|513.28|511.48|513.17|511.37|0
1644312640000|2022-02-08 09:30:40|513.5|511.7|513.5|511.7|513.5|511.7|513.4|511.6|0
1644312650000|2022-02-08 09:30:50|513.4|511.6|513.5|511.7|513.5|511.7|513.4|511.6|0
1644312660000|2022-02-08 09:31:00|513.28|511.48|513.62|511.82|513.62|511.82|513.28|511.48|0
1644312670000|2022-02-08 09:31:10|513.5|511.7|513.4|511.6|513.5|511.7|513.4|511.6|0
1644312680000|2022-02-08 09:31:20|513.28|511.48|513.28|511.48|513.28|511.48|513.28|511.48|0
1644312690000|2022-02-08 09:31:30|513.4|511.6|513.62|511.82|513.73|511.93|513.4|511.6|0
1644312700000|2022-02-08 09:31:40|513.73|511.93|513.73|511.93|513.73|511.93|513.62|511.82|0
1644312710000|2022-02-08 09:31:50|513.5|511.7|513.06|511.26|513.5|511.7|513.06|511.26|0
1644312720000|2022-02-08 09:32:00|512.95|511.15|512.95|511.15|512.95|511.15|512.95|511.15|0
1644312730000|2022-02-08 09:32:10|512.73|510.93|512.28|510.48|512.73|510.93|512.16|510.36|0
1644312740000|2022-02-08 09:32:20|512.5|510.7|512.5|510.7|512.5|510.7|512.28|510.48|0
1644312750000|2022-02-08 09:32:30|512.61|510.81|512.5|510.7|512.61|510.81|512.5|510.7|0
1644312760000|2022-02-08 09:32:40|512.61|510.81|512.95|511.15|512.95|511.15|512.61|510.81|0
1644312770000|2022-02-08 09:32:50|512.83|511.03|512.95|511.15|512.95|511.15|512.83|511.03|0
1644312780000|2022-02-08 09:33:00|513.06|511.26|513.17|511.37|513.17|511.37|512.95|511.15|0
1644312790000|2022-02-08 09:33:10|513.28|511.48|513.62|511.82|513.62|511.82|513.28|511.48|0
1644312800000|2022-02-08 09:33:20|513.84|512.04|514.29|512.49|514.29|512.49|513.84|512.04|0
1644312810000|2022-02-08 09:33:30|514.06|512.26|513.84|512.04|514.06|512.26|513.84|512.04|0
1644312820000|2022-02-08 09:33:40|513.72|511.92|512.95|511.15|513.72|511.92|512.95|511.15|0
1644312830000|2022-02-08 09:33:50|512.28|510.48|512.16|510.36|512.28|510.48|512.06|510.26|0
1644312840000|2022-02-08 09:34:00|512.28|510.48|512.39|510.59|512.39|510.59|512.28|510.48|0
1644312850000|2022-02-08 09:34:10|512.16|510.36|512.5|510.7|512.5|510.7|512.16|510.36|0
1644312860000|2022-02-08 09:34:20|512.83|511.03|513.05|511.25|513.05|511.25|512.83|511.03|0
1644312870000|2022-02-08 09:34:30|512.95|511.15|512.61|510.81|512.95|511.15|512.61|510.81|0
1644312880000|2022-02-08 09:34:40|512.72|510.92|512.83|511.03|512.83|511.03|512.72|510.92|0
1644312890000|2022-02-08 09:34:50|512.61|510.81|512.5|510.7|512.61|510.81|512.5|510.7|0
1644312900000|2022-02-08 09:35:00|512.38|510.58|512.28|510.48|512.38|510.58|512.16|510.36|0
1644312910000|2022-02-08 09:35:10|512.38|510.58|512.5|510.7|512.5|510.7|512.38|510.58|0
1644312920000|2022-02-08 09:35:20|512.72|510.92|512.5|510.7|512.72|510.92|512.5|510.7|0
1644312930000|2022-02-08 09:35:30|512.61|510.81|512.28|510.48|512.61|510.81|512.28|510.48|0
1644312940000|2022-02-08 09:35:40|512.38|510.58|512.05|510.25|512.38|510.58|512.05|510.25|0
1644312950000|2022-02-08 09:35:50|511.94|510.14|512.16|510.36|512.28|510.48|511.94|510.14|0
1644312960000|2022-02-08 09:36:00|512.28|510.48|512.5|510.7|512.5|510.7|512.16|510.36|0
1644312970000|2022-02-08 09:36:10|512.61|510.81|512.05|510.25|512.61|510.81|512.05|510.25|0
1644312980000|2022-02-08 09:36:20|512.16|510.36|512.28|510.48|512.28|510.48|512.05|510.25|0
1644312990000|2022-02-08 09:36:30|512.16|510.36|512.28|510.48|512.28|510.48|512.16|510.36|0
1644313000000|2022-02-08 09:36:40|512.16|510.36|512.16|510.36|512.16|510.36|512.16|510.36|0
1644313010000|2022-02-08 09:36:50|512.28|510.48|512.61|510.81|512.61|510.81|512.28|510.48|0
1644313020000|2022-02-08 09:37:00|512.72|510.92|512.72|510.92|512.72|510.92|512.72|510.92|0
1644313030000|2022-02-08 09:37:10|512.61|510.81|512.5|510.7|512.61|510.81|512.5|510.7|0
1644313040000|2022-02-08 09:37:20|512.61|510.81|512.61|510.81|512.72|510.92|512.5|510.7|0
1644313050000|2022-02-08 09:37:30|512.5|510.7|512.72|510.92|512.72|510.92|512.5|510.7|0
1644313060000|2022-02-08 09:37:40|513.1|511.3|513.1|511.3|513.1|511.3|512.87|511.07|0
1644313070000|2022-02-08 09:37:50|512.17|510.37|511.95|510.15|512.17|510.37|511.95|510.15|0
1644313080000|2022-02-08 09:38:00|512.07|510.27|512.17|510.37|512.17|510.37|512.07|510.27|0
1644313090000|2022-02-08 09:38:10|511.95|510.15|512.29|510.49|512.29|510.49|511.95|510.15|0
1644313100000|2022-02-08 09:38:20|512.51|510.71|512.29|510.49|512.51|510.71|512.29|510.49|0
1644313110000|2022-02-08 09:38:30|512.4|510.6|512.51|510.71|512.51|510.71|512.4|510.6|0
1644313120000|2022-02-08 09:38:40|512.74|510.94|512.62|510.82|512.74|510.94|512.62|510.82|0
1644313130000|2022-02-08 09:38:50|512.74|510.94|512.84|511.04|512.84|511.04|512.74|510.94|0
1644313140000|2022-02-08 09:39:00|512.62|510.82|512.29|510.49|512.62|510.82|512.17|510.37|0
1644313150000|2022-02-08 09:39:10|512.4|510.6|512.07|510.27|512.4|510.6|512.07|510.27|0
1644313160000|2022-02-08 09:39:20|512.29|510.49|512.4|510.6|512.4|510.6|512.29|510.49|0
1644313170000|2022-02-08 09:39:30|512.29|510.49|512.17|510.37|512.29|510.49|512.17|510.37|0
1644313180000|2022-02-08 09:39:40|512.29|510.49|512.17|510.37|512.29|510.49|512.17|510.37|0
1644313190000|2022-02-08 09:39:50|512.07|510.27|512.17|510.37|512.17|510.37|511.73|509.93|0
1644313200000|2022-02-08 09:40:00|512.07|510.27|512.29|510.49|512.29|510.49|512.07|510.27|0
1644313210000|2022-02-08 09:40:10|512.51|510.71|512.62|510.82|512.62|510.82|512.51|510.71|0
1644313220000|2022-02-08 09:40:20|512.51|510.71|512.74|510.94|512.74|510.94|512.51|510.71|0
1644313230000|2022-02-08 09:40:30|512.62|510.82|512.51|510.71|512.74|510.94|512.51|510.71|0
1644313240000|2022-02-08 09:40:40|512.62|510.82|513.07|511.27|513.07|511.27|512.51|510.71|0
1644313250000|2022-02-08 09:40:50|512.96|511.16|512.4|510.6|512.96|511.16|512.4|510.6|0
1644313260000|2022-02-08 09:41:00|512.17|510.37|512.17|510.37|512.17|510.37|512.07|510.27|0
1644313270000|2022-02-08 09:41:10|512.29|510.49|512.17|510.37|512.29|510.49|512.17|510.37|0
1644313280000|2022-02-08 09:41:20|512.29|510.49|512.07|510.27|512.29|510.49|512.07|510.27|0
1644313290000|2022-02-08 09:41:30|512.17|510.37|511.95|510.15|512.17|510.37|511.95|510.15|0
1644313300000|2022-02-08 09:41:40|512.29|510.49|512.17|510.37|512.29|510.49|512.17|510.37|0
1644313310000|2022-02-08 09:41:50|512.06|510.26|511.95|510.15|512.29|510.49|511.95|510.15|0
1644313320000|2022-02-08 09:42:00|512.17|510.37|512.17|510.37|512.17|510.37|512.17|510.37|0
1644313330000|2022-02-08 09:42:10|512.06|510.26|511.84|510.04|512.06|510.26|511.84|510.04|0
1644313340000|2022-02-08 09:42:20|511.73|509.93|511.39|509.59|511.73|509.93|511.39|509.59|0
1644313350000|2022-02-08 09:42:30|511.28|509.48|510.95|509.15|511.39|509.59|510.95|509.15|0
1644313360000|2022-02-08 09:42:40|511.06|509.26|510.5|508.7|511.06|509.26|510.5|508.7|0
1644313370000|2022-02-08 09:42:50|510.61|508.81|510.39|508.59|510.61|508.81|510.39|508.59|0
1644313380000|2022-02-08 09:43:00|510.5|508.7|510.5|508.7|510.61|508.81|510.5|508.7|0
1644313390000|2022-02-08 09:43:10|510.72|508.92|510.83|509.03|510.83|509.03|510.72|508.92|0
1644313400000|2022-02-08 09:43:20|510.5|508.7|510.28|508.48|510.5|508.7|510.28|508.48|0
1644313410000|2022-02-08 09:43:30|510.38|508.58|510.28|508.48|510.38|508.58|510.28|508.48|0
1644313420000|2022-02-08 09:43:40|510.05|508.25|509.94|508.14|510.05|508.25|509.94|508.14|0
1644313430000|2022-02-08 09:43:50|509.83|508.03|510.05|508.25|510.05|508.25|509.83|508.03|0
1644313440000|2022-02-08 09:44:00|510.5|508.7|510.61|508.81|510.61|508.81|510.5|508.7|0
1644313450000|2022-02-08 09:44:10|510.5|508.7|510.72|508.92|510.72|508.92|510.5|508.7|0
1644313460000|2022-02-08 09:44:20|510.61|508.81|510.5|508.7|510.61|508.81|510.5|508.7|0
1644313470000|2022-02-08 09:44:30|510.72|508.92|510.72|508.92|510.72|508.92|510.61|508.81|0
1644313480000|2022-02-08 09:44:40|510.61|508.81|510.95|509.15|510.95|509.15|510.61|508.81|0
1644313490000|2022-02-08 09:44:50|510.72|508.92|510.83|509.03|510.83|509.03|510.72|508.92|0
1644313500000|2022-02-08 09:45:00|510.72|508.92|510.5|508.7|510.72|508.92|510.5|508.7|0
1644313510000|2022-02-08 09:45:10|510.61|508.81|510.5|508.7|510.72|508.92|510.5|508.7|0
1644313520000|2022-02-08 09:45:20|510.72|508.92|510.5|508.7|510.72|508.92|510.5|508.7|0
1644313530000|2022-02-08 09:45:30|510.61|508.81|510.72|508.92|510.72|508.92|510.61|508.81|0
1644313540000|2022-02-08 09:45:40|510.83|509.03|511.17|509.37|511.17|509.37|510.83|509.03|0
1644313550000|2022-02-08 09:45:50|511.05|509.25|511.17|509.37|511.17|509.37|510.95|509.15|0
1644313560000|2022-02-08 09:46:00|511.28|509.48|511.62|509.82|511.62|509.82|511.17|509.37|0
1644313570000|2022-02-08 09:46:10|511.5|509.7|511.72|509.92|511.84|510.04|511.5|509.7|0
1644313580000|2022-02-08 09:46:20|511.28|509.48|511.5|509.7|511.5|509.7|511.28|509.48|0
1644313590000|2022-02-08 09:46:30|511.61|509.81|511.84|510.04|511.84|510.04|511.61|509.81|0
1644313600000|2022-02-08 09:46:40|511.72|509.92|511.72|509.92|511.72|509.92|511.61|509.81|0
1644313610000|2022-02-08 09:46:50|511.61|509.81|511.84|510.04|511.84|510.04|511.61|509.81|0
1644313620000|2022-02-08 09:47:00|511.5|509.7|511.72|509.92|511.72|509.92|511.5|509.7|0
1644313630000|2022-02-08 09:47:10|511.61|509.81|511.39|509.59|511.61|509.81|511.39|509.59|0
1644313640000|2022-02-08 09:47:20|511.5|509.7|511.39|509.59|511.5|509.7|511.39|509.59|0
1644313650000|2022-02-08 09:47:30|511.17|509.37|510.61|508.81|511.17|509.37|510.61|508.81|0
1644313660000|2022-02-08 09:47:40|510.72|508.92|511.39|509.59|511.39|509.59|510.72|508.92|0
1644313670000|2022-02-08 09:47:50|511.27|509.47|511.27|509.47|511.39|509.59|511.27|509.47|0
1644313680000|2022-02-08 09:48:00|511.17|509.37|511.39|509.59|511.39|509.59|511.17|509.37|0
1644313690000|2022-02-08 09:48:10|511.27|509.47|511.39|509.59|511.39|509.59|511.17|509.37|0
1644313700000|2022-02-08 09:48:20|511.72|509.92|511.84|510.04|511.84|510.04|511.72|509.92|0
1644313710000|2022-02-08 09:48:30|512.39|510.59|512.17|510.37|512.39|510.59|512.17|510.37|0
1644313720000|2022-02-08 09:48:40|512.28|510.48|512.28|510.48|512.39|510.59|512.28|510.48|0
1644313730000|2022-02-08 09:48:50|512.06|510.26|512.17|510.37|512.17|510.37|512.06|510.26|0
1644313740000|2022-02-08 09:49:00|512.06|510.26|511.39|509.59|512.06|510.26|511.39|509.59|0
1644313750000|2022-02-08 09:49:10|511.5|509.7|511.61|509.81|511.61|509.81|511.5|509.7|0
1644313760000|2022-02-08 09:49:20|511.17|509.37|511.17|509.37|511.17|509.37|511.05|509.25|0
1644313770000|2022-02-08 09:49:30|511.05|509.25|511.17|509.37|511.17|509.37|511.05|509.25|0
1644313780000|2022-02-08 09:49:40|511.05|509.25|511.61|509.81|511.61|509.81|511.05|509.25|0
1644313790000|2022-02-08 09:49:50|511.72|509.92|511.5|509.7|511.72|509.92|511.5|509.7|0
1644313800000|2022-02-08 09:50:00|511.39|509.59|514.62|512.82|514.62|512.82|511.39|509.59|0
1644313810000|2022-02-08 09:50:10|513.4|511.6|516.31|514.51|516.31|514.51|513.4|511.6|0
1644313820000|2022-02-08 09:50:20|516.75|514.95|516.64|514.84|516.75|514.95|515.07|513.27|0
1644313830000|2022-02-08 09:50:30|516.41|514.61|517.31|515.51|517.31|515.51|516.41|514.61|0
1644313840000|2022-02-08 09:50:40|517.87|516.07|517.87|516.07|518.65|516.85|517.87|516.07|0
1644313850000|2022-02-08 09:50:50|517.53|515.73|516.53|514.73|517.87|516.07|516.53|514.73|0
1644313860000|2022-02-08 09:51:00|516.41|514.61|514.29|512.49|516.41|514.61|514.29|512.49|0
1644313870000|2022-02-08 09:51:10|513.51|511.71|513.4|511.6|514.29|512.49|513.4|511.6|0
1644313880000|2022-02-08 09:51:20|513.85|512.05|513.06|511.26|514.07|512.27|513.06|511.26|0
1644313890000|2022-02-08 09:51:30|512.84|511.04|513.62|511.82|513.62|511.82|512.84|511.04|0
1644313900000|2022-02-08 09:51:40|513.28|511.48|512.95|511.15|513.28|511.48|512.73|510.93|0
1644313910000|2022-02-08 09:51:50|512.83|511.03|512.5|510.7|512.83|511.03|512.5|510.7|0
1644313920000|2022-02-08 09:52:00|512.73|510.93|512.73|510.93|512.73|510.93|512.5|510.7|0
1644313930000|2022-02-08 09:52:10|512.95|511.15|513.06|511.26|513.06|511.26|512.95|511.15|0
1644313940000|2022-02-08 09:52:20|513.62|511.82|512.83|511.03|513.62|511.82|512.61|510.81|0
1644313950000|2022-02-08 09:52:30|512.95|511.15|513.06|511.26|513.06|511.26|512.83|511.03|0
1644313960000|2022-02-08 09:52:40|513.17|511.37|512.61|510.81|513.4|511.6|512.61|510.81|0
1644313970000|2022-02-08 09:52:50|510.82|509.02|510.82|509.02|510.82|509.02|510.49|508.69|0
1644313980000|2022-02-08 09:53:00|510.49|508.69|509.93|508.13|510.49|508.69|509.6|507.8|0
1644313990000|2022-02-08 09:53:10|510.05|508.25|510.05|508.25|510.38|508.58|509.93|508.13|0
1644314000000|2022-02-08 09:53:20|510.15|508.35|510.15|508.35|510.27|508.47|510.15|508.35|0
1644314010000|2022-02-08 09:53:30|509.82|508.02|510.15|508.35|510.15|508.35|509.38|507.58|0
1644314020000|2022-02-08 09:53:40|510.49|508.69|510.49|508.69|510.6|508.8|510.49|508.69|0
1644314030000|2022-02-08 09:53:50|510.72|508.92|510.27|508.47|510.72|508.92|510.27|508.47|0
1644314040000|2022-02-08 09:54:00|510.49|508.69|510.94|509.14|510.94|509.14|510.38|508.58|0
1644314050000|2022-02-08 09:54:10|510.82|509.02|510.94|509.14|510.94|509.14|510.72|508.92|0
1644314060000|2022-02-08 09:54:20|510.82|509.02|510.94|509.14|511.16|509.36|510.72|508.92|0
1644314070000|2022-02-08 09:54:30|511.16|509.36|510.15|508.35|511.16|509.36|510.15|508.35|0
1644314080000|2022-02-08 09:54:40|510.27|508.47|510.38|508.58|510.38|508.58|510.27|508.47|0
1644314090000|2022-02-08 09:54:50|510.15|508.35|510.05|508.25|510.49|508.69|510.05|508.25|0
1644314100000|2022-02-08 09:55:00|510.38|508.58|509.38|507.58|510.38|508.58|509.38|507.58|0
1644314110000|2022-02-08 09:55:10|508.26|506.46|508.04|506.24|508.26|506.46|508.04|506.24|0
1644314120000|2022-02-08 09:55:20|508.71|506.91|508.26|506.46|508.71|506.91|508.26|506.46|0
1644314130000|2022-02-08 09:55:30|508.04|506.24|507.48|505.68|508.26|506.46|507.48|505.68|0
1644314140000|2022-02-08 09:55:40|507.7|505.9|506.81|505.01|507.7|505.9|506.81|505.01|0
1644314150000|2022-02-08 09:55:50|506.59|504.79|506.81|505.01|506.92|505.12|506.59|504.79|0
1644314160000|2022-02-08 09:56:00|506.7|504.9|507.15|505.35|507.15|505.35|506.7|504.9|0
1644314170000|2022-02-08 09:56:10|507.03|505.23|507.03|505.23|507.15|505.35|507.03|505.23|0
1644314180000|2022-02-08 09:56:20|507.15|505.35|507.03|505.23|507.15|505.35|506.92|505.12|0
1644314190000|2022-02-08 09:56:30|507.15|505.35|507.25|505.45|507.37|505.57|507.15|505.35|0
1644314200000|2022-02-08 09:56:40|507.37|505.57|507.25|505.45|507.37|505.57|507.25|505.45|0
1644314210000|2022-02-08 09:56:50|507.03|505.23|507.25|505.45|507.37|505.57|507.03|505.23|0
1644314220000|2022-02-08 09:57:00|507.37|505.57|507.25|505.45|507.82|506.02|507.25|505.45|0
1644314230000|2022-02-08 09:57:10|506.92|505.12|507.59|505.79|508.04|506.24|506.92|505.12|0
1644314240000|2022-02-08 09:57:20|507.7|505.9|508.04|506.24|508.14|506.34|507.7|505.9|0
1644314250000|2022-02-08 09:57:30|507.81|506.01|507.59|505.79|507.81|506.01|507.59|505.79|0
1644314260000|2022-02-08 09:57:40|507.48|505.68|508.26|506.46|508.26|506.46|507.48|505.68|0
1644314270000|2022-02-08 09:57:50|508.48|506.68|508.48|506.68|508.48|506.68|508.37|506.57|0
1644314280000|2022-02-08 09:58:00|508.04|506.24|507.81|506.01|508.04|506.24|507.81|506.01|0
1644314290000|2022-02-08 09:58:10|508.04|506.24|507.92|506.12|508.26|506.46|507.7|505.9|0
1644314300000|2022-02-08 09:58:20|508.26|506.46|508.26|506.46|508.26|506.46|508.26|506.46|0
1644314310000|2022-02-08 09:58:30|507.81|506.01|507.81|506.01|507.81|506.01|507.81|506.01|0
1644314320000|2022-02-08 09:58:40|508.26|506.46|507.81|506.01|508.26|506.46|507.81|506.01|0
1644314330000|2022-02-08 09:58:50|507.59|505.79|507.37|505.57|507.59|505.79|507.15|505.35|0
1644314340000|2022-02-08 09:59:00|506.81|505.01|507.15|505.35|507.15|505.35|506.81|505.01|0
1644314350000|2022-02-08 09:59:10|507.25|505.45|506.25|504.45|507.25|505.45|506.25|504.45|0
1644314360000|2022-02-08 09:59:20|506.03|504.23|506.03|504.23|506.25|504.45|506.03|504.23|0
1644314370000|2022-02-08 09:59:30|505.92|504.12|506.92|505.12|506.92|505.12|505.92|504.12|0
1644314380000|2022-02-08 09:59:40|506.81|505.01|506.92|505.12|506.92|505.12|506.81|505.01|0
1644314390000|2022-02-08 09:59:50|507.03|505.23|507.03|505.23|507.03|505.23|507.03|505.23|0
1644314400000|2022-02-08 10:00:00|507.14|505.34|505.36|503.56|507.14|505.34|505.36|503.56|0
1644314410000|2022-02-08 10:00:10|505.03|503.23|505.14|503.34|505.59|503.79|505.03|503.23|0
1644314420000|2022-02-08 10:00:20|505.25|503.45|505.14|503.34|505.25|503.45|505.02|503.22|0
1644314430000|2022-02-08 10:00:30|505.36|503.56|505.47|503.67|505.47|503.67|505.25|503.45|0
1644314440000|2022-02-08 10:00:40|505.59|503.79|505.14|503.34|505.59|503.79|505.14|503.34|0
1644314450000|2022-02-08 10:00:50|505.36|503.56|505.59|503.79|505.81|504.01|505.36|503.56|0
1644314460000|2022-02-08 10:01:00|505.36|503.56|505.59|503.79|505.59|503.79|505.36|503.56|0
1644314470000|2022-02-08 10:01:10|505.81|504.01|505.81|504.01|505.81|504.01|505.59|503.79|0
1644314480000|2022-02-08 10:01:20|506.03|504.23|505.14|503.34|506.03|504.23|505.14|503.34|0
1644314490000|2022-02-08 10:01:30|505.36|503.56|505.36|503.56|505.58|503.78|505.36|503.56|0
1644314500000|2022-02-08 10:01:40|505.14|503.34|505.14|503.34|505.14|503.34|505.14|503.34|0
1644314520000|2022-02-08 10:02:00|504.92|503.12|504.03|502.23|504.92|503.12|503.58|501.78|0
1644314530000|2022-02-08 10:02:10|504.13|502.33|504.03|502.23|504.25|502.45|504.03|502.23|0
1644314540000|2022-02-08 10:02:20|504.25|502.45|504.25|502.45|504.25|502.45|504.13|502.33|0
1644314550000|2022-02-08 10:02:30|504.36|502.56|504.36|502.56|504.36|502.56|504.36|502.56|0
1644314560000|2022-02-08 10:02:40|504.47|502.67|504.47|502.67|504.69|502.89|504.47|502.67|0
1644314570000|2022-02-08 10:02:50|504.36|502.56|504.58|502.78|504.58|502.78|504.36|502.56|0
1644314580000|2022-02-08 10:03:00|504.47|502.67|504.47|502.67|504.47|502.67|504.47|502.67|0
1644314590000|2022-02-08 10:03:10|504.69|502.89|505.47|503.67|505.47|503.67|504.69|502.89|0
1644314600000|2022-02-08 10:03:20|505.58|503.78|504.69|502.89|505.58|503.78|504.47|502.67|0
1644314610000|2022-02-08 10:03:30|504.58|502.78|504.36|502.56|504.58|502.78|504.25|502.45|0
1644314620000|2022-02-08 10:03:40|504.47|502.67|504.47|502.67|504.47|502.67|504.25|502.45|0
1644314630000|2022-02-08 10:03:50|504.25|502.45|504.58|502.78|504.58|502.78|504.25|502.45|0
1644314640000|2022-02-08 10:04:00|504.69|502.89|505.14|503.34|505.36|503.56|504.69|502.89|0
1644314650000|2022-02-08 10:04:10|505.24|503.44|505.36|503.56|505.36|503.56|505.14|503.34|0
1644314660000|2022-02-08 10:04:20|505.58|503.78|505.58|503.78|505.58|503.78|505.58|503.78|0
1644314670000|2022-02-08 10:04:30|505.36|503.56|505.36|503.56|505.58|503.78|505.36|503.56|0
1644314680000|2022-02-08 10:04:40|505.14|503.34|504.91|503.11|505.14|503.34|504.91|503.11|0
1644314690000|2022-02-08 10:04:50|504.69|502.89|504.69|502.89|504.69|502.89|504.35|502.55|0
1644314700000|2022-02-08 10:05:00|504.58|502.78|504.69|502.89|504.69|502.89|504.58|502.78|0
1644314710000|2022-02-08 10:05:10|505.14|503.34|505.69|503.89|505.69|503.89|505.14|503.34|0
1644314720000|2022-02-08 10:05:20|505.47|503.67|505.8|504|505.8|504|505.36|503.56|0
1644314730000|2022-02-08 10:05:30|505.58|503.78|505.24|503.44|505.58|503.78|505.24|503.44|0
1644314740000|2022-02-08 10:05:40|505.58|503.78|505.36|503.56|505.58|503.78|505.36|503.56|0
1644314750000|2022-02-08 10:05:50|505.14|503.34|504.91|503.11|505.14|503.34|504.91|503.11|0
1644314760000|2022-02-08 10:06:00|504.69|502.89|504.69|502.89|504.8|503|504.69|502.89|0
1644314770000|2022-02-08 10:06:10|504.8|503|505.36|503.56|505.36|503.56|504.8|503|0
1644314780000|2022-02-08 10:06:20|505.24|503.44|505.36|503.56|505.36|503.56|505.14|503.34|0
1644314790000|2022-02-08 10:06:30|505.58|503.78|505.47|503.67|505.69|503.89|505.47|503.67|0
1644314800000|2022-02-08 10:06:40|505.14|503.34|505.24|503.44|505.36|503.56|505.14|503.34|0
1644314810000|2022-02-08 10:06:50|505.14|503.34|504.91|503.11|505.14|503.34|504.91|503.11|0
1644314820000|2022-02-08 10:07:00|504.69|502.89|505.02|503.22|505.14|503.34|504.69|502.89|0
1644314830000|2022-02-08 10:07:10|504.91|503.11|504.57|502.77|504.91|503.11|504.57|502.77|0
1644314840000|2022-02-08 10:07:20|504.47|502.67|504.69|502.89|504.69|502.89|504.47|502.67|0
1644314850000|2022-02-08 10:07:30|504.91|503.11|504.57|502.77|504.91|503.11|504.57|502.77|0
1644314860000|2022-02-08 10:07:40|504.91|503.11|505.24|503.44|505.36|503.56|504.91|503.11|0
1644314870000|2022-02-08 10:07:50|505.46|503.66|505.36|503.56|505.46|503.66|505.36|503.56|0
1644314880000|2022-02-08 10:08:00|505.58|503.78|505.36|503.56|505.58|503.78|505.14|503.34|0
1644314900000|2022-02-08 10:08:20|505.58|503.78|505.69|503.89|505.8|504|505.58|503.78|0
1644314910000|2022-02-08 10:08:30|505.58|503.78|505.91|504.11|505.91|504.11|505.46|503.66|0
1644314920000|2022-02-08 10:08:40|505.8|504|505.58|503.78|505.8|504|505.46|503.66|0
1644314930000|2022-02-08 10:08:50|505.69|503.89|505.36|503.56|506.02|504.22|505.36|503.56|0
1644314940000|2022-02-08 10:09:00|505.46|503.66|505.8|504|505.8|504|505.46|503.66|0
1644314950000|2022-02-08 10:09:10|506.13|504.33|506.47|504.67|506.47|504.67|506.13|504.33|0
1644314960000|2022-02-08 10:09:20|506.35|504.55|506.58|504.78|506.58|504.78|506.35|504.55|0
1644314970000|2022-02-08 10:09:30|506.47|504.67|506.47|504.67|506.69|504.89|506.47|504.67|0
1644314980000|2022-02-08 10:09:40|506.25|504.45|506.25|504.45|506.25|504.45|506.25|504.45|0
1644314990000|2022-02-08 10:09:50|506.35|504.55|506.47|504.67|506.47|504.67|506.35|504.55|0
1644315000000|2022-02-08 10:10:00|506.69|504.89|506.25|504.45|506.69|504.89|506.25|504.45|0
1644315010000|2022-02-08 10:10:10|505.91|504.11|505.58|503.78|505.91|504.11|505.58|503.78|0
1644315020000|2022-02-08 10:10:20|506.02|504.22|506.47|504.67|506.47|504.67|506.02|504.22|0
1644315030000|2022-02-08 10:10:30|506.58|504.78|506.58|504.78|506.58|504.78|506.47|504.67|0
1644315040000|2022-02-08 10:10:40|506.69|504.89|506.91|505.11|506.91|505.11|506.47|504.67|0
1644315050000|2022-02-08 10:10:50|506.8|505|506.91|505.11|506.91|505.11|506.8|505|0
1644315060000|2022-02-08 10:11:00|506.69|504.89|506.69|504.89|506.69|504.89|506.47|504.67|0
1644315070000|2022-02-08 10:11:10|506.8|505|506.91|505.11|506.91|505.11|506.8|505|0
1644315080000|2022-02-08 10:11:20|507.02|505.22|506.47|504.67|507.02|505.22|506.47|504.67|0
1644315090000|2022-02-08 10:11:30|506.35|504.55|506.69|504.89|506.69|504.89|506.35|504.55|0
1644315100000|2022-02-08 10:11:40|506.8|505|507.14|505.34|507.14|505.34|506.8|505|0
1644315110000|2022-02-08 10:11:50|507.02|505.22|506.8|505|507.02|505.22|506.69|504.89|0
1644315120000|2022-02-08 10:12:00|506.69|504.89|506.47|504.67|506.69|504.89|506.24|504.44|0
1644315130000|2022-02-08 10:12:10|506.69|504.89|506.69|504.89|506.8|505|506.69|504.89|0
1644315140000|2022-02-08 10:12:20|506.91|505.11|506.91|505.11|506.91|505.11|506.91|505.11|0
1644315150000|2022-02-08 10:12:30|506.69|504.89|506.69|504.89|506.69|504.89|506.47|504.67|0
1644315160000|2022-02-08 10:12:40|506.8|505|506.8|505|506.8|505|506.8|505|0
1644315170000|2022-02-08 10:12:50|506.69|504.89|506.47|504.67|506.69|504.89|506.47|504.67|0
1644315180000|2022-02-08 10:13:00|506.35|504.55|506.47|504.67|506.47|504.67|506.35|504.55|0
1644315190000|2022-02-08 10:13:10|506.13|504.33|506.57|504.77|506.69|504.89|506.13|504.33|0
1644315200000|2022-02-08 10:13:20|506.24|504.44|506.13|504.33|506.24|504.44|506.02|504.22|0
1644315210000|2022-02-08 10:13:30|506.02|504.22|506.02|504.22|506.02|504.22|505.8|504|0
1644315220000|2022-02-08 10:13:40|506.24|504.44|506.02|504.22|506.24|504.44|506.02|504.22|0
1644315230000|2022-02-08 10:13:50|506.13|504.33|506.13|504.33|506.13|504.33|506.13|504.33|0
1644315240000|2022-02-08 10:14:00|506.02|504.22|505.58|503.78|506.02|504.22|505.46|503.66|0
1644315250000|2022-02-08 10:14:10|505.68|503.88|505.58|503.78|505.68|503.88|505.58|503.78|0
1644315260000|2022-02-08 10:14:20|505.35|503.55|505.58|503.78|505.58|503.78|505.35|503.55|0
1644315270000|2022-02-08 10:14:30|505.46|503.66|505.35|503.55|505.46|503.66|505.35|503.55|0
1644315280000|2022-02-08 10:14:40|505.68|503.88|505.58|503.78|505.68|503.88|505.58|503.78|0
1644315290000|2022-02-08 10:14:50|505.35|503.55|504.68|502.88|505.35|503.55|504.68|502.88|0
1644315300000|2022-02-08 10:15:00|504.91|503.11|504.46|502.66|504.91|503.11|504.46|502.66|0
1644315310000|2022-02-08 10:15:10|504.68|502.88|504.68|502.88|504.68|502.88|504.46|502.66|0
1644315320000|2022-02-08 10:15:20|504.79|502.99|505.13|503.33|505.13|503.33|504.68|502.88|0
1644315330000|2022-02-08 10:15:30|504.91|503.11|505.24|503.44|505.24|503.44|504.91|503.11|0
1644315340000|2022-02-08 10:15:40|505.13|503.33|505.35|503.55|505.57|503.77|505.13|503.33|0
1644315350000|2022-02-08 10:15:50|505.24|503.44|505.01|503.21|505.24|503.44|505.01|503.21|0
1644315360000|2022-02-08 10:16:00|505.13|503.33|504.91|503.11|505.13|503.33|504.91|503.11|0
1644315370000|2022-02-08 10:16:10|504.79|502.99|504.91|503.11|504.91|503.11|504.68|502.88|0
1644315380000|2022-02-08 10:16:20|505.01|503.21|505.01|503.21|505.01|503.21|505.01|503.21|0
1644315390000|2022-02-08 10:16:30|504.91|503.11|505.01|503.21|505.13|503.33|504.68|502.88|0
1644315400000|2022-02-08 10:16:40|504.91|503.11|504.68|502.88|504.91|503.11|504.68|502.88|0
1644315410000|2022-02-08 10:16:50|504.46|502.66|504.68|502.88|504.68|502.88|504.46|502.66|0
1644315420000|2022-02-08 10:17:00|504.91|503.11|503.13|501.33|504.91|503.11|503.13|501.33|0
1644315430000|2022-02-08 10:17:10|502.9|501.1|502.9|501.1|503.13|501.33|502.9|501.1|0
1644315440000|2022-02-08 10:17:20|502.68|500.88|502.02|500.22|502.68|500.88|502.02|500.22|0
1644315450000|2022-02-08 10:17:30|502.12|500.32|501.57|499.77|502.12|500.32|501.57|499.77|0
1644315460000|2022-02-08 10:17:40|501.68|499.88|501.79|499.99|501.9|500.1|501.68|499.88|0
1644315470000|2022-02-08 10:17:50|502.02|500.22|501.57|499.77|502.02|500.22|501.57|499.77|0
1644315480000|2022-02-08 10:18:00|501.79|499.99|502.02|500.22|502.02|500.22|501.79|499.99|0
1644315490000|2022-02-08 10:18:10|502.24|500.44|502.01|500.21|502.24|500.44|501.9|500.1|0
1644315500000|2022-02-08 10:18:20|502.24|500.44|502.24|500.44|502.46|500.66|502.24|500.44|0
1644315510000|2022-02-08 10:18:30|502.01|500.21|502.46|500.66|502.46|500.66|502.01|500.21|0
1644315520000|2022-02-08 10:18:40|502.24|500.44|502.46|500.66|502.46|500.66|502.24|500.44|0
1644315530000|2022-02-08 10:18:50|502.34|500.54|502.24|500.44|502.34|500.54|502.24|500.44|0
1644315540000|2022-02-08 10:19:00|502.46|500.66|502.01|500.21|502.46|500.66|502.01|500.21|0
1644315550000|2022-02-08 10:19:10|502.34|500.54|502.46|500.66|502.46|500.66|502.24|500.44|0
1644315560000|2022-02-08 10:19:20|502.68|500.88|502.68|500.88|502.68|500.88|502.68|500.88|0
1644315570000|2022-02-08 10:19:30|502.9|501.1|502.68|500.88|503.13|501.33|502.68|500.88|0
1644315580000|2022-02-08 10:19:40|502.24|500.44|502.24|500.44|502.46|500.66|502.24|500.44|0
1644315590000|2022-02-08 10:19:50|502.46|500.66|502.46|500.66|502.46|500.66|502.46|500.66|0
1644315600000|2022-02-08 10:20:00|502.34|500.54|502.24|500.44|502.34|500.54|502.24|500.44|0
1644315610000|2022-02-08 10:20:10|502.68|500.88|502.9|501.1|502.9|501.1|502.46|500.66|0
1644315620000|2022-02-08 10:20:20|502.68|500.88|502.68|500.88|502.68|500.88|502.68|500.88|0
1644315630000|2022-02-08 10:20:30|502.9|501.1|503.35|501.55|503.35|501.55|502.9|501.1|0
1644315640000|2022-02-08 10:20:40|502.9|501.1|502.9|501.1|503.01|501.21|502.9|501.1|0
1644315650000|2022-02-08 10:20:50|503.12|501.32|502.9|501.1|503.12|501.32|502.9|501.1|0
1644315660000|2022-02-08 10:21:00|503.12|501.32|502.68|500.88|503.12|501.32|502.68|500.88|0
1644315670000|2022-02-08 10:21:10|502.46|500.66|502.68|500.88|502.9|501.1|502.46|500.66|0
1644315680000|2022-02-08 10:21:20|502.9|501.1|502.9|501.1|503.12|501.32|502.9|501.1|0
1644315690000|2022-02-08 10:21:30|502.79|500.99|502.46|500.66|502.79|500.99|502.46|500.66|0
1644315700000|2022-02-08 10:21:40|502.9|501.1|502.68|500.88|502.9|501.1|502.68|500.88|0
1644315710000|2022-02-08 10:21:50|502.46|500.66|502.68|500.88|502.68|500.88|502.46|500.66|0
1644315720000|2022-02-08 10:22:00|502.56|500.76|502.46|500.66|502.68|500.88|502.46|500.66|0
1644315730000|2022-02-08 10:22:10|502.68|500.88|502.23|500.43|502.68|500.88|502.23|500.43|0
1644315740000|2022-02-08 10:22:20|502.01|500.21|501.45|499.65|502.01|500.21|501.45|499.65|0
1644315750000|2022-02-08 10:22:30|501.35|499.55|501.35|499.55|501.35|499.55|501.12|499.32|0
1644315760000|2022-02-08 10:22:40|501.57|499.77|501.35|499.55|501.57|499.77|501.35|499.55|0
1644315770000|2022-02-08 10:22:50|501.79|499.99|502.23|500.43|502.23|500.43|501.79|499.99|0
1644315780000|2022-02-08 10:23:00|502.12|500.32|502.23|500.43|502.23|500.43|502.12|500.32|0
1644315790000|2022-02-08 10:23:10|502.12|500.32|502.46|500.66|502.46|500.66|502.12|500.32|0
1644315800000|2022-02-08 10:23:20|502.23|500.43|501.9|500.1|502.23|500.43|501.9|500.1|0
1644315810000|2022-02-08 10:23:30|501.79|499.99|501.34|499.54|501.79|499.99|501.12|499.32|0
1644315820000|2022-02-08 10:23:40|501.23|499.43|501.34|499.54|501.57|499.77|501.23|499.43|0
1644315830000|2022-02-08 10:23:50|501.12|499.32|501.23|499.43|501.23|499.43|501.12|499.32|0
1644315840000|2022-02-08 10:24:00|501.12|499.32|500.9|499.1|501.12|499.32|500.9|499.1|0
1644315850000|2022-02-08 10:24:10|501.12|499.32|500.9|499.1|501.12|499.32|500.9|499.1|0
1644315860000|2022-02-08 10:24:20|501.12|499.32|500.9|499.1|501.12|499.32|500.9|499.1|0
1644315870000|2022-02-08 10:24:30|500.68|498.88|500.68|498.88|500.9|499.1|500.68|498.88|0
1644315880000|2022-02-08 10:24:40|500.9|499.1|500.9|499.1|500.9|499.1|500.9|499.1|0
1644315890000|2022-02-08 10:24:50|500.78|498.98|501.12|499.32|501.12|499.32|500.78|498.98|0
1644315900000|2022-02-08 10:25:00|500.46|498.66|500.9|499.1|501.12|499.32|500.46|498.66|0
1644315910000|2022-02-08 10:25:10|500.68|498.88|501.34|499.54|501.34|499.54|500.68|498.88|0
1644315920000|2022-02-08 10:25:20|501.57|499.77|502.45|500.65|502.45|500.65|501.57|499.77|0
1644315930000|2022-02-08 10:25:30|502.23|500.43|501.79|499.99|502.23|500.43|501.79|499.99|0
1644315940000|2022-02-08 10:25:40|502.01|500.21|502.9|501.1|502.9|501.1|502.01|500.21|0
1644315950000|2022-02-08 10:25:50|502.45|500.65|502.68|500.88|502.68|500.88|502.45|500.65|0
1644315960000|2022-02-08 10:26:00|502.23|500.43|502.23|500.43|502.23|500.43|502.01|500.21|0
1644315970000|2022-02-08 10:26:10|502.9|501.1|502.23|500.43|502.9|501.1|502.23|500.43|0
1644315980000|2022-02-08 10:26:20|502.45|500.65|502.23|500.43|502.45|500.65|502.23|500.43|0
1644315990000|2022-02-08 10:26:30|501.89|500.09|501.79|499.99|502.01|500.21|501.79|499.99|0
1644316000000|2022-02-08 10:26:40|501.89|500.09|501.79|499.99|502.01|500.21|501.79|499.99|0
1644316010000|2022-02-08 10:26:50|502.01|500.21|502.01|500.21|502.01|500.21|501.79|499.99|0
1644316020000|2022-02-08 10:27:00|501.79|499.99|501.56|499.76|501.89|500.09|501.56|499.76|0
1644316030000|2022-02-08 10:27:10|501.79|499.99|501.79|499.99|502.01|500.21|501.79|499.99|0
1644316040000|2022-02-08 10:27:20|501.67|499.87|502.01|500.21|502.01|500.21|501.67|499.87|0
1644316050000|2022-02-08 10:27:30|501.79|499.99|502.11|500.31|502.23|500.43|501.79|499.99|0
1644316060000|2022-02-08 10:27:40|502.01|500.21|502.23|500.43|502.23|500.43|502.01|500.21|0
1644316070000|2022-02-08 10:27:50|502.34|500.54|502.67|500.87|502.67|500.87|502.34|500.54|0
1644316080000|2022-02-08 10:28:00|502.45|500.65|502.45|500.65|502.56|500.76|502.45|500.65|0
1644316090000|2022-02-08 10:28:10|502.34|500.54|502.45|500.65|502.45|500.65|502.34|500.54|0
1644316100000|2022-02-08 10:28:20|502.67|500.87|502.9|501.1|502.9|501.1|502.67|500.87|0
1644316110000|2022-02-08 10:28:30|502.67|500.87|502.67|500.87|502.67|500.87|502.67|500.87|0
1644316120000|2022-02-08 10:28:40|502.9|501.1|504.56|502.76|504.56|502.76|502.9|501.1|0
1644316130000|2022-02-08 10:28:50|504.67|502.87|504.23|502.43|504.67|502.87|504.23|502.43|0
1644316140000|2022-02-08 10:29:00|503.78|501.98|503.56|501.76|504.34|502.54|503.56|501.76|0
1644316150000|2022-02-08 10:29:10|503.78|501.98|503.78|501.98|503.78|501.98|503.34|501.54|0
1644316160000|2022-02-08 10:29:20|503.56|501.76|503.56|501.76|503.56|501.76|503.34|501.54|0
1644316170000|2022-02-08 10:29:30|503.34|501.54|503.12|501.32|503.56|501.76|503.12|501.32|0
1644316180000|2022-02-08 10:29:40|503.56|501.76|503.45|501.65|503.78|501.98|503.45|501.65|0
1644316190000|2022-02-08 10:29:50|503.34|501.54|503.56|501.76|503.56|501.76|503.34|501.54|0
1644316200000|2022-02-08 10:30:00|503.45|501.65|503.12|501.32|503.56|501.76|503.12|501.32|0
1644316210000|2022-02-08 10:30:10|503.45|501.65|503.56|501.76|503.56|501.76|503.45|501.65|0
1644316220000|2022-02-08 10:30:20|503.45|501.65|503.56|501.76|503.56|501.76|503.45|501.65|0
1644316230000|2022-02-08 10:30:30|503.45|501.65|503.78|501.98|503.78|501.98|503.45|501.65|0
1644316240000|2022-02-08 10:30:40|504.23|502.43|504.23|502.43|504.23|502.43|504.23|502.43|0
1644316250000|2022-02-08 10:30:50|504.11|502.31|504.01|502.21|504.11|502.31|504.01|502.21|0
1644316260000|2022-02-08 10:31:00|504.23|502.43|504.23|502.43|504.23|502.43|504.23|502.43|0
1644316280000|2022-02-08 10:31:20|504.9|503.1|504.9|503.1|504.9|503.1|504.9|503.1|0
1644316290000|2022-02-08 10:31:30|505.12|503.32|505.12|503.32|505.12|503.32|505.12|503.32|0
1644316300000|2022-02-08 10:31:40|504.9|503.1|505|503.2|505|503.2|504.9|503.1|0
1644316310000|2022-02-08 10:31:50|505.12|503.32|505.12|503.32|505.12|503.32|505.12|503.32|0
1644316320000|2022-02-08 10:32:00|505.34|503.54|505.12|503.32|505.34|503.54|505.12|503.32|0
1644316330000|2022-02-08 10:32:10|505.34|503.54|505.34|503.54|505.34|503.54|505.22|503.42|0
1644316340000|2022-02-08 10:32:20|505.45|503.65|505.56|503.76|505.56|503.76|505.45|503.65|0
1644316350000|2022-02-08 10:32:30|505.34|503.54|505.34|503.54|505.34|503.54|505.34|503.54|0
1644316360000|2022-02-08 10:32:40|504.89|503.09|505|503.2|505|503.2|504.89|503.09|0
1644316370000|2022-02-08 10:32:50|505.12|503.32|504.67|502.87|505.12|503.32|504.67|502.87|0
1644316380000|2022-02-08 10:33:00|505.22|503.42|505.34|503.54|505.34|503.54|505|503.2|0
1644316390000|2022-02-08 10:33:10|505.56|503.76|505.56|503.76|505.56|503.76|505.56|503.76|0
1644316400000|2022-02-08 10:33:20|505.34|503.54|504.45|502.65|505.34|503.54|504.45|502.65|0
1644316410000|2022-02-08 10:33:30|504.67|502.87|504.33|502.53|504.67|502.87|504.33|502.53|0
1644316420000|2022-02-08 10:33:40|504.11|502.31|504|502.2|504.23|502.43|504|502.2|0
1644316430000|2022-02-08 10:33:50|504.45|502.65|504.33|502.53|504.45|502.65|504.33|502.53|0
1644316440000|2022-02-08 10:34:00|504.45|502.65|504.45|502.65|504.45|502.65|504.45|502.65|0
1644316450000|2022-02-08 10:34:10|504.67|502.87|504.56|502.76|504.67|502.87|504.56|502.76|0
1644316460000|2022-02-08 10:34:20|504.67|502.87|504.55|502.75|504.67|502.87|504.55|502.75|0
1644316470000|2022-02-08 10:34:30|504.67|502.87|504.67|502.87|504.67|502.87|504.45|502.65|0
1644316480000|2022-02-08 10:34:40|504.55|502.75|504.55|502.75|504.55|502.75|504.45|502.65|0
1644316490000|2022-02-08 10:34:50|504.45|502.65|504.67|502.87|504.67|502.87|504.45|502.65|0
1644316500000|2022-02-08 10:35:00|504.55|502.75|504.45|502.65|504.78|502.98|504.45|502.65|0
1644316510000|2022-02-08 10:35:10|504.67|502.87|504.67|502.87|504.89|503.09|504.67|502.87|0
1644316520000|2022-02-08 10:35:20|504.78|502.98|504.89|503.09|504.89|503.09|504.78|502.98|0
1644316530000|2022-02-08 10:35:30|505.11|503.31|504.89|503.09|505.11|503.31|504.89|503.09|0
1644316540000|2022-02-08 10:35:40|504.67|502.87|504.55|502.75|504.67|502.87|504.45|502.65|0
1644316550000|2022-02-08 10:35:50|504.67|502.87|504.67|502.87|504.78|502.98|504.67|502.87|0
1644316560000|2022-02-08 10:36:00|505.11|503.31|504.67|502.87|505.11|503.31|504.67|502.87|0
1644316570000|2022-02-08 10:36:10|505|503.2|505|503.2|505.11|503.31|505|503.2|0
1644316580000|2022-02-08 10:36:20|505.11|503.31|505|503.2|505.11|503.31|504.89|503.09|0
1644316590000|2022-02-08 10:36:30|504.78|502.98|505.11|503.31|505.11|503.31|504.78|502.98|0
1644316600000|2022-02-08 10:36:40|505.34|503.54|505.56|503.76|505.56|503.76|505.34|503.54|0
1644316610000|2022-02-08 10:36:50|505.44|503.64|505.11|503.31|505.44|503.64|505.11|503.31|0
1644316620000|2022-02-08 10:37:00|504.89|503.09|504.89|503.09|505|503.2|504.89|503.09|0
1644316630000|2022-02-08 10:37:10|505.11|503.31|504.78|502.98|505.11|503.31|504.78|502.98|0
1644316640000|2022-02-08 10:37:20|504.67|502.87|504.22|502.42|504.67|502.87|504.11|502.31|0
1644316650000|2022-02-08 10:37:30|504.45|502.65|504.45|502.65|504.45|502.65|504.45|502.65|0
1644316670000|2022-02-08 10:37:50|504.67|502.87|504.67|502.87|504.67|502.87|504.67|502.87|0
1644316680000|2022-02-08 10:38:00|504.33|502.53|504.67|502.87|504.89|503.09|504.33|502.53|0
1644316690000|2022-02-08 10:38:10|504.77|502.97|504.55|502.75|504.77|502.97|504.55|502.75|0
1644316700000|2022-02-08 10:38:20|504.67|502.87|504.07|502.27|504.67|502.87|504.07|502.27|0
1644316710000|2022-02-08 10:38:30|503.95|502.15|503.62|501.82|503.95|502.15|503.62|501.82|0
1644316720000|2022-02-08 10:38:40|503.84|502.04|503.84|502.04|503.95|502.15|503.84|502.04|0
1644316730000|2022-02-08 10:38:50|504.07|502.27|504.17|502.37|504.17|502.37|504.07|502.27|0
1644316740000|2022-02-08 10:39:00|504.29|502.49|504.51|502.71|504.51|502.71|504.29|502.49|0
1644316750000|2022-02-08 10:39:10|504.29|502.49|504.17|502.37|504.29|502.49|504.17|502.37|0
1644316760000|2022-02-08 10:39:20|503.95|502.15|504.29|502.49|504.4|502.6|503.95|502.15|0
1644316770000|2022-02-08 10:39:30|504.07|502.27|504.07|502.27|504.17|502.37|504.07|502.27|0
1644316780000|2022-02-08 10:39:40|504.17|502.37|504.07|502.27|504.17|502.37|504.07|502.27|0
1644316790000|2022-02-08 10:39:50|504.88|503.08|505.11|503.31|505.11|503.31|504.88|503.08|0
1644316800000|2022-02-08 10:40:00|504.99|503.19|504.44|502.64|504.99|503.19|504.44|502.64|0
1644316810000|2022-02-08 10:40:10|504.55|502.75|504.88|503.08|504.88|503.08|504.55|502.75|0
1644316820000|2022-02-08 10:40:20|504.99|503.19|504.88|503.08|504.99|503.19|504.77|502.97|0
1644316830000|2022-02-08 10:40:30|504.77|502.97|504.88|503.08|504.88|503.08|504.77|502.97|0
1644316840000|2022-02-08 10:40:40|505.11|503.31|504.77|502.97|505.11|503.31|504.77|502.97|0
1644316850000|2022-02-08 10:40:50|504.44|502.64|504.66|502.86|504.66|502.86|504.44|502.64|0
1644316860000|2022-02-08 10:41:00|504.77|502.97|504.77|502.97|504.77|502.97|504.77|502.97|0
1644316870000|2022-02-08 10:41:10|504.66|502.86|505.11|503.31|505.11|503.31|504.66|502.86|0
1644316880000|2022-02-08 10:41:20|504.88|503.08|504.88|503.08|504.88|503.08|504.88|503.08|0
1644316890000|2022-02-08 10:41:30|504.99|503.19|504.55|502.75|505.11|503.31|504.55|502.75|0
1644316900000|2022-02-08 10:41:40|504.32|502.52|504.44|502.64|504.44|502.64|504.32|502.52|0
1644316910000|2022-02-08 10:41:50|504.55|502.75|504.66|502.86|504.66|502.86|504.55|502.75|0
1644316920000|2022-02-08 10:42:00|504.77|502.97|504.88|503.08|504.88|503.08|504.77|502.97|0
1644316930000|2022-02-08 10:42:10|504.99|503.19|505.1|503.3|505.1|503.3|504.99|503.19|0
1644316940000|2022-02-08 10:42:20|504.99|503.19|504.99|503.19|504.99|503.19|504.99|503.19|0
1644316950000|2022-02-08 10:42:30|505.1|503.3|504.99|503.19|505.1|503.3|504.88|503.08|0
1644316960000|2022-02-08 10:42:40|504.88|503.08|504.88|503.08|504.88|503.08|504.66|502.86|0
1644316970000|2022-02-08 10:42:50|505.1|503.3|505.77|503.97|505.77|503.97|505.1|503.3|0
1644316980000|2022-02-08 10:43:00|505.55|503.75|505.66|503.86|505.66|503.86|505.55|503.75|0
1644316990000|2022-02-08 10:43:10|505.77|503.97|505.99|504.19|505.99|504.19|505.77|503.97|0
1644317000000|2022-02-08 10:43:20|505.77|503.97|505.88|504.08|505.99|504.19|505.77|503.97|0
1644317010000|2022-02-08 10:43:30|505.77|503.97|505.99|504.19|506.22|504.42|505.77|503.97|0
1644317020000|2022-02-08 10:43:40|506.21|504.41|505.99|504.19|506.21|504.41|505.99|504.19|0
1644317030000|2022-02-08 10:43:50|506.21|504.41|505.77|503.97|506.21|504.41|505.77|503.97|0
1644317040000|2022-02-08 10:44:00|505.99|504.19|505.88|504.08|505.99|504.19|505.88|504.08|0
1644317050000|2022-02-08 10:44:10|505.77|503.97|506.21|504.41|506.21|504.41|505.77|503.97|0
1644317060000|2022-02-08 10:44:20|505.99|504.19|505.77|503.97|505.99|504.19|505.77|503.97|0
1644317070000|2022-02-08 10:44:30|505.55|503.75|505.33|503.53|505.55|503.75|505.33|503.53|0
1644317080000|2022-02-08 10:44:40|505.55|503.75|505.43|503.63|505.55|503.75|505.33|503.53|0
1644317090000|2022-02-08 10:44:50|505.55|503.75|505.77|503.97|505.77|503.97|505.55|503.75|0
1644317100000|2022-02-08 10:45:00|505.99|504.19|506.21|504.41|506.21|504.41|505.99|504.19|0
1644317110000|2022-02-08 10:45:10|506.32|504.52|505.88|504.08|506.44|504.64|505.88|504.08|0
1644317120000|2022-02-08 10:45:20|505.99|504.19|505.77|503.97|505.99|504.19|505.77|503.97|0
1644317130000|2022-02-08 10:45:30|506.21|504.41|506.21|504.41|506.21|504.41|506.21|504.41|0
1644317150000|2022-02-08 10:45:50|506.32|504.52|506.32|504.52|506.44|504.64|506.32|504.52|0
1644317160000|2022-02-08 10:46:00|506.21|504.41|506.32|504.52|506.32|504.52|506.21|504.41|0
1644317170000|2022-02-08 10:46:10|506.44|504.64|506.21|504.41|506.44|504.64|506.21|504.41|0
1644317210000|2022-02-08 10:46:50|505.32|503.52|505.77|503.97|505.77|503.97|505.32|503.52|0
1644317220000|2022-02-08 10:47:00|505.65|503.85|505.77|503.97|505.77|503.97|505.55|503.75|0
1644317230000|2022-02-08 10:47:10|505.55|503.75|505.77|503.97|505.77|503.97|505.55|503.75|0
1644317250000|2022-02-08 10:47:30|505.55|503.75|505.77|503.97|505.77|503.97|505.55|503.75|0
1644317270000|2022-02-08 10:47:50|505.99|504.19|505.99|504.19|505.99|504.19|505.99|504.19|0
1644317280000|2022-02-08 10:48:00|506.21|504.41|505.32|503.52|506.21|504.41|505.32|503.52|0
1644317290000|2022-02-08 10:48:10|505.1|503.3|505.32|503.52|505.32|503.52|505.1|503.3|0
1644317300000|2022-02-08 10:48:20|505.1|503.3|505.32|503.52|505.32|503.52|504.88|503.08|0
1644317310000|2022-02-08 10:48:30|505.43|503.63|505.32|503.52|505.43|503.63|505.1|503.3|0
1644317330000|2022-02-08 10:48:50|505.54|503.74|505.32|503.52|505.54|503.74|505.32|503.52|0
1644317340000|2022-02-08 10:49:00|505.54|503.74|505.77|503.97|505.77|503.97|505.54|503.74|0
1644317350000|2022-02-08 10:49:10|505.99|504.19|505.99|504.19|505.99|504.19|505.99|504.19|0
1644317360000|2022-02-08 10:49:20|505.87|504.07|506.43|504.63|506.43|504.63|505.87|504.07|0
1644317370000|2022-02-08 10:49:30|506.32|504.52|506.66|504.86|506.66|504.86|506.32|504.52|0
1644317380000|2022-02-08 10:49:40|506.43|504.63|506.66|504.86|506.66|504.86|506.43|504.63|0
1644317390000|2022-02-08 10:49:50|506.88|505.08|506.88|505.08|506.88|505.08|506.88|505.08|0
1644317400000|2022-02-08 10:50:00|507.1|505.3|507.54|505.74|507.54|505.74|507.1|505.3|0
1644317410000|2022-02-08 10:50:10|507.77|505.97|507.21|505.41|507.77|505.97|506.88|505.08|0
1644317420000|2022-02-08 10:50:20|507.32|505.52|507.77|505.97|507.77|505.97|507.32|505.52|0
1644317440000|2022-02-08 10:50:40|507.54|505.74|507.43|505.63|507.54|505.74|507.43|505.63|0
1644317450000|2022-02-08 10:50:50|506.88|505.08|506.88|505.08|506.88|505.08|506.65|504.85|0
1644317460000|2022-02-08 10:51:00|507.1|505.3|506.43|504.63|507.1|505.3|506.43|504.63|0
1644317470000|2022-02-08 10:51:10|506.21|504.41|505.76|503.96|506.21|504.41|505.76|503.96|0
1644317490000|2022-02-08 10:51:30|505.65|503.85|505.76|503.96|505.76|503.96|505.65|503.85|0
1644317500000|2022-02-08 10:51:40|505.1|503.3|504.88|503.08|505.1|503.3|504.88|503.08|0
1644317510000|2022-02-08 10:51:50|505.1|503.3|505.32|503.52|505.32|503.52|505.1|503.3|0
1644317520000|2022-02-08 10:52:00|505.54|503.74|505.1|503.3|505.54|503.74|505.1|503.3|0
1644317530000|2022-02-08 10:52:10|505.32|503.52|505.32|503.52|505.32|503.52|505.1|503.3|0
1644317540000|2022-02-08 10:52:20|505.1|503.3|504.65|502.85|505.1|503.3|504.65|502.85|0
1644317550000|2022-02-08 10:52:30|504.54|502.74|504.65|502.85|504.65|502.85|504.54|502.74|0
1644317560000|2022-02-08 10:52:40|504.87|503.07|505.1|503.3|505.1|503.3|504.87|503.07|0
1644317570000|2022-02-08 10:52:50|504.87|503.07|504.87|503.07|504.87|503.07|504.87|503.07|0
1644317580000|2022-02-08 10:53:00|504.98|503.18|505.1|503.3|505.1|503.3|504.87|503.07|0
1644317590000|2022-02-08 10:53:10|505.32|503.52|505.32|503.52|505.32|503.52|505.32|503.52|0
1644317600000|2022-02-08 10:53:20|504.87|503.07|504.87|503.07|504.87|503.07|504.76|502.96|0
1644317610000|2022-02-08 10:53:30|505.1|503.3|505.1|503.3|505.1|503.3|505.1|503.3|0
1644317620000|2022-02-08 10:53:40|505.32|503.52|505.32|503.52|505.32|503.52|505.32|503.52|0
1644317630000|2022-02-08 10:53:50|505.42|503.62|505.32|503.52|505.42|503.62|505.32|503.52|0
1644317640000|2022-02-08 10:54:00|505.54|503.74|505.2|503.4|505.76|503.96|505.2|503.4|0
1644317650000|2022-02-08 10:54:10|505.1|503.3|505.1|503.3|505.1|503.3|505.1|503.3|0
1644317660000|2022-02-08 10:54:20|504.65|502.85|504.76|502.96|504.76|502.96|504.65|502.85|0
1644317670000|2022-02-08 10:54:30|504.87|503.07|504.87|503.07|504.98|503.18|504.87|503.07|0
1644317680000|2022-02-08 10:54:40|505.1|503.3|504.98|503.18|505.1|503.3|504.98|503.18|0
1644317690000|2022-02-08 10:54:50|505.1|503.3|504.76|502.96|505.1|503.3|504.76|502.96|0
1644317700000|2022-02-08 10:55:00|504.65|502.85|504.87|503.07|504.87|503.07|504.65|502.85|0
1644317710000|2022-02-08 10:55:10|505.1|503.3|504.98|503.18|505.1|503.3|504.98|503.18|0
1644317720000|2022-02-08 10:55:20|505.32|503.52|505.32|503.52|505.42|503.62|505.32|503.52|0
1644317730000|2022-02-08 10:55:30|505.54|503.74|505.76|503.96|505.76|503.96|505.54|503.74|0
1644317740000|2022-02-08 10:55:40|505.54|503.74|505.54|503.74|505.54|503.74|505.54|503.74|0
1644317750000|2022-02-08 10:55:50|505.65|503.85|505.65|503.85|505.65|503.85|505.65|503.85|0
1644317760000|2022-02-08 10:56:00|505.76|503.96|505.65|503.85|505.76|503.96|505.54|503.74|0
1644317770000|2022-02-08 10:56:10|505.54|503.74|505.65|503.85|505.65|503.85|505.54|503.74|0
1644317780000|2022-02-08 10:56:20|505.54|503.74|505.65|503.85|505.76|503.96|505.54|503.74|0
1644317790000|2022-02-08 10:56:30|505.76|503.96|505.54|503.74|505.76|503.96|505.54|503.74|0
1644317800000|2022-02-08 10:56:40|505.76|503.96|505.54|503.74|505.76|503.96|505.54|503.74|0
1644317820000|2022-02-08 10:57:00|505.76|503.96|505.54|503.74|505.76|503.96|505.54|503.74|0
1644317830000|2022-02-08 10:57:10|505.76|503.96|505.54|503.74|505.76|503.96|505.54|503.74|0
1644317840000|2022-02-08 10:57:20|505.64|503.84|505.54|503.74|505.64|503.84|505.54|503.74|0
1644317860000|2022-02-08 10:57:40|505.76|503.96|505.76|503.96|505.76|503.96|505.76|503.96|0
1644317870000|2022-02-08 10:57:50|505.54|503.74|505.87|504.07|505.87|504.07|505.54|503.74|0
1644317880000|2022-02-08 10:58:00|505.76|503.96|505.76|503.96|505.76|503.96|505.54|503.74|0
1644317890000|2022-02-08 10:58:10|506.09|504.29|506.09|504.29|506.09|504.29|506.09|504.29|0
1644317900000|2022-02-08 10:58:20|505.76|503.96|505.76|503.96|505.76|503.96|505.54|503.74|0
1644317910000|2022-02-08 10:58:30|505.54|503.74|505.54|503.74|505.54|503.74|505.54|503.74|0
1644317920000|2022-02-08 10:58:40|505.76|503.96|505.64|503.84|505.76|503.96|505.64|503.84|0
1644317930000|2022-02-08 10:58:50|505.76|503.96|505.87|504.07|505.87|504.07|505.76|503.96|0
1644317940000|2022-02-08 10:59:00|505.76|503.96|505.76|503.96|505.76|503.96|505.76|503.96|0
1644317950000|2022-02-08 10:59:10|505.54|503.74|505.76|503.96|505.76|503.96|505.54|503.74|0
1644317970000|2022-02-08 10:59:30|505.64|503.84|505.54|503.74|505.64|503.84|505.54|503.74|0
1644318000000|2022-02-08 11:00:00|505.76|503.96|506.43|504.63|506.43|504.63|505.76|503.96|0
1644318010000|2022-02-08 11:00:10|505.76|503.96|505.86|504.06|505.86|504.06|505.54|503.74|0
1644318030000|2022-02-08 11:00:30|505.64|503.84|505.76|503.96|505.76|503.96|505.64|503.84|0
1644318040000|2022-02-08 11:00:40|505.54|503.74|505.54|503.74|505.54|503.74|505.54|503.74|0
1644318070000|2022-02-08 11:01:10|505.53|503.73|505.53|503.73|505.53|503.73|505.53|503.73|0
1644318080000|2022-02-08 11:01:20|505.31|503.51|504.87|503.07|505.31|503.51|504.87|503.07|0
1644318090000|2022-02-08 11:01:30|504.65|502.85|504.65|502.85|504.65|502.85|504.65|502.85|0
1644318100000|2022-02-08 11:01:40|504.42|502.62|503.09|501.29|504.42|502.62|503.09|501.29|0
1644318110000|2022-02-08 11:01:50|502.87|501.07|502.65|500.85|502.87|501.07|502.43|500.63|0
1644318120000|2022-02-08 11:02:00|502.43|500.63|502.65|500.85|502.65|500.85|502.43|500.63|0
1644318130000|2022-02-08 11:02:10|502.43|500.63|502.2|500.4|502.43|500.63|501.98|500.18|0
1644318140000|2022-02-08 11:02:20|501.98|500.18|501.54|499.74|501.98|500.18|501.54|499.74|0
1644318150000|2022-02-08 11:02:30|501.32|499.52|501.32|499.52|501.32|499.52|501.09|499.29|0
1644318160000|2022-02-08 11:02:40|501.09|499.29|501.09|499.29|501.32|499.52|501.09|499.29|0
1644318170000|2022-02-08 11:02:50|500.98|499.18|500.98|499.18|501.09|499.29|500.98|499.18|0
1644318180000|2022-02-08 11:03:00|501.09|499.29|500.87|499.07|501.09|499.29|500.87|499.07|0
1644318190000|2022-02-08 11:03:10|500.98|499.18|501.32|499.52|501.32|499.52|500.98|499.18|0
1644318200000|2022-02-08 11:03:20|501.76|499.96|501.76|499.96|501.98|500.18|501.76|499.96|0
1644318210000|2022-02-08 11:03:30|501.42|499.62|501.98|500.18|501.98|500.18|501.42|499.62|0
1644318230000|2022-02-08 11:03:50|502.31|500.51|502.65|500.85|502.65|500.85|502.31|500.51|0
1644318240000|2022-02-08 11:04:00|502.87|501.07|502.87|501.07|502.87|501.07|502.65|500.85|0
1644318250000|2022-02-08 11:04:10|502.65|500.85|502.87|501.07|503.09|501.29|502.65|500.85|0
1644318260000|2022-02-08 11:04:20|502.75|500.95|502.97|501.17|502.97|501.17|502.75|500.95|0
1644318270000|2022-02-08 11:04:30|502.87|501.07|503.53|501.73|503.53|501.73|502.87|501.07|0
1644318280000|2022-02-08 11:04:40|503.31|501.51|503.53|501.73|503.53|501.73|503.31|501.51|0
1644318290000|2022-02-08 11:04:50|503.76|501.96|503.98|502.18|503.98|502.18|503.76|501.96|0
1644318300000|2022-02-08 11:05:00|503.86|502.06|503.75|501.95|503.86|502.06|503.64|501.84|0
1644318310000|2022-02-08 11:05:10|503.98|502.18|504.2|502.4|504.2|502.4|503.64|501.84|0
1644318320000|2022-02-08 11:05:20|504.42|502.62|504.64|502.84|504.64|502.84|504.42|502.62|0
1644318330000|2022-02-08 11:05:30|504.87|503.07|504.87|503.07|504.87|503.07|504.64|502.84|0
1644318340000|2022-02-08 11:05:40|504.64|502.84|504.75|502.95|504.97|503.17|504.64|502.84|0
1644318350000|2022-02-08 11:05:50|504.64|502.84|504.86|503.06|505.09|503.29|504.64|502.84|0
1644318360000|2022-02-08 11:06:00|505.09|503.29|505.19|503.39|505.31|503.51|505.09|503.29|0
1644318370000|2022-02-08 11:06:10|505.31|503.51|505.31|503.51|505.31|503.51|505.31|503.51|0
1644318380000|2022-02-08 11:06:20|505.53|503.73|505.31|503.51|505.53|503.73|505.31|503.51|0
1644318390000|2022-02-08 11:06:30|505.75|503.95|505.53|503.73|505.75|503.95|505.53|503.73|0
1644318400000|2022-02-08 11:06:40|505.31|503.51|505.19|503.39|505.31|503.51|505.19|503.39|0
1644318410000|2022-02-08 11:06:50|505.09|503.29|505.19|503.39|505.53|503.73|505.09|503.29|0
1644318420000|2022-02-08 11:07:00|505.31|503.51|505.31|503.51|505.31|503.51|505.09|503.29|0
1644318430000|2022-02-08 11:07:10|505.19|503.39|505.09|503.29|505.19|503.39|505.09|503.29|0
1644318440000|2022-02-08 11:07:20|504.42|502.62|504.08|502.28|504.64|502.84|504.08|502.28|0
1644318450000|2022-02-08 11:07:30|503.64|501.84|503.53|501.73|503.64|501.84|503.53|501.73|0
1644318460000|2022-02-08 11:07:40|503.64|501.84|503.98|502.18|503.98|502.18|503.64|501.84|0
1644318470000|2022-02-08 11:07:50|504.08|502.28|503.97|502.17|504.2|502.4|503.97|502.17|0
1644318480000|2022-02-08 11:08:00|503.86|502.06|503.75|501.95|503.86|502.06|503.75|501.95|0
1644318490000|2022-02-08 11:08:10|503.64|501.84|504.2|502.4|504.2|502.4|503.64|501.84|0
1644318500000|2022-02-08 11:08:20|504.42|502.62|504.2|502.4|504.53|502.73|504.2|502.4|0
1644318510000|2022-02-08 11:08:30|503.75|501.95|503.97|502.17|503.97|502.17|503.75|501.95|0
1644318520000|2022-02-08 11:08:40|503.86|502.06|503.86|502.06|503.86|502.06|503.75|501.95|0
1644318530000|2022-02-08 11:08:50|503.75|501.95|503.53|501.73|503.97|502.17|503.53|501.73|0
1644318540000|2022-02-08 11:09:00|504.52|502.72|503.41|501.61|504.52|502.72|503.41|501.61|0
1644318550000|2022-02-08 11:09:10|503.09|501.29|502.86|501.06|503.09|501.29|502.86|501.06|0
1644318560000|2022-02-08 11:09:20|502.97|501.17|502.75|500.95|502.97|501.17|502.75|500.95|0
1644318570000|2022-02-08 11:09:30|502.86|501.06|502.86|501.06|502.86|501.06|502.86|501.06|0
1644318580000|2022-02-08 11:09:40|502.64|500.84|502.75|500.95|502.75|500.95|502.64|500.84|0
1644318590000|2022-02-08 11:09:50|502.64|500.84|502.42|500.62|502.86|501.06|502.42|500.62|0
1644318600000|2022-02-08 11:10:00|502.64|500.84|502.42|500.62|502.86|501.06|502.42|500.62|0
1644318610000|2022-02-08 11:10:10|502.2|500.4|502.2|500.4|502.3|500.5|502.2|500.4|0
1644318620000|2022-02-08 11:10:20|502.64|500.84|501.98|500.18|502.64|500.84|501.98|500.18|0
1644318630000|2022-02-08 11:10:30|502.2|500.4|502.2|500.4|502.3|500.5|502.2|500.4|0
1644318640000|2022-02-08 11:10:40|501.98|500.18|501.75|499.95|501.98|500.18|501.75|499.95|0
1644318650000|2022-02-08 11:10:50|501.98|500.18|502.64|500.84|502.64|500.84|501.98|500.18|0
1644318660000|2022-02-08 11:11:00|502.42|500.62|502.64|500.84|502.64|500.84|502.3|500.5|0
1644318670000|2022-02-08 11:11:10|502.86|501.06|502.3|500.5|502.86|501.06|502.3|500.5|0
1644318680000|2022-02-08 11:11:20|502.2|500.4|502.64|500.84|502.64|500.84|502.2|500.4|0
1644318690000|2022-02-08 11:11:30|502.2|500.4|502.2|500.4|502.2|500.4|502.2|500.4|0
1644318700000|2022-02-08 11:11:40|502.42|500.62|501.75|499.95|502.42|500.62|501.75|499.95|0
1644318710000|2022-02-08 11:11:50|501.86|500.06|501.97|500.17|502.08|500.28|501.86|500.06|0
1644318720000|2022-02-08 11:12:00|502.3|500.5|502.2|500.4|502.3|500.5|502.08|500.28|0
1644318730000|2022-02-08 11:12:10|502.08|500.28|502.3|500.5|502.42|500.62|502.08|500.28|0
1644318740000|2022-02-08 11:12:20|502.2|500.4|502.08|500.28|502.2|500.4|502.08|500.28|0
1644318750000|2022-02-08 11:12:30|502.64|500.84|502.64|500.84|502.86|501.06|502.64|500.84|0
1644318760000|2022-02-08 11:12:40|502.52|500.72|502.52|500.72|502.52|500.72|502.52|500.72|0
1644318770000|2022-02-08 11:12:50|502.75|500.95|502.64|500.84|502.75|500.95|502.64|500.84|0
1644318780000|2022-02-08 11:13:00|502.52|500.72|502.08|500.28|502.52|500.72|502.08|500.28|0
1644318790000|2022-02-08 11:13:10|502.2|500.4|501.75|499.95|502.2|500.4|501.75|499.95|0
1644318800000|2022-02-08 11:13:20|501.64|499.84|501.75|499.95|501.97|500.17|501.64|499.84|0
1644318820000|2022-02-08 11:13:40|501.86|500.06|501.97|500.17|501.97|500.17|501.75|499.95|0
1644318830000|2022-02-08 11:13:50|501.86|500.06|501.86|500.06|501.86|500.06|501.64|499.84|0
1644318840000|2022-02-08 11:14:00|501.31|499.51|501.19|499.39|501.31|499.51|501.09|499.29|0
1644318850000|2022-02-08 11:14:10|501.31|499.51|501.75|499.95|501.75|499.95|501.31|499.51|0
1644318860000|2022-02-08 11:14:20|501.97|500.17|501.75|499.95|501.97|500.17|501.75|499.95|0
1644318870000|2022-02-08 11:14:30|501.86|500.06|501.86|500.06|501.86|500.06|501.75|499.95|0
1644318880000|2022-02-08 11:14:40|502.08|500.28|501.97|500.17|502.19|500.39|501.97|500.17|0
1644318890000|2022-02-08 11:14:50|502.08|500.28|501.75|499.95|502.08|500.28|501.75|499.95|0
1644318900000|2022-02-08 11:15:00|501.86|500.06|502.19|500.39|502.19|500.39|501.86|500.06|0
1644318910000|2022-02-08 11:15:10|502.86|501.06|502.74|500.94|502.86|501.06|502.74|500.94|0
1644318920000|2022-02-08 11:15:20|502.86|501.06|502.42|500.62|502.97|501.17|502.42|500.62|0
1644318930000|2022-02-08 11:15:30|502.64|500.84|503.3|501.5|503.3|501.5|502.64|500.84|0
1644318940000|2022-02-08 11:15:40|503.19|501.39|503.19|501.39|503.3|501.5|503.19|501.39|0
1644318950000|2022-02-08 11:15:50|503.3|501.5|502.86|501.06|503.3|501.5|502.86|501.06|0
1644318960000|2022-02-08 11:16:00|502.97|501.17|503.08|501.28|503.3|501.5|502.97|501.17|0
1644318970000|2022-02-08 11:16:10|503.19|501.39|502.86|501.06|503.19|501.39|502.86|501.06|0
1644318980000|2022-02-08 11:16:20|502.97|501.17|503.08|501.28|503.08|501.28|502.97|501.17|0
1644318990000|2022-02-08 11:16:30|502.86|501.06|502.86|501.06|502.86|501.06|502.86|501.06|0
1644319000000|2022-02-08 11:16:40|503.08|501.28|502.86|501.06|503.08|501.28|502.86|501.06|0
1644319010000|2022-02-08 11:16:50|502.74|500.94|502.86|501.06|503.08|501.28|502.74|500.94|0
1644319020000|2022-02-08 11:17:00|503.08|501.28|502.86|501.06|503.08|501.28|502.86|501.06|0
1644319030000|2022-02-08 11:17:10|502.64|500.84|502.96|501.16|502.96|501.16|502.64|500.84|0
1644319040000|2022-02-08 11:17:20|502.86|501.06|501.53|499.73|502.86|501.06|501.53|499.73|0
1644319050000|2022-02-08 11:17:30|501.75|499.95|502.19|500.39|502.3|500.5|501.75|499.95|0
1644319060000|2022-02-08 11:17:40|501.97|500.17|501.75|499.95|501.97|500.17|501.75|499.95|0
1644319070000|2022-02-08 11:17:50|501.97|500.17|501.75|499.95|501.97|500.17|501.75|499.95|0
1644319080000|2022-02-08 11:18:00|501.63|499.83|501.41|499.61|501.75|499.95|501.41|499.61|0
1644319090000|2022-02-08 11:18:10|501.53|499.73|501.53|499.73|501.63|499.83|501.53|499.73|0
1644319110000|2022-02-08 11:18:30|501.3|499.5|500.42|498.62|501.3|499.5|500.42|498.62|0
1644319120000|2022-02-08 11:18:40|500.64|498.84|500.2|498.4|500.64|498.84|499.97|498.17|0
1644319130000|2022-02-08 11:18:50|500.3|498.5|500.86|499.06|500.86|499.06|500.2|498.4|0
1644319140000|2022-02-08 11:19:00|500.42|498.62|500.64|498.84|500.64|498.84|500.42|498.62|0
1644319150000|2022-02-08 11:19:10|500.86|499.06|500.64|498.84|500.86|499.06|500.64|498.84|0
1644319160000|2022-02-08 11:19:20|500.42|498.62|500.52|498.72|500.52|498.72|500.42|498.62|0
1644319170000|2022-02-08 11:19:30|500.64|498.84|500.42|498.62|500.64|498.84|500.42|498.62|0
1644319180000|2022-02-08 11:19:40|500.64|498.84|500.42|498.62|500.64|498.84|500.42|498.62|0
1644319190000|2022-02-08 11:19:50|500.52|498.72|500.64|498.84|500.64|498.84|500.52|498.72|0
1644319200000|2022-02-08 11:20:00|500.74|498.94|500.74|498.94|500.86|499.06|500.74|498.94|0
1644319210000|2022-02-08 11:20:10|501.08|499.28|501.41|499.61|501.52|499.72|501.08|499.28|0
1644319220000|2022-02-08 11:20:20|501.52|499.72|501.52|499.72|501.75|499.95|501.52|499.72|0
1644319230000|2022-02-08 11:20:30|501.75|499.95|501.3|499.5|501.75|499.95|501.3|499.5|0
1644319240000|2022-02-08 11:20:40|501.08|499.28|501.3|499.5|501.3|499.5|501.08|499.28|0
1644319250000|2022-02-08 11:20:50|501.41|499.61|501.08|499.28|501.41|499.61|501.08|499.28|0
1644319260000|2022-02-08 11:21:00|501.19|499.39|501.52|499.72|501.75|499.95|501.19|499.39|0
1644319270000|2022-02-08 11:21:10|501.3|499.5|501.63|499.83|501.63|499.83|501.3|499.5|0
1644319280000|2022-02-08 11:21:20|501.52|499.72|501.75|499.95|501.97|500.17|501.52|499.72|0
1644319290000|2022-02-08 11:21:30|501.3|499.5|501.3|499.5|501.41|499.61|501.3|499.5|0
1644319300000|2022-02-08 11:21:40|501.41|499.61|501.3|499.5|501.41|499.61|501.3|499.5|0
1644319310000|2022-02-08 11:21:50|501.19|499.39|500.64|498.84|501.3|499.5|500.64|498.84|0
1644319320000|2022-02-08 11:22:00|500.41|498.61|500.74|498.94|500.86|499.06|500.41|498.61|0
1644319330000|2022-02-08 11:22:10|500.52|498.72|500.64|498.84|500.74|498.94|500.52|498.72|0
1644319340000|2022-02-08 11:22:20|500.74|498.94|500.64|498.84|500.74|498.94|500.64|498.84|0
1644319350000|2022-02-08 11:22:30|500.74|498.94|500.64|498.84|500.74|498.94|500.64|498.84|0
1644319360000|2022-02-08 11:22:40|500.41|498.61|500.41|498.61|500.41|498.61|500.08|498.28|0
1644319370000|2022-02-08 11:22:50|500.3|498.5|500.19|498.39|500.41|498.61|500.19|498.39|0
1644319380000|2022-02-08 11:23:00|499.97|498.17|500.3|498.5|500.41|498.61|499.97|498.17|0
1644319390000|2022-02-08 11:23:10|500.19|498.39|500.08|498.28|500.19|498.39|499.97|498.17|0
1644319400000|2022-02-08 11:23:20|501.08|499.28|500.96|499.16|501.08|499.28|500.86|499.06|0
1644319410000|2022-02-08 11:23:30|501.52|499.72|501.3|499.5|501.52|499.72|501.3|499.5|0
1644319420000|2022-02-08 11:23:40|501.52|499.72|501.74|499.94|501.74|499.94|501.52|499.72|0
1644319430000|2022-02-08 11:23:50|501.63|499.83|501.97|500.17|501.97|500.17|501.63|499.83|0
1644319440000|2022-02-08 11:24:00|502.07|500.27|502.07|500.27|502.07|500.27|502.07|500.27|0
1644319450000|2022-02-08 11:24:10|502.29|500.49|501.63|499.83|502.29|500.49|501.63|499.83|0
1644319460000|2022-02-08 11:24:20|501.52|499.72|500.86|499.06|501.52|499.72|500.86|499.06|0
1644319470000|2022-02-08 11:24:30|500.74|498.94|499.97|498.17|500.74|498.94|499.97|498.17|0
1644319480000|2022-02-08 11:24:40|499.08|497.28|499.3|497.5|499.3|497.5|499.08|497.28|0
1644319490000|2022-02-08 11:24:50|499.53|497.73|499.85|498.05|499.85|498.05|499.53|497.73|0
1644319500000|2022-02-08 11:25:00|499.97|498.17|499.63|497.83|499.97|498.17|499.53|497.73|0
1644319510000|2022-02-08 11:25:10|499.3|497.5|498.86|497.06|499.3|497.5|498.86|497.06|0
1644319520000|2022-02-08 11:25:20|498.08|496.28|498.64|496.84|498.64|496.84|498.08|496.28|0
1644319530000|2022-02-08 11:25:30|498.75|496.95|498.86|497.06|498.86|497.06|498.75|496.95|0
1644319540000|2022-02-08 11:25:40|498.64|496.84|498.64|496.84|498.86|497.06|498.64|496.84|0
1644319550000|2022-02-08 11:25:50|498.42|496.62|498.64|496.84|498.64|496.84|498.2|496.4|0
1644319560000|2022-02-08 11:26:00|498.42|496.62|498.47|496.67|498.86|497.06|498.42|496.62|0
1644319570000|2022-02-08 11:26:10|498.8|497|498.47|496.67|498.8|497|498.47|496.67|0
1644319580000|2022-02-08 11:26:20|498.69|496.89|498.8|497|498.92|497.12|498.69|496.89|0
1644319590000|2022-02-08 11:26:30|498.69|496.89|498.69|496.89|498.92|497.12|498.69|496.89|0
1644319600000|2022-02-08 11:26:40|498.47|496.67|498.47|496.67|498.47|496.67|498.47|496.67|0
1644319610000|2022-02-08 11:26:50|498.03|496.23|497.69|495.89|498.03|496.23|497.69|495.89|0
1644319620000|2022-02-08 11:27:00|497.81|496.01|497.91|496.11|497.91|496.11|497.81|496.01|0
1644319630000|2022-02-08 11:27:10|498.25|496.45|499.14|497.34|499.14|497.34|498.25|496.45|0
1644319640000|2022-02-08 11:27:20|499.36|497.56|499.14|497.34|499.36|497.56|499.14|497.34|0
1644319650000|2022-02-08 11:27:30|499.36|497.56|499.14|497.34|499.36|497.56|499.14|497.34|0
1644319660000|2022-02-08 11:27:40|499.02|497.22|499.36|497.56|499.36|497.56|498.92|497.12|0
1644319670000|2022-02-08 11:27:50|499.24|497.44|498.36|496.56|499.24|497.44|498.36|496.56|0
1644319680000|2022-02-08 11:28:00|498.25|496.45|498.03|496.23|498.36|496.56|498.03|496.23|0
1644319690000|2022-02-08 11:28:10|498.25|496.45|498.47|496.67|498.47|496.67|498.25|496.45|0
1644319700000|2022-02-08 11:28:20|498.69|496.89|498.69|496.89|498.92|497.12|498.69|496.89|0
1644319710000|2022-02-08 11:28:30|498.25|496.45|498.25|496.45|498.25|496.45|498.25|496.45|0
1644319720000|2022-02-08 11:28:40|498.47|496.67|498.25|496.45|498.47|496.67|498.25|496.45|0
1644319730000|2022-02-08 11:28:50|498.36|496.56|498.25|496.45|498.47|496.67|498.25|496.45|0
1644319740000|2022-02-08 11:29:00|498.36|496.56|499.36|497.56|499.36|497.56|498.36|496.56|0
1644319750000|2022-02-08 11:29:10|499.58|497.78|498.91|497.11|499.58|497.78|498.91|497.11|0
1644319760000|2022-02-08 11:29:20|498.8|497|498.69|496.89|498.8|497|498.69|496.89|0
1644319770000|2022-02-08 11:29:30|499.14|497.34|499.02|497.22|499.36|497.56|499.02|497.22|0
1644319780000|2022-02-08 11:29:40|499.14|497.34|499.36|497.56|499.36|497.56|499.14|497.34|0
1644319790000|2022-02-08 11:29:50|499.46|497.66|499.24|497.44|499.46|497.66|499.24|497.44|0
1644319800000|2022-02-08 11:30:00|499.14|497.34|499.36|497.56|499.36|497.56|499.02|497.22|0
1644319810000|2022-02-08 11:30:10|499.46|497.66|499.36|497.56|499.46|497.66|499.36|497.56|0
1644319820000|2022-02-08 11:30:20|499.58|497.78|499.58|497.78|499.58|497.78|499.46|497.66|0
1644319830000|2022-02-08 11:30:30|499.8|498|500.24|498.44|500.47|498.67|499.8|498|0
1644319840000|2022-02-08 11:30:40|500.35|498.55|500.24|498.44|500.35|498.55|500.24|498.44|0
1644319850000|2022-02-08 11:30:50|500.47|498.67|500.35|498.55|500.47|498.67|500.35|498.55|0
1644319860000|2022-02-08 11:31:00|500.47|498.67|500.69|498.89|500.69|498.89|500.47|498.67|0
1644319870000|2022-02-08 11:31:10|500.91|499.11|501.13|499.33|501.13|499.33|500.91|499.11|0
1644319880000|2022-02-08 11:31:20|500.91|499.11|500.69|498.89|500.91|499.11|500.47|498.67|0
1644319890000|2022-02-08 11:31:30|500.91|499.11|500.69|498.89|500.91|499.11|500.69|498.89|0
1644319900000|2022-02-08 11:31:40|500.91|499.11|500.24|498.44|500.91|499.11|500.24|498.44|0
1644319910000|2022-02-08 11:31:50|500.47|498.67|500.91|499.11|500.91|499.11|500.47|498.67|0
1644319920000|2022-02-08 11:32:00|501.13|499.33|501.46|499.66|501.46|499.66|501.13|499.33|0
1644319930000|2022-02-08 11:32:10|501.58|499.78|501.13|499.33|501.58|499.78|501.13|499.33|0
1644319940000|2022-02-08 11:32:20|500.91|499.11|500.69|498.89|500.91|499.11|500.69|498.89|0
1644319950000|2022-02-08 11:32:30|500.79|498.99|501.13|499.33|501.13|499.33|500.79|498.99|0
1644319960000|2022-02-08 11:32:40|501.35|499.55|501.24|499.44|501.35|499.55|501.13|499.33|0
1644319970000|2022-02-08 11:32:50|501.13|499.33|501.13|499.33|501.13|499.33|501.13|499.33|0
1644319980000|2022-02-08 11:33:00|501.01|499.21|501.13|499.33|501.13|499.33|501.01|499.21|0
1644319990000|2022-02-08 11:33:10|500.91|499.11|501.35|499.55|501.35|499.55|500.91|499.11|0
1644320000000|2022-02-08 11:33:20|501.46|499.66|501.35|499.55|501.46|499.66|501.35|499.55|0
1644320010000|2022-02-08 11:33:30|501.46|499.66|501.13|499.33|501.46|499.66|501.13|499.33|0
1644320020000|2022-02-08 11:33:40|501.01|499.21|501.35|499.55|501.35|499.55|501.01|499.21|0
1644320030000|2022-02-08 11:33:50|501.13|499.33|500.91|499.11|501.13|499.33|500.91|499.11|0
1644320040000|2022-02-08 11:34:00|501.13|499.33|500.91|499.11|501.35|499.55|500.91|499.11|0
1644320050000|2022-02-08 11:34:10|501.13|499.33|500.91|499.11|501.13|499.33|500.91|499.11|0
1644320060000|2022-02-08 11:34:20|501.01|499.21|500.46|498.66|501.01|499.21|500.46|498.66|0
1644320070000|2022-02-08 11:34:30|500.02|498.22|499.8|498|500.02|498.22|499.8|498|0
1644320080000|2022-02-08 11:34:40|500.02|498.22|500.13|498.33|500.13|498.33|500.02|498.22|0
1644320090000|2022-02-08 11:34:50|500.02|498.22|500.02|498.22|500.24|498.44|500.02|498.22|0
1644320100000|2022-02-08 11:35:00|499.8|498|500.24|498.44|500.24|498.44|499.8|498|0
1644320110000|2022-02-08 11:35:10|500.35|498.55|500.24|498.44|500.35|498.55|500.24|498.44|0
1644320120000|2022-02-08 11:35:20|500.46|498.66|500.68|498.88|500.79|498.99|500.46|498.66|0
1644320130000|2022-02-08 11:35:30|500.46|498.66|500.46|498.66|500.68|498.88|500.46|498.66|0
1644320140000|2022-02-08 11:35:40|500.24|498.44|500.46|498.66|500.46|498.66|500.24|498.44|0
1644320150000|2022-02-08 11:35:50|500.35|498.55|500.46|498.66|500.46|498.66|500.35|498.55|0
1644320170000|2022-02-08 11:36:10|500.68|498.88|500.68|498.88|500.68|498.88|500.46|498.66|0
1644320180000|2022-02-08 11:36:20|500.46|498.66|500.79|498.99|500.79|498.99|500.46|498.66|0
1644320190000|2022-02-08 11:36:30|500.68|498.88|500.91|499.11|500.91|499.11|500.68|498.88|0
1644320200000|2022-02-08 11:36:40|501.01|499.21|501.13|499.33|501.13|499.33|501.01|499.21|0
1644320210000|2022-02-08 11:36:50|500.91|499.11|500.91|499.11|501.13|499.33|500.91|499.11|0
1644320220000|2022-02-08 11:37:00|500.79|498.99|500.79|498.99|500.79|498.99|500.79|498.99|0
1644320230000|2022-02-08 11:37:10|500.46|498.66|498.69|496.89|500.46|498.66|498.69|496.89|0
1644320240000|2022-02-08 11:37:20|498.91|497.11|498.91|497.11|499.13|497.33|498.91|497.11|0
1644320250000|2022-02-08 11:37:30|498.57|496.77|498.02|496.22|498.57|496.77|498.02|496.22|0
1644320260000|2022-02-08 11:37:40|498.24|496.44|497.8|496|498.24|496.44|497.8|496|0
1644320270000|2022-02-08 11:37:50|498.02|496.22|498.02|496.22|498.24|496.44|498.02|496.22|0
1644320280000|2022-02-08 11:38:00|497.8|496|497.68|495.88|498.02|496.22|497.68|495.88|0
1644320290000|2022-02-08 11:38:10|497.58|495.78|497.8|496|497.91|496.11|497.58|495.78|0
1644320300000|2022-02-08 11:38:20|498.02|496.22|497.36|495.56|498.02|496.22|497.36|495.56|0
1644320310000|2022-02-08 11:38:30|496.69|494.89|495.36|493.56|496.69|494.89|495.36|493.56|0
1644320320000|2022-02-08 11:38:40|495.81|494.01|496.25|494.45|496.47|494.67|495.81|494.01|0
1644320330000|2022-02-08 11:38:50|495.81|494.01|495.81|494.01|495.81|494.01|495.81|494.01|0
1644320340000|2022-02-08 11:39:00|496.03|494.23|496.25|494.45|496.25|494.45|496.03|494.23|0
1644320350000|2022-02-08 11:39:10|495.91|494.11|495.58|493.78|495.91|494.11|495.58|493.78|0
1644320360000|2022-02-08 11:39:20|495.81|494.01|495.81|494.01|496.03|494.23|495.81|494.01|0
1644320370000|2022-02-08 11:39:30|495.58|493.78|495.58|493.78|495.58|493.78|495.58|493.78|0
1644320380000|2022-02-08 11:39:40|495.36|493.56|495.36|493.56|495.47|493.67|495.14|493.34|0
1644320390000|2022-02-08 11:39:50|495.8|494|495.36|493.56|495.8|494|495.36|493.56|0
1644320400000|2022-02-08 11:40:00|495.58|493.78|495.8|494|495.8|494|495.47|493.67|0
1644320410000|2022-02-08 11:40:10|495.58|493.78|495.8|494|496.03|494.23|495.58|493.78|0
1644320420000|2022-02-08 11:40:20|496.03|494.23|496.03|494.23|496.03|494.23|496.03|494.23|0
1644320430000|2022-02-08 11:40:30|496.91|495.11|496.91|495.11|496.91|495.11|496.91|495.11|0
1644320440000|2022-02-08 11:40:40|497.35|495.55|497.8|496|497.8|496|497.35|495.55|0
1644320450000|2022-02-08 11:40:50|498.02|496.22|498.24|496.44|498.46|496.66|498.02|496.22|0
1644320460000|2022-02-08 11:41:00|498.13|496.33|499.13|497.33|499.13|497.33|498.13|496.33|0
1644320470000|2022-02-08 11:41:10|499.35|497.55|498.91|497.11|499.35|497.55|498.91|497.11|0
1644320480000|2022-02-08 11:41:20|499.13|497.33|499.79|497.99|499.79|497.99|499.13|497.33|0
1644320490000|2022-02-08 11:41:30|499.57|497.77|499.57|497.77|499.57|497.77|499.57|497.77|0
1644320500000|2022-02-08 11:41:40|499.79|497.99|499.46|497.66|499.79|497.99|499.35|497.55|0
1644320510000|2022-02-08 11:41:50|499.45|497.65|499.68|497.88|499.79|497.99|499.45|497.65|0
1644320520000|2022-02-08 11:42:00|499.57|497.77|499.35|497.55|499.57|497.77|499.23|497.43|0
1644320530000|2022-02-08 11:42:10|499.23|497.43|499.57|497.77|499.57|497.77|499.23|497.43|0
1644320540000|2022-02-08 11:42:20|499.35|497.55|498.35|496.55|499.35|497.55|498.35|496.55|0
1644320550000|2022-02-08 11:42:30|498.57|496.77|498.46|496.66|498.57|496.77|498.35|496.55|0
1644320560000|2022-02-08 11:42:40|498.24|496.44|499.01|497.21|499.01|497.21|498.24|496.44|0
1644320570000|2022-02-08 11:42:50|499.13|497.33|499.01|497.21|499.13|497.33|499.01|497.21|0
1644320580000|2022-02-08 11:43:00|499.13|497.33|499.01|497.21|499.13|497.33|498.68|496.88|0
1644320590000|2022-02-08 11:43:10|499.35|497.55|499.57|497.77|499.57|497.77|499.23|497.43|0
1644320600000|2022-02-08 11:43:20|499.79|497.99|499.79|497.99|499.79|497.99|499.79|497.99|0
1644320610000|2022-02-08 11:43:30|499.45|497.65|500.01|498.21|500.01|498.21|499.45|497.65|0
1644320620000|2022-02-08 11:43:40|499.9|498.1|498.9|497.1|499.9|498.1|498.9|497.1|0
1644320630000|2022-02-08 11:43:50|498.68|496.88|498.02|496.22|498.68|496.88|498.02|496.22|0
1644320640000|2022-02-08 11:44:00|498.24|496.44|498.24|496.44|498.46|496.66|498.24|496.44|0
1644320650000|2022-02-08 11:44:10|498.02|496.22|498.02|496.22|498.02|496.22|498.02|496.22|0
1644320660000|2022-02-08 11:44:20|498.46|496.66|498.12|496.32|498.46|496.66|498.12|496.32|0
1644320670000|2022-02-08 11:44:30|498.24|496.44|498.68|496.88|498.68|496.88|498.24|496.44|0
1644320680000|2022-02-08 11:44:40|498.79|496.99|498.12|496.32|498.79|496.99|498.12|496.32|0
1644320690000|2022-02-08 11:44:50|498.02|496.22|497.57|495.77|498.02|496.22|497.57|495.77|0
1644320700000|2022-02-08 11:45:00|497.13|495.33|496.91|495.11|497.13|495.33|496.69|494.89|0
1644320710000|2022-02-08 11:45:10|497.01|495.21|497.13|495.33|497.13|495.33|496.91|495.11|0
1644320720000|2022-02-08 11:45:20|496.91|495.11|496.69|494.89|496.91|495.11|496.69|494.89|0
1644320730000|2022-02-08 11:45:30|497.01|495.21|496.24|494.44|497.01|495.21|496.02|494.22|0
1644320740000|2022-02-08 11:45:40|496.02|494.22|495.8|494|496.02|494.22|495.8|494|0
1644320750000|2022-02-08 11:45:50|495.36|493.56|495.36|493.56|495.36|493.56|495.14|493.34|0
1644320760000|2022-02-08 11:46:00|495.14|493.34|494.91|493.11|495.14|493.34|494.91|493.11|0
1644320770000|2022-02-08 11:46:10|494.69|492.89|495.58|493.78|495.58|493.78|494.69|492.89|0
1644320780000|2022-02-08 11:46:20|495.68|493.88|495.58|493.78|495.91|494.11|495.58|493.78|0
1644320790000|2022-02-08 11:46:30|495.36|493.56|495.58|493.78|495.8|494|495.36|493.56|0
1644320800000|2022-02-08 11:46:40|495.36|493.56|495.36|493.56|495.36|493.56|495.36|493.56|0
1644320810000|2022-02-08 11:46:50|495.14|493.34|494.91|493.11|495.14|493.34|494.91|493.11|0
1644320820000|2022-02-08 11:47:00|495.02|493.22|494.69|492.89|495.02|493.22|494.69|492.89|0
1644320830000|2022-02-08 11:47:10|493.81|492.01|493.81|492.01|493.81|492.01|493.59|491.79|0
1644320840000|2022-02-08 11:47:20|493.69|491.89|494.58|492.78|494.69|492.89|493.69|491.89|0
1644320850000|2022-02-08 11:47:30|494.47|492.67|496.02|494.22|496.02|494.22|494.47|492.67|0
1644320860000|2022-02-08 11:47:40|496.24|494.44|496.02|494.22|496.24|494.44|495.91|494.11|0
1644320870000|2022-02-08 11:47:50|495.91|494.11|495.8|494|496.02|494.22|495.8|494|0
1644320880000|2022-02-08 11:48:00|495.9|494.1|496.46|494.66|496.46|494.66|495.8|494|0
1644320890000|2022-02-08 11:48:10|496.02|494.22|496.02|494.22|496.02|494.22|495.68|493.88|0
1644320900000|2022-02-08 11:48:20|495.46|493.66|495.46|493.66|495.46|493.66|495.46|493.66|0
1644320910000|2022-02-08 11:48:30|495.58|493.78|495.13|493.33|495.58|493.78|495.13|493.33|0
1644320920000|2022-02-08 11:48:40|494.91|493.11|494.91|493.11|495.13|493.33|494.91|493.11|0
1644320930000|2022-02-08 11:48:50|495.13|493.33|495.58|493.78|495.58|493.78|495.13|493.33|0
1644320940000|2022-02-08 11:49:00|495.36|493.56|494.69|492.89|495.58|493.78|494.69|492.89|0
1644320950000|2022-02-08 11:49:10|494.8|493|494.69|492.89|494.8|493|494.69|492.89|0
1644320960000|2022-02-08 11:49:20|494.47|492.67|494.58|492.78|494.58|492.78|494.25|492.45|0
1644320970000|2022-02-08 11:49:30|494.25|492.45|494.69|492.89|494.69|492.89|494.03|492.23|0
1644320980000|2022-02-08 11:49:40|494.91|493.11|494.47|492.67|494.91|493.11|494.47|492.67|0
1644320990000|2022-02-08 11:49:50|494.25|492.45|494.47|492.67|494.47|492.67|494.25|492.45|0
1644321000000|2022-02-08 11:50:00|494.58|492.78|494.69|492.89|494.69|492.89|494.47|492.67|0
1644321010000|2022-02-08 11:50:10|494.8|493|494.91|493.11|494.91|493.11|494.8|493|0
1644321020000|2022-02-08 11:50:20|494.69|492.89|494.47|492.67|494.69|492.89|494.35|492.55|0
1644321040000|2022-02-08 11:50:40|494.69|492.89|495.24|493.44|495.35|493.55|494.69|492.89|0
1644321050000|2022-02-08 11:50:50|495.13|493.33|495.35|493.55|495.35|493.55|495.13|493.33|0
1644321060000|2022-02-08 11:51:00|495.13|493.33|494.91|493.11|495.35|493.55|494.91|493.11|0
1644321080000|2022-02-08 11:51:20|494.69|492.89|494.47|492.67|494.69|492.89|494.47|492.67|0
1644321090000|2022-02-08 11:51:30|494.69|492.89|493.36|491.56|494.69|492.89|493.36|491.56|0
1644321100000|2022-02-08 11:51:40|493.56|491.76|494.85|493.05|494.85|493.05|493.56|491.76|0
1644321110000|2022-02-08 11:51:50|494.63|492.83|494.85|493.05|494.85|493.05|494.63|492.83|0
1644321120000|2022-02-08 11:52:00|495.62|493.82|495.07|493.27|495.73|493.93|495.07|493.27|0
1644321130000|2022-02-08 11:52:10|494.85|493.05|494.41|492.61|494.85|493.05|494.41|492.61|0
1644321140000|2022-02-08 11:52:20|494.63|492.83|494.95|493.15|494.95|493.15|494.63|492.83|0
1644321150000|2022-02-08 11:52:30|494.85|493.05|494.85|493.05|494.85|493.05|494.51|492.71|0
1644321160000|2022-02-08 11:52:40|495.07|493.27|495.07|493.27|495.07|493.27|495.07|493.27|0
1644321170000|2022-02-08 11:52:50|495.29|493.49|494.51|492.71|495.29|493.49|494.41|492.61|0
1644321180000|2022-02-08 11:53:00|494.85|493.05|494.85|493.05|495.29|493.49|494.85|493.05|0
1644321190000|2022-02-08 11:53:10|495.07|493.27|494.85|493.05|495.07|493.27|494.85|493.05|0
1644321200000|2022-02-08 11:53:20|494.63|492.83|494.41|492.61|494.63|492.83|493.96|492.16|0
1644321210000|2022-02-08 11:53:30|494.29|492.49|494.63|492.83|494.63|492.83|494.29|492.49|0
1644321220000|2022-02-08 11:53:40|494.4|492.6|495.07|493.27|495.39|493.59|494.4|492.6|0
1644321230000|2022-02-08 11:53:50|494.51|492.71|494.85|493.05|494.85|493.05|494.51|492.71|0
1644321240000|2022-02-08 11:54:00|494.73|492.93|494.95|493.15|494.95|493.15|494.73|492.93|0
1644321250000|2022-02-08 11:54:10|494.73|492.93|494.51|492.71|494.85|493.05|494.4|492.6|0
1644321260000|2022-02-08 11:54:20|494.18|492.38|494.85|493.05|494.85|493.05|494.18|492.38|0
1644321270000|2022-02-08 11:54:30|495.07|493.27|494.95|493.15|495.29|493.49|494.95|493.15|0
1644321280000|2022-02-08 11:54:40|495.17|493.37|495.39|493.59|495.39|493.59|495.17|493.37|0
1644321290000|2022-02-08 11:54:50|495.73|493.93|495.73|493.93|495.95|494.15|495.73|493.93|0
1644321300000|2022-02-08 11:55:00|495.51|493.71|495.29|493.49|495.51|493.71|495.29|493.49|0
1644321310000|2022-02-08 11:55:10|495.07|493.27|495.29|493.49|495.29|493.49|495.07|493.27|0
1644321320000|2022-02-08 11:55:20|495.07|493.27|495.07|493.27|495.07|493.27|494.85|493.05|0
1644321330000|2022-02-08 11:55:30|495.51|493.71|495.73|493.93|495.73|493.93|495.51|493.71|0
1644321340000|2022-02-08 11:55:40|495.51|493.71|495.73|493.93|495.73|493.93|495.51|493.71|0
1644321350000|2022-02-08 11:55:50|495.51|493.71|495.51|493.71|495.51|493.71|495.51|493.71|0
1644321360000|2022-02-08 11:56:00|495.39|493.59|494.62|492.82|495.51|493.71|494.62|492.82|0
1644321370000|2022-02-08 11:56:10|494.84|493.04|494.62|492.82|494.84|493.04|494.62|492.82|0
1644321380000|2022-02-08 11:56:20|495.07|493.27|495.29|493.49|495.73|493.93|495.07|493.27|0
1644321390000|2022-02-08 11:56:30|495.95|494.15|495.95|494.15|495.95|494.15|495.83|494.03|0
1644321400000|2022-02-08 11:56:40|496.05|494.25|496.05|494.25|496.05|494.25|495.95|494.15|0
1644321410000|2022-02-08 11:56:50|496.28|494.48|495.29|493.49|496.28|494.48|495.29|493.49|0
1644321420000|2022-02-08 11:57:00|495.51|493.71|495.73|493.93|495.73|493.93|495.51|493.71|0
1644321430000|2022-02-08 11:57:10|495.29|493.49|495.61|493.81|495.61|493.81|495.29|493.49|0
1644321440000|2022-02-08 11:57:20|495.51|493.71|495.95|494.15|495.95|494.15|495.51|493.71|0
1644321450000|2022-02-08 11:57:30|496.05|494.25|495.95|494.15|496.05|494.25|495.95|494.15|0
1644321460000|2022-02-08 11:57:40|496.05|494.25|495.95|494.15|496.05|494.25|495.95|494.15|0
1644321470000|2022-02-08 11:57:50|496.17|494.37|496.27|494.47|496.27|494.47|496.17|494.37|0
1644321480000|2022-02-08 11:58:00|495.83|494.03|495.83|494.03|495.83|494.03|495.73|493.93|0
1644321490000|2022-02-08 11:58:10|495.73|493.93|495.73|493.93|495.73|493.93|495.73|493.93|0
1644321500000|2022-02-08 11:58:20|495.83|494.03|495.95|494.15|496.05|494.25|495.83|494.03|0
1644321510000|2022-02-08 11:58:30|496.17|494.37|495.73|493.93|496.17|494.37|495.73|493.93|0
1644321520000|2022-02-08 11:58:40|495.83|494.03|495.83|494.03|495.83|494.03|495.61|493.81|0
1644321530000|2022-02-08 11:58:50|495.95|494.15|495.73|493.93|495.95|494.15|495.73|493.93|0
1644321550000|2022-02-08 11:59:10|495.95|494.15|495.73|493.93|495.95|494.15|495.73|493.93|0
1644321560000|2022-02-08 11:59:20|495.61|493.81|495.83|494.03|495.83|494.03|495.61|493.81|0
1644321570000|2022-02-08 11:59:30|495.95|494.15|495.95|494.15|495.95|494.15|495.95|494.15|0
1644321580000|2022-02-08 11:59:40|495.73|493.93|496.05|494.25|496.05|494.25|495.73|493.93|0
1644321590000|2022-02-08 11:59:50|496.17|494.37|496.83|495.03|496.83|495.03|496.05|494.25|0
1644321600000|2022-02-08 12:00:00|497.27|495.47|497.05|495.25|497.27|495.47|496.83|495.03|0
1644321610000|2022-02-08 12:00:10|496.61|494.81|496.83|495.03|496.83|495.03|496.61|494.81|0
1644321620000|2022-02-08 12:00:20|496.61|494.81|496.83|495.03|496.83|495.03|496.61|494.81|0
1644321630000|2022-02-08 12:00:30|497.05|495.25|497.05|495.25|497.27|495.47|497.05|495.25|0
1644321640000|2022-02-08 12:00:40|497.27|495.47|497.38|495.58|497.38|495.58|497.27|495.47|0
1644321650000|2022-02-08 12:00:50|497.05|495.25|496.94|495.14|497.05|495.25|496.83|495.03|0
1644321660000|2022-02-08 12:01:00|496.83|495.03|496.39|494.59|496.83|495.03|496.39|494.59|0
1644321670000|2022-02-08 12:01:10|495.94|494.14|496.17|494.37|496.39|494.59|495.94|494.14|0
1644321680000|2022-02-08 12:01:20|496.05|494.25|496.17|494.37|496.17|494.37|495.94|494.14|0
1644321690000|2022-02-08 12:01:30|495.94|494.14|495.72|493.92|495.94|494.14|495.72|493.92|0
1644321700000|2022-02-08 12:01:40|495.94|494.14|495.94|494.14|495.94|494.14|495.94|494.14|0
1644321710000|2022-02-08 12:01:50|496.17|494.37|496.17|494.37|496.17|494.37|496.17|494.37|0
1644321720000|2022-02-08 12:02:00|495.94|494.14|496.17|494.37|496.17|494.37|495.72|493.92|0
1644321730000|2022-02-08 12:02:10|496.83|495.03|496.61|494.81|496.83|495.03|496.61|494.81|0
1644321740000|2022-02-08 12:02:20|496.39|494.59|496.05|494.25|496.39|494.59|496.05|494.25|0
1644321750000|2022-02-08 12:02:30|495.72|493.92|495.72|493.92|495.72|493.92|495.61|493.81|0
1644321760000|2022-02-08 12:02:40|495.94|494.14|496.39|494.59|496.39|494.59|495.94|494.14|0
1644321770000|2022-02-08 12:02:50|496.49|494.69|496.39|494.59|496.49|494.69|496.39|494.59|0
1644321780000|2022-02-08 12:03:00|496.49|494.69|496.61|494.81|496.61|494.81|496.39|494.59|0
1644321790000|2022-02-08 12:03:10|496.49|494.69|496.49|494.69|496.61|494.81|496.39|494.59|0
1644321800000|2022-02-08 12:03:20|496.39|494.59|495.94|494.14|496.39|494.59|495.83|494.03|0
1644321810000|2022-02-08 12:03:30|495.72|493.92|496.05|494.25|496.05|494.25|495.72|493.92|0
1644321820000|2022-02-08 12:03:40|495.94|494.14|495.72|493.92|495.94|494.14|495.72|493.92|0
1644321830000|2022-02-08 12:03:50|495.94|494.14|496.16|494.36|496.16|494.36|495.94|494.14|0
1644321840000|2022-02-08 12:04:00|496.05|494.25|495.32|493.52|496.05|494.25|495.32|493.52|0
1644321850000|2022-02-08 12:04:10|495.22|493.42|495.1|493.3|495.22|493.42|495.1|493.3|0
1644321860000|2022-02-08 12:04:20|494.88|493.08|494.78|492.98|494.88|493.08|494.78|492.98|0
1644321880000|2022-02-08 12:04:40|494.56|492.76|494.56|492.76|494.56|492.76|493.78|491.98|0
1644321890000|2022-02-08 12:04:50|494.33|492.53|493.67|491.87|494.33|492.53|493.67|491.87|0
1644321900000|2022-02-08 12:05:00|493.89|492.09|493.45|491.65|493.89|492.09|493.23|491.43|0
1644321910000|2022-02-08 12:05:10|494.33|492.53|494.33|492.53|494.33|492.53|494.33|492.53|0
1644321920000|2022-02-08 12:05:20|494.78|492.98|494.55|492.75|494.78|492.98|494.55|492.75|0
1644321930000|2022-02-08 12:05:30|494.11|492.31|494.33|492.53|494.33|492.53|494|492.2|0
1644321940000|2022-02-08 12:05:40|494.11|492.31|494.33|492.53|494.33|492.53|493.89|492.09|0
1644321950000|2022-02-08 12:05:50|494.11|492.31|493.89|492.09|494.11|492.31|493.67|491.87|0
1644321960000|2022-02-08 12:06:00|494.33|492.53|495.22|493.42|495.22|493.42|494.33|492.53|0
1644321970000|2022-02-08 12:06:10|495.32|493.52|495.77|493.97|495.77|493.97|495.32|493.52|0
1644321980000|2022-02-08 12:06:20|496.32|494.52|495.44|493.64|496.32|494.52|495.44|493.64|0
1644321990000|2022-02-08 12:06:30|495.66|493.86|495.44|493.64|495.66|493.86|495.44|493.64|0
1644322000000|2022-02-08 12:06:40|495.66|493.86|495.66|493.86|495.66|493.86|495.44|493.64|0
1644322010000|2022-02-08 12:06:50|495.22|493.42|495.44|493.64|495.66|493.86|495.22|493.42|0
1644322020000|2022-02-08 12:07:00|495.66|493.86|496.1|494.3|496.1|494.3|495.66|493.86|0
1644322030000|2022-02-08 12:07:10|496.32|494.52|496.54|494.74|496.54|494.74|496.1|494.3|0
1644322040000|2022-02-08 12:07:20|496.65|494.85|496.76|494.96|496.76|494.96|496.54|494.74|0
1644322050000|2022-02-08 12:07:30|496.54|494.74|496.54|494.74|496.54|494.74|496.43|494.63|0
1644322060000|2022-02-08 12:07:40|496.76|494.96|496.76|494.96|496.76|494.96|496.76|494.96|0
1644322070000|2022-02-08 12:07:50|496.54|494.74|496.76|494.96|496.76|494.96|496.43|494.63|0
1644322080000|2022-02-08 12:08:00|496.65|494.85|496.54|494.74|496.65|494.85|496.54|494.74|0
1644322090000|2022-02-08 12:08:10|495.88|494.08|495.88|494.08|495.88|494.08|495.88|494.08|0
1644322100000|2022-02-08 12:08:20|496.1|494.3|496.32|494.52|496.32|494.52|496.1|494.3|0
1644322110000|2022-02-08 12:08:30|496.54|494.74|496.43|494.63|496.54|494.74|496.43|494.63|0
1644322120000|2022-02-08 12:08:40|496.54|494.74|496.87|495.07|496.87|495.07|496.54|494.74|0
1644322130000|2022-02-08 12:08:50|496.76|494.96|496.54|494.74|496.98|495.18|496.54|494.74|0
1644322140000|2022-02-08 12:09:00|496.76|494.96|496.76|494.96|496.76|494.96|496.76|494.96|0
1644322150000|2022-02-08 12:09:10|496.87|495.07|496.76|494.96|496.87|495.07|496.76|494.96|0
1644322160000|2022-02-08 12:09:20|496.87|495.07|497.21|495.41|497.21|495.41|496.76|494.96|0
1644322170000|2022-02-08 12:09:30|496.76|494.96|496.98|495.18|496.98|495.18|496.76|494.96|0
1644322180000|2022-02-08 12:09:40|497.2|495.4|497.2|495.4|497.2|495.4|497.09|495.29|0
1644322190000|2022-02-08 12:09:50|497.31|495.51|496.98|495.18|497.31|495.51|496.98|495.18|0
1644322210000|2022-02-08 12:10:10|497.09|495.29|497.09|495.29|497.09|495.29|496.98|495.18|0
1644322220000|2022-02-08 12:10:20|496.98|495.18|496.76|494.96|497.2|495.4|496.76|494.96|0
1644322230000|2022-02-08 12:10:30|496.54|494.74|496.65|494.85|496.65|494.85|496.32|494.52|0
1644322240000|2022-02-08 12:10:40|496.76|494.96|496.76|494.96|496.87|495.07|496.76|494.96|0
1644322250000|2022-02-08 12:10:50|496.87|495.07|496.76|494.96|496.87|495.07|496.76|494.96|0
1644322260000|2022-02-08 12:11:00|496.65|494.85|496.43|494.63|496.65|494.85|496.32|494.52|0
1644322270000|2022-02-08 12:11:10|496.54|494.74|496.65|494.85|496.76|494.96|496.54|494.74|0
1644322280000|2022-02-08 12:11:20|496.54|494.74|496.32|494.52|496.54|494.74|496.32|494.52|0
1644322290000|2022-02-08 12:11:30|496.54|494.74|496.65|494.85|496.65|494.85|496.54|494.74|0
1644322300000|2022-02-08 12:11:40|496.54|494.74|496.32|494.52|496.54|494.74|496.32|494.52|0
1644322310000|2022-02-08 12:11:50|496.1|494.3|496.1|494.3|496.1|494.3|496.1|494.3|0
1644322330000|2022-02-08 12:12:10|496.32|494.52|496.32|494.52|496.32|494.52|496.32|494.52|0
1644322340000|2022-02-08 12:12:20|496.65|494.85|496.76|494.96|496.76|494.96|496.54|494.74|0
1644322350000|2022-02-08 12:12:30|496.54|494.74|496.76|494.96|496.76|494.96|496.42|494.62|0
1644322360000|2022-02-08 12:12:40|497.09|495.29|497.09|495.29|497.09|495.29|497.09|495.29|0
1644322370000|2022-02-08 12:12:50|496.98|495.18|496.98|495.18|496.98|495.18|496.98|495.18|0
1644322380000|2022-02-08 12:13:00|496.42|494.62|496.1|494.3|496.42|494.62|496.1|494.3|0
1644322390000|2022-02-08 12:13:10|496.32|494.52|496.54|494.74|496.54|494.74|496.1|494.3|0
1644322400000|2022-02-08 12:13:20|496.32|494.52|495.98|494.18|496.32|494.52|495.98|494.18|0
1644322410000|2022-02-08 12:13:30|496.2|494.4|496.54|494.74|496.54|494.74|496.2|494.4|0
1644322430000|2022-02-08 12:13:50|496.64|494.84|496.98|495.18|496.98|495.18|496.64|494.84|0
1644322440000|2022-02-08 12:14:00|497.2|495.4|497.2|495.4|497.31|495.51|497.2|495.4|0
1644322450000|2022-02-08 12:14:10|497.09|495.29|497.42|495.62|497.42|495.62|497.09|495.29|0
1644322460000|2022-02-08 12:14:20|497.64|495.84|497.87|496.07|497.87|496.07|497.64|495.84|0
1644322470000|2022-02-08 12:14:30|498.19|496.39|498.09|496.29|498.19|496.39|497.97|496.17|0
1644322480000|2022-02-08 12:14:40|497.87|496.07|497.64|495.84|497.87|496.07|497.64|495.84|0
1644322490000|2022-02-08 12:14:50|497.42|495.62|497.64|495.84|497.64|495.84|497.42|495.62|0
1644322500000|2022-02-08 12:15:00|497.42|495.62|497.64|495.84|497.64|495.84|497.42|495.62|0
1644322510000|2022-02-08 12:15:10|497.2|495.4|496.76|494.96|497.2|495.4|496.54|494.74|0
1644322520000|2022-02-08 12:15:20|496.32|494.52|495.98|494.18|496.32|494.52|495.98|494.18|0
1644322530000|2022-02-08 12:15:30|495.87|494.07|496.09|494.29|496.09|494.29|495.87|494.07|0
1644322540000|2022-02-08 12:15:40|495.87|494.07|494.55|492.75|495.87|494.07|494.55|492.75|0
1644322550000|2022-02-08 12:15:50|494.77|492.97|494.99|493.19|494.99|493.19|494.77|492.97|0
1644322560000|2022-02-08 12:16:00|494.77|492.97|493.99|492.19|494.77|492.97|493.88|492.08|0
1644322570000|2022-02-08 12:16:10|493.88|492.08|494.33|492.53|494.33|492.53|493.88|492.08|0
1644322580000|2022-02-08 12:16:20|494.43|492.63|494.1|492.3|494.55|492.75|494.1|492.3|0
1644322590000|2022-02-08 12:16:30|494.33|492.53|493.99|492.19|494.33|492.53|493.99|492.19|0
1644322600000|2022-02-08 12:16:40|493.88|492.08|492.12|490.32|493.88|492.08|492.12|490.32|0
1644322610000|2022-02-08 12:16:50|491.9|490.1|491.9|490.1|491.9|490.1|491.9|490.1|0
1644322620000|2022-02-08 12:17:00|492.34|490.54|492.12|490.32|492.56|490.76|492.12|490.32|0
1644322630000|2022-02-08 12:17:10|492.34|490.54|492.56|490.76|492.56|490.76|492.22|490.42|0
1644322640000|2022-02-08 12:17:20|492.12|490.32|492.22|490.42|492.22|490.42|491.9|490.1|0
1644322650000|2022-02-08 12:17:30|492.34|490.54|492.34|490.54|492.44|490.64|492.34|490.54|0
1644322660000|2022-02-08 12:17:40|492.12|490.32|491.45|489.65|492.12|490.32|491.45|489.65|0
1644322670000|2022-02-08 12:17:50|491.23|489.43|491.56|489.76|491.56|489.76|490.79|488.99|0
1644322680000|2022-02-08 12:18:00|491.9|490.1|492|490.2|492.12|490.32|491.9|490.1|0
1644322690000|2022-02-08 12:18:10|491.9|490.1|492.22|490.42|492.34|490.54|491.9|490.1|0
1644322700000|2022-02-08 12:18:20|491.9|490.1|491.89|490.09|491.9|490.1|491.67|489.87|0
1644322710000|2022-02-08 12:18:30|492.12|490.32|492|490.2|492.12|490.32|492|490.2|0
1644322720000|2022-02-08 12:18:40|491.89|490.09|492.22|490.42|492.34|490.54|491.89|490.09|0
1644322730000|2022-02-08 12:18:50|492.34|490.54|492.56|490.76|492.56|490.76|492.12|490.32|0
1644322740000|2022-02-08 12:19:00|492.12|490.32|492.56|490.76|492.56|490.76|492.12|490.32|0
1644322750000|2022-02-08 12:19:10|492.66|490.86|493.66|491.86|493.66|491.86|492.66|490.86|0
1644322760000|2022-02-08 12:19:20|493.77|491.97|494.1|492.3|494.1|492.3|493.77|491.97|0
1644322770000|2022-02-08 12:19:30|493.99|492.19|494.43|492.63|494.43|492.63|493.99|492.19|0
1644322780000|2022-02-08 12:19:40|494.32|492.52|494.76|492.96|494.76|492.96|494.32|492.52|0
1644322790000|2022-02-08 12:19:50|494.99|493.19|494.99|493.19|494.99|493.19|494.76|492.96|0
1644322800000|2022-02-08 12:20:00|494.87|493.07|494.76|492.96|494.87|493.07|494.76|492.96|0
1644322810000|2022-02-08 12:20:10|494.65|492.85|494.32|492.52|494.76|492.96|494.32|492.52|0
1644322820000|2022-02-08 12:20:20|494.54|492.74|494.1|492.3|494.54|492.74|493.99|492.19|0
1644322830000|2022-02-08 12:20:30|493.99|492.19|493.88|492.08|493.99|492.19|493.88|492.08|0
1644322840000|2022-02-08 12:20:40|493.44|491.64|493.32|491.52|493.44|491.64|493.22|491.42|0
1644322850000|2022-02-08 12:20:50|493.44|491.64|492.33|490.53|493.44|491.64|492.33|490.53|0
1644322860000|2022-02-08 12:21:00|492.11|490.31|492.33|490.53|492.33|490.53|492.11|490.31|0
1644322870000|2022-02-08 12:21:10|492.55|490.75|492.44|490.64|492.55|490.75|492.33|490.53|0
1644322880000|2022-02-08 12:21:20|492.55|490.75|491.89|490.09|492.55|490.75|491.89|490.09|0
1644322890000|2022-02-08 12:21:30|491.45|489.65|492|490.2|492.33|490.53|491.45|489.65|0
1644322900000|2022-02-08 12:21:40|491.89|490.09|492.55|490.75|492.78|490.98|491.89|490.09|0
1644322910000|2022-02-08 12:21:50|492.44|490.64|492.78|490.98|492.78|490.98|492.33|490.53|0
1644322920000|2022-02-08 12:22:00|492.77|490.97|492.55|490.75|492.77|490.97|492.55|490.75|0
1644322930000|2022-02-08 12:22:10|492.44|490.64|492.55|490.75|492.55|490.75|492.44|490.64|0
1644322940000|2022-02-08 12:22:20|492.77|490.97|493.22|491.42|493.32|491.52|492.77|490.97|0
1644322950000|2022-02-08 12:22:30|493|491.2|492.77|490.97|493|491.2|492.77|490.97|0
1644322960000|2022-02-08 12:22:40|492.55|490.75|491.67|489.87|492.55|490.75|491.67|489.87|0
1644322970000|2022-02-08 12:22:50|491.89|490.09|491.78|489.98|491.89|490.09|491.78|489.98|0
1644322980000|2022-02-08 12:23:00|491.89|490.09|491.56|489.76|491.89|490.09|491.56|489.76|0
1644322990000|2022-02-08 12:23:10|491.67|489.87|491.45|489.65|491.67|489.87|491.45|489.65|0
1644323000000|2022-02-08 12:23:20|491.56|489.76|491.67|489.87|491.67|489.87|491.56|489.76|0
1644323010000|2022-02-08 12:23:30|491.23|489.43|491.67|489.87|491.89|490.09|491.23|489.43|0
1644323020000|2022-02-08 12:23:40|491.45|489.65|491.23|489.43|491.45|489.65|491.23|489.43|0
1644323030000|2022-02-08 12:23:50|491.45|489.65|491.89|490.09|491.89|490.09|491.45|489.65|0
1644323040000|2022-02-08 12:24:00|491.78|489.98|491.89|490.09|491.89|490.09|491.78|489.98|0
1644323050000|2022-02-08 12:24:10|491.78|489.98|491.67|489.87|492.11|490.31|491.67|489.87|0
1644323060000|2022-02-08 12:24:20|491.23|489.43|490.79|488.99|491.23|489.43|490.79|488.99|0
1644323070000|2022-02-08 12:24:30|490.35|488.55|490.57|488.77|490.57|488.77|490.35|488.55|0
1644323080000|2022-02-08 12:24:40|490.35|488.55|490.57|488.77|490.57|488.77|490.35|488.55|0
1644323090000|2022-02-08 12:24:50|490.67|488.87|491.89|490.09|491.89|490.09|490.67|488.87|0
1644323100000|2022-02-08 12:25:00|492.11|490.31|491.89|490.09|492.11|490.31|491.89|490.09|0
1644323110000|2022-02-08 12:25:10|491.67|489.87|491.77|489.97|491.77|489.97|491.67|489.87|0
1644323120000|2022-02-08 12:25:20|491.67|489.87|491.67|489.87|491.77|489.97|491.67|489.87|0
1644323130000|2022-02-08 12:25:30|491.23|489.43|490.57|488.77|491.23|489.43|490.57|488.77|0
1644323140000|2022-02-08 12:25:40|490.79|488.99|491.45|489.65|491.45|489.65|490.79|488.99|0
1644323150000|2022-02-08 12:25:50|491.33|489.53|491.11|489.31|491.33|489.53|491.11|489.31|0
1644323160000|2022-02-08 12:26:00|491.45|489.65|491.67|489.87|491.67|489.87|491.45|489.65|0
1644323170000|2022-02-08 12:26:10|492.11|490.31|492.66|490.86|492.66|490.86|492.11|490.31|0
1644323180000|2022-02-08 12:26:20|492.55|490.75|492.55|490.75|492.77|490.97|492.55|490.75|0
1644323190000|2022-02-08 12:26:30|492.77|490.97|492.77|490.97|492.77|490.97|492.77|490.97|0
1644323200000|2022-02-08 12:26:40|492.66|490.86|492.44|490.64|492.77|490.97|492.44|490.64|0
1644323210000|2022-02-08 12:26:50|492.33|490.53|492.55|490.75|492.55|490.75|491.99|490.19|0
1644323220000|2022-02-08 12:27:00|492.44|490.64|492.77|490.97|492.77|490.97|492.44|490.64|0
1644323230000|2022-02-08 12:27:10|492.99|491.19|492.99|491.19|492.99|491.19|492.77|490.97|0
1644323240000|2022-02-08 12:27:20|492.88|491.08|492.55|490.75|493.21|491.41|492.55|490.75|0
1644323250000|2022-02-08 12:27:30|492.33|490.53|492.44|490.64|492.44|490.64|492.33|490.53|0
1644323260000|2022-02-08 12:27:40|492.55|490.75|492.43|490.63|492.55|490.75|492.33|490.53|0
1644323270000|2022-02-08 12:27:50|492.55|490.75|492.55|490.75|492.77|490.97|492.55|490.75|0
1644323280000|2022-02-08 12:28:00|492.77|490.97|492.55|490.75|492.77|490.97|492.55|490.75|0
1644323290000|2022-02-08 12:28:10|492.66|490.86|492.77|490.97|492.77|490.97|492.66|490.86|0
1644323300000|2022-02-08 12:28:20|492.66|490.86|493.65|491.85|493.65|491.85|492.66|490.86|0
1644323310000|2022-02-08 12:28:30|493.43|491.63|493.21|491.41|493.43|491.63|493.21|491.41|0
1644323320000|2022-02-08 12:28:40|493.32|491.52|493.32|491.52|493.32|491.52|493.32|491.52|0
1644323330000|2022-02-08 12:28:50|493.43|491.63|493.43|491.63|493.43|491.63|493.43|491.63|0
1644323340000|2022-02-08 12:29:00|493.32|491.52|493.54|491.74|493.65|491.85|493.32|491.52|0
1644323350000|2022-02-08 12:29:10|493.65|491.85|493.65|491.85|493.65|491.85|493.65|491.85|0
1644323360000|2022-02-08 12:29:20|493.76|491.96|493.65|491.85|494.09|492.29|493.65|491.85|0
1644323370000|2022-02-08 12:29:30|493.43|491.63|493.65|491.85|493.65|491.85|493.43|491.63|0
1644323380000|2022-02-08 12:29:40|493.76|491.96|493.98|492.18|493.98|492.18|493.76|491.96|0
1644323390000|2022-02-08 12:29:50|493.87|492.07|493.87|492.07|494.09|492.29|493.87|492.07|0
1644323400000|2022-02-08 12:30:00|493.21|491.41|492.99|491.19|493.43|491.63|492.99|491.19|0
1644323410000|2022-02-08 12:30:10|493.21|491.41|494.09|492.29|494.09|492.29|493.21|491.41|0
1644323420000|2022-02-08 12:30:20|494.31|492.51|494.2|492.4|494.31|492.51|494.2|492.4|0
1644323430000|2022-02-08 12:30:30|494.31|492.51|494.09|492.29|494.31|492.51|494.09|492.29|0
1644323440000|2022-02-08 12:30:40|494.31|492.51|494.54|492.74|494.64|492.84|494.31|492.51|0
1644323450000|2022-02-08 12:30:50|494.31|492.51|494.53|492.73|494.53|492.73|494.31|492.51|0
1644323460000|2022-02-08 12:31:00|494.76|492.96|494.76|492.96|494.76|492.96|494.76|492.96|0
1644323490000|2022-02-08 12:31:30|494.98|493.18|494.98|493.18|494.98|493.18|494.98|493.18|0
1644323500000|2022-02-08 12:31:40|494.76|492.96|495.08|493.28|495.2|493.4|494.76|492.96|0
1644323510000|2022-02-08 12:31:50|494.98|493.18|494.98|493.18|495.2|493.4|494.98|493.18|0
1644323520000|2022-02-08 12:32:00|495.42|493.62|495.52|493.72|495.52|493.72|495.2|493.4|0
1644323530000|2022-02-08 12:32:10|495.64|493.84|495.2|493.4|495.64|493.84|495.2|493.4|0
1644323540000|2022-02-08 12:32:20|495.42|493.62|495.3|493.5|495.42|493.62|495.2|493.4|0
1644323550000|2022-02-08 12:32:30|495.42|493.62|495.64|493.84|495.86|494.06|495.42|493.62|0
1644323560000|2022-02-08 12:32:40|495.52|493.72|495.42|493.62|495.52|493.72|495.42|493.62|0
1644323570000|2022-02-08 12:32:50|495.64|493.84|495.52|493.72|495.64|493.84|495.42|493.62|0
1644323580000|2022-02-08 12:33:00|495.64|493.84|494.64|492.84|495.64|493.84|494.64|492.84|0
1644323590000|2022-02-08 12:33:10|494.31|492.51|493.65|491.85|494.31|492.51|493.65|491.85|0
1644323600000|2022-02-08 12:33:20|494.31|492.51|494.75|492.95|494.75|492.95|494.31|492.51|0
1644323610000|2022-02-08 12:33:30|494.64|492.84|494.64|492.84|494.64|492.84|494.53|492.73|0
1644323620000|2022-02-08 12:33:40|494.75|492.95|494.53|492.73|494.75|492.95|494.53|492.73|0
1644323630000|2022-02-08 12:33:50|494.42|492.62|494.53|492.73|494.64|492.84|494.42|492.62|0
1644323640000|2022-02-08 12:34:00|494.42|492.62|494.53|492.73|494.53|492.73|494.31|492.51|0
1644323650000|2022-02-08 12:34:10|494.42|492.62|495.64|493.84|495.64|493.84|494.42|492.62|0
1644323670000|2022-02-08 12:34:30|495.52|493.72|495.3|493.5|495.52|493.72|495.2|493.4|0
1644323680000|2022-02-08 12:34:40|494.97|493.17|494.53|492.73|495.08|493.28|494.53|492.73|0
1644323690000|2022-02-08 12:34:50|494.97|493.17|494.86|493.06|494.97|493.17|494.75|492.95|0
1644323700000|2022-02-08 12:35:00|494.97|493.17|494.86|493.06|494.97|493.17|494.86|493.06|0
1644323710000|2022-02-08 12:35:10|494.75|492.95|495.98|494.18|495.98|494.18|494.75|492.95|0
1644323720000|2022-02-08 12:35:20|495.87|494.07|495.65|493.85|495.87|494.07|495.65|493.85|0
1644323730000|2022-02-08 12:35:30|495.54|493.74|495.87|494.07|495.87|494.07|495.54|493.74|0
1644323740000|2022-02-08 12:35:40|495.54|493.74|495.87|494.07|495.98|494.18|495.54|493.74|0
1644323750000|2022-02-08 12:35:50|495.76|493.96|495.54|493.74|495.76|493.96|495.54|493.74|0
1644323760000|2022-02-08 12:36:00|495.32|493.52|495.32|493.52|495.32|493.52|495.32|493.52|0
1644323770000|2022-02-08 12:36:10|495.54|493.74|495.54|493.74|495.54|493.74|495.54|493.74|0
1644323780000|2022-02-08 12:36:20|495.42|493.62|494.32|492.52|495.54|493.74|494.32|492.52|0
1644323790000|2022-02-08 12:36:30|494.21|492.41|494.54|492.74|494.54|492.74|494.21|492.41|0
1644323800000|2022-02-08 12:36:40|494.88|493.08|495.1|493.3|495.1|493.3|494.88|493.08|0
1644323810000|2022-02-08 12:36:50|494.76|492.96|494.21|492.41|494.76|492.96|494.21|492.41|0
1644323820000|2022-02-08 12:37:00|493.77|491.97|494.1|492.3|494.1|492.3|493.77|491.97|0
1644323830000|2022-02-08 12:37:10|494.21|492.41|494.43|492.63|494.43|492.63|494.21|492.41|0
1644323840000|2022-02-08 12:37:20|494.32|492.52|494.43|492.63|494.43|492.63|494.32|492.52|0
1644323850000|2022-02-08 12:37:30|494.54|492.74|494.88|493.08|494.88|493.08|494.43|492.63|0
1644323860000|2022-02-08 12:37:40|494.21|492.41|494.21|492.41|494.21|492.41|493.99|492.19|0
1644323870000|2022-02-08 12:37:50|494.43|492.63|494.54|492.74|494.65|492.85|494.43|492.63|0
1644323880000|2022-02-08 12:38:00|494.65|492.85|494.88|493.08|494.88|493.08|494.43|492.63|0
1644323890000|2022-02-08 12:38:10|494.65|492.85|494.98|493.18|495.1|493.3|494.65|492.85|0
1644323900000|2022-02-08 12:38:20|494.65|492.85|493.99|492.19|494.65|492.85|493.99|492.19|0
1644323910000|2022-02-08 12:38:30|494.21|492.41|494.54|492.74|494.65|492.85|494.21|492.41|0
1644323920000|2022-02-08 12:38:40|494.43|492.63|494.32|492.52|494.43|492.63|494.21|492.41|0
1644323930000|2022-02-08 12:38:50|494.43|492.63|494.65|492.85|494.87|493.07|494.43|492.63|0
1644323940000|2022-02-08 12:39:00|494.43|492.63|494.43|492.63|494.43|492.63|494.43|492.63|0
1644323950000|2022-02-08 12:39:10|494.65|492.85|494.21|492.41|494.65|492.85|494.21|492.41|0
1644323960000|2022-02-08 12:39:20|494.43|492.63|494.87|493.07|494.87|493.07|494.43|492.63|0
1644323970000|2022-02-08 12:39:30|494.98|493.18|494.98|493.18|494.98|493.18|494.98|493.18|0
1644323980000|2022-02-08 12:39:40|495.09|493.29|495.54|493.74|495.54|493.74|495.09|493.29|0
1644323990000|2022-02-08 12:39:50|495.64|493.84|495.64|493.84|495.64|493.84|495.54|493.74|0
1644324000000|2022-02-08 12:40:00|495.76|493.96|494.65|492.85|495.76|493.96|494.43|492.63|0
1644324010000|2022-02-08 12:40:10|494.54|492.74|494.65|492.85|494.76|492.96|494.54|492.74|0
1644324020000|2022-02-08 12:40:20|494.21|492.41|494.43|492.63|494.43|492.63|494.21|492.41|0
1644324030000|2022-02-08 12:40:30|493.99|492.19|494.21|492.41|494.21|492.41|493.99|492.19|0
1644324040000|2022-02-08 12:40:40|494.1|492.3|494.21|492.41|494.21|492.41|494.1|492.3|0
1644324050000|2022-02-08 12:40:50|494.76|492.96|493.55|491.75|494.76|492.96|493.55|491.75|0
1644324060000|2022-02-08 12:41:00|493.44|491.64|493.33|491.53|493.44|491.64|493.33|491.53|0
1644324070000|2022-02-08 12:41:10|493.11|491.31|493.55|491.75|493.55|491.75|493.11|491.31|0
1644324080000|2022-02-08 12:41:20|493.77|491.97|493.99|492.19|493.99|492.19|493.77|491.97|0
1644324090000|2022-02-08 12:41:30|494.21|492.41|494.21|492.41|494.32|492.52|494.21|492.41|0
1644324100000|2022-02-08 12:41:40|493.99|492.19|493.99|492.19|493.99|492.19|493.77|491.97|0
1644324110000|2022-02-08 12:41:50|493.77|491.97|493.77|491.97|493.99|492.19|493.77|491.97|0
1644324120000|2022-02-08 12:42:00|493.99|492.19|493.65|491.85|493.99|492.19|493.65|491.85|0
1644324130000|2022-02-08 12:42:10|493.55|491.75|493.55|491.75|493.65|491.85|493.55|491.75|0
1644324140000|2022-02-08 12:42:20|493.43|491.63|493.77|491.97|493.77|491.97|493.43|491.63|0
1644324150000|2022-02-08 12:42:30|493.65|491.85|493.55|491.75|493.65|491.85|493.55|491.75|0
1644324160000|2022-02-08 12:42:40|493.65|491.85|494.21|492.41|494.32|492.52|493.65|491.85|0
1644324170000|2022-02-08 12:42:50|494.43|492.63|494.98|493.18|494.98|493.18|494.43|492.63|0
1644324180000|2022-02-08 12:43:00|495.09|493.29|494.87|493.07|495.09|493.29|494.65|492.85|0
1644324190000|2022-02-08 12:43:10|494.65|492.85|494.87|493.07|495.09|493.29|494.65|492.85|0
1644324200000|2022-02-08 12:43:20|494.98|493.18|494.75|492.95|495.31|493.51|494.75|492.95|0
1644324210000|2022-02-08 12:43:30|494.97|493.17|494.85|493.05|494.97|493.17|494.85|493.05|0
1644324220000|2022-02-08 12:43:40|494.75|492.95|494.75|492.95|494.75|492.95|494.53|492.73|0
1644324230000|2022-02-08 12:43:50|494.97|493.17|494.75|492.95|494.97|493.17|494.75|492.95|0
1644324240000|2022-02-08 12:44:00|494.3|492.5|494.08|492.28|494.3|492.5|494.08|492.28|0
1644324270000|2022-02-08 12:44:30|494.3|492.5|494.08|492.28|494.3|492.5|494.08|492.28|0
1644324280000|2022-02-08 12:44:40|494.3|492.5|493.42|491.62|494.3|492.5|493.42|491.62|0
1644324290000|2022-02-08 12:44:50|493.3|491.5|493.08|491.28|493.42|491.62|493.08|491.28|0
1644324300000|2022-02-08 12:45:00|492.76|490.96|492.76|490.96|492.86|491.06|492.76|490.96|0
1644324310000|2022-02-08 12:45:10|492.32|490.52|492.54|490.74|492.54|490.74|492.32|490.52|0
1644324320000|2022-02-08 12:45:20|492.76|490.96|493.64|491.84|493.64|491.84|492.76|490.96|0
1644324330000|2022-02-08 12:45:30|493.42|491.62|493.2|491.4|493.64|491.84|493.2|491.4|0
1644324340000|2022-02-08 12:45:40|493.42|491.62|493.08|491.28|493.42|491.62|493.08|491.28|0
1644324350000|2022-02-08 12:45:50|493.42|491.62|492.76|490.96|493.42|491.62|492.76|490.96|0
1644324360000|2022-02-08 12:46:00|492.98|491.18|492.98|491.18|493.2|491.4|492.98|491.18|0
1644324370000|2022-02-08 12:46:10|493.08|491.28|492.54|490.74|493.08|491.28|492.54|490.74|0
1644324390000|2022-02-08 12:46:30|492.31|490.51|492.42|490.62|492.42|490.62|492.31|490.51|0
1644324400000|2022-02-08 12:46:40|492.31|490.51|492.54|490.74|492.54|490.74|492.31|490.51|0
1644324410000|2022-02-08 12:46:50|492.31|490.51|492.64|490.84|492.64|490.84|492.31|490.51|0
1644324420000|2022-02-08 12:47:00|492.53|490.73|492.76|490.96|492.76|490.96|492.53|490.73|0
1644324430000|2022-02-08 12:47:10|493.2|491.4|493.3|491.5|493.3|491.5|493.08|491.28|0
1644324440000|2022-02-08 12:47:20|493.08|491.28|493.42|491.62|493.42|491.62|493.08|491.28|0
1644324450000|2022-02-08 12:47:30|493.3|491.5|493.64|491.84|493.64|491.84|493.3|491.5|0
1644324460000|2022-02-08 12:47:40|493.52|491.72|493.52|491.72|493.52|491.72|493.42|491.62|0
1644324470000|2022-02-08 12:47:50|493.74|491.94|493.74|491.94|493.74|491.94|493.64|491.84|0
1644324480000|2022-02-08 12:48:00|493.97|492.17|493.42|491.62|493.97|492.17|493.3|491.5|0
1644324490000|2022-02-08 12:48:10|494.08|492.28|494.08|492.28|494.08|492.28|493.86|492.06|0
1644324500000|2022-02-08 12:48:20|494.52|492.72|494.3|492.5|494.52|492.72|494.3|492.5|0
1644324510000|2022-02-08 12:48:30|494.08|492.28|494.52|492.72|494.52|492.72|494.08|492.28|0
1644324520000|2022-02-08 12:48:40|494.74|492.94|494.52|492.72|494.74|492.94|494.52|492.72|0
1644324530000|2022-02-08 12:48:50|494.74|492.94|494.74|492.94|494.74|492.94|494.74|492.94|0
1644324540000|2022-02-08 12:49:00|494.52|492.72|494.19|492.39|494.52|492.72|494.19|492.39|0
1644324550000|2022-02-08 12:49:10|494.08|492.28|494.3|492.5|494.3|492.5|494.08|492.28|0
1644324560000|2022-02-08 12:49:20|494.41|492.61|494.3|492.5|494.41|492.61|494.3|492.5|0
1644324570000|2022-02-08 12:49:30|493.86|492.06|494.08|492.28|494.3|492.5|493.86|492.06|0
1644324580000|2022-02-08 12:49:40|494.3|492.5|494.3|492.5|494.3|492.5|494.3|492.5|0
1644324590000|2022-02-08 12:49:50|494.18|492.38|494.3|492.5|494.3|492.5|494.18|492.38|0
1644324600000|2022-02-08 12:50:00|494.41|492.61|494.52|492.72|494.52|492.72|494.41|492.61|0
1644324610000|2022-02-08 12:50:10|494.41|492.61|494.74|492.94|494.74|492.94|494.41|492.61|0
1644324620000|2022-02-08 12:50:20|494.52|492.72|494.3|492.5|494.63|492.83|494.3|492.5|0
1644324630000|2022-02-08 12:50:30|494.08|492.28|494.18|492.38|494.41|492.61|494.08|492.28|0
1644324640000|2022-02-08 12:50:40|494.3|492.5|494.3|492.5|494.52|492.72|494.3|492.5|0
1644324650000|2022-02-08 12:50:50|494.52|492.72|494.52|492.72|494.52|492.72|494.52|492.72|0
1644324660000|2022-02-08 12:51:00|494.4|492.6|494.4|492.6|494.74|492.94|494.4|492.6|0
1644324670000|2022-02-08 12:51:10|494.74|492.94|494.74|492.94|494.96|493.16|494.74|492.94|0
1644324680000|2022-02-08 12:51:20|494.52|492.72|494.52|492.72|494.74|492.94|494.52|492.72|0
1644324690000|2022-02-08 12:51:30|494.3|492.5|494.3|492.5|494.3|492.5|494.18|492.38|0
1644324700000|2022-02-08 12:51:40|494.08|492.28|494.3|492.5|494.3|492.5|494.08|492.28|0
1644324710000|2022-02-08 12:51:50|493.86|492.06|493.64|491.84|493.86|492.06|493.41|491.61|0
1644324720000|2022-02-08 12:52:00|493.52|491.72|492.97|491.17|493.52|491.72|492.97|491.17|0
1644324730000|2022-02-08 12:52:10|493.19|491.39|493.63|491.83|493.63|491.83|493.19|491.39|0
1644324740000|2022-02-08 12:52:20|493.41|491.61|493.41|491.61|493.41|491.61|493.41|491.61|0
1644324750000|2022-02-08 12:52:30|493.3|491.5|493.19|491.39|493.3|491.5|493.19|491.39|0
1644324760000|2022-02-08 12:52:40|493.3|491.5|493.41|491.61|493.41|491.61|493.3|491.5|0
1644324770000|2022-02-08 12:52:50|492.75|490.95|493.19|491.39|493.19|491.39|492.75|490.95|0
1644324780000|2022-02-08 12:53:00|493.41|491.61|492.75|490.95|493.41|491.61|492.75|490.95|0
1644324790000|2022-02-08 12:53:10|492.86|491.06|492.19|490.39|492.86|491.06|492.19|490.39|0
1644324800000|2022-02-08 12:53:20|492.09|490.29|492.09|490.29|492.09|490.29|491.87|490.07|0
1644324810000|2022-02-08 12:53:30|492.31|490.51|492.75|490.95|492.75|490.95|492.31|490.51|0
1644324820000|2022-02-08 12:53:40|492.97|491.17|492.97|491.17|492.97|491.17|492.75|490.95|0
1644324830000|2022-02-08 12:53:50|493.19|491.39|493.41|491.61|493.41|491.61|493.19|491.39|0
1644324840000|2022-02-08 12:54:00|493.19|491.39|493.63|491.83|493.63|491.83|493.19|491.39|0
1644324850000|2022-02-08 12:54:10|493.74|491.94|493.74|491.94|493.74|491.94|493.74|491.94|0
1644324860000|2022-02-08 12:54:20|493.63|491.83|493.19|491.39|493.63|491.83|492.97|491.17|0
1644324870000|2022-02-08 12:54:30|493.08|491.28|493.19|491.39|493.19|491.39|493.08|491.28|0
1644324880000|2022-02-08 12:54:40|492.97|491.17|492.97|491.17|493.19|491.39|492.97|491.17|0
1644324890000|2022-02-08 12:54:50|493.19|491.39|493.52|491.72|493.52|491.72|493.19|491.39|0
1644324900000|2022-02-08 12:55:00|493.41|491.61|493.19|491.39|493.41|491.61|492.97|491.17|0
1644324910000|2022-02-08 12:55:10|492.75|490.95|492.75|490.95|492.97|491.17|492.75|490.95|0
1644324920000|2022-02-08 12:55:20|492.97|491.17|492.97|491.17|493.08|491.28|492.97|491.17|0
1644324930000|2022-02-08 12:55:30|493.19|491.39|492.97|491.17|493.19|491.39|492.97|491.17|0
1644324940000|2022-02-08 12:55:40|493.08|491.28|493.19|491.39|493.19|491.39|492.97|491.17|0
1644324950000|2022-02-08 12:55:50|492.97|491.17|493.19|491.39|493.19|491.39|492.97|491.17|0
1644324960000|2022-02-08 12:56:00|493.41|491.61|492.97|491.17|493.41|491.61|492.97|491.17|0
1644324970000|2022-02-08 12:56:10|493.19|491.39|493.19|491.39|493.19|491.39|493.19|491.39|0
1644324980000|2022-02-08 12:56:20|493.41|491.61|493.41|491.61|493.63|491.83|493.41|491.61|0
1644325000000|2022-02-08 12:56:40|493.52|491.72|493.41|491.61|493.52|491.72|493.19|491.39|0
1644325020000|2022-02-08 12:57:00|493.52|491.72|493.41|491.61|493.52|491.72|493.41|491.61|0
1644325030000|2022-02-08 12:57:10|493.52|491.72|493.52|491.72|493.52|491.72|493.41|491.61|0
1644325040000|2022-02-08 12:57:20|493.63|491.83|493.41|491.61|493.63|491.83|493.41|491.61|0
1644325050000|2022-02-08 12:57:30|493.19|491.39|493.63|491.83|493.63|491.83|493.19|491.39|0
1644325060000|2022-02-08 12:57:40|493.85|492.05|493.85|492.05|494.07|492.27|493.85|492.05|0
1644325070000|2022-02-08 12:57:50|494.07|492.27|494.96|493.16|494.96|493.16|494.07|492.27|0
1644325080000|2022-02-08 12:58:00|495.18|493.38|495.5|493.7|495.5|493.7|495.18|493.38|0
1644325090000|2022-02-08 12:58:10|495.4|493.6|496.28|494.48|496.28|494.48|495.18|493.38|0
1644325100000|2022-02-08 12:58:20|496.5|494.7|496.28|494.48|496.5|494.7|496.28|494.48|0
1644325110000|2022-02-08 12:58:30|496.06|494.26|496.28|494.48|496.28|494.48|496.06|494.26|0
1644325120000|2022-02-08 12:58:40|496.5|494.7|496.5|494.7|496.5|494.7|496.39|494.59|0
1644325130000|2022-02-08 12:58:50|496.72|494.92|496.28|494.48|496.72|494.92|496.28|494.48|0
1644325140000|2022-02-08 12:59:00|496.5|494.7|496.39|494.59|496.5|494.7|496.39|494.59|0
1644325150000|2022-02-08 12:59:10|496.5|494.7|496.28|494.48|496.5|494.7|496.28|494.48|0
1644325160000|2022-02-08 12:59:20|496.06|494.26|496.39|494.59|496.39|494.59|496.06|494.26|0
1644325170000|2022-02-08 12:59:30|496.28|494.48|496.28|494.48|496.28|494.48|496.28|494.48|0
1644325180000|2022-02-08 12:59:40|496.5|494.7|496.28|494.48|496.5|494.7|496.28|494.48|0
1644325190000|2022-02-08 12:59:50|496.5|494.7|496.06|494.26|496.5|494.7|496.06|494.26|0
1644325200000|2022-02-08 13:00:00|495.95|494.15|496.28|494.48|496.28|494.48|495.84|494.04|0
1644325210000|2022-02-08 13:00:10|496.06|494.26|495.62|493.82|496.06|494.26|495.4|493.6|0
1644325220000|2022-02-08 13:00:20|495.4|493.6|496.06|494.26|496.06|494.26|495.4|493.6|0
1644325230000|2022-02-08 13:00:30|495.84|494.04|495.62|493.82|495.84|494.04|495.62|493.82|0
1644325240000|2022-02-08 13:00:40|495.84|494.04|496.06|494.26|496.06|494.26|495.84|494.04|0
1644325250000|2022-02-08 13:00:50|496.28|494.48|496.72|494.92|496.72|494.92|496.28|494.48|0
1644325260000|2022-02-08 13:01:00|496.5|494.7|496.5|494.7|496.5|494.7|496.5|494.7|0
1644325270000|2022-02-08 13:01:10|495.84|494.04|496.28|494.48|496.28|494.48|495.84|494.04|0
1644325280000|2022-02-08 13:01:20|496.5|494.7|496.28|494.48|496.5|494.7|496.28|494.48|0
1644325290000|2022-02-08 13:01:30|496.5|494.7|496.28|494.48|496.5|494.7|496.28|494.48|0
1644325300000|2022-02-08 13:01:40|496.5|494.7|496.72|494.92|496.72|494.92|496.5|494.7|0
1644325310000|2022-02-08 13:01:50|496.94|495.14|496.72|494.92|496.94|495.14|496.72|494.92|0
1644325320000|2022-02-08 13:02:00|496.94|495.14|496.39|494.59|496.94|495.14|496.28|494.48|0
1644325330000|2022-02-08 13:02:10|496.5|494.7|496.94|495.14|496.94|495.14|496.28|494.48|0
1644325340000|2022-02-08 13:02:20|496.72|494.92|496.5|494.7|496.72|494.92|496.5|494.7|0
1644325350000|2022-02-08 13:02:30|496.72|494.92|496.72|494.92|496.72|494.92|496.72|494.92|0
1644325360000|2022-02-08 13:02:40|496.5|494.7|496.5|494.7|496.5|494.7|496.28|494.48|0
1644325370000|2022-02-08 13:02:50|496.28|494.48|496.5|494.7|496.5|494.7|496.28|494.48|0
1644325380000|2022-02-08 13:03:00|496.72|494.92|496.72|494.92|496.72|494.92|496.72|494.92|0
1644325390000|2022-02-08 13:03:10|496.5|494.7|496.72|494.92|496.72|494.92|496.5|494.7|0
1644325400000|2022-02-08 13:03:20|496.5|494.7|496.5|494.7|496.5|494.7|496.5|494.7|0
1644325410000|2022-02-08 13:03:30|496.72|494.92|496.5|494.7|496.72|494.92|496.5|494.7|0
1644325420000|2022-02-08 13:03:40|496.61|494.81|496.5|494.7|496.61|494.81|496.5|494.7|0
1644325430000|2022-02-08 13:03:50|496.72|494.92|496.72|494.92|497.16|495.36|496.72|494.92|0
1644325440000|2022-02-08 13:04:00|496.94|495.14|496.94|495.14|496.94|495.14|496.72|494.92|0
1644325450000|2022-02-08 13:04:10|497.38|495.58|498.05|496.25|498.05|496.25|497.38|495.58|0
1644325460000|2022-02-08 13:04:20|498.27|496.47|497.61|495.81|498.27|496.47|497.61|495.81|0
1644325470000|2022-02-08 13:04:30|497.38|495.58|497.38|495.58|497.38|495.58|497.38|495.58|0
1644325480000|2022-02-08 13:04:40|497.16|495.36|497.38|495.58|497.38|495.58|497.16|495.36|0
1644325490000|2022-02-08 13:04:50|497.16|495.36|497.16|495.36|497.16|495.36|497.16|495.36|0
1644325500000|2022-02-08 13:05:00|496.94|495.14|497.16|495.36|497.16|495.36|496.94|495.14|0
1644325510000|2022-02-08 13:05:10|496.94|495.14|496.72|494.92|497.16|495.36|496.72|494.92|0
1644325520000|2022-02-08 13:05:20|496.94|495.14|496.94|495.14|496.94|495.14|496.94|495.14|0
1644325530000|2022-02-08 13:05:30|497.38|495.58|497.83|496.03|498.05|496.25|497.38|495.58|0
1644325540000|2022-02-08 13:05:40|498.05|496.25|498.27|496.47|498.49|496.69|498.05|496.25|0
1644325550000|2022-02-08 13:05:50|498.38|496.58|498.71|496.91|498.71|496.91|498.27|496.47|0
1644325560000|2022-02-08 13:06:00|498.82|497.02|498.93|497.13|498.93|497.13|498.82|497.02|0
1644325570000|2022-02-08 13:06:10|499.15|497.35|499.04|497.24|499.15|497.35|498.93|497.13|0
1644325580000|2022-02-08 13:06:20|499.6|497.8|499.6|497.8|500.04|498.24|499.6|497.8|0
1644325590000|2022-02-08 13:06:30|498.93|497.13|498.93|497.13|499.15|497.35|498.93|497.13|0
1644325600000|2022-02-08 13:06:40|499.6|497.8|499.82|498.02|499.82|498.02|499.38|497.58|0
1644325610000|2022-02-08 13:06:50|500.48|498.68|500.93|499.13|500.93|499.13|500.48|498.68|0
1644325620000|2022-02-08 13:07:00|500.81|499.01|501.37|499.57|501.37|499.57|500.81|499.01|0
1644325630000|2022-02-08 13:07:10|501.26|499.46|501.15|499.35|501.37|499.57|501.03|499.23|0
1644325640000|2022-02-08 13:07:20|500.93|499.13|501.15|499.35|501.15|499.35|500.93|499.13|0
1644325650000|2022-02-08 13:07:30|500.93|499.13|500.93|499.13|501.15|499.35|500.93|499.13|0
1644325660000|2022-02-08 13:07:40|500.71|498.91|500.37|498.57|500.71|498.91|500.37|498.57|0
1644325670000|2022-02-08 13:07:50|500.26|498.46|500.04|498.24|500.26|498.46|500.04|498.24|0
1644325680000|2022-02-08 13:08:00|500.71|498.91|500.04|498.24|500.71|498.91|500.04|498.24|0
1644325690000|2022-02-08 13:08:10|500.26|498.46|500.26|498.46|500.37|498.57|500.26|498.46|0
1644325700000|2022-02-08 13:08:20|500.48|498.68|500.48|498.68|500.48|498.68|500.48|498.68|0
1644325710000|2022-02-08 13:08:30|500.26|498.46|499.6|497.8|500.26|498.46|499.6|497.8|0
1644325720000|2022-02-08 13:08:40|499.82|498.02|499.82|498.02|500.04|498.24|499.82|498.02|0
1644325730000|2022-02-08 13:08:50|499.6|497.8|499.82|498.02|499.82|498.02|499.6|497.8|0
1644325740000|2022-02-08 13:09:00|500.04|498.24|500.04|498.24|500.04|498.24|500.04|498.24|0
1644325750000|2022-02-08 13:09:10|499.82|498.02|499.82|498.02|499.82|498.02|499.82|498.02|0
1644325760000|2022-02-08 13:09:20|499.7|497.9|499.7|497.9|499.7|497.9|499.7|497.9|0
1644325770000|2022-02-08 13:09:30|499.6|497.8|499.82|498.02|499.82|498.02|499.6|497.8|0
1644325780000|2022-02-08 13:09:40|499.6|497.8|499.6|497.8|499.6|497.8|499.37|497.57|0
1644325790000|2022-02-08 13:09:50|499.82|498.02|499.6|497.8|499.82|498.02|499.6|497.8|0
1644325800000|2022-02-08 13:10:00|499.7|497.9|499.82|498.02|499.82|498.02|499.7|497.9|0
1644325810000|2022-02-08 13:10:10|500.04|498.24|500.04|498.24|500.04|498.24|499.82|498.02|0
1644325820000|2022-02-08 13:10:20|499.82|498.02|499.59|497.79|499.82|498.02|499.59|497.79|0
1644325830000|2022-02-08 13:10:30|499.82|498.02|499.82|498.02|499.82|498.02|499.59|497.79|0
1644325840000|2022-02-08 13:10:40|499.59|497.79|499.37|497.57|499.59|497.79|499.37|497.57|0
1644325850000|2022-02-08 13:10:50|499.59|497.79|499.37|497.57|499.59|497.79|499.37|497.57|0
1644325860000|2022-02-08 13:11:00|499.48|497.68|499.37|497.57|499.48|497.68|499.37|497.57|0
1644325870000|2022-02-08 13:11:10|499.15|497.35|499.15|497.35|499.15|497.35|499.15|497.35|0
1644325880000|2022-02-08 13:11:20|499.37|497.57|499.37|497.57|499.37|497.57|499.15|497.35|0
1644325890000|2022-02-08 13:11:30|499.59|497.79|499.37|497.57|499.59|497.79|499.37|497.57|0
1644325900000|2022-02-08 13:11:40|499.15|497.35|499.15|497.35|499.15|497.35|499.15|497.35|0
1644325920000|2022-02-08 13:12:00|499.37|497.57|499.37|497.57|499.37|497.57|499.37|497.57|0
1644325930000|2022-02-08 13:12:10|499.59|497.79|499.59|497.79|499.59|497.79|499.48|497.68|0
1644325940000|2022-02-08 13:12:20|499.04|497.24|499.48|497.68|499.48|497.68|499.04|497.24|0
1644325950000|2022-02-08 13:12:30|499.26|497.46|498.82|497.02|499.26|497.46|498.82|497.02|0
1644325970000|2022-02-08 13:12:50|499.04|497.24|499.04|497.24|499.04|497.24|499.04|497.24|0
1644325990000|2022-02-08 13:13:10|498.82|497.02|498.6|496.8|499.04|497.24|498.6|496.8|0
1644326010000|2022-02-08 13:13:30|498.82|497.02|498.48|496.68|498.82|497.02|498.48|496.68|0
1644326020000|2022-02-08 13:13:40|498.6|496.8|498.6|496.8|498.6|496.8|498.6|496.8|0
1644326030000|2022-02-08 13:13:50|499.04|497.24|499.04|497.24|499.04|497.24|498.82|497.02|0
1644326040000|2022-02-08 13:14:00|498.82|497.02|499.04|497.24|499.04|497.24|498.82|497.02|0
1644326050000|2022-02-08 13:14:10|499.26|497.46|499.71|497.91|499.71|497.91|499.26|497.46|0
1644326060000|2022-02-08 13:14:20|499.48|497.68|499.48|497.68|499.48|497.68|499.48|497.68|0
1644326070000|2022-02-08 13:14:30|499.71|497.91|499.93|498.13|499.93|498.13|499.71|497.91|0
1644326080000|2022-02-08 13:14:40|500.15|498.35|500.15|498.35|500.15|498.35|500.15|498.35|0
1644326090000|2022-02-08 13:14:50|499.93|498.13|499.7|497.9|499.93|498.13|499.7|497.9|0
1644326100000|2022-02-08 13:15:00|499.93|498.13|499.48|497.68|499.93|498.13|499.48|497.68|0
1644326110000|2022-02-08 13:15:10|499.7|497.9|499.04|497.24|499.7|497.9|499.04|497.24|0
1644326120000|2022-02-08 13:15:20|498.59|496.79|498.59|496.79|498.59|496.79|498.59|496.79|0
1644326130000|2022-02-08 13:15:30|498.82|497.02|499.93|498.13|499.93|498.13|498.82|497.02|0
1644326140000|2022-02-08 13:15:40|500.15|498.35|500.15|498.35|500.15|498.35|500.15|498.35|0
1644326150000|2022-02-08 13:15:50|500.03|498.23|500.15|498.35|500.15|498.35|499.93|498.13|0
1644326160000|2022-02-08 13:16:00|500.03|498.23|500.15|498.35|500.15|498.35|500.03|498.23|0
1644326170000|2022-02-08 13:16:10|499.93|498.13|500.15|498.35|500.15|498.35|499.93|498.13|0
1644326180000|2022-02-08 13:16:20|500.37|498.57|500.59|498.79|500.59|498.79|500.37|498.57|0
1644326190000|2022-02-08 13:16:30|500.81|499.01|500.59|498.79|500.81|499.01|500.59|498.79|0
1644326200000|2022-02-08 13:16:40|500.81|499.01|500.59|498.79|500.81|499.01|500.59|498.79|0
1644326210000|2022-02-08 13:16:50|500.81|499.01|500.81|499.01|500.81|499.01|500.81|499.01|0
1644326220000|2022-02-08 13:17:00|500.7|498.9|500.59|498.79|500.81|499.01|500.59|498.79|0
1644326230000|2022-02-08 13:17:10|500.81|499.01|500.59|498.79|500.81|499.01|500.37|498.57|0
1644326240000|2022-02-08 13:17:20|500.48|498.68|500.37|498.57|500.48|498.68|500.37|498.57|0
1644326250000|2022-02-08 13:17:30|500.48|498.68|500.15|498.35|500.48|498.68|500.15|498.35|0
1644326260000|2022-02-08 13:17:40|500.25|498.45|499.92|498.12|500.25|498.45|499.92|498.12|0
1644326270000|2022-02-08 13:17:50|499.81|498.01|499.7|497.9|499.92|498.12|499.7|497.9|0
1644326280000|2022-02-08 13:18:00|499.48|497.68|499.92|498.12|499.92|498.12|499.48|497.68|0
1644326290000|2022-02-08 13:18:10|499.7|497.9|499.92|498.12|499.92|498.12|499.7|497.9|0
1644326300000|2022-02-08 13:18:20|499.48|497.68|499.48|497.68|499.48|497.68|499.48|497.68|0
1644326310000|2022-02-08 13:18:30|499.26|497.46|499.26|497.46|499.26|497.46|499.26|497.46|0
1644326320000|2022-02-08 13:18:40|499.04|497.24|499.04|497.24|499.26|497.46|499.04|497.24|0
1644326330000|2022-02-08 13:18:50|498.81|497.01|498.81|497.01|498.81|497.01|498.81|497.01|0
1644326340000|2022-02-08 13:19:00|498.59|496.79|499.26|497.46|499.26|497.46|498.59|496.79|0
1644326350000|2022-02-08 13:19:10|499.04|497.24|499.04|497.24|499.26|497.46|499.04|497.24|0
1644326360000|2022-02-08 13:19:20|499.26|497.46|499.26|497.46|499.26|497.46|499.04|497.24|0
1644326370000|2022-02-08 13:19:30|499.48|497.68|499.7|497.9|499.7|497.9|499.48|497.68|0
1644326390000|2022-02-08 13:19:50|499.92|498.12|499.7|497.9|499.92|498.12|499.7|497.9|0
1644326400000|2022-02-08 13:20:00|499.92|498.12|499.92|498.12|500.15|498.35|499.92|498.12|0
1644326410000|2022-02-08 13:20:10|499.7|497.9|499.92|498.12|499.92|498.12|499.7|497.9|0
1644326420000|2022-02-08 13:20:20|500.15|498.35|500.15|498.35|500.15|498.35|500.15|498.35|0
1644326430000|2022-02-08 13:20:30|500.37|498.57|500.37|498.57|500.37|498.57|500.14|498.34|0
1644326440000|2022-02-08 13:20:40|500.59|498.79|500.59|498.79|500.59|498.79|500.59|498.79|0
1644326460000|2022-02-08 13:21:00|500.37|498.57|500.59|498.79|500.59|498.79|500.37|498.57|0
1644326470000|2022-02-08 13:21:10|500.81|499.01|500.59|498.79|500.81|499.01|500.59|498.79|0
1644326480000|2022-02-08 13:21:20|500.81|499.01|500.59|498.79|500.81|499.01|500.59|498.79|0
1644326490000|2022-02-08 13:21:30|500.7|498.9|500.81|499.01|500.81|499.01|500.7|498.9|0
1644326500000|2022-02-08 13:21:40|500.59|498.79|500.14|498.34|500.59|498.79|500.14|498.34|0
1644326510000|2022-02-08 13:21:50|499.92|498.12|499.7|497.9|499.92|498.12|499.7|497.9|0
1644326520000|2022-02-08 13:22:00|499.48|497.68|499.7|497.9|499.7|497.9|499.48|497.68|0
1644326530000|2022-02-08 13:22:10|499.92|498.12|499.26|497.46|499.92|498.12|499.03|497.23|0
1644326540000|2022-02-08 13:22:20|499.48|497.68|499.48|497.68|499.48|497.68|499.26|497.46|0
1644326550000|2022-02-08 13:22:30|499.26|497.46|499.03|497.23|499.26|497.46|499.03|497.23|0
1644326560000|2022-02-08 13:22:40|499.26|497.46|499.48|497.68|499.48|497.68|499.26|497.46|0
1644326570000|2022-02-08 13:22:50|499.25|497.45|499.36|497.56|499.48|497.68|499.25|497.45|0
1644326580000|2022-02-08 13:23:00|499.7|497.9|499.7|497.9|499.7|497.9|499.7|497.9|0
1644326590000|2022-02-08 13:23:10|499.48|497.68|499.03|497.23|499.48|497.68|499.03|497.23|0
1644326600000|2022-02-08 13:23:20|498.59|496.79|498.59|496.79|498.59|496.79|498.59|496.79|0
1644326610000|2022-02-08 13:23:30|498.81|497.01|498.81|497.01|499.03|497.23|498.81|497.01|0
1644326620000|2022-02-08 13:23:40|499.03|497.23|499.03|497.23|499.03|497.23|499.03|497.23|0
1644326630000|2022-02-08 13:23:50|499.14|497.34|499.25|497.45|499.48|497.68|499.03|497.23|0
1644326640000|2022-02-08 13:24:00|499.48|497.68|499.03|497.23|499.48|497.68|499.03|497.23|0
1644326650000|2022-02-08 13:24:10|499.48|497.68|499.58|497.78|499.7|497.9|499.48|497.68|0
1644326660000|2022-02-08 13:24:20|499.48|497.68|499.03|497.23|499.48|497.68|499.03|497.23|0
1644326670000|2022-02-08 13:24:30|498.81|497.01|498.69|496.89|498.81|497.01|498.69|496.89|0
1644326680000|2022-02-08 13:24:40|498.81|497.01|498.81|497.01|499.03|497.23|498.81|497.01|0
1644326690000|2022-02-08 13:24:50|499.03|497.23|499.03|497.23|499.03|497.23|499.03|497.23|0
1644326700000|2022-02-08 13:25:00|498.81|497.01|498.59|496.79|498.81|497.01|498.59|496.79|0
1644326710000|2022-02-08 13:25:10|498.81|497.01|499.03|497.23|499.03|497.23|498.81|497.01|0
1644326720000|2022-02-08 13:25:20|499.14|497.34|498.81|497.01|499.14|497.34|498.81|497.01|0
1644326730000|2022-02-08 13:25:30|498.37|496.57|498.14|496.34|498.37|496.57|497.92|496.12|0
1644326740000|2022-02-08 13:25:40|498.25|496.45|498.36|496.56|498.36|496.56|498.14|496.34|0
1644326750000|2022-02-08 13:25:50|498.59|496.79|498.59|496.79|498.59|496.79|498.59|496.79|0
1644326760000|2022-02-08 13:26:00|498.36|496.56|498.81|497.01|498.81|497.01|498.36|496.56|0
1644326770000|2022-02-08 13:26:10|499.03|497.23|498.81|497.01|499.03|497.23|498.81|497.01|0
1644326780000|2022-02-08 13:26:20|499.03|497.23|499.03|497.23|499.03|497.23|499.03|497.23|0
1644326790000|2022-02-08 13:26:30|498.81|497.01|498.36|496.56|498.81|497.01|498.36|496.56|0
1644326800000|2022-02-08 13:26:40|498.59|496.79|498.81|497.01|498.81|497.01|498.59|496.79|0
1644326810000|2022-02-08 13:26:50|498.59|496.79|498.81|497.01|498.81|497.01|498.59|496.79|0
1644326820000|2022-02-08 13:27:00|498.91|497.11|498.91|497.11|498.91|497.11|498.91|497.11|0
1644326830000|2022-02-08 13:27:10|498.81|497.01|498.81|497.01|499.03|497.23|498.81|497.01|0
1644326840000|2022-02-08 13:27:20|499.03|497.23|499.14|497.34|499.47|497.67|499.03|497.23|0
1644326850000|2022-02-08 13:27:30|499.03|497.23|499.25|497.45|499.25|497.45|499.03|497.23|0
1644326860000|2022-02-08 13:27:40|499.47|497.67|499.47|497.67|499.47|497.67|499.47|497.67|0
1644326870000|2022-02-08 13:27:50|499.25|497.45|498.81|497.01|499.25|497.45|498.81|497.01|0
1644326880000|2022-02-08 13:28:00|498.59|496.79|498.36|496.56|498.59|496.79|498.36|496.56|0
1644326890000|2022-02-08 13:28:10|498.58|496.78|498.36|496.56|498.58|496.78|498.14|496.34|0
1644326900000|2022-02-08 13:28:20|498.14|496.34|498.14|496.34|498.14|496.34|498.14|496.34|0
1644326910000|2022-02-08 13:28:30|498.36|496.56|498.36|496.56|498.36|496.56|498.36|496.56|0
1644326920000|2022-02-08 13:28:40|498.58|496.78|498.58|496.78|498.58|496.78|498.47|496.67|0
1644326930000|2022-02-08 13:28:50|498.36|496.56|498.58|496.78|498.58|496.78|498.36|496.56|0
1644326940000|2022-02-08 13:29:00|498.69|496.89|498.25|496.45|498.69|496.89|498.25|496.45|0
1644326950000|2022-02-08 13:29:10|498.02|496.22|497.92|496.12|498.14|496.34|497.92|496.12|0
1644326960000|2022-02-08 13:29:20|497.7|495.9|497.92|496.12|497.92|496.12|497.7|495.9|0
1644326970000|2022-02-08 13:29:30|497.7|495.9|497.92|496.12|497.92|496.12|497.7|495.9|0
1644326990000|2022-02-08 13:29:50|497.7|495.9|497.7|495.9|497.7|495.9|497.7|495.9|0
1644327000000|2022-02-08 13:30:00|497.92|496.12|498.47|496.67|498.47|496.67|497.7|495.9|0
1644327010000|2022-02-08 13:30:10|498.36|496.56|498.36|496.56|498.36|496.56|498.14|496.34|0
1644327020000|2022-02-08 13:30:20|498.58|496.78|498.36|496.56|498.58|496.78|498.36|496.56|0
1644327040000|2022-02-08 13:30:40|498.47|496.67|498.36|496.56|498.47|496.67|498.25|496.45|0
1644327050000|2022-02-08 13:30:50|498.14|496.34|498.14|496.34|498.14|496.34|498.14|496.34|0
1644327060000|2022-02-08 13:31:00|498.36|496.56|498.14|496.34|498.36|496.56|498.14|496.34|0
1644327070000|2022-02-08 13:31:10|497.92|496.12|497.8|496|497.92|496.12|497.8|496|0
1644327080000|2022-02-08 13:31:20|497.92|496.12|497.69|495.89|497.92|496.12|497.69|495.89|0
1644327090000|2022-02-08 13:31:30|497.47|495.67|497.25|495.45|497.47|495.67|497.25|495.45|0
1644327100000|2022-02-08 13:31:40|497.03|495.23|496.59|494.79|497.03|495.23|496.36|494.56|0
1644327110000|2022-02-08 13:31:50|496.36|494.56|496.81|495.01|496.81|495.01|496.36|494.56|0
1644327120000|2022-02-08 13:32:00|497.03|495.23|497.03|495.23|497.25|495.45|497.03|495.23|0
1644327130000|2022-02-08 13:32:10|497.25|495.45|496.81|495.01|497.25|495.45|496.81|495.01|0
1644327140000|2022-02-08 13:32:20|497.03|495.23|497.03|495.23|497.03|495.23|497.03|495.23|0
1644327150000|2022-02-08 13:32:30|496.91|495.11|497.03|495.23|497.03|495.23|496.81|495.01|0
1644327170000|2022-02-08 13:32:50|496.81|495.01|497.03|495.23|497.03|495.23|496.81|495.01|0
1644327180000|2022-02-08 13:33:00|496.81|495.01|496.36|494.56|497.03|495.23|496.36|494.56|0
1644327190000|2022-02-08 13:33:10|495.92|494.12|495.92|494.12|495.92|494.12|495.7|493.9|0
1644327200000|2022-02-08 13:33:20|496.14|494.34|495.92|494.12|496.14|494.34|495.92|494.12|0
1644327210000|2022-02-08 13:33:30|496.03|494.23|496.58|494.78|496.58|494.78|496.03|494.23|0
1644327220000|2022-02-08 13:33:40|496.36|494.56|496.36|494.56|496.47|494.67|496.36|494.56|0
1644327230000|2022-02-08 13:33:50|496.58|494.78|496.58|494.78|496.58|494.78|496.58|494.78|0
1644327240000|2022-02-08 13:34:00|496.81|495.01|496.81|495.01|496.81|495.01|496.81|495.01|0
1644327250000|2022-02-08 13:34:10|496.69|494.89|496.36|494.56|496.69|494.89|496.36|494.56|0
1644327260000|2022-02-08 13:34:20|496.25|494.45|496.14|494.34|496.36|494.56|496.14|494.34|0
1644327270000|2022-02-08 13:34:30|496.36|494.56|497.47|495.67|497.47|495.67|496.36|494.56|0
1644327280000|2022-02-08 13:34:40|497.69|495.89|497.36|495.56|497.69|495.89|497.25|495.45|0
1644327290000|2022-02-08 13:34:50|497.47|495.67|497.25|495.45|497.47|495.67|497.25|495.45|0
1644327300000|2022-02-08 13:35:00|497.47|495.67|497.69|495.89|497.69|495.89|497.47|495.67|0
1644327310000|2022-02-08 13:35:10|497.8|496|497.58|495.78|497.8|496|497.58|495.78|0
1644327320000|2022-02-08 13:35:20|497.69|495.89|497.69|495.89|497.69|495.89|497.47|495.67|0
1644327330000|2022-02-08 13:35:30|497.91|496.11|498.24|496.44|498.24|496.44|497.91|496.11|0
1644327340000|2022-02-08 13:35:40|498.36|496.56|498.36|496.56|498.36|496.56|498.14|496.34|0
1644327350000|2022-02-08 13:35:50|498.14|496.34|498.14|496.34|498.36|496.56|498.14|496.34|0
1644327360000|2022-02-08 13:36:00|497.91|496.11|498.36|496.56|498.36|496.56|497.91|496.11|0
1644327370000|2022-02-08 13:36:10|498.14|496.34|498.36|496.56|498.36|496.56|498.14|496.34|0
1644327380000|2022-02-08 13:36:20|498.46|496.66|498.13|496.33|498.46|496.66|498.13|496.33|0
1644327390000|2022-02-08 13:36:30|498.58|496.78|498.36|496.56|498.58|496.78|498.36|496.56|0
1644327400000|2022-02-08 13:36:40|497.91|496.11|497.58|495.78|497.91|496.11|497.47|495.67|0
1644327410000|2022-02-08 13:36:50|497.47|495.67|497.69|495.89|497.69|495.89|497.47|495.67|0
1644327420000|2022-02-08 13:37:00|497.47|495.67|497.47|495.67|497.47|495.67|497.47|495.67|0
1644327430000|2022-02-08 13:37:10|497.25|495.45|497.13|495.33|497.25|495.45|497.03|495.23|0
1644327440000|2022-02-08 13:37:20|497.03|495.23|497.47|495.67|497.47|495.67|497.03|495.23|0
1644327450000|2022-02-08 13:37:30|497.58|495.78|497.47|495.67|497.69|495.89|497.47|495.67|0
1644327460000|2022-02-08 13:37:40|497.25|495.45|497.47|495.67|497.69|495.89|497.25|495.45|0
1644327470000|2022-02-08 13:37:50|497.57|495.77|497.02|495.22|497.57|495.77|497.02|495.22|0
1644327480000|2022-02-08 13:38:00|497.13|495.33|496.36|494.56|497.13|495.33|496.36|494.56|0
1644327490000|2022-02-08 13:38:10|496.58|494.78|496.58|494.78|496.8|495|496.58|494.78|0
1644327500000|2022-02-08 13:38:20|496.36|494.56|496.58|494.78|496.58|494.78|496.36|494.56|0
1644327510000|2022-02-08 13:38:30|496.8|495|496.8|495|497.02|495.22|496.8|495|0
1644327520000|2022-02-08 13:38:40|497.02|495.22|497.13|495.33|497.13|495.33|497.02|495.22|0
1644327530000|2022-02-08 13:38:50|497.02|495.22|496.8|495|497.02|495.22|496.8|495|0
1644327540000|2022-02-08 13:39:00|496.58|494.78|496.8|495|496.8|495|496.58|494.78|0
1644327550000|2022-02-08 13:39:10|496.58|494.78|496.58|494.78|496.58|494.78|496.58|494.78|0
1644327560000|2022-02-08 13:39:20|496.69|494.89|496.36|494.56|496.69|494.89|496.36|494.56|0
1644327570000|2022-02-08 13:39:30|496.58|494.78|496.58|494.78|496.58|494.78|496.58|494.78|0
1644327580000|2022-02-08 13:39:40|496.36|494.56|496.36|494.56|496.36|494.56|496.36|494.56|0
1644327590000|2022-02-08 13:39:50|496.46|494.66|496.46|494.66|496.58|494.78|496.46|494.66|0
1644327600000|2022-02-08 13:40:00|496.36|494.56|496.36|494.56|496.58|494.78|496.36|494.56|0
1644327610000|2022-02-08 13:40:10|496.24|494.44|496.36|494.56|496.36|494.56|496.24|494.44|0
1644327620000|2022-02-08 13:40:20|496.58|494.78|496.58|494.78|496.58|494.78|496.58|494.78|0
1644327630000|2022-02-08 13:40:30|496.14|494.34|496.36|494.56|496.36|494.56|496.14|494.34|0
1644327640000|2022-02-08 13:40:40|495.91|494.11|495.91|494.11|495.91|494.11|495.69|493.89|0
1644327650000|2022-02-08 13:40:50|496.14|494.34|495.91|494.11|496.14|494.34|495.91|494.11|0
1644327660000|2022-02-08 13:41:00|496.14|494.34|495.69|493.89|496.14|494.34|495.69|493.89|0
1644327670000|2022-02-08 13:41:10|495.91|494.11|495.91|494.11|495.91|494.11|495.69|493.89|0
1644327680000|2022-02-08 13:41:20|495.8|494|495.47|493.67|495.91|494.11|495.47|493.67|0
1644327700000|2022-02-08 13:41:40|494.47|492.67|494.58|492.78|494.81|493.01|494.47|492.67|0
1644327710000|2022-02-08 13:41:50|494.81|493.01|494.69|492.89|494.81|493.01|494.69|492.89|0
1644327720000|2022-02-08 13:42:00|494.81|493.01|494.81|493.01|494.81|493.01|494.58|492.78|0
1644327730000|2022-02-08 13:42:10|495.03|493.23|494.81|493.01|495.03|493.23|494.81|493.01|0
1644327740000|2022-02-08 13:42:20|495.03|493.23|495.03|493.23|495.03|493.23|495.03|493.23|0
1644327750000|2022-02-08 13:42:30|494.91|493.11|495.47|493.67|495.47|493.67|494.91|493.11|0
1644327760000|2022-02-08 13:42:40|495.69|493.89|495.91|494.11|495.91|494.11|495.69|493.89|0
1644327770000|2022-02-08 13:42:50|496.13|494.33|495.91|494.11|496.13|494.33|495.91|494.11|0
1644327780000|2022-02-08 13:43:00|496.13|494.33|496.13|494.33|496.13|494.33|496.13|494.33|0
1644327790000|2022-02-08 13:43:10|496.36|494.56|496.13|494.33|496.58|494.78|496.13|494.33|0
1644327810000|2022-02-08 13:43:30|495.91|494.11|495.91|494.11|496.13|494.33|495.8|494|0
1644327820000|2022-02-08 13:43:40|495.47|493.67|495.25|493.45|495.69|493.89|495.25|493.45|0
1644327830000|2022-02-08 13:43:50|495.35|493.55|495.47|493.67|495.47|493.67|495.35|493.55|0
1644327840000|2022-02-08 13:44:00|495.57|493.77|495.91|494.11|495.91|494.11|495.57|493.77|0
1644327850000|2022-02-08 13:44:10|496.13|494.33|495.91|494.11|496.13|494.33|495.91|494.11|0
1644327860000|2022-02-08 13:44:20|495.69|493.89|495.69|493.89|495.69|493.89|495.69|493.89|0
1644327870000|2022-02-08 13:44:30|495.91|494.11|495.47|493.67|495.91|494.11|495.47|493.67|0
1644327880000|2022-02-08 13:44:40|495.25|493.45|495.02|493.22|495.25|493.45|495.02|493.22|0
1644327890000|2022-02-08 13:44:50|495.25|493.45|495.02|493.22|495.25|493.45|495.02|493.22|0
1644327900000|2022-02-08 13:45:00|495.25|493.45|495.47|493.67|495.57|493.77|495.25|493.45|0
1644327910000|2022-02-08 13:45:10|495.25|493.45|495.25|493.45|495.25|493.45|495.25|493.45|0
1644327920000|2022-02-08 13:45:20|495.02|493.22|494.58|492.78|495.02|493.22|494.58|492.78|0
1644327930000|2022-02-08 13:45:30|494.8|493|494.8|493|494.8|493|494.8|493|0
1644327940000|2022-02-08 13:45:40|494.69|492.89|494.8|493|494.8|493|494.69|492.89|0
1644327950000|2022-02-08 13:45:50|494.58|492.78|494.69|492.89|494.69|492.89|494.58|492.78|0
1644327960000|2022-02-08 13:46:00|494.58|492.78|494.36|492.56|494.58|492.78|494.36|492.56|0
1644327970000|2022-02-08 13:46:10|494.58|492.78|494.91|493.11|494.91|493.11|494.58|492.78|0
1644327980000|2022-02-08 13:46:20|494.69|492.89|495.25|493.45|495.25|493.45|494.69|492.89|0
1644327990000|2022-02-08 13:46:30|495.02|493.22|494.47|492.67|495.02|493.22|494.47|492.67|0
1644328000000|2022-02-08 13:46:40|494.58|492.78|494.8|493|494.8|493|494.58|492.78|0
1644328010000|2022-02-08 13:46:50|494.58|492.78|494.58|492.78|494.58|492.78|494.58|492.78|0
1644328020000|2022-02-08 13:47:00|494.36|492.56|494.24|492.44|494.36|492.56|494.14|492.34|0
1644328030000|2022-02-08 13:47:10|494.36|492.56|493.92|492.12|494.36|492.56|493.92|492.12|0
1644328040000|2022-02-08 13:47:20|494.14|492.34|494.14|492.34|494.14|492.34|494.14|492.34|0
1644328050000|2022-02-08 13:47:30|494.36|492.56|494.36|492.56|494.36|492.56|494.36|492.56|0
1644328060000|2022-02-08 13:47:40|494.58|492.78|494.36|492.56|494.58|492.78|494.24|492.44|0
1644328070000|2022-02-08 13:47:50|494.58|492.78|494.8|493|494.8|493|494.58|492.78|0
1644328080000|2022-02-08 13:48:00|495.02|493.22|495.02|493.22|495.02|493.22|495.02|493.22|0
1644328090000|2022-02-08 13:48:10|495.24|493.44|495.02|493.22|495.24|493.44|495.02|493.22|0
1644328100000|2022-02-08 13:48:20|494.8|493|494.8|493|494.8|493|494.8|493|0
1644328110000|2022-02-08 13:48:30|495.02|493.22|495.46|493.66|495.46|493.66|495.02|493.22|0
1644328120000|2022-02-08 13:48:40|495.24|493.44|495.02|493.22|495.24|493.44|495.02|493.22|0
1644328130000|2022-02-08 13:48:50|494.8|493|495.02|493.22|495.13|493.33|494.8|493|0
1644328140000|2022-02-08 13:49:00|495.35|493.55|495.46|493.66|495.57|493.77|495.35|493.55|0
1644328150000|2022-02-08 13:49:10|495.35|493.55|495.35|493.55|495.35|493.55|495.35|493.55|0
1644328160000|2022-02-08 13:49:20|495.02|493.22|495.02|493.22|495.02|493.22|494.8|493|0
1644328170000|2022-02-08 13:49:30|494.8|493|495.02|493.22|495.02|493.22|494.8|493|0
1644328180000|2022-02-08 13:49:40|494.91|493.11|494.58|492.78|494.91|493.11|494.58|492.78|0
1644328190000|2022-02-08 13:49:50|494.36|492.56|494.36|492.56|494.46|492.66|494.36|492.56|0
1644328200000|2022-02-08 13:50:00|494.58|492.78|494.58|492.78|494.58|492.78|494.58|492.78|0
1644328210000|2022-02-08 13:50:10|494.36|492.56|494.13|492.33|494.36|492.56|494.13|492.33|0
1644328220000|2022-02-08 13:50:20|494.24|492.44|494.13|492.33|494.36|492.56|494.13|492.33|0
1644328230000|2022-02-08 13:50:30|493.69|491.89|493.91|492.11|493.91|492.11|493.69|491.89|0
1644328240000|2022-02-08 13:50:40|493.69|491.89|493.47|491.67|493.69|491.89|493.47|491.67|0
1644328250000|2022-02-08 13:50:50|493.03|491.23|493.13|491.33|493.13|491.33|493.03|491.23|0
1644328260000|2022-02-08 13:51:00|493.47|491.67|494.13|492.33|494.13|492.33|493.47|491.67|0
1644328270000|2022-02-08 13:51:10|494.36|492.56|495.24|493.44|495.24|493.44|494.36|492.56|0
1644328280000|2022-02-08 13:51:20|495.35|493.55|495.68|493.88|495.68|493.88|495.35|493.55|0
1644328290000|2022-02-08 13:51:30|495.91|494.11|495.91|494.11|495.91|494.11|495.91|494.11|0
1644328300000|2022-02-08 13:51:40|496.13|494.33|495.91|494.11|496.13|494.33|495.91|494.11|0
1644328310000|2022-02-08 13:51:50|495.57|493.77|495.68|493.88|495.68|493.88|495.46|493.66|0
1644328320000|2022-02-08 13:52:00|495.91|494.11|495.91|494.11|495.91|494.11|495.79|493.99|0
1644328330000|2022-02-08 13:52:10|495.79|493.99|495.68|493.88|495.79|493.99|495.68|493.88|0
1644328340000|2022-02-08 13:52:20|495.91|494.11|496.13|494.33|496.13|494.33|495.91|494.11|0
1644328350000|2022-02-08 13:52:30|495.91|494.11|495.91|494.11|495.91|494.11|495.79|493.99|0
1644328360000|2022-02-08 13:52:40|496.13|494.33|496.35|494.55|496.35|494.55|495.91|494.11|0
1644328370000|2022-02-08 13:52:50|496.23|494.43|496.13|494.33|496.23|494.43|496.13|494.33|0
1644328380000|2022-02-08 13:53:00|496.35|494.55|496.45|494.65|496.45|494.65|496.13|494.33|0
1644328390000|2022-02-08 13:53:10|496.35|494.55|496.35|494.55|496.35|494.55|496.13|494.33|0
1644328400000|2022-02-08 13:53:20|496.13|494.33|496.13|494.33|496.13|494.33|496.13|494.33|0
1644328410000|2022-02-08 13:53:30|496.23|494.43|496.13|494.33|496.23|494.43|496.13|494.33|0
1644328420000|2022-02-08 13:53:40|496.35|494.55|496.57|494.77|496.79|494.99|496.35|494.55|0
1644328440000|2022-02-08 13:54:00|496.35|494.55|496.79|494.99|496.79|494.99|496.35|494.55|0
1644328450000|2022-02-08 13:54:10|497.01|495.21|496.79|494.99|497.01|495.21|496.79|494.99|0
1644328460000|2022-02-08 13:54:20|496.57|494.77|496.57|494.77|496.57|494.77|496.57|494.77|0
1644328470000|2022-02-08 13:54:30|496.79|494.99|496.57|494.77|496.79|494.99|496.57|494.77|0
1644328490000|2022-02-08 13:54:50|496.23|494.43|496.23|494.43|496.23|494.43|496.23|494.43|0
1644328500000|2022-02-08 13:55:00|495.9|494.1|495.9|494.1|495.9|494.1|495.9|494.1|0
1644328510000|2022-02-08 13:55:10|496.01|494.21|496.12|494.32|496.12|494.32|496.01|494.21|0
1644328520000|2022-02-08 13:55:20|496.01|494.21|495.9|494.1|496.01|494.21|495.9|494.1|0
1644328530000|2022-02-08 13:55:30|495.68|493.88|495.68|493.88|495.68|493.88|495.68|493.88|0
1644328540000|2022-02-08 13:55:40|495.9|494.1|495.9|494.1|495.9|494.1|495.68|493.88|0
1644328550000|2022-02-08 13:55:50|495.68|493.88|495.79|493.99|495.79|493.99|495.68|493.88|0
1644328560000|2022-02-08 13:56:00|495.9|494.1|495.9|494.1|496.12|494.32|495.9|494.1|0
1644328570000|2022-02-08 13:56:10|495.68|493.88|495.68|493.88|495.68|493.88|495.68|493.88|0
1644328580000|2022-02-08 13:56:20|496.01|494.21|496.35|494.55|496.57|494.77|496.01|494.21|0
1644328590000|2022-02-08 13:56:30|496.57|494.77|497.68|495.88|497.68|495.88|496.57|494.77|0
1644328600000|2022-02-08 13:56:40|497.9|496.1|497.68|495.88|497.9|496.1|497.68|495.88|0
1644328610000|2022-02-08 13:56:50|497.9|496.1|498.12|496.32|498.12|496.32|497.9|496.1|0
1644328620000|2022-02-08 13:57:00|497.9|496.1|497.9|496.1|497.9|496.1|497.9|496.1|0
1644328630000|2022-02-08 13:57:10|497.68|495.88|497.68|495.88|497.68|495.88|497.68|495.88|0
1644328640000|2022-02-08 13:57:20|497.9|496.1|498|496.2|498|496.2|497.9|496.1|0
1644328650000|2022-02-08 13:57:30|497.9|496.1|498|496.2|498|496.2|497.9|496.1|0
1644328660000|2022-02-08 13:57:40|497.9|496.1|497.78|495.98|497.9|496.1|497.56|495.76|0
1644328670000|2022-02-08 13:57:50|497.9|496.1|497.9|496.1|497.9|496.1|497.68|495.88|0
1644328680000|2022-02-08 13:58:00|498.12|496.32|498.34|496.54|498.34|496.54|498.12|496.32|0
1644328690000|2022-02-08 13:58:10|498.23|496.43|498.12|496.32|498.34|496.54|498.12|496.32|0
1644328700000|2022-02-08 13:58:20|498.34|496.54|498.12|496.32|498.34|496.54|498.12|496.32|0
1644328710000|2022-02-08 13:58:30|498.34|496.54|498.12|496.32|498.34|496.54|498.12|496.32|0
1644328720000|2022-02-08 13:58:40|498.34|496.54|498.78|496.98|498.78|496.98|498.34|496.54|0
1644328730000|2022-02-08 13:58:50|498.56|496.76|498.78|496.98|498.78|496.98|498.56|496.76|0
1644328740000|2022-02-08 13:59:00|498.56|496.76|498.78|496.98|498.78|496.98|498.56|496.76|0
1644328750000|2022-02-08 13:59:10|498.45|496.65|497.9|496.1|498.45|496.65|497.9|496.1|0
1644328760000|2022-02-08 13:59:20|498.12|496.32|497.9|496.1|498.12|496.32|497.9|496.1|0
1644328770000|2022-02-08 13:59:30|497.67|495.87|497.67|495.87|497.67|495.87|497.67|495.87|0
1644328780000|2022-02-08 13:59:40|497.45|495.65|497.67|495.87|497.78|495.98|497.45|495.65|0
1644328790000|2022-02-08 13:59:50|497.9|496.1|497.9|496.1|497.9|496.1|497.9|496.1|0
1644328800000|2022-02-08 14:00:00|497.56|495.76|497.67|495.87|497.9|496.1|497.45|495.65|0
1644328810000|2022-02-08 14:00:10|497.45|495.65|497.34|495.54|497.67|495.87|497.34|495.54|0
1644328820000|2022-02-08 14:00:20|497.45|495.65|497.45|495.65|497.45|495.65|497.45|495.65|0
1644328830000|2022-02-08 14:00:30|497.56|495.76|497.67|495.87|497.67|495.87|497.56|495.76|0
1644328840000|2022-02-08 14:00:40|497.23|495.43|497.45|495.65|497.45|495.65|497.23|495.43|0
1644328850000|2022-02-08 14:00:50|497.67|495.87|498|496.2|498|496.2|497.67|495.87|0
1644328860000|2022-02-08 14:01:00|498.12|496.32|498.34|496.54|498.34|496.54|498.12|496.32|0
1644328870000|2022-02-08 14:01:10|498.56|496.76|498.56|496.76|498.56|496.76|498.56|496.76|0
1644328880000|2022-02-08 14:01:20|498.34|496.54|498.67|496.87|498.67|496.87|498.34|496.54|0
1644328890000|2022-02-08 14:01:30|498.56|496.76|498.56|496.76|498.78|496.98|498.56|496.76|0
1644328900000|2022-02-08 14:01:40|498.67|496.87|498.78|496.98|498.78|496.98|498.67|496.87|0
1644328910000|2022-02-08 14:01:50|499|497.2|498.78|496.98|499|497.2|498.78|496.98|0
1644328920000|2022-02-08 14:02:00|499.23|497.43|498.56|496.76|499.23|497.43|498.56|496.76|0
1644328930000|2022-02-08 14:02:10|498.78|496.98|498.78|496.98|498.78|496.98|498.78|496.98|0
1644328940000|2022-02-08 14:02:20|499|497.2|498.89|497.09|499|497.2|498.78|496.98|0
1644328950000|2022-02-08 14:02:30|498.78|496.98|499|497.2|499|497.2|498.78|496.98|0
1644328960000|2022-02-08 14:02:40|498.78|496.98|498.78|496.98|498.78|496.98|498.78|496.98|0
1644328970000|2022-02-08 14:02:50|498.67|496.87|498.56|496.76|498.67|496.87|498.34|496.54|0
1644328980000|2022-02-08 14:03:00|498.78|496.98|498.78|496.98|498.78|496.98|498.56|496.76|0
1644328990000|2022-02-08 14:03:10|498.89|497.09|499|497.2|499|497.2|498.78|496.98|0
1644329000000|2022-02-08 14:03:20|498.89|497.09|499.22|497.42|499.22|497.42|498.89|497.09|0
1644329020000|2022-02-08 14:03:40|499|497.2|499|497.2|499|497.2|499|497.2|0
1644329030000|2022-02-08 14:03:50|499.22|497.42|499.22|497.42|499.45|497.65|499.22|497.42|0
1644329040000|2022-02-08 14:04:00|499.45|497.65|499.22|497.42|499.45|497.65|499.22|497.42|0
1644329050000|2022-02-08 14:04:10|499.11|497.31|498.56|496.76|499.11|497.31|498.56|496.76|0
1644329060000|2022-02-08 14:04:20|498.34|496.54|498.34|496.54|498.56|496.76|498.34|496.54|0
1644329070000|2022-02-08 14:04:30|498.11|496.31|498.56|496.76|498.56|496.76|498.11|496.31|0
1644329080000|2022-02-08 14:04:40|498.11|496.31|498.56|496.76|498.56|496.76|498.11|496.31|0
1644329090000|2022-02-08 14:04:50|498.34|496.54|498.34|496.54|498.34|496.54|498.34|496.54|0
1644329100000|2022-02-08 14:05:00|498.22|496.42|497.89|496.09|498.22|496.42|497.89|496.09|0
1644329110000|2022-02-08 14:05:10|498.11|496.31|498.11|496.31|498.11|496.31|497.89|496.09|0
1644329120000|2022-02-08 14:05:20|498.34|496.54|498.56|496.76|498.56|496.76|498.34|496.54|0
1644329130000|2022-02-08 14:05:30|498.78|496.98|498.78|496.98|498.78|496.98|498.78|496.98|0
1644329140000|2022-02-08 14:05:40|498.56|496.76|498.56|496.76|498.78|496.98|498.56|496.76|0
1644329150000|2022-02-08 14:05:50|498.44|496.64|498.56|496.76|498.56|496.76|498.33|496.53|0
1644329160000|2022-02-08 14:06:00|498.44|496.64|498.56|496.76|498.56|496.76|498.33|496.53|0
1644329170000|2022-02-08 14:06:10|498.33|496.53|498.11|496.31|498.33|496.53|497.67|495.87|0
1644329180000|2022-02-08 14:06:20|498|496.2|497.89|496.09|498.11|496.31|497.89|496.09|0
1644329200000|2022-02-08 14:06:40|498.11|496.31|497.89|496.09|498.11|496.31|497.89|496.09|0
1644329210000|2022-02-08 14:06:50|497.77|495.97|497.45|495.65|497.77|495.97|497.45|495.65|0
1644329230000|2022-02-08 14:07:10|497.67|495.87|497.67|495.87|497.67|495.87|497.67|495.87|0
1644329240000|2022-02-08 14:07:20|497.55|495.75|497.45|495.65|497.55|495.75|497.45|495.65|0
1644329250000|2022-02-08 14:07:30|497.55|495.75|497.22|495.42|497.55|495.75|497.22|495.42|0
1644329260000|2022-02-08 14:07:40|497.45|495.65|497.22|495.42|497.45|495.65|497.22|495.42|0
1644329270000|2022-02-08 14:07:50|497.45|495.65|497.67|495.87|497.67|495.87|497.45|495.65|0
1644329290000|2022-02-08 14:08:10|497.45|495.65|497.45|495.65|497.45|495.65|497.45|495.65|0
1644329300000|2022-02-08 14:08:20|497.55|495.75|497.67|495.87|497.67|495.87|497.55|495.75|0
1644329310000|2022-02-08 14:08:30|497.55|495.75|497.89|496.09|497.89|496.09|497.55|495.75|0
1644329320000|2022-02-08 14:08:40|497.67|495.87|497.67|495.87|497.67|495.87|497.67|495.87|0
1644329340000|2022-02-08 14:09:00|497.44|495.64|497.44|495.64|497.44|495.64|497.44|495.64|0
1644329350000|2022-02-08 14:09:10|497.22|495.42|497.22|495.42|497.22|495.42|497.22|495.42|0
1644329360000|2022-02-08 14:09:20|496.89|495.09|496.78|494.98|497|495.2|496.78|494.98|0
1644329370000|2022-02-08 14:09:30|496.56|494.76|496.78|494.98|496.78|494.98|496.56|494.76|0
1644329380000|2022-02-08 14:09:40|496.89|495.09|496.89|495.09|496.89|495.09|496.89|495.09|0
1644329390000|2022-02-08 14:09:50|497|495.2|496.89|495.09|497|495.2|496.78|494.98|0
1644329400000|2022-02-08 14:10:00|497|495.2|497.22|495.42|497.22|495.42|497|495.2|0
1644329410000|2022-02-08 14:10:10|497|495.2|497.22|495.42|497.22|495.42|497|495.2|0
1644329420000|2022-02-08 14:10:20|497.55|495.75|497|495.2|497.55|495.75|497|495.2|0
1644329430000|2022-02-08 14:10:30|497.33|495.53|497.44|495.64|497.44|495.64|497.33|495.53|0
1644329440000|2022-02-08 14:10:40|497.55|495.75|497.67|495.87|497.67|495.87|497.44|495.64|0
1644329450000|2022-02-08 14:10:50|497.77|495.97|497.67|495.87|497.77|495.97|497.67|495.87|0
1644329460000|2022-02-08 14:11:00|497.89|496.09|497.67|495.87|497.89|496.09|497.67|495.87|0
1644329470000|2022-02-08 14:11:10|497.77|495.97|498.33|496.53|498.33|496.53|497.77|495.97|0
1644329480000|2022-02-08 14:11:20|498.11|496.31|498.11|496.31|498.11|496.31|497.99|496.19|0
1644329490000|2022-02-08 14:11:30|497.89|496.09|498.11|496.31|498.11|496.31|497.89|496.09|0
1644329500000|2022-02-08 14:11:40|497.89|496.09|498.11|496.31|498.11|496.31|497.89|496.09|0
1644329510000|2022-02-08 14:11:50|497.89|496.09|497.99|496.19|498.11|496.31|497.89|496.09|0
1644329520000|2022-02-08 14:12:00|497.89|496.09|498.11|496.31|498.11|496.31|497.89|496.09|0
1644329530000|2022-02-08 14:12:10|497.89|496.09|497.99|496.19|498.11|496.31|497.89|496.09|0
1644329540000|2022-02-08 14:12:20|497.89|496.09|498.11|496.31|498.11|496.31|497.89|496.09|0
1644329550000|2022-02-08 14:12:30|498.33|496.53|498.55|496.75|498.55|496.75|498.33|496.53|0
1644329560000|2022-02-08 14:12:40|498.33|496.53|498.33|496.53|498.44|496.64|498.33|496.53|0
1644329570000|2022-02-08 14:12:50|498.55|496.75|498.55|496.75|498.55|496.75|498.55|496.75|0
1644329580000|2022-02-08 14:13:00|498.33|496.53|498.33|496.53|498.33|496.53|498.11|496.31|0
1644329590000|2022-02-08 14:13:10|498.55|496.75|498.55|496.75|498.55|496.75|498.55|496.75|0
1644329600000|2022-02-08 14:13:20|498.33|496.53|498.11|496.31|498.33|496.53|498.11|496.31|0
1644329610000|2022-02-08 14:13:30|497.99|496.19|498.11|496.31|498.11|496.31|497.89|496.09|0
1644329620000|2022-02-08 14:13:40|497.89|496.09|497.89|496.09|498.11|496.31|497.89|496.09|0
1644329630000|2022-02-08 14:13:50|498.11|496.31|497.44|495.64|498.11|496.31|497.44|495.64|0
1644329640000|2022-02-08 14:14:00|497.22|495.42|496.78|494.98|497.22|495.42|496.78|494.98|0
1644329650000|2022-02-08 14:14:10|497|495.2|497.1|495.3|497.1|495.3|497|495.2|0
1644329660000|2022-02-08 14:14:20|497.22|495.42|497.22|495.42|497.22|495.42|497|495.2|0
1644329680000|2022-02-08 14:14:40|497|495.2|497|495.2|497|495.2|497|495.2|0
1644329690000|2022-02-08 14:14:50|496.33|494.53|496.33|494.53|496.33|494.53|496.33|494.53|0
1644329700000|2022-02-08 14:15:00|495.67|493.87|495.67|493.87|495.67|493.87|495.45|493.65|0
1644329710000|2022-02-08 14:15:10|495.44|493.64|495.22|493.42|495.55|493.75|495.22|493.42|0
1644329720000|2022-02-08 14:15:20|495|493.2|495|493.2|495|493.2|495|493.2|0
1644329730000|2022-02-08 14:15:30|494.78|492.98|495.44|493.64|495.44|493.64|494.78|492.98|0
1644329740000|2022-02-08 14:15:40|495.22|493.42|495.22|493.42|495.33|493.53|495.22|493.42|0
1644329750000|2022-02-08 14:15:50|495.44|493.64|495|493.2|495.44|493.64|495|493.2|0
1644329760000|2022-02-08 14:16:00|495.11|493.31|494.89|493.09|495.22|493.42|494.89|493.09|0
1644329770000|2022-02-08 14:16:10|495.22|493.42|494.89|493.09|495.22|493.42|494.78|492.98|0
1644329780000|2022-02-08 14:16:20|495|493.2|495|493.2|495|493.2|495|493.2|0
1644329800000|2022-02-08 14:16:40|494.78|492.98|494.56|492.76|494.78|492.98|494.44|492.64|0
1644329810000|2022-02-08 14:16:50|494.78|492.98|494.66|492.86|494.78|492.98|494.56|492.76|0
1644329820000|2022-02-08 14:17:00|494.56|492.76|494.78|492.98|494.78|492.98|494.56|492.76|0
1644329830000|2022-02-08 14:17:10|494.56|492.76|494.56|492.76|494.56|492.76|494.56|492.76|0
1644329840000|2022-02-08 14:17:20|494.78|492.98|494.56|492.76|494.78|492.98|494.56|492.76|0
1644329850000|2022-02-08 14:17:30|494.44|492.64|494.66|492.86|494.66|492.86|494.34|492.54|0
1644329860000|2022-02-08 14:17:40|494.78|492.98|495|493.2|495|493.2|494.78|492.98|0
1644329870000|2022-02-08 14:17:50|494.78|492.98|494.78|492.98|495|493.2|494.78|492.98|0
1644329880000|2022-02-08 14:18:00|494.56|492.76|495.22|493.42|495.22|493.42|494.56|492.76|0
1644329890000|2022-02-08 14:18:10|495.33|493.53|494.78|492.98|495.33|493.53|494.78|492.98|0
1644329900000|2022-02-08 14:18:20|495|493.2|495|493.2|495|493.2|494.78|492.98|0
1644329910000|2022-02-08 14:18:30|494.88|493.08|495.44|493.64|495.44|493.64|494.88|493.08|0
1644329920000|2022-02-08 14:18:40|495.22|493.42|495|493.2|495.22|493.42|494.88|493.08|0
1644329930000|2022-02-08 14:18:50|495.22|493.42|495|493.2|495.22|493.42|495|493.2|0
1644329940000|2022-02-08 14:19:00|494.78|492.98|495.11|493.31|495.11|493.31|494.78|492.98|0
1644329950000|2022-02-08 14:19:10|495|493.2|495.22|493.42|495.22|493.42|495|493.2|0
1644329960000|2022-02-08 14:19:20|495|493.2|495.22|493.42|495.22|493.42|495|493.2|0
1644329970000|2022-02-08 14:19:30|495.33|493.53|495.22|493.42|495.33|493.53|495.22|493.42|0
1644329980000|2022-02-08 14:19:40|495.33|493.53|495.22|493.42|495.44|493.64|495.22|493.42|0
1644329990000|2022-02-08 14:19:50|495|493.2|495|493.2|495|493.2|495|493.2|0
1644330000000|2022-02-08 14:20:00|494.56|492.76|494.56|492.76|494.56|492.76|494.56|492.76|0
1644330010000|2022-02-08 14:20:10|494.33|492.53|494.55|492.75|494.56|492.76|494.33|492.53|0
1644330020000|2022-02-08 14:20:20|494.78|492.98|494.78|492.98|495|493.2|494.78|492.98|0
1644330030000|2022-02-08 14:20:30|494.66|492.86|494.66|492.86|494.66|492.86|494.66|492.86|0
1644330040000|2022-02-08 14:20:40|494.78|492.98|494.55|492.75|494.78|492.98|494.55|492.75|0
1644330050000|2022-02-08 14:20:50|495|493.2|494.44|492.64|495|493.2|494.33|492.53|0
1644330060000|2022-02-08 14:21:00|494.55|492.75|495|493.2|495|493.2|494.55|492.75|0
1644330070000|2022-02-08 14:21:10|495.22|493.42|495.44|493.64|495.66|493.86|495.22|493.42|0
1644330080000|2022-02-08 14:21:20|495.66|493.86|495.66|493.86|495.66|493.86|495.66|493.86|0
1644330090000|2022-02-08 14:21:30|495.88|494.08|496.11|494.31|496.11|494.31|495.88|494.08|0
1644330100000|2022-02-08 14:21:40|496.1|494.3|495.88|494.08|496.1|494.3|495.77|493.97|0
1644330110000|2022-02-08 14:21:50|495.66|493.86|495.77|493.97|495.77|493.97|495.66|493.86|0
1644330120000|2022-02-08 14:22:00|496.1|494.3|496.1|494.3|496.33|494.53|496.1|494.3|0
1644330130000|2022-02-08 14:22:10|496.21|494.41|496.33|494.53|496.33|494.53|496.21|494.41|0
1644330140000|2022-02-08 14:22:20|496.43|494.63|496.55|494.75|496.55|494.75|496.33|494.53|0
1644330160000|2022-02-08 14:22:40|496.43|494.63|496.43|494.63|496.43|494.63|496.33|494.53|0
1644330170000|2022-02-08 14:22:50|496.55|494.75|496.99|495.19|496.99|495.19|496.55|494.75|0
1644330180000|2022-02-08 14:23:00|496.77|494.97|496.77|494.97|496.77|494.97|496.77|494.97|0
1644330200000|2022-02-08 14:23:20|496.65|494.85|496.65|494.85|496.65|494.85|496.65|494.85|0
1644330210000|2022-02-08 14:23:30|496.55|494.75|496.1|494.3|496.55|494.75|496.1|494.3|0
1644330220000|2022-02-08 14:23:40|495.88|494.08|496.1|494.3|496.1|494.3|495.88|494.08|0
1644330230000|2022-02-08 14:23:50|496.33|494.53|495.88|494.08|496.33|494.53|495.88|494.08|0
1644330240000|2022-02-08 14:24:00|496.1|494.3|496.32|494.52|496.32|494.52|496.1|494.3|0
1644330250000|2022-02-08 14:24:10|496.1|494.3|496.32|494.52|496.32|494.52|496.1|494.3|0
1644330260000|2022-02-08 14:24:20|496.55|494.75|496.55|494.75|496.55|494.75|496.55|494.75|0
1644330280000|2022-02-08 14:24:40|496.65|494.85|496.77|494.97|496.77|494.97|496.65|494.85|0
1644330290000|2022-02-08 14:24:50|496.55|494.75|496.77|494.97|496.77|494.97|496.55|494.75|0
1644330300000|2022-02-08 14:25:00|496.99|495.19|496.65|494.85|496.99|495.19|496.65|494.85|0
1644330310000|2022-02-08 14:25:10|496.77|494.97|497.43|495.63|497.43|495.63|496.77|494.97|0
1644330320000|2022-02-08 14:25:20|497.65|495.85|497.65|495.85|497.88|496.08|497.65|495.85|0
1644330330000|2022-02-08 14:25:30|497.98|496.18|497.65|495.85|497.98|496.18|497.65|495.85|0
1644330340000|2022-02-08 14:25:40|497.88|496.08|497.76|495.96|497.88|496.08|497.65|495.85|0
1644330350000|2022-02-08 14:25:50|497.88|496.08|497.88|496.08|498.1|496.3|497.88|496.08|0
1644330360000|2022-02-08 14:26:00|497.65|495.85|497.88|496.08|497.88|496.08|497.65|495.85|0
1644330370000|2022-02-08 14:26:10|498.32|496.52|498.1|496.3|498.32|496.52|498.1|496.3|0
1644330380000|2022-02-08 14:26:20|498.99|497.19|498.99|497.19|498.99|497.19|498.76|496.96|0
1644330390000|2022-02-08 14:26:30|498.76|496.96|498.54|496.74|498.99|497.19|498.54|496.74|0
1644330400000|2022-02-08 14:26:40|498.76|496.96|498.76|496.96|498.87|497.07|498.54|496.74|0
1644330410000|2022-02-08 14:26:50|498.99|497.19|498.54|496.74|498.99|497.19|498.54|496.74|0
1644330420000|2022-02-08 14:27:00|498.32|496.52|498.32|496.52|498.32|496.52|498.32|496.52|0
1644330430000|2022-02-08 14:27:10|498.54|496.74|498.32|496.52|498.54|496.74|498.32|496.52|0
1644330440000|2022-02-08 14:27:20|498.1|496.3|498.1|496.3|498.1|496.3|498.1|496.3|0
1644330450000|2022-02-08 14:27:30|498.32|496.52|498.32|496.52|498.32|496.52|498.32|496.52|0
1644330460000|2022-02-08 14:27:40|498.2|496.4|497.65|495.85|498.32|496.52|497.65|495.85|0
1644330470000|2022-02-08 14:27:50|497.21|495.41|497.21|495.41|497.21|495.41|496.99|495.19|0
1644330480000|2022-02-08 14:28:00|496.77|494.97|496.54|494.74|496.77|494.97|496.54|494.74|0
1644330490000|2022-02-08 14:28:10|496.77|494.97|496.77|494.97|496.77|494.97|496.77|494.97|0
1644330500000|2022-02-08 14:28:20|496.54|494.74|496.32|494.52|496.54|494.74|496.32|494.52|0
1644330510000|2022-02-08 14:28:30|496.43|494.63|496.76|494.96|496.76|494.96|496.43|494.63|0
1644330520000|2022-02-08 14:28:40|496.54|494.74|496.54|494.74|496.76|494.96|496.54|494.74|0
1644330530000|2022-02-08 14:28:50|496.32|494.52|496.32|494.52|496.32|494.52|496.32|494.52|0
1644330540000|2022-02-08 14:29:00|496.43|494.63|496.43|494.63|496.43|494.63|496.32|494.52|0
1644330550000|2022-02-08 14:29:10|496.54|494.74|496.65|494.85|496.65|494.85|496.54|494.74|0
1644330560000|2022-02-08 14:29:20|496.54|494.74|496.76|494.96|496.76|494.96|496.54|494.74|0
1644330570000|2022-02-08 14:29:30|496.99|495.19|496.76|494.96|496.99|495.19|496.76|494.96|0
1644330580000|2022-02-08 14:29:40|496.65|494.85|495.66|493.86|496.65|494.85|495.66|493.86|0
1644330590000|2022-02-08 14:29:50|496.1|494.3|496.32|494.52|496.54|494.74|496.1|494.3|0
1644330600000|2022-02-08 14:30:00|496.76|494.96|497.65|495.85|498.32|496.52|496.76|494.96|0
1644330610000|2022-02-08 14:30:10|498.32|496.52|499.2|497.4|499.2|497.4|497.76|495.96|0
1644330620000|2022-02-08 14:30:20|499.43|497.63|498.32|496.52|499.53|497.73|498.32|496.52|0
1644330630000|2022-02-08 14:30:30|498.09|496.29|498.32|496.52|498.76|496.96|497.65|495.85|0
1644330640000|2022-02-08 14:30:40|498.54|496.74|500.54|498.74|501.2|499.4|498.54|496.74|0
1644330650000|2022-02-08 14:30:50|500.31|498.51|500.09|498.29|500.31|498.51|500.09|498.29|0
1644330660000|2022-02-08 14:31:00|500.76|498.96|501.43|499.63|501.43|499.63|500.42|498.62|0
1644330670000|2022-02-08 14:31:10|500.98|499.18|501.2|499.4|501.31|499.51|500.98|499.18|0
1644330680000|2022-02-08 14:31:20|500.31|498.51|501.2|499.4|501.2|499.4|500.31|498.51|0
1644330690000|2022-02-08 14:31:30|501.43|499.63|501.2|499.4|501.65|499.85|501.2|499.4|0
1644330700000|2022-02-08 14:31:40|501.87|500.07|501.43|499.63|501.87|500.07|501.2|499.4|0
1644330710000|2022-02-08 14:31:50|501.2|499.4|500.76|498.96|501.65|499.85|500.76|498.96|0
1644330720000|2022-02-08 14:32:00|501.43|499.63|503.21|501.41|503.43|501.63|501.43|499.63|0
1644330730000|2022-02-08 14:32:10|502.98|501.18|501.87|500.07|503.2|501.4|501.87|500.07|0
1644330740000|2022-02-08 14:32:20|501.2|499.4|499.87|498.07|501.2|499.4|499.87|498.07|0
1644330750000|2022-02-08 14:32:30|499.65|497.85|500.09|498.29|500.54|498.74|499.43|497.63|0
1644330760000|2022-02-08 14:32:40|499.65|497.85|499.65|497.85|499.87|498.07|499.42|497.62|0
1644330770000|2022-02-08 14:32:50|499.87|498.07|499.2|497.4|499.87|498.07|499.2|497.4|0
1644330780000|2022-02-08 14:33:00|499.53|497.73|499.42|497.62|500.09|498.29|499.42|497.62|0
1644330790000|2022-02-08 14:33:10|499.2|497.4|497.43|495.63|499.31|497.51|497.43|495.63|0
1644330800000|2022-02-08 14:33:20|497.2|495.4|497.98|496.18|498.2|496.4|497.2|495.4|0
1644330810000|2022-02-08 14:33:30|498.09|496.29|497.87|496.07|498.31|496.51|497.87|496.07|0
1644330820000|2022-02-08 14:33:40|496.98|495.18|496.1|494.3|496.98|495.18|495.65|493.85|0
1644330830000|2022-02-08 14:33:50|495.43|493.63|494.77|492.97|495.65|493.85|494.32|492.52|0
1644330840000|2022-02-08 14:34:00|495.65|493.85|495.98|494.18|496.54|494.74|495.65|493.85|0
1644330850000|2022-02-08 14:34:10|495.32|493.52|495.87|494.07|496.1|494.3|495.32|493.52|0
1644330860000|2022-02-08 14:34:20|496.32|494.52|495.43|493.63|496.32|494.52|494.77|492.97|0
1644330870000|2022-02-08 14:34:30|493.99|492.19|494.1|492.3|494.1|492.3|493.88|492.08|0
1644330880000|2022-02-08 14:34:40|493.54|491.74|494.1|492.3|494.1|492.3|493.22|491.42|0
1644330890000|2022-02-08 14:34:50|493.66|491.86|494.54|492.74|495.09|493.29|493.66|491.86|0
1644330900000|2022-02-08 14:35:00|494.32|492.52|494.99|493.19|494.99|493.19|494.32|492.52|0
1644330910000|2022-02-08 14:35:10|497.2|495.4|498.53|496.73|498.53|496.73|497.2|495.4|0
1644330920000|2022-02-08 14:35:20|498.09|496.29|497.43|495.63|498.09|496.29|497.43|495.63|0
1644330930000|2022-02-08 14:35:30|498.09|496.29|497.98|496.18|498.98|497.18|497.98|496.18|0
1644330940000|2022-02-08 14:35:40|498.53|496.73|496.54|494.74|498.53|496.73|496.54|494.74|0
1644330950000|2022-02-08 14:35:50|496.09|494.29|497.65|495.85|497.65|495.85|496.09|494.29|0
1644330960000|2022-02-08 14:36:00|497.42|495.62|497.65|495.85|498.2|496.4|497.42|495.62|0
1644330970000|2022-02-08 14:36:10|497.87|496.07|498.98|497.18|498.98|497.18|497.65|495.85|0
1644330980000|2022-02-08 14:36:20|498.31|496.51|497.2|495.4|498.31|496.51|497.09|495.29|0
1644330990000|2022-02-08 14:36:30|497.42|495.62|496.76|494.96|497.42|495.62|496.76|494.96|0
1644331000000|2022-02-08 14:36:40|496.54|494.74|497.2|495.4|497.2|495.4|496.09|494.29|0
1644331010000|2022-02-08 14:36:50|497.87|496.07|496.42|494.62|497.87|496.07|496.42|494.62|0
1644331020000|2022-02-08 14:37:00|496.64|494.84|497.2|495.4|497.2|495.4|496.64|494.84|0
1644331030000|2022-02-08 14:37:10|497.65|495.85|499.87|498.07|499.87|498.07|497.65|495.85|0
1644331040000|2022-02-08 14:37:20|500.53|498.73|500.64|498.84|500.64|498.84|500.53|498.73|0
1644331050000|2022-02-08 14:37:30|501.2|499.4|501.64|499.84|501.64|499.84|500.98|499.18|0
1644331060000|2022-02-08 14:37:40|500.98|499.18|500.42|498.62|500.98|499.18|500.31|498.51|0
1644331070000|2022-02-08 14:37:50|500.53|498.73|500.98|499.18|500.98|499.18|500.31|498.51|0
1644331080000|2022-02-08 14:38:00|501.2|499.4|499.42|497.62|501.2|499.4|499.42|497.62|0
1644331090000|2022-02-08 14:38:10|499.75|497.95|500.75|498.95|500.75|498.95|499.75|497.95|0
1644331100000|2022-02-08 14:38:20|500.53|498.73|500.98|499.18|501.2|499.4|500.53|498.73|0
1644331110000|2022-02-08 14:38:30|500.42|498.62|500.42|498.62|500.53|498.73|500.09|498.29|0
1644331120000|2022-02-08 14:38:40|500.31|498.51|500.31|498.51|500.86|499.06|500.31|498.51|0
1644331130000|2022-02-08 14:38:50|500.53|498.73|501.2|499.4|501.2|499.4|500.31|498.51|0
1644331140000|2022-02-08 14:39:00|501.87|500.07|502.09|500.29|502.31|500.51|501.42|499.62|0
1644331150000|2022-02-08 14:39:10|501.64|499.84|502.53|500.73|502.75|500.95|501.64|499.84|0
1644331160000|2022-02-08 14:39:20|502.09|500.29|502.31|500.51|502.31|500.51|501.64|499.84|0
1644331170000|2022-02-08 14:39:30|502.09|500.29|499.64|497.84|502.09|500.29|499.64|497.84|0
1644331180000|2022-02-08 14:39:40|500.42|498.62|500.31|498.51|500.98|499.18|500.31|498.51|0
1644331190000|2022-02-08 14:39:50|499.64|497.84|499.64|497.84|500.31|498.51|499.64|497.84|0
1644331200000|2022-02-08 14:40:00|499.97|498.17|498.53|496.73|500.09|498.29|498.53|496.73|0
1644331210000|2022-02-08 14:40:10|497.87|496.07|498.98|497.18|498.98|497.18|497.87|496.07|0
1644331220000|2022-02-08 14:40:20|499.42|497.62|500.31|498.51|500.41|498.61|499.42|497.62|0
1644331230000|2022-02-08 14:40:30|500.75|498.95|500.86|499.06|500.97|499.17|500.53|498.73|0
1644331240000|2022-02-08 14:40:40|500.64|498.84|500.97|499.17|501.3|499.5|500.64|498.84|0
1644331250000|2022-02-08 14:40:50|500.75|498.95|501.42|499.62|501.42|499.62|500.75|498.95|0
1644331260000|2022-02-08 14:41:00|501.2|499.4|502.09|500.29|502.09|500.29|501.2|499.4|0
1644331270000|2022-02-08 14:41:10|501.42|499.62|502.09|500.29|502.31|500.51|501.42|499.62|0
1644331280000|2022-02-08 14:41:20|501.42|499.62|500.75|498.95|501.42|499.62|500.75|498.95|0
1644331290000|2022-02-08 14:41:30|500.53|498.73|500.31|498.51|500.75|498.95|500.31|498.51|0
1644331300000|2022-02-08 14:41:40|499.86|498.06|499.86|498.06|499.86|498.06|499.86|498.06|0
1644331310000|2022-02-08 14:41:50|499.3|497.5|498.75|496.95|499.42|497.62|498.53|496.73|0
1644331320000|2022-02-08 14:42:00|499.2|497.4|498.97|497.17|499.2|497.4|498.97|497.17|0
1644331330000|2022-02-08 14:42:10|498.09|496.29|498.53|496.73|498.53|496.73|498.09|496.29|0
1644331340000|2022-02-08 14:42:20|498.09|496.29|497.42|495.62|498.09|496.29|497.2|495.4|0
1644331350000|2022-02-08 14:42:30|497.86|496.06|496.75|494.95|497.86|496.06|496.75|494.95|0
1644331360000|2022-02-08 14:42:40|496.53|494.73|497.75|495.95|497.75|495.95|496.53|494.73|0
1644331370000|2022-02-08 14:42:50|498.09|496.29|496.75|494.95|498.09|496.29|496.75|494.95|0
1644331380000|2022-02-08 14:43:00|496.31|494.51|494.32|492.52|496.31|494.51|494.32|492.52|0
1644331390000|2022-02-08 14:43:10|494.98|493.18|495.2|493.4|495.42|493.62|494.64|492.84|0
1644331400000|2022-02-08 14:43:20|495.65|493.85|495.53|493.73|496.09|494.29|495.53|493.73|0
1644331410000|2022-02-08 14:43:30|495.2|493.4|496.09|494.29|496.09|494.29|494.98|493.18|0
1644331420000|2022-02-08 14:43:40|496.53|494.73|496.98|495.18|496.98|495.18|496.53|494.73|0
1644331430000|2022-02-08 14:43:50|497.64|495.84|496.75|494.95|497.64|495.84|496.75|494.95|0
1644331440000|2022-02-08 14:44:00|497.2|495.4|498.08|496.28|498.08|496.28|496.53|494.73|0
1644331450000|2022-02-08 14:44:10|498.53|496.73|498.08|496.28|498.53|496.73|498.08|496.28|0
1644331460000|2022-02-08 14:44:20|498.53|496.73|498.31|496.51|498.75|496.95|498.31|496.51|0
1644331470000|2022-02-08 14:44:30|497.86|496.06|496.97|495.17|497.86|496.06|496.97|495.17|0
1644331480000|2022-02-08 14:44:40|497.2|495.4|496.75|494.95|497.2|495.4|496.75|494.95|0
1644331490000|2022-02-08 14:44:50|496.31|494.51|496.97|495.17|496.97|495.17|496.31|494.51|0
1644331500000|2022-02-08 14:45:00|498.97|497.17|498.75|496.95|498.97|497.17|498.75|496.95|0
1644331510000|2022-02-08 14:45:10|498.97|497.17|498.31|496.51|500.08|498.28|498.31|496.51|0
1644331520000|2022-02-08 14:45:20|498.97|497.17|500.08|498.28|500.08|498.28|498.97|497.17|0
1644331530000|2022-02-08 14:45:30|499.86|498.06|498.31|496.51|499.86|498.06|498.31|496.51|0
1644331540000|2022-02-08 14:45:40|497.64|495.84|497.64|495.84|498.53|496.73|497.64|495.84|0
1644331550000|2022-02-08 14:45:50|497.2|495.4|496.97|495.17|497.2|495.4|496.97|495.17|0
1644331560000|2022-02-08 14:46:00|497.2|495.4|496.97|495.17|497.64|495.84|496.97|495.17|0
1644331570000|2022-02-08 14:46:10|497.42|495.62|498.53|496.73|498.53|496.73|497.42|495.62|0
1644331580000|2022-02-08 14:46:20|498.75|496.95|499.41|497.61|499.41|497.61|498.75|496.95|0
1644331590000|2022-02-08 14:46:30|499.86|498.06|499.19|497.39|499.86|498.06|499.19|497.39|0
1644331600000|2022-02-08 14:46:40|498.75|496.95|499.19|497.39|499.19|497.39|498.75|496.95|0
1644331610000|2022-02-08 14:46:50|498.97|497.17|498.97|497.17|498.97|497.17|498.53|496.73|0
1644331620000|2022-02-08 14:47:00|499.86|498.06|501.41|499.61|501.41|499.61|499.08|497.28|0
1644331630000|2022-02-08 14:47:10|501.86|500.06|501.86|500.06|502.3|500.5|501.64|499.84|0
1644331640000|2022-02-08 14:47:20|501.64|499.84|500.3|498.5|501.64|499.84|500.3|498.5|0
1644331650000|2022-02-08 14:47:30|500.08|498.28|499.64|497.84|500.3|498.5|499.64|497.84|0
1644331660000|2022-02-08 14:47:40|498.85|497.05|498.75|496.95|498.97|497.17|498.75|496.95|0
1644331670000|2022-02-08 14:47:50|499.41|497.61|498.75|496.95|499.41|497.61|498.75|496.95|0
1644331680000|2022-02-08 14:48:00|498.41|496.61|497.19|495.39|498.41|496.61|497.19|495.39|0
1644331690000|2022-02-08 14:48:10|497.86|496.06|497.86|496.06|497.86|496.06|497.42|495.62|0
1644331700000|2022-02-08 14:48:20|497.64|495.84|498.08|496.28|498.08|496.28|497.64|495.84|0
1644331710000|2022-02-08 14:48:30|498.75|496.95|500.08|498.28|500.08|498.28|498.75|496.95|0
1644331720000|2022-02-08 14:48:40|499.86|498.06|500.52|498.72|500.75|498.95|499.86|498.06|0
1644331730000|2022-02-08 14:48:50|500.08|498.28|499.74|497.94|500.08|498.28|499.64|497.84|0
1644331740000|2022-02-08 14:49:00|499.86|498.06|499.19|497.39|500.3|498.5|499.19|497.39|0
1644331750000|2022-02-08 14:49:10|499.08|497.28|498.08|496.28|499.08|497.28|498.08|496.28|0
1644331760000|2022-02-08 14:49:20|498.63|496.83|496.97|495.17|498.63|496.83|496.97|495.17|0
1644331770000|2022-02-08 14:49:30|496.75|494.95|496.97|495.17|496.97|495.17|495.86|494.06|0
1644331780000|2022-02-08 14:49:40|497.19|495.39|496.08|494.28|497.19|495.39|496.08|494.28|0
1644331790000|2022-02-08 14:49:50|495.2|493.4|495.2|493.4|495.64|493.84|495.2|493.4|0
1644331800000|2022-02-08 14:50:00|495.86|494.06|496.97|495.17|496.97|495.17|495.86|494.06|0
1644331810000|2022-02-08 14:50:10|496.31|494.51|494.98|493.18|496.31|494.51|494.98|493.18|0
1644331820000|2022-02-08 14:50:20|494.64|492.84|491.66|489.86|494.64|492.84|491.66|489.86|0
1644331830000|2022-02-08 14:50:30|491.88|490.08|491.54|489.74|492.54|490.74|491.54|489.74|0
1644331840000|2022-02-08 14:50:40|491.88|490.08|492.32|490.52|492.32|490.52|491.88|490.08|0
1644331850000|2022-02-08 14:50:50|492.54|490.74|492.54|490.74|492.54|490.74|491.88|490.08|0
1644331860000|2022-02-08 14:51:00|493.09|491.29|492.42|490.62|493.09|491.29|492.42|490.62|0
1644331870000|2022-02-08 14:51:10|492.98|491.18|492.1|490.3|492.98|491.18|491.88|490.08|0
1644331880000|2022-02-08 14:51:20|492.32|490.52|492.98|491.18|492.98|491.18|492.1|490.3|0
1644331890000|2022-02-08 14:51:30|493.65|491.85|494.64|492.84|494.64|492.84|493.65|491.85|0
1644331900000|2022-02-08 14:51:40|493.65|491.85|493.42|491.62|493.87|492.07|493.42|491.62|0
1644331910000|2022-02-08 14:51:50|493.87|492.07|493.87|492.07|493.87|492.07|493.87|492.07|0
1644331920000|2022-02-08 14:52:00|494.97|493.17|494.53|492.73|495.64|493.84|494.53|492.73|0
1644331930000|2022-02-08 14:52:10|494.64|492.84|495.86|494.06|495.86|494.06|494.53|492.73|0
1644331940000|2022-02-08 14:52:20|496.3|494.5|496.3|494.5|496.3|494.5|495.3|493.5|0
1644331950000|2022-02-08 14:52:30|495.52|493.72|494.97|493.17|495.64|493.84|494.97|493.17|0
1644331960000|2022-02-08 14:52:40|495.74|493.94|494.75|492.95|495.74|493.94|494.64|492.84|0
1644331970000|2022-02-08 14:52:50|494.97|493.17|494.75|492.95|495.42|493.62|494.75|492.95|0
1644331980000|2022-02-08 14:53:00|494.53|492.73|496.08|494.28|496.08|494.28|494.53|492.73|0
1644331990000|2022-02-08 14:53:10|496.3|494.5|498.52|496.72|498.52|496.72|496.3|494.5|0
1644332000000|2022-02-08 14:53:20|498.63|496.83|498.74|496.94|499.19|497.39|498.63|496.83|0
1644332010000|2022-02-08 14:53:30|498.3|496.5|497.86|496.06|498.3|496.5|497.19|495.39|0
1644332020000|2022-02-08 14:53:40|498.3|496.5|497.63|495.83|498.3|496.5|497.63|495.83|0
1644332030000|2022-02-08 14:53:50|497.41|495.61|496.75|494.95|497.41|495.61|496.75|494.95|0
1644332040000|2022-02-08 14:54:00|496.52|494.72|495.64|493.84|496.52|494.72|495.64|493.84|0
1644332050000|2022-02-08 14:54:10|495.08|493.28|494.97|493.17|495.08|493.28|494.75|492.95|0
1644332060000|2022-02-08 14:54:20|494.75|492.95|496.3|494.5|496.3|494.5|494.75|492.95|0
1644332070000|2022-02-08 14:54:30|496.52|494.72|496.3|494.5|496.52|494.72|495.86|494.06|0
1644332080000|2022-02-08 14:54:40|496.52|494.72|496.3|494.5|496.75|494.95|496.3|494.5|0
1644332090000|2022-02-08 14:54:50|496.41|494.61|495.42|493.62|496.41|494.61|495.42|493.62|0
1644332100000|2022-02-08 14:55:00|495.41|493.61|494.53|492.73|496.08|494.28|494.53|492.73|0
1644332110000|2022-02-08 14:55:10|494.09|492.29|493.97|492.17|494.53|492.73|493.97|492.17|0
1644332120000|2022-02-08 14:55:20|494.09|492.29|494.31|492.51|494.31|492.51|493.97|492.17|0
1644332130000|2022-02-08 14:55:30|493.86|492.06|493.2|491.4|493.86|492.06|493.2|491.4|0
1644332140000|2022-02-08 14:55:40|493.64|491.84|493.64|491.84|493.64|491.84|493.31|491.51|0
1644332150000|2022-02-08 14:55:50|494.19|492.39|494.75|492.95|495.08|493.28|494.19|492.39|0
1644332160000|2022-02-08 14:56:00|495.41|493.61|494.31|492.51|495.41|493.61|494.31|492.51|0
1644332170000|2022-02-08 14:56:10|494.08|492.28|494.75|492.95|494.75|492.95|493.86|492.06|0
1644332180000|2022-02-08 14:56:20|494.97|493.17|494.08|492.28|494.97|493.17|494.08|492.28|0
1644332190000|2022-02-08 14:56:30|493.97|492.17|494.53|492.73|494.53|492.73|493.97|492.17|0
1644332200000|2022-02-08 14:56:40|496.08|494.28|496.08|494.28|496.08|494.28|496.08|494.28|0
1644332210000|2022-02-08 14:56:50|496.3|494.5|496.52|494.72|496.52|494.72|496.08|494.28|0
1644332220000|2022-02-08 14:57:00|497.41|495.61|497.41|495.61|498.3|496.5|497.41|495.61|0
1644332230000|2022-02-08 14:57:10|497.85|496.05|497.19|495.39|497.85|496.05|497.19|495.39|0
1644332240000|2022-02-08 14:57:20|496.52|494.72|496.3|494.5|496.52|494.72|496.08|494.28|0
1644332250000|2022-02-08 14:57:30|495.86|494.06|495.86|494.06|496.08|494.28|495.86|494.06|0
1644332260000|2022-02-08 14:57:40|495.63|493.83|495.86|494.06|495.86|494.06|495.63|493.83|0
1644332270000|2022-02-08 14:57:50|496.3|494.5|496.52|494.72|496.96|495.16|496.3|494.5|0
1644332280000|2022-02-08 14:58:00|496.74|494.94|497.19|495.39|497.19|495.39|496.74|494.94|0
1644332290000|2022-02-08 14:58:10|496.74|494.94|497.41|495.61|498.07|496.27|496.74|494.94|0
1644332300000|2022-02-08 14:58:20|497.63|495.83|496.08|494.28|497.63|495.83|496.08|494.28|0
1644332310000|2022-02-08 14:58:30|496.52|494.72|496.96|495.16|496.96|495.16|496.3|494.5|0
1644332320000|2022-02-08 14:58:40|496.3|494.5|496.52|494.72|496.52|494.72|496.08|494.28|0
1644332330000|2022-02-08 14:58:50|496.3|494.5|495.86|494.06|496.3|494.5|495.63|493.83|0
1644332340000|2022-02-08 14:59:00|495.63|493.83|495.63|493.83|495.63|493.83|495.41|493.61|0
1644332350000|2022-02-08 14:59:10|495.96|494.16|496.52|494.72|496.52|494.72|495.96|494.16|0
1644332360000|2022-02-08 14:59:20|496.96|495.16|496.63|494.83|496.96|495.16|496.63|494.83|0
1644332370000|2022-02-08 14:59:30|496.74|494.94|496.3|494.5|496.74|494.94|496.3|494.5|0
1644332380000|2022-02-08 14:59:40|496.08|494.28|495.85|494.05|496.08|494.28|495.63|493.83|0
1644332390000|2022-02-08 14:59:50|495.63|493.83|494.3|492.5|495.63|493.83|493.86|492.06|0
1644332400000|2022-02-08 15:00:00|494.08|492.28|492.53|490.73|494.08|492.28|491.65|489.85|0
1644332410000|2022-02-08 15:00:10|492.75|490.95|491.21|489.41|492.98|491.18|491.21|489.41|0
1644332420000|2022-02-08 15:00:20|491.43|489.63|489.22|487.42|491.43|489.63|489.22|487.42|0
1644332430000|2022-02-08 15:00:30|489.44|487.64|490.76|488.96|490.98|489.18|489.44|487.64|0
1644332440000|2022-02-08 15:00:40|491.21|489.41|490.82|489.02|491.49|489.69|490.82|489.02|0
1644332450000|2022-02-08 15:00:50|491.27|489.47|490.6|488.8|491.27|489.47|490.6|488.8|0
1644332460000|2022-02-08 15:01:00|490.16|488.36|489.06|487.26|490.16|488.36|489.06|487.26|0
1644332470000|2022-02-08 15:01:10|488.84|487.04|486.85|485.05|488.84|487.04|486.85|485.05|0
1644332480000|2022-02-08 15:01:20|486.63|484.83|486.3|484.5|486.85|485.05|486.3|484.5|0
1644332490000|2022-02-08 15:01:30|486.63|484.83|486.19|484.39|486.63|484.83|485.75|483.95|0
1644332500000|2022-02-08 15:01:40|485.75|483.95|486.19|484.39|486.41|484.61|485.75|483.95|0
1644332510000|2022-02-08 15:01:50|486.74|484.94|486.63|484.83|487.07|485.27|486.63|484.83|0
1644332520000|2022-02-08 15:02:00|486.19|484.39|485.97|484.17|486.19|484.39|485.75|483.95|0
1644332530000|2022-02-08 15:02:10|485.53|483.73|486.85|485.05|486.85|485.05|485.53|483.73|0
1644332540000|2022-02-08 15:02:20|486.41|484.61|484.87|483.07|486.41|484.61|484.87|483.07|0
1644332550000|2022-02-08 15:02:30|484.43|482.63|484.43|482.63|484.43|482.63|484.21|482.41|0
1644332560000|2022-02-08 15:02:40|484.65|482.85|485.2|483.4|485.31|483.51|484.65|482.85|0
1644332570000|2022-02-08 15:02:50|485.53|483.73|484.87|483.07|485.75|483.95|484.87|483.07|0
1644332580000|2022-02-08 15:03:00|485.31|483.51|485.53|483.73|485.97|484.17|485.09|483.29|0
1644332590000|2022-02-08 15:03:10|485.64|483.84|485.97|484.17|485.97|484.17|485.42|483.62|0
1644332600000|2022-02-08 15:03:20|486.63|484.83|486.41|484.61|486.63|484.83|486.41|484.61|0
1644332610000|2022-02-08 15:03:30|486.19|484.39|486.19|484.39|486.19|484.39|485.97|484.17|0
1644332620000|2022-02-08 15:03:40|486.41|484.61|486.63|484.83|486.85|485.05|486.41|484.61|0
1644332630000|2022-02-08 15:03:50|487.07|485.27|487.51|485.71|487.73|485.93|487.07|485.27|0
1644332640000|2022-02-08 15:04:00|487.29|485.49|487.29|485.49|487.51|485.71|487.29|485.49|0
1644332650000|2022-02-08 15:04:10|487.07|485.27|486.63|484.83|487.07|485.27|486.63|484.83|0
1644332660000|2022-02-08 15:04:20|486.41|484.61|485.97|484.17|486.85|485.05|485.97|484.17|0
1644332670000|2022-02-08 15:04:30|486.85|485.05|486.63|484.83|486.85|485.05|486.63|484.83|0
1644332680000|2022-02-08 15:04:40|485.97|484.17|486.41|484.61|486.63|484.83|485.97|484.17|0
1644332690000|2022-02-08 15:04:50|486.63|484.83|486.19|484.39|486.63|484.83|486.19|484.39|0
1644332700000|2022-02-08 15:05:00|486.63|484.83|485.97|484.17|486.63|484.83|485.53|483.73|0
1644332710000|2022-02-08 15:05:10|486.41|484.61|485.53|483.73|486.41|484.61|485.53|483.73|0
1644332720000|2022-02-08 15:05:20|485.97|484.17|486.19|484.39|486.52|484.72|485.97|484.17|0
1644332730000|2022-02-08 15:05:30|486.63|484.83|487.73|485.93|487.73|485.93|486.63|484.83|0
1644332740000|2022-02-08 15:05:40|488.39|486.59|488.83|487.03|488.83|487.03|488.39|486.59|0
1644332750000|2022-02-08 15:05:50|489.28|487.48|490.16|488.36|490.16|488.36|489.28|487.48|0
1644332760000|2022-02-08 15:06:00|490.6|488.8|490.38|488.58|490.6|488.8|490.38|488.58|0
1644332770000|2022-02-08 15:06:10|490.16|488.36|491.7|489.9|491.7|489.9|490.16|488.36|0
1644332780000|2022-02-08 15:06:20|492.81|491.01|492.59|490.79|492.81|491.01|492.37|490.57|0
1644332790000|2022-02-08 15:06:30|491.92|490.12|492.14|490.34|492.15|490.35|491.92|490.12|0
1644332800000|2022-02-08 15:06:40|492.37|490.57|493.25|491.45|493.25|491.45|492.37|490.57|0
1644332810000|2022-02-08 15:06:50|494.13|492.33|494.58|492.78|494.58|492.78|493.91|492.11|0
1644332820000|2022-02-08 15:07:00|494.8|493|494.13|492.33|494.8|493|494.13|492.33|0
1644332830000|2022-02-08 15:07:10|493.69|491.89|493.47|491.67|493.69|491.89|493.25|491.45|0
1644332840000|2022-02-08 15:07:20|493.03|491.23|493.25|491.45|493.47|491.67|493.03|491.23|0
1644332850000|2022-02-08 15:07:30|493.03|491.23|493.47|491.67|493.69|491.89|493.03|491.23|0
1644332860000|2022-02-08 15:07:40|493.03|491.23|493.03|491.23|493.25|491.45|493.03|491.23|0
1644332870000|2022-02-08 15:07:50|493.47|491.67|493.47|491.67|493.69|491.89|493.47|491.67|0
1644332880000|2022-02-08 15:08:00|493.69|491.89|492.59|490.79|493.69|491.89|492.59|490.79|0
1644332890000|2022-02-08 15:08:10|492.81|491.01|492.81|491.01|493.47|491.67|492.81|491.01|0
1644332900000|2022-02-08 15:08:20|492.36|490.56|492.14|490.34|492.59|490.79|492.14|490.34|0
1644332910000|2022-02-08 15:08:30|492.59|490.79|493.25|491.45|493.25|491.45|492.59|490.79|0
1644332920000|2022-02-08 15:08:40|492.81|491.01|492.59|490.79|492.81|491.01|492.59|490.79|0
1644332930000|2022-02-08 15:08:50|492.14|490.34|492.36|490.56|492.36|490.56|491.92|490.12|0
1644332940000|2022-02-08 15:09:00|492.59|490.79|491.92|490.12|492.59|490.79|491.92|490.12|0
1644332950000|2022-02-08 15:09:10|491.7|489.9|492.36|490.56|492.36|490.56|491.7|489.9|0
1644332960000|2022-02-08 15:09:20|492.58|490.78|493.25|491.45|493.25|491.45|492.58|490.78|0
1644332970000|2022-02-08 15:09:30|493.03|491.23|493.25|491.45|493.69|491.89|493.03|491.23|0
1644332980000|2022-02-08 15:09:40|493.47|491.67|493.58|491.78|493.91|492.11|493.47|491.67|0
1644332990000|2022-02-08 15:09:50|493.69|491.89|493.47|491.67|493.91|492.11|493.47|491.67|0
1644333000000|2022-02-08 15:10:00|493.03|491.23|493.03|491.23|493.03|491.23|492.81|491.01|0
1644333010000|2022-02-08 15:10:10|492.81|491.01|493.25|491.45|493.25|491.45|492.58|490.78|0
1644333020000|2022-02-08 15:10:20|492.81|491.01|493.91|492.11|493.91|492.11|492.81|491.01|0
1644333030000|2022-02-08 15:10:30|494.13|492.33|494.13|492.33|494.13|492.33|493.69|491.89|0
1644333040000|2022-02-08 15:10:40|493.91|492.11|493.69|491.89|493.91|492.11|493.69|491.89|0
1644333050000|2022-02-08 15:10:50|493.47|491.67|493.35|491.55|493.47|491.67|493.13|491.33|0
1644333060000|2022-02-08 15:11:00|493.47|491.67|494.13|492.33|494.13|492.33|493.47|491.67|0
1644333070000|2022-02-08 15:11:10|493.91|492.11|493.69|491.89|493.91|492.11|493.47|491.67|0
1644333080000|2022-02-08 15:11:20|493.91|492.11|494.13|492.33|494.35|492.55|493.91|492.11|0
1644333090000|2022-02-08 15:11:30|493.69|491.89|494.57|492.77|495.02|493.22|493.69|491.89|0
1644333100000|2022-02-08 15:11:40|494.35|492.55|494.13|492.33|494.35|492.55|494.13|492.33|0
1644333110000|2022-02-08 15:11:50|493.69|491.89|493.69|491.89|493.69|491.89|493.47|491.67|0
1644333120000|2022-02-08 15:12:00|493.47|491.67|493.13|491.33|493.47|491.67|493.02|491.22|0
1644333130000|2022-02-08 15:12:10|492.58|490.78|491.7|489.9|492.58|490.78|491.7|489.9|0
1644333140000|2022-02-08 15:12:20|491.92|490.12|491.92|490.12|492.58|490.78|491.92|490.12|0
1644333150000|2022-02-08 15:12:30|492.14|490.34|491.48|489.68|492.14|490.34|491.48|489.68|0
1644333160000|2022-02-08 15:12:40|491.26|489.46|490.59|488.79|491.26|489.46|490.59|488.79|0
1644333170000|2022-02-08 15:12:50|490.81|489.01|490.81|489.01|490.81|489.01|490.59|488.79|0
1644333180000|2022-02-08 15:13:00|490.7|488.9|491.26|489.46|491.26|489.46|490.7|488.9|0
1644333190000|2022-02-08 15:13:10|492.14|490.34|492.58|490.78|492.58|490.78|492.14|490.34|0
1644333200000|2022-02-08 15:13:20|492.36|490.56|493.24|491.44|493.24|491.44|492.36|490.56|0
1644333210000|2022-02-08 15:13:30|493.02|491.22|493.02|491.22|493.24|491.44|492.8|491|0
1644333220000|2022-02-08 15:13:40|493.24|491.44|493.91|492.11|493.91|492.11|493.24|491.44|0
1644333230000|2022-02-08 15:13:50|493.47|491.67|493.47|491.67|493.69|491.89|493.02|491.22|0
1644333240000|2022-02-08 15:14:00|493.02|491.22|493.91|492.11|493.91|492.11|493.02|491.22|0
1644333250000|2022-02-08 15:14:10|494.57|492.77|494.79|492.99|494.79|492.99|494.35|492.55|0
1644333260000|2022-02-08 15:14:20|494.24|492.44|494.01|492.21|494.57|492.77|494.01|492.21|0
1644333270000|2022-02-08 15:14:30|494.13|492.33|493.24|491.44|494.13|492.33|493.24|491.44|0
1644333280000|2022-02-08 15:14:40|493.02|491.22|493.69|491.89|493.69|491.89|493.02|491.22|0
1644333290000|2022-02-08 15:14:50|494.57|492.77|494.57|492.77|494.57|492.77|494.13|492.33|0
1644333300000|2022-02-08 15:15:00|494.35|492.55|496.12|494.32|496.12|494.32|494.35|492.55|0
1644333310000|2022-02-08 15:15:10|497.23|495.43|496.34|494.54|497.23|495.43|496.12|494.32|0
1644333320000|2022-02-08 15:15:20|496.12|494.32|495.01|493.21|496.12|494.32|495.01|493.21|0
1644333330000|2022-02-08 15:15:30|495.68|493.88|494.79|492.99|495.9|494.1|494.79|492.99|0
1644333340000|2022-02-08 15:15:40|495.01|493.21|494.79|492.99|495.46|493.66|494.79|492.99|0
1644333350000|2022-02-08 15:15:50|494.57|492.77|494.57|492.77|494.79|492.99|494.35|492.55|0
1644333360000|2022-02-08 15:16:00|494.35|492.55|494.57|492.77|494.57|492.77|494.13|492.33|0
1644333370000|2022-02-08 15:16:10|495.01|493.21|495.01|493.21|495.23|493.43|495.01|493.21|0
1644333380000|2022-02-08 15:16:20|494.79|492.99|494.79|492.99|495.46|493.66|494.79|492.99|0
1644333390000|2022-02-08 15:16:30|495.01|493.21|495.56|493.76|495.9|494.1|495.01|493.21|0
1644333400000|2022-02-08 15:16:40|495.34|493.54|495.01|493.21|495.34|493.54|494.79|492.99|0
1644333410000|2022-02-08 15:16:50|495.46|493.66|496.34|494.54|496.34|494.54|495.45|493.65|0
1644333420000|2022-02-08 15:17:00|496.12|494.32|497.23|495.43|498.34|496.54|496.12|494.32|0
1644333430000|2022-02-08 15:17:10|497.67|495.87|498.11|496.31|498.11|496.31|497.67|495.87|0
1644333440000|2022-02-08 15:17:20|497.89|496.09|499.67|497.87|499.67|497.87|497.89|496.09|0
1644333450000|2022-02-08 15:17:30|500.78|498.98|500.33|498.53|500.78|498.98|500.11|498.31|0
1644333460000|2022-02-08 15:17:40|501.44|499.64|500.33|498.53|501.44|499.64|500.33|498.53|0
1644333470000|2022-02-08 15:17:50|500.11|498.31|499.67|497.87|500.11|498.31|499.44|497.64|0
1644333480000|2022-02-08 15:18:00|500.11|498.31|499.67|497.87|500.11|498.31|499.44|497.64|0
1644333490000|2022-02-08 15:18:10|499.44|497.64|499.22|497.42|499.44|497.64|499.22|497.42|0
1644333500000|2022-02-08 15:18:20|499.44|497.64|499.44|497.64|499.67|497.87|499.44|497.64|0
1644333510000|2022-02-08 15:18:30|499.55|497.75|499.44|497.64|499.55|497.75|499.11|497.31|0
1644333520000|2022-02-08 15:18:40|499.33|497.53|499.89|498.09|499.89|498.09|499.33|497.53|0
1644333530000|2022-02-08 15:18:50|499.99|498.19|499.89|498.09|499.99|498.19|499.67|497.87|0
1644333540000|2022-02-08 15:19:00|500.55|498.75|499.67|497.87|501|499.2|499.44|497.64|0
1644333550000|2022-02-08 15:19:10|499|497.2|498.78|496.98|499|497.2|498.78|496.98|0
1644333560000|2022-02-08 15:19:20|498.22|496.42|498.11|496.31|498.22|496.42|497.89|496.09|0
1644333570000|2022-02-08 15:19:30|497.89|496.09|497.67|495.87|497.89|496.09|497.67|495.87|0
1644333580000|2022-02-08 15:19:40|497.23|495.43|497.22|495.42|497.23|495.43|497.22|495.42|0
1644333590000|2022-02-08 15:19:50|497.45|495.65|497.67|495.87|497.67|495.87|497.22|495.42|0
1644333600000|2022-02-08 15:20:00|498.11|496.31|497.45|495.65|498.11|496.31|497.22|495.42|0
1644333610000|2022-02-08 15:20:10|497.89|496.09|498.33|496.53|498.33|496.53|497.45|495.65|0
1644333620000|2022-02-08 15:20:20|498.11|496.31|498.78|496.98|499.22|497.42|498.11|496.31|0
1644333630000|2022-02-08 15:20:30|499|497.2|499|497.2|499.22|497.42|498.78|496.98|0
1644333640000|2022-02-08 15:20:40|499.44|497.64|499|497.2|499.44|497.64|499|497.2|0
1644333650000|2022-02-08 15:20:50|499.22|497.42|499|497.2|499.22|497.42|499|497.2|0
1644333660000|2022-02-08 15:21:00|498.78|496.98|498|496.2|498.78|496.98|498|496.2|0
1644333670000|2022-02-08 15:21:10|497.89|496.09|498.44|496.64|498.44|496.64|497.89|496.09|0
1644333680000|2022-02-08 15:21:20|498.11|496.31|497.67|495.87|498.11|496.31|497.67|495.87|0
1644333690000|2022-02-08 15:21:30|497.45|495.65|496.34|494.54|497.45|495.65|496.34|494.54|0
1644333700000|2022-02-08 15:21:40|497.45|495.65|498.33|496.53|498.33|496.53|497.22|495.42|0
1644333710000|2022-02-08 15:21:50|498.78|496.98|499.44|497.64|499.88|498.08|498.78|496.98|0
1644333720000|2022-02-08 15:22:00|499.55|497.75|498.33|496.53|499.55|497.75|498.33|496.53|0
1644333730000|2022-02-08 15:22:10|497.89|496.09|498.33|496.53|498.33|496.53|497.89|496.09|0
1644333740000|2022-02-08 15:22:20|497.89|496.09|498.55|496.75|498.55|496.75|497.89|496.09|0
1644333750000|2022-02-08 15:22:30|498.44|496.64|498.33|496.53|498.44|496.64|498.11|496.31|0
1644333760000|2022-02-08 15:22:40|498.11|496.31|498.11|496.31|498.11|496.31|497.89|496.09|0
1644333770000|2022-02-08 15:22:50|497.89|496.09|497.89|496.09|497.89|496.09|497.44|495.64|0
1644333780000|2022-02-08 15:23:00|497.67|495.87|497|495.2|497.67|495.87|497|495.2|0
1644333790000|2022-02-08 15:23:10|497.22|495.42|497.44|495.64|497.44|495.64|497|495.2|0
1644333800000|2022-02-08 15:23:20|497.22|495.42|497.22|495.42|497.44|495.64|497.22|495.42|0
1644333810000|2022-02-08 15:23:30|498.22|496.42|497.89|496.09|498.22|496.42|497.89|496.09|0
1644333820000|2022-02-08 15:23:40|497.77|495.97|497.89|496.09|498.33|496.53|497.77|495.97|0
1644333830000|2022-02-08 15:23:50|497.67|495.87|497.77|495.97|497.77|495.97|497.33|495.53|0
1644333840000|2022-02-08 15:24:00|497.67|495.87|497.44|495.64|497.67|495.87|497.22|495.42|0
1644333850000|2022-02-08 15:24:10|499.44|497.64|498.77|496.97|499.88|498.08|498.77|496.97|0
1644333860000|2022-02-08 15:24:20|498.33|496.53|498.11|496.31|498.33|496.53|497.99|496.19|0
1644333870000|2022-02-08 15:24:30|498.33|496.53|499|497.2|499|497.2|498.33|496.53|0
1644333880000|2022-02-08 15:24:40|498.77|496.97|498.55|496.75|499|497.2|498.55|496.75|0
1644333890000|2022-02-08 15:24:50|498.77|496.97|498.11|496.31|498.77|496.97|498.11|496.31|0
1644333900000|2022-02-08 15:25:00|497.89|496.09|498.11|496.31|498.11|496.31|497.66|495.86|0
1644333910000|2022-02-08 15:25:10|497.66|495.86|497.44|495.64|497.66|495.86|497|495.2|0
1644333920000|2022-02-08 15:25:20|496.56|494.76|497|495.2|497|495.2|496.33|494.53|0
1644333930000|2022-02-08 15:25:30|496.78|494.98|497.22|495.42|497.22|495.42|496.78|494.98|0
1644333940000|2022-02-08 15:25:40|497|495.2|497.44|495.64|497.44|495.64|497|495.2|0
1644333950000|2022-02-08 15:25:50|497.22|495.42|497.89|496.09|497.89|496.09|497.22|495.42|0
1644333960000|2022-02-08 15:26:00|498.55|496.75|498.99|497.19|498.99|497.19|498.55|496.75|0
1644333970000|2022-02-08 15:26:10|498.55|496.75|498.99|497.19|499.44|497.64|498.55|496.75|0
1644333980000|2022-02-08 15:26:20|498.77|496.97|498.77|496.97|498.99|497.19|498.77|496.97|0
1644333990000|2022-02-08 15:26:30|498.99|497.19|498.55|496.75|498.99|497.19|498.55|496.75|0
1644334000000|2022-02-08 15:26:40|498.11|496.31|498.11|496.31|498.11|496.31|497.88|496.08|0
1644334010000|2022-02-08 15:26:50|497.66|495.86|496.33|494.53|497.66|495.86|496.33|494.53|0
1644334020000|2022-02-08 15:27:00|495.77|493.97|495.67|493.87|495.77|493.97|495.67|493.87|0
1644334030000|2022-02-08 15:27:10|494.56|492.76|494.78|492.98|495|493.2|494.56|492.76|0
1644334040000|2022-02-08 15:27:20|495|493.2|494.12|492.32|495|493.2|493.9|492.1|0
1644334050000|2022-02-08 15:27:30|494.34|492.54|494.12|492.32|494.56|492.76|494.12|492.32|0
1644334060000|2022-02-08 15:27:40|494.45|492.65|493.46|491.66|494.45|492.65|493.46|491.66|0
1644334070000|2022-02-08 15:27:50|493.23|491.43|493.23|491.43|493.23|491.43|492.79|490.99|0
1644334080000|2022-02-08 15:28:00|493.68|491.88|492.13|490.33|493.68|491.88|492.13|490.33|0
1644334090000|2022-02-08 15:28:10|493.01|491.21|493.68|491.88|493.68|491.88|493.01|491.21|0
1644334100000|2022-02-08 15:28:20|493.45|491.65|493.01|491.21|493.45|491.65|493.01|491.21|0
1644334110000|2022-02-08 15:28:30|493.23|491.43|491.69|489.89|493.23|491.43|491.69|489.89|0
1644334120000|2022-02-08 15:28:40|491.02|489.22|491.47|489.67|491.47|489.67|491.02|489.22|0
1644334130000|2022-02-08 15:28:50|491.69|489.89|492.13|490.33|492.13|490.33|491.69|489.89|0
1644334140000|2022-02-08 15:29:00|492.57|490.77|492.57|490.77|492.57|490.77|492.35|490.55|0
1644334150000|2022-02-08 15:29:10|492.13|490.33|491.69|489.89|492.35|490.55|491.69|489.89|0
1644334160000|2022-02-08 15:29:20|491.46|489.66|491.69|489.89|491.69|489.89|491.46|489.66|0
1644334170000|2022-02-08 15:29:30|491.24|489.44|491.24|489.44|491.24|489.44|490.8|489|0
1644334180000|2022-02-08 15:29:40|491.91|490.11|492.57|490.77|492.79|490.99|491.91|490.11|0
1644334190000|2022-02-08 15:29:50|492.45|490.65|493.23|491.43|493.45|491.65|492.45|490.65|0
1644334200000|2022-02-08 15:30:00|492.79|490.99|492.79|490.99|493.01|491.21|492.57|490.77|0
1644334210000|2022-02-08 15:30:10|493.45|491.65|493.12|491.32|493.67|491.87|493.12|491.32|0
1644334220000|2022-02-08 15:30:20|493.67|491.87|494.34|492.54|494.34|492.54|493.67|491.87|0
1644334230000|2022-02-08 15:30:30|494.56|492.76|494.67|492.87|494.67|492.87|494.34|492.54|0
1644334240000|2022-02-08 15:30:40|494.34|492.54|493.39|491.59|494.34|492.54|493.17|491.37|0
1644334250000|2022-02-08 15:30:50|493.84|492.04|493.84|492.04|494.06|492.26|493.84|492.04|0
1644334260000|2022-02-08 15:31:00|493.39|491.59|492.73|490.93|493.39|491.59|492.29|490.49|0
1644334270000|2022-02-08 15:31:10|493.62|491.82|494.94|493.14|494.94|493.14|493.62|491.82|0
1644334280000|2022-02-08 15:31:20|495.17|493.37|494.72|492.92|495.17|493.37|494.72|492.92|0
1644334290000|2022-02-08 15:31:30|494.94|493.14|495.17|493.37|495.83|494.03|494.94|493.14|0
1644334300000|2022-02-08 15:31:40|494.94|493.14|495.39|493.59|495.39|493.59|494.94|493.14|0
1644334310000|2022-02-08 15:31:50|495.61|493.81|495.17|493.37|495.61|493.81|495.17|493.37|0
1644334320000|2022-02-08 15:32:00|494.94|493.14|494.72|492.92|495.05|493.25|494.72|492.92|0
1644334330000|2022-02-08 15:32:10|494.5|492.7|494.28|492.48|494.5|492.7|494.28|492.48|0
1644334340000|2022-02-08 15:32:20|494.5|492.7|494.72|492.92|494.94|493.14|494.5|492.7|0
1644334350000|2022-02-08 15:32:30|495.05|493.25|494.72|492.92|495.05|493.25|494.72|492.92|0
1644334360000|2022-02-08 15:32:40|495.05|493.25|495.61|493.81|495.61|493.81|495.05|493.25|0
1644334370000|2022-02-08 15:32:50|495.39|493.59|496.49|494.69|496.49|494.69|495.39|493.59|0
1644334380000|2022-02-08 15:33:00|496.27|494.47|494.94|493.14|496.27|494.47|494.94|493.14|0
1644334390000|2022-02-08 15:33:10|494.5|492.7|494.16|492.36|494.5|492.7|494.16|492.36|0
1644334400000|2022-02-08 15:33:20|494.28|492.48|494.16|492.36|494.94|493.14|494.16|492.36|0
1644334410000|2022-02-08 15:33:30|494.06|492.26|495.39|493.59|495.39|493.59|494.06|492.26|0
1644334420000|2022-02-08 15:33:40|495.83|494.03|495.39|493.59|495.83|494.03|495.16|493.36|0
1644334430000|2022-02-08 15:33:50|494.72|492.92|494.28|492.48|494.72|492.92|493.94|492.14|0
1644334440000|2022-02-08 15:34:00|494.06|492.26|493.83|492.03|494.06|492.26|493.83|492.03|0
1644334450000|2022-02-08 15:34:10|493.61|491.81|494.16|492.36|494.28|492.48|493.61|491.81|0
1644334460000|2022-02-08 15:34:20|493.61|491.81|493.61|491.81|493.83|492.03|493.5|491.7|0
1644334470000|2022-02-08 15:34:30|493.83|492.03|493.17|491.37|493.83|492.03|493.17|491.37|0
1644334480000|2022-02-08 15:34:40|493.61|491.81|493.39|491.59|493.61|491.81|493.17|491.37|0
1644334490000|2022-02-08 15:34:50|493.17|491.37|492.95|491.15|493.39|491.59|492.73|490.93|0
1644334500000|2022-02-08 15:35:00|492.73|490.93|491.4|489.6|492.73|490.93|491.4|489.6|0
1644334510000|2022-02-08 15:35:10|490.84|489.04|491.29|489.49|491.29|489.49|489.85|488.05|0
1644334520000|2022-02-08 15:35:20|491.4|489.6|492.06|490.26|492.06|490.26|491.4|489.6|0
1644334530000|2022-02-08 15:35:30|492.28|490.48|492.51|490.71|492.51|490.71|492.06|490.26|0
1644334540000|2022-02-08 15:35:40|492.06|490.26|492.06|490.26|492.28|490.48|492.06|490.26|0
1644334550000|2022-02-08 15:35:50|491.84|490.04|491.18|489.38|491.84|490.04|491.18|489.38|0
1644334560000|2022-02-08 15:36:00|491.4|489.6|489.63|487.83|491.4|489.6|489.63|487.83|0
1644334570000|2022-02-08 15:36:10|489.19|487.39|489.19|487.39|489.85|488.05|489.19|487.39|0
1644334580000|2022-02-08 15:36:20|489.85|488.05|490.51|488.71|490.51|488.71|489.85|488.05|0
1644334590000|2022-02-08 15:36:30|490.29|488.49|490.84|489.04|490.96|489.16|490.29|488.49|0
1644334600000|2022-02-08 15:36:40|490.96|489.16|490.96|489.16|490.96|489.16|490.74|488.94|0
1644334610000|2022-02-08 15:36:50|491.18|489.38|492.5|490.7|492.5|490.7|491.18|489.38|0
1644334620000|2022-02-08 15:37:00|492.95|491.15|493.17|491.37|493.39|491.59|492.95|491.15|0
1644334630000|2022-02-08 15:37:10|494.28|492.48|493.83|492.03|494.5|492.7|493.83|492.03|0
1644334640000|2022-02-08 15:37:20|494.28|492.48|494.28|492.48|494.28|492.48|493.83|492.03|0
1644334650000|2022-02-08 15:37:30|493.83|492.03|493.39|491.59|493.83|492.03|493.39|491.59|0
1644334660000|2022-02-08 15:37:40|493.61|491.81|493.39|491.59|493.61|491.81|493.39|491.59|0
1644334670000|2022-02-08 15:37:50|493.61|491.81|494.05|492.25|494.05|492.25|493.61|491.81|0
1644334680000|2022-02-08 15:38:00|494.27|492.47|494.5|492.7|494.94|493.14|494.27|492.47|0
1644334690000|2022-02-08 15:38:10|494.72|492.92|495.16|493.36|495.38|493.58|494.72|492.92|0
1644334700000|2022-02-08 15:38:20|494.94|493.14|494.94|493.14|494.94|493.14|494.72|492.92|0
1644334710000|2022-02-08 15:38:30|495.16|493.36|496.93|495.13|496.93|495.13|495.16|493.36|0
1644334720000|2022-02-08 15:38:40|496.05|494.25|496.27|494.47|496.38|494.58|496.05|494.25|0
1644334730000|2022-02-08 15:38:50|496.05|494.25|496.05|494.25|496.15|494.35|496.05|494.25|0
1644334740000|2022-02-08 15:39:00|496.49|494.69|495.83|494.03|496.49|494.69|495.83|494.03|0
1644334750000|2022-02-08 15:39:10|498.04|496.24|498.27|496.47|499.15|497.35|498.04|496.24|0
1644334760000|2022-02-08 15:39:20|498.04|496.24|497.93|496.13|498.04|496.24|497.82|496.02|0
1644334770000|2022-02-08 15:39:30|497.6|495.8|497.38|495.58|497.82|496.02|497.38|495.58|0
1644334780000|2022-02-08 15:39:40|497.16|495.36|497.38|495.58|497.38|495.58|497.16|495.36|0
1644334790000|2022-02-08 15:39:50|497.16|495.36|496.93|495.13|497.16|495.36|496.93|495.13|0
1644334800000|2022-02-08 15:40:00|496.71|494.91|496.49|494.69|496.71|494.91|496.27|494.47|0
1644334810000|2022-02-08 15:40:10|496.71|494.91|495.38|493.58|496.71|494.91|495.38|493.58|0
1644334820000|2022-02-08 15:40:20|495.6|493.8|495.38|493.58|495.6|493.8|495.16|493.36|0
1644334830000|2022-02-08 15:40:30|495.6|493.8|496.05|494.25|496.05|494.25|495.6|493.8|0
1644334840000|2022-02-08 15:40:40|495.71|493.91|495.6|493.8|496.05|494.25|495.6|493.8|0
1644334850000|2022-02-08 15:40:50|495.38|493.58|495.38|493.58|495.38|493.58|495.38|493.58|0
1644334860000|2022-02-08 15:41:00|495.82|494.02|495.6|493.8|496.49|494.69|495.6|493.8|0
1644334870000|2022-02-08 15:41:10|496.05|494.25|496.05|494.25|496.05|494.25|495.6|493.8|0
1644334880000|2022-02-08 15:41:20|495.82|494.02|495.38|493.58|495.82|494.02|495.38|493.58|0
1644334890000|2022-02-08 15:41:30|494.94|493.14|496.27|494.47|496.27|494.47|494.94|493.14|0
1644334900000|2022-02-08 15:41:40|496.49|494.69|496.71|494.91|497.15|495.35|496.49|494.69|0
1644334910000|2022-02-08 15:41:50|496.27|494.47|495.82|494.02|496.27|494.47|495.82|494.02|0
1644334920000|2022-02-08 15:42:00|496.27|494.47|496.93|495.13|496.93|495.13|496.27|494.47|0
1644334930000|2022-02-08 15:42:10|496.71|494.91|496.71|494.91|496.71|494.91|496.27|494.47|0
1644334940000|2022-02-08 15:42:20|496.49|494.69|496.71|494.91|496.93|495.13|496.49|494.69|0
1644334950000|2022-02-08 15:42:30|496.93|495.13|495.82|494.02|496.93|495.13|495.82|494.02|0
1644334960000|2022-02-08 15:42:40|495.38|493.58|495.16|493.36|495.38|493.58|495.16|493.36|0
1644334970000|2022-02-08 15:42:50|494.94|493.14|495.38|493.58|495.38|493.58|494.94|493.14|0
1644334980000|2022-02-08 15:43:00|495.82|494.02|496.27|494.47|496.27|494.47|495.82|494.02|0
1644334990000|2022-02-08 15:43:10|496.15|494.35|496.04|494.24|496.15|494.35|496.04|494.24|0
1644335000000|2022-02-08 15:43:20|495.82|494.02|495.82|494.02|495.82|494.02|495.71|493.91|0
1644335010000|2022-02-08 15:43:30|495.16|493.36|494.71|492.91|495.6|493.8|494.71|492.91|0
1644335020000|2022-02-08 15:43:40|494.94|493.14|494.94|493.14|494.94|493.14|494.05|492.25|0
1644335030000|2022-02-08 15:43:50|495.38|493.58|495.6|493.8|496.26|494.46|495.38|493.58|0
1644335040000|2022-02-08 15:44:00|495.16|493.36|495.82|494.02|495.82|494.02|495.16|493.36|0
1644335050000|2022-02-08 15:44:10|495.38|493.58|496.71|494.91|496.71|494.91|495.26|493.46|0
1644335060000|2022-02-08 15:44:20|496.26|494.46|496.37|494.57|496.37|494.57|496.26|494.46|0
1644335070000|2022-02-08 15:44:30|496.26|494.46|496.93|495.13|496.93|495.13|496.26|494.46|0
1644335080000|2022-02-08 15:44:40|496.65|494.85|496.98|495.18|497.1|495.3|496.65|494.85|0
1644335090000|2022-02-08 15:44:50|497.54|495.74|498.21|496.41|498.21|496.41|497.54|495.74|0
1644335100000|2022-02-08 15:45:00|497.99|496.19|500.88|499.08|501.1|499.3|497.99|496.19|0
1644335110000|2022-02-08 15:45:10|501.32|499.52|500.88|499.08|501.77|499.97|500.88|499.08|0
1644335120000|2022-02-08 15:45:20|501.32|499.52|501.95|500.15|501.95|500.15|501.32|499.52|0
1644335130000|2022-02-08 15:45:30|502.39|500.59|502.39|500.59|502.39|500.59|502.17|500.37|0
1644335140000|2022-02-08 15:45:40|501.95|500.15|502.17|500.37|502.39|500.59|501.95|500.15|0
1644335150000|2022-02-08 15:45:50|501.95|500.15|501.94|500.14|501.95|500.15|501.72|499.92|0
1644335160000|2022-02-08 15:46:00|501.72|499.92|503.96|502.16|503.96|502.16|501.72|499.92|0
1644335170000|2022-02-08 15:46:10|504.63|502.83|505.97|504.17|506.19|504.39|504.63|502.83|0
1644335180000|2022-02-08 15:46:20|505.75|503.95|505.75|503.95|506.64|504.84|505.75|503.95|0
1644335190000|2022-02-08 15:46:30|505.52|503.72|505.52|503.72|505.75|503.95|505.52|503.72|0
1644335200000|2022-02-08 15:46:40|504.85|503.05|505.07|503.27|505.07|503.27|504.85|503.05|0
1644335210000|2022-02-08 15:46:50|505.67|503.87|505.29|503.49|505.9|504.1|505.29|503.49|0
1644335220000|2022-02-08 15:47:00|505.52|503.72|505.52|503.72|505.97|504.17|505.52|503.72|0
1644335230000|2022-02-08 15:47:10|505.29|503.49|505.18|503.38|505.29|503.49|505.07|503.27|0
1644335240000|2022-02-08 15:47:20|505.97|504.17|505.74|503.94|505.97|504.17|505.74|503.94|0
1644335250000|2022-02-08 15:47:30|506.19|504.39|507.31|505.51|507.31|505.51|505.97|504.17|0
1644335260000|2022-02-08 15:47:40|507.09|505.29|506.19|504.39|507.09|505.29|506.19|504.39|0
1644335270000|2022-02-08 15:47:50|506.41|504.61|506.64|504.84|506.86|505.06|506.19|504.39|0
1644335280000|2022-02-08 15:48:00|506.41|504.61|505.74|503.94|506.41|504.61|505.74|503.94|0
1644335290000|2022-02-08 15:48:10|505.29|503.49|505.62|503.82|505.74|503.94|505.29|503.49|0
1644335300000|2022-02-08 15:48:20|505.74|503.94|505.96|504.16|505.96|504.16|505.74|503.94|0
1644335310000|2022-02-08 15:48:30|506.19|504.39|505.96|504.16|506.41|504.61|505.96|504.16|0
1644335320000|2022-02-08 15:48:40|505.52|503.72|505.74|503.94|505.96|504.16|505.52|503.72|0
1644335330000|2022-02-08 15:48:50|505.96|504.16|505.85|504.05|506.19|504.39|505.85|504.05|0
1644335340000|2022-02-08 15:49:00|506.19|504.39|505.74|503.94|506.19|504.39|505.74|503.94|0
1644335350000|2022-02-08 15:49:10|505.29|503.49|504.62|502.82|505.74|503.94|504.62|502.82|0
1644335360000|2022-02-08 15:49:20|504.84|503.04|504.62|502.82|505.4|503.6|504.62|502.82|0
1644335370000|2022-02-08 15:49:30|504.84|503.04|504.39|502.59|504.84|503.04|504.39|502.59|0
1644335380000|2022-02-08 15:49:40|504.84|503.04|504.73|502.93|504.84|503.04|504.62|502.82|0
1644335390000|2022-02-08 15:49:50|504.62|502.82|504.62|502.82|504.62|502.82|504.62|502.82|0
1644335400000|2022-02-08 15:50:00|504.73|502.93|503.95|502.15|504.73|502.93|503.95|502.15|0
1644335410000|2022-02-08 15:50:10|503.83|502.03|503.72|501.92|504.17|502.37|503.72|501.92|0
1644335420000|2022-02-08 15:50:20|504.17|502.37|503.95|502.15|504.17|502.37|503.95|502.15|0
1644335430000|2022-02-08 15:50:30|504.17|502.37|504.39|502.59|504.39|502.59|504.17|502.37|0
1644335440000|2022-02-08 15:50:40|504.17|502.37|504.28|502.48|504.39|502.59|504.17|502.37|0
1644335450000|2022-02-08 15:50:50|504.39|502.59|504.62|502.82|504.62|502.82|504.39|502.59|0
1644335460000|2022-02-08 15:51:00|504.84|503.04|504.17|502.37|504.84|503.04|504.17|502.37|0
1644335470000|2022-02-08 15:51:10|504.62|502.82|505.07|503.27|505.07|503.27|504.62|502.82|0
1644335480000|2022-02-08 15:51:20|505.29|503.49|505.62|503.82|505.74|503.94|505.29|503.49|0
1644335490000|2022-02-08 15:51:30|506.07|504.27|505.51|503.71|506.07|504.27|505.51|503.71|0
1644335510000|2022-02-08 15:51:50|505.74|503.94|505.74|503.94|505.96|504.16|505.74|503.94|0
1644335520000|2022-02-08 15:52:00|505.62|503.82|504.62|502.82|505.62|503.82|504.62|502.82|0
1644335530000|2022-02-08 15:52:10|504.84|503.04|504.62|502.82|504.84|503.04|504.62|502.82|0
1644335540000|2022-02-08 15:52:20|504.39|502.59|504.84|503.04|504.84|503.04|504.39|502.59|0
1644335550000|2022-02-08 15:52:30|504.62|502.82|504.84|503.04|505.29|503.49|504.62|502.82|0
1644335560000|2022-02-08 15:52:40|505.06|503.26|504.84|503.04|505.06|503.26|504.72|502.92|0
1644335570000|2022-02-08 15:52:50|505.06|503.26|505.51|503.71|505.51|503.71|505.06|503.26|0
1644335580000|2022-02-08 15:53:00|505.96|504.16|505.96|504.16|505.96|504.16|505.96|504.16|0
1644335590000|2022-02-08 15:53:10|506.19|504.39|506.41|504.61|506.41|504.61|506.19|504.39|0
1644335600000|2022-02-08 15:53:20|506.19|504.39|507.31|505.51|507.53|505.73|506.19|504.39|0
1644335610000|2022-02-08 15:53:30|507.53|505.73|507.76|505.96|508.2|506.4|507.53|505.73|0
1644335620000|2022-02-08 15:53:40|508.2|506.4|508.65|506.85|509.33|507.53|508.2|506.4|0
1644335630000|2022-02-08 15:53:50|508.88|507.08|508.88|507.08|508.88|507.08|508.65|506.85|0
1644335640000|2022-02-08 15:54:00|508.65|506.85|508.65|506.85|508.88|507.08|508.65|506.85|0
1644335650000|2022-02-08 15:54:10|509.1|507.3|508.2|506.4|509.33|507.53|508.2|506.4|0
1644335660000|2022-02-08 15:54:20|508.43|506.63|508.2|506.4|508.43|506.63|508.2|506.4|0
1644335670000|2022-02-08 15:54:30|507.31|505.51|507.31|505.51|507.76|505.96|507.31|505.51|0
1644335680000|2022-02-08 15:54:40|507.08|505.28|507.08|505.28|507.08|505.28|507.08|505.28|0
1644335690000|2022-02-08 15:54:50|507.31|505.51|507.31|505.51|507.31|505.51|507.08|505.28|0
1644335700000|2022-02-08 15:55:00|506.63|504.83|506.18|504.38|506.63|504.83|506.18|504.38|0
1644335710000|2022-02-08 15:55:10|506.63|504.83|506.18|504.38|506.63|504.83|506.18|504.38|0
1644335720000|2022-02-08 15:55:20|506.41|504.61|505.74|503.94|506.41|504.61|505.74|503.94|0
1644335730000|2022-02-08 15:55:30|505.96|504.16|505.96|504.16|506.18|504.38|505.51|503.71|0
1644335740000|2022-02-08 15:55:40|506.18|504.38|506.18|504.38|506.18|504.38|505.96|504.16|0
1644335750000|2022-02-08 15:55:50|506.41|504.61|506.63|504.83|506.63|504.83|506.41|504.61|0
1644335760000|2022-02-08 15:56:00|506.86|505.06|506.18|504.38|506.86|505.06|506.18|504.38|0
1644335770000|2022-02-08 15:56:10|506.41|504.61|505.96|504.16|506.41|504.61|505.96|504.16|0
1644335780000|2022-02-08 15:56:20|505.84|504.04|505.73|503.93|506.18|504.38|505.73|503.93|0
1644335790000|2022-02-08 15:56:30|505.51|503.71|505.51|503.71|505.73|503.93|505.51|503.71|0
1644335800000|2022-02-08 15:56:40|505.73|503.93|505.51|503.71|505.73|503.93|505.51|503.71|0
1644335810000|2022-02-08 15:56:50|506.18|504.38|505.96|504.16|506.18|504.38|505.73|503.93|0
1644335820000|2022-02-08 15:57:00|506.63|504.83|506.41|504.61|506.63|504.83|506.18|504.38|0
1644335830000|2022-02-08 15:57:10|506.86|505.06|507.3|505.5|507.53|505.73|506.86|505.06|0
1644335840000|2022-02-08 15:57:20|507.53|505.73|507.98|506.18|507.98|506.18|507.3|505.5|0
1644335850000|2022-02-08 15:57:30|507.75|505.95|507.53|505.73|507.75|505.95|507.53|505.73|0
1644335860000|2022-02-08 15:57:40|507.75|505.95|507.75|505.95|507.98|506.18|507.75|505.95|0
1644335870000|2022-02-08 15:57:50|507.98|506.18|507.3|505.5|507.98|506.18|507.3|505.5|0
1644335880000|2022-02-08 15:58:00|506.86|505.06|506.63|504.83|507.53|505.73|506.63|504.83|0
1644335890000|2022-02-08 15:58:10|506.41|504.61|508.08|506.28|508.08|506.28|506.41|504.61|0
1644335900000|2022-02-08 15:58:20|508.43|506.63|507.3|505.5|508.43|506.63|507.08|505.28|0
1644335910000|2022-02-08 15:58:30|507.08|505.28|506.85|505.05|507.08|505.28|506.85|505.05|0
1644335920000|2022-02-08 15:58:40|507.3|505.5|507.08|505.28|507.3|505.5|506.85|505.05|0
1644335930000|2022-02-08 15:58:50|506.85|505.05|507.19|505.39|507.3|505.5|506.85|505.05|0
1644335940000|2022-02-08 15:59:00|507.53|505.73|507.75|505.95|508.2|506.4|507.53|505.73|0
1644335950000|2022-02-08 15:59:10|507.98|506.18|507.08|505.28|507.98|506.18|507.08|505.28|0
1644335960000|2022-02-08 15:59:20|507.53|505.73|507.08|505.28|507.53|505.73|507.08|505.28|0
1644335970000|2022-02-08 15:59:30|507.53|505.73|506.85|505.05|507.53|505.73|506.85|505.05|0
1644335980000|2022-02-08 15:59:40|506.63|504.83|505.96|504.16|506.63|504.83|505.96|504.16|0
1644335990000|2022-02-08 15:59:50|505.73|503.93|505.96|504.16|505.96|504.16|505.73|503.93|0
1644336000000|2022-02-08 16:00:00|505.73|503.93|505.73|503.93|506.41|504.61|505.73|503.93|0
1644336010000|2022-02-08 16:00:10|506.06|504.26|506.18|504.38|506.18|504.38|506.06|504.26|0
1644336020000|2022-02-08 16:00:20|506.63|504.83|507.3|505.5|507.3|505.5|506.63|504.83|0
1644336030000|2022-02-08 16:00:30|507.08|505.28|507.98|506.18|507.98|506.18|507.08|505.28|0
1644336040000|2022-02-08 16:00:40|508.42|506.62|508.87|507.07|508.87|507.07|507.98|506.18|0
1644336050000|2022-02-08 16:00:50|509.77|507.97|510.67|508.87|510.9|509.1|509.77|507.97|0
1644336060000|2022-02-08 16:01:00|511.57|509.77|510|508.2|511.57|509.77|510|508.2|0
1644336070000|2022-02-08 16:01:10|509.77|507.97|509.1|507.3|509.77|507.97|508.87|507.07|0
1644336080000|2022-02-08 16:01:20|509.55|507.75|510|508.2|510.45|508.65|509.55|507.75|0
1644336090000|2022-02-08 16:01:30|509.77|507.97|509.32|507.52|509.77|507.97|509.32|507.52|0
1644336100000|2022-02-08 16:01:40|509.77|507.97|510.22|508.42|510.22|508.42|509.55|507.75|0
1644336110000|2022-02-08 16:01:50|510|508.2|510.22|508.42|510.22|508.42|509.77|507.97|0
1644336120000|2022-02-08 16:02:00|509.77|507.97|510.22|508.42|510.22|508.42|509.77|507.97|0
1644336130000|2022-02-08 16:02:10|510|508.2|510.22|508.42|510.22|508.42|509.77|507.97|0
1644336140000|2022-02-08 16:02:20|510.45|508.65|510.67|508.87|511.12|509.32|510.45|508.65|0
1644336150000|2022-02-08 16:02:30|510.9|509.1|511.12|509.32|511.34|509.54|510.9|509.1|0
1644336160000|2022-02-08 16:02:40|510.89|509.09|511.23|509.43|511.34|509.54|510.89|509.09|0
1644336170000|2022-02-08 16:02:50|511.34|509.54|511.79|509.99|512.24|510.44|511.34|509.54|0
1644336180000|2022-02-08 16:03:00|511.9|510.1|512.02|510.22|512.47|510.67|511.9|510.1|0
1644336190000|2022-02-08 16:03:10|511.79|509.99|512.02|510.22|512.47|510.67|511.79|509.99|0
1644336200000|2022-02-08 16:03:20|512.47|510.67|511.79|509.99|512.47|510.67|511.79|509.99|0
1644336210000|2022-02-08 16:03:30|512.24|510.44|513.59|511.79|513.59|511.79|512.24|510.44|0
1644336220000|2022-02-08 16:03:40|512.92|511.12|512.92|511.12|512.92|511.12|512.58|510.78|0
1644336230000|2022-02-08 16:03:50|512.69|510.89|512.24|510.44|512.69|510.89|512.02|510.22|0
1644336240000|2022-02-08 16:04:00|512.02|510.22|511.79|509.99|512.02|510.22|511.79|509.99|0
1644336250000|2022-02-08 16:04:10|511.57|509.77|511.79|509.99|511.79|509.99|511.34|509.54|0
1644336260000|2022-02-08 16:04:20|511.34|509.54|511.57|509.77|511.57|509.77|511.34|509.54|0
1644336270000|2022-02-08 16:04:30|511.34|509.54|512.02|510.22|512.02|510.22|511.34|509.54|0
1644336280000|2022-02-08 16:04:40|511.79|509.99|512.02|510.22|512.02|510.22|511.68|509.88|0
1644336290000|2022-02-08 16:04:50|512.24|510.44|512.92|511.12|512.92|511.12|512.24|510.44|0
1644336300000|2022-02-08 16:05:00|513.14|511.34|512.47|510.67|513.25|511.45|512.47|510.67|0
1644336310000|2022-02-08 16:05:10|512.24|510.44|514.27|512.47|514.27|512.47|512.24|510.44|0
1644336320000|2022-02-08 16:05:20|514.49|512.69|514.72|512.92|514.72|512.92|514.49|512.69|0
1644336330000|2022-02-08 16:05:30|514.49|512.69|514.49|512.69|514.72|512.92|514.49|512.69|0
1644336340000|2022-02-08 16:05:40|514.38|512.58|513.37|511.57|514.38|512.58|513.37|511.57|0
1644336350000|2022-02-08 16:05:50|513.14|511.34|513.14|511.34|513.14|511.34|513.03|511.23|0
1644336360000|2022-02-08 16:06:00|512.69|510.89|512.47|510.67|512.69|510.89|512.47|510.67|0
1644336370000|2022-02-08 16:06:10|512.24|510.44|512.69|510.89|512.69|510.89|512.24|510.44|0
1644336380000|2022-02-08 16:06:20|512.24|510.44|512.02|510.22|512.24|510.44|511.79|509.99|0
1644336390000|2022-02-08 16:06:30|511.34|509.54|511.12|509.32|511.57|509.77|511.12|509.32|0
1644336400000|2022-02-08 16:06:40|511.57|509.77|511.12|509.32|511.57|509.77|511.12|509.32|0
1644336410000|2022-02-08 16:06:50|510.89|509.09|510.89|509.09|511|509.2|510.89|509.09|0
1644336420000|2022-02-08 16:07:00|510.67|508.87|510.78|508.98|510.89|509.09|510.67|508.87|0
1644336430000|2022-02-08 16:07:10|510.44|508.64|510.89|509.09|511.12|509.32|510.22|508.42|0
1644336440000|2022-02-08 16:07:20|510.44|508.64|510.67|508.87|510.67|508.87|510.22|508.42|0
1644336450000|2022-02-08 16:07:30|510.89|509.09|510.89|509.09|510.89|509.09|510.67|508.87|0
1644336460000|2022-02-08 16:07:40|510.67|508.87|511.34|509.54|511.34|509.54|510.67|508.87|0
1644336470000|2022-02-08 16:07:50|510.89|509.09|510.44|508.64|510.89|509.09|510.44|508.64|0
1644336480000|2022-02-08 16:08:00|510.89|509.09|511.57|509.77|511.57|509.77|510.89|509.09|0
1644336490000|2022-02-08 16:08:10|511.34|509.54|511.79|509.99|511.79|509.99|511.34|509.54|0
1644336500000|2022-02-08 16:08:20|511.57|509.77|511.12|509.32|511.57|509.77|511.12|509.32|0
1644336510000|2022-02-08 16:08:30|510.89|509.09|511.12|509.32|511.12|509.32|510.77|508.97|0
1644336520000|2022-02-08 16:08:40|510.89|509.09|511.45|509.65|511.45|509.65|510.89|509.09|0
1644336530000|2022-02-08 16:08:50|511.34|509.54|512.02|510.22|512.24|510.44|511.34|509.54|0
1644336540000|2022-02-08 16:09:00|512.47|510.67|512.69|510.89|513.59|511.79|512.47|510.67|0
1644336550000|2022-02-08 16:09:10|512.92|511.12|513.37|511.57|513.82|512.02|512.92|511.12|0
1644336560000|2022-02-08 16:09:20|513.59|511.79|512.69|510.89|513.59|511.79|512.69|510.89|0
1644336570000|2022-02-08 16:09:30|512.92|511.12|512.46|510.66|512.92|511.12|512.46|510.66|0
1644336580000|2022-02-08 16:09:40|512.24|510.44|512.69|510.89|512.69|510.89|512.24|510.44|0
1644336590000|2022-02-08 16:09:50|513.02|511.22|513.59|511.79|513.59|511.79|513.02|511.22|0
1644336600000|2022-02-08 16:10:00|513.14|511.34|512.69|510.89|513.14|511.34|512.69|510.89|0
1644336610000|2022-02-08 16:10:10|512.24|510.44|512.46|510.66|512.46|510.66|512.24|510.44|0
1644336620000|2022-02-08 16:10:20|512.24|510.44|512.69|510.89|512.69|510.89|512.24|510.44|0
1644336630000|2022-02-08 16:10:30|512.46|510.66|512.46|510.66|512.69|510.89|512.46|510.66|0
1644336640000|2022-02-08 16:10:40|512.69|510.89|513.14|511.34|513.14|511.34|512.46|510.66|0
1644336650000|2022-02-08 16:10:50|512.91|511.11|513.14|511.34|513.14|511.34|512.91|511.11|0
1644336660000|2022-02-08 16:11:00|513.59|511.79|513.81|512.01|513.81|512.01|513.36|511.56|0
1644336670000|2022-02-08 16:11:10|513.47|511.67|512.91|511.11|513.59|511.79|512.91|511.11|0
1644336680000|2022-02-08 16:11:20|512.8|511|512.91|511.11|513.14|511.34|512.8|511|0
1644336690000|2022-02-08 16:11:30|512.8|511|512.91|511.11|512.91|511.11|512.8|511|0
1644336700000|2022-02-08 16:11:40|512.69|510.89|512.69|510.89|512.69|510.89|512.69|510.89|0
1644336710000|2022-02-08 16:11:50|512.24|510.44|511.79|509.99|512.24|510.44|511.79|509.99|0
1644336720000|2022-02-08 16:12:00|512.24|510.44|511.34|509.54|512.46|510.66|511.34|509.54|0
1644336730000|2022-02-08 16:12:10|511.45|509.65|511.56|509.76|512.01|510.21|511.45|509.65|0
1644336740000|2022-02-08 16:12:20|512.01|510.21|512.24|510.44|512.35|510.55|512.01|510.21|0
1644336750000|2022-02-08 16:12:30|512.69|510.89|512.46|510.66|512.69|510.89|512.46|510.66|0
1644336760000|2022-02-08 16:12:40|512.24|510.44|512.01|510.21|512.24|510.44|511.56|509.76|0
1644336770000|2022-02-08 16:12:50|512.24|510.44|512.69|510.89|512.69|510.89|512.24|510.44|0
1644336780000|2022-02-08 16:13:00|512.91|511.11|513.36|511.56|513.36|511.56|512.91|511.11|0
1644336790000|2022-02-08 16:13:10|513.25|511.45|513.36|511.56|513.81|512.01|513.25|511.45|0
1644336800000|2022-02-08 16:13:20|513.59|511.79|514.26|512.46|514.26|512.46|513.59|511.79|0
1644336810000|2022-02-08 16:13:30|514.04|512.24|515.16|513.36|515.16|513.36|513.81|512.01|0
1644336820000|2022-02-08 16:13:40|515.39|513.59|515.84|514.04|515.84|514.04|515.16|513.36|0
1644336830000|2022-02-08 16:13:50|515.39|513.59|514.94|513.14|515.39|513.59|514.94|513.14|0
1644336840000|2022-02-08 16:14:00|514.71|512.91|514.71|512.91|514.94|513.14|514.71|512.91|0
1644336850000|2022-02-08 16:14:10|514.94|513.14|514.82|513.02|514.94|513.14|514.71|512.91|0
1644336860000|2022-02-08 16:14:20|514.49|512.69|514.49|512.69|514.6|512.8|514.49|512.69|0
1644336870000|2022-02-08 16:14:30|514.94|513.14|514.26|512.46|514.94|513.14|514.26|512.46|0
1644336880000|2022-02-08 16:14:40|514.04|512.24|514.71|512.91|514.71|512.91|514.04|512.24|0
1644336890000|2022-02-08 16:14:50|514.94|513.14|516.07|514.27|516.07|514.27|514.94|513.14|0
1644336900000|2022-02-08 16:15:00|516.52|514.72|517.42|515.62|517.64|515.84|516.52|514.72|0
1644336910000|2022-02-08 16:15:10|517.87|516.07|517.87|516.07|517.87|516.07|517.87|516.07|0
1644336920000|2022-02-08 16:15:20|517.42|515.62|517.42|515.62|517.42|515.62|517.42|515.62|0
1644336930000|2022-02-08 16:15:30|516.97|515.17|516.52|514.72|516.97|515.17|516.29|514.49|0
1644336940000|2022-02-08 16:15:40|515.84|514.04|515.61|513.81|516.06|514.26|515.61|513.81|0
1644336950000|2022-02-08 16:15:50|515.16|513.36|515.39|513.59|515.39|513.59|514.71|512.91|0
1644336960000|2022-02-08 16:16:00|515.16|513.36|515.84|514.04|515.84|514.04|514.94|513.14|0
1644336970000|2022-02-08 16:16:10|516.06|514.26|516.29|514.49|516.29|514.49|516.06|514.26|0
1644336980000|2022-02-08 16:16:20|516.06|514.26|516.06|514.26|516.06|514.26|516.06|514.26|0
1644336990000|2022-02-08 16:16:30|517.19|515.39|517.19|515.39|517.42|515.62|517.19|515.39|0
1644337000000|2022-02-08 16:16:40|517.42|515.62|517.42|515.62|517.42|515.62|517.42|515.62|0
1644337010000|2022-02-08 16:16:50|517.64|515.84|518.09|516.29|518.09|516.29|517.64|515.84|0
1644337020000|2022-02-08 16:17:00|517.87|516.07|516.97|515.17|517.87|516.07|516.51|514.71|0
1644337030000|2022-02-08 16:17:10|517.42|515.62|517.64|515.84|517.64|515.84|517.42|515.62|0
1644337040000|2022-02-08 16:17:20|517.53|515.73|518.09|516.29|518.09|516.29|517.53|515.73|0
1644337050000|2022-02-08 16:17:30|518.32|516.52|518.09|516.29|518.32|516.52|517.64|515.84|0
1644337070000|2022-02-08 16:17:50|517.87|516.07|517.19|515.39|517.87|516.07|517.19|515.39|0
1644337080000|2022-02-08 16:18:00|517.42|515.62|517.42|515.62|517.64|515.84|517.42|515.62|0
1644337090000|2022-02-08 16:18:10|516.74|514.94|517.19|515.39|517.19|515.39|516.06|514.26|0
1644337100000|2022-02-08 16:18:20|517.64|515.84|518.32|516.52|518.32|516.52|517.64|515.84|0
1644337110000|2022-02-08 16:18:30|518.54|516.74|518.09|516.29|518.54|516.74|518.09|516.29|0
1644337120000|2022-02-08 16:18:40|517.87|516.07|517.19|515.39|518.09|516.29|517.19|515.39|0
1644337130000|2022-02-08 16:18:50|516.96|515.16|516.96|515.16|516.96|515.16|516.51|514.71|0
1644337140000|2022-02-08 16:19:00|517.42|515.62|517.87|516.07|517.87|516.07|517.42|515.62|0
1644337150000|2022-02-08 16:19:10|518.32|516.52|518.09|516.29|518.32|516.52|518.09|516.29|0
1644337160000|2022-02-08 16:19:20|517.87|516.07|517.87|516.07|517.87|516.07|517.64|515.84|0
1644337170000|2022-02-08 16:19:30|517.75|515.95|517.87|516.07|517.87|516.07|517.42|515.62|0
1644337180000|2022-02-08 16:19:40|517.64|515.84|517.42|515.62|517.64|515.84|517.19|515.39|0
1644337190000|2022-02-08 16:19:50|517.64|515.84|517.42|515.62|517.64|515.84|517.42|515.62|0
1644337200000|2022-02-08 16:20:00|518.09|516.29|517.41|515.61|518.09|516.29|517.41|515.61|0
1644337210000|2022-02-08 16:20:10|517.87|516.07|518.09|516.29|518.32|516.52|517.87|516.07|0
1644337220000|2022-02-08 16:20:20|517.64|515.84|517.41|515.61|517.64|515.84|517.41|515.61|0
1644337230000|2022-02-08 16:20:30|517.64|515.84|517.41|515.61|517.64|515.84|517.19|515.39|0
1644337240000|2022-02-08 16:20:40|517.19|515.39|516.74|514.94|517.19|515.39|516.74|514.94|0
1644337250000|2022-02-08 16:20:50|516.51|514.71|516.51|514.71|516.51|514.71|516.29|514.49|0
1644337260000|2022-02-08 16:21:00|516.06|514.26|515.84|514.04|516.06|514.26|515.84|514.04|0
1644337270000|2022-02-08 16:21:10|515.61|513.81|515.38|513.58|515.61|513.81|515.38|513.58|0
1644337280000|2022-02-08 16:21:20|515.61|513.81|514.93|513.13|515.61|513.81|514.93|513.13|0
1644337290000|2022-02-08 16:21:30|514.71|512.91|514.03|512.23|514.71|512.91|514.03|512.23|0
1644337300000|2022-02-08 16:21:40|514.26|512.46|513.81|512.01|514.48|512.68|513.81|512.01|0
1644337310000|2022-02-08 16:21:50|513.13|511.33|513.36|511.56|513.58|511.78|513.13|511.33|0
1644337320000|2022-02-08 16:22:00|513.81|512.01|513.13|511.33|513.81|512.01|513.13|511.33|0
1644337330000|2022-02-08 16:22:10|513.58|511.78|513.36|511.56|513.58|511.78|513.36|511.56|0
1644337340000|2022-02-08 16:22:20|513.58|511.78|513.36|511.56|513.58|511.78|513.36|511.56|0
1644337350000|2022-02-08 16:22:30|513.81|512.01|514.26|512.46|514.26|512.46|513.81|512.01|0
1644337360000|2022-02-08 16:22:40|514.48|512.68|513.81|512.01|514.48|512.68|513.81|512.01|0
1644337370000|2022-02-08 16:22:50|513.58|511.78|513.81|512.01|513.81|512.01|513.58|511.78|0
1644337380000|2022-02-08 16:23:00|514.03|512.23|512.91|511.11|514.03|512.23|512.91|511.11|0
1644337390000|2022-02-08 16:23:10|512.79|510.99|513.58|511.78|513.58|511.78|512.79|510.99|0
1644337400000|2022-02-08 16:23:20|514.03|512.23|513.81|512.01|514.03|512.23|513.58|511.78|0
1644337410000|2022-02-08 16:23:30|514.03|512.23|513.58|511.78|514.03|512.23|513.58|511.78|0
1644337420000|2022-02-08 16:23:40|514.03|512.23|513.58|511.78|514.03|512.23|513.58|511.78|0
1644337430000|2022-02-08 16:23:50|513.81|512.01|514.03|512.23|514.03|512.23|513.81|512.01|0
1644337440000|2022-02-08 16:24:00|514.26|512.46|514.14|512.34|514.26|512.46|514.14|512.34|0
1644337450000|2022-02-08 16:24:10|514.26|512.46|514.03|512.23|514.26|512.46|513.81|512.01|0
1644337460000|2022-02-08 16:24:20|514.26|512.46|514.03|512.23|514.26|512.46|514.03|512.23|0
1644337470000|2022-02-08 16:24:30|513.81|512.01|514.03|512.23|514.26|512.46|513.81|512.01|0
1644337480000|2022-02-08 16:24:40|514.26|512.46|514.26|512.46|514.48|512.68|514.03|512.23|0
1644337490000|2022-02-08 16:24:50|514.48|512.68|514.71|512.91|514.93|513.13|514.48|512.68|0
1644337500000|2022-02-08 16:25:00|515.38|513.58|515.16|513.36|515.38|513.58|515.16|513.36|0
1644337510000|2022-02-08 16:25:10|515.61|513.81|514.93|513.13|515.61|513.81|514.93|513.13|0
1644337520000|2022-02-08 16:25:20|515.16|513.36|515.16|513.36|515.38|513.58|515.16|513.36|0
1644337530000|2022-02-08 16:25:30|514.93|513.13|515.38|513.58|515.38|513.58|514.93|513.13|0
1644337540000|2022-02-08 16:25:40|515.16|513.36|514.71|512.91|515.16|513.36|514.71|512.91|0
1644337550000|2022-02-08 16:25:50|514.93|513.13|514.71|512.91|514.93|513.13|514.71|512.91|0
1644337560000|2022-02-08 16:26:00|514.48|512.68|514.71|512.91|514.93|513.13|514.48|512.68|0
1644337570000|2022-02-08 16:26:10|514.25|512.45|514.48|512.68|514.48|512.68|514.25|512.45|0
1644337580000|2022-02-08 16:26:20|514.25|512.45|514.14|512.34|514.25|512.45|514.03|512.23|0
1644337590000|2022-02-08 16:26:30|514.03|512.23|513.91|512.11|514.03|512.23|513.91|512.11|0
1644337600000|2022-02-08 16:26:40|514.25|512.45|513.8|512|514.25|512.45|513.8|512|0
1644337610000|2022-02-08 16:26:50|514.03|512.23|514.25|512.45|514.25|512.45|513.8|512|0
1644337620000|2022-02-08 16:27:00|513.8|512|513.13|511.33|513.8|512|513.13|511.33|0
1644337630000|2022-02-08 16:27:10|513.58|511.78|512.9|511.1|513.8|512|512.9|511.1|0
1644337640000|2022-02-08 16:27:20|513.13|511.33|513.58|511.78|513.58|511.78|513.13|511.33|0
1644337650000|2022-02-08 16:27:30|513.13|511.33|514.03|512.23|514.03|512.23|513.13|511.33|0
1644337660000|2022-02-08 16:27:40|513.8|512|514.25|512.45|514.25|512.45|513.8|512|0
1644337670000|2022-02-08 16:27:50|513.91|512.11|513.58|511.78|513.91|512.11|513.58|511.78|0
1644337680000|2022-02-08 16:28:00|514.03|512.23|514.48|512.68|514.7|512.9|514.03|512.23|0
1644337690000|2022-02-08 16:28:10|514.7|512.9|514.7|512.9|514.7|512.9|514.7|512.9|0
1644337700000|2022-02-08 16:28:20|514.48|512.68|514.93|513.13|514.93|513.13|514.48|512.68|0
1644337710000|2022-02-08 16:28:30|515.15|513.35|515.38|513.58|515.61|513.81|515.15|513.35|0
1644337720000|2022-02-08 16:28:40|515.61|513.81|515.83|514.03|516.06|514.26|515.61|513.81|0
1644337730000|2022-02-08 16:28:50|516.06|514.26|516.06|514.26|516.06|514.26|516.06|514.26|0
1644337740000|2022-02-08 16:29:00|515.83|514.03|515.15|513.35|515.83|514.03|514.93|513.13|0
1644337750000|2022-02-08 16:29:10|515.6|513.8|516.28|514.48|516.28|514.48|515.6|513.8|0
1644337760000|2022-02-08 16:29:20|516.51|514.71|516.28|514.48|516.51|514.71|516.28|514.48|0
1644337770000|2022-02-08 16:29:30|516.06|514.26|515.83|514.03|516.06|514.26|515.6|513.8|0
1644337780000|2022-02-08 16:29:40|515.6|513.8|515.38|513.58|515.6|513.8|515.15|513.35|0
1644337790000|2022-02-08 16:29:50|515.15|513.35|515.6|513.8|515.83|514.03|515.15|513.35|0
1644337800000|2022-02-08 16:30:00|516.06|514.26|516.39|514.59|516.51|514.71|516.06|514.26|0
1644337810000|2022-02-08 16:30:10|516.06|514.26|516.51|514.71|516.51|514.71|516.06|514.26|0
1644337820000|2022-02-08 16:30:20|516.73|514.93|517.18|515.38|517.18|515.38|516.73|514.93|0
1644337830000|2022-02-08 16:30:30|517.29|515.49|517.63|515.83|517.63|515.83|517.18|515.38|0
1644337840000|2022-02-08 16:30:40|517.41|515.61|518.54|516.74|518.54|516.74|517.41|515.61|0
1644337850000|2022-02-08 16:30:50|519.44|517.64|519.67|517.87|519.67|517.87|519.21|517.41|0
1644337860000|2022-02-08 16:31:00|519.44|517.64|519.33|517.53|520.09|518.29|518.99|517.19|0
1644337870000|2022-02-08 16:31:10|519.11|517.31|519.33|517.53|519.33|517.53|519.11|517.31|0
1644337880000|2022-02-08 16:31:20|519.56|517.76|521.59|519.79|521.59|519.79|519.56|517.76|0
1644337890000|2022-02-08 16:31:30|521.82|520.02|522.72|520.92|522.72|520.92|521.82|520.02|0
1644337900000|2022-02-08 16:31:40|522.5|520.7|522.04|520.24|522.5|520.7|521.59|519.79|0
1644337910000|2022-02-08 16:31:50|521.36|519.56|521.59|519.79|521.82|520.02|521.36|519.56|0
1644337920000|2022-02-08 16:32:00|521.93|520.13|521.82|520.02|521.93|520.13|521.82|520.02|0
1644337930000|2022-02-08 16:32:10|522.04|520.24|521.82|520.02|522.04|520.24|521.82|520.02|0
1644337940000|2022-02-08 16:32:20|521.59|519.79|521.36|519.56|521.82|520.02|521.36|519.56|0
1644337950000|2022-02-08 16:32:30|521.14|519.34|521.59|519.79|521.59|519.79|521.14|519.34|0
1644337960000|2022-02-08 16:32:40|521.82|520.02|522.27|520.47|522.27|520.47|521.82|520.02|0
1644337970000|2022-02-08 16:32:50|522.04|520.24|522.49|520.69|522.49|520.69|521.82|520.02|0
1644337980000|2022-02-08 16:33:00|522.27|520.47|522.49|520.69|522.49|520.69|522.27|520.47|0
1644337990000|2022-02-08 16:33:10|522.6|520.8|522.72|520.92|522.72|520.92|522.49|520.69|0
1644338000000|2022-02-08 16:33:20|522.95|521.15|522.95|521.15|522.95|521.15|522.95|521.15|0
1644338010000|2022-02-08 16:33:30|522.72|520.92|522.04|520.24|522.72|520.92|522.04|520.24|0
1644338020000|2022-02-08 16:33:40|521.82|520.02|521.59|519.79|521.82|520.02|521.59|519.79|0
1644338030000|2022-02-08 16:33:50|521.14|519.34|520.91|519.11|521.14|519.34|520.91|519.11|0
1644338040000|2022-02-08 16:34:00|520.46|518.66|520.91|519.11|521.36|519.56|520.23|518.43|0
1644338050000|2022-02-08 16:34:10|520.69|518.89|520.69|518.89|520.69|518.89|520.46|518.66|0
1644338060000|2022-02-08 16:34:20|520.91|519.11|521.36|519.56|521.36|519.56|520.91|519.11|0
1644338070000|2022-02-08 16:34:30|521.59|519.79|521.59|519.79|521.82|520.02|521.36|519.56|0
1644338080000|2022-02-08 16:34:40|522.04|520.24|521.59|519.79|522.04|520.24|521.36|519.56|0
1644338090000|2022-02-08 16:34:50|521.36|519.56|520.91|519.11|521.59|519.79|520.91|519.11|0
1644338100000|2022-02-08 16:35:00|521.59|519.79|521.81|520.01|521.81|520.01|521.36|519.56|0
1644338110000|2022-02-08 16:35:10|521.59|519.79|521.36|519.56|521.81|520.01|521.36|519.56|0
1644338120000|2022-02-08 16:35:20|521.59|519.79|521.25|519.45|521.59|519.79|521.14|519.34|0
1644338130000|2022-02-08 16:35:30|521.36|519.56|521.59|519.79|521.59|519.79|521.36|519.56|0
1644338140000|2022-02-08 16:35:40|521.14|519.34|521.36|519.56|521.36|519.56|520.68|518.88|0
1644338150000|2022-02-08 16:35:50|521.59|519.79|520.68|518.88|521.59|519.79|520.68|518.88|0
1644338160000|2022-02-08 16:36:00|520.01|518.21|519.78|517.98|520.01|518.21|519.78|517.98|0
1644338170000|2022-02-08 16:36:10|520.01|518.21|520.46|518.66|520.46|518.66|520.01|518.21|0
1644338180000|2022-02-08 16:36:20|520.23|518.43|520.91|519.11|520.91|519.11|520.23|518.43|0
1644338190000|2022-02-08 16:36:30|520.68|518.88|521.59|519.79|521.59|519.79|520.68|518.88|0
1644338200000|2022-02-08 16:36:40|521.36|519.56|521.59|519.79|521.59|519.79|521.36|519.56|0
1644338210000|2022-02-08 16:36:50|521.81|520.01|522.04|520.24|522.04|520.24|521.81|520.01|0
1644338220000|2022-02-08 16:37:00|522.27|520.47|522.49|520.69|522.49|520.69|522.27|520.47|0
1644338230000|2022-02-08 16:37:10|522.72|520.92|523.62|521.82|523.62|521.82|522.72|520.92|0
1644338240000|2022-02-08 16:37:20|522.94|521.14|522.94|521.14|523.17|521.37|522.94|521.14|0
1644338250000|2022-02-08 16:37:30|522.72|520.92|522.49|520.69|522.94|521.14|522.49|520.69|0
1644338260000|2022-02-08 16:37:40|522.27|520.47|522.15|520.35|522.49|520.69|522.15|520.35|0
1644338270000|2022-02-08 16:37:50|522.27|520.47|521.81|520.01|522.27|520.47|521.81|520.01|0
1644338280000|2022-02-08 16:38:00|522.04|520.24|522.26|520.46|522.94|521.14|522.04|520.24|0
1644338290000|2022-02-08 16:38:10|522.49|520.69|522.72|520.92|522.72|520.92|522.26|520.46|0
1644338300000|2022-02-08 16:38:20|522.49|520.69|522.26|520.46|522.49|520.69|522.26|520.46|0
1644338310000|2022-02-08 16:38:30|521.81|520.01|521.69|519.89|521.81|520.01|521.69|519.89|0
1644338320000|2022-02-08 16:38:40|522.04|520.24|521.47|519.67|522.04|520.24|521.36|519.56|0
1644338330000|2022-02-08 16:38:50|521.36|519.56|521.81|520.01|521.81|520.01|521.36|519.56|0
1644338340000|2022-02-08 16:39:00|522.04|520.24|522.04|520.24|522.04|520.24|521.81|520.01|0
1644338350000|2022-02-08 16:39:10|521.81|520.01|522.04|520.24|522.15|520.35|521.81|520.01|0
1644338360000|2022-02-08 16:39:20|522.26|520.46|522.72|520.92|522.72|520.92|522.26|520.46|0
1644338370000|2022-02-08 16:39:30|523.17|521.37|523.17|521.37|523.17|521.37|523.17|521.37|0
1644338380000|2022-02-08 16:39:40|523.39|521.59|523.62|521.82|523.85|522.05|523.39|521.59|0
1644338390000|2022-02-08 16:39:50|523.39|521.59|523.39|521.59|523.62|521.82|523.17|521.37|0
1644338400000|2022-02-08 16:40:00|523.62|521.82|523.17|521.37|523.62|521.82|523.17|521.37|0
1644338410000|2022-02-08 16:40:10|523.39|521.59|523.39|521.59|523.39|521.59|523.39|521.59|0
1644338420000|2022-02-08 16:40:20|523.62|521.82|524.3|522.5|524.3|522.5|523.62|521.82|0
1644338430000|2022-02-08 16:40:30|524.53|522.73|524.75|522.95|524.75|522.95|524.53|522.73|0
1644338440000|2022-02-08 16:40:40|524.53|522.73|523.17|521.37|524.53|522.73|522.94|521.14|0
1644338450000|2022-02-08 16:40:50|523.39|521.59|523.85|522.05|523.85|522.05|523.39|521.59|0
1644338460000|2022-02-08 16:41:00|524.07|522.27|524.07|522.27|524.3|522.5|524.07|522.27|0
1644338470000|2022-02-08 16:41:10|524.3|522.5|523.62|521.82|524.3|522.5|523.62|521.82|0
1644338480000|2022-02-08 16:41:20|523.85|522.05|523.5|521.7|523.85|522.05|523.5|521.7|0
1644338490000|2022-02-08 16:41:30|523.39|521.59|523.17|521.37|523.39|521.59|523.17|521.37|0
1644338500000|2022-02-08 16:41:40|522.94|521.14|522.94|521.14|522.94|521.14|522.82|521.02|0
1644338510000|2022-02-08 16:41:50|522.71|520.91|523.17|521.37|523.17|521.37|522.71|520.91|0
1644338520000|2022-02-08 16:42:00|522.94|521.14|522.71|520.91|522.94|521.14|522.37|520.57|0
1644338530000|2022-02-08 16:42:10|522.49|520.69|522.26|520.46|522.71|520.91|522.04|520.24|0
1644338540000|2022-02-08 16:42:20|522.49|520.69|522.71|520.91|522.71|520.91|522.26|520.46|0
1644338550000|2022-02-08 16:42:30|522.49|520.69|522.71|520.91|522.71|520.91|522.49|520.69|0
1644338560000|2022-02-08 16:42:40|522.49|520.69|522.26|520.46|522.49|520.69|522.26|520.46|0
1644338570000|2022-02-08 16:42:50|522.94|521.14|522.94|521.14|523.17|521.37|522.94|521.14|0
1644338580000|2022-02-08 16:43:00|523.17|521.37|524.07|522.27|524.07|522.27|523.17|521.37|0
1644338590000|2022-02-08 16:43:10|523.84|522.04|524.07|522.27|524.07|522.27|523.73|521.93|0
1644338600000|2022-02-08 16:43:20|523.84|522.04|523.84|522.04|523.84|522.04|523.84|522.04|0
1644338610000|2022-02-08 16:43:30|523.39|521.59|523.39|521.59|523.62|521.82|523.39|521.59|0
1644338620000|2022-02-08 16:43:40|523.17|521.37|522.94|521.14|523.17|521.37|522.71|520.91|0
1644338630000|2022-02-08 16:43:50|522.6|520.8|522.94|521.14|522.94|521.14|522.49|520.69|0
1644338640000|2022-02-08 16:44:00|523.17|521.37|523.17|521.37|523.17|521.37|522.94|521.14|0
1644338650000|2022-02-08 16:44:10|523.84|522.04|523.84|522.04|523.84|522.04|523.62|521.82|0
1644338660000|2022-02-08 16:44:20|523.62|521.82|523.17|521.37|523.62|521.82|523.17|521.37|0
1644338670000|2022-02-08 16:44:30|522.94|521.14|522.94|521.14|522.94|521.14|522.71|520.91|0
1644338680000|2022-02-08 16:44:40|523.16|521.36|523.62|521.82|523.62|521.82|523.16|521.36|0
1644338690000|2022-02-08 16:44:50|523.84|522.04|524.07|522.27|524.07|522.27|523.84|522.04|0
1644338700000|2022-02-08 16:45:00|524.3|522.5|523.62|521.82|524.3|522.5|523.62|521.82|0
1644338710000|2022-02-08 16:45:10|523.84|522.04|524.52|522.72|524.52|522.72|523.84|522.04|0
1644338720000|2022-02-08 16:45:20|524.3|522.5|524.52|522.72|524.52|522.72|524.3|522.5|0
1644338730000|2022-02-08 16:45:30|524.75|522.95|524.52|522.72|524.75|522.95|524.52|522.72|0
1644338740000|2022-02-08 16:45:40|524.75|522.95|525.65|523.85|525.65|523.85|524.3|522.5|0
1644338750000|2022-02-08 16:45:50|525.43|523.63|525.2|523.4|525.43|523.63|525.2|523.4|0
1644338760000|2022-02-08 16:46:00|524.97|523.17|524.75|522.95|525.43|523.63|524.75|522.95|0
1644338770000|2022-02-08 16:46:10|524.3|522.5|524.75|522.95|524.75|522.95|524.3|522.5|0
1644338780000|2022-02-08 16:46:20|524.52|522.72|524.52|522.72|524.75|522.95|524.52|522.72|0
1644338790000|2022-02-08 16:46:30|524.29|522.49|524.29|522.49|524.52|522.72|524.29|522.49|0
1644338800000|2022-02-08 16:46:40|524.52|522.72|526.11|524.31|526.11|524.31|524.52|522.72|0
1644338810000|2022-02-08 16:46:50|525.65|523.85|525.88|524.08|525.88|524.08|525.65|523.85|0
1644338820000|2022-02-08 16:47:00|525.65|523.85|525.88|524.08|525.88|524.08|525.43|523.63|0
1644338830000|2022-02-08 16:47:10|526.11|524.31|525.88|524.08|526.11|524.31|525.65|523.85|0
1644338840000|2022-02-08 16:47:20|525.65|523.85|525.43|523.63|525.65|523.85|525.43|523.63|0
1644338850000|2022-02-08 16:47:30|525.2|523.4|525.2|523.4|525.43|523.63|525.2|523.4|0
1644338860000|2022-02-08 16:47:40|524.75|522.95|525.2|523.4|525.2|523.4|524.75|522.95|0
1644338870000|2022-02-08 16:47:50|525.43|523.63|524.97|523.17|525.43|523.63|524.97|523.17|0
1644338880000|2022-02-08 16:48:00|525.43|523.63|525.43|523.63|525.43|523.63|525.2|523.4|0
1644338890000|2022-02-08 16:48:10|525.2|523.4|525.43|523.63|525.43|523.63|525.2|523.4|0
1644338900000|2022-02-08 16:48:20|526.1|524.3|525.88|524.08|526.1|524.3|525.65|523.85|0
1644338910000|2022-02-08 16:48:30|526.1|524.3|525.88|524.08|526.1|524.3|525.88|524.08|0
1644338920000|2022-02-08 16:48:40|525.76|523.96|526.1|524.3|526.1|524.3|525.76|523.96|0
1644338930000|2022-02-08 16:48:50|525.43|523.63|525.65|523.85|525.65|523.85|525.43|523.63|0
1644338940000|2022-02-08 16:49:00|525.88|524.08|525.2|523.4|525.88|524.08|525.2|523.4|0
1644338950000|2022-02-08 16:49:10|524.97|523.17|524.75|522.95|524.97|523.17|524.52|522.72|0
1644338960000|2022-02-08 16:49:20|524.07|522.27|524.07|522.27|524.07|522.27|523.84|522.04|0
1644338970000|2022-02-08 16:49:30|523.84|522.04|523.84|522.04|524.07|522.27|523.84|522.04|0
1644338980000|2022-02-08 16:49:40|524.07|522.27|524.07|522.27|524.07|522.27|523.84|522.04|0
1644338990000|2022-02-08 16:49:50|524.52|522.72|523.84|522.04|524.52|522.72|523.84|522.04|0
1644339000000|2022-02-08 16:50:00|524.07|522.27|523.16|521.36|524.29|522.49|523.16|521.36|0
1644339010000|2022-02-08 16:50:10|522.94|521.14|522.26|520.46|522.94|521.14|522.26|520.46|0
1644339020000|2022-02-08 16:50:20|522.48|520.68|522.48|520.68|522.48|520.68|522.26|520.46|0
1644339030000|2022-02-08 16:50:30|522.71|520.91|522.93|521.13|522.93|521.13|522.71|520.91|0
1644339040000|2022-02-08 16:50:40|523.27|521.47|523.39|521.59|523.39|521.59|523.27|521.47|0
1644339050000|2022-02-08 16:50:50|523.61|521.81|524.07|522.27|524.07|522.27|523.39|521.59|0
1644339060000|2022-02-08 16:51:00|524.29|522.49|524.97|523.17|524.97|523.17|524.29|522.49|0
1644339070000|2022-02-08 16:51:10|524.07|522.27|525.42|523.62|525.65|523.85|524.07|522.27|0
1644339080000|2022-02-08 16:51:20|525.2|523.4|525.2|523.4|525.42|523.62|525.2|523.4|0
1644339090000|2022-02-08 16:51:30|525.42|523.62|524.97|523.17|525.42|523.62|524.97|523.17|0
1644339100000|2022-02-08 16:51:40|525.2|523.4|525.2|523.4|525.2|523.4|524.74|522.94|0
1644339110000|2022-02-08 16:51:50|525.42|523.62|525.42|523.62|525.42|523.62|525.42|523.62|0
1644339120000|2022-02-08 16:52:00|525.2|523.4|525.2|523.4|525.2|523.4|524.74|522.94|0
1644339130000|2022-02-08 16:52:10|525.42|523.62|525.2|523.4|525.42|523.62|524.97|523.17|0
1644339140000|2022-02-08 16:52:20|525.65|523.85|525.65|523.85|525.65|523.85|525.65|523.85|0
1644339150000|2022-02-08 16:52:30|525.42|523.62|524.52|522.72|525.42|523.62|524.52|522.72|0
1644339160000|2022-02-08 16:52:40|524.29|522.49|524.29|522.49|524.29|522.49|524.29|522.49|0
1644339170000|2022-02-08 16:52:50|524.06|522.26|524.06|522.26|524.29|522.49|524.06|522.26|0
1644339180000|2022-02-08 16:53:00|524.52|522.72|524.06|522.26|524.52|522.72|524.06|522.26|0
1644339190000|2022-02-08 16:53:10|523.39|521.59|523.84|522.04|523.84|522.04|523.39|521.59|0
1644339200000|2022-02-08 16:53:20|523.61|521.81|523.61|521.81|523.84|522.04|523.61|521.81|0
1644339210000|2022-02-08 16:53:30|523.84|522.04|524.29|522.49|524.29|522.49|523.84|522.04|0
1644339220000|2022-02-08 16:53:40|524.06|522.26|524.06|522.26|524.06|522.26|524.06|522.26|0
1644339230000|2022-02-08 16:53:50|523.84|522.04|524.06|522.26|524.06|522.26|523.84|522.04|0
1644339240000|2022-02-08 16:54:00|524.29|522.49|524.06|522.26|524.29|522.49|524.06|522.26|0
1644339250000|2022-02-08 16:54:10|523.95|522.15|523.61|521.81|523.95|522.15|523.61|521.81|0
1644339260000|2022-02-08 16:54:20|523.84|522.04|524.06|522.26|524.06|522.26|523.84|522.04|0
1644339270000|2022-02-08 16:54:30|523.84|522.04|523.84|522.04|524.06|522.26|523.84|522.04|0
1644339280000|2022-02-08 16:54:40|523.61|521.81|524.06|522.26|524.06|522.26|523.61|521.81|0
1644339290000|2022-02-08 16:54:50|524.17|522.37|524.52|522.72|524.52|522.72|524.17|522.37|0
1644339300000|2022-02-08 16:55:00|524.74|522.94|524.52|522.72|524.74|522.94|524.52|522.72|0
1644339310000|2022-02-08 16:55:10|524.74|522.94|525.19|523.39|525.19|523.39|524.74|522.94|0
1644339320000|2022-02-08 16:55:20|524.97|523.17|524.74|522.94|524.97|523.17|524.74|522.94|0
1644339330000|2022-02-08 16:55:30|525.19|523.39|525.19|523.39|525.19|523.39|524.97|523.17|0
1644339340000|2022-02-08 16:55:40|524.97|523.17|525.42|523.62|525.65|523.85|524.97|523.17|0
1644339350000|2022-02-08 16:55:50|525.65|523.85|525.65|523.85|525.87|524.07|525.65|523.85|0
1644339360000|2022-02-08 16:56:00|525.42|523.62|524.97|523.17|525.42|523.62|524.97|523.17|0
1644339370000|2022-02-08 16:56:10|525.19|523.39|524.51|522.71|525.19|523.39|524.51|522.71|0
1644339380000|2022-02-08 16:56:20|524.74|522.94|524.74|522.94|524.74|522.94|524.51|522.71|0
1644339390000|2022-02-08 16:56:30|524.97|523.17|525.42|523.62|525.42|523.62|524.97|523.17|0
1644339400000|2022-02-08 16:56:40|525.19|523.39|525.42|523.62|525.42|523.62|525.19|523.39|0
1644339410000|2022-02-08 16:56:50|524.97|523.17|525.08|523.28|525.08|523.28|524.97|523.17|0
1644339420000|2022-02-08 16:57:00|524.97|523.17|524.97|523.17|524.97|523.17|524.74|522.94|0
1644339430000|2022-02-08 16:57:10|525.19|523.39|525.19|523.39|525.19|523.39|524.97|523.17|0
1644339440000|2022-02-08 16:57:20|525.42|523.62|525.42|523.62|525.42|523.62|525.42|523.62|0
1644339450000|2022-02-08 16:57:30|525.65|523.85|525.65|523.85|525.65|523.85|525.65|523.85|0
1644339460000|2022-02-08 16:57:40|526.1|524.3|526.1|524.3|526.1|524.3|525.87|524.07|0
1644339470000|2022-02-08 16:57:50|525.87|524.07|526.33|524.53|526.33|524.53|525.87|524.07|0
1644339480000|2022-02-08 16:58:00|526.1|524.3|527|525.2|527|525.2|526.1|524.3|0
1644339490000|2022-02-08 16:58:10|526.33|524.53|524.29|522.49|526.33|524.53|524.29|522.49|0
1644339500000|2022-02-08 16:58:20|524.97|523.17|525.19|523.39|525.42|523.62|524.97|523.17|0
1644339510000|2022-02-08 16:58:30|524.97|523.17|524.97|523.17|525.19|523.39|524.97|523.17|0
1644339520000|2022-02-08 16:58:40|525.19|523.39|524.51|522.71|525.19|523.39|524.51|522.71|0
1644339530000|2022-02-08 16:58:50|524.74|522.94|525.19|523.39|525.19|523.39|524.74|522.94|0
1644339540000|2022-02-08 16:59:00|525.42|523.62|525.42|523.62|525.65|523.85|525.42|523.62|0
1644339550000|2022-02-08 16:59:10|525.19|523.39|525.53|523.73|525.53|523.73|525.19|523.39|0
1644339560000|2022-02-08 16:59:20|525.64|523.84|525.64|523.84|525.75|523.95|525.42|523.62|0
1644339570000|2022-02-08 16:59:30|525.3|523.5|524.97|523.17|525.42|523.62|524.97|523.17|0
1644339580000|2022-02-08 16:59:40|525.19|523.39|525.42|523.62|525.42|523.62|525.19|523.39|0
1644339590000|2022-02-08 16:59:50|525.64|523.84|525.64|523.84|525.75|523.95|525.64|523.84|0
1644339600000|2022-02-08 17:00:00|525.87|524.07|525.42|523.62|526.1|524.3|525.42|523.62|0
1644339610000|2022-02-08 17:00:10|525.64|523.84|525.75|523.95|525.75|523.95|524.97|523.17|0
1644339620000|2022-02-08 17:00:20|525.87|524.07|526.1|524.3|526.32|524.52|525.87|524.07|0
1644339630000|2022-02-08 17:00:30|525.87|524.07|526.1|524.3|526.1|524.3|525.87|524.07|0
1644339640000|2022-02-08 17:00:40|526.32|524.52|526.55|524.75|526.55|524.75|526.32|524.52|0
1644339650000|2022-02-08 17:00:50|526.78|524.98|527|525.2|527|525.2|526.78|524.98|0
1644339660000|2022-02-08 17:01:00|527.23|525.43|528.36|526.56|528.36|526.56|527.23|525.43|0
1644339670000|2022-02-08 17:01:10|528.59|526.79|528.14|526.34|528.59|526.79|527.91|526.11|0
1644339680000|2022-02-08 17:01:20|528.36|526.56|528.14|526.34|528.36|526.56|528.14|526.34|0
1644339690000|2022-02-08 17:01:30|528.36|526.56|528.14|526.34|528.36|526.56|528.14|526.34|0
1644339700000|2022-02-08 17:01:40|528.36|526.56|528.36|526.56|528.36|526.56|528.36|526.56|0
1644339710000|2022-02-08 17:01:50|528.82|527.02|529.04|527.24|529.04|527.24|528.82|527.02|0
1644339720000|2022-02-08 17:02:00|528.82|527.02|528.36|526.56|528.82|527.02|528.36|526.56|0
1644339730000|2022-02-08 17:02:10|528.14|526.34|527.91|526.11|528.14|526.34|527.91|526.11|0
1644339740000|2022-02-08 17:02:20|528.14|526.34|527.68|525.88|528.14|526.34|527.68|525.88|0
1644339750000|2022-02-08 17:02:30|528.14|526.34|527.68|525.88|528.14|526.34|527.68|525.88|0
1644339760000|2022-02-08 17:02:40|527.46|525.66|527.45|525.65|527.46|525.66|527.45|525.65|0
1644339780000|2022-02-08 17:03:00|527.23|525.43|527|525.2|527.23|525.43|527|525.2|0
1644339790000|2022-02-08 17:03:10|526.77|524.97|527|525.2|527|525.2|526.55|524.75|0
1644339800000|2022-02-08 17:03:20|526.77|524.97|526.77|524.97|526.77|524.97|526.55|524.75|0
1644339810000|2022-02-08 17:03:30|527.11|525.31|526.77|524.97|527.45|525.65|526.77|524.97|0
1644339820000|2022-02-08 17:03:40|526.55|524.75|526.55|524.75|526.77|524.97|526.55|524.75|0
1644339830000|2022-02-08 17:03:50|526.32|524.52|525.87|524.07|526.32|524.52|525.64|523.84|0
1644339840000|2022-02-08 17:04:00|526.09|524.29|525.87|524.07|526.32|524.52|525.87|524.07|0
1644339850000|2022-02-08 17:04:10|526.09|524.29|525.52|523.72|526.09|524.29|525.52|523.72|0
1644339860000|2022-02-08 17:04:20|525.64|523.84|525.87|524.07|525.87|524.07|525.64|523.84|0
1644339870000|2022-02-08 17:04:30|526.09|524.29|526.32|524.52|526.55|524.75|526.09|524.29|0
1644339880000|2022-02-08 17:04:40|526.09|524.29|526.09|524.29|526.09|524.29|525.87|524.07|0
1644339890000|2022-02-08 17:04:50|525.64|523.84|525.41|523.61|525.64|523.84|525.41|523.61|0
1644339900000|2022-02-08 17:05:00|525.64|523.84|525.41|523.61|525.64|523.84|525.41|523.61|0
1644339910000|2022-02-08 17:05:10|525.19|523.39|524.51|522.71|525.19|523.39|524.51|522.71|0
1644339920000|2022-02-08 17:05:20|524.28|522.48|524.28|522.48|524.28|522.48|523.83|522.03|0
1644339930000|2022-02-08 17:05:30|524.16|522.36|524.28|522.48|524.51|522.71|524.16|522.36|0
1644339940000|2022-02-08 17:05:40|523.83|522.03|523.15|521.35|523.83|522.03|523.15|521.35|0
1644339950000|2022-02-08 17:05:50|522.92|521.12|523.15|521.35|523.15|521.35|522.7|520.9|0
1644339960000|2022-02-08 17:06:00|523.38|521.58|523.6|521.8|523.83|522.03|523.38|521.58|0
1644339970000|2022-02-08 17:06:10|523.38|521.58|522.92|521.12|523.38|521.58|522.92|521.12|0
1644339980000|2022-02-08 17:06:20|523.38|521.58|523.6|521.8|523.83|522.03|523.38|521.58|0
1644339990000|2022-02-08 17:06:30|523.83|522.03|523.6|521.8|523.83|522.03|523.6|521.8|0
1644340000000|2022-02-08 17:06:40|523.83|522.03|524.28|522.48|524.28|522.48|523.83|522.03|0
1644340010000|2022-02-08 17:06:50|524.06|522.26|524.28|522.48|524.28|522.48|524.06|522.26|0
1644340020000|2022-02-08 17:07:00|524.51|522.71|524.51|522.71|524.51|522.71|524.28|522.48|0
1644340030000|2022-02-08 17:07:10|524.28|522.48|524.51|522.71|524.51|522.71|524.28|522.48|0
1644340040000|2022-02-08 17:07:20|524.73|522.93|524.28|522.48|524.73|522.93|524.28|522.48|0
1644340050000|2022-02-08 17:07:30|524.51|522.71|524.05|522.25|524.51|522.71|524.05|522.25|0
1644340060000|2022-02-08 17:07:40|523.83|522.03|524.05|522.25|524.05|522.25|523.83|522.03|0
1644340070000|2022-02-08 17:07:50|523.83|522.03|523.6|521.8|523.83|522.03|523.6|521.8|0
1644340080000|2022-02-08 17:08:00|523.38|521.58|523.38|521.58|523.6|521.8|523.38|521.58|0
1644340090000|2022-02-08 17:08:10|523.15|521.35|522.7|520.9|523.15|521.35|522.7|520.9|0
1644340100000|2022-02-08 17:08:20|522.92|521.12|522.47|520.67|522.92|521.12|522.47|520.67|0
1644340110000|2022-02-08 17:08:30|521.57|519.77|522.24|520.44|522.24|520.44|521.57|519.77|0
1644340120000|2022-02-08 17:08:40|522.02|520.22|522.24|520.44|522.24|520.44|522.02|520.22|0
1644340130000|2022-02-08 17:08:50|522.02|520.22|521.34|519.54|522.02|520.22|521.34|519.54|0
1644340140000|2022-02-08 17:09:00|522.02|520.22|522.24|520.44|522.47|520.67|522.02|520.22|0
1644340150000|2022-02-08 17:09:10|522.02|520.22|522.13|520.33|522.24|520.44|522.02|520.22|0
1644340160000|2022-02-08 17:09:20|522.02|520.22|522.47|520.67|522.47|520.67|522.02|520.22|0
1644340170000|2022-02-08 17:09:30|522.7|520.9|522.47|520.67|522.7|520.9|522.47|520.67|0
1644340180000|2022-02-08 17:09:40|522.24|520.44|522.02|520.22|522.24|520.44|522.02|520.22|0
1644340190000|2022-02-08 17:09:50|522.24|520.44|522.24|520.44|522.24|520.44|522.24|520.44|0
1644340200000|2022-02-08 17:10:00|522.47|520.67|522.24|520.44|522.47|520.67|522.24|520.44|0
1644340210000|2022-02-08 17:10:10|522.02|520.22|521.79|519.99|522.02|520.22|521.79|519.99|0
1644340220000|2022-02-08 17:10:20|522.47|520.67|522.7|520.9|522.7|520.9|522.24|520.44|0
1644340230000|2022-02-08 17:10:30|522.58|520.78|522.24|520.44|522.7|520.9|522.24|520.44|0
1644340240000|2022-02-08 17:10:40|522.92|521.12|523.15|521.35|523.15|521.35|522.92|521.12|0
1644340250000|2022-02-08 17:10:50|523.37|521.57|523.15|521.35|523.37|521.57|523.15|521.35|0
1644340260000|2022-02-08 17:11:00|523.37|521.57|523.6|521.8|523.6|521.8|523.37|521.57|0
1644340270000|2022-02-08 17:11:10|523.37|521.57|523.83|522.03|523.83|522.03|523.37|521.57|0
1644340280000|2022-02-08 17:11:20|523.6|521.8|523.15|521.35|523.6|521.8|523.15|521.35|0
1644340290000|2022-02-08 17:11:30|522.92|521.12|523.6|521.8|523.6|521.8|522.92|521.12|0
1644340300000|2022-02-08 17:11:40|523.37|521.57|523.37|521.57|523.37|521.57|523.37|521.57|0
1644340310000|2022-02-08 17:11:50|523.6|521.8|523.37|521.57|523.6|521.8|523.37|521.57|0
1644340320000|2022-02-08 17:12:00|523.15|521.35|523.37|521.57|523.37|521.57|523.15|521.35|0
1644340330000|2022-02-08 17:12:10|523.6|521.8|523.37|521.57|523.83|522.03|523.37|521.57|0
1644340340000|2022-02-08 17:12:20|523.15|521.35|523.83|522.03|523.83|522.03|523.15|521.35|0
1644340350000|2022-02-08 17:12:30|523.6|521.8|524.16|522.36|524.16|522.36|523.6|521.8|0
1644340360000|2022-02-08 17:12:40|524.28|522.48|523.6|521.8|524.28|522.48|523.6|521.8|0
1644340370000|2022-02-08 17:12:50|523.37|521.57|523.15|521.35|523.37|521.57|523.15|521.35|0
1644340380000|2022-02-08 17:13:00|522.92|521.12|522.69|520.89|522.92|521.12|522.69|520.89|0
1644340390000|2022-02-08 17:13:10|522.92|521.12|522.92|521.12|523.15|521.35|522.92|521.12|0
1644340400000|2022-02-08 17:13:20|523.15|521.35|523.15|521.35|523.15|521.35|522.92|521.12|0
1644340410000|2022-02-08 17:13:30|522.69|520.89|522.24|520.44|522.69|520.89|522.24|520.44|0
1644340420000|2022-02-08 17:13:40|522.47|520.67|522.47|520.67|522.69|520.89|522.47|520.67|0
1644340430000|2022-02-08 17:13:50|522.24|520.44|522.69|520.89|522.69|520.89|522.24|520.44|0
1644340440000|2022-02-08 17:14:00|523.15|521.35|522.24|520.44|523.15|521.35|522.24|520.44|0
1644340450000|2022-02-08 17:14:10|522.02|520.22|521.79|519.99|522.24|520.44|521.79|519.99|0
1644340460000|2022-02-08 17:14:20|521.34|519.54|522.47|520.67|522.47|520.67|521.34|519.54|0
1644340470000|2022-02-08 17:14:30|522.69|520.89|522.47|520.67|522.69|520.89|522.47|520.67|0
1644340480000|2022-02-08 17:14:40|522.24|520.44|522.24|520.44|522.47|520.67|522.01|520.21|0
1644340490000|2022-02-08 17:14:50|521.79|519.99|521.79|519.99|521.79|519.99|521.79|519.99|0
1644340500000|2022-02-08 17:15:00|522.01|520.21|520.43|518.63|522.01|520.21|520.43|518.63|0
1644340510000|2022-02-08 17:15:10|520.66|518.86|521.11|519.31|521.11|519.31|520.43|518.63|0
1644340520000|2022-02-08 17:15:20|521.34|519.54|521.44|519.64|521.56|519.76|521.34|519.54|0
1644340530000|2022-02-08 17:15:30|521.56|519.76|521.11|519.31|521.56|519.76|521.11|519.31|0
1644340540000|2022-02-08 17:15:40|521.34|519.54|522.24|520.44|522.24|520.44|521.34|519.54|0
1644340550000|2022-02-08 17:15:50|521.79|519.99|522.01|520.21|522.01|520.21|521.79|519.99|0
1644340560000|2022-02-08 17:16:00|522.47|520.67|523.6|521.8|523.6|521.8|522.47|520.67|0
1644340570000|2022-02-08 17:16:10|523.14|521.34|523.14|521.34|523.14|521.34|523.14|521.34|0
1644340580000|2022-02-08 17:16:20|523.37|521.57|523.37|521.57|523.37|521.57|523.37|521.57|0
1644340590000|2022-02-08 17:16:30|523.14|521.34|523.6|521.8|523.6|521.8|523.14|521.34|0
1644340600000|2022-02-08 17:16:40|523.37|521.57|523.7|521.9|523.7|521.9|523.37|521.57|0
1644340610000|2022-02-08 17:16:50|523.6|521.8|523.82|522.02|523.82|522.02|523.6|521.8|0
1644340620000|2022-02-08 17:17:00|524.05|522.25|523.6|521.8|524.05|522.25|523.6|521.8|0
1644340630000|2022-02-08 17:17:10|523.37|521.57|522.92|521.12|523.37|521.57|522.92|521.12|0
1644340640000|2022-02-08 17:17:20|523.37|521.57|523.37|521.57|523.37|521.57|523.37|521.57|0
1644340650000|2022-02-08 17:17:30|523.6|521.8|523.6|521.8|523.82|522.02|523.6|521.8|0
1644340660000|2022-02-08 17:17:40|523.25|521.45|523.6|521.8|523.6|521.8|523.14|521.34|0
1644340670000|2022-02-08 17:17:50|523.14|521.34|523.14|521.34|523.37|521.57|523.14|521.34|0
1644340680000|2022-02-08 17:18:00|522.92|521.12|522.69|520.89|522.92|521.12|522.69|520.89|0
1644340690000|2022-02-08 17:18:10|522.46|520.66|522.24|520.44|522.46|520.66|522.12|520.32|0
1644340700000|2022-02-08 17:18:20|522.69|520.89|522.69|520.89|522.69|520.89|522.69|520.89|0
1644340710000|2022-02-08 17:18:30|522.46|520.66|522.69|520.89|522.69|520.89|522.46|520.66|0
1644340720000|2022-02-08 17:18:40|522.92|521.12|523.6|521.8|523.6|521.8|522.92|521.12|0
1644340730000|2022-02-08 17:18:50|523.82|522.02|523.59|521.79|523.82|522.02|523.59|521.79|0
1644340740000|2022-02-08 17:19:00|523.37|521.57|523.59|521.79|523.59|521.79|523.37|521.57|0
1644340750000|2022-02-08 17:19:10|523.37|521.57|523.37|521.57|523.37|521.57|523.37|521.57|0
1644340760000|2022-02-08 17:19:20|523.14|521.34|523.02|521.22|523.14|521.34|523.02|521.22|0
1644340770000|2022-02-08 17:19:30|522.92|521.12|522.92|521.12|523.02|521.22|522.8|521|0
1644340780000|2022-02-08 17:19:40|522.8|521|522.8|521|522.92|521.12|522.8|521|0
1644340790000|2022-02-08 17:19:50|522.92|521.12|523.02|521.22|523.02|521.22|522.69|520.89|0
1644340800000|2022-02-08 17:20:00|522.92|521.12|523.14|521.34|523.37|521.57|522.92|521.12|0
1644340810000|2022-02-08 17:20:10|523.02|521.22|522.69|520.89|523.14|521.34|522.69|520.89|0
1644340820000|2022-02-08 17:20:20|522.92|521.12|522.46|520.66|522.92|521.12|522.46|520.66|0
1644340830000|2022-02-08 17:20:30|522.24|520.44|522.57|520.77|522.57|520.77|522.24|520.44|0
1644340840000|2022-02-08 17:20:40|522.46|520.66|523.14|521.34|523.25|521.45|522.46|520.66|0
1644340850000|2022-02-08 17:20:50|523.37|521.57|523.59|521.79|523.59|521.79|523.37|521.57|0
1644340860000|2022-02-08 17:21:00|523.37|521.57|523.59|521.79|523.59|521.79|523.37|521.57|0
1644340870000|2022-02-08 17:21:10|523.14|521.34|523.59|521.79|523.59|521.79|523.14|521.34|0
1644340880000|2022-02-08 17:21:20|523.82|522.02|524.5|522.7|524.5|522.7|523.82|522.02|0
1644340890000|2022-02-08 17:21:30|524.72|522.92|524.95|523.15|524.95|523.15|524.72|522.92|0
1644340900000|2022-02-08 17:21:40|525.63|523.83|525.63|523.83|525.86|524.06|525.63|523.83|0
1644340910000|2022-02-08 17:21:50|525.86|524.06|525.86|524.06|526.08|524.28|525.86|524.06|0
1644340920000|2022-02-08 17:22:00|525.63|523.83|525.63|523.83|525.86|524.06|525.63|523.83|0
1644340930000|2022-02-08 17:22:10|525.4|523.6|525.4|523.6|525.4|523.6|525.4|523.6|0
1644340940000|2022-02-08 17:22:20|525.63|523.83|525.86|524.06|525.86|524.06|525.63|523.83|0
1644340950000|2022-02-08 17:22:30|525.96|524.16|526.08|524.28|526.31|524.51|525.96|524.16|0
1644340960000|2022-02-08 17:22:40|526.31|524.51|526.08|524.28|526.31|524.51|525.86|524.06|0
1644340970000|2022-02-08 17:22:50|525.86|524.06|526.08|524.28|526.08|524.28|525.86|524.06|0
1644340980000|2022-02-08 17:23:00|525.86|524.06|525.86|524.06|526.08|524.28|525.86|524.06|0
1644340990000|2022-02-08 17:23:10|525.63|523.83|525.86|524.06|526.08|524.28|525.63|523.83|0
1644341000000|2022-02-08 17:23:20|525.63|523.83|525.86|524.06|525.86|524.06|525.63|523.83|0
1644341010000|2022-02-08 17:23:30|526.08|524.28|526.08|524.28|526.08|524.28|526.08|524.28|0
1644341020000|2022-02-08 17:23:40|526.31|524.51|526.08|524.28|526.31|524.51|526.08|524.28|0
1644341030000|2022-02-08 17:23:50|525.86|524.06|525.86|524.06|525.86|524.06|525.86|524.06|0
1644341040000|2022-02-08 17:24:00|526.08|524.28|525.63|523.83|526.08|524.28|525.63|523.83|0
1644341050000|2022-02-08 17:24:10|525.86|524.06|525.63|523.83|525.86|524.06|525.63|523.83|0
1644341060000|2022-02-08 17:24:20|525.4|523.6|525.63|523.83|525.63|523.83|525.4|523.6|0
1644341070000|2022-02-08 17:24:30|525.85|524.05|525.85|524.05|525.85|524.05|525.85|524.05|0
1644341080000|2022-02-08 17:24:40|525.63|523.83|525.63|523.83|525.63|523.83|525.63|523.83|0
1644341090000|2022-02-08 17:24:50|525.51|523.71|525.18|523.38|525.51|523.71|525.18|523.38|0
1644341100000|2022-02-08 17:25:00|525.4|523.6|525.63|523.83|525.63|523.83|525.4|523.6|0
1644341110000|2022-02-08 17:25:10|525.85|524.05|525.4|523.6|525.85|524.05|525.4|523.6|0
1644341120000|2022-02-08 17:25:20|525.63|523.83|525.4|523.6|525.63|523.83|525.4|523.6|0
1644341130000|2022-02-08 17:25:30|524.95|523.15|525.4|523.6|525.4|523.6|524.95|523.15|0
1644341140000|2022-02-08 17:25:40|525.17|523.37|524.95|523.15|525.17|523.37|524.83|523.03|0
1644341150000|2022-02-08 17:25:50|525.17|523.37|524.72|522.92|525.17|523.37|524.72|522.92|0
1644341160000|2022-02-08 17:26:00|524.83|523.03|525.28|523.48|525.28|523.48|524.83|523.03|0
1644341170000|2022-02-08 17:26:10|525.63|523.83|525.4|523.6|525.63|523.83|525.4|523.6|0
1644341190000|2022-02-08 17:26:30|525.63|523.83|525.85|524.05|526.08|524.28|525.63|523.83|0
1644341200000|2022-02-08 17:26:40|525.51|523.71|525.63|523.83|525.63|523.83|525.4|523.6|0
1644341210000|2022-02-08 17:26:50|525.51|523.71|525.74|523.94|525.74|523.94|525.51|523.71|0
1644341220000|2022-02-08 17:27:00|525.85|524.05|525.85|524.05|526.31|524.51|525.85|524.05|0
1644341230000|2022-02-08 17:27:10|525.63|523.83|525.63|523.83|525.63|523.83|525.63|523.83|0
1644341240000|2022-02-08 17:27:20|525.4|523.6|525.17|523.37|525.4|523.6|525.17|523.37|0
1644341250000|2022-02-08 17:27:30|524.72|522.92|524.49|522.69|524.72|522.92|524.27|522.47|0
1644341260000|2022-02-08 17:27:40|524.27|522.47|524.49|522.69|524.49|522.69|524.27|522.47|0
1644341270000|2022-02-08 17:27:50|524.72|522.92|524.72|522.92|525.17|523.37|524.72|522.92|0
1644341280000|2022-02-08 17:28:00|524.49|522.69|524.72|522.92|524.72|522.92|524.49|522.69|0
1644341290000|2022-02-08 17:28:10|524.95|523.15|525.4|523.6|525.4|523.6|524.95|523.15|0
1644341300000|2022-02-08 17:28:20|525.17|523.37|525.17|523.37|525.4|523.6|525.17|523.37|0
1644341310000|2022-02-08 17:28:30|525.4|523.6|524.95|523.15|525.4|523.6|524.95|523.15|0
1644341320000|2022-02-08 17:28:40|525.06|523.26|525.17|523.37|525.63|523.83|525.06|523.26|0
1644341330000|2022-02-08 17:28:50|525.4|523.6|525.4|523.6|525.63|523.83|525.4|523.6|0
1644341340000|2022-02-08 17:29:00|525.17|523.37|525.17|523.37|525.17|523.37|524.95|523.15|0
1644341350000|2022-02-08 17:29:10|525.4|523.6|526.08|524.28|526.08|524.28|525.17|523.37|0
1644341360000|2022-02-08 17:29:20|525.85|524.05|525.85|524.05|526.08|524.28|525.85|524.05|0
1644341370000|2022-02-08 17:29:30|525.63|523.83|525.85|524.05|525.85|524.05|525.63|523.83|0
1644341380000|2022-02-08 17:29:40|525.63|523.83|526.08|524.28|526.08|524.28|525.63|523.83|0
1644341390000|2022-02-08 17:29:50|525.85|524.05|525.85|524.05|526.08|524.28|525.85|524.05|0
1644341400000|2022-02-08 17:30:00|526.08|524.28|526.53|524.73|526.53|524.73|526.08|524.28|0
1644341410000|2022-02-08 17:30:10|526.76|524.96|527.66|525.86|527.66|525.86|526.76|524.96|0
1644341420000|2022-02-08 17:30:20|527.44|525.64|527.66|525.86|527.66|525.86|527.21|525.41|0
1644341430000|2022-02-08 17:30:30|527.44|525.64|527.66|525.86|527.66|525.86|527.44|525.64|0
1644341440000|2022-02-08 17:30:40|527.44|525.64|527.66|525.86|527.66|525.86|527.32|525.52|0
1644341450000|2022-02-08 17:30:50|527.89|526.09|527.66|525.86|528.12|526.32|527.66|525.86|0
1644341460000|2022-02-08 17:31:00|527.89|526.09|528.12|526.32|528.12|526.32|527.89|526.09|0
1644341470000|2022-02-08 17:31:10|528.34|526.54|528.57|526.77|528.57|526.77|528.12|526.32|0
1644341480000|2022-02-08 17:31:20|528.8|527|528.34|526.54|528.8|527|528.34|526.54|0
1644341490000|2022-02-08 17:31:30|528.8|527|528.68|526.88|529.02|527.22|528.68|526.88|0
1644341500000|2022-02-08 17:31:40|529.02|527.22|528.57|526.77|529.02|527.22|528.57|526.77|0
1644341510000|2022-02-08 17:31:50|528.12|526.32|528.12|526.32|528.34|526.54|528.12|526.32|0
1644341520000|2022-02-08 17:32:00|528|526.2|528.12|526.32|528.34|526.54|528|526.2|0
1644341530000|2022-02-08 17:32:10|528.57|526.77|528.57|526.77|528.8|527|528.57|526.77|0
1644341540000|2022-02-08 17:32:20|528.8|527|528.91|527.11|528.91|527.11|528.57|526.77|0
1644341550000|2022-02-08 17:32:30|529.02|527.22|529.48|527.68|529.48|527.68|529.02|527.22|0
1644341560000|2022-02-08 17:32:40|529.7|527.9|529.93|528.13|529.93|528.13|529.48|527.68|0
1644341570000|2022-02-08 17:32:50|530.16|528.36|530.16|528.36|530.16|528.36|530.16|528.36|0
1644341580000|2022-02-08 17:33:00|530.38|528.58|529.93|528.13|530.38|528.58|529.93|528.13|0
1644341590000|2022-02-08 17:33:10|530.16|528.36|530.38|528.58|530.38|528.58|529.93|528.13|0
1644341600000|2022-02-08 17:33:20|530.84|529.04|530.84|529.04|530.84|529.04|530.61|528.81|0
1644341610000|2022-02-08 17:33:30|531.06|529.26|530.84|529.04|531.06|529.26|530.84|529.04|0
1644341620000|2022-02-08 17:33:40|530.61|528.81|530.84|529.04|530.95|529.15|530.61|528.81|0
1644341630000|2022-02-08 17:33:50|530.72|528.92|530.84|529.04|530.84|529.04|530.61|528.81|0
1644341640000|2022-02-08 17:34:00|530.61|528.81|530.04|528.24|530.61|528.81|530.04|528.24|0
1644341650000|2022-02-08 17:34:10|530.16|528.36|530.16|528.36|530.16|528.36|529.93|528.13|0
1644341660000|2022-02-08 17:34:20|530.38|528.58|530.38|528.58|530.38|528.58|530.16|528.36|0
1644341670000|2022-02-08 17:34:30|530.61|528.81|530.61|528.81|530.61|528.81|530.38|528.58|0
1644341680000|2022-02-08 17:34:40|530.38|528.58|530.61|528.81|530.61|528.81|530.38|528.58|0
1644341690000|2022-02-08 17:34:50|530.84|529.04|531.06|529.26|531.06|529.26|530.84|529.04|0
1644341700000|2022-02-08 17:35:00|530.84|529.04|531.06|529.26|531.29|529.49|530.84|529.04|0
1644341710000|2022-02-08 17:35:10|531.29|529.49|531.52|529.72|531.52|529.72|531.29|529.49|0
1644341720000|2022-02-08 17:35:20|531.17|529.37|531.29|529.49|531.52|529.72|531.17|529.37|0
1644341730000|2022-02-08 17:35:30|531.06|529.26|531.06|529.26|531.06|529.26|531.06|529.26|0
1644341740000|2022-02-08 17:35:40|531.29|529.49|531.06|529.26|531.29|529.49|531.06|529.26|0
1644341750000|2022-02-08 17:35:50|530.84|529.04|530.84|529.04|530.84|529.04|530.84|529.04|0
1644341760000|2022-02-08 17:36:00|531.06|529.26|530.61|528.81|531.06|529.26|530.61|528.81|0
1644341770000|2022-02-08 17:36:10|530.49|528.69|530.26|528.46|530.61|528.81|530.26|528.46|0
1644341780000|2022-02-08 17:36:20|530.38|528.58|530.38|528.58|530.61|528.81|530.38|528.58|0
1644341790000|2022-02-08 17:36:30|530.15|528.35|530.38|528.58|530.38|528.58|530.15|528.35|0
1644341800000|2022-02-08 17:36:40|530.49|528.69|530.15|528.35|530.49|528.69|530.15|528.35|0
1644341810000|2022-02-08 17:36:50|530.26|528.46|530.38|528.58|530.38|528.58|530.15|528.35|0
1644341820000|2022-02-08 17:37:00|530.15|528.35|530.61|528.81|530.61|528.81|530.15|528.35|0
1644341830000|2022-02-08 17:37:10|530.38|528.58|531.06|529.26|531.06|529.26|530.38|528.58|0
1644341840000|2022-02-08 17:37:20|531.52|529.72|531.52|529.72|531.52|529.72|531.52|529.72|0
1644341850000|2022-02-08 17:37:30|531.63|529.83|531.63|529.83|531.63|529.83|531.52|529.72|0
1644341860000|2022-02-08 17:37:40|531.52|529.72|531.29|529.49|531.52|529.72|531.29|529.49|0
1644341870000|2022-02-08 17:37:50|531.52|529.72|531.52|529.72|531.52|529.72|531.52|529.72|0
1644341880000|2022-02-08 17:38:00|531.63|529.83|531.63|529.83|531.63|529.83|531.63|529.83|0
1644341890000|2022-02-08 17:38:10|531.52|529.72|532.65|530.85|532.65|530.85|531.52|529.72|0
1644341900000|2022-02-08 17:38:20|532.88|531.08|532.88|531.08|533.33|531.53|532.88|531.08|0
1644341910000|2022-02-08 17:38:30|532.65|530.85|532.88|531.08|533.11|531.31|532.65|530.85|0
1644341920000|2022-02-08 17:38:40|533.11|531.31|532.88|531.08|533.11|531.31|532.65|530.85|0
1644341930000|2022-02-08 17:38:50|533.11|531.31|532.88|531.08|533.11|531.31|532.88|531.08|0
1644341940000|2022-02-08 17:39:00|532.65|530.85|533.11|531.31|533.11|531.31|532.65|530.85|0
1644341950000|2022-02-08 17:39:10|532.88|531.08|533.56|531.76|533.56|531.76|532.88|531.08|0
1644341960000|2022-02-08 17:39:20|533.79|531.99|533.11|531.31|533.79|531.99|533.11|531.31|0
1644341970000|2022-02-08 17:39:30|533.33|531.53|533.33|531.53|533.56|531.76|533.33|531.53|0
1644341980000|2022-02-08 17:39:40|533.56|531.76|534.7|532.9|534.7|532.9|533.56|531.76|0
1644341990000|2022-02-08 17:39:50|534.47|532.67|534.01|532.21|534.47|532.67|534.01|532.21|0
1644342000000|2022-02-08 17:40:00|534.24|532.44|534.24|532.44|534.47|532.67|534.24|532.44|0
1644342010000|2022-02-08 17:40:10|534.01|532.21|534.24|532.44|534.47|532.67|534.01|532.21|0
1644342020000|2022-02-08 17:40:20|534.01|532.21|534.01|532.21|534.24|532.44|534.01|532.21|0
1644342030000|2022-02-08 17:40:30|534.24|532.44|534.47|532.67|534.47|532.67|534.01|532.21|0
1644342040000|2022-02-08 17:40:40|534.7|532.9|534.92|533.12|534.92|533.12|534.7|532.9|0
1644342050000|2022-02-08 17:40:50|535.15|533.35|535.15|533.35|535.15|533.35|535.15|533.35|0
1644342060000|2022-02-08 17:41:00|534.92|533.12|535.38|533.58|535.38|533.58|534.92|533.12|0
1644342070000|2022-02-08 17:41:10|535.15|533.35|535.61|533.81|535.83|534.03|535.15|533.35|0
1644342080000|2022-02-08 17:41:20|535.83|534.03|535.61|533.81|535.83|534.03|535.61|533.81|0
1644342090000|2022-02-08 17:41:30|535.83|534.03|536.06|534.26|536.29|534.49|535.83|534.03|0
1644342100000|2022-02-08 17:41:40|536.29|534.49|536.06|534.26|536.29|534.49|536.06|534.26|0
1644342110000|2022-02-08 17:41:50|535.83|534.03|535.83|534.03|536.06|534.26|535.83|534.03|0
1644342120000|2022-02-08 17:42:00|536.06|534.26|535.38|533.58|536.06|534.26|535.38|533.58|0
1644342130000|2022-02-08 17:42:10|535.15|533.35|535.15|533.35|535.15|533.35|535.15|533.35|0
1644342140000|2022-02-08 17:42:20|534.92|533.12|534.7|532.9|534.92|533.12|534.7|532.9|0
1644342150000|2022-02-08 17:42:30|535.03|533.23|534.92|533.12|535.15|533.35|534.92|533.12|0
1644342160000|2022-02-08 17:42:40|534.7|532.9|534.7|532.9|534.7|532.9|534.7|532.9|0
1644342170000|2022-02-08 17:42:50|534.92|533.12|534.92|533.12|534.92|533.12|534.69|532.89|0
1644342180000|2022-02-08 17:43:00|534.69|532.89|534.24|532.44|534.69|532.89|534.24|532.44|0
1644342190000|2022-02-08 17:43:10|534.47|532.67|534.47|532.67|534.47|532.67|534.47|532.67|0
1644342200000|2022-02-08 17:43:20|534.24|532.44|534.47|532.67|534.47|532.67|534.24|532.44|0
1644342210000|2022-02-08 17:43:30|534.24|532.44|534.47|532.67|534.47|532.67|534.24|532.44|0
1644342220000|2022-02-08 17:43:40|534.24|532.44|534.47|532.67|534.47|532.67|534.24|532.44|0
1644342230000|2022-02-08 17:43:50|534.69|532.89|534.69|532.89|534.69|532.89|534.47|532.67|0
1644342240000|2022-02-08 17:44:00|534.92|533.12|535.03|533.23|535.38|533.58|534.92|533.12|0
1644342250000|2022-02-08 17:44:10|534.92|533.12|535.15|533.35|535.15|533.35|534.69|532.89|0
1644342260000|2022-02-08 17:44:20|534.92|533.12|534.92|533.12|534.92|533.12|534.92|533.12|0
1644342270000|2022-02-08 17:44:30|534.69|532.89|534.58|532.78|534.69|532.89|534.47|532.67|0
1644342280000|2022-02-08 17:44:40|534.47|532.67|534.01|532.21|534.47|532.67|534.01|532.21|0
1644342300000|2022-02-08 17:45:00|534.24|532.44|534.47|532.67|534.69|532.89|534.24|532.44|0
1644342310000|2022-02-08 17:45:10|534.69|532.89|534.92|533.12|534.92|533.12|534.69|532.89|0
1644342320000|2022-02-08 17:45:20|534.35|532.55|534.47|532.67|534.47|532.67|534.35|532.55|0
1644342330000|2022-02-08 17:45:30|534.69|532.89|534.58|532.78|534.69|532.89|534.47|532.67|0
1644342340000|2022-02-08 17:45:40|534.69|532.89|534.12|532.32|534.69|532.89|534.12|532.32|0
1644342350000|2022-02-08 17:45:50|534.24|532.44|534.47|532.67|534.47|532.67|534.01|532.21|0
1644342360000|2022-02-08 17:46:00|534.69|532.89|534.69|532.89|534.92|533.12|534.69|532.89|0
1644342370000|2022-02-08 17:46:10|535.15|533.35|534.92|533.12|535.15|533.35|534.92|533.12|0
1644342380000|2022-02-08 17:46:20|535.15|533.35|535.15|533.35|535.15|533.35|534.92|533.12|0
1644342390000|2022-02-08 17:46:30|534.92|533.12|534.69|532.89|534.92|533.12|534.69|532.89|0
1644342400000|2022-02-08 17:46:40|534.57|532.77|534.47|532.67|534.57|532.77|534.47|532.67|0
1644342410000|2022-02-08 17:46:50|534.69|532.89|534.69|532.89|534.69|532.89|534.69|532.89|0
1644342420000|2022-02-08 17:47:00|534.46|532.66|534.46|532.66|534.92|533.12|534.46|532.66|0
1644342430000|2022-02-08 17:47:10|534.69|532.89|534.69|532.89|534.69|532.89|534.46|532.66|0
1644342440000|2022-02-08 17:47:20|534.46|532.66|534.24|532.44|534.46|532.66|534.24|532.44|0
1644342450000|2022-02-08 17:47:30|534.01|532.21|534.01|532.21|534.01|532.21|534.01|532.21|0
1644342460000|2022-02-08 17:47:40|534.24|532.44|534.24|532.44|534.46|532.66|534.24|532.44|0
1644342470000|2022-02-08 17:47:50|534.01|532.21|534.24|532.44|534.24|532.44|534.01|532.21|0
1644342480000|2022-02-08 17:48:00|534.01|532.21|533.1|531.3|534.24|532.44|533.1|531.3|0
1644342490000|2022-02-08 17:48:10|532.87|531.07|532.87|531.07|532.87|531.07|532.87|531.07|0
1644342500000|2022-02-08 17:48:20|532.65|530.85|532.42|530.62|532.65|530.85|532.42|530.62|0
1644342510000|2022-02-08 17:48:30|532.65|530.85|532.87|531.07|532.87|531.07|532.42|530.62|0
1644342520000|2022-02-08 17:48:40|532.65|530.85|532.42|530.62|532.65|530.85|532.42|530.62|0
1644342530000|2022-02-08 17:48:50|531.96|530.16|532.19|530.39|532.19|530.39|531.96|530.16|0
1644342540000|2022-02-08 17:49:00|532.42|530.62|532.19|530.39|532.42|530.62|532.19|530.39|0
1644342550000|2022-02-08 17:49:10|531.96|530.16|531.96|530.16|531.96|530.16|531.51|529.71|0
1644342560000|2022-02-08 17:49:20|531.74|529.94|531.51|529.71|531.96|530.16|531.51|529.71|0
1644342570000|2022-02-08 17:49:30|531.96|530.16|531.51|529.71|531.96|530.16|531.51|529.71|0
1644342580000|2022-02-08 17:49:40|531.74|529.94|531.96|530.16|531.96|530.16|531.51|529.71|0
1644342590000|2022-02-08 17:49:50|531.74|529.94|531.96|530.16|531.96|530.16|531.74|529.94|0
1644342600000|2022-02-08 17:50:00|532.19|530.39|531.96|530.16|532.19|530.39|531.74|529.94|0
1644342610000|2022-02-08 17:50:10|531.74|529.94|532.19|530.39|532.19|530.39|531.74|529.94|0
1644342620000|2022-02-08 17:50:20|532.42|530.62|532.19|530.39|532.42|530.62|532.19|530.39|0
1644342630000|2022-02-08 17:50:30|532.42|530.62|532.42|530.62|532.42|530.62|532.42|530.62|0
1644342640000|2022-02-08 17:50:40|532.19|530.39|532.19|530.39|532.19|530.39|532.19|530.39|0
1644342650000|2022-02-08 17:50:50|531.96|530.16|532.19|530.39|532.19|530.39|531.96|530.16|0
1644342660000|2022-02-08 17:51:00|531.96|530.16|531.96|530.16|531.96|530.16|531.96|530.16|0
1644342670000|2022-02-08 17:51:10|532.19|530.39|531.96|530.16|532.19|530.39|531.96|530.16|0
1644342680000|2022-02-08 17:51:20|531.73|529.93|531.96|530.16|531.96|530.16|531.73|529.93|0
1644342700000|2022-02-08 17:51:40|532.19|530.39|532.19|530.39|532.19|530.39|531.96|530.16|0
1644342710000|2022-02-08 17:51:50|532.42|530.62|532.42|530.62|532.42|530.62|532.42|530.62|0
1644342720000|2022-02-08 17:52:00|532.3|530.5|532.64|530.84|532.64|530.84|532.3|530.5|0
1644342730000|2022-02-08 17:52:10|532.87|531.07|532.87|531.07|532.87|531.07|532.87|531.07|0
1644342740000|2022-02-08 17:52:20|533.1|531.3|532.87|531.07|533.1|531.3|532.87|531.07|0
1644342750000|2022-02-08 17:52:30|532.64|530.84|533.1|531.3|533.1|531.3|532.64|530.84|0
1644342770000|2022-02-08 17:52:50|532.87|531.07|532.87|531.07|532.87|531.07|532.87|531.07|0
1644342780000|2022-02-08 17:53:00|532.64|530.84|532.87|531.07|532.87|531.07|532.64|530.84|0
1644342790000|2022-02-08 17:53:10|533.1|531.3|533.32|531.52|533.32|531.52|533.1|531.3|0
1644342800000|2022-02-08 17:53:20|533.1|531.3|533.32|531.52|533.32|531.52|533.1|531.3|0
1644342810000|2022-02-08 17:53:30|533.55|531.75|533.55|531.75|533.55|531.75|533.55|531.75|0
1644342820000|2022-02-08 17:53:40|533.32|531.52|533.32|531.52|533.32|531.52|533.32|531.52|0
1644342830000|2022-02-08 17:53:50|533.1|531.3|533.1|531.3|533.1|531.3|533.1|531.3|0
1644342840000|2022-02-08 17:54:00|533.21|531.41|532.87|531.07|533.21|531.41|532.87|531.07|0
1644342850000|2022-02-08 17:54:10|532.98|531.18|532.87|531.07|533.1|531.3|532.87|531.07|0
1644342860000|2022-02-08 17:54:20|532.64|530.84|532.41|530.61|532.64|530.84|532.41|530.61|0
1644342870000|2022-02-08 17:54:30|532.64|530.84|533.55|531.75|533.55|531.75|532.64|530.84|0
1644342880000|2022-02-08 17:54:40|533.32|531.52|532.64|530.84|533.32|531.52|532.64|530.84|0
1644342890000|2022-02-08 17:54:50|532.41|530.61|532.64|530.84|532.64|530.84|532.41|530.61|0
1644342900000|2022-02-08 17:55:00|532.41|530.61|531.96|530.16|532.41|530.61|531.96|530.16|0
1644342910000|2022-02-08 17:55:10|532.19|530.39|531.73|529.93|532.19|530.39|531.73|529.93|0
1644342920000|2022-02-08 17:55:20|531.96|530.16|531.96|530.16|531.96|530.16|531.96|530.16|0
1644342930000|2022-02-08 17:55:30|531.73|529.93|532.19|530.39|532.19|530.39|531.73|529.93|0
1644342940000|2022-02-08 17:55:40|531.96|530.16|532.41|530.61|532.41|530.61|531.96|530.16|0
1644342950000|2022-02-08 17:55:50|532.19|530.39|532.19|530.39|532.41|530.61|532.19|530.39|0
1644342960000|2022-02-08 17:56:00|531.96|530.16|532.19|530.39|532.19|530.39|531.96|530.16|0
1644342970000|2022-02-08 17:56:10|532.41|530.61|531.96|530.16|532.41|530.61|531.96|530.16|0
1644342980000|2022-02-08 17:56:20|531.73|529.93|531.96|530.16|531.96|530.16|531.73|529.93|0
1644342990000|2022-02-08 17:56:30|532.19|530.39|531.96|530.16|532.19|530.39|531.96|530.16|0
1644343000000|2022-02-08 17:56:40|532.19|530.39|531.96|530.16|532.19|530.39|531.96|530.16|0
1644343010000|2022-02-08 17:56:50|532.19|530.39|532.41|530.61|532.41|530.61|532.19|530.39|0
1644343020000|2022-02-08 17:57:00|532.19|530.39|532.41|530.61|532.41|530.61|532.19|530.39|0
1644343030000|2022-02-08 17:57:10|532.19|530.39|532.41|530.61|532.41|530.61|532.07|530.27|0
1644343040000|2022-02-08 17:57:20|532.19|530.39|531.84|530.04|532.19|530.39|531.73|529.93|0
1644343050000|2022-02-08 17:57:30|531.96|530.16|531.5|529.7|531.96|530.16|531.5|529.7|0
1644343060000|2022-02-08 17:57:40|531.28|529.48|531.28|529.48|531.28|529.48|531.28|529.48|0
1644343070000|2022-02-08 17:57:50|531.05|529.25|531.05|529.25|531.05|529.25|531.05|529.25|0
1644343080000|2022-02-08 17:58:00|531.28|529.48|531.28|529.48|531.28|529.48|531.05|529.25|0
1644343090000|2022-02-08 17:58:10|531.5|529.7|531.5|529.7|531.5|529.7|531.28|529.48|0
1644343100000|2022-02-08 17:58:20|531.73|529.93|531.73|529.93|531.73|529.93|531.73|529.93|0
1644343110000|2022-02-08 17:58:30|531.5|529.7|530.82|529.02|531.5|529.7|530.82|529.02|0
1644343120000|2022-02-08 17:58:40|531.05|529.25|530.82|529.02|531.05|529.25|530.82|529.02|0
1644343140000|2022-02-08 17:59:00|530.59|528.79|529.69|527.89|530.59|528.79|529.69|527.89|0
1644343150000|2022-02-08 17:59:10|529.91|528.11|529.91|528.11|530.14|528.34|529.91|528.11|0
1644343160000|2022-02-08 17:59:20|530.37|528.57|530.59|528.79|530.59|528.79|530.37|528.57|0
1644343170000|2022-02-08 17:59:30|530.37|528.57|530.37|528.57|530.37|528.57|530.37|528.57|0
1644343180000|2022-02-08 17:59:40|530.14|528.34|530.37|528.57|530.37|528.57|530.14|528.34|0
1644343200000|2022-02-08 18:00:00|530.14|528.34|530.14|528.34|530.14|528.34|530.14|528.34|0
1644343210000|2022-02-08 18:00:10|529.91|528.11|530.59|528.79|530.59|528.79|529.91|528.11|0
1644343220000|2022-02-08 18:00:20|530.37|528.57|530.37|528.57|530.59|528.79|530.37|528.57|0
1644343230000|2022-02-08 18:00:30|530.14|528.34|530.37|528.57|530.37|528.57|529.91|528.11|0
1644343240000|2022-02-08 18:00:40|530.14|528.34|529.91|528.11|530.14|528.34|529.91|528.11|0
1644343250000|2022-02-08 18:00:50|530.59|528.79|530.37|528.57|530.59|528.79|530.37|528.57|0
1644343260000|2022-02-08 18:01:00|530.14|528.34|529.91|528.11|530.14|528.34|529.91|528.11|0
1644343270000|2022-02-08 18:01:10|529.69|527.89|529|527.2|529.69|527.89|529|527.2|0
1644343280000|2022-02-08 18:01:20|528.78|526.98|528.43|526.63|528.78|526.98|528.32|526.52|0
1644343290000|2022-02-08 18:01:30|528.55|526.75|528.78|526.98|529|527.2|528.55|526.75|0
1644343300000|2022-02-08 18:01:40|529|527.2|529.46|527.66|529.46|527.66|529|527.2|0
1644343310000|2022-02-08 18:01:50|529.23|527.43|529|527.2|529.23|527.43|529|527.2|0
1644343320000|2022-02-08 18:02:00|529.34|527.54|529.46|527.66|529.46|527.66|529.23|527.43|0
1644343330000|2022-02-08 18:02:10|529.68|527.88|530.37|528.57|530.37|528.57|529.68|527.88|0
1644343340000|2022-02-08 18:02:20|530.14|528.34|530.14|528.34|530.37|528.57|530.14|528.34|0
1644343350000|2022-02-08 18:02:30|529.91|528.11|530.14|528.34|530.14|528.34|529.91|528.11|0
1644343360000|2022-02-08 18:02:40|530.37|528.57|530.59|528.79|530.59|528.79|530.37|528.57|0
1644343370000|2022-02-08 18:02:50|530.37|528.57|530.59|528.79|530.59|528.79|530.37|528.57|0
1644343380000|2022-02-08 18:03:00|530.36|528.56|530.36|528.56|530.59|528.79|530.14|528.34|0
1644343390000|2022-02-08 18:03:10|530.59|528.79|530.59|528.79|530.59|528.79|530.59|528.79|0
1644343400000|2022-02-08 18:03:20|530.14|528.34|530.14|528.34|530.14|528.34|529.91|528.11|0
1644343410000|2022-02-08 18:03:30|529.91|528.11|529.68|527.88|530.14|528.34|529.68|527.88|0
1644343420000|2022-02-08 18:03:40|529.23|527.43|529.46|527.66|529.46|527.66|529.23|527.43|0
1644343430000|2022-02-08 18:03:50|529.68|527.88|529.91|528.11|530.14|528.34|529.68|527.88|0
1644343440000|2022-02-08 18:04:00|530.14|528.34|530.14|528.34|530.14|528.34|530.14|528.34|0
1644343450000|2022-02-08 18:04:10|529.91|528.11|530.14|528.34|530.14|528.34|529.91|528.11|0
1644343460000|2022-02-08 18:04:20|529.91|528.11|529.46|527.66|529.91|528.11|529.46|527.66|0
1644343470000|2022-02-08 18:04:30|529.23|527.43|529.23|527.43|529.23|527.43|529|527.2|0
1644343480000|2022-02-08 18:04:40|529|527.2|529.23|527.43|529.23|527.43|529|527.2|0
1644343490000|2022-02-08 18:04:50|529.46|527.66|529.68|527.88|529.68|527.88|529.46|527.66|0
1644343500000|2022-02-08 18:05:00|529.91|528.11|529.68|527.88|529.91|528.11|529.68|527.88|0
1644343510000|2022-02-08 18:05:10|529.91|528.11|529.91|528.11|529.91|528.11|529.68|527.88|0
1644343520000|2022-02-08 18:05:20|530.14|528.34|530.14|528.34|530.14|528.34|530.14|528.34|0
1644343530000|2022-02-08 18:05:30|529.91|528.11|529.91|528.11|530.14|528.34|529.91|528.11|0
1644343550000|2022-02-08 18:05:50|529.68|527.88|529.56|527.76|529.68|527.88|529.56|527.76|0
1644343560000|2022-02-08 18:06:00|529.68|527.88|529.23|527.43|529.68|527.88|529.23|527.43|0
1644343570000|2022-02-08 18:06:10|529|527.2|528.55|526.75|529|527.2|528.55|526.75|0
1644343580000|2022-02-08 18:06:20|528.32|526.52|528.77|526.97|528.77|526.97|528.32|526.52|0
1644343600000|2022-02-08 18:06:40|529|527.2|529.91|528.11|529.91|528.11|529|527.2|0
1644343610000|2022-02-08 18:06:50|530.36|528.56|530.36|528.56|530.82|529.02|530.14|528.34|0
1644343620000|2022-02-08 18:07:00|530.14|528.34|529.45|527.65|530.14|528.34|529.45|527.65|0
1644343630000|2022-02-08 18:07:10|529.56|527.76|529.56|527.76|529.56|527.76|529.56|527.76|0
1644343640000|2022-02-08 18:07:20|529|527.2|528.55|526.75|529.11|527.31|528.55|526.75|0
1644343650000|2022-02-08 18:07:30|528.32|526.52|528.55|526.75|528.55|526.75|528.32|526.52|0
1644343660000|2022-02-08 18:07:40|528.09|526.29|528.32|526.52|528.32|526.52|528.09|526.29|0
1644343670000|2022-02-08 18:07:50|528.09|526.29|527.64|525.84|528.32|526.52|527.64|525.84|0
1644343680000|2022-02-08 18:08:00|527.87|526.07|528.55|526.75|528.55|526.75|527.87|526.07|0
1644343690000|2022-02-08 18:08:10|528.66|526.86|529|527.2|529|527.2|528.66|526.86|0
1644343700000|2022-02-08 18:08:20|529.23|527.43|529.45|527.65|529.45|527.65|529|527.2|0
1644343710000|2022-02-08 18:08:30|529.23|527.43|529|527.2|529.23|527.43|529|527.2|0
1644343720000|2022-02-08 18:08:40|528.77|526.97|528.77|526.97|528.77|526.97|528.77|526.97|0
1644343730000|2022-02-08 18:08:50|529|527.2|528.77|526.97|529|527.2|528.55|526.75|0
1644343740000|2022-02-08 18:09:00|528.32|526.52|528.32|526.52|528.32|526.52|528.32|526.52|0
1644343750000|2022-02-08 18:09:10|527.64|525.84|527.64|525.84|527.87|526.07|527.64|525.84|0
1644343760000|2022-02-08 18:09:20|527.87|526.07|528.09|526.29|528.09|526.29|527.87|526.07|0
1644343770000|2022-02-08 18:09:30|528.32|526.52|528.09|526.29|528.32|526.52|528.09|526.29|0
1644343780000|2022-02-08 18:09:40|527.97|526.17|528.32|526.52|528.55|526.75|527.97|526.17|0
1644343790000|2022-02-08 18:09:50|528.55|526.75|528.32|526.52|528.55|526.75|528.32|526.52|0
1644343800000|2022-02-08 18:10:00|528.55|526.75|527.64|525.84|528.55|526.75|527.64|525.84|0
1644343810000|2022-02-08 18:10:10|527.86|526.06|527.41|525.61|527.86|526.06|527.41|525.61|0
1644343820000|2022-02-08 18:10:20|526.96|525.16|526.73|524.93|526.96|525.16|526.73|524.93|0
1644343830000|2022-02-08 18:10:30|526.96|525.16|527.18|525.38|527.18|525.38|526.73|524.93|0
1644343840000|2022-02-08 18:10:40|527.41|525.61|527.86|526.06|528.09|526.29|527.18|525.38|0
1644343850000|2022-02-08 18:10:50|527.75|525.95|527.86|526.06|527.86|526.06|527.75|525.95|0
1644343860000|2022-02-08 18:11:00|528.09|526.29|528.32|526.52|528.32|526.52|528.09|526.29|0
1644343870000|2022-02-08 18:11:10|528.54|526.74|528.77|526.97|528.77|526.97|528.54|526.74|0
1644343880000|2022-02-08 18:11:20|529|527.2|529.22|527.42|529.22|527.42|529|527.2|0
1644343890000|2022-02-08 18:11:30|529|527.2|529.68|527.88|529.68|527.88|529|527.2|0
1644343900000|2022-02-08 18:11:40|529.91|528.11|529.68|527.88|529.91|528.11|529.68|527.88|0
1644343910000|2022-02-08 18:11:50|530.13|528.33|529.45|527.65|530.13|528.33|529.45|527.65|0
1644343920000|2022-02-08 18:12:00|529.68|527.88|530.01|528.21|530.01|528.21|529.68|527.88|0
1644343930000|2022-02-08 18:12:10|530.13|528.33|529.91|528.11|530.13|528.33|529.91|528.11|0
1644343940000|2022-02-08 18:12:20|530.13|528.33|530.13|528.33|530.36|528.56|530.13|528.33|0
1644343950000|2022-02-08 18:12:30|529.9|528.1|530.13|528.33|530.13|528.33|529.9|528.1|0
1644343960000|2022-02-08 18:12:40|530.24|528.44|530.13|528.33|530.24|528.44|530.13|528.33|0
1644343970000|2022-02-08 18:12:50|529.9|528.1|530.01|528.21|530.13|528.33|529.9|528.1|0
1644343980000|2022-02-08 18:13:00|529.9|528.1|529.68|527.88|529.9|528.1|529.68|527.88|0
1644343990000|2022-02-08 18:13:10|529.9|528.1|529.56|527.76|529.9|528.1|529.56|527.76|0
1644344000000|2022-02-08 18:13:20|529.45|527.65|529.9|528.1|529.9|528.1|529.45|527.65|0
1644344010000|2022-02-08 18:13:30|530.01|528.21|530.13|528.33|530.13|528.33|529.9|528.1|0
1644344020000|2022-02-08 18:13:40|530.36|528.56|530.36|528.56|530.36|528.56|530.13|528.33|0
1644344030000|2022-02-08 18:13:50|530.59|528.79|530.58|528.78|530.59|528.79|530.36|528.56|0
1644344040000|2022-02-08 18:14:00|530.36|528.56|530.13|528.33|530.36|528.56|530.13|528.33|0
1644344050000|2022-02-08 18:14:10|530.36|528.56|530.36|528.56|530.36|528.56|530.36|528.56|0
1644344060000|2022-02-08 18:14:20|530.58|528.78|530.13|528.33|530.58|528.78|529.9|528.1|0
1644344070000|2022-02-08 18:14:30|529.9|528.1|530.13|528.33|530.13|528.33|529.9|528.1|0
1644344080000|2022-02-08 18:14:40|529.9|528.1|530.13|528.33|530.13|528.33|529.9|528.1|0
1644344090000|2022-02-08 18:14:50|530.36|528.56|530.47|528.67|530.47|528.67|530.36|528.56|0
1644344100000|2022-02-08 18:15:00|530.13|528.33|529.68|527.88|530.13|528.33|529.68|527.88|0
1644344110000|2022-02-08 18:15:10|529.9|528.1|529.9|528.1|529.9|528.1|529.68|527.88|0
1644344120000|2022-02-08 18:15:20|529.68|527.88|529.45|527.65|529.68|527.88|529.45|527.65|0
1644344130000|2022-02-08 18:15:30|529.68|527.88|528.54|526.74|529.68|527.88|528.54|526.74|0
1644344140000|2022-02-08 18:15:40|528.77|526.97|528.54|526.74|528.77|526.97|528.54|526.74|0
1644344150000|2022-02-08 18:15:50|528.77|526.97|528.2|526.4|528.77|526.97|528.09|526.29|0
1644344160000|2022-02-08 18:16:00|528.31|526.51|527.86|526.06|528.31|526.51|527.86|526.06|0
1644344170000|2022-02-08 18:16:10|527.63|525.83|527.41|525.61|527.86|526.06|527.41|525.61|0
1644344180000|2022-02-08 18:16:20|527.63|525.83|526.95|525.15|527.63|525.83|526.5|524.7|0
1644344190000|2022-02-08 18:16:30|527.18|525.38|526.73|524.93|527.18|525.38|526.73|524.93|0
1644344200000|2022-02-08 18:16:40|526.5|524.7|525.82|524.02|526.5|524.7|525.82|524.02|0
1644344210000|2022-02-08 18:16:50|525.59|523.79|524.24|522.44|525.59|523.79|524.24|522.44|0
1644344220000|2022-02-08 18:17:00|524.01|522.21|524.01|522.21|524.46|522.66|524.01|522.21|0
1644344230000|2022-02-08 18:17:10|523.56|521.76|523.56|521.76|523.56|521.76|523.33|521.53|0
1644344240000|2022-02-08 18:17:20|523.33|521.53|524.24|522.44|524.24|522.44|523.33|521.53|0
1644344250000|2022-02-08 18:17:30|524.01|522.21|524.01|522.21|524.01|522.21|524.01|522.21|0
1644344260000|2022-02-08 18:17:40|524.24|522.44|524.24|522.44|524.24|522.44|524.24|522.44|0
1644344270000|2022-02-08 18:17:50|524.46|522.66|524.69|522.89|524.69|522.89|524.46|522.66|0
1644344280000|2022-02-08 18:18:00|524.91|523.11|525.59|523.79|525.59|523.79|524.91|523.11|0
1644344290000|2022-02-08 18:18:10|526.27|524.47|526.5|524.7|526.5|524.7|526.16|524.36|0
1644344300000|2022-02-08 18:18:20|526.73|524.93|526.5|524.7|526.73|524.93|526.5|524.7|0
1644344310000|2022-02-08 18:18:30|527.18|525.38|527.18|525.38|527.41|525.61|526.95|525.15|0
1644344320000|2022-02-08 18:18:40|527.29|525.49|527.63|525.83|527.63|525.83|527.18|525.38|0
1644344330000|2022-02-08 18:18:50|527.41|525.61|527.63|525.83|527.63|525.83|527.18|525.38|0
1644344340000|2022-02-08 18:19:00|527.86|526.06|527.74|525.94|527.86|526.06|527.74|525.94|0
1644344350000|2022-02-08 18:19:10|528.09|526.29|527.63|525.83|528.09|526.29|527.63|525.83|0
1644344360000|2022-02-08 18:19:20|527.86|526.06|527.63|525.83|527.86|526.06|527.63|525.83|0
1644344370000|2022-02-08 18:19:30|527.41|525.61|526.95|525.15|527.41|525.61|526.95|525.15|0
1644344380000|2022-02-08 18:19:40|526.73|524.93|526.73|524.93|526.73|524.93|526.5|524.7|0
1644344390000|2022-02-08 18:19:50|526.5|524.7|526.27|524.47|526.5|524.7|526.27|524.47|0
1644344400000|2022-02-08 18:20:00|526.5|524.7|525.59|523.79|526.5|524.7|525.59|523.79|0
1644344410000|2022-02-08 18:20:10|525.37|523.57|525.59|523.79|525.59|523.79|525.37|523.57|0
1644344420000|2022-02-08 18:20:20|525.47|523.67|525.37|523.57|525.59|523.79|525.37|523.57|0
1644344430000|2022-02-08 18:20:30|525.82|524.02|525.37|523.57|525.82|524.02|525.37|523.57|0
1644344440000|2022-02-08 18:20:40|525.14|523.34|524.91|523.11|525.37|523.57|524.91|523.11|0
1644344450000|2022-02-08 18:20:50|525.37|523.57|525.82|524.02|525.82|524.02|525.25|523.45|0
1644344460000|2022-02-08 18:21:00|526.04|524.24|526.5|524.7|526.61|524.81|526.04|524.24|0
1644344470000|2022-02-08 18:21:10|526.61|524.81|526.95|525.15|526.95|525.15|526.5|524.7|0
1644344480000|2022-02-08 18:21:20|526.5|524.7|526.5|524.7|526.5|524.7|526.27|524.47|0
1644344490000|2022-02-08 18:21:30|526.72|524.92|526.95|525.15|526.95|525.15|526.72|524.92|0
1644344500000|2022-02-08 18:21:40|527.18|525.38|526.95|525.15|527.18|525.38|526.95|525.15|0
1644344510000|2022-02-08 18:21:50|526.72|524.92|526.95|525.15|526.95|525.15|526.72|524.92|0
1644344520000|2022-02-08 18:22:00|526.72|524.92|527.18|525.38|527.18|525.38|526.72|524.92|0
1644344530000|2022-02-08 18:22:10|527.4|525.6|526.95|525.15|527.4|525.6|526.95|525.15|0
1644344540000|2022-02-08 18:22:20|526.72|524.92|526.95|525.15|526.95|525.15|526.72|524.92|0
1644344550000|2022-02-08 18:22:30|526.72|524.92|526.95|525.15|526.95|525.15|526.72|524.92|0
1644344560000|2022-02-08 18:22:40|526.72|524.92|526.04|524.24|526.72|524.92|526.04|524.24|0
1644344570000|2022-02-08 18:22:50|526.27|524.47|526.72|524.92|526.72|524.92|526.27|524.47|0
1644344580000|2022-02-08 18:23:00|526.61|524.81|526.27|524.47|526.61|524.81|526.27|524.47|0
1644344590000|2022-02-08 18:23:10|526.04|524.24|525.82|524.02|526.04|524.24|525.82|524.02|0
1644344600000|2022-02-08 18:23:20|525.59|523.79|525.59|523.79|525.59|523.79|525.36|523.56|0
1644344610000|2022-02-08 18:23:30|525.82|524.02|524.91|523.11|525.82|524.02|524.91|523.11|0
1644344620000|2022-02-08 18:23:40|524.79|522.99|524.91|523.11|525.14|523.34|524.68|522.88|0
1644344630000|2022-02-08 18:23:50|525.02|523.22|525.14|523.34|525.36|523.56|524.91|523.11|0
1644344640000|2022-02-08 18:24:00|524.91|523.11|524.91|523.11|525.14|523.34|524.91|523.11|0
1644344650000|2022-02-08 18:24:10|525.14|523.34|524.68|522.88|525.14|523.34|524.68|522.88|0
1644344660000|2022-02-08 18:24:20|524.79|522.99|524.91|523.11|524.91|523.11|524.68|522.88|0
1644344670000|2022-02-08 18:24:30|524.68|522.88|524.68|522.88|524.68|522.88|524.46|522.66|0
1644344680000|2022-02-08 18:24:40|524.91|523.11|524.91|523.11|524.91|523.11|524.68|522.88|0
1644344690000|2022-02-08 18:24:50|524.68|522.88|524.68|522.88|524.68|522.88|524.68|522.88|0
1644344700000|2022-02-08 18:25:00|524.23|522.43|523.78|521.98|524.23|522.43|523.78|521.98|0
1644344710000|2022-02-08 18:25:10|523.33|521.53|524.68|522.88|524.68|522.88|523.33|521.53|0
1644344720000|2022-02-08 18:25:20|524.46|522.66|524.46|522.66|524.46|522.66|524.46|522.66|0
1644344730000|2022-02-08 18:25:30|524.34|522.54|524.23|522.43|524.34|522.54|524.23|522.43|0
1644344740000|2022-02-08 18:25:40|524.46|522.66|524.46|522.66|524.46|522.66|524.34|522.54|0
1644344750000|2022-02-08 18:25:50|524.23|522.43|524|522.2|524.23|522.43|523.78|521.98|0
1644344760000|2022-02-08 18:26:00|523.55|521.75|523.1|521.3|523.55|521.75|523.1|521.3|0
1644344770000|2022-02-08 18:26:10|522.65|520.85|522.19|520.39|522.65|520.85|521.74|519.94|0
1644344780000|2022-02-08 18:26:20|522.42|520.62|523.1|521.3|523.1|521.3|522.42|520.62|0
1644344790000|2022-02-08 18:26:30|522.65|520.85|522.87|521.07|522.87|521.07|522.65|520.85|0
1644344800000|2022-02-08 18:26:40|522.65|520.85|523.1|521.3|523.1|521.3|522.65|520.85|0
1644344810000|2022-02-08 18:26:50|522.42|520.62|522.42|520.62|522.65|520.85|522.42|520.62|0
1644344820000|2022-02-08 18:27:00|522.65|520.85|523.55|521.75|523.55|521.75|522.65|520.85|0
1644344830000|2022-02-08 18:27:10|522.87|521.07|523.1|521.3|523.21|521.41|522.87|521.07|0
1644344840000|2022-02-08 18:27:20|522.87|521.07|522.65|520.85|522.87|521.07|522.42|520.62|0
1644344850000|2022-02-08 18:27:30|522.42|520.62|522.65|520.85|522.65|520.85|522.42|520.62|0
1644344860000|2022-02-08 18:27:40|522.42|520.62|523.1|521.3|523.1|521.3|522.42|520.62|0
1644344870000|2022-02-08 18:27:50|523.32|521.52|523.32|521.52|523.55|521.75|523.32|521.52|0
1644344880000|2022-02-08 18:28:00|523.55|521.75|523.55|521.75|523.55|521.75|523.32|521.52|0
1644344890000|2022-02-08 18:28:10|524.23|522.43|523.55|521.75|524.23|522.43|523.55|521.75|0
1644344900000|2022-02-08 18:28:20|523.78|521.98|524.23|522.43|524.23|522.43|523.78|521.98|0
1644344910000|2022-02-08 18:28:30|524|522.2|523.55|521.75|524|522.2|523.55|521.75|0
1644344920000|2022-02-08 18:28:40|523.78|521.98|524|522.2|524|522.2|523.78|521.98|0
1644344930000|2022-02-08 18:28:50|524.23|522.43|524.45|522.65|524.45|522.65|524.23|522.43|0
1644344940000|2022-02-08 18:29:00|524.23|522.43|524.68|522.88|524.68|522.88|524|522.2|0
1644344950000|2022-02-08 18:29:10|524.45|522.65|523.78|521.98|524.45|522.65|523.78|521.98|0
1644344960000|2022-02-08 18:29:20|524|522.2|524|522.2|524|522.2|524|522.2|0
1644344970000|2022-02-08 18:29:30|524.23|522.43|524.23|522.43|524.45|522.65|524.23|522.43|0
1644344980000|2022-02-08 18:29:40|523.77|521.97|524|522.2|524|522.2|523.32|521.52|0
1644344990000|2022-02-08 18:29:50|523.77|521.97|523.55|521.75|523.77|521.97|523.55|521.75|0
1644345000000|2022-02-08 18:30:00|524|522.2|523.77|521.97|524|522.2|523.77|521.97|0
1644345010000|2022-02-08 18:30:10|523.55|521.75|523.77|521.97|523.77|521.97|523.43|521.63|0
1644345020000|2022-02-08 18:30:20|524.45|522.65|524.68|522.88|524.68|522.88|524.45|522.65|0
1644345030000|2022-02-08 18:30:30|524.91|523.11|525.59|523.79|525.59|523.79|524.91|523.11|0
1644345040000|2022-02-08 18:30:40|525.47|523.67|525.13|523.33|525.59|523.79|525.13|523.33|0
1644345050000|2022-02-08 18:30:50|524.79|522.99|525.24|523.44|525.36|523.56|524.79|522.99|0
1644345060000|2022-02-08 18:31:00|525.13|523.33|525.36|523.56|525.36|523.56|525.13|523.33|0
1644345070000|2022-02-08 18:31:10|525.59|523.79|525.81|524.01|525.81|524.01|525.59|523.79|0
1644345080000|2022-02-08 18:31:20|526.04|524.24|526.04|524.24|526.04|524.24|526.04|524.24|0
1644345090000|2022-02-08 18:31:30|525.81|524.01|526.49|524.69|526.72|524.92|525.81|524.01|0
1644345100000|2022-02-08 18:31:40|526.72|524.92|526.94|525.14|526.94|525.14|526.72|524.92|0
1644345110000|2022-02-08 18:31:50|526.72|524.92|526.49|524.69|526.72|524.92|526.49|524.69|0
1644345120000|2022-02-08 18:32:00|526.72|524.92|526.94|525.14|526.94|525.14|526.72|524.92|0
1644345130000|2022-02-08 18:32:10|526.72|524.92|526.72|524.92|526.72|524.92|526.72|524.92|0
1644345140000|2022-02-08 18:32:20|527.17|525.37|526.94|525.14|527.17|525.37|526.72|524.92|0
1644345150000|2022-02-08 18:32:30|527.17|525.37|527.28|525.48|527.28|525.48|527.17|525.37|0
1644345160000|2022-02-08 18:32:40|527.17|525.37|527.17|525.37|527.4|525.6|527.17|525.37|0
1644345170000|2022-02-08 18:32:50|527.4|525.6|527.62|525.82|527.62|525.82|527.4|525.6|0
1644345180000|2022-02-08 18:33:00|527.17|525.37|526.94|525.14|527.17|525.37|526.94|525.14|0
1644345190000|2022-02-08 18:33:10|526.72|524.92|527.17|525.37|527.17|525.37|526.72|524.92|0
1644345200000|2022-02-08 18:33:20|526.94|525.14|526.49|524.69|527.17|525.37|526.49|524.69|0
1644345210000|2022-02-08 18:33:30|526.26|524.46|526.49|524.69|526.49|524.69|526.26|524.46|0
1644345220000|2022-02-08 18:33:40|526.72|524.92|527.17|525.37|527.17|525.37|526.72|524.92|0
1644345230000|2022-02-08 18:33:50|526.94|525.14|526.94|525.14|526.94|525.14|526.94|525.14|0
1644345240000|2022-02-08 18:34:00|526.72|524.92|526.82|525.02|526.82|525.02|526.72|524.92|0
1644345250000|2022-02-08 18:34:10|526.72|524.92|526.72|524.92|526.72|524.92|526.49|524.69|0
1644345260000|2022-02-08 18:34:20|526.49|524.69|526.49|524.69|526.49|524.69|526.49|524.69|0
1644345270000|2022-02-08 18:34:30|526.72|524.92|526.72|524.92|526.72|524.92|526.72|524.92|0
1644345280000|2022-02-08 18:34:40|526.49|524.69|526.6|524.8|526.72|524.92|526.49|524.69|0
1644345290000|2022-02-08 18:34:50|526.72|524.92|527.05|525.25|527.17|525.37|526.72|524.92|0
1644345300000|2022-02-08 18:35:00|527.17|525.37|527.85|526.05|528.53|526.73|527.17|525.37|0
1644345310000|2022-02-08 18:35:10|528.08|526.28|528.08|526.28|528.3|526.5|528.08|526.28|0
1644345320000|2022-02-08 18:35:20|528.53|526.73|528.53|526.73|528.76|526.96|528.53|526.73|0
1644345330000|2022-02-08 18:35:30|528.76|526.96|528.98|527.18|528.98|527.18|528.76|526.96|0
1644345340000|2022-02-08 18:35:40|528.86|527.06|528.76|526.96|528.98|527.18|528.76|526.96|0
1644345350000|2022-02-08 18:35:50|528.53|526.73|528.53|526.73|528.53|526.73|528.3|526.5|0
1644345360000|2022-02-08 18:36:00|528.76|526.96|529.21|527.41|529.21|527.41|528.76|526.96|0
1644345370000|2022-02-08 18:36:10|528.98|527.18|528.53|526.73|528.98|527.18|528.53|526.73|0
1644345380000|2022-02-08 18:36:20|528.64|526.84|529.21|527.41|529.21|527.41|528.64|526.84|0
1644345390000|2022-02-08 18:36:30|529.44|527.64|529.44|527.64|529.66|527.86|529.21|527.41|0
1644345400000|2022-02-08 18:36:40|529.66|527.86|529.44|527.64|529.66|527.86|529.44|527.64|0
1644345410000|2022-02-08 18:36:50|528.75|526.95|528.86|527.06|528.98|527.18|528.75|526.95|0
1644345420000|2022-02-08 18:37:00|528.75|526.95|528.64|526.84|528.75|526.95|528.64|526.84|0
1644345430000|2022-02-08 18:37:10|528.3|526.5|528.75|526.95|528.75|526.95|528.3|526.5|0
1644345440000|2022-02-08 18:37:20|528.3|526.5|528.07|526.27|528.3|526.5|527.17|525.37|0
1644345450000|2022-02-08 18:37:30|527.85|526.05|527.85|526.05|527.85|526.05|527.62|525.82|0
1644345460000|2022-02-08 18:37:40|527.39|525.59|526.94|525.14|527.39|525.59|526.94|525.14|0
1644345470000|2022-02-08 18:37:50|527.39|525.59|527.39|525.59|527.39|525.59|527.17|525.37|0
1644345480000|2022-02-08 18:38:00|527.17|525.37|526.71|524.91|527.17|525.37|526.71|524.91|0
1644345490000|2022-02-08 18:38:10|526.49|524.69|525.58|523.78|526.49|524.69|525.58|523.78|0
1644345500000|2022-02-08 18:38:20|525.13|523.33|525.46|523.66|525.58|523.78|525.13|523.33|0
1644345510000|2022-02-08 18:38:30|525.58|523.78|525.81|524.01|526.49|524.69|525.58|523.78|0
1644345520000|2022-02-08 18:38:40|525.35|523.55|525.58|523.78|525.81|524.01|525.35|523.55|0
1644345530000|2022-02-08 18:38:50|525.35|523.55|525.81|524.01|525.81|524.01|525.35|523.55|0
1644345540000|2022-02-08 18:39:00|525.58|523.78|525.81|524.01|525.81|524.01|525.58|523.78|0
1644345550000|2022-02-08 18:39:10|525.58|523.78|525.58|523.78|525.81|524.01|525.35|523.55|0
1644345560000|2022-02-08 18:39:20|525.35|523.55|525.58|523.78|525.58|523.78|525.35|523.55|0
1644345570000|2022-02-08 18:39:30|525.35|523.55|524.9|523.1|525.35|523.55|524.9|523.1|0
1644345580000|2022-02-08 18:39:40|524.45|522.65|523.99|522.19|524.45|522.65|523.99|522.19|0
1644345590000|2022-02-08 18:39:50|524.22|522.42|525.13|523.33|525.13|523.33|524.22|522.42|0
1644345600000|2022-02-08 18:40:00|524.9|523.1|525.46|523.66|525.46|523.66|524.9|523.1|0
1644345610000|2022-02-08 18:40:10|525.58|523.78|525.58|523.78|525.81|524.01|525.35|523.55|0
1644345620000|2022-02-08 18:40:20|525.35|523.55|525.13|523.33|525.35|523.55|524.9|523.1|0
1644345630000|2022-02-08 18:40:30|525.35|523.55|525.58|523.78|525.58|523.78|525.35|523.55|0
1644345640000|2022-02-08 18:40:40|525.35|523.55|525.58|523.78|525.58|523.78|525.35|523.55|0
1644345650000|2022-02-08 18:40:50|525.35|523.55|525.35|523.55|525.35|523.55|525.35|523.55|0
1644345660000|2022-02-08 18:41:00|525.58|523.78|525.35|523.55|525.58|523.78|525.35|523.55|0
1644345670000|2022-02-08 18:41:10|525.58|523.78|525.35|523.55|526.03|524.23|525.35|523.55|0
1644345680000|2022-02-08 18:41:20|523.99|522.19|524.22|522.42|524.22|522.42|523.77|521.97|0
1644345690000|2022-02-08 18:41:30|523.77|521.97|523.88|522.08|523.88|522.08|523.54|521.74|0
1644345700000|2022-02-08 18:41:40|523.77|521.97|523.31|521.51|523.77|521.97|523.31|521.51|0
1644345710000|2022-02-08 18:41:50|523.09|521.29|523.31|521.51|523.54|521.74|523.09|521.29|0
1644345720000|2022-02-08 18:42:00|523.54|521.74|524.45|522.65|524.45|522.65|523.54|521.74|0
1644345730000|2022-02-08 18:42:10|524.22|522.42|524.67|522.87|524.78|522.98|524.22|522.42|0
1644345740000|2022-02-08 18:42:20|524.9|523.1|524.9|523.1|524.9|523.1|524.67|522.87|0
1644345750000|2022-02-08 18:42:30|524.78|522.98|524.55|522.75|524.78|522.98|524.55|522.75|0
1644345760000|2022-02-08 18:42:40|524.22|522.42|524.22|522.42|524.45|522.65|524.22|522.42|0
1644345770000|2022-02-08 18:42:50|524.45|522.65|524.45|522.65|524.45|522.65|524.45|522.65|0
1644345780000|2022-02-08 18:43:00|524.67|522.87|524.67|522.87|524.9|523.1|524.67|522.87|0
1644345790000|2022-02-08 18:43:10|524.22|522.42|523.09|521.29|524.22|522.42|522.97|521.17|0
1644345800000|2022-02-08 18:43:20|523.31|521.51|522.86|521.06|523.31|521.51|522.86|521.06|0
1644345810000|2022-02-08 18:43:30|523.09|521.29|523.2|521.4|523.2|521.4|523.09|521.29|0
1644345820000|2022-02-08 18:43:40|523.09|521.29|522.86|521.06|523.09|521.29|522.63|520.83|0
1644345830000|2022-02-08 18:43:50|523.09|521.29|522.97|521.17|523.31|521.51|522.97|521.17|0
1644345840000|2022-02-08 18:44:00|523.31|521.51|523.31|521.51|523.31|521.51|523.09|521.29|0
1644345850000|2022-02-08 18:44:10|523.54|521.74|523.54|521.74|523.54|521.74|523.31|521.51|0
1644345860000|2022-02-08 18:44:20|523.09|521.29|522.97|521.17|523.31|521.51|522.97|521.17|0
1644345870000|2022-02-08 18:44:30|522.63|520.83|523.31|521.51|523.31|521.51|522.63|520.83|0
1644345880000|2022-02-08 18:44:40|523.09|521.29|523.54|521.74|523.54|521.74|523.09|521.29|0
1644345890000|2022-02-08 18:44:50|523.77|521.97|523.76|521.96|523.77|521.97|523.65|521.85|0
1644345900000|2022-02-08 18:45:00|523.99|522.19|523.31|521.51|523.99|522.19|523.31|521.51|0
1644345910000|2022-02-08 18:45:10|523.54|521.74|523.31|521.51|523.54|521.74|523.09|521.29|0
1644345920000|2022-02-08 18:45:20|522.86|521.06|522.41|520.61|522.86|521.06|522.41|520.61|0
1644345930000|2022-02-08 18:45:30|522.63|520.83|523.09|521.29|523.09|521.29|522.63|520.83|0
1644345940000|2022-02-08 18:45:40|522.63|520.83|522.41|520.61|522.63|520.83|522.41|520.61|0
1644345950000|2022-02-08 18:45:50|522.18|520.38|521.95|520.15|522.41|520.61|521.95|520.15|0
1644345960000|2022-02-08 18:46:00|522.18|520.38|522.63|520.83|523.09|521.29|522.18|520.38|0
1644345970000|2022-02-08 18:46:10|523.09|521.29|522.86|521.06|523.19|521.39|522.86|521.06|0
1644345980000|2022-02-08 18:46:20|523.09|521.29|523.09|521.29|523.09|521.29|523.09|521.29|0
1644345990000|2022-02-08 18:46:30|522.86|521.06|524.22|522.42|524.22|522.42|522.86|521.06|0
1644346000000|2022-02-08 18:46:40|524.55|522.75|524.44|522.64|524.55|522.75|524.44|522.64|0
1644346010000|2022-02-08 18:46:50|524.67|522.87|525.35|523.55|525.35|523.55|524.67|522.87|0
1644346020000|2022-02-08 18:47:00|525|523.2|524.9|523.1|525.12|523.32|524.67|522.87|0
1644346030000|2022-02-08 18:47:10|524.67|522.87|524.67|522.87|524.67|522.87|524.67|522.87|0
1644346040000|2022-02-08 18:47:20|524.9|523.1|524.9|523.1|524.9|523.1|524.44|522.64|0
1644346050000|2022-02-08 18:47:30|525.12|523.32|525.35|523.55|525.35|523.55|525|523.2|0
1644346060000|2022-02-08 18:47:40|524.89|523.09|524.67|522.87|524.89|523.09|524.67|522.87|0
1644346070000|2022-02-08 18:47:50|524.89|523.09|524.67|522.87|524.89|523.09|524.67|522.87|0
1644346080000|2022-02-08 18:48:00|524.89|523.09|524.67|522.87|524.89|523.09|524.67|522.87|0
1644346090000|2022-02-08 18:48:10|524.44|522.64|524.22|522.42|524.44|522.64|524.22|522.42|0
1644346100000|2022-02-08 18:48:20|524.44|522.64|524.67|522.87|524.67|522.87|524.44|522.64|0
1644346110000|2022-02-08 18:48:30|524.44|522.64|524.89|523.09|524.89|523.09|524.44|522.64|0
1644346120000|2022-02-08 18:48:40|525.12|523.32|525.23|523.43|525.23|523.43|525.12|523.32|0
1644346130000|2022-02-08 18:48:50|525.35|523.55|525.35|523.55|525.35|523.55|525.12|523.32|0
1644346140000|2022-02-08 18:49:00|525.12|523.32|524.89|523.09|525.57|523.77|524.89|523.09|0
1644346150000|2022-02-08 18:49:10|525.12|523.32|524.67|522.87|525.12|523.32|524.44|522.64|0
1644346160000|2022-02-08 18:49:20|525.35|523.55|525.35|523.55|525.35|523.55|525.12|523.32|0
1644346170000|2022-02-08 18:49:30|525.57|523.77|525.35|523.55|525.57|523.77|525.35|523.55|0
1644346180000|2022-02-08 18:49:40|525.12|523.32|525.57|523.77|525.8|524|525.12|523.32|0
1644346190000|2022-02-08 18:49:50|525.46|523.66|525.8|524|525.8|524|525.46|523.66|0
1644346200000|2022-02-08 18:50:00|525.57|523.77|525.12|523.32|525.57|523.77|525.12|523.32|0
1644346210000|2022-02-08 18:50:10|524.89|523.09|524.67|522.87|524.89|523.09|524.67|522.87|0
1644346220000|2022-02-08 18:50:20|525.12|523.32|525.12|523.32|525.12|523.32|525.12|523.32|0
1644346230000|2022-02-08 18:50:30|525.23|523.43|525.35|523.55|525.35|523.55|525.12|523.32|0
1644346240000|2022-02-08 18:50:40|524.89|523.09|524.89|523.09|524.89|523.09|524.67|522.87|0
1644346250000|2022-02-08 18:50:50|525.12|523.32|523.99|522.19|525.12|523.32|523.99|522.19|0
1644346260000|2022-02-08 18:51:00|524.44|522.64|523.99|522.19|524.44|522.64|523.76|521.96|0
1644346270000|2022-02-08 18:51:10|524.21|522.41|524.32|522.52|524.44|522.64|524.21|522.41|0
1644346280000|2022-02-08 18:51:20|524.21|522.41|524.21|522.41|524.44|522.64|524.21|522.41|0
1644346290000|2022-02-08 18:51:30|523.76|521.96|523.53|521.73|523.76|521.96|523.53|521.73|0
1644346300000|2022-02-08 18:51:40|523.76|521.96|523.99|522.19|523.99|522.19|523.76|521.96|0
1644346310000|2022-02-08 18:51:50|523.76|521.96|523.99|522.19|523.99|522.19|523.76|521.96|0
1644346320000|2022-02-08 18:52:00|523.76|521.96|522.63|520.83|523.76|521.96|522.4|520.6|0
1644346330000|2022-02-08 18:52:10|522.4|520.6|522.86|521.06|522.86|521.06|522.4|520.6|0
1644346340000|2022-02-08 18:52:20|523.31|521.51|522.86|521.06|523.31|521.51|522.86|521.06|0
1644346350000|2022-02-08 18:52:30|522.85|521.05|522.06|520.26|522.85|521.05|522.06|520.26|0
1644346360000|2022-02-08 18:52:40|522.51|520.71|522.63|520.83|522.63|520.83|522.4|520.6|0
1644346370000|2022-02-08 18:52:50|522.85|521.05|522.85|521.05|522.85|521.05|522.85|521.05|0
1644346380000|2022-02-08 18:53:00|523.08|521.28|523.99|522.19|523.99|522.19|523.08|521.28|0
1644346390000|2022-02-08 18:53:10|523.76|521.96|523.76|521.96|523.76|521.96|523.76|521.96|0
1644346400000|2022-02-08 18:53:20|523.64|521.84|523.76|521.96|523.76|521.96|523.64|521.84|0
1644346410000|2022-02-08 18:53:30|523.99|522.19|523.76|521.96|524.21|522.41|523.76|521.96|0
1644346420000|2022-02-08 18:53:40|523.99|522.19|523.99|522.19|523.99|522.19|523.99|522.19|0
1644346430000|2022-02-08 18:53:50|524.21|522.41|524.09|522.29|524.21|522.41|523.99|522.19|0
1644346440000|2022-02-08 18:54:00|523.99|522.19|523.53|521.73|523.99|522.19|523.31|521.51|0
1644346450000|2022-02-08 18:54:10|523.76|521.96|524.21|522.41|524.21|522.41|523.76|521.96|0
1644346460000|2022-02-08 18:54:20|524.44|522.64|523.99|522.19|524.44|522.64|523.76|521.96|0
1644346470000|2022-02-08 18:54:30|524.09|522.29|523.98|522.18|524.09|522.29|523.98|522.18|0
1644346480000|2022-02-08 18:54:40|523.76|521.96|523.98|522.18|524.21|522.41|523.76|521.96|0
1644346490000|2022-02-08 18:54:50|524.21|522.41|524.21|522.41|524.21|522.41|523.98|522.18|0
1644346500000|2022-02-08 18:55:00|524.44|522.64|524.21|522.41|524.44|522.64|524.21|522.41|0
1644346510000|2022-02-08 18:55:10|524.44|522.64|524.66|522.86|524.66|522.86|524.44|522.64|0
1644346520000|2022-02-08 18:55:20|524.89|523.09|525.34|523.54|525.34|523.54|524.89|523.09|0
1644346530000|2022-02-08 18:55:30|525.57|523.77|525.57|523.77|525.57|523.77|525.57|523.77|0
1644346540000|2022-02-08 18:55:40|525.8|524|525.57|523.77|525.8|524|525.57|523.77|0
1644346550000|2022-02-08 18:55:50|525.8|524|525.8|524|525.8|524|525.57|523.77|0
1644346560000|2022-02-08 18:56:00|525.57|523.77|526.02|524.22|526.02|524.22|525.34|523.54|0
1644346570000|2022-02-08 18:56:10|526.25|524.45|526.02|524.22|526.25|524.45|526.02|524.22|0
1644346580000|2022-02-08 18:56:20|525.8|524|525.9|524.1|526.02|524.22|525.8|524|0
1644346590000|2022-02-08 18:56:30|525.8|524|525.8|524|526.02|524.22|525.8|524|0
1644346600000|2022-02-08 18:56:40|525.57|523.77|525.57|523.77|525.57|523.77|525.57|523.77|0
1644346610000|2022-02-08 18:56:50|525.79|523.99|526.25|524.45|526.25|524.45|525.57|523.77|0
1644346620000|2022-02-08 18:57:00|526.02|524.22|526.58|524.78|526.58|524.78|526.02|524.22|0
1644346630000|2022-02-08 18:57:10|526.47|524.67|526.47|524.67|526.47|524.67|526.25|524.45|0
1644346640000|2022-02-08 18:57:20|526.25|524.45|525.79|523.99|526.25|524.45|525.79|523.99|0
1644346650000|2022-02-08 18:57:30|526.02|524.22|526.02|524.22|526.25|524.45|526.02|524.22|0
1644346660000|2022-02-08 18:57:40|526.13|524.33|526.02|524.22|526.13|524.33|526.02|524.22|0
1644346670000|2022-02-08 18:57:50|526.13|524.33|526.25|524.45|526.25|524.45|526.13|524.33|0
1644346680000|2022-02-08 18:58:00|526.7|524.9|526.7|524.9|526.7|524.9|526.58|524.78|0
1644346690000|2022-02-08 18:58:10|526.93|525.13|527.26|525.46|527.26|525.46|526.7|524.9|0
1644346700000|2022-02-08 18:58:20|527.38|525.58|528.06|526.26|528.06|526.26|527.38|525.58|0
1644346710000|2022-02-08 18:58:30|527.83|526.03|527.83|526.03|527.83|526.03|527.83|526.03|0
1644346720000|2022-02-08 18:58:40|527.61|525.81|527.15|525.35|527.61|525.81|527.15|525.35|0
1644346730000|2022-02-08 18:58:50|527.38|525.58|527.61|525.81|527.61|525.81|527.38|525.58|0
1644346740000|2022-02-08 18:59:00|527.83|526.03|527.83|526.03|527.83|526.03|527.61|525.81|0
1644346750000|2022-02-08 18:59:10|528.06|526.26|527.83|526.03|528.06|526.26|527.83|526.03|0
1644346760000|2022-02-08 18:59:20|528.06|526.26|528.06|526.26|528.06|526.26|528.06|526.26|0
1644346770000|2022-02-08 18:59:30|527.83|526.03|527.61|525.81|528.06|526.26|527.61|525.81|0
1644346780000|2022-02-08 18:59:40|527.71|525.91|527.94|526.14|528.06|526.26|527.71|525.91|0
1644346790000|2022-02-08 18:59:50|528.06|526.26|528.06|526.26|528.51|526.71|528.06|526.26|0
1644346800000|2022-02-08 19:00:00|528.29|526.49|528.51|526.71|529.19|527.39|528.29|526.49|0
1644346810000|2022-02-08 19:00:10|528.74|526.94|528.51|526.71|528.74|526.94|528.51|526.71|0
1644346820000|2022-02-08 19:00:20|528.74|526.94|528.74|526.94|528.74|526.94|528.74|526.94|0
1644346830000|2022-02-08 19:00:30|528.29|526.49|528.29|526.49|528.29|526.49|528.06|526.26|0
1644346840000|2022-02-08 19:00:40|528.06|526.26|529.19|527.39|529.19|527.39|528.06|526.26|0
1644346850000|2022-02-08 19:00:50|529.42|527.62|528.97|527.17|529.65|527.85|528.97|527.17|0
1644346860000|2022-02-08 19:01:00|528.06|526.26|528.06|526.26|528.29|526.49|528.06|526.26|0
1644346870000|2022-02-08 19:01:10|528.29|526.49|528.29|526.49|528.29|526.49|528.06|526.26|0
1644346880000|2022-02-08 19:01:20|527.61|525.81|527.83|526.03|527.83|526.03|527.61|525.81|0
1644346890000|2022-02-08 19:01:30|527.6|525.8|527.6|525.8|527.83|526.03|527.6|525.8|0
1644346900000|2022-02-08 19:01:40|527.38|525.58|527.15|525.35|527.6|525.8|527.15|525.35|0
1644346910000|2022-02-08 19:01:50|527.38|525.58|527.49|525.69|527.6|525.8|527.38|525.58|0
1644346920000|2022-02-08 19:02:00|527.83|526.03|528.06|526.26|528.06|526.26|527.38|525.58|0
1644346930000|2022-02-08 19:02:10|527.83|526.03|527.83|526.03|528.06|526.26|527.83|526.03|0
1644346940000|2022-02-08 19:02:20|527.6|525.8|527.71|525.91|527.71|525.91|527.6|525.8|0
1644346950000|2022-02-08 19:02:30|527.38|525.58|527.6|525.8|527.6|525.8|527.38|525.58|0
1644346960000|2022-02-08 19:02:40|527.83|526.03|528.06|526.26|528.06|526.26|527.83|526.03|0
1644346970000|2022-02-08 19:02:50|528.51|526.71|528.28|526.48|528.51|526.71|528.28|526.48|0
1644346980000|2022-02-08 19:03:00|528.51|526.71|528.51|526.71|528.51|526.71|528.51|526.71|0
1644346990000|2022-02-08 19:03:10|528.96|527.16|528.74|526.94|528.96|527.16|528.74|526.94|0
1644347000000|2022-02-08 19:03:20|528.51|526.71|528.96|527.16|528.96|527.16|528.51|526.71|0
1644347010000|2022-02-08 19:03:30|528.74|526.94|528.28|526.48|528.74|526.94|528.28|526.48|0
1644347020000|2022-02-08 19:03:40|528.51|526.71|528.51|526.71|528.51|526.71|528.51|526.71|0
1644347030000|2022-02-08 19:03:50|528.28|526.48|528.96|527.16|528.96|527.16|528.28|526.48|0
1644347040000|2022-02-08 19:04:00|528.74|526.94|528.96|527.16|528.96|527.16|528.74|526.94|0
1644347050000|2022-02-08 19:04:10|529.19|527.39|529.19|527.39|529.42|527.62|529.19|527.39|0
1644347060000|2022-02-08 19:04:20|528.96|527.16|528.74|526.94|529.19|527.39|528.74|526.94|0
1644347070000|2022-02-08 19:04:30|528.96|527.16|529.19|527.39|529.19|527.39|528.96|527.16|0
1644347080000|2022-02-08 19:04:40|528.96|527.16|529.42|527.62|529.42|527.62|528.96|527.16|0
1644347090000|2022-02-08 19:04:50|529.19|527.39|529.42|527.62|529.42|527.62|529.19|527.39|0
1644347100000|2022-02-08 19:05:00|530.55|528.75|530.55|528.75|530.78|528.98|530.1|528.3|0
1644347110000|2022-02-08 19:05:10|530.33|528.53|530.55|528.75|530.78|528.98|530.33|528.53|0
1644347120000|2022-02-08 19:05:20|530.33|528.53|530.32|528.52|530.55|528.75|530.32|528.52|0
1644347130000|2022-02-08 19:05:30|530.55|528.75|531.01|529.21|531.01|529.21|530.55|528.75|0
1644347140000|2022-02-08 19:05:40|530.78|528.98|530.55|528.75|530.78|528.98|530.55|528.75|0
1644347150000|2022-02-08 19:05:50|530.78|528.98|530.78|528.98|530.78|528.98|530.78|528.98|0
1644347160000|2022-02-08 19:06:00|530.55|528.75|530.55|528.75|530.78|528.98|530.55|528.75|0
1644347170000|2022-02-08 19:06:10|530.32|528.52|530.55|528.75|530.55|528.75|530.32|528.52|0
1644347180000|2022-02-08 19:06:20|530.43|528.63|530.32|528.52|530.43|528.63|530.32|528.52|0
1644347190000|2022-02-08 19:06:30|530.1|528.3|530.1|528.3|530.1|528.3|530.1|528.3|0
1644347200000|2022-02-08 19:06:40|530.32|528.52|530.32|528.52|530.55|528.75|530.32|528.52|0
1644347210000|2022-02-08 19:06:50|530.55|528.75|530.55|528.75|530.55|528.75|530.55|528.75|0
1644347220000|2022-02-08 19:07:00|531.01|529.21|531.46|529.66|531.46|529.66|531.01|529.21|0
1644347230000|2022-02-08 19:07:10|531.69|529.89|531.46|529.66|531.69|529.89|531.46|529.66|0
1644347250000|2022-02-08 19:07:30|531.69|529.89|531.91|530.11|531.91|530.11|531.69|529.89|0
1644347260000|2022-02-08 19:07:40|532.02|530.22|532.37|530.57|532.37|530.57|532.02|530.22|0
1644347270000|2022-02-08 19:07:50|532.25|530.45|531.69|529.89|532.25|530.45|531.69|529.89|0
1644347280000|2022-02-08 19:08:00|531.91|530.11|531.91|530.11|532.14|530.34|531.91|530.11|0
1644347290000|2022-02-08 19:08:10|531.46|529.66|531.46|529.66|531.69|529.89|531.46|529.66|0
1644347300000|2022-02-08 19:08:20|531.69|529.89|531.46|529.66|531.69|529.89|531.23|529.43|0
1644347310000|2022-02-08 19:08:30|531.69|529.89|531.69|529.89|531.69|529.89|531.46|529.66|0
1644347320000|2022-02-08 19:08:40|531.57|529.77|530.78|528.98|531.57|529.77|530.78|528.98|0
1644347330000|2022-02-08 19:08:50|530.55|528.75|530.55|528.75|530.55|528.75|530.55|528.75|0
1644347340000|2022-02-08 19:09:00|530.78|528.98|530.78|528.98|531|529.2|530.78|528.98|0
1644347350000|2022-02-08 19:09:10|530.32|528.52|530.32|528.52|530.32|528.52|530.32|528.52|0
1644347360000|2022-02-08 19:09:20|530.1|528.3|530.32|528.52|530.32|528.52|529.19|527.39|0
1644347370000|2022-02-08 19:09:30|530.1|528.3|529.87|528.07|530.1|528.3|529.64|527.84|0
1644347380000|2022-02-08 19:09:40|529.64|527.84|529.87|528.07|529.87|528.07|529.64|527.84|0
1644347390000|2022-02-08 19:09:50|529.98|528.18|529.64|527.84|530.1|528.3|529.64|527.84|0
1644347400000|2022-02-08 19:10:00|529.41|527.61|529.19|527.39|529.64|527.84|528.96|527.16|0
1644347410000|2022-02-08 19:10:10|529.41|527.61|529.19|527.39|529.41|527.61|528.96|527.16|0
1644347420000|2022-02-08 19:10:20|528.96|527.16|528.73|526.93|528.96|527.16|528.51|526.71|0
1644347430000|2022-02-08 19:10:30|528.51|526.71|528.51|526.71|528.51|526.71|528.28|526.48|0
1644347440000|2022-02-08 19:10:40|528.73|526.93|528.73|526.93|528.73|526.93|528.51|526.71|0
1644347450000|2022-02-08 19:10:50|528.96|527.16|529.19|527.39|529.19|527.39|528.96|527.16|0
1644347460000|2022-02-08 19:11:00|528.96|527.16|529.19|527.39|529.19|527.39|528.96|527.16|0
1644347470000|2022-02-08 19:11:10|529.41|527.61|529.19|527.39|529.41|527.61|529.19|527.39|0
1644347480000|2022-02-08 19:11:20|528.96|527.16|528.73|526.93|528.96|527.16|528.73|526.93|0
1644347490000|2022-02-08 19:11:30|528.51|526.71|528.51|526.71|528.51|526.71|528.51|526.71|0
1644347500000|2022-02-08 19:11:40|528.73|526.93|528.73|526.93|528.73|526.93|528.73|526.93|0
1644347510000|2022-02-08 19:11:50|528.61|526.81|528.51|526.71|528.73|526.93|528.28|526.48|0
1644347520000|2022-02-08 19:12:00|528.28|526.48|528.28|526.48|528.28|526.48|528.28|526.48|0
1644347530000|2022-02-08 19:12:10|528.73|526.93|528.73|526.93|528.96|527.16|528.73|526.93|0
1644347540000|2022-02-08 19:12:20|528.96|527.16|529.19|527.39|529.19|527.39|528.96|527.16|0
1644347550000|2022-02-08 19:12:30|528.96|527.16|528.96|527.16|529.19|527.39|528.96|527.16|0
1644347560000|2022-02-08 19:12:40|529.19|527.39|528.73|526.93|529.19|527.39|528.73|526.93|0
1644347570000|2022-02-08 19:12:50|528.96|527.16|528.96|527.16|528.96|527.16|528.96|527.16|0
1644347580000|2022-02-08 19:13:00|528.73|526.93|527.82|526.02|528.73|526.93|527.82|526.02|0
1644347590000|2022-02-08 19:13:10|528.28|526.48|528.16|526.36|528.5|526.7|528.05|526.25|0
1644347600000|2022-02-08 19:13:20|527.82|526.02|528.05|526.25|528.05|526.25|527.82|526.02|0
1644347610000|2022-02-08 19:13:30|527.82|526.02|527.82|526.02|528.28|526.48|527.82|526.02|0
1644347620000|2022-02-08 19:13:40|528.28|526.48|528.5|526.7|528.5|526.7|528.28|526.48|0
1644347630000|2022-02-08 19:13:50|529.07|527.27|528.96|527.16|529.18|527.38|528.96|527.16|0
1644347640000|2022-02-08 19:14:00|528.73|526.93|528.5|526.7|528.73|526.93|528.28|526.48|0
1644347650000|2022-02-08 19:14:10|528.73|526.93|528.73|526.93|528.73|526.93|528.5|526.7|0
1644347660000|2022-02-08 19:14:20|529.18|527.38|528.73|526.93|529.18|527.38|528.73|526.93|0
1644347670000|2022-02-08 19:14:30|528.5|526.7|528.73|526.93|528.73|526.93|528.5|526.7|0
1644347680000|2022-02-08 19:14:40|528.96|527.16|528.73|526.93|528.96|527.16|528.73|526.93|0
1644347690000|2022-02-08 19:14:50|528.5|526.7|528.73|526.93|528.73|526.93|528.5|526.7|0
1644347700000|2022-02-08 19:15:00|528.5|526.7|528.96|527.16|528.96|527.16|528.5|526.7|0
1644347710000|2022-02-08 19:15:10|529.18|527.38|528.5|526.7|529.18|527.38|528.5|526.7|0
1644347720000|2022-02-08 19:15:20|528.05|526.25|528.05|526.25|528.05|526.25|528.05|526.25|0
1644347730000|2022-02-08 19:15:30|527.82|526.02|528.28|526.48|528.28|526.48|527.82|526.02|0
1644347740000|2022-02-08 19:15:40|528.05|526.25|526.92|525.12|528.05|526.25|526.92|525.12|0
1644347750000|2022-02-08 19:15:50|527.14|525.34|526.57|524.77|527.14|525.34|526.57|524.77|0
1644347760000|2022-02-08 19:16:00|526.24|524.44|526.46|524.66|526.69|524.89|526.24|524.44|0
1644347770000|2022-02-08 19:16:10|525.56|523.76|524.2|522.4|525.56|523.76|524.2|522.4|0
1644347780000|2022-02-08 19:16:20|523.74|521.94|524.2|522.4|524.2|522.4|523.74|521.94|0
1644347790000|2022-02-08 19:16:30|524.42|522.62|523.97|522.17|524.65|522.85|523.97|522.17|0
1644347800000|2022-02-08 19:16:40|524.2|522.4|524.42|522.62|524.42|522.62|524.2|522.4|0
1644347810000|2022-02-08 19:16:50|524.65|522.85|524.42|522.62|524.65|522.85|524.2|522.4|0
1644347820000|2022-02-08 19:17:00|524.2|522.4|524.42|522.62|524.42|522.62|524.2|522.4|0
1644347830000|2022-02-08 19:17:10|524.65|522.85|525.1|523.3|525.1|523.3|524.65|522.85|0
1644347840000|2022-02-08 19:17:20|524.88|523.08|525.78|523.98|525.78|523.98|524.88|523.08|0
1644347850000|2022-02-08 19:17:30|526.23|524.43|526.46|524.66|526.46|524.66|526.23|524.43|0
1644347860000|2022-02-08 19:17:40|526.91|525.11|526.46|524.66|526.91|525.11|526.46|524.66|0
1644347880000|2022-02-08 19:18:00|526.23|524.43|526.23|524.43|526.46|524.66|526.01|524.21|0
1644347890000|2022-02-08 19:18:10|526.01|524.21|526.01|524.21|526.23|524.43|526.01|524.21|0
1644347900000|2022-02-08 19:18:20|525.66|523.86|526.23|524.43|526.23|524.43|525.66|523.86|0
1644347910000|2022-02-08 19:18:30|526.01|524.21|526.23|524.43|526.23|524.43|526.01|524.21|0
1644347920000|2022-02-08 19:18:40|526.01|524.21|526.01|524.21|526.01|524.21|526.01|524.21|0
1644347930000|2022-02-08 19:18:50|526.23|524.43|526.01|524.21|526.23|524.43|526.01|524.21|0
1644347940000|2022-02-08 19:19:00|526.12|524.32|526.01|524.21|526.23|524.43|526.01|524.21|0
1644347950000|2022-02-08 19:19:10|525.89|524.09|526.23|524.43|526.23|524.43|525.89|524.09|0
1644347960000|2022-02-08 19:19:20|526.01|524.21|525.78|523.98|526.01|524.21|525.78|523.98|0
1644347970000|2022-02-08 19:19:30|525.55|523.75|525.33|523.53|525.55|523.75|525.33|523.53|0
1644347980000|2022-02-08 19:19:40|524.87|523.07|524.87|523.07|524.87|523.07|524.65|522.85|0
1644347990000|2022-02-08 19:19:50|524.65|522.85|525.1|523.3|525.1|523.3|524.65|522.85|0
1644348000000|2022-02-08 19:20:00|525.33|523.53|525.33|523.53|525.33|523.53|525.33|523.53|0
1644348010000|2022-02-08 19:20:10|525.1|523.3|524.42|522.62|525.1|523.3|524.42|522.62|0
1644348020000|2022-02-08 19:20:20|524.19|522.39|524.19|522.39|524.19|522.39|523.97|522.17|0
1644348030000|2022-02-08 19:20:30|524.41|522.61|524.19|522.39|524.41|522.61|524.19|522.39|0
1644348040000|2022-02-08 19:20:40|523.96|522.16|523.96|522.16|523.96|522.16|523.96|522.16|0
1644348050000|2022-02-08 19:20:50|523.06|521.26|522.61|520.81|523.06|521.26|522.61|520.81|0
1644348060000|2022-02-08 19:21:00|523.06|521.26|521.93|520.13|523.06|521.26|521.93|520.13|0
1644348070000|2022-02-08 19:21:10|521.7|519.9|522.15|520.35|522.15|520.35|521.7|519.9|0
1644348080000|2022-02-08 19:21:20|522.61|520.81|522.83|521.03|522.83|521.03|522.61|520.81|0
1644348090000|2022-02-08 19:21:30|522.61|520.81|522.38|520.58|522.61|520.81|522.38|520.58|0
1644348100000|2022-02-08 19:21:40|522.15|520.35|520.57|518.77|522.15|520.35|520.57|518.77|0
1644348110000|2022-02-08 19:21:50|520.12|518.32|519.44|517.64|520.12|518.32|518.77|516.97|0
1644348120000|2022-02-08 19:22:00|519.67|517.87|518.77|516.97|519.67|517.87|518.77|516.97|0
1644348130000|2022-02-08 19:22:10|516.96|515.16|517.86|516.06|517.86|516.06|516.96|515.16|0
1644348140000|2022-02-08 19:22:20|517.41|515.61|518.09|516.29|518.09|516.29|517.41|515.61|0
1644348150000|2022-02-08 19:22:30|518.77|516.97|517.86|516.06|518.77|516.97|517.86|516.06|0
1644348160000|2022-02-08 19:22:40|518.09|516.29|518.09|516.29|518.09|516.29|517.86|516.06|0
1644348170000|2022-02-08 19:22:50|518.57|516.77|518.34|516.54|518.57|516.77|518.11|516.31|0
1644348180000|2022-02-08 19:23:00|518.57|516.77|518.34|516.54|518.57|516.77|518.11|516.31|0
1644348190000|2022-02-08 19:23:10|518.11|516.31|518.56|516.76|518.56|516.76|518.11|516.31|0
1644348200000|2022-02-08 19:23:20|518.79|516.99|519.02|517.22|519.02|517.22|518.79|516.99|0
1644348210000|2022-02-08 19:23:30|519.47|517.67|519.92|518.12|520.14|518.34|519.47|517.67|0
1644348220000|2022-02-08 19:23:40|519.69|517.89|520.14|518.34|520.14|518.34|519.69|517.89|0
1644348230000|2022-02-08 19:23:50|519.92|518.12|519.47|517.67|519.92|518.12|519.47|517.67|0
1644348240000|2022-02-08 19:24:00|519.02|517.22|518.79|516.99|519.02|517.22|518.79|516.99|0
1644348250000|2022-02-08 19:24:10|518.56|516.76|518.34|516.54|518.56|516.76|518.34|516.54|0
1644348260000|2022-02-08 19:24:20|518.79|516.99|518.79|516.99|518.79|516.99|518.79|516.99|0
1644348270000|2022-02-08 19:24:30|519.01|517.21|519.01|517.21|519.01|517.21|519.01|517.21|0
1644348280000|2022-02-08 19:24:40|519.24|517.44|519.01|517.21|519.47|517.67|519.01|517.21|0
1644348290000|2022-02-08 19:24:50|518.79|516.99|518.34|516.54|518.79|516.99|518.34|516.54|0
1644348300000|2022-02-08 19:25:00|518.56|516.76|518.79|516.99|518.79|516.99|518.45|516.65|0
1644348310000|2022-02-08 19:25:10|519.01|517.21|518.34|516.54|519.01|517.21|517.89|516.09|0
1644348320000|2022-02-08 19:25:20|518.11|516.31|517.89|516.09|518.11|516.31|517.89|516.09|0
1644348330000|2022-02-08 19:25:30|517.66|515.86|517.21|515.41|517.66|515.86|517.21|515.41|0
1644348340000|2022-02-08 19:25:40|516.31|514.51|517.21|515.41|517.21|515.41|516.09|514.29|0
1644348350000|2022-02-08 19:25:50|516.87|515.07|517.21|515.41|517.21|515.41|516.76|514.96|0
1644348360000|2022-02-08 19:26:00|517.44|515.64|517.44|515.64|517.44|515.64|517.44|515.64|0
1644348370000|2022-02-08 19:26:10|517.21|515.41|518.11|516.31|518.11|516.31|517.21|515.41|0
1644348380000|2022-02-08 19:26:20|517.66|515.86|517.66|515.86|518.34|516.54|517.66|515.86|0
1644348390000|2022-02-08 19:26:30|517.89|516.09|518.34|516.54|518.34|516.54|517.89|516.09|0
1644348400000|2022-02-08 19:26:40|518.11|516.31|518.11|516.31|518.34|516.54|518.11|516.31|0
1644348410000|2022-02-08 19:26:50|517.89|516.09|517.89|516.09|517.89|516.09|517.89|516.09|0
1644348420000|2022-02-08 19:27:00|517.66|515.86|518.34|516.54|518.34|516.54|517.66|515.86|0
1644348430000|2022-02-08 19:27:10|518.11|516.31|517.21|515.41|518.11|516.31|517.21|515.41|0
1644348440000|2022-02-08 19:27:20|516.99|515.19|516.53|514.73|516.99|515.19|516.53|514.73|0
1644348450000|2022-02-08 19:27:30|516.31|514.51|516.76|514.96|516.76|514.96|516.31|514.51|0
1644348460000|2022-02-08 19:27:40|517.21|515.41|516.76|514.96|517.21|515.41|516.76|514.96|0
1644348470000|2022-02-08 19:27:50|516.31|514.51|516.31|514.51|516.31|514.51|516.31|514.51|0
1644348480000|2022-02-08 19:28:00|516.08|514.28|514.84|513.04|516.08|514.28|514.84|513.04|0
1644348490000|2022-02-08 19:28:10|514.96|513.16|514.96|513.16|514.96|513.16|514.73|512.93|0
1644348500000|2022-02-08 19:28:20|515.18|513.38|516.31|514.51|516.31|514.51|515.18|513.38|0
1644348510000|2022-02-08 19:28:30|516.08|514.28|516.08|514.28|516.08|514.28|516.08|514.28|0
1644348520000|2022-02-08 19:28:40|515.86|514.06|516.08|514.28|516.08|514.28|515.86|514.06|0
1644348530000|2022-02-08 19:28:50|515.86|514.06|516.08|514.28|516.08|514.28|515.63|513.83|0
1644348540000|2022-02-08 19:29:00|516.31|514.51|516.76|514.96|516.76|514.96|516.31|514.51|0
1644348550000|2022-02-08 19:29:10|516.53|514.73|516.53|514.73|516.76|514.96|516.53|514.73|0
1644348560000|2022-02-08 19:29:20|516.31|514.51|516.31|514.51|516.31|514.51|516.08|514.28|0
1644348570000|2022-02-08 19:29:30|516.08|514.28|515.63|513.83|516.08|514.28|515.41|513.61|0
1644348580000|2022-02-08 19:29:40|515.52|513.72|515.63|513.83|515.63|513.83|515.41|513.61|0
1644348590000|2022-02-08 19:29:50|515.41|513.61|515.63|513.83|515.63|513.83|515.41|513.61|0
1644348610000|2022-02-08 19:30:10|514.73|512.93|515.41|513.61|515.41|513.61|514.73|512.93|0
1644348620000|2022-02-08 19:30:20|515.63|513.83|515.86|514.06|516.08|514.28|515.63|513.83|0
1644348630000|2022-02-08 19:30:30|516.08|514.28|515.86|514.06|516.31|514.51|515.86|514.06|0
1644348640000|2022-02-08 19:30:40|516.08|514.28|516.31|514.51|516.31|514.51|515.86|514.06|0
1644348650000|2022-02-08 19:30:50|516.76|514.96|517.21|515.41|517.21|515.41|516.76|514.96|0
1644348660000|2022-02-08 19:31:00|516.64|514.84|517.21|515.41|517.21|515.41|516.64|514.84|0
1644348670000|2022-02-08 19:31:10|517.43|515.63|517.66|515.86|517.66|515.86|517.21|515.41|0
1644348680000|2022-02-08 19:31:20|517.88|516.08|517.88|516.08|518.11|516.31|517.88|516.08|0
1644348690000|2022-02-08 19:31:30|518.11|516.31|517.43|515.63|518.11|516.31|517.43|515.63|0
1644348700000|2022-02-08 19:31:40|517.54|515.74|518.56|516.76|518.56|516.76|517.54|515.74|0
1644348710000|2022-02-08 19:31:50|518.11|516.31|518.11|516.31|518.33|516.53|518.11|516.31|0
1644348720000|2022-02-08 19:32:00|518.33|516.53|517.88|516.08|518.33|516.53|517.88|516.08|0
1644348730000|2022-02-08 19:32:10|518.11|516.31|518.11|516.31|518.11|516.31|517.88|516.08|0
1644348740000|2022-02-08 19:32:20|517.88|516.08|517.43|515.63|517.88|516.08|517.43|515.63|0
1644348750000|2022-02-08 19:32:30|517.21|515.41|517.43|515.63|517.43|515.63|517.09|515.29|0
1644348760000|2022-02-08 19:32:40|516.98|515.18|516.98|515.18|516.98|515.18|516.76|514.96|0
1644348770000|2022-02-08 19:32:50|517.21|515.41|517.21|515.41|517.21|515.41|516.98|515.18|0
1644348780000|2022-02-08 19:33:00|516.98|515.18|516.53|514.73|516.98|515.18|516.08|514.28|0
1644348790000|2022-02-08 19:33:10|516.76|514.96|516.53|514.73|516.76|514.96|516.53|514.73|0
1644348800000|2022-02-08 19:33:20|516.98|515.18|516.98|515.18|516.98|515.18|516.76|514.96|0
1644348810000|2022-02-08 19:33:30|517.66|515.86|517.66|515.86|517.66|515.86|517.66|515.86|0
1644348820000|2022-02-08 19:33:40|517.88|516.08|518.33|516.53|518.33|516.53|517.88|516.08|0
1644348830000|2022-02-08 19:33:50|518.11|516.31|517.88|516.08|518.11|516.31|517.66|515.86|0
1644348840000|2022-02-08 19:34:00|517.66|515.86|517.88|516.08|517.88|516.08|517.66|515.86|0
1644348850000|2022-02-08 19:34:10|518.33|516.53|519.01|517.21|519.23|517.43|518.33|516.53|0
1644348860000|2022-02-08 19:34:20|519.23|517.43|519.46|517.66|519.46|517.66|519.23|517.43|0
1644348870000|2022-02-08 19:34:30|519.23|517.43|519.01|517.21|519.23|517.43|518.78|516.98|0
1644348880000|2022-02-08 19:34:40|519.23|517.43|519.01|517.21|519.23|517.43|518.78|516.98|0
1644348890000|2022-02-08 19:34:50|519.23|517.43|519.23|517.43|519.34|517.54|519.23|517.43|0
1644348900000|2022-02-08 19:35:00|519.34|517.54|519.46|517.66|519.46|517.66|519.23|517.43|0
1644348910000|2022-02-08 19:35:10|519.68|517.88|519.46|517.66|519.68|517.88|519.46|517.66|0
1644348920000|2022-02-08 19:35:20|519.68|517.88|519.23|517.43|519.68|517.88|519.23|517.43|0
1644348930000|2022-02-08 19:35:30|519.01|517.21|518.78|516.98|519.01|517.21|518.78|516.98|0
1644348940000|2022-02-08 19:35:40|519.01|517.21|518.78|516.98|519.01|517.21|518.78|516.98|0
1644348950000|2022-02-08 19:35:50|519.01|517.21|519.01|517.21|519.01|517.21|518.78|516.98|0
1644348960000|2022-02-08 19:36:00|518.78|516.98|519.91|518.11|519.91|518.11|518.78|516.98|0
1644348970000|2022-02-08 19:36:10|519.68|517.88|519.46|517.66|519.68|517.88|519.46|517.66|0
1644348980000|2022-02-08 19:36:20|519.68|517.88|519.68|517.88|519.68|517.88|519.46|517.66|0
1644348990000|2022-02-08 19:36:30|519.91|518.11|520.13|518.33|520.13|518.33|519.68|517.88|0
1644349000000|2022-02-08 19:36:40|519.91|518.11|519.68|517.88|519.91|518.11|519.68|517.88|0
1644349010000|2022-02-08 19:36:50|519.46|517.66|519.01|517.21|519.46|517.66|518.56|516.76|0
1644349020000|2022-02-08 19:37:00|518.78|516.98|519.23|517.43|519.23|517.43|518.78|516.98|0
1644349030000|2022-02-08 19:37:10|519.01|517.21|519.01|517.21|519.01|517.21|518.78|516.98|0
1644349040000|2022-02-08 19:37:20|518.78|516.98|518.78|516.98|518.78|516.98|518.56|516.76|0
1644349050000|2022-02-08 19:37:30|519.01|517.21|518.78|516.98|519.01|517.21|518.56|516.76|0
1644349060000|2022-02-08 19:37:40|518.56|516.76|516.53|514.73|518.56|516.76|516.3|514.5|0
1644349070000|2022-02-08 19:37:50|516.3|514.5|514.95|513.15|516.3|514.5|514.95|513.15|0
1644349080000|2022-02-08 19:38:00|515.85|514.05|514.73|512.93|515.85|514.05|514.73|512.93|0
1644349090000|2022-02-08 19:38:10|514.95|513.15|515.4|513.6|515.4|513.6|514.95|513.15|0
1644349100000|2022-02-08 19:38:20|515.18|513.38|515.18|513.38|515.4|513.6|514.95|513.15|0
1644349110000|2022-02-08 19:38:30|514.95|513.15|515.18|513.38|515.18|513.38|514.95|513.15|0
1644349120000|2022-02-08 19:38:40|514.5|512.7|514.5|512.7|514.5|512.7|514.28|512.48|0
1644349130000|2022-02-08 19:38:50|514.16|512.36|514.5|512.7|514.5|512.7|513.94|512.14|0
1644349140000|2022-02-08 19:39:00|514.28|512.48|512.93|511.13|514.28|512.48|512.48|510.68|0
1644349150000|2022-02-08 19:39:10|512.7|510.9|511.58|509.78|512.7|510.9|511.58|509.78|0
1644349160000|2022-02-08 19:39:20|511.8|510|512.48|510.68|512.48|510.68|511.8|510|0
1644349170000|2022-02-08 19:39:30|512.03|510.23|513.15|511.35|513.15|511.35|512.03|510.23|0
1644349180000|2022-02-08 19:39:40|512.48|510.68|512.03|510.23|512.7|510.9|512.03|510.23|0
1644349190000|2022-02-08 19:39:50|510.91|509.11|511.13|509.33|511.13|509.33|510.23|508.43|0
1644349200000|2022-02-08 19:40:00|511.36|509.56|512.7|510.9|512.7|510.9|511.36|509.56|0
1644349210000|2022-02-08 19:40:10|512.25|510.45|512.03|510.23|512.48|510.68|512.03|510.23|0
1644349220000|2022-02-08 19:40:20|512.36|510.56|512.03|510.23|512.36|510.56|511.8|510|0
1644349230000|2022-02-08 19:40:30|511.8|510|512.48|510.68|512.7|510.9|511.8|510|0
1644349240000|2022-02-08 19:40:40|512.7|510.9|513.6|511.8|513.83|512.03|512.7|510.9|0
1644349250000|2022-02-08 19:40:50|514.5|512.7|513.83|512.03|514.5|512.7|513.83|512.03|0
1644349260000|2022-02-08 19:41:00|513.6|511.8|513.83|512.03|513.83|512.03|513.6|511.8|0
1644349270000|2022-02-08 19:41:10|514.05|512.25|513.15|511.35|514.05|512.25|513.15|511.35|0
1644349280000|2022-02-08 19:41:20|513.38|511.58|513.6|511.8|513.83|512.03|513.38|511.58|0
1644349290000|2022-02-08 19:41:30|513.83|512.03|513.38|511.58|513.83|512.03|513.38|511.58|0
1644349300000|2022-02-08 19:41:40|513.15|511.35|512.03|510.23|513.38|511.58|512.03|510.23|0
1644349310000|2022-02-08 19:41:50|512.25|510.45|512.48|510.68|512.58|510.78|512.25|510.45|0
1644349320000|2022-02-08 19:42:00|512.93|511.13|512.25|510.45|512.93|511.13|512.25|510.45|0
1644349330000|2022-02-08 19:42:10|511.8|510|511.58|509.78|512.03|510.23|511.58|509.78|0
1644349340000|2022-02-08 19:42:20|511.8|510|512.03|510.23|512.25|510.45|511.8|510|0
1644349350000|2022-02-08 19:42:30|511.8|510|511.58|509.78|512.25|510.45|511.58|509.78|0
1644349360000|2022-02-08 19:42:40|511.46|509.66|511.35|509.55|511.58|509.78|511.35|509.55|0
1644349370000|2022-02-08 19:42:50|511.13|509.33|511.58|509.78|511.58|509.78|511.13|509.33|0
1644349380000|2022-02-08 19:43:00|511.8|510|511.13|509.33|511.8|510|511.13|509.33|0
1644349390000|2022-02-08 19:43:10|511.58|509.78|511.8|510|511.8|510|511.58|509.78|0
1644349400000|2022-02-08 19:43:20|511.58|509.78|511.8|510|511.8|510|511.13|509.33|0
1644349410000|2022-02-08 19:43:30|511.35|509.55|511.35|509.55|511.35|509.55|511.13|509.33|0
1644349420000|2022-02-08 19:43:40|511.13|509.33|510.68|508.88|511.35|509.55|510.68|508.88|0
1644349430000|2022-02-08 19:43:50|510.45|508.65|510.68|508.88|510.68|508.88|510.23|508.43|0
1644349440000|2022-02-08 19:44:00|510.9|509.1|511.35|509.55|511.35|509.55|510.9|509.1|0
1644349450000|2022-02-08 19:44:10|512.03|510.23|512.48|510.68|512.48|510.68|512.03|510.23|0
1644349460000|2022-02-08 19:44:20|512.25|510.45|512.25|510.45|512.81|511.01|512.25|510.45|0
1644349470000|2022-02-08 19:44:30|512.13|510.33|511.8|510|512.13|510.33|511.8|510|0
1644349480000|2022-02-08 19:44:40|512.03|510.23|512.25|510.45|512.25|510.45|512.03|510.23|0
1644349490000|2022-02-08 19:44:50|512.03|510.23|513.15|511.35|513.15|511.35|512.03|510.23|0
1644349500000|2022-02-08 19:45:00|512.25|510.45|512.03|510.23|512.25|510.45|512.03|510.23|0
1644349510000|2022-02-08 19:45:10|512.58|510.78|512.7|510.9|512.92|511.12|512.58|510.78|0
1644349520000|2022-02-08 19:45:20|513.37|511.57|513.82|512.02|514.05|512.25|513.37|511.57|0
1644349530000|2022-02-08 19:45:30|513.37|511.57|514.27|512.47|514.27|512.47|513.37|511.57|0
1644349540000|2022-02-08 19:45:40|514.05|512.25|514.05|512.25|514.05|512.25|513.82|512.02|0
1644349550000|2022-02-08 19:45:50|514.27|512.47|513.82|512.02|514.27|512.47|513.82|512.02|0
1644349560000|2022-02-08 19:46:00|513.37|511.57|512.92|511.12|513.37|511.57|512.81|511.01|0
1644349570000|2022-02-08 19:46:10|513.15|511.35|512.92|511.12|513.15|511.35|512.92|511.12|0
1644349580000|2022-02-08 19:46:20|513.15|511.35|513.15|511.35|513.15|511.35|512.7|510.9|0
1644349590000|2022-02-08 19:46:30|512.7|510.9|512.58|510.78|512.7|510.9|512.47|510.67|0
1644349600000|2022-02-08 19:46:40|512.47|510.67|512.47|510.67|512.47|510.67|512.25|510.45|0
1644349610000|2022-02-08 19:46:50|512.25|510.45|512.25|510.45|512.47|510.67|512.25|510.45|0
1644349620000|2022-02-08 19:47:00|512.02|510.22|512.02|510.22|512.02|510.22|512.02|510.22|0
1644349630000|2022-02-08 19:47:10|510.9|509.1|510.9|509.1|511.13|509.33|510.9|509.1|0
1644349640000|2022-02-08 19:47:20|509.55|507.75|510.45|508.65|510.45|508.65|509.55|507.75|0
1644349650000|2022-02-08 19:47:30|510.23|508.43|511.13|509.33|511.13|509.33|510.23|508.43|0
1644349660000|2022-02-08 19:47:40|511.35|509.55|511.13|509.33|511.35|509.55|511.13|509.33|0
1644349670000|2022-02-08 19:47:50|511.35|509.55|511.57|509.77|511.57|509.77|511.13|509.33|0
1644349680000|2022-02-08 19:48:00|511.35|509.55|511.68|509.88|511.8|510|511.35|509.55|0
1644349690000|2022-02-08 19:48:10|511.35|509.55|511.57|509.77|511.57|509.77|511.35|509.55|0
1644349700000|2022-02-08 19:48:20|511.13|509.33|510.23|508.43|511.13|509.33|510.23|508.43|0
1644349710000|2022-02-08 19:48:30|510|508.2|510.23|508.43|510.23|508.43|510|508.2|0
1644349720000|2022-02-08 19:48:40|510|508.2|509.11|507.31|510|508.2|509.11|507.31|0
1644349730000|2022-02-08 19:48:50|509.55|507.75|509.78|507.98|510.45|508.65|509.55|507.75|0
1644349740000|2022-02-08 19:49:00|510|508.2|510.45|508.65|510.45|508.65|510|508.2|0
1644349750000|2022-02-08 19:49:10|510.23|508.43|510.9|509.1|510.9|509.1|510.23|508.43|0
1644349760000|2022-02-08 19:49:20|510.68|508.88|511.12|509.32|511.35|509.55|510.68|508.88|0
1644349770000|2022-02-08 19:49:30|511.35|509.55|511.12|509.32|511.35|509.55|511.12|509.32|0
1644349780000|2022-02-08 19:49:40|511.35|509.55|512.47|510.67|512.47|510.67|511.35|509.55|0
1644349790000|2022-02-08 19:49:50|512.35|510.55|512.47|510.67|512.47|510.67|512.25|510.45|0
1644349800000|2022-02-08 19:50:00|512.7|510.9|512.47|510.67|512.7|510.9|512.47|510.67|0
1644349810000|2022-02-08 19:50:10|512.02|510.22|512.47|510.67|512.47|510.67|511.8|510|0
1644349820000|2022-02-08 19:50:20|513.37|511.57|513.37|511.57|513.59|511.79|513.15|511.35|0
1644349830000|2022-02-08 19:50:30|514.27|512.47|514.49|512.69|514.49|512.69|514.27|512.47|0
1644349840000|2022-02-08 19:50:40|514.27|512.47|514.49|512.69|514.49|512.69|514.04|512.24|0
1644349850000|2022-02-08 19:50:50|514.27|512.47|514.38|512.58|514.38|512.58|514.27|512.47|0
1644349860000|2022-02-08 19:51:00|514.49|512.69|515.84|514.04|515.84|514.04|514.49|512.69|0
1644349870000|2022-02-08 19:51:10|516.07|514.27|515.84|514.04|516.07|514.27|515.84|514.04|0
1644349880000|2022-02-08 19:51:20|515.62|513.82|516.07|514.27|516.07|514.27|515.62|513.82|0
1644349890000|2022-02-08 19:51:30|515.84|514.04|516.29|514.49|516.29|514.49|515.84|514.04|0
1644349900000|2022-02-08 19:51:40|516.52|514.72|516.07|514.27|516.52|514.72|516.07|514.27|0
1644349910000|2022-02-08 19:51:50|516.18|514.38|516.29|514.49|516.29|514.49|516.18|514.38|0
1644349920000|2022-02-08 19:52:00|516.07|514.27|515.62|513.82|516.07|514.27|515.62|513.82|0
1644349930000|2022-02-08 19:52:10|515.39|513.59|515.62|513.82|515.62|513.82|515.39|513.59|0
1644349940000|2022-02-08 19:52:20|515.39|513.59|514.94|513.14|515.39|513.59|514.94|513.14|0
1644349950000|2022-02-08 19:52:30|515.17|513.37|515.39|513.59|515.39|513.59|515.17|513.37|0
1644349960000|2022-02-08 19:52:40|515.17|513.37|515.62|513.82|516.07|514.27|515.17|513.37|0
1644349970000|2022-02-08 19:52:50|515.39|513.59|515.39|513.59|515.39|513.59|515.39|513.59|0
1644349980000|2022-02-08 19:53:00|515.17|513.37|514.49|512.69|515.17|513.37|514.49|512.69|0
1644349990000|2022-02-08 19:53:10|514.04|512.24|514.04|512.24|514.27|512.47|514.04|512.24|0
1644350000000|2022-02-08 19:53:20|513.82|512.02|514.04|512.24|514.04|512.24|513.82|512.02|0
1644350010000|2022-02-08 19:53:30|513.93|512.13|513.82|512.02|514.04|512.24|513.82|512.02|0
1644350020000|2022-02-08 19:53:40|513.59|511.79|513.37|511.57|513.59|511.79|513.14|511.34|0
1644350030000|2022-02-08 19:53:50|513.7|511.9|513.82|512.02|513.82|512.02|513.59|511.79|0
1644350040000|2022-02-08 19:54:00|514.04|512.24|514.04|512.24|514.04|512.24|514.04|512.24|0
1644350050000|2022-02-08 19:54:10|514.27|512.47|514.72|512.92|514.72|512.92|514.27|512.47|0
1644350060000|2022-02-08 19:54:20|514.94|513.14|515.17|513.37|515.17|513.37|514.82|513.02|0
1644350070000|2022-02-08 19:54:30|515.39|513.59|515.62|513.82|515.62|513.82|515.39|513.59|0
1644350080000|2022-02-08 19:54:40|516.07|514.27|516.17|514.37|516.29|514.49|516.07|514.27|0
1644350090000|2022-02-08 19:54:50|516.52|514.72|516.52|514.72|516.52|514.72|516.52|514.72|0
1644350100000|2022-02-08 19:55:00|516.29|514.49|516.29|514.49|516.52|514.72|516.29|514.49|0
1644350110000|2022-02-08 19:55:10|516.52|514.72|515.84|514.04|516.52|514.72|515.84|514.04|0
1644350120000|2022-02-08 19:55:20|515.62|513.82|515.62|513.82|515.62|513.82|515.62|513.82|0
1644350130000|2022-02-08 19:55:30|515.84|514.04|516.29|514.49|516.29|514.49|515.84|514.04|0
1644350140000|2022-02-08 19:55:40|515.84|514.04|516.29|514.49|516.29|514.49|515.84|514.04|0
1644350150000|2022-02-08 19:55:50|516.52|514.72|516.52|514.72|516.52|514.72|516.29|514.49|0
1644350170000|2022-02-08 19:56:10|516.07|514.27|516.52|514.72|516.52|514.72|515.84|514.04|0
1644350180000|2022-02-08 19:56:20|516.29|514.49|516.29|514.49|516.29|514.49|516.07|514.27|0
1644350190000|2022-02-08 19:56:30|516.52|514.72|516.52|514.72|516.52|514.72|516.52|514.72|0
1644350200000|2022-02-08 19:56:40|516.29|514.49|516.52|514.72|516.52|514.72|516.29|514.49|0
1644350210000|2022-02-08 19:56:50|516.51|514.71|516.51|514.71|516.51|514.71|516.51|514.71|0
1644350220000|2022-02-08 19:57:00|516.29|514.49|515.84|514.04|516.29|514.49|515.84|514.04|0
1644350230000|2022-02-08 19:57:10|516.51|514.71|516.51|514.71|516.51|514.71|516.51|514.71|0
1644350240000|2022-02-08 19:57:20|516.29|514.49|516.06|514.26|516.29|514.49|516.06|514.26|0
1644350250000|2022-02-08 19:57:30|515.39|513.59|515.39|513.59|515.61|513.81|515.39|513.59|0
1644350260000|2022-02-08 19:57:40|515.16|513.36|514.94|513.14|515.16|513.36|514.94|513.14|0
1644350270000|2022-02-08 19:57:50|513.81|512.01|513.81|512.01|513.81|512.01|513.59|511.79|0
1644350280000|2022-02-08 19:58:00|513.59|511.79|513.59|511.79|513.81|512.01|513.36|511.56|0
1644350290000|2022-02-08 19:58:10|512.69|510.89|512.47|510.67|512.69|510.89|512.02|510.22|0
1644350300000|2022-02-08 19:58:20|512.24|510.44|512.24|510.44|512.24|510.44|512.02|510.22|0
1644350310000|2022-02-08 19:58:30|512.47|510.67|512.02|510.22|512.47|510.67|511.79|509.99|0
1644350320000|2022-02-08 19:58:40|512.47|510.67|512.24|510.44|512.47|510.67|512.24|510.44|0
1644350330000|2022-02-08 19:58:50|512.47|510.67|512.69|510.89|512.69|510.89|512.47|510.67|0
1644350340000|2022-02-08 19:59:00|513.14|511.34|513.81|512.01|514.04|512.24|513.14|511.34|0
1644350350000|2022-02-08 19:59:10|514.26|512.46|514.04|512.24|514.26|512.46|513.81|512.01|0
1644350360000|2022-02-08 19:59:20|513.81|512.01|513.81|512.01|514.04|512.24|513.81|512.01|0
1644350370000|2022-02-08 19:59:30|513.59|511.79|513.81|512.01|513.81|512.01|513.36|511.56|0
1644350380000|2022-02-08 19:59:40|513.59|511.79|513.36|511.56|513.59|511.79|513.36|511.56|0
1644350390000|2022-02-08 19:59:50|513.14|511.34|513.36|511.56|513.36|511.56|513.14|511.34|0
1644350400000|2022-02-08 20:00:00|513.59|511.79|511.34|509.54|513.59|511.79|511.34|509.54|0
1644350410000|2022-02-08 20:00:10|511.57|509.77|511.34|509.54|512.02|510.22|511.34|509.54|0
1644350420000|2022-02-08 20:00:20|511.12|509.32|511.12|509.32|511.57|509.77|510.89|509.09|0
1644350430000|2022-02-08 20:00:30|511.34|509.54|512.01|510.21|512.01|510.21|511.34|509.54|0
1644350440000|2022-02-08 20:00:40|512.35|510.55|512.24|510.44|512.35|510.55|512.01|510.21|0
1644350450000|2022-02-08 20:00:50|511.79|509.99|512.24|510.44|512.24|510.44|511.79|509.99|0
1644350460000|2022-02-08 20:01:00|511.79|509.99|512.01|510.21|512.24|510.44|511.79|509.99|0
1644350470000|2022-02-08 20:01:10|512.69|510.89|512.69|510.89|512.69|510.89|512.35|510.55|0
1644350480000|2022-02-08 20:01:20|513.36|511.56|512.69|510.89|513.36|511.56|512.69|510.89|0
1644350490000|2022-02-08 20:01:30|512.91|511.11|511.9|510.1|512.91|511.11|511.9|510.1|0
1644350500000|2022-02-08 20:01:40|511.56|509.76|511.56|509.76|511.79|509.99|511.56|509.76|0
1644350510000|2022-02-08 20:01:50|510.89|509.09|510.89|509.09|510.89|509.09|510.44|508.64|0
1644350520000|2022-02-08 20:02:00|511.34|509.54|512.01|510.21|512.24|510.44|511.34|509.54|0
1644350530000|2022-02-08 20:02:10|511.79|509.99|512.01|510.21|512.01|510.21|511.79|509.99|0
1644350540000|2022-02-08 20:02:20|511.12|509.32|511.56|509.76|511.56|509.76|511.12|509.32|0
1644350550000|2022-02-08 20:02:30|511.34|509.54|510.67|508.87|511.34|509.54|510.67|508.87|0
1644350560000|2022-02-08 20:02:40|510.89|509.09|509.99|508.19|510.89|509.09|509.99|508.19|0
1644350570000|2022-02-08 20:02:50|509.54|507.74|509.1|507.3|509.54|507.74|508.42|506.62|0
1644350580000|2022-02-08 20:03:00|508.87|507.07|510.22|508.42|510.22|508.42|508.87|507.07|0
1644350590000|2022-02-08 20:03:10|509.99|508.19|511.22|509.42|511.34|509.54|509.99|508.19|0
1644350600000|2022-02-08 20:03:20|511.11|509.31|511.11|509.31|511.11|509.31|510.67|508.87|0
1644350610000|2022-02-08 20:03:30|510.67|508.87|511.34|509.54|511.34|509.54|510.67|508.87|0
1644350620000|2022-02-08 20:03:40|511.11|509.31|511.11|509.31|511.11|509.31|510.89|509.09|0
1644350630000|2022-02-08 20:03:50|512.46|510.66|512.91|511.11|512.91|511.11|512.46|510.66|0
1644350640000|2022-02-08 20:04:00|513.14|511.34|514.04|512.24|514.04|512.24|513.14|511.34|0
1644350650000|2022-02-08 20:04:10|514.14|512.34|515.49|513.69|515.49|513.69|514.14|512.34|0
1644350660000|2022-02-08 20:04:20|515.61|513.81|514.93|513.13|515.61|513.81|514.93|513.13|0
1644350670000|2022-02-08 20:04:30|514.59|512.79|515.27|513.47|515.27|513.47|514.26|512.46|0
1644350680000|2022-02-08 20:04:40|514.93|513.13|515.16|513.36|515.16|513.36|514.93|513.13|0
1644350690000|2022-02-08 20:04:50|515.49|513.69|514.48|512.68|515.49|513.69|514.48|512.68|0
1644350700000|2022-02-08 20:05:00|514.71|512.91|514.26|512.46|514.71|512.91|514.03|512.23|0
1644350710000|2022-02-08 20:05:10|514.48|512.68|515.61|513.81|515.61|513.81|514.48|512.68|0
1644350720000|2022-02-08 20:05:20|515.38|513.58|515.61|513.81|516.06|514.26|515.38|513.58|0
1644350730000|2022-02-08 20:05:30|515.16|513.36|514.71|512.91|515.16|513.36|514.48|512.68|0
1644350740000|2022-02-08 20:05:40|514.93|513.13|515.38|513.58|515.38|513.58|514.93|513.13|0
1644350750000|2022-02-08 20:05:50|515.16|513.36|514.48|512.68|515.16|513.36|514.48|512.68|0
1644350760000|2022-02-08 20:06:00|514.26|512.46|513.36|511.56|514.48|512.68|513.36|511.56|0
1644350770000|2022-02-08 20:06:10|513.13|511.33|513.81|512.01|514.03|512.23|513.13|511.33|0
1644350780000|2022-02-08 20:06:20|513.36|511.56|512.91|511.11|513.58|511.78|512.91|511.11|0
1644350790000|2022-02-08 20:06:30|512.68|510.88|512.91|511.11|512.91|511.11|512.68|510.88|0
1644350800000|2022-02-08 20:06:40|512.79|510.99|512.68|510.88|513.13|511.33|512.68|510.88|0
1644350810000|2022-02-08 20:06:50|512.46|510.66|512.68|510.88|512.68|510.88|512.46|510.66|0
1644350820000|2022-02-08 20:07:00|512.91|511.11|512.24|510.44|512.91|511.11|512.24|510.44|0
1644350830000|2022-02-08 20:07:10|512.34|510.54|512.01|510.21|512.34|510.54|511.89|510.09|0
1644350840000|2022-02-08 20:07:20|511.89|510.09|512.46|510.66|512.46|510.66|511.79|509.99|0
1644350850000|2022-02-08 20:07:30|513.36|511.56|513.36|511.56|513.58|511.78|513.36|511.56|0
1644350860000|2022-02-08 20:07:40|513.24|511.44|513.36|511.56|513.36|511.56|513.24|511.44|0
1644350870000|2022-02-08 20:07:50|513.58|511.78|513.81|512.01|513.81|512.01|513.58|511.78|0
1644350880000|2022-02-08 20:08:00|514.03|512.23|514.26|512.46|514.26|512.46|513.81|512.01|0
1644350890000|2022-02-08 20:08:10|513.81|512.01|512.91|511.11|513.81|512.01|512.91|511.11|0
1644350900000|2022-02-08 20:08:20|512.68|510.88|512.68|510.88|513.36|511.56|512.68|510.88|0
1644350910000|2022-02-08 20:08:30|512.91|511.11|513.13|511.33|513.13|511.33|512.91|511.11|0
1644350920000|2022-02-08 20:08:40|512.57|510.77|512.91|511.11|512.91|511.11|512.57|510.77|0
1644350930000|2022-02-08 20:08:50|513.13|511.33|512.57|510.77|513.13|511.33|512.46|510.66|0
1644350940000|2022-02-08 20:09:00|512.68|510.88|514.03|512.23|514.03|512.23|512.68|510.88|0
1644350950000|2022-02-08 20:09:10|514.26|512.46|514.03|512.23|514.26|512.46|513.81|512.01|0
1644350960000|2022-02-08 20:09:20|514.26|512.46|514.26|512.46|514.26|512.46|514.03|512.23|0
1644350970000|2022-02-08 20:09:30|514.48|512.68|514.26|512.46|514.71|512.91|514.26|512.46|0
1644350980000|2022-02-08 20:09:40|514.71|512.91|517.41|515.61|517.41|515.61|514.71|512.91|0
1644350990000|2022-02-08 20:09:50|517.18|515.38|516.96|515.16|517.18|515.38|516.96|515.16|0
1644351000000|2022-02-08 20:10:00|516.73|514.93|516.51|514.71|516.96|515.16|516.51|514.71|0
1644351010000|2022-02-08 20:10:10|516.96|515.16|518.31|516.51|519.21|517.41|516.96|515.16|0
1644351020000|2022-02-08 20:10:20|518.53|516.73|518.31|516.51|518.53|516.73|518.31|516.51|0
1644351030000|2022-02-08 20:10:30|517.97|516.17|519.66|517.86|519.66|517.86|517.97|516.17|0
1644351040000|2022-02-08 20:10:40|520.22|518.42|521.01|519.21|521.01|519.21|520.11|518.31|0
1644351050000|2022-02-08 20:10:50|521.24|519.44|521.01|519.21|521.24|519.44|521.01|519.21|0
1644351060000|2022-02-08 20:11:00|522.37|520.57|523.5|521.7|523.5|521.7|522.37|520.57|0
1644351070000|2022-02-08 20:11:10|524.17|522.37|523.95|522.15|524.17|522.37|523.5|521.7|0
1644351090000|2022-02-08 20:11:30|523.72|521.92|524.17|522.37|524.17|522.37|523.72|521.92|0
1644351100000|2022-02-08 20:11:40|523.95|522.15|524.4|522.6|524.4|522.6|523.95|522.15|0
1644351110000|2022-02-08 20:11:50|525.08|523.28|525.3|523.5|525.3|523.5|524.85|523.05|0
1644351120000|2022-02-08 20:12:00|525.98|524.18|526.89|525.09|526.89|525.09|525.98|524.18|0
1644351130000|2022-02-08 20:12:10|527.57|525.77|526.44|524.64|527.57|525.77|526.44|524.64|0
1644351140000|2022-02-08 20:12:20|526.66|524.86|526.44|524.64|526.66|524.86|526.44|524.64|0
1644351150000|2022-02-08 20:12:30|526.66|524.86|526.89|525.09|527.11|525.31|526.66|524.86|0
1644351160000|2022-02-08 20:12:40|526.16|524.36|525.93|524.13|526.16|524.36|525.71|523.91|0
1644351170000|2022-02-08 20:12:50|526.39|524.59|526.16|524.36|526.39|524.59|526.16|524.36|0
1644351180000|2022-02-08 20:13:00|526.61|524.81|525.93|524.13|526.61|524.81|525.93|524.13|0
1644351190000|2022-02-08 20:13:10|526.61|524.81|526.5|524.7|526.61|524.81|526.39|524.59|0
1644351200000|2022-02-08 20:13:20|526.16|524.36|525.93|524.13|526.39|524.59|525.93|524.13|0
1644351210000|2022-02-08 20:13:30|526.16|524.36|527.29|525.49|527.29|525.49|526.16|524.36|0
1644351220000|2022-02-08 20:13:40|526.84|525.04|526.84|525.04|526.84|525.04|526.84|525.04|0
1644351230000|2022-02-08 20:13:50|527.07|525.27|527.07|525.27|527.07|525.27|526.84|525.04|0
1644351240000|2022-02-08 20:14:00|527.97|526.17|527.97|526.17|527.97|526.17|527.75|525.95|0
1644351250000|2022-02-08 20:14:10|528.43|526.63|527.75|525.95|528.43|526.63|527.75|525.95|0
1644351260000|2022-02-08 20:14:20|527.97|526.17|527.52|525.72|527.97|526.17|527.52|525.72|0
1644351270000|2022-02-08 20:14:30|527.97|526.17|527.75|525.95|527.97|526.17|527.52|525.72|0
1644351280000|2022-02-08 20:14:40|527.97|526.17|528.66|526.86|529.34|527.54|527.97|526.17|0
1644351290000|2022-02-08 20:14:50|528.2|526.4|528.66|526.86|528.66|526.86|528.2|526.4|0
1644351300000|2022-02-08 20:15:00|528.54|526.74|528.66|526.86|528.66|526.86|528.43|526.63|0
1644351310000|2022-02-08 20:15:10|528.43|526.63|528.66|526.86|528.66|526.86|528.2|526.4|0
1644351320000|2022-02-08 20:15:20|529.79|527.99|530.58|528.78|530.7|528.9|529.79|527.99|0
1644351330000|2022-02-08 20:15:30|530.47|528.67|530.7|528.9|530.93|529.13|530.47|528.67|0
1644351340000|2022-02-08 20:15:40|530.93|529.13|530.58|528.78|530.93|529.13|530.47|528.67|0
1644351350000|2022-02-08 20:15:50|530.7|528.9|530.7|528.9|530.7|528.9|530.47|528.67|0
1644351360000|2022-02-08 20:16:00|530.47|528.67|530.93|529.13|530.93|529.13|530.47|528.67|0
1644351370000|2022-02-08 20:16:10|530.7|528.9|530.93|529.13|530.93|529.13|530.7|528.9|0
1644351380000|2022-02-08 20:16:20|531.15|529.35|531.61|529.81|531.61|529.81|531.15|529.35|0
1644351390000|2022-02-08 20:16:30|531.38|529.58|530.7|528.9|531.61|529.81|530.7|528.9|0
1644351400000|2022-02-08 20:16:40|530.93|529.13|530.81|529.01|530.93|529.13|530.7|528.9|0
1644351410000|2022-02-08 20:16:50|529.22|527.42|528.99|527.19|529.34|527.54|528.88|527.08|0
1644351420000|2022-02-08 20:17:00|529.34|527.54|529.79|527.99|529.79|527.99|529.34|527.54|0
1644351430000|2022-02-08 20:17:10|528.65|526.85|527.75|525.95|528.88|527.08|527.75|525.95|0
1644351440000|2022-02-08 20:17:20|527.97|526.17|528.59|526.79|528.59|526.79|527.75|525.95|0
1644351450000|2022-02-08 20:17:30|528.36|526.56|528.59|526.79|528.7|526.9|528.36|526.56|0
1644351460000|2022-02-08 20:17:40|528.14|526.34|528.59|526.79|528.59|526.79|528.14|526.34|0
1644351470000|2022-02-08 20:17:50|529.04|527.24|528.82|527.02|529.04|527.24|528.82|527.02|0
1644351480000|2022-02-08 20:18:00|528.59|526.79|529.95|528.15|529.95|528.15|528.59|526.79|0
1644351490000|2022-02-08 20:18:10|529.72|527.92|530.18|528.38|530.18|528.38|529.27|527.47|0
1644351500000|2022-02-08 20:18:20|529.95|528.15|531.54|529.74|531.54|529.74|529.95|528.15|0
1644351510000|2022-02-08 20:18:30|531.76|529.96|531.99|530.19|532.22|530.42|531.76|529.96|0
1644351520000|2022-02-08 20:18:40|532.67|530.87|531.76|529.96|532.67|530.87|531.76|529.96|0
1644351530000|2022-02-08 20:18:50|531.99|530.19|532.22|530.42|532.22|530.42|531.99|530.19|0
1644351540000|2022-02-08 20:19:00|531.99|530.19|531.54|529.74|531.99|530.19|531.31|529.51|0
1644351550000|2022-02-08 20:19:10|531.76|529.96|531.31|529.51|531.76|529.96|531.08|529.28|0
1644351560000|2022-02-08 20:19:20|531.76|529.96|531.08|529.28|531.76|529.96|531.08|529.28|0
1644351570000|2022-02-08 20:19:30|530.86|529.06|531.08|529.28|531.08|529.28|530.63|528.83|0
1644351580000|2022-02-08 20:19:40|530.74|528.94|531.19|529.39|531.19|529.39|530.74|528.94|0
1644351590000|2022-02-08 20:19:50|531.31|529.51|531.08|529.28|531.31|529.51|531.08|529.28|0
1644351600000|2022-02-08 20:20:00|530.17|528.37|530.85|529.05|531.08|529.28|530.17|528.37|0
1644351610000|2022-02-08 20:20:10|530.63|528.83|530.85|529.05|531.08|529.28|530.63|528.83|0
1644351620000|2022-02-08 20:20:20|531.31|529.51|531.08|529.28|531.53|529.73|531.08|529.28|0
1644351630000|2022-02-08 20:20:30|530.85|529.05|530.74|528.94|531.08|529.28|530.74|528.94|0
1644351640000|2022-02-08 20:20:40|531.08|529.28|531.08|529.28|531.31|529.51|531.08|529.28|0
1644351650000|2022-02-08 20:20:50|530.17|528.37|529.27|527.47|530.17|528.37|528.82|527.02|0
1644351660000|2022-02-08 20:21:00|529.04|527.24|529.27|527.47|529.49|527.69|529.04|527.24|0
1644351670000|2022-02-08 20:21:10|528.36|526.56|527|525.2|528.36|526.56|527|525.2|0
1644351680000|2022-02-08 20:21:20|527.91|526.11|527.79|525.99|528.14|526.34|527.79|525.99|0
1644351690000|2022-02-08 20:21:30|527.68|525.88|527.68|525.88|527.91|526.11|527.68|525.88|0
1644351700000|2022-02-08 20:21:40|527.46|525.66|527.23|525.43|527.91|526.11|527.23|525.43|0
1644351710000|2022-02-08 20:21:50|527.46|525.66|527.68|525.88|527.68|525.88|527|525.2|0
1644351720000|2022-02-08 20:22:00|527.46|525.66|529.27|527.47|529.27|527.47|527.46|525.66|0
1644351730000|2022-02-08 20:22:10|529.04|527.24|528.81|527.01|529.27|527.47|528.81|527.01|0
1644351740000|2022-02-08 20:22:20|528.59|526.79|529.27|527.47|529.27|527.47|528.59|526.79|0
1644351750000|2022-02-08 20:22:30|529.49|527.69|528.81|527.01|529.49|527.69|528.81|527.01|0
1644351760000|2022-02-08 20:22:40|528.13|526.33|528.59|526.79|528.59|526.79|528.13|526.33|0
1644351770000|2022-02-08 20:22:50|528.81|527.01|529.04|527.24|529.04|527.24|528.81|527.01|0
1644351780000|2022-02-08 20:23:00|528.81|527.01|528.36|526.56|528.81|527.01|528.13|526.33|0
1644351790000|2022-02-08 20:23:10|528.47|526.67|528.36|526.56|528.47|526.67|528.36|526.56|0
1644351800000|2022-02-08 20:23:20|528.47|526.67|528.81|527.01|528.81|527.01|528.47|526.67|0
1644351810000|2022-02-08 20:23:30|529.04|527.24|528.59|526.79|529.04|527.24|528.36|526.56|0
1644351820000|2022-02-08 20:23:40|528.36|526.56|527.46|525.66|528.59|526.79|527.46|525.66|0
1644351830000|2022-02-08 20:23:50|527.56|525.76|527.68|525.88|527.91|526.11|527.56|525.76|0
1644351840000|2022-02-08 20:24:00|528.36|526.56|528.81|527.01|528.81|527.01|527.91|526.11|0
1644351850000|2022-02-08 20:24:10|528.36|526.56|527.91|526.11|528.59|526.79|527.91|526.11|0
1644351860000|2022-02-08 20:24:20|528.13|526.33|528.24|526.44|528.36|526.56|528.13|526.33|0
1644351870000|2022-02-08 20:24:30|527.91|526.11|527.91|526.11|528.36|526.56|527.91|526.11|0
1644351880000|2022-02-08 20:24:40|527.68|525.88|527.68|525.88|527.91|526.11|527.68|525.88|0
1644351890000|2022-02-08 20:24:50|527.91|526.11|528.36|526.56|528.36|526.56|527.91|526.11|0
1644351900000|2022-02-08 20:25:00|528.59|526.79|528.59|526.79|528.81|527.01|528.59|526.79|0
1644351910000|2022-02-08 20:25:10|527.91|526.11|527.91|526.11|527.91|526.11|527.68|525.88|0
1644351920000|2022-02-08 20:25:20|527.68|525.88|525.87|524.07|527.68|525.88|525.87|524.07|0
1644351930000|2022-02-08 20:25:30|525.19|523.39|525.64|523.84|525.87|524.07|525.19|523.39|0
1644351940000|2022-02-08 20:25:40|525.87|524.07|525.87|524.07|525.87|524.07|525.42|523.62|0
1644351950000|2022-02-08 20:25:50|526.55|524.75|527|525.2|527|525.2|526.32|524.52|0
1644351960000|2022-02-08 20:26:00|527.23|525.43|526.66|524.86|527.23|525.43|526.55|524.75|0
1644351970000|2022-02-08 20:26:10|525.42|523.62|525.19|523.39|525.42|523.62|524.74|522.94|0
1644351980000|2022-02-08 20:26:20|524.97|523.17|524.74|522.94|524.97|523.17|524.74|522.94|0
1644351990000|2022-02-08 20:26:30|525.19|523.39|524.97|523.17|525.42|523.62|524.97|523.17|0
1644352000000|2022-02-08 20:26:40|525.07|523.27|526.55|524.75|526.55|524.75|525.07|523.27|0
1644352010000|2022-02-08 20:26:50|526.1|524.3|526.88|525.08|526.88|525.08|526.1|524.3|0
1644352020000|2022-02-08 20:27:00|527.68|525.88|526.88|525.08|527.68|525.88|526.88|525.08|0
1644352030000|2022-02-08 20:27:10|526.77|524.97|526.55|524.75|526.77|524.97|526.55|524.75|0
1644352040000|2022-02-08 20:27:20|526.77|524.97|526.55|524.75|526.77|524.97|526.32|524.52|0
1644352050000|2022-02-08 20:27:30|526.32|524.52|526.32|524.52|526.55|524.75|526.32|524.52|0
1644352060000|2022-02-08 20:27:40|526.55|524.75|526.32|524.52|526.55|524.75|526.32|524.52|0
1644352070000|2022-02-08 20:27:50|526.1|524.3|526.32|524.52|526.32|524.52|526.1|524.3|0
1644352080000|2022-02-08 20:28:00|525.87|524.07|525.87|524.07|526.55|524.75|525.87|524.07|0
1644352090000|2022-02-08 20:28:10|525.19|523.39|525.42|523.62|525.42|523.62|524.06|522.26|0
1644352100000|2022-02-08 20:28:20|525.64|523.84|526.1|524.3|526.32|524.52|525.64|523.84|0
1644352110000|2022-02-08 20:28:30|525.42|523.62|524.74|522.94|525.42|523.62|524.51|522.71|0
1644352120000|2022-02-08 20:28:40|524.96|523.16|524.74|522.94|524.96|523.16|524.51|522.71|0
1644352130000|2022-02-08 20:28:50|524.96|523.16|524.51|522.71|524.96|523.16|524.51|522.71|0
1644352140000|2022-02-08 20:29:00|524.74|522.94|524.96|523.16|525.19|523.39|524.74|522.94|0
1644352150000|2022-02-08 20:29:10|524.74|522.94|524.74|522.94|524.74|522.94|524.51|522.71|0
1644352160000|2022-02-08 20:29:20|524.51|522.71|524.29|522.49|524.51|522.71|524.06|522.26|0
1644352170000|2022-02-08 20:29:30|524.74|522.94|525.64|523.84|525.64|523.84|524.74|522.94|0
1644352180000|2022-02-08 20:29:40|525.87|524.07|525.87|524.07|525.87|524.07|525.64|523.84|0
1644352190000|2022-02-08 20:29:50|526.09|524.29|526.09|524.29|526.09|524.29|526.09|524.29|0
1644352200000|2022-02-08 20:30:00|526.77|524.97|527.45|525.65|528.13|526.33|526.77|524.97|0
1644352210000|2022-02-08 20:30:10|527.9|526.1|528.36|526.56|528.36|526.56|527.68|525.88|0
1644352220000|2022-02-08 20:30:20|528.13|526.33|527.22|525.42|528.13|526.33|527.22|525.42|0
1644352230000|2022-02-08 20:30:30|527|525.2|526.55|524.75|527|525.2|526.55|524.75|0
1644352240000|2022-02-08 20:30:40|525.87|524.07|527.22|525.42|527.22|525.42|525.87|524.07|0
1644352250000|2022-02-08 20:30:50|527.56|525.76|528.13|526.33|528.13|526.33|527.22|525.42|0
1644352260000|2022-02-08 20:31:00|528.36|526.56|528.58|526.78|528.81|527.01|528.36|526.56|0
1644352270000|2022-02-08 20:31:10|528.36|526.56|528.36|526.56|528.81|527.01|528.36|526.56|0
1644352280000|2022-02-08 20:31:20|528.58|526.78|528.36|526.56|528.81|527.01|528.36|526.56|0
1644352290000|2022-02-08 20:31:30|528.13|526.33|528.36|526.56|528.69|526.89|528.13|526.33|0
1644352300000|2022-02-08 20:31:40|528.58|526.78|528.36|526.56|528.58|526.78|528.36|526.56|0
1644352310000|2022-02-08 20:31:50|528.58|526.78|528.36|526.56|528.58|526.78|528.13|526.33|0
1644352320000|2022-02-08 20:32:00|528.13|526.33|527.9|526.1|528.13|526.33|527.9|526.1|0
1644352330000|2022-02-08 20:32:10|527.68|525.88|528.13|526.33|528.13|526.33|527.68|525.88|0
1644352340000|2022-02-08 20:32:20|529.03|527.23|529.94|528.14|530.17|528.37|529.03|527.23|0
1644352350000|2022-02-08 20:32:30|529.49|527.69|529.94|528.14|530.17|528.37|529.49|527.69|0
1644352360000|2022-02-08 20:32:40|530.17|528.37|530.62|528.82|530.62|528.82|530.17|528.37|0
1644352370000|2022-02-08 20:32:50|530.17|528.37|530.39|528.59|530.39|528.59|530.17|528.37|0
1644352380000|2022-02-08 20:33:00|530.17|528.37|531.75|529.95|531.75|529.95|530.17|528.37|0
1644352390000|2022-02-08 20:33:10|531.98|530.18|531.75|529.95|531.98|530.18|531.53|529.73|0
1644352400000|2022-02-08 20:33:20|531.53|529.73|531.75|529.95|531.98|530.18|531.53|529.73|0
1644352410000|2022-02-08 20:33:30|531.53|529.73|531.53|529.73|531.53|529.73|531.3|529.5|0
1644352420000|2022-02-08 20:33:40|532.09|530.29|532.21|530.41|532.21|530.41|531.75|529.95|0
1644352430000|2022-02-08 20:33:50|532.43|530.63|532.21|530.41|532.43|530.63|531.98|530.18|0
1644352440000|2022-02-08 20:34:00|532.43|530.63|532.09|530.29|532.43|530.63|532.09|530.29|0
1644352450000|2022-02-08 20:34:10|531.98|530.18|533.79|531.99|533.79|531.99|531.98|530.18|0
1644352460000|2022-02-08 20:34:20|533.57|531.77|533.57|531.77|533.57|531.77|533.34|531.54|0
1644352470000|2022-02-08 20:34:30|533.79|531.99|534.25|532.45|534.7|532.9|533.79|531.99|0
1644352480000|2022-02-08 20:34:40|533.79|531.99|532.43|530.63|533.79|531.99|532.43|530.63|0
1644352490000|2022-02-08 20:34:50|531.53|529.73|533.11|531.31|533.11|531.31|531.53|529.73|0
1644352500000|2022-02-08 20:35:00|532.43|530.63|530.16|528.36|532.43|530.63|529.94|528.14|0
1644352510000|2022-02-08 20:35:10|531.07|529.27|530.62|528.82|531.07|529.27|530.62|528.82|0
1644352520000|2022-02-08 20:35:20|530.39|528.59|530.62|528.82|530.62|528.82|530.16|528.36|0
1644352530000|2022-02-08 20:35:30|530.39|528.59|532.31|530.51|532.31|530.51|530.39|528.59|0
1644352540000|2022-02-08 20:35:40|532.2|530.4|532.43|530.63|532.66|530.86|532.2|530.4|0
1644352550000|2022-02-08 20:35:50|532.2|530.4|532.09|530.29|532.2|530.4|531.75|529.95|0
1644352560000|2022-02-08 20:36:00|532.43|530.63|530.5|528.7|532.43|530.63|530.5|528.7|0
1644352570000|2022-02-08 20:36:10|531.3|529.5|531.3|529.5|531.3|529.5|531.07|529.27|0
1644352580000|2022-02-08 20:36:20|530.16|528.36|529.48|527.68|530.27|528.47|529.48|527.68|0
1644352590000|2022-02-08 20:36:30|529.71|527.91|530.39|528.59|530.39|528.59|529.71|527.91|0
1644352600000|2022-02-08 20:36:40|530.62|528.82|530.62|528.82|530.62|528.82|530.39|528.59|0
1644352610000|2022-02-08 20:36:50|530.95|529.15|530.84|529.04|530.95|529.15|530.84|529.04|0
1644352620000|2022-02-08 20:37:00|530.5|528.7|530.39|528.59|530.5|528.7|530.39|528.59|0
1644352630000|2022-02-08 20:37:10|530.84|529.04|531.07|529.27|531.07|529.27|530.84|529.04|0
1644352640000|2022-02-08 20:37:20|531.3|529.5|531.75|529.95|531.75|529.95|531.3|529.5|0
1644352650000|2022-02-08 20:37:30|531.86|530.06|532.2|530.4|532.2|530.4|531.86|530.06|0
1644352660000|2022-02-08 20:37:40|531.52|529.72|531.75|529.95|531.98|530.18|531.52|529.72|0
1644352670000|2022-02-08 20:37:50|531.07|529.27|531.07|529.27|531.07|529.27|530.62|528.82|0
1644352680000|2022-02-08 20:38:00|530.62|528.82|529.48|527.68|530.62|528.82|529.48|527.68|0
1644352690000|2022-02-08 20:38:10|529.71|527.91|529.26|527.46|529.94|528.14|529.26|527.46|0
1644352700000|2022-02-08 20:38:20|528.12|526.32|528.12|526.32|528.35|526.55|528.12|526.32|0
1644352710000|2022-02-08 20:38:30|528.35|526.55|527.45|525.65|528.35|526.55|527.45|525.65|0
1644352720000|2022-02-08 20:38:40|527.9|526.1|528.23|526.43|528.35|526.55|527.9|526.1|0
1644352730000|2022-02-08 20:38:50|528.58|526.78|528.12|526.32|528.58|526.78|528.12|526.32|0
1644352740000|2022-02-08 20:39:00|528.58|526.78|528.58|526.78|528.8|527|528.58|526.78|0
1644352750000|2022-02-08 20:39:10|529.14|527.34|529.48|527.68|529.48|527.68|529.14|527.34|0
1644352760000|2022-02-08 20:39:20|529.94|528.14|529.94|528.14|530.04|528.24|529.94|528.14|0
1644352770000|2022-02-08 20:39:30|529.82|528.02|529.71|527.91|529.82|528.02|529.48|527.68|0
1644352780000|2022-02-08 20:39:40|529.94|528.14|530.04|528.24|530.16|528.36|529.94|528.14|0
1644352790000|2022-02-08 20:39:50|529.71|527.91|530.39|528.59|530.62|528.82|529.71|527.91|0
1644352800000|2022-02-08 20:40:00|530.61|528.81|531.52|529.72|531.52|529.72|530.61|528.81|0
1644352810000|2022-02-08 20:40:10|531.75|529.95|532.43|530.63|532.43|530.63|531.75|529.95|0
1644352820000|2022-02-08 20:40:20|532.66|530.86|533.11|531.31|533.11|531.31|532.66|530.86|0
1644352830000|2022-02-08 20:40:30|533.56|531.76|534.02|532.22|534.02|532.22|533.56|531.76|0
1644352840000|2022-02-08 20:40:40|533.79|531.99|533.56|531.76|534.02|532.22|533.56|531.76|0
1644352850000|2022-02-08 20:40:50|533.79|531.99|533.79|531.99|534.24|532.44|533.79|531.99|0
1644352860000|2022-02-08 20:41:00|534.24|532.44|535.15|533.35|535.38|533.58|534.24|532.44|0
1644352870000|2022-02-08 20:41:10|534.92|533.12|535.15|533.35|535.15|533.35|534.92|533.12|0
1644352880000|2022-02-08 20:41:20|533.79|531.99|533.11|531.31|533.79|531.99|533.11|531.31|0
1644352890000|2022-02-08 20:41:30|532.2|530.4|532.43|530.63|532.65|530.85|532.2|530.4|0
1644352900000|2022-02-08 20:41:40|532.88|531.08|532.99|531.19|532.99|531.19|532.88|531.08|0
1644352910000|2022-02-08 20:41:50|533.11|531.31|532.88|531.08|533.22|531.42|532.88|531.08|0
1644352920000|2022-02-08 20:42:00|533.11|531.31|533.56|531.76|533.79|531.99|533.11|531.31|0
1644352930000|2022-02-08 20:42:10|533.79|531.99|533.79|531.99|533.79|531.99|533.79|531.99|0
1644352940000|2022-02-08 20:42:20|534.02|532.22|535.15|533.35|535.15|533.35|534.02|532.22|0
1644352950000|2022-02-08 20:42:30|534.92|533.12|533.79|531.99|534.92|533.12|533.79|531.99|0
1644352960000|2022-02-08 20:42:40|534.12|532.32|533.79|531.99|534.47|532.67|533.79|531.99|0
1644352970000|2022-02-08 20:42:50|533.67|531.87|534.47|532.67|534.47|532.67|533.56|531.76|0
1644352980000|2022-02-08 20:43:00|534.02|532.22|533.56|531.76|534.02|532.22|533.56|531.76|0
1644352990000|2022-02-08 20:43:10|533.79|531.99|534.24|532.44|534.24|532.44|533.56|531.76|0
1644353000000|2022-02-08 20:43:20|534.47|532.67|534.01|532.21|534.47|532.67|534.01|532.21|0
1644353010000|2022-02-08 20:43:30|534.24|532.44|534.92|533.12|535.15|533.35|534.24|532.44|0
1644353020000|2022-02-08 20:43:40|534.47|532.67|534.24|532.44|534.92|533.12|534.24|532.44|0
1644353030000|2022-02-08 20:43:50|534.35|532.55|533.79|531.99|534.35|532.55|533.79|531.99|0
1644353040000|2022-02-08 20:44:00|533.56|531.76|531.97|530.17|533.56|531.76|531.97|530.17|0
1644353050000|2022-02-08 20:44:10|531.52|529.72|531.52|529.72|531.97|530.17|531.52|529.72|0
1644353060000|2022-02-08 20:44:20|531.75|529.95|531.97|530.17|532.65|530.85|531.75|529.95|0
1644353070000|2022-02-08 20:44:30|531.75|529.95|531.75|529.95|531.75|529.95|531.52|529.72|0
1644353080000|2022-02-08 20:44:40|531.07|529.27|529.93|528.13|531.29|529.49|529.93|528.13|0
1644353090000|2022-02-08 20:44:50|530.39|528.59|530.16|528.36|530.39|528.59|530.16|528.36|0
1644353100000|2022-02-08 20:45:00|530.39|528.59|529.71|527.91|530.39|528.59|528.8|527|0
1644353110000|2022-02-08 20:45:10|529.93|528.13|528.35|526.55|529.93|528.13|528.35|526.55|0
1644353120000|2022-02-08 20:45:20|528.12|526.32|528.8|527|529.03|527.23|528.12|526.32|0
1644353130000|2022-02-08 20:45:30|528.57|526.77|526.99|525.19|528.57|526.77|526.99|525.19|0
1644353140000|2022-02-08 20:45:40|527.21|525.41|527.21|525.41|527.44|525.64|526.99|525.19|0
1644353150000|2022-02-08 20:45:50|527.67|525.87|527.44|525.64|527.67|525.87|527.44|525.64|0
1644353160000|2022-02-08 20:46:00|528.57|526.77|529.03|527.23|529.03|527.23|528.57|526.77|0
1644353170000|2022-02-08 20:46:10|528.8|527|529.48|527.68|529.7|527.9|528.8|527|0
1644353180000|2022-02-08 20:46:20|529.25|527.45|529.7|527.9|529.7|527.9|529.25|527.45|0
1644353190000|2022-02-08 20:46:30|529.59|527.79|530.16|528.36|530.16|528.36|529.59|527.79|0
1644353200000|2022-02-08 20:46:40|530.27|528.47|531.06|529.26|531.29|529.49|530.27|528.47|0
1644353210000|2022-02-08 20:46:50|530.84|529.04|530.84|529.04|530.84|529.04|530.61|528.81|0
1644353220000|2022-02-08 20:47:00|530.16|528.36|529.02|527.22|530.16|528.36|529.02|527.22|0
1644353230000|2022-02-08 20:47:10|528.8|527|529.02|527.22|529.59|527.79|528.8|527|0
1644353240000|2022-02-08 20:47:20|529.93|528.13|530.61|528.81|530.61|528.81|529.48|527.68|0
1644353250000|2022-02-08 20:47:30|530.84|529.04|530.38|528.58|531.06|529.26|530.38|528.58|0
1644353260000|2022-02-08 20:47:40|530.16|528.36|531.29|529.49|531.29|529.49|530.16|528.36|0
1644353270000|2022-02-08 20:47:50|531.74|529.94|531.97|530.17|531.97|530.17|531.74|529.94|0
1644353280000|2022-02-08 20:48:00|532.88|531.08|532.99|531.19|532.99|531.19|532.88|531.08|0
1644353290000|2022-02-08 20:48:10|532.42|530.62|532.88|531.08|532.88|531.08|532.2|530.4|0
1644353300000|2022-02-08 20:48:20|533.33|531.53|532.2|530.4|533.33|531.53|532.2|530.4|0
1644353310000|2022-02-08 20:48:30|531.29|529.49|531.06|529.26|531.29|529.49|530.84|529.04|0
1644353320000|2022-02-08 20:48:40|531.29|529.49|532.53|530.73|532.65|530.85|531.29|529.49|0
1644353330000|2022-02-08 20:48:50|532.88|531.08|533.1|531.3|533.1|531.3|532.42|530.62|0
1644353340000|2022-02-08 20:49:00|532.88|531.08|533.56|531.76|533.56|531.76|532.88|531.08|0
1644353350000|2022-02-08 20:49:10|534.24|532.44|533.56|531.76|534.24|532.44|533.1|531.3|0
1644353360000|2022-02-08 20:49:20|532.53|530.73|531.97|530.17|532.53|530.73|531.97|530.17|0
1644353370000|2022-02-08 20:49:30|530.84|529.04|530.26|528.46|531.29|529.49|530.26|528.46|0
1644353380000|2022-02-08 20:49:40|530.61|528.81|530.38|528.58|530.61|528.81|530.16|528.36|0
1644353390000|2022-02-08 20:49:50|530.61|528.81|531.74|529.94|531.74|529.94|530.61|528.81|0
1644353400000|2022-02-08 20:50:00|531.52|529.72|528.9|527.1|531.52|529.72|528.9|527.1|0
1644353410000|2022-02-08 20:50:10|529.7|527.9|528.34|526.54|530.16|528.36|528.34|526.54|0
1644353420000|2022-02-08 20:50:20|528.68|526.88|529.25|527.45|529.25|527.45|528.12|526.32|0
1644353430000|2022-02-08 20:50:30|529.02|527.22|529.93|528.13|530.15|528.35|529.02|527.22|0
1644353440000|2022-02-08 20:50:40|530.38|528.58|530.15|528.35|530.38|528.58|529.93|528.13|0
1644353450000|2022-02-08 20:50:50|529.93|528.13|530.15|528.35|530.38|528.58|529.7|527.9|0
1644353460000|2022-02-08 20:51:00|530.83|529.03|529.47|527.67|530.83|529.03|529.47|527.67|0
1644353470000|2022-02-08 20:51:10|530.38|528.58|529.7|527.9|530.38|528.58|529.7|527.9|0
1644353480000|2022-02-08 20:51:20|529.81|528.01|530.26|528.46|530.61|528.81|529.81|528.01|0
1644353490000|2022-02-08 20:51:30|529.7|527.9|529.25|527.45|529.93|528.13|529.25|527.45|0
1644353500000|2022-02-08 20:51:40|529.02|527.22|529.25|527.45|529.47|527.67|528.9|527.1|0
1644353510000|2022-02-08 20:51:50|529.02|527.22|529.47|527.67|529.47|527.67|529.02|527.22|0
1644353520000|2022-02-08 20:52:00|529.02|527.22|529.7|527.9|529.7|527.9|528.12|526.32|0
1644353530000|2022-02-08 20:52:10|530.38|528.58|530.49|528.69|530.61|528.81|530.38|528.58|0
1644353540000|2022-02-08 20:52:20|531.06|529.26|531.06|529.26|531.06|529.26|530.04|528.24|0
1644353550000|2022-02-08 20:52:30|530.94|529.14|531.06|529.26|531.06|529.26|530.83|529.03|0
1644353560000|2022-02-08 20:52:40|531.74|529.94|532.65|530.85|532.65|530.85|531.74|529.94|0
1644353570000|2022-02-08 20:52:50|532.42|530.62|532.19|530.39|532.42|530.62|531.97|530.17|0
1644353580000|2022-02-08 20:53:00|533.1|531.3|532.87|531.07|533.1|531.3|532.42|530.62|0
1644353590000|2022-02-08 20:53:10|532.42|530.62|533.55|531.75|533.55|531.75|532.42|530.62|0
1644353600000|2022-02-08 20:53:20|532.87|531.07|533.1|531.3|533.55|531.75|532.87|531.07|0
1644353610000|2022-02-08 20:53:30|533.55|531.75|534.69|532.89|534.69|532.89|533.55|531.75|0
1644353620000|2022-02-08 20:53:40|535.14|533.34|534.46|532.66|535.37|533.57|534.46|532.66|0
1644353630000|2022-02-08 20:53:50|534.24|532.44|534.46|532.66|534.46|532.66|534.01|532.21|0
1644353640000|2022-02-08 20:54:00|534.24|532.44|534.46|532.66|534.69|532.89|534.24|532.44|0
1644353650000|2022-02-08 20:54:10|533.78|531.98|534.01|532.21|534.01|532.21|533.55|531.75|0
1644353660000|2022-02-08 20:54:20|533.78|531.98|533.55|531.75|533.78|531.98|533.55|531.75|0
1644353670000|2022-02-08 20:54:30|533.78|531.98|532.65|530.85|533.78|531.98|532.65|530.85|0
1644353680000|2022-02-08 20:54:40|533.1|531.3|538.1|536.3|538.1|536.3|533.1|531.3|0
1644353690000|2022-02-08 20:54:50|538.43|536.63|539.46|537.66|539.69|537.89|538.43|536.63|0
1644353700000|2022-02-08 20:55:00|539.01|537.21|540.15|538.35|540.15|538.35|538.32|536.52|0
1644353710000|2022-02-08 20:55:10|540.37|538.57|542.19|540.39|542.19|540.39|540.37|538.57|0
1644353720000|2022-02-08 20:55:20|541.74|539.94|541.74|539.94|541.97|540.17|541.74|539.94|0
1644353730000|2022-02-08 20:55:30|541.97|540.17|542.19|540.39|542.19|540.39|541.97|540.17|0
1644353740000|2022-02-08 20:55:40|542.42|540.62|542.82|541.02|542.82|541.02|541.97|540.17|0
1644353750000|2022-02-08 20:55:50|542.59|540.79|541.41|539.61|542.59|540.79|540.96|539.16|0
1644353760000|2022-02-08 20:56:00|540.73|538.93|540.73|538.93|540.73|538.93|540.27|538.47|0
1644353770000|2022-02-08 20:56:10|540.5|538.7|540.96|539.16|540.96|539.16|540.5|538.7|0
1644353780000|2022-02-08 20:56:20|541.41|539.61|540.96|539.16|541.64|539.84|540.96|539.16|0
1644353790000|2022-02-08 20:56:30|540.04|538.24|538.68|536.88|540.04|538.24|538.68|536.88|0
1644353800000|2022-02-08 20:56:40|538.45|536.65|537.99|536.19|538.45|536.65|537.99|536.19|0
1644353810000|2022-02-08 20:56:50|537.77|535.97|537.77|535.97|537.77|535.97|537.31|535.51|0
1644353820000|2022-02-08 20:57:00|537.54|535.74|536.63|534.83|537.99|536.19|536.63|534.83|0
1644353830000|2022-02-08 20:57:10|536.4|534.6|536.86|535.06|536.86|535.06|536.4|534.6|0
1644353840000|2022-02-08 20:57:20|536.4|534.6|536.4|534.6|536.63|534.83|536.4|534.6|0
1644353850000|2022-02-08 20:57:30|536.86|535.06|537.31|535.51|537.31|535.51|536.86|535.06|0
1644353860000|2022-02-08 20:57:40|537.54|535.74|536.86|535.06|537.54|535.74|536.86|535.06|0
1644353870000|2022-02-08 20:57:50|536.74|534.94|537.31|535.51|537.31|535.51|536.74|534.94|0
1644353880000|2022-02-08 20:58:00|537.42|535.62|536.63|534.83|537.42|535.62|536.17|534.37|0
1644353890000|2022-02-08 20:58:10|536.17|534.37|535.04|533.24|536.17|534.37|535.04|533.24|0
1644353900000|2022-02-08 20:58:20|535.26|533.46|535.26|533.46|535.94|534.14|535.26|533.46|0
1644353910000|2022-02-08 20:58:30|535.04|533.24|534.13|532.33|535.04|533.24|534.13|532.33|0
1644353920000|2022-02-08 20:58:40|533.9|532.1|533.9|532.1|534.35|532.55|533.9|532.1|0
1644353930000|2022-02-08 20:58:50|534.13|532.33|532.31|530.51|534.13|532.33|532.31|530.51|0
1644353940000|2022-02-08 20:59:00|533.67|531.87|532.31|530.51|533.67|531.87|532.31|530.51|0
1644353950000|2022-02-08 20:59:10|532.99|531.19|532.31|530.51|533.22|531.42|532.31|530.51|0
1644353960000|2022-02-08 20:59:20|532.76|530.96|534.13|532.33|534.13|532.33|532.76|530.96|0
1644353970000|2022-02-08 20:59:30|534.81|533.01|532.76|530.96|534.81|533.01|532.76|530.96|0
1644353980000|2022-02-08 20:59:40|532.53|530.73|532.31|530.51|532.76|530.96|532.31|530.51|0
1644353990000|2022-02-08 20:59:50|531.85|530.05|532.31|530.51|532.31|530.51|531.63|529.83|0
1644354000000|2022-02-08 21:00:00|531.4|529.6|532.53|530.73|532.53|530.73|531.4|529.6|0
1644354010000|2022-02-08 21:00:10|532.99|531.19|531.85|530.05|532.99|531.19|531.4|529.6|0
1644354020000|2022-02-08 21:00:20|532.08|530.28|531.4|529.6|532.08|530.28|531.4|529.6|0
1644354030000|2022-02-08 21:00:30|531.63|529.83|531.17|529.37|531.85|530.05|531.17|529.37|0
1644354040000|2022-02-08 21:00:40|531.4|529.6|531.4|529.6|531.4|529.6|531.4|529.6|0
1644354050000|2022-02-08 21:00:50|531.63|529.83|532.08|530.28|532.08|530.28|531.63|529.83|0
1644354060000|2022-02-08 21:01:00|532.31|530.51|533.22|531.42|533.22|531.42|532.31|530.51|0
1644354070000|2022-02-08 21:01:10|532.99|531.19|533.21|531.41|533.21|531.41|532.99|531.19|0
1644354080000|2022-02-08 21:01:20|533.44|531.64|533.44|531.64|533.44|531.64|533.44|531.64|0
1644354090000|2022-02-08 21:01:30|533.78|531.98|533.9|532.1|534.12|532.32|533.78|531.98|0
1644354100000|2022-02-08 21:01:40|534.12|532.32|533.9|532.1|534.12|532.32|533.9|532.1|0
1644354110000|2022-02-08 21:01:50|534.12|532.32|535.03|533.23|535.03|533.23|534.12|532.32|0
1644354120000|2022-02-08 21:02:00|534.81|533.01|534.81|533.01|534.81|533.01|534.81|533.01|0
1644354130000|2022-02-08 21:02:10|535.03|533.23|535.03|533.23|535.03|533.23|535.03|533.23|0
1644354140000|2022-02-08 21:02:20|534.58|532.78|535.26|533.46|535.26|533.46|534.58|532.78|0
1644354150000|2022-02-08 21:02:30|535.03|533.23|534.58|532.78|535.03|533.23|534.58|532.78|0
1644354160000|2022-02-08 21:02:40|534.81|533.01|535.03|533.23|535.03|533.23|534.8|533|0
1644354170000|2022-02-08 21:02:50|535.71|533.91|535.71|533.91|535.71|533.91|535.49|533.69|0
1644354180000|2022-02-08 21:03:00|535.49|533.69|535.49|533.69|535.49|533.69|535.49|533.69|0
1644354190000|2022-02-08 21:03:10|535.71|533.91|535.94|534.14|535.94|534.14|535.71|533.91|0
1644354200000|2022-02-08 21:03:20|536.17|534.37|535.94|534.14|536.17|534.37|535.94|534.14|0
1644354210000|2022-02-08 21:03:30|535.71|533.91|536.17|534.37|536.17|534.37|535.6|533.8|0
1644354220000|2022-02-08 21:03:40|535.94|534.14|535.94|534.14|535.94|534.14|535.94|534.14|0
1644354240000|2022-02-08 21:04:00|536.4|534.6|535.6|533.8|536.4|534.6|535.6|533.8|0
1644354250000|2022-02-08 21:04:10|535.71|533.91|535.94|534.14|535.94|534.14|535.71|533.91|0
1644354260000|2022-02-08 21:04:20|536.17|534.37|536.17|534.37|536.17|534.37|536.17|534.37|0
1644354270000|2022-02-08 21:04:30|536.4|534.6|536.4|534.6|536.62|534.82|536.4|534.6|0
1644354280000|2022-02-08 21:04:40|536.17|534.37|535.71|533.91|536.17|534.37|535.71|533.91|0
1644354290000|2022-02-08 21:04:50|535.94|534.14|536.17|534.37|536.17|534.37|535.94|534.14|0
1644354300000|2022-02-08 21:05:00|536.4|534.6|536.85|535.05|536.85|535.05|536.17|534.37|0
1644354310000|2022-02-08 21:05:10|537.08|535.28|537.08|535.28|537.31|535.51|537.08|535.28|0
1644354320000|2022-02-08 21:05:20|537.31|535.51|537.08|535.28|537.31|535.51|537.08|535.28|0
1644354330000|2022-02-08 21:05:30|537.31|535.51|537.31|535.51|537.31|535.51|537.08|535.28|0
1644354340000|2022-02-08 21:05:40|537.08|535.28|536.62|534.82|537.08|535.28|536.62|534.82|0
1644354350000|2022-02-08 21:05:50|536.4|534.6|536.4|534.6|536.4|534.6|536.4|534.6|0
1644354360000|2022-02-08 21:06:00|536.62|534.82|536.39|534.59|536.85|535.05|536.39|534.59|0
1644354380000|2022-02-08 21:06:20|536.5|534.7|536.28|534.48|536.5|534.7|536.28|534.48|0
1644354390000|2022-02-08 21:06:30|536.39|534.59|536.39|534.59|536.39|534.59|536.39|534.59|0
1644354410000|2022-02-08 21:06:50|536.62|534.82|537.08|535.28|537.08|535.28|536.62|534.82|0
1644354420000|2022-02-08 21:07:00|537.3|535.5|537.53|535.73|537.53|535.73|537.3|535.5|0
1644354430000|2022-02-08 21:07:10|537.76|535.96|538.22|536.42|538.22|536.42|537.76|535.96|0
1644354450000|2022-02-08 21:07:30|538.44|536.64|538.67|536.87|538.67|536.87|538.44|536.64|0
1644354460000|2022-02-08 21:07:40|538.9|537.1|539.13|537.33|539.13|537.33|538.9|537.1|0
1644354470000|2022-02-08 21:07:50|538.9|537.1|539.13|537.33|539.13|537.33|538.9|537.1|0
1644354480000|2022-02-08 21:08:00|539.35|537.55|539.35|537.55|539.35|537.55|539.13|537.33|0
1644354490000|2022-02-08 21:08:10|539.58|537.78|539.58|537.78|539.58|537.78|539.58|537.78|0
1644354500000|2022-02-08 21:08:20|539.81|538.01|540.04|538.24|540.04|538.24|539.81|538.01|0
1644354510000|2022-02-08 21:08:30|540.27|538.47|540.26|538.46|540.27|538.47|540.04|538.24|0
1644354520000|2022-02-08 21:08:40|540.04|538.24|540.04|538.24|540.04|538.24|540.04|538.24|0
1644354530000|2022-02-08 21:08:50|539.81|538.01|539.13|537.33|539.81|538.01|538.9|537.1|0
1644354540000|2022-02-08 21:09:00|538.9|537.1|538.9|537.1|538.9|537.1|538.9|537.1|0
1644354550000|2022-02-08 21:09:10|538.67|536.87|538.44|536.64|538.9|537.1|538.44|536.64|0
1644354560000|2022-02-08 21:09:20|538.21|536.41|538.32|536.52|538.32|536.52|537.99|536.19|0
1644354570000|2022-02-08 21:09:30|538.44|536.64|538.21|536.41|538.67|536.87|538.21|536.41|0
1644354580000|2022-02-08 21:09:40|537.99|536.19|538.55|536.75|538.55|536.75|537.99|536.19|0
1644354590000|2022-02-08 21:09:50|538.67|536.87|538.9|537.1|539.12|537.32|538.67|536.87|0
1644354600000|2022-02-08 21:10:00|538.67|536.87|539.35|537.55|539.46|537.66|538.67|536.87|0
1644354610000|2022-02-08 21:10:10|539.12|537.32|539.35|537.55|539.58|537.78|539.12|537.32|0
1644354620000|2022-02-08 21:10:20|539.23|537.43|539.12|537.32|539.35|537.55|539.12|537.32|0
1644354630000|2022-02-08 21:10:30|539.23|537.43|538.44|536.64|539.35|537.55|538.44|536.64|0
1644354640000|2022-02-08 21:10:40|538.9|537.1|538.78|536.98|538.9|537.1|538.78|536.98|0
1644354650000|2022-02-08 21:10:50|538.67|536.87|538.67|536.87|538.67|536.87|538.44|536.64|0
1644354660000|2022-02-08 21:11:00|538.9|537.1|538.9|537.1|539.12|537.32|538.9|537.1|0
1644354670000|2022-02-08 21:11:10|538.78|536.98|538.78|536.98|538.78|536.98|538.78|536.98|0
1644354680000|2022-02-08 21:11:20|538.67|536.87|537.98|536.18|538.67|536.87|537.98|536.18|0
1644354690000|2022-02-08 21:11:30|538.67|536.87|538.67|536.87|539.12|537.32|538.67|536.87|0
1644354700000|2022-02-08 21:11:40|538.44|536.64|538.44|536.64|538.67|536.87|538.32|536.52|0
1644354710000|2022-02-08 21:11:50|538.21|536.41|538.09|536.29|538.21|536.41|538.09|536.29|0
1644354720000|2022-02-08 21:12:00|537.98|536.18|538.67|536.87|538.9|537.1|537.98|536.18|0
1644354730000|2022-02-08 21:12:10|538.44|536.64|538.21|536.41|538.44|536.64|538.21|536.41|0
1644354740000|2022-02-08 21:12:20|537.98|536.18|537.98|536.18|537.98|536.18|537.98|536.18|0
1644354780000|2022-02-08 21:13:00|537.3|535.5|537.53|535.73|537.64|535.84|537.3|535.5|0
1644354790000|2022-02-08 21:13:10|537.3|535.5|537.07|535.27|537.3|535.5|537.07|535.27|0
1644354800000|2022-02-08 21:13:20|537.53|535.73|537.07|535.27|537.53|535.73|537.07|535.27|0
1644354820000|2022-02-08 21:13:40|536.85|535.05|537.3|535.5|537.3|535.5|536.85|535.05|0
1644354830000|2022-02-08 21:13:50|537.18|535.38|536.85|535.05|537.18|535.38|536.85|535.05|0
1644354840000|2022-02-08 21:14:00|537.07|535.27|537.3|535.5|537.3|535.5|537.07|535.27|0
1644354850000|2022-02-08 21:14:10|537.53|535.73|537.53|535.73|537.98|536.18|537.53|535.73|0
1644354860000|2022-02-08 21:14:20|537.3|535.5|536.39|534.59|537.3|535.5|536.39|534.59|0
1644354870000|2022-02-08 21:14:30|536.16|534.36|535.93|534.13|536.39|534.59|535.93|534.13|0
1644354880000|2022-02-08 21:14:40|535.71|533.91|535.48|533.68|535.71|533.91|535.48|533.68|0
1644354890000|2022-02-08 21:14:50|535.71|533.91|535.48|533.68|535.93|534.13|535.48|533.68|0
1644354930000|2022-02-08 21:15:30|536.02|533.82|536.02|533.82|536.02|533.82|536.02|533.82|0
1644354940000|2022-02-08 21:15:40|535.91|533.71|536.36|534.16|536.36|534.16|535.91|533.71|0
1644354950000|2022-02-08 21:15:50|536.47|534.27|537.04|534.84|537.04|534.84|536.36|534.16|0
1644354960000|2022-02-08 21:16:00|536.82|534.62|536.59|534.39|536.82|534.62|536.59|534.39|0
1644354970000|2022-02-08 21:16:10|536.82|534.62|536.82|534.62|536.82|534.62|536.82|534.62|0
1644354980000|2022-02-08 21:16:20|537.04|534.84|537.04|534.84|537.04|534.84|537.04|534.84|0
1644354990000|2022-02-08 21:16:30|537.27|535.07|537.15|534.95|537.27|535.07|537.04|534.84|0
1644355000000|2022-02-08 21:16:40|537.27|535.07|537.04|534.84|537.27|535.07|537.04|534.84|0
1644355010000|2022-02-08 21:16:50|537.27|535.07|537.27|535.07|537.27|535.07|537.27|535.07|0
1644355020000|2022-02-08 21:17:00|537.04|534.84|537.04|534.84|537.04|534.84|537.04|534.84|0
1644355040000|2022-02-08 21:17:20|536.82|534.62|536.59|534.39|536.82|534.62|536.59|534.39|0
1644355050000|2022-02-08 21:17:30|536.47|534.27|536.47|534.27|536.47|534.27|536.47|534.27|0
1644355060000|2022-02-08 21:17:40|536.36|534.16|536.36|534.16|536.36|534.16|536.36|534.16|0
1644355070000|2022-02-08 21:17:50|536.59|534.39|536.59|534.39|536.59|534.39|536.59|534.39|0
1644355080000|2022-02-08 21:18:00|536.7|534.5|536.7|534.5|536.7|534.5|536.7|534.5|0
1644355090000|2022-02-08 21:18:10|536.59|534.39|537.04|534.84|537.04|534.84|536.59|534.39|0
1644355100000|2022-02-08 21:18:20|536.81|534.61|536.59|534.39|536.81|534.61|536.59|534.39|0
1644355110000|2022-02-08 21:18:30|536.47|534.27|537.04|534.84|537.04|534.84|536.36|534.16|0
1644355120000|2022-02-08 21:18:40|537.27|535.07|537.5|535.3|537.5|535.3|537.27|535.07|0
1644355130000|2022-02-08 21:18:50|537.72|535.52|537.72|535.52|537.72|535.52|537.72|535.52|0
1644355140000|2022-02-08 21:19:00|537.95|535.75|537.95|535.75|538.18|535.98|537.95|535.75|0
1644355160000|2022-02-08 21:19:20|537.72|535.52|537.5|535.3|537.83|535.63|537.5|535.3|0
1644355170000|2022-02-08 21:19:30|537.72|535.52|537.5|535.3|537.72|535.52|537.5|535.3|0
1644355180000|2022-02-08 21:19:40|537.27|535.07|537.38|535.18|537.38|535.18|537.27|535.07|0
1644355190000|2022-02-08 21:19:50|537.27|535.07|537.27|535.07|537.38|535.18|537.27|535.07|0
1644355200000|2022-02-08 21:20:00|537.5|535.3|537.27|535.07|537.5|535.3|537.27|535.07|0
1644355210000|2022-02-08 21:20:10|537.5|535.3|537.5|535.3|537.5|535.3|537.5|535.3|0
1644355220000|2022-02-08 21:20:20|537.72|535.52|537.72|535.52|537.72|535.52|537.72|535.52|0
1644355230000|2022-02-08 21:20:30|537.5|535.3|537.27|535.07|537.5|535.3|537.27|535.07|0
1644355240000|2022-02-08 21:20:40|537.38|535.18|537.5|535.3|537.5|535.3|537.27|535.07|0
1644355260000|2022-02-08 21:21:00|537.72|535.52|537.5|535.3|537.83|535.63|537.5|535.3|0
1644355270000|2022-02-08 21:21:10|537.72|535.52|537.27|535.07|537.95|535.75|537.27|535.07|0
1644355280000|2022-02-08 21:21:20|537.04|534.84|537.04|534.84|537.04|534.84|537.04|534.84|0
1644355290000|2022-02-08 21:21:30|537.27|535.07|537.04|534.84|537.27|535.07|537.04|534.84|0
1644355300000|2022-02-08 21:21:40|537.27|535.07|537.04|534.84|537.27|535.07|537.04|534.84|0
1644355310000|2022-02-08 21:21:50|537.27|535.07|537.27|535.07|537.27|535.07|537.27|535.07|0
1644355320000|2022-02-08 21:22:00|537.5|535.3|537.5|535.3|537.5|535.3|537.5|535.3|0
1644355330000|2022-02-08 21:22:10|537.72|535.52|537.5|535.3|537.72|535.52|537.5|535.3|0
1644355340000|2022-02-08 21:22:20|537.6|535.4|537.5|535.3|537.6|535.4|537.5|535.3|0
1644355350000|2022-02-08 21:22:30|537.72|535.52|537.49|535.29|537.72|535.52|537.49|535.29|0
1644355360000|2022-02-08 21:22:40|537.27|535.07|537.27|535.07|537.27|535.07|537.27|535.07|0
1644355370000|2022-02-08 21:22:50|537.15|534.95|537.04|534.84|537.15|534.95|537.04|534.84|0
1644355470000|2022-02-08 21:24:30|537.27|535.07|537.27|535.07|537.27|535.07|537.27|535.07|0
1644355540000|2022-02-08 21:25:40|537.49|535.29|537.49|535.29|537.49|535.29|537.49|535.29|0
1644355560000|2022-02-08 21:26:00|537.27|535.07|537.27|535.07|537.27|535.07|537.27|535.07|0
1644355570000|2022-02-08 21:26:10|537.26|535.06|537.37|535.17|537.37|535.17|537.26|535.06|0
1644355580000|2022-02-08 21:26:20|537.49|535.29|537.49|535.29|537.49|535.29|537.49|535.29|0
1644355600000|2022-02-08 21:26:40|537.26|535.06|537.26|535.06|537.37|535.17|537.26|535.06|0
1644355640000|2022-02-08 21:27:20|537.49|535.29|537.49|535.29|537.49|535.29|537.49|535.29|0
1644355670000|2022-02-08 21:27:50|537.26|535.06|537.26|535.06|537.26|535.06|537.26|535.06|0
1644355680000|2022-02-08 21:28:00|537.04|534.84|537.04|534.84|537.04|534.84|537.04|534.84|0
1644355700000|2022-02-08 21:28:20|537.26|535.06|537.26|535.06|537.26|535.06|537.26|535.06|0
1644355720000|2022-02-08 21:28:40|537.15|534.95|537.26|535.06|537.26|535.06|537.15|534.95|0
1644355740000|2022-02-08 21:29:00|537.49|535.29|537.49|535.29|537.49|535.29|537.49|535.29|0
1644355780000|2022-02-08 21:29:40|537.6|535.4|537.6|535.4|537.6|535.4|537.6|535.4|0
1644355790000|2022-02-08 21:29:50|537.72|535.52|537.49|535.29|537.72|535.52|537.49|535.29|0
1644355800000|2022-02-08 21:30:00|537.37|535.17|537.49|535.29|537.72|535.52|537.37|535.17|0
1644355840000|2022-02-08 21:30:40|537.26|535.06|537.26|535.06|537.26|535.06|537.26|535.06|0
1644355870000|2022-02-08 21:31:10|537.72|535.52|537.72|535.52|537.72|535.52|537.72|535.52|0
1644355880000|2022-02-08 21:31:20|537.94|535.74|537.94|535.74|538.17|535.97|537.94|535.74|0
1644355890000|2022-02-08 21:31:30|538.17|535.97|537.94|535.74|538.17|535.97|537.94|535.74|0
1644355900000|2022-02-08 21:31:40|537.72|535.52|537.94|535.74|537.94|535.74|537.72|535.52|0
1644355910000|2022-02-08 21:31:50|537.49|535.29|537.49|535.29|537.49|535.29|537.49|535.29|0
1644355920000|2022-02-08 21:32:00|537.26|535.06|537.26|535.06|537.26|535.06|537.26|535.06|0
1644355930000|2022-02-08 21:32:10|537.03|534.83|537.26|535.06|537.26|535.06|537.03|534.83|0
1644355940000|2022-02-08 21:32:20|537.14|534.94|537.03|534.83|537.14|534.94|537.03|534.83|0
1644355960000|2022-02-08 21:32:40|537.26|535.06|537.26|535.06|537.26|535.06|537.26|535.06|0
1644355980000|2022-02-08 21:33:00|537.14|534.94|537.14|534.94|537.14|534.94|537.14|534.94|0
1644355990000|2022-02-08 21:33:10|537.03|534.83|537.49|535.29|537.49|535.29|537.03|534.83|0
1644364800000|2022-02-09 00:00:00|544.01|541.81|544.01|541.81|544.01|541.81|543.89|541.69|0
1644364810000|2022-02-09 00:00:10|543.78|541.58|543.89|541.69|543.89|541.69|543.66|541.46|0
1644364820000|2022-02-09 00:00:20|544.01|541.81|543.78|541.58|544.01|541.81|543.78|541.58|0
1644364830000|2022-02-09 00:00:30|543.32|541.12|543.43|541.23|543.43|541.23|543.32|541.12|0
1644364840000|2022-02-09 00:00:40|543.78|541.58|543.78|541.58|543.78|541.58|543.78|541.58|0
1644364850000|2022-02-09 00:00:50|543.89|541.69|543.89|541.69|543.89|541.69|543.89|541.69|0
1644364860000|2022-02-09 00:01:00|543.78|541.58|543.78|541.58|543.78|541.58|543.78|541.58|0
1644364870000|2022-02-09 00:01:10|544.01|541.81|543.78|541.58|544.24|542.04|543.78|541.58|0
1644364880000|2022-02-09 00:01:20|544.01|541.81|544.01|541.81|544.01|541.81|544.01|541.81|0
1644364890000|2022-02-09 00:01:30|543.78|541.58|543.78|541.58|544.01|541.81|543.78|541.58|0
1644364900000|2022-02-09 00:01:40|543.55|541.35|543.09|540.89|543.55|541.35|543.09|540.89|0
1644364910000|2022-02-09 00:01:50|543.2|541|542.64|540.44|543.2|541|542.64|540.44|0
1644364920000|2022-02-09 00:02:00|542.41|540.21|542.41|540.21|542.41|540.21|542.41|540.21|0
1644364950000|2022-02-09 00:02:30|542.18|539.98|542.18|539.98|542.18|539.98|542.18|539.98|0
1644364970000|2022-02-09 00:02:50|542.29|540.09|542.52|540.32|542.52|540.32|542.29|540.09|0
1644364980000|2022-02-09 00:03:00|541.95|539.75|541.72|539.52|541.95|539.75|541.72|539.52|0
1644364990000|2022-02-09 00:03:10|541.83|539.63|541.83|539.63|541.83|539.63|541.83|539.63|0
1644365000000|2022-02-09 00:03:20|541.95|539.75|541.95|539.75|541.95|539.75|541.95|539.75|0
1644365010000|2022-02-09 00:03:30|542.18|539.98|541.95|539.75|542.18|539.98|541.95|539.75|0
1644365020000|2022-02-09 00:03:40|542.18|539.98|542.18|539.98|542.18|539.98|542.18|539.98|0
1644365030000|2022-02-09 00:03:50|541.95|539.75|541.95|539.75|541.95|539.75|541.95|539.75|0
1644365040000|2022-02-09 00:04:00|542.18|539.98|541.95|539.75|542.18|539.98|541.95|539.75|0
1644365050000|2022-02-09 00:04:10|541.72|539.52|541.95|539.75|541.95|539.75|541.72|539.52|0
1644365060000|2022-02-09 00:04:20|542.18|539.98|542.18|539.98|542.18|539.98|541.95|539.75|0
1644365070000|2022-02-09 00:04:30|542.86|540.66|542.86|540.66|542.86|540.66|542.75|540.55|0
1644365080000|2022-02-09 00:04:40|543.09|540.89|543.09|540.89|543.09|540.89|542.86|540.66|0
1644365090000|2022-02-09 00:04:50|543.32|541.12|543.32|541.12|543.32|541.12|543.32|541.12|0
1644365100000|2022-02-09 00:05:00|543.55|541.35|544.23|542.03|544.23|542.03|543.55|541.35|0
1644365110000|2022-02-09 00:05:10|544.01|541.81|543.78|541.58|544.01|541.81|543.78|541.58|0
1644365120000|2022-02-09 00:05:20|544.01|541.81|544.23|542.03|544.23|542.03|544.01|541.81|0
1644365130000|2022-02-09 00:05:30|544.46|542.26|545.15|542.95|545.15|542.95|544.46|542.26|0
1644365140000|2022-02-09 00:05:40|544.92|542.72|544.69|542.49|544.92|542.72|544.69|542.49|0
1644365150000|2022-02-09 00:05:50|544.92|542.72|544.92|542.72|544.92|542.72|544.92|542.72|0
1644365160000|2022-02-09 00:06:00|544.8|542.6|544.92|542.72|544.92|542.72|544.69|542.49|0
1644365170000|2022-02-09 00:06:10|545.15|542.95|544.92|542.72|545.15|542.95|544.92|542.72|0
1644365180000|2022-02-09 00:06:20|544.8|542.6|544.8|542.6|544.8|542.6|544.8|542.6|0
1644365190000|2022-02-09 00:06:30|544.69|542.49|544.92|542.72|544.92|542.72|544.69|542.49|0
1644365200000|2022-02-09 00:06:40|544.46|542.26|544.46|542.26|544.46|542.26|544.46|542.26|0
1644365220000|2022-02-09 00:07:00|544.23|542.03|544.23|542.03|544.23|542.03|544.23|542.03|0
1644365230000|2022-02-09 00:07:10|544.46|542.26|544.34|542.14|544.46|542.26|544.34|542.14|0
1644365240000|2022-02-09 00:07:20|544.23|542.03|544.46|542.26|544.46|542.26|544.23|542.03|0
1644365250000|2022-02-09 00:07:30|544.23|542.03|544|541.8|544.23|542.03|544|541.8|0
1644365260000|2022-02-09 00:07:40|544.11|541.91|544.46|542.26|544.46|542.26|544.11|541.91|0
1644365280000|2022-02-09 00:08:00|544.23|542.03|544.46|542.26|544.46|542.26|544.23|542.03|0
1644365290000|2022-02-09 00:08:10|544.57|542.37|544.57|542.37|544.57|542.37|544.46|542.26|0
1644365300000|2022-02-09 00:08:20|544.69|542.49|544.69|542.49|544.69|542.49|544.69|542.49|0
1644365330000|2022-02-09 00:08:50|544.92|542.72|544.92|542.72|544.92|542.72|544.92|542.72|0
1644365350000|2022-02-09 00:09:10|545.15|542.95|544.92|542.72|545.15|542.95|544.92|542.72|0
1644365360000|2022-02-09 00:09:20|544.8|542.6|544.92|542.72|544.92|542.72|544.8|542.6|0
1644365380000|2022-02-09 00:09:40|544.69|542.49|544.46|542.26|544.69|542.49|544.46|542.26|0
1644365390000|2022-02-09 00:09:50|544.23|542.03|544.23|542.03|544.23|542.03|544.23|542.03|0
1644365410000|2022-02-09 00:10:10|544.46|542.26|544.23|542.03|544.46|542.26|544.23|542.03|0
1644365420000|2022-02-09 00:10:20|544.11|541.91|544|541.8|544.11|541.91|544|541.8|0
1644365430000|2022-02-09 00:10:30|543.88|541.68|543.77|541.57|544|541.8|543.77|541.57|0
1644365440000|2022-02-09 00:10:40|543.55|541.35|543.55|541.35|543.55|541.35|543.55|541.35|0
1644365450000|2022-02-09 00:10:50|543.32|541.12|543.32|541.12|543.32|541.12|543.32|541.12|0
1644365460000|2022-02-09 00:11:00|543.55|541.35|543.55|541.35|543.55|541.35|543.55|541.35|0
1644365470000|2022-02-09 00:11:10|543.77|541.57|543.77|541.57|543.77|541.57|543.77|541.57|0
1644365480000|2022-02-09 00:11:20|543.55|541.35|543.55|541.35|543.55|541.35|543.55|541.35|0
1644365490000|2022-02-09 00:11:30|543.32|541.12|543.32|541.12|543.32|541.12|543.32|541.12|0
1644365510000|2022-02-09 00:11:50|543.2|541|543.32|541.12|543.32|541.12|543.2|541|0
1644365520000|2022-02-09 00:12:00|543.43|541.23|543.32|541.12|543.43|541.23|543.32|541.12|0
1644365540000|2022-02-09 00:12:20|543.09|540.89|543.09|540.89|543.09|540.89|543.09|540.89|0
1644365550000|2022-02-09 00:12:30|543.32|541.12|543.32|541.12|543.32|541.12|543.32|541.12|0
1644365560000|2022-02-09 00:12:40|543.2|541|542.86|540.66|543.2|541|542.86|540.66|0
1644365580000|2022-02-09 00:13:00|543.09|540.89|542.86|540.66|543.09|540.89|542.86|540.66|0
1644365590000|2022-02-09 00:13:10|542.63|540.43|542.4|540.2|542.63|540.43|542.4|540.2|0
1644365610000|2022-02-09 00:13:30|542.63|540.43|542.63|540.43|542.63|540.43|542.63|540.43|0
1644365630000|2022-02-09 00:13:50|542.86|540.66|542.63|540.43|542.86|540.66|542.63|540.43|0
1644365640000|2022-02-09 00:14:00|542.86|540.66|542.86|540.66|542.86|540.66|542.86|540.66|0
1644365660000|2022-02-09 00:14:20|543.09|540.89|543.09|540.89|543.09|540.89|542.86|540.66|0
1644365670000|2022-02-09 00:14:30|542.97|540.77|543.09|540.89|543.09|540.89|542.97|540.77|0
1644365680000|2022-02-09 00:14:40|542.86|540.66|542.86|540.66|543.09|540.89|542.86|540.66|0
1644365700000|2022-02-09 00:15:00|542.63|540.43|542.4|540.2|542.63|540.43|542.4|540.2|0
1644365710000|2022-02-09 00:15:10|542.51|540.31|542.63|540.43|542.63|540.43|542.51|540.31|0
1644365720000|2022-02-09 00:15:20|542.51|540.31|542.17|539.97|542.51|540.31|542.17|539.97|0
1644365740000|2022-02-09 00:15:40|542.4|540.2|542.4|540.2|542.4|540.2|542.4|540.2|0
1644365750000|2022-02-09 00:15:50|542.51|540.31|542.86|540.66|542.86|540.66|542.51|540.31|0
1644365760000|2022-02-09 00:16:00|542.63|540.43|542.51|540.31|542.63|540.43|542.51|540.31|0
1644365770000|2022-02-09 00:16:10|542.4|540.2|542.4|540.2|542.4|540.2|542.28|540.08|0
1644365780000|2022-02-09 00:16:20|542.17|539.97|542.4|540.2|542.4|540.2|541.94|539.74|0
1644365790000|2022-02-09 00:16:30|542.28|540.08|542.17|539.97|542.28|540.08|542.17|539.97|0
1644365810000|2022-02-09 00:16:50|541.94|539.74|542.17|539.97|542.17|539.97|541.94|539.74|0
1644365820000|2022-02-09 00:17:00|542.05|539.85|542.05|539.85|542.17|539.97|541.94|539.74|0
1644365830000|2022-02-09 00:17:10|541.94|539.74|541.94|539.74|541.94|539.74|541.94|539.74|0
1644365840000|2022-02-09 00:17:20|541.72|539.52|541.6|539.4|541.72|539.52|541.6|539.4|0
1644365850000|2022-02-09 00:17:30|541.72|539.52|541.94|539.74|541.94|539.74|541.72|539.52|0
1644365860000|2022-02-09 00:17:40|541.72|539.52|541.72|539.52|541.72|539.52|541.72|539.52|0
1644365870000|2022-02-09 00:17:50|541.6|539.4|541.72|539.52|541.72|539.52|541.6|539.4|0
1644365880000|2022-02-09 00:18:00|541.94|539.74|542.17|539.97|542.17|539.97|541.94|539.74|0
1644365910000|2022-02-09 00:18:30|542.05|539.85|542.17|539.97|542.17|539.97|542.05|539.85|0
1644365920000|2022-02-09 00:18:40|542.05|539.85|542.17|539.97|542.17|539.97|542.05|539.85|0
1644365930000|2022-02-09 00:18:50|541.94|539.74|542.4|540.2|542.4|540.2|541.94|539.74|0
1644365940000|2022-02-09 00:19:00|542.17|539.97|542.4|540.2|542.4|540.2|542.17|539.97|0
1644365950000|2022-02-09 00:19:10|542.28|540.08|542.4|540.2|542.4|540.2|542.17|539.97|0
1644365960000|2022-02-09 00:19:20|542.63|540.43|541.94|539.74|542.63|540.43|541.94|539.74|0
1644365970000|2022-02-09 00:19:30|541.71|539.51|541.71|539.51|541.71|539.51|541.71|539.51|0
1644365980000|2022-02-09 00:19:40|541.82|539.62|541.82|539.62|541.82|539.62|541.71|539.51|0
1644365990000|2022-02-09 00:19:50|541.94|539.74|541.82|539.62|541.94|539.74|541.82|539.62|0
1644366000000|2022-02-09 00:20:00|541.94|539.74|541.71|539.51|541.94|539.74|541.71|539.51|0
1644366020000|2022-02-09 00:20:20|541.6|539.4|541.49|539.29|541.6|539.4|541.49|539.29|0
1644366030000|2022-02-09 00:20:30|541.71|539.51|541.71|539.51|541.94|539.74|541.71|539.51|0
1644366040000|2022-02-09 00:20:40|541.94|539.74|541.94|539.74|541.94|539.74|541.94|539.74|0
1644366050000|2022-02-09 00:20:50|541.71|539.51|541.94|539.74|541.94|539.74|541.71|539.51|0
1644366060000|2022-02-09 00:21:00|542.05|539.85|541.94|539.74|542.17|539.97|541.94|539.74|0
1644366070000|2022-02-09 00:21:10|541.82|539.62|541.94|539.74|541.94|539.74|541.82|539.62|0
1644366090000|2022-02-09 00:21:30|542.17|539.97|542.17|539.97|542.17|539.97|542.17|539.97|0
1644366110000|2022-02-09 00:21:50|542.28|540.08|542.4|540.2|542.4|540.2|542.28|540.08|0
1644366130000|2022-02-09 00:22:10|542.28|540.08|542.05|539.85|542.28|540.08|542.05|539.85|0
1644366140000|2022-02-09 00:22:20|542.17|539.97|542.17|539.97|542.17|539.97|542.17|539.97|0
1644366150000|2022-02-09 00:22:30|541.94|539.74|542.05|539.85|542.05|539.85|541.94|539.74|0
1644366160000|2022-02-09 00:22:40|541.94|539.74|541.03|538.83|541.94|539.74|541.03|538.83|0
1644366170000|2022-02-09 00:22:50|540.8|538.6|541.03|538.83|541.26|539.06|540.8|538.6|0
1644366180000|2022-02-09 00:23:00|541.26|539.06|541.14|538.94|541.26|539.06|541.03|538.83|0
1644366190000|2022-02-09 00:23:10|541.03|538.83|540.8|538.6|541.03|538.83|540.8|538.6|0
1644366200000|2022-02-09 00:23:20|540.57|538.37|540.57|538.37|540.57|538.37|540.45|538.25|0
1644366210000|2022-02-09 00:23:30|540.45|538.25|540.34|538.14|540.45|538.25|540.34|538.14|0
1644366220000|2022-02-09 00:23:40|540.12|537.92|540.34|538.14|540.34|538.14|540.12|537.92|0
1644366230000|2022-02-09 00:23:50|540.22|538.02|540.34|538.14|540.34|538.14|540.22|538.02|0
1644366240000|2022-02-09 00:24:00|539.89|537.69|539.89|537.69|539.89|537.69|539.89|537.69|0
1644366250000|2022-02-09 00:24:10|539.77|537.57|539.66|537.46|539.77|537.57|539.66|537.46|0
1644366260000|2022-02-09 00:24:20|539.77|537.57|539.89|537.69|539.89|537.69|539.77|537.57|0
1644366270000|2022-02-09 00:24:30|539.66|537.46|539.43|537.23|539.66|537.46|539.43|537.23|0
1644366280000|2022-02-09 00:24:40|539.66|537.46|539.66|537.46|539.66|537.46|539.66|537.46|0
1644366290000|2022-02-09 00:24:50|539.89|537.69|539.89|537.69|539.89|537.69|539.89|537.69|0
1644366310000|2022-02-09 00:25:10|540.11|537.91|540|537.8|540.11|537.91|539.89|537.69|0
1644366320000|2022-02-09 00:25:20|539.89|537.69|539.89|537.69|539.89|537.69|539.89|537.69|0
1644366330000|2022-02-09 00:25:30|539.77|537.57|539.89|537.69|539.89|537.69|539.77|537.57|0
1644366340000|2022-02-09 00:25:40|540.11|537.91|540.11|537.91|540.11|537.91|540.11|537.91|0
1644366360000|2022-02-09 00:26:00|540.34|538.14|540.34|538.14|540.34|538.14|540.34|538.14|0
1644366370000|2022-02-09 00:26:10|540.57|538.37|540.34|538.14|540.57|538.37|540.34|538.14|0
1644366390000|2022-02-09 00:26:30|540.45|538.25|540.45|538.25|540.45|538.25|540.45|538.25|0
1644366400000|2022-02-09 00:26:40|540.57|538.37|540.57|538.37|540.57|538.37|540.57|538.37|0
1644366410000|2022-02-09 00:26:50|540.45|538.25|540.34|538.14|540.45|538.25|540.34|538.14|0
1644366420000|2022-02-09 00:27:00|540.57|538.37|540.57|538.37|540.57|538.37|540.57|538.37|0
1644366430000|2022-02-09 00:27:10|540.45|538.25|540.34|538.14|540.45|538.25|540.34|538.14|0
1644366470000|2022-02-09 00:27:50|540.22|538.02|540.11|537.91|540.22|538.02|540.11|537.91|0
1644366480000|2022-02-09 00:28:00|539.99|537.79|539.88|537.68|540.11|537.91|539.88|537.68|0
1644366510000|2022-02-09 00:28:30|539.77|537.57|539.88|537.68|539.88|537.68|539.77|537.57|0
1644366520000|2022-02-09 00:28:40|539.99|537.79|539.99|537.79|539.99|537.79|539.99|537.79|0
1644366530000|2022-02-09 00:28:50|540.11|537.91|539.88|537.68|540.11|537.91|539.88|537.68|0
1644366540000|2022-02-09 00:29:00|539.66|537.46|539.43|537.23|539.66|537.46|539.43|537.23|0
1644366560000|2022-02-09 00:29:20|539.2|537|539.2|537|539.2|537|539.2|537|0
1644366570000|2022-02-09 00:29:30|539.43|537.23|539.43|537.23|539.43|537.23|539.31|537.11|0
1644366590000|2022-02-09 00:29:50|539.2|537|539.2|537|539.31|537.11|539.2|537|0
1644366600000|2022-02-09 00:30:00|538.97|536.77|538.74|536.54|538.97|536.77|538.74|536.54|0
1644366610000|2022-02-09 00:30:10|538.52|536.32|538.74|536.54|538.74|536.54|538.52|536.32|0
1644366620000|2022-02-09 00:30:20|538.62|536.42|538.29|536.09|538.62|536.42|538.29|536.09|0
1644366630000|2022-02-09 00:30:30|538.06|535.86|538.06|535.86|538.06|535.86|538.06|535.86|0
1644366640000|2022-02-09 00:30:40|537.6|535.4|538.29|536.09|538.29|536.09|537.6|535.4|0
1644366650000|2022-02-09 00:30:50|538.4|536.2|538.17|535.97|538.4|536.2|538.17|535.97|0
1644366660000|2022-02-09 00:31:00|538.29|536.09|538.29|536.09|538.29|536.09|538.06|535.86|0
1644366670000|2022-02-09 00:31:10|538.06|535.86|538.29|536.09|538.29|536.09|538.06|535.86|0
1644366680000|2022-02-09 00:31:20|538.06|535.86|538.06|535.86|538.06|535.86|538.06|535.86|0
1644366690000|2022-02-09 00:31:30|538.17|535.97|538.29|536.09|538.29|536.09|538.06|535.86|0
1644366700000|2022-02-09 00:31:40|538.51|536.31|538.51|536.31|538.51|536.31|538.51|536.31|0
1644366720000|2022-02-09 00:32:00|538.74|536.54|538.97|536.77|538.97|536.77|538.74|536.54|0
1644366730000|2022-02-09 00:32:10|539.08|536.88|538.97|536.77|539.2|537|538.97|536.77|0
1644366740000|2022-02-09 00:32:20|539.08|536.88|538.97|536.77|539.08|536.88|538.97|536.77|0
1644366750000|2022-02-09 00:32:30|539.08|536.88|539.2|537|539.2|537|539.08|536.88|0
1644366760000|2022-02-09 00:32:40|538.97|536.77|538.74|536.54|538.97|536.77|538.74|536.54|0
1644366780000|2022-02-09 00:33:00|538.51|536.31|538.51|536.31|538.51|536.31|538.29|536.09|0
1644366790000|2022-02-09 00:33:10|538.4|536.2|538.62|536.42|538.62|536.42|538.29|536.09|0
1644366800000|2022-02-09 00:33:20|538.74|536.54|538.74|536.54|538.74|536.54|538.51|536.31|0
1644366820000|2022-02-09 00:33:40|538.85|536.65|538.85|536.65|538.85|536.65|538.85|536.65|0
1644366830000|2022-02-09 00:33:50|538.74|536.54|538.97|536.77|538.97|536.77|538.74|536.54|0
1644366840000|2022-02-09 00:34:00|539.08|536.88|538.97|536.77|539.08|536.88|538.97|536.77|0
1644366850000|2022-02-09 00:34:10|538.74|536.54|538.85|536.65|538.97|536.77|538.74|536.54|0
1644366860000|2022-02-09 00:34:20|538.97|536.77|538.97|536.77|538.97|536.77|538.97|536.77|0
1644366870000|2022-02-09 00:34:30|539.2|537|538.97|536.77|539.2|537|538.97|536.77|0
1644366880000|2022-02-09 00:34:40|539.08|536.88|539.2|537|539.2|537|538.74|536.54|0
1644366890000|2022-02-09 00:34:50|538.97|536.77|538.97|536.77|538.97|536.77|538.97|536.77|0
1644366900000|2022-02-09 00:35:00|538.74|536.54|538.85|536.65|538.97|536.77|538.74|536.54|0
1644366910000|2022-02-09 00:35:10|538.97|536.77|538.97|536.77|538.97|536.77|538.97|536.77|0
1644366920000|2022-02-09 00:35:20|538.74|536.54|538.74|536.54|538.74|536.54|538.74|536.54|0
1644366930000|2022-02-09 00:35:30|538.97|536.77|538.74|536.54|538.97|536.77|538.74|536.54|0
1644366950000|2022-02-09 00:35:50|538.51|536.31|538.51|536.31|538.51|536.31|538.51|536.31|0
1644366970000|2022-02-09 00:36:10|538.74|536.54|538.97|536.77|538.97|536.77|538.74|536.54|0
1644366980000|2022-02-09 00:36:20|539.08|536.88|538.97|536.77|539.08|536.88|538.97|536.77|0
1644366990000|2022-02-09 00:36:30|539.2|537|539.2|537|539.2|537|539.2|537|0
1644367000000|2022-02-09 00:36:40|538.97|536.77|538.97|536.77|538.97|536.77|538.97|536.77|0
1644367010000|2022-02-09 00:36:50|539.19|536.99|538.97|536.77|539.19|536.99|538.97|536.77|0
1644367020000|2022-02-09 00:37:00|539.08|536.88|538.97|536.77|539.08|536.88|538.97|536.77|0
1644367030000|2022-02-09 00:37:10|538.74|536.54|538.74|536.54|538.74|536.54|538.74|536.54|0
1644367040000|2022-02-09 00:37:20|538.97|536.77|538.62|536.42|538.97|536.77|538.62|536.42|0
1644367050000|2022-02-09 00:37:30|538.74|536.54|538.85|536.65|538.97|536.77|538.74|536.54|0
1644367060000|2022-02-09 00:37:40|538.74|536.54|538.97|536.77|538.97|536.77|538.74|536.54|0
1644367080000|2022-02-09 00:38:00|538.85|536.65|538.97|536.77|538.97|536.77|538.85|536.65|0
1644367100000|2022-02-09 00:38:20|538.74|536.54|538.74|536.54|538.74|536.54|538.74|536.54|0
1644367110000|2022-02-09 00:38:30|538.51|536.31|538.74|536.54|538.74|536.54|538.51|536.31|0
1644367120000|2022-02-09 00:38:40|538.97|536.77|538.97|536.77|538.97|536.77|538.97|536.77|0
1644367130000|2022-02-09 00:38:50|539.19|536.99|539.19|536.99|539.3|537.1|539.19|536.99|0
1644367150000|2022-02-09 00:39:10|539.42|537.22|539.19|536.99|539.42|537.22|539.19|536.99|0
1644367170000|2022-02-09 00:39:30|539.3|537.1|539.3|537.1|539.3|537.1|539.3|537.1|0
1644367180000|2022-02-09 00:39:40|539.19|536.99|539.3|537.1|539.3|537.1|539.19|536.99|0
1644367190000|2022-02-09 00:39:50|539.42|537.22|539.42|537.22|539.42|537.22|539.42|537.22|0
1644367200000|2022-02-09 00:40:00|539.53|537.33|539.42|537.22|539.65|537.45|539.42|537.22|0
1644367210000|2022-02-09 00:40:10|539.19|536.99|539.19|536.99|539.19|536.99|539.19|536.99|0
1644367220000|2022-02-09 00:40:20|539.3|537.1|539.42|537.22|539.42|537.22|539.3|537.1|0
1644367230000|2022-02-09 00:40:30|539.3|537.1|539.19|536.99|539.3|537.1|539.19|536.99|0
1644367240000|2022-02-09 00:40:40|539.42|537.22|539.42|537.22|539.42|537.22|539.42|537.22|0
1644367250000|2022-02-09 00:40:50|539.19|536.99|539.42|537.22|539.42|537.22|539.19|536.99|0
1644367260000|2022-02-09 00:41:00|539.19|536.99|538.96|536.76|539.19|536.99|538.96|536.76|0
1644367270000|2022-02-09 00:41:10|538.74|536.54|538.74|536.54|538.74|536.54|538.74|536.54|0
1644367280000|2022-02-09 00:41:20|538.96|536.76|538.96|536.76|538.96|536.76|538.96|536.76|0
1644367290000|2022-02-09 00:41:30|538.74|536.54|538.74|536.54|538.74|536.54|538.74|536.54|0
1644367310000|2022-02-09 00:41:50|538.85|536.65|538.96|536.76|538.96|536.76|538.85|536.65|0
1644367320000|2022-02-09 00:42:00|539.07|536.87|539.19|536.99|539.19|536.99|539.07|536.87|0
1644367330000|2022-02-09 00:42:10|539.3|537.1|539.19|536.99|539.3|537.1|539.19|536.99|0
1644367350000|2022-02-09 00:42:30|539.07|536.87|539.19|536.99|539.19|536.99|539.07|536.87|0
1644367360000|2022-02-09 00:42:40|538.96|536.76|538.96|536.76|538.96|536.76|538.96|536.76|0
1644367370000|2022-02-09 00:42:50|539.07|536.87|539.07|536.87|539.07|536.87|539.07|536.87|0
1644367380000|2022-02-09 00:43:00|538.96|536.76|538.96|536.76|538.96|536.76|538.96|536.76|0
1644367390000|2022-02-09 00:43:10|538.74|536.54|538.84|536.64|538.84|536.64|538.74|536.54|0
1644367400000|2022-02-09 00:43:20|538.74|536.54|538.74|536.54|538.74|536.54|538.74|536.54|0
1644367410000|2022-02-09 00:43:30|538.84|536.64|538.73|536.53|538.84|536.64|538.73|536.53|0
1644367440000|2022-02-09 00:44:00|538.84|536.64|538.73|536.53|538.84|536.64|538.73|536.53|0
1644367450000|2022-02-09 00:44:10|538.84|536.64|539.19|536.99|539.19|536.99|538.84|536.64|0
1644367480000|2022-02-09 00:44:40|539.07|536.87|539.07|536.87|539.19|536.99|539.07|536.87|0
1644367490000|2022-02-09 00:44:50|539.19|536.99|539.19|536.99|539.19|536.99|538.96|536.76|0
1644367500000|2022-02-09 00:45:00|539.07|536.87|538.96|536.76|539.19|536.99|538.96|536.76|0
1644367510000|2022-02-09 00:45:10|539.19|536.99|539.19|536.99|539.19|536.99|539.19|536.99|0
1644367520000|2022-02-09 00:45:20|539.42|537.22|539.42|537.22|539.42|537.22|539.42|537.22|0
1644367560000|2022-02-09 00:46:00|539.65|537.45|539.42|537.22|539.65|537.45|539.42|537.22|0
1644367570000|2022-02-09 00:46:10|539.64|537.44|539.64|537.44|539.64|537.44|539.64|537.44|0
1644367580000|2022-02-09 00:46:20|539.42|537.22|539.42|537.22|539.42|537.22|539.42|537.22|0
1644367590000|2022-02-09 00:46:30|539.64|537.44|539.64|537.44|539.64|537.44|539.53|537.33|0
1644367600000|2022-02-09 00:46:40|539.53|537.33|539.53|537.33|539.53|537.33|539.42|537.22|0
1644367610000|2022-02-09 00:46:50|539.42|537.22|539.42|537.22|539.42|537.22|539.42|537.22|0
1644367620000|2022-02-09 00:47:00|539.53|537.33|539.64|537.44|539.64|537.44|539.42|537.22|0
1644367630000|2022-02-09 00:47:10|539.87|537.67|539.87|537.67|539.87|537.67|539.87|537.67|0
1644367640000|2022-02-09 00:47:20|540.1|537.9|540.1|537.9|540.1|537.9|539.98|537.78|0
1644367650000|2022-02-09 00:47:30|539.87|537.67|539.87|537.67|539.87|537.67|539.87|537.67|0
1644367670000|2022-02-09 00:47:50|539.98|537.78|539.98|537.78|540.1|537.9|539.98|537.78|0
1644367680000|2022-02-09 00:48:00|540.1|537.9|540.33|538.13|540.33|538.13|540.1|537.9|0
1644367690000|2022-02-09 00:48:10|540.1|537.9|540.1|537.9|540.1|537.9|540.1|537.9|0
1644367700000|2022-02-09 00:48:20|540.21|538.01|540.33|538.13|540.33|538.13|540.1|537.9|0
1644367720000|2022-02-09 00:48:40|540.21|538.01|540.33|538.13|540.33|538.13|540.21|538.01|0
1644367730000|2022-02-09 00:48:50|540.21|538.01|540.33|538.13|540.33|538.13|540.1|537.9|0
1644367740000|2022-02-09 00:49:00|540.44|538.24|540.44|538.24|540.44|538.24|540.44|538.24|0
1644367750000|2022-02-09 00:49:10|540.33|538.13|540.56|538.36|540.56|538.36|540.33|538.13|0
1644367760000|2022-02-09 00:49:20|540.33|538.13|540.44|538.24|540.44|538.24|540.33|538.13|0
1644367770000|2022-02-09 00:49:30|540.33|538.13|540.33|538.13|540.44|538.24|540.33|538.13|0
1644367780000|2022-02-09 00:49:40|540.44|538.24|540.55|538.35|540.66|538.46|540.44|538.24|0
1644367800000|2022-02-09 00:50:00|540.33|538.13|540.33|538.13|540.33|538.13|540.33|538.13|0
1644367830000|2022-02-09 00:50:30|540.44|538.24|540.33|538.13|540.55|538.35|540.33|538.13|0
1644367840000|2022-02-09 00:50:40|540.21|538.01|540.1|537.9|540.21|538.01|540.1|537.9|0
1644367860000|2022-02-09 00:51:00|540.21|538.01|540.33|538.13|540.33|538.13|540.21|538.01|0
1644367880000|2022-02-09 00:51:20|540.21|538.01|539.87|537.67|540.21|538.01|539.87|537.67|0
1644367890000|2022-02-09 00:51:30|539.64|537.44|539.64|537.44|539.64|537.44|539.64|537.44|0
1644367900000|2022-02-09 00:51:40|539.41|537.21|539.41|537.21|539.41|537.21|539.41|537.21|0
1644367910000|2022-02-09 00:51:50|539.52|537.32|539.52|537.32|539.52|537.32|539.41|537.21|0
1644367920000|2022-02-09 00:52:00|539.64|537.44|539.64|537.44|539.64|537.44|539.64|537.44|0
1644367950000|2022-02-09 00:52:30|539.41|537.21|539.41|537.21|539.52|537.32|539.41|537.21|0
1644367960000|2022-02-09 00:52:40|539.64|537.44|539.64|537.44|539.64|537.44|539.64|537.44|0
1644367970000|2022-02-09 00:52:50|539.41|537.21|539.41|537.21|539.41|537.21|539.41|537.21|0
1644367980000|2022-02-09 00:53:00|539.52|537.32|539.64|537.44|539.64|537.44|539.52|537.32|0
1644367990000|2022-02-09 00:53:10|539.87|537.67|539.87|537.67|539.87|537.67|539.87|537.67|0
1644368000000|2022-02-09 00:53:20|540.1|537.9|539.98|537.78|540.1|537.9|539.98|537.78|0
1644368010000|2022-02-09 00:53:30|539.87|537.67|539.75|537.55|539.87|537.67|539.75|537.55|0
1644368020000|2022-02-09 00:53:40|539.87|537.67|539.75|537.55|539.87|537.67|539.75|537.55|0
1644368030000|2022-02-09 00:53:50|539.87|537.67|539.87|537.67|539.87|537.67|539.87|537.67|0
1644368040000|2022-02-09 00:54:00|539.75|537.55|539.64|537.44|539.75|537.55|539.64|537.44|0
1644368050000|2022-02-09 00:54:10|539.75|537.55|539.87|537.67|539.87|537.67|539.75|537.55|0
1644368060000|2022-02-09 00:54:20|540.1|537.9|540.21|538.01|540.21|538.01|540.1|537.9|0
1644368070000|2022-02-09 00:54:30|540.32|538.12|540.32|538.12|540.32|538.12|540.32|538.12|0
1644368090000|2022-02-09 00:54:50|540.43|538.23|540.55|538.35|540.55|538.35|540.43|538.23|0
1644368100000|2022-02-09 00:55:00|540.32|538.12|540.32|538.12|540.32|538.12|540.1|537.9|0
1644368110000|2022-02-09 00:55:10|540.43|538.23|540.43|538.23|540.43|538.23|540.43|538.23|0
1644368120000|2022-02-09 00:55:20|540.32|538.12|540.32|538.12|540.32|538.12|540.32|538.12|0
1644368140000|2022-02-09 00:55:40|540.2|538|540.32|538.12|540.32|538.12|540.2|538|0
1644368150000|2022-02-09 00:55:50|540.2|538|540.09|537.89|540.2|538|540.09|537.89|0
1644368160000|2022-02-09 00:56:00|539.98|537.78|539.98|537.78|539.98|537.78|539.98|537.78|0
1644368170000|2022-02-09 00:56:10|539.87|537.67|539.87|537.67|539.87|537.67|539.87|537.67|0
1644368180000|2022-02-09 00:56:20|539.98|537.78|540.09|537.89|540.09|537.89|539.98|537.78|0
1644368190000|2022-02-09 00:56:30|539.87|537.67|539.87|537.67|539.87|537.67|539.87|537.67|0
1644368200000|2022-02-09 00:56:40|540.09|537.89|540.09|537.89|540.09|537.89|540.09|537.89|0
1644368240000|2022-02-09 00:57:20|539.87|537.67|539.98|537.78|539.98|537.78|539.87|537.67|0
1644368250000|2022-02-09 00:57:30|539.87|537.67|539.87|537.67|539.87|537.67|539.87|537.67|0
1644368270000|2022-02-09 00:57:50|539.75|537.55|539.75|537.55|539.87|537.67|539.75|537.55|0
1644368280000|2022-02-09 00:58:00|539.64|537.44|539.64|537.44|539.64|537.44|539.64|537.44|0
1644368290000|2022-02-09 00:58:10|539.87|537.67|539.87|537.67|539.97|537.77|539.87|537.67|0
1644368310000|2022-02-09 00:58:30|540.09|537.89|540.09|537.89|540.09|537.89|539.97|537.77|0
1644368330000|2022-02-09 00:58:50|539.87|537.67|539.86|537.66|539.87|537.67|539.86|537.66|0
1644368340000|2022-02-09 00:59:00|539.75|537.55|539.64|537.44|539.75|537.55|539.64|537.44|0
1644368350000|2022-02-09 00:59:10|539.41|537.21|539.41|537.21|539.41|537.21|539.41|537.21|0
1644368360000|2022-02-09 00:59:20|539.18|536.98|539.18|536.98|539.18|536.98|539.18|536.98|0
1644368380000|2022-02-09 00:59:40|538.95|536.75|538.95|536.75|538.95|536.75|538.83|536.63|0
1644368390000|2022-02-09 00:59:50|538.83|536.63|538.95|536.75|538.95|536.75|538.83|536.63|0
1644368400000|2022-02-09 01:00:00|539.18|536.98|538.15|535.95|539.18|536.98|538.15|535.95|0
1644368410000|2022-02-09 01:00:10|538.27|536.07|538.15|535.95|538.27|536.07|538.04|535.84|0
1644368420000|2022-02-09 01:00:20|538.04|535.84|537.92|535.72|538.04|535.84|537.81|535.61|0
1644368430000|2022-02-09 01:00:30|538.04|535.84|537.24|535.04|538.04|535.84|537.13|534.93|0
1644368440000|2022-02-09 01:00:40|537.13|534.93|537.36|535.16|537.36|535.16|537.13|534.93|0
1644368450000|2022-02-09 01:00:50|537.47|535.27|537.36|535.16|537.58|535.38|537.36|535.16|0
1644368460000|2022-02-09 01:01:00|537.24|535.04|537.36|535.16|537.36|535.16|537.24|535.04|0
1644368470000|2022-02-09 01:01:10|537.24|535.04|537.13|534.93|537.24|535.04|537.13|534.93|0
1644368480000|2022-02-09 01:01:20|537.24|535.04|537.36|535.16|537.36|535.16|537.24|535.04|0
1644368490000|2022-02-09 01:01:30|537.47|535.27|537.81|535.61|537.81|535.61|537.47|535.27|0
1644368500000|2022-02-09 01:01:40|537.92|535.72|538.5|536.3|538.5|536.3|537.81|535.61|0
1644368520000|2022-02-09 01:02:00|538.38|536.18|538.38|536.18|538.38|536.18|538.38|536.18|0
1644368530000|2022-02-09 01:02:10|538.5|536.3|538.5|536.3|538.5|536.3|538.5|536.3|0
1644368540000|2022-02-09 01:02:20|538.72|536.52|538.72|536.52|538.83|536.63|538.72|536.52|0
1644368560000|2022-02-09 01:02:40|538.6|536.4|538.72|536.52|538.72|536.52|538.6|536.4|0
1644368570000|2022-02-09 01:02:50|538.95|536.75|538.72|536.52|538.95|536.75|538.72|536.52|0
1644368580000|2022-02-09 01:03:00|538.6|536.4|538.72|536.52|538.72|536.52|538.6|536.4|0
1644368590000|2022-02-09 01:03:10|538.95|536.75|538.72|536.52|538.95|536.75|538.72|536.52|0
1644368600000|2022-02-09 01:03:20|538.83|536.63|538.95|536.75|538.95|536.75|538.83|536.63|0
1644368610000|2022-02-09 01:03:30|538.83|536.63|538.83|536.63|538.83|536.63|538.83|536.63|0
1644368620000|2022-02-09 01:03:40|538.72|536.52|538.49|536.29|538.72|536.52|538.49|536.29|0
1644368630000|2022-02-09 01:03:50|538.6|536.4|538.72|536.52|538.95|536.75|538.6|536.4|0
1644368640000|2022-02-09 01:04:00|538.83|536.63|538.95|536.75|538.95|536.75|538.83|536.63|0
1644368650000|2022-02-09 01:04:10|538.83|536.63|538.95|536.75|538.95|536.75|538.83|536.63|0
1644368660000|2022-02-09 01:04:20|538.72|536.52|538.72|536.52|538.72|536.52|538.72|536.52|0
1644368670000|2022-02-09 01:04:30|538.95|536.75|538.72|536.52|538.95|536.75|538.72|536.52|0
1644368680000|2022-02-09 01:04:40|538.27|536.07|538.27|536.07|538.27|536.07|538.27|536.07|0
1644368690000|2022-02-09 01:04:50|538.04|535.84|538.27|536.07|538.27|536.07|538.04|535.84|0
1644368700000|2022-02-09 01:05:00|538.49|536.29|538.27|536.07|538.49|536.29|538.27|536.07|0
1644368710000|2022-02-09 01:05:10|538.04|535.84|538.49|536.29|538.49|536.29|538.04|535.84|0
1644368720000|2022-02-09 01:05:20|538.37|536.17|538.72|536.52|538.72|536.52|538.27|536.07|0
1644368730000|2022-02-09 01:05:30|538.95|536.75|538.95|536.75|538.95|536.75|538.72|536.52|0
1644368750000|2022-02-09 01:05:50|538.83|536.63|538.83|536.63|538.83|536.63|538.72|536.52|0
1644368760000|2022-02-09 01:06:00|538.95|536.75|538.72|536.52|538.95|536.75|538.72|536.52|0
1644368770000|2022-02-09 01:06:10|538.83|536.63|538.83|536.63|538.83|536.63|538.83|536.63|0
1644368780000|2022-02-09 01:06:20|539.18|536.98|539.4|537.2|539.4|537.2|539.18|536.98|0
1644368790000|2022-02-09 01:06:30|539.86|537.66|539.63|537.43|539.86|537.66|539.63|537.43|0
1644368800000|2022-02-09 01:06:40|539.4|537.2|539.18|536.98|539.4|537.2|539.18|536.98|0
1644368820000|2022-02-09 01:07:00|538.95|536.75|539.06|536.86|539.18|536.98|538.95|536.75|0
1644368830000|2022-02-09 01:07:10|538.95|536.75|539.18|536.98|539.18|536.98|538.95|536.75|0
1644368840000|2022-02-09 01:07:20|539.06|536.86|539.06|536.86|539.06|536.86|539.06|536.86|0
1644368850000|2022-02-09 01:07:30|538.95|536.75|538.95|536.75|538.95|536.75|538.95|536.75|0
1644368860000|2022-02-09 01:07:40|539.18|536.98|539.4|537.2|539.4|537.2|539.18|536.98|0
1644368880000|2022-02-09 01:08:00|539.28|537.08|539.4|537.2|539.4|537.2|539.28|537.08|0
1644368900000|2022-02-09 01:08:20|539.18|536.98|539.18|536.98|539.18|536.98|539.18|536.98|0
1644368910000|2022-02-09 01:08:30|539.4|537.2|539.4|537.2|539.4|537.2|539.4|537.2|0
1644368920000|2022-02-09 01:08:40|539.28|537.08|539.28|537.08|539.28|537.08|539.28|537.08|0
1644368930000|2022-02-09 01:08:50|539.4|537.2|539.4|537.2|539.4|537.2|539.4|537.2|0
1644368940000|2022-02-09 01:09:00|539.63|537.43|539.86|537.66|539.86|537.66|539.63|537.43|0
1644368950000|2022-02-09 01:09:10|540.09|537.89|540.09|537.89|540.09|537.89|540.09|537.89|0
1644368960000|2022-02-09 01:09:20|540.31|538.11|540.42|538.22|540.42|538.22|540.31|538.11|0
1644368970000|2022-02-09 01:09:30|540.09|537.89|540.09|537.89|540.09|537.89|540.09|537.89|0
1644368980000|2022-02-09 01:09:40|540.2|538|539.97|537.77|540.2|538|539.97|537.77|0
1644368990000|2022-02-09 01:09:50|539.86|537.66|540.09|537.89|540.09|537.89|539.86|537.66|0
1644369000000|2022-02-09 01:10:00|540.31|538.11|540.31|538.11|540.31|538.11|540.31|538.11|0
1644369010000|2022-02-09 01:10:10|540.2|538|540.31|538.11|540.31|538.11|540.2|538|0
1644369020000|2022-02-09 01:10:20|540.42|538.22|540.31|538.11|540.42|538.22|540.31|538.11|0
1644369030000|2022-02-09 01:10:30|540.54|538.34|540.54|538.34|540.54|538.34|540.42|538.22|0
1644369040000|2022-02-09 01:10:40|540.77|538.57|540.54|538.34|540.77|538.57|540.54|538.34|0
1644369050000|2022-02-09 01:10:50|540.42|538.22|540.42|538.22|540.42|538.22|540.42|538.22|0
1644369060000|2022-02-09 01:11:00|540.54|538.34|540.54|538.34|540.54|538.34|540.42|538.22|0
1644369070000|2022-02-09 01:11:10|540.42|538.22|540.54|538.34|540.54|538.34|540.31|538.11|0
1644369080000|2022-02-09 01:11:20|540.31|538.11|540.31|538.11|540.31|538.11|540.31|538.11|0
1644369090000|2022-02-09 01:11:30|540.42|538.22|540.31|538.11|540.42|538.22|540.31|538.11|0
1644369100000|2022-02-09 01:11:40|540.42|538.22|540.42|538.22|540.42|538.22|540.42|538.22|0
1644369110000|2022-02-09 01:11:50|540.54|538.34|540.54|538.34|540.54|538.34|540.54|538.34|0
1644369160000|2022-02-09 01:12:40|540.77|538.57|540.77|538.57|540.77|538.57|540.77|538.57|0
1644369220000|2022-02-09 01:13:40|540.54|538.34|540.31|538.11|540.54|538.34|540.31|538.11|0
1644369230000|2022-02-09 01:13:50|540.42|538.22|540.42|538.22|540.42|538.22|540.42|538.22|0
1644369240000|2022-02-09 01:14:00|540.31|538.11|540.31|538.11|540.31|538.11|540.31|538.11|0
1644369260000|2022-02-09 01:14:20|540.54|538.34|540.54|538.34|540.54|538.34|540.54|538.34|0
1644369270000|2022-02-09 01:14:30|540.31|538.11|540.31|538.11|540.31|538.11|540.31|538.11|0
1644369280000|2022-02-09 01:14:40|540.08|537.88|540.08|537.88|540.08|537.88|540.08|537.88|0
1644369290000|2022-02-09 01:14:50|539.86|537.66|540.08|537.88|540.08|537.88|539.86|537.66|0
1644369300000|2022-02-09 01:15:00|539.85|537.65|540.77|538.57|540.77|538.57|539.85|537.65|0
1644369310000|2022-02-09 01:15:10|540.31|538.11|540.08|537.88|540.31|538.11|540.08|537.88|0
1644369320000|2022-02-09 01:15:20|539.85|537.65|539.96|537.76|540.08|537.88|539.85|537.65|0
1644369330000|2022-02-09 01:15:30|540.08|537.88|539.85|537.65|540.08|537.88|539.85|537.65|0
1644369340000|2022-02-09 01:15:40|540.08|537.88|539.85|537.65|540.08|537.88|539.85|537.65|0
1644369350000|2022-02-09 01:15:50|540.08|537.88|540.31|538.11|540.31|538.11|540.08|537.88|0
1644369360000|2022-02-09 01:16:00|540.19|537.99|540.31|538.11|540.31|538.11|540.19|537.99|0
1644369370000|2022-02-09 01:16:10|540.19|537.99|539.96|537.76|540.31|538.11|539.96|537.76|0
1644369380000|2022-02-09 01:16:20|539.63|537.43|539.63|537.43|539.63|537.43|539.63|537.43|0
1644369390000|2022-02-09 01:16:30|539.85|537.65|539.85|537.65|539.85|537.65|539.85|537.65|0
1644369400000|2022-02-09 01:16:40|539.63|537.43|539.63|537.43|539.63|537.43|539.63|537.43|0
1644369410000|2022-02-09 01:16:50|539.85|537.65|539.85|537.65|539.85|537.65|539.85|537.65|0
1644369420000|2022-02-09 01:17:00|539.74|537.54|539.85|537.65|539.85|537.65|539.63|537.43|0
1644369430000|2022-02-09 01:17:10|539.63|537.43|539.63|537.43|539.85|537.65|539.63|537.43|0
1644369440000|2022-02-09 01:17:20|539.73|537.53|539.63|537.43|539.73|537.53|539.63|537.43|0
1644369450000|2022-02-09 01:17:30|539.51|537.31|539.51|537.31|539.63|537.43|539.4|537.2|0
1644369460000|2022-02-09 01:17:40|539.4|537.2|539.17|536.97|539.4|537.2|539.17|536.97|0
1644369470000|2022-02-09 01:17:50|539.4|537.2|539.4|537.2|539.4|537.2|539.4|537.2|0
1644369480000|2022-02-09 01:18:00|539.51|537.31|539.63|537.43|539.63|537.43|539.51|537.31|0
1644369490000|2022-02-09 01:18:10|539.4|537.2|539.4|537.2|539.4|537.2|539.4|537.2|0
1644369500000|2022-02-09 01:18:20|539.17|536.97|539.17|536.97|539.17|536.97|538.94|536.74|0
1644369530000|2022-02-09 01:18:50|539.05|536.85|539.17|536.97|539.17|536.97|538.94|536.74|0
1644369540000|2022-02-09 01:19:00|539.05|536.85|539.17|536.97|539.17|536.97|538.94|536.74|0
1644369550000|2022-02-09 01:19:10|539.05|536.85|538.94|536.74|539.05|536.85|538.94|536.74|0
1644369560000|2022-02-09 01:19:20|538.82|536.62|538.82|536.62|538.82|536.62|538.82|536.62|0
1644369570000|2022-02-09 01:19:30|538.71|536.51|538.94|536.74|538.94|536.74|538.71|536.51|0
1644369580000|2022-02-09 01:19:40|538.71|536.51|538.94|536.74|538.94|536.74|538.71|536.51|0
1644369590000|2022-02-09 01:19:50|539.17|536.97|539.17|536.97|539.17|536.97|539.17|536.97|0
1644369600000|2022-02-09 01:20:00|539.05|536.85|539.05|536.85|539.05|536.85|538.94|536.74|0
1644369610000|2022-02-09 01:20:10|538.94|536.74|538.94|536.74|538.94|536.74|538.94|536.74|0
1644369620000|2022-02-09 01:20:20|539.05|536.85|538.71|536.51|539.05|536.85|538.71|536.51|0
1644369630000|2022-02-09 01:20:30|538.59|536.39|538.59|536.39|538.59|536.39|538.59|536.39|0
1644369640000|2022-02-09 01:20:40|538.48|536.28|538.48|536.28|538.59|536.39|538.48|536.28|0
1644369650000|2022-02-09 01:20:50|538.59|536.39|538.71|536.51|538.71|536.51|538.59|536.39|0
1644369660000|2022-02-09 01:21:00|538.59|536.39|538.59|536.39|538.59|536.39|538.59|536.39|0
1644369670000|2022-02-09 01:21:10|538.48|536.28|538.59|536.39|538.59|536.39|538.48|536.28|0
1644369680000|2022-02-09 01:21:20|538.48|536.28|538.94|536.74|538.94|536.74|538.48|536.28|0
1644369690000|2022-02-09 01:21:30|538.82|536.62|538.94|536.74|538.94|536.74|538.71|536.51|0
1644369700000|2022-02-09 01:21:40|538.82|536.62|538.94|536.74|538.94|536.74|538.82|536.62|0
1644369720000|2022-02-09 01:22:00|538.82|536.62|538.71|536.51|538.82|536.62|538.71|536.51|0
1644369750000|2022-02-09 01:22:30|538.59|536.39|538.48|536.28|538.59|536.39|538.48|536.28|0
1644369760000|2022-02-09 01:22:40|538.59|536.39|538.71|536.51|538.71|536.51|538.59|536.39|0
1644369780000|2022-02-09 01:23:00|538.59|536.39|538.71|536.51|538.71|536.51|538.59|536.39|0
1644369810000|2022-02-09 01:23:30|538.82|536.62|538.94|536.74|538.94|536.74|538.71|536.51|0
1644369820000|2022-02-09 01:23:40|538.71|536.51|538.71|536.51|538.71|536.51|538.71|536.51|0
1644369840000|2022-02-09 01:24:00|538.82|536.62|538.71|536.51|538.82|536.62|538.59|536.39|0
1644369870000|2022-02-09 01:24:30|538.94|536.74|538.82|536.62|538.94|536.74|538.82|536.62|0
1644369880000|2022-02-09 01:24:40|539.16|536.96|539.16|536.96|539.16|536.96|538.94|536.74|0
1644369890000|2022-02-09 01:24:50|539.05|536.85|538.94|536.74|539.05|536.85|538.94|536.74|0
1644369930000|2022-02-09 01:25:30|539.16|536.96|539.16|536.96|539.16|536.96|539.16|536.96|0
1644369950000|2022-02-09 01:25:50|539.39|537.19|539.62|537.42|539.62|537.42|539.39|537.19|0
1644369960000|2022-02-09 01:26:00|539.39|537.19|539.39|537.19|539.39|537.19|539.39|537.19|0
1644369980000|2022-02-09 01:26:20|539.5|537.3|539.62|537.42|539.62|537.42|539.5|537.3|0
1644369990000|2022-02-09 01:26:30|539.5|537.3|539.5|537.3|539.5|537.3|539.5|537.3|0
1644370000000|2022-02-09 01:26:40|539.62|537.42|539.5|537.3|539.62|537.42|539.5|537.3|0
1644370010000|2022-02-09 01:26:50|539.39|537.19|539.5|537.3|539.5|537.3|539.39|537.19|0
1644370020000|2022-02-09 01:27:00|539.39|537.19|539.62|537.42|539.62|537.42|539.39|537.19|0
1644370030000|2022-02-09 01:27:10|539.85|537.65|539.73|537.53|539.85|537.65|539.73|537.53|0
1644370040000|2022-02-09 01:27:20|539.85|537.65|540.08|537.88|540.08|537.88|539.85|537.65|0
1644370050000|2022-02-09 01:27:30|539.96|537.76|540.08|537.88|540.08|537.88|539.96|537.76|0
1644370060000|2022-02-09 01:27:40|539.96|537.76|539.85|537.65|539.96|537.76|539.85|537.65|0
1644370070000|2022-02-09 01:27:50|540.07|537.87|540.07|537.87|540.07|537.87|540.07|537.87|0
1644370080000|2022-02-09 01:28:00|539.85|537.65|540.07|537.87|540.07|537.87|539.85|537.65|0
1644370090000|2022-02-09 01:28:10|540.3|538.1|540.3|538.1|540.3|538.1|540.3|538.1|0
1644370100000|2022-02-09 01:28:20|540.07|537.87|540.3|538.1|540.3|538.1|540.07|537.87|0
1644370110000|2022-02-09 01:28:30|540.18|537.98|539.85|537.65|540.18|537.98|539.85|537.65|0
1644370130000|2022-02-09 01:28:50|540.07|537.87|539.96|537.76|540.07|537.87|539.96|537.76|0
1644370140000|2022-02-09 01:29:00|539.85|537.65|539.73|537.53|539.85|537.65|539.73|537.53|0
1644370150000|2022-02-09 01:29:10|539.85|537.65|539.85|537.65|539.85|537.65|539.85|537.65|0
1644370160000|2022-02-09 01:29:20|540.07|537.87|539.85|537.65|540.07|537.87|539.85|537.65|0
1644370170000|2022-02-09 01:29:30|539.96|537.76|540.07|537.87|540.07|537.87|539.96|537.76|0
1644370190000|2022-02-09 01:29:50|540.3|538.1|540.3|538.1|540.3|538.1|540.3|538.1|0
1644370200000|2022-02-09 01:30:00|540.76|538.56|540.53|538.33|540.76|538.56|540.3|538.1|0
1644370210000|2022-02-09 01:30:10|540.3|538.1|540.76|538.56|540.76|538.56|540.3|538.1|0
1644370220000|2022-02-09 01:30:20|541.44|539.24|541.55|539.35|541.55|539.35|541.32|539.12|0
1644370230000|2022-02-09 01:30:30|541.44|539.24|541.44|539.24|541.44|539.24|541.44|539.24|0
1644370240000|2022-02-09 01:30:40|541.21|539.01|541.32|539.12|541.44|539.24|541.21|539.01|0
1644370250000|2022-02-09 01:30:50|541.21|539.01|541.21|539.01|541.21|539.01|540.99|538.79|0
1644370260000|2022-02-09 01:31:00|541.67|539.47|541.44|539.24|541.67|539.47|541.44|539.24|0
1644370270000|2022-02-09 01:31:10|541.21|539.01|541.44|539.24|541.44|539.24|541.21|539.01|0
1644370280000|2022-02-09 01:31:20|541.67|539.47|541.21|539.01|541.67|539.47|541.21|539.01|0
1644370290000|2022-02-09 01:31:30|540.98|538.78|541.21|539.01|541.21|539.01|540.98|538.78|0
1644370300000|2022-02-09 01:31:40|541.44|539.24|541.67|539.47|541.67|539.47|541.44|539.24|0
1644370310000|2022-02-09 01:31:50|541.9|539.7|541.9|539.7|541.9|539.7|541.9|539.7|0
1644370320000|2022-02-09 01:32:00|541.67|539.47|541.55|539.35|541.67|539.47|541.44|539.24|0
1644370330000|2022-02-09 01:32:10|541.67|539.47|541.9|539.7|541.9|539.7|541.67|539.47|0
1644370340000|2022-02-09 01:32:20|541.67|539.47|541.9|539.7|541.9|539.7|541.67|539.47|0
1644370350000|2022-02-09 01:32:30|542.01|539.81|542.35|540.15|542.35|540.15|542.01|539.81|0
1644370360000|2022-02-09 01:32:40|542.23|540.03|541.44|539.24|542.23|540.03|541.44|539.24|0
1644370370000|2022-02-09 01:32:50|541.67|539.47|541.44|539.24|541.67|539.47|541.44|539.24|0
1644370380000|2022-02-09 01:33:00|541.21|539.01|541.21|539.01|541.21|539.01|541.21|539.01|0
1644370390000|2022-02-09 01:33:10|540.98|538.78|540.76|538.56|540.98|538.78|540.76|538.56|0
1644370400000|2022-02-09 01:33:20|540.98|538.78|540.76|538.56|540.98|538.78|540.76|538.56|0
1644370410000|2022-02-09 01:33:30|540.87|538.67|540.98|538.78|540.98|538.78|540.53|538.33|0
1644370430000|2022-02-09 01:33:50|541.21|539.01|540.98|538.78|541.21|539.01|540.98|538.78|0
1644370440000|2022-02-09 01:34:00|540.64|538.44|540.76|538.56|540.76|538.56|540.64|538.44|0
1644370450000|2022-02-09 01:34:10|540.53|538.33|540.53|538.33|540.53|538.33|540.41|538.21|0
1644370460000|2022-02-09 01:34:20|540.76|538.56|540.76|538.56|540.76|538.56|540.76|538.56|0
1644370470000|2022-02-09 01:34:30|540.98|538.78|540.98|538.78|540.98|538.78|540.86|538.66|0
1644370490000|2022-02-09 01:34:50|540.75|538.55|540.75|538.55|540.98|538.78|540.75|538.55|0
1644370500000|2022-02-09 01:35:00|540.98|538.78|540.98|538.78|540.98|538.78|540.98|538.78|0
1644370510000|2022-02-09 01:35:10|541.21|539.01|541.21|539.01|541.21|539.01|541.21|539.01|0
1644370520000|2022-02-09 01:35:20|540.98|538.78|540.98|538.78|540.98|538.78|540.98|538.78|0
1644370530000|2022-02-09 01:35:30|541.21|539.01|541.44|539.24|541.44|539.24|541.21|539.01|0
1644370540000|2022-02-09 01:35:40|541.32|539.12|541.21|539.01|541.32|539.12|541.21|539.01|0
1644370550000|2022-02-09 01:35:50|540.98|538.78|540.86|538.66|540.98|538.78|540.75|538.55|0
1644370560000|2022-02-09 01:36:00|540.98|538.78|540.98|538.78|540.98|538.78|540.98|538.78|0
1644370570000|2022-02-09 01:36:10|540.75|538.55|540.75|538.55|540.75|538.55|540.75|538.55|0
1644370580000|2022-02-09 01:36:20|540.64|538.44|540.53|538.33|540.75|538.55|540.53|538.33|0
1644370590000|2022-02-09 01:36:30|540.75|538.55|540.53|538.33|540.75|538.55|540.53|538.33|0
1644370600000|2022-02-09 01:36:40|540.3|538.1|540.3|538.1|540.3|538.1|540.3|538.1|0
1644370610000|2022-02-09 01:36:50|540.41|538.21|540.07|537.87|540.41|538.21|540.07|537.87|0
1644370620000|2022-02-09 01:37:00|539.84|537.64|540.07|537.87|540.07|537.87|539.84|537.64|0
1644370640000|2022-02-09 01:37:20|540.3|538.1|540.07|537.87|540.3|538.1|540.07|537.87|0
1644370650000|2022-02-09 01:37:30|540.3|538.1|540.3|538.1|540.3|538.1|540.3|538.1|0
1644370660000|2022-02-09 01:37:40|540.41|538.21|540.52|538.32|540.52|538.32|540.41|538.21|0
1644370670000|2022-02-09 01:37:50|540.41|538.21|540.41|538.21|540.41|538.21|540.41|538.21|0
1644370680000|2022-02-09 01:38:00|540.52|538.32|540.63|538.43|540.63|538.43|540.52|538.32|0
1644370690000|2022-02-09 01:38:10|540.75|538.55|541.21|539.01|541.21|539.01|540.63|538.43|0
1644370700000|2022-02-09 01:38:20|541.32|539.12|541.21|539.01|541.32|539.12|541.21|539.01|0
1644370710000|2022-02-09 01:38:30|541.44|539.24|541.21|539.01|541.44|539.24|541.21|539.01|0
1644370720000|2022-02-09 01:38:40|540.98|538.78|541.44|539.24|541.44|539.24|540.98|538.78|0
1644370730000|2022-02-09 01:38:50|541.21|539.01|540.98|538.78|541.21|539.01|540.98|538.78|0
1644370740000|2022-02-09 01:39:00|541.21|539.01|541.44|539.24|541.44|539.24|541.21|539.01|0
1644370750000|2022-02-09 01:39:10|541.55|539.35|541.66|539.46|541.66|539.46|541.55|539.35|0
1644370760000|2022-02-09 01:39:20|541.44|539.24|541.66|539.46|541.66|539.46|541.44|539.24|0
1644370770000|2022-02-09 01:39:30|541.89|539.69|541.89|539.69|541.89|539.69|541.66|539.46|0
1644370780000|2022-02-09 01:39:40|542.12|539.92|541.89|539.69|542.12|539.92|541.89|539.69|0
1644370800000|2022-02-09 01:40:00|542|539.8|541.66|539.46|542|539.8|541.66|539.46|0
1644370810000|2022-02-09 01:40:10|541.55|539.35|541.77|539.57|541.77|539.57|541.55|539.35|0
1644370820000|2022-02-09 01:40:20|541.66|539.46|541.89|539.69|541.89|539.69|541.66|539.46|0
1644370840000|2022-02-09 01:40:40|541.66|539.46|541.77|539.57|541.77|539.57|541.66|539.46|0
1644370850000|2022-02-09 01:40:50|541.66|539.46|541.77|539.57|541.89|539.69|541.66|539.46|0
1644370860000|2022-02-09 01:41:00|541.89|539.69|541.89|539.69|541.89|539.69|541.89|539.69|0
1644370870000|2022-02-09 01:41:10|542.12|539.92|542.12|539.92|542.12|539.92|542.12|539.92|0
1644370900000|2022-02-09 01:41:40|542.35|540.15|542.35|540.15|542.35|540.15|542.35|540.15|0
1644370910000|2022-02-09 01:41:50|542.12|539.92|541.89|539.69|542.12|539.92|541.89|539.69|0
1644370920000|2022-02-09 01:42:00|542.12|539.92|542.35|540.15|542.35|540.15|542.12|539.92|0
1644370940000|2022-02-09 01:42:20|542.8|540.6|542.8|540.6|542.8|540.6|542.8|540.6|0
1644370950000|2022-02-09 01:42:30|542.58|540.38|542.69|540.49|542.8|540.6|542.58|540.38|0
1644370960000|2022-02-09 01:42:40|542.8|540.6|543.26|541.06|543.26|541.06|542.8|540.6|0
1644370970000|2022-02-09 01:42:50|543.49|541.29|543.72|541.52|543.72|541.52|543.49|541.29|0
1644370980000|2022-02-09 01:43:00|543.95|541.75|543.72|541.52|543.95|541.75|543.72|541.52|0
1644370990000|2022-02-09 01:43:10|543.49|541.29|543.49|541.29|543.49|541.29|543.26|541.06|0
1644371010000|2022-02-09 01:43:30|543.26|541.06|543.26|541.06|543.26|541.06|543.26|541.06|0
1644371020000|2022-02-09 01:43:40|543.49|541.29|543.37|541.17|543.49|541.29|543.26|541.06|0
1644371030000|2022-02-09 01:43:50|543.03|540.83|543.03|540.83|543.03|540.83|543.03|540.83|0
1644371040000|2022-02-09 01:44:00|543.26|541.06|543.26|541.06|543.26|541.06|543.14|540.94|0
1644371050000|2022-02-09 01:44:10|543.03|540.83|543.03|540.83|543.26|541.06|543.03|540.83|0
1644371060000|2022-02-09 01:44:20|543.14|540.94|543.03|540.83|543.14|540.94|543.03|540.83|0
1644371070000|2022-02-09 01:44:30|543.26|541.06|543.26|541.06|543.26|541.06|543.26|541.06|0
1644371080000|2022-02-09 01:44:40|543.03|540.83|543.03|540.83|543.03|540.83|543.03|540.83|0
1644371090000|2022-02-09 01:44:50|543.26|541.06|543.49|541.29|543.49|541.29|543.26|541.06|0
1644371100000|2022-02-09 01:45:00|544.05|541.85|543.94|541.74|544.05|541.85|543.94|541.74|0
1644371110000|2022-02-09 01:45:10|543.72|541.52|543.26|541.06|543.72|541.52|543.26|541.06|0
1644371120000|2022-02-09 01:45:20|543.6|541.4|543.94|541.74|543.94|541.74|543.6|541.4|0
1644371130000|2022-02-09 01:45:30|543.72|541.52|543.72|541.52|543.94|541.74|543.72|541.52|0
1644371140000|2022-02-09 01:45:40|543.94|541.74|543.26|541.06|543.94|541.74|543.26|541.06|0
1644371160000|2022-02-09 01:46:00|543.14|540.94|543.26|541.06|543.26|541.06|543.14|540.94|0
1644371170000|2022-02-09 01:46:10|543.03|540.83|543.03|540.83|543.03|540.83|543.03|540.83|0
1644371200000|2022-02-09 01:46:40|543.26|541.06|543.49|541.29|543.49|541.29|543.26|541.06|0
1644371210000|2022-02-09 01:46:50|543.37|541.17|543.37|541.17|543.37|541.17|543.37|541.17|0
1644371220000|2022-02-09 01:47:00|543.26|541.06|543.26|541.06|543.49|541.29|543.26|541.06|0
1644371240000|2022-02-09 01:47:20|543.37|541.17|543.49|541.29|543.49|541.29|543.37|541.17|0
1644371260000|2022-02-09 01:47:40|543.37|541.17|543.26|541.06|543.37|541.17|543.26|541.06|0
1644371270000|2022-02-09 01:47:50|543.03|540.83|542.91|540.71|543.03|540.83|542.91|540.71|0
1644371280000|2022-02-09 01:48:00|543.03|540.83|543.03|540.83|543.03|540.83|543.03|540.83|0
1644371290000|2022-02-09 01:48:10|543.14|540.94|542.8|540.6|543.14|540.94|542.8|540.6|0
1644371300000|2022-02-09 01:48:20|543.03|540.83|543.26|541.06|543.26|541.06|543.03|540.83|0
1644371310000|2022-02-09 01:48:30|543.49|541.29|543.49|541.29|543.49|541.29|543.49|541.29|0
1644371330000|2022-02-09 01:48:50|543.26|541.06|543.26|541.06|543.37|541.17|543.26|541.06|0
1644371340000|2022-02-09 01:49:00|543.49|541.29|543.49|541.29|543.49|541.29|543.49|541.29|0
1644371350000|2022-02-09 01:49:10|543.37|541.17|543.37|541.17|543.48|541.28|543.37|541.17|0
1644371360000|2022-02-09 01:49:20|543.26|541.06|543.48|541.28|543.48|541.28|543.26|541.06|0
1644371370000|2022-02-09 01:49:30|543.26|541.06|543.26|541.06|543.37|541.17|543.26|541.06|0
1644371380000|2022-02-09 01:49:40|543.37|541.17|543.26|541.06|543.48|541.28|543.26|541.06|0
1644371390000|2022-02-09 01:49:50|543.48|541.28|543.48|541.28|543.48|541.28|543.48|541.28|0
1644371410000|2022-02-09 01:50:10|543.37|541.17|543.48|541.28|543.48|541.28|543.26|541.06|0
1644371420000|2022-02-09 01:50:20|543.26|541.06|543.48|541.28|543.48|541.28|543.26|541.06|0
1644371430000|2022-02-09 01:50:30|543.37|541.17|543.26|541.06|543.37|541.17|543.26|541.06|0
1644371440000|2022-02-09 01:50:40|543.37|541.17|543.48|541.28|543.48|541.28|543.37|541.17|0
1644371450000|2022-02-09 01:50:50|543.26|541.06|543.03|540.83|543.26|541.06|543.03|540.83|0
1644371460000|2022-02-09 01:51:00|543.26|541.06|543.26|541.06|543.26|541.06|543.14|540.94|0
1644371470000|2022-02-09 01:51:10|543.14|540.94|543.14|540.94|543.14|540.94|543.03|540.83|0
1644371480000|2022-02-09 01:51:20|543.03|540.83|543.03|540.83|543.03|540.83|543.03|540.83|0
1644371490000|2022-02-09 01:51:30|542.8|540.6|542.68|540.48|542.8|540.6|542.68|540.48|0
1644371500000|2022-02-09 01:51:40|542.8|540.6|542.57|540.37|542.8|540.6|542.57|540.37|0
1644371510000|2022-02-09 01:51:50|542.34|540.14|542.34|540.14|542.34|540.14|542.34|540.14|0
1644371520000|2022-02-09 01:52:00|542.57|540.37|542.34|540.14|542.57|540.37|542.34|540.14|0
1644371530000|2022-02-09 01:52:10|542.11|539.91|542.11|539.91|542.11|539.91|542.11|539.91|0
1644371550000|2022-02-09 01:52:30|542.22|540.02|542.11|539.91|542.22|540.02|542.11|539.91|0
1644371560000|2022-02-09 01:52:40|541.43|539.23|541.66|539.46|541.66|539.46|541.43|539.23|0
1644371570000|2022-02-09 01:52:50|541.43|539.23|541.43|539.23|541.43|539.23|541.43|539.23|0
1644371580000|2022-02-09 01:53:00|541.66|539.46|541.66|539.46|541.66|539.46|541.54|539.34|0
1644371590000|2022-02-09 01:53:10|541.54|539.34|541.43|539.23|541.54|539.34|541.43|539.23|0
1644371610000|2022-02-09 01:53:30|541.54|539.34|541.66|539.46|541.66|539.46|541.54|539.34|0
1644371620000|2022-02-09 01:53:40|541.54|539.34|541.43|539.23|541.54|539.34|541.43|539.23|0
1644371630000|2022-02-09 01:53:50|541.54|539.34|541.43|539.23|541.54|539.34|541.43|539.23|0
1644371640000|2022-02-09 01:54:00|541.66|539.46|541.43|539.23|541.66|539.46|541.31|539.11|0
1644371650000|2022-02-09 01:54:10|541.31|539.11|541.2|539|541.31|539.11|541.2|539|0
1644371690000|2022-02-09 01:54:50|541.31|539.11|540.97|538.77|541.31|539.11|540.97|538.77|0
1644371700000|2022-02-09 01:55:00|541.08|538.88|541.2|539|541.2|539|541.08|538.88|0
1644371720000|2022-02-09 01:55:20|540.97|538.77|541.2|539|541.2|539|540.97|538.77|0
1644371730000|2022-02-09 01:55:30|540.97|538.77|541.2|539|541.2|539|540.97|538.77|0
1644371750000|2022-02-09 01:55:50|541.43|539.23|541.2|539|541.43|539.23|541.2|539|0
1644371760000|2022-02-09 01:56:00|541.31|539.11|541.2|539|541.43|539.23|541.2|539|0
1644371770000|2022-02-09 01:56:10|541.43|539.23|541.43|539.23|541.43|539.23|541.43|539.23|0
1644371780000|2022-02-09 01:56:20|541.2|539|540.97|538.77|541.2|539|540.97|538.77|0
1644371790000|2022-02-09 01:56:30|541.08|538.88|541.08|538.88|541.08|538.88|540.97|538.77|0
1644371800000|2022-02-09 01:56:40|541.2|539|541.2|539|541.2|539|541.2|539|0
1644371820000|2022-02-09 01:57:00|541.43|539.23|541.53|539.33|541.65|539.45|541.43|539.23|0
1644371830000|2022-02-09 01:57:10|541.43|539.23|541.43|539.23|541.43|539.23|541.43|539.23|0
1644371840000|2022-02-09 01:57:20|541.2|539|541.2|539|541.2|539|541.2|539|0
1644371850000|2022-02-09 01:57:30|540.97|538.77|541.2|539|541.2|539|540.97|538.77|0
1644371870000|2022-02-09 01:57:50|540.97|538.77|540.97|538.77|540.97|538.77|540.97|538.77|0
1644371880000|2022-02-09 01:58:00|540.74|538.54|540.97|538.77|540.97|538.77|540.74|538.54|0
1644371890000|2022-02-09 01:58:10|540.74|538.54|540.74|538.54|540.74|538.54|540.74|538.54|0
1644371910000|2022-02-09 01:58:30|540.51|538.31|540.74|538.54|540.74|538.54|540.51|538.31|0
1644371920000|2022-02-09 01:58:40|540.97|538.77|540.85|538.65|540.97|538.77|540.85|538.65|0
1644371930000|2022-02-09 01:58:50|540.74|538.54|540.85|538.65|540.97|538.77|540.74|538.54|0
1644371940000|2022-02-09 01:59:00|540.97|538.77|540.97|538.77|540.97|538.77|540.97|538.77|0
1644371960000|2022-02-09 01:59:20|540.85|538.65|540.74|538.54|540.85|538.65|540.74|538.54|0
1644371970000|2022-02-09 01:59:30|540.51|538.31|540.51|538.31|540.51|538.31|540.51|538.31|0
1644371980000|2022-02-09 01:59:40|540.74|538.54|540.74|538.54|540.74|538.54|540.74|538.54|0
1644371990000|2022-02-09 01:59:50|540.62|538.42|540.62|538.42|540.62|538.42|540.62|538.42|0
1644372000000|2022-02-09 02:00:00|540.74|538.54|540.74|538.54|540.74|538.54|540.74|538.54|0
1644372010000|2022-02-09 02:00:10|540.97|538.77|540.74|538.54|540.97|538.77|540.74|538.54|0
1644372020000|2022-02-09 02:00:20|540.51|538.31|540.51|538.31|540.51|538.31|540.51|538.31|0
1644372030000|2022-02-09 02:00:30|540.74|538.54|540.51|538.31|540.74|538.54|540.51|538.31|0
1644372050000|2022-02-09 02:00:50|540.74|538.54|540.74|538.54|540.74|538.54|540.74|538.54|0
1644372060000|2022-02-09 02:01:00|540.51|538.31|540.74|538.54|540.74|538.54|540.51|538.31|0
1644372070000|2022-02-09 02:01:10|540.51|538.31|540.74|538.54|540.74|538.54|540.51|538.31|0
1644372080000|2022-02-09 02:01:20|540.97|538.77|540.97|538.77|540.97|538.77|540.74|538.54|0
1644372090000|2022-02-09 02:01:30|540.74|538.54|540.74|538.54|540.74|538.54|540.74|538.54|0
1644372120000|2022-02-09 02:02:00|540.85|538.65|540.97|538.77|540.97|538.77|540.85|538.65|0
1644372130000|2022-02-09 02:02:10|541.19|538.99|541.19|538.99|541.19|538.99|541.19|538.99|0
1644372160000|2022-02-09 02:02:40|541.42|539.22|541.42|539.22|541.42|539.22|541.42|539.22|0
1644372180000|2022-02-09 02:03:00|541.53|539.33|541.65|539.45|541.65|539.45|541.42|539.22|0
1644372200000|2022-02-09 02:03:20|541.42|539.22|541.65|539.45|541.65|539.45|541.42|539.22|0
1644372230000|2022-02-09 02:03:50|541.42|539.22|541.65|539.45|541.65|539.45|541.42|539.22|0
1644372240000|2022-02-09 02:04:00|542.11|539.91|542.22|540.02|542.22|540.02|542.11|539.91|0
1644372250000|2022-02-09 02:04:10|542.11|539.91|542.33|540.13|542.33|540.13|542.11|539.91|0
1644372260000|2022-02-09 02:04:20|542.11|539.91|542.11|539.91|542.11|539.91|542.11|539.91|0
1644372280000|2022-02-09 02:04:40|542.33|540.13|542.11|539.91|542.33|540.13|542.11|539.91|0
1644372290000|2022-02-09 02:04:50|541.88|539.68|541.88|539.68|541.88|539.68|541.88|539.68|0
1644372300000|2022-02-09 02:05:00|541.99|539.79|541.88|539.68|541.99|539.79|541.88|539.68|0
1644372310000|2022-02-09 02:05:10|541.65|539.45|541.42|539.22|541.65|539.45|541.42|539.22|0
1644372320000|2022-02-09 02:05:20|541.3|539.1|541.3|539.1|541.3|539.1|541.19|538.99|0
1644372330000|2022-02-09 02:05:30|541.42|539.22|541.19|538.99|541.42|539.22|541.19|538.99|0
1644372340000|2022-02-09 02:05:40|540.96|538.76|540.96|538.76|540.96|538.76|540.96|538.76|0
1644372360000|2022-02-09 02:06:00|540.74|538.54|540.51|538.31|540.74|538.54|540.51|538.31|0
1644372370000|2022-02-09 02:06:10|540.39|538.19|540.51|538.31|540.51|538.31|540.28|538.08|0
1644372380000|2022-02-09 02:06:20|540.62|538.42|540.51|538.31|540.62|538.42|540.51|538.31|0
1644372390000|2022-02-09 02:06:30|540.74|538.54|540.74|538.54|540.74|538.54|540.74|538.54|0
1644372400000|2022-02-09 02:06:40|540.73|538.53|540.28|538.08|540.73|538.53|540.28|538.08|0
1644372410000|2022-02-09 02:06:50|540.51|538.31|540.28|538.08|540.51|538.31|540.28|538.08|0
1644372420000|2022-02-09 02:07:00|540.96|538.76|540.96|538.76|540.96|538.76|540.96|538.76|0
1644372430000|2022-02-09 02:07:10|541.19|538.99|541.07|538.87|541.19|538.99|541.07|538.87|0
1644372440000|2022-02-09 02:07:20|541.19|538.99|541.07|538.87|541.19|538.99|541.07|538.87|0
1644372450000|2022-02-09 02:07:30|541.19|538.99|541.19|538.99|541.19|538.99|540.96|538.76|0
1644372470000|2022-02-09 02:07:50|541.07|538.87|541.07|538.87|541.07|538.87|541.07|538.87|0
1644372480000|2022-02-09 02:08:00|540.96|538.76|541.07|538.87|541.07|538.87|540.96|538.76|0
1644372490000|2022-02-09 02:08:10|540.96|538.76|541.19|538.99|541.19|538.99|540.96|538.76|0
1644372500000|2022-02-09 02:08:20|541.3|539.1|541.19|538.99|541.3|539.1|541.19|538.99|0
1644372510000|2022-02-09 02:08:30|541.07|538.87|541.07|538.87|541.07|538.87|541.07|538.87|0
1644372520000|2022-02-09 02:08:40|541.19|538.99|541.42|539.22|541.42|539.22|541.19|538.99|0
1644372530000|2022-02-09 02:08:50|541.3|539.1|541.3|539.1|541.3|539.1|541.3|539.1|0
1644372540000|2022-02-09 02:09:00|541.42|539.22|541.42|539.22|541.42|539.22|541.42|539.22|0
1644372560000|2022-02-09 02:09:20|541.65|539.45|541.65|539.45|541.65|539.45|541.65|539.45|0
1644372570000|2022-02-09 02:09:30|541.87|539.67|541.87|539.67|541.87|539.67|541.87|539.67|0
1644372580000|2022-02-09 02:09:40|542.1|539.9|541.98|539.78|542.1|539.9|541.98|539.78|0
1644372590000|2022-02-09 02:09:50|542.1|539.9|540.96|538.76|542.1|539.9|540.96|538.76|0
1644372600000|2022-02-09 02:10:00|541.19|538.99|541.19|538.99|541.19|538.99|541.19|538.99|0
1644372620000|2022-02-09 02:10:20|541.07|538.87|540.96|538.76|541.07|538.87|540.96|538.76|0
1644372630000|2022-02-09 02:10:30|540.84|538.64|540.96|538.76|540.96|538.76|540.84|538.64|0
1644372640000|2022-02-09 02:10:40|540.73|538.53|540.73|538.53|540.73|538.53|540.73|538.53|0
1644372670000|2022-02-09 02:11:10|540.96|538.76|540.73|538.53|540.96|538.76|540.73|538.53|0
1644372680000|2022-02-09 02:11:20|540.61|538.41|540.96|538.76|540.96|538.76|540.61|538.41|0
1644372700000|2022-02-09 02:11:40|541.19|538.99|540.96|538.76|541.19|538.99|540.96|538.76|0
1644372730000|2022-02-09 02:12:10|540.73|538.53|540.96|538.76|540.96|538.76|540.73|538.53|0
1644372740000|2022-02-09 02:12:20|540.73|538.53|540.5|538.3|540.73|538.53|540.5|538.3|0
1644372760000|2022-02-09 02:12:40|540.73|538.53|540.73|538.53|540.73|538.53|540.61|538.41|0
1644372770000|2022-02-09 02:12:50|540.84|538.64|540.73|538.53|540.84|538.64|540.61|538.41|0
1644372780000|2022-02-09 02:13:00|540.84|538.64|540.96|538.76|540.96|538.76|540.84|538.64|0
1644372790000|2022-02-09 02:13:10|541.07|538.87|541.19|538.99|541.19|538.99|541.07|538.87|0
1644372800000|2022-02-09 02:13:20|540.96|538.76|541.07|538.87|541.07|538.87|540.96|538.76|0
1644372810000|2022-02-09 02:13:30|540.96|538.76|540.96|538.76|540.96|538.76|540.96|538.76|0
1644372830000|2022-02-09 02:13:50|541.07|538.87|540.84|538.64|541.07|538.87|540.84|538.64|0
1644372840000|2022-02-09 02:14:00|540.96|538.76|540.96|538.76|540.96|538.76|540.84|538.64|0
1644372850000|2022-02-09 02:14:10|541.19|538.99|540.84|538.64|541.19|538.99|540.84|538.64|0
1644372860000|2022-02-09 02:14:20|540.73|538.53|540.5|538.3|540.73|538.53|540.5|538.3|0
1644372870000|2022-02-09 02:14:30|540.61|538.41|540.73|538.53|540.73|538.53|540.61|538.41|0
1644372900000|2022-02-09 02:15:00|540.84|538.64|540.73|538.53|540.84|538.64|540.73|538.53|0
1644372910000|2022-02-09 02:15:10|540.96|538.76|540.73|538.53|540.96|538.76|540.73|538.53|0
1644372920000|2022-02-09 02:15:20|540.84|538.64|540.96|538.76|540.96|538.76|540.84|538.64|0
1644372930000|2022-02-09 02:15:30|541.19|538.99|541.19|538.99|541.19|538.99|541.19|538.99|0
1644372940000|2022-02-09 02:15:40|540.96|538.76|540.96|538.76|540.96|538.76|540.96|538.76|0
1644372950000|2022-02-09 02:15:50|541.19|538.99|541.07|538.87|541.19|538.99|541.07|538.87|0
1644372960000|2022-02-09 02:16:00|541.19|538.99|541.19|538.99|541.19|538.99|541.19|538.99|0
1644372970000|2022-02-09 02:16:10|541.07|538.87|541.07|538.87|541.07|538.87|541.07|538.87|0
1644372980000|2022-02-09 02:16:20|540.73|538.53|540.96|538.76|540.96|538.76|540.73|538.53|0
1644373000000|2022-02-09 02:16:40|540.73|538.53|540.73|538.53|540.73|538.53|540.73|538.53|0
1644373030000|2022-02-09 02:17:10|540.84|538.64|540.96|538.76|540.96|538.76|540.84|538.64|0
1644373040000|2022-02-09 02:17:20|540.84|538.64|540.84|538.64|540.84|538.64|540.84|538.64|0
1644373050000|2022-02-09 02:17:30|540.96|538.76|540.84|538.64|540.96|538.76|540.73|538.53|0
1644373060000|2022-02-09 02:17:40|540.96|538.76|540.84|538.64|540.96|538.76|540.73|538.53|0
1644373070000|2022-02-09 02:17:50|540.96|538.76|540.84|538.64|540.96|538.76|540.84|538.64|0
1644373080000|2022-02-09 02:18:00|540.73|538.53|540.73|538.53|540.73|538.53|540.73|538.53|0
1644373110000|2022-02-09 02:18:30|540.96|538.76|540.96|538.76|540.96|538.76|540.96|538.76|0
1644373120000|2022-02-09 02:18:40|540.73|538.53|540.73|538.53|540.73|538.53|540.73|538.53|0
1644373130000|2022-02-09 02:18:50|540.96|538.76|541.18|538.98|541.18|538.98|540.96|538.76|0
1644373140000|2022-02-09 02:19:00|541.06|538.86|540.96|538.76|541.06|538.86|540.96|538.76|0
1644373170000|2022-02-09 02:19:30|541.06|538.86|540.96|538.76|541.06|538.86|540.96|538.76|0
1644373180000|2022-02-09 02:19:40|541.18|538.98|540.95|538.75|541.18|538.98|540.95|538.75|0
1644373190000|2022-02-09 02:19:50|541.18|538.98|540.84|538.64|541.18|538.98|540.84|538.64|0
1644373200000|2022-02-09 02:20:00|540.95|538.75|541.18|538.98|541.18|538.98|540.95|538.75|0
1644373240000|2022-02-09 02:20:40|541.06|538.86|541.06|538.86|541.06|538.86|541.06|538.86|0
1644373250000|2022-02-09 02:20:50|541.18|538.98|541.06|538.86|541.18|538.98|541.06|538.86|0
1644373260000|2022-02-09 02:21:00|541.18|538.98|541.18|538.98|541.18|538.98|541.18|538.98|0
1644373300000|2022-02-09 02:21:40|540.95|538.75|540.73|538.53|540.95|538.75|540.73|538.53|0
1644373310000|2022-02-09 02:21:50|540.95|538.75|540.95|538.75|540.95|538.75|540.95|538.75|0
1644373320000|2022-02-09 02:22:00|541.18|538.98|540.95|538.75|541.18|538.98|540.95|538.75|0
1644373330000|2022-02-09 02:22:10|540.83|538.63|540.95|538.75|541.06|538.86|540.83|538.63|0
1644373340000|2022-02-09 02:22:20|541.18|538.98|541.18|538.98|541.18|538.98|541.18|538.98|0
1644373350000|2022-02-09 02:22:30|540.95|538.75|540.95|538.75|540.95|538.75|540.95|538.75|0
1644373360000|2022-02-09 02:22:40|541.18|538.98|541.18|538.98|541.18|538.98|541.18|538.98|0
1644373430000|2022-02-09 02:23:50|540.95|538.75|540.95|538.75|540.95|538.75|540.95|538.75|0
1644373460000|2022-02-09 02:24:20|540.72|538.52|541.18|538.98|541.18|538.98|540.72|538.52|0
1644373470000|2022-02-09 02:24:30|540.95|538.75|541.18|538.98|541.18|538.98|540.95|538.75|0
1644373520000|2022-02-09 02:25:20|541.06|538.86|541.18|538.98|541.18|538.98|541.06|538.86|0
1644373550000|2022-02-09 02:25:50|541.06|538.86|540.95|538.75|541.06|538.86|540.95|538.75|0
1644373570000|2022-02-09 02:26:10|540.72|538.52|540.72|538.52|540.72|538.52|540.72|538.52|0
1644373580000|2022-02-09 02:26:20|540.83|538.63|540.83|538.63|540.83|538.63|540.83|538.63|0
1644373590000|2022-02-09 02:26:30|540.95|538.75|540.95|538.75|540.95|538.75|540.83|538.63|0
1644373600000|2022-02-09 02:26:40|540.83|538.63|540.95|538.75|540.95|538.75|540.83|538.63|0
1644373610000|2022-02-09 02:26:50|540.83|538.63|540.95|538.75|540.95|538.75|540.83|538.63|0
1644373620000|2022-02-09 02:27:00|540.83|538.63|540.83|538.63|540.83|538.63|540.83|538.63|0
1644373630000|2022-02-09 02:27:10|540.95|538.75|540.95|538.75|540.95|538.75|540.72|538.52|0
1644373640000|2022-02-09 02:27:20|540.72|538.52|540.72|538.52|540.72|538.52|540.72|538.52|0
1644373650000|2022-02-09 02:27:30|540.49|538.29|540.72|538.52|540.72|538.52|540.49|538.29|0
1644373680000|2022-02-09 02:28:00|540.49|538.29|540.27|538.07|540.49|538.29|540.27|538.07|0
1644373690000|2022-02-09 02:28:10|540.37|538.17|540.27|538.07|540.49|538.29|540.27|538.07|0
1644373700000|2022-02-09 02:28:20|540.49|538.29|540.49|538.29|540.49|538.29|540.49|538.29|0
1644373730000|2022-02-09 02:28:50|540.37|538.17|540.49|538.29|540.49|538.29|540.37|538.17|0
1644373750000|2022-02-09 02:29:10|540.26|538.06|540.49|538.29|540.49|538.29|540.26|538.06|0
1644373760000|2022-02-09 02:29:20|540.37|538.17|540.72|538.52|540.72|538.52|540.37|538.17|0
1644373770000|2022-02-09 02:29:30|540.6|538.4|540.49|538.29|540.6|538.4|540.49|538.29|0
1644373780000|2022-02-09 02:29:40|540.26|538.06|540.26|538.06|540.26|538.06|540.26|538.06|0
1644373810000|2022-02-09 02:30:10|539.81|537.61|539.81|537.61|539.81|537.61|539.58|537.38|0
1644373820000|2022-02-09 02:30:20|540.04|537.84|539.92|537.72|540.04|537.84|539.81|537.61|0
1644373830000|2022-02-09 02:30:30|539.81|537.61|540.04|537.84|540.04|537.84|539.81|537.61|0
1644373840000|2022-02-09 02:30:40|539.92|537.72|540.04|537.84|540.04|537.84|539.92|537.72|0
1644373850000|2022-02-09 02:30:50|540.15|537.95|540.15|537.95|540.15|537.95|540.15|537.95|0
1644373860000|2022-02-09 02:31:00|540.14|537.94|540.26|538.06|540.26|538.06|540.04|537.84|0
1644373870000|2022-02-09 02:31:10|540.04|537.84|540.04|537.84|540.04|537.84|540.04|537.84|0
1644373880000|2022-02-09 02:31:20|539.81|537.61|539.81|537.61|539.81|537.61|539.81|537.61|0
1644373890000|2022-02-09 02:31:30|539.58|537.38|539.58|537.38|539.58|537.38|539.58|537.38|0
1644373920000|2022-02-09 02:32:00|539.35|537.15|538.89|536.69|539.58|537.38|538.89|536.69|0
1644373930000|2022-02-09 02:32:10|539.12|536.92|538.89|536.69|539.12|536.92|538.89|536.69|0
1644373940000|2022-02-09 02:32:20|539.12|536.92|539.12|536.92|539.12|536.92|539.12|536.92|0
1644373950000|2022-02-09 02:32:30|538.89|536.69|539.12|536.92|539.12|536.92|538.89|536.69|0
1644373960000|2022-02-09 02:32:40|538.89|536.69|539|536.8|539.12|536.92|538.89|536.69|0
1644373970000|2022-02-09 02:32:50|538.89|536.69|539.12|536.92|539.12|536.92|538.89|536.69|0
1644373980000|2022-02-09 02:33:00|539.46|537.26|539.46|537.26|539.46|537.26|539.35|537.15|0
1644373990000|2022-02-09 02:33:10|539.35|537.15|539.58|537.38|539.58|537.38|539.35|537.15|0
1644374020000|2022-02-09 02:33:40|539.69|537.49|539.58|537.38|539.69|537.49|539.58|537.38|0
1644374030000|2022-02-09 02:33:50|539.81|537.61|539.35|537.15|539.81|537.61|539.35|537.15|0
1644374040000|2022-02-09 02:34:00|539.58|537.38|539.58|537.38|539.58|537.38|539.58|537.38|0
1644374050000|2022-02-09 02:34:10|539.69|537.49|539.58|537.38|539.69|537.49|539.58|537.38|0
1644374060000|2022-02-09 02:34:20|539.46|537.26|539.58|537.38|539.58|537.38|539.46|537.26|0
1644374070000|2022-02-09 02:34:30|539.46|537.26|539.35|537.15|539.58|537.38|539.35|537.15|0
1644374080000|2022-02-09 02:34:40|539.58|537.38|539.35|537.15|539.58|537.38|539.35|537.15|0
1644374090000|2022-02-09 02:34:50|539.58|537.38|539.58|537.38|539.58|537.38|539.58|537.38|0
1644374130000|2022-02-09 02:35:30|539.35|537.15|539.35|537.15|539.35|537.15|539.35|537.15|0
1644374140000|2022-02-09 02:35:40|539.12|536.92|539.12|536.92|539.12|536.92|539.12|536.92|0
1644374150000|2022-02-09 02:35:50|538.89|536.69|538.89|536.69|538.89|536.69|538.89|536.69|0
1644374160000|2022-02-09 02:36:00|538.77|536.57|539.12|536.92|539.12|536.92|538.77|536.57|0
1644374170000|2022-02-09 02:36:10|539|536.8|538.89|536.69|539|536.8|538.89|536.69|0
1644374180000|2022-02-09 02:36:20|539.12|536.92|539.12|536.92|539.12|536.92|539.12|536.92|0
1644374190000|2022-02-09 02:36:30|539.35|537.15|539.23|537.03|539.35|537.15|539.23|537.03|0
1644374200000|2022-02-09 02:36:40|539.12|536.92|539.35|537.15|539.35|537.15|539.12|536.92|0
1644374210000|2022-02-09 02:36:50|539.23|537.03|539.23|537.03|539.23|537.03|539.23|537.03|0
1644374220000|2022-02-09 02:37:00|539.35|537.15|539.23|537.03|539.35|537.15|539.23|537.03|0
1644374230000|2022-02-09 02:37:10|539.12|536.92|539.12|536.92|539.12|536.92|539.12|536.92|0
1644374260000|2022-02-09 02:37:40|539.35|537.15|539.35|537.15|539.35|537.15|539.35|537.15|0
1644374280000|2022-02-09 02:38:00|538.89|536.69|538.89|536.69|539.12|536.92|538.89|536.69|0
1644374290000|2022-02-09 02:38:10|538.66|536.46|538.66|536.46|538.66|536.46|538.66|536.46|0
1644374300000|2022-02-09 02:38:20|538.89|536.69|538.89|536.69|538.89|536.69|538.89|536.69|0
1644374310000|2022-02-09 02:38:30|538.77|536.57|538.89|536.69|538.89|536.69|538.77|536.57|0
1644374320000|2022-02-09 02:38:40|539.12|536.92|539|536.8|539.12|536.92|539|536.8|0
1644374330000|2022-02-09 02:38:50|539.12|536.92|539.12|536.92|539.12|536.92|539.12|536.92|0
1644374370000|2022-02-09 02:39:30|538.89|536.69|538.89|536.69|538.89|536.69|538.89|536.69|0
1644374410000|2022-02-09 02:40:10|539.12|536.92|539.12|536.92|539.12|536.92|539.12|536.92|0
1644374440000|2022-02-09 02:40:40|539|536.8|539|536.8|539|536.8|539|536.8|0
1644374450000|2022-02-09 02:40:50|539.12|536.92|538.89|536.69|539.12|536.92|538.89|536.69|0
1644374460000|2022-02-09 02:41:00|539|536.8|539|536.8|539.12|536.92|539|536.8|0
1644374470000|2022-02-09 02:41:10|539.12|536.92|539.12|536.92|539.12|536.92|539.12|536.92|0
1644374490000|2022-02-09 02:41:30|538.89|536.69|538.89|536.69|538.89|536.69|538.89|536.69|0
1644374520000|2022-02-09 02:42:00|539.12|536.92|538.89|536.69|539.12|536.92|538.89|536.69|0
1644374560000|2022-02-09 02:42:40|539.12|536.92|539.12|536.92|539.12|536.92|539.12|536.92|0
1644374580000|2022-02-09 02:43:00|538.89|536.69|539.12|536.92|539.12|536.92|538.89|536.69|0
1644374610000|2022-02-09 02:43:30|539|536.8|539.12|536.92|539.12|536.92|539|536.8|0
1644374640000|2022-02-09 02:44:00|538.89|536.69|539.34|537.14|539.34|537.14|538.89|536.69|0
1644374650000|2022-02-09 02:44:10|539.57|537.37|539.34|537.14|539.57|537.37|539.34|537.14|0
1644374660000|2022-02-09 02:44:20|539.45|537.25|539.57|537.37|539.57|537.37|539.45|537.25|0
1644374680000|2022-02-09 02:44:40|539.34|537.14|539.34|537.14|539.34|537.14|539.34|537.14|0
1644374700000|2022-02-09 02:45:00|539.57|537.37|539.57|537.37|539.57|537.37|539.34|537.14|0
1644374720000|2022-02-09 02:45:20|539.8|537.6|539.8|537.6|539.8|537.6|539.8|537.6|0
1644374730000|2022-02-09 02:45:30|539.91|537.71|539.8|537.6|539.91|537.71|539.8|537.6|0
1644374760000|2022-02-09 02:46:00|540.03|537.83|540.03|537.83|540.03|537.83|540.03|537.83|0
1644374770000|2022-02-09 02:46:10|539.8|537.6|539.57|537.37|539.8|537.6|539.57|537.37|0
1644374780000|2022-02-09 02:46:20|539.8|537.6|539.8|537.6|539.8|537.6|539.8|537.6|0
1644374790000|2022-02-09 02:46:30|539.57|537.37|539.57|537.37|539.57|537.37|539.57|537.37|0
1644374800000|2022-02-09 02:46:40|539.8|537.6|539.8|537.6|539.8|537.6|539.8|537.6|0
1644374820000|2022-02-09 02:47:00|539.57|537.37|539.57|537.37|539.68|537.48|539.57|537.37|0
1644374830000|2022-02-09 02:47:10|539.8|537.6|539.8|537.6|539.8|537.6|539.8|537.6|0
1644374840000|2022-02-09 02:47:20|539.68|537.48|539.57|537.37|539.8|537.6|539.57|537.37|0
1644374850000|2022-02-09 02:47:30|539.8|537.6|539.8|537.6|539.8|537.6|539.8|537.6|0
1644374870000|2022-02-09 02:47:50|539.57|537.37|539.57|537.37|539.57|537.37|539.57|537.37|0
1644374890000|2022-02-09 02:48:10|539.8|537.6|539.8|537.6|539.8|537.6|539.8|537.6|0
1644374900000|2022-02-09 02:48:20|539.57|537.37|539.57|537.37|539.57|537.37|539.57|537.37|0
1644374920000|2022-02-09 02:48:40|539.34|537.14|539.34|537.14|539.34|537.14|539.34|537.14|0
1644374950000|2022-02-09 02:49:10|539.11|536.91|539.11|536.91|539.11|536.91|539.11|536.91|0
1644374960000|2022-02-09 02:49:20|539.34|537.14|539.11|536.91|539.34|537.14|539.11|536.91|0
1644374970000|2022-02-09 02:49:30|539.34|537.14|539.11|536.91|539.34|537.14|539.11|536.91|0
1644374980000|2022-02-09 02:49:40|539.34|537.14|539.34|537.14|539.34|537.14|539.34|537.14|0
1644375000000|2022-02-09 02:50:00|539.22|537.02|539.34|537.14|539.34|537.14|539.11|536.91|0
1644375010000|2022-02-09 02:50:10|539.57|537.37|539.45|537.25|539.57|537.37|539.34|537.14|0
1644375020000|2022-02-09 02:50:20|539.34|537.14|539.34|537.14|539.34|537.14|539.34|537.14|0
1644375030000|2022-02-09 02:50:30|539.57|537.37|539.57|537.37|539.57|537.37|539.57|537.37|0
1644375040000|2022-02-09 02:50:40|539.45|537.25|539.45|537.25|539.45|537.25|539.34|537.14|0
1644375050000|2022-02-09 02:50:50|539.34|537.14|539.68|537.48|539.68|537.48|539.34|537.14|0
1644375060000|2022-02-09 02:51:00|539.57|537.37|539.79|537.59|539.79|537.59|539.57|537.37|0
1644375080000|2022-02-09 02:51:20|539.57|537.37|539.57|537.37|539.57|537.37|539.57|537.37|0
1644375100000|2022-02-09 02:51:40|539.34|537.14|539.34|537.14|539.45|537.25|539.34|537.14|0
1644375110000|2022-02-09 02:51:50|539.57|537.37|539.34|537.14|539.57|537.37|539.34|537.14|0
1644375120000|2022-02-09 02:52:00|539.57|537.37|539.57|537.37|539.57|537.37|539.57|537.37|0
1644375150000|2022-02-09 02:52:30|539.34|537.14|539.57|537.37|539.57|537.37|539.34|537.14|0
1644375160000|2022-02-09 02:52:40|539.34|537.14|539.34|537.14|539.34|537.14|539.34|537.14|0
1644375190000|2022-02-09 02:53:10|539.45|537.25|539.34|537.14|539.45|537.25|539.34|537.14|0
1644375210000|2022-02-09 02:53:30|539.57|537.37|539.57|537.37|539.57|537.37|539.57|537.37|0
1644375230000|2022-02-09 02:53:50|539.79|537.59|539.79|537.59|539.79|537.59|539.79|537.59|0
1644375240000|2022-02-09 02:54:00|539.9|537.7|540.02|537.82|540.02|537.82|539.9|537.7|0
1644375250000|2022-02-09 02:54:10|539.79|537.59|539.79|537.59|539.79|537.59|539.79|537.59|0
1644375270000|2022-02-09 02:54:30|539.9|537.7|539.79|537.59|539.9|537.7|539.79|537.59|0
1644375280000|2022-02-09 02:54:40|540.02|537.82|539.9|537.7|540.02|537.82|539.9|537.7|0
1644375290000|2022-02-09 02:54:50|540.02|537.82|540.02|537.82|540.02|537.82|539.9|537.7|0
1644375300000|2022-02-09 02:55:00|539.9|537.7|539.79|537.59|539.9|537.7|539.79|537.59|0
1644375310000|2022-02-09 02:55:10|540.02|537.82|540.25|538.05|540.25|538.05|540.02|537.82|0
1644375320000|2022-02-09 02:55:20|540.48|538.28|540.48|538.28|540.48|538.28|540.36|538.16|0
1644375350000|2022-02-09 02:55:50|540.25|538.05|540.25|538.05|540.25|538.05|540.25|538.05|0
1644375360000|2022-02-09 02:56:00|540.36|538.16|540.48|538.28|540.48|538.28|540.36|538.16|0
1644375370000|2022-02-09 02:56:10|540.25|538.05|540.25|538.05|540.25|538.05|540.25|538.05|0
1644375400000|2022-02-09 02:56:40|540.48|538.28|540.48|538.28|540.48|538.28|540.48|538.28|0
1644375410000|2022-02-09 02:56:50|540.36|538.16|540.48|538.28|540.48|538.28|540.36|538.16|0
1644375420000|2022-02-09 02:57:00|540.25|538.05|540.25|538.05|540.48|538.28|540.25|538.05|0
1644375430000|2022-02-09 02:57:10|540.36|538.16|540.36|538.16|540.36|538.16|540.25|538.05|0
1644375440000|2022-02-09 02:57:20|540.48|538.28|540.25|538.05|540.48|538.28|540.25|538.05|0
1644375460000|2022-02-09 02:57:40|540.02|537.82|540.25|538.05|540.25|538.05|540.02|537.82|0
1644375480000|2022-02-09 02:58:00|540.13|537.93|540.25|538.05|540.25|538.05|540.13|537.93|0
1644375490000|2022-02-09 02:58:10|540.36|538.16|540.25|538.05|540.36|538.16|540.25|538.05|0
1644375530000|2022-02-09 02:58:50|540.47|538.27|540.47|538.27|540.47|538.27|540.47|538.27|0
1644375540000|2022-02-09 02:59:00|540.36|538.16|540.47|538.27|540.47|538.27|540.36|538.16|0
1644375600000|2022-02-09 03:00:00|540.58|538.38|540.7|538.5|540.7|538.5|540.58|538.38|0
1644375610000|2022-02-09 03:00:10|540.47|538.27|540.47|538.27|540.47|538.27|540.47|538.27|0
1644375620000|2022-02-09 03:00:20|540.58|538.38|540.7|538.5|540.7|538.5|540.58|538.38|0
1644375700000|2022-02-09 03:01:40|540.93|538.73|540.93|538.73|540.93|538.73|540.93|538.73|0
1644375710000|2022-02-09 03:01:50|541.04|538.84|541.16|538.96|541.16|538.96|541.04|538.84|0
1644375780000|2022-02-09 03:03:00|540.93|538.73|540.93|538.73|540.93|538.73|540.93|538.73|0
1644375800000|2022-02-09 03:03:20|541.16|538.96|541.16|538.96|541.16|538.96|541.16|538.96|0
1644375900000|2022-02-09 03:05:00|541.15|538.95|541.15|538.95|541.15|538.95|541.15|538.95|0
1644375940000|2022-02-09 03:05:40|540.93|538.73|540.93|538.73|540.93|538.73|540.93|538.73|0
1644375970000|2022-02-09 03:06:10|541.15|538.95|541.15|538.95|541.15|538.95|541.15|538.95|0
1644375980000|2022-02-09 03:06:20|542.3|540.1|542.3|540.1|542.3|540.1|542.3|540.1|0
1644375990000|2022-02-09 03:06:30|542.07|539.87|542.07|539.87|542.07|539.87|542.07|539.87|0
1644376000000|2022-02-09 03:06:40|541.95|539.75|541.95|539.75|541.95|539.75|541.95|539.75|0
1644376010000|2022-02-09 03:06:50|541.84|539.64|541.84|539.64|541.84|539.64|541.84|539.64|0
1644376020000|2022-02-09 03:07:00|541.61|539.41|541.72|539.52|541.84|539.64|541.61|539.41|0
1644376030000|2022-02-09 03:07:10|541.61|539.41|541.84|539.64|541.84|539.64|541.61|539.41|0
1644376040000|2022-02-09 03:07:20|541.61|539.41|541.84|539.64|541.84|539.64|541.61|539.41|0
1644376060000|2022-02-09 03:07:40|542.07|539.87|542.07|539.87|542.07|539.87|542.07|539.87|0
1644376080000|2022-02-09 03:08:00|541.84|539.64|542.07|539.87|542.07|539.87|541.84|539.64|0
1644376090000|2022-02-09 03:08:10|542.18|539.98|542.29|540.09|542.29|540.09|542.18|539.98|0
1644376100000|2022-02-09 03:08:20|542.4|540.2|542.52|540.32|542.52|540.32|542.4|540.2|0
1644376120000|2022-02-09 03:08:40|542.29|540.09|542.29|540.09|542.52|540.32|542.29|540.09|0
1644376140000|2022-02-09 03:09:00|542.52|540.32|542.52|540.32|542.52|540.32|542.52|540.32|0
1644376150000|2022-02-09 03:09:10|542.4|540.2|542.29|540.09|542.4|540.2|542.29|540.09|0
1644376160000|2022-02-09 03:09:20|542.52|540.32|542.29|540.09|542.52|540.32|542.29|540.09|0
1644376180000|2022-02-09 03:09:40|542.52|540.32|542.75|540.55|542.75|540.55|542.4|540.2|0
1644376190000|2022-02-09 03:09:50|542.63|540.43|542.52|540.32|542.63|540.43|542.52|540.32|0
1644376200000|2022-02-09 03:10:00|542.63|540.43|542.52|540.32|542.75|540.55|542.52|540.32|0
1644376230000|2022-02-09 03:10:30|542.4|540.2|542.52|540.32|542.52|540.32|542.4|540.2|0
1644376270000|2022-02-09 03:11:10|542.75|540.55|542.75|540.55|542.75|540.55|542.75|540.55|0
1644376290000|2022-02-09 03:11:30|542.86|540.66|542.75|540.55|542.86|540.66|542.75|540.55|0
1644376300000|2022-02-09 03:11:40|542.98|540.78|542.98|540.78|542.98|540.78|542.98|540.78|0
1644376310000|2022-02-09 03:11:50|543.09|540.89|542.98|540.78|543.09|540.89|542.86|540.66|0
1644376320000|2022-02-09 03:12:00|542.86|540.66|542.86|540.66|542.86|540.66|542.86|540.66|0
1644376330000|2022-02-09 03:12:10|542.75|540.55|542.98|540.78|542.98|540.78|542.75|540.55|0
1644376340000|2022-02-09 03:12:20|542.86|540.66|542.86|540.66|542.98|540.78|542.86|540.66|0
1644376350000|2022-02-09 03:12:30|542.75|540.55|542.75|540.55|542.75|540.55|542.75|540.55|0
1644376360000|2022-02-09 03:12:40|542.52|540.32|542.52|540.32|542.52|540.32|542.52|540.32|0
1644376370000|2022-02-09 03:12:50|542.4|540.2|542.29|540.09|542.4|540.2|542.29|540.09|0
1644376380000|2022-02-09 03:13:00|542.4|540.2|542.29|540.09|542.52|540.32|542.29|540.09|0
1644376390000|2022-02-09 03:13:10|542.52|540.32|542.52|540.32|542.52|540.32|542.52|540.32|0
1644376490000|2022-02-09 03:14:50|542.29|540.09|542.29|540.09|542.29|540.09|542.29|540.09|0
1644376510000|2022-02-09 03:15:10|542.17|539.97|542.06|539.86|542.17|539.97|542.06|539.86|0
1644376520000|2022-02-09 03:15:20|542.17|539.97|542.17|539.97|542.17|539.97|542.17|539.97|0
1644376530000|2022-02-09 03:15:30|542.06|539.86|542.06|539.86|542.06|539.86|542.06|539.86|0
1644376610000|2022-02-09 03:16:50|542.29|540.09|542.75|540.55|542.75|540.55|542.29|540.09|0
1644376630000|2022-02-09 03:17:10|542.97|540.77|542.75|540.55|542.97|540.77|542.75|540.55|0
1644376640000|2022-02-09 03:17:20|542.97|540.77|542.97|540.77|542.97|540.77|542.97|540.77|0
1644376650000|2022-02-09 03:17:30|542.85|540.65|542.85|540.65|542.85|540.65|542.85|540.65|0
1644376660000|2022-02-09 03:17:40|542.75|540.55|542.75|540.55|542.75|540.55|542.75|540.55|0
1644376670000|2022-02-09 03:17:50|542.74|540.54|542.74|540.54|542.85|540.65|542.74|540.54|0
1644376680000|2022-02-09 03:18:00|542.85|540.65|542.85|540.65|542.85|540.65|542.85|540.65|0
1644376710000|2022-02-09 03:18:30|542.74|540.54|542.97|540.77|542.97|540.77|542.74|540.54|0
1644376720000|2022-02-09 03:18:40|542.74|540.54|542.74|540.54|542.74|540.54|542.74|540.54|0
1644376760000|2022-02-09 03:19:20|542.97|540.77|542.97|540.77|542.97|540.77|542.97|540.77|0
1644376800000|2022-02-09 03:20:00|543.2|541|543.2|541|543.2|541|543.08|540.88|0
1644376810000|2022-02-09 03:20:10|542.97|540.77|542.97|540.77|542.97|540.77|542.97|540.77|0
1644376830000|2022-02-09 03:20:30|543.08|540.88|542.97|540.77|543.08|540.88|542.97|540.77|0
1644376840000|2022-02-09 03:20:40|543.08|540.88|543.08|540.88|543.08|540.88|543.08|540.88|0
1644376850000|2022-02-09 03:20:50|543.2|541|543.2|541|543.2|541|543.2|541|0
1644376860000|2022-02-09 03:21:00|543.08|540.88|543.08|540.88|543.08|540.88|543.08|540.88|0
1644376870000|2022-02-09 03:21:10|543.2|541|543.2|541|543.2|541|543.2|541|0
1644376880000|2022-02-09 03:21:20|543.08|540.88|542.97|540.77|543.08|540.88|542.97|540.77|0
1644376890000|2022-02-09 03:21:30|543.08|540.88|543.43|541.23|543.43|541.23|543.08|540.88|0
1644376900000|2022-02-09 03:21:40|543.2|541|543.2|541|543.2|541|543.2|541|0
1644376920000|2022-02-09 03:22:00|542.97|540.77|542.97|540.77|542.97|540.77|542.97|540.77|0
1644376960000|2022-02-09 03:22:40|542.85|540.65|542.97|540.77|542.97|540.77|542.74|540.54|0
1644376990000|2022-02-09 03:23:10|542.85|540.65|542.85|540.65|542.85|540.65|542.85|540.65|0
1644377000000|2022-02-09 03:23:20|542.74|540.54|542.74|540.54|542.74|540.54|542.74|540.54|0
1644377050000|2022-02-09 03:24:10|542.51|540.31|542.74|540.54|542.74|540.54|542.51|540.31|0
1644377110000|2022-02-09 03:25:10|542.51|540.31|542.62|540.42|542.62|540.42|542.51|540.31|0
1644377120000|2022-02-09 03:25:20|542.51|540.31|542.51|540.31|542.51|540.31|542.51|540.31|0
1644377140000|2022-02-09 03:25:40|542.39|540.19|542.39|540.19|542.39|540.19|542.39|540.19|0
1644377150000|2022-02-09 03:25:50|542.51|540.31|542.74|540.54|542.74|540.54|542.51|540.31|0
1644377180000|2022-02-09 03:26:20|542.51|540.31|542.51|540.31|542.51|540.31|542.51|540.31|0
1644377200000|2022-02-09 03:26:40|542.39|540.19|542.51|540.31|542.51|540.31|542.39|540.19|0
1644377210000|2022-02-09 03:26:50|542.39|540.19|542.51|540.31|542.51|540.31|542.39|540.19|0
1644377250000|2022-02-09 03:27:30|542.62|540.42|542.74|540.54|542.74|540.54|542.62|540.42|0
1644377280000|2022-02-09 03:28:00|542.97|540.77|542.97|540.77|542.97|540.77|542.97|540.77|0
1644377320000|2022-02-09 03:28:40|543.08|540.88|543.2|541|543.2|541|542.97|540.77|0
1644377330000|2022-02-09 03:28:50|543.19|540.99|543.19|540.99|543.19|540.99|543.19|540.99|0
1644377340000|2022-02-09 03:29:00|542.97|540.77|542.74|540.54|542.97|540.77|542.74|540.54|0
1644377350000|2022-02-09 03:29:10|542.97|540.77|542.97|540.77|542.97|540.77|542.97|540.77|0
1644377360000|2022-02-09 03:29:20|542.85|540.65|542.85|540.65|542.85|540.65|542.85|540.65|0
1644377370000|2022-02-09 03:29:30|542.97|540.77|542.97|540.77|542.97|540.77|542.85|540.65|0
1644377390000|2022-02-09 03:29:50|542.74|540.54|542.97|540.77|542.97|540.77|542.74|540.54|0
1644377400000|2022-02-09 03:30:00|543.19|540.99|542.97|540.77|543.19|540.99|542.97|540.77|0
1644377410000|2022-02-09 03:30:10|543.19|540.99|543.19|540.99|543.19|540.99|543.19|540.99|0
1644377430000|2022-02-09 03:30:30|543.3|541.1|543.3|541.1|543.42|541.22|543.3|541.1|0
1644377440000|2022-02-09 03:30:40|543.42|541.22|543.3|541.1|543.42|541.22|543.3|541.1|0
1644377450000|2022-02-09 03:30:50|544.79|542.59|545.48|543.28|545.48|543.28|544.79|542.59|0
1644377460000|2022-02-09 03:31:00|546.85|544.65|546.27|544.07|546.85|544.65|546.27|544.07|0
1644377470000|2022-02-09 03:31:10|546.39|544.19|546.62|544.42|546.62|544.42|546.16|543.96|0
1644377480000|2022-02-09 03:31:20|546.39|544.19|546.16|543.96|546.39|544.19|545.82|543.62|0
1644377490000|2022-02-09 03:31:30|546.05|543.85|546.05|543.85|546.16|543.96|546.05|543.85|0
1644377500000|2022-02-09 03:31:40|546.16|543.96|546.05|543.85|546.16|543.96|545.94|543.74|0
1644377510000|2022-02-09 03:31:50|546.16|543.96|546.16|543.96|546.16|543.96|546.16|543.96|0
1644377520000|2022-02-09 03:32:00|546.39|544.19|546.39|544.19|546.39|544.19|546.39|544.19|0
1644377530000|2022-02-09 03:32:10|546.62|544.42|546.62|544.42|546.85|544.65|546.62|544.42|0
1644377540000|2022-02-09 03:32:20|546.85|544.65|546.85|544.65|546.85|544.65|546.85|544.65|0
1644377550000|2022-02-09 03:32:30|547.08|544.88|546.85|544.65|547.08|544.88|546.85|544.65|0
1644377560000|2022-02-09 03:32:40|546.96|544.76|546.85|544.65|547.08|544.88|546.85|544.65|0
1644377570000|2022-02-09 03:32:50|547.08|544.88|547.08|544.88|547.08|544.88|547.08|544.88|0
1644377580000|2022-02-09 03:33:00|546.85|544.65|546.62|544.42|546.85|544.65|546.62|544.42|0
1644377590000|2022-02-09 03:33:10|546.73|544.53|546.85|544.65|546.85|544.65|546.73|544.53|0
1644377600000|2022-02-09 03:33:20|546.96|544.76|547.08|544.88|547.08|544.88|546.96|544.76|0
1644377620000|2022-02-09 03:33:40|546.96|544.76|546.96|544.76|546.96|544.76|546.96|544.76|0
1644377630000|2022-02-09 03:33:50|547.08|544.88|547.42|545.22|547.42|545.22|547.08|544.88|0
1644377640000|2022-02-09 03:34:00|547.54|545.34|547.31|545.11|547.54|545.34|547.31|545.11|0
1644377660000|2022-02-09 03:34:20|547.42|545.22|547.54|545.34|547.54|545.34|547.42|545.22|0
1644377670000|2022-02-09 03:34:30|547.76|545.56|547.54|545.34|547.76|545.56|547.54|545.34|0
1644377680000|2022-02-09 03:34:40|547.76|545.56|547.54|545.34|547.76|545.56|547.54|545.34|0
1644377690000|2022-02-09 03:34:50|547.76|545.56|547.76|545.56|547.76|545.56|547.76|545.56|0
1644377700000|2022-02-09 03:35:00|547.54|545.34|547.54|545.34|547.54|545.34|547.54|545.34|0
1644377710000|2022-02-09 03:35:10|547.76|545.56|547.54|545.34|547.76|545.56|547.54|545.34|0
1644377720000|2022-02-09 03:35:20|547.76|545.56|547.76|545.56|547.76|545.56|547.76|545.56|0
1644377730000|2022-02-09 03:35:30|547.54|545.34|547.54|545.34|547.54|545.34|547.54|545.34|0
1644377740000|2022-02-09 03:35:40|547.42|545.22|547.53|545.33|547.53|545.33|547.42|545.22|0
1644377750000|2022-02-09 03:35:50|547.42|545.22|547.31|545.11|547.42|545.22|547.31|545.11|0
1644377760000|2022-02-09 03:36:00|547.08|544.88|547.08|544.88|547.08|544.88|547.08|544.88|0
1644377770000|2022-02-09 03:36:10|547.31|545.11|547.31|545.11|547.31|545.11|547.31|545.11|0
1644377790000|2022-02-09 03:36:30|547.53|545.33|547.31|545.11|547.53|545.33|547.31|545.11|0
1644377800000|2022-02-09 03:36:40|547.08|544.88|546.85|544.65|547.08|544.88|546.85|544.65|0
1644377840000|2022-02-09 03:37:20|546.96|544.76|546.85|544.65|546.96|544.76|546.85|544.65|0
1644377850000|2022-02-09 03:37:30|547.08|544.88|547.08|544.88|547.08|544.88|546.85|544.65|0
1644377860000|2022-02-09 03:37:40|546.85|544.65|547.08|544.88|547.08|544.88|546.85|544.65|0
1644377880000|2022-02-09 03:38:00|546.85|544.65|546.85|544.65|546.85|544.65|546.85|544.65|0
1644377890000|2022-02-09 03:38:10|547.08|544.88|547.08|544.88|547.08|544.88|547.08|544.88|0
1644377900000|2022-02-09 03:38:20|546.96|544.76|546.85|544.65|546.96|544.76|546.85|544.65|0
1644377920000|2022-02-09 03:38:40|546.62|544.42|546.85|544.65|546.85|544.65|546.62|544.42|0
1644377940000|2022-02-09 03:39:00|547.08|544.88|547.08|544.88|547.08|544.88|547.08|544.88|0
1644377950000|2022-02-09 03:39:10|546.85|544.65|546.85|544.65|546.85|544.65|546.85|544.65|0
1644377960000|2022-02-09 03:39:20|546.96|544.76|546.85|544.65|547.08|544.88|546.85|544.65|0
1644378000000|2022-02-09 03:40:00|546.96|544.76|546.96|544.76|546.96|544.76|546.85|544.65|0
1644378010000|2022-02-09 03:40:10|547.07|544.87|546.85|544.65|547.07|544.87|546.85|544.65|0
1644378020000|2022-02-09 03:40:20|547.07|544.87|546.85|544.65|547.07|544.87|546.85|544.65|0
1644378060000|2022-02-09 03:41:00|546.96|544.76|546.85|544.65|547.07|544.87|546.85|544.65|0
1644378070000|2022-02-09 03:41:10|546.95|544.75|546.95|544.75|546.95|544.75|546.95|544.75|0
1644378080000|2022-02-09 03:41:20|547.07|544.87|547.18|544.98|547.18|544.98|547.07|544.87|0
1644378090000|2022-02-09 03:41:30|547.07|544.87|547.07|544.87|547.07|544.87|547.07|544.87|0
1644378110000|2022-02-09 03:41:50|547.3|545.1|547.3|545.1|547.3|545.1|547.3|545.1|0
1644378120000|2022-02-09 03:42:00|547.18|544.98|547.3|545.1|547.3|545.1|547.18|544.98|0
1644378130000|2022-02-09 03:42:10|547.07|544.87|547.07|544.87|547.07|544.87|547.07|544.87|0
1644378140000|2022-02-09 03:42:20|547.18|544.98|547.3|545.1|547.3|545.1|547.18|544.98|0
1644378160000|2022-02-09 03:42:40|547.07|544.87|547.07|544.87|547.07|544.87|547.07|544.87|0
1644378170000|2022-02-09 03:42:50|546.84|544.64|547.07|544.87|547.07|544.87|546.84|544.64|0
1644378180000|2022-02-09 03:43:00|546.95|544.75|546.84|544.64|546.95|544.75|546.84|544.64|0
1644378280000|2022-02-09 03:44:40|546.61|544.41|546.61|544.41|546.61|544.41|546.61|544.41|0
1644378310000|2022-02-09 03:45:10|546.84|544.64|546.84|544.64|546.84|544.64|546.84|544.64|0
1644378320000|2022-02-09 03:45:20|546.72|544.52|546.84|544.64|546.84|544.64|546.72|544.52|0
1644378340000|2022-02-09 03:45:40|547.07|544.87|547.07|544.87|547.07|544.87|547.07|544.87|0
1644378370000|2022-02-09 03:46:10|547.3|545.1|547.18|544.98|547.3|545.1|547.18|544.98|0
1644378380000|2022-02-09 03:46:20|547.07|544.87|547.3|545.1|547.3|545.1|547.07|544.87|0
1644378390000|2022-02-09 03:46:30|547.53|545.33|547.53|545.33|547.53|545.33|547.53|545.33|0
1644378420000|2022-02-09 03:47:00|547.3|545.1|547.3|545.1|547.3|545.1|547.3|545.1|0
1644378430000|2022-02-09 03:47:10|547.18|544.98|547.18|544.98|547.18|544.98|547.18|544.98|0
1644378440000|2022-02-09 03:47:20|547.07|544.87|547.3|545.1|547.3|545.1|547.07|544.87|0
1644378490000|2022-02-09 03:48:10|547.18|544.98|547.07|544.87|547.3|545.1|547.07|544.87|0
1644378500000|2022-02-09 03:48:20|546.95|544.75|546.84|544.64|547.07|544.87|546.84|544.64|0
1644378520000|2022-02-09 03:48:40|546.61|544.41|546.61|544.41|546.61|544.41|546.61|544.41|0
1644378530000|2022-02-09 03:48:50|546.38|544.18|546.61|544.41|546.61|544.41|546.38|544.18|0
1644378550000|2022-02-09 03:49:10|546.72|544.52|546.61|544.41|546.72|544.52|546.61|544.41|0
1644378560000|2022-02-09 03:49:20|546.84|544.64|547.07|544.87|547.07|544.87|546.84|544.64|0
1644378600000|2022-02-09 03:50:00|546.84|544.64|546.84|544.64|546.84|544.64|546.84|544.64|0
1644378610000|2022-02-09 03:50:10|546.72|544.52|546.84|544.64|546.84|544.64|546.72|544.52|0
1644378640000|2022-02-09 03:50:40|547.07|544.87|547.07|544.87|547.07|544.87|547.07|544.87|0
1644378650000|2022-02-09 03:50:50|547.18|544.98|547.3|545.1|547.3|545.1|547.18|544.98|0
1644378660000|2022-02-09 03:51:00|547.07|544.87|547.3|545.1|547.3|545.1|547.07|544.87|0
1644378670000|2022-02-09 03:51:10|547.41|545.21|547.53|545.33|547.53|545.33|547.3|545.1|0
1644378690000|2022-02-09 03:51:30|547.3|545.1|547.3|545.1|547.3|545.1|547.3|545.1|0
1644378700000|2022-02-09 03:51:40|547.07|544.87|547.07|544.87|547.07|544.87|547.07|544.87|0
1644378750000|2022-02-09 03:52:30|547.3|545.1|547.07|544.87|547.3|545.1|547.07|544.87|0
1644378770000|2022-02-09 03:52:50|547.18|544.98|547.18|544.98|547.18|544.98|547.18|544.98|0
1644378780000|2022-02-09 03:53:00|547.3|545.1|547.18|544.98|547.3|545.1|547.07|544.87|0
1644378790000|2022-02-09 03:53:10|547.3|545.1|547.3|545.1|547.3|545.1|547.18|544.98|0
1644378810000|2022-02-09 03:53:30|547.41|545.21|547.3|545.1|547.41|545.21|547.3|545.1|0
1644378830000|2022-02-09 03:53:50|547.4|545.2|547.3|545.1|547.4|545.2|547.3|545.1|0
1644378840000|2022-02-09 03:54:00|547.29|545.09|547.29|545.09|547.29|545.09|547.29|545.09|0
1644378880000|2022-02-09 03:54:40|547.52|545.32|547.29|545.09|547.52|545.32|547.29|545.09|0
1644378890000|2022-02-09 03:54:50|547.52|545.32|547.52|545.32|547.52|545.32|547.52|545.32|0
1644378900000|2022-02-09 03:55:00|547.29|545.09|547.29|545.09|547.29|545.09|547.29|545.09|0
1644378940000|2022-02-09 03:55:40|547.17|544.97|547.07|544.87|547.17|544.97|547.07|544.87|0
1644378950000|2022-02-09 03:55:50|547.29|545.09|547.29|545.09|547.29|545.09|547.29|545.09|0
1644378960000|2022-02-09 03:56:00|547.06|544.86|547.06|544.86|547.06|544.86|547.06|544.86|0
1644378990000|2022-02-09 03:56:30|546.84|544.64|546.84|544.64|546.84|544.64|546.84|544.64|0
1644379000000|2022-02-09 03:56:40|546.61|544.41|546.84|544.64|546.84|544.64|546.61|544.41|0
1644379070000|2022-02-09 03:57:50|546.83|544.63|546.83|544.63|546.83|544.63|546.83|544.63|0
1644379080000|2022-02-09 03:58:00|546.72|544.52|546.83|544.63|546.83|544.63|546.72|544.52|0
1644379100000|2022-02-09 03:58:20|546.94|544.74|546.94|544.74|546.94|544.74|546.94|544.74|0
1644379110000|2022-02-09 03:58:30|547.06|544.86|546.83|544.63|547.06|544.86|546.83|544.63|0
1644379140000|2022-02-09 03:59:00|547.06|544.86|547.06|544.86|547.06|544.86|547.06|544.86|0
1644379190000|2022-02-09 03:59:50|546.83|544.63|546.83|544.63|546.83|544.63|546.83|544.63|0
1644379240000|2022-02-09 04:00:40|546.6|544.4|546.6|544.4|546.6|544.4|546.6|544.4|0
1644379260000|2022-02-09 04:01:00|546.71|544.51|546.83|544.63|546.83|544.63|546.71|544.51|0
1644379280000|2022-02-09 04:01:20|547.06|544.86|547.06|544.86|547.06|544.86|547.06|544.86|0
1644379300000|2022-02-09 04:01:40|547.29|545.09|547.29|545.09|547.29|545.09|547.29|545.09|0
1644379310000|2022-02-09 04:01:50|547.06|544.86|547.06|544.86|547.06|544.86|547.06|544.86|0
1644379320000|2022-02-09 04:02:00|547.29|545.09|547.06|544.86|547.29|545.09|547.06|544.86|0
1644379340000|2022-02-09 04:02:20|547.29|545.09|547.29|545.09|547.29|545.09|547.29|545.09|0
1644379420000|2022-02-09 04:03:40|547.52|545.32|547.52|545.32|547.52|545.32|547.52|545.32|0
1644379430000|2022-02-09 04:03:50|547.4|545.2|547.29|545.09|547.4|545.2|547.29|545.09|0
1644379480000|2022-02-09 04:04:40|547.4|545.2|547.52|545.32|547.52|545.32|547.4|545.2|0
1644379490000|2022-02-09 04:04:50|547.29|545.09|547.52|545.32|547.52|545.32|547.29|545.09|0
1644379540000|2022-02-09 04:05:40|547.63|545.43|547.52|545.32|547.63|545.43|547.52|545.32|0
1644379560000|2022-02-09 04:06:00|547.63|545.43|547.63|545.43|547.63|545.43|547.63|545.43|0
1644379570000|2022-02-09 04:06:10|547.52|545.32|547.52|545.32|547.52|545.32|547.52|545.32|0
1644379580000|2022-02-09 04:06:20|547.75|545.55|547.52|545.32|547.75|545.55|547.52|545.32|0
1644379600000|2022-02-09 04:06:40|547.75|545.55|547.52|545.32|547.75|545.55|547.52|545.32|0
1644379610000|2022-02-09 04:06:50|547.29|545.09|547.29|545.09|547.29|545.09|547.29|545.09|0
1644379630000|2022-02-09 04:07:10|547.4|545.2|547.52|545.32|547.52|545.32|547.4|545.2|0
1644379680000|2022-02-09 04:08:00|547.29|545.09|547.29|545.09|547.29|545.09|547.29|545.09|0
1644379690000|2022-02-09 04:08:10|547.52|545.32|547.52|545.32|547.52|545.32|547.52|545.32|0
1644379730000|2022-02-09 04:08:50|547.75|545.55|547.75|545.55|547.75|545.55|547.75|545.55|0
1644379740000|2022-02-09 04:09:00|547.63|545.43|547.75|545.55|547.75|545.55|547.63|545.43|0
1644379750000|2022-02-09 04:09:10|547.52|545.32|547.75|545.55|547.75|545.55|547.52|545.32|0
1644379770000|2022-02-09 04:09:30|548.89|546.69|549.12|546.92|549.12|546.92|548.89|546.69|0
1644379780000|2022-02-09 04:09:40|549.58|547.38|549.58|547.38|549.58|547.38|549.58|547.38|0
1644379790000|2022-02-09 04:09:50|550.04|547.84|551.88|549.68|551.88|549.68|550.04|547.84|0
1644379800000|2022-02-09 04:10:00|551.65|549.45|550.5|548.3|551.65|549.45|550.5|548.3|0
1644379810000|2022-02-09 04:10:10|550.27|548.07|550.04|547.84|550.27|548.07|550.04|547.84|0
1644379820000|2022-02-09 04:10:20|549.81|547.61|549.81|547.61|549.81|547.61|549.81|547.61|0
1644379830000|2022-02-09 04:10:30|549.92|547.72|549.81|547.61|549.92|547.72|549.81|547.61|0
1644379840000|2022-02-09 04:10:40|549.58|547.38|549.35|547.15|549.58|547.38|549.35|547.15|0
1644379860000|2022-02-09 04:11:00|548.89|546.69|549.12|546.92|549.12|546.92|548.89|546.69|0
1644379870000|2022-02-09 04:11:10|549|546.8|549.12|546.92|549.12|546.92|549|546.8|0
1644379880000|2022-02-09 04:11:20|549.23|547.03|549.12|546.92|549.23|547.03|549.12|546.92|0
1644379890000|2022-02-09 04:11:30|548.89|546.69|549.12|546.92|549.23|547.03|548.89|546.69|0
1644379900000|2022-02-09 04:11:40|549.23|547.03|549.23|547.03|549.35|547.15|549.12|546.92|0
1644379910000|2022-02-09 04:11:50|549.35|547.15|549.35|547.15|549.35|547.15|549.12|546.92|0
1644379940000|2022-02-09 04:12:20|549.69|547.49|549.81|547.61|549.81|547.61|549.69|547.49|0
1644379950000|2022-02-09 04:12:30|550.04|547.84|549.81|547.61|550.04|547.84|549.81|547.61|0
1644379970000|2022-02-09 04:12:50|550.04|547.84|550.04|547.84|550.04|547.84|550.04|547.84|0
1644379990000|2022-02-09 04:13:10|550.27|548.07|550.15|547.95|550.27|548.07|550.15|547.95|0
1644380000000|2022-02-09 04:13:20|550.27|548.07|550.38|548.18|550.38|548.18|550.27|548.07|0
1644380010000|2022-02-09 04:13:30|550.27|548.07|550.27|548.07|550.27|548.07|550.04|547.84|0
1644380020000|2022-02-09 04:13:40|550.04|547.84|550.27|548.07|550.27|548.07|550.04|547.84|0
1644380040000|2022-02-09 04:14:00|550.04|547.84|550.04|547.84|550.04|547.84|550.04|547.84|0
1644380060000|2022-02-09 04:14:20|549.81|547.61|549.35|547.15|549.81|547.61|549.35|547.15|0
1644380090000|2022-02-09 04:14:50|549.46|547.26|549.46|547.26|549.46|547.26|549.46|547.26|0
1644380100000|2022-02-09 04:15:00|549.35|547.15|549.92|547.72|549.92|547.72|549.35|547.15|0
1644380110000|2022-02-09 04:15:10|550.04|547.84|550.04|547.84|550.04|547.84|550.04|547.84|0
1644380120000|2022-02-09 04:15:20|549.81|547.61|550.04|547.84|550.04|547.84|549.81|547.61|0
1644380150000|2022-02-09 04:15:50|549.58|547.38|549.58|547.38|549.58|547.38|549.58|547.38|0
1644380160000|2022-02-09 04:16:00|549.69|547.49|549.69|547.49|549.69|547.49|549.58|547.38|0
1644380170000|2022-02-09 04:16:10|549.58|547.38|549.81|547.61|549.81|547.61|549.58|547.38|0
1644380190000|2022-02-09 04:16:30|550.04|547.84|549.81|547.61|550.04|547.84|549.81|547.61|0
1644380200000|2022-02-09 04:16:40|549.92|547.72|549.92|547.72|549.92|547.72|549.81|547.61|0
1644380210000|2022-02-09 04:16:50|550.04|547.84|550.04|547.84|550.04|547.84|550.04|547.84|0
1644380230000|2022-02-09 04:17:10|550.27|548.07|550.49|548.29|550.49|548.29|550.27|548.07|0
1644380240000|2022-02-09 04:17:20|550.72|548.52|550.72|548.52|550.72|548.52|550.72|548.52|0
1644380280000|2022-02-09 04:18:00|550.49|548.29|550.49|548.29|550.49|548.29|550.49|548.29|0
1644380290000|2022-02-09 04:18:10|550.72|548.52|550.49|548.29|550.72|548.52|550.49|548.29|0
1644380340000|2022-02-09 04:19:00|550.26|548.06|550.49|548.29|550.49|548.29|550.26|548.06|0
1644380350000|2022-02-09 04:19:10|550.26|548.06|550.03|547.83|550.26|548.06|550.03|547.83|0
1644380370000|2022-02-09 04:19:30|550.14|547.94|550.03|547.83|550.14|547.94|550.03|547.83|0
1644380380000|2022-02-09 04:19:40|550.26|548.06|550.26|548.06|550.26|548.06|550.26|548.06|0
1644380390000|2022-02-09 04:19:50|550.03|547.83|550.03|547.83|550.03|547.83|550.03|547.83|0
1644380400000|2022-02-09 04:20:00|550.26|548.06|550.03|547.83|550.26|548.06|550.03|547.83|0
1644380410000|2022-02-09 04:20:10|550.14|547.94|550.14|547.94|550.14|547.94|550.14|547.94|0
1644380420000|2022-02-09 04:20:20|550.03|547.83|550.03|547.83|550.03|547.83|550.03|547.83|0
1644380440000|2022-02-09 04:20:40|550.26|548.06|550.26|548.06|550.26|548.06|550.26|548.06|0
1644380450000|2022-02-09 04:20:50|550.03|547.83|550.03|547.83|550.03|547.83|550.03|547.83|0
1644380520000|2022-02-09 04:22:00|549.91|547.71|550.14|547.94|550.14|547.94|549.91|547.71|0
1644380530000|2022-02-09 04:22:10|550.26|548.06|550.26|548.06|550.26|548.06|550.26|548.06|0
1644380540000|2022-02-09 04:22:20|550.14|547.94|550.26|548.06|550.26|548.06|550.14|547.94|0
1644380560000|2022-02-09 04:22:40|550.49|548.29|550.49|548.29|550.49|548.29|550.49|548.29|0
1644380580000|2022-02-09 04:23:00|550.26|548.06|550.49|548.29|550.49|548.29|550.26|548.06|0
1644380590000|2022-02-09 04:23:10|550.95|548.75|550.95|548.75|550.95|548.75|550.95|548.75|0
1644380600000|2022-02-09 04:23:20|550.72|548.52|550.72|548.52|550.72|548.52|550.72|548.52|0
1644380610000|2022-02-09 04:23:30|550.95|548.75|550.95|548.75|550.95|548.75|550.95|548.75|0
1644380620000|2022-02-09 04:23:40|550.72|548.52|550.95|548.75|550.95|548.75|550.72|548.52|0
1644380640000|2022-02-09 04:24:00|551.06|548.86|551.06|548.86|551.06|548.86|551.06|548.86|0
1644380650000|2022-02-09 04:24:10|551.18|548.98|550.95|548.75|551.18|548.98|550.95|548.75|0
1644380670000|2022-02-09 04:24:30|551.18|548.98|551.18|548.98|551.18|548.98|551.18|548.98|0
1644380700000|2022-02-09 04:25:00|550.95|548.75|550.95|548.75|550.95|548.75|550.95|548.75|0
1644380710000|2022-02-09 04:25:10|550.72|548.52|550.95|548.75|550.95|548.75|550.72|548.52|0
1644380720000|2022-02-09 04:25:20|550.72|548.52|550.72|548.52|550.72|548.52|550.72|548.52|0
1644380730000|2022-02-09 04:25:30|550.95|548.75|550.95|548.75|550.95|548.75|550.95|548.75|0
1644380760000|2022-02-09 04:26:00|550.83|548.63|550.72|548.52|550.95|548.75|550.72|548.52|0
1644380790000|2022-02-09 04:26:30|550.95|548.75|550.95|548.75|550.95|548.75|550.95|548.75|0
1644380800000|2022-02-09 04:26:40|550.72|548.52|550.72|548.52|550.72|548.52|550.72|548.52|0
1644380820000|2022-02-09 04:27:00|550.49|548.29|550.49|548.29|550.49|548.29|550.49|548.29|0
1644380830000|2022-02-09 04:27:10|550.26|548.06|550.26|548.06|550.26|548.06|550.26|548.06|0
1644380840000|2022-02-09 04:27:20|550.37|548.17|550.37|548.17|550.37|548.17|550.37|548.17|0
1644380850000|2022-02-09 04:27:30|550.72|548.52|550.49|548.29|550.72|548.52|550.49|548.29|0
1644380870000|2022-02-09 04:27:50|550.37|548.17|550.37|548.17|550.37|548.17|550.26|548.06|0
1644380880000|2022-02-09 04:28:00|550.26|548.06|550.26|548.06|550.26|548.06|550.26|548.06|0
1644380900000|2022-02-09 04:28:20|550.37|548.17|550.37|548.17|550.37|548.17|550.37|548.17|0
1644380910000|2022-02-09 04:28:30|550.26|548.06|550.26|548.06|550.26|548.06|550.26|548.06|0
1644380950000|2022-02-09 04:29:10|550.03|547.83|550.03|547.83|550.03|547.83|550.03|547.83|0
1644380970000|2022-02-09 04:29:30|549.8|547.6|549.8|547.6|549.8|547.6|549.8|547.6|0
1644380990000|2022-02-09 04:29:50|549.57|547.37|549.57|547.37|549.57|547.37|549.57|547.37|0
1644381000000|2022-02-09 04:30:00|549.45|547.25|549.34|547.14|549.45|547.25|549.34|547.14|0
1644381020000|2022-02-09 04:30:20|549.57|547.37|549.57|547.37|549.57|547.37|549.57|547.37|0
1644381070000|2022-02-09 04:31:10|549.34|547.14|549.34|547.14|549.34|547.14|549.34|547.14|0
1644381180000|2022-02-09 04:33:00|549.11|546.91|549.11|546.91|549.11|546.91|549.11|546.91|0
1644381200000|2022-02-09 04:33:20|549.34|547.14|549.22|547.02|549.34|547.14|549.22|547.02|0
1644381210000|2022-02-09 04:33:30|549.11|546.91|549.11|546.91|549.34|547.14|549.11|546.91|0
1644381230000|2022-02-09 04:33:50|549.22|547.02|549.11|546.91|549.22|547.02|549.11|546.91|0
1644381240000|2022-02-09 04:34:00|548.99|546.79|549.11|546.91|549.11|546.91|548.99|546.79|0
1644381250000|2022-02-09 04:34:10|549.34|547.14|549.34|547.14|549.34|547.14|549.34|547.14|0
1644381260000|2022-02-09 04:34:20|549.11|546.91|549.22|547.02|549.22|547.02|549.11|546.91|0
1644381270000|2022-02-09 04:34:30|549.34|547.14|549.11|546.91|549.34|547.14|549.11|546.91|0
1644381290000|2022-02-09 04:34:50|548.88|546.68|548.88|546.68|548.88|546.68|548.88|546.68|0
1644381300000|2022-02-09 04:35:00|548.65|546.45|548.88|546.68|548.88|546.68|548.65|546.45|0
1644381320000|2022-02-09 04:35:20|549.11|546.91|549.11|546.91|549.11|546.91|549.11|546.91|0
1644381360000|2022-02-09 04:36:00|548.88|546.68|549.11|546.91|549.11|546.91|548.88|546.68|0
1644381370000|2022-02-09 04:36:10|548.88|546.68|548.99|546.79|548.99|546.79|548.88|546.68|0
1644381380000|2022-02-09 04:36:20|548.88|546.68|548.99|546.79|548.99|546.79|548.88|546.68|0
1644381390000|2022-02-09 04:36:30|548.88|546.68|548.65|546.45|548.88|546.68|548.65|546.45|0
1644381400000|2022-02-09 04:36:40|548.42|546.22|547.96|545.76|548.42|546.22|547.96|545.76|0
1644381410000|2022-02-09 04:36:50|548.42|546.22|548.42|546.22|548.42|546.22|548.42|546.22|0
1644381420000|2022-02-09 04:37:00|548.65|546.45|548.65|546.45|548.65|546.45|548.65|546.45|0
1644381450000|2022-02-09 04:37:30|548.88|546.68|548.88|546.68|548.88|546.68|548.88|546.68|0
1644381460000|2022-02-09 04:37:40|548.76|546.56|548.65|546.45|548.88|546.68|548.65|546.45|0
1644381500000|2022-02-09 04:38:20|548.76|546.56|548.76|546.56|548.76|546.56|548.76|546.56|0
1644381510000|2022-02-09 04:38:30|548.88|546.68|548.88|546.68|548.88|546.68|548.88|546.68|0
1644381550000|2022-02-09 04:39:10|549.11|546.91|549.11|546.91|549.11|546.91|549.11|546.91|0
1644381560000|2022-02-09 04:39:20|549.33|547.13|549.33|547.13|549.33|547.13|549.33|547.13|0
1644381600000|2022-02-09 04:40:00|549.11|546.91|549.11|546.91|549.11|546.91|549.11|546.91|0
1644381620000|2022-02-09 04:40:20|549.22|547.02|549.33|547.13|549.33|547.13|549.22|547.02|0
1644381660000|2022-02-09 04:41:00|549.1|546.9|549.1|546.9|549.1|546.9|549.1|546.9|0
1644381670000|2022-02-09 04:41:10|549.33|547.13|549.33|547.13|549.33|547.13|549.33|547.13|0
1644381680000|2022-02-09 04:41:20|549.1|546.9|549.1|546.9|549.21|547.01|549.1|546.9|0
1644381690000|2022-02-09 04:41:30|549.21|547.01|549.1|546.9|549.21|547.01|549.1|546.9|0
1644381700000|2022-02-09 04:41:40|549.21|547.01|549.1|546.9|549.21|547.01|549.1|546.9|0
1644381710000|2022-02-09 04:41:50|549.21|547.01|549.1|546.9|549.33|547.13|549.1|546.9|0
1644381720000|2022-02-09 04:42:00|549.21|547.01|549.21|547.01|549.21|547.01|549.1|546.9|0
1644381730000|2022-02-09 04:42:10|549.1|546.9|549.33|547.13|549.33|547.13|549.1|546.9|0
1644381740000|2022-02-09 04:42:20|549.21|547.01|549.33|547.13|549.33|547.13|549.21|547.01|0
1644381800000|2022-02-09 04:43:20|549.44|547.24|549.56|547.36|549.56|547.36|549.44|547.24|0
1644381810000|2022-02-09 04:43:30|549.79|547.59|549.56|547.36|549.79|547.59|549.56|547.36|0
1644381820000|2022-02-09 04:43:40|549.67|547.47|549.79|547.59|549.79|547.59|549.67|547.47|0
1644381840000|2022-02-09 04:44:00|550.02|547.82|549.79|547.59|550.02|547.82|549.79|547.59|0
1644381860000|2022-02-09 04:44:20|549.56|547.36|549.56|547.36|549.56|547.36|549.56|547.36|0
1644381870000|2022-02-09 04:44:30|549.79|547.59|549.79|547.59|549.79|547.59|549.79|547.59|0
1644381890000|2022-02-09 04:44:50|549.9|547.7|549.79|547.59|549.9|547.7|549.79|547.59|0
1644381900000|2022-02-09 04:45:00|549.67|547.47|549.79|547.59|549.79|547.59|549.56|547.36|0
1644381920000|2022-02-09 04:45:20|550.02|547.82|550.02|547.82|550.02|547.82|550.02|547.82|0
1644381940000|2022-02-09 04:45:40|549.79|547.59|549.9|547.7|549.9|547.7|549.79|547.59|0
1644381950000|2022-02-09 04:45:50|549.79|547.59|550.02|547.82|550.02|547.82|549.79|547.59|0
1644381960000|2022-02-09 04:46:00|550.25|548.05|550.48|548.28|550.48|548.28|550.25|548.05|0
1644381970000|2022-02-09 04:46:10|550.25|548.05|550.25|548.05|550.25|548.05|550.25|548.05|0
1644381980000|2022-02-09 04:46:20|550.02|547.82|550.02|547.82|550.02|547.82|550.02|547.82|0
1644381990000|2022-02-09 04:46:30|550.25|548.05|550.25|548.05|550.25|548.05|550.25|548.05|0
1644382050000|2022-02-09 04:47:30|550.36|548.16|550.48|548.28|550.48|548.28|550.36|548.16|0
1644382060000|2022-02-09 04:47:40|550.59|548.39|550.71|548.51|550.71|548.51|550.59|548.39|0
1644382070000|2022-02-09 04:47:50|550.48|548.28|550.71|548.51|550.71|548.51|550.48|548.28|0
1644382080000|2022-02-09 04:48:00|550.48|548.28|550.25|548.05|550.48|548.28|550.25|548.05|0
1644382090000|2022-02-09 04:48:10|550.48|548.28|550.48|548.28|550.48|548.28|550.48|548.28|0
1644382130000|2022-02-09 04:48:50|550.25|548.05|550.25|548.05|550.25|548.05|550.25|548.05|0
1644382140000|2022-02-09 04:49:00|550.36|548.16|550.25|548.05|550.36|548.16|550.25|548.05|0
1644382160000|2022-02-09 04:49:20|550.48|548.28|550.48|548.28|550.48|548.28|550.48|548.28|0
1644382170000|2022-02-09 04:49:30|550.25|548.05|550.25|548.05|550.25|548.05|550.25|548.05|0
1644382210000|2022-02-09 04:50:10|550.48|548.28|550.48|548.28|550.48|548.28|550.48|548.28|0
1644382220000|2022-02-09 04:50:20|550.47|548.27|550.47|548.27|550.47|548.27|550.47|548.27|0
1644382270000|2022-02-09 04:51:10|550.7|548.5|550.7|548.5|550.7|548.5|550.7|548.5|0
1644382320000|2022-02-09 04:52:00|550.93|548.73|550.93|548.73|550.93|548.73|550.93|548.73|0
1644382330000|2022-02-09 04:52:10|551.16|548.96|550.93|548.73|551.16|548.96|550.93|548.73|0
1644382340000|2022-02-09 04:52:20|551.16|548.96|551.16|548.96|551.16|548.96|551.16|548.96|0
1644382370000|2022-02-09 04:52:50|551.04|548.84|551.04|548.84|551.04|548.84|550.93|548.73|0
1644382380000|2022-02-09 04:53:00|551.16|548.96|550.93|548.73|551.16|548.96|550.93|548.73|0
1644382440000|2022-02-09 04:54:00|551.04|548.84|550.93|548.73|551.04|548.84|550.93|548.73|0
1644382450000|2022-02-09 04:54:10|551.16|548.96|551.16|548.96|551.16|548.96|551.16|548.96|0
1644382480000|2022-02-09 04:54:40|551.39|549.19|551.39|549.19|551.39|549.19|551.39|549.19|0
1644382500000|2022-02-09 04:55:00|551.62|549.42|551.62|549.42|551.62|549.42|551.62|549.42|0
1644382510000|2022-02-09 04:55:10|551.39|549.19|551.39|549.19|551.39|549.19|551.39|549.19|0
1644382540000|2022-02-09 04:55:40|551.62|549.42|551.62|549.42|551.73|549.53|551.62|549.42|0
1644382550000|2022-02-09 04:55:50|551.85|549.65|551.85|549.65|551.85|549.65|551.85|549.65|0
1644382560000|2022-02-09 04:56:00|551.62|549.42|551.62|549.42|551.62|549.42|551.62|549.42|0
1644382610000|2022-02-09 04:56:50|551.39|549.19|551.39|549.19|551.39|549.19|551.39|549.19|0
1644382680000|2022-02-09 04:58:00|551.5|549.3|551.39|549.19|551.5|549.3|551.39|549.19|0
1644382690000|2022-02-09 04:58:10|551.62|549.42|551.62|549.42|551.62|549.42|551.62|549.42|0
1644382700000|2022-02-09 04:58:20|551.73|549.53|551.73|549.53|551.73|549.53|551.73|549.53|0
1644382710000|2022-02-09 04:58:30|551.85|549.65|551.85|549.65|551.85|549.65|551.85|549.65|0
1644382720000|2022-02-09 04:58:40|551.73|549.53|551.73|549.53|551.73|549.53|551.73|549.53|0
1644382730000|2022-02-09 04:58:50|551.62|549.42|551.85|549.65|551.85|549.65|551.62|549.42|0
1644382740000|2022-02-09 04:59:00|552.08|549.88|552.08|549.88|552.08|549.88|552.08|549.88|0
1644382750000|2022-02-09 04:59:10|552.31|550.11|552.76|550.56|552.76|550.56|552.31|550.11|0
1644382760000|2022-02-09 04:59:20|552.53|550.33|552.53|550.33|552.53|550.33|552.53|550.33|0
1644382800000|2022-02-09 05:00:00|552.76|550.56|552.3|550.1|552.76|550.56|552.3|550.1|0
1644382810000|2022-02-09 05:00:10|552.42|550.22|552.3|550.1|552.53|550.33|552.3|550.1|0
1644382820000|2022-02-09 05:00:20|552.08|549.88|552.08|549.88|552.08|549.88|552.08|549.88|0
1644382830000|2022-02-09 05:00:30|552.3|550.1|552.08|549.88|552.3|550.1|552.08|549.88|0
1644382840000|2022-02-09 05:00:40|551.96|549.76|552.08|549.88|552.08|549.88|551.96|549.76|0
1644382850000|2022-02-09 05:00:50|552.07|549.87|551.85|549.65|552.07|549.87|551.85|549.65|0
1644382870000|2022-02-09 05:01:10|551.62|549.42|551.85|549.65|551.85|549.65|551.62|549.42|0
1644382880000|2022-02-09 05:01:20|552.07|549.87|551.85|549.65|552.07|549.87|551.85|549.65|0
1644382890000|2022-02-09 05:01:30|552.07|549.87|552.07|549.87|552.07|549.87|552.07|549.87|0
1644382930000|2022-02-09 05:02:10|551.84|549.64|552.07|549.87|552.07|549.87|551.84|549.64|0
1644382970000|2022-02-09 05:02:50|551.84|549.64|551.84|549.64|551.84|549.64|551.84|549.64|0
1644382990000|2022-02-09 05:03:10|552.07|549.87|551.84|549.64|552.07|549.87|551.84|549.64|0
1644383000000|2022-02-09 05:03:20|552.07|549.87|552.07|549.87|552.07|549.87|551.95|549.75|0
1644383010000|2022-02-09 05:03:30|552.3|550.1|552.3|550.1|552.3|550.1|552.3|550.1|0
1644383020000|2022-02-09 05:03:40|552.07|549.87|552.07|549.87|552.07|549.87|552.07|549.87|0
1644383030000|2022-02-09 05:03:50|552.3|550.1|552.3|550.1|552.3|550.1|552.3|550.1|0
1644383040000|2022-02-09 05:04:00|552.53|550.33|552.53|550.33|552.53|550.33|552.53|550.33|0
1644383060000|2022-02-09 05:04:20|552.76|550.56|552.53|550.33|552.76|550.56|552.53|550.33|0
1644383100000|2022-02-09 05:05:00|552.76|550.56|552.99|550.79|552.99|550.79|552.76|550.56|0
1644383120000|2022-02-09 05:05:20|553.22|551.02|552.99|550.79|553.22|551.02|552.99|550.79|0
1644383130000|2022-02-09 05:05:30|553.22|551.02|553.22|551.02|553.22|551.02|553.22|551.02|0
1644383150000|2022-02-09 05:05:50|553.45|551.25|553.45|551.25|553.45|551.25|553.45|551.25|0
1644383160000|2022-02-09 05:06:00|553.56|551.36|553.68|551.48|553.68|551.48|553.45|551.25|0
1644383170000|2022-02-09 05:06:10|553.91|551.71|553.91|551.71|553.91|551.71|553.91|551.71|0
1644383180000|2022-02-09 05:06:20|553.68|551.48|553.45|551.25|553.68|551.48|553.45|551.25|0
1644383190000|2022-02-09 05:06:30|553.56|551.36|553.68|551.48|553.68|551.48|553.45|551.25|0
1644383200000|2022-02-09 05:06:40|553.91|551.71|553.79|551.59|553.91|551.71|553.79|551.59|0
1644383210000|2022-02-09 05:06:50|553.91|551.71|553.68|551.48|553.91|551.71|553.68|551.48|0
1644383220000|2022-02-09 05:07:00|553.79|551.59|553.79|551.59|553.79|551.59|553.79|551.59|0
1644383230000|2022-02-09 05:07:10|553.91|551.71|553.68|551.48|553.91|551.71|553.45|551.25|0
1644383250000|2022-02-09 05:07:30|553.91|551.71|553.91|551.71|553.91|551.71|553.91|551.71|0
1644383270000|2022-02-09 05:07:50|553.68|551.48|553.68|551.48|553.68|551.48|553.68|551.48|0
1644383300000|2022-02-09 05:08:20|553.91|551.71|553.91|551.71|553.91|551.71|553.91|551.71|0
1644383310000|2022-02-09 05:08:30|553.68|551.48|553.68|551.48|553.68|551.48|553.68|551.48|0
1644383330000|2022-02-09 05:08:50|553.45|551.25|553.45|551.25|553.45|551.25|553.45|551.25|0
1644383340000|2022-02-09 05:09:00|553.68|551.48|553.45|551.25|553.68|551.48|553.45|551.25|0
1644383360000|2022-02-09 05:09:20|553.68|551.48|553.91|551.71|553.91|551.71|553.68|551.48|0
1644383370000|2022-02-09 05:09:30|553.68|551.48|553.91|551.71|553.91|551.71|553.68|551.48|0
1644383400000|2022-02-09 05:10:00|553.68|551.48|553.45|551.25|553.68|551.48|553.45|551.25|0
1644383410000|2022-02-09 05:10:10|553.68|551.48|553.68|551.48|553.68|551.48|553.68|551.48|0
1644383420000|2022-02-09 05:10:20|553.91|551.71|553.91|551.71|553.91|551.71|553.68|551.48|0
1644383430000|2022-02-09 05:10:30|553.68|551.48|553.68|551.48|553.68|551.48|553.68|551.48|0
1644383440000|2022-02-09 05:10:40|553.45|551.25|553.45|551.25|553.56|551.36|553.45|551.25|0
1644383450000|2022-02-09 05:10:50|553.22|551.02|553.22|551.02|553.22|551.02|553.22|551.02|0
1644383460000|2022-02-09 05:11:00|552.99|550.79|552.99|550.79|552.99|550.79|552.99|550.79|0
1644383470000|2022-02-09 05:11:10|552.87|550.67|552.76|550.56|552.87|550.67|552.76|550.56|0
1644383480000|2022-02-09 05:11:20|552.53|550.33|552.76|550.56|552.76|550.56|552.53|550.33|0
1644383490000|2022-02-09 05:11:30|552.64|550.44|552.53|550.33|552.76|550.56|552.53|550.33|0
1644383500000|2022-02-09 05:11:40|552.3|550.1|552.3|550.1|552.3|550.1|552.3|550.1|0
1644383520000|2022-02-09 05:12:00|552.18|549.98|552.3|550.1|552.3|550.1|552.18|549.98|0
1644383610000|2022-02-09 05:13:30|552.18|549.98|552.3|550.1|552.3|550.1|552.18|549.98|0
1644383620000|2022-02-09 05:13:40|552.53|550.33|552.53|550.33|552.53|550.33|552.53|550.33|0
1644383630000|2022-02-09 05:13:50|552.41|550.21|552.3|550.1|552.41|550.21|552.3|550.1|0
1644383640000|2022-02-09 05:14:00|552.18|549.98|552.3|550.1|552.3|550.1|552.18|549.98|0
1644383660000|2022-02-09 05:14:20|552.07|549.87|551.95|549.75|552.07|549.87|551.95|549.75|0
1644383670000|2022-02-09 05:14:30|552.07|549.87|552.3|550.1|552.3|550.1|552.07|549.87|0
1644383690000|2022-02-09 05:14:50|552.07|549.87|552.07|549.87|552.07|549.87|552.07|549.87|0
1644383710000|2022-02-09 05:15:10|552.3|550.1|552.3|550.1|552.3|550.1|552.3|550.1|0
1644383720000|2022-02-09 05:15:20|552.53|550.33|552.53|550.33|552.53|550.33|552.53|550.33|0
1644383730000|2022-02-09 05:15:30|552.3|550.1|552.3|550.1|552.3|550.1|552.3|550.1|0
1644383750000|2022-02-09 05:15:50|552.53|550.33|552.41|550.21|552.53|550.33|552.41|550.21|0
1644383760000|2022-02-09 05:16:00|552.3|550.1|552.53|550.33|552.53|550.33|552.3|550.1|0
1644383770000|2022-02-09 05:16:10|552.75|550.55|552.75|550.55|552.75|550.55|552.75|550.55|0
1644383800000|2022-02-09 05:16:40|552.52|550.32|552.52|550.32|552.52|550.32|552.52|550.32|0
1644383850000|2022-02-09 05:17:30|552.4|550.2|552.07|549.87|552.4|550.2|552.07|549.87|0
1644383860000|2022-02-09 05:17:40|552.06|549.86|551.95|549.75|552.06|549.86|551.95|549.75|0
1644383870000|2022-02-09 05:17:50|552.06|549.86|552.06|549.86|552.06|549.86|551.95|549.75|0
1644383900000|2022-02-09 05:18:20|551.95|549.75|552.17|549.97|552.29|550.09|551.95|549.75|0
1644383910000|2022-02-09 05:18:30|552.29|550.09|552.29|550.09|552.29|550.09|552.29|550.09|0
1644383920000|2022-02-09 05:18:40|552.4|550.2|552.4|550.2|552.52|550.32|552.4|550.2|0
1644383930000|2022-02-09 05:18:50|552.29|550.09|552.52|550.32|552.52|550.32|552.29|550.09|0
1644383950000|2022-02-09 05:19:10|552.63|550.43|552.52|550.32|552.63|550.43|552.52|550.32|0
1644383960000|2022-02-09 05:19:20|552.75|550.55|552.52|550.32|552.75|550.55|552.52|550.32|0
1644383970000|2022-02-09 05:19:30|552.4|550.2|552.52|550.32|552.52|550.32|552.4|550.2|0
1644383980000|2022-02-09 05:19:40|552.29|550.09|552.29|550.09|552.29|550.09|552.29|550.09|0
1644384010000|2022-02-09 05:20:10|552.06|549.86|552.29|550.09|552.29|550.09|552.06|549.86|0
1644384020000|2022-02-09 05:20:20|552.06|549.86|552.06|549.86|552.06|549.86|552.06|549.86|0
1644384030000|2022-02-09 05:20:30|552.29|550.09|552.29|550.09|552.29|550.09|552.29|550.09|0
1644384060000|2022-02-09 05:21:00|552.52|550.32|552.52|550.32|552.52|550.32|552.52|550.32|0
1644384100000|2022-02-09 05:21:40|552.29|550.09|552.29|550.09|552.29|550.09|552.29|550.09|0
1644384140000|2022-02-09 05:22:20|552.06|549.86|552.06|549.86|552.06|549.86|552.06|549.86|0
1644384150000|2022-02-09 05:22:30|551.83|549.63|552.06|549.86|552.06|549.86|551.83|549.63|0
1644384160000|2022-02-09 05:22:40|551.94|549.74|552.06|549.86|552.06|549.86|551.94|549.74|0
1644384170000|2022-02-09 05:22:50|551.83|549.63|552.06|549.86|552.06|549.86|551.83|549.63|0
1644384190000|2022-02-09 05:23:10|552.17|549.97|552.29|550.09|552.52|550.32|552.17|549.97|0
1644384240000|2022-02-09 05:24:00|552.17|549.97|552.29|550.09|552.29|550.09|552.17|549.97|0
1644384250000|2022-02-09 05:24:10|552.17|549.97|552.06|549.86|552.17|549.97|552.06|549.86|0
1644384260000|2022-02-09 05:24:20|552.17|549.97|552.29|550.09|552.29|550.09|552.17|549.97|0
1644384270000|2022-02-09 05:24:30|552.06|549.86|552.29|550.09|552.29|550.09|552.06|549.86|0
1644384280000|2022-02-09 05:24:40|552.06|549.86|552.06|549.86|552.06|549.86|552.06|549.86|0
1644384290000|2022-02-09 05:24:50|551.83|549.63|551.83|549.63|551.83|549.63|551.83|549.63|0
1644384300000|2022-02-09 05:25:00|552.06|549.86|552.06|549.86|552.06|549.86|552.06|549.86|0
1644384310000|2022-02-09 05:25:10|551.94|549.74|551.83|549.63|551.94|549.74|551.83|549.63|0
1644384320000|2022-02-09 05:25:20|552.06|549.86|552.06|549.86|552.06|549.86|552.06|549.86|0
1644384330000|2022-02-09 05:25:30|551.83|549.63|551.94|549.74|551.94|549.74|551.83|549.63|0
1644384340000|2022-02-09 05:25:40|552.06|549.86|551.94|549.74|552.06|549.86|551.83|549.63|0
1644384350000|2022-02-09 05:25:50|552.06|549.86|552.06|549.86|552.06|549.86|552.06|549.86|0
1644384360000|2022-02-09 05:26:00|551.94|549.74|552.06|549.86|552.06|549.86|551.94|549.74|0
1644384420000|2022-02-09 05:27:00|551.94|549.74|552.06|549.86|552.06|549.86|551.94|549.74|0
1644384450000|2022-02-09 05:27:30|551.83|549.63|551.83|549.63|551.83|549.63|551.83|549.63|0
1644384460000|2022-02-09 05:27:40|551.94|549.74|551.83|549.63|551.94|549.74|551.83|549.63|0
1644384490000|2022-02-09 05:28:10|552.29|550.09|552.75|550.55|552.75|550.55|552.29|550.09|0
1644384500000|2022-02-09 05:28:20|552.52|550.32|552.52|550.32|552.52|550.32|552.52|550.32|0
1644384510000|2022-02-09 05:28:30|552.4|550.2|552.29|550.09|552.4|550.2|552.29|550.09|0
1644384520000|2022-02-09 05:28:40|552.52|550.32|552.4|550.2|552.52|550.32|552.4|550.2|0
1644384530000|2022-02-09 05:28:50|552.29|550.09|552.29|550.09|552.29|550.09|552.29|550.09|0
1644384540000|2022-02-09 05:29:00|552.52|550.32|552.52|550.32|552.52|550.32|552.52|550.32|0
1644384590000|2022-02-09 05:29:50|552.4|550.2|552.52|550.32|552.52|550.32|552.29|550.09|0
1644384600000|2022-02-09 05:30:00|552.4|550.2|552.29|550.09|552.52|550.32|552.29|550.09|0
1644384610000|2022-02-09 05:30:10|552.06|549.86|552.06|549.86|552.17|549.97|552.06|549.86|0
1644384620000|2022-02-09 05:30:20|552.29|550.09|552.29|550.09|552.29|550.09|552.06|549.86|0
1644384630000|2022-02-09 05:30:30|552.17|549.97|552.06|549.86|552.29|550.09|552.06|549.86|0
1644384670000|2022-02-09 05:31:10|551.94|549.74|552.06|549.86|552.06|549.86|551.83|549.63|0
1644384690000|2022-02-09 05:31:30|551.83|549.63|551.83|549.63|551.83|549.63|551.83|549.63|0
1644384700000|2022-02-09 05:31:40|551.71|549.51|551.6|549.4|551.71|549.51|551.6|549.4|0
1644384710000|2022-02-09 05:31:50|551.71|549.51|551.6|549.4|551.71|549.51|551.6|549.4|0
1644384760000|2022-02-09 05:32:40|551.37|549.17|551.37|549.17|551.37|549.17|551.37|549.17|0
1644384770000|2022-02-09 05:32:50|551.6|549.4|551.37|549.17|551.6|549.4|551.37|549.17|0
1644384780000|2022-02-09 05:33:00|551.48|549.28|551.71|549.51|551.71|549.51|551.48|549.28|0
1644384790000|2022-02-09 05:33:10|551.83|549.63|551.83|549.63|551.83|549.63|551.83|549.63|0
1644384800000|2022-02-09 05:33:20|551.6|549.4|551.6|549.4|551.6|549.4|551.6|549.4|0
1644384830000|2022-02-09 05:33:50|551.48|549.28|551.6|549.4|551.6|549.4|551.48|549.28|0
1644384840000|2022-02-09 05:34:00|551.48|549.28|551.48|549.28|551.48|549.28|551.48|549.28|0
1644384850000|2022-02-09 05:34:10|551.6|549.4|551.6|549.4|551.6|549.4|551.6|549.4|0
1644384860000|2022-02-09 05:34:20|551.71|549.51|551.6|549.4|551.83|549.63|551.6|549.4|0
1644384890000|2022-02-09 05:34:50|551.48|549.28|551.48|549.28|551.48|549.28|551.48|549.28|0
1644384900000|2022-02-09 05:35:00|551.6|549.4|551.25|549.05|551.6|549.4|551.25|549.05|0
1644384910000|2022-02-09 05:35:10|551.14|548.94|551.37|549.17|551.37|549.17|551.14|548.94|0
1644384920000|2022-02-09 05:35:20|551.25|549.05|551.14|548.94|551.25|549.05|551.14|548.94|0
1644384940000|2022-02-09 05:35:40|550.91|548.71|550.91|548.71|550.91|548.71|550.91|548.71|0
1644384970000|2022-02-09 05:36:10|551.14|548.94|551.02|548.82|551.14|548.94|550.91|548.71|0
1644384980000|2022-02-09 05:36:20|550.91|548.71|550.91|548.71|550.91|548.71|550.91|548.71|0
1644385020000|2022-02-09 05:37:00|551.02|548.82|551.14|548.94|551.14|548.94|550.91|548.71|0
1644385030000|2022-02-09 05:37:10|551.25|549.05|551.25|549.05|551.25|549.05|551.25|549.05|0
1644385040000|2022-02-09 05:37:20|551.36|549.16|551.36|549.16|551.36|549.16|551.25|549.05|0
1644385050000|2022-02-09 05:37:30|551.25|549.05|551.14|548.94|551.25|549.05|551.14|548.94|0
1644385060000|2022-02-09 05:37:40|551.13|548.93|551.13|548.93|551.13|548.93|551.13|548.93|0
1644385070000|2022-02-09 05:37:50|551.36|549.16|551.36|549.16|551.36|549.16|551.36|549.16|0
1644385080000|2022-02-09 05:38:00|551.24|549.04|551.36|549.16|551.36|549.16|551.24|549.04|0
1644385090000|2022-02-09 05:38:10|551.24|549.04|551.02|548.82|551.24|549.04|551.02|548.82|0
1644385100000|2022-02-09 05:38:20|551.13|548.93|551.13|548.93|551.13|548.93|551.02|548.82|0
1644385110000|2022-02-09 05:38:30|551.36|549.16|551.13|548.93|551.36|549.16|551.13|548.93|0
1644385120000|2022-02-09 05:38:40|551.36|549.16|551.36|549.16|551.36|549.16|551.36|549.16|0
1644385130000|2022-02-09 05:38:50|551.82|549.62|551.82|549.62|551.82|549.62|551.82|549.62|0
1644385140000|2022-02-09 05:39:00|551.59|549.39|551.24|549.04|551.59|549.39|551.13|548.93|0
1644385150000|2022-02-09 05:39:10|551.13|548.93|551.36|549.16|551.36|549.16|551.13|548.93|0
1644385160000|2022-02-09 05:39:20|551.24|549.04|551.36|549.16|551.36|549.16|551.24|549.04|0
1644385190000|2022-02-09 05:39:50|551.13|548.93|551.13|548.93|551.13|548.93|551.13|548.93|0
1644385210000|2022-02-09 05:40:10|550.9|548.7|550.9|548.7|550.9|548.7|550.9|548.7|0
1644385240000|2022-02-09 05:40:40|551.13|548.93|551.13|548.93|551.13|548.93|551.13|548.93|0
1644385260000|2022-02-09 05:41:00|550.9|548.7|551.13|548.93|551.13|548.93|550.9|548.7|0
1644385270000|2022-02-09 05:41:10|550.9|548.7|551.01|548.81|551.13|548.93|550.9|548.7|0
1644385280000|2022-02-09 05:41:20|550.9|548.7|550.9|548.7|550.9|548.7|550.9|548.7|0
1644385290000|2022-02-09 05:41:30|551.13|548.93|551.13|548.93|551.13|548.93|551.13|548.93|0
1644385370000|2022-02-09 05:42:50|551.36|549.16|551.13|548.93|551.36|549.16|551.13|548.93|0
1644385380000|2022-02-09 05:43:00|551.36|549.16|551.36|549.16|551.36|549.16|551.36|549.16|0
1644385390000|2022-02-09 05:43:10|551.59|549.39|551.59|549.39|551.59|549.39|551.59|549.39|0
1644385400000|2022-02-09 05:43:20|551.47|549.27|551.47|549.27|551.47|549.27|551.47|549.27|0
1644385410000|2022-02-09 05:43:30|551.59|549.39|551.36|549.16|551.59|549.39|551.36|549.16|0
1644385420000|2022-02-09 05:43:40|551.47|549.27|551.59|549.39|551.59|549.39|551.47|549.27|0
1644385430000|2022-02-09 05:43:50|551.47|549.27|551.59|549.39|551.59|549.39|551.47|549.27|0
1644385440000|2022-02-09 05:44:00|551.82|549.62|551.82|549.62|551.82|549.62|551.7|549.5|0
1644385450000|2022-02-09 05:44:10|551.93|549.73|552.16|549.96|552.16|549.96|551.93|549.73|0
1644385460000|2022-02-09 05:44:20|552.05|549.85|552.05|549.85|552.05|549.85|552.05|549.85|0
1644385470000|2022-02-09 05:44:30|552.28|550.08|552.51|550.31|552.51|550.31|552.28|550.08|0
1644385480000|2022-02-09 05:44:40|552.74|550.54|552.74|550.54|552.74|550.54|552.62|550.42|0
1644385500000|2022-02-09 05:45:00|552.97|550.77|552.97|550.77|552.97|550.77|552.97|550.77|0
1644385520000|2022-02-09 05:45:20|553.2|551|553.2|551|553.2|551|553.2|551|0
1644385530000|2022-02-09 05:45:30|553.43|551.23|553.43|551.23|553.43|551.23|553.2|551|0
1644385540000|2022-02-09 05:45:40|553.2|551|553.2|551|553.31|551.11|553.2|551|0
1644385550000|2022-02-09 05:45:50|553.43|551.23|553.2|551|553.43|551.23|552.97|550.77|0
1644385560000|2022-02-09 05:46:00|553.31|551.11|553.2|551|553.31|551.11|553.2|551|0
1644385620000|2022-02-09 05:47:00|552.28|550.08|552.28|550.08|552.28|550.08|552.28|550.08|0
1644385630000|2022-02-09 05:47:10|552.39|550.19|552.51|550.31|552.51|550.31|552.39|550.19|0
1644385640000|2022-02-09 05:47:20|552.39|550.19|552.39|550.19|552.39|550.19|552.39|550.19|0
1644385650000|2022-02-09 05:47:30|552.51|550.31|552.51|550.31|552.51|550.31|552.51|550.31|0
1644385660000|2022-02-09 05:47:40|552.28|550.08|552.05|549.85|552.28|550.08|552.05|549.85|0
1644385680000|2022-02-09 05:48:00|552.28|550.08|552.51|550.31|552.51|550.31|552.28|550.08|0
1644385690000|2022-02-09 05:48:10|552.39|550.19|552.39|550.19|552.39|550.19|552.28|550.08|0
1644385700000|2022-02-09 05:48:20|552.28|550.08|552.05|549.85|552.28|550.08|552.05|549.85|0
1644385720000|2022-02-09 05:48:40|552.16|549.96|552.16|549.96|552.16|549.96|552.16|549.96|0
1644385730000|2022-02-09 05:48:50|552.05|549.85|552.28|550.08|552.28|550.08|552.05|549.85|0
1644385740000|2022-02-09 05:49:00|552.05|549.85|552.05|549.85|552.05|549.85|552.05|549.85|0
1644385770000|2022-02-09 05:49:30|551.93|549.73|551.82|549.62|552.05|549.85|551.82|549.62|0
1644385780000|2022-02-09 05:49:40|551.7|549.5|551.47|549.27|551.7|549.5|551.47|549.27|0
1644385790000|2022-02-09 05:49:50|551.59|549.39|551.7|549.5|551.7|549.5|551.59|549.39|0
1644385800000|2022-02-09 05:50:00|551.59|549.39|551.7|549.5|551.7|549.5|551.59|549.39|0
1644385810000|2022-02-09 05:50:10|551.82|549.62|551.7|549.5|551.82|549.62|551.7|549.5|0
1644385820000|2022-02-09 05:50:20|551.82|549.62|551.93|549.73|552.05|549.85|551.82|549.62|0
1644385830000|2022-02-09 05:50:30|551.82|549.62|551.82|549.62|551.82|549.62|551.82|549.62|0
1644385860000|2022-02-09 05:51:00|551.47|549.27|551.47|549.27|551.47|549.27|551.47|549.27|0
1644385870000|2022-02-09 05:51:10|551.59|549.39|551.59|549.39|551.59|549.39|551.59|549.39|0
1644385910000|2022-02-09 05:51:50|551.82|549.62|551.82|549.62|551.82|549.62|551.7|549.5|0
1644385920000|2022-02-09 05:52:00|552.04|549.84|552.04|549.84|552.04|549.84|552.04|549.84|0
1644385940000|2022-02-09 05:52:20|552.27|550.07|552.27|550.07|552.27|550.07|552.27|550.07|0
1644385950000|2022-02-09 05:52:30|552.04|549.84|552.04|549.84|552.04|549.84|552.04|549.84|0
1644385980000|2022-02-09 05:53:00|551.81|549.61|551.81|549.61|551.81|549.61|551.81|549.61|0
1644386000000|2022-02-09 05:53:20|551.58|549.38|551.58|549.38|551.58|549.38|551.58|549.38|0
1644386020000|2022-02-09 05:53:40|551.36|549.16|551.24|549.04|551.36|549.16|551.24|549.04|0
1644386030000|2022-02-09 05:53:50|551.13|548.93|551.24|549.04|551.35|549.15|551.13|548.93|0
1644386040000|2022-02-09 05:54:00|551.13|548.93|550.9|548.7|551.13|548.93|550.9|548.7|0
1644386050000|2022-02-09 05:54:10|550.67|548.47|550.44|548.24|550.67|548.47|550.21|548.01|0
1644386080000|2022-02-09 05:54:40|550.67|548.47|550.67|548.47|550.67|548.47|550.67|548.47|0
1644386090000|2022-02-09 05:54:50|550.55|548.35|550.55|548.35|550.55|548.35|550.55|548.35|0
1644386100000|2022-02-09 05:55:00|550.67|548.47|550.21|548.01|550.67|548.47|550.21|548.01|0
1644386110000|2022-02-09 05:55:10|550.67|548.47|550.67|548.47|550.67|548.47|550.67|548.47|0
1644386130000|2022-02-09 05:55:30|550.55|548.35|550.67|548.47|550.67|548.47|550.21|548.01|0
1644386150000|2022-02-09 05:55:50|550.89|548.69|550.89|548.69|550.89|548.69|550.89|548.69|0
1644386160000|2022-02-09 05:56:00|551|548.8|551.12|548.92|551.12|548.92|551|548.8|0
1644386170000|2022-02-09 05:56:10|551|548.8|550.89|548.69|551|548.8|550.89|548.69|0
1644386190000|2022-02-09 05:56:30|550.78|548.58|550.66|548.46|550.78|548.58|550.66|548.46|0
1644386210000|2022-02-09 05:56:50|550.89|548.69|550.89|548.69|550.89|548.69|550.89|548.69|0
1644386220000|2022-02-09 05:57:00|551.12|548.92|551.12|548.92|551.23|549.03|551.12|548.92|0
1644386230000|2022-02-09 05:57:10|550.89|548.69|550.89|548.69|550.89|548.69|550.89|548.69|0
1644386240000|2022-02-09 05:57:20|550.66|548.46|550.32|548.12|550.77|548.57|550.32|548.12|0
1644386250000|2022-02-09 05:57:30|550.43|548.23|550.43|548.23|550.43|548.23|550.43|548.23|0
1644386260000|2022-02-09 05:57:40|550.32|548.12|550.32|548.12|550.32|548.12|550.32|548.12|0
1644386270000|2022-02-09 05:57:50|550.43|548.23|550.32|548.12|550.43|548.23|550.32|548.12|0
1644386280000|2022-02-09 05:58:00|550.43|548.23|550.21|548.01|550.43|548.23|550.21|548.01|0
1644386290000|2022-02-09 05:58:10|549.98|547.78|549.98|547.78|549.98|547.78|549.98|547.78|0
1644386320000|2022-02-09 05:58:40|549.86|547.66|549.98|547.78|549.98|547.78|549.86|547.66|0
1644386360000|2022-02-09 05:59:20|549.97|547.77|549.75|547.55|549.97|547.77|549.75|547.55|0
1644386370000|2022-02-09 05:59:30|549.97|547.77|549.97|547.77|549.97|547.77|549.97|547.77|0
1644386380000|2022-02-09 05:59:40|549.86|547.66|549.97|547.77|549.97|547.77|549.86|547.66|0
1644386390000|2022-02-09 05:59:50|549.75|547.55|549.75|547.55|549.75|547.55|549.75|547.55|0
1644386400000|2022-02-09 06:00:00|549.97|547.77|550.2|548|550.2|548|549.97|547.77|0
1644386410000|2022-02-09 06:00:10|549.97|547.77|549.97|547.77|549.97|547.77|549.97|547.77|0
1644386420000|2022-02-09 06:00:20|550.2|548|550.43|548.23|550.43|548.23|550.2|548|0
1644386430000|2022-02-09 06:00:30|550.2|548|550.08|547.88|550.2|548|550.08|547.88|0
1644386440000|2022-02-09 06:00:40|550.2|548|550.2|548|550.2|548|550.08|547.88|0
1644386450000|2022-02-09 06:00:50|550.31|548.11|550.31|548.11|550.31|548.11|550.31|548.11|0
1644386460000|2022-02-09 06:01:00|550.2|548|550.2|548|550.43|548.23|550.2|548|0
1644386470000|2022-02-09 06:01:10|550.08|547.88|550.2|548|550.2|548|549.97|547.77|0
1644386480000|2022-02-09 06:01:20|550.31|548.11|550.43|548.23|550.43|548.23|550.31|548.11|0
1644386490000|2022-02-09 06:01:30|550.2|548|550.43|548.23|550.43|548.23|550.2|548|0
1644386510000|2022-02-09 06:01:50|550.89|548.69|550.89|548.69|550.89|548.69|550.89|548.69|0
1644386520000|2022-02-09 06:02:00|550.77|548.57|550.66|548.46|550.77|548.57|550.66|548.46|0
1644386530000|2022-02-09 06:02:10|550.89|548.69|550.66|548.46|550.89|548.69|550.66|548.46|0
1644386560000|2022-02-09 06:02:40|550.43|548.23|550.66|548.46|550.66|548.46|550.43|548.23|0
1644386570000|2022-02-09 06:02:50|550.77|548.57|550.66|548.46|550.89|548.69|550.66|548.46|0
1644386580000|2022-02-09 06:03:00|550.89|548.69|550.89|548.69|550.89|548.69|550.66|548.46|0
1644386590000|2022-02-09 06:03:10|550.66|548.46|550.66|548.46|550.89|548.69|550.66|548.46|0
1644386600000|2022-02-09 06:03:20|550.54|548.34|550.54|548.34|550.54|548.34|550.54|548.34|0
1644386610000|2022-02-09 06:03:30|550.43|548.23|550.66|548.46|550.66|548.46|550.43|548.23|0
1644386620000|2022-02-09 06:03:40|550.77|548.57|550.43|548.23|550.77|548.57|550.43|548.23|0
1644386630000|2022-02-09 06:03:50|550.31|548.11|550.2|548|550.43|548.23|550.2|548|0
1644386640000|2022-02-09 06:04:00|550.08|547.88|550.31|548.11|550.31|548.11|550.08|547.88|0
1644386650000|2022-02-09 06:04:10|550.43|548.23|550.43|548.23|550.43|548.23|550.43|548.23|0
1644386660000|2022-02-09 06:04:20|550.54|548.34|550.54|548.34|550.54|548.34|550.54|548.34|0
1644386680000|2022-02-09 06:04:40|550.43|548.23|550.66|548.46|550.66|548.46|550.43|548.23|0
1644386700000|2022-02-09 06:05:00|550.89|548.69|550.77|548.57|550.89|548.69|550.77|548.57|0
1644386710000|2022-02-09 06:05:10|550.89|548.69|550.66|548.46|550.89|548.69|550.66|548.46|0
1644386720000|2022-02-09 06:05:20|550.89|548.69|550.89|548.69|550.89|548.69|550.77|548.57|0
1644386730000|2022-02-09 06:05:30|550.77|548.57|550.89|548.69|550.89|548.69|550.66|548.46|0
1644386750000|2022-02-09 06:05:50|550.77|548.57|550.89|548.69|550.89|548.69|550.77|548.57|0
1644386820000|2022-02-09 06:07:00|550.77|548.57|550.77|548.57|550.77|548.57|550.77|548.57|0
1644386830000|2022-02-09 06:07:10|550.66|548.46|550.66|548.46|550.66|548.46|550.66|548.46|0
1644386860000|2022-02-09 06:07:40|549.97|547.77|550.2|548|550.2|548|549.97|547.77|0
1644386870000|2022-02-09 06:07:50|550.31|548.11|550.2|548|550.31|548.11|550.2|548|0
1644386880000|2022-02-09 06:08:00|550.43|548.23|550.31|548.11|550.43|548.23|550.31|548.11|0
1644386890000|2022-02-09 06:08:10|550.2|548|550.2|548|550.2|548|550.2|548|0
1644386900000|2022-02-09 06:08:20|550.43|548.23|550.2|548|550.43|548.23|550.2|548|0
1644386930000|2022-02-09 06:08:50|550.08|547.88|550.2|548|550.2|548|550.08|547.88|0
1644386940000|2022-02-09 06:09:00|550.08|547.88|550.2|548|550.2|548|550.08|547.88|0
1644386950000|2022-02-09 06:09:10|550.43|548.23|550.43|548.23|550.43|548.23|550.43|548.23|0
1644386960000|2022-02-09 06:09:20|549.97|547.77|549.97|547.77|549.97|547.77|549.97|547.77|0
1644386970000|2022-02-09 06:09:30|550.2|548|550.43|548.23|550.43|548.23|550.2|548|0
1644386980000|2022-02-09 06:09:40|549.97|547.77|549.97|547.77|549.97|547.77|549.97|547.77|0
1644387000000|2022-02-09 06:10:00|549.85|547.65|549.97|547.77|549.97|547.77|549.85|547.65|0
1644387010000|2022-02-09 06:10:10|549.85|547.65|549.97|547.77|549.97|547.77|549.85|547.65|0
1644387030000|2022-02-09 06:10:30|550.2|548|550.08|547.88|550.2|548|550.08|547.88|0
1644387040000|2022-02-09 06:10:40|550.2|548|549.97|547.77|550.2|548|549.97|547.77|0
1644387050000|2022-02-09 06:10:50|550.08|547.88|549.97|547.77|550.2|548|549.97|547.77|0
1644387060000|2022-02-09 06:11:00|550.08|547.88|549.97|547.77|550.08|547.88|549.97|547.77|0
1644387070000|2022-02-09 06:11:10|549.74|547.54|549.74|547.54|549.74|547.54|549.74|547.54|0
1644387080000|2022-02-09 06:11:20|549.85|547.65|549.85|547.65|549.97|547.77|549.85|547.65|0
1644387090000|2022-02-09 06:11:30|549.97|547.77|549.74|547.54|549.97|547.77|549.74|547.54|0
1644387100000|2022-02-09 06:11:40|549.51|547.31|549.51|547.31|549.51|547.31|549.51|547.31|0
1644387110000|2022-02-09 06:11:50|549.28|547.08|549.28|547.08|549.39|547.19|549.28|547.08|0
1644387120000|2022-02-09 06:12:00|549.05|546.85|548.82|546.62|549.05|546.85|548.82|546.62|0
1644387130000|2022-02-09 06:12:10|548.59|546.39|548.36|546.16|548.59|546.39|548.13|545.93|0
1644387140000|2022-02-09 06:12:20|548.59|546.39|548.36|546.16|548.59|546.39|548.36|546.16|0
1644387150000|2022-02-09 06:12:30|548.59|546.39|548.36|546.16|548.59|546.39|548.36|546.16|0
1644387160000|2022-02-09 06:12:40|548.59|546.39|548.59|546.39|548.59|546.39|548.59|546.39|0
1644387170000|2022-02-09 06:12:50|548.7|546.5|548.7|546.5|548.7|546.5|548.7|546.5|0
1644387180000|2022-02-09 06:13:00|548.82|546.62|548.7|546.5|548.82|546.62|548.7|546.5|0
1644387190000|2022-02-09 06:13:10|548.82|546.62|548.82|546.62|548.82|546.62|548.7|546.5|0
1644387200000|2022-02-09 06:13:20|549.05|546.85|549.28|547.08|549.28|547.08|549.05|546.85|0
1644387220000|2022-02-09 06:13:40|549.51|547.31|549.51|547.31|549.51|547.31|549.51|547.31|0
1644387230000|2022-02-09 06:13:50|549.39|547.19|549.39|547.19|549.39|547.19|549.28|547.08|0
1644387240000|2022-02-09 06:14:00|549.28|547.08|549.51|547.31|549.51|547.31|549.28|547.08|0
1644387250000|2022-02-09 06:14:10|549.62|547.42|549.51|547.31|549.62|547.42|549.51|547.31|0
1644387270000|2022-02-09 06:14:30|549.39|547.19|549.28|547.08|549.39|547.19|549.28|547.08|0
1644387300000|2022-02-09 06:15:00|549.16|546.96|549.28|547.08|549.28|547.08|549.16|546.96|0
1644387320000|2022-02-09 06:15:20|549.51|547.31|549.51|547.31|549.51|547.31|549.51|547.31|0
1644387340000|2022-02-09 06:15:40|549.39|547.19|549.51|547.31|549.51|547.31|549.39|547.19|0
1644387350000|2022-02-09 06:15:50|549.62|547.42|549.97|547.77|549.97|547.77|549.62|547.42|0
1644387360000|2022-02-09 06:16:00|549.85|547.65|549.97|547.77|549.97|547.77|549.74|547.54|0
1644387370000|2022-02-09 06:16:10|549.96|547.76|549.85|547.65|550.08|547.88|549.85|547.65|0
1644387380000|2022-02-09 06:16:20|549.96|547.76|549.74|547.54|549.96|547.76|549.74|547.54|0
1644387390000|2022-02-09 06:16:30|549.85|547.65|549.85|547.65|549.85|547.65|549.85|547.65|0
1644387400000|2022-02-09 06:16:40|549.74|547.54|549.74|547.54|549.74|547.54|549.74|547.54|0
1644387410000|2022-02-09 06:16:50|549.51|547.31|549.62|547.42|549.62|547.42|549.51|547.31|0
1644387420000|2022-02-09 06:17:00|549.74|547.54|549.74|547.54|549.74|547.54|549.74|547.54|0
1644387430000|2022-02-09 06:17:10|549.73|547.53|549.51|547.31|549.73|547.53|549.51|547.31|0
1644387440000|2022-02-09 06:17:20|549.39|547.19|549.05|546.85|549.39|547.19|549.05|546.85|0
1644387450000|2022-02-09 06:17:30|548.82|546.62|549.05|546.85|549.05|546.85|548.82|546.62|0
1644387460000|2022-02-09 06:17:40|548.93|546.73|548.93|546.73|548.93|546.73|548.93|546.73|0
1644387470000|2022-02-09 06:17:50|549.05|546.85|549.28|547.08|549.28|547.08|549.05|546.85|0
1644387490000|2022-02-09 06:18:10|549.05|546.85|549.05|546.85|549.05|546.85|549.05|546.85|0
1644387500000|2022-02-09 06:18:20|549.16|546.96|549.16|546.96|549.16|546.96|549.16|546.96|0
1644387510000|2022-02-09 06:18:30|549.28|547.08|549.28|547.08|549.28|547.08|549.28|547.08|0
1644387520000|2022-02-09 06:18:40|549.05|546.85|549.16|546.96|549.16|546.96|549.05|546.85|0
1644387530000|2022-02-09 06:18:50|549.05|546.85|549.16|546.96|549.28|547.08|549.05|546.85|0
1644387550000|2022-02-09 06:19:10|549.28|547.08|549.28|547.08|549.28|547.08|549.28|547.08|0
1644387560000|2022-02-09 06:19:20|549.05|546.85|549.27|547.07|549.27|547.07|549.05|546.85|0
1644387590000|2022-02-09 06:19:50|549.05|546.85|549.05|546.85|549.05|546.85|549.05|546.85|0
1644387600000|2022-02-09 06:20:00|549.16|546.96|549.05|546.85|549.16|546.96|549.05|546.85|0
1644387610000|2022-02-09 06:20:10|548.93|546.73|548.93|546.73|548.93|546.73|548.93|546.73|0
1644387620000|2022-02-09 06:20:20|549.05|546.85|549.05|546.85|549.05|546.85|549.05|546.85|0
1644387630000|2022-02-09 06:20:30|549.04|546.84|549.04|546.84|549.04|546.84|549.04|546.84|0
1644387650000|2022-02-09 06:20:50|548.93|546.73|548.93|546.73|548.93|546.73|548.93|546.73|0
1644387670000|2022-02-09 06:21:10|548.82|546.62|548.93|546.73|548.93|546.73|548.82|546.62|0
1644387680000|2022-02-09 06:21:20|549.04|546.84|548.82|546.62|549.04|546.84|548.82|546.62|0
1644387700000|2022-02-09 06:21:40|549.04|546.84|549.04|546.84|549.04|546.84|549.04|546.84|0
1644387720000|2022-02-09 06:22:00|549.15|546.95|549.15|546.95|549.15|546.95|549.15|546.95|0
1644387730000|2022-02-09 06:22:10|549.27|547.07|549.27|547.07|549.27|547.07|549.27|547.07|0
1644387760000|2022-02-09 06:22:40|549.38|547.18|549.38|547.18|549.5|547.3|549.38|547.18|0
1644387770000|2022-02-09 06:22:50|549.5|547.3|549.04|546.84|549.5|547.3|549.04|546.84|0
1644387780000|2022-02-09 06:23:00|549.15|546.95|549.27|547.07|549.27|547.07|549.15|546.95|0
1644387790000|2022-02-09 06:23:10|549.15|546.95|549.15|546.95|549.15|546.95|549.15|546.95|0
1644387800000|2022-02-09 06:23:20|549.04|546.84|548.81|546.61|549.04|546.84|548.81|546.61|0
1644387820000|2022-02-09 06:23:40|548.58|546.38|548.58|546.38|548.58|546.38|548.58|546.38|0
1644387830000|2022-02-09 06:23:50|548.81|546.61|548.81|546.61|548.81|546.61|548.81|546.61|0
1644387840000|2022-02-09 06:24:00|548.58|546.38|548.58|546.38|548.69|546.49|548.58|546.38|0
1644387850000|2022-02-09 06:24:10|548.47|546.27|548.81|546.61|548.81|546.61|548.47|546.27|0
1644387860000|2022-02-09 06:24:20|549.04|546.84|549.04|546.84|549.04|546.84|549.04|546.84|0
1644387880000|2022-02-09 06:24:40|549.15|546.95|549.15|546.95|549.15|546.95|549.15|546.95|0
1644387890000|2022-02-09 06:24:50|549.27|547.07|549.15|546.95|549.27|547.07|549.15|546.95|0
1644387900000|2022-02-09 06:25:00|549.27|547.07|549.27|547.07|549.27|547.07|549.27|547.07|0
1644387910000|2022-02-09 06:25:10|549.38|547.18|549.73|547.53|549.73|547.53|549.38|547.18|0
1644387920000|2022-02-09 06:25:20|549.96|547.76|549.84|547.64|549.96|547.76|549.84|547.64|0
1644387930000|2022-02-09 06:25:30|549.73|547.53|549.73|547.53|549.73|547.53|549.73|547.53|0
1644387940000|2022-02-09 06:25:40|549.61|547.41|549.61|547.41|549.61|547.41|549.61|547.41|0
1644387950000|2022-02-09 06:25:50|549.73|547.53|549.5|547.3|549.73|547.53|549.5|547.3|0
1644387960000|2022-02-09 06:26:00|549.73|547.53|549.73|547.53|549.73|547.53|549.73|547.53|0
1644387970000|2022-02-09 06:26:10|549.84|547.64|549.84|547.64|549.84|547.64|549.84|547.64|0
1644387980000|2022-02-09 06:26:20|549.73|547.53|549.61|547.41|549.84|547.64|549.61|547.41|0
1644387990000|2022-02-09 06:26:30|549.73|547.53|549.96|547.76|549.96|547.76|549.73|547.53|0
1644388020000|2022-02-09 06:27:00|549.84|547.64|549.84|547.64|549.84|547.64|549.84|547.64|0
1644388030000|2022-02-09 06:27:10|549.96|547.76|549.73|547.53|549.96|547.76|549.73|547.53|0
1644388040000|2022-02-09 06:27:20|549.5|547.3|549.5|547.3|549.5|547.3|549.38|547.18|0
1644388060000|2022-02-09 06:27:40|549.27|547.07|549.27|547.07|549.27|547.07|549.27|547.07|0
1644388070000|2022-02-09 06:27:50|549.04|546.84|548.92|546.72|549.04|546.84|548.81|546.61|0
1644388080000|2022-02-09 06:28:00|549.04|546.84|548.81|546.61|549.04|546.84|548.81|546.61|0
1644388100000|2022-02-09 06:28:20|549.04|546.84|549.27|547.07|549.27|547.07|549.04|546.84|0
1644388110000|2022-02-09 06:28:30|549.15|546.95|549.04|546.84|549.27|547.07|549.04|546.84|0
1644388140000|2022-02-09 06:29:00|549.15|546.95|549.15|546.95|549.15|546.95|549.15|546.95|0
1644388150000|2022-02-09 06:29:10|549.04|546.84|548.92|546.72|549.04|546.84|548.92|546.72|0
1644388160000|2022-02-09 06:29:20|549.04|546.84|548.81|546.61|549.04|546.84|548.81|546.61|0
1644388170000|2022-02-09 06:29:30|549.04|546.84|549.04|546.84|549.04|546.84|549.04|546.84|0
1644388180000|2022-02-09 06:29:40|549.27|547.07|549.5|547.3|549.5|547.3|549.15|546.95|0
1644388200000|2022-02-09 06:30:00|549.27|547.07|549.96|547.76|549.96|547.76|549.27|547.07|0
1644388220000|2022-02-09 06:30:20|550.19|547.99|550.42|548.22|550.42|548.22|550.19|547.99|0
1644388240000|2022-02-09 06:30:40|550.3|548.1|550.3|548.1|550.3|548.1|550.3|548.1|0
1644388250000|2022-02-09 06:30:50|550.19|547.99|550.19|547.99|550.3|548.1|550.19|547.99|0
1644388260000|2022-02-09 06:31:00|550.07|547.87|550.19|547.99|550.19|547.99|550.07|547.87|0
1644388270000|2022-02-09 06:31:10|550.41|548.21|550.41|548.21|550.41|548.21|550.41|548.21|0
1644388280000|2022-02-09 06:31:20|550.19|547.99|550.41|548.21|550.41|548.21|550.19|547.99|0
1644388340000|2022-02-09 06:32:20|550.18|547.98|550.41|548.21|550.41|548.21|550.18|547.98|0
1644388350000|2022-02-09 06:32:30|550.18|547.98|550.41|548.21|550.41|548.21|550.18|547.98|0
1644388360000|2022-02-09 06:32:40|550.29|548.09|550.18|547.98|550.29|548.09|550.18|547.98|0
1644388370000|2022-02-09 06:32:50|550.29|548.09|550.41|548.21|550.41|548.21|550.29|548.09|0
1644388400000|2022-02-09 06:33:20|550.18|547.98|550.18|547.98|550.18|547.98|550.18|547.98|0
1644388410000|2022-02-09 06:33:30|549.95|547.75|550.18|547.98|550.18|547.98|549.95|547.75|0
1644388420000|2022-02-09 06:33:40|550.29|548.09|550.29|548.09|550.29|548.09|550.29|548.09|0
1644388430000|2022-02-09 06:33:50|550.41|548.21|550.41|548.21|550.41|548.21|550.41|548.21|0
1644388460000|2022-02-09 06:34:20|550.18|547.98|550.18|547.98|550.18|547.98|550.18|547.98|0
1644388480000|2022-02-09 06:34:40|550.41|548.21|550.41|548.21|550.41|548.21|550.41|548.21|0
1644388490000|2022-02-09 06:34:50|550.52|548.32|550.64|548.44|550.64|548.44|550.52|548.32|0
1644388510000|2022-02-09 06:35:10|550.52|548.32|550.52|548.32|550.64|548.44|550.52|548.32|0
1644388520000|2022-02-09 06:35:20|550.64|548.44|550.64|548.44|550.64|548.44|550.64|548.44|0
1644388540000|2022-02-09 06:35:40|550.41|548.21|550.64|548.44|550.64|548.44|550.41|548.21|0
1644388560000|2022-02-09 06:36:00|550.52|548.32|550.64|548.44|550.64|548.44|550.52|548.32|0
1644388590000|2022-02-09 06:36:30|550.41|548.21|550.64|548.44|550.64|548.44|550.41|548.21|0
1644388600000|2022-02-09 06:36:40|550.41|548.21|550.64|548.44|550.64|548.44|550.41|548.21|0
1644388610000|2022-02-09 06:36:50|550.87|548.67|550.87|548.67|550.87|548.67|550.87|548.67|0
1644388620000|2022-02-09 06:37:00|551.1|548.9|551.1|548.9|551.1|548.9|551.1|548.9|0
1644388640000|2022-02-09 06:37:20|550.87|548.67|550.87|548.67|550.87|548.67|550.87|548.67|0
1644388650000|2022-02-09 06:37:30|551.1|548.9|551.1|548.9|551.1|548.9|551.1|548.9|0
1644388660000|2022-02-09 06:37:40|550.87|548.67|550.87|548.67|550.87|548.67|550.87|548.67|0
1644388670000|2022-02-09 06:37:50|551.1|548.9|551.1|548.9|551.1|548.9|551.1|548.9|0
1644388680000|2022-02-09 06:38:00|551.33|549.13|551.56|549.36|551.56|549.36|551.33|549.13|0
1644388690000|2022-02-09 06:38:10|551.79|549.59|551.56|549.36|551.79|549.59|551.56|549.36|0
1644388700000|2022-02-09 06:38:20|551.79|549.59|551.79|549.59|551.79|549.59|551.79|549.59|0
1644388740000|2022-02-09 06:39:00|551.33|549.13|551.33|549.13|551.33|549.13|551.33|549.13|0
1644388760000|2022-02-09 06:39:20|551.1|548.9|551.1|548.9|551.1|548.9|551.1|548.9|0
1644388770000|2022-02-09 06:39:30|550.98|548.78|551.1|548.9|551.1|548.9|550.98|548.78|0
1644388790000|2022-02-09 06:39:50|551.21|549.01|551.1|548.9|551.21|549.01|551.1|548.9|0
1644388800000|2022-02-09 06:40:00|551.33|549.13|551.21|549.01|551.33|549.13|551.21|549.01|0
1644388810000|2022-02-09 06:40:10|551.1|548.9|550.87|548.67|551.1|548.9|550.87|548.67|0
1644388850000|2022-02-09 06:40:50|550.64|548.44|550.64|548.44|550.64|548.44|550.64|548.44|0
1644388860000|2022-02-09 06:41:00|550.29|548.09|550.29|548.09|550.41|548.21|550.29|548.09|0
1644388870000|2022-02-09 06:41:10|550.18|547.98|550.18|547.98|550.18|547.98|550.18|547.98|0
1644388880000|2022-02-09 06:41:20|550.41|548.21|550.29|548.09|550.41|548.21|550.29|548.09|0
1644388900000|2022-02-09 06:41:40|550.41|548.21|550.18|547.98|550.41|548.21|550.18|547.98|0
1644388920000|2022-02-09 06:42:00|550.29|548.09|550.41|548.21|550.41|548.21|550.29|548.09|0
1644388930000|2022-02-09 06:42:10|550.18|547.98|550.18|547.98|550.18|547.98|550.18|547.98|0
1644388940000|2022-02-09 06:42:20|550.29|548.09|550.29|548.09|550.29|548.09|550.29|548.09|0
1644388950000|2022-02-09 06:42:30|550.41|548.21|550.18|547.98|550.41|548.21|550.18|547.98|0
1644388970000|2022-02-09 06:42:50|550.06|547.86|550.29|548.09|550.29|548.09|550.06|547.86|0
1644388980000|2022-02-09 06:43:00|550.41|548.21|550.41|548.21|550.41|548.21|550.41|548.21|0
1644388990000|2022-02-09 06:43:10|550.29|548.09|550.18|547.98|550.29|548.09|550.18|547.98|0
1644389000000|2022-02-09 06:43:20|550.29|548.09|550.29|548.09|550.29|548.09|550.18|547.98|0
1644389010000|2022-02-09 06:43:30|550.41|548.21|550.29|548.09|550.41|548.21|550.29|548.09|0
1644389030000|2022-02-09 06:43:50|550.41|548.21|550.18|547.98|550.41|548.21|550.18|547.98|0
1644389040000|2022-02-09 06:44:00|550.29|548.09|550.18|547.98|550.29|548.09|550.18|547.98|0
1644389050000|2022-02-09 06:44:10|550.29|548.09|550.18|547.98|550.29|548.09|550.18|547.98|0
1644389060000|2022-02-09 06:44:20|550.29|548.09|550.29|548.09|550.29|548.09|550.29|548.09|0
1644389070000|2022-02-09 06:44:30|550.18|547.98|550.18|547.98|550.18|547.98|550.18|547.98|0
1644389080000|2022-02-09 06:44:40|550.29|548.09|550.41|548.21|550.41|548.21|550.29|548.09|0
1644389100000|2022-02-09 06:45:00|549.95|547.75|549.6|547.4|550.06|547.86|549.6|547.4|0
1644389110000|2022-02-09 06:45:10|549.72|547.52|549.72|547.52|549.72|547.52|549.72|547.52|0
1644389120000|2022-02-09 06:45:20|549.83|547.63|549.83|547.63|549.83|547.63|549.83|547.63|0
1644389140000|2022-02-09 06:45:40|549.72|547.52|549.72|547.52|549.72|547.52|549.72|547.52|0
1644389150000|2022-02-09 06:45:50|549.95|547.75|549.95|547.75|549.95|547.75|549.95|547.75|0
1644389170000|2022-02-09 06:46:10|550.41|548.21|550.29|548.09|550.41|548.21|550.29|548.09|0
1644389180000|2022-02-09 06:46:20|550.18|547.98|549.72|547.52|550.18|547.98|549.72|547.52|0
1644389190000|2022-02-09 06:46:30|549.6|547.4|549.72|547.52|549.72|547.52|549.6|547.4|0
1644389200000|2022-02-09 06:46:40|549.6|547.4|549.72|547.52|549.72|547.52|549.6|547.4|0
1644389220000|2022-02-09 06:47:00|549.6|547.4|549.26|547.06|549.6|547.4|549.26|547.06|0
1644389230000|2022-02-09 06:47:10|549.49|547.29|549.49|547.29|549.49|547.29|549.37|547.17|0
1644389240000|2022-02-09 06:47:20|549.26|547.06|549.6|547.4|549.6|547.4|549.26|547.06|0
1644389250000|2022-02-09 06:47:30|549.72|547.52|549.72|547.52|549.72|547.52|549.72|547.52|0
1644389260000|2022-02-09 06:47:40|549.6|547.4|549.49|547.29|549.6|547.4|549.49|547.29|0
1644389270000|2022-02-09 06:47:50|549.6|547.4|549.49|547.29|549.6|547.4|549.49|547.29|0
1644389280000|2022-02-09 06:48:00|549.6|547.4|549.72|547.52|549.72|547.52|549.6|547.4|0
1644389300000|2022-02-09 06:48:20|549.6|547.4|549.6|547.4|549.6|547.4|549.6|547.4|0
1644389310000|2022-02-09 06:48:30|549.72|547.52|549.72|547.52|549.95|547.75|549.72|547.52|0
1644389320000|2022-02-09 06:48:40|549.83|547.63|549.83|547.63|549.83|547.63|549.72|547.52|0
1644389330000|2022-02-09 06:48:50|549.72|547.52|549.72|547.52|549.72|547.52|549.72|547.52|0
1644389340000|2022-02-09 06:49:00|549.83|547.63|549.49|547.29|549.83|547.63|549.49|547.29|0
1644389350000|2022-02-09 06:49:10|549.6|547.4|549.6|547.4|549.6|547.4|549.6|547.4|0
1644389360000|2022-02-09 06:49:20|549.49|547.29|549.26|547.06|549.49|547.29|549.26|547.06|0
1644389370000|2022-02-09 06:49:30|549.49|547.29|549.26|547.06|549.49|547.29|549.26|547.06|0
1644389380000|2022-02-09 06:49:40|548.8|546.6|548.57|546.37|548.8|546.6|548.57|546.37|0
1644389390000|2022-02-09 06:49:50|548.68|546.48|548.34|546.14|548.68|546.48|548.34|546.14|0
1644389400000|2022-02-09 06:50:00|548.22|546.02|548.45|546.25|548.45|546.25|548.22|546.02|0
1644389410000|2022-02-09 06:50:10|548.34|546.14|548.34|546.14|548.34|546.14|548.34|546.14|0
1644389420000|2022-02-09 06:50:20|548.57|546.37|548.34|546.14|548.57|546.37|548.34|546.14|0
1644389430000|2022-02-09 06:50:30|548.45|546.25|548.11|545.91|548.45|546.25|548.11|545.91|0
1644389440000|2022-02-09 06:50:40|548.22|546.02|548.22|546.02|548.22|546.02|548.11|545.91|0
1644389450000|2022-02-09 06:50:50|548.11|545.91|547.76|545.56|548.11|545.91|547.76|545.56|0
1644389460000|2022-02-09 06:51:00|547.88|545.68|547.88|545.68|547.88|545.68|547.88|545.68|0
1644389470000|2022-02-09 06:51:10|548.34|546.14|548.22|546.02|548.34|546.14|548.22|546.02|0
1644389480000|2022-02-09 06:51:20|548.11|545.91|548.34|546.14|548.34|546.14|548.11|545.91|0
1644389490000|2022-02-09 06:51:30|548.11|545.91|548.34|546.14|548.34|546.14|548.11|545.91|0
1644389520000|2022-02-09 06:52:00|548.11|545.91|548.11|545.91|548.11|545.91|548.11|545.91|0
1644389550000|2022-02-09 06:52:30|548.34|546.14|548.34|546.14|548.34|546.14|548.22|546.02|0
1644389570000|2022-02-09 06:52:50|548.11|545.91|548.11|545.91|548.11|545.91|548.11|545.91|0
1644389590000|2022-02-09 06:53:10|548.34|546.14|548.34|546.14|548.34|546.14|548.34|546.14|0
1644389600000|2022-02-09 06:53:20|548.11|545.91|548.11|545.91|548.11|545.91|548.11|545.91|0
1644389610000|2022-02-09 06:53:30|548.34|546.14|548.57|546.37|548.57|546.37|548.34|546.14|0
1644389620000|2022-02-09 06:53:40|548.45|546.25|548.57|546.37|548.57|546.37|548.45|546.25|0
1644389630000|2022-02-09 06:53:50|548.68|546.48|548.68|546.48|548.68|546.48|548.68|546.48|0
1644389640000|2022-02-09 06:54:00|548.8|546.6|548.8|546.6|549.02|546.82|548.8|546.6|0
1644389650000|2022-02-09 06:54:10|549.02|546.82|548.91|546.71|549.02|546.82|548.91|546.71|0
1644389660000|2022-02-09 06:54:20|548.8|546.6|549.02|546.82|549.02|546.82|548.8|546.6|0
1644389670000|2022-02-09 06:54:30|549.13|546.93|549.02|546.82|549.13|546.93|549.02|546.82|0
1644389680000|2022-02-09 06:54:40|548.8|546.6|549.02|546.82|549.02|546.82|548.8|546.6|0
1644389690000|2022-02-09 06:54:50|549.13|546.93|549.13|546.93|549.13|546.93|549.13|546.93|0
1644389700000|2022-02-09 06:55:00|549.25|547.05|549.02|546.82|549.25|547.05|549.02|546.82|0
1644389710000|2022-02-09 06:55:10|549.13|546.93|549.13|546.93|549.13|546.93|549.13|546.93|0
1644389720000|2022-02-09 06:55:20|549.25|547.05|549.25|547.05|549.25|547.05|549.25|547.05|0
1644389730000|2022-02-09 06:55:30|549.13|546.93|549.13|546.93|549.13|546.93|549.13|546.93|0
1644389740000|2022-02-09 06:55:40|549.02|546.82|549.02|546.82|549.02|546.82|549.02|546.82|0
1644389750000|2022-02-09 06:55:50|549.25|547.05|549.25|547.05|549.25|547.05|549.25|547.05|0
1644389760000|2022-02-09 06:56:00|549.02|546.82|548.79|546.59|549.02|546.82|548.79|546.59|0
1644389770000|2022-02-09 06:56:10|548.9|546.7|549.02|546.82|549.02|546.82|548.9|546.7|0
1644389780000|2022-02-09 06:56:20|548.9|546.7|549.02|546.82|549.02|546.82|548.9|546.7|0
1644389790000|2022-02-09 06:56:30|549.13|546.93|549.13|546.93|549.13|546.93|549.13|546.93|0
1644389800000|2022-02-09 06:56:40|549.25|547.05|549.02|546.82|549.25|547.05|549.02|546.82|0
1644389820000|2022-02-09 06:57:00|549.13|546.93|549.25|547.05|549.25|547.05|549.13|546.93|0
1644389840000|2022-02-09 06:57:20|549.13|546.93|549.02|546.82|549.13|546.93|549.02|546.82|0
1644389860000|2022-02-09 06:57:40|549.25|547.05|549.02|546.82|549.25|547.05|549.02|546.82|0
1644389870000|2022-02-09 06:57:50|549.25|547.05|549.25|547.05|549.25|547.05|549.25|547.05|0
1644389880000|2022-02-09 06:58:00|549.13|546.93|549.13|546.93|549.13|546.93|549.13|546.93|0
1644389890000|2022-02-09 06:58:10|549.25|547.05|549.25|547.05|549.25|547.05|549.25|547.05|0
1644389900000|2022-02-09 06:58:20|549.36|547.16|549.36|547.16|549.36|547.16|549.36|547.16|0
1644389910000|2022-02-09 06:58:30|549.25|547.05|549.25|547.05|549.25|547.05|549.25|547.05|0
1644389920000|2022-02-09 06:58:40|549.02|546.82|549.02|546.82|549.02|546.82|549.02|546.82|0
1644389930000|2022-02-09 06:58:50|548.79|546.59|548.79|546.59|548.79|546.59|548.79|546.59|0
1644389940000|2022-02-09 06:59:00|548.67|546.47|548.44|546.24|548.67|546.47|548.44|546.24|0
1644389950000|2022-02-09 06:59:10|548.33|546.13|548.33|546.13|548.33|546.13|548.33|546.13|0
1644389980000|2022-02-09 06:59:40|548.1|545.9|547.88|545.68|548.1|545.9|547.88|545.68|0
1644389990000|2022-02-09 06:59:50|547.76|545.56|547.88|545.68|547.88|545.68|547.76|545.56|0
1644390000000|2022-02-09 07:00:00|547.53|545.33|549.02|546.82|549.02|546.82|547.53|545.33|0
1644390010000|2022-02-09 07:00:10|549.36|547.16|549.48|547.28|549.48|547.28|549.25|547.05|0
1644390020000|2022-02-09 07:00:20|549.36|547.16|549.48|547.28|549.71|547.51|549.36|547.16|0
1644390030000|2022-02-09 07:00:30|549.25|547.05|549.02|546.82|549.25|547.05|549.02|546.82|0
1644390050000|2022-02-09 07:00:50|548.79|546.59|548.79|546.59|548.9|546.7|548.79|546.59|0
1644390060000|2022-02-09 07:01:00|549.02|546.82|549.25|547.05|549.48|547.28|549.02|546.82|0
1644390070000|2022-02-09 07:01:10|549.48|547.28|549.94|547.74|550.17|547.97|549.48|547.28|0
1644390080000|2022-02-09 07:01:20|549.48|547.28|548.79|546.59|549.48|547.28|548.79|546.59|0
1644390090000|2022-02-09 07:01:30|549.13|546.93|549.02|546.82|549.13|546.93|549.02|546.82|0
1644390100000|2022-02-09 07:01:40|548.9|546.7|549.25|547.05|549.25|547.05|548.9|546.7|0
1644390110000|2022-02-09 07:01:50|549.36|547.16|549.48|547.28|549.48|547.28|549.36|547.16|0
1644390120000|2022-02-09 07:02:00|549.25|547.05|549.48|547.28|549.71|547.51|549.25|547.05|0
1644390130000|2022-02-09 07:02:10|549.36|547.16|549.13|546.93|549.36|547.16|549.13|546.93|0
1644390140000|2022-02-09 07:02:20|548.79|546.59|548.56|546.36|548.79|546.59|548.56|546.36|0
1644390150000|2022-02-09 07:02:30|548.21|546.01|548.44|546.24|548.44|546.24|548.21|546.01|0
1644390160000|2022-02-09 07:02:40|548.56|546.36|548.56|546.36|548.56|546.36|548.56|546.36|0
1644390170000|2022-02-09 07:02:50|548.33|546.13|548.56|546.36|548.56|546.36|548.33|546.13|0
1644390180000|2022-02-09 07:03:00|548.67|546.47|548.56|546.36|548.67|546.47|548.56|546.36|0
1644390190000|2022-02-09 07:03:10|548.44|546.24|548.33|546.13|548.44|546.24|548.1|545.9|0
1644390200000|2022-02-09 07:03:20|548.1|545.9|548.1|545.9|548.21|546.01|548.1|545.9|0
1644390210000|2022-02-09 07:03:30|547.98|545.78|548.1|545.9|548.1|545.9|547.98|545.78|0
1644390220000|2022-02-09 07:03:40|547.87|545.67|548.1|545.9|548.1|545.9|547.87|545.67|0
1644390230000|2022-02-09 07:03:50|548.33|546.13|548.1|545.9|548.33|546.13|548.1|545.9|0
1644390240000|2022-02-09 07:04:00|547.87|545.67|548.33|546.13|548.33|546.13|547.87|545.67|0
1644390260000|2022-02-09 07:04:20|548.1|545.9|548.56|546.36|548.56|546.36|548.1|545.9|0
1644390270000|2022-02-09 07:04:30|548.79|546.59|548.79|546.59|548.79|546.59|548.79|546.59|0
1644390280000|2022-02-09 07:04:40|548.67|546.47|548.33|546.13|548.67|546.47|548.33|546.13|0
1644390290000|2022-02-09 07:04:50|548.21|546.01|548.1|545.9|548.21|546.01|548.1|545.9|0
1644390300000|2022-02-09 07:05:00|547.87|545.67|547.75|545.55|547.87|545.67|547.64|545.44|0
1644390310000|2022-02-09 07:05:10|547.18|544.98|547.52|545.32|547.52|545.32|547.18|544.98|0
1644390320000|2022-02-09 07:05:20|547.18|544.98|547.18|544.98|547.41|545.21|547.18|544.98|0
1644390330000|2022-02-09 07:05:30|547.41|545.21|547.87|545.67|547.87|545.67|547.41|545.21|0
1644390340000|2022-02-09 07:05:40|547.75|545.55|547.41|545.21|547.75|545.55|547.41|545.21|0
1644390350000|2022-02-09 07:05:50|547.64|545.44|547.98|545.78|547.98|545.78|547.64|545.44|0
1644390360000|2022-02-09 07:06:00|547.87|545.67|547.75|545.55|548.1|545.9|547.75|545.55|0
1644390370000|2022-02-09 07:06:10|547.87|545.67|547.41|545.21|547.87|545.67|547.29|545.09|0
1644390380000|2022-02-09 07:06:20|547.18|544.98|546.95|544.75|547.18|544.98|546.95|544.75|0
1644390390000|2022-02-09 07:06:30|547.06|544.86|547.64|545.44|547.64|545.44|547.06|544.86|0
1644390400000|2022-02-09 07:06:40|547.87|545.67|547.41|545.21|547.87|545.67|547.41|545.21|0
1644390410000|2022-02-09 07:06:50|547.52|545.32|547.75|545.55|547.87|545.67|547.52|545.32|0
1644390420000|2022-02-09 07:07:00|547.64|545.44|547.64|545.44|547.87|545.67|547.64|545.44|0
1644390430000|2022-02-09 07:07:10|547.87|545.67|547.87|545.67|547.87|545.67|547.64|545.44|0
1644390440000|2022-02-09 07:07:20|547.64|545.44|547.29|545.09|547.64|545.44|547.29|545.09|0
1644390450000|2022-02-09 07:07:30|547.52|545.32|547.18|544.98|547.52|545.32|547.18|544.98|0
1644390460000|2022-02-09 07:07:40|547.29|545.09|547.18|544.98|547.29|545.09|547.18|544.98|0
1644390470000|2022-02-09 07:07:50|547.06|544.86|547.41|545.21|547.41|545.21|547.06|544.86|0
1644390480000|2022-02-09 07:08:00|547.64|545.44|547.64|545.44|547.64|545.44|547.52|545.32|0
1644390490000|2022-02-09 07:08:10|547.41|545.21|547.41|545.21|547.41|545.21|547.41|545.21|0
1644390500000|2022-02-09 07:08:20|547.29|545.09|547.41|545.21|547.41|545.21|547.29|545.09|0
1644390510000|2022-02-09 07:08:30|547.52|545.32|547.52|545.32|547.52|545.32|547.41|545.21|0
1644390520000|2022-02-09 07:08:40|547.41|545.21|547.64|545.44|547.64|545.44|547.41|545.21|0
1644390530000|2022-02-09 07:08:50|547.87|545.67|547.87|545.67|547.87|545.67|547.87|545.67|0
1644390540000|2022-02-09 07:09:00|548.1|545.9|547.98|545.78|548.1|545.9|547.98|545.78|0
1644390550000|2022-02-09 07:09:10|548.1|545.9|548.1|545.9|548.1|545.9|547.87|545.67|0
1644390560000|2022-02-09 07:09:20|548.21|546.01|548.21|546.01|548.21|546.01|548.21|546.01|0
1644390570000|2022-02-09 07:09:30|548.33|546.13|548.33|546.13|548.33|546.13|548.33|546.13|0
1644390590000|2022-02-09 07:09:50|548.1|545.9|548.1|545.9|548.1|545.9|548.1|545.9|0
1644390600000|2022-02-09 07:10:00|548.33|546.13|548.33|546.13|548.33|546.13|548.21|546.01|0
1644390610000|2022-02-09 07:10:10|548.44|546.24|548.67|546.47|548.79|546.59|548.44|546.24|0
1644390620000|2022-02-09 07:10:20|549.02|546.82|548.56|546.36|549.02|546.82|548.56|546.36|0
1644390630000|2022-02-09 07:10:30|548.67|546.47|548.56|546.36|548.67|546.47|548.56|546.36|0
1644390640000|2022-02-09 07:10:40|548.67|546.47|548.56|546.36|548.67|546.47|548.56|546.36|0
1644390650000|2022-02-09 07:10:50|548.33|546.13|548.1|545.9|548.33|546.13|548.1|545.9|0
1644390660000|2022-02-09 07:11:00|548.21|546.01|547.98|545.78|548.21|546.01|547.98|545.78|0
1644390670000|2022-02-09 07:11:10|548.21|546.01|548.1|545.9|548.21|546.01|548.1|545.9|0
1644390680000|2022-02-09 07:11:20|547.98|545.78|548.1|545.9|548.1|545.9|547.87|545.67|0
1644390690000|2022-02-09 07:11:30|547.75|545.55|547.75|545.55|547.75|545.55|547.64|545.44|0
1644390700000|2022-02-09 07:11:40|547.87|545.67|548.1|545.9|548.1|545.9|547.87|545.67|0
1644390710000|2022-02-09 07:11:50|547.98|545.78|547.87|545.67|547.98|545.78|547.87|545.67|0
1644390720000|2022-02-09 07:12:00|547.98|545.78|548.1|545.9|548.1|545.9|547.87|545.67|0
1644390730000|2022-02-09 07:12:10|547.98|545.78|548.56|546.36|548.56|546.36|547.98|545.78|0
1644390740000|2022-02-09 07:12:20|548.78|546.58|548.67|546.47|548.89|546.69|548.67|546.47|0
1644390750000|2022-02-09 07:12:30|548.56|546.36|548.56|546.36|548.67|546.47|548.56|546.36|0
1644390760000|2022-02-09 07:12:40|548.44|546.24|548.33|546.13|548.56|546.36|548.33|546.13|0
1644390770000|2022-02-09 07:12:50|548.21|546.01|548.1|545.9|548.21|546.01|548.1|545.9|0
1644390780000|2022-02-09 07:13:00|547.98|545.78|547.64|545.44|547.98|545.78|547.64|545.44|0
1644390800000|2022-02-09 07:13:20|547.52|545.32|547.29|545.09|547.52|545.32|547.29|545.09|0
1644390810000|2022-02-09 07:13:30|546.95|544.75|547.64|545.44|547.64|545.44|546.95|544.75|0
1644390840000|2022-02-09 07:14:00|547.41|545.21|547.52|545.32|547.52|545.32|547.41|545.21|0
1644390850000|2022-02-09 07:14:10|547.41|545.21|547.52|545.32|547.52|545.32|547.41|545.21|0
1644390860000|2022-02-09 07:14:20|547.41|545.21|547.18|544.98|547.41|545.21|547.18|544.98|0
1644390870000|2022-02-09 07:14:30|546.95|544.75|547.18|544.98|547.18|544.98|546.95|544.75|0
1644390880000|2022-02-09 07:14:40|547.41|545.21|547.41|545.21|547.41|545.21|547.41|545.21|0
1644390890000|2022-02-09 07:14:50|547.29|545.09|547.29|545.09|547.29|545.09|547.18|544.98|0
1644390900000|2022-02-09 07:15:00|547.41|545.21|547.64|545.44|547.64|545.44|547.41|545.21|0
1644390910000|2022-02-09 07:15:10|547.75|545.55|547.75|545.55|547.75|545.55|547.64|545.44|0
1644390920000|2022-02-09 07:15:20|547.64|545.44|547.64|545.44|547.64|545.44|547.64|545.44|0
1644390930000|2022-02-09 07:15:30|547.41|545.21|547.06|544.86|547.41|545.21|547.06|544.86|0
1644390940000|2022-02-09 07:15:40|547.18|544.98|547.41|545.21|547.41|545.21|547.18|544.98|0
1644390950000|2022-02-09 07:15:50|547.64|545.44|547.41|545.21|547.64|545.44|547.41|545.21|0
1644390960000|2022-02-09 07:16:00|547.18|544.98|547.06|544.86|547.18|544.98|547.06|544.86|0
1644390970000|2022-02-09 07:16:10|547.18|544.98|546.95|544.75|547.18|544.98|546.95|544.75|0
1644390980000|2022-02-09 07:16:20|546.72|544.52|546.95|544.75|546.95|544.75|546.72|544.52|0
1644390990000|2022-02-09 07:16:30|547.18|544.98|547.18|544.98|547.18|544.98|547.18|544.98|0
1644391010000|2022-02-09 07:16:50|547.41|545.21|547.64|545.44|547.64|545.44|547.41|545.21|0
1644391020000|2022-02-09 07:17:00|547.41|545.21|547.29|545.09|547.41|545.21|547.29|545.09|0
1644391030000|2022-02-09 07:17:10|547.41|545.21|547.18|544.98|547.41|545.21|547.06|544.86|0
1644391040000|2022-02-09 07:17:20|546.95|544.75|546.95|544.75|546.95|544.75|546.95|544.75|0
1644391070000|2022-02-09 07:17:50|546.72|544.52|545.34|543.14|546.72|544.52|545.34|543.14|0
1644391080000|2022-02-09 07:18:00|545.12|542.92|545.12|542.92|545.34|543.14|545.12|542.92|0
1644391090000|2022-02-09 07:18:10|545|542.8|545|542.8|545.12|542.92|545|542.8|0
1644391100000|2022-02-09 07:18:20|545.12|542.92|545.12|542.92|545.12|542.92|544.89|542.69|0
1644391110000|2022-02-09 07:18:30|545.34|543.14|545.34|543.14|545.57|543.37|545.34|543.14|0
1644391120000|2022-02-09 07:18:40|545.45|543.25|545.8|543.6|545.8|543.6|545.45|543.25|0
1644391130000|2022-02-09 07:18:50|545.57|543.37|545.57|543.37|545.57|543.37|545.57|543.37|0
1644391160000|2022-02-09 07:19:20|545.45|543.25|545.45|543.25|545.45|543.25|545.45|543.25|0
1644391170000|2022-02-09 07:19:30|545.57|543.37|544.89|542.69|545.57|543.37|544.89|542.69|0
1644391180000|2022-02-09 07:19:40|545.11|542.91|545.11|542.91|545.11|542.91|545.11|542.91|0
1644391190000|2022-02-09 07:19:50|544.89|542.69|544.77|542.57|544.89|542.69|544.77|542.57|0
1644391200000|2022-02-09 07:20:00|544.2|542|544.89|542.69|544.89|542.69|544.2|542|0
1644391210000|2022-02-09 07:20:10|545|542.8|544.89|542.69|545|542.8|544.89|542.69|0
1644391220000|2022-02-09 07:20:20|544.77|542.57|544.89|542.69|545.11|542.91|544.77|542.57|0
1644391230000|2022-02-09 07:20:30|544.66|542.46|544.89|542.69|544.89|542.69|544.66|542.46|0
1644391240000|2022-02-09 07:20:40|544.99|542.79|545.11|542.91|545.11|542.91|544.99|542.79|0
1644391260000|2022-02-09 07:21:00|544.88|542.68|544.88|542.68|544.88|542.68|544.88|542.68|0
1644391270000|2022-02-09 07:21:10|544.77|542.57|544.66|542.46|544.77|542.57|544.54|542.34|0
1644391280000|2022-02-09 07:21:20|544.77|542.57|544.77|542.57|544.77|542.57|544.77|542.57|0
1644391290000|2022-02-09 07:21:30|544.88|542.68|545.79|543.59|545.79|543.59|544.88|542.68|0
1644391310000|2022-02-09 07:21:50|545.56|543.36|545.79|543.59|545.79|543.59|545.33|543.13|0
1644391320000|2022-02-09 07:22:00|545.56|543.36|545.67|543.47|545.67|543.47|545.56|543.36|0
1644391330000|2022-02-09 07:22:10|545.56|543.36|546.02|543.82|546.02|543.82|545.56|543.36|0
1644391340000|2022-02-09 07:22:20|545.9|543.7|546.25|544.05|546.25|544.05|545.9|543.7|0
1644391350000|2022-02-09 07:22:30|546.48|544.28|546.7|544.5|546.7|544.5|546.48|544.28|0
1644391360000|2022-02-09 07:22:40|546.02|543.82|546.02|543.82|546.02|543.82|546.02|543.82|0
1644391370000|2022-02-09 07:22:50|546.25|544.05|546.48|544.28|546.48|544.28|546.25|544.05|0
1644391380000|2022-02-09 07:23:00|546.58|544.38|546.48|544.28|546.7|544.5|546.48|544.28|0
1644391390000|2022-02-09 07:23:10|546.25|544.05|546.93|544.73|546.93|544.73|546.25|544.05|0
1644391400000|2022-02-09 07:23:20|546.7|544.5|546.7|544.5|546.7|544.5|546.7|544.5|0
1644391410000|2022-02-09 07:23:30|546.47|544.27|546.7|544.5|546.7|544.5|546.47|544.27|0
1644391420000|2022-02-09 07:23:40|546.58|544.38|546.58|544.38|546.7|544.5|546.58|544.38|0
1644391430000|2022-02-09 07:23:50|546.7|544.5|546.25|544.05|546.7|544.5|546.25|544.05|0
1644391440000|2022-02-09 07:24:00|546.36|544.16|546.36|544.16|546.47|544.27|546.36|544.16|0
1644391450000|2022-02-09 07:24:10|546.25|544.05|546.25|544.05|546.47|544.27|546.25|544.05|0
1644391460000|2022-02-09 07:24:20|546.47|544.27|546.47|544.27|546.47|544.27|546.36|544.16|0
1644391470000|2022-02-09 07:24:30|546.36|544.16|546.47|544.27|546.47|544.27|546.36|544.16|0
1644391480000|2022-02-09 07:24:40|546.58|544.38|546.47|544.27|546.7|544.5|546.47|544.27|0
1644391490000|2022-02-09 07:24:50|546.58|544.38|546.47|544.27|546.58|544.38|546.47|544.27|0
1644391500000|2022-02-09 07:25:00|546.36|544.16|546.47|544.27|546.47|544.27|546.36|544.16|0
1644391510000|2022-02-09 07:25:10|546.93|544.73|546.93|544.73|546.93|544.73|546.93|544.73|0
1644391520000|2022-02-09 07:25:20|546.81|544.61|546.81|544.61|546.81|544.61|546.7|544.5|0
1644391530000|2022-02-09 07:25:30|546.7|544.5|546.81|544.61|546.81|544.61|546.7|544.5|0
1644391540000|2022-02-09 07:25:40|546.93|544.73|546.93|544.73|546.93|544.73|546.93|544.73|0
1644391550000|2022-02-09 07:25:50|546.81|544.61|546.7|544.5|546.81|544.61|546.7|544.5|0
1644391560000|2022-02-09 07:26:00|546.24|544.04|546.93|544.73|546.93|544.73|546.24|544.04|0
1644391570000|2022-02-09 07:26:10|546.7|544.5|546.24|544.04|546.7|544.5|546.24|544.04|0
1644391580000|2022-02-09 07:26:20|546.35|544.15|546.13|543.93|546.35|544.15|546.13|543.93|0
1644391590000|2022-02-09 07:26:30|546.24|544.04|546.24|544.04|546.35|544.15|546.24|544.04|0
1644391600000|2022-02-09 07:26:40|546.47|544.27|546.47|544.27|546.47|544.27|546.47|544.27|0
1644391610000|2022-02-09 07:26:50|546.35|544.15|546.24|544.04|546.35|544.15|546.24|544.04|0
1644391620000|2022-02-09 07:27:00|546.13|543.93|546.13|543.93|546.13|543.93|546.13|543.93|0
1644391630000|2022-02-09 07:27:10|546.35|544.15|546.47|544.27|546.58|544.38|546.35|544.15|0
1644391640000|2022-02-09 07:27:20|546.7|544.5|547.16|544.96|547.16|544.96|546.7|544.5|0
1644391650000|2022-02-09 07:27:30|547.04|544.84|546.93|544.73|547.04|544.84|546.93|544.73|0
1644391660000|2022-02-09 07:27:40|546.81|544.61|547.04|544.84|547.04|544.84|546.81|544.61|0
1644391670000|2022-02-09 07:27:50|547.16|544.96|547.04|544.84|547.16|544.96|547.04|544.84|0
1644391680000|2022-02-09 07:28:00|547.39|545.19|547.16|544.96|547.39|545.19|547.16|544.96|0
1644391690000|2022-02-09 07:28:10|547.04|544.84|547.27|545.07|547.27|545.07|547.04|544.84|0
1644391700000|2022-02-09 07:28:20|547.16|544.96|547.16|544.96|547.16|544.96|546.93|544.73|0
1644391710000|2022-02-09 07:28:30|546.01|543.81|545.56|543.36|546.12|543.92|545.56|543.36|0
1644391720000|2022-02-09 07:28:40|545.33|543.13|543.96|541.76|545.56|543.36|543.96|541.76|0
1644391730000|2022-02-09 07:28:50|544.19|541.99|545.1|542.9|545.21|543.01|544.19|541.99|0
1644391740000|2022-02-09 07:29:00|545.56|543.36|546.12|543.92|546.12|543.92|545.56|543.36|0
1644391750000|2022-02-09 07:29:10|545.9|543.7|546.01|543.81|546.01|543.81|545.9|543.7|0
1644391760000|2022-02-09 07:29:20|546.47|544.27|546.7|544.5|546.7|544.5|546.47|544.27|0
1644391770000|2022-02-09 07:29:30|546.47|544.27|546.58|544.38|546.7|544.5|546.35|544.15|0
1644391780000|2022-02-09 07:29:40|546.47|544.27|546.24|544.04|546.47|544.27|546.24|544.04|0
1644391790000|2022-02-09 07:29:50|546.01|543.81|546.24|544.04|546.24|544.04|546.01|543.81|0
1644391800000|2022-02-09 07:30:00|546.01|543.81|546.47|544.27|546.47|544.27|546.01|543.81|0
1644391810000|2022-02-09 07:30:10|546.35|544.15|546.58|544.38|546.58|544.38|546.35|544.15|0
1644391820000|2022-02-09 07:30:20|546.47|544.27|546.35|544.15|546.47|544.27|546.35|544.15|0
1644391830000|2022-02-09 07:30:30|546.24|544.04|546.58|544.38|546.7|544.5|546.24|544.04|0
1644391840000|2022-02-09 07:30:40|546.47|544.27|546.24|544.04|546.47|544.27|546.24|544.04|0
1644391850000|2022-02-09 07:30:50|546.35|544.15|546.47|544.27|546.47|544.27|546.24|544.04|0
1644391860000|2022-02-09 07:31:00|546.35|544.15|546.01|543.81|546.35|544.15|546.01|543.81|0
1644391870000|2022-02-09 07:31:10|545.78|543.58|546.01|543.81|546.12|543.92|545.78|543.58|0
1644391880000|2022-02-09 07:31:20|545.78|543.58|546.01|543.81|546.12|543.92|545.78|543.58|0
1644391890000|2022-02-09 07:31:30|545.78|543.58|545.78|543.58|545.78|543.58|545.78|543.58|0
1644391900000|2022-02-09 07:31:40|546.01|543.81|546.12|543.92|546.12|543.92|546.01|543.81|0
1644391910000|2022-02-09 07:31:50|546.24|544.04|546.47|544.27|546.47|544.27|546.24|544.04|0
1644391920000|2022-02-09 07:32:00|546.7|544.5|546.47|544.27|546.7|544.5|546.47|544.27|0
1644391930000|2022-02-09 07:32:10|546.24|544.04|546.35|544.15|546.35|544.15|546.24|544.04|0
1644391940000|2022-02-09 07:32:20|546.24|544.04|546.01|543.81|546.24|544.04|546.01|543.81|0
1644391950000|2022-02-09 07:32:30|545.78|543.58|545.33|543.13|545.78|543.58|545.33|543.13|0
1644391960000|2022-02-09 07:32:40|545.1|542.9|544.87|542.67|545.1|542.9|544.87|542.67|0
1644391970000|2022-02-09 07:32:50|545.1|542.9|544.64|542.44|545.1|542.9|544.64|542.44|0
1644391980000|2022-02-09 07:33:00|545.1|542.9|545.33|543.13|545.33|543.13|545.1|542.9|0
1644391990000|2022-02-09 07:33:10|545.21|543.01|545.44|543.24|545.44|543.24|545.21|543.01|0
1644392000000|2022-02-09 07:33:20|545.21|543.01|545.33|543.13|545.33|543.13|545.21|543.01|0
1644392010000|2022-02-09 07:33:30|546.01|543.81|546.01|543.81|546.01|543.81|545.89|543.69|0
1644392020000|2022-02-09 07:33:40|545.89|543.69|545.66|543.46|546.01|543.81|545.66|543.46|0
1644392030000|2022-02-09 07:33:50|545.78|543.58|545.89|543.69|545.89|543.69|545.78|543.58|0
1644392040000|2022-02-09 07:34:00|546.12|543.92|546.01|543.81|546.12|543.92|546.01|543.81|0
1644392050000|2022-02-09 07:34:10|546.24|544.04|546.24|544.04|546.24|544.04|546.01|543.81|0
1644392060000|2022-02-09 07:34:20|546.47|544.27|546.35|544.15|546.47|544.27|546.35|544.15|0
1644392070000|2022-02-09 07:34:30|546.47|544.27|546.92|544.72|546.92|544.72|546.47|544.27|0
1644392080000|2022-02-09 07:34:40|547.15|544.95|547.15|544.95|547.15|544.95|547.15|544.95|0
1644392100000|2022-02-09 07:35:00|547.03|544.83|546.92|544.72|547.03|544.83|546.92|544.72|0
1644392110000|2022-02-09 07:35:10|546.7|544.5|546.92|544.72|546.92|544.72|546.7|544.5|0
1644392120000|2022-02-09 07:35:20|546.81|544.61|546.92|544.72|546.92|544.72|546.81|544.61|0
1644392130000|2022-02-09 07:35:30|546.7|544.5|546.7|544.5|546.7|544.5|546.7|544.5|0
1644392140000|2022-02-09 07:35:40|546.92|544.72|547.03|544.83|547.03|544.83|546.92|544.72|0
1644392150000|2022-02-09 07:35:50|546.92|544.72|546.7|544.5|547.03|544.83|546.7|544.5|0
1644392160000|2022-02-09 07:36:00|546.24|544.04|546.01|543.81|546.24|544.04|545.78|543.58|0
1644392170000|2022-02-09 07:36:10|546.24|544.04|546.24|544.04|546.24|544.04|546.12|543.92|0
1644392180000|2022-02-09 07:36:20|546.01|543.81|546.01|543.81|546.01|543.81|546.01|543.81|0
1644392190000|2022-02-09 07:36:30|545.78|543.58|545.78|543.58|546.01|543.81|545.78|543.58|0
1644392200000|2022-02-09 07:36:40|546.01|543.81|546.01|543.81|546.01|543.81|546.01|543.81|0
1644392210000|2022-02-09 07:36:50|546.12|543.92|545.78|543.58|546.12|543.92|545.78|543.58|0
1644392220000|2022-02-09 07:37:00|545.89|543.69|545.55|543.35|546.01|543.81|545.55|543.35|0
1644392230000|2022-02-09 07:37:10|545.66|543.46|545.66|543.46|545.66|543.46|545.66|543.46|0
1644392240000|2022-02-09 07:37:20|545.55|543.35|545.43|543.23|545.55|543.35|545.43|543.23|0
1644392250000|2022-02-09 07:37:30|545.32|543.12|545.55|543.35|545.55|543.35|545.32|543.12|0
1644392260000|2022-02-09 07:37:40|545.43|543.23|545.32|543.12|545.43|543.23|545.32|543.12|0
1644392270000|2022-02-09 07:37:50|545.55|543.35|545.32|543.12|545.55|543.35|545.32|543.12|0
1644392280000|2022-02-09 07:38:00|545.1|542.9|544.87|542.67|545.1|542.9|544.87|542.67|0
1644392290000|2022-02-09 07:38:10|545.1|542.9|544.87|542.67|545.1|542.9|544.87|542.67|0
1644392310000|2022-02-09 07:38:30|544.64|542.44|544.64|542.44|544.64|542.44|544.64|542.44|0
1644392320000|2022-02-09 07:38:40|544.41|542.21|544.41|542.21|544.41|542.21|544.41|542.21|0
1644392330000|2022-02-09 07:38:50|544.18|541.98|543.95|541.75|544.18|541.98|543.95|541.75|0
1644392340000|2022-02-09 07:39:00|543.5|541.3|542.81|540.61|543.5|541.3|542.81|540.61|0
1644392350000|2022-02-09 07:39:10|542.58|540.38|542.36|540.16|542.58|540.38|542.36|540.16|0
1644392360000|2022-02-09 07:39:20|542.58|540.38|543.04|540.84|543.04|540.84|542.58|540.38|0
1644392370000|2022-02-09 07:39:30|542.81|540.61|542.81|540.61|542.81|540.61|542.69|540.49|0
1644392380000|2022-02-09 07:39:40|542.58|540.38|542.92|540.72|542.92|540.72|542.58|540.38|0
1644392390000|2022-02-09 07:39:50|542.81|540.61|543.04|540.84|543.04|540.84|542.81|540.61|0
1644392400000|2022-02-09 07:40:00|542.81|540.61|541.9|539.7|542.81|540.61|541.9|539.7|0
1644392410000|2022-02-09 07:40:10|541.67|539.47|542.13|539.93|542.13|539.93|541.44|539.24|0
1644392420000|2022-02-09 07:40:20|542.36|540.16|542.13|539.93|542.36|540.16|542.13|539.93|0
1644392430000|2022-02-09 07:40:30|542.24|540.04|542.13|539.93|542.24|540.04|542.13|539.93|0
1644392440000|2022-02-09 07:40:40|542.35|540.15|542.35|540.15|542.58|540.38|542.35|540.15|0
1644392450000|2022-02-09 07:40:50|542.46|540.26|542.24|540.04|542.46|540.26|542.24|540.04|0
1644392460000|2022-02-09 07:41:00|542.35|540.15|542.58|540.38|542.58|540.38|542.24|540.04|0
1644392470000|2022-02-09 07:41:10|542.81|540.61|543.27|541.07|543.27|541.07|542.81|540.61|0
1644392480000|2022-02-09 07:41:20|543.38|541.18|542.81|540.61|543.5|541.3|542.81|540.61|0
1644392490000|2022-02-09 07:41:30|542.69|540.49|542.35|540.15|542.69|540.49|542.35|540.15|0
1644392500000|2022-02-09 07:41:40|541.9|539.7|541.9|539.7|541.9|539.7|541.9|539.7|0
1644392510000|2022-02-09 07:41:50|542.01|539.81|541.9|539.7|542.01|539.81|541.9|539.7|0
1644392520000|2022-02-09 07:42:00|542.13|539.93|541.9|539.7|542.13|539.93|541.9|539.7|0
1644392530000|2022-02-09 07:42:10|541.67|539.47|541.78|539.58|541.78|539.58|541.44|539.24|0
1644392540000|2022-02-09 07:42:20|541.9|539.7|542.35|540.15|542.46|540.26|541.9|539.7|0
1644392550000|2022-02-09 07:42:30|542.13|539.93|542.58|540.38|542.58|540.38|542.13|539.93|0
1644392570000|2022-02-09 07:42:50|542.35|540.15|542.13|539.93|542.35|540.15|542.13|539.93|0
1644392580000|2022-02-09 07:43:00|541.44|539.24|541.09|538.89|541.44|539.24|541.09|538.89|0
1644392590000|2022-02-09 07:43:10|540.76|538.56|541.21|539.01|541.21|539.01|540.76|538.56|0
1644392600000|2022-02-09 07:43:20|541.09|538.89|541.44|539.24|541.44|539.24|541.09|538.89|0
1644392610000|2022-02-09 07:43:30|541.67|539.47|541.44|539.24|541.67|539.47|541.21|539.01|0
1644392620000|2022-02-09 07:43:40|541.67|539.47|541.67|539.47|541.67|539.47|541.44|539.24|0
1644392630000|2022-02-09 07:43:50|542.12|539.92|541.9|539.7|542.12|539.92|541.9|539.7|0
1644392640000|2022-02-09 07:44:00|542.12|539.92|542.12|539.92|542.35|540.15|542.12|539.92|0
1644392650000|2022-02-09 07:44:10|542.35|540.15|542.35|540.15|542.58|540.38|542.23|540.03|0
1644392660000|2022-02-09 07:44:20|542.58|540.38|542.46|540.26|542.58|540.38|542.35|540.15|0
1644392670000|2022-02-09 07:44:30|542.58|540.38|543.04|540.84|543.04|540.84|542.58|540.38|0
1644392680000|2022-02-09 07:44:40|542.81|540.61|543.04|540.84|543.04|540.84|542.81|540.61|0
1644392690000|2022-02-09 07:44:50|542.81|540.61|542.81|540.61|542.81|540.61|542.81|540.61|0
1644392700000|2022-02-09 07:45:00|543.26|541.06|543.37|541.17|543.37|541.17|543.26|541.06|0
1644392710000|2022-02-09 07:45:10|543.04|540.84|542.81|540.61|543.04|540.84|542.81|540.61|0
1644392720000|2022-02-09 07:45:20|542.58|540.38|542.58|540.38|542.58|540.38|542.58|540.38|0
1644392730000|2022-02-09 07:45:30|542.69|540.49|542.23|540.03|542.69|540.49|542.12|539.92|0
1644392740000|2022-02-09 07:45:40|542.35|540.15|542.12|539.92|542.46|540.26|542.12|539.92|0
1644392750000|2022-02-09 07:45:50|541.9|539.7|542.58|540.38|542.58|540.38|541.9|539.7|0
1644392760000|2022-02-09 07:46:00|542|539.8|542.35|540.15|542.35|540.15|541.9|539.7|0
1644392770000|2022-02-09 07:46:10|542.12|539.92|542.35|540.15|542.35|540.15|542.12|539.92|0
1644392780000|2022-02-09 07:46:20|542.58|540.38|542.58|540.38|542.81|540.61|542.58|540.38|0
1644392790000|2022-02-09 07:46:30|543.26|541.06|543.26|541.06|543.49|541.29|543.26|541.06|0
1644392800000|2022-02-09 07:46:40|543.49|541.29|543.72|541.52|543.72|541.52|543.49|541.29|0
1644392810000|2022-02-09 07:46:50|543.6|541.4|543.6|541.4|543.6|541.4|543.6|541.4|0
1644392820000|2022-02-09 07:47:00|543.49|541.29|543.95|541.75|543.95|541.75|543.37|541.17|0
1644392830000|2022-02-09 07:47:10|544.06|541.86|543.72|541.52|544.06|541.86|543.72|541.52|0
1644392840000|2022-02-09 07:47:20|543.95|541.75|543.72|541.52|543.95|541.75|543.72|541.52|0
1644392850000|2022-02-09 07:47:30|543.6|541.4|543.95|541.75|543.95|541.75|543.6|541.4|0
1644392860000|2022-02-09 07:47:40|544.18|541.98|543.95|541.75|544.18|541.98|543.95|541.75|0
1644392870000|2022-02-09 07:47:50|543.83|541.63|543.6|541.4|543.83|541.63|543.6|541.4|0
1644392880000|2022-02-09 07:48:00|543.72|541.52|543.72|541.52|543.95|541.75|543.72|541.52|0
1644392890000|2022-02-09 07:48:10|543.83|541.63|543.14|540.94|543.83|541.63|543.14|540.94|0
1644392900000|2022-02-09 07:48:20|543.72|541.52|543.03|540.83|543.72|541.52|543.03|540.83|0
1644392910000|2022-02-09 07:48:30|543.26|541.06|543.37|541.17|543.37|541.17|543.26|541.06|0
1644392920000|2022-02-09 07:48:40|543.6|541.4|543.49|541.29|543.6|541.4|543.49|541.29|0
1644392930000|2022-02-09 07:48:50|543.37|541.17|543.14|540.94|543.37|541.17|542.92|540.72|0
1644392940000|2022-02-09 07:49:00|543.03|540.83|543.26|541.06|543.26|541.06|543.03|540.83|0
1644392950000|2022-02-09 07:49:10|543.14|540.94|543.26|541.06|543.26|541.06|543.14|540.94|0
1644392960000|2022-02-09 07:49:20|543.03|540.83|543.03|540.83|543.03|540.83|543.03|540.83|0
1644392970000|2022-02-09 07:49:30|543.26|541.06|543.26|541.06|543.26|541.06|543.14|540.94|0
1644392980000|2022-02-09 07:49:40|542.81|540.61|542.91|540.71|542.91|540.71|542.81|540.61|0
1644392990000|2022-02-09 07:49:50|543.03|540.83|543.03|540.83|543.03|540.83|543.03|540.83|0
1644393000000|2022-02-09 07:50:00|542.58|540.38|542.69|540.49|542.69|540.49|542.58|540.38|0
1644393010000|2022-02-09 07:50:10|542.81|540.61|542.46|540.26|542.81|540.61|542.46|540.26|0
1644393020000|2022-02-09 07:50:20|542.35|540.15|542.58|540.38|542.58|540.38|542.35|540.15|0
1644393030000|2022-02-09 07:50:30|542.69|540.49|542.8|540.6|542.8|540.6|542.69|540.49|0
1644393040000|2022-02-09 07:50:40|543.03|540.83|543.03|540.83|543.03|540.83|543.03|540.83|0
1644393050000|2022-02-09 07:50:50|542.8|540.6|542.69|540.49|542.8|540.6|542.69|540.49|0
1644393060000|2022-02-09 07:51:00|542.35|540.15|542.69|540.49|542.8|540.6|542.35|540.15|0
1644393070000|2022-02-09 07:51:10|542.58|540.38|542.35|540.15|542.58|540.38|542.35|540.15|0
1644393080000|2022-02-09 07:51:20|542.58|540.38|542.35|540.15|542.58|540.38|542.35|540.15|0
1644393090000|2022-02-09 07:51:30|542.12|539.92|541.89|539.69|542.12|539.92|541.89|539.69|0
1644393100000|2022-02-09 07:51:40|542.12|539.92|542.12|539.92|542.12|539.92|542.12|539.92|0
1644393110000|2022-02-09 07:51:50|542.23|540.03|542.23|540.03|542.23|540.03|542.23|540.03|0
1644393120000|2022-02-09 07:52:00|542.35|540.15|542.12|539.92|542.35|540.15|542.12|539.92|0
1644393130000|2022-02-09 07:52:10|542.35|540.15|542.35|540.15|542.35|540.15|542.12|539.92|0
1644393140000|2022-02-09 07:52:20|542.12|539.92|541.89|539.69|542.12|539.92|541.89|539.69|0
1644393150000|2022-02-09 07:52:30|542|539.8|542.12|539.92|542.12|539.92|542|539.8|0
1644393160000|2022-02-09 07:52:40|542.46|540.26|542.35|540.15|542.46|540.26|542.35|540.15|0
1644393170000|2022-02-09 07:52:50|542.46|540.26|542.35|540.15|542.58|540.38|542.35|540.15|0
1644393180000|2022-02-09 07:53:00|542.58|540.38|542.8|540.6|542.8|540.6|542.46|540.26|0
1644393190000|2022-02-09 07:53:10|543.03|540.83|543.03|540.83|543.03|540.83|542.8|540.6|0
1644393200000|2022-02-09 07:53:20|543.26|541.06|543.03|540.83|543.26|541.06|543.03|540.83|0
1644393210000|2022-02-09 07:53:30|543.26|541.06|543.26|541.06|543.26|541.06|543.26|541.06|0
1644393220000|2022-02-09 07:53:40|543.49|541.29|543.72|541.52|543.72|541.52|543.49|541.29|0
1644393240000|2022-02-09 07:54:00|543.49|541.29|543.72|541.52|543.72|541.52|543.49|541.29|0
1644393250000|2022-02-09 07:54:10|543.6|541.4|543.49|541.29|543.6|541.4|543.49|541.29|0
1644393260000|2022-02-09 07:54:20|543.6|541.4|543.72|541.52|543.72|541.52|543.6|541.4|0
1644393270000|2022-02-09 07:54:30|543.6|541.4|543.49|541.29|543.6|541.4|543.49|541.29|0
1644393290000|2022-02-09 07:54:50|543.71|541.51|543.71|541.51|543.71|541.51|543.71|541.51|0
1644393300000|2022-02-09 07:55:00|543.6|541.4|543.6|541.4|543.6|541.4|543.6|541.4|0
1644393310000|2022-02-09 07:55:10|543.49|541.29|543.49|541.29|543.49|541.29|543.49|541.29|0
1644393320000|2022-02-09 07:55:20|543.37|541.17|543.26|541.06|543.49|541.29|543.26|541.06|0
1644393330000|2022-02-09 07:55:30|543.37|541.17|543.49|541.29|543.49|541.29|543.26|541.06|0
1644393340000|2022-02-09 07:55:40|543.71|541.51|543.6|541.4|543.71|541.51|543.6|541.4|0
1644393350000|2022-02-09 07:55:50|543.71|541.51|543.71|541.51|543.71|541.51|543.71|541.51|0
1644393360000|2022-02-09 07:56:00|544.4|542.2|544.05|541.85|544.4|542.2|544.05|541.85|0
1644393370000|2022-02-09 07:56:10|543.94|541.74|543.71|541.51|543.94|541.74|543.71|541.51|0
1644393380000|2022-02-09 07:56:20|543.94|541.74|543.71|541.51|543.94|541.74|543.71|541.51|0
1644393390000|2022-02-09 07:56:30|543.82|541.62|543.82|541.62|543.94|541.74|543.82|541.62|0
1644393400000|2022-02-09 07:56:40|543.94|541.74|544.17|541.97|544.17|541.97|543.94|541.74|0
1644393410000|2022-02-09 07:56:50|544.05|541.85|543.94|541.74|544.05|541.85|543.94|541.74|0
1644393420000|2022-02-09 07:57:00|544.05|541.85|543.94|541.74|544.17|541.97|543.94|541.74|0
1644393430000|2022-02-09 07:57:10|544.05|541.85|543.71|541.51|544.05|541.85|543.71|541.51|0
1644393440000|2022-02-09 07:57:20|543.94|541.74|543.94|541.74|543.94|541.74|543.94|541.74|0
1644393450000|2022-02-09 07:57:30|544.17|541.97|544.4|542.2|544.4|542.2|544.17|541.97|0
1644393460000|2022-02-09 07:57:40|544.17|541.97|543.94|541.74|544.17|541.97|543.94|541.74|0
1644393470000|2022-02-09 07:57:50|543.82|541.62|544.05|541.85|544.05|541.85|543.71|541.51|0
1644393480000|2022-02-09 07:58:00|543.94|541.74|543.94|541.74|543.94|541.74|543.94|541.74|0
1644393490000|2022-02-09 07:58:10|544.17|541.97|544.4|542.2|544.4|542.2|544.17|541.97|0
1644393500000|2022-02-09 07:58:20|544.28|542.08|543.94|541.74|544.28|542.08|543.94|541.74|0
1644393510000|2022-02-09 07:58:30|544.05|541.85|544.05|541.85|544.17|541.97|544.05|541.85|0
1644393520000|2022-02-09 07:58:40|544.17|541.97|544.17|541.97|544.17|541.97|544.17|541.97|0
1644393530000|2022-02-09 07:58:50|544.05|541.85|544.17|541.97|544.17|541.97|543.94|541.74|0
1644393540000|2022-02-09 07:59:00|544.05|541.85|544.4|542.2|544.4|542.2|544.05|541.85|0
1644393590000|2022-02-09 07:59:50|544.17|541.97|544.4|542.2|544.4|542.2|544.17|541.97|0
1644393600000|2022-02-09 08:00:00|544.85|542.65|543.94|541.74|544.85|542.65|543.94|541.74|0
1644393610000|2022-02-09 08:00:10|544.17|541.97|544.4|542.2|544.4|542.2|543.94|541.74|0
1644393620000|2022-02-09 08:00:20|544.85|542.65|544.73|542.53|544.85|542.65|544.62|542.42|0
1644393630000|2022-02-09 08:00:30|545.31|543.11|545.31|543.11|545.31|543.11|545.31|543.11|0
1644393640000|2022-02-09 08:00:40|545.77|543.57|546.22|544.02|546.22|544.02|545.77|543.57|0
1644393650000|2022-02-09 08:00:50|545.77|543.57|545.77|543.57|545.88|543.68|545.77|543.57|0
1644393660000|2022-02-09 08:01:00|545.31|543.11|544.85|542.65|545.31|543.11|544.62|542.42|0
1644393670000|2022-02-09 08:01:10|544.62|542.42|545.31|543.11|545.31|543.11|544.62|542.42|0
1644393680000|2022-02-09 08:01:20|545.88|543.68|546.22|544.02|546.22|544.02|545.77|543.57|0
1644393690000|2022-02-09 08:01:30|545.77|543.57|545.99|543.79|546.22|544.02|545.77|543.57|0
1644393700000|2022-02-09 08:01:40|545.77|543.57|544.85|542.65|545.77|543.57|544.85|542.65|0
1644393710000|2022-02-09 08:01:50|545.08|542.88|545.08|542.88|545.08|542.88|544.85|542.65|0
1644393720000|2022-02-09 08:02:00|544.85|542.65|545.77|543.57|546.22|544.02|544.85|542.65|0
1644393730000|2022-02-09 08:02:10|545.54|543.34|545.65|543.45|545.65|543.45|545.54|543.34|0
1644393740000|2022-02-09 08:02:20|545.77|543.57|545.54|543.34|545.77|543.57|545.54|543.34|0
1644393750000|2022-02-09 08:02:30|545.77|543.57|545.54|543.34|545.77|543.57|545.54|543.34|0
1644393760000|2022-02-09 08:02:40|545.31|543.11|545.31|543.11|545.54|543.34|545.31|543.11|0
1644393770000|2022-02-09 08:02:50|544.85|542.65|545.31|543.11|545.31|543.11|544.85|542.65|0
1644393780000|2022-02-09 08:03:00|545.54|543.34|546.22|544.02|546.22|544.02|545.54|543.34|0
1644393790000|2022-02-09 08:03:10|545.99|543.79|545.31|543.11|545.99|543.79|545.31|543.11|0
1644393800000|2022-02-09 08:03:20|545.76|543.56|545.08|542.88|545.76|543.56|545.08|542.88|0
1644393810000|2022-02-09 08:03:30|544.85|542.65|544.85|542.65|544.85|542.65|544.39|542.19|0
1644393820000|2022-02-09 08:03:40|545.31|543.11|545.08|542.88|545.31|543.11|544.62|542.42|0
1644393830000|2022-02-09 08:03:50|545.31|543.11|545.31|543.11|545.31|543.11|545.31|543.11|0
1644393840000|2022-02-09 08:04:00|545.08|542.88|544.85|542.65|545.31|543.11|544.85|542.65|0
1644393850000|2022-02-09 08:04:10|544.62|542.42|544.17|541.97|544.62|542.42|544.17|541.97|0
1644393860000|2022-02-09 08:04:20|544.05|541.85|543.94|541.74|544.05|541.85|543.48|541.28|0
1644393870000|2022-02-09 08:04:30|544.17|541.97|543.71|541.51|544.17|541.97|543.71|541.51|0
1644393890000|2022-02-09 08:04:50|543.94|541.74|543.94|541.74|543.94|541.74|543.82|541.62|0
1644393900000|2022-02-09 08:05:00|543.97|542.17|543.74|541.94|543.97|542.17|543.74|541.94|0
1644393910000|2022-02-09 08:05:10|543.51|541.71|542.6|540.8|543.51|541.71|542.14|540.34|0
1644393920000|2022-02-09 08:05:20|542.48|540.68|542.37|540.57|542.48|540.68|542.37|540.57|0
1644393930000|2022-02-09 08:05:30|542.02|540.22|542.37|540.57|542.37|540.57|542.02|540.22|0
1644393940000|2022-02-09 08:05:40|542.82|541.02|542.14|540.34|542.82|541.02|542.14|540.34|0
1644393950000|2022-02-09 08:05:50|542.37|540.57|542.37|540.57|542.6|540.8|542.37|540.57|0
1644393960000|2022-02-09 08:06:00|542.6|540.8|543.74|541.94|543.74|541.94|542.6|540.8|0
1644393970000|2022-02-09 08:06:10|543.51|541.71|543.74|541.94|543.74|541.94|543.51|541.71|0
1644393980000|2022-02-09 08:06:20|543.96|542.16|543.74|541.94|544.19|542.39|543.74|541.94|0
1644393990000|2022-02-09 08:06:30|543.62|541.82|543.28|541.48|543.62|541.82|543.28|541.48|0
1644394000000|2022-02-09 08:06:40|543.74|541.94|543.51|541.71|543.74|541.94|543.51|541.71|0
1644394010000|2022-02-09 08:06:50|542.82|541.02|543.05|541.25|543.28|541.48|542.82|541.02|0
1644394030000|2022-02-09 08:07:10|542.82|541.02|542.37|540.57|542.82|541.02|542.37|540.57|0
1644394040000|2022-02-09 08:07:20|542.14|540.34|541.79|539.99|542.14|540.34|541.79|539.99|0
1644394050000|2022-02-09 08:07:30|541.91|540.11|541.79|539.99|541.91|540.11|541.79|539.99|0
1644394060000|2022-02-09 08:07:40|541.91|540.11|542.14|540.34|542.14|540.34|541.91|540.11|0
1644394070000|2022-02-09 08:07:50|542.37|540.57|542.37|540.57|542.59|540.79|542.37|540.57|0
1644394080000|2022-02-09 08:08:00|542.82|541.02|543.51|541.71|543.73|541.93|542.82|541.02|0
1644394090000|2022-02-09 08:08:10|543.62|541.82|543.73|541.93|543.73|541.93|543.62|541.82|0
1644394100000|2022-02-09 08:08:20|543.96|542.16|543.51|541.71|543.96|542.16|543.51|541.71|0
1644394110000|2022-02-09 08:08:30|543.62|541.82|543.51|541.71|543.62|541.82|543.51|541.71|0
1644394120000|2022-02-09 08:08:40|543.28|541.48|544.76|542.96|544.76|542.96|543.28|541.48|0
1644394130000|2022-02-09 08:08:50|544.65|542.85|544.76|542.96|544.76|542.96|544.65|542.85|0
1644394140000|2022-02-09 08:09:00|544.53|542.73|545.1|543.3|545.33|543.53|544.53|542.73|0
1644394150000|2022-02-09 08:09:10|545.33|543.53|545.33|543.53|545.33|543.53|545.33|543.53|0
1644394160000|2022-02-09 08:09:20|545.1|543.3|544.99|543.19|545.1|543.3|544.99|543.19|0
1644394170000|2022-02-09 08:09:30|544.65|542.85|543.84|542.04|544.65|542.85|543.84|542.04|0
1644394180000|2022-02-09 08:09:40|543.73|541.93|543.39|541.59|543.73|541.93|543.05|541.25|0
1644394190000|2022-02-09 08:09:50|543.28|541.48|543.51|541.71|543.51|541.71|543.28|541.48|0
1644394200000|2022-02-09 08:10:00|544.07|542.27|545.1|543.3|545.1|543.3|544.07|542.27|0
1644394210000|2022-02-09 08:10:10|544.76|542.96|544.65|542.85|544.88|543.08|544.65|542.85|0
1644394220000|2022-02-09 08:10:20|544.42|542.62|543.73|541.93|544.42|542.62|543.73|541.93|0
1644394230000|2022-02-09 08:10:30|543.96|542.16|543.28|541.48|543.96|542.16|543.28|541.48|0
1644394240000|2022-02-09 08:10:40|543.73|541.93|544.19|542.39|544.19|542.39|543.73|541.93|0
1644394250000|2022-02-09 08:10:50|543.73|541.93|544.07|542.27|544.07|542.27|543.73|541.93|0
1644394260000|2022-02-09 08:11:00|544.19|542.39|544.53|542.73|544.53|542.73|544.19|542.39|0
1644394270000|2022-02-09 08:11:10|544.65|542.85|544.3|542.5|544.65|542.85|544.3|542.5|0
1644394280000|2022-02-09 08:11:20|543.96|542.16|544.3|542.5|544.3|542.5|543.96|542.16|0
1644394290000|2022-02-09 08:11:30|544.19|542.39|544.19|542.39|544.19|542.39|543.73|541.93|0
1644394300000|2022-02-09 08:11:40|543.73|541.93|544.07|542.27|544.07|542.27|543.73|541.93|0
1644394310000|2022-02-09 08:11:50|544.53|542.73|544.19|542.39|544.53|542.73|544.07|542.27|0
1644394320000|2022-02-09 08:12:00|544.65|542.85|544.53|542.73|544.65|542.85|544.42|542.62|0
1644394330000|2022-02-09 08:12:10|544.65|542.85|544.19|542.39|544.65|542.85|544.19|542.39|0
1644394340000|2022-02-09 08:12:20|543.96|542.16|543.73|541.93|543.96|542.16|543.39|541.59|0
1644394350000|2022-02-09 08:12:30|543.84|542.04|542.93|541.13|543.84|542.04|542.93|541.13|0
1644394360000|2022-02-09 08:12:40|543.05|541.25|542.59|540.79|543.05|541.25|542.59|540.79|0
1644394370000|2022-02-09 08:12:50|542.93|541.13|543.16|541.36|543.16|541.36|542.93|541.13|0
1644394380000|2022-02-09 08:13:00|543.84|542.04|543.16|541.36|543.84|542.04|543.16|541.36|0
1644394390000|2022-02-09 08:13:10|543.28|541.48|542.93|541.13|543.28|541.48|542.93|541.13|0
1644394400000|2022-02-09 08:13:20|543.05|541.25|543.61|541.81|543.61|541.81|543.05|541.25|0
1644394410000|2022-02-09 08:13:30|543.73|541.93|544.19|542.39|544.19|542.39|543.73|541.93|0
1644394420000|2022-02-09 08:13:40|544.07|542.27|543.96|542.16|544.19|542.39|543.96|542.16|0
1644394430000|2022-02-09 08:13:50|544.19|542.39|544.19|542.39|544.19|542.39|544.19|542.39|0
1644394440000|2022-02-09 08:14:00|544.53|542.73|544.64|542.84|544.64|542.84|544.53|542.73|0
1644394450000|2022-02-09 08:14:10|544.53|542.73|545.9|544.1|545.9|544.1|544.53|542.73|0
1644394460000|2022-02-09 08:14:20|545.79|543.99|545.79|543.99|546.01|544.21|545.79|543.99|0
1644394470000|2022-02-09 08:14:30|545.67|543.87|545.79|543.99|545.79|543.99|545.1|543.3|0
1644394480000|2022-02-09 08:14:40|546.01|544.21|545.79|543.99|546.01|544.21|545.56|543.76|0
1644394490000|2022-02-09 08:14:50|545.33|543.53|545.1|543.3|545.33|543.53|545.1|543.3|0
1644394500000|2022-02-09 08:15:00|545.21|543.41|545.56|543.76|545.79|543.99|545.21|543.41|0
1644394510000|2022-02-09 08:15:10|545.33|543.53|545.79|543.99|545.79|543.99|545.33|543.53|0
1644394520000|2022-02-09 08:15:20|545.9|544.1|546.01|544.21|546.01|544.21|545.9|544.1|0
1644394530000|2022-02-09 08:15:30|546.24|544.44|546.58|544.78|546.58|544.78|546.24|544.44|0
1644394540000|2022-02-09 08:15:40|546.47|544.67|546.47|544.67|546.58|544.78|546.47|544.67|0
1644394550000|2022-02-09 08:15:50|546.58|544.78|546.7|544.9|546.7|544.9|546.47|544.67|0
1644394580000|2022-02-09 08:16:20|546.93|545.13|546.93|545.13|546.93|545.13|546.81|545.01|0
1644394600000|2022-02-09 08:16:40|547.16|545.36|547.04|545.24|547.16|545.36|546.93|545.13|0
1644394610000|2022-02-09 08:16:50|546.93|545.13|547.16|545.36|547.16|545.36|546.93|545.13|0
1644394620000|2022-02-09 08:17:00|546.93|545.13|547.04|545.24|547.16|545.36|546.93|545.13|0
1644394630000|2022-02-09 08:17:10|547.16|545.36|547.38|545.58|547.61|545.81|547.16|545.36|0
1644394640000|2022-02-09 08:17:20|547.16|545.36|546.7|544.9|547.16|545.36|546.7|544.9|0
1644394650000|2022-02-09 08:17:30|546.24|544.44|546.24|544.44|546.35|544.55|546.24|544.44|0
1644394660000|2022-02-09 08:17:40|546.35|544.55|546.35|544.55|546.35|544.55|546.12|544.32|0
1644394670000|2022-02-09 08:17:50|546.24|544.44|545.44|543.64|546.24|544.44|545.33|543.53|0
1644394690000|2022-02-09 08:18:10|545.56|543.76|545.56|543.76|545.56|543.76|545.33|543.53|0
1644394700000|2022-02-09 08:18:20|545.33|543.53|545.44|543.64|545.44|543.64|545.33|543.53|0
1644394710000|2022-02-09 08:18:30|545.33|543.53|545.33|543.53|545.33|543.53|545.21|543.41|0
1644394720000|2022-02-09 08:18:40|545.44|543.64|545.66|543.86|545.78|543.98|545.44|543.64|0
1644394730000|2022-02-09 08:18:50|545.78|543.98|545.55|543.75|545.78|543.98|545.55|543.75|0
1644394740000|2022-02-09 08:19:00|545.66|543.86|545.55|543.75|545.66|543.86|545.44|543.64|0
1644394750000|2022-02-09 08:19:10|545.78|543.98|545.89|544.09|545.89|544.09|545.78|543.98|0
1644394760000|2022-02-09 08:19:20|545.66|543.86|545.78|543.98|545.78|543.98|545.44|543.64|0
1644394770000|2022-02-09 08:19:30|545.89|544.09|546.24|544.44|546.24|544.44|545.78|543.98|0
1644394780000|2022-02-09 08:19:40|546.01|544.21|546.01|544.21|546.24|544.44|546.01|544.21|0
1644394790000|2022-02-09 08:19:50|545.89|544.09|546.47|544.67|546.47|544.67|545.89|544.09|0
1644394800000|2022-02-09 08:20:00|546.24|544.44|546.93|545.13|546.93|545.13|546.24|544.44|0
1644394810000|2022-02-09 08:20:10|547.38|545.58|547.26|545.46|547.38|545.58|547.26|545.46|0
1644394820000|2022-02-09 08:20:20|547.03|545.23|547.26|545.46|547.26|545.46|547.03|545.23|0
1644394830000|2022-02-09 08:20:30|547.38|545.58|547.49|545.69|547.49|545.69|547.15|545.35|0
1644394840000|2022-02-09 08:20:40|547.38|545.58|547.61|545.81|547.61|545.81|547.38|545.58|0
1644394850000|2022-02-09 08:20:50|548.07|546.27|548.07|546.27|548.07|546.27|548.07|546.27|0
1644394860000|2022-02-09 08:21:00|547.95|546.15|548.07|546.27|548.07|546.27|547.95|546.15|0
1644394870000|2022-02-09 08:21:10|547.84|546.04|547.49|545.69|547.84|546.04|547.38|545.58|0
1644394880000|2022-02-09 08:21:20|547.61|545.81|547.26|545.46|547.61|545.81|547.26|545.46|0
1644394890000|2022-02-09 08:21:30|547.15|545.35|546.92|545.12|547.15|545.35|546.81|545.01|0
1644394900000|2022-02-09 08:21:40|547.03|545.23|547.15|545.35|547.15|545.35|547.03|545.23|0
1644394910000|2022-02-09 08:21:50|546.92|545.12|546.92|545.12|547.03|545.23|546.92|545.12|0
1644394920000|2022-02-09 08:22:00|547.03|545.23|547.03|545.23|547.15|545.35|547.03|545.23|0
1644394930000|2022-02-09 08:22:10|547.15|545.35|547.15|545.35|547.38|545.58|547.15|545.35|0
1644394940000|2022-02-09 08:22:20|547.26|545.46|547.38|545.58|547.38|545.58|547.15|545.35|0
1644394950000|2022-02-09 08:22:30|547.61|545.81|547.61|545.81|547.61|545.81|547.49|545.69|0
1644394960000|2022-02-09 08:22:40|547.49|545.69|546.92|545.12|547.49|545.69|546.92|545.12|0
1644394970000|2022-02-09 08:22:50|546.8|545|546.47|544.67|546.8|545|546.47|544.67|0
1644394980000|2022-02-09 08:23:00|546.24|544.44|546.01|544.21|546.24|544.44|546.01|544.21|0
1644394990000|2022-02-09 08:23:10|546.12|544.32|546.01|544.21|546.12|544.32|545.55|543.75|0
1644395000000|2022-02-09 08:23:20|546.35|544.55|546.35|544.55|546.35|544.55|546.35|544.55|0
1644395010000|2022-02-09 08:23:30|546.47|544.67|546.92|545.12|546.92|545.12|546.47|544.67|0
1644395020000|2022-02-09 08:23:40|547.15|545.35|547.15|545.35|547.15|545.35|546.92|545.12|0
1644395030000|2022-02-09 08:23:50|547.03|545.23|546.69|544.89|547.03|545.23|546.69|544.89|0
1644395040000|2022-02-09 08:24:00|547.15|545.35|547.15|545.35|547.15|545.35|547.03|545.23|0
1644395050000|2022-02-09 08:24:10|546.92|545.12|546.69|544.89|546.92|545.12|546.35|544.55|0
1644395060000|2022-02-09 08:24:20|546.35|544.55|546.58|544.78|546.58|544.78|546.35|544.55|0
1644395070000|2022-02-09 08:24:30|546.47|544.67|546.47|544.67|546.47|544.67|546.35|544.55|0
1644395080000|2022-02-09 08:24:40|546.69|544.89|546.92|545.12|546.92|545.12|546.58|544.78|0
1644395090000|2022-02-09 08:24:50|546.69|544.89|546.35|544.55|546.69|544.89|546.24|544.44|0
1644395100000|2022-02-09 08:25:00|546.12|544.32|545.89|544.09|546.35|544.55|545.89|544.09|0
1644395110000|2022-02-09 08:25:10|546.24|544.44|546.57|544.77|546.57|544.77|546.24|544.44|0
1644395120000|2022-02-09 08:25:20|546.69|544.89|546.69|544.89|546.69|544.89|546.69|544.89|0
1644395130000|2022-02-09 08:25:30|546.57|544.77|546.46|544.66|546.69|544.89|546.46|544.66|0
1644395140000|2022-02-09 08:25:40|546.35|544.55|546.35|544.55|546.35|544.55|546.35|544.55|0
1644395150000|2022-02-09 08:25:50|546.46|544.66|546.01|544.21|546.46|544.66|546.01|544.21|0
1644395160000|2022-02-09 08:26:00|546.12|544.32|546.24|544.44|546.24|544.44|546.12|544.32|0
1644395170000|2022-02-09 08:26:10|546.35|544.55|546.35|544.55|546.46|544.66|546.35|544.55|0
1644395180000|2022-02-09 08:26:20|546.69|544.89|547.15|545.35|547.15|545.35|546.69|544.89|0
1644395190000|2022-02-09 08:26:30|546.92|545.12|547.15|545.35|547.15|545.35|546.92|545.12|0
1644395200000|2022-02-09 08:26:40|547.03|545.23|547.15|545.35|547.15|545.35|547.03|545.23|0
1644395210000|2022-02-09 08:26:50|547.03|545.23|547.03|545.23|547.03|545.23|547.03|545.23|0
1644395220000|2022-02-09 08:27:00|546.92|545.12|547.26|545.46|547.26|545.46|546.57|544.77|0
1644395230000|2022-02-09 08:27:10|547.38|545.58|547.26|545.46|547.38|545.58|547.15|545.35|0
1644395240000|2022-02-09 08:27:20|547.61|545.81|547.38|545.58|547.61|545.81|547.38|545.58|0
1644395250000|2022-02-09 08:27:30|547.26|545.46|547.26|545.46|547.26|545.46|547.15|545.35|0
1644395260000|2022-02-09 08:27:40|547.15|545.35|547.15|545.35|547.26|545.46|547.15|545.35|0
1644395270000|2022-02-09 08:27:50|547.26|545.46|547.61|545.81|547.61|545.81|547.26|545.46|0
1644395280000|2022-02-09 08:28:00|546.69|544.89|546.92|545.12|547.15|545.35|546.69|544.89|0
1644395290000|2022-02-09 08:28:10|546.8|545|546.46|544.66|546.8|545|546.23|544.43|0
1644395300000|2022-02-09 08:28:20|546.69|544.89|546.34|544.54|546.69|544.89|546.34|544.54|0
1644395310000|2022-02-09 08:28:30|546.23|544.43|545.55|543.75|546.23|544.43|545.55|543.75|0
1644395320000|2022-02-09 08:28:40|545.43|543.63|545.66|543.86|545.66|543.86|545.43|543.63|0
1644395330000|2022-02-09 08:28:50|545.78|543.98|545.78|543.98|545.78|543.98|545.66|543.86|0
1644395340000|2022-02-09 08:29:00|545.66|543.86|544.18|542.38|545.66|543.86|544.18|542.38|0
1644395350000|2022-02-09 08:29:10|543.95|542.15|543.72|541.92|543.95|542.15|543.49|541.69|0
1644395360000|2022-02-09 08:29:20|543.37|541.57|543.49|541.69|543.49|541.69|543.15|541.35|0
1644395370000|2022-02-09 08:29:30|543.27|541.47|544.86|543.06|544.86|543.06|543.27|541.47|0
1644395380000|2022-02-09 08:29:40|544.97|543.17|545.55|543.75|545.55|543.75|544.97|543.17|0
1644395390000|2022-02-09 08:29:50|545.78|543.98|545.32|543.52|546.11|544.31|545.32|543.52|0
1644395400000|2022-02-09 08:30:00|545.2|543.4|544.97|543.17|545.32|543.52|544.97|543.17|0
1644395410000|2022-02-09 08:30:10|544.29|542.49|544.29|542.49|544.29|542.49|544.06|542.26|0
1644395420000|2022-02-09 08:30:20|543.83|542.03|543.83|542.03|543.83|542.03|543.72|541.92|0
1644395430000|2022-02-09 08:30:30|543.37|541.57|543.49|541.69|543.49|541.69|543.37|541.57|0
1644395440000|2022-02-09 08:30:40|543.72|541.92|543.95|542.15|543.95|542.15|543.49|541.69|0
1644395450000|2022-02-09 08:30:50|543.6|541.8|543.04|541.24|543.72|541.92|543.04|541.24|0
1644395460000|2022-02-09 08:31:00|543.26|541.46|543.37|541.57|543.37|541.57|543.04|541.24|0
1644395470000|2022-02-09 08:31:10|543.15|541.35|542.81|541.01|543.15|541.35|542.69|540.89|0
1644395480000|2022-02-09 08:31:20|542.58|540.78|543.04|541.24|543.04|541.24|542.58|540.78|0
1644395490000|2022-02-09 08:31:30|542.92|541.12|543.72|541.92|543.72|541.92|542.92|541.12|0
1644395500000|2022-02-09 08:31:40|544.51|542.71|544.63|542.83|544.63|542.83|544.51|542.71|0
1644395510000|2022-02-09 08:31:50|544.86|543.06|544.86|543.06|544.86|543.06|544.63|542.83|0
1644395520000|2022-02-09 08:32:00|544.74|542.94|544.74|542.94|544.86|543.06|544.74|542.94|0
1644395530000|2022-02-09 08:32:10|544.86|543.06|545.66|543.86|545.66|543.86|544.86|543.06|0
1644395540000|2022-02-09 08:32:20|545.88|544.08|545.78|543.98|545.88|544.08|545.66|543.86|0
1644395550000|2022-02-09 08:32:30|545.2|543.4|545.2|543.4|545.2|543.4|544.97|543.17|0
1644395560000|2022-02-09 08:32:40|545.32|543.52|545.32|543.52|545.32|543.52|544.97|543.17|0
1644395570000|2022-02-09 08:32:50|545.2|543.4|544.97|543.17|545.2|543.4|544.97|543.17|0
1644395580000|2022-02-09 08:33:00|544.86|543.06|545.66|543.86|545.66|543.86|544.86|543.06|0
1644395590000|2022-02-09 08:33:10|546.34|544.54|546.69|544.89|546.69|544.89|546.23|544.43|0
1644395600000|2022-02-09 08:33:20|546.92|545.12|546.69|544.89|547.03|545.23|546.69|544.89|0
1644395610000|2022-02-09 08:33:30|546.8|545|546.69|544.89|546.8|545|546.69|544.89|0
1644395620000|2022-02-09 08:33:40|546.92|545.12|546.69|544.89|547.03|545.23|546.69|544.89|0
1644395630000|2022-02-09 08:33:50|546.92|545.12|546.8|545|546.92|545.12|546.57|544.77|0
1644395640000|2022-02-09 08:34:00|546.92|545.12|546.69|544.89|546.92|545.12|546.69|544.89|0
1644395650000|2022-02-09 08:34:10|546.8|545|546.69|544.89|546.8|545|546.69|544.89|0
1644395660000|2022-02-09 08:34:20|546.8|545|547.03|545.23|547.15|545.35|546.8|545|0
1644395670000|2022-02-09 08:34:30|546.92|545.12|547.03|545.23|547.14|545.34|546.92|545.12|0
1644395680000|2022-02-09 08:34:40|546.92|545.12|546.8|545|546.92|545.12|546.8|545|0
1644395690000|2022-02-09 08:34:50|547.03|545.23|547.03|545.23|547.03|545.23|546.8|545|0
1644395700000|2022-02-09 08:35:00|546.69|544.89|546.92|545.12|546.92|545.12|546.69|544.89|0
1644395710000|2022-02-09 08:35:10|547.03|545.23|546.92|545.12|547.03|545.23|546.92|545.12|0
1644395720000|2022-02-09 08:35:20|547.14|545.34|547.14|545.34|547.6|545.8|547.14|545.34|0
1644395730000|2022-02-09 08:35:30|547.48|545.68|547.6|545.8|547.6|545.8|547.48|545.68|0
1644395740000|2022-02-09 08:35:40|547.48|545.68|547.6|545.8|547.6|545.8|547.48|545.68|0
1644395750000|2022-02-09 08:35:50|548.06|546.26|548.06|546.26|548.06|546.26|548.06|546.26|0
1644395760000|2022-02-09 08:36:00|547.94|546.14|548.06|546.26|548.06|546.26|547.83|546.03|0
1644395770000|2022-02-09 08:36:10|547.83|546.03|547.48|545.68|547.83|546.03|547.48|545.68|0
1644395780000|2022-02-09 08:36:20|547.6|545.8|547.71|545.91|547.83|546.03|547.6|545.8|0
1644395790000|2022-02-09 08:36:30|547.83|546.03|548.06|546.26|548.06|546.26|547.83|546.03|0
1644395800000|2022-02-09 08:36:40|547.94|546.14|547.83|546.03|547.94|546.14|547.83|546.03|0
1644395810000|2022-02-09 08:36:50|547.71|545.91|547.71|545.91|547.71|545.91|547.6|545.8|0
1644395820000|2022-02-09 08:37:00|547.83|546.03|547.83|546.03|547.83|546.03|547.83|546.03|0
1644395830000|2022-02-09 08:37:10|547.48|545.68|547.6|545.8|547.6|545.8|547.48|545.68|0
1644395840000|2022-02-09 08:37:20|547.37|545.57|547.37|545.57|547.37|545.57|547.37|545.57|0
1644395850000|2022-02-09 08:37:30|547.6|545.8|547.94|546.14|547.94|546.14|547.6|545.8|0
1644395860000|2022-02-09 08:37:40|547.83|546.03|547.83|546.03|547.83|546.03|547.83|546.03|0
1644395870000|2022-02-09 08:37:50|547.6|545.8|547.6|545.8|547.83|546.03|547.6|545.8|0
1644395880000|2022-02-09 08:38:00|547.25|545.45|547.48|545.68|547.83|546.03|547.25|545.45|0
1644395890000|2022-02-09 08:38:10|547.37|545.57|547.6|545.8|547.6|545.8|547.37|545.57|0
1644395900000|2022-02-09 08:38:20|547.83|546.03|548.06|546.26|548.06|546.26|547.83|546.03|0
1644395910000|2022-02-09 08:38:30|547.94|546.14|548.51|546.71|548.51|546.71|547.83|546.03|0
1644395920000|2022-02-09 08:38:40|548.29|546.49|548.29|546.49|548.29|546.49|548.29|546.49|0
1644395930000|2022-02-09 08:38:50|548.51|546.71|548.51|546.71|548.51|546.71|548.51|546.71|0
1644395950000|2022-02-09 08:39:10|548.62|546.82|548.4|546.6|548.74|546.94|548.4|546.6|0
1644395960000|2022-02-09 08:39:20|548.74|546.94|548.74|546.94|548.74|546.94|548.74|546.94|0
1644395970000|2022-02-09 08:39:30|549.2|547.4|549.43|547.63|549.43|547.63|549.2|547.4|0
1644395980000|2022-02-09 08:39:40|549.31|547.51|549.43|547.63|549.43|547.63|549.31|547.51|0
1644395990000|2022-02-09 08:39:50|549.2|547.4|549.43|547.63|549.43|547.63|549.2|547.4|0
1644396000000|2022-02-09 08:40:00|549.2|547.4|549.66|547.86|549.66|547.86|549.2|547.4|0
1644396010000|2022-02-09 08:40:10|549.89|548.09|549.89|548.09|549.89|548.09|549.89|548.09|0
1644396040000|2022-02-09 08:40:40|550.34|548.54|549.66|547.86|550.34|548.54|549.66|547.86|0
1644396050000|2022-02-09 08:40:50|549.77|547.97|549.66|547.86|549.77|547.97|549.66|547.86|0
1644396060000|2022-02-09 08:41:00|549.89|548.09|549.43|547.63|549.89|548.09|549.43|547.63|0
1644396080000|2022-02-09 08:41:20|549.54|547.74|549.43|547.63|549.66|547.86|549.2|547.4|0
1644396090000|2022-02-09 08:41:30|549.66|547.86|549.43|547.63|549.66|547.86|549.43|547.63|0
1644396100000|2022-02-09 08:41:40|549.2|547.4|549.43|547.63|549.43|547.63|549.2|547.4|0
1644396110000|2022-02-09 08:41:50|549.66|547.86|549.54|547.74|549.66|547.86|549.54|547.74|0
1644396120000|2022-02-09 08:42:00|549.43|547.63|549.54|547.74|549.54|547.74|549.43|547.63|0
1644396130000|2022-02-09 08:42:10|549.66|547.86|549.43|547.63|549.66|547.86|549.2|547.4|0
1644396140000|2022-02-09 08:42:20|549.66|547.86|549.89|548.09|550|548.2|549.66|547.86|0
1644396150000|2022-02-09 08:42:30|549.66|547.86|549.54|547.74|549.77|547.97|549.54|547.74|0
1644396160000|2022-02-09 08:42:40|549.66|547.86|549.66|547.86|549.66|547.86|549.43|547.63|0
1644396170000|2022-02-09 08:42:50|549.54|547.74|549.54|547.74|549.54|547.74|549.54|547.74|0
1644396180000|2022-02-09 08:43:00|549.66|547.86|550.12|548.32|550.12|548.32|549.66|547.86|0
1644396190000|2022-02-09 08:43:10|550.35|548.55|550.35|548.55|550.35|548.55|550.35|548.55|0
1644396200000|2022-02-09 08:43:20|550.12|548.32|549.66|547.86|550.12|548.32|549.66|547.86|0
1644396210000|2022-02-09 08:43:30|549.43|547.63|550|548.2|550|548.2|549.43|547.63|0
1644396220000|2022-02-09 08:43:40|550.12|548.32|550.81|549.01|550.81|549.01|550.12|548.32|0
1644396230000|2022-02-09 08:43:50|551.04|549.24|551.26|549.46|551.26|549.46|551.04|549.24|0
1644396240000|2022-02-09 08:44:00|551.04|549.24|551.26|549.46|551.26|549.46|551.04|549.24|0
1644396250000|2022-02-09 08:44:10|551.04|549.24|551.15|549.35|551.15|549.35|550.92|549.12|0
1644396260000|2022-02-09 08:44:20|551.04|549.24|551.04|549.24|551.04|549.24|551.04|549.24|0
1644396270000|2022-02-09 08:44:30|551.15|549.35|551.95|550.15|551.95|550.15|551.15|549.35|0
1644396280000|2022-02-09 08:44:40|551.72|549.92|552.06|550.26|552.06|550.26|551.72|549.92|0
1644396290000|2022-02-09 08:44:50|551.49|549.69|551.83|550.03|551.95|550.15|551.49|549.69|0
1644396300000|2022-02-09 08:45:00|551.95|550.15|552.41|550.61|552.41|550.61|551.95|550.15|0
1644396310000|2022-02-09 08:45:10|552.18|550.38|552.29|550.49|552.29|550.49|552.18|550.38|0
1644396320000|2022-02-09 08:45:20|552.41|550.61|553.33|551.53|553.9|552.1|552.41|550.61|0
1644396330000|2022-02-09 08:45:30|553.1|551.3|553.33|551.53|553.33|551.53|553.1|551.3|0
1644396340000|2022-02-09 08:45:40|553.21|551.41|553.1|551.3|553.21|551.41|553.1|551.3|0
1644396350000|2022-02-09 08:45:50|553.33|551.53|556.19|554.39|556.19|554.39|553.1|551.3|0
1644396360000|2022-02-09 08:46:00|555.62|553.82|555.62|553.82|555.62|553.82|555.39|553.59|0
1644396370000|2022-02-09 08:46:10|555.73|553.93|555.39|553.59|555.96|554.16|555.39|553.59|0
1644396380000|2022-02-09 08:46:20|555.62|553.82|555.16|553.36|555.62|553.82|555.16|553.36|0
1644396390000|2022-02-09 08:46:30|554.93|553.13|555.16|553.36|555.39|553.59|554.93|553.13|0
1644396400000|2022-02-09 08:46:40|556.19|554.39|555.85|554.05|556.19|554.39|555.85|554.05|0
1644396410000|2022-02-09 08:46:50|555.96|554.16|555.85|554.05|555.96|554.16|555.85|554.05|0
1644396420000|2022-02-09 08:47:00|556.08|554.28|555.86|554.06|556.3|554.5|555.62|553.82|0
1644396430000|2022-02-09 08:47:10|556.09|554.29|556.9|555.1|556.9|555.1|556.09|554.29|0
1644396440000|2022-02-09 08:47:20|556.78|554.98|556.78|554.98|557.13|555.33|556.78|554.98|0
1644396450000|2022-02-09 08:47:30|557.13|555.33|558.16|556.36|558.16|556.36|557.13|555.33|0
1644396460000|2022-02-09 08:47:40|557.82|556.02|557.59|555.79|557.82|556.02|557.36|555.56|0
1644396470000|2022-02-09 08:47:50|557.47|555.67|557.36|555.56|557.47|555.67|557.13|555.33|0
1644396480000|2022-02-09 08:48:00|557.59|555.79|557.93|556.13|558.05|556.25|557.59|555.79|0
1644396490000|2022-02-09 08:48:10|557.82|556.02|558.05|556.25|558.28|556.48|557.82|556.02|0
1644396500000|2022-02-09 08:48:20|557.93|556.13|558.05|556.25|558.16|556.36|557.93|556.13|0
1644396510000|2022-02-09 08:48:30|557.82|556.02|557.82|556.02|557.82|556.02|557.82|556.02|0
1644396520000|2022-02-09 08:48:40|557.59|555.79|558.05|556.25|558.28|556.48|557.59|555.79|0
1644396530000|2022-02-09 08:48:50|558.16|556.36|558.16|556.36|558.16|556.36|558.16|556.36|0
1644396540000|2022-02-09 08:49:00|557.59|555.79|558.05|556.25|558.05|556.25|557.59|555.79|0
1644396550000|2022-02-09 08:49:10|557.82|556.02|558.05|556.25|558.05|556.25|557.59|555.79|0
1644396560000|2022-02-09 08:49:20|557.93|556.13|558.28|556.48|558.28|556.48|557.93|556.13|0
1644396570000|2022-02-09 08:49:30|558.39|556.59|558.74|556.94|558.74|556.94|558.39|556.59|0
1644396580000|2022-02-09 08:49:40|558.51|556.71|558.51|556.71|558.51|556.71|558.28|556.48|0
1644396590000|2022-02-09 08:49:50|558.62|556.82|558.74|556.94|558.74|556.94|558.51|556.71|0
1644396600000|2022-02-09 08:50:00|559.43|557.63|558.74|556.94|559.43|557.63|558.74|556.94|0
1644396610000|2022-02-09 08:50:10|558.97|557.17|559.2|557.4|559.2|557.4|558.97|557.17|0
1644396620000|2022-02-09 08:50:20|559.43|557.63|559.54|557.74|559.54|557.74|559.43|557.63|0
1644396630000|2022-02-09 08:50:30|559.43|557.63|558.85|557.05|559.43|557.63|558.85|557.05|0
1644396640000|2022-02-09 08:50:40|558.28|556.48|558.39|556.59|558.39|556.59|558.05|556.25|0
1644396650000|2022-02-09 08:50:50|558.51|556.71|558.39|556.59|558.51|556.71|558.28|556.48|0
1644396660000|2022-02-09 08:51:00|558.28|556.48|558.28|556.48|558.28|556.48|558.16|556.36|0
1644396670000|2022-02-09 08:51:10|558.51|556.71|558.28|556.48|558.51|556.71|558.28|556.48|0
1644396680000|2022-02-09 08:51:20|558.39|556.59|558.28|556.48|558.74|556.94|558.28|556.48|0
1644396690000|2022-02-09 08:51:30|558.16|556.36|558.16|556.36|558.28|556.48|558.16|556.36|0
1644396700000|2022-02-09 08:51:40|558.28|556.48|558.28|556.48|558.51|556.71|558.28|556.48|0
1644396720000|2022-02-09 08:52:00|558.39|556.59|558.28|556.48|558.51|556.71|558.28|556.48|0
1644396730000|2022-02-09 08:52:10|558.16|556.36|558.28|556.48|558.28|556.48|558.16|556.36|0
1644396740000|2022-02-09 08:52:20|558.16|556.36|558.16|556.36|558.28|556.48|558.16|556.36|0
1644396750000|2022-02-09 08:52:30|558.28|556.48|558.39|556.59|558.39|556.59|558.16|556.36|0
1644396760000|2022-02-09 08:52:40|558.51|556.71|558.39|556.59|558.51|556.71|558.28|556.48|0
1644396770000|2022-02-09 08:52:50|558.51|556.71|558.74|556.94|558.74|556.94|558.51|556.71|0
1644396780000|2022-02-09 08:53:00|558.62|556.82|558.51|556.71|558.62|556.82|558.51|556.71|0
1644396790000|2022-02-09 08:53:10|558.62|556.82|558.74|556.94|558.74|556.94|558.51|556.71|0
1644396800000|2022-02-09 08:53:20|559.66|557.86|559.89|558.09|559.89|558.09|559.66|557.86|0
1644396810000|2022-02-09 08:53:30|560.57|558.77|561.03|559.23|561.03|559.23|560.57|558.77|0
1644396820000|2022-02-09 08:53:40|560.92|559.12|560.46|558.66|560.92|559.12|560.46|558.66|0
1644396830000|2022-02-09 08:53:50|560.34|558.54|560.57|558.77|560.57|558.77|560.34|558.54|0
1644396840000|2022-02-09 08:54:00|560.34|558.54|560.57|558.77|560.8|559|560.34|558.54|0
1644396850000|2022-02-09 08:54:10|560.45|558.65|561.26|559.46|561.26|559.46|560.45|558.65|0
1644396860000|2022-02-09 08:54:20|561.03|559.23|560.91|559.11|561.03|559.23|560.91|559.11|0
1644396870000|2022-02-09 08:54:30|560.34|558.54|559.88|558.08|560.34|558.54|559.88|558.08|0
1644396880000|2022-02-09 08:54:40|559.99|558.19|560.57|558.77|560.57|558.77|559.99|558.19|0
1644396890000|2022-02-09 08:54:50|560.34|558.54|560.11|558.31|560.34|558.54|560.11|558.31|0
1644396900000|2022-02-09 08:55:00|559.88|558.08|559.88|558.08|559.88|558.08|559.88|558.08|0
1644396910000|2022-02-09 08:55:10|559.76|557.96|559.19|557.39|559.76|557.96|559.19|557.39|0
1644396920000|2022-02-09 08:55:20|559.42|557.62|560.11|558.31|560.11|558.31|559.42|557.62|0
1644396930000|2022-02-09 08:55:30|559.88|558.08|559.99|558.19|559.99|558.19|559.88|558.08|0
1644396940000|2022-02-09 08:55:40|560.34|558.54|560.34|558.54|560.57|558.77|560.34|558.54|0
1644396950000|2022-02-09 08:55:50|560.22|558.42|560.22|558.42|560.22|558.42|560.22|558.42|0
1644396960000|2022-02-09 08:56:00|560.11|558.31|559.88|558.08|560.34|558.54|559.88|558.08|0
1644396970000|2022-02-09 08:56:10|559.99|558.19|559.99|558.19|560.11|558.31|559.88|558.08|0
1644396980000|2022-02-09 08:56:20|559.88|558.08|559.65|557.85|559.88|558.08|559.65|557.85|0
1644396990000|2022-02-09 08:56:30|559.42|557.62|559.42|557.62|559.42|557.62|559.3|557.5|0
1644397000000|2022-02-09 08:56:40|559.53|557.73|559.76|557.96|559.88|558.08|559.53|557.73|0
1644397010000|2022-02-09 08:56:50|560.11|558.31|560.11|558.31|560.11|558.31|560.11|558.31|0
1644397020000|2022-02-09 08:57:00|560.34|558.54|560.34|558.54|560.34|558.54|560.34|558.54|0
1644397030000|2022-02-09 08:57:10|560.57|558.77|560.11|558.31|560.57|558.77|560.11|558.31|0
1644397040000|2022-02-09 08:57:20|559.99|558.19|560.34|558.54|560.34|558.54|559.99|558.19|0
1644397050000|2022-02-09 08:57:30|560.57|558.77|560.34|558.54|560.57|558.77|560.34|558.54|0
1644397060000|2022-02-09 08:57:40|560.45|558.65|560.57|558.77|560.57|558.77|560.34|558.54|0
1644397070000|2022-02-09 08:57:50|560.34|558.54|560.34|558.54|560.34|558.54|560.34|558.54|0
1644397080000|2022-02-09 08:58:00|560.45|558.65|560.34|558.54|560.57|558.77|560.34|558.54|0
1644397090000|2022-02-09 08:58:10|560.11|558.31|560.11|558.31|560.11|558.31|560.11|558.31|0
1644397100000|2022-02-09 08:58:20|559.65|557.85|559.3|557.5|559.65|557.85|559.3|557.5|0
1644397110000|2022-02-09 08:58:30|559.53|557.73|559.42|557.62|559.53|557.73|559.19|557.39|0
1644397120000|2022-02-09 08:58:40|559.53|557.73|559.42|557.62|559.53|557.73|559.19|557.39|0
1644397130000|2022-02-09 08:58:50|559.19|557.39|559.19|557.39|559.3|557.5|559.19|557.39|0
1644397140000|2022-02-09 08:59:00|559.3|557.5|559.3|557.5|559.3|557.5|559.19|557.39|0
1644397150000|2022-02-09 08:59:10|558.96|557.16|558.84|557.04|559.07|557.27|558.73|556.93|0
1644397160000|2022-02-09 08:59:20|558.73|556.93|558.15|556.35|558.73|556.93|558.15|556.35|0
1644397170000|2022-02-09 08:59:30|558.04|556.24|558.04|556.24|558.15|556.35|558.04|556.24|0
1644397180000|2022-02-09 08:59:40|557.81|556.01|557.81|556.01|557.92|556.12|557.81|556.01|0
1644397190000|2022-02-09 08:59:50|557.69|555.89|557.81|556.01|557.81|556.01|557.69|555.89|0
1644397200000|2022-02-09 09:00:00|557.58|555.78|558.04|556.24|558.04|556.24|557.58|555.78|0
1644397210000|2022-02-09 09:00:10|558.5|556.7|558.27|556.47|558.5|556.7|558.27|556.47|0
1644397220000|2022-02-09 09:00:20|557.92|556.12|558.15|556.35|558.15|556.35|557.92|556.12|0
1644397230000|2022-02-09 09:00:30|558.27|556.47|558.04|556.24|558.27|556.47|558.04|556.24|0
1644397240000|2022-02-09 09:00:40|557.81|556.01|557.92|556.12|558.04|556.24|557.81|556.01|0
1644397250000|2022-02-09 09:00:50|558.04|556.24|558.27|556.47|558.27|556.47|558.04|556.24|0
1644397260000|2022-02-09 09:01:00|558.15|556.35|558.73|556.93|558.73|556.93|558.15|556.35|0
1644397270000|2022-02-09 09:01:10|558.96|557.16|558.96|557.16|559.19|557.39|558.96|557.16|0
1644397280000|2022-02-09 09:01:20|559.19|557.39|558.96|557.16|559.19|557.39|558.96|557.16|0
1644397290000|2022-02-09 09:01:30|559.19|557.39|559.19|557.39|559.19|557.39|559.19|557.39|0
1644397300000|2022-02-09 09:01:40|558.96|557.16|559.19|557.39|559.19|557.39|558.96|557.16|0
1644397310000|2022-02-09 09:01:50|558.96|557.16|558.96|557.16|559.19|557.39|558.96|557.16|0
1644397320000|2022-02-09 09:02:00|558.84|557.04|559.19|557.39|559.19|557.39|558.61|556.81|0
1644397330000|2022-02-09 09:02:10|558.96|557.16|558.73|556.93|558.96|557.16|558.73|556.93|0
1644397340000|2022-02-09 09:02:20|558.84|557.04|558.61|556.81|558.84|557.04|558.61|556.81|0
1644397350000|2022-02-09 09:02:30|558.5|556.7|558.5|556.7|558.73|556.93|558.5|556.7|0
1644397360000|2022-02-09 09:02:40|558.27|556.47|558.38|556.58|558.38|556.58|558.27|556.47|0
1644397370000|2022-02-09 09:02:50|558.5|556.7|558.73|556.93|558.73|556.93|558.5|556.7|0
1644397380000|2022-02-09 09:03:00|558.96|557.16|558.96|557.16|559.19|557.39|558.96|557.16|0
1644397390000|2022-02-09 09:03:10|558.84|557.04|558.5|556.7|558.84|557.04|558.5|556.7|0
1644397400000|2022-02-09 09:03:20|558.38|556.58|558.38|556.58|558.5|556.7|558.38|556.58|0
1644397410000|2022-02-09 09:03:30|558.27|556.47|558.04|556.24|558.27|556.47|558.04|556.24|0
1644397420000|2022-02-09 09:03:40|557.81|556.01|557.35|555.55|557.81|556.01|557.35|555.55|0
1644397430000|2022-02-09 09:03:50|556.89|555.09|556.54|554.74|556.89|555.09|556.54|554.74|0
1644397440000|2022-02-09 09:04:00|556.66|554.86|557|555.2|557|555.2|556.66|554.86|0
1644397450000|2022-02-09 09:04:10|557.12|555.32|557.69|555.89|557.81|556.01|557.12|555.32|0
1644397460000|2022-02-09 09:04:20|557.46|555.66|557.35|555.55|557.46|555.66|557.35|555.55|0
1644397470000|2022-02-09 09:04:30|557.46|555.66|557.35|555.55|557.46|555.66|557.35|555.55|0
1644397480000|2022-02-09 09:04:40|557.46|555.66|557|555.2|557.46|555.66|557|555.2|0
1644397490000|2022-02-09 09:04:50|557.12|555.32|557.35|555.55|557.35|555.55|557.12|555.32|0
1644397500000|2022-02-09 09:05:00|557.12|555.32|557.46|555.66|557.46|555.66|557.12|555.32|0
1644397510000|2022-02-09 09:05:10|557.23|555.43|557.12|555.32|557.23|555.43|557.12|555.32|0
1644397520000|2022-02-09 09:05:20|557.35|555.55|557.35|555.55|557.35|555.55|557.35|555.55|0
1644397530000|2022-02-09 09:05:30|557.46|555.66|557.46|555.66|557.46|555.66|557.35|555.55|0
1644397540000|2022-02-09 09:05:40|557.69|555.89|557.81|556.01|557.81|556.01|557.69|555.89|0
1644397550000|2022-02-09 09:05:50|557.69|555.89|557.81|556.01|557.81|556.01|557.69|555.89|0
1644397560000|2022-02-09 09:06:00|557.92|556.12|558.04|556.24|558.04|556.24|557.92|556.12|0
1644397570000|2022-02-09 09:06:10|557.81|556.01|557.81|556.01|557.81|556.01|557.81|556.01|0
1644397590000|2022-02-09 09:06:30|557.58|555.78|558.04|556.24|558.04|556.24|557.58|555.78|0
1644397600000|2022-02-09 09:06:40|557.92|556.12|558.84|557.04|558.96|557.16|557.92|556.12|0
1644397610000|2022-02-09 09:06:50|558.96|557.16|558.73|556.93|558.96|557.16|558.73|556.93|0
1644397620000|2022-02-09 09:07:00|558.38|556.58|558.96|557.16|558.96|557.16|558.38|556.58|0
1644397630000|2022-02-09 09:07:10|559.19|557.39|558.96|557.16|559.19|557.39|558.73|556.93|0
1644397640000|2022-02-09 09:07:20|559.19|557.39|559.3|557.5|559.3|557.5|559.19|557.39|0
1644397650000|2022-02-09 09:07:30|559.99|558.19|560.11|558.31|560.11|558.31|559.88|558.08|0
1644397660000|2022-02-09 09:07:40|559.88|558.08|560.11|558.31|560.11|558.31|559.88|558.08|0
1644397670000|2022-02-09 09:07:50|559.88|558.08|559.53|557.73|559.88|558.08|559.53|557.73|0
1644397680000|2022-02-09 09:08:00|559.65|557.85|559.42|557.62|559.65|557.85|559.42|557.62|0
1644397690000|2022-02-09 09:08:10|559.65|557.85|559.88|558.08|559.88|558.08|559.65|557.85|0
1644397700000|2022-02-09 09:08:20|560.11|558.31|560.34|558.54|560.34|558.54|560.11|558.31|0
1644397710000|2022-02-09 09:08:30|560.57|558.77|560.8|559|560.8|559|560.57|558.77|0
1644397720000|2022-02-09 09:08:40|561.03|559.23|560.34|558.54|561.03|559.23|560.34|558.54|0
1644397730000|2022-02-09 09:08:50|560.11|558.31|560.57|558.77|560.57|558.77|560.11|558.31|0
1644397740000|2022-02-09 09:09:00|560.45|558.65|560.45|558.65|560.45|558.65|560.34|558.54|0
1644397750000|2022-02-09 09:09:10|560.34|558.54|560.22|558.42|560.34|558.54|560.22|558.42|0
1644397760000|2022-02-09 09:09:20|560.45|558.65|560.45|558.65|560.57|558.77|560.45|558.65|0
1644397770000|2022-02-09 09:09:30|560.57|558.77|560.57|558.77|560.57|558.77|560.57|558.77|0
1644397780000|2022-02-09 09:09:40|560.34|558.54|560.34|558.54|560.57|558.77|560.34|558.54|0
1644397790000|2022-02-09 09:09:50|560.8|559|560.68|558.88|560.8|559|560.57|558.77|0
1644397800000|2022-02-09 09:10:00|560.57|558.77|561.26|559.46|561.26|559.46|560.57|558.77|0
1644397820000|2022-02-09 09:10:20|561.37|559.57|561.37|559.57|561.37|559.57|561.37|559.57|0
1644397830000|2022-02-09 09:10:30|561.26|559.46|561.6|559.8|561.6|559.8|561.26|559.46|0
1644397840000|2022-02-09 09:10:40|561.72|559.92|561.72|559.92|561.72|559.92|561.72|559.92|0
1644397850000|2022-02-09 09:10:50|561.6|559.8|561.48|559.68|561.6|559.8|561.48|559.68|0
1644397870000|2022-02-09 09:11:10|561.6|559.8|561.48|559.68|561.6|559.8|561.37|559.57|0
1644397880000|2022-02-09 09:11:20|561.37|559.57|561.48|559.68|561.48|559.68|561.25|559.45|0
1644397890000|2022-02-09 09:11:30|561.71|559.91|561.71|559.91|561.71|559.91|561.71|559.91|0
1644397900000|2022-02-09 09:11:40|561.94|560.14|561.94|560.14|561.94|560.14|561.71|559.91|0
1644397910000|2022-02-09 09:11:50|561.71|559.91|561.71|559.91|561.71|559.91|561.71|559.91|0
1644397920000|2022-02-09 09:12:00|561.48|559.68|561.71|559.91|561.71|559.91|561.48|559.68|0
1644397930000|2022-02-09 09:12:10|561.94|560.14|561.94|560.14|561.94|560.14|561.94|560.14|0
1644397940000|2022-02-09 09:12:20|561.71|559.91|561.94|560.14|561.94|560.14|561.71|559.91|0
1644397950000|2022-02-09 09:12:30|561.71|559.91|561.71|559.91|561.82|560.02|561.71|559.91|0
1644397960000|2022-02-09 09:12:40|561.59|559.79|561.13|559.33|561.59|559.79|561.13|559.33|0
1644397970000|2022-02-09 09:12:50|561.02|559.22|560.79|558.99|561.02|559.22|560.79|558.99|0
1644397980000|2022-02-09 09:13:00|560.56|558.76|560.1|558.3|560.56|558.76|560.1|558.3|0
1644397990000|2022-02-09 09:13:10|560.21|558.41|560.44|558.64|560.56|558.76|560.21|558.41|0
1644398000000|2022-02-09 09:13:20|560.56|558.76|560.79|558.99|560.79|558.99|560.56|558.76|0
1644398010000|2022-02-09 09:13:30|561.02|559.22|560.9|559.1|561.13|559.33|560.9|559.1|0
1644398020000|2022-02-09 09:13:40|561.02|559.22|561.02|559.22|561.02|559.22|561.02|559.22|0
1644398030000|2022-02-09 09:13:50|560.9|559.1|560.67|558.87|560.9|559.1|560.67|558.87|0
1644398040000|2022-02-09 09:14:00|560.44|558.64|560.44|558.64|560.44|558.64|560.33|558.53|0
1644398050000|2022-02-09 09:14:10|560.33|558.53|560.33|558.53|560.33|558.53|559.98|558.18|0
1644398060000|2022-02-09 09:14:20|561.13|559.33|561.48|559.68|561.48|559.68|561.02|559.22|0
1644398080000|2022-02-09 09:14:40|561.25|559.45|561.13|559.33|561.25|559.45|561.13|559.33|0
1644398090000|2022-02-09 09:14:50|561.02|559.22|561.02|559.22|561.13|559.33|560.79|558.99|0
1644398100000|2022-02-09 09:15:00|561.13|559.33|560.56|558.76|561.13|559.33|560.56|558.76|0
1644398110000|2022-02-09 09:15:10|560.44|558.64|560.56|558.76|560.56|558.76|560.44|558.64|0
1644398120000|2022-02-09 09:15:20|560.44|558.64|560.44|558.64|560.44|558.64|560.33|558.53|0
1644398130000|2022-02-09 09:15:30|560.56|558.76|560.56|558.76|560.56|558.76|560.56|558.76|0
1644398140000|2022-02-09 09:15:40|560.67|558.87|560.1|558.3|560.67|558.87|560.1|558.3|0
1644398150000|2022-02-09 09:15:50|560.33|558.53|560.21|558.41|560.33|558.53|560.21|558.41|0
1644398160000|2022-02-09 09:16:00|560.33|558.53|559.98|558.18|560.33|558.53|559.98|558.18|0
1644398170000|2022-02-09 09:16:10|559.87|558.07|559.75|557.95|559.87|558.07|559.75|557.95|0
1644398180000|2022-02-09 09:16:20|559.64|557.84|559.41|557.61|559.64|557.84|559.41|557.61|0
1644398190000|2022-02-09 09:16:30|559.64|557.84|559.64|557.84|559.87|558.07|559.64|557.84|0
1644398200000|2022-02-09 09:16:40|559.52|557.72|559.75|557.95|559.75|557.95|559.52|557.72|0
1644398210000|2022-02-09 09:16:50|559.64|557.84|559.64|557.84|559.64|557.84|559.52|557.72|0
1644398220000|2022-02-09 09:17:00|559.52|557.72|559.64|557.84|559.64|557.84|559.52|557.72|0
1644398230000|2022-02-09 09:17:10|559.87|558.07|559.75|557.95|559.87|558.07|559.75|557.95|0
1644398240000|2022-02-09 09:17:20|559.64|557.84|559.41|557.61|559.64|557.84|559.41|557.61|0
1644398250000|2022-02-09 09:17:30|559.29|557.49|558.95|557.15|559.29|557.49|558.95|557.15|0
1644398260000|2022-02-09 09:17:40|559.41|557.61|559.18|557.38|559.41|557.61|559.18|557.38|0
1644398270000|2022-02-09 09:17:50|559.52|557.72|559.41|557.61|559.64|557.84|559.41|557.61|0
1644398280000|2022-02-09 09:18:00|559.64|557.84|559.87|558.07|559.87|558.07|559.64|557.84|0
1644398290000|2022-02-09 09:18:10|560.1|558.3|560.1|558.3|560.1|558.3|560.1|558.3|0
1644398300000|2022-02-09 09:18:20|560.44|558.64|560.67|558.87|560.67|558.87|560.44|558.64|0
1644398310000|2022-02-09 09:18:30|560.56|558.76|561.25|559.45|561.25|559.45|560.56|558.76|0
1644398320000|2022-02-09 09:18:40|560.79|558.99|560.79|558.99|560.79|558.99|560.79|558.99|0
1644398330000|2022-02-09 09:18:50|560.56|558.76|560.33|558.53|560.56|558.76|560.33|558.53|0
1644398340000|2022-02-09 09:19:00|560.21|558.41|560.1|558.3|560.33|558.53|560.1|558.3|0
1644398350000|2022-02-09 09:19:10|559.87|558.07|559.98|558.18|560.1|558.3|559.87|558.07|0
1644398360000|2022-02-09 09:19:20|560.1|558.3|560.33|558.53|560.33|558.53|560.1|558.3|0
1644398370000|2022-02-09 09:19:30|560.44|558.64|561.25|559.45|561.25|559.45|560.33|558.53|0
1644398380000|2022-02-09 09:19:40|561.13|559.33|560.9|559.1|561.13|559.33|560.9|559.1|0
1644398390000|2022-02-09 09:19:50|561.02|559.22|561.25|559.45|561.25|559.45|561.02|559.22|0
1644398400000|2022-02-09 09:20:00|561.36|559.56|561.36|559.56|561.36|559.56|561.36|559.56|0
1644398410000|2022-02-09 09:20:10|561.25|559.45|561.02|559.22|561.25|559.45|561.02|559.22|0
1644398420000|2022-02-09 09:20:20|560.79|558.99|560.56|558.76|560.79|558.99|560.56|558.76|0
1644398430000|2022-02-09 09:20:30|560.79|558.99|560.79|558.99|560.79|558.99|560.56|558.76|0
1644398450000|2022-02-09 09:20:50|561.02|559.22|561.25|559.45|561.25|559.45|561.02|559.22|0
1644398460000|2022-02-09 09:21:00|561.48|559.68|561.48|559.68|561.59|559.79|561.48|559.68|0
1644398470000|2022-02-09 09:21:10|561.25|559.45|561.25|559.45|561.25|559.45|561.25|559.45|0
1644398480000|2022-02-09 09:21:20|561.02|559.22|561.02|559.22|561.02|559.22|561.02|559.22|0
1644398490000|2022-02-09 09:21:30|560.79|558.99|560.1|558.3|560.79|558.99|560.1|558.3|0
1644398500000|2022-02-09 09:21:40|559.98|558.18|560.44|558.64|560.44|558.64|559.98|558.18|0
1644398510000|2022-02-09 09:21:50|560.33|558.53|559.87|558.07|560.33|558.53|559.87|558.07|0
1644398520000|2022-02-09 09:22:00|559.98|558.18|559.98|558.18|559.98|558.18|559.98|558.18|0
1644398530000|2022-02-09 09:22:10|559.87|558.07|560.1|558.3|560.1|558.3|559.87|558.07|0
1644398540000|2022-02-09 09:22:20|559.98|558.18|559.98|558.18|560.21|558.41|559.98|558.18|0
1644398550000|2022-02-09 09:22:30|559.87|558.07|559.87|558.07|560.1|558.3|559.87|558.07|0
1644398560000|2022-02-09 09:22:40|559.75|557.95|559.75|557.95|559.87|558.07|559.75|557.95|0
1644398570000|2022-02-09 09:22:50|559.64|557.84|559.98|558.18|559.98|558.18|559.64|557.84|0
1644398580000|2022-02-09 09:23:00|560.1|558.3|560.21|558.41|560.21|558.41|560.1|558.3|0
1644398590000|2022-02-09 09:23:10|560.33|558.53|560.21|558.41|560.33|558.53|560.21|558.41|0
1644398600000|2022-02-09 09:23:20|560.33|558.53|560.56|558.76|560.56|558.76|560.33|558.53|0
1644398610000|2022-02-09 09:23:30|560.44|558.64|560.56|558.76|560.56|558.76|560.44|558.64|0
1644398620000|2022-02-09 09:23:40|560.33|558.53|560.33|558.53|560.33|558.53|560.33|558.53|0
1644398630000|2022-02-09 09:23:50|560.1|558.3|560.21|558.41|560.33|558.53|560.1|558.3|0
1644398640000|2022-02-09 09:24:00|560.33|558.53|559.98|558.18|560.33|558.53|559.87|558.07|0
1644398650000|2022-02-09 09:24:10|559.87|558.07|559.64|557.84|559.87|558.07|559.64|557.84|0
1644398660000|2022-02-09 09:24:20|559.75|557.95|560.33|558.53|560.33|558.53|559.75|557.95|0
1644398670000|2022-02-09 09:24:30|560.21|558.41|560.1|558.3|560.33|558.53|560.1|558.3|0
1644398680000|2022-02-09 09:24:40|560.21|558.41|560.1|558.3|560.33|558.53|560.1|558.3|0
1644398690000|2022-02-09 09:24:50|560.21|558.41|560.1|558.3|560.21|558.41|560.1|558.3|0
1644398700000|2022-02-09 09:25:00|560.33|558.53|560.21|558.41|560.33|558.53|560.21|558.41|0
1644398710000|2022-02-09 09:25:10|560.1|558.3|560.21|558.41|560.21|558.41|560.1|558.3|0
1644398720000|2022-02-09 09:25:20|560.1|558.3|559.87|558.07|560.1|558.3|559.87|558.07|0
1644398730000|2022-02-09 09:25:30|559.64|557.84|559.41|557.61|559.64|557.84|559.41|557.61|0
1644398740000|2022-02-09 09:25:40|558.95|557.15|558.95|557.15|558.95|557.15|558.95|557.15|0
1644398750000|2022-02-09 09:25:50|559.29|557.49|559.18|557.38|559.29|557.49|559.18|557.38|0
1644398760000|2022-02-09 09:26:00|559.41|557.61|559.52|557.72|559.52|557.72|559.41|557.61|0
1644398770000|2022-02-09 09:26:10|559.41|557.61|559.41|557.61|559.41|557.61|559.41|557.61|0
1644398780000|2022-02-09 09:26:20|559.52|557.72|559.06|557.26|559.52|557.72|559.06|557.26|0
1644398790000|2022-02-09 09:26:30|559.18|557.38|559.18|557.38|559.29|557.49|559.18|557.38|0
1644398800000|2022-02-09 09:26:40|558.95|557.15|559.06|557.26|559.18|557.38|558.95|557.15|0
1644398810000|2022-02-09 09:26:50|559.18|557.38|559.18|557.38|559.18|557.38|559.06|557.26|0
1644398820000|2022-02-09 09:27:00|558.72|556.92|558.72|556.92|558.72|556.92|558.72|556.92|0
1644398830000|2022-02-09 09:27:10|558.95|557.15|558.72|556.92|558.95|557.15|558.6|556.8|0
1644398850000|2022-02-09 09:27:30|558.49|556.69|558.49|556.69|558.49|556.69|558.49|556.69|0
1644398860000|2022-02-09 09:27:40|558.72|556.92|558.6|556.8|558.72|556.92|558.49|556.69|0
1644398880000|2022-02-09 09:28:00|558.49|556.69|558.49|556.69|558.49|556.69|558.49|556.69|0
1644398890000|2022-02-09 09:28:10|558.26|556.46|558.6|556.8|558.71|556.91|558.26|556.46|0
1644398900000|2022-02-09 09:28:20|558.71|556.91|558.83|557.03|558.94|557.14|558.71|556.91|0
1644398910000|2022-02-09 09:28:30|558.71|556.91|558.83|557.03|558.83|557.03|558.71|556.91|0
1644398920000|2022-02-09 09:28:40|558.94|557.14|558.94|557.14|558.94|557.14|558.82|557.02|0
1644398930000|2022-02-09 09:28:50|558.82|557.02|558.94|557.14|558.94|557.14|558.82|557.02|0
1644398960000|2022-02-09 09:29:20|559.05|557.25|558.94|557.14|559.05|557.25|558.94|557.14|0
1644398970000|2022-02-09 09:29:30|558.71|556.91|558.71|556.91|558.71|556.91|558.71|556.91|0
1644398980000|2022-02-09 09:29:40|558.94|557.14|559.17|557.37|559.17|557.37|558.94|557.14|0
1644398990000|2022-02-09 09:29:50|558.94|557.14|558.94|557.14|558.94|557.14|558.94|557.14|0
1644399000000|2022-02-09 09:30:00|558.71|556.91|559.17|557.37|559.17|557.37|558.71|556.91|0
1644399010000|2022-02-09 09:30:10|559.4|557.6|559.17|557.37|559.4|557.6|559.17|557.37|0
1644399020000|2022-02-09 09:30:20|558.94|557.14|559.4|557.6|559.4|557.6|558.94|557.14|0
1644399050000|2022-02-09 09:30:50|559.17|557.37|559.17|557.37|559.4|557.6|559.17|557.37|0
1644399060000|2022-02-09 09:31:00|559.4|557.6|559.4|557.6|559.4|557.6|559.4|557.6|0
1644399070000|2022-02-09 09:31:10|559.28|557.48|559.17|557.37|559.28|557.48|559.17|557.37|0
1644399090000|2022-02-09 09:31:30|559.05|557.25|559.17|557.37|559.17|557.37|559.05|557.25|0
1644399100000|2022-02-09 09:31:40|559.05|557.25|559.05|557.25|559.17|557.37|559.05|557.25|0
1644399110000|2022-02-09 09:31:50|559.17|557.37|559.17|557.37|559.17|557.37|559.17|557.37|0
1644399120000|2022-02-09 09:32:00|558.82|557.02|558.94|557.14|558.94|557.14|558.82|557.02|0
1644399130000|2022-02-09 09:32:10|558.71|556.91|558.36|556.56|558.71|556.91|558.36|556.56|0
1644399140000|2022-02-09 09:32:20|558.25|556.45|558.59|556.79|558.59|556.79|558.25|556.45|0
1644399150000|2022-02-09 09:32:30|558.71|556.91|559.17|557.37|559.17|557.37|558.71|556.91|0
1644399160000|2022-02-09 09:32:40|558.94|557.14|558.94|557.14|558.94|557.14|558.94|557.14|0
1644399170000|2022-02-09 09:32:50|558.82|557.02|558.82|557.02|558.82|557.02|558.82|557.02|0
1644399180000|2022-02-09 09:33:00|558.94|557.14|559.17|557.37|559.17|557.37|558.82|557.02|0
1644399190000|2022-02-09 09:33:10|559.63|557.83|559.4|557.6|559.63|557.83|559.4|557.6|0
1644399200000|2022-02-09 09:33:20|559.63|557.83|559.63|557.83|559.63|557.83|559.63|557.83|0
1644399220000|2022-02-09 09:33:40|559.86|558.06|559.86|558.06|559.86|558.06|559.86|558.06|0
1644399250000|2022-02-09 09:34:10|559.63|557.83|559.63|557.83|559.63|557.83|559.63|557.83|0
1644399260000|2022-02-09 09:34:20|559.86|558.06|559.86|558.06|559.86|558.06|559.86|558.06|0
1644399270000|2022-02-09 09:34:30|559.74|557.94|559.86|558.06|559.86|558.06|559.74|557.94|0
1644399280000|2022-02-09 09:34:40|560.78|558.98|560.32|558.52|560.78|558.98|560.32|558.52|0
1644399310000|2022-02-09 09:35:10|560.55|558.75|560.55|558.75|560.55|558.75|560.55|558.75|0
1644399320000|2022-02-09 09:35:20|560.78|558.98|561.01|559.21|561.01|559.21|560.78|558.98|0
1644399330000|2022-02-09 09:35:30|560.78|558.98|561.01|559.21|561.01|559.21|560.78|558.98|0
1644399340000|2022-02-09 09:35:40|560.55|558.75|560.55|558.75|560.55|558.75|560.55|558.75|0
1644399350000|2022-02-09 09:35:50|560.32|558.52|560.32|558.52|560.32|558.52|560.32|558.52|0
1644399360000|2022-02-09 09:36:00|560.09|558.29|560.09|558.29|560.09|558.29|560.09|558.29|0
1644399370000|2022-02-09 09:36:10|560.32|558.52|560.32|558.52|560.43|558.63|560.32|558.52|0
1644399380000|2022-02-09 09:36:20|560.43|558.63|560.43|558.63|560.43|558.63|560.43|558.63|0
1644399390000|2022-02-09 09:36:30|560.55|558.75|560.55|558.75|560.55|558.75|560.55|558.75|0
1644399400000|2022-02-09 09:36:40|560.43|558.63|560.55|558.75|560.55|558.75|560.43|558.63|0
1644399410000|2022-02-09 09:36:50|560.09|558.29|560.32|558.52|560.32|558.52|560.09|558.29|0
1644399420000|2022-02-09 09:37:00|560.09|558.29|560.09|558.29|560.09|558.29|560.09|558.29|0
1644399430000|2022-02-09 09:37:10|560.2|558.4|560.78|558.98|560.78|558.98|560.09|558.29|0
1644399440000|2022-02-09 09:37:20|560.55|558.75|560.66|558.86|560.66|558.86|560.55|558.75|0
1644399450000|2022-02-09 09:37:30|560.78|558.98|560.55|558.75|560.78|558.98|560.55|558.75|0
1644399460000|2022-02-09 09:37:40|560.66|558.86|560.78|558.98|560.89|559.09|560.55|558.75|0
1644399470000|2022-02-09 09:37:50|560.66|558.86|560.78|558.98|560.78|558.98|560.66|558.86|0
1644399480000|2022-02-09 09:38:00|560.55|558.75|560.55|558.75|560.55|558.75|560.55|558.75|0
1644399490000|2022-02-09 09:38:10|560.32|558.52|560.32|558.52|560.32|558.52|560.32|558.52|0
1644399500000|2022-02-09 09:38:20|560.2|558.4|560.2|558.4|560.2|558.4|560.2|558.4|0
1644399510000|2022-02-09 09:38:30|560.09|558.29|560.32|558.52|560.32|558.52|560.09|558.29|0
1644399520000|2022-02-09 09:38:40|560.09|558.29|559.86|558.06|560.09|558.29|559.86|558.06|0
1644399540000|2022-02-09 09:39:00|559.17|557.37|559.51|557.71|559.51|557.71|559.17|557.37|0
1644399550000|2022-02-09 09:39:10|559.74|557.94|559.86|558.06|559.86|558.06|559.63|557.83|0
1644399560000|2022-02-09 09:39:20|560.09|558.29|559.86|558.06|560.09|558.29|559.86|558.06|0
1644399570000|2022-02-09 09:39:30|559.74|557.94|559.74|557.94|559.74|557.94|559.74|557.94|0
1644399580000|2022-02-09 09:39:40|559.63|557.83|559.63|557.83|559.63|557.83|559.63|557.83|0
1644399590000|2022-02-09 09:39:50|559.86|558.06|559.86|558.06|559.86|558.06|559.86|558.06|0
1644399600000|2022-02-09 09:40:00|559.63|557.83|559.63|557.83|559.86|558.06|559.63|557.83|0
1644399610000|2022-02-09 09:40:10|559.4|557.6|559.63|557.83|559.63|557.83|559.4|557.6|0
1644399620000|2022-02-09 09:40:20|559.51|557.71|559.74|557.94|559.86|558.06|559.51|557.71|0
1644399630000|2022-02-09 09:40:30|559.86|558.06|560.32|558.52|560.32|558.52|559.86|558.06|0
1644399640000|2022-02-09 09:40:40|560.09|558.29|560.09|558.29|560.09|558.29|560.09|558.29|0
1644399650000|2022-02-09 09:40:50|559.86|558.06|559.86|558.06|560.2|558.4|559.86|558.06|0
1644399660000|2022-02-09 09:41:00|560.09|558.29|559.97|558.17|560.09|558.29|559.86|558.06|0
1644399670000|2022-02-09 09:41:10|559.86|558.06|559.86|558.06|560.09|558.29|559.86|558.06|0
1644399680000|2022-02-09 09:41:20|559.97|558.17|559.74|557.94|559.97|558.17|559.74|557.94|0
1644399690000|2022-02-09 09:41:30|559.63|557.83|559.86|558.06|559.86|558.06|559.63|557.83|0
1644399710000|2022-02-09 09:41:50|559.63|557.83|559.63|557.83|559.63|557.83|559.63|557.83|0
1644399720000|2022-02-09 09:42:00|560.09|558.29|559.86|558.06|560.09|558.29|559.86|558.06|0
1644399740000|2022-02-09 09:42:20|560.09|558.29|559.86|558.06|560.09|558.29|559.86|558.06|0
1644399750000|2022-02-09 09:42:30|559.74|557.94|559.63|557.83|559.86|558.06|559.63|557.83|0
1644399760000|2022-02-09 09:42:40|559.86|558.06|559.86|558.06|559.86|558.06|559.86|558.06|0
1644399770000|2022-02-09 09:42:50|559.63|557.83|559.63|557.83|559.63|557.83|559.63|557.83|0
1644399780000|2022-02-09 09:43:00|559.74|557.94|559.97|558.17|560.09|558.29|559.74|557.94|0
1644399790000|2022-02-09 09:43:10|560.09|558.29|560.09|558.29|560.09|558.29|560.09|558.29|0
1644399800000|2022-02-09 09:43:20|560.2|558.4|560.32|558.52|560.32|558.52|560.2|558.4|0
1644399810000|2022-02-09 09:43:30|560.66|558.86|560.66|558.86|560.66|558.86|560.66|558.86|0
1644399820000|2022-02-09 09:43:40|560.55|558.75|560.66|558.86|560.66|558.86|560.55|558.75|0
1644399830000|2022-02-09 09:43:50|560.78|558.98|560.78|558.98|560.78|558.98|560.78|558.98|0
1644399850000|2022-02-09 09:44:10|560.89|559.09|561.24|559.44|561.24|559.44|560.89|559.09|0
1644399860000|2022-02-09 09:44:20|561.01|559.21|560.77|558.97|561.01|559.21|560.77|558.97|0
1644399870000|2022-02-09 09:44:30|561|559.2|560.77|558.97|561|559.2|560.77|558.97|0
1644399880000|2022-02-09 09:44:40|560.54|558.74|560.43|558.63|560.54|558.74|560.43|558.63|0
1644399890000|2022-02-09 09:44:50|560.31|558.51|559.62|557.82|560.31|558.51|559.62|557.82|0
1644399900000|2022-02-09 09:45:00|559.73|557.93|559.39|557.59|559.73|557.93|559.16|557.36|0
1644399920000|2022-02-09 09:45:20|559.62|557.82|559.62|557.82|559.62|557.82|559.62|557.82|0
1644399930000|2022-02-09 09:45:30|559.73|557.93|559.85|558.05|559.85|558.05|559.73|557.93|0
1644399940000|2022-02-09 09:45:40|559.62|557.82|559.62|557.82|559.62|557.82|559.62|557.82|0
1644399960000|2022-02-09 09:46:00|559.85|558.05|559.39|557.59|559.85|558.05|559.39|557.59|0
1644399980000|2022-02-09 09:46:20|559.62|557.82|559.62|557.82|559.62|557.82|559.62|557.82|0
1644399990000|2022-02-09 09:46:30|559.5|557.7|559.5|557.7|559.5|557.7|559.5|557.7|0
1644400000000|2022-02-09 09:46:40|559.39|557.59|559.5|557.7|559.5|557.7|559.27|557.47|0
1644400010000|2022-02-09 09:46:50|559.39|557.59|559.39|557.59|559.39|557.59|559.39|557.59|0
1644400020000|2022-02-09 09:47:00|559.27|557.47|558.93|557.13|559.27|557.47|558.93|557.13|0
1644400030000|2022-02-09 09:47:10|559.16|557.36|559.27|557.47|559.27|557.47|559.16|557.36|0
1644400040000|2022-02-09 09:47:20|559.16|557.36|559.16|557.36|559.16|557.36|559.16|557.36|0
1644400050000|2022-02-09 09:47:30|558.93|557.13|558.93|557.13|558.93|557.13|558.93|557.13|0
1644400070000|2022-02-09 09:47:50|559.04|557.24|559.16|557.36|559.16|557.36|559.04|557.24|0
1644400080000|2022-02-09 09:48:00|559.39|557.59|559.39|557.59|559.39|557.59|559.27|557.47|0
1644400090000|2022-02-09 09:48:10|559.16|557.36|559.16|557.36|559.27|557.47|559.16|557.36|0
1644400100000|2022-02-09 09:48:20|558.7|556.9|558.81|557.01|558.81|557.01|558.7|556.9|0
1644400110000|2022-02-09 09:48:30|558.93|557.13|558.93|557.13|558.93|557.13|558.81|557.01|0
1644400130000|2022-02-09 09:48:50|558.7|556.9|559.39|557.59|559.39|557.59|558.7|556.9|0
1644400140000|2022-02-09 09:49:00|559.16|557.36|558.7|556.9|559.16|557.36|558.7|556.9|0
1644400150000|2022-02-09 09:49:10|558.93|557.13|559.16|557.36|559.16|557.36|558.93|557.13|0
1644400170000|2022-02-09 09:49:30|559.04|557.24|559.04|557.24|559.04|557.24|559.04|557.24|0
1644400180000|2022-02-09 09:49:40|559.16|557.36|559.04|557.24|559.16|557.36|559.04|557.24|0
1644400190000|2022-02-09 09:49:50|559.16|557.36|559.04|557.24|559.16|557.36|559.04|557.24|0
1644400200000|2022-02-09 09:50:00|559.16|557.36|559.04|557.24|559.16|557.36|559.04|557.24|0
1644400210000|2022-02-09 09:50:10|559.16|557.36|558.47|556.67|559.16|557.36|558.24|556.44|0
1644400220000|2022-02-09 09:50:20|558.58|556.78|558.58|556.78|558.58|556.78|558.58|556.78|0
1644400230000|2022-02-09 09:50:30|558.7|556.9|558.47|556.67|558.7|556.9|558.47|556.67|0
1644400250000|2022-02-09 09:50:50|558.35|556.55|558.47|556.67|558.47|556.67|558.35|556.55|0
1644400260000|2022-02-09 09:51:00|558.24|556.44|558.01|556.21|558.24|556.44|557.89|556.09|0
1644400270000|2022-02-09 09:51:10|558.24|556.44|558.24|556.44|558.24|556.44|558.24|556.44|0
1644400280000|2022-02-09 09:51:20|558.12|556.32|558.35|556.55|558.35|556.55|558.12|556.32|0
1644400290000|2022-02-09 09:51:30|558.47|556.67|558.47|556.67|558.47|556.67|558.47|556.67|0
1644400300000|2022-02-09 09:51:40|558.24|556.44|558.24|556.44|558.24|556.44|558.24|556.44|0
1644400310000|2022-02-09 09:51:50|558.12|556.32|558.24|556.44|558.24|556.44|558.12|556.32|0
1644400320000|2022-02-09 09:52:00|558.35|556.55|558.12|556.32|558.35|556.55|558.12|556.32|0
1644400330000|2022-02-09 09:52:10|558.24|556.44|558.01|556.21|558.24|556.44|558.01|556.21|0
1644400340000|2022-02-09 09:52:20|558.12|556.32|558.24|556.44|558.24|556.44|558.12|556.32|0
1644400350000|2022-02-09 09:52:30|558.47|556.67|558.47|556.67|558.47|556.67|558.47|556.67|0
1644400360000|2022-02-09 09:52:40|558.24|556.44|558.47|556.67|558.47|556.67|558.24|556.44|0
1644400370000|2022-02-09 09:52:50|558.24|556.44|558.47|556.67|558.47|556.67|558.24|556.44|0
1644400380000|2022-02-09 09:53:00|558.35|556.55|558.24|556.44|558.35|556.55|558.24|556.44|0
1644400390000|2022-02-09 09:53:10|558.35|556.55|558.47|556.67|558.47|556.67|558.35|556.55|0
1644400400000|2022-02-09 09:53:20|558.24|556.44|557.78|555.98|558.24|556.44|557.78|555.98|0
1644400410000|2022-02-09 09:53:30|558.01|556.21|558.01|556.21|558.01|556.21|558.01|556.21|0
1644400420000|2022-02-09 09:53:40|557.89|556.09|557.78|555.98|558.01|556.21|557.78|555.98|0
1644400440000|2022-02-09 09:54:00|557.89|556.09|557.78|555.98|557.89|556.09|557.78|555.98|0
1644400450000|2022-02-09 09:54:10|558.01|556.21|558.01|556.21|558.01|556.21|558.01|556.21|0
1644400460000|2022-02-09 09:54:20|558.24|556.44|558.01|556.21|558.24|556.44|558.01|556.21|0
1644400470000|2022-02-09 09:54:30|557.78|555.98|557.55|555.75|557.78|555.98|557.55|555.75|0
1644400490000|2022-02-09 09:54:50|557.78|555.98|557.78|555.98|557.78|555.98|557.78|555.98|0
1644400500000|2022-02-09 09:55:00|557.55|555.75|557.32|555.52|557.55|555.75|557.32|555.52|0
1644400510000|2022-02-09 09:55:10|557.55|555.75|558.01|556.21|558.01|556.21|557.55|555.75|0
1644400520000|2022-02-09 09:55:20|558.24|556.44|558.47|556.67|558.47|556.67|558.24|556.44|0
1644400530000|2022-02-09 09:55:30|558.7|556.9|558.7|556.9|558.7|556.9|558.7|556.9|0
1644400540000|2022-02-09 09:55:40|558.47|556.67|558.47|556.67|558.47|556.67|558.47|556.67|0
1644400550000|2022-02-09 09:55:50|558.7|556.9|558.7|556.9|558.7|556.9|558.58|556.78|0
1644400560000|2022-02-09 09:56:00|558.47|556.67|558.35|556.55|558.47|556.67|558.24|556.44|0
1644400570000|2022-02-09 09:56:10|558.24|556.44|558.24|556.44|558.24|556.44|558.12|556.32|0
1644400580000|2022-02-09 09:56:20|558.47|556.67|558.47|556.67|558.47|556.67|558.47|556.67|0
1644400590000|2022-02-09 09:56:30|558.7|556.9|558.7|556.9|558.7|556.9|558.7|556.9|0
1644400600000|2022-02-09 09:56:40|558.58|556.78|558.47|556.67|558.58|556.78|558.47|556.67|0
1644400610000|2022-02-09 09:56:50|558.24|556.44|558.7|556.9|558.7|556.9|558.24|556.44|0
1644400630000|2022-02-09 09:57:10|558.58|556.78|558.47|556.67|558.7|556.9|558.47|556.67|0
1644400640000|2022-02-09 09:57:20|558.24|556.44|558.01|556.21|558.24|556.44|558.01|556.21|0
1644400650000|2022-02-09 09:57:30|558.24|556.44|558.24|556.44|558.24|556.44|558.24|556.44|0
1644400660000|2022-02-09 09:57:40|558.01|556.21|557.78|555.98|558.01|556.21|557.78|555.98|0
1644400670000|2022-02-09 09:57:50|557.66|555.86|557.66|555.86|557.66|555.86|557.66|555.86|0
1644400680000|2022-02-09 09:58:00|557.55|555.75|557.78|555.98|557.78|555.98|557.55|555.75|0
1644400690000|2022-02-09 09:58:10|558.01|556.21|557.78|555.98|558.01|556.21|557.66|555.86|0
1644400720000|2022-02-09 09:58:40|557.89|556.09|557.89|556.09|557.89|556.09|557.89|556.09|0
1644400730000|2022-02-09 09:58:50|557.78|555.98|558.01|556.21|558.01|556.21|557.78|555.98|0
1644400740000|2022-02-09 09:59:00|558.24|556.44|558.01|556.21|558.24|556.44|558.01|556.21|0
1644400750000|2022-02-09 09:59:10|557.89|556.09|557.78|555.98|557.89|556.09|557.78|555.98|0
1644400770000|2022-02-09 09:59:30|557.55|555.75|557.55|555.75|557.55|555.75|557.55|555.75|0
1644400780000|2022-02-09 09:59:40|557.66|555.86|557.66|555.86|557.66|555.86|557.55|555.75|0
1644400790000|2022-02-09 09:59:50|557.55|555.75|557.43|555.63|557.55|555.75|557.43|555.63|0
1644400800000|2022-02-09 10:00:00|557.32|555.52|557.78|555.98|557.78|555.98|557.32|555.52|0
1644400810000|2022-02-09 10:00:10|557.66|555.86|557.43|555.63|557.66|555.86|557.43|555.63|0
1644400820000|2022-02-09 10:00:20|557.32|555.52|557.09|555.29|557.32|555.52|557.09|555.29|0
1644400840000|2022-02-09 10:00:40|557.32|555.52|557.32|555.52|557.32|555.52|557.32|555.52|0
1644400860000|2022-02-09 10:01:00|557.09|555.29|556.63|554.83|557.09|555.29|556.63|554.83|0
1644400870000|2022-02-09 10:01:10|556.51|554.71|557.32|555.52|557.32|555.52|556.51|554.71|0
1644400880000|2022-02-09 10:01:20|557.78|555.98|557.89|556.09|558.12|556.32|557.78|555.98|0
1644400890000|2022-02-09 10:01:30|558.01|556.21|557.43|555.63|558.12|556.32|557.43|555.63|0
1644400900000|2022-02-09 10:01:40|557.32|555.52|558.24|556.44|558.24|556.44|557.32|555.52|0
1644400910000|2022-02-09 10:01:50|558.12|556.32|558.24|556.44|558.24|556.44|558.01|556.21|0
1644400920000|2022-02-09 10:02:00|558.01|556.21|558.24|556.44|558.24|556.44|558.01|556.21|0
1644400930000|2022-02-09 10:02:10|558.35|556.55|558.35|556.55|558.35|556.55|558.35|556.55|0
1644400940000|2022-02-09 10:02:20|558.23|556.43|558.12|556.32|558.23|556.43|558.12|556.32|0
1644400950000|2022-02-09 10:02:30|558.23|556.43|558.46|556.66|558.46|556.66|558.23|556.43|0
1644400960000|2022-02-09 10:02:40|558.35|556.55|558.46|556.66|558.46|556.66|558.23|556.43|0
1644400970000|2022-02-09 10:02:50|558.8|557|558.8|557|558.8|557|558.8|557|0
1644400980000|2022-02-09 10:03:00|558.69|556.89|558.69|556.89|558.69|556.89|558.69|556.89|0
1644400990000|2022-02-09 10:03:10|558.46|556.66|558.69|556.89|558.69|556.89|558.46|556.66|0
1644401000000|2022-02-09 10:03:20|558.92|557.12|558.8|557|558.92|557.12|558.8|557|0
1644401010000|2022-02-09 10:03:30|558.92|557.12|558.8|557|558.92|557.12|558.8|557|0
1644401020000|2022-02-09 10:03:40|558.69|556.89|558.46|556.66|558.69|556.89|558.46|556.66|0
1644401030000|2022-02-09 10:03:50|558.69|556.89|558.69|556.89|558.69|556.89|558.57|556.77|0
1644401040000|2022-02-09 10:04:00|558.57|556.77|558.69|556.89|558.69|556.89|558.57|556.77|0
1644401060000|2022-02-09 10:04:20|558.8|557|558.46|556.66|558.8|557|558.46|556.66|0
1644401070000|2022-02-09 10:04:30|558.34|556.54|558.23|556.43|558.34|556.54|558|556.2|0
1644401080000|2022-02-09 10:04:40|558.46|556.66|558.46|556.66|558.46|556.66|558.46|556.66|0
1644401090000|2022-02-09 10:04:50|558.34|556.54|558.34|556.54|558.46|556.66|558.34|556.54|0
1644401100000|2022-02-09 10:05:00|558.46|556.66|558.46|556.66|558.57|556.77|558.46|556.66|0
1644401110000|2022-02-09 10:05:10|558.23|556.43|558.23|556.43|558.46|556.66|558.23|556.43|0
1644401120000|2022-02-09 10:05:20|558.46|556.66|558.46|556.66|558.46|556.66|558.46|556.66|0
1644401140000|2022-02-09 10:05:40|558.69|556.89|558.46|556.66|558.69|556.89|558.46|556.66|0
1644401150000|2022-02-09 10:05:50|558.57|556.77|558.57|556.77|558.57|556.77|558.57|556.77|0
1644401160000|2022-02-09 10:06:00|558.34|556.54|558.69|556.89|558.69|556.89|558.34|556.54|0
1644401170000|2022-02-09 10:06:10|558.46|556.66|558.46|556.66|558.46|556.66|558.46|556.66|0
1644401180000|2022-02-09 10:06:20|558.69|556.89|558.46|556.66|558.69|556.89|558.46|556.66|0
1644401190000|2022-02-09 10:06:30|558.57|556.77|558.57|556.77|558.57|556.77|558.57|556.77|0
1644401200000|2022-02-09 10:06:40|558.46|556.66|558.46|556.66|558.69|556.89|558.46|556.66|0
1644401210000|2022-02-09 10:06:50|558.23|556.43|558.23|556.43|558.23|556.43|558.23|556.43|0
1644401220000|2022-02-09 10:07:00|558.11|556.31|558.23|556.43|558.23|556.43|558.11|556.31|0
1644401230000|2022-02-09 10:07:10|558.34|556.54|558.46|556.66|558.46|556.66|558.23|556.43|0
1644401240000|2022-02-09 10:07:20|558.69|556.89|558.92|557.12|558.92|557.12|558.46|556.66|0
1644401270000|2022-02-09 10:07:50|559.03|557.23|558.92|557.12|559.15|557.35|558.92|557.12|0
1644401280000|2022-02-09 10:08:00|559.15|557.35|559.38|557.58|559.38|557.58|559.15|557.35|0
1644401290000|2022-02-09 10:08:10|559.15|557.35|559.61|557.81|559.61|557.81|559.15|557.35|0
1644401310000|2022-02-09 10:08:30|559.72|557.92|559.84|558.04|559.84|558.04|559.61|557.81|0
1644401320000|2022-02-09 10:08:40|559.95|558.15|559.95|558.15|559.95|558.15|559.95|558.15|0
1644401330000|2022-02-09 10:08:50|560.07|558.27|560.07|558.27|560.07|558.27|560.07|558.27|0
1644401340000|2022-02-09 10:09:00|560.18|558.38|560.3|558.5|560.3|558.5|560.18|558.38|0
1644401350000|2022-02-09 10:09:10|560.53|558.73|560.76|558.96|560.76|558.96|560.53|558.73|0
1644401360000|2022-02-09 10:09:20|560.53|558.73|560.53|558.73|560.53|558.73|560.53|558.73|0
1644401370000|2022-02-09 10:09:30|560.64|558.84|560.76|558.96|560.76|558.96|560.53|558.73|0
1644401390000|2022-02-09 10:09:50|560.53|558.73|560.41|558.61|560.53|558.73|560.41|558.61|0
1644401400000|2022-02-09 10:10:00|560.07|558.27|560.41|558.61|560.41|558.61|559.84|558.04|0
1644401410000|2022-02-09 10:10:10|560.18|558.38|560.3|558.5|560.3|558.5|560.07|558.27|0
1644401420000|2022-02-09 10:10:20|560.18|558.38|559.84|558.04|560.18|558.38|559.84|558.04|0
1644401440000|2022-02-09 10:10:40|559.95|558.15|559.84|558.04|559.95|558.15|559.84|558.04|0
1644401460000|2022-02-09 10:11:00|559.95|558.15|560.07|558.27|560.07|558.27|559.95|558.15|0
1644401470000|2022-02-09 10:11:10|559.84|558.04|559.84|558.04|559.84|558.04|559.84|558.04|0
1644401480000|2022-02-09 10:11:20|559.61|557.81|559.61|557.81|559.61|557.81|559.61|557.81|0
1644401490000|2022-02-09 10:11:30|559.72|557.92|559.72|557.92|559.84|558.04|559.61|557.81|0
1644401500000|2022-02-09 10:11:40|559.84|558.04|559.61|557.81|559.84|558.04|559.61|557.81|0
1644401510000|2022-02-09 10:11:50|559.49|557.69|559.61|557.81|559.61|557.81|559.26|557.46|0
1644401520000|2022-02-09 10:12:00|559.84|558.04|559.84|558.04|559.84|558.04|559.61|557.81|0
1644401530000|2022-02-09 10:12:10|560.07|558.27|560.3|558.5|560.41|558.61|560.07|558.27|0
1644401540000|2022-02-09 10:12:20|560.07|558.27|560.07|558.27|560.07|558.27|560.07|558.27|0
1644401560000|2022-02-09 10:12:40|560.18|558.38|560.3|558.5|560.3|558.5|560.18|558.38|0
1644401570000|2022-02-09 10:12:50|560.18|558.38|560.18|558.38|560.18|558.38|560.18|558.38|0
1644401580000|2022-02-09 10:13:00|560.07|558.27|560.41|558.61|560.41|558.61|560.07|558.27|0
1644401590000|2022-02-09 10:13:10|560.53|558.73|560.76|558.96|560.76|558.96|560.53|558.73|0
1644401600000|2022-02-09 10:13:20|561.22|559.42|560.87|559.07|561.22|559.42|560.76|558.96|0
1644401610000|2022-02-09 10:13:30|560.76|558.96|560.41|558.61|560.76|558.96|560.41|558.61|0
1644401620000|2022-02-09 10:13:40|560.53|558.73|560.53|558.73|560.53|558.73|560.53|558.73|0
1644401630000|2022-02-09 10:13:50|560.76|558.96|560.76|558.96|560.76|558.96|560.76|558.96|0
1644401640000|2022-02-09 10:14:00|560.87|559.07|560.99|559.19|560.99|559.19|560.87|559.07|0
1644401650000|2022-02-09 10:14:10|561.22|559.42|560.99|559.19|561.22|559.42|560.99|559.19|0
1644401660000|2022-02-09 10:14:20|560.76|558.96|560.76|558.96|560.99|559.19|560.76|558.96|0
1644401670000|2022-02-09 10:14:30|562.6|560.8|562.94|561.14|562.94|561.14|562.37|560.57|0
1644401680000|2022-02-09 10:14:40|563.29|561.49|563.06|561.26|563.29|561.49|563.06|561.26|0
1644401690000|2022-02-09 10:14:50|562.83|561.03|562.83|561.03|562.94|561.14|562.83|561.03|0
1644401700000|2022-02-09 10:15:00|562.25|560.45|562.25|560.45|562.25|560.45|562.14|560.34|0
1644401710000|2022-02-09 10:15:10|562.14|560.34|562.14|560.34|562.14|560.34|561.91|560.11|0
1644401720000|2022-02-09 10:15:20|562.37|560.57|562.37|560.57|562.37|560.57|562.25|560.45|0
1644401730000|2022-02-09 10:15:30|562.14|560.34|562.14|560.34|562.14|560.34|561.91|560.11|0
1644401740000|2022-02-09 10:15:40|561.68|559.88|561.68|559.88|561.68|559.88|561.68|559.88|0
1644401750000|2022-02-09 10:15:50|561.91|560.11|561.91|560.11|562.14|560.34|561.91|560.11|0
1644401760000|2022-02-09 10:16:00|562.02|560.22|562.14|560.34|562.14|560.34|562.02|560.22|0
1644401770000|2022-02-09 10:16:10|562.37|560.57|562.37|560.57|562.37|560.57|562.37|560.57|0
1644401780000|2022-02-09 10:16:20|562.48|560.68|562.37|560.57|562.48|560.68|562.37|560.57|0
1644401790000|2022-02-09 10:16:30|562.14|560.34|562.14|560.34|562.14|560.34|562.14|560.34|0
1644401800000|2022-02-09 10:16:40|561.91|560.11|562.14|560.34|562.14|560.34|561.91|560.11|0
1644401810000|2022-02-09 10:16:50|561.91|560.11|561.91|560.11|561.91|560.11|561.91|560.11|0
1644401820000|2022-02-09 10:17:00|562.14|560.34|562.14|560.34|562.14|560.34|562.14|560.34|0
1644401840000|2022-02-09 10:17:20|562.25|560.45|562.14|560.34|562.25|560.45|562.14|560.34|0
1644401850000|2022-02-09 10:17:30|562.37|560.57|562.6|560.8|562.6|560.8|562.37|560.57|0
1644401870000|2022-02-09 10:17:50|562.71|560.91|562.83|561.03|562.83|561.03|562.71|560.91|0
1644401880000|2022-02-09 10:18:00|563.06|561.26|563.29|561.49|563.52|561.72|563.06|561.26|0
1644401890000|2022-02-09 10:18:10|563.06|561.26|562.94|561.14|563.06|561.26|562.94|561.14|0
1644401900000|2022-02-09 10:18:20|562.6|560.8|562.71|560.91|562.71|560.91|562.6|560.8|0
1644401910000|2022-02-09 10:18:30|562.83|561.03|562.6|560.8|562.83|561.03|562.6|560.8|0
1644401920000|2022-02-09 10:18:40|562.37|560.57|562.37|560.57|562.6|560.8|562.37|560.57|0
1644401940000|2022-02-09 10:19:00|562.6|560.8|562.6|560.8|562.6|560.8|562.6|560.8|0
1644401950000|2022-02-09 10:19:10|562.48|560.68|562.48|560.68|562.48|560.68|562.37|560.57|0
1644401960000|2022-02-09 10:19:20|562.6|560.8|562.6|560.8|562.6|560.8|562.6|560.8|0
1644401970000|2022-02-09 10:19:30|562.83|561.03|562.83|561.03|562.83|561.03|562.83|561.03|0
1644401980000|2022-02-09 10:19:40|562.94|561.14|563.06|561.26|563.06|561.26|562.94|561.14|0
1644401990000|2022-02-09 10:19:50|563.29|561.49|563.17|561.37|563.29|561.49|563.06|561.26|0
1644402000000|2022-02-09 10:20:00|563.06|561.26|563.06|561.26|563.06|561.26|563.06|561.26|0
1644402010000|2022-02-09 10:20:10|563.29|561.49|563.06|561.26|563.29|561.49|563.06|561.26|0
1644402020000|2022-02-09 10:20:20|563.17|561.37|563.52|561.72|563.75|561.95|563.17|561.37|0
1644402030000|2022-02-09 10:20:30|563.29|561.49|563.17|561.37|563.29|561.49|563.06|561.26|0
1644402040000|2022-02-09 10:20:40|563.06|561.26|562.83|561.03|563.06|561.26|562.83|561.03|0
1644402050000|2022-02-09 10:20:50|562.94|561.14|563.29|561.49|563.29|561.49|562.94|561.14|0
1644402070000|2022-02-09 10:21:10|563.4|561.6|563.4|561.6|563.4|561.6|563.4|561.6|0
1644402080000|2022-02-09 10:21:20|563.06|561.26|563.05|561.25|563.06|561.26|562.94|561.14|0
1644402090000|2022-02-09 10:21:30|562.94|561.14|562.82|561.02|563.05|561.25|562.82|561.02|0
1644402100000|2022-02-09 10:21:40|563.05|561.25|562.82|561.02|563.05|561.25|562.82|561.02|0
1644402110000|2022-02-09 10:21:50|563.05|561.25|562.82|561.02|563.05|561.25|562.82|561.02|0
1644402140000|2022-02-09 10:22:20|563.05|561.25|563.05|561.25|563.05|561.25|563.05|561.25|0
1644402150000|2022-02-09 10:22:30|563.28|561.48|563.05|561.25|563.28|561.48|563.05|561.25|0
1644402160000|2022-02-09 10:22:40|562.82|561.02|562.82|561.02|562.82|561.02|562.82|561.02|0
1644402170000|2022-02-09 10:22:50|563.05|561.25|563.05|561.25|563.05|561.25|563.05|561.25|0
1644402180000|2022-02-09 10:23:00|563.28|561.48|563.28|561.48|563.28|561.48|563.16|561.36|0
1644402200000|2022-02-09 10:23:20|562.82|561.02|562.82|561.02|562.82|561.02|562.82|561.02|0
1644402210000|2022-02-09 10:23:30|562.7|560.9|562.82|561.02|562.82|561.02|562.7|560.9|0
1644402240000|2022-02-09 10:24:00|562.7|560.9|562.7|560.9|562.7|560.9|562.7|560.9|0
1644402250000|2022-02-09 10:24:10|562.82|561.02|562.82|561.02|562.82|561.02|562.82|561.02|0
1644402270000|2022-02-09 10:24:30|562.93|561.13|563.05|561.25|563.05|561.25|562.93|561.13|0
1644402290000|2022-02-09 10:24:50|562.82|561.02|562.7|560.9|562.82|561.02|562.7|560.9|0
1644402300000|2022-02-09 10:25:00|562.82|561.02|562.82|561.02|562.82|561.02|562.7|560.9|0
1644402310000|2022-02-09 10:25:10|562.59|560.79|562.7|560.9|562.7|560.9|562.59|560.79|0
1644402320000|2022-02-09 10:25:20|562.59|560.79|562.59|560.79|562.59|560.79|562.59|560.79|0
1644402330000|2022-02-09 10:25:30|562.36|560.56|562.36|560.56|562.36|560.56|562.36|560.56|0
1644402350000|2022-02-09 10:25:50|562.13|560.33|562.13|560.33|562.13|560.33|562.13|560.33|0
1644402360000|2022-02-09 10:26:00|562.24|560.44|562.24|560.44|562.24|560.44|562.13|560.33|0
1644402370000|2022-02-09 10:26:10|562.36|560.56|562.47|560.67|562.47|560.67|562.36|560.56|0
1644402380000|2022-02-09 10:26:20|562.36|560.56|562.13|560.33|562.36|560.56|562.13|560.33|0
1644402390000|2022-02-09 10:26:30|561.9|560.1|561.67|559.87|561.9|560.1|561.67|559.87|0
1644402400000|2022-02-09 10:26:40|561.44|559.64|561.44|559.64|561.44|559.64|561.44|559.64|0
1644402410000|2022-02-09 10:26:50|561.55|559.75|561.67|559.87|561.67|559.87|561.55|559.75|0
1644402420000|2022-02-09 10:27:00|561.55|559.75|561.55|559.75|561.67|559.87|561.55|559.75|0
1644402430000|2022-02-09 10:27:10|561.67|559.87|561.55|559.75|561.67|559.87|561.55|559.75|0
1644402440000|2022-02-09 10:27:20|561.67|559.87|561.78|559.98|561.78|559.98|561.67|559.87|0
1644402450000|2022-02-09 10:27:30|562.13|560.33|562.13|560.33|562.24|560.44|562.13|560.33|0
1644402460000|2022-02-09 10:27:40|561.9|560.1|561.78|559.98|561.9|560.1|561.78|559.98|0
1644402470000|2022-02-09 10:27:50|561.67|559.87|561.67|559.87|561.67|559.87|561.67|559.87|0
1644402480000|2022-02-09 10:28:00|561.78|559.98|561.9|560.1|561.9|560.1|561.78|559.98|0
1644402490000|2022-02-09 10:28:10|562.01|560.21|562.13|560.33|562.24|560.44|562.01|560.21|0
1644402500000|2022-02-09 10:28:20|562.24|560.44|562.59|560.79|562.59|560.79|562.24|560.44|0
1644402520000|2022-02-09 10:28:40|562.7|560.9|562.82|561.02|562.82|561.02|562.7|560.9|0
1644402530000|2022-02-09 10:28:50|562.59|560.79|562.82|561.02|562.82|561.02|562.59|560.79|0
1644402550000|2022-02-09 10:29:10|562.7|560.9|562.36|560.56|562.7|560.9|562.36|560.56|0
1644402560000|2022-02-09 10:29:20|562.24|560.44|562.36|560.56|562.47|560.67|562.24|560.44|0
1644402570000|2022-02-09 10:29:30|562.24|560.44|562.36|560.56|562.36|560.56|562.24|560.44|0
1644402580000|2022-02-09 10:29:40|561.9|560.1|562.13|560.33|562.13|560.33|561.9|560.1|0
1644402590000|2022-02-09 10:29:50|562.01|560.21|561.9|560.1|562.01|560.21|561.9|560.1|0
1644402600000|2022-02-09 10:30:00|562.13|560.33|562.13|560.33|562.13|560.33|561.44|559.64|0
1644402610000|2022-02-09 10:30:10|562.01|560.21|561.9|560.1|562.01|560.21|561.9|560.1|0
1644402620000|2022-02-09 10:30:20|562.13|560.33|562.59|560.79|562.59|560.79|562.13|560.33|0
1644402630000|2022-02-09 10:30:30|562.47|560.67|562.47|560.67|562.47|560.67|562.47|560.67|0
1644402640000|2022-02-09 10:30:40|562.24|560.44|562.24|560.44|562.24|560.44|562.24|560.44|0
1644402650000|2022-02-09 10:30:50|562.36|560.56|562.13|560.33|562.36|560.56|562.13|560.33|0
1644402660000|2022-02-09 10:31:00|562.24|560.44|562.59|560.79|562.59|560.79|562.24|560.44|0
1644402670000|2022-02-09 10:31:10|562.36|560.56|562.36|560.56|562.36|560.56|562.36|560.56|0
1644402680000|2022-02-09 10:31:20|562.59|560.79|562.36|560.56|562.59|560.79|562.36|560.56|0
1644402690000|2022-02-09 10:31:30|562.59|560.79|562.47|560.67|562.59|560.79|562.47|560.67|0
1644402700000|2022-02-09 10:31:40|562.59|560.79|562.36|560.56|562.59|560.79|562.36|560.56|0
1644402710000|2022-02-09 10:31:50|562.47|560.67|562.47|560.67|562.47|560.67|562.47|560.67|0
1644402720000|2022-02-09 10:32:00|562.36|560.56|562.36|560.56|562.36|560.56|562.36|560.56|0
1644402730000|2022-02-09 10:32:10|562.47|560.67|562.59|560.79|562.59|560.79|562.47|560.67|0
1644402740000|2022-02-09 10:32:20|563.05|561.25|563.05|561.25|563.05|561.25|563.05|561.25|0
1644402760000|2022-02-09 10:32:40|563.28|561.48|563.28|561.48|563.28|561.48|563.28|561.48|0
1644402770000|2022-02-09 10:32:50|563.05|561.25|563.05|561.25|563.05|561.25|563.05|561.25|0
1644402780000|2022-02-09 10:33:00|563.28|561.48|563.05|561.25|563.28|561.48|563.05|561.25|0
1644402790000|2022-02-09 10:33:10|563.16|561.36|563.16|561.36|563.16|561.36|563.16|561.36|0
1644402800000|2022-02-09 10:33:20|563.05|561.25|563.05|561.25|563.05|561.25|563.05|561.25|0
1644402810000|2022-02-09 10:33:30|563.28|561.48|563.28|561.48|563.28|561.48|563.28|561.48|0
1644402820000|2022-02-09 10:33:40|563.51|561.71|563.16|561.36|563.51|561.71|563.16|561.36|0
1644402830000|2022-02-09 10:33:50|563.05|561.25|562.47|560.67|563.05|561.25|562.47|560.67|0
1644402840000|2022-02-09 10:34:00|562.59|560.79|562.13|560.33|562.59|560.79|562.13|560.33|0
1644402850000|2022-02-09 10:34:10|562.01|560.21|561.44|559.64|562.01|560.21|561.44|559.64|0
1644402860000|2022-02-09 10:34:20|561.21|559.41|560.98|559.18|561.21|559.41|560.98|559.18|0
1644402870000|2022-02-09 10:34:30|560.86|559.06|560.86|559.06|560.86|559.06|560.86|559.06|0
1644402880000|2022-02-09 10:34:40|560.98|559.18|560.98|559.18|561.09|559.29|560.98|559.18|0
1644402890000|2022-02-09 10:34:50|561.67|559.87|561.44|559.64|561.67|559.87|561.44|559.64|0
1644402900000|2022-02-09 10:35:00|561.67|559.87|561.9|560.1|561.9|560.1|561.67|559.87|0
1644402910000|2022-02-09 10:35:10|561.67|559.87|561.9|560.1|561.9|560.1|561.67|559.87|0
1644402920000|2022-02-09 10:35:20|562.13|560.33|561.9|560.1|562.13|560.33|561.9|560.1|0
1644402930000|2022-02-09 10:35:30|561.78|559.98|561.9|560.1|561.9|560.1|561.78|559.98|0
1644402940000|2022-02-09 10:35:40|561.67|559.87|561.67|559.87|561.78|559.98|561.67|559.87|0
1644402950000|2022-02-09 10:35:50|561.55|559.75|561.78|559.98|561.78|559.98|561.55|559.75|0
1644402960000|2022-02-09 10:36:00|561.9|560.1|561.78|559.98|561.9|560.1|561.66|559.86|0
1644402970000|2022-02-09 10:36:10|561.9|560.1|561.78|559.98|561.9|560.1|561.78|559.98|0
1644402980000|2022-02-09 10:36:20|561.9|560.1|561.89|560.09|561.9|560.1|561.89|560.09|0
1644403000000|2022-02-09 10:36:40|562.01|560.21|562.01|560.21|562.01|560.21|561.89|560.09|0
1644403010000|2022-02-09 10:36:50|562.12|560.32|561.66|559.86|562.12|560.32|561.66|559.86|0
1644403020000|2022-02-09 10:37:00|561.89|560.09|561.43|559.63|561.89|560.09|561.31|559.51|0
1644403030000|2022-02-09 10:37:10|561.2|559.4|561.43|559.63|561.43|559.63|560.97|559.17|0
1644403040000|2022-02-09 10:37:20|561.2|559.4|560.97|559.17|561.2|559.4|560.85|559.05|0
1644403050000|2022-02-09 10:37:30|560.51|558.71|560.28|558.48|560.51|558.71|560.16|558.36|0
1644403060000|2022-02-09 10:37:40|560.51|558.71|561.43|559.63|561.43|559.63|560.39|558.59|0
1644403070000|2022-02-09 10:37:50|561.54|559.74|561.2|559.4|561.54|559.74|561.2|559.4|0
1644403080000|2022-02-09 10:38:00|561.08|559.28|561.2|559.4|561.2|559.4|560.97|559.17|0
1644403090000|2022-02-09 10:38:10|560.97|559.17|560.51|558.71|560.97|559.17|560.51|558.71|0
1644403100000|2022-02-09 10:38:20|560.28|558.48|560.51|558.71|560.51|558.71|560.28|558.48|0
1644403110000|2022-02-09 10:38:30|560.39|558.59|560.51|558.71|560.51|558.71|560.39|558.59|0
1644403140000|2022-02-09 10:39:00|560.74|558.94|560.74|558.94|560.74|558.94|560.74|558.94|0
1644403150000|2022-02-09 10:39:10|560.51|558.71|560.28|558.48|560.51|558.71|560.28|558.48|0
1644403180000|2022-02-09 10:39:40|560.05|558.25|560.05|558.25|560.05|558.25|560.05|558.25|0
1644403190000|2022-02-09 10:39:50|560.28|558.48|560.39|558.59|560.39|558.59|560.28|558.48|0
1644403200000|2022-02-09 10:40:00|560.51|558.71|560.62|558.82|560.62|558.82|560.51|558.71|0
1644403210000|2022-02-09 10:40:10|560.74|558.94|561.31|559.51|561.31|559.51|560.74|558.94|0
1644403220000|2022-02-09 10:40:20|561.43|559.63|561.43|559.63|561.43|559.63|561.31|559.51|0
1644403230000|2022-02-09 10:40:30|561.66|559.86|561.89|560.09|561.89|560.09|561.66|559.86|0
1644403250000|2022-02-09 10:40:50|562|560.2|561.89|560.09|562|560.2|561.89|560.09|0
1644403270000|2022-02-09 10:41:10|561.66|559.86|561.66|559.86|561.66|559.86|561.66|559.86|0
1644403280000|2022-02-09 10:41:20|561.89|560.09|561.77|559.97|561.89|560.09|561.77|559.97|0
1644403290000|2022-02-09 10:41:30|561.66|559.86|561.43|559.63|561.66|559.86|561.43|559.63|0
1644403300000|2022-02-09 10:41:40|561.54|559.74|561.89|560.09|561.89|560.09|561.54|559.74|0
1644403310000|2022-02-09 10:41:50|561.54|559.74|561.89|560.09|561.89|560.09|561.54|559.74|0
1644403330000|2022-02-09 10:42:10|562|560.2|562|560.2|562|560.2|562|560.2|0
1644403340000|2022-02-09 10:42:20|561.89|560.09|562.23|560.43|562.23|560.43|561.89|560.09|0
1644403350000|2022-02-09 10:42:30|562.35|560.55|562.35|560.55|562.35|560.55|562.35|560.55|0
1644403370000|2022-02-09 10:42:50|562.58|560.78|562.58|560.78|562.58|560.78|562.58|560.78|0
1644403380000|2022-02-09 10:43:00|562.35|560.55|562.35|560.55|562.35|560.55|562.35|560.55|0
1644403390000|2022-02-09 10:43:10|562.12|560.32|562.12|560.32|562.12|560.32|562.12|560.32|0
1644403400000|2022-02-09 10:43:20|562.23|560.43|562.12|560.32|562.23|560.43|562.12|560.32|0
1644403410000|2022-02-09 10:43:30|562.23|560.43|562.12|560.32|562.23|560.43|562.12|560.32|0
1644403420000|2022-02-09 10:43:40|562.23|560.43|562.12|560.32|562.23|560.43|562.12|560.32|0
1644403430000|2022-02-09 10:43:50|562.23|560.43|562.35|560.55|562.35|560.55|562.23|560.43|0
1644403440000|2022-02-09 10:44:00|562.12|560.32|562.35|560.55|562.35|560.55|562.12|560.32|0
1644403450000|2022-02-09 10:44:10|562.46|560.66|562.58|560.78|562.58|560.78|562.46|560.66|0
1644403460000|2022-02-09 10:44:20|562.35|560.55|562.46|560.66|562.46|560.66|562.35|560.55|0
1644403470000|2022-02-09 10:44:30|562.58|560.78|562.23|560.43|562.58|560.78|562.23|560.43|0
1644403480000|2022-02-09 10:44:40|562.35|560.55|562.12|560.32|562.35|560.55|562.12|560.32|0
1644403500000|2022-02-09 10:45:00|562|560.2|562|560.2|562|560.2|562|560.2|0
1644403510000|2022-02-09 10:45:10|561.89|560.09|561.89|560.09|561.89|560.09|561.89|560.09|0
1644403520000|2022-02-09 10:45:20|561.77|559.97|561.66|559.86|561.77|559.97|561.66|559.86|0
1644403530000|2022-02-09 10:45:30|561.54|559.74|561.66|559.86|561.66|559.86|561.54|559.74|0
1644403540000|2022-02-09 10:45:40|561.54|559.74|561.54|559.74|561.54|559.74|561.54|559.74|0
1644403550000|2022-02-09 10:45:50|561.43|559.63|561.54|559.74|561.54|559.74|561.43|559.63|0
1644403560000|2022-02-09 10:46:00|561.66|559.86|561.66|559.86|561.66|559.86|561.66|559.86|0
1644403570000|2022-02-09 10:46:10|561.77|559.97|561.66|559.86|561.89|560.09|561.66|559.86|0
1644403580000|2022-02-09 10:46:20|561.77|559.97|561.77|559.97|561.77|559.97|561.66|559.86|0
1644403590000|2022-02-09 10:46:30|561.89|560.09|561.89|560.09|561.89|560.09|561.89|560.09|0
1644403600000|2022-02-09 10:46:40|562|560.2|562|560.2|562|560.2|562|560.2|0
1644403610000|2022-02-09 10:46:50|561.89|560.09|561.89|560.09|561.89|560.09|561.89|560.09|0
1644403620000|2022-02-09 10:47:00|562|560.2|561.89|560.09|562|560.2|561.89|560.09|0
1644403630000|2022-02-09 10:47:10|561.77|559.97|561.77|559.97|561.77|559.97|561.77|559.97|0
1644403640000|2022-02-09 10:47:20|561.89|560.09|561.89|560.09|561.89|560.09|561.89|560.09|0
1644403650000|2022-02-09 10:47:30|562|560.2|562|560.2|562|560.2|562|560.2|0
1644403660000|2022-02-09 10:47:40|561.89|560.09|561.89|560.09|561.89|560.09|561.89|560.09|0
1644403670000|2022-02-09 10:47:50|562|560.2|562.12|560.32|562.12|560.32|562|560.2|0
1644403680000|2022-02-09 10:48:00|561.89|560.09|562.12|560.32|562.12|560.32|561.89|560.09|0
1644403690000|2022-02-09 10:48:10|562|560.2|561.89|560.09|562|560.2|561.89|560.09|0
1644403700000|2022-02-09 10:48:20|562|560.2|562|560.2|562|560.2|562|560.2|0
1644403710000|2022-02-09 10:48:30|561.89|560.09|562|560.2|562|560.2|561.89|560.09|0
1644403720000|2022-02-09 10:48:40|562.12|560.32|561.89|560.09|562.12|560.32|561.89|560.09|0
1644403730000|2022-02-09 10:48:50|562|560.2|562|560.2|562|560.2|562|560.2|0
1644403740000|2022-02-09 10:49:00|562.12|560.32|562.12|560.32|562.12|560.32|562.12|560.32|0
1644403750000|2022-02-09 10:49:10|562.35|560.55|562.12|560.32|562.35|560.55|562.12|560.32|0
1644403760000|2022-02-09 10:49:20|562|560.2|561.89|560.09|562|560.2|561.89|560.09|0
1644403780000|2022-02-09 10:49:40|561.54|559.74|561.54|559.74|561.54|559.74|561.31|559.51|0
1644403790000|2022-02-09 10:49:50|561.43|559.63|561.2|559.4|561.43|559.63|561.2|559.4|0
1644403800000|2022-02-09 10:50:00|560.74|558.94|560.97|559.17|560.97|559.17|560.74|558.94|0
1644403820000|2022-02-09 10:50:20|561.08|559.28|561.2|559.4|561.2|559.4|561.08|559.28|0
1644403840000|2022-02-09 10:50:40|560.97|559.17|560.97|559.17|560.97|559.17|560.97|559.17|0
1644403850000|2022-02-09 10:50:50|561.08|559.28|560.97|559.17|561.08|559.28|560.97|559.17|0
1644403860000|2022-02-09 10:51:00|561.2|559.4|561.2|559.4|561.2|559.4|561.2|559.4|0
1644403920000|2022-02-09 10:52:00|560.97|559.17|561.2|559.4|561.2|559.4|560.97|559.17|0
1644403930000|2022-02-09 10:52:10|561.43|559.63|561.2|559.4|561.43|559.63|561.2|559.4|0
1644403940000|2022-02-09 10:52:20|560.97|559.17|561.08|559.28|561.08|559.28|560.96|559.16|0
1644403950000|2022-02-09 10:52:30|561.19|559.39|561.19|559.39|561.19|559.39|561.19|559.39|0
1644403960000|2022-02-09 10:52:40|561.31|559.51|561.31|559.51|561.31|559.51|561.31|559.51|0
1644403970000|2022-02-09 10:52:50|561.42|559.62|561.19|559.39|561.42|559.62|561.19|559.39|0
1644403980000|2022-02-09 10:53:00|562|560.2|561.89|560.09|562|560.2|561.89|560.09|0
1644403990000|2022-02-09 10:53:10|562.12|560.32|562.12|560.32|562.12|560.32|562.12|560.32|0
1644404000000|2022-02-09 10:53:20|562.23|560.43|562.23|560.43|562.23|560.43|562.23|560.43|0
1644404010000|2022-02-09 10:53:30|562.35|560.55|562.58|560.78|562.58|560.78|562.35|560.55|0
1644404020000|2022-02-09 10:53:40|562.35|560.55|562.58|560.78|562.58|560.78|562.35|560.55|0
1644404030000|2022-02-09 10:53:50|562.35|560.55|562.69|560.89|562.81|561.01|562.35|560.55|0
1644404040000|2022-02-09 10:54:00|562.58|560.78|562.46|560.66|562.58|560.78|562.46|560.66|0
1644404050000|2022-02-09 10:54:10|562.58|560.78|562.34|560.54|562.58|560.78|562.34|560.54|0
1644404060000|2022-02-09 10:54:20|562.46|560.66|562.46|560.66|562.46|560.66|562.46|560.66|0
1644404070000|2022-02-09 10:54:30|562.58|560.78|562.46|560.66|562.58|560.78|562.46|560.66|0
1644404080000|2022-02-09 10:54:40|562.57|560.77|562.34|560.54|562.57|560.77|562.34|560.54|0
1644404090000|2022-02-09 10:54:50|562.46|560.66|562.46|560.66|562.46|560.66|562.34|560.54|0
1644404100000|2022-02-09 10:55:00|562.34|560.54|562.45|560.65|562.45|560.65|562.34|560.54|0
1644404110000|2022-02-09 10:55:10|562.34|560.54|562.34|560.54|562.34|560.54|562.34|560.54|0
1644404120000|2022-02-09 10:55:20|562.11|560.31|562.11|560.31|562.11|560.31|562.11|560.31|0
1644404130000|2022-02-09 10:55:30|562.22|560.42|561.99|560.19|562.22|560.42|561.99|560.19|0
1644404140000|2022-02-09 10:55:40|562.11|560.31|562.34|560.54|562.34|560.54|562.11|560.31|0
1644404150000|2022-02-09 10:55:50|562.11|560.31|562.11|560.31|562.11|560.31|562.11|560.31|0
1644404170000|2022-02-09 10:56:10|562.34|560.54|562.57|560.77|562.57|560.77|562.34|560.54|0
1644404190000|2022-02-09 10:56:30|562.8|561|562.57|560.77|562.8|561|562.57|560.77|0
1644404220000|2022-02-09 10:57:00|562.45|560.65|562.45|560.65|562.45|560.65|562.45|560.65|0
1644404240000|2022-02-09 10:57:20|562.57|560.77|561.88|560.08|562.57|560.77|561.88|560.08|0
1644404260000|2022-02-09 10:57:40|561.76|559.96|561.76|559.96|561.76|559.96|561.76|559.96|0
1644404270000|2022-02-09 10:57:50|561.42|559.62|561.65|559.85|561.65|559.85|561.42|559.62|0
1644404280000|2022-02-09 10:58:00|561.53|559.73|561.76|559.96|561.88|560.08|561.53|559.73|0
1644404290000|2022-02-09 10:58:10|561.88|560.08|561.88|560.08|561.88|560.08|561.76|559.96|0
1644404300000|2022-02-09 10:58:20|561.65|559.85|561.65|559.85|561.65|559.85|561.42|559.62|0
1644404310000|2022-02-09 10:58:30|561.53|559.73|561.65|559.85|561.65|559.85|561.53|559.73|0
1644404320000|2022-02-09 10:58:40|561.88|560.08|561.99|560.19|561.99|560.19|561.88|560.08|0
1644404330000|2022-02-09 10:58:50|562.11|560.31|562.11|560.31|562.22|560.42|562.11|560.31|0
1644404340000|2022-02-09 10:59:00|562.22|560.42|562.34|560.54|562.34|560.54|562.22|560.42|0
1644404350000|2022-02-09 10:59:10|562.22|560.42|561.76|559.96|562.22|560.42|561.76|559.96|0
1644404360000|2022-02-09 10:59:20|561.53|559.73|561.19|559.39|561.53|559.73|561.19|559.39|0
1644404370000|2022-02-09 10:59:30|561.3|559.5|561.53|559.73|561.53|559.73|561.3|559.5|0
1644404380000|2022-02-09 10:59:40|561.42|559.62|561.65|559.85|561.65|559.85|561.42|559.62|0
1644404400000|2022-02-09 11:00:00|562.11|560.31|561.99|560.19|562.11|560.31|561.99|560.19|0
1644404410000|2022-02-09 11:00:10|561.88|560.08|561.99|560.19|562.11|560.31|561.88|560.08|0
1644404420000|2022-02-09 11:00:20|561.88|560.08|561.88|560.08|561.88|560.08|561.88|560.08|0
1644404430000|2022-02-09 11:00:30|561.65|559.85|561.88|560.08|561.88|560.08|561.65|559.85|0
1644404440000|2022-02-09 11:00:40|562.11|560.31|561.65|559.85|562.11|560.31|561.65|559.85|0
1644404450000|2022-02-09 11:00:50|561.53|559.73|561.53|559.73|561.53|559.73|561.53|559.73|0
1644404460000|2022-02-09 11:01:00|561.42|559.62|561.42|559.62|561.42|559.62|561.42|559.62|0
1644404470000|2022-02-09 11:01:10|561.65|559.85|561.53|559.73|561.65|559.85|561.53|559.73|0
1644404480000|2022-02-09 11:01:20|561.42|559.62|561.65|559.85|561.65|559.85|561.42|559.62|0
1644404490000|2022-02-09 11:01:30|561.53|559.73|561.53|559.73|561.53|559.73|561.53|559.73|0
1644404500000|2022-02-09 11:01:40|561.65|559.85|561.65|559.85|561.65|559.85|561.65|559.85|0
1644404510000|2022-02-09 11:01:50|561.42|559.62|561.42|559.62|561.42|559.62|561.42|559.62|0
1644404520000|2022-02-09 11:02:00|561.19|559.39|561.19|559.39|561.19|559.39|561.19|559.39|0
1644404530000|2022-02-09 11:02:10|560.96|559.16|561.19|559.39|561.19|559.39|560.96|559.16|0
1644404540000|2022-02-09 11:02:20|560.96|559.16|560.84|559.04|561.19|559.39|560.84|559.04|0
1644404550000|2022-02-09 11:02:30|560.96|559.16|560.84|559.04|560.96|559.16|560.73|558.93|0
1644404560000|2022-02-09 11:02:40|560.73|558.93|560.73|558.93|560.73|558.93|560.73|558.93|0
1644404570000|2022-02-09 11:02:50|560.5|558.7|560.5|558.7|560.5|558.7|560.5|558.7|0
1644404580000|2022-02-09 11:03:00|560.73|558.93|560.96|559.16|561.19|559.39|560.73|558.93|0
1644404590000|2022-02-09 11:03:10|560.73|558.93|560.84|559.04|560.84|559.04|560.73|558.93|0
1644404600000|2022-02-09 11:03:20|560.96|559.16|560.96|559.16|560.96|559.16|560.96|559.16|0
1644404610000|2022-02-09 11:03:30|560.84|559.04|560.84|559.04|560.84|559.04|560.84|559.04|0
1644404620000|2022-02-09 11:03:40|561.19|559.39|561.07|559.27|561.19|559.39|561.07|559.27|0
1644404630000|2022-02-09 11:03:50|560.96|559.16|561.19|559.39|561.19|559.39|560.96|559.16|0
1644404640000|2022-02-09 11:04:00|561.07|559.27|560.73|558.93|561.19|559.39|560.73|558.93|0
1644404650000|2022-02-09 11:04:10|560.84|559.04|560.84|559.04|560.84|559.04|560.84|559.04|0
1644404660000|2022-02-09 11:04:20|560.73|558.93|560.38|558.58|560.73|558.93|560.38|558.58|0
1644404670000|2022-02-09 11:04:30|560.27|558.47|560.27|558.47|560.5|558.7|560.27|558.47|0
1644404680000|2022-02-09 11:04:40|560.15|558.35|560.27|558.47|560.27|558.47|560.04|558.24|0
1644404690000|2022-02-09 11:04:50|560.15|558.35|560.04|558.24|560.15|558.35|560.04|558.24|0
1644404700000|2022-02-09 11:05:00|560.27|558.47|560.04|558.24|560.27|558.47|560.04|558.24|0
1644404710000|2022-02-09 11:05:10|559.92|558.12|559.81|558.01|560.04|558.24|559.81|558.01|0
1644404720000|2022-02-09 11:05:20|560.15|558.35|560.27|558.47|560.27|558.47|560.15|558.35|0
1644404730000|2022-02-09 11:05:30|559.81|558.01|559.92|558.12|560.04|558.24|559.81|558.01|0
1644404740000|2022-02-09 11:05:40|560.04|558.24|560.04|558.24|560.04|558.24|560.04|558.24|0
1644404750000|2022-02-09 11:05:50|559.81|558.01|559.81|558.01|559.81|558.01|559.81|558.01|0
1644404760000|2022-02-09 11:06:00|559.58|557.78|559.35|557.55|559.69|557.89|559.35|557.55|0
1644404770000|2022-02-09 11:06:10|559.58|557.78|559.58|557.78|559.58|557.78|559.58|557.78|0
1644404780000|2022-02-09 11:06:20|559.81|558.01|559.35|557.55|559.81|558.01|559.35|557.55|0
1644404790000|2022-02-09 11:06:30|559.12|557.32|558.66|556.86|559.12|557.32|558.66|556.86|0
1644404800000|2022-02-09 11:06:40|558.54|556.74|558.66|556.86|558.66|556.86|558.54|556.74|0
1644404810000|2022-02-09 11:06:50|558.77|556.97|558.66|556.86|558.77|556.97|558.66|556.86|0
1644404820000|2022-02-09 11:07:00|558.43|556.63|558.54|556.74|558.54|556.74|558.43|556.63|0
1644404830000|2022-02-09 11:07:10|558.66|556.86|558.66|556.86|558.66|556.86|558.43|556.63|0
1644404850000|2022-02-09 11:07:30|558.43|556.63|559.12|557.32|559.12|557.32|558.43|556.63|0
1644404860000|2022-02-09 11:07:40|559.35|557.55|559.12|557.32|559.35|557.55|559.12|557.32|0
1644404870000|2022-02-09 11:07:50|559.81|558.01|559.81|558.01|559.81|558.01|559.81|558.01|0
1644404880000|2022-02-09 11:08:00|560.04|558.24|560.04|558.24|560.04|558.24|560.04|558.24|0
1644404890000|2022-02-09 11:08:10|559.81|558.01|559.81|558.01|560.04|558.24|559.81|558.01|0
1644404900000|2022-02-09 11:08:20|560.04|558.24|559.35|557.55|560.04|558.24|559.35|557.55|0
1644404910000|2022-02-09 11:08:30|559.58|557.78|559.58|557.78|559.58|557.78|559.58|557.78|0
1644404920000|2022-02-09 11:08:40|559.81|558.01|559.8|558|559.81|558.01|559.8|558|0
1644404930000|2022-02-09 11:08:50|560.03|558.23|560.03|558.23|560.03|558.23|560.03|558.23|0
1644404940000|2022-02-09 11:09:00|559.92|558.12|560.03|558.23|560.03|558.23|559.92|558.12|0
1644404950000|2022-02-09 11:09:10|559.8|558|559.92|558.12|559.92|558.12|559.8|558|0
1644404960000|2022-02-09 11:09:20|559.8|558|560.03|558.23|560.03|558.23|559.8|558|0
1644404970000|2022-02-09 11:09:30|560.26|558.46|560.49|558.69|560.49|558.69|560.26|558.46|0
1644404980000|2022-02-09 11:09:40|560.26|558.46|560.26|558.46|560.26|558.46|560.26|558.46|0
1644405000000|2022-02-09 11:10:00|560.03|558.23|560.26|558.46|560.26|558.46|560.03|558.23|0
1644405010000|2022-02-09 11:10:10|560.49|558.69|560.49|558.69|560.49|558.69|560.49|558.69|0
1644405020000|2022-02-09 11:10:20|560.37|558.57|560.37|558.57|560.37|558.57|560.37|558.57|0
1644405030000|2022-02-09 11:10:30|560.49|558.69|560.49|558.69|560.49|558.69|560.49|558.69|0
1644405070000|2022-02-09 11:11:10|560.72|558.92|560.49|558.69|560.72|558.92|560.49|558.69|0
1644405080000|2022-02-09 11:11:20|560.72|558.92|560.49|558.69|560.72|558.92|560.49|558.69|0
1644405090000|2022-02-09 11:11:30|560.6|558.8|560.49|558.69|560.6|558.8|560.49|558.69|0
1644405100000|2022-02-09 11:11:40|560.26|558.46|560.49|558.69|560.49|558.69|560.26|558.46|0
1644405110000|2022-02-09 11:11:50|560.72|558.92|560.95|559.15|560.95|559.15|560.72|558.92|0
1644405130000|2022-02-09 11:12:10|560.83|559.03|560.83|559.03|560.95|559.15|560.72|558.92|0
1644405140000|2022-02-09 11:12:20|560.72|558.92|560.49|558.69|560.72|558.92|560.49|558.69|0
1644405160000|2022-02-09 11:12:40|560.6|558.8|560.49|558.69|560.6|558.8|560.26|558.46|0
1644405180000|2022-02-09 11:13:00|560.37|558.57|560.49|558.69|560.49|558.69|560.37|558.57|0
1644405200000|2022-02-09 11:13:20|560.72|558.92|560.83|559.03|560.83|559.03|560.72|558.92|0
1644405210000|2022-02-09 11:13:30|560.72|558.92|560.6|558.8|560.72|558.92|560.6|558.8|0
1644405220000|2022-02-09 11:13:40|560.72|558.92|560.72|558.92|560.95|559.15|560.72|558.92|0
1644405230000|2022-02-09 11:13:50|560.49|558.69|560.49|558.69|560.49|558.69|560.49|558.69|0
1644405250000|2022-02-09 11:14:10|560.72|558.92|560.72|558.92|560.72|558.92|560.72|558.92|0
1644405260000|2022-02-09 11:14:20|560.49|558.69|560.03|558.23|560.49|558.69|560.03|558.23|0
1644405270000|2022-02-09 11:14:30|559.8|558|559.68|557.88|559.8|558|559.68|557.88|0
1644405280000|2022-02-09 11:14:40|559.8|558|559.91|558.11|559.91|558.11|559.8|558|0
1644405290000|2022-02-09 11:14:50|560.03|558.23|559.91|558.11|560.03|558.23|559.91|558.11|0
1644405300000|2022-02-09 11:15:00|559.8|558|559.57|557.77|559.8|558|559.57|557.77|0
1644405310000|2022-02-09 11:15:10|559.68|557.88|560.14|558.34|560.14|558.34|559.68|557.88|0
1644405320000|2022-02-09 11:15:20|560.03|558.23|560.03|558.23|560.03|558.23|560.03|558.23|0
1644405330000|2022-02-09 11:15:30|560.14|558.34|560.03|558.23|560.14|558.34|560.03|558.23|0
1644405340000|2022-02-09 11:15:40|560.26|558.46|560.72|558.92|560.72|558.92|560.26|558.46|0
1644405350000|2022-02-09 11:15:50|560.95|559.15|560.72|558.92|560.95|559.15|560.72|558.92|0
1644405360000|2022-02-09 11:16:00|560.95|559.15|560.95|559.15|560.95|559.15|560.95|559.15|0
1644405370000|2022-02-09 11:16:10|561.41|559.61|561.29|559.49|561.41|559.61|561.29|559.49|0
1644405380000|2022-02-09 11:16:20|561.41|559.61|561.41|559.61|561.41|559.61|561.18|559.38|0
1644405400000|2022-02-09 11:16:40|561.64|559.84|561.41|559.61|561.64|559.84|561.41|559.61|0
1644405410000|2022-02-09 11:16:50|561.64|559.84|561.64|559.84|561.64|559.84|561.64|559.84|0
1644405420000|2022-02-09 11:17:00|561.87|560.07|561.87|560.07|562.1|560.3|561.87|560.07|0
1644405430000|2022-02-09 11:17:10|561.75|559.95|561.98|560.18|561.98|560.18|561.64|559.84|0
1644405440000|2022-02-09 11:17:20|561.87|560.07|561.64|559.84|561.87|560.07|561.64|559.84|0
1644405450000|2022-02-09 11:17:30|561.75|559.95|561.98|560.18|561.98|560.18|561.64|559.84|0
1644405460000|2022-02-09 11:17:40|561.75|559.95|561.41|559.61|561.75|559.95|561.41|559.61|0
1644405470000|2022-02-09 11:17:50|561.64|559.84|561.64|559.84|561.64|559.84|561.52|559.72|0
1644405480000|2022-02-09 11:18:00|561.41|559.61|561.41|559.61|561.41|559.61|561.41|559.61|0
1644405490000|2022-02-09 11:18:10|561.29|559.49|561.52|559.72|561.52|559.72|561.29|559.49|0
1644405500000|2022-02-09 11:18:20|561.64|559.84|561.52|559.72|561.64|559.84|561.52|559.72|0
1644405510000|2022-02-09 11:18:30|561.75|559.95|561.87|560.07|561.87|560.07|561.75|559.95|0
1644405520000|2022-02-09 11:18:40|561.52|559.72|561.52|559.72|561.64|559.84|561.52|559.72|0
1644405530000|2022-02-09 11:18:50|561.64|559.84|561.64|559.84|561.64|559.84|561.64|559.84|0
1644405540000|2022-02-09 11:19:00|561.87|560.07|561.87|560.07|561.87|560.07|561.64|559.84|0
1644405550000|2022-02-09 11:19:10|561.75|559.95|561.75|559.95|561.75|559.95|561.75|559.95|0
1644405560000|2022-02-09 11:19:20|561.64|559.84|561.87|560.07|561.87|560.07|561.64|559.84|0
1644405580000|2022-02-09 11:19:40|561.64|559.84|561.52|559.72|561.64|559.84|561.52|559.72|0
1644405590000|2022-02-09 11:19:50|561.64|559.84|561.52|559.72|561.64|559.84|561.41|559.61|0
1644405600000|2022-02-09 11:20:00|561.64|559.84|561.41|559.61|561.64|559.84|561.41|559.61|0
1644405610000|2022-02-09 11:20:10|561.29|559.49|561.29|559.49|561.29|559.49|561.18|559.38|0
1644405620000|2022-02-09 11:20:20|561.41|559.61|561.41|559.61|561.41|559.61|561.29|559.49|0
1644405630000|2022-02-09 11:20:30|561.18|559.38|561.29|559.49|561.29|559.49|561.18|559.38|0
1644405640000|2022-02-09 11:20:40|561.18|559.38|561.18|559.38|561.18|559.38|561.18|559.38|0
1644405650000|2022-02-09 11:20:50|561.06|559.26|561.06|559.26|561.06|559.26|561.06|559.26|0
1644405660000|2022-02-09 11:21:00|561.18|559.38|561.18|559.38|561.18|559.38|561.18|559.38|0
1644405680000|2022-02-09 11:21:20|561.29|559.49|561.18|559.38|561.29|559.49|561.18|559.38|0
1644405690000|2022-02-09 11:21:30|561.41|559.61|561.41|559.61|561.41|559.61|561.29|559.49|0
1644405710000|2022-02-09 11:21:50|561.18|559.38|561.18|559.38|561.18|559.38|561.18|559.38|0
1644405730000|2022-02-09 11:22:10|560.95|559.15|561.06|559.26|561.06|559.26|560.95|559.15|0
1644405740000|2022-02-09 11:22:20|560.95|559.15|560.95|559.15|561.06|559.26|560.95|559.15|0
1644405750000|2022-02-09 11:22:30|561.06|559.26|561.06|559.26|561.06|559.26|561.06|559.26|0
1644405760000|2022-02-09 11:22:40|561.18|559.38|561.41|559.61|561.41|559.61|561.18|559.38|0
1644405780000|2022-02-09 11:23:00|561.18|559.38|561.18|559.38|561.18|559.38|561.18|559.38|0
1644405810000|2022-02-09 11:23:30|561.06|559.26|561.06|559.26|561.06|559.26|561.06|559.26|0
1644405820000|2022-02-09 11:23:40|561.18|559.38|561.18|559.38|561.29|559.49|561.18|559.38|0
1644405830000|2022-02-09 11:23:50|561.41|559.61|561.41|559.61|561.41|559.61|561.41|559.61|0
1644405840000|2022-02-09 11:24:00|560.95|559.15|560.72|558.92|560.95|559.15|560.72|558.92|0
1644405860000|2022-02-09 11:24:20|560.6|558.8|560.6|558.8|560.6|558.8|560.49|558.69|0
1644405870000|2022-02-09 11:24:30|560.49|558.69|560.49|558.69|560.6|558.8|560.49|558.69|0
1644405880000|2022-02-09 11:24:40|560.37|558.57|560.49|558.69|560.49|558.69|560.37|558.57|0
1644405900000|2022-02-09 11:25:00|560.26|558.46|560.49|558.69|560.49|558.69|560.26|558.46|0
1644405910000|2022-02-09 11:25:10|560.37|558.57|560.72|558.92|560.72|558.92|560.37|558.57|0
1644405920000|2022-02-09 11:25:20|560.49|558.69|560.6|558.8|560.6|558.8|560.49|558.69|0
1644405930000|2022-02-09 11:25:30|560.49|558.69|560.6|558.8|560.72|558.92|560.49|558.69|0
1644405940000|2022-02-09 11:25:40|560.49|558.69|560.49|558.69|560.49|558.69|560.49|558.69|0
1644405950000|2022-02-09 11:25:50|560.37|558.57|560.48|558.68|560.48|558.68|560.37|558.57|0
1644405960000|2022-02-09 11:26:00|560.25|558.45|560.37|558.57|560.37|558.57|560.25|558.45|0
1644405970000|2022-02-09 11:26:10|560.48|558.68|560.48|558.68|560.48|558.68|560.25|558.45|0
1644405980000|2022-02-09 11:26:20|560.37|558.57|560.48|558.68|560.48|558.68|560.37|558.57|0
1644406000000|2022-02-09 11:26:40|560.36|558.56|560.25|558.45|560.36|558.56|560.25|558.45|0
1644406010000|2022-02-09 11:26:50|560.36|558.56|560.48|558.68|560.48|558.68|560.36|558.56|0
1644406020000|2022-02-09 11:27:00|560.71|558.91|560.48|558.68|560.71|558.91|560.48|558.68|0
1644406030000|2022-02-09 11:27:10|560.36|558.56|560.25|558.45|560.36|558.56|560.25|558.45|0
1644406040000|2022-02-09 11:27:20|560.36|558.56|560.48|558.68|560.48|558.68|560.36|558.56|0
1644406050000|2022-02-09 11:27:30|560.59|558.79|560.59|558.79|560.71|558.91|560.59|558.79|0
1644406060000|2022-02-09 11:27:40|560.48|558.68|560.48|558.68|560.59|558.79|560.48|558.68|0
1644406070000|2022-02-09 11:27:50|560.59|558.79|560.59|558.79|560.59|558.79|560.48|558.68|0
1644406080000|2022-02-09 11:28:00|560.71|558.91|560.71|558.91|560.71|558.91|560.71|558.91|0
1644406100000|2022-02-09 11:28:20|560.48|558.68|560.48|558.68|560.48|558.68|560.48|558.68|0
1644406130000|2022-02-09 11:28:50|560.71|558.91|560.48|558.68|560.71|558.91|560.48|558.68|0
1644406150000|2022-02-09 11:29:10|560.59|558.79|560.48|558.68|560.59|558.79|560.48|558.68|0
1644406160000|2022-02-09 11:29:20|560.71|558.91|560.59|558.79|560.71|558.91|560.59|558.79|0
1644406170000|2022-02-09 11:29:30|560.71|558.91|560.48|558.68|560.71|558.91|560.48|558.68|0
1644406180000|2022-02-09 11:29:40|560.36|558.56|560.36|558.56|560.36|558.56|560.36|558.56|0
1644406190000|2022-02-09 11:29:50|560.25|558.45|560.25|558.45|560.25|558.45|560.25|558.45|0
1644406200000|2022-02-09 11:30:00|560.48|558.68|560.48|558.68|560.59|558.79|560.48|558.68|0
1644406210000|2022-02-09 11:30:10|560.36|558.56|560.25|558.45|560.48|558.68|560.25|558.45|0
1644406220000|2022-02-09 11:30:20|560.36|558.56|560.02|558.22|560.36|558.56|560.02|558.22|0
1644406240000|2022-02-09 11:30:40|559.79|557.99|560.02|558.22|560.02|558.22|559.79|557.99|0
1644406250000|2022-02-09 11:30:50|559.9|558.1|559.79|557.99|560.02|558.22|559.79|557.99|0
1644406260000|2022-02-09 11:31:00|559.9|558.1|560.02|558.22|560.02|558.22|559.9|558.1|0
1644406280000|2022-02-09 11:31:20|559.79|557.99|560.02|558.22|560.02|558.22|559.79|557.99|0
1644406310000|2022-02-09 11:31:50|559.79|557.99|560.02|558.22|560.02|558.22|559.79|557.99|0
1644406320000|2022-02-09 11:32:00|561.63|559.83|561.4|559.6|561.86|560.06|561.4|559.6|0
1644406330000|2022-02-09 11:32:10|561.28|559.48|561.17|559.37|561.28|559.48|561.17|559.37|0
1644406340000|2022-02-09 11:32:20|561.05|559.25|561.05|559.25|561.17|559.37|561.05|559.25|0
1644406350000|2022-02-09 11:32:30|561.17|559.37|561.17|559.37|561.17|559.37|561.17|559.37|0
1644406360000|2022-02-09 11:32:40|561.05|559.25|561.17|559.37|561.17|559.37|560.94|559.14|0
1644406370000|2022-02-09 11:32:50|561.28|559.48|561.17|559.37|561.28|559.48|561.17|559.37|0
1644406380000|2022-02-09 11:33:00|560.94|559.14|561.05|559.25|561.05|559.25|560.94|559.14|0
1644406390000|2022-02-09 11:33:10|561.17|559.37|561.05|559.25|561.17|559.37|561.05|559.25|0
1644406400000|2022-02-09 11:33:20|561.17|559.37|561.05|559.25|561.17|559.37|561.05|559.25|0
1644406410000|2022-02-09 11:33:30|561.17|559.37|560.94|559.14|561.17|559.37|560.94|559.14|0
1644406420000|2022-02-09 11:33:40|561.17|559.37|561.17|559.37|561.28|559.48|561.17|559.37|0
1644406430000|2022-02-09 11:33:50|561.4|559.6|561.4|559.6|561.4|559.6|561.4|559.6|0
1644406440000|2022-02-09 11:34:00|561.17|559.37|561.4|559.6|561.4|559.6|561.17|559.37|0
1644406460000|2022-02-09 11:34:20|561.28|559.48|561.28|559.48|561.28|559.48|561.28|559.48|0
1644406470000|2022-02-09 11:34:30|561.4|559.6|561.17|559.37|561.4|559.6|561.17|559.37|0
1644406480000|2022-02-09 11:34:40|561.28|559.48|561.63|559.83|561.63|559.83|561.28|559.48|0
1644406490000|2022-02-09 11:34:50|561.51|559.71|561.4|559.6|561.51|559.71|561.4|559.6|0
1644406500000|2022-02-09 11:35:00|560.94|559.14|560.94|559.14|561.05|559.25|560.94|559.14|0
1644406520000|2022-02-09 11:35:20|560.82|559.02|560.82|559.02|560.94|559.14|560.82|559.02|0
1644406530000|2022-02-09 11:35:30|560.94|559.14|561.05|559.25|561.05|559.25|560.82|559.02|0
1644406540000|2022-02-09 11:35:40|561.17|559.37|561.17|559.37|561.17|559.37|561.17|559.37|0
1644406550000|2022-02-09 11:35:50|561.05|559.25|561.17|559.37|561.17|559.37|560.94|559.14|0
1644406560000|2022-02-09 11:36:00|561.05|559.25|561.05|559.25|561.05|559.25|560.94|559.14|0
1644406570000|2022-02-09 11:36:10|561.17|559.37|560.94|559.14|561.17|559.37|560.82|559.02|0
1644406580000|2022-02-09 11:36:20|560.71|558.91|561.17|559.37|561.17|559.37|560.71|558.91|0
1644406590000|2022-02-09 11:36:30|560.94|559.14|560.94|559.14|560.94|559.14|560.94|559.14|0
1644406600000|2022-02-09 11:36:40|561.17|559.37|561.05|559.25|561.17|559.37|561.05|559.25|0
1644406610000|2022-02-09 11:36:50|560.94|559.14|561.05|559.25|561.17|559.37|560.94|559.14|0
1644406620000|2022-02-09 11:37:00|560.94|559.14|561.05|559.25|561.17|559.37|560.94|559.14|0
1644406630000|2022-02-09 11:37:10|560.94|559.14|561.05|559.25|561.17|559.37|560.94|559.14|0
1644406640000|2022-02-09 11:37:20|561.17|559.37|561.05|559.25|561.17|559.37|561.05|559.25|0
1644406650000|2022-02-09 11:37:30|560.94|559.14|560.94|559.14|560.94|559.14|560.94|559.14|0
1644406680000|2022-02-09 11:38:00|561.05|559.25|561.05|559.25|561.05|559.25|561.05|559.25|0
1644406690000|2022-02-09 11:38:10|560.94|559.14|560.94|559.14|560.94|559.14|560.94|559.14|0
1644406710000|2022-02-09 11:38:30|561.05|559.25|560.94|559.14|561.05|559.25|560.94|559.14|0
1644406720000|2022-02-09 11:38:40|560.71|558.91|560.82|559.02|560.94|559.14|560.71|558.91|0
1644406730000|2022-02-09 11:38:50|560.71|558.91|560.71|558.91|560.71|558.91|560.71|558.91|0
1644406740000|2022-02-09 11:39:00|560.82|559.02|560.94|559.14|560.94|559.14|560.71|558.91|0
1644406750000|2022-02-09 11:39:10|561.17|559.37|561.17|559.37|561.17|559.37|561.17|559.37|0
1644406760000|2022-02-09 11:39:20|560.94|559.14|561.17|559.37|561.17|559.37|560.94|559.14|0
1644406780000|2022-02-09 11:39:40|561.28|559.48|561.05|559.25|561.28|559.48|561.05|559.25|0
1644406790000|2022-02-09 11:39:50|561.17|559.37|561.17|559.37|561.17|559.37|561.17|559.37|0
1644406800000|2022-02-09 11:40:00|561.05|559.25|560.94|559.14|561.05|559.25|560.94|559.14|0
1644406810000|2022-02-09 11:40:10|560.82|559.02|560.94|559.14|560.94|559.14|560.82|559.02|0
1644406820000|2022-02-09 11:40:20|560.82|559.02|560.82|559.02|560.82|559.02|560.82|559.02|0
1644406830000|2022-02-09 11:40:30|560.94|559.14|560.94|559.14|560.94|559.14|560.82|559.02|0
1644406840000|2022-02-09 11:40:40|560.82|559.02|560.82|559.02|560.82|559.02|560.71|558.91|0
1644406850000|2022-02-09 11:40:50|560.94|559.14|560.94|559.14|560.94|559.14|560.94|559.14|0
1644406870000|2022-02-09 11:41:10|561.17|559.37|561.4|559.6|561.4|559.6|561.17|559.37|0
1644406880000|2022-02-09 11:41:20|561.63|559.83|561.63|559.83|561.63|559.83|561.63|559.83|0
1644406900000|2022-02-09 11:41:40|561.51|559.71|561.63|559.83|561.63|559.83|561.51|559.71|0
1644406920000|2022-02-09 11:42:00|561.86|560.06|561.63|559.83|561.86|560.06|561.63|559.83|0
1644406930000|2022-02-09 11:42:10|561.74|559.94|561.63|559.83|561.74|559.94|561.63|559.83|0
1644406960000|2022-02-09 11:42:40|561.86|560.06|561.86|560.06|561.86|560.06|561.86|560.06|0
1644407000000|2022-02-09 11:43:20|561.97|560.17|561.97|560.17|561.97|560.17|561.97|560.17|0
1644407010000|2022-02-09 11:43:30|561.86|560.06|561.86|560.06|561.86|560.06|561.86|560.06|0
1644407020000|2022-02-09 11:43:40|561.97|560.17|562.09|560.29|562.09|560.29|561.97|560.17|0
1644407030000|2022-02-09 11:43:50|562.32|560.52|562.32|560.52|562.32|560.52|562.32|560.52|0
1644407040000|2022-02-09 11:44:00|562.2|560.4|562.2|560.4|562.32|560.52|562.2|560.4|0
1644407050000|2022-02-09 11:44:10|562.09|560.29|562.55|560.75|562.55|560.75|562.09|560.29|0
1644407060000|2022-02-09 11:44:20|562.43|560.63|562.43|560.63|562.43|560.63|562.43|560.63|0
1644407070000|2022-02-09 11:44:30|562.55|560.75|562.55|560.75|562.55|560.75|562.55|560.75|0
1644407080000|2022-02-09 11:44:40|562.78|560.98|562.78|560.98|562.78|560.98|562.78|560.98|0
1644407100000|2022-02-09 11:45:00|562.66|560.86|562.78|560.98|562.78|560.98|562.66|560.86|0
1644407110000|2022-02-09 11:45:10|562.66|560.86|562.78|560.98|562.78|560.98|562.66|560.86|0
1644407130000|2022-02-09 11:45:30|562.55|560.75|562.55|560.75|562.55|560.75|562.55|560.75|0
1644407140000|2022-02-09 11:45:40|562.54|560.74|562.43|560.63|562.54|560.74|562.43|560.63|0
1644407150000|2022-02-09 11:45:50|562.54|560.74|562.43|560.63|562.54|560.74|562.43|560.63|0
1644407160000|2022-02-09 11:46:00|562.54|560.74|562.31|560.51|562.54|560.74|562.31|560.51|0
1644407170000|2022-02-09 11:46:10|562.08|560.28|562.19|560.39|562.19|560.39|562.08|560.28|0
1644407180000|2022-02-09 11:46:20|562.31|560.51|562.31|560.51|562.31|560.51|562.31|560.51|0
1644407190000|2022-02-09 11:46:30|562.08|560.28|562.08|560.28|562.08|560.28|562.08|560.28|0
1644407200000|2022-02-09 11:46:40|561.85|560.05|561.96|560.16|561.96|560.16|561.85|560.05|0
1644407220000|2022-02-09 11:47:00|561.85|560.05|561.96|560.16|561.96|560.16|561.85|560.05|0
1644407230000|2022-02-09 11:47:10|562.08|560.28|562.31|560.51|562.31|560.51|562.08|560.28|0
1644407240000|2022-02-09 11:47:20|562.19|560.39|562.08|560.28|562.19|560.39|562.08|560.28|0
1644407250000|2022-02-09 11:47:30|561.85|560.05|562.08|560.28|562.08|560.28|561.85|560.05|0
1644407260000|2022-02-09 11:47:40|561.96|560.16|561.96|560.16|561.96|560.16|561.96|560.16|0
1644407280000|2022-02-09 11:48:00|562.08|560.28|562.19|560.39|562.19|560.39|561.96|560.16|0
1644407290000|2022-02-09 11:48:10|562.31|560.51|562.54|560.74|562.54|560.74|562.31|560.51|0
1644407310000|2022-02-09 11:48:30|562.77|560.97|562.31|560.51|562.77|560.97|562.31|560.51|0
1644407320000|2022-02-09 11:48:40|561.85|560.05|561.96|560.16|561.96|560.16|561.85|560.05|0
1644407330000|2022-02-09 11:48:50|562.08|560.28|562.08|560.28|562.08|560.28|562.08|560.28|0
1644407360000|2022-02-09 11:49:20|562.19|560.39|562.08|560.28|562.19|560.39|562.08|560.28|0
1644407400000|2022-02-09 11:50:00|562.31|560.51|562.31|560.51|562.31|560.51|562.31|560.51|0
1644407410000|2022-02-09 11:50:10|562.19|560.39|562.19|560.39|562.19|560.39|562.19|560.39|0
1644407420000|2022-02-09 11:50:20|562.08|560.28|562.31|560.51|562.31|560.51|562.08|560.28|0
1644407430000|2022-02-09 11:50:30|562.08|560.28|562.08|560.28|562.08|560.28|562.08|560.28|0
1644407460000|2022-02-09 11:51:00|562.31|560.51|562.31|560.51|562.31|560.51|562.31|560.51|0
1644407480000|2022-02-09 11:51:20|562.54|560.74|562.54|560.74|562.54|560.74|562.54|560.74|0
1644407490000|2022-02-09 11:51:30|562.77|560.97|562.54|560.74|562.77|560.97|562.54|560.74|0
1644407500000|2022-02-09 11:51:40|562.65|560.85|562.42|560.62|562.65|560.85|562.31|560.51|0
1644407510000|2022-02-09 11:51:50|562.31|560.51|562.31|560.51|562.31|560.51|562.31|560.51|0
1644407530000|2022-02-09 11:52:10|562.65|560.85|562.54|560.74|562.65|560.85|562.54|560.74|0
1644407550000|2022-02-09 11:52:30|562.31|560.51|562.31|560.51|562.31|560.51|562.31|560.51|0
1644407560000|2022-02-09 11:52:40|562.54|560.74|562.54|560.74|562.54|560.74|562.42|560.62|0
1644407580000|2022-02-09 11:53:00|562.31|560.51|562.08|560.28|562.31|560.51|562.08|560.28|0
1644407590000|2022-02-09 11:53:10|561.85|560.05|562.08|560.28|562.08|560.28|561.85|560.05|0
1644407600000|2022-02-09 11:53:20|562.19|560.39|562.19|560.39|562.19|560.39|562.19|560.39|0
1644407610000|2022-02-09 11:53:30|562.31|560.51|562.31|560.51|562.31|560.51|562.31|560.51|0
1644407630000|2022-02-09 11:53:50|562.42|560.62|562.42|560.62|562.42|560.62|562.31|560.51|0
1644407640000|2022-02-09 11:54:00|562.31|560.51|562.77|560.97|563|561.2|562.31|560.51|0
1644407650000|2022-02-09 11:54:10|563|561.2|562.88|561.08|563|561.2|562.88|561.08|0
1644407660000|2022-02-09 11:54:20|563|561.2|563.23|561.43|563.23|561.43|563|561.2|0
1644407670000|2022-02-09 11:54:30|563.11|561.31|563.23|561.43|563.23|561.43|563.11|561.31|0
1644407680000|2022-02-09 11:54:40|563.11|561.31|563.46|561.66|563.46|561.66|563.11|561.31|0
1644407690000|2022-02-09 11:54:50|563.69|561.89|563.69|561.89|563.69|561.89|563.69|561.89|0
1644407700000|2022-02-09 11:55:00|563.46|561.66|563|561.2|563.46|561.66|563|561.2|0
1644407710000|2022-02-09 11:55:10|563.11|561.31|563.34|561.54|563.34|561.54|563.11|561.31|0
1644407720000|2022-02-09 11:55:20|563.46|561.66|563.46|561.66|563.46|561.66|563.46|561.66|0
1644407730000|2022-02-09 11:55:30|563.69|561.89|564.61|562.81|564.61|562.81|563.69|561.89|0
1644407740000|2022-02-09 11:55:40|564.84|563.04|564.95|563.15|564.95|563.15|564.72|562.92|0
1644407750000|2022-02-09 11:55:50|565.07|563.27|564.84|563.04|565.07|563.27|564.84|563.04|0
1644407760000|2022-02-09 11:56:00|564.61|562.81|564.49|562.69|564.61|562.81|564.49|562.69|0
1644407770000|2022-02-09 11:56:10|564.38|562.58|564.38|562.58|564.38|562.58|564.38|562.58|0
1644407780000|2022-02-09 11:56:20|564.15|562.35|564.15|562.35|564.15|562.35|564.15|562.35|0
1644407790000|2022-02-09 11:56:30|564.26|562.46|564.38|562.58|564.38|562.58|564.26|562.46|0
1644407800000|2022-02-09 11:56:40|564.61|562.81|564.84|563.04|564.84|563.04|564.61|562.81|0
1644407810000|2022-02-09 11:56:50|564.61|562.81|564.61|562.81|564.61|562.81|564.61|562.81|0
1644407820000|2022-02-09 11:57:00|564.49|562.69|564.84|563.04|564.84|563.04|564.49|562.69|0
1644407830000|2022-02-09 11:57:10|564.95|563.15|565.07|563.27|565.07|563.27|564.84|563.04|0
1644407850000|2022-02-09 11:57:30|565.3|563.5|564.61|562.81|565.3|563.5|564.61|562.81|0
1644407860000|2022-02-09 11:57:40|564.72|562.92|564.61|562.81|564.84|563.04|564.61|562.81|0
1644407870000|2022-02-09 11:57:50|564.49|562.69|564.49|562.69|564.49|562.69|564.49|562.69|0
1644407880000|2022-02-09 11:58:00|564.38|562.58|564.49|562.69|564.61|562.81|564.38|562.58|0
1644407890000|2022-02-09 11:58:10|564.84|563.04|564.61|562.81|564.84|563.04|564.61|562.81|0
1644407900000|2022-02-09 11:58:20|564.84|563.04|564.61|562.81|564.84|563.04|564.61|562.81|0
1644407910000|2022-02-09 11:58:30|564.38|562.58|564.49|562.69|564.49|562.69|564.38|562.58|0
1644407920000|2022-02-09 11:58:40|564.38|562.58|564.38|562.58|564.38|562.58|564.38|562.58|0
1644407950000|2022-02-09 11:59:10|564.49|562.69|564.49|562.69|564.61|562.81|564.49|562.69|0
1644407960000|2022-02-09 11:59:20|564.38|562.58|564.49|562.69|564.49|562.69|564.38|562.58|0
1644407970000|2022-02-09 11:59:30|564.38|562.58|564.15|562.35|564.38|562.58|564.15|562.35|0
1644407980000|2022-02-09 11:59:40|563.92|562.12|563.92|562.12|563.92|562.12|563.92|562.12|0
1644407990000|2022-02-09 11:59:50|564.15|562.35|564.15|562.35|564.15|562.35|564.15|562.35|0
1644408010000|2022-02-09 12:00:10|564.38|562.58|564.38|562.58|564.61|562.81|564.38|562.58|0
1644408020000|2022-02-09 12:00:20|564.61|562.81|564.61|562.81|564.61|562.81|564.61|562.81|0
1644408040000|2022-02-09 12:00:40|564.49|562.69|564.49|562.69|564.49|562.69|564.49|562.69|0
1644408050000|2022-02-09 12:00:50|564.61|562.81|564.84|563.04|564.84|563.04|564.38|562.58|0
1644408060000|2022-02-09 12:01:00|564.61|562.81|564.61|562.81|564.61|562.81|564.61|562.81|0
1644408070000|2022-02-09 12:01:10|564.72|562.92|564.61|562.81|564.72|562.92|564.61|562.81|0
1644408090000|2022-02-09 12:01:30|564.38|562.58|564.38|562.58|564.38|562.58|564.38|562.58|0
1644408100000|2022-02-09 12:01:40|564.15|562.35|564.15|562.35|564.38|562.58|564.15|562.35|0
1644408110000|2022-02-09 12:01:50|564.38|562.58|564.38|562.58|564.38|562.58|564.38|562.58|0
1644408130000|2022-02-09 12:02:10|564.26|562.46|564.15|562.35|564.38|562.58|564.15|562.35|0
1644408140000|2022-02-09 12:02:20|563.92|562.12|563.92|562.12|563.92|562.12|563.92|562.12|0
1644408150000|2022-02-09 12:02:30|564.15|562.35|563.92|562.12|564.15|562.35|563.92|562.12|0
1644408160000|2022-02-09 12:02:40|564.15|562.35|564.15|562.35|564.15|562.35|564.15|562.35|0
1644408170000|2022-02-09 12:02:50|564.38|562.58|564.15|562.35|564.38|562.58|564.15|562.35|0
1644408180000|2022-02-09 12:03:00|563.92|562.12|563.92|562.12|563.92|562.12|563.92|562.12|0
1644408200000|2022-02-09 12:03:20|563.69|561.89|563.69|561.89|563.69|561.89|563.69|561.89|0
1644408210000|2022-02-09 12:03:30|563.57|561.77|563.57|561.77|563.57|561.77|563.46|561.66|0
1644408220000|2022-02-09 12:03:40|563.46|561.66|563.57|561.77|563.57|561.77|563.46|561.66|0
1644408230000|2022-02-09 12:03:50|563.69|561.89|563.92|562.12|563.92|562.12|563.69|561.89|0
1644408240000|2022-02-09 12:04:00|564.15|562.35|564.26|562.46|564.26|562.46|564.15|562.35|0
1644408250000|2022-02-09 12:04:10|564.38|562.58|565.07|563.27|565.07|563.27|564.38|562.58|0
1644408260000|2022-02-09 12:04:20|564.84|563.04|566.68|564.88|566.68|564.88|564.84|563.04|0
1644408270000|2022-02-09 12:04:30|566.45|564.65|566.45|564.65|566.45|564.65|566.45|564.65|0
1644408280000|2022-02-09 12:04:40|566.22|564.42|566.22|564.42|566.22|564.42|565.99|564.19|0
1644408290000|2022-02-09 12:04:50|565.99|564.19|565.99|564.19|565.99|564.19|565.99|564.19|0
1644408300000|2022-02-09 12:05:00|565.76|563.96|565.76|563.96|565.76|563.96|565.76|563.96|0
1644408310000|2022-02-09 12:05:10|565.53|563.73|565.53|563.73|565.53|563.73|565.53|563.73|0
1644408320000|2022-02-09 12:05:20|565.76|563.96|565.76|563.96|565.76|563.96|565.53|563.73|0
1644408330000|2022-02-09 12:05:30|565.99|564.19|565.99|564.19|566.1|564.3|565.99|564.19|0
1644408340000|2022-02-09 12:05:40|565.76|563.96|565.76|563.96|565.76|563.96|565.76|563.96|0
1644408350000|2022-02-09 12:05:50|565.53|563.73|565.76|563.96|565.76|563.96|565.53|563.73|0
1644408360000|2022-02-09 12:06:00|566.22|564.42|565.99|564.19|566.22|564.42|565.99|564.19|0
1644408370000|2022-02-09 12:06:10|566.22|564.42|565.99|564.19|566.22|564.42|565.99|564.19|0
1644408380000|2022-02-09 12:06:20|565.76|563.96|565.99|564.19|565.99|564.19|565.76|563.96|0
1644408390000|2022-02-09 12:06:30|566.22|564.42|566.22|564.42|566.22|564.42|566.22|564.42|0
1644408400000|2022-02-09 12:06:40|565.99|564.19|565.87|564.07|565.99|564.19|565.87|564.07|0
1644408410000|2022-02-09 12:06:50|565.76|563.96|565.76|563.96|565.99|564.19|565.76|563.96|0
1644408440000|2022-02-09 12:07:20|565.53|563.73|565.76|563.96|565.76|563.96|565.53|563.73|0
1644408450000|2022-02-09 12:07:30|565.99|564.19|565.99|564.19|565.99|564.19|565.99|564.19|0
1644408460000|2022-02-09 12:07:40|566.22|564.42|566.45|564.65|566.45|564.65|566.22|564.42|0
1644408470000|2022-02-09 12:07:50|566.22|564.42|566.45|564.65|566.45|564.65|566.22|564.42|0
1644408480000|2022-02-09 12:08:00|566.22|564.42|566.22|564.42|566.22|564.42|566.22|564.42|0
1644408490000|2022-02-09 12:08:10|565.99|564.19|565.99|564.19|565.99|564.19|565.99|564.19|0
1644408500000|2022-02-09 12:08:20|565.76|563.96|565.76|563.96|565.76|563.96|565.76|563.96|0
1644408510000|2022-02-09 12:08:30|565.99|564.19|565.76|563.96|565.99|564.19|565.76|563.96|0
1644408520000|2022-02-09 12:08:40|565.99|564.19|565.99|564.19|566.1|564.3|565.76|563.96|0
1644408530000|2022-02-09 12:08:50|566.1|564.3|566.22|564.42|566.22|564.42|565.99|564.19|0
1644408540000|2022-02-09 12:09:00|565.99|564.19|566.1|564.3|566.1|564.3|565.99|564.19|0
1644408550000|2022-02-09 12:09:10|566.45|564.65|566.91|565.11|566.91|565.11|566.45|564.65|0
1644408560000|2022-02-09 12:09:20|566.68|564.88|566.68|564.88|566.91|565.11|566.68|564.88|0
1644408570000|2022-02-09 12:09:30|566.91|565.11|567.02|565.22|567.02|565.22|566.91|565.11|0
1644408580000|2022-02-09 12:09:40|567.14|565.34|567.25|565.45|567.37|565.57|567.14|565.34|0
1644408590000|2022-02-09 12:09:50|567.37|565.57|567.37|565.57|567.37|565.57|567.37|565.57|0
1644408600000|2022-02-09 12:10:00|567.6|565.8|567.83|566.03|567.83|566.03|567.6|565.8|0
1644408610000|2022-02-09 12:10:10|568.06|566.26|567.83|566.03|568.06|566.26|567.83|566.03|0
1644408620000|2022-02-09 12:10:20|567.94|566.14|568.06|566.26|568.17|566.37|567.94|566.14|0
1644408630000|2022-02-09 12:10:30|568.29|566.49|568.53|566.73|568.87|567.07|568.29|566.49|0
1644408640000|2022-02-09 12:10:40|568.64|566.84|568.99|567.19|568.99|567.19|568.64|566.84|0
1644408650000|2022-02-09 12:10:50|569.22|567.42|569.22|567.42|569.22|567.42|569.22|567.42|0
1644408660000|2022-02-09 12:11:00|569.45|567.65|569.45|567.65|569.45|567.65|569.22|567.42|0
1644408670000|2022-02-09 12:11:10|569.33|567.53|569.22|567.42|569.33|567.53|568.99|567.19|0
1644408680000|2022-02-09 12:11:20|569.1|567.3|569.22|567.42|569.33|567.53|569.1|567.3|0
1644408690000|2022-02-09 12:11:30|568.99|567.19|568.99|567.19|568.99|567.19|568.99|567.19|0
1644408700000|2022-02-09 12:11:40|568.76|566.96|568.76|566.96|568.76|566.96|568.76|566.96|0
1644408710000|2022-02-09 12:11:50|568.52|566.72|568.52|566.72|568.52|566.72|568.52|566.72|0
1644408720000|2022-02-09 12:12:00|568.29|566.49|568.29|566.49|568.52|566.72|568.29|566.49|0
1644408730000|2022-02-09 12:12:10|568.52|566.72|568.64|566.84|568.64|566.84|568.52|566.72|0
1644408740000|2022-02-09 12:12:20|568.52|566.72|568.52|566.72|568.52|566.72|568.52|566.72|0
1644408750000|2022-02-09 12:12:30|568.06|566.26|568.29|566.49|568.52|566.72|568.06|566.26|0
1644408760000|2022-02-09 12:12:40|568.06|566.26|568.06|566.26|568.06|566.26|568.06|566.26|0
1644408770000|2022-02-09 12:12:50|567.94|566.14|568.06|566.26|568.06|566.26|567.94|566.14|0
1644408780000|2022-02-09 12:13:00|568.17|566.37|568.06|566.26|568.17|566.37|568.06|566.26|0
1644408790000|2022-02-09 12:13:10|568.29|566.49|568.29|566.49|568.29|566.49|568.29|566.49|0
1644408800000|2022-02-09 12:13:20|568.52|566.72|568.52|566.72|568.52|566.72|568.52|566.72|0
1644408810000|2022-02-09 12:13:30|568.29|566.49|568.29|566.49|568.29|566.49|568.29|566.49|0
1644408820000|2022-02-09 12:13:40|568.52|566.72|568.29|566.49|568.52|566.72|568.29|566.49|0
1644408840000|2022-02-09 12:14:00|568.06|566.26|568.29|566.49|568.29|566.49|567.83|566.03|0
1644408890000|2022-02-09 12:14:50|568.06|566.26|568.06|566.26|568.06|566.26|568.06|566.26|0
1644408920000|2022-02-09 12:15:20|567.83|566.03|568.06|566.26|568.06|566.26|567.83|566.03|0
1644408930000|2022-02-09 12:15:30|567.83|566.03|567.6|565.8|567.83|566.03|567.6|565.8|0
1644408940000|2022-02-09 12:15:40|567.37|565.57|566.91|565.11|567.37|565.57|566.91|565.11|0
1644408950000|2022-02-09 12:15:50|567.14|565.34|567.14|565.34|567.14|565.34|566.91|565.11|0
1644408960000|2022-02-09 12:16:00|566.91|565.11|566.68|564.88|566.91|565.11|566.68|564.88|0
1644408980000|2022-02-09 12:16:20|566.91|565.11|566.91|565.11|566.91|565.11|566.91|565.11|0
1644408990000|2022-02-09 12:16:30|567.14|565.34|567.14|565.34|567.14|565.34|567.14|565.34|0
1644409000000|2022-02-09 12:16:40|567.37|565.57|567.37|565.57|567.37|565.57|567.37|565.57|0
1644409010000|2022-02-09 12:16:50|567.14|565.34|567.14|565.34|567.37|565.57|567.14|565.34|0
1644409030000|2022-02-09 12:17:10|567.25|565.45|567.37|565.57|567.37|565.57|567.25|565.45|0
1644409040000|2022-02-09 12:17:20|567.14|565.34|567.14|565.34|567.14|565.34|567.14|565.34|0
1644409050000|2022-02-09 12:17:30|567.37|565.57|567.37|565.57|567.6|565.8|567.37|565.57|0
1644409060000|2022-02-09 12:17:40|567.6|565.8|567.6|565.8|567.6|565.8|567.6|565.8|0
1644409080000|2022-02-09 12:18:00|567.83|566.03|567.83|566.03|567.83|566.03|567.83|566.03|0
1644409090000|2022-02-09 12:18:10|567.94|566.14|568.06|566.26|568.06|566.26|567.94|566.14|0
1644409100000|2022-02-09 12:18:20|567.83|566.03|567.94|566.14|567.94|566.14|567.83|566.03|0
1644409110000|2022-02-09 12:18:30|568.06|566.26|568.17|566.37|568.17|566.37|568.06|566.26|0
1644409120000|2022-02-09 12:18:40|568.29|566.49|568.06|566.26|568.29|566.49|568.06|566.26|0
1644409130000|2022-02-09 12:18:50|568.17|566.37|568.17|566.37|568.17|566.37|568.06|566.26|0
1644409140000|2022-02-09 12:19:00|568.06|566.26|568.06|566.26|568.29|566.49|568.06|566.26|0
1644409150000|2022-02-09 12:19:10|567.6|565.8|567.83|566.03|567.83|566.03|567.6|565.8|0
1644409170000|2022-02-09 12:19:30|567.6|565.8|567.6|565.8|567.6|565.8|567.6|565.8|0
1644409180000|2022-02-09 12:19:40|567.83|566.03|567.48|565.68|567.83|566.03|567.48|565.68|0
1644409190000|2022-02-09 12:19:50|567.14|565.34|567.14|565.34|567.14|565.34|567.14|565.34|0
1644409200000|2022-02-09 12:20:00|566.9|565.1|566.9|565.1|566.9|565.1|566.9|565.1|0
1644409210000|2022-02-09 12:20:10|566.67|564.87|566.67|564.87|566.67|564.87|566.67|564.87|0
1644409220000|2022-02-09 12:20:20|566.55|564.75|566.44|564.64|566.67|564.87|566.44|564.64|0
1644409230000|2022-02-09 12:20:30|566.55|564.75|566.44|564.64|566.55|564.75|566.44|564.64|0
1644409240000|2022-02-09 12:20:40|566.32|564.52|566.21|564.41|566.44|564.64|566.21|564.41|0
1644409250000|2022-02-09 12:20:50|566.44|564.64|566.21|564.41|566.44|564.64|566.21|564.41|0
1644409260000|2022-02-09 12:21:00|566.44|564.64|566.67|564.87|566.9|565.1|566.44|564.64|0
1644409270000|2022-02-09 12:21:10|566.9|565.1|566.67|564.87|566.9|565.1|566.67|564.87|0
1644409280000|2022-02-09 12:21:20|566.44|564.64|566.44|564.64|566.44|564.64|566.44|564.64|0
1644409290000|2022-02-09 12:21:30|566.55|564.75|566.44|564.64|566.55|564.75|566.44|564.64|0
1644409300000|2022-02-09 12:21:40|566.32|564.52|566.44|564.64|566.44|564.64|566.32|564.52|0
1644409320000|2022-02-09 12:22:00|566.55|564.75|566.67|564.87|566.67|564.87|566.55|564.75|0
1644409330000|2022-02-09 12:22:10|566.44|564.64|566.67|564.87|566.9|565.1|566.44|564.64|0
1644409340000|2022-02-09 12:22:20|566.78|564.98|566.9|565.1|566.9|565.1|566.78|564.98|0
1644409350000|2022-02-09 12:22:30|566.67|564.87|566.44|564.64|566.67|564.87|566.44|564.64|0
1644409360000|2022-02-09 12:22:40|566.67|564.87|566.67|564.87|566.67|564.87|566.67|564.87|0
1644409370000|2022-02-09 12:22:50|566.44|564.64|566.44|564.64|566.44|564.64|566.44|564.64|0
1644409380000|2022-02-09 12:23:00|566.67|564.87|566.9|565.1|566.9|565.1|566.44|564.64|0
1644409390000|2022-02-09 12:23:10|566.78|564.98|566.78|564.98|566.78|564.98|566.67|564.87|0
1644409400000|2022-02-09 12:23:20|567.13|565.33|566.9|565.1|567.13|565.33|566.9|565.1|0
1644409410000|2022-02-09 12:23:30|567.13|565.33|567.36|565.56|567.36|565.56|567.13|565.33|0
1644409430000|2022-02-09 12:23:50|567.47|565.67|567.36|565.56|567.59|565.79|567.36|565.56|0
1644409440000|2022-02-09 12:24:00|567.13|565.33|567.36|565.56|567.36|565.56|567.13|565.33|0
1644409450000|2022-02-09 12:24:10|567.13|565.33|567.13|565.33|567.13|565.33|567.13|565.33|0
1644409470000|2022-02-09 12:24:30|567.01|565.21|567.01|565.21|567.01|565.21|567.01|565.21|0
1644409480000|2022-02-09 12:24:40|566.9|565.1|566.9|565.1|566.9|565.1|566.9|565.1|0
1644409520000|2022-02-09 12:25:20|566.67|564.87|566.67|564.87|566.67|564.87|566.67|564.87|0
1644409530000|2022-02-09 12:25:30|566.44|564.64|566.44|564.64|566.44|564.64|566.44|564.64|0
1644409540000|2022-02-09 12:25:40|566.67|564.87|566.67|564.87|566.67|564.87|566.67|564.87|0
1644409550000|2022-02-09 12:25:50|566.9|565.1|566.9|565.1|566.9|565.1|566.9|565.1|0
1644409560000|2022-02-09 12:26:00|566.78|564.98|566.67|564.87|566.78|564.98|566.67|564.87|0
1644409570000|2022-02-09 12:26:10|566.9|565.1|566.9|565.1|566.9|565.1|566.9|565.1|0
1644409590000|2022-02-09 12:26:30|566.67|564.87|566.9|565.1|566.9|565.1|566.67|564.87|0
1644409600000|2022-02-09 12:26:40|567.13|565.33|567.36|565.56|567.36|565.56|567.13|565.33|0
1644409610000|2022-02-09 12:26:50|567.13|565.33|567.36|565.56|567.36|565.56|567.13|565.33|0
1644409630000|2022-02-09 12:27:10|567.24|565.44|567.24|565.44|567.36|565.56|567.24|565.44|0
1644409640000|2022-02-09 12:27:20|567.13|565.33|567.13|565.33|567.13|565.33|567.13|565.33|0
1644409650000|2022-02-09 12:27:30|566.9|565.1|566.67|564.87|566.9|565.1|566.67|564.87|0
1644409660000|2022-02-09 12:27:40|566.9|565.1|566.9|565.1|566.9|565.1|566.9|565.1|0
1644409670000|2022-02-09 12:27:50|567.13|565.33|567.13|565.33|567.13|565.33|567.13|565.33|0
1644409690000|2022-02-09 12:28:10|567.36|565.56|567.36|565.56|567.59|565.79|567.36|565.56|0
1644409700000|2022-02-09 12:28:20|567.82|566.02|567.82|566.02|567.82|566.02|567.82|566.02|0
1644409710000|2022-02-09 12:28:30|567.36|565.56|567.36|565.56|567.36|565.56|567.36|565.56|0
1644409720000|2022-02-09 12:28:40|567.13|565.33|567.13|565.33|567.13|565.33|567.13|565.33|0
1644409730000|2022-02-09 12:28:50|566.9|565.1|566.9|565.1|567.13|565.33|566.9|565.1|0
1644409740000|2022-02-09 12:29:00|567.01|565.21|566.9|565.1|567.01|565.21|566.9|565.1|0
1644409750000|2022-02-09 12:29:10|566.67|564.87|566.55|564.75|566.67|564.87|566.55|564.75|0
1644409760000|2022-02-09 12:29:20|566.67|564.87|566.67|564.87|566.67|564.87|566.67|564.87|0
1644409770000|2022-02-09 12:29:30|566.44|564.64|566.44|564.64|566.44|564.64|566.44|564.64|0
1644409780000|2022-02-09 12:29:40|566.55|564.75|566.55|564.75|566.55|564.75|566.55|564.75|0
1644409790000|2022-02-09 12:29:50|566.67|564.87|566.67|564.87|566.67|564.87|566.67|564.87|0
1644409800000|2022-02-09 12:30:00|566.9|565.1|566.9|565.1|566.9|565.1|566.9|565.1|0
1644409810000|2022-02-09 12:30:10|566.67|564.87|566.67|564.87|566.67|564.87|566.67|564.87|0
1644409820000|2022-02-09 12:30:20|566.9|565.1|566.9|565.1|566.9|565.1|566.9|565.1|0
1644409830000|2022-02-09 12:30:30|566.67|564.87|566.67|564.87|566.67|564.87|566.67|564.87|0
1644409850000|2022-02-09 12:30:50|566.44|564.64|566.44|564.64|566.44|564.64|566.44|564.64|0
1644409860000|2022-02-09 12:31:00|566.21|564.41|565.98|564.18|566.21|564.41|565.98|564.18|0
1644409870000|2022-02-09 12:31:10|566.21|564.41|566.9|565.1|566.9|565.1|566.21|564.41|0
1644409880000|2022-02-09 12:31:20|566.44|564.64|566.44|564.64|566.44|564.64|566.44|564.64|0
1644409890000|2022-02-09 12:31:30|566.32|564.52|566.21|564.41|566.32|564.52|566.21|564.41|0
1644409900000|2022-02-09 12:31:40|566.44|564.64|566.44|564.64|566.44|564.64|566.21|564.41|0
1644409920000|2022-02-09 12:32:00|566.55|564.75|566.44|564.64|566.55|564.75|566.21|564.41|0
1644409940000|2022-02-09 12:32:20|566.67|564.87|566.55|564.75|566.67|564.87|566.55|564.75|0
1644409950000|2022-02-09 12:32:30|566.67|564.87|566.44|564.64|566.67|564.87|566.44|564.64|0
1644409960000|2022-02-09 12:32:40|565.97|564.17|566.21|564.41|566.21|564.41|565.97|564.17|0
1644409970000|2022-02-09 12:32:50|565.97|564.17|565.97|564.17|565.97|564.17|565.97|564.17|0
1644409990000|2022-02-09 12:33:10|565.74|563.94|566.2|564.4|566.2|564.4|565.74|563.94|0
1644410010000|2022-02-09 12:33:30|566.08|564.28|565.97|564.17|566.08|564.28|565.97|564.17|0
1644410030000|2022-02-09 12:33:50|566.2|564.4|566.2|564.4|566.2|564.4|566.2|564.4|0
1644410040000|2022-02-09 12:34:00|566.44|564.64|566.43|564.63|566.44|564.64|566.43|564.63|0
1644410060000|2022-02-09 12:34:20|566.67|564.87|566.43|564.63|566.67|564.87|566.43|564.63|0
1644410070000|2022-02-09 12:34:30|566.2|564.4|565.97|564.17|566.2|564.4|565.97|564.17|0
1644410080000|2022-02-09 12:34:40|566.2|564.4|566.2|564.4|566.2|564.4|566.2|564.4|0
1644410090000|2022-02-09 12:34:50|566.08|564.28|566.08|564.28|566.08|564.28|566.08|564.28|0
1644410100000|2022-02-09 12:35:00|566.2|564.4|566.31|564.51|566.31|564.51|566.2|564.4|0
1644410110000|2022-02-09 12:35:10|566.55|564.75|566.55|564.75|566.55|564.75|566.43|564.63|0
1644410120000|2022-02-09 12:35:20|566.43|564.63|566.66|564.86|566.66|564.86|566.43|564.63|0
1644410130000|2022-02-09 12:35:30|566.43|564.63|566.54|564.74|566.54|564.74|566.43|564.63|0
1644410140000|2022-02-09 12:35:40|566.43|564.63|566.43|564.63|566.43|564.63|566.43|564.63|0
1644410150000|2022-02-09 12:35:50|566.2|564.4|566.2|564.4|566.2|564.4|566.2|564.4|0
1644410160000|2022-02-09 12:36:00|566.43|564.63|566.43|564.63|566.43|564.63|566.31|564.51|0
1644410170000|2022-02-09 12:36:10|566.31|564.51|566.2|564.4|566.31|564.51|566.2|564.4|0
1644410180000|2022-02-09 12:36:20|565.97|564.17|565.97|564.17|565.97|564.17|565.97|564.17|0
1644410190000|2022-02-09 12:36:30|565.74|563.94|565.74|563.94|565.74|563.94|565.74|563.94|0
1644410200000|2022-02-09 12:36:40|565.51|563.71|565.51|563.71|565.51|563.71|565.51|563.71|0
1644410210000|2022-02-09 12:36:50|565.28|563.48|565.28|563.48|565.28|563.48|565.28|563.48|0
1644410220000|2022-02-09 12:37:00|565.39|563.59|564.82|563.02|565.51|563.71|564.82|563.02|0
1644410230000|2022-02-09 12:37:10|565.05|563.25|565.28|563.48|565.28|563.48|565.05|563.25|0
1644410250000|2022-02-09 12:37:30|565.05|563.25|564.82|563.02|565.05|563.25|564.82|563.02|0
1644410260000|2022-02-09 12:37:40|564.7|562.9|564.7|562.9|564.7|562.9|564.7|562.9|0
1644410270000|2022-02-09 12:37:50|564.82|563.02|564.82|563.02|564.82|563.02|564.82|563.02|0
1644410280000|2022-02-09 12:38:00|564.7|562.9|564.82|563.02|564.82|563.02|564.7|562.9|0
1644410290000|2022-02-09 12:38:10|564.59|562.79|564.36|562.56|564.82|563.02|564.36|562.56|0
1644410300000|2022-02-09 12:38:20|564.13|562.33|564.13|562.33|564.13|562.33|564.13|562.33|0
1644410310000|2022-02-09 12:38:30|564.36|562.56|564.36|562.56|564.36|562.56|564.36|562.56|0
1644410330000|2022-02-09 12:38:50|564.24|562.44|564.36|562.56|564.36|562.56|564.24|562.44|0
1644410340000|2022-02-09 12:39:00|564.59|562.79|564.59|562.79|564.59|562.79|564.59|562.79|0
1644410350000|2022-02-09 12:39:10|564.82|563.02|564.59|562.79|564.82|563.02|564.59|562.79|0
1644410390000|2022-02-09 12:39:50|564.82|563.02|564.82|563.02|564.82|563.02|564.82|563.02|0
1644410410000|2022-02-09 12:40:10|564.7|562.9|565.05|563.25|565.05|563.25|564.7|562.9|0
1644410420000|2022-02-09 12:40:20|565.16|563.36|565.16|563.36|565.28|563.48|565.05|563.25|0
1644410430000|2022-02-09 12:40:30|565.28|563.48|565.51|563.71|565.51|563.71|565.28|563.48|0
1644410440000|2022-02-09 12:40:40|565.28|563.48|565.28|563.48|565.28|563.48|565.28|563.48|0
1644410450000|2022-02-09 12:40:50|565.51|563.71|565.51|563.71|565.51|563.71|565.51|563.71|0
1644410460000|2022-02-09 12:41:00|565.28|563.48|565.28|563.48|565.28|563.48|565.28|563.48|0
1644410470000|2022-02-09 12:41:10|565.39|563.59|565.39|563.59|565.39|563.59|565.39|563.59|0
1644410480000|2022-02-09 12:41:20|565.28|563.48|565.51|563.71|565.51|563.71|565.28|563.48|0
1644410490000|2022-02-09 12:41:30|565.39|563.59|565.51|563.71|565.51|563.71|565.39|563.59|0
1644410500000|2022-02-09 12:41:40|565.74|563.94|565.74|563.94|565.74|563.94|565.74|563.94|0
1644410510000|2022-02-09 12:41:50|565.51|563.71|565.74|563.94|565.74|563.94|565.51|563.71|0
1644410520000|2022-02-09 12:42:00|565.51|563.71|565.51|563.71|565.51|563.71|565.51|563.71|0
1644410530000|2022-02-09 12:42:10|565.74|563.94|565.51|563.71|565.74|563.94|565.51|563.71|0
1644410560000|2022-02-09 12:42:40|565.05|563.25|565.28|563.48|565.28|563.48|565.05|563.25|0
1644410580000|2022-02-09 12:43:00|565.51|563.71|565.51|563.71|565.51|563.71|565.51|563.71|0
1644410600000|2022-02-09 12:43:20|565.74|563.94|565.51|563.71|565.74|563.94|565.51|563.71|0
1644410610000|2022-02-09 12:43:30|565.74|563.94|565.51|563.71|565.74|563.94|565.51|563.71|0
1644410620000|2022-02-09 12:43:40|565.74|563.94|565.74|563.94|565.74|563.94|565.74|563.94|0
1644410630000|2022-02-09 12:43:50|565.51|563.71|565.51|563.71|565.51|563.71|565.51|563.71|0
1644410640000|2022-02-09 12:44:00|565.74|563.94|565.74|563.94|565.74|563.94|565.74|563.94|0
1644410650000|2022-02-09 12:44:10|565.97|564.17|565.74|563.94|565.97|564.17|565.74|563.94|0
1644410660000|2022-02-09 12:44:20|565.85|564.05|565.85|564.05|565.85|564.05|565.85|564.05|0
1644410670000|2022-02-09 12:44:30|565.74|563.94|565.74|563.94|565.74|563.94|565.74|563.94|0
1644410680000|2022-02-09 12:44:40|565.97|564.17|565.97|564.17|565.97|564.17|565.97|564.17|0
1644410690000|2022-02-09 12:44:50|566.43|564.63|566.43|564.63|566.43|564.63|566.43|564.63|0
1644410700000|2022-02-09 12:45:00|566.08|564.28|566.2|564.4|566.2|564.4|565.97|564.17|0
1644410710000|2022-02-09 12:45:10|566.43|564.63|566.43|564.63|566.43|564.63|566.2|564.4|0
1644410720000|2022-02-09 12:45:20|566.66|564.86|566.89|565.09|566.89|565.09|566.66|564.86|0
1644410730000|2022-02-09 12:45:30|566.66|564.86|566.66|564.86|566.66|564.86|566.66|564.86|0
1644410740000|2022-02-09 12:45:40|566.89|565.09|567.12|565.32|567.12|565.32|566.89|565.09|0
1644410750000|2022-02-09 12:45:50|566.89|565.09|567.12|565.32|567.12|565.32|566.89|565.09|0
1644410760000|2022-02-09 12:46:00|566.89|565.09|567.12|565.32|567.12|565.32|566.89|565.09|0
1644410770000|2022-02-09 12:46:10|566.89|565.09|567.12|565.32|567.12|565.32|566.89|565.09|0
1644410790000|2022-02-09 12:46:30|566.89|565.09|566.89|565.09|566.89|565.09|566.89|565.09|0
1644410800000|2022-02-09 12:46:40|567.12|565.32|567.12|565.32|567.12|565.32|567.12|565.32|0
1644410820000|2022-02-09 12:47:00|567|565.2|566.89|565.09|567|565.2|566.89|565.09|0
1644410830000|2022-02-09 12:47:10|567.12|565.32|567.23|565.43|567.23|565.43|567.12|565.32|0
1644410840000|2022-02-09 12:47:20|567.35|565.55|567.35|565.55|567.35|565.55|567.35|565.55|0
1644410850000|2022-02-09 12:47:30|567.58|565.78|567.58|565.78|567.58|565.78|567.58|565.78|0
1644410860000|2022-02-09 12:47:40|567.35|565.55|567.35|565.55|567.35|565.55|567.35|565.55|0
1644410890000|2022-02-09 12:48:10|567.23|565.43|567.12|565.32|567.23|565.43|567.12|565.32|0
1644410900000|2022-02-09 12:48:20|567.23|565.43|567.58|565.78|567.58|565.78|567.23|565.43|0
1644410910000|2022-02-09 12:48:30|567.81|566.01|567.81|566.01|567.81|566.01|567.81|566.01|0
1644410940000|2022-02-09 12:49:00|567.58|565.78|567.58|565.78|567.58|565.78|567.58|565.78|0
1644410950000|2022-02-09 12:49:10|567.46|565.66|567.46|565.66|567.46|565.66|567.46|565.66|0
1644410960000|2022-02-09 12:49:20|567.35|565.55|567.35|565.55|567.58|565.78|567.35|565.55|0
1644411000000|2022-02-09 12:50:00|567.12|565.32|567.12|565.32|567.12|565.32|567.12|565.32|0
1644411010000|2022-02-09 12:50:10|567.35|565.55|567.35|565.55|567.35|565.55|567.35|565.55|0
1644411020000|2022-02-09 12:50:20|567.12|565.32|567.12|565.32|567.12|565.32|567.12|565.32|0
1644411030000|2022-02-09 12:50:30|567.23|565.43|567.12|565.32|567.23|565.43|567.12|565.32|0
1644411040000|2022-02-09 12:50:40|567.35|565.55|567.12|565.32|567.35|565.55|567.12|565.32|0
1644411050000|2022-02-09 12:50:50|566.89|565.09|566.89|565.09|566.89|565.09|566.89|565.09|0
1644411060000|2022-02-09 12:51:00|567.12|565.32|567.12|565.32|567.12|565.32|567.12|565.32|0
1644411070000|2022-02-09 12:51:10|567.35|565.55|567.35|565.55|567.35|565.55|567.35|565.55|0
1644411110000|2022-02-09 12:51:50|567.12|565.32|567.12|565.32|567.12|565.32|567.12|565.32|0
1644411120000|2022-02-09 12:52:00|567.35|565.55|567.12|565.32|567.35|565.55|567.12|565.32|0
1644411130000|2022-02-09 12:52:10|566.66|564.86|566.66|564.86|566.66|564.86|566.66|564.86|0
1644411140000|2022-02-09 12:52:20|566.89|565.09|566.89|565.09|566.89|565.09|566.89|565.09|0
1644411160000|2022-02-09 12:52:40|567.12|565.32|567.12|565.32|567.12|565.32|567.12|565.32|0
1644411170000|2022-02-09 12:52:50|566.89|565.09|566.89|565.09|566.89|565.09|566.89|565.09|0
1644411180000|2022-02-09 12:53:00|567|565.2|567.12|565.32|567.12|565.32|567|565.2|0
1644411210000|2022-02-09 12:53:30|567.81|566.01|567.81|566.01|567.81|566.01|567.81|566.01|0
1644411220000|2022-02-09 12:53:40|568.04|566.24|568.04|566.24|568.04|566.24|568.04|566.24|0
1644411230000|2022-02-09 12:53:50|567.92|566.12|567.81|566.01|568.04|566.24|567.81|566.01|0
1644411240000|2022-02-09 12:54:00|568.04|566.24|567.81|566.01|568.04|566.24|567.81|566.01|0
1644411250000|2022-02-09 12:54:10|567.92|566.12|567.81|566.01|567.92|566.12|567.81|566.01|0
1644411270000|2022-02-09 12:54:30|567.58|565.78|567.81|566.01|567.81|566.01|567.58|565.78|0
1644411280000|2022-02-09 12:54:40|567.58|565.78|567.35|565.55|567.58|565.78|567.35|565.55|0
1644411290000|2022-02-09 12:54:50|567.58|565.78|567.58|565.78|567.58|565.78|567.58|565.78|0
1644411300000|2022-02-09 12:55:00|567.35|565.55|567.58|565.78|567.58|565.78|567.35|565.55|0
1644411310000|2022-02-09 12:55:10|567.81|566.01|567.81|566.01|567.81|566.01|567.81|566.01|0
1644411360000|2022-02-09 12:56:00|568.04|566.24|568.04|566.24|568.04|566.24|568.04|566.24|0
1644411370000|2022-02-09 12:56:10|567.81|566.01|568.04|566.24|568.04|566.24|567.81|566.01|0
1644411380000|2022-02-09 12:56:20|568.27|566.47|568.27|566.47|568.27|566.47|568.27|566.47|0
1644411400000|2022-02-09 12:56:40|568.04|566.24|567.92|566.12|568.04|566.24|567.92|566.12|0
1644411410000|2022-02-09 12:56:50|568.04|566.24|568.15|566.35|568.15|566.35|568.04|566.24|0
1644411420000|2022-02-09 12:57:00|568.27|566.47|568.5|566.7|568.5|566.7|568.27|566.47|0
1644411470000|2022-02-09 12:57:50|568.73|566.93|569.19|567.39|569.19|567.39|568.73|566.93|0
1644411480000|2022-02-09 12:58:00|569.53|567.73|569.65|567.85|569.65|567.85|569.53|567.73|0
1644411490000|2022-02-09 12:58:10|569.42|567.62|569.19|567.39|569.42|567.62|569.19|567.39|0
1644411500000|2022-02-09 12:58:20|568.96|567.16|568.73|566.93|569.19|567.39|568.73|566.93|0
1644411510000|2022-02-09 12:58:30|568.5|566.7|568.5|566.7|568.73|566.93|568.5|566.7|0
1644411520000|2022-02-09 12:58:40|568.27|566.47|568.5|566.7|568.5|566.7|568.27|566.47|0
1644411530000|2022-02-09 12:58:50|568.27|566.47|568.27|566.47|568.27|566.47|568.27|566.47|0
1644411540000|2022-02-09 12:59:00|568.04|566.24|568.04|566.24|568.04|566.24|568.04|566.24|0
1644411550000|2022-02-09 12:59:10|567.81|566.01|568.04|566.24|568.04|566.24|567.81|566.01|0
1644411560000|2022-02-09 12:59:20|567.92|566.12|567.68|565.88|567.92|566.12|567.68|565.88|0
1644411570000|2022-02-09 12:59:30|567.8|566|567.68|565.88|567.8|566|567.68|565.88|0
1644411580000|2022-02-09 12:59:40|567.8|566|567.8|566|567.8|566|567.68|565.88|0
1644411590000|2022-02-09 12:59:50|567.68|565.88|568.04|566.24|568.04|566.24|567.68|565.88|0
1644411600000|2022-02-09 13:00:00|568.15|566.35|568.5|566.7|568.5|566.7|568.15|566.35|0
1644411610000|2022-02-09 13:00:10|568.27|566.47|568.27|566.47|568.27|566.47|568.27|566.47|0
1644411620000|2022-02-09 13:00:20|568.5|566.7|568.5|566.7|568.96|567.16|568.5|566.7|0
1644411630000|2022-02-09 13:00:30|568.27|566.47|568.27|566.47|568.27|566.47|568.27|566.47|0
1644411650000|2022-02-09 13:00:50|566.19|564.39|566.19|564.39|566.19|564.39|566.19|564.39|0
1644411660000|2022-02-09 13:01:00|566.42|564.62|566.42|564.62|566.65|564.85|566.42|564.62|0
1644411670000|2022-02-09 13:01:10|566.65|564.85|567.11|565.31|567.11|565.31|566.65|564.85|0
1644411680000|2022-02-09 13:01:20|567.34|565.54|567.34|565.54|567.34|565.54|567.34|565.54|0
1644411690000|2022-02-09 13:01:30|567.11|565.31|567.11|565.31|567.11|565.31|566.88|565.08|0
1644411700000|2022-02-09 13:01:40|567.34|565.54|567.34|565.54|567.34|565.54|567.11|565.31|0
1644411710000|2022-02-09 13:01:50|567.57|565.77|567.57|565.77|567.57|565.77|567.57|565.77|0
1644411720000|2022-02-09 13:02:00|567.8|566|567.8|566|567.8|566|567.8|566|0
1644411730000|2022-02-09 13:02:10|568.03|566.23|568.03|566.23|568.03|566.23|568.03|566.23|0
1644411740000|2022-02-09 13:02:20|567.8|566|568.03|566.23|568.26|566.46|567.8|566|0
1644411750000|2022-02-09 13:02:30|568.26|566.46|568.5|566.7|568.5|566.7|568.26|566.46|0
1644411760000|2022-02-09 13:02:40|568.26|566.46|568.26|566.46|568.26|566.46|568.26|566.46|0
1644411770000|2022-02-09 13:02:50|568.5|566.7|568.5|566.7|568.5|566.7|568.5|566.7|0
1644411790000|2022-02-09 13:03:10|568.73|566.93|568.5|566.7|568.73|566.93|568.5|566.7|0
1644411810000|2022-02-09 13:03:30|568.26|566.46|568.73|566.93|568.73|566.93|568.26|566.46|0
1644411820000|2022-02-09 13:03:40|568.61|566.81|568.61|566.81|568.61|566.81|568.61|566.81|0
1644411830000|2022-02-09 13:03:50|568.49|566.69|568.49|566.69|568.73|566.93|568.49|566.69|0
1644411840000|2022-02-09 13:04:00|568.26|566.46|568.26|566.46|568.26|566.46|568.26|566.46|0
1644411850000|2022-02-09 13:04:10|567.8|566|568.03|566.23|568.03|566.23|567.8|566|0
1644411860000|2022-02-09 13:04:20|567.8|566|568.03|566.23|568.03|566.23|567.8|566|0
1644411870000|2022-02-09 13:04:30|567.8|566|567.8|566|567.8|566|567.8|566|0
1644411880000|2022-02-09 13:04:40|567.68|565.88|567.8|566|567.8|566|567.68|565.88|0
1644411890000|2022-02-09 13:04:50|567.57|565.77|567.57|565.77|567.57|565.77|567.57|565.77|0
1644411900000|2022-02-09 13:05:00|567.34|565.54|567.34|565.54|567.57|565.77|567.34|565.54|0
1644411910000|2022-02-09 13:05:10|567.45|565.65|567.57|565.77|567.57|565.77|567.45|565.65|0
1644411920000|2022-02-09 13:05:20|567.34|565.54|567.8|566|567.8|566|567.34|565.54|0
1644411940000|2022-02-09 13:05:40|568.03|566.23|568.03|566.23|568.03|566.23|568.03|566.23|0
1644411950000|2022-02-09 13:05:50|568.14|566.34|568.03|566.23|568.14|566.34|568.03|566.23|0
1644411960000|2022-02-09 13:06:00|568.14|566.34|568.26|566.46|568.26|566.46|568.14|566.34|0
1644411970000|2022-02-09 13:06:10|568.03|566.23|568.03|566.23|568.03|566.23|568.03|566.23|0
1644411980000|2022-02-09 13:06:20|568.26|566.46|568.26|566.46|568.26|566.46|568.26|566.46|0
1644411990000|2022-02-09 13:06:30|568.49|566.69|568.49|566.69|568.49|566.69|568.49|566.69|0
1644412010000|2022-02-09 13:06:50|568.72|566.92|568.72|566.92|568.72|566.92|568.72|566.92|0
1644412020000|2022-02-09 13:07:00|568.95|567.15|568.72|566.92|568.95|567.15|568.72|566.92|0
1644412030000|2022-02-09 13:07:10|568.95|567.15|568.95|567.15|568.95|567.15|568.95|567.15|0
1644412040000|2022-02-09 13:07:20|569.19|567.39|568.95|567.15|569.19|567.39|568.95|567.15|0
1644412050000|2022-02-09 13:07:30|568.83|567.03|568.72|566.92|568.83|567.03|568.72|566.92|0
1644412060000|2022-02-09 13:07:40|568.95|567.15|569.19|567.39|569.19|567.39|568.95|567.15|0
1644412070000|2022-02-09 13:07:50|569.07|567.27|568.72|566.92|569.07|567.27|568.72|566.92|0
1644412080000|2022-02-09 13:08:00|568.49|566.69|568.49|566.69|568.49|566.69|568.26|566.46|0
1644412090000|2022-02-09 13:08:10|568.26|566.46|568.26|566.46|568.26|566.46|568.26|566.46|0
1644412100000|2022-02-09 13:08:20|568.03|566.23|568.26|566.46|568.26|566.46|568.03|566.23|0
1644412110000|2022-02-09 13:08:30|568.49|566.69|568.26|566.46|568.49|566.69|568.26|566.46|0
1644412140000|2022-02-09 13:09:00|568.37|566.57|568.49|566.69|568.49|566.69|568.37|566.57|0
1644412160000|2022-02-09 13:09:20|568.72|566.92|568.95|567.15|568.95|567.15|568.72|566.92|0
1644412170000|2022-02-09 13:09:30|568.49|566.69|568.49|566.69|568.49|566.69|568.49|566.69|0
1644412180000|2022-02-09 13:09:40|568.26|566.46|568.72|566.92|568.72|566.92|568.26|566.46|0
1644412190000|2022-02-09 13:09:50|568.95|567.15|568.95|567.15|568.95|567.15|568.95|567.15|0
1644412200000|2022-02-09 13:10:00|568.72|566.92|568.72|566.92|568.72|566.92|568.72|566.92|0
1644412210000|2022-02-09 13:10:10|568.95|567.15|569.18|567.38|569.18|567.38|568.95|567.15|0
1644412220000|2022-02-09 13:10:20|569.41|567.61|569.65|567.85|569.65|567.85|569.41|567.61|0
1644412230000|2022-02-09 13:10:30|570.57|568.77|571.26|569.46|571.26|569.46|570.57|568.77|0
1644412240000|2022-02-09 13:10:40|571.49|569.69|571.03|569.23|571.49|569.69|571.03|569.23|0
1644412250000|2022-02-09 13:10:50|571.26|569.46|571.49|569.69|571.49|569.69|571.26|569.46|0
1644412260000|2022-02-09 13:11:00|571.26|569.46|571.03|569.23|571.26|569.46|571.03|569.23|0
1644412270000|2022-02-09 13:11:10|571.26|569.46|571.72|569.92|571.72|569.92|571.26|569.46|0
1644412280000|2022-02-09 13:11:20|571.49|569.69|572.19|570.39|572.19|570.39|571.49|569.69|0
1644412290000|2022-02-09 13:11:30|572.42|570.62|571.96|570.16|572.42|570.62|571.96|570.16|0
1644412300000|2022-02-09 13:11:40|571.72|569.92|571.72|569.92|571.72|569.92|571.49|569.69|0
1644412310000|2022-02-09 13:11:50|571.49|569.69|571.96|570.16|571.96|570.16|571.49|569.69|0
1644412320000|2022-02-09 13:12:00|572.19|570.39|571.96|570.16|572.19|570.39|571.72|569.92|0
1644412330000|2022-02-09 13:12:10|572.19|570.39|571.96|570.16|572.19|570.39|571.96|570.16|0
1644412340000|2022-02-09 13:12:20|571.72|569.92|571.6|569.8|571.72|569.92|571.49|569.69|0
1644412350000|2022-02-09 13:12:30|571.72|569.92|571.49|569.69|571.72|569.92|571.49|569.69|0
1644412360000|2022-02-09 13:12:40|571.37|569.57|571.26|569.46|571.37|569.57|571.26|569.46|0
1644412370000|2022-02-09 13:12:50|571.03|569.23|571.03|569.23|571.03|569.23|570.8|569|0
1644412380000|2022-02-09 13:13:00|570.8|569|570.8|569|570.8|569|570.57|568.77|0
1644412390000|2022-02-09 13:13:10|571.03|569.23|570.91|569.11|571.03|569.23|570.91|569.11|0
1644412400000|2022-02-09 13:13:20|571.03|569.23|571.03|569.23|571.26|569.46|571.03|569.23|0
1644412410000|2022-02-09 13:13:30|571.26|569.46|571.26|569.46|571.26|569.46|571.26|569.46|0
1644412420000|2022-02-09 13:13:40|571.03|569.23|571.03|569.23|571.03|569.23|571.03|569.23|0
1644412430000|2022-02-09 13:13:50|571.26|569.46|571.26|569.46|571.49|569.69|571.26|569.46|0
1644412440000|2022-02-09 13:14:00|571.49|569.69|571.49|569.69|571.49|569.69|571.49|569.69|0
1644412450000|2022-02-09 13:14:10|571.26|569.46|571.49|569.69|571.49|569.69|571.26|569.46|0
1644412460000|2022-02-09 13:14:20|571.37|569.57|571.26|569.46|571.37|569.57|571.26|569.46|0
1644412470000|2022-02-09 13:14:30|571.49|569.69|571.49|569.69|571.49|569.69|571.26|569.46|0
1644412490000|2022-02-09 13:14:50|571.72|569.92|571.72|569.92|571.72|569.92|571.72|569.92|0
1644412500000|2022-02-09 13:15:00|571.49|569.69|571.03|569.23|571.49|569.69|570.8|569|0
1644412510000|2022-02-09 13:15:10|570.91|569.11|571.03|569.23|571.03|569.23|570.91|569.11|0
1644412520000|2022-02-09 13:15:20|571.14|569.34|571.03|569.23|571.14|569.34|571.03|569.23|0
1644412530000|2022-02-09 13:15:30|571.26|569.46|571.26|569.46|571.26|569.46|571.26|569.46|0
1644412540000|2022-02-09 13:15:40|571.49|569.69|571.49|569.69|571.49|569.69|571.49|569.69|0
1644412550000|2022-02-09 13:15:50|571.95|570.15|572.18|570.38|572.18|570.38|571.95|570.15|0
1644412560000|2022-02-09 13:16:00|572.3|570.5|571.95|570.15|572.3|570.5|571.95|570.15|0
1644412600000|2022-02-09 13:16:40|572.18|570.38|571.95|570.15|572.18|570.38|571.95|570.15|0
1644412620000|2022-02-09 13:17:00|571.72|569.92|571.72|569.92|571.72|569.92|571.72|569.92|0
1644412630000|2022-02-09 13:17:10|571.95|570.15|571.95|570.15|571.95|570.15|571.95|570.15|0
1644412640000|2022-02-09 13:17:20|572.18|570.38|571.95|570.15|572.18|570.38|571.95|570.15|0
1644412650000|2022-02-09 13:17:30|571.72|569.92|571.95|570.15|571.95|570.15|571.72|569.92|0
1644412660000|2022-02-09 13:17:40|572.06|570.26|572.18|570.38|572.18|570.38|571.95|570.15|0
1644412670000|2022-02-09 13:17:50|572.41|570.61|572.18|570.38|572.41|570.61|572.18|570.38|0
1644412680000|2022-02-09 13:18:00|572.29|570.49|572.41|570.61|572.41|570.61|572.18|570.38|0
1644412690000|2022-02-09 13:18:10|572.65|570.85|572.53|570.73|572.65|570.85|572.41|570.61|0
1644412700000|2022-02-09 13:18:20|572.41|570.61|571.95|570.15|572.41|570.61|571.95|570.15|0
1644412710000|2022-02-09 13:18:30|571.72|569.92|571.95|570.15|571.95|570.15|571.72|569.92|0
1644412720000|2022-02-09 13:18:40|571.49|569.69|571.49|569.69|571.49|569.69|571.49|569.69|0
1644412730000|2022-02-09 13:18:50|571.72|569.92|571.72|569.92|571.95|570.15|571.72|569.92|0
1644412760000|2022-02-09 13:19:20|571.95|570.15|571.72|569.92|571.95|570.15|571.49|569.69|0
1644412770000|2022-02-09 13:19:30|571.49|569.69|571.49|569.69|571.49|569.69|571.49|569.69|0
1644412780000|2022-02-09 13:19:40|571.72|569.92|571.49|569.69|571.72|569.92|571.49|569.69|0
1644412790000|2022-02-09 13:19:50|571.26|569.46|571.26|569.46|571.26|569.46|571.26|569.46|0
1644412800000|2022-02-09 13:20:00|571.03|569.23|571.03|569.23|571.26|569.46|571.03|569.23|0
1644412810000|2022-02-09 13:20:10|571.26|569.46|571.49|569.69|571.49|569.69|571.26|569.46|0
1644412820000|2022-02-09 13:20:20|571.26|569.46|571.49|569.69|571.49|569.69|571.26|569.46|0
1644412830000|2022-02-09 13:20:30|571.72|569.92|571.72|569.92|571.72|569.92|571.72|569.92|0
1644412840000|2022-02-09 13:20:40|571.95|570.15|571.72|569.92|571.95|570.15|571.72|569.92|0
1644412860000|2022-02-09 13:21:00|571.95|570.15|571.95|570.15|571.95|570.15|571.95|570.15|0
1644412870000|2022-02-09 13:21:10|571.72|569.92|571.95|570.15|571.95|570.15|571.72|569.92|0
1644412880000|2022-02-09 13:21:20|571.72|569.92|571.72|569.92|571.72|569.92|571.72|569.92|0
1644412890000|2022-02-09 13:21:30|571.95|570.15|571.95|570.15|571.95|570.15|571.95|570.15|0
1644412900000|2022-02-09 13:21:40|572.18|570.38|572.41|570.61|572.41|570.61|572.18|570.38|0
1644412950000|2022-02-09 13:22:30|572.64|570.84|572.64|570.84|572.64|570.84|572.64|570.84|0
1644412960000|2022-02-09 13:22:40|572.41|570.61|572.41|570.61|572.41|570.61|572.41|570.61|0
1644412970000|2022-02-09 13:22:50|572.18|570.38|572.18|570.38|572.18|570.38|572.18|570.38|0
1644413000000|2022-02-09 13:23:20|572.41|570.61|572.41|570.61|572.41|570.61|572.41|570.61|0
1644413010000|2022-02-09 13:23:30|571.72|569.92|571.49|569.69|571.72|569.92|571.49|569.69|0
1644413020000|2022-02-09 13:23:40|571.72|569.92|571.49|569.69|571.72|569.92|571.49|569.69|0
1644413040000|2022-02-09 13:24:00|571.02|569.22|570.79|568.99|571.02|569.22|570.79|568.99|0
1644413050000|2022-02-09 13:24:10|570.9|569.1|570.56|568.76|570.9|569.1|570.33|568.53|0
1644413060000|2022-02-09 13:24:20|570.33|568.53|570.33|568.53|570.33|568.53|570.33|568.53|0
1644413070000|2022-02-09 13:24:30|570.56|568.76|570.56|568.76|570.56|568.76|570.56|568.76|0
1644413080000|2022-02-09 13:24:40|570.33|568.53|570.79|568.99|570.79|568.99|570.33|568.53|0
1644413090000|2022-02-09 13:24:50|571.02|569.22|571.02|569.22|571.02|569.22|571.02|569.22|0
1644413100000|2022-02-09 13:25:00|570.79|568.99|570.56|568.76|570.79|568.99|570.56|568.76|0
1644413110000|2022-02-09 13:25:10|570.44|568.64|570.33|568.53|570.44|568.64|570.33|568.53|0
1644413120000|2022-02-09 13:25:20|570.56|568.76|570.79|568.99|570.79|568.99|570.56|568.76|0
1644413130000|2022-02-09 13:25:30|570.56|568.76|570.56|568.76|570.56|568.76|570.56|568.76|0
1644413140000|2022-02-09 13:25:40|570.79|568.99|570.56|568.76|570.79|568.99|570.56|568.76|0
1644413150000|2022-02-09 13:25:50|570.79|568.99|570.79|568.99|570.79|568.99|570.79|568.99|0
1644413160000|2022-02-09 13:26:00|570.9|569.1|570.79|568.99|571.02|569.22|570.79|568.99|0
1644413170000|2022-02-09 13:26:10|571.02|569.22|571.02|569.22|571.02|569.22|571.02|569.22|0
1644413180000|2022-02-09 13:26:20|571.25|569.45|571.25|569.45|571.25|569.45|571.25|569.45|0
1644413190000|2022-02-09 13:26:30|571.02|569.22|570.79|568.99|571.02|569.22|570.79|568.99|0
1644413200000|2022-02-09 13:26:40|571.02|569.22|571.02|569.22|571.13|569.33|571.02|569.22|0
1644413210000|2022-02-09 13:26:50|571.25|569.45|571.25|569.45|571.25|569.45|571.25|569.45|0
1644413220000|2022-02-09 13:27:00|571.72|569.92|571.22|569.42|572.05|570.25|571.22|569.42|0
1644413240000|2022-02-09 13:27:20|571.1|569.3|570.99|569.19|571.1|569.3|570.99|569.19|0
1644413250000|2022-02-09 13:27:30|571.22|569.42|570.75|568.95|571.22|569.42|570.75|568.95|0
1644413270000|2022-02-09 13:27:50|570.87|569.07|570.75|568.95|570.87|569.07|570.75|568.95|0
1644413280000|2022-02-09 13:28:00|570.99|569.19|570.52|568.72|570.99|569.19|570.52|568.72|0
1644413290000|2022-02-09 13:28:10|570.75|568.95|570.75|568.95|570.75|568.95|570.75|568.95|0
1644413310000|2022-02-09 13:28:30|570.99|569.19|570.99|569.19|570.99|569.19|570.99|569.19|0
1644413330000|2022-02-09 13:28:50|571.22|569.42|571.22|569.42|571.22|569.42|571.22|569.42|0
1644413350000|2022-02-09 13:29:10|571.45|569.65|571.22|569.42|571.45|569.65|571.22|569.42|0
1644413370000|2022-02-09 13:29:30|570.99|569.19|570.99|569.19|570.99|569.19|570.99|569.19|0
1644413380000|2022-02-09 13:29:40|570.75|568.95|570.98|569.18|570.98|569.18|570.75|568.95|0
1644413390000|2022-02-09 13:29:50|570.75|568.95|570.75|568.95|570.75|568.95|570.75|568.95|0
1644413400000|2022-02-09 13:30:00|570.52|568.72|570.75|568.95|570.75|568.95|570.52|568.72|0
1644413440000|2022-02-09 13:30:40|570.52|568.72|570.52|568.72|570.52|568.72|570.52|568.72|0
1644413450000|2022-02-09 13:30:50|570.29|568.49|570.06|568.26|570.29|568.49|570.06|568.26|0
1644413460000|2022-02-09 13:31:00|570.29|568.49|570.17|568.37|570.29|568.49|570.17|568.37|0
1644413470000|2022-02-09 13:31:10|570.29|568.49|570.06|568.26|570.29|568.49|570.06|568.26|0
1644413480000|2022-02-09 13:31:20|570.52|568.72|570.52|568.72|570.52|568.72|570.52|568.72|0
1644413490000|2022-02-09 13:31:30|570.29|568.49|570.29|568.49|570.29|568.49|570.29|568.49|0
1644413510000|2022-02-09 13:31:50|570.06|568.26|570.06|568.26|570.06|568.26|570.06|568.26|0
1644413530000|2022-02-09 13:32:10|569.83|568.03|569.83|568.03|569.83|568.03|569.83|568.03|0
1644413540000|2022-02-09 13:32:20|569.6|567.8|569.6|567.8|569.6|567.8|569.6|567.8|0
1644413550000|2022-02-09 13:32:30|569.36|567.56|569.36|567.56|569.36|567.56|569.13|567.33|0
1644413560000|2022-02-09 13:32:40|569.6|567.8|569.83|568.03|569.83|568.03|569.6|567.8|0
1644413570000|2022-02-09 13:32:50|570.29|568.49|569.94|568.14|570.29|568.49|569.94|568.14|0
1644413580000|2022-02-09 13:33:00|569.83|568.03|569.83|568.03|569.83|568.03|569.83|568.03|0
1644413590000|2022-02-09 13:33:10|570.29|568.49|570.29|568.49|570.29|568.49|570.29|568.49|0
1644413600000|2022-02-09 13:33:20|569.83|568.03|569.36|567.56|569.83|568.03|569.36|567.56|0
1644413610000|2022-02-09 13:33:30|569.13|567.33|569.13|567.33|569.36|567.56|569.13|567.33|0
1644413620000|2022-02-09 13:33:40|569.36|567.56|569.83|568.03|569.83|568.03|569.36|567.56|0
1644413640000|2022-02-09 13:34:00|570.06|568.26|570.29|568.49|570.29|568.49|570.06|568.26|0
1644413650000|2022-02-09 13:34:10|570.52|568.72|570.29|568.49|570.52|568.72|570.29|568.49|0
1644413660000|2022-02-09 13:34:20|570.52|568.72|570.52|568.72|570.52|568.72|570.29|568.49|0
1644413680000|2022-02-09 13:34:40|570.75|568.95|570.75|568.95|570.75|568.95|570.75|568.95|0
1644413690000|2022-02-09 13:34:50|570.52|568.72|570.52|568.72|570.52|568.72|570.52|568.72|0
1644413700000|2022-02-09 13:35:00|570.29|568.49|570.52|568.72|570.52|568.72|570.29|568.49|0
1644413710000|2022-02-09 13:35:10|570.75|568.95|570.75|568.95|570.75|568.95|570.75|568.95|0
1644413740000|2022-02-09 13:35:40|570.52|568.72|570.52|568.72|570.52|568.72|570.52|568.72|0
1644413750000|2022-02-09 13:35:50|570.75|568.95|570.75|568.95|570.75|568.95|570.75|568.95|0
1644413760000|2022-02-09 13:36:00|570.52|568.72|570.29|568.49|570.52|568.72|570.29|568.49|0
1644413780000|2022-02-09 13:36:20|570.06|568.26|569.82|568.02|570.06|568.26|569.82|568.02|0
1644413800000|2022-02-09 13:36:40|569.59|567.79|569.59|567.79|569.59|567.79|569.59|567.79|0
1644413810000|2022-02-09 13:36:50|569.82|568.02|569.59|567.79|569.82|568.02|569.59|567.79|0
1644413820000|2022-02-09 13:37:00|569.82|568.02|569.94|568.14|569.94|568.14|569.59|567.79|0
1644413830000|2022-02-09 13:37:10|569.82|568.02|570.06|568.26|570.06|568.26|569.82|568.02|0
1644413890000|2022-02-09 13:38:10|569.93|568.13|570.05|568.25|570.05|568.25|569.82|568.02|0
1644413900000|2022-02-09 13:38:20|569.82|568.02|569.7|567.9|569.82|568.02|569.7|567.9|0
1644413910000|2022-02-09 13:38:30|569.82|568.02|569.82|568.02|569.82|568.02|569.59|567.79|0
1644413940000|2022-02-09 13:39:00|570.05|568.25|570.05|568.25|570.05|568.25|570.05|568.25|0
1644413950000|2022-02-09 13:39:10|569.82|568.02|569.59|567.79|569.82|568.02|569.36|567.56|0
1644413960000|2022-02-09 13:39:20|569.47|567.67|569.36|567.56|569.47|567.67|569.36|567.56|0
1644413970000|2022-02-09 13:39:30|569.13|567.33|569.13|567.33|569.13|567.33|569.13|567.33|0
1644413980000|2022-02-09 13:39:40|568.9|567.1|568.9|567.1|568.9|567.1|568.9|567.1|0
1644414000000|2022-02-09 13:40:00|568.67|566.87|568.67|566.87|568.9|567.1|568.67|566.87|0
1644414010000|2022-02-09 13:40:10|568.44|566.64|568.67|566.87|568.67|566.87|568.44|566.64|0
1644414020000|2022-02-09 13:40:20|568.9|567.1|568.9|567.1|568.9|567.1|568.9|567.1|0
1644414030000|2022-02-09 13:40:30|568.67|566.87|568.67|566.87|568.67|566.87|568.67|566.87|0
1644414040000|2022-02-09 13:40:40|569.13|567.33|568.9|567.1|569.13|567.33|568.9|567.1|0
1644414050000|2022-02-09 13:40:50|569.13|567.33|569.36|567.56|569.36|567.56|569.13|567.33|0
1644414080000|2022-02-09 13:41:20|569.59|567.79|569.59|567.79|569.59|567.79|569.59|567.79|0
1644414100000|2022-02-09 13:41:40|569.36|567.56|569.36|567.56|569.36|567.56|569.36|567.56|0
1644414110000|2022-02-09 13:41:50|569.59|567.79|569.59|567.79|569.59|567.79|569.59|567.79|0
1644414150000|2022-02-09 13:42:30|569.82|568.02|570.16|568.36|570.16|568.36|569.82|568.02|0
1644414160000|2022-02-09 13:42:40|570.28|568.48|570.28|568.48|570.28|568.48|570.28|568.48|0
1644414170000|2022-02-09 13:42:50|570.52|568.72|570.75|568.95|570.75|568.95|570.52|568.72|0
1644414200000|2022-02-09 13:43:20|570.98|569.18|571.21|569.41|571.21|569.41|570.98|569.18|0
1644414210000|2022-02-09 13:43:30|570.98|569.18|570.98|569.18|570.98|569.18|570.98|569.18|0
1644414220000|2022-02-09 13:43:40|570.75|568.95|570.51|568.71|570.75|568.95|570.51|568.71|0
1644414230000|2022-02-09 13:43:50|570.63|568.83|570.51|568.71|570.63|568.83|570.51|568.71|0
1644414240000|2022-02-09 13:44:00|570.75|568.95|570.51|568.71|570.75|568.95|570.51|568.71|0
1644414250000|2022-02-09 13:44:10|570.28|568.48|570.28|568.48|570.28|568.48|570.28|568.48|0
1644414260000|2022-02-09 13:44:20|570.05|568.25|570.05|568.25|570.05|568.25|570.05|568.25|0
1644414270000|2022-02-09 13:44:30|570.28|568.48|570.28|568.48|570.28|568.48|570.28|568.48|0
1644414290000|2022-02-09 13:44:50|570.39|568.59|570.62|568.82|570.75|568.95|570.39|568.59|0
1644414300000|2022-02-09 13:45:00|570.75|568.95|570.75|568.95|570.75|568.95|570.75|568.95|0
1644414310000|2022-02-09 13:45:10|570.74|568.94|570.74|568.94|570.98|569.18|570.74|568.94|0
1644414320000|2022-02-09 13:45:20|570.98|569.18|571.21|569.41|571.21|569.41|570.98|569.18|0
1644414330000|2022-02-09 13:45:30|571.44|569.64|571.44|569.64|571.44|569.64|571.44|569.64|0
1644414350000|2022-02-09 13:45:50|571.21|569.41|571.44|569.64|571.44|569.64|571.21|569.41|0
1644414380000|2022-02-09 13:46:20|571.21|569.41|571.21|569.41|571.32|569.52|571.21|569.41|0
1644414400000|2022-02-09 13:46:40|570.98|569.18|570.98|569.18|570.98|569.18|570.98|569.18|0
1644414420000|2022-02-09 13:47:00|570.74|568.94|570.74|568.94|570.74|568.94|570.51|568.71|0
1644414450000|2022-02-09 13:47:30|570.51|568.71|570.28|568.48|570.51|568.71|570.28|568.48|0
1644414460000|2022-02-09 13:47:40|570.05|568.25|569.82|568.02|570.05|568.25|569.82|568.02|0
1644414470000|2022-02-09 13:47:50|570.05|568.25|570.28|568.48|570.28|568.48|570.05|568.25|0
1644414480000|2022-02-09 13:48:00|570.51|568.71|570.51|568.71|570.51|568.71|570.28|568.48|0
1644414490000|2022-02-09 13:48:10|570.62|568.82|570.74|568.94|570.74|568.94|570.51|568.71|0
1644414500000|2022-02-09 13:48:20|570.97|569.17|570.97|569.17|570.97|569.17|570.97|569.17|0
1644414510000|2022-02-09 13:48:30|570.74|568.94|570.51|568.71|570.74|568.94|570.51|568.71|0
1644414520000|2022-02-09 13:48:40|570.28|568.48|570.28|568.48|570.28|568.48|570.28|568.48|0
1644414540000|2022-02-09 13:49:00|570.51|568.71|570.39|568.59|570.51|568.71|570.39|568.59|0
1644414550000|2022-02-09 13:49:10|570.51|568.71|570.51|568.71|570.51|568.71|570.28|568.48|0
1644414560000|2022-02-09 13:49:20|570.39|568.59|570.28|568.48|570.39|568.59|570.16|568.36|0
1644414580000|2022-02-09 13:49:40|570.51|568.71|570.74|568.94|570.74|568.94|570.51|568.71|0
1644414590000|2022-02-09 13:49:50|570.51|568.71|570.51|568.71|570.51|568.71|570.51|568.71|0
1644414600000|2022-02-09 13:50:00|570.62|568.82|570.62|568.82|570.62|568.82|570.62|568.82|0
1644414610000|2022-02-09 13:50:10|570.74|568.94|570.74|568.94|570.74|568.94|570.74|568.94|0
1644414620000|2022-02-09 13:50:20|570.97|569.17|570.74|568.94|570.97|569.17|570.51|568.71|0
1644414630000|2022-02-09 13:50:30|570.51|568.71|570.51|568.71|570.74|568.94|570.51|568.71|0
1644414640000|2022-02-09 13:50:40|570.74|568.94|570.74|568.94|570.74|568.94|570.74|568.94|0
1644414670000|2022-02-09 13:51:10|570.85|569.05|570.85|569.05|570.85|569.05|570.85|569.05|0
1644414680000|2022-02-09 13:51:20|570.97|569.17|571.2|569.4|571.2|569.4|570.97|569.17|0
1644414690000|2022-02-09 13:51:30|570.97|569.17|570.97|569.17|570.97|569.17|570.97|569.17|0
1644414720000|2022-02-09 13:52:00|570.74|568.94|570.74|568.94|570.74|568.94|570.74|568.94|0
1644414730000|2022-02-09 13:52:10|570.97|569.17|570.97|569.17|570.97|569.17|570.97|569.17|0
1644414740000|2022-02-09 13:52:20|570.74|568.94|570.74|568.94|570.74|568.94|570.74|568.94|0
1644414750000|2022-02-09 13:52:30|570.51|568.71|570.74|568.94|570.74|568.94|570.51|568.71|0
1644414780000|2022-02-09 13:53:00|570.51|568.71|570.51|568.71|570.51|568.71|570.51|568.71|0
1644414790000|2022-02-09 13:53:10|570.74|568.94|570.51|568.71|570.74|568.94|570.51|568.71|0
1644414800000|2022-02-09 13:53:20|570.74|568.94|570.51|568.71|570.74|568.94|570.51|568.71|0
1644414810000|2022-02-09 13:53:30|570.39|568.59|570.39|568.59|570.39|568.59|570.39|568.59|0
1644414820000|2022-02-09 13:53:40|570.51|568.71|570.51|568.71|570.51|568.71|570.51|568.71|0
1644414830000|2022-02-09 13:53:50|570.74|568.94|570.74|568.94|570.74|568.94|570.74|568.94|0
1644414870000|2022-02-09 13:54:30|570.62|568.82|570.74|568.94|570.74|568.94|570.62|568.82|0
1644414900000|2022-02-09 13:55:00|570.62|568.82|570.74|568.94|570.74|568.94|570.62|568.82|0
1644414910000|2022-02-09 13:55:10|570.97|569.17|570.97|569.17|570.97|569.17|570.85|569.05|0
1644414930000|2022-02-09 13:55:30|571.2|569.4|571.2|569.4|571.2|569.4|571.2|569.4|0
1644414940000|2022-02-09 13:55:40|570.97|569.17|570.97|569.17|570.97|569.17|570.97|569.17|0
1644414960000|2022-02-09 13:56:00|570.74|568.94|570.97|569.17|570.97|569.17|570.74|568.94|0
1644414990000|2022-02-09 13:56:30|570.74|568.94|570.74|568.94|570.74|568.94|570.74|568.94|0
1644415030000|2022-02-09 13:57:10|570.51|568.71|570.28|568.48|570.51|568.71|570.28|568.48|0
1644415040000|2022-02-09 13:57:20|570.51|568.71|570.04|568.24|570.51|568.71|570.04|568.24|0
1644415050000|2022-02-09 13:57:30|569.81|568.01|569.58|567.78|569.81|568.01|569.58|567.78|0
1644415060000|2022-02-09 13:57:40|569.81|568.01|569.58|567.78|569.81|568.01|569.58|567.78|0
1644415070000|2022-02-09 13:57:50|569.35|567.55|569.58|567.78|569.58|567.78|569.35|567.55|0
1644415110000|2022-02-09 13:58:30|569.35|567.55|569.35|567.55|569.35|567.55|569.35|567.55|0
1644415120000|2022-02-09 13:58:40|569.12|567.32|569.12|567.32|569.12|567.32|569.12|567.32|0
1644415130000|2022-02-09 13:58:50|569.35|567.55|569.35|567.55|569.35|567.55|569.35|567.55|0
1644415140000|2022-02-09 13:59:00|569.58|567.78|569.58|567.78|569.58|567.78|569.58|567.78|0
1644415160000|2022-02-09 13:59:20|569.35|567.55|569.58|567.78|569.58|567.78|569.35|567.55|0
1644415170000|2022-02-09 13:59:30|569.35|567.55|569.58|567.78|569.58|567.78|569.35|567.55|0
1644415180000|2022-02-09 13:59:40|569.35|567.55|569.35|567.55|569.35|567.55|569.35|567.55|0
1644415200000|2022-02-09 14:00:00|569.58|567.78|570.51|568.71|570.51|568.71|569.58|567.78|0
1644415210000|2022-02-09 14:00:10|570.27|568.47|570.27|568.47|570.27|568.47|570.27|568.47|0
1644415220000|2022-02-09 14:00:20|570.51|568.71|570.51|568.71|570.51|568.71|570.51|568.71|0
1644415240000|2022-02-09 14:00:40|570.5|568.7|570.5|568.7|570.5|568.7|570.5|568.7|0
1644415250000|2022-02-09 14:00:50|570.38|568.58|570.38|568.58|570.38|568.58|570.38|568.58|0
1644415260000|2022-02-09 14:01:00|570.27|568.47|570.04|568.24|570.27|568.47|570.04|568.24|0
1644415270000|2022-02-09 14:01:10|570.27|568.47|570.27|568.47|570.5|568.7|570.27|568.47|0
1644415280000|2022-02-09 14:01:20|570.5|568.7|570.74|568.94|570.74|568.94|570.5|568.7|0
1644415290000|2022-02-09 14:01:30|570.97|569.17|571.2|569.4|571.2|569.4|570.97|569.17|0
1644415300000|2022-02-09 14:01:40|570.97|569.17|570.97|569.17|570.97|569.17|570.97|569.17|0
1644415310000|2022-02-09 14:01:50|570.74|568.94|570.74|568.94|570.74|568.94|570.74|568.94|0
1644415320000|2022-02-09 14:02:00|570.97|569.17|570.74|568.94|570.97|569.17|570.74|568.94|0
1644415330000|2022-02-09 14:02:10|570.97|569.17|570.74|568.94|570.97|569.17|570.74|568.94|0
1644415340000|2022-02-09 14:02:20|570.5|568.7|570.74|568.94|570.74|568.94|570.5|568.7|0
1644415350000|2022-02-09 14:02:30|570.5|568.7|570.5|568.7|570.5|568.7|570.5|568.7|0
1644415360000|2022-02-09 14:02:40|570.74|568.94|570.74|568.94|570.74|568.94|570.74|568.94|0
1644415370000|2022-02-09 14:02:50|570.61|568.81|570.5|568.7|570.61|568.81|570.5|568.7|0
1644415380000|2022-02-09 14:03:00|570.27|568.47|570.27|568.47|570.27|568.47|570.04|568.24|0
1644415390000|2022-02-09 14:03:10|570.04|568.24|569.35|567.55|570.04|568.24|569.35|567.55|0
1644415400000|2022-02-09 14:03:20|569.81|568.01|569.81|568.01|569.81|568.01|569.81|568.01|0
1644415410000|2022-02-09 14:03:30|569.58|567.78|569.58|567.78|569.58|567.78|569.58|567.78|0
1644415420000|2022-02-09 14:03:40|569.35|567.55|569.35|567.55|569.35|567.55|569.35|567.55|0
1644415430000|2022-02-09 14:03:50|569.12|567.32|569.35|567.55|569.35|567.55|569.12|567.32|0
1644415440000|2022-02-09 14:04:00|569.58|567.78|569.58|567.78|569.58|567.78|569.58|567.78|0
1644415450000|2022-02-09 14:04:10|569.35|567.55|569.35|567.55|569.35|567.55|569.35|567.55|0
1644415460000|2022-02-09 14:04:20|569.58|567.78|569.58|567.78|569.58|567.78|569.58|567.78|0
1644415470000|2022-02-09 14:04:30|569.81|568.01|569.81|568.01|569.81|568.01|569.81|568.01|0
1644415480000|2022-02-09 14:04:40|569.58|567.78|569.58|567.78|569.58|567.78|569.58|567.78|0
1644415500000|2022-02-09 14:05:00|569.81|568.01|569.58|567.78|569.81|568.01|569.58|567.78|0
1644415510000|2022-02-09 14:05:10|569.35|567.55|569.35|567.55|569.35|567.55|569.35|567.55|0
1644415520000|2022-02-09 14:05:20|569.58|567.78|569.58|567.78|569.58|567.78|569.35|567.55|0
1644415540000|2022-02-09 14:05:40|570.04|568.24|570.04|568.24|570.04|568.24|570.04|568.24|0
1644415550000|2022-02-09 14:05:50|570.27|568.47|570.27|568.47|570.27|568.47|570.27|568.47|0
1644415560000|2022-02-09 14:06:00|570.5|568.7|570.5|568.7|570.5|568.7|570.5|568.7|0
1644415570000|2022-02-09 14:06:10|570.27|568.47|570.5|568.7|570.5|568.7|570.27|568.47|0
1644415580000|2022-02-09 14:06:20|570.27|568.47|570.27|568.47|570.27|568.47|570.27|568.47|0
1644415590000|2022-02-09 14:06:30|570.38|568.58|570.27|568.47|570.38|568.58|570.27|568.47|0
1644415600000|2022-02-09 14:06:40|570.73|568.93|570.73|568.93|570.73|568.93|570.73|568.93|0
1644415610000|2022-02-09 14:06:50|570.96|569.16|570.96|569.16|570.96|569.16|570.96|569.16|0
1644415630000|2022-02-09 14:07:10|570.73|568.93|570.96|569.16|570.96|569.16|570.73|568.93|0
1644415660000|2022-02-09 14:07:40|571.2|569.4|571.43|569.63|571.43|569.63|571.2|569.4|0
1644415670000|2022-02-09 14:07:50|571.66|569.86|571.66|569.86|571.66|569.86|571.66|569.86|0
1644415690000|2022-02-09 14:08:10|571.89|570.09|572.12|570.32|572.12|570.32|571.89|570.09|0
1644415700000|2022-02-09 14:08:20|571.89|570.09|571.89|570.09|571.89|570.09|571.89|570.09|0
1644415720000|2022-02-09 14:08:40|572|570.2|571.89|570.09|572|570.2|571.89|570.09|0
1644415740000|2022-02-09 14:09:00|571.66|569.86|571.43|569.63|571.66|569.86|571.43|569.63|0
1644415750000|2022-02-09 14:09:10|571.66|569.86|571.66|569.86|571.66|569.86|571.66|569.86|0
1644415770000|2022-02-09 14:09:30|571.43|569.63|571.43|569.63|571.43|569.63|571.31|569.51|0
1644415780000|2022-02-09 14:09:40|571.31|569.51|571.43|569.63|571.43|569.63|571.31|569.51|0
1644415790000|2022-02-09 14:09:50|571.19|569.39|571.43|569.63|571.43|569.63|571.19|569.39|0
1644415800000|2022-02-09 14:10:00|571.19|569.39|571.43|569.63|571.43|569.63|571.19|569.39|0
1644415810000|2022-02-09 14:10:10|571.19|569.39|571.19|569.39|571.19|569.39|571.19|569.39|0
1644415820000|2022-02-09 14:10:20|571.43|569.63|571.42|569.62|571.43|569.63|571.19|569.39|0
1644415840000|2022-02-09 14:10:40|571.66|569.86|571.66|569.86|571.66|569.86|571.66|569.86|0
1644415850000|2022-02-09 14:10:50|571.42|569.62|571.89|570.09|571.89|570.09|571.42|569.62|0
1644415860000|2022-02-09 14:11:00|571.66|569.86|571.89|570.09|571.89|570.09|571.66|569.86|0
1644415870000|2022-02-09 14:11:10|571.77|569.97|571.77|569.97|571.77|569.97|571.77|569.97|0
1644415880000|2022-02-09 14:11:20|572.35|570.55|572.12|570.32|572.35|570.55|572.12|570.32|0
1644415890000|2022-02-09 14:11:30|571.89|570.09|571.89|570.09|571.89|570.09|571.89|570.09|0
1644415910000|2022-02-09 14:11:50|572.12|570.32|572.12|570.32|572.35|570.55|572.12|570.32|0
1644415930000|2022-02-09 14:12:10|571.89|570.09|571.89|570.09|571.89|570.09|571.89|570.09|0
1644415960000|2022-02-09 14:12:40|571.66|569.86|571.66|569.86|571.66|569.86|571.66|569.86|0
1644415970000|2022-02-09 14:12:50|571.42|569.62|571.3|569.5|571.42|569.62|571.3|569.5|0
1644415980000|2022-02-09 14:13:00|571.19|569.39|571.19|569.39|571.19|569.39|571.19|569.39|0
1644415990000|2022-02-09 14:13:10|571.42|569.62|571.19|569.39|571.42|569.62|571.19|569.39|0
1644416010000|2022-02-09 14:13:30|570.96|569.16|570.73|568.93|570.96|569.16|570.73|568.93|0
1644416020000|2022-02-09 14:13:40|570.96|569.16|570.96|569.16|570.96|569.16|570.96|569.16|0
1644416030000|2022-02-09 14:13:50|570.73|568.93|570.96|569.16|570.96|569.16|570.73|568.93|0
1644416040000|2022-02-09 14:14:00|570.73|568.93|570.73|568.93|570.73|568.93|570.73|568.93|0
1644416080000|2022-02-09 14:14:40|570.5|568.7|570.27|568.47|570.5|568.7|570.27|568.47|0
1644416090000|2022-02-09 14:14:50|570.5|568.7|570.5|568.7|570.5|568.7|570.27|568.47|0
1644416100000|2022-02-09 14:15:00|570.27|568.47|570.27|568.47|570.27|568.47|570.15|568.35|0
1644416110000|2022-02-09 14:15:10|570.03|568.23|570.03|568.23|570.03|568.23|570.03|568.23|0
1644416130000|2022-02-09 14:15:30|570.27|568.47|570.03|568.23|570.27|568.47|569.8|568|0
1644416140000|2022-02-09 14:15:40|569.8|568|570.03|568.23|570.03|568.23|569.8|568|0
1644416170000|2022-02-09 14:16:10|570.26|568.46|570.26|568.46|570.26|568.46|570.03|568.23|0
1644416180000|2022-02-09 14:16:20|570.03|568.23|570.26|568.46|570.26|568.46|570.03|568.23|0
1644416200000|2022-02-09 14:16:40|570.5|568.7|570.5|568.7|570.5|568.7|570.5|568.7|0
1644416210000|2022-02-09 14:16:50|570.73|568.93|570.73|568.93|570.73|568.93|570.73|568.93|0
1644416220000|2022-02-09 14:17:00|570.03|568.23|570.26|568.46|570.26|568.46|570.03|568.23|0
1644416230000|2022-02-09 14:17:10|570.03|568.23|570.26|568.46|570.26|568.46|570.03|568.23|0
1644416240000|2022-02-09 14:17:20|570.5|568.7|570.5|568.7|570.5|568.7|570.38|568.58|0
1644416250000|2022-02-09 14:17:30|570.73|568.93|570.73|568.93|570.73|568.93|570.73|568.93|0
1644416260000|2022-02-09 14:17:40|570.96|569.16|570.96|569.16|570.96|569.16|570.96|569.16|0
1644416280000|2022-02-09 14:18:00|571.19|569.39|571.19|569.39|571.19|569.39|571.19|569.39|0
1644416290000|2022-02-09 14:18:10|571.42|569.62|571.19|569.39|571.42|569.62|571.19|569.39|0
1644416320000|2022-02-09 14:18:40|571.42|569.62|571.42|569.62|571.42|569.62|571.42|569.62|0
1644416330000|2022-02-09 14:18:50|571.3|569.5|571.19|569.39|571.42|569.62|571.19|569.39|0
1644416340000|2022-02-09 14:19:00|570.96|569.16|570.96|569.16|570.96|569.16|570.96|569.16|0
1644416360000|2022-02-09 14:19:20|570.73|568.93|570.96|569.16|570.96|569.16|570.73|568.93|0
1644416370000|2022-02-09 14:19:30|570.73|568.93|570.73|568.93|570.73|568.93|570.73|568.93|0
1644416380000|2022-02-09 14:19:40|570.96|569.16|570.96|569.16|570.96|569.16|570.96|569.16|0
1644416390000|2022-02-09 14:19:50|570.73|568.93|570.73|568.93|570.73|568.93|570.73|568.93|0
1644416400000|2022-02-09 14:20:00|570.96|569.16|570.96|569.16|570.96|569.16|570.73|568.93|0
1644416410000|2022-02-09 14:20:10|571.19|569.39|570.96|569.16|571.42|569.62|570.96|569.16|0
1644416420000|2022-02-09 14:20:20|571.19|569.39|570.73|568.93|571.19|569.39|570.73|568.93|0
1644416430000|2022-02-09 14:20:30|570.49|568.69|570.49|568.69|570.49|568.69|570.49|568.69|0
1644416460000|2022-02-09 14:21:00|570.26|568.46|570.26|568.46|570.26|568.46|570.14|568.34|0
1644416470000|2022-02-09 14:21:10|570.03|568.23|570.26|568.46|570.26|568.46|570.03|568.23|0
1644416480000|2022-02-09 14:21:20|570.03|568.23|570.03|568.23|570.03|568.23|570.03|568.23|0
1644416490000|2022-02-09 14:21:30|570.26|568.46|570.26|568.46|570.26|568.46|570.03|568.23|0
1644416500000|2022-02-09 14:21:40|570.6|568.8|570.6|568.8|570.72|568.92|570.6|568.8|0
1644416510000|2022-02-09 14:21:50|570.72|568.92|570.72|568.92|570.72|568.92|570.49|568.69|0
1644416520000|2022-02-09 14:22:00|570.26|568.46|570.14|568.34|570.26|568.46|570.14|568.34|0
1644416530000|2022-02-09 14:22:10|570.26|568.46|570.26|568.46|570.26|568.46|570.26|568.46|0
1644416540000|2022-02-09 14:22:20|570.03|568.23|570.49|568.69|570.49|568.69|570.03|568.23|0
1644416550000|2022-02-09 14:22:30|570.72|568.92|570.49|568.69|570.72|568.92|570.49|568.69|0
1644416560000|2022-02-09 14:22:40|570.72|568.92|570.49|568.69|570.72|568.92|570.49|568.69|0
1644416570000|2022-02-09 14:22:50|570.72|568.92|570.49|568.69|570.72|568.92|570.49|568.69|0
1644416580000|2022-02-09 14:23:00|570.72|568.92|570.72|568.92|570.72|568.92|570.72|568.92|0
1644416600000|2022-02-09 14:23:20|570.95|569.15|570.95|569.15|570.95|569.15|570.95|569.15|0
1644416610000|2022-02-09 14:23:30|571.19|569.39|571.19|569.39|571.19|569.39|571.19|569.39|0
1644416620000|2022-02-09 14:23:40|571.42|569.62|571.42|569.62|571.42|569.62|571.42|569.62|0
1644416630000|2022-02-09 14:23:50|571.65|569.85|571.65|569.85|571.65|569.85|571.65|569.85|0
1644416650000|2022-02-09 14:24:10|571.76|569.96|571.88|570.08|571.88|570.08|571.76|569.96|0
1644416660000|2022-02-09 14:24:20|571.65|569.85|571.42|569.62|571.65|569.85|571.42|569.62|0
1644416670000|2022-02-09 14:24:30|571.3|569.5|571.65|569.85|571.65|569.85|571.3|569.5|0
1644416680000|2022-02-09 14:24:40|571.42|569.62|571.19|569.39|571.42|569.62|571.19|569.39|0
1644416690000|2022-02-09 14:24:50|571.42|569.62|571.42|569.62|571.42|569.62|571.42|569.62|0
1644416700000|2022-02-09 14:25:00|571.19|569.39|570.95|569.15|571.19|569.39|570.95|569.15|0
1644416710000|2022-02-09 14:25:10|570.72|568.92|570.72|568.92|570.72|568.92|570.72|568.92|0
1644416720000|2022-02-09 14:25:20|570.49|568.69|570.49|568.69|570.49|568.69|570.49|568.69|0
1644416730000|2022-02-09 14:25:30|570.72|568.92|570.95|569.15|570.95|569.15|570.72|568.92|0
1644416740000|2022-02-09 14:25:40|571.19|569.39|571.18|569.38|571.3|569.5|571.18|569.38|0
1644416760000|2022-02-09 14:26:00|571.65|569.85|571.65|569.85|571.65|569.85|571.42|569.62|0
1644416780000|2022-02-09 14:26:20|571.88|570.08|571.88|570.08|571.88|570.08|571.88|570.08|0
1644416800000|2022-02-09 14:26:40|571.65|569.85|571.65|569.85|571.65|569.85|571.65|569.85|0
1644416810000|2022-02-09 14:26:50|571.42|569.62|570.95|569.15|571.42|569.62|570.95|569.15|0
1644416820000|2022-02-09 14:27:00|571.18|569.38|571.18|569.38|571.18|569.38|571.18|569.38|0
1644416830000|2022-02-09 14:27:10|571.42|569.62|570.95|569.15|571.42|569.62|570.95|569.15|0
1644416840000|2022-02-09 14:27:20|571.18|569.38|571.42|569.62|571.42|569.62|571.18|569.38|0
1644416850000|2022-02-09 14:27:30|571.18|569.38|571.42|569.62|571.42|569.62|571.18|569.38|0
1644416860000|2022-02-09 14:27:40|571.18|569.38|571.18|569.38|571.18|569.38|571.18|569.38|0
1644416880000|2022-02-09 14:28:00|571.65|569.85|571.42|569.62|571.65|569.85|571.18|569.38|0
1644416890000|2022-02-09 14:28:10|571.18|569.38|571.18|569.38|571.42|569.62|571.18|569.38|0
1644416900000|2022-02-09 14:28:20|570.95|569.15|571.18|569.38|571.18|569.38|570.95|569.15|0
1644416910000|2022-02-09 14:28:30|571.41|569.61|571.18|569.38|571.41|569.61|571.18|569.38|0
1644416920000|2022-02-09 14:28:40|570.95|569.15|570.95|569.15|570.95|569.15|570.95|569.15|0
1644416940000|2022-02-09 14:29:00|571.18|569.38|571.18|569.38|571.18|569.38|570.95|569.15|0
1644416950000|2022-02-09 14:29:10|571.41|569.61|571.41|569.61|571.41|569.61|571.18|569.38|0
1644416960000|2022-02-09 14:29:20|571.65|569.85|571.65|569.85|571.65|569.85|571.41|569.61|0
1644416970000|2022-02-09 14:29:30|571.88|570.08|572.57|570.77|572.8|571|571.88|570.08|0
1644416980000|2022-02-09 14:29:40|572.34|570.54|572.34|570.54|572.57|570.77|572.34|570.54|0
1644416990000|2022-02-09 14:29:50|572.57|570.77|572.34|570.54|572.57|570.77|572.34|570.54|0
1644417000000|2022-02-09 14:30:00|572.8|571|572.11|570.31|573.27|571.47|572.11|570.31|0
1644417010000|2022-02-09 14:30:10|571.88|570.08|571.41|569.61|571.88|570.08|571.18|569.38|0
1644417020000|2022-02-09 14:30:20|571.18|569.38|570.72|568.92|571.18|569.38|570.49|568.69|0
1644417030000|2022-02-09 14:30:30|570.95|569.15|571.18|569.38|571.18|569.38|570.95|569.15|0
1644417040000|2022-02-09 14:30:40|570.49|568.69|571.88|570.08|571.88|570.08|570.49|568.69|0
1644417050000|2022-02-09 14:30:50|572.34|570.54|572.57|570.77|573.27|571.47|572.34|570.54|0
1644417060000|2022-02-09 14:31:00|573.03|571.23|573.03|571.23|573.27|571.47|573.03|571.23|0
1644417070000|2022-02-09 14:31:10|573.5|571.7|572.11|570.31|573.5|571.7|572.11|570.31|0
1644417080000|2022-02-09 14:31:20|571.64|569.84|571.64|569.84|571.88|570.08|571.64|569.84|0
1644417090000|2022-02-09 14:31:30|572.34|570.54|572.34|570.54|573.03|571.23|572.34|570.54|0
1644417100000|2022-02-09 14:31:40|573.03|571.23|574.42|572.62|574.42|572.62|573.03|571.23|0
1644417110000|2022-02-09 14:31:50|574.19|572.39|573.5|571.7|574.19|572.39|573.5|571.7|0
1644417120000|2022-02-09 14:32:00|573.96|572.16|574.19|572.39|574.19|572.39|573.73|571.93|0
1644417130000|2022-02-09 14:32:10|573.96|572.16|573.96|572.16|573.96|572.16|573.26|571.46|0
1644417140000|2022-02-09 14:32:20|573.26|571.46|573.5|571.7|573.5|571.7|572.8|571|0
1644417150000|2022-02-09 14:32:30|573.96|572.16|573.96|572.16|574.19|572.39|573.73|571.93|0
1644417160000|2022-02-09 14:32:40|574.07|572.27|574.65|572.85|574.65|572.85|573.73|571.93|0
1644417170000|2022-02-09 14:32:50|575.12|573.32|576.04|574.24|576.04|574.24|575.12|573.32|0
1644417180000|2022-02-09 14:33:00|576.51|574.71|576.04|574.24|576.51|574.71|575.58|573.78|0
1644417190000|2022-02-09 14:33:10|576.74|574.94|577.2|575.4|577.67|575.87|576.74|574.94|0
1644417200000|2022-02-09 14:33:20|576.97|575.17|577.9|576.1|577.9|576.1|576.97|575.17|0
1644417210000|2022-02-09 14:33:30|577.67|575.87|578.13|576.33|578.13|576.33|577.67|575.87|0
1644417220000|2022-02-09 14:33:40|577.9|576.1|578.36|576.56|578.36|576.56|577.9|576.1|0
1644417230000|2022-02-09 14:33:50|578.13|576.33|577.67|575.87|578.13|576.33|577.67|575.87|0
1644417240000|2022-02-09 14:34:00|577.9|576.1|577.67|575.87|578.13|576.33|577.67|575.87|0
1644417250000|2022-02-09 14:34:10|577.9|576.1|577.44|575.64|577.9|576.1|577.44|575.64|0
1644417260000|2022-02-09 14:34:20|577.9|576.1|577.44|575.64|577.9|576.1|577.2|575.4|0
1644417270000|2022-02-09 14:34:30|577.67|575.87|576.28|574.48|577.67|575.87|576.28|574.48|0
1644417280000|2022-02-09 14:34:40|576.62|574.82|575.81|574.01|576.62|574.82|575.58|573.78|0
1644417290000|2022-02-09 14:34:50|574.65|572.85|574.07|572.27|575.12|573.32|574.07|572.27|0
1644417300000|2022-02-09 14:35:00|573.73|571.93|573.49|571.69|574.19|572.39|573.49|571.69|0
1644417310000|2022-02-09 14:35:10|573.26|571.46|574.76|572.96|574.76|572.96|573.26|571.46|0
1644417320000|2022-02-09 14:35:20|574.53|572.73|573.03|571.23|574.88|573.08|573.03|571.23|0
1644417330000|2022-02-09 14:35:30|573.26|571.46|574.65|572.85|574.65|572.85|573.26|571.46|0
1644417340000|2022-02-09 14:35:40|575.58|573.78|574.42|572.62|575.58|573.78|574.42|572.62|0
1644417350000|2022-02-09 14:35:50|573.96|572.16|574.19|572.39|574.19|572.39|573.73|571.93|0
1644417360000|2022-02-09 14:36:00|573.73|571.93|574.19|572.39|574.19|572.39|573.73|571.93|0
1644417370000|2022-02-09 14:36:10|573.03|571.23|574.42|572.62|574.42|572.62|573.03|571.23|0
1644417380000|2022-02-09 14:36:20|574.88|573.08|574.65|572.85|574.88|573.08|574.19|572.39|0
1644417390000|2022-02-09 14:36:30|575.58|573.78|574.65|572.85|575.58|573.78|574.65|572.85|0
1644417400000|2022-02-09 14:36:40|575.12|573.32|575.12|573.32|575.12|573.32|574.88|573.08|0
1644417410000|2022-02-09 14:36:50|575.46|573.66|575.58|573.78|575.58|573.78|574.88|573.08|0
1644417420000|2022-02-09 14:37:00|575.12|573.32|575.58|573.78|575.58|573.78|575.12|573.32|0
1644417430000|2022-02-09 14:37:10|575.35|573.55|575.35|573.55|575.81|574.01|575.35|573.55|0
1644417440000|2022-02-09 14:37:20|576.27|574.47|575.92|574.12|576.51|574.71|575.92|574.12|0
1644417450000|2022-02-09 14:37:30|575.69|573.89|576.74|574.94|576.74|574.94|575.69|573.89|0
1644417460000|2022-02-09 14:37:40|576.51|574.71|575.58|573.78|576.74|574.94|575.58|573.78|0
1644417470000|2022-02-09 14:37:50|575.81|574.01|576.51|574.71|576.51|574.71|575.35|573.55|0
1644417480000|2022-02-09 14:38:00|576.27|574.47|577.67|575.87|577.67|575.87|576.27|574.47|0
1644417490000|2022-02-09 14:38:10|577.78|575.98|577.67|575.87|577.78|575.98|577.67|575.87|0
1644417500000|2022-02-09 14:38:20|577.43|575.63|577.67|575.87|577.67|575.87|577.08|575.28|0
1644417510000|2022-02-09 14:38:30|577.08|575.28|576.51|574.71|577.2|575.4|576.51|574.71|0
1644417520000|2022-02-09 14:38:40|576.15|574.35|577.2|575.4|577.43|575.63|576.15|574.35|0
1644417530000|2022-02-09 14:38:50|577.66|575.86|578.36|576.56|578.36|576.56|577.66|575.86|0
1644417540000|2022-02-09 14:39:00|579.75|577.95|579.29|577.49|579.75|577.95|579.29|577.49|0
1644417550000|2022-02-09 14:39:10|579.75|577.95|579.75|577.95|579.99|578.19|579.75|577.95|0
1644417560000|2022-02-09 14:39:20|579.29|577.49|578.36|576.56|579.52|577.72|578.36|576.56|0
1644417570000|2022-02-09 14:39:30|578.82|577.02|578.13|576.33|578.82|577.02|578.13|576.33|0
1644417580000|2022-02-09 14:39:40|578.24|576.44|578.82|577.02|578.82|577.02|578.13|576.33|0
1644417590000|2022-02-09 14:39:50|578.94|577.14|578.13|576.33|578.94|577.14|578.13|576.33|0
1644417600000|2022-02-09 14:40:00|577.43|575.63|577.2|575.4|577.43|575.63|577.2|575.4|0
1644417610000|2022-02-09 14:40:10|578.13|576.33|577.2|575.4|578.13|576.33|576.74|574.94|0
1644417620000|2022-02-09 14:40:20|576.74|574.94|576.04|574.24|576.74|574.94|576.04|574.24|0
1644417630000|2022-02-09 14:40:30|576.27|574.47|575.81|574.01|576.27|574.47|575.81|574.01|0
1644417640000|2022-02-09 14:40:40|576.27|574.47|576.74|574.94|576.74|574.94|576.27|574.47|0
1644417650000|2022-02-09 14:40:50|576.27|574.47|576.97|575.17|576.97|575.17|576.27|574.47|0
1644417660000|2022-02-09 14:41:00|576.74|574.94|576.97|575.17|576.97|575.17|576.04|574.24|0
1644417670000|2022-02-09 14:41:10|577.9|576.1|578.36|576.56|579.29|577.49|577.9|576.1|0
1644417680000|2022-02-09 14:41:20|577.43|575.63|577.66|575.86|577.66|575.86|577.43|575.63|0
1644417690000|2022-02-09 14:41:30|577.9|576.1|578.13|576.33|578.13|576.33|577.54|575.74|0
1644417700000|2022-02-09 14:41:40|577.66|575.86|577.9|576.1|577.9|576.1|577.31|575.51|0
1644417710000|2022-02-09 14:41:50|578.13|576.33|577.77|575.97|578.13|576.33|577.66|575.86|0
1644417720000|2022-02-09 14:42:00|577.66|575.86|578.59|576.79|578.59|576.79|577.31|575.51|0
1644417730000|2022-02-09 14:42:10|579.06|577.26|579.29|577.49|579.29|577.49|579.06|577.26|0
1644417740000|2022-02-09 14:42:20|578.82|577.02|579.29|577.49|579.75|577.95|578.82|577.02|0
1644417750000|2022-02-09 14:42:30|579.06|577.26|579.98|578.18|579.98|578.18|579.06|577.26|0
1644417760000|2022-02-09 14:42:40|580.22|578.42|581.61|579.81|581.61|579.81|580.22|578.42|0
1644417770000|2022-02-09 14:42:50|581.38|579.58|582.31|580.51|582.31|580.51|581.38|579.58|0
1644417780000|2022-02-09 14:43:00|582.07|580.27|580.68|578.88|582.07|580.27|580.68|578.88|0
1644417790000|2022-02-09 14:43:10|580.33|578.53|581.14|579.34|581.14|579.34|579.63|577.83|0
1644417800000|2022-02-09 14:43:20|581.38|579.58|580.45|578.65|581.38|579.58|580.45|578.65|0
1644417810000|2022-02-09 14:43:30|580.91|579.11|580.68|578.88|581.38|579.58|580.68|578.88|0
1644417820000|2022-02-09 14:43:40|580.22|578.42|579.98|578.18|580.22|578.42|579.75|577.95|0
1644417830000|2022-02-09 14:43:50|579.75|577.95|579.29|577.49|579.75|577.95|579.29|577.49|0
1644417840000|2022-02-09 14:44:00|578.59|576.79|579.52|577.72|579.52|577.72|578.59|576.79|0
1644417850000|2022-02-09 14:44:10|579.75|577.95|579.17|577.37|579.75|577.95|579.17|577.37|0
1644417860000|2022-02-09 14:44:20|579.29|577.49|579.17|577.37|579.52|577.72|579.17|577.37|0
1644417870000|2022-02-09 14:44:30|578.59|576.79|578.82|577.02|579.52|577.72|578.59|576.79|0
1644417880000|2022-02-09 14:44:40|579.05|577.25|579.88|578.08|579.98|578.18|579.05|577.25|0
1644417890000|2022-02-09 14:44:50|580.11|578.31|580.57|578.77|580.57|578.77|580.11|578.31|0
1644417900000|2022-02-09 14:45:00|580.8|579|583.12|581.32|583.12|581.32|580.8|579|0
1644417910000|2022-02-09 14:45:10|582.43|580.63|581.27|579.47|582.43|580.63|581.27|579.47|0
1644417920000|2022-02-09 14:45:20|581.5|579.7|581.96|580.16|581.96|580.16|581.5|579.7|0
1644417930000|2022-02-09 14:45:30|582.2|580.4|581.96|580.16|582.2|580.4|581.96|580.16|0
1644417940000|2022-02-09 14:45:40|581.73|579.93|580.34|578.54|581.73|579.93|580.11|578.31|0
1644417950000|2022-02-09 14:45:50|580.57|578.77|580.11|578.31|580.8|579|580.11|578.31|0
1644417960000|2022-02-09 14:46:00|580.22|578.42|581.27|579.47|581.27|579.47|580.22|578.42|0
1644417970000|2022-02-09 14:46:10|580.57|578.77|580.57|578.77|580.57|578.77|580.34|578.54|0
1644417980000|2022-02-09 14:46:20|580.34|578.54|581.27|579.47|581.27|579.47|580.11|578.31|0
1644417990000|2022-02-09 14:46:30|580.57|578.77|581.5|579.7|581.5|579.7|580.57|578.77|0
1644418000000|2022-02-09 14:46:40|580.57|578.77|580.8|579|581.04|579.24|580.57|578.77|0
1644418010000|2022-02-09 14:46:50|581.5|579.7|580.8|579|581.5|579.7|580.8|579|0
1644418020000|2022-02-09 14:47:00|581.04|579.24|580.8|579|581.04|579.24|580.34|578.54|0
1644418030000|2022-02-09 14:47:10|580.34|578.54|579.64|577.84|580.57|578.77|579.64|577.84|0
1644418040000|2022-02-09 14:47:20|579.41|577.61|579.64|577.84|579.88|578.08|579.41|577.61|0
1644418050000|2022-02-09 14:47:30|579.88|578.08|580.34|578.54|580.34|578.54|579.88|578.08|0
1644418060000|2022-02-09 14:47:40|580.11|578.31|578.95|577.15|580.11|578.31|578.95|577.15|0
1644418070000|2022-02-09 14:47:50|579.88|578.08|578.95|577.15|579.88|578.08|578.95|577.15|0
1644418080000|2022-02-09 14:48:00|580.34|578.54|579.64|577.84|580.34|578.54|579.64|577.84|0
1644418090000|2022-02-09 14:48:10|578.83|577.03|578.48|576.68|578.83|577.03|578.48|576.68|0
1644418100000|2022-02-09 14:48:20|577.56|575.76|578.25|576.45|578.25|576.45|577.56|575.76|0
1644418110000|2022-02-09 14:48:30|578.48|576.68|578.95|577.15|578.95|577.15|578.48|576.68|0
1644418120000|2022-02-09 14:48:40|578.25|576.45|577.79|575.99|578.25|576.45|577.56|575.76|0
1644418130000|2022-02-09 14:48:50|577.56|575.76|579.18|577.38|579.18|577.38|577.56|575.76|0
1644418140000|2022-02-09 14:49:00|578.72|576.92|579.41|577.61|579.41|577.61|578.72|576.92|0
1644418150000|2022-02-09 14:49:10|578.95|577.15|579.18|577.38|579.18|577.38|578.83|577.03|0
1644418160000|2022-02-09 14:49:20|579.41|577.61|580.11|578.31|580.11|578.31|579.41|577.61|0
1644418170000|2022-02-09 14:49:30|579.87|578.07|580.34|578.54|580.34|578.54|579.87|578.07|0
1644418180000|2022-02-09 14:49:40|580.8|579|580.45|578.65|580.8|579|580.45|578.65|0
1644418190000|2022-02-09 14:49:50|580.57|578.77|579.64|577.84|580.57|578.77|579.64|577.84|0
1644418200000|2022-02-09 14:50:00|579.87|578.07|579.75|577.95|580.11|578.31|579.75|577.95|0
1644418210000|2022-02-09 14:50:10|579.64|577.84|579.41|577.61|579.64|577.84|578.95|577.15|0
1644418220000|2022-02-09 14:50:20|579.18|577.38|578.95|577.15|579.18|577.38|578.95|577.15|0
1644418230000|2022-02-09 14:50:30|579.64|577.84|579.41|577.61|579.64|577.84|578.83|577.03|0
1644418240000|2022-02-09 14:50:40|578.95|577.15|578.95|577.15|579.41|577.61|578.95|577.15|0
1644418250000|2022-02-09 14:50:50|579.18|577.38|578.48|576.68|579.18|577.38|578.48|576.68|0
1644418260000|2022-02-09 14:51:00|578.71|576.91|577.56|575.76|578.71|576.91|577.56|575.76|0
1644418270000|2022-02-09 14:51:10|577.32|575.52|577.09|575.29|577.56|575.76|577.09|575.29|0
1644418280000|2022-02-09 14:51:20|576.86|575.06|577.67|575.87|577.67|575.87|576.86|575.06|0
1644418290000|2022-02-09 14:51:30|577.79|575.99|577.79|575.99|578.02|576.22|577.79|575.99|0
1644418300000|2022-02-09 14:51:40|578.02|576.22|578.25|576.45|578.25|576.45|578.02|576.22|0
1644418310000|2022-02-09 14:51:50|578.02|576.22|577.79|575.99|578.02|576.22|577.79|575.99|0
1644418320000|2022-02-09 14:52:00|578.48|576.68|579.41|577.61|579.41|577.61|578.48|576.68|0
1644418330000|2022-02-09 14:52:10|579.18|577.38|578.02|576.22|579.18|577.38|578.02|576.22|0
1644418340000|2022-02-09 14:52:20|577.09|575.29|577.32|575.52|577.32|575.52|576.17|574.37|0
1644418350000|2022-02-09 14:52:30|577.09|575.29|576.86|575.06|577.09|575.29|576.86|575.06|0
1644418360000|2022-02-09 14:52:40|576.63|574.83|576.86|575.06|576.86|575.06|576.28|574.48|0
1644418370000|2022-02-09 14:52:50|576.63|574.83|576.4|574.6|576.63|574.83|576.4|574.6|0
1644418380000|2022-02-09 14:53:00|576.17|574.37|575.24|573.44|576.17|574.37|575.24|573.44|0
1644418390000|2022-02-09 14:53:10|575.47|573.67|575.01|573.21|575.47|573.67|574.78|572.98|0
1644418400000|2022-02-09 14:53:20|575.24|573.44|574.78|572.98|575.24|573.44|574.55|572.75|0
1644418410000|2022-02-09 14:53:30|575.24|573.44|574.78|572.98|575.24|573.44|574.54|572.74|0
1644418420000|2022-02-09 14:53:40|574.54|572.74|574.78|572.98|574.78|572.98|574.54|572.74|0
1644418430000|2022-02-09 14:53:50|575.01|573.21|575.24|573.44|575.24|573.44|574.89|573.09|0
1644418440000|2022-02-09 14:54:00|575.93|574.13|575.7|573.9|575.93|574.13|575.7|573.9|0
1644418450000|2022-02-09 14:54:10|575.81|574.01|575.93|574.13|576.4|574.6|575.81|574.01|0
1644418460000|2022-02-09 14:54:20|574.78|572.98|575.24|573.44|575.24|573.44|574.78|572.98|0
1644418470000|2022-02-09 14:54:30|575.47|573.67|575.93|574.13|576.16|574.36|575.47|573.67|0
1644418480000|2022-02-09 14:54:40|576.16|574.36|576.4|574.6|576.4|574.6|576.16|574.36|0
1644418490000|2022-02-09 14:54:50|576.16|574.36|576.28|574.48|576.28|574.48|576.16|574.36|0
1644418500000|2022-02-09 14:55:00|576.4|574.6|575.7|573.9|576.86|575.06|575.7|573.9|0
1644418510000|2022-02-09 14:55:10|575.93|574.13|575.24|573.44|575.93|574.13|575.24|573.44|0
1644418520000|2022-02-09 14:55:20|575.7|573.9|576.51|574.71|576.51|574.71|575.7|573.9|0
1644418530000|2022-02-09 14:55:30|576.16|574.36|576.63|574.83|576.63|574.83|576.16|574.36|0
1644418540000|2022-02-09 14:55:40|576.4|574.6|576.16|574.36|576.51|574.71|576.16|574.36|0
1644418550000|2022-02-09 14:55:50|575.93|574.13|576.4|574.6|576.4|574.6|575.93|574.13|0
1644418560000|2022-02-09 14:56:00|576.16|574.36|576.63|574.83|576.86|575.06|576.16|574.36|0
1644418570000|2022-02-09 14:56:10|577.09|575.29|577.09|575.29|577.32|575.52|577.09|575.29|0
1644418580000|2022-02-09 14:56:20|576.86|575.06|577.32|575.52|577.32|575.52|576.86|575.06|0
1644418590000|2022-02-09 14:56:30|577.09|575.29|576.4|574.6|577.09|575.29|576.4|574.6|0
1644418600000|2022-02-09 14:56:40|576.51|574.71|577.09|575.29|577.09|575.29|576.51|574.71|0
1644418610000|2022-02-09 14:56:50|577.32|575.52|577.09|575.29|577.32|575.52|576.86|575.06|0
1644418620000|2022-02-09 14:57:00|576.16|574.36|575.24|573.44|576.39|574.59|575.24|573.44|0
1644418630000|2022-02-09 14:57:10|575.93|574.13|575.47|573.67|575.93|574.13|575.47|573.67|0
1644418640000|2022-02-09 14:57:20|575.24|573.44|575.12|573.32|575.24|573.44|574.77|572.97|0
1644418650000|2022-02-09 14:57:30|575.01|573.21|574.54|572.74|575.01|573.21|574.08|572.28|0
1644418660000|2022-02-09 14:57:40|574.31|572.51|574.31|572.51|574.42|572.62|574.31|572.51|0
1644418670000|2022-02-09 14:57:50|573.15|571.35|573.85|572.05|574.08|572.28|573.15|571.35|0
1644418680000|2022-02-09 14:58:00|574.08|572.28|573.62|571.82|574.08|572.28|573.62|571.82|0
1644418690000|2022-02-09 14:58:10|573.85|572.05|575.24|573.44|575.24|573.44|573.85|572.05|0
1644418700000|2022-02-09 14:58:20|575.01|573.21|574.65|572.85|575.01|573.21|574.65|572.85|0
1644418710000|2022-02-09 14:58:30|575.24|573.44|575.93|574.13|575.93|574.13|575.24|573.44|0
1644418720000|2022-02-09 14:58:40|575.7|573.9|575.58|573.78|575.7|573.9|575.24|573.44|0
1644418730000|2022-02-09 14:58:50|575.47|573.67|575.7|573.9|575.7|573.9|575.47|573.67|0
1644418740000|2022-02-09 14:59:00|575.93|574.13|576.86|575.06|576.86|575.06|575.93|574.13|0
1644418750000|2022-02-09 14:59:10|577.32|575.52|577.55|575.75|577.55|575.75|576.86|575.06|0
1644418760000|2022-02-09 14:59:20|577.09|575.29|577.55|575.75|577.55|575.75|577.09|575.29|0
1644418770000|2022-02-09 14:59:30|577.78|575.98|578.48|576.68|578.48|576.68|577.78|575.98|0
1644418780000|2022-02-09 14:59:40|578.25|576.45|578.13|576.33|578.25|576.45|578.13|576.33|0
1644418790000|2022-02-09 14:59:50|577.55|575.75|576.39|574.59|577.55|575.75|576.39|574.59|0
1644418800000|2022-02-09 15:00:00|575.7|573.9|575.7|573.9|575.93|574.13|575.7|573.9|0
1644418810000|2022-02-09 15:00:10|575.93|574.13|575.47|573.67|576.97|575.17|575.47|573.67|0
1644418820000|2022-02-09 15:00:20|575.93|574.13|575.47|573.67|575.93|574.13|575.47|573.67|0
1644418830000|2022-02-09 15:00:30|575.58|573.78|575.93|574.13|576.16|574.36|575.47|573.67|0
1644418840000|2022-02-09 15:00:40|576.16|574.36|576.39|574.59|576.39|574.59|575.93|574.13|0
1644418850000|2022-02-09 15:00:50|575.7|573.9|575.93|574.13|575.93|574.13|575.47|573.67|0
1644418860000|2022-02-09 15:01:00|576.62|574.82|576.62|574.82|577.09|575.29|576.5|574.7|0
1644418870000|2022-02-09 15:01:10|577.09|575.29|576.97|575.17|577.32|575.52|576.97|575.17|0
1644418880000|2022-02-09 15:01:20|576.86|575.06|575|573.2|576.86|575.06|575|573.2|0
1644418890000|2022-02-09 15:01:30|575.23|573.43|575.7|573.9|576.39|574.59|575.23|573.43|0
1644418900000|2022-02-09 15:01:40|575.93|574.13|576.39|574.59|576.39|574.59|575.93|574.13|0
1644418910000|2022-02-09 15:01:50|576.62|574.82|576.16|574.36|576.62|574.82|576.16|574.36|0
1644418920000|2022-02-09 15:02:00|576.62|574.82|577.09|575.29|577.43|575.63|576.62|574.82|0
1644418930000|2022-02-09 15:02:10|577.32|575.52|578.01|576.21|578.71|576.91|577.32|575.52|0
1644418940000|2022-02-09 15:02:20|578.24|576.44|578.71|576.91|578.71|576.91|578.24|576.44|0
1644418950000|2022-02-09 15:02:30|578.94|577.14|579.87|578.07|579.87|578.07|578.94|577.14|0
1644418960000|2022-02-09 15:02:40|580.1|578.3|580.33|578.53|580.33|578.53|580.1|578.3|0
1644418970000|2022-02-09 15:02:50|579.87|578.07|580.33|578.53|580.33|578.53|579.75|577.95|0
1644418980000|2022-02-09 15:03:00|579.87|578.07|579.87|578.07|580.1|578.3|579.87|578.07|0
1644418990000|2022-02-09 15:03:10|580.1|578.3|579.4|577.6|580.1|578.3|579.4|577.6|0
1644419000000|2022-02-09 15:03:20|579.64|577.84|579.87|578.07|579.87|578.07|579.63|577.83|0
1644419010000|2022-02-09 15:03:30|579.63|577.83|579.63|577.83|579.87|578.07|579.63|577.83|0
1644419020000|2022-02-09 15:03:40|579.4|577.6|579.4|577.6|579.63|577.83|579.4|577.6|0
1644419030000|2022-02-09 15:03:50|579.63|577.83|580.1|578.3|580.1|578.3|579.63|577.83|0
1644419040000|2022-02-09 15:04:00|579.87|578.07|580.79|578.99|580.79|578.99|579.87|578.07|0
1644419050000|2022-02-09 15:04:10|580.1|578.3|580.79|578.99|580.79|578.99|580.1|578.3|0
1644419060000|2022-02-09 15:04:20|580.56|578.76|580.33|578.53|580.56|578.76|580.33|578.53|0
1644419070000|2022-02-09 15:04:30|579.87|578.07|579.87|578.07|579.87|578.07|579.63|577.83|0
1644419080000|2022-02-09 15:04:40|580.1|578.3|579.87|578.07|580.33|578.53|579.87|578.07|0
1644419090000|2022-02-09 15:04:50|579.75|577.95|579.75|577.95|579.75|577.95|579.75|577.95|0
1644419100000|2022-02-09 15:05:00|579.63|577.83|579.4|577.6|579.63|577.83|579.4|577.6|0
1644419110000|2022-02-09 15:05:10|579.17|577.37|579.17|577.37|579.17|577.37|578.71|576.91|0
1644419120000|2022-02-09 15:05:20|578.94|577.14|578.47|576.67|578.94|577.14|578.47|576.67|0
1644419130000|2022-02-09 15:05:30|578.71|576.91|578.71|576.91|578.94|577.14|578.71|576.91|0
1644419140000|2022-02-09 15:05:40|578.47|576.67|578.24|576.44|578.47|576.67|578.01|576.21|0
1644419150000|2022-02-09 15:05:50|577.78|575.98|577.78|575.98|577.78|575.98|577.55|575.75|0
1644419160000|2022-02-09 15:06:00|578.01|576.21|578.24|576.44|578.47|576.67|578.01|576.21|0
1644419170000|2022-02-09 15:06:10|578.01|576.21|578.01|576.21|578.01|576.21|577.78|575.98|0
1644419180000|2022-02-09 15:06:20|578.24|576.44|578.47|576.67|578.47|576.67|577.78|575.98|0
1644419190000|2022-02-09 15:06:30|578.01|576.21|576.62|574.82|578.01|576.21|576.62|574.82|0
1644419200000|2022-02-09 15:06:40|577.08|575.28|577.55|575.75|577.55|575.75|577.08|575.28|0
1644419210000|2022-02-09 15:06:50|577.2|575.4|578.24|576.44|578.24|576.44|577.2|575.4|0
1644419220000|2022-02-09 15:07:00|578.47|576.67|579.17|577.37|579.17|577.37|578.47|576.67|0
1644419230000|2022-02-09 15:07:10|578.71|576.91|579.17|577.37|579.17|577.37|578.71|576.91|0
1644419240000|2022-02-09 15:07:20|579.86|578.06|579.63|577.83|580.1|578.3|579.63|577.83|0
1644419250000|2022-02-09 15:07:30|579.86|578.06|580.79|578.99|580.79|578.99|579.86|578.06|0
1644419260000|2022-02-09 15:07:40|581.26|579.46|580.56|578.76|581.26|579.46|580.56|578.76|0
1644419270000|2022-02-09 15:07:50|580.33|578.53|581.02|579.22|581.02|579.22|580.33|578.53|0
1644419280000|2022-02-09 15:08:00|580.79|578.99|581.02|579.22|581.02|579.22|580.79|578.99|0
1644419290000|2022-02-09 15:08:10|581.26|579.46|581.26|579.46|581.26|579.46|581.26|579.46|0
1644419300000|2022-02-09 15:08:20|581.95|580.15|581.72|579.92|581.95|580.15|581.72|579.92|0
1644419310000|2022-02-09 15:08:30|581.49|579.69|581.72|579.92|581.72|579.92|581.49|579.69|0
1644419320000|2022-02-09 15:08:40|581.6|579.8|583.11|581.31|583.11|581.31|581.6|579.8|0
1644419330000|2022-02-09 15:08:50|582.42|580.62|582.88|581.08|582.88|581.08|582.42|580.62|0
1644419340000|2022-02-09 15:09:00|583.34|581.54|583.11|581.31|583.58|581.78|583.11|581.31|0
1644419350000|2022-02-09 15:09:10|582.42|580.62|581.95|580.15|582.65|580.85|581.95|580.15|0
1644419360000|2022-02-09 15:09:20|582.18|580.38|582.18|580.38|582.42|580.62|582.18|580.38|0
1644419370000|2022-02-09 15:09:30|581.95|580.15|581.49|579.69|581.95|580.15|581.49|579.69|0
1644419380000|2022-02-09 15:09:40|581.95|580.15|581.25|579.45|581.95|580.15|581.25|579.45|0
1644419390000|2022-02-09 15:09:50|581.02|579.22|581.02|579.22|581.02|579.22|581.02|579.22|0
1644419400000|2022-02-09 15:10:00|581.95|580.15|582.88|581.08|582.88|581.08|581.95|580.15|0
1644419410000|2022-02-09 15:10:10|582.65|580.85|582.65|580.85|582.88|581.08|582.65|580.85|0
1644419420000|2022-02-09 15:10:20|582.41|580.61|581.95|580.15|582.41|580.61|581.95|580.15|0
1644419430000|2022-02-09 15:10:30|581.49|579.69|581.25|579.45|581.49|579.69|581.25|579.45|0
1644419440000|2022-02-09 15:10:40|580.79|578.99|580.09|578.29|580.79|578.99|580.09|578.29|0
1644419450000|2022-02-09 15:10:50|579.63|577.83|579.4|577.6|579.63|577.83|579.17|577.37|0
1644419460000|2022-02-09 15:11:00|578.94|577.14|579.17|577.37|579.17|577.37|578.94|577.14|0
1644419470000|2022-02-09 15:11:10|578.94|577.14|579.74|577.94|579.74|577.94|578.94|577.14|0
1644419480000|2022-02-09 15:11:20|579.4|577.6|578.94|577.14|579.63|577.83|578.94|577.14|0
1644419490000|2022-02-09 15:11:30|579.17|577.37|578.93|577.13|579.17|577.37|578.93|577.13|0
1644419500000|2022-02-09 15:11:40|578.24|576.44|578.24|576.44|578.24|576.44|578.01|576.21|0
1644419510000|2022-02-09 15:11:50|578.01|576.21|578.7|576.9|578.7|576.9|577.54|575.74|0
1644419520000|2022-02-09 15:12:00|578.47|576.67|577.78|575.98|578.47|576.67|577.78|575.98|0
1644419530000|2022-02-09 15:12:10|578.47|576.67|578.01|576.21|578.7|576.9|578.01|576.21|0
1644419540000|2022-02-09 15:12:20|578.24|576.44|578.93|577.13|578.93|577.13|578.24|576.44|0
1644419550000|2022-02-09 15:12:30|578.47|576.67|578.93|577.13|578.93|577.13|578.47|576.67|0
1644419560000|2022-02-09 15:12:40|578.7|576.9|578.24|576.44|578.7|576.9|578.24|576.44|0
1644419570000|2022-02-09 15:12:50|578.01|576.21|577.78|575.98|578.01|576.21|577.78|575.98|0
1644419580000|2022-02-09 15:13:00|578.24|576.44|576.85|575.05|578.24|576.44|576.85|575.05|0
1644419590000|2022-02-09 15:13:10|577.08|575.28|575.92|574.12|577.08|575.28|575.92|574.12|0
1644419600000|2022-02-09 15:13:20|576.15|574.35|576.85|575.05|576.85|575.05|576.15|574.35|0
1644419610000|2022-02-09 15:13:30|577.08|575.28|577.54|575.74|577.78|575.98|577.08|575.28|0
1644419620000|2022-02-09 15:13:40|577.31|575.51|576.85|575.05|577.54|575.74|576.62|574.82|0
1644419630000|2022-02-09 15:13:50|576.62|574.82|576.39|574.59|576.62|574.82|576.39|574.59|0
1644419640000|2022-02-09 15:14:00|576.15|574.35|575.8|574|576.15|574.35|575.8|574|0
1644419650000|2022-02-09 15:14:10|575.92|574.12|575|573.2|575.92|574.12|575|573.2|0
1644419660000|2022-02-09 15:14:20|575.92|574.12|576.85|575.05|576.85|575.05|575.92|574.12|0
1644419670000|2022-02-09 15:14:30|576.62|574.82|576.85|575.05|577.08|575.28|576.62|574.82|0
1644419680000|2022-02-09 15:14:40|577.31|575.51|577.31|575.51|577.31|575.51|577.08|575.28|0
1644419690000|2022-02-09 15:14:50|577.08|575.28|577.08|575.28|577.08|575.28|577.08|575.28|0
1644419700000|2022-02-09 15:15:00|577.19|575.39|578.01|576.21|578.24|576.44|577.19|575.39|0
1644419710000|2022-02-09 15:15:10|576.85|575.05|577.54|575.74|577.77|575.97|576.85|575.05|0
1644419720000|2022-02-09 15:15:20|577.77|575.97|577.08|575.28|577.77|575.97|576.85|575.05|0
1644419730000|2022-02-09 15:15:30|577.31|575.51|577.08|575.28|577.31|575.51|576.85|575.05|0
1644419740000|2022-02-09 15:15:40|577.31|575.51|578.47|576.67|578.47|576.67|577.31|575.51|0
1644419750000|2022-02-09 15:15:50|578.7|576.9|578.35|576.55|578.7|576.9|578.35|576.55|0
1644419760000|2022-02-09 15:16:00|578.7|576.9|578.93|577.13|578.93|577.13|578.7|576.9|0
1644419770000|2022-02-09 15:16:10|578.35|576.55|578.93|577.13|578.93|577.13|578.35|576.55|0
1644419780000|2022-02-09 15:16:20|579.16|577.36|579.86|578.06|579.86|578.06|579.16|577.36|0
1644419790000|2022-02-09 15:16:30|579.63|577.83|578.7|576.9|579.63|577.83|578.7|576.9|0
1644419800000|2022-02-09 15:16:40|578.93|577.13|578.47|576.67|578.93|577.13|578.47|576.67|0
1644419810000|2022-02-09 15:16:50|578.01|576.21|578.01|576.21|578.01|576.21|578.01|576.21|0
1644419820000|2022-02-09 15:17:00|578.24|576.44|578.93|577.13|578.93|577.13|578.24|576.44|0
1644419830000|2022-02-09 15:17:10|578.7|576.9|578.93|577.13|578.93|577.13|578.7|576.9|0
1644419840000|2022-02-09 15:17:20|578.47|576.67|577.54|575.74|578.47|576.67|577.54|575.74|0
1644419850000|2022-02-09 15:17:30|577.08|575.28|577.54|575.74|577.88|576.08|577.08|575.28|0
1644419860000|2022-02-09 15:17:40|577.65|575.85|578.47|576.67|578.47|576.67|577.65|575.85|0
1644419870000|2022-02-09 15:17:50|578.7|576.9|579.16|577.36|579.16|577.36|578.7|576.9|0
1644419880000|2022-02-09 15:18:00|579.4|577.6|579.39|577.59|579.63|577.83|579.39|577.59|0
1644419890000|2022-02-09 15:18:10|579.63|577.83|579.63|577.83|580.09|578.29|579.63|577.83|0
1644419900000|2022-02-09 15:18:20|579.39|577.59|578.93|577.13|579.39|577.59|578.93|577.13|0
1644419910000|2022-02-09 15:18:30|578.24|576.44|577.08|575.28|578.24|576.44|577.08|575.28|0
1644419920000|2022-02-09 15:18:40|577.31|575.51|577.31|575.51|577.54|575.74|577.31|575.51|0
1644419930000|2022-02-09 15:18:50|577.08|575.28|577.19|575.39|577.19|575.39|576.85|575.05|0
1644419940000|2022-02-09 15:19:00|577.31|575.51|578|576.2|578|576.2|577.31|575.51|0
1644419950000|2022-02-09 15:19:10|578.12|576.32|577.77|575.97|578.12|576.32|577.54|575.74|0
1644419960000|2022-02-09 15:19:20|576.85|575.05|576.85|575.05|577.08|575.28|576.85|575.05|0
1644419970000|2022-02-09 15:19:30|576.61|574.81|575.46|573.66|576.61|574.81|575.46|573.66|0
1644419980000|2022-02-09 15:19:40|575.69|573.89|575.22|573.42|575.69|573.89|574.99|573.19|0
1644419990000|2022-02-09 15:19:50|575.1|573.3|573.6|571.8|575.1|573.3|573.6|571.8|0
1644420000000|2022-02-09 15:20:00|573.84|572.04|574.07|572.27|574.07|572.27|573.84|572.04|0
1644420010000|2022-02-09 15:20:10|573.84|572.04|573.37|571.57|573.84|572.04|573.37|571.57|0
1644420020000|2022-02-09 15:20:20|573.6|571.8|572.45|570.65|573.6|571.8|572.45|570.65|0
1644420030000|2022-02-09 15:20:30|572.68|570.88|573.14|571.34|573.14|571.34|572.45|570.65|0
1644420040000|2022-02-09 15:20:40|573.37|571.57|573.6|571.8|573.6|571.8|573.25|571.45|0
1644420050000|2022-02-09 15:20:50|574.53|572.73|574.99|573.19|575.22|573.42|574.53|572.73|0
1644420060000|2022-02-09 15:21:00|575.69|573.89|575.92|574.12|576.61|574.81|575.69|573.89|0
1644420070000|2022-02-09 15:21:10|576.15|574.35|576.15|574.35|576.38|574.58|576.15|574.35|0
1644420080000|2022-02-09 15:21:20|575.46|573.66|576.15|574.35|576.15|574.35|575.46|573.66|0
1644420090000|2022-02-09 15:21:30|575.92|574.12|575.69|573.89|576.15|574.35|575.69|573.89|0
1644420100000|2022-02-09 15:21:40|576.38|574.58|576.38|574.58|576.61|574.81|576.38|574.58|0
1644420110000|2022-02-09 15:21:50|576.61|574.81|575.45|573.65|576.72|574.92|575.45|573.65|0
1644420120000|2022-02-09 15:22:00|575.92|574.12|576.38|574.58|576.38|574.58|575.92|574.12|0
1644420130000|2022-02-09 15:22:10|576.15|574.35|576.03|574.23|576.15|574.35|575.92|574.12|0
1644420140000|2022-02-09 15:22:20|575.92|574.12|575.92|574.12|575.92|574.12|575.92|574.12|0
1644420150000|2022-02-09 15:22:30|576.15|574.35|575.22|573.42|576.15|574.35|575.22|573.42|0
1644420160000|2022-02-09 15:22:40|575.69|573.89|575.69|573.89|575.92|574.12|575.69|573.89|0
1644420170000|2022-02-09 15:22:50|575.45|573.65|575.22|573.42|575.45|573.65|574.99|573.19|0
1644420180000|2022-02-09 15:23:00|574.53|572.73|574.53|572.73|574.76|572.96|574.53|572.73|0
1644420190000|2022-02-09 15:23:10|574.3|572.5|573.6|571.8|574.3|572.5|573.6|571.8|0
1644420200000|2022-02-09 15:23:20|573.83|572.03|574.76|572.96|574.99|573.19|573.83|572.03|0
1644420210000|2022-02-09 15:23:30|574.53|572.73|575.69|573.89|575.69|573.89|574.53|572.73|0
1644420220000|2022-02-09 15:23:40|576.61|574.81|576.61|574.81|576.84|575.04|576.38|574.58|0
1644420230000|2022-02-09 15:23:50|576.26|574.46|577.07|575.27|577.07|575.27|576.26|574.46|0
1644420240000|2022-02-09 15:24:00|577.54|575.74|577.31|575.51|577.54|575.74|577.07|575.27|0
1644420250000|2022-02-09 15:24:10|576.72|574.92|577.07|575.27|577.07|575.27|576.15|574.35|0
1644420260000|2022-02-09 15:24:20|575.92|574.12|576.38|574.58|576.38|574.58|575.92|574.12|0
1644420270000|2022-02-09 15:24:30|576.84|575.04|577.31|575.51|577.31|575.51|576.84|575.04|0
1644420280000|2022-02-09 15:24:40|577.54|575.74|577.77|575.97|577.77|575.97|577.54|575.74|0
1644420290000|2022-02-09 15:24:50|577.54|575.74|577.54|575.74|577.77|575.97|577.31|575.51|0
1644420300000|2022-02-09 15:25:00|574.53|572.73|575.22|573.42|575.22|573.42|574.53|572.73|0
1644420310000|2022-02-09 15:25:10|575.45|573.65|577.77|575.97|577.77|575.97|575.45|573.65|0
1644420320000|2022-02-09 15:25:20|577.88|576.08|578.7|576.9|578.7|576.9|577.88|576.08|0
1644420330000|2022-02-09 15:25:30|579.16|577.36|578.7|576.9|579.16|577.36|578.7|576.9|0
1644420340000|2022-02-09 15:25:40|577.31|575.51|577.54|575.74|577.54|575.74|577.31|575.51|0
1644420350000|2022-02-09 15:25:50|577.77|575.97|578|576.2|578.7|576.9|577.77|575.97|0
1644420360000|2022-02-09 15:26:00|578.23|576.43|579.39|577.59|579.39|577.59|578.23|576.43|0
1644420370000|2022-02-09 15:26:10|580.78|578.98|580.32|578.52|580.78|578.98|580.32|578.52|0
1644420380000|2022-02-09 15:26:20|580.09|578.29|580.55|578.75|580.55|578.75|580.09|578.29|0
1644420390000|2022-02-09 15:26:30|580.32|578.52|581.25|579.45|581.25|579.45|580.32|578.52|0
1644420400000|2022-02-09 15:26:40|581.01|579.21|581.01|579.21|581.25|579.45|581.01|579.21|0
1644420410000|2022-02-09 15:26:50|580.55|578.75|581.01|579.21|581.01|579.21|580.55|578.75|0
1644420420000|2022-02-09 15:27:00|581.25|579.45|581.48|579.68|581.94|580.14|581.25|579.45|0
1644420430000|2022-02-09 15:27:10|581.25|579.45|579.85|578.05|581.25|579.45|579.85|578.05|0
1644420440000|2022-02-09 15:27:20|579.62|577.82|578.69|576.89|579.62|577.82|578.69|576.89|0
1644420450000|2022-02-09 15:27:30|578.93|577.13|578.93|577.13|578.93|577.13|578.69|576.89|0
1644420460000|2022-02-09 15:27:40|579.16|577.36|579.27|577.47|579.39|577.59|579.16|577.36|0
1644420470000|2022-02-09 15:27:50|579.16|577.36|579.16|577.36|579.62|577.82|579.16|577.36|0
1644420480000|2022-02-09 15:28:00|578.93|577.13|579.62|577.82|579.62|577.82|578.93|577.13|0
1644420490000|2022-02-09 15:28:10|578.93|577.13|579.16|577.36|579.62|577.82|578.93|577.13|0
1644420500000|2022-02-09 15:28:20|578.93|577.13|577.77|575.97|578.93|577.13|577.77|575.97|0
1644420510000|2022-02-09 15:28:30|578|576.2|578|576.2|578|576.2|577.88|576.08|0
1644420520000|2022-02-09 15:28:40|577.77|575.97|578.23|576.43|578.23|576.43|577.3|575.5|0
1644420530000|2022-02-09 15:28:50|578.46|576.66|578.93|577.13|578.93|577.13|578.46|576.66|0
1644420540000|2022-02-09 15:29:00|579.16|577.36|579.16|577.36|579.39|577.59|578.69|576.89|0
1644420550000|2022-02-09 15:29:10|579.39|577.59|578.46|576.66|579.62|577.82|578.46|576.66|0
1644420560000|2022-02-09 15:29:20|578.69|576.89|577.77|575.97|578.69|576.89|577.77|575.97|0
1644420570000|2022-02-09 15:29:30|578.46|576.66|578|576.2|578.46|576.66|577.88|576.08|0
1644420580000|2022-02-09 15:29:40|578.46|576.66|579.04|577.24|579.04|577.24|578.46|576.66|0
1644420590000|2022-02-09 15:29:50|579.16|577.36|579.16|577.36|579.39|577.59|578.92|577.12|0
1644420600000|2022-02-09 15:30:00|579.73|577.93|579.85|578.05|580.08|578.28|579.73|577.93|0
1644420610000|2022-02-09 15:30:10|580.32|578.52|580.32|578.52|580.78|578.98|580.32|578.52|0
1644420620000|2022-02-09 15:30:20|580.08|578.28|579.39|577.59|580.32|578.52|579.39|577.59|0
1644420630000|2022-02-09 15:30:30|579.16|577.36|579.62|577.82|579.62|577.82|579.16|577.36|0
1644420640000|2022-02-09 15:30:40|579.85|578.05|579.39|577.59|580.08|578.28|579.39|577.59|0
1644420650000|2022-02-09 15:30:50|579.16|577.36|579.85|578.05|579.85|578.05|579.16|577.36|0
1644420660000|2022-02-09 15:31:00|580.19|578.39|580.32|578.52|580.78|578.98|580.08|578.28|0
1644420670000|2022-02-09 15:31:10|580.08|578.28|578.92|577.12|580.08|578.28|578.92|577.12|0
1644420680000|2022-02-09 15:31:20|578.69|576.89|579.16|577.36|579.16|577.36|578.69|576.89|0
1644420690000|2022-02-09 15:31:30|580.08|578.28|580.55|578.75|580.55|578.75|580.08|578.28|0
1644420700000|2022-02-09 15:31:40|580.31|578.51|581.01|579.21|581.01|579.21|580.31|578.51|0
1644420710000|2022-02-09 15:31:50|580.55|578.75|581.01|579.21|581.01|579.21|580.55|578.75|0
1644420720000|2022-02-09 15:32:00|581.47|579.67|581.01|579.21|581.47|579.67|581.01|579.21|0
1644420730000|2022-02-09 15:32:10|581.24|579.44|582.63|580.83|582.63|580.83|581.24|579.44|0
1644420740000|2022-02-09 15:32:20|582.4|580.6|581.94|580.14|582.4|580.6|581.94|580.14|0
1644420750000|2022-02-09 15:32:30|582.17|580.37|583.56|581.76|583.56|581.76|582.17|580.37|0
1644420760000|2022-02-09 15:32:40|583.33|581.53|584.26|582.46|584.49|582.69|583.33|581.53|0
1644420770000|2022-02-09 15:32:50|583.8|582|584.26|582.46|584.26|582.46|583.8|582|0
1644420780000|2022-02-09 15:33:00|584.72|582.92|585.65|583.85|585.65|583.85|584.72|582.92|0
1644420790000|2022-02-09 15:33:10|585.89|584.09|585.89|584.09|585.89|584.09|585.65|583.85|0
1644420800000|2022-02-09 15:33:20|585.65|583.85|585.42|583.62|585.65|583.85|585.42|583.62|0
1644420810000|2022-02-09 15:33:30|585.19|583.39|585.42|583.62|585.65|583.85|585.19|583.39|0
1644420820000|2022-02-09 15:33:40|585.89|584.09|585.89|584.09|586.35|584.55|585.89|584.09|0
1644420830000|2022-02-09 15:33:50|585.65|583.85|586|584.2|586|584.2|585.65|583.85|0
1644420840000|2022-02-09 15:34:00|586.12|584.32|585.19|583.39|586.12|584.32|585.19|583.39|0
1644420850000|2022-02-09 15:34:10|585.65|583.85|585.65|583.85|585.89|584.09|585.65|583.85|0
1644420860000|2022-02-09 15:34:20|585.19|583.39|585.53|583.73|585.53|583.73|585.19|583.39|0
1644420870000|2022-02-09 15:34:30|585.89|584.09|585.88|584.08|586.12|584.32|585.88|584.08|0
1644420880000|2022-02-09 15:34:40|586|584.2|585.88|584.08|586.12|584.32|585.88|584.08|0
1644420890000|2022-02-09 15:34:50|586.12|584.32|585.42|583.62|586.12|584.32|585.42|583.62|0
1644420900000|2022-02-09 15:35:00|585.65|583.85|585.88|584.08|585.88|584.08|585.42|583.62|0
1644420910000|2022-02-09 15:35:10|585.65|583.85|584.72|582.92|585.65|583.85|584.72|582.92|0
1644420920000|2022-02-09 15:35:20|584.96|583.16|584.96|583.16|584.96|583.16|584.96|583.16|0
1644420930000|2022-02-09 15:35:30|585.42|583.62|585.07|583.27|585.42|583.62|585.07|583.27|0
1644420940000|2022-02-09 15:35:40|585.42|583.62|585.65|583.85|585.88|584.08|585.42|583.62|0
1644420950000|2022-02-09 15:35:50|585.42|583.62|585.42|583.62|585.42|583.62|585.19|583.39|0
1644420960000|2022-02-09 15:36:00|585.19|583.39|585.19|583.39|585.19|583.39|584.95|583.15|0
1644420970000|2022-02-09 15:36:10|584.95|583.15|584.95|583.15|585.19|583.39|584.72|582.92|0
1644420980000|2022-02-09 15:36:20|585.65|583.85|585.3|583.5|585.88|584.08|585.3|583.5|0
1644420990000|2022-02-09 15:36:30|585.19|583.39|585.65|583.85|585.65|583.85|585.19|583.39|0
1644421000000|2022-02-09 15:36:40|585.42|583.62|585.19|583.39|585.42|583.62|585.19|583.39|0
1644421010000|2022-02-09 15:36:50|585.42|583.62|584.95|583.15|585.42|583.62|584.95|583.15|0
1644421020000|2022-02-09 15:37:00|585.19|583.39|584.95|583.15|585.19|583.39|584.72|582.92|0
1644421030000|2022-02-09 15:37:10|584.83|583.03|584.95|583.15|584.95|583.15|584.83|583.03|0
1644421040000|2022-02-09 15:37:20|585.19|583.39|584.72|582.92|585.19|583.39|584.72|582.92|0
1644421050000|2022-02-09 15:37:30|585.19|583.39|585.19|583.39|585.19|583.39|584.95|583.15|0
1644421060000|2022-02-09 15:37:40|585.42|583.62|585.42|583.62|585.65|583.85|585.42|583.62|0
1644421070000|2022-02-09 15:37:50|585.19|583.39|585.07|583.27|585.19|583.39|585.07|583.27|0
1644421080000|2022-02-09 15:38:00|584.95|583.15|585.42|583.62|585.88|584.08|584.95|583.15|0
1644421090000|2022-02-09 15:38:10|585.19|583.39|584.95|583.15|585.19|583.39|584.95|583.15|0
1644421100000|2022-02-09 15:38:20|585.19|583.39|584.72|582.92|585.19|583.39|584.72|582.92|0
1644421110000|2022-02-09 15:38:30|584.49|582.69|584.02|582.22|584.49|582.69|584.02|582.22|0
1644421120000|2022-02-09 15:38:40|584.26|582.46|584.02|582.22|584.26|582.46|584.02|582.22|0
1644421130000|2022-02-09 15:38:50|583.79|581.99|583.33|581.53|583.79|581.99|583.33|581.53|0
1644421140000|2022-02-09 15:39:00|583.44|581.64|582.86|581.06|583.44|581.64|582.86|581.06|0
1644421150000|2022-02-09 15:39:10|582.63|580.83|583.33|581.53|583.33|581.53|582.63|580.83|0
1644421160000|2022-02-09 15:39:20|582.97|581.17|583.33|581.53|583.33|581.53|582.86|581.06|0
1644421170000|2022-02-09 15:39:30|583.1|581.3|583.09|581.29|583.33|581.53|583.09|581.29|0
1644421180000|2022-02-09 15:39:40|583.33|581.53|582.86|581.06|583.33|581.53|582.86|581.06|0
1644421190000|2022-02-09 15:39:50|582.63|580.83|582.86|581.06|582.86|581.06|582.63|580.83|0
1644421200000|2022-02-09 15:40:00|583.09|581.29|583.67|581.87|583.67|581.87|582.63|580.83|0
1644421210000|2022-02-09 15:40:10|583.56|581.76|582.86|581.06|583.56|581.76|582.63|580.83|0
1644421220000|2022-02-09 15:40:20|583.09|581.29|583.09|581.29|583.09|581.29|582.86|581.06|0
1644421230000|2022-02-09 15:40:30|582.86|581.06|582.86|581.06|582.86|581.06|582.86|581.06|0
1644421240000|2022-02-09 15:40:40|583.09|581.29|584.02|582.22|584.02|582.22|583.09|581.29|0
1644421250000|2022-02-09 15:40:50|584.49|582.69|584.26|582.46|584.49|582.69|584.02|582.22|0
1644421260000|2022-02-09 15:41:00|584.49|582.69|584.72|582.92|584.95|583.15|584.49|582.69|0
1644421270000|2022-02-09 15:41:10|584.95|583.15|585.18|583.38|585.18|583.38|584.95|583.15|0
1644421280000|2022-02-09 15:41:20|585.42|583.62|585.06|583.26|585.42|583.62|585.06|583.26|0
1644421290000|2022-02-09 15:41:30|584.95|583.15|584.25|582.45|584.95|583.15|584.25|582.45|0
1644421300000|2022-02-09 15:41:40|584.02|582.22|584.49|582.69|584.49|582.69|584.02|582.22|0
1644421310000|2022-02-09 15:41:50|584.72|582.92|584.25|582.45|584.72|582.92|584.25|582.45|0
1644421320000|2022-02-09 15:42:00|584.49|582.69|584.25|582.45|584.49|582.69|584.25|582.45|0
1644421330000|2022-02-09 15:42:10|583.79|581.99|584.02|582.22|584.13|582.33|583.79|581.99|0
1644421340000|2022-02-09 15:42:20|584.25|582.45|583.9|582.1|584.25|582.45|583.9|582.1|0
1644421350000|2022-02-09 15:42:30|583.79|581.99|583.9|582.1|584.02|582.22|583.79|581.99|0
1644421360000|2022-02-09 15:42:40|584.02|582.22|584.49|582.69|584.49|582.69|584.02|582.22|0
1644421370000|2022-02-09 15:42:50|584.25|582.45|584.49|582.69|584.72|582.92|584.25|582.45|0
1644421380000|2022-02-09 15:43:00|584.72|582.92|584.49|582.69|584.72|582.92|584.49|582.69|0
1644421390000|2022-02-09 15:43:10|584.25|582.45|584.02|582.22|584.49|582.69|584.02|582.22|0
1644421400000|2022-02-09 15:43:20|584.25|582.45|583.9|582.1|584.25|582.45|583.9|582.1|0
1644421410000|2022-02-09 15:43:30|583.79|581.99|584.02|582.22|584.02|582.22|583.79|581.99|0
1644421420000|2022-02-09 15:43:40|584.25|582.45|583.79|581.99|584.25|582.45|583.79|581.99|0
1644421430000|2022-02-09 15:43:50|583.32|581.52|583.2|581.4|583.32|581.52|583.09|581.29|0
1644421440000|2022-02-09 15:44:00|583.09|581.29|582.63|580.83|583.32|581.52|582.63|580.83|0
1644421450000|2022-02-09 15:44:10|582.4|580.6|582.4|580.6|582.63|580.83|582.16|580.36|0
1644421460000|2022-02-09 15:44:20|581.93|580.13|581|579.2|581.93|580.13|580.77|578.97|0
1644421470000|2022-02-09 15:44:30|581.24|579.44|581.24|579.44|581.24|579.44|581.24|579.44|0
1644421480000|2022-02-09 15:44:40|581.47|579.67|581.11|579.31|581.47|579.67|581|579.2|0
1644421490000|2022-02-09 15:44:50|581|579.2|580.54|578.74|581|579.2|580.54|578.74|0
1644421500000|2022-02-09 15:45:00|580.77|578.97|581.7|579.9|581.7|579.9|580.77|578.97|0
1644421510000|2022-02-09 15:45:10|581.47|579.67|580.77|578.97|581.47|579.67|580.31|578.51|0
1644421520000|2022-02-09 15:45:20|581|579.2|580.08|578.28|581|579.2|580.08|578.28|0
1644421530000|2022-02-09 15:45:30|579.84|578.04|579.84|578.04|579.84|578.04|579.38|577.58|0
1644421540000|2022-02-09 15:45:40|579.61|577.81|579.38|577.58|579.61|577.81|579.38|577.58|0
1644421550000|2022-02-09 15:45:50|579.61|577.81|580.08|578.28|580.08|578.28|579.61|577.81|0
1644421560000|2022-02-09 15:46:00|579.84|578.04|580.54|578.74|580.77|578.97|579.84|578.04|0
1644421570000|2022-02-09 15:46:10|580.77|578.97|581.7|579.9|581.7|579.9|580.77|578.97|0
1644421580000|2022-02-09 15:46:20|581.93|580.13|581.47|579.67|581.93|580.13|581.47|579.67|0
1644421590000|2022-02-09 15:46:30|581.23|579.43|581.47|579.67|581.47|579.67|581.23|579.43|0
1644421600000|2022-02-09 15:46:40|581.23|579.43|581|579.2|581.23|579.43|581|579.2|0
1644421610000|2022-02-09 15:46:50|580.54|578.74|580.31|578.51|580.54|578.74|580.31|578.51|0
1644421620000|2022-02-09 15:47:00|580.07|578.27|581.23|579.43|581.23|579.43|580.07|578.27|0
1644421630000|2022-02-09 15:47:10|580.88|579.08|581|579.2|581|579.2|580.77|578.97|0
1644421640000|2022-02-09 15:47:20|580.77|578.97|581.7|579.9|581.7|579.9|580.77|578.97|0
1644421650000|2022-02-09 15:47:30|582.16|580.36|582.16|580.36|582.16|580.36|581.93|580.13|0
1644421660000|2022-02-09 15:47:40|582.39|580.59|582.16|580.36|582.39|580.59|582.16|580.36|0
1644421670000|2022-02-09 15:47:50|582.39|580.59|582.27|580.47|582.39|580.59|582.27|580.47|0
1644421680000|2022-02-09 15:48:00|582.39|580.59|582.39|580.59|582.39|580.59|581.93|580.13|0
1644421690000|2022-02-09 15:48:10|581.93|580.13|581.47|579.67|581.93|580.13|581.47|579.67|0
1644421700000|2022-02-09 15:48:20|581.34|579.54|581.47|579.67|581.7|579.9|581.34|579.54|0
1644421710000|2022-02-09 15:48:30|581.7|579.9|581.7|579.9|581.93|580.13|581.7|579.9|0
1644421720000|2022-02-09 15:48:40|582.16|580.36|582.16|580.36|582.16|580.36|581.93|580.13|0
1644421730000|2022-02-09 15:48:50|581.7|579.9|581.81|580.01|581.81|580.01|581.7|579.9|0
1644421740000|2022-02-09 15:49:00|581.93|580.13|582.16|580.36|582.16|580.36|581.93|580.13|0
1644421750000|2022-02-09 15:49:10|582.39|580.59|582.39|580.59|582.63|580.83|582.39|580.59|0
1644421760000|2022-02-09 15:49:20|582.63|580.83|582.39|580.59|582.63|580.83|582.39|580.59|0
1644421770000|2022-02-09 15:49:30|582.63|580.83|582.39|580.59|582.63|580.83|582.39|580.59|0
1644421780000|2022-02-09 15:49:40|582.63|580.83|581.93|580.13|582.63|580.83|581.93|580.13|0
1644421790000|2022-02-09 15:49:50|581.7|579.9|581.93|580.13|581.93|580.13|581.46|579.66|0
1644421800000|2022-02-09 15:50:00|581.7|579.9|582.16|580.36|582.16|580.36|581.7|579.9|0
1644421810000|2022-02-09 15:50:10|581.46|579.66|581.58|579.78|581.58|579.78|581.46|579.66|0
1644421820000|2022-02-09 15:50:20|581.7|579.9|582.86|581.06|582.86|581.06|581.7|579.9|0
1644421830000|2022-02-09 15:50:30|583.32|581.52|582.86|581.06|583.32|581.52|582.86|581.06|0
1644421840000|2022-02-09 15:50:40|583.09|581.29|583.32|581.52|583.32|581.52|583.09|581.29|0
1644421850000|2022-02-09 15:50:50|583.09|581.29|582.27|580.47|583.09|581.29|582.27|580.47|0
1644421860000|2022-02-09 15:51:00|582.39|580.59|582.16|580.36|582.62|580.82|582.16|580.36|0
1644421870000|2022-02-09 15:51:10|582.62|580.82|582.39|580.59|582.86|581.06|582.39|580.59|0
1644421880000|2022-02-09 15:51:20|581.93|580.13|582.16|580.36|582.16|580.36|581.93|580.13|0
1644421890000|2022-02-09 15:51:30|581.93|580.13|582.16|580.36|582.16|580.36|581.93|580.13|0
1644421900000|2022-02-09 15:51:40|582.27|580.47|582.62|580.82|582.62|580.82|582.27|580.47|0
1644421910000|2022-02-09 15:51:50|582.74|580.94|583.55|581.75|583.55|581.75|582.74|580.94|0
1644421920000|2022-02-09 15:52:00|583.32|581.52|583.55|581.75|583.55|581.75|583.09|581.29|0
1644421930000|2022-02-09 15:52:10|583.09|581.29|583.32|581.52|583.32|581.52|583.09|581.29|0
1644421940000|2022-02-09 15:52:20|583.09|581.29|582.46|580.66|583.09|581.29|582.46|580.66|0
1644421950000|2022-02-09 15:52:30|582.69|580.89|582.73|580.93|582.93|581.13|582.69|580.89|0
1644421960000|2022-02-09 15:52:40|582.5|580.7|582.73|580.93|582.73|580.93|582.27|580.47|0
1644421970000|2022-02-09 15:52:50|582.97|581.17|582.16|580.36|582.97|581.17|582.16|580.36|0
1644421980000|2022-02-09 15:53:00|582.39|580.59|582.58|580.78|582.81|581.01|582.35|580.55|0
1644421990000|2022-02-09 15:53:10|583.37|581.57|583.72|581.92|583.95|582.15|583.37|581.57|0
1644422000000|2022-02-09 15:53:20|583.26|581.46|583.26|581.46|583.26|581.46|583.26|581.46|0
1644422010000|2022-02-09 15:53:30|583.02|581.22|583.02|581.22|583.26|581.46|583.02|581.22|0
1644422020000|2022-02-09 15:53:40|582.56|580.76|582.09|580.29|582.56|580.76|582.09|580.29|0
1644422030000|2022-02-09 15:53:50|581.17|579.37|581.86|580.06|582.09|580.29|581.17|579.37|0
1644422040000|2022-02-09 15:54:00|582.09|580.29|581.86|580.06|582.33|580.53|581.86|580.06|0
1644422050000|2022-02-09 15:54:10|581.51|579.71|580.47|578.67|581.51|579.71|580.47|578.67|0
1644422060000|2022-02-09 15:54:20|580.93|579.13|580.7|578.9|581.17|579.37|580.7|578.9|0
1644422070000|2022-02-09 15:54:30|580.47|578.67|580.47|578.67|580.47|578.67|580.24|578.44|0
1644422080000|2022-02-09 15:54:40|580.7|578.9|581.4|579.6|581.4|579.6|580.7|578.9|0
1644422090000|2022-02-09 15:54:50|581.16|579.36|581.86|580.06|581.86|580.06|581.16|579.36|0
1644422100000|2022-02-09 15:55:00|582.09|580.29|582.79|580.99|582.79|580.99|582.09|580.29|0
1644422110000|2022-02-09 15:55:10|582.56|580.76|582.56|580.76|582.79|580.99|582.56|580.76|0
1644422120000|2022-02-09 15:55:20|582.33|580.53|581.86|580.06|582.33|580.53|581.86|580.06|0
1644422130000|2022-02-09 15:55:30|582.09|580.29|583.26|581.46|583.26|581.46|582.09|580.29|0
1644422140000|2022-02-09 15:55:40|583.49|581.69|583.72|581.92|583.72|581.92|583.26|581.46|0
1644422150000|2022-02-09 15:55:50|583.49|581.69|583.26|581.46|583.49|581.69|583.26|581.46|0
1644422160000|2022-02-09 15:56:00|583.49|581.69|583.72|581.92|583.72|581.92|583.49|581.69|0
1644422170000|2022-02-09 15:56:10|583.49|581.69|583.72|581.92|583.72|581.92|583.02|581.22|0
1644422180000|2022-02-09 15:56:20|583.49|581.69|583.49|581.69|583.49|581.69|583.26|581.46|0
1644422190000|2022-02-09 15:56:30|583.26|581.46|583.72|581.92|583.72|581.92|583.26|581.46|0
1644422200000|2022-02-09 15:56:40|583.49|581.69|583.95|582.15|583.95|582.15|583.49|581.69|0
1644422210000|2022-02-09 15:56:50|584.18|582.38|584.65|582.85|584.88|583.08|583.95|582.15|0
1644422220000|2022-02-09 15:57:00|584.88|583.08|584.65|582.85|585.58|583.78|584.65|582.85|0
1644422230000|2022-02-09 15:57:10|584.88|583.08|584.65|582.85|585.11|583.31|584.65|582.85|0
1644422240000|2022-02-09 15:57:20|584.88|583.08|584.88|583.08|584.88|583.08|584.65|582.85|0
1644422250000|2022-02-09 15:57:30|584.65|582.85|584.65|582.85|584.65|582.85|584.42|582.62|0
1644422260000|2022-02-09 15:57:40|584.42|582.62|584.65|582.85|584.88|583.08|584.42|582.62|0
1644422270000|2022-02-09 15:57:50|584.88|583.08|584.88|583.08|584.88|583.08|584.88|583.08|0
1644422280000|2022-02-09 15:58:00|584.65|582.85|584.88|583.08|585.11|583.31|584.65|582.85|0
1644422290000|2022-02-09 15:58:10|583.95|582.15|584.42|582.62|584.42|582.62|583.95|582.15|0
1644422300000|2022-02-09 15:58:20|584.65|582.85|584.65|582.85|584.65|582.85|584.65|582.85|0
1644422310000|2022-02-09 15:58:30|584.88|583.08|584.88|583.08|584.88|583.08|584.88|583.08|0
1644422320000|2022-02-09 15:58:40|584.65|582.85|585.11|583.31|585.11|583.31|584.65|582.85|0
1644422330000|2022-02-09 15:58:50|584.88|583.08|584.65|582.85|584.88|583.08|584.65|582.85|0
1644422340000|2022-02-09 15:59:00|584.88|583.08|585.58|583.78|585.58|583.78|584.88|583.08|0
1644422350000|2022-02-09 15:59:10|585.35|583.55|586.04|584.24|586.04|584.24|585.35|583.55|0
1644422360000|2022-02-09 15:59:20|585.81|584.01|585.81|584.01|585.81|584.01|585.58|583.78|0
1644422370000|2022-02-09 15:59:30|586.04|584.24|585.81|584.01|586.04|584.24|585.81|584.01|0
1644422380000|2022-02-09 15:59:40|585.58|583.78|585.81|584.01|585.81|584.01|585.58|583.78|0
1644422390000|2022-02-09 15:59:50|586.04|584.24|587.21|585.41|587.21|585.41|586.04|584.24|0
1644422400000|2022-02-09 16:00:00|587.67|585.87|587.67|585.87|588.14|586.34|587.44|585.64|0
1644422410000|2022-02-09 16:00:10|587.44|585.64|586.97|585.17|587.44|585.64|586.97|585.17|0
1644422420000|2022-02-09 16:00:20|587.21|585.41|588.14|586.34|588.14|586.34|587.21|585.41|0
1644422430000|2022-02-09 16:00:30|588.37|586.57|589.07|587.27|589.07|587.27|588.37|586.57|0
1644422440000|2022-02-09 16:00:40|588.84|587.04|588.84|587.04|588.84|587.04|588.6|586.8|0
1644422450000|2022-02-09 16:00:50|588.6|586.8|588.14|586.34|588.6|586.8|588.14|586.34|0
1644422460000|2022-02-09 16:01:00|587.44|585.64|587.21|585.41|587.67|585.87|587.21|585.41|0
1644422470000|2022-02-09 16:01:10|586.97|585.17|586.97|585.17|587.21|585.41|586.97|585.17|0
1644422480000|2022-02-09 16:01:20|587.21|585.41|587.09|585.29|587.21|585.41|586.97|585.17|0
1644422490000|2022-02-09 16:01:30|586.97|585.17|586.74|584.94|586.97|585.17|586.74|584.94|0
1644422500000|2022-02-09 16:01:40|586.51|584.71|586.51|584.71|586.74|584.94|586.51|584.71|0
1644422510000|2022-02-09 16:01:50|586.28|584.48|586.04|584.24|586.51|584.71|586.04|584.24|0
1644422520000|2022-02-09 16:02:00|586.28|584.48|585.58|583.78|586.28|584.48|585.58|583.78|0
1644422530000|2022-02-09 16:02:10|585.34|583.54|585.34|583.54|585.34|583.54|585.11|583.31|0
1644422540000|2022-02-09 16:02:20|585.58|583.78|585.46|583.66|585.81|584.01|585.34|583.54|0
1644422550000|2022-02-09 16:02:30|585.58|583.78|585.81|584.01|586.28|584.48|585.58|583.78|0
1644422560000|2022-02-09 16:02:40|586.04|584.24|586.04|584.24|586.04|584.24|586.04|584.24|0
1644422570000|2022-02-09 16:02:50|585.81|584.01|586.04|584.24|586.04|584.24|585.81|584.01|0
1644422580000|2022-02-09 16:03:00|586.27|584.47|586.27|584.47|586.27|584.47|586.04|584.24|0
1644422590000|2022-02-09 16:03:10|586.51|584.71|586.74|584.94|586.97|585.17|586.51|584.71|0
1644422600000|2022-02-09 16:03:20|586.51|584.71|586.51|584.71|586.51|584.71|586.51|584.71|0
1644422610000|2022-02-09 16:03:30|586.27|584.47|586.27|584.47|586.27|584.47|586.27|584.47|0
1644422620000|2022-02-09 16:03:40|586.04|584.24|585.81|584.01|586.04|584.24|585.81|584.01|0
1644422630000|2022-02-09 16:03:50|585.58|583.78|585.81|584.01|585.92|584.12|585.58|583.78|0
1644422640000|2022-02-09 16:04:00|586.04|584.24|586.27|584.47|586.27|584.47|585.81|584.01|0
1644422650000|2022-02-09 16:04:10|586.04|584.24|586.74|584.94|586.74|584.94|586.04|584.24|0
1644422660000|2022-02-09 16:04:20|586.97|585.17|586.74|584.94|586.97|585.17|586.74|584.94|0
1644422670000|2022-02-09 16:04:30|586.97|585.17|586.74|584.94|586.97|585.17|586.51|584.71|0
1644422680000|2022-02-09 16:04:40|586.97|585.17|587.2|585.4|587.2|585.4|586.97|585.17|0
1644422690000|2022-02-09 16:04:50|587.32|585.52|587.67|585.87|587.67|585.87|587.32|585.52|0
1644422700000|2022-02-09 16:05:00|587.55|585.75|587.44|585.64|587.55|585.75|587.44|585.64|0
1644422710000|2022-02-09 16:05:10|586.97|585.17|587.44|585.64|587.44|585.64|586.97|585.17|0
1644422720000|2022-02-09 16:05:20|587.2|585.4|586.97|585.17|587.2|585.4|586.97|585.17|0
1644422730000|2022-02-09 16:05:30|587.2|585.4|587.2|585.4|587.2|585.4|587.2|585.4|0
1644422740000|2022-02-09 16:05:40|586.74|584.94|585.81|584.01|586.74|584.94|585.81|584.01|0
1644422750000|2022-02-09 16:05:50|585.58|583.78|585.81|584.01|586.04|584.24|585.58|583.78|0
1644422760000|2022-02-09 16:06:00|585.34|583.54|585.34|583.54|585.34|583.54|585.34|583.54|0
1644422770000|2022-02-09 16:06:10|585.58|583.78|585.58|583.78|585.58|583.78|584.64|582.84|0
1644422780000|2022-02-09 16:06:20|585.11|583.31|585.34|583.54|585.58|583.78|585.11|583.31|0
1644422790000|2022-02-09 16:06:30|585.11|583.31|584.88|583.08|585.11|583.31|584.88|583.08|0
1644422800000|2022-02-09 16:06:40|585.11|583.31|585.11|583.31|585.11|583.31|584.88|583.08|0
1644422810000|2022-02-09 16:06:50|585.34|583.54|585.11|583.31|585.57|583.77|585.11|583.31|0
1644422820000|2022-02-09 16:07:00|585.34|583.54|583.95|582.15|585.34|583.54|583.95|582.15|0
1644422830000|2022-02-09 16:07:10|584.18|582.38|583.48|581.68|584.18|582.38|583.48|581.68|0
1644422840000|2022-02-09 16:07:20|583.25|581.45|583.71|581.91|583.95|582.15|583.25|581.45|0
1644422850000|2022-02-09 16:07:30|583.95|582.15|584.64|582.84|584.64|582.84|583.95|582.15|0
1644422860000|2022-02-09 16:07:40|584.88|583.08|584.99|583.19|584.99|583.19|584.88|583.08|0
1644422870000|2022-02-09 16:07:50|584.64|582.84|584.64|582.84|584.64|582.84|584.41|582.61|0
1644422880000|2022-02-09 16:08:00|584.41|582.61|584.18|582.38|584.41|582.61|584.06|582.26|0
1644422890000|2022-02-09 16:08:10|584.41|582.61|584.18|582.38|584.41|582.61|583.95|582.15|0
1644422900000|2022-02-09 16:08:20|583.95|582.15|583.48|581.68|584.18|582.38|583.48|581.68|0
1644422910000|2022-02-09 16:08:30|583.95|582.15|583.71|581.91|583.95|582.15|583.71|581.91|0
1644422920000|2022-02-09 16:08:40|583.95|582.15|583.82|582.02|583.95|582.15|583.71|581.91|0
1644422930000|2022-02-09 16:08:50|583.25|581.45|583.71|581.91|583.95|582.15|583.25|581.45|0
1644422940000|2022-02-09 16:09:00|583.95|582.15|584.18|582.38|584.41|582.61|583.95|582.15|0
1644422950000|2022-02-09 16:09:10|584.41|582.61|585.11|583.31|585.11|583.31|584.41|582.61|0
1644422960000|2022-02-09 16:09:20|583.48|581.68|582.55|580.75|583.48|581.68|582.55|580.75|0
1644422970000|2022-02-09 16:09:30|582.78|580.98|581.62|579.82|582.78|580.98|581.62|579.82|0
1644422980000|2022-02-09 16:09:40|581.27|579.47|582.09|580.29|582.09|580.29|581.27|579.47|0
1644422990000|2022-02-09 16:09:50|582.55|580.75|582.55|580.75|582.55|580.75|582.32|580.52|0
1644423000000|2022-02-09 16:10:00|582.78|580.98|581.85|580.05|582.78|580.98|581.85|580.05|0
1644423010000|2022-02-09 16:10:10|582.09|580.29|582.55|580.75|582.55|580.75|582.09|580.29|0
1644423020000|2022-02-09 16:10:20|582.78|580.98|582.78|580.98|582.78|580.98|582.78|580.98|0
1644423030000|2022-02-09 16:10:30|583.02|581.22|583.25|581.45|583.25|581.45|583.02|581.22|0
1644423040000|2022-02-09 16:10:40|582.78|580.98|583.01|581.21|583.01|581.21|582.78|580.98|0
1644423050000|2022-02-09 16:10:50|582.78|580.98|583.01|581.21|583.01|581.21|582.78|580.98|0
1644423060000|2022-02-09 16:11:00|583.25|581.45|583.71|581.91|583.71|581.91|583.25|581.45|0
1644423070000|2022-02-09 16:11:10|584.18|582.38|584.41|582.61|584.41|582.61|584.18|582.38|0
1644423080000|2022-02-09 16:11:20|584.18|582.38|583.71|581.91|584.18|582.38|583.71|581.91|0
1644423090000|2022-02-09 16:11:30|583.48|581.68|583.01|581.21|583.48|581.68|583.01|581.21|0
1644423100000|2022-02-09 16:11:40|583.25|581.45|583.94|582.14|583.94|582.14|583.25|581.45|0
1644423110000|2022-02-09 16:11:50|584.18|582.38|583.94|582.14|584.18|582.38|583.94|582.14|0
1644423120000|2022-02-09 16:12:00|584.18|582.38|583.94|582.14|584.41|582.61|583.94|582.14|0
1644423130000|2022-02-09 16:12:10|584.18|582.38|583.94|582.14|584.18|582.38|583.94|582.14|0
1644423140000|2022-02-09 16:12:20|584.18|582.38|584.41|582.61|584.41|582.61|584.18|582.38|0
1644423150000|2022-02-09 16:12:30|583.94|582.14|584.18|582.38|584.41|582.61|583.94|582.14|0
1644423160000|2022-02-09 16:12:40|583.94|582.14|584.18|582.38|584.18|582.38|583.94|582.14|0
1644423170000|2022-02-09 16:12:50|583.94|582.14|583.94|582.14|583.94|582.14|583.94|582.14|0
1644423180000|2022-02-09 16:13:00|583.71|581.91|583.71|581.91|583.71|581.91|583.48|581.68|0
1644423190000|2022-02-09 16:13:10|583.25|581.45|582.32|580.52|583.25|581.45|582.32|580.52|0
1644423200000|2022-02-09 16:13:20|579.64|577.84|578.6|576.8|579.76|577.96|578.14|576.34|0
1644423210000|2022-02-09 16:13:30|579.3|577.5|578.37|576.57|579.3|577.5|578.37|576.57|0
1644423220000|2022-02-09 16:13:40|578.83|577.03|579.3|577.5|579.3|577.5|578.83|577.03|0
1644423230000|2022-02-09 16:13:50|579.06|577.26|579.06|577.26|579.3|577.5|578.83|577.03|0
1644423240000|2022-02-09 16:14:00|578.83|577.03|578.37|576.57|578.83|577.03|577.9|576.1|0
1644423250000|2022-02-09 16:14:10|578.83|577.03|579.41|577.61|579.53|577.73|578.83|577.03|0
1644423260000|2022-02-09 16:14:20|579.3|577.5|580.46|578.66|580.46|578.66|579.3|577.5|0
1644423270000|2022-02-09 16:14:30|580.92|579.12|580.23|578.43|580.92|579.12|580.23|578.43|0
1644423280000|2022-02-09 16:14:40|580.69|578.89|579.3|577.5|580.69|578.89|579.3|577.5|0
1644423290000|2022-02-09 16:14:50|579.53|577.73|579.3|577.5|579.53|577.73|579.06|577.26|0
1644423300000|2022-02-09 16:15:00|578.83|577.03|579.99|578.19|579.99|578.19|578.83|577.03|0
1644423310000|2022-02-09 16:15:10|579.76|577.96|579.99|578.19|579.99|578.19|579.76|577.96|0
1644423320000|2022-02-09 16:15:20|580.22|578.42|580.46|578.66|580.46|578.66|579.99|578.19|0
1644423330000|2022-02-09 16:15:30|580.22|578.42|580.46|578.66|580.69|578.89|580.22|578.42|0
1644423340000|2022-02-09 16:15:40|580.69|578.89|580.92|579.12|580.92|579.12|580.69|578.89|0
1644423350000|2022-02-09 16:15:50|581.15|579.35|580.69|578.89|581.15|579.35|580.46|578.66|0
1644423360000|2022-02-09 16:16:00|579.99|578.19|580.22|578.42|580.22|578.42|579.99|578.19|0
1644423370000|2022-02-09 16:16:10|580.46|578.66|580.22|578.42|580.69|578.89|580.22|578.42|0
1644423380000|2022-02-09 16:16:20|579.99|578.19|579.53|577.73|580.1|578.3|579.53|577.73|0
1644423390000|2022-02-09 16:16:30|579.76|577.96|579.3|577.5|579.76|577.96|579.06|577.26|0
1644423400000|2022-02-09 16:16:40|578.94|577.14|578.83|577.03|579.06|577.26|578.83|577.03|0
1644423410000|2022-02-09 16:16:50|578.6|576.8|578.6|576.8|578.6|576.8|578.6|576.8|0
1644423420000|2022-02-09 16:17:00|578.83|577.03|578.13|576.33|578.83|577.03|578.13|576.33|0
1644423430000|2022-02-09 16:17:10|578.37|576.57|578.6|576.8|578.83|577.03|578.37|576.57|0
1644423440000|2022-02-09 16:17:20|578.83|577.03|578.71|576.91|579.06|577.26|578.71|576.91|0
1644423450000|2022-02-09 16:17:30|579.06|577.26|579.53|577.73|579.53|577.73|579.06|577.26|0
1644423460000|2022-02-09 16:17:40|579.99|578.19|580.22|578.42|580.22|578.42|579.99|578.19|0
1644423470000|2022-02-09 16:17:50|579.99|578.19|579.99|578.19|579.99|578.19|579.99|578.19|0
1644423480000|2022-02-09 16:18:00|579.76|577.96|579.99|578.19|579.99|578.19|579.76|577.96|0
1644423490000|2022-02-09 16:18:10|580.22|578.42|580.69|578.89|580.69|578.89|580.22|578.42|0
1644423500000|2022-02-09 16:18:20|580.46|578.66|581.03|579.23|581.03|579.23|580.46|578.66|0
1644423510000|2022-02-09 16:18:30|581.38|579.58|581.62|579.82|581.62|579.82|581.38|579.58|0
1644423520000|2022-02-09 16:18:40|581.15|579.35|581.38|579.58|581.38|579.58|581.15|579.35|0
1644423530000|2022-02-09 16:18:50|581.15|579.35|581.15|579.35|581.15|579.35|581.15|579.35|0
1644423540000|2022-02-09 16:19:00|581.38|579.58|581.62|579.82|581.62|579.82|581.38|579.58|0
1644423550000|2022-02-09 16:19:10|581.15|579.35|581.38|579.58|581.38|579.58|581.15|579.35|0
1644423560000|2022-02-09 16:19:20|581.85|580.05|582.08|580.28|582.08|580.28|581.85|580.05|0
1644423580000|2022-02-09 16:19:40|582.55|580.75|582.55|580.75|582.78|580.98|582.55|580.75|0
1644423590000|2022-02-09 16:19:50|582.31|580.51|581.62|579.82|582.31|580.51|581.62|579.82|0
1644423600000|2022-02-09 16:20:00|581.85|580.05|581.85|580.05|581.85|580.05|581.62|579.82|0
1644423610000|2022-02-09 16:20:10|582.08|580.28|581.85|580.05|582.08|580.28|581.85|580.05|0
1644423620000|2022-02-09 16:20:20|582.08|580.28|581.85|580.05|582.31|580.51|581.85|580.05|0
1644423630000|2022-02-09 16:20:30|581.62|579.82|581.62|579.82|581.62|579.82|581.62|579.82|0
1644423640000|2022-02-09 16:20:40|581.38|579.58|581.62|579.82|581.62|579.82|581.38|579.58|0
1644423650000|2022-02-09 16:20:50|582.08|580.28|582.31|580.51|582.31|580.51|581.85|580.05|0
1644423660000|2022-02-09 16:21:00|582.08|580.28|581.85|580.05|582.31|580.51|581.85|580.05|0
1644423670000|2022-02-09 16:21:10|581.62|579.82|582.31|580.51|582.31|580.51|581.62|579.82|0
1644423690000|2022-02-09 16:21:30|582.54|580.74|583.24|581.44|583.24|581.44|582.54|580.74|0
1644423700000|2022-02-09 16:21:40|583.01|581.21|583.01|581.21|583.01|581.21|582.89|581.09|0
1644423710000|2022-02-09 16:21:50|583.12|581.32|583.24|581.44|583.24|581.44|583.12|581.32|0
1644423720000|2022-02-09 16:22:00|582.78|580.98|583.01|581.21|583.01|581.21|582.78|580.98|0
1644423730000|2022-02-09 16:22:10|582.78|580.98|582.31|580.51|582.78|580.98|582.31|580.51|0
1644423740000|2022-02-09 16:22:20|582.08|580.28|581.85|580.05|582.08|580.28|581.85|580.05|0
1644423750000|2022-02-09 16:22:30|581.61|579.81|581.85|580.05|581.85|580.05|581.49|579.69|0
1644423770000|2022-02-09 16:22:50|581.61|579.81|581.85|580.05|581.85|580.05|581.61|579.81|0
1644423780000|2022-02-09 16:23:00|582.08|580.28|583.01|581.21|583.01|581.21|582.08|580.28|0
1644423790000|2022-02-09 16:23:10|582.78|580.98|583.24|581.44|583.24|581.44|582.78|580.98|0
1644423800000|2022-02-09 16:23:20|583.94|582.14|583.94|582.14|583.94|582.14|583.94|582.14|0
1644423810000|2022-02-09 16:23:30|583.71|581.91|583.71|581.91|584.17|582.37|583.71|581.91|0
1644423820000|2022-02-09 16:23:40|583.94|582.14|583.94|582.14|583.94|582.14|583.71|581.91|0
1644423830000|2022-02-09 16:23:50|584.17|582.37|584.17|582.37|584.4|582.6|584.17|582.37|0
1644423840000|2022-02-09 16:24:00|584.4|582.6|584.17|582.37|584.4|582.6|584.17|582.37|0
1644423850000|2022-02-09 16:24:10|583.71|581.91|583.47|581.67|583.71|581.91|583.47|581.67|0
1644423870000|2022-02-09 16:24:30|583.24|581.44|583.01|581.21|583.24|581.44|583.01|581.21|0
1644423880000|2022-02-09 16:24:40|583.47|581.67|583.24|581.44|583.47|581.67|583.24|581.44|0
1644423890000|2022-02-09 16:24:50|583.01|581.21|583.01|581.21|583.01|581.21|583.01|581.21|0
1644423900000|2022-02-09 16:25:00|583.24|581.44|583.01|581.21|583.24|581.44|583.01|581.21|0
1644423910000|2022-02-09 16:25:10|582.77|580.97|582.54|580.74|582.77|580.97|582.54|580.74|0
1644423920000|2022-02-09 16:25:20|582.77|580.97|583.24|581.44|583.24|581.44|582.54|580.74|0
1644423930000|2022-02-09 16:25:30|583.94|582.14|583.94|582.14|584.17|582.37|583.94|582.14|0
1644423940000|2022-02-09 16:25:40|584.17|582.37|584.17|582.37|584.17|582.37|583.94|582.14|0
1644423950000|2022-02-09 16:25:50|583.7|581.9|584.4|582.6|584.4|582.6|583.7|581.9|0
1644423960000|2022-02-09 16:26:00|583.7|581.9|583.24|581.44|583.7|581.9|583.24|581.44|0
1644423970000|2022-02-09 16:26:10|583.01|581.21|582.54|580.74|583.01|581.21|582.54|580.74|0
1644423980000|2022-02-09 16:26:20|582.31|580.51|582.08|580.28|582.31|580.51|582.08|580.28|0
1644423990000|2022-02-09 16:26:30|582.31|580.51|582.19|580.39|582.31|580.51|581.84|580.04|0
1644424000000|2022-02-09 16:26:40|582.31|580.51|582.31|580.51|582.31|580.51|582.31|580.51|0
1644424010000|2022-02-09 16:26:50|582.19|580.39|581.84|580.04|582.19|580.39|581.84|580.04|0
1644424020000|2022-02-09 16:27:00|582.08|580.28|581.61|579.81|582.08|580.28|581.61|579.81|0
1644424030000|2022-02-09 16:27:10|581.72|579.92|582.08|580.28|582.08|580.28|581.72|579.92|0
1644424040000|2022-02-09 16:27:20|582.77|580.97|582.77|580.97|582.77|580.97|582.77|580.97|0
1644424050000|2022-02-09 16:27:30|583.24|581.44|583.47|581.67|583.47|581.67|583.24|581.44|0
1644424060000|2022-02-09 16:27:40|583.7|581.9|583.94|582.14|583.94|582.14|583.47|581.67|0
1644424070000|2022-02-09 16:27:50|583.7|581.9|583.7|581.9|583.7|581.9|583.47|581.67|0
1644424080000|2022-02-09 16:28:00|583.47|581.67|583.47|581.67|583.7|581.9|583.47|581.67|0
1644424090000|2022-02-09 16:28:10|583.01|581.21|583.24|581.44|583.24|581.44|583.01|581.21|0
1644424100000|2022-02-09 16:28:20|583.47|581.67|583.47|581.67|583.7|581.9|583.47|581.67|0
1644424110000|2022-02-09 16:28:30|583.7|581.9|583.7|581.9|583.94|582.14|583.7|581.9|0
1644424120000|2022-02-09 16:28:40|583.81|582.01|583.47|581.67|583.81|582.01|583.47|581.67|0
1644424130000|2022-02-09 16:28:50|583.24|581.44|583.24|581.44|583.24|581.44|583.24|581.44|0
1644424140000|2022-02-09 16:29:00|583.01|581.21|582.88|581.08|583.01|581.21|582.88|581.08|0
1644424150000|2022-02-09 16:29:10|582.77|580.97|582.77|580.97|582.77|580.97|582.54|580.74|0
1644424160000|2022-02-09 16:29:20|582.54|580.74|582.08|580.28|582.54|580.74|582.08|580.28|0
1644424170000|2022-02-09 16:29:30|582.31|580.51|582.54|580.74|582.54|580.74|582.08|580.28|0
1644424180000|2022-02-09 16:29:40|582.08|580.28|581.84|580.04|582.08|580.28|581.84|580.04|0
1644424190000|2022-02-09 16:29:50|581.95|580.15|581.38|579.58|581.95|580.15|581.38|579.58|0
1644424200000|2022-02-09 16:30:00|581.84|580.04|581.84|580.04|581.84|580.04|581.61|579.81|0
1644424210000|2022-02-09 16:30:10|582.54|580.74|582.54|580.74|582.54|580.74|582.31|580.51|0
1644424220000|2022-02-09 16:30:20|583|581.2|581.61|579.81|583|581.2|581.61|579.81|0
1644424230000|2022-02-09 16:30:30|580.91|579.11|579.63|577.83|580.91|579.11|579.63|577.83|0
1644424240000|2022-02-09 16:30:40|579.75|577.95|579.63|577.83|579.98|578.18|579.63|577.83|0
1644424250000|2022-02-09 16:30:50|579.52|577.72|580.22|578.42|580.22|578.42|579.52|577.72|0
1644424260000|2022-02-09 16:31:00|580.56|578.76|580.22|578.42|580.91|579.11|580.22|578.42|0
1644424270000|2022-02-09 16:31:10|580.45|578.65|581.38|579.58|581.38|579.58|580.45|578.65|0
1644424280000|2022-02-09 16:31:20|581.14|579.34|581.14|579.34|581.14|579.34|581.14|579.34|0
1644424290000|2022-02-09 16:31:30|581.61|579.81|581.38|579.58|581.61|579.81|581.38|579.58|0
1644424300000|2022-02-09 16:31:40|581.61|579.81|580.68|578.88|581.61|579.81|580.68|578.88|0
1644424310000|2022-02-09 16:31:50|580.22|578.42|580.91|579.11|580.91|579.11|580.22|578.42|0
1644424320000|2022-02-09 16:32:00|581.14|579.34|580.45|578.65|581.14|579.34|580.45|578.65|0
1644424330000|2022-02-09 16:32:10|580.22|578.42|580.45|578.65|580.68|578.88|580.22|578.42|0
1644424340000|2022-02-09 16:32:20|579.75|577.95|579.52|577.72|579.75|577.95|579.29|577.49|0
1644424350000|2022-02-09 16:32:30|579.75|577.95|580.91|579.11|580.91|579.11|579.75|577.95|0
1644424360000|2022-02-09 16:32:40|581.14|579.34|580.45|578.65|581.14|579.34|580.09|578.29|0
1644424370000|2022-02-09 16:32:50|580.22|578.42|580.22|578.42|580.22|578.42|579.75|577.95|0
1644424380000|2022-02-09 16:33:00|580.45|578.65|580.45|578.65|580.45|578.65|580.22|578.42|0
1644424390000|2022-02-09 16:33:10|580.68|578.88|581.38|579.58|581.38|579.58|580.68|578.88|0
1644424400000|2022-02-09 16:33:20|581.14|579.34|581.38|579.58|581.61|579.81|581.14|579.34|0
1644424410000|2022-02-09 16:33:30|581.84|580.04|581.84|580.04|582.07|580.27|581.84|580.04|0
1644424420000|2022-02-09 16:33:40|581.61|579.81|581.72|579.92|581.84|580.04|581.61|579.81|0
1644424430000|2022-02-09 16:33:50|581.61|579.81|582.07|580.27|582.31|580.51|581.61|579.81|0
1644424440000|2022-02-09 16:34:00|581.84|580.04|581.14|579.34|582.07|580.27|581.14|579.34|0
1644424450000|2022-02-09 16:34:10|580.91|579.11|580.68|578.88|581.14|579.34|580.68|578.88|0
1644424460000|2022-02-09 16:34:20|581.38|579.58|581.84|580.04|581.84|580.04|581.38|579.58|0
1644424470000|2022-02-09 16:34:30|581.61|579.81|581.84|580.04|581.84|580.04|581.61|579.81|0
1644424480000|2022-02-09 16:34:40|581.61|579.81|582.07|580.27|582.07|580.27|581.61|579.81|0
1644424490000|2022-02-09 16:34:50|582.54|580.74|583|581.2|583|581.2|582.3|580.5|0
1644424500000|2022-02-09 16:35:00|582.54|580.74|583|581.2|583|581.2|582.54|580.74|0
1644424510000|2022-02-09 16:35:10|583.23|581.43|583.93|582.13|583.93|582.13|583|581.2|0
1644424520000|2022-02-09 16:35:20|583.23|581.43|583.11|581.31|583.23|581.43|583|581.2|0
1644424530000|2022-02-09 16:35:30|583.23|581.43|583.58|581.78|583.58|581.78|583.23|581.43|0
1644424540000|2022-02-09 16:35:40|583.7|581.9|583.23|581.43|583.7|581.9|583.23|581.43|0
1644424550000|2022-02-09 16:35:50|583.47|581.67|583.47|581.67|583.47|581.67|583.47|581.67|0
1644424560000|2022-02-09 16:36:00|583.7|581.9|583.47|581.67|584.4|582.6|583.47|581.67|0
1644424570000|2022-02-09 16:36:10|583|581.2|582.54|580.74|583|581.2|582.54|580.74|0
1644424580000|2022-02-09 16:36:20|582.77|580.97|582.65|580.85|582.88|581.08|582.65|580.85|0
1644424590000|2022-02-09 16:36:30|582.54|580.74|582.54|580.74|582.77|580.97|582.42|580.62|0
1644424600000|2022-02-09 16:36:40|582.77|580.97|583|581.2|583|581.2|582.77|580.97|0
1644424610000|2022-02-09 16:36:50|582.54|580.74|582.77|580.97|583|581.2|582.54|580.74|0
1644424620000|2022-02-09 16:37:00|583|581.2|582.3|580.5|583|581.2|582.3|580.5|0
1644424630000|2022-02-09 16:37:10|582.07|580.27|581.84|580.04|582.3|580.5|581.84|580.04|0
1644424640000|2022-02-09 16:37:20|581.61|579.81|580.68|578.88|581.61|579.81|580.68|578.88|0
1644424650000|2022-02-09 16:37:30|580.91|579.11|580.21|578.41|580.91|579.11|580.21|578.41|0
1644424660000|2022-02-09 16:37:40|579.98|578.18|580.91|579.11|580.91|579.11|579.98|578.18|0
1644424670000|2022-02-09 16:37:50|581.14|579.34|580.91|579.11|581.14|579.34|580.91|579.11|0
1644424680000|2022-02-09 16:38:00|581.37|579.57|581.25|579.45|581.61|579.81|581.25|579.45|0
1644424690000|2022-02-09 16:38:10|581.61|579.81|581.14|579.34|581.61|579.81|581.14|579.34|0
1644424700000|2022-02-09 16:38:20|581.37|579.57|581.02|579.22|581.37|579.57|580.68|578.88|0
1644424710000|2022-02-09 16:38:30|580.91|579.11|580.56|578.76|580.91|579.11|580.44|578.64|0
1644424720000|2022-02-09 16:38:40|580.68|578.88|581.14|579.34|581.37|579.57|580.68|578.88|0
1644424730000|2022-02-09 16:38:50|581.61|579.81|581.37|579.57|581.61|579.81|581.37|579.57|0
1644424740000|2022-02-09 16:39:00|581.72|579.92|581.84|580.04|581.84|580.04|581.72|579.92|0
1644424760000|2022-02-09 16:39:20|581.37|579.57|581.84|580.04|581.84|580.04|581.37|579.57|0
1644424770000|2022-02-09 16:39:30|582.3|580.5|582.18|580.38|582.3|580.5|582.18|580.38|0
1644424780000|2022-02-09 16:39:40|582.53|580.73|582.53|580.73|582.77|580.97|582.53|580.73|0
1644424790000|2022-02-09 16:39:50|582.3|580.5|582.53|580.73|582.77|580.97|582.3|580.5|0
1644424800000|2022-02-09 16:40:00|583|581.2|583.7|581.9|583.7|581.9|583|581.2|0
1644424810000|2022-02-09 16:40:10|583.46|581.66|583.7|581.9|583.93|582.13|583.46|581.66|0
1644424820000|2022-02-09 16:40:20|583.46|581.66|582.77|580.97|583.46|581.66|582.77|580.97|0
1644424830000|2022-02-09 16:40:30|583|581.2|582.3|580.5|583|581.2|582.3|580.5|0
1644424840000|2022-02-09 16:40:40|582.53|580.73|583|581.2|583|581.2|582.53|580.73|0
1644424850000|2022-02-09 16:40:50|582.77|580.97|582.3|580.5|582.77|580.97|582.3|580.5|0
1644424860000|2022-02-09 16:41:00|582.77|580.97|582.07|580.27|583|581.2|582.07|580.27|0
1644424870000|2022-02-09 16:41:10|581.84|580.04|582.07|580.27|582.07|580.27|581.84|580.04|0
1644424880000|2022-02-09 16:41:20|582.3|580.5|582.3|580.5|582.77|580.97|582.3|580.5|0
1644424890000|2022-02-09 16:41:30|581.84|580.04|582.07|580.27|582.3|580.5|581.84|580.04|0
1644424900000|2022-02-09 16:41:40|582.18|580.38|582.18|580.38|582.3|580.5|582.07|580.27|0
1644424910000|2022-02-09 16:41:50|582.3|580.5|581.6|579.8|582.3|580.5|581.6|579.8|0
1644424920000|2022-02-09 16:42:00|581.84|580.04|582.07|580.27|582.07|580.27|581.84|580.04|0
1644424930000|2022-02-09 16:42:10|581.95|580.15|581.14|579.34|581.95|580.15|581.14|579.34|0
1644424940000|2022-02-09 16:42:20|580.91|579.11|580.91|579.11|580.91|579.11|580.91|579.11|0
1644424950000|2022-02-09 16:42:30|581.14|579.34|580.67|578.87|581.14|579.34|580.67|578.87|0
1644424960000|2022-02-09 16:42:40|580.44|578.64|580.67|578.87|580.67|578.87|580.44|578.64|0
1644424970000|2022-02-09 16:42:50|580.21|578.41|580.67|578.87|580.67|578.87|579.98|578.18|0
1644424980000|2022-02-09 16:43:00|580.91|579.11|580.91|579.11|580.91|579.11|580.67|578.87|0
1644424990000|2022-02-09 16:43:10|581.14|579.34|581.6|579.8|581.6|579.8|580.91|579.11|0
1644425000000|2022-02-09 16:43:20|581.37|579.57|581.6|579.8|581.6|579.8|581.14|579.34|0
1644425010000|2022-02-09 16:43:30|581.37|579.57|581.37|579.57|581.37|579.57|580.67|578.87|0
1644425020000|2022-02-09 16:43:40|581.14|579.34|581.6|579.8|581.6|579.8|581.14|579.34|0
1644425030000|2022-02-09 16:43:50|581.84|580.04|581.84|580.04|581.84|580.04|581.6|579.8|0
1644425040000|2022-02-09 16:44:00|581.6|579.8|581.02|579.22|581.6|579.8|580.67|578.87|0
1644425050000|2022-02-09 16:44:10|580.67|578.87|580.44|578.64|580.67|578.87|580.44|578.64|0
1644425060000|2022-02-09 16:44:20|580.67|578.87|580.21|578.41|580.67|578.87|580.21|578.41|0
1644425070000|2022-02-09 16:44:30|579.74|577.94|579.74|577.94|579.98|578.18|579.74|577.94|0
1644425080000|2022-02-09 16:44:40|579.28|577.48|579.51|577.71|579.62|577.82|579.28|577.48|0
1644425090000|2022-02-09 16:44:50|579.74|577.94|580.21|578.41|580.21|578.41|579.74|577.94|0
1644425100000|2022-02-09 16:45:00|579.98|578.18|581.14|579.34|581.14|579.34|579.98|578.18|0
1644425110000|2022-02-09 16:45:10|581.37|579.57|580.67|578.87|581.37|579.57|580.67|578.87|0
1644425120000|2022-02-09 16:45:20|580.44|578.64|579.74|577.94|580.44|578.64|579.74|577.94|0
1644425130000|2022-02-09 16:45:30|579.98|578.18|579.98|578.18|580.09|578.29|579.98|578.18|0
1644425140000|2022-02-09 16:45:40|580.21|578.41|580.67|578.87|580.67|578.87|580.21|578.41|0
1644425150000|2022-02-09 16:45:50|580.9|579.1|580.67|578.87|580.9|579.1|580.67|578.87|0
1644425160000|2022-02-09 16:46:00|580.9|579.1|581.14|579.34|581.14|579.34|580.9|579.1|0
1644425170000|2022-02-09 16:46:10|581.37|579.57|581.83|580.03|581.83|580.03|581.37|579.57|0
1644425180000|2022-02-09 16:46:20|582.07|580.27|582.3|580.5|582.3|580.5|582.07|580.27|0
1644425190000|2022-02-09 16:46:30|582.07|580.27|582.3|580.5|582.3|580.5|582.07|580.27|0
1644425200000|2022-02-09 16:46:40|582.07|580.27|582.07|580.27|582.07|580.27|582.07|580.27|0
1644425210000|2022-02-09 16:46:50|581.6|579.8|581.48|579.68|581.6|579.8|581.48|579.68|0
1644425220000|2022-02-09 16:47:00|581.71|579.91|581.6|579.8|582.07|580.27|581.6|579.8|0
1644425230000|2022-02-09 16:47:10|581.37|579.57|581.6|579.8|581.83|580.03|581.37|579.57|0
1644425240000|2022-02-09 16:47:20|581.37|579.57|581.37|579.57|581.6|579.8|581.37|579.57|0
1644425250000|2022-02-09 16:47:30|581.83|580.03|582.07|580.27|582.07|580.27|581.83|580.03|0
1644425260000|2022-02-09 16:47:40|582.3|580.5|582.07|580.27|582.3|580.5|582.07|580.27|0
1644425270000|2022-02-09 16:47:50|581.83|580.03|581.6|579.8|581.83|580.03|581.6|579.8|0
1644425280000|2022-02-09 16:48:00|581.37|579.57|581.37|579.57|581.37|579.57|581.37|579.57|0
1644425290000|2022-02-09 16:48:10|581.25|579.45|581.14|579.34|581.37|579.57|581.14|579.34|0
1644425300000|2022-02-09 16:48:20|580.67|578.87|580.9|579.1|580.9|579.1|580.67|578.87|0
1644425310000|2022-02-09 16:48:30|581.14|579.34|581.01|579.21|581.14|579.34|580.67|578.87|0
1644425320000|2022-02-09 16:48:40|581.37|579.57|581.6|579.8|581.6|579.8|581.14|579.34|0
1644425330000|2022-02-09 16:48:50|581.83|580.03|582.06|580.26|582.06|580.26|581.83|580.03|0
1644425340000|2022-02-09 16:49:00|582.18|580.38|582.53|580.73|582.53|580.73|582.18|580.38|0
1644425350000|2022-02-09 16:49:10|582.76|580.96|582.3|580.5|582.76|580.96|582.3|580.5|0
1644425360000|2022-02-09 16:49:20|582.06|580.26|582.3|580.5|582.3|580.5|582.06|580.26|0
1644425370000|2022-02-09 16:49:30|582.06|580.26|582.06|580.26|582.06|580.26|582.06|580.26|0
1644425390000|2022-02-09 16:49:50|581.94|580.14|582.3|580.5|582.3|580.5|581.83|580.03|0
1644425400000|2022-02-09 16:50:00|581.6|579.8|581.13|579.33|581.6|579.8|581.13|579.33|0
1644425410000|2022-02-09 16:50:10|580.9|579.1|580.9|579.1|580.9|579.1|580.9|579.1|0
1644425420000|2022-02-09 16:50:20|581.37|579.57|581.01|579.21|581.37|579.57|581.01|579.21|0
1644425430000|2022-02-09 16:50:30|581.13|579.33|581.6|579.8|581.6|579.8|581.13|579.33|0
1644425440000|2022-02-09 16:50:40|581.83|580.03|581.83|580.03|581.83|580.03|581.6|579.8|0
1644425450000|2022-02-09 16:50:50|581.6|579.8|581.37|579.57|581.6|579.8|581.37|579.57|0
1644425460000|2022-02-09 16:51:00|581.6|579.8|582.53|580.73|582.53|580.73|581.6|579.8|0
1644425470000|2022-02-09 16:51:10|582.76|580.96|583.23|581.43|583.23|581.43|582.76|580.96|0
1644425480000|2022-02-09 16:51:20|583.46|581.66|582.99|581.19|583.46|581.66|582.99|581.19|0
1644425490000|2022-02-09 16:51:30|582.76|580.96|582.53|580.73|582.76|580.96|582.53|580.73|0
1644425500000|2022-02-09 16:51:40|582.3|580.5|582.76|580.96|582.76|580.96|582.3|580.5|0
1644425510000|2022-02-09 16:51:50|582.99|581.19|583.23|581.43|583.23|581.43|582.99|581.19|0
1644425520000|2022-02-09 16:52:00|582.99|581.19|583.92|582.12|583.92|582.12|582.99|581.19|0
1644425530000|2022-02-09 16:52:10|584.16|582.36|583.46|581.66|584.16|582.36|583.46|581.66|0
1644425540000|2022-02-09 16:52:20|583.23|581.43|582.99|581.19|583.23|581.43|582.99|581.19|0
1644425550000|2022-02-09 16:52:30|583.22|581.42|582.76|580.96|583.22|581.42|582.76|580.96|0
1644425560000|2022-02-09 16:52:40|582.53|580.73|582.3|580.5|582.53|580.73|582.3|580.5|0
1644425570000|2022-02-09 16:52:50|582.06|580.26|581.83|580.03|582.06|580.26|581.83|580.03|0
1644425580000|2022-02-09 16:53:00|581.6|579.8|581.6|579.8|581.6|579.8|581.37|579.57|0
1644425590000|2022-02-09 16:53:10|581.37|579.57|581.13|579.33|581.37|579.57|580.9|579.1|0
1644425600000|2022-02-09 16:53:20|581.01|579.21|580.9|579.1|581.37|579.57|580.9|579.1|0
1644425610000|2022-02-09 16:53:30|580.67|578.87|581.13|579.33|581.13|579.33|580.67|578.87|0
1644425620000|2022-02-09 16:53:40|580.9|579.1|580.55|578.75|580.9|579.1|580.55|578.75|0
1644425630000|2022-02-09 16:53:50|580.44|578.64|580.44|578.64|580.67|578.87|580.44|578.64|0
1644425640000|2022-02-09 16:54:00|580.2|578.4|579.51|577.71|580.2|578.4|579.28|577.48|0
1644425650000|2022-02-09 16:54:10|579.04|577.24|578.58|576.78|579.27|577.47|578.58|576.78|0
1644425660000|2022-02-09 16:54:20|578.81|577.01|578.81|577.01|579.04|577.24|578.81|577.01|0
1644425670000|2022-02-09 16:54:30|578.58|576.78|578.35|576.55|578.58|576.78|578.35|576.55|0
1644425680000|2022-02-09 16:54:40|577.65|575.85|576.72|574.92|577.65|575.85|576.72|574.92|0
1644425690000|2022-02-09 16:54:50|576.6|574.8|576.72|574.92|576.72|574.92|576.49|574.69|0
1644425700000|2022-02-09 16:55:00|576.6|574.8|576.49|574.69|576.6|574.8|576.03|574.23|0
1644425710000|2022-02-09 16:55:10|576.72|574.92|577.42|575.62|577.42|575.62|576.72|574.92|0
1644425720000|2022-02-09 16:55:20|577.07|575.27|576.26|574.46|577.07|575.27|576.26|574.46|0
1644425730000|2022-02-09 16:55:30|575.79|573.99|576.49|574.69|576.49|574.69|575.56|573.76|0
1644425740000|2022-02-09 16:55:40|576.26|574.46|576.49|574.69|576.49|574.69|576.26|574.46|0
1644425750000|2022-02-09 16:55:50|576.26|574.46|576.26|574.46|576.49|574.69|576.26|574.46|0
1644425760000|2022-02-09 16:56:00|576.49|574.69|577.65|575.85|577.65|575.85|576.49|574.69|0
1644425770000|2022-02-09 16:56:10|577.42|575.62|577.65|575.85|577.65|575.85|577.19|575.39|0
1644425780000|2022-02-09 16:56:20|577.88|576.08|577.88|576.08|577.88|576.08|577.65|575.85|0
1644425790000|2022-02-09 16:56:30|578.35|576.55|578.58|576.78|578.81|577.01|578.35|576.55|0
1644425800000|2022-02-09 16:56:40|578.81|577.01|578.81|577.01|578.81|577.01|578.58|576.78|0
1644425810000|2022-02-09 16:56:50|579.04|577.24|578.58|576.78|579.04|577.24|578.35|576.55|0
1644425820000|2022-02-09 16:57:00|578.81|577.01|579.04|577.24|579.27|577.47|578.81|577.01|0
1644425830000|2022-02-09 16:57:10|578.81|577.01|578.81|577.01|579.27|577.47|578.81|577.01|0
1644425840000|2022-02-09 16:57:20|578.34|576.54|578.58|576.78|578.58|576.78|578.34|576.54|0
1644425850000|2022-02-09 16:57:30|578.81|577.01|578.81|577.01|578.81|577.01|578.81|577.01|0
1644425860000|2022-02-09 16:57:40|578.58|576.78|578.81|577.01|579.04|577.24|578.58|576.78|0
1644425870000|2022-02-09 16:57:50|578.58|576.78|579.51|577.71|579.51|577.71|578.58|576.78|0
1644425880000|2022-02-09 16:58:00|579.27|577.47|579.27|577.47|579.27|577.47|579.04|577.24|0
1644425890000|2022-02-09 16:58:10|578.81|577.01|578.58|576.78|578.81|577.01|578.58|576.78|0
1644425900000|2022-02-09 16:58:20|578.34|576.54|578.58|576.78|578.58|576.78|578.34|576.54|0
1644425910000|2022-02-09 16:58:30|578.81|577.01|578.58|576.78|578.81|577.01|578.58|576.78|0
1644425920000|2022-02-09 16:58:40|578.81|577.01|578.81|577.01|578.81|577.01|578.58|576.78|0
1644425930000|2022-02-09 16:58:50|578.58|576.78|578.92|577.12|579.04|577.24|578.58|576.78|0
1644425940000|2022-02-09 16:59:00|579.27|577.47|579.27|577.47|579.27|577.47|579.04|577.24|0
1644425950000|2022-02-09 16:59:10|579.04|577.24|579.97|578.17|579.97|578.17|579.04|577.24|0
1644425960000|2022-02-09 16:59:20|580.2|578.4|579.5|577.7|580.2|578.4|579.5|577.7|0
1644425970000|2022-02-09 16:59:30|579.27|577.47|579.04|577.24|579.27|577.47|579.04|577.24|0
1644425980000|2022-02-09 16:59:40|578.81|577.01|578.58|576.78|578.81|577.01|578.58|576.78|0
1644425990000|2022-02-09 16:59:50|578.34|576.54|578.58|576.78|578.58|576.78|578.34|576.54|0
1644426000000|2022-02-09 17:00:00|578.34|576.54|577.88|576.08|578.34|576.54|577.65|575.85|0
1644426010000|2022-02-09 17:00:10|577.65|575.85|577.65|575.85|577.65|575.85|577.42|575.62|0
1644426020000|2022-02-09 17:00:20|577.76|575.96|578.11|576.31|578.34|576.54|577.65|575.85|0
1644426030000|2022-02-09 17:00:30|578.58|576.78|579.04|577.24|579.04|577.24|578.58|576.78|0
1644426040000|2022-02-09 17:00:40|579.27|577.47|578.58|576.78|579.27|577.47|578.58|576.78|0
1644426050000|2022-02-09 17:00:50|578.81|577.01|578.34|576.54|578.81|577.01|578.34|576.54|0
1644426060000|2022-02-09 17:01:00|578.57|576.77|577.65|575.85|578.57|576.77|577.65|575.85|0
1644426070000|2022-02-09 17:01:10|577.41|575.61|577.18|575.38|577.65|575.85|577.18|575.38|0
1644426080000|2022-02-09 17:01:20|576.72|574.92|577.18|575.38|577.18|575.38|576.72|574.92|0
1644426090000|2022-02-09 17:01:30|577.65|575.85|578.34|576.54|578.57|576.77|577.65|575.85|0
1644426100000|2022-02-09 17:01:40|578.57|576.77|578.57|576.77|578.81|577.01|578.57|576.77|0
1644426110000|2022-02-09 17:01:50|578.34|576.54|579.27|577.47|579.27|577.47|578.34|576.54|0
1644426120000|2022-02-09 17:02:00|578.57|576.77|579.5|577.7|579.5|577.7|578.57|576.77|0
1644426130000|2022-02-09 17:02:10|579.27|577.47|579.97|578.17|579.97|578.17|579.27|577.47|0
1644426140000|2022-02-09 17:02:20|580.66|578.86|580.2|578.4|580.66|578.86|580.2|578.4|0
1644426150000|2022-02-09 17:02:30|579.97|578.17|579.27|577.47|579.97|578.17|579.27|577.47|0
1644426160000|2022-02-09 17:02:40|579.5|577.7|579.73|577.93|579.73|577.93|579.5|577.7|0
1644426170000|2022-02-09 17:02:50|579.97|578.17|580.43|578.63|580.43|578.63|579.73|577.93|0
1644426180000|2022-02-09 17:03:00|580.2|578.4|580.43|578.63|580.43|578.63|579.97|578.17|0
1644426190000|2022-02-09 17:03:10|580.66|578.86|580.43|578.63|580.66|578.86|580.43|578.63|0
1644426200000|2022-02-09 17:03:20|580.2|578.4|580.2|578.4|580.43|578.63|580.2|578.4|0
1644426210000|2022-02-09 17:03:30|580.43|578.63|580.2|578.4|580.43|578.63|580.2|578.4|0
1644426220000|2022-02-09 17:03:40|579.61|577.81|579.38|577.58|579.61|577.81|579.38|577.58|0
1644426230000|2022-02-09 17:03:50|579.5|577.7|579.5|577.7|579.61|577.81|579.5|577.7|0
1644426240000|2022-02-09 17:04:00|579.27|577.47|579.27|577.47|579.5|577.7|579.27|577.47|0
1644426250000|2022-02-09 17:04:10|578.81|577.01|578.57|576.77|578.81|577.01|578.57|576.77|0
1644426260000|2022-02-09 17:04:20|578.81|577.01|578.34|576.54|578.81|577.01|578.34|576.54|0
1644426270000|2022-02-09 17:04:30|578.81|577.01|578.45|576.65|578.81|577.01|578.45|576.65|0
1644426280000|2022-02-09 17:04:40|578.57|576.77|579.04|577.24|579.04|577.24|578.57|576.77|0
1644426290000|2022-02-09 17:04:50|578.8|577|579.04|577.24|579.27|577.47|578.8|577|0
1644426300000|2022-02-09 17:05:00|579.27|577.47|578.57|576.77|579.27|577.47|578.57|576.77|0
1644426310000|2022-02-09 17:05:10|578.8|577|577.88|576.08|578.8|577|577.88|576.08|0
1644426320000|2022-02-09 17:05:20|578.34|576.54|577.76|575.96|578.34|576.54|577.76|575.96|0
1644426330000|2022-02-09 17:05:30|577.88|576.08|577.88|576.08|577.88|576.08|577.64|575.84|0
1644426340000|2022-02-09 17:05:40|577.64|575.84|577.64|575.84|577.99|576.19|577.64|575.84|0
1644426350000|2022-02-09 17:05:50|577.18|575.38|576.95|575.15|577.18|575.38|576.95|575.15|0
1644426360000|2022-02-09 17:06:00|577.41|575.61|576.95|575.15|577.41|575.61|576.95|575.15|0
1644426370000|2022-02-09 17:06:10|576.48|574.68|576.25|574.45|576.72|574.92|576.25|574.45|0
1644426380000|2022-02-09 17:06:20|575.79|573.99|576.02|574.22|576.02|574.22|575.79|573.99|0
1644426390000|2022-02-09 17:06:30|576.25|574.45|576.02|574.22|576.25|574.45|576.02|574.22|0
1644426400000|2022-02-09 17:06:40|576.25|574.45|576.36|574.56|576.36|574.56|576.02|574.22|0
1644426410000|2022-02-09 17:06:50|576.25|574.45|575.79|573.99|576.25|574.45|575.79|573.99|0
1644426420000|2022-02-09 17:07:00|576.02|574.22|576.48|574.68|576.48|574.68|576.02|574.22|0
1644426430000|2022-02-09 17:07:10|576.72|574.92|576.72|574.92|576.95|575.15|576.72|574.92|0
1644426440000|2022-02-09 17:07:20|576.48|574.68|576.02|574.22|576.48|574.68|576.02|574.22|0
1644426450000|2022-02-09 17:07:30|575.79|573.99|576.02|574.22|576.02|574.22|575.56|573.76|0
1644426460000|2022-02-09 17:07:40|576.25|574.45|576.48|574.68|576.48|574.68|576.25|574.45|0
1644426470000|2022-02-09 17:07:50|576.25|574.45|576.48|574.68|576.48|574.68|576.25|574.45|0
1644426480000|2022-02-09 17:08:00|576.25|574.45|576.25|574.45|576.48|574.68|576.25|574.45|0
1644426490000|2022-02-09 17:08:10|576.02|574.22|575.56|573.76|576.02|574.22|575.56|573.76|0
1644426500000|2022-02-09 17:08:20|575.32|573.52|575.56|573.76|575.56|573.76|575.32|573.52|0
1644426510000|2022-02-09 17:08:30|575.32|573.52|575.32|573.52|575.56|573.76|575.32|573.52|0
1644426530000|2022-02-09 17:08:50|575.79|573.99|575.56|573.76|575.79|573.99|575.56|573.76|0
1644426540000|2022-02-09 17:09:00|575.32|573.52|575.32|573.52|575.32|573.52|575.32|573.52|0
1644426550000|2022-02-09 17:09:10|576.25|574.45|576.02|574.22|576.25|574.45|576.02|574.22|0
1644426560000|2022-02-09 17:09:20|576.48|574.68|576.48|574.68|576.71|574.91|576.25|574.45|0
1644426570000|2022-02-09 17:09:30|576.71|574.91|576.71|574.91|576.71|574.91|576.48|574.68|0
1644426580000|2022-02-09 17:09:40|576.25|574.45|576.48|574.68|576.48|574.68|576.25|574.45|0
1644426590000|2022-02-09 17:09:50|576.71|574.91|577.41|575.61|577.41|575.61|576.71|574.91|0
1644426600000|2022-02-09 17:10:00|577.64|575.84|577.18|575.38|577.64|575.84|577.18|575.38|0
1644426610000|2022-02-09 17:10:10|576.95|575.15|576.95|575.15|576.95|575.15|576.71|574.91|0
1644426620000|2022-02-09 17:10:20|577.18|575.38|577.18|575.38|577.41|575.61|577.18|575.38|0
1644426630000|2022-02-09 17:10:30|576.95|575.15|576.71|574.91|576.95|575.15|576.71|574.91|0
1644426640000|2022-02-09 17:10:40|576.95|575.15|576.48|574.68|576.95|575.15|576.48|574.68|0
1644426650000|2022-02-09 17:10:50|576.25|574.45|576.48|574.68|576.48|574.68|576.25|574.45|0
1644426660000|2022-02-09 17:11:00|576.25|574.45|575.55|573.75|576.25|574.45|575.55|573.75|0
1644426670000|2022-02-09 17:11:10|575.79|573.99|576.02|574.22|576.02|574.22|575.79|573.99|0
1644426680000|2022-02-09 17:11:20|575.79|573.99|576.02|574.22|576.02|574.22|575.79|573.99|0
1644426690000|2022-02-09 17:11:30|575.9|574.1|576.25|574.45|576.25|574.45|575.9|574.1|0
1644426700000|2022-02-09 17:11:40|576.48|574.68|576.25|574.45|576.48|574.68|576.25|574.45|0
1644426710000|2022-02-09 17:11:50|576.48|574.68|576.25|574.45|576.71|574.91|576.25|574.45|0
1644426720000|2022-02-09 17:12:00|576.48|574.68|576.02|574.22|576.48|574.68|576.02|574.22|0
1644426730000|2022-02-09 17:12:10|575.79|573.99|576.02|574.22|576.02|574.22|575.79|573.99|0
1644426740000|2022-02-09 17:12:20|575.79|573.99|574.16|572.36|575.79|573.99|574.16|572.36|0
1644426750000|2022-02-09 17:12:30|575.09|573.29|575.79|573.99|575.79|573.99|575.09|573.29|0
1644426760000|2022-02-09 17:12:40|576.02|574.22|575.79|573.99|576.02|574.22|575.79|573.99|0
1644426770000|2022-02-09 17:12:50|575.66|573.86|575.55|573.75|575.66|573.86|575.55|573.75|0
1644426780000|2022-02-09 17:13:00|576.48|574.68|576.71|574.91|576.94|575.14|576.48|574.68|0
1644426790000|2022-02-09 17:13:10|576.48|574.68|575.78|573.98|576.48|574.68|575.78|573.98|0
1644426800000|2022-02-09 17:13:20|576.02|574.22|575.78|573.98|576.02|574.22|575.78|573.98|0
1644426810000|2022-02-09 17:13:30|576.02|574.22|576.02|574.22|576.02|574.22|576.02|574.22|0
1644426820000|2022-02-09 17:13:40|576.25|574.45|576.71|574.91|576.71|574.91|576.25|574.45|0
1644426830000|2022-02-09 17:13:50|576.48|574.68|576.71|574.91|576.71|574.91|576.48|574.68|0
1644426840000|2022-02-09 17:14:00|576.48|574.68|577.18|575.38|577.18|575.38|576.48|574.68|0
1644426850000|2022-02-09 17:14:10|577.64|575.84|577.41|575.61|577.64|575.84|577.41|575.61|0
1644426860000|2022-02-09 17:14:20|577.18|575.38|577.18|575.38|577.41|575.61|577.18|575.38|0
1644426870000|2022-02-09 17:14:30|577.41|575.61|577.64|575.84|577.87|576.07|577.41|575.61|0
1644426880000|2022-02-09 17:14:40|577.87|576.07|577.87|576.07|577.87|576.07|577.64|575.84|0
1644426890000|2022-02-09 17:14:50|578.1|576.3|578.34|576.54|578.34|576.54|577.87|576.07|0
1644426900000|2022-02-09 17:15:00|578.1|576.3|578.8|577|578.8|577|578.1|576.3|0
1644426910000|2022-02-09 17:15:10|578.57|576.77|578.57|576.77|578.8|577|578.57|576.77|0
1644426920000|2022-02-09 17:15:20|578.34|576.54|578.8|577|578.8|577|578.34|576.54|0
1644426930000|2022-02-09 17:15:30|578.57|576.77|578.33|576.53|578.8|577|578.33|576.53|0
1644426940000|2022-02-09 17:15:40|578.1|576.3|578.8|577|578.8|577|578.1|576.3|0
1644426950000|2022-02-09 17:15:50|578.33|576.53|577.87|576.07|578.33|576.53|577.87|576.07|0
1644426960000|2022-02-09 17:16:00|577.75|575.95|577.87|576.07|577.87|576.07|577.75|575.95|0
1644426970000|2022-02-09 17:16:10|577.64|575.84|577.87|576.07|577.87|576.07|577.41|575.61|0
1644426980000|2022-02-09 17:16:20|577.64|575.84|577.64|575.84|577.64|575.84|577.41|575.61|0
1644426990000|2022-02-09 17:16:30|577.87|576.07|577.64|575.84|577.87|576.07|577.64|575.84|0
1644427000000|2022-02-09 17:16:40|577.41|575.61|577.41|575.61|577.41|575.61|577.41|575.61|0
1644427010000|2022-02-09 17:16:50|577.64|575.84|577.64|575.84|577.64|575.84|577.64|575.84|0
1644427020000|2022-02-09 17:17:00|577.87|576.07|577.87|576.07|577.87|576.07|577.41|575.61|0
1644427030000|2022-02-09 17:17:10|578.1|576.3|578.57|576.77|578.57|576.77|578.1|576.3|0
1644427040000|2022-02-09 17:17:20|578.68|576.88|578.57|576.77|578.68|576.88|578.57|576.77|0
1644427050000|2022-02-09 17:17:30|578.8|577|578.57|576.77|578.8|577|578.57|576.77|0
1644427060000|2022-02-09 17:17:40|578.33|576.53|578.1|576.3|578.57|576.77|578.1|576.3|0
1644427070000|2022-02-09 17:17:50|578.33|576.53|578.8|577|578.8|577|578.33|576.53|0
1644427080000|2022-02-09 17:18:00|579.03|577.23|579.03|577.23|579.03|577.23|579.03|577.23|0
1644427090000|2022-02-09 17:18:10|578.8|577|578.57|576.77|578.8|577|578.57|576.77|0
1644427100000|2022-02-09 17:18:20|578.33|576.53|578.33|576.53|578.57|576.77|578.33|576.53|0
1644427110000|2022-02-09 17:18:30|578.57|576.77|578.57|576.77|578.57|576.77|578.57|576.77|0
1644427120000|2022-02-09 17:18:40|578.8|577|579.03|577.23|579.03|577.23|578.8|577|0
1644427130000|2022-02-09 17:18:50|579.26|577.46|579.73|577.93|579.96|578.16|579.26|577.46|0
1644427140000|2022-02-09 17:19:00|579.96|578.16|579.96|578.16|580.19|578.39|579.96|578.16|0
1644427150000|2022-02-09 17:19:10|579.73|577.93|580.19|578.39|580.19|578.39|579.73|577.93|0
1644427160000|2022-02-09 17:19:20|579.96|578.16|579.96|578.16|579.96|578.16|579.96|578.16|0
1644427190000|2022-02-09 17:19:50|580.19|578.39|580.19|578.39|580.19|578.39|579.96|578.16|0
1644427200000|2022-02-09 17:20:00|579.96|578.16|580.65|578.85|580.65|578.85|579.96|578.16|0
1644427210000|2022-02-09 17:20:10|580.42|578.62|579.73|577.93|580.42|578.62|579.73|577.93|0
1644427220000|2022-02-09 17:20:20|579.49|577.69|579.26|577.46|579.49|577.69|579.26|577.46|0
1644427230000|2022-02-09 17:20:30|579.03|577.23|579.72|577.92|579.72|577.92|579.03|577.23|0
1644427240000|2022-02-09 17:20:40|579.49|577.69|579.72|577.92|579.72|577.92|579.49|577.69|0
1644427250000|2022-02-09 17:20:50|579.96|578.16|579.72|577.92|579.96|578.16|579.72|577.92|0
1644427260000|2022-02-09 17:21:00|579.49|577.69|579.49|577.69|579.49|577.69|579.26|577.46|0
1644427270000|2022-02-09 17:21:10|579.26|577.46|579.49|577.69|579.49|577.69|579.26|577.46|0
1644427280000|2022-02-09 17:21:20|579.6|577.8|579.96|578.16|579.96|578.16|579.49|577.69|0
1644427290000|2022-02-09 17:21:30|579.49|577.69|579.72|577.92|579.72|577.92|579.49|577.69|0
1644427300000|2022-02-09 17:21:40|579.96|578.16|579.96|578.16|579.96|578.16|579.49|577.69|0
1644427310000|2022-02-09 17:21:50|580.19|578.39|579.72|577.92|580.19|578.39|579.72|577.92|0
1644427320000|2022-02-09 17:22:00|580.42|578.62|580.65|578.85|580.89|579.09|580.42|578.62|0
1644427330000|2022-02-09 17:22:10|581|579.2|580.42|578.62|581.12|579.32|580.42|578.62|0
1644427340000|2022-02-09 17:22:20|580.19|578.39|580.19|578.39|580.3|578.5|580.19|578.39|0
1644427350000|2022-02-09 17:22:30|579.49|577.69|579.26|577.46|579.49|577.69|579.26|577.46|0
1644427360000|2022-02-09 17:22:40|579.03|577.23|578.8|577|579.03|577.23|578.8|577|0
1644427370000|2022-02-09 17:22:50|579.72|577.92|579.96|578.16|579.96|578.16|579.72|577.92|0
1644427380000|2022-02-09 17:23:00|579.49|577.69|580.07|578.27|580.07|578.27|579.49|577.69|0
1644427390000|2022-02-09 17:23:10|580.19|578.39|580.19|578.39|580.3|578.5|580.19|578.39|0
1644427400000|2022-02-09 17:23:20|580.42|578.62|580.65|578.85|580.88|579.08|580.42|578.62|0
1644427410000|2022-02-09 17:23:30|580.88|579.08|581.12|579.32|581.12|579.32|580.88|579.08|0
1644427420000|2022-02-09 17:23:40|581.35|579.55|581.58|579.78|581.58|579.78|581.35|579.55|0
1644427430000|2022-02-09 17:23:50|581.35|579.55|580.76|578.96|581.35|579.55|580.76|578.96|0
1644427440000|2022-02-09 17:24:00|580.65|578.85|580.88|579.08|581.12|579.32|580.65|578.85|0
1644427450000|2022-02-09 17:24:10|581.12|579.32|580.88|579.08|581.35|579.55|580.88|579.08|0
1644427460000|2022-02-09 17:24:20|580.65|578.85|580.42|578.62|580.65|578.85|580.42|578.62|0
1644427470000|2022-02-09 17:24:30|580.65|578.85|579.95|578.15|580.65|578.85|579.95|578.15|0
1644427490000|2022-02-09 17:24:50|580.19|578.39|580.42|578.62|580.42|578.62|580.19|578.39|0
1644427500000|2022-02-09 17:25:00|580.88|579.08|581.12|579.32|581.12|579.32|580.88|579.08|0
1644427510000|2022-02-09 17:25:10|581.46|579.66|581.12|579.32|581.58|579.78|581.12|579.32|0
1644427520000|2022-02-09 17:25:20|581.35|579.55|581.81|580.01|581.81|580.01|581.35|579.55|0
1644427530000|2022-02-09 17:25:30|581.58|579.78|582.28|580.48|582.28|580.48|581.58|579.78|0
1644427540000|2022-02-09 17:25:40|581.81|580.01|582.04|580.24|582.04|580.24|581.81|580.01|0
1644427550000|2022-02-09 17:25:50|581.81|580.01|581.81|580.01|581.81|580.01|581.81|580.01|0
1644427560000|2022-02-09 17:26:00|581.58|579.78|581.81|580.01|581.81|580.01|581.58|579.78|0
1644427570000|2022-02-09 17:26:10|582.04|580.24|582.04|580.24|582.04|580.24|582.04|580.24|0
1644427580000|2022-02-09 17:26:20|581.58|579.78|582.04|580.24|582.04|580.24|581.58|579.78|0
1644427590000|2022-02-09 17:26:30|581.81|580.01|581.81|580.01|581.81|580.01|581.81|580.01|0
1644427600000|2022-02-09 17:26:40|581.58|579.78|581.58|579.78|581.58|579.78|581.58|579.78|0
1644427610000|2022-02-09 17:26:50|581.81|580.01|582.04|580.24|582.04|580.24|581.81|580.01|0
1644427620000|2022-02-09 17:27:00|581.58|579.78|581.81|580.01|582.04|580.24|581.58|579.78|0
1644427630000|2022-02-09 17:27:10|581.35|579.55|580.88|579.08|581.35|579.55|580.88|579.08|0
1644427640000|2022-02-09 17:27:20|581.11|579.31|581.23|579.43|581.35|579.55|581.11|579.31|0
1644427650000|2022-02-09 17:27:30|581.35|579.55|581.11|579.31|581.35|579.55|581.11|579.31|0
1644427660000|2022-02-09 17:27:40|581.35|579.55|581.58|579.78|581.58|579.78|581.35|579.55|0
1644427670000|2022-02-09 17:27:50|581.46|579.66|581.35|579.55|581.46|579.66|581.35|579.55|0
1644427680000|2022-02-09 17:28:00|581.58|579.78|581.58|579.78|581.58|579.78|581.35|579.55|0
1644427690000|2022-02-09 17:28:10|581.81|580.01|581.69|579.89|581.81|580.01|581.58|579.78|0
1644427700000|2022-02-09 17:28:20|581.81|580.01|581.81|580.01|581.81|580.01|581.81|580.01|0
1644427710000|2022-02-09 17:28:30|582.04|580.24|581.81|580.01|582.04|580.24|581.81|580.01|0
1644427720000|2022-02-09 17:28:40|582.04|580.24|581.81|580.01|582.04|580.24|581.81|580.01|0
1644427730000|2022-02-09 17:28:50|581.58|579.78|581.58|579.78|581.58|579.78|581.35|579.55|0
1644427740000|2022-02-09 17:29:00|581.35|579.55|581.11|579.31|581.46|579.66|581.11|579.31|0
1644427750000|2022-02-09 17:29:10|581.35|579.55|581.23|579.43|581.35|579.55|580.88|579.08|0
1644427760000|2022-02-09 17:29:20|581.35|579.55|581.58|579.78|581.58|579.78|581.35|579.55|0
1644427770000|2022-02-09 17:29:30|582.28|580.48|582.28|580.48|582.28|580.48|582.04|580.24|0
1644427780000|2022-02-09 17:29:40|582.04|580.24|582.15|580.35|582.15|580.35|582.04|580.24|0
1644427790000|2022-02-09 17:29:50|582.51|580.71|580.88|579.08|582.51|580.71|580.88|579.08|0
1644427800000|2022-02-09 17:30:00|581.35|579.55|581.35|579.55|581.35|579.55|580.99|579.19|0
1644427810000|2022-02-09 17:30:10|581.58|579.78|582.27|580.47|582.27|580.47|581.58|579.78|0
1644427820000|2022-02-09 17:30:20|582.04|580.24|581.92|580.12|582.04|580.24|581.92|580.12|0
1644427830000|2022-02-09 17:30:30|582.04|580.24|581.81|580.01|582.27|580.47|581.81|580.01|0
1644427840000|2022-02-09 17:30:40|581.69|579.89|581.81|580.01|581.81|580.01|581.58|579.78|0
1644427850000|2022-02-09 17:30:50|581.58|579.78|579.95|578.15|581.58|579.78|579.95|578.15|0
1644427860000|2022-02-09 17:31:00|579.49|577.69|578.33|576.53|579.49|577.69|578.33|576.53|0
1644427870000|2022-02-09 17:31:10|578.79|576.99|579.25|577.45|579.49|577.69|578.79|576.99|0
1644427880000|2022-02-09 17:31:20|578.56|576.76|578.33|576.53|578.56|576.76|578.33|576.53|0
1644427890000|2022-02-09 17:31:30|577.86|576.06|578.09|576.29|578.09|576.29|577.86|576.06|0
1644427900000|2022-02-09 17:31:40|577.97|576.17|579.25|577.45|579.25|577.45|577.97|576.17|0
1644427910000|2022-02-09 17:31:50|579.02|577.22|578.79|576.99|579.02|577.22|578.79|576.99|0
1644427920000|2022-02-09 17:32:00|579.25|577.45|580.18|578.38|580.18|578.38|579.25|577.45|0
1644427930000|2022-02-09 17:32:10|579.95|578.15|579.83|578.03|579.95|578.15|579.83|578.03|0
1644427940000|2022-02-09 17:32:20|580.18|578.38|580.65|578.85|580.65|578.85|580.18|578.38|0
1644427950000|2022-02-09 17:32:30|580.88|579.08|580.18|578.38|580.88|579.08|580.18|578.38|0
1644427960000|2022-02-09 17:32:40|579.95|578.15|579.72|577.92|579.95|578.15|579.72|577.92|0
1644427970000|2022-02-09 17:32:50|579.49|577.69|579.37|577.57|579.49|577.69|579.25|577.45|0
1644427980000|2022-02-09 17:33:00|579.25|577.45|579.49|577.69|579.49|577.69|579.25|577.45|0
1644427990000|2022-02-09 17:33:10|579.72|577.92|579.6|577.8|579.72|577.92|579.6|577.8|0
1644428000000|2022-02-09 17:33:20|579.49|577.69|579.83|578.03|579.95|578.15|579.49|577.69|0
1644428010000|2022-02-09 17:33:30|579.72|577.92|579.72|577.92|579.72|577.92|579.72|577.92|0
1644428020000|2022-02-09 17:33:40|579.49|577.69|579.95|578.15|579.95|578.15|579.49|577.69|0
1644428030000|2022-02-09 17:33:50|580.18|578.38|580.06|578.26|580.41|578.61|580.06|578.26|0
1644428040000|2022-02-09 17:34:00|580.65|578.85|580.18|578.38|580.65|578.85|580.18|578.38|0
1644428050000|2022-02-09 17:34:10|579.95|578.15|579.72|577.92|579.95|578.15|579.72|577.92|0
1644428060000|2022-02-09 17:34:20|579.49|577.69|579.49|577.69|579.49|577.69|579.49|577.69|0
1644428070000|2022-02-09 17:34:30|579.25|577.45|579.25|577.45|579.25|577.45|579.02|577.22|0
1644428080000|2022-02-09 17:34:40|579.02|577.22|578.79|576.99|579.02|577.22|578.79|576.99|0
1644428090000|2022-02-09 17:34:50|579.02|577.22|578.67|576.87|579.25|577.45|578.67|576.87|0
1644428100000|2022-02-09 17:35:00|578.79|576.99|578.32|576.52|578.79|576.99|578.32|576.52|0
1644428110000|2022-02-09 17:35:10|578.79|576.99|579.25|577.45|579.48|577.68|578.79|576.99|0
1644428120000|2022-02-09 17:35:20|579.02|577.22|578.79|576.99|579.02|577.22|578.79|576.99|0
1644428130000|2022-02-09 17:35:30|578.56|576.76|578.56|576.76|578.56|576.76|578.56|576.76|0
1644428140000|2022-02-09 17:35:40|578.67|576.87|579.13|577.33|579.13|577.33|578.56|576.76|0
1644428150000|2022-02-09 17:35:50|579.48|577.68|579.25|577.45|579.48|577.68|579.02|577.22|0
1644428160000|2022-02-09 17:36:00|579.13|577.33|579.72|577.92|579.95|578.15|579.13|577.33|0
1644428170000|2022-02-09 17:36:10|580.41|578.61|580.52|578.72|580.52|578.72|580.41|578.61|0
1644428180000|2022-02-09 17:36:20|580.41|578.61|580.41|578.61|580.41|578.61|580.18|578.38|0
1644428190000|2022-02-09 17:36:30|580.18|578.38|580.18|578.38|580.52|578.72|580.18|578.38|0
1644428200000|2022-02-09 17:36:40|580.41|578.61|580.41|578.61|580.64|578.84|580.41|578.61|0
1644428210000|2022-02-09 17:36:50|580.64|578.84|580.64|578.84|580.88|579.08|580.64|578.84|0
1644428220000|2022-02-09 17:37:00|580.41|578.61|580.41|578.61|580.41|578.61|580.41|578.61|0
1644428230000|2022-02-09 17:37:10|580.52|578.72|580.41|578.61|580.52|578.72|580.41|578.61|0
1644428240000|2022-02-09 17:37:20|580.64|578.84|580.88|579.08|580.88|579.08|580.41|578.61|0
1644428250000|2022-02-09 17:37:30|581.11|579.31|581.11|579.31|581.11|579.31|580.88|579.08|0
1644428260000|2022-02-09 17:37:40|581.34|579.54|581.34|579.54|581.34|579.54|581.11|579.31|0
1644428270000|2022-02-09 17:37:50|581.57|579.77|582.74|580.94|582.74|580.94|581.57|579.77|0
1644428280000|2022-02-09 17:38:00|582.85|581.05|582.74|580.94|583.2|581.4|582.74|580.94|0
1644428290000|2022-02-09 17:38:10|582.97|581.17|582.27|580.47|582.97|581.17|582.27|580.47|0
1644428300000|2022-02-09 17:38:20|582.04|580.24|582.04|580.24|582.04|580.24|582.04|580.24|0
1644428310000|2022-02-09 17:38:30|582.27|580.47|582.74|580.94|582.74|580.94|582.27|580.47|0
1644428320000|2022-02-09 17:38:40|582.97|581.17|583.43|581.63|583.43|581.63|582.97|581.17|0
1644428330000|2022-02-09 17:38:50|583.2|581.4|583.66|581.86|583.66|581.86|583.2|581.4|0
1644428340000|2022-02-09 17:39:00|583.2|581.4|583.2|581.4|583.2|581.4|582.97|581.17|0
1644428350000|2022-02-09 17:39:10|583.43|581.63|583.43|581.63|583.43|581.63|583.2|581.4|0
1644428360000|2022-02-09 17:39:20|583.66|581.86|583.08|581.28|583.66|581.86|583.08|581.28|0
1644428370000|2022-02-09 17:39:30|583.2|581.4|583.2|581.4|583.2|581.4|582.97|581.17|0
1644428380000|2022-02-09 17:39:40|583.43|581.63|583.2|581.4|583.43|581.63|582.97|581.17|0
1644428390000|2022-02-09 17:39:50|582.97|581.17|583.2|581.4|583.2|581.4|582.97|581.17|0
1644428400000|2022-02-09 17:40:00|583.9|582.1|585.06|583.26|585.06|583.26|583.9|582.1|0
1644428410000|2022-02-09 17:40:10|584.83|583.03|584.36|582.56|584.83|583.03|584.13|582.33|0
1644428420000|2022-02-09 17:40:20|584.59|582.79|584.36|582.56|584.59|582.79|584.36|582.56|0
1644428430000|2022-02-09 17:40:30|584.59|582.79|584.36|582.56|584.59|582.79|584.36|582.56|0
1644428440000|2022-02-09 17:40:40|584.13|582.33|584.13|582.33|584.13|582.33|583.9|582.1|0
1644428450000|2022-02-09 17:40:50|583.66|581.86|583.66|581.86|583.66|581.86|583.66|581.86|0
1644428460000|2022-02-09 17:41:00|583.9|582.1|583.54|581.74|583.9|582.1|583.43|581.63|0
1644428470000|2022-02-09 17:41:10|583.43|581.63|583.43|581.63|583.66|581.86|583.43|581.63|0
1644428480000|2022-02-09 17:41:20|583.2|581.4|582.97|581.17|583.2|581.4|582.97|581.17|0
1644428490000|2022-02-09 17:41:30|583.2|581.4|583.2|581.4|583.43|581.63|583.2|581.4|0
1644428500000|2022-02-09 17:41:40|582.97|581.17|582.97|581.17|582.97|581.17|582.73|580.93|0
1644428510000|2022-02-09 17:41:50|583.08|581.28|582.97|581.17|583.08|581.28|582.97|581.17|0
1644428520000|2022-02-09 17:42:00|582.73|580.93|582.97|581.17|582.97|581.17|582.73|580.93|0
1644428530000|2022-02-09 17:42:10|583.08|581.28|583.43|581.63|583.43|581.63|583.08|581.28|0
1644428540000|2022-02-09 17:42:20|583.66|581.86|583.54|581.74|583.66|581.86|583.43|581.63|0
1644428550000|2022-02-09 17:42:30|583.43|581.63|583.43|581.63|583.43|581.63|583.2|581.4|0
1644428560000|2022-02-09 17:42:40|583.2|581.4|583.43|581.63|583.43|581.63|583.2|581.4|0
1644428570000|2022-02-09 17:42:50|583.2|581.4|583.2|581.4|583.43|581.63|583.2|581.4|0
1644428580000|2022-02-09 17:43:00|582.97|581.17|582.97|581.17|582.97|581.17|582.97|581.17|0
1644428590000|2022-02-09 17:43:10|583.08|581.28|584.13|582.33|584.13|582.33|583.08|581.28|0
1644428600000|2022-02-09 17:43:20|584.36|582.56|584.36|582.56|584.47|582.67|584.36|582.56|0
1644428610000|2022-02-09 17:43:30|584.59|582.79|584.24|582.44|584.59|582.79|584.24|582.44|0
1644428620000|2022-02-09 17:43:40|584.36|582.56|584.13|582.33|584.36|582.56|584.13|582.33|0
1644428630000|2022-02-09 17:43:50|584.36|582.56|584.59|582.79|584.59|582.79|584.13|582.33|0
1644428640000|2022-02-09 17:44:00|584.36|582.56|584.83|583.03|584.83|583.03|584.36|582.56|0
1644428650000|2022-02-09 17:44:10|584.94|583.14|584.82|583.02|584.94|583.14|584.82|583.02|0
1644428660000|2022-02-09 17:44:20|584.59|582.79|584.82|583.02|584.82|583.02|584.59|582.79|0
1644428670000|2022-02-09 17:44:30|585.06|583.26|584.82|583.02|585.29|583.49|584.82|583.02|0
1644428680000|2022-02-09 17:44:40|585.06|583.26|585.06|583.26|585.06|583.26|585.06|583.26|0
1644428690000|2022-02-09 17:44:50|584.82|583.02|584.59|582.79|584.82|583.02|584.59|582.79|0
1644428700000|2022-02-09 17:45:00|584.36|582.56|584.47|582.67|584.82|583.02|584.36|582.56|0
1644428710000|2022-02-09 17:45:10|584.59|582.79|584.01|582.21|584.59|582.79|584.01|582.21|0
1644428720000|2022-02-09 17:45:20|584.13|582.33|584.13|582.33|584.13|582.33|583.89|582.09|0
1644428730000|2022-02-09 17:45:30|583.89|582.09|584.13|582.33|584.13|582.33|583.89|582.09|0
1644428740000|2022-02-09 17:45:40|583.89|582.09|583.66|581.86|583.89|582.09|583.66|581.86|0
1644428750000|2022-02-09 17:45:50|583.89|582.09|583.89|582.09|583.89|582.09|583.66|581.86|0
1644428760000|2022-02-09 17:46:00|583.66|581.86|583.43|581.63|583.89|582.09|583.43|581.63|0
1644428770000|2022-02-09 17:46:10|583.2|581.4|583.43|581.63|583.43|581.63|583.2|581.4|0
1644428780000|2022-02-09 17:46:20|583.2|581.4|583.43|581.63|583.43|581.63|583.2|581.4|0
1644428790000|2022-02-09 17:46:30|583.66|581.86|583.66|581.86|583.66|581.86|583.66|581.86|0
1644428800000|2022-02-09 17:46:40|583.89|582.09|583.66|581.86|583.89|582.09|583.66|581.86|0
1644428810000|2022-02-09 17:46:50|583.43|581.63|583.43|581.63|583.43|581.63|582.96|581.16|0
1644428820000|2022-02-09 17:47:00|583.2|581.4|583.43|581.63|583.43|581.63|583.2|581.4|0
1644428830000|2022-02-09 17:47:10|583.54|581.74|583.2|581.4|583.54|581.74|583.2|581.4|0
1644428840000|2022-02-09 17:47:20|583.43|581.63|583.2|581.4|583.43|581.63|583.2|581.4|0
1644428850000|2022-02-09 17:47:30|583.43|581.63|583.43|581.63|583.43|581.63|583.43|581.63|0
1644428860000|2022-02-09 17:47:40|583.66|581.86|583.89|582.09|583.89|582.09|583.43|581.63|0
1644428870000|2022-02-09 17:47:50|584|582.2|584|582.2|584|582.2|584|582.2|0
1644428880000|2022-02-09 17:48:00|583.89|582.09|584.13|582.33|584.13|582.33|583.89|582.09|0
1644428890000|2022-02-09 17:48:10|583.89|582.09|583.66|581.86|583.89|582.09|583.66|581.86|0
1644428900000|2022-02-09 17:48:20|583.43|581.63|583.19|581.39|583.66|581.86|583.19|581.39|0
1644428910000|2022-02-09 17:48:30|583.43|581.63|583.66|581.86|583.66|581.86|583.43|581.63|0
1644428920000|2022-02-09 17:48:40|583.43|581.63|583.43|581.63|583.66|581.86|583.43|581.63|0
1644428930000|2022-02-09 17:48:50|583.66|581.86|583.89|582.09|583.89|582.09|583.66|581.86|0
1644428940000|2022-02-09 17:49:00|583.66|581.86|583.89|582.09|583.89|582.09|583.66|581.86|0
1644428960000|2022-02-09 17:49:20|584.12|582.32|583.89|582.09|584.12|582.32|583.89|582.09|0
1644428970000|2022-02-09 17:49:30|584.12|582.32|584.12|582.32|584.12|582.32|584.12|582.32|0
1644428980000|2022-02-09 17:49:40|583.89|582.09|584.12|582.32|584.12|582.32|583.89|582.09|0
1644428990000|2022-02-09 17:49:50|584.36|582.56|584.36|582.56|584.59|582.79|584.36|582.56|0
1644429000000|2022-02-09 17:50:00|584.12|582.32|584.36|582.56|584.36|582.56|583.89|582.09|0
1644429010000|2022-02-09 17:50:10|583.89|582.09|583.89|582.09|584.12|582.32|583.89|582.09|0
1644429020000|2022-02-09 17:50:20|583.66|581.86|583.19|581.39|583.66|581.86|583.19|581.39|0
1644429030000|2022-02-09 17:50:30|583.43|581.63|583.66|581.86|583.66|581.86|583.43|581.63|0
1644429040000|2022-02-09 17:50:40|583.43|581.63|583.66|581.86|583.66|581.86|583.43|581.63|0
1644429050000|2022-02-09 17:50:50|583.43|581.63|583.43|581.63|583.43|581.63|583.43|581.63|0
1644429060000|2022-02-09 17:51:00|582.96|581.16|583.19|581.39|583.19|581.39|582.73|580.93|0
1644429080000|2022-02-09 17:51:20|583.43|581.63|582.96|581.16|583.43|581.63|582.96|581.16|0
1644429090000|2022-02-09 17:51:30|583.19|581.39|583.19|581.39|583.19|581.39|583.19|581.39|0
1644429100000|2022-02-09 17:51:40|582.96|581.16|582.96|581.16|582.96|581.16|582.96|581.16|0
1644429110000|2022-02-09 17:51:50|582.73|580.93|582.73|580.93|582.73|580.93|582.73|580.93|0
1644429120000|2022-02-09 17:52:00|582.96|581.16|582.5|580.7|582.96|581.16|582.5|580.7|0
1644429130000|2022-02-09 17:52:10|582.73|580.93|582.5|580.7|582.73|580.93|582.5|580.7|0
1644429140000|2022-02-09 17:52:20|582.26|580.46|582.26|580.46|582.26|580.46|582.26|580.46|0
1644429150000|2022-02-09 17:52:30|582.5|580.7|582.5|580.7|582.5|580.7|582.5|580.7|0
1644429160000|2022-02-09 17:52:40|582.73|580.93|582.96|581.16|582.96|581.16|582.73|580.93|0
1644429170000|2022-02-09 17:52:50|583.19|581.39|583.42|581.62|583.42|581.62|583.19|581.39|0
1644429180000|2022-02-09 17:53:00|583.66|581.86|583.89|582.09|583.89|582.09|583.66|581.86|0
1644429190000|2022-02-09 17:53:10|583.66|581.86|584.12|582.32|584.12|582.32|583.66|581.86|0
1644429200000|2022-02-09 17:53:20|583.89|582.09|583.89|582.09|583.89|582.09|583.89|582.09|0
1644429210000|2022-02-09 17:53:30|584.12|582.32|583.77|581.97|584.12|582.32|583.77|581.97|0
1644429220000|2022-02-09 17:53:40|583.66|581.86|583.89|582.09|583.89|582.09|583.66|581.86|0
1644429230000|2022-02-09 17:53:50|583.66|581.86|583.66|581.86|583.66|581.86|583.66|581.86|0
1644429240000|2022-02-09 17:54:00|583.89|582.09|584.12|582.32|584.12|582.32|583.89|582.09|0
1644429250000|2022-02-09 17:54:10|583.89|582.09|583.89|582.09|583.89|582.09|583.89|582.09|0
1644429260000|2022-02-09 17:54:20|583.66|581.86|583.42|581.62|583.66|581.86|583.42|581.62|0
1644429270000|2022-02-09 17:54:30|583.66|581.86|583.66|581.86|583.66|581.86|583.66|581.86|0
1644429280000|2022-02-09 17:54:40|583.42|581.62|583.42|581.62|583.42|581.62|583.42|581.62|0
1644429300000|2022-02-09 17:55:00|583.66|581.86|584.12|582.32|584.12|582.32|583.66|581.86|0
1644429310000|2022-02-09 17:55:10|584.35|582.55|584.35|582.55|584.82|583.02|584.35|582.55|0
1644429320000|2022-02-09 17:55:20|584.82|583.02|585.05|583.25|585.05|583.25|584.59|582.79|0
1644429330000|2022-02-09 17:55:30|584.35|582.55|584.35|582.55|584.35|582.55|584.12|582.32|0
1644429340000|2022-02-09 17:55:40|584.12|582.32|584.59|582.79|584.59|582.79|584.12|582.32|0
1644429350000|2022-02-09 17:55:50|584.35|582.55|584.59|582.79|584.59|582.79|584.35|582.55|0
1644429360000|2022-02-09 17:56:00|584.35|582.55|584.12|582.32|584.35|582.55|583.89|582.09|0
1644429370000|2022-02-09 17:56:10|584.35|582.55|584.12|582.32|584.35|582.55|584.12|582.32|0
1644429380000|2022-02-09 17:56:20|584.35|582.55|584.35|582.55|584.35|582.55|584.35|582.55|0
1644429390000|2022-02-09 17:56:30|584.82|583.02|584.59|582.79|584.82|583.02|584.59|582.79|0
1644429400000|2022-02-09 17:56:40|584.35|582.55|584.35|582.55|584.59|582.79|584.35|582.55|0
1644429410000|2022-02-09 17:56:50|584.12|582.32|584.12|582.32|584.12|582.32|583.89|582.09|0
1644429420000|2022-02-09 17:57:00|584|582.2|584|582.2|584|582.2|584|582.2|0
1644429430000|2022-02-09 17:57:10|584.12|582.32|583.42|581.62|584.12|582.32|583.42|581.62|0
1644429440000|2022-02-09 17:57:20|583.66|581.86|583.65|581.85|583.66|581.86|583.65|581.85|0
1644429450000|2022-02-09 17:57:30|583.42|581.62|583.42|581.62|583.42|581.62|583.42|581.62|0
1644429460000|2022-02-09 17:57:40|583.19|581.39|583.3|581.5|583.3|581.5|582.96|581.16|0
1644429470000|2022-02-09 17:57:50|583.42|581.62|583.65|581.85|583.65|581.85|583.42|581.62|0
1644429480000|2022-02-09 17:58:00|583.89|582.09|584.82|583.02|584.82|583.02|583.89|582.09|0
1644429490000|2022-02-09 17:58:10|584.35|582.55|584.82|583.02|584.82|583.02|584.35|582.55|0
1644429500000|2022-02-09 17:58:20|585.05|583.25|585.05|583.25|585.05|583.25|584.82|583.02|0
1644429510000|2022-02-09 17:58:30|585.28|583.48|585.52|583.72|585.52|583.72|585.28|583.48|0
1644429520000|2022-02-09 17:58:40|585.28|583.48|585.52|583.72|585.52|583.72|585.28|583.48|0
1644429530000|2022-02-09 17:58:50|585.75|583.95|585.75|583.95|585.75|583.95|585.52|583.72|0
1644429540000|2022-02-09 17:59:00|585.86|584.06|585.52|583.72|585.86|584.06|585.28|583.48|0
1644429550000|2022-02-09 17:59:10|585.28|583.48|585.51|583.71|585.51|583.71|585.28|583.48|0
1644429560000|2022-02-09 17:59:20|585.39|583.59|585.75|583.95|585.75|583.95|585.39|583.59|0
1644429570000|2022-02-09 17:59:30|585.28|583.48|585.51|583.71|585.51|583.71|585.28|583.48|0
1644429580000|2022-02-09 17:59:40|585.75|583.95|585.75|583.95|585.75|583.95|585.75|583.95|0
1644429590000|2022-02-09 17:59:50|585.98|584.18|585.51|583.71|585.98|584.18|585.51|583.71|0
1644429600000|2022-02-09 18:00:00|585.75|583.95|585.51|583.71|585.75|583.95|585.51|583.71|0
1644429610000|2022-02-09 18:00:10|585.39|583.59|584.82|583.02|585.51|583.71|584.82|583.02|0
1644429620000|2022-02-09 18:00:20|584.35|582.55|584.35|582.55|584.58|582.78|584.35|582.55|0
1644429630000|2022-02-09 18:00:30|584.58|582.78|584.58|582.78|584.82|583.02|584.58|582.78|0
1644429640000|2022-02-09 18:00:40|584.82|583.02|584.58|582.78|584.82|583.02|584.58|582.78|0
1644429650000|2022-02-09 18:00:50|585.05|583.25|585.05|583.25|585.05|583.25|584.82|583.02|0
1644429660000|2022-02-09 18:01:00|584.82|583.02|585.05|583.25|585.05|583.25|584.82|583.02|0
1644429670000|2022-02-09 18:01:10|585.28|583.48|585.28|583.48|585.51|583.71|585.28|583.48|0
1644429680000|2022-02-09 18:01:20|585.51|583.71|585.75|583.95|585.75|583.95|585.51|583.71|0
1644429690000|2022-02-09 18:01:30|585.98|584.18|585.98|584.18|586.21|584.41|585.98|584.18|0
1644429700000|2022-02-09 18:01:40|585.75|583.95|585.98|584.18|585.98|584.18|585.75|583.95|0
1644429710000|2022-02-09 18:01:50|585.75|583.95|587.14|585.34|587.14|585.34|585.75|583.95|0
1644429720000|2022-02-09 18:02:00|586.91|585.11|586.68|584.88|587.14|585.34|586.68|584.88|0
1644429730000|2022-02-09 18:02:10|586.44|584.64|586.44|584.64|586.44|584.64|585.75|583.95|0
1644429740000|2022-02-09 18:02:20|586.68|584.88|585.98|584.18|586.68|584.88|585.98|584.18|0
1644429750000|2022-02-09 18:02:30|586.21|584.41|586.44|584.64|586.44|584.64|586.21|584.41|0
1644429760000|2022-02-09 18:02:40|586.21|584.41|585.75|583.95|586.21|584.41|585.75|583.95|0
1644429770000|2022-02-09 18:02:50|585.28|583.48|585.75|583.95|585.75|583.95|585.28|583.48|0
1644429780000|2022-02-09 18:03:00|585.98|584.18|585.75|583.95|585.98|584.18|585.75|583.95|0
1644429790000|2022-02-09 18:03:10|585.62|583.82|585.51|583.71|585.62|583.82|585.51|583.71|0
1644429800000|2022-02-09 18:03:20|585.28|583.48|585.28|583.48|585.28|583.48|585.28|583.48|0
1644429810000|2022-02-09 18:03:30|585.16|583.36|585.28|583.48|585.28|583.48|585.05|583.25|0
1644429820000|2022-02-09 18:03:40|585.51|583.71|585.51|583.71|585.51|583.71|585.28|583.48|0
1644429830000|2022-02-09 18:03:50|585.28|583.48|585.05|583.25|585.28|583.48|585.05|583.25|0
1644429840000|2022-02-09 18:04:00|585.28|583.48|585.28|583.48|585.28|583.48|585.05|583.25|0
1644429850000|2022-02-09 18:04:10|585.16|583.36|584.58|582.78|585.16|583.36|584.58|582.78|0
1644429860000|2022-02-09 18:04:20|584.81|583.01|585.05|583.25|585.05|583.25|584.81|583.01|0
1644429870000|2022-02-09 18:04:30|584.81|583.01|584.35|582.55|584.81|583.01|584.35|582.55|0
1644429880000|2022-02-09 18:04:40|584.46|582.66|584.58|582.78|584.58|582.78|584.46|582.66|0
1644429890000|2022-02-09 18:04:50|584.81|583.01|584.81|583.01|584.81|583.01|584.81|583.01|0
1644429900000|2022-02-09 18:05:00|585.05|583.25|584.35|582.55|585.05|583.25|584.35|582.55|0
1644429910000|2022-02-09 18:05:10|584.12|582.32|583.88|582.08|584.35|582.55|583.88|582.08|0
1644429920000|2022-02-09 18:05:20|583.65|581.85|583.65|581.85|583.65|581.85|583.65|581.85|0
1644429930000|2022-02-09 18:05:30|583.88|582.08|583.88|582.08|583.88|582.08|583.65|581.85|0
1644429940000|2022-02-09 18:05:40|584.12|582.32|584.12|582.32|584.35|582.55|584.12|582.32|0
1644429950000|2022-02-09 18:05:50|583.88|582.08|583.88|582.08|583.88|582.08|583.88|582.08|0
1644429960000|2022-02-09 18:06:00|584.23|582.43|584.35|582.55|584.35|582.55|584.23|582.43|0
1644429970000|2022-02-09 18:06:10|584.58|582.78|584.35|582.55|584.58|582.78|584.12|582.32|0
1644429980000|2022-02-09 18:06:20|584.81|583.01|584.81|583.01|584.81|583.01|584.58|582.78|0
1644429990000|2022-02-09 18:06:30|585.05|583.25|584.69|582.89|585.05|583.25|584.58|582.78|0
1644430000000|2022-02-09 18:06:40|585.05|583.25|584.81|583.01|585.05|583.25|584.81|583.01|0
1644430010000|2022-02-09 18:06:50|584.58|582.78|585.05|583.25|585.05|583.25|584.58|582.78|0
1644430020000|2022-02-09 18:07:00|585.16|583.36|585.28|583.48|585.28|583.48|585.05|583.25|0
1644430030000|2022-02-09 18:07:10|585.05|583.25|585.05|583.25|585.28|583.48|585.05|583.25|0
1644430040000|2022-02-09 18:07:20|585.28|583.48|585.39|583.59|585.39|583.59|585.28|583.48|0
1644430050000|2022-02-09 18:07:30|585.16|583.36|585.05|583.25|585.28|583.48|585.05|583.25|0
1644430060000|2022-02-09 18:07:40|584.81|583.01|584.81|583.01|584.81|583.01|584.58|582.78|0
1644430070000|2022-02-09 18:07:50|584.58|582.78|584.81|583.01|584.81|583.01|584.58|582.78|0
1644430080000|2022-02-09 18:08:00|585.04|583.24|584.58|582.78|585.04|583.24|584.58|582.78|0
1644430090000|2022-02-09 18:08:10|584.35|582.55|583.65|581.85|584.35|582.55|583.65|581.85|0
1644430100000|2022-02-09 18:08:20|583.42|581.62|583.42|581.62|583.42|581.62|583.18|581.38|0
1644430110000|2022-02-09 18:08:30|583.65|581.85|583.42|581.62|583.65|581.85|583.42|581.62|0
1644430120000|2022-02-09 18:08:40|583.88|582.08|583.65|581.85|583.88|582.08|583.65|581.85|0
1644430130000|2022-02-09 18:08:50|583.42|581.62|583.42|581.62|583.65|581.85|583.42|581.62|0
1644430140000|2022-02-09 18:09:00|583.18|581.38|582.72|580.92|583.18|581.38|582.72|580.92|0
1644430150000|2022-02-09 18:09:10|582.95|581.15|583.18|581.38|583.18|581.38|582.72|580.92|0
1644430160000|2022-02-09 18:09:20|582.95|581.15|583.65|581.85|583.65|581.85|582.95|581.15|0
1644430170000|2022-02-09 18:09:30|583.53|581.73|583.53|581.73|583.53|581.73|583.53|581.73|0
1644430180000|2022-02-09 18:09:40|583.65|581.85|583.65|581.85|583.65|581.85|583.42|581.62|0
1644430200000|2022-02-09 18:10:00|583.88|582.08|584.11|582.31|584.11|582.31|583.88|582.08|0
1644430210000|2022-02-09 18:10:10|584.58|582.78|584.35|582.55|584.58|582.78|584.35|582.55|0
1644430220000|2022-02-09 18:10:20|584.58|582.78|584.58|582.78|584.58|582.78|584.58|582.78|0
1644430230000|2022-02-09 18:10:30|584.81|583.01|584.58|582.78|584.81|583.01|584.58|582.78|0
1644430240000|2022-02-09 18:10:40|584.35|582.55|584.58|582.78|584.58|582.78|584.35|582.55|0
1644430250000|2022-02-09 18:10:50|584.35|582.55|584.11|582.31|584.35|582.55|584.11|582.31|0
1644430260000|2022-02-09 18:11:00|583.88|582.08|583.65|581.85|583.88|582.08|583.65|581.85|0
1644430270000|2022-02-09 18:11:10|583.88|582.08|583.65|581.85|583.88|582.08|583.42|581.62|0
1644430280000|2022-02-09 18:11:20|583.88|582.08|583.65|581.85|583.88|582.08|583.65|581.85|0
1644430290000|2022-02-09 18:11:30|583.53|581.73|583.53|581.73|583.53|581.73|583.41|581.61|0
1644430300000|2022-02-09 18:11:40|583.41|581.61|583.88|582.08|583.88|582.08|583.41|581.61|0
1644430310000|2022-02-09 18:11:50|583.65|581.85|583.76|581.96|583.88|582.08|583.65|581.85|0
1644430320000|2022-02-09 18:12:00|584.11|582.31|583.65|581.85|584.11|582.31|583.65|581.85|0
1644430330000|2022-02-09 18:12:10|583.41|581.61|583.41|581.61|583.41|581.61|583.29|581.49|0
1644430340000|2022-02-09 18:12:20|583.65|581.85|583.41|581.61|583.65|581.85|583.41|581.61|0
1644430350000|2022-02-09 18:12:30|583.53|581.73|583.18|581.38|583.53|581.73|583.18|581.38|0
1644430360000|2022-02-09 18:12:40|583.41|581.61|582.95|581.15|583.41|581.61|582.95|581.15|0
1644430370000|2022-02-09 18:12:50|582.72|580.92|582.95|581.15|582.95|581.15|582.48|580.68|0
1644430380000|2022-02-09 18:13:00|582.72|580.92|582.48|580.68|582.72|580.92|582.48|580.68|0
1644430390000|2022-02-09 18:13:10|582.25|580.45|582.72|580.92|582.72|580.92|582.25|580.45|0
1644430400000|2022-02-09 18:13:20|582.95|581.15|582.72|580.92|582.95|581.15|582.72|580.92|0
1644430410000|2022-02-09 18:13:30|582.95|581.15|582.72|580.92|582.95|581.15|582.72|580.92|0
1644430420000|2022-02-09 18:13:40|582.6|580.8|582.72|580.92|582.72|580.92|582.6|580.8|0
1644430430000|2022-02-09 18:13:50|582.25|580.45|582.13|580.33|582.25|580.45|582.13|580.33|0
1644430440000|2022-02-09 18:14:00|582.25|580.45|581.55|579.75|582.25|580.45|581.55|579.75|0
1644430450000|2022-02-09 18:14:10|582.02|580.22|582.02|580.22|582.25|580.45|582.02|580.22|0
1644430460000|2022-02-09 18:14:20|582.13|580.33|582.25|580.45|582.25|580.45|582.02|580.22|0
1644430470000|2022-02-09 18:14:30|582.02|580.22|581.55|579.75|582.02|580.22|581.55|579.75|0
1644430480000|2022-02-09 18:14:40|580.86|579.06|580.86|579.06|580.86|579.06|580.86|579.06|0
1644430490000|2022-02-09 18:14:50|580.62|578.82|580.86|579.06|580.86|579.06|580.62|578.82|0
1644430500000|2022-02-09 18:15:00|581.09|579.29|581.79|579.99|581.79|579.99|581.09|579.29|0
1644430510000|2022-02-09 18:15:10|581.55|579.75|581.55|579.75|581.79|579.99|581.55|579.75|0
1644430520000|2022-02-09 18:15:20|581.09|579.29|581.09|579.29|581.09|579.29|580.86|579.06|0
1644430530000|2022-02-09 18:15:30|580.86|579.06|580.86|579.06|580.86|579.06|580.86|579.06|0
1644430540000|2022-02-09 18:15:40|580.62|578.82|581.79|579.99|581.79|579.99|580.62|578.82|0
1644430550000|2022-02-09 18:15:50|581.55|579.75|581.55|579.75|581.55|579.75|581.55|579.75|0
1644430560000|2022-02-09 18:16:00|581.79|579.99|581.32|579.52|581.79|579.99|581.32|579.52|0
1644430570000|2022-02-09 18:16:10|581.55|579.75|581.32|579.52|581.55|579.75|581.32|579.52|0
1644430590000|2022-02-09 18:16:30|581.55|579.75|581.55|579.75|581.55|579.75|581.32|579.52|0
1644430600000|2022-02-09 18:16:40|581.66|579.86|581.55|579.75|581.78|579.98|581.32|579.52|0
1644430610000|2022-02-09 18:16:50|581.78|579.98|582.25|580.45|582.25|580.45|581.78|579.98|0
1644430620000|2022-02-09 18:17:00|582.48|580.68|582.48|580.68|582.48|580.68|582.48|580.68|0
1644430630000|2022-02-09 18:17:10|582.25|580.45|581.78|579.98|582.25|580.45|581.78|579.98|0
1644430640000|2022-02-09 18:17:20|582.02|580.22|581.78|579.98|582.02|580.22|581.78|579.98|0
1644430650000|2022-02-09 18:17:30|581.9|580.1|582.25|580.45|582.25|580.45|581.9|580.1|0
1644430660000|2022-02-09 18:17:40|582.48|580.68|582.71|580.91|582.71|580.91|582.48|580.68|0
1644430670000|2022-02-09 18:17:50|582.95|581.15|582.48|580.68|582.95|581.15|582.25|580.45|0
1644430680000|2022-02-09 18:18:00|582.59|580.79|582.71|580.91|582.95|581.15|582.59|580.79|0
1644430690000|2022-02-09 18:18:10|582.95|581.15|583.18|581.38|583.18|581.38|582.95|581.15|0
1644430710000|2022-02-09 18:18:30|583.41|581.61|583.41|581.61|583.41|581.61|583.41|581.61|0
1644430720000|2022-02-09 18:18:40|583.64|581.84|583.64|581.84|583.64|581.84|583.64|581.84|0
1644430730000|2022-02-09 18:18:50|583.88|582.08|583.64|581.84|583.88|582.08|583.64|581.84|0
1644430740000|2022-02-09 18:19:00|583.41|581.61|583.18|581.38|583.41|581.61|583.18|581.38|0
1644430750000|2022-02-09 18:19:10|582.95|581.15|583.41|581.61|583.41|581.61|582.95|581.15|0
1644430760000|2022-02-09 18:19:20|583.52|581.72|583.52|581.72|583.52|581.72|583.52|581.72|0
1644430770000|2022-02-09 18:19:30|583.41|581.61|583.41|581.61|583.64|581.84|583.41|581.61|0
1644430780000|2022-02-09 18:19:40|583.29|581.49|583.18|581.38|583.29|581.49|583.18|581.38|0
1644430790000|2022-02-09 18:19:50|583.41|581.61|583.18|581.38|583.41|581.61|583.18|581.38|0
1644430800000|2022-02-09 18:20:00|582.95|581.15|583.18|581.38|583.18|581.38|582.95|581.15|0
1644430810000|2022-02-09 18:20:10|583.64|581.84|583.64|581.84|583.64|581.84|583.64|581.84|0
1644430820000|2022-02-09 18:20:20|583.41|581.61|583.18|581.38|583.64|581.84|583.18|581.38|0
1644430830000|2022-02-09 18:20:30|582.95|581.15|583.29|581.49|583.29|581.49|582.95|581.15|0
1644430840000|2022-02-09 18:20:40|583.41|581.61|583.52|581.72|583.64|581.84|583.41|581.61|0
1644430850000|2022-02-09 18:20:50|583.64|581.84|583.87|582.07|583.87|582.07|583.64|581.84|0
1644430860000|2022-02-09 18:21:00|584.11|582.31|584.34|582.54|584.34|582.54|584.11|582.31|0
1644430870000|2022-02-09 18:21:10|584.57|582.77|584.57|582.77|584.57|582.77|584.34|582.54|0
1644430880000|2022-02-09 18:21:20|584.34|582.54|584.11|582.31|584.34|582.54|584.11|582.31|0
1644430890000|2022-02-09 18:21:30|583.99|582.19|583.75|581.95|583.99|582.19|583.75|581.95|0
1644430900000|2022-02-09 18:21:40|583.64|581.84|583.87|582.07|583.87|582.07|583.64|581.84|0
1644430910000|2022-02-09 18:21:50|584.11|582.31|583.99|582.19|584.34|582.54|583.99|582.19|0
1644430920000|2022-02-09 18:22:00|583.87|582.07|583.41|581.61|583.87|582.07|583.41|581.61|0
1644430930000|2022-02-09 18:22:10|583.64|581.84|583.64|581.84|583.87|582.07|583.64|581.84|0
1644430940000|2022-02-09 18:22:20|583.87|582.07|583.52|581.72|583.87|582.07|583.52|581.72|0
1644430950000|2022-02-09 18:22:30|583.41|581.61|583.41|581.61|583.41|581.61|583.41|581.61|0
1644430960000|2022-02-09 18:22:40|583.64|581.84|583.87|582.07|583.87|582.07|583.41|581.61|0
1644430970000|2022-02-09 18:22:50|583.64|581.84|583.87|582.07|583.87|582.07|583.64|581.84|0
1644430980000|2022-02-09 18:23:00|584.11|582.31|584.11|582.31|584.11|582.31|584.11|582.31|0
1644430990000|2022-02-09 18:23:10|583.87|582.07|584.11|582.31|584.11|582.31|583.87|582.07|0
1644431000000|2022-02-09 18:23:20|584.34|582.54|584.57|582.77|584.57|582.77|584.34|582.54|0
1644431010000|2022-02-09 18:23:30|584.8|583|584.34|582.54|584.8|583|584.34|582.54|0
1644431020000|2022-02-09 18:23:40|584.57|582.77|584.34|582.54|584.57|582.77|584.34|582.54|0
1644431040000|2022-02-09 18:24:00|584.11|582.31|584.34|582.54|584.34|582.54|584.11|582.31|0
1644431050000|2022-02-09 18:24:10|584.22|582.42|583.41|581.61|584.22|582.42|583.41|581.61|0
1644431060000|2022-02-09 18:24:20|583.64|581.84|582.94|581.14|583.64|581.84|582.94|581.14|0
1644431070000|2022-02-09 18:24:30|583.05|581.25|582.94|581.14|583.18|581.38|582.94|581.14|0
1644431080000|2022-02-09 18:24:40|583.18|581.38|582.82|581.02|583.18|581.38|582.82|581.02|0
1644431090000|2022-02-09 18:24:50|582.71|580.91|582.94|581.14|582.94|581.14|582.71|580.91|0
1644431100000|2022-02-09 18:25:00|583.41|581.61|583.18|581.38|583.64|581.84|583.18|581.38|0
1644431110000|2022-02-09 18:25:10|583.05|581.25|583.64|581.84|583.64|581.84|582.94|581.14|0
1644431120000|2022-02-09 18:25:20|583.41|581.61|583.41|581.61|583.64|581.84|583.41|581.61|0
1644431130000|2022-02-09 18:25:30|583.64|581.84|583.41|581.61|583.64|581.84|583.41|581.61|0
1644431140000|2022-02-09 18:25:40|583.64|581.84|583.41|581.61|583.64|581.84|583.41|581.61|0
1644431150000|2022-02-09 18:25:50|583.87|582.07|583.29|581.49|583.87|582.07|583.29|581.49|0
1644431160000|2022-02-09 18:26:00|583.17|581.37|582.48|580.68|583.17|581.37|582.48|580.68|0
1644431170000|2022-02-09 18:26:10|582.71|580.91|583.29|581.49|583.29|581.49|582.71|580.91|0
1644431180000|2022-02-09 18:26:20|583.52|581.72|583.87|582.07|584.1|582.3|583.52|581.72|0
1644431200000|2022-02-09 18:26:40|584.1|582.3|584.1|582.3|584.1|582.3|584.1|582.3|0
1644431210000|2022-02-09 18:26:50|584.34|582.54|584.34|582.54|584.45|582.65|584.34|582.54|0
1644431220000|2022-02-09 18:27:00|584.45|582.65|584.57|582.77|584.8|583|584.45|582.65|0
1644431230000|2022-02-09 18:27:10|584.34|582.54|584.34|582.54|584.34|582.54|584.34|582.54|0
1644431240000|2022-02-09 18:27:20|584.57|582.77|584.8|583|585.03|583.23|584.57|582.77|0
1644431250000|2022-02-09 18:27:30|585.03|583.23|584.8|583|585.03|583.23|584.8|583|0
1644431260000|2022-02-09 18:27:40|584.57|582.77|584.57|582.77|584.57|582.77|584.57|582.77|0
1644431270000|2022-02-09 18:27:50|584.22|582.42|583.87|582.07|584.22|582.42|583.87|582.07|0
1644431280000|2022-02-09 18:28:00|583.64|581.84|583.98|582.18|584.1|582.3|583.64|581.84|0
1644431290000|2022-02-09 18:28:10|583.87|582.07|583.41|581.61|583.87|582.07|583.41|581.61|0
1644431300000|2022-02-09 18:28:20|583.52|581.72|583.64|581.84|583.64|581.84|583.41|581.61|0
1644431310000|2022-02-09 18:28:30|583.41|581.61|583.64|581.84|583.64|581.84|583.41|581.61|0
1644431320000|2022-02-09 18:28:40|583.87|582.07|583.87|582.07|583.87|582.07|583.87|582.07|0
1644431330000|2022-02-09 18:28:50|583.64|581.84|583.64|581.84|583.64|581.84|583.64|581.84|0
1644431340000|2022-02-09 18:29:00|583.87|582.07|583.64|581.84|584.1|582.3|583.64|581.84|0
1644431350000|2022-02-09 18:29:10|583.87|582.07|584.68|582.88|584.68|582.88|583.87|582.07|0
1644431360000|2022-02-09 18:29:20|584.57|582.77|584.34|582.54|584.57|582.77|584.1|582.3|0
1644431370000|2022-02-09 18:29:30|584.57|582.77|584.57|582.77|584.57|582.77|584.57|582.77|0
1644431380000|2022-02-09 18:29:40|584.8|583|584.8|583|584.8|583|584.8|583|0
1644431400000|2022-02-09 18:30:00|585.03|583.23|584.8|583|585.03|583.23|584.8|583|0
1644431410000|2022-02-09 18:30:10|584.91|583.11|584.1|582.3|584.91|583.11|584.1|582.3|0
1644431420000|2022-02-09 18:30:20|584.34|582.54|584.57|582.77|584.57|582.77|584.1|582.3|0
1644431430000|2022-02-09 18:30:30|584.8|583|585.73|583.93|585.73|583.93|584.8|583|0
1644431440000|2022-02-09 18:30:40|585.5|583.7|585.73|583.93|585.73|583.93|585.5|583.7|0
1644431450000|2022-02-09 18:30:50|585.5|583.7|585.96|584.16|585.96|584.16|585.5|583.7|0
1644431460000|2022-02-09 18:31:00|586.2|584.4|586.2|584.4|586.43|584.63|586.2|584.4|0
1644431470000|2022-02-09 18:31:10|586.43|584.63|586.43|584.63|586.43|584.63|586.2|584.4|0
1644431480000|2022-02-09 18:31:20|586.2|584.4|586.2|584.4|586.2|584.4|585.96|584.16|0
1644431490000|2022-02-09 18:31:30|585.96|584.16|585.96|584.16|585.96|584.16|585.96|584.16|0
1644431510000|2022-02-09 18:31:50|586.2|584.4|585.96|584.16|586.2|584.4|585.96|584.16|0
1644431520000|2022-02-09 18:32:00|586.2|584.4|586.2|584.4|586.2|584.4|586.2|584.4|0
1644431530000|2022-02-09 18:32:10|586.43|584.63|585.96|584.16|586.43|584.63|585.96|584.16|0
1644431540000|2022-02-09 18:32:20|586.2|584.4|585.96|584.16|586.2|584.4|585.96|584.16|0
1644431550000|2022-02-09 18:32:30|586.2|584.4|585.96|584.16|586.2|584.4|585.96|584.16|0
1644431560000|2022-02-09 18:32:40|586.2|584.4|585.96|584.16|586.2|584.4|585.96|584.16|0
1644431570000|2022-02-09 18:32:50|585.73|583.93|585.73|583.93|585.73|583.93|585.73|583.93|0
1644431580000|2022-02-09 18:33:00|585.5|583.7|585.5|583.7|585.5|583.7|585.26|583.46|0
1644431590000|2022-02-09 18:33:10|585.61|583.81|585.96|584.16|585.96|584.16|585.5|583.7|0
1644431610000|2022-02-09 18:33:30|585.73|583.93|585.5|583.7|585.73|583.93|585.5|583.7|0
1644431620000|2022-02-09 18:33:40|585.73|583.93|585.5|583.7|585.73|583.93|585.5|583.7|0
1644431630000|2022-02-09 18:33:50|585.26|583.46|585.26|583.46|585.26|583.46|585.26|583.46|0
1644431640000|2022-02-09 18:34:00|585.03|583.23|585.03|583.23|585.03|583.23|585.03|583.23|0
1644431650000|2022-02-09 18:34:10|584.8|583|585.26|583.46|585.26|583.46|584.8|583|0
1644431670000|2022-02-09 18:34:30|585.5|583.7|585.73|583.93|585.84|584.04|585.5|583.7|0
1644431680000|2022-02-09 18:34:40|585.5|583.7|585.84|584.04|585.84|584.04|585.5|583.7|0
1644431690000|2022-02-09 18:34:50|585.73|583.93|585.5|583.7|585.73|583.93|585.5|583.7|0
1644431700000|2022-02-09 18:35:00|585.26|583.46|585.26|583.46|585.26|583.46|585.26|583.46|0
1644431710000|2022-02-09 18:35:10|585.03|583.23|584.8|583|585.03|583.23|584.8|583|0
1644431720000|2022-02-09 18:35:20|585.03|583.23|584.8|583|585.03|583.23|584.8|583|0
1644431730000|2022-02-09 18:35:30|584.56|582.76|584.33|582.53|584.56|582.76|584.1|582.3|0
1644431740000|2022-02-09 18:35:40|584.1|582.3|584.1|582.3|584.1|582.3|584.1|582.3|0
1644431750000|2022-02-09 18:35:50|584.33|582.53|584.1|582.3|584.33|582.53|584.1|582.3|0
1644431760000|2022-02-09 18:36:00|584.33|582.53|584.56|582.76|584.56|582.76|584.33|582.53|0
1644431770000|2022-02-09 18:36:10|584.33|582.53|584.8|583|584.8|583|584.33|582.53|0
1644431780000|2022-02-09 18:36:20|585.03|583.23|584.91|583.11|585.03|583.23|584.91|583.11|0
1644431790000|2022-02-09 18:36:30|584.8|583|585.26|583.46|585.26|583.46|584.8|583|0
1644431800000|2022-02-09 18:36:40|585.03|583.23|584.8|583|585.03|583.23|584.8|583|0
1644431810000|2022-02-09 18:36:50|585.03|583.23|585.03|583.23|585.03|583.23|585.03|583.23|0
1644431820000|2022-02-09 18:37:00|584.8|583|584.8|583|585.03|583.23|584.8|583|0
1644431830000|2022-02-09 18:37:10|585.26|583.46|585.49|583.69|585.49|583.69|585.26|583.46|0
1644431840000|2022-02-09 18:37:20|585.26|583.46|585.26|583.46|585.26|583.46|585.26|583.46|0
1644431850000|2022-02-09 18:37:30|585.03|583.23|585.03|583.23|585.03|583.23|585.03|583.23|0
1644431870000|2022-02-09 18:37:50|584.8|583|584.56|582.76|584.8|583|584.56|582.76|0
1644431880000|2022-02-09 18:38:00|584.8|583|584.56|582.76|584.8|583|584.56|582.76|0
1644431890000|2022-02-09 18:38:10|584.33|582.53|584.33|582.53|584.33|582.53|584.1|582.3|0
1644431900000|2022-02-09 18:38:20|584.1|582.3|584.56|582.76|584.56|582.76|584.1|582.3|0
1644431910000|2022-02-09 18:38:30|584.33|582.53|584.33|582.53|584.33|582.53|584.33|582.53|0
1644431920000|2022-02-09 18:38:40|584.1|582.3|583.63|581.83|584.1|582.3|583.63|581.83|0
1644431930000|2022-02-09 18:38:50|583.87|582.07|584.1|582.3|584.1|582.3|583.87|582.07|0
1644431940000|2022-02-09 18:39:00|584.33|582.53|584.33|582.53|584.33|582.53|584.33|582.53|0
1644431950000|2022-02-09 18:39:10|584.1|582.3|583.87|582.07|584.1|582.3|583.63|581.83|0
1644431960000|2022-02-09 18:39:20|583.63|581.83|583.63|581.83|583.63|581.83|583.4|581.6|0
1644431970000|2022-02-09 18:39:30|583.87|582.07|583.4|581.6|583.87|582.07|583.4|581.6|0
1644431980000|2022-02-09 18:39:40|583.17|581.37|583.4|581.6|583.4|581.6|583.17|581.37|0
1644431990000|2022-02-09 18:39:50|583.17|581.37|583.17|581.37|583.17|581.37|582.93|581.13|0
1644432000000|2022-02-09 18:40:00|582.93|581.13|583.17|581.37|583.17|581.37|582.93|581.13|0
1644432010000|2022-02-09 18:40:10|582.93|581.13|583.17|581.37|583.17|581.37|582.7|580.9|0
1644432020000|2022-02-09 18:40:20|583.63|581.83|583.86|582.06|583.86|582.06|583.63|581.83|0
1644432030000|2022-02-09 18:40:30|583.63|581.83|583.4|581.6|583.63|581.83|583.17|581.37|0
1644432040000|2022-02-09 18:40:40|583.17|581.37|583.17|581.37|583.17|581.37|583.17|581.37|0
1644432050000|2022-02-09 18:40:50|583.4|581.6|583.05|581.25|583.4|581.6|583.05|581.25|0
1644432060000|2022-02-09 18:41:00|582.93|581.13|583.17|581.37|583.17|581.37|582.93|581.13|0
1644432070000|2022-02-09 18:41:10|583.4|581.6|583.4|581.6|583.4|581.6|583.4|581.6|0
1644432080000|2022-02-09 18:41:20|583.63|581.83|583.86|582.06|583.86|582.06|583.63|581.83|0
1644432100000|2022-02-09 18:41:40|583.63|581.83|583.86|582.06|583.86|582.06|583.63|581.83|0
1644432120000|2022-02-09 18:42:00|583.63|581.83|583.63|581.83|583.63|581.83|583.63|581.83|0
1644432130000|2022-02-09 18:42:10|583.86|582.06|583.63|581.83|583.86|582.06|583.63|581.83|0
1644432140000|2022-02-09 18:42:20|583.86|582.06|583.86|582.06|583.86|582.06|583.86|582.06|0
1644432150000|2022-02-09 18:42:30|584.1|582.3|584.1|582.3|584.21|582.41|584.1|582.3|0
1644432170000|2022-02-09 18:42:50|584.33|582.53|584.1|582.3|584.33|582.53|584.1|582.3|0
1644432180000|2022-02-09 18:43:00|584.21|582.41|584.1|582.3|584.21|582.41|584.1|582.3|0
1644432190000|2022-02-09 18:43:10|584.33|582.53|584.56|582.76|584.56|582.76|584.33|582.53|0
1644432200000|2022-02-09 18:43:20|584.79|582.99|585.03|583.23|585.03|583.23|584.79|582.99|0
1644432220000|2022-02-09 18:43:40|584.79|582.99|585.03|583.23|585.03|583.23|584.79|582.99|0
1644432230000|2022-02-09 18:43:50|584.9|583.1|584.79|582.99|584.9|583.1|584.79|582.99|0
1644432240000|2022-02-09 18:44:00|585.03|583.23|585.26|583.46|585.26|583.46|585.03|583.23|0
1644432250000|2022-02-09 18:44:10|585.49|583.69|586.42|584.62|586.65|584.85|585.49|583.69|0
1644432260000|2022-02-09 18:44:20|585.96|584.16|586.42|584.62|586.42|584.62|585.96|584.16|0
1644432270000|2022-02-09 18:44:30|586.19|584.39|586.19|584.39|586.19|584.39|586.19|584.39|0
1644432280000|2022-02-09 18:44:40|585.96|584.16|586.19|584.39|586.19|584.39|585.96|584.16|0
1644432290000|2022-02-09 18:44:50|585.96|584.16|585.96|584.16|586.19|584.39|585.96|584.16|0
1644432300000|2022-02-09 18:45:00|586.19|584.39|586.07|584.27|586.19|584.39|585.96|584.16|0
1644432310000|2022-02-09 18:45:10|585.96|584.16|585.49|583.69|585.96|584.16|585.49|583.69|0
1644432320000|2022-02-09 18:45:20|585.26|583.46|585.26|583.46|585.26|583.46|585.26|583.46|0
1644432330000|2022-02-09 18:45:30|585.49|583.69|585.49|583.69|585.49|583.69|585.49|583.69|0
1644432340000|2022-02-09 18:45:40|585.26|583.46|585.26|583.46|585.26|583.46|585.26|583.46|0
1644432350000|2022-02-09 18:45:50|585.37|583.57|585.49|583.69|585.72|583.92|585.37|583.57|0
1644432360000|2022-02-09 18:46:00|585.26|583.46|585.83|584.03|585.83|584.03|585.26|583.46|0
1644432370000|2022-02-09 18:46:10|585.72|583.92|585.72|583.92|585.96|584.16|585.72|583.92|0
1644432380000|2022-02-09 18:46:20|585.96|584.16|585.72|583.92|585.96|584.16|585.72|583.92|0
1644432390000|2022-02-09 18:46:30|585.96|584.16|586.19|584.39|586.19|584.39|585.96|584.16|0
1644432400000|2022-02-09 18:46:40|585.96|584.16|586.19|584.39|586.19|584.39|585.96|584.16|0
1644432410000|2022-02-09 18:46:50|586.42|584.62|586.65|584.85|586.65|584.85|586.42|584.62|0
1644432420000|2022-02-09 18:47:00|586.42|584.62|586.19|584.39|586.65|584.85|586.19|584.39|0
1644432430000|2022-02-09 18:47:10|585.95|584.15|585.95|584.15|586.19|584.39|585.95|584.15|0
1644432440000|2022-02-09 18:47:20|586.19|584.39|586.19|584.39|586.19|584.39|586.19|584.39|0
1644432450000|2022-02-09 18:47:30|585.95|584.15|586.65|584.85|586.65|584.85|585.95|584.15|0
1644432460000|2022-02-09 18:47:40|586.89|585.09|586.65|584.85|586.89|585.09|586.65|584.85|0
1644432470000|2022-02-09 18:47:50|586.42|584.62|586.19|584.39|586.42|584.62|586.19|584.39|0
1644432480000|2022-02-09 18:48:00|586.42|584.62|585.72|583.92|586.42|584.62|585.72|583.92|0
1644432490000|2022-02-09 18:48:10|586.07|584.27|585.95|584.15|586.19|584.39|585.95|584.15|0
1644432500000|2022-02-09 18:48:20|585.72|583.92|585.72|583.92|585.72|583.92|585.72|583.92|0
1644432510000|2022-02-09 18:48:30|585.49|583.69|585.49|583.69|585.49|583.69|585.49|583.69|0
1644432520000|2022-02-09 18:48:40|585.72|583.92|585.95|584.15|585.95|584.15|585.72|583.92|0
1644432530000|2022-02-09 18:48:50|585.72|583.92|585.95|584.15|585.95|584.15|585.72|583.92|0
1644432540000|2022-02-09 18:49:00|585.72|583.92|585.72|583.92|585.72|583.92|585.72|583.92|0
1644432550000|2022-02-09 18:49:10|585.49|583.69|585.26|583.46|585.49|583.69|585.26|583.46|0
1644432560000|2022-02-09 18:49:20|585.49|583.69|585.49|583.69|585.49|583.69|585.49|583.69|0
1644432580000|2022-02-09 18:49:40|585.72|583.92|585.72|583.92|585.72|583.92|585.72|583.92|0
1644432590000|2022-02-09 18:49:50|585.49|583.69|585.49|583.69|585.49|583.69|585.26|583.46|0
1644432600000|2022-02-09 18:50:00|585.26|583.46|585.49|583.69|585.49|583.69|585.26|583.46|0
1644432610000|2022-02-09 18:50:10|585.26|583.46|585.26|583.46|585.49|583.69|585.26|583.46|0
1644432620000|2022-02-09 18:50:20|585.49|583.69|585.49|583.69|585.49|583.69|585.49|583.69|0
1644432630000|2022-02-09 18:50:30|585.72|583.92|585.95|584.15|585.95|584.15|585.72|583.92|0
1644432640000|2022-02-09 18:50:40|586.19|584.39|585.72|583.92|586.19|584.39|585.72|583.92|0
1644432650000|2022-02-09 18:50:50|585.95|584.15|585.95|584.15|586.19|584.39|585.95|584.15|0
1644432660000|2022-02-09 18:51:00|585.72|583.92|585.72|583.92|585.72|583.92|585.72|583.92|0
1644432680000|2022-02-09 18:51:20|585.49|583.69|585.6|583.8|585.72|583.92|585.49|583.69|0
1644432690000|2022-02-09 18:51:30|585.49|583.69|585.25|583.45|585.49|583.69|585.25|583.45|0
1644432700000|2022-02-09 18:51:40|585.13|583.33|585.13|583.33|585.25|583.45|585.13|583.33|0
1644432710000|2022-02-09 18:51:50|585.25|583.45|585.25|583.45|585.49|583.69|585.25|583.45|0
1644432720000|2022-02-09 18:52:00|585.02|583.22|585.25|583.45|585.25|583.45|585.02|583.22|0
1644432730000|2022-02-09 18:52:10|585.02|583.22|585.25|583.45|585.25|583.45|585.02|583.22|0
1644432740000|2022-02-09 18:52:20|584.79|582.99|585.25|583.45|585.25|583.45|584.79|582.99|0
1644432750000|2022-02-09 18:52:30|585.72|583.92|586.18|584.38|586.18|584.38|585.72|583.92|0
1644432760000|2022-02-09 18:52:40|585.95|584.15|585.72|583.92|585.95|584.15|585.72|583.92|0
1644432770000|2022-02-09 18:52:50|585.95|584.15|585.83|584.03|585.95|584.15|585.72|583.92|0
1644432780000|2022-02-09 18:53:00|585.95|584.15|585.95|584.15|585.95|584.15|585.95|584.15|0
1644432790000|2022-02-09 18:53:10|585.72|583.92|586.18|584.38|586.18|584.38|585.72|583.92|0
1644432800000|2022-02-09 18:53:20|586.42|584.62|586.42|584.62|586.42|584.62|586.42|584.62|0
1644432810000|2022-02-09 18:53:30|585.95|584.15|585.49|583.69|585.95|584.15|585.49|583.69|0
1644432820000|2022-02-09 18:53:40|585.25|583.45|585.6|583.8|585.6|583.8|585.25|583.45|0
1644432830000|2022-02-09 18:53:50|585.49|583.69|585.95|584.15|585.95|584.15|585.49|583.69|0
1644432840000|2022-02-09 18:54:00|585.83|584.03|585.83|584.03|585.83|584.03|585.83|584.03|0
1644432850000|2022-02-09 18:54:10|585.72|583.92|585.95|584.15|585.95|584.15|585.72|583.92|0
1644432860000|2022-02-09 18:54:20|585.72|583.92|585.72|583.92|585.72|583.92|585.49|583.69|0
1644432870000|2022-02-09 18:54:30|585.95|584.15|585.83|584.03|585.95|584.15|585.83|584.03|0
1644432880000|2022-02-09 18:54:40|585.95|584.15|585.49|583.69|585.95|584.15|585.49|583.69|0
1644432890000|2022-02-09 18:54:50|585.72|583.92|585.95|584.15|585.95|584.15|585.72|583.92|0
1644432900000|2022-02-09 18:55:00|585.72|583.92|586.18|584.38|586.18|584.38|585.72|583.92|0
1644432910000|2022-02-09 18:55:10|585.95|584.15|585.95|584.15|586.18|584.38|585.95|584.15|0
1644432920000|2022-02-09 18:55:20|586.18|584.38|586.42|584.62|586.42|584.62|586.18|584.38|0
1644432930000|2022-02-09 18:55:30|586.18|584.38|586.65|584.85|586.65|584.85|586.18|584.38|0
1644432940000|2022-02-09 18:55:40|586.53|584.73|586.65|584.85|586.65|584.85|586.53|584.73|0
1644432950000|2022-02-09 18:55:50|586.42|584.62|586.42|584.62|586.42|584.62|586.18|584.38|0
1644432960000|2022-02-09 18:56:00|586.18|584.38|586.18|584.38|586.18|584.38|586.18|584.38|0
1644432970000|2022-02-09 18:56:10|586.42|584.62|586.42|584.62|586.42|584.62|586.42|584.62|0
1644432980000|2022-02-09 18:56:20|585.95|584.15|585.95|584.15|585.95|584.15|585.95|584.15|0
1644432990000|2022-02-09 18:56:30|586.18|584.38|586.18|584.38|586.18|584.38|586.18|584.38|0
1644433000000|2022-02-09 18:56:40|586.42|584.62|586.18|584.38|586.42|584.62|586.18|584.38|0
1644433010000|2022-02-09 18:56:50|585.95|584.15|585.72|583.92|585.95|584.15|585.72|583.92|0
1644433020000|2022-02-09 18:57:00|585.48|583.68|585.48|583.68|585.48|583.68|585.48|583.68|0
1644433040000|2022-02-09 18:57:20|585.25|583.45|585.25|583.45|585.25|583.45|585.02|583.22|0
1644433050000|2022-02-09 18:57:30|585.02|583.22|585.25|583.45|585.25|583.45|585.02|583.22|0
1644433060000|2022-02-09 18:57:40|585.02|583.22|585.48|583.68|585.48|583.68|585.02|583.22|0
1644433070000|2022-02-09 18:57:50|585.72|583.92|585.72|583.92|585.72|583.92|585.72|583.92|0
1644433080000|2022-02-09 18:58:00|585.83|584.03|585.48|583.68|585.83|584.03|585.48|583.68|0
1644433090000|2022-02-09 18:58:10|585.72|583.92|585.48|583.68|585.72|583.92|585.25|583.45|0
1644433100000|2022-02-09 18:58:20|585.25|583.45|585.48|583.68|585.48|583.68|585.25|583.45|0
1644433110000|2022-02-09 18:58:30|585.72|583.92|585.95|584.15|585.95|584.15|585.72|583.92|0
1644433130000|2022-02-09 18:58:50|585.72|583.92|585.48|583.68|585.72|583.92|585.48|583.68|0
1644433150000|2022-02-09 18:59:10|585.25|583.45|585.48|583.68|585.72|583.92|585.25|583.45|0
1644433170000|2022-02-09 18:59:30|585.25|583.45|585.59|583.79|585.59|583.79|585.25|583.45|0
1644433180000|2022-02-09 18:59:40|585.95|584.15|586.18|584.38|586.18|584.38|585.95|584.15|0
1644433190000|2022-02-09 18:59:50|586.41|584.61|586.41|584.61|586.41|584.61|586.41|584.61|0
1644433200000|2022-02-09 19:00:00|586.65|584.85|586.88|585.08|587.11|585.31|586.65|584.85|0
1644433210000|2022-02-09 19:00:10|587.34|585.54|586.88|585.08|587.34|585.54|586.88|585.08|0
1644433220000|2022-02-09 19:00:20|587.34|585.54|586.88|585.08|587.34|585.54|586.88|585.08|0
1644433230000|2022-02-09 19:00:30|587.11|585.31|587.11|585.31|587.34|585.54|587.11|585.31|0
1644433240000|2022-02-09 19:00:40|587.34|585.54|587.58|585.78|587.81|586.01|587.34|585.54|0
1644433250000|2022-02-09 19:00:50|587.81|586.01|588.04|586.24|588.04|586.24|587.81|586.01|0
1644433260000|2022-02-09 19:01:00|587.81|586.01|587.34|585.54|587.81|586.01|587.34|585.54|0
1644433270000|2022-02-09 19:01:10|587.22|585.42|587.11|585.31|587.22|585.42|587.11|585.31|0
1644433280000|2022-02-09 19:01:20|587.34|585.54|587.81|586.01|587.81|586.01|587.34|585.54|0
1644433290000|2022-02-09 19:01:30|588.04|586.24|588.04|586.24|588.04|586.24|588.04|586.24|0
1644433300000|2022-02-09 19:01:40|588.28|586.48|588.04|586.24|588.28|586.48|587.81|586.01|0
1644433310000|2022-02-09 19:01:50|587.81|586.01|588.04|586.24|588.04|586.24|587.81|586.01|0
1644433320000|2022-02-09 19:02:00|587.81|586.01|588.28|586.48|588.28|586.48|587.81|586.01|0
1644433330000|2022-02-09 19:02:10|588.51|586.71|588.28|586.48|588.51|586.71|588.28|586.48|0
1644433340000|2022-02-09 19:02:20|588.51|586.71|588.51|586.71|588.51|586.71|588.51|586.71|0
1644433350000|2022-02-09 19:02:30|588.74|586.94|588.51|586.71|588.74|586.94|588.51|586.71|0
1644433360000|2022-02-09 19:02:40|588.39|586.59|588.97|587.17|588.97|587.17|588.39|586.59|0
1644433370000|2022-02-09 19:02:50|589.21|587.41|588.85|587.05|589.21|587.41|588.85|587.05|0
1644433380000|2022-02-09 19:03:00|588.51|586.71|588.74|586.94|588.74|586.94|588.51|586.71|0
1644433390000|2022-02-09 19:03:10|588.51|586.71|588.97|587.17|588.97|587.17|588.51|586.71|0
1644433400000|2022-02-09 19:03:20|589.21|587.41|589.21|587.41|589.21|587.41|589.21|587.41|0
1644433410000|2022-02-09 19:03:30|588.74|586.94|589.21|587.41|589.21|587.41|588.74|586.94|0
1644433420000|2022-02-09 19:03:40|588.97|587.17|589.21|587.41|589.21|587.41|588.97|587.17|0
1644433460000|2022-02-09 19:04:20|588.74|586.94|588.74|586.94|588.74|586.94|588.51|586.71|0
1644433470000|2022-02-09 19:04:30|588.97|587.17|588.51|586.71|588.97|587.17|588.51|586.71|0
1644433480000|2022-02-09 19:04:40|588.74|586.94|588.51|586.71|588.74|586.94|588.51|586.71|0
1644433490000|2022-02-09 19:04:50|588.27|586.47|588.27|586.47|588.51|586.71|588.04|586.24|0
1644433500000|2022-02-09 19:05:00|588.04|586.24|588.04|586.24|588.04|586.24|588.04|586.24|0
1644433510000|2022-02-09 19:05:10|587.81|586.01|588.04|586.24|588.04|586.24|587.81|586.01|0
1644433520000|2022-02-09 19:05:20|588.27|586.47|588.27|586.47|588.27|586.47|588.27|586.47|0
1644433530000|2022-02-09 19:05:30|588.39|586.59|588.27|586.47|588.39|586.59|588.27|586.47|0
1644433540000|2022-02-09 19:05:40|588.51|586.71|588.51|586.71|588.74|586.94|588.51|586.71|0
1644433550000|2022-02-09 19:05:50|588.27|586.47|588.51|586.71|588.51|586.71|588.27|586.47|0
1644433570000|2022-02-09 19:06:10|588.74|586.94|588.74|586.94|588.74|586.94|588.74|586.94|0
1644433580000|2022-02-09 19:06:20|588.85|587.05|588.97|587.17|588.97|587.17|588.85|587.05|0
1644433590000|2022-02-09 19:06:30|589.44|587.64|589.21|587.41|589.44|587.64|589.21|587.41|0
1644433600000|2022-02-09 19:06:40|588.97|587.17|588.97|587.17|588.97|587.17|588.74|586.94|0
1644433610000|2022-02-09 19:06:50|588.74|586.94|588.74|586.94|588.74|586.94|588.74|586.94|0
1644433620000|2022-02-09 19:07:00|588.51|586.71|588.74|586.94|588.74|586.94|588.51|586.71|0
1644433630000|2022-02-09 19:07:10|588.97|587.17|589.2|587.4|589.2|587.4|588.97|587.17|0
1644433640000|2022-02-09 19:07:20|589.44|587.64|589.67|587.87|589.67|587.87|589.44|587.64|0
1644433650000|2022-02-09 19:07:30|589.44|587.64|589.2|587.4|589.44|587.64|589.2|587.4|0
1644433660000|2022-02-09 19:07:40|589.44|587.64|589.44|587.64|589.67|587.87|589.44|587.64|0
1644433670000|2022-02-09 19:07:50|589.9|588.1|589.9|588.1|589.9|588.1|589.78|587.98|0
1644433680000|2022-02-09 19:08:00|590.37|588.57|590.37|588.57|590.6|588.8|590.37|588.57|0
1644433690000|2022-02-09 19:08:10|590.6|588.8|590.84|589.04|590.84|589.04|590.6|588.8|0
1644433700000|2022-02-09 19:08:20|591.07|589.27|590.6|588.8|591.07|589.27|590.6|588.8|0
1644433720000|2022-02-09 19:08:40|590.84|589.04|590.84|589.04|590.84|589.04|590.84|589.04|0
1644433730000|2022-02-09 19:08:50|591.07|589.27|591.07|589.27|591.07|589.27|591.07|589.27|0
1644433740000|2022-02-09 19:09:00|591.3|589.5|591.07|589.27|591.3|589.5|591.07|589.27|0
1644433750000|2022-02-09 19:09:10|590.84|589.04|591.07|589.27|591.07|589.27|590.84|589.04|0
1644433760000|2022-02-09 19:09:20|590.84|589.04|590.6|588.8|590.84|589.04|590.6|588.8|0
1644433770000|2022-02-09 19:09:30|590.84|589.04|590.84|589.04|590.84|589.04|590.84|589.04|0
1644433780000|2022-02-09 19:09:40|591.07|589.27|591.07|589.27|591.07|589.27|591.07|589.27|0
1644433790000|2022-02-09 19:09:50|591.3|589.5|591.3|589.5|591.3|589.5|591.3|589.5|0
1644433810000|2022-02-09 19:10:10|590.83|589.03|590.83|589.03|590.83|589.03|590.83|589.03|0
1644433820000|2022-02-09 19:10:20|591.07|589.27|590.83|589.03|591.07|589.27|590.83|589.03|0
1644433830000|2022-02-09 19:10:30|591.07|589.27|591.07|589.27|591.07|589.27|591.07|589.27|0
1644433840000|2022-02-09 19:10:40|590.95|589.15|591.07|589.27|591.07|589.27|590.95|589.15|0
1644433850000|2022-02-09 19:10:50|590.83|589.03|591.07|589.27|591.07|589.27|590.83|589.03|0
1644433860000|2022-02-09 19:11:00|591.3|589.5|591.07|589.27|591.3|589.5|591.07|589.27|0
1644433870000|2022-02-09 19:11:10|591.3|589.5|591.3|589.5|591.3|589.5|591.3|589.5|0
1644433880000|2022-02-09 19:11:20|591.53|589.73|591.53|589.73|591.53|589.73|591.53|589.73|0
1644433890000|2022-02-09 19:11:30|591.3|589.5|591.3|589.5|591.3|589.5|591.3|589.5|0
1644433900000|2022-02-09 19:11:40|591.53|589.73|591.53|589.73|591.53|589.73|591.53|589.73|0
1644433910000|2022-02-09 19:11:50|591.3|589.5|591.18|589.38|591.3|589.5|591.18|589.38|0
1644433920000|2022-02-09 19:12:00|591.07|589.27|591.07|589.27|591.07|589.27|591.07|589.27|0
1644433930000|2022-02-09 19:12:10|590.83|589.03|590.95|589.15|590.95|589.15|590.83|589.03|0
1644433940000|2022-02-09 19:12:20|590.6|588.8|590.37|588.57|590.6|588.8|590.37|588.57|0
1644433950000|2022-02-09 19:12:30|590.13|588.33|590.37|588.57|590.6|588.8|590.13|588.33|0
1644433960000|2022-02-09 19:12:40|590.6|588.8|590.83|589.03|590.83|589.03|590.6|588.8|0
1644433980000|2022-02-09 19:13:00|591.07|589.27|591.3|589.5|591.53|589.73|591.07|589.27|0
1644433990000|2022-02-09 19:13:10|591.53|589.73|591.53|589.73|591.53|589.73|591.53|589.73|0
1644434000000|2022-02-09 19:13:20|591.3|589.5|591.53|589.73|591.53|589.73|591.3|589.5|0
1644434010000|2022-02-09 19:13:30|591.3|589.5|591.53|589.73|591.53|589.73|591.3|589.5|0
1644434020000|2022-02-09 19:13:40|591.77|589.97|592|590.2|592|590.2|591.77|589.97|0
1644434040000|2022-02-09 19:14:00|591.77|589.97|592|590.2|592|590.2|591.77|589.97|0
1644434050000|2022-02-09 19:14:10|591.77|589.97|591.77|589.97|591.77|589.97|591.77|589.97|0
1644434060000|2022-02-09 19:14:20|592.23|590.43|592.23|590.43|592.23|590.43|592.23|590.43|0
1644434070000|2022-02-09 19:14:30|592|590.2|591.77|589.97|592|590.2|591.77|589.97|0
1644434080000|2022-02-09 19:14:40|591.3|589.5|591.53|589.73|591.53|589.73|591.3|589.5|0
1644434100000|2022-02-09 19:15:00|591.64|589.84|591.3|589.5|591.64|589.84|591.3|589.5|0
1644434110000|2022-02-09 19:15:10|591.53|589.73|591.07|589.27|591.53|589.73|591.07|589.27|0
1644434130000|2022-02-09 19:15:30|590.83|589.03|590.6|588.8|590.83|589.03|590.6|588.8|0
1644434140000|2022-02-09 19:15:40|590.83|589.03|591.07|589.27|591.07|589.27|590.83|589.03|0
1644434150000|2022-02-09 19:15:50|590.83|589.03|591.3|589.5|591.3|589.5|590.83|589.03|0
1644434160000|2022-02-09 19:16:00|591.06|589.26|591.06|589.26|591.06|589.26|591.06|589.26|0
1644434170000|2022-02-09 19:16:10|591.3|589.5|591.76|589.96|591.76|589.96|591.3|589.5|0
1644434180000|2022-02-09 19:16:20|591.53|589.73|591.53|589.73|591.76|589.96|591.53|589.73|0
1644434190000|2022-02-09 19:16:30|591.76|589.96|591.76|589.96|591.76|589.96|591.76|589.96|0
1644434200000|2022-02-09 19:16:40|592|590.2|591.76|589.96|592|590.2|591.76|589.96|0
1644434210000|2022-02-09 19:16:50|591.53|589.73|591.53|589.73|591.53|589.73|591.53|589.73|0
1644434220000|2022-02-09 19:17:00|591.76|589.96|591.76|589.96|592|590.2|591.76|589.96|0
1644434230000|2022-02-09 19:17:10|591.53|589.73|591.53|589.73|591.53|589.73|591.53|589.73|0
1644434250000|2022-02-09 19:17:30|591.76|589.96|592|590.2|592|590.2|591.76|589.96|0
1644434260000|2022-02-09 19:17:40|592.23|590.43|592.46|590.66|592.46|590.66|592.23|590.43|0
1644434270000|2022-02-09 19:17:50|592.23|590.43|592.23|590.43|592.23|590.43|592.23|590.43|0
1644434280000|2022-02-09 19:18:00|592.34|590.54|592.23|590.43|592.34|590.54|592.23|590.43|0
1644434290000|2022-02-09 19:18:10|592.46|590.66|592.46|590.66|592.7|590.9|592.46|590.66|0
1644434300000|2022-02-09 19:18:20|592.7|590.9|592.7|590.9|592.7|590.9|592.7|590.9|0
1644434310000|2022-02-09 19:18:30|592.46|590.66|592.23|590.43|592.46|590.66|592.23|590.43|0
1644434320000|2022-02-09 19:18:40|592|590.2|592.23|590.43|592.46|590.66|592|590.2|0
1644434330000|2022-02-09 19:18:50|592.46|590.66|592.23|590.43|592.46|590.66|592.23|590.43|0
1644434340000|2022-02-09 19:19:00|592.46|590.66|592.23|590.43|592.46|590.66|592.23|590.43|0
1644434350000|2022-02-09 19:19:10|592.46|590.66|592.23|590.43|592.46|590.66|592.23|590.43|0
1644434360000|2022-02-09 19:19:20|592|590.2|592|590.2|592|590.2|592|590.2|0
1644434370000|2022-02-09 19:19:30|592.23|590.43|591.76|589.96|592.23|590.43|591.76|589.96|0
1644434380000|2022-02-09 19:19:40|591.53|589.73|591.3|589.5|591.53|589.73|591.3|589.5|0
1644434390000|2022-02-09 19:19:50|591.53|589.73|591.3|589.5|591.76|589.96|591.3|589.5|0
1644434400000|2022-02-09 19:20:00|591.53|589.73|591.53|589.73|591.53|589.73|591.53|589.73|0
1644434410000|2022-02-09 19:20:10|591.76|589.96|591.53|589.73|591.76|589.96|591.53|589.73|0
1644434420000|2022-02-09 19:20:20|591.3|589.5|591.3|589.5|591.3|589.5|591.3|589.5|0
1644434430000|2022-02-09 19:20:30|591.41|589.61|591.41|589.61|591.41|589.61|591.41|589.61|0
1644434440000|2022-02-09 19:20:40|591.53|589.73|591.76|589.96|591.76|589.96|591.53|589.73|0
1644434450000|2022-02-09 19:20:50|591.53|589.73|591.53|589.73|591.76|589.96|591.53|589.73|0
1644434460000|2022-02-09 19:21:00|591.3|589.5|591.53|589.73|591.53|589.73|591.3|589.5|0
1644434470000|2022-02-09 19:21:10|591.3|589.5|591.3|589.5|591.53|589.73|591.3|589.5|0
1644434480000|2022-02-09 19:21:20|591.06|589.26|591.17|589.37|591.17|589.37|591.06|589.26|0
1644434490000|2022-02-09 19:21:30|591.3|589.5|591.06|589.26|591.3|589.5|591.06|589.26|0
1644434510000|2022-02-09 19:21:50|591.3|589.5|591.3|589.5|591.3|589.5|591.3|589.5|0
1644434520000|2022-02-09 19:22:00|591.06|589.26|590.83|589.03|591.06|589.26|590.83|589.03|0
1644434530000|2022-02-09 19:22:10|590.6|588.8|590.6|588.8|590.6|588.8|590.6|588.8|0
1644434540000|2022-02-09 19:22:20|590.83|589.03|591.06|589.26|591.06|589.26|590.83|589.03|0
1644434550000|2022-02-09 19:22:30|591.29|589.49|591.29|589.49|591.29|589.49|591.06|589.26|0
1644434560000|2022-02-09 19:22:40|591.06|589.26|591.06|589.26|591.06|589.26|591.06|589.26|0
1644434570000|2022-02-09 19:22:50|590.83|589.03|591.29|589.49|591.29|589.49|590.83|589.03|0
1644434580000|2022-02-09 19:23:00|591.06|589.26|591.29|589.49|591.29|589.49|591.06|589.26|0
1644434590000|2022-02-09 19:23:10|591.53|589.73|591.06|589.26|591.53|589.73|591.06|589.26|0
1644434600000|2022-02-09 19:23:20|591.29|589.49|591.06|589.26|591.29|589.49|591.06|589.26|0
1644434610000|2022-02-09 19:23:30|590.83|589.03|590.59|588.79|590.83|589.03|590.59|588.79|0
1644434620000|2022-02-09 19:23:40|590.83|589.03|590.59|588.79|590.83|589.03|590.59|588.79|0
1644434630000|2022-02-09 19:23:50|590.36|588.56|590.36|588.56|590.36|588.56|590.36|588.56|0
1644434640000|2022-02-09 19:24:00|590.59|588.79|590.59|588.79|590.59|588.79|590.59|588.79|0
1644434650000|2022-02-09 19:24:10|590.83|589.03|591.06|589.26|591.06|589.26|590.83|589.03|0
1644434660000|2022-02-09 19:24:20|590.83|589.03|590.83|589.03|590.83|589.03|590.83|589.03|0
1644434680000|2022-02-09 19:24:40|591.06|589.26|591.06|589.26|591.06|589.26|591.06|589.26|0
1644434690000|2022-02-09 19:24:50|590.83|589.03|591.06|589.26|591.06|589.26|590.83|589.03|0
1644434700000|2022-02-09 19:25:00|591.29|589.49|591.29|589.49|591.29|589.49|591.29|589.49|0
1644434710000|2022-02-09 19:25:10|591.06|589.26|591.53|589.73|591.53|589.73|591.06|589.26|0
1644434720000|2022-02-09 19:25:20|591.29|589.49|591.29|589.49|591.29|589.49|591.29|589.49|0
1644434730000|2022-02-09 19:25:30|591.53|589.73|591.53|589.73|591.53|589.73|591.53|589.73|0
1644434740000|2022-02-09 19:25:40|591.76|589.96|591.53|589.73|591.76|589.96|591.53|589.73|0
1644434750000|2022-02-09 19:25:50|591.29|589.49|591.29|589.49|591.29|589.49|591.29|589.49|0
1644434760000|2022-02-09 19:26:00|591.06|589.26|591.29|589.49|591.29|589.49|591.06|589.26|0
1644434780000|2022-02-09 19:26:20|591.06|589.26|591.06|589.26|591.06|589.26|591.06|589.26|0
1644434790000|2022-02-09 19:26:30|591.29|589.49|591.29|589.49|591.29|589.49|591.29|589.49|0
1644434800000|2022-02-09 19:26:40|591.06|589.26|591.29|589.49|591.29|589.49|591.06|589.26|0
1644434810000|2022-02-09 19:26:50|591.53|589.73|591.4|589.6|591.53|589.73|591.29|589.49|0
1644434820000|2022-02-09 19:27:00|591.53|589.73|591.76|589.96|591.76|589.96|591.53|589.73|0
1644434830000|2022-02-09 19:27:10|591.87|590.07|591.99|590.19|591.99|590.19|591.87|590.07|0
1644434850000|2022-02-09 19:27:30|592.23|590.43|592.46|590.66|592.46|590.66|592.23|590.43|0
1644434860000|2022-02-09 19:27:40|592.23|590.43|592.23|590.43|592.23|590.43|592.23|590.43|0
1644434870000|2022-02-09 19:27:50|592.22|590.42|591.99|590.19|592.22|590.42|591.99|590.19|0
1644434880000|2022-02-09 19:28:00|591.76|589.96|591.76|589.96|591.99|590.19|591.76|589.96|0
1644434890000|2022-02-09 19:28:10|591.53|589.73|591.53|589.73|591.53|589.73|591.53|589.73|0
1644434900000|2022-02-09 19:28:20|591.52|589.72|591.99|590.19|591.99|590.19|591.52|589.72|0
1644434910000|2022-02-09 19:28:30|592.22|590.42|592.22|590.42|592.46|590.66|592.22|590.42|0
1644434920000|2022-02-09 19:28:40|591.99|590.19|591.99|590.19|592.1|590.3|591.99|590.19|0
1644434930000|2022-02-09 19:28:50|592.22|590.42|592.22|590.42|592.22|590.42|592.22|590.42|0
1644434940000|2022-02-09 19:29:00|592.34|590.54|592.46|590.66|592.46|590.66|592.34|590.54|0
1644434950000|2022-02-09 19:29:10|592.22|590.42|592.22|590.42|592.22|590.42|592.22|590.42|0
1644434960000|2022-02-09 19:29:20|592.46|590.66|592.46|590.66|592.46|590.66|592.46|590.66|0
1644434980000|2022-02-09 19:29:40|592.22|590.42|592.22|590.42|592.22|590.42|592.22|590.42|0
1644434990000|2022-02-09 19:29:50|591.99|590.19|591.99|590.19|591.99|590.19|591.99|590.19|0
1644435000000|2022-02-09 19:30:00|592.22|590.42|592.22|590.42|592.22|590.42|592.22|590.42|0
1644435010000|2022-02-09 19:30:10|591.99|590.19|591.99|590.19|591.99|590.19|591.99|590.19|0
1644435020000|2022-02-09 19:30:20|591.76|589.96|591.76|589.96|591.76|589.96|591.76|589.96|0
1644435040000|2022-02-09 19:30:40|591.99|590.19|592.22|590.42|592.22|590.42|591.99|590.19|0
1644435050000|2022-02-09 19:30:50|592.34|590.54|592.46|590.66|592.46|590.66|592.34|590.54|0
1644435060000|2022-02-09 19:31:00|592.22|590.42|592.46|590.66|592.46|590.66|592.22|590.42|0
1644435070000|2022-02-09 19:31:10|592.22|590.42|591.76|589.96|592.22|590.42|591.76|589.96|0
1644435080000|2022-02-09 19:31:20|591.52|589.72|591.29|589.49|591.52|589.72|591.29|589.49|0
1644435090000|2022-02-09 19:31:30|591.4|589.6|591.29|589.49|591.4|589.6|591.06|589.26|0
1644435100000|2022-02-09 19:31:40|591.06|589.26|591.06|589.26|591.06|589.26|591.06|589.26|0
1644435110000|2022-02-09 19:31:50|591.29|589.49|591.29|589.49|591.29|589.49|591.06|589.26|0
1644435120000|2022-02-09 19:32:00|591.06|589.26|591.01|589.21|591.48|589.68|591.01|589.21|0
1644435130000|2022-02-09 19:32:10|590.78|588.98|591.01|589.21|591.01|589.21|590.78|588.98|0
1644435140000|2022-02-09 19:32:20|591.25|589.45|591.71|589.91|591.71|589.91|591.25|589.45|0
1644435160000|2022-02-09 19:32:40|591.95|590.15|591.71|589.91|591.95|590.15|591.71|589.91|0
1644435170000|2022-02-09 19:32:50|591.95|590.15|591.95|590.15|591.95|590.15|591.95|590.15|0
1644435180000|2022-02-09 19:33:00|592.18|590.38|592.18|590.38|592.18|590.38|592.18|590.38|0
1644435200000|2022-02-09 19:33:20|592.41|590.61|592.41|590.61|592.41|590.61|592.41|590.61|0
1644435220000|2022-02-09 19:33:40|592.64|590.84|592.64|590.84|592.64|590.84|592.64|590.84|0
1644435230000|2022-02-09 19:33:50|592.41|590.61|592.18|590.38|592.41|590.61|592.18|590.38|0
1644435250000|2022-02-09 19:34:10|591.71|589.91|591.94|590.14|591.94|590.14|591.71|589.91|0
1644435270000|2022-02-09 19:34:30|592.18|590.38|592.41|590.61|592.41|590.61|592.18|590.38|0
1644435280000|2022-02-09 19:34:40|592.18|590.38|592.88|591.08|592.88|591.08|592.18|590.38|0
1644435290000|2022-02-09 19:34:50|592.64|590.84|592.64|590.84|592.64|590.84|592.64|590.84|0
1644435300000|2022-02-09 19:35:00|592.88|591.08|592.88|591.08|592.88|591.08|592.64|590.84|0
1644435310000|2022-02-09 19:35:10|592.64|590.84|592.64|590.84|592.64|590.84|592.64|590.84|0
1644435320000|2022-02-09 19:35:20|592.41|590.61|592.41|590.61|592.41|590.61|592.41|590.61|0
1644435330000|2022-02-09 19:35:30|592.29|590.49|592.18|590.38|592.29|590.49|592.18|590.38|0
1644435340000|2022-02-09 19:35:40|591.94|590.14|592.41|590.61|592.41|590.61|591.94|590.14|0
1644435350000|2022-02-09 19:35:50|592.18|590.38|592.29|590.49|592.41|590.61|592.18|590.38|0
1644435360000|2022-02-09 19:36:00|592.18|590.38|592.41|590.61|592.41|590.61|592.18|590.38|0
1644435370000|2022-02-09 19:36:10|592.64|590.84|592.88|591.08|592.88|591.08|592.64|590.84|0
1644435380000|2022-02-09 19:36:20|593.11|591.31|593.11|591.31|593.11|591.31|593.11|591.31|0
1644435390000|2022-02-09 19:36:30|593.34|591.54|593.11|591.31|593.34|591.54|593.11|591.31|0
1644435400000|2022-02-09 19:36:40|593.34|591.54|593.34|591.54|593.34|591.54|593.34|591.54|0
1644435410000|2022-02-09 19:36:50|593.11|591.31|594.04|592.24|594.04|592.24|593.11|591.31|0
1644435420000|2022-02-09 19:37:00|593.81|592.01|594.27|592.47|594.27|592.47|593.81|592.01|0
1644435430000|2022-02-09 19:37:10|594.04|592.24|594.27|592.47|594.27|592.47|594.04|592.24|0
1644435440000|2022-02-09 19:37:20|594.51|592.71|594.27|592.47|594.51|592.71|594.27|592.47|0
1644435450000|2022-02-09 19:37:30|594.51|592.71|594.27|592.47|594.51|592.71|594.27|592.47|0
1644435460000|2022-02-09 19:37:40|594.04|592.24|593.81|592.01|594.04|592.24|593.81|592.01|0
1644435470000|2022-02-09 19:37:50|593.57|591.77|593.34|591.54|593.57|591.77|593.34|591.54|0
1644435480000|2022-02-09 19:38:00|593.57|591.77|593.57|591.77|593.57|591.77|593.34|591.54|0
1644435490000|2022-02-09 19:38:10|593.81|592.01|593.57|591.77|593.81|592.01|593.57|591.77|0
1644435530000|2022-02-09 19:38:50|593.34|591.54|593.57|591.77|593.57|591.77|593.34|591.54|0
1644435540000|2022-02-09 19:39:00|593.81|592.01|593.81|592.01|593.81|592.01|593.57|591.77|0
1644435550000|2022-02-09 19:39:10|593.57|591.77|593.57|591.77|593.69|591.89|593.57|591.77|0
1644435560000|2022-02-09 19:39:20|593.81|592.01|593.81|592.01|593.81|592.01|593.81|592.01|0
1644435570000|2022-02-09 19:39:30|593.57|591.77|593.34|591.54|593.57|591.77|593.34|591.54|0
1644435580000|2022-02-09 19:39:40|593.57|591.77|593.81|592.01|593.81|592.01|593.57|591.77|0
1644435590000|2022-02-09 19:39:50|593.92|592.12|593.92|592.12|593.92|592.12|593.92|592.12|0
1644435600000|2022-02-09 19:40:00|593.81|592.01|593.57|591.77|593.81|592.01|593.57|591.77|0
1644435610000|2022-02-09 19:40:10|593.81|592.01|593.57|591.77|593.81|592.01|593.57|591.77|0
1644435620000|2022-02-09 19:40:20|593.81|592.01|593.81|592.01|593.81|592.01|593.81|592.01|0
1644435630000|2022-02-09 19:40:30|594.04|592.24|593.81|592.01|594.04|592.24|593.81|592.01|0
1644435640000|2022-02-09 19:40:40|594.04|592.24|594.04|592.24|594.04|592.24|594.04|592.24|0
1644435650000|2022-02-09 19:40:50|593.81|592.01|593.81|592.01|593.81|592.01|593.81|592.01|0
1644435660000|2022-02-09 19:41:00|593.57|591.77|594.04|592.24|594.04|592.24|593.57|591.77|0
1644435670000|2022-02-09 19:41:10|593.81|592.01|593.92|592.12|594.04|592.24|593.81|592.01|0
1644435680000|2022-02-09 19:41:20|594.04|592.24|594.04|592.24|594.04|592.24|594.04|592.24|0
1644435690000|2022-02-09 19:41:30|592.87|591.07|592.87|591.07|592.87|591.07|592.87|591.07|0
1644435700000|2022-02-09 19:41:40|592.64|590.84|592.05|590.25|592.64|590.84|592.05|590.25|0
1644435710000|2022-02-09 19:41:50|592.17|590.37|592.17|590.37|592.41|590.61|592.17|590.37|0
1644435730000|2022-02-09 19:42:10|592.41|590.61|592.41|590.61|592.41|590.61|592.41|590.61|0
1644435740000|2022-02-09 19:42:20|592.17|590.37|592.41|590.61|592.41|590.61|592.17|590.37|0
1644435750000|2022-02-09 19:42:30|592.87|591.07|592.87|591.07|593.11|591.31|592.87|591.07|0
1644435780000|2022-02-09 19:43:00|593.11|591.31|593.34|591.54|593.34|591.54|593.11|591.31|0
1644435790000|2022-02-09 19:43:10|593.57|591.77|593.57|591.77|593.81|592.01|593.57|591.77|0
1644435810000|2022-02-09 19:43:30|593.8|592|593.57|591.77|593.8|592|593.57|591.77|0
1644435820000|2022-02-09 19:43:40|593.34|591.54|593.34|591.54|593.34|591.54|593.11|591.31|0
1644435830000|2022-02-09 19:43:50|593.11|591.31|593.34|591.54|593.34|591.54|593.11|591.31|0
1644435840000|2022-02-09 19:44:00|593.11|591.31|593.1|591.3|593.11|591.31|593.1|591.3|0
1644435850000|2022-02-09 19:44:10|592.87|591.07|592.87|591.07|592.87|591.07|592.87|591.07|0
1644435860000|2022-02-09 19:44:20|592.64|590.84|592.87|591.07|592.87|591.07|592.64|590.84|0
1644435870000|2022-02-09 19:44:30|593.1|591.3|593.1|591.3|593.1|591.3|593.1|591.3|0
1644435900000|2022-02-09 19:45:00|593.34|591.54|593.57|591.77|593.57|591.77|593.34|591.54|0
1644435920000|2022-02-09 19:45:20|593.34|591.54|593.34|591.54|593.34|591.54|593.34|591.54|0
1644435940000|2022-02-09 19:45:40|593.1|591.3|593.1|591.3|593.1|591.3|593.1|591.3|0
1644435950000|2022-02-09 19:45:50|592.87|591.07|593.1|591.3|593.1|591.3|592.87|591.07|0
1644435960000|2022-02-09 19:46:00|592.87|591.07|592.4|590.6|592.87|591.07|592.4|590.6|0
1644435970000|2022-02-09 19:46:10|592.64|590.84|592.87|591.07|592.87|591.07|592.64|590.84|0
1644435980000|2022-02-09 19:46:20|592.64|590.84|592.64|590.84|592.87|591.07|592.64|590.84|0
1644435990000|2022-02-09 19:46:30|592.4|590.6|592.4|590.6|592.4|590.6|592.4|590.6|0
1644436010000|2022-02-09 19:46:50|592.17|590.37|592.4|590.6|592.4|590.6|592.17|590.37|0
1644436050000|2022-02-09 19:47:30|591.94|590.14|591.94|590.14|591.94|590.14|591.94|590.14|0
1644436060000|2022-02-09 19:47:40|591.7|589.9|591.94|590.14|591.94|590.14|591.7|589.9|0
1644436070000|2022-02-09 19:47:50|591.7|589.9|591.7|589.9|591.7|589.9|591.47|589.67|0
1644436080000|2022-02-09 19:48:00|591.47|589.67|591.47|589.67|591.7|589.9|591.47|589.67|0
1644436090000|2022-02-09 19:48:10|591.7|589.9|591.7|589.9|591.7|589.9|591.7|589.9|0
1644436100000|2022-02-09 19:48:20|591.94|590.14|591.7|589.9|591.94|590.14|591.7|589.9|0
1644436110000|2022-02-09 19:48:30|591.47|589.67|591.47|589.67|591.47|589.67|591.47|589.67|0
1644436120000|2022-02-09 19:48:40|591.24|589.44|591.47|589.67|591.47|589.67|591.24|589.44|0
1644436130000|2022-02-09 19:48:50|591.24|589.44|590.77|588.97|591.24|589.44|590.77|588.97|0
1644436140000|2022-02-09 19:49:00|591|589.2|591.24|589.44|591.24|589.44|591|589.2|0
1644436150000|2022-02-09 19:49:10|591|589.2|591.24|589.44|591.24|589.44|591|589.2|0
1644436170000|2022-02-09 19:49:30|591|589.2|590.77|588.97|591|589.2|590.77|588.97|0
1644436180000|2022-02-09 19:49:40|590.54|588.74|590.54|588.74|590.54|588.74|590.54|588.74|0
1644436190000|2022-02-09 19:49:50|590.42|588.62|590.54|588.74|590.54|588.74|590.42|588.62|0
1644436200000|2022-02-09 19:50:00|590.77|588.97|590.77|588.97|590.77|588.97|590.77|588.97|0
1644436210000|2022-02-09 19:50:10|590.54|588.74|590.54|588.74|590.54|588.74|590.42|588.62|0
1644436220000|2022-02-09 19:50:20|590.77|588.97|590.77|588.97|590.77|588.97|590.77|588.97|0
1644436230000|2022-02-09 19:50:30|591|589.2|591|589.2|591|589.2|591|589.2|0
1644436240000|2022-02-09 19:50:40|590.54|588.74|590.54|588.74|590.54|588.74|590.54|588.74|0
1644436250000|2022-02-09 19:50:50|590.65|588.85|590.77|588.97|590.77|588.97|590.65|588.85|0
1644436260000|2022-02-09 19:51:00|590.54|588.74|590.54|588.74|590.54|588.74|590.54|588.74|0
1644436270000|2022-02-09 19:51:10|590.3|588.5|590.54|588.74|590.54|588.74|590.3|588.5|0
1644436280000|2022-02-09 19:51:20|590.77|588.97|591|589.2|591|589.2|590.77|588.97|0
1644436290000|2022-02-09 19:51:30|591.24|589.44|591.24|589.44|591.24|589.44|591.24|589.44|0
1644436300000|2022-02-09 19:51:40|591.7|589.9|591.7|589.9|591.7|589.9|591.7|589.9|0
1644436310000|2022-02-09 19:51:50|591.94|590.14|591.7|589.9|591.94|590.14|591.7|589.9|0
1644436320000|2022-02-09 19:52:00|591.47|589.67|591.47|589.67|591.47|589.67|591.47|589.67|0
1644436330000|2022-02-09 19:52:10|591.7|589.9|591.47|589.67|591.7|589.9|591.47|589.67|0
1644436340000|2022-02-09 19:52:20|591.7|589.9|591|589.2|591.7|589.9|591|589.2|0
1644436350000|2022-02-09 19:52:30|591.24|589.44|591.7|589.9|591.7|589.9|591.24|589.44|0
1644436360000|2022-02-09 19:52:40|591.93|590.13|591.93|590.13|591.93|590.13|591.93|590.13|0
1644436370000|2022-02-09 19:52:50|591.7|589.9|591.47|589.67|591.7|589.9|591.47|589.67|0
1644436380000|2022-02-09 19:53:00|591.7|589.9|589.84|588.04|591.7|589.9|588.67|586.87|0
1644436390000|2022-02-09 19:53:10|589.6|587.8|589.37|587.57|589.6|587.8|589.37|587.57|0
1644436400000|2022-02-09 19:53:20|589.6|587.8|589.84|588.04|589.84|588.04|589.6|587.8|0
1644436410000|2022-02-09 19:53:30|590.07|588.27|590.3|588.5|590.3|588.5|590.07|588.27|0
1644436420000|2022-02-09 19:53:40|590.54|588.74|590.54|588.74|590.54|588.74|590.3|588.5|0
1644436430000|2022-02-09 19:53:50|590.3|588.5|590.54|588.74|590.54|588.74|590.3|588.5|0
1644436440000|2022-02-09 19:54:00|590.3|588.5|590.3|588.5|590.3|588.5|590.3|588.5|0
1644436450000|2022-02-09 19:54:10|590.07|588.27|590.3|588.5|590.3|588.5|590.07|588.27|0
1644436460000|2022-02-09 19:54:20|590.54|588.74|590.07|588.27|590.54|588.74|590.07|588.27|0
1644436470000|2022-02-09 19:54:30|590.3|588.5|590.07|588.27|590.3|588.5|590.07|588.27|0
1644436480000|2022-02-09 19:54:40|589.84|588.04|590.07|588.27|590.3|588.5|589.84|588.04|0
1644436490000|2022-02-09 19:54:50|589.84|588.04|590.07|588.27|590.07|588.27|589.84|588.04|0
1644436500000|2022-02-09 19:55:00|589.84|588.04|589.84|588.04|589.84|588.04|589.84|588.04|0
1644436520000|2022-02-09 19:55:20|590.07|588.27|590.07|588.27|590.07|588.27|590.07|588.27|0
1644436530000|2022-02-09 19:55:30|589.84|588.04|590.07|588.27|590.07|588.27|589.84|588.04|0
1644436540000|2022-02-09 19:55:40|590.3|588.5|589.84|588.04|590.3|588.5|589.84|588.04|0
1644436550000|2022-02-09 19:55:50|590.07|588.27|589.84|588.04|590.07|588.27|589.84|588.04|0
1644436560000|2022-02-09 19:56:00|589.6|587.8|588.21|586.41|589.6|587.8|588.21|586.41|0
1644436570000|2022-02-09 19:56:10|588.44|586.64|588.67|586.87|588.9|587.1|588.44|586.64|0
1644436580000|2022-02-09 19:56:20|588.44|586.64|588.44|586.64|588.44|586.64|588.21|586.41|0
1644436590000|2022-02-09 19:56:30|588.21|586.41|588.44|586.64|588.44|586.64|587.97|586.17|0
1644436600000|2022-02-09 19:56:40|588.9|587.1|589.14|587.34|589.14|587.34|588.9|587.1|0
1644436610000|2022-02-09 19:56:50|588.9|587.1|588.67|586.87|588.9|587.1|588.67|586.87|0
1644436620000|2022-02-09 19:57:00|588.9|587.1|588.67|586.87|588.9|587.1|588.67|586.87|0
1644436630000|2022-02-09 19:57:10|588.9|587.1|589.37|587.57|589.37|587.57|588.9|587.1|0
1644436640000|2022-02-09 19:57:20|589.6|587.8|589.37|587.57|589.6|587.8|589.37|587.57|0
1644436650000|2022-02-09 19:57:30|589.14|587.34|589.14|587.34|589.14|587.34|589.14|587.34|0
1644436660000|2022-02-09 19:57:40|588.67|586.87|588.44|586.64|588.67|586.87|588.44|586.64|0
1644436670000|2022-02-09 19:57:50|587.97|586.17|587.97|586.17|588.2|586.4|587.97|586.17|0
1644436680000|2022-02-09 19:58:00|587.27|585.47|587.74|585.94|587.74|585.94|587.27|585.47|0
1644436690000|2022-02-09 19:58:10|586.81|585.01|587.27|585.47|587.27|585.47|586.81|585.01|0
1644436700000|2022-02-09 19:58:20|587.04|585.24|587.04|585.24|587.27|585.47|587.04|585.24|0
1644436710000|2022-02-09 19:58:30|586.58|584.78|586.81|585.01|587.04|585.24|586.58|584.78|0
1644436720000|2022-02-09 19:58:40|586.58|584.78|586.58|584.78|586.58|584.78|586.34|584.54|0
1644436730000|2022-02-09 19:58:50|586.34|584.54|586.81|585.01|586.81|585.01|586.34|584.54|0
1644436740000|2022-02-09 19:59:00|586.58|584.78|586.69|584.89|586.81|585.01|586.58|584.78|0
1644436750000|2022-02-09 19:59:10|586.57|584.77|586.34|584.54|586.57|584.77|586.34|584.54|0
1644436760000|2022-02-09 19:59:20|586.11|584.31|586.11|584.31|586.34|584.54|586.11|584.31|0
1644436770000|2022-02-09 19:59:30|585.88|584.08|586.11|584.31|586.11|584.31|585.88|584.08|0
1644436780000|2022-02-09 19:59:40|585.88|584.08|585.64|583.84|585.88|584.08|585.41|583.61|0
1644436790000|2022-02-09 19:59:50|585.88|584.08|585.88|584.08|585.88|584.08|585.64|583.84|0
1644436800000|2022-02-09 20:00:00|585.41|583.61|585.52|583.72|585.64|583.84|585.41|583.61|0
1644436810000|2022-02-09 20:00:10|584.95|583.15|584.71|582.91|585.41|583.61|584.71|582.91|0
1644436820000|2022-02-09 20:00:20|584.48|582.68|584.25|582.45|584.48|582.68|584.02|582.22|0
1644436830000|2022-02-09 20:00:30|583.78|581.98|584.48|582.68|584.48|582.68|582.85|581.05|0
1644436840000|2022-02-09 20:00:40|584.02|582.22|584.71|582.91|584.71|582.91|584.02|582.22|0
1644436850000|2022-02-09 20:00:50|584.95|583.15|585.18|583.38|585.18|583.38|584.95|583.15|0
1644436860000|2022-02-09 20:01:00|584.95|583.15|584.95|583.15|585.18|583.38|584.95|583.15|0
1644436870000|2022-02-09 20:01:10|584.71|582.91|584.95|583.15|584.95|583.15|584.71|582.91|0
1644436880000|2022-02-09 20:01:20|585.18|583.38|585.41|583.61|585.41|583.61|585.18|583.38|0
1644436890000|2022-02-09 20:01:30|585.64|583.84|585.64|583.84|585.88|584.08|585.64|583.84|0
1644436900000|2022-02-09 20:01:40|585.88|584.08|585.64|583.84|585.88|584.08|585.64|583.84|0
1644436910000|2022-02-09 20:01:50|585.88|584.08|585.88|584.08|585.88|584.08|585.64|583.84|0
1644436920000|2022-02-09 20:02:00|586.11|584.31|586.11|584.31|586.11|584.31|585.88|584.08|0
1644436930000|2022-02-09 20:02:10|586.34|584.54|586.11|584.31|586.34|584.54|586.11|584.31|0
1644436940000|2022-02-09 20:02:20|585.88|584.08|583.32|581.52|585.88|584.08|583.32|581.52|0
1644436950000|2022-02-09 20:02:30|583.55|581.75|583.32|581.52|583.55|581.75|583.32|581.52|0
1644436960000|2022-02-09 20:02:40|583.09|581.29|582.39|580.59|583.09|581.29|582.39|580.59|0
1644436970000|2022-02-09 20:02:50|582.16|580.36|582.39|580.59|582.39|580.59|581.69|579.89|0
1644436980000|2022-02-09 20:03:00|582.16|580.36|581.46|579.66|582.16|580.36|581.46|579.66|0
1644436990000|2022-02-09 20:03:10|582.16|580.36|582.39|580.59|582.39|580.59|582.16|580.36|0
1644437000000|2022-02-09 20:03:20|583.55|581.75|583.78|581.98|583.78|581.98|583.32|581.52|0
1644437020000|2022-02-09 20:03:40|584.01|582.21|584.25|582.45|584.25|582.45|583.78|581.98|0
1644437030000|2022-02-09 20:03:50|584.48|582.68|584.25|582.45|584.48|582.68|584.25|582.45|0
1644437040000|2022-02-09 20:04:00|584.48|582.68|584.48|582.68|584.48|582.68|584.25|582.45|0
1644437050000|2022-02-09 20:04:10|584.71|582.91|584.71|582.91|584.94|583.14|584.71|582.91|0
1644437060000|2022-02-09 20:04:20|584.48|582.68|584.94|583.14|585.18|583.38|584.48|582.68|0
1644437070000|2022-02-09 20:04:30|585.41|583.61|585.41|583.61|585.64|583.84|585.41|583.61|0
1644437090000|2022-02-09 20:04:50|585.64|583.84|585.41|583.61|585.64|583.84|585.18|583.38|0
1644437100000|2022-02-09 20:05:00|585.18|583.38|584.01|582.21|585.18|583.38|584.01|582.21|0
1644437110000|2022-02-09 20:05:10|583.43|581.63|583.32|581.52|583.43|581.63|583.08|581.28|0
1644437120000|2022-02-09 20:05:20|583.08|581.28|582.62|580.82|583.08|581.28|582.62|580.82|0
1644437130000|2022-02-09 20:05:30|582.39|580.59|582.39|580.59|582.39|580.59|582.39|580.59|0
1644437140000|2022-02-09 20:05:40|582.62|580.82|582.62|580.82|582.62|580.82|582.15|580.35|0
1644437150000|2022-02-09 20:05:50|583.08|581.28|582.96|581.16|583.08|581.28|582.85|581.05|0
1644437160000|2022-02-09 20:06:00|582.62|580.82|581.23|579.43|582.62|580.82|581.23|579.43|0
1644437170000|2022-02-09 20:06:10|580.76|578.96|581.22|579.42|581.22|579.42|580.76|578.96|0
1644437180000|2022-02-09 20:06:20|580.99|579.19|582.15|580.35|582.15|580.35|580.99|579.19|0
1644437190000|2022-02-09 20:06:30|582.27|580.47|582.15|580.35|582.27|580.47|582.15|580.35|0
1644437200000|2022-02-09 20:06:40|581.92|580.12|581.92|580.12|582.15|580.35|581.92|580.12|0
1644437210000|2022-02-09 20:06:50|581.46|579.66|581.22|579.42|581.46|579.66|580.99|579.19|0
1644437220000|2022-02-09 20:07:00|580.53|578.73|580.99|579.19|581.1|579.3|580.3|578.5|0
1644437230000|2022-02-09 20:07:10|580.76|578.96|580.99|579.19|581.22|579.42|580.76|578.96|0
1644437240000|2022-02-09 20:07:20|581.46|579.66|581.46|579.66|581.46|579.66|581.22|579.42|0
1644437250000|2022-02-09 20:07:30|581.22|579.42|581.46|579.66|581.69|579.89|581.22|579.42|0
1644437260000|2022-02-09 20:07:40|581.69|579.89|580.53|578.73|581.69|579.89|580.53|578.73|0
1644437270000|2022-02-09 20:07:50|580.41|578.61|580.53|578.73|580.53|578.73|580.3|578.5|0
1644437280000|2022-02-09 20:08:00|580.3|578.5|580.3|578.5|580.53|578.73|580.3|578.5|0
1644437290000|2022-02-09 20:08:10|580.06|578.26|580.76|578.96|580.76|578.96|580.06|578.26|0
1644437300000|2022-02-09 20:08:20|580.99|579.19|580.99|579.19|580.99|579.19|580.99|579.19|0
1644437310000|2022-02-09 20:08:30|581.22|579.42|581.69|579.89|581.69|579.89|580.99|579.19|0
1644437320000|2022-02-09 20:08:40|581.46|579.66|581.46|579.66|581.46|579.66|581.46|579.66|0
1644437330000|2022-02-09 20:08:50|581.69|579.89|581.69|579.89|581.69|579.89|581.69|579.89|0
1644437340000|2022-02-09 20:09:00|581.46|579.66|581.46|579.66|581.46|579.66|581.22|579.42|0
1644437350000|2022-02-09 20:09:10|581.22|579.42|581.46|579.66|581.46|579.66|581.22|579.42|0
1644437360000|2022-02-09 20:09:20|581.22|579.42|580.99|579.19|581.22|579.42|580.99|579.19|0
1644437370000|2022-02-09 20:09:30|581.22|579.42|581.22|579.42|581.22|579.42|581.22|579.42|0
1644437380000|2022-02-09 20:09:40|581.46|579.66|581.22|579.42|581.46|579.66|581.22|579.42|0
1644437390000|2022-02-09 20:09:50|581.46|579.66|580.06|578.26|581.46|579.66|580.06|578.26|0
1644437400000|2022-02-09 20:10:00|581.22|579.42|581.46|579.66|581.46|579.66|580.99|579.19|0
1644437410000|2022-02-09 20:10:10|581.92|580.12|582.03|580.23|582.03|580.23|581.69|579.89|0
1644437420000|2022-02-09 20:10:20|581.92|580.12|581.69|579.89|581.92|580.12|581.69|579.89|0
1644437430000|2022-02-09 20:10:30|582.15|580.35|582.15|580.35|582.15|580.35|581.92|580.12|0
1644437440000|2022-02-09 20:10:40|582.38|580.58|582.85|581.05|582.85|581.05|582.38|580.58|0
1644437450000|2022-02-09 20:10:50|583.08|581.28|582.96|581.16|583.08|581.28|582.85|581.05|0
1644437460000|2022-02-09 20:11:00|583.31|581.51|583.31|581.51|583.31|581.51|583.08|581.28|0
1644437470000|2022-02-09 20:11:10|583.78|581.98|583.31|581.51|583.78|581.98|583.31|581.51|0
1644437480000|2022-02-09 20:11:20|583.55|581.75|583.55|581.75|583.55|581.75|583.31|581.51|0
1644437490000|2022-02-09 20:11:30|583.31|581.51|582.85|581.05|583.31|581.51|582.85|581.05|0
1644437500000|2022-02-09 20:11:40|582.62|580.82|583.08|581.28|583.08|581.28|582.62|580.82|0
1644437510000|2022-02-09 20:11:50|582.85|581.05|582.85|581.05|582.85|581.05|582.85|581.05|0
1644437520000|2022-02-09 20:12:00|582.62|580.82|582.38|580.58|582.62|580.82|582.15|580.35|0
1644437530000|2022-02-09 20:12:10|582.15|580.35|581.92|580.12|582.15|580.35|581.92|580.12|0
1644437540000|2022-02-09 20:12:20|581.69|579.89|581.92|580.12|581.92|580.12|581.69|579.89|0
1644437550000|2022-02-09 20:12:30|582.15|580.35|581.92|580.12|582.15|580.35|581.92|580.12|0
1644437560000|2022-02-09 20:12:40|581.69|579.89|582.15|580.35|582.15|580.35|581.69|579.89|0
1644437570000|2022-02-09 20:12:50|582.38|580.58|582.38|580.58|582.38|580.58|582.38|580.58|0
1644437580000|2022-02-09 20:13:00|582.15|580.35|581.92|580.12|582.38|580.58|581.92|580.12|0
1644437600000|2022-02-09 20:13:20|582.15|580.35|581.92|580.12|582.15|580.35|581.92|580.12|0
1644437610000|2022-02-09 20:13:30|582.15|580.35|582.38|580.58|582.61|580.81|582.15|580.35|0
1644437620000|2022-02-09 20:13:40|582.61|580.81|582.61|580.81|582.61|580.81|582.61|580.81|0
1644437630000|2022-02-09 20:13:50|582.38|580.58|581.45|579.65|582.38|580.58|581.45|579.65|0
1644437640000|2022-02-09 20:14:00|581.22|579.42|580.76|578.96|581.22|579.42|580.76|578.96|0
1644437650000|2022-02-09 20:14:10|581.22|579.42|580.76|578.96|581.22|579.42|580.76|578.96|0
1644437670000|2022-02-09 20:14:30|580.52|578.72|580.99|579.19|580.99|579.19|580.52|578.72|0
1644437680000|2022-02-09 20:14:40|581.22|579.42|580.76|578.96|581.22|579.42|580.76|578.96|0
1644437690000|2022-02-09 20:14:50|580.99|579.19|580.29|578.49|580.99|579.19|580.29|578.49|0
1644437700000|2022-02-09 20:15:00|580.52|578.72|580.76|578.96|580.76|578.96|580.06|578.26|0
1644437710000|2022-02-09 20:15:10|580.52|578.72|580.99|579.19|580.99|579.19|580.52|578.72|0
1644437720000|2022-02-09 20:15:20|580.52|578.72|580.52|578.72|580.52|578.72|580.29|578.49|0
1644437730000|2022-02-09 20:15:30|580.29|578.49|580.06|578.26|580.29|578.49|580.06|578.26|0
1644437740000|2022-02-09 20:15:40|580.52|578.72|580.29|578.49|580.52|578.72|580.29|578.49|0
1644437750000|2022-02-09 20:15:50|580.52|578.72|580.29|578.49|580.52|578.72|580.06|578.26|0
1644437760000|2022-02-09 20:16:00|580.06|578.26|580.99|579.19|580.99|579.19|580.06|578.26|0
1644437770000|2022-02-09 20:16:10|580.76|578.96|580.99|579.19|580.99|579.19|580.52|578.72|0
1644437780000|2022-02-09 20:16:20|580.76|578.96|580.99|579.19|581.45|579.65|580.76|578.96|0
1644437790000|2022-02-09 20:16:30|580.76|578.96|581.1|579.3|581.1|579.3|580.75|578.95|0
1644437800000|2022-02-09 20:16:40|580.99|579.19|580.52|578.72|580.99|579.19|580.52|578.72|0
1644437810000|2022-02-09 20:16:50|580.06|578.26|580.06|578.26|580.06|578.26|579.83|578.03|0
1644437820000|2022-02-09 20:17:00|579.83|578.03|579.59|577.79|579.83|578.03|579.36|577.56|0
1644437830000|2022-02-09 20:17:10|579.36|577.56|579.13|577.33|579.36|577.56|579.13|577.33|0
1644437840000|2022-02-09 20:17:20|579.36|577.56|579.36|577.56|579.36|577.56|579.13|577.33|0
1644437850000|2022-02-09 20:17:30|579.13|577.33|579.13|577.33|579.13|577.33|579.13|577.33|0
1644437860000|2022-02-09 20:17:40|578.2|576.4|578.2|576.4|578.43|576.63|578.2|576.4|0
1644437870000|2022-02-09 20:17:50|578.67|576.87|579.13|577.33|579.13|577.33|578.67|576.87|0
1644437880000|2022-02-09 20:18:00|578.9|577.1|578.9|577.1|578.9|577.1|578.67|576.87|0
1644437890000|2022-02-09 20:18:10|578.67|576.87|578.43|576.63|578.67|576.87|578.43|576.63|0
1644437900000|2022-02-09 20:18:20|578.67|576.87|577.74|575.94|578.67|576.87|577.51|575.71|0
1644437910000|2022-02-09 20:18:30|577.97|576.17|578.9|577.1|578.9|577.1|577.97|576.17|0
1644437920000|2022-02-09 20:18:40|578.43|576.63|578.66|576.86|578.66|576.86|578.43|576.63|0
1644437930000|2022-02-09 20:18:50|578.9|577.1|579.59|577.79|579.59|577.79|578.9|577.1|0
1644437940000|2022-02-09 20:19:00|579.83|578.03|580.29|578.49|580.29|578.49|579.83|578.03|0
1644437950000|2022-02-09 20:19:10|580.52|578.72|580.99|579.19|580.99|579.19|580.52|578.72|0
1644437960000|2022-02-09 20:19:20|581.45|579.65|581.68|579.88|581.68|579.88|581.45|579.65|0
1644437970000|2022-02-09 20:19:30|581.91|580.11|581.91|580.11|581.91|580.11|581.68|579.88|0
1644437980000|2022-02-09 20:19:40|581.56|579.76|581.91|580.11|581.91|580.11|581.56|579.76|0
1644437990000|2022-02-09 20:19:50|582.15|580.35|581.91|580.11|582.15|580.35|581.68|579.88|0
1644438000000|2022-02-09 20:20:00|582.61|580.81|582.38|580.58|582.61|580.81|582.38|580.58|0
1644438010000|2022-02-09 20:20:10|582.61|580.81|582.15|580.35|582.61|580.81|581.91|580.11|0
1644438020000|2022-02-09 20:20:20|581.91|580.11|582.15|580.35|582.15|580.35|581.91|580.11|0
1644438040000|2022-02-09 20:20:40|581.91|580.11|582.15|580.35|582.15|580.35|581.91|580.11|0
1644438050000|2022-02-09 20:20:50|581.91|580.11|581.45|579.65|581.91|580.11|581.45|579.65|0
1644438060000|2022-02-09 20:21:00|581.68|579.88|581.79|579.99|582.15|580.35|581.68|579.88|0
1644438070000|2022-02-09 20:21:10|581.91|580.11|582.38|580.58|582.38|580.58|581.91|580.11|0
1644438080000|2022-02-09 20:21:20|582.84|581.04|583.31|581.51|583.31|581.51|582.84|581.04|0
1644438090000|2022-02-09 20:21:30|583.08|581.28|583.77|581.97|584|582.2|583.08|581.28|0
1644438100000|2022-02-09 20:21:40|584|582.2|584.24|582.44|584.24|582.44|584|582.2|0
1644438110000|2022-02-09 20:21:50|584.12|582.32|584|582.2|584.12|582.32|584|582.2|0
1644438120000|2022-02-09 20:22:00|583.77|581.97|583.54|581.74|583.77|581.97|583.54|581.74|0
1644438130000|2022-02-09 20:22:10|583.07|581.27|583.07|581.27|583.31|581.51|583.07|581.27|0
1644438140000|2022-02-09 20:22:20|583.31|581.51|583.07|581.27|583.31|581.51|582.84|581.04|0
1644438150000|2022-02-09 20:22:30|583.31|581.51|583.54|581.74|583.54|581.74|583.31|581.51|0
1644438160000|2022-02-09 20:22:40|583.07|581.27|583.54|581.74|583.54|581.74|583.07|581.27|0
1644438170000|2022-02-09 20:22:50|583.31|581.51|583.31|581.51|583.42|581.62|583.31|581.51|0
1644438180000|2022-02-09 20:23:00|583.07|581.27|583.31|581.51|583.31|581.51|583.07|581.27|0
1644438190000|2022-02-09 20:23:10|583.54|581.74|583.31|581.51|583.65|581.85|583.31|581.51|0
1644438200000|2022-02-09 20:23:20|583.07|581.27|582.61|580.81|583.07|581.27|582.61|580.81|0
1644438210000|2022-02-09 20:23:30|582.38|580.58|582.61|580.81|582.61|580.81|582.38|580.58|0
1644438220000|2022-02-09 20:23:40|583.07|581.27|583.54|581.74|583.54|581.74|583.07|581.27|0
1644438230000|2022-02-09 20:23:50|583.77|581.97|583.54|581.74|583.77|581.97|583.54|581.74|0
1644438240000|2022-02-09 20:24:00|583.77|581.97|583.77|581.97|583.77|581.97|583.77|581.97|0
1644438250000|2022-02-09 20:24:10|584.47|582.67|584.47|582.67|584.47|582.67|584.24|582.44|0
1644438260000|2022-02-09 20:24:20|584.7|582.9|584.7|582.9|584.7|582.9|584.7|582.9|0
1644438270000|2022-02-09 20:24:30|584.47|582.67|584.24|582.44|584.47|582.67|584.24|582.44|0
1644438280000|2022-02-09 20:24:40|584.47|582.67|584.47|582.67|584.7|582.9|584.47|582.67|0
1644438290000|2022-02-09 20:24:50|584.7|582.9|584.24|582.44|584.7|582.9|584.24|582.44|0
1644438300000|2022-02-09 20:25:00|584.47|582.67|584.7|582.9|584.7|582.9|584.47|582.67|0
1644438310000|2022-02-09 20:25:10|584.47|582.67|584.7|582.9|584.7|582.9|584.24|582.44|0
1644438320000|2022-02-09 20:25:20|584.93|583.13|584.47|582.67|584.93|583.13|584.47|582.67|0
1644438330000|2022-02-09 20:25:30|584.23|582.43|584.23|582.43|584.23|582.43|584.23|582.43|0
1644438340000|2022-02-09 20:25:40|584.7|582.9|584.7|582.9|584.7|582.9|584.47|582.67|0
1644438350000|2022-02-09 20:25:50|584.47|582.67|584|582.2|584.47|582.67|584|582.2|0
1644438360000|2022-02-09 20:26:00|583.54|581.74|583.3|581.5|583.54|581.74|583.3|581.5|0
1644438370000|2022-02-09 20:26:10|583.07|581.27|582.38|580.58|583.07|581.27|582.38|580.58|0
1644438380000|2022-02-09 20:26:20|582.14|580.34|582.14|580.34|582.38|580.58|582.14|580.34|0
1644438390000|2022-02-09 20:26:30|581.91|580.11|581.21|579.41|581.91|580.11|581.21|579.41|0
1644438400000|2022-02-09 20:26:40|581.45|579.65|581.45|579.65|581.68|579.88|581.21|579.41|0
1644438410000|2022-02-09 20:26:50|581.68|579.88|582.38|580.58|582.38|580.58|581.68|579.88|0
1644438420000|2022-02-09 20:27:00|582.61|580.81|582.37|580.57|582.61|580.81|582.37|580.57|0
1644438430000|2022-02-09 20:27:10|582.61|580.81|582.84|581.04|583.07|581.27|582.61|580.81|0
1644438440000|2022-02-09 20:27:20|583.07|581.27|584.47|582.67|584.47|582.67|583.07|581.27|0
1644438450000|2022-02-09 20:27:30|584.58|582.78|584.23|582.43|584.58|582.78|584|582.2|0
1644438460000|2022-02-09 20:27:40|584.47|582.67|584.23|582.43|584.47|582.67|584.23|582.43|0
1644438470000|2022-02-09 20:27:50|584|582.2|584.23|582.43|584.23|582.43|584|582.2|0
1644438480000|2022-02-09 20:28:00|584|582.2|584.7|582.9|584.7|582.9|584|582.2|0
1644438500000|2022-02-09 20:28:20|584.47|582.67|584.7|582.9|584.7|582.9|584.47|582.67|0
1644438510000|2022-02-09 20:28:30|584.93|583.13|584.93|583.13|584.93|583.13|584.93|583.13|0
1644438520000|2022-02-09 20:28:40|585.4|583.6|584.93|583.13|585.4|583.6|584.93|583.13|0
1644438530000|2022-02-09 20:28:50|585.16|583.36|585.4|583.6|585.4|583.6|585.16|583.36|0
1644438540000|2022-02-09 20:29:00|585.16|583.36|586.56|584.76|586.56|584.76|585.16|583.36|0
1644438550000|2022-02-09 20:29:10|586.33|584.53|586.9|585.1|586.9|585.1|586.33|584.53|0
1644438560000|2022-02-09 20:29:20|586.79|584.99|587.02|585.22|587.26|585.46|586.79|584.99|0
1644438570000|2022-02-09 20:29:30|587.26|585.46|587.72|585.92|587.72|585.92|587.14|585.34|0
1644438580000|2022-02-09 20:29:40|587.49|585.69|588.89|587.09|588.89|587.09|587.49|585.69|0
1644438590000|2022-02-09 20:29:50|589.12|587.32|589.12|587.32|589.12|587.32|588.89|587.09|0
1644438600000|2022-02-09 20:30:00|588.65|586.85|589.12|587.32|589.12|587.32|588.65|586.85|0
1644438610000|2022-02-09 20:30:10|588.89|587.09|589.82|588.02|589.82|588.02|588.89|587.09|0
1644438620000|2022-02-09 20:30:20|590.05|588.25|590.05|588.25|590.4|588.6|590.05|588.25|0
1644438630000|2022-02-09 20:30:30|590.28|588.48|590.28|588.48|590.28|588.48|590.05|588.25|0
1644438640000|2022-02-09 20:30:40|590.05|588.25|589.82|588.02|590.05|588.25|589.82|588.02|0
1644438650000|2022-02-09 20:30:50|590.05|588.25|590.05|588.25|590.05|588.25|589.82|588.02|0
1644438660000|2022-02-09 20:31:00|590.52|588.72|591.45|589.65|591.45|589.65|590.52|588.72|0
1644438670000|2022-02-09 20:31:10|591.68|589.88|590.75|588.95|591.68|589.88|590.52|588.72|0
1644438680000|2022-02-09 20:31:20|590.98|589.18|590.75|588.95|591.22|589.42|590.75|588.95|0
1644438690000|2022-02-09 20:31:30|590.98|589.18|590.75|588.95|590.98|589.18|590.75|588.95|0
1644438700000|2022-02-09 20:31:40|590.98|589.18|591.21|589.41|591.21|589.41|590.75|588.95|0
1644438710000|2022-02-09 20:31:50|590.98|589.18|591.45|589.65|591.45|589.65|590.98|589.18|0
1644438720000|2022-02-09 20:32:00|591.68|589.88|592.15|590.35|592.15|590.35|591.68|589.88|0
1644438730000|2022-02-09 20:32:10|591.91|590.11|591.91|590.11|592.15|590.35|591.68|589.88|0
1644438740000|2022-02-09 20:32:20|591.68|589.88|591.68|589.88|591.91|590.11|591.68|589.88|0
1644438750000|2022-02-09 20:32:30|591.45|589.65|591.45|589.65|591.68|589.88|591.45|589.65|0
1644438760000|2022-02-09 20:32:40|591.91|590.11|592.15|590.35|592.38|590.58|591.91|590.11|0
1644438770000|2022-02-09 20:32:50|592.38|590.58|592.38|590.58|592.38|590.58|592.38|590.58|0
1644438780000|2022-02-09 20:33:00|592.15|590.35|592.61|590.81|592.61|590.81|592.15|590.35|0
1644438790000|2022-02-09 20:33:10|592.85|591.05|592.85|591.05|592.85|591.05|592.61|590.81|0
1644438800000|2022-02-09 20:33:20|592.96|591.16|592.38|590.58|592.96|591.16|592.38|590.58|0
1644438810000|2022-02-09 20:33:30|592.85|591.05|592.61|590.81|592.85|591.05|592.61|590.81|0
1644438820000|2022-02-09 20:33:40|592.85|591.05|592.38|590.58|592.85|591.05|592.38|590.58|0
1644438830000|2022-02-09 20:33:50|592.15|590.35|591.91|590.11|592.15|590.35|591.91|590.11|0
1644438840000|2022-02-09 20:34:00|592.15|590.35|591.91|590.11|592.38|590.58|591.91|590.11|0
1644438850000|2022-02-09 20:34:10|592.02|590.22|591.68|589.88|592.02|590.22|591.68|589.88|0
1644438860000|2022-02-09 20:34:20|591.45|589.65|591.68|589.88|591.68|589.88|591.45|589.65|0
1644438870000|2022-02-09 20:34:30|591.56|589.76|591.91|590.11|591.91|590.11|591.56|589.76|0
1644438880000|2022-02-09 20:34:40|591.68|589.88|592.38|590.58|592.38|590.58|591.68|589.88|0
1644438890000|2022-02-09 20:34:50|592.61|590.81|593.08|591.28|593.08|591.28|592.61|590.81|0
1644438900000|2022-02-09 20:35:00|592.85|591.05|593.08|591.28|593.08|591.28|592.85|591.05|0
1644438910000|2022-02-09 20:35:10|592.85|591.05|591.91|590.11|592.85|591.05|591.91|590.11|0
1644438920000|2022-02-09 20:35:20|592.15|590.35|591.91|590.11|592.38|590.58|591.91|590.11|0
1644438930000|2022-02-09 20:35:30|592.15|590.35|592.38|590.58|592.38|590.58|592.15|590.35|0
1644438950000|2022-02-09 20:35:50|592.61|590.81|592.84|591.04|592.84|591.04|592.61|590.81|0
1644438960000|2022-02-09 20:36:00|593.08|591.28|592.84|591.04|593.08|591.28|592.84|591.04|0
1644438970000|2022-02-09 20:36:10|592.61|590.81|592.61|590.81|592.84|591.04|592.61|590.81|0
1644438980000|2022-02-09 20:36:20|593.54|591.74|593.54|591.74|593.78|591.98|593.54|591.74|0
1644438990000|2022-02-09 20:36:30|593.78|591.98|593.78|591.98|593.78|591.98|593.54|591.74|0
1644439000000|2022-02-09 20:36:40|594.01|592.21|594.01|592.21|594.24|592.44|594.01|592.21|0
1644439010000|2022-02-09 20:36:50|594.24|592.44|595.18|593.38|595.18|593.38|594.24|592.44|0
1644439020000|2022-02-09 20:37:00|595.41|593.61|595.52|593.72|595.64|593.84|595.41|593.61|0
1644439030000|2022-02-09 20:37:10|595.64|593.84|595.41|593.61|595.64|593.84|595.41|593.61|0
1644439040000|2022-02-09 20:37:20|595.64|593.84|595.18|593.38|595.64|593.84|595.18|593.38|0
1644439050000|2022-02-09 20:37:30|594.94|593.14|594.71|592.91|594.94|593.14|594.71|592.91|0
1644439060000|2022-02-09 20:37:40|594.48|592.68|594.94|593.14|594.94|593.14|594.48|592.68|0
1644439070000|2022-02-09 20:37:50|595.18|593.38|594.71|592.91|595.18|593.38|594.71|592.91|0
1644439080000|2022-02-09 20:38:00|594.59|592.79|594.48|592.68|594.59|592.79|594.48|592.68|0
1644439090000|2022-02-09 20:38:10|594.24|592.44|594.01|592.21|594.24|592.44|594.01|592.21|0
1644439100000|2022-02-09 20:38:20|594.24|592.44|594.01|592.21|594.24|592.44|594.01|592.21|0
1644439110000|2022-02-09 20:38:30|594.24|592.44|594.01|592.21|594.24|592.44|594.01|592.21|0
1644439120000|2022-02-09 20:38:40|593.31|591.51|593.31|591.51|593.31|591.51|593.31|591.51|0
1644439130000|2022-02-09 20:38:50|593.42|591.62|592.84|591.04|593.42|591.62|592.84|591.04|0
1644439140000|2022-02-09 20:39:00|592.95|591.15|593.78|591.98|593.78|591.98|592.95|591.15|0
1644439150000|2022-02-09 20:39:10|593.54|591.74|593.78|591.98|594.01|592.21|593.54|591.74|0
1644439160000|2022-02-09 20:39:20|593.54|591.74|593.08|591.28|593.54|591.74|593.08|591.28|0
1644439170000|2022-02-09 20:39:30|592.61|590.81|592.61|590.81|592.84|591.04|592.61|590.81|0
1644439180000|2022-02-09 20:39:40|592.84|591.04|592.61|590.81|592.84|591.04|592.61|590.81|0
1644439190000|2022-02-09 20:39:50|592.14|590.34|592.38|590.58|592.38|590.58|592.14|590.34|0
1644439200000|2022-02-09 20:40:00|592.14|590.34|591.68|589.88|592.61|590.81|591.68|589.88|0
1644439210000|2022-02-09 20:40:10|591.21|589.41|589.35|587.55|591.21|589.41|589.11|587.31|0
1644439220000|2022-02-09 20:40:20|589.11|587.31|587.48|585.68|589.11|587.31|587.25|585.45|0
1644439230000|2022-02-09 20:40:30|587.02|585.22|587.48|585.68|587.48|585.68|586.55|584.75|0
1644439240000|2022-02-09 20:40:40|587.72|585.92|587.72|585.92|587.72|585.92|587.25|585.45|0
1644439250000|2022-02-09 20:40:50|588.29|586.49|588.41|586.61|588.41|586.61|588.18|586.38|0
1644439260000|2022-02-09 20:41:00|587.95|586.15|587.02|585.22|587.95|586.15|587.02|585.22|0
1644439270000|2022-02-09 20:41:10|586.79|584.99|585.62|583.82|586.79|584.99|585.62|583.82|0
1644439280000|2022-02-09 20:41:20|585.27|583.47|584.92|583.12|585.39|583.59|584.92|583.12|0
1644439290000|2022-02-09 20:41:30|585.16|583.36|585.62|583.82|585.85|584.05|585.16|583.36|0
1644439300000|2022-02-09 20:41:40|585.39|583.59|585.85|584.05|585.85|584.05|585.39|583.59|0
1644439310000|2022-02-09 20:41:50|585.62|583.82|586.09|584.29|586.09|584.29|585.62|583.82|0
1644439320000|2022-02-09 20:42:00|585.85|584.05|586.09|584.29|586.78|584.98|585.85|584.05|0
1644439330000|2022-02-09 20:42:10|585.62|583.82|585.73|583.93|585.73|583.93|585.39|583.59|0
1644439340000|2022-02-09 20:42:20|585.85|584.05|585.39|583.59|586.09|584.29|585.39|583.59|0
1644439350000|2022-02-09 20:42:30|585.62|583.82|585.62|583.82|585.85|584.05|585.62|583.82|0
1644439360000|2022-02-09 20:42:40|585.85|584.05|586.09|584.29|586.09|584.29|585.85|584.05|0
1644439370000|2022-02-09 20:42:50|586.32|584.52|586.09|584.29|586.32|584.52|585.85|584.05|0
1644439380000|2022-02-09 20:43:00|586.32|584.52|583.99|582.19|586.32|584.52|583.99|582.19|0
1644439390000|2022-02-09 20:43:10|584.23|582.43|584.69|582.89|584.69|582.89|584.23|582.43|0
1644439400000|2022-02-09 20:43:20|584.23|582.43|584.46|582.66|584.92|583.12|584.23|582.43|0
1644439410000|2022-02-09 20:43:30|584.23|582.43|584.92|583.12|584.92|583.12|584.23|582.43|0
1644439420000|2022-02-09 20:43:40|584.69|582.89|585.62|583.82|585.62|583.82|584.69|582.89|0
1644439430000|2022-02-09 20:43:50|585.39|583.59|585.62|583.82|585.62|583.82|585.16|583.36|0
1644439440000|2022-02-09 20:44:00|586.09|584.29|586.09|584.29|586.09|584.29|586.09|584.29|0
1644439450000|2022-02-09 20:44:10|586.78|584.98|586.78|584.98|586.78|584.98|586.78|584.98|0
1644439460000|2022-02-09 20:44:20|587.02|585.22|587.02|585.22|587.02|585.22|586.78|584.98|0
1644439470000|2022-02-09 20:44:30|586.78|584.98|587.02|585.22|587.02|585.22|586.78|584.98|0
1644439480000|2022-02-09 20:44:40|587.25|585.45|587.25|585.45|587.25|585.45|587.13|585.33|0
1644439490000|2022-02-09 20:44:50|587.48|585.68|587.71|585.91|587.71|585.91|587.25|585.45|0
1644439500000|2022-02-09 20:45:00|588.18|586.38|588.18|586.38|588.18|586.38|588.18|586.38|0
1644439510000|2022-02-09 20:45:10|587.71|585.91|587.48|585.68|587.71|585.91|587.48|585.68|0
1644439520000|2022-02-09 20:45:20|587.71|585.91|587.48|585.68|587.71|585.91|587.48|585.68|0
1644439530000|2022-02-09 20:45:30|587.25|585.45|587.25|585.45|587.25|585.45|587.25|585.45|0
1644439540000|2022-02-09 20:45:40|587.48|585.68|587.71|585.91|587.71|585.91|587.48|585.68|0
1644439550000|2022-02-09 20:45:50|587.95|586.15|587.25|585.45|587.95|586.15|587.25|585.45|0
1644439560000|2022-02-09 20:46:00|587.02|585.22|586.55|584.75|587.02|585.22|586.55|584.75|0
1644439570000|2022-02-09 20:46:10|586.32|584.52|586.08|584.28|586.32|584.52|586.08|584.28|0
1644439580000|2022-02-09 20:46:20|585.62|583.82|586.08|584.28|586.08|584.28|585.62|583.82|0
1644439590000|2022-02-09 20:46:30|587.01|585.21|587.48|585.68|587.48|585.68|586.78|584.98|0
1644439600000|2022-02-09 20:46:40|587.95|586.15|588.41|586.61|588.64|586.84|587.95|586.15|0
1644439610000|2022-02-09 20:46:50|588.64|586.84|588.41|586.61|588.64|586.84|588.41|586.61|0
1644439620000|2022-02-09 20:47:00|587.95|586.15|587.48|585.68|588.18|586.38|587.48|585.68|0
1644439630000|2022-02-09 20:47:10|587.71|585.91|587.48|585.68|587.71|585.91|587.48|585.68|0
1644439640000|2022-02-09 20:47:20|587.01|585.21|587.48|585.68|587.48|585.68|587.01|585.21|0
1644439650000|2022-02-09 20:47:30|587.95|586.15|587.95|586.15|587.95|586.15|587.71|585.91|0
1644439660000|2022-02-09 20:47:40|588.18|586.38|588.88|587.08|588.88|587.08|588.18|586.38|0
1644439670000|2022-02-09 20:47:50|589.11|587.31|589.58|587.78|589.58|587.78|589.11|587.31|0
1644439680000|2022-02-09 20:48:00|589.81|588.01|590.51|588.71|590.51|588.71|589.81|588.01|0
1644439690000|2022-02-09 20:48:10|590.74|588.94|591.21|589.41|591.44|589.64|590.74|588.94|0
1644439700000|2022-02-09 20:48:20|591.44|589.64|592.14|590.34|592.14|590.34|591.44|589.64|0
1644439710000|2022-02-09 20:48:30|591.67|589.87|591.44|589.64|591.91|590.11|590.97|589.17|0
1644439720000|2022-02-09 20:48:40|591.21|589.41|591.44|589.64|591.44|589.64|590.74|588.94|0
1644439730000|2022-02-09 20:48:50|590.27|588.47|590.51|588.71|590.51|588.71|590.04|588.24|0
1644439740000|2022-02-09 20:49:00|590.04|588.24|589.81|588.01|590.04|588.24|589.34|587.54|0
1644439750000|2022-02-09 20:49:10|589.34|587.54|589.34|587.54|589.81|588.01|589.34|587.54|0
1644439760000|2022-02-09 20:49:20|588.99|587.19|590.27|588.47|590.27|588.47|588.99|587.19|0
1644439770000|2022-02-09 20:49:30|590.51|588.71|589.34|587.54|590.51|588.71|589.34|587.54|0
1644439780000|2022-02-09 20:49:40|589.81|588.01|590.39|588.59|590.39|588.59|589.81|588.01|0
1644439790000|2022-02-09 20:49:50|590.27|588.47|591.44|589.64|591.44|589.64|590.27|588.47|0
1644439800000|2022-02-09 20:50:00|593.3|591.5|595.17|593.37|595.17|593.37|593.3|591.5|0
1644439810000|2022-02-09 20:50:10|594.94|593.14|594.94|593.14|595.17|593.37|594.7|592.9|0
1644439820000|2022-02-09 20:50:20|594.7|592.9|595.4|593.6|595.4|593.6|594.7|592.9|0
1644439830000|2022-02-09 20:50:30|596.1|594.3|594.94|593.14|596.1|594.3|594.7|592.9|0
1644439840000|2022-02-09 20:50:40|594.82|593.02|593.54|591.74|594.94|593.14|593.54|591.74|0
1644439850000|2022-02-09 20:50:50|593.18|591.38|590.27|588.47|593.18|591.38|590.27|588.47|0
1644439860000|2022-02-09 20:51:00|590.51|588.71|589.34|587.54|590.51|588.71|589.34|587.54|0
1644439870000|2022-02-09 20:51:10|589.11|587.31|588.64|586.84|589.57|587.77|588.64|586.84|0
1644439880000|2022-02-09 20:51:20|589.34|587.54|589.57|587.77|589.57|587.77|589.34|587.54|0
1644439890000|2022-02-09 20:51:30|590.04|588.24|590.97|589.17|590.97|589.17|590.04|588.24|0
1644439900000|2022-02-09 20:51:40|590.74|588.94|590.97|589.17|590.97|589.17|590.74|588.94|0
1644439910000|2022-02-09 20:51:50|591.2|589.4|591.44|589.64|591.44|589.64|591.2|589.4|0
1644439920000|2022-02-09 20:52:00|591.2|589.4|591.44|589.64|591.44|589.64|591.2|589.4|0
1644439930000|2022-02-09 20:52:10|590.27|588.47|590.38|588.58|590.38|588.58|590.04|588.24|0
1644439940000|2022-02-09 20:52:20|591.2|589.4|592.14|590.34|592.14|590.34|591.2|589.4|0
1644439950000|2022-02-09 20:52:30|591.9|590.1|593.07|591.27|593.07|591.27|591.9|590.1|0
1644439960000|2022-02-09 20:52:40|592.37|590.57|592.55|590.75|592.55|590.75|591.9|590.1|0
1644439970000|2022-02-09 20:52:50|592.78|590.98|593.29|591.49|593.29|591.49|592.78|590.98|0
1644439980000|2022-02-09 20:53:00|593.75|591.95|592.16|590.36|593.75|591.95|592.16|590.36|0
1644439990000|2022-02-09 20:53:10|592.63|590.83|592.86|591.06|593.1|591.3|592.63|590.83|0
1644440000000|2022-02-09 20:53:20|593.21|591.41|592.86|591.06|593.33|591.53|592.63|590.83|0
1644440010000|2022-02-09 20:53:30|593.57|591.77|593.57|591.77|594.03|592.23|593.57|591.77|0
1644440020000|2022-02-09 20:53:40|593.8|592|593.56|591.76|593.8|592|593.44|591.64|0
1644440030000|2022-02-09 20:53:50|593.8|592|594.03|592.23|594.03|592.23|593.33|591.53|0
1644440040000|2022-02-09 20:54:00|593.56|591.76|593.33|591.53|593.8|592|593.33|591.53|0
1644440050000|2022-02-09 20:54:10|592.4|590.6|593.1|591.3|593.1|591.3|592.4|590.6|0
1644440060000|2022-02-09 20:54:20|592.98|591.18|592.86|591.06|593.56|591.76|592.86|591.06|0
1644440070000|2022-02-09 20:54:30|592.4|590.6|592.51|590.71|592.63|590.83|592.4|590.6|0
1644440080000|2022-02-09 20:54:40|592.63|590.83|591.23|589.43|593.33|591.53|591.23|589.43|0
1644440090000|2022-02-09 20:54:50|591.93|590.13|590.76|588.96|591.93|590.13|590.76|588.96|0
1644440100000|2022-02-09 20:55:00|590.06|588.26|589.13|587.33|590.06|588.26|588.89|587.09|0
1644440110000|2022-02-09 20:55:10|587.96|586.16|587.96|586.16|588.66|586.86|587.96|586.16|0
1644440120000|2022-02-09 20:55:20|586.8|585|587.96|586.16|587.96|586.16|586.8|585|0
1644440130000|2022-02-09 20:55:30|587.73|585.93|588.43|586.63|588.66|586.86|587.73|585.93|0
1644440140000|2022-02-09 20:55:40|587.73|585.93|587.73|585.93|587.84|586.04|587.73|585.93|0
1644440150000|2022-02-09 20:55:50|587.96|586.16|588.43|586.63|588.43|586.63|587.96|586.16|0
1644440160000|2022-02-09 20:56:00|588.66|586.86|588.66|586.86|588.89|587.09|588.43|586.63|0
1644440170000|2022-02-09 20:56:10|588.89|587.09|589.36|587.56|589.36|587.56|588.89|587.09|0
1644440180000|2022-02-09 20:56:20|589.13|587.33|589.36|587.56|589.59|587.79|589.13|587.33|0
1644440190000|2022-02-09 20:56:30|589.59|587.79|590.29|588.49|590.29|588.49|589.59|587.79|0
1644440200000|2022-02-09 20:56:40|590.06|588.26|589.13|587.33|590.29|588.49|589.13|587.33|0
1644440210000|2022-02-09 20:56:50|589.59|587.79|589.83|588.03|589.83|588.03|589.59|587.79|0
1644440220000|2022-02-09 20:57:00|590.06|588.26|590.06|588.26|590.17|588.37|589.83|588.03|0
1644440230000|2022-02-09 20:57:10|589.83|588.03|590.76|588.96|590.76|588.96|589.83|588.03|0
1644440240000|2022-02-09 20:57:20|590.99|589.19|590.29|588.49|590.99|589.19|590.29|588.49|0
1644440250000|2022-02-09 20:57:30|590.06|588.26|590.29|588.49|590.53|588.73|590.06|588.26|0
1644440260000|2022-02-09 20:57:40|590.53|588.73|590.76|588.96|590.76|588.96|590.53|588.73|0
1644440270000|2022-02-09 20:57:50|590.99|589.19|590.99|589.19|591.23|589.43|590.99|589.19|0
1644440280000|2022-02-09 20:58:00|590.53|588.73|590.06|588.26|590.53|588.73|589.83|588.03|0
1644440290000|2022-02-09 20:58:10|589.83|588.03|588.89|587.09|590.06|588.26|588.89|587.09|0
1644440300000|2022-02-09 20:58:20|589.36|587.56|589.83|588.03|589.83|588.03|589.36|587.56|0
1644440310000|2022-02-09 20:58:30|590.06|588.26|588.89|587.09|590.06|588.26|588.89|587.09|0
1644440320000|2022-02-09 20:58:40|588.77|586.97|587.96|586.16|588.77|586.97|587.96|586.16|0
1644440330000|2022-02-09 20:58:50|588.19|586.39|587.96|586.16|588.19|586.39|587.96|586.16|0
1644440340000|2022-02-09 20:59:00|588.66|586.86|589.13|587.33|589.13|587.33|587.73|585.93|0
1644440350000|2022-02-09 20:59:10|589.24|587.44|589.59|587.79|589.59|587.79|589.24|587.44|0
1644440360000|2022-02-09 20:59:20|590.06|588.26|591.23|589.43|591.23|589.43|590.06|588.26|0
1644440370000|2022-02-09 20:59:30|591.69|589.89|590.76|588.96|591.69|589.89|590.53|588.73|0
1644440380000|2022-02-09 20:59:40|590.29|588.49|589.83|588.03|590.76|588.96|589.83|588.03|0
1644440390000|2022-02-09 20:59:50|590.76|588.96|591.69|589.89|592.16|590.36|590.76|588.96|0
1644440400000|2022-02-09 21:00:00|592.16|590.36|592.16|590.36|592.16|590.36|592.16|590.36|0
1644440410000|2022-02-09 21:00:10|591.69|589.89|590.06|588.26|591.69|589.89|590.06|588.26|0
1644440420000|2022-02-09 21:00:20|589.83|588.03|590.06|588.26|590.06|588.26|589.83|588.03|0
1644440430000|2022-02-09 21:00:30|590.29|588.49|589.47|587.67|590.29|588.49|589.13|587.33|0
1644440440000|2022-02-09 21:00:40|589.36|587.56|589.36|587.56|589.36|587.56|589.13|587.33|0
1644440450000|2022-02-09 21:00:50|589.59|587.79|589.36|587.56|589.59|587.79|589.36|587.56|0
1644440460000|2022-02-09 21:01:00|589.59|587.79|589.36|587.56|589.59|587.79|589.36|587.56|0
1644440470000|2022-02-09 21:01:10|589.59|587.79|589.12|587.32|589.59|587.79|589.12|587.32|0
1644440480000|2022-02-09 21:01:20|589.36|587.56|589.59|587.79|589.59|587.79|589.12|587.32|0
1644440490000|2022-02-09 21:01:30|590.06|588.26|590.29|588.49|590.29|588.49|590.06|588.26|0
1644440500000|2022-02-09 21:01:40|590.06|588.26|589.36|587.56|590.06|588.26|589.36|587.56|0
1644440510000|2022-02-09 21:01:50|589.59|587.79|590.06|588.26|590.06|588.26|589.59|587.79|0
1644440520000|2022-02-09 21:02:00|590.29|588.49|590.52|588.72|590.52|588.72|590.29|588.49|0
1644440530000|2022-02-09 21:02:10|590.76|588.96|590.76|588.96|591.22|589.42|590.76|588.96|0
1644440540000|2022-02-09 21:02:20|590.52|588.72|590.4|588.6|590.76|588.96|590.4|588.6|0
1644440550000|2022-02-09 21:02:30|590.06|588.26|590.52|588.72|590.52|588.72|590.06|588.26|0
1644440560000|2022-02-09 21:02:40|590.76|588.96|590.52|588.72|590.99|589.19|590.52|588.72|0
1644440570000|2022-02-09 21:02:50|589.82|588.02|590.99|589.19|590.99|589.19|589.82|588.02|0
1644440580000|2022-02-09 21:03:00|590.52|588.72|590.06|588.26|590.52|588.72|590.06|588.26|0
1644440590000|2022-02-09 21:03:10|589.59|587.79|589.36|587.56|589.59|587.79|589.36|587.56|0
1644440610000|2022-02-09 21:03:30|589.12|587.32|589.12|587.32|589.12|587.32|589.12|587.32|0
1644440620000|2022-02-09 21:03:40|588.89|587.09|588.89|587.09|589.12|587.32|588.89|587.09|0
1644440630000|2022-02-09 21:03:50|589.12|587.32|588.89|587.09|589.36|587.56|588.89|587.09|0
1644440640000|2022-02-09 21:04:00|589.12|587.32|589.36|587.56|589.36|587.56|589.12|587.32|0
1644440650000|2022-02-09 21:04:10|589.12|587.32|589.36|587.56|589.36|587.56|589.12|587.32|0
1644440660000|2022-02-09 21:04:20|589.12|587.32|589.7|587.9|589.7|587.9|589|587.2|0
1644440670000|2022-02-09 21:04:30|589.59|587.79|589.24|587.44|589.59|587.79|589.24|587.44|0
1644440680000|2022-02-09 21:04:40|589.36|587.56|589.59|587.79|589.59|587.79|589.36|587.56|0
1644440690000|2022-02-09 21:04:50|589.7|587.9|589.82|588.02|589.82|588.02|589.7|587.9|0
1644440700000|2022-02-09 21:05:00|589.59|587.79|589.82|588.02|589.93|588.13|589.59|587.79|0
1644440710000|2022-02-09 21:05:10|590.17|588.37|589.82|588.02|590.17|588.37|589.82|588.02|0
1644440720000|2022-02-09 21:05:20|590.52|588.72|590.29|588.49|590.76|588.96|590.29|588.49|0
1644440730000|2022-02-09 21:05:30|590.06|588.26|590.52|588.72|590.76|588.96|590.06|588.26|0
1644440740000|2022-02-09 21:05:40|590.76|588.96|590.52|588.72|590.99|589.19|590.52|588.72|0
1644440750000|2022-02-09 21:05:50|590.76|588.96|590.52|588.72|590.76|588.96|590.29|588.49|0
1644440760000|2022-02-09 21:06:00|590.76|588.96|590.52|588.72|590.76|588.96|590.52|588.72|0
1644440770000|2022-02-09 21:06:10|590.99|589.19|591.22|589.42|591.22|589.42|590.99|589.19|0
1644440780000|2022-02-09 21:06:20|591.46|589.66|591.22|589.42|591.46|589.66|591.22|589.42|0
1644440790000|2022-02-09 21:06:30|591.69|589.89|591.92|590.12|591.92|590.12|591.69|589.89|0
1644440800000|2022-02-09 21:06:40|592.16|590.36|592.39|590.59|592.39|590.59|592.16|590.36|0
1644440820000|2022-02-09 21:07:00|592.62|590.82|592.62|590.82|592.62|590.82|592.62|590.82|0
1644440840000|2022-02-09 21:07:20|592.16|590.36|591.92|590.12|592.16|590.36|591.92|590.12|0
1644440850000|2022-02-09 21:07:30|591.69|589.89|591.92|590.12|591.92|590.12|591.46|589.66|0
1644440860000|2022-02-09 21:07:40|592.16|590.36|591.92|590.12|592.16|590.36|591.92|590.12|0
1644440880000|2022-02-09 21:08:00|591.8|590|591.69|589.89|592.16|590.36|591.69|589.89|0
1644440890000|2022-02-09 21:08:10|591.92|590.12|592.27|590.47|592.27|590.47|591.69|589.89|0
1644440900000|2022-02-09 21:08:20|592.39|590.59|592.16|590.36|592.39|590.59|591.92|590.12|0
1644440910000|2022-02-09 21:08:30|592.39|590.59|592.16|590.36|592.39|590.59|592.16|590.36|0
1644440920000|2022-02-09 21:08:40|592.39|590.59|592.39|590.59|592.39|590.59|592.39|590.59|0
1644440930000|2022-02-09 21:08:50|591.92|590.12|591.92|590.12|592.16|590.36|591.92|590.12|0
1644440940000|2022-02-09 21:09:00|592.16|590.36|592.16|590.36|592.16|590.36|592.16|590.36|0
1644440950000|2022-02-09 21:09:10|591.92|590.12|591.92|590.12|591.92|590.12|591.92|590.12|0
1644440970000|2022-02-09 21:09:30|591.69|589.89|591.69|589.89|591.69|589.89|591.69|589.89|0
1644440980000|2022-02-09 21:09:40|591.92|590.12|591.92|590.12|591.92|590.12|591.92|590.12|0
1644440990000|2022-02-09 21:09:50|592.16|590.36|592.16|590.36|592.16|590.36|592.16|590.36|0
1644441000000|2022-02-09 21:10:00|591.92|590.12|591.69|589.89|591.92|590.12|591.69|589.89|0
1644441010000|2022-02-09 21:10:10|591.8|590|591.92|590.12|591.92|590.12|591.69|589.89|0
1644441020000|2022-02-09 21:10:20|591.8|590|591.92|590.12|591.92|590.12|591.8|590|0
1644441040000|2022-02-09 21:10:40|592.39|590.59|592.15|590.35|592.39|590.59|592.15|590.35|0
1644441050000|2022-02-09 21:10:50|592.39|590.59|592.39|590.59|592.39|590.59|592.39|590.59|0
1644441060000|2022-02-09 21:11:00|592.62|590.82|592.86|591.06|592.86|591.06|592.62|590.82|0
1644441070000|2022-02-09 21:11:10|593.09|591.29|593.09|591.29|593.09|591.29|593.09|591.29|0
1644441080000|2022-02-09 21:11:20|593.56|591.76|593.32|591.52|593.56|591.76|593.32|591.52|0
1644441090000|2022-02-09 21:11:30|593.56|591.76|593.09|591.29|593.56|591.76|593.09|591.29|0
1644441100000|2022-02-09 21:11:40|593.32|591.52|593.32|591.52|593.32|591.52|593.32|591.52|0
1644441110000|2022-02-09 21:11:50|593.2|591.4|593.32|591.52|593.32|591.52|593.09|591.29|0
1644441120000|2022-02-09 21:12:00|593.56|591.76|593.32|591.52|593.56|591.76|593.32|591.52|0
1644441130000|2022-02-09 21:12:10|593.79|591.99|593.56|591.76|593.79|591.99|593.56|591.76|0
1644441140000|2022-02-09 21:12:20|593.32|591.52|593.32|591.52|593.32|591.52|593.32|591.52|0
1644441150000|2022-02-09 21:12:30|593.56|591.76|593.56|591.76|593.56|591.76|593.56|591.76|0
1644441160000|2022-02-09 21:12:40|593.32|591.52|593.56|591.76|593.56|591.76|593.09|591.29|0
1644441170000|2022-02-09 21:12:50|593.32|591.52|593.32|591.52|593.32|591.52|593.32|591.52|0
1644441180000|2022-02-09 21:13:00|593.09|591.29|593.79|591.99|593.79|591.99|593.09|591.29|0
1644441200000|2022-02-09 21:13:20|594.02|592.22|594.02|592.22|594.02|592.22|594.02|592.22|0
1644441210000|2022-02-09 21:13:30|593.79|591.99|593.79|591.99|593.79|591.99|593.79|591.99|0
1644441230000|2022-02-09 21:13:50|593.55|591.75|593.55|591.75|593.55|591.75|593.55|591.75|0
1644441240000|2022-02-09 21:14:00|593.32|591.52|593.32|591.52|593.32|591.52|593.32|591.52|0
1644441250000|2022-02-09 21:14:10|593.55|591.75|593.55|591.75|593.55|591.75|593.55|591.75|0
1644441260000|2022-02-09 21:14:20|593.32|591.52|593.32|591.52|593.32|591.52|593.32|591.52|0
1644441270000|2022-02-09 21:14:30|593.09|591.29|593.09|591.29|593.09|591.29|593.09|591.29|0
1644441280000|2022-02-09 21:14:40|593.32|591.52|593.32|591.52|593.32|591.52|593.32|591.52|0
1644441290000|2022-02-09 21:14:50|593.09|591.29|593.55|591.75|593.55|591.75|593.09|591.29|0
1644441330000|2022-02-09 21:15:30|593.75|591.55|593.75|591.55|593.75|591.55|593.75|591.55|0
1644441340000|2022-02-09 21:15:40|593.63|591.43|593.52|591.32|593.63|591.43|593.52|591.32|0
1644441350000|2022-02-09 21:15:50|593.29|591.09|593.29|591.09|593.29|591.09|593.29|591.09|0
1644441370000|2022-02-09 21:16:10|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1644441430000|2022-02-09 21:17:10|593.4|591.2|593.29|591.09|593.4|591.2|593.29|591.09|0
1644441500000|2022-02-09 21:18:20|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1644441510000|2022-02-09 21:18:30|593.75|591.55|593.75|591.55|593.75|591.55|593.75|591.55|0
1644441520000|2022-02-09 21:18:40|593.52|591.32|593.52|591.32|593.52|591.32|593.52|591.32|0
1644441530000|2022-02-09 21:18:50|593.75|591.55|593.75|591.55|593.75|591.55|593.75|591.55|0
1644441540000|2022-02-09 21:19:00|594.22|592.02|594.22|592.02|594.22|592.02|594.22|592.02|0
1644441550000|2022-02-09 21:19:10|593.99|591.79|593.99|591.79|593.99|591.79|593.99|591.79|0
1644441560000|2022-02-09 21:19:20|593.75|591.55|593.99|591.79|593.99|591.79|593.75|591.55|0
1644441570000|2022-02-09 21:19:30|593.75|591.55|593.75|591.55|593.75|591.55|593.75|591.55|0
1644441580000|2022-02-09 21:19:40|593.99|591.79|593.99|591.79|593.99|591.79|593.99|591.79|0
1644441590000|2022-02-09 21:19:50|594.1|591.9|594.1|591.9|594.1|591.9|594.1|591.9|0
1644441600000|2022-02-09 21:20:00|594.22|592.02|594.69|592.49|594.69|592.49|593.99|591.79|0
1644441610000|2022-02-09 21:20:10|594.92|592.72|594.69|592.49|594.92|592.72|594.69|592.49|0
1644441620000|2022-02-09 21:20:20|594.45|592.25|594.22|592.02|594.45|592.25|594.22|592.02|0
1644441630000|2022-02-09 21:20:30|594.1|591.9|594.22|592.02|594.22|592.02|593.99|591.79|0
1644441640000|2022-02-09 21:20:40|594.45|592.25|594.22|592.02|594.45|592.25|594.22|592.02|0
1644441650000|2022-02-09 21:20:50|594.33|592.13|594.45|592.25|594.45|592.25|594.22|592.02|0
1644441660000|2022-02-09 21:21:00|594.69|592.49|594.69|592.49|594.69|592.49|594.69|592.49|0
1644441670000|2022-02-09 21:21:10|594.92|592.72|594.92|592.72|594.92|592.72|594.92|592.72|0
1644441680000|2022-02-09 21:21:20|595.15|592.95|595.15|592.95|595.15|592.95|595.15|592.95|0
1644441690000|2022-02-09 21:21:30|594.69|592.49|594.45|592.25|594.69|592.49|594.45|592.25|0
1644441700000|2022-02-09 21:21:40|594.56|592.36|594.56|592.36|594.56|592.36|594.56|592.36|0
1644441710000|2022-02-09 21:21:50|594.45|592.25|594.69|592.49|594.69|592.49|594.45|592.25|0
1644441720000|2022-02-09 21:22:00|594.92|592.72|595.15|592.95|595.15|592.95|594.92|592.72|0
1644441730000|2022-02-09 21:22:10|595.39|593.19|595.15|592.95|595.39|593.19|594.92|592.72|0
1644441740000|2022-02-09 21:22:20|595.39|593.19|595.15|592.95|595.39|593.19|595.15|592.95|0
1644441750000|2022-02-09 21:22:30|595.03|592.83|594.92|592.72|595.03|592.83|594.92|592.72|0
1644441770000|2022-02-09 21:22:50|595.15|592.95|595.5|593.3|595.62|593.42|595.15|592.95|0
1644441780000|2022-02-09 21:23:00|595.39|593.19|595.62|593.42|595.62|593.42|595.39|593.19|0
1644441790000|2022-02-09 21:23:10|595.85|593.65|595.85|593.65|595.85|593.65|595.85|593.65|0
1644441800000|2022-02-09 21:23:20|596.09|593.89|596.09|593.89|596.09|593.89|596.09|593.89|0
1644441810000|2022-02-09 21:23:30|595.85|593.65|596.32|594.12|596.56|594.36|595.85|593.65|0
1644441820000|2022-02-09 21:23:40|596.56|594.36|596.79|594.59|596.79|594.59|596.56|594.36|0
1644441830000|2022-02-09 21:23:50|596.56|594.36|596.56|594.36|596.56|594.36|596.56|594.36|0
1644441840000|2022-02-09 21:24:00|596.79|594.59|597.02|594.82|597.02|594.82|596.79|594.59|0
1644441850000|2022-02-09 21:24:10|597.26|595.06|597.26|595.06|597.26|595.06|597.26|595.06|0
1644441860000|2022-02-09 21:24:20|597.49|595.29|597.02|594.82|597.49|595.29|597.02|594.82|0
1644441870000|2022-02-09 21:24:30|597.13|594.93|597.26|595.06|597.26|595.06|597.13|594.93|0
1644441880000|2022-02-09 21:24:40|597.49|595.29|597.49|595.29|597.49|595.29|597.49|595.29|0
1644441900000|2022-02-09 21:25:00|597.96|595.76|597.72|595.52|597.96|595.76|597.72|595.52|0
1644441910000|2022-02-09 21:25:10|597.96|595.76|597.49|595.29|597.96|595.76|597.49|595.29|0
1644441920000|2022-02-09 21:25:20|597.26|595.06|597.72|595.52|597.72|595.52|597.26|595.06|0
1644441930000|2022-02-09 21:25:30|597.49|595.29|597.49|595.29|597.49|595.29|597.49|595.29|0
1644441940000|2022-02-09 21:25:40|597.72|595.52|597.72|595.52|597.72|595.52|597.72|595.52|0
1644441980000|2022-02-09 21:26:20|597.6|595.4|597.49|595.29|597.72|595.52|597.49|595.29|0
1644441990000|2022-02-09 21:26:30|597.72|595.52|597.72|595.52|597.72|595.52|597.72|595.52|0
1644442010000|2022-02-09 21:26:50|597.49|595.29|597.49|595.29|597.49|595.29|597.49|595.29|0
1644442030000|2022-02-09 21:27:10|597.26|595.06|597.26|595.06|597.26|595.06|597.26|595.06|0
1644442050000|2022-02-09 21:27:30|597.49|595.29|597.49|595.29|597.49|595.29|597.49|595.29|0
1644442060000|2022-02-09 21:27:40|597.72|595.52|597.72|595.52|597.72|595.52|597.72|595.52|0
1644442070000|2022-02-09 21:27:50|597.6|595.4|597.49|595.29|597.6|595.4|597.49|595.29|0
1644442090000|2022-02-09 21:28:10|597.72|595.52|597.72|595.52|597.72|595.52|597.72|595.52|0
1644442100000|2022-02-09 21:28:20|597.96|595.76|598.19|595.99|598.19|595.99|597.96|595.76|0
1644442110000|2022-02-09 21:28:30|597.96|595.76|597.96|595.76|597.96|595.76|597.96|595.76|0
1644442120000|2022-02-09 21:28:40|597.72|595.52|597.72|595.52|597.72|595.52|597.72|595.52|0
1644442130000|2022-02-09 21:28:50|597.49|595.29|597.49|595.29|597.49|595.29|597.49|595.29|0
1644442140000|2022-02-09 21:29:00|597.72|595.52|597.02|594.82|597.72|595.52|597.02|594.82|0
1644442150000|2022-02-09 21:29:10|597.25|595.05|597.25|595.05|597.25|595.05|597.02|594.82|0
1644442160000|2022-02-09 21:29:20|597.02|594.82|597.49|595.29|597.49|595.29|597.02|594.82|0
1644442170000|2022-02-09 21:29:30|597.25|595.05|597.72|595.52|597.72|595.52|597.25|595.05|0
1644442180000|2022-02-09 21:29:40|597.96|595.76|597.72|595.52|597.96|595.76|597.72|595.52|0
1644442200000|2022-02-09 21:30:00|597.6|595.4|597.25|595.05|597.6|595.4|597.25|595.05|0
1644442210000|2022-02-09 21:30:10|597.49|595.29|597.49|595.29|597.49|595.29|597.25|595.05|0
1644442220000|2022-02-09 21:30:20|597.37|595.17|597.49|595.29|597.49|595.29|597.37|595.17|0
1644442230000|2022-02-09 21:30:30|597.37|595.17|597.25|595.05|597.37|595.17|597.25|595.05|0
1644442240000|2022-02-09 21:30:40|597.49|595.29|597.49|595.29|597.49|595.29|597.49|595.29|0
1644442250000|2022-02-09 21:30:50|597.25|595.05|597.49|595.29|597.49|595.29|597.25|595.05|0
1644442280000|2022-02-09 21:31:20|597.25|595.05|596.79|594.59|597.25|595.05|596.79|594.59|0
1644442310000|2022-02-09 21:31:50|596.78|594.58|596.78|594.58|596.78|594.58|596.78|594.58|0
1644442350000|2022-02-09 21:32:30|597.02|594.82|597.25|595.05|597.25|595.05|597.02|594.82|0
1644442360000|2022-02-09 21:32:40|597.49|595.29|597.02|594.82|597.49|595.29|597.02|594.82|0
1644442380000|2022-02-09 21:33:00|596.78|594.58|597.02|594.82|597.02|594.82|596.78|594.58|0
1644442400000|2022-02-09 21:33:20|596.9|594.7|596.9|594.7|596.9|594.7|596.9|594.7|0
1644442410000|2022-02-09 21:33:30|597.02|594.82|597.02|594.82|597.02|594.82|597.02|594.82|0
1644442420000|2022-02-09 21:33:40|596.78|594.58|596.78|594.58|596.78|594.58|596.78|594.58|0
1644442440000|2022-02-09 21:34:00|596.55|594.35|596.55|594.35|596.55|594.35|596.55|594.35|0
1644442460000|2022-02-09 21:34:20|596.78|594.58|597.02|594.82|597.02|594.82|596.78|594.58|0
1644442470000|2022-02-09 21:34:30|596.78|594.58|596.78|594.58|596.78|594.58|596.55|594.35|0
1644442500000|2022-02-09 21:35:00|597.02|594.82|597.02|594.82|597.02|594.82|597.02|594.82|0
1644442520000|2022-02-09 21:35:20|596.78|594.58|597.02|594.82|597.02|594.82|596.78|594.58|0
1644442530000|2022-02-09 21:35:30|596.78|594.58|596.55|594.35|596.78|594.58|596.55|594.35|0
1644442540000|2022-02-09 21:35:40|596.78|594.58|596.78|594.58|596.78|594.58|596.78|594.58|0
1644442580000|2022-02-09 21:36:20|596.55|594.35|596.55|594.35|596.66|594.46|596.55|594.35|0
1644442650000|2022-02-09 21:37:30|596.31|594.11|596.31|594.11|596.31|594.11|596.31|594.11|0
1644442680000|2022-02-09 21:38:00|596.08|593.88|596.08|593.88|596.08|593.88|596.08|593.88|0
1644442690000|2022-02-09 21:38:10|596.31|594.11|596.31|594.11|596.31|594.11|596.31|594.11|0
1644442710000|2022-02-09 21:38:30|596.55|594.35|596.55|594.35|596.55|594.35|596.55|594.35|0
1644442730000|2022-02-09 21:38:50|596.78|594.58|596.78|594.58|597.02|594.82|596.78|594.58|0
1644442740000|2022-02-09 21:39:00|596.55|594.35|596.66|594.46|596.66|594.46|596.55|594.35|0
1644442750000|2022-02-09 21:39:10|596.78|594.58|596.55|594.35|596.78|594.58|596.55|594.35|0
1644442760000|2022-02-09 21:39:20|596.31|594.11|596.31|594.11|596.31|594.11|596.31|594.11|0
1644442830000|2022-02-09 21:40:30|596.08|593.88|596.08|593.88|596.08|593.88|596.08|593.88|0
1644442840000|2022-02-09 21:40:40|596.31|594.11|596.31|594.11|596.31|594.11|596.31|594.11|0
1644442870000|2022-02-09 21:41:10|596.08|593.88|596.08|593.88|596.08|593.88|596.08|593.88|0
1644442880000|2022-02-09 21:41:20|596.31|594.11|596.31|594.11|596.31|594.11|596.31|594.11|0
1644442900000|2022-02-09 21:41:40|596.55|594.35|596.66|594.46|596.66|594.46|596.55|594.35|0
1644442910000|2022-02-09 21:41:50|596.78|594.58|596.55|594.35|596.78|594.58|596.55|594.35|0
1644442950000|2022-02-09 21:42:30|596.31|594.11|596.31|594.11|596.31|594.11|596.31|594.11|0
1644442960000|2022-02-09 21:42:40|596.08|593.88|596.08|593.88|596.08|593.88|596.08|593.88|0
1644442990000|2022-02-09 21:43:10|596.19|593.99|596.31|594.11|596.31|594.11|596.19|593.99|0
1644443000000|2022-02-09 21:43:20|596.55|594.35|596.55|594.35|596.55|594.35|596.55|594.35|0
1644443010000|2022-02-09 21:43:30|596.66|594.46|596.78|594.58|596.78|594.58|596.66|594.46|0
1644443020000|2022-02-09 21:43:40|596.55|594.35|596.55|594.35|596.55|594.35|596.55|594.35|0
1644443040000|2022-02-09 21:44:00|596.54|594.34|596.54|594.34|596.54|594.34|596.54|594.34|0
1644443070000|2022-02-09 21:44:30|596.31|594.11|596.31|594.11|596.31|594.11|596.31|594.11|0
1644443090000|2022-02-09 21:44:50|596.08|593.88|596.08|593.88|596.08|593.88|596.08|593.88|0
1644443120000|2022-02-09 21:45:20|595.61|593.41|595.61|593.41|595.61|593.41|595.61|593.41|0
1644443130000|2022-02-09 21:45:30|595.37|593.17|594.91|592.71|595.37|593.17|594.91|592.71|0
1644443140000|2022-02-09 21:45:40|595.14|592.94|594.91|592.71|595.14|592.94|594.91|592.71|0
1644443160000|2022-02-09 21:46:00|594.44|592.24|594.44|592.24|594.44|592.24|594.44|592.24|0
1644443170000|2022-02-09 21:46:10|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644443180000|2022-02-09 21:46:20|594.79|592.59|594.79|592.59|594.79|592.59|594.79|592.59|0
1644443190000|2022-02-09 21:46:30|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644443220000|2022-02-09 21:47:00|594.44|592.24|594.44|592.24|594.44|592.24|594.21|592.01|0
1644443240000|2022-02-09 21:47:20|594.67|592.47|594.44|592.24|594.67|592.47|594.44|592.24|0
1644443280000|2022-02-09 21:48:00|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644443290000|2022-02-09 21:48:10|594.91|592.71|594.91|592.71|594.91|592.71|594.91|592.71|0
1644443300000|2022-02-09 21:48:20|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644443310000|2022-02-09 21:48:30|594.91|592.71|594.91|592.71|594.91|592.71|594.78|592.58|0
1644443320000|2022-02-09 21:48:40|594.78|592.58|594.78|592.58|594.78|592.58|594.78|592.58|0
1644443330000|2022-02-09 21:48:50|594.67|592.47|594.67|592.47|594.67|592.47|594.55|592.35|0
1644443340000|2022-02-09 21:49:00|594.55|592.35|594.44|592.24|594.55|592.35|594.44|592.24|0
1644443350000|2022-02-09 21:49:10|594.2|592|594.2|592|594.2|592|594.2|592|0
1644443360000|2022-02-09 21:49:20|594.08|591.88|594.08|591.88|594.08|591.88|594.08|591.88|0
1644443370000|2022-02-09 21:49:30|594.2|592|594.2|592|594.2|592|594.2|592|0
1644443390000|2022-02-09 21:49:50|594.44|592.24|594.44|592.24|594.44|592.24|594.2|592|0
1644443400000|2022-02-09 21:50:00|593.97|591.77|593.97|591.77|593.97|591.77|593.97|591.77|0
1644443430000|2022-02-09 21:50:30|594.2|592|594.2|592|594.2|592|594.2|592|0
1644443450000|2022-02-09 21:50:50|594.44|592.24|594.44|592.24|594.44|592.24|594.44|592.24|0
1644443500000|2022-02-09 21:51:40|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644443520000|2022-02-09 21:52:00|594.9|592.7|594.9|592.7|594.9|592.7|594.9|592.7|0
1644443570000|2022-02-09 21:52:50|595.14|592.94|595.14|592.94|595.14|592.94|595.14|592.94|0
1644443590000|2022-02-09 21:53:10|595.37|593.17|595.25|593.05|595.37|593.17|595.25|593.05|0
1644443600000|2022-02-09 21:53:20|595.37|593.17|595.37|593.17|595.37|593.17|595.37|593.17|0
1644443620000|2022-02-09 21:53:40|595.14|592.94|595.37|593.17|595.37|593.17|595.14|592.94|0
1644443640000|2022-02-09 21:54:00|595.6|593.4|595.37|593.17|595.6|593.4|595.37|593.17|0
1644443660000|2022-02-09 21:54:20|595.14|592.94|595.25|593.05|595.25|593.05|595.14|592.94|0
1644443670000|2022-02-09 21:54:30|595.14|592.94|594.9|592.7|595.14|592.94|594.9|592.7|0
1644443680000|2022-02-09 21:54:40|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644443700000|2022-02-09 21:55:00|594.43|592.23|594.43|592.23|594.67|592.47|594.43|592.23|0
1644443710000|2022-02-09 21:55:10|594.67|592.47|594.43|592.23|594.67|592.47|594.43|592.23|0
1644443720000|2022-02-09 21:55:20|594.55|592.35|594.55|592.35|594.55|592.35|594.43|592.23|0
1644443730000|2022-02-09 21:55:30|594.43|592.23|594.43|592.23|594.43|592.23|594.43|592.23|0
1644443740000|2022-02-09 21:55:40|594.67|592.47|594.67|592.47|594.67|592.47|594.55|592.35|0
1644443750000|2022-02-09 21:55:50|594.31|592.11|594.43|592.23|594.43|592.23|594.31|592.11|0
1644443760000|2022-02-09 21:56:00|594.2|592|594.43|592.23|594.43|592.23|594.2|592|0
1644443770000|2022-02-09 21:56:10|594.31|592.11|594.31|592.11|594.31|592.11|594.31|592.11|0
1644443780000|2022-02-09 21:56:20|594.43|592.23|594.43|592.23|594.43|592.23|594.43|592.23|0
1644443790000|2022-02-09 21:56:30|594.31|592.11|594.31|592.11|594.31|592.11|594.31|592.11|0
1644443800000|2022-02-09 21:56:40|594.43|592.23|594.43|592.23|594.43|592.23|594.31|592.11|0
1644443810000|2022-02-09 21:56:50|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644443840000|2022-02-09 21:57:20|594.78|592.58|594.67|592.47|594.78|592.58|594.67|592.47|0
1644443850000|2022-02-09 21:57:30|594.9|592.7|594.67|592.47|594.9|592.7|594.67|592.47|0
1644443860000|2022-02-09 21:57:40|594.9|592.7|594.9|592.7|594.9|592.7|594.67|592.47|0
1644443880000|2022-02-09 21:58:00|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644443890000|2022-02-09 21:58:10|594.43|592.23|594.43|592.23|594.43|592.23|594.43|592.23|0
1644443900000|2022-02-09 21:58:20|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644443940000|2022-02-09 21:59:00|594.9|592.7|594.9|592.7|594.9|592.7|594.9|592.7|0
1644443950000|2022-02-09 21:59:10|595.01|592.81|594.9|592.7|595.01|592.81|594.9|592.7|0
1644443960000|2022-02-09 21:59:20|595.01|592.81|595.13|592.93|595.13|592.93|595.01|592.81|0
1644443970000|2022-02-09 21:59:30|595.01|592.81|595.13|592.93|595.13|592.93|594.9|592.7|0
1644443980000|2022-02-09 21:59:40|594.9|592.7|594.9|592.7|594.9|592.7|594.9|592.7|0
1644443990000|2022-02-09 21:59:50|595.25|593.05|595.01|592.81|595.25|593.05|595.01|592.81|0
1644444000000|2022-02-09 22:00:00|595.03|592.83|595.03|592.83|595.03|592.83|595.03|592.83|0
1644444010000|2022-02-09 22:00:10|595.06|592.86|595.06|592.86|595.06|592.86|595.06|592.86|0
1644444020000|2022-02-09 22:00:20|595.16|592.96|595.13|592.93|595.16|592.96|595.13|592.93|0
1644444040000|2022-02-09 22:00:40|595.03|592.83|595.03|592.83|595.03|592.83|595.03|592.83|0
1644444100000|2022-02-09 22:01:40|595.13|592.93|594.94|592.74|595.13|592.93|594.94|592.74|0
1644444220000|2022-02-09 22:03:40|594.86|592.66|594.86|592.66|594.86|592.66|594.86|592.66|0
1644444250000|2022-02-09 22:04:10|594.83|592.63|594.83|592.63|594.83|592.63|594.83|592.63|0
1644444270000|2022-02-09 22:04:30|595|592.8|595|592.8|595|592.8|595|592.8|0
1644444360000|2022-02-09 22:06:00|595.06|592.86|595.06|592.86|595.06|592.86|595.06|592.86|0
1644444370000|2022-02-09 22:06:10|594.76|592.56|594.76|592.56|594.76|592.56|594.76|592.56|0
1644444490000|2022-02-09 22:08:10|594.73|592.53|594.73|592.53|594.73|592.53|594.73|592.53|0
1644444510000|2022-02-09 22:08:30|594.76|592.56|594.76|592.56|594.76|592.56|594.76|592.56|0
1644444550000|2022-02-09 22:09:10|594.75|592.55|594.75|592.55|594.75|592.55|594.75|592.55|0
1644444560000|2022-02-09 22:09:20|594.96|592.76|594.96|592.76|594.96|592.76|594.96|592.76|0
1644444570000|2022-02-09 22:09:30|595|592.8|595|592.8|595|592.8|595|592.8|0
1644444580000|2022-02-09 22:09:40|594.96|592.76|594.96|592.76|594.96|592.76|594.96|592.76|0
1644444590000|2022-02-09 22:09:50|594.73|592.53|594.73|592.53|594.73|592.53|594.73|592.53|0
1644444620000|2022-02-09 22:10:20|595|592.8|594.96|592.76|595|592.8|594.96|592.76|0
1644444630000|2022-02-09 22:10:30|594.83|592.63|594.83|592.63|594.83|592.63|594.83|592.63|0
1644444640000|2022-02-09 22:10:40|594.86|592.66|594.86|592.66|594.86|592.66|594.86|592.66|0
1644444680000|2022-02-09 22:11:20|594.89|592.69|595.05|592.85|595.05|592.85|594.89|592.69|0
1644444700000|2022-02-09 22:11:40|595.02|592.82|595.05|592.85|595.05|592.85|595.02|592.82|0
1644444720000|2022-02-09 22:12:00|595.02|592.82|595.02|592.82|595.02|592.82|595.02|592.82|0
1644444740000|2022-02-09 22:12:20|595|592.8|594.96|592.76|595|592.8|594.96|592.76|0
1644444760000|2022-02-09 22:12:40|594.83|592.63|594.83|592.63|594.83|592.63|594.83|592.63|0
1644444780000|2022-02-09 22:13:00|594.89|592.69|595.02|592.82|595.02|592.82|594.89|592.69|0
1644444940000|2022-02-09 22:15:40|595.05|592.85|595.05|592.85|595.05|592.85|595.05|592.85|0
1644445040000|2022-02-09 22:17:20|594.86|592.66|594.86|592.66|594.86|592.66|594.86|592.66|0
1644445050000|2022-02-09 22:17:30|594.71|592.51|594.71|592.51|594.71|592.51|594.71|592.51|0
1644445100000|2022-02-09 22:18:20|594.75|592.55|594.75|592.55|594.75|592.55|594.75|592.55|0
1644445140000|2022-02-09 22:19:00|594.71|592.51|594.82|592.62|594.82|592.62|594.71|592.51|0
1644445160000|2022-02-09 22:19:20|594.75|592.55|594.75|592.55|594.75|592.55|594.75|592.55|0
1644445190000|2022-02-09 22:19:50|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644445270000|2022-02-09 22:21:10|594.65|592.45|594.65|592.45|594.65|592.45|594.65|592.45|0
1644445340000|2022-02-09 22:22:20|594.55|592.35|594.55|592.35|594.55|592.35|594.55|592.35|0
1644445350000|2022-02-09 22:22:30|594.62|592.42|594.65|592.45|594.65|592.45|594.62|592.42|0
1644445400000|2022-02-09 22:23:20|594.64|592.44|594.64|592.44|594.64|592.44|594.64|592.44|0
1644445420000|2022-02-09 22:23:40|594.58|592.38|594.58|592.38|594.58|592.38|594.58|592.38|0
1644445440000|2022-02-09 22:24:00|594.62|592.42|594.62|592.42|594.62|592.42|594.62|592.42|0
1644445460000|2022-02-09 22:24:20|594.64|592.44|594.64|592.44|594.64|592.44|594.64|592.44|0
1644445520000|2022-02-09 22:25:20|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644445590000|2022-02-09 22:26:30|594.64|592.44|594.64|592.44|594.64|592.44|594.64|592.44|0
1644445620000|2022-02-09 22:27:00|594.67|592.47|594.55|592.35|594.67|592.47|594.55|592.35|0
1644445670000|2022-02-09 22:27:50|594.51|592.31|594.67|592.47|594.67|592.47|594.51|592.31|0
1644445680000|2022-02-09 22:28:00|594.71|592.51|594.71|592.51|594.71|592.51|594.71|592.51|0
1644445690000|2022-02-09 22:28:10|594.61|592.41|594.61|592.41|594.61|592.41|594.61|592.41|0
1644445700000|2022-02-09 22:28:20|594.58|592.38|594.58|592.38|594.58|592.38|594.58|592.38|0
1644445710000|2022-02-09 22:28:30|594.51|592.31|594.45|592.25|594.51|592.31|594.45|592.25|0
1644445720000|2022-02-09 22:28:40|594.47|592.27|594.45|592.25|594.47|592.27|594.34|592.14|0
1644445740000|2022-02-09 22:29:00|594.47|592.27|594.45|592.25|594.47|592.27|594.45|592.25|0
1644445750000|2022-02-09 22:29:10|594.47|592.27|594.47|592.27|594.47|592.27|594.47|592.27|0
1644445780000|2022-02-09 22:29:40|594.45|592.25|594.45|592.25|594.45|592.25|594.45|592.25|0
1644445790000|2022-02-09 22:29:50|594.37|592.17|594.47|592.27|594.47|592.27|594.37|592.17|0
1644445820000|2022-02-09 22:30:20|594.51|592.31|594.51|592.31|594.51|592.31|594.51|592.31|0
1644445940000|2022-02-09 22:32:20|594.55|592.35|594.55|592.35|594.55|592.35|594.55|592.35|0
1644445990000|2022-02-09 22:33:10|594.61|592.41|594.61|592.41|594.61|592.41|594.61|592.41|0
1644446200000|2022-02-09 22:36:40|594.64|592.44|594.64|592.44|594.64|592.44|594.64|592.44|0
1644446220000|2022-02-09 22:37:00|594.7|592.5|594.7|592.5|594.7|592.5|594.7|592.5|0
1644446270000|2022-02-09 22:37:50|594.67|592.47|594.67|592.47|594.67|592.47|594.67|592.47|0
1644446280000|2022-02-09 22:38:00|594.7|592.5|594.7|592.5|594.7|592.5|594.7|592.5|0
1644446290000|2022-02-09 22:38:10|594.74|592.54|594.74|592.54|594.74|592.54|594.74|592.54|0
1644446360000|2022-02-09 22:39:20|594.66|592.46|594.66|592.46|594.66|592.46|594.66|592.46|0
1644446450000|2022-02-09 22:40:50|594.7|592.5|594.7|592.5|594.7|592.5|594.7|592.5|0
1644446470000|2022-02-09 22:41:10|594.74|592.54|594.74|592.54|594.74|592.54|594.74|592.54|0
1644446500000|2022-02-09 22:41:40|594.66|592.46|594.66|592.46|594.66|592.46|594.66|592.46|0
1644446510000|2022-02-09 22:41:50|594.74|592.54|594.74|592.54|594.74|592.54|594.74|592.54|0
1644446520000|2022-02-09 22:42:00|594.84|592.64|594.84|592.64|594.84|592.64|594.84|592.64|0
1644446540000|2022-02-09 22:42:20|594.87|592.67|594.87|592.67|594.87|592.67|594.87|592.67|0
1644446710000|2022-02-09 22:45:10|594.8|592.6|594.8|592.6|594.8|592.6|594.8|592.6|0
1644446720000|2022-02-09 22:45:20|594.84|592.64|594.84|592.64|594.84|592.64|594.84|592.64|0
1644446800000|2022-02-09 22:46:40|594.76|592.56|594.76|592.56|594.76|592.56|594.76|592.56|0
1644446970000|2022-02-09 22:49:30|594.8|592.6|594.8|592.6|594.8|592.6|594.8|592.6|0
1644447090000|2022-02-09 22:51:30|594.76|592.56|594.84|592.64|594.84|592.64|594.76|592.56|0
1644447100000|2022-02-09 22:51:40|594.9|592.7|594.9|592.7|594.9|592.7|594.9|592.7|0
1644447150000|2022-02-09 22:52:30|594.94|592.74|594.94|592.74|594.94|592.74|594.94|592.74|0
1644447160000|2022-02-09 22:52:40|594.97|592.77|594.97|592.77|594.97|592.77|594.97|592.77|0
1644447240000|2022-02-09 22:54:00|594.94|592.74|594.94|592.74|594.94|592.74|594.94|592.74|0
1644447330000|2022-02-09 22:55:30|594.97|592.77|594.97|592.77|594.97|592.77|594.97|592.77|0
1644447340000|2022-02-09 22:55:40|594.94|592.74|594.94|592.74|594.94|592.74|594.94|592.74|0
1644447380000|2022-02-09 22:56:20|594.83|592.63|594.83|592.63|594.83|592.63|594.83|592.63|0
1644447400000|2022-02-09 22:56:40|594.86|592.66|594.86|592.66|594.86|592.66|594.86|592.66|0
1644447430000|2022-02-09 22:57:10|594.94|592.74|594.94|592.74|594.94|592.74|594.94|592.74|0
1644447440000|2022-02-09 22:57:20|594.96|592.76|594.96|592.76|594.96|592.76|594.96|592.76|0
1644447450000|2022-02-09 22:57:30|594.94|592.74|594.96|592.76|594.96|592.76|594.94|592.74|0
1644447460000|2022-02-09 22:57:40|595.1|592.9|595.1|592.9|595.1|592.9|595.1|592.9|0
1644447490000|2022-02-09 22:58:10|595.04|592.84|595.14|592.94|595.14|592.94|595.04|592.84|0
1644447500000|2022-02-09 22:58:20|595.21|593.01|595.14|592.94|595.21|593.01|595.14|592.94|0
1644447520000|2022-02-09 22:58:40|595.17|592.97|595.17|592.97|595.17|592.97|595.17|592.97|0
1644447540000|2022-02-09 22:59:00|595.21|593.01|595.23|593.03|595.23|593.03|595.21|593.01|0
1644447550000|2022-02-09 22:59:10|595.27|593.07|595.27|593.07|595.27|593.07|595.27|593.07|0
1644447560000|2022-02-09 22:59:20|595.23|593.03|595.31|593.11|595.31|593.11|595.23|593.03|0
1644447570000|2022-02-09 22:59:30|595.34|593.14|595.37|593.17|595.37|593.17|595.34|593.14|0
1644447600000|2022-02-09 23:00:00|597.09|594.89|595.45|593.25|597.09|594.89|595.45|593.25|0
1644447610000|2022-02-09 23:00:10|594.98|592.78|594.98|592.78|595.1|592.9|594.98|592.78|0
1644447620000|2022-02-09 23:00:20|595.1|592.9|595.1|592.9|595.1|592.9|595.1|592.9|0
1644447630000|2022-02-09 23:00:30|595.22|593.02|595.45|593.25|595.68|593.48|595.22|593.02|0
1644447640000|2022-02-09 23:00:40|595.22|593.02|594.51|592.31|595.22|593.02|594.28|592.08|0
1644447650000|2022-02-09 23:00:50|594.64|592.44|594.87|592.67|594.87|592.67|594.64|592.44|0
1644447660000|2022-02-09 23:01:00|594.98|592.78|595.1|592.9|595.34|593.14|594.98|592.78|0
1644447670000|2022-02-09 23:01:10|595.22|593.02|595.21|593.01|595.22|593.02|595.21|593.01|0
1644447680000|2022-02-09 23:01:20|594.98|592.78|594.98|592.78|594.98|592.78|594.98|592.78|0
1644447690000|2022-02-09 23:01:30|594.75|592.55|594.51|592.31|594.75|592.55|594.51|592.31|0
1644447700000|2022-02-09 23:01:40|594.4|592.2|594.4|592.2|594.63|592.43|594.4|592.2|0
1644447710000|2022-02-09 23:01:50|594.28|592.08|594.4|592.2|594.4|592.2|594.17|591.97|0
1644447720000|2022-02-09 23:02:00|594.51|592.31|594.63|592.43|594.63|592.43|594.51|592.31|0
1644447730000|2022-02-09 23:02:10|594.4|592.2|594.4|592.2|594.51|592.31|594.4|592.2|0
1644447740000|2022-02-09 23:02:20|594.51|592.31|594.63|592.43|594.63|592.43|594.51|592.31|0
1644447750000|2022-02-09 23:02:30|594.28|592.08|594.28|592.08|594.28|592.08|594.28|592.08|0
1644447760000|2022-02-09 23:02:40|594.4|592.2|594.63|592.43|594.63|592.43|594.4|592.2|0
1644447770000|2022-02-09 23:02:50|594.4|592.2|594.4|592.2|594.4|592.2|594.28|592.08|0
1644447780000|2022-02-09 23:03:00|594.17|591.97|593.93|591.73|594.17|591.97|593.93|591.73|0
1644447790000|2022-02-09 23:03:10|594.17|591.97|594.17|591.97|594.17|591.97|594.17|591.97|0
1644447800000|2022-02-09 23:03:20|594.4|592.2|594.4|592.2|594.4|592.2|594.4|592.2|0
1644447810000|2022-02-09 23:03:30|594.63|592.43|594.63|592.43|594.63|592.43|594.63|592.43|0
1644447820000|2022-02-09 23:03:40|594.87|592.67|594.87|592.67|594.87|592.67|594.87|592.67|0
1644447860000|2022-02-09 23:04:20|595.1|592.9|594.87|592.67|595.1|592.9|594.87|592.67|0
1644447870000|2022-02-09 23:04:30|595.1|592.9|595.33|593.13|595.33|593.13|595.1|592.9|0
1644447880000|2022-02-09 23:04:40|595.21|593.01|595.33|593.13|595.33|593.13|595.21|593.01|0
1644447890000|2022-02-09 23:04:50|595.21|593.01|595.21|593.01|595.21|593.01|595.1|592.9|0
1644447900000|2022-02-09 23:05:00|594.98|592.78|595.1|592.9|595.1|592.9|594.98|592.78|0
1644447910000|2022-02-09 23:05:10|595.21|593.01|594.87|592.67|595.21|593.01|594.87|592.67|0
1644447920000|2022-02-09 23:05:20|594.98|592.78|594.87|592.67|595.1|592.9|594.87|592.67|0
1644447940000|2022-02-09 23:05:40|594.63|592.43|594.63|592.43|594.63|592.43|594.63|592.43|0
1644447950000|2022-02-09 23:05:50|594.75|592.55|594.87|592.67|594.87|592.67|594.75|592.55|0
1644447960000|2022-02-09 23:06:00|594.63|592.43|594.63|592.43|594.63|592.43|594.63|592.43|0
1644447970000|2022-02-09 23:06:10|594.74|592.54|594.63|592.43|594.74|592.54|594.63|592.43|0
1644447980000|2022-02-09 23:06:20|594.51|592.31|594.63|592.43|594.63|592.43|594.51|592.31|0
1644447990000|2022-02-09 23:06:30|594.87|592.67|594.87|592.67|594.87|592.67|594.87|592.67|0
1644448000000|2022-02-09 23:06:40|594.63|592.43|594.63|592.43|594.63|592.43|594.63|592.43|0
1644448010000|2022-02-09 23:06:50|594.87|592.67|594.87|592.67|594.87|592.67|594.87|592.67|0
1644448020000|2022-02-09 23:07:00|594.74|592.54|594.74|592.54|594.74|592.54|594.63|592.43|0
1644448030000|2022-02-09 23:07:10|594.87|592.67|594.87|592.67|595.1|592.9|594.87|592.67|0
1644448040000|2022-02-09 23:07:20|595.1|592.9|595.33|593.13|595.33|593.13|595.1|592.9|0
1644448050000|2022-02-09 23:07:30|595.1|592.9|595.21|593.01|595.21|593.01|595.1|592.9|0
1644448060000|2022-02-09 23:07:40|595.33|593.13|595.45|593.25|595.57|593.37|595.33|593.13|0
1644448070000|2022-02-09 23:07:50|595.33|593.13|595.33|593.13|595.33|593.13|595.33|593.13|0
1644448080000|2022-02-09 23:08:00|595.45|593.25|595.33|593.13|595.45|593.25|595.33|593.13|0
1644448090000|2022-02-09 23:08:10|595.21|593.01|595.1|592.9|595.21|593.01|595.1|592.9|0
1644448110000|2022-02-09 23:08:30|594.98|592.78|594.98|592.78|594.98|592.78|594.98|592.78|0
1644448120000|2022-02-09 23:08:40|595.1|592.9|595.21|593.01|595.21|593.01|595.1|592.9|0
1644448130000|2022-02-09 23:08:50|595.1|592.9|595.1|592.9|595.1|592.9|595.1|592.9|0
1644448140000|2022-02-09 23:09:00|594.86|592.66|594.86|592.66|594.86|592.66|594.86|592.66|0
1644448160000|2022-02-09 23:09:20|594.74|592.54|594.86|592.66|594.86|592.66|594.74|592.54|0
1644448170000|2022-02-09 23:09:30|594.98|592.78|594.63|592.43|594.98|592.78|594.63|592.43|0
1644448180000|2022-02-09 23:09:40|594.86|592.66|594.86|592.66|594.86|592.66|594.86|592.66|0
1644448190000|2022-02-09 23:09:50|594.74|592.54|594.86|592.66|594.86|592.66|594.74|592.54|0
1644448200000|2022-02-09 23:10:00|595.1|592.9|594.86|592.66|595.21|593.01|594.86|592.66|0
1644448210000|2022-02-09 23:10:10|594.98|592.78|595.1|592.9|595.1|592.9|594.98|592.78|0
1644448230000|2022-02-09 23:10:30|594.86|592.66|594.86|592.66|594.86|592.66|594.86|592.66|0
1644448250000|2022-02-09 23:10:50|594.63|592.43|594.63|592.43|594.63|592.43|594.63|592.43|0
1644448260000|2022-02-09 23:11:00|594.86|592.66|594.86|592.66|594.86|592.66|594.86|592.66|0
1644448270000|2022-02-09 23:11:10|595.1|592.9|595.1|592.9|595.1|592.9|595.1|592.9|0
1644448280000|2022-02-09 23:11:20|595.33|593.13|595.33|593.13|595.57|593.37|595.33|593.13|0
1644448290000|2022-02-09 23:11:30|595.57|593.37|595.57|593.37|595.57|593.37|595.57|593.37|0
1644448300000|2022-02-09 23:11:40|595.44|593.24|595.44|593.24|595.44|593.24|595.44|593.24|0
1644448310000|2022-02-09 23:11:50|595.33|593.13|595.33|593.13|595.57|593.37|595.33|593.13|0
1644448320000|2022-02-09 23:12:00|595.1|592.9|595.33|593.13|595.33|593.13|595.1|592.9|0
1644448330000|2022-02-09 23:12:10|595.56|593.36|595.56|593.36|595.56|593.36|595.33|593.13|0
1644448350000|2022-02-09 23:12:30|595.1|592.9|595.21|593.01|595.21|593.01|595.1|592.9|0
1644448360000|2022-02-09 23:12:40|595.33|593.13|595.1|592.9|595.33|593.13|595.1|592.9|0
1644448370000|2022-02-09 23:12:50|594.63|592.43|594.86|592.66|594.86|592.66|594.63|592.43|0
1644448380000|2022-02-09 23:13:00|594.98|592.78|594.86|592.66|595.1|592.9|594.86|592.66|0
1644448390000|2022-02-09 23:13:10|594.98|592.78|594.98|592.78|594.98|592.78|594.98|592.78|0
1644448400000|2022-02-09 23:13:20|594.86|592.66|594.97|592.77|594.97|592.77|594.86|592.66|0
1644448410000|2022-02-09 23:13:30|594.86|592.66|594.86|592.66|594.86|592.66|594.86|592.66|0
1644448440000|2022-02-09 23:14:00|594.74|592.54|594.74|592.54|594.74|592.54|594.74|592.54|0
1644448450000|2022-02-09 23:14:10|594.63|592.43|594.51|592.31|594.63|592.43|594.51|592.31|0
1644448470000|2022-02-09 23:14:30|594.63|592.43|594.63|592.43|594.63|592.43|594.63|592.43|0
1644448500000|2022-02-09 23:15:00|594.51|592.31|594.51|592.31|594.51|592.31|594.39|592.19|0
1644448510000|2022-02-09 23:15:10|594.63|592.43|595.1|592.9|595.1|592.9|594.63|592.43|0
1644448530000|2022-02-09 23:15:30|594.97|592.77|594.86|592.66|594.97|592.77|594.86|592.66|0
1644448540000|2022-02-09 23:15:40|595.1|592.9|595.1|592.9|595.1|592.9|595.1|592.9|0
1644448550000|2022-02-09 23:15:50|595.33|593.13|595.21|593.01|595.33|593.13|595.21|593.01|0
1644448560000|2022-02-09 23:16:00|595.1|592.9|595.1|592.9|595.1|592.9|595.1|592.9|0
1644448570000|2022-02-09 23:16:10|594.97|592.77|594.86|592.66|595.1|592.9|594.86|592.66|0
1644448580000|2022-02-09 23:16:20|594.74|592.54|594.63|592.43|594.74|592.54|594.63|592.43|0
1644448590000|2022-02-09 23:16:30|594.39|592.19|594.16|591.96|594.39|592.19|594.16|591.96|0
1644448600000|2022-02-09 23:16:40|593.93|591.73|594.16|591.96|594.16|591.96|593.93|591.73|0
1644448610000|2022-02-09 23:16:50|594.04|591.84|593.93|591.73|594.16|591.96|593.93|591.73|0
1644448620000|2022-02-09 23:17:00|593.69|591.49|593.57|591.37|593.69|591.49|593.57|591.37|0
1644448630000|2022-02-09 23:17:10|593.46|591.26|593.46|591.26|593.46|591.26|593.46|591.26|0
1644448640000|2022-02-09 23:17:20|593.34|591.14|593.22|591.02|593.46|591.26|593.22|591.02|0
1644448650000|2022-02-09 23:17:30|593.46|591.26|593.34|591.14|593.46|591.26|593.22|591.02|0
1644448660000|2022-02-09 23:17:40|593.22|591.02|593.34|591.14|593.46|591.26|593.22|591.02|0
1644448670000|2022-02-09 23:17:50|593.22|591.02|593.22|591.02|593.34|591.14|593.22|591.02|0
1644448680000|2022-02-09 23:18:00|592.99|590.79|592.99|590.79|592.99|590.79|592.99|590.79|0
1644448690000|2022-02-09 23:18:10|592.76|590.56|592.99|590.79|592.99|590.79|592.76|590.56|0
1644448700000|2022-02-09 23:18:20|593.1|590.9|593.22|591.02|593.22|591.02|593.1|590.9|0
1644448720000|2022-02-09 23:18:40|593.46|591.26|593.46|591.26|593.46|591.26|593.46|591.26|0
1644448760000|2022-02-09 23:19:20|593.22|591.02|593.22|591.02|593.22|591.02|593.22|591.02|0
1644448770000|2022-02-09 23:19:30|593.1|590.9|592.99|590.79|593.1|590.9|592.99|590.79|0
1644448780000|2022-02-09 23:19:40|593.22|591.02|593.22|591.02|593.46|591.26|593.22|591.02|0
1644448790000|2022-02-09 23:19:50|593.34|591.14|593.34|591.14|593.34|591.14|593.34|591.14|0
1644448800000|2022-02-09 23:20:00|593.22|591.02|593.46|591.26|593.46|591.26|593.22|591.02|0
1644448850000|2022-02-09 23:20:50|593.22|591.02|593.22|591.02|593.22|591.02|593.22|591.02|0
1644448870000|2022-02-09 23:21:10|593.1|590.9|592.99|590.79|593.1|590.9|592.99|590.79|0
1644448890000|2022-02-09 23:21:30|592.76|590.56|592.75|590.55|592.76|590.56|592.75|590.55|0
1644448920000|2022-02-09 23:22:00|592.63|590.43|592.63|590.43|592.63|590.43|592.63|590.43|0
1644448930000|2022-02-09 23:22:10|592.52|590.32|592.29|590.09|592.52|590.32|592.29|590.09|0
1644448940000|2022-02-09 23:22:20|592.52|590.32|592.52|590.32|592.52|590.32|592.29|590.09|0
1644448950000|2022-02-09 23:22:30|592.4|590.2|592.52|590.32|592.52|590.32|592.4|590.2|0
1644448960000|2022-02-09 23:22:40|592.4|590.2|592.52|590.32|592.52|590.32|592.29|590.09|0
1644448970000|2022-02-09 23:22:50|592.29|590.09|592.52|590.32|592.52|590.32|592.29|590.09|0
1644448980000|2022-02-09 23:23:00|592.75|590.55|592.29|590.09|592.75|590.55|592.29|590.09|0
1644448990000|2022-02-09 23:23:10|592.52|590.32|592.29|590.09|592.52|590.32|592.29|590.09|0
1644449000000|2022-02-09 23:23:20|592.52|590.32|592.99|590.79|592.99|590.79|592.52|590.32|0
1644449020000|2022-02-09 23:23:40|592.75|590.55|592.99|590.79|592.99|590.79|592.75|590.55|0
1644449040000|2022-02-09 23:24:00|593.22|591.02|593.22|591.02|593.22|591.02|593.22|591.02|0
1644449050000|2022-02-09 23:24:10|592.99|590.79|592.99|590.79|592.99|590.79|592.99|590.79|0
1644449060000|2022-02-09 23:24:20|593.1|590.9|593.22|591.02|593.22|591.02|593.1|590.9|0
1644449070000|2022-02-09 23:24:30|592.99|590.79|593.22|591.02|593.22|591.02|592.99|590.79|0
1644449080000|2022-02-09 23:24:40|593.1|590.9|593.45|591.25|593.45|591.25|593.1|590.9|0
1644449090000|2022-02-09 23:24:50|593.22|591.02|593.45|591.25|593.45|591.25|593.22|591.02|0
1644449120000|2022-02-09 23:25:20|593.69|591.49|593.8|591.6|593.8|591.6|593.69|591.49|0
1644449130000|2022-02-09 23:25:30|593.92|591.72|594.16|591.96|594.16|591.96|593.92|591.72|0
1644449150000|2022-02-09 23:25:50|594.39|592.19|594.27|592.07|594.39|592.19|594.16|591.96|0
1644449160000|2022-02-09 23:26:00|594.39|592.19|594.62|592.42|594.62|592.42|594.39|592.19|0
1644449170000|2022-02-09 23:26:10|594.39|592.19|593.69|591.49|594.39|592.19|593.69|591.49|0
1644449180000|2022-02-09 23:26:20|593.45|591.25|593.92|591.72|593.92|591.72|593.45|591.25|0
1644449200000|2022-02-09 23:26:40|593.69|591.49|593.92|591.72|593.92|591.72|593.69|591.49|0
1644449210000|2022-02-09 23:26:50|593.8|591.6|593.45|591.25|593.8|591.6|593.45|591.25|0
1644449220000|2022-02-09 23:27:00|593.69|591.49|593.92|591.72|593.92|591.72|593.69|591.49|0
1644449230000|2022-02-09 23:27:10|594.15|591.95|594.39|592.19|594.39|592.19|594.15|591.95|0
1644449240000|2022-02-09 23:27:20|594.03|591.83|593.92|591.72|594.03|591.83|593.92|591.72|0
1644449250000|2022-02-09 23:27:30|593.69|591.49|593.69|591.49|593.69|591.49|593.69|591.49|0
1644449260000|2022-02-09 23:27:40|593.45|591.25|593.45|591.25|593.45|591.25|593.45|591.25|0
1644449270000|2022-02-09 23:27:50|593.69|591.49|593.69|591.49|593.69|591.49|593.69|591.49|0
1644449290000|2022-02-09 23:28:10|593.45|591.25|593.45|591.25|593.45|591.25|593.45|591.25|0
1644449300000|2022-02-09 23:28:20|593.69|591.49|593.69|591.49|593.69|591.49|593.69|591.49|0
1644449320000|2022-02-09 23:28:40|593.8|591.6|593.92|591.72|593.92|591.72|593.8|591.6|0
1644449330000|2022-02-09 23:28:50|594.03|591.83|593.92|591.72|594.03|591.83|593.92|591.72|0
1644449350000|2022-02-09 23:29:10|593.69|591.49|593.69|591.49|593.69|591.49|593.69|591.49|0
1644449360000|2022-02-09 23:29:20|593.45|591.25|593.69|591.49|593.69|591.49|593.45|591.25|0
1644449380000|2022-02-09 23:29:40|593.56|591.36|593.45|591.25|593.56|591.36|593.45|591.25|0
1644449400000|2022-02-09 23:30:00|593.69|591.49|593.69|591.49|593.69|591.49|593.69|591.49|0
1644449410000|2022-02-09 23:30:10|593.45|591.25|593.22|591.02|593.45|591.25|593.22|591.02|0
1644449430000|2022-02-09 23:30:30|593.1|590.9|592.75|590.55|593.1|590.9|592.75|590.55|0
1644449440000|2022-02-09 23:30:40|592.52|590.32|592.52|590.32|592.52|590.32|592.52|590.32|0
1644449450000|2022-02-09 23:30:50|592.75|590.55|592.75|590.55|592.75|590.55|592.75|590.55|0
1644449460000|2022-02-09 23:31:00|592.28|590.08|592.16|589.96|592.28|590.08|592.16|589.96|0
1644449470000|2022-02-09 23:31:10|591.82|589.62|592.28|590.08|592.28|590.08|591.82|589.62|0
1644449480000|2022-02-09 23:31:20|592.52|590.32|592.28|590.08|592.52|590.32|592.28|590.08|0
1644449500000|2022-02-09 23:31:40|592.52|590.32|592.28|590.08|592.52|590.32|592.28|590.08|0
1644449510000|2022-02-09 23:31:50|592.05|589.85|592.05|589.85|592.05|589.85|592.05|589.85|0
1644449520000|2022-02-09 23:32:00|592.28|590.08|592.63|590.43|592.63|590.43|592.28|590.08|0
1644449530000|2022-02-09 23:32:10|592.75|590.55|592.52|590.32|592.98|590.78|592.52|590.32|0
1644449540000|2022-02-09 23:32:20|592.63|590.43|592.28|590.08|592.63|590.43|592.28|590.08|0
1644449550000|2022-02-09 23:32:30|592.52|590.32|592.28|590.08|592.52|590.32|592.28|590.08|0
1644449570000|2022-02-09 23:32:50|592.05|589.85|592.05|589.85|592.05|589.85|592.05|589.85|0
1644449580000|2022-02-09 23:33:00|592.28|590.08|592.05|589.85|592.28|590.08|592.05|589.85|0
1644449600000|2022-02-09 23:33:20|591.81|589.61|592.28|590.08|592.28|590.08|591.81|589.61|0
1644449610000|2022-02-09 23:33:30|592.39|590.19|592.28|590.08|592.39|590.19|592.28|590.08|0
1644449630000|2022-02-09 23:33:50|592.16|589.96|592.28|590.08|592.28|590.08|592.16|589.96|0
1644449640000|2022-02-09 23:34:00|592.16|589.96|592.05|589.85|592.16|589.96|592.05|589.85|0
1644449650000|2022-02-09 23:34:10|591.81|589.61|591.81|589.61|591.81|589.61|591.81|589.61|0
1644449660000|2022-02-09 23:34:20|592.05|589.85|591.81|589.61|592.05|589.85|591.81|589.61|0
1644449670000|2022-02-09 23:34:30|591.58|589.38|591.58|589.38|591.58|589.38|591.58|589.38|0
1644449680000|2022-02-09 23:34:40|591.81|589.61|591.81|589.61|591.81|589.61|591.81|589.61|0
1644449690000|2022-02-09 23:34:50|592.05|589.85|592.05|589.85|592.05|589.85|592.05|589.85|0
1644449700000|2022-02-09 23:35:00|591.81|589.61|591.81|589.61|591.81|589.61|591.81|589.61|0
1644449710000|2022-02-09 23:35:10|592.05|589.85|592.05|589.85|592.05|589.85|591.81|589.61|0
1644449720000|2022-02-09 23:35:20|592.28|590.08|592.28|590.08|592.28|590.08|592.28|590.08|0
1644449730000|2022-02-09 23:35:30|592.75|590.55|592.75|590.55|592.75|590.55|592.51|590.31|0
1644449740000|2022-02-09 23:35:40|592.51|590.31|592.51|590.31|592.51|590.31|592.51|590.31|0
1644449750000|2022-02-09 23:35:50|592.39|590.19|592.51|590.31|592.51|590.31|592.39|590.19|0
1644449770000|2022-02-09 23:36:10|592.28|590.08|592.28|590.08|592.28|590.08|592.28|590.08|0
1644449780000|2022-02-09 23:36:20|592.39|590.19|592.51|590.31|592.51|590.31|592.39|590.19|0
1644449790000|2022-02-09 23:36:30|592.39|590.19|592.51|590.31|592.51|590.31|592.39|590.19|0
1644449810000|2022-02-09 23:36:50|592.75|590.55|592.75|590.55|592.75|590.55|592.75|590.55|0
1644449820000|2022-02-09 23:37:00|592.98|590.78|592.98|590.78|592.98|590.78|592.98|590.78|0
1644449830000|2022-02-09 23:37:10|593.21|591.01|593.21|591.01|593.21|591.01|593.21|591.01|0
1644449840000|2022-02-09 23:37:20|592.75|590.55|592.75|590.55|592.75|590.55|592.75|590.55|0
1644449850000|2022-02-09 23:37:30|592.86|590.66|592.75|590.55|592.86|590.66|592.75|590.55|0
1644449860000|2022-02-09 23:37:40|592.98|590.78|592.75|590.55|592.98|590.78|592.75|590.55|0
1644449880000|2022-02-09 23:38:00|592.86|590.66|592.86|590.66|592.98|590.78|592.86|590.66|0
1644449890000|2022-02-09 23:38:10|592.98|590.78|592.98|590.78|592.98|590.78|592.98|590.78|0
1644449910000|2022-02-09 23:38:30|593.21|591.01|593.21|591.01|593.21|591.01|593.21|591.01|0
1644449940000|2022-02-09 23:39:00|593.45|591.25|593.56|591.36|593.68|591.48|593.45|591.25|0
1644449950000|2022-02-09 23:39:10|593.45|591.25|593.21|591.01|593.45|591.25|593.21|591.01|0
1644450000000|2022-02-09 23:40:00|593.68|591.48|593.45|591.25|593.68|591.48|593.45|591.25|0
1644450010000|2022-02-09 23:40:10|593.21|591.01|593.09|590.89|593.21|591.01|593.09|590.89|0
1644450020000|2022-02-09 23:40:20|593.21|591.01|592.98|590.78|593.21|591.01|592.98|590.78|0
1644450030000|2022-02-09 23:40:30|592.75|590.55|592.75|590.55|592.75|590.55|592.75|590.55|0
1644450040000|2022-02-09 23:40:40|592.98|590.78|592.98|590.78|592.98|590.78|592.98|590.78|0
1644450050000|2022-02-09 23:40:50|592.86|590.66|592.86|590.66|592.86|590.66|592.86|590.66|0
1644450060000|2022-02-09 23:41:00|592.62|590.42|592.28|590.08|592.62|590.42|592.28|590.08|0
1644450070000|2022-02-09 23:41:10|592.16|589.96|592.04|589.84|592.16|589.96|592.04|589.84|0
1644450080000|2022-02-09 23:41:20|592.28|590.08|592.51|590.31|592.51|590.31|592.28|590.08|0
1644450090000|2022-02-09 23:41:30|592.28|590.08|592.28|590.08|592.28|590.08|592.28|590.08|0
1644450100000|2022-02-09 23:41:40|592.04|589.84|592.04|589.84|592.04|589.84|592.04|589.84|0
1644450110000|2022-02-09 23:41:50|592.28|590.08|592.04|589.84|592.28|590.08|592.04|589.84|0
1644450120000|2022-02-09 23:42:00|591.92|589.72|591.58|589.38|591.92|589.72|591.58|589.38|0
1644450150000|2022-02-09 23:42:30|591.81|589.61|591.81|589.61|591.81|589.61|591.81|589.61|0
1644450160000|2022-02-09 23:42:40|591.69|589.49|591.81|589.61|591.81|589.61|591.58|589.38|0
1644450170000|2022-02-09 23:42:50|591.58|589.38|591.58|589.38|591.58|589.38|591.58|589.38|0
1644450180000|2022-02-09 23:43:00|591.34|589.14|591.34|589.14|591.34|589.14|591.34|589.14|0
1644450190000|2022-02-09 23:43:10|591.58|589.38|591.34|589.14|591.58|589.38|591.34|589.14|0
1644450200000|2022-02-09 23:43:20|591.45|589.25|591.58|589.38|591.58|589.38|591.34|589.14|0
1644450210000|2022-02-09 23:43:30|591.45|589.25|591.22|589.02|591.45|589.25|591.22|589.02|0
1644450220000|2022-02-09 23:43:40|591.11|588.91|591.34|589.14|591.34|589.14|591.11|588.91|0
1644450240000|2022-02-09 23:44:00|591.22|589.02|591.22|589.02|591.22|589.02|591.22|589.02|0
1644450250000|2022-02-09 23:44:10|591.34|589.14|591.34|589.14|591.34|589.14|591.34|589.14|0
1644450260000|2022-02-09 23:44:20|590.87|588.67|590.99|588.79|591.11|588.91|590.87|588.67|0
1644450270000|2022-02-09 23:44:30|590.75|588.55|590.87|588.67|590.87|588.67|590.75|588.55|0
1644450300000|2022-02-09 23:45:00|590.64|588.44|590.87|588.67|590.87|588.67|590.64|588.44|0
1644450310000|2022-02-09 23:45:10|591.11|588.91|591.11|588.91|591.11|588.91|591.11|588.91|0
1644450330000|2022-02-09 23:45:30|590.87|588.67|590.87|588.67|590.99|588.79|590.87|588.67|0
1644450340000|2022-02-09 23:45:40|591.11|588.91|591.11|588.91|591.11|588.91|591.11|588.91|0
1644450360000|2022-02-09 23:46:00|591.22|589.02|591.22|589.02|591.22|589.02|591.22|589.02|0
1644450370000|2022-02-09 23:46:10|591.11|588.91|591.11|588.91|591.11|588.91|591.11|588.91|0
1644450390000|2022-02-09 23:46:30|591.34|589.14|591.34|589.14|591.57|589.37|591.34|589.14|0
1644450410000|2022-02-09 23:46:50|591.11|588.91|591.11|588.91|591.11|588.91|591.11|588.91|0
1644450420000|2022-02-09 23:47:00|591.22|589.02|591.34|589.14|591.34|589.14|591.22|589.02|0
1644450430000|2022-02-09 23:47:10|591.11|588.91|591.11|588.91|591.11|588.91|591.11|588.91|0
1644450460000|2022-02-09 23:47:40|591.34|589.14|591.34|589.14|591.34|589.14|591.34|589.14|0
1644450470000|2022-02-09 23:47:50|591.11|588.91|591.11|588.91|591.11|588.91|591.11|588.91|0
1644450490000|2022-02-09 23:48:10|591.34|589.14|591.34|589.14|591.34|589.14|591.34|589.14|0
1644450500000|2022-02-09 23:48:20|591.11|588.91|591.34|589.14|591.34|589.14|591.11|588.91|0
1644450530000|2022-02-09 23:48:50|591.57|589.37|591.57|589.37|591.57|589.37|591.57|589.37|0
1644450540000|2022-02-09 23:49:00|591.81|589.61|591.81|589.61|591.81|589.61|591.81|589.61|0
1644450560000|2022-02-09 23:49:20|591.57|589.37|591.57|589.37|591.57|589.37|591.57|589.37|0
1644450570000|2022-02-09 23:49:30|591.68|589.48|591.68|589.48|591.68|589.48|591.68|589.48|0
1644450580000|2022-02-09 23:49:40|591.81|589.61|591.81|589.61|591.81|589.61|591.81|589.61|0
1644450600000|2022-02-09 23:50:00|592.15|589.95|592.04|589.84|592.15|589.95|592.04|589.84|0
1644450620000|2022-02-09 23:50:20|591.81|589.61|591.81|589.61|591.81|589.61|591.81|589.61|0
1644450640000|2022-02-09 23:50:40|591.57|589.37|591.57|589.37|591.57|589.37|591.57|589.37|0
1644450650000|2022-02-09 23:50:50|591.68|589.48|591.68|589.48|591.68|589.48|591.68|589.48|0
1644450660000|2022-02-09 23:51:00|591.57|589.37|591.57|589.37|591.57|589.37|591.57|589.37|0
1644450670000|2022-02-09 23:51:10|591.34|589.14|591.34|589.14|591.34|589.14|591.34|589.14|0
1644450680000|2022-02-09 23:51:20|591.22|589.02|591.1|588.9|591.22|589.02|591.1|588.9|0
1644450690000|2022-02-09 23:51:30|590.98|588.78|591.1|588.9|591.1|588.9|590.98|588.78|0
1644450700000|2022-02-09 23:51:40|590.98|588.78|590.87|588.67|590.98|588.78|590.87|588.67|0
1644450720000|2022-02-09 23:52:00|590.64|588.44|590.64|588.44|590.64|588.44|590.64|588.44|0
1644450730000|2022-02-09 23:52:10|590.4|588.2|590.4|588.2|590.4|588.2|590.4|588.2|0
1644450740000|2022-02-09 23:52:20|590.64|588.44|590.64|588.44|590.64|588.44|590.64|588.44|0
1644450750000|2022-02-09 23:52:30|590.87|588.67|590.64|588.44|590.87|588.67|590.64|588.44|0
1644450770000|2022-02-09 23:52:50|590.75|588.55|590.75|588.55|590.75|588.55|590.75|588.55|0
1644450780000|2022-02-09 23:53:00|590.64|588.44|590.4|588.2|590.64|588.44|590.4|588.2|0
1644450800000|2022-02-09 23:53:20|590.64|588.44|590.4|588.2|590.64|588.44|590.4|588.2|0
1644450810000|2022-02-09 23:53:30|590.64|588.44|590.17|587.97|590.64|588.44|590.17|587.97|0
1644450830000|2022-02-09 23:53:50|590.4|588.2|590.51|588.31|590.51|588.31|590.4|588.2|0
1644450840000|2022-02-09 23:54:00|590.64|588.44|590.64|588.44|590.64|588.44|590.4|588.2|0
1644450850000|2022-02-09 23:54:10|590.87|588.67|590.64|588.44|590.87|588.67|590.64|588.44|0
1644450860000|2022-02-09 23:54:20|590.87|588.67|590.87|588.67|590.87|588.67|590.87|588.67|0
1644450870000|2022-02-09 23:54:30|591.1|588.9|590.87|588.67|591.1|588.9|590.87|588.67|0
1644450890000|2022-02-09 23:54:50|590.98|588.78|591.1|588.9|591.1|588.9|590.98|588.78|0
1644450900000|2022-02-09 23:55:00|590.87|588.67|590.64|588.44|590.87|588.67|590.64|588.44|0
1644450910000|2022-02-09 23:55:10|590.87|588.67|591.1|588.9|591.1|588.9|590.87|588.67|0
1644450920000|2022-02-09 23:55:20|590.64|588.44|590.87|588.67|590.87|588.67|590.64|588.44|0
1644450930000|2022-02-09 23:55:30|591.1|588.9|591.1|588.9|591.1|588.9|591.1|588.9|0
1644450950000|2022-02-09 23:55:50|591.34|589.14|591.57|589.37|591.57|589.37|591.34|589.14|0
1644450960000|2022-02-09 23:56:00|591.8|589.6|591.57|589.37|591.8|589.6|591.57|589.37|0
1644450970000|2022-02-09 23:56:10|591.8|589.6|591.8|589.6|591.8|589.6|591.8|589.6|0
1644450980000|2022-02-09 23:56:20|591.91|589.71|592.04|589.84|592.04|589.84|591.91|589.71|0
1644450990000|2022-02-09 23:56:30|592.15|589.95|592.27|590.07|592.27|590.07|592.04|589.84|0
1644451000000|2022-02-09 23:56:40|592.04|589.84|592.04|589.84|592.04|589.84|592.04|589.84|0
1644451020000|2022-02-09 23:57:00|592.27|590.07|592.5|590.3|592.5|590.3|592.27|590.07|0
1644451030000|2022-02-09 23:57:10|592.62|590.42|592.62|590.42|592.74|590.54|592.5|590.3|0
1644451040000|2022-02-09 23:57:20|592.5|590.3|592.27|590.07|592.5|590.3|592.27|590.07|0
1644451050000|2022-02-09 23:57:30|592.5|590.3|592.5|590.3|592.5|590.3|592.27|590.07|0
1644451060000|2022-02-09 23:57:40|592.74|590.54|592.5|590.3|592.74|590.54|592.38|590.18|0
1644451070000|2022-02-09 23:57:50|592.38|590.18|592.5|590.3|592.5|590.3|592.38|590.18|0
1644451080000|2022-02-09 23:58:00|592.27|590.07|592.5|590.3|592.5|590.3|592.27|590.07|0
1644451090000|2022-02-09 23:58:10|592.38|590.18|592.27|590.07|592.38|590.18|592.27|590.07|0
1644451100000|2022-02-09 23:58:20|592.04|589.84|592.04|589.84|592.04|589.84|592.04|589.84|0
1644451110000|2022-02-09 23:58:30|592.15|589.95|592.04|589.84|592.15|589.95|592.04|589.84|0
1644451120000|2022-02-09 23:58:40|592.15|589.95|592.04|589.84|592.15|589.95|592.04|589.84|0
1644451130000|2022-02-09 23:58:50|592.27|590.07|592.5|590.3|592.5|590.3|592.27|590.07|0
1644451140000|2022-02-09 23:59:00|592.74|590.54|592.74|590.54|592.74|590.54|592.74|590.54|0
1644451160000|2022-02-09 23:59:20|592.5|590.3|592.61|590.41|592.74|590.54|592.5|590.3|0
1644451170000|2022-02-09 23:59:30|592.74|590.54|592.74|590.54|592.97|590.77|592.74|590.54|0
1644451180000|2022-02-09 23:59:40|592.97|590.77|592.97|590.77|592.97|590.77|592.97|590.77|0
1644451190000|2022-02-09 23:59:50|592.85|590.65|592.74|590.54|592.85|590.65|592.74|590.54|0
1644451200000|2022-02-10 00:00:00|592.85|590.65|591.57|589.37|592.85|590.65|591.57|589.37|0
1644451210000|2022-02-10 00:00:10|591.33|589.13|591.91|589.71|591.91|589.71|591.33|589.13|0
1644451220000|2022-02-10 00:00:20|592.03|589.83|592.27|590.07|592.27|590.07|592.03|589.83|0
1644451230000|2022-02-10 00:00:30|591.68|589.48|592.03|589.83|592.03|589.83|591.68|589.48|0
1644451240000|2022-02-10 00:00:40|592.15|589.95|592.27|590.07|592.27|590.07|592.03|589.83|0
1644451250000|2022-02-10 00:00:50|591.8|589.6|591.8|589.6|591.8|589.6|591.8|589.6|0
1644451260000|2022-02-10 00:01:00|591.57|589.37|591.57|589.37|591.57|589.37|591.57|589.37|0
1644451270000|2022-02-10 00:01:10|591.33|589.13|591.21|589.01|591.33|589.13|591.1|588.9|0
1644451280000|2022-02-10 00:01:20|591.33|589.13|591.33|589.13|591.33|589.13|591.33|589.13|0
1644451290000|2022-02-10 00:01:30|591.8|589.6|592.03|589.83|592.15|589.95|591.8|589.6|0
1644451300000|2022-02-10 00:01:40|592.15|589.95|592.03|589.83|592.15|589.95|592.03|589.83|0
1644451310000|2022-02-10 00:01:50|591.91|589.71|592.03|589.83|592.03|589.83|591.91|589.71|0
1644451320000|2022-02-10 00:02:00|592.15|589.95|592.03|589.83|592.15|589.95|592.03|589.83|0
1644451330000|2022-02-10 00:02:10|592.27|590.07|592.27|590.07|592.27|590.07|592.27|590.07|0
1644451340000|2022-02-10 00:02:20|592.15|589.95|592.5|590.3|592.5|590.3|592.15|589.95|0
1644451350000|2022-02-10 00:02:30|592.73|590.53|592.97|590.77|593.2|591|592.73|590.53|0
1644451360000|2022-02-10 00:02:40|593.2|591|593.2|591|593.2|591|593.08|590.88|0
1644451370000|2022-02-10 00:02:50|593.08|590.88|593.31|591.11|593.31|591.11|593.08|590.88|0
1644451380000|2022-02-10 00:03:00|593.2|591|593.2|591|593.2|591|592.97|590.77|0
1644451410000|2022-02-10 00:03:30|592.97|590.77|592.97|590.77|593.2|591|592.97|590.77|0
1644451420000|2022-02-10 00:03:40|592.85|590.65|592.73|590.53|592.85|590.65|592.73|590.53|0
1644451430000|2022-02-10 00:03:50|592.97|590.77|592.73|590.53|592.97|590.77|592.73|590.53|0
1644451450000|2022-02-10 00:04:10|592.5|590.3|592.5|590.3|592.61|590.41|592.5|590.3|0
1644451460000|2022-02-10 00:04:20|592.27|590.07|592.27|590.07|592.27|590.07|592.27|590.07|0
1644451470000|2022-02-10 00:04:30|592.5|590.3|592.73|590.53|592.73|590.53|592.5|590.3|0
1644451490000|2022-02-10 00:04:50|592.5|590.3|592.73|590.53|592.73|590.53|592.5|590.3|0
1644451500000|2022-02-10 00:05:00|592.61|590.41|591.91|589.71|592.61|590.41|591.91|589.71|0
1644451510000|2022-02-10 00:05:10|592.03|589.83|592.03|589.83|592.03|589.83|592.03|589.83|0
1644451520000|2022-02-10 00:05:20|592.27|590.07|592.38|590.18|592.38|590.18|592.27|590.07|0
1644451530000|2022-02-10 00:05:30|592.03|589.83|592.38|590.18|592.38|590.18|592.03|589.83|0
1644451540000|2022-02-10 00:05:40|592.5|590.3|592.5|590.3|592.5|590.3|592.5|590.3|0
1644451550000|2022-02-10 00:05:50|592.61|590.41|592.97|590.77|592.97|590.77|592.61|590.41|0
1644451570000|2022-02-10 00:06:10|592.73|590.53|593.08|590.88|593.08|590.88|592.73|590.53|0
1644451580000|2022-02-10 00:06:20|593.2|591|593.43|591.23|593.43|591.23|593.2|591|0
1644451590000|2022-02-10 00:06:30|593.55|591.35|593.55|591.35|593.55|591.35|593.55|591.35|0
1644451600000|2022-02-10 00:06:40|593.67|591.47|593.2|591|593.67|591.47|593.2|591|0
1644451610000|2022-02-10 00:06:50|593.43|591.23|593.2|591|593.43|591.23|593.2|591|0
1644451620000|2022-02-10 00:07:00|593.08|590.88|593.31|591.11|593.31|591.11|593.08|590.88|0
1644451630000|2022-02-10 00:07:10|593.43|591.23|592.73|590.53|593.43|591.23|592.5|590.3|0
1644451640000|2022-02-10 00:07:20|592.5|590.3|592.5|590.3|592.5|590.3|592.5|590.3|0
1644451650000|2022-02-10 00:07:30|592.61|590.41|592.73|590.53|592.84|590.64|592.61|590.41|0
1644451660000|2022-02-10 00:07:40|592.5|590.3|592.26|590.06|592.5|590.3|592.26|590.06|0
1644451670000|2022-02-10 00:07:50|591.8|589.6|591.8|589.6|591.8|589.6|591.56|589.36|0
1644451680000|2022-02-10 00:08:00|591.91|589.71|591.8|589.6|591.91|589.71|591.8|589.6|0
1644451690000|2022-02-10 00:08:10|591.68|589.48|591.56|589.36|591.8|589.6|591.56|589.36|0
1644451700000|2022-02-10 00:08:20|591.44|589.24|591.1|588.9|591.44|589.24|591.1|588.9|0
1644451710000|2022-02-10 00:08:30|591.21|589.01|591.33|589.13|591.33|589.13|591.1|588.9|0
1644451720000|2022-02-10 00:08:40|591.21|589.01|591.21|589.01|591.21|589.01|591.21|589.01|0
1644451730000|2022-02-10 00:08:50|590.97|588.77|590.86|588.66|590.97|588.77|590.86|588.66|0
1644451740000|2022-02-10 00:09:00|590.39|588.19|590.51|588.31|590.51|588.31|590.39|588.19|0
1644451750000|2022-02-10 00:09:10|590.39|588.19|590.39|588.19|590.39|588.19|590.39|588.19|0
1644451760000|2022-02-10 00:09:20|590.51|588.31|590.74|588.54|590.74|588.54|590.39|588.19|0
1644451770000|2022-02-10 00:09:30|591.1|588.9|591.1|588.9|591.1|588.9|590.97|588.77|0
1644451790000|2022-02-10 00:09:50|590.86|588.66|591.1|588.9|591.21|589.01|590.86|588.66|0
1644451800000|2022-02-10 00:10:00|591.56|589.36|591.44|589.24|591.56|589.36|591.44|589.24|0
1644451810000|2022-02-10 00:10:10|591.21|589.01|591.21|589.01|591.21|589.01|591.09|588.89|0
1644451820000|2022-02-10 00:10:20|591.33|589.13|591.33|589.13|591.33|589.13|591.33|589.13|0
1644451830000|2022-02-10 00:10:30|591.09|588.89|591.33|589.13|591.33|589.13|591.09|588.89|0
1644451840000|2022-02-10 00:10:40|591.44|589.24|591.44|589.24|591.44|589.24|591.44|589.24|0
1644451850000|2022-02-10 00:10:50|591.56|589.36|591.33|589.13|591.56|589.36|591.33|589.13|0
1644451860000|2022-02-10 00:11:00|591.09|588.89|591.09|588.89|591.09|588.89|591.09|588.89|0
1644451880000|2022-02-10 00:11:20|591.33|589.13|591.8|589.6|591.8|589.6|591.33|589.13|0
1644451890000|2022-02-10 00:11:30|591.56|589.36|591.56|589.36|591.56|589.36|591.33|589.13|0
1644451900000|2022-02-10 00:11:40|591.33|589.13|591.09|588.89|591.33|589.13|591.09|588.89|0
1644451920000|2022-02-10 00:12:00|591.21|589.01|591.56|589.36|591.56|589.36|591.21|589.01|0
1644451930000|2022-02-10 00:12:10|591.21|589.01|590.86|588.66|591.21|589.01|590.86|588.66|0
1644451940000|2022-02-10 00:12:20|591.09|588.89|590.39|588.19|591.09|588.89|590.39|588.19|0
1644451950000|2022-02-10 00:12:30|590.63|588.43|590.51|588.31|590.63|588.43|590.39|588.19|0
1644451960000|2022-02-10 00:12:40|590.74|588.54|590.39|588.19|590.74|588.54|590.39|588.19|0
1644451970000|2022-02-10 00:12:50|590.27|588.07|590.27|588.07|590.27|588.07|590.27|588.07|0
1644451980000|2022-02-10 00:13:00|590.16|587.96|590.16|587.96|590.16|587.96|590.16|587.96|0
1644451990000|2022-02-10 00:13:10|589.93|587.73|589.93|587.73|590.16|587.96|589.93|587.73|0
1644452000000|2022-02-10 00:13:20|589.69|587.49|589.69|587.49|589.69|587.49|589.69|587.49|0
1644452010000|2022-02-10 00:13:30|589.8|587.6|589.69|587.49|589.8|587.6|589.46|587.26|0
1644452020000|2022-02-10 00:13:40|589.93|587.73|589.93|587.73|589.93|587.73|589.93|587.73|0
1644452030000|2022-02-10 00:13:50|589.8|587.6|589.69|587.49|589.93|587.73|589.69|587.49|0
1644452040000|2022-02-10 00:14:00|589.93|587.73|589.93|587.73|589.93|587.73|589.93|587.73|0
1644452060000|2022-02-10 00:14:20|589.69|587.49|589.69|587.49|589.93|587.73|589.69|587.49|0
1644452070000|2022-02-10 00:14:30|589.57|587.37|589.69|587.49|589.69|587.49|589.57|587.37|0
1644452080000|2022-02-10 00:14:40|589.46|587.26|589.46|587.26|589.46|587.26|589.46|587.26|0
1644452090000|2022-02-10 00:14:50|589.57|587.37|589.69|587.49|589.69|587.49|589.46|587.26|0
1644452110000|2022-02-10 00:15:10|589.46|587.26|589.46|587.26|589.46|587.26|589.22|587.02|0
1644452140000|2022-02-10 00:15:40|589.57|587.37|589.46|587.26|589.57|587.37|589.46|587.26|0
1644452150000|2022-02-10 00:15:50|589.22|587.02|589.22|587.02|589.22|587.02|589.22|587.02|0
1644452160000|2022-02-10 00:16:00|589.69|587.49|589.92|587.72|589.92|587.72|589.69|587.49|0
1644452170000|2022-02-10 00:16:10|589.69|587.49|589.92|587.72|589.92|587.72|589.69|587.49|0
1644452180000|2022-02-10 00:16:20|589.8|587.6|589.92|587.72|589.92|587.72|589.69|587.49|0
1644452190000|2022-02-10 00:16:30|589.69|587.49|589.92|587.72|589.92|587.72|589.69|587.49|0
1644452200000|2022-02-10 00:16:40|589.69|587.49|589.46|587.26|589.92|587.72|589.46|587.26|0
1644452210000|2022-02-10 00:16:50|589.22|587.02|589.22|587.02|589.22|587.02|589.22|587.02|0
1644452220000|2022-02-10 00:17:00|589.46|587.26|589.69|587.49|589.69|587.49|589.46|587.26|0
1644452230000|2022-02-10 00:17:10|589.92|587.72|589.92|587.72|589.92|587.72|589.92|587.72|0
1644452240000|2022-02-10 00:17:20|589.46|587.26|589.46|587.26|589.57|587.37|589.46|587.26|0
1644452260000|2022-02-10 00:17:40|589.22|587.02|589.22|587.02|589.22|587.02|589.22|587.02|0
1644452270000|2022-02-10 00:17:50|589.46|587.26|589.46|587.26|589.46|587.26|589.34|587.14|0
1644452280000|2022-02-10 00:18:00|589.22|587.02|589.22|587.02|589.34|587.14|589.22|587.02|0
1644452290000|2022-02-10 00:18:10|588.99|586.79|588.99|586.79|588.99|586.79|588.99|586.79|0
1644452300000|2022-02-10 00:18:20|589.22|587.02|588.99|586.79|589.22|587.02|588.99|586.79|0
1644452310000|2022-02-10 00:18:30|588.52|586.32|588.87|586.67|588.87|586.67|588.52|586.32|0
1644452320000|2022-02-10 00:18:40|588.76|586.56|588.76|586.56|588.76|586.56|588.52|586.32|0
1644452370000|2022-02-10 00:19:30|588.52|586.32|588.76|586.56|588.76|586.56|588.52|586.32|0
1644452380000|2022-02-10 00:19:40|588.52|586.32|588.52|586.32|588.52|586.32|588.52|586.32|0
1644452390000|2022-02-10 00:19:50|588.63|586.43|588.29|586.09|588.63|586.43|588.29|586.09|0
1644452400000|2022-02-10 00:20:00|588.4|586.2|588.29|586.09|588.4|586.2|588.29|586.09|0
1644452410000|2022-02-10 00:20:10|588.52|586.32|588.76|586.56|588.76|586.56|588.52|586.32|0
1644452430000|2022-02-10 00:20:30|588.99|586.79|588.99|586.79|588.99|586.79|588.99|586.79|0
1644452440000|2022-02-10 00:20:40|589.1|586.9|589.1|586.9|589.1|586.9|589.1|586.9|0
1644452450000|2022-02-10 00:20:50|588.99|586.79|589.22|587.02|589.22|587.02|588.99|586.79|0
1644452460000|2022-02-10 00:21:00|588.99|586.79|588.52|586.32|588.99|586.79|588.29|586.09|0
1644452470000|2022-02-10 00:21:10|588.4|586.2|588.52|586.32|588.75|586.55|588.4|586.2|0
1644452480000|2022-02-10 00:21:20|588.63|586.43|588.63|586.43|588.63|586.43|588.52|586.32|0
1644452490000|2022-02-10 00:21:30|588.75|586.55|588.75|586.55|588.75|586.55|588.75|586.55|0
1644452500000|2022-02-10 00:21:40|588.99|586.79|589.22|587.02|589.22|587.02|588.99|586.79|0
1644452510000|2022-02-10 00:21:50|589.1|586.9|589.22|587.02|589.22|587.02|589.1|586.9|0
1644452530000|2022-02-10 00:22:10|589.45|587.25|589.22|587.02|589.45|587.25|589.22|587.02|0
1644452550000|2022-02-10 00:22:30|589.45|587.25|589.22|587.02|589.45|587.25|589.22|587.02|0
1644452560000|2022-02-10 00:22:40|589.45|587.25|589.45|587.25|589.45|587.25|589.45|587.25|0
1644452570000|2022-02-10 00:22:50|589.22|587.02|589.22|587.02|589.22|587.02|589.22|587.02|0
1644452580000|2022-02-10 00:23:00|589.33|587.13|589.45|587.25|589.45|587.25|589.33|587.13|0
1644452630000|2022-02-10 00:23:50|589.22|587.02|589.45|587.25|589.45|587.25|589.22|587.02|0
1644452640000|2022-02-10 00:24:00|589.69|587.49|589.69|587.49|589.69|587.49|589.69|587.49|0
1644452650000|2022-02-10 00:24:10|589.8|587.6|589.92|587.72|589.92|587.72|589.8|587.6|0
1644452660000|2022-02-10 00:24:20|590.15|587.95|590.39|588.19|590.39|588.19|590.15|587.95|0
1644452670000|2022-02-10 00:24:30|590.15|587.95|589.92|587.72|590.15|587.95|589.92|587.72|0
1644452680000|2022-02-10 00:24:40|590.39|588.19|590.39|588.19|590.39|588.19|590.39|588.19|0
1644452690000|2022-02-10 00:24:50|590.5|588.3|590.5|588.3|590.5|588.3|590.5|588.3|0
1644452700000|2022-02-10 00:25:00|590.39|588.19|590.39|588.19|590.62|588.42|590.39|588.19|0
1644452710000|2022-02-10 00:25:10|590.15|587.95|590.27|588.07|590.39|588.19|590.15|587.95|0
1644452720000|2022-02-10 00:25:20|590.39|588.19|590.39|588.19|590.39|588.19|590.39|588.19|0
1644452730000|2022-02-10 00:25:30|590.15|587.95|590.15|587.95|590.15|587.95|590.15|587.95|0
1644452740000|2022-02-10 00:25:40|590.27|588.07|590.26|588.06|590.27|588.07|590.15|587.95|0
1644452750000|2022-02-10 00:25:50|590.39|588.19|590.39|588.19|590.39|588.19|590.39|588.19|0
1644452760000|2022-02-10 00:26:00|590.5|588.3|590.62|588.42|590.62|588.42|590.5|588.3|0
1644452770000|2022-02-10 00:26:10|590.39|588.19|590.62|588.42|590.62|588.42|590.39|588.19|0
1644452780000|2022-02-10 00:26:20|590.39|588.19|590.39|588.19|590.39|588.19|590.39|588.19|0
1644452790000|2022-02-10 00:26:30|590.5|588.3|590.62|588.42|590.62|588.42|590.5|588.3|0
1644452800000|2022-02-10 00:26:40|590.39|588.19|590.5|588.3|590.5|588.3|590.39|588.19|0
1644452810000|2022-02-10 00:26:50|590.39|588.19|590.15|587.95|590.39|588.19|590.15|587.95|0
1644452820000|2022-02-10 00:27:00|590.39|588.19|590.39|588.19|590.39|588.19|590.39|588.19|0
1644452840000|2022-02-10 00:27:20|590.15|587.95|590.15|587.95|590.15|587.95|590.15|587.95|0
1644452850000|2022-02-10 00:27:30|589.92|587.72|589.92|587.72|589.92|587.72|589.92|587.72|0
1644452860000|2022-02-10 00:27:40|590.15|587.95|590.15|587.95|590.15|587.95|590.15|587.95|0
1644452880000|2022-02-10 00:28:00|590.26|588.06|590.39|588.19|590.39|588.19|590.26|588.06|0
1644452890000|2022-02-10 00:28:10|590.5|588.3|590.39|588.19|590.5|588.3|590.39|588.19|0
1644452900000|2022-02-10 00:28:20|590.26|588.06|590.38|588.18|590.39|588.19|590.26|588.06|0
1644452910000|2022-02-10 00:28:30|590.26|588.06|590.15|587.95|590.26|588.06|590.15|587.95|0
1644452920000|2022-02-10 00:28:40|590.38|588.18|590.15|587.95|590.38|588.18|590.15|587.95|0
1644452960000|2022-02-10 00:29:20|590.26|588.06|590.38|588.18|590.38|588.18|590.26|588.06|0
1644452980000|2022-02-10 00:29:40|590.62|588.42|590.62|588.42|590.62|588.42|590.62|588.42|0
1644453020000|2022-02-10 00:30:20|590.73|588.53|590.62|588.42|590.73|588.53|590.62|588.42|0
1644453030000|2022-02-10 00:30:30|590.73|588.53|590.85|588.65|590.85|588.65|590.73|588.53|0
1644453040000|2022-02-10 00:30:40|591.08|588.88|591.08|588.88|591.08|588.88|591.08|588.88|0
1644453060000|2022-02-10 00:31:00|591.32|589.12|591.32|589.12|591.32|589.12|591.32|589.12|0
1644453090000|2022-02-10 00:31:30|591.55|589.35|591.32|589.12|591.55|589.35|591.32|589.12|0
1644453100000|2022-02-10 00:31:40|591.2|589|591.08|588.88|591.2|589|591.08|588.88|0
1644453110000|2022-02-10 00:31:50|591.2|589|591.32|589.12|591.32|589.12|591.2|589|0
1644453120000|2022-02-10 00:32:00|591.08|588.88|591.08|588.88|591.08|588.88|591.08|588.88|0
1644453130000|2022-02-10 00:32:10|590.85|588.65|590.62|588.42|590.85|588.65|590.62|588.42|0
1644453140000|2022-02-10 00:32:20|590.38|588.18|590.38|588.18|590.38|588.18|590.38|588.18|0
1644453150000|2022-02-10 00:32:30|590.15|587.95|590.62|588.42|590.62|588.42|590.15|587.95|0
1644453170000|2022-02-10 00:32:50|590.38|588.18|590.38|588.18|590.38|588.18|590.38|588.18|0
1644453190000|2022-02-10 00:33:10|590.15|587.95|590.38|588.18|590.38|588.18|590.15|587.95|0
1644453200000|2022-02-10 00:33:20|590.15|587.95|590.15|587.95|590.15|587.95|590.15|587.95|0
1644453210000|2022-02-10 00:33:30|590.38|588.18|590.38|588.18|590.38|588.18|590.38|588.18|0
1644453220000|2022-02-10 00:33:40|590.26|588.06|590.15|587.95|590.38|588.18|590.15|587.95|0
1644453230000|2022-02-10 00:33:50|589.92|587.72|589.92|587.72|589.92|587.72|589.92|587.72|0
1644453240000|2022-02-10 00:34:00|590.03|587.83|590.15|587.95|590.15|587.95|590.03|587.83|0
1644453250000|2022-02-10 00:34:10|589.92|587.72|589.92|587.72|589.92|587.72|589.92|587.72|0
1644453260000|2022-02-10 00:34:20|589.91|587.71|589.68|587.48|589.91|587.71|589.68|587.48|0
1644453270000|2022-02-10 00:34:30|589.91|587.71|589.91|587.71|589.91|587.71|589.91|587.71|0
1644453280000|2022-02-10 00:34:40|590.15|587.95|589.91|587.71|590.15|587.95|589.91|587.71|0
1644453300000|2022-02-10 00:35:00|589.68|587.48|589.68|587.48|589.68|587.48|589.68|587.48|0
1644453310000|2022-02-10 00:35:10|589.79|587.59|589.45|587.25|589.79|587.59|589.45|587.25|0
1644453330000|2022-02-10 00:35:30|589.68|587.48|589.91|587.71|589.91|587.71|589.68|587.48|0
1644453340000|2022-02-10 00:35:40|589.68|587.48|589.68|587.48|589.68|587.48|589.68|587.48|0
1644453350000|2022-02-10 00:35:50|589.79|587.59|589.91|587.71|589.91|587.71|589.79|587.59|0
1644453360000|2022-02-10 00:36:00|589.68|587.48|589.68|587.48|589.68|587.48|589.68|587.48|0
1644453370000|2022-02-10 00:36:10|589.79|587.59|589.91|587.71|589.91|587.71|589.79|587.59|0
1644453380000|2022-02-10 00:36:20|590.15|587.95|590.38|588.18|590.38|588.18|590.15|587.95|0
1644453390000|2022-02-10 00:36:30|590.85|588.65|590.85|588.65|590.85|588.65|590.85|588.65|0
1644453400000|2022-02-10 00:36:40|590.61|588.41|590.15|587.95|590.61|588.41|590.15|587.95|0
1644453410000|2022-02-10 00:36:50|589.91|587.71|589.91|587.71|589.91|587.71|589.91|587.71|0
1644453430000|2022-02-10 00:37:10|590.15|587.95|590.15|587.95|590.15|587.95|590.15|587.95|0
1644453440000|2022-02-10 00:37:20|589.91|587.71|589.91|587.71|589.91|587.71|589.91|587.71|0
1644453450000|2022-02-10 00:37:30|590.15|587.95|590.38|588.18|590.38|588.18|590.15|587.95|0
1644453460000|2022-02-10 00:37:40|590.15|587.95|590.15|587.95|590.15|587.95|590.15|587.95|0
1644453470000|2022-02-10 00:37:50|590.26|588.06|590.38|588.18|590.38|588.18|590.26|588.06|0
1644453480000|2022-02-10 00:38:00|590.26|588.06|590.26|588.06|590.26|588.06|590.15|587.95|0
1644453490000|2022-02-10 00:38:10|590.38|588.18|590.38|588.18|590.38|588.18|590.26|588.06|0
1644453510000|2022-02-10 00:38:30|590.61|588.41|591.08|588.88|591.08|588.88|590.61|588.41|0
1644453520000|2022-02-10 00:38:40|590.85|588.65|590.85|588.65|590.85|588.65|590.73|588.53|0
1644453530000|2022-02-10 00:38:50|590.73|588.53|590.61|588.41|590.73|588.53|590.61|588.41|0
1644453540000|2022-02-10 00:39:00|590.38|588.18|590.38|588.18|590.38|588.18|590.38|588.18|0
1644453570000|2022-02-10 00:39:30|590.61|588.41|590.15|587.95|590.61|588.41|590.15|587.95|0
1644453580000|2022-02-10 00:39:40|589.79|587.59|589.91|587.71|589.91|587.71|589.79|587.59|0
1644453590000|2022-02-10 00:39:50|590.02|587.82|589.68|587.48|590.02|587.82|589.68|587.48|0
1644453610000|2022-02-10 00:40:10|589.91|587.71|589.91|587.71|589.91|587.71|589.91|587.71|0
1644453620000|2022-02-10 00:40:20|589.68|587.48|589.44|587.24|589.68|587.48|589.44|587.24|0
1644453630000|2022-02-10 00:40:30|589.68|587.48|589.68|587.48|589.68|587.48|589.68|587.48|0
1644453660000|2022-02-10 00:41:00|589.44|587.24|589.44|587.24|589.56|587.36|589.44|587.24|0
1644453670000|2022-02-10 00:41:10|589.56|587.36|589.68|587.48|589.68|587.48|589.56|587.36|0
1644453690000|2022-02-10 00:41:30|589.91|587.71|589.68|587.48|589.91|587.71|589.68|587.48|0
1644453710000|2022-02-10 00:41:50|589.79|587.59|589.91|587.71|589.91|587.71|589.68|587.48|0
1644453720000|2022-02-10 00:42:00|589.68|587.48|589.91|587.71|589.91|587.71|589.68|587.48|0
1644453730000|2022-02-10 00:42:10|589.79|587.59|589.91|587.71|589.91|587.71|589.79|587.59|0
1644453760000|2022-02-10 00:42:40|590.14|587.94|590.14|587.94|590.14|587.94|590.14|587.94|0
1644453780000|2022-02-10 00:43:00|590.38|588.18|590.38|588.18|590.38|588.18|590.26|588.06|0
1644453800000|2022-02-10 00:43:20|590.49|588.29|590.49|588.29|590.49|588.29|590.49|588.29|0
1644453810000|2022-02-10 00:43:30|590.38|588.18|590.14|587.94|590.38|588.18|590.14|587.94|0
1644453820000|2022-02-10 00:43:40|589.91|587.71|589.91|587.71|590.02|587.82|589.91|587.71|0
1644453830000|2022-02-10 00:43:50|589.68|587.48|589.68|587.48|589.68|587.48|589.68|587.48|0
1644453840000|2022-02-10 00:44:00|589.44|587.24|589.21|587.01|589.44|587.24|589.21|587.01|0
1644453860000|2022-02-10 00:44:20|589.32|587.12|589.32|587.12|589.32|587.12|589.32|587.12|0
1644453870000|2022-02-10 00:44:30|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644453880000|2022-02-10 00:44:40|589.44|587.24|589.68|587.48|589.68|587.48|589.44|587.24|0
1644453890000|2022-02-10 00:44:50|589.44|587.24|589.44|587.24|589.44|587.24|589.44|587.24|0
1644453900000|2022-02-10 00:45:00|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644453920000|2022-02-10 00:45:20|588.98|586.78|588.98|586.78|588.98|586.78|588.98|586.78|0
1644453930000|2022-02-10 00:45:30|589.09|586.89|588.98|586.78|589.21|587.01|588.98|586.78|0
1644453940000|2022-02-10 00:45:40|589.44|587.24|589.44|587.24|589.44|587.24|589.44|587.24|0
1644453990000|2022-02-10 00:46:30|589.68|587.48|589.68|587.48|589.68|587.48|589.68|587.48|0
1644454000000|2022-02-10 00:46:40|589.44|587.24|589.55|587.35|589.55|587.35|589.44|587.24|0
1644454010000|2022-02-10 00:46:50|589.44|587.24|589.44|587.24|589.44|587.24|589.44|587.24|0
1644454020000|2022-02-10 00:47:00|589.68|587.48|589.67|587.47|589.68|587.48|589.67|587.47|0
1644454030000|2022-02-10 00:47:10|589.44|587.24|589.44|587.24|589.44|587.24|589.44|587.24|0
1644454040000|2022-02-10 00:47:20|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644454050000|2022-02-10 00:47:30|588.97|586.77|588.97|586.77|588.97|586.77|588.97|586.77|0
1644454060000|2022-02-10 00:47:40|588.74|586.54|588.74|586.54|588.74|586.54|588.51|586.31|0
1644454070000|2022-02-10 00:47:50|588.97|586.77|588.97|586.77|588.97|586.77|588.97|586.77|0
1644454090000|2022-02-10 00:48:10|588.74|586.54|588.74|586.54|588.74|586.54|588.74|586.54|0
1644454100000|2022-02-10 00:48:20|588.62|586.42|588.51|586.31|588.74|586.54|588.51|586.31|0
1644454110000|2022-02-10 00:48:30|588.62|586.42|588.62|586.42|588.74|586.54|588.62|586.42|0
1644454120000|2022-02-10 00:48:40|588.51|586.31|588.27|586.07|588.51|586.31|588.27|586.07|0
1644454130000|2022-02-10 00:48:50|587.81|585.61|588.04|585.84|588.04|585.84|587.81|585.61|0
1644454140000|2022-02-10 00:49:00|587.81|585.61|587.57|585.37|587.81|585.61|587.57|585.37|0
1644454150000|2022-02-10 00:49:10|587.34|585.14|587.69|585.49|587.81|585.61|587.34|585.14|0
1644454160000|2022-02-10 00:49:20|587.57|585.37|587.81|585.61|587.81|585.61|587.57|585.37|0
1644454170000|2022-02-10 00:49:30|587.92|585.72|587.57|585.37|587.92|585.72|587.57|585.37|0
1644454180000|2022-02-10 00:49:40|587.69|585.49|587.69|585.49|587.69|585.49|587.69|585.49|0
1644454190000|2022-02-10 00:49:50|587.81|585.61|588.04|585.84|588.04|585.84|587.81|585.61|0
1644454200000|2022-02-10 00:50:00|587.81|585.61|587.81|585.61|587.81|585.61|587.81|585.61|0
1644454210000|2022-02-10 00:50:10|588.04|585.84|588.04|585.84|588.04|585.84|587.81|585.61|0
1644454220000|2022-02-10 00:50:20|587.92|585.72|587.92|585.72|588.04|585.84|587.92|585.72|0
1644454230000|2022-02-10 00:50:30|587.57|585.37|587.34|585.14|587.57|585.37|587.34|585.14|0
1644454240000|2022-02-10 00:50:40|587.57|585.37|587.57|585.37|587.57|585.37|587.57|585.37|0
1644454250000|2022-02-10 00:50:50|587.81|585.61|587.81|585.61|587.81|585.61|587.68|585.48|0
1644454260000|2022-02-10 00:51:00|587.68|585.48|587.57|585.37|587.68|585.48|587.57|585.37|0
1644454270000|2022-02-10 00:51:10|587.68|585.48|587.57|585.37|587.68|585.48|587.57|585.37|0
1644454280000|2022-02-10 00:51:20|587.68|585.48|587.68|585.48|587.68|585.48|587.68|585.48|0
1644454290000|2022-02-10 00:51:30|587.81|585.61|587.81|585.61|587.81|585.61|587.81|585.61|0
1644454310000|2022-02-10 00:51:50|588.04|585.84|588.04|585.84|588.04|585.84|588.04|585.84|0
1644454330000|2022-02-10 00:52:10|587.57|585.37|587.57|585.37|587.57|585.37|587.34|585.14|0
1644454350000|2022-02-10 00:52:30|587.34|585.14|586.87|584.67|587.34|585.14|586.87|584.67|0
1644454370000|2022-02-10 00:52:50|586.64|584.44|586.87|584.67|586.87|584.67|586.64|584.44|0
1644454380000|2022-02-10 00:53:00|586.64|584.44|586.87|584.67|586.87|584.67|586.64|584.44|0
1644454390000|2022-02-10 00:53:10|586.75|584.55|586.41|584.21|586.87|584.67|586.41|584.21|0
1644454400000|2022-02-10 00:53:20|586.64|584.44|586.41|584.21|586.64|584.44|586.41|584.21|0
1644454410000|2022-02-10 00:53:30|586.52|584.32|586.52|584.32|586.52|584.32|586.52|584.32|0
1644454420000|2022-02-10 00:53:40|586.64|584.44|586.64|584.44|586.64|584.44|586.64|584.44|0
1644454430000|2022-02-10 00:53:50|586.41|584.21|586.64|584.44|586.64|584.44|586.41|584.21|0
1644454440000|2022-02-10 00:54:00|586.52|584.32|586.64|584.44|586.64|584.44|586.52|584.32|0
1644454450000|2022-02-10 00:54:10|586.87|584.67|586.87|584.67|586.87|584.67|586.64|584.44|0
1644454460000|2022-02-10 00:54:20|586.75|584.55|586.98|584.78|586.98|584.78|586.75|584.55|0
1644454470000|2022-02-10 00:54:30|586.64|584.44|586.4|584.2|586.64|584.44|586.4|584.2|0
1644454480000|2022-02-10 00:54:40|586.52|584.32|586.4|584.2|586.52|584.32|586.4|584.2|0
1644454500000|2022-02-10 00:55:00|586.28|584.08|586.87|584.67|586.87|584.67|586.17|583.97|0
1644454510000|2022-02-10 00:55:10|586.64|584.44|586.64|584.44|586.64|584.44|586.64|584.44|0
1644454520000|2022-02-10 00:55:20|586.75|584.55|586.75|584.55|586.75|584.55|586.75|584.55|0
1644454530000|2022-02-10 00:55:30|586.87|584.67|586.87|584.67|586.87|584.67|586.87|584.67|0
1644454550000|2022-02-10 00:55:50|587.1|584.9|587.34|585.14|587.34|585.14|587.1|584.9|0
1644454570000|2022-02-10 00:56:10|587.22|585.02|587.1|584.9|587.22|585.02|587.1|584.9|0
1644454580000|2022-02-10 00:56:20|586.98|584.78|587.1|584.9|587.1|584.9|586.98|584.78|0
1644454590000|2022-02-10 00:56:30|587.22|585.02|587.34|585.14|587.34|585.14|587.22|585.02|0
1644454600000|2022-02-10 00:56:40|587.1|584.9|587.57|585.37|587.57|585.37|587.1|584.9|0
1644454610000|2022-02-10 00:56:50|587.45|585.25|587.34|585.14|587.57|585.37|587.34|585.14|0
1644454640000|2022-02-10 00:57:20|587.1|584.9|587.1|584.9|587.1|584.9|587.1|584.9|0
1644454650000|2022-02-10 00:57:30|586.87|584.67|586.87|584.67|586.87|584.67|586.87|584.67|0
1644454660000|2022-02-10 00:57:40|587.1|584.9|586.87|584.67|587.1|584.9|586.87|584.67|0
1644454670000|2022-02-10 00:57:50|586.64|584.44|586.64|584.44|586.64|584.44|586.64|584.44|0
1644454690000|2022-02-10 00:58:10|586.4|584.2|586.4|584.2|586.4|584.2|586.4|584.2|0
1644454710000|2022-02-10 00:58:30|586.17|583.97|585.94|583.74|586.17|583.97|585.94|583.74|0
1644454720000|2022-02-10 00:58:40|586.17|583.97|586.4|584.2|586.4|584.2|586.17|583.97|0
1644454730000|2022-02-10 00:58:50|586.64|584.44|586.4|584.2|586.64|584.44|586.4|584.2|0
1644454740000|2022-02-10 00:59:00|586.28|584.08|586.28|584.08|586.28|584.08|586.28|584.08|0
1644454750000|2022-02-10 00:59:10|586.17|583.97|586.4|584.2|586.4|584.2|586.17|583.97|0
1644454760000|2022-02-10 00:59:20|586.17|583.97|586.17|583.97|586.4|584.2|586.17|583.97|0
1644454770000|2022-02-10 00:59:30|586.28|584.08|586.4|584.2|586.4|584.2|586.17|583.97|0
1644454780000|2022-02-10 00:59:40|586.28|584.08|586.17|583.97|586.28|584.08|586.17|583.97|0
1644454790000|2022-02-10 00:59:50|585.94|583.74|585.94|583.74|585.94|583.74|585.94|583.74|0
1644454800000|2022-02-10 01:00:00|586.4|584.2|586.05|583.85|586.4|584.2|586.05|583.85|0
1644454810000|2022-02-10 01:00:10|585.94|583.74|585.81|583.61|585.94|583.74|585.7|583.5|0
1644454820000|2022-02-10 01:00:20|585.94|583.74|585.47|583.27|585.94|583.74|585.47|583.27|0
1644454830000|2022-02-10 01:00:30|585.35|583.15|585|582.8|585.35|583.15|585|582.8|0
1644454840000|2022-02-10 01:00:40|584.77|582.57|585.11|582.91|585.11|582.91|584.77|582.57|0
1644454850000|2022-02-10 01:00:50|585|582.8|585.47|583.27|585.47|583.27|585|582.8|0
1644454860000|2022-02-10 01:01:00|585.24|583.04|585|582.8|585.24|583.04|585|582.8|0
1644454870000|2022-02-10 01:01:10|584.77|582.57|585|582.8|585|582.8|584.77|582.57|0
1644454880000|2022-02-10 01:01:20|585.11|582.91|585.24|583.04|585.24|583.04|585.11|582.91|0
1644454890000|2022-02-10 01:01:30|585.47|583.27|585.58|583.38|585.7|583.5|585.35|583.15|0
1644454900000|2022-02-10 01:01:40|585.7|583.5|585.7|583.5|585.7|583.5|585.7|583.5|0
1644454920000|2022-02-10 01:02:00|585.47|583.27|585.47|583.27|585.47|583.27|585.47|583.27|0
1644454930000|2022-02-10 01:02:10|585.11|582.91|584.88|582.68|585.11|582.91|584.88|582.68|0
1644454940000|2022-02-10 01:02:20|584.77|582.57|584.54|582.34|584.88|582.68|584.54|582.34|0
1644454960000|2022-02-10 01:02:40|584.65|582.45|585|582.8|585|582.8|584.65|582.45|0
1644454970000|2022-02-10 01:02:50|584.77|582.57|584.77|582.57|584.77|582.57|584.77|582.57|0
1644454980000|2022-02-10 01:03:00|584.88|582.68|585|582.8|585|582.8|584.88|582.68|0
1644454990000|2022-02-10 01:03:10|584.77|582.57|584.77|582.57|584.77|582.57|584.77|582.57|0
1644455000000|2022-02-10 01:03:20|584.88|582.68|585|582.8|585|582.8|584.88|582.68|0
1644455010000|2022-02-10 01:03:30|585.23|583.03|585.23|583.03|585.23|583.03|585.23|583.03|0
1644455020000|2022-02-10 01:03:40|585.47|583.27|585.47|583.27|585.47|583.27|585.47|583.27|0
1644455030000|2022-02-10 01:03:50|585.7|583.5|585.47|583.27|585.7|583.5|585.47|583.27|0
1644455040000|2022-02-10 01:04:00|585.7|583.5|585.7|583.5|585.7|583.5|585.7|583.5|0
1644455060000|2022-02-10 01:04:20|585.47|583.27|585.47|583.27|585.47|583.27|585.35|583.15|0
1644455070000|2022-02-10 01:04:30|585.23|583.03|585.23|583.03|585.47|583.27|585.23|583.03|0
1644455080000|2022-02-10 01:04:40|585.47|583.27|585.47|583.27|585.47|583.27|585.47|583.27|0
1644455100000|2022-02-10 01:05:00|585.35|583.15|585.47|583.27|585.47|583.27|585.23|583.03|0
1644455110000|2022-02-10 01:05:10|585.23|583.03|585.11|582.91|585.23|583.03|585|582.8|0
1644455120000|2022-02-10 01:05:20|585.23|583.03|585.23|583.03|585.23|583.03|585.23|583.03|0
1644455130000|2022-02-10 01:05:30|585.47|583.27|585.47|583.27|585.47|583.27|585.47|583.27|0
1644455140000|2022-02-10 01:05:40|585.23|583.03|585.23|583.03|585.23|583.03|585.23|583.03|0
1644455150000|2022-02-10 01:05:50|585.47|583.27|585.23|583.03|585.47|583.27|585.23|583.03|0
1644455160000|2022-02-10 01:06:00|585.11|582.91|585.23|583.03|585.23|583.03|585|582.8|0
1644455180000|2022-02-10 01:06:20|585.47|583.27|585.34|583.14|585.47|583.27|585.34|583.14|0
1644455190000|2022-02-10 01:06:30|585.47|583.27|585.47|583.27|585.47|583.27|585.47|583.27|0
1644455210000|2022-02-10 01:06:50|585.7|583.5|585.47|583.27|585.7|583.5|585.47|583.27|0
1644455220000|2022-02-10 01:07:00|585.23|583.03|585.23|583.03|585.23|583.03|585.23|583.03|0
1644455230000|2022-02-10 01:07:10|585.47|583.27|585.47|583.27|585.47|583.27|585.47|583.27|0
1644455240000|2022-02-10 01:07:20|585.34|583.14|585.7|583.5|585.7|583.5|585.34|583.14|0
1644455250000|2022-02-10 01:07:30|585.58|583.38|585.58|583.38|585.7|583.5|585.47|583.27|0
1644455260000|2022-02-10 01:07:40|585.47|583.27|585.7|583.5|585.7|583.5|585.47|583.27|0
1644455270000|2022-02-10 01:07:50|585.93|583.73|585.93|583.73|585.93|583.73|585.93|583.73|0
1644455280000|2022-02-10 01:08:00|586.16|583.96|586.04|583.84|586.16|583.96|585.93|583.73|0
1644455290000|2022-02-10 01:08:10|586.16|583.96|586.04|583.84|586.16|583.96|585.93|583.73|0
1644455300000|2022-02-10 01:08:20|585.93|583.73|585.93|583.73|585.93|583.73|585.93|583.73|0
1644455310000|2022-02-10 01:08:30|585.7|583.5|585.46|583.26|585.7|583.5|585.46|583.26|0
1644455320000|2022-02-10 01:08:40|585.34|583.14|585.7|583.5|585.7|583.5|585.34|583.14|0
1644455330000|2022-02-10 01:08:50|585.81|583.61|585.93|583.73|585.93|583.73|585.81|583.61|0
1644455350000|2022-02-10 01:09:10|585.7|583.5|585.7|583.5|585.7|583.5|585.7|583.5|0
1644455360000|2022-02-10 01:09:20|585.58|583.38|585.58|583.38|585.58|583.38|585.46|583.26|0
1644455370000|2022-02-10 01:09:30|585.46|583.26|585.7|583.5|585.7|583.5|585.46|583.26|0
1644455400000|2022-02-10 01:10:00|585.46|583.26|585.46|583.26|585.46|583.26|585.46|583.26|0
1644455410000|2022-02-10 01:10:10|585.23|583.03|585|582.8|585.23|583.03|585|582.8|0
1644455420000|2022-02-10 01:10:20|585.34|583.14|585.46|583.26|585.46|583.26|585.34|583.14|0
1644455430000|2022-02-10 01:10:30|585.34|583.14|585.46|583.26|585.46|583.26|585.34|583.14|0
1644455440000|2022-02-10 01:10:40|585.58|583.38|585.46|583.26|585.58|583.38|585.46|583.26|0
1644455450000|2022-02-10 01:10:50|585.7|583.5|585.93|583.73|585.93|583.73|585.7|583.5|0
1644455460000|2022-02-10 01:11:00|585.7|583.5|585.7|583.5|585.7|583.5|585.7|583.5|0
1644455470000|2022-02-10 01:11:10|585.58|583.38|585.23|583.03|585.58|583.38|585.23|583.03|0
1644455490000|2022-02-10 01:11:30|585|582.8|585|582.8|585|582.8|585|582.8|0
1644455510000|2022-02-10 01:11:50|584.76|582.56|584.76|582.56|584.76|582.56|584.76|582.56|0
1644455520000|2022-02-10 01:12:00|584.53|582.33|585|582.8|585|582.8|584.53|582.33|0
1644455530000|2022-02-10 01:12:10|584.88|582.68|584.76|582.56|584.88|582.68|584.76|582.56|0
1644455560000|2022-02-10 01:12:40|585|582.8|585|582.8|585|582.8|585|582.8|0
1644455590000|2022-02-10 01:13:10|584.76|582.56|584.76|582.56|584.76|582.56|584.76|582.56|0
1644455600000|2022-02-10 01:13:20|584.53|582.33|584.3|582.1|584.53|582.33|584.3|582.1|0
1644455610000|2022-02-10 01:13:30|584.76|582.56|584.53|582.33|584.76|582.56|584.53|582.33|0
1644455620000|2022-02-10 01:13:40|584.76|582.56|584.87|582.67|584.87|582.67|584.76|582.56|0
1644455630000|2022-02-10 01:13:50|584.76|582.56|584.53|582.33|584.76|582.56|584.53|582.33|0
1644455640000|2022-02-10 01:14:00|584.3|582.1|584.3|582.1|584.3|582.1|584.3|582.1|0
1644455650000|2022-02-10 01:14:10|584.06|581.86|584.06|581.86|584.3|582.1|584.06|581.86|0
1644455660000|2022-02-10 01:14:20|584.3|582.1|584.3|582.1|584.3|582.1|584.3|582.1|0
1644455670000|2022-02-10 01:14:30|584.18|581.98|584.53|582.33|584.53|582.33|584.06|581.86|0
1644455680000|2022-02-10 01:14:40|585|582.8|585|582.8|585|582.8|585|582.8|0
1644455690000|2022-02-10 01:14:50|585.23|583.03|585.23|583.03|585.23|583.03|585.23|583.03|0
1644455700000|2022-02-10 01:15:00|585.46|583.26|585.23|583.03|585.46|583.26|585.23|583.03|0
1644455710000|2022-02-10 01:15:10|585.34|583.14|585.46|583.26|585.46|583.26|585.23|583.03|0
1644455720000|2022-02-10 01:15:20|585.23|583.03|585.23|583.03|585.23|583.03|585.23|583.03|0
1644455730000|2022-02-10 01:15:30|585.11|582.91|584.53|582.33|585.11|582.91|584.53|582.33|0
1644455750000|2022-02-10 01:15:50|584.3|582.1|583.36|581.16|584.3|582.1|583.36|581.16|0
1644455760000|2022-02-10 01:16:00|583.48|581.28|583.13|580.93|583.48|581.28|583.13|580.93|0
1644455770000|2022-02-10 01:16:10|583.36|581.16|583.6|581.4|583.71|581.51|583.36|581.16|0
1644455780000|2022-02-10 01:16:20|583.71|581.51|583.6|581.4|583.71|581.51|583.6|581.4|0
1644455790000|2022-02-10 01:16:30|583.36|581.16|583.13|580.93|583.36|581.16|583.13|580.93|0
1644455800000|2022-02-10 01:16:40|583.36|581.16|583.6|581.4|583.6|581.4|583.36|581.16|0
1644455810000|2022-02-10 01:16:50|583.48|581.28|583.83|581.63|583.83|581.63|583.48|581.28|0
1644455820000|2022-02-10 01:17:00|584.06|581.86|583.83|581.63|584.06|581.86|583.83|581.63|0
1644455840000|2022-02-10 01:17:20|583.94|581.74|583.83|581.63|583.94|581.74|583.83|581.63|0
1644455850000|2022-02-10 01:17:30|584.06|581.86|584.06|581.86|584.06|581.86|583.83|581.63|0
1644455860000|2022-02-10 01:17:40|584.17|581.97|584.06|581.86|584.17|581.97|584.06|581.86|0
1644455870000|2022-02-10 01:17:50|583.94|581.74|584.06|581.86|584.06|581.86|583.94|581.74|0
1644455880000|2022-02-10 01:18:00|583.83|581.63|583.83|581.63|584.06|581.86|583.83|581.63|0
1644455890000|2022-02-10 01:18:10|584.06|581.86|584.06|581.86|584.06|581.86|584.06|581.86|0
1644455900000|2022-02-10 01:18:20|584.29|582.09|584.06|581.86|584.29|582.09|584.06|581.86|0
1644455910000|2022-02-10 01:18:30|584.17|581.97|584.41|582.21|584.41|582.21|584.06|581.86|0
1644455920000|2022-02-10 01:18:40|584.06|581.86|584.29|582.09|584.29|582.09|584.06|581.86|0
1644455930000|2022-02-10 01:18:50|584.06|581.86|584.17|581.97|584.17|581.97|584.06|581.86|0
1644455940000|2022-02-10 01:19:00|584.06|581.86|583.83|581.63|584.29|582.09|583.83|581.63|0
1644455950000|2022-02-10 01:19:10|584.06|581.86|583.83|581.63|584.06|581.86|583.83|581.63|0
1644455960000|2022-02-10 01:19:20|583.59|581.39|583.59|581.39|583.59|581.39|583.59|581.39|0
1644455970000|2022-02-10 01:19:30|583.36|581.16|583.36|581.16|583.36|581.16|583.36|581.16|0
1644455980000|2022-02-10 01:19:40|583.13|580.93|583.24|581.04|583.24|581.04|583.13|580.93|0
1644455990000|2022-02-10 01:19:50|583.13|580.93|583.13|580.93|583.36|581.16|583.13|580.93|0
1644456000000|2022-02-10 01:20:00|583.24|581.04|583.59|581.39|583.59|581.39|583.24|581.04|0
1644456010000|2022-02-10 01:20:10|583.36|581.16|583.59|581.39|583.59|581.39|583.36|581.16|0
1644456020000|2022-02-10 01:20:20|583.36|581.16|583.36|581.16|583.59|581.39|583.36|581.16|0
1644456040000|2022-02-10 01:20:40|583.59|581.39|583.59|581.39|583.59|581.39|583.47|581.27|0
1644456050000|2022-02-10 01:20:50|583.36|581.16|583.71|581.51|583.71|581.51|583.36|581.16|0
1644456060000|2022-02-10 01:21:00|584.06|581.86|584.06|581.86|584.06|581.86|583.94|581.74|0
1644456070000|2022-02-10 01:21:10|583.83|581.63|583.83|581.63|583.83|581.63|583.83|581.63|0
1644456080000|2022-02-10 01:21:20|583.94|581.74|583.83|581.63|583.94|581.74|583.83|581.63|0
1644456090000|2022-02-10 01:21:30|584.06|581.86|583.83|581.63|584.06|581.86|583.83|581.63|0
1644456100000|2022-02-10 01:21:40|583.94|581.74|583.83|581.63|583.94|581.74|583.83|581.63|0
1644456110000|2022-02-10 01:21:50|584.06|581.86|584.17|581.97|584.17|581.97|583.83|581.63|0
1644456120000|2022-02-10 01:22:00|584.29|582.09|584.29|582.09|584.29|582.09|584.29|582.09|0
1644456130000|2022-02-10 01:22:10|584.17|581.97|584.17|581.97|584.17|581.97|584.17|581.97|0
1644456140000|2022-02-10 01:22:20|584.06|581.86|584.06|581.86|584.06|581.86|584.06|581.86|0
1644456150000|2022-02-10 01:22:30|584.29|582.09|584.29|582.09|584.29|582.09|584.17|581.97|0
1644456160000|2022-02-10 01:22:40|584.53|582.33|584.53|582.33|584.53|582.33|584.53|582.33|0
1644456170000|2022-02-10 01:22:50|584.29|582.09|584.29|582.09|584.29|582.09|584.17|581.97|0
1644456180000|2022-02-10 01:23:00|584.06|581.86|583.83|581.63|584.06|581.86|583.83|581.63|0
1644456190000|2022-02-10 01:23:10|583.59|581.39|583.59|581.39|583.59|581.39|583.59|581.39|0
1644456200000|2022-02-10 01:23:20|583.83|581.63|583.83|581.63|583.83|581.63|583.59|581.39|0
1644456220000|2022-02-10 01:23:40|584.06|581.86|584.06|581.86|584.06|581.86|584.06|581.86|0
1644456230000|2022-02-10 01:23:50|584.29|582.09|584.29|582.09|584.29|582.09|584.17|581.97|0
1644456240000|2022-02-10 01:24:00|584.52|582.32|584.52|582.32|584.52|582.32|584.52|582.32|0
1644456250000|2022-02-10 01:24:10|584.76|582.56|584.99|582.79|584.99|582.79|584.76|582.56|0
1644456260000|2022-02-10 01:24:20|584.76|582.56|584.76|582.56|584.87|582.67|584.76|582.56|0
1644456270000|2022-02-10 01:24:30|584.52|582.32|584.52|582.32|584.76|582.56|584.52|582.32|0
1644456280000|2022-02-10 01:24:40|584.4|582.2|584.29|582.09|584.4|582.2|584.29|582.09|0
1644456290000|2022-02-10 01:24:50|584.4|582.2|584.4|582.2|584.4|582.2|584.4|582.2|0
1644456300000|2022-02-10 01:25:00|584.29|582.09|584.29|582.09|584.29|582.09|584.29|582.09|0
1644456310000|2022-02-10 01:25:10|584.4|582.2|584.29|582.09|584.4|582.2|584.29|582.09|0
1644456320000|2022-02-10 01:25:20|584.4|582.2|584.4|582.2|584.4|582.2|584.4|582.2|0
1644456330000|2022-02-10 01:25:30|584.52|582.32|584.76|582.56|584.76|582.56|584.52|582.32|0
1644456340000|2022-02-10 01:25:40|584.52|582.32|584.4|582.2|584.52|582.32|584.4|582.2|0
1644456350000|2022-02-10 01:25:50|584.33|582.13|583.98|581.78|584.33|582.13|583.98|581.78|0
1644456360000|2022-02-10 01:26:00|583.87|581.67|583.87|581.67|583.98|581.78|583.87|581.67|0
1644456370000|2022-02-10 01:26:10|583.63|581.43|583.63|581.43|583.63|581.43|583.51|581.31|0
1644456380000|2022-02-10 01:26:20|583.75|581.55|583.87|581.67|583.87|581.67|583.63|581.43|0
1644456390000|2022-02-10 01:26:30|583.63|581.43|583.51|581.31|583.63|581.43|583.4|581.2|0
1644456400000|2022-02-10 01:26:40|583.4|581.2|583.21|581.01|583.4|581.2|583.21|581.01|0
1644456410000|2022-02-10 01:26:50|582.98|580.78|582.98|580.78|582.98|580.78|582.98|580.78|0
1644456420000|2022-02-10 01:27:00|583.09|580.89|582.63|580.43|583.09|580.89|582.63|580.43|0
1644456430000|2022-02-10 01:27:10|582.51|580.31|582.51|580.31|582.51|580.31|582.51|580.31|0
1644456440000|2022-02-10 01:27:20|582.63|580.43|582.75|580.55|582.75|580.55|582.51|580.31|0
1644456460000|2022-02-10 01:27:40|582.86|580.66|582.86|580.66|582.86|580.66|582.86|580.66|0
1644456470000|2022-02-10 01:27:50|582.98|580.78|582.51|580.31|582.98|580.78|582.51|580.31|0
1644456480000|2022-02-10 01:28:00|582.62|580.42|582.75|580.55|582.75|580.55|582.62|580.42|0
1644456500000|2022-02-10 01:28:20|582.62|580.42|582.28|580.08|582.62|580.42|582.28|580.08|0
1644456510000|2022-02-10 01:28:30|582.51|580.31|582.51|580.31|582.51|580.31|582.51|580.31|0
1644456520000|2022-02-10 01:28:40|582.39|580.19|582.51|580.31|582.51|580.31|582.39|580.19|0
1644456530000|2022-02-10 01:28:50|582.05|579.85|582.16|579.96|582.16|579.96|582.05|579.85|0
1644456540000|2022-02-10 01:29:00|582.28|580.08|582.28|580.08|582.28|580.08|582.28|580.08|0
1644456550000|2022-02-10 01:29:10|582.05|579.85|582.28|580.08|582.28|580.08|582.05|579.85|0
1644456560000|2022-02-10 01:29:20|581.81|579.61|581.81|579.61|581.81|579.61|581.81|579.61|0
1644456570000|2022-02-10 01:29:30|582.05|579.85|582.16|579.96|582.16|579.96|582.05|579.85|0
1644456580000|2022-02-10 01:29:40|582.28|580.08|582.28|580.08|582.51|580.31|582.28|580.08|0
1644456590000|2022-02-10 01:29:50|582.16|579.96|582.05|579.85|582.16|579.96|582.05|579.85|0
1644456610000|2022-02-10 01:30:10|581.35|579.15|581.11|578.91|581.35|579.15|581.11|578.91|0
1644456620000|2022-02-10 01:30:20|580.65|578.45|580.65|578.45|580.88|578.68|580.65|578.45|0
1644456630000|2022-02-10 01:30:30|580.53|578.33|580.41|578.21|580.65|578.45|580.41|578.21|0
1644456640000|2022-02-10 01:30:40|580.18|577.98|580.18|577.98|580.18|577.98|580.18|577.98|0
1644456650000|2022-02-10 01:30:50|580.41|578.21|580.18|577.98|580.41|578.21|580.18|577.98|0
1644456660000|2022-02-10 01:31:00|580.41|578.21|580.18|577.98|580.41|578.21|580.18|577.98|0
1644456670000|2022-02-10 01:31:10|579.95|577.75|579.95|577.75|579.95|577.75|579.95|577.75|0
1644456680000|2022-02-10 01:31:20|579.71|577.51|579.71|577.51|579.71|577.51|579.71|577.51|0
1644456690000|2022-02-10 01:31:30|579.95|577.75|579.71|577.51|579.95|577.75|579.71|577.51|0
1644456700000|2022-02-10 01:31:40|579.48|577.28|579.48|577.28|579.48|577.28|579.48|577.28|0
1644456710000|2022-02-10 01:31:50|579.71|577.51|579.01|576.81|579.71|577.51|579.01|576.81|0
1644456720000|2022-02-10 01:32:00|579.25|577.05|578.78|576.58|579.25|577.05|578.78|576.58|0
1644456730000|2022-02-10 01:32:10|578.55|576.35|578.55|576.35|578.55|576.35|578.55|576.35|0
1644456740000|2022-02-10 01:32:20|578.32|576.12|578.55|576.35|578.55|576.35|578.32|576.12|0
1644456750000|2022-02-10 01:32:30|578.78|576.58|578.55|576.35|578.78|576.58|578.32|576.12|0
1644456760000|2022-02-10 01:32:40|578.32|576.12|578.78|576.58|578.78|576.58|578.32|576.12|0
1644456770000|2022-02-10 01:32:50|578.55|576.35|578.55|576.35|578.55|576.35|578.55|576.35|0
1644456790000|2022-02-10 01:33:10|578.78|576.58|579.71|577.51|579.71|577.51|578.78|576.58|0
1644456800000|2022-02-10 01:33:20|579.48|577.28|579.82|577.62|579.82|577.62|579.48|577.28|0
1644456810000|2022-02-10 01:33:30|579.95|577.75|580.41|578.21|580.41|578.21|579.95|577.75|0
1644456820000|2022-02-10 01:33:40|580.18|577.98|579.95|577.75|580.18|577.98|579.95|577.75|0
1644456830000|2022-02-10 01:33:50|580.18|577.98|579.95|577.75|580.18|577.98|579.95|577.75|0
1644456850000|2022-02-10 01:34:10|580.18|577.98|580.18|577.98|580.18|577.98|580.18|577.98|0
1644456860000|2022-02-10 01:34:20|579.95|577.75|579.95|577.75|579.95|577.75|579.95|577.75|0
1644456870000|2022-02-10 01:34:30|580.18|577.98|579.95|577.75|580.18|577.98|579.95|577.75|0
1644456890000|2022-02-10 01:34:50|580.18|577.98|580.18|577.98|580.18|577.98|580.18|577.98|0
1644456900000|2022-02-10 01:35:00|579.95|577.75|580.18|577.98|580.18|577.98|579.95|577.75|0
1644456910000|2022-02-10 01:35:10|579.95|577.75|580.18|577.98|580.18|577.98|579.95|577.75|0
1644456920000|2022-02-10 01:35:20|580.41|578.21|580.64|578.44|580.64|578.44|580.41|578.21|0
1644456930000|2022-02-10 01:35:30|580.41|578.21|580.41|578.21|580.41|578.21|580.29|578.09|0
1644456940000|2022-02-10 01:35:40|580.18|577.98|580.18|577.98|580.18|577.98|580.18|577.98|0
1644456950000|2022-02-10 01:35:50|580.41|578.21|580.41|578.21|580.41|578.21|580.18|577.98|0
1644456960000|2022-02-10 01:36:00|580.18|577.98|580.41|578.21|580.41|578.21|579.94|577.74|0
1644456970000|2022-02-10 01:36:10|580.18|577.98|579.94|577.74|580.18|577.98|579.94|577.74|0
1644456980000|2022-02-10 01:36:20|579.71|577.51|579.94|577.74|579.94|577.74|579.71|577.51|0
1644456990000|2022-02-10 01:36:30|579.71|577.51|579.71|577.51|579.71|577.51|579.71|577.51|0
1644457000000|2022-02-10 01:36:40|579.59|577.39|579.82|577.62|579.94|577.74|579.59|577.39|0
1644457010000|2022-02-10 01:36:50|579.71|577.51|579.48|577.28|579.71|577.51|579.48|577.28|0
1644457020000|2022-02-10 01:37:00|579.36|577.16|579.36|577.16|579.48|577.28|579.36|577.16|0
1644457030000|2022-02-10 01:37:10|579.48|577.28|579.48|577.28|579.48|577.28|579.36|577.16|0
1644457040000|2022-02-10 01:37:20|579.71|577.51|579.94|577.74|579.94|577.74|579.71|577.51|0
1644457050000|2022-02-10 01:37:30|579.71|577.51|579.71|577.51|579.94|577.74|579.71|577.51|0
1644457060000|2022-02-10 01:37:40|579.94|577.74|580.41|578.21|580.41|578.21|579.94|577.74|0
1644457070000|2022-02-10 01:37:50|580.18|577.98|580.18|577.98|580.18|577.98|580.18|577.98|0
1644457080000|2022-02-10 01:38:00|580.41|578.21|580.29|578.09|580.41|578.21|580.18|577.98|0
1644457090000|2022-02-10 01:38:10|580.41|578.21|580.64|578.44|580.64|578.44|580.41|578.21|0
1644457110000|2022-02-10 01:38:30|580.41|578.21|580.41|578.21|580.41|578.21|580.18|577.98|0
1644457120000|2022-02-10 01:38:40|580.18|577.98|580.41|578.21|580.41|578.21|580.18|577.98|0
1644457130000|2022-02-10 01:38:50|580.64|578.44|580.52|578.32|580.64|578.44|580.52|578.32|0
1644457140000|2022-02-10 01:39:00|580.41|578.21|580.41|578.21|580.41|578.21|580.41|578.21|0
1644457150000|2022-02-10 01:39:10|580.29|578.09|580.18|577.98|580.29|578.09|580.18|577.98|0
1644457160000|2022-02-10 01:39:20|580.29|578.09|580.05|577.85|580.29|578.09|580.05|577.85|0
1644457170000|2022-02-10 01:39:30|579.94|577.74|579.71|577.51|579.94|577.74|579.71|577.51|0
1644457180000|2022-02-10 01:39:40|579.94|577.74|580.05|577.85|580.05|577.85|579.82|577.62|0
1644457190000|2022-02-10 01:39:50|580.18|577.98|580.05|577.85|580.18|577.98|579.94|577.74|0
1644457200000|2022-02-10 01:40:00|580.18|577.98|580.41|578.21|580.52|578.32|580.18|577.98|0
1644457210000|2022-02-10 01:40:10|580.64|578.44|580.64|578.44|580.64|578.44|580.64|578.44|0
1644457220000|2022-02-10 01:40:20|580.52|578.32|580.64|578.44|580.64|578.44|580.52|578.32|0
1644457230000|2022-02-10 01:40:30|580.41|578.21|580.41|578.21|580.41|578.21|580.41|578.21|0
1644457240000|2022-02-10 01:40:40|580.64|578.44|580.64|578.44|580.64|578.44|580.64|578.44|0
1644457250000|2022-02-10 01:40:50|580.41|578.21|580.64|578.44|580.64|578.44|580.41|578.21|0
1644457260000|2022-02-10 01:41:00|580.87|578.67|580.64|578.44|580.87|578.67|580.64|578.44|0
1644457270000|2022-02-10 01:41:10|580.87|578.67|581.11|578.91|581.11|578.91|580.87|578.67|0
1644457290000|2022-02-10 01:41:30|581.34|579.14|581.34|579.14|581.34|579.14|581.34|579.14|0
1644457300000|2022-02-10 01:41:40|581.11|578.91|581.11|578.91|581.34|579.14|581.11|578.91|0
1644457310000|2022-02-10 01:41:50|581.34|579.14|581.22|579.02|581.34|579.14|581.22|579.02|0
1644457320000|2022-02-10 01:42:00|581.11|578.91|581.11|578.91|581.22|579.02|581.11|578.91|0
1644457330000|2022-02-10 01:42:10|580.99|578.79|581.11|578.91|581.11|578.91|580.99|578.79|0
1644457340000|2022-02-10 01:42:20|580.87|578.67|580.87|578.67|580.87|578.67|580.64|578.44|0
1644457350000|2022-02-10 01:42:30|580.64|578.44|580.64|578.44|580.64|578.44|580.64|578.44|0
1644457360000|2022-02-10 01:42:40|580.87|578.67|581.11|578.91|581.11|578.91|580.87|578.67|0
1644457370000|2022-02-10 01:42:50|580.87|578.67|580.87|578.67|580.87|578.67|580.87|578.67|0
1644457380000|2022-02-10 01:43:00|581.11|578.91|580.87|578.67|581.11|578.91|580.87|578.67|0
1644457390000|2022-02-10 01:43:10|580.64|578.44|580.64|578.44|580.64|578.44|580.64|578.44|0
1644457400000|2022-02-10 01:43:20|580.87|578.67|580.87|578.67|580.87|578.67|580.64|578.44|0
1644457410000|2022-02-10 01:43:30|580.75|578.55|580.64|578.44|580.75|578.55|580.64|578.44|0
1644457420000|2022-02-10 01:43:40|580.52|578.32|580.64|578.44|580.64|578.44|580.52|578.32|0
1644457440000|2022-02-10 01:44:00|580.41|578.21|580.41|578.21|580.41|578.21|580.41|578.21|0
1644457450000|2022-02-10 01:44:10|580.29|578.09|580.41|578.21|580.41|578.21|580.29|578.09|0
1644457460000|2022-02-10 01:44:20|580.64|578.44|580.41|578.21|580.64|578.44|580.41|578.21|0
1644457470000|2022-02-10 01:44:30|580.64|578.44|580.64|578.44|580.64|578.44|580.64|578.44|0
1644457490000|2022-02-10 01:44:50|580.52|578.32|580.41|578.21|580.64|578.44|580.41|578.21|0
1644457500000|2022-02-10 01:45:00|580.64|578.44|580.64|578.44|580.64|578.44|580.64|578.44|0
1644457510000|2022-02-10 01:45:10|580.75|578.55|580.64|578.44|580.75|578.55|580.64|578.44|0
1644457520000|2022-02-10 01:45:20|580.87|578.67|580.87|578.67|580.87|578.67|580.75|578.55|0
1644457530000|2022-02-10 01:45:30|581.1|578.9|581.1|578.9|581.1|578.9|581.1|578.9|0
1644457550000|2022-02-10 01:45:50|580.98|578.78|580.98|578.78|580.98|578.78|580.98|578.78|0
1644457560000|2022-02-10 01:46:00|581.1|578.9|581.34|579.14|581.34|579.14|581.1|578.9|0
1644457580000|2022-02-10 01:46:20|581.57|579.37|581.45|579.25|581.57|579.37|581.45|579.25|0
1644457590000|2022-02-10 01:46:30|581.34|579.14|581.57|579.37|581.57|579.37|581.34|579.14|0
1644457600000|2022-02-10 01:46:40|581.34|579.14|581.34|579.14|581.34|579.14|581.34|579.14|0
1644457610000|2022-02-10 01:46:50|581.57|579.37|581.45|579.25|581.57|579.37|581.34|579.14|0
1644457620000|2022-02-10 01:47:00|581.8|579.6|581.57|579.37|581.8|579.6|581.57|579.37|0
1644457630000|2022-02-10 01:47:10|581.34|579.14|581.34|579.14|581.34|579.14|581.34|579.14|0
1644457640000|2022-02-10 01:47:20|581.45|579.25|581.8|579.6|581.8|579.6|581.45|579.25|0
1644457650000|2022-02-10 01:47:30|581.57|579.37|581.57|579.37|581.57|579.37|581.57|579.37|0
1644457660000|2022-02-10 01:47:40|581.34|579.14|581.34|579.14|581.34|579.14|581.34|579.14|0
1644457670000|2022-02-10 01:47:50|581.57|579.37|581.57|579.37|581.57|579.37|581.57|579.37|0
1644457680000|2022-02-10 01:48:00|581.34|579.14|581.57|579.37|581.57|579.37|581.34|579.14|0
1644457690000|2022-02-10 01:48:10|581.45|579.25|581.57|579.37|581.57|579.37|581.45|579.25|0
1644457700000|2022-02-10 01:48:20|581.8|579.6|581.57|579.37|581.8|579.6|581.57|579.37|0
1644457750000|2022-02-10 01:49:10|581.34|579.14|581.57|579.37|581.57|579.37|581.34|579.14|0
1644457770000|2022-02-10 01:49:30|581.8|579.6|581.57|579.37|581.8|579.6|581.57|579.37|0
1644457780000|2022-02-10 01:49:40|581.8|579.6|581.8|579.6|581.8|579.6|581.8|579.6|0
1644457790000|2022-02-10 01:49:50|582.04|579.84|582.04|579.84|582.04|579.84|582.04|579.84|0
1644457800000|2022-02-10 01:50:00|581.91|579.71|582.04|579.84|582.27|580.07|581.91|579.71|0
1644457810000|2022-02-10 01:50:10|582.15|579.95|582.27|580.07|582.27|580.07|582.15|579.95|0
1644457820000|2022-02-10 01:50:20|582.5|580.3|582.38|580.18|582.5|580.3|582.38|580.18|0
1644457830000|2022-02-10 01:50:30|582.5|580.3|582.5|580.3|582.5|580.3|582.5|580.3|0
1644457840000|2022-02-10 01:50:40|582.61|580.41|582.27|580.07|582.61|580.41|582.27|580.07|0
1644457860000|2022-02-10 01:51:00|582.03|579.83|582.27|580.07|582.27|580.07|582.03|579.83|0
1644457870000|2022-02-10 01:51:10|582.03|579.83|582.03|579.83|582.03|579.83|582.03|579.83|0
1644457890000|2022-02-10 01:51:30|582.27|580.07|582.27|580.07|582.27|580.07|582.03|579.83|0
1644457900000|2022-02-10 01:51:40|582.15|579.95|582.03|579.83|582.27|580.07|582.03|579.83|0
1644457910000|2022-02-10 01:51:50|582.27|580.07|582.27|580.07|582.27|580.07|582.03|579.83|0
1644457920000|2022-02-10 01:52:00|582.15|579.95|582.03|579.83|582.27|580.07|582.03|579.83|0
1644457930000|2022-02-10 01:52:10|581.91|579.71|581.8|579.6|581.91|579.71|581.8|579.6|0
1644457940000|2022-02-10 01:52:20|582.03|579.83|582.03|579.83|582.03|579.83|582.03|579.83|0
1644457950000|2022-02-10 01:52:30|581.8|579.6|581.8|579.6|581.8|579.6|581.8|579.6|0
1644457960000|2022-02-10 01:52:40|581.57|579.37|581.57|579.37|581.57|579.37|581.57|579.37|0
1644457980000|2022-02-10 01:53:00|581.45|579.25|581.8|579.6|581.8|579.6|581.45|579.25|0
1644457990000|2022-02-10 01:53:10|582.03|579.83|581.57|579.37|582.03|579.83|581.57|579.37|0
1644458000000|2022-02-10 01:53:20|581.45|579.25|581.45|579.25|581.45|579.25|581.45|579.25|0
1644458010000|2022-02-10 01:53:30|581.33|579.13|581.1|578.9|581.33|579.13|581.1|578.9|0
1644458030000|2022-02-10 01:53:50|580.98|578.78|581.1|578.9|581.1|578.9|580.98|578.78|0
1644458040000|2022-02-10 01:54:00|581.33|579.13|581.1|578.9|581.33|579.13|581.1|578.9|0
1644458050000|2022-02-10 01:54:10|580.63|578.43|580.63|578.43|580.63|578.43|580.63|578.43|0
1644458060000|2022-02-10 01:54:20|580.87|578.67|580.87|578.67|580.87|578.67|580.87|578.67|0
1644458070000|2022-02-10 01:54:30|580.75|578.55|580.87|578.67|580.87|578.67|580.75|578.55|0
1644458080000|2022-02-10 01:54:40|580.75|578.55|580.63|578.43|580.75|578.55|580.63|578.43|0
1644458090000|2022-02-10 01:54:50|580.87|578.67|580.63|578.43|580.87|578.67|580.63|578.43|0
1644458110000|2022-02-10 01:55:10|580.51|578.31|580.63|578.43|580.63|578.43|580.51|578.31|0
1644458120000|2022-02-10 01:55:20|580.4|578.2|580.4|578.2|580.4|578.2|580.4|578.2|0
1644458130000|2022-02-10 01:55:30|580.17|577.97|579.93|577.73|580.17|577.97|579.93|577.73|0
1644458140000|2022-02-10 01:55:40|580.05|577.85|580.05|577.85|580.05|577.85|580.05|577.85|0
1644458150000|2022-02-10 01:55:50|579.93|577.73|580.05|577.85|580.05|577.85|579.93|577.73|0
1644458160000|2022-02-10 01:56:00|580.17|577.97|580.17|577.97|580.17|577.97|580.17|577.97|0
1644458170000|2022-02-10 01:56:10|580.4|578.2|580.17|577.97|580.4|578.2|579.93|577.73|0
1644458200000|2022-02-10 01:56:40|579.93|577.73|580.17|577.97|580.17|577.97|579.93|577.73|0
1644458210000|2022-02-10 01:56:50|579.93|577.73|579.93|577.73|580.17|577.97|579.93|577.73|0
1644458220000|2022-02-10 01:57:00|579.81|577.61|579.81|577.61|579.81|577.61|579.81|577.61|0
1644458230000|2022-02-10 01:57:10|579.93|577.73|580.17|577.97|580.17|577.97|579.93|577.73|0
1644458260000|2022-02-10 01:57:40|579.93|577.73|579.81|577.61|579.93|577.73|579.81|577.61|0
1644458270000|2022-02-10 01:57:50|579.93|577.73|580.17|577.97|580.17|577.97|579.93|577.73|0
1644458280000|2022-02-10 01:58:00|580.04|577.84|579.93|577.73|580.04|577.84|579.93|577.73|0
1644458300000|2022-02-10 01:58:20|580.17|577.97|580.4|578.2|580.4|578.2|580.17|577.97|0
1644458310000|2022-02-10 01:58:30|580.63|578.43|580.63|578.43|580.63|578.43|580.4|578.2|0
1644458330000|2022-02-10 01:58:50|580.86|578.66|580.86|578.66|580.86|578.66|580.86|578.66|0
1644458350000|2022-02-10 01:59:10|580.98|578.78|580.98|578.78|580.98|578.78|580.86|578.66|0
1644458360000|2022-02-10 01:59:20|580.86|578.66|580.86|578.66|580.86|578.66|580.74|578.54|0
1644458370000|2022-02-10 01:59:30|580.74|578.54|580.74|578.54|580.74|578.54|580.74|578.54|0
1644458380000|2022-02-10 01:59:40|580.86|578.66|580.86|578.66|580.98|578.78|580.86|578.66|0
1644458390000|2022-02-10 01:59:50|580.98|578.78|581.1|578.9|581.1|578.9|580.86|578.66|0
1644458400000|2022-02-10 02:00:00|580.98|578.78|580.86|578.66|580.98|578.78|580.74|578.54|0
1644458410000|2022-02-10 02:00:10|581.1|578.9|581.1|578.9|581.1|578.9|581.1|578.9|0
1644458420000|2022-02-10 02:00:20|581.33|579.13|581.33|579.13|581.33|579.13|581.33|579.13|0
1644458430000|2022-02-10 02:00:30|581.1|578.9|580.86|578.66|581.1|578.9|580.86|578.66|0
1644458440000|2022-02-10 02:00:40|580.63|578.43|580.63|578.43|580.63|578.43|580.63|578.43|0
1644458450000|2022-02-10 02:00:50|580.4|578.2|580.4|578.2|580.63|578.43|580.4|578.2|0
1644458460000|2022-02-10 02:01:00|580.63|578.43|580.16|577.96|580.63|578.43|580.16|577.96|0
1644458470000|2022-02-10 02:01:10|580.4|578.2|580.28|578.08|580.4|578.2|580.28|578.08|0
1644458480000|2022-02-10 02:01:20|580.4|578.2|580.4|578.2|580.4|578.2|580.4|578.2|0
1644458490000|2022-02-10 02:01:30|580.63|578.43|580.63|578.43|580.63|578.43|580.63|578.43|0
1644458500000|2022-02-10 02:01:40|580.74|578.54|580.63|578.43|580.74|578.54|580.63|578.43|0
1644458510000|2022-02-10 02:01:50|580.86|578.66|580.86|578.66|580.86|578.66|580.63|578.43|0
1644458520000|2022-02-10 02:02:00|580.63|578.43|580.63|578.43|580.63|578.43|580.63|578.43|0
1644458530000|2022-02-10 02:02:10|580.86|578.66|580.86|578.66|580.86|578.66|580.86|578.66|0
1644458540000|2022-02-10 02:02:20|580.63|578.43|580.63|578.43|580.63|578.43|580.63|578.43|0
1644458560000|2022-02-10 02:02:40|580.4|578.2|580.4|578.2|580.4|578.2|580.4|578.2|0
1644458570000|2022-02-10 02:02:50|580.63|578.43|580.63|578.43|580.86|578.66|580.63|578.43|0
1644458580000|2022-02-10 02:03:00|580.51|578.31|580.51|578.31|580.51|578.31|580.51|578.31|0
1644458590000|2022-02-10 02:03:10|580.63|578.43|580.4|578.2|580.63|578.43|580.4|578.2|0
1644458600000|2022-02-10 02:03:20|580.16|577.96|580.4|578.2|580.4|578.2|580.16|577.96|0
1644458610000|2022-02-10 02:03:30|580.28|578.08|580.4|578.2|580.4|578.2|580.28|578.08|0
1644458620000|2022-02-10 02:03:40|580.28|578.08|580.16|577.96|580.28|578.08|580.16|577.96|0
1644458630000|2022-02-10 02:03:50|579.93|577.73|579.93|577.73|580.04|577.84|579.93|577.73|0
1644458640000|2022-02-10 02:04:00|579.81|577.61|579.7|577.5|579.81|577.61|579.7|577.5|0
1644458650000|2022-02-10 02:04:10|579.81|577.61|579.7|577.5|579.81|577.61|579.7|577.5|0
1644458670000|2022-02-10 02:04:30|579.93|577.73|579.34|577.14|579.93|577.73|579.34|577.14|0
1644458680000|2022-02-10 02:04:40|579.46|577.26|579.7|577.5|579.7|577.5|579.46|577.26|0
1644458690000|2022-02-10 02:04:50|579.46|577.26|579.46|577.26|579.46|577.26|579.46|577.26|0
1644458710000|2022-02-10 02:05:10|579.7|577.5|579.93|577.73|579.93|577.73|579.7|577.5|0
1644458730000|2022-02-10 02:05:30|579.7|577.5|579.7|577.5|579.7|577.5|579.7|577.5|0
1644458740000|2022-02-10 02:05:40|579.81|577.61|579.7|577.5|579.81|577.61|579.7|577.5|0
1644458750000|2022-02-10 02:05:50|579.81|577.61|579.7|577.5|579.81|577.61|579.7|577.5|0
1644458770000|2022-02-10 02:06:10|579.93|577.73|579.93|577.73|579.93|577.73|579.93|577.73|0
1644458790000|2022-02-10 02:06:30|579.81|577.61|579.7|577.5|579.81|577.61|579.7|577.5|0
1644458800000|2022-02-10 02:06:40|579.93|577.73|579.7|577.5|579.93|577.73|579.7|577.5|0
1644458820000|2022-02-10 02:07:00|579.46|577.26|579.57|577.37|579.7|577.5|579.46|577.26|0
1644458830000|2022-02-10 02:07:10|579.7|577.5|579.57|577.37|579.7|577.5|579.57|577.37|0
1644458840000|2022-02-10 02:07:20|579.7|577.5|579.7|577.5|579.7|577.5|579.46|577.26|0
1644458870000|2022-02-10 02:07:50|579.93|577.73|579.93|577.73|579.93|577.73|579.93|577.73|0
1644458880000|2022-02-10 02:08:00|580.16|577.96|579.93|577.73|580.16|577.96|579.93|577.73|0
1644458890000|2022-02-10 02:08:10|580.16|577.96|580.16|577.96|580.16|577.96|580.16|577.96|0
1644458910000|2022-02-10 02:08:30|580.39|578.19|580.39|578.19|580.39|578.19|580.39|578.19|0
1644458920000|2022-02-10 02:08:40|580.51|578.31|580.63|578.43|580.63|578.43|580.51|578.31|0
1644458940000|2022-02-10 02:09:00|580.39|578.19|580.39|578.19|580.39|578.19|580.39|578.19|0
1644458960000|2022-02-10 02:09:20|580.16|577.96|580.16|577.96|580.16|577.96|580.16|577.96|0
1644458970000|2022-02-10 02:09:30|580.39|578.19|580.39|578.19|580.39|578.19|580.39|578.19|0
1644458980000|2022-02-10 02:09:40|580.16|577.96|580.16|577.96|580.16|577.96|580.16|577.96|0
1644458990000|2022-02-10 02:09:50|580.04|577.84|579.81|577.61|580.04|577.84|579.81|577.61|0
1644459000000|2022-02-10 02:10:00|579.46|577.26|579.46|577.26|579.46|577.26|579.46|577.26|0
1644459010000|2022-02-10 02:10:10|579.57|577.37|579.69|577.49|579.69|577.49|579.46|577.26|0
1644459020000|2022-02-10 02:10:20|579.46|577.26|579.46|577.26|579.46|577.26|579.46|577.26|0
1644459050000|2022-02-10 02:10:50|579.69|577.49|579.69|577.49|579.69|577.49|579.57|577.37|0
1644459060000|2022-02-10 02:11:00|579.81|577.61|579.57|577.37|579.81|577.61|579.46|577.26|0
1644459070000|2022-02-10 02:11:10|579.46|577.26|579.69|577.49|579.69|577.49|579.46|577.26|0
1644459080000|2022-02-10 02:11:20|579.46|577.26|579.23|577.03|579.46|577.26|579.23|577.03|0
1644459090000|2022-02-10 02:11:30|579.34|577.14|579.46|577.26|579.46|577.26|579.23|577.03|0
1644459120000|2022-02-10 02:12:00|579.23|577.03|579.23|577.03|579.23|577.03|579.23|577.03|0
1644459130000|2022-02-10 02:12:10|579.69|577.49|579.93|577.73|579.93|577.73|579.69|577.49|0
1644459140000|2022-02-10 02:12:20|580.16|577.96|580.16|577.96|580.16|577.96|580.16|577.96|0
1644459150000|2022-02-10 02:12:30|580.39|578.19|580.62|578.42|580.62|578.42|580.39|578.19|0
1644459160000|2022-02-10 02:12:40|580.16|577.96|580.16|577.96|580.16|577.96|580.16|577.96|0
1644459170000|2022-02-10 02:12:50|580.39|578.19|580.39|578.19|580.39|578.19|580.39|578.19|0
1644459180000|2022-02-10 02:13:00|580.16|577.96|580.16|577.96|580.16|577.96|580.16|577.96|0
1644459190000|2022-02-10 02:13:10|579.93|577.73|580.16|577.96|580.16|577.96|579.93|577.73|0
1644459200000|2022-02-10 02:13:20|580.04|577.84|580.16|577.96|580.16|577.96|580.04|577.84|0
1644459210000|2022-02-10 02:13:30|580.39|578.19|580.39|578.19|580.39|578.19|580.39|578.19|0
1644459220000|2022-02-10 02:13:40|580.16|577.96|580.39|578.19|580.39|578.19|580.16|577.96|0
1644459230000|2022-02-10 02:13:50|580.27|578.07|580.16|577.96|580.27|578.07|580.16|577.96|0
1644459240000|2022-02-10 02:14:00|580.39|578.19|580.16|577.96|580.39|578.19|580.16|577.96|0
1644459250000|2022-02-10 02:14:10|580.27|578.07|580.16|577.96|580.27|578.07|580.16|577.96|0
1644459270000|2022-02-10 02:14:30|579.92|577.72|579.92|577.72|579.92|577.72|579.69|577.49|0
1644459280000|2022-02-10 02:14:40|579.69|577.49|579.8|577.6|579.8|577.6|579.69|577.49|0
1644459290000|2022-02-10 02:14:50|579.92|577.72|579.92|577.72|579.92|577.72|579.92|577.72|0
1644459300000|2022-02-10 02:15:00|579.69|577.49|579.69|577.49|579.69|577.49|579.69|577.49|0
1644459310000|2022-02-10 02:15:10|579.8|577.6|579.92|577.72|579.92|577.72|579.8|577.6|0
1644459330000|2022-02-10 02:15:30|579.69|577.49|579.92|577.72|579.92|577.72|579.69|577.49|0
1644459340000|2022-02-10 02:15:40|580.16|577.96|580.16|577.96|580.16|577.96|580.16|577.96|0
1644459350000|2022-02-10 02:15:50|580.27|578.07|580.16|577.96|580.39|578.19|580.16|577.96|0
1644459360000|2022-02-10 02:16:00|580.39|578.19|580.39|578.19|580.39|578.19|580.16|577.96|0
1644459370000|2022-02-10 02:16:10|580.5|578.3|580.5|578.3|580.5|578.3|580.5|578.3|0
1644459380000|2022-02-10 02:16:20|580.39|578.19|580.39|578.19|580.39|578.19|580.39|578.19|0
1644459390000|2022-02-10 02:16:30|580.27|578.07|580.16|577.96|580.27|578.07|580.16|577.96|0
1644459410000|2022-02-10 02:16:50|579.92|577.72|579.92|577.72|579.92|577.72|579.92|577.72|0
1644459420000|2022-02-10 02:17:00|579.69|577.49|579.92|577.72|579.92|577.72|579.69|577.49|0
1644459430000|2022-02-10 02:17:10|579.69|577.49|579.92|577.72|579.92|577.72|579.69|577.49|0
1644459450000|2022-02-10 02:17:30|579.69|577.49|579.69|577.49|579.8|577.6|579.69|577.49|0
1644459460000|2022-02-10 02:17:40|579.8|577.6|579.69|577.49|579.8|577.6|579.69|577.49|0
1644459480000|2022-02-10 02:18:00|579.46|577.26|579.69|577.49|579.69|577.49|579.46|577.26|0
1644459490000|2022-02-10 02:18:10|579.57|577.37|579.69|577.49|579.69|577.49|579.46|577.26|0
1644459500000|2022-02-10 02:18:20|579.46|577.26|579.69|577.49|579.69|577.49|579.46|577.26|0
1644459530000|2022-02-10 02:18:50|579.46|577.26|579.69|577.49|579.69|577.49|579.46|577.26|0
1644459540000|2022-02-10 02:19:00|579.92|577.72|579.92|577.72|579.92|577.72|579.92|577.72|0
1644459550000|2022-02-10 02:19:10|580.16|577.96|580.16|577.96|580.16|577.96|580.16|577.96|0
1644459570000|2022-02-10 02:19:30|580.15|577.95|579.92|577.72|580.15|577.95|579.8|577.6|0
1644459580000|2022-02-10 02:19:40|579.69|577.49|579.69|577.49|579.69|577.49|579.69|577.49|0
1644459620000|2022-02-10 02:20:20|579.46|577.26|579.46|577.26|579.69|577.49|579.46|577.26|0
1644459630000|2022-02-10 02:20:30|579.22|577.02|579.22|577.02|579.22|577.02|579.22|577.02|0
1644459670000|2022-02-10 02:21:10|579.46|577.26|579.45|577.25|579.46|577.26|579.45|577.25|0
1644459680000|2022-02-10 02:21:20|579.69|577.49|579.69|577.49|579.69|577.49|579.69|577.49|0
1644459700000|2022-02-10 02:21:40|579.57|577.37|579.69|577.49|579.69|577.49|579.57|577.37|0
1644459710000|2022-02-10 02:21:50|579.45|577.25|579.45|577.25|579.45|577.25|579.45|577.25|0
1644459720000|2022-02-10 02:22:00|579.33|577.13|579.45|577.25|579.45|577.25|579.33|577.13|0
1644459740000|2022-02-10 02:22:20|579.22|577.02|579.22|577.02|579.22|577.02|579.22|577.02|0
1644459790000|2022-02-10 02:23:10|579.45|577.25|579.45|577.25|579.45|577.25|579.45|577.25|0
1644459800000|2022-02-10 02:23:20|579.69|577.49|579.45|577.25|579.69|577.49|579.45|577.25|0
1644459850000|2022-02-10 02:24:10|579.22|577.02|579.22|577.02|579.22|577.02|579.22|577.02|0
1644460000000|2022-02-10 02:26:40|579.1|576.9|578.29|576.09|579.1|576.9|577.82|575.62|0
1644460010000|2022-02-10 02:26:50|579.22|577.02|578.99|576.79|579.22|577.02|578.99|576.79|0
1644460020000|2022-02-10 02:27:00|579.1|576.9|578.75|576.55|579.1|576.9|578.75|576.55|0
1644460030000|2022-02-10 02:27:10|578.86|576.66|578.99|576.79|578.99|576.79|578.86|576.66|0
1644460040000|2022-02-10 02:27:20|579.1|576.9|578.86|576.66|579.22|577.02|578.86|576.66|0
1644460050000|2022-02-10 02:27:30|578.75|576.55|578.75|576.55|578.75|576.55|578.75|576.55|0
1644460070000|2022-02-10 02:27:50|578.99|576.79|578.99|576.79|578.99|576.79|578.99|576.79|0
1644460080000|2022-02-10 02:28:00|579.1|576.9|578.99|576.79|579.1|576.9|578.99|576.79|0
1644460090000|2022-02-10 02:28:10|579.1|576.9|578.99|576.79|579.1|576.9|578.99|576.79|0
1644460100000|2022-02-10 02:28:20|578.75|576.55|578.99|576.79|578.99|576.79|578.75|576.55|0
1644460110000|2022-02-10 02:28:30|578.75|576.55|578.99|576.79|578.99|576.79|578.75|576.55|0
1644460140000|2022-02-10 02:29:00|578.75|576.55|578.98|576.78|578.98|576.78|578.75|576.55|0
1644460150000|2022-02-10 02:29:10|578.75|576.55|578.75|576.55|578.75|576.55|578.75|576.55|0
1644460160000|2022-02-10 02:29:20|578.98|576.78|578.98|576.78|578.98|576.78|578.86|576.66|0
1644460170000|2022-02-10 02:29:30|579.22|577.02|579.22|577.02|579.22|577.02|579.22|577.02|0
1644460180000|2022-02-10 02:29:40|578.98|576.78|578.98|576.78|579.1|576.9|578.98|576.78|0
1644460190000|2022-02-10 02:29:50|579.22|577.02|578.98|576.78|579.22|577.02|578.98|576.78|0
1644460200000|2022-02-10 02:30:00|579.22|577.02|579.22|577.02|579.22|577.02|579.22|577.02|0
1644460220000|2022-02-10 02:30:20|578.98|576.78|578.98|576.78|578.98|576.78|578.86|576.66|0
1644460230000|2022-02-10 02:30:30|579.22|577.02|578.98|576.78|579.22|577.02|578.98|576.78|0
1644460260000|2022-02-10 02:31:00|579.1|576.9|578.98|576.78|579.22|577.02|578.98|576.78|0
1644460280000|2022-02-10 02:31:20|578.75|576.55|578.98|576.78|578.98|576.78|578.75|576.55|0
1644460290000|2022-02-10 02:31:30|579.22|577.02|578.98|576.78|579.22|577.02|578.98|576.78|0
1644460300000|2022-02-10 02:31:40|579.1|576.9|579.22|577.02|579.22|577.02|579.1|576.9|0
1644460310000|2022-02-10 02:31:50|578.98|576.78|578.98|576.78|578.98|576.78|578.98|576.78|0
1644460320000|2022-02-10 02:32:00|578.75|576.55|578.98|576.78|578.98|576.78|578.75|576.55|0
1644460360000|2022-02-10 02:32:40|579.09|576.89|578.98|576.78|579.09|576.89|578.98|576.78|0
1644460390000|2022-02-10 02:33:10|579.22|577.02|579.22|577.02|579.22|577.02|579.22|577.02|0
1644460400000|2022-02-10 02:33:20|578.98|576.78|578.98|576.78|578.98|576.78|578.98|576.78|0
1644460440000|2022-02-10 02:34:00|579.09|576.89|578.98|576.78|579.09|576.89|578.98|576.78|0
1644460450000|2022-02-10 02:34:10|579.22|577.02|578.98|576.78|579.22|577.02|578.98|576.78|0
1644460460000|2022-02-10 02:34:20|578.75|576.55|578.75|576.55|578.75|576.55|578.75|576.55|0
1644460470000|2022-02-10 02:34:30|578.86|576.66|578.86|576.66|578.86|576.66|578.86|576.66|0
1644460480000|2022-02-10 02:34:40|578.75|576.55|578.75|576.55|578.75|576.55|578.75|576.55|0
1644460510000|2022-02-10 02:35:10|578.98|576.78|578.98|576.78|578.98|576.78|578.98|576.78|0
1644460550000|2022-02-10 02:35:50|579.21|577.01|578.98|576.78|579.21|577.01|578.98|576.78|0
1644460610000|2022-02-10 02:36:50|579.21|577.01|579.21|577.01|579.21|577.01|579.21|577.01|0
1644460620000|2022-02-10 02:37:00|578.98|576.78|579.09|576.89|579.09|576.89|578.98|576.78|0
1644460630000|2022-02-10 02:37:10|578.98|576.78|579.45|577.25|579.45|577.25|578.98|576.78|0
1644460640000|2022-02-10 02:37:20|579.21|577.01|578.98|576.78|579.21|577.01|578.98|576.78|0
1644460650000|2022-02-10 02:37:30|579.21|577.01|578.98|576.78|579.21|577.01|578.98|576.78|0
1644460660000|2022-02-10 02:37:40|579.21|577.01|579.21|577.01|579.21|577.01|579.09|576.89|0
1644460670000|2022-02-10 02:37:50|578.98|576.78|578.98|576.78|579.21|577.01|578.98|576.78|0
1644460680000|2022-02-10 02:38:00|579.21|577.01|579.68|577.48|579.68|577.48|579.21|577.01|0
1644460690000|2022-02-10 02:38:10|579.79|577.59|579.91|577.71|579.91|577.71|579.79|577.59|0
1644460700000|2022-02-10 02:38:20|580.38|578.18|580.61|578.41|580.61|578.41|580.38|578.18|0
1644460720000|2022-02-10 02:38:40|580.84|578.64|580.84|578.64|580.84|578.64|580.84|578.64|0
1644460730000|2022-02-10 02:38:50|581.08|578.88|581.08|578.88|581.08|578.88|581.08|578.88|0
1644460740000|2022-02-10 02:39:00|580.84|578.64|580.84|578.64|581.08|578.88|580.84|578.64|0
1644460750000|2022-02-10 02:39:10|581.08|578.88|581.08|578.88|581.08|578.88|581.08|578.88|0
1644460760000|2022-02-10 02:39:20|581.31|579.11|581.31|579.11|581.31|579.11|581.31|579.11|0
1644460770000|2022-02-10 02:39:30|581.08|578.88|580.84|578.64|581.08|578.88|580.84|578.64|0
1644460780000|2022-02-10 02:39:40|580.96|578.76|580.84|578.64|580.96|578.76|580.84|578.64|0
1644460790000|2022-02-10 02:39:50|581.08|578.88|581.08|578.88|581.08|578.88|580.96|578.76|0
1644460800000|2022-02-10 02:40:00|580.84|578.64|580.61|578.41|580.84|578.64|580.61|578.41|0
1644460830000|2022-02-10 02:40:30|580.49|578.29|580.61|578.41|580.61|578.41|580.49|578.29|0
1644460840000|2022-02-10 02:40:40|580.49|578.29|580.61|578.41|580.61|578.41|580.49|578.29|0
1644460860000|2022-02-10 02:41:00|580.38|578.18|580.38|578.18|580.61|578.41|580.38|578.18|0
1644460880000|2022-02-10 02:41:20|580.61|578.41|580.49|578.29|580.61|578.41|580.38|578.18|0
1644460890000|2022-02-10 02:41:30|580.61|578.41|580.61|578.41|580.84|578.64|580.61|578.41|0
1644460910000|2022-02-10 02:41:50|580.72|578.52|580.84|578.64|580.84|578.64|580.72|578.52|0
1644460930000|2022-02-10 02:42:10|580.61|578.41|580.61|578.41|580.61|578.41|580.61|578.41|0
1644460940000|2022-02-10 02:42:20|580.72|578.52|580.61|578.41|580.84|578.64|580.61|578.41|0
1644460950000|2022-02-10 02:42:30|580.84|578.64|580.61|578.41|580.84|578.64|580.61|578.41|0
1644460960000|2022-02-10 02:42:40|580.84|578.64|580.84|578.64|581.08|578.88|580.84|578.64|0
1644460970000|2022-02-10 02:42:50|580.61|578.41|580.61|578.41|580.61|578.41|580.61|578.41|0
1644461010000|2022-02-10 02:43:30|580.84|578.64|580.84|578.64|580.84|578.64|580.84|578.64|0
1644461020000|2022-02-10 02:43:40|580.61|578.41|580.84|578.64|580.84|578.64|580.61|578.41|0
1644461030000|2022-02-10 02:43:50|580.72|578.52|580.61|578.41|580.84|578.64|580.61|578.41|0
1644461040000|2022-02-10 02:44:00|580.84|578.64|580.84|578.64|580.84|578.64|580.84|578.64|0
1644461050000|2022-02-10 02:44:10|580.61|578.41|580.61|578.41|580.84|578.64|580.61|578.41|0
1644461060000|2022-02-10 02:44:20|580.38|578.18|580.38|578.18|580.38|578.18|580.38|578.18|0
1644461070000|2022-02-10 02:44:30|580.37|578.17|580.37|578.17|580.37|578.17|580.37|578.17|0
1644461080000|2022-02-10 02:44:40|580.49|578.29|580.49|578.29|580.49|578.29|580.49|578.29|0
1644461090000|2022-02-10 02:44:50|580.61|578.41|580.49|578.29|580.61|578.41|580.49|578.29|0
1644461100000|2022-02-10 02:45:00|580.61|578.41|580.61|578.41|580.61|578.41|580.37|578.17|0
1644461110000|2022-02-10 02:45:10|580.84|578.64|580.84|578.64|580.84|578.64|580.84|578.64|0
1644461130000|2022-02-10 02:45:30|580.61|578.41|580.61|578.41|580.61|578.41|580.61|578.41|0
1644461140000|2022-02-10 02:45:40|580.84|578.64|580.72|578.52|580.84|578.64|580.61|578.41|0
1644461150000|2022-02-10 02:45:50|580.61|578.41|580.84|578.64|580.84|578.64|580.61|578.41|0
1644461160000|2022-02-10 02:46:00|581.07|578.87|581.07|578.87|581.07|578.87|581.07|578.87|0
1644461190000|2022-02-10 02:46:30|581.31|579.11|581.31|579.11|581.31|579.11|581.07|578.87|0
1644461220000|2022-02-10 02:47:00|581.07|578.87|581.07|578.87|581.07|578.87|581.07|578.87|0
1644461240000|2022-02-10 02:47:20|580.84|578.64|580.84|578.64|580.84|578.64|580.84|578.64|0
1644461320000|2022-02-10 02:48:40|580.61|578.41|580.84|578.64|580.84|578.64|580.61|578.41|0
1644461330000|2022-02-10 02:48:50|580.72|578.52|580.84|578.64|580.84|578.64|580.72|578.52|0
1644461370000|2022-02-10 02:49:30|581.07|578.87|580.84|578.64|581.07|578.87|580.72|578.52|0
1644461390000|2022-02-10 02:49:50|580.61|578.41|580.61|578.41|580.61|578.41|580.61|578.41|0
1644461400000|2022-02-10 02:50:00|580.84|578.64|580.84|578.64|580.84|578.64|580.72|578.52|0
1644461420000|2022-02-10 02:50:20|580.61|578.41|580.61|578.41|580.61|578.41|580.61|578.41|0
1644461430000|2022-02-10 02:50:30|580.6|578.4|580.6|578.4|580.6|578.4|580.6|578.4|0
1644461440000|2022-02-10 02:50:40|580.72|578.52|580.6|578.4|580.72|578.52|580.6|578.4|0
1644461450000|2022-02-10 02:50:50|580.48|578.28|580.48|578.28|580.48|578.28|580.37|578.17|0
1644461460000|2022-02-10 02:51:00|580.37|578.17|580.37|578.17|580.37|578.17|580.37|578.17|0
1644461470000|2022-02-10 02:51:10|580.25|578.05|580.14|577.94|580.25|578.05|580.14|577.94|0
1644461480000|2022-02-10 02:51:20|579.91|577.71|579.91|577.71|579.91|577.71|579.91|577.71|0
1644461490000|2022-02-10 02:51:30|580.02|577.82|579.91|577.71|580.02|577.82|579.91|577.71|0
1644461520000|2022-02-10 02:52:00|579.9|577.7|580.14|577.94|580.14|577.94|579.9|577.7|0
1644461530000|2022-02-10 02:52:10|579.9|577.7|579.9|577.7|579.9|577.7|579.9|577.7|0
1644461550000|2022-02-10 02:52:30|579.67|577.47|579.67|577.47|579.67|577.47|579.67|577.47|0
1644461560000|2022-02-10 02:52:40|579.9|577.7|579.9|577.7|579.9|577.7|579.9|577.7|0
1644461570000|2022-02-10 02:52:50|579.67|577.47|579.9|577.7|579.9|577.7|579.67|577.47|0
1644461590000|2022-02-10 02:53:10|579.78|577.58|579.67|577.47|579.9|577.7|579.67|577.47|0
1644461600000|2022-02-10 02:53:20|579.9|577.7|579.78|577.58|579.9|577.7|579.78|577.58|0
1644461610000|2022-02-10 02:53:30|579.9|577.7|579.78|577.58|579.9|577.7|579.78|577.58|0
1644461630000|2022-02-10 02:53:50|579.9|577.7|579.78|577.58|579.9|577.7|579.78|577.58|0
1644461640000|2022-02-10 02:54:00|579.9|577.7|579.9|577.7|579.9|577.7|579.9|577.7|0
1644461680000|2022-02-10 02:54:40|580.02|577.82|580.02|577.82|580.14|577.94|580.02|577.82|0
1644461690000|2022-02-10 02:54:50|580.14|577.94|579.9|577.7|580.14|577.94|579.9|577.7|0
1644461700000|2022-02-10 02:55:00|579.67|577.47|579.67|577.47|579.67|577.47|579.67|577.47|0
1644461710000|2022-02-10 02:55:10|579.44|577.24|579.67|577.47|579.67|577.47|579.44|577.24|0
1644461730000|2022-02-10 02:55:30|579.9|577.7|579.9|577.7|579.9|577.7|579.9|577.7|0
1644461740000|2022-02-10 02:55:40|579.78|577.58|580.14|577.94|580.14|577.94|579.78|577.58|0
1644461780000|2022-02-10 02:56:20|579.9|577.7|580.14|577.94|580.14|577.94|579.9|577.7|0
1644461790000|2022-02-10 02:56:30|579.9|577.7|579.9|577.7|579.9|577.7|579.9|577.7|0
1644461830000|2022-02-10 02:57:10|580.14|577.94|579.9|577.7|580.14|577.94|579.9|577.7|0
1644461840000|2022-02-10 02:57:20|579.67|577.47|579.67|577.47|579.67|577.47|579.67|577.47|0
1644461850000|2022-02-10 02:57:30|579.9|577.7|579.67|577.47|579.9|577.7|579.67|577.47|0
1644461860000|2022-02-10 02:57:40|579.9|577.7|579.67|577.47|579.9|577.7|579.67|577.47|0
1644461870000|2022-02-10 02:57:50|579.9|577.7|579.9|577.7|579.9|577.7|579.9|577.7|0
1644461900000|2022-02-10 02:58:20|580.01|577.81|580.13|577.93|580.13|577.93|580.01|577.81|0
1644461910000|2022-02-10 02:58:30|580.01|577.81|580.13|577.93|580.13|577.93|580.01|577.81|0
1644461940000|2022-02-10 02:59:00|580.37|578.17|580.13|577.93|580.37|578.17|580.13|577.93|0
1644461960000|2022-02-10 02:59:20|580.01|577.81|579.9|577.7|580.01|577.81|579.9|577.7|0
1644461980000|2022-02-10 02:59:40|579.67|577.47|579.67|577.47|579.67|577.47|579.67|577.47|0
1644461990000|2022-02-10 02:59:50|579.78|577.58|579.67|577.47|579.78|577.58|579.67|577.47|0
1644462000000|2022-02-10 03:00:00|579.43|577.23|579.2|577|579.43|577.23|579.2|577|0
1644462010000|2022-02-10 03:00:10|578.5|576.3|578.74|576.54|578.74|576.54|578.5|576.3|0
1644462020000|2022-02-10 03:00:20|578.97|576.77|579.43|577.23|579.43|577.23|578.97|576.77|0
1644462040000|2022-02-10 03:00:40|579.2|577|579.43|577.23|579.43|577.23|579.2|577|0
1644462050000|2022-02-10 03:00:50|579.67|577.47|579.67|577.47|579.67|577.47|579.67|577.47|0
1644462070000|2022-02-10 03:01:10|579.9|577.7|579.9|577.7|579.9|577.7|579.9|577.7|0
1644462080000|2022-02-10 03:01:20|579.67|577.47|579.67|577.47|579.67|577.47|579.67|577.47|0
1644462100000|2022-02-10 03:01:40|579.43|577.23|579.43|577.23|579.43|577.23|579.43|577.23|0
1644462110000|2022-02-10 03:01:50|579.55|577.35|579.67|577.47|579.67|577.47|579.43|577.23|0
1644462160000|2022-02-10 03:02:40|579.43|577.23|579.67|577.47|579.67|577.47|579.43|577.23|0
1644462170000|2022-02-10 03:02:50|579.55|577.35|579.43|577.23|579.55|577.35|579.43|577.23|0
1644462180000|2022-02-10 03:03:00|579.2|577|579.2|577|579.2|577|579.2|577|0
1644462190000|2022-02-10 03:03:10|579.31|577.11|579.2|577|579.43|577.23|579.2|577|0
1644462200000|2022-02-10 03:03:20|579.43|577.23|579.2|577|579.43|577.23|579.2|577|0
1644462210000|2022-02-10 03:03:30|578.97|576.77|578.97|576.77|579.08|576.88|578.97|576.77|0
1644462230000|2022-02-10 03:03:50|578.73|576.53|578.85|576.65|578.85|576.65|578.73|576.53|0
1644462240000|2022-02-10 03:04:00|578.97|576.77|578.97|576.77|578.97|576.77|578.73|576.53|0
1644462250000|2022-02-10 03:04:10|579.2|577|579.2|577|579.2|577|579.08|576.88|0
1644462260000|2022-02-10 03:04:20|578.97|576.77|579.2|577|579.2|577|578.97|576.77|0
1644462270000|2022-02-10 03:04:30|578.97|576.77|579.08|576.88|579.08|576.88|578.97|576.77|0
1644462280000|2022-02-10 03:04:40|579.2|577|579.2|577|579.2|577|579.2|577|0
1644462290000|2022-02-10 03:04:50|579.31|577.11|579.2|577|579.31|577.11|579.2|577|0
1644462300000|2022-02-10 03:05:00|579.31|577.11|579.43|577.23|579.43|577.23|579.31|577.11|0
1644462340000|2022-02-10 03:05:40|579.54|577.34|579.43|577.23|579.54|577.34|579.43|577.23|0
1644462350000|2022-02-10 03:05:50|579.2|577|579.43|577.23|579.43|577.23|579.2|577|0
1644462360000|2022-02-10 03:06:00|579.54|577.34|579.66|577.46|579.66|577.46|579.54|577.34|0
1644462380000|2022-02-10 03:06:20|579.43|577.23|579.2|577|579.43|577.23|579.2|577|0
1644462390000|2022-02-10 03:06:30|578.97|576.77|578.97|576.77|578.97|576.77|578.97|576.77|0
1644462400000|2022-02-10 03:06:40|579.2|577|579.2|577|579.2|577|579.2|577|0
1644462420000|2022-02-10 03:07:00|579.31|577.11|579.08|576.88|579.31|577.11|579.08|576.88|0
1644462430000|2022-02-10 03:07:10|579.2|577|579.2|577|579.2|577|579.08|576.88|0
1644462440000|2022-02-10 03:07:20|579.08|576.88|579.2|577|579.2|577|579.08|576.88|0
1644462460000|2022-02-10 03:07:40|579.43|577.23|579.43|577.23|579.43|577.23|579.43|577.23|0
1644462480000|2022-02-10 03:08:00|579.66|577.46|579.43|577.23|579.66|577.46|579.43|577.23|0
1644462490000|2022-02-10 03:08:10|579.54|577.34|579.31|577.11|579.54|577.34|579.31|577.11|0
1644462500000|2022-02-10 03:08:20|579.43|577.23|579.43|577.23|579.43|577.23|579.31|577.11|0
1644462520000|2022-02-10 03:08:40|579.2|577|579.2|577|579.2|577|579.2|577|0
1644462530000|2022-02-10 03:08:50|579.08|576.88|579.08|576.88|579.08|576.88|579.08|576.88|0
1644462540000|2022-02-10 03:09:00|578.96|576.76|578.96|576.76|578.96|576.76|578.84|576.64|0
1644462560000|2022-02-10 03:09:20|578.73|576.53|578.5|576.3|578.73|576.53|578.5|576.3|0
1644462570000|2022-02-10 03:09:30|578.61|576.41|578.38|576.18|578.61|576.41|578.27|576.07|0
1644462580000|2022-02-10 03:09:40|578.26|576.06|578.26|576.06|578.26|576.06|578.26|576.06|0
1644462600000|2022-02-10 03:10:00|578.5|576.3|578.5|576.3|578.5|576.3|578.5|576.3|0
1644462610000|2022-02-10 03:10:10|578.26|576.06|578.26|576.06|578.26|576.06|578.26|576.06|0
1644462620000|2022-02-10 03:10:20|578.5|576.3|578.26|576.06|578.5|576.3|578.26|576.06|0
1644462630000|2022-02-10 03:10:30|578.5|576.3|578.26|576.06|578.5|576.3|578.26|576.06|0
1644462640000|2022-02-10 03:10:40|578.5|576.3|578.26|576.06|578.5|576.3|578.26|576.06|0
1644462730000|2022-02-10 03:12:10|578.5|576.3|578.26|576.06|578.5|576.3|578.26|576.06|0
1644462760000|2022-02-10 03:12:40|578.73|576.53|578.73|576.53|578.73|576.53|578.73|576.53|0
1644462790000|2022-02-10 03:13:10|578.61|576.41|578.73|576.53|578.73|576.53|578.61|576.41|0
1644462830000|2022-02-10 03:13:50|578.84|576.64|578.96|576.76|578.96|576.76|578.84|576.64|0
1644462890000|2022-02-10 03:14:50|579.19|576.99|579.19|576.99|579.19|576.99|578.96|576.76|0
1644462900000|2022-02-10 03:15:00|579.31|577.11|579.19|576.99|579.31|577.11|579.19|576.99|0
1644462920000|2022-02-10 03:15:20|579.43|577.23|579.66|577.46|579.66|577.46|579.43|577.23|0
1644462940000|2022-02-10 03:15:40|579.43|577.23|579.66|577.46|579.66|577.46|579.43|577.23|0
1644462950000|2022-02-10 03:15:50|579.54|577.34|579.54|577.34|579.54|577.34|579.54|577.34|0
1644462960000|2022-02-10 03:16:00|579.66|577.46|579.77|577.57|579.77|577.57|579.66|577.46|0
1644462970000|2022-02-10 03:16:10|579.43|577.23|579.43|577.23|579.54|577.34|579.43|577.23|0
1644462980000|2022-02-10 03:16:20|579.66|577.46|579.66|577.46|579.66|577.46|579.66|577.46|0
1644463000000|2022-02-10 03:16:40|579.89|577.69|579.89|577.69|579.89|577.69|579.89|577.69|0
1644463010000|2022-02-10 03:16:50|580.13|577.93|580.13|577.93|580.13|577.93|580.13|577.93|0
1644463020000|2022-02-10 03:17:00|579.89|577.69|579.89|577.69|579.89|577.69|579.89|577.69|0
1644463030000|2022-02-10 03:17:10|579.43|577.23|579.54|577.34|579.54|577.34|579.43|577.23|0
1644463040000|2022-02-10 03:17:20|579.66|577.46|579.66|577.46|579.66|577.46|579.66|577.46|0
1644463050000|2022-02-10 03:17:30|579.43|577.23|579.19|576.99|579.66|577.46|579.19|576.99|0
1644463060000|2022-02-10 03:17:40|579.3|577.1|579.43|577.23|579.43|577.23|579.3|577.1|0
1644463070000|2022-02-10 03:17:50|579.19|576.99|579.19|576.99|579.19|576.99|579.19|576.99|0
1644463080000|2022-02-10 03:18:00|579.43|577.23|579.66|577.46|579.66|577.46|579.43|577.23|0
1644463090000|2022-02-10 03:18:10|579.77|577.57|579.77|577.57|579.77|577.57|579.77|577.57|0
1644463100000|2022-02-10 03:18:20|579.66|577.46|579.66|577.46|579.77|577.57|579.66|577.46|0
1644463110000|2022-02-10 03:18:30|579.77|577.57|579.77|577.57|579.89|577.69|579.77|577.57|0
1644463120000|2022-02-10 03:18:40|579.89|577.69|579.89|577.69|579.89|577.69|579.89|577.69|0
1644463160000|2022-02-10 03:19:20|580.12|577.92|579.89|577.69|580.12|577.92|579.89|577.69|0
1644463180000|2022-02-10 03:19:40|579.66|577.46|579.66|577.46|579.66|577.46|579.66|577.46|0
1644463190000|2022-02-10 03:19:50|579.77|577.57|579.77|577.57|579.77|577.57|579.66|577.46|0
1644463200000|2022-02-10 03:20:00|579.89|577.69|579.77|577.57|579.89|577.69|579.77|577.57|0
1644463210000|2022-02-10 03:20:10|579.89|577.69|580.12|577.92|580.12|577.92|579.89|577.69|0
1644463220000|2022-02-10 03:20:20|579.89|577.69|579.89|577.69|580|577.8|579.89|577.69|0
1644463230000|2022-02-10 03:20:30|580.12|577.92|580.12|577.92|580.12|577.92|580.12|577.92|0
1644463240000|2022-02-10 03:20:40|580|577.8|580.12|577.92|580.12|577.92|580|577.8|0
1644463250000|2022-02-10 03:20:50|579.89|577.69|580.12|577.92|580.12|577.92|579.89|577.69|0
1644463260000|2022-02-10 03:21:00|579.89|577.69|580|577.8|580.12|577.92|579.89|577.69|0
1644463270000|2022-02-10 03:21:10|579.89|577.69|579.89|577.69|579.89|577.69|579.89|577.69|0
1644463280000|2022-02-10 03:21:20|580.12|577.92|580.12|577.92|580.12|577.92|580.12|577.92|0
1644463310000|2022-02-10 03:21:50|580|577.8|580|577.8|580|577.8|580|577.8|0
1644463320000|2022-02-10 03:22:00|579.89|577.69|579.89|577.69|579.89|577.69|579.89|577.69|0
1644463330000|2022-02-10 03:22:10|580|577.8|579.89|577.69|580|577.8|579.89|577.69|0
1644463340000|2022-02-10 03:22:20|580|577.8|580.12|577.92|580.12|577.92|580|577.8|0
1644463350000|2022-02-10 03:22:30|580|577.8|579.66|577.46|580|577.8|579.66|577.46|0
1644463360000|2022-02-10 03:22:40|579.89|577.69|579.89|577.69|579.89|577.69|579.89|577.69|0
1644463370000|2022-02-10 03:22:50|579.77|577.57|579.89|577.69|579.89|577.69|579.77|577.57|0
1644463390000|2022-02-10 03:23:10|580.12|577.92|580.12|577.92|580.12|577.92|580.12|577.92|0
1644463400000|2022-02-10 03:23:20|579.89|577.69|580.12|577.92|580.12|577.92|579.89|577.69|0
1644463440000|2022-02-10 03:24:00|580.35|578.15|580.12|577.92|580.35|578.15|580.12|577.92|0
1644463450000|2022-02-10 03:24:10|580.35|578.15|580.59|578.39|580.59|578.39|580.35|578.15|0
1644463460000|2022-02-10 03:24:20|580.35|578.15|580.35|578.15|580.35|578.15|580.35|578.15|0
1644463470000|2022-02-10 03:24:30|580.59|578.39|580.59|578.39|580.59|578.39|580.59|578.39|0
1644463480000|2022-02-10 03:24:40|580.35|578.15|580.59|578.39|580.59|578.39|580.35|578.15|0
1644463490000|2022-02-10 03:24:50|580.47|578.27|580.47|578.27|580.59|578.39|580.47|578.27|0
1644463500000|2022-02-10 03:25:00|580.35|578.15|580.35|578.15|580.35|578.15|580.35|578.15|0
1644463510000|2022-02-10 03:25:10|580.59|578.39|580.59|578.39|580.59|578.39|580.59|578.39|0
1644463530000|2022-02-10 03:25:30|580.35|578.15|580.35|578.15|580.35|578.15|580.35|578.15|0
1644463540000|2022-02-10 03:25:40|580.59|578.39|580.59|578.39|580.59|578.39|580.59|578.39|0
1644463560000|2022-02-10 03:26:00|580.35|578.15|580.35|578.15|580.35|578.15|580.35|578.15|0
1644463620000|2022-02-10 03:27:00|580.12|577.92|580.12|577.92|580.12|577.92|580.12|577.92|0
1644463630000|2022-02-10 03:27:10|580.35|578.15|580.35|578.15|580.35|578.15|580.35|578.15|0
1644463650000|2022-02-10 03:27:30|580.59|578.39|580.59|578.39|580.59|578.39|580.59|578.39|0
1644463660000|2022-02-10 03:27:40|580.7|578.5|580.82|578.62|580.82|578.62|580.59|578.39|0
1644463680000|2022-02-10 03:28:00|580.7|578.5|580.7|578.5|580.7|578.5|580.7|578.5|0
1644463690000|2022-02-10 03:28:10|580.82|578.62|580.82|578.62|580.82|578.62|580.7|578.5|0
1644463710000|2022-02-10 03:28:30|580.7|578.5|580.59|578.39|580.7|578.5|580.59|578.39|0
1644463740000|2022-02-10 03:29:00|580.58|578.38|580.58|578.38|580.58|578.38|580.58|578.38|0
1644463750000|2022-02-10 03:29:10|580.7|578.5|580.7|578.5|580.7|578.5|580.58|578.38|0
1644463760000|2022-02-10 03:29:20|580.82|578.62|580.82|578.62|580.82|578.62|580.82|578.62|0
1644463800000|2022-02-10 03:30:00|581.05|578.85|580.93|578.73|581.05|578.85|580.93|578.73|0
1644463810000|2022-02-10 03:30:10|581.05|578.85|580.82|578.62|581.05|578.85|580.82|578.62|0
1644463820000|2022-02-10 03:30:20|580.58|578.38|580.58|578.38|580.58|578.38|580.58|578.38|0
1644463830000|2022-02-10 03:30:30|580.7|578.5|580.58|578.38|580.7|578.5|580.58|578.38|0
1644463840000|2022-02-10 03:30:40|580.7|578.5|580.82|578.62|580.82|578.62|580.7|578.5|0
1644463850000|2022-02-10 03:30:50|580.7|578.5|580.58|578.38|580.7|578.5|580.58|578.38|0
1644463860000|2022-02-10 03:31:00|580.82|578.62|580.82|578.62|580.82|578.62|580.82|578.62|0
1644463870000|2022-02-10 03:31:10|580.58|578.38|580.58|578.38|580.58|578.38|580.58|578.38|0
1644463880000|2022-02-10 03:31:20|580.7|578.5|580.58|578.38|580.7|578.5|580.58|578.38|0
1644463900000|2022-02-10 03:31:40|580.35|578.15|580.35|578.15|580.35|578.15|580.35|578.15|0
1644463910000|2022-02-10 03:31:50|580.23|578.03|580.23|578.03|580.23|578.03|580.23|578.03|0
1644463920000|2022-02-10 03:32:00|580.35|578.15|580.35|578.15|580.35|578.15|580.35|578.15|0
1644463930000|2022-02-10 03:32:10|580.46|578.26|580.58|578.38|580.58|578.38|580.46|578.26|0
1644463950000|2022-02-10 03:32:30|580.82|578.62|580.82|578.62|580.82|578.62|580.82|578.62|0
1644463980000|2022-02-10 03:33:00|580.58|578.38|580.58|578.38|580.69|578.49|580.58|578.38|0
1644463990000|2022-02-10 03:33:10|580.69|578.49|580.69|578.49|580.82|578.62|580.69|578.49|0
1644464000000|2022-02-10 03:33:20|580.58|578.38|580.69|578.49|580.69|578.49|580.58|578.38|0
1644464010000|2022-02-10 03:33:30|580.82|578.62|580.82|578.62|580.82|578.62|580.82|578.62|0
1644464020000|2022-02-10 03:33:40|580.93|578.73|581.05|578.85|581.05|578.85|580.93|578.73|0
1644464030000|2022-02-10 03:33:50|581.28|579.08|581.28|579.08|581.28|579.08|581.28|579.08|0
1644464050000|2022-02-10 03:34:10|581.51|579.31|581.28|579.08|581.51|579.31|581.28|579.08|0
1644464060000|2022-02-10 03:34:20|581.16|578.96|581.51|579.31|581.51|579.31|581.16|578.96|0
1644464070000|2022-02-10 03:34:30|581.75|579.55|581.75|579.55|581.98|579.78|581.75|579.55|0
1644464080000|2022-02-10 03:34:40|581.98|579.78|581.75|579.55|581.98|579.78|581.75|579.55|0
1644464090000|2022-02-10 03:34:50|581.86|579.66|581.75|579.55|581.98|579.78|581.75|579.55|0
1644464100000|2022-02-10 03:35:00|581.98|579.78|581.98|579.78|581.98|579.78|581.75|579.55|0
1644464110000|2022-02-10 03:35:10|581.75|579.55|581.75|579.55|581.98|579.78|581.75|579.55|0
1644464130000|2022-02-10 03:35:30|581.63|579.43|581.75|579.55|581.75|579.55|581.63|579.43|0
1644464150000|2022-02-10 03:35:50|581.63|579.43|581.63|579.43|581.63|579.43|581.63|579.43|0
1644464160000|2022-02-10 03:36:00|581.51|579.31|581.63|579.43|581.75|579.55|581.51|579.31|0
1644464170000|2022-02-10 03:36:10|581.51|579.31|581.51|579.31|581.51|579.31|581.51|579.31|0
1644464180000|2022-02-10 03:36:20|581.63|579.43|581.63|579.43|581.63|579.43|581.63|579.43|0
1644464190000|2022-02-10 03:36:30|581.51|579.31|581.51|579.31|581.51|579.31|581.51|579.31|0
1644464200000|2022-02-10 03:36:40|581.75|579.55|581.75|579.55|581.75|579.55|581.75|579.55|0
1644464210000|2022-02-10 03:36:50|581.63|579.43|581.63|579.43|581.63|579.43|581.63|579.43|0
1644464220000|2022-02-10 03:37:00|581.51|579.31|581.63|579.43|581.63|579.43|581.51|579.31|0
1644464230000|2022-02-10 03:37:10|581.75|579.55|581.75|579.55|581.75|579.55|581.75|579.55|0
1644464250000|2022-02-10 03:37:30|581.63|579.43|581.75|579.55|581.75|579.55|581.63|579.43|0
1644464290000|2022-02-10 03:38:10|581.51|579.31|581.75|579.55|581.75|579.55|581.51|579.31|0
1644464320000|2022-02-10 03:38:40|581.86|579.66|581.98|579.78|581.98|579.78|581.86|579.66|0
1644464330000|2022-02-10 03:38:50|581.75|579.55|581.75|579.55|581.75|579.55|581.75|579.55|0
1644464340000|2022-02-10 03:39:00|581.98|579.78|581.98|579.78|581.98|579.78|581.98|579.78|0
1644464350000|2022-02-10 03:39:10|581.75|579.55|581.98|579.78|581.98|579.78|581.75|579.55|0
1644464370000|2022-02-10 03:39:30|582.21|580.01|582.21|580.01|582.21|580.01|582.21|580.01|0
1644464420000|2022-02-10 03:40:20|582.09|579.89|581.98|579.78|582.21|580.01|581.98|579.78|0
1644464430000|2022-02-10 03:40:30|581.74|579.54|581.74|579.54|581.74|579.54|581.74|579.54|0
1644464440000|2022-02-10 03:40:40|581.98|579.78|581.51|579.31|581.98|579.78|581.51|579.31|0
1644464450000|2022-02-10 03:40:50|581.74|579.54|581.74|579.54|581.74|579.54|581.74|579.54|0
1644464480000|2022-02-10 03:41:20|581.51|579.31|581.51|579.31|581.51|579.31|581.51|579.31|0
1644464510000|2022-02-10 03:41:50|581.39|579.19|581.51|579.31|581.51|579.31|581.39|579.19|0
1644464550000|2022-02-10 03:42:30|581.74|579.54|581.74|579.54|581.74|579.54|581.74|579.54|0
1644464580000|2022-02-10 03:43:00|581.86|579.66|581.86|579.66|581.86|579.66|581.86|579.66|0
1644464590000|2022-02-10 03:43:10|581.98|579.78|581.98|579.78|582.21|580.01|581.98|579.78|0
1644464640000|2022-02-10 03:44:00|581.74|579.54|581.74|579.54|581.74|579.54|581.74|579.54|0
1644464660000|2022-02-10 03:44:20|581.51|579.31|581.51|579.31|581.51|579.31|581.51|579.31|0
1644464670000|2022-02-10 03:44:30|581.28|579.08|581.28|579.08|581.39|579.19|581.28|579.08|0
1644464680000|2022-02-10 03:44:40|581.39|579.19|581.28|579.08|581.39|579.19|581.28|579.08|0
1644464700000|2022-02-10 03:45:00|581.39|579.19|581.28|579.08|581.39|579.19|581.28|579.08|0
1644464750000|2022-02-10 03:45:50|581.51|579.31|581.51|579.31|581.51|579.31|581.51|579.31|0
1644464770000|2022-02-10 03:46:10|581.62|579.42|581.62|579.42|581.62|579.42|581.62|579.42|0
1644464780000|2022-02-10 03:46:20|581.51|579.31|581.62|579.42|581.62|579.42|581.51|579.31|0
1644464790000|2022-02-10 03:46:30|581.74|579.54|581.74|579.54|581.74|579.54|581.74|579.54|0
1644464860000|2022-02-10 03:47:40|581.85|579.65|581.74|579.54|581.97|579.77|581.74|579.54|0
1644464940000|2022-02-10 03:49:00|581.62|579.42|581.74|579.54|581.74|579.54|581.62|579.42|0
1644464980000|2022-02-10 03:49:40|581.62|579.42|581.74|579.54|581.74|579.54|581.62|579.42|0
1644465000000|2022-02-10 03:50:00|581.51|579.31|581.27|579.07|581.74|579.54|581.27|579.07|0
1644465030000|2022-02-10 03:50:30|581.04|578.84|581.04|578.84|581.04|578.84|581.04|578.84|0
1644465060000|2022-02-10 03:51:00|580.81|578.61|580.81|578.61|580.92|578.72|580.81|578.61|0
1644465090000|2022-02-10 03:51:30|581.04|578.84|581.04|578.84|581.04|578.84|581.04|578.84|0
1644465120000|2022-02-10 03:52:00|580.81|578.61|580.81|578.61|580.81|578.61|580.81|578.61|0
1644465130000|2022-02-10 03:52:10|581.04|578.84|581.04|578.84|581.04|578.84|581.04|578.84|0
1644465140000|2022-02-10 03:52:20|580.81|578.61|580.68|578.48|580.81|578.61|580.57|578.37|0
1644465150000|2022-02-10 03:52:30|580.34|578.14|580.57|578.37|580.57|578.37|580.34|578.14|0
1644465220000|2022-02-10 03:53:40|580.81|578.61|580.57|578.37|580.81|578.61|580.57|578.37|0
1644465230000|2022-02-10 03:53:50|580.81|578.61|580.81|578.61|580.81|578.61|580.81|578.61|0
1644465250000|2022-02-10 03:54:10|580.8|578.6|580.8|578.6|580.8|578.6|580.8|578.6|0
1644465260000|2022-02-10 03:54:20|581.04|578.84|581.04|578.84|581.27|579.07|581.04|578.84|0
1644465280000|2022-02-10 03:54:40|581.27|579.07|581.04|578.84|581.27|579.07|581.04|578.84|0
1644465290000|2022-02-10 03:54:50|581.15|578.95|581.15|578.95|581.15|578.95|581.15|578.95|0
1644465300000|2022-02-10 03:55:00|581.27|579.07|581.27|579.07|581.38|579.18|581.27|579.07|0
1644465320000|2022-02-10 03:55:20|581.5|579.3|581.5|579.3|581.5|579.3|581.5|579.3|0
1644465330000|2022-02-10 03:55:30|581.74|579.54|581.74|579.54|581.74|579.54|581.5|579.3|0
1644465360000|2022-02-10 03:56:00|581.97|579.77|581.97|579.77|581.97|579.77|581.97|579.77|0
1644465390000|2022-02-10 03:56:30|582.2|580|582.2|580|582.2|580|582.2|580|0
1644465400000|2022-02-10 03:56:40|581.97|579.77|581.74|579.54|581.97|579.77|581.74|579.54|0
1644465430000|2022-02-10 03:57:10|581.97|579.77|581.97|579.77|581.97|579.77|581.97|579.77|0
1644465440000|2022-02-10 03:57:20|581.85|579.65|581.74|579.54|581.85|579.65|581.74|579.54|0
1644465460000|2022-02-10 03:57:40|581.85|579.65|581.74|579.54|581.85|579.65|581.74|579.54|0
1644465470000|2022-02-10 03:57:50|581.97|579.77|581.97|579.77|581.97|579.77|581.97|579.77|0
1644465480000|2022-02-10 03:58:00|581.85|579.65|581.97|579.77|581.97|579.77|581.85|579.65|0
1644465490000|2022-02-10 03:58:10|582.08|579.88|581.97|579.77|582.08|579.88|581.97|579.77|0
1644465500000|2022-02-10 03:58:20|582.2|580|581.97|579.77|582.2|580|581.97|579.77|0
1644465510000|2022-02-10 03:58:30|582.2|580|582.2|580|582.2|580|582.2|580|0
1644465520000|2022-02-10 03:58:40|582.08|579.88|581.97|579.77|582.2|580|581.97|579.77|0
1644465530000|2022-02-10 03:58:50|582.08|579.88|581.97|579.77|582.08|579.88|581.97|579.77|0
1644465540000|2022-02-10 03:59:00|582.2|580|582.2|580|582.2|580|582.2|580|0
1644465550000|2022-02-10 03:59:10|581.97|579.77|581.97|579.77|581.97|579.77|581.74|579.54|0
1644465560000|2022-02-10 03:59:20|581.74|579.54|581.74|579.54|581.74|579.54|581.74|579.54|0
1644465570000|2022-02-10 03:59:30|581.85|579.65|581.85|579.65|581.97|579.77|581.85|579.65|0
1644465580000|2022-02-10 03:59:40|581.97|579.77|581.73|579.53|581.97|579.77|581.61|579.41|0
1644465650000|2022-02-10 04:00:50|581.61|579.41|581.73|579.53|581.73|579.53|581.61|579.41|0
1644465660000|2022-02-10 04:01:00|581.5|579.3|581.38|579.18|581.5|579.3|581.27|579.07|0
1644465670000|2022-02-10 04:01:10|581.5|579.3|581.5|579.3|581.5|579.3|581.38|579.18|0
1644465680000|2022-02-10 04:01:20|581.61|579.41|581.5|579.3|581.61|579.41|581.5|579.3|0
1644465700000|2022-02-10 04:01:40|581.97|579.77|581.97|579.77|581.97|579.77|581.97|579.77|0
1644465710000|2022-02-10 04:01:50|581.73|579.53|581.85|579.65|581.85|579.65|581.73|579.53|0
1644465720000|2022-02-10 04:02:00|581.73|579.53|581.73|579.53|581.73|579.53|581.73|579.53|0
1644465730000|2022-02-10 04:02:10|581.85|579.65|581.73|579.53|581.85|579.65|581.73|579.53|0
1644465740000|2022-02-10 04:02:20|581.85|579.65|581.73|579.53|581.85|579.65|581.73|579.53|0
1644465750000|2022-02-10 04:02:30|581.97|579.77|581.97|579.77|581.97|579.77|581.97|579.77|0
1644465760000|2022-02-10 04:02:40|581.73|579.53|581.97|579.77|581.97|579.77|581.73|579.53|0
1644465780000|2022-02-10 04:03:00|582.2|580|581.97|579.77|582.2|580|581.97|579.77|0
1644465790000|2022-02-10 04:03:10|582.2|580|581.97|579.77|582.2|580|581.97|579.77|0
1644465800000|2022-02-10 04:03:20|581.84|579.64|581.73|579.53|581.84|579.64|581.73|579.53|0
1644465810000|2022-02-10 04:03:30|581.97|579.77|581.73|579.53|581.97|579.77|581.73|579.53|0
1644465820000|2022-02-10 04:03:40|581.97|579.77|581.97|579.77|581.97|579.77|581.97|579.77|0
1644465830000|2022-02-10 04:03:50|581.73|579.53|581.73|579.53|581.73|579.53|581.73|579.53|0
1644465870000|2022-02-10 04:04:30|581.61|579.41|581.5|579.3|581.61|579.41|581.5|579.3|0
1644465910000|2022-02-10 04:05:10|581.27|579.07|581.27|579.07|581.27|579.07|581.27|579.07|0
1644465920000|2022-02-10 04:05:20|581.38|579.18|581.27|579.07|581.38|579.18|581.27|579.07|0
1644465950000|2022-02-10 04:05:50|581.03|578.83|581.03|578.83|581.27|579.07|581.03|578.83|0
1644465960000|2022-02-10 04:06:00|581.14|578.94|581.27|579.07|581.27|579.07|581.14|578.94|0
1644465980000|2022-02-10 04:06:20|581.14|578.94|581.27|579.07|581.27|579.07|581.14|578.94|0
1644465990000|2022-02-10 04:06:30|581.26|579.06|581.5|579.3|581.5|579.3|581.26|579.06|0
1644466030000|2022-02-10 04:07:10|581.26|579.06|581.26|579.06|581.26|579.06|581.26|579.06|0
1644466110000|2022-02-10 04:08:30|581.5|579.3|581.5|579.3|581.5|579.3|581.5|579.3|0
1644466130000|2022-02-10 04:08:50|581.26|579.06|581.5|579.3|581.5|579.3|581.26|579.06|0
1644466140000|2022-02-10 04:09:00|581.26|579.06|581.26|579.06|581.26|579.06|581.26|579.06|0
1644466150000|2022-02-10 04:09:10|581.5|579.3|581.26|579.06|581.5|579.3|581.26|579.06|0
1644466160000|2022-02-10 04:09:20|581.14|578.94|581.38|579.18|581.38|579.18|581.14|578.94|0
1644466170000|2022-02-10 04:09:30|581.26|579.06|581.5|579.3|581.5|579.3|581.26|579.06|0
1644466220000|2022-02-10 04:10:20|581.37|579.17|581.5|579.3|581.5|579.3|581.37|579.17|0
1644466260000|2022-02-10 04:11:00|581.73|579.53|582.2|580|582.2|580|581.73|579.53|0
1644466270000|2022-02-10 04:11:10|581.96|579.76|582.2|580|582.2|580|581.96|579.76|0
1644466280000|2022-02-10 04:11:20|582.07|579.87|582.07|579.87|582.07|579.87|582.07|579.87|0
1644466290000|2022-02-10 04:11:30|582.2|580|582.2|580|582.2|580|581.96|579.76|0
1644466300000|2022-02-10 04:11:40|581.96|579.76|581.96|579.76|582.07|579.87|581.96|579.76|0
1644466310000|2022-02-10 04:11:50|582.2|580|582.2|580|582.2|580|582.2|580|0
1644466320000|2022-02-10 04:12:00|581.96|579.76|582.2|580|582.2|580|581.96|579.76|0
1644466330000|2022-02-10 04:12:10|582.19|579.99|581.96|579.76|582.19|579.99|581.96|579.76|0
1644466340000|2022-02-10 04:12:20|582.07|579.87|582.07|579.87|582.07|579.87|581.96|579.76|0
1644466350000|2022-02-10 04:12:30|582.19|579.99|581.96|579.76|582.19|579.99|581.96|579.76|0
1644466380000|2022-02-10 04:13:00|581.84|579.64|581.73|579.53|581.84|579.64|581.73|579.53|0
1644466410000|2022-02-10 04:13:30|581.61|579.41|581.73|579.53|581.73|579.53|581.61|579.41|0
1644466420000|2022-02-10 04:13:40|581.61|579.41|581.49|579.29|581.61|579.41|581.49|579.29|0
1644466430000|2022-02-10 04:13:50|581.61|579.41|581.61|579.41|581.61|579.41|581.61|579.41|0
1644466440000|2022-02-10 04:14:00|581.73|579.53|581.84|579.64|581.84|579.64|581.73|579.53|0
1644466450000|2022-02-10 04:14:10|581.73|579.53|581.73|579.53|581.73|579.53|581.73|579.53|0
1644466460000|2022-02-10 04:14:20|581.49|579.29|581.49|579.29|581.49|579.29|581.49|579.29|0
1644466480000|2022-02-10 04:14:40|581.73|579.53|581.73|579.53|581.73|579.53|581.73|579.53|0
1644466490000|2022-02-10 04:14:50|581.49|579.29|581.49|579.29|581.49|579.29|581.49|579.29|0
1644466500000|2022-02-10 04:15:00|581.61|579.41|581.49|579.29|581.61|579.41|581.49|579.29|0
1644466510000|2022-02-10 04:15:10|581.73|579.53|581.49|579.29|581.73|579.53|581.49|579.29|0
1644466580000|2022-02-10 04:16:20|581.73|579.53|581.73|579.53|581.73|579.53|581.73|579.53|0
1644466600000|2022-02-10 04:16:40|581.96|579.76|581.96|579.76|581.96|579.76|581.96|579.76|0
1644466620000|2022-02-10 04:17:00|582.19|579.99|582.19|579.99|582.19|579.99|582.19|579.99|0
1644466630000|2022-02-10 04:17:10|582.43|580.23|582.43|580.23|582.43|580.23|582.43|580.23|0
1644466670000|2022-02-10 04:17:50|582.54|580.34|582.66|580.46|582.66|580.46|582.54|580.34|0
1644466690000|2022-02-10 04:18:10|582.43|580.23|582.43|580.23|582.43|580.23|582.43|580.23|0
1644466700000|2022-02-10 04:18:20|582.66|580.46|582.66|580.46|582.66|580.46|582.66|580.46|0
1644466730000|2022-02-10 04:18:50|582.77|580.57|582.66|580.46|582.77|580.57|582.66|580.46|0
1644466740000|2022-02-10 04:19:00|582.89|580.69|582.77|580.57|582.89|580.69|582.66|580.46|0
1644466750000|2022-02-10 04:19:10|582.66|580.46|582.66|580.46|582.77|580.57|582.66|580.46|0
1644466800000|2022-02-10 04:20:00|582.89|580.69|582.77|580.57|582.89|580.69|582.66|580.46|0
1644466810000|2022-02-10 04:20:10|582.66|580.46|583.12|580.92|583.12|580.92|582.66|580.46|0
1644466830000|2022-02-10 04:20:30|583|580.8|583.12|580.92|583.12|580.92|583|580.8|0
1644466840000|2022-02-10 04:20:40|582.89|580.69|582.89|580.69|582.89|580.69|582.89|580.69|0
1644466850000|2022-02-10 04:20:50|582.77|580.57|582.66|580.46|582.77|580.57|582.66|580.46|0
1644466900000|2022-02-10 04:21:40|582.42|580.22|582.42|580.22|582.42|580.22|582.42|580.22|0
1644466940000|2022-02-10 04:22:20|582.19|579.99|582.42|580.22|582.42|580.22|582.19|579.99|0
1644466980000|2022-02-10 04:23:00|582.53|580.33|582.66|580.46|582.66|580.46|582.53|580.33|0
1644466990000|2022-02-10 04:23:10|582.89|580.69|582.89|580.69|582.89|580.69|582.89|580.69|0
1644467000000|2022-02-10 04:23:20|583|580.8|582.89|580.69|583.12|580.92|582.89|580.69|0
1644467030000|2022-02-10 04:23:50|582.77|580.57|582.77|580.57|582.77|580.57|582.77|580.57|0
1644467050000|2022-02-10 04:24:10|582.66|580.46|582.66|580.46|582.66|580.46|582.66|580.46|0
1644467070000|2022-02-10 04:24:30|582.77|580.57|582.66|580.46|582.89|580.69|582.66|580.46|0
1644467080000|2022-02-10 04:24:40|582.77|580.57|582.77|580.57|582.77|580.57|582.77|580.57|0
1644467090000|2022-02-10 04:24:50|582.89|580.69|582.89|580.69|582.89|580.69|582.89|580.69|0
1644467100000|2022-02-10 04:25:00|583|580.8|582.89|580.69|583|580.8|582.89|580.69|0
1644467230000|2022-02-10 04:27:10|583.12|580.92|583.12|580.92|583.12|580.92|583.12|580.92|0
1644467260000|2022-02-10 04:27:40|583.23|581.03|583.12|580.92|583.23|581.03|583.12|580.92|0
1644467270000|2022-02-10 04:27:50|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644467280000|2022-02-10 04:28:00|583.59|581.39|583.59|581.39|583.59|581.39|583.59|581.39|0
1644467320000|2022-02-10 04:28:40|583.35|581.15|583.35|581.15|583.59|581.39|583.35|581.15|0
1644467330000|2022-02-10 04:28:50|583.47|581.27|583.35|581.15|583.59|581.39|583.35|581.15|0
1644467340000|2022-02-10 04:29:00|583.46|581.26|583.59|581.39|583.59|581.39|583.46|581.26|0
1644467350000|2022-02-10 04:29:10|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644467360000|2022-02-10 04:29:20|583.46|581.26|583.35|581.15|583.46|581.26|583.35|581.15|0
1644467370000|2022-02-10 04:29:30|583.46|581.26|583.59|581.39|583.59|581.39|583.46|581.26|0
1644467400000|2022-02-10 04:30:00|583.46|581.26|583.59|581.39|583.59|581.39|583.46|581.26|0
1644467460000|2022-02-10 04:31:00|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644467530000|2022-02-10 04:32:10|583.12|580.92|583.12|580.92|583.12|580.92|583.12|580.92|0
1644467540000|2022-02-10 04:32:20|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644467600000|2022-02-10 04:33:20|583.12|580.92|583.12|580.92|583.12|580.92|583.12|580.92|0
1644467620000|2022-02-10 04:33:40|583.23|581.03|583.23|581.03|583.23|581.03|583.23|581.03|0
1644467630000|2022-02-10 04:33:50|583.12|580.92|583.12|580.92|583.12|580.92|583.12|580.92|0
1644467640000|2022-02-10 04:34:00|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644467650000|2022-02-10 04:34:10|583.58|581.38|583.58|581.38|583.58|581.38|583.58|581.38|0
1644467720000|2022-02-10 04:35:20|583.35|581.15|583.46|581.26|583.46|581.26|583.35|581.15|0
1644467730000|2022-02-10 04:35:30|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644467750000|2022-02-10 04:35:50|583.12|580.92|583.12|580.92|583.12|580.92|583.12|580.92|0
1644467790000|2022-02-10 04:36:30|582.88|580.68|583.12|580.92|583.12|580.92|582.88|580.68|0
1644467810000|2022-02-10 04:36:50|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644467820000|2022-02-10 04:37:00|583.46|581.26|583.35|581.15|583.46|581.26|583.35|581.15|0
1644467830000|2022-02-10 04:37:10|583.46|581.26|583.58|581.38|583.58|581.38|583.46|581.26|0
1644467840000|2022-02-10 04:37:20|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644467860000|2022-02-10 04:37:40|583.46|581.26|583.35|581.15|583.46|581.26|583.35|581.15|0
1644467930000|2022-02-10 04:38:50|583.11|580.91|583.35|581.15|583.35|581.15|583.11|580.91|0
1644467940000|2022-02-10 04:39:00|583.58|581.38|583.35|581.15|583.58|581.38|583.35|581.15|0
1644468020000|2022-02-10 04:40:20|583.46|581.26|583.58|581.38|583.58|581.38|583.35|581.15|0
1644468030000|2022-02-10 04:40:30|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644468080000|2022-02-10 04:41:20|583.11|580.91|583.35|581.15|583.35|581.15|583.11|580.91|0
1644468110000|2022-02-10 04:41:50|583.11|580.91|583.11|580.91|583.11|580.91|583.11|580.91|0
1644468120000|2022-02-10 04:42:00|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644468130000|2022-02-10 04:42:10|583.11|580.91|583.11|580.91|583.11|580.91|583.11|580.91|0
1644468150000|2022-02-10 04:42:30|582.88|580.68|582.88|580.68|582.88|580.68|582.88|580.68|0
1644468170000|2022-02-10 04:42:50|583.11|580.91|583.11|580.91|583.11|580.91|583.11|580.91|0
1644468180000|2022-02-10 04:43:00|582.88|580.68|582.88|580.68|582.88|580.68|582.88|580.68|0
1644468190000|2022-02-10 04:43:10|582.99|580.79|582.99|580.79|583.11|580.91|582.99|580.79|0
1644468200000|2022-02-10 04:43:20|582.88|580.68|583.11|580.91|583.11|580.91|582.88|580.68|0
1644468210000|2022-02-10 04:43:30|583.35|581.15|583.35|581.15|583.35|581.15|583.35|581.15|0
1644468260000|2022-02-10 04:44:20|583.34|581.14|583.34|581.14|583.34|581.14|583.34|581.14|0
1644468380000|2022-02-10 04:46:20|583.11|580.91|583.11|580.91|583.11|580.91|583.11|580.91|0
1644468420000|2022-02-10 04:47:00|582.88|580.68|582.88|580.68|583.11|580.91|582.88|580.68|0
1644468450000|2022-02-10 04:47:30|582.76|580.56|582.88|580.68|582.88|580.68|582.64|580.44|0
1644468480000|2022-02-10 04:48:00|582.64|580.44|582.64|580.44|582.64|580.44|582.64|580.44|0
1644468510000|2022-02-10 04:48:30|582.41|580.21|582.41|580.21|582.41|580.21|582.41|580.21|0
1644468540000|2022-02-10 04:49:00|582.64|580.44|582.41|580.21|582.64|580.44|582.41|580.21|0
1644468580000|2022-02-10 04:49:40|582.18|579.98|582.18|579.98|582.18|579.98|582.18|579.98|0
1644468640000|2022-02-10 04:50:40|582.41|580.21|582.41|580.21|582.41|580.21|582.41|580.21|0
1644468760000|2022-02-10 04:52:40|582.64|580.44|582.64|580.44|582.64|580.44|582.64|580.44|0
1644468780000|2022-02-10 04:53:00|582.87|580.67|582.64|580.44|582.87|580.67|582.64|580.44|0
1644468860000|2022-02-10 04:54:20|582.87|580.67|582.87|580.67|582.87|580.67|582.87|580.67|0
1644468870000|2022-02-10 04:54:30|582.64|580.44|582.64|580.44|582.64|580.44|582.64|580.44|0
1644468880000|2022-02-10 04:54:40|582.87|580.67|582.87|580.67|582.87|580.67|582.87|580.67|0
1644468890000|2022-02-10 04:54:50|582.75|580.55|582.87|580.67|582.87|580.67|582.75|580.55|0
1644468920000|2022-02-10 04:55:20|583.11|580.91|583.11|580.91|583.11|580.91|583.11|580.91|0
1644468970000|2022-02-10 04:56:10|583.34|581.14|583.34|581.14|583.34|581.14|583.34|581.14|0
1644468980000|2022-02-10 04:56:20|583.57|581.37|583.34|581.14|583.57|581.37|583.34|581.14|0
1644469040000|2022-02-10 04:57:20|583.57|581.37|583.45|581.25|583.57|581.37|583.45|581.25|0
1644469050000|2022-02-10 04:57:30|583.34|581.14|583.1|580.9|583.34|581.14|583.1|580.9|0
1644469060000|2022-02-10 04:57:40|583.34|581.14|583.34|581.14|583.34|581.14|583.34|581.14|0
1644469080000|2022-02-10 04:58:00|583.1|580.9|583.34|581.14|583.34|581.14|583.1|580.9|0
1644469090000|2022-02-10 04:58:10|583.45|581.25|583.45|581.25|583.45|581.25|583.45|581.25|0
1644469100000|2022-02-10 04:58:20|583.34|581.14|583.34|581.14|583.34|581.14|583.34|581.14|0
1644469110000|2022-02-10 04:58:30|583.1|580.9|583.1|580.9|583.1|580.9|583.1|580.9|0
1644469180000|2022-02-10 04:59:40|582.87|580.67|582.87|580.67|582.87|580.67|582.87|580.67|0
1644469200000|2022-02-10 05:00:00|582.64|580.44|582.64|580.44|582.75|580.55|582.64|580.44|0
1644469210000|2022-02-10 05:00:10|582.52|580.32|582.64|580.44|582.64|580.44|582.52|580.32|0
1644469220000|2022-02-10 05:00:20|582.4|580.2|582.64|580.44|582.64|580.44|582.4|580.2|0
1644469230000|2022-02-10 05:00:30|582.75|580.55|582.87|580.67|582.87|580.67|582.64|580.44|0
1644469240000|2022-02-10 05:00:40|582.64|580.44|582.64|580.44|582.64|580.44|582.64|580.44|0
1644469250000|2022-02-10 05:00:50|582.75|580.55|582.64|580.44|582.75|580.55|582.64|580.44|0
1644469260000|2022-02-10 05:01:00|582.75|580.55|582.87|580.67|582.87|580.67|582.64|580.44|0
1644469270000|2022-02-10 05:01:10|582.64|580.44|582.64|580.44|582.64|580.44|582.64|580.44|0
1644469280000|2022-02-10 05:01:20|582.75|580.55|582.75|580.55|582.75|580.55|582.75|580.55|0
1644469290000|2022-02-10 05:01:30|582.87|580.67|582.87|580.67|582.87|580.67|582.87|580.67|0
1644469310000|2022-02-10 05:01:50|582.64|580.44|582.64|580.44|582.64|580.44|582.64|580.44|0
1644469320000|2022-02-10 05:02:00|582.51|580.31|582.64|580.44|582.64|580.44|582.51|580.31|0
1644469330000|2022-02-10 05:02:10|582.87|580.67|582.75|580.55|582.87|580.67|582.75|580.55|0
1644469340000|2022-02-10 05:02:20|582.64|580.44|582.87|580.67|582.87|580.67|582.64|580.44|0
1644469350000|2022-02-10 05:02:30|583.1|580.9|583.1|580.9|583.1|580.9|582.87|580.67|0
1644469380000|2022-02-10 05:03:00|583.34|581.14|583.45|581.25|583.57|581.37|583.34|581.14|0
1644469390000|2022-02-10 05:03:10|583.57|581.37|583.34|581.14|583.57|581.37|583.34|581.14|0
1644469400000|2022-02-10 05:03:20|583.45|581.25|583.57|581.37|583.57|581.37|583.34|581.14|0
1644469430000|2022-02-10 05:03:50|583.45|581.25|583.45|581.25|583.45|581.25|583.45|581.25|0
1644469440000|2022-02-10 05:04:00|583.57|581.37|583.33|581.13|583.57|581.37|583.1|580.9|0
1644469470000|2022-02-10 05:04:30|583.52|581.32|583.52|581.32|583.52|581.32|583.52|581.32|0
1644469480000|2022-02-10 05:04:40|583.71|581.51|583.71|581.51|583.71|581.51|583.48|581.28|0
1644469490000|2022-02-10 05:04:50|583.59|581.39|583.71|581.51|583.71|581.51|583.59|581.39|0
1644469500000|2022-02-10 05:05:00|583.59|581.39|583.48|581.28|583.59|581.39|583.48|581.28|0
1644469520000|2022-02-10 05:05:20|583.59|581.39|583.48|581.28|583.59|581.39|583.48|581.28|0
1644469530000|2022-02-10 05:05:30|583.59|581.39|583.48|581.28|583.59|581.39|583.48|581.28|0
1644469550000|2022-02-10 05:05:50|583.24|581.04|583.24|581.04|583.24|581.04|583.24|581.04|0
1644469560000|2022-02-10 05:06:00|583.35|581.15|583.48|581.28|583.48|581.28|583.35|581.15|0
1644469590000|2022-02-10 05:06:30|583.35|581.15|583.48|581.28|583.48|581.28|583.35|581.15|0
1644469640000|2022-02-10 05:07:20|583.47|581.27|583.47|581.27|583.47|581.27|583.47|581.27|0
1644469660000|2022-02-10 05:07:40|583.71|581.51|583.71|581.51|583.71|581.51|583.71|581.51|0
1644469670000|2022-02-10 05:07:50|583.59|581.39|583.59|581.39|583.59|581.39|583.59|581.39|0
1644469680000|2022-02-10 05:08:00|583.47|581.27|583.47|581.27|583.47|581.27|583.47|581.27|0
1644469760000|2022-02-10 05:09:20|583.35|581.15|583.47|581.27|583.47|581.27|583.35|581.15|0
1644469790000|2022-02-10 05:09:50|583.24|581.04|583.24|581.04|583.24|581.04|583.24|581.04|0
1644469800000|2022-02-10 05:10:00|583.47|581.27|583.47|581.27|583.47|581.27|583.47|581.27|0
1644469830000|2022-02-10 05:10:30|583.71|581.51|583.71|581.51|583.71|581.51|583.59|581.39|0
1644469840000|2022-02-10 05:10:40|583.59|581.39|583.71|581.51|583.71|581.51|583.59|581.39|0
1644469850000|2022-02-10 05:10:50|583.59|581.39|583.47|581.27|583.59|581.39|583.47|581.27|0
1644469880000|2022-02-10 05:11:20|583.71|581.51|583.71|581.51|583.71|581.51|583.71|581.51|0
1644469890000|2022-02-10 05:11:30|583.58|581.38|583.47|581.27|583.58|581.38|583.47|581.27|0
1644469900000|2022-02-10 05:11:40|583.58|581.38|583.58|581.38|583.58|581.38|583.58|581.38|0
1644469910000|2022-02-10 05:11:50|583.71|581.51|583.71|581.51|583.71|581.51|583.71|581.51|0
1644469920000|2022-02-10 05:12:00|583.58|581.38|583.71|581.51|583.71|581.51|583.58|581.38|0
1644469950000|2022-02-10 05:12:30|583.94|581.74|583.94|581.74|583.94|581.74|583.94|581.74|0
1644469970000|2022-02-10 05:12:50|583.71|581.51|583.71|581.51|583.71|581.51|583.71|581.51|0
1644469980000|2022-02-10 05:13:00|583.47|581.27|583.47|581.27|583.47|581.27|583.47|581.27|0
1644469990000|2022-02-10 05:13:10|583.71|581.51|583.7|581.5|583.71|581.51|583.7|581.5|0
1644470000000|2022-02-10 05:13:20|583.94|581.74|583.7|581.5|583.94|581.74|583.7|581.5|0
1644470050000|2022-02-10 05:14:10|583.47|581.27|583.47|581.27|583.47|581.27|583.47|581.27|0
1644470060000|2022-02-10 05:14:20|583.7|581.5|583.7|581.5|583.7|581.5|583.7|581.5|0
1644470120000|2022-02-10 05:15:20|583.47|581.27|583.7|581.5|583.7|581.5|583.47|581.27|0
1644470140000|2022-02-10 05:15:40|583.47|581.27|583.47|581.27|583.47|581.27|583.47|581.27|0
1644470150000|2022-02-10 05:15:50|583.24|581.04|583.24|581.04|583.24|581.04|583.24|581.04|0
1644470180000|2022-02-10 05:16:20|583.47|581.27|583.35|581.15|583.47|581.27|583.35|581.15|0
1644470190000|2022-02-10 05:16:30|583.24|581.04|583.35|581.15|583.35|581.15|583.24|581.04|0
1644470200000|2022-02-10 05:16:40|583.24|581.04|583.24|581.04|583.24|581.04|583.24|581.04|0
1644470250000|2022-02-10 05:17:30|583.47|581.27|583.47|581.27|583.47|581.27|583.24|581.04|0
1644470270000|2022-02-10 05:17:50|583.24|581.04|583.24|581.04|583.35|581.15|583.24|581.04|0
1644470280000|2022-02-10 05:18:00|583.47|581.27|583.47|581.27|583.47|581.27|583.47|581.27|0
1644470300000|2022-02-10 05:18:20|583.7|581.5|583.7|581.5|583.7|581.5|583.7|581.5|0
1644470370000|2022-02-10 05:19:30|583.58|581.38|583.7|581.5|583.7|581.5|583.58|581.38|0
1644470380000|2022-02-10 05:19:40|583.58|581.38|583.58|581.38|583.58|581.38|583.58|581.38|0
1644470390000|2022-02-10 05:19:50|583.47|581.27|583.47|581.27|583.47|581.27|583.47|581.27|0
1644470400000|2022-02-10 05:20:00|583.7|581.5|583.7|581.5|583.81|581.61|583.7|581.5|0
1644470420000|2022-02-10 05:20:20|583.58|581.38|583.58|581.38|583.58|581.38|583.58|581.38|0
1644470430000|2022-02-10 05:20:30|583.7|581.5|583.7|581.5|583.7|581.5|583.7|581.5|0
1644470450000|2022-02-10 05:20:50|583.47|581.27|583.58|581.38|583.7|581.5|583.47|581.27|0
1644470460000|2022-02-10 05:21:00|583.7|581.5|583.7|581.5|583.7|581.5|583.7|581.5|0
1644470480000|2022-02-10 05:21:20|583.81|581.61|583.81|581.61|583.81|581.61|583.81|581.61|0
1644470490000|2022-02-10 05:21:30|583.7|581.5|583.93|581.73|583.93|581.73|583.7|581.5|0
1644470520000|2022-02-10 05:22:00|583.7|581.5|583.47|581.27|583.7|581.5|583.47|581.27|0
1644470570000|2022-02-10 05:22:50|583.35|581.15|583.47|581.27|583.47|581.27|583.35|581.15|0
1644470590000|2022-02-10 05:23:10|583.7|581.5|583.47|581.27|583.7|581.5|583.47|581.27|0
1644470600000|2022-02-10 05:23:20|583.58|581.38|583.7|581.5|583.7|581.5|583.58|581.38|0
1644470640000|2022-02-10 05:24:00|583.47|581.27|583.47|581.27|583.47|581.27|583.47|581.27|0
1644470650000|2022-02-10 05:24:10|583.7|581.5|583.7|581.5|583.7|581.5|583.7|581.5|0
1644470720000|2022-02-10 05:25:20|583.47|581.27|583.47|581.27|583.47|581.27|583.47|581.27|0
1644470740000|2022-02-10 05:25:40|583.58|581.38|583.7|581.5|583.7|581.5|583.58|581.38|0
1644470760000|2022-02-10 05:26:00|583.58|581.38|583.47|581.27|583.58|581.38|583.47|581.27|0
1644470770000|2022-02-10 05:26:10|583.58|581.38|583.7|581.5|583.7|581.5|583.47|581.27|0
1644470780000|2022-02-10 05:26:20|583.47|581.27|583.46|581.26|583.47|581.27|583.46|581.26|0
1644470800000|2022-02-10 05:26:40|583.23|581.03|583.23|581.03|583.23|581.03|583.23|581.03|0
1644470810000|2022-02-10 05:26:50|583.46|581.26|583.46|581.26|583.46|581.26|583.46|581.26|0
1644470840000|2022-02-10 05:27:20|583.23|581.03|583.46|581.26|583.46|581.26|583.23|581.03|0
1644470850000|2022-02-10 05:27:30|583.34|581.14|583.34|581.14|583.34|581.14|583.34|581.14|0
1644470860000|2022-02-10 05:27:40|583.23|581.03|583.46|581.26|583.46|581.26|583.23|581.03|0
1644470870000|2022-02-10 05:27:50|583.23|581.03|583.34|581.14|583.34|581.14|583.23|581.03|0
1644470880000|2022-02-10 05:28:00|583.46|581.26|583.46|581.26|583.46|581.26|583.46|581.26|0
1644470900000|2022-02-10 05:28:20|583.34|581.14|583.23|581.03|583.34|581.14|583.23|581.03|0
1644470930000|2022-02-10 05:28:50|583|580.8|583|580.8|583|580.8|583|580.8|0
1644470940000|2022-02-10 05:29:00|582.88|580.68|583|580.8|583|580.8|582.88|580.68|0
1644470990000|2022-02-10 05:29:50|582.76|580.56|583|580.8|583|580.8|582.76|580.56|0
1644471000000|2022-02-10 05:30:00|583.23|581.03|583.23|581.03|583.23|581.03|583.23|581.03|0
1644471020000|2022-02-10 05:30:20|583|580.8|583|580.8|583|580.8|583|580.8|0
1644471030000|2022-02-10 05:30:30|583.23|581.03|583.23|581.03|583.23|581.03|583.23|581.03|0
1644471060000|2022-02-10 05:31:00|583.11|580.91|583.23|581.03|583.23|581.03|583.11|580.91|0
1644471070000|2022-02-10 05:31:10|583.46|581.26|583.23|581.03|583.46|581.26|583.23|581.03|0
1644471080000|2022-02-10 05:31:20|583.46|581.26|583.7|581.5|583.7|581.5|583.46|581.26|0
1644471110000|2022-02-10 05:31:50|583.46|581.26|583.46|581.26|583.46|581.26|583.46|581.26|0
1644471120000|2022-02-10 05:32:00|583.7|581.5|583.7|581.5|583.7|581.5|583.7|581.5|0
1644471140000|2022-02-10 05:32:20|583.69|581.49|583.69|581.49|583.69|581.49|583.69|581.49|0
1644471150000|2022-02-10 05:32:30|583.46|581.26|583.69|581.49|583.69|581.49|583.46|581.26|0
1644471160000|2022-02-10 05:32:40|583.46|581.26|583.46|581.26|583.46|581.26|583.46|581.26|0
1644471210000|2022-02-10 05:33:30|583|580.8|583|580.8|583|580.8|583|580.8|0
1644471230000|2022-02-10 05:33:50|582.99|580.79|582.99|580.79|582.99|580.79|582.99|580.79|0
1644471240000|2022-02-10 05:34:00|582.76|580.56|582.76|580.56|582.99|580.79|582.76|580.56|0
1644471250000|2022-02-10 05:34:10|582.53|580.33|582.53|580.33|582.53|580.33|582.53|580.33|0
1644471260000|2022-02-10 05:34:20|582.76|580.56|582.76|580.56|582.76|580.56|582.76|580.56|0
1644471270000|2022-02-10 05:34:30|582.53|580.33|582.53|580.33|582.53|580.33|582.53|580.33|0
1644471300000|2022-02-10 05:35:00|582.76|580.56|582.64|580.44|582.76|580.56|582.64|580.44|0
1644471310000|2022-02-10 05:35:10|582.76|580.56|582.76|580.56|582.76|580.56|582.76|580.56|0
1644471320000|2022-02-10 05:35:20|582.53|580.33|582.76|580.56|582.76|580.56|582.53|580.33|0
1644471330000|2022-02-10 05:35:30|582.53|580.33|582.76|580.56|582.76|580.56|582.53|580.33|0
1644471360000|2022-02-10 05:36:00|582.53|580.33|582.53|580.33|582.53|580.33|582.53|580.33|0
1644471380000|2022-02-10 05:36:20|582.76|580.56|582.76|580.56|582.76|580.56|582.76|580.56|0
1644471410000|2022-02-10 05:36:50|582.53|580.33|582.53|580.33|582.53|580.33|582.53|580.33|0
1644471420000|2022-02-10 05:37:00|582.76|580.56|582.76|580.56|582.76|580.56|582.76|580.56|0
1644471430000|2022-02-10 05:37:10|582.53|580.33|582.76|580.56|582.76|580.56|582.53|580.33|0
1644471440000|2022-02-10 05:37:20|582.53|580.33|582.53|580.33|582.53|580.33|582.53|580.33|0
1644471450000|2022-02-10 05:37:30|582.76|580.56|582.53|580.33|582.76|580.56|582.53|580.33|0
1644471460000|2022-02-10 05:37:40|582.76|580.56|582.76|580.56|582.76|580.56|582.76|580.56|0
1644471560000|2022-02-10 05:39:20|582.64|580.44|582.53|580.33|582.76|580.56|582.53|580.33|0
1644471570000|2022-02-10 05:39:30|582.29|580.09|582.4|580.2|582.4|580.2|582.29|580.09|0
1644471580000|2022-02-10 05:39:40|582.06|579.86|582.06|579.86|582.06|579.86|582.06|579.86|0
1644471610000|2022-02-10 05:40:10|581.83|579.63|581.83|579.63|581.83|579.63|581.83|579.63|0
1644471630000|2022-02-10 05:40:30|581.59|579.39|581.59|579.39|581.59|579.39|581.59|579.39|0
1644471640000|2022-02-10 05:40:40|581.36|579.16|581.36|579.16|581.36|579.16|581.36|579.16|0
1644471660000|2022-02-10 05:41:00|581.24|579.04|581.13|578.93|581.24|579.04|580.89|578.69|0
1644471680000|2022-02-10 05:41:20|581.36|579.16|581.36|579.16|581.36|579.16|581.36|579.16|0
1644471690000|2022-02-10 05:41:30|581.24|579.04|581.36|579.16|581.36|579.16|581.24|579.04|0
1644471700000|2022-02-10 05:41:40|581.24|579.04|581.36|579.16|581.36|579.16|581.24|579.04|0
1644471720000|2022-02-10 05:42:00|581.59|579.39|581.7|579.5|581.7|579.5|581.47|579.27|0
1644471730000|2022-02-10 05:42:10|581.59|579.39|581.59|579.39|581.59|579.39|581.59|579.39|0
1644471760000|2022-02-10 05:42:40|581.83|579.63|581.7|579.5|581.83|579.63|581.7|579.5|0
1644471770000|2022-02-10 05:42:50|581.83|579.63|581.83|579.63|581.83|579.63|581.83|579.63|0
1644471780000|2022-02-10 05:43:00|582.06|579.86|582.29|580.09|582.29|580.09|582.06|579.86|0
1644471810000|2022-02-10 05:43:30|582.17|579.97|582.17|579.97|582.17|579.97|582.17|579.97|0
1644471820000|2022-02-10 05:43:40|582.29|580.09|582.29|580.09|582.29|580.09|582.17|579.97|0
1644471830000|2022-02-10 05:43:50|582.17|579.97|582.06|579.86|582.17|579.97|582.06|579.86|0
1644471840000|2022-02-10 05:44:00|581.82|579.62|582.06|579.86|582.06|579.86|581.82|579.62|0
1644471850000|2022-02-10 05:44:10|582.29|580.09|582.29|580.09|582.29|580.09|582.29|580.09|0
1644471860000|2022-02-10 05:44:20|582.52|580.32|582.52|580.32|582.52|580.32|582.52|580.32|0
1644471870000|2022-02-10 05:44:30|582.4|580.2|582.52|580.32|582.52|580.32|582.4|580.2|0
1644471880000|2022-02-10 05:44:40|582.29|580.09|582.29|580.09|582.29|580.09|582.29|580.09|0
1644471920000|2022-02-10 05:45:20|582.06|579.86|582.06|579.86|582.06|579.86|582.06|579.86|0
1644471930000|2022-02-10 05:45:30|582.17|579.97|582.17|579.97|582.17|579.97|582.17|579.97|0
1644471940000|2022-02-10 05:45:40|582.29|580.09|582.29|580.09|582.29|580.09|582.29|580.09|0
1644471950000|2022-02-10 05:45:50|582.4|580.2|582.52|580.32|582.52|580.32|582.4|580.2|0
1644471960000|2022-02-10 05:46:00|582.29|580.09|582.29|580.09|582.29|580.09|582.29|580.09|0
1644471970000|2022-02-10 05:46:10|582.4|580.2|582.52|580.32|582.52|580.32|582.4|580.2|0
1644471980000|2022-02-10 05:46:20|582.4|580.2|582.29|580.09|582.4|580.2|582.29|580.09|0
1644471990000|2022-02-10 05:46:30|582.52|580.32|582.52|580.32|582.52|580.32|582.52|580.32|0
1644472000000|2022-02-10 05:46:40|582.4|580.2|582.52|580.32|582.52|580.32|582.29|580.09|0
1644472030000|2022-02-10 05:47:10|582.29|580.09|582.52|580.32|582.52|580.32|582.29|580.09|0
1644472040000|2022-02-10 05:47:20|582.29|580.09|582.52|580.32|582.52|580.32|582.29|580.09|0
1644472170000|2022-02-10 05:49:30|582.75|580.55|582.75|580.55|582.75|580.55|582.75|580.55|0
1644472180000|2022-02-10 05:49:40|582.52|580.32|582.52|580.32|582.52|580.32|582.52|580.32|0
1644472190000|2022-02-10 05:49:50|582.63|580.43|582.63|580.43|582.63|580.43|582.63|580.43|0
1644472200000|2022-02-10 05:50:00|582.52|580.32|582.52|580.32|582.52|580.32|582.52|580.32|0
1644472210000|2022-02-10 05:50:10|582.75|580.55|582.75|580.55|582.75|580.55|582.75|580.55|0
1644472220000|2022-02-10 05:50:20|582.52|580.32|582.63|580.43|582.63|580.43|582.52|580.32|0
1644472230000|2022-02-10 05:50:30|582.75|580.55|582.75|580.55|582.75|580.55|582.75|580.55|0
1644472260000|2022-02-10 05:51:00|582.63|580.43|582.75|580.55|582.75|580.55|582.63|580.43|0
1644472290000|2022-02-10 05:51:30|582.52|580.32|582.52|580.32|582.52|580.32|582.52|580.32|0
1644472350000|2022-02-10 05:52:30|582.75|580.55|582.52|580.32|582.75|580.55|582.52|580.32|0
1644472460000|2022-02-10 05:54:20|582.29|580.09|582.29|580.09|582.29|580.09|582.29|580.09|0
1644472480000|2022-02-10 05:54:40|582.05|579.85|581.82|579.62|582.05|579.85|581.82|579.62|0
1644472490000|2022-02-10 05:54:50|581.93|579.73|581.82|579.62|581.93|579.73|581.82|579.62|0
1644472500000|2022-02-10 05:55:00|582.05|579.85|582.28|580.08|582.28|580.08|582.05|579.85|0
1644472510000|2022-02-10 05:55:10|582.16|579.96|582.28|580.08|582.28|580.08|582.16|579.96|0
1644472520000|2022-02-10 05:55:20|582.52|580.32|582.52|580.32|582.52|580.32|582.52|580.32|0
1644472540000|2022-02-10 05:55:40|582.63|580.43|582.63|580.43|582.63|580.43|582.63|580.43|0
1644472550000|2022-02-10 05:55:50|582.75|580.55|582.75|580.55|582.75|580.55|582.75|580.55|0
1644472560000|2022-02-10 05:56:00|582.86|580.66|582.98|580.78|582.98|580.78|582.75|580.55|0
1644472570000|2022-02-10 05:56:10|582.75|580.55|582.75|580.55|582.86|580.66|582.75|580.55|0
1644472580000|2022-02-10 05:56:20|582.98|580.78|583.22|581.02|583.22|581.02|582.98|580.78|0
1644472600000|2022-02-10 05:56:40|583.09|580.89|583.33|581.13|583.33|581.13|583.09|580.89|0
1644472610000|2022-02-10 05:56:50|583.22|581.02|583.45|581.25|583.45|581.25|583.22|581.02|0
1644472620000|2022-02-10 05:57:00|583.22|581.02|583.45|581.25|583.45|581.25|583.22|581.02|0
1644472630000|2022-02-10 05:57:10|583.68|581.48|583.91|581.71|583.91|581.71|583.68|581.48|0
1644472640000|2022-02-10 05:57:20|583.68|581.48|583.68|581.48|583.68|581.48|583.68|581.48|0
1644472650000|2022-02-10 05:57:30|583.91|581.71|583.91|581.71|583.91|581.71|583.91|581.71|0
1644472690000|2022-02-10 05:58:10|583.45|581.25|583.68|581.48|583.68|581.48|583.45|581.25|0
1644472700000|2022-02-10 05:58:20|583.91|581.71|583.91|581.71|583.91|581.71|583.91|581.71|0
1644472730000|2022-02-10 05:58:50|585.31|583.11|584.85|582.65|585.31|583.11|584.85|582.65|0
1644472740000|2022-02-10 05:59:00|585.55|583.35|585.43|583.23|585.55|583.35|585.43|583.23|0
1644472750000|2022-02-10 05:59:10|585.55|583.35|585.55|583.35|585.55|583.35|585.55|583.35|0
1644472760000|2022-02-10 05:59:20|585.42|583.22|585.31|583.11|585.55|583.35|585.31|583.11|0
1644472770000|2022-02-10 05:59:30|585.55|583.35|585.31|583.11|585.55|583.35|585.31|583.11|0
1644472780000|2022-02-10 05:59:40|585.55|583.35|585.55|583.35|585.55|583.35|585.55|583.35|0
1644472790000|2022-02-10 05:59:50|585.42|583.22|585.78|583.58|585.78|583.58|585.31|583.11|0
1644472800000|2022-02-10 06:00:00|586.48|584.28|586.01|583.81|586.59|584.39|586.01|583.81|0
1644472810000|2022-02-10 06:00:10|585.78|583.58|586.01|583.81|586.01|583.81|585.78|583.58|0
1644472830000|2022-02-10 06:00:30|586.25|584.05|586.71|584.51|586.71|584.51|586.12|583.92|0
1644472840000|2022-02-10 06:00:40|586.95|584.75|586.95|584.75|586.95|584.75|586.95|584.75|0
1644472850000|2022-02-10 06:00:50|587.18|584.98|587.29|585.09|587.41|585.21|587.18|584.98|0
1644472860000|2022-02-10 06:01:00|587.41|585.21|586.71|584.51|587.41|585.21|586.71|584.51|0
1644472870000|2022-02-10 06:01:10|586.48|584.28|586.71|584.51|586.71|584.51|586.48|584.28|0
1644472880000|2022-02-10 06:01:20|586.59|584.39|586.48|584.28|586.71|584.51|586.48|584.28|0
1644472900000|2022-02-10 06:01:40|586.59|584.39|586.71|584.51|586.71|584.51|586.59|584.39|0
1644472910000|2022-02-10 06:01:50|586.48|584.28|586.48|584.28|586.48|584.28|586.48|584.28|0
1644472920000|2022-02-10 06:02:00|586.36|584.16|586.71|584.51|586.71|584.51|586.36|584.16|0
1644472930000|2022-02-10 06:02:10|586.59|584.39|586.71|584.51|586.71|584.51|586.59|584.39|0
1644472940000|2022-02-10 06:02:20|586.48|584.28|586.48|584.28|586.48|584.28|586.48|584.28|0
1644472950000|2022-02-10 06:02:30|586.24|584.04|586.24|584.04|586.24|584.04|586.24|584.04|0
1644472960000|2022-02-10 06:02:40|586.01|583.81|586.24|584.04|586.36|584.16|586.01|583.81|0
1644472970000|2022-02-10 06:02:50|586.12|583.92|586.24|584.04|586.24|584.04|586.12|583.92|0
1644472980000|2022-02-10 06:03:00|586.01|583.81|586.24|584.04|586.24|584.04|586.01|583.81|0
1644472990000|2022-02-10 06:03:10|586.36|584.16|586.24|584.04|586.36|584.16|586.24|584.04|0
1644473020000|2022-02-10 06:03:40|586.36|584.16|586.24|584.04|586.48|584.28|586.24|584.04|0
1644473040000|2022-02-10 06:04:00|586.01|583.81|586.12|583.92|586.24|584.04|586.01|583.81|0
1644473050000|2022-02-10 06:04:10|586.01|583.81|586.36|584.16|586.36|584.16|586.01|583.81|0
1644473060000|2022-02-10 06:04:20|586.24|584.04|586.24|584.04|586.24|584.04|586.24|584.04|0
1644473070000|2022-02-10 06:04:30|586.48|584.28|586.71|584.51|586.71|584.51|586.48|584.28|0
1644473080000|2022-02-10 06:04:40|587.06|584.86|586.94|584.74|587.06|584.86|586.94|584.74|0
1644473090000|2022-02-10 06:04:50|587.18|584.98|587.41|585.21|587.41|585.21|587.18|584.98|0
1644473100000|2022-02-10 06:05:00|587.64|585.44|587.64|585.44|587.88|585.68|587.64|585.44|0
1644473110000|2022-02-10 06:05:10|587.76|585.56|587.64|585.44|587.76|585.56|587.64|585.44|0
1644473120000|2022-02-10 06:05:20|587.41|585.21|587.18|584.98|587.41|585.21|587.18|584.98|0
1644473130000|2022-02-10 06:05:30|586.94|584.74|586.71|584.51|586.94|584.74|586.71|584.51|0
1644473160000|2022-02-10 06:06:00|586.82|584.62|586.94|584.74|586.94|584.74|586.71|584.51|0
1644473170000|2022-02-10 06:06:10|586.71|584.51|586.71|584.51|586.71|584.51|586.59|584.39|0
1644473190000|2022-02-10 06:06:30|586.82|584.62|586.94|584.74|586.94|584.74|586.82|584.62|0
1644473210000|2022-02-10 06:06:50|586.71|584.51|586.71|584.51|586.71|584.51|586.71|584.51|0
1644473220000|2022-02-10 06:07:00|586.82|584.62|586.71|584.51|586.82|584.62|586.71|584.51|0
1644473230000|2022-02-10 06:07:10|586.59|584.39|586.48|584.28|586.59|584.39|586.48|584.28|0
1644473240000|2022-02-10 06:07:20|586.24|584.04|586.48|584.28|586.48|584.28|586.24|584.04|0
1644473250000|2022-02-10 06:07:30|586.71|584.51|586.71|584.51|586.71|584.51|586.71|584.51|0
1644473270000|2022-02-10 06:07:50|586.47|584.27|586.35|584.15|586.47|584.27|586.24|584.04|0
1644473280000|2022-02-10 06:08:00|586.24|584.04|586.24|584.04|586.24|584.04|586.24|584.04|0
1644473290000|2022-02-10 06:08:10|586.47|584.27|586.47|584.27|586.47|584.27|586.47|584.27|0
1644473310000|2022-02-10 06:08:30|586.24|584.04|586.24|584.04|586.47|584.27|586.24|584.04|0
1644473340000|2022-02-10 06:09:00|586.35|584.15|586.24|584.04|586.35|584.15|586.24|584.04|0
1644473350000|2022-02-10 06:09:10|586.01|583.81|586.01|583.81|586.01|583.81|586.01|583.81|0
1644473360000|2022-02-10 06:09:20|585.89|583.69|585.89|583.69|586.01|583.81|585.89|583.69|0
1644473370000|2022-02-10 06:09:30|585.77|583.57|585.65|583.45|585.77|583.57|585.65|583.45|0
1644473380000|2022-02-10 06:09:40|585.77|583.57|585.77|583.57|585.77|583.57|585.77|583.57|0
1644473390000|2022-02-10 06:09:50|585.65|583.45|585.65|583.45|585.65|583.45|585.65|583.45|0
1644473400000|2022-02-10 06:10:00|585.77|583.57|585.77|583.57|585.77|583.57|585.65|583.45|0
1644473410000|2022-02-10 06:10:10|585.54|583.34|585.77|583.57|585.77|583.57|585.54|583.34|0
1644473420000|2022-02-10 06:10:20|585.89|583.69|586.01|583.81|586.01|583.81|585.89|583.69|0
1644473430000|2022-02-10 06:10:30|586.24|584.04|586.12|583.92|586.24|584.04|586.12|583.92|0
1644473440000|2022-02-10 06:10:40|586.24|584.04|586.24|584.04|586.24|584.04|586.12|583.92|0
1644473460000|2022-02-10 06:11:00|586.35|584.15|586.24|584.04|586.35|584.15|586.24|584.04|0
1644473470000|2022-02-10 06:11:10|586.01|583.81|586.01|583.81|586.01|583.81|586.01|583.81|0
1644473480000|2022-02-10 06:11:20|586.12|583.92|586.24|584.04|586.24|584.04|586.12|583.92|0
1644473490000|2022-02-10 06:11:30|586.47|584.27|586.47|584.27|586.47|584.27|586.47|584.27|0
1644473500000|2022-02-10 06:11:40|586.71|584.51|586.71|584.51|586.71|584.51|586.71|584.51|0
1644473510000|2022-02-10 06:11:50|586.47|584.27|586.47|584.27|586.47|584.27|586.47|584.27|0
1644473530000|2022-02-10 06:12:10|586.58|584.38|586.71|584.51|586.71|584.51|586.58|584.38|0
1644473540000|2022-02-10 06:12:20|586.47|584.27|586.71|584.51|586.71|584.51|586.47|584.27|0
1644473550000|2022-02-10 06:12:30|586.82|584.62|586.94|584.74|586.94|584.74|586.82|584.62|0
1644473560000|2022-02-10 06:12:40|587.17|584.97|586.94|584.74|587.17|584.97|586.94|584.74|0
1644473590000|2022-02-10 06:13:10|587.05|584.85|587.05|584.85|587.05|584.85|586.94|584.74|0
1644473600000|2022-02-10 06:13:20|586.94|584.74|587.41|585.21|587.52|585.32|586.94|584.74|0
1644473610000|2022-02-10 06:13:30|587.17|584.97|587.17|584.97|587.17|584.97|587.17|584.97|0
1644473620000|2022-02-10 06:13:40|587.41|585.21|587.41|585.21|587.41|585.21|587.41|585.21|0
1644473630000|2022-02-10 06:13:50|587.17|584.97|587.41|585.21|587.41|585.21|587.17|584.97|0
1644473640000|2022-02-10 06:14:00|587.64|585.44|587.64|585.44|587.64|585.44|587.52|585.32|0
1644473660000|2022-02-10 06:14:20|587.87|585.67|587.87|585.67|587.87|585.67|587.87|585.67|0
1644473690000|2022-02-10 06:14:50|588.11|585.91|588.11|585.91|588.11|585.91|588.11|585.91|0
1644473700000|2022-02-10 06:15:00|587.98|585.78|587.98|585.78|588.11|585.91|587.98|585.78|0
1644473710000|2022-02-10 06:15:10|588.11|585.91|587.87|585.67|588.11|585.91|587.87|585.67|0
1644473720000|2022-02-10 06:15:20|587.98|585.78|587.98|585.78|587.98|585.78|587.98|585.78|0
1644473730000|2022-02-10 06:15:30|587.87|585.67|587.98|585.78|588.1|585.9|587.87|585.67|0
1644473740000|2022-02-10 06:15:40|587.64|585.44|587.64|585.44|587.64|585.44|587.64|585.44|0
1644473750000|2022-02-10 06:15:50|587.4|585.2|587.4|585.2|587.4|585.2|587.4|585.2|0
1644473760000|2022-02-10 06:16:00|587.28|585.08|587.28|585.08|587.28|585.08|587.28|585.08|0
1644473770000|2022-02-10 06:16:10|587.4|585.2|587.17|584.97|587.4|585.2|587.17|584.97|0
1644473780000|2022-02-10 06:16:20|587.28|585.08|587.28|585.08|587.4|585.2|587.28|585.08|0
1644473790000|2022-02-10 06:16:30|587.4|585.2|587.17|584.97|587.4|585.2|587.17|584.97|0
1644473800000|2022-02-10 06:16:40|587.28|585.08|587.28|585.08|587.28|585.08|587.28|585.08|0
1644473810000|2022-02-10 06:16:50|587.17|584.97|587.4|585.2|587.4|585.2|587.17|584.97|0
1644473820000|2022-02-10 06:17:00|587.52|585.32|587.4|585.2|587.52|585.32|587.4|585.2|0
1644473830000|2022-02-10 06:17:10|587.64|585.44|587.64|585.44|587.64|585.44|587.64|585.44|0
1644473840000|2022-02-10 06:17:20|587.52|585.32|587.4|585.2|587.52|585.32|587.4|585.2|0
1644473850000|2022-02-10 06:17:30|587.52|585.32|587.64|585.44|587.64|585.44|587.52|585.32|0
1644473860000|2022-02-10 06:17:40|587.4|585.2|587.4|585.2|587.4|585.2|587.4|585.2|0
1644473870000|2022-02-10 06:17:50|587.52|585.32|587.64|585.44|587.64|585.44|587.52|585.32|0
1644473940000|2022-02-10 06:19:00|587.75|585.55|587.87|585.67|587.87|585.67|587.75|585.55|0
1644473960000|2022-02-10 06:19:20|587.64|585.44|587.4|585.2|587.64|585.44|587.4|585.2|0
1644474010000|2022-02-10 06:20:10|587.64|585.44|587.64|585.44|587.64|585.44|587.64|585.44|0
1644474030000|2022-02-10 06:20:30|587.51|585.31|587.51|585.31|587.51|585.31|587.51|585.31|0
1644474040000|2022-02-10 06:20:40|587.4|585.2|587.4|585.2|587.4|585.2|587.4|585.2|0
1644474050000|2022-02-10 06:20:50|587.64|585.44|587.51|585.31|587.64|585.44|587.4|585.2|0
1644474060000|2022-02-10 06:21:00|587.64|585.44|587.64|585.44|587.64|585.44|587.51|585.31|0
1644474070000|2022-02-10 06:21:10|587.63|585.43|587.63|585.43|587.63|585.43|587.63|585.43|0
1644474100000|2022-02-10 06:21:40|587.4|585.2|587.4|585.2|587.4|585.2|587.4|585.2|0
1644474110000|2022-02-10 06:21:50|587.17|584.97|587.17|584.97|587.28|585.08|587.17|584.97|0
1644474120000|2022-02-10 06:22:00|587.28|585.08|587.4|585.2|587.4|585.2|587.28|585.08|0
1644474130000|2022-02-10 06:22:10|587.17|584.97|587.17|584.97|587.17|584.97|587.17|584.97|0
1644474140000|2022-02-10 06:22:20|587.63|585.43|587.63|585.43|587.63|585.43|587.63|585.43|0
1644474170000|2022-02-10 06:22:50|587.4|585.2|587.4|585.2|587.4|585.2|587.4|585.2|0
1644474180000|2022-02-10 06:23:00|587.63|585.43|587.51|585.31|587.63|585.43|587.51|585.31|0
1644474190000|2022-02-10 06:23:10|587.63|585.43|587.63|585.43|587.63|585.43|587.63|585.43|0
1644474200000|2022-02-10 06:23:20|587.75|585.55|587.75|585.55|587.75|585.55|587.75|585.55|0
1644474210000|2022-02-10 06:23:30|587.87|585.67|588.1|585.9|588.1|585.9|587.87|585.67|0
1644474230000|2022-02-10 06:23:50|588.33|586.13|588.8|586.6|588.8|586.6|588.33|586.13|0
1644474250000|2022-02-10 06:24:10|588.68|586.48|588.8|586.6|588.8|586.6|588.68|586.48|0
1644474260000|2022-02-10 06:24:20|589.03|586.83|589.03|586.83|589.03|586.83|588.91|586.71|0
1644474270000|2022-02-10 06:24:30|588.8|586.6|589.03|586.83|589.03|586.83|588.8|586.6|0
1644474300000|2022-02-10 06:25:00|589.27|587.07|589.27|587.07|589.27|587.07|589.27|587.07|0
1644474310000|2022-02-10 06:25:10|589.38|587.18|589.27|587.07|589.5|587.3|589.27|587.07|0
1644474320000|2022-02-10 06:25:20|589.03|586.83|589.03|586.83|589.03|586.83|589.03|586.83|0
1644474330000|2022-02-10 06:25:30|588.91|586.71|588.8|586.6|589.03|586.83|588.8|586.6|0
1644474340000|2022-02-10 06:25:40|588.57|586.37|588.57|586.37|588.8|586.6|588.57|586.37|0
1644474350000|2022-02-10 06:25:50|588.45|586.25|588.45|586.25|588.45|586.25|588.45|586.25|0
1644474360000|2022-02-10 06:26:00|588.33|586.13|588.57|586.37|588.57|586.37|588.33|586.13|0
1644474370000|2022-02-10 06:26:10|588.44|586.24|588.57|586.37|588.57|586.37|588.44|586.24|0
1644474380000|2022-02-10 06:26:20|588.8|586.6|588.44|586.24|588.8|586.6|588.44|586.24|0
1644474390000|2022-02-10 06:26:30|588.57|586.37|588.57|586.37|588.57|586.37|588.57|586.37|0
1644474400000|2022-02-10 06:26:40|588.68|586.48|588.33|586.13|588.68|586.48|588.33|586.13|0
1644474420000|2022-02-10 06:27:00|588.21|586.01|588.33|586.13|588.33|586.13|588.21|586.01|0
1644474430000|2022-02-10 06:27:10|588.1|585.9|588.33|586.13|588.33|586.13|588.1|585.9|0
1644474460000|2022-02-10 06:27:40|588.57|586.37|588.57|586.37|588.57|586.37|588.57|586.37|0
1644474470000|2022-02-10 06:27:50|588.68|586.48|588.68|586.48|588.68|586.48|588.68|586.48|0
1644474480000|2022-02-10 06:28:00|588.8|586.6|588.68|586.48|588.8|586.6|588.68|586.48|0
1644474490000|2022-02-10 06:28:10|588.57|586.37|588.33|586.13|588.57|586.37|588.33|586.13|0
1644474500000|2022-02-10 06:28:20|588.21|586.01|588.21|586.01|588.21|586.01|588.1|585.9|0
1644474510000|2022-02-10 06:28:30|588.33|586.13|588.33|586.13|588.33|586.13|588.21|586.01|0
1644474540000|2022-02-10 06:29:00|588.1|585.9|588.33|586.13|588.33|586.13|588.1|585.9|0
1644474550000|2022-02-10 06:29:10|588.21|586.01|588.44|586.24|588.44|586.24|588.21|586.01|0
1644474560000|2022-02-10 06:29:20|588.33|586.13|588.33|586.13|588.44|586.24|588.33|586.13|0
1644474570000|2022-02-10 06:29:30|588.21|586.01|588.21|586.01|588.33|586.13|588.21|586.01|0
1644474580000|2022-02-10 06:29:40|588.33|586.13|588.33|586.13|588.33|586.13|588.33|586.13|0
1644474590000|2022-02-10 06:29:50|588.21|586.01|588.21|586.01|588.33|586.13|588.21|586.01|0
1644474600000|2022-02-10 06:30:00|588.33|586.13|588.33|586.13|588.44|586.24|588.33|586.13|0
1644474610000|2022-02-10 06:30:10|588.21|586.01|588.21|586.01|588.21|586.01|588.21|586.01|0
1644474620000|2022-02-10 06:30:20|588.33|586.13|588.21|586.01|588.33|586.13|588.21|586.01|0
1644474630000|2022-02-10 06:30:30|588.33|586.13|588.33|586.13|588.33|586.13|588.33|586.13|0
1644474640000|2022-02-10 06:30:40|588.44|586.24|588.33|586.13|588.44|586.24|588.33|586.13|0
1644474650000|2022-02-10 06:30:50|588.44|586.24|588.33|586.13|588.56|586.36|588.33|586.13|0
1644474660000|2022-02-10 06:31:00|588.44|586.24|588.68|586.48|588.68|586.48|588.44|586.24|0
1644474670000|2022-02-10 06:31:10|588.56|586.36|588.56|586.36|588.68|586.48|588.56|586.36|0
1644474680000|2022-02-10 06:31:20|588.68|586.48|588.68|586.48|588.8|586.6|588.68|586.48|0
1644474690000|2022-02-10 06:31:30|588.8|586.6|588.8|586.6|588.91|586.71|588.8|586.6|0
1644474700000|2022-02-10 06:31:40|588.68|586.48|588.8|586.6|588.8|586.6|588.68|586.48|0
1644474710000|2022-02-10 06:31:50|588.68|586.48|588.8|586.6|588.8|586.6|588.68|586.48|0
1644474720000|2022-02-10 06:32:00|588.68|586.48|588.91|586.71|588.91|586.71|588.68|586.48|0
1644474730000|2022-02-10 06:32:10|589.03|586.83|589.03|586.83|589.03|586.83|589.03|586.83|0
1644474750000|2022-02-10 06:32:30|588.8|586.6|588.8|586.6|588.8|586.6|588.8|586.6|0
1644474770000|2022-02-10 06:32:50|588.56|586.36|588.56|586.36|588.56|586.36|588.56|586.36|0
1644474780000|2022-02-10 06:33:00|588.67|586.47|588.67|586.47|588.67|586.47|588.67|586.47|0
1644474790000|2022-02-10 06:33:10|588.8|586.6|588.8|586.6|588.8|586.6|588.8|586.6|0
1644474810000|2022-02-10 06:33:30|588.33|586.13|588.33|586.13|588.33|586.13|588.33|586.13|0
1644474830000|2022-02-10 06:33:50|588.56|586.36|588.33|586.13|588.56|586.36|588.33|586.13|0
1644474850000|2022-02-10 06:34:10|588.21|586.01|588.44|586.24|588.56|586.36|588.21|586.01|0
1644474880000|2022-02-10 06:34:40|588.56|586.36|588.56|586.36|588.56|586.36|588.56|586.36|0
1644474910000|2022-02-10 06:35:10|588.67|586.47|588.8|586.6|588.8|586.6|588.67|586.47|0
1644474930000|2022-02-10 06:35:30|588.91|586.71|588.79|586.59|588.91|586.71|588.79|586.59|0
1644474940000|2022-02-10 06:35:40|588.91|586.71|588.91|586.71|588.91|586.71|588.91|586.71|0
1644474950000|2022-02-10 06:35:50|588.79|586.59|588.79|586.59|588.79|586.59|588.79|586.59|0
1644474970000|2022-02-10 06:36:10|588.91|586.71|588.79|586.59|588.91|586.71|588.79|586.59|0
1644474980000|2022-02-10 06:36:20|588.56|586.36|588.33|586.13|588.56|586.36|588.33|586.13|0
1644474990000|2022-02-10 06:36:30|588.56|586.36|588.56|586.36|588.56|586.36|588.56|586.36|0
1644475010000|2022-02-10 06:36:50|588.79|586.59|588.67|586.47|588.79|586.59|588.67|586.47|0
1644475020000|2022-02-10 06:37:00|588.79|586.59|588.79|586.59|589.03|586.83|588.79|586.59|0
1644475030000|2022-02-10 06:37:10|588.91|586.71|589.09|586.89|589.09|586.89|588.91|586.71|0
1644475040000|2022-02-10 06:37:20|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644475050000|2022-02-10 06:37:30|588.98|586.78|589.21|587.01|589.21|587.01|588.98|586.78|0
1644475060000|2022-02-10 06:37:40|589.09|586.89|589.09|586.89|589.09|586.89|589.09|586.89|0
1644475070000|2022-02-10 06:37:50|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644475080000|2022-02-10 06:38:00|589.09|586.89|589.09|586.89|589.09|586.89|589.09|586.89|0
1644475090000|2022-02-10 06:38:10|589.21|587.01|589.21|587.01|589.21|587.01|589.09|586.89|0
1644475100000|2022-02-10 06:38:20|589.32|587.12|589.45|587.25|589.45|587.25|589.32|587.12|0
1644475120000|2022-02-10 06:38:40|589.21|587.01|588.98|586.78|589.32|587.12|588.98|586.78|0
1644475160000|2022-02-10 06:39:20|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644475170000|2022-02-10 06:39:30|589.45|587.25|589.45|587.25|589.45|587.25|589.45|587.25|0
1644475180000|2022-02-10 06:39:40|589.68|587.48|589.68|587.48|589.68|587.48|589.68|587.48|0
1644475200000|2022-02-10 06:40:00|589.79|587.59|589.21|587.01|589.79|587.59|589.21|587.01|0
1644475230000|2022-02-10 06:40:30|588.98|586.78|589.09|586.89|589.09|586.89|588.98|586.78|0
1644475240000|2022-02-10 06:40:40|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644475250000|2022-02-10 06:40:50|589.32|587.12|589.44|587.24|589.44|587.24|589.32|587.12|0
1644475260000|2022-02-10 06:41:00|589.21|587.01|589.44|587.24|589.44|587.24|589.21|587.01|0
1644475270000|2022-02-10 06:41:10|589.32|587.12|589.68|587.48|589.68|587.48|589.32|587.12|0
1644475300000|2022-02-10 06:41:40|589.56|587.36|589.56|587.36|589.56|587.36|589.56|587.36|0
1644475310000|2022-02-10 06:41:50|589.44|587.24|589.44|587.24|589.56|587.36|589.44|587.24|0
1644475320000|2022-02-10 06:42:00|589.68|587.48|589.68|587.48|589.68|587.48|589.68|587.48|0
1644475330000|2022-02-10 06:42:10|589.56|587.36|589.68|587.48|589.68|587.48|589.56|587.36|0
1644475340000|2022-02-10 06:42:20|589.56|587.36|589.44|587.24|589.56|587.36|589.44|587.24|0
1644475350000|2022-02-10 06:42:30|589.32|587.12|589.32|587.12|589.32|587.12|589.32|587.12|0
1644475360000|2022-02-10 06:42:40|589.44|587.24|589.44|587.24|589.44|587.24|589.44|587.24|0
1644475370000|2022-02-10 06:42:50|589.32|587.12|589.44|587.24|589.44|587.24|589.32|587.12|0
1644475380000|2022-02-10 06:43:00|589.68|587.48|589.68|587.48|589.68|587.48|589.68|587.48|0
1644475400000|2022-02-10 06:43:20|589.91|587.71|589.91|587.71|589.91|587.71|589.91|587.71|0
1644475410000|2022-02-10 06:43:30|589.68|587.48|589.91|587.71|589.91|587.71|589.68|587.48|0
1644475430000|2022-02-10 06:43:50|590.02|587.82|590.02|587.82|590.14|587.94|589.91|587.71|0
1644475440000|2022-02-10 06:44:00|590.14|587.94|590.38|588.18|590.38|588.18|590.14|587.94|0
1644475450000|2022-02-10 06:44:10|590.26|588.06|590.14|587.94|590.26|588.06|590.02|587.82|0
1644475460000|2022-02-10 06:44:20|590.02|587.82|589.91|587.71|590.02|587.82|589.91|587.71|0
1644475500000|2022-02-10 06:45:00|589.68|587.48|589.68|587.48|589.68|587.48|589.68|587.48|0
1644475510000|2022-02-10 06:45:10|589.79|587.59|589.68|587.48|589.79|587.59|589.68|587.48|0
1644475520000|2022-02-10 06:45:20|589.79|587.59|589.68|587.48|589.91|587.71|589.68|587.48|0
1644475530000|2022-02-10 06:45:30|589.44|587.24|589.44|587.24|589.44|587.24|589.32|587.12|0
1644475540000|2022-02-10 06:45:40|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644475550000|2022-02-10 06:45:50|589.44|587.24|589.68|587.48|589.68|587.48|589.44|587.24|0
1644475560000|2022-02-10 06:46:00|589.44|587.24|589.44|587.24|589.44|587.24|589.44|587.24|0
1644475590000|2022-02-10 06:46:30|589.32|587.12|589.32|587.12|589.32|587.12|589.32|587.12|0
1644475600000|2022-02-10 06:46:40|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644475610000|2022-02-10 06:46:50|588.97|586.77|588.97|586.77|588.97|586.77|588.97|586.77|0
1644475650000|2022-02-10 06:47:30|588.85|586.65|588.97|586.77|588.97|586.77|588.85|586.65|0
1644475660000|2022-02-10 06:47:40|588.74|586.54|588.74|586.54|588.74|586.54|588.74|586.54|0
1644475670000|2022-02-10 06:47:50|588.85|586.65|588.97|586.77|588.97|586.77|588.85|586.65|0
1644475680000|2022-02-10 06:48:00|588.74|586.54|588.74|586.54|588.74|586.54|588.74|586.54|0
1644475710000|2022-02-10 06:48:30|588.85|586.65|588.85|586.65|588.85|586.65|588.85|586.65|0
1644475720000|2022-02-10 06:48:40|588.97|586.77|588.97|586.77|588.97|586.77|588.97|586.77|0
1644475730000|2022-02-10 06:48:50|588.85|586.65|588.85|586.65|588.85|586.65|588.85|586.65|0
1644475740000|2022-02-10 06:49:00|588.97|586.77|589.21|587.01|589.21|587.01|588.97|586.77|0
1644475760000|2022-02-10 06:49:20|588.97|586.77|588.97|586.77|588.97|586.77|588.97|586.77|0
1644475770000|2022-02-10 06:49:30|588.85|586.65|588.85|586.65|588.85|586.65|588.85|586.65|0
1644475780000|2022-02-10 06:49:40|588.97|586.77|588.97|586.77|588.97|586.77|588.85|586.65|0
1644475800000|2022-02-10 06:50:00|588.85|586.65|588.97|586.77|588.97|586.77|588.85|586.65|0
1644475830000|2022-02-10 06:50:30|589.08|586.88|589.08|586.88|589.08|586.88|589.08|586.88|0
1644475840000|2022-02-10 06:50:40|589.21|587.01|589.08|586.88|589.21|587.01|589.08|586.88|0
1644475850000|2022-02-10 06:50:50|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644475890000|2022-02-10 06:51:30|588.97|586.77|588.97|586.77|588.97|586.77|588.97|586.77|0
1644475900000|2022-02-10 06:51:40|589.08|586.88|588.97|586.77|589.08|586.88|588.97|586.77|0
1644475910000|2022-02-10 06:51:50|589.08|586.88|589.08|586.88|589.08|586.88|589.08|586.88|0
1644475920000|2022-02-10 06:52:00|588.97|586.77|589.08|586.88|589.08|586.88|588.97|586.77|0
1644475930000|2022-02-10 06:52:10|589.21|587.01|589.21|587.01|589.21|587.01|589.21|587.01|0
1644475960000|2022-02-10 06:52:40|589.2|587|589.2|587|589.2|587|589.2|587|0
1644476000000|2022-02-10 06:53:20|588.97|586.77|589.08|586.88|589.08|586.88|588.97|586.77|0
1644476010000|2022-02-10 06:53:30|589.2|587|589.08|586.88|589.2|587|589.08|586.88|0
1644476020000|2022-02-10 06:53:40|588.97|586.77|588.97|586.77|588.97|586.77|588.97|586.77|0
1644476030000|2022-02-10 06:53:50|588.5|586.3|588.27|586.07|588.5|586.3|588.27|586.07|0
1644476040000|2022-02-10 06:54:00|587.8|585.6|587.8|585.6|587.8|585.6|587.8|585.6|0
1644476050000|2022-02-10 06:54:10|587.57|585.37|587.57|585.37|587.57|585.37|587.57|585.37|0
1644476060000|2022-02-10 06:54:20|587.8|585.6|587.57|585.37|587.8|585.6|587.57|585.37|0
1644476070000|2022-02-10 06:54:30|587.68|585.48|587.57|585.37|587.68|585.48|587.57|585.37|0
1644476110000|2022-02-10 06:55:10|587.34|585.14|587.34|585.14|587.34|585.14|587.34|585.14|0
1644476120000|2022-02-10 06:55:20|587.45|585.25|587.45|585.25|587.45|585.25|587.45|585.25|0
1644476130000|2022-02-10 06:55:30|587.57|585.37|587.1|584.9|587.57|585.37|587.1|584.9|0
1644476150000|2022-02-10 06:55:50|587.22|585.02|587.22|585.02|587.22|585.02|587.1|584.9|0
1644476160000|2022-02-10 06:56:00|587.34|585.14|587.45|585.25|587.57|585.37|587.34|585.14|0
1644476170000|2022-02-10 06:56:10|587.34|585.14|587.34|585.14|587.34|585.14|587.34|585.14|0
1644476180000|2022-02-10 06:56:20|587.57|585.37|587.34|585.14|587.57|585.37|587.34|585.14|0
1644476190000|2022-02-10 06:56:30|587.45|585.25|587.57|585.37|587.68|585.48|587.45|585.25|0
1644476200000|2022-02-10 06:56:40|587.68|585.48|587.68|585.48|587.68|585.48|587.57|585.37|0
1644476210000|2022-02-10 06:56:50|587.8|585.6|587.68|585.48|587.8|585.6|587.68|585.48|0
1644476220000|2022-02-10 06:57:00|587.8|585.6|587.8|585.6|587.8|585.6|587.68|585.48|0
1644476230000|2022-02-10 06:57:10|587.68|585.48|587.8|585.6|587.8|585.6|587.68|585.48|0
1644476250000|2022-02-10 06:57:30|587.68|585.48|587.68|585.48|587.68|585.48|587.68|585.48|0
1644476260000|2022-02-10 06:57:40|588.04|585.84|588.5|586.3|588.5|586.3|588.04|585.84|0
1644476270000|2022-02-10 06:57:50|588.38|586.18|588.38|586.18|588.38|586.18|588.38|586.18|0
1644476280000|2022-02-10 06:58:00|588.5|586.3|588.27|586.07|588.5|586.3|588.27|586.07|0
1644476290000|2022-02-10 06:58:10|588.38|586.18|588.5|586.3|588.5|586.3|588.38|586.18|0
1644476300000|2022-02-10 06:58:20|588.38|586.18|588.38|586.18|588.38|586.18|588.38|586.18|0
1644476310000|2022-02-10 06:58:30|588.27|586.07|588.15|585.95|588.27|586.07|588.15|585.95|0
1644476340000|2022-02-10 06:59:00|588.27|586.07|588.27|586.07|588.27|586.07|588.27|586.07|0
1644476350000|2022-02-10 06:59:10|588.15|585.95|588.15|585.95|588.15|585.95|588.15|585.95|0
1644476370000|2022-02-10 06:59:30|588.03|585.83|588.03|585.83|588.03|585.83|588.03|585.83|0
1644476390000|2022-02-10 06:59:50|588.27|586.07|588.27|586.07|588.27|586.07|588.27|586.07|0
1644476400000|2022-02-10 07:00:00|588.03|585.83|587.1|584.9|588.03|585.83|587.1|584.9|0
1644476410000|2022-02-10 07:00:10|586.98|584.78|587.1|584.9|587.1|584.9|586.98|584.78|0
1644476420000|2022-02-10 07:00:20|586.87|584.67|587.1|584.9|587.1|584.9|586.87|584.67|0
1644476430000|2022-02-10 07:00:30|586.87|584.67|586.87|584.67|586.98|584.78|586.87|584.67|0
1644476450000|2022-02-10 07:00:50|587.1|584.9|587.1|584.9|587.1|584.9|587.1|584.9|0
1644476460000|2022-02-10 07:01:00|586.87|584.67|586.87|584.67|587.1|584.9|586.87|584.67|0
1644476470000|2022-02-10 07:01:10|587.1|584.9|587.1|584.9|587.1|584.9|586.98|584.78|0
1644476480000|2022-02-10 07:01:20|587.33|585.13|587.57|585.37|587.57|585.37|587.33|585.13|0
1644476490000|2022-02-10 07:01:30|587.45|585.25|587.33|585.13|587.45|585.25|587.33|585.13|0
1644476510000|2022-02-10 07:01:50|586.98|584.78|586.87|584.67|587.1|584.9|586.87|584.67|0
1644476520000|2022-02-10 07:02:00|586.75|584.55|586.75|584.55|586.87|584.67|586.75|584.55|0
1644476530000|2022-02-10 07:02:10|586.63|584.43|586.87|584.67|586.87|584.67|586.63|584.43|0
1644476540000|2022-02-10 07:02:20|587.1|584.9|587.1|584.9|587.1|584.9|587.1|584.9|0
1644476550000|2022-02-10 07:02:30|587.33|585.13|587.33|585.13|587.45|585.25|587.33|585.13|0
1644476560000|2022-02-10 07:02:40|587.21|585.01|587.33|585.13|587.33|585.13|587.21|585.01|0
1644476570000|2022-02-10 07:02:50|586.98|584.78|586.75|584.55|587.1|584.9|586.75|584.55|0
1644476580000|2022-02-10 07:03:00|586.63|584.43|586.4|584.2|586.75|584.55|586.4|584.2|0
1644476590000|2022-02-10 07:03:10|586.63|584.43|586.51|584.31|586.63|584.43|586.4|584.2|0
1644476600000|2022-02-10 07:03:20|586.63|584.43|586.51|584.31|586.63|584.43|586.51|584.31|0
1644476610000|2022-02-10 07:03:30|586.4|584.2|586.4|584.2|586.4|584.2|586.4|584.2|0
1644476620000|2022-02-10 07:03:40|586.28|584.08|586.51|584.31|586.51|584.31|586.28|584.08|0
1644476630000|2022-02-10 07:03:50|586.4|584.2|586.4|584.2|586.4|584.2|586.4|584.2|0
1644476650000|2022-02-10 07:04:10|586.17|583.97|585.93|583.73|586.17|583.97|585.93|583.73|0
1644476660000|2022-02-10 07:04:20|585.47|583.27|585.93|583.73|585.93|583.73|585.47|583.27|0
1644476670000|2022-02-10 07:04:30|585.47|583.27|585.81|583.61|585.93|583.73|585.47|583.27|0
1644476680000|2022-02-10 07:04:40|585.93|583.73|585.7|583.5|585.93|583.73|585.7|583.5|0
1644476690000|2022-02-10 07:04:50|585.81|583.61|586.17|583.97|586.17|583.97|585.81|583.61|0
1644476700000|2022-02-10 07:05:00|586.28|584.08|585.93|583.73|586.28|584.08|585.93|583.73|0
1644476710000|2022-02-10 07:05:10|585.81|583.61|585.7|583.5|585.81|583.61|585.58|583.38|0
1644476730000|2022-02-10 07:05:30|585.47|583.27|585.47|583.27|585.47|583.27|585.47|583.27|0
1644476750000|2022-02-10 07:05:50|585.58|583.38|585.7|583.5|585.7|583.5|585.58|583.38|0
1644476760000|2022-02-10 07:06:00|585.81|583.61|585.47|583.27|585.81|583.61|585.47|583.27|0
1644476770000|2022-02-10 07:06:10|585.58|583.38|585.58|583.38|585.58|583.38|585.58|583.38|0
1644476780000|2022-02-10 07:06:20|585.47|583.27|585.47|583.27|585.47|583.27|585.47|583.27|0
1644476790000|2022-02-10 07:06:30|585.23|583.03|585.23|583.03|585.23|583.03|585.11|582.91|0
1644476800000|2022-02-10 07:06:40|585.11|582.91|585.23|583.03|585.23|583.03|585.11|582.91|0
1644476810000|2022-02-10 07:06:50|585.47|583.27|585.34|583.14|585.47|583.27|585.34|583.14|0
1644476820000|2022-02-10 07:07:00|585.23|583.03|585.23|583.03|585.23|583.03|585.23|583.03|0
1644476830000|2022-02-10 07:07:10|585.47|583.27|585.47|583.27|585.47|583.27|585.47|583.27|0
1644476840000|2022-02-10 07:07:20|585.93|583.73|585.93|583.73|585.93|583.73|585.93|583.73|0
1644476850000|2022-02-10 07:07:30|585.7|583.5|585.7|583.5|585.7|583.5|585.7|583.5|0
1644476870000|2022-02-10 07:07:50|585.46|583.26|585.58|583.38|585.58|583.38|585.46|583.26|0
1644476880000|2022-02-10 07:08:00|585.7|583.5|585.7|583.5|585.93|583.73|585.7|583.5|0
1644476890000|2022-02-10 07:08:10|585.81|583.61|585.81|583.61|585.81|583.61|585.81|583.61|0
1644476900000|2022-02-10 07:08:20|585.93|583.73|585.7|583.5|585.93|583.73|585.7|583.5|0
1644476910000|2022-02-10 07:08:30|585.58|583.38|585.23|583.03|585.58|583.38|585.23|583.03|0
1644476920000|2022-02-10 07:08:40|585.46|583.26|585.46|583.26|585.46|583.26|585.46|583.26|0
1644476930000|2022-02-10 07:08:50|585.7|583.5|585.7|583.5|585.7|583.5|585.7|583.5|0
1644476940000|2022-02-10 07:09:00|585.46|583.26|585.46|583.26|585.46|583.26|585.34|583.14|0
1644476950000|2022-02-10 07:09:10|585.34|583.14|585.34|583.14|585.34|583.14|585.34|583.14|0
1644476960000|2022-02-10 07:09:20|585.46|583.26|585.46|583.26|585.7|583.5|585.46|583.26|0
1644476970000|2022-02-10 07:09:30|585.7|583.5|585.7|583.5|585.7|583.5|585.7|583.5|0
1644476980000|2022-02-10 07:09:40|586.04|583.84|586.04|583.84|586.04|583.84|586.04|583.84|0
1644476990000|2022-02-10 07:09:50|585.93|583.73|586.16|583.96|586.16|583.96|585.93|583.73|0
1644477000000|2022-02-10 07:10:00|586.04|583.84|585.81|583.61|586.16|583.96|585.81|583.61|0
1644477020000|2022-02-10 07:10:20|585.93|583.73|585.93|583.73|585.93|583.73|585.93|583.73|0
1644477030000|2022-02-10 07:10:30|586.16|583.96|585.93|583.73|586.16|583.96|585.93|583.73|0
1644477040000|2022-02-10 07:10:40|586.16|583.96|586.04|583.84|586.16|583.96|586.04|583.84|0
1644477050000|2022-02-10 07:10:50|585.93|583.73|586.27|584.07|586.27|584.07|585.93|583.73|0
1644477060000|2022-02-10 07:11:00|586.4|584.2|586.63|584.43|586.63|584.43|586.4|584.2|0
1644477080000|2022-02-10 07:11:20|586.51|584.31|586.4|584.2|586.63|584.43|586.4|584.2|0
1644477090000|2022-02-10 07:11:30|586.27|584.07|586.27|584.07|586.27|584.07|586.27|584.07|0
1644477100000|2022-02-10 07:11:40|586.4|584.2|586.4|584.2|586.4|584.2|586.27|584.07|0
1644477110000|2022-02-10 07:11:50|586.63|584.43|586.63|584.43|586.63|584.43|586.63|584.43|0
1644477140000|2022-02-10 07:12:20|586.74|584.54|586.63|584.43|586.74|584.54|586.63|584.43|0
1644477150000|2022-02-10 07:12:30|586.4|584.2|586.4|584.2|586.4|584.2|586.4|584.2|0
1644477160000|2022-02-10 07:12:40|586.39|584.19|586.39|584.19|586.39|584.19|586.39|584.19|0
1644477170000|2022-02-10 07:12:50|586.63|584.43|586.63|584.43|586.63|584.43|586.63|584.43|0
1644477180000|2022-02-10 07:13:00|586.39|584.19|586.39|584.19|586.39|584.19|586.39|584.19|0
1644477190000|2022-02-10 07:13:10|586.51|584.31|586.51|584.31|586.51|584.31|586.51|584.31|0
1644477200000|2022-02-10 07:13:20|586.63|584.43|586.63|584.43|586.63|584.43|586.63|584.43|0
1644477210000|2022-02-10 07:13:30|586.39|584.19|586.39|584.19|586.39|584.19|586.39|584.19|0
1644477250000|2022-02-10 07:14:10|586.51|584.31|586.63|584.43|586.63|584.43|586.51|584.31|0
1644477270000|2022-02-10 07:14:30|586.97|584.77|586.74|584.54|586.97|584.77|586.74|584.54|0
1644477280000|2022-02-10 07:14:40|586.86|584.66|586.74|584.54|586.86|584.66|586.63|584.43|0
1644477290000|2022-02-10 07:14:50|586.63|584.43|586.39|584.19|586.63|584.43|586.39|584.19|0
1644477300000|2022-02-10 07:15:00|586.63|584.43|586.86|584.66|586.86|584.66|586.63|584.43|0
1644477310000|2022-02-10 07:15:10|587.09|584.89|586.97|584.77|587.09|584.89|586.86|584.66|0
1644477320000|2022-02-10 07:15:20|587.09|584.89|586.97|584.77|587.09|584.89|586.86|584.66|0
1644477330000|2022-02-10 07:15:30|587.09|584.89|586.86|584.66|587.09|584.89|586.86|584.66|0
1644477340000|2022-02-10 07:15:40|586.63|584.43|586.63|584.43|586.63|584.43|586.63|584.43|0
1644477360000|2022-02-10 07:16:00|586.51|584.31|586.63|584.43|586.63|584.43|586.51|584.31|0
1644477370000|2022-02-10 07:16:10|586.74|584.54|586.63|584.43|586.74|584.54|586.63|584.43|0
1644477390000|2022-02-10 07:16:30|586.39|584.19|586.63|584.43|586.63|584.43|586.39|584.19|0
1644477400000|2022-02-10 07:16:40|586.39|584.19|586.5|584.3|586.5|584.3|586.39|584.19|0
1644477410000|2022-02-10 07:16:50|586.63|584.43|586.63|584.43|586.63|584.43|586.63|584.43|0
1644477420000|2022-02-10 07:17:00|586.5|584.3|586.86|584.66|586.86|584.66|586.5|584.3|0
1644477430000|2022-02-10 07:17:10|586.63|584.43|586.39|584.19|586.63|584.43|586.39|584.19|0
1644477440000|2022-02-10 07:17:20|586.5|584.3|586.63|584.43|586.63|584.43|586.5|584.3|0
1644477450000|2022-02-10 07:17:30|586.39|584.19|586.16|583.96|586.39|584.19|586.16|583.96|0
1644477460000|2022-02-10 07:17:40|585.93|583.73|585.8|583.6|585.93|583.73|585.8|583.6|0
1644477470000|2022-02-10 07:17:50|585.93|583.73|585.8|583.6|585.93|583.73|585.8|583.6|0
1644477480000|2022-02-10 07:18:00|586.16|583.96|586.16|583.96|586.16|583.96|586.16|583.96|0
1644477490000|2022-02-10 07:18:10|585.93|583.73|586.04|583.84|586.16|583.96|585.93|583.73|0
1644477500000|2022-02-10 07:18:20|586.16|583.96|586.16|583.96|586.16|583.96|586.16|583.96|0
1644477510000|2022-02-10 07:18:30|586.27|584.07|586.16|583.96|586.27|584.07|586.16|583.96|0
1644477520000|2022-02-10 07:18:40|586.27|584.07|585.8|583.6|586.27|584.07|585.8|583.6|0
1644477530000|2022-02-10 07:18:50|585.69|583.49|585.93|583.73|585.93|583.73|585.69|583.49|0
1644477540000|2022-02-10 07:19:00|585.69|583.49|585.93|583.73|585.93|583.73|585.69|583.49|0
1644477550000|2022-02-10 07:19:10|586.16|583.96|586.16|583.96|586.16|583.96|586.16|583.96|0
1644477570000|2022-02-10 07:19:30|586.04|583.84|586.04|583.84|586.04|583.84|586.04|583.84|0
1644477580000|2022-02-10 07:19:40|586.16|583.96|586.16|583.96|586.16|583.96|586.16|583.96|0
1644477590000|2022-02-10 07:19:50|585.92|583.72|585.92|583.72|585.92|583.72|585.92|583.72|0
1644477600000|2022-02-10 07:20:00|586.16|583.96|586.16|583.96|586.16|583.96|586.16|583.96|0
1644477610000|2022-02-10 07:20:10|586.39|584.19|586.39|584.19|586.39|584.19|586.39|584.19|0
1644477620000|2022-02-10 07:20:20|586.27|584.07|586.27|584.07|586.27|584.07|586.27|584.07|0
1644477630000|2022-02-10 07:20:30|586.16|583.96|586.16|583.96|586.16|583.96|586.04|583.84|0
1644477650000|2022-02-10 07:20:50|586.04|583.84|586.16|583.96|586.16|583.96|586.04|583.84|0
1644477660000|2022-02-10 07:21:00|586.39|584.19|586.39|584.19|586.39|584.19|586.39|584.19|0
1644477670000|2022-02-10 07:21:10|586.27|584.07|586.39|584.19|586.39|584.19|586.27|584.07|0
1644477680000|2022-02-10 07:21:20|586.5|584.3|586.5|584.3|586.5|584.3|586.5|584.3|0
1644477700000|2022-02-10 07:21:40|586.16|583.96|586.16|583.96|586.16|583.96|586.16|583.96|0
1644477720000|2022-02-10 07:22:00|585.92|583.72|586.16|583.96|586.16|583.96|585.92|583.72|0
1644477730000|2022-02-10 07:22:10|585.92|583.72|585.92|583.72|585.92|583.72|585.8|583.6|0
1644477740000|2022-02-10 07:22:20|585.8|583.6|586.16|583.96|586.16|583.96|585.8|583.6|0
1644477770000|2022-02-10 07:22:50|586.5|584.3|586.39|584.19|586.5|584.3|586.39|584.19|0
1644477780000|2022-02-10 07:23:00|586.62|584.42|586.62|584.42|586.62|584.42|586.62|584.42|0
1644477790000|2022-02-10 07:23:10|586.73|584.53|586.73|584.53|586.73|584.53|586.62|584.42|0
1644477800000|2022-02-10 07:23:20|586.39|584.19|586.39|584.19|586.5|584.3|586.39|584.19|0
1644477810000|2022-02-10 07:23:30|586.5|584.3|586.5|584.3|586.5|584.3|586.5|584.3|0
1644477820000|2022-02-10 07:23:40|586.39|584.19|586.62|584.42|586.62|584.42|586.39|584.19|0
1644477830000|2022-02-10 07:23:50|586.5|584.3|586.5|584.3|586.5|584.3|586.39|584.19|0
1644477840000|2022-02-10 07:24:00|586.39|584.19|586.39|584.19|586.39|584.19|586.16|583.96|0
1644477850000|2022-02-10 07:24:10|586.27|584.07|586.39|584.19|586.39|584.19|586.27|584.07|0
1644477860000|2022-02-10 07:24:20|586.27|584.07|586.27|584.07|586.27|584.07|586.27|584.07|0
1644477870000|2022-02-10 07:24:30|586.39|584.19|586.39|584.19|586.39|584.19|586.39|584.19|0
1644477880000|2022-02-10 07:24:40|586.5|584.3|586.39|584.19|586.62|584.42|586.39|584.19|0
1644477890000|2022-02-10 07:24:50|586.5|584.3|586.73|584.53|586.73|584.53|586.5|584.3|0
1644477900000|2022-02-10 07:25:00|586.62|584.42|586.73|584.53|586.73|584.53|586.62|584.42|0
1644477910000|2022-02-10 07:25:10|586.85|584.65|586.85|584.65|586.85|584.65|586.85|584.65|0
1644477920000|2022-02-10 07:25:20|586.97|584.77|586.85|584.65|586.97|584.77|586.85|584.65|0
1644477930000|2022-02-10 07:25:30|586.62|584.42|586.85|584.65|586.85|584.65|586.62|584.42|0
1644477940000|2022-02-10 07:25:40|586.97|584.77|586.97|584.77|587.09|584.89|586.97|584.77|0
1644477950000|2022-02-10 07:25:50|587.09|584.89|586.85|584.65|587.09|584.89|586.85|584.65|0
1644477960000|2022-02-10 07:26:00|586.73|584.53|586.85|584.65|586.85|584.65|586.73|584.53|0
1644477970000|2022-02-10 07:26:10|586.73|584.53|586.73|584.53|586.73|584.53|586.73|584.53|0
1644477980000|2022-02-10 07:26:20|586.62|584.42|586.73|584.53|586.73|584.53|586.62|584.42|0
1644477990000|2022-02-10 07:26:30|586.62|584.42|586.62|584.42|586.62|584.42|586.62|584.42|0
1644478000000|2022-02-10 07:26:40|586.85|584.65|586.62|584.42|586.85|584.65|586.62|584.42|0
1644478010000|2022-02-10 07:26:50|586.73|584.53|586.85|584.65|586.85|584.65|586.73|584.53|0
1644478020000|2022-02-10 07:27:00|586.62|584.42|586.5|584.3|586.62|584.42|586.39|584.19|0
1644478030000|2022-02-10 07:27:10|586.62|584.42|586.62|584.42|586.62|584.42|586.5|584.3|0
1644478080000|2022-02-10 07:28:00|586.39|584.19|586.15|583.95|586.39|584.19|586.15|583.95|0
1644478090000|2022-02-10 07:28:10|586.39|584.19|586.5|584.3|586.5|584.3|586.39|584.19|0
1644478100000|2022-02-10 07:28:20|586.39|584.19|586.39|584.19|586.39|584.19|586.39|584.19|0
1644478110000|2022-02-10 07:28:30|586.15|583.95|586.39|584.19|586.62|584.42|586.15|583.95|0
1644478120000|2022-02-10 07:28:40|586.62|584.42|586.5|584.3|586.62|584.42|586.5|584.3|0
1644478130000|2022-02-10 07:28:50|586.39|584.19|586.39|584.19|586.39|584.19|586.39|584.19|0
1644478140000|2022-02-10 07:29:00|586.62|584.42|586.62|584.42|586.73|584.53|586.62|584.42|0
1644478150000|2022-02-10 07:29:10|586.85|584.65|586.73|584.53|586.85|584.65|586.73|584.53|0
1644478160000|2022-02-10 07:29:20|586.62|584.42|586.62|584.42|586.73|584.53|586.62|584.42|0
1644478170000|2022-02-10 07:29:30|586.73|584.53|586.73|584.53|586.73|584.53|586.73|584.53|0
1644478180000|2022-02-10 07:29:40|586.62|584.42|586.62|584.42|586.62|584.42|586.62|584.42|0
1644478190000|2022-02-10 07:29:50|586.96|584.76|586.96|584.76|586.96|584.76|586.96|584.76|0
1644478200000|2022-02-10 07:30:00|586.85|584.65|587.09|584.89|587.09|584.89|586.85|584.65|0
1644478210000|2022-02-10 07:30:10|586.85|584.65|586.85|584.65|586.85|584.65|586.85|584.65|0
1644478220000|2022-02-10 07:30:20|586.73|584.53|586.73|584.53|586.73|584.53|586.73|584.53|0
1644478230000|2022-02-10 07:30:30|586.62|584.42|586.39|584.19|586.62|584.42|586.39|584.19|0
1644478240000|2022-02-10 07:30:40|586.5|584.3|586.5|584.3|586.5|584.3|586.5|584.3|0
1644478250000|2022-02-10 07:30:50|586.39|584.19|586.62|584.42|586.62|584.42|586.39|584.19|0
1644478260000|2022-02-10 07:31:00|586.5|584.3|586.5|584.3|586.5|584.3|586.5|584.3|0
1644478270000|2022-02-10 07:31:10|586.39|584.19|586.5|584.3|586.5|584.3|586.39|584.19|0
1644478280000|2022-02-10 07:31:20|586.62|584.42|586.39|584.19|586.62|584.42|586.39|584.19|0
1644478290000|2022-02-10 07:31:30|586.15|583.95|586.15|583.95|586.15|583.95|586.15|583.95|0
1644478300000|2022-02-10 07:31:40|585.92|583.72|585.92|583.72|585.92|583.72|585.92|583.72|0
1644478330000|2022-02-10 07:32:10|586.38|584.18|586.62|584.42|586.62|584.42|586.38|584.18|0
1644478350000|2022-02-10 07:32:30|586.85|584.65|586.85|584.65|586.85|584.65|586.85|584.65|0
1644478380000|2022-02-10 07:33:00|587.08|584.88|587.08|584.88|587.08|584.88|587.08|584.88|0
1644478400000|2022-02-10 07:33:20|587.32|585.12|587.32|585.12|587.32|585.12|587.32|585.12|0
1644478410000|2022-02-10 07:33:30|587.55|585.35|587.55|585.35|587.55|585.35|587.55|585.35|0
1644478420000|2022-02-10 07:33:40|588.02|585.82|587.78|585.58|588.02|585.82|587.78|585.58|0
1644478430000|2022-02-10 07:33:50|587.55|585.35|587.55|585.35|587.55|585.35|587.55|585.35|0
1644478440000|2022-02-10 07:34:00|587.32|585.12|587.32|585.12|587.43|585.23|587.32|585.12|0
1644478450000|2022-02-10 07:34:10|587.43|585.23|587.43|585.23|587.43|585.23|587.43|585.23|0
1644478460000|2022-02-10 07:34:20|587.55|585.35|587.55|585.35|587.55|585.35|587.43|585.23|0
1644478470000|2022-02-10 07:34:30|587.43|585.23|587.43|585.23|587.43|585.23|587.43|585.23|0
1644478480000|2022-02-10 07:34:40|587.55|585.35|587.78|585.58|587.78|585.58|587.55|585.35|0
1644478490000|2022-02-10 07:34:50|587.66|585.46|587.55|585.35|587.78|585.58|587.55|585.35|0
1644478500000|2022-02-10 07:35:00|587.32|585.12|587.32|585.12|587.32|585.12|587.32|585.12|0
1644478510000|2022-02-10 07:35:10|587.19|584.99|587.32|585.12|587.32|585.12|587.19|584.99|0
1644478520000|2022-02-10 07:35:20|587.19|584.99|587.32|585.12|587.32|585.12|587.08|584.88|0
1644478530000|2022-02-10 07:35:30|587.55|585.35|587.55|585.35|587.55|585.35|587.55|585.35|0
1644478550000|2022-02-10 07:35:50|587.08|584.88|587.08|584.88|587.08|584.88|587.08|584.88|0
1644478560000|2022-02-10 07:36:00|586.85|584.65|586.85|584.65|586.85|584.65|586.85|584.65|0
1644478570000|2022-02-10 07:36:10|586.49|584.29|586.38|584.18|586.49|584.29|586.38|584.18|0
1644478580000|2022-02-10 07:36:20|586.62|584.42|586.38|584.18|586.62|584.42|586.38|584.18|0
1644478610000|2022-02-10 07:36:50|586.26|584.06|586.38|584.18|586.38|584.18|586.26|584.06|0
1644478620000|2022-02-10 07:37:00|586.26|584.06|586.38|584.18|586.38|584.18|586.26|584.06|0
1644478630000|2022-02-10 07:37:10|586.73|584.53|586.73|584.53|586.73|584.53|586.73|584.53|0
1644478640000|2022-02-10 07:37:20|586.62|584.42|586.62|584.42|586.73|584.53|586.62|584.42|0
1644478650000|2022-02-10 07:37:30|586.85|584.65|586.85|584.65|586.85|584.65|586.85|584.65|0
1644478660000|2022-02-10 07:37:40|587.08|584.88|586.85|584.65|587.08|584.88|586.85|584.65|0
1644478670000|2022-02-10 07:37:50|586.96|584.76|587.08|584.88|587.08|584.88|586.96|584.76|0
1644478680000|2022-02-10 07:38:00|587.19|584.99|587.19|584.99|587.19|584.99|587.19|584.99|0
1644478690000|2022-02-10 07:38:10|587.31|585.11|587.31|585.11|587.31|585.11|587.31|585.11|0
1644478700000|2022-02-10 07:38:20|587.08|584.88|587.19|584.99|587.19|584.99|587.08|584.88|0
1644478710000|2022-02-10 07:38:30|587.08|584.88|587.31|585.11|587.31|585.11|587.08|584.88|0
1644478720000|2022-02-10 07:38:40|587.19|584.99|587.31|585.11|587.31|585.11|587.19|584.99|0
1644478730000|2022-02-10 07:38:50|587.19|584.99|587.19|584.99|587.19|584.99|587.19|584.99|0
1644478740000|2022-02-10 07:39:00|587.08|584.88|587.08|584.88|587.08|584.88|587.08|584.88|0
1644478750000|2022-02-10 07:39:10|587.19|584.99|586.85|584.65|587.19|584.99|586.85|584.65|0
1644478760000|2022-02-10 07:39:20|587.08|584.88|587.08|584.88|587.08|584.88|586.96|584.76|0
1644478770000|2022-02-10 07:39:30|587.19|584.99|587.08|584.88|587.19|584.99|587.08|584.88|0
1644478790000|2022-02-10 07:39:50|586.85|584.65|586.85|584.65|586.85|584.65|586.85|584.65|0
1644478800000|2022-02-10 07:40:00|586.73|584.53|586.85|584.65|586.85|584.65|586.73|584.53|0
1644478810000|2022-02-10 07:40:10|586.73|584.53|586.73|584.53|586.73|584.53|586.73|584.53|0
1644478820000|2022-02-10 07:40:20|586.85|584.65|586.85|584.65|586.85|584.65|586.85|584.65|0
1644478830000|2022-02-10 07:40:30|586.61|584.41|586.73|584.53|586.85|584.65|586.61|584.41|0
1644478840000|2022-02-10 07:40:40|586.85|584.65|586.85|584.65|586.85|584.65|586.73|584.53|0
1644478860000|2022-02-10 07:41:00|586.61|584.41|586.61|584.41|586.61|584.41|586.61|584.41|0
1644478870000|2022-02-10 07:41:10|586.49|584.29|586.61|584.41|586.61|584.41|586.49|584.29|0
1644478880000|2022-02-10 07:41:20|586.49|584.29|586.61|584.41|586.61|584.41|586.49|584.29|0
1644478890000|2022-02-10 07:41:30|586.49|584.29|586.49|584.29|586.49|584.29|586.49|584.29|0
1644478900000|2022-02-10 07:41:40|586.61|584.41|586.61|584.41|586.61|584.41|586.61|584.41|0
1644478910000|2022-02-10 07:41:50|586.49|584.29|586.38|584.18|586.49|584.29|586.38|584.18|0
1644478920000|2022-02-10 07:42:00|586.26|584.06|586.38|584.18|586.38|584.18|586.26|584.06|0
1644478930000|2022-02-10 07:42:10|586.15|583.95|586.15|583.95|586.15|583.95|586.15|583.95|0
1644478950000|2022-02-10 07:42:30|586.02|583.82|586.02|583.82|586.02|583.82|586.02|583.82|0
1644478960000|2022-02-10 07:42:40|586.15|583.95|586.15|583.95|586.15|583.95|586.15|583.95|0
1644478980000|2022-02-10 07:43:00|586.26|584.06|586.38|584.18|586.38|584.18|586.15|583.95|0
1644478990000|2022-02-10 07:43:10|586.26|584.06|586.15|583.95|586.38|584.18|586.15|583.95|0
1644479010000|2022-02-10 07:43:30|586.38|584.18|586.38|584.18|586.38|584.18|586.38|584.18|0
1644479020000|2022-02-10 07:43:40|586.61|584.41|586.61|584.41|586.61|584.41|586.61|584.41|0
1644479030000|2022-02-10 07:43:50|586.38|584.18|586.49|584.29|586.49|584.29|586.38|584.18|0
1644479040000|2022-02-10 07:44:00|586.61|584.41|586.38|584.18|586.61|584.41|586.38|584.18|0
1644479050000|2022-02-10 07:44:10|586.26|584.06|586.15|583.95|586.26|584.06|586.15|583.95|0
1644479060000|2022-02-10 07:44:20|586.26|584.06|586.38|584.18|586.38|584.18|586.26|584.06|0
1644479090000|2022-02-10 07:44:50|586.61|584.41|587.08|584.88|587.08|584.88|586.61|584.41|0
1644479100000|2022-02-10 07:45:00|587.54|585.34|587.42|585.22|587.54|585.34|587.42|585.22|0
1644479110000|2022-02-10 07:45:10|587.31|585.11|587.08|584.88|587.31|585.11|587.08|584.88|0
1644479120000|2022-02-10 07:45:20|587.31|585.11|587.42|585.22|587.42|585.22|587.31|585.11|0
1644479130000|2022-02-10 07:45:30|587.31|585.11|587.19|584.99|587.31|585.11|587.19|584.99|0
1644479140000|2022-02-10 07:45:40|587.31|585.11|587.19|584.99|587.31|585.11|587.08|584.88|0
1644479150000|2022-02-10 07:45:50|587.31|585.11|587.42|585.22|587.42|585.22|587.31|585.11|0
1644479160000|2022-02-10 07:46:00|587.31|585.11|587.08|584.88|587.31|585.11|587.08|584.88|0
1644479170000|2022-02-10 07:46:10|587.19|584.99|587.19|584.99|587.19|584.99|587.19|584.99|0
1644479180000|2022-02-10 07:46:20|587.31|585.11|587.31|585.11|587.31|585.11|587.31|585.11|0
1644479200000|2022-02-10 07:46:40|587.42|585.22|587.31|585.11|587.42|585.22|587.31|585.11|0
1644479210000|2022-02-10 07:46:50|587.19|584.99|587.19|584.99|587.19|584.99|587.19|584.99|0
1644479220000|2022-02-10 07:47:00|587.31|585.11|587.31|585.11|587.31|585.11|587.31|585.11|0
1644479230000|2022-02-10 07:47:10|587.19|584.99|587.19|584.99|587.19|584.99|587.19|584.99|0
1644479240000|2022-02-10 07:47:20|587.31|585.11|587.31|585.11|587.31|585.11|587.31|585.11|0
1644479250000|2022-02-10 07:47:30|587.54|585.34|587.54|585.34|587.54|585.34|587.54|585.34|0
1644479260000|2022-02-10 07:47:40|587.65|585.45|587.54|585.34|587.78|585.58|587.54|585.34|0
1644479270000|2022-02-10 07:47:50|587.65|585.45|587.54|585.34|587.65|585.45|587.54|585.34|0
1644479280000|2022-02-10 07:48:00|587.42|585.22|587.42|585.22|587.42|585.22|587.42|585.22|0
1644479290000|2022-02-10 07:48:10|587.54|585.34|587.54|585.34|587.54|585.34|587.54|585.34|0
1644479300000|2022-02-10 07:48:20|587.65|585.45|588.01|585.81|588.01|585.81|587.65|585.45|0
1644479310000|2022-02-10 07:48:30|587.89|585.69|587.89|585.69|587.89|585.69|587.78|585.58|0
1644479320000|2022-02-10 07:48:40|588.01|585.81|588.24|586.04|588.24|586.04|588.01|585.81|0
1644479330000|2022-02-10 07:48:50|588.35|586.15|588.12|585.92|588.35|586.15|588.01|585.81|0
1644479340000|2022-02-10 07:49:00|588.01|585.81|588.01|585.81|588.01|585.81|588.01|585.81|0
1644479350000|2022-02-10 07:49:10|588.24|586.04|588.24|586.04|588.24|586.04|588.24|586.04|0
1644479360000|2022-02-10 07:49:20|588.48|586.28|588.48|586.28|588.48|586.28|588.48|586.28|0
1644479390000|2022-02-10 07:49:50|588.24|586.04|588.01|585.81|588.24|586.04|588.01|585.81|0
1644479400000|2022-02-10 07:50:00|588.12|585.92|587.89|585.69|588.12|585.92|587.89|585.69|0
1644479410000|2022-02-10 07:50:10|587.77|585.57|588.12|585.92|588.12|585.92|587.77|585.57|0
1644479420000|2022-02-10 07:50:20|588.01|585.81|588.12|585.92|588.12|585.92|588.01|585.81|0
1644479430000|2022-02-10 07:50:30|588.01|585.81|588.01|585.81|588.01|585.81|587.77|585.57|0
1644479440000|2022-02-10 07:50:40|588.12|585.92|588.01|585.81|588.12|585.92|588.01|585.81|0
1644479460000|2022-02-10 07:51:00|588.12|585.92|588.01|585.81|588.12|585.92|588.01|585.81|0
1644479470000|2022-02-10 07:51:10|588.12|585.92|588.01|585.81|588.12|585.92|588.01|585.81|0
1644479480000|2022-02-10 07:51:20|588.24|586.04|588.35|586.15|588.35|586.15|588.24|586.04|0
1644479500000|2022-02-10 07:51:40|588.47|586.27|588.47|586.27|588.47|586.27|588.47|586.27|0
1644479510000|2022-02-10 07:51:50|588.59|586.39|588.59|586.39|588.59|586.39|588.47|586.27|0
1644479520000|2022-02-10 07:52:00|588.94|586.74|589.05|586.85|589.05|586.85|588.94|586.74|0
1644479530000|2022-02-10 07:52:10|589.29|587.09|589.17|586.97|589.29|587.09|589.17|586.97|0
1644479540000|2022-02-10 07:52:20|589.29|587.09|589.41|587.21|589.41|587.21|589.17|586.97|0
1644479550000|2022-02-10 07:52:30|589.29|587.09|589.29|587.09|589.29|587.09|589.29|587.09|0
1644479560000|2022-02-10 07:52:40|589.17|586.97|589.17|586.97|589.29|587.09|589.17|586.97|0
1644479570000|2022-02-10 07:52:50|589.05|586.85|589.17|586.97|589.17|586.97|589.05|586.85|0
1644479580000|2022-02-10 07:53:00|589.29|587.09|588.94|586.74|589.29|587.09|588.94|586.74|0
1644479590000|2022-02-10 07:53:10|589.05|586.85|589.17|586.97|589.17|586.97|589.05|586.85|0
1644479600000|2022-02-10 07:53:20|588.94|586.74|589.17|586.97|589.17|586.97|588.94|586.74|0
1644479610000|2022-02-10 07:53:30|589.29|587.09|589.41|587.21|589.41|587.21|589.29|587.09|0
1644479620000|2022-02-10 07:53:40|589.29|587.09|589.41|587.21|589.41|587.21|589.29|587.09|0
1644479630000|2022-02-10 07:53:50|589.64|587.44|589.64|587.44|589.64|587.44|589.64|587.44|0
1644479650000|2022-02-10 07:54:10|589.41|587.21|589.29|587.09|589.41|587.21|589.29|587.09|0
1644479660000|2022-02-10 07:54:20|589.41|587.21|589.41|587.21|589.41|587.21|589.41|587.21|0
1644479680000|2022-02-10 07:54:40|589.17|586.97|589.17|586.97|589.17|586.97|589.17|586.97|0
1644479690000|2022-02-10 07:54:50|589.05|586.85|588.94|586.74|589.05|586.85|588.94|586.74|0
1644479700000|2022-02-10 07:55:00|589.05|586.85|589.41|587.21|589.41|587.21|589.05|586.85|0
1644479710000|2022-02-10 07:55:10|589.17|586.97|588.94|586.74|589.17|586.97|588.94|586.74|0
1644479720000|2022-02-10 07:55:20|588.71|586.51|588.71|586.51|588.71|586.51|588.71|586.51|0
1644479740000|2022-02-10 07:55:40|588.82|586.62|588.82|586.62|588.94|586.74|588.82|586.62|0
1644479750000|2022-02-10 07:55:50|588.94|586.74|588.94|586.74|588.94|586.74|588.94|586.74|0
1644479760000|2022-02-10 07:56:00|588.82|586.62|588.47|586.27|588.82|586.62|588.47|586.27|0
1644479770000|2022-02-10 07:56:10|588.71|586.51|588.71|586.51|588.71|586.51|588.71|586.51|0
1644479790000|2022-02-10 07:56:30|588.82|586.62|589.05|586.85|589.05|586.85|588.82|586.62|0
1644479800000|2022-02-10 07:56:40|589.17|586.97|588.94|586.74|589.17|586.97|588.7|586.5|0
1644479820000|2022-02-10 07:57:00|589.17|586.97|589.17|586.97|589.17|586.97|589.05|586.85|0
1644479830000|2022-02-10 07:57:10|589.05|586.85|588.94|586.74|589.05|586.85|588.82|586.62|0
1644479840000|2022-02-10 07:57:20|589.17|586.97|589.17|586.97|589.17|586.97|588.94|586.74|0
1644479850000|2022-02-10 07:57:30|589.4|587.2|589.52|587.32|589.52|587.32|589.4|587.2|0
1644479860000|2022-02-10 07:57:40|589.64|587.44|590.57|588.37|590.57|588.37|589.64|587.44|0
1644479870000|2022-02-10 07:57:50|590.34|588.14|590.11|587.91|590.34|588.14|590.11|587.91|0
1644479880000|2022-02-10 07:58:00|589.98|587.78|590.1|587.9|590.1|587.9|589.87|587.67|0
1644479890000|2022-02-10 07:58:10|590.22|588.02|590.22|588.02|590.22|588.02|590.22|588.02|0
1644479900000|2022-02-10 07:58:20|590.1|587.9|589.87|587.67|590.1|587.9|589.87|587.67|0
1644479910000|2022-02-10 07:58:30|590.1|587.9|590.1|587.9|590.1|587.9|589.87|587.67|0
1644479920000|2022-02-10 07:58:40|590.34|588.14|590.34|588.14|590.34|588.14|590.34|588.14|0
1644479930000|2022-02-10 07:58:50|590.22|588.02|590.1|587.9|590.22|588.02|590.1|587.9|0
1644479940000|2022-02-10 07:59:00|590.34|588.14|590.1|587.9|590.34|588.14|590.1|587.9|0
1644479960000|2022-02-10 07:59:20|590.22|588.02|590.57|588.37|590.57|588.37|590.22|588.02|0
1644479970000|2022-02-10 07:59:30|590.8|588.6|590.8|588.6|590.8|588.6|590.8|588.6|0
1644479980000|2022-02-10 07:59:40|590.57|588.37|590.8|588.6|590.8|588.6|590.57|588.37|0
1644479990000|2022-02-10 07:59:50|590.68|588.48|590.68|588.48|590.68|588.48|590.68|588.48|0
1644480000000|2022-02-10 08:00:00|590.8|588.6|590.57|588.37|590.8|588.6|590.22|588.02|0
1644480010000|2022-02-10 08:00:10|590.34|588.14|589.87|587.67|590.34|588.14|589.87|587.67|0
1644480020000|2022-02-10 08:00:20|590.34|588.14|589.52|587.32|590.34|588.14|589.52|587.32|0
1644480030000|2022-02-10 08:00:30|589.17|586.97|590.57|588.37|590.57|588.37|589.17|586.97|0
1644480040000|2022-02-10 08:00:40|590.34|588.14|590.1|587.9|590.34|588.14|589.98|587.78|0
1644480050000|2022-02-10 08:00:50|589.87|587.67|590.1|587.9|590.1|587.9|589.64|587.44|0
1644480060000|2022-02-10 08:01:00|590.22|588.02|590.34|588.14|591.04|588.84|590.22|588.02|0
1644480070000|2022-02-10 08:01:10|589.87|587.67|590.22|588.02|590.22|588.02|589.64|587.44|0
1644480080000|2022-02-10 08:01:20|590.68|588.48|591.27|589.07|591.27|589.07|590.68|588.48|0
1644480090000|2022-02-10 08:01:30|591.04|588.84|592.21|590.01|592.21|590.01|591.04|588.84|0
1644480100000|2022-02-10 08:01:40|592.44|590.24|592.08|589.88|592.44|590.24|591.97|589.77|0
1644480110000|2022-02-10 08:01:50|592.44|590.24|593.14|590.94|593.14|590.94|592.44|590.24|0
1644480120000|2022-02-10 08:02:00|592.91|590.71|592.67|590.47|592.91|590.71|592.67|590.47|0
1644480130000|2022-02-10 08:02:10|592.78|590.58|592.21|590.01|592.78|590.58|592.21|590.01|0
1644480140000|2022-02-10 08:02:20|592.55|590.35|592.21|590.01|592.55|590.35|591.97|589.77|0
1644480150000|2022-02-10 08:02:30|591.97|589.77|591.74|589.54|591.97|589.77|591.74|589.54|0
1644480160000|2022-02-10 08:02:40|591.97|589.77|592.2|590|592.2|590|591.97|589.77|0
1644480170000|2022-02-10 08:02:50|592.08|589.88|592.2|590|592.44|590.24|592.08|589.88|0
1644480180000|2022-02-10 08:03:00|591.97|589.77|592.44|590.24|592.44|590.24|591.97|589.77|0
1644480190000|2022-02-10 08:03:10|592.2|590|591.74|589.54|592.2|590|591.74|589.54|0
1644480200000|2022-02-10 08:03:20|591.97|589.77|592.2|590|592.2|590|591.74|589.54|0
1644480210000|2022-02-10 08:03:30|591.97|589.77|591.97|589.77|591.97|589.77|591.97|589.77|0
1644480220000|2022-02-10 08:03:40|592.44|590.24|592.2|590|592.67|590.47|592.2|590|0
1644480230000|2022-02-10 08:03:50|592.44|590.24|591.97|589.77|592.44|590.24|591.97|589.77|0
1644480240000|2022-02-10 08:04:00|592.08|589.88|591.97|589.77|592.2|590|591.97|589.77|0
1644480250000|2022-02-10 08:04:10|592.08|589.88|592.08|589.88|592.08|589.88|592.08|589.88|0
1644480260000|2022-02-10 08:04:20|591.97|589.77|591.62|589.42|592.2|590|591.62|589.42|0
1644480270000|2022-02-10 08:04:30|591.5|589.3|591.15|588.95|591.74|589.54|591.15|588.95|0
1644480280000|2022-02-10 08:04:40|591.04|588.84|590.8|588.6|591.15|588.95|590.8|588.6|0
1644480290000|2022-02-10 08:04:50|590.57|588.37|590.1|587.9|590.57|588.37|589.98|587.78|0
1644480300000|2022-02-10 08:05:00|590.13|588.33|590.13|588.33|590.13|588.33|590.13|588.33|0
1644480310000|2022-02-10 08:05:10|589.9|588.1|589.43|587.63|590.01|588.21|589.43|587.63|0
1644480320000|2022-02-10 08:05:20|589.31|587.51|588.97|587.17|589.43|587.63|588.97|587.17|0
1644480330000|2022-02-10 08:05:30|589.08|587.28|588.97|587.17|589.43|587.63|588.97|587.17|0
1644480340000|2022-02-10 08:05:40|588.61|586.81|588.73|586.93|588.97|587.17|588.61|586.81|0
1644480350000|2022-02-10 08:05:50|588.5|586.7|588.61|586.81|588.73|586.93|588.5|586.7|0
1644480360000|2022-02-10 08:06:00|588.97|587.17|589.08|587.28|589.08|587.28|588.73|586.93|0
1644480370000|2022-02-10 08:06:10|588.97|587.17|588.73|586.93|589.08|587.28|588.73|586.93|0
1644480380000|2022-02-10 08:06:20|588.97|587.17|589.2|587.4|589.2|587.4|588.97|587.17|0
1644480390000|2022-02-10 08:06:30|588.97|587.17|588.97|587.17|589.2|587.4|588.97|587.17|0
1644480400000|2022-02-10 08:06:40|589.2|587.4|589.43|587.63|589.43|587.63|589.2|587.4|0
1644480410000|2022-02-10 08:06:50|589.2|587.4|589.2|587.4|589.2|587.4|589.2|587.4|0
1644480420000|2022-02-10 08:07:00|589.43|587.63|589.55|587.75|589.55|587.75|589.43|587.63|0
1644480430000|2022-02-10 08:07:10|589.43|587.63|588.97|587.17|589.43|587.63|588.97|587.17|0
1644480440000|2022-02-10 08:07:20|589.08|587.28|588.73|586.93|589.08|587.28|588.5|586.7|0
1644480450000|2022-02-10 08:07:30|588.97|587.17|589.2|587.4|589.2|587.4|588.97|587.17|0
1644480460000|2022-02-10 08:07:40|589.43|587.63|590.13|588.33|590.13|588.33|589.43|587.63|0
1644480470000|2022-02-10 08:07:50|589.78|587.98|589.54|587.74|589.9|588.1|589.54|587.74|0
1644480480000|2022-02-10 08:08:00|589.67|587.87|589.31|587.51|589.67|587.87|589.31|587.51|0
1644480490000|2022-02-10 08:08:10|589.43|587.63|589.31|587.51|589.78|587.98|589.31|587.51|0
1644480500000|2022-02-10 08:08:20|589.43|587.63|589.78|587.98|589.78|587.98|589.43|587.63|0
1644480510000|2022-02-10 08:08:30|589.67|587.87|589.43|587.63|589.67|587.87|589.43|587.63|0
1644480520000|2022-02-10 08:08:40|589.54|587.74|589.43|587.63|589.54|587.74|589.43|587.63|0
1644480530000|2022-02-10 08:08:50|589.31|587.51|589.54|587.74|589.54|587.74|589.31|587.51|0
1644480540000|2022-02-10 08:09:00|589.67|587.87|589.2|587.4|589.67|587.87|589.2|587.4|0
1644480550000|2022-02-10 08:09:10|588.97|587.17|589.2|587.4|589.2|587.4|588.97|587.17|0
1644480560000|2022-02-10 08:09:20|588.97|587.17|588.73|586.93|589.2|587.4|588.73|586.93|0
1644480570000|2022-02-10 08:09:30|588.5|586.7|588.5|586.7|588.61|586.81|588.5|586.7|0
1644480580000|2022-02-10 08:09:40|588.61|586.81|588.84|587.04|588.84|587.04|588.61|586.81|0
1644480590000|2022-02-10 08:09:50|588.96|587.16|588.73|586.93|588.96|587.16|588.73|586.93|0
1644480600000|2022-02-10 08:10:00|589.2|587.4|589.2|587.4|589.2|587.4|589.2|587.4|0
1644480610000|2022-02-10 08:10:10|588.96|587.16|589.43|587.63|589.43|587.63|588.96|587.16|0
1644480620000|2022-02-10 08:10:20|589.67|587.87|588.96|587.16|589.67|587.87|588.96|587.16|0
1644480630000|2022-02-10 08:10:30|589.2|587.4|589.2|587.4|589.2|587.4|588.96|587.16|0
1644480640000|2022-02-10 08:10:40|589.31|587.51|589.2|587.4|589.31|587.51|589.2|587.4|0
1644480650000|2022-02-10 08:10:50|588.84|587.04|588.96|587.16|588.96|587.16|588.84|587.04|0
1644480660000|2022-02-10 08:11:00|589.08|587.28|589.66|587.86|589.66|587.86|589.08|587.28|0
1644480670000|2022-02-10 08:11:10|589.9|588.1|589.66|587.86|589.9|588.1|589.54|587.74|0
1644480680000|2022-02-10 08:11:20|589.9|588.1|590.13|588.33|590.13|588.33|589.9|588.1|0
1644480690000|2022-02-10 08:11:30|589.9|588.1|590.13|588.33|590.13|588.33|589.9|588.1|0
1644480700000|2022-02-10 08:11:40|590.6|588.8|590.6|588.8|590.6|588.8|590.6|588.8|0
1644480710000|2022-02-10 08:11:50|590.36|588.56|590.94|589.14|590.94|589.14|590.36|588.56|0
1644480720000|2022-02-10 08:12:00|591.07|589.27|591.41|589.61|591.41|589.61|591.07|589.27|0
1644480730000|2022-02-10 08:12:10|591.53|589.73|591.88|590.08|591.88|590.08|591.53|589.73|0
1644480740000|2022-02-10 08:12:20|592|590.2|591.77|589.97|592|590.2|591.64|589.84|0
1644480750000|2022-02-10 08:12:30|592|590.2|592|590.2|592|590.2|592|590.2|0
1644480760000|2022-02-10 08:12:40|591.88|590.08|591.64|589.84|591.88|590.08|591.64|589.84|0
1644480770000|2022-02-10 08:12:50|591.53|589.73|591.88|590.08|592|590.2|591.53|589.73|0
1644480780000|2022-02-10 08:13:00|592|590.2|592.47|590.67|592.47|590.67|592|590.2|0
1644480790000|2022-02-10 08:13:10|592.7|590.9|592.7|590.9|592.7|590.9|592.7|590.9|0
1644480800000|2022-02-10 08:13:20|592.81|591.01|593.17|591.37|593.17|591.37|592.81|591.01|0
1644480810000|2022-02-10 08:13:30|593.05|591.25|593.17|591.37|593.17|591.37|593.05|591.25|0
1644480820000|2022-02-10 08:13:40|592.93|591.13|593.17|591.37|593.17|591.37|592.93|591.13|0
1644480830000|2022-02-10 08:13:50|593.05|591.25|592.7|590.9|593.05|591.25|592.7|590.9|0
1644480840000|2022-02-10 08:14:00|592.93|591.13|592.81|591.01|593.17|591.37|592.81|591.01|0
1644480850000|2022-02-10 08:14:10|592.7|590.9|592.47|590.67|592.7|590.9|592.47|590.67|0
1644480860000|2022-02-10 08:14:20|592.58|590.78|592.7|590.9|592.7|590.9|592.58|590.78|0
1644480870000|2022-02-10 08:14:30|592.93|591.13|592.7|590.9|592.93|591.13|592.47|590.67|0
1644480880000|2022-02-10 08:14:40|592.93|591.13|592.7|590.9|592.93|591.13|592.58|590.78|0
1644480900000|2022-02-10 08:15:00|592.58|590.78|592.23|590.43|592.58|590.78|592.23|590.43|0
1644480910000|2022-02-10 08:15:10|592|590.2|591.06|589.26|592|590.2|591.06|589.26|0
1644480920000|2022-02-10 08:15:20|590.83|589.03|590.94|589.14|591.06|589.26|590.83|589.03|0
1644480930000|2022-02-10 08:15:30|590.83|589.03|590.13|588.33|590.83|589.03|590.13|588.33|0
1644480940000|2022-02-10 08:15:40|590.36|588.56|590.36|588.56|590.36|588.56|590.36|588.56|0
1644480960000|2022-02-10 08:16:00|590.13|588.33|589.2|587.4|590.13|588.33|589.2|587.4|0
1644480970000|2022-02-10 08:16:10|588.96|587.16|588.84|587.04|588.96|587.16|588.73|586.93|0
1644480980000|2022-02-10 08:16:20|588.96|587.16|588.73|586.93|588.96|587.16|588.73|586.93|0
1644480990000|2022-02-10 08:16:30|588.49|586.69|588.49|586.69|588.73|586.93|588.49|586.69|0
1644481000000|2022-02-10 08:16:40|588.37|586.57|587.56|585.76|588.49|586.69|587.56|585.76|0
1644481010000|2022-02-10 08:16:50|587.79|585.99|587.67|585.87|587.79|585.99|587.56|585.76|0
1644481020000|2022-02-10 08:17:00|587.79|585.99|588.26|586.46|588.26|586.46|587.79|585.99|0
1644481030000|2022-02-10 08:17:10|588.37|586.57|587.79|585.99|588.37|586.57|587.79|585.99|0
1644481040000|2022-02-10 08:17:20|588.03|586.23|588.14|586.34|588.14|586.34|588.03|586.23|0
1644481050000|2022-02-10 08:17:30|588.26|586.46|588.73|586.93|588.73|586.93|588.26|586.46|0
1644481060000|2022-02-10 08:17:40|588.49|586.69|588.49|586.69|588.49|586.69|588.49|586.69|0
1644481070000|2022-02-10 08:17:50|588.37|586.57|588.37|586.57|588.37|586.57|588.37|586.57|0
1644481080000|2022-02-10 08:18:00|588.26|586.46|587.56|585.76|588.26|586.46|587.44|585.64|0
1644481090000|2022-02-10 08:18:10|587.79|585.99|587.79|585.99|587.79|585.99|587.79|585.99|0
1644481100000|2022-02-10 08:18:20|588.14|586.34|588.26|586.46|588.26|586.46|588.14|586.34|0
1644481110000|2022-02-10 08:18:30|588.49|586.69|588.03|586.23|588.73|586.93|588.03|586.23|0
1644481120000|2022-02-10 08:18:40|587.56|585.76|587.79|585.99|587.79|585.99|587.56|585.76|0
1644481130000|2022-02-10 08:18:50|588.03|586.23|588.03|586.23|588.03|586.23|588.03|586.23|0
1644481140000|2022-02-10 08:19:00|587.79|585.99|587.79|585.99|588.03|586.23|587.79|585.99|0
1644481150000|2022-02-10 08:19:10|587.91|586.11|587.56|585.76|587.91|586.11|587.56|585.76|0
1644481160000|2022-02-10 08:19:20|587.67|585.87|587.79|585.99|587.79|585.99|587.67|585.87|0
1644481170000|2022-02-10 08:19:30|587.56|585.76|587.56|585.76|587.56|585.76|587.33|585.53|0
1644481180000|2022-02-10 08:19:40|587.33|585.53|587.56|585.76|587.56|585.76|587.33|585.53|0
1644481190000|2022-02-10 08:19:50|587.44|585.64|587.56|585.76|587.56|585.76|587.44|585.64|0
1644481200000|2022-02-10 08:20:00|587.44|585.64|586.63|584.83|587.44|585.64|586.63|584.83|0
1644481210000|2022-02-10 08:20:10|586.39|584.59|585.46|583.66|586.63|584.83|585.46|583.66|0
1644481220000|2022-02-10 08:20:20|585.34|583.54|585.23|583.43|585.34|583.54|584.99|583.19|0
1644481230000|2022-02-10 08:20:30|584.99|583.19|584.76|582.96|585.23|583.43|584.76|582.96|0
1644481240000|2022-02-10 08:20:40|584.99|583.19|584.76|582.96|584.99|583.19|584.76|582.96|0
1644481250000|2022-02-10 08:20:50|584.53|582.73|585.34|583.54|585.46|583.66|584.53|582.73|0
1644481260000|2022-02-10 08:21:00|585.46|583.66|586.63|584.83|586.63|584.83|585.46|583.66|0
1644481270000|2022-02-10 08:21:10|586.39|584.59|586.5|584.7|586.63|584.83|586.39|584.59|0
1644481280000|2022-02-10 08:21:20|586.39|584.59|586.16|584.36|586.39|584.59|586.16|584.36|0
1644481290000|2022-02-10 08:21:30|586.04|584.24|585.69|583.89|586.16|584.36|585.69|583.89|0
1644481300000|2022-02-10 08:21:40|585.46|583.66|585.69|583.89|585.69|583.89|585.46|583.66|0
1644481310000|2022-02-10 08:21:50|585.93|584.13|585.69|583.89|585.93|584.13|585.69|583.89|0
1644481320000|2022-02-10 08:22:00|585.93|584.13|586.04|584.24|586.04|584.24|585.69|583.89|0
1644481330000|2022-02-10 08:22:10|585.93|584.13|586.16|584.36|586.16|584.36|585.93|584.13|0
1644481340000|2022-02-10 08:22:20|586.39|584.59|586.62|584.82|586.62|584.82|586.39|584.59|0
1644481350000|2022-02-10 08:22:30|586.86|585.06|586.86|585.06|586.86|585.06|586.86|585.06|0
1644481360000|2022-02-10 08:22:40|587.32|585.52|587.32|585.52|587.32|585.52|587.32|585.52|0
1644481370000|2022-02-10 08:22:50|587.56|585.76|587.32|585.52|587.56|585.76|587.2|585.4|0
1644481380000|2022-02-10 08:23:00|587.09|585.29|587.44|585.64|587.44|585.64|587.09|585.29|0
1644481390000|2022-02-10 08:23:10|587.56|585.76|588.26|586.46|588.26|586.46|587.56|585.76|0
1644481400000|2022-02-10 08:23:20|588.49|586.69|588.37|586.57|588.6|586.8|588.37|586.57|0
1644481410000|2022-02-10 08:23:30|588.6|586.8|588.72|586.92|588.72|586.92|588.6|586.8|0
1644481420000|2022-02-10 08:23:40|588.49|586.69|588.96|587.16|588.96|587.16|588.49|586.69|0
1644481430000|2022-02-10 08:23:50|588.72|586.92|588.49|586.69|588.72|586.92|588.49|586.69|0
1644481440000|2022-02-10 08:24:00|588.02|586.22|588.49|586.69|588.49|586.69|588.02|586.22|0
1644481450000|2022-02-10 08:24:10|589.19|587.39|588.96|587.16|589.19|587.39|588.96|587.16|0
1644481460000|2022-02-10 08:24:20|588.72|586.92|588.96|587.16|588.96|587.16|588.72|586.92|0
1644481470000|2022-02-10 08:24:30|589.19|587.39|589.19|587.39|589.19|587.39|589.19|587.39|0
1644481480000|2022-02-10 08:24:40|589.42|587.62|589.07|587.27|589.42|587.62|588.96|587.16|0
1644481490000|2022-02-10 08:24:50|588.72|586.92|588.26|586.46|588.72|586.92|588.26|586.46|0
1644481500000|2022-02-10 08:25:00|588.02|586.22|588.49|586.69|588.49|586.69|588.02|586.22|0
1644481510000|2022-02-10 08:25:10|588.26|586.46|588.14|586.34|588.26|586.46|588.14|586.34|0
1644481520000|2022-02-10 08:25:20|588.26|586.46|588.49|586.69|588.49|586.69|588.26|586.46|0
1644481530000|2022-02-10 08:25:30|588.26|586.46|588.26|586.46|588.26|586.46|588.14|586.34|0
1644481540000|2022-02-10 08:25:40|588.14|586.34|588.02|586.22|588.14|586.34|588.02|586.22|0
1644481550000|2022-02-10 08:25:50|587.79|585.99|587.56|585.76|587.79|585.99|587.56|585.76|0
1644481560000|2022-02-10 08:26:00|587.67|585.87|587.32|585.52|587.79|585.99|587.32|585.52|0
1644481570000|2022-02-10 08:26:10|587.09|585.29|586.73|584.93|587.09|585.29|586.73|584.93|0
1644481580000|2022-02-10 08:26:20|586.62|584.82|586.27|584.47|586.62|584.82|585.92|584.12|0
1644481590000|2022-02-10 08:26:30|585.92|584.12|585.92|584.12|585.92|584.12|585.92|584.12|0
1644481600000|2022-02-10 08:26:40|586.16|584.36|586.16|584.36|586.16|584.36|585.92|584.12|0
1644481610000|2022-02-10 08:26:50|586.39|584.59|586.39|584.59|586.39|584.59|586.39|584.59|0
1644481620000|2022-02-10 08:27:00|586.16|584.36|586.16|584.36|586.16|584.36|585.69|583.89|0
1644481630000|2022-02-10 08:27:10|585.69|583.89|586.16|584.36|586.16|584.36|585.69|583.89|0
1644481640000|2022-02-10 08:27:20|586.39|584.59|586.62|584.82|586.62|584.82|586.39|584.59|0
1644481650000|2022-02-10 08:27:30|586.86|585.06|586.86|585.06|586.97|585.17|586.86|585.06|0
1644481660000|2022-02-10 08:27:40|586.62|584.82|586.62|584.82|586.73|584.93|586.5|584.7|0
1644481670000|2022-02-10 08:27:50|586.86|585.06|586.5|584.7|586.86|585.06|586.5|584.7|0
1644481680000|2022-02-10 08:28:00|586.16|584.36|586.86|585.06|586.86|585.06|586.16|584.36|0
1644481690000|2022-02-10 08:28:10|587.2|585.4|587.32|585.52|587.32|585.52|587.09|585.29|0
1644481700000|2022-02-10 08:28:20|586.86|585.06|586.73|584.93|586.86|585.06|586.73|584.93|0
1644481710000|2022-02-10 08:28:30|586.85|585.05|586.62|584.82|586.85|585.05|586.39|584.59|0
1644481720000|2022-02-10 08:28:40|586.16|584.36|585.69|583.89|586.16|584.36|585.69|583.89|0
1644481730000|2022-02-10 08:28:50|584.99|583.19|585.22|583.42|585.22|583.42|584.99|583.19|0
1644481740000|2022-02-10 08:29:00|584.99|583.19|584.76|582.96|584.99|583.19|584.52|582.72|0
1644481750000|2022-02-10 08:29:10|584.87|583.07|584.4|582.6|584.87|583.07|584.4|582.6|0
1644481760000|2022-02-10 08:29:20|584.52|582.72|584.52|582.72|584.63|582.83|584.52|582.72|0
1644481770000|2022-02-10 08:29:30|584.63|582.83|584.76|582.96|584.76|582.96|584.52|582.72|0
1644481780000|2022-02-10 08:29:40|584.87|583.07|585.1|583.3|585.1|583.3|584.87|583.07|0
1644481790000|2022-02-10 08:29:50|585.22|583.42|585.22|583.42|585.33|583.53|585.22|583.42|0
1644481800000|2022-02-10 08:30:00|585.1|583.3|585.22|583.42|585.22|583.42|585.1|583.3|0
1644481810000|2022-02-10 08:30:10|584.99|583.19|585.45|583.65|585.45|583.65|584.99|583.19|0
1644481820000|2022-02-10 08:30:20|585.69|583.89|586.15|584.35|586.15|584.35|585.69|583.89|0
1644481830000|2022-02-10 08:30:30|586.39|584.59|585.92|584.12|586.39|584.59|585.92|584.12|0
1644481840000|2022-02-10 08:30:40|585.57|583.77|585.45|583.65|585.57|583.77|585.22|583.42|0
1644481850000|2022-02-10 08:30:50|585.1|583.3|585.45|583.65|585.45|583.65|585.1|583.3|0
1644481860000|2022-02-10 08:31:00|585.57|583.77|585.1|583.3|585.57|583.77|585.1|583.3|0
1644481870000|2022-02-10 08:31:10|585.22|583.42|585.45|583.65|585.45|583.65|585.22|583.42|0
1644481880000|2022-02-10 08:31:20|585.69|583.89|586.15|584.35|586.15|584.35|585.22|583.42|0
1644481890000|2022-02-10 08:31:30|586.62|584.82|586.27|584.47|586.62|584.82|586.27|584.47|0
1644481900000|2022-02-10 08:31:40|586.15|584.35|585.69|583.89|586.27|584.47|585.69|583.89|0
1644481910000|2022-02-10 08:31:50|585.45|583.65|585.69|583.89|585.69|583.89|585.45|583.65|0
1644481920000|2022-02-10 08:32:00|585.57|583.77|585.33|583.53|585.57|583.77|585.33|583.53|0
1644481930000|2022-02-10 08:32:10|585.22|583.42|585.45|583.65|585.45|583.65|584.99|583.19|0
1644481940000|2022-02-10 08:32:20|585.69|583.89|586.15|584.35|586.15|584.35|585.69|583.89|0
1644481950000|2022-02-10 08:32:30|586.39|584.59|586.15|584.35|586.39|584.59|585.92|584.12|0
1644481960000|2022-02-10 08:32:40|585.92|584.12|585.92|584.12|585.92|584.12|585.69|583.89|0
1644481970000|2022-02-10 08:32:50|585.8|584|586.03|584.23|586.03|584.23|585.8|584|0
1644481980000|2022-02-10 08:33:00|585.92|584.12|585.92|584.12|585.92|584.12|585.92|584.12|0
1644481990000|2022-02-10 08:33:10|586.03|584.23|585.92|584.12|586.03|584.23|585.92|584.12|0
1644482000000|2022-02-10 08:33:20|585.8|584|585.92|584.12|585.92|584.12|585.69|583.89|0
1644482010000|2022-02-10 08:33:30|586.15|584.35|586.15|584.35|586.39|584.59|586.15|584.35|0
1644482020000|2022-02-10 08:33:40|586.26|584.46|586.39|584.59|586.39|584.59|586.15|584.35|0
1644482030000|2022-02-10 08:33:50|586.15|584.35|586.62|584.82|586.62|584.82|586.15|584.35|0
1644482040000|2022-02-10 08:34:00|586.5|584.7|586.62|584.82|586.85|585.05|586.5|584.7|0
1644482060000|2022-02-10 08:34:20|586.5|584.7|585.45|583.65|586.5|584.7|585.45|583.65|0
1644482070000|2022-02-10 08:34:30|585.33|583.53|584.99|583.19|585.33|583.53|584.63|582.83|0
1644482080000|2022-02-10 08:34:40|584.75|582.95|584.29|582.49|584.75|582.95|584.29|582.49|0
1644482090000|2022-02-10 08:34:50|584.52|582.72|584.63|582.83|584.63|582.83|584.52|582.72|0
1644482100000|2022-02-10 08:35:00|584.52|582.72|584.99|583.19|584.99|583.19|584.52|582.72|0
1644482110000|2022-02-10 08:35:10|585.45|583.65|585.8|584|585.8|584|585.45|583.65|0
1644482120000|2022-02-10 08:35:20|585.45|583.65|586.03|584.23|586.03|584.23|585.22|583.42|0
1644482130000|2022-02-10 08:35:30|585.92|584.12|586.38|584.58|586.62|584.82|585.92|584.12|0
1644482140000|2022-02-10 08:35:40|586.62|584.82|585.92|584.12|586.62|584.82|585.92|584.12|0
1644482150000|2022-02-10 08:35:50|585.69|583.89|585.56|583.76|585.69|583.89|585.33|583.53|0
1644482160000|2022-02-10 08:36:00|584.99|583.19|584.75|582.95|585.22|583.42|584.75|582.95|0
1644482170000|2022-02-10 08:36:10|584.52|582.72|584.29|582.49|584.75|582.95|584.29|582.49|0
1644482180000|2022-02-10 08:36:20|584.05|582.25|584.16|582.36|584.16|582.36|584.05|582.25|0
1644482190000|2022-02-10 08:36:30|584.29|582.49|584.29|582.49|584.52|582.72|584.29|582.49|0
1644482200000|2022-02-10 08:36:40|584.63|582.83|585.22|583.42|585.22|583.42|584.63|582.83|0
1644482210000|2022-02-10 08:36:50|585.45|583.65|585.56|583.76|585.56|583.76|585.33|583.53|0
1644482220000|2022-02-10 08:37:00|585.68|583.88|585.22|583.42|585.68|583.88|585.22|583.42|0
1644482230000|2022-02-10 08:37:10|584.98|583.18|585.45|583.65|585.45|583.65|584.98|583.18|0
1644482240000|2022-02-10 08:37:20|585.22|583.42|585.22|583.42|585.45|583.65|585.22|583.42|0
1644482250000|2022-02-10 08:37:30|584.98|583.18|584.98|583.18|585.1|583.3|584.98|583.18|0
1644482260000|2022-02-10 08:37:40|585.1|583.3|584.63|582.83|585.1|583.3|584.63|582.83|0
1644482270000|2022-02-10 08:37:50|584.52|582.72|584.52|582.72|584.52|582.72|584.29|582.49|0
1644482280000|2022-02-10 08:38:00|584.4|582.6|584.86|583.06|584.86|583.06|584.4|582.6|0
1644482290000|2022-02-10 08:38:10|584.98|583.18|585.22|583.42|585.22|583.42|584.98|583.18|0
1644482300000|2022-02-10 08:38:20|585.45|583.65|585.68|583.88|585.68|583.88|585.45|583.65|0
1644482310000|2022-02-10 08:38:30|585.45|583.65|585.22|583.42|585.45|583.65|585.22|583.42|0
1644482320000|2022-02-10 08:38:40|585.45|583.65|585.56|583.76|585.56|583.76|585.45|583.65|0
1644482330000|2022-02-10 08:38:50|585.1|583.3|584.52|582.72|585.1|583.3|584.52|582.72|0
1644482340000|2022-02-10 08:39:00|584.75|582.95|584.63|582.83|584.86|583.06|584.28|582.48|0
1644482350000|2022-02-10 08:39:10|584.75|582.95|584.98|583.18|585.1|583.3|584.75|582.95|0
1644482360000|2022-02-10 08:39:20|585.1|583.3|584.75|582.95|585.1|583.3|584.52|582.72|0
1644482370000|2022-02-10 08:39:30|584.86|583.06|584.75|582.95|584.86|583.06|584.63|582.83|0
1644482380000|2022-02-10 08:39:40|584.98|583.18|584.75|582.95|584.98|583.18|584.75|582.95|0
1644482390000|2022-02-10 08:39:50|585.45|583.65|585.45|583.65|585.45|583.65|585.33|583.53|0
1644482400000|2022-02-10 08:40:00|585.68|583.88|585.68|583.88|585.68|583.88|585.68|583.88|0
1644482410000|2022-02-10 08:40:10|585.56|583.76|585.68|583.88|585.68|583.88|585.56|583.76|0
1644482420000|2022-02-10 08:40:20|585.92|584.12|585.68|583.88|585.92|584.12|585.45|583.65|0
1644482430000|2022-02-10 08:40:30|585.45|583.65|585.22|583.42|585.45|583.65|585.22|583.42|0
1644482440000|2022-02-10 08:40:40|585.45|583.65|585.68|583.88|585.68|583.88|585.45|583.65|0
1644482450000|2022-02-10 08:40:50|585.79|583.99|585.68|583.88|585.79|583.99|585.68|583.88|0
1644482460000|2022-02-10 08:41:00|585.56|583.76|585.56|583.76|585.56|583.76|585.45|583.65|0
1644482470000|2022-02-10 08:41:10|585.92|584.12|585.68|583.88|585.92|584.12|585.68|583.88|0
1644482480000|2022-02-10 08:41:20|585.79|583.99|585.92|584.12|585.92|584.12|585.79|583.99|0
1644482490000|2022-02-10 08:41:30|586.15|584.35|585.68|583.88|586.15|584.35|585.68|583.88|0
1644482500000|2022-02-10 08:41:40|585.45|583.65|585.79|583.99|585.79|583.99|585.45|583.65|0
1644482510000|2022-02-10 08:41:50|585.56|583.76|584.75|582.95|585.56|583.76|584.75|582.95|0
1644482520000|2022-02-10 08:42:00|584.98|583.18|584.75|582.95|585.09|583.29|584.75|582.95|0
1644482530000|2022-02-10 08:42:10|584.63|582.83|584.75|582.95|584.75|582.95|584.63|582.83|0
1644482540000|2022-02-10 08:42:20|584.52|582.72|584.86|583.06|584.86|583.06|584.52|582.72|0
1644482550000|2022-02-10 08:42:30|584.98|583.18|585.09|583.29|585.09|583.29|584.98|583.18|0
1644482560000|2022-02-10 08:42:40|585.22|583.42|584.75|582.95|585.22|583.42|584.75|582.95|0
1644482570000|2022-02-10 08:42:50|584.63|582.83|584.28|582.48|584.63|582.83|584.28|582.48|0
1644482580000|2022-02-10 08:43:00|584.05|582.25|584.05|582.25|584.16|582.36|584.05|582.25|0
1644482590000|2022-02-10 08:43:10|583.58|581.78|583.35|581.55|583.58|581.78|583.35|581.55|0
1644482600000|2022-02-10 08:43:20|583.12|581.32|583.12|581.32|583.12|581.32|582.88|581.08|0
1644482610000|2022-02-10 08:43:30|582.76|580.96|582.65|580.85|582.88|581.08|582.65|580.85|0
1644482620000|2022-02-10 08:43:40|582.88|581.08|583.12|581.32|583.12|581.32|582.88|581.08|0
1644482630000|2022-02-10 08:43:50|583|581.2|582.19|580.39|583|581.2|582.19|580.39|0
1644482640000|2022-02-10 08:44:00|581.95|580.15|581.6|579.8|581.95|580.15|581.6|579.8|0
1644482650000|2022-02-10 08:44:10|580.67|578.87|580.79|578.99|580.79|578.99|580.56|578.76|0
1644482660000|2022-02-10 08:44:20|580.32|578.52|580.79|578.99|580.79|578.99|580.32|578.52|0
1644482670000|2022-02-10 08:44:30|580.55|578.75|581.25|579.45|581.25|579.45|580.55|578.75|0
1644482680000|2022-02-10 08:44:40|581.49|579.69|581.49|579.69|581.49|579.69|581.25|579.45|0
1644482690000|2022-02-10 08:44:50|581.72|579.92|581.49|579.69|581.72|579.92|581.49|579.69|0
1644482700000|2022-02-10 08:45:00|581.25|579.45|581.95|580.15|581.95|580.15|581.25|579.45|0
1644482710000|2022-02-10 08:45:10|581.72|579.92|581.95|580.15|581.95|580.15|581.72|579.92|0
1644482720000|2022-02-10 08:45:20|581.6|579.8|581.72|579.92|581.72|579.92|581.6|579.8|0
1644482730000|2022-02-10 08:45:30|581.49|579.69|581.13|579.33|581.49|579.69|581.13|579.33|0
1644482740000|2022-02-10 08:45:40|581.49|579.69|581.13|579.33|581.49|579.69|580.79|578.99|0
1644482750000|2022-02-10 08:45:50|581.02|579.22|581.25|579.45|581.25|579.45|581.02|579.22|0
1644482760000|2022-02-10 08:46:00|581.13|579.33|580.79|578.99|581.13|579.33|580.79|578.99|0
1644482770000|2022-02-10 08:46:10|581.25|579.45|581.49|579.69|581.49|579.69|581.25|579.45|0
1644482780000|2022-02-10 08:46:20|581.25|579.45|581.49|579.69|581.72|579.92|581.25|579.45|0
1644482790000|2022-02-10 08:46:30|581.36|579.56|581.13|579.33|581.36|579.56|581.13|579.33|0
1644482800000|2022-02-10 08:46:40|580.79|578.99|580.55|578.75|580.79|578.99|580.32|578.52|0
1644482810000|2022-02-10 08:46:50|580.79|578.99|581.48|579.68|581.48|579.68|580.79|578.99|0
1644482820000|2022-02-10 08:47:00|581.25|579.45|581.25|579.45|581.25|579.45|581.25|579.45|0
1644482830000|2022-02-10 08:47:10|581.02|579.22|581.48|579.68|581.72|579.92|581.02|579.22|0
1644482840000|2022-02-10 08:47:20|581.36|579.56|581.72|579.92|581.72|579.92|581.02|579.22|0
1644482850000|2022-02-10 08:47:30|581.95|580.15|581.6|579.8|581.95|580.15|581.6|579.8|0
1644482860000|2022-02-10 08:47:40|581.72|579.92|581.72|579.92|581.95|580.15|581.72|579.92|0
1644482870000|2022-02-10 08:47:50|581.48|579.68|581.6|579.8|581.6|579.8|581.48|579.68|0
1644482880000|2022-02-10 08:48:00|581.48|579.68|581.83|580.03|581.83|580.03|581.48|579.68|0
1644482890000|2022-02-10 08:48:10|581.72|579.92|581.95|580.15|581.95|580.15|581.72|579.92|0
1644482900000|2022-02-10 08:48:20|581.83|580.03|582.18|580.38|582.42|580.62|581.83|580.03|0
1644482910000|2022-02-10 08:48:30|582.42|580.62|582.65|580.85|582.65|580.85|582.42|580.62|0
1644482920000|2022-02-10 08:48:40|582.99|581.19|582.65|580.85|582.99|581.19|582.65|580.85|0
1644482930000|2022-02-10 08:48:50|582.88|581.08|583.35|581.55|583.35|581.55|582.88|581.08|0
1644482940000|2022-02-10 08:49:00|583.46|581.66|583.11|581.31|583.46|581.66|583.11|581.31|0
1644482960000|2022-02-10 08:49:20|582.76|580.96|582.42|580.62|582.76|580.96|582.42|580.62|0
1644482970000|2022-02-10 08:49:30|582.65|580.85|582.29|580.49|582.65|580.85|582.29|580.49|0
1644482980000|2022-02-10 08:49:40|582.18|580.38|581.95|580.15|582.18|580.38|581.72|579.92|0
1644482990000|2022-02-10 08:49:50|582.06|580.26|582.41|580.61|582.41|580.61|582.06|580.26|0
1644483000000|2022-02-10 08:50:00|582.18|580.38|582.29|580.49|582.29|580.49|582.06|580.26|0
1644483010000|2022-02-10 08:50:10|582.18|580.38|582.06|580.26|582.18|580.38|581.95|580.15|0
1644483020000|2022-02-10 08:50:20|581.95|580.15|582.65|580.85|582.65|580.85|581.95|580.15|0
1644483030000|2022-02-10 08:50:30|582.88|581.08|582.65|580.85|582.99|581.19|582.65|580.85|0
1644483040000|2022-02-10 08:50:40|582.76|580.96|582.76|580.96|582.76|580.96|582.76|580.96|0
1644483050000|2022-02-10 08:50:50|582.88|581.08|582.53|580.73|582.88|581.08|582.53|580.73|0
1644483060000|2022-02-10 08:51:00|582.41|580.61|582.18|580.38|582.41|580.61|582.06|580.26|0
1644483070000|2022-02-10 08:51:10|582.29|580.49|582.29|580.49|582.29|580.49|582.29|580.49|0
1644483080000|2022-02-10 08:51:20|582.41|580.61|582.41|580.61|582.41|580.61|582.29|580.49|0
1644483090000|2022-02-10 08:51:30|582.18|580.38|582.41|580.61|582.41|580.61|582.18|580.38|0
1644483100000|2022-02-10 08:51:40|581.95|580.15|581.95|580.15|581.95|580.15|581.95|580.15|0
1644483110000|2022-02-10 08:51:50|581.83|580.03|582.18|580.38|582.18|580.38|581.83|580.03|0
1644483120000|2022-02-10 08:52:00|581.95|580.15|581.71|579.91|581.95|580.15|581.48|579.68|0
1644483130000|2022-02-10 08:52:10|581.83|580.03|581.95|580.15|581.95|580.15|581.83|580.03|0
1644483140000|2022-02-10 08:52:20|581.71|579.91|581.95|580.15|581.95|580.15|581.71|579.91|0
1644483150000|2022-02-10 08:52:30|582.18|580.38|582.06|580.26|582.18|580.38|581.95|580.15|0
1644483160000|2022-02-10 08:52:40|581.83|580.03|581.95|580.15|581.95|580.15|581.71|579.91|0
1644483170000|2022-02-10 08:52:50|582.18|580.38|582.18|580.38|582.18|580.38|582.18|580.38|0
1644483180000|2022-02-10 08:53:00|581.95|580.15|581.95|580.15|582.18|580.38|581.95|580.15|0
1644483190000|2022-02-10 08:53:10|582.18|580.38|581.83|580.03|582.18|580.38|581.83|580.03|0
1644483200000|2022-02-10 08:53:20|581.71|579.91|581.95|580.15|581.95|580.15|581.71|579.91|0
1644483210000|2022-02-10 08:53:30|581.71|579.91|581.95|580.15|582.18|580.38|581.71|579.91|0
1644483220000|2022-02-10 08:53:40|582.18|580.38|582.65|580.85|582.88|581.08|582.18|580.38|0
1644483230000|2022-02-10 08:53:50|582.52|580.72|581.95|580.15|582.52|580.72|581.95|580.15|0
1644483240000|2022-02-10 08:54:00|581.25|579.45|581.25|579.45|581.36|579.56|581.25|579.45|0
1644483250000|2022-02-10 08:54:10|581.48|579.68|581.36|579.56|581.48|579.68|581.25|579.45|0
1644483260000|2022-02-10 08:54:20|581.48|579.68|581.71|579.91|581.71|579.91|581.48|579.68|0
1644483280000|2022-02-10 08:54:40|581.95|580.15|581.95|580.15|581.95|580.15|581.71|579.91|0
1644483290000|2022-02-10 08:54:50|582.18|580.38|581.95|580.15|582.18|580.38|581.95|580.15|0
1644483300000|2022-02-10 08:55:00|581.71|579.91|581.71|579.91|581.95|580.15|581.71|579.91|0
1644483310000|2022-02-10 08:55:10|581.95|580.15|582.64|580.84|582.64|580.84|581.95|580.15|0
1644483320000|2022-02-10 08:55:20|582.88|581.08|582.41|580.61|582.88|581.08|582.41|580.61|0
1644483330000|2022-02-10 08:55:30|582.06|580.26|582.18|580.38|582.18|580.38|582.06|580.26|0
1644483340000|2022-02-10 08:55:40|582.06|580.26|581.95|580.15|582.18|580.38|581.95|580.15|0
1644483350000|2022-02-10 08:55:50|581.48|579.68|581.95|580.15|581.95|580.15|581.48|579.68|0
1644483360000|2022-02-10 08:56:00|581.71|579.91|581.48|579.68|581.71|579.91|581.48|579.68|0
1644483370000|2022-02-10 08:56:10|581.25|579.45|581.48|579.68|581.48|579.68|581.25|579.45|0
1644483380000|2022-02-10 08:56:20|581.25|579.45|581.95|580.15|581.95|580.15|581.25|579.45|0
1644483390000|2022-02-10 08:56:30|581.71|579.91|581.36|579.56|581.71|579.91|581.36|579.56|0
1644483400000|2022-02-10 08:56:40|581.25|579.45|581.36|579.56|581.36|579.56|581.25|579.45|0
1644483410000|2022-02-10 08:56:50|581.25|579.45|581.71|579.91|581.71|579.91|581.25|579.45|0
1644483420000|2022-02-10 08:57:00|581.82|580.02|581.82|580.02|581.82|580.02|581.82|580.02|0
1644483430000|2022-02-10 08:57:10|581.95|580.15|581.48|579.68|581.95|580.15|581.48|579.68|0
1644483440000|2022-02-10 08:57:20|581.82|580.02|581.82|580.02|581.82|580.02|581.71|579.91|0
1644483450000|2022-02-10 08:57:30|581.94|580.14|581.94|580.14|582.06|580.26|581.94|580.14|0
1644483460000|2022-02-10 08:57:40|581.48|579.68|581.25|579.45|581.48|579.68|581.25|579.45|0
1644483470000|2022-02-10 08:57:50|581.36|579.56|581.36|579.56|581.36|579.56|581.36|579.56|0
1644483480000|2022-02-10 08:58:00|581.25|579.45|580.89|579.09|581.25|579.45|580.78|578.98|0
1644483490000|2022-02-10 08:58:10|580.78|578.98|581.01|579.21|581.01|579.21|580.78|578.98|0
1644483500000|2022-02-10 08:58:20|580.78|578.98|580.31|578.51|580.78|578.98|580.31|578.51|0
1644483510000|2022-02-10 08:58:30|580.55|578.75|580.55|578.75|580.55|578.75|580.55|578.75|0
1644483520000|2022-02-10 08:58:40|580.78|578.98|580.66|578.86|580.78|578.98|580.66|578.86|0
1644483530000|2022-02-10 08:58:50|580.78|578.98|580.31|578.51|580.78|578.98|580.31|578.51|0
1644483540000|2022-02-10 08:59:00|580.08|578.28|580.08|578.28|580.19|578.39|580.08|578.28|0
1644483550000|2022-02-10 08:59:10|579.85|578.05|580.08|578.28|580.08|578.28|579.85|578.05|0
1644483570000|2022-02-10 08:59:30|580.31|578.51|580.31|578.51|580.55|578.75|580.31|578.51|0
1644483580000|2022-02-10 08:59:40|580.19|578.39|580.31|578.51|580.31|578.51|580.19|578.39|0
1644483590000|2022-02-10 08:59:50|580.43|578.63|580.43|578.63|580.43|578.63|580.43|578.63|0
1644483600000|2022-02-10 09:00:00|580.08|578.28|580.78|578.98|580.78|578.98|580.08|578.28|0
1644483610000|2022-02-10 09:00:10|581.01|579.21|580.78|578.98|581.01|579.21|580.78|578.98|0
1644483620000|2022-02-10 09:00:20|581.01|579.21|580.89|579.09|581.01|579.21|580.55|578.75|0
1644483630000|2022-02-10 09:00:30|581.01|579.21|581.48|579.68|581.48|579.68|580.55|578.75|0
1644483640000|2022-02-10 09:00:40|581.59|579.79|581.48|579.68|581.59|579.79|581.24|579.44|0
1644483650000|2022-02-10 09:00:50|581.24|579.44|580.31|578.51|581.48|579.68|580.31|578.51|0
1644483660000|2022-02-10 09:01:00|580.08|578.28|580.08|578.28|580.31|578.51|580.08|578.28|0
1644483670000|2022-02-10 09:01:10|580.31|578.51|579.85|578.05|580.31|578.51|579.85|578.05|0
1644483680000|2022-02-10 09:01:20|580.08|578.28|579.62|577.82|580.08|578.28|579.62|577.82|0
1644483690000|2022-02-10 09:01:30|578.92|577.12|578.45|576.65|578.92|577.12|578.45|576.65|0
1644483700000|2022-02-10 09:01:40|578.68|576.88|578.56|576.76|578.68|576.88|578.45|576.65|0
1644483710000|2022-02-10 09:01:50|578.45|576.65|578.45|576.65|578.45|576.65|578.45|576.65|0
1644483720000|2022-02-10 09:02:00|578.68|576.88|579.61|577.81|579.61|577.81|578.68|576.88|0
1644483730000|2022-02-10 09:02:10|579.85|578.05|579.85|578.05|580.08|578.28|579.85|578.05|0
1644483740000|2022-02-10 09:02:20|580.08|578.28|580.08|578.28|580.31|578.51|580.08|578.28|0
1644483750000|2022-02-10 09:02:30|580.19|578.39|580.31|578.51|580.31|578.51|580.08|578.28|0
1644483760000|2022-02-10 09:02:40|580.55|578.75|580.31|578.51|580.55|578.75|580.31|578.51|0
1644483770000|2022-02-10 09:02:50|580.19|578.39|580.42|578.62|580.55|578.75|580.19|578.39|0
1644483780000|2022-02-10 09:03:00|580.08|578.28|580.31|578.51|580.31|578.51|579.96|578.16|0
1644483790000|2022-02-10 09:03:10|580.42|578.62|580.31|578.51|580.42|578.62|580.31|578.51|0
1644483800000|2022-02-10 09:03:20|580.54|578.74|580.08|578.28|580.54|578.74|580.08|578.28|0
1644483810000|2022-02-10 09:03:30|580.31|578.51|580.31|578.51|580.31|578.51|580.31|578.51|0
1644483820000|2022-02-10 09:03:40|581.01|579.21|581.01|579.21|581.01|579.21|581.01|579.21|0
1644483830000|2022-02-10 09:03:50|580.54|578.74|581.48|579.68|581.48|579.68|580.54|578.74|0
1644483840000|2022-02-10 09:04:00|581.24|579.44|581.24|579.44|581.24|579.44|581|579.2|0
1644483850000|2022-02-10 09:04:10|582|580.2|582.23|580.43|582.23|580.43|582|580.2|0
1644483860000|2022-02-10 09:04:20|582|580.2|581.85|580.05|582|580.2|581.85|580.05|0
1644483870000|2022-02-10 09:04:30|581.62|579.82|581.62|579.82|581.85|580.05|581.62|579.82|0
1644483880000|2022-02-10 09:04:40|581.85|580.05|581.62|579.82|581.85|580.05|581.62|579.82|0
1644483890000|2022-02-10 09:04:50|581.38|579.58|581.85|580.05|581.85|580.05|581.38|579.58|0
1644483900000|2022-02-10 09:05:00|581.62|579.82|581.85|580.05|581.85|580.05|581.62|579.82|0
1644483910000|2022-02-10 09:05:10|581.96|580.16|582.19|580.39|582.31|580.51|581.96|580.16|0
1644483920000|2022-02-10 09:05:20|582.08|580.28|582.42|580.62|582.54|580.74|582.08|580.28|0
1644483930000|2022-02-10 09:05:30|582.66|580.86|582.3|580.5|582.66|580.86|582.19|580.39|0
1644483940000|2022-02-10 09:05:40|582.19|580.39|582.19|580.39|582.19|580.39|582.07|580.27|0
1644483950000|2022-02-10 09:05:50|582.66|580.86|583.35|581.55|583.46|581.66|582.66|580.86|0
1644483960000|2022-02-10 09:06:00|583.59|581.79|583.59|581.79|583.59|581.79|583.59|581.79|0
1644483970000|2022-02-10 09:06:10|583.46|581.66|583.46|581.66|583.59|581.79|583.46|581.66|0
1644483980000|2022-02-10 09:06:20|583.35|581.55|583.12|581.32|583.35|581.55|583.12|581.32|0
1644483990000|2022-02-10 09:06:30|583.23|581.43|583|581.2|583.23|581.43|583|581.2|0
1644484000000|2022-02-10 09:06:40|582.89|581.09|582.66|580.86|582.89|581.09|582.42|580.62|0
1644484010000|2022-02-10 09:06:50|582.89|581.09|582.89|581.09|582.89|581.09|582.77|580.97|0
1644484020000|2022-02-10 09:07:00|583.12|581.32|583.82|582.02|583.82|582.02|583.12|581.32|0
1644484030000|2022-02-10 09:07:10|583.7|581.9|583.82|582.02|583.82|582.02|583.58|581.78|0
1644484040000|2022-02-10 09:07:20|583.58|581.78|583.58|581.78|583.82|582.02|583.58|581.78|0
1644484050000|2022-02-10 09:07:30|583.46|581.66|583.23|581.43|583.46|581.66|583.23|581.43|0
1644484060000|2022-02-10 09:07:40|583.35|581.55|583.12|581.32|583.35|581.55|583.12|581.32|0
1644484070000|2022-02-10 09:07:50|583|581.2|583.35|581.55|583.35|581.55|583|581.2|0
1644484080000|2022-02-10 09:08:00|583.12|581.32|582.89|581.09|583.35|581.55|582.89|581.09|0
1644484090000|2022-02-10 09:08:10|583|581.2|582.65|580.85|583.12|581.32|582.65|580.85|0
1644484100000|2022-02-10 09:08:20|582.77|580.97|582.89|581.09|582.89|581.09|582.77|580.97|0
1644484110000|2022-02-10 09:08:30|582.77|580.97|582.65|580.85|582.77|580.97|582.65|580.85|0
1644484120000|2022-02-10 09:08:40|582.89|581.09|582.77|580.97|582.89|581.09|582.65|580.85|0
1644484130000|2022-02-10 09:08:50|582.65|580.85|582.77|580.97|582.89|581.09|582.65|580.85|0
1644484140000|2022-02-10 09:09:00|582.65|580.85|583.12|581.32|583.12|581.32|582.65|580.85|0
1644484150000|2022-02-10 09:09:10|583|581.2|582.89|581.09|583|581.2|582.65|580.85|0
1644484170000|2022-02-10 09:09:30|582.65|580.85|582.65|580.85|582.65|580.85|582.65|580.85|0
1644484180000|2022-02-10 09:09:40|582.42|580.62|582.07|580.27|582.42|580.62|582.07|580.27|0
1644484190000|2022-02-10 09:09:50|582.19|580.39|582.19|580.39|582.19|580.39|582.19|580.39|0
1644484200000|2022-02-10 09:10:00|582.42|580.62|582.07|580.27|582.42|580.62|581.96|580.16|0
1644484210000|2022-02-10 09:10:10|581.96|580.16|581.96|580.16|581.96|580.16|581.72|579.92|0
1644484220000|2022-02-10 09:10:20|582.3|580.5|582.3|580.5|582.3|580.5|582.3|580.5|0
1644484230000|2022-02-10 09:10:30|582.19|580.39|582.19|580.39|582.42|580.62|582.19|580.39|0
1644484240000|2022-02-10 09:10:40|582.42|580.62|582.42|580.62|582.42|580.62|582.42|580.62|0
1644484260000|2022-02-10 09:11:00|582.19|580.39|582.19|580.39|582.19|580.39|581.96|580.16|0
1644484270000|2022-02-10 09:11:10|582.42|580.62|582.42|580.62|582.42|580.62|582.3|580.5|0
1644484280000|2022-02-10 09:11:20|582.3|580.5|582.42|580.62|582.42|580.62|582.3|580.5|0
1644484290000|2022-02-10 09:11:30|582.65|580.85|582.42|580.62|582.65|580.85|582.42|580.62|0
1644484300000|2022-02-10 09:11:40|582.19|580.39|582.42|580.62|582.42|580.62|581.96|580.16|0
1644484310000|2022-02-10 09:11:50|582.76|580.96|582.89|581.09|582.89|581.09|582.65|580.85|0
1644484320000|2022-02-10 09:12:00|582.65|580.85|582.65|580.85|582.89|581.09|582.65|580.85|0
1644484330000|2022-02-10 09:12:10|582.89|581.09|582.65|580.85|582.89|581.09|582.65|580.85|0
1644484340000|2022-02-10 09:12:20|582.53|580.73|582.53|580.73|582.53|580.73|582.53|580.73|0
1644484350000|2022-02-10 09:12:30|582.42|580.62|582.42|580.62|582.42|580.62|582.42|580.62|0
1644484360000|2022-02-10 09:12:40|582.19|580.39|582.42|580.62|582.42|580.62|582.19|580.39|0
1644484370000|2022-02-10 09:12:50|582.53|580.73|582.65|580.85|582.65|580.85|582.42|580.62|0
1644484380000|2022-02-10 09:13:00|582.88|581.08|583.23|581.43|583.23|581.43|582.88|581.08|0
1644484390000|2022-02-10 09:13:10|583.58|581.78|583.35|581.55|583.58|581.78|583.35|581.55|0
1644484400000|2022-02-10 09:13:20|583.12|581.32|583.35|581.55|583.35|581.55|583.12|581.32|0
1644484410000|2022-02-10 09:13:30|583.58|581.78|583.93|582.13|584.05|582.25|583.58|581.78|0
1644484420000|2022-02-10 09:13:40|583.81|582.01|584.16|582.36|584.16|582.36|583.81|582.01|0
1644484430000|2022-02-10 09:13:50|584.28|582.48|583.81|582.01|584.28|582.48|583.81|582.01|0
1644484440000|2022-02-10 09:14:00|583.69|581.89|583.58|581.78|583.81|582.01|583.58|581.78|0
1644484450000|2022-02-10 09:14:10|583.35|581.55|583.81|582.01|583.81|582.01|583.35|581.55|0
1644484460000|2022-02-10 09:14:20|583.69|581.89|583.12|581.32|583.69|581.89|583.12|581.32|0
1644484470000|2022-02-10 09:14:30|583.35|581.55|583.35|581.55|583.35|581.55|583.35|581.55|0
1644484490000|2022-02-10 09:14:50|583.58|581.78|583.35|581.55|583.58|581.78|583.35|581.55|0
1644484500000|2022-02-10 09:15:00|583.23|581.43|583.12|581.32|583.23|581.43|582.88|581.08|0
1644484510000|2022-02-10 09:15:10|582.88|581.08|582.99|581.19|583.12|581.32|582.88|581.08|0
1644484520000|2022-02-10 09:15:20|582.88|581.08|582.53|580.73|582.99|581.19|582.53|580.73|0
1644484530000|2022-02-10 09:15:30|582.3|580.5|582.42|580.62|582.42|580.62|582.19|580.39|0
1644484540000|2022-02-10 09:15:40|582.53|580.73|582.53|580.73|582.53|580.73|582.53|580.73|0
1644484550000|2022-02-10 09:15:50|582.42|580.62|582.42|580.62|582.65|580.85|582.42|580.62|0
1644484560000|2022-02-10 09:16:00|582.19|580.39|582.42|580.62|582.42|580.62|582.19|580.39|0
1644484570000|2022-02-10 09:16:10|582.3|580.5|582.19|580.39|582.3|580.5|582.07|580.27|0
1644484580000|2022-02-10 09:16:20|582.3|580.5|582.65|580.85|582.65|580.85|582.19|580.39|0
1644484590000|2022-02-10 09:16:30|582.19|580.39|582.42|580.62|582.42|580.62|582.19|580.39|0
1644484600000|2022-02-10 09:16:40|582.19|580.39|582.19|580.39|582.19|580.39|582.19|580.39|0
1644484610000|2022-02-10 09:16:50|582.3|580.5|582.42|580.62|582.42|580.62|582.3|580.5|0
1644484620000|2022-02-10 09:17:00|582.53|580.73|582.65|580.85|582.65|580.85|582.53|580.73|0
1644484630000|2022-02-10 09:17:10|582.42|580.62|582.42|580.62|582.42|580.62|582.19|580.39|0
1644484640000|2022-02-10 09:17:20|582.65|580.85|582.88|581.08|582.88|581.08|582.65|580.85|0
1644484650000|2022-02-10 09:17:30|583.23|581.43|583.35|581.55|583.35|581.55|583.23|581.43|0
1644484660000|2022-02-10 09:17:40|583.23|581.43|583.35|581.55|583.35|581.55|583.11|581.31|0
1644484670000|2022-02-10 09:17:50|583.46|581.66|583.11|581.31|583.46|581.66|583.11|581.31|0
1644484680000|2022-02-10 09:18:00|583.35|581.55|583.35|581.55|583.35|581.55|583.11|581.31|0
1644484700000|2022-02-10 09:18:20|583.58|581.78|583.35|581.55|583.58|581.78|583.35|581.55|0
1644484710000|2022-02-10 09:18:30|583.11|581.31|583.35|581.55|583.35|581.55|583.11|581.31|0
1644484720000|2022-02-10 09:18:40|583.11|581.31|582.88|581.08|583.11|581.31|582.76|580.96|0
1644484730000|2022-02-10 09:18:50|582.42|580.62|582.42|580.62|582.65|580.85|582.42|580.62|0
1644484740000|2022-02-10 09:19:00|582.65|580.85|582.65|580.85|582.65|580.85|582.65|580.85|0
1644484750000|2022-02-10 09:19:10|582.88|581.08|582.65|580.85|582.88|581.08|582.65|580.85|0
1644484760000|2022-02-10 09:19:20|582.42|580.62|582.18|580.38|582.53|580.73|582.18|580.38|0
1644484770000|2022-02-10 09:19:30|582.42|580.62|582.18|580.38|582.42|580.62|582.18|580.38|0
1644484780000|2022-02-10 09:19:40|582.3|580.5|582.42|580.62|582.42|580.62|582.3|580.5|0
1644484840000|2022-02-10 09:20:40|582.18|580.38|582.06|580.26|582.18|580.38|581.95|580.15|0
1644484850000|2022-02-10 09:20:50|581.72|579.92|581.72|579.92|581.72|579.92|581.49|579.69|0
1644484860000|2022-02-10 09:21:00|581.49|579.69|582.42|580.62|582.42|580.62|581.49|579.69|0
1644484870000|2022-02-10 09:21:10|582.65|580.85|582.88|581.08|582.88|581.08|582.65|580.85|0
1644484880000|2022-02-10 09:21:20|583.11|581.31|583.11|581.31|583.11|581.31|583.11|581.31|0
1644484890000|2022-02-10 09:21:30|582.99|581.19|582.65|580.85|582.99|581.19|582.65|580.85|0
1644484910000|2022-02-10 09:21:50|582.88|581.08|582.88|581.08|582.88|581.08|582.88|581.08|0
1644484920000|2022-02-10 09:22:00|582.65|580.85|582.42|580.62|582.65|580.85|582.42|580.62|0
1644484930000|2022-02-10 09:22:10|582.65|580.85|582.41|580.61|582.65|580.85|582.41|580.61|0
1644484940000|2022-02-10 09:22:20|582.18|580.38|581.72|579.92|582.18|580.38|581.72|579.92|0
1644484950000|2022-02-10 09:22:30|581.95|580.15|582.18|580.38|582.18|580.38|581.95|580.15|0
1644484960000|2022-02-10 09:22:40|582.41|580.61|582.65|580.85|582.65|580.85|582.41|580.61|0
1644484970000|2022-02-10 09:22:50|582.41|580.61|582.53|580.73|582.53|580.73|582.41|580.61|0
1644484980000|2022-02-10 09:23:00|582.65|580.85|582.76|580.96|582.76|580.96|582.65|580.85|0
1644484990000|2022-02-10 09:23:10|582.88|581.08|582.41|580.61|582.88|581.08|582.41|580.61|0
1644485000000|2022-02-10 09:23:20|582.18|580.38|582.18|580.38|582.18|580.38|582.18|580.38|0
1644485010000|2022-02-10 09:23:30|582.29|580.49|581.95|580.15|582.29|580.49|581.95|580.15|0
1644485040000|2022-02-10 09:24:00|581.72|579.92|581.6|579.8|581.95|580.15|581.48|579.68|0
1644485050000|2022-02-10 09:24:10|581.72|579.92|581.72|579.92|581.72|579.92|581.72|579.92|0
1644485060000|2022-02-10 09:24:20|581.83|580.03|581.72|579.92|581.83|580.03|581.72|579.92|0
1644485070000|2022-02-10 09:24:30|581.83|580.03|581.48|579.68|581.83|580.03|581.48|579.68|0
1644485080000|2022-02-10 09:24:40|581.6|579.8|581.72|579.92|581.72|579.92|581.6|579.8|0
1644485090000|2022-02-10 09:24:50|581.25|579.45|581.72|579.92|581.72|579.92|581.25|579.45|0
1644485100000|2022-02-10 09:25:00|581.48|579.68|581.48|579.68|581.48|579.68|581.48|579.68|0
1644485110000|2022-02-10 09:25:10|581.72|579.92|581.95|580.15|581.95|580.15|581.72|579.92|0
1644485130000|2022-02-10 09:25:30|581.83|580.03|581.83|580.03|581.83|580.03|581.83|580.03|0
1644485140000|2022-02-10 09:25:40|582.41|580.61|582.41|580.61|582.41|580.61|582.41|580.61|0
1644485150000|2022-02-10 09:25:50|582.18|580.38|582.41|580.61|582.41|580.61|582.18|580.38|0
1644485160000|2022-02-10 09:26:00|582.65|580.85|582.65|580.85|582.65|580.85|582.65|580.85|0
1644485180000|2022-02-10 09:26:20|582.64|580.84|582.64|580.84|582.64|580.84|582.64|580.84|0
1644485190000|2022-02-10 09:26:30|582.88|581.08|582.76|580.96|582.88|581.08|582.76|580.96|0
1644485200000|2022-02-10 09:26:40|582.64|580.84|582.41|580.61|582.64|580.84|582.41|580.61|0
1644485210000|2022-02-10 09:26:50|582.52|580.72|582.18|580.38|582.52|580.72|582.18|580.38|0
1644485220000|2022-02-10 09:27:00|582.41|580.61|582.64|580.84|582.64|580.84|582.41|580.61|0
1644485230000|2022-02-10 09:27:10|582.52|580.72|582.64|580.84|582.64|580.84|582.52|580.72|0
1644485240000|2022-02-10 09:27:20|582.41|580.61|582.64|580.84|582.64|580.84|582.18|580.38|0
1644485250000|2022-02-10 09:27:30|582.76|580.96|582.64|580.84|582.88|581.08|582.64|580.84|0
1644485260000|2022-02-10 09:27:40|582.88|581.08|582.64|580.84|582.88|581.08|582.64|580.84|0
1644485270000|2022-02-10 09:27:50|582.76|580.96|582.76|580.96|582.76|580.96|582.64|580.84|0
1644485280000|2022-02-10 09:28:00|582.88|581.08|582.88|581.08|582.88|581.08|582.88|581.08|0
1644485290000|2022-02-10 09:28:10|583.57|581.77|583.81|582.01|583.81|582.01|583.57|581.77|0
1644485300000|2022-02-10 09:28:20|583.57|581.77|584.04|582.24|584.04|582.24|583.34|581.54|0
1644485320000|2022-02-10 09:28:40|583.92|582.12|584.04|582.24|584.04|582.24|583.92|582.12|0
1644485330000|2022-02-10 09:28:50|583.81|582.01|583.81|582.01|583.81|582.01|583.81|582.01|0
1644485340000|2022-02-10 09:29:00|584.04|582.24|584.27|582.47|584.27|582.47|584.04|582.24|0
1644485350000|2022-02-10 09:29:10|584.04|582.24|584.27|582.47|584.27|582.47|584.04|582.24|0
1644485360000|2022-02-10 09:29:20|584.04|582.24|584.04|582.24|584.04|582.24|584.04|582.24|0
1644485370000|2022-02-10 09:29:30|584.27|582.47|584.04|582.24|584.27|582.47|584.04|582.24|0
1644485380000|2022-02-10 09:29:40|584.27|582.47|584.04|582.24|584.27|582.47|583.92|582.12|0
1644485390000|2022-02-10 09:29:50|584.27|582.47|584.27|582.47|584.27|582.47|584.27|582.47|0
1644485400000|2022-02-10 09:30:00|584.5|582.7|584.27|582.47|584.5|582.7|584.27|582.47|0
1644485410000|2022-02-10 09:30:10|584.15|582.35|584.27|582.47|584.27|582.47|584.04|582.24|0
1644485420000|2022-02-10 09:30:20|584.04|582.24|584.04|582.24|584.27|582.47|584.04|582.24|0
1644485430000|2022-02-10 09:30:30|584.27|582.47|584.38|582.58|584.38|582.58|584.27|582.47|0
1644485440000|2022-02-10 09:30:40|584.27|582.47|584.27|582.47|584.38|582.58|584.27|582.47|0
1644485460000|2022-02-10 09:31:00|584.04|582.24|584.27|582.47|584.27|582.47|584.04|582.24|0
1644485480000|2022-02-10 09:31:20|584.38|582.58|584.38|582.58|584.38|582.58|584.27|582.47|0
1644485490000|2022-02-10 09:31:30|584.15|582.35|583.8|582|584.15|582.35|583.8|582|0
1644485500000|2022-02-10 09:31:40|584.04|582.24|584.04|582.24|584.04|582.24|584.04|582.24|0
1644485510000|2022-02-10 09:31:50|584.27|582.47|584.27|582.47|584.27|582.47|584.27|582.47|0
1644485520000|2022-02-10 09:32:00|584.04|582.24|584.27|582.47|584.27|582.47|584.04|582.24|0
1644485530000|2022-02-10 09:32:10|584.5|582.7|584.97|583.17|584.97|583.17|584.5|582.7|0
1644485540000|2022-02-10 09:32:20|584.84|583.04|584.84|583.04|584.84|583.04|584.84|583.04|0
1644485550000|2022-02-10 09:32:30|584.73|582.93|584.97|583.17|584.97|583.17|584.73|582.93|0
1644485560000|2022-02-10 09:32:40|584.73|582.93|584.73|582.93|584.73|582.93|584.5|582.7|0
1644485570000|2022-02-10 09:32:50|584.5|582.7|584.73|582.93|584.73|582.93|584.5|582.7|0
1644485580000|2022-02-10 09:33:00|584.61|582.81|584.97|583.17|584.97|583.17|584.61|582.81|0
1644485590000|2022-02-10 09:33:10|584.73|582.93|584.73|582.93|584.73|582.93|584.73|582.93|0
1644485600000|2022-02-10 09:33:20|584.61|582.81|584.73|582.93|584.73|582.93|584.5|582.7|0
1644485610000|2022-02-10 09:33:30|584.61|582.81|584.27|582.47|584.61|582.81|584.27|582.47|0
1644485620000|2022-02-10 09:33:40|584.5|582.7|584.73|582.93|584.73|582.93|584.5|582.7|0
1644485630000|2022-02-10 09:33:50|584.5|582.7|584.73|582.93|584.73|582.93|584.5|582.7|0
1644485640000|2022-02-10 09:34:00|584.5|582.7|584.5|582.7|584.5|582.7|584.38|582.58|0
1644485650000|2022-02-10 09:34:10|584.73|582.93|584.73|582.93|584.73|582.93|584.73|582.93|0
1644485660000|2022-02-10 09:34:20|584.61|582.81|584.27|582.47|584.61|582.81|584.27|582.47|0
1644485670000|2022-02-10 09:34:30|584.03|582.23|584.03|582.23|584.03|582.23|584.03|582.23|0
1644485680000|2022-02-10 09:34:40|584.27|582.47|584.27|582.47|584.27|582.47|584.27|582.47|0
1644485690000|2022-02-10 09:34:50|584.15|582.35|584.03|582.23|584.15|582.35|584.03|582.23|0
1644485700000|2022-02-10 09:35:00|584.15|582.35|584.27|582.47|584.27|582.47|584.15|582.35|0
1644485710000|2022-02-10 09:35:10|584.5|582.7|584.84|583.04|584.84|583.04|584.5|582.7|0
1644485720000|2022-02-10 09:35:20|584.73|582.93|584.73|582.93|584.73|582.93|584.61|582.81|0
1644485730000|2022-02-10 09:35:30|584.96|583.16|584.96|583.16|584.96|583.16|584.73|582.93|0
1644485740000|2022-02-10 09:35:40|584.73|582.93|584.96|583.16|584.96|583.16|584.73|582.93|0
1644485750000|2022-02-10 09:35:50|585.08|583.28|585.2|583.4|585.2|583.4|585.08|583.28|0
1644485760000|2022-02-10 09:36:00|585.08|583.28|585.2|583.4|585.2|583.4|585.08|583.28|0
1644485770000|2022-02-10 09:36:10|585.43|583.63|585.2|583.4|585.43|583.63|585.2|583.4|0
1644485790000|2022-02-10 09:36:30|585.66|583.86|585.66|583.86|585.66|583.86|585.66|583.86|0
1644485820000|2022-02-10 09:37:00|585.54|583.74|585.89|584.09|585.89|584.09|585.54|583.74|0
1644485830000|2022-02-10 09:37:10|585.66|583.86|585.66|583.86|585.89|584.09|585.66|583.86|0
1644485850000|2022-02-10 09:37:30|585.54|583.74|585.66|583.86|585.66|583.86|585.43|583.63|0
1644485860000|2022-02-10 09:37:40|585.54|583.74|585.54|583.74|585.54|583.74|585.54|583.74|0
1644485870000|2022-02-10 09:37:50|585.66|583.86|585.66|583.86|585.66|583.86|585.54|583.74|0
1644485880000|2022-02-10 09:38:00|585.54|583.74|585.66|583.86|585.66|583.86|585.54|583.74|0
1644485890000|2022-02-10 09:38:10|585.77|583.97|585.54|583.74|585.77|583.97|585.54|583.74|0
1644485900000|2022-02-10 09:38:20|585.66|583.86|585.66|583.86|585.66|583.86|585.54|583.74|0
1644485910000|2022-02-10 09:38:30|585.43|583.63|585.43|583.63|585.43|583.63|585.43|583.63|0
1644485920000|2022-02-10 09:38:40|585.54|583.74|585.66|583.86|585.66|583.86|585.43|583.63|0
1644485930000|2022-02-10 09:38:50|585.54|583.74|585.43|583.63|585.54|583.74|585.43|583.63|0
1644485940000|2022-02-10 09:39:00|585.66|583.86|585.66|583.86|585.66|583.86|585.66|583.86|0
1644485950000|2022-02-10 09:39:10|585.43|583.63|585.43|583.63|585.43|583.63|585.43|583.63|0
1644485960000|2022-02-10 09:39:20|584.26|582.46|584.03|582.23|584.26|582.46|584.03|582.23|0
1644485970000|2022-02-10 09:39:30|583.8|582|583.8|582|583.8|582|583.8|582|0
1644485980000|2022-02-10 09:39:40|583.57|581.77|583.1|581.3|583.57|581.77|583.1|581.3|0
1644485990000|2022-02-10 09:39:50|583.21|581.41|583.21|581.41|583.21|581.41|583.21|581.41|0
1644486000000|2022-02-10 09:40:00|582.87|581.07|582.41|580.61|582.87|581.07|582.41|580.61|0
1644486010000|2022-02-10 09:40:10|582.64|580.84|582.98|581.18|582.98|581.18|582.64|580.84|0
1644486020000|2022-02-10 09:40:20|583.1|581.3|582.87|581.07|583.1|581.3|582.87|581.07|0
1644486030000|2022-02-10 09:40:30|583.1|581.3|582.98|581.18|583.1|581.3|582.98|581.18|0
1644486040000|2022-02-10 09:40:40|582.87|581.07|583.1|581.3|583.1|581.3|582.87|581.07|0
1644486050000|2022-02-10 09:40:50|583.21|581.41|582.87|581.07|583.21|581.41|582.87|581.07|0
1644486060000|2022-02-10 09:41:00|583.1|581.3|583.33|581.53|583.33|581.53|582.87|581.07|0
1644486070000|2022-02-10 09:41:10|583.1|581.3|583.1|581.3|583.1|581.3|582.87|581.07|0
1644486100000|2022-02-10 09:41:40|583.33|581.53|583.57|581.77|583.57|581.77|583.33|581.53|0
1644486110000|2022-02-10 09:41:50|583.1|581.3|583.33|581.53|583.33|581.53|583.1|581.3|0
1644486120000|2022-02-10 09:42:00|583.57|581.77|583.33|581.53|583.57|581.77|583.33|581.53|0
1644486130000|2022-02-10 09:42:10|583.57|581.77|583.33|581.53|583.57|581.77|583.33|581.53|0
1644486140000|2022-02-10 09:42:20|583.57|581.77|583.33|581.53|583.57|581.77|583.33|581.53|0
1644486170000|2022-02-10 09:42:50|583.1|581.3|583.1|581.3|583.1|581.3|583.1|581.3|0
1644486180000|2022-02-10 09:43:00|583.21|581.41|583.33|581.53|583.33|581.53|583.1|581.3|0
1644486190000|2022-02-10 09:43:10|583.1|581.3|583.33|581.53|583.33|581.53|583.1|581.3|0
1644486200000|2022-02-10 09:43:20|583.57|581.77|583.33|581.53|583.57|581.77|583.33|581.53|0
1644486210000|2022-02-10 09:43:30|583.1|581.3|583.1|581.3|583.1|581.3|583.1|581.3|0
1644486220000|2022-02-10 09:43:40|582.87|581.07|583.1|581.3|583.1|581.3|582.87|581.07|0
1644486230000|2022-02-10 09:43:50|583.33|581.53|583.33|581.53|583.33|581.53|583.33|581.53|0
1644486240000|2022-02-10 09:44:00|583.56|581.76|582.87|581.07|583.56|581.76|582.87|581.07|0
1644486250000|2022-02-10 09:44:10|583.1|581.3|583.21|581.41|583.21|581.41|583.1|581.3|0
1644486260000|2022-02-10 09:44:20|583.1|581.3|583.1|581.3|583.33|581.53|583.1|581.3|0
1644486270000|2022-02-10 09:44:30|583.33|581.53|583.56|581.76|583.56|581.76|583.33|581.53|0
1644486280000|2022-02-10 09:44:40|583.33|581.53|583.33|581.53|583.33|581.53|583.33|581.53|0
1644486290000|2022-02-10 09:44:50|583.56|581.76|583.33|581.53|583.56|581.76|583.33|581.53|0
1644486310000|2022-02-10 09:45:10|583.56|581.76|583.44|581.64|583.56|581.76|583.44|581.64|0
1644486320000|2022-02-10 09:45:20|583.1|581.3|583.33|581.53|583.33|581.53|583.1|581.3|0
1644486330000|2022-02-10 09:45:30|583.21|581.41|583.21|581.41|583.21|581.41|583.21|581.41|0
1644486340000|2022-02-10 09:45:40|583.1|581.3|583.1|581.3|583.1|581.3|582.98|581.18|0
1644486350000|2022-02-10 09:45:50|583.33|581.53|583.1|581.3|583.33|581.53|583.1|581.3|0
1644486360000|2022-02-10 09:46:00|583.21|581.41|583.1|581.3|583.21|581.41|583.1|581.3|0
1644486370000|2022-02-10 09:46:10|582.87|581.07|582.51|580.71|582.98|581.18|582.51|580.71|0
1644486380000|2022-02-10 09:46:20|582.63|580.83|582.75|580.95|582.75|580.95|582.63|580.83|0
1644486390000|2022-02-10 09:46:30|582.87|581.07|582.87|581.07|582.87|581.07|582.87|581.07|0
1644486400000|2022-02-10 09:46:40|582.63|580.83|582.87|581.07|582.87|581.07|582.63|580.83|0
1644486410000|2022-02-10 09:46:50|582.63|580.83|582.75|580.95|582.87|581.07|582.63|580.83|0
1644486420000|2022-02-10 09:47:00|582.87|581.07|582.63|580.83|582.87|581.07|582.63|580.83|0
1644486430000|2022-02-10 09:47:10|582.51|580.71|582.63|580.83|582.74|580.94|582.51|580.71|0
1644486440000|2022-02-10 09:47:20|582.74|580.94|582.51|580.71|582.74|580.94|582.51|580.71|0
1644486450000|2022-02-10 09:47:30|582.28|580.48|582.17|580.37|582.28|580.48|582.17|580.37|0
1644486460000|2022-02-10 09:47:40|582.28|580.48|582.17|580.37|582.28|580.48|582.17|580.37|0
1644486480000|2022-02-10 09:48:00|581.94|580.14|582.17|580.37|582.17|580.37|581.94|580.14|0
1644486490000|2022-02-10 09:48:10|582.28|580.48|582.17|580.37|582.4|580.6|582.17|580.37|0
1644486500000|2022-02-10 09:48:20|582.4|580.6|582.4|580.6|582.4|580.6|582.4|580.6|0
1644486510000|2022-02-10 09:48:30|582.17|580.37|582.28|580.48|582.28|580.48|582.17|580.37|0
1644486520000|2022-02-10 09:48:40|582.17|580.37|581.94|580.14|582.17|580.37|581.94|580.14|0
1644486530000|2022-02-10 09:48:50|581.7|579.9|581.81|580.01|581.81|580.01|581.7|579.9|0
1644486540000|2022-02-10 09:49:00|581.7|579.9|581.7|579.9|581.7|579.9|581.47|579.67|0
1644486550000|2022-02-10 09:49:10|581.47|579.67|581.47|579.67|581.47|579.67|581.47|579.67|0
1644486560000|2022-02-10 09:49:20|581.01|579.21|581.24|579.44|581.24|579.44|581.01|579.21|0
1644486570000|2022-02-10 09:49:30|581.47|579.67|581.47|579.67|581.47|579.67|581.35|579.55|0
1644486580000|2022-02-10 09:49:40|581.94|580.14|581.94|580.14|581.94|580.14|581.94|580.14|0
1644486590000|2022-02-10 09:49:50|581.81|580.01|581.7|579.9|581.94|580.14|581.7|579.9|0
1644486600000|2022-02-10 09:50:00|581.94|580.14|581.93|580.13|581.94|580.14|581.7|579.9|0
1644486630000|2022-02-10 09:50:30|582.17|580.37|582.4|580.6|582.4|580.6|582.17|580.37|0
1644486640000|2022-02-10 09:50:40|582.63|580.83|582.63|580.83|582.63|580.83|582.4|580.6|0
1644486660000|2022-02-10 09:51:00|582.4|580.6|582.4|580.6|582.4|580.6|582.4|580.6|0
1644486670000|2022-02-10 09:51:10|582.63|580.83|582.63|580.83|582.63|580.83|582.63|580.83|0
1644486680000|2022-02-10 09:51:20|582.74|580.94|582.74|580.94|582.74|580.94|582.74|580.94|0
1644486690000|2022-02-10 09:51:30|582.63|580.83|582.63|580.83|582.63|580.83|582.63|580.83|0
1644486700000|2022-02-10 09:51:40|582.86|581.06|582.63|580.83|582.86|581.06|582.63|580.83|0
1644486710000|2022-02-10 09:51:50|582.4|580.6|582.63|580.83|582.63|580.83|582.4|580.6|0
1644486730000|2022-02-10 09:52:10|582.86|581.06|582.63|580.83|582.86|581.06|582.63|580.83|0
1644486740000|2022-02-10 09:52:20|582.4|580.6|582.4|580.6|582.4|580.6|582.4|580.6|0
1644486760000|2022-02-10 09:52:40|582.63|580.83|582.63|580.83|582.63|580.83|582.63|580.83|0
1644486770000|2022-02-10 09:52:50|583.1|581.3|583.09|581.29|583.1|581.3|582.86|581.06|0
1644486780000|2022-02-10 09:53:00|583.21|581.41|583.09|581.29|583.21|581.41|583.09|581.29|0
1644486790000|2022-02-10 09:53:10|583.21|581.41|583.21|581.41|583.21|581.41|583.09|581.29|0
1644486800000|2022-02-10 09:53:20|583.09|581.29|583.09|581.29|583.21|581.41|583.09|581.29|0
1644486820000|2022-02-10 09:53:40|583.33|581.53|583.44|581.64|583.44|581.64|583.33|581.53|0
1644486830000|2022-02-10 09:53:50|583.33|581.53|583.79|581.99|583.79|581.99|583.33|581.53|0
1644486850000|2022-02-10 09:54:10|583.56|581.76|583.56|581.76|583.56|581.76|583.56|581.76|0
1644486860000|2022-02-10 09:54:20|583.33|581.53|583.33|581.53|583.33|581.53|583.33|581.53|0
1644486880000|2022-02-10 09:54:40|583.09|581.29|583.09|581.29|583.09|581.29|582.86|581.06|0
1644486890000|2022-02-10 09:54:50|582.86|581.06|583.09|581.29|583.09|581.29|582.74|580.94|0
1644486900000|2022-02-10 09:55:00|582.86|581.06|583.09|581.29|583.09|581.29|582.86|581.06|0
1644486910000|2022-02-10 09:55:10|583.33|581.53|583.09|581.29|583.33|581.53|583.09|581.29|0
1644486920000|2022-02-10 09:55:20|583.33|581.53|583.33|581.53|583.33|581.53|583.21|581.41|0
1644486930000|2022-02-10 09:55:30|583.09|581.29|582.86|581.06|583.21|581.41|582.86|581.06|0
1644486940000|2022-02-10 09:55:40|582.97|581.17|583.33|581.53|583.33|581.53|582.97|581.17|0
1644486960000|2022-02-10 09:56:00|583.56|581.76|583.56|581.76|583.56|581.76|583.56|581.76|0
1644486970000|2022-02-10 09:56:10|583.79|581.99|583.79|581.99|583.79|581.99|583.79|581.99|0
1644486980000|2022-02-10 09:56:20|583.9|582.1|584.26|582.46|584.26|582.46|583.9|582.1|0
1644486990000|2022-02-10 09:56:30|584.02|582.22|584.02|582.22|584.02|582.22|584.02|582.22|0
1644487000000|2022-02-10 09:56:40|584.13|582.33|584.02|582.22|584.13|582.33|584.02|582.22|0
1644487010000|2022-02-10 09:56:50|584.25|582.45|583.79|581.99|584.25|582.45|583.79|581.99|0
1644487020000|2022-02-10 09:57:00|583.56|581.76|583.33|581.53|583.56|581.76|583.33|581.53|0
1644487030000|2022-02-10 09:57:10|583.09|581.29|583.09|581.29|583.2|581.4|582.97|581.17|0
1644487040000|2022-02-10 09:57:20|582.86|581.06|583.09|581.29|583.09|581.29|582.86|581.06|0
1644487050000|2022-02-10 09:57:30|583.32|581.52|583.32|581.52|583.32|581.52|583.32|581.52|0
1644487070000|2022-02-10 09:57:50|583.09|581.29|583.09|581.29|583.09|581.29|583.09|581.29|0
1644487080000|2022-02-10 09:58:00|583.32|581.52|583.56|581.76|583.56|581.76|583.2|581.4|0
1644487090000|2022-02-10 09:58:10|583.44|581.64|583.9|582.1|583.9|582.1|583.44|581.64|0
1644487100000|2022-02-10 09:58:20|584.02|582.22|584.49|582.69|584.49|582.69|584.02|582.22|0
1644487110000|2022-02-10 09:58:30|584.25|582.45|584.72|582.92|584.72|582.92|584.25|582.45|0
1644487120000|2022-02-10 09:58:40|584.49|582.69|584.25|582.45|584.49|582.69|584.25|582.45|0
1644487130000|2022-02-10 09:58:50|584.02|582.22|584.02|582.22|584.02|582.22|584.02|582.22|0
1644487140000|2022-02-10 09:59:00|584.13|582.33|584.25|582.45|584.25|582.45|584.13|582.33|0
1644487160000|2022-02-10 09:59:20|584.02|582.22|584.02|582.22|584.02|582.22|584.02|582.22|0
1644487170000|2022-02-10 09:59:30|583.9|582.1|584.02|582.22|584.02|582.22|583.9|582.1|0
1644487180000|2022-02-10 09:59:40|583.79|581.99|583.79|581.99|583.79|581.99|583.79|581.99|0
1644487190000|2022-02-10 09:59:50|583.44|581.64|583.09|581.29|583.44|581.64|583.09|581.29|0
1644487200000|2022-02-10 10:00:00|582.97|581.17|583.32|581.52|583.32|581.52|582.97|581.17|0
1644487210000|2022-02-10 10:00:10|583.79|581.99|583.79|581.99|584.02|582.22|583.79|581.99|0
1644487220000|2022-02-10 10:00:20|583.09|581.29|582.97|581.17|583.09|581.29|582.97|581.17|0
1644487230000|2022-02-10 10:00:30|582.86|581.06|583.09|581.29|583.09|581.29|582.86|581.06|0
1644487240000|2022-02-10 10:00:40|582.74|580.94|582.63|580.83|582.74|580.94|582.63|580.83|0
1644487250000|2022-02-10 10:00:50|582.86|581.06|582.39|580.59|582.86|581.06|582.39|580.59|0
1644487260000|2022-02-10 10:01:00|582.04|580.24|582.16|580.36|582.16|580.36|581.93|580.13|0
1644487270000|2022-02-10 10:01:10|582.39|580.59|581.93|580.13|582.39|580.59|581.93|580.13|0
1644487290000|2022-02-10 10:01:30|581.7|579.9|581.7|579.9|581.7|579.9|581.58|579.78|0
1644487300000|2022-02-10 10:01:40|581.93|580.13|582.16|580.36|582.16|580.36|581.93|580.13|0
1644487310000|2022-02-10 10:01:50|582.39|580.59|582.27|580.47|582.39|580.59|582.27|580.47|0
1644487320000|2022-02-10 10:02:00|582.39|580.59|582.39|580.59|582.63|580.83|582.27|580.47|0
1644487330000|2022-02-10 10:02:10|582.27|580.47|582.39|580.59|582.39|580.59|582.27|580.47|0
1644487340000|2022-02-10 10:02:20|582.16|580.36|582.39|580.59|582.39|580.59|582.16|580.36|0
1644487350000|2022-02-10 10:02:30|582.16|580.36|582.27|580.47|582.39|580.59|582.16|580.36|0
1644487360000|2022-02-10 10:02:40|581.93|580.13|581.93|580.13|581.93|580.13|581.93|580.13|0
1644487370000|2022-02-10 10:02:50|581.7|579.9|581.57|579.77|581.7|579.9|581.46|579.66|0
1644487380000|2022-02-10 10:03:00|581.81|580.01|581.7|579.9|581.81|580.01|581.7|579.9|0
1644487390000|2022-02-10 10:03:10|581.46|579.66|581.57|579.77|581.7|579.9|581.46|579.66|0
1644487400000|2022-02-10 10:03:20|581.81|580.01|581.93|580.13|581.93|580.13|581.81|580.01|0
1644487410000|2022-02-10 10:03:30|581.7|579.9|581.81|580.01|581.81|580.01|581.7|579.9|0
1644487420000|2022-02-10 10:03:40|581.7|579.9|581.46|579.66|581.7|579.9|581.46|579.66|0
1644487430000|2022-02-10 10:03:50|581.23|579.43|580.88|579.08|581.23|579.43|580.77|578.97|0
1644487440000|2022-02-10 10:04:00|581|579.2|581|579.2|581.23|579.43|581|579.2|0
1644487450000|2022-02-10 10:04:10|581.11|579.31|581.11|579.31|581.11|579.31|581.11|579.31|0
1644487460000|2022-02-10 10:04:20|581|579.2|581|579.2|581.11|579.31|581|579.2|0
1644487470000|2022-02-10 10:04:30|580.77|578.97|581.23|579.43|581.23|579.43|580.77|578.97|0
1644487480000|2022-02-10 10:04:40|581.46|579.66|581.69|579.89|581.69|579.89|581.23|579.43|0
1644487490000|2022-02-10 10:04:50|581.93|580.13|581.69|579.89|581.93|580.13|581.69|579.89|0
1644487500000|2022-02-10 10:05:00|581.81|580.01|581.81|580.01|581.81|580.01|581.81|580.01|0
1644487510000|2022-02-10 10:05:10|581.93|580.13|581.69|579.89|582.04|580.24|581.69|579.89|0
1644487520000|2022-02-10 10:05:20|581.93|580.13|581.46|579.66|581.93|580.13|581.46|579.66|0
1644487530000|2022-02-10 10:05:30|581.23|579.43|581.23|579.43|581.23|579.43|581.23|579.43|0
1644487540000|2022-02-10 10:05:40|581.46|579.66|581.46|579.66|581.46|579.66|581.46|579.66|0
1644487550000|2022-02-10 10:05:50|581.34|579.54|581.23|579.43|581.34|579.54|581.23|579.43|0
1644487560000|2022-02-10 10:06:00|581.46|579.66|581.46|579.66|581.46|579.66|581.46|579.66|0
1644487570000|2022-02-10 10:06:10|581.23|579.43|581|579.2|581.23|579.43|581|579.2|0
1644487580000|2022-02-10 10:06:20|580.76|578.96|580.53|578.73|580.76|578.96|580.53|578.73|0
1644487590000|2022-02-10 10:06:30|580.64|578.84|580.3|578.5|580.76|578.96|580.3|578.5|0
1644487610000|2022-02-10 10:06:50|580.07|578.27|580.3|578.5|580.3|578.5|580.07|578.27|0
1644487620000|2022-02-10 10:07:00|580.53|578.73|580.53|578.73|580.76|578.96|580.53|578.73|0
1644487640000|2022-02-10 10:07:20|580.76|578.96|580.53|578.73|580.76|578.96|580.53|578.73|0
1644487650000|2022-02-10 10:07:30|580.76|578.96|580.53|578.73|581|579.2|580.53|578.73|0
1644487660000|2022-02-10 10:07:40|580.76|578.96|580.3|578.5|580.76|578.96|580.3|578.5|0
1644487670000|2022-02-10 10:07:50|580.53|578.73|580.53|578.73|580.53|578.73|580.53|578.73|0
1644487680000|2022-02-10 10:08:00|580.76|578.96|580.53|578.73|580.76|578.96|580.53|578.73|0
1644487690000|2022-02-10 10:08:10|580.76|578.96|580.88|579.08|580.88|579.08|580.64|578.84|0
1644487700000|2022-02-10 10:08:20|581|579.2|581|579.2|581|579.2|580.88|579.08|0
1644487710000|2022-02-10 10:08:30|580.88|579.08|581.23|579.43|581.23|579.43|580.88|579.08|0
1644487720000|2022-02-10 10:08:40|581.46|579.66|581.23|579.43|581.46|579.66|581.23|579.43|0
1644487730000|2022-02-10 10:08:50|581.11|579.31|581.23|579.43|581.23|579.43|581.11|579.31|0
1644487740000|2022-02-10 10:09:00|581.46|579.66|581.46|579.66|581.46|579.66|581.46|579.66|0
1644487750000|2022-02-10 10:09:10|581.57|579.77|581.69|579.89|581.69|579.89|581.46|579.66|0
1644487760000|2022-02-10 10:09:20|581.92|580.12|581.92|580.12|581.92|580.12|581.92|580.12|0
1644487770000|2022-02-10 10:09:30|582.16|580.36|582.16|580.36|582.16|580.36|582.16|580.36|0
1644487780000|2022-02-10 10:09:40|582.04|580.24|582.16|580.36|582.16|580.36|582.04|580.24|0
1644487810000|2022-02-10 10:10:10|582.39|580.59|582.27|580.47|582.39|580.59|582.27|580.47|0
1644487820000|2022-02-10 10:10:20|582.16|580.36|582.16|580.36|582.16|580.36|582.16|580.36|0
1644487830000|2022-02-10 10:10:30|582.04|580.24|582.04|580.24|582.16|580.36|582.04|580.24|0
1644487840000|2022-02-10 10:10:40|582.16|580.36|582.16|580.36|582.39|580.59|582.16|580.36|0
1644487850000|2022-02-10 10:10:50|581.8|580|581.92|580.12|581.92|580.12|581.8|580|0
1644487860000|2022-02-10 10:11:00|581.8|580|582.03|580.23|582.03|580.23|581.8|580|0
1644487870000|2022-02-10 10:11:10|581.92|580.12|581.92|580.12|582.03|580.23|581.92|580.12|0
1644487880000|2022-02-10 10:11:20|582.16|580.36|582.39|580.59|582.39|580.59|582.16|580.36|0
1644487890000|2022-02-10 10:11:30|582.16|580.36|582.39|580.59|582.39|580.59|582.16|580.36|0
1644487910000|2022-02-10 10:11:50|582.62|580.82|582.85|581.05|582.85|581.05|582.39|580.59|0
1644487920000|2022-02-10 10:12:00|583.32|581.52|583.08|581.28|583.32|581.52|583.08|581.28|0
1644487930000|2022-02-10 10:12:10|583.32|581.52|583.32|581.52|583.32|581.52|583.32|581.52|0
1644487940000|2022-02-10 10:12:20|583.43|581.63|583.32|581.52|583.43|581.63|583.32|581.52|0
1644487950000|2022-02-10 10:12:30|582.73|580.93|582.15|580.35|582.73|580.93|582.15|580.35|0
1644487960000|2022-02-10 10:12:40|581.92|580.12|581.8|580|581.92|580.12|581.69|579.89|0
1644487970000|2022-02-10 10:12:50|581.92|580.12|581.92|580.12|581.92|580.12|581.92|580.12|0
1644487980000|2022-02-10 10:13:00|582.15|580.35|581.69|579.89|582.15|580.35|581.69|579.89|0
1644488000000|2022-02-10 10:13:20|581.92|580.12|581.8|580|582.03|580.23|581.8|580|0
1644488010000|2022-02-10 10:13:30|582.15|580.35|582.5|580.7|582.5|580.7|581.92|580.12|0
1644488020000|2022-02-10 10:13:40|582.85|581.05|583.08|581.28|583.08|581.28|582.85|581.05|0
1644488030000|2022-02-10 10:13:50|583.19|581.39|582.73|580.93|583.32|581.52|582.73|580.93|0
1644488040000|2022-02-10 10:14:00|582.85|581.05|582.62|580.82|582.85|581.05|582.62|580.82|0
1644488050000|2022-02-10 10:14:10|582.85|581.05|582.96|581.16|582.96|581.16|582.85|581.05|0
1644488060000|2022-02-10 10:14:20|583.08|581.28|583.08|581.28|583.08|581.28|582.85|581.05|0
1644488070000|2022-02-10 10:14:30|582.96|581.16|583.08|581.28|583.08|581.28|582.96|581.16|0
1644488080000|2022-02-10 10:14:40|582.96|581.16|582.96|581.16|582.96|581.16|582.96|581.16|0
1644488090000|2022-02-10 10:14:50|583.08|581.28|583.08|581.28|583.08|581.28|583.08|581.28|0
1644488100000|2022-02-10 10:15:00|583.32|581.52|583.55|581.75|583.55|581.75|583.32|581.52|0
1644488110000|2022-02-10 10:15:10|583.78|581.98|583.08|581.28|583.78|581.98|583.08|581.28|0
1644488120000|2022-02-10 10:15:20|583.31|581.51|583.31|581.51|583.31|581.51|583.19|581.39|0
1644488140000|2022-02-10 10:15:40|583.43|581.63|583.55|581.75|583.55|581.75|583.43|581.63|0
1644488150000|2022-02-10 10:15:50|583.31|581.51|583.55|581.75|583.55|581.75|583.31|581.51|0
1644488170000|2022-02-10 10:16:10|583.66|581.86|583.66|581.86|583.66|581.86|583.66|581.86|0
1644488180000|2022-02-10 10:16:20|583.55|581.75|583.55|581.75|583.55|581.75|583.31|581.51|0
1644488190000|2022-02-10 10:16:30|583.66|581.86|583.55|581.75|583.66|581.86|583.55|581.75|0
1644488200000|2022-02-10 10:16:40|583.78|581.98|583.78|581.98|583.78|581.98|583.78|581.98|0
1644488210000|2022-02-10 10:16:50|583.66|581.86|583.78|581.98|583.78|581.98|583.66|581.86|0
1644488220000|2022-02-10 10:17:00|583.89|582.09|583.89|582.09|583.89|582.09|583.89|582.09|0
1644488230000|2022-02-10 10:17:10|584.01|582.21|584.01|582.21|584.12|582.32|583.78|581.98|0
1644488240000|2022-02-10 10:17:20|584.12|582.32|584.24|582.44|584.24|582.44|584.01|582.21|0
1644488250000|2022-02-10 10:17:30|584.01|582.21|584.01|582.21|584.01|582.21|584.01|582.21|0
1644488260000|2022-02-10 10:17:40|583.78|581.98|583.78|581.98|583.78|581.98|583.78|581.98|0
1644488270000|2022-02-10 10:17:50|583.66|581.86|583.31|581.51|583.66|581.86|583.31|581.51|0
1644488280000|2022-02-10 10:18:00|583.55|581.75|583.55|581.75|583.55|581.75|583.55|581.75|0
1644488290000|2022-02-10 10:18:10|583.42|581.62|583.31|581.51|583.42|581.62|583.08|581.28|0
1644488300000|2022-02-10 10:18:20|583.08|581.28|583.08|581.28|583.08|581.28|583.08|581.28|0
1644488310000|2022-02-10 10:18:30|583.31|581.51|583.31|581.51|583.31|581.51|583.31|581.51|0
1644488320000|2022-02-10 10:18:40|583.08|581.28|583.31|581.51|583.31|581.51|583.08|581.28|0
1644488330000|2022-02-10 10:18:50|583.19|581.39|583.31|581.51|583.42|581.62|583.19|581.39|0
1644488340000|2022-02-10 10:19:00|583.42|581.62|583.31|581.51|583.55|581.75|583.31|581.51|0
1644488350000|2022-02-10 10:19:10|583.08|581.28|583.19|581.39|583.19|581.39|583.08|581.28|0
1644488360000|2022-02-10 10:19:20|583.08|581.28|583.08|581.28|583.31|581.51|583.08|581.28|0
1644488370000|2022-02-10 10:19:30|583.31|581.51|583.31|581.51|583.31|581.51|583.19|581.39|0
1644488380000|2022-02-10 10:19:40|583.19|581.39|583.31|581.51|583.31|581.51|583.19|581.39|0
1644488390000|2022-02-10 10:19:50|583.54|581.74|583.54|581.74|583.54|581.74|583.54|581.74|0
1644488400000|2022-02-10 10:20:00|583.42|581.62|583.31|581.51|583.42|581.62|583.31|581.51|0
1644488410000|2022-02-10 10:20:10|583.19|581.39|583.08|581.28|583.31|581.51|583.08|581.28|0
1644488420000|2022-02-10 10:20:20|582.96|581.16|583.31|581.51|583.31|581.51|582.96|581.16|0
1644488430000|2022-02-10 10:20:30|583.19|581.39|583.31|581.51|583.31|581.51|583.19|581.39|0
1644488450000|2022-02-10 10:20:50|583.42|581.62|583.54|581.74|583.54|581.74|583.31|581.51|0
1644488460000|2022-02-10 10:21:00|583.42|581.62|583.54|581.74|583.54|581.74|583.42|581.62|0
1644488470000|2022-02-10 10:21:10|583.31|581.51|583.31|581.51|583.31|581.51|583.31|581.51|0
1644488480000|2022-02-10 10:21:20|583.42|581.62|583.31|581.51|583.42|581.62|583.31|581.51|0
1644488490000|2022-02-10 10:21:30|583.42|581.62|583.08|581.28|583.42|581.62|583.08|581.28|0
1644488500000|2022-02-10 10:21:40|583.19|581.39|583.08|581.28|583.19|581.39|583.08|581.28|0
1644488520000|2022-02-10 10:22:00|582.96|581.16|582.85|581.05|582.96|581.16|582.85|581.05|0
1644488530000|2022-02-10 10:22:10|582.61|580.81|582.61|580.81|582.61|580.81|582.38|580.58|0
1644488540000|2022-02-10 10:22:20|582.38|580.58|582.49|580.69|582.61|580.81|582.38|580.58|0
1644488550000|2022-02-10 10:22:30|582.61|580.81|582.61|580.81|582.61|580.81|582.61|580.81|0
1644488560000|2022-02-10 10:22:40|582.38|580.58|582.38|580.58|582.38|580.58|582.38|580.58|0
1644488570000|2022-02-10 10:22:50|582.61|580.81|582.61|580.81|582.61|580.81|582.61|580.81|0
1644488580000|2022-02-10 10:23:00|582.38|580.58|582.85|581.05|582.85|581.05|582.38|580.58|0
1644488600000|2022-02-10 10:23:20|582.96|581.16|582.72|580.92|582.96|581.16|582.61|580.81|0
1644488610000|2022-02-10 10:23:30|582.85|581.05|582.85|581.05|582.85|581.05|582.85|581.05|0
1644488620000|2022-02-10 10:23:40|582.61|580.81|582.61|580.81|582.61|580.81|582.61|580.81|0
1644488640000|2022-02-10 10:24:00|582.72|580.92|582.72|580.92|582.72|580.92|582.72|580.92|0
1644488650000|2022-02-10 10:24:10|582.85|581.05|582.49|580.69|582.85|581.05|582.49|580.69|0
1644488660000|2022-02-10 10:24:20|582.61|580.81|582.61|580.81|582.61|580.81|582.61|580.81|0
1644488680000|2022-02-10 10:24:40|582.38|580.58|582.38|580.58|582.38|580.58|582.38|580.58|0
1644488690000|2022-02-10 10:24:50|582.15|580.35|582.26|580.46|582.26|580.46|582.15|580.35|0
1644488700000|2022-02-10 10:25:00|582.15|580.35|582.38|580.58|582.38|580.58|582.15|580.35|0
1644488710000|2022-02-10 10:25:10|582.26|580.46|582.38|580.58|582.38|580.58|582.26|580.46|0
1644488730000|2022-02-10 10:25:30|582.72|580.92|582.61|580.81|582.84|581.04|582.61|580.81|0
1644488770000|2022-02-10 10:26:10|582.49|580.69|582.61|580.81|582.61|580.81|582.49|580.69|0
1644488780000|2022-02-10 10:26:20|582.38|580.58|582.15|580.35|582.38|580.58|582.15|580.35|0
1644488790000|2022-02-10 10:26:30|582.38|580.58|582.38|580.58|582.38|580.58|582.38|580.58|0
1644488810000|2022-02-10 10:26:50|582.26|580.46|582.26|580.46|582.26|580.46|582.26|580.46|0
1644488820000|2022-02-10 10:27:00|582.15|580.35|582.38|580.58|582.38|580.58|582.15|580.35|0
1644488830000|2022-02-10 10:27:10|582.61|580.81|582.61|580.81|582.61|580.81|582.61|580.81|0
1644488840000|2022-02-10 10:27:20|582.38|580.58|582.38|580.58|582.38|580.58|582.38|580.58|0
1644488850000|2022-02-10 10:27:30|582.61|580.81|582.61|580.81|582.61|580.81|582.61|580.81|0
1644488860000|2022-02-10 10:27:40|582.49|580.69|582.38|580.58|582.49|580.69|582.38|580.58|0
1644488880000|2022-02-10 10:28:00|582.15|580.35|582.15|580.35|582.15|580.35|582.15|580.35|0
1644488890000|2022-02-10 10:28:10|581.91|580.11|582.03|580.23|582.03|580.23|581.91|580.11|0
1644488900000|2022-02-10 10:28:20|582.15|580.35|582.15|580.35|582.38|580.58|582.15|580.35|0
1644488910000|2022-02-10 10:28:30|582.26|580.46|582.15|580.35|582.26|580.46|582.15|580.35|0
1644488920000|2022-02-10 10:28:40|582.26|580.46|582.38|580.58|582.38|580.58|582.26|580.46|0
1644488930000|2022-02-10 10:28:50|581.91|580.11|582.61|580.81|582.61|580.81|581.91|580.11|0
1644488950000|2022-02-10 10:29:10|582.84|581.04|582.84|581.04|582.84|581.04|582.84|581.04|0
1644488980000|2022-02-10 10:29:40|583.07|581.27|583.07|581.27|583.07|581.27|583.07|581.27|0
1644488990000|2022-02-10 10:29:50|583.31|581.51|583.31|581.51|583.54|581.74|583.31|581.51|0
1644489000000|2022-02-10 10:30:00|583.42|581.62|583.65|581.85|583.65|581.85|583.42|581.62|0
1644489010000|2022-02-10 10:30:10|583.19|581.39|583.31|581.51|583.31|581.51|583.07|581.27|0
1644489020000|2022-02-10 10:30:20|583.07|581.27|583.19|581.39|583.19|581.39|583.07|581.27|0
1644489030000|2022-02-10 10:30:30|583.07|581.27|583.31|581.51|583.31|581.51|583.07|581.27|0
1644489040000|2022-02-10 10:30:40|583.19|581.39|583.07|581.27|583.19|581.39|583.07|581.27|0
1644489050000|2022-02-10 10:30:50|583.19|581.39|583.31|581.51|583.31|581.51|583.19|581.39|0
1644489060000|2022-02-10 10:31:00|583.54|581.74|583.54|581.74|583.54|581.74|583.54|581.74|0
1644489070000|2022-02-10 10:31:10|583.42|581.62|583.42|581.62|583.42|581.62|583.42|581.62|0
1644489090000|2022-02-10 10:31:30|583.54|581.74|583.54|581.74|583.54|581.74|583.54|581.74|0
1644489100000|2022-02-10 10:31:40|583.65|581.85|583.65|581.85|583.65|581.85|583.65|581.85|0
1644489110000|2022-02-10 10:31:50|583.54|581.74|583.77|581.97|583.77|581.97|583.54|581.74|0
1644489120000|2022-02-10 10:32:00|583.65|581.85|583.54|581.74|583.65|581.85|583.54|581.74|0
1644489130000|2022-02-10 10:32:10|583.77|581.97|583.77|581.97|583.77|581.97|583.77|581.97|0
1644489150000|2022-02-10 10:32:30|584|582.2|583.88|582.08|584|582.2|583.88|582.08|0
1644489160000|2022-02-10 10:32:40|584|582.2|583.88|582.08|584|582.2|583.88|582.08|0
1644489170000|2022-02-10 10:32:50|584|582.2|584|582.2|584|582.2|583.88|582.08|0
1644489180000|2022-02-10 10:33:00|583.88|582.08|584.11|582.31|584.11|582.31|583.88|582.08|0
1644489190000|2022-02-10 10:33:10|584|582.2|584|582.2|584|582.2|584|582.2|0
1644489200000|2022-02-10 10:33:20|584.23|582.43|584.23|582.43|584.23|582.43|584.23|582.43|0
1644489210000|2022-02-10 10:33:30|584.11|582.31|584.23|582.43|584.23|582.43|584|582.2|0
1644489220000|2022-02-10 10:33:40|584.47|582.67|584.23|582.43|584.47|582.67|584.23|582.43|0
1644489230000|2022-02-10 10:33:50|584.35|582.55|584.23|582.43|584.35|582.55|584.23|582.43|0
1644489250000|2022-02-10 10:34:10|584.35|582.55|584.23|582.43|584.35|582.55|584.23|582.43|0
1644489260000|2022-02-10 10:34:20|584.47|582.67|584.23|582.43|584.47|582.67|584.23|582.43|0
1644489270000|2022-02-10 10:34:30|584|582.2|583.77|581.97|584.23|582.43|583.77|581.97|0
1644489280000|2022-02-10 10:34:40|583.42|581.62|583.07|581.27|583.42|581.62|583.07|581.27|0
1644489290000|2022-02-10 10:34:50|583.3|581.5|583.07|581.27|583.3|581.5|583.07|581.27|0
1644489300000|2022-02-10 10:35:00|583.3|581.5|583.54|581.74|583.54|581.74|583.3|581.5|0
1644489310000|2022-02-10 10:35:10|583.77|581.97|583.77|581.97|583.77|581.97|583.77|581.97|0
1644489320000|2022-02-10 10:35:20|584|582.2|584|582.2|584.11|582.31|584|582.2|0
1644489330000|2022-02-10 10:35:30|583.77|581.97|583.65|581.85|583.77|581.97|583.65|581.85|0
1644489340000|2022-02-10 10:35:40|583.54|581.74|583.42|581.62|583.54|581.74|583.3|581.5|0
1644489350000|2022-02-10 10:35:50|583.54|581.74|583.54|581.74|583.54|581.74|583.54|581.74|0
1644489360000|2022-02-10 10:36:00|583.42|581.62|583.54|581.74|583.54|581.74|583.42|581.62|0
1644489370000|2022-02-10 10:36:10|583.3|581.5|583.3|581.5|583.3|581.5|583.3|581.5|0
1644489380000|2022-02-10 10:36:20|583.41|581.61|583.54|581.74|583.54|581.74|583.41|581.61|0
1644489400000|2022-02-10 10:36:40|583.65|581.85|583.77|581.97|583.77|581.97|583.54|581.74|0
1644489410000|2022-02-10 10:36:50|584|582.2|584.47|582.67|584.47|582.67|584|582.2|0
1644489420000|2022-02-10 10:37:00|584.23|582.43|584|582.2|584.23|582.43|584|582.2|0
1644489430000|2022-02-10 10:37:10|583.77|581.97|584|582.2|584|582.2|583.77|581.97|0
1644489440000|2022-02-10 10:37:20|584.11|582.31|584.47|582.67|584.47|582.67|584.11|582.31|0
1644489450000|2022-02-10 10:37:30|584.34|582.54|584.34|582.54|584.34|582.54|584.34|582.54|0
1644489460000|2022-02-10 10:37:40|584.46|582.66|584.7|582.9|584.7|582.9|584.46|582.66|0
1644489470000|2022-02-10 10:37:50|584.58|582.78|584.58|582.78|584.58|582.78|584.58|582.78|0
1644489480000|2022-02-10 10:38:00|584.7|582.9|584.7|582.9|584.7|582.9|584.7|582.9|0
1644489490000|2022-02-10 10:38:10|584.46|582.66|584.46|582.66|584.46|582.66|584.46|582.66|0
1644489510000|2022-02-10 10:38:30|584.7|582.9|584.7|582.9|584.7|582.9|584.7|582.9|0
1644489520000|2022-02-10 10:38:40|584.81|583.01|584.81|583.01|584.81|583.01|584.7|582.9|0
1644489530000|2022-02-10 10:38:50|584.7|582.9|584.7|582.9|584.7|582.9|584.7|582.9|0
1644489540000|2022-02-10 10:39:00|584.81|583.01|584.93|583.13|584.93|583.13|584.81|583.01|0
1644489560000|2022-02-10 10:39:20|584.81|583.01|584.7|582.9|584.81|583.01|584.7|582.9|0
1644489570000|2022-02-10 10:39:30|584.93|583.13|584.93|583.13|584.93|583.13|584.93|583.13|0
1644489580000|2022-02-10 10:39:40|585.39|583.59|585.16|583.36|585.39|583.59|585.16|583.36|0
1644489590000|2022-02-10 10:39:50|585.27|583.47|585.63|583.83|585.63|583.83|585.16|583.36|0
1644489610000|2022-02-10 10:40:10|585.39|583.59|585.16|583.36|585.39|583.59|585.04|583.24|0
1644489620000|2022-02-10 10:40:20|585.04|583.24|584.93|583.13|585.04|583.24|584.93|583.13|0
1644489630000|2022-02-10 10:40:30|585.16|583.36|585.16|583.36|585.16|583.36|585.16|583.36|0
1644489640000|2022-02-10 10:40:40|585.04|583.24|584.93|583.13|585.04|583.24|584.93|583.13|0
1644489650000|2022-02-10 10:40:50|584.81|583.01|584.93|583.13|584.93|583.13|584.81|583.01|0
1644489660000|2022-02-10 10:41:00|584.7|582.9|584.46|582.66|584.7|582.9|584.46|582.66|0
1644489670000|2022-02-10 10:41:10|584.57|582.77|584.7|582.9|584.7|582.9|584.57|582.77|0
1644489720000|2022-02-10 10:42:00|584.93|583.13|584.93|583.13|584.93|583.13|584.93|583.13|0
1644489740000|2022-02-10 10:42:20|585.16|583.36|585.39|583.59|585.39|583.59|585.16|583.36|0
1644489750000|2022-02-10 10:42:30|585.16|583.36|585.16|583.36|585.16|583.36|585.16|583.36|0
1644489760000|2022-02-10 10:42:40|584.93|583.13|585.16|583.36|585.16|583.36|584.93|583.13|0
1644489770000|2022-02-10 10:42:50|584.93|583.13|585.27|583.47|585.27|583.47|584.93|583.13|0
1644489780000|2022-02-10 10:43:00|585.16|583.36|585.27|583.47|585.27|583.47|585.16|583.36|0
1644489790000|2022-02-10 10:43:10|585.39|583.59|585.27|583.47|585.39|583.59|585.16|583.36|0
1644489800000|2022-02-10 10:43:20|585.39|583.59|585.62|583.82|585.62|583.82|585.39|583.59|0
1644489830000|2022-02-10 10:43:50|585.86|584.06|585.86|584.06|585.86|584.06|585.86|584.06|0
1644489840000|2022-02-10 10:44:00|585.62|583.82|585.62|583.82|585.62|583.82|585.62|583.82|0
1644489880000|2022-02-10 10:44:40|585.39|583.59|585.39|583.59|585.39|583.59|585.39|583.59|0
1644489900000|2022-02-10 10:45:00|585.5|583.7|585.62|583.82|585.62|583.82|585.5|583.7|0
1644489910000|2022-02-10 10:45:10|585.39|583.59|584.93|583.13|585.39|583.59|584.93|583.13|0
1644489920000|2022-02-10 10:45:20|585.16|583.36|585.16|583.36|585.16|583.36|585.04|583.24|0
1644489930000|2022-02-10 10:45:30|585.39|583.59|585.39|583.59|585.39|583.59|585.39|583.59|0
1644489950000|2022-02-10 10:45:50|585.5|583.7|585.5|583.7|585.5|583.7|585.5|583.7|0
1644489960000|2022-02-10 10:46:00|585.62|583.82|585.39|583.59|585.62|583.82|585.39|583.59|0
1644489980000|2022-02-10 10:46:20|585.62|583.82|585.62|583.82|585.62|583.82|585.62|583.82|0
1644489990000|2022-02-10 10:46:30|585.73|583.93|585.86|584.06|585.86|584.06|585.73|583.93|0
1644490000000|2022-02-10 10:46:40|586.09|584.29|586.32|584.52|586.32|584.52|586.09|584.29|0
1644490010000|2022-02-10 10:46:50|586.09|584.29|586.09|584.29|586.09|584.29|586.09|584.29|0
1644490020000|2022-02-10 10:47:00|585.86|584.06|585.86|584.06|586.09|584.29|585.86|584.06|0
1644490030000|2022-02-10 10:47:10|586.09|584.29|585.62|583.82|586.09|584.29|585.62|583.82|0
1644490050000|2022-02-10 10:47:30|585.39|583.59|585.39|583.59|585.5|583.7|585.39|583.59|0
1644490060000|2022-02-10 10:47:40|585.62|583.82|585.73|583.93|585.85|584.05|585.39|583.59|0
1644490070000|2022-02-10 10:47:50|585.62|583.82|585.85|584.05|585.85|584.05|585.62|583.82|0
1644490080000|2022-02-10 10:48:00|586.09|584.29|586.09|584.29|586.09|584.29|586.09|584.29|0
1644490090000|2022-02-10 10:48:10|586.32|584.52|586.32|584.52|586.32|584.52|586.09|584.29|0
1644490100000|2022-02-10 10:48:20|586.09|584.29|585.85|584.05|586.09|584.29|585.85|584.05|0
1644490110000|2022-02-10 10:48:30|585.39|583.59|585.39|583.59|585.39|583.59|585.16|583.36|0
1644490120000|2022-02-10 10:48:40|585.27|583.47|585.5|583.7|585.5|583.7|585.27|583.47|0
1644490130000|2022-02-10 10:48:50|585.39|583.59|585.85|584.05|585.85|584.05|585.39|583.59|0
1644490140000|2022-02-10 10:49:00|585.62|583.82|585.85|584.05|585.85|584.05|585.62|583.82|0
1644490150000|2022-02-10 10:49:10|586.09|584.29|586.09|584.29|586.09|584.29|586.09|584.29|0
1644490160000|2022-02-10 10:49:20|585.85|584.05|586.09|584.29|586.09|584.29|585.85|584.05|0
1644490170000|2022-02-10 10:49:30|585.85|584.05|585.97|584.17|586.09|584.29|585.85|584.05|0
1644490180000|2022-02-10 10:49:40|586.32|584.52|586.32|584.52|586.32|584.52|586.32|584.52|0
1644490190000|2022-02-10 10:49:50|586.2|584.4|586.32|584.52|586.32|584.52|586.2|584.4|0
1644490220000|2022-02-10 10:50:20|586.78|584.98|586.78|584.98|586.78|584.98|586.78|584.98|0
1644490230000|2022-02-10 10:50:30|587.02|585.22|587.02|585.22|587.02|585.22|587.02|585.22|0
1644490240000|2022-02-10 10:50:40|586.78|584.98|586.78|584.98|586.78|584.98|586.78|584.98|0
1644490260000|2022-02-10 10:51:00|587.02|585.22|587.02|585.22|587.02|585.22|587.02|585.22|0
1644490280000|2022-02-10 10:51:20|587.25|585.45|587.25|585.45|587.25|585.45|587.25|585.45|0
1644490300000|2022-02-10 10:51:40|587.02|585.22|586.78|584.98|587.02|585.22|586.78|584.98|0
1644490310000|2022-02-10 10:51:50|586.89|585.09|587.02|585.22|587.02|585.22|586.89|585.09|0
1644490320000|2022-02-10 10:52:00|586.78|584.98|587.13|585.33|587.13|585.33|586.78|584.98|0
1644490330000|2022-02-10 10:52:10|587.25|585.45|587.25|585.45|587.25|585.45|587.25|585.45|0
1644490350000|2022-02-10 10:52:30|587.02|585.22|587.02|585.22|587.02|585.22|587.02|585.22|0
1644490360000|2022-02-10 10:52:40|587.25|585.45|587.25|585.45|587.25|585.45|587.25|585.45|0
1644490370000|2022-02-10 10:52:50|587.02|585.22|587.25|585.45|587.25|585.45|587.02|585.22|0
1644490380000|2022-02-10 10:53:00|587.36|585.56|587.02|585.22|587.36|585.56|587.02|585.22|0
1644490400000|2022-02-10 10:53:20|586.78|584.98|586.78|584.98|586.78|584.98|586.78|584.98|0
1644490410000|2022-02-10 10:53:30|586.89|585.09|587.01|585.21|587.01|585.21|586.78|584.98|0
1644490420000|2022-02-10 10:53:40|586.78|584.98|587.01|585.21|587.01|585.21|586.78|584.98|0
1644490430000|2022-02-10 10:53:50|586.78|584.98|586.78|584.98|586.78|584.98|586.78|584.98|0
1644490440000|2022-02-10 10:54:00|587.01|585.21|587.01|585.21|587.01|585.21|587.01|585.21|0
1644490450000|2022-02-10 10:54:10|587.25|585.45|587.25|585.45|587.25|585.45|587.01|585.21|0
1644490460000|2022-02-10 10:54:20|587.01|585.21|587.01|585.21|587.01|585.21|587.01|585.21|0
1644490490000|2022-02-10 10:54:50|587.13|585.33|586.66|584.86|587.13|585.33|586.66|584.86|0
1644490500000|2022-02-10 10:55:00|586.78|584.98|586.78|584.98|586.78|584.98|586.78|584.98|0
1644490510000|2022-02-10 10:55:10|586.66|584.86|586.78|584.98|586.78|584.98|586.66|584.86|0
1644490540000|2022-02-10 10:55:40|586.66|584.86|586.55|584.75|586.66|584.86|586.55|584.75|0
1644490550000|2022-02-10 10:55:50|586.32|584.52|586.32|584.52|586.32|584.52|586.32|584.52|0
1644490570000|2022-02-10 10:56:10|585.85|584.05|585.85|584.05|585.85|584.05|585.85|584.05|0
1644490590000|2022-02-10 10:56:30|586.08|584.28|586.32|584.52|586.55|584.75|586.08|584.28|0
1644490600000|2022-02-10 10:56:40|586.55|584.75|586.43|584.63|586.55|584.75|586.43|584.63|0
1644490610000|2022-02-10 10:56:50|586.55|584.75|586.32|584.52|586.55|584.75|586.32|584.52|0
1644490620000|2022-02-10 10:57:00|586.43|584.63|586.78|584.98|586.78|584.98|586.31|584.51|0
1644490630000|2022-02-10 10:57:10|586.66|584.86|586.55|584.75|586.66|584.86|586.55|584.75|0
1644490640000|2022-02-10 10:57:20|586.78|584.98|586.78|584.98|586.78|584.98|586.78|584.98|0
1644490650000|2022-02-10 10:57:30|586.66|584.86|586.66|584.86|586.66|584.86|586.66|584.86|0
1644490660000|2022-02-10 10:57:40|586.55|584.75|586.55|584.75|586.55|584.75|586.55|584.75|0
1644490670000|2022-02-10 10:57:50|586.78|584.98|586.78|584.98|586.78|584.98|586.78|584.98|0
1644490690000|2022-02-10 10:58:10|586.89|585.09|586.78|584.98|586.89|585.09|586.78|584.98|0
1644490710000|2022-02-10 10:58:30|587.01|585.21|586.55|584.75|587.01|585.21|586.55|584.75|0
1644490760000|2022-02-10 10:59:20|586.78|584.98|587.01|585.21|587.01|585.21|586.78|584.98|0
1644490770000|2022-02-10 10:59:30|586.78|584.98|586.78|584.98|586.78|584.98|586.78|584.98|0
1644490780000|2022-02-10 10:59:40|586.89|585.09|586.89|585.09|586.89|585.09|586.89|585.09|0
1644490790000|2022-02-10 10:59:50|587.01|585.21|587.24|585.44|587.24|585.44|587.01|585.21|0
1644490800000|2022-02-10 11:00:00|587.48|585.68|587.24|585.44|587.48|585.68|587.24|585.44|0
1644490810000|2022-02-10 11:00:10|587.01|585.21|587.12|585.32|587.12|585.32|587.01|585.21|0
1644490820000|2022-02-10 11:00:20|587.01|585.21|587.24|585.44|587.48|585.68|587.01|585.21|0
1644490830000|2022-02-10 11:00:30|587.48|585.68|587.71|585.91|587.71|585.91|587.48|585.68|0
1644490840000|2022-02-10 11:00:40|587.59|585.79|587.94|586.14|587.94|586.14|587.59|585.79|0
1644490850000|2022-02-10 11:00:50|588.17|586.37|588.17|586.37|588.17|586.37|588.17|586.37|0
1644490860000|2022-02-10 11:01:00|587.94|586.14|587.94|586.14|587.94|586.14|587.71|585.91|0
1644490870000|2022-02-10 11:01:10|588.17|586.37|588.41|586.61|588.41|586.61|588.17|586.37|0
1644490880000|2022-02-10 11:01:20|588.17|586.37|588.17|586.37|588.17|586.37|588.17|586.37|0
1644490890000|2022-02-10 11:01:30|587.94|586.14|587.94|586.14|587.94|586.14|587.94|586.14|0
1644490900000|2022-02-10 11:01:40|588.17|586.37|587.71|585.91|588.17|586.37|587.71|585.91|0
1644490910000|2022-02-10 11:01:50|587.94|586.14|587.71|585.91|587.94|586.14|587.71|585.91|0
1644490920000|2022-02-10 11:02:00|587.59|585.79|587.71|585.91|587.71|585.91|587.48|585.68|0
1644490930000|2022-02-10 11:02:10|588.05|586.25|587.94|586.14|588.05|586.25|587.94|586.14|0
1644490940000|2022-02-10 11:02:20|587.71|585.91|587.71|585.91|587.71|585.91|587.71|585.91|0
1644490970000|2022-02-10 11:02:50|587.48|585.68|587.48|585.68|587.48|585.68|587.48|585.68|0
1644490980000|2022-02-10 11:03:00|587.71|585.91|587.71|585.91|587.71|585.91|587.59|585.79|0
1644491000000|2022-02-10 11:03:20|587.94|586.14|587.94|586.14|587.94|586.14|587.94|586.14|0
1644491010000|2022-02-10 11:03:30|588.17|586.37|588.41|586.61|588.41|586.61|588.17|586.37|0
1644491020000|2022-02-10 11:03:40|588.29|586.49|588.17|586.37|588.29|586.49|588.17|586.37|0
1644491030000|2022-02-10 11:03:50|587.94|586.14|588.17|586.37|588.17|586.37|587.94|586.14|0
1644491060000|2022-02-10 11:04:20|587.94|586.14|587.94|586.14|587.94|586.14|587.94|586.14|0
1644491070000|2022-02-10 11:04:30|587.71|585.91|587.71|585.91|587.71|585.91|587.71|585.91|0
1644491080000|2022-02-10 11:04:40|587.47|585.67|587.47|585.67|587.47|585.67|587.24|585.44|0
1644491100000|2022-02-10 11:05:00|587.24|585.44|587.24|585.44|587.24|585.44|587.01|585.21|0
1644491110000|2022-02-10 11:05:10|587.47|585.67|587.47|585.67|587.47|585.67|587.24|585.44|0
1644491120000|2022-02-10 11:05:20|587.35|585.55|587.24|585.44|587.47|585.67|587.24|585.44|0
1644491140000|2022-02-10 11:05:40|587.35|585.55|587.47|585.67|587.47|585.67|587.35|585.55|0
1644491200000|2022-02-10 11:06:40|587.24|585.44|587.24|585.44|587.24|585.44|587.24|585.44|0
1644491210000|2022-02-10 11:06:50|587.12|585.32|587.01|585.21|587.12|585.32|587.01|585.21|0
1644491220000|2022-02-10 11:07:00|586.89|585.09|586.77|584.97|587.01|585.21|586.77|584.97|0
1644491230000|2022-02-10 11:07:10|586.54|584.74|586.77|584.97|586.77|584.97|586.54|584.74|0
1644491240000|2022-02-10 11:07:20|586.65|584.85|586.77|584.97|586.77|584.97|586.65|584.85|0
1644491250000|2022-02-10 11:07:30|586.54|584.74|586.31|584.51|586.54|584.74|586.31|584.51|0
1644491260000|2022-02-10 11:07:40|586.54|584.74|586.08|584.28|586.54|584.74|586.08|584.28|0
1644491270000|2022-02-10 11:07:50|585.84|584.04|585.84|584.04|585.84|584.04|585.84|584.04|0
1644491280000|2022-02-10 11:08:00|586.08|584.28|585.61|583.81|586.08|584.28|585.61|583.81|0
1644491290000|2022-02-10 11:08:10|585.38|583.58|585.38|583.58|585.38|583.58|585.26|583.46|0
1644491310000|2022-02-10 11:08:30|585.61|583.81|585.84|584.04|585.84|584.04|585.61|583.81|0
1644491320000|2022-02-10 11:08:40|585.72|583.92|585.72|583.92|585.84|584.04|585.72|583.92|0
1644491330000|2022-02-10 11:08:50|585.61|583.81|585.61|583.81|585.84|584.04|585.61|583.81|0
1644491340000|2022-02-10 11:09:00|585.84|584.04|586.31|584.51|586.31|584.51|585.84|584.04|0
1644491350000|2022-02-10 11:09:10|586.08|584.28|586.31|584.51|586.31|584.51|586.08|584.28|0
1644491370000|2022-02-10 11:09:30|586.19|584.39|586.08|584.28|586.19|584.39|586.08|584.28|0
1644491380000|2022-02-10 11:09:40|585.84|584.04|586.08|584.28|586.08|584.28|585.84|584.04|0
1644491400000|2022-02-10 11:10:00|586.19|584.39|586.08|584.28|586.19|584.39|586.08|584.28|0
1644491410000|2022-02-10 11:10:10|586.19|584.39|586.54|584.74|586.54|584.74|586.19|584.39|0
1644491440000|2022-02-10 11:10:40|586.77|584.97|586.77|584.97|586.77|584.97|586.77|584.97|0
1644491450000|2022-02-10 11:10:50|586.88|585.08|586.77|584.97|586.88|585.08|586.77|584.97|0
1644491460000|2022-02-10 11:11:00|587.01|585.21|587.01|585.21|587.47|585.67|587.01|585.21|0
1644491470000|2022-02-10 11:11:10|587.12|585.32|587.24|585.44|587.24|585.44|587.12|585.32|0
1644491480000|2022-02-10 11:11:20|587.35|585.55|587.47|585.67|587.47|585.67|587.35|585.55|0
1644491490000|2022-02-10 11:11:30|587.58|585.78|587.47|585.67|587.58|585.78|587.47|585.67|0
1644491500000|2022-02-10 11:11:40|587.35|585.55|587.35|585.55|587.35|585.55|587.35|585.55|0
1644491510000|2022-02-10 11:11:50|587.24|585.44|587.24|585.44|587.24|585.44|587.24|585.44|0
1644491550000|2022-02-10 11:12:30|587.12|585.32|587.12|585.32|587.12|585.32|587.12|585.32|0
1644491560000|2022-02-10 11:12:40|587.24|585.44|587.24|585.44|587.24|585.44|587.24|585.44|0
1644491570000|2022-02-10 11:12:50|587|585.2|587.12|585.32|587.24|585.44|587|585.2|0
1644491580000|2022-02-10 11:13:00|587.35|585.55|587.47|585.67|587.47|585.67|587.35|585.55|0
1644491630000|2022-02-10 11:13:50|587.58|585.78|587.47|585.67|587.58|585.78|587.47|585.67|0
1644491640000|2022-02-10 11:14:00|587.7|585.9|587.93|586.13|587.93|586.13|587.7|585.9|0
1644491650000|2022-02-10 11:14:10|588.05|586.25|587.93|586.13|588.05|586.25|587.81|586.01|0
1644491670000|2022-02-10 11:14:30|587.47|585.67|587.47|585.67|587.47|585.67|587.47|585.67|0
1644491680000|2022-02-10 11:14:40|587.24|585.44|587.47|585.67|587.47|585.67|587.24|585.44|0
1644491700000|2022-02-10 11:15:00|587.24|585.44|587.24|585.44|587.24|585.44|587.24|585.44|0
1644491710000|2022-02-10 11:15:10|587.11|585.31|587|585.2|587.11|585.31|587|585.2|0
1644491740000|2022-02-10 11:15:40|587.24|585.44|587.81|586.01|587.81|586.01|587.24|585.44|0
1644491750000|2022-02-10 11:15:50|587.93|586.13|587.93|586.13|587.93|586.13|587.81|586.01|0
1644491760000|2022-02-10 11:16:00|587.7|585.9|587.93|586.13|587.93|586.13|587.7|585.9|0
1644491770000|2022-02-10 11:16:10|587.81|586.01|587.7|585.9|587.81|586.01|587.7|585.9|0
1644491780000|2022-02-10 11:16:20|587.81|586.01|587.93|586.13|587.93|586.13|587.81|586.01|0
1644491790000|2022-02-10 11:16:30|588.17|586.37|587.93|586.13|588.17|586.37|587.93|586.13|0
1644491810000|2022-02-10 11:16:50|588.17|586.37|587.93|586.13|588.17|586.37|587.93|586.13|0
1644491820000|2022-02-10 11:17:00|588.17|586.37|588.17|586.37|588.17|586.37|588.05|586.25|0
1644491830000|2022-02-10 11:17:10|588.04|586.24|588.17|586.37|588.17|586.37|588.04|586.24|0
1644491840000|2022-02-10 11:17:20|588.4|586.6|588.4|586.6|588.4|586.6|588.4|586.6|0
1644491850000|2022-02-10 11:17:30|588.28|586.48|588.28|586.48|588.28|586.48|588.28|586.48|0
1644491860000|2022-02-10 11:17:40|588.17|586.37|587.93|586.13|588.17|586.37|587.93|586.13|0
1644491870000|2022-02-10 11:17:50|588.17|586.37|587.93|586.13|588.17|586.37|587.93|586.13|0
1644491880000|2022-02-10 11:18:00|588.17|586.37|588.17|586.37|588.17|586.37|588.17|586.37|0
1644491890000|2022-02-10 11:18:10|587.93|586.13|587.93|586.13|587.93|586.13|587.93|586.13|0
1644491910000|2022-02-10 11:18:30|587.7|585.9|587.58|585.78|587.7|585.9|587.58|585.78|0
1644491920000|2022-02-10 11:18:40|587.47|585.67|587.93|586.13|587.93|586.13|587.47|585.67|0
1644491930000|2022-02-10 11:18:50|587.81|586.01|587.81|586.01|587.81|586.01|587.7|585.9|0
1644491940000|2022-02-10 11:19:00|587.93|586.13|587.7|585.9|587.93|586.13|587.7|585.9|0
1644491960000|2022-02-10 11:19:20|587.58|585.78|587.7|585.9|587.7|585.9|587.58|585.78|0
1644491970000|2022-02-10 11:19:30|587.58|585.78|587.47|585.67|587.7|585.9|587.47|585.67|0
1644491980000|2022-02-10 11:19:40|587.7|585.9|587.58|585.78|587.7|585.9|587.47|585.67|0
1644491990000|2022-02-10 11:19:50|587.7|585.9|587.47|585.67|587.7|585.9|587.47|585.67|0
1644492000000|2022-02-10 11:20:00|587.58|585.78|587.7|585.9|587.7|585.9|587.58|585.78|0
1644492020000|2022-02-10 11:20:20|587.93|586.13|587.93|586.13|587.93|586.13|587.7|585.9|0
1644492040000|2022-02-10 11:20:40|587.7|585.9|587.81|586.01|587.81|586.01|587.7|585.9|0
1644492050000|2022-02-10 11:20:50|587.93|586.13|587.93|586.13|587.93|586.13|587.93|586.13|0
1644492060000|2022-02-10 11:21:00|588.04|586.24|587.93|586.13|588.04|586.24|587.93|586.13|0
1644492070000|2022-02-10 11:21:10|588.04|586.24|588.16|586.36|588.16|586.36|587.93|586.13|0
1644492090000|2022-02-10 11:21:30|587.93|586.13|588.16|586.36|588.16|586.36|587.93|586.13|0
1644492100000|2022-02-10 11:21:40|588.04|586.24|588.04|586.24|588.16|586.36|588.04|586.24|0
1644492110000|2022-02-10 11:21:50|588.16|586.36|588.16|586.36|588.16|586.36|587.93|586.13|0
1644492120000|2022-02-10 11:22:00|588.4|586.6|588.16|586.36|588.4|586.6|588.16|586.36|0
1644492140000|2022-02-10 11:22:20|588.4|586.6|588.16|586.36|588.4|586.6|588.16|586.36|0
1644492160000|2022-02-10 11:22:40|587.93|586.13|587.7|585.9|587.93|586.13|587.7|585.9|0
1644492170000|2022-02-10 11:22:50|587.46|585.66|587.46|585.66|587.46|585.66|587.46|585.66|0
1644492180000|2022-02-10 11:23:00|587.93|586.13|587.93|586.13|587.93|586.13|587.93|586.13|0
1644492230000|2022-02-10 11:23:50|587.81|586.01|587.81|586.01|587.81|586.01|587.81|586.01|0
1644492240000|2022-02-10 11:24:00|587.7|585.9|587.81|586.01|587.81|586.01|587.7|585.9|0
1644492250000|2022-02-10 11:24:10|587.7|585.9|587.7|585.9|587.81|586.01|587.7|585.9|0
1644492260000|2022-02-10 11:24:20|587.93|586.13|587.93|586.13|587.93|586.13|587.93|586.13|0
1644492270000|2022-02-10 11:24:30|587.7|585.9|587.7|585.9|587.7|585.9|587.7|585.9|0
1644492300000|2022-02-10 11:25:00|587.93|586.13|588.16|586.36|588.16|586.36|587.93|586.13|0
1644492310000|2022-02-10 11:25:10|588.27|586.47|588.27|586.47|588.27|586.47|588.27|586.47|0
1644492320000|2022-02-10 11:25:20|588.39|586.59|588.16|586.36|588.39|586.59|588.16|586.36|0
1644492330000|2022-02-10 11:25:30|587.93|586.13|587.93|586.13|587.93|586.13|587.93|586.13|0
1644492360000|2022-02-10 11:26:00|588.16|586.36|588.04|586.24|588.16|586.36|587.93|586.13|0
1644492370000|2022-02-10 11:26:10|588.16|586.36|588.16|586.36|588.16|586.36|588.16|586.36|0
1644492380000|2022-02-10 11:26:20|588.04|586.24|588.04|586.24|588.04|586.24|588.04|586.24|0
1644492390000|2022-02-10 11:26:30|588.39|586.59|588.27|586.47|588.39|586.59|588.27|586.47|0
1644492400000|2022-02-10 11:26:40|588.16|586.36|588.16|586.36|588.16|586.36|588.16|586.36|0
1644492420000|2022-02-10 11:27:00|588.27|586.47|588.16|586.36|588.39|586.59|588.16|586.36|0
1644492430000|2022-02-10 11:27:10|588.27|586.47|588.16|586.36|588.39|586.59|588.16|586.36|0
1644492440000|2022-02-10 11:27:20|588.27|586.47|588.16|586.36|588.27|586.47|588.16|586.36|0
1644492450000|2022-02-10 11:27:30|587.93|586.13|587.69|585.89|587.93|586.13|587.69|585.89|0
1644492460000|2022-02-10 11:27:40|587.46|585.66|587.46|585.66|587.46|585.66|587.46|585.66|0
1644492470000|2022-02-10 11:27:50|587|585.2|587.46|585.66|587.46|585.66|587|585.2|0
1644492480000|2022-02-10 11:28:00|587.57|585.77|587.69|585.89|587.69|585.89|587.57|585.77|0
1644492490000|2022-02-10 11:28:10|587.46|585.66|587.57|585.77|587.57|585.77|587.46|585.66|0
1644492500000|2022-02-10 11:28:20|587.69|585.89|587.57|585.77|587.69|585.89|587.57|585.77|0
1644492510000|2022-02-10 11:28:30|587.69|585.89|587.46|585.66|587.69|585.89|587.46|585.66|0
1644492520000|2022-02-10 11:28:40|587.34|585.54|587.46|585.66|587.46|585.66|587.34|585.54|0
1644492530000|2022-02-10 11:28:50|587.69|585.89|587.46|585.66|587.69|585.89|587.46|585.66|0
1644492540000|2022-02-10 11:29:00|587.69|585.89|587.46|585.66|587.69|585.89|587.46|585.66|0
1644492560000|2022-02-10 11:29:20|587.57|585.77|587.57|585.77|587.69|585.89|587.57|585.77|0
1644492570000|2022-02-10 11:29:30|587.46|585.66|587.46|585.66|587.46|585.66|587.46|585.66|0
1644492590000|2022-02-10 11:29:50|587.69|585.89|587.46|585.66|587.93|586.13|587.46|585.66|0
1644492610000|2022-02-10 11:30:10|587.69|585.89|587.69|585.89|587.69|585.89|587.69|585.89|0
1644492620000|2022-02-10 11:30:20|587.46|585.66|587.46|585.66|587.46|585.66|587.46|585.66|0
1644492640000|2022-02-10 11:30:40|587.23|585.43|586.99|585.19|587.23|585.43|586.99|585.19|0
1644492650000|2022-02-10 11:30:50|586.76|584.96|586.53|584.73|586.76|584.96|586.53|584.73|0
1644492660000|2022-02-10 11:31:00|586.76|584.96|586.76|584.96|586.76|584.96|586.76|584.96|0
1644492670000|2022-02-10 11:31:10|586.64|584.84|586.76|584.96|586.76|584.96|586.64|584.84|0
1644492680000|2022-02-10 11:31:20|586.99|585.19|586.76|584.96|586.99|585.19|586.76|584.96|0
1644492690000|2022-02-10 11:31:30|586.64|584.84|586.76|584.96|586.76|584.96|586.64|584.84|0
1644492700000|2022-02-10 11:31:40|586.87|585.07|586.87|585.07|586.87|585.07|586.87|585.07|0
1644492710000|2022-02-10 11:31:50|586.76|584.96|586.76|584.96|586.76|584.96|586.76|584.96|0
1644492720000|2022-02-10 11:32:00|586.87|585.07|586.99|585.19|586.99|585.19|586.87|585.07|0
1644492740000|2022-02-10 11:32:20|586.76|584.96|586.76|584.96|586.76|584.96|586.76|584.96|0
1644492750000|2022-02-10 11:32:30|586.87|585.07|586.99|585.19|586.99|585.19|586.87|585.07|0
1644492760000|2022-02-10 11:32:40|586.87|585.07|586.76|584.96|586.87|585.07|586.76|584.96|0
1644492770000|2022-02-10 11:32:50|586.87|585.07|586.87|585.07|586.87|585.07|586.87|585.07|0
1644492780000|2022-02-10 11:33:00|586.99|585.19|586.99|585.19|586.99|585.19|586.99|585.19|0
1644492790000|2022-02-10 11:33:10|586.76|584.96|586.99|585.19|586.99|585.19|586.76|584.96|0
1644492800000|2022-02-10 11:33:20|587.11|585.31|587.23|585.43|587.23|585.43|587.11|585.31|0
1644492810000|2022-02-10 11:33:30|586.99|585.19|586.99|585.19|586.99|585.19|586.99|585.19|0
1644492820000|2022-02-10 11:33:40|586.87|585.07|586.76|584.96|586.99|585.19|586.76|584.96|0
1644492840000|2022-02-10 11:34:00|586.99|585.19|586.99|585.19|586.99|585.19|586.99|585.19|0
1644492850000|2022-02-10 11:34:10|587.23|585.43|586.99|585.19|587.23|585.43|586.99|585.19|0
1644492880000|2022-02-10 11:34:40|587.23|585.43|587.23|585.43|587.23|585.43|587.23|585.43|0
1644492900000|2022-02-10 11:35:00|587.34|585.54|587.46|585.66|587.46|585.66|587.23|585.43|0
1644492910000|2022-02-10 11:35:10|587.23|585.43|586.99|585.19|587.23|585.43|586.99|585.19|0
1644492920000|2022-02-10 11:35:20|587.1|585.3|586.99|585.19|587.22|585.42|586.99|585.19|0
1644492930000|2022-02-10 11:35:30|586.76|584.96|586.76|584.96|586.76|584.96|586.76|584.96|0
1644492940000|2022-02-10 11:35:40|586.99|585.19|586.99|585.19|586.99|585.19|586.99|585.19|0
1644492950000|2022-02-10 11:35:50|587.22|585.42|587.22|585.42|587.22|585.42|587.22|585.42|0
1644492970000|2022-02-10 11:36:10|587.34|585.54|587.34|585.54|587.34|585.54|587.34|585.54|0
1644492980000|2022-02-10 11:36:20|587.46|585.66|587.46|585.66|587.46|585.66|587.46|585.66|0
1644492990000|2022-02-10 11:36:30|587.69|585.89|587.46|585.66|587.69|585.89|587.46|585.66|0
1644493010000|2022-02-10 11:36:50|587.69|585.89|587.46|585.66|587.69|585.89|587.46|585.66|0
1644493020000|2022-02-10 11:37:00|587.57|585.77|588.16|586.36|588.16|586.36|587.57|585.77|0
1644493030000|2022-02-10 11:37:10|588.39|586.59|588.16|586.36|588.39|586.59|588.16|586.36|0
1644493040000|2022-02-10 11:37:20|588.27|586.47|588.16|586.36|588.27|586.47|588.16|586.36|0
1644493050000|2022-02-10 11:37:30|588.15|586.35|588.39|586.59|588.39|586.59|588.15|586.35|0
1644493070000|2022-02-10 11:37:50|588.15|586.35|588.15|586.35|588.15|586.35|588.15|586.35|0
1644493080000|2022-02-10 11:38:00|587.92|586.12|587.8|586|587.92|586.12|587.8|586|0
1644493090000|2022-02-10 11:38:10|587.92|586.12|587.69|585.89|587.92|586.12|587.46|585.66|0
1644493100000|2022-02-10 11:38:20|587.46|585.66|587.46|585.66|587.46|585.66|587.46|585.66|0
1644493110000|2022-02-10 11:38:30|587.22|585.42|586.99|585.19|587.22|585.42|586.99|585.19|0
1644493120000|2022-02-10 11:38:40|587.1|585.3|586.99|585.19|587.1|585.3|586.99|585.19|0
1644493140000|2022-02-10 11:39:00|586.76|584.96|586.76|584.96|586.76|584.96|586.52|584.72|0
1644493170000|2022-02-10 11:39:30|586.99|585.19|586.99|585.19|586.99|585.19|586.99|585.19|0
1644493200000|2022-02-10 11:40:00|586.87|585.07|586.52|584.72|586.99|585.19|586.52|584.72|0
1644493210000|2022-02-10 11:40:10|586.99|585.19|586.99|585.19|587.22|585.42|586.99|585.19|0
1644493220000|2022-02-10 11:40:20|587.1|585.3|586.99|585.19|587.1|585.3|586.99|585.19|0
1644493230000|2022-02-10 11:40:30|587.22|585.42|586.99|585.19|587.22|585.42|586.99|585.19|0
1644493240000|2022-02-10 11:40:40|586.76|584.96|586.87|585.07|586.99|585.19|586.76|584.96|0
1644493250000|2022-02-10 11:40:50|586.76|584.96|586.76|584.96|586.76|584.96|586.76|584.96|0
1644493260000|2022-02-10 11:41:00|586.99|585.19|586.99|585.19|586.99|585.19|586.99|585.19|0
1644493270000|2022-02-10 11:41:10|586.87|585.07|586.99|585.19|586.99|585.19|586.87|585.07|0
1644493280000|2022-02-10 11:41:20|586.87|585.07|586.99|585.19|586.99|585.19|586.87|585.07|0
1644493300000|2022-02-10 11:41:40|586.76|584.96|586.87|585.07|586.87|585.07|586.76|584.96|0
1644493310000|2022-02-10 11:41:50|586.99|585.19|586.76|584.96|586.99|585.19|586.76|584.96|0
1644493330000|2022-02-10 11:42:10|586.63|584.83|586.63|584.83|586.63|584.83|586.63|584.83|0
1644493340000|2022-02-10 11:42:20|586.76|584.96|586.52|584.72|586.76|584.96|586.52|584.72|0
1644493380000|2022-02-10 11:43:00|586.29|584.49|586.76|584.96|586.76|584.96|586.29|584.49|0
1644493400000|2022-02-10 11:43:20|586.52|584.72|586.52|584.72|586.52|584.72|586.52|584.72|0
1644493410000|2022-02-10 11:43:30|586.29|584.49|586.29|584.49|586.29|584.49|586.29|584.49|0
1644493420000|2022-02-10 11:43:40|585.82|584.02|585.82|584.02|585.82|584.02|585.82|584.02|0
1644493430000|2022-02-10 11:43:50|586.06|584.26|586.06|584.26|586.06|584.26|586.06|584.26|0
1644493450000|2022-02-10 11:44:10|585.82|584.02|585.94|584.14|586.06|584.26|585.82|584.02|0
1644493460000|2022-02-10 11:44:20|586.29|584.49|586.52|584.72|586.52|584.72|586.06|584.26|0
1644493470000|2022-02-10 11:44:30|586.63|584.83|586.75|584.95|586.75|584.95|586.63|584.83|0
1644493480000|2022-02-10 11:44:40|586.52|584.72|586.52|584.72|586.52|584.72|586.52|584.72|0
1644493490000|2022-02-10 11:44:50|586.29|584.49|586.06|584.26|586.29|584.49|586.06|584.26|0
1644493500000|2022-02-10 11:45:00|585.82|584.02|585.82|584.02|586.06|584.26|585.82|584.02|0
1644493510000|2022-02-10 11:45:10|585.94|584.14|585.82|584.02|585.94|584.14|585.82|584.02|0
1644493520000|2022-02-10 11:45:20|586.06|584.26|586.06|584.26|586.06|584.26|586.06|584.26|0
1644493530000|2022-02-10 11:45:30|585.82|584.02|585.59|583.79|585.82|584.02|585.59|583.79|0
1644493540000|2022-02-10 11:45:40|585.36|583.56|586.29|584.49|586.29|584.49|585.36|583.56|0
1644493550000|2022-02-10 11:45:50|586.06|584.26|586.17|584.37|586.17|584.37|586.06|584.26|0
1644493560000|2022-02-10 11:46:00|586.06|584.26|586.06|584.26|586.17|584.37|586.06|584.26|0
1644493570000|2022-02-10 11:46:10|586.29|584.49|586.06|584.26|586.29|584.49|586.06|584.26|0
1644493580000|2022-02-10 11:46:20|585.82|584.02|585.82|584.02|585.82|584.02|585.82|584.02|0
1644493590000|2022-02-10 11:46:30|585.36|583.56|585.12|583.32|585.36|583.56|585.12|583.32|0
1644493600000|2022-02-10 11:46:40|584.89|583.09|584.89|583.09|584.89|583.09|584.89|583.09|0
1644493610000|2022-02-10 11:46:50|584.66|582.86|584.43|582.63|584.66|582.86|584.43|582.63|0
1644493620000|2022-02-10 11:47:00|584.66|582.86|584.66|582.86|584.66|582.86|584.66|582.86|0
1644493630000|2022-02-10 11:47:10|584.77|582.97|584.66|582.86|584.89|583.09|584.66|582.86|0
1644493640000|2022-02-10 11:47:20|584.89|583.09|584.89|583.09|584.89|583.09|584.89|583.09|0
1644493650000|2022-02-10 11:47:30|584.66|582.86|584.66|582.86|584.66|582.86|584.66|582.86|0
1644493660000|2022-02-10 11:47:40|584.54|582.74|584.66|582.86|584.66|582.86|584.54|582.74|0
1644493670000|2022-02-10 11:47:50|584.54|582.74|584.66|582.86|584.66|582.86|584.54|582.74|0
1644493680000|2022-02-10 11:48:00|584.77|582.97|584.89|583.09|584.89|583.09|584.66|582.86|0
1644493690000|2022-02-10 11:48:10|585.12|583.32|585.59|583.79|585.59|583.79|585.12|583.32|0
1644493700000|2022-02-10 11:48:20|585.36|583.56|585.47|583.67|585.59|583.79|585.36|583.56|0
1644493710000|2022-02-10 11:48:30|585.59|583.79|585.59|583.79|585.59|583.79|585.36|583.56|0
1644493730000|2022-02-10 11:48:50|585.82|584.02|585.59|583.79|586.05|584.25|585.59|583.79|0
1644493740000|2022-02-10 11:49:00|585.47|583.67|585.47|583.67|585.47|583.67|585.47|583.67|0
1644493750000|2022-02-10 11:49:10|585.36|583.56|585.59|583.79|585.59|583.79|585.36|583.56|0
1644493780000|2022-02-10 11:49:40|585.82|584.02|585.82|584.02|585.82|584.02|585.82|584.02|0
1644493790000|2022-02-10 11:49:50|585.59|583.79|585.59|583.79|585.59|583.79|585.59|583.79|0
1644493830000|2022-02-10 11:50:30|585.82|584.02|585.82|584.02|585.82|584.02|585.82|584.02|0
1644493840000|2022-02-10 11:50:40|585.7|583.9|585.59|583.79|585.82|584.02|585.59|583.79|0
1644493860000|2022-02-10 11:51:00|585.35|583.55|585.23|583.43|585.35|583.55|585.23|583.43|0
1644493870000|2022-02-10 11:51:10|585.35|583.55|585.35|583.55|585.35|583.55|585.35|583.55|0
1644493880000|2022-02-10 11:51:20|585.12|583.32|585.12|583.32|585.12|583.32|585.12|583.32|0
1644493910000|2022-02-10 11:51:50|584.89|583.09|584.66|582.86|584.89|583.09|584.66|582.86|0
1644493920000|2022-02-10 11:52:00|584.42|582.62|584.42|582.62|584.42|582.62|584.42|582.62|0
1644493940000|2022-02-10 11:52:20|584.19|582.39|584.19|582.39|584.19|582.39|584.19|582.39|0
1644493970000|2022-02-10 11:52:50|584.42|582.62|584.19|582.39|584.42|582.62|584.19|582.39|0
1644493990000|2022-02-10 11:53:10|583.96|582.16|583.96|582.16|583.96|582.16|583.96|582.16|0
1644494000000|2022-02-10 11:53:20|583.84|582.04|583.73|581.93|583.84|582.04|583.73|581.93|0
1644494010000|2022-02-10 11:53:30|583.96|582.16|584.19|582.39|584.19|582.39|583.96|582.16|0
1644494020000|2022-02-10 11:53:40|584.3|582.5|584.42|582.62|584.66|582.86|584.3|582.5|0
1644494030000|2022-02-10 11:53:50|584.3|582.5|584.07|582.27|584.3|582.5|584.07|582.27|0
1644494040000|2022-02-10 11:54:00|584.19|582.39|584.19|582.39|584.19|582.39|584.19|582.39|0
1644494050000|2022-02-10 11:54:10|584.42|582.62|584.66|582.86|584.66|582.86|584.42|582.62|0
1644494060000|2022-02-10 11:54:20|584.53|582.73|585.12|583.32|585.12|583.32|584.53|582.73|0
1644494070000|2022-02-10 11:54:30|584.89|583.09|584.89|583.09|585.12|583.32|584.89|583.09|0
1644494080000|2022-02-10 11:54:40|585|583.2|585.12|583.32|585.12|583.32|584.89|583.09|0
1644494100000|2022-02-10 11:55:00|584.89|583.09|584.89|583.09|584.89|583.09|584.89|583.09|0
1644494120000|2022-02-10 11:55:20|585.12|583.32|584.89|583.09|585.12|583.32|584.89|583.09|0
1644494140000|2022-02-10 11:55:40|584.77|582.97|584.89|583.09|584.89|583.09|584.77|582.97|0
1644494150000|2022-02-10 11:55:50|584.65|582.85|584.65|582.85|584.65|582.85|584.65|582.85|0
1644494160000|2022-02-10 11:56:00|584.19|582.39|583.96|582.16|584.19|582.39|583.96|582.16|0
1644494170000|2022-02-10 11:56:10|584.07|582.27|584.07|582.27|584.07|582.27|584.07|582.27|0
1644494180000|2022-02-10 11:56:20|583.96|582.16|584.42|582.62|584.42|582.62|583.96|582.16|0
1644494200000|2022-02-10 11:56:40|584.3|582.5|584.65|582.85|584.89|583.09|584.3|582.5|0
1644494210000|2022-02-10 11:56:50|584.42|582.62|584.19|582.39|584.42|582.62|584.19|582.39|0
1644494220000|2022-02-10 11:57:00|584.42|582.62|584.65|582.85|584.65|582.85|584.42|582.62|0
1644494250000|2022-02-10 11:57:30|584.53|582.73|584.89|583.09|584.89|583.09|584.53|582.73|0
1644494260000|2022-02-10 11:57:40|585.12|583.32|585|583.2|585.12|583.32|585|583.2|0
1644494270000|2022-02-10 11:57:50|584.89|583.09|584.65|582.85|584.89|583.09|584.65|582.85|0
1644494280000|2022-02-10 11:58:00|584.76|582.96|584.76|582.96|584.76|582.96|584.65|582.85|0
1644494290000|2022-02-10 11:58:10|584.65|582.85|584.53|582.73|584.76|582.96|584.42|582.62|0
1644494300000|2022-02-10 11:58:20|584.42|582.62|584.42|582.62|584.53|582.73|584.42|582.62|0
1644494320000|2022-02-10 11:58:40|584.65|582.85|584.65|582.85|584.65|582.85|584.42|582.62|0
1644494340000|2022-02-10 11:59:00|584.89|583.09|584.89|583.09|584.89|583.09|584.89|583.09|0
1644494360000|2022-02-10 11:59:20|585.12|583.32|585.12|583.32|585.12|583.32|585.12|583.32|0
1644494370000|2022-02-10 11:59:30|585|583.2|585.12|583.32|585.12|583.32|585|583.2|0
1644494390000|2022-02-10 11:59:50|585.35|583.55|584.88|583.08|585.35|583.55|584.88|583.08|0
1644494400000|2022-02-10 12:00:00|584.65|582.85|584.88|583.08|585|583.2|584.65|582.85|0
1644494410000|2022-02-10 12:00:10|585|583.2|585|583.2|585|583.2|584.88|583.08|0
1644494420000|2022-02-10 12:00:20|584.88|583.08|585|583.2|585.12|583.32|584.88|583.08|0
1644494430000|2022-02-10 12:00:30|585.12|583.32|585.81|584.01|586.05|584.25|585.12|583.32|0
1644494440000|2022-02-10 12:00:40|586.05|584.25|585.81|584.01|586.05|584.25|585.81|584.01|0
1644494450000|2022-02-10 12:00:50|585.58|583.78|585.58|583.78|585.58|583.78|585.58|583.78|0
1644494460000|2022-02-10 12:01:00|585.35|583.55|585.58|583.78|585.58|583.78|585.35|583.55|0
1644494470000|2022-02-10 12:01:10|585.35|583.55|585.12|583.32|585.35|583.55|585.12|583.32|0
1644494480000|2022-02-10 12:01:20|585.35|583.55|585.35|583.55|585.35|583.55|585.35|583.55|0
1644494490000|2022-02-10 12:01:30|585.58|583.78|585.81|584.01|585.81|584.01|585.58|583.78|0
1644494500000|2022-02-10 12:01:40|585.58|583.78|585.58|583.78|585.58|583.78|585.58|583.78|0
1644494510000|2022-02-10 12:01:50|585.81|584.01|585.58|583.78|585.81|584.01|585.58|583.78|0
1644494520000|2022-02-10 12:02:00|585.35|583.55|585.35|583.55|585.35|583.55|585.35|583.55|0
1644494530000|2022-02-10 12:02:10|585.58|583.78|585.58|583.78|585.58|583.78|585.35|583.55|0
1644494540000|2022-02-10 12:02:20|585.81|584.01|586.05|584.25|586.05|584.25|585.81|584.01|0
1644494550000|2022-02-10 12:02:30|586.51|584.71|586.28|584.48|586.51|584.71|586.28|584.48|0
1644494560000|2022-02-10 12:02:40|586.39|584.59|586.51|584.71|586.51|584.71|586.39|584.59|0
1644494570000|2022-02-10 12:02:50|586.39|584.59|586.51|584.71|586.51|584.71|586.39|584.59|0
1644494580000|2022-02-10 12:03:00|586.74|584.94|586.51|584.71|586.74|584.94|586.51|584.71|0
1644494590000|2022-02-10 12:03:10|586.74|584.94|586.74|584.94|586.74|584.94|586.51|584.71|0
1644494610000|2022-02-10 12:03:30|586.51|584.71|586.74|584.94|586.74|584.94|586.51|584.71|0
1644494630000|2022-02-10 12:03:50|586.98|585.18|586.98|585.18|586.98|585.18|586.86|585.06|0
1644494640000|2022-02-10 12:04:00|586.74|584.94|586.74|584.94|586.74|584.94|586.74|584.94|0
1644494650000|2022-02-10 12:04:10|586.98|585.18|586.86|585.06|586.98|585.18|586.86|585.06|0
1644494660000|2022-02-10 12:04:20|586.98|585.18|587.21|585.41|587.21|585.41|586.98|585.18|0
1644494670000|2022-02-10 12:04:30|586.98|585.18|586.98|585.18|586.98|585.18|586.86|585.06|0
1644494680000|2022-02-10 12:04:40|586.86|585.06|586.86|585.06|586.86|585.06|586.86|585.06|0
1644494690000|2022-02-10 12:04:50|586.98|585.18|586.74|584.94|586.98|585.18|586.74|584.94|0
1644494700000|2022-02-10 12:05:00|586.98|585.18|587.21|585.41|587.21|585.41|586.98|585.18|0
1644494710000|2022-02-10 12:05:10|586.98|585.18|587.09|585.29|587.09|585.29|586.98|585.18|0
1644494720000|2022-02-10 12:05:20|587.21|585.41|586.98|585.18|587.21|585.41|586.98|585.18|0
1644494730000|2022-02-10 12:05:30|587.44|585.64|587.44|585.64|587.44|585.64|587.44|585.64|0
1644494740000|2022-02-10 12:05:40|587.55|585.75|587.44|585.64|587.55|585.75|587.44|585.64|0
1644494750000|2022-02-10 12:05:50|587.67|585.87|587.67|585.87|587.91|586.11|587.67|585.87|0
1644494790000|2022-02-10 12:06:30|587.79|585.99|587.67|585.87|587.79|585.99|587.67|585.87|0
1644494810000|2022-02-10 12:06:50|587.79|585.99|587.79|585.99|587.79|585.99|587.79|585.99|0
1644494820000|2022-02-10 12:07:00|587.67|585.87|587.79|585.99|587.79|585.99|587.67|585.87|0
1644494830000|2022-02-10 12:07:10|587.67|585.87|587.78|585.98|587.79|585.99|587.67|585.87|0
1644494840000|2022-02-10 12:07:20|587.67|585.87|587.67|585.87|587.67|585.87|587.67|585.87|0
1644494850000|2022-02-10 12:07:30|587.55|585.75|587.67|585.87|587.67|585.87|587.55|585.75|0
1644494860000|2022-02-10 12:07:40|587.91|586.11|587.91|586.11|587.91|586.11|587.91|586.11|0
1644494870000|2022-02-10 12:07:50|587.78|585.98|588.37|586.57|588.37|586.57|587.78|585.98|0
1644494880000|2022-02-10 12:08:00|588.14|586.34|588.6|586.8|588.84|587.04|588.14|586.34|0
1644494900000|2022-02-10 12:08:20|588.37|586.57|588.02|586.22|588.37|586.57|588.02|586.22|0
1644494910000|2022-02-10 12:08:30|587.91|586.11|587.67|585.87|587.91|586.11|587.67|585.87|0
1644494920000|2022-02-10 12:08:40|587.91|586.11|587.91|586.11|587.91|586.11|587.91|586.11|0
1644494930000|2022-02-10 12:08:50|588.14|586.34|588.02|586.22|588.14|586.34|588.02|586.22|0
1644494940000|2022-02-10 12:09:00|588.14|586.34|588.14|586.34|588.37|586.57|588.14|586.34|0
1644494950000|2022-02-10 12:09:10|588.37|586.57|588.72|586.92|588.84|587.04|588.37|586.57|0
1644494960000|2022-02-10 12:09:20|588.6|586.8|588.84|587.04|588.84|587.04|588.6|586.8|0
1644494970000|2022-02-10 12:09:30|588.6|586.8|588.6|586.8|588.72|586.92|588.6|586.8|0
1644494980000|2022-02-10 12:09:40|588.84|587.04|588.84|587.04|588.84|587.04|588.84|587.04|0
1644495000000|2022-02-10 12:10:00|588.6|586.8|588.6|586.8|588.6|586.8|588.6|586.8|0
1644495020000|2022-02-10 12:10:20|588.84|587.04|588.84|587.04|588.84|587.04|588.6|586.8|0
1644495030000|2022-02-10 12:10:30|588.6|586.8|588.6|586.8|588.6|586.8|588.6|586.8|0
1644495040000|2022-02-10 12:10:40|588.48|586.68|588.37|586.57|588.6|586.8|588.37|586.57|0
1644495050000|2022-02-10 12:10:50|588.6|586.8|588.6|586.8|588.6|586.8|588.6|586.8|0
1644495060000|2022-02-10 12:11:00|588.37|586.57|588.37|586.57|588.37|586.57|588.37|586.57|0
1644495070000|2022-02-10 12:11:10|588.48|586.68|588.37|586.57|588.48|586.68|588.37|586.57|0
1644495090000|2022-02-10 12:11:30|588.6|586.8|588.6|586.8|588.6|586.8|588.6|586.8|0
1644495100000|2022-02-10 12:11:40|588.48|586.68|588.6|586.8|588.6|586.8|588.48|586.68|0
1644495120000|2022-02-10 12:12:00|588.83|587.03|588.71|586.91|588.83|587.03|588.71|586.91|0
1644495130000|2022-02-10 12:12:10|588.6|586.8|588.6|586.8|588.6|586.8|588.6|586.8|0
1644495140000|2022-02-10 12:12:20|588.83|587.03|588.83|587.03|588.83|587.03|588.83|587.03|0
1644495160000|2022-02-10 12:12:40|589.07|587.27|588.83|587.03|589.07|587.27|588.83|587.03|0
1644495180000|2022-02-10 12:13:00|589.07|587.27|589.07|587.27|589.07|587.27|589.07|587.27|0
1644495190000|2022-02-10 12:13:10|589.3|587.5|589.3|587.5|589.3|587.5|589.3|587.5|0
1644495220000|2022-02-10 12:13:40|589.53|587.73|589.53|587.73|589.53|587.73|589.53|587.73|0
1644495230000|2022-02-10 12:13:50|589.77|587.97|589.64|587.84|589.77|587.97|589.64|587.84|0
1644495240000|2022-02-10 12:14:00|589.53|587.73|590|588.2|590.46|588.66|589.53|587.73|0
1644495250000|2022-02-10 12:14:10|590.11|588.31|590|588.2|590.11|588.31|590|588.2|0
1644495270000|2022-02-10 12:14:30|590.23|588.43|590.23|588.43|590.23|588.43|590.23|588.43|0
1644495290000|2022-02-10 12:14:50|590|588.2|590|588.2|590|588.2|590|588.2|0
1644495300000|2022-02-10 12:15:00|590.23|588.43|589.53|587.73|590.23|588.43|589.53|587.73|0
1644495310000|2022-02-10 12:15:10|589.64|587.84|589.64|587.84|589.77|587.97|589.64|587.84|0
1644495320000|2022-02-10 12:15:20|589.53|587.73|589.53|587.73|589.76|587.96|589.53|587.73|0
1644495330000|2022-02-10 12:15:30|589.76|587.96|589.76|587.96|589.76|587.96|589.76|587.96|0
1644495340000|2022-02-10 12:15:40|589.53|587.73|589.53|587.73|589.53|587.73|589.53|587.73|0
1644495360000|2022-02-10 12:16:00|589.76|587.96|589.76|587.96|589.76|587.96|589.76|587.96|0
1644495370000|2022-02-10 12:16:10|590|588.2|590|588.2|590|588.2|590|588.2|0
1644495380000|2022-02-10 12:16:20|590.23|588.43|590.23|588.43|590.23|588.43|590.23|588.43|0
1644495390000|2022-02-10 12:16:30|590.46|588.66|590.93|589.13|590.93|589.13|590.46|588.66|0
1644495400000|2022-02-10 12:16:40|590.7|588.9|590.46|588.66|590.7|588.9|590.46|588.66|0
1644495420000|2022-02-10 12:17:00|590.7|588.9|590.7|588.9|590.7|588.9|590.7|588.9|0
1644495430000|2022-02-10 12:17:10|590.93|589.13|590.93|589.13|590.93|589.13|590.93|589.13|0
1644495440000|2022-02-10 12:17:20|590.7|588.9|590.93|589.13|590.93|589.13|590.7|588.9|0
1644495450000|2022-02-10 12:17:30|591.16|589.36|591.16|589.36|591.16|589.36|591.16|589.36|0
1644495460000|2022-02-10 12:17:40|590.93|589.13|590.81|589.01|590.93|589.13|590.81|589.01|0
1644495470000|2022-02-10 12:17:50|590.7|588.9|590.7|588.9|590.7|588.9|590.57|588.77|0
1644495480000|2022-02-10 12:18:00|590.57|588.77|590.46|588.66|590.57|588.77|590.46|588.66|0
1644495490000|2022-02-10 12:18:10|590.23|588.43|590.23|588.43|590.34|588.54|590.23|588.43|0
1644495500000|2022-02-10 12:18:20|590.11|588.31|589.76|587.96|590.11|588.31|589.76|587.96|0
1644495510000|2022-02-10 12:18:30|590|588.2|590|588.2|590|588.2|590|588.2|0
1644495520000|2022-02-10 12:18:40|589.76|587.96|590|588.2|590|588.2|589.76|587.96|0
1644495530000|2022-02-10 12:18:50|590.23|588.43|590|588.2|590.23|588.43|590|588.2|0
1644495540000|2022-02-10 12:19:00|590.23|588.43|590|588.2|590.23|588.43|590|588.2|0
1644495550000|2022-02-10 12:19:10|589.76|587.96|589.76|587.96|589.76|587.96|589.76|587.96|0
1644495570000|2022-02-10 12:19:30|590|588.2|589.76|587.96|590|588.2|589.76|587.96|0
1644495580000|2022-02-10 12:19:40|590|588.2|590|588.2|590|588.2|590|588.2|0
1644495590000|2022-02-10 12:19:50|589.87|588.07|589.87|588.07|589.87|588.07|589.87|588.07|0
1644495600000|2022-02-10 12:20:00|589.76|587.96|590.81|589.01|591.16|589.36|589.76|587.96|0
1644495610000|2022-02-10 12:20:10|590.69|588.89|590.93|589.13|590.93|589.13|590.69|588.89|0
1644495620000|2022-02-10 12:20:20|591.16|589.36|591.16|589.36|591.16|589.36|591.16|589.36|0
1644495630000|2022-02-10 12:20:30|590.93|589.13|591.16|589.36|591.16|589.36|590.93|589.13|0
1644495640000|2022-02-10 12:20:40|590.93|589.13|590.93|589.13|590.93|589.13|590.93|589.13|0
1644495650000|2022-02-10 12:20:50|591.04|589.24|591.04|589.24|591.04|589.24|590.93|589.13|0
1644495660000|2022-02-10 12:21:00|590.93|589.13|591.16|589.36|591.16|589.36|590.93|589.13|0
1644495670000|2022-02-10 12:21:10|590.93|589.13|591.16|589.36|591.16|589.36|590.93|589.13|0
1644495680000|2022-02-10 12:21:20|591.39|589.59|591.27|589.47|591.39|589.59|591.27|589.47|0
1644495690000|2022-02-10 12:21:30|591.16|589.36|591.39|589.59|591.39|589.59|591.16|589.36|0
1644495700000|2022-02-10 12:21:40|591.27|589.47|591.16|589.36|591.27|589.47|591.16|589.36|0
1644495720000|2022-02-10 12:22:00|591.27|589.47|591.16|589.36|591.27|589.47|591.16|589.36|0
1644495740000|2022-02-10 12:22:20|591.39|589.59|591.39|589.59|591.39|589.59|591.39|589.59|0
1644495750000|2022-02-10 12:22:30|591.63|589.83|591.5|589.7|591.63|589.83|591.5|589.7|0
1644495760000|2022-02-10 12:22:40|591.39|589.59|591.16|589.36|591.39|589.59|591.16|589.36|0
1644495770000|2022-02-10 12:22:50|590.69|588.89|590.69|588.89|590.69|588.89|590.69|588.89|0
1644495800000|2022-02-10 12:23:20|590.93|589.13|590.93|589.13|590.93|589.13|590.8|589|0
1644495810000|2022-02-10 12:23:30|590.69|588.89|590.69|588.89|590.69|588.89|590.69|588.89|0
1644495820000|2022-02-10 12:23:40|590.93|589.13|590.69|588.89|590.93|589.13|590.69|588.89|0
1644495830000|2022-02-10 12:23:50|590.93|589.13|590.93|589.13|590.93|589.13|590.93|589.13|0
1644495860000|2022-02-10 12:24:20|590.69|588.89|590.69|588.89|590.69|588.89|590.69|588.89|0
1644495870000|2022-02-10 12:24:30|590.93|589.13|590.93|589.13|590.93|589.13|590.93|589.13|0
1644495880000|2022-02-10 12:24:40|591.16|589.36|591.16|589.36|591.16|589.36|591.16|589.36|0
1644495920000|2022-02-10 12:25:20|590.92|589.12|591.04|589.24|591.04|589.24|590.92|589.12|0
1644495930000|2022-02-10 12:25:30|590.92|589.12|590.92|589.12|591.04|589.24|590.92|589.12|0
1644495940000|2022-02-10 12:25:40|590.46|588.66|590.46|588.66|590.46|588.66|590.46|588.66|0
1644495950000|2022-02-10 12:25:50|590.23|588.43|590.23|588.43|590.23|588.43|590.23|588.43|0
1644495960000|2022-02-10 12:26:00|590.46|588.66|590.46|588.66|590.46|588.66|590.46|588.66|0
1644495970000|2022-02-10 12:26:10|590.34|588.54|590.34|588.54|590.46|588.66|590.23|588.43|0
1644495980000|2022-02-10 12:26:20|590.23|588.43|590.23|588.43|590.23|588.43|590.23|588.43|0
1644495990000|2022-02-10 12:26:30|589.99|588.19|589.99|588.19|589.99|588.19|589.99|588.19|0
1644496000000|2022-02-10 12:26:40|589.76|587.96|589.76|587.96|589.76|587.96|589.76|587.96|0
1644496010000|2022-02-10 12:26:50|589.53|587.73|589.4|587.6|589.53|587.73|589.4|587.6|0
1644496020000|2022-02-10 12:27:00|589.53|587.73|589.53|587.73|589.53|587.73|589.53|587.73|0
1644496080000|2022-02-10 12:28:00|589.76|587.96|589.53|587.73|589.76|587.96|589.53|587.73|0
1644496090000|2022-02-10 12:28:10|589.76|587.96|589.76|587.96|589.76|587.96|589.76|587.96|0
1644496120000|2022-02-10 12:28:40|589.52|587.72|589.76|587.96|589.76|587.96|589.52|587.72|0
1644496130000|2022-02-10 12:28:50|589.64|587.84|589.64|587.84|589.64|587.84|589.64|587.84|0
1644496140000|2022-02-10 12:29:00|589.52|587.72|589.52|587.72|589.52|587.72|589.52|587.72|0
1644496150000|2022-02-10 12:29:10|589.64|587.84|589.76|587.96|589.76|587.96|589.52|587.72|0
1644496180000|2022-02-10 12:29:40|589.52|587.72|589.76|587.96|589.76|587.96|589.52|587.72|0
1644496200000|2022-02-10 12:30:00|589.99|588.19|589.76|587.96|589.99|588.19|589.76|587.96|0
1644496210000|2022-02-10 12:30:10|589.99|588.19|590.22|588.42|590.22|588.42|589.99|588.19|0
1644496220000|2022-02-10 12:30:20|589.99|588.19|590.22|588.42|590.22|588.42|589.99|588.19|0
1644496240000|2022-02-10 12:30:40|589.99|588.19|589.76|587.96|589.99|588.19|589.76|587.96|0
1644496260000|2022-02-10 12:31:00|589.52|587.72|589.52|587.72|589.52|587.72|589.52|587.72|0
1644496290000|2022-02-10 12:31:30|589.76|587.96|589.76|587.96|589.76|587.96|589.76|587.96|0
1644496300000|2022-02-10 12:31:40|589.52|587.72|589.52|587.72|589.52|587.72|589.52|587.72|0
1644496310000|2022-02-10 12:31:50|589.29|587.49|589.29|587.49|589.29|587.49|589.29|587.49|0
1644496320000|2022-02-10 12:32:00|589.52|587.72|589.29|587.49|589.52|587.72|589.29|587.49|0
1644496330000|2022-02-10 12:32:10|589.06|587.26|589.29|587.49|589.29|587.49|589.06|587.26|0
1644496340000|2022-02-10 12:32:20|589.06|587.26|589.52|587.72|589.52|587.72|589.06|587.26|0
1644496350000|2022-02-10 12:32:30|589.76|587.96|589.76|587.96|589.99|588.19|589.76|587.96|0
1644496360000|2022-02-10 12:32:40|589.52|587.72|589.52|587.72|589.76|587.96|589.52|587.72|0
1644496370000|2022-02-10 12:32:50|589.29|587.49|589.17|587.37|589.29|587.49|589.17|587.37|0
1644496380000|2022-02-10 12:33:00|589.29|587.49|588.82|587.02|589.29|587.49|588.82|587.02|0
1644496390000|2022-02-10 12:33:10|588.94|587.14|588.82|587.02|589.06|587.26|588.82|587.02|0
1644496400000|2022-02-10 12:33:20|589.06|587.26|589.06|587.26|589.06|587.26|589.06|587.26|0
1644496430000|2022-02-10 12:33:50|589.29|587.49|589.29|587.49|589.29|587.49|589.29|587.49|0
1644496440000|2022-02-10 12:34:00|589.17|587.37|589.17|587.37|589.29|587.49|589.17|587.37|0
1644496450000|2022-02-10 12:34:10|589.29|587.49|589.29|587.49|589.29|587.49|589.29|587.49|0
1644496480000|2022-02-10 12:34:40|589.75|587.95|589.52|587.72|589.75|587.95|589.52|587.72|0
1644496490000|2022-02-10 12:34:50|589.75|587.95|589.75|587.95|589.75|587.95|589.52|587.72|0
1644496500000|2022-02-10 12:35:00|589.52|587.72|589.52|587.72|589.52|587.72|589.52|587.72|0
1644496520000|2022-02-10 12:35:20|589.29|587.49|589.06|587.26|589.29|587.49|589.06|587.26|0
1644496540000|2022-02-10 12:35:40|589.17|587.37|589.06|587.26|589.17|587.37|589.06|587.26|0
1644496550000|2022-02-10 12:35:50|589.29|587.49|589.05|587.25|589.29|587.49|589.05|587.25|0
1644496560000|2022-02-10 12:36:00|589.17|587.37|589.17|587.37|589.17|587.37|589.17|587.37|0
1644496570000|2022-02-10 12:36:10|589.29|587.49|589.52|587.72|589.52|587.72|589.29|587.49|0
1644496580000|2022-02-10 12:36:20|589.75|587.95|589.52|587.72|589.75|587.95|589.52|587.72|0
1644496590000|2022-02-10 12:36:30|589.4|587.6|589.4|587.6|589.4|587.6|589.4|587.6|0
1644496600000|2022-02-10 12:36:40|589.52|587.72|589.52|587.72|589.52|587.72|589.52|587.72|0
1644496620000|2022-02-10 12:37:00|589.75|587.95|589.75|587.95|589.75|587.95|589.75|587.95|0
1644496630000|2022-02-10 12:37:10|589.63|587.83|589.52|587.72|589.63|587.83|589.52|587.72|0
1644496640000|2022-02-10 12:37:20|589.75|587.95|589.75|587.95|589.75|587.95|589.75|587.95|0
1644496670000|2022-02-10 12:37:50|589.99|588.19|589.99|588.19|589.99|588.19|589.99|588.19|0
1644496680000|2022-02-10 12:38:00|590.22|588.42|590.22|588.42|590.22|588.42|590.22|588.42|0
1644496700000|2022-02-10 12:38:20|590.45|588.65|589.99|588.19|590.45|588.65|589.99|588.19|0
1644496720000|2022-02-10 12:38:40|589.75|587.95|589.75|587.95|589.75|587.95|589.75|587.95|0
1644496730000|2022-02-10 12:38:50|589.99|588.19|589.99|588.19|589.99|588.19|589.99|588.19|0
1644496770000|2022-02-10 12:39:30|589.98|588.18|589.98|588.18|589.98|588.18|589.98|588.18|0
1644496790000|2022-02-10 12:39:50|589.75|587.95|589.75|587.95|589.75|587.95|589.75|587.95|0
1644496810000|2022-02-10 12:40:10|589.52|587.72|589.52|587.72|589.52|587.72|589.29|587.49|0
1644496830000|2022-02-10 12:40:30|589.29|587.49|589.29|587.49|589.29|587.49|589.29|587.49|0
1644496840000|2022-02-10 12:40:40|589.4|587.6|589.52|587.72|589.52|587.72|589.4|587.6|0
1644496850000|2022-02-10 12:40:50|589.75|587.95|589.75|587.95|589.75|587.95|589.75|587.95|0
1644496870000|2022-02-10 12:41:10|589.52|587.72|589.52|587.72|589.52|587.72|589.52|587.72|0
1644496890000|2022-02-10 12:41:30|589.28|587.48|589.28|587.48|589.28|587.48|589.28|587.48|0
1644496910000|2022-02-10 12:41:50|589.05|587.25|589.05|587.25|589.05|587.25|589.05|587.25|0
1644496920000|2022-02-10 12:42:00|589.28|587.48|589.05|587.25|589.28|587.48|589.05|587.25|0
1644496940000|2022-02-10 12:42:20|588.82|587.02|588.82|587.02|589.05|587.25|588.82|587.02|0
1644496950000|2022-02-10 12:42:30|589.05|587.25|589.05|587.25|589.05|587.25|589.05|587.25|0
1644496970000|2022-02-10 12:42:50|588.82|587.02|588.82|587.02|588.82|587.02|588.82|587.02|0
1644496980000|2022-02-10 12:43:00|589.05|587.25|589.05|587.25|589.05|587.25|589.05|587.25|0
1644497010000|2022-02-10 12:43:30|588.93|587.13|588.82|587.02|589.05|587.25|588.82|587.02|0
1644497040000|2022-02-10 12:44:00|588.93|587.13|588.82|587.02|588.93|587.13|588.82|587.02|0
1644497090000|2022-02-10 12:44:50|589.05|587.25|589.05|587.25|589.05|587.25|589.05|587.25|0
1644497100000|2022-02-10 12:45:00|588.82|587.02|588.82|587.02|588.82|587.02|588.82|587.02|0
1644497140000|2022-02-10 12:45:40|589.05|587.25|589.05|587.25|589.05|587.25|589.05|587.25|0
1644497180000|2022-02-10 12:46:20|589.28|587.48|589.28|587.48|589.28|587.48|589.28|587.48|0
1644497190000|2022-02-10 12:46:30|589.52|587.72|589.28|587.48|589.52|587.72|589.28|587.48|0
1644497200000|2022-02-10 12:46:40|589.16|587.36|589.16|587.36|589.16|587.36|589.16|587.36|0
1644497210000|2022-02-10 12:46:50|589.05|587.25|589.05|587.25|589.05|587.25|589.05|587.25|0
1644497220000|2022-02-10 12:47:00|589.28|587.48|589.28|587.48|589.28|587.48|589.28|587.48|0
1644497230000|2022-02-10 12:47:10|589.51|587.71|589.51|587.71|589.51|587.71|589.51|587.71|0
1644497240000|2022-02-10 12:47:20|589.75|587.95|589.75|587.95|589.75|587.95|589.75|587.95|0
1644497250000|2022-02-10 12:47:30|589.63|587.83|589.75|587.95|589.75|587.95|589.63|587.83|0
1644497270000|2022-02-10 12:47:50|589.92|588.12|589.92|588.12|589.92|588.12|589.92|588.12|0
1644497280000|2022-02-10 12:48:00|589.69|587.89|589.22|587.42|589.69|587.89|589.22|587.42|0
1644497290000|2022-02-10 12:48:10|589.46|587.66|589.46|587.66|589.46|587.66|589.46|587.66|0
1644497300000|2022-02-10 12:48:20|589.27|587.47|589.27|587.47|589.27|587.47|589.27|587.47|0
1644497330000|2022-02-10 12:48:50|589.14|587.34|589.03|587.23|589.14|587.34|589.03|587.23|0
1644497340000|2022-02-10 12:49:00|589.27|587.47|589.27|587.47|589.27|587.47|589.27|587.47|0
1644497360000|2022-02-10 12:49:20|589.03|587.23|588.8|587|589.03|587.23|588.8|587|0
1644497380000|2022-02-10 12:49:40|589.03|587.23|588.91|587.11|589.03|587.23|588.91|587.11|0
1644497390000|2022-02-10 12:49:50|589.03|587.23|589.03|587.23|589.03|587.23|589.03|587.23|0
1644497400000|2022-02-10 12:50:00|589.14|587.34|589.14|587.34|589.14|587.34|589.03|587.23|0
1644497410000|2022-02-10 12:50:10|589.27|587.47|589.03|587.23|589.27|587.47|589.03|587.23|0
1644497420000|2022-02-10 12:50:20|589.27|587.47|589.26|587.46|589.27|587.47|589.26|587.46|0
1644497440000|2022-02-10 12:50:40|589.5|587.7|589.26|587.46|589.5|587.7|589.26|587.46|0
1644497450000|2022-02-10 12:50:50|589.73|587.93|589.73|587.93|589.73|587.93|589.73|587.93|0
1644497460000|2022-02-10 12:51:00|589.96|588.16|590.08|588.28|590.08|588.28|589.96|588.16|0
1644497470000|2022-02-10 12:51:10|590.2|588.4|590.31|588.51|590.31|588.51|590.2|588.4|0
1644497480000|2022-02-10 12:51:20|590.2|588.4|590.2|588.4|590.2|588.4|590.2|588.4|0
1644497490000|2022-02-10 12:51:30|590.43|588.63|590.43|588.63|590.43|588.63|590.43|588.63|0
1644497520000|2022-02-10 12:52:00|590.66|588.86|590.43|588.63|590.66|588.86|590.43|588.63|0
1644497530000|2022-02-10 12:52:10|590.2|588.4|590.54|588.74|590.54|588.74|590.2|588.4|0
1644497540000|2022-02-10 12:52:20|590.43|588.63|590.66|588.86|590.66|588.86|590.43|588.63|0
1644497550000|2022-02-10 12:52:30|590.43|588.63|590.43|588.63|590.43|588.63|590.43|588.63|0
1644497570000|2022-02-10 12:52:50|590.2|588.4|590.2|588.4|590.2|588.4|590.2|588.4|0
1644497590000|2022-02-10 12:53:10|589.96|588.16|589.96|588.16|589.96|588.16|589.84|588.04|0
1644497600000|2022-02-10 12:53:20|589.84|588.04|589.5|587.7|589.96|588.16|589.5|587.7|0
1644497620000|2022-02-10 12:53:40|589.73|587.93|589.61|587.81|589.73|587.93|589.61|587.81|0
1644497630000|2022-02-10 12:53:50|589.73|587.93|589.73|587.93|589.73|587.93|589.5|587.7|0
1644497700000|2022-02-10 12:55:00|589.96|588.16|590.19|588.39|590.19|588.39|589.96|588.16|0
1644497710000|2022-02-10 12:55:10|590.31|588.51|590.43|588.63|590.43|588.63|590.31|588.51|0
1644497720000|2022-02-10 12:55:20|589.96|588.16|589.96|588.16|589.96|588.16|589.96|588.16|0
1644497730000|2022-02-10 12:55:30|590.43|588.63|590.54|588.74|590.66|588.86|590.43|588.63|0
1644497740000|2022-02-10 12:55:40|590.66|588.86|590.89|589.09|590.89|589.09|590.66|588.86|0
1644497750000|2022-02-10 12:55:50|590.77|588.97|590.89|589.09|590.89|589.09|590.66|588.86|0
1644497760000|2022-02-10 12:56:00|590.77|588.97|590.89|589.09|590.89|589.09|590.66|588.86|0
1644497770000|2022-02-10 12:56:10|591.01|589.21|591.13|589.33|591.13|589.33|591.01|589.21|0
1644497780000|2022-02-10 12:56:20|590.66|588.86|590.66|588.86|590.66|588.86|590.66|588.86|0
1644497790000|2022-02-10 12:56:30|590.43|588.63|590.43|588.63|590.43|588.63|590.43|588.63|0
1644497800000|2022-02-10 12:56:40|590.66|588.86|590.66|588.86|590.66|588.86|590.66|588.86|0
1644497810000|2022-02-10 12:56:50|590.43|588.63|590.43|588.63|590.66|588.86|590.43|588.63|0
1644497820000|2022-02-10 12:57:00|589.96|588.16|589.73|587.93|589.96|588.16|589.73|587.93|0
1644497830000|2022-02-10 12:57:10|589.49|587.69|589.49|587.69|589.49|587.69|589.49|587.69|0
1644497840000|2022-02-10 12:57:20|589.03|587.23|589.03|587.23|589.03|587.23|589.03|587.23|0
1644497850000|2022-02-10 12:57:30|588.91|587.11|588.91|587.11|589.03|587.23|588.91|587.11|0
1644497860000|2022-02-10 12:57:40|589.03|587.23|588.8|587|589.03|587.23|588.8|587|0
1644497880000|2022-02-10 12:58:00|588.79|586.99|588.79|586.99|588.79|586.99|588.79|586.99|0
1644497890000|2022-02-10 12:58:10|589.03|587.23|589.26|587.46|589.26|587.46|589.03|587.23|0
1644497900000|2022-02-10 12:58:20|589.03|587.23|589.26|587.46|589.26|587.46|589.03|587.23|0
1644497930000|2022-02-10 12:58:50|589.49|587.69|589.49|587.69|589.49|587.69|589.49|587.69|0
1644497940000|2022-02-10 12:59:00|589.73|587.93|589.73|587.93|589.73|587.93|589.73|587.93|0
1644497970000|2022-02-10 12:59:30|589.96|588.16|589.96|588.16|589.96|588.16|589.96|588.16|0
1644498000000|2022-02-10 13:00:00|590.43|588.63|590.66|588.86|590.66|588.86|590.42|588.62|0
1644498010000|2022-02-10 13:00:10|590.89|589.09|590.89|589.09|591.12|589.32|590.89|589.09|0
1644498020000|2022-02-10 13:00:20|590.66|588.86|590.42|588.62|590.66|588.86|590.42|588.62|0
1644498040000|2022-02-10 13:00:40|590.66|588.86|590.42|588.62|590.66|588.86|590.42|588.62|0
1644498060000|2022-02-10 13:01:00|589.96|588.16|589.96|588.16|589.96|588.16|589.96|588.16|0
1644498070000|2022-02-10 13:01:10|589.73|587.93|589.73|587.93|589.73|587.93|589.73|587.93|0
1644498080000|2022-02-10 13:01:20|589.96|588.16|589.96|588.16|589.96|588.16|589.96|588.16|0
1644498090000|2022-02-10 13:01:30|589.73|587.93|589.72|587.92|589.73|587.93|589.72|587.92|0
1644498100000|2022-02-10 13:01:40|589.96|588.16|589.96|588.16|589.96|588.16|589.96|588.16|0
1644498110000|2022-02-10 13:01:50|589.72|587.92|589.72|587.92|589.84|588.04|589.72|587.92|0
1644498120000|2022-02-10 13:02:00|589.49|587.69|589.72|587.92|589.72|587.92|589.49|587.69|0
1644498130000|2022-02-10 13:02:10|589.96|588.16|590.07|588.27|590.07|588.27|589.96|588.16|0
1644498140000|2022-02-10 13:02:20|590.19|588.39|590.19|588.39|590.19|588.39|590.19|588.39|0
1644498150000|2022-02-10 13:02:30|589.96|588.16|589.72|587.92|589.96|588.16|589.72|587.92|0
1644498160000|2022-02-10 13:02:40|589.96|588.16|589.96|588.16|589.96|588.16|589.72|587.92|0
1644498170000|2022-02-10 13:02:50|590.19|588.39|590.19|588.39|590.19|588.39|589.96|588.16|0
1644498180000|2022-02-10 13:03:00|590.42|588.62|590.19|588.39|590.42|588.62|590.19|588.39|0
1644498190000|2022-02-10 13:03:10|590.42|588.62|590.66|588.86|590.66|588.86|590.42|588.62|0
1644498200000|2022-02-10 13:03:20|590.89|589.09|590.66|588.86|590.89|589.09|590.66|588.86|0
1644498210000|2022-02-10 13:03:30|590.53|588.73|590.53|588.73|590.53|588.73|590.53|588.73|0
1644498220000|2022-02-10 13:03:40|590.42|588.62|590.42|588.62|590.42|588.62|590.42|588.62|0
1644498230000|2022-02-10 13:03:50|590.66|588.86|590.66|588.86|590.66|588.86|590.66|588.86|0
1644498260000|2022-02-10 13:04:20|590.89|589.09|590.66|588.86|590.89|589.09|590.66|588.86|0
1644498270000|2022-02-10 13:04:30|590.89|589.09|591.36|589.56|591.36|589.56|590.89|589.09|0
1644498280000|2022-02-10 13:04:40|591.59|589.79|592.29|590.49|592.29|590.49|591.59|589.79|0
1644498290000|2022-02-10 13:04:50|592.52|590.72|592.29|590.49|592.52|590.72|592.29|590.49|0
1644498300000|2022-02-10 13:05:00|592.52|590.72|592.29|590.49|592.52|590.72|592.29|590.49|0
1644498310000|2022-02-10 13:05:10|592.52|590.72|592.99|591.19|592.99|591.19|592.52|590.72|0
1644498320000|2022-02-10 13:05:20|593.22|591.42|593.69|591.89|593.69|591.89|593.22|591.42|0
1644498330000|2022-02-10 13:05:30|593.57|591.77|593.45|591.65|593.69|591.89|593.45|591.65|0
1644498340000|2022-02-10 13:05:40|593.22|591.42|593.69|591.89|593.69|591.89|593.22|591.42|0
1644498350000|2022-02-10 13:05:50|593.92|592.12|594.62|592.82|594.62|592.82|593.92|592.12|0
1644498360000|2022-02-10 13:06:00|594.85|593.05|595.32|593.52|595.32|593.52|594.85|593.05|0
1644498370000|2022-02-10 13:06:10|595.09|593.29|595.55|593.75|595.79|593.99|595.09|593.29|0
1644498380000|2022-02-10 13:06:20|595.32|593.52|595.09|593.29|595.32|593.52|595.09|593.29|0
1644498390000|2022-02-10 13:06:30|595.32|593.52|595.32|593.52|595.32|593.52|595.32|593.52|0
1644498400000|2022-02-10 13:06:40|595.55|593.75|596.02|594.22|596.02|594.22|595.55|593.75|0
1644498410000|2022-02-10 13:06:50|596.25|594.45|596.49|594.69|596.49|594.69|596.25|594.45|0
1644498420000|2022-02-10 13:07:00|596.72|594.92|595.55|593.75|596.72|594.92|595.55|593.75|0
1644498430000|2022-02-10 13:07:10|595.32|593.52|595.09|593.29|595.32|593.52|595.09|593.29|0
1644498440000|2022-02-10 13:07:20|594.85|593.05|594.62|592.82|594.85|593.05|594.62|592.82|0
1644498450000|2022-02-10 13:07:30|594.85|593.05|594.85|593.05|594.85|593.05|594.85|593.05|0
1644498460000|2022-02-10 13:07:40|595.09|593.29|595.32|593.52|595.32|593.52|595.09|593.29|0
1644498470000|2022-02-10 13:07:50|595.55|593.75|596.13|594.33|596.13|594.33|595.55|593.75|0
1644498480000|2022-02-10 13:08:00|596.25|594.45|595.79|593.99|596.25|594.45|595.79|593.99|0
1644498490000|2022-02-10 13:08:10|595.55|593.75|595.09|593.29|595.55|593.75|595.09|593.29|0
1644498500000|2022-02-10 13:08:20|595.32|593.52|595.09|593.29|595.32|593.52|595.09|593.29|0
1644498510000|2022-02-10 13:08:30|594.85|593.05|595.32|593.52|595.32|593.52|594.85|593.05|0
1644498520000|2022-02-10 13:08:40|595.55|593.75|595.79|593.99|595.79|593.99|595.55|593.75|0
1644498530000|2022-02-10 13:08:50|596.02|594.22|596.02|594.22|596.02|594.22|596.02|594.22|0
1644498540000|2022-02-10 13:09:00|596.25|594.45|596.25|594.45|596.25|594.45|596.25|594.45|0
1644498550000|2022-02-10 13:09:10|596.49|594.69|596.49|594.69|596.49|594.69|596.49|594.69|0
1644498560000|2022-02-10 13:09:20|596.25|594.45|596.25|594.45|596.49|594.69|596.25|594.45|0
1644498570000|2022-02-10 13:09:30|596.49|594.69|596.72|594.92|596.72|594.92|596.49|594.69|0
1644498580000|2022-02-10 13:09:40|596.49|594.69|596.72|594.92|596.72|594.92|596.25|594.45|0
1644498600000|2022-02-10 13:10:00|596.49|594.69|596.25|594.45|596.49|594.69|596.02|594.22|0
1644498610000|2022-02-10 13:10:10|596.02|594.22|596.02|594.22|596.25|594.45|596.02|594.22|0
1644498620000|2022-02-10 13:10:20|595.79|593.99|595.55|593.75|595.79|593.99|595.55|593.75|0
1644498630000|2022-02-10 13:10:30|595.32|593.52|594.85|593.05|595.32|593.52|594.85|593.05|0
1644498640000|2022-02-10 13:10:40|594.62|592.82|594.85|593.05|594.85|593.05|594.62|592.82|0
1644498650000|2022-02-10 13:10:50|594.62|592.82|594.38|592.58|594.62|592.82|594.38|592.58|0
1644498680000|2022-02-10 13:11:20|594.15|592.35|594.15|592.35|594.15|592.35|594.15|592.35|0
1644498700000|2022-02-10 13:11:40|593.92|592.12|594.38|592.58|594.38|592.58|593.92|592.12|0
1644498710000|2022-02-10 13:11:50|594.62|592.82|594.62|592.82|594.62|592.82|594.62|592.82|0
1644498720000|2022-02-10 13:12:00|594.5|592.7|594.62|592.82|594.62|592.82|594.38|592.58|0
1644498730000|2022-02-10 13:12:10|594.38|592.58|594.38|592.58|594.38|592.58|594.38|592.58|0
1644498740000|2022-02-10 13:12:20|594.62|592.82|594.38|592.58|594.62|592.82|594.38|592.58|0
1644498750000|2022-02-10 13:12:30|594.5|592.7|594.5|592.7|594.5|592.7|594.5|592.7|0
1644498760000|2022-02-10 13:12:40|594.38|592.58|593.92|592.12|594.38|592.58|593.92|592.12|0
1644498800000|2022-02-10 13:13:20|593.68|591.88|593.68|591.88|593.68|591.88|593.68|591.88|0
1644498820000|2022-02-10 13:13:40|593.45|591.65|593.22|591.42|593.45|591.65|593.22|591.42|0
1644498830000|2022-02-10 13:13:50|592.98|591.18|592.98|591.18|593.22|591.42|592.98|591.18|0
1644498840000|2022-02-10 13:14:00|593.22|591.42|592.98|591.18|593.22|591.42|592.98|591.18|0
1644498850000|2022-02-10 13:14:10|592.75|590.95|592.75|590.95|592.75|590.95|592.75|590.95|0
1644498880000|2022-02-10 13:14:40|592.86|591.06|592.98|591.18|592.98|591.18|592.86|591.06|0
1644498900000|2022-02-10 13:15:00|592.75|590.95|592.52|590.72|592.98|591.18|592.52|590.72|0
1644498910000|2022-02-10 13:15:10|592.75|590.95|592.75|590.95|592.75|590.95|592.75|590.95|0
1644498920000|2022-02-10 13:15:20|592.98|591.18|592.98|591.18|592.98|591.18|592.98|591.18|0
1644498940000|2022-02-10 13:15:40|592.75|590.95|592.75|590.95|592.75|590.95|592.75|590.95|0
1644498950000|2022-02-10 13:15:50|592.98|591.18|592.86|591.06|592.98|591.18|592.86|591.06|0
1644498960000|2022-02-10 13:16:00|592.75|590.95|592.51|590.71|592.75|590.95|592.51|590.71|0
1644498970000|2022-02-10 13:16:10|592.75|590.95|592.75|590.95|592.75|590.95|592.75|590.95|0
1644498980000|2022-02-10 13:16:20|592.98|591.18|592.98|591.18|592.98|591.18|592.98|591.18|0
1644498990000|2022-02-10 13:16:30|592.75|590.95|592.75|590.95|592.75|590.95|592.75|590.95|0
1644499000000|2022-02-10 13:16:40|592.98|591.18|592.75|590.95|592.98|591.18|592.75|590.95|0
1644499010000|2022-02-10 13:16:50|592.51|590.71|592.28|590.48|592.51|590.71|592.28|590.48|0
1644499020000|2022-02-10 13:17:00|592.05|590.25|592.28|590.48|592.51|590.71|592.05|590.25|0
1644499040000|2022-02-10 13:17:20|592.51|590.71|593.45|591.65|593.45|591.65|592.51|590.71|0
1644499050000|2022-02-10 13:17:30|593.68|591.88|593.45|591.65|593.68|591.88|593.45|591.65|0
1644499060000|2022-02-10 13:17:40|593.21|591.41|593.21|591.41|593.21|591.41|593.21|591.41|0
1644499070000|2022-02-10 13:17:50|592.98|591.18|592.75|590.95|592.98|591.18|592.75|590.95|0
1644499080000|2022-02-10 13:18:00|592.98|591.18|592.98|591.18|592.98|591.18|592.98|591.18|0
1644499090000|2022-02-10 13:18:10|592.75|590.95|592.75|590.95|592.75|590.95|592.75|590.95|0
1644499100000|2022-02-10 13:18:20|592.63|590.83|592.51|590.71|592.63|590.83|592.51|590.71|0
1644499110000|2022-02-10 13:18:30|592.28|590.48|592.05|590.25|592.51|590.71|592.05|590.25|0
1644499130000|2022-02-10 13:18:50|592.28|590.48|592.05|590.25|592.28|590.48|592.05|590.25|0
1644499140000|2022-02-10 13:19:00|592.28|590.48|592.05|590.25|592.28|590.48|592.05|590.25|0
1644499180000|2022-02-10 13:19:40|592.28|590.48|592.28|590.48|592.28|590.48|592.28|590.48|0
1644499190000|2022-02-10 13:19:50|592.05|590.25|592.05|590.25|592.05|590.25|592.05|590.25|0
1644499200000|2022-02-10 13:20:00|591.81|590.01|591.81|590.01|591.81|590.01|591.81|590.01|0
1644499230000|2022-02-10 13:20:30|591.58|589.78|591.58|589.78|591.58|589.78|591.58|589.78|0
1644499240000|2022-02-10 13:20:40|591.81|590.01|591.81|590.01|591.81|590.01|591.81|590.01|0
1644499250000|2022-02-10 13:20:50|592.05|590.25|592.28|590.48|592.28|590.48|592.05|590.25|0
1644499270000|2022-02-10 13:21:10|592.05|590.25|592.05|590.25|592.05|590.25|592.05|590.25|0
1644499280000|2022-02-10 13:21:20|591.81|590.01|592.05|590.25|592.05|590.25|591.81|590.01|0
1644499310000|2022-02-10 13:21:50|591.81|590.01|591.81|590.01|591.81|590.01|591.81|590.01|0
1644499320000|2022-02-10 13:22:00|591.58|589.78|591.58|589.78|591.58|589.78|591.58|589.78|0
1644499330000|2022-02-10 13:22:10|591.11|589.31|591.35|589.55|591.35|589.55|591.11|589.31|0
1644499340000|2022-02-10 13:22:20|591.11|589.31|591.11|589.31|591.11|589.31|591.11|589.31|0
1644499350000|2022-02-10 13:22:30|590.88|589.08|590.88|589.08|590.88|589.08|590.88|589.08|0
1644499360000|2022-02-10 13:22:40|590.65|588.85|590.65|588.85|590.65|588.85|590.65|588.85|0
1644499370000|2022-02-10 13:22:50|590.41|588.61|590.41|588.61|590.41|588.61|590.18|588.38|0
1644499380000|2022-02-10 13:23:00|590.52|588.72|590.41|588.61|590.52|588.72|590.41|588.61|0
1644499390000|2022-02-10 13:23:10|590.18|588.38|590.18|588.38|590.18|588.38|590.18|588.38|0
1644499400000|2022-02-10 13:23:20|589.95|588.15|589.95|588.15|589.95|588.15|589.95|588.15|0
1644499410000|2022-02-10 13:23:30|589.71|587.91|589.48|587.68|589.71|587.91|589.48|587.68|0
1644499430000|2022-02-10 13:23:50|589.71|587.91|589.25|587.45|589.71|587.91|589.25|587.45|0
1644499440000|2022-02-10 13:24:00|589.48|587.68|589.48|587.68|589.48|587.68|589.48|587.68|0
1644499450000|2022-02-10 13:24:10|589.71|587.91|589.95|588.15|590.18|588.38|589.71|587.91|0
1644499460000|2022-02-10 13:24:20|590.18|588.38|590.65|588.85|590.65|588.85|590.18|588.38|0
1644499470000|2022-02-10 13:24:30|590.64|588.84|590.64|588.84|590.88|589.08|590.64|588.84|0
1644499480000|2022-02-10 13:24:40|590.41|588.61|590.41|588.61|590.64|588.84|590.41|588.61|0
1644499490000|2022-02-10 13:24:50|590.64|588.84|590.64|588.84|590.76|588.96|590.64|588.84|0
1644499500000|2022-02-10 13:25:00|590.88|589.08|590.64|588.84|590.88|589.08|590.64|588.84|0
1644499510000|2022-02-10 13:25:10|590.88|589.08|590.64|588.84|590.88|589.08|590.64|588.84|0
1644499520000|2022-02-10 13:25:20|590.41|588.61|590.41|588.61|590.41|588.61|590.41|588.61|0
1644499530000|2022-02-10 13:25:30|590.64|588.84|590.18|588.38|590.64|588.84|590.18|588.38|0
1644499540000|2022-02-10 13:25:40|589.95|588.15|590.18|588.38|590.18|588.38|589.95|588.15|0
1644499560000|2022-02-10 13:26:00|590.64|588.84|590.64|588.84|590.64|588.84|590.64|588.84|0
1644499570000|2022-02-10 13:26:10|590.41|588.61|590.41|588.61|590.64|588.84|590.41|588.61|0
1644499580000|2022-02-10 13:26:20|590.18|588.38|590.18|588.38|590.18|588.38|590.18|588.38|0
1644499590000|2022-02-10 13:26:30|590.29|588.49|590.29|588.49|590.29|588.49|590.29|588.49|0
1644499600000|2022-02-10 13:26:40|590.41|588.61|590.41|588.61|590.41|588.61|590.41|588.61|0
1644499610000|2022-02-10 13:26:50|590.18|588.38|590.18|588.38|590.18|588.38|590.18|588.38|0
1644499630000|2022-02-10 13:27:10|589.94|588.14|589.94|588.14|589.94|588.14|589.94|588.14|0
1644499650000|2022-02-10 13:27:30|589.71|587.91|589.48|587.68|589.71|587.91|589.48|587.68|0
1644499660000|2022-02-10 13:27:40|589.36|587.56|589.36|587.56|589.36|587.56|589.36|587.56|0
1644499670000|2022-02-10 13:27:50|589.24|587.44|589.24|587.44|589.24|587.44|589.24|587.44|0
1644499690000|2022-02-10 13:28:10|589.48|587.68|589.48|587.68|589.48|587.68|589.24|587.44|0
1644499700000|2022-02-10 13:28:20|589.24|587.44|589.24|587.44|589.24|587.44|589.24|587.44|0
1644499720000|2022-02-10 13:28:40|589.48|587.68|589.48|587.68|589.48|587.68|589.48|587.68|0
1644499730000|2022-02-10 13:28:50|589.71|587.91|589.71|587.91|589.71|587.91|589.48|587.68|0
1644499740000|2022-02-10 13:29:00|589.82|588.02|590.29|588.49|590.29|588.49|589.82|588.02|0
1644499750000|2022-02-10 13:29:10|590.41|588.61|590.75|588.95|590.75|588.95|590.41|588.61|0
1644499760000|2022-02-10 13:29:20|590.99|589.19|590.88|589.08|590.99|589.19|590.88|589.08|0
1644499770000|2022-02-10 13:29:30|590.64|588.84|590.88|589.08|591.11|589.31|590.64|588.84|0
1644499780000|2022-02-10 13:29:40|590.99|589.19|590.99|589.19|590.99|589.19|590.99|589.19|0
1644499790000|2022-02-10 13:29:50|591.11|589.31|590.64|588.84|591.11|589.31|590.64|588.84|0
1644499800000|2022-02-10 13:30:00|590.88|589.08|587.85|586.05|590.88|589.08|587.85|586.05|0
1644499810000|2022-02-10 13:30:10|587.38|585.58|585.05|583.25|587.38|585.58|584.59|582.79|0
1644499820000|2022-02-10 13:30:20|584.59|582.79|582.96|581.16|584.59|582.79|582.96|581.16|0
1644499830000|2022-02-10 13:30:30|581.91|580.11|579.01|577.21|581.91|580.11|579.01|577.21|0
1644499840000|2022-02-10 13:30:40|579.35|577.55|581.56|579.76|582.03|580.23|579.35|577.55|0
1644499850000|2022-02-10 13:30:50|581.8|580|576.69|574.89|581.8|580|576.69|574.89|0
1644499860000|2022-02-10 13:31:00|574.84|573.04|574.37|572.57|575.07|573.27|574.37|572.57|0
1644499870000|2022-02-10 13:31:10|576.46|574.66|576.46|574.66|576.46|574.66|576.46|574.66|0
1644499880000|2022-02-10 13:31:20|574.6|572.8|571.59|569.79|574.6|572.8|571.59|569.79|0
1644499890000|2022-02-10 13:31:30|572.05|570.25|570.67|568.87|572.05|570.25|570.67|568.87|0
1644499900000|2022-02-10 13:31:40|571.13|569.33|571.36|569.56|571.36|569.56|570.67|568.87|0
1644499910000|2022-02-10 13:31:50|572.05|570.25|568.12|566.32|572.05|570.25|568|566.2|0
1644499920000|2022-02-10 13:32:00|567.89|566.09|566.27|564.47|567.89|566.09|566.27|564.47|0
1644499930000|2022-02-10 13:32:10|564.19|562.39|567.08|565.28|567.08|565.28|564.19|562.39|0
1644499940000|2022-02-10 13:32:20|568.35|566.55|565.12|563.32|568.35|566.55|565.12|563.32|0
1644499950000|2022-02-10 13:32:30|566.5|564.7|565.69|563.89|566.5|564.7|565.69|563.89|0
1644499960000|2022-02-10 13:32:40|566.15|564.35|563.96|562.16|566.15|564.35|563.96|562.16|0
1644499970000|2022-02-10 13:32:50|564.66|562.86|565.12|563.32|565.12|563.32|563.96|562.16|0
1644499980000|2022-02-10 13:33:00|566.27|564.47|565.12|563.32|566.27|564.47|564.66|562.86|0
1644499990000|2022-02-10 13:33:10|561.89|560.09|562.58|560.78|563.04|561.24|561.89|560.09|0
1644500000000|2022-02-10 13:33:20|562.81|561.01|562.81|561.01|563.73|561.93|562.81|561.01|0
1644500010000|2022-02-10 13:33:30|562.58|560.78|562.12|560.32|562.58|560.78|561.2|559.4|0
1644500020000|2022-02-10 13:33:40|560.96|559.16|559.58|557.78|560.96|559.16|559.58|557.78|0
1644500030000|2022-02-10 13:33:50|559.92|558.12|558.2|556.4|559.92|558.12|558.2|556.4|0
1644500040000|2022-02-10 13:34:00|557.74|555.94|557.97|556.17|557.97|556.17|556.82|555.02|0
1644500050000|2022-02-10 13:34:10|556.36|554.56|554.75|552.95|556.36|554.56|554.75|552.95|0
1644500060000|2022-02-10 13:34:20|555.44|553.64|555.09|553.29|555.9|554.1|554.75|552.95|0
1644500070000|2022-02-10 13:34:30|554.98|553.18|553.6|551.8|554.98|553.18|553.14|551.34|0
1644500080000|2022-02-10 13:34:40|553.83|552.03|554.98|553.18|555.21|553.41|553.83|552.03|0
1644500090000|2022-02-10 13:34:50|556.13|554.33|557.97|556.17|558.89|557.09|556.13|554.33|0
1644500100000|2022-02-10 13:35:00|556.93|555.13|558.43|556.63|558.43|556.63|556.24|554.44|0
1644500110000|2022-02-10 13:35:10|558.31|556.51|559.81|558.01|559.81|558.01|558.31|556.51|0
1644500120000|2022-02-10 13:35:20|559.92|558.12|560.38|558.58|560.38|558.58|559.69|557.89|0
1644500130000|2022-02-10 13:35:30|561.07|559.27|558.66|556.86|561.07|559.27|558.66|556.86|0
1644500140000|2022-02-10 13:35:40|558.2|556.4|557.74|555.94|559.12|557.32|557.74|555.94|0
1644500150000|2022-02-10 13:35:50|556.36|554.56|555.21|553.41|556.36|554.56|555.21|553.41|0
1644500160000|2022-02-10 13:36:00|554.98|553.18|552.91|551.11|554.98|553.18|552.91|551.11|0
1644500170000|2022-02-10 13:36:10|554.75|552.95|555.9|554.1|555.9|554.1|554.06|552.26|0
1644500180000|2022-02-10 13:36:20|556.59|554.79|558.54|556.74|558.54|556.74|556.59|554.79|0
1644500190000|2022-02-10 13:36:30|556.93|555.13|558.49|556.69|558.49|556.69|556.65|554.85|0
1644500200000|2022-02-10 13:36:40|558.95|557.15|556.34|554.54|558.95|557.15|556.34|554.54|0
1644500210000|2022-02-10 13:36:50|556.46|554.66|557.62|555.82|557.62|555.82|556.46|554.66|0
1644500220000|2022-02-10 13:37:00|556.23|554.43|558.42|556.62|558.42|556.62|556.23|554.43|0
1644500230000|2022-02-10 13:37:10|558.31|556.51|557.5|555.7|558.54|556.74|557.5|555.7|0
1644500240000|2022-02-10 13:37:20|557.39|555.59|557.85|556.05|559.58|557.78|557.16|555.36|0
1644500250000|2022-02-10 13:37:30|558.31|556.51|557.39|555.59|558.31|556.51|557.39|555.59|0
1644500260000|2022-02-10 13:37:40|557.04|555.24|558.08|556.28|558.08|556.28|556.92|555.12|0
1644500270000|2022-02-10 13:37:50|559.24|557.44|559.7|557.9|559.7|557.9|558.88|557.08|0
1644500280000|2022-02-10 13:38:00|559.24|557.44|560.39|558.59|560.86|559.06|559.24|557.44|0
1644500290000|2022-02-10 13:38:10|560.62|558.82|561.55|559.75|561.55|559.75|560.16|558.36|0
1644500300000|2022-02-10 13:38:20|558.77|556.97|557.39|555.59|559.24|557.44|557.39|555.59|0
1644500310000|2022-02-10 13:38:30|556.92|555.12|557.62|555.82|557.85|556.05|556.92|555.12|0
1644500320000|2022-02-10 13:38:40|558.54|556.74|560.5|558.7|560.5|558.7|558.54|556.74|0
1644500330000|2022-02-10 13:38:50|561.09|559.29|561.43|559.63|561.43|559.63|561.09|559.29|0
1644500340000|2022-02-10 13:39:00|560.5|558.7|562.01|560.21|562.01|560.21|560.5|558.7|0
1644500350000|2022-02-10 13:39:10|560.27|558.47|561.55|559.75|561.55|559.75|560.27|558.47|0
1644500360000|2022-02-10 13:39:20|562.01|560.21|562.01|560.21|562.71|560.91|562.01|560.21|0
1644500370000|2022-02-10 13:39:30|562.35|560.55|561.78|559.98|562.35|560.55|561.55|559.75|0
1644500380000|2022-02-10 13:39:40|561.55|559.75|561.09|559.29|561.55|559.75|560.62|558.82|0
1644500390000|2022-02-10 13:39:50|561.55|559.75|562.82|561.02|562.82|561.02|561.55|559.75|0
1644500400000|2022-02-10 13:40:00|563.63|561.83|562.24|560.44|563.63|561.83|562.24|560.44|0
1644500410000|2022-02-10 13:40:10|561.66|559.86|561.09|559.29|561.66|559.86|560.73|558.93|0
1644500420000|2022-02-10 13:40:20|559.47|557.67|559.23|557.43|559.7|557.9|559.23|557.43|0
1644500430000|2022-02-10 13:40:30|558.19|556.39|558.08|556.28|558.42|556.62|558.08|556.28|0
1644500440000|2022-02-10 13:40:40|557.62|555.82|558.77|556.97|559|557.2|557.62|555.82|0
1644500450000|2022-02-10 13:40:50|559.85|558.05|560.54|558.74|560.54|558.74|559.85|558.05|0
1644500460000|2022-02-10 13:41:00|561.23|559.43|561.92|560.12|561.92|560.12|560.54|558.74|0
1644500470000|2022-02-10 13:41:10|561.34|559.54|564.97|563.17|564.97|563.17|561.34|559.54|0
1644500480000|2022-02-10 13:41:20|564.52|562.72|563.83|562.03|564.52|562.72|563.6|561.8|0
1644500490000|2022-02-10 13:41:30|564.06|562.26|563.83|562.03|564.06|562.26|563.83|562.03|0
1644500500000|2022-02-10 13:41:40|563.14|561.34|562.91|561.11|563.14|561.34|562.56|560.76|0
1644500510000|2022-02-10 13:41:50|562.45|560.65|563.6|561.8|563.6|561.8|562.45|560.65|0
1644500520000|2022-02-10 13:42:00|563.14|561.34|562.91|561.11|563.83|562.03|562.91|561.11|0
1644500530000|2022-02-10 13:42:10|562.45|560.65|563.83|562.03|563.83|562.03|562.45|560.65|0
1644500540000|2022-02-10 13:42:20|564.06|562.26|563.37|561.57|564.06|562.26|563.37|561.57|0
1644500550000|2022-02-10 13:42:30|562.68|560.88|561.87|560.07|562.68|560.88|561.87|560.07|0
1644500560000|2022-02-10 13:42:40|561.76|559.96|562.22|560.42|562.22|560.42|561.53|559.73|0
1644500570000|2022-02-10 13:42:50|561.87|560.07|561.76|559.96|561.87|560.07|561.31|559.51|0
1644500580000|2022-02-10 13:43:00|561.99|560.19|561.99|560.19|562.68|560.88|561.99|560.19|0
1644500590000|2022-02-10 13:43:10|561.31|559.51|560.85|559.05|561.31|559.51|560.85|559.05|0
1644500600000|2022-02-10 13:43:20|560.62|558.82|560.39|558.59|560.62|558.82|559.93|558.13|0
1644500610000|2022-02-10 13:43:30|560.62|558.82|559.47|557.67|560.62|558.82|559.47|557.67|0
1644500620000|2022-02-10 13:43:40|558.79|556.99|558.79|556.99|558.79|556.99|558.56|556.76|0
1644500630000|2022-02-10 13:43:50|559.7|557.9|559.7|557.9|560.16|558.36|559.7|557.9|0
1644500640000|2022-02-10 13:44:00|558.33|556.53|558.21|556.41|558.33|556.53|557.87|556.07|0
1644500650000|2022-02-10 13:44:10|558.33|556.53|557.87|556.07|558.33|556.53|557.41|555.61|0
1644500660000|2022-02-10 13:44:20|557.29|555.49|556.27|554.47|557.29|555.49|556.27|554.47|0
1644500670000|2022-02-10 13:44:30|556.73|554.93|557.64|555.84|557.64|555.84|556.73|554.93|0
1644500680000|2022-02-10 13:44:40|557.87|556.07|559.01|557.21|559.01|557.21|557.87|556.07|0
1644500690000|2022-02-10 13:44:50|558.79|556.99|558.1|556.3|558.79|556.99|558.1|556.3|0
1644500700000|2022-02-10 13:45:00|557.87|556.07|558.33|556.53|558.33|556.53|556.73|554.93|0
1644500710000|2022-02-10 13:45:10|557.41|555.61|556.73|554.93|557.41|555.61|556.73|554.93|0
1644500720000|2022-02-10 13:45:20|556.5|554.7|557.07|555.27|557.41|555.61|556.5|554.7|0
1644500730000|2022-02-10 13:45:30|556.84|555.04|556.04|554.24|556.96|555.16|556.04|554.24|0
1644500740000|2022-02-10 13:45:40|556.96|555.16|555.81|554.01|556.96|555.16|555.81|554.01|0
1644500760000|2022-02-10 13:46:00|555.69|553.89|557.06|555.26|557.06|555.26|555.69|553.89|0
1644500770000|2022-02-10 13:46:10|557.18|555.38|558.1|556.3|558.1|556.3|557.18|555.38|0
1644500780000|2022-02-10 13:46:20|558.21|556.41|559.7|557.9|559.7|557.9|558.21|556.41|0
1644500790000|2022-02-10 13:46:30|559.24|557.44|556.95|555.15|559.24|557.44|556.95|555.15|0
1644500800000|2022-02-10 13:46:40|557.06|555.26|556.73|554.93|557.18|555.38|556.73|554.93|0
1644500810000|2022-02-10 13:46:50|556.95|555.15|555.35|553.55|556.95|555.15|555.35|553.55|0
1644500820000|2022-02-10 13:47:00|554.9|553.1|554.21|552.41|554.9|553.1|554.21|552.41|0
1644500830000|2022-02-10 13:47:10|553.3|551.5|552.84|551.04|553.64|551.84|552.84|551.04|0
1644500840000|2022-02-10 13:47:20|553.76|551.96|553.53|551.73|553.76|551.96|553.53|551.73|0
1644500850000|2022-02-10 13:47:30|553.64|551.84|554.21|552.41|554.21|552.41|553.64|551.84|0
1644500860000|2022-02-10 13:47:40|554.44|552.64|553.76|551.96|554.67|552.87|553.76|551.96|0
1644500870000|2022-02-10 13:47:50|553.41|551.61|553.98|552.18|553.98|552.18|553.41|551.61|0
1644500880000|2022-02-10 13:48:00|554.78|552.98|553.07|551.27|554.78|552.98|553.07|551.27|0
1644500890000|2022-02-10 13:48:10|552.61|550.81|553.98|552.18|553.98|552.18|552.61|550.81|0
1644500900000|2022-02-10 13:48:20|553.75|551.95|554.44|552.64|554.44|552.64|553.75|551.95|0
1644500910000|2022-02-10 13:48:30|553.98|552.18|554.44|552.64|554.44|552.64|553.98|552.18|0
1644500920000|2022-02-10 13:48:40|554.9|553.1|556.27|554.47|556.27|554.47|554.9|553.1|0
1644500930000|2022-02-10 13:48:50|556.72|554.92|556.72|554.92|556.72|554.92|556.5|554.7|0
1644500940000|2022-02-10 13:49:00|555.92|554.12|555.12|553.32|555.92|554.12|554.9|553.1|0
1644500950000|2022-02-10 13:49:10|554.67|552.87|556.27|554.47|556.27|554.47|554.67|552.87|0
1644500960000|2022-02-10 13:49:20|556.04|554.24|555.58|553.78|556.04|554.24|555.12|553.32|0
1644500970000|2022-02-10 13:49:30|555.35|553.55|553.98|552.18|555.35|553.55|553.98|552.18|0
1644500980000|2022-02-10 13:49:40|553.07|551.27|552.61|550.81|553.07|551.27|552.61|550.81|0
1644500990000|2022-02-10 13:49:50|552.16|550.36|552.04|550.24|552.16|550.36|551.93|550.13|0
1644501000000|2022-02-10 13:50:00|552.84|551.04|552.16|550.36|552.84|551.04|552.16|550.36|0
1644501010000|2022-02-10 13:50:10|551.24|549.44|551.93|550.13|551.93|550.13|551.24|549.44|0
1644501020000|2022-02-10 13:50:20|552.16|550.36|552.84|551.04|552.84|551.04|552.16|550.36|0
1644501030000|2022-02-10 13:50:30|552.95|551.15|551.93|550.13|552.95|551.15|551.93|550.13|0
1644501040000|2022-02-10 13:50:40|552.16|550.36|553.75|551.95|553.98|552.18|552.16|550.36|0
1644501050000|2022-02-10 13:50:50|553.98|552.18|554.67|552.87|554.67|552.87|553.98|552.18|0
1644501060000|2022-02-10 13:51:00|554.89|553.09|555.35|553.55|555.81|554.01|554.89|553.09|0
1644501070000|2022-02-10 13:51:10|555.69|553.89|556.04|554.24|556.04|554.24|555.12|553.32|0
1644501080000|2022-02-10 13:51:20|555.35|553.55|556.49|554.69|556.49|554.69|555.35|553.55|0
1644501090000|2022-02-10 13:51:30|556.27|554.47|556.04|554.24|556.27|554.47|556.04|554.24|0
1644501100000|2022-02-10 13:51:40|555.81|554.01|554.89|553.09|555.81|554.01|554.78|552.98|0
1644501110000|2022-02-10 13:51:50|554.67|552.87|554.67|552.87|554.89|553.09|554.67|552.87|0
1644501120000|2022-02-10 13:52:00|554.44|552.64|555.23|553.43|555.23|553.43|554.44|552.64|0
1644501130000|2022-02-10 13:52:10|555.12|553.32|555.92|554.12|556.72|554.92|555.12|553.32|0
1644501140000|2022-02-10 13:52:20|556.04|554.24|555.58|553.78|556.72|554.92|555.58|553.78|0
1644501150000|2022-02-10 13:52:30|555.23|553.43|555.35|553.55|555.69|553.89|555.12|553.32|0
1644501160000|2022-02-10 13:52:40|554.44|552.64|554.89|553.09|555.35|553.55|554.44|552.64|0
1644501170000|2022-02-10 13:52:50|554.67|552.87|555.58|553.78|555.58|553.78|554.21|552.41|0
1644501180000|2022-02-10 13:53:00|555.12|553.32|555.35|553.55|556.04|554.24|555.12|553.32|0
1644501190000|2022-02-10 13:53:10|555.12|553.32|553.63|551.83|555.12|553.32|553.63|551.83|0
1644501200000|2022-02-10 13:53:20|553.52|551.72|553.29|551.49|553.75|551.95|553.29|551.49|0
1644501210000|2022-02-10 13:53:30|553.52|551.72|552.38|550.58|553.52|551.72|552.38|550.58|0
1644501220000|2022-02-10 13:53:40|552.49|550.69|553.07|551.27|553.07|551.27|552.49|550.69|0
1644501230000|2022-02-10 13:53:50|553.63|551.83|553.52|551.72|553.63|551.83|553.29|551.49|0
1644501240000|2022-02-10 13:54:00|553.4|551.6|554.44|552.64|554.44|552.64|553.29|551.49|0
1644501250000|2022-02-10 13:54:10|555|553.2|554.44|552.64|555|553.2|554.44|552.64|0
1644501260000|2022-02-10 13:54:20|555.12|553.32|555.58|553.78|555.58|553.78|555.12|553.32|0
1644501270000|2022-02-10 13:54:30|555.23|553.43|555.12|553.32|555.23|553.43|555.12|553.32|0
1644501280000|2022-02-10 13:54:40|555.35|553.55|554.21|552.41|555.35|553.55|554.21|552.41|0
1644501290000|2022-02-10 13:54:50|554.44|552.64|553.75|551.95|554.44|552.64|553.75|551.95|0
1644501300000|2022-02-10 13:55:00|553.52|551.72|553.52|551.72|554.21|552.41|553.52|551.72|0
1644501310000|2022-02-10 13:55:10|553.75|551.95|554.89|553.09|554.89|553.09|553.75|551.95|0
1644501320000|2022-02-10 13:55:20|554.66|552.86|555.35|553.55|555.69|553.89|554.66|552.86|0
1644501330000|2022-02-10 13:55:30|555.58|553.78|556.03|554.23|556.49|554.69|555.58|553.78|0
1644501340000|2022-02-10 13:55:40|556.14|554.34|556.49|554.69|556.49|554.69|555.81|554.01|0
1644501350000|2022-02-10 13:55:50|556.26|554.46|556.49|554.69|556.72|554.92|556.26|554.46|0
1644501360000|2022-02-10 13:56:00|556.26|554.46|557.41|555.61|557.41|555.61|556.26|554.46|0
1644501370000|2022-02-10 13:56:10|556.95|555.15|556.14|554.34|556.95|555.15|555.58|553.78|0
1644501380000|2022-02-10 13:56:20|556.03|554.23|556.03|554.23|556.49|554.69|556.03|554.23|0
1644501390000|2022-02-10 13:56:30|556.26|554.46|556.72|554.92|556.72|554.92|556.26|554.46|0
1644501400000|2022-02-10 13:56:40|557.86|556.06|556.72|554.92|557.86|556.06|556.72|554.92|0
1644501410000|2022-02-10 13:56:50|556.49|554.69|556.26|554.46|556.49|554.69|556.26|554.46|0
1644501420000|2022-02-10 13:57:00|556.37|554.57|556.26|554.46|556.72|554.92|556.26|554.46|0
1644501430000|2022-02-10 13:57:10|556.72|554.92|557.06|555.26|557.06|555.26|556.49|554.69|0
1644501440000|2022-02-10 13:57:20|556.95|555.15|556.49|554.69|556.95|555.15|556.26|554.46|0
1644501450000|2022-02-10 13:57:30|556.14|554.34|557.4|555.6|557.4|555.6|556.14|554.34|0
1644501460000|2022-02-10 13:57:40|556.95|555.15|556.95|555.15|556.95|555.15|556.49|554.69|0
1644501470000|2022-02-10 13:57:50|556.72|554.92|556.95|555.15|556.95|555.15|556.72|554.92|0
1644501480000|2022-02-10 13:58:00|556.72|554.92|557.4|555.6|557.4|555.6|556.49|554.69|0
1644501490000|2022-02-10 13:58:10|557.18|555.38|556.95|555.15|557.18|555.38|556.95|555.15|0
1644501500000|2022-02-10 13:58:20|557.86|556.06|557.51|555.71|557.86|556.06|557.51|555.71|0
1644501510000|2022-02-10 13:58:30|557.4|555.6|557.4|555.6|557.4|555.6|557.18|555.38|0
1644501520000|2022-02-10 13:58:40|557.86|556.06|556.26|554.46|557.86|556.06|556.26|554.46|0
1644501530000|2022-02-10 13:58:50|556.49|554.69|556.49|554.69|556.49|554.69|556.26|554.46|0
1644501540000|2022-02-10 13:59:00|556.03|554.23|556.72|554.92|556.72|554.92|556.03|554.23|0
1644501550000|2022-02-10 13:59:10|556.49|554.69|555.12|553.32|556.49|554.69|555.12|553.32|0
1644501560000|2022-02-10 13:59:20|554.66|552.86|553.75|551.95|554.66|552.86|553.75|551.95|0
1644501570000|2022-02-10 13:59:30|553.98|552.18|554.66|552.86|555.12|553.32|553.98|552.18|0
1644501580000|2022-02-10 13:59:40|555.12|553.32|555.12|553.32|555.35|553.55|555.12|553.32|0
1644501590000|2022-02-10 13:59:50|554.66|552.86|554.2|552.4|554.89|553.09|554.2|552.4|0
1644501600000|2022-02-10 14:00:00|553.98|552.18|553.29|551.49|553.98|552.18|553.29|551.49|0
1644501610000|2022-02-10 14:00:10|553.52|551.72|552.61|550.81|553.52|551.72|552.61|550.81|0
1644501620000|2022-02-10 14:00:20|552.15|550.35|550.55|548.75|552.15|550.35|550.55|548.75|0
1644501630000|2022-02-10 14:00:30|551.01|549.21|551.24|549.44|551.24|549.44|551.01|549.21|0
1644501640000|2022-02-10 14:00:40|551.01|549.21|551.69|549.89|551.69|549.89|550.78|548.98|0
1644501650000|2022-02-10 14:00:50|551.24|549.44|551.46|549.66|551.46|549.66|551.01|549.21|0
1644501660000|2022-02-10 14:01:00|551.24|549.44|551.46|549.66|551.46|549.66|550.78|548.98|0
1644501670000|2022-02-10 14:01:10|550.55|548.75|549.87|548.07|551.01|549.21|549.87|548.07|0
1644501680000|2022-02-10 14:01:20|550.1|548.3|549.64|547.84|550.1|548.3|549.64|547.84|0
1644501690000|2022-02-10 14:01:30|549.18|547.38|548.27|546.47|549.18|547.38|548.27|546.47|0
1644501700000|2022-02-10 14:01:40|547.36|545.56|546.45|544.65|547.36|545.56|546.45|544.65|0
1644501710000|2022-02-10 14:01:50|546.1|544.3|546.22|544.42|546.22|544.42|545.77|543.97|0
1644501720000|2022-02-10 14:02:00|546.45|544.65|546|544.2|546.45|544.65|546|544.2|0
1644501730000|2022-02-10 14:02:10|545.54|543.74|544.4|542.6|545.54|543.74|544.4|542.6|0
1644501740000|2022-02-10 14:02:20|544.18|542.38|543.49|541.69|544.18|542.38|543.49|541.69|0
1644501750000|2022-02-10 14:02:30|544.18|542.38|544.18|542.38|544.18|542.38|544.18|542.38|0
1644501760000|2022-02-10 14:02:40|543.72|541.92|543.6|541.8|544.18|542.38|543.6|541.8|0
1644501770000|2022-02-10 14:02:50|543.27|541.47|543.27|541.47|543.72|541.92|543.27|541.47|0
1644501780000|2022-02-10 14:03:00|543.04|541.24|542.81|541.01|543.49|541.69|542.81|541.01|0
1644501790000|2022-02-10 14:03:10|542.58|540.78|543.04|541.24|543.04|541.24|542.58|540.78|0
1644501800000|2022-02-10 14:03:20|542.81|541.01|543.72|541.92|543.72|541.92|542.81|541.01|0
1644501810000|2022-02-10 14:03:30|543.49|541.69|544.28|542.48|544.4|542.6|543.49|541.69|0
1644501820000|2022-02-10 14:03:40|544.63|542.83|544.17|542.37|544.63|542.83|544.17|542.37|0
1644501830000|2022-02-10 14:03:50|544.28|542.48|542.36|540.56|544.28|542.48|542.36|540.56|0
1644501840000|2022-02-10 14:04:00|542.47|540.67|542.13|540.33|542.47|540.67|542.13|540.33|0
1644501850000|2022-02-10 14:04:10|541.67|539.87|542.36|540.56|542.36|540.56|541.45|539.65|0
1644501860000|2022-02-10 14:04:20|542.58|540.78|541.45|539.65|542.58|540.78|541.45|539.65|0
1644501870000|2022-02-10 14:04:30|541.22|539.42|541.33|539.53|541.33|539.53|541.22|539.42|0
1644501880000|2022-02-10 14:04:40|540.99|539.19|539.63|537.83|540.99|539.19|539.63|537.83|0
1644501890000|2022-02-10 14:04:50|539.29|537.49|540.54|538.74|540.54|538.74|539.29|537.49|0
1644501900000|2022-02-10 14:05:00|541.45|539.65|542.36|540.56|542.36|540.56|541.45|539.65|0
1644501910000|2022-02-10 14:05:10|543.26|541.46|543.95|542.15|543.95|542.15|543.26|541.46|0
1644501920000|2022-02-10 14:05:20|544.17|542.37|544.63|542.83|544.63|542.83|543.95|542.15|0
1644501930000|2022-02-10 14:05:30|543.95|542.15|543.95|542.15|543.95|542.15|543.26|541.46|0
1644501940000|2022-02-10 14:05:40|544.63|542.83|543.04|541.24|544.63|542.83|543.04|541.24|0
1644501950000|2022-02-10 14:05:50|542.69|540.89|543.04|541.24|543.04|541.24|542.35|540.55|0
1644501960000|2022-02-10 14:06:00|542.81|541.01|542.81|541.01|543.26|541.46|542.81|541.01|0
1644501970000|2022-02-10 14:06:10|541.9|540.1|541.9|540.1|541.9|540.1|541.45|539.65|0
1644501980000|2022-02-10 14:06:20|542.35|540.55|541.9|540.1|542.35|540.55|541.9|540.1|0
1644501990000|2022-02-10 14:06:30|542.01|540.21|543.26|541.46|543.72|541.92|542.01|540.21|0
1644502000000|2022-02-10 14:06:40|543.04|541.24|543.72|541.92|543.72|541.92|543.04|541.24|0
1644502010000|2022-02-10 14:06:50|543.95|542.15|543.29|541.49|543.95|542.15|543.29|541.49|0
1644502020000|2022-02-10 14:07:00|543.06|541.26|542.15|540.35|543.29|541.49|542.15|540.35|0
1644502030000|2022-02-10 14:07:10|541.92|540.12|541.92|540.12|542.83|541.03|541.92|540.12|0
1644502040000|2022-02-10 14:07:20|541.69|539.89|541.69|539.89|541.69|539.89|541.69|539.89|0
1644502050000|2022-02-10 14:07:30|542.6|540.8|542.48|540.68|543.06|541.26|542.48|540.68|0
1644502060000|2022-02-10 14:07:40|543.06|541.26|542.15|540.35|543.06|541.26|542.15|540.35|0
1644502070000|2022-02-10 14:07:50|541.8|540|540.79|538.99|541.8|540|540.79|538.99|0
1644502080000|2022-02-10 14:08:00|540.33|538.53|542.15|540.35|542.15|540.35|540.33|538.53|0
1644502090000|2022-02-10 14:08:10|542.26|540.46|542.03|540.23|542.26|540.46|541.58|539.78|0
1644502100000|2022-02-10 14:08:20|541.81|540.01|541.47|539.67|541.81|540.01|541.47|539.67|0
1644502110000|2022-02-10 14:08:30|541.92|540.12|542.15|540.35|542.15|540.35|541.7|539.9|0
1644502120000|2022-02-10 14:08:40|541.47|539.67|541.02|539.22|541.7|539.9|541.02|539.22|0
1644502130000|2022-02-10 14:08:50|540.79|538.99|541.47|539.67|541.47|539.67|540.56|538.76|0
1644502140000|2022-02-10 14:09:00|541.24|539.44|538.74|536.94|541.24|539.44|538.74|536.94|0
1644502150000|2022-02-10 14:09:10|538.52|536.72|538.52|536.72|538.74|536.94|538.4|536.6|0
1644502160000|2022-02-10 14:09:20|537.95|536.15|536.85|535.05|538.52|536.72|536.85|535.05|0
1644502170000|2022-02-10 14:09:30|537.08|535.28|537.08|535.28|537.08|535.28|536.63|534.83|0
1644502180000|2022-02-10 14:09:40|536.85|535.05|538.22|536.42|538.22|536.42|536.85|535.05|0
1644502190000|2022-02-10 14:09:50|538.78|536.98|538.9|537.1|538.9|537.1|538.22|536.42|0
1644502200000|2022-02-10 14:10:00|538.44|536.64|537.08|535.28|538.67|536.87|537.08|535.28|0
1644502210000|2022-02-10 14:10:10|537.31|535.51|537.99|536.19|537.99|536.19|537.31|535.51|0
1644502220000|2022-02-10 14:10:20|538.22|536.42|537.08|535.28|538.22|536.42|537.08|535.28|0
1644502230000|2022-02-10 14:10:30|536.4|534.6|534.81|533.01|536.4|534.6|534.81|533.01|0
1644502240000|2022-02-10 14:10:40|535.15|533.35|534.81|533.01|535.15|533.35|534.69|532.89|0
1644502250000|2022-02-10 14:10:50|534.58|532.78|536.19|534.39|536.19|534.39|534.58|532.78|0
1644502260000|2022-02-10 14:11:00|536.87|535.07|536.64|534.84|536.87|535.07|536.64|534.84|0
1644502270000|2022-02-10 14:11:10|536.19|534.39|536.42|534.62|536.87|535.07|536.19|534.39|0
1644502280000|2022-02-10 14:11:20|536.64|534.84|536.98|535.18|537.1|535.3|536.64|534.84|0
1644502290000|2022-02-10 14:11:30|537.32|535.52|538.46|536.66|538.68|536.88|537.32|535.52|0
1644502300000|2022-02-10 14:11:40|538.23|536.43|538.68|536.88|538.68|536.88|538.23|536.43|0
1644502310000|2022-02-10 14:11:50|538.91|537.11|538.68|536.88|538.91|537.11|538.46|536.66|0
1644502320000|2022-02-10 14:12:00|539.02|537.22|539.14|537.34|539.14|537.34|538.68|536.88|0
1644502330000|2022-02-10 14:12:10|539.59|537.79|539.93|538.13|540.04|538.24|539.59|537.79|0
1644502340000|2022-02-10 14:12:20|540.04|538.24|540.27|538.47|540.27|538.47|539.93|538.13|0
1644502350000|2022-02-10 14:12:30|540.38|538.58|540.73|538.93|540.73|538.93|540.38|538.58|0
1644502360000|2022-02-10 14:12:40|540.5|538.7|540.72|538.92|540.72|538.92|540.5|538.7|0
1644502370000|2022-02-10 14:12:50|540.5|538.7|540.04|538.24|540.5|538.7|540.04|538.24|0
1644502380000|2022-02-10 14:13:00|540.27|538.47|539.59|537.79|540.27|538.47|539.59|537.79|0
1644502390000|2022-02-10 14:13:10|539.36|537.56|539.36|537.56|539.36|537.56|539.14|537.34|0
1644502400000|2022-02-10 14:13:20|539.59|537.79|539.24|537.44|539.59|537.79|538.91|537.11|0
1644502410000|2022-02-10 14:13:30|539.36|537.56|538.91|537.11|539.36|537.56|538.68|536.88|0
1644502420000|2022-02-10 14:13:40|538.68|536.88|538|536.2|538.68|536.88|538|536.2|0
1644502430000|2022-02-10 14:13:50|538.46|536.66|538.79|536.99|539.14|537.34|538.46|536.66|0
1644502440000|2022-02-10 14:14:00|538.45|536.65|537.32|535.52|538.45|536.65|537.09|535.29|0
1644502450000|2022-02-10 14:14:10|536.64|534.84|536.19|534.39|536.64|534.84|536.19|534.39|0
1644502460000|2022-02-10 14:14:20|535.51|533.71|534.38|532.58|535.51|533.71|534.38|532.58|0
1644502470000|2022-02-10 14:14:30|534.6|532.8|534.38|532.58|534.6|532.8|534.38|532.58|0
1644502480000|2022-02-10 14:14:40|534.26|532.46|534.15|532.35|534.26|532.46|533.47|531.67|0
1644502490000|2022-02-10 14:14:50|534.94|533.14|536.41|534.61|536.64|534.84|534.94|533.14|0
1644502500000|2022-02-10 14:15:00|536.64|534.84|537.32|535.52|537.32|535.52|536.64|534.84|0
1644502510000|2022-02-10 14:15:10|536.41|534.61|537.55|535.75|537.55|535.75|536.41|534.61|0
1644502520000|2022-02-10 14:15:20|537.09|535.29|537.55|535.75|537.66|535.86|537.09|535.29|0
1644502530000|2022-02-10 14:15:30|538|536.2|538.45|536.65|538.45|536.65|538|536.2|0
1644502540000|2022-02-10 14:15:40|538.23|536.43|539.13|537.33|539.13|537.33|538.23|536.43|0
1644502550000|2022-02-10 14:15:50|538.91|537.11|539.13|537.33|539.13|537.33|538.91|537.11|0
1644502560000|2022-02-10 14:16:00|539.02|537.22|538.68|536.88|539.02|537.22|538.45|536.65|0
1644502570000|2022-02-10 14:16:10|538.45|536.65|538.91|537.11|539.13|537.33|538.45|536.65|0
1644502580000|2022-02-10 14:16:20|539.13|537.33|538.56|536.76|539.59|537.79|538.56|536.76|0
1644502590000|2022-02-10 14:16:30|538.91|537.11|539.13|537.33|539.13|537.33|538.91|537.11|0
1644502600000|2022-02-10 14:16:40|539.36|537.56|539.81|538.01|540.04|538.24|539.36|537.56|0
1644502610000|2022-02-10 14:16:50|539.92|538.12|540.5|538.7|540.5|538.7|539.92|538.12|0
1644502620000|2022-02-10 14:17:00|540.27|538.47|540.27|538.47|540.5|538.7|540.27|538.47|0
1644502630000|2022-02-10 14:17:10|539.59|537.79|539.59|537.79|539.81|538.01|539.59|537.79|0
1644502640000|2022-02-10 14:17:20|539.36|537.56|538.91|537.11|539.36|537.56|538.91|537.11|0
1644502650000|2022-02-10 14:17:30|538.79|536.99|540.49|538.69|540.49|538.69|538.79|536.99|0
1644502660000|2022-02-10 14:17:40|540.27|538.47|540.04|538.24|540.27|538.47|540.04|538.24|0
1644502670000|2022-02-10 14:17:50|539.59|537.79|539.59|537.79|539.59|537.79|539.47|537.67|0
1644502680000|2022-02-10 14:18:00|539.81|538.01|540.27|538.47|540.49|538.69|539.81|538.01|0
1644502690000|2022-02-10 14:18:10|539.81|538.01|539.81|538.01|539.81|538.01|539.81|538.01|0
1644502700000|2022-02-10 14:18:20|540.04|538.24|539.36|537.56|540.04|538.24|539.36|537.56|0
1644502710000|2022-02-10 14:18:30|539.59|537.79|540.15|538.35|540.15|538.35|539.59|537.79|0
1644502720000|2022-02-10 14:18:40|540.04|538.24|539.59|537.79|540.04|538.24|539.59|537.79|0
1644502730000|2022-02-10 14:18:50|539.13|537.33|539.36|537.56|539.36|537.56|538.91|537.11|0
1644502740000|2022-02-10 14:19:00|539.01|537.21|539.81|538.01|540.04|538.24|539.01|537.21|0
1644502750000|2022-02-10 14:19:10|539.59|537.79|540.15|538.35|540.72|538.92|539.59|537.79|0
1644502760000|2022-02-10 14:19:20|540.49|538.69|540.95|539.15|540.95|539.15|540.49|538.69|0
1644502770000|2022-02-10 14:19:30|540.72|538.92|540.72|538.92|540.95|539.15|540.72|538.92|0
1644502780000|2022-02-10 14:19:40|540.95|539.15|540.49|538.69|540.95|539.15|540.49|538.69|0
1644502790000|2022-02-10 14:19:50|540.38|538.58|539.92|538.12|540.38|538.58|539.92|538.12|0
1644502800000|2022-02-10 14:20:00|540.04|538.24|539.36|537.56|540.04|538.24|539.36|537.56|0
1644502810000|2022-02-10 14:20:10|539.59|537.79|539.58|537.78|540.04|538.24|539.58|537.78|0
1644502820000|2022-02-10 14:20:20|539.81|538.01|540.49|538.69|540.49|538.69|539.81|538.01|0
1644502830000|2022-02-10 14:20:30|540.72|538.92|540.49|538.69|540.72|538.92|540.49|538.69|0
1644502840000|2022-02-10 14:20:40|540.27|538.47|540.04|538.24|540.37|538.57|540.04|538.24|0
1644502850000|2022-02-10 14:20:50|540.27|538.47|540.04|538.24|540.27|538.47|540.04|538.24|0
1644502860000|2022-02-10 14:21:00|539.81|538.01|539.36|537.56|539.81|538.01|539.36|537.56|0
1644502870000|2022-02-10 14:21:10|538.45|536.65|538.45|536.65|538.45|536.65|538.22|536.42|0
1644502880000|2022-02-10 14:21:20|538|536.2|538.45|536.65|538.45|536.65|538|536.2|0
1644502890000|2022-02-10 14:21:30|538.22|536.42|538.22|536.42|538.45|536.65|538.22|536.42|0
1644502900000|2022-02-10 14:21:40|537.54|535.74|537.54|535.74|538|536.2|537.54|535.74|0
1644502910000|2022-02-10 14:21:50|537.32|535.52|537.09|535.29|537.32|535.52|537.09|535.29|0
1644502920000|2022-02-10 14:22:00|537.54|535.74|538|536.2|538|536.2|537.54|535.74|0
1644502930000|2022-02-10 14:22:10|537.77|535.97|538.9|537.1|538.9|537.1|537.77|535.97|0
1644502940000|2022-02-10 14:22:20|538.68|536.88|538.68|536.88|538.68|536.88|538.45|536.65|0
1644502950000|2022-02-10 14:22:30|538.45|536.65|539.13|537.33|539.13|537.33|538.45|536.65|0
1644502960000|2022-02-10 14:22:40|538.9|537.1|538.9|537.1|538.9|537.1|538.56|536.76|0
1644502970000|2022-02-10 14:22:50|538.68|536.88|539.58|537.78|539.58|537.78|538.68|536.88|0
1644502980000|2022-02-10 14:23:00|539.36|537.56|538.78|536.98|539.36|537.56|538.68|536.88|0
1644502990000|2022-02-10 14:23:10|538.68|536.88|539.13|537.33|539.13|537.33|538.45|536.65|0
1644503000000|2022-02-10 14:23:20|539.58|537.78|539.46|537.66|539.58|537.78|539.36|537.56|0
1644503010000|2022-02-10 14:23:30|539.36|537.56|538.68|536.88|539.36|537.56|538.68|536.88|0
1644503020000|2022-02-10 14:23:40|538.9|537.1|539.13|537.33|539.13|537.33|538.9|537.1|0
1644503030000|2022-02-10 14:23:50|539.81|538.01|540.26|538.46|540.26|538.46|539.58|537.78|0
1644503040000|2022-02-10 14:24:00|540.49|538.69|540.04|538.24|540.49|538.69|540.04|538.24|0
1644503050000|2022-02-10 14:24:10|540.49|538.69|540.26|538.46|540.49|538.69|540.26|538.46|0
1644503060000|2022-02-10 14:24:20|540.49|538.69|540.49|538.69|540.49|538.69|540.26|538.46|0
1644503070000|2022-02-10 14:24:30|540.37|538.57|540.49|538.69|540.49|538.69|540.37|538.57|0
1644503080000|2022-02-10 14:24:40|540.26|538.46|540.26|538.46|540.26|538.46|540.04|538.24|0
1644503090000|2022-02-10 14:24:50|539.35|537.55|539.58|537.78|539.81|538.01|539.35|537.55|0
1644503100000|2022-02-10 14:25:00|539.35|537.55|541.85|540.05|541.85|540.05|539.35|537.55|0
1644503110000|2022-02-10 14:25:10|540.94|539.14|540.94|539.14|540.94|539.14|540.49|538.69|0
1644503120000|2022-02-10 14:25:20|540.72|538.92|540.72|538.92|540.72|538.92|540.26|538.46|0
1644503130000|2022-02-10 14:25:30|540.26|538.46|539.81|538.01|540.49|538.69|539.81|538.01|0
1644503140000|2022-02-10 14:25:40|539.13|537.33|539.13|537.33|539.13|537.33|539.13|537.33|0
1644503150000|2022-02-10 14:25:50|539.24|537.44|537.99|536.19|539.24|537.44|537.99|536.19|0
1644503160000|2022-02-10 14:26:00|538.22|536.42|537.31|535.51|538.22|536.42|537.09|535.29|0
1644503170000|2022-02-10 14:26:10|537.54|535.74|537.54|535.74|537.54|535.74|537.09|535.29|0
1644503180000|2022-02-10 14:26:20|538.33|536.53|538.1|536.3|538.45|536.65|538.1|536.3|0
1644503190000|2022-02-10 14:26:30|538.22|536.42|537.99|536.19|538.22|536.42|537.99|536.19|0
1644503200000|2022-02-10 14:26:40|538.1|536.3|538.67|536.87|538.67|536.87|537.77|535.97|0
1644503210000|2022-02-10 14:26:50|538.9|537.1|538.78|536.98|539.13|537.33|538.78|536.98|0
1644503220000|2022-02-10 14:27:00|538.45|536.65|538.55|536.75|538.55|536.75|538.45|536.65|0
1644503230000|2022-02-10 14:27:10|539.13|537.33|539.35|537.55|539.35|537.55|538.67|536.87|0
1644503240000|2022-02-10 14:27:20|538.78|536.98|538.9|537.1|538.9|537.1|538.78|536.98|0
1644503250000|2022-02-10 14:27:30|538.67|536.87|537.77|535.97|538.67|536.87|537.77|535.97|0
1644503260000|2022-02-10 14:27:40|537.31|535.51|537.31|535.51|537.31|535.51|537.09|535.29|0
1644503270000|2022-02-10 14:27:50|537.08|535.28|537.76|535.96|537.77|535.97|536.97|535.17|0
1644503280000|2022-02-10 14:28:00|537.31|535.51|536.86|535.06|537.31|535.51|536.74|534.94|0
1644503290000|2022-02-10 14:28:10|537.31|535.51|537.08|535.28|537.31|535.51|537.08|535.28|0
1644503300000|2022-02-10 14:28:20|537.31|535.51|536.97|535.17|537.54|535.74|536.97|535.17|0
1644503310000|2022-02-10 14:28:30|536.86|535.06|536.86|535.06|537.31|535.51|536.86|535.06|0
1644503320000|2022-02-10 14:28:40|536.74|534.94|536.4|534.6|536.74|534.94|536.4|534.6|0
1644503330000|2022-02-10 14:28:50|536.63|534.83|536.4|534.6|536.63|534.83|536.4|534.6|0
1644503340000|2022-02-10 14:29:00|536.18|534.38|537.54|535.74|537.54|535.74|536.18|534.38|0
1644503350000|2022-02-10 14:29:10|537.31|535.51|537.76|535.96|537.76|535.96|537.31|535.51|0
1644503360000|2022-02-10 14:29:20|537.54|535.74|537.76|535.96|537.99|536.19|537.54|535.74|0
1644503370000|2022-02-10 14:29:30|537.08|535.28|537.08|535.28|537.31|535.51|537.08|535.28|0
1644503380000|2022-02-10 14:29:40|536.86|535.06|536.86|535.06|536.86|535.06|536.63|534.83|0
1644503390000|2022-02-10 14:29:50|536.18|534.38|537.76|535.96|537.76|535.96|536.18|534.38|0
1644503400000|2022-02-10 14:30:00|537.99|536.19|539.35|537.55|539.35|537.55|537.99|536.19|0
1644503410000|2022-02-10 14:30:10|539.58|537.78|541.85|540.05|541.85|540.05|539.58|537.78|0
1644503420000|2022-02-10 14:30:20|542.3|540.5|542.3|540.5|542.53|540.73|541.39|539.59|0
1644503430000|2022-02-10 14:30:30|541.17|539.37|541.17|539.37|541.62|539.82|540.71|538.91|0
1644503440000|2022-02-10 14:30:40|540.94|539.14|541.17|539.37|541.17|539.37|540.03|538.23|0
1644503450000|2022-02-10 14:30:50|541.39|539.59|541.85|540.05|542.08|540.28|541.17|539.37|0
1644503460000|2022-02-10 14:31:00|542.98|541.18|543.21|541.41|544.35|542.55|542.53|540.73|0
1644503470000|2022-02-10 14:31:10|544.12|542.32|545.03|543.23|545.03|543.23|543.44|541.64|0
1644503480000|2022-02-10 14:31:20|543.89|542.09|543.67|541.87|544.58|542.78|543.67|541.87|0
1644503490000|2022-02-10 14:31:30|545.26|543.46|545.49|543.69|545.49|543.69|544.8|543|0
1644503500000|2022-02-10 14:31:40|545.03|543.23|546.4|544.6|546.4|544.6|544.91|543.11|0
1644503510000|2022-02-10 14:31:50|546.28|544.48|545.94|544.14|546.4|544.6|545.94|544.14|0
1644503520000|2022-02-10 14:32:00|546.17|544.37|544.35|542.55|546.17|544.37|544.35|542.55|0
1644503530000|2022-02-10 14:32:10|545.03|543.23|543.44|541.64|545.03|543.23|543.44|541.64|0
1644503540000|2022-02-10 14:32:20|544.35|542.55|544.8|543|545.26|543.46|544.35|542.55|0
1644503550000|2022-02-10 14:32:30|544.68|542.88|545.48|543.68|545.48|543.68|544.12|542.32|0
1644503560000|2022-02-10 14:32:40|545.94|544.14|546.17|544.37|546.62|544.82|545.94|544.14|0
1644503570000|2022-02-10 14:32:50|547.08|545.28|547.99|546.19|548.22|546.42|547.08|545.28|0
1644503580000|2022-02-10 14:33:00|547.76|545.96|546.39|544.59|547.99|546.19|546.39|544.59|0
1644503590000|2022-02-10 14:33:10|547.31|545.51|548.9|547.1|548.9|547.1|547.31|545.51|0
1644503600000|2022-02-10 14:33:20|549.13|547.33|548.44|546.64|549.13|547.33|547.76|545.96|0
1644503610000|2022-02-10 14:33:30|547.76|545.96|547.53|545.73|547.76|545.96|547.53|545.73|0
1644503620000|2022-02-10 14:33:40|547.08|545.28|547.99|546.19|547.99|546.19|547.08|545.28|0
1644503630000|2022-02-10 14:33:50|547.08|545.28|547.3|545.5|547.3|545.5|546.85|545.05|0
1644503640000|2022-02-10 14:34:00|547.53|545.73|545.94|544.14|547.53|545.73|545.26|543.46|0
1644503650000|2022-02-10 14:34:10|546.17|544.37|544.8|543|546.17|544.37|544.8|543|0
1644503660000|2022-02-10 14:34:20|545.48|543.68|545.82|544.02|545.82|544.02|545.03|543.23|0
1644503670000|2022-02-10 14:34:30|545.48|543.68|545.94|544.14|545.94|544.14|545.03|543.23|0
1644503680000|2022-02-10 14:34:40|546.17|544.37|547.76|545.96|547.76|545.96|545.94|544.14|0
1644503690000|2022-02-10 14:34:50|547.08|545.28|547.76|545.96|547.76|545.96|547.08|545.28|0
1644503700000|2022-02-10 14:35:00|546.62|544.82|548.22|546.42|548.67|546.87|546.62|544.82|0
1644503710000|2022-02-10 14:35:10|547.3|545.5|547.53|545.73|547.76|545.96|547.3|545.5|0
1644503720000|2022-02-10 14:35:20|546.62|544.82|546.62|544.82|547.08|545.28|546.27|544.47|0
1644503730000|2022-02-10 14:35:30|546.85|545.05|545.71|543.91|546.85|545.05|545.48|543.68|0
1644503740000|2022-02-10 14:35:40|546.85|545.05|547.08|545.28|547.53|545.73|546.85|545.05|0
1644503750000|2022-02-10 14:35:50|547.76|545.96|548.67|546.87|548.67|546.87|547.76|545.96|0
1644503760000|2022-02-10 14:36:00|548.9|547.1|550.49|548.69|551.41|549.61|548.9|547.1|0
1644503770000|2022-02-10 14:36:10|551.41|549.61|550.95|549.15|551.63|549.83|550.49|548.69|0
1644503780000|2022-02-10 14:36:20|550.72|548.92|551.86|550.06|551.86|550.06|550.72|548.92|0
1644503790000|2022-02-10 14:36:30|551.63|549.83|551.41|549.61|552.09|550.29|551.41|549.61|0
1644503800000|2022-02-10 14:36:40|550.04|548.24|549.46|547.66|550.04|548.24|549.46|547.66|0
1644503810000|2022-02-10 14:36:50|549.58|547.78|550.95|549.15|550.95|549.15|549.35|547.55|0
1644503820000|2022-02-10 14:37:00|552.32|550.52|552.77|550.97|553|551.2|552.32|550.52|0
1644503830000|2022-02-10 14:37:10|553|551.2|551.86|550.06|553|551.2|551.86|550.06|0
1644503840000|2022-02-10 14:37:20|551.63|549.83|551.86|550.06|551.97|550.17|551.63|549.83|0
1644503850000|2022-02-10 14:37:30|552.77|550.97|553|551.2|553.23|551.43|552.77|550.97|0
1644503860000|2022-02-10 14:37:40|553.23|551.43|553.8|552|553.92|552.12|553.23|551.43|0
1644503870000|2022-02-10 14:37:50|554.03|552.23|554.37|552.57|554.37|552.57|554.03|552.23|0
1644503880000|2022-02-10 14:38:00|553.69|551.89|552.77|550.97|553.69|551.89|552.77|550.97|0
1644503890000|2022-02-10 14:38:10|551.86|550.06|550.49|548.69|551.86|550.06|550.49|548.69|0
1644503900000|2022-02-10 14:38:20|551.51|549.71|551.86|550.06|551.86|550.06|551.18|549.38|0
1644503910000|2022-02-10 14:38:30|552.32|550.52|551.63|549.83|552.32|550.52|551.4|549.6|0
1644503920000|2022-02-10 14:38:40|551.4|549.6|552.77|550.97|552.77|550.97|551.4|549.6|0
1644503930000|2022-02-10 14:38:50|552.55|550.75|551.86|550.06|552.55|550.75|551.86|550.06|0
1644503940000|2022-02-10 14:39:00|552.09|550.29|552.55|550.75|552.77|550.97|551.86|550.06|0
1644503950000|2022-02-10 14:39:10|553|551.2|555.51|553.71|555.51|553.71|553|551.2|0
1644503960000|2022-02-10 14:39:20|555.74|553.94|555.74|553.94|555.74|553.94|554.83|553.03|0
1644503970000|2022-02-10 14:39:30|555.06|553.26|557.4|555.6|557.4|555.6|555.06|553.26|0
1644503980000|2022-02-10 14:39:40|558.31|556.51|558.31|556.51|558.77|556.97|558.31|556.51|0
1644503990000|2022-02-10 14:39:50|558.54|556.74|556.72|554.92|558.54|556.74|556.72|554.92|0
1644504000000|2022-02-10 14:40:00|556.95|555.15|558.55|556.75|558.55|556.75|556.95|555.15|0
1644504010000|2022-02-10 14:40:10|558.78|556.98|559.69|557.89|559.69|557.89|558.78|556.98|0
1644504020000|2022-02-10 14:40:20|561.07|559.27|560.38|558.58|561.07|559.27|560.38|558.58|0
1644504030000|2022-02-10 14:40:30|560.61|558.81|561.52|559.72|561.52|559.72|560.15|558.35|0
1644504040000|2022-02-10 14:40:40|561.29|559.49|561.75|559.95|561.75|559.95|561.29|559.49|0
1644504050000|2022-02-10 14:40:50|561.29|559.49|561.07|559.27|561.29|559.49|560.15|558.35|0
1644504060000|2022-02-10 14:41:00|560.61|558.81|560.84|559.04|561.07|559.27|560.61|558.81|0
1644504070000|2022-02-10 14:41:10|560.15|558.35|560.84|559.04|560.84|559.04|560.15|558.35|0
1644504080000|2022-02-10 14:41:20|561.52|559.72|561.52|559.72|561.52|559.72|561.52|559.72|0
1644504090000|2022-02-10 14:41:30|561.29|559.49|561.07|559.27|561.98|560.18|561.07|559.27|0
1644504100000|2022-02-10 14:41:40|560.84|559.04|561.29|559.49|561.52|559.72|560.84|559.04|0
1644504110000|2022-02-10 14:41:50|561.98|560.18|561.29|559.49|561.98|560.18|561.29|559.49|0
1644504120000|2022-02-10 14:42:00|562.09|560.29|561.29|559.49|562.44|560.64|561.29|559.49|0
1644504130000|2022-02-10 14:42:10|560.95|559.15|560.61|558.81|560.95|559.15|560.61|558.81|0
1644504140000|2022-02-10 14:42:20|560.38|558.58|560.61|558.81|560.61|558.81|560.38|558.58|0
1644504150000|2022-02-10 14:42:30|561.29|559.49|562.55|560.75|562.55|560.75|561.29|559.49|0
1644504160000|2022-02-10 14:42:40|562.21|560.41|561.75|559.95|562.44|560.64|561.75|559.95|0
1644504170000|2022-02-10 14:42:50|562.67|560.87|562.44|560.64|562.67|560.87|562.21|560.41|0
1644504180000|2022-02-10 14:43:00|562.67|560.87|561.52|559.72|562.67|560.87|561.52|559.72|0
1644504190000|2022-02-10 14:43:10|562.44|560.64|563.81|562.01|564.04|562.24|562.44|560.64|0
1644504200000|2022-02-10 14:43:20|564.04|562.24|564.27|562.47|564.5|562.7|564.04|562.24|0
1644504210000|2022-02-10 14:43:30|564.04|562.24|564.5|562.7|564.5|562.7|564.04|562.24|0
1644504220000|2022-02-10 14:43:40|565.19|563.39|563.12|561.32|565.19|563.39|563.12|561.32|0
1644504230000|2022-02-10 14:43:50|562.44|560.64|561.98|560.18|562.55|560.75|561.98|560.18|0
1644504240000|2022-02-10 14:44:00|561.75|559.95|562.9|561.1|562.9|561.1|561.75|559.95|0
1644504250000|2022-02-10 14:44:10|563.12|561.32|561.98|560.18|563.23|561.43|561.98|560.18|0
1644504260000|2022-02-10 14:44:20|562.21|560.41|561.52|559.72|562.32|560.52|561.52|559.72|0
1644504270000|2022-02-10 14:44:30|561.29|559.49|561.06|559.26|561.29|559.49|561.06|559.26|0
1644504280000|2022-02-10 14:44:40|561.4|559.6|560.38|558.58|561.4|559.6|560.38|558.58|0
1644504290000|2022-02-10 14:44:50|560.83|559.03|561.75|559.95|561.75|559.95|560.83|559.03|0
1644504300000|2022-02-10 14:45:00|562.89|561.09|564.04|562.24|564.04|562.24|562.89|561.09|0
1644504310000|2022-02-10 14:45:10|563.81|562.01|563.58|561.78|564.96|563.16|563.58|561.78|0
1644504320000|2022-02-10 14:45:20|563.35|561.55|563.92|562.12|564.04|562.24|563.35|561.55|0
1644504330000|2022-02-10 14:45:30|563.58|561.78|563.12|561.32|563.58|561.78|563.12|561.32|0
1644504340000|2022-02-10 14:45:40|563.35|561.55|562.44|560.64|563.58|561.78|562.44|560.64|0
1644504350000|2022-02-10 14:45:50|562.89|561.09|564.73|562.93|564.73|562.93|562.89|561.09|0
1644504360000|2022-02-10 14:46:00|564.5|562.7|563.35|561.55|564.5|562.7|563.35|561.55|0
1644504370000|2022-02-10 14:46:10|564.04|562.24|564.27|562.47|564.27|562.47|564.04|562.24|0
1644504380000|2022-02-10 14:46:20|564.15|562.35|563.35|561.55|564.27|562.47|563.35|561.55|0
1644504390000|2022-02-10 14:46:30|563.58|561.78|561.75|559.95|563.58|561.78|561.75|559.95|0
1644504400000|2022-02-10 14:46:40|562.21|560.41|562.55|560.75|562.55|560.75|561.98|560.18|0
1644504410000|2022-02-10 14:46:50|562.44|560.64|561.52|559.72|562.44|560.64|561.52|559.72|0
1644504420000|2022-02-10 14:47:00|562.09|560.29|562.44|560.64|563.12|561.32|562.09|560.29|0
1644504430000|2022-02-10 14:47:10|561.06|559.26|561.29|559.49|561.52|559.72|561.06|559.26|0
1644504440000|2022-02-10 14:47:20|561.06|559.26|560.83|559.03|561.06|559.26|560.37|558.57|0
1644504450000|2022-02-10 14:47:30|560.6|558.8|560.71|558.91|560.83|559.03|560.6|558.8|0
1644504460000|2022-02-10 14:47:40|561.29|559.49|561.98|560.18|561.98|560.18|560.83|559.03|0
1644504470000|2022-02-10 14:47:50|562.21|560.41|562.43|560.63|562.43|560.63|562.21|560.41|0
1644504480000|2022-02-10 14:48:00|562.66|560.86|561.75|559.95|562.66|560.86|561.75|559.95|0
1644504490000|2022-02-10 14:48:10|561.06|559.26|561.52|559.72|561.52|559.72|560.6|558.8|0
1644504500000|2022-02-10 14:48:20|560.6|558.8|560.37|558.57|560.6|558.8|560.37|558.57|0
1644504510000|2022-02-10 14:48:30|560.15|558.35|559.92|558.12|560.15|558.35|559.92|558.12|0
1644504520000|2022-02-10 14:48:40|559.57|557.77|559.69|557.89|559.69|557.89|558.77|556.97|0
1644504530000|2022-02-10 14:48:50|560.37|558.57|558.77|556.97|560.37|558.57|558.77|556.97|0
1644504540000|2022-02-10 14:49:00|559.92|558.12|560.6|558.8|560.6|558.8|559.92|558.12|0
1644504550000|2022-02-10 14:49:10|560.37|558.57|560.83|559.03|560.83|559.03|560.14|558.34|0
1644504560000|2022-02-10 14:49:20|561.52|559.72|561.98|560.18|562.2|560.4|561.52|559.72|0
1644504570000|2022-02-10 14:49:30|561.75|559.95|561.52|559.72|561.75|559.95|561.06|559.26|0
1644504580000|2022-02-10 14:49:40|561.06|559.26|561.75|559.95|561.98|560.18|561.06|559.26|0
1644504590000|2022-02-10 14:49:50|562.2|560.4|561.98|560.18|562.43|560.63|561.98|560.18|0
1644504600000|2022-02-10 14:50:00|561.52|559.72|562.09|560.29|562.43|560.63|561.29|559.49|0
1644504610000|2022-02-10 14:50:10|563.12|561.32|565.75|563.95|565.75|563.95|563.12|561.32|0
1644504620000|2022-02-10 14:50:20|566.1|564.3|569.77|567.97|569.77|567.97|566.1|564.3|0
1644504630000|2022-02-10 14:50:30|570.46|568.66|569.77|567.97|570.46|568.66|569.54|567.74|0
1644504640000|2022-02-10 14:50:40|570|568.2|570|568.2|570.69|568.89|570|568.2|0
1644504650000|2022-02-10 14:50:50|570.23|568.43|573.22|571.42|573.22|571.42|570.23|568.43|0
1644504660000|2022-02-10 14:51:00|572.99|571.19|572.53|570.73|572.99|571.19|572.07|570.27|0
1644504670000|2022-02-10 14:51:10|574.14|572.34|574.37|572.57|574.37|572.57|573.91|572.11|0
1644504680000|2022-02-10 14:51:20|574.6|572.8|573.22|571.42|574.6|572.8|573.22|571.42|0
1644504690000|2022-02-10 14:51:30|571.84|570.04|571.84|570.04|571.84|570.04|571.61|569.81|0
1644504700000|2022-02-10 14:51:40|571.38|569.58|571.95|570.15|571.95|570.15|571.38|569.58|0
1644504710000|2022-02-10 14:51:50|571.84|570.04|571.15|569.35|572.3|570.5|571.15|569.35|0
1644504720000|2022-02-10 14:52:00|571.61|569.81|573.47|571.67|573.7|571.9|571.61|569.81|0
1644504730000|2022-02-10 14:52:10|572.89|571.09|573.06|571.26|573.06|571.26|572.14|570.34|0
1644504740000|2022-02-10 14:52:20|572.83|571.03|572.88|571.08|572.88|571.08|572.42|570.62|0
1644504750000|2022-02-10 14:52:30|572.94|571.14|573.64|571.84|573.64|571.84|572.94|571.14|0
1644504760000|2022-02-10 14:52:40|573.87|572.07|574.44|572.64|574.44|572.64|573.64|571.84|0
1644504770000|2022-02-10 14:52:50|574.79|572.99|574.21|572.41|574.79|572.99|574.21|572.41|0
1644504780000|2022-02-10 14:53:00|574.1|572.3|572.94|571.14|574.44|572.64|572.94|571.14|0
1644504790000|2022-02-10 14:53:10|574.1|572.3|573.17|571.37|574.33|572.53|573.17|571.37|0
1644504800000|2022-02-10 14:53:20|572.48|570.68|572.94|571.14|573.17|571.37|572.48|570.68|0
1644504810000|2022-02-10 14:53:30|572.71|570.91|572.48|570.68|572.71|570.91|572.02|570.22|0
1644504820000|2022-02-10 14:53:40|571.56|569.76|572.36|570.56|572.36|570.56|571.56|569.76|0
1644504830000|2022-02-10 14:53:50|572.59|570.79|573.17|571.37|573.17|571.37|572.25|570.45|0
1644504840000|2022-02-10 14:54:00|572.94|571.14|572.94|571.14|572.94|571.14|572.94|571.14|0
1644504850000|2022-02-10 14:54:10|572.25|570.45|571.79|569.99|572.25|570.45|571.79|569.99|0
1644504860000|2022-02-10 14:54:20|572.02|570.22|572.25|570.45|572.48|570.68|572.02|570.22|0
1644504870000|2022-02-10 14:54:30|572.71|570.91|572.25|570.45|572.94|571.14|572.25|570.45|0
1644504880000|2022-02-10 14:54:40|572.71|570.91|573.17|571.37|573.17|571.37|572.71|570.91|0
1644504890000|2022-02-10 14:54:50|572.25|570.45|572.25|570.45|572.25|570.45|572.25|570.45|0
1644504900000|2022-02-10 14:55:00|572.48|570.68|571.33|569.53|572.48|570.68|571.33|569.53|0
1644504910000|2022-02-10 14:55:10|570.41|568.61|572.02|570.22|572.25|570.45|570.41|568.61|0
1644504920000|2022-02-10 14:55:20|571.56|569.76|572.25|570.45|572.25|570.45|571.33|569.53|0
1644504930000|2022-02-10 14:55:30|572.48|570.68|573.17|571.37|573.17|571.37|572.48|570.68|0
1644504940000|2022-02-10 14:55:40|573.63|571.83|574.33|572.53|574.33|572.53|573.63|571.83|0
1644504950000|2022-02-10 14:55:50|574.56|572.76|575.02|573.22|575.02|573.22|574.56|572.76|0
1644504960000|2022-02-10 14:56:00|574.21|572.41|575.94|574.14|575.94|574.14|574.21|572.41|0
1644504970000|2022-02-10 14:56:10|574.79|572.99|575.02|573.22|575.02|573.22|574.33|572.53|0
1644504980000|2022-02-10 14:56:20|574.33|572.53|574.21|572.41|574.33|572.53|573.63|571.83|0
1644504990000|2022-02-10 14:56:30|574.33|572.53|573.86|572.06|574.56|572.76|573.86|572.06|0
1644505000000|2022-02-10 14:56:40|573.97|572.17|573.51|571.71|573.97|572.17|573.4|571.6|0
1644505010000|2022-02-10 14:56:50|573.4|571.6|573.4|571.6|573.4|571.6|573.17|571.37|0
1644505020000|2022-02-10 14:57:00|573.63|571.83|573.86|572.06|574.2|572.4|573.63|571.83|0
1644505030000|2022-02-10 14:57:10|572.94|571.14|572.02|570.22|573.63|571.83|572.02|570.22|0
1644505040000|2022-02-10 14:57:20|572.48|570.68|572.02|570.22|572.48|570.68|572.02|570.22|0
1644505050000|2022-02-10 14:57:30|571.56|569.76|572.25|570.45|572.25|570.45|571.56|569.76|0
1644505060000|2022-02-10 14:57:40|572.02|570.22|572.02|570.22|572.02|570.22|571.56|569.76|0
1644505070000|2022-02-10 14:57:50|571.79|569.99|572.25|570.45|572.25|570.45|571.79|569.99|0
1644505080000|2022-02-10 14:58:00|573.17|571.37|573.17|571.37|573.17|571.37|572.71|570.91|0
1644505090000|2022-02-10 14:58:10|573.4|571.6|572.71|570.91|573.4|571.6|572.71|570.91|0
1644505100000|2022-02-10 14:58:20|572.94|571.14|573.17|571.37|573.17|571.37|572.94|571.14|0
1644505110000|2022-02-10 14:58:30|573.63|571.83|574.32|572.52|574.55|572.75|573.63|571.83|0
1644505120000|2022-02-10 14:58:40|574.79|572.99|574.79|572.99|574.79|572.99|574.79|572.99|0
1644505130000|2022-02-10 14:58:50|574.32|572.52|574.32|572.52|574.32|572.52|574.32|572.52|0
1644505140000|2022-02-10 14:59:00|573.63|571.83|574.55|572.75|574.55|572.75|573.63|571.83|0
1644505150000|2022-02-10 14:59:10|574.09|572.29|573.17|571.37|574.09|572.29|573.17|571.37|0
1644505160000|2022-02-10 14:59:20|572.94|571.14|572.71|570.91|572.94|571.14|572.71|570.91|0
1644505170000|2022-02-10 14:59:30|572.48|570.68|573.63|571.83|574.09|572.29|572.48|570.68|0
1644505180000|2022-02-10 14:59:40|572.71|570.91|572.94|571.14|573.4|571.6|572.71|570.91|0
1644505190000|2022-02-10 14:59:50|572.48|570.68|572.94|571.14|572.94|571.14|572.48|570.68|0
1644505200000|2022-02-10 15:00:00|572.25|570.45|573.86|572.06|573.86|572.06|572.25|570.45|0
1644505210000|2022-02-10 15:00:10|573.17|571.37|573.28|571.48|573.63|571.83|572.02|570.22|0
1644505220000|2022-02-10 15:00:20|572.94|571.14|571.79|569.99|572.94|571.14|571.79|569.99|0
1644505230000|2022-02-10 15:00:30|571.32|569.52|572.02|570.22|572.02|570.22|571.32|569.52|0
1644505240000|2022-02-10 15:00:40|573.4|571.6|573.63|571.83|573.63|571.83|572.71|570.91|0
1644505250000|2022-02-10 15:00:50|572.94|571.14|573.4|571.6|573.4|571.6|572.94|571.14|0
1644505260000|2022-02-10 15:01:00|573.17|571.37|571.79|569.99|573.17|571.37|571.79|569.99|0
1644505270000|2022-02-10 15:01:10|572.94|571.14|572.71|570.91|573.17|571.37|572.71|570.91|0
1644505280000|2022-02-10 15:01:20|573.17|571.37|574.32|572.52|574.32|572.52|573.05|571.25|0
1644505290000|2022-02-10 15:01:30|574.43|572.63|575.25|573.45|575.25|573.45|574.09|572.29|0
1644505300000|2022-02-10 15:01:40|575.94|574.14|577.79|575.99|577.79|575.99|575.94|574.14|0
1644505310000|2022-02-10 15:01:50|578.48|576.68|578.94|577.14|579.63|577.83|578.48|576.68|0
1644505320000|2022-02-10 15:02:00|578.25|576.45|578.71|576.91|578.71|576.91|577.79|575.99|0
1644505330000|2022-02-10 15:02:10|579.4|577.6|579.87|578.07|579.87|578.07|579.4|577.6|0
1644505340000|2022-02-10 15:02:20|579.63|577.83|579.87|578.07|579.87|578.07|579.17|577.37|0
1644505350000|2022-02-10 15:02:30|580.1|578.3|582.64|580.84|582.64|580.84|580.1|578.3|0
1644505360000|2022-02-10 15:02:40|582.41|580.61|582.41|580.61|582.64|580.84|582.41|580.61|0
1644505370000|2022-02-10 15:02:50|582.18|580.38|582.87|581.07|582.87|581.07|582.18|580.38|0
1644505380000|2022-02-10 15:03:00|582.64|580.84|581.48|579.68|582.64|580.84|581.25|579.45|0
1644505390000|2022-02-10 15:03:10|581.72|579.92|581.02|579.22|581.72|579.92|581.02|579.22|0
1644505400000|2022-02-10 15:03:20|580.79|578.99|581.25|579.45|581.25|579.45|580.79|578.99|0
1644505410000|2022-02-10 15:03:30|581.02|579.22|580.1|578.3|581.02|579.22|580.1|578.3|0
1644505420000|2022-02-10 15:03:40|579.86|578.06|579.86|578.06|580.33|578.53|579.86|578.06|0
1644505430000|2022-02-10 15:03:50|580.56|578.76|579.63|577.83|580.56|578.76|579.63|577.83|0
1644505440000|2022-02-10 15:04:00|580.1|578.3|580.67|578.87|580.67|578.87|579.63|577.83|0
1644505450000|2022-02-10 15:04:10|581.25|579.45|581.02|579.22|581.25|579.45|580.67|578.87|0
1644505460000|2022-02-10 15:04:20|580.56|578.76|580.56|578.76|580.56|578.76|580.56|578.76|0
1644505470000|2022-02-10 15:04:30|580.79|578.99|581.72|579.92|581.72|579.92|580.79|578.99|0
1644505480000|2022-02-10 15:04:40|582.58|580.78|583.27|581.47|583.27|581.47|582.58|580.78|0
1644505490000|2022-02-10 15:04:50|583.97|582.17|584.49|582.69|584.49|582.69|583.1|581.3|0
1644505500000|2022-02-10 15:05:00|584.03|582.23|580.42|578.62|584.03|582.23|580.42|578.62|0
1644505510000|2022-02-10 15:05:10|580.65|578.85|580.96|579.16|580.96|579.16|580.53|578.73|0
1644505520000|2022-02-10 15:05:20|581.08|579.28|580.61|578.81|581.08|579.28|580.61|578.81|0
1644505530000|2022-02-10 15:05:30|581.54|579.74|582.47|580.67|582.47|580.67|581.54|579.74|0
1644505540000|2022-02-10 15:05:40|582.7|580.9|582.93|581.13|582.93|581.13|582.7|580.9|0
1644505550000|2022-02-10 15:05:50|582.47|580.67|583.16|581.36|583.16|581.36|582.47|580.67|0
1644505560000|2022-02-10 15:06:00|583.63|581.83|583.63|581.83|583.63|581.83|583.4|581.6|0
1644505570000|2022-02-10 15:06:10|585.95|584.15|585.48|583.68|586.18|584.38|585.02|583.22|0
1644505580000|2022-02-10 15:06:20|586.41|584.61|585.02|583.22|586.41|584.61|585.02|583.22|0
1644505590000|2022-02-10 15:06:30|585.25|583.45|584.79|582.99|585.25|583.45|584.79|582.99|0
1644505600000|2022-02-10 15:06:40|584.32|582.52|584.09|582.29|584.32|582.52|584.09|582.29|0
1644505610000|2022-02-10 15:06:50|584.32|582.52|583.63|581.83|584.32|582.52|583.63|581.83|0
1644505620000|2022-02-10 15:07:00|583.4|581.6|583.16|581.36|583.4|581.6|582.93|581.13|0
1644505630000|2022-02-10 15:07:10|583.04|581.24|582.24|580.44|583.04|581.24|582.24|580.44|0
1644505640000|2022-02-10 15:07:20|582.47|580.67|581.77|579.97|582.47|580.67|581.77|579.97|0
1644505650000|2022-02-10 15:07:30|582.24|580.44|581.31|579.51|582.58|580.78|581.31|579.51|0
1644505660000|2022-02-10 15:07:40|581.08|579.28|581.31|579.51|581.31|579.51|581.08|579.28|0
1644505670000|2022-02-10 15:07:50|581.54|579.74|580.38|578.58|581.54|579.74|580.38|578.58|0
1644505680000|2022-02-10 15:08:00|581.77|579.97|582.47|580.67|582.47|580.67|581.77|579.97|0
1644505690000|2022-02-10 15:08:10|582.7|580.9|582.7|580.9|582.93|581.13|582.7|580.9|0
1644505700000|2022-02-10 15:08:20|582.93|581.13|581.77|579.97|582.93|581.13|581.77|579.97|0
1644505710000|2022-02-10 15:08:30|582.24|580.44|582.58|580.78|582.58|580.78|582.24|580.44|0
1644505720000|2022-02-10 15:08:40|583.63|581.83|583.39|581.59|583.86|582.06|583.27|581.47|0
1644505730000|2022-02-10 15:08:50|583.16|581.36|582.47|580.67|583.16|581.36|582.47|580.67|0
1644505740000|2022-02-10 15:09:00|582.7|580.9|583.51|581.71|583.63|581.83|582.7|580.9|0
1644505750000|2022-02-10 15:09:10|583.86|582.06|585.25|583.45|585.25|583.45|583.86|582.06|0
1644505760000|2022-02-10 15:09:20|585.71|583.91|586.88|585.08|587.11|585.31|585.71|583.91|0
1644505770000|2022-02-10 15:09:30|586.41|584.61|586.64|584.84|586.64|584.84|586.41|584.61|0
1644505780000|2022-02-10 15:09:40|586.41|584.61|586.41|584.61|586.41|584.61|586.18|584.38|0
1644505790000|2022-02-10 15:09:50|586.18|584.38|585.95|584.15|586.18|584.38|585.71|583.91|0
1644505800000|2022-02-10 15:10:00|586.64|584.84|587.34|585.54|587.34|585.54|586.64|584.84|0
1644505810000|2022-02-10 15:10:10|586.75|584.95|586.52|584.72|587.11|585.31|586.52|584.72|0
1644505820000|2022-02-10 15:10:20|585.71|583.91|587.11|585.31|587.11|585.31|585.71|583.91|0
1644505830000|2022-02-10 15:10:30|587.57|585.77|587.34|585.54|588.73|586.93|587.34|585.54|0
1644505840000|2022-02-10 15:10:40|587.11|585.31|585.71|583.91|587.11|585.31|585.71|583.91|0
1644505850000|2022-02-10 15:10:50|585.48|583.68|585.48|583.68|585.48|583.68|585.48|583.68|0
1644505860000|2022-02-10 15:11:00|585.95|584.15|585.71|583.91|586.18|584.38|585.71|583.91|0
1644505870000|2022-02-10 15:11:10|585.48|583.68|585.25|583.45|585.48|583.68|585.25|583.45|0
1644505880000|2022-02-10 15:11:20|585.95|584.15|587.11|585.31|587.11|585.31|585.95|584.15|0
1644505890000|2022-02-10 15:11:30|587.34|585.54|586.87|585.07|587.34|585.54|586.87|585.07|0
1644505900000|2022-02-10 15:11:40|586.18|584.38|585.48|583.68|586.18|584.38|585.48|583.68|0
1644505910000|2022-02-10 15:11:50|585.25|583.45|583.39|581.59|585.25|583.45|583.39|581.59|0
1644505920000|2022-02-10 15:12:00|583.16|581.36|583.86|582.06|584.32|582.52|583.16|581.36|0
1644505930000|2022-02-10 15:12:10|583.62|581.82|583.62|581.82|584.09|582.29|583.62|581.82|0
1644505940000|2022-02-10 15:12:20|583.16|581.36|583.27|581.47|583.27|581.47|582.7|580.9|0
1644505950000|2022-02-10 15:12:30|582.7|580.9|583.39|581.59|583.39|581.59|582.46|580.66|0
1644505960000|2022-02-10 15:12:40|583.16|581.36|582.93|581.13|583.16|581.36|582.46|580.66|0
1644505970000|2022-02-10 15:12:50|583.16|581.36|583.5|581.7|583.5|581.7|582.93|581.13|0
1644505980000|2022-02-10 15:13:00|583.62|581.82|584.78|582.98|584.78|582.98|583.62|581.82|0
1644505990000|2022-02-10 15:13:10|584.09|582.29|584.32|582.52|584.78|582.98|584.09|582.29|0
1644506000000|2022-02-10 15:13:20|583.62|581.82|584.32|582.52|584.32|582.52|583.16|581.36|0
1644506010000|2022-02-10 15:13:30|584.55|582.75|584.55|582.75|584.78|582.98|584.55|582.75|0
1644506020000|2022-02-10 15:13:40|584.09|582.29|582.46|580.66|584.09|582.29|582.46|580.66|0
1644506030000|2022-02-10 15:13:50|582.23|580.43|582|580.2|582.7|580.9|582|580.2|0
1644506040000|2022-02-10 15:14:00|583.16|581.36|581.77|579.97|583.16|581.36|581.77|579.97|0
1644506050000|2022-02-10 15:14:10|581.31|579.51|581.31|579.51|581.77|579.97|581.31|579.51|0
1644506060000|2022-02-10 15:14:20|581.77|579.97|581.07|579.27|581.77|579.97|581.07|579.27|0
1644506070000|2022-02-10 15:14:30|581.54|579.74|580.38|578.58|581.54|579.74|580.38|578.58|0
1644506080000|2022-02-10 15:14:40|580.61|578.81|580.38|578.58|580.61|578.81|580.15|578.35|0
1644506090000|2022-02-10 15:14:50|580.84|579.04|581.77|579.97|582|580.2|580.84|579.04|0
1644506100000|2022-02-10 15:15:00|581.07|579.27|580.15|578.35|581.88|580.08|580.15|578.35|0
1644506110000|2022-02-10 15:15:10|580.38|578.58|581.3|579.5|581.54|579.74|580.38|578.58|0
1644506120000|2022-02-10 15:15:20|580.84|579.04|580.84|579.04|581.07|579.27|580.84|579.04|0
1644506130000|2022-02-10 15:15:30|580.61|578.81|580.38|578.58|580.84|579.04|580.38|578.58|0
1644506140000|2022-02-10 15:15:40|580.84|579.04|579.76|577.96|580.84|579.04|579.76|577.96|0
1644506150000|2022-02-10 15:15:50|579.19|577.39|579.69|577.89|579.69|577.89|578.76|576.96|0
1644506160000|2022-02-10 15:16:00|579.49|577.69|579.37|577.57|579.73|577.93|579.37|577.57|0
1644506170000|2022-02-10 15:16:10|579.49|577.69|579.49|577.69|579.73|577.93|579.49|577.69|0
1644506180000|2022-02-10 15:16:20|579.26|577.46|578.33|576.53|579.26|577.46|578.33|576.53|0
1644506190000|2022-02-10 15:16:30|577.64|575.84|578.57|576.77|578.8|577|577.64|575.84|0
1644506200000|2022-02-10 15:16:40|579.03|577.23|578.57|576.77|579.49|577.69|578.33|576.53|0
1644506210000|2022-02-10 15:16:50|577.75|575.95|576.25|574.45|577.75|575.95|576.25|574.45|0
1644506220000|2022-02-10 15:17:00|576.71|574.91|577.4|575.6|577.4|575.6|576.71|574.91|0
1644506230000|2022-02-10 15:17:10|578.1|576.3|577.87|576.07|578.1|576.3|577.17|575.37|0
1644506240000|2022-02-10 15:17:20|578.1|576.3|576.01|574.21|578.1|576.3|576.01|574.21|0
1644506250000|2022-02-10 15:17:30|575.78|573.98|574.62|572.82|575.78|573.98|574.62|572.82|0
1644506260000|2022-02-10 15:17:40|575.09|573.29|575.55|573.75|575.55|573.75|575.09|573.29|0
1644506270000|2022-02-10 15:17:50|575.32|573.52|575.09|573.29|575.32|573.52|575.09|573.29|0
1644506280000|2022-02-10 15:18:00|576.01|574.21|576.24|574.44|576.94|575.14|576.01|574.21|0
1644506290000|2022-02-10 15:18:10|575.32|573.52|575.66|573.86|576.01|574.21|575.32|573.52|0
1644506300000|2022-02-10 15:18:20|575.55|573.75|576.48|574.68|576.48|574.68|575.55|573.75|0
1644506310000|2022-02-10 15:18:30|576.24|574.44|577.4|575.6|578.33|576.53|576.24|574.44|0
1644506320000|2022-02-10 15:18:40|577.64|575.84|576.94|575.14|578.56|576.76|576.94|575.14|0
1644506330000|2022-02-10 15:18:50|577.17|575.37|577.28|575.48|577.64|575.84|576.94|575.14|0
1644506340000|2022-02-10 15:19:00|577.87|576.07|577.87|576.07|577.87|576.07|577.64|575.84|0
1644506350000|2022-02-10 15:19:10|578.33|576.53|578.56|576.76|578.56|576.76|578.33|576.53|0
1644506360000|2022-02-10 15:19:20|578.33|576.53|578.21|576.41|578.56|576.76|578.1|576.3|0
1644506370000|2022-02-10 15:19:30|578.33|576.53|577.87|576.07|578.33|576.53|577.64|575.84|0
1644506380000|2022-02-10 15:19:40|576.48|574.68|577.17|575.37|577.17|575.37|576.48|574.68|0
1644506390000|2022-02-10 15:19:50|576.94|575.14|576.71|574.91|576.94|575.14|576.71|574.91|0
1644506400000|2022-02-10 15:20:00|576.24|574.44|575.55|573.75|576.71|574.91|575.55|573.75|0
1644506410000|2022-02-10 15:20:10|576.24|574.44|576.94|575.14|576.94|575.14|576.24|574.44|0
1644506420000|2022-02-10 15:20:20|577.17|575.37|576.01|574.21|577.17|575.37|576.01|574.21|0
1644506430000|2022-02-10 15:20:30|575.32|573.52|575.08|573.28|575.32|573.52|575.08|573.28|0
1644506440000|2022-02-10 15:20:40|575.43|573.63|574.16|572.36|575.55|573.75|574.16|572.36|0
1644506450000|2022-02-10 15:20:50|573.93|572.13|574.16|572.36|574.16|572.36|573.46|571.66|0
1644506460000|2022-02-10 15:21:00|574.62|572.82|574.85|573.05|575.55|573.75|574.62|572.82|0
1644506470000|2022-02-10 15:21:10|574.62|572.82|574.85|573.05|574.85|573.05|574.62|572.82|0
1644506480000|2022-02-10 15:21:20|575.08|573.28|576.24|574.44|576.24|574.44|575.08|573.28|0
1644506490000|2022-02-10 15:21:30|576.71|574.91|576.24|574.44|576.71|574.91|576.24|574.44|0
1644506500000|2022-02-10 15:21:40|575.78|573.98|575.08|573.28|575.78|573.98|575.08|573.28|0
1644506510000|2022-02-10 15:21:50|575.78|573.98|575.08|573.28|575.78|573.98|575.08|573.28|0
1644506520000|2022-02-10 15:22:00|574.5|572.7|574.27|572.47|574.5|572.7|573|571.2|0
1644506530000|2022-02-10 15:22:10|574.85|573.05|574.62|572.82|574.85|573.05|574.62|572.82|0
1644506540000|2022-02-10 15:22:20|574.39|572.59|574.96|573.16|574.96|573.16|574.16|572.36|0
1644506550000|2022-02-10 15:22:30|576.01|574.21|577.17|575.37|577.17|575.37|576.01|574.21|0
1644506560000|2022-02-10 15:22:40|576.01|574.21|576.24|574.44|576.47|574.67|576.01|574.21|0
1644506570000|2022-02-10 15:22:50|576.94|575.14|577.87|576.07|577.87|576.07|576.94|575.14|0
1644506580000|2022-02-10 15:23:00|578.1|576.3|577.63|575.83|578.1|576.3|577.17|575.37|0
1644506590000|2022-02-10 15:23:10|578.1|576.3|578.79|576.99|578.9|577.1|578.1|576.3|0
1644506600000|2022-02-10 15:23:20|578.56|576.76|578.33|576.53|578.56|576.76|578.33|576.53|0
1644506610000|2022-02-10 15:23:30|579.03|577.23|578.79|576.99|579.03|577.23|578.79|576.99|0
1644506620000|2022-02-10 15:23:40|579.49|577.69|579.03|577.23|579.49|577.69|579.03|577.23|0
1644506630000|2022-02-10 15:23:50|578.79|576.99|578.33|576.53|578.79|576.99|578.1|576.3|0
1644506640000|2022-02-10 15:24:00|578.1|576.3|577.86|576.06|578.1|576.3|577.4|575.6|0
1644506650000|2022-02-10 15:24:10|578.33|576.53|577.4|575.6|578.33|576.53|577.4|575.6|0
1644506660000|2022-02-10 15:24:20|577.17|575.37|577.4|575.6|578.1|576.3|577.17|575.37|0
1644506670000|2022-02-10 15:24:30|577.63|575.83|576.47|574.67|577.63|575.83|576.24|574.44|0
1644506680000|2022-02-10 15:24:40|576.7|574.9|576.01|574.21|576.94|575.14|576.01|574.21|0
1644506690000|2022-02-10 15:24:50|576.24|574.44|576.58|574.78|576.7|574.9|576.24|574.44|0
1644506700000|2022-02-10 15:25:00|576.7|574.9|576.47|574.67|576.7|574.9|575.78|573.98|0
1644506710000|2022-02-10 15:25:10|576.01|574.21|576.7|574.9|576.7|574.9|576.01|574.21|0
1644506720000|2022-02-10 15:25:20|576.24|574.44|575.78|573.98|576.47|574.67|575.78|573.98|0
1644506730000|2022-02-10 15:25:30|575.31|573.51|576.7|574.9|576.7|574.9|575.31|573.51|0
1644506740000|2022-02-10 15:25:40|576.24|574.44|574.85|573.05|576.24|574.44|574.85|573.05|0
1644506750000|2022-02-10 15:25:50|575.31|573.51|576.24|574.44|576.24|574.44|575.31|573.51|0
1644506760000|2022-02-10 15:26:00|576.47|574.67|577.63|575.83|577.63|575.83|576.24|574.44|0
1644506770000|2022-02-10 15:26:10|576.94|575.14|576.7|574.9|577.17|575.37|576.7|574.9|0
1644506780000|2022-02-10 15:26:20|577.17|575.37|576.94|575.14|577.17|575.37|576.94|575.14|0
1644506790000|2022-02-10 15:26:30|577.17|575.37|578.1|576.3|578.56|576.76|577.17|575.37|0
1644506800000|2022-02-10 15:26:40|578.33|576.53|578.79|576.99|578.79|576.99|578.33|576.53|0
1644506810000|2022-02-10 15:26:50|579.26|577.46|578.79|576.99|579.26|577.46|578.79|576.99|0
1644506820000|2022-02-10 15:27:00|579.49|577.69|579.49|577.69|579.95|578.15|579.49|577.69|0
1644506830000|2022-02-10 15:27:10|579.72|577.92|578.79|576.99|579.72|577.92|578.79|576.99|0
1644506840000|2022-02-10 15:27:20|578.1|576.3|577.63|575.83|578.33|576.53|577.4|575.6|0
1644506850000|2022-02-10 15:27:30|578.09|576.29|577.86|576.06|578.09|576.29|577.63|575.83|0
1644506860000|2022-02-10 15:27:40|578.09|576.29|578.21|576.41|578.21|576.41|577.86|576.06|0
1644506870000|2022-02-10 15:27:50|577.86|576.06|577.86|576.06|577.86|576.06|577.63|575.83|0
1644506880000|2022-02-10 15:28:00|577.51|575.71|577.74|575.94|577.86|576.06|577.51|575.71|0
1644506890000|2022-02-10 15:28:10|577.86|576.06|578.33|576.53|578.33|576.53|577.86|576.06|0
1644506900000|2022-02-10 15:28:20|578.09|576.29|578.56|576.76|578.56|576.76|578.09|576.29|0
1644506910000|2022-02-10 15:28:30|578.79|576.99|577.4|575.6|578.79|576.99|577.4|575.6|0
1644506920000|2022-02-10 15:28:40|577.63|575.83|579.02|577.22|579.02|577.22|577.63|575.83|0
1644506930000|2022-02-10 15:28:50|579.49|577.69|578.56|576.76|579.49|577.69|578.56|576.76|0
1644506940000|2022-02-10 15:29:00|577.4|575.6|578.79|576.99|578.79|576.99|577.4|575.6|0
1644506950000|2022-02-10 15:29:10|579.49|577.69|579.95|578.15|579.95|578.15|579.49|577.69|0
1644506960000|2022-02-10 15:29:20|579.72|577.92|579.25|577.45|579.72|577.92|579.25|577.45|0
1644506970000|2022-02-10 15:29:30|579.37|577.57|579.49|577.69|579.49|577.69|579.37|577.57|0
1644506980000|2022-02-10 15:29:40|578.56|576.76|577.69|575.89|578.56|576.76|576.99|575.19|0
1644506990000|2022-02-10 15:29:50|578.15|576.35|577.69|575.89|578.15|576.35|577.69|575.89|0
1644507000000|2022-02-10 15:30:00|578.39|576.59|577.69|575.89|578.39|576.59|577.69|575.89|0
1644507010000|2022-02-10 15:30:10|577.22|575.42|576.99|575.19|577.69|575.89|576.99|575.19|0
1644507020000|2022-02-10 15:30:20|576.52|574.72|576.47|574.67|576.52|574.72|575.82|574.02|0
1644507030000|2022-02-10 15:30:30|576.71|574.91|578.34|576.54|578.34|576.54|576.71|574.91|0
1644507040000|2022-02-10 15:30:40|578.8|577|578.8|577|578.8|577|578.57|576.77|0
1644507050000|2022-02-10 15:30:50|578.57|576.77|579.15|577.35|579.15|577.35|578.34|576.54|0
1644507060000|2022-02-10 15:31:00|579.5|577.7|578.57|576.77|579.5|577.7|578.57|576.77|0
1644507070000|2022-02-10 15:31:10|578.8|577|579.04|577.24|579.04|577.24|578.57|576.77|0
1644507080000|2022-02-10 15:31:20|578.57|576.77|579.04|577.24|579.04|577.24|578.57|576.77|0
1644507090000|2022-02-10 15:31:30|579.5|577.7|580.9|579.1|580.9|579.1|579.5|577.7|0
1644507100000|2022-02-10 15:31:40|580.44|578.64|580.67|578.87|580.67|578.87|580.2|578.4|0
1644507110000|2022-02-10 15:31:50|581.6|579.8|581.37|579.57|582.07|580.27|580.9|579.1|0
1644507120000|2022-02-10 15:32:00|581.14|579.34|581.6|579.8|581.6|579.8|581.14|579.34|0
1644507130000|2022-02-10 15:32:10|580.78|578.98|580.9|579.1|580.9|579.1|580.44|578.64|0
1644507140000|2022-02-10 15:32:20|581.14|579.34|581.37|579.57|581.84|580.04|581.14|579.34|0
1644507150000|2022-02-10 15:32:30|581.84|580.04|582.54|580.74|582.77|580.97|581.84|580.04|0
1644507160000|2022-02-10 15:32:40|581.84|580.04|582.07|580.27|582.07|580.27|581.6|579.8|0
1644507170000|2022-02-10 15:32:50|581.84|580.04|582.3|580.5|582.3|580.5|581.6|579.8|0
1644507180000|2022-02-10 15:33:00|582.07|580.27|581.37|579.57|582.07|580.27|580.9|579.1|0
1644507190000|2022-02-10 15:33:10|580.9|579.1|579.97|578.17|580.9|579.1|579.97|578.17|0
1644507200000|2022-02-10 15:33:20|580.44|578.64|581.14|579.34|581.37|579.57|580.44|578.64|0
1644507210000|2022-02-10 15:33:30|581.37|579.57|581.14|579.34|581.37|579.57|581.01|579.21|0
1644507220000|2022-02-10 15:33:40|581.37|579.57|581.14|579.34|581.37|579.57|581.14|579.34|0
1644507230000|2022-02-10 15:33:50|580.9|579.1|580.9|579.1|581.14|579.34|580.9|579.1|0
1644507240000|2022-02-10 15:34:00|580.67|578.87|581.14|579.34|581.14|579.34|580.67|578.87|0
1644507250000|2022-02-10 15:34:10|580.44|578.64|580.67|578.87|580.67|578.87|580.2|578.4|0
1644507260000|2022-02-10 15:34:20|580.44|578.64|582.07|580.27|582.07|580.27|580.44|578.64|0
1644507270000|2022-02-10 15:34:30|581.84|580.04|580.67|578.87|582.3|580.5|580.67|578.87|0
1644507280000|2022-02-10 15:34:40|580.2|578.4|580.2|578.4|580.2|578.4|580.2|578.4|0
1644507290000|2022-02-10 15:34:50|579.5|577.7|579.04|577.24|579.5|577.7|579.04|577.24|0
1644507300000|2022-02-10 15:35:00|579.27|577.47|578.57|576.77|579.5|577.7|578.34|576.54|0
1644507310000|2022-02-10 15:35:10|577.64|575.84|578.8|577|578.8|577|577.64|575.84|0
1644507320000|2022-02-10 15:35:20|579.04|577.24|578.8|577|579.27|577.47|578.8|577|0
1644507330000|2022-02-10 15:35:30|579.04|577.24|579.27|577.47|579.5|577.7|579.04|577.24|0
1644507340000|2022-02-10 15:35:40|579.61|577.81|579.85|578.05|580.2|578.4|579.61|577.81|0
1644507350000|2022-02-10 15:35:50|580.2|578.4|581.6|579.8|581.6|579.8|580.2|578.4|0
1644507360000|2022-02-10 15:36:00|582.3|580.5|582.53|580.73|582.53|580.73|582.3|580.5|0
1644507370000|2022-02-10 15:36:10|582.41|580.61|581.83|580.03|582.41|580.61|581.83|580.03|0
1644507380000|2022-02-10 15:36:20|582.07|580.27|583.47|581.67|583.47|581.67|582.07|580.27|0
1644507390000|2022-02-10 15:36:30|583.24|581.44|583.24|581.44|583.47|581.67|583.24|581.44|0
1644507400000|2022-02-10 15:36:40|582.77|580.97|582.3|580.5|583|581.2|582.3|580.5|0
1644507410000|2022-02-10 15:36:50|582.07|580.27|582.07|580.27|582.3|580.5|582.07|580.27|0
1644507420000|2022-02-10 15:37:00|581.13|579.33|581.37|579.57|581.37|579.57|581.13|579.33|0
1644507430000|2022-02-10 15:37:10|581.83|580.03|581.6|579.8|581.83|580.03|581.13|579.33|0
1644507440000|2022-02-10 15:37:20|581.37|579.57|582.77|580.97|582.77|580.97|581.37|579.57|0
1644507450000|2022-02-10 15:37:30|583|581.2|583.47|581.67|583.7|581.9|583|581.2|0
1644507460000|2022-02-10 15:37:40|582.53|580.73|583|581.2|583|581.2|582.53|580.73|0
1644507470000|2022-02-10 15:37:50|583.47|581.67|583.7|581.9|583.7|581.9|583.35|581.55|0
1644507480000|2022-02-10 15:38:00|583|581.2|583.23|581.43|583.23|581.43|583|581.2|0
1644507490000|2022-02-10 15:38:10|583.47|581.67|584.4|582.6|584.4|582.6|583.47|581.67|0
1644507500000|2022-02-10 15:38:20|584.51|582.71|584.64|582.84|584.64|582.84|584.4|582.6|0
1644507510000|2022-02-10 15:38:30|583.93|582.13|585.57|583.77|585.57|583.77|583.93|582.13|0
1644507520000|2022-02-10 15:38:40|586.04|584.24|587.21|585.41|587.44|585.64|586.04|584.24|0
1644507530000|2022-02-10 15:38:50|588.02|586.22|587.91|586.11|588.14|586.34|587.91|586.11|0
1644507540000|2022-02-10 15:39:00|587.67|585.87|587.44|585.64|587.67|585.87|587.44|585.64|0
1644507550000|2022-02-10 15:39:10|587.91|586.11|588.14|586.34|588.14|586.34|587.44|585.64|0
1644507560000|2022-02-10 15:39:20|588.02|586.22|589.78|587.98|589.78|587.98|588.02|586.22|0
1644507570000|2022-02-10 15:39:30|589.31|587.51|589.78|587.98|590.01|588.21|589.31|587.51|0
1644507580000|2022-02-10 15:39:40|590.01|588.21|590.36|588.56|590.48|588.68|590.01|588.21|0
1644507590000|2022-02-10 15:39:50|590.72|588.92|590.95|589.15|590.95|589.15|590.48|588.68|0
1644507600000|2022-02-10 15:40:00|591.18|589.38|590.01|588.21|591.18|589.38|590.01|588.21|0
1644507610000|2022-02-10 15:40:10|589.55|587.75|590.25|588.45|590.25|588.45|589.31|587.51|0
1644507620000|2022-02-10 15:40:20|589.55|587.75|590.25|588.45|590.72|588.92|589.55|587.75|0
1644507640000|2022-02-10 15:40:40|590.01|588.21|590.36|588.56|590.36|588.56|589.89|588.09|0
1644507650000|2022-02-10 15:40:50|590.72|588.92|591.42|589.62|591.42|589.62|590.72|588.92|0
1644507660000|2022-02-10 15:41:00|591.18|589.38|591.65|589.85|591.65|589.85|591.18|589.38|0
1644507670000|2022-02-10 15:41:10|591.42|589.62|592|590.2|592|590.2|591.42|589.62|0
1644507680000|2022-02-10 15:41:20|592.12|590.32|592.35|590.55|592.35|590.55|591.65|589.85|0
1644507690000|2022-02-10 15:41:30|593.29|591.49|593.06|591.26|593.53|591.73|593.06|591.26|0
1644507700000|2022-02-10 15:41:40|593.29|591.49|592.35|590.55|593.29|591.49|592.35|590.55|0
1644507710000|2022-02-10 15:41:50|591.89|590.09|593.02|591.22|593.02|591.22|591.89|590.09|0
1644507720000|2022-02-10 15:42:00|592.55|590.75|592.6|590.8|592.6|590.8|592.55|590.75|0
1644507730000|2022-02-10 15:42:10|592.84|591.04|592.95|591.15|593.07|591.27|592.84|591.04|0
1644507740000|2022-02-10 15:42:20|593.19|591.39|593.42|591.62|593.89|592.09|593.19|591.39|0
1644507750000|2022-02-10 15:42:30|593.65|591.85|593.65|591.85|593.77|591.97|593.65|591.85|0
1644507760000|2022-02-10 15:42:40|593.89|592.09|593.65|591.85|593.89|592.09|593.65|591.85|0
1644507770000|2022-02-10 15:42:50|593.42|591.62|593.65|591.85|593.65|591.85|593.42|591.62|0
1644507780000|2022-02-10 15:43:00|593.42|591.62|593.42|591.62|593.65|591.85|593.18|591.38|0
1644507790000|2022-02-10 15:43:10|593.18|591.38|592.59|590.79|593.18|591.38|592.59|590.79|0
1644507800000|2022-02-10 15:43:20|592.25|590.45|591.78|589.98|592.83|591.03|591.78|589.98|0
1644507810000|2022-02-10 15:43:30|591.54|589.74|591.54|589.74|591.78|589.98|591.31|589.51|0
1644507820000|2022-02-10 15:43:40|591.78|589.98|590.84|589.04|591.78|589.98|590.61|588.81|0
1644507830000|2022-02-10 15:43:50|590.37|588.57|590.37|588.57|590.61|588.81|590.37|588.57|0
1644507840000|2022-02-10 15:44:00|590.14|588.34|589.67|587.87|590.37|588.57|589.67|587.87|0
1644507850000|2022-02-10 15:44:10|590.14|588.34|589.67|587.87|590.14|588.34|589.31|587.51|0
1644507860000|2022-02-10 15:44:20|589.2|587.4|587.56|585.76|589.2|587.4|587.56|585.76|0
1644507870000|2022-02-10 15:44:30|588.73|586.93|589.2|587.4|589.2|587.4|588.73|586.93|0
1644507880000|2022-02-10 15:44:40|589.67|587.87|590.14|588.34|590.14|588.34|589.67|587.87|0
1644507890000|2022-02-10 15:44:50|589.9|588.1|590.84|589.04|590.84|589.04|589.9|588.1|0
1644507900000|2022-02-10 15:45:00|590.61|588.81|588.5|586.7|590.61|588.81|588.5|586.7|0
1644507910000|2022-02-10 15:45:10|589.2|587.4|588.5|586.7|589.2|587.4|588.5|586.7|0
1644507920000|2022-02-10 15:45:20|588.03|586.23|587.8|586|588.03|586.23|587.56|585.76|0
1644507930000|2022-02-10 15:45:30|587.09|585.29|587.09|585.29|587.09|585.29|587.09|585.29|0
1644507940000|2022-02-10 15:45:40|587.33|585.53|587.56|585.76|587.91|586.11|587.33|585.53|0
1644507950000|2022-02-10 15:45:50|587.09|585.29|586.51|584.71|587.09|585.29|586.51|584.71|0
1644507960000|2022-02-10 15:46:00|586.86|585.06|586.39|584.59|586.86|585.06|586.39|584.59|0
1644507970000|2022-02-10 15:46:10|586.16|584.36|586.39|584.59|586.86|585.06|586.16|584.36|0
1644507980000|2022-02-10 15:46:20|586.86|585.06|587.09|585.29|587.09|585.29|586.39|584.59|0
1644507990000|2022-02-10 15:46:30|586.86|585.06|586.63|584.83|586.86|585.06|586.39|584.59|0
1644508000000|2022-02-10 15:46:40|586.39|584.59|584.99|583.19|586.39|584.59|584.99|583.19|0
1644508010000|2022-02-10 15:46:50|585.22|583.42|584.99|583.19|585.69|583.89|584.99|583.19|0
1644508020000|2022-02-10 15:47:00|585.46|583.66|585.22|583.42|585.69|583.89|585.22|583.42|0
1644508030000|2022-02-10 15:47:10|584.99|583.19|584.99|583.19|584.99|583.19|584.05|582.25|0
1644508040000|2022-02-10 15:47:20|585.22|583.42|585.46|583.66|585.46|583.66|584.99|583.19|0
1644508050000|2022-02-10 15:47:30|585.22|583.42|586.39|584.59|586.39|584.59|584.99|583.19|0
1644508060000|2022-02-10 15:47:40|586.63|584.83|587.09|585.29|587.33|585.53|586.63|584.83|0
1644508070000|2022-02-10 15:47:50|587.8|586|587.09|585.29|587.8|586|587.09|585.29|0
1644508080000|2022-02-10 15:48:00|586.39|584.59|586.39|584.59|586.39|584.59|586.16|584.36|0
1644508090000|2022-02-10 15:48:10|587.56|585.76|587.33|585.53|588.03|586.23|587.33|585.53|0
1644508100000|2022-02-10 15:48:20|587.18|585.38|586.72|584.92|587.18|585.38|586.72|584.92|0
1644508110000|2022-02-10 15:48:30|586.95|585.15|586.9|585.1|586.95|585.15|586.72|584.92|0
1644508120000|2022-02-10 15:48:40|586.19|584.39|587.13|585.33|587.13|585.33|586.19|584.39|0
1644508130000|2022-02-10 15:48:50|587.36|585.56|588.66|586.86|588.89|587.09|587.36|585.56|0
1644508140000|2022-02-10 15:49:00|589.12|587.32|589.28|587.48|589.28|587.48|588.24|586.44|0
1644508150000|2022-02-10 15:49:10|588.7|586.9|588.94|587.14|588.94|587.14|588.24|586.44|0
1644508160000|2022-02-10 15:49:20|589.17|587.37|589.4|587.6|589.4|587.6|588.94|587.14|0
1644508170000|2022-02-10 15:49:30|589.64|587.84|589.87|588.07|589.87|588.07|589.4|587.6|0
1644508180000|2022-02-10 15:49:40|590.34|588.54|591.62|589.82|591.62|589.82|590.34|588.54|0
1644508190000|2022-02-10 15:49:50|591.74|589.94|591.27|589.47|591.97|590.17|591.27|589.47|0
1644508200000|2022-02-10 15:50:00|590.8|589|590.45|588.65|590.8|589|589.87|588.07|0
1644508210000|2022-02-10 15:50:10|590.34|588.54|588.7|586.9|590.34|588.54|588.7|586.9|0
1644508220000|2022-02-10 15:50:20|588.35|586.55|585.9|584.1|588.35|586.55|585.9|584.1|0
1644508230000|2022-02-10 15:50:30|586.25|584.45|584.74|582.94|586.84|585.04|584.74|582.94|0
1644508240000|2022-02-10 15:50:40|583.11|581.31|583.8|582|583.8|582|583.1|581.3|0
1644508250000|2022-02-10 15:50:50|583.57|581.77|581.24|579.44|583.57|581.77|581.24|579.44|0
1644508260000|2022-02-10 15:51:00|582.17|580.37|582.64|580.84|582.64|580.84|581.71|579.91|0
1644508270000|2022-02-10 15:51:10|581.94|580.14|582.64|580.84|582.64|580.84|581.94|580.14|0
1644508280000|2022-02-10 15:51:20|582.41|580.61|583.57|581.77|583.57|581.77|582.41|580.61|0
1644508290000|2022-02-10 15:51:30|583.34|581.54|583.57|581.77|583.57|581.77|582.87|581.07|0
1644508300000|2022-02-10 15:51:40|582.64|580.84|582.17|580.37|582.64|580.84|582.17|580.37|0
1644508310000|2022-02-10 15:51:50|582.41|580.61|580.54|578.74|582.64|580.84|580.54|578.74|0
1644508320000|2022-02-10 15:52:00|579.84|578.04|580.31|578.51|580.78|578.98|579.84|578.04|0
1644508330000|2022-02-10 15:52:10|580.78|578.98|578.68|576.88|580.78|578.98|578.68|576.88|0
1644508340000|2022-02-10 15:52:20|579.15|577.35|578.91|577.11|579.15|577.35|578.91|577.11|0
1644508350000|2022-02-10 15:52:30|579.15|577.35|580.54|578.74|580.54|578.74|579.15|577.35|0
1644508360000|2022-02-10 15:52:40|579.84|578.04|579.61|577.81|579.96|578.16|579.61|577.81|0
1644508370000|2022-02-10 15:52:50|579.84|578.04|578.79|576.99|579.84|578.04|578.79|576.99|0
1644508380000|2022-02-10 15:53:00|578.56|576.76|577.75|575.95|579.61|577.81|577.75|575.95|0
1644508390000|2022-02-10 15:53:10|578.09|576.29|577.29|575.49|578.09|576.29|577.29|575.49|0
1644508400000|2022-02-10 15:53:20|577.05|575.25|578.45|576.65|578.68|576.88|577.05|575.25|0
1644508410000|2022-02-10 15:53:30|577.52|575.72|577.28|575.48|577.75|575.95|577.28|575.48|0
1644508420000|2022-02-10 15:53:40|575.66|573.86|576.59|574.79|576.59|574.79|575.66|573.86|0
1644508430000|2022-02-10 15:53:50|577.05|575.25|578.21|576.41|578.21|576.41|577.05|575.25|0
1644508440000|2022-02-10 15:54:00|576.82|575.02|576.82|575.02|576.82|575.02|576.59|574.79|0
1644508450000|2022-02-10 15:54:10|577.05|575.25|577.28|575.48|577.52|575.72|577.05|575.25|0
1644508460000|2022-02-10 15:54:20|576.82|575.02|576.59|574.79|576.82|575.02|576.59|574.79|0
1644508470000|2022-02-10 15:54:30|576.35|574.55|576.35|574.55|576.35|574.55|576.35|574.55|0
1644508480000|2022-02-10 15:54:40|574.96|573.16|575.66|573.86|575.66|573.86|574.96|573.16|0
1644508490000|2022-02-10 15:54:50|575.89|574.09|576.82|575.02|576.82|575.02|575.89|574.09|0
1644508500000|2022-02-10 15:55:00|576.12|574.32|575.66|573.86|576.12|574.32|575.66|573.86|0
1644508510000|2022-02-10 15:55:10|575.19|573.39|573.57|571.77|575.19|573.39|573.57|571.77|0
1644508520000|2022-02-10 15:55:20|573.33|571.53|572.87|571.07|573.33|571.53|572.41|570.61|0
1644508530000|2022-02-10 15:55:30|573.1|571.3|573.1|571.3|573.1|571.3|573.1|571.3|0
1644508540000|2022-02-10 15:55:40|573.57|571.77|574.37|572.57|574.37|572.57|573.57|571.77|0
1644508550000|2022-02-10 15:55:50|574.73|572.93|575.42|573.62|575.42|573.62|574.73|572.93|0
1644508560000|2022-02-10 15:56:00|576.12|574.32|577.05|575.25|577.05|575.25|576.12|574.32|0
1644508570000|2022-02-10 15:56:10|575.89|574.09|574.96|573.16|575.89|574.09|574.73|572.93|0
1644508580000|2022-02-10 15:56:20|574.26|572.46|572.64|570.84|574.26|572.46|572.17|570.37|0
1644508590000|2022-02-10 15:56:30|572.41|570.61|573.8|572|573.8|572|571.94|570.14|0
1644508600000|2022-02-10 15:56:40|574.03|572.23|574.96|573.16|574.96|573.16|574.03|572.23|0
1644508610000|2022-02-10 15:56:50|574.73|572.93|574.03|572.23|575.19|573.39|573.8|572|0
1644508620000|2022-02-10 15:57:00|574.26|572.46|573.1|571.3|574.73|572.93|573.1|571.3|0
1644508630000|2022-02-10 15:57:10|573.8|572|573.1|571.3|574.26|572.46|573.1|571.3|0
1644508640000|2022-02-10 15:57:20|572.4|570.6|571.48|569.68|572.4|570.6|571.01|569.21|0
1644508650000|2022-02-10 15:57:30|572.64|570.84|573.1|571.3|573.1|571.3|572.4|570.6|0
1644508660000|2022-02-10 15:57:40|572.4|570.6|571.82|570.02|572.4|570.6|571.01|569.21|0
1644508670000|2022-02-10 15:57:50|571.01|569.21|571.24|569.44|571.24|569.44|570.78|568.98|0
1644508680000|2022-02-10 15:58:00|571.48|569.68|571.94|570.14|572.4|570.6|571.48|569.68|0
1644508690000|2022-02-10 15:58:10|572.4|570.6|571.94|570.14|572.4|570.6|571.94|570.14|0
1644508700000|2022-02-10 15:58:20|572.17|570.37|571.24|569.44|572.17|570.37|571.24|569.44|0
1644508710000|2022-02-10 15:58:30|571.48|569.68|571.71|569.91|572.17|570.37|571.48|569.68|0
1644508720000|2022-02-10 15:58:40|571.94|570.14|573.33|571.53|573.33|571.53|571.94|570.14|0
1644508730000|2022-02-10 15:58:50|573.56|571.76|573.33|571.53|573.56|571.76|573.33|571.53|0
1644508740000|2022-02-10 15:59:00|574.26|572.46|573.8|572|574.26|572.46|573.8|572|0
1644508750000|2022-02-10 15:59:10|574.26|572.46|574.49|572.69|574.49|572.69|574.26|572.46|0
1644508760000|2022-02-10 15:59:20|574.03|572.23|574.03|572.23|574.03|572.23|574.03|572.23|0
1644508770000|2022-02-10 15:59:30|573.33|571.53|573.56|571.76|573.56|571.76|572.98|571.18|0
1644508780000|2022-02-10 15:59:40|572.87|571.07|573.1|571.3|573.1|571.3|572.87|571.07|0
1644508790000|2022-02-10 15:59:50|573.56|571.76|574.03|572.23|574.03|572.23|573.33|571.53|0
1644508800000|2022-02-10 16:00:00|573.8|572|573.1|571.3|573.8|572|573.1|571.3|0
1644508810000|2022-02-10 16:00:10|572.64|570.84|570.32|568.52|572.87|571.07|570.32|568.52|0
1644508820000|2022-02-10 16:00:20|570.08|568.28|569.62|567.82|570.08|568.28|568.46|566.66|0
1644508830000|2022-02-10 16:00:30|568.23|566.43|569.73|567.93|569.73|567.93|568.23|566.43|0
1644508840000|2022-02-10 16:00:40|570.08|568.28|569.85|568.05|570.55|568.75|569.85|568.05|0
1644508850000|2022-02-10 16:00:50|568.92|567.12|568.57|566.77|569.62|567.82|568.57|566.77|0
1644508860000|2022-02-10 16:01:00|568.46|566.66|568.92|567.12|569.85|568.05|568.46|566.66|0
1644508870000|2022-02-10 16:01:10|569.16|567.36|570.78|568.98|571.01|569.21|569.16|567.36|0
1644508880000|2022-02-10 16:01:20|571.24|569.44|570.78|568.98|571.24|569.44|570.55|568.75|0
1644508890000|2022-02-10 16:01:30|570.39|568.59|569.46|567.66|570.39|568.59|569.34|567.54|0
1644508900000|2022-02-10 16:01:40|569.69|567.89|569.92|568.12|569.92|568.12|569.69|567.89|0
1644508910000|2022-02-10 16:01:50|571.09|569.29|571.55|569.75|571.55|569.75|571.09|569.29|0
1644508920000|2022-02-10 16:02:00|572.02|570.22|572.71|570.91|572.71|570.91|572.02|570.22|0
1644508930000|2022-02-10 16:02:10|572.95|571.15|573.56|571.76|573.56|571.76|572.95|571.15|0
1644508940000|2022-02-10 16:02:20|573.52|571.72|574.22|572.42|574.22|572.42|573.29|571.49|0
1644508950000|2022-02-10 16:02:30|574.45|572.65|574.22|572.42|575.15|573.35|574.22|572.42|0
1644508960000|2022-02-10 16:02:40|574.45|572.65|576.24|574.44|576.24|574.44|574.45|572.65|0
1644508970000|2022-02-10 16:02:50|575.65|573.85|576.7|574.9|576.7|574.9|575.65|573.85|0
1644508980000|2022-02-10 16:03:00|576.47|574.67|576|574.2|576.47|574.67|576|574.2|0
1644508990000|2022-02-10 16:03:10|576.24|574.44|575.54|573.74|576.24|574.44|575.31|573.51|0
1644509000000|2022-02-10 16:03:20|576|574.2|576.7|574.9|576.7|574.9|575.77|573.97|0
1644509010000|2022-02-10 16:03:30|576.93|575.13|578.56|576.76|578.56|576.76|576.81|575.01|0
1644509020000|2022-02-10 16:03:40|578.67|576.87|578.79|576.99|578.79|576.99|578.56|576.76|0
1644509030000|2022-02-10 16:03:50|578.56|576.76|578.32|576.52|578.79|576.99|578.09|576.29|0
1644509040000|2022-02-10 16:04:00|578.56|576.76|578.09|576.29|578.56|576.76|578.09|576.29|0
1644509050000|2022-02-10 16:04:10|577.63|575.83|578.32|576.52|578.32|576.52|577.63|575.83|0
1644509060000|2022-02-10 16:04:20|577.86|576.06|577.16|575.36|577.86|576.06|577.16|575.36|0
1644509070000|2022-02-10 16:04:30|577.63|575.83|578.09|576.29|578.09|576.29|577.63|575.83|0
1644509080000|2022-02-10 16:04:40|577.86|576.06|576.47|574.67|578.09|576.29|576.47|574.67|0
1644509090000|2022-02-10 16:04:50|577.32|575.52|576.39|574.59|577.32|575.52|576.39|574.59|0
1644509100000|2022-02-10 16:05:00|576.85|575.05|575.7|573.9|576.85|575.05|575.46|573.66|0
1644509110000|2022-02-10 16:05:10|575.23|573.43|574.54|572.74|575.23|573.43|574.54|572.74|0
1644509120000|2022-02-10 16:05:20|575|573.2|575.93|574.13|575.93|574.13|575|573.2|0
1644509130000|2022-02-10 16:05:30|576.39|574.59|576.85|575.05|576.85|575.05|576.39|574.59|0
1644509140000|2022-02-10 16:05:40|576.39|574.59|577.09|575.29|577.09|575.29|576.39|574.59|0
1644509150000|2022-02-10 16:05:50|577.78|575.98|577.09|575.29|577.78|575.98|577.09|575.29|0
1644509160000|2022-02-10 16:06:00|577.2|575.4|577.78|575.98|577.78|575.98|577.2|575.4|0
1644509170000|2022-02-10 16:06:10|578.01|576.21|578.94|577.14|578.94|577.14|578.01|576.21|0
1644509180000|2022-02-10 16:06:20|579.29|577.49|578.71|576.91|579.29|577.49|578.71|576.91|0
1644509190000|2022-02-10 16:06:30|579.29|577.49|579.64|577.84|579.64|577.84|579.29|577.49|0
1644509200000|2022-02-10 16:06:40|578.94|577.14|578.71|576.91|578.94|577.14|578.48|576.68|0
1644509210000|2022-02-10 16:06:50|578.48|576.68|578.25|576.45|578.48|576.68|578.25|576.45|0
1644509220000|2022-02-10 16:07:00|578.48|576.68|579.17|577.37|579.17|577.37|578.48|576.68|0
1644509230000|2022-02-10 16:07:10|579.87|578.07|578.25|576.45|579.87|578.07|578.25|576.45|0
1644509240000|2022-02-10 16:07:20|577.78|575.98|579.17|577.37|579.17|577.37|577.78|575.98|0
1644509250000|2022-02-10 16:07:30|579.41|577.61|579.87|578.07|579.87|578.07|579.41|577.61|0
1644509260000|2022-02-10 16:07:40|580.1|578.3|580.57|578.77|580.57|578.77|580.1|578.3|0
1644509270000|2022-02-10 16:07:50|580.1|578.3|580.1|578.3|580.1|578.3|579.87|578.07|0
1644509280000|2022-02-10 16:08:00|580.8|579|580.21|578.41|581.26|579.46|580.21|578.41|0
1644509290000|2022-02-10 16:08:10|580.57|578.77|580.57|578.77|580.57|578.77|580.57|578.77|0
1644509300000|2022-02-10 16:08:20|580.34|578.54|579.17|577.37|580.57|578.77|579.17|577.37|0
1644509310000|2022-02-10 16:08:30|579.41|577.61|579.41|577.61|579.41|577.61|578.94|577.14|0
1644509320000|2022-02-10 16:08:40|578.94|577.14|579.17|577.37|579.17|577.37|578.48|576.68|0
1644509330000|2022-02-10 16:08:50|578.94|577.14|578.94|577.14|579.64|577.84|578.94|577.14|0
1644509340000|2022-02-10 16:09:00|579.17|577.37|579.64|577.84|579.87|578.07|579.17|577.37|0
1644509350000|2022-02-10 16:09:10|579.41|577.61|579.41|577.61|579.41|577.61|579.41|577.61|0
1644509360000|2022-02-10 16:09:20|578.48|576.68|578.24|576.44|578.48|576.68|577.78|575.98|0
1644509370000|2022-02-10 16:09:30|577.32|575.52|578.24|576.44|578.24|576.44|577.32|575.52|0
1644509380000|2022-02-10 16:09:40|578.01|576.21|578.48|576.68|578.48|576.68|577.78|575.98|0
1644509390000|2022-02-10 16:09:50|578.71|576.91|578.71|576.91|578.71|576.91|578.71|576.91|0
1644509400000|2022-02-10 16:10:00|578.48|576.68|578.48|576.68|578.94|577.14|578.48|576.68|0
1644509410000|2022-02-10 16:10:10|578.24|576.44|578.48|576.68|578.48|576.68|577.78|575.98|0
1644509420000|2022-02-10 16:10:20|578.01|576.21|578.24|576.44|578.24|576.44|577.55|575.75|0
1644509430000|2022-02-10 16:10:30|578.01|576.21|577.08|575.28|578.01|576.21|577.08|575.28|0
1644509440000|2022-02-10 16:10:40|578.24|576.44|577.32|575.52|578.24|576.44|577.32|575.52|0
1644509450000|2022-02-10 16:10:50|577.78|575.98|576.5|574.7|577.78|575.98|576.5|574.7|0
1644509460000|2022-02-10 16:11:00|576.16|574.36|576.62|574.82|577.08|575.28|576.16|574.36|0
1644509470000|2022-02-10 16:11:10|576.39|574.59|576.62|574.82|576.62|574.82|576.39|574.59|0
1644509480000|2022-02-10 16:11:20|575.69|573.89|575.26|573.46|575.69|573.89|575.03|573.23|0
1644509490000|2022-02-10 16:11:30|575.5|573.7|574.8|573|575.96|574.16|574.8|573|0
1644509500000|2022-02-10 16:11:40|574.57|572.77|573.29|571.49|574.57|572.77|573.29|571.49|0
1644509510000|2022-02-10 16:11:50|572.94|571.14|572.94|571.14|573.52|571.72|572.94|571.14|0
1644509520000|2022-02-10 16:12:00|573.64|571.84|573.87|572.07|573.98|572.18|573.64|571.84|0
1644509530000|2022-02-10 16:12:10|573.75|571.95|572.48|570.68|573.75|571.95|571.78|569.98|0
1644509540000|2022-02-10 16:12:20|571.32|569.52|570.86|569.06|571.32|569.52|570.63|568.83|0
1644509550000|2022-02-10 16:12:30|570.63|568.83|571.09|569.29|571.09|569.29|570.63|568.83|0
1644509560000|2022-02-10 16:12:40|571.55|569.75|572.25|570.45|572.25|570.45|571.55|569.75|0
1644509570000|2022-02-10 16:12:50|571.09|569.29|571.78|569.98|571.78|569.98|571.09|569.29|0
1644509580000|2022-02-10 16:13:00|571.55|569.75|570.86|569.06|571.55|569.75|570.86|569.06|0
1644509590000|2022-02-10 16:13:10|571.55|569.75|572.02|570.22|572.25|570.45|571.55|569.75|0
1644509600000|2022-02-10 16:13:20|571.78|569.98|573.87|572.07|573.87|572.07|571.78|569.98|0
1644509610000|2022-02-10 16:13:30|573.64|571.84|573.41|571.61|573.87|572.07|573.41|571.61|0
1644509620000|2022-02-10 16:13:40|573.87|572.07|573.87|572.07|573.87|572.07|573.64|571.84|0
1644509630000|2022-02-10 16:13:50|573.64|571.84|572.94|571.14|573.64|571.84|572.94|571.14|0
1644509640000|2022-02-10 16:14:00|572.48|570.68|573.17|571.37|573.17|571.37|572.48|570.68|0
1644509650000|2022-02-10 16:14:10|573.41|571.61|574.1|572.3|574.1|572.3|573.41|571.61|0
1644509660000|2022-02-10 16:14:20|573.64|571.84|572.48|570.68|573.64|571.84|572.48|570.68|0
1644509670000|2022-02-10 16:14:30|571.89|570.09|571.55|569.75|571.89|570.09|571.32|569.52|0
1644509680000|2022-02-10 16:14:40|570.62|568.82|570.97|569.17|571.32|569.52|570.39|568.59|0
1644509690000|2022-02-10 16:14:50|570.04|568.24|570.39|568.59|570.39|568.59|569.7|567.9|0
1644509700000|2022-02-10 16:15:00|571.09|569.29|569.7|567.9|571.09|569.29|569.7|567.9|0
1644509710000|2022-02-10 16:15:10|569.93|568.13|569.23|567.43|570.39|568.59|569.23|567.43|0
1644509720000|2022-02-10 16:15:20|569|567.2|568.08|566.28|569|567.2|567.61|565.81|0
1644509730000|2022-02-10 16:15:30|568.77|566.97|569.93|568.13|569.93|568.13|568.77|566.97|0
1644509740000|2022-02-10 16:15:40|571.09|569.29|571.89|570.09|572.01|570.21|571.09|569.29|0
1644509750000|2022-02-10 16:15:50|572.25|570.45|571.32|569.52|572.25|570.45|571.32|569.52|0
1644509760000|2022-02-10 16:16:00|571.78|569.98|571.32|569.52|572.94|571.14|571.32|569.52|0
1644509770000|2022-02-10 16:16:10|570.86|569.06|570.5|568.7|570.86|569.06|570.5|568.7|0
1644509780000|2022-02-10 16:16:20|570.62|568.82|571.78|569.98|571.78|569.98|570.16|568.36|0
1644509790000|2022-02-10 16:16:30|571.32|569.52|572.25|570.45|572.48|570.68|571.32|569.52|0
1644509800000|2022-02-10 16:16:40|572.94|571.14|573.4|571.6|573.4|571.6|572.94|571.14|0
1644509810000|2022-02-10 16:16:50|573.64|571.84|574.33|572.53|574.33|572.53|573.64|571.84|0
1644509820000|2022-02-10 16:17:00|574.56|572.76|574.56|572.76|574.56|572.76|574.56|572.76|0
1644509830000|2022-02-10 16:17:10|575.26|573.46|573.64|571.84|575.26|573.46|573.64|571.84|0
1644509840000|2022-02-10 16:17:20|574.1|572.3|575.26|573.46|575.26|573.46|574.1|572.3|0
1644509850000|2022-02-10 16:17:30|575.03|573.23|575.49|573.69|575.49|573.69|575.03|573.23|0
1644509860000|2022-02-10 16:17:40|575.03|573.23|574.56|572.76|575.03|573.23|574.56|572.76|0
1644509870000|2022-02-10 16:17:50|574.44|572.64|573.4|571.6|574.44|572.64|572.71|570.91|0
1644509880000|2022-02-10 16:18:00|573.64|571.84|571.55|569.75|573.64|571.84|571.55|569.75|0
1644509890000|2022-02-10 16:18:10|571.78|569.98|571.78|569.98|572.24|570.44|571.78|569.98|0
1644509900000|2022-02-10 16:18:20|570.16|568.36|569.93|568.13|570.62|568.82|569.93|568.13|0
1644509910000|2022-02-10 16:18:30|569.7|567.9|569.23|567.43|569.7|567.9|569.23|567.43|0
1644509920000|2022-02-10 16:18:40|569.7|567.9|569.93|568.13|570.16|568.36|569.7|567.9|0
1644509930000|2022-02-10 16:18:50|569.23|567.43|569.93|568.13|569.93|568.13|569.23|567.43|0
1644509940000|2022-02-10 16:19:00|570.04|568.24|568.54|566.74|570.16|568.36|568.54|566.74|0
1644509950000|2022-02-10 16:19:10|567.84|566.04|569.7|567.9|569.7|567.9|567.84|566.04|0
1644509960000|2022-02-10 16:19:20|569.57|567.77|570.16|568.36|570.16|568.36|569.46|567.66|0
1644509970000|2022-02-10 16:19:30|569.93|568.13|570.85|569.05|571.08|569.28|569.93|568.13|0
1644509980000|2022-02-10 16:19:40|570.39|568.59|569.46|567.66|570.62|568.82|569.46|567.66|0
1644509990000|2022-02-10 16:19:50|569.69|567.89|569.46|567.66|569.69|567.89|569|567.2|0
1644510000000|2022-02-10 16:20:00|569.93|568.13|568.77|566.97|570.39|568.59|568.77|566.97|0
1644510010000|2022-02-10 16:20:10|568.31|566.51|569.93|568.13|570.16|568.36|568.31|566.51|0
1644510020000|2022-02-10 16:20:20|570.39|568.59|570.85|569.05|570.85|569.05|570.39|568.59|0
1644510030000|2022-02-10 16:20:30|571.32|569.52|572.01|570.21|572.01|570.21|571.32|569.52|0
1644510040000|2022-02-10 16:20:40|571.55|569.75|571.78|569.98|572.01|570.21|571.55|569.75|0
1644510050000|2022-02-10 16:20:50|571.32|569.52|570.11|568.31|571.32|569.52|570.11|568.31|0
1644510060000|2022-02-10 16:21:00|570.23|568.43|568.55|566.75|570.23|568.43|568.55|566.75|0
1644510070000|2022-02-10 16:21:10|568.78|566.98|567.39|565.59|568.78|566.98|566.93|565.13|0
1644510080000|2022-02-10 16:21:20|568.43|566.63|568.08|566.28|568.43|566.63|568.08|566.28|0
1644510090000|2022-02-10 16:21:30|568.75|566.95|568.52|566.72|569.21|567.41|568.52|566.72|0
1644510100000|2022-02-10 16:21:40|568.29|566.49|569.21|567.41|569.21|567.41|568.29|566.49|0
1644510110000|2022-02-10 16:21:50|568.98|567.18|567.94|566.14|568.98|567.18|567.94|566.14|0
1644510120000|2022-02-10 16:22:00|568.75|566.95|567.59|565.79|568.75|566.95|567.36|565.56|0
1644510130000|2022-02-10 16:22:10|567.71|565.91|567.36|565.56|567.71|565.91|567.36|565.56|0
1644510140000|2022-02-10 16:22:20|566.9|565.1|566.9|565.1|566.9|565.1|566.67|564.87|0
1644510150000|2022-02-10 16:22:30|567.13|565.33|567.94|566.14|568.29|566.49|567.13|565.33|0
1644510160000|2022-02-10 16:22:40|567.36|565.56|567.82|566.02|567.82|566.02|567.36|565.56|0
1644510170000|2022-02-10 16:22:50|568.06|566.26|566.9|565.1|568.06|566.26|566.9|565.1|0
1644510180000|2022-02-10 16:23:00|566.67|564.87|567.36|565.56|567.36|565.56|566.67|564.87|0
1644510190000|2022-02-10 16:23:10|567.82|566.02|568.75|566.95|568.75|566.95|567.82|566.02|0
1644510200000|2022-02-10 16:23:20|568.29|566.49|568.52|566.72|568.52|566.72|567.94|566.14|0
1644510210000|2022-02-10 16:23:30|568.06|566.26|568.52|566.72|568.75|566.95|568.06|566.26|0
1644510220000|2022-02-10 16:23:40|568.29|566.49|568.52|566.72|568.86|567.06|568.06|566.26|0
1644510230000|2022-02-10 16:23:50|568.4|566.6|568.75|566.95|568.75|566.95|568.4|566.6|0
1644510240000|2022-02-10 16:24:00|569.9|568.1|571.52|569.72|571.52|569.72|569.9|568.1|0
1644510250000|2022-02-10 16:24:10|571.29|569.49|572.45|570.65|572.45|570.65|571.29|569.49|0
1644510260000|2022-02-10 16:24:20|571.99|570.19|571.99|570.19|571.99|570.19|571.52|569.72|0
1644510270000|2022-02-10 16:24:30|571.75|569.95|571.99|570.19|572.22|570.42|571.75|569.95|0
1644510280000|2022-02-10 16:24:40|572.22|570.42|572.45|570.65|572.45|570.65|571.75|569.95|0
1644510290000|2022-02-10 16:24:50|572.22|570.42|572.22|570.42|572.45|570.65|572.22|570.42|0
1644510300000|2022-02-10 16:25:00|571.98|570.18|572.45|570.65|572.45|570.65|570.94|569.14|0
1644510310000|2022-02-10 16:25:10|572.22|570.42|570.83|569.03|572.22|570.42|570.83|569.03|0
1644510320000|2022-02-10 16:25:20|570.71|568.91|571.06|569.26|571.06|569.26|570.13|568.33|0
1644510330000|2022-02-10 16:25:30|570.6|568.8|569.67|567.87|570.6|568.8|569.67|567.87|0
1644510340000|2022-02-10 16:25:40|570.37|568.57|571.75|569.95|571.86|570.06|570.37|568.57|0
1644510350000|2022-02-10 16:25:50|571.52|569.72|571.98|570.18|571.98|570.18|571.29|569.49|0
1644510360000|2022-02-10 16:26:00|572.33|570.53|571.98|570.18|572.68|570.88|571.75|569.95|0
1644510370000|2022-02-10 16:26:10|572.22|570.42|573.37|571.57|573.37|571.57|572.22|570.42|0
1644510380000|2022-02-10 16:26:20|572.68|570.88|572.91|571.11|573.14|571.34|572.68|570.88|0
1644510390000|2022-02-10 16:26:30|573.14|571.34|572.45|570.65|573.14|571.34|571.98|570.18|0
1644510400000|2022-02-10 16:26:40|572.22|570.42|572.45|570.65|572.68|570.88|572.22|570.42|0
1644510410000|2022-02-10 16:26:50|571.52|569.72|571.29|569.49|571.52|569.72|571.29|569.49|0
1644510420000|2022-02-10 16:27:00|571.06|569.26|569.67|567.87|571.06|569.26|569.67|567.87|0
1644510430000|2022-02-10 16:27:10|569.9|568.1|570.24|568.44|570.24|568.44|569.9|568.1|0
1644510440000|2022-02-10 16:27:20|570.36|568.56|569.55|567.75|570.36|568.56|569.55|567.75|0
1644510450000|2022-02-10 16:27:30|570.13|568.33|570.13|568.33|570.13|568.33|569.9|568.1|0
1644510460000|2022-02-10 16:27:40|570.6|568.8|570.36|568.56|570.71|568.91|570.36|568.56|0
1644510470000|2022-02-10 16:27:50|570.6|568.8|571.06|569.26|571.06|569.26|570.6|568.8|0
1644510480000|2022-02-10 16:28:00|570.83|569.03|569.9|568.1|571.06|569.26|569.9|568.1|0
1644510490000|2022-02-10 16:28:10|570.13|568.33|570.47|568.67|570.6|568.8|570.13|568.33|0
1644510500000|2022-02-10 16:28:20|570.13|568.33|569.9|568.1|570.6|568.8|569.9|568.1|0
1644510510000|2022-02-10 16:28:30|570.13|568.33|570.36|568.56|570.59|568.79|570.13|568.33|0
1644510520000|2022-02-10 16:28:40|570.83|569.03|572.91|571.11|572.91|571.11|570.83|569.03|0
1644510530000|2022-02-10 16:28:50|572.68|570.88|573.37|571.57|573.37|571.57|572.68|570.88|0
1644510540000|2022-02-10 16:29:00|573.6|571.8|573.83|572.03|573.83|572.03|573.6|571.8|0
1644510550000|2022-02-10 16:29:10|572.21|570.41|571.06|569.26|572.21|570.41|571.06|569.26|0
1644510560000|2022-02-10 16:29:20|570.71|568.91|569.44|567.64|570.83|569.03|569.44|567.64|0
1644510570000|2022-02-10 16:29:30|568.98|567.18|570.59|568.79|570.59|568.79|568.98|567.18|0
1644510580000|2022-02-10 16:29:40|570.83|569.03|571.52|569.72|571.52|569.72|570.83|569.03|0
1644510590000|2022-02-10 16:29:50|571.29|569.49|571.75|569.95|571.98|570.18|571.29|569.49|0
1644510600000|2022-02-10 16:30:00|571.52|569.72|569.44|567.64|571.52|569.72|569.44|567.64|0
1644510610000|2022-02-10 16:30:10|570.01|568.21|569.9|568.1|570.83|569.03|569.21|567.41|0
1644510620000|2022-02-10 16:30:20|569.67|567.87|570.83|569.03|570.83|569.03|569.67|567.87|0
1644510630000|2022-02-10 16:30:30|570.13|568.33|570.59|568.79|570.59|568.79|570.13|568.33|0
1644510640000|2022-02-10 16:30:40|570.36|568.56|570.36|568.56|570.36|568.56|569.44|567.64|0
1644510650000|2022-02-10 16:30:50|570.13|568.33|569.44|567.64|570.13|568.33|569.21|567.41|0
1644510660000|2022-02-10 16:31:00|569.32|567.52|568.51|566.71|569.32|567.52|568.51|566.71|0
1644510670000|2022-02-10 16:31:10|568.98|567.18|569.09|567.29|569.21|567.41|568.74|566.94|0
1644510680000|2022-02-10 16:31:20|568.28|566.48|568.74|566.94|568.98|567.18|568.28|566.48|0
1644510690000|2022-02-10 16:31:30|569.09|567.29|569.21|567.41|569.21|567.41|568.74|566.94|0
1644510700000|2022-02-10 16:31:40|568.97|567.17|568.74|566.94|569.32|567.52|568.74|566.94|0
1644510710000|2022-02-10 16:31:50|568.97|567.17|568.74|566.94|568.97|567.17|568.51|566.71|0
1644510720000|2022-02-10 16:32:00|568.28|566.48|567.82|566.02|568.28|566.48|567.82|566.02|0
1644510730000|2022-02-10 16:32:10|568.05|566.25|569.67|567.87|569.67|567.87|568.05|566.25|0
1644510740000|2022-02-10 16:32:20|569.9|568.1|569.32|567.52|570.13|568.33|569.32|567.52|0
1644510750000|2022-02-10 16:32:30|569.09|567.29|568.74|566.94|569.21|567.41|568.74|566.94|0
1644510760000|2022-02-10 16:32:40|569.44|567.64|568.51|566.71|569.44|567.64|568.51|566.71|0
1644510770000|2022-02-10 16:32:50|568.28|566.48|567.36|565.56|568.28|566.48|566.9|565.1|0
1644510780000|2022-02-10 16:33:00|567.13|565.33|566.43|564.63|567.13|565.33|566.43|564.63|0
1644510790000|2022-02-10 16:33:10|566.66|564.86|566.66|564.86|567.13|565.33|566.43|564.63|0
1644510800000|2022-02-10 16:33:20|567.13|565.33|565.28|563.48|567.13|565.33|564.59|562.79|0
1644510810000|2022-02-10 16:33:30|563.89|562.09|564.13|562.33|564.13|562.33|563.89|562.09|0
1644510820000|2022-02-10 16:33:40|564.36|562.56|563.66|561.86|564.36|562.56|563.66|561.86|0
1644510830000|2022-02-10 16:33:50|563.89|562.09|565.05|563.25|565.05|563.25|563.89|562.09|0
1644510840000|2022-02-10 16:34:00|564.82|563.02|565.05|563.25|565.28|563.48|564.82|563.02|0
1644510850000|2022-02-10 16:34:10|564.85|563.05|565.31|563.51|565.31|563.51|564.85|563.05|0
1644510860000|2022-02-10 16:34:20|565.08|563.28|564.62|562.82|565.31|563.51|564.62|562.82|0
1644510870000|2022-02-10 16:34:30|564.39|562.59|563.88|562.08|564.39|562.59|563.7|561.9|0
1644510880000|2022-02-10 16:34:40|564.11|562.31|564.11|562.31|564.11|562.31|564.11|562.31|0
1644510890000|2022-02-10 16:34:50|564.57|562.77|564.11|562.31|564.57|562.77|564.11|562.31|0
1644510900000|2022-02-10 16:35:00|563.88|562.08|563.88|562.08|564.11|562.31|563.88|562.08|0
1644510910000|2022-02-10 16:35:10|564.11|562.31|565.95|564.15|565.95|564.15|564.11|562.31|0
1644510920000|2022-02-10 16:35:20|566.18|564.38|565.49|563.69|566.18|564.38|565.49|563.69|0
1644510930000|2022-02-10 16:35:30|565.95|564.15|567.11|565.31|567.11|565.31|565.95|564.15|0
1644510940000|2022-02-10 16:35:40|566.88|565.08|566.41|564.61|566.88|565.08|566.41|564.61|0
1644510950000|2022-02-10 16:35:50|566.76|564.96|566.18|564.38|566.88|565.08|566.18|564.38|0
1644510960000|2022-02-10 16:36:00|566.88|565.08|566.88|565.08|567.34|565.54|566.88|565.08|0
1644510970000|2022-02-10 16:36:10|565.95|564.15|566.18|564.38|566.41|564.61|565.95|564.15|0
1644510980000|2022-02-10 16:36:20|565.95|564.15|565.26|563.46|565.95|564.15|565.26|563.46|0
1644510990000|2022-02-10 16:36:30|565.72|563.92|565.26|563.46|565.72|563.92|564.8|563|0
1644511000000|2022-02-10 16:36:40|565.03|563.23|565.03|563.23|565.49|563.69|565.03|563.23|0
1644511010000|2022-02-10 16:36:50|564.8|563|565.03|563.23|565.03|563.23|564.8|563|0
1644511020000|2022-02-10 16:37:00|564.8|563|564.57|562.77|565.03|563.23|564.34|562.54|0
1644511030000|2022-02-10 16:37:10|565.03|563.23|564.8|563|565.03|563.23|564.8|563|0
1644511040000|2022-02-10 16:37:20|564.57|562.77|564.57|562.77|564.8|563|564.57|562.77|0
1644511050000|2022-02-10 16:37:30|564.11|562.31|565.03|563.23|565.03|563.23|564.11|562.31|0
1644511060000|2022-02-10 16:37:40|564.8|563|564.8|563|565.03|563.23|564.57|562.77|0
1644511070000|2022-02-10 16:37:50|565.95|564.15|566.18|564.38|566.41|564.61|565.72|563.92|0
1644511080000|2022-02-10 16:38:00|565.95|564.15|565.72|563.92|565.95|564.15|565.49|563.69|0
1644511090000|2022-02-10 16:38:10|564.8|563|565.26|563.46|565.26|563.46|564.57|562.77|0
1644511100000|2022-02-10 16:38:20|565.49|563.69|565.49|563.69|565.49|563.69|565.26|563.46|0
1644511110000|2022-02-10 16:38:30|565.37|563.57|564.57|562.77|565.72|563.92|564.57|562.77|0
1644511120000|2022-02-10 16:38:40|564.8|563|564.8|563|564.8|563|564.57|562.77|0
1644511130000|2022-02-10 16:38:50|564.91|563.11|565.95|564.15|565.95|564.15|564.91|563.11|0
1644511140000|2022-02-10 16:39:00|565.26|563.46|565.72|563.92|565.72|563.92|565.26|563.46|0
1644511150000|2022-02-10 16:39:10|565.95|564.15|566.18|564.38|566.18|564.38|565.72|563.92|0
1644511160000|2022-02-10 16:39:20|566.29|564.49|566.41|564.61|566.41|564.61|566.29|564.49|0
1644511170000|2022-02-10 16:39:30|566.64|564.84|566.18|564.38|566.64|564.84|566.18|564.38|0
1644511180000|2022-02-10 16:39:40|565.95|564.15|565.49|563.69|565.95|564.15|565.26|563.46|0
1644511190000|2022-02-10 16:39:50|565.72|563.92|565.72|563.92|565.95|564.15|565.49|563.69|0
1644511200000|2022-02-10 16:40:00|566.52|564.72|567.34|565.54|567.57|565.77|566.52|564.72|0
1644511210000|2022-02-10 16:40:10|567.8|566|567.1|565.3|567.8|566|567.1|565.3|0
1644511220000|2022-02-10 16:40:20|566.87|565.07|566.18|564.38|567.1|565.3|566.18|564.38|0
1644511230000|2022-02-10 16:40:30|566.75|564.95|567.33|565.53|567.33|565.53|566.64|564.84|0
1644511240000|2022-02-10 16:40:40|566.87|565.07|567.1|565.3|567.33|565.53|566.87|565.07|0
1644511250000|2022-02-10 16:40:50|566.87|565.07|566.18|564.38|566.87|565.07|566.18|564.38|0
1644511260000|2022-02-10 16:41:00|565.72|563.92|565.95|564.15|565.95|564.15|565.72|563.92|0
1644511270000|2022-02-10 16:41:10|566.18|564.38|566.41|564.61|566.41|564.61|566.18|564.38|0
1644511280000|2022-02-10 16:41:20|566.87|565.07|567.57|565.77|567.57|565.77|566.87|565.07|0
1644511290000|2022-02-10 16:41:30|567.33|565.53|568.26|566.46|568.26|566.46|567.33|565.53|0
1644511300000|2022-02-10 16:41:40|567.8|566|568.03|566.23|568.03|566.23|567.8|566|0
1644511310000|2022-02-10 16:41:50|567.8|566|568.03|566.23|568.49|566.69|567.8|566|0
1644511320000|2022-02-10 16:42:00|567.56|565.76|568.03|566.23|568.49|566.69|567.56|565.76|0
1644511330000|2022-02-10 16:42:10|567.56|565.76|567.8|566|568.26|566.46|567.56|565.76|0
1644511340000|2022-02-10 16:42:20|567.56|565.76|567.56|565.76|567.56|565.76|567.33|565.53|0
1644511350000|2022-02-10 16:42:30|567.8|566|568.26|566.46|568.72|566.92|567.8|566|0
1644511360000|2022-02-10 16:42:40|568.03|566.23|568.72|566.92|568.72|566.92|568.03|566.23|0
1644511370000|2022-02-10 16:42:50|568.49|566.69|568.95|567.15|568.95|567.15|568.49|566.69|0
1644511380000|2022-02-10 16:43:00|569.87|568.07|570.34|568.54|570.34|568.54|569.75|567.95|0
1644511390000|2022-02-10 16:43:10|571.14|569.34|571.03|569.23|571.14|569.34|571.03|569.23|0
1644511400000|2022-02-10 16:43:20|571.72|569.92|571.49|569.69|571.72|569.92|571.26|569.46|0
1644511410000|2022-02-10 16:43:30|571.72|569.92|570.8|569|571.72|569.92|570.8|569|0
1644511420000|2022-02-10 16:43:40|570.57|568.77|570.45|568.65|570.57|568.77|570.45|568.65|0
1644511430000|2022-02-10 16:43:50|570.57|568.77|570.57|568.77|570.8|569|570.33|568.53|0
1644511440000|2022-02-10 16:44:00|571.72|569.92|571.49|569.69|572.65|570.85|571.49|569.69|0
1644511450000|2022-02-10 16:44:10|571.26|569.46|571.72|569.92|571.72|569.92|571.03|569.23|0
1644511460000|2022-02-10 16:44:20|571.49|569.69|571.72|569.92|571.72|569.92|571.26|569.46|0
1644511470000|2022-02-10 16:44:30|572.18|570.38|571.95|570.15|572.18|570.38|571.72|569.92|0
1644511480000|2022-02-10 16:44:40|572.41|570.61|572.06|570.26|572.41|570.61|572.06|570.26|0
1644511490000|2022-02-10 16:44:50|571.95|570.15|573.57|571.77|573.57|571.77|571.95|570.15|0
1644511500000|2022-02-10 16:45:00|572.88|571.08|572.18|570.38|572.88|571.08|572.18|570.38|0
1644511510000|2022-02-10 16:45:10|572.41|570.61|572.76|570.96|572.76|570.96|572.41|570.61|0
1644511520000|2022-02-10 16:45:20|572.65|570.85|573.11|571.31|573.11|571.31|572.65|570.85|0
1644511530000|2022-02-10 16:45:30|572.99|571.19|572.88|571.08|573.11|571.31|572.88|571.08|0
1644511540000|2022-02-10 16:45:40|573.11|571.31|573.57|571.77|573.57|571.77|573.11|571.31|0
1644511550000|2022-02-10 16:45:50|573.8|572|573.8|572|573.8|572|573.8|572|0
1644511560000|2022-02-10 16:46:00|574.26|572.46|575.42|573.62|575.42|573.62|574.26|572.46|0
1644511570000|2022-02-10 16:46:10|574.96|573.16|575.42|573.62|575.42|573.62|574.96|573.16|0
1644511580000|2022-02-10 16:46:20|575.65|573.85|578.2|576.4|578.2|576.4|575.65|573.85|0
1644511590000|2022-02-10 16:46:30|577.74|575.94|577.74|575.94|577.74|575.94|577.74|575.94|0
1644511600000|2022-02-10 16:46:40|577.51|575.71|577.97|576.17|577.97|576.17|577.51|575.71|0
1644511610000|2022-02-10 16:46:50|578.2|576.4|578.66|576.86|578.66|576.86|578.2|576.4|0
1644511620000|2022-02-10 16:47:00|578.9|577.1|578.43|576.63|578.9|577.1|578.2|576.4|0
1644511630000|2022-02-10 16:47:10|577.97|576.17|578.9|577.1|579.13|577.33|577.97|576.17|0
1644511640000|2022-02-10 16:47:20|579.36|577.56|579.13|577.33|579.82|578.02|579.13|577.33|0
1644511650000|2022-02-10 16:47:30|578.66|576.86|578.55|576.75|579.61|577.81|578.55|576.75|0
1644511660000|2022-02-10 16:47:40|578.78|576.98|579.24|577.44|579.24|577.44|578.78|576.98|0
1644511670000|2022-02-10 16:47:50|579.47|577.67|579.31|577.51|579.7|577.9|579.08|577.28|0
1644511680000|2022-02-10 16:48:00|579.55|577.75|579.55|577.75|580.01|578.21|579.55|577.75|0
1644511690000|2022-02-10 16:48:10|579.31|577.51|579.31|577.51|579.55|577.75|579.19|577.39|0
1644511700000|2022-02-10 16:48:20|578.85|577.05|579.08|577.28|579.08|577.28|578.85|577.05|0
1644511710000|2022-02-10 16:48:30|579.31|577.51|578.85|577.05|579.31|577.51|578.85|577.05|0
1644511720000|2022-02-10 16:48:40|579.19|577.39|578.85|577.05|579.19|577.39|578.85|577.05|0
1644511730000|2022-02-10 16:48:50|578.62|576.82|579.31|577.51|579.31|577.51|578.62|576.82|0
1644511740000|2022-02-10 16:49:00|579.08|577.28|578.15|576.35|579.31|577.51|578.15|576.35|0
1644511750000|2022-02-10 16:49:10|578.38|576.58|578.73|576.93|578.73|576.93|578.38|576.58|0
1644511760000|2022-02-10 16:49:20|579.08|577.28|579.31|577.51|579.31|577.51|578.85|577.05|0
1644511770000|2022-02-10 16:49:30|579.08|577.28|579.78|577.98|579.78|577.98|579.08|577.28|0
1644511780000|2022-02-10 16:49:40|579.55|577.75|579.08|577.28|579.55|577.75|579.08|577.28|0
1644511790000|2022-02-10 16:49:50|578.85|577.05|578.62|576.82|578.85|577.05|578.62|576.82|0
1644511800000|2022-02-10 16:50:00|578.38|576.58|578.15|576.35|578.38|576.58|578.15|576.35|0
1644511810000|2022-02-10 16:50:10|578.38|576.58|578.62|576.82|578.62|576.82|578.38|576.58|0
1644511820000|2022-02-10 16:50:20|578.85|577.05|578.38|576.58|578.85|577.05|578.38|576.58|0
1644511830000|2022-02-10 16:50:30|578.15|576.35|578.38|576.58|578.38|576.58|578.15|576.35|0
1644511840000|2022-02-10 16:50:40|578.15|576.35|578.15|576.35|578.15|576.35|577.69|575.89|0
1644511850000|2022-02-10 16:50:50|578.38|576.58|578.62|576.82|578.62|576.82|578.38|576.58|0
1644511860000|2022-02-10 16:51:00|578.38|576.58|577.45|575.65|578.38|576.58|577.45|575.65|0
1644511870000|2022-02-10 16:51:10|577.69|575.89|577.45|575.65|577.69|575.89|577.22|575.42|0
1644511880000|2022-02-10 16:51:20|577.69|575.89|577.45|575.65|577.69|575.89|577.45|575.65|0
1644511890000|2022-02-10 16:51:30|577.22|575.42|578.38|576.58|578.38|576.58|577.22|575.42|0
1644511900000|2022-02-10 16:51:40|578.15|576.35|578.38|576.58|578.38|576.58|578.15|576.35|0
1644511910000|2022-02-10 16:51:50|578.03|576.23|577.69|575.89|578.03|576.23|577.69|575.89|0
1644511920000|2022-02-10 16:52:00|577.92|576.12|577.92|576.12|577.92|576.12|577.69|575.89|0
1644511930000|2022-02-10 16:52:10|578.62|576.82|578.38|576.58|578.62|576.82|578.38|576.58|0
1644511940000|2022-02-10 16:52:20|578.15|576.35|578.85|577.05|578.85|577.05|578.15|576.35|0
1644511950000|2022-02-10 16:52:30|579.08|577.28|578.61|576.81|579.08|577.28|578.61|576.81|0
1644511960000|2022-02-10 16:52:40|579.08|577.28|578.38|576.58|579.08|577.28|578.38|576.58|0
1644511970000|2022-02-10 16:52:50|578.61|576.81|578.15|576.35|578.61|576.81|578.15|576.35|0
1644511980000|2022-02-10 16:53:00|579.54|577.74|580.01|578.21|580.01|578.21|579.54|577.74|0
1644511990000|2022-02-10 16:53:10|579.78|577.98|579.31|577.51|580.01|578.21|579.31|577.51|0
1644512000000|2022-02-10 16:53:20|580.01|578.21|579.31|577.51|580.01|578.21|579.31|577.51|0
1644512010000|2022-02-10 16:53:30|579.54|577.74|579.54|577.74|579.54|577.74|579.31|577.51|0
1644512020000|2022-02-10 16:53:40|579.31|577.51|579.08|577.28|579.66|577.86|579.08|577.28|0
1644512030000|2022-02-10 16:53:50|578.85|577.05|578.85|577.05|578.85|577.05|578.26|576.46|0
1644512040000|2022-02-10 16:54:00|579.08|577.28|578.15|576.35|579.08|577.28|578.15|576.35|0
1644512050000|2022-02-10 16:54:10|578.38|576.58|578.49|576.69|578.61|576.81|578.38|576.58|0
1644512060000|2022-02-10 16:54:20|578.15|576.35|577.92|576.12|578.15|576.35|577.92|576.12|0
1644512070000|2022-02-10 16:54:30|577.69|575.89|577.22|575.42|577.69|575.89|576.99|575.19|0
1644512080000|2022-02-10 16:54:40|577.69|575.89|577.22|575.42|577.69|575.89|577.22|575.42|0
1644512090000|2022-02-10 16:54:50|577.68|575.88|577.68|575.88|577.68|575.88|577.45|575.65|0
1644512100000|2022-02-10 16:55:00|577.22|575.42|577.68|575.88|577.92|576.12|577.22|575.42|0
1644512110000|2022-02-10 16:55:10|577.33|575.53|577.45|575.65|577.92|576.12|577.33|575.53|0
1644512120000|2022-02-10 16:55:20|577.92|576.12|578.85|577.05|578.85|577.05|577.68|575.88|0
1644512130000|2022-02-10 16:55:30|579.08|577.28|578.85|577.05|579.08|577.28|578.61|576.81|0
1644512140000|2022-02-10 16:55:40|579.54|577.74|579.77|577.97|579.77|577.97|579.31|577.51|0
1644512150000|2022-02-10 16:55:50|579.31|577.51|579.31|577.51|579.31|577.51|579.08|577.28|0
1644512160000|2022-02-10 16:56:00|579.08|577.28|579.77|577.97|579.77|577.97|579.08|577.28|0
1644512170000|2022-02-10 16:56:10|580.7|578.9|580.94|579.14|580.94|579.14|580.7|578.9|0
1644512180000|2022-02-10 16:56:20|581.4|579.6|581.4|579.6|582.1|580.3|581.4|579.6|0
1644512190000|2022-02-10 16:56:30|581.63|579.83|581.4|579.6|581.63|579.83|581.05|579.25|0
1644512200000|2022-02-10 16:56:40|581.05|579.25|580.7|578.9|581.05|579.25|580.7|578.9|0
1644512210000|2022-02-10 16:56:50|580.94|579.14|580.01|578.21|581.17|579.37|580.01|578.21|0
1644512220000|2022-02-10 16:57:00|579.08|577.28|579.31|577.51|579.77|577.97|579.08|577.28|0
1644512230000|2022-02-10 16:57:10|579.77|577.97|579.54|577.74|579.77|577.97|579.31|577.51|0
1644512240000|2022-02-10 16:57:20|580.01|578.21|580.7|578.9|580.94|579.14|580.01|578.21|0
1644512250000|2022-02-10 16:57:30|580.94|579.14|580.7|578.9|580.94|579.14|580.7|578.9|0
1644512260000|2022-02-10 16:57:40|580.47|578.67|580.01|578.21|580.47|578.67|580.01|578.21|0
1644512270000|2022-02-10 16:57:50|579.77|577.97|579.77|577.97|579.77|577.97|579.77|577.97|0
1644512280000|2022-02-10 16:58:00|580.01|578.21|580.47|578.67|580.47|578.67|580.01|578.21|0
1644512290000|2022-02-10 16:58:10|580.24|578.44|580.01|578.21|580.24|578.44|579.77|577.97|0
1644512300000|2022-02-10 16:58:20|580.24|578.44|580.01|578.21|580.24|578.44|579.77|577.97|0
1644512310000|2022-02-10 16:58:30|579.77|577.97|579.08|577.28|579.77|577.97|579.08|577.28|0
1644512320000|2022-02-10 16:58:40|578.84|577.04|579.08|577.28|579.19|577.39|578.84|577.04|0
1644512330000|2022-02-10 16:58:50|578.84|577.04|579.08|577.28|579.08|577.28|578.84|577.04|0
1644512340000|2022-02-10 16:59:00|579.31|577.51|579.77|577.97|580.24|578.44|579.31|577.51|0
1644512350000|2022-02-10 16:59:10|580.01|578.21|580.47|578.67|580.47|578.67|580.01|578.21|0
1644512360000|2022-02-10 16:59:20|580.24|578.44|581.17|579.37|581.17|579.37|580.24|578.44|0
1644512370000|2022-02-10 16:59:30|580.47|578.67|580.93|579.13|580.93|579.13|580.47|578.67|0
1644512380000|2022-02-10 16:59:40|581.4|579.6|580.93|579.13|581.4|579.6|580.93|579.13|0
1644512390000|2022-02-10 16:59:50|580.7|578.9|580.93|579.13|580.93|579.13|580.7|578.9|0
1644512400000|2022-02-10 17:00:00|581.17|579.37|580.7|578.9|581.4|579.6|580.7|578.9|0
1644512410000|2022-02-10 17:00:10|580|578.2|580|578.2|580.24|578.44|580|578.2|0
1644512420000|2022-02-10 17:00:20|580.24|578.44|579.54|577.74|580.24|578.44|579.54|577.74|0
1644512430000|2022-02-10 17:00:30|579.08|577.28|579.08|577.28|579.08|577.28|579.08|577.28|0
1644512440000|2022-02-10 17:00:40|579.54|577.74|579.54|577.74|579.54|577.74|579.31|577.51|0
1644512450000|2022-02-10 17:00:50|579.31|577.51|579.54|577.74|579.54|577.74|579.31|577.51|0
1644512460000|2022-02-10 17:01:00|579.31|577.51|578.61|576.81|579.31|577.51|578.61|576.81|0
1644512470000|2022-02-10 17:01:10|578.15|576.35|579.54|577.74|579.54|577.74|578.15|576.35|0
1644512480000|2022-02-10 17:01:20|579.31|577.51|579.31|577.51|579.54|577.74|579.07|577.27|0
1644512490000|2022-02-10 17:01:30|579.54|577.74|579.54|577.74|579.54|577.74|579.54|577.74|0
1644512500000|2022-02-10 17:01:40|580|578.2|580.24|578.44|580.24|578.44|580|578.2|0
1644512510000|2022-02-10 17:01:50|580|578.2|580.24|578.44|580.24|578.44|579.77|577.97|0
1644512520000|2022-02-10 17:02:00|580.47|578.67|579.77|577.97|580.47|578.67|579.77|577.97|0
1644512530000|2022-02-10 17:02:10|579.54|577.74|580.47|578.67|580.47|578.67|579.54|577.74|0
1644512540000|2022-02-10 17:02:20|580.24|578.44|580.24|578.44|580.24|578.44|580.24|578.44|0
1644512550000|2022-02-10 17:02:30|580.47|578.67|580|578.2|580.47|578.67|580|578.2|0
1644512560000|2022-02-10 17:02:40|579.77|577.97|579.31|577.51|579.77|577.97|579.31|577.51|0
1644512570000|2022-02-10 17:02:50|579.07|577.27|579.07|577.27|579.07|577.27|578.84|577.04|0
1644512580000|2022-02-10 17:03:00|578.84|577.04|577.68|575.88|578.84|577.04|577.68|575.88|0
1644512590000|2022-02-10 17:03:10|576.75|574.95|576.75|574.95|576.75|574.95|576.75|574.95|0
1644512600000|2022-02-10 17:03:20|576.98|575.18|576.56|574.76|576.98|575.18|576.56|574.76|0
1644512610000|2022-02-10 17:03:30|577.02|575.22|577.13|575.33|577.13|575.33|577.02|575.22|0
1644512620000|2022-02-10 17:03:40|577.25|575.45|577.72|575.92|577.72|575.92|577.25|575.45|0
1644512630000|2022-02-10 17:03:50|577.83|576.03|577.49|575.69|577.83|576.03|577.49|575.69|0
1644512640000|2022-02-10 17:04:00|577.72|575.92|577.49|575.69|577.72|575.92|577.49|575.69|0
1644512650000|2022-02-10 17:04:10|576.44|574.64|575.63|573.83|576.44|574.64|575.63|573.83|0
1644512660000|2022-02-10 17:04:20|575.86|574.06|575.63|573.83|575.86|574.06|574.81|573.01|0
1644512670000|2022-02-10 17:04:30|575.4|573.6|575.4|573.6|575.63|573.83|575.4|573.6|0
1644512680000|2022-02-10 17:04:40|575.63|573.83|575.16|573.36|575.63|573.83|574.93|573.13|0
1644512690000|2022-02-10 17:04:50|575.86|574.06|576.09|574.29|576.09|574.29|575.86|574.06|0
1644512700000|2022-02-10 17:05:00|576.32|574.52|575.63|573.83|576.79|574.99|575.63|573.83|0
1644512710000|2022-02-10 17:05:10|576.32|574.52|577.48|575.68|577.48|575.68|575.86|574.06|0
1644512720000|2022-02-10 17:05:20|577.36|575.56|577.95|576.15|577.95|576.15|577.36|575.56|0
1644512730000|2022-02-10 17:05:30|577.72|575.92|576.79|574.99|577.72|575.92|576.79|574.99|0
1644512740000|2022-02-10 17:05:40|576.56|574.76|577.25|575.45|577.25|575.45|576.56|574.76|0
1644512750000|2022-02-10 17:05:50|577.72|575.92|577.25|575.45|577.72|575.92|577.25|575.45|0
1644512760000|2022-02-10 17:06:00|577.02|575.22|576.56|574.76|577.02|575.22|576.32|574.52|0
1644512770000|2022-02-10 17:06:10|575.63|573.83|575.16|573.36|575.63|573.83|574.47|572.67|0
1644512780000|2022-02-10 17:06:20|575.63|573.83|575.39|573.59|575.63|573.83|575.39|573.59|0
1644512790000|2022-02-10 17:06:30|575.63|573.83|576.09|574.29|576.55|574.75|575.63|573.83|0
1644512800000|2022-02-10 17:06:40|575.63|573.83|575.86|574.06|576.09|574.29|575.63|573.83|0
1644512810000|2022-02-10 17:06:50|575.63|573.83|575.27|573.47|575.74|573.94|575.16|573.36|0
1644512820000|2022-02-10 17:07:00|575.63|573.83|576.32|574.52|576.32|574.52|575.63|573.83|0
1644512830000|2022-02-10 17:07:10|576.79|574.99|577.02|575.22|577.02|575.22|576.79|574.99|0
1644512840000|2022-02-10 17:07:20|577.13|575.33|577.48|575.68|577.48|575.68|577.13|575.33|0
1644512850000|2022-02-10 17:07:30|577.25|575.45|577.25|575.45|577.25|575.45|577.25|575.45|0
1644512860000|2022-02-10 17:07:40|577.02|575.22|577.02|575.22|577.02|575.22|576.55|574.75|0
1644512870000|2022-02-10 17:07:50|576.79|574.99|576.9|575.1|576.9|575.1|576.55|574.75|0
1644512880000|2022-02-10 17:08:00|577.25|575.45|577.48|575.68|577.48|575.68|577.25|575.45|0
1644512890000|2022-02-10 17:08:10|578.18|576.38|578.65|576.85|578.65|576.85|578.18|576.38|0
1644512900000|2022-02-10 17:08:20|578.41|576.61|578.41|576.61|578.41|576.61|578.41|576.61|0
1644512910000|2022-02-10 17:08:30|578.88|577.08|578.18|576.38|579.34|577.54|578.18|576.38|0
1644512920000|2022-02-10 17:08:40|577.95|576.15|578.29|576.49|578.29|576.49|577.95|576.15|0
1644512930000|2022-02-10 17:08:50|578.41|576.61|578.18|576.38|578.41|576.61|577.95|576.15|0
1644512940000|2022-02-10 17:09:00|578.41|576.61|577.95|576.15|578.41|576.61|577.95|576.15|0
1644512950000|2022-02-10 17:09:10|577.72|575.92|576.79|574.99|577.72|575.92|576.79|574.99|0
1644512960000|2022-02-10 17:09:20|577.48|575.68|577.25|575.45|577.48|575.68|577.02|575.22|0
1644512970000|2022-02-10 17:09:30|577.48|575.68|577.25|575.45|577.59|575.79|577.02|575.22|0
1644512980000|2022-02-10 17:09:40|576.55|574.75|577.02|575.22|577.02|575.22|576.09|574.29|0
1644512990000|2022-02-10 17:09:50|576.79|574.99|577.25|575.45|577.25|575.45|576.79|574.99|0
1644513000000|2022-02-10 17:10:00|577.02|575.22|577.25|575.45|577.25|575.45|576.66|574.86|0
1644513010000|2022-02-10 17:10:10|577.36|575.56|577.02|575.22|577.48|575.68|577.02|575.22|0
1644513020000|2022-02-10 17:10:20|577.71|575.91|577.95|576.15|577.95|576.15|577.71|575.91|0
1644513030000|2022-02-10 17:10:30|578.18|576.38|579.11|577.31|579.11|577.31|578.18|576.38|0
1644513040000|2022-02-10 17:10:40|579.34|577.54|579.57|577.77|579.81|578.01|579.34|577.54|0
1644513050000|2022-02-10 17:10:50|579.34|577.54|578.88|577.08|579.34|577.54|578.88|577.08|0
1644513060000|2022-02-10 17:11:00|578.41|576.61|579.34|577.54|579.34|577.54|578.41|576.61|0
1644513070000|2022-02-10 17:11:10|579.57|577.77|579.34|577.54|579.57|577.77|579.34|577.54|0
1644513080000|2022-02-10 17:11:20|578.88|577.08|578.88|577.08|578.99|577.19|578.64|576.84|0
1644513090000|2022-02-10 17:11:30|578.64|576.84|578.41|576.61|578.64|576.84|578.18|576.38|0
1644513100000|2022-02-10 17:11:40|578.29|576.49|577.71|575.91|578.29|576.49|577.71|575.91|0
1644513110000|2022-02-10 17:11:50|577.48|575.68|577.83|576.03|577.83|576.03|577.48|575.68|0
1644513120000|2022-02-10 17:12:00|577.71|575.91|578.64|576.84|578.88|577.08|577.71|575.91|0
1644513130000|2022-02-10 17:12:10|578.41|576.61|577.71|575.91|578.41|576.61|577.71|575.91|0
1644513140000|2022-02-10 17:12:20|577.95|576.15|578.41|576.61|578.41|576.61|577.95|576.15|0
1644513150000|2022-02-10 17:12:30|578.64|576.84|578.41|576.61|578.64|576.84|578.41|576.61|0
1644513160000|2022-02-10 17:12:40|578.18|576.38|577.48|575.68|578.18|576.38|577.48|575.68|0
1644513170000|2022-02-10 17:12:50|577.25|575.45|577.95|576.15|577.95|576.15|577.25|575.45|0
1644513180000|2022-02-10 17:13:00|578.18|576.38|577.95|576.15|578.18|576.38|577.95|576.15|0
1644513190000|2022-02-10 17:13:10|578.41|576.61|578.64|576.84|578.64|576.84|578.41|576.61|0
1644513200000|2022-02-10 17:13:20|578.87|577.07|577.25|575.45|578.87|577.07|577.25|575.45|0
1644513210000|2022-02-10 17:13:30|577.36|575.56|577.48|575.68|577.48|575.68|577.02|575.22|0
1644513220000|2022-02-10 17:13:40|577.94|576.14|577.71|575.91|577.94|576.14|577.25|575.45|0
1644513230000|2022-02-10 17:13:50|578.18|576.38|578.41|576.61|578.41|576.61|578.18|576.38|0
1644513240000|2022-02-10 17:14:00|578.64|576.84|579.11|577.31|579.34|577.54|578.64|576.84|0
1644513250000|2022-02-10 17:14:10|578.64|576.84|578.52|576.72|578.87|577.07|578.52|576.72|0
1644513260000|2022-02-10 17:14:20|578.87|577.07|578.18|576.38|578.87|577.07|577.94|576.14|0
1644513270000|2022-02-10 17:14:30|577.94|576.14|578.64|576.84|578.64|576.84|577.94|576.14|0
1644513280000|2022-02-10 17:14:40|578.41|576.61|578.41|576.61|578.41|576.61|578.41|576.61|0
1644513290000|2022-02-10 17:14:50|578.18|576.38|578.41|576.61|578.52|576.72|578.18|576.38|0
1644513300000|2022-02-10 17:15:00|578.18|576.38|577.01|575.21|578.29|576.49|577.01|575.21|0
1644513310000|2022-02-10 17:15:10|577.48|575.68|576.55|574.75|577.48|575.68|576.55|574.75|0
1644513320000|2022-02-10 17:15:20|576.32|574.52|576.32|574.52|576.78|574.98|576.32|574.52|0
1644513330000|2022-02-10 17:15:30|576.55|574.75|577.48|575.68|577.48|575.68|576.55|574.75|0
1644513340000|2022-02-10 17:15:40|577.01|575.21|577.71|575.91|577.71|575.91|577.01|575.21|0
1644513350000|2022-02-10 17:15:50|577.94|576.14|578.18|576.38|578.18|576.38|577.48|575.68|0
1644513360000|2022-02-10 17:16:00|578.41|576.61|577.71|575.91|578.41|576.61|577.71|575.91|0
1644513370000|2022-02-10 17:16:10|577.36|575.56|576.55|574.75|577.36|575.56|576.55|574.75|0
1644513380000|2022-02-10 17:16:20|576.32|574.52|576.09|574.29|576.32|574.52|575.85|574.05|0
1644513390000|2022-02-10 17:16:30|575.62|573.82|574.92|573.12|575.85|574.05|574.92|573.12|0
1644513400000|2022-02-10 17:16:40|575.39|573.59|575.62|573.82|575.62|573.82|575.16|573.36|0
1644513410000|2022-02-10 17:16:50|575.39|573.59|575.62|573.82|575.85|574.05|575.39|573.59|0
1644513420000|2022-02-10 17:17:00|575.85|574.05|576.78|574.98|576.78|574.98|575.85|574.05|0
1644513430000|2022-02-10 17:17:10|576.55|574.75|577.01|575.21|577.25|575.45|576.55|574.75|0
1644513440000|2022-02-10 17:17:20|577.25|575.45|577.25|575.45|577.71|575.91|577.01|575.21|0
1644513450000|2022-02-10 17:17:30|577.01|575.21|577.25|575.45|577.25|575.45|577.01|575.21|0
1644513460000|2022-02-10 17:17:40|577.01|575.21|577.94|576.14|577.94|576.14|577.01|575.21|0
1644513470000|2022-02-10 17:17:50|577.71|575.91|577.71|575.91|577.71|575.91|577.48|575.68|0
1644513480000|2022-02-10 17:18:00|578.17|576.37|579.1|577.3|579.1|577.3|578.17|576.37|0
1644513490000|2022-02-10 17:18:10|579.34|577.54|579.34|577.54|579.8|578|579.34|577.54|0
1644513500000|2022-02-10 17:18:20|579.1|577.3|578.98|577.18|579.34|577.54|578.98|577.18|0
1644513510000|2022-02-10 17:18:30|579.1|577.3|579.8|578|579.8|578|579.1|577.3|0
1644513520000|2022-02-10 17:18:40|580.03|578.23|579.8|578|580.03|578.23|579.8|578|0
1644513530000|2022-02-10 17:18:50|580.03|578.23|580.27|578.47|580.5|578.7|580.03|578.23|0
1644513540000|2022-02-10 17:19:00|580.38|578.58|580.73|578.93|580.73|578.93|580.38|578.58|0
1644513550000|2022-02-10 17:19:10|580.5|578.7|580.5|578.7|580.73|578.93|580.5|578.7|0
1644513560000|2022-02-10 17:19:20|580.96|579.16|581.2|579.4|581.43|579.63|580.96|579.16|0
1644513570000|2022-02-10 17:19:30|580.96|579.16|580.27|578.47|580.96|579.16|580.15|578.35|0
1644513580000|2022-02-10 17:19:40|580.5|578.7|580.03|578.23|580.5|578.7|579.8|578|0
1644513590000|2022-02-10 17:19:50|579.8|578|580.03|578.23|580.27|578.47|579.8|578|0
1644513600000|2022-02-10 17:20:00|579.8|578|579.8|578|579.8|578|579.34|577.54|0
1644513610000|2022-02-10 17:20:10|579.57|577.77|580.27|578.47|580.5|578.7|579.57|577.77|0
1644513620000|2022-02-10 17:20:20|580.03|578.23|579.57|577.77|580.03|578.23|579.34|577.54|0
1644513630000|2022-02-10 17:20:30|579.8|578|580.27|578.47|580.27|578.47|579.8|578|0
1644513640000|2022-02-10 17:20:40|580.03|578.23|580.38|578.58|580.73|578.93|580.03|578.23|0
1644513650000|2022-02-10 17:20:50|580.73|578.93|581.2|579.4|581.2|579.4|580.73|578.93|0
1644513660000|2022-02-10 17:21:00|580.96|579.16|579.8|578|580.96|579.16|579.8|578|0
1644513670000|2022-02-10 17:21:10|580.03|578.23|579.8|578|580.03|578.23|579.34|577.54|0
1644513680000|2022-02-10 17:21:20|580.03|578.23|580.27|578.47|580.27|578.47|580.03|578.23|0
1644513690000|2022-02-10 17:21:30|580.5|578.7|580.27|578.47|580.5|578.7|580.27|578.47|0
1644513700000|2022-02-10 17:21:40|580.5|578.7|580.27|578.47|580.5|578.7|580.03|578.23|0
1644513710000|2022-02-10 17:21:50|580.5|578.7|580.73|578.93|580.73|578.93|580.27|578.47|0
1644513720000|2022-02-10 17:22:00|580.5|578.7|580.96|579.16|581.2|579.4|580.5|578.7|0
1644513730000|2022-02-10 17:22:10|580.5|578.7|580.73|578.93|580.73|578.93|580.26|578.46|0
1644513740000|2022-02-10 17:22:20|581.2|579.4|581.43|579.63|581.43|579.63|581.2|579.4|0
1644513750000|2022-02-10 17:22:30|581.66|579.86|581.89|580.09|581.89|580.09|581.66|579.86|0
1644513760000|2022-02-10 17:22:40|581.66|579.86|581.66|579.86|581.66|579.86|581.43|579.63|0
1644513770000|2022-02-10 17:22:50|581.89|580.09|581.89|580.09|582.13|580.33|581.89|580.09|0
1644513780000|2022-02-10 17:23:00|582.82|581.02|582.36|580.56|582.82|581.02|582.36|580.56|0
1644513790000|2022-02-10 17:23:10|582.59|580.79|581.89|580.09|582.59|580.79|581.89|580.09|0
1644513800000|2022-02-10 17:23:20|581.66|579.86|581.89|580.09|581.89|580.09|581.66|579.86|0
1644513810000|2022-02-10 17:23:30|581.66|579.86|581.89|580.09|582.13|580.33|581.66|579.86|0
1644513820000|2022-02-10 17:23:40|581.66|579.86|581.66|579.86|581.66|579.86|581.66|579.86|0
1644513830000|2022-02-10 17:23:50|581.43|579.63|582.13|580.33|582.13|580.33|581.43|579.63|0
1644513840000|2022-02-10 17:24:00|582.59|580.79|582.59|580.79|582.82|581.02|582.59|580.79|0
1644513850000|2022-02-10 17:24:10|582.13|580.33|582.13|580.33|582.36|580.56|582.13|580.33|0
1644513860000|2022-02-10 17:24:20|582.59|580.79|581.66|579.86|582.59|580.79|581.66|579.86|0
1644513870000|2022-02-10 17:24:30|580.96|579.16|580.96|579.16|580.96|579.16|580.5|578.7|0
1644513880000|2022-02-10 17:24:40|580.73|578.93|580.61|578.81|581.19|579.39|580.61|578.81|0
1644513890000|2022-02-10 17:24:50|580.73|578.93|580.73|578.93|580.96|579.16|580.73|578.93|0
1644513900000|2022-02-10 17:25:00|580.5|578.7|580.96|579.16|580.96|579.16|580.5|578.7|0
1644513910000|2022-02-10 17:25:10|580.73|578.93|580.73|578.93|580.96|579.16|580.73|578.93|0
1644513920000|2022-02-10 17:25:20|580.26|578.46|580.73|578.93|580.73|578.93|580.26|578.46|0
1644513930000|2022-02-10 17:25:30|580.96|579.16|581.31|579.51|581.66|579.86|580.96|579.16|0
1644513940000|2022-02-10 17:25:40|581.66|579.86|581.19|579.39|581.66|579.86|581.19|579.39|0
1644513950000|2022-02-10 17:25:50|580.5|578.7|580.26|578.46|580.5|578.7|580.26|578.46|0
1644513960000|2022-02-10 17:26:00|580.5|578.7|579.8|578|580.5|578.7|579.57|577.77|0
1644513970000|2022-02-10 17:26:10|580.03|578.23|580.03|578.23|580.03|578.23|579.8|578|0
1644513980000|2022-02-10 17:26:20|579.8|578|579.8|578|579.8|578|579.8|578|0
1644513990000|2022-02-10 17:26:30|580.03|578.23|580.03|578.23|580.03|578.23|580.03|578.23|0
1644514000000|2022-02-10 17:26:40|580.5|578.7|580.5|578.7|580.5|578.7|580.26|578.46|0
1644514010000|2022-02-10 17:26:50|580.03|578.23|580.61|578.81|580.61|578.81|580.03|578.23|0
1644514020000|2022-02-10 17:27:00|580.49|578.69|580.49|578.69|580.96|579.16|580.49|578.69|0
1644514030000|2022-02-10 17:27:10|580.03|578.23|580.49|578.69|580.49|578.69|580.03|578.23|0
1644514040000|2022-02-10 17:27:20|580.26|578.46|579.8|578|580.26|578.46|579.8|578|0
1644514050000|2022-02-10 17:27:30|580.26|578.46|580.49|578.69|580.49|578.69|580.03|578.23|0
1644514060000|2022-02-10 17:27:40|580.26|578.46|580.49|578.69|580.49|578.69|580.26|578.46|0
1644514070000|2022-02-10 17:27:50|580.26|578.46|580.03|578.23|580.26|578.46|580.03|578.23|0
1644514080000|2022-02-10 17:28:00|580.49|578.69|580.49|578.69|580.73|578.93|580.49|578.69|0
1644514090000|2022-02-10 17:28:10|580.26|578.46|580.26|578.46|580.26|578.46|580.03|578.23|0
1644514100000|2022-02-10 17:28:20|580.14|578.34|580.49|578.69|580.49|578.69|580.14|578.34|0
1644514110000|2022-02-10 17:28:30|580.73|578.93|580.73|578.93|580.84|579.04|580.73|578.93|0
1644514130000|2022-02-10 17:28:50|580.96|579.16|580.73|578.93|580.96|579.16|580.73|578.93|0
1644514140000|2022-02-10 17:29:00|581.07|579.27|580.49|578.69|581.07|579.27|580.49|578.69|0
1644514150000|2022-02-10 17:29:10|580.61|578.81|580.73|578.93|580.73|578.93|580.61|578.81|0
1644514160000|2022-02-10 17:29:20|580.14|578.34|580.26|578.46|580.26|578.46|580.03|578.23|0
1644514170000|2022-02-10 17:29:30|580.14|578.34|580.49|578.69|580.49|578.69|580.14|578.34|0
1644514180000|2022-02-10 17:29:40|580.26|578.46|580.26|578.46|580.26|578.46|580.03|578.23|0
1644514190000|2022-02-10 17:29:50|580.03|578.23|580.03|578.23|580.14|578.34|580.03|578.23|0
1644514200000|2022-02-10 17:30:00|580.26|578.46|580.49|578.69|580.73|578.93|580.26|578.46|0
1644514210000|2022-02-10 17:30:10|580.73|578.93|580.96|579.16|581.19|579.39|580.73|578.93|0
1644514220000|2022-02-10 17:30:20|580.49|578.69|581.19|579.39|581.19|579.39|580.49|578.69|0
1644514230000|2022-02-10 17:30:30|582.35|580.55|582.82|581.02|583.05|581.25|582.35|580.55|0
1644514240000|2022-02-10 17:30:40|583.05|581.25|582.12|580.32|583.05|581.25|582.12|580.32|0
1644514250000|2022-02-10 17:30:50|582.35|580.55|582.59|580.79|582.59|580.79|582.35|580.55|0
1644514260000|2022-02-10 17:31:00|583.05|581.25|583.52|581.72|583.52|581.72|583.05|581.25|0
1644514270000|2022-02-10 17:31:10|583.29|581.49|582.82|581.02|583.29|581.49|582.82|581.02|0
1644514280000|2022-02-10 17:31:20|582.59|580.79|581.89|580.09|582.82|581.02|581.89|580.09|0
1644514290000|2022-02-10 17:31:30|582.35|580.55|581.89|580.09|582.35|580.55|581.66|579.86|0
1644514300000|2022-02-10 17:31:40|582.12|580.32|582.59|580.79|582.59|580.79|582.12|580.32|0
1644514310000|2022-02-10 17:31:50|582.35|580.55|581.89|580.09|582.59|580.79|581.89|580.09|0
1644514320000|2022-02-10 17:32:00|581.19|579.39|581.19|579.39|581.42|579.62|581.19|579.39|0
1644514330000|2022-02-10 17:32:10|580.72|578.92|579.79|577.99|580.72|578.92|579.79|577.99|0
1644514340000|2022-02-10 17:32:20|580.49|578.69|579.56|577.76|580.49|578.69|579.56|577.76|0
1644514350000|2022-02-10 17:32:30|579.67|577.87|579.33|577.53|579.67|577.87|579.33|577.53|0
1644514360000|2022-02-10 17:32:40|579.1|577.3|579.33|577.53|579.33|577.53|579.1|577.3|0
1644514370000|2022-02-10 17:32:50|579.56|577.76|579.33|577.53|579.56|577.76|579.33|577.53|0
1644514380000|2022-02-10 17:33:00|579.56|577.76|578.63|576.83|579.56|577.76|578.63|576.83|0
1644514390000|2022-02-10 17:33:10|578.86|577.06|577.93|576.13|579.1|577.3|577.93|576.13|0
1644514400000|2022-02-10 17:33:20|578.17|576.37|578.4|576.6|578.4|576.6|578.17|576.37|0
1644514410000|2022-02-10 17:33:30|578.28|576.48|578.05|576.25|578.28|576.48|577.93|576.13|0
1644514420000|2022-02-10 17:33:40|577.93|576.13|577.7|575.9|578.17|576.37|577.7|575.9|0
1644514430000|2022-02-10 17:33:50|577.47|575.67|575.61|573.81|577.47|575.67|575.61|573.81|0
1644514440000|2022-02-10 17:34:00|575.84|574.04|575.61|573.81|575.84|574.04|575.61|573.81|0
1644514450000|2022-02-10 17:34:10|575.84|574.04|575.15|573.35|575.84|574.04|575.15|573.35|0
1644514460000|2022-02-10 17:34:20|575.38|573.58|575.49|573.69|575.61|573.81|575.38|573.58|0
1644514470000|2022-02-10 17:34:30|575.38|573.58|574.45|572.65|575.38|573.58|574.45|572.65|0
1644514480000|2022-02-10 17:34:40|573.99|572.19|574.22|572.42|574.22|572.42|573.99|572.19|0
1644514490000|2022-02-10 17:34:50|574.45|572.65|574.68|572.88|574.91|573.11|574.45|572.65|0
1644514500000|2022-02-10 17:35:00|575.15|573.35|575.84|574.04|575.84|574.04|575.15|573.35|0
1644514510000|2022-02-10 17:35:10|576.31|574.51|576.54|574.74|576.77|574.97|576.31|574.51|0
1644514520000|2022-02-10 17:35:20|576.77|574.97|577|575.2|577|575.2|576.54|574.74|0
1644514530000|2022-02-10 17:35:30|577.24|575.44|577.24|575.44|577.24|575.44|577|575.2|0
1644514550000|2022-02-10 17:35:50|577.47|575.67|577.47|575.67|577.47|575.67|577.24|575.44|0
1644514560000|2022-02-10 17:36:00|577.7|575.9|577.93|576.13|578.16|576.36|577.7|575.9|0
1644514570000|2022-02-10 17:36:10|578.16|576.36|577.7|575.9|578.16|576.36|577.47|575.67|0
1644514580000|2022-02-10 17:36:20|577.47|575.67|577.47|575.67|577.47|575.67|577.24|575.44|0
1644514590000|2022-02-10 17:36:30|577|575.2|576.77|574.97|577|575.2|576.54|574.74|0
1644514600000|2022-02-10 17:36:40|576.54|574.74|576.77|574.97|576.77|574.97|576.54|574.74|0
1644514610000|2022-02-10 17:36:50|576.65|574.85|576.77|574.97|576.77|574.97|576.65|574.85|0
1644514620000|2022-02-10 17:37:00|577.23|575.43|577.23|575.43|577.47|575.67|577.23|575.43|0
1644514630000|2022-02-10 17:37:10|576.77|574.97|576.54|574.74|576.77|574.97|576.31|574.51|0
1644514640000|2022-02-10 17:37:20|577|575.2|577.23|575.43|577.23|575.43|577|575.2|0
1644514650000|2022-02-10 17:37:30|577.47|575.67|577.23|575.43|577.47|575.67|577.23|575.43|0
1644514660000|2022-02-10 17:37:40|577.47|575.67|577.47|575.67|577.47|575.67|577.47|575.67|0
1644514670000|2022-02-10 17:37:50|577.58|575.78|577.23|575.43|577.7|575.9|577.23|575.43|0
1644514680000|2022-02-10 17:38:00|577.47|575.67|577.93|576.13|577.93|576.13|577.23|575.43|0
1644514690000|2022-02-10 17:38:10|577.7|575.9|578.16|576.36|578.4|576.6|577.7|575.9|0
1644514700000|2022-02-10 17:38:20|577.93|576.13|578.4|576.6|578.4|576.6|577.93|576.13|0
1644514710000|2022-02-10 17:38:30|578.63|576.83|578.86|577.06|579.09|577.29|578.63|576.83|0
1644514720000|2022-02-10 17:38:40|579.09|577.29|579.09|577.29|579.09|577.29|578.86|577.06|0
1644514730000|2022-02-10 17:38:50|579.33|577.53|578.86|577.06|579.33|577.53|578.63|576.83|0
1644514740000|2022-02-10 17:39:00|578.63|576.83|579.56|577.76|579.56|577.76|578.63|576.83|0
1644514750000|2022-02-10 17:39:10|580.02|578.22|579.33|577.53|580.02|578.22|579.33|577.53|0
1644514770000|2022-02-10 17:39:30|579.56|577.76|580.02|578.22|580.02|578.22|579.56|577.76|0
1644514780000|2022-02-10 17:39:40|579.79|577.99|579.79|577.99|579.79|577.99|579.56|577.76|0
1644514790000|2022-02-10 17:39:50|579.56|577.76|579.56|577.76|579.79|577.99|579.56|577.76|0
1644514800000|2022-02-10 17:40:00|579.33|577.53|578.86|577.06|579.56|577.76|578.86|577.06|0
1644514810000|2022-02-10 17:40:10|579.09|577.29|578.86|577.06|579.09|577.29|578.86|577.06|0
1644514820000|2022-02-10 17:40:20|579.56|577.76|579.56|577.76|579.56|577.76|579.56|577.76|0
1644514830000|2022-02-10 17:40:30|579.79|577.99|580.25|578.45|580.25|578.45|579.56|577.76|0
1644514840000|2022-02-10 17:40:40|580.37|578.57|580.25|578.45|580.72|578.92|580.25|578.45|0
1644514850000|2022-02-10 17:40:50|580.49|578.69|580.25|578.45|580.49|578.69|580.02|578.22|0
1644514860000|2022-02-10 17:41:00|580.72|578.92|580.72|578.92|580.72|578.92|580.49|578.69|0
1644514870000|2022-02-10 17:41:10|580.49|578.69|579.79|577.99|580.72|578.92|579.79|577.99|0
1644514880000|2022-02-10 17:41:20|580.02|578.22|580.02|578.22|580.02|578.22|580.02|578.22|0
1644514890000|2022-02-10 17:41:30|580.25|578.45|580.25|578.45|580.49|578.69|580.25|578.45|0
1644514900000|2022-02-10 17:41:40|580.49|578.69|580.25|578.45|580.49|578.69|580.02|578.22|0
1644514910000|2022-02-10 17:41:50|580.49|578.69|580.13|578.33|580.49|578.69|580.13|578.33|0
1644514920000|2022-02-10 17:42:00|580.02|578.22|580.13|578.33|580.13|578.33|580.02|578.22|0
1644514930000|2022-02-10 17:42:10|580.25|578.45|579.56|577.76|580.25|578.45|579.56|577.76|0
1644514940000|2022-02-10 17:42:20|579.79|577.99|580.49|578.69|580.49|578.69|579.79|577.99|0
1644514950000|2022-02-10 17:42:30|580.25|578.45|580.49|578.69|580.49|578.69|580.25|578.45|0
1644514960000|2022-02-10 17:42:40|580.72|578.92|580.25|578.45|580.72|578.92|580.25|578.45|0
1644514970000|2022-02-10 17:42:50|580.49|578.69|580.49|578.69|580.49|578.69|580.25|578.45|0
1644514980000|2022-02-10 17:43:00|579.79|577.99|579.79|577.99|580.02|578.22|579.79|577.99|0
1644514990000|2022-02-10 17:43:10|580.02|578.22|580.02|578.22|580.02|578.22|580.02|578.22|0
1644515000000|2022-02-10 17:43:20|580.25|578.45|580.25|578.45|580.25|578.45|580.25|578.45|0
1644515010000|2022-02-10 17:43:30|580.02|578.22|580.02|578.22|580.25|578.45|580.02|578.22|0
1644515020000|2022-02-10 17:43:40|580.25|578.45|579.32|577.52|580.25|578.45|579.32|577.52|0
1644515030000|2022-02-10 17:43:50|579.56|577.76|579.09|577.29|579.56|577.76|579.09|577.29|0
1644515040000|2022-02-10 17:44:00|579.32|577.52|578.39|576.59|579.56|577.76|578.16|576.36|0
1644515050000|2022-02-10 17:44:10|578.16|576.36|578.16|576.36|578.39|576.59|578.16|576.36|0
1644515060000|2022-02-10 17:44:20|577.23|575.43|576.77|574.97|577.46|575.66|576.77|574.97|0
1644515070000|2022-02-10 17:44:30|577|575.2|578.39|576.59|578.39|576.59|577|575.2|0
1644515080000|2022-02-10 17:44:40|578.63|576.83|578.39|576.59|578.63|576.83|578.39|576.59|0
1644515090000|2022-02-10 17:44:50|578.16|576.36|578.16|576.36|578.39|576.59|578.16|576.36|0
1644515100000|2022-02-10 17:45:00|578.62|576.82|572.12|570.32|578.62|576.82|572.12|570.32|0
1644515110000|2022-02-10 17:45:10|571.89|570.09|570.96|569.16|571.89|570.09|570.96|569.16|0
1644515120000|2022-02-10 17:45:20|570.5|568.7|570.04|568.24|570.5|568.7|570.04|568.24|0
1644515130000|2022-02-10 17:45:30|565.18|563.38|564.25|562.45|565.18|563.38|564.25|562.45|0
1644515140000|2022-02-10 17:45:40|562.4|560.6|564.59|562.79|564.59|562.79|562.4|560.6|0
1644515150000|2022-02-10 17:45:50|561.48|559.68|561.02|559.22|561.71|559.91|561.02|559.22|0
1644515160000|2022-02-10 17:46:00|562.4|560.6|562.4|560.6|562.4|560.6|561.25|559.45|0
1644515170000|2022-02-10 17:46:10|562.51|560.71|564.25|562.45|564.25|562.45|562.51|560.71|0
1644515180000|2022-02-10 17:46:20|564.48|562.68|563.79|561.99|564.48|562.68|563.79|561.99|0
1644515190000|2022-02-10 17:46:30|562.17|560.37|562.86|561.06|562.86|561.06|561.94|560.14|0
1644515200000|2022-02-10 17:46:40|562.4|560.6|559.86|558.06|562.63|560.83|559.86|558.06|0
1644515210000|2022-02-10 17:46:50|560.09|558.29|560.09|558.29|560.09|558.29|559.63|557.83|0
1644515220000|2022-02-10 17:47:00|560.32|558.52|560.09|558.29|560.32|558.52|560.09|558.29|0
1644515230000|2022-02-10 17:47:10|560.32|558.52|559.4|557.6|560.32|558.52|559.4|557.6|0
1644515330000|2022-02-10 17:48:50|551.8|550|552.03|550.23|552.03|550.23|551.8|550|0
1644515340000|2022-02-10 17:49:00|551.8|550|551.8|550|551.8|550|551.8|550|0
1644515350000|2022-02-10 17:49:10|549.73|547.93|554.56|552.76|554.56|552.76|549.73|547.93|0
1644515360000|2022-02-10 17:49:20|554.33|552.53|555.25|553.45|555.25|553.45|554.33|552.53|0
1644515370000|2022-02-10 17:49:30|554.56|552.76|556.63|554.83|556.63|554.83|554.56|552.76|0
1644515380000|2022-02-10 17:49:40|557.55|555.75|556.63|554.83|558.94|557.14|556.63|554.83|0
1644515390000|2022-02-10 17:49:50|557.32|555.52|558.25|556.45|558.48|556.68|557.32|555.52|0
1644515400000|2022-02-10 17:50:00|556.63|554.83|557.09|555.29|557.09|555.29|556.63|554.83|0
1644515410000|2022-02-10 17:50:10|557.55|555.75|555.94|554.14|557.55|555.75|555.71|553.91|0
1644515420000|2022-02-10 17:50:20|555.02|553.22|553.18|551.38|555.25|553.45|553.18|551.38|0
1644515430000|2022-02-10 17:50:30|555.13|553.33|553.41|551.61|555.13|553.33|553.41|551.61|0
1644515440000|2022-02-10 17:50:40|552.95|551.15|555.25|553.45|555.25|553.45|552.95|551.15|0
1644515450000|2022-02-10 17:50:50|554.79|552.99|554.56|552.76|554.79|552.99|554.56|552.76|0
1644515460000|2022-02-10 17:51:00|555.02|553.22|552.26|550.46|555.02|553.22|552.26|550.46|0
1644515470000|2022-02-10 17:51:10|552.03|550.23|553.18|551.38|553.18|551.38|552.03|550.23|0
1644515480000|2022-02-10 17:51:20|552.26|550.46|553.18|551.38|553.18|551.38|552.26|550.46|0
1644515490000|2022-02-10 17:51:30|553.41|551.61|552.49|550.69|553.41|551.61|552.26|550.46|0
1644515500000|2022-02-10 17:51:40|551.11|549.31|549.5|547.7|551.11|549.31|549.5|547.7|0
1644515510000|2022-02-10 17:51:50|550.65|548.85|550.88|549.08|550.88|549.08|549.96|548.16|0
1644515520000|2022-02-10 17:52:00|551.34|549.54|550.42|548.62|551.34|549.54|549.5|547.7|0
1644515530000|2022-02-10 17:52:10|549.96|548.16|551.57|549.77|551.57|549.77|549.27|547.47|0
1644515540000|2022-02-10 17:52:20|550.88|549.08|549.5|547.7|550.88|549.08|548.81|547.01|0
1644515550000|2022-02-10 17:52:30|549.84|548.04|550.65|548.85|551.8|550|549.84|548.04|0
1644515560000|2022-02-10 17:52:40|551.45|549.65|553.41|551.61|553.41|551.61|551.45|549.65|0
1644515570000|2022-02-10 17:52:50|552.95|551.15|552.83|551.03|554.56|552.76|552.83|551.03|0
1644515580000|2022-02-10 17:53:00|552.95|551.15|554.56|552.76|554.56|552.76|552.95|551.15|0
1644515590000|2022-02-10 17:53:10|553.87|552.07|555.02|553.22|555.02|553.22|553.87|552.07|0
1644515600000|2022-02-10 17:53:20|555.59|553.79|554.9|553.1|555.59|553.79|554.56|552.76|0
1644515610000|2022-02-10 17:53:30|554.79|552.99|553.87|552.07|554.79|552.99|553.87|552.07|0
1644515620000|2022-02-10 17:53:40|553.18|551.38|553.41|551.61|553.41|551.61|552.72|550.92|0
1644515630000|2022-02-10 17:53:50|552.68|550.88|552.81|551.01|552.81|551.01|551.98|550.18|0
1644515640000|2022-02-10 17:54:00|553.11|551.31|555.3|553.5|555.3|553.5|553.11|551.31|0
1644515650000|2022-02-10 17:54:10|554.84|553.04|557.09|555.29|557.32|555.52|554.84|553.04|0
1644515660000|2022-02-10 17:54:20|557.32|555.52|557.09|555.29|557.55|555.75|557.09|555.29|0
1644515670000|2022-02-10 17:54:30|557.55|555.75|558.24|556.44|558.47|556.67|557.55|555.75|0
1644515680000|2022-02-10 17:54:40|559.85|558.05|558.93|557.13|559.85|558.05|558.93|557.13|0
1644515690000|2022-02-10 17:54:50|559.16|557.36|557.78|555.98|559.16|557.36|557.78|555.98|0
1644515700000|2022-02-10 17:55:00|557.09|555.29|556.63|554.83|557.09|555.29|556.4|554.6|0
1644515710000|2022-02-10 17:55:10|556.4|554.6|556.97|555.17|557.32|555.52|556.4|554.6|0
1644515720000|2022-02-10 17:55:20|556.63|554.83|556.17|554.37|556.63|554.83|555.71|553.91|0
1644515730000|2022-02-10 17:55:30|556.4|554.6|556.63|554.83|556.86|555.06|556.4|554.6|0
1644515740000|2022-02-10 17:55:40|556.86|555.06|555.94|554.14|557.09|555.29|555.94|554.14|0
1644515750000|2022-02-10 17:55:50|556.17|554.37|555.71|553.91|556.17|554.37|555.71|553.91|0
1644515760000|2022-02-10 17:56:00|555.48|553.68|554.1|552.3|556.17|554.37|554.1|552.3|0
1644515770000|2022-02-10 17:56:10|555.02|553.22|556.17|554.37|556.17|554.37|555.02|553.22|0
1644515780000|2022-02-10 17:56:20|555.94|554.14|555.48|553.68|555.94|554.14|555.25|553.45|0
1644515790000|2022-02-10 17:56:30|554.56|552.76|554.33|552.53|554.79|552.99|554.1|552.3|0
1644515800000|2022-02-10 17:56:40|554.56|552.76|555.25|553.45|555.25|553.45|554.33|552.53|0
1644515810000|2022-02-10 17:56:50|554.79|552.99|555.94|554.14|555.94|554.14|554.79|552.99|0
1644515820000|2022-02-10 17:57:00|555.48|553.68|554.79|552.99|555.71|553.91|554.56|552.76|0
1644515830000|2022-02-10 17:57:10|555.02|553.22|558.21|556.41|558.21|556.41|555.02|553.22|0
1644515840000|2022-02-10 17:57:20|558.66|556.86|558.66|556.86|559.35|557.55|558.66|556.86|0
1644515850000|2022-02-10 17:57:30|558.21|556.41|558.66|556.86|558.89|557.09|557.98|556.18|0
1644515860000|2022-02-10 17:57:40|558.43|556.63|558.43|556.63|558.43|556.63|558.43|556.63|0
1644515870000|2022-02-10 17:57:50|558.54|556.74|560.27|558.47|560.27|558.47|558.2|556.4|0
1644515880000|2022-02-10 17:58:00|560.04|558.24|559.58|557.78|560.04|558.24|559.58|557.78|0
1644515890000|2022-02-10 17:58:10|559.35|557.55|560.15|558.35|560.15|558.35|558.89|557.09|0
1644515900000|2022-02-10 17:58:20|559.58|557.78|559.81|558.01|560.04|558.24|559.58|557.78|0
1644515910000|2022-02-10 17:58:30|562.11|560.31|563.03|561.23|563.49|561.69|562.11|560.31|0
1644515920000|2022-02-10 17:58:40|561.88|560.08|561.53|559.73|561.88|560.08|561.42|559.62|0
1644515930000|2022-02-10 17:58:50|562.68|560.88|562.57|560.77|562.68|560.88|562.57|560.77|0
1644515940000|2022-02-10 17:59:00|562.11|560.31|561.19|559.39|562.11|560.31|560.73|558.93|0
1644515950000|2022-02-10 17:59:10|560.5|558.7|560.04|558.24|560.73|558.93|560.04|558.24|0
1644515960000|2022-02-10 17:59:20|560.27|558.47|559.81|558.01|560.27|558.47|559.35|557.55|0
1644515970000|2022-02-10 17:59:30|560.04|558.24|559.81|558.01|560.27|558.47|559.81|558.01|0
1644515980000|2022-02-10 17:59:40|559.58|557.78|558.88|557.08|559.58|557.78|558.68|556.88|0
1644515990000|2022-02-10 17:59:50|557.85|556.05|558.88|557.08|559.34|557.54|557.85|556.05|0
1644516000000|2022-02-10 18:00:00|557.97|556.17|557.55|555.75|558.76|556.96|557.55|555.75|0
1644516010000|2022-02-10 18:00:10|558.24|556.44|558.24|556.44|558.24|556.44|558.24|556.44|0
1644516020000|2022-02-10 18:00:20|558.47|556.67|559.16|557.36|559.16|557.36|558.47|556.67|0
1644516030000|2022-02-10 18:00:30|559.39|557.59|559.39|557.59|559.39|557.59|558.7|556.9|0
1644516040000|2022-02-10 18:00:40|559.62|557.82|559.39|557.59|559.62|557.82|558.93|557.13|0
1644516050000|2022-02-10 18:00:50|559.16|557.36|558.35|556.55|559.16|557.36|558.35|556.55|0
1644516060000|2022-02-10 18:01:00|558.01|556.21|557.55|555.75|558.93|557.13|557.55|555.75|0
1644516070000|2022-02-10 18:01:10|557.78|555.98|558.01|556.21|558.01|556.21|557.32|555.52|0
1644516080000|2022-02-10 18:01:20|558.47|556.67|561|559.2|561|559.2|558.47|556.67|0
1644516090000|2022-02-10 18:01:30|561.23|559.43|560.77|558.97|561.23|559.43|560.31|558.51|0
1644516100000|2022-02-10 18:01:40|561|559.2|561.34|559.54|562.39|560.59|561|559.2|0
1644516110000|2022-02-10 18:01:50|560.77|558.97|559.85|558.05|561.23|559.43|559.85|558.05|0
1644516120000|2022-02-10 18:02:00|560.08|558.28|558.01|556.21|560.31|558.51|558.01|556.21|0
1644516130000|2022-02-10 18:02:10|557.55|555.75|555.02|553.22|557.55|555.75|555.02|553.22|0
1644516140000|2022-02-10 18:02:20|553.88|552.08|555.02|553.22|555.02|553.22|553.88|552.08|0
1644516150000|2022-02-10 18:02:30|556.4|554.6|556.17|554.37|557.32|555.52|556.17|554.37|0
1644516160000|2022-02-10 18:02:40|555.48|553.68|557.55|555.75|557.55|555.75|555.48|553.68|0
1644516170000|2022-02-10 18:02:50|557.89|556.09|559.62|557.82|559.62|557.82|557.89|556.09|0
1644516180000|2022-02-10 18:03:00|558.58|556.78|559.16|557.36|559.85|558.05|558.58|556.78|0
1644516190000|2022-02-10 18:03:10|558.7|556.9|558.93|557.13|558.93|557.13|558.7|556.9|0
1644516200000|2022-02-10 18:03:20|558.01|556.21|559.39|557.59|559.39|557.59|558.01|556.21|0
1644516210000|2022-02-10 18:03:30|558.24|556.44|558.47|556.67|558.47|556.67|558.01|556.21|0
1644516220000|2022-02-10 18:03:40|558.12|556.32|557.55|555.75|558.7|556.9|557.55|555.75|0
1644516230000|2022-02-10 18:03:50|558.24|556.44|558.47|556.67|558.47|556.67|557.78|555.98|0
1644516240000|2022-02-10 18:04:00|558.7|556.9|558.12|556.32|558.7|556.9|557.32|555.52|0
1644516250000|2022-02-10 18:04:10|558.01|556.21|558.01|556.21|558.01|556.21|557.78|555.98|0
1644516260000|2022-02-10 18:04:20|558.47|556.67|558.01|556.21|558.58|556.78|557.78|555.98|0
1644516270000|2022-02-10 18:04:30|557.78|555.98|557.32|555.52|558.01|556.21|557.32|555.52|0
1644516280000|2022-02-10 18:04:40|557.78|555.98|558.7|556.9|559.04|557.24|557.78|555.98|0
1644516290000|2022-02-10 18:04:50|559.39|557.59|561|559.2|561.46|559.66|559.39|557.59|0
1644516300000|2022-02-10 18:05:00|559.62|557.82|560.31|558.51|560.77|558.97|559.62|557.82|0
1644516310000|2022-02-10 18:05:10|560.54|558.74|561.69|559.89|561.69|559.89|560.31|558.51|0
1644516320000|2022-02-10 18:05:20|561.46|559.66|561|559.2|561.46|559.66|561|559.2|0
1644516330000|2022-02-10 18:05:30|560.77|558.97|560.54|558.74|561|559.2|560.31|558.51|0
1644516340000|2022-02-10 18:05:40|561.23|559.43|559.62|557.82|561.23|559.43|559.39|557.59|0
1644516350000|2022-02-10 18:05:50|558.7|556.9|558.47|556.67|558.93|557.13|558.47|556.67|0
1644516360000|2022-02-10 18:06:00|558.24|556.44|557.78|555.98|558.7|556.9|557.32|555.52|0
1644516370000|2022-02-10 18:06:10|558.47|556.67|559.16|557.36|559.16|557.36|558.47|556.67|0
1644516380000|2022-02-10 18:06:20|558.35|556.55|559.73|557.93|559.73|557.93|558.35|556.55|0
1644516390000|2022-02-10 18:06:30|560.77|558.97|561.23|559.43|561.23|559.43|560.54|558.74|0
1644516400000|2022-02-10 18:06:40|561.46|559.66|561.34|559.54|561.69|559.89|561.34|559.54|0
1644516410000|2022-02-10 18:06:50|561.46|559.66|561.92|560.12|561.92|560.12|561.34|559.54|0
1644516420000|2022-02-10 18:07:00|563.77|561.97|563.42|561.62|564.23|562.43|563.42|561.62|0
1644516430000|2022-02-10 18:07:10|563.07|561.27|562.61|560.81|563.07|561.27|562.61|560.81|0
1644516440000|2022-02-10 18:07:20|561.92|560.12|561.11|559.31|561.92|560.12|560.31|558.51|0
1644516450000|2022-02-10 18:07:30|560.88|559.08|561.69|559.89|561.69|559.89|560.77|558.97|0
1644516460000|2022-02-10 18:07:40|561.46|559.66|560.54|558.74|561.46|559.66|560.54|558.74|0
1644516470000|2022-02-10 18:07:50|561|559.2|560.54|558.74|561|559.2|560.31|558.51|0
1644516480000|2022-02-10 18:08:00|559.39|557.59|560.31|558.51|560.54|558.74|559.39|557.59|0
1644516490000|2022-02-10 18:08:10|559.62|557.82|559.39|557.59|559.62|557.82|558.93|557.13|0
1644516500000|2022-02-10 18:08:20|558.7|556.9|558.47|556.67|558.7|556.9|558.24|556.44|0
1644516510000|2022-02-10 18:08:30|559.39|557.59|559.85|558.05|559.85|558.05|558.93|557.13|0
1644516520000|2022-02-10 18:08:40|560.08|558.28|559.62|557.82|560.77|558.97|559.62|557.82|0
1644516530000|2022-02-10 18:08:50|559.39|557.59|559.16|557.36|559.39|557.59|559.16|557.36|0
1644516540000|2022-02-10 18:09:00|559.39|557.59|558.12|556.32|559.39|557.59|558.12|556.32|0
1644516550000|2022-02-10 18:09:10|558.24|556.44|559.39|557.59|559.39|557.59|558.24|556.44|0
1644516560000|2022-02-10 18:09:20|560.08|558.28|561|559.2|561.23|559.43|560.08|558.28|0
1644516570000|2022-02-10 18:09:30|561.23|559.43|560.08|558.28|561.23|559.43|560.08|558.28|0
1644516580000|2022-02-10 18:09:40|559.85|558.05|560.31|558.51|560.31|558.51|559.62|557.82|0
1644516590000|2022-02-10 18:09:50|559.85|558.05|560.08|558.28|560.31|558.51|559.85|558.05|0
1644516600000|2022-02-10 18:10:00|560.31|558.51|560.88|559.08|561|559.2|560.31|558.51|0
1644516610000|2022-02-10 18:10:10|561.23|559.43|560.08|558.28|561.23|559.43|560.08|558.28|0
1644516620000|2022-02-10 18:10:20|559.85|558.05|560.31|558.51|560.31|558.51|559.39|557.59|0
1644516630000|2022-02-10 18:10:30|560.54|558.74|560.54|558.74|561|559.2|560.54|558.74|0
1644516640000|2022-02-10 18:10:40|560.77|558.97|561.69|559.89|561.69|559.89|560.77|558.97|0
1644516650000|2022-02-10 18:10:50|561.92|560.12|562.38|560.58|562.61|560.81|561.92|560.12|0
1644516660000|2022-02-10 18:11:00|562.26|560.46|561.92|560.12|562.26|560.46|561.92|560.12|0
1644516670000|2022-02-10 18:11:10|562.38|560.58|563.07|561.27|563.07|561.27|562.15|560.35|0
1644516680000|2022-02-10 18:11:20|562.15|560.35|561.34|559.54|562.15|560.35|561.23|559.43|0
1644516690000|2022-02-10 18:11:30|561.46|559.66|560.08|558.28|561.46|559.66|559.85|558.05|0
1644516700000|2022-02-10 18:11:40|560.77|558.97|559.85|558.05|560.77|558.97|559.62|557.82|0
1644516710000|2022-02-10 18:11:50|560.08|558.28|560.54|558.74|560.54|558.74|560.08|558.28|0
1644516720000|2022-02-10 18:12:00|560.08|558.28|560.54|558.74|560.54|558.74|560.08|558.28|0
1644516730000|2022-02-10 18:12:10|559.62|557.82|560.54|558.74|561|559.2|559.62|557.82|0
1644516740000|2022-02-10 18:12:20|559.62|557.82|558.93|557.13|559.62|557.82|558.93|557.13|0
1644516750000|2022-02-10 18:12:30|558.12|556.32|558.35|556.55|558.35|556.55|557.78|555.98|0
1644516760000|2022-02-10 18:12:40|558.47|556.67|558.47|556.67|558.47|556.67|558.24|556.44|0
1644516770000|2022-02-10 18:12:50|558.01|556.21|558.7|556.9|558.7|556.9|558.01|556.21|0
1644516780000|2022-02-10 18:13:00|558.93|557.13|560.54|558.74|560.54|558.74|558.93|557.13|0
1644516790000|2022-02-10 18:13:10|560.08|558.28|558.47|556.67|560.08|558.28|558.47|556.67|0
1644516800000|2022-02-10 18:13:20|558.01|556.21|556.63|554.83|558.01|556.21|556.4|554.6|0
1644516810000|2022-02-10 18:13:30|556.17|554.37|557.77|555.97|557.77|555.97|556.17|554.37|0
1644516820000|2022-02-10 18:13:40|558|556.2|558.81|557.01|558.81|557.01|558|556.2|0
1644516830000|2022-02-10 18:13:50|558.69|556.89|559.15|557.35|559.15|557.35|558.46|556.66|0
1644516840000|2022-02-10 18:14:00|559.39|557.59|559.27|557.47|560.54|558.74|559.27|557.47|0
1644516850000|2022-02-10 18:14:10|559.62|557.82|560.08|558.28|560.54|558.74|559.62|557.82|0
1644516860000|2022-02-10 18:14:20|559.15|557.35|559.15|557.35|559.85|558.05|558.69|556.89|0
1644516870000|2022-02-10 18:14:30|558.34|556.54|558.46|556.66|558.46|556.66|558.23|556.43|0
1644516880000|2022-02-10 18:14:40|557.77|555.97|557.31|555.51|558.34|556.54|557.31|555.51|0
1644516890000|2022-02-10 18:14:50|557.54|555.74|558.23|556.43|558.46|556.66|557.54|555.74|0
1644516900000|2022-02-10 18:15:00|558.46|556.66|557.08|555.28|558.46|556.66|556.85|555.05|0
1644516910000|2022-02-10 18:15:10|556.16|554.36|556.85|555.05|556.96|555.16|556.16|554.36|0
1644516920000|2022-02-10 18:15:20|557.08|555.28|554.33|552.53|557.08|555.28|554.33|552.53|0
1644516930000|2022-02-10 18:15:30|554.44|552.64|554.33|552.53|554.44|552.64|554.33|552.53|0
1644516940000|2022-02-10 18:15:40|554.67|552.87|554.79|552.99|555.13|553.33|554.67|552.87|0
1644516950000|2022-02-10 18:15:50|553.41|551.61|552.72|550.92|553.64|551.84|552.72|550.92|0
1644516960000|2022-02-10 18:16:00|553.18|551.38|552.72|550.92|553.87|552.07|552.72|550.92|0
1644516970000|2022-02-10 18:16:10|552.26|550.46|553.18|551.38|553.18|551.38|552.26|550.46|0
1644516980000|2022-02-10 18:16:20|553.41|551.61|552.26|550.46|553.41|551.61|552.26|550.46|0
1644516990000|2022-02-10 18:16:30|551.34|549.54|550.42|548.62|551.34|549.54|550.2|548.4|0
1644517000000|2022-02-10 18:16:40|550.88|549.08|548.82|547.02|550.88|549.08|548.82|547.02|0
1644517010000|2022-02-10 18:16:50|549.05|547.25|548.82|547.02|549.97|548.17|548.82|547.02|0
1644517020000|2022-02-10 18:17:00|548.13|546.33|548.36|546.56|548.36|546.56|547.45|545.65|0
1644517030000|2022-02-10 18:17:10|547.22|545.42|546.3|544.5|547.22|545.42|546.3|544.5|0
1644517040000|2022-02-10 18:17:20|546.41|544.61|545.39|543.59|546.41|544.61|545.39|543.59|0
1644517050000|2022-02-10 18:17:30|545.61|543.81|545.61|543.81|546.53|544.73|545.61|543.81|0
1644517060000|2022-02-10 18:17:40|545.39|543.59|544.93|543.13|545.39|543.59|544.93|543.13|0
1644517070000|2022-02-10 18:17:50|545.16|543.36|546.07|544.27|546.07|544.27|545.16|543.36|0
1644517080000|2022-02-10 18:18:00|545.84|544.04|545.84|544.04|546.76|544.96|545.84|544.04|0
1644517090000|2022-02-10 18:18:10|545.16|543.36|544.58|542.78|545.16|543.36|544.01|542.21|0
1644517100000|2022-02-10 18:18:20|544.47|542.67|543.78|541.98|544.47|542.67|543.78|541.98|0
1644517110000|2022-02-10 18:18:30|544.24|542.44|544.7|542.9|544.7|542.9|544.24|542.44|0
1644517120000|2022-02-10 18:18:40|544.24|542.44|544.93|543.13|545.39|543.59|544.24|542.44|0
1644517130000|2022-02-10 18:18:50|544.47|542.67|544.01|542.21|544.47|542.67|544.01|542.21|0
1644517140000|2022-02-10 18:19:00|543.56|541.76|543.33|541.53|543.78|541.98|543.33|541.53|0
1644517150000|2022-02-10 18:19:10|544.7|542.9|543.78|541.98|544.7|542.9|543.78|541.98|0
1644517160000|2022-02-10 18:19:20|544.01|542.21|543.78|541.98|544.24|542.44|543.78|541.98|0
1644517170000|2022-02-10 18:19:30|543.33|541.53|543.56|541.76|543.56|541.76|543.33|541.53|0
1644517180000|2022-02-10 18:19:40|543.33|541.53|543.33|541.53|543.33|541.53|543.33|541.53|0
1644517190000|2022-02-10 18:19:50|543.78|541.98|544.24|542.44|544.24|542.44|543.56|541.76|0
1644517200000|2022-02-10 18:20:00|543.56|541.76|544.02|542.22|544.24|542.44|543.56|541.76|0
1644517210000|2022-02-10 18:20:10|544.37|542.57|542.99|541.19|544.59|542.79|542.99|541.19|0
1644517220000|2022-02-10 18:20:20|543.45|541.65|543.45|541.65|543.45|541.65|542.99|541.19|0
1644517230000|2022-02-10 18:20:30|542.99|541.19|545.93|544.13|545.93|544.13|542.99|541.19|0
1644517240000|2022-02-10 18:20:40|546.16|544.36|545.93|544.13|546.85|545.05|545.93|544.13|0
1644517250000|2022-02-10 18:20:50|546.16|544.36|547.18|545.38|547.18|545.38|546.16|544.36|0
1644517260000|2022-02-10 18:21:00|547.07|545.27|548.31|546.51|548.31|546.51|547.07|545.27|0
1644517270000|2022-02-10 18:21:10|548.54|546.74|548.08|546.28|548.54|546.74|548.08|546.28|0
1644517280000|2022-02-10 18:21:20|546.94|545.14|545.81|544.01|546.94|545.14|545.81|544.01|0
1644517290000|2022-02-10 18:21:30|545.58|543.78|545.58|543.78|545.81|544.01|545.58|543.78|0
1644517300000|2022-02-10 18:21:40|545.35|543.55|544.89|543.09|545.35|543.55|544.89|543.09|0
1644517310000|2022-02-10 18:21:50|545.35|543.55|545.58|543.78|545.58|543.78|545.12|543.32|0
1644517320000|2022-02-10 18:22:00|546.03|544.23|545.81|544.01|546.03|544.23|545.81|544.01|0
1644517330000|2022-02-10 18:22:10|545.58|543.78|545.58|543.78|545.58|543.78|544.89|543.09|0
1644517340000|2022-02-10 18:22:20|545.35|543.55|545.24|543.44|545.58|543.78|545.24|543.44|0
1644517350000|2022-02-10 18:22:30|545.81|544.01|546.49|544.69|546.49|544.69|545.81|544.01|0
1644517360000|2022-02-10 18:22:40|546.72|544.92|546.72|544.92|546.72|544.92|546.49|544.69|0
1644517370000|2022-02-10 18:22:50|546.95|545.15|545.81|544.01|546.95|545.15|545.81|544.01|0
1644517380000|2022-02-10 18:23:00|545.36|543.56|545.36|543.56|545.36|543.56|545.13|543.33|0
1644517390000|2022-02-10 18:23:10|546.04|544.24|546.49|544.69|546.49|544.69|545.58|543.78|0
1644517400000|2022-02-10 18:23:20|546.72|544.92|546.26|544.46|546.95|545.15|546.26|544.46|0
1644517410000|2022-02-10 18:23:30|546.49|544.69|545.58|543.78|546.49|544.69|545.36|543.56|0
1644517420000|2022-02-10 18:23:40|546.04|544.24|545.36|543.56|546.04|544.24|545.36|543.56|0
1644517430000|2022-02-10 18:23:50|545.13|543.33|546.04|544.24|546.04|544.24|544.45|542.65|0
1644517440000|2022-02-10 18:24:00|545.81|544.01|547.17|545.37|547.17|545.37|545.81|544.01|0
1644517450000|2022-02-10 18:24:10|547.63|545.83|547.4|545.6|547.63|545.83|547.4|545.6|0
1644517460000|2022-02-10 18:24:20|547.51|545.71|548.08|546.28|548.54|546.74|547.51|545.71|0
1644517470000|2022-02-10 18:24:30|547.86|546.06|547.63|545.83|547.86|546.06|547.17|545.37|0
1644517480000|2022-02-10 18:24:40|547.06|545.26|547.63|545.83|547.63|545.83|546.49|544.69|0
1644517490000|2022-02-10 18:24:50|548.77|546.97|549.45|547.65|549.45|547.65|548.77|546.97|0
1644517500000|2022-02-10 18:25:00|549.22|547.42|550.13|548.33|550.13|548.33|549.22|547.42|0
1644517510000|2022-02-10 18:25:10|549.9|548.1|549.9|548.1|550.13|548.33|549.9|548.1|0
1644517520000|2022-02-10 18:25:20|549.68|547.88|549.22|547.42|549.68|547.88|549.22|547.42|0
1644517530000|2022-02-10 18:25:30|548.99|547.19|548.08|546.28|549.22|547.42|548.08|546.28|0
1644517540000|2022-02-10 18:25:40|548.31|546.51|549.1|547.3|549.1|547.3|548.31|546.51|0
1644517550000|2022-02-10 18:25:50|548.77|546.97|549.33|547.53|549.33|547.53|548.77|546.97|0
1644517560000|2022-02-10 18:26:00|548.54|546.74|548.54|546.74|548.77|546.97|548.54|546.74|0
1644517570000|2022-02-10 18:26:10|548.31|546.51|548.08|546.28|548.31|546.51|548.08|546.28|0
1644517580000|2022-02-10 18:26:20|546.72|544.92|547.05|545.25|547.17|545.37|546.72|544.92|0
1644517590000|2022-02-10 18:26:30|546.72|544.92|545.81|544.01|546.72|544.92|545.81|544.01|0
1644517600000|2022-02-10 18:26:40|546.03|544.23|546.49|544.69|546.49|544.69|546.03|544.23|0
1644517610000|2022-02-10 18:26:50|546.26|544.46|547.17|545.37|547.17|545.37|546.26|544.46|0
1644517620000|2022-02-10 18:27:00|546.94|545.14|547.17|545.37|547.17|545.37|546.6|544.8|0
1644517630000|2022-02-10 18:27:10|546.94|545.14|547.17|545.37|547.17|545.37|546.94|545.14|0
1644517640000|2022-02-10 18:27:20|547.05|545.25|547.4|545.6|548.08|546.28|547.05|545.25|0
1644517650000|2022-02-10 18:27:30|546.26|544.46|546.26|544.46|546.72|544.92|546.26|544.46|0
1644517660000|2022-02-10 18:27:40|545.81|544.01|545.58|543.78|545.81|544.01|545.58|543.78|0
1644517670000|2022-02-10 18:27:50|545.81|544.01|545.58|543.78|545.81|544.01|545.58|543.78|0
1644517680000|2022-02-10 18:28:00|545.81|544.01|547.17|545.37|547.17|545.37|545.81|544.01|0
1644517690000|2022-02-10 18:28:10|546.49|544.69|545.81|544.01|546.49|544.69|545.58|543.78|0
1644517700000|2022-02-10 18:28:20|545.58|543.78|545.58|543.78|545.58|543.78|545.58|543.78|0
1644517710000|2022-02-10 18:28:30|545.81|544.01|546.26|544.46|546.49|544.69|545.81|544.01|0
1644517720000|2022-02-10 18:28:40|546.49|544.69|545.81|544.01|546.49|544.69|545.81|544.01|0
1644517730000|2022-02-10 18:28:50|545.58|543.78|543.76|541.96|545.58|543.78|543.76|541.96|0
1644517740000|2022-02-10 18:29:00|543.53|541.73|542.85|541.05|544.22|542.42|542.85|541.05|0
1644517750000|2022-02-10 18:29:10|541.95|540.15|541.72|539.92|541.95|540.15|540.58|538.78|0
1644517760000|2022-02-10 18:29:20|541.49|539.69|541.49|539.69|541.94|540.14|541.04|539.24|0
1644517770000|2022-02-10 18:29:30|541.04|539.24|540.36|538.56|541.04|539.24|540.36|538.56|0
1644517780000|2022-02-10 18:29:40|540.81|539.01|539.9|538.1|540.81|539.01|539.9|538.1|0
1644517790000|2022-02-10 18:29:50|540.13|538.33|539.9|538.1|540.36|538.56|539.9|538.1|0
1644517800000|2022-02-10 18:30:00|540.13|538.33|540.81|539.01|540.81|539.01|539.45|537.65|0
1644517810000|2022-02-10 18:30:10|541.49|539.69|541.04|539.24|541.49|539.69|541.04|539.24|0
1644517820000|2022-02-10 18:30:20|541.94|540.14|542.4|540.6|542.63|540.83|541.94|540.14|0
1644517830000|2022-02-10 18:30:30|543.08|541.28|541.94|540.14|543.08|541.28|541.94|540.14|0
1644517840000|2022-02-10 18:30:40|541.72|539.92|541.72|539.92|541.72|539.92|541.26|539.46|0
1644517850000|2022-02-10 18:30:50|541.94|540.14|541.83|540.03|542.17|540.37|541.83|540.03|0
1644517860000|2022-02-10 18:31:00|541.26|539.46|540.24|538.44|541.26|539.46|540.24|538.44|0
1644517870000|2022-02-10 18:31:10|539|537.2|541.49|539.69|541.49|539.69|539|537.2|0
1644517880000|2022-02-10 18:31:20|541.72|539.92|542.17|540.37|542.17|540.37|541.72|539.92|0
1644517890000|2022-02-10 18:31:30|542.4|540.6|542.4|540.6|542.4|540.6|542.4|540.6|0
1644517900000|2022-02-10 18:31:40|542.17|540.37|540.81|539.01|542.17|540.37|540.81|539.01|0
1644517910000|2022-02-10 18:31:50|540.58|538.78|540.81|539.01|540.92|539.12|540.58|538.78|0
1644517920000|2022-02-10 18:32:00|540.58|538.78|540.46|538.66|541.26|539.46|540.46|538.66|0
1644517930000|2022-02-10 18:32:10|539.67|537.87|538.32|536.52|539.9|538.1|538.32|536.52|0
1644517940000|2022-02-10 18:32:20|538.09|536.29|537.18|535.38|538.54|536.74|537.18|535.38|0
1644517950000|2022-02-10 18:32:30|536.96|535.16|536.28|534.48|537.18|535.38|536.28|534.48|0
1644517960000|2022-02-10 18:32:40|536.5|534.7|536.28|534.48|536.73|534.93|536.28|534.48|0
1644517970000|2022-02-10 18:32:50|536.73|534.93|536.5|534.7|536.73|534.93|536.5|534.7|0
1644517980000|2022-02-10 18:33:00|536.05|534.25|536.73|534.93|536.73|534.93|536.05|534.25|0
1644517990000|2022-02-10 18:33:10|537.64|535.84|537.86|536.06|537.86|536.06|537.29|535.49|0
1644518000000|2022-02-10 18:33:20|538.09|536.29|538.88|537.08|538.88|537.08|538.09|536.29|0
1644518010000|2022-02-10 18:33:30|538.54|536.74|538.99|537.19|538.99|537.19|538.54|536.74|0
1644518020000|2022-02-10 18:33:40|538.77|536.97|537.63|535.83|538.77|536.97|537.63|535.83|0
1644518030000|2022-02-10 18:33:50|537.41|535.61|537.18|535.38|537.41|535.61|536.96|535.16|0
1644518040000|2022-02-10 18:34:00|537.63|535.83|537.63|535.83|538.54|536.74|537.63|535.83|0
1644518050000|2022-02-10 18:34:10|537.86|536.06|536.96|535.16|537.86|536.06|536.96|535.16|0
1644518060000|2022-02-10 18:34:20|537.18|535.38|535.6|533.8|537.18|535.38|535.6|533.8|0
1644518070000|2022-02-10 18:34:30|535.82|534.02|535.4|533.6|536.08|534.28|535.4|533.6|0
1644518080000|2022-02-10 18:34:40|535.01|533.21|535.47|533.67|535.69|533.89|535.01|533.21|0
1644518090000|2022-02-10 18:34:50|535.69|533.89|536.42|534.62|536.42|534.62|535.69|533.89|0
1644518100000|2022-02-10 18:35:00|536.19|534.39|536.46|534.66|536.91|535.11|536.19|534.39|0
1644518110000|2022-02-10 18:35:10|536|534.2|535.55|533.75|536.23|534.43|535.55|533.75|0
1644518120000|2022-02-10 18:35:20|535.78|533.98|535.78|533.98|535.78|533.98|534.88|533.08|0
1644518130000|2022-02-10 18:35:30|535.33|533.53|534.43|532.63|535.33|533.53|534.43|532.63|0
1644518140000|2022-02-10 18:35:40|533.53|531.73|535.33|533.53|535.33|533.53|533.53|531.73|0
1644518150000|2022-02-10 18:35:50|535.78|533.98|535.55|533.75|536|534.2|535.33|533.53|0
1644518160000|2022-02-10 18:36:00|535.1|533.3|536.23|534.43|536.45|534.65|535.1|533.3|0
1644518170000|2022-02-10 18:36:10|535.78|533.98|534.88|533.08|535.78|533.98|534.88|533.08|0
1644518180000|2022-02-10 18:36:20|534.65|532.85|534.65|532.85|534.88|533.08|534.65|532.85|0
1644518190000|2022-02-10 18:36:30|534.43|532.63|535.33|533.53|535.33|533.53|534.2|532.4|0
1644518200000|2022-02-10 18:36:40|534.88|533.08|533.75|531.95|535.55|533.75|533.75|531.95|0
1644518210000|2022-02-10 18:36:50|533.98|532.18|533.08|531.28|533.98|532.18|533.08|531.28|0
1644518220000|2022-02-10 18:37:00|533.19|531.39|532.85|531.05|533.64|531.84|532.85|531.05|0
1644518230000|2022-02-10 18:37:10|531.73|529.93|532.18|530.38|532.18|530.38|531.73|529.93|0
1644518240000|2022-02-10 18:37:20|531.73|529.93|531.5|529.7|531.73|529.93|531.28|529.48|0
1644518250000|2022-02-10 18:37:30|531.28|529.48|531.5|529.7|531.5|529.7|531.28|529.48|0
1644518260000|2022-02-10 18:37:40|531.28|529.48|531.28|529.48|531.5|529.7|531.28|529.48|0
1644518280000|2022-02-10 18:38:00|531.73|529.93|531.73|529.93|531.73|529.93|531.73|529.93|0
1644518290000|2022-02-10 18:38:10|532.85|531.05|530.6|528.8|532.85|531.05|530.6|528.8|0
1644518300000|2022-02-10 18:38:20|529.71|527.91|528.58|526.78|529.71|527.91|528.36|526.56|0
1644518310000|2022-02-10 18:38:30|529.48|527.68|531.05|529.25|531.05|529.25|529.48|527.68|0
1644518320000|2022-02-10 18:38:40|532.18|530.38|534.43|532.63|534.43|532.63|532.18|530.38|0
1644518330000|2022-02-10 18:38:50|533.3|531.5|534.2|532.4|534.43|532.63|533.3|531.5|0
1644518340000|2022-02-10 18:39:00|533.75|531.95|534.43|532.63|534.43|532.63|533.75|531.95|0
1644518350000|2022-02-10 18:39:10|534.65|532.85|535.33|533.53|535.33|533.53|534.43|532.63|0
1644518360000|2022-02-10 18:39:20|535.1|533.3|535.78|533.98|536.23|534.43|535.1|533.3|0
1644518370000|2022-02-10 18:39:30|535.55|533.75|536|534.2|536.23|534.43|535.55|533.75|0
1644518380000|2022-02-10 18:39:40|535.78|533.98|537.35|535.55|537.35|535.55|535.55|533.75|0
1644518390000|2022-02-10 18:39:50|537.13|535.33|537.35|535.55|537.58|535.78|537.13|535.33|0
1644518400000|2022-02-10 18:40:00|537.13|535.33|536.9|535.1|537.35|535.55|536.9|535.1|0
1644518410000|2022-02-10 18:40:10|537.13|535.33|538.48|536.68|539.16|537.36|537.13|535.33|0
1644518420000|2022-02-10 18:40:20|538.25|536.45|538.48|536.68|538.48|536.68|538.03|536.23|0
1644518430000|2022-02-10 18:40:30|538.71|536.91|538.93|537.13|538.93|537.13|538.71|536.91|0
1644518440000|2022-02-10 18:40:40|539.38|537.58|540.06|538.26|540.06|538.26|539.38|537.58|0
1644518450000|2022-02-10 18:40:50|539.83|538.03|539.49|537.69|539.83|538.03|539.49|537.69|0
1644518460000|2022-02-10 18:41:00|539.16|537.36|539.61|537.81|539.83|538.03|539.16|537.36|0
1644518470000|2022-02-10 18:41:10|539.83|538.03|540.28|538.48|540.28|538.48|539.83|538.03|0
1644518480000|2022-02-10 18:41:20|541.19|539.39|540.28|538.48|541.19|539.39|540.06|538.26|0
1644518490000|2022-02-10 18:41:30|540.74|538.94|540.63|538.83|540.74|538.94|540.51|538.71|0
1644518500000|2022-02-10 18:41:40|540.85|539.05|542.21|540.41|542.21|540.41|540.85|539.05|0
1644518510000|2022-02-10 18:41:50|541.98|540.18|540.63|538.83|541.98|540.18|540.4|538.6|0
1644518520000|2022-02-10 18:42:00|540.85|539.05|540.18|538.38|540.85|539.05|539.95|538.15|0
1644518530000|2022-02-10 18:42:10|539.72|537.92|538.82|537.02|539.72|537.92|538.82|537.02|0
1644518540000|2022-02-10 18:42:20|538.6|536.8|539.05|537.25|539.05|537.25|538.6|536.8|0
1644518550000|2022-02-10 18:42:30|538.82|537.02|539.05|537.25|539.27|537.47|538.82|537.02|0
1644518560000|2022-02-10 18:42:40|539.27|537.47|539.05|537.25|539.38|537.58|538.82|537.02|0
1644518570000|2022-02-10 18:42:50|540.85|539.05|540.85|539.05|541.3|539.5|540.85|539.05|0
1644518580000|2022-02-10 18:43:00|541.98|540.18|541.64|539.84|541.98|540.18|541.08|539.28|0
1644518590000|2022-02-10 18:43:10|541.41|539.61|541.75|539.95|541.75|539.95|541.41|539.61|0
1644518600000|2022-02-10 18:43:20|541.98|540.18|541.98|540.18|542.21|540.41|541.75|539.95|0
1644518610000|2022-02-10 18:43:30|542.21|540.41|542.21|540.41|542.21|540.41|542.21|540.41|0
1644518620000|2022-02-10 18:43:40|541.53|539.73|541.98|540.18|541.98|540.18|541.3|539.5|0
1644518630000|2022-02-10 18:43:50|542.21|540.41|542.21|540.41|542.21|540.41|541.98|540.18|0
1644518640000|2022-02-10 18:44:00|542.43|540.63|541.08|539.28|542.43|540.63|541.08|539.28|0
1644518650000|2022-02-10 18:44:10|541.3|539.5|540.96|539.16|541.3|539.5|540.85|539.05|0
1644518660000|2022-02-10 18:44:20|541.08|539.28|541.08|539.28|541.86|540.06|541.08|539.28|0
1644518670000|2022-02-10 18:44:30|541.3|539.5|541.98|540.18|542.2|540.4|541.3|539.5|0
1644518680000|2022-02-10 18:44:40|542.43|540.63|541.98|540.18|542.43|540.63|541.53|539.73|0
1644518690000|2022-02-10 18:44:50|542.43|540.63|541.98|540.18|542.43|540.63|541.98|540.18|0
1644518700000|2022-02-10 18:45:00|541.75|539.95|540.4|538.6|541.75|539.95|540.4|538.6|0
1644518710000|2022-02-10 18:45:10|541.08|539.28|540.85|539.05|541.08|539.28|540.4|538.6|0
1644518720000|2022-02-10 18:45:20|541.3|539.5|541.3|539.5|541.53|539.73|541.3|539.5|0
1644518730000|2022-02-10 18:45:30|541.08|539.28|540.17|538.37|541.3|539.5|540.17|538.37|0
1644518740000|2022-02-10 18:45:40|539.72|537.92|539.27|537.47|539.72|537.92|539.04|537.24|0
1644518750000|2022-02-10 18:45:50|538.82|537.02|538.37|536.57|538.82|537.02|538.37|536.57|0
1644518760000|2022-02-10 18:46:00|538.59|536.79|539.5|537.7|539.5|537.7|538.59|536.79|0
1644518770000|2022-02-10 18:46:10|539.27|537.47|541.53|539.73|541.53|539.73|539.27|537.47|0
1644518780000|2022-02-10 18:46:20|541.98|540.18|542.88|541.08|542.88|541.08|541.98|540.18|0
1644518790000|2022-02-10 18:46:30|541.98|540.18|541.53|539.73|542.2|540.4|541.53|539.73|0
1644518800000|2022-02-10 18:46:40|540.96|539.16|541.63|539.83|541.63|539.83|540.85|539.05|0
1644518810000|2022-02-10 18:46:50|541.98|540.18|542.54|540.74|542.65|540.85|541.98|540.18|0
1644518820000|2022-02-10 18:47:00|541.41|539.61|541.98|540.18|542.65|540.85|541.41|539.61|0
1644518830000|2022-02-10 18:47:10|543.11|541.31|543.33|541.53|544.01|542.21|542.88|541.08|0
1644518840000|2022-02-10 18:47:20|543.78|541.98|543.78|541.98|544.24|542.44|543.78|541.98|0
1644518850000|2022-02-10 18:47:30|543.56|541.76|542.88|541.08|544.01|542.21|542.88|541.08|0
1644518860000|2022-02-10 18:47:40|542.65|540.85|541.75|539.95|542.65|540.85|541.75|539.95|0
1644518870000|2022-02-10 18:47:50|541.52|539.72|540.85|539.05|541.52|539.72|540.85|539.05|0
1644518880000|2022-02-10 18:48:00|540.62|538.82|541.3|539.5|541.3|539.5|540.62|538.82|0
1644518890000|2022-02-10 18:48:10|541.52|539.72|541.07|539.27|541.52|539.72|541.07|539.27|0
1644518900000|2022-02-10 18:48:20|540.4|538.6|539.49|537.69|540.4|538.6|539.49|537.69|0
1644518910000|2022-02-10 18:48:30|539.72|537.92|539.72|537.92|539.72|537.92|539.27|537.47|0
1644518920000|2022-02-10 18:48:40|539.04|537.24|540.17|538.37|540.17|538.37|539.04|537.24|0
1644518930000|2022-02-10 18:48:50|539.94|538.14|539.04|537.24|539.94|538.14|538.59|536.79|0
1644518940000|2022-02-10 18:49:00|539.38|537.58|538.82|537.02|539.38|537.58|538.82|537.02|0
1644518950000|2022-02-10 18:49:10|539.04|537.24|540.17|538.37|540.17|538.37|539.04|537.24|0
1644518960000|2022-02-10 18:49:20|539.94|538.14|539.04|537.24|540.05|538.25|539.04|537.24|0
1644518970000|2022-02-10 18:49:30|538.7|536.9|539.49|537.69|539.49|537.69|538.7|536.9|0
1644518980000|2022-02-10 18:49:40|539.72|537.92|539.04|537.24|539.72|537.92|538.59|536.79|0
1644518990000|2022-02-10 18:49:50|539.27|537.47|539.94|538.14|539.94|538.14|539.27|537.47|0
1644519000000|2022-02-10 18:50:00|540.17|538.37|540.85|539.05|541.52|539.72|540.17|538.37|0
1644519010000|2022-02-10 18:50:10|541.97|540.17|541.3|539.5|541.97|540.17|541.3|539.5|0
1644519020000|2022-02-10 18:50:20|541.52|539.72|542.2|540.4|542.2|540.4|541.52|539.72|0
1644519030000|2022-02-10 18:50:30|541.75|539.95|540.62|538.82|541.75|539.95|540.62|538.82|0
1644519040000|2022-02-10 18:50:40|540.39|538.59|541.07|539.27|541.07|539.27|540.39|538.59|0
1644519050000|2022-02-10 18:50:50|540.85|539.05|540.39|538.59|541.07|539.27|540.39|538.59|0
1644519060000|2022-02-10 18:51:00|540.62|538.82|540.17|538.37|540.62|538.82|539.72|537.92|0
1644519070000|2022-02-10 18:51:10|539.49|537.69|539.04|537.24|539.49|537.69|539.04|537.24|0
1644519080000|2022-02-10 18:51:20|539.27|537.47|539.6|537.8|539.72|537.92|539.27|537.47|0
1644519090000|2022-02-10 18:51:30|539.72|537.92|540.17|538.37|540.17|538.37|539.72|537.92|0
1644519100000|2022-02-10 18:51:40|540.39|538.59|538.47|536.67|540.39|538.59|538.47|536.67|0
1644519110000|2022-02-10 18:51:50|539.04|537.24|538.59|536.79|539.04|537.24|538.36|536.56|0
1644519120000|2022-02-10 18:52:00|539.04|537.24|539.49|537.69|539.49|537.69|539.04|537.24|0
1644519130000|2022-02-10 18:52:10|539.27|537.47|538.36|536.56|539.27|537.47|538.36|536.56|0
1644519140000|2022-02-10 18:52:20|537.91|536.11|538.81|537.01|539.04|537.24|537.91|536.11|0
1644519150000|2022-02-10 18:52:30|538.36|536.56|538.14|536.34|538.36|536.56|537.91|536.11|0
1644519160000|2022-02-10 18:52:40|537.69|535.89|538.81|537.01|538.81|537.01|537.69|535.89|0
1644519170000|2022-02-10 18:52:50|539.04|537.24|539.15|537.35|539.15|537.35|538.59|536.79|0
1644519180000|2022-02-10 18:53:00|538.81|537.01|540.39|538.59|540.39|538.59|538.81|537.01|0
1644519190000|2022-02-10 18:53:10|539.72|537.92|538.36|536.56|539.72|537.92|538.36|536.56|0
1644519200000|2022-02-10 18:53:20|538.59|536.79|538.36|536.56|538.59|536.79|537.91|536.11|0
1644519210000|2022-02-10 18:53:30|538.59|536.79|538.81|537.01|539.26|537.46|538.36|536.56|0
1644519220000|2022-02-10 18:53:40|539.15|537.35|538.59|536.79|539.94|538.14|538.59|536.79|0
1644519230000|2022-02-10 18:53:50|538.36|536.56|537.91|536.11|538.36|536.56|537.91|536.11|0
1644519240000|2022-02-10 18:54:00|538.36|536.56|538.7|536.9|539.26|537.46|538.36|536.56|0
1644519250000|2022-02-10 18:54:10|538.92|537.12|539.94|538.14|539.94|538.14|538.92|537.12|0
1644519260000|2022-02-10 18:54:20|540.17|538.37|540.27|538.47|540.39|538.59|539.94|538.14|0
1644519270000|2022-02-10 18:54:30|540.39|538.59|539.71|537.91|540.39|538.59|539.71|537.91|0
1644519280000|2022-02-10 18:54:40|539.26|537.46|538.59|536.79|539.26|537.46|538.59|536.79|0
1644519290000|2022-02-10 18:54:50|538.81|537.01|539.04|537.24|539.04|537.24|538.81|537.01|0
1644519300000|2022-02-10 18:55:00|539.49|537.69|540.17|538.37|540.17|538.37|539.49|537.69|0
1644519310000|2022-02-10 18:55:10|540.39|538.59|539.26|537.46|540.39|538.59|539.26|537.46|0
1644519320000|2022-02-10 18:55:20|539.04|537.24|537.91|536.11|539.04|537.24|537.91|536.11|0
1644519330000|2022-02-10 18:55:30|536.11|534.31|537.23|535.43|537.23|535.43|536.11|534.31|0
1644519340000|2022-02-10 18:55:40|537.01|535.21|537.23|535.43|537.23|535.43|537.01|535.21|0
1644519350000|2022-02-10 18:55:50|537.46|535.66|537.46|535.66|537.46|535.66|537.23|535.43|0
1644519360000|2022-02-10 18:56:00|537.68|535.88|537.91|536.11|538.59|536.79|537.68|535.88|0
1644519370000|2022-02-10 18:56:10|538.14|536.34|539.71|537.91|539.71|537.91|537.91|536.11|0
1644519380000|2022-02-10 18:56:20|539.49|537.69|539.26|537.46|539.49|537.69|539.26|537.46|0
1644519390000|2022-02-10 18:56:30|539.04|537.24|538.13|536.33|539.04|537.24|538.13|536.33|0
1644519400000|2022-02-10 18:56:40|538.36|536.56|537.91|536.11|538.36|536.56|537.91|536.11|0
1644519410000|2022-02-10 18:56:50|537.79|535.99|537.91|536.11|537.91|536.11|537.79|535.99|0
1644519420000|2022-02-10 18:57:00|537.68|535.88|537.46|535.66|537.68|535.88|537.01|535.21|0
1644519430000|2022-02-10 18:57:10|537.68|535.88|537.46|535.66|537.91|536.11|537.46|535.66|0
1644519440000|2022-02-10 18:57:20|538.13|536.33|538.36|536.56|538.36|536.56|537.91|536.11|0
1644519450000|2022-02-10 18:57:30|538.13|536.33|538.36|536.56|538.36|536.56|538.13|536.33|0
1644519460000|2022-02-10 18:57:40|538.81|537.01|539.26|537.46|539.26|537.46|538.81|537.01|0
1644519470000|2022-02-10 18:57:50|539.94|538.14|539.94|538.14|539.94|538.14|539.71|537.91|0
1644519480000|2022-02-10 18:58:00|539.26|537.46|540.16|538.36|540.16|538.36|539.26|537.46|0
1644519490000|2022-02-10 18:58:10|540.61|538.81|541.52|539.72|541.52|539.72|540.16|538.36|0
1644519500000|2022-02-10 18:58:20|541.74|539.94|541.97|540.17|542.19|540.39|541.74|539.94|0
1644519510000|2022-02-10 18:58:30|541.29|539.49|541.4|539.6|541.52|539.72|541.29|539.49|0
1644519520000|2022-02-10 18:58:40|541.07|539.27|540.61|538.81|541.07|539.27|540.61|538.81|0
1644519530000|2022-02-10 18:58:50|540.39|538.59|540.84|539.04|540.84|539.04|540.39|538.59|0
1644519540000|2022-02-10 18:59:00|541.29|539.49|541.29|539.49|541.74|539.94|540.84|539.04|0
1644519550000|2022-02-10 18:59:10|541.07|539.27|541.29|539.49|541.29|539.49|540.61|538.81|0
1644519560000|2022-02-10 18:59:20|541.52|539.72|541.74|539.94|541.74|539.94|541.4|539.6|0
1644519570000|2022-02-10 18:59:30|541.97|540.17|543.1|541.3|543.32|541.52|541.97|540.17|0
1644519580000|2022-02-10 18:59:40|542.87|541.07|543.55|541.75|543.55|541.75|542.87|541.07|0
1644519590000|2022-02-10 18:59:50|544.45|542.65|544.68|542.88|544.91|543.11|544.45|542.65|0
1644519600000|2022-02-10 19:00:00|545.58|543.78|544.11|542.31|545.58|543.78|544.11|542.31|0
1644519610000|2022-02-10 19:00:10|544.68|542.88|545.36|543.56|545.81|544.01|544.68|542.88|0
1644519620000|2022-02-10 19:00:20|545.58|543.78|547.39|545.59|547.39|545.59|544.9|543.1|0
1644519630000|2022-02-10 19:00:30|547.17|545.37|545.81|544.01|547.17|545.37|545.81|544.01|0
1644519640000|2022-02-10 19:00:40|546.26|544.46|545.36|543.56|546.26|544.46|545.36|543.56|0
1644519650000|2022-02-10 19:00:50|544.45|542.65|544.9|543.1|544.9|543.1|544.23|542.43|0
1644519660000|2022-02-10 19:01:00|545.13|543.33|543.77|541.97|545.13|543.33|543.77|541.97|0
1644519670000|2022-02-10 19:01:10|543.32|541.52|543.1|541.3|543.32|541.52|542.87|541.07|0
1644519680000|2022-02-10 19:01:20|542.75|540.95|542.64|540.84|542.75|540.95|542.3|540.5|0
1644519690000|2022-02-10 19:01:30|542.42|540.62|541.51|539.71|542.42|540.62|541.29|539.49|0
1644519700000|2022-02-10 19:01:40|541.29|539.49|540.39|538.59|541.51|539.71|540.39|538.59|0
1644519710000|2022-02-10 19:01:50|541.06|539.26|540.84|539.04|541.29|539.49|540.84|539.04|0
1644519720000|2022-02-10 19:02:00|540.61|538.81|539.71|537.91|541.29|539.49|539.71|537.91|0
1644519730000|2022-02-10 19:02:10|540.16|538.36|540.27|538.47|540.27|538.47|539.93|538.13|0
1644519740000|2022-02-10 19:02:20|540.16|538.36|540.16|538.36|540.39|538.59|540.16|538.36|0
1644519750000|2022-02-10 19:02:30|540.39|538.59|539.48|537.68|540.39|538.59|539.03|537.23|0
1644519760000|2022-02-10 19:02:40|539.03|537.23|539.03|537.23|539.48|537.68|539.03|537.23|0
1644519770000|2022-02-10 19:02:50|539.26|537.46|539.26|537.46|539.48|537.68|539.03|537.23|0
1644519780000|2022-02-10 19:03:00|540.39|538.59|540.16|538.36|541.17|539.37|540.16|538.36|0
1644519790000|2022-02-10 19:03:10|539.93|538.13|540.39|538.59|540.39|538.59|539.48|537.68|0
1644519800000|2022-02-10 19:03:20|540.16|538.36|539.26|537.46|540.16|538.36|539.26|537.46|0
1644519810000|2022-02-10 19:03:30|539.03|537.23|539.48|537.68|539.48|537.68|539.03|537.23|0
1644519820000|2022-02-10 19:03:40|539.82|538.02|540.38|538.58|540.38|538.58|539.82|538.02|0
1644519830000|2022-02-10 19:03:50|540.84|539.04|540.84|539.04|541.06|539.26|540.84|539.04|0
1644519840000|2022-02-10 19:04:00|540.72|538.92|539.71|537.91|540.84|539.04|539.71|537.91|0
1644519850000|2022-02-10 19:04:10|539.26|537.46|539.71|537.91|540.16|538.36|539.26|537.46|0
1644519860000|2022-02-10 19:04:20|539.59|537.79|540.16|538.36|540.16|538.36|539.59|537.79|0
1644519870000|2022-02-10 19:04:30|539.71|537.91|539.26|537.46|539.93|538.13|539.26|537.46|0
1644519880000|2022-02-10 19:04:40|539.36|537.56|537.9|536.1|539.48|537.68|537.9|536.1|0
1644519890000|2022-02-10 19:04:50|537.68|535.88|537.23|535.43|537.68|535.88|537.23|535.43|0
1644519900000|2022-02-10 19:05:00|538.13|536.33|536.55|534.75|538.13|536.33|536.55|534.75|0
1644519910000|2022-02-10 19:05:10|536.1|534.3|535.2|533.4|536.33|534.53|534.75|532.95|0
1644519920000|2022-02-10 19:05:20|535.43|533.63|534.53|532.73|535.43|533.63|534.53|532.73|0
1644519930000|2022-02-10 19:05:30|534.3|532.5|533.85|532.05|534.3|532.5|533.85|532.05|0
1644519940000|2022-02-10 19:05:40|533.4|531.6|532.73|530.93|533.4|531.6|532.73|530.93|0
1644519950000|2022-02-10 19:05:50|532.95|531.15|533.62|531.82|533.85|532.05|532.95|531.15|0
1644519960000|2022-02-10 19:06:00|533.4|531.6|534.75|532.95|534.75|532.95|533.4|531.6|0
1644519970000|2022-02-10 19:06:10|534.63|532.83|536.43|534.63|536.43|534.63|534.63|532.83|0
1644519980000|2022-02-10 19:06:20|536.1|534.3|536.78|534.98|537|535.2|536.1|534.3|0
1644519990000|2022-02-10 19:06:30|536.33|534.53|537|535.2|537.23|535.43|536.1|534.3|0
1644520000000|2022-02-10 19:06:40|537.23|535.43|536.55|534.75|537.23|535.43|536.55|534.75|0
1644520010000|2022-02-10 19:06:50|537|535.2|536.55|534.75|537|535.2|536.32|534.52|0
1644520020000|2022-02-10 19:07:00|536.32|534.52|536.55|534.75|536.78|534.98|536.32|534.52|0
1644520030000|2022-02-10 19:07:10|537.56|535.76|537.45|535.65|538.8|537|537.45|535.65|0
1644520040000|2022-02-10 19:07:20|537.68|535.88|537.9|536.1|538.13|536.33|537.68|535.88|0
1644520050000|2022-02-10 19:07:30|537.68|535.88|537.68|535.88|538.13|536.33|537.56|535.76|0
1644520060000|2022-02-10 19:07:40|538.13|536.33|537.68|535.88|539.03|537.23|537.68|535.88|0
1644520070000|2022-02-10 19:07:50|537.23|535.43|538.8|537|538.8|537|537|535.2|0
1644520080000|2022-02-10 19:08:00|538.58|536.78|538.13|536.33|538.58|536.78|538.13|536.33|0
1644520090000|2022-02-10 19:08:10|537.9|536.1|537.22|535.42|537.9|536.1|537.22|535.42|0
1644520100000|2022-02-10 19:08:20|537.68|535.88|536.32|534.52|537.68|535.88|536.32|534.52|0
1644520110000|2022-02-10 19:08:30|536.77|534.97|537.22|535.42|537.45|535.65|536.55|534.75|0
1644520120000|2022-02-10 19:08:40|537|535.2|535.2|533.4|537|535.2|535.2|533.4|0
1644520130000|2022-02-10 19:08:50|536.1|534.3|536.55|534.75|536.55|534.75|536.1|534.3|0
1644520140000|2022-02-10 19:09:00|536.77|534.97|535.65|533.85|536.77|534.97|534.97|533.17|0
1644520150000|2022-02-10 19:09:10|536.32|534.52|536.77|534.97|537|535.2|536.32|534.52|0
1644520160000|2022-02-10 19:09:20|536.55|534.75|537.78|535.98|537.78|535.98|536.55|534.75|0
1644520170000|2022-02-10 19:09:30|537.67|535.87|536.32|534.52|537.67|535.87|536.32|534.52|0
1644520180000|2022-02-10 19:09:40|536.55|534.75|536.32|534.52|536.55|534.75|536.32|534.52|0
1644520190000|2022-02-10 19:09:50|536.43|534.63|537.67|535.87|537.67|535.87|536.43|534.63|0
1644520200000|2022-02-10 19:10:00|538.58|536.78|537.67|535.87|538.58|536.78|537.67|535.87|0
1644520210000|2022-02-10 19:10:10|537.22|535.42|537.22|535.42|537.56|535.76|537.22|535.42|0
1644520220000|2022-02-10 19:10:20|536.77|534.97|537|535.2|537|535.2|536.66|534.86|0
1644520230000|2022-02-10 19:10:30|536.77|534.97|535.87|534.07|536.77|534.97|535.87|534.07|0
1644520240000|2022-02-10 19:10:40|536.1|534.3|536.55|534.75|536.55|534.75|536.1|534.3|0
1644520250000|2022-02-10 19:10:50|536.77|534.97|536.32|534.52|537|535.2|536.32|534.52|0
1644520260000|2022-02-10 19:11:00|536.1|534.3|535.42|533.62|536.1|534.3|535.42|533.62|0
1644520270000|2022-02-10 19:11:10|535.87|534.07|535.2|533.4|536.1|534.3|535.2|533.4|0
1644520280000|2022-02-10 19:11:20|535.42|533.62|535.87|534.07|536.32|534.52|535.42|533.62|0
1644520290000|2022-02-10 19:11:30|536.55|534.75|536.1|534.3|536.55|534.75|535.87|534.07|0
1644520300000|2022-02-10 19:11:40|536.32|534.52|534.75|532.95|536.32|534.52|534.75|532.95|0
1644520310000|2022-02-10 19:11:50|534.3|532.5|534.18|532.38|534.3|532.5|533.4|531.6|0
1644520320000|2022-02-10 19:12:00|533.17|531.37|532.27|530.47|533.62|531.82|532.27|530.47|0
1644520330000|2022-02-10 19:12:10|533.17|531.37|532.72|530.92|533.17|531.37|532.72|530.92|0
1644520340000|2022-02-10 19:12:20|532.38|530.58|532.05|530.25|532.38|530.58|532.05|530.25|0
1644520350000|2022-02-10 19:12:30|532.27|530.47|533.4|531.6|533.4|531.6|532.27|530.47|0
1644520360000|2022-02-10 19:12:40|533.84|532.04|532.83|531.03|534.07|532.27|532.83|531.03|0
1644520370000|2022-02-10 19:12:50|533.39|531.59|532.5|530.7|533.39|531.59|532.5|530.7|0
1644520380000|2022-02-10 19:13:00|532.27|530.47|533.17|531.37|533.39|531.59|532.27|530.47|0
1644520390000|2022-02-10 19:13:10|533.62|531.82|534.07|532.27|534.07|532.27|533.17|531.37|0
1644520400000|2022-02-10 19:13:20|534.29|532.49|534.07|532.27|534.29|532.49|534.07|532.27|0
1644520410000|2022-02-10 19:13:30|534.18|532.38|534.52|532.72|534.74|532.94|534.18|532.38|0
1644520420000|2022-02-10 19:13:40|534.74|532.94|533.84|532.04|534.97|533.17|533.84|532.04|0
1644520430000|2022-02-10 19:13:50|533.62|531.82|533.39|531.59|533.62|531.82|533.39|531.59|0
1644520440000|2022-02-10 19:14:00|533.17|531.37|532.27|530.47|533.62|531.82|532.27|530.47|0
1644520450000|2022-02-10 19:14:10|531.82|530.02|531.6|529.8|531.82|530.02|530.92|529.12|0
1644520460000|2022-02-10 19:14:20|530.92|529.12|531.25|529.45|531.25|529.45|530.92|529.12|0
1644520470000|2022-02-10 19:14:30|531.82|530.02|532.04|530.24|532.04|530.24|531.37|529.57|0
1644520480000|2022-02-10 19:14:40|532.72|530.92|532.94|531.14|532.94|531.14|532.72|530.92|0
1644520490000|2022-02-10 19:14:50|532.27|530.47|532.94|531.14|532.94|531.14|532.27|530.47|0
1644520500000|2022-02-10 19:15:00|532.27|530.47|531.15|529.35|532.27|530.47|531.15|529.35|0
1644520510000|2022-02-10 19:15:10|530.92|529.12|530.02|528.22|531.25|529.45|530.02|528.22|0
1644520520000|2022-02-10 19:15:20|529.35|527.55|529.12|527.32|529.35|527.55|529.12|527.32|0
1644520530000|2022-02-10 19:15:30|527.55|525.75|527.78|525.98|527.78|525.98|527.55|525.75|0
1644520540000|2022-02-10 19:15:40|528.23|526.43|529.46|527.66|529.57|527.77|528.23|526.43|0
1644520550000|2022-02-10 19:15:50|530.02|528.22|528.45|526.65|530.02|528.22|528.45|526.65|0
1644520560000|2022-02-10 19:16:00|528.23|526.43|528.68|526.88|528.68|526.88|527.78|525.98|0
1644520570000|2022-02-10 19:16:10|528.45|526.65|528|526.2|528.45|526.65|528|526.2|0
1644520580000|2022-02-10 19:16:20|528.23|526.43|528.23|526.43|528.23|526.43|527.33|525.53|0
1644520590000|2022-02-10 19:16:30|527.66|525.86|527.55|525.75|528|526.2|527.55|525.75|0
1644520600000|2022-02-10 19:16:40|527.21|525.41|527.11|525.31|527.21|525.41|527.11|525.31|0
1644520610000|2022-02-10 19:16:50|526.88|525.08|525.98|524.18|526.88|525.08|525.98|524.18|0
1644520620000|2022-02-10 19:17:00|526.43|524.63|526.66|524.86|526.66|524.86|526.21|524.41|0
1644520630000|2022-02-10 19:17:10|527.1|525.3|527.33|525.53|527.33|525.53|526.88|525.08|0
1644520640000|2022-02-10 19:17:20|527.1|525.3|528.67|526.87|528.67|526.87|526.88|525.08|0
1644520650000|2022-02-10 19:17:30|528.45|526.65|529.01|527.21|529.01|527.21|528.45|526.65|0
1644520660000|2022-02-10 19:17:40|528.9|527.1|529.12|527.32|529.8|528|528.78|526.98|0
1644520670000|2022-02-10 19:17:50|528.67|526.87|528.67|526.87|528.9|527.1|528.67|526.87|0
1644520680000|2022-02-10 19:18:00|528.23|526.43|527.78|525.98|528.23|526.43|527.78|525.98|0
1644520690000|2022-02-10 19:18:10|527.33|525.53|526.66|524.86|527.33|525.53|526.66|524.86|0
1644520700000|2022-02-10 19:18:20|526.21|524.41|526.88|525.08|526.88|525.08|525.98|524.18|0
1644520710000|2022-02-10 19:18:30|526.66|524.86|526.54|524.74|526.66|524.86|526.43|524.63|0
1644520720000|2022-02-10 19:18:40|526.21|524.41|525.98|524.18|526.21|524.41|525.76|523.96|0
1644520730000|2022-02-10 19:18:50|525.76|523.96|524.42|522.62|525.76|523.96|524.42|522.62|0
1644520740000|2022-02-10 19:19:00|524.86|523.06|525.42|523.62|525.42|523.62|524.86|523.06|0
1644520750000|2022-02-10 19:19:10|525.53|523.73|524.64|522.84|525.53|523.73|524.41|522.61|0
1644520760000|2022-02-10 19:19:20|524.41|522.61|524.86|523.06|525.09|523.29|524.41|522.61|0
1644520770000|2022-02-10 19:19:30|523.01|521.21|523.24|521.44|523.46|521.66|523.01|521.21|0
1644520780000|2022-02-10 19:19:40|523.68|521.88|523.46|521.66|523.91|522.11|523.46|521.66|0
1644520790000|2022-02-10 19:19:50|523.68|521.88|524.4|522.6|524.4|522.6|523.68|521.88|0
1644520800000|2022-02-10 19:20:00|524.74|522.94|526.52|524.72|526.97|525.17|524.74|522.94|0
1644520810000|2022-02-10 19:20:10|525.85|524.05|527.42|525.62|527.42|525.62|525.85|524.05|0
1644520820000|2022-02-10 19:20:20|527.3|525.5|527.87|526.07|528.09|526.29|527.3|525.5|0
1644520830000|2022-02-10 19:20:30|528.99|527.19|528.54|526.74|528.99|527.19|528.54|526.74|0
1644520840000|2022-02-10 19:20:40|527.75|525.95|528.09|526.29|528.31|526.51|527.75|525.95|0
1644520850000|2022-02-10 19:20:50|527.87|526.07|526.85|525.05|527.87|526.07|526.85|525.05|0
1644520860000|2022-02-10 19:21:00|526.75|524.95|525.18|523.38|526.75|524.95|525.18|523.38|0
1644520870000|2022-02-10 19:21:10|524.51|522.71|524.73|522.93|524.73|522.93|524.29|522.49|0
1644520880000|2022-02-10 19:21:20|524.51|522.71|524.06|522.26|524.51|522.71|523.84|522.04|0
1644520890000|2022-02-10 19:21:30|524.29|522.49|524.29|522.49|524.29|522.49|524.29|522.49|0
1644520900000|2022-02-10 19:21:40|524.06|522.26|524.73|522.93|524.73|522.93|523.84|522.04|0
1644520910000|2022-02-10 19:21:50|525.18|523.38|525.85|524.05|525.85|524.05|525.18|523.38|0
1644520920000|2022-02-10 19:22:00|526.52|524.72|526.75|524.95|526.85|525.05|526.52|524.72|0
1644520930000|2022-02-10 19:22:10|525.63|523.83|525.51|523.71|525.63|523.83|525.4|523.6|0
1644520940000|2022-02-10 19:22:20|525.4|523.6|524.51|522.71|525.63|523.83|524.51|522.71|0
1644520950000|2022-02-10 19:22:30|523.84|522.04|524.51|522.71|524.96|523.16|523.84|522.04|0
1644520960000|2022-02-10 19:22:40|524.29|522.49|524.29|522.49|524.51|522.71|524.29|522.49|0
1644520970000|2022-02-10 19:22:50|524.73|522.93|526.3|524.5|526.3|524.5|524.73|522.93|0
1644520980000|2022-02-10 19:23:00|526.52|524.72|526.07|524.27|526.52|524.72|526.07|524.27|0
1644520990000|2022-02-10 19:23:10|526.97|525.17|527.19|525.39|527.19|525.39|526.75|524.95|0
1644521000000|2022-02-10 19:23:20|526.74|524.94|527.19|525.39|527.19|525.39|526.74|524.94|0
1644521010000|2022-02-10 19:23:30|527.42|525.62|526.52|524.72|527.42|525.62|526.52|524.72|0
1644521020000|2022-02-10 19:23:40|525.56|523.76|525.79|523.99|525.79|523.99|525.56|523.76|0
1644521030000|2022-02-10 19:23:50|525.56|523.76|526.49|524.69|526.49|524.69|525.56|523.76|0
1644521040000|2022-02-10 19:24:00|528.09|526.29|529.43|527.63|529.43|527.63|528.09|526.29|0
1644521050000|2022-02-10 19:24:10|530.21|528.41|529.73|527.93|530.21|528.41|529.31|527.51|0
1644521060000|2022-02-10 19:24:20|529.4|527.6|530.07|528.27|530.75|528.95|529.4|527.6|0
1644521070000|2022-02-10 19:24:30|529.85|528.05|530.07|528.27|530.07|528.27|529.85|528.05|0
1644521080000|2022-02-10 19:24:40|530.3|528.5|530.3|528.5|531.42|529.62|530.3|528.5|0
1644521090000|2022-02-10 19:24:50|530.07|528.27|531.19|529.39|531.19|529.39|530.07|528.27|0
1644521100000|2022-02-10 19:25:00|531.42|529.62|530.07|528.27|531.42|529.62|530.07|528.27|0
1644521110000|2022-02-10 19:25:10|530.3|528.5|531.3|529.5|531.3|529.5|530.3|528.5|0
1644521120000|2022-02-10 19:25:20|531.19|529.39|532.09|530.29|532.54|530.74|531.19|529.39|0
1644521130000|2022-02-10 19:25:30|531.64|529.84|531.87|530.07|531.87|530.07|531.64|529.84|0
1644521140000|2022-02-10 19:25:40|532.32|530.52|532.09|530.29|532.32|530.52|531.98|530.18|0
1644521150000|2022-02-10 19:25:50|531.87|530.07|532.09|530.29|532.09|530.29|531.42|529.62|0
1644521160000|2022-02-10 19:26:00|532.32|530.52|533.66|531.86|533.66|531.86|532.32|530.52|0
1644521170000|2022-02-10 19:26:10|534.11|532.31|532.77|530.97|534.11|532.31|532.54|530.74|0
1644521180000|2022-02-10 19:26:20|533.21|531.41|532.99|531.19|533.21|531.41|532.54|530.74|0
1644521190000|2022-02-10 19:26:30|533.44|531.64|533.66|531.86|533.66|531.86|533.21|531.41|0
1644521200000|2022-02-10 19:26:40|533.44|531.64|534.79|532.99|534.79|532.99|533.44|531.64|0
1644521210000|2022-02-10 19:26:50|535.91|534.11|536.59|534.79|536.59|534.79|535.91|534.11|0
1644521220000|2022-02-10 19:27:00|537.26|535.46|536.24|534.44|537.26|535.46|535.91|534.11|0
1644521230000|2022-02-10 19:27:10|536.14|534.34|536.81|535.01|537.04|535.24|536.14|534.34|0
1644521240000|2022-02-10 19:27:20|537.49|535.69|537.71|535.91|537.82|536.02|537.49|535.69|0
1644521250000|2022-02-10 19:27:30|537.94|536.14|536.36|534.56|537.94|536.14|536.36|534.56|0
1644521260000|2022-02-10 19:27:40|536.69|534.89|537.59|535.79|537.59|535.79|536.69|534.89|0
1644521270000|2022-02-10 19:27:50|536.92|535.12|537.04|535.24|537.04|535.24|536.92|535.12|0
1644521280000|2022-02-10 19:28:00|537.14|535.34|535.69|533.89|537.14|535.34|535.69|533.89|0
1644521290000|2022-02-10 19:28:10|535.01|533.21|536.36|534.56|536.36|534.56|535.01|533.21|0
1644521300000|2022-02-10 19:28:20|535.91|534.11|535.24|533.44|535.91|534.11|535.24|533.44|0
1644521310000|2022-02-10 19:28:30|535.46|533.66|534.56|532.76|535.46|533.66|534.56|532.76|0
1644521320000|2022-02-10 19:28:40|534.79|532.99|535.24|533.44|535.24|533.44|534.79|532.99|0
1644521330000|2022-02-10 19:28:50|535.12|533.32|535.46|533.66|535.46|533.66|535.01|533.21|0
1644521340000|2022-02-10 19:29:00|535.69|533.89|536.36|534.56|536.36|534.56|535.69|533.89|0
1644521350000|2022-02-10 19:29:10|535.91|534.11|534.56|532.76|535.91|534.11|534.56|532.76|0
1644521360000|2022-02-10 19:29:20|534.22|532.42|534.11|532.31|534.34|532.54|534.11|532.31|0
1644521370000|2022-02-10 19:29:30|534.34|532.54|535.01|533.21|535.46|533.66|534.34|532.54|0
1644521380000|2022-02-10 19:29:40|534.34|532.54|534.79|532.99|534.79|532.99|534.34|532.54|0
1644521390000|2022-02-10 19:29:50|534.56|532.76|534.44|532.64|534.56|532.76|534.44|532.64|0
1644521400000|2022-02-10 19:30:00|534.34|532.54|535.23|533.43|535.23|533.43|534.34|532.54|0
1644521410000|2022-02-10 19:30:10|536.36|534.56|538.16|536.36|538.16|536.36|536.13|534.33|0
1644521420000|2022-02-10 19:30:20|537.48|535.68|538.16|536.36|538.16|536.36|537.26|535.46|0
1644521430000|2022-02-10 19:30:30|537.71|535.91|538.04|536.24|538.04|536.24|537.71|535.91|0
1644521440000|2022-02-10 19:30:40|537.71|535.91|537.71|535.91|537.71|535.91|537.48|535.68|0
1644521450000|2022-02-10 19:30:50|536.81|535.01|535.23|533.43|536.81|535.01|535.23|533.43|0
1644521460000|2022-02-10 19:31:00|534.56|532.76|535.34|533.54|536.36|534.56|534.56|532.76|0
1644521470000|2022-02-10 19:31:10|535.01|533.21|535.68|533.88|535.68|533.88|535.01|533.21|0
1644521480000|2022-02-10 19:31:20|535.46|533.66|536.36|534.56|536.36|534.56|535.46|533.66|0
1644521490000|2022-02-10 19:31:30|535.91|534.11|536.13|534.33|536.36|534.56|535.91|534.11|0
1644521500000|2022-02-10 19:31:40|536.36|534.56|535.01|533.21|536.36|534.56|535.01|533.21|0
1644521510000|2022-02-10 19:31:50|534.56|532.76|534.11|532.31|534.56|532.76|534.11|532.31|0
1644521520000|2022-02-10 19:32:00|533.66|531.86|535.01|533.21|535.01|533.21|533.66|531.86|0
1644521530000|2022-02-10 19:32:10|535.23|533.43|535.23|533.43|535.23|533.43|535.23|533.43|0
1644521540000|2022-02-10 19:32:20|535.01|533.21|534.78|532.98|535.01|533.21|534.56|532.76|0
1644521550000|2022-02-10 19:32:30|534.33|532.53|534.56|532.76|534.56|532.76|534.33|532.53|0
1644521560000|2022-02-10 19:32:40|534.33|532.53|534.11|532.31|534.33|532.53|533.88|532.08|0
1644521570000|2022-02-10 19:32:50|534.56|532.76|534.11|532.31|534.56|532.76|533.88|532.08|0
1644521580000|2022-02-10 19:33:00|534.78|532.98|534.33|532.53|535.23|533.43|534.22|532.42|0
1644521590000|2022-02-10 19:33:10|534.56|532.76|533.88|532.08|534.56|532.76|533.88|532.08|0
1644521600000|2022-02-10 19:33:20|532.98|531.18|533.88|532.08|533.88|532.08|532.98|531.18|0
1644521610000|2022-02-10 19:33:30|533.43|531.63|533.88|532.08|534.33|532.53|533.43|531.63|0
1644521620000|2022-02-10 19:33:40|533.66|531.86|532.98|531.18|533.66|531.86|532.87|531.07|0
1644521630000|2022-02-10 19:33:50|533.21|531.41|533.32|531.52|533.43|531.63|532.98|531.18|0
1644521640000|2022-02-10 19:34:00|533.43|531.63|534.78|532.98|534.78|532.98|533.43|531.63|0
1644521650000|2022-02-10 19:34:10|535.01|533.21|535.46|533.66|535.46|533.66|534.89|533.09|0
1644521660000|2022-02-10 19:34:20|535.91|534.11|534.78|532.98|535.91|534.11|534.78|532.98|0
1644521670000|2022-02-10 19:34:30|534.56|532.76|535.23|533.43|535.68|533.88|534.56|532.76|0
1644521680000|2022-02-10 19:34:40|535.01|533.21|534.78|532.98|535.01|533.21|534.33|532.53|0
1644521690000|2022-02-10 19:34:50|535.01|533.21|535.46|533.66|535.46|533.66|535.01|533.21|0
1644521700000|2022-02-10 19:35:00|535.68|533.88|536.36|534.56|536.81|535.01|535.68|533.88|0
1644521710000|2022-02-10 19:35:10|536.13|534.33|535.01|533.21|536.13|534.33|535.01|533.21|0
1644521720000|2022-02-10 19:35:20|534.78|532.98|534.21|532.41|534.78|532.98|534.21|532.41|0
1644521730000|2022-02-10 19:35:30|534.33|532.53|533.21|531.41|534.33|532.53|533.21|531.41|0
1644521740000|2022-02-10 19:35:40|533.43|531.63|533.88|532.08|533.88|532.08|532.98|531.18|0
1644521750000|2022-02-10 19:35:50|533.66|531.86|533.88|532.08|534.11|532.31|533.66|531.86|0
1644521760000|2022-02-10 19:36:00|534.33|532.53|535.68|533.88|535.68|533.88|534.33|532.53|0
1644521770000|2022-02-10 19:36:10|535.9|534.1|534.78|532.98|535.9|534.1|534.78|532.98|0
1644521780000|2022-02-10 19:36:20|535.01|533.21|535.68|533.88|535.68|533.88|534.78|532.98|0
1644521790000|2022-02-10 19:36:30|536.13|534.33|539.84|538.04|539.84|538.04|536.13|534.33|0
1644521800000|2022-02-10 19:36:40|539.73|537.93|540.18|538.38|540.74|538.94|539.73|537.93|0
1644521810000|2022-02-10 19:36:50|540.29|538.49|541.76|539.96|541.76|539.96|540.29|538.49|0
1644521820000|2022-02-10 19:37:00|541.31|539.51|542.21|540.41|542.21|540.41|541.08|539.28|0
1644521830000|2022-02-10 19:37:10|541.54|539.74|539.73|537.93|541.54|539.74|539.73|537.93|0
1644521840000|2022-02-10 19:37:20|539.51|537.71|539.28|537.48|539.51|537.71|539.16|537.36|0
1644521850000|2022-02-10 19:37:30|539.51|537.71|539.96|538.16|539.96|538.16|539.28|537.48|0
1644521860000|2022-02-10 19:37:40|540.07|538.27|539.28|537.48|540.18|538.38|539.28|537.48|0
1644521870000|2022-02-10 19:37:50|539.06|537.26|539.51|537.71|539.51|537.71|538.6|536.8|0
1644521880000|2022-02-10 19:38:00|539.96|538.16|540.86|539.06|540.86|539.06|539.96|538.16|0
1644521890000|2022-02-10 19:38:10|539.28|537.48|539.51|537.71|539.73|537.93|539.28|537.48|0
1644521900000|2022-02-10 19:38:20|539.06|537.26|539.96|538.16|539.96|538.16|539.06|537.26|0
1644521910000|2022-02-10 19:38:30|539.73|537.93|540.18|538.38|540.18|538.38|539.73|537.93|0
1644521920000|2022-02-10 19:38:40|540.74|538.94|540.41|538.61|540.74|538.94|540.41|538.61|0
1644521930000|2022-02-10 19:38:50|540.86|539.06|539.73|537.93|540.86|539.06|539.73|537.93|0
1644521940000|2022-02-10 19:39:00|539.96|538.16|539.28|537.48|540.18|538.38|539.28|537.48|0
1644521950000|2022-02-10 19:39:10|538.83|537.03|537.48|535.68|538.83|537.03|537.25|535.45|0
1644521960000|2022-02-10 19:39:20|537.59|535.79|537.7|535.9|538.15|536.35|537.59|535.79|0
1644521970000|2022-02-10 19:39:30|537.93|536.13|537.25|535.45|537.93|536.13|537.25|535.45|0
1644521980000|2022-02-10 19:39:40|536.58|534.78|536.91|535.11|536.91|535.11|536.58|534.78|0
1644521990000|2022-02-10 19:39:50|536.8|535|537.03|535.23|537.03|535.23|536.8|535|0
1644522000000|2022-02-10 19:40:00|537.48|535.68|538.38|536.58|538.6|536.8|537.48|535.68|0
1644522010000|2022-02-10 19:40:10|537.81|536.01|538.26|536.46|538.83|537.03|537.81|536.01|0
1644522020000|2022-02-10 19:40:20|538.49|536.69|538.6|536.8|539.28|537.48|538.49|536.69|0
1644522030000|2022-02-10 19:40:30|537.81|536.01|538.83|537.03|538.83|537.03|537.81|536.01|0
1644522040000|2022-02-10 19:40:40|539.05|537.25|539.05|537.25|539.05|537.25|538.83|537.03|0
1644522050000|2022-02-10 19:40:50|538.6|536.8|539.16|537.36|539.16|537.36|538.6|536.8|0
1644522060000|2022-02-10 19:41:00|539.28|537.48|540.41|538.61|541.53|539.73|539.28|537.48|0
1644522070000|2022-02-10 19:41:10|540.18|538.38|541.08|539.28|541.08|539.28|539.73|537.93|0
1644522080000|2022-02-10 19:41:20|541.98|540.18|541.53|539.73|542.89|541.09|541.53|539.73|0
1644522090000|2022-02-10 19:41:30|541.76|539.96|541.76|539.96|541.76|539.96|541.76|539.96|0
1644522100000|2022-02-10 19:41:40|541.64|539.84|540.63|538.83|541.76|539.96|540.63|538.83|0
1644522110000|2022-02-10 19:41:50|540.18|538.38|539.73|537.93|540.18|538.38|539.5|537.7|0
1644522120000|2022-02-10 19:42:00|539.28|537.48|539.28|537.48|539.73|537.93|539.05|537.25|0
1644522130000|2022-02-10 19:42:10|539.5|537.7|538.15|536.35|539.5|537.7|538.15|536.35|0
1644522140000|2022-02-10 19:42:20|537.93|536.13|537.48|535.68|537.93|536.13|537.48|535.68|0
1644522150000|2022-02-10 19:42:30|537.7|535.9|537.93|536.13|537.93|536.13|537.7|535.9|0
1644522160000|2022-02-10 19:42:40|537.7|535.9|537.58|535.78|538.15|536.35|537.48|535.68|0
1644522170000|2022-02-10 19:42:50|537.48|535.68|538.6|536.8|538.6|536.8|537.48|535.68|0
1644522180000|2022-02-10 19:43:00|538.38|536.58|540.63|538.83|540.63|538.83|538.38|536.58|0
1644522190000|2022-02-10 19:43:10|539.95|538.15|540.85|539.05|540.85|539.05|539.95|538.15|0
1644522200000|2022-02-10 19:43:20|540.4|538.6|539.28|537.48|540.4|538.6|539.28|537.48|0
1644522210000|2022-02-10 19:43:30|539.38|537.58|539.5|537.7|539.95|538.15|539.38|537.58|0
1644522220000|2022-02-10 19:43:40|538.6|536.8|538.38|536.58|538.6|536.8|538.15|536.35|0
1644522230000|2022-02-10 19:43:50|538.48|536.68|538.38|536.58|538.48|536.68|538.15|536.35|0
1644522240000|2022-02-10 19:44:00|538.26|536.46|537.7|535.9|538.26|536.46|537.7|535.9|0
1644522250000|2022-02-10 19:44:10|537.47|535.67|537.02|535.22|537.47|535.67|537.02|535.22|0
1644522260000|2022-02-10 19:44:20|537.25|535.45|536.35|534.55|537.25|535.45|536.35|534.55|0
1644522270000|2022-02-10 19:44:30|535.9|534.1|535.45|533.65|535.9|534.1|535.45|533.65|0
1644522280000|2022-02-10 19:44:40|535.67|533.87|535.67|533.87|535.9|534.1|535.33|533.53|0
1644522290000|2022-02-10 19:44:50|535.45|533.65|535.67|533.87|535.67|533.87|534.43|532.63|0
1644522300000|2022-02-10 19:45:00|535.9|534.1|536.57|534.77|536.57|534.77|535.9|534.1|0
1644522310000|2022-02-10 19:45:10|536.12|534.32|537.02|535.22|537.02|535.22|536.12|534.32|0
1644522320000|2022-02-10 19:45:20|536.57|534.77|537.02|535.22|537.02|535.22|536.57|534.77|0
1644522330000|2022-02-10 19:45:30|537.7|535.9|538.37|536.57|538.37|536.57|537.47|535.67|0
1644522340000|2022-02-10 19:45:40|537.7|535.9|537.92|536.12|537.92|536.12|537.47|535.67|0
1644522350000|2022-02-10 19:45:50|538.15|536.35|537.47|535.67|538.15|536.35|537.47|535.67|0
1644522360000|2022-02-10 19:46:00|537.7|535.9|537.25|535.45|537.7|535.9|537.02|535.22|0
1644522370000|2022-02-10 19:46:10|537.47|535.67|538.37|536.57|538.82|537.02|537.47|535.67|0
1644522380000|2022-02-10 19:46:20|537.36|535.56|537.02|535.22|537.36|535.56|536.8|535|0
1644522390000|2022-02-10 19:46:30|537.25|535.45|539.05|537.25|539.05|537.25|537.25|535.45|0
1644522400000|2022-02-10 19:46:40|538.48|536.68|539.05|537.25|539.05|537.25|538.48|536.68|0
1644522410000|2022-02-10 19:46:50|539.27|537.47|539.27|537.47|539.27|537.47|539.05|537.25|0
1644522420000|2022-02-10 19:47:00|538.82|537.02|539.27|537.47|540.4|538.6|538.82|537.02|0
1644522430000|2022-02-10 19:47:10|539.5|537.7|539.27|537.47|539.5|537.7|538.82|537.02|0
1644522440000|2022-02-10 19:47:20|539.72|537.92|538.82|537.02|539.95|538.15|538.82|537.02|0
1644522450000|2022-02-10 19:47:30|539.05|537.25|538.15|536.35|539.05|537.25|538.15|536.35|0
1644522460000|2022-02-10 19:47:40|538.82|537.02|540.17|538.37|540.4|538.6|538.82|537.02|0
1644522470000|2022-02-10 19:47:50|540.28|538.48|539.5|537.7|540.28|538.48|539.27|537.47|0
1644522480000|2022-02-10 19:48:00|539.95|538.15|541.3|539.5|541.3|539.5|539.72|537.92|0
1644522490000|2022-02-10 19:48:10|540.85|539.05|540.63|538.83|541.3|539.5|540.63|538.83|0
1644522500000|2022-02-10 19:48:20|539.95|538.15|540.63|538.83|540.63|538.83|539.95|538.15|0
1644522510000|2022-02-10 19:48:30|540.4|538.6|540.28|538.48|540.63|538.83|540.28|538.48|0
1644522520000|2022-02-10 19:48:40|540.17|538.37|540.4|538.6|540.4|538.6|539.95|538.15|0
1644522530000|2022-02-10 19:48:50|539.95|538.15|539.27|537.47|540.4|538.6|539.27|537.47|0
1644522540000|2022-02-10 19:49:00|539.5|537.7|538.03|536.23|539.5|537.7|538.03|536.23|0
1644522550000|2022-02-10 19:49:10|537.92|536.12|537.92|536.12|538.15|536.35|537.92|536.12|0
1644522560000|2022-02-10 19:49:20|537.47|535.67|536.34|534.54|537.47|535.67|536.34|534.54|0
1644522570000|2022-02-10 19:49:30|535.89|534.09|534.32|532.52|535.89|534.09|534.32|532.52|0
1644522580000|2022-02-10 19:49:40|534.77|532.97|533.2|531.4|534.77|532.97|532.75|530.95|0
1644522590000|2022-02-10 19:49:50|533.42|531.62|531.18|529.38|533.42|531.62|531.18|529.38|0
1644522600000|2022-02-10 19:50:00|531.85|530.05|533.2|531.4|533.53|531.73|531.85|530.05|0
1644522610000|2022-02-10 19:50:10|532.07|530.27|533.2|531.4|533.2|531.4|532.07|530.27|0
1644522620000|2022-02-10 19:50:20|532.52|530.72|532.75|530.95|532.97|531.17|532.52|530.72|0
1644522630000|2022-02-10 19:50:30|532.3|530.5|533.42|531.62|533.87|532.07|532.3|530.5|0
1644522640000|2022-02-10 19:50:40|533.2|531.4|533.2|531.4|533.2|531.4|532.97|531.17|0
1644522650000|2022-02-10 19:50:50|532.52|530.72|531.62|529.82|532.52|530.72|531.62|529.82|0
1644522660000|2022-02-10 19:51:00|530.5|528.7|530.73|528.93|530.73|528.93|530.39|528.59|0
1644522670000|2022-02-10 19:51:10|531.62|529.82|531.4|529.6|531.85|530.05|531.4|529.6|0
1644522680000|2022-02-10 19:51:20|530.95|529.15|530.16|528.36|530.95|529.15|530.16|528.36|0
1644522690000|2022-02-10 19:51:30|529.16|527.36|529.6|527.8|530.05|528.25|529.16|527.36|0
1644522700000|2022-02-10 19:51:40|530.05|528.25|530.5|528.7|530.5|528.7|530.05|528.25|0
1644522710000|2022-02-10 19:51:50|530.05|528.25|529.83|528.03|530.05|528.25|529.83|528.03|0
1644522720000|2022-02-10 19:52:00|530.5|528.7|532.52|530.72|532.52|530.72|530.5|528.7|0
1644522730000|2022-02-10 19:52:10|532.97|531.17|532.3|530.5|532.97|531.17|532.3|530.5|0
1644522740000|2022-02-10 19:52:20|531.4|529.6|532.3|530.5|532.3|530.5|531.4|529.6|0
1644522750000|2022-02-10 19:52:30|532.85|531.05|532.97|531.17|532.97|531.17|532.52|530.72|0
1644522760000|2022-02-10 19:52:40|532.52|530.72|532.07|530.27|532.52|530.72|532.07|530.27|0
1644522770000|2022-02-10 19:52:50|533.08|531.28|532.52|530.72|533.08|531.28|532.52|530.72|0
1644522780000|2022-02-10 19:53:00|533.19|531.39|531.4|529.6|533.19|531.39|531.4|529.6|0
1644522790000|2022-02-10 19:53:10|531.62|529.82|530.72|528.92|531.73|529.93|530.72|528.92|0
1644522800000|2022-02-10 19:53:20|529.6|527.8|528.93|527.13|529.6|527.8|528.48|526.68|0
1644522810000|2022-02-10 19:53:30|528.48|526.68|528.48|526.68|528.93|527.13|528.48|526.68|0
1644522820000|2022-02-10 19:53:40|528.26|526.46|526.35|524.55|528.26|526.46|526.35|524.55|0
1644522830000|2022-02-10 19:53:50|526.47|524.67|526.02|524.22|526.91|525.11|526.02|524.22|0
1644522840000|2022-02-10 19:54:00|526.24|524.44|526.47|524.67|526.47|524.67|526.24|524.44|0
1644522850000|2022-02-10 19:54:10|525.9|524.1|524.67|522.87|525.9|524.1|524.67|522.87|0
1644522860000|2022-02-10 19:54:20|524.9|523.1|525.35|523.55|525.35|523.55|524.9|523.1|0
1644522870000|2022-02-10 19:54:30|524.78|522.98|524.67|522.87|525.12|523.32|524.23|522.43|0
1644522880000|2022-02-10 19:54:40|525.12|523.32|526.02|524.22|526.02|524.22|525.12|523.32|0
1644522890000|2022-02-10 19:54:50|526.46|524.66|525.79|523.99|526.46|524.66|525.79|523.99|0
1644522900000|2022-02-10 19:55:00|525.57|523.77|525.35|523.55|526.24|524.44|525.35|523.55|0
1644522910000|2022-02-10 19:55:10|526.02|524.22|526.24|524.44|526.35|524.55|526.02|524.22|0
1644522920000|2022-02-10 19:55:20|527.14|525.34|527.81|526.01|527.81|526.01|527.14|525.34|0
1644522930000|2022-02-10 19:55:30|527.47|525.67|527.14|525.34|527.47|525.67|527.14|525.34|0
1644522940000|2022-02-10 19:55:40|526.69|524.89|527.14|525.34|527.14|525.34|526.24|524.44|0
1644522950000|2022-02-10 19:55:50|527.58|525.78|527.36|525.56|527.58|525.78|526.91|525.11|0
1644522960000|2022-02-10 19:56:00|527.24|525.44|526.46|524.66|527.24|525.44|526.24|524.44|0
1644522970000|2022-02-10 19:56:10|526.02|524.22|525.79|523.99|526.24|524.44|525.79|523.99|0
1644522980000|2022-02-10 19:56:20|526.02|524.22|526.35|524.55|526.35|524.55|526.02|524.22|0
1644522990000|2022-02-10 19:56:30|526.79|524.99|527.36|525.56|527.58|525.78|526.79|524.99|0
1644523000000|2022-02-10 19:56:40|527.69|525.89|528.03|526.23|528.48|526.68|527.69|525.89|0
1644523010000|2022-02-10 19:56:50|528.25|526.45|529.15|527.35|529.15|527.35|528.25|526.45|0
1644523020000|2022-02-10 19:57:00|528.7|526.9|527.81|526.01|528.7|526.9|527.81|526.01|0
1644523030000|2022-02-10 19:57:10|528.25|526.45|527.58|525.78|528.25|526.45|527.58|525.78|0
1644523040000|2022-02-10 19:57:20|527.13|525.33|526.46|524.66|527.13|525.33|526.46|524.66|0
1644523050000|2022-02-10 19:57:30|526.24|524.44|526.01|524.21|526.24|524.44|525.79|523.99|0
1644523060000|2022-02-10 19:57:40|525.57|523.77|525.12|523.32|525.57|523.77|525.12|523.32|0
1644523070000|2022-02-10 19:57:50|526.35|524.55|526.24|524.44|526.35|524.55|526.24|524.44|0
1644523080000|2022-02-10 19:58:00|526.46|524.66|526.91|525.11|527.36|525.56|526.46|524.66|0
1644523090000|2022-02-10 19:58:10|527.13|525.33|527.36|525.56|527.36|525.56|526.57|524.77|0
1644523100000|2022-02-10 19:58:20|528.03|526.23|526.01|524.21|528.03|526.23|526.01|524.21|0
1644523110000|2022-02-10 19:58:30|526.46|524.66|526.69|524.89|526.91|525.11|526.46|524.66|0
1644523120000|2022-02-10 19:58:40|526.24|524.44|526.24|524.44|526.24|524.44|525.79|523.99|0
1644523130000|2022-02-10 19:58:50|525.34|523.54|524.89|523.09|525.79|523.99|524.89|523.09|0
1644523140000|2022-02-10 19:59:00|525.12|523.32|524.45|522.65|525.12|523.32|524.45|522.65|0
1644523150000|2022-02-10 19:59:10|524.11|522.31|523.11|521.31|524.11|522.31|523.11|521.31|0
1644523160000|2022-02-10 19:59:20|523.33|521.53|523.55|521.75|523.78|521.98|523.33|521.53|0
1644523170000|2022-02-10 19:59:30|524|522.2|524.67|522.87|524.67|522.87|524|522.2|0
1644523180000|2022-02-10 19:59:40|525|523.2|525.12|523.32|525.12|523.32|524.89|523.09|0
1644523190000|2022-02-10 19:59:50|526.01|524.21|525.34|523.54|526.01|524.21|525.12|523.32|0
1644523200000|2022-02-10 20:00:00|526.91|525.11|528.25|526.45|528.25|526.45|526.46|524.66|0
1644523210000|2022-02-10 20:00:10|527.13|525.33|525.79|523.99|527.13|525.33|525.79|523.99|0
1644523220000|2022-02-10 20:00:20|525.56|523.76|525.56|523.76|525.56|523.76|525.34|523.54|0
1644523230000|2022-02-10 20:00:30|525.22|523.42|525.34|523.54|525.79|523.99|525.22|523.42|0
1644523240000|2022-02-10 20:00:40|524.89|523.09|526.91|525.11|526.91|525.11|524.89|523.09|0
1644523250000|2022-02-10 20:00:50|526.46|524.66|526.57|524.77|527.13|525.33|526.46|524.66|0
1644523260000|2022-02-10 20:01:00|526.68|524.88|527.13|525.33|527.36|525.56|526.68|524.88|0
1644523270000|2022-02-10 20:01:10|526.46|524.66|524.89|523.09|526.46|524.66|524.89|523.09|0
1644523280000|2022-02-10 20:01:20|525.12|523.32|523.77|521.97|525.12|523.32|523.77|521.97|0
1644523290000|2022-02-10 20:01:30|523.1|521.3|522.21|520.41|523.1|521.3|521.99|520.19|0
1644523300000|2022-02-10 20:01:40|522.66|520.86|521.99|520.19|522.66|520.86|521.32|519.52|0
1644523310000|2022-02-10 20:01:50|522.43|520.63|522.21|520.41|522.66|520.86|522.21|520.41|0
1644523320000|2022-02-10 20:02:00|521.54|519.74|521.54|519.74|521.99|520.19|521.54|519.74|0
1644523330000|2022-02-10 20:02:10|521.65|519.85|522.88|521.08|522.88|521.08|521.65|519.85|0
1644523340000|2022-02-10 20:02:20|522.66|520.86|522.21|520.41|522.66|520.86|521.99|520.19|0
1644523350000|2022-02-10 20:02:30|521.54|519.74|520.2|518.4|521.54|519.74|520.2|518.4|0
1644523360000|2022-02-10 20:02:40|521.09|519.29|522.43|520.63|522.43|520.63|520.87|519.07|0
1644523370000|2022-02-10 20:02:50|522.66|520.86|521.99|520.19|522.66|520.86|521.99|520.19|0
1644523380000|2022-02-10 20:03:00|522.09|520.29|522.88|521.08|522.88|521.08|522.09|520.29|0
1644523390000|2022-02-10 20:03:10|522.43|520.63|525|523.2|525|523.2|521.98|520.18|0
1644523400000|2022-02-10 20:03:20|524.44|522.64|523.77|521.97|524.67|522.87|523.77|521.97|0
1644523410000|2022-02-10 20:03:30|523.43|521.63|523.55|521.75|523.55|521.75|523.33|521.53|0
1644523420000|2022-02-10 20:03:40|523.77|521.97|525.56|523.76|525.56|523.76|523.77|521.97|0
1644523430000|2022-02-10 20:03:50|526.46|524.66|525.56|523.76|526.46|524.66|525.56|523.76|0
1644523440000|2022-02-10 20:04:00|524.44|522.64|525.34|523.54|525.34|523.54|524.44|522.64|0
1644523450000|2022-02-10 20:04:10|525.11|523.31|524.55|522.75|525.34|523.54|524.55|522.75|0
1644523460000|2022-02-10 20:04:20|525.11|523.31|524.44|522.64|525.11|523.31|524.44|522.64|0
1644523470000|2022-02-10 20:04:30|524.77|522.97|525.79|523.99|525.79|523.99|524.22|522.42|0
1644523480000|2022-02-10 20:04:40|526.9|525.1|528.7|526.9|528.7|526.9|526.9|525.1|0
1644523490000|2022-02-10 20:04:50|527.58|525.78|527.13|525.33|527.58|525.78|527.13|525.33|0
1644523500000|2022-02-10 20:05:00|527.35|525.55|527.8|526|527.8|526|526.23|524.43|0
1644523510000|2022-02-10 20:05:10|527.58|525.78|526.23|524.43|527.58|525.78|526.23|524.43|0
1644523520000|2022-02-10 20:05:20|527.58|525.78|527.13|525.33|527.91|526.11|527.13|525.33|0
1644523530000|2022-02-10 20:05:30|527.58|525.78|528.92|527.12|529.59|527.79|527.58|525.78|0
1644523540000|2022-02-10 20:05:40|528.7|526.9|529.14|527.34|529.48|527.68|528.7|526.9|0
1644523550000|2022-02-10 20:05:50|528.92|527.12|529.37|527.57|530.27|528.47|528.92|527.12|0
1644523560000|2022-02-10 20:06:00|529.59|527.79|528.92|527.12|529.59|527.79|528.7|526.9|0
1644523570000|2022-02-10 20:06:10|528.7|526.9|529.14|527.34|529.14|527.34|527.58|525.78|0
1644523580000|2022-02-10 20:06:20|530.27|528.47|531.39|529.59|531.39|529.59|530.04|528.24|0
1644523590000|2022-02-10 20:06:30|530.6|528.8|531.39|529.59|531.84|530.04|530.27|528.47|0
1644523600000|2022-02-10 20:06:40|530.71|528.91|530.27|528.47|530.71|528.91|529.82|528.02|0
1644523610000|2022-02-10 20:06:50|530.49|528.69|530.49|528.69|530.49|528.69|530.49|528.69|0
1644523620000|2022-02-10 20:07:00|531.61|529.81|531.05|529.25|532.06|530.26|530.71|528.91|0
1644523630000|2022-02-10 20:07:10|531.16|529.36|528.92|527.12|531.16|529.36|528.92|527.12|0
1644523640000|2022-02-10 20:07:20|529.59|527.79|528.92|527.12|529.59|527.79|528.7|526.9|0
1644523650000|2022-02-10 20:07:30|529.14|527.34|529.37|527.57|529.37|527.57|527.8|526|0
1644523660000|2022-02-10 20:07:40|529.82|528.02|529.14|527.34|529.92|528.12|529.14|527.34|0
1644523670000|2022-02-10 20:07:50|529.37|527.57|528.47|526.67|529.37|527.57|528.47|526.67|0
1644523680000|2022-02-10 20:08:00|527.91|526.11|528.25|526.45|528.25|526.45|527.91|526.11|0
1644523690000|2022-02-10 20:08:10|528.47|526.67|527.57|525.77|528.47|526.67|527.35|525.55|0
1644523700000|2022-02-10 20:08:20|528.69|526.89|529.59|527.79|529.59|527.79|528.69|526.89|0
1644523710000|2022-02-10 20:08:30|530.26|528.46|529.14|527.34|530.26|528.46|528.8|527|0
1644523720000|2022-02-10 20:08:40|529.82|528.02|529.59|527.79|529.82|528.02|529.37|527.57|0
1644523730000|2022-02-10 20:08:50|529.14|527.34|530.26|528.46|530.26|528.46|529.14|527.34|0
1644523740000|2022-02-10 20:09:00|529.82|528.02|530.71|528.91|530.71|528.91|529.82|528.02|0
1644523750000|2022-02-10 20:09:10|531.16|529.36|532.28|530.48|532.28|530.48|531.16|529.36|0
1644523760000|2022-02-10 20:09:20|532.06|530.26|531.49|529.69|532.06|530.26|531.49|529.69|0
1644523770000|2022-02-10 20:09:30|531.16|529.36|532.96|531.16|532.96|531.16|531.16|529.36|0
1644523780000|2022-02-10 20:09:40|533.18|531.38|533.18|531.38|533.18|531.38|533.18|531.38|0
1644523790000|2022-02-10 20:09:50|532.51|530.71|532.73|530.93|532.73|530.93|532.28|530.48|0
1644523800000|2022-02-10 20:10:00|533.63|531.83|533.18|531.38|533.63|531.83|533.18|531.38|0
1644523810000|2022-02-10 20:10:10|532.28|530.48|532.73|530.93|532.73|530.93|532.28|530.48|0
1644523820000|2022-02-10 20:10:20|533.41|531.61|532.73|530.93|533.86|532.06|532.73|530.93|0
1644523830000|2022-02-10 20:10:30|532.28|530.48|532.06|530.26|532.28|530.48|531.83|530.03|0
1644523840000|2022-02-10 20:10:40|531.72|529.92|531.38|529.58|531.72|529.92|531.16|529.36|0
1644523850000|2022-02-10 20:10:50|532.06|530.26|533.18|531.38|533.18|531.38|532.06|530.26|0
1644523860000|2022-02-10 20:11:00|532.73|530.93|534.53|532.73|534.53|532.73|532.73|530.93|0
1644523870000|2022-02-10 20:11:10|535.2|533.4|534.98|533.18|535.65|533.85|534.98|533.18|0
1644523880000|2022-02-10 20:11:20|534.75|532.95|535.2|533.4|535.65|533.85|534.75|532.95|0
1644523890000|2022-02-10 20:11:30|534.86|533.06|534.98|533.18|535.43|533.63|534.86|533.06|0
1644523900000|2022-02-10 20:11:40|534.75|532.95|534.3|532.5|534.75|532.95|534.3|532.5|0
1644523910000|2022-02-10 20:11:50|534.08|532.28|534.53|532.73|534.53|532.73|534.08|532.28|0
1644523920000|2022-02-10 20:12:00|534.3|532.5|534.98|533.18|535.76|533.96|534.3|532.5|0
1644523930000|2022-02-10 20:12:10|535.31|533.51|534.53|532.73|535.31|533.51|534.53|532.73|0
1644523940000|2022-02-10 20:12:20|535.65|533.85|535.88|534.08|535.88|534.08|535.09|533.29|0
1644523950000|2022-02-10 20:12:30|534.75|532.95|534.98|533.18|534.98|533.18|534.3|532.5|0
1644523960000|2022-02-10 20:12:40|535.2|533.4|535.65|533.85|535.65|533.85|534.98|533.18|0
1644523970000|2022-02-10 20:12:50|535.43|533.63|535.2|533.4|535.43|533.63|535.2|533.4|0
1644523980000|2022-02-10 20:13:00|534.3|532.5|535.65|533.85|535.65|533.85|534.3|532.5|0
1644523990000|2022-02-10 20:13:10|536.21|534.41|536.78|534.98|536.78|534.98|536.21|534.41|0
1644524000000|2022-02-10 20:13:20|536.33|534.53|535.65|533.85|536.33|534.53|535.65|533.85|0
1644524010000|2022-02-10 20:13:30|536.33|534.53|536.1|534.3|536.78|534.98|536.1|534.3|0
1644524020000|2022-02-10 20:13:40|535.88|534.08|534.98|533.18|535.88|534.08|534.98|533.18|0
1644524030000|2022-02-10 20:13:50|535.2|533.4|534.53|532.73|535.2|533.4|534.53|532.73|0
1644524040000|2022-02-10 20:14:00|534.98|533.18|534.3|532.5|534.98|533.18|534.3|532.5|0
1644524050000|2022-02-10 20:14:10|533.63|531.83|533.18|531.38|533.85|532.05|533.18|531.38|0
1644524060000|2022-02-10 20:14:20|532.5|530.7|533.18|531.38|533.18|531.38|532.5|530.7|0
1644524070000|2022-02-10 20:14:30|533.63|531.83|533.85|532.05|533.85|532.05|533.63|531.83|0
1644524080000|2022-02-10 20:14:40|533.4|531.6|533.63|531.83|534.08|532.28|533.18|531.38|0
1644524090000|2022-02-10 20:14:50|533.4|531.6|533.85|532.05|533.85|532.05|533.4|531.6|0
1644524100000|2022-02-10 20:15:00|533.29|531.49|532.5|530.7|533.29|531.49|532.05|530.25|0
1644524110000|2022-02-10 20:15:10|532.73|530.93|533.85|532.05|533.85|532.05|532.73|530.93|0
1644524120000|2022-02-10 20:15:20|534.08|532.28|534.08|532.28|534.41|532.61|534.08|532.28|0
1644524130000|2022-02-10 20:15:30|534.75|532.95|535.88|534.08|535.88|534.08|534.75|532.95|0
1644524140000|2022-02-10 20:15:40|535.65|533.85|536.1|534.3|536.1|534.3|535.43|533.63|0
1644524150000|2022-02-10 20:15:50|536.55|534.75|535.2|533.4|536.55|534.75|535.2|533.4|0
1644524160000|2022-02-10 20:16:00|534.98|533.18|536.1|534.3|536.55|534.75|534.98|533.18|0
1644524170000|2022-02-10 20:16:10|535.2|533.4|534.75|532.95|535.42|533.62|534.75|532.95|0
1644524180000|2022-02-10 20:16:20|534.86|533.06|535.42|533.62|535.42|533.62|534.86|533.06|0
1644524190000|2022-02-10 20:16:30|535.65|533.85|536.77|534.97|536.77|534.97|535.65|533.85|0
1644524200000|2022-02-10 20:16:40|536.1|534.3|536.32|534.52|536.32|534.52|536.1|534.3|0
1644524210000|2022-02-10 20:16:50|536.77|534.97|537|535.2|537.67|535.87|536.77|534.97|0
1644524220000|2022-02-10 20:17:00|537.11|535.31|537.67|535.87|537.67|535.87|536.88|535.08|0
1644524230000|2022-02-10 20:17:10|537.22|535.42|536.77|534.97|537.22|535.42|536.77|534.97|0
1644524240000|2022-02-10 20:17:20|536.32|534.52|535.65|533.85|536.32|534.52|535.65|533.85|0
1644524250000|2022-02-10 20:17:30|535.42|533.62|534.75|532.95|535.42|533.62|534.75|532.95|0
1644524260000|2022-02-10 20:17:40|534.52|532.72|533.62|531.82|534.52|532.72|533.62|531.82|0
1644524270000|2022-02-10 20:17:50|533.18|531.38|532.05|530.25|533.18|531.38|532.05|530.25|0
1644524280000|2022-02-10 20:18:00|532.28|530.48|530.93|529.13|533.18|531.38|530.93|529.13|0
1644524290000|2022-02-10 20:18:10|531.38|529.58|530.71|528.91|531.71|529.91|530.71|528.91|0
1644524300000|2022-02-10 20:18:20|531.6|529.8|530.93|529.13|531.6|529.8|530.93|529.13|0
1644524310000|2022-02-10 20:18:30|531.15|529.35|531.38|529.58|532.05|530.25|531.15|529.35|0
1644524320000|2022-02-10 20:18:40|531.83|530.03|530.48|528.68|531.83|530.03|530.26|528.46|0
1644524330000|2022-02-10 20:18:50|529.58|527.78|529.81|528.01|530.48|528.68|529.58|527.78|0
1644524340000|2022-02-10 20:19:00|530.7|528.9|530.93|529.13|531.6|529.8|530.7|528.9|0
1644524350000|2022-02-10 20:19:10|530.26|528.46|529.58|527.78|530.26|528.46|529.58|527.78|0
1644524360000|2022-02-10 20:19:20|528.91|527.11|528.01|526.21|529.02|527.22|528.01|526.21|0
1644524370000|2022-02-10 20:19:30|527.79|525.99|528.69|526.89|528.69|526.89|527.79|525.99|0
1644524380000|2022-02-10 20:19:40|529.02|527.22|528.57|526.77|529.02|527.22|528.46|526.66|0
1644524390000|2022-02-10 20:19:50|528.79|526.99|528.91|527.11|529.36|527.56|528.79|526.99|0
1644524400000|2022-02-10 20:20:00|529.13|527.33|529.36|527.56|529.36|527.56|528.91|527.11|0
1644524410000|2022-02-10 20:20:10|529.58|527.78|531.15|529.35|531.15|529.35|529.58|527.78|0
1644524420000|2022-02-10 20:20:20|531.6|529.8|531.15|529.35|531.6|529.8|530.48|528.68|0
1644524430000|2022-02-10 20:20:30|531.6|529.8|531.6|529.8|531.6|529.8|531.15|529.35|0
1644524440000|2022-02-10 20:20:40|530.48|528.68|529.13|527.33|530.48|528.68|529.13|527.33|0
1644524450000|2022-02-10 20:20:50|528.68|526.88|528.68|526.88|528.68|526.88|528.01|526.21|0
1644524460000|2022-02-10 20:21:00|529.36|527.56|527.12|525.32|529.36|527.56|527.12|525.32|0
1644524470000|2022-02-10 20:21:10|527.45|525.65|527.56|525.76|527.56|525.76|527.34|525.54|0
1644524480000|2022-02-10 20:21:20|527.79|525.99|528.68|526.88|528.68|526.88|527.79|525.99|0
1644524490000|2022-02-10 20:21:30|528.24|526.44|526.67|524.87|528.24|526.44|526.67|524.87|0
1644524500000|2022-02-10 20:21:40|526.89|525.09|527.12|525.32|527.12|525.32|526.89|525.09|0
1644524510000|2022-02-10 20:21:50|527.79|525.99|526.44|524.64|527.79|525.99|526.44|524.64|0
1644524520000|2022-02-10 20:22:00|526|524.2|524.43|522.63|526|524.2|524.43|522.63|0
1644524530000|2022-02-10 20:22:10|524.88|523.08|525.1|523.3|525.55|523.75|524.65|522.85|0
1644524540000|2022-02-10 20:22:20|525.32|523.52|524.43|522.63|525.55|523.75|524.43|522.63|0
1644524550000|2022-02-10 20:22:30|524.21|522.41|525.1|523.3|525.1|523.3|524.21|522.41|0
1644524560000|2022-02-10 20:22:40|525.32|523.52|525.55|523.75|525.55|523.75|525.1|523.3|0
1644524570000|2022-02-10 20:22:50|525.32|523.52|525.32|523.52|525.32|523.52|524.65|522.85|0
1644524580000|2022-02-10 20:23:00|526.89|525.09|527.11|525.31|528.23|526.43|526.89|525.09|0
1644524590000|2022-02-10 20:23:10|528.23|526.43|527.79|525.99|528.23|526.43|527.56|525.76|0
1644524600000|2022-02-10 20:23:20|527.34|525.54|525.32|523.52|527.34|525.54|525.32|523.52|0
1644524610000|2022-02-10 20:23:30|526.22|524.42|525.77|523.97|526.22|524.42|525.65|523.85|0
1644524620000|2022-02-10 20:23:40|525.99|524.19|525.1|523.3|525.99|524.19|525.1|523.3|0
1644524630000|2022-02-10 20:23:50|524.88|523.08|524.65|522.85|524.88|523.08|524.65|522.85|0
1644524640000|2022-02-10 20:24:00|524.2|522.4|524.87|523.07|525.1|523.3|524.2|522.4|0
1644524650000|2022-02-10 20:24:10|525.43|523.63|525.77|523.97|525.77|523.97|525.32|523.52|0
1644524660000|2022-02-10 20:24:20|526.33|524.53|525.99|524.19|526.89|525.09|525.99|524.19|0
1644524670000|2022-02-10 20:24:30|525.32|523.52|526.44|524.64|526.44|524.64|525.32|523.52|0
1644524680000|2022-02-10 20:24:40|526.22|524.42|527|525.2|527|525.2|526.22|524.42|0
1644524690000|2022-02-10 20:24:50|527.11|525.31|529.46|527.66|529.46|527.66|527.11|525.31|0
1644524700000|2022-02-10 20:25:00|529.58|527.78|529.8|528|530.25|528.45|529.58|527.78|0
1644524710000|2022-02-10 20:25:10|528.91|527.11|529.61|527.81|529.61|527.81|528.68|526.88|0
1644524720000|2022-02-10 20:25:20|529.83|528.03|530.16|528.36|530.28|528.48|529.83|528.03|0
1644524730000|2022-02-10 20:25:30|529.16|527.36|529.16|527.36|529.38|527.58|529.16|527.36|0
1644524740000|2022-02-10 20:25:40|529.04|527.24|528.26|526.46|529.04|527.24|528.26|526.46|0
1644524750000|2022-02-10 20:25:50|528.18|526.38|528.66|526.86|529.07|527.27|527.95|526.15|0
1644524760000|2022-02-10 20:26:00|528.88|527.08|528.66|526.86|529.11|527.31|528.43|526.63|0
1644524770000|2022-02-10 20:26:10|528.43|526.63|528.43|526.63|528.88|527.08|528.43|526.63|0
1644524780000|2022-02-10 20:26:20|527.31|525.51|527.31|525.51|527.31|525.51|527.31|525.51|0
1644524790000|2022-02-10 20:26:30|526.85|525.05|524.61|522.81|526.85|525.05|524.61|522.81|0
1644524800000|2022-02-10 20:26:40|525.28|523.48|526.4|524.6|526.4|524.6|525.28|523.48|0
1644524810000|2022-02-10 20:26:50|525.5|523.7|526.4|524.6|526.4|524.6|525.5|523.7|0
1644524820000|2022-02-10 20:27:00|526.18|524.38|526.63|524.83|526.63|524.83|526.18|524.38|0
1644524830000|2022-02-10 20:27:10|526.06|524.26|528.21|526.41|528.21|526.41|525.95|524.15|0
1644524840000|2022-02-10 20:27:20|527.64|525.84|527.78|525.98|527.78|525.98|527.55|525.75|0
1644524850000|2022-02-10 20:27:30|528.23|526.43|528.9|527.1|529.13|527.33|528.23|526.43|0
1644524860000|2022-02-10 20:27:40|529.35|527.55|530.25|528.45|530.25|528.45|529.35|527.55|0
1644524870000|2022-02-10 20:27:50|529.35|527.55|529.8|528|529.8|528|529.35|527.55|0
1644524880000|2022-02-10 20:28:00|530.03|528.23|530.93|529.13|531.38|529.58|530.03|528.23|0
1644524890000|2022-02-10 20:28:10|530.03|528.23|529.13|527.33|530.03|528.23|529.13|527.33|0
1644524900000|2022-02-10 20:28:20|529.01|527.21|528.78|526.98|529.8|528|528.78|526.98|0
1644524910000|2022-02-10 20:28:30|529.13|527.33|529.13|527.33|529.35|527.55|529.13|527.33|0
1644524920000|2022-02-10 20:28:40|528.78|526.98|529.58|527.78|529.58|527.78|528.78|526.98|0
1644524930000|2022-02-10 20:28:50|529.13|527.33|529.35|527.55|529.35|527.55|528.9|527.1|0
1644524940000|2022-02-10 20:29:00|529.8|528|529.8|528|531.49|529.69|529.8|528|0
1644524950000|2022-02-10 20:29:10|530.03|528.23|528.23|526.43|530.03|528.23|528.23|526.43|0
1644524960000|2022-02-10 20:29:20|528.45|526.65|526.98|525.18|528.45|526.65|526.98|525.18|0
1644524970000|2022-02-10 20:29:30|527.1|525.3|527.33|525.53|527.33|525.53|527.1|525.3|0
1644524980000|2022-02-10 20:29:40|526.98|525.18|527.1|525.3|527.1|525.3|526.98|525.18|0
1644524990000|2022-02-10 20:29:50|525.98|524.18|525.08|523.28|525.98|524.18|525.08|523.28|0
1644525000000|2022-02-10 20:30:00|524.85|523.05|524.18|522.38|524.85|523.05|523.95|522.15|0
1644525010000|2022-02-10 20:30:10|523.28|521.48|521.26|519.46|523.28|521.48|521.26|519.46|0
1644525020000|2022-02-10 20:30:20|521.71|519.91|522.61|520.81|522.61|520.81|521.71|519.91|0
1644525030000|2022-02-10 20:30:30|521.93|520.13|521.71|519.91|521.93|520.13|521.04|519.24|0
1644525040000|2022-02-10 20:30:40|521.26|519.46|521.71|519.91|521.71|519.91|520.81|519.01|0
1644525050000|2022-02-10 20:30:50|521.26|519.46|521.26|519.46|521.49|519.69|521.26|519.46|0
1644525060000|2022-02-10 20:31:00|521.49|519.69|521.93|520.13|522.38|520.58|521.49|519.69|0
1644525070000|2022-02-10 20:31:10|522.38|520.58|521.71|519.91|522.83|521.03|521.71|519.91|0
1644525080000|2022-02-10 20:31:20|522.16|520.36|523.06|521.26|523.06|521.26|522.16|520.36|0
1644525090000|2022-02-10 20:31:30|522.61|520.81|521.93|520.13|522.61|520.81|521.93|520.13|0
1644525100000|2022-02-10 20:31:40|522.16|520.36|520.81|519.01|522.16|520.36|520.81|519.01|0
1644525110000|2022-02-10 20:31:50|520.59|518.79|519.24|517.44|520.59|518.79|519.24|517.44|0
1644525120000|2022-02-10 20:32:00|518.57|516.77|519.69|517.89|519.69|517.89|518.57|516.77|0
1644525130000|2022-02-10 20:32:10|519.47|517.67|519.24|517.44|520.36|518.56|519.24|517.44|0
1644525140000|2022-02-10 20:32:20|518.57|516.77|517.45|515.65|518.57|516.77|517|515.2|0
1644525150000|2022-02-10 20:32:30|517.23|515.43|517.56|515.76|517.56|515.76|517.23|515.43|0
1644525160000|2022-02-10 20:32:40|517.9|516.1|517.45|515.65|518.35|516.55|517.45|515.65|0
1644525170000|2022-02-10 20:32:50|517.78|515.98|516.89|515.09|517.78|515.98|516.89|515.09|0
1644525180000|2022-02-10 20:33:00|516.56|514.76|517|515.2|517.45|515.65|516.56|514.76|0
1644525190000|2022-02-10 20:33:10|515.89|514.09|515.44|513.64|515.89|514.09|515.44|513.64|0
1644525200000|2022-02-10 20:33:20|515.66|513.86|516.33|514.53|516.33|514.53|514.99|513.19|0
1644525210000|2022-02-10 20:33:30|516.11|514.31|516.56|514.76|516.56|514.76|515.44|513.64|0
1644525220000|2022-02-10 20:33:40|516.33|514.53|515.66|513.86|516.33|514.53|515.66|513.86|0
1644525230000|2022-02-10 20:33:50|515.44|513.64|516.33|514.53|516.33|514.53|515.44|513.64|0
1644525240000|2022-02-10 20:34:00|516.11|514.31|515.88|514.08|516.11|514.31|515.88|514.08|0
1644525250000|2022-02-10 20:34:10|516.11|514.31|514.54|512.74|516.11|514.31|514.54|512.74|0
1644525260000|2022-02-10 20:34:20|515.44|513.64|516.78|514.98|516.78|514.98|515.44|513.64|0
1644525270000|2022-02-10 20:34:30|516.33|514.53|516.11|514.31|516.56|514.76|516.11|514.31|0
1644525280000|2022-02-10 20:34:40|515.44|513.64|514.99|513.19|515.88|514.08|514.99|513.19|0
1644525290000|2022-02-10 20:34:50|514.54|512.74|514.77|512.97|514.77|512.97|514.54|512.74|0
1644525300000|2022-02-10 20:35:00|514.54|512.74|514.54|512.74|514.99|513.19|514.54|512.74|0
1644525310000|2022-02-10 20:35:10|514.65|512.85|514.54|512.74|514.65|512.85|514.32|512.52|0
1644525320000|2022-02-10 20:35:20|514.32|512.52|514.1|512.3|514.32|512.52|514.1|512.3|0
1644525330000|2022-02-10 20:35:30|514.32|512.52|514.32|512.52|514.32|512.52|514.32|512.52|0
1644525340000|2022-02-10 20:35:40|514.65|512.85|514.1|512.3|514.65|512.85|514.1|512.3|0
1644525350000|2022-02-10 20:35:50|514.32|512.52|514.54|512.74|514.54|512.74|514.32|512.52|0
1644525360000|2022-02-10 20:36:00|514.32|512.52|515.44|513.64|515.44|513.64|514.32|512.52|0
1644525370000|2022-02-10 20:36:10|514.77|512.97|513.74|511.94|514.77|512.97|513.74|511.94|0
1644525380000|2022-02-10 20:36:20|513.73|511.93|514.18|512.38|514.18|512.38|513.73|511.93|0
1644525390000|2022-02-10 20:36:30|514.41|512.61|516.37|514.57|516.37|514.57|514.41|512.61|0
1644525400000|2022-02-10 20:36:40|516.25|514.45|515.48|513.68|516.25|514.45|515.25|513.45|0
1644525410000|2022-02-10 20:36:50|515.25|513.45|514.59|512.79|515.25|513.45|513.7|511.9|0
1644525420000|2022-02-10 20:37:00|514.36|512.56|515.03|513.23|515.03|513.23|513.92|512.12|0
1644525430000|2022-02-10 20:37:10|516.15|514.35|515.92|514.12|516.37|514.57|515.92|514.12|0
1644525440000|2022-02-10 20:37:20|516.59|514.79|517.26|515.46|517.26|515.46|516.37|514.57|0
1644525450000|2022-02-10 20:37:30|518.6|516.8|519.27|517.47|519.49|517.69|518.15|516.35|0
1644525460000|2022-02-10 20:37:40|519.49|517.69|519.04|517.24|519.49|517.69|519.04|517.24|0
1644525470000|2022-02-10 20:37:50|518.82|517.02|518.82|517.02|519.04|517.24|518.82|517.02|0
1644525480000|2022-02-10 20:38:00|517.93|516.13|520.16|518.36|520.16|518.36|517.93|516.13|0
1644525490000|2022-02-10 20:38:10|521.05|519.25|520.83|519.03|521.28|519.48|520.16|518.36|0
1644525500000|2022-02-10 20:38:20|521.05|519.25|519.6|517.8|521.05|519.25|519.6|517.8|0
1644525510000|2022-02-10 20:38:30|519.71|517.91|520.16|518.36|520.16|518.36|519.71|517.91|0
1644525520000|2022-02-10 20:38:40|520.38|518.58|520.71|518.91|520.71|518.91|520.38|518.58|0
1644525530000|2022-02-10 20:38:50|520.38|518.58|519.49|517.69|520.61|518.81|519.49|517.69|0
1644525540000|2022-02-10 20:39:00|518.7|516.9|518.15|516.35|519.04|517.24|518.15|516.35|0
1644525550000|2022-02-10 20:39:10|518.6|516.8|517.7|515.9|518.6|516.8|517.7|515.9|0
1644525560000|2022-02-10 20:39:20|517.93|516.13|517.48|515.68|517.93|516.13|517.04|515.24|0
1644525570000|2022-02-10 20:39:30|517.26|515.46|517.04|515.24|517.26|515.46|516.81|515.01|0
1644525580000|2022-02-10 20:39:40|517.26|515.46|517.7|515.9|517.7|515.9|516.81|515.01|0
1644525590000|2022-02-10 20:39:50|518.37|516.57|518.6|516.8|518.6|516.8|518.37|516.57|0
1644525600000|2022-02-10 20:40:00|518.82|517.02|518.15|516.35|518.82|517.02|518.15|516.35|0
1644525610000|2022-02-10 20:40:10|518.82|517.02|518.15|516.35|518.82|517.02|518.15|516.35|0
1644525620000|2022-02-10 20:40:20|518.7|516.9|519.6|517.8|521.05|519.25|518.7|516.9|0
1644525630000|2022-02-10 20:40:30|520.61|518.81|520.61|518.81|520.83|519.03|520.61|518.81|0
1644525640000|2022-02-10 20:40:40|519.71|517.91|519.37|517.57|519.71|517.91|519.37|517.57|0
1644525650000|2022-02-10 20:40:50|519.04|517.24|519.49|517.69|519.49|517.69|518.6|516.8|0
1644525660000|2022-02-10 20:41:00|519.27|517.47|519.71|517.91|520.83|519.03|519.27|517.47|0
1644525670000|2022-02-10 20:41:10|519.49|517.69|519.49|517.69|519.71|517.91|519.49|517.69|0
1644525680000|2022-02-10 20:41:20|519.71|517.91|517.26|515.46|519.71|517.91|517.26|515.46|0
1644525690000|2022-02-10 20:41:30|517.03|515.23|516.14|514.34|517.03|515.23|515.92|514.12|0
1644525700000|2022-02-10 20:41:40|516.47|514.67|516.81|515.01|516.81|515.01|515.92|514.12|0
1644525710000|2022-02-10 20:41:50|516.59|514.79|515.7|513.9|516.59|514.79|515.7|513.9|0
1644525720000|2022-02-10 20:42:00|515.25|513.45|515.03|513.23|515.25|513.45|514.58|512.78|0
1644525730000|2022-02-10 20:42:10|515.47|513.67|514.58|512.78|515.7|513.9|514.58|512.78|0
1644525740000|2022-02-10 20:42:20|514.47|512.67|513.91|512.11|514.47|512.67|513.69|511.89|0
1644525750000|2022-02-10 20:42:30|513.69|511.89|513.69|511.89|513.69|511.89|513.02|511.22|0
1644525760000|2022-02-10 20:42:40|513.25|511.45|513.02|511.22|513.25|511.45|513.02|511.22|0
1644525770000|2022-02-10 20:42:50|513.25|511.45|512.8|511|513.25|511.45|512.8|511|0
1644525780000|2022-02-10 20:43:00|512.58|510.78|512.13|510.33|512.8|511|511.69|509.89|0
1644525790000|2022-02-10 20:43:10|511.91|510.11|511.91|510.11|511.91|510.11|511.91|510.11|0
1644525800000|2022-02-10 20:43:20|511.47|509.67|511.69|509.89|511.69|509.89|511.24|509.44|0
1644525810000|2022-02-10 20:43:30|512.35|510.55|511.91|510.11|512.35|510.55|511.91|510.11|0
1644525820000|2022-02-10 20:43:40|511.02|509.22|512.35|510.55|512.35|510.55|511.02|509.22|0
1644525830000|2022-02-10 20:43:50|513.69|511.89|514.14|512.34|514.14|512.34|513.69|511.89|0
1644525840000|2022-02-10 20:44:00|514.36|512.56|514.8|513|515.92|514.12|514.36|512.56|0
1644525850000|2022-02-10 20:44:10|515.03|513.23|514.36|512.56|515.47|513.67|514.36|512.56|0
1644525860000|2022-02-10 20:44:20|513.02|511.22|512.8|511|513.24|511.44|512.35|510.55|0
1644525870000|2022-02-10 20:44:30|512.58|510.78|512.58|510.78|512.58|510.78|512.13|510.33|0
1644525880000|2022-02-10 20:44:40|512.35|510.55|512.8|511|512.8|511|512.35|510.55|0
1644525890000|2022-02-10 20:44:50|513.69|511.89|513.02|511.22|513.69|511.89|513.02|511.22|0
1644525900000|2022-02-10 20:45:00|511.91|510.11|511.24|509.44|511.91|510.11|511.02|509.22|0
1644525910000|2022-02-10 20:45:10|511.91|510.11|513.24|511.44|513.24|511.44|511.91|510.11|0
1644525920000|2022-02-10 20:45:20|512.8|511|513.02|511.22|513.24|511.44|512.8|511|0
1644525930000|2022-02-10 20:45:30|511.46|509.66|511.35|509.55|511.46|509.66|511.02|509.22|0
1644525940000|2022-02-10 20:45:40|511.24|509.44|510.57|508.77|511.24|509.44|510.35|508.55|0
1644525950000|2022-02-10 20:45:50|510.13|508.33|510.13|508.33|511.02|509.22|510.13|508.33|0
1644525960000|2022-02-10 20:46:00|509.91|508.11|509.79|507.99|510.13|508.33|509.79|507.99|0
1644525970000|2022-02-10 20:46:10|510.13|508.33|509.24|507.44|510.13|508.33|509.24|507.44|0
1644525980000|2022-02-10 20:46:20|509.02|507.22|508.8|507|509.02|507.22|508.57|506.77|0
1644525990000|2022-02-10 20:46:30|509.24|507.44|510.13|508.33|510.13|508.33|509.24|507.44|0
1644526000000|2022-02-10 20:46:40|510.8|509|509.46|507.66|510.8|509|509.02|507.22|0
1644526010000|2022-02-10 20:46:50|509.13|507.33|508.35|506.55|509.13|507.33|508.35|506.55|0
1644526020000|2022-02-10 20:47:00|508.13|506.33|508.57|506.77|508.57|506.77|507.46|505.66|0
1644526030000|2022-02-10 20:47:10|507.91|506.11|507.46|505.66|508.35|506.55|507.46|505.66|0
1644526040000|2022-02-10 20:47:20|507.02|505.22|506.58|504.78|507.02|505.22|506.58|504.78|0
1644526050000|2022-02-10 20:47:30|506.8|505|507.02|505.22|507.46|505.66|506.8|505|0
1644526060000|2022-02-10 20:47:40|507.24|505.44|507.24|505.44|507.91|506.11|507.24|505.44|0
1644526070000|2022-02-10 20:47:50|506.8|505|507.91|506.11|507.91|506.11|506.8|505|0
1644526080000|2022-02-10 20:48:00|507.46|505.66|507.46|505.66|507.46|505.66|507.46|505.66|0
1644526090000|2022-02-10 20:48:10|507.24|505.44|507.69|505.89|507.69|505.89|507.24|505.44|0
1644526100000|2022-02-10 20:48:20|507.02|505.22|507.02|505.22|507.57|505.77|507.02|505.22|0
1644526110000|2022-02-10 20:48:30|506.58|504.78|505.91|504.11|506.58|504.78|505.91|504.11|0
1644526120000|2022-02-10 20:48:40|505.69|503.89|505.02|503.22|505.8|504|505.02|503.22|0
1644526130000|2022-02-10 20:48:50|504.58|502.78|504.8|503|504.8|503|504.36|502.56|0
1644526140000|2022-02-10 20:49:00|504.36|502.56|504.36|502.56|505.02|503.22|504.36|502.56|0
1644526150000|2022-02-10 20:49:10|504.14|502.34|503.8|502|504.58|502.78|503.8|502|0
1644526160000|2022-02-10 20:49:20|504.02|502.22|504.14|502.34|504.58|502.78|504.02|502.22|0
1644526170000|2022-02-10 20:49:30|503.8|502|505.69|503.89|505.69|503.89|503.8|502|0
1644526180000|2022-02-10 20:49:40|505.25|503.45|507.24|505.44|507.24|505.44|505.25|503.45|0
1644526190000|2022-02-10 20:49:50|508.57|506.77|507.46|505.66|508.57|506.77|507.02|505.22|0
1644526200000|2022-02-10 20:50:00|508.13|506.33|504.58|502.78|508.13|506.33|504.36|502.56|0
1644526210000|2022-02-10 20:50:10|505.69|503.89|504.14|502.34|505.69|503.89|503.69|501.89|0
1644526220000|2022-02-10 20:50:20|503.92|502.12|504.36|502.56|504.36|502.56|502.81|501.01|0
1644526230000|2022-02-10 20:50:30|504.14|502.34|504.91|503.11|505.02|503.22|504.14|502.34|0
1644526240000|2022-02-10 20:50:40|505.91|504.11|505.13|503.33|505.91|504.11|505.13|503.33|0
1644526250000|2022-02-10 20:50:50|505.02|503.22|506.8|505|506.8|505|505.02|503.22|0
1644526260000|2022-02-10 20:51:00|506.35|504.55|506.35|504.55|506.35|504.55|506.13|504.33|0
1644526270000|2022-02-10 20:51:10|505.91|504.11|505.24|503.44|505.91|504.11|504.8|503|0
1644526280000|2022-02-10 20:51:20|506.8|505|506.35|504.55|506.8|505|506.35|504.55|0
1644526290000|2022-02-10 20:51:30|507.46|505.66|508.57|506.77|508.57|506.77|507.02|505.22|0
1644526300000|2022-02-10 20:51:40|508.46|506.66|511.46|509.66|511.46|509.66|508.46|506.66|0
1644526310000|2022-02-10 20:51:50|511.9|510.1|511.9|510.1|512.57|510.77|511.9|510.1|0
1644526320000|2022-02-10 20:52:00|513.02|511.22|513.68|511.88|513.68|511.88|513.02|511.22|0
1644526330000|2022-02-10 20:52:10|512.79|510.99|514.57|512.77|514.57|512.77|512.57|510.77|0
1644526340000|2022-02-10 20:52:20|515.46|513.66|516.58|514.78|516.58|514.78|515.46|513.66|0
1644526350000|2022-02-10 20:52:30|517.03|515.23|517.03|515.23|517.47|515.67|517.03|515.23|0
1644526360000|2022-02-10 20:52:40|516.58|514.78|516.36|514.56|517.25|515.45|516.36|514.56|0
1644526370000|2022-02-10 20:52:50|515.69|513.89|514.13|512.33|515.69|513.89|513.68|511.88|0
1644526380000|2022-02-10 20:53:00|514.01|512.21|513.68|511.88|514.01|512.21|513.68|511.88|0
1644526390000|2022-02-10 20:53:10|513.57|511.77|513.46|511.66|513.57|511.77|512.12|510.32|0
1644526400000|2022-02-10 20:53:20|514.46|512.66|513.9|512.1|514.46|512.66|513.9|512.1|0
1644526410000|2022-02-10 20:53:30|513.68|511.88|512.57|510.77|514.13|512.33|512.57|510.77|0
1644526420000|2022-02-10 20:53:40|512.35|510.55|512.57|510.77|512.57|510.77|512.35|510.55|0
1644526430000|2022-02-10 20:53:50|513.24|511.44|511.46|509.66|513.24|511.44|511.46|509.66|0
1644526440000|2022-02-10 20:54:00|511.68|509.88|511.68|509.88|512.35|510.55|511.68|509.88|0
1644526450000|2022-02-10 20:54:10|512.35|510.55|514.13|512.33|514.13|512.33|512.35|510.55|0
1644526460000|2022-02-10 20:54:20|514.79|512.99|514.35|512.55|515.02|513.22|514.35|512.55|0
1644526470000|2022-02-10 20:54:30|513.24|511.44|513.01|511.21|513.24|511.44|512.57|510.77|0
1644526480000|2022-02-10 20:54:40|511.01|509.21|511.68|509.88|511.68|509.88|510.34|508.54|0
1644526490000|2022-02-10 20:54:50|512.12|510.32|511.9|510.1|512.12|510.32|511.9|510.1|0
1644526500000|2022-02-10 20:55:00|511.68|509.88|519.48|517.68|519.48|517.68|511.68|509.88|0
1644526510000|2022-02-10 20:55:10|520.15|518.35|521.71|519.91|521.71|519.91|519.48|517.68|0
1644526520000|2022-02-10 20:55:20|521.37|519.57|520.59|518.79|521.49|519.69|520.59|518.79|0
1644526530000|2022-02-10 20:55:30|520.37|518.57|523.28|521.48|523.28|521.48|520.37|518.57|0
1644526540000|2022-02-10 20:55:40|524.84|523.04|526.86|525.06|527.08|525.28|524.84|523.04|0
1644526550000|2022-02-10 20:55:50|525.96|524.16|527.08|525.28|527.08|525.28|525.96|524.16|0
1644526560000|2022-02-10 20:56:00|526.19|524.39|525.52|523.72|526.19|524.39|525.52|523.72|0
1644526570000|2022-02-10 20:56:10|526.19|524.39|525.74|523.94|526.19|524.39|525.29|523.49|0
1644526580000|2022-02-10 20:56:20|524.4|522.6|523.95|522.15|524.4|522.6|523.38|521.58|0
1644526590000|2022-02-10 20:56:30|524.62|522.82|523.72|521.92|524.62|522.82|523.72|521.92|0
1644526600000|2022-02-10 20:56:40|523.5|521.7|522.83|521.03|523.5|521.7|522.83|521.03|0
1644526610000|2022-02-10 20:56:50|522.61|520.81|522.38|520.58|523.05|521.25|522.38|520.58|0
1644526620000|2022-02-10 20:57:00|522.04|520.24|521.04|519.24|522.04|520.24|521.04|519.24|0
1644526630000|2022-02-10 20:57:10|520.82|519.02|520.59|518.79|521.04|519.24|520.59|518.79|0
1644526640000|2022-02-10 20:57:20|519.92|518.12|521.49|519.69|521.49|519.69|519.92|518.12|0
1644526650000|2022-02-10 20:57:30|521.93|520.13|521.04|519.24|522.38|520.58|521.04|519.24|0
1644526660000|2022-02-10 20:57:40|521.93|520.13|520.59|518.79|521.93|520.13|520.59|518.79|0
1644526670000|2022-02-10 20:57:50|521.71|519.91|521.04|519.24|521.71|519.91|520.82|519.02|0
1644526680000|2022-02-10 20:58:00|521.49|519.69|521.71|519.91|521.93|520.13|521.49|519.69|0
1644526690000|2022-02-10 20:58:10|521.49|519.69|523.05|521.25|523.05|521.25|521.49|519.69|0
1644526700000|2022-02-10 20:58:20|523.5|521.7|523.72|521.92|523.72|521.92|523.28|521.48|0
1644526710000|2022-02-10 20:58:30|523.95|522.15|523.72|521.92|523.95|522.15|523.28|521.48|0
1644526720000|2022-02-10 20:58:40|525.07|523.27|525.07|523.27|525.07|523.27|524.39|522.59|0
1644526730000|2022-02-10 20:58:50|524.84|523.04|525.29|523.49|525.29|523.49|524.84|523.04|0
1644526740000|2022-02-10 20:59:00|525.07|523.27|522.04|520.24|525.07|523.27|522.04|520.24|0
1644526750000|2022-02-10 20:59:10|522.6|520.8|525.42|523.62|525.42|523.62|522.6|520.8|0
1644526760000|2022-02-10 20:59:20|525.33|523.53|523.99|522.19|525.78|523.98|523.99|522.19|0
1644526770000|2022-02-10 20:59:30|523.54|521.74|521.91|520.11|523.76|521.96|521.91|520.11|0
1644526780000|2022-02-10 20:59:40|521.46|519.66|522.14|520.34|522.81|521.01|521.46|519.66|0
1644526790000|2022-02-10 20:59:50|521.46|519.66|519.67|517.87|521.46|519.66|518.1|516.3|0
1644526800000|2022-02-10 21:00:00|521.8|520|520.12|518.32|521.8|520|519.89|518.09|0
1644526810000|2022-02-10 21:00:10|520.79|518.99|519.89|518.09|520.79|518.99|519.89|518.09|0
1644526820000|2022-02-10 21:00:20|518.55|516.75|518.1|516.3|518.77|516.97|518.1|516.3|0
1644526830000|2022-02-10 21:00:30|518.21|516.41|517.88|516.08|518.33|516.53|517.88|516.08|0
1644526840000|2022-02-10 21:00:40|518.1|516.3|518.55|516.75|518.55|516.75|517.88|516.08|0
1644526850000|2022-02-10 21:00:50|518.33|516.53|518.1|516.3|518.55|516.75|518.1|516.3|0
1644526860000|2022-02-10 21:01:00|517.88|516.08|517.88|516.08|517.88|516.08|517.43|515.63|0
1644526870000|2022-02-10 21:01:10|518.1|516.3|517.88|516.08|518.1|516.3|517.43|515.63|0
1644526880000|2022-02-10 21:01:20|518.33|516.53|517.65|515.85|518.33|516.53|517.65|515.85|0
1644526890000|2022-02-10 21:01:30|517.21|515.41|517.43|515.63|517.43|515.63|517.21|515.41|0
1644526900000|2022-02-10 21:01:40|517.88|516.08|517.65|515.85|517.88|516.08|517.43|515.63|0
1644526910000|2022-02-10 21:01:50|517.88|516.08|517.21|515.41|517.88|516.08|517.21|515.41|0
1644526920000|2022-02-10 21:02:00|516.53|514.73|516.31|514.51|516.53|514.73|516.31|514.51|0
1644526930000|2022-02-10 21:02:10|516.53|514.73|516.53|514.73|516.53|514.73|516.53|514.73|0
1644526940000|2022-02-10 21:02:20|516.98|515.18|516.53|514.73|516.98|515.18|516.53|514.73|0
1644526950000|2022-02-10 21:02:30|516.31|514.51|516.31|514.51|516.53|514.73|516.31|514.51|0
1644526960000|2022-02-10 21:02:40|516.76|514.96|517.76|515.96|517.98|516.18|516.76|514.96|0
1644526970000|2022-02-10 21:02:50|518.1|516.3|517.43|515.63|518.1|516.3|516.98|515.18|0
1644526980000|2022-02-10 21:03:00|517.2|515.4|516.53|514.73|517.54|515.74|516.53|514.73|0
1644526990000|2022-02-10 21:03:10|516.31|514.51|516.31|514.51|516.31|514.51|516.09|514.29|0
1644527000000|2022-02-10 21:03:20|516.53|514.73|515.97|514.17|516.53|514.73|515.97|514.17|0
1644527010000|2022-02-10 21:03:30|515.86|514.06|515.86|514.06|516.09|514.29|515.86|514.06|0
1644527020000|2022-02-10 21:03:40|516.09|514.29|516.09|514.29|516.31|514.51|516.09|514.29|0
1644527030000|2022-02-10 21:03:50|516.31|514.51|516.09|514.29|516.31|514.51|516.09|514.29|0
1644527040000|2022-02-10 21:04:00|516.53|514.73|516.98|515.18|517.43|515.63|516.53|514.73|0
1644527050000|2022-02-10 21:04:10|517.2|515.4|517.65|515.85|517.65|515.85|517.2|515.4|0
1644527060000|2022-02-10 21:04:20|517.2|515.4|516.98|515.18|517.2|515.4|516.98|515.18|0
1644527070000|2022-02-10 21:04:30|516.53|514.73|516.53|514.73|516.98|515.18|516.53|514.73|0
1644527080000|2022-02-10 21:04:40|516.76|514.96|517.43|515.63|517.65|515.85|516.76|514.96|0
1644527090000|2022-02-10 21:04:50|517.2|515.4|517.65|515.85|517.65|515.85|517.2|515.4|0
1644527100000|2022-02-10 21:05:00|518.1|516.3|518.32|516.52|518.55|516.75|518.1|516.3|0
1644527110000|2022-02-10 21:05:10|518.55|516.75|518.99|517.19|518.99|517.19|518.32|516.52|0
1644527120000|2022-02-10 21:05:20|518.55|516.75|518.32|516.52|518.55|516.75|518.32|516.52|0
1644527130000|2022-02-10 21:05:30|518.55|516.75|518.55|516.75|518.55|516.75|518.1|516.3|0
1644527140000|2022-02-10 21:05:40|518.88|517.08|519.89|518.09|519.89|518.09|518.88|517.08|0
1644527150000|2022-02-10 21:05:50|519.44|517.64|520.34|518.54|520.34|518.54|519.44|517.64|0
1644527160000|2022-02-10 21:06:00|520.56|518.76|520.11|518.31|520.56|518.76|520.11|518.31|0
1644527170000|2022-02-10 21:06:10|520.34|518.54|520.45|518.65|520.56|518.76|520.34|518.54|0
1644527180000|2022-02-10 21:06:20|521.01|519.21|521.01|519.21|521.01|519.21|521.01|519.21|0
1644527190000|2022-02-10 21:06:30|520.56|518.76|520.34|518.54|520.79|518.99|520.34|518.54|0
1644527200000|2022-02-10 21:06:40|519.44|517.64|519.22|517.42|519.44|517.64|518.99|517.19|0
1644527210000|2022-02-10 21:06:50|518.99|517.19|518.77|516.97|518.99|517.19|518.54|516.74|0
1644527220000|2022-02-10 21:07:00|518.99|517.19|518.26|516.46|518.99|517.19|518.26|516.46|0
1644527230000|2022-02-10 21:07:10|518.04|516.24|518.26|516.46|518.26|516.46|517.81|516.01|0
1644527240000|2022-02-10 21:07:20|517.81|516.01|518.26|516.46|518.26|516.46|517.81|516.01|0
1644527250000|2022-02-10 21:07:30|518.49|516.69|518.49|516.69|518.49|516.69|518.49|516.69|0
1644527260000|2022-02-10 21:07:40|518.26|516.46|517.59|515.79|518.26|516.46|517.59|515.79|0
1644527270000|2022-02-10 21:07:50|517.36|515.56|517.36|515.56|517.36|515.56|517.25|515.45|0
1644527290000|2022-02-10 21:08:10|517.25|515.45|517.14|515.34|517.25|515.45|517.14|515.34|0
1644527300000|2022-02-10 21:08:20|517.36|515.56|518.04|516.24|518.04|516.24|517.36|515.56|0
1644527310000|2022-02-10 21:08:30|517.59|515.79|517.14|515.34|517.59|515.79|517.14|515.34|0
1644527320000|2022-02-10 21:08:40|517.25|515.45|517.36|515.56|517.36|515.56|517.25|515.45|0
1644527330000|2022-02-10 21:08:50|517.59|515.79|517.81|516.01|517.81|516.01|517.14|515.34|0
1644527340000|2022-02-10 21:09:00|517.59|515.79|517.81|516.01|517.81|516.01|517.59|515.79|0
1644527350000|2022-02-10 21:09:10|517.59|515.79|517.81|516.01|517.81|516.01|517.47|515.67|0
1644527360000|2022-02-10 21:09:20|517.92|516.12|518.26|516.46|518.26|516.46|517.92|516.12|0
1644527370000|2022-02-10 21:09:30|517.81|516.01|518.48|516.68|518.48|516.68|517.81|516.01|0
1644527380000|2022-02-10 21:09:40|518.71|516.91|518.48|516.68|518.82|517.02|518.48|516.68|0
1644527390000|2022-02-10 21:09:50|518.71|516.91|518.71|516.91|518.71|516.91|518.48|516.68|0
1644527400000|2022-02-10 21:10:00|518.48|516.68|518.04|516.24|518.48|516.68|518.04|516.24|0
1644527410000|2022-02-10 21:10:10|518.26|516.46|517.59|515.79|518.48|516.68|517.59|515.79|0
1644527420000|2022-02-10 21:10:20|517.81|516.01|517.36|515.56|517.81|516.01|517.36|515.56|0
1644527430000|2022-02-10 21:10:30|517.81|516.01|517.59|515.79|517.81|516.01|517.59|515.79|0
1644527440000|2022-02-10 21:10:40|517.81|516.01|517.59|515.79|517.81|516.01|517.59|515.79|0
1644527450000|2022-02-10 21:10:50|517.36|515.56|517.36|515.56|517.36|515.56|517.36|515.56|0
1644527460000|2022-02-10 21:11:00|517.14|515.34|517.36|515.56|517.36|515.56|516.8|515|0
1644527470000|2022-02-10 21:11:10|517.14|515.34|516.47|514.67|517.14|515.34|516.47|514.67|0
1644527480000|2022-02-10 21:11:20|516.69|514.89|516.69|514.89|516.91|515.11|516.69|514.89|0
1644527490000|2022-02-10 21:11:30|516.47|514.67|516.47|514.67|516.47|514.67|516.24|514.44|0
1644527500000|2022-02-10 21:11:40|516.24|514.44|515.23|513.43|516.24|514.44|515.23|513.43|0
1644527510000|2022-02-10 21:11:50|515.57|513.77|515.79|513.99|515.79|513.99|515.35|513.55|0
1644527520000|2022-02-10 21:12:00|515.35|513.55|514.45|512.65|515.35|513.55|514.45|512.65|0
1644527530000|2022-02-10 21:12:10|514.67|512.87|514|512.2|514.67|512.87|514|512.2|0
1644527540000|2022-02-10 21:12:20|514.23|512.43|514.23|512.43|514.23|512.43|514|512.2|0
1644527550000|2022-02-10 21:12:30|514.45|512.65|514.33|512.53|514.45|512.65|514.23|512.43|0
1644527560000|2022-02-10 21:12:40|514|512.2|513.78|511.98|514|512.2|513.55|511.75|0
1644527570000|2022-02-10 21:12:50|513.33|511.53|513.33|511.53|513.33|511.53|513.33|511.53|0
1644527580000|2022-02-10 21:13:00|513.78|511.98|513.55|511.75|513.78|511.98|513.33|511.53|0
1644527590000|2022-02-10 21:13:10|513.78|511.98|513.78|511.98|513.88|512.08|513.78|511.98|0
1644527600000|2022-02-10 21:13:20|513.55|511.75|515.68|513.88|515.68|513.88|513.55|511.75|0
1644527610000|2022-02-10 21:13:30|515.34|513.54|515.79|513.99|516.02|514.22|515.34|513.54|0
1644527620000|2022-02-10 21:13:40|516.02|514.22|516.24|514.44|516.46|514.66|516.02|514.22|0
1644527630000|2022-02-10 21:13:50|516.46|514.66|516.46|514.66|516.57|514.77|516.46|514.66|0
1644527640000|2022-02-10 21:14:00|516.35|514.55|516.24|514.44|516.35|514.55|515.79|513.99|0
1644527650000|2022-02-10 21:14:10|516.46|514.66|516.24|514.44|516.46|514.66|516.24|514.44|0
1644527670000|2022-02-10 21:14:30|516.02|514.22|516.24|514.44|516.24|514.44|516.02|514.22|0
1644527680000|2022-02-10 21:14:40|516.46|514.66|516.46|514.66|516.91|515.11|516.46|514.66|0
1644527690000|2022-02-10 21:14:50|516.24|514.44|515.34|513.54|516.24|514.44|515.12|513.32|0
1644527700000|2022-02-10 21:15:00|515.45|513.65|515.45|513.65|515.45|513.65|515.45|513.65|0
1644527730000|2022-02-10 21:15:30|515.2|513|514.87|512.67|515.2|513|514.87|512.67|0
1644527740000|2022-02-10 21:15:40|515.09|512.89|514.87|512.67|515.32|513.12|514.87|512.67|0
1644527750000|2022-02-10 21:15:50|514.98|512.78|514.87|512.67|514.98|512.78|514.87|512.67|0
1644527760000|2022-02-10 21:16:00|515.09|512.89|514.2|512|515.09|512.89|514.2|512|0
1644527770000|2022-02-10 21:16:10|514.87|512.67|514.42|512.22|514.87|512.67|514.42|512.22|0
1644527780000|2022-02-10 21:16:20|514.65|512.45|514.65|512.45|514.65|512.45|514.65|512.45|0
1644527790000|2022-02-10 21:16:30|514.42|512.22|514.2|512|514.42|512.22|514.2|512|0
1644527800000|2022-02-10 21:16:40|513.97|511.77|513.97|511.77|513.97|511.77|513.97|511.77|0
1644527810000|2022-02-10 21:16:50|513.75|511.55|514.2|512|514.2|512|513.75|511.55|0
1644527820000|2022-02-10 21:17:00|514.42|512.22|513.86|511.66|514.42|512.22|513.86|511.66|0
1644527830000|2022-02-10 21:17:10|514.2|512|514.2|512|514.42|512.22|514.2|512|0
1644527840000|2022-02-10 21:17:20|513.97|511.77|514.08|511.88|514.2|512|513.97|511.77|0
1644527850000|2022-02-10 21:17:30|514.42|512.22|514.65|512.45|514.87|512.67|514.42|512.22|0
1644527860000|2022-02-10 21:17:40|514.42|512.22|513.97|511.77|514.42|512.22|513.97|511.77|0
1644527870000|2022-02-10 21:17:50|514.08|511.88|513.97|511.77|514.08|511.88|513.75|511.55|0
1644527880000|2022-02-10 21:18:00|514.2|512|513.97|511.77|514.2|512|513.97|511.77|0
1644527890000|2022-02-10 21:18:10|514.2|512|513.97|511.77|514.2|512|513.97|511.77|0
1644527900000|2022-02-10 21:18:20|514.2|512|513.75|511.55|514.2|512|513.75|511.55|0
1644527910000|2022-02-10 21:18:30|513.53|511.33|513.41|511.21|513.53|511.33|513.41|511.21|0
1644527920000|2022-02-10 21:18:40|513.53|511.33|513.75|511.55|513.75|511.55|513.53|511.33|0
1644527930000|2022-02-10 21:18:50|513.97|511.77|513.3|511.1|514.08|511.88|513.3|511.1|0
1644527940000|2022-02-10 21:19:00|513.08|510.88|512.85|510.65|513.08|510.88|512.85|510.65|0
1644527950000|2022-02-10 21:19:10|512.63|510.43|512.29|510.09|512.63|510.43|512.18|509.98|0
1644527960000|2022-02-10 21:19:20|512.63|510.43|512.18|509.98|512.63|510.43|512.07|509.87|0
1644527970000|2022-02-10 21:19:30|512.41|510.21|512.18|509.98|512.41|510.21|512.18|509.98|0
1644527980000|2022-02-10 21:19:40|512.41|510.21|512.18|509.98|512.41|510.21|512.18|509.98|0
1644527990000|2022-02-10 21:19:50|511.96|509.76|512.07|509.87|512.63|510.43|511.51|509.31|0
1644528000000|2022-02-10 21:20:00|512.18|509.98|511.74|509.54|512.18|509.98|511.51|509.31|0
1644528020000|2022-02-10 21:20:20|511.51|509.31|511.51|509.31|511.51|509.31|511.29|509.09|0
1644528030000|2022-02-10 21:20:30|511.29|509.09|511.29|509.09|511.4|509.2|511.29|509.09|0
1644528040000|2022-02-10 21:20:40|511.51|509.31|511.51|509.31|511.51|509.31|511.51|509.31|0
1644528050000|2022-02-10 21:20:50|511.4|509.2|511.29|509.09|511.4|509.2|511.29|509.09|0
1644528060000|2022-02-10 21:21:00|511.06|508.86|511.29|509.09|511.29|509.09|511.06|508.86|0
1644528070000|2022-02-10 21:21:10|511.51|509.31|511.51|509.31|511.62|509.42|511.51|509.31|0
1644528080000|2022-02-10 21:21:20|511.29|509.09|510.84|508.64|511.29|509.09|510.84|508.64|0
1644528090000|2022-02-10 21:21:30|510.39|508.19|510.28|508.08|510.39|508.19|510.28|508.08|0
1644528100000|2022-02-10 21:21:40|510.17|507.97|510.17|507.97|510.39|508.19|510.17|507.97|0
1644528110000|2022-02-10 21:21:50|509.95|507.75|509.95|507.75|509.95|507.75|509.72|507.52|0
1644528120000|2022-02-10 21:22:00|510.17|507.97|509.72|507.52|510.17|507.97|509.72|507.52|0
1644528130000|2022-02-10 21:22:10|509.5|507.3|509.5|507.3|509.5|507.3|509.28|507.08|0
1644528140000|2022-02-10 21:22:20|509.28|507.08|508.83|506.63|509.28|507.08|508.83|506.63|0
1644528150000|2022-02-10 21:22:30|509.28|507.08|509.5|507.3|509.5|507.3|509.28|507.08|0
1644528160000|2022-02-10 21:22:40|509.28|507.08|509.5|507.3|509.5|507.3|509.28|507.08|0
1644528170000|2022-02-10 21:22:50|509.72|507.52|509.72|507.52|509.72|507.52|509.72|507.52|0
1644528180000|2022-02-10 21:23:00|509.83|507.63|509.72|507.52|509.95|507.75|509.72|507.52|0
1644528190000|2022-02-10 21:23:10|509.5|507.3|509.5|507.3|509.72|507.52|509.5|507.3|0
1644528200000|2022-02-10 21:23:20|509.28|507.08|509.5|507.3|509.5|507.3|509.28|507.08|0
1644528220000|2022-02-10 21:23:40|509.72|507.52|509.5|507.3|509.72|507.52|509.5|507.3|0
1644528230000|2022-02-10 21:23:50|509.61|507.41|509.72|507.52|509.72|507.52|509.5|507.3|0
1644528240000|2022-02-10 21:24:00|509.5|507.3|509.83|507.63|509.83|507.63|509.5|507.3|0
1644528250000|2022-02-10 21:24:10|509.95|507.75|510.39|508.19|510.39|508.19|509.95|507.75|0
1644528260000|2022-02-10 21:24:20|510.17|507.97|510.39|508.19|510.61|508.41|510.17|507.97|0
1644528270000|2022-02-10 21:24:30|510.61|508.41|510.39|508.19|510.61|508.41|510.39|508.19|0
1644528280000|2022-02-10 21:24:40|510.61|508.41|510.17|507.97|510.61|508.41|510.17|507.97|0
1644528290000|2022-02-10 21:24:50|509.83|507.63|509.72|507.52|509.83|507.63|509.72|507.52|0
1644528310000|2022-02-10 21:25:10|509.27|507.07|509.5|507.3|509.83|507.63|509.27|507.07|0
1644528320000|2022-02-10 21:25:20|509.72|507.52|509.6|507.4|509.72|507.52|509.5|507.3|0
1644528330000|2022-02-10 21:25:30|509.5|507.3|509.27|507.07|509.5|507.3|509.05|506.85|0
1644528340000|2022-02-10 21:25:40|509.5|507.3|509.72|507.52|509.72|507.52|509.5|507.3|0
1644528350000|2022-02-10 21:25:50|509.94|507.74|509.94|507.74|509.94|507.74|509.94|507.74|0
1644528360000|2022-02-10 21:26:00|509.83|507.63|509.83|507.63|509.83|507.63|509.83|507.63|0
1644528370000|2022-02-10 21:26:10|509.94|507.74|510.17|507.97|510.39|508.19|509.94|507.74|0
1644528380000|2022-02-10 21:26:20|509.94|507.74|509.5|507.3|509.94|507.74|509.5|507.3|0
1644528390000|2022-02-10 21:26:30|509.72|507.52|509.27|507.07|509.83|507.63|509.27|507.07|0
1644528400000|2022-02-10 21:26:40|509.05|506.85|509.5|507.3|509.5|507.3|509.05|506.85|0
1644528420000|2022-02-10 21:27:00|509.72|507.52|509.72|507.52|509.94|507.74|509.72|507.52|0
1644528430000|2022-02-10 21:27:10|509.6|507.4|509.6|507.4|509.6|507.4|509.6|507.4|0
1644528440000|2022-02-10 21:27:20|509.5|507.3|509.5|507.3|509.5|507.3|509.5|507.3|0
1644528450000|2022-02-10 21:27:30|509.72|507.52|509.94|507.74|509.94|507.74|509.72|507.52|0
1644528460000|2022-02-10 21:27:40|509.72|507.52|509.72|507.52|509.72|507.52|509.6|507.4|0
1644528470000|2022-02-10 21:27:50|509.83|507.63|509.94|507.74|509.94|507.74|509.83|507.63|0
1644528480000|2022-02-10 21:28:00|510.05|507.85|510.17|507.97|510.17|507.97|510.05|507.85|0
1644528490000|2022-02-10 21:28:10|510.39|508.19|510.39|508.19|510.61|508.41|510.39|508.19|0
1644528500000|2022-02-10 21:28:20|510.5|508.3|510.5|508.3|510.5|508.3|510.5|508.3|0
1644528510000|2022-02-10 21:28:30|510.61|508.41|510.5|508.3|510.61|508.41|510.39|508.19|0
1644528520000|2022-02-10 21:28:40|510.83|508.63|510.83|508.63|510.94|508.74|510.83|508.63|0
1644528530000|2022-02-10 21:28:50|510.72|508.52|510.61|508.41|510.72|508.52|510.61|508.41|0
1644528540000|2022-02-10 21:29:00|510.83|508.63|511.17|508.97|511.17|508.97|510.83|508.63|0
1644528550000|2022-02-10 21:29:10|511.28|509.08|511.73|509.53|511.73|509.53|511.28|509.08|0
1644528560000|2022-02-10 21:29:20|511.95|509.75|512.18|509.98|512.18|509.98|511.95|509.75|0
1644528570000|2022-02-10 21:29:30|512.62|510.42|512.51|510.31|512.62|510.42|512.4|510.2|0
1644528580000|2022-02-10 21:29:40|512.4|510.2|513.29|511.09|513.29|511.09|512.4|510.2|0
1644528590000|2022-02-10 21:29:50|513.07|510.87|512.95|510.75|513.29|511.09|512.95|510.75|0
1644528600000|2022-02-10 21:30:00|513.52|511.32|514.86|512.66|514.86|512.66|513.52|511.32|0
1644528610000|2022-02-10 21:30:10|515.08|512.88|514.64|512.44|515.31|513.11|514.64|512.44|0
1644528620000|2022-02-10 21:30:20|513.74|511.54|513.29|511.09|513.74|511.54|513.29|511.09|0
1644528630000|2022-02-10 21:30:30|513.52|511.32|513.74|511.54|513.74|511.54|513.52|511.32|0
1644528640000|2022-02-10 21:30:40|513.52|511.32|513.74|511.54|513.74|511.54|513.52|511.32|0
1644528650000|2022-02-10 21:30:50|514.19|511.99|515.08|512.88|515.08|512.88|514.19|511.99|0
1644528660000|2022-02-10 21:31:00|514.86|512.66|514.86|512.66|515.08|512.88|514.86|512.66|0
1644528670000|2022-02-10 21:31:10|514.19|511.99|514.86|512.66|514.86|512.66|514.19|511.99|0
1644528680000|2022-02-10 21:31:20|513.74|511.54|513.52|511.32|513.74|511.54|513.52|511.32|0
1644528690000|2022-02-10 21:31:30|513.07|510.87|513.29|511.09|513.29|511.09|513.07|510.87|0
1644528700000|2022-02-10 21:31:40|512.4|510.2|512.62|510.42|512.84|510.64|512.4|510.2|0
1644528710000|2022-02-10 21:31:50|512.73|510.53|512.4|510.2|512.73|510.53|512.4|510.2|0
1644528720000|2022-02-10 21:32:00|512.62|510.42|512.62|510.42|512.62|510.42|512.5|510.3|0
1644528730000|2022-02-10 21:32:10|512.5|510.3|512.73|510.53|512.73|510.53|512.5|510.3|0
1644528740000|2022-02-10 21:32:20|512.62|510.42|512.62|510.42|512.62|510.42|512.62|510.42|0
1644528750000|2022-02-10 21:32:30|512.84|510.64|513.29|511.09|513.29|511.09|512.84|510.64|0
1644528760000|2022-02-10 21:32:40|513.07|510.87|512.84|510.64|513.07|510.87|512.84|510.64|0
1644528780000|2022-02-10 21:33:00|512.95|510.75|513.51|511.31|513.51|511.31|512.84|510.64|0
1644528790000|2022-02-10 21:33:10|513.07|510.87|513.07|510.87|513.29|511.09|513.07|510.87|0
1644528800000|2022-02-10 21:33:20|513.29|511.09|513.07|510.87|513.29|511.09|513.07|510.87|0
1644528810000|2022-02-10 21:33:30|513.17|510.97|513.17|510.97|513.17|510.97|513.17|510.97|0
1644528820000|2022-02-10 21:33:40|513.29|511.09|513.29|511.09|513.29|511.09|513.29|511.09|0
1644528830000|2022-02-10 21:33:50|513.51|511.31|513.29|511.09|513.51|511.31|513.29|511.09|0
1644528840000|2022-02-10 21:34:00|513.51|511.31|513.51|511.31|513.51|511.31|513.51|511.31|0
1644528850000|2022-02-10 21:34:10|512.84|510.64|513.51|511.31|513.51|511.31|512.84|510.64|0
1644528860000|2022-02-10 21:34:20|513.29|511.09|513.29|511.09|513.51|511.31|513.29|511.09|0
1644528870000|2022-02-10 21:34:30|513.51|511.31|513.51|511.31|513.51|511.31|513.51|511.31|0
1644528890000|2022-02-10 21:34:50|513.29|511.09|513.29|511.09|513.29|511.09|513.29|511.09|0
1644528900000|2022-02-10 21:35:00|513.51|511.31|513.51|511.31|513.51|511.31|513.51|511.31|0
1644528910000|2022-02-10 21:35:10|513.29|511.09|513.07|510.87|513.29|511.09|512.84|510.64|0
1644528920000|2022-02-10 21:35:20|512.84|510.64|513.07|510.87|513.29|511.09|512.84|510.64|0
1644528930000|2022-02-10 21:35:30|513.74|511.54|513.74|511.54|513.74|511.54|513.74|511.54|0
1644528940000|2022-02-10 21:35:40|513.51|511.31|513.74|511.54|513.74|511.54|513.51|511.31|0
1644528950000|2022-02-10 21:35:50|513.96|511.76|513.96|511.76|513.96|511.76|513.96|511.76|0
1644528960000|2022-02-10 21:36:00|514.41|512.21|514.41|512.21|514.41|512.21|514.41|512.21|0
1644528970000|2022-02-10 21:36:10|514.18|511.98|514.18|511.98|514.18|511.98|514.18|511.98|0
1644528980000|2022-02-10 21:36:20|514.63|512.43|514.63|512.43|514.63|512.43|514.63|512.43|0
1644528990000|2022-02-10 21:36:30|514.74|512.54|514.18|511.98|514.74|512.54|514.18|511.98|0
1644529000000|2022-02-10 21:36:40|514.41|512.21|514.18|511.98|514.41|512.21|514.18|511.98|0
1644529010000|2022-02-10 21:36:50|513.84|511.64|513.51|511.31|513.84|511.64|513.51|511.31|0
1644529020000|2022-02-10 21:37:00|513.74|511.54|514.18|511.98|514.18|511.98|513.74|511.54|0
1644529030000|2022-02-10 21:37:10|514.51|512.31|514.18|511.98|514.51|512.31|514.18|511.98|0
1644529050000|2022-02-10 21:37:30|514.29|512.09|514.41|512.21|514.41|512.21|514.29|512.09|0
1644529060000|2022-02-10 21:37:40|514.18|511.98|514.18|511.98|514.18|511.98|514.18|511.98|0
1644529070000|2022-02-10 21:37:50|514.41|512.21|514.41|512.21|514.41|512.21|514.41|512.21|0
1644529080000|2022-02-10 21:38:00|514.63|512.43|514.85|512.65|514.85|512.65|514.63|512.43|0
1644529090000|2022-02-10 21:38:10|514.74|512.54|514.63|512.43|514.85|512.65|514.63|512.43|0
1644529100000|2022-02-10 21:38:20|514.85|512.65|514.41|512.21|514.85|512.65|514.41|512.21|0
1644529120000|2022-02-10 21:38:40|514.18|511.98|514.63|512.43|514.63|512.43|514.18|511.98|0
1644529130000|2022-02-10 21:38:50|514.41|512.21|513.96|511.76|514.41|512.21|513.96|511.76|0
1644529140000|2022-02-10 21:39:00|514.18|511.98|514.4|512.2|514.41|512.21|514.18|511.98|0
1644529150000|2022-02-10 21:39:10|514.63|512.43|514.63|512.43|514.63|512.43|514.63|512.43|0
1644529160000|2022-02-10 21:39:20|514.96|512.76|515.08|512.88|515.3|513.1|514.96|512.76|0
1644529170000|2022-02-10 21:39:30|514.85|512.65|514.63|512.43|514.85|512.65|514.63|512.43|0
1644529180000|2022-02-10 21:39:40|514.4|512.2|514.4|512.2|514.4|512.2|514.18|511.98|0
1644529190000|2022-02-10 21:39:50|514.29|512.09|514.18|511.98|514.29|512.09|514.18|511.98|0
1644529200000|2022-02-10 21:40:00|514.4|512.2|514.06|511.86|514.4|512.2|514.06|511.86|0
1644529210000|2022-02-10 21:40:10|513.96|511.76|514.85|512.65|514.85|512.65|513.96|511.76|0
1644529220000|2022-02-10 21:40:20|514.63|512.43|514.63|512.43|514.63|512.43|514.63|512.43|0
1644529230000|2022-02-10 21:40:30|514.4|512.2|514.4|512.2|514.51|512.31|514.4|512.2|0
1644529240000|2022-02-10 21:40:40|514.29|512.09|514.4|512.2|514.4|512.2|514.29|512.09|0
1644529250000|2022-02-10 21:40:50|514.29|512.09|514.18|511.98|514.29|512.09|513.96|511.76|0
1644529260000|2022-02-10 21:41:00|514.4|512.2|514.29|512.09|514.4|512.2|514.29|512.09|0
1644529270000|2022-02-10 21:41:10|514.4|512.2|514.18|511.98|514.4|512.2|514.18|511.98|0
1644529280000|2022-02-10 21:41:20|514.29|512.09|514.18|511.98|514.29|512.09|514.18|511.98|0
1644529290000|2022-02-10 21:41:30|513.73|511.53|514.18|511.98|514.18|511.98|513.73|511.53|0
1644529300000|2022-02-10 21:41:40|513.73|511.53|513.73|511.53|513.84|511.64|513.73|511.53|0
1644529310000|2022-02-10 21:41:50|513.51|511.31|513.51|511.31|513.51|511.31|513.51|511.31|0
1644529320000|2022-02-10 21:42:00|513.96|511.76|513.73|511.53|513.96|511.76|513.73|511.53|0
1644529330000|2022-02-10 21:42:10|513.95|511.75|513.95|511.75|513.95|511.75|513.95|511.75|0
1644529350000|2022-02-10 21:42:30|513.73|511.53|514.18|511.98|514.18|511.98|513.73|511.53|0
1644529360000|2022-02-10 21:42:40|514.4|512.2|514.4|512.2|514.4|512.2|514.4|512.2|0
1644529370000|2022-02-10 21:42:50|514.51|512.31|513.73|511.53|514.51|512.31|513.73|511.53|0
1644529380000|2022-02-10 21:43:00|513.51|511.31|513.73|511.53|513.73|511.53|513.51|511.31|0
1644529390000|2022-02-10 21:43:10|514.18|511.98|514.18|511.98|514.18|511.98|514.18|511.98|0
1644529400000|2022-02-10 21:43:20|513.95|511.75|514.18|511.98|514.18|511.98|513.95|511.75|0
1644529410000|2022-02-10 21:43:30|513.73|511.53|513.28|511.08|513.95|511.75|513.28|511.08|0
1644529420000|2022-02-10 21:43:40|513.51|511.31|513.73|511.53|513.84|511.64|513.51|511.31|0
1644529440000|2022-02-10 21:44:00|513.95|511.75|513.84|511.64|513.95|511.75|513.73|511.53|0
1644529450000|2022-02-10 21:44:10|513.73|511.53|513.28|511.08|513.73|511.53|513.28|511.08|0
1644529460000|2022-02-10 21:44:20|513.51|511.31|513.73|511.53|513.73|511.53|513.51|511.31|0
1644529470000|2022-02-10 21:44:30|513.51|511.31|512.61|510.41|513.51|511.31|512.61|510.41|0
1644529480000|2022-02-10 21:44:40|512.39|510.19|512.16|509.96|512.49|510.29|511.94|509.74|0
1644529500000|2022-02-10 21:45:00|511.94|509.74|512.94|510.74|512.94|510.74|511.94|509.74|0
1644529510000|2022-02-10 21:45:10|513.39|511.19|514.06|511.86|514.06|511.86|513.39|511.19|0
1644529520000|2022-02-10 21:45:20|513.95|511.75|513.95|511.75|513.95|511.75|513.73|511.53|0
1644529530000|2022-02-10 21:45:30|513.84|511.64|513.95|511.75|513.95|511.75|513.84|511.64|0
1644529540000|2022-02-10 21:45:40|514.18|511.98|513.73|511.53|514.18|511.98|513.73|511.53|0
1644529550000|2022-02-10 21:45:50|513.95|511.75|514.18|511.98|514.18|511.98|513.95|511.75|0
1644529560000|2022-02-10 21:46:00|514.28|512.08|513.5|511.3|514.51|512.31|513.5|511.3|0
1644529570000|2022-02-10 21:46:10|513.28|511.08|512.61|510.41|513.28|511.08|512.61|510.41|0
1644529580000|2022-02-10 21:46:20|512.39|510.19|511.94|509.74|512.61|510.41|511.94|509.74|0
1644529590000|2022-02-10 21:46:30|511.72|509.52|511.72|509.52|511.72|509.52|511.49|509.29|0
1644529600000|2022-02-10 21:46:40|511.6|509.4|511.6|509.4|511.71|509.51|511.6|509.4|0
1644529610000|2022-02-10 21:46:50|511.27|509.07|511.27|509.07|511.27|509.07|511.27|509.07|0
1644529620000|2022-02-10 21:47:00|511.71|509.51|511.71|509.51|512.16|509.96|511.71|509.51|0
1644529640000|2022-02-10 21:47:20|511.49|509.29|511.37|509.17|511.49|509.29|511.27|509.07|0
1644529650000|2022-02-10 21:47:30|511.27|509.07|511.37|509.17|511.6|509.4|511.27|509.07|0
1644529660000|2022-02-10 21:47:40|511.27|509.07|511.37|509.17|511.37|509.17|511.27|509.07|0
1644529670000|2022-02-10 21:47:50|511.49|509.29|511.71|509.51|511.71|509.51|511.49|509.29|0
1644529680000|2022-02-10 21:48:00|511.15|508.95|511.49|509.29|511.71|509.51|511.15|508.95|0
1644529690000|2022-02-10 21:48:10|511.27|509.07|512.04|509.84|512.04|509.84|511.27|509.07|0
1644529700000|2022-02-10 21:48:20|512.16|509.96|512.49|510.29|512.49|510.29|512.16|509.96|0
1644529710000|2022-02-10 21:48:30|513.06|510.86|512.94|510.74|513.06|510.86|512.61|510.41|0
1644529720000|2022-02-10 21:48:40|513.06|510.86|513.16|510.96|513.16|510.96|513.06|510.86|0
1644529730000|2022-02-10 21:48:50|513.06|510.86|513.05|510.85|513.06|510.86|513.05|510.85|0
1644529740000|2022-02-10 21:49:00|513.5|511.3|513.5|511.3|513.95|511.75|513.28|511.08|0
1644529750000|2022-02-10 21:49:10|513.28|511.08|513.95|511.75|513.95|511.75|513.28|511.08|0
1644529760000|2022-02-10 21:49:20|513.73|511.53|513.95|511.75|513.95|511.75|513.73|511.53|0
1644529770000|2022-02-10 21:49:30|513.5|511.3|514.28|512.08|514.28|512.08|513.5|511.3|0
1644529780000|2022-02-10 21:49:40|514.4|512.2|514.62|512.42|514.62|512.42|514.4|512.2|0
1644529790000|2022-02-10 21:49:50|514.73|512.53|514.62|512.42|514.84|512.64|514.62|512.42|0
1644529800000|2022-02-10 21:50:00|514.73|512.53|513.95|511.75|514.84|512.64|513.95|511.75|0
1644529810000|2022-02-10 21:50:10|514.17|511.97|514.06|511.86|514.17|511.97|514.06|511.86|0
1644529820000|2022-02-10 21:50:20|514.17|511.97|514.62|512.42|514.62|512.42|514.06|511.86|0
1644529830000|2022-02-10 21:50:30|514.5|512.3|514.4|512.2|514.5|512.3|514.4|512.2|0
1644529840000|2022-02-10 21:50:40|514.06|511.86|513.95|511.75|514.06|511.86|513.72|511.52|0
1644529850000|2022-02-10 21:50:50|513.72|511.52|513.95|511.75|513.95|511.75|513.72|511.52|0
1644529860000|2022-02-10 21:51:00|514.17|511.97|513.95|511.75|514.17|511.97|513.95|511.75|0
1644529870000|2022-02-10 21:51:10|514.17|511.97|514.84|512.64|514.84|512.64|514.17|511.97|0
1644529880000|2022-02-10 21:51:20|515.07|512.87|515.07|512.87|515.07|512.87|515.07|512.87|0
1644529890000|2022-02-10 21:51:30|515.62|513.42|515.07|512.87|515.62|513.42|515.07|512.87|0
1644529900000|2022-02-10 21:51:40|514.84|512.64|514.73|512.53|514.84|512.64|514.73|512.53|0
1644529910000|2022-02-10 21:51:50|514.84|512.64|514.95|512.75|514.95|512.75|514.84|512.64|0
1644529920000|2022-02-10 21:52:00|514.84|512.64|514.95|512.75|515.07|512.87|514.84|512.64|0
1644529930000|2022-02-10 21:52:10|515.07|512.87|515.17|512.97|515.17|512.97|515.07|512.87|0
1644529940000|2022-02-10 21:52:20|515.07|512.87|515.07|512.87|515.07|512.87|515.07|512.87|0
1644529950000|2022-02-10 21:52:30|515.29|513.09|515.29|513.09|515.29|513.09|515.29|513.09|0
1644529980000|2022-02-10 21:53:00|515.51|513.31|515.74|513.54|515.74|513.54|515.51|513.31|0
1644529990000|2022-02-10 21:53:10|515.62|513.42|515.74|513.54|515.74|513.54|515.62|513.42|0
1644530000000|2022-02-10 21:53:20|515.07|512.87|514.84|512.64|515.07|512.87|514.84|512.64|0
1644530010000|2022-02-10 21:53:30|514.62|512.42|514.84|512.64|514.84|512.64|514.62|512.42|0
1644530020000|2022-02-10 21:53:40|514.62|512.42|514.62|512.42|514.62|512.42|514.62|512.42|0
1644530040000|2022-02-10 21:54:00|514.5|512.3|514.62|512.42|514.62|512.42|514.39|512.19|0
1644530050000|2022-02-10 21:54:10|514.39|512.19|514.39|512.19|514.39|512.19|514.39|512.19|0
1644530060000|2022-02-10 21:54:20|514.17|511.97|513.95|511.75|514.17|511.97|513.95|511.75|0
1644530070000|2022-02-10 21:54:30|514.39|512.19|515.29|513.09|515.29|513.09|514.39|512.19|0
1644530080000|2022-02-10 21:54:40|515.4|513.2|515.96|513.76|515.96|513.76|515.4|513.2|0
1644530090000|2022-02-10 21:54:50|516.18|513.98|516.41|514.21|516.41|514.21|516.18|513.98|0
1644530100000|2022-02-10 21:55:00|516.18|513.98|515.96|513.76|516.41|514.21|515.96|513.76|0
1644530120000|2022-02-10 21:55:20|516.41|514.21|516.86|514.66|516.86|514.66|516.41|514.21|0
1644530130000|2022-02-10 21:55:30|516.63|514.43|516.74|514.54|516.74|514.54|516.63|514.43|0
1644530140000|2022-02-10 21:55:40|516.63|514.43|516.52|514.32|516.63|514.43|516.52|514.32|0
1644530150000|2022-02-10 21:55:50|516.86|514.66|516.86|514.66|516.96|514.76|516.74|514.54|0
1644530160000|2022-02-10 21:56:00|516.96|514.76|517.3|515.1|517.3|515.1|516.96|514.76|0
1644530170000|2022-02-10 21:56:10|517.41|515.21|517.41|515.21|517.53|515.33|517.41|515.21|0
1644530180000|2022-02-10 21:56:20|517.3|515.1|516.86|514.66|517.3|515.1|516.86|514.66|0
1644530190000|2022-02-10 21:56:30|516.96|514.76|516.63|514.43|516.96|514.76|516.63|514.43|0
1644530200000|2022-02-10 21:56:40|516.41|514.21|517.08|514.88|517.3|515.1|516.41|514.21|0
1644530220000|2022-02-10 21:57:00|517.3|515.1|517.3|515.1|517.3|515.1|517.3|515.1|0
1644530230000|2022-02-10 21:57:10|517.53|515.33|517.53|515.33|517.53|515.33|517.53|515.33|0
1644530240000|2022-02-10 21:57:20|517.3|515.1|517.08|514.88|517.3|515.1|517.08|514.88|0
1644530260000|2022-02-10 21:57:40|516.85|514.65|517.08|514.88|517.08|514.88|516.85|514.65|0
1644530270000|2022-02-10 21:57:50|516.85|514.65|516.85|514.65|516.85|514.65|516.85|514.65|0
1644530280000|2022-02-10 21:58:00|517.08|514.88|516.85|514.65|517.08|514.88|516.85|514.65|0
1644530290000|2022-02-10 21:58:10|517.08|514.88|517.08|514.88|517.08|514.88|516.96|514.76|0
1644530300000|2022-02-10 21:58:20|516.96|514.76|517.08|514.88|517.19|514.99|516.96|514.76|0
1644530310000|2022-02-10 21:58:30|517.19|514.99|517.08|514.88|517.3|515.1|517.08|514.88|0
1644530320000|2022-02-10 21:58:40|517.3|515.1|517.75|515.55|517.75|515.55|517.3|515.1|0
1644530340000|2022-02-10 21:59:00|517.53|515.33|517.53|515.33|517.53|515.33|517.53|515.33|0
1644530350000|2022-02-10 21:59:10|517.63|515.43|518.2|516|518.2|516|517.63|515.43|0
1644530370000|2022-02-10 21:59:30|517.97|515.77|517.97|515.77|517.97|515.77|517.97|515.77|0
1644530380000|2022-02-10 21:59:40|517.86|515.66|517.75|515.55|517.86|515.66|517.75|515.55|0
1644530390000|2022-02-10 21:59:50|517.63|515.43|517.86|515.66|517.86|515.66|517.63|515.43|0
1644530400000|2022-02-10 22:00:00|517.81|515.61|516.57|514.37|517.81|515.61|516.57|514.37|0
1644530420000|2022-02-10 22:00:20|517.58|515.38|517.58|515.38|517.58|515.38|517.58|515.38|0
1644530430000|2022-02-10 22:00:30|517.55|515.35|517.55|515.35|517.55|515.35|517.55|515.35|0
1644530520000|2022-02-10 22:02:00|517.52|515.32|517.95|515.75|517.95|515.75|517.52|515.32|0
1644530530000|2022-02-10 22:02:10|517.51|515.31|517.51|515.31|517.51|515.31|517.51|515.31|0
1644530650000|2022-02-10 22:04:10|517.94|515.74|517.94|515.74|517.94|515.74|517.94|515.74|0
1644530670000|2022-02-10 22:04:30|517.51|515.31|517.51|515.31|517.51|515.31|517.51|515.31|0
1644530700000|2022-02-10 22:05:00|517.58|515.38|517.58|515.38|517.58|515.38|517.58|515.38|0
1644530710000|2022-02-10 22:05:10|517.51|515.31|517.51|515.31|517.51|515.31|517.51|515.31|0
1644530720000|2022-02-10 22:05:20|517.48|515.28|517.48|515.28|517.48|515.28|517.48|515.28|0
1644530780000|2022-02-10 22:06:20|517.45|515.25|517.48|515.28|517.48|515.28|517.45|515.25|0
1644530790000|2022-02-10 22:06:30|517.57|515.37|517.57|515.37|517.57|515.37|517.57|515.37|0
1644530810000|2022-02-10 22:06:50|517.55|515.35|517.55|515.35|517.55|515.35|517.55|515.35|0
1644530820000|2022-02-10 22:07:00|517.48|515.28|517.45|515.25|517.48|515.28|517.45|515.25|0
1644530830000|2022-02-10 22:07:10|517.48|515.28|517.48|515.28|517.48|515.28|517.48|515.28|0
1644530840000|2022-02-10 22:07:20|517.39|515.19|517.39|515.19|517.39|515.19|517.39|515.19|0
1644530880000|2022-02-10 22:08:00|517.38|515.18|517.38|515.18|517.38|515.18|517.38|515.18|0
1644530920000|2022-02-10 22:08:40|517.45|515.25|517.45|515.25|517.45|515.25|517.45|515.25|0
1644530980000|2022-02-10 22:09:40|517.55|515.35|517.55|515.35|517.55|515.35|517.55|515.35|0
1644530990000|2022-02-10 22:09:50|517.45|515.25|517.45|515.25|517.45|515.25|517.45|515.25|0
1644531060000|2022-02-10 22:11:00|517.35|515.15|517.35|515.15|517.35|515.15|517.35|515.15|0
1644531100000|2022-02-10 22:11:40|517.21|515.01|517.21|515.01|517.21|515.01|517.21|515.01|0
1644531190000|2022-02-10 22:13:10|517.28|515.08|517.28|515.08|517.28|515.08|517.28|515.08|0
1644531300000|2022-02-10 22:15:00|517.31|515.11|517.31|515.11|517.31|515.11|517.31|515.11|0
1644531310000|2022-02-10 22:15:10|517.28|515.08|517.28|515.08|517.28|515.08|517.28|515.08|0
1644531390000|2022-02-10 22:16:30|517.38|515.18|517.38|515.18|517.38|515.18|517.38|515.18|0
1644531470000|2022-02-10 22:17:50|517.31|515.11|517.31|515.11|517.31|515.11|517.31|515.11|0
1644531480000|2022-02-10 22:18:00|517.14|514.94|517.14|514.94|517.14|514.94|517.14|514.94|0
1644531490000|2022-02-10 22:18:10|517.11|514.91|517.11|514.91|517.11|514.91|517.11|514.91|0
1644531510000|2022-02-10 22:18:30|517.08|514.88|516.81|514.61|517.08|514.88|516.81|514.61|0
1644531520000|2022-02-10 22:18:40|516.79|514.59|516.85|514.65|516.85|514.65|516.79|514.59|0
1644531540000|2022-02-10 22:19:00|516.78|514.58|516.78|514.58|516.78|514.58|516.78|514.58|0
1644531550000|2022-02-10 22:19:10|516.85|514.65|516.85|514.65|516.85|514.65|516.85|514.65|0
1644531560000|2022-02-10 22:19:20|516.91|514.71|516.91|514.71|516.91|514.71|516.91|514.71|0
1644531570000|2022-02-10 22:19:30|516.98|514.78|516.91|514.71|516.98|514.78|516.91|514.71|0
1644531590000|2022-02-10 22:19:50|516.81|514.61|516.81|514.61|516.81|514.61|516.81|514.61|0
1644531640000|2022-02-10 22:20:40|516.98|514.78|516.94|514.74|516.98|514.78|516.94|514.74|0
1644531650000|2022-02-10 22:20:50|516.98|514.78|516.98|514.78|516.98|514.78|516.98|514.78|0
1644531750000|2022-02-10 22:22:30|516.75|514.55|516.75|514.55|516.75|514.55|516.75|514.55|0
1644531770000|2022-02-10 22:22:50|516.72|514.52|516.72|514.52|516.72|514.52|516.72|514.52|0
1644531820000|2022-02-10 22:23:40|516.81|514.61|516.81|514.61|516.81|514.61|516.81|514.61|0
1644531850000|2022-02-10 22:24:10|516.84|514.64|516.84|514.64|516.84|514.64|516.84|514.64|0
1644531860000|2022-02-10 22:24:20|516.78|514.58|516.78|514.58|516.78|514.58|516.78|514.58|0
1644531940000|2022-02-10 22:25:40|516.84|514.64|516.84|514.64|516.84|514.64|516.84|514.64|0
1644531980000|2022-02-10 22:26:20|516.62|514.42|516.62|514.42|516.62|514.42|516.62|514.42|0
1644532040000|2022-02-10 22:27:20|516.81|514.61|516.81|514.61|516.81|514.61|516.81|514.61|0
1644532050000|2022-02-10 22:27:30|516.84|514.64|516.84|514.64|516.84|514.64|516.84|514.64|0
1644532150000|2022-02-10 22:29:10|516.78|514.58|516.78|514.58|516.78|514.58|516.78|514.58|0
1644532160000|2022-02-10 22:29:20|516.74|514.54|516.74|514.54|516.74|514.54|516.74|514.54|0
1644532190000|2022-02-10 22:29:50|516.78|514.58|516.78|514.58|516.78|514.58|516.78|514.58|0
1644532250000|2022-02-10 22:30:50|516.74|514.54|516.74|514.54|516.74|514.54|516.74|514.54|0
1644532260000|2022-02-10 22:31:00|516.78|514.58|516.78|514.58|516.78|514.58|516.78|514.58|0
1644532270000|2022-02-10 22:31:10|516.68|514.48|516.68|514.48|516.68|514.48|516.68|514.48|0
1644532340000|2022-02-10 22:32:20|516.87|514.67|516.87|514.67|516.87|514.67|516.87|514.67|0
1644532350000|2022-02-10 22:32:30|516.15|513.95|516.15|513.95|516.15|513.95|516.15|513.95|0
1644532360000|2022-02-10 22:32:40|516.44|514.24|516.54|514.34|516.54|514.34|516.44|514.24|0
1644532380000|2022-02-10 22:33:00|516.51|514.31|516.51|514.31|516.51|514.31|516.51|514.31|0
1644532410000|2022-02-10 22:33:30|516.54|514.34|516.54|514.34|516.54|514.34|516.54|514.34|0
1644532420000|2022-02-10 22:33:40|516.58|514.38|516.58|514.38|516.58|514.38|516.58|514.38|0
1644532430000|2022-02-10 22:33:50|516.64|514.44|516.64|514.44|516.64|514.44|516.64|514.44|0
1644532440000|2022-02-10 22:34:00|516.61|514.41|516.61|514.41|516.61|514.41|516.61|514.41|0
1644532480000|2022-02-10 22:34:40|516.64|514.44|516.64|514.44|516.64|514.44|516.64|514.44|0
1644532500000|2022-02-10 22:35:00|516.67|514.47|516.67|514.47|516.67|514.47|516.67|514.47|0
1644532600000|2022-02-10 22:36:40|516.87|514.67|516.93|514.73|516.93|514.73|516.87|514.67|0
1644532650000|2022-02-10 22:37:30|517.13|514.93|517.13|514.93|517.13|514.93|517.13|514.93|0
1644532660000|2022-02-10 22:37:40|517.17|514.97|517.17|514.97|517.17|514.97|517.17|514.97|0
1644532670000|2022-02-10 22:37:50|517.33|515.13|517.33|515.13|517.33|515.13|517.33|515.13|0
1644532690000|2022-02-10 22:38:10|517.15|514.95|517.15|514.95|517.15|514.95|517.15|514.95|0
1644532710000|2022-02-10 22:38:30|517.11|514.91|517.11|514.91|517.11|514.91|517.11|514.91|0
1644532750000|2022-02-10 22:39:10|517.21|515.01|517.24|515.04|517.24|515.04|517.21|515.01|0
1644532770000|2022-02-10 22:39:30|517.15|514.95|517.15|514.95|517.15|514.95|517.15|514.95|0
1644532780000|2022-02-10 22:39:40|517.11|514.91|517.11|514.91|517.11|514.91|517.11|514.91|0
1644532790000|2022-02-10 22:39:50|517.15|514.95|517.11|514.91|517.15|514.95|517.11|514.91|0
1644532800000|2022-02-10 22:40:00|517.24|515.04|517.05|514.85|517.24|515.04|517.01|514.81|0
1644532820000|2022-02-10 22:40:20|516.89|514.69|517.05|514.85|517.05|514.85|516.89|514.69|0
1644532830000|2022-02-10 22:40:30|517.21|515.01|517.21|515.01|517.21|515.01|517.21|515.01|0
1644532880000|2022-02-10 22:41:20|517.18|514.98|517.18|514.98|517.18|514.98|517.18|514.98|0
1644532890000|2022-02-10 22:41:30|517.21|515.01|517.21|515.01|517.21|515.01|517.21|515.01|0
1644532910000|2022-02-10 22:41:50|517.18|514.98|517.14|514.94|517.18|514.98|517.14|514.94|0
1644532930000|2022-02-10 22:42:10|517.18|514.98|517.21|515.01|517.21|515.01|517.14|514.94|0
1644532940000|2022-02-10 22:42:20|517.24|515.04|516.98|514.78|517.24|515.04|516.95|514.75|0
1644532970000|2022-02-10 22:42:50|516.95|514.75|516.95|514.75|516.95|514.75|516.95|514.75|0
1644533040000|2022-02-10 22:44:00|516.98|514.78|516.98|514.78|516.98|514.78|516.98|514.78|0
1644533100000|2022-02-10 22:45:00|516.94|514.74|516.94|514.74|516.94|514.74|516.94|514.74|0
1644533220000|2022-02-10 22:47:00|516.65|514.45|516.65|514.45|516.65|514.45|516.65|514.45|0
1644533330000|2022-02-10 22:48:50|517|514.8|517|514.8|517|514.8|517|514.8|0
1644533400000|2022-02-10 22:50:00|517.04|514.84|517.04|514.84|517.04|514.84|517.04|514.84|0
1644533510000|2022-02-10 22:51:50|517.07|514.87|517.07|514.87|517.07|514.87|517.07|514.87|0
1644533520000|2022-02-10 22:52:00|517.1|514.9|517.07|514.87|517.1|514.9|517.07|514.87|0
1644533550000|2022-02-10 22:52:30|517.1|514.9|517.1|514.9|517.1|514.9|517.1|514.9|0
1644533560000|2022-02-10 22:52:40|517.14|514.94|517.14|514.94|517.14|514.94|517.14|514.94|0
1644533630000|2022-02-10 22:53:50|517.17|514.97|517.17|514.97|517.17|514.97|517.17|514.97|0
1644533650000|2022-02-10 22:54:10|517.23|515.03|517.2|515|517.23|515.03|517.2|515|0
1644533660000|2022-02-10 22:54:20|517.17|514.97|517.17|514.97|517.17|514.97|517.17|514.97|0
1644533680000|2022-02-10 22:54:40|517.1|514.9|517.17|514.97|517.17|514.97|517.1|514.9|0
1644533690000|2022-02-10 22:54:50|517.04|514.84|517.04|514.84|517.04|514.84|517.04|514.84|0
1644533700000|2022-02-10 22:55:00|517.07|514.87|517.07|514.87|517.07|514.87|517.07|514.87|0
1644533730000|2022-02-10 22:55:30|517.1|514.9|517.1|514.9|517.1|514.9|517.1|514.9|0
1644533770000|2022-02-10 22:56:10|517.07|514.87|517.07|514.87|517.07|514.87|517.07|514.87|0
1644533830000|2022-02-10 22:57:10|517.1|514.9|517.1|514.9|517.1|514.9|517.1|514.9|0
1644533840000|2022-02-10 22:57:20|517|514.8|517|514.8|517|514.8|517|514.8|0
1644533850000|2022-02-10 22:57:30|516.97|514.77|516.97|514.77|516.97|514.77|516.97|514.77|0
1644533870000|2022-02-10 22:57:50|517|514.8|516.87|514.67|517|514.8|516.87|514.67|0
1644533890000|2022-02-10 22:58:10|517.17|514.97|517.17|514.97|517.17|514.97|517.17|514.97|0
1644533920000|2022-02-10 22:58:40|517.43|515.23|517.43|515.23|517.43|515.23|517.43|515.23|0
1644533960000|2022-02-10 22:59:20|517.45|515.25|517.39|515.19|517.45|515.25|517.39|515.19|0
1644533970000|2022-02-10 22:59:30|517.19|514.99|517.23|515.03|517.23|515.03|517.19|514.99|0
1644533980000|2022-02-10 22:59:40|516.57|514.37|516.57|514.37|516.57|514.37|516.57|514.37|0
1644533990000|2022-02-10 22:59:50|516.51|514.31|516.51|514.31|516.51|514.31|516.51|514.31|0
1644534000000|2022-02-10 23:00:00|518.04|515.84|518.04|515.84|518.04|515.84|517.81|515.61|0
1644534010000|2022-02-10 23:00:10|517.81|515.61|518.71|516.51|518.83|516.63|517.81|515.61|0
1644534020000|2022-02-10 23:00:20|518.26|516.06|517.93|515.73|518.26|516.06|517.7|515.5|0
1644534030000|2022-02-10 23:00:30|517.7|515.5|516.47|514.27|517.7|515.5|516.47|514.27|0
1644534040000|2022-02-10 23:00:40|516.24|514.04|516.91|514.71|516.91|514.71|516.24|514.04|0
1644534050000|2022-02-10 23:00:50|516.69|514.49|516.47|514.27|516.69|514.49|516.47|514.27|0
1644534060000|2022-02-10 23:01:00|515.91|513.71|516.13|513.93|516.47|514.27|515.91|513.71|0
1644534070000|2022-02-10 23:01:10|515.24|513.04|515.69|513.49|515.91|513.71|515.24|513.04|0
1644534080000|2022-02-10 23:01:20|515.24|513.04|515.01|512.81|515.24|513.04|514.9|512.7|0
1644534090000|2022-02-10 23:01:30|514.67|512.47|515.01|512.81|515.12|512.92|514.45|512.25|0
1644534100000|2022-02-10 23:01:40|515.24|513.04|515.12|512.92|515.24|513.04|515.01|512.81|0
1644534110000|2022-02-10 23:01:50|514.57|512.37|513.45|511.25|514.57|512.37|513.45|511.25|0
1644534120000|2022-02-10 23:02:00|513.67|511.47|514.34|512.14|514.34|512.14|513.67|511.47|0
1644534130000|2022-02-10 23:02:10|514.57|512.37|514.67|512.47|515.01|512.81|514.57|512.37|0
1644534140000|2022-02-10 23:02:20|515.01|512.81|515.34|513.14|515.69|513.49|515.01|512.81|0
1644534150000|2022-02-10 23:02:30|515.69|513.49|515.57|513.37|515.91|513.71|515.24|513.04|0
1644534160000|2022-02-10 23:02:40|515.46|513.26|515.57|513.37|515.69|513.49|515.46|513.26|0
1644534170000|2022-02-10 23:02:50|515.91|513.71|516.13|513.93|516.13|513.93|515.91|513.71|0
1644534180000|2022-02-10 23:03:00|516.36|514.16|516.81|514.61|516.81|514.61|516.36|514.16|0
1644534190000|2022-02-10 23:03:10|517.48|515.28|516.69|514.49|517.48|515.28|516.69|514.49|0
1644534200000|2022-02-10 23:03:20|517.03|514.83|516.58|514.38|517.03|514.83|516.58|514.38|0
1644534210000|2022-02-10 23:03:30|516.91|514.71|516.81|514.61|517.03|514.83|516.81|514.61|0
1644534220000|2022-02-10 23:03:40|516.8|514.6|515.91|513.71|516.8|514.6|515.91|513.71|0
1644534230000|2022-02-10 23:03:50|516.24|514.04|516.46|514.26|516.46|514.26|516.24|514.04|0
1644534240000|2022-02-10 23:04:00|516.36|514.16|516.46|514.26|516.46|514.26|516.36|514.16|0
1644534250000|2022-02-10 23:04:10|516.58|514.38|516.58|514.38|516.69|514.49|516.46|514.26|0
1644534260000|2022-02-10 23:04:20|516.13|513.93|515.91|513.71|516.13|513.93|515.91|513.71|0
1644534270000|2022-02-10 23:04:30|516.13|513.93|516.13|513.93|516.13|513.93|516.13|513.93|0
1644534280000|2022-02-10 23:04:40|516.02|513.82|516.24|514.04|516.36|514.16|516.02|513.82|0
1644534290000|2022-02-10 23:04:50|515.91|513.71|515.91|513.71|515.91|513.71|515.91|513.71|0
1644534300000|2022-02-10 23:05:00|516.13|513.93|515.79|513.59|516.13|513.93|515.79|513.59|0
1644534310000|2022-02-10 23:05:10|515.91|513.71|515.91|513.71|516.46|514.26|515.91|513.71|0
1644534320000|2022-02-10 23:05:20|516.24|514.04|515.91|513.71|516.24|514.04|515.91|513.71|0
1644534330000|2022-02-10 23:05:30|515.79|513.59|515.68|513.48|515.79|513.59|515.68|513.48|0
1644534340000|2022-02-10 23:05:40|515.79|513.59|515.23|513.03|515.79|513.59|515.23|513.03|0
1644534350000|2022-02-10 23:05:50|515.12|512.92|515.68|513.48|515.91|513.71|515.12|512.92|0
1644534360000|2022-02-10 23:06:00|515.91|513.71|515.91|513.71|515.91|513.71|515.91|513.71|0
1644534370000|2022-02-10 23:06:10|515.79|513.59|516.24|514.04|516.24|514.04|515.79|513.59|0
1644534380000|2022-02-10 23:06:20|516.58|514.38|516.58|514.38|516.58|514.38|516.58|514.38|0
1644534390000|2022-02-10 23:06:30|516.8|514.6|517.03|514.83|517.03|514.83|516.8|514.6|0
1644534400000|2022-02-10 23:06:40|517.92|515.72|517.92|515.72|517.92|515.72|517.48|515.28|0
1644534410000|2022-02-10 23:06:50|518.26|516.06|518.03|515.83|518.26|516.06|517.92|515.72|0
1644534420000|2022-02-10 23:07:00|517.92|515.72|517.81|515.61|517.92|515.72|517.7|515.5|0
1644534430000|2022-02-10 23:07:10|517.7|515.5|517.92|515.72|517.92|515.72|517.58|515.38|0
1644534440000|2022-02-10 23:07:20|517.7|515.5|517.7|515.5|517.7|515.5|517.47|515.27|0
1644534450000|2022-02-10 23:07:30|517.58|515.38|517.7|515.5|517.92|515.72|517.58|515.38|0
1644534460000|2022-02-10 23:07:40|517.25|515.05|517.25|515.05|517.25|515.05|517.25|515.05|0
1644534470000|2022-02-10 23:07:50|517.47|515.27|517.47|515.27|517.47|515.27|517.25|515.05|0
1644534480000|2022-02-10 23:08:00|517.58|515.38|517.58|515.38|517.58|515.38|517.58|515.38|0
1644534490000|2022-02-10 23:08:10|517.47|515.27|517.47|515.27|517.47|515.27|517.47|515.27|0
1644534510000|2022-02-10 23:08:30|517.58|515.38|517.92|515.72|517.92|515.72|517.58|515.38|0
1644534520000|2022-02-10 23:08:40|518.03|515.83|517.47|515.27|518.03|515.83|517.47|515.27|0
1644534530000|2022-02-10 23:08:50|517.36|515.16|517.03|514.83|517.36|515.16|517.03|514.83|0
1644534540000|2022-02-10 23:09:00|515.9|513.7|516.13|513.93|516.13|513.93|515.9|513.7|0
1644534550000|2022-02-10 23:09:10|515.9|513.7|515.79|513.59|515.9|513.7|515.79|513.59|0
1644534560000|2022-02-10 23:09:20|515.9|513.7|515.12|512.92|515.9|513.7|515.12|512.92|0
1644534570000|2022-02-10 23:09:30|515.23|513.03|515.12|512.92|515.23|513.03|514.78|512.58|0
1644534580000|2022-02-10 23:09:40|515.01|512.81|515.68|513.48|515.68|513.48|515.01|512.81|0
1644534590000|2022-02-10 23:09:50|515.9|513.7|514.67|512.47|515.9|513.7|514.67|512.47|0
1644534600000|2022-02-10 23:10:00|514.56|512.36|515.23|513.03|515.34|513.14|514.56|512.36|0
1644534610000|2022-02-10 23:10:10|515.46|513.26|516.01|513.81|516.01|513.81|515.46|513.26|0
1644534620000|2022-02-10 23:10:20|516.24|514.04|516.13|513.93|516.35|514.15|516.13|513.93|0
1644534630000|2022-02-10 23:10:30|516.35|514.15|516.35|514.15|516.35|514.15|516.35|514.15|0
1644534640000|2022-02-10 23:10:40|516.13|513.93|516.23|514.03|516.23|514.03|516.13|513.93|0
1644534650000|2022-02-10 23:10:50|516.13|513.93|515.9|513.7|516.13|513.93|515.9|513.7|0
1644534660000|2022-02-10 23:11:00|516.35|514.15|516.23|514.03|516.35|514.15|516.23|514.03|0
1644534670000|2022-02-10 23:11:10|516.35|514.15|517.25|515.05|517.36|515.16|516.35|514.15|0
1644534680000|2022-02-10 23:11:20|517.47|515.27|517.7|515.5|517.7|515.5|517.25|515.05|0
1644534690000|2022-02-10 23:11:30|517.47|515.27|517.8|515.6|517.8|515.6|517.47|515.27|0
1644534700000|2022-02-10 23:11:40|517.25|515.05|517.25|515.05|517.47|515.27|517.25|515.05|0
1644534710000|2022-02-10 23:11:50|517.02|514.82|516.35|514.15|517.02|514.82|516.35|514.15|0
1644534720000|2022-02-10 23:12:00|516.57|514.37|516.23|514.03|516.57|514.37|516.13|513.93|0
1644534730000|2022-02-10 23:12:10|516.35|514.15|516.68|514.48|516.68|514.48|516.35|514.15|0
1644534740000|2022-02-10 23:12:20|517.02|514.82|516.91|514.71|517.02|514.82|516.91|514.71|0
1644534750000|2022-02-10 23:12:30|516.8|514.6|517.92|515.72|517.92|515.72|516.8|514.6|0
1644534760000|2022-02-10 23:12:40|517.7|515.5|517.7|515.5|517.92|515.72|517.7|515.5|0
1644534770000|2022-02-10 23:12:50|517.47|515.27|517.47|515.27|517.58|515.38|517.47|515.27|0
1644534780000|2022-02-10 23:13:00|517.69|515.49|517.92|515.72|517.92|515.72|517.69|515.49|0
1644534790000|2022-02-10 23:13:10|517.69|515.49|517.47|515.27|517.69|515.49|517.47|515.27|0
1644534800000|2022-02-10 23:13:20|517.69|515.49|517.47|515.27|517.69|515.49|517.47|515.27|0
1644534810000|2022-02-10 23:13:30|517.69|515.49|517.92|515.72|518.14|515.94|517.69|515.49|0
1644534820000|2022-02-10 23:13:40|518.14|515.94|517.69|515.49|518.14|515.94|517.69|515.49|0
1644534840000|2022-02-10 23:14:00|517.47|515.27|517.13|514.93|517.47|515.27|517.13|514.93|0
1644534850000|2022-02-10 23:14:10|517.02|514.82|517.02|514.82|517.47|515.27|517.02|514.82|0
1644534860000|2022-02-10 23:14:20|517.25|515.05|517.25|515.05|517.35|515.15|517.25|515.05|0
1644534870000|2022-02-10 23:14:30|517.02|514.82|517.58|515.38|517.58|515.38|517.02|514.82|0
1644534880000|2022-02-10 23:14:40|517.69|515.49|517.92|515.72|517.92|515.72|517.69|515.49|0
1644534890000|2022-02-10 23:14:50|517.8|515.6|517.92|515.72|518.03|515.83|517.8|515.6|0
1644534900000|2022-02-10 23:15:00|518.14|515.94|517.92|515.72|518.14|515.94|517.92|515.72|0
1644534910000|2022-02-10 23:15:10|517.8|515.6|517.47|515.27|517.8|515.6|517.47|515.27|0
1644534920000|2022-02-10 23:15:20|517.69|515.49|517.69|515.49|517.69|515.49|517.69|515.49|0
1644534930000|2022-02-10 23:15:30|517.58|515.38|517.69|515.49|517.69|515.49|517.58|515.38|0
1644534940000|2022-02-10 23:15:40|517.92|515.72|518.37|516.17|518.37|516.17|517.92|515.72|0
1644534950000|2022-02-10 23:15:50|518.14|515.94|518.59|516.39|518.59|516.39|518.14|515.94|0
1644534960000|2022-02-10 23:16:00|518.14|515.94|518.47|516.27|518.59|516.39|518.14|515.94|0
1644534970000|2022-02-10 23:16:10|518.25|516.05|518.14|515.94|518.37|516.17|518.14|515.94|0
1644534980000|2022-02-10 23:16:20|518.02|515.82|518.02|515.82|518.02|515.82|518.02|515.82|0
1644534990000|2022-02-10 23:16:30|518.14|515.94|518.25|516.05|518.37|516.17|518.14|515.94|0
1644535000000|2022-02-10 23:16:40|518.37|516.17|518.59|516.39|518.59|516.39|518.37|516.17|0
1644535010000|2022-02-10 23:16:50|518.14|515.94|518.36|516.16|518.36|516.16|518.14|515.94|0
1644535020000|2022-02-10 23:17:00|519.04|516.84|518.7|516.5|519.04|516.84|518.7|516.5|0
1644535030000|2022-02-10 23:17:10|518.81|516.61|518.36|516.16|518.81|516.61|518.36|516.16|0
1644535040000|2022-02-10 23:17:20|518.14|515.94|518.14|515.94|518.14|515.94|518.14|515.94|0
1644535050000|2022-02-10 23:17:30|517.92|515.72|518.25|516.05|518.25|516.05|517.92|515.72|0
1644535060000|2022-02-10 23:17:40|518.36|516.16|518.14|515.94|518.47|516.27|518.14|515.94|0
1644535070000|2022-02-10 23:17:50|517.8|515.6|517.69|515.49|517.8|515.6|517.47|515.27|0
1644535080000|2022-02-10 23:18:00|517.92|515.72|517.47|515.27|517.92|515.72|517.47|515.27|0
1644535090000|2022-02-10 23:18:10|517.69|515.49|517.92|515.72|517.92|515.72|517.69|515.49|0
1644535100000|2022-02-10 23:18:20|518.14|515.94|518.14|515.94|518.14|515.94|518.14|515.94|0
1644535110000|2022-02-10 23:18:30|518.36|516.16|518.81|516.61|518.81|516.61|518.36|516.16|0
1644535120000|2022-02-10 23:18:40|519.04|516.84|518.92|516.72|519.04|516.84|518.81|516.61|0
1644535130000|2022-02-10 23:18:50|518.81|516.61|518.7|516.5|518.81|516.61|518.7|516.5|0
1644535140000|2022-02-10 23:19:00|518.81|516.61|519.26|517.06|519.26|517.06|518.81|516.61|0
1644535150000|2022-02-10 23:19:10|519.04|516.84|519.14|516.94|519.14|516.94|519.04|516.84|0
1644535160000|2022-02-10 23:19:20|519.04|516.84|519.49|517.29|519.49|517.29|519.04|516.84|0
1644535170000|2022-02-10 23:19:30|519.26|517.06|519.26|517.06|519.26|517.06|519.26|517.06|0
1644535180000|2022-02-10 23:19:40|519.71|517.51|519.93|517.73|519.93|517.73|519.71|517.51|0
1644535190000|2022-02-10 23:19:50|520.04|517.84|520.16|517.96|520.61|518.41|520.04|517.84|0
1644535200000|2022-02-10 23:20:00|520.38|518.18|519.71|517.51|520.38|518.18|519.71|517.51|0
1644535210000|2022-02-10 23:20:10|519.82|517.62|519.04|516.84|519.82|517.62|519.04|516.84|0
1644535220000|2022-02-10 23:20:20|518.81|516.61|518.81|516.61|518.81|516.61|518.81|516.61|0
1644535230000|2022-02-10 23:20:30|518.92|516.72|518.81|516.61|518.92|516.72|518.81|516.61|0
1644535240000|2022-02-10 23:20:40|519.04|516.84|518.92|516.72|519.14|516.94|518.92|516.72|0
1644535250000|2022-02-10 23:20:50|519.04|516.84|519.26|517.06|519.48|517.28|519.04|516.84|0
1644535260000|2022-02-10 23:21:00|519.48|517.28|519.48|517.28|519.48|517.28|519.48|517.28|0
1644535270000|2022-02-10 23:21:10|519.26|517.06|519.37|517.17|519.71|517.51|519.26|517.06|0
1644535280000|2022-02-10 23:21:20|518.59|516.39|518.59|516.39|518.81|516.61|518.59|516.39|0
1644535290000|2022-02-10 23:21:30|518.36|516.16|518.36|516.16|518.36|516.16|518.36|516.16|0
1644535300000|2022-02-10 23:21:40|518.59|516.39|518.59|516.39|518.59|516.39|518.59|516.39|0
1644535310000|2022-02-10 23:21:50|518.92|516.72|518.92|516.72|519.03|516.83|518.81|516.61|0
1644535320000|2022-02-10 23:22:00|519.03|516.83|518.81|516.61|519.03|516.83|518.81|516.61|0
1644535330000|2022-02-10 23:22:10|518.59|516.39|518.69|516.49|518.81|516.61|518.59|516.39|0
1644535340000|2022-02-10 23:22:20|518.59|516.39|518.24|516.04|518.59|516.39|518.24|516.04|0
1644535350000|2022-02-10 23:22:30|518.36|516.16|518.14|515.94|518.47|516.27|518.14|515.94|0
1644535360000|2022-02-10 23:22:40|518.36|516.16|518.58|516.38|518.58|516.38|518.36|516.16|0
1644535370000|2022-02-10 23:22:50|518.47|516.27|518.58|516.38|518.58|516.38|518.36|516.16|0
1644535380000|2022-02-10 23:23:00|518.36|516.16|518.36|516.16|518.36|516.16|518.36|516.16|0
1644535390000|2022-02-10 23:23:10|518.14|515.94|518.14|515.94|518.14|515.94|518.02|515.82|0
1644535400000|2022-02-10 23:23:20|518.36|516.16|518.58|516.38|518.58|516.38|518.36|516.16|0
1644535420000|2022-02-10 23:23:40|518.69|516.49|518.81|516.61|518.81|516.61|518.58|516.38|0
1644535430000|2022-02-10 23:23:50|518.58|516.38|518.58|516.38|518.58|516.38|518.58|516.38|0
1644535440000|2022-02-10 23:24:00|518.81|516.61|519.03|516.83|519.03|516.83|518.81|516.61|0
1644535450000|2022-02-10 23:24:10|518.36|516.16|517.91|515.71|518.47|516.27|517.91|515.71|0
1644535460000|2022-02-10 23:24:20|518.02|515.82|518.02|515.82|518.13|515.93|518.02|515.82|0
1644535470000|2022-02-10 23:24:30|517.91|515.71|517.79|515.59|517.91|515.71|517.69|515.49|0
1644535480000|2022-02-10 23:24:40|517.91|515.71|518.13|515.93|518.13|515.93|517.91|515.71|0
1644535490000|2022-02-10 23:24:50|517.91|515.71|517.91|515.71|518.02|515.82|517.91|515.71|0
1644535500000|2022-02-10 23:25:00|517.69|515.49|517.91|515.71|517.91|515.71|517.46|515.26|0
1644535510000|2022-02-10 23:25:10|518.13|515.93|518.24|516.04|518.36|516.16|518.13|515.93|0
1644535520000|2022-02-10 23:25:20|518.02|515.82|518.24|516.04|518.24|516.04|518.02|515.82|0
1644535530000|2022-02-10 23:25:30|518.13|515.93|518.47|516.27|518.47|516.27|518.13|515.93|0
1644535540000|2022-02-10 23:25:40|518.36|516.16|517.69|515.49|518.36|516.16|517.69|515.49|0
1644535550000|2022-02-10 23:25:50|517.79|515.59|518.13|515.93|518.13|515.93|517.79|515.59|0
1644535560000|2022-02-10 23:26:00|517.79|515.59|517.69|515.49|517.79|515.59|517.69|515.49|0
1644535570000|2022-02-10 23:26:10|517.68|515.48|517.91|515.71|517.91|515.71|517.68|515.48|0
1644535580000|2022-02-10 23:26:20|517.79|515.59|517.46|515.26|517.79|515.59|517.46|515.26|0
1644535590000|2022-02-10 23:26:30|517.34|515.14|517.46|515.26|517.46|515.26|517.34|515.14|0
1644535600000|2022-02-10 23:26:40|517.57|515.37|517.12|514.92|517.57|515.37|517.12|514.92|0
1644535610000|2022-02-10 23:26:50|517.01|514.81|515.67|513.47|517.01|514.81|515.67|513.47|0
1644535620000|2022-02-10 23:27:00|516.12|513.92|516.11|513.91|516.45|514.25|516.11|513.91|0
1644535630000|2022-02-10 23:27:10|516|513.8|516.11|513.91|516.11|513.91|515.89|513.69|0
1644535640000|2022-02-10 23:27:20|516.22|514.02|516.11|513.91|516.22|514.02|515.67|513.47|0
1644535650000|2022-02-10 23:27:30|515.67|513.47|515.44|513.24|515.67|513.47|515.44|513.24|0
1644535660000|2022-02-10 23:27:40|515.67|513.47|515.67|513.47|515.67|513.47|515.67|513.47|0
1644535670000|2022-02-10 23:27:50|515.55|513.35|514.99|512.79|515.55|513.35|514.99|512.79|0
1644535680000|2022-02-10 23:28:00|514.88|512.68|515.1|512.9|515.1|512.9|514.88|512.68|0
1644535690000|2022-02-10 23:28:10|514.99|512.79|515.22|513.02|515.22|513.02|514.99|512.79|0
1644535700000|2022-02-10 23:28:20|514.99|512.79|515.1|512.9|515.1|512.9|514.99|512.79|0
1644535710000|2022-02-10 23:28:30|514.65|512.45|514.32|512.12|514.65|512.45|514.32|512.12|0
1644535720000|2022-02-10 23:28:40|514.43|512.23|513.65|511.45|514.43|512.23|513.65|511.45|0
1644535730000|2022-02-10 23:28:50|513.43|511.23|513.76|511.56|513.76|511.56|513.43|511.23|0
1644535740000|2022-02-10 23:29:00|513.87|511.67|514.21|512.01|514.21|512.01|513.76|511.56|0
1644535750000|2022-02-10 23:29:10|513.98|511.78|514.32|512.12|514.32|512.12|513.98|511.78|0
1644535760000|2022-02-10 23:29:20|514.1|511.9|513.76|511.56|514.1|511.9|513.76|511.56|0
1644535770000|2022-02-10 23:29:30|513.65|511.45|513.53|511.33|513.65|511.45|513.53|511.33|0
1644535780000|2022-02-10 23:29:40|513.87|511.67|513.87|511.67|513.87|511.67|513.87|511.67|0
1644535790000|2022-02-10 23:29:50|514.1|511.9|514.2|512|514.2|512|514.1|511.9|0
1644535800000|2022-02-10 23:30:00|513.65|511.45|513.98|511.78|513.98|511.78|513.53|511.33|0
1644535810000|2022-02-10 23:30:10|514.2|512|514.43|512.23|514.43|512.23|514.1|511.9|0
1644535820000|2022-02-10 23:30:20|514.54|512.34|514.32|512.12|514.54|512.34|514.32|512.12|0
1644535840000|2022-02-10 23:30:40|514.2|512|513.76|511.56|514.2|512|513.76|511.56|0
1644535850000|2022-02-10 23:30:50|513.87|511.67|513.87|511.67|513.87|511.67|513.87|511.67|0
1644535860000|2022-02-10 23:31:00|513.42|511.22|513.65|511.45|513.65|511.45|513.42|511.22|0
1644535870000|2022-02-10 23:31:10|513.2|511|513.65|511.45|513.65|511.45|513.2|511|0
1644535880000|2022-02-10 23:31:20|513.2|511|512.64|510.44|513.2|511|512.64|510.44|0
1644535890000|2022-02-10 23:31:30|512.41|510.21|512.41|510.21|512.53|510.33|512.31|510.11|0
1644535900000|2022-02-10 23:31:40|512.19|509.99|512.31|510.11|512.31|510.11|512.08|509.88|0
1644535910000|2022-02-10 23:31:50|512.19|509.99|512.75|510.55|512.75|510.55|511.86|509.66|0
1644535920000|2022-02-10 23:32:00|512.86|510.66|513.2|511|513.2|511|512.86|510.66|0
1644535930000|2022-02-10 23:32:10|513.31|511.11|513.31|511.11|513.42|511.22|513.2|511|0
1644535940000|2022-02-10 23:32:20|513.42|511.22|513.2|511|513.65|511.45|513.2|511|0
1644535950000|2022-02-10 23:32:30|513.08|510.88|512.3|510.1|513.08|510.88|512.3|510.1|0
1644535960000|2022-02-10 23:32:40|512.08|509.88|511.86|509.66|512.08|509.88|511.41|509.21|0
1644535970000|2022-02-10 23:32:50|511.74|509.54|511.86|509.66|511.86|509.66|511.74|509.54|0
1644535980000|2022-02-10 23:33:00|512.08|509.88|512.41|510.21|512.41|510.21|512.08|509.88|0
1644535990000|2022-02-10 23:33:10|512.3|510.1|512.53|510.33|512.53|510.33|512.3|510.1|0
1644536000000|2022-02-10 23:33:20|512.75|510.55|512.53|510.33|512.75|510.55|512.53|510.33|0
1644536010000|2022-02-10 23:33:30|511.86|509.66|511.19|508.99|511.86|509.66|511.19|508.99|0
1644536020000|2022-02-10 23:33:40|510.96|508.76|511.41|509.21|511.41|509.21|510.96|508.76|0
1644536030000|2022-02-10 23:33:50|510.52|508.32|510.96|508.76|510.96|508.76|510.52|508.32|0
1644536040000|2022-02-10 23:34:00|510.74|508.54|511.19|508.99|511.19|508.99|510.74|508.54|0
1644536050000|2022-02-10 23:34:10|511.41|509.21|512.08|509.88|512.08|509.88|511.41|509.21|0
1644536060000|2022-02-10 23:34:20|511.86|509.66|510.96|508.76|511.86|509.66|510.96|508.76|0
1644536070000|2022-02-10 23:34:30|511.07|508.87|511.41|509.21|511.41|509.21|511.07|508.87|0
1644536080000|2022-02-10 23:34:40|511.29|509.09|511.29|509.09|511.41|509.21|511.29|509.09|0
1644536090000|2022-02-10 23:34:50|511.41|509.21|511.41|509.21|511.41|509.21|511.41|509.21|0
1644536100000|2022-02-10 23:35:00|511.52|509.32|512.08|509.88|512.08|509.88|511.52|509.32|0
1644536110000|2022-02-10 23:35:10|512.19|509.99|512.08|509.88|512.19|509.99|512.08|509.88|0
1644536120000|2022-02-10 23:35:20|511.86|509.66|511.41|509.21|511.86|509.66|511.41|509.21|0
1644536130000|2022-02-10 23:35:30|511.18|508.98|510.4|508.2|511.29|509.09|510.4|508.2|0
1644536140000|2022-02-10 23:35:40|510.51|508.31|510.51|508.31|510.51|508.31|510.4|508.2|0
1644536150000|2022-02-10 23:35:50|510.62|508.42|510.51|508.31|510.74|508.54|510.51|508.31|0
1644536160000|2022-02-10 23:36:00|510.62|508.42|510.51|508.31|510.74|508.54|510.51|508.31|0
1644536170000|2022-02-10 23:36:10|510.62|508.42|510.51|508.31|510.74|508.54|510.51|508.31|0
1644536180000|2022-02-10 23:36:20|510.62|508.42|510.29|508.09|510.62|508.42|510.29|508.09|0
1644536190000|2022-02-10 23:36:30|510.51|508.31|510.74|508.54|510.74|508.54|510.51|508.31|0
1644536200000|2022-02-10 23:36:40|510.51|508.31|510.96|508.76|510.96|508.76|510.51|508.31|0
1644536210000|2022-02-10 23:36:50|510.51|508.31|510.74|508.54|510.74|508.54|510.51|508.31|0
1644536220000|2022-02-10 23:37:00|510.84|508.64|511.63|509.43|511.63|509.43|510.84|508.64|0
1644536230000|2022-02-10 23:37:10|511.41|509.21|511.41|509.21|511.51|509.31|511.41|509.21|0
1644536240000|2022-02-10 23:37:20|511.51|509.31|510.96|508.76|511.51|509.31|510.96|508.76|0
1644536250000|2022-02-10 23:37:30|510.62|508.42|510.07|507.87|510.62|508.42|510.07|507.87|0
1644536260000|2022-02-10 23:37:40|510.4|508.2|509.84|507.64|510.4|508.2|509.84|507.64|0
1644536270000|2022-02-10 23:37:50|509.4|507.2|509.84|507.64|509.84|507.64|509.4|507.2|0
1644536280000|2022-02-10 23:38:00|509.4|507.2|510.29|508.09|510.29|508.09|509.4|507.2|0
1644536290000|2022-02-10 23:38:10|510.17|507.97|511.18|508.98|511.29|509.09|510.17|507.97|0
1644536300000|2022-02-10 23:38:20|510.96|508.76|511.18|508.98|511.29|509.09|510.96|508.76|0
1644536310000|2022-02-10 23:38:30|511.41|509.21|512.41|510.21|512.41|510.21|511.41|509.21|0
1644536320000|2022-02-10 23:38:40|512.3|510.1|512.08|509.88|512.3|510.1|512.08|509.88|0
1644536330000|2022-02-10 23:38:50|512.3|510.1|511.85|509.65|512.3|510.1|511.85|509.65|0
1644536340000|2022-02-10 23:39:00|511.74|509.54|511.63|509.43|511.85|509.65|511.63|509.43|0
1644536350000|2022-02-10 23:39:10|511.85|509.65|512.3|510.1|512.3|510.1|511.85|509.65|0
1644536360000|2022-02-10 23:39:20|512.18|509.98|511.74|509.54|512.18|509.98|511.74|509.54|0
1644536370000|2022-02-10 23:39:30|511.63|509.43|511.63|509.43|511.85|509.65|511.63|509.43|0
1644536390000|2022-02-10 23:39:50|511.74|509.54|511.74|509.54|511.74|509.54|511.74|509.54|0
1644536400000|2022-02-10 23:40:00|511.4|509.2|511.18|508.98|511.74|509.54|511.18|508.98|0
1644536410000|2022-02-10 23:40:10|511.4|509.2|511.18|508.98|511.4|509.2|511.18|508.98|0
1644536420000|2022-02-10 23:40:20|511.4|509.2|510.96|508.76|511.4|509.2|510.96|508.76|0
1644536430000|2022-02-10 23:40:30|511.06|508.86|510.96|508.76|511.18|508.98|510.96|508.76|0
1644536440000|2022-02-10 23:40:40|511.06|508.86|510.51|508.31|511.06|508.86|510.51|508.31|0
1644536450000|2022-02-10 23:40:50|510.73|508.53|511.06|508.86|511.18|508.98|510.73|508.53|0
1644536460000|2022-02-10 23:41:00|511.18|508.98|511.18|508.98|511.29|509.09|511.18|508.98|0
1644536470000|2022-02-10 23:41:10|511.06|508.86|510.96|508.76|511.06|508.86|510.96|508.76|0
1644536480000|2022-02-10 23:41:20|511.18|508.98|510.51|508.31|511.18|508.98|510.51|508.31|0
1644536490000|2022-02-10 23:41:30|510.17|507.97|510.17|507.97|510.17|507.97|510.17|507.97|0
1644536500000|2022-02-10 23:41:40|510.06|507.86|510.06|507.86|510.29|508.09|510.06|507.86|0
1644536510000|2022-02-10 23:41:50|509.95|507.75|510.17|507.97|510.17|507.97|509.84|507.64|0
1644536520000|2022-02-10 23:42:00|510.06|507.86|509.95|507.75|510.06|507.86|509.84|507.64|0
1644536530000|2022-02-10 23:42:10|509.84|507.64|509.95|507.75|509.95|507.75|509.84|507.64|0
1644536540000|2022-02-10 23:42:20|509.84|507.64|509.72|507.52|510.06|507.86|509.72|507.52|0
1644536550000|2022-02-10 23:42:30|509.95|507.75|509.84|507.64|509.95|507.75|509.84|507.64|0
1644536560000|2022-02-10 23:42:40|510.06|507.86|509.84|507.64|510.06|507.86|509.62|507.42|0
1644536570000|2022-02-10 23:42:50|509.72|507.52|509.61|507.41|509.72|507.52|509.61|507.41|0
1644536580000|2022-02-10 23:43:00|509.72|507.52|509.5|507.3|509.72|507.52|509.5|507.3|0
1644536590000|2022-02-10 23:43:10|509.61|507.41|509.84|507.64|509.84|507.64|509.61|507.41|0
1644536600000|2022-02-10 23:43:20|509.72|507.52|509.61|507.41|509.72|507.52|509.61|507.41|0
1644536610000|2022-02-10 23:43:30|509.5|507.3|509.5|507.3|509.5|507.3|509.5|507.3|0
1644536620000|2022-02-10 23:43:40|509.39|507.19|509.39|507.19|509.5|507.3|509.39|507.19|0
1644536630000|2022-02-10 23:43:50|508.94|506.74|508.94|506.74|508.94|506.74|508.94|506.74|0
1644536640000|2022-02-10 23:44:00|509.61|507.41|510.28|508.08|510.51|508.31|509.61|507.41|0
1644536650000|2022-02-10 23:44:10|510.51|508.31|510.51|508.31|510.51|508.31|510.39|508.19|0
1644536660000|2022-02-10 23:44:20|510.28|508.08|510.28|508.08|510.39|508.19|510.06|507.86|0
1644536670000|2022-02-10 23:44:30|510.39|508.19|510.51|508.31|510.73|508.53|510.39|508.19|0
1644536680000|2022-02-10 23:44:40|510.73|508.53|511.06|508.86|511.06|508.86|510.73|508.53|0
1644536690000|2022-02-10 23:44:50|511.18|508.98|510.95|508.75|511.28|509.08|510.95|508.75|0
1644536700000|2022-02-10 23:45:00|510.51|508.31|510.95|508.75|510.95|508.75|510.51|508.31|0
1644536710000|2022-02-10 23:45:10|511.06|508.86|510.95|508.75|511.06|508.86|510.95|508.75|0
1644536720000|2022-02-10 23:45:20|510.61|508.41|510.73|508.53|510.73|508.53|510.61|508.41|0
1644536730000|2022-02-10 23:45:30|510.61|508.41|510.73|508.53|510.73|508.53|510.61|508.41|0
1644536740000|2022-02-10 23:45:40|510.95|508.75|511.18|508.98|511.18|508.98|510.95|508.75|0
1644536750000|2022-02-10 23:45:50|511.28|509.08|511.4|509.2|511.4|509.2|511.18|508.98|0
1644536760000|2022-02-10 23:46:00|511.51|509.31|511.95|509.75|511.95|509.75|511.51|509.31|0
1644536770000|2022-02-10 23:46:10|511.62|509.42|511.73|509.53|511.73|509.53|511.62|509.42|0
1644536780000|2022-02-10 23:46:20|511.62|509.42|511.73|509.53|511.73|509.53|511.62|509.42|0
1644536790000|2022-02-10 23:46:30|511.85|509.65|511.95|509.75|511.95|509.75|511.85|509.65|0
1644536800000|2022-02-10 23:46:40|511.85|509.65|512.07|509.87|512.07|509.87|511.85|509.65|0
1644536810000|2022-02-10 23:46:50|512.29|510.09|512.07|509.87|512.29|510.09|512.07|509.87|0
1644536820000|2022-02-10 23:47:00|511.85|509.65|512.07|509.87|512.07|509.87|511.85|509.65|0
1644536830000|2022-02-10 23:47:10|512.18|509.98|512.07|509.87|512.18|509.98|512.07|509.87|0
1644536840000|2022-02-10 23:47:20|512.18|509.98|511.62|509.42|512.18|509.98|511.62|509.42|0
1644536850000|2022-02-10 23:47:30|511.4|509.2|511.4|509.2|511.51|509.31|511.4|509.2|0
1644536860000|2022-02-10 23:47:40|511.51|509.31|511.18|508.98|511.51|509.31|511.06|508.86|0
1644536870000|2022-02-10 23:47:50|510.61|508.41|510.61|508.41|510.73|508.53|510.5|508.3|0
1644536880000|2022-02-10 23:48:00|510.5|508.3|510.28|508.08|510.5|508.3|510.28|508.08|0
1644536890000|2022-02-10 23:48:10|510.39|508.19|510.73|508.53|510.73|508.53|510.39|508.19|0
1644536900000|2022-02-10 23:48:20|510.95|508.75|511.17|508.97|511.28|509.08|510.95|508.75|0
1644536910000|2022-02-10 23:48:30|511.4|509.2|511.28|509.08|511.4|509.2|511.28|509.08|0
1644536920000|2022-02-10 23:48:40|511.4|509.2|511.95|509.75|511.95|509.75|511.4|509.2|0
1644536930000|2022-02-10 23:48:50|511.85|509.65|512.07|509.87|512.07|509.87|511.85|509.65|0
1644536940000|2022-02-10 23:49:00|511.95|509.75|511.73|509.53|511.95|509.75|511.73|509.53|0
1644536950000|2022-02-10 23:49:10|511.62|509.42|511.5|509.3|511.62|509.42|511.5|509.3|0
1644536960000|2022-02-10 23:49:20|511.4|509.2|511.4|509.2|511.5|509.3|511.4|509.2|0
1644536970000|2022-02-10 23:49:30|511.62|509.42|511.62|509.42|511.62|509.42|511.62|509.42|0
1644536980000|2022-02-10 23:49:40|511.84|509.64|512.18|509.98|512.18|509.98|511.84|509.64|0
1644536990000|2022-02-10 23:49:50|512.07|509.87|512.07|509.87|512.07|509.87|512.07|509.87|0
1644537000000|2022-02-10 23:50:00|511.95|509.75|511.95|509.75|511.95|509.75|511.95|509.75|0
1644537010000|2022-02-10 23:50:10|512.07|509.87|512.07|509.87|512.18|509.98|512.07|509.87|0
1644537020000|2022-02-10 23:50:20|512.17|509.97|512.29|510.09|512.29|510.09|512.07|509.87|0
1644537030000|2022-02-10 23:50:30|512.74|510.54|512.51|510.31|512.74|510.54|512.29|510.09|0
1644537050000|2022-02-10 23:50:50|512.74|510.54|512.51|510.31|512.74|510.54|512.51|510.31|0
1644537060000|2022-02-10 23:51:00|512.62|510.42|512.4|510.2|512.74|510.54|512.4|510.2|0
1644537070000|2022-02-10 23:51:10|512.29|510.09|512.29|510.09|512.29|510.09|512.29|510.09|0
1644537080000|2022-02-10 23:51:20|512.4|510.2|512.4|510.2|512.51|510.31|512.29|510.09|0
1644537090000|2022-02-10 23:51:30|512.29|510.09|512.51|510.31|512.51|510.31|512.29|510.09|0
1644537100000|2022-02-10 23:51:40|512.62|510.42|512.51|510.31|512.74|510.54|512.51|510.31|0
1644537110000|2022-02-10 23:51:50|512.4|510.2|512.4|510.2|512.4|510.2|512.29|510.09|0
1644537120000|2022-02-10 23:52:00|512.51|510.31|512.4|510.2|512.51|510.31|512.4|510.2|0
1644537130000|2022-02-10 23:52:10|512.51|510.31|512.62|510.42|512.62|510.42|512.51|510.31|0
1644537140000|2022-02-10 23:52:20|512.51|510.31|512.29|510.09|512.51|510.31|512.29|510.09|0
1644537150000|2022-02-10 23:52:30|512.51|510.31|512.29|510.09|512.51|510.31|512.29|510.09|0
1644537160000|2022-02-10 23:52:40|512.17|509.97|512.29|510.09|512.29|510.09|512.17|509.97|0
1644537180000|2022-02-10 23:53:00|512.51|510.31|512.51|510.31|512.51|510.31|512.4|510.2|0
1644537200000|2022-02-10 23:53:20|512.29|510.09|512.07|509.87|512.29|510.09|512.07|509.87|0
1644537210000|2022-02-10 23:53:30|511.95|509.75|511.95|509.75|511.95|509.75|511.73|509.53|0
1644537220000|2022-02-10 23:53:40|512.17|509.97|512.17|509.97|512.17|509.97|512.17|509.97|0
1644537230000|2022-02-10 23:53:50|512.06|509.86|512.06|509.86|512.06|509.86|512.06|509.86|0
1644537240000|2022-02-10 23:54:00|512.29|510.09|512.4|510.2|512.4|510.2|512.29|510.09|0
1644537250000|2022-02-10 23:54:10|512.17|509.97|512.17|509.97|512.17|509.97|512.17|509.97|0
1644537260000|2022-02-10 23:54:20|511.84|509.64|511.62|509.42|511.84|509.64|511.62|509.42|0
1644537270000|2022-02-10 23:54:30|511.5|509.3|511.62|509.42|511.62|509.42|511.5|509.3|0
1644537280000|2022-02-10 23:54:40|511.17|508.97|510.95|508.75|511.28|509.08|510.95|508.75|0
1644537290000|2022-02-10 23:54:50|510.5|508.3|510.28|508.08|510.5|508.3|510.28|508.08|0
1644537300000|2022-02-10 23:55:00|510.38|508.18|510.28|508.08|510.5|508.3|510.16|507.96|0
1644537310000|2022-02-10 23:55:10|510.16|507.96|509.38|507.18|510.16|507.96|509.38|507.18|0
1644537320000|2022-02-10 23:55:20|509.61|507.41|509.61|507.41|509.83|507.63|509.61|507.41|0
1644537330000|2022-02-10 23:55:30|509.38|507.18|509.38|507.18|509.38|507.18|509.38|507.18|0
1644537340000|2022-02-10 23:55:40|509.61|507.41|509.49|507.29|509.61|507.41|509.49|507.29|0
1644537350000|2022-02-10 23:55:50|509.83|507.63|509.83|507.63|509.83|507.63|509.71|507.51|0
1644537360000|2022-02-10 23:56:00|509.71|507.51|509.83|507.63|509.83|507.63|509.71|507.51|0
1644537370000|2022-02-10 23:56:10|509.6|507.4|509.6|507.4|509.6|507.4|509.6|507.4|0
1644537380000|2022-02-10 23:56:20|509.71|507.51|509.71|507.51|509.71|507.51|509.71|507.51|0
1644537390000|2022-02-10 23:56:30|509.6|507.4|509.38|507.18|509.71|507.51|509.38|507.18|0
1644537400000|2022-02-10 23:56:40|508.37|506.17|508.93|506.73|508.93|506.73|508.37|506.17|0
1644537410000|2022-02-10 23:56:50|508.71|506.51|508.49|506.29|508.71|506.51|508.49|506.29|0
1644537420000|2022-02-10 23:57:00|508.71|506.51|508.49|506.29|508.71|506.51|508.49|506.29|0
1644537430000|2022-02-10 23:57:10|508.71|506.51|508.82|506.62|508.93|506.73|508.71|506.51|0
1644537440000|2022-02-10 23:57:20|508.71|506.51|509.16|506.96|509.26|507.06|508.71|506.51|0
1644537450000|2022-02-10 23:57:30|509.38|507.18|508.49|506.29|509.38|507.18|508.49|506.29|0
1644537460000|2022-02-10 23:57:40|508.26|506.06|508.15|505.95|508.26|506.06|508.15|505.95|0
1644537470000|2022-02-10 23:57:50|508.26|506.06|508.26|506.06|508.49|506.29|508.26|506.06|0
1644537480000|2022-02-10 23:58:00|508.04|505.84|508.04|505.84|508.04|505.84|507.82|505.62|0
1644537490000|2022-02-10 23:58:10|507.82|505.62|507.59|505.39|507.82|505.62|507.59|505.39|0
1644537500000|2022-02-10 23:58:20|507.82|505.62|507.7|505.5|507.82|505.62|507.59|505.39|0
1644537510000|2022-02-10 23:58:30|507.92|505.72|507.92|505.72|508.04|505.84|507.92|505.72|0
1644537520000|2022-02-10 23:58:40|507.59|505.39|507.82|505.62|507.82|505.62|507.59|505.39|0
1644537530000|2022-02-10 23:58:50|507.7|505.5|507.82|505.62|507.82|505.62|507.59|505.39|0
1644537540000|2022-02-10 23:59:00|507.59|505.39|507.82|505.62|507.82|505.62|507.59|505.39|0
1644537550000|2022-02-10 23:59:10|508.04|505.84|508.26|506.06|508.26|506.06|508.04|505.84|0
1644537570000|2022-02-10 23:59:30|508.04|505.84|507.92|505.72|508.04|505.84|507.92|505.72|0
1644537580000|2022-02-10 23:59:40|507.7|505.5|508.04|505.84|508.04|505.84|507.7|505.5|0
1644537590000|2022-02-10 23:59:50|508.49|506.29|508.71|506.51|508.71|506.51|508.49|506.29|0
1644537600000|2022-02-11 00:00:00|508.93|506.73|508.49|506.29|508.93|506.73|508.49|506.29|0
1644537610000|2022-02-11 00:00:10|508.26|506.06|508.71|506.51|508.71|506.51|508.04|505.84|0
1644537620000|2022-02-11 00:00:20|508.93|506.73|508.59|506.39|508.93|506.73|508.49|506.29|0
1644537630000|2022-02-11 00:00:30|508.26|506.06|508.04|505.84|508.26|506.06|508.04|505.84|0
1644537640000|2022-02-11 00:00:40|507.92|505.72|508.26|506.06|508.26|506.06|507.92|505.72|0
1644537650000|2022-02-11 00:00:50|508.37|506.17|508.71|506.51|508.71|506.51|508.37|506.17|0
1644537660000|2022-02-11 00:01:00|508.93|506.73|508.71|506.51|508.93|506.73|508.37|506.17|0
1644537670000|2022-02-11 00:01:10|508.59|506.39|508.71|506.51|508.71|506.51|508.59|506.39|0
1644537680000|2022-02-11 00:01:20|508.93|506.73|509.15|506.95|509.15|506.95|508.93|506.73|0
1644537690000|2022-02-11 00:01:30|509.04|506.84|508.93|506.73|509.15|506.95|508.93|506.73|0
1644537700000|2022-02-11 00:01:40|508.81|506.61|509.04|506.84|509.04|506.84|508.81|506.61|0
1644537710000|2022-02-11 00:01:50|508.93|506.73|508.71|506.51|509.15|506.95|508.71|506.51|0
1644537720000|2022-02-11 00:02:00|509.04|506.84|509.04|506.84|509.04|506.84|509.04|506.84|0
1644537730000|2022-02-11 00:02:10|509.38|507.18|509.6|507.4|509.6|507.4|509.38|507.18|0
1644537740000|2022-02-11 00:02:20|509.38|507.18|509.15|506.95|509.38|507.18|509.15|506.95|0
1644537750000|2022-02-11 00:02:30|508.71|506.51|508.71|506.51|508.71|506.51|508.59|506.39|0
1644537760000|2022-02-11 00:02:40|508.48|506.28|508.26|506.06|508.48|506.28|508.26|506.06|0
1644537770000|2022-02-11 00:02:50|508.37|506.17|508.48|506.28|508.48|506.28|508.37|506.17|0
1644537780000|2022-02-11 00:03:00|508.26|506.06|508.04|505.84|508.48|506.28|508.04|505.84|0
1644537790000|2022-02-11 00:03:10|508.14|505.94|508.04|505.84|508.26|506.06|508.04|505.84|0
1644537800000|2022-02-11 00:03:20|508.26|506.06|508.26|506.06|508.26|506.06|508.26|506.06|0
1644537810000|2022-02-11 00:03:30|508.14|505.94|508.14|505.94|508.14|505.94|508.04|505.84|0
1644537820000|2022-02-11 00:03:40|508.26|506.06|508.26|506.06|508.26|506.06|508.14|505.94|0
1644537830000|2022-02-11 00:03:50|507.81|505.61|507.59|505.39|507.81|505.61|507.59|505.39|0
1644537850000|2022-02-11 00:04:10|506.92|504.72|507.14|504.94|507.14|504.94|506.92|504.72|0
1644537860000|2022-02-11 00:04:20|507.03|504.83|507.03|504.83|507.03|504.83|507.03|504.83|0
1644537870000|2022-02-11 00:04:30|507.14|504.94|506.8|504.6|507.14|504.94|506.8|504.6|0
1644537880000|2022-02-11 00:04:40|506.58|504.38|506.47|504.27|506.7|504.5|506.47|504.27|0
1644537890000|2022-02-11 00:04:50|506.36|504.16|505.69|503.49|506.36|504.16|505.69|503.49|0
1644537900000|2022-02-11 00:05:00|505.58|503.38|505.24|503.04|505.58|503.38|505.24|503.04|0
1644537910000|2022-02-11 00:05:10|505.58|503.38|505.8|503.6|505.8|503.6|505.58|503.38|0
1644537920000|2022-02-11 00:05:20|505.91|503.71|505.91|503.71|506.03|503.83|505.91|503.71|0
1644537930000|2022-02-11 00:05:30|505.8|503.6|506.03|503.83|506.03|503.83|505.8|503.6|0
1644537940000|2022-02-11 00:05:40|505.91|503.71|505.58|503.38|506.03|503.83|505.58|503.38|0
1644537950000|2022-02-11 00:05:50|505.69|503.49|506.13|503.93|506.13|503.93|505.69|503.49|0
1644537960000|2022-02-11 00:06:00|506.25|504.05|505.91|503.71|506.25|504.05|505.91|503.71|0
1644537970000|2022-02-11 00:06:10|505.69|503.49|505.58|503.38|505.69|503.49|505.36|503.16|0
1644537980000|2022-02-11 00:06:20|505.8|503.6|505.91|503.71|505.91|503.71|505.8|503.6|0
1644537990000|2022-02-11 00:06:30|506.03|503.83|506.03|503.83|506.03|503.83|506.03|503.83|0
1644538000000|2022-02-11 00:06:40|506.25|504.05|506.7|504.5|506.7|504.5|506.25|504.05|0
1644538010000|2022-02-11 00:06:50|506.47|504.27|506.36|504.16|506.47|504.27|506.36|504.16|0
1644538020000|2022-02-11 00:07:00|506.47|504.27|506.47|504.27|506.47|504.27|506.47|504.27|0
1644538030000|2022-02-11 00:07:10|506.58|504.38|506.47|504.27|506.92|504.72|506.47|504.27|0
1644538040000|2022-02-11 00:07:20|506.36|504.16|506.69|504.49|506.69|504.49|506.36|504.16|0
1644538050000|2022-02-11 00:07:30|506.92|504.72|506.58|504.38|506.92|504.72|506.47|504.27|0
1644538060000|2022-02-11 00:07:40|506.69|504.49|507.14|504.94|507.14|504.94|506.58|504.38|0
1644538070000|2022-02-11 00:07:50|507.02|504.82|506.92|504.72|507.14|504.94|506.92|504.72|0
1644538080000|2022-02-11 00:08:00|506.8|504.6|507.02|504.82|507.02|504.82|506.69|504.49|0
1644538090000|2022-02-11 00:08:10|506.8|504.6|506.92|504.72|507.14|504.94|506.8|504.6|0
1644538100000|2022-02-11 00:08:20|507.02|504.82|507.02|504.82|507.02|504.82|506.8|504.6|0
1644538110000|2022-02-11 00:08:30|507.14|504.94|507.14|504.94|507.14|504.94|507.14|504.94|0
1644538120000|2022-02-11 00:08:40|507.36|505.16|507.36|505.16|507.36|505.16|507.36|505.16|0
1644538130000|2022-02-11 00:08:50|507.14|504.94|507.14|504.94|507.14|504.94|507.14|504.94|0
1644538140000|2022-02-11 00:09:00|507.02|504.82|507.02|504.82|507.14|504.94|507.02|504.82|0
1644538150000|2022-02-11 00:09:10|507.14|504.94|507.25|505.05|507.36|505.16|507.14|504.94|0
1644538160000|2022-02-11 00:09:20|507.47|505.27|508.03|505.83|508.03|505.83|507.36|505.16|0
1644538170000|2022-02-11 00:09:30|508.25|506.05|508.25|506.05|508.25|506.05|508.25|506.05|0
1644538180000|2022-02-11 00:09:40|508.36|506.16|508.48|506.28|508.48|506.28|508.36|506.16|0
1644538190000|2022-02-11 00:09:50|508.7|506.5|508.7|506.5|508.7|506.5|508.58|506.38|0
1644538200000|2022-02-11 00:10:00|508.92|506.72|508.7|506.5|508.92|506.72|508.7|506.5|0
1644538210000|2022-02-11 00:10:10|508.48|506.28|508.48|506.28|508.48|506.28|508.48|506.28|0
1644538220000|2022-02-11 00:10:20|508.36|506.16|508.03|505.83|508.36|506.16|508.03|505.83|0
1644538230000|2022-02-11 00:10:30|507.91|505.71|507.91|505.71|507.91|505.71|507.81|505.61|0
1644538240000|2022-02-11 00:10:40|507.81|505.61|508.14|505.94|508.14|505.94|507.81|505.61|0
1644538250000|2022-02-11 00:10:50|508.48|506.28|508.25|506.05|508.58|506.38|508.25|506.05|0
1644538260000|2022-02-11 00:11:00|508.03|505.83|508.03|505.83|508.14|505.94|508.03|505.83|0
1644538270000|2022-02-11 00:11:10|508.14|505.94|508.25|506.05|508.25|506.05|508.14|505.94|0
1644538280000|2022-02-11 00:11:20|508.03|505.83|507.81|505.61|508.03|505.83|507.81|505.61|0
1644538290000|2022-02-11 00:11:30|507.47|505.27|507.47|505.27|507.58|505.38|507.47|505.27|0
1644538300000|2022-02-11 00:11:40|507.58|505.38|507.69|505.49|507.69|505.49|507.58|505.38|0
1644538310000|2022-02-11 00:11:50|507.81|505.61|507.69|505.49|507.81|505.61|507.69|505.49|0
1644538320000|2022-02-11 00:12:00|507.58|505.38|507.81|505.61|507.81|505.61|507.58|505.38|0
1644538330000|2022-02-11 00:12:10|508.03|505.83|508.03|505.83|508.03|505.83|508.03|505.83|0
1644538340000|2022-02-11 00:12:20|507.81|505.61|507.69|505.49|507.81|505.61|507.69|505.49|0
1644538350000|2022-02-11 00:12:30|507.58|505.38|507.47|505.27|507.58|505.38|507.36|505.16|0
1644538360000|2022-02-11 00:12:40|507.81|505.61|507.81|505.61|507.81|505.61|507.81|505.61|0
1644538380000|2022-02-11 00:13:00|507.91|505.71|507.81|505.61|507.91|505.71|507.81|505.61|0
1644538390000|2022-02-11 00:13:10|508.25|506.05|508.25|506.05|508.25|506.05|508.25|506.05|0
1644538400000|2022-02-11 00:13:20|508.03|505.83|508.03|505.83|508.03|505.83|508.03|505.83|0
1644538410000|2022-02-11 00:13:30|507.81|505.61|508.03|505.83|508.03|505.83|507.81|505.61|0
1644538420000|2022-02-11 00:13:40|507.81|505.61|507.81|505.61|507.81|505.61|507.81|505.61|0
1644538430000|2022-02-11 00:13:50|508.03|505.83|508.14|505.94|508.14|505.94|508.03|505.83|0
1644538440000|2022-02-11 00:14:00|508.03|505.83|507.8|505.6|508.25|506.05|507.8|505.6|0
1644538460000|2022-02-11 00:14:20|507.69|505.49|507.69|505.49|507.69|505.49|507.69|505.49|0
1644538470000|2022-02-11 00:14:30|507.36|505.16|507.36|505.16|507.36|505.16|507.36|505.16|0
1644538480000|2022-02-11 00:14:40|506.8|504.6|506.57|504.37|506.8|504.6|506.57|504.37|0
1644538490000|2022-02-11 00:14:50|506.47|504.27|506.35|504.15|506.47|504.27|506.24|504.04|0
1644538500000|2022-02-11 00:15:00|506.47|504.27|505.57|503.37|506.47|504.27|505.35|503.15|0
1644538510000|2022-02-11 00:15:10|505.68|503.48|506.69|504.49|506.69|504.49|505.68|503.48|0
1644538520000|2022-02-11 00:15:20|506.57|504.37|506.35|504.15|506.57|504.37|506.35|504.15|0
1644538530000|2022-02-11 00:15:30|506.47|504.27|506.35|504.15|506.47|504.27|506.35|504.15|0
1644538540000|2022-02-11 00:15:40|506.69|504.49|506.13|503.93|506.69|504.49|506.02|503.82|0
1644538550000|2022-02-11 00:15:50|506.02|503.82|506.35|504.15|506.35|504.15|505.8|503.6|0
1644538560000|2022-02-11 00:16:00|506.02|503.82|505.57|503.37|506.02|503.82|505.13|502.93|0
1644538570000|2022-02-11 00:16:10|505.9|503.7|505.68|503.48|505.9|503.7|505.68|503.48|0
1644538580000|2022-02-11 00:16:20|505.8|503.6|505.68|503.48|505.8|503.6|505.57|503.37|0
1644538590000|2022-02-11 00:16:30|505.35|503.15|505.68|503.48|505.68|503.48|505.35|503.15|0
1644538600000|2022-02-11 00:16:40|505.57|503.37|505.57|503.37|505.57|503.37|505.35|503.15|0
1644538610000|2022-02-11 00:16:50|505.35|503.15|506.02|503.82|506.24|504.04|505.35|503.15|0
1644538620000|2022-02-11 00:17:00|505.8|503.6|505.8|503.6|505.8|503.6|505.8|503.6|0
1644538630000|2022-02-11 00:17:10|505.68|503.48|505.57|503.37|505.68|503.48|505.57|503.37|0
1644538640000|2022-02-11 00:17:20|505.68|503.48|505.68|503.48|505.68|503.48|505.57|503.37|0
1644538650000|2022-02-11 00:17:30|505.13|502.93|505.13|502.93|505.13|502.93|505.13|502.93|0
1644538660000|2022-02-11 00:17:40|504.9|502.7|504.34|502.14|504.9|502.7|504.01|501.81|0
1644538670000|2022-02-11 00:17:50|504.24|502.04|503.79|501.59|504.24|502.04|503.79|501.59|0
1644538680000|2022-02-11 00:18:00|504.01|501.81|503.57|501.37|504.01|501.81|503.57|501.37|0
1644538690000|2022-02-11 00:18:10|504.34|502.14|504.34|502.14|504.34|502.14|504.34|502.14|0
1644538700000|2022-02-11 00:18:20|504.46|502.26|504.68|502.48|504.68|502.48|504.23|502.03|0
1644538710000|2022-02-11 00:18:30|504.46|502.26|504.46|502.26|504.46|502.26|504.23|502.03|0
1644538720000|2022-02-11 00:18:40|504.68|502.48|504.79|502.59|504.79|502.59|504.68|502.48|0
1644538730000|2022-02-11 00:18:50|504.46|502.26|504.46|502.26|504.56|502.36|504.46|502.26|0
1644538740000|2022-02-11 00:19:00|504.23|502.03|503.67|501.47|504.23|502.03|503.67|501.47|0
1644538750000|2022-02-11 00:19:10|503.34|501.14|503.79|501.59|503.79|501.59|503.34|501.14|0
1644538760000|2022-02-11 00:19:20|503.67|501.47|503.45|501.25|503.67|501.47|503.45|501.25|0
1644538770000|2022-02-11 00:19:30|503.57|501.37|504.01|501.81|504.01|501.81|503.57|501.37|0
1644538780000|2022-02-11 00:19:40|503.9|501.7|503.79|501.59|504.01|501.81|503.79|501.59|0
1644538790000|2022-02-11 00:19:50|504.01|501.81|504.01|501.81|504.01|501.81|504.01|501.81|0
1644538800000|2022-02-11 00:20:00|504.12|501.92|503.79|501.59|504.12|501.92|503.79|501.59|0
1644538810000|2022-02-11 00:20:10|503.57|501.37|504.01|501.81|504.01|501.81|503.57|501.37|0
1644538830000|2022-02-11 00:20:30|504.12|501.92|504.34|502.14|504.34|502.14|504.12|501.92|0
1644538840000|2022-02-11 00:20:40|504.23|502.03|504.23|502.03|504.68|502.48|504.23|502.03|0
1644538850000|2022-02-11 00:20:50|504.34|502.14|504.01|501.81|504.34|502.14|504.01|501.81|0
1644538860000|2022-02-11 00:21:00|503.45|501.25|503.45|501.25|503.79|501.59|503.45|501.25|0
1644538870000|2022-02-11 00:21:10|503.34|501.14|503.67|501.47|503.79|501.59|503.34|501.14|0
1644538880000|2022-02-11 00:21:20|503.79|501.59|503.45|501.25|503.79|501.59|503.45|501.25|0
1644538890000|2022-02-11 00:21:30|503.56|501.36|503.67|501.47|503.67|501.47|503.45|501.25|0
1644538900000|2022-02-11 00:21:40|503.45|501.25|503.56|501.36|503.56|501.36|503.45|501.25|0
1644538910000|2022-02-11 00:21:50|503.34|501.14|503.12|500.92|503.34|501.14|503.12|500.92|0
1644538920000|2022-02-11 00:22:00|503.56|501.36|502.56|500.36|503.56|501.36|502.56|500.36|0
1644538930000|2022-02-11 00:22:10|502.34|500.14|502.56|500.36|502.56|500.36|502.34|500.14|0
1644538940000|2022-02-11 00:22:20|502.23|500.03|502.33|500.13|502.56|500.36|502.23|500.03|0
1644538950000|2022-02-11 00:22:30|502.45|500.25|502.67|500.47|502.67|500.47|502.45|500.25|0
1644538960000|2022-02-11 00:22:40|502.45|500.25|502.23|500.03|502.45|500.25|502.01|499.81|0
1644538970000|2022-02-11 00:22:50|502.45|500.25|502.45|500.25|502.45|500.25|502.45|500.25|0
1644538980000|2022-02-11 00:23:00|502.67|500.47|502.9|500.7|502.9|500.7|502.67|500.47|0
1644538990000|2022-02-11 00:23:10|503|500.8|502.9|500.7|503|500.8|502.9|500.7|0
1644539000000|2022-02-11 00:23:20|502.67|500.47|502.67|500.47|502.67|500.47|502.45|500.25|0
1644539010000|2022-02-11 00:23:30|502.89|500.69|502.78|500.58|503.12|500.92|502.78|500.58|0
1644539020000|2022-02-11 00:23:40|502.67|500.47|502.67|500.47|502.67|500.47|502.56|500.36|0
1644539030000|2022-02-11 00:23:50|502.78|500.58|502.67|500.47|502.78|500.58|502.67|500.47|0
1644539040000|2022-02-11 00:24:00|502.56|500.36|502|499.8|502.56|500.36|501.89|499.69|0
1644539050000|2022-02-11 00:24:10|501.56|499.36|501.67|499.47|502|499.8|501.56|499.36|0
1644539060000|2022-02-11 00:24:20|501.11|498.91|501.11|498.91|501.11|498.91|500.67|498.47|0
1644539070000|2022-02-11 00:24:30|501.22|499.02|500.89|498.69|501.22|499.02|500.89|498.69|0
1644539080000|2022-02-11 00:24:40|500.67|498.47|500.23|498.03|500.67|498.47|500.23|498.03|0
1644539090000|2022-02-11 00:24:50|499.11|496.91|499.78|497.58|499.78|497.58|499.11|496.91|0
1644539100000|2022-02-11 00:25:00|500.45|498.25|500.45|498.25|500.89|498.69|500.45|498.25|0
1644539110000|2022-02-11 00:25:10|500.22|498.02|500.22|498.02|500.67|498.47|500.22|498.02|0
1644539120000|2022-02-11 00:25:20|500.33|498.13|500.33|498.13|500.33|498.13|500|497.8|0
1644539130000|2022-02-11 00:25:30|500.45|498.25|500.45|498.25|500.45|498.25|500.33|498.13|0
1644539140000|2022-02-11 00:25:40|500.67|498.47|500.67|498.47|500.89|498.69|500.55|498.35|0
1644539150000|2022-02-11 00:25:50|500.89|498.69|500.89|498.69|500.89|498.69|500.89|498.69|0
1644539160000|2022-02-11 00:26:00|500.67|498.47|500.78|498.58|500.78|498.58|500.67|498.47|0
1644539170000|2022-02-11 00:26:10|500.67|498.47|501|498.8|501.11|498.91|500.67|498.47|0
1644539180000|2022-02-11 00:26:20|501.11|498.91|501.11|498.91|501.11|498.91|501.11|498.91|0
1644539190000|2022-02-11 00:26:30|501.34|499.14|501.34|499.14|501.34|499.14|501.34|499.14|0
1644539200000|2022-02-11 00:26:40|501.22|499.02|501.34|499.14|501.34|499.14|501.22|499.02|0
1644539210000|2022-02-11 00:26:50|501.22|499.02|500.55|498.35|501.22|499.02|500.55|498.35|0
1644539220000|2022-02-11 00:27:00|500.67|498.47|500.33|498.13|500.67|498.47|500.33|498.13|0
1644539230000|2022-02-11 00:27:10|500.45|498.25|500.45|498.25|500.45|498.25|500.33|498.13|0
1644539240000|2022-02-11 00:27:20|500.33|498.13|500|497.8|500.33|498.13|500|497.8|0
1644539250000|2022-02-11 00:27:30|499.89|497.69|500.89|498.69|500.89|498.69|499.89|497.69|0
1644539260000|2022-02-11 00:27:40|501|498.8|500.89|498.69|501.11|498.91|500.89|498.69|0
1644539270000|2022-02-11 00:27:50|500.67|498.47|500.22|498.02|500.67|498.47|500.22|498.02|0
1644539280000|2022-02-11 00:28:00|499.88|497.68|499.88|497.68|499.88|497.68|499.78|497.58|0
1644539290000|2022-02-11 00:28:10|500.22|498.02|500|497.8|500.22|498.02|500|497.8|0
1644539320000|2022-02-11 00:28:40|500.22|498.02|500.22|498.02|500.22|498.02|500|497.8|0
1644539330000|2022-02-11 00:28:50|500.11|497.91|499.78|497.58|500.11|497.91|499.78|497.58|0
1644539350000|2022-02-11 00:29:10|499.88|497.68|500.22|498.02|500.22|498.02|499.88|497.68|0
1644539360000|2022-02-11 00:29:20|500.44|498.24|500.67|498.47|500.67|498.47|500.44|498.24|0
1644539370000|2022-02-11 00:29:30|500.44|498.24|500.55|498.35|500.55|498.35|500.44|498.24|0
1644539380000|2022-02-11 00:29:40|500.44|498.24|500.44|498.24|500.55|498.35|500.22|498.02|0
1644539390000|2022-02-11 00:29:50|500.55|498.35|500.33|498.13|500.55|498.35|500.11|497.91|0
1644539400000|2022-02-11 00:30:00|500|497.8|500.67|498.47|500.67|498.47|500|497.8|0
1644539410000|2022-02-11 00:30:10|500.55|498.35|500.89|498.69|501.11|498.91|500.55|498.35|0
1644539420000|2022-02-11 00:30:20|500.99|498.79|500.67|498.47|501.11|498.91|500.67|498.47|0
1644539430000|2022-02-11 00:30:30|500.89|498.69|500.44|498.24|500.89|498.69|500.44|498.24|0
1644539440000|2022-02-11 00:30:40|500.22|498.02|500.77|498.57|500.77|498.57|500.22|498.02|0
1644539450000|2022-02-11 00:30:50|500.89|498.69|501.11|498.91|501.11|498.91|500.89|498.69|0
1644539460000|2022-02-11 00:31:00|501.33|499.13|501.11|498.91|501.33|499.13|500.89|498.69|0
1644539470000|2022-02-11 00:31:10|501.22|499.02|501.11|498.91|501.22|499.02|500.66|498.46|0
1644539480000|2022-02-11 00:31:20|500.99|498.79|500.66|498.46|500.99|498.79|500.44|498.24|0
1644539490000|2022-02-11 00:31:30|500.55|498.35|500.66|498.46|500.66|498.46|500.55|498.35|0
1644539500000|2022-02-11 00:31:40|500.55|498.35|500.44|498.24|500.55|498.35|500.44|498.24|0
1644539510000|2022-02-11 00:31:50|500.33|498.13|500.22|498.02|500.44|498.24|500.22|498.02|0
1644539520000|2022-02-11 00:32:00|500.44|498.24|500.66|498.46|500.66|498.46|500.44|498.24|0
1644539530000|2022-02-11 00:32:10|500.55|498.35|500.22|498.02|500.55|498.35|500.22|498.02|0
1644539540000|2022-02-11 00:32:20|500.44|498.24|500.22|498.02|500.44|498.24|500.22|498.02|0
1644539550000|2022-02-11 00:32:30|500.33|498.13|500.33|498.13|500.33|498.13|500.33|498.13|0
1644539560000|2022-02-11 00:32:40|500.44|498.24|500.66|498.46|500.66|498.46|500.44|498.24|0
1644539580000|2022-02-11 00:33:00|500.77|498.57|501.11|498.91|501.11|498.91|500.77|498.57|0
1644539590000|2022-02-11 00:33:10|501.44|499.24|501.33|499.13|501.44|499.24|501.33|499.13|0
1644539600000|2022-02-11 00:33:20|501.55|499.35|501.33|499.13|501.55|499.35|501.33|499.13|0
1644539610000|2022-02-11 00:33:30|501.55|499.35|501.66|499.46|501.66|499.46|501.44|499.24|0
1644539620000|2022-02-11 00:33:40|501.55|499.35|501.88|499.68|501.88|499.68|501.55|499.35|0
1644539630000|2022-02-11 00:33:50|502|499.8|501.55|499.35|502|499.8|501.55|499.35|0
1644539640000|2022-02-11 00:34:00|501.77|499.57|502|499.8|502|499.8|501.77|499.57|0
1644539650000|2022-02-11 00:34:10|501.77|499.57|501.77|499.57|501.77|499.57|501.77|499.57|0
1644539660000|2022-02-11 00:34:20|502|499.8|502.44|500.24|502.44|500.24|502|499.8|0
1644539670000|2022-02-11 00:34:30|502.22|500.02|502.22|500.02|502.33|500.13|502.22|500.02|0
1644539680000|2022-02-11 00:34:40|502.44|500.24|502.33|500.13|502.44|500.24|502.33|500.13|0
1644539690000|2022-02-11 00:34:50|502.44|500.24|502.22|500.02|502.44|500.24|502.22|500.02|0
1644539720000|2022-02-11 00:35:20|502.44|500.24|502.66|500.46|502.66|500.46|502.44|500.24|0
1644539730000|2022-02-11 00:35:30|502.44|500.24|502.44|500.24|502.44|500.24|502.44|500.24|0
1644539740000|2022-02-11 00:35:40|502.22|500.02|502.22|500.02|502.22|500.02|502.22|500.02|0
1644539750000|2022-02-11 00:35:50|502.32|500.12|502.66|500.46|502.66|500.46|502.32|500.12|0
1644539760000|2022-02-11 00:36:00|503.11|500.91|502.88|500.68|503.11|500.91|502.88|500.68|0
1644539770000|2022-02-11 00:36:10|503.11|500.91|502.44|500.24|503.11|500.91|502.44|500.24|0
1644539780000|2022-02-11 00:36:20|502.66|500.46|502.22|500.02|502.66|500.46|502.22|500.02|0
1644539800000|2022-02-11 00:36:40|502.44|500.24|502.55|500.35|502.55|500.35|502.44|500.24|0
1644539810000|2022-02-11 00:36:50|502.44|500.24|502.44|500.24|502.55|500.35|502.44|500.24|0
1644539820000|2022-02-11 00:37:00|502.22|500.02|502.44|500.24|502.44|500.24|502.22|500.02|0
1644539830000|2022-02-11 00:37:10|502.32|500.12|502.55|500.35|502.55|500.35|502.32|500.12|0
1644539840000|2022-02-11 00:37:20|502.66|500.46|502.88|500.68|502.88|500.68|502.66|500.46|0
1644539850000|2022-02-11 00:37:30|503.11|500.91|502.99|500.79|503.11|500.91|502.88|500.68|0
1644539860000|2022-02-11 00:37:40|502.88|500.68|502.66|500.46|502.88|500.68|502.66|500.46|0
1644539870000|2022-02-11 00:37:50|502.88|500.68|502.88|500.68|502.88|500.68|502.88|500.68|0
1644539880000|2022-02-11 00:38:00|502.77|500.57|502.77|500.57|502.77|500.57|502.77|500.57|0
1644539890000|2022-02-11 00:38:10|502.88|500.68|502.66|500.46|502.88|500.68|502.66|500.46|0
1644539910000|2022-02-11 00:38:30|502.77|500.57|502.88|500.68|502.88|500.68|502.77|500.57|0
1644539920000|2022-02-11 00:38:40|502.99|500.79|502.88|500.68|502.99|500.79|502.88|500.68|0
1644539930000|2022-02-11 00:38:50|502.66|500.46|502.44|500.24|502.66|500.46|502.44|500.24|0
1644539950000|2022-02-11 00:39:10|502.22|500.02|502.21|500.01|502.22|500.02|502.21|500.01|0
1644539960000|2022-02-11 00:39:20|502.44|500.24|502.32|500.12|502.44|500.24|502.21|500.01|0
1644539970000|2022-02-11 00:39:30|502.44|500.24|502.44|500.24|502.44|500.24|502.44|500.24|0
1644539980000|2022-02-11 00:39:40|502.21|500.01|501.99|499.79|502.21|500.01|501.99|499.79|0
1644539990000|2022-02-11 00:39:50|501.77|499.57|502.21|500.01|502.21|500.01|501.77|499.57|0
1644540000000|2022-02-11 00:40:00|501.99|499.79|501.99|499.79|501.99|499.79|501.99|499.79|0
1644540010000|2022-02-11 00:40:10|501.77|499.57|501.77|499.57|501.77|499.57|501.77|499.57|0
1644540020000|2022-02-11 00:40:20|501.65|499.45|501.32|499.12|501.65|499.45|501.32|499.12|0
1644540030000|2022-02-11 00:40:30|501.55|499.35|501.55|499.35|501.55|499.35|501.55|499.35|0
1644540060000|2022-02-11 00:41:00|502.21|500.01|502.44|500.24|502.44|500.24|502.21|500.01|0
1644540070000|2022-02-11 00:41:10|502.66|500.46|502.88|500.68|503.1|500.9|502.66|500.46|0
1644540080000|2022-02-11 00:41:20|502.99|500.79|502.99|500.79|503.1|500.9|502.99|500.79|0
1644540090000|2022-02-11 00:41:30|503.33|501.13|503.55|501.35|503.55|501.35|503.33|501.13|0
1644540100000|2022-02-11 00:41:40|503.33|501.13|503.1|500.9|503.33|501.13|503.1|500.9|0
1644540110000|2022-02-11 00:41:50|502.99|500.79|502.99|500.79|503.1|500.9|502.99|500.79|0
1644540120000|2022-02-11 00:42:00|502.88|500.68|502.88|500.68|502.88|500.68|502.88|500.68|0
1644540130000|2022-02-11 00:42:10|502.99|500.79|503.33|501.13|503.55|501.35|502.99|500.79|0
1644540140000|2022-02-11 00:42:20|503.21|501.01|502.99|500.79|503.21|501.01|502.99|500.79|0
1644540150000|2022-02-11 00:42:30|502.88|500.68|502.66|500.46|502.88|500.68|502.66|500.46|0
1644540160000|2022-02-11 00:42:40|502.88|500.68|502.88|500.68|502.88|500.68|502.88|500.68|0
1644540170000|2022-02-11 00:42:50|502.76|500.56|502.66|500.46|502.76|500.56|502.66|500.46|0
1644540180000|2022-02-11 00:43:00|502.43|500.23|502.66|500.46|502.66|500.46|502.43|500.23|0
1644540190000|2022-02-11 00:43:10|502.54|500.34|502.43|500.23|502.66|500.46|502.43|500.23|0
1644540200000|2022-02-11 00:43:20|502.21|500.01|502.21|500.01|502.21|500.01|502.21|500.01|0
1644540210000|2022-02-11 00:43:30|502.43|500.23|502.21|500.01|502.43|500.23|502.21|500.01|0
1644540220000|2022-02-11 00:43:40|502.32|500.12|502.43|500.23|502.43|500.23|502.32|500.12|0
1644540230000|2022-02-11 00:43:50|502.32|500.12|502.32|500.12|502.32|500.12|502.32|500.12|0
1644540240000|2022-02-11 00:44:00|502.21|500.01|501.99|499.79|502.32|500.12|501.99|499.79|0
1644540250000|2022-02-11 00:44:10|501.77|499.57|501.65|499.45|501.77|499.57|501.65|499.45|0
1644540260000|2022-02-11 00:44:20|501.77|499.57|501.77|499.57|501.77|499.57|501.77|499.57|0
1644540270000|2022-02-11 00:44:30|501.54|499.34|501.77|499.57|501.77|499.57|501.54|499.34|0
1644540280000|2022-02-11 00:44:40|501.54|499.34|501.21|499.01|501.54|499.34|501.21|499.01|0
1644540290000|2022-02-11 00:44:50|501.32|499.12|501.1|498.9|501.32|499.12|501.1|498.9|0
1644540300000|2022-02-11 00:45:00|501.32|499.12|501.54|499.34|501.54|499.34|501.32|499.12|0
1644540310000|2022-02-11 00:45:10|501.32|499.12|501.1|498.9|501.32|499.12|501.1|498.9|0
1644540320000|2022-02-11 00:45:20|500.88|498.68|500.88|498.68|500.88|498.68|500.88|498.68|0
1644540330000|2022-02-11 00:45:30|501.1|498.9|501.54|499.34|501.54|499.34|501.1|498.9|0
1644540340000|2022-02-11 00:45:40|501.76|499.56|501.99|499.79|501.99|499.79|501.76|499.56|0
1644540350000|2022-02-11 00:45:50|502.21|500.01|502.54|500.34|502.65|500.45|502.21|500.01|0
1644540360000|2022-02-11 00:46:00|502.43|500.23|502.43|500.23|502.43|500.23|502.43|500.23|0
1644540370000|2022-02-11 00:46:10|502.21|500.01|501.54|499.34|502.21|500.01|501.54|499.34|0
1644540380000|2022-02-11 00:46:20|501.43|499.23|500.87|498.67|501.43|499.23|500.87|498.67|0
1644540390000|2022-02-11 00:46:30|501.32|499.12|501.54|499.34|501.54|499.34|501.32|499.12|0
1644540400000|2022-02-11 00:46:40|501.2|499|501.1|498.9|501.32|499.12|501.1|498.9|0
1644540410000|2022-02-11 00:46:50|501.32|499.12|501.43|499.23|501.65|499.45|501.32|499.12|0
1644540420000|2022-02-11 00:47:00|501.54|499.34|501.87|499.67|501.87|499.67|501.54|499.34|0
1644540430000|2022-02-11 00:47:10|501.99|499.79|502.21|500.01|502.32|500.12|501.99|499.79|0
1644540440000|2022-02-11 00:47:20|502.32|500.12|502.21|500.01|502.32|500.12|502.21|500.01|0
1644540450000|2022-02-11 00:47:30|502.32|500.12|502.21|500.01|502.43|500.23|502.21|500.01|0
1644540460000|2022-02-11 00:47:40|502.43|500.23|502.43|500.23|502.43|500.23|502.32|500.12|0
1644540470000|2022-02-11 00:47:50|502.65|500.45|502.43|500.23|502.65|500.45|502.43|500.23|0
1644540480000|2022-02-11 00:48:00|502.88|500.68|501.43|499.23|502.88|500.68|501.43|499.23|0
1644540490000|2022-02-11 00:48:10|501.32|499.12|501.32|499.12|501.32|499.12|501.32|499.12|0
1644540500000|2022-02-11 00:48:20|501.1|498.9|501.42|499.22|501.42|499.22|501.1|498.9|0
1644540510000|2022-02-11 00:48:30|501.32|499.12|501.32|499.12|501.65|499.45|501.32|499.12|0
1644540520000|2022-02-11 00:48:40|501.42|499.22|501.42|499.22|501.42|499.22|501.42|499.22|0
1644540530000|2022-02-11 00:48:50|501.54|499.34|503.1|500.9|503.1|500.9|501.54|499.34|0
1644540540000|2022-02-11 00:49:00|502.98|500.78|502.98|500.78|502.98|500.78|502.98|500.78|0
1644540550000|2022-02-11 00:49:10|503.2|501|503.32|501.12|503.54|501.34|503.2|501|0
1644540560000|2022-02-11 00:49:20|503.2|501|503.1|500.9|503.32|501.12|503.1|500.9|0
1644540570000|2022-02-11 00:49:30|503.2|501|503.54|501.34|503.76|501.56|503.2|501|0
1644540580000|2022-02-11 00:49:40|503.65|501.45|503.54|501.34|503.76|501.56|503.43|501.23|0
1644540590000|2022-02-11 00:49:50|503.32|501.12|503.54|501.34|503.54|501.34|503.32|501.12|0
1644540600000|2022-02-11 00:50:00|503.76|501.56|503.43|501.23|503.76|501.56|503.43|501.23|0
1644540610000|2022-02-11 00:50:10|503.65|501.45|503.65|501.45|503.65|501.45|503.43|501.23|0
1644540620000|2022-02-11 00:50:20|503.76|501.56|503.76|501.56|503.76|501.56|503.76|501.56|0
1644540630000|2022-02-11 00:50:30|503.87|501.67|503.76|501.56|503.99|501.79|503.76|501.56|0
1644540640000|2022-02-11 00:50:40|503.54|501.34|503.54|501.34|503.65|501.45|503.43|501.23|0
1644540650000|2022-02-11 00:50:50|503.65|501.45|503.76|501.56|503.76|501.56|503.54|501.34|0
1644540660000|2022-02-11 00:51:00|503.87|501.67|503.87|501.67|503.87|501.67|503.87|501.67|0
1644540670000|2022-02-11 00:51:10|503.99|501.79|503.54|501.34|503.99|501.79|503.54|501.34|0
1644540680000|2022-02-11 00:51:20|503.43|501.23|503.65|501.45|503.76|501.56|503.43|501.23|0
1644540690000|2022-02-11 00:51:30|503.32|501.12|502.87|500.67|503.32|501.12|502.65|500.45|0
1644540700000|2022-02-11 00:51:40|503.1|500.9|502.98|500.78|503.1|500.9|502.87|500.67|0
1644540710000|2022-02-11 00:51:50|503.32|501.12|503.2|501|503.32|501.12|503.2|501|0
1644540720000|2022-02-11 00:52:00|502.98|500.78|503.54|501.34|503.54|501.34|502.98|500.78|0
1644540730000|2022-02-11 00:52:10|503.42|501.22|503.2|501|503.42|501.22|503.2|501|0
1644540740000|2022-02-11 00:52:20|503.32|501.12|503.54|501.34|503.54|501.34|503.32|501.12|0
1644540750000|2022-02-11 00:52:30|503.32|501.12|503.32|501.12|503.32|501.12|503.09|500.89|0
1644540760000|2022-02-11 00:52:40|503.2|501|503.2|501|503.2|501|503.2|501|0
1644540770000|2022-02-11 00:52:50|503.09|500.89|503.09|500.89|503.09|500.89|502.98|500.78|0
1644540780000|2022-02-11 00:53:00|502.87|500.67|502.65|500.45|502.87|500.67|502.65|500.45|0
1644540790000|2022-02-11 00:53:10|502.53|500.33|502.65|500.45|502.65|500.45|502.53|500.33|0
1644540800000|2022-02-11 00:53:20|502.53|500.33|502.65|500.45|502.65|500.45|502.43|500.23|0
1644540810000|2022-02-11 00:53:30|502.76|500.56|502.76|500.56|502.76|500.56|502.65|500.45|0
1644540820000|2022-02-11 00:53:40|502.65|500.45|502.87|500.67|502.87|500.67|502.43|500.23|0
1644540830000|2022-02-11 00:53:50|502.76|500.56|502.76|500.56|502.76|500.56|502.65|500.45|0
1644540840000|2022-02-11 00:54:00|502.87|500.67|503.09|500.89|503.09|500.89|502.65|500.45|0
1644540850000|2022-02-11 00:54:10|503.2|501|503.2|501|503.2|501|503.2|501|0
1644540860000|2022-02-11 00:54:20|503.32|501.12|503.09|500.89|503.32|501.12|503.09|500.89|0
1644540870000|2022-02-11 00:54:30|503.2|501|503.32|501.12|503.54|501.34|503.2|501|0
1644540880000|2022-02-11 00:54:40|502.87|500.67|502.53|500.33|502.87|500.67|502.43|500.23|0
1644540890000|2022-02-11 00:54:50|501.76|499.56|501.31|499.11|501.76|499.56|501.31|499.11|0
1644540900000|2022-02-11 00:55:00|501.54|499.34|501.54|499.34|501.76|499.56|501.54|499.34|0
1644540910000|2022-02-11 00:55:10|501.76|499.56|501.31|499.11|501.76|499.56|501.31|499.11|0
1644540920000|2022-02-11 00:55:20|501.42|499.22|501.53|499.33|501.53|499.33|501.42|499.22|0
1644540930000|2022-02-11 00:55:30|501.31|499.11|501.31|499.11|501.31|499.11|501.31|499.11|0
1644540940000|2022-02-11 00:55:40|501.42|499.22|501.53|499.33|501.53|499.33|501.42|499.22|0
1644540950000|2022-02-11 00:55:50|501.64|499.44|501.31|499.11|501.64|499.44|501.31|499.11|0
1644540960000|2022-02-11 00:56:00|501.53|499.33|501.31|499.11|501.53|499.33|501.31|499.11|0
1644540970000|2022-02-11 00:56:10|501.42|499.22|501.31|499.11|501.42|499.22|501.31|499.11|0
1644540980000|2022-02-11 00:56:20|501.09|498.89|501.64|499.44|501.64|499.44|501.09|498.89|0
1644540990000|2022-02-11 00:56:30|501.98|499.78|501.76|499.56|501.98|499.78|501.64|499.44|0
1644541000000|2022-02-11 00:56:40|501.53|499.33|501.53|499.33|501.53|499.33|501.53|499.33|0
1644541010000|2022-02-11 00:56:50|501.42|499.22|501.31|499.11|501.42|499.22|501.31|499.11|0
1644541020000|2022-02-11 00:57:00|501.42|499.22|502.42|500.22|502.42|500.22|501.42|499.22|0
1644541030000|2022-02-11 00:57:10|502.65|500.45|502.65|500.45|502.65|500.45|502.65|500.45|0
1644541040000|2022-02-11 00:57:20|502.75|500.55|502.75|500.55|503.09|500.89|502.75|500.55|0
1644541050000|2022-02-11 00:57:30|502.42|500.22|502.2|500|502.53|500.33|502.08|499.88|0
1644541060000|2022-02-11 00:57:40|501.98|499.78|501.98|499.78|501.98|499.78|501.98|499.78|0
1644541070000|2022-02-11 00:57:50|502.2|500|502.53|500.33|502.53|500.33|501.98|499.78|0
1644541080000|2022-02-11 00:58:00|502.65|500.45|502.65|500.45|502.65|500.45|502.53|500.33|0
1644541090000|2022-02-11 00:58:10|503.09|500.89|503.2|501|503.42|501.22|503.09|500.89|0
1644541100000|2022-02-11 00:58:20|503.09|500.89|503.54|501.34|503.54|501.34|503.09|500.89|0
1644541120000|2022-02-11 00:58:40|503.76|501.56|503.76|501.56|503.76|501.56|503.76|501.56|0
1644541130000|2022-02-11 00:58:50|503.64|501.44|503.76|501.56|503.76|501.56|503.64|501.44|0
1644541140000|2022-02-11 00:59:00|503.53|501.33|503.76|501.56|503.76|501.56|503.53|501.33|0
1644541150000|2022-02-11 00:59:10|503.98|501.78|503.98|501.78|503.98|501.78|503.98|501.78|0
1644541160000|2022-02-11 00:59:20|503.86|501.66|504.2|502|504.2|502|503.86|501.66|0
1644541170000|2022-02-11 00:59:30|504.43|502.23|504.43|502.23|504.43|502.23|504.43|502.23|0
1644541180000|2022-02-11 00:59:40|504.31|502.11|504.43|502.23|504.43|502.23|504.31|502.11|0
1644541190000|2022-02-11 00:59:50|504.42|502.22|504.31|502.11|504.42|502.22|504.31|502.11|0
1644541200000|2022-02-11 01:00:00|503.98|501.78|503.98|501.78|504.2|502|503.98|501.78|0
1644541210000|2022-02-11 01:00:10|503.31|501.11|503.09|500.89|503.31|501.11|502.64|500.44|0
1644541220000|2022-02-11 01:00:20|502.87|500.67|502.31|500.11|502.87|500.67|501.98|499.78|0
1644541230000|2022-02-11 01:00:30|502.2|500|502.2|500|502.42|500.22|502.2|500|0
1644541240000|2022-02-11 01:00:40|502.42|500.22|502.42|500.22|502.42|500.22|502.42|500.22|0
1644541250000|2022-02-11 01:00:50|502.2|500|502.87|500.67|503.09|500.89|502.2|500|0
1644541260000|2022-02-11 01:01:00|502.64|500.44|501.98|499.78|502.64|500.44|501.98|499.78|0
1644541270000|2022-02-11 01:01:10|501.75|499.55|502.42|500.22|502.42|500.22|501.75|499.55|0
1644541280000|2022-02-11 01:01:20|502.64|500.44|503.31|501.11|503.31|501.11|502.64|500.44|0
1644541290000|2022-02-11 01:01:30|503.09|500.89|503.76|501.56|503.76|501.56|502.86|500.66|0
1644541300000|2022-02-11 01:01:40|503.64|501.44|503.53|501.33|503.64|501.44|503.53|501.33|0
1644541310000|2022-02-11 01:01:50|503.64|501.44|503.76|501.56|503.76|501.56|503.64|501.44|0
1644541320000|2022-02-11 01:02:00|503.53|501.33|503.09|500.89|503.53|501.33|503.09|500.89|0
1644541330000|2022-02-11 01:02:10|502.86|500.66|502.64|500.44|502.86|500.66|502.64|500.44|0
1644541340000|2022-02-11 01:02:20|502.42|500.22|502.42|500.22|502.42|500.22|502.2|500|0
1644541350000|2022-02-11 01:02:30|502.08|499.88|502.3|500.1|502.3|500.1|502.08|499.88|0
1644541360000|2022-02-11 01:02:40|502.2|500|502.42|500.22|502.53|500.33|502.2|500|0
1644541370000|2022-02-11 01:02:50|502.2|500|502.08|499.88|502.2|500|502.08|499.88|0
1644541380000|2022-02-11 01:03:00|501.97|499.77|502.2|500|502.3|500.1|501.97|499.77|0
1644541390000|2022-02-11 01:03:10|502.3|500.1|502.86|500.66|502.86|500.66|502.3|500.1|0
1644541400000|2022-02-11 01:03:20|502.64|500.44|502.86|500.66|502.86|500.66|502.64|500.44|0
1644541410000|2022-02-11 01:03:30|502.97|500.77|502.97|500.77|502.97|500.77|502.97|500.77|0
1644541420000|2022-02-11 01:03:40|502.86|500.66|502.64|500.44|502.86|500.66|502.64|500.44|0
1644541430000|2022-02-11 01:03:50|502.75|500.55|502.86|500.66|502.86|500.66|502.75|500.55|0
1644541440000|2022-02-11 01:04:00|503.42|501.22|503.53|501.33|503.53|501.33|503.42|501.22|0
1644541450000|2022-02-11 01:04:10|503.75|501.55|503.53|501.33|503.86|501.66|503.53|501.33|0
1644541460000|2022-02-11 01:04:20|503.31|501.11|503.53|501.33|503.53|501.33|503.31|501.11|0
1644541470000|2022-02-11 01:04:30|503.75|501.55|503.86|501.66|503.86|501.66|503.75|501.55|0
1644541480000|2022-02-11 01:04:40|503.64|501.44|503.31|501.11|503.64|501.44|503.31|501.11|0
1644541490000|2022-02-11 01:04:50|503.53|501.33|503.64|501.44|503.75|501.55|503.53|501.33|0
1644541500000|2022-02-11 01:05:00|503.41|501.21|502.97|500.77|503.41|501.21|502.97|500.77|0
1644541510000|2022-02-11 01:05:10|502.86|500.66|502.75|500.55|502.86|500.66|502.64|500.44|0
1644541520000|2022-02-11 01:05:20|502.64|500.44|502.97|500.77|502.97|500.77|502.64|500.44|0
1644541530000|2022-02-11 01:05:30|502.86|500.66|502.86|500.66|502.86|500.66|502.75|500.55|0
1644541540000|2022-02-11 01:05:40|503.08|500.88|502.97|500.77|503.08|500.88|502.97|500.77|0
1644541550000|2022-02-11 01:05:50|502.86|500.66|502.64|500.44|502.86|500.66|502.64|500.44|0
1644541560000|2022-02-11 01:06:00|502.52|500.32|502.42|500.22|502.52|500.32|502.42|500.22|0
1644541570000|2022-02-11 01:06:10|502.08|499.88|502.42|500.22|502.42|500.22|502.08|499.88|0
1644541580000|2022-02-11 01:06:20|502.3|500.1|502.19|499.99|502.3|500.1|502.19|499.99|0
1644541590000|2022-02-11 01:06:30|502.3|500.1|502.08|499.88|502.3|500.1|502.08|499.88|0
1644541600000|2022-02-11 01:06:40|501.97|499.77|501.97|499.77|501.97|499.77|501.86|499.66|0
1644541610000|2022-02-11 01:06:50|502.19|499.99|502.08|499.88|502.19|499.99|502.08|499.88|0
1644541620000|2022-02-11 01:07:00|502.3|500.1|502.3|500.1|502.3|500.1|502.3|500.1|0
1644541630000|2022-02-11 01:07:10|502.08|499.88|502.08|499.88|502.08|499.88|502.08|499.88|0
1644541640000|2022-02-11 01:07:20|502.19|499.99|501.97|499.77|502.19|499.99|501.97|499.77|0
1644541650000|2022-02-11 01:07:30|502.08|499.88|502.19|499.99|502.19|499.99|502.08|499.88|0
1644541660000|2022-02-11 01:07:40|502.08|499.88|502.08|499.88|502.08|499.88|502.08|499.88|0
1644541680000|2022-02-11 01:08:00|501.75|499.55|501.97|499.77|501.97|499.77|501.75|499.55|0
1644541690000|2022-02-11 01:08:10|501.85|499.65|502.3|500.1|502.3|500.1|501.85|499.65|0
1644541700000|2022-02-11 01:08:20|502.19|499.99|502.41|500.21|502.41|500.21|502.19|499.99|0
1644541710000|2022-02-11 01:08:30|502.52|500.32|502.52|500.32|502.52|500.32|502.41|500.21|0
1644541720000|2022-02-11 01:08:40|502.41|500.21|502.41|500.21|502.41|500.21|502.08|499.88|0
1644541730000|2022-02-11 01:08:50|502.3|500.1|502.41|500.21|502.41|500.21|502.3|500.1|0
1644541740000|2022-02-11 01:09:00|502.3|500.1|502.3|500.1|502.3|500.1|502.3|500.1|0
1644541750000|2022-02-11 01:09:10|502.41|500.21|502.19|499.99|502.41|500.21|502.19|499.99|0
1644541760000|2022-02-11 01:09:20|502.3|500.1|501.52|499.32|502.3|500.1|501.52|499.32|0
1644541770000|2022-02-11 01:09:30|500.52|498.32|500.52|498.32|500.63|498.43|500.52|498.32|0
1644541780000|2022-02-11 01:09:40|500.96|498.76|500.86|498.66|500.96|498.76|500.86|498.66|0
1644541790000|2022-02-11 01:09:50|500.74|498.54|499.97|497.77|500.74|498.54|499.97|497.77|0
1644541800000|2022-02-11 01:10:00|500.07|497.87|500.19|497.99|500.19|497.99|499.97|497.77|0
1644541810000|2022-02-11 01:10:10|500.41|498.21|500.19|497.99|500.41|498.21|500.19|497.99|0
1644541820000|2022-02-11 01:10:20|499.97|497.77|499.85|497.65|499.97|497.77|499.85|497.65|0
1644541830000|2022-02-11 01:10:30|499.97|497.77|499.97|497.77|500.19|497.99|499.97|497.77|0
1644541840000|2022-02-11 01:10:40|500.19|497.99|500.3|498.1|500.3|498.1|500.19|497.99|0
1644541850000|2022-02-11 01:10:50|500.74|498.54|500.74|498.54|500.86|498.66|500.74|498.54|0
1644541860000|2022-02-11 01:11:00|500.86|498.66|499.97|497.77|500.86|498.66|499.97|497.77|0
1644541870000|2022-02-11 01:11:10|500.19|497.99|500.63|498.43|500.63|498.43|500.19|497.99|0
1644541880000|2022-02-11 01:11:20|500.52|498.32|500.63|498.43|500.63|498.43|500.52|498.32|0
1644541890000|2022-02-11 01:11:30|500.41|498.21|500.29|498.09|500.41|498.21|500.29|498.09|0
1644541900000|2022-02-11 01:11:40|500.19|497.99|500.19|497.99|500.19|497.99|500.19|497.99|0
1644541910000|2022-02-11 01:11:50|500.41|498.21|500.29|498.09|500.41|498.21|500.29|498.09|0
1644541920000|2022-02-11 01:12:00|500.41|498.21|500.41|498.21|500.41|498.21|500.41|498.21|0
1644541930000|2022-02-11 01:12:10|500.19|497.99|499.97|497.77|500.19|497.99|499.97|497.77|0
1644541940000|2022-02-11 01:12:20|500.41|498.21|499.97|497.77|500.41|498.21|499.97|497.77|0
1644541950000|2022-02-11 01:12:30|500.19|497.99|499.3|497.1|500.19|497.99|499.3|497.1|0
1644541960000|2022-02-11 01:12:40|499.08|496.88|498.41|496.21|499.08|496.88|498.41|496.21|0
1644541970000|2022-02-11 01:12:50|498.29|496.09|498.29|496.09|498.41|496.21|498.19|495.99|0
1644541980000|2022-02-11 01:13:00|498.19|495.99|498.85|496.65|498.96|496.76|498.19|495.99|0
1644541990000|2022-02-11 01:13:10|499.4|497.2|499.3|497.1|499.4|497.2|499.08|496.88|0
1644542000000|2022-02-11 01:13:20|499.4|497.2|498.85|496.65|499.4|497.2|498.85|496.65|0
1644542020000|2022-02-11 01:13:40|499.08|496.88|499.08|496.88|499.3|497.1|499.08|496.88|0
1644542030000|2022-02-11 01:13:50|499.18|496.98|499.4|497.2|499.4|497.2|499.08|496.88|0
1644542040000|2022-02-11 01:14:00|499.3|497.1|499.4|497.2|499.4|497.2|499.3|497.1|0
1644542050000|2022-02-11 01:14:10|499.52|497.32|499.63|497.43|499.63|497.43|499.52|497.32|0
1644542060000|2022-02-11 01:14:20|499.74|497.54|500.07|497.87|500.19|497.99|499.74|497.54|0
1644542070000|2022-02-11 01:14:30|500.19|497.99|500.41|498.21|500.41|498.21|500.19|497.99|0
1644542080000|2022-02-11 01:14:40|500.19|497.99|500.19|497.99|500.19|497.99|500.19|497.99|0
1644542090000|2022-02-11 01:14:50|500.41|498.21|500.41|498.21|500.41|498.21|500.41|498.21|0
1644542100000|2022-02-11 01:15:00|500.63|498.43|500.74|498.54|500.74|498.54|500.63|498.43|0
1644542110000|2022-02-11 01:15:10|500.85|498.65|500.63|498.43|500.85|498.65|500.63|498.43|0
1644542120000|2022-02-11 01:15:20|500.85|498.65|500.85|498.65|500.85|498.65|500.85|498.65|0
1644542130000|2022-02-11 01:15:30|500.63|498.43|500.63|498.43|500.63|498.43|500.63|498.43|0
1644542140000|2022-02-11 01:15:40|500.85|498.65|502.52|500.32|502.63|500.43|500.85|498.65|0
1644542150000|2022-02-11 01:15:50|502.41|500.21|502.96|500.76|502.96|500.76|501.96|499.76|0
1644542160000|2022-02-11 01:16:00|503.08|500.88|503.3|501.1|503.3|501.1|503.08|500.88|0
1644542170000|2022-02-11 01:16:10|503.74|501.54|503.52|501.32|503.74|501.54|503.52|501.32|0
1644542180000|2022-02-11 01:16:20|503.41|501.21|503.97|501.77|503.97|501.77|503.41|501.21|0
1644542190000|2022-02-11 01:16:30|503.85|501.65|504.86|502.66|504.86|502.66|503.85|501.65|0
1644542200000|2022-02-11 01:16:40|505.08|502.88|505.53|503.33|505.53|503.33|505.08|502.88|0
1644542210000|2022-02-11 01:16:50|505.75|503.55|505.97|503.77|505.97|503.77|505.75|503.55|0
1644542220000|2022-02-11 01:17:00|505.86|503.66|505.75|503.55|505.86|503.66|505.53|503.33|0
1644542230000|2022-02-11 01:17:10|505.53|503.33|506.64|504.44|506.64|504.44|505.53|503.33|0
1644542240000|2022-02-11 01:17:20|506.42|504.22|506.42|504.22|506.42|504.22|506.08|503.88|0
1644542250000|2022-02-11 01:17:30|506.19|503.99|507.31|505.11|507.31|505.11|506.19|503.99|0
1644542260000|2022-02-11 01:17:40|506.86|504.66|506.64|504.44|506.86|504.66|506.64|504.44|0
1644542270000|2022-02-11 01:17:50|507.09|504.89|506.97|504.77|507.09|504.89|506.97|504.77|0
1644542280000|2022-02-11 01:18:00|506.75|504.55|506.64|504.44|506.86|504.66|506.64|504.44|0
1644542290000|2022-02-11 01:18:10|506.86|504.66|507.53|505.33|507.53|505.33|506.86|504.66|0
1644542300000|2022-02-11 01:18:20|507.19|504.99|507.09|504.89|507.19|504.99|506.86|504.66|0
1644542310000|2022-02-11 01:18:30|506.86|504.66|507.09|504.89|507.09|504.89|506.86|504.66|0
1644542320000|2022-02-11 01:18:40|506.97|504.77|507.09|504.89|507.09|504.89|506.86|504.66|0
1644542330000|2022-02-11 01:18:50|506.86|504.66|506.86|504.66|506.86|504.66|506.86|504.66|0
1644542340000|2022-02-11 01:19:00|506.64|504.44|506.64|504.44|506.75|504.55|506.64|504.44|0
1644542350000|2022-02-11 01:19:10|506.42|504.22|506.3|504.1|506.42|504.22|506.19|503.99|0
1644542360000|2022-02-11 01:19:20|505.97|503.77|505.97|503.77|506.08|503.88|505.97|503.77|0
1644542370000|2022-02-11 01:19:30|506.08|503.88|506.08|503.88|506.08|503.88|506.08|503.88|0
1644542380000|2022-02-11 01:19:40|506.19|503.99|506.19|503.99|506.19|503.99|506.19|503.99|0
1644542400000|2022-02-11 01:20:00|506.42|504.22|506.42|504.22|506.42|504.22|506.19|503.99|0
1644542410000|2022-02-11 01:20:10|506.19|503.99|506.08|503.88|506.42|504.22|506.08|503.88|0
1644542420000|2022-02-11 01:20:20|505.97|503.77|506.41|504.21|506.41|504.21|505.97|503.77|0
1644542430000|2022-02-11 01:20:30|506.3|504.1|506.19|503.99|506.41|504.21|506.19|503.99|0
1644542440000|2022-02-11 01:20:40|506.3|504.1|506.64|504.44|506.64|504.44|506.3|504.1|0
1644542450000|2022-02-11 01:20:50|507.08|504.88|507.31|505.11|507.53|505.33|507.08|504.88|0
1644542460000|2022-02-11 01:21:00|507.41|505.21|507.53|505.33|507.53|505.33|507.31|505.11|0
1644542470000|2022-02-11 01:21:10|507.31|505.11|507.31|505.11|507.31|505.11|507.31|505.11|0
1644542480000|2022-02-11 01:21:20|507.08|504.88|506.64|504.44|507.08|504.88|506.64|504.44|0
1644542490000|2022-02-11 01:21:30|506.86|504.66|506.64|504.44|506.86|504.66|506.64|504.44|0
1644542500000|2022-02-11 01:21:40|506.41|504.21|506.41|504.21|506.41|504.21|506.41|504.21|0
1644542510000|2022-02-11 01:21:50|506.64|504.44|507.31|505.11|507.31|505.11|506.64|504.44|0
1644542520000|2022-02-11 01:22:00|507.08|504.88|506.86|504.66|507.08|504.88|506.86|504.66|0
1644542530000|2022-02-11 01:22:10|506.19|503.99|505.97|503.77|506.3|504.1|505.97|503.77|0
1644542540000|2022-02-11 01:22:20|505.74|503.54|506.07|503.87|506.07|503.87|505.52|503.32|0
1644542550000|2022-02-11 01:22:30|506.41|504.21|506.07|503.87|506.41|504.21|506.07|503.87|0
1644542560000|2022-02-11 01:22:40|506.19|503.99|506.19|503.99|506.19|503.99|506.07|503.87|0
1644542570000|2022-02-11 01:22:50|506.41|504.21|506.64|504.44|506.64|504.44|506.41|504.21|0
1644542580000|2022-02-11 01:23:00|506.41|504.21|506.19|503.99|506.41|504.21|506.19|503.99|0
1644542590000|2022-02-11 01:23:10|505.97|503.77|506.86|504.66|506.86|504.66|505.97|503.77|0
1644542600000|2022-02-11 01:23:20|506.97|504.77|506.3|504.1|506.97|504.77|506.3|504.1|0
1644542610000|2022-02-11 01:23:30|505.97|503.77|506.07|503.87|506.07|503.87|505.85|503.65|0
1644542620000|2022-02-11 01:23:40|505.97|503.77|506.41|504.21|506.41|504.21|505.85|503.65|0
1644542630000|2022-02-11 01:23:50|506.07|503.87|505.97|503.77|506.07|503.87|505.97|503.77|0
1644542640000|2022-02-11 01:24:00|505.74|503.54|505.74|503.54|505.74|503.54|505.74|503.54|0
1644542650000|2022-02-11 01:24:10|505.85|503.65|505.74|503.54|505.85|503.65|505.74|503.54|0
1644542660000|2022-02-11 01:24:20|505.52|503.32|505.85|503.65|505.85|503.65|505.52|503.32|0
1644542670000|2022-02-11 01:24:30|505.97|503.77|506.07|503.87|506.07|503.87|505.97|503.77|0
1644542680000|2022-02-11 01:24:40|505.97|503.77|505.74|503.54|505.97|503.77|505.52|503.32|0
1644542690000|2022-02-11 01:24:50|505.63|503.43|505.63|503.43|505.63|503.43|505.63|503.43|0
1644542700000|2022-02-11 01:25:00|505.74|503.54|506.07|503.87|506.07|503.87|505.74|503.54|0
1644542710000|2022-02-11 01:25:10|506.19|503.99|505.85|503.65|506.19|503.99|505.85|503.65|0
1644542720000|2022-02-11 01:25:20|505.74|503.54|505.97|503.77|506.19|503.99|505.74|503.54|0
1644542730000|2022-02-11 01:25:30|506.07|503.87|506.41|504.21|506.41|504.21|505.97|503.77|0
1644542740000|2022-02-11 01:25:40|506.63|504.43|506.52|504.32|506.63|504.43|506.52|504.32|0
1644542750000|2022-02-11 01:25:50|506.41|504.21|506.63|504.43|506.63|504.43|506.19|503.99|0
1644542760000|2022-02-11 01:26:00|507.19|504.99|506.41|504.21|507.3|505.1|506.41|504.21|0
1644542770000|2022-02-11 01:26:10|506.19|503.99|506.19|503.99|506.19|503.99|506.19|503.99|0
1644542780000|2022-02-11 01:26:20|506.07|503.87|506.41|504.21|506.41|504.21|506.07|503.87|0
1644542790000|2022-02-11 01:26:30|506.63|504.43|506.41|504.21|506.63|504.43|506.41|504.21|0
1644542810000|2022-02-11 01:26:50|506.29|504.09|505.89|503.69|506.29|504.09|505.78|503.58|0
1644542820000|2022-02-11 01:27:00|505.67|503.47|505.52|503.32|505.67|503.47|505.16|502.96|0
1644542830000|2022-02-11 01:27:10|506.54|504.34|506.8|504.6|506.91|504.71|506.54|504.34|0
1644542840000|2022-02-11 01:27:20|506.58|504.38|506.66|504.46|506.66|504.46|506.02|503.82|0
1644542850000|2022-02-11 01:27:30|506.88|504.68|506.5|504.3|506.88|504.68|506.5|504.3|0
1644542860000|2022-02-11 01:27:40|506.62|504.42|507.21|505.01|507.21|505.01|506.62|504.42|0
1644542870000|2022-02-11 01:27:50|507.32|505.12|507.21|505.01|507.32|505.12|507.1|504.9|0
1644542880000|2022-02-11 01:28:00|507.32|505.12|507.32|505.12|507.43|505.23|507.32|505.12|0
1644542890000|2022-02-11 01:28:10|506.99|504.79|506.66|504.46|506.99|504.79|506.66|504.46|0
1644542900000|2022-02-11 01:28:20|506.88|504.68|506.66|504.46|506.88|504.68|506.66|504.46|0
1644542910000|2022-02-11 01:28:30|506.88|504.68|507.43|505.23|507.43|505.23|506.88|504.68|0
1644542920000|2022-02-11 01:28:40|507.32|505.12|507.32|505.12|507.32|505.12|507.32|505.12|0
1644542930000|2022-02-11 01:28:50|507.43|505.23|507.65|505.45|507.77|505.57|507.43|505.23|0
1644542940000|2022-02-11 01:29:00|507.77|505.57|507.77|505.57|507.77|505.57|507.65|505.45|0
1644542950000|2022-02-11 01:29:10|507.55|505.35|507.77|505.57|507.77|505.57|507.55|505.35|0
1644542960000|2022-02-11 01:29:20|507.65|505.45|507.43|505.23|507.65|505.45|507.43|505.23|0
1644542970000|2022-02-11 01:29:30|507.32|505.12|507.21|505.01|507.32|505.12|507.21|505.01|0
1644542980000|2022-02-11 01:29:40|507.32|505.12|507.1|504.9|507.32|505.12|507.1|504.9|0
1644542990000|2022-02-11 01:29:50|507.21|505.01|507.21|505.01|507.21|505.01|507.21|505.01|0
1644543000000|2022-02-11 01:30:00|507.1|504.9|506.43|504.23|507.1|504.9|506.21|504.01|0
1644543010000|2022-02-11 01:30:10|505.87|503.67|506.88|504.68|506.88|504.68|505.87|503.67|0
1644543020000|2022-02-11 01:30:20|506.43|504.23|506.54|504.34|506.54|504.34|506.43|504.23|0
1644543030000|2022-02-11 01:30:30|506.88|504.68|506.66|504.46|506.88|504.68|506.43|504.23|0
1644543040000|2022-02-11 01:30:40|506.76|504.56|506.88|504.68|506.88|504.68|506.65|504.45|0
1644543050000|2022-02-11 01:30:50|506.65|504.45|506.54|504.34|506.76|504.56|506.54|504.34|0
1644543060000|2022-02-11 01:31:00|506.32|504.12|506.43|504.23|506.65|504.45|506.32|504.12|0
1644543070000|2022-02-11 01:31:10|506.54|504.34|506.43|504.23|506.54|504.34|506.43|504.23|0
1644543080000|2022-02-11 01:31:20|506.65|504.45|506.43|504.23|506.65|504.45|506.43|504.23|0
1644543090000|2022-02-11 01:31:30|506.21|504.01|505.99|503.79|506.21|504.01|505.99|503.79|0
1644543100000|2022-02-11 01:31:40|505.77|503.57|506.43|504.23|506.43|504.23|505.77|503.57|0
1644543110000|2022-02-11 01:31:50|506.65|504.45|506.32|504.12|506.65|504.45|506.32|504.12|0
1644543120000|2022-02-11 01:32:00|506.76|504.56|506.65|504.45|506.76|504.56|506.21|504.01|0
1644543130000|2022-02-11 01:32:10|506.88|504.68|507.43|505.23|507.43|505.23|506.88|504.68|0
1644543140000|2022-02-11 01:32:20|507.32|505.12|507.77|505.57|507.77|505.57|507.32|505.12|0
1644543150000|2022-02-11 01:32:30|507.65|505.45|507.54|505.34|507.65|505.45|507.54|505.34|0
1644543160000|2022-02-11 01:32:40|507.77|505.57|507.99|505.79|507.99|505.79|507.77|505.57|0
1644543170000|2022-02-11 01:32:50|508.21|506.01|508.21|506.01|508.21|506.01|508.09|505.89|0
1644543180000|2022-02-11 01:33:00|508.32|506.12|508.76|506.56|508.88|506.68|508.32|506.12|0
1644543190000|2022-02-11 01:33:10|508.66|506.46|509.21|507.01|509.21|507.01|508.66|506.46|0
1644543200000|2022-02-11 01:33:20|509.1|506.9|509.32|507.12|509.55|507.35|509.1|506.9|0
1644543210000|2022-02-11 01:33:30|509.1|506.9|508.65|506.45|509.1|506.9|508.43|506.23|0
1644543220000|2022-02-11 01:33:40|508.54|506.34|508.65|506.45|508.65|506.45|508.54|506.34|0
1644543230000|2022-02-11 01:33:50|508.54|506.34|509.1|506.9|509.1|506.9|508.54|506.34|0
1644543240000|2022-02-11 01:34:00|509.32|507.12|509.32|507.12|509.32|507.12|509.32|507.12|0
1644543250000|2022-02-11 01:34:10|509.21|507.01|509.32|507.12|509.32|507.12|509.21|507.01|0
1644543260000|2022-02-11 01:34:20|509.1|506.9|509.54|507.34|509.54|507.34|509.1|506.9|0
1644543270000|2022-02-11 01:34:30|509.43|507.23|509.43|507.23|509.54|507.34|509.32|507.12|0
1644543280000|2022-02-11 01:34:40|509.21|507.01|509.21|507.01|509.32|507.12|509.1|506.9|0
1644543290000|2022-02-11 01:34:50|509.54|507.34|509.54|507.34|509.54|507.34|509.32|507.12|0
1644543300000|2022-02-11 01:35:00|509.77|507.57|509.99|507.79|509.99|507.79|509.77|507.57|0
1644543310000|2022-02-11 01:35:10|509.77|507.57|509.77|507.57|509.99|507.79|509.77|507.57|0
1644543320000|2022-02-11 01:35:20|509.99|507.79|509.77|507.57|509.99|507.79|509.32|507.12|0
1644543330000|2022-02-11 01:35:30|509.32|507.12|509.43|507.23|509.54|507.34|509.32|507.12|0
1644543340000|2022-02-11 01:35:40|509.32|507.12|509.32|507.12|509.32|507.12|509.32|507.12|0
1644543360000|2022-02-11 01:36:00|509.54|507.34|509.99|507.79|509.99|507.79|509.54|507.34|0
1644543370000|2022-02-11 01:36:10|510.1|507.9|509.99|507.79|510.21|508.01|509.99|507.79|0
1644543380000|2022-02-11 01:36:20|509.87|507.67|509.99|507.79|510.21|508.01|509.87|507.67|0
1644543390000|2022-02-11 01:36:30|510.1|507.9|510.1|507.9|510.21|508.01|510.1|507.9|0
1644543400000|2022-02-11 01:36:40|510.32|508.12|510.21|508.01|510.43|508.23|510.21|508.01|0
1644543410000|2022-02-11 01:36:50|509.99|507.79|509.87|507.67|509.99|507.79|509.87|507.67|0
1644543420000|2022-02-11 01:37:00|510.21|508.01|510.1|507.9|510.21|508.01|509.99|507.79|0
1644543430000|2022-02-11 01:37:10|510.21|508.01|509.87|507.67|510.21|508.01|509.87|507.67|0
1644543440000|2022-02-11 01:37:20|509.77|507.57|509.87|507.67|509.99|507.79|509.77|507.57|0
1644543450000|2022-02-11 01:37:30|509.99|507.79|509.87|507.67|510.09|507.89|509.77|507.57|0
1644543460000|2022-02-11 01:37:40|509.99|507.79|509.76|507.56|509.99|507.79|509.76|507.56|0
1644543470000|2022-02-11 01:37:50|509.54|507.34|509.32|507.12|509.54|507.34|509.32|507.12|0
1644543480000|2022-02-11 01:38:00|509.43|507.23|509.32|507.12|509.54|507.34|509.32|507.12|0
1644543500000|2022-02-11 01:38:20|509.43|507.23|509.32|507.12|509.54|507.34|509.32|507.12|0
1644543510000|2022-02-11 01:38:30|509.43|507.23|509.32|507.12|509.43|507.23|509.32|507.12|0
1644543520000|2022-02-11 01:38:40|509.54|507.34|509.54|507.34|509.54|507.34|509.54|507.34|0
1644543530000|2022-02-11 01:38:50|509.32|507.12|509.99|507.79|509.99|507.79|509.1|506.9|0
1644543540000|2022-02-11 01:39:00|510.09|507.89|509.87|507.67|510.09|507.89|509.87|507.67|0
1644543550000|2022-02-11 01:39:10|509.76|507.56|509.87|507.67|509.99|507.79|509.76|507.56|0
1644543560000|2022-02-11 01:39:20|509.99|507.79|510.21|508.01|510.21|508.01|509.99|507.79|0
1644543570000|2022-02-11 01:39:30|509.99|507.79|509.54|507.34|509.99|507.79|509.54|507.34|0
1644543580000|2022-02-11 01:39:40|509.65|507.45|509.76|507.56|509.87|507.67|509.65|507.45|0
1644543590000|2022-02-11 01:39:50|509.87|507.67|509.99|507.79|509.99|507.79|509.76|507.56|0
1644543600000|2022-02-11 01:40:00|510.21|508.01|510.43|508.23|510.43|508.23|510.21|508.01|0
1644543610000|2022-02-11 01:40:10|510.65|508.45|510.54|508.34|510.65|508.45|510.54|508.34|0
1644543620000|2022-02-11 01:40:20|510.65|508.45|510.65|508.45|510.65|508.45|510.65|508.45|0
1644543630000|2022-02-11 01:40:30|510.88|508.68|510.65|508.45|510.88|508.68|510.65|508.45|0
1644543640000|2022-02-11 01:40:40|511.1|508.9|511.55|509.35|511.99|509.79|511.1|508.9|0
1644543650000|2022-02-11 01:40:50|511.32|509.12|511.32|509.12|511.55|509.35|511.32|509.12|0
1644543660000|2022-02-11 01:41:00|511.43|509.23|511.21|509.01|511.43|509.23|511.21|509.01|0
1644543670000|2022-02-11 01:41:10|511.1|508.9|510.88|508.68|511.1|508.9|510.76|508.56|0
1644543680000|2022-02-11 01:41:20|511.1|508.9|511.1|508.9|511.1|508.9|511.1|508.9|0
1644543690000|2022-02-11 01:41:30|511.21|509.01|511.43|509.23|511.43|509.23|511.21|509.01|0
1644543700000|2022-02-11 01:41:40|511.54|509.34|511.32|509.12|511.54|509.34|511.32|509.12|0
1644543710000|2022-02-11 01:41:50|511.21|509.01|511.1|508.9|511.32|509.12|511.1|508.9|0
1644543720000|2022-02-11 01:42:00|511.32|509.12|511.32|509.12|511.32|509.12|511.21|509.01|0
1644543730000|2022-02-11 01:42:10|511.43|509.23|511.65|509.45|511.65|509.45|511.32|509.12|0
1644543740000|2022-02-11 01:42:20|511.54|509.34|511.43|509.23|511.65|509.45|511.2|509|0
1644543750000|2022-02-11 01:42:30|511.32|509.12|511.43|509.23|511.54|509.34|511.32|509.12|0
1644543760000|2022-02-11 01:42:40|511.54|509.34|511.87|509.67|511.87|509.67|511.54|509.34|0
1644543770000|2022-02-11 01:42:50|511.99|509.79|511.77|509.57|511.99|509.79|511.77|509.57|0
1644543780000|2022-02-11 01:43:00|511.99|509.79|511.99|509.79|511.99|509.79|511.99|509.79|0
1644543790000|2022-02-11 01:43:10|511.87|509.67|511.77|509.57|511.87|509.67|511.77|509.57|0
1644543800000|2022-02-11 01:43:20|511.54|509.34|511.77|509.57|511.77|509.57|511.54|509.34|0
1644543810000|2022-02-11 01:43:30|511.65|509.45|511.77|509.57|511.77|509.57|511.65|509.45|0
1644543820000|2022-02-11 01:43:40|511.54|509.34|511.32|509.12|511.54|509.34|511.1|508.9|0
1644543830000|2022-02-11 01:43:50|511.2|509|511.2|509|511.2|509|511.2|509|0
1644543840000|2022-02-11 01:44:00|511.32|509.12|511.54|509.34|511.54|509.34|511.2|509|0
1644543850000|2022-02-11 01:44:10|511.43|509.23|511.1|508.9|511.43|509.23|511.1|508.9|0
1644543860000|2022-02-11 01:44:20|511.2|509|511.32|509.12|511.32|509.12|511.1|508.9|0
1644543870000|2022-02-11 01:44:30|511.1|508.9|510.43|508.23|511.1|508.9|510.43|508.23|0
1644543880000|2022-02-11 01:44:40|510.31|508.11|510.43|508.23|510.43|508.23|510.31|508.11|0
1644543890000|2022-02-11 01:44:50|510.2|508|510.31|508.11|510.31|508.11|510.2|508|0
1644543900000|2022-02-11 01:45:00|510.2|508|510.2|508|510.2|508|510.2|508|0
1644543910000|2022-02-11 01:45:10|509.98|507.78|509.76|507.56|509.98|507.78|509.76|507.56|0
1644543920000|2022-02-11 01:45:20|509.98|507.78|509.54|507.34|509.98|507.78|509.54|507.34|0
1644543930000|2022-02-11 01:45:30|509.64|507.44|509.54|507.34|509.64|507.44|509.54|507.34|0
1644543950000|2022-02-11 01:45:50|509.09|506.89|508.87|506.67|509.09|506.89|508.87|506.67|0
1644543960000|2022-02-11 01:46:00|509.09|506.89|509.31|507.11|509.31|507.11|509.09|506.89|0
1644543970000|2022-02-11 01:46:10|508.64|506.44|508.42|506.22|508.64|506.44|508.42|506.22|0
1644543980000|2022-02-11 01:46:20|508.64|506.44|508.42|506.22|508.64|506.44|508.42|506.22|0
1644543990000|2022-02-11 01:46:30|508.2|506|508.42|506.22|508.42|506.22|508.2|506|0
1644544000000|2022-02-11 01:46:40|508.64|506.44|508.75|506.55|508.75|506.55|508.64|506.44|0
1644544010000|2022-02-11 01:46:50|508.87|506.67|509.09|506.89|509.09|506.89|508.64|506.44|0
1644544020000|2022-02-11 01:47:00|509.31|507.11|509.31|507.11|509.42|507.22|509.31|507.11|0
1644544030000|2022-02-11 01:47:10|509.09|506.89|508.64|506.44|509.09|506.89|508.64|506.44|0
1644544040000|2022-02-11 01:47:20|508.97|506.77|508.87|506.67|509.09|506.89|508.87|506.67|0
1644544050000|2022-02-11 01:47:30|509.09|506.89|509.09|506.89|509.2|507|508.97|506.77|0
1644544060000|2022-02-11 01:47:40|508.97|506.77|508.75|506.55|508.97|506.77|508.64|506.44|0
1644544070000|2022-02-11 01:47:50|508.87|506.67|509.31|507.11|509.31|507.11|508.87|506.67|0
1644544080000|2022-02-11 01:48:00|509.09|506.89|509.31|507.11|509.31|507.11|509.09|506.89|0
1644544090000|2022-02-11 01:48:10|509.53|507.33|509.53|507.33|509.53|507.33|509.53|507.33|0
1644544100000|2022-02-11 01:48:20|509.09|506.89|509.31|507.11|509.31|507.11|509.09|506.89|0
1644544110000|2022-02-11 01:48:30|509.09|506.89|509.09|506.89|509.09|506.89|509.09|506.89|0
1644544120000|2022-02-11 01:48:40|509.2|507|509.42|507.22|509.53|507.33|509.2|507|0
1644544130000|2022-02-11 01:48:50|509.31|507.11|509.53|507.33|509.53|507.33|509.31|507.11|0
1644544140000|2022-02-11 01:49:00|509.31|507.11|509.31|507.11|509.31|507.11|509.09|506.89|0
1644544150000|2022-02-11 01:49:10|509.09|506.89|509.09|506.89|509.09|506.89|509.09|506.89|0
1644544160000|2022-02-11 01:49:20|509.31|507.11|509.31|507.11|509.31|507.11|509.31|507.11|0
1644544170000|2022-02-11 01:49:30|509.19|506.99|509.31|507.11|509.31|507.11|509.09|506.89|0
1644544180000|2022-02-11 01:49:40|509.19|506.99|508.64|506.44|509.19|506.99|508.64|506.44|0
1644544190000|2022-02-11 01:49:50|508.42|506.22|508.2|506|508.42|506.22|508.2|506|0
1644544200000|2022-02-11 01:50:00|508.08|505.88|508.08|505.88|508.2|506|508.08|505.88|0
1644544210000|2022-02-11 01:50:10|507.97|505.77|508.42|506.22|508.42|506.22|507.97|505.77|0
1644544220000|2022-02-11 01:50:20|508.2|506|508.42|506.22|508.42|506.22|508.2|506|0
1644544230000|2022-02-11 01:50:30|508.2|506|508.42|506.22|508.42|506.22|508.2|506|0
1644544240000|2022-02-11 01:50:40|508.64|506.44|508.86|506.66|508.86|506.66|508.64|506.44|0
1644544250000|2022-02-11 01:50:50|508.64|506.44|508.64|506.44|508.64|506.44|508.64|506.44|0
1644544260000|2022-02-11 01:51:00|508.53|506.33|509.09|506.89|509.09|506.89|508.53|506.33|0
1644544270000|2022-02-11 01:51:10|509.19|506.99|509.31|507.11|509.31|507.11|509.09|506.89|0
1644544280000|2022-02-11 01:51:20|509.19|506.99|508.97|506.77|509.19|506.99|508.97|506.77|0
1644544290000|2022-02-11 01:51:30|509.09|506.89|509.31|507.11|509.31|507.11|509.09|506.89|0
1644544300000|2022-02-11 01:51:40|509.53|507.33|509.53|507.33|509.64|507.44|509.53|507.33|0
1644544310000|2022-02-11 01:51:50|509.64|507.44|509.75|507.55|509.75|507.55|509.53|507.33|0
1644544320000|2022-02-11 01:52:00|509.53|507.33|509.09|506.89|509.53|507.33|509.09|506.89|0
1644544330000|2022-02-11 01:52:10|508.86|506.66|508.86|506.66|508.86|506.66|508.86|506.66|0
1644544340000|2022-02-11 01:52:20|508.75|506.55|508.86|506.66|508.86|506.66|508.75|506.55|0
1644544350000|2022-02-11 01:52:30|509.09|506.89|508.97|506.77|509.09|506.89|508.97|506.77|0
1644544360000|2022-02-11 01:52:40|508.86|506.66|509.08|506.88|509.08|506.88|508.42|506.22|0
1644544370000|2022-02-11 01:52:50|509.53|507.33|509.53|507.33|509.53|507.33|509.31|507.11|0
1644544380000|2022-02-11 01:53:00|509.31|507.11|509.75|507.55|509.75|507.55|509.31|507.11|0
1644544390000|2022-02-11 01:53:10|510.31|508.11|510.2|508|510.42|508.22|510.2|508|0
1644544400000|2022-02-11 01:53:20|509.86|507.66|509.86|507.66|509.86|507.66|509.86|507.66|0
1644544410000|2022-02-11 01:53:30|509.98|507.78|509.64|507.44|510.2|508|509.64|507.44|0
1644544420000|2022-02-11 01:53:40|509.97|507.77|510.2|508|510.2|508|509.97|507.77|0
1644544430000|2022-02-11 01:53:50|510.08|507.88|509.86|507.66|510.08|507.88|509.86|507.66|0
1644544440000|2022-02-11 01:54:00|509.75|507.55|510.3|508.1|510.42|508.22|509.75|507.55|0
1644544450000|2022-02-11 01:54:10|510.2|508|509.97|507.77|510.2|508|509.97|507.77|0
1644544460000|2022-02-11 01:54:20|509.75|507.55|509.97|507.77|510.3|508.1|509.75|507.55|0
1644544470000|2022-02-11 01:54:30|509.86|507.66|509.97|507.77|509.97|507.77|509.86|507.66|0
1644544480000|2022-02-11 01:54:40|509.86|507.66|509.53|507.33|509.86|507.66|509.53|507.33|0
1644544490000|2022-02-11 01:54:50|509.64|507.44|509.64|507.44|509.64|507.44|509.64|507.44|0
1644544500000|2022-02-11 01:55:00|510.2|508|509.75|507.55|510.2|508|509.75|507.55|0
1644544510000|2022-02-11 01:55:10|509.53|507.33|509.97|507.77|509.97|507.77|509.53|507.33|0
1644544520000|2022-02-11 01:55:20|509.86|507.66|509.64|507.44|509.86|507.66|509.64|507.44|0
1644544530000|2022-02-11 01:55:30|509.75|507.55|509.75|507.55|509.75|507.55|509.63|507.43|0
1644544540000|2022-02-11 01:55:40|509.97|507.77|509.63|507.43|509.97|507.77|509.63|507.43|0
1644544550000|2022-02-11 01:55:50|509.53|507.33|509.53|507.33|509.53|507.33|509.53|507.33|0
1644544560000|2022-02-11 01:56:00|509.75|507.55|509.63|507.43|509.75|507.55|509.63|507.43|0
1644544570000|2022-02-11 01:56:10|509.75|507.55|509.53|507.33|509.75|507.55|509.53|507.33|0
1644544580000|2022-02-11 01:56:20|509.3|507.1|509.19|506.99|509.3|507.1|509.08|506.88|0
1644544590000|2022-02-11 01:56:30|509.08|506.88|509.19|506.99|509.19|506.99|508.97|506.77|0
1644544600000|2022-02-11 01:56:40|508.97|506.77|508.41|506.21|508.97|506.77|508.41|506.21|0
1644544610000|2022-02-11 01:56:50|508.19|505.99|508.86|506.66|508.86|506.66|508.19|505.99|0
1644544620000|2022-02-11 01:57:00|508.97|506.77|508.86|506.66|508.97|506.77|508.74|506.54|0
1644544630000|2022-02-11 01:57:10|508.74|506.54|508.86|506.66|508.86|506.66|508.74|506.54|0
1644544640000|2022-02-11 01:57:20|508.74|506.54|508.41|506.21|508.74|506.54|508.41|506.21|0
1644544650000|2022-02-11 01:57:30|508.3|506.1|508.07|505.87|508.3|506.1|508.07|505.87|0
1644544660000|2022-02-11 01:57:40|507.75|505.55|507.52|505.32|507.75|505.55|507.52|505.32|0
1644544670000|2022-02-11 01:57:50|507.75|505.55|507.63|505.43|507.97|505.77|507.63|505.43|0
1644544680000|2022-02-11 01:58:00|507.52|505.32|507.52|505.32|507.85|505.65|507.52|505.32|0
1644544690000|2022-02-11 01:58:10|507.3|505.1|507.85|505.65|507.85|505.65|507.3|505.1|0
1644544700000|2022-02-11 01:58:20|507.52|505.32|507.74|505.54|507.74|505.54|507.52|505.32|0
1644544710000|2022-02-11 01:58:30|507.52|505.32|507.41|505.21|507.52|505.32|507.3|505.1|0
1644544720000|2022-02-11 01:58:40|507.52|505.32|507.74|505.54|507.74|505.54|507.52|505.32|0
1644544730000|2022-02-11 01:58:50|507.52|505.32|507.08|504.88|507.52|505.32|507.08|504.88|0
1644544740000|2022-02-11 01:59:00|506.85|504.65|507.18|504.98|507.18|504.98|506.85|504.65|0
1644544750000|2022-02-11 01:59:10|507.3|505.1|507.52|505.32|507.52|505.32|507.3|505.1|0
1644544760000|2022-02-11 01:59:20|507.41|505.21|507.41|505.21|507.41|505.21|507.3|505.1|0
1644544770000|2022-02-11 01:59:30|507.52|505.32|507.52|505.32|507.52|505.32|507.41|505.21|0
1644544780000|2022-02-11 01:59:40|507.63|505.43|507.63|505.43|507.63|505.43|507.63|505.43|0
1644544790000|2022-02-11 01:59:50|507.74|505.54|507.74|505.54|507.74|505.54|507.63|505.43|0
1644544800000|2022-02-11 02:00:00|507.52|505.32|507.3|505.1|507.52|505.32|507.3|505.1|0
1644544810000|2022-02-11 02:00:10|507.08|504.88|507.41|505.21|507.41|505.21|507.08|504.88|0
1644544820000|2022-02-11 02:00:20|507.3|505.1|507.41|505.21|507.41|505.21|507.3|505.1|0
1644544830000|2022-02-11 02:00:30|507.85|505.65|508.19|505.99|508.19|505.99|507.85|505.65|0
1644544840000|2022-02-11 02:00:40|508.41|506.21|508.41|506.21|508.41|506.21|508.41|506.21|0
1644544850000|2022-02-11 02:00:50|507.97|505.77|508.19|505.99|508.19|505.99|507.97|505.77|0
1644544860000|2022-02-11 02:01:00|507.74|505.54|507.3|505.1|507.74|505.54|507.3|505.1|0
1644544870000|2022-02-11 02:01:10|507.08|504.88|507.08|504.88|507.3|505.1|507.08|504.88|0
1644544880000|2022-02-11 02:01:20|506.96|504.76|506.85|504.65|507.08|504.88|506.85|504.65|0
1644544890000|2022-02-11 02:01:30|507.08|504.88|507.08|504.88|507.08|504.88|506.85|504.65|0
1644544900000|2022-02-11 02:01:40|507.4|505.2|507.4|505.2|507.52|505.32|507.3|505.1|0
1644544910000|2022-02-11 02:01:50|507.52|505.32|507.3|505.1|507.52|505.32|507.3|505.1|0
1644544920000|2022-02-11 02:02:00|507.18|504.98|507.63|505.43|507.63|505.43|507.18|504.98|0
1644544930000|2022-02-11 02:02:10|507.74|505.54|507.4|505.2|507.74|505.54|507.3|505.1|0
1644544940000|2022-02-11 02:02:20|507.3|505.1|507.52|505.32|507.52|505.32|507.3|505.1|0
1644544950000|2022-02-11 02:02:30|507.3|505.1|507.52|505.32|507.52|505.32|507.07|504.87|0
1644544960000|2022-02-11 02:02:40|507.4|505.2|507.3|505.1|507.4|505.2|507.3|505.1|0
1644544970000|2022-02-11 02:02:50|507.52|505.32|507.4|505.2|507.52|505.32|507.07|504.87|0
1644544980000|2022-02-11 02:03:00|507.3|505.1|507.52|505.32|507.52|505.32|507.3|505.1|0
1644544990000|2022-02-11 02:03:10|507.63|505.43|507.96|505.76|507.96|505.76|507.63|505.43|0
1644545000000|2022-02-11 02:03:20|508.07|505.87|508.19|505.99|508.19|505.99|508.07|505.87|0
1644545010000|2022-02-11 02:03:30|508.07|505.87|507.18|504.98|508.07|505.87|507.18|504.98|0
1644545020000|2022-02-11 02:03:40|506.96|504.76|506.29|504.09|506.96|504.76|506.29|504.09|0
1644545030000|2022-02-11 02:03:50|506.74|504.54|506.63|504.43|506.74|504.54|506.51|504.31|0
1644545040000|2022-02-11 02:04:00|506.74|504.54|506.74|504.54|507.07|504.87|506.74|504.54|0
1644545050000|2022-02-11 02:04:10|506.63|504.43|506.51|504.31|506.85|504.65|506.51|504.31|0
1644545060000|2022-02-11 02:04:20|506.41|504.21|506.51|504.31|506.51|504.31|506.41|504.21|0
1644545070000|2022-02-11 02:04:30|506.63|504.43|506.18|503.98|506.73|504.53|506.18|503.98|0
1644545080000|2022-02-11 02:04:40|506.29|504.09|506.29|504.09|506.41|504.21|506.29|504.09|0
1644545090000|2022-02-11 02:04:50|506.41|504.21|506.07|503.87|506.41|504.21|506.07|503.87|0
1644545100000|2022-02-11 02:05:00|505.96|503.76|506.07|503.87|506.07|503.87|505.85|503.65|0
1644545110000|2022-02-11 02:05:10|506.18|503.98|506.41|504.21|506.41|504.21|506.18|503.98|0
1644545120000|2022-02-11 02:05:20|506.18|503.98|505.96|503.76|506.18|503.98|505.96|503.76|0
1644545130000|2022-02-11 02:05:30|506.07|503.87|506.18|503.98|506.18|503.98|506.07|503.87|0
1644545140000|2022-02-11 02:05:40|505.96|503.76|505.96|503.76|505.96|503.76|505.96|503.76|0
1644545150000|2022-02-11 02:05:50|505.74|503.54|505.84|503.64|505.84|503.64|505.74|503.54|0
1644545160000|2022-02-11 02:06:00|505.74|503.54|505.74|503.54|505.74|503.54|505.52|503.32|0
1644545170000|2022-02-11 02:06:10|505.96|503.76|505.96|503.76|505.96|503.76|505.96|503.76|0
1644545180000|2022-02-11 02:06:20|505.84|503.64|505.74|503.54|505.84|503.64|505.74|503.54|0
1644545190000|2022-02-11 02:06:30|505.84|503.64|506.18|503.98|506.18|503.98|505.84|503.64|0
1644545200000|2022-02-11 02:06:40|506.07|503.87|506.07|503.87|506.07|503.87|505.96|503.76|0
1644545210000|2022-02-11 02:06:50|505.96|503.76|505.84|503.64|505.96|503.76|505.74|503.54|0
1644545220000|2022-02-11 02:07:00|505.96|503.76|506.07|503.87|506.07|503.87|505.96|503.76|0
1644545230000|2022-02-11 02:07:10|506.18|503.98|506.29|504.09|506.63|504.43|506.18|503.98|0
1644545240000|2022-02-11 02:07:20|506.4|504.2|506.18|503.98|506.4|504.2|506.18|503.98|0
1644545250000|2022-02-11 02:07:30|506.07|503.87|506.07|503.87|506.18|503.98|505.96|503.76|0
1644545260000|2022-02-11 02:07:40|506.18|503.98|506.63|504.43|506.73|504.53|506.18|503.98|0
1644545270000|2022-02-11 02:07:50|506.51|504.31|506.63|504.43|506.73|504.53|506.4|504.2|0
1644545280000|2022-02-11 02:08:00|506.51|504.31|506.18|503.98|506.51|504.31|506.18|503.98|0
1644545290000|2022-02-11 02:08:10|506.29|504.09|506.4|504.2|506.4|504.2|506.18|503.98|0
1644545300000|2022-02-11 02:08:20|505.74|503.54|505.96|503.76|505.96|503.76|505.74|503.54|0
1644545310000|2022-02-11 02:08:30|506.18|503.98|506.06|503.86|506.18|503.98|506.06|503.86|0
1644545320000|2022-02-11 02:08:40|505.96|503.76|505.74|503.54|505.96|503.76|505.74|503.54|0
1644545330000|2022-02-11 02:08:50|505.62|503.42|505.74|503.54|505.74|503.54|505.62|503.42|0
1644545340000|2022-02-11 02:09:00|505.84|503.64|505.51|503.31|505.84|503.64|505.51|503.31|0
1644545350000|2022-02-11 02:09:10|505.62|503.42|505.96|503.76|505.96|503.76|505.62|503.42|0
1644545360000|2022-02-11 02:09:20|506.18|503.98|506.29|504.09|506.29|504.09|506.18|503.98|0
1644545370000|2022-02-11 02:09:30|506.06|503.86|506.06|503.86|506.06|503.86|505.96|503.76|0
1644545380000|2022-02-11 02:09:40|506.18|503.98|505.73|503.53|506.18|503.98|505.73|503.53|0
1644545390000|2022-02-11 02:09:50|505.84|503.64|505.73|503.53|505.84|503.64|505.73|503.53|0
1644545400000|2022-02-11 02:10:00|505.62|503.42|505.73|503.53|505.96|503.76|505.62|503.42|0
1644545410000|2022-02-11 02:10:10|505.51|503.31|503.29|501.09|505.51|503.31|503.29|501.09|0
1644545420000|2022-02-11 02:10:20|503.4|501.2|503.4|501.2|503.4|501.2|503.07|500.87|0
1644545430000|2022-02-11 02:10:30|503.51|501.31|503.29|501.09|503.51|501.31|503.29|501.09|0
1644545440000|2022-02-11 02:10:40|503.18|500.98|502.95|500.75|503.18|500.98|502.95|500.75|0
1644545450000|2022-02-11 02:10:50|502.85|500.65|503.07|500.87|503.29|501.09|502.85|500.65|0
1644545460000|2022-02-11 02:11:00|502.85|500.65|502.62|500.42|502.95|500.75|502.62|500.42|0
1644545470000|2022-02-11 02:11:10|502.85|500.65|502.85|500.65|502.85|500.65|502.62|500.42|0
1644545490000|2022-02-11 02:11:30|502.4|500.2|502.51|500.31|502.51|500.31|502.4|500.2|0
1644545500000|2022-02-11 02:11:40|502.4|500.2|502.51|500.31|502.51|500.31|502.4|500.2|0
1644545510000|2022-02-11 02:11:50|502.62|500.42|502.62|500.42|502.62|500.42|502.51|500.31|0
1644545520000|2022-02-11 02:12:00|502.73|500.53|502.73|500.53|502.73|500.53|502.62|500.42|0
1644545530000|2022-02-11 02:12:10|502.85|500.65|503.07|500.87|503.07|500.87|502.85|500.65|0
1644545540000|2022-02-11 02:12:20|502.95|500.75|502.85|500.65|502.95|500.75|502.85|500.65|0
1644545550000|2022-02-11 02:12:30|502.62|500.42|502.18|499.98|502.62|500.42|502.18|499.98|0
1644545560000|2022-02-11 02:12:40|502.4|500.2|502.4|500.2|502.4|500.2|502.4|500.2|0
1644545580000|2022-02-11 02:13:00|502.29|500.09|502.4|500.2|502.4|500.2|501.96|499.76|0
1644545590000|2022-02-11 02:13:10|502.29|500.09|502.29|500.09|502.29|500.09|502.29|500.09|0
1644545600000|2022-02-11 02:13:20|502.4|500.2|502.62|500.42|502.62|500.42|502.4|500.2|0
1644545620000|2022-02-11 02:13:40|503.39|501.19|503.29|501.09|503.39|501.19|503.29|501.09|0
1644545630000|2022-02-11 02:13:50|503.62|501.42|503.29|501.09|503.62|501.42|503.29|501.09|0
1644545640000|2022-02-11 02:14:00|503.51|501.31|503.29|501.09|503.62|501.42|503.29|501.09|0
1644545650000|2022-02-11 02:14:10|502.95|500.75|503.29|501.09|503.29|501.09|502.95|500.75|0
1644545660000|2022-02-11 02:14:20|503.39|501.19|503.39|501.19|503.39|501.19|503.39|501.19|0
1644545670000|2022-02-11 02:14:30|503.29|501.09|503.07|500.87|503.39|501.19|503.07|500.87|0
1644545680000|2022-02-11 02:14:40|503.29|501.09|503.29|501.09|503.29|501.09|503.29|501.09|0
1644545690000|2022-02-11 02:14:50|503.39|501.19|503.29|501.09|503.51|501.31|503.29|501.09|0
1644545700000|2022-02-11 02:15:00|503.07|500.87|502.62|500.42|503.07|500.87|502.51|500.31|0
1644545710000|2022-02-11 02:15:10|502.84|500.64|503.07|500.87|503.07|500.87|502.84|500.64|0
1644545720000|2022-02-11 02:15:20|503.29|501.09|503.06|500.86|503.29|501.09|502.95|500.75|0
1644545730000|2022-02-11 02:15:30|503.39|501.19|503.29|501.09|503.39|501.19|503.06|500.86|0
1644545740000|2022-02-11 02:15:40|503.73|501.53|504.17|501.97|504.17|501.97|503.73|501.53|0
1644545750000|2022-02-11 02:15:50|504.4|502.2|504.4|502.2|504.62|502.42|504.28|502.08|0
1644545760000|2022-02-11 02:16:00|504.17|501.97|504.06|501.86|504.4|502.2|503.95|501.75|0
1644545770000|2022-02-11 02:16:10|503.95|501.75|504.06|501.86|504.17|501.97|503.95|501.75|0
1644545780000|2022-02-11 02:16:20|503.95|501.75|503.95|501.75|503.95|501.75|503.73|501.53|0
1644545790000|2022-02-11 02:16:30|504.17|501.97|504.17|501.97|504.17|501.97|504.17|501.97|0
1644545800000|2022-02-11 02:16:40|504.4|502.2|504.17|501.97|504.5|502.3|504.17|501.97|0
1644545810000|2022-02-11 02:16:50|504.4|502.2|504.4|502.2|504.4|502.2|504.28|502.08|0
1644545820000|2022-02-11 02:17:00|503.95|501.75|504.28|502.08|504.28|502.08|503.95|501.75|0
1644545830000|2022-02-11 02:17:10|504.62|502.42|504.4|502.2|504.62|502.42|504.4|502.2|0
1644545840000|2022-02-11 02:17:20|504.62|502.42|504.72|502.52|504.72|502.52|504.62|502.42|0
1644545850000|2022-02-11 02:17:30|504.62|502.42|504.62|502.42|504.62|502.42|504.62|502.42|0
1644545860000|2022-02-11 02:17:40|504.84|502.64|505.06|502.86|505.06|502.86|504.84|502.64|0
1644545870000|2022-02-11 02:17:50|504.84|502.64|504.84|502.64|504.84|502.64|504.5|502.3|0
1644545880000|2022-02-11 02:18:00|504.72|502.52|504.62|502.42|504.84|502.64|504.62|502.42|0
1644545890000|2022-02-11 02:18:10|504.5|502.3|504.17|501.97|504.5|502.3|504.06|501.86|0
1644545900000|2022-02-11 02:18:20|503.95|501.75|503.51|501.31|503.95|501.75|503.51|501.31|0
1644545910000|2022-02-11 02:18:30|503.61|501.41|503.28|501.08|503.61|501.41|503.28|501.08|0
1644545920000|2022-02-11 02:18:40|503.39|501.19|503.28|501.08|503.39|501.19|503.28|501.08|0
1644545930000|2022-02-11 02:18:50|503.51|501.31|503.17|500.97|503.51|501.31|503.17|500.97|0
1644545940000|2022-02-11 02:19:00|503.28|501.08|503.17|500.97|503.28|501.08|503.06|500.86|0
1644545950000|2022-02-11 02:19:10|503.28|501.08|503.17|500.97|503.28|501.08|503.17|500.97|0
1644545960000|2022-02-11 02:19:20|502.95|500.75|502.4|500.2|502.95|500.75|502.17|499.97|0
1644545970000|2022-02-11 02:19:30|502.17|499.97|501.95|499.75|502.17|499.97|501.95|499.75|0
1644545990000|2022-02-11 02:19:50|502.17|499.97|502.17|499.97|502.28|500.08|502.17|499.97|0
1644546000000|2022-02-11 02:20:00|501.95|499.75|501.73|499.53|501.95|499.75|501.73|499.53|0
1644546010000|2022-02-11 02:20:10|501.95|499.75|501.73|499.53|501.95|499.75|501.73|499.53|0
1644546020000|2022-02-11 02:20:20|501.95|499.75|501.73|499.53|501.95|499.75|501.73|499.53|0
1644546030000|2022-02-11 02:20:30|501.84|499.64|501.95|499.75|502.17|499.97|501.84|499.64|0
1644546040000|2022-02-11 02:20:40|501.51|499.31|501.95|499.75|501.95|499.75|501.51|499.31|0
1644546050000|2022-02-11 02:20:50|502.17|499.97|502.17|499.97|502.17|499.97|502.17|499.97|0
1644546060000|2022-02-11 02:21:00|502.28|500.08|502.39|500.19|502.39|500.19|502.28|500.08|0
1644546070000|2022-02-11 02:21:10|502.62|500.42|502.39|500.19|502.62|500.42|502.39|500.19|0
1644546080000|2022-02-11 02:21:20|502.28|500.08|502.39|500.19|502.39|500.19|502.28|500.08|0
1644546090000|2022-02-11 02:21:30|502.17|499.97|501.73|499.53|502.17|499.97|501.51|499.31|0
1644546100000|2022-02-11 02:21:40|501.84|499.64|501.73|499.53|501.95|499.75|501.73|499.53|0
1644546110000|2022-02-11 02:21:50|501.84|499.64|501.73|499.53|501.84|499.64|501.73|499.53|0
1644546120000|2022-02-11 02:22:00|501.51|499.31|501.51|499.31|501.51|499.31|501.51|499.31|0
1644546130000|2022-02-11 02:22:10|501.29|499.09|501.39|499.19|501.39|499.19|501.06|498.86|0
1644546140000|2022-02-11 02:22:20|501.28|499.08|502.17|499.97|502.17|499.97|501.28|499.08|0
1644546150000|2022-02-11 02:22:30|501.73|499.53|501.73|499.53|501.73|499.53|501.73|499.53|0
1644546160000|2022-02-11 02:22:40|502.17|499.97|502.39|500.19|502.39|500.19|502.17|499.97|0
1644546170000|2022-02-11 02:22:50|502.62|500.42|502.62|500.42|502.72|500.52|502.62|500.42|0
1644546180000|2022-02-11 02:23:00|502.84|500.64|502.94|500.74|502.94|500.74|502.84|500.64|0
1644546190000|2022-02-11 02:23:10|503.17|500.97|502.94|500.74|503.17|500.97|502.94|500.74|0
1644546200000|2022-02-11 02:23:20|503.06|500.86|503.28|501.08|503.5|501.3|503.06|500.86|0
1644546210000|2022-02-11 02:23:30|503.06|500.86|502.84|500.64|503.06|500.86|502.84|500.64|0
1644546220000|2022-02-11 02:23:40|503.06|500.86|503.06|500.86|503.06|500.86|503.06|500.86|0
1644546230000|2022-02-11 02:23:50|502.84|500.64|502.84|500.64|502.84|500.64|502.84|500.64|0
1644546240000|2022-02-11 02:24:00|502.72|500.52|502.61|500.41|502.94|500.74|502.61|500.41|0
1644546250000|2022-02-11 02:24:10|502.17|499.97|501.95|499.75|502.17|499.97|501.95|499.75|0
1644546260000|2022-02-11 02:24:20|501.73|499.53|501.5|499.3|501.73|499.53|501.5|499.3|0
1644546270000|2022-02-11 02:24:30|501.28|499.08|501.17|498.97|501.28|499.08|501.17|498.97|0
1644546280000|2022-02-11 02:24:40|501.06|498.86|500.95|498.75|501.17|498.97|500.84|498.64|0
1644546290000|2022-02-11 02:24:50|500.84|498.64|500.5|498.3|500.84|498.64|500.5|498.3|0
1644546300000|2022-02-11 02:25:00|500.62|498.42|500.84|498.64|500.84|498.64|500.62|498.42|0
1644546310000|2022-02-11 02:25:10|501.06|498.86|500.95|498.75|501.06|498.86|500.95|498.75|0
1644546320000|2022-02-11 02:25:20|501.06|498.86|501.06|498.86|501.28|499.08|501.06|498.86|0
1644546330000|2022-02-11 02:25:30|501.17|498.97|501.17|498.97|501.17|498.97|501.17|498.97|0
1644546340000|2022-02-11 02:25:40|501.5|499.3|501.5|499.3|501.61|499.41|501.5|499.3|0
1644546350000|2022-02-11 02:25:50|501.39|499.19|501.06|498.86|501.39|499.19|501.06|498.86|0
1644546360000|2022-02-11 02:26:00|500.84|498.64|500.84|498.64|501.06|498.86|500.84|498.64|0
1644546370000|2022-02-11 02:26:10|500.62|498.42|500.62|498.42|500.62|498.42|500.62|498.42|0
1644546380000|2022-02-11 02:26:20|500.94|498.74|500.94|498.74|500.94|498.74|500.94|498.74|0
1644546390000|2022-02-11 02:26:30|501.06|498.86|500.94|498.74|501.06|498.86|500.84|498.64|0
1644546400000|2022-02-11 02:26:40|500.84|498.64|500.94|498.74|501.06|498.86|500.84|498.64|0
1644546410000|2022-02-11 02:26:50|501.06|498.86|500.84|498.64|501.06|498.86|500.84|498.64|0
1644546420000|2022-02-11 02:27:00|500.72|498.52|500.84|498.64|500.84|498.64|500.72|498.52|0
1644546430000|2022-02-11 02:27:10|500.94|498.74|500.84|498.64|500.94|498.74|500.84|498.64|0
1644546440000|2022-02-11 02:27:20|500.94|498.74|500.84|498.64|501.06|498.86|500.84|498.64|0
1644546450000|2022-02-11 02:27:30|500.72|498.52|501.39|499.19|501.39|499.19|500.72|498.52|0
1644546460000|2022-02-11 02:27:40|501.61|499.41|501.72|499.52|501.95|499.75|501.5|499.3|0
1644546470000|2022-02-11 02:27:50|501.83|499.63|501.95|499.75|501.95|499.75|501.83|499.63|0
1644546480000|2022-02-11 02:28:00|502.17|499.97|502.17|499.97|502.17|499.97|502.17|499.97|0
1644546510000|2022-02-11 02:28:30|502.27|500.07|502.83|500.63|502.83|500.63|502.27|500.07|0
1644546520000|2022-02-11 02:28:40|502.61|500.41|502.39|500.19|502.61|500.41|502.39|500.19|0
1644546530000|2022-02-11 02:28:50|502.49|500.29|502.17|499.97|502.49|500.29|502.17|499.97|0
1644546540000|2022-02-11 02:29:00|502.27|500.07|502.27|500.07|502.27|500.07|502.27|500.07|0
1644546550000|2022-02-11 02:29:10|502.39|500.19|502.39|500.19|502.39|500.19|502.27|500.07|0
1644546560000|2022-02-11 02:29:20|502.49|500.29|502.39|500.19|502.61|500.41|502.39|500.19|0
1644546570000|2022-02-11 02:29:30|502.72|500.52|502.83|500.63|502.83|500.63|502.72|500.52|0
1644546580000|2022-02-11 02:29:40|503.16|500.96|503.28|501.08|503.28|501.08|503.05|500.85|0
1644546590000|2022-02-11 02:29:50|503.5|501.3|503.28|501.08|503.5|501.3|503.28|501.08|0
1644546600000|2022-02-11 02:30:00|503.5|501.3|503.05|500.85|503.5|501.3|503.05|500.85|0
1644546610000|2022-02-11 02:30:10|502.83|500.63|502.94|500.74|503.05|500.85|502.83|500.63|0
1644546620000|2022-02-11 02:30:20|502.83|500.63|503.05|500.85|503.27|501.07|502.83|500.63|0
1644546630000|2022-02-11 02:30:30|502.83|500.63|502.83|500.63|502.83|500.63|502.83|500.63|0
1644546640000|2022-02-11 02:30:40|502.61|500.41|502.72|500.52|502.83|500.63|502.61|500.41|0
1644546650000|2022-02-11 02:30:50|502.83|500.63|502.39|500.19|502.83|500.63|502.39|500.19|0
1644546660000|2022-02-11 02:31:00|502.27|500.07|502.49|500.29|502.49|500.29|502.27|500.07|0
1644546670000|2022-02-11 02:31:10|502.39|500.19|502.83|500.63|502.83|500.63|502.39|500.19|0
1644546680000|2022-02-11 02:31:20|502.71|500.51|502.61|500.41|502.71|500.51|502.61|500.41|0
1644546690000|2022-02-11 02:31:30|502.39|500.19|502.39|500.19|502.39|500.19|502.39|500.19|0
1644546710000|2022-02-11 02:31:50|502.16|499.96|502.61|500.41|502.61|500.41|502.16|499.96|0
1644546720000|2022-02-11 02:32:00|502.39|500.19|502.49|500.29|502.49|500.29|502.39|500.19|0
1644546730000|2022-02-11 02:32:10|501.94|499.74|502.39|500.19|502.39|500.19|501.94|499.74|0
1644546740000|2022-02-11 02:32:20|502.16|499.96|502.16|499.96|502.16|499.96|502.05|499.85|0
1644546750000|2022-02-11 02:32:30|501.94|499.74|501.94|499.74|501.94|499.74|501.94|499.74|0
1644546760000|2022-02-11 02:32:40|502.39|500.19|502.27|500.07|502.39|500.19|502.27|500.07|0
1644546770000|2022-02-11 02:32:50|502.16|499.96|502.27|500.07|502.27|500.07|502.16|499.96|0
1644546780000|2022-02-11 02:33:00|502.16|499.96|501.83|499.63|502.16|499.96|501.83|499.63|0
1644546790000|2022-02-11 02:33:10|501.94|499.74|501.72|499.52|501.94|499.74|501.72|499.52|0
1644546800000|2022-02-11 02:33:20|501.83|499.63|501.38|499.18|501.83|499.63|501.38|499.18|0
1644546810000|2022-02-11 02:33:30|501.28|499.08|501.05|498.85|501.28|499.08|501.05|498.85|0
1644546820000|2022-02-11 02:33:40|501.16|498.96|501.72|499.52|501.72|499.52|501.16|498.96|0
1644546830000|2022-02-11 02:33:50|501.5|499.3|501.5|499.3|501.5|499.3|501.5|499.3|0
1644546840000|2022-02-11 02:34:00|501.83|499.63|502.83|500.63|502.83|500.63|501.83|499.63|0
1644546850000|2022-02-11 02:34:10|503.05|500.85|502.83|500.63|503.05|500.85|502.83|500.63|0
1644546860000|2022-02-11 02:34:20|502.61|500.41|502.61|500.41|502.61|500.41|502.38|500.18|0
1644546870000|2022-02-11 02:34:30|502.83|500.63|502.16|499.96|502.83|500.63|502.16|499.96|0
1644546880000|2022-02-11 02:34:40|502.38|500.18|502.16|499.96|502.38|500.18|502.16|499.96|0
1644546890000|2022-02-11 02:34:50|502.38|500.18|502.38|500.18|502.38|500.18|502.16|499.96|0
1644546900000|2022-02-11 02:35:00|502.16|499.96|501.72|499.52|502.16|499.96|501.72|499.52|0
1644546910000|2022-02-11 02:35:10|501.94|499.74|501.82|499.62|501.94|499.74|501.82|499.62|0
1644546920000|2022-02-11 02:35:20|501.94|499.74|502.16|499.96|502.16|499.96|501.94|499.74|0
1644546930000|2022-02-11 02:35:30|502.27|500.07|502.6|500.4|502.6|500.4|502.27|500.07|0
1644546940000|2022-02-11 02:35:40|502.83|500.63|502.6|500.4|502.83|500.63|502.6|500.4|0
1644546950000|2022-02-11 02:35:50|502.27|500.07|502.16|499.96|502.6|500.4|502.16|499.96|0
1644546960000|2022-02-11 02:36:00|502.38|500.18|502.38|500.18|502.38|500.18|502.38|500.18|0
1644546970000|2022-02-11 02:36:10|502.16|499.96|502.05|499.85|502.16|499.96|502.05|499.85|0
1644546980000|2022-02-11 02:36:20|502.16|499.96|502.16|499.96|502.16|499.96|501.94|499.74|0
1644546990000|2022-02-11 02:36:30|502.27|500.07|502.38|500.18|502.38|500.18|502.27|500.07|0
1644547000000|2022-02-11 02:36:40|502.27|500.07|502.16|499.96|502.27|500.07|502.16|499.96|0
1644547010000|2022-02-11 02:36:50|502.27|500.07|502.38|500.18|502.38|500.18|502.27|500.07|0
1644547020000|2022-02-11 02:37:00|502.6|500.4|502.6|500.4|502.6|500.4|502.6|500.4|0
1644547030000|2022-02-11 02:37:10|502.83|500.63|502.83|500.63|502.83|500.63|502.83|500.63|0
1644547040000|2022-02-11 02:37:20|503.05|500.85|503.05|500.85|503.05|500.85|503.05|500.85|0
1644547050000|2022-02-11 02:37:30|502.83|500.63|502.83|500.63|502.83|500.63|502.83|500.63|0
1644547060000|2022-02-11 02:37:40|503.05|500.85|502.93|500.73|503.05|500.85|502.93|500.73|0
1644547070000|2022-02-11 02:37:50|502.82|500.62|503.15|500.95|503.15|500.95|502.82|500.62|0
1644547080000|2022-02-11 02:38:00|503.27|501.07|503.27|501.07|503.49|501.29|503.05|500.85|0
1644547090000|2022-02-11 02:38:10|503.05|500.85|503.05|500.85|503.15|500.95|503.05|500.85|0
1644547100000|2022-02-11 02:38:20|503.15|500.95|503.05|500.85|503.15|500.95|502.93|500.73|0
1644547110000|2022-02-11 02:38:30|502.82|500.62|503.05|500.85|503.05|500.85|502.82|500.62|0
1644547120000|2022-02-11 02:38:40|503.15|500.95|503.27|501.07|503.27|501.07|503.15|500.95|0
1644547130000|2022-02-11 02:38:50|503.05|500.85|503.27|501.07|503.27|501.07|503.05|500.85|0
1644547140000|2022-02-11 02:39:00|503.37|501.17|503.15|500.95|503.37|501.17|503.05|500.85|0
1644547150000|2022-02-11 02:39:10|503.27|501.07|503.15|500.95|503.27|501.07|503.15|500.95|0
1644547160000|2022-02-11 02:39:20|503.27|501.07|503.27|501.07|503.27|501.07|503.27|501.07|0
1644547170000|2022-02-11 02:39:30|503.15|500.95|503.05|500.85|503.15|500.95|503.05|500.85|0
1644547180000|2022-02-11 02:39:40|503.27|501.07|503.37|501.17|503.37|501.17|503.27|501.07|0
1644547190000|2022-02-11 02:39:50|503.27|501.07|503.05|500.85|503.27|501.07|503.05|500.85|0
1644547200000|2022-02-11 02:40:00|502.82|500.62|502.82|500.62|502.82|500.62|502.82|500.62|0
1644547210000|2022-02-11 02:40:10|502.6|500.4|502.38|500.18|502.6|500.4|502.38|500.18|0
1644547220000|2022-02-11 02:40:20|502.16|499.96|502.16|499.96|502.16|499.96|502.16|499.96|0
1644547230000|2022-02-11 02:40:30|502.38|500.18|502.26|500.06|502.38|500.18|502.26|500.06|0
1644547240000|2022-02-11 02:40:40|502.16|499.96|502.38|500.18|502.38|500.18|502.16|499.96|0
1644547250000|2022-02-11 02:40:50|502.6|500.4|502.82|500.62|502.82|500.62|502.6|500.4|0
1644547260000|2022-02-11 02:41:00|502.6|500.4|502.6|500.4|502.6|500.4|502.6|500.4|0
1644547270000|2022-02-11 02:41:10|502.38|500.18|502.38|500.18|502.38|500.18|502.38|500.18|0
1644547280000|2022-02-11 02:41:20|502.6|500.4|502.38|500.18|502.71|500.51|502.38|500.18|0
1644547290000|2022-02-11 02:41:30|502.48|500.28|502.38|500.18|502.6|500.4|502.38|500.18|0
1644547300000|2022-02-11 02:41:40|502.6|500.4|502.38|500.18|502.6|500.4|502.38|500.18|0
1644547310000|2022-02-11 02:41:50|502.48|500.28|502.38|500.18|502.48|500.28|502.38|500.18|0
1644547320000|2022-02-11 02:42:00|502.48|500.28|502.38|500.18|502.6|500.4|502.38|500.18|0
1644547330000|2022-02-11 02:42:10|502.16|499.96|502.16|499.96|502.16|499.96|502.16|499.96|0
1644547340000|2022-02-11 02:42:20|502.38|500.18|502.82|500.62|502.82|500.62|502.38|500.18|0
1644547350000|2022-02-11 02:42:30|503.04|500.84|503.04|500.84|503.04|500.84|502.82|500.62|0
1644547360000|2022-02-11 02:42:40|502.82|500.62|502.82|500.62|502.82|500.62|502.82|500.62|0
1644547370000|2022-02-11 02:42:50|502.6|500.4|502.82|500.62|502.82|500.62|502.6|500.4|0
1644547390000|2022-02-11 02:43:10|503.04|500.84|503.04|500.84|503.04|500.84|503.04|500.84|0
1644547400000|2022-02-11 02:43:20|502.82|500.62|502.93|500.73|502.93|500.73|502.82|500.62|0
1644547410000|2022-02-11 02:43:30|503.04|500.84|503.04|500.84|503.04|500.84|503.04|500.84|0
1644547420000|2022-02-11 02:43:40|503.26|501.06|503.04|500.84|503.26|501.06|503.04|500.84|0
1644547430000|2022-02-11 02:43:50|503.26|501.06|503.26|501.06|503.26|501.06|503.26|501.06|0
1644547450000|2022-02-11 02:44:10|503.49|501.29|503.49|501.29|503.49|501.29|503.49|501.29|0
1644547460000|2022-02-11 02:44:20|503.26|501.06|503.49|501.29|503.49|501.29|503.04|500.84|0
1644547470000|2022-02-11 02:44:30|503.71|501.51|503.71|501.51|503.93|501.73|503.71|501.51|0
1644547480000|2022-02-11 02:44:40|503.81|501.61|503.81|501.61|503.81|501.61|503.71|501.51|0
1644547490000|2022-02-11 02:44:50|503.71|501.51|503.71|501.51|503.71|501.51|503.59|501.39|0
1644547500000|2022-02-11 02:45:00|503.49|501.29|503.26|501.06|503.49|501.29|503.26|501.06|0
1644547510000|2022-02-11 02:45:10|503.37|501.17|503.37|501.17|503.48|501.28|503.37|501.17|0
1644547520000|2022-02-11 02:45:20|503.26|501.06|503.37|501.17|503.37|501.17|503.15|500.95|0
1644547530000|2022-02-11 02:45:30|503.48|501.28|503.37|501.17|503.48|501.28|503.37|501.17|0
1644547540000|2022-02-11 02:45:40|503.48|501.28|503.15|500.95|503.48|501.28|503.15|500.95|0
1644547550000|2022-02-11 02:45:50|503.37|501.17|503.15|500.95|503.48|501.28|503.15|500.95|0
1644547560000|2022-02-11 02:46:00|503.26|501.06|503.26|501.06|503.26|501.06|503.26|501.06|0
1644547570000|2022-02-11 02:46:10|503.04|500.84|503.15|500.95|503.15|500.95|503.04|500.84|0
1644547580000|2022-02-11 02:46:20|503.26|501.06|503.26|501.06|503.26|501.06|503.26|501.06|0
1644547590000|2022-02-11 02:46:30|503.48|501.28|503.48|501.28|503.48|501.28|503.48|501.28|0
1644547600000|2022-02-11 02:46:40|503.37|501.17|503.37|501.17|503.37|501.17|503.37|501.17|0
1644547610000|2022-02-11 02:46:50|503.48|501.28|503.26|501.06|503.48|501.28|503.26|501.06|0
1644547620000|2022-02-11 02:47:00|503.48|501.28|503.26|501.06|503.48|501.28|503.26|501.06|0
1644547630000|2022-02-11 02:47:10|503.37|501.17|504.15|501.95|504.15|501.95|503.37|501.17|0
1644547640000|2022-02-11 02:47:20|504.26|502.06|504.37|502.17|504.37|502.17|504.15|501.95|0
1644547650000|2022-02-11 02:47:30|504.48|502.28|504.37|502.17|504.59|502.39|504.37|502.17|0
1644547660000|2022-02-11 02:47:40|504.26|502.06|504.26|502.06|504.26|502.06|504.26|502.06|0
1644547670000|2022-02-11 02:47:50|504.37|502.17|504.15|501.95|504.37|502.17|504.15|501.95|0
1644547690000|2022-02-11 02:48:10|504.37|502.17|504.37|502.17|504.37|502.17|504.37|502.17|0
1644547700000|2022-02-11 02:48:20|504.26|502.06|504.37|502.17|504.37|502.17|504.26|502.06|0
1644547710000|2022-02-11 02:48:30|504.15|501.95|504.25|502.05|504.25|502.05|504.15|501.95|0
1644547720000|2022-02-11 02:48:40|504.37|502.17|504.15|501.95|504.37|502.17|504.15|501.95|0
1644547730000|2022-02-11 02:48:50|504.37|502.17|504.37|502.17|504.37|502.17|504.37|502.17|0
1644547750000|2022-02-11 02:49:10|504.59|502.39|504.37|502.17|504.59|502.39|504.37|502.17|0
1644547760000|2022-02-11 02:49:20|504.59|502.39|504.37|502.17|504.59|502.39|504.37|502.17|0
1644547770000|2022-02-11 02:49:30|504.59|502.39|504.59|502.39|504.59|502.39|504.59|502.39|0
1644547780000|2022-02-11 02:49:40|504.37|502.17|504.15|501.95|504.37|502.17|504.15|501.95|0
1644547790000|2022-02-11 02:49:50|504.37|502.17|504.48|502.28|504.59|502.39|504.37|502.17|0
1644547800000|2022-02-11 02:50:00|504.37|502.17|504.37|502.17|504.37|502.17|504.37|502.17|0
1644547810000|2022-02-11 02:50:10|504.63|502.43|504.63|502.43|504.63|502.43|504.63|502.43|0
1644547830000|2022-02-11 02:50:30|504.74|502.54|504.63|502.43|504.74|502.54|504.63|502.43|0
1644547840000|2022-02-11 02:50:40|504.86|502.66|504.86|502.66|504.86|502.66|504.86|502.66|0
1644547850000|2022-02-11 02:50:50|504.96|502.76|505.08|502.88|505.18|502.98|504.96|502.76|0
1644547860000|2022-02-11 02:51:00|504.96|502.76|504.74|502.54|504.96|502.76|504.74|502.54|0
1644547870000|2022-02-11 02:51:10|504.86|502.66|504.74|502.54|504.86|502.66|504.74|502.54|0
1644547880000|2022-02-11 02:51:20|504.86|502.66|504.63|502.43|504.86|502.66|504.63|502.43|0
1644547890000|2022-02-11 02:51:30|504.41|502.21|504.3|502.1|504.41|502.21|504.3|502.1|0
1644547900000|2022-02-11 02:51:40|504.19|501.99|504.3|502.1|504.3|502.1|504.19|501.99|0
1644547910000|2022-02-11 02:51:50|504.41|502.21|503.75|501.55|504.41|502.21|503.75|501.55|0
1644547920000|2022-02-11 02:52:00|503.97|501.77|503.85|501.65|503.97|501.77|503.85|501.65|0
1644547930000|2022-02-11 02:52:10|503.75|501.55|503.52|501.32|503.75|501.55|503.52|501.32|0
1644547940000|2022-02-11 02:52:20|503.75|501.55|503.75|501.55|503.75|501.55|503.75|501.55|0
1644547950000|2022-02-11 02:52:30|503.97|501.77|503.85|501.65|503.97|501.77|503.85|501.65|0
1644547960000|2022-02-11 02:52:40|504.19|501.99|503.97|501.77|504.19|501.99|503.97|501.77|0
1644547980000|2022-02-11 02:53:00|504.19|501.99|504.19|501.99|504.19|501.99|504.19|501.99|0
1644547990000|2022-02-11 02:53:10|504.07|501.87|503.97|501.77|504.19|501.99|503.97|501.77|0
1644548000000|2022-02-11 02:53:20|504.19|501.99|504.19|501.99|504.19|501.99|504.19|501.99|0
1644548010000|2022-02-11 02:53:30|503.52|501.32|503.74|501.54|503.74|501.54|503.52|501.32|0
1644548020000|2022-02-11 02:53:40|503.52|501.32|503.52|501.32|503.52|501.32|503.41|501.21|0
1644548030000|2022-02-11 02:53:50|503.74|501.54|503.63|501.43|503.74|501.54|503.63|501.43|0
1644548040000|2022-02-11 02:54:00|503.74|501.54|503.97|501.77|503.97|501.77|503.74|501.54|0
1644548050000|2022-02-11 02:54:10|503.74|501.54|503.97|501.77|503.97|501.77|503.74|501.54|0
1644548090000|2022-02-11 02:54:50|504.19|501.99|504.41|502.21|504.41|502.21|504.19|501.99|0
1644548100000|2022-02-11 02:55:00|504.19|501.99|504.19|501.99|504.19|501.99|504.19|501.99|0
1644548120000|2022-02-11 02:55:20|503.97|501.77|504.07|501.87|504.07|501.87|503.97|501.77|0
1644548130000|2022-02-11 02:55:30|503.96|501.76|503.52|501.32|503.96|501.76|503.52|501.32|0
1644548140000|2022-02-11 02:55:40|503.74|501.54|503.74|501.54|503.74|501.54|503.74|501.54|0
1644548150000|2022-02-11 02:55:50|503.85|501.65|503.96|501.76|503.96|501.76|503.85|501.65|0
1644548160000|2022-02-11 02:56:00|504.41|502.21|504.41|502.21|504.41|502.21|504.41|502.21|0
1644548170000|2022-02-11 02:56:10|504.63|502.43|505.07|502.87|505.07|502.87|504.63|502.43|0
1644548180000|2022-02-11 02:56:20|505.18|502.98|505.3|503.1|505.3|503.1|505.18|502.98|0
1644548190000|2022-02-11 02:56:30|505.07|502.87|505.3|503.1|505.3|503.1|505.07|502.87|0
1644548200000|2022-02-11 02:56:40|505.52|503.32|505.52|503.32|505.52|503.32|505.52|503.32|0
1644548210000|2022-02-11 02:56:50|505.4|503.2|505.52|503.32|505.52|503.32|505.4|503.2|0
1644548220000|2022-02-11 02:57:00|505.74|503.54|505.74|503.54|505.96|503.76|505.74|503.54|0
1644548230000|2022-02-11 02:57:10|505.96|503.76|507.07|504.87|507.07|504.87|505.96|503.76|0
1644548240000|2022-02-11 02:57:20|506.85|504.65|507.07|504.87|507.07|504.87|506.85|504.65|0
1644548250000|2022-02-11 02:57:30|506.85|504.65|507.07|504.87|507.29|505.09|506.85|504.65|0
1644548260000|2022-02-11 02:57:40|507.18|504.98|507.29|505.09|507.29|505.09|506.96|504.76|0
1644548270000|2022-02-11 02:57:50|507.52|505.32|507.29|505.09|507.52|505.32|507.29|505.09|0
1644548280000|2022-02-11 02:58:00|507.52|505.32|507.74|505.54|507.74|505.54|507.52|505.32|0
1644548290000|2022-02-11 02:58:10|507.52|505.32|507.4|505.2|507.52|505.32|507.4|505.2|0
1644548300000|2022-02-11 02:58:20|507.29|505.09|507.4|505.2|507.4|505.2|507.29|505.09|0
1644548310000|2022-02-11 02:58:30|507.29|505.09|507.52|505.32|507.52|505.32|507.29|505.09|0
1644548320000|2022-02-11 02:58:40|507.4|505.2|507.4|505.2|507.4|505.2|507.4|505.2|0
1644548330000|2022-02-11 02:58:50|507.52|505.32|507.74|505.54|507.74|505.54|507.52|505.32|0
1644548340000|2022-02-11 02:59:00|507.62|505.42|507.84|505.64|507.84|505.64|507.52|505.32|0
1644548350000|2022-02-11 02:59:10|507.74|505.54|507.74|505.54|507.84|505.64|507.74|505.54|0
1644548360000|2022-02-11 02:59:20|507.62|505.42|507.74|505.54|507.74|505.54|507.62|505.42|0
1644548370000|2022-02-11 02:59:30|507.84|505.64|508.07|505.87|508.07|505.87|507.84|505.64|0
1644548380000|2022-02-11 02:59:40|507.96|505.76|507.29|505.09|507.96|505.76|507.29|505.09|0
1644548390000|2022-02-11 02:59:50|507.51|505.31|507.51|505.31|507.51|505.31|507.29|505.09|0
1644548400000|2022-02-11 03:00:00|507.62|505.42|507.29|505.09|507.62|505.42|507.29|505.09|0
1644548410000|2022-02-11 03:00:10|507.07|504.87|507.29|505.09|507.29|505.09|507.07|504.87|0
1644548420000|2022-02-11 03:00:20|507.51|505.31|506.85|504.65|507.51|505.31|506.85|504.65|0
1644548430000|2022-02-11 03:00:30|507.29|505.09|507.4|505.2|507.4|505.2|507.29|505.09|0
1644548440000|2022-02-11 03:00:40|507.51|505.31|507.74|505.54|507.96|505.76|507.51|505.31|0
1644548450000|2022-02-11 03:00:50|507.51|505.31|506.95|504.75|507.51|505.31|506.95|504.75|0
1644548460000|2022-02-11 03:01:00|507.29|505.09|506.85|504.65|507.29|505.09|506.85|504.65|0
1644548470000|2022-02-11 03:01:10|506.62|504.42|506.62|504.42|506.62|504.42|506.62|504.42|0
1644548480000|2022-02-11 03:01:20|506.51|504.31|506.62|504.42|506.62|504.42|506.51|504.31|0
1644548490000|2022-02-11 03:01:30|506.73|504.53|506.4|504.2|506.85|504.65|506.4|504.2|0
1644548500000|2022-02-11 03:01:40|506.51|504.31|506.4|504.2|506.51|504.31|506.4|504.2|0
1644548510000|2022-02-11 03:01:50|505.96|503.76|506.18|503.98|506.18|503.98|505.96|503.76|0
1644548520000|2022-02-11 03:02:00|506.06|503.86|506.18|503.98|506.18|503.98|506.06|503.86|0
1644548530000|2022-02-11 03:02:10|506.29|504.09|506.4|504.2|506.4|504.2|506.29|504.09|0
1644548540000|2022-02-11 03:02:20|506.51|504.31|506.4|504.2|506.51|504.31|506.29|504.09|0
1644548550000|2022-02-11 03:02:30|506.29|504.09|506.51|504.31|506.51|504.31|506.29|504.09|0
1644548560000|2022-02-11 03:02:40|506.29|504.09|505.73|503.53|506.29|504.09|505.73|503.53|0
1644548570000|2022-02-11 03:02:50|505.96|503.76|505.73|503.53|505.96|503.76|505.73|503.53|0
1644548580000|2022-02-11 03:03:00|505.84|503.64|505.84|503.64|505.84|503.64|505.84|503.64|0
1644548590000|2022-02-11 03:03:10|505.73|503.53|505.62|503.42|505.73|503.53|505.62|503.42|0
1644548600000|2022-02-11 03:03:20|505.51|503.31|505.51|503.31|505.51|503.31|505.51|503.31|0
1644548620000|2022-02-11 03:03:40|505.07|502.87|505.07|502.87|505.07|502.87|504.95|502.75|0
1644548630000|2022-02-11 03:03:50|505.29|503.09|505.29|503.09|505.51|503.31|505.29|503.09|0
1644548640000|2022-02-11 03:04:00|505.07|502.87|505.17|502.97|505.17|502.97|505.07|502.87|0
1644548650000|2022-02-11 03:04:10|505.29|503.09|505.07|502.87|505.29|503.09|505.07|502.87|0
1644548660000|2022-02-11 03:04:20|504.85|502.65|505.07|502.87|505.07|502.87|504.85|502.65|0
1644548670000|2022-02-11 03:04:30|505.17|502.97|505.07|502.87|505.17|502.97|505.07|502.87|0
1644548680000|2022-02-11 03:04:40|504.85|502.65|504.18|501.98|504.85|502.65|503.96|501.76|0
1644548690000|2022-02-11 03:04:50|504.06|501.86|504.18|501.98|504.18|501.98|503.96|501.76|0
1644548700000|2022-02-11 03:05:00|504.29|502.09|504.29|502.09|504.29|502.09|504.29|502.09|0
1644548710000|2022-02-11 03:05:10|504.4|502.2|504.4|502.2|504.4|502.2|504.4|502.2|0
1644548720000|2022-02-11 03:05:20|504.18|501.98|504.18|501.98|504.18|501.98|504.18|501.98|0
1644548730000|2022-02-11 03:05:30|504.29|502.09|504.29|502.09|504.29|502.09|504.29|502.09|0
1644548740000|2022-02-11 03:05:40|504.18|501.98|504.28|502.08|504.4|502.2|504.18|501.98|0
1644548750000|2022-02-11 03:05:50|503.73|501.53|503.73|501.53|503.73|501.53|503.73|501.53|0
1644548760000|2022-02-11 03:06:00|503.96|501.76|503.96|501.76|503.96|501.76|503.96|501.76|0
1644548770000|2022-02-11 03:06:10|503.84|501.64|503.73|501.53|503.84|501.64|503.73|501.53|0
1644548780000|2022-02-11 03:06:20|503.51|501.31|503.29|501.09|503.51|501.31|503.29|501.09|0
1644548790000|2022-02-11 03:06:30|503.07|500.87|503.07|500.87|503.07|500.87|503.07|500.87|0
1644548800000|2022-02-11 03:06:40|502.73|500.53|502.95|500.75|503.07|500.87|502.73|500.53|0
1644548810000|2022-02-11 03:06:50|502.85|500.65|502.62|500.42|502.85|500.65|502.62|500.42|0
1644548820000|2022-02-11 03:07:00|502.4|500.2|502.4|500.2|502.4|500.2|502.4|500.2|0
1644548830000|2022-02-11 03:07:10|502.62|500.42|502.4|500.2|502.62|500.42|502.4|500.2|0
1644548840000|2022-02-11 03:07:20|502.51|500.31|502.62|500.42|502.62|500.42|502.4|500.2|0
1644548850000|2022-02-11 03:07:30|502.4|500.2|502.85|500.65|502.85|500.65|502.4|500.2|0
1644548860000|2022-02-11 03:07:40|503.07|500.87|502.95|500.75|503.07|500.87|502.95|500.75|0
1644548870000|2022-02-11 03:07:50|502.85|500.65|502.29|500.09|502.85|500.65|502.29|500.09|0
1644548880000|2022-02-11 03:08:00|502.18|499.98|502.4|500.2|502.4|500.2|502.18|499.98|0
1644548890000|2022-02-11 03:08:10|502.18|499.98|501.74|499.54|502.18|499.98|501.74|499.54|0
1644548910000|2022-02-11 03:08:30|501.52|499.32|501.52|499.32|501.52|499.32|501.52|499.32|0
1644548920000|2022-02-11 03:08:40|501.74|499.54|501.96|499.76|501.96|499.76|501.74|499.54|0
1644548930000|2022-02-11 03:08:50|502.06|499.86|501.96|499.76|502.18|499.98|501.96|499.76|0
1644548950000|2022-02-11 03:09:10|502.06|499.86|502.06|499.86|502.18|499.98|502.06|499.86|0
1644548960000|2022-02-11 03:09:20|502.18|499.98|502.18|499.98|502.18|499.98|502.18|499.98|0
1644548970000|2022-02-11 03:09:30|502.62|500.42|502.62|500.42|502.62|500.42|502.62|500.42|0
1644548980000|2022-02-11 03:09:40|502.73|500.53|502.84|500.64|502.84|500.64|502.73|500.53|0
1644548990000|2022-02-11 03:09:50|502.62|500.42|502.62|500.42|502.62|500.42|502.62|500.42|0
1644549000000|2022-02-11 03:10:00|502.84|500.64|503.07|500.87|503.07|500.87|502.84|500.64|0
1644549010000|2022-02-11 03:10:10|502.84|500.64|502.84|500.64|502.84|500.64|502.84|500.64|0
1644549020000|2022-02-11 03:10:20|502.62|500.42|502.62|500.42|502.62|500.42|502.62|500.42|0
1644549030000|2022-02-11 03:10:30|501.96|499.76|501.96|499.76|502.06|499.86|501.96|499.76|0
1644549040000|2022-02-11 03:10:40|501.74|499.54|501.74|499.54|501.74|499.54|501.74|499.54|0
1644549060000|2022-02-11 03:11:00|501.62|499.42|501.51|499.31|501.62|499.42|501.51|499.31|0
1644549090000|2022-02-11 03:11:30|501.29|499.09|501.51|499.31|501.51|499.31|501.07|498.87|0
1644549100000|2022-02-11 03:11:40|501.73|499.53|502.06|499.86|502.06|499.86|501.73|499.53|0
1644549110000|2022-02-11 03:11:50|501.84|499.64|502.18|499.98|502.18|499.98|501.84|499.64|0
1644549120000|2022-02-11 03:12:00|502.28|500.08|502.62|500.42|502.62|500.42|502.28|500.08|0
1644549130000|2022-02-11 03:12:10|502.73|500.53|502.4|500.2|502.73|500.53|502.4|500.2|0
1644549140000|2022-02-11 03:12:20|502.28|500.08|502.18|499.98|502.28|500.08|502.18|499.98|0
1644549150000|2022-02-11 03:12:30|502.28|500.08|502.28|500.08|502.28|500.08|502.28|500.08|0
1644549160000|2022-02-11 03:12:40|502.4|500.2|502.4|500.2|502.4|500.2|502.4|500.2|0
1644549180000|2022-02-11 03:13:00|502.62|500.42|502.5|500.3|502.62|500.42|502.4|500.2|0
1644549190000|2022-02-11 03:13:10|502.4|500.2|502.73|500.53|502.73|500.53|502.4|500.2|0
1644549200000|2022-02-11 03:13:20|502.84|500.64|502.84|500.64|502.84|500.64|502.62|500.42|0
1644549220000|2022-02-11 03:13:40|502.73|500.53|502.62|500.42|502.73|500.53|502.62|500.42|0
1644549240000|2022-02-11 03:14:00|502.4|500.2|502.18|499.98|502.4|500.2|502.18|499.98|0
1644549250000|2022-02-11 03:14:10|502.62|500.42|502.18|499.98|502.62|500.42|502.18|499.98|0
1644549260000|2022-02-11 03:14:20|502.4|500.2|501.95|499.75|502.4|500.2|501.95|499.75|0
1644549270000|2022-02-11 03:14:30|502.18|499.98|502.18|499.98|502.18|499.98|502.18|499.98|0
1644549280000|2022-02-11 03:14:40|501.95|499.75|501.95|499.75|501.95|499.75|501.95|499.75|0
1644549290000|2022-02-11 03:14:50|502.06|499.86|501.95|499.75|502.18|499.98|501.95|499.75|0
1644549300000|2022-02-11 03:15:00|502.17|499.97|502.17|499.97|502.17|499.97|502.17|499.97|0
1644549310000|2022-02-11 03:15:10|502.4|500.2|502.62|500.42|502.62|500.42|502.4|500.2|0
1644549320000|2022-02-11 03:15:20|502.84|500.64|502.72|500.52|502.84|500.64|502.62|500.42|0
1644549330000|2022-02-11 03:15:30|502.84|500.64|502.84|500.64|502.84|500.64|502.84|500.64|0
1644549340000|2022-02-11 03:15:40|502.62|500.42|502.62|500.42|502.72|500.52|502.62|500.42|0
1644549350000|2022-02-11 03:15:50|502.72|500.52|502.62|500.42|502.72|500.52|502.62|500.42|0
1644549360000|2022-02-11 03:16:00|502.5|500.3|502.62|500.42|502.62|500.42|502.5|500.3|0
1644549370000|2022-02-11 03:16:10|502.4|500.2|502.62|500.42|502.62|500.42|502.4|500.2|0
1644549380000|2022-02-11 03:16:20|502.72|500.52|502.72|500.52|502.72|500.52|502.72|500.52|0
1644549390000|2022-02-11 03:16:30|502.84|500.64|502.84|500.64|502.84|500.64|502.72|500.52|0
1644549400000|2022-02-11 03:16:40|502.72|500.52|502.62|500.42|502.84|500.64|502.62|500.42|0
1644549410000|2022-02-11 03:16:50|502.4|500.2|502.4|500.2|502.4|500.2|502.4|500.2|0
1644549420000|2022-02-11 03:17:00|502.39|500.19|502.28|500.08|502.39|500.19|502.28|500.08|0
1644549430000|2022-02-11 03:17:10|502.39|500.19|502.62|500.42|502.62|500.42|502.39|500.19|0
1644549440000|2022-02-11 03:17:20|502.72|500.52|502.62|500.42|502.72|500.52|502.62|500.42|0
1644549450000|2022-02-11 03:17:30|502.84|500.64|502.62|500.42|502.84|500.64|502.62|500.42|0
1644549460000|2022-02-11 03:17:40|502.72|500.52|502.94|500.74|502.94|500.74|502.72|500.52|0
1644549470000|2022-02-11 03:17:50|503.06|500.86|502.84|500.64|503.06|500.86|502.84|500.64|0
1644549490000|2022-02-11 03:18:10|502.62|500.42|502.72|500.52|502.72|500.52|502.62|500.42|0
1644549500000|2022-02-11 03:18:20|502.84|500.64|502.94|500.74|503.06|500.86|502.84|500.64|0
1644549510000|2022-02-11 03:18:30|503.06|500.86|503.06|500.86|503.06|500.86|503.06|500.86|0
1644549520000|2022-02-11 03:18:40|502.84|500.64|502.94|500.74|502.94|500.74|502.84|500.64|0
1644549530000|2022-02-11 03:18:50|502.84|500.64|502.84|500.64|502.84|500.64|502.84|500.64|0
1644549540000|2022-02-11 03:19:00|502.5|500.3|502.5|500.3|502.62|500.42|502.5|500.3|0
1644549550000|2022-02-11 03:19:10|502.61|500.41|502.39|500.19|502.61|500.41|502.39|500.19|0
1644549570000|2022-02-11 03:19:30|502.17|499.97|501.95|499.75|502.17|499.97|501.95|499.75|0
1644549580000|2022-02-11 03:19:40|502.17|499.97|502.17|499.97|502.17|499.97|502.17|499.97|0
1644549590000|2022-02-11 03:19:50|501.95|499.75|502.61|500.41|502.61|500.41|501.95|499.75|0
1644549600000|2022-02-11 03:20:00|502.5|500.3|503.06|500.86|503.06|500.86|502.5|500.3|0
1644549610000|2022-02-11 03:20:10|503.28|501.08|503.28|501.08|503.28|501.08|503.28|501.08|0
1644549620000|2022-02-11 03:20:20|503.39|501.19|503.5|501.3|503.5|501.3|503.39|501.19|0
1644549630000|2022-02-11 03:20:30|503.72|501.52|505.05|502.85|505.05|502.85|503.72|501.52|0
1644549640000|2022-02-11 03:20:40|503.94|501.74|503.61|501.41|503.94|501.74|503.61|501.41|0
1644549650000|2022-02-11 03:20:50|503.72|501.52|503.83|501.63|503.94|501.74|503.72|501.52|0
1644549660000|2022-02-11 03:21:00|503.72|501.52|503.94|501.74|503.94|501.74|503.72|501.52|0
1644549670000|2022-02-11 03:21:10|503.5|501.3|503.72|501.52|503.72|501.52|503.5|501.3|0
1644549680000|2022-02-11 03:21:20|503.94|501.74|503.94|501.74|503.94|501.74|503.83|501.63|0
1644549700000|2022-02-11 03:21:40|503.72|501.52|503.61|501.41|503.72|501.52|503.61|501.41|0
1644549710000|2022-02-11 03:21:50|503.72|501.52|503.5|501.3|503.72|501.52|503.5|501.3|0
1644549720000|2022-02-11 03:22:00|503.28|501.08|503.28|501.08|503.28|501.08|503.06|500.86|0
1644549740000|2022-02-11 03:22:20|503.5|501.3|503.5|501.3|503.5|501.3|503.5|501.3|0
1644549770000|2022-02-11 03:22:50|503.38|501.18|503.28|501.08|503.38|501.18|503.28|501.08|0
1644549790000|2022-02-11 03:23:10|503.5|501.3|503.06|500.86|503.5|501.3|503.06|500.86|0
1644549800000|2022-02-11 03:23:20|503.05|500.85|503.05|500.85|503.05|500.85|503.05|500.85|0
1644549830000|2022-02-11 03:23:50|503.28|501.08|503.05|500.85|503.28|501.08|503.05|500.85|0
1644549840000|2022-02-11 03:24:00|503.28|501.08|503.38|501.18|503.38|501.18|503.28|501.08|0
1644549850000|2022-02-11 03:24:10|503.5|501.3|503.05|500.85|503.5|501.3|503.05|500.85|0
1644549860000|2022-02-11 03:24:20|503.28|501.08|503.28|501.08|503.28|501.08|503.28|501.08|0
1644549870000|2022-02-11 03:24:30|503.38|501.18|503.05|500.85|503.38|501.18|503.05|500.85|0
1644549880000|2022-02-11 03:24:40|502.83|500.63|502.72|500.52|502.83|500.63|502.72|500.52|0
1644549890000|2022-02-11 03:24:50|502.61|500.41|502.61|500.41|502.61|500.41|502.61|500.41|0
1644549900000|2022-02-11 03:25:00|502.72|500.52|502.94|500.74|503.05|500.85|502.72|500.52|0
1644549910000|2022-02-11 03:25:10|502.83|500.63|503.05|500.85|503.05|500.85|502.83|500.63|0
1644549920000|2022-02-11 03:25:20|502.94|500.74|502.83|500.63|502.94|500.74|502.83|500.63|0
1644549930000|2022-02-11 03:25:30|502.61|500.41|502.61|500.41|502.61|500.41|502.61|500.41|0
1644549940000|2022-02-11 03:25:40|502.83|500.63|502.83|500.63|502.83|500.63|502.83|500.63|0
1644549950000|2022-02-11 03:25:50|502.61|500.41|502.61|500.41|502.61|500.41|502.61|500.41|0
1644549960000|2022-02-11 03:26:00|502.39|500.19|502.39|500.19|502.39|500.19|502.39|500.19|0
1644549970000|2022-02-11 03:26:10|502.49|500.29|502.49|500.29|502.61|500.41|502.49|500.29|0
1644549980000|2022-02-11 03:26:20|502.39|500.19|502.39|500.19|502.39|500.19|502.39|500.19|0
1644550010000|2022-02-11 03:26:50|502.17|499.97|502.17|499.97|502.17|499.97|502.17|499.97|0
1644550020000|2022-02-11 03:27:00|502.05|499.85|502.05|499.85|502.05|499.85|501.94|499.74|0
1644550030000|2022-02-11 03:27:10|501.94|499.74|502.16|499.96|502.16|499.96|501.94|499.74|0
1644550040000|2022-02-11 03:27:20|502.27|500.07|502.16|499.96|502.27|500.07|502.16|499.96|0
1644550050000|2022-02-11 03:27:30|502.61|500.41|502.39|500.19|502.61|500.41|502.39|500.19|0
1644550060000|2022-02-11 03:27:40|502.49|500.29|502.61|500.41|502.61|500.41|502.49|500.29|0
1644550070000|2022-02-11 03:27:50|502.71|500.51|503.05|500.85|503.05|500.85|502.71|500.51|0
1644550080000|2022-02-11 03:28:00|502.61|500.41|502.61|500.41|502.71|500.51|502.61|500.41|0
1644550100000|2022-02-11 03:28:20|502.39|500.19|502.39|500.19|502.39|500.19|502.39|500.19|0
1644550110000|2022-02-11 03:28:30|502.49|500.29|502.49|500.29|502.49|500.29|502.49|500.29|0
1644550120000|2022-02-11 03:28:40|502.61|500.41|502.83|500.63|502.83|500.63|502.61|500.41|0
1644550130000|2022-02-11 03:28:50|502.71|500.51|503.05|500.85|503.05|500.85|502.71|500.51|0
1644550140000|2022-02-11 03:29:00|503.27|501.07|503.27|501.07|503.27|501.07|503.27|501.07|0
1644550150000|2022-02-11 03:29:10|503.49|501.29|503.49|501.29|503.49|501.29|503.49|501.29|0
1644550170000|2022-02-11 03:29:30|503.6|501.4|503.6|501.4|503.6|501.4|503.6|501.4|0
1644550180000|2022-02-11 03:29:40|503.72|501.52|503.94|501.74|503.94|501.74|503.72|501.52|0
1644550190000|2022-02-11 03:29:50|504.16|501.96|504.16|501.96|504.16|501.96|504.04|501.84|0
1644550200000|2022-02-11 03:30:00|504.04|501.84|504.04|501.84|504.16|501.96|504.04|501.84|0
1644550210000|2022-02-11 03:30:10|503.94|501.74|503.71|501.51|503.94|501.74|503.71|501.51|0
1644550220000|2022-02-11 03:30:20|503.6|501.4|503.27|501.07|503.6|501.4|503.27|501.07|0
1644550230000|2022-02-11 03:30:30|503.05|500.85|503.27|501.07|503.27|501.07|503.05|500.85|0
1644550250000|2022-02-11 03:30:50|503.05|500.85|503.05|500.85|503.05|500.85|503.05|500.85|0
1644550260000|2022-02-11 03:31:00|503.27|501.07|503.38|501.18|503.38|501.18|503.27|501.07|0
1644550270000|2022-02-11 03:31:10|503.27|501.07|503.05|500.85|503.27|501.07|503.05|500.85|0
1644550280000|2022-02-11 03:31:20|502.93|500.73|502.83|500.63|502.93|500.73|502.83|500.63|0
1644550290000|2022-02-11 03:31:30|503.05|500.85|502.93|500.73|503.05|500.85|502.93|500.73|0
1644550300000|2022-02-11 03:31:40|502.83|500.63|502.83|500.63|502.83|500.63|502.83|500.63|0
1644550310000|2022-02-11 03:31:50|502.6|500.4|502.49|500.29|502.6|500.4|502.38|500.18|0
1644550320000|2022-02-11 03:32:00|502.38|500.18|502.83|500.63|502.83|500.63|502.38|500.18|0
1644550330000|2022-02-11 03:32:10|503.05|500.85|502.83|500.63|503.05|500.85|502.83|500.63|0
1644550350000|2022-02-11 03:32:30|502.93|500.73|503.05|500.85|503.05|500.85|502.83|500.63|0
1644550370000|2022-02-11 03:32:50|502.93|500.73|502.93|500.73|502.93|500.73|502.93|500.73|0
1644550380000|2022-02-11 03:33:00|503.05|500.85|502.93|500.73|503.05|500.85|502.93|500.73|0
1644550390000|2022-02-11 03:33:10|502.6|500.4|502.83|500.63|502.83|500.63|502.6|500.4|0
1644550400000|2022-02-11 03:33:20|502.71|500.51|502.6|500.4|502.71|500.51|502.6|500.4|0
1644550410000|2022-02-11 03:33:30|502.71|500.51|502.6|500.4|502.71|500.51|502.6|500.4|0
1644550420000|2022-02-11 03:33:40|502.16|499.96|502.16|499.96|502.16|499.96|502.16|499.96|0
1644550430000|2022-02-11 03:33:50|502.27|500.07|502.04|499.84|502.27|500.07|502.04|499.84|0
1644550440000|2022-02-11 03:34:00|501.94|499.74|501.94|499.74|502.04|499.84|501.94|499.74|0
1644550450000|2022-02-11 03:34:10|502.04|499.84|501.94|499.74|502.04|499.84|501.94|499.74|0
1644550460000|2022-02-11 03:34:20|501.82|499.62|501.94|499.74|501.94|499.74|501.82|499.62|0
1644550470000|2022-02-11 03:34:30|502.16|499.96|502.16|499.96|502.16|499.96|502.16|499.96|0
1644550480000|2022-02-11 03:34:40|502.38|500.18|502.38|500.18|502.6|500.4|502.38|500.18|0
1644550490000|2022-02-11 03:34:50|502.16|499.96|501.82|499.62|502.16|499.96|501.72|499.52|0
1644550500000|2022-02-11 03:35:00|501.94|499.74|501.27|499.07|501.94|499.74|501.27|499.07|0
1644550510000|2022-02-11 03:35:10|500.16|497.96|500.27|498.07|500.27|498.07|500.16|497.96|0
1644550520000|2022-02-11 03:35:20|500.16|497.96|500.39|498.19|500.39|498.19|500.16|497.96|0
1644550530000|2022-02-11 03:35:30|500.16|497.96|499.94|497.74|500.27|498.07|499.94|497.74|0
1644550550000|2022-02-11 03:35:50|500.16|497.96|499.94|497.74|500.39|498.19|499.94|497.74|0
1644550560000|2022-02-11 03:36:00|500.16|497.96|500.16|497.96|500.16|497.96|499.94|497.74|0
1644550570000|2022-02-11 03:36:10|499.94|497.74|499.94|497.74|499.94|497.74|499.94|497.74|0
1644550580000|2022-02-11 03:36:20|499.72|497.52|499.72|497.52|499.94|497.74|499.72|497.52|0
1644550590000|2022-02-11 03:36:30|499.94|497.74|499.72|497.52|499.94|497.74|499.72|497.52|0
1644550600000|2022-02-11 03:36:40|499.94|497.74|499.72|497.52|499.94|497.74|499.72|497.52|0
1644550610000|2022-02-11 03:36:50|499.06|496.86|499.28|497.08|499.28|497.08|499.06|496.86|0
1644550620000|2022-02-11 03:37:00|499.5|497.3|500.16|497.96|500.16|497.96|499.5|497.3|0
1644550630000|2022-02-11 03:37:10|500.05|497.85|499.94|497.74|500.05|497.85|499.94|497.74|0
1644550640000|2022-02-11 03:37:20|500.16|497.96|499.94|497.74|500.16|497.96|499.94|497.74|0
1644550650000|2022-02-11 03:37:30|500.27|498.07|500.27|498.07|500.27|498.07|500.16|497.96|0
1644550660000|2022-02-11 03:37:40|500.16|497.96|500.27|498.07|500.27|498.07|500.16|497.96|0
1644550670000|2022-02-11 03:37:50|500.16|497.96|500.38|498.18|500.38|498.18|500.16|497.96|0
1644550680000|2022-02-11 03:38:00|500.27|498.07|499.94|497.74|500.27|498.07|499.94|497.74|0
1644550690000|2022-02-11 03:38:10|500.05|497.85|500.38|498.18|500.38|498.18|500.05|497.85|0
1644550700000|2022-02-11 03:38:20|500.16|497.96|500.16|497.96|500.38|498.18|500.16|497.96|0
1644550710000|2022-02-11 03:38:30|500.27|498.07|500.27|498.07|500.27|498.07|500.27|498.07|0
1644550720000|2022-02-11 03:38:40|500.16|497.96|500.27|498.07|500.27|498.07|500.16|497.96|0
1644550740000|2022-02-11 03:39:00|500.16|497.96|499.94|497.74|500.16|497.96|499.94|497.74|0
1644550750000|2022-02-11 03:39:10|500.16|497.96|500.05|497.85|500.16|497.96|500.05|497.85|0
1644550760000|2022-02-11 03:39:20|500.16|497.96|500.27|498.07|500.27|498.07|500.16|497.96|0
1644550770000|2022-02-11 03:39:30|500.16|497.96|500.16|497.96|500.16|497.96|500.16|497.96|0
1644550780000|2022-02-11 03:39:40|500.38|498.18|500.16|497.96|500.38|498.18|500.16|497.96|0
1644550790000|2022-02-11 03:39:50|500.27|498.07|500.16|497.96|500.27|498.07|500.16|497.96|0
1644550800000|2022-02-11 03:40:00|500.27|498.07|500.6|498.4|500.6|498.4|500.27|498.07|0
1644550810000|2022-02-11 03:40:10|500.38|498.18|500.38|498.18|500.38|498.18|500.38|498.18|0
1644550820000|2022-02-11 03:40:20|500.6|498.4|500.16|497.96|500.6|498.4|500.16|497.96|0
1644550830000|2022-02-11 03:40:30|500.38|498.18|500.16|497.96|500.38|498.18|500.16|497.96|0
1644550840000|2022-02-11 03:40:40|500.38|498.18|500.38|498.18|500.38|498.18|500.38|498.18|0
1644550850000|2022-02-11 03:40:50|500.16|497.96|500.16|497.96|500.16|497.96|500.16|497.96|0
1644550860000|2022-02-11 03:41:00|500.38|498.18|500.38|498.18|500.38|498.18|500.27|498.07|0
1644550870000|2022-02-11 03:41:10|500.6|498.4|500.6|498.4|500.6|498.4|500.6|498.4|0
1644550880000|2022-02-11 03:41:20|500.38|498.18|500.6|498.4|500.6|498.4|500.38|498.18|0
1644550890000|2022-02-11 03:41:30|500.49|498.29|500.38|498.18|500.6|498.4|500.38|498.18|0
1644550900000|2022-02-11 03:41:40|500.16|497.96|499.94|497.74|500.16|497.96|499.94|497.74|0
1644550910000|2022-02-11 03:41:50|500.38|498.18|500.04|497.84|500.38|498.18|500.04|497.84|0
1644550920000|2022-02-11 03:42:00|500.16|497.96|500.16|497.96|500.16|497.96|500.16|497.96|0
1644550930000|2022-02-11 03:42:10|499.94|497.74|499.94|497.74|499.94|497.74|499.94|497.74|0
1644550940000|2022-02-11 03:42:20|500.16|497.96|500.16|497.96|500.16|497.96|500.16|497.96|0
1644550950000|2022-02-11 03:42:30|500.38|498.18|500.16|497.96|500.38|498.18|500.16|497.96|0
1644550960000|2022-02-11 03:42:40|499.94|497.74|499.94|497.74|499.94|497.74|499.94|497.74|0
1644550980000|2022-02-11 03:43:00|500.04|497.84|500.16|497.96|500.16|497.96|500.04|497.84|0
1644550990000|2022-02-11 03:43:10|500.04|497.84|500.04|497.84|500.04|497.84|500.04|497.84|0
1644551000000|2022-02-11 03:43:20|500.16|497.96|500.16|497.96|500.16|497.96|500.16|497.96|0
1644551030000|2022-02-11 03:43:50|500.04|497.84|500.16|497.96|500.16|497.96|499.94|497.74|0
1644551040000|2022-02-11 03:44:00|499.94|497.74|500.16|497.96|500.16|497.96|499.94|497.74|0
1644551050000|2022-02-11 03:44:10|500.26|498.06|500.38|498.18|500.38|498.18|500.26|498.06|0
1644551060000|2022-02-11 03:44:20|500.16|497.96|500.16|497.96|500.16|497.96|499.94|497.74|0
1644551070000|2022-02-11 03:44:30|500.26|498.06|500.26|498.06|500.26|498.06|500.26|498.06|0
1644551080000|2022-02-11 03:44:40|500.38|498.18|500.48|498.28|500.48|498.28|500.38|498.18|0
1644551090000|2022-02-11 03:44:50|500.38|498.18|500.38|498.18|500.38|498.18|500.38|498.18|0
1644551100000|2022-02-11 03:45:00|500.48|498.28|500.48|498.28|500.48|498.28|500.48|498.28|0
1644551110000|2022-02-11 03:45:10|500.6|498.4|500.6|498.4|500.6|498.4|500.6|498.4|0
1644551120000|2022-02-11 03:45:20|500.82|498.62|500.82|498.62|500.82|498.62|500.82|498.62|0
1644551130000|2022-02-11 03:45:30|500.6|498.4|500.71|498.51|500.82|498.62|500.6|498.4|0
1644551140000|2022-02-11 03:45:40|500.82|498.62|500.6|498.4|500.82|498.62|500.6|498.4|0
1644551160000|2022-02-11 03:46:00|499.93|497.73|500.04|497.84|500.16|497.96|499.93|497.73|0
1644551170000|2022-02-11 03:46:10|500.16|497.96|500.16|497.96|500.16|497.96|500.04|497.84|0
1644551180000|2022-02-11 03:46:20|499.93|497.73|499.93|497.73|499.93|497.73|499.93|497.73|0
1644551190000|2022-02-11 03:46:30|500.16|497.96|500.16|497.96|500.16|497.96|500.16|497.96|0
1644551200000|2022-02-11 03:46:40|499.93|497.73|500.04|497.84|500.04|497.84|499.93|497.73|0
1644551210000|2022-02-11 03:46:50|500.16|497.96|500.16|497.96|500.16|497.96|500.16|497.96|0
1644551220000|2022-02-11 03:47:00|499.93|497.73|500.15|497.95|500.15|497.95|499.93|497.73|0
1644551230000|2022-02-11 03:47:10|500.04|497.84|500.38|498.18|500.38|498.18|500.04|497.84|0
1644551240000|2022-02-11 03:47:20|500.26|498.06|500.26|498.06|500.38|498.18|500.26|498.06|0
1644551250000|2022-02-11 03:47:30|500.38|498.18|500.38|498.18|500.38|498.18|500.38|498.18|0
1644551260000|2022-02-11 03:47:40|500.6|498.4|500.48|498.28|500.82|498.62|500.48|498.28|0
1644551280000|2022-02-11 03:48:00|500.6|498.4|500.6|498.4|500.6|498.4|500.6|498.4|0
1644551300000|2022-02-11 03:48:20|500.82|498.62|500.92|498.72|501.04|498.84|500.82|498.62|0
1644551310000|2022-02-11 03:48:30|500.82|498.62|501.37|499.17|501.37|499.17|500.82|498.62|0
1644551320000|2022-02-11 03:48:40|501.48|499.28|501.26|499.06|501.48|499.28|501.26|499.06|0
1644551330000|2022-02-11 03:48:50|501.37|499.17|501.37|499.17|501.37|499.17|501.26|499.06|0
1644551340000|2022-02-11 03:49:00|501.48|499.28|501.59|499.39|501.93|499.73|501.48|499.28|0
1644551350000|2022-02-11 03:49:10|501.48|499.28|501.59|499.39|501.59|499.39|501.48|499.28|0
1644551360000|2022-02-11 03:49:20|501.93|499.73|501.81|499.61|501.93|499.73|501.81|499.61|0
1644551370000|2022-02-11 03:49:30|501.93|499.73|502.37|500.17|502.37|500.17|501.93|499.73|0
1644551380000|2022-02-11 03:49:40|502.59|500.39|502.59|500.39|502.59|500.39|502.59|500.39|0
1644551390000|2022-02-11 03:49:50|502.81|500.61|502.37|500.17|502.81|500.61|502.37|500.17|0
1644551400000|2022-02-11 03:50:00|502.59|500.39|502.92|500.72|502.92|500.72|502.59|500.39|0
1644551410000|2022-02-11 03:50:10|503.36|501.16|503.25|501.05|503.36|501.16|503.25|501.05|0
1644551420000|2022-02-11 03:50:20|503.48|501.28|503.7|501.5|503.92|501.72|503.25|501.05|0
1644551430000|2022-02-11 03:50:30|503.92|501.72|505.03|502.83|505.03|502.83|503.92|501.72|0
1644551440000|2022-02-11 03:50:40|504.91|502.71|504.91|502.71|505.03|502.83|504.81|502.61|0
1644551450000|2022-02-11 03:50:50|504.81|502.61|504.59|502.39|504.81|502.61|504.59|502.39|0
1644551460000|2022-02-11 03:51:00|505.03|502.83|505.03|502.83|505.25|503.05|505.03|502.83|0
1644551470000|2022-02-11 03:51:10|504.91|502.71|504.69|502.49|504.91|502.71|504.69|502.49|0
1644551480000|2022-02-11 03:51:20|504.59|502.39|504.59|502.39|504.59|502.39|504.59|502.39|0
1644551490000|2022-02-11 03:51:30|504.81|502.61|504.47|502.27|504.81|502.61|504.47|502.27|0
1644551500000|2022-02-11 03:51:40|504.59|502.39|504.58|502.38|504.59|502.39|504.36|502.16|0
1644551510000|2022-02-11 03:51:50|504.47|502.27|504.47|502.27|504.58|502.38|504.36|502.16|0
1644551520000|2022-02-11 03:52:00|504.36|502.16|504.36|502.16|504.58|502.38|504.36|502.16|0
1644551530000|2022-02-11 03:52:10|504.58|502.38|504.47|502.27|504.58|502.38|504.47|502.27|0
1644551540000|2022-02-11 03:52:20|504.58|502.38|504.58|502.38|504.58|502.38|504.58|502.38|0
1644551550000|2022-02-11 03:52:30|504.36|502.16|504.47|502.27|504.58|502.38|504.36|502.16|0
1644551560000|2022-02-11 03:52:40|504.36|502.16|504.14|501.94|504.36|502.16|504.14|501.94|0
1644551580000|2022-02-11 03:53:00|504.02|501.82|504.36|502.16|504.36|502.16|503.92|501.72|0
1644551590000|2022-02-11 03:53:10|504.47|502.27|504.47|502.27|504.47|502.27|504.36|502.16|0
1644551600000|2022-02-11 03:53:20|504.58|502.38|504.58|502.38|504.81|502.61|504.58|502.38|0
1644551610000|2022-02-11 03:53:30|504.36|502.16|504.36|502.16|504.58|502.38|504.36|502.16|0
1644551620000|2022-02-11 03:53:40|504.25|502.05|503.92|501.72|504.25|502.05|503.92|501.72|0
1644551630000|2022-02-11 03:53:50|503.7|501.5|503.92|501.72|503.92|501.72|503.7|501.5|0
1644551640000|2022-02-11 03:54:00|503.8|501.6|503.8|501.6|503.92|501.72|503.8|501.6|0
1644551650000|2022-02-11 03:54:10|503.92|501.72|503.92|501.72|503.92|501.72|503.92|501.72|0
1644551660000|2022-02-11 03:54:20|503.8|501.6|503.8|501.6|503.8|501.6|503.8|501.6|0
1644551670000|2022-02-11 03:54:30|503.92|501.72|504.14|501.94|504.14|501.94|503.92|501.72|0
1644551680000|2022-02-11 03:54:40|504.25|502.05|503.92|501.72|504.25|502.05|503.92|501.72|0
1644551690000|2022-02-11 03:54:50|503.69|501.49|503.47|501.27|503.69|501.49|503.25|501.05|0
1644551700000|2022-02-11 03:55:00|503.69|501.49|503.69|501.49|503.69|501.49|503.47|501.27|0
1644551730000|2022-02-11 03:55:30|503.25|501.05|503.47|501.27|503.47|501.27|503.25|501.05|0
1644551740000|2022-02-11 03:55:40|503.25|501.05|503.25|501.05|503.47|501.27|503.25|501.05|0
1644551750000|2022-02-11 03:55:50|503.03|500.83|503.03|500.83|503.03|500.83|503.03|500.83|0
1644551760000|2022-02-11 03:56:00|503.58|501.38|503.58|501.38|503.58|501.38|503.47|501.27|0
1644551770000|2022-02-11 03:56:10|503.47|501.27|503.58|501.38|503.58|501.38|503.47|501.27|0
1644551780000|2022-02-11 03:56:20|503.47|501.27|503.25|501.05|503.47|501.27|503.25|501.05|0
1644551790000|2022-02-11 03:56:30|503.03|500.83|503.25|501.05|503.25|501.05|503.03|500.83|0
1644551800000|2022-02-11 03:56:40|503.03|500.83|503.03|500.83|503.03|500.83|503.03|500.83|0
1644551810000|2022-02-11 03:56:50|503.47|501.27|503.69|501.49|503.69|501.49|503.47|501.27|0
1644551830000|2022-02-11 03:57:10|503.91|501.71|503.69|501.49|503.91|501.71|503.69|501.49|0
1644551840000|2022-02-11 03:57:20|503.91|501.71|504.02|501.82|504.14|501.94|503.91|501.71|0
1644551850000|2022-02-11 03:57:30|503.69|501.49|503.69|501.49|503.69|501.49|503.69|501.49|0
1644551860000|2022-02-11 03:57:40|503.47|501.27|503.47|501.27|503.47|501.27|503.47|501.27|0
1644551870000|2022-02-11 03:57:50|503.69|501.49|503.69|501.49|503.69|501.49|503.69|501.49|0
1644551880000|2022-02-11 03:58:00|503.8|501.6|503.8|501.6|503.8|501.6|503.8|501.6|0
1644551890000|2022-02-11 03:58:10|503.69|501.49|503.91|501.71|503.91|501.71|503.69|501.49|0
1644551920000|2022-02-11 03:58:40|504.14|501.94|504.14|501.94|504.14|501.94|504.14|501.94|0
1644551930000|2022-02-11 03:58:50|504.02|501.82|503.91|501.71|504.02|501.82|503.91|501.71|0
1644551940000|2022-02-11 03:59:00|503.69|501.49|503.91|501.71|503.91|501.71|503.69|501.49|0
1644551950000|2022-02-11 03:59:10|504.14|501.94|504.13|501.93|504.14|501.94|504.13|501.93|0
1644551960000|2022-02-11 03:59:20|504.36|502.16|504.36|502.16|504.36|502.16|504.36|502.16|0
1644551970000|2022-02-11 03:59:30|504.58|502.38|504.8|502.6|504.8|502.6|504.58|502.38|0
1644552000000|2022-02-11 04:00:00|505.02|502.82|505.13|502.93|505.13|502.93|505.02|502.82|0
1644552010000|2022-02-11 04:00:10|505.24|503.04|505.13|502.93|505.24|503.04|505.13|502.93|0
1644552020000|2022-02-11 04:00:20|505.02|502.82|505.02|502.82|505.13|502.93|505.02|502.82|0
1644552030000|2022-02-11 04:00:30|504.8|502.6|504.91|502.71|505.02|502.82|504.8|502.6|0
1644552040000|2022-02-11 04:00:40|504.8|502.6|505.02|502.82|505.02|502.82|504.8|502.6|0
1644552050000|2022-02-11 04:00:50|504.91|502.71|504.91|502.71|504.91|502.71|504.91|502.71|0
1644552060000|2022-02-11 04:01:00|505.02|502.82|504.58|502.38|505.02|502.82|504.58|502.38|0
1644552070000|2022-02-11 04:01:10|504.68|502.48|504.13|501.93|504.68|502.48|504.13|501.93|0
1644552100000|2022-02-11 04:01:40|504.24|502.04|504.35|502.15|504.35|502.15|504.24|502.04|0
1644552110000|2022-02-11 04:01:50|504.24|502.04|504.13|501.93|504.24|502.04|504.13|501.93|0
1644552120000|2022-02-11 04:02:00|504.02|501.82|503.91|501.71|504.02|501.82|503.91|501.71|0
1644552130000|2022-02-11 04:02:10|503.69|501.49|503.91|501.71|503.91|501.71|503.69|501.49|0
1644552150000|2022-02-11 04:02:30|503.47|501.27|503.47|501.27|503.47|501.27|503.47|501.27|0
1644552170000|2022-02-11 04:02:50|503.24|501.04|503.47|501.27|503.47|501.27|503.24|501.04|0
1644552200000|2022-02-11 04:03:20|503.24|501.04|503.24|501.04|503.24|501.04|503.24|501.04|0
1644552210000|2022-02-11 04:03:30|503.47|501.27|503.47|501.27|503.47|501.27|503.47|501.27|0
1644552220000|2022-02-11 04:03:40|503.35|501.15|503.35|501.15|503.35|501.15|503.35|501.15|0
1644552230000|2022-02-11 04:03:50|503.24|501.04|503.24|501.04|503.24|501.04|503.24|501.04|0
1644552240000|2022-02-11 04:04:00|503.47|501.27|503.69|501.49|503.69|501.49|503.47|501.27|0
1644552250000|2022-02-11 04:04:10|503.91|501.71|503.91|501.71|503.91|501.71|503.91|501.71|0
1644552260000|2022-02-11 04:04:20|503.69|501.49|503.24|501.04|503.91|501.71|503.24|501.04|0
1644552270000|2022-02-11 04:04:30|503.02|500.82|503.35|501.15|503.35|501.15|503.02|500.82|0
1644552280000|2022-02-11 04:04:40|503.24|501.04|503.13|500.93|503.24|501.04|503.02|500.82|0
1644552290000|2022-02-11 04:04:50|503.02|500.82|503.24|501.04|503.24|501.04|503.02|500.82|0
1644552300000|2022-02-11 04:05:00|503.02|500.82|503.13|500.93|503.24|501.04|503.02|500.82|0
1644552310000|2022-02-11 04:05:10|503.24|501.04|503.24|501.04|503.24|501.04|503.13|500.93|0
1644552320000|2022-02-11 04:05:20|503.13|500.93|503.24|501.04|503.24|501.04|503.13|500.93|0
1644552330000|2022-02-11 04:05:30|503.46|501.26|503.24|501.04|503.46|501.26|503.24|501.04|0
1644552360000|2022-02-11 04:06:00|503.02|500.82|502.9|500.7|503.02|500.82|502.9|500.7|0
1644552370000|2022-02-11 04:06:10|502.8|500.6|502.8|500.6|502.8|500.6|502.58|500.38|0
1644552380000|2022-02-11 04:06:20|502.68|500.48|502.8|500.6|502.8|500.6|502.68|500.48|0
1644552390000|2022-02-11 04:06:30|502.58|500.38|502.58|500.38|502.58|500.38|502.58|500.38|0
1644552400000|2022-02-11 04:06:40|502.13|499.93|502.35|500.15|502.35|500.15|502.13|499.93|0
1644552410000|2022-02-11 04:06:50|502.13|499.93|502.13|499.93|502.13|499.93|502.13|499.93|0
1644552420000|2022-02-11 04:07:00|502.24|500.04|502.8|500.6|502.8|500.6|502.24|500.04|0
1644552440000|2022-02-11 04:07:20|502.35|500.15|502.58|500.38|502.58|500.38|502.35|500.15|0
1644552450000|2022-02-11 04:07:30|502.46|500.26|502.58|500.38|502.58|500.38|502.46|500.26|0
1644552460000|2022-02-11 04:07:40|502.46|500.26|502.58|500.38|502.58|500.38|502.46|500.26|0
1644552470000|2022-02-11 04:07:50|502.8|500.6|502.8|500.6|502.8|500.6|502.8|500.6|0
1644552500000|2022-02-11 04:08:20|502.57|500.37|502.46|500.26|502.57|500.37|502.35|500.15|0
1644552510000|2022-02-11 04:08:30|502.57|500.37|502.57|500.37|502.57|500.37|502.57|500.37|0
1644552520000|2022-02-11 04:08:40|502.46|500.26|502.46|500.26|502.57|500.37|502.46|500.26|0
1644552540000|2022-02-11 04:09:00|502.35|500.15|502.13|499.93|502.35|500.15|502.13|499.93|0
1644552550000|2022-02-11 04:09:10|502.02|499.82|502.13|499.93|502.13|499.93|502.02|499.82|0
1644552560000|2022-02-11 04:09:20|502.35|500.15|502.35|500.15|502.35|500.15|502.35|500.15|0
1644552580000|2022-02-11 04:09:40|502.13|499.93|502.13|499.93|502.35|500.15|502.13|499.93|0
1644552610000|2022-02-11 04:10:10|501.91|499.71|502.35|500.15|502.35|500.15|501.91|499.71|0
1644552630000|2022-02-11 04:10:30|502.13|499.93|502.13|499.93|502.13|499.93|502.13|499.93|0
1644552640000|2022-02-11 04:10:40|501.69|499.49|501.24|499.04|501.69|499.49|501.24|499.04|0
1644552650000|2022-02-11 04:10:50|501.46|499.26|501.46|499.26|501.46|499.26|501.46|499.26|0
1644552660000|2022-02-11 04:11:00|501.57|499.37|501.91|499.71|501.91|499.71|501.57|499.37|0
1644552670000|2022-02-11 04:11:10|501.69|499.49|501.91|499.71|501.91|499.71|501.69|499.49|0
1644552680000|2022-02-11 04:11:20|501.69|499.49|501.46|499.26|501.69|499.49|501.46|499.26|0
1644552690000|2022-02-11 04:11:30|501.35|499.15|501.35|499.15|501.35|499.15|501.35|499.15|0
1644552700000|2022-02-11 04:11:40|501.69|499.49|501.69|499.49|501.69|499.49|501.69|499.49|0
1644552710000|2022-02-11 04:11:50|501.46|499.26|501.57|499.37|501.57|499.37|501.46|499.26|0
1644552720000|2022-02-11 04:12:00|501.46|499.26|501.46|499.26|501.46|499.26|501.46|499.26|0
1644552730000|2022-02-11 04:12:10|501.24|499.04|501.24|499.04|501.24|499.04|501.24|499.04|0
1644552750000|2022-02-11 04:12:30|501.46|499.26|501.35|499.15|501.46|499.26|501.24|499.04|0
1644552760000|2022-02-11 04:12:40|501.46|499.26|501.46|499.26|501.46|499.26|501.46|499.26|0
1644552770000|2022-02-11 04:12:50|501.24|499.04|501.24|499.04|501.24|499.04|501.24|499.04|0
1644552780000|2022-02-11 04:13:00|501.35|499.15|501.46|499.26|501.46|499.26|501.35|499.15|0
1644552790000|2022-02-11 04:13:10|501.57|499.37|501.57|499.37|501.57|499.37|501.57|499.37|0
1644552800000|2022-02-11 04:13:20|501.68|499.48|501.46|499.26|501.68|499.48|501.46|499.26|0
1644552810000|2022-02-11 04:13:30|501.24|499.04|501.35|499.15|501.35|499.15|501.24|499.04|0
1644552820000|2022-02-11 04:13:40|501.57|499.37|501.57|499.37|501.68|499.48|501.46|499.26|0
1644552830000|2022-02-11 04:13:50|501.46|499.26|501.68|499.48|501.68|499.48|501.46|499.26|0
1644552840000|2022-02-11 04:14:00|501.79|499.59|501.79|499.59|501.79|499.59|501.79|499.59|0
1644552850000|2022-02-11 04:14:10|501.91|499.71|501.9|499.7|501.91|499.71|501.9|499.7|0
1644552860000|2022-02-11 04:14:20|502.13|499.93|502.01|499.81|502.13|499.93|502.01|499.81|0
1644552870000|2022-02-11 04:14:30|501.9|499.7|501.9|499.7|501.9|499.7|501.9|499.7|0
1644552890000|2022-02-11 04:14:50|502.01|499.81|501.9|499.7|502.01|499.81|501.9|499.7|0
1644552900000|2022-02-11 04:15:00|501.68|499.48|501.68|499.48|501.68|499.48|501.68|499.48|0
1644552910000|2022-02-11 04:15:10|501.46|499.26|501.46|499.26|501.46|499.26|501.46|499.26|0
1644552920000|2022-02-11 04:15:20|501.24|499.04|501.12|498.92|501.24|499.04|501.12|498.92|0
1644552930000|2022-02-11 04:15:30|501.24|499.04|501.24|499.04|501.24|499.04|501.02|498.82|0
1644552950000|2022-02-11 04:15:50|501.46|499.26|501.24|499.04|501.46|499.26|501.24|499.04|0
1644552960000|2022-02-11 04:16:00|501.02|498.82|501.24|499.04|501.24|499.04|500.8|498.6|0
1644552980000|2022-02-11 04:16:20|501.12|498.92|501.12|498.92|501.12|498.92|501.12|498.92|0
1644552990000|2022-02-11 04:16:30|501.24|499.04|501.24|499.04|501.24|499.04|501.02|498.82|0
1644553000000|2022-02-11 04:16:40|501.12|498.92|500.9|498.7|501.12|498.92|500.9|498.7|0
1644553010000|2022-02-11 04:16:50|501.02|498.82|500.9|498.7|501.02|498.82|500.9|498.7|0
1644553020000|2022-02-11 04:17:00|501.02|498.82|501.02|498.82|501.02|498.82|501.02|498.82|0
1644553040000|2022-02-11 04:17:20|500.9|498.7|500.57|498.37|500.9|498.7|500.57|498.37|0
1644553050000|2022-02-11 04:17:30|500.35|498.15|500.35|498.15|500.35|498.15|500.35|498.15|0
1644553070000|2022-02-11 04:17:50|500.57|498.37|500.79|498.59|500.79|498.59|500.57|498.37|0
1644553080000|2022-02-11 04:18:00|500.68|498.48|500.57|498.37|500.68|498.48|500.57|498.37|0
1644553090000|2022-02-11 04:18:10|500.79|498.59|500.79|498.59|500.79|498.59|500.79|498.59|0
1644553100000|2022-02-11 04:18:20|501.02|498.82|501.02|498.82|501.02|498.82|501.02|498.82|0
1644553110000|2022-02-11 04:18:30|500.9|498.7|501.02|498.82|501.02|498.82|500.9|498.7|0
1644553120000|2022-02-11 04:18:40|501.01|498.81|501.12|498.92|501.12|498.92|501.01|498.81|0
1644553130000|2022-02-11 04:18:50|501.24|499.04|500.79|498.59|501.24|499.04|500.79|498.59|0
1644553140000|2022-02-11 04:19:00|500.68|498.48|500.79|498.59|500.79|498.59|500.68|498.48|0
1644553150000|2022-02-11 04:19:10|501.01|498.81|501.01|498.81|501.01|498.81|501.01|498.81|0
1644553160000|2022-02-11 04:19:20|500.79|498.59|500.79|498.59|500.79|498.59|500.79|498.59|0
1644553170000|2022-02-11 04:19:30|500.68|498.48|500.57|498.37|500.68|498.48|500.57|498.37|0
1644553180000|2022-02-11 04:19:40|500.79|498.59|500.68|498.48|500.79|498.59|500.68|498.48|0
1644553190000|2022-02-11 04:19:50|500.79|498.59|500.79|498.59|500.79|498.59|500.79|498.59|0
1644553200000|2022-02-11 04:20:00|501.01|498.81|501.01|498.81|501.01|498.81|500.9|498.7|0
1644553230000|2022-02-11 04:20:30|500.79|498.59|500.79|498.59|500.79|498.59|500.79|498.59|0
1644553240000|2022-02-11 04:20:40|500.68|498.48|500.79|498.59|500.79|498.59|500.68|498.48|0
1644553250000|2022-02-11 04:20:50|500.68|498.48|500.79|498.59|500.79|498.59|500.68|498.48|0
1644553260000|2022-02-11 04:21:00|501.01|498.81|501.01|498.81|501.01|498.81|501.01|498.81|0
1644553270000|2022-02-11 04:21:10|500.79|498.59|500.35|498.15|500.79|498.59|500.35|498.15|0
1644553280000|2022-02-11 04:21:20|500.57|498.37|500.35|498.15|500.57|498.37|500.35|498.15|0
1644553290000|2022-02-11 04:21:30|500.57|498.37|501.01|498.81|501.01|498.81|500.57|498.37|0
1644553300000|2022-02-11 04:21:40|500.79|498.59|500.13|497.93|500.79|498.59|500.13|497.93|0
1644553310000|2022-02-11 04:21:50|500.35|498.15|500.35|498.15|500.35|498.15|500.35|498.15|0
1644553320000|2022-02-11 04:22:00|500.13|497.93|500.13|497.93|500.13|497.93|499.9|497.7|0
1644553330000|2022-02-11 04:22:10|500.35|498.15|500.57|498.37|500.57|498.37|500.35|498.15|0
1644553340000|2022-02-11 04:22:20|500.79|498.59|500.9|498.7|500.9|498.7|500.79|498.59|0
1644553350000|2022-02-11 04:22:30|501.01|498.81|501.01|498.81|501.01|498.81|500.79|498.59|0
1644553360000|2022-02-11 04:22:40|500.79|498.59|500.57|498.37|500.79|498.59|500.57|498.37|0
1644553370000|2022-02-11 04:22:50|500.45|498.25|500.35|498.15|500.45|498.25|500.35|498.15|0
1644553380000|2022-02-11 04:23:00|500.23|498.03|500.23|498.03|500.23|498.03|500.23|498.03|0
1644553390000|2022-02-11 04:23:10|500.13|497.93|500.35|498.15|500.35|498.15|500.13|497.93|0
1644553400000|2022-02-11 04:23:20|500.57|498.37|500.45|498.25|500.57|498.37|500.45|498.25|0
1644553410000|2022-02-11 04:23:30|500.57|498.37|500.45|498.25|500.57|498.37|500.45|498.25|0
1644553420000|2022-02-11 04:23:40|500.12|497.92|500.35|498.15|500.35|498.15|500.12|497.92|0
1644553440000|2022-02-11 04:24:00|500.57|498.37|500.57|498.37|500.57|498.37|500.57|498.37|0
1644553460000|2022-02-11 04:24:20|500.45|498.25|500.35|498.15|500.45|498.25|500.23|498.03|0
1644553480000|2022-02-11 04:24:40|500.45|498.25|500.35|498.15|500.45|498.25|500.35|498.15|0
1644553490000|2022-02-11 04:24:50|500.12|497.92|500.12|497.92|500.12|497.92|500.12|497.92|0
1644553500000|2022-02-11 04:25:00|500.23|498.03|500.12|497.92|500.23|498.03|500.12|497.92|0
1644553530000|2022-02-11 04:25:30|500.23|498.03|500.23|498.03|500.23|498.03|500.23|498.03|0
1644553540000|2022-02-11 04:25:40|500.34|498.14|500.57|498.37|500.57|498.37|500.34|498.14|0
1644553550000|2022-02-11 04:25:50|500.34|498.14|500.34|498.14|500.34|498.14|500.34|498.14|0
1644553560000|2022-02-11 04:26:00|500.12|497.92|500.34|498.14|500.34|498.14|500.12|497.92|0
1644553570000|2022-02-11 04:26:10|500.12|497.92|500.34|498.14|500.34|498.14|500.12|497.92|0
1644553580000|2022-02-11 04:26:20|500.57|498.37|500.45|498.25|500.57|498.37|500.45|498.25|0
1644553590000|2022-02-11 04:26:30|500.57|498.37|500.57|498.37|500.57|498.37|500.57|498.37|0
1644553610000|2022-02-11 04:26:50|500.34|498.14|500.34|498.14|500.34|498.14|500.34|498.14|0
1644553620000|2022-02-11 04:27:00|500.45|498.25|500.34|498.14|500.45|498.25|500.34|498.14|0
1644553640000|2022-02-11 04:27:20|500.56|498.36|500.56|498.36|500.56|498.36|500.56|498.36|0
1644553680000|2022-02-11 04:28:00|500.79|498.59|500.79|498.59|500.79|498.59|500.79|498.59|0
1644553710000|2022-02-11 04:28:30|500.67|498.47|499.9|497.7|500.67|498.47|499.9|497.7|0
1644553720000|2022-02-11 04:28:40|499.68|497.48|499.68|497.48|499.68|497.48|499.68|497.48|0
1644553730000|2022-02-11 04:28:50|499.9|497.7|499.9|497.7|499.9|497.7|499.9|497.7|0
1644553740000|2022-02-11 04:29:00|500.01|497.81|500.01|497.81|500.01|497.81|500.01|497.81|0
1644553750000|2022-02-11 04:29:10|500.12|497.92|499.9|497.7|500.12|497.92|499.9|497.7|0
1644553760000|2022-02-11 04:29:20|499.78|497.58|499.68|497.48|499.78|497.58|499.68|497.48|0
1644553770000|2022-02-11 04:29:30|499.9|497.7|500.12|497.92|500.12|497.92|499.9|497.7|0
1644553780000|2022-02-11 04:29:40|499.9|497.7|499.78|497.58|499.9|497.7|499.78|497.58|0
1644553790000|2022-02-11 04:29:50|499.9|497.7|499.68|497.48|499.9|497.7|499.68|497.48|0
1644553800000|2022-02-11 04:30:00|499.56|497.36|499.46|497.26|499.68|497.48|499.46|497.26|0
1644553820000|2022-02-11 04:30:20|499.56|497.36|499.46|497.26|499.68|497.48|499.46|497.26|0
1644553830000|2022-02-11 04:30:30|499.73|497.53|500.17|497.97|500.17|497.97|499.73|497.53|0
1644553840000|2022-02-11 04:30:40|500.39|498.19|500.39|498.19|500.39|498.19|500.39|498.19|0
1644553850000|2022-02-11 04:30:50|500.61|498.41|500.83|498.63|500.83|498.63|500.61|498.41|0
1644553860000|2022-02-11 04:31:00|501.05|498.85|501.27|499.07|501.27|499.07|501.05|498.85|0
1644553870000|2022-02-11 04:31:10|501.38|499.18|501.05|498.85|501.5|499.3|501.05|498.85|0
1644553890000|2022-02-11 04:31:30|500.83|498.63|500.83|498.63|500.83|498.63|500.83|498.63|0
1644553900000|2022-02-11 04:31:40|500.61|498.41|500.61|498.41|500.61|498.41|500.61|498.41|0
1644553910000|2022-02-11 04:31:50|499.95|497.75|497.29|495.09|499.95|497.75|496.85|494.65|0
1644553920000|2022-02-11 04:32:00|497.51|495.31|497.96|495.76|497.96|495.76|497.51|495.31|0
1644553930000|2022-02-11 04:32:10|498.18|495.98|498.62|496.42|498.62|496.42|498.18|495.98|0
1644553940000|2022-02-11 04:32:20|498.4|496.2|498.62|496.42|498.62|496.42|498.4|496.2|0
1644553950000|2022-02-11 04:32:30|498.4|496.2|497.62|495.42|498.62|496.42|497.62|495.42|0
1644553960000|2022-02-11 04:32:40|498.06|495.86|498.18|495.98|498.18|495.98|497.96|495.76|0
1644553970000|2022-02-11 04:32:50|498.06|495.86|497.95|495.75|498.06|495.86|497.95|495.75|0
1644553980000|2022-02-11 04:33:00|497.73|495.53|498.06|495.86|498.18|495.98|497.73|495.53|0
1644553990000|2022-02-11 04:33:10|498.18|495.98|498.4|496.2|498.4|496.2|498.18|495.98|0
1644554000000|2022-02-11 04:33:20|498.28|496.08|498.06|495.86|498.28|496.08|498.06|495.86|0
1644554010000|2022-02-11 04:33:30|498.18|495.98|498.62|496.42|498.62|496.42|498.18|495.98|0
1644554020000|2022-02-11 04:33:40|498.28|496.08|498.28|496.08|498.4|496.2|498.28|496.08|0
1644554030000|2022-02-11 04:33:50|498.5|496.3|497.73|495.53|498.5|496.3|497.73|495.53|0
1644554040000|2022-02-11 04:34:00|497.95|495.75|498.17|495.97|498.4|496.2|497.95|495.75|0
1644554050000|2022-02-11 04:34:10|498.4|496.2|498.17|495.97|498.62|496.42|498.17|495.97|0
1644554060000|2022-02-11 04:34:20|498.4|496.2|498.4|496.2|498.4|496.2|498.28|496.08|0
1644554070000|2022-02-11 04:34:30|498.28|496.08|498.4|496.2|498.4|496.2|498.28|496.08|0
1644554080000|2022-02-11 04:34:40|498.17|495.97|498.17|495.97|498.17|495.97|498.17|495.97|0
1644554090000|2022-02-11 04:34:50|498.4|496.2|498.4|496.2|498.4|496.2|498.4|496.2|0
1644554100000|2022-02-11 04:35:00|498.28|496.08|498.4|496.2|498.4|496.2|498.17|495.97|0
1644554110000|2022-02-11 04:35:10|498.17|495.97|497.95|495.75|498.4|496.2|497.95|495.75|0
1644554120000|2022-02-11 04:35:20|497.84|495.64|497.51|495.31|497.84|495.64|497.51|495.31|0
1644554130000|2022-02-11 04:35:30|497.73|495.53|497.95|495.75|497.95|495.75|497.73|495.53|0
1644554140000|2022-02-11 04:35:40|497.84|495.64|498.06|495.86|498.17|495.97|497.84|495.64|0
1644554150000|2022-02-11 04:35:50|497.51|495.31|497.51|495.31|497.51|495.31|497.51|495.31|0
1644554160000|2022-02-11 04:36:00|497.62|495.42|497.51|495.31|497.73|495.53|497.51|495.31|0
1644554170000|2022-02-11 04:36:10|497.73|495.53|497.62|495.42|497.73|495.53|497.62|495.42|0
1644554180000|2022-02-11 04:36:20|497.73|495.53|497.73|495.53|497.73|495.53|497.73|495.53|0
1644554190000|2022-02-11 04:36:30|497.62|495.42|497.62|495.42|497.73|495.53|497.62|495.42|0
1644554200000|2022-02-11 04:36:40|497.73|495.53|497.73|495.53|497.73|495.53|497.73|495.53|0
1644554220000|2022-02-11 04:37:00|497.62|495.42|497.73|495.53|497.73|495.53|497.62|495.42|0
1644554230000|2022-02-11 04:37:10|497.62|495.42|497.73|495.53|497.73|495.53|497.62|495.42|0
1644554240000|2022-02-11 04:37:20|497.95|495.75|498.06|495.86|498.06|495.86|497.95|495.75|0
1644554250000|2022-02-11 04:37:30|498.17|495.97|498.39|496.19|498.39|496.19|498.17|495.97|0
1644554270000|2022-02-11 04:37:50|498.28|496.08|498.28|496.08|498.28|496.08|498.28|496.08|0
1644554280000|2022-02-11 04:38:00|498.39|496.19|498.61|496.41|498.61|496.41|498.39|496.19|0
1644554290000|2022-02-11 04:38:10|498.5|496.3|498.39|496.19|498.5|496.3|498.39|496.19|0
1644554300000|2022-02-11 04:38:20|498.28|496.08|498.28|496.08|498.28|496.08|498.28|496.08|0
1644554310000|2022-02-11 04:38:30|498.39|496.19|497.51|495.31|498.39|496.19|497.51|495.31|0
1644554320000|2022-02-11 04:38:40|497.73|495.53|497.51|495.31|497.73|495.53|497.51|495.31|0
1644554330000|2022-02-11 04:38:50|497.29|495.09|497.39|495.19|497.39|495.19|497.29|495.09|0
1644554340000|2022-02-11 04:39:00|497.51|495.31|496.85|494.65|497.51|495.31|496.85|494.65|0
1644554350000|2022-02-11 04:39:10|496.73|494.53|496.85|494.65|496.85|494.65|496.62|494.42|0
1644554360000|2022-02-11 04:39:20|496.62|494.42|496.18|493.98|496.62|494.42|496.18|493.98|0
1644554370000|2022-02-11 04:39:30|495.96|493.76|495.52|493.32|495.96|493.76|495.52|493.32|0
1644554380000|2022-02-11 04:39:40|495.74|493.54|495.96|493.76|496.18|493.98|495.74|493.54|0
1644554390000|2022-02-11 04:39:50|495.85|493.65|495.52|493.32|495.85|493.65|495.52|493.32|0
1644554400000|2022-02-11 04:40:00|495.41|493.21|496.18|493.98|496.18|493.98|495.41|493.21|0
1644554410000|2022-02-11 04:40:10|496.07|493.87|495.63|493.43|496.07|493.87|495.63|493.43|0
1644554420000|2022-02-11 04:40:20|495.74|493.54|495.52|493.32|495.74|493.54|495.52|493.32|0
1644554430000|2022-02-11 04:40:30|495.63|493.43|495.3|493.1|495.63|493.43|495.3|493.1|0
1644554440000|2022-02-11 04:40:40|494.64|492.44|494.86|492.66|494.86|492.66|494.64|492.44|0
1644554450000|2022-02-11 04:40:50|494.64|492.44|495.3|493.1|495.3|493.1|494.64|492.44|0
1644554470000|2022-02-11 04:41:10|495.52|493.32|494.42|492.22|495.52|493.32|494.42|492.22|0
1644554480000|2022-02-11 04:41:20|494.52|492.32|494.42|492.22|494.52|492.32|494.3|492.1|0
1644554490000|2022-02-11 04:41:30|493.98|491.78|492.87|490.67|494.2|492|492.87|490.67|0
1644554500000|2022-02-11 04:41:40|492.76|490.56|492.65|490.45|492.87|490.67|492.65|490.45|0
1644554510000|2022-02-11 04:41:50|493.31|491.11|493.09|490.89|493.31|491.11|493.09|490.89|0
1644554520000|2022-02-11 04:42:00|492.87|490.67|493.09|490.89|493.09|490.89|492.87|490.67|0
1644554530000|2022-02-11 04:42:10|493.2|491|493.2|491|493.31|491.11|493.09|490.89|0
1644554540000|2022-02-11 04:42:20|493.09|490.89|493.31|491.11|493.42|491.22|493.09|490.89|0
1644554550000|2022-02-11 04:42:30|493.09|490.89|492.54|490.34|493.09|490.89|492.54|490.34|0
1644554560000|2022-02-11 04:42:40|492.43|490.23|492.32|490.12|492.65|490.45|492.32|490.12|0
1644554570000|2022-02-11 04:42:50|492.21|490.01|492.43|490.23|492.43|490.23|492.21|490.01|0
1644554580000|2022-02-11 04:43:00|492.54|490.34|492.65|490.45|492.65|490.45|492.54|490.34|0
1644554590000|2022-02-11 04:43:10|492.43|490.23|491.99|489.79|492.43|490.23|491.77|489.57|0
1644554600000|2022-02-11 04:43:20|492.21|490.01|491.55|489.35|492.21|490.01|491.44|489.24|0
1644554610000|2022-02-11 04:43:30|491.22|489.02|491.33|489.13|491.33|489.13|491.11|488.91|0
1644554620000|2022-02-11 04:43:40|491.55|489.35|491.77|489.57|491.77|489.57|491.55|489.35|0
1644554630000|2022-02-11 04:43:50|491.33|489.13|491.55|489.35|491.55|489.35|491.33|489.13|0
1644554640000|2022-02-11 04:44:00|491.77|489.57|491.77|489.57|491.77|489.57|491.55|489.35|0
1644554650000|2022-02-11 04:44:10|491.66|489.46|491.77|489.57|491.77|489.57|491.33|489.13|0
1644554660000|2022-02-11 04:44:20|492.1|489.9|491.99|489.79|492.1|489.9|491.99|489.79|0
1644554670000|2022-02-11 04:44:30|492.1|489.9|492.21|490.01|492.21|490.01|491.99|489.79|0
1644554680000|2022-02-11 04:44:40|492.43|490.23|492.21|490.01|492.43|490.23|492.21|490.01|0
1644554690000|2022-02-11 04:44:50|492.1|489.9|492.1|489.9|492.1|489.9|492.1|489.9|0
1644554700000|2022-02-11 04:45:00|492.21|490.01|493.09|490.89|493.09|490.89|492.21|490.01|0
1644554710000|2022-02-11 04:45:10|493.31|491.11|492.98|490.78|493.31|491.11|492.98|490.78|0
1644554720000|2022-02-11 04:45:20|493.09|490.89|493.09|490.89|493.09|490.89|493.09|490.89|0
1644554730000|2022-02-11 04:45:30|492.65|490.45|492.87|490.67|492.87|490.67|492.65|490.45|0
1644554740000|2022-02-11 04:45:40|492.98|490.78|492.87|490.67|492.98|490.78|492.87|490.67|0
1644554750000|2022-02-11 04:45:50|492.65|490.45|492.43|490.23|492.65|490.45|492.21|490.01|0
1644554760000|2022-02-11 04:46:00|492.21|490.01|492.21|490.01|492.21|490.01|491.99|489.79|0
1644554770000|2022-02-11 04:46:10|492.09|489.89|491.99|489.79|492.09|489.89|491.99|489.79|0
1644554780000|2022-02-11 04:46:20|492.21|490.01|492.43|490.23|492.43|490.23|492.21|490.01|0
1644554790000|2022-02-11 04:46:30|492.31|490.11|492.65|490.45|492.65|490.45|492.31|490.11|0
1644554800000|2022-02-11 04:46:40|492.87|490.67|492.21|490.01|492.87|490.67|492.21|490.01|0
1644554810000|2022-02-11 04:46:50|492.09|489.89|492.21|490.01|492.21|490.01|492.09|489.89|0
1644554820000|2022-02-11 04:47:00|491.77|489.57|491.99|489.79|491.99|489.79|491.55|489.35|0
1644554830000|2022-02-11 04:47:10|492.09|489.89|491.99|489.79|492.09|489.89|491.99|489.79|0
1644554840000|2022-02-11 04:47:20|491.87|489.67|491.99|489.79|491.99|489.79|491.87|489.67|0
1644554850000|2022-02-11 04:47:30|491.77|489.57|491.55|489.35|491.77|489.57|491.55|489.35|0
1644554860000|2022-02-11 04:47:40|491.33|489.13|491.11|488.91|491.33|489.13|491.11|488.91|0
1644554870000|2022-02-11 04:47:50|491.21|489.01|490.89|488.69|491.33|489.13|490.89|488.69|0
1644554880000|2022-02-11 04:48:00|490.99|488.79|491.33|489.13|491.33|489.13|490.99|488.79|0
1644554890000|2022-02-11 04:48:10|491.55|489.35|491.33|489.13|491.55|489.35|491.11|488.91|0
1644554900000|2022-02-11 04:48:20|491.11|488.91|491.33|489.13|491.33|489.13|491.11|488.91|0
1644554910000|2022-02-11 04:48:30|491.55|489.35|491.55|489.35|491.55|489.35|491.55|489.35|0
1644554920000|2022-02-11 04:48:40|491.43|489.23|491.33|489.13|491.43|489.23|491.33|489.13|0
1644554930000|2022-02-11 04:48:50|491.55|489.35|491.55|489.35|491.55|489.35|491.55|489.35|0
1644554940000|2022-02-11 04:49:00|491.43|489.23|491.55|489.35|491.55|489.35|491.33|489.13|0
1644554950000|2022-02-11 04:49:10|491.77|489.57|491.77|489.57|491.77|489.57|491.55|489.35|0
1644554960000|2022-02-11 04:49:20|490.99|488.79|491.1|488.9|491.1|488.9|490.99|488.79|0
1644554970000|2022-02-11 04:49:30|490.88|488.68|490.99|488.79|491.1|488.9|490.88|488.68|0
1644554980000|2022-02-11 04:49:40|490.88|488.68|490.99|488.79|490.99|488.79|490.88|488.68|0
1644554990000|2022-02-11 04:49:50|491.32|489.12|491.32|489.12|491.54|489.34|491.32|489.12|0
1644555000000|2022-02-11 04:50:00|491.1|488.9|491.32|489.12|491.32|489.12|491.1|488.9|0
1644555010000|2022-02-11 04:50:10|491.1|488.9|490.66|488.46|491.1|488.9|490.66|488.46|0
1644555020000|2022-02-11 04:50:20|490.88|488.68|490.88|488.68|490.88|488.68|490.88|488.68|0
1644555030000|2022-02-11 04:50:30|491.1|488.9|491.32|489.12|491.32|489.12|491.1|488.9|0
1644555040000|2022-02-11 04:50:40|491.54|489.34|491.54|489.34|491.54|489.34|491.54|489.34|0
1644555050000|2022-02-11 04:50:50|491.32|489.12|491.98|489.78|491.98|489.78|491.32|489.12|0
1644555060000|2022-02-11 04:51:00|491.87|489.67|491.98|489.78|491.98|489.78|491.87|489.67|0
1644555070000|2022-02-11 04:51:10|491.87|489.67|491.76|489.56|491.87|489.67|491.76|489.56|0
1644555080000|2022-02-11 04:51:20|491.98|489.78|491.98|489.78|491.98|489.78|491.98|489.78|0
1644555090000|2022-02-11 04:51:30|491.87|489.67|491.98|489.78|491.98|489.78|491.87|489.67|0
1644555100000|2022-02-11 04:51:40|492.2|490|491.76|489.56|492.2|490|491.76|489.56|0
1644555110000|2022-02-11 04:51:50|491.54|489.34|491.32|489.12|491.54|489.34|491.32|489.12|0
1644555120000|2022-02-11 04:52:00|491.1|488.9|491.1|488.9|491.21|489.01|491.1|488.9|0
1644555130000|2022-02-11 04:52:10|491.32|489.12|491.21|489.01|491.32|489.12|491.1|488.9|0
1644555140000|2022-02-11 04:52:20|491.32|489.12|491.76|489.56|491.76|489.56|491.32|489.12|0
1644555150000|2022-02-11 04:52:30|491.87|489.67|491.98|489.78|491.98|489.78|491.87|489.67|0
1644555180000|2022-02-11 04:53:00|492.2|490|491.98|489.78|492.2|490|491.76|489.56|0
1644555200000|2022-02-11 04:53:20|492.2|490|491.98|489.78|492.2|490|491.98|489.78|0
1644555210000|2022-02-11 04:53:30|492.2|490|492.2|490|492.2|490|492.2|490|0
1644555220000|2022-02-11 04:53:40|491.98|489.78|491.76|489.56|491.98|489.78|491.76|489.56|0
1644555230000|2022-02-11 04:53:50|491.54|489.34|491.54|489.34|491.54|489.34|491.54|489.34|0
1644555240000|2022-02-11 04:54:00|491.76|489.56|492.2|490|492.2|490|491.76|489.56|0
1644555250000|2022-02-11 04:54:10|492.42|490.22|492.64|490.44|492.64|490.44|492.42|490.22|0
1644555260000|2022-02-11 04:54:20|492.53|490.33|492.53|490.33|492.53|490.33|492.53|490.33|0
1644555270000|2022-02-11 04:54:30|492.86|490.66|493.08|490.88|493.08|490.88|492.86|490.66|0
1644555280000|2022-02-11 04:54:40|492.42|490.22|492.42|490.22|492.42|490.22|492.42|490.22|0
1644555290000|2022-02-11 04:54:50|492.31|490.11|492.42|490.22|492.42|490.22|492.31|490.11|0
1644555300000|2022-02-11 04:55:00|492.09|489.89|492.42|490.22|492.42|490.22|492.09|489.89|0
1644555310000|2022-02-11 04:55:10|492.2|490|492.31|490.11|492.31|490.11|492.2|490|0
1644555320000|2022-02-11 04:55:20|492.42|490.22|492.64|490.44|492.64|490.44|492.42|490.22|0
1644555330000|2022-02-11 04:55:30|493.08|490.88|492.86|490.66|493.08|490.88|492.86|490.66|0
1644555340000|2022-02-11 04:55:40|492.64|490.44|492.86|490.66|492.86|490.66|492.64|490.44|0
1644555350000|2022-02-11 04:55:50|492.64|490.44|492.86|490.66|492.86|490.66|492.64|490.44|0
1644555360000|2022-02-11 04:56:00|492.64|490.44|492.86|490.66|492.86|490.66|492.64|490.44|0
1644555370000|2022-02-11 04:56:10|492.75|490.55|492.86|490.66|492.86|490.66|492.75|490.55|0
1644555390000|2022-02-11 04:56:30|492.97|490.77|492.86|490.66|492.97|490.77|492.86|490.66|0
1644555400000|2022-02-11 04:56:40|493.08|490.88|493.08|490.88|493.08|490.88|493.08|490.88|0
1644555410000|2022-02-11 04:56:50|493.41|491.21|493.3|491.1|493.52|491.32|493.3|491.1|0
1644555420000|2022-02-11 04:57:00|493.52|491.32|493.52|491.32|493.52|491.32|493.41|491.21|0
1644555430000|2022-02-11 04:57:10|493.63|491.43|493.74|491.54|493.74|491.54|493.63|491.43|0
1644555450000|2022-02-11 04:57:30|493.85|491.65|493.96|491.76|493.96|491.76|493.85|491.65|0
1644555460000|2022-02-11 04:57:40|493.74|491.54|493.52|491.32|493.74|491.54|493.52|491.32|0
1644555470000|2022-02-11 04:57:50|493.74|491.54|493.52|491.32|493.74|491.54|493.52|491.32|0
1644555490000|2022-02-11 04:58:10|493.74|491.54|493.08|490.88|493.74|491.54|493.08|490.88|0
1644555500000|2022-02-11 04:58:20|492.96|490.76|492.86|490.66|492.96|490.76|492.86|490.66|0
1644555510000|2022-02-11 04:58:30|492.64|490.44|492.74|490.54|492.86|490.66|492.64|490.44|0
1644555520000|2022-02-11 04:58:40|492.86|490.66|492.86|490.66|492.86|490.66|492.64|490.44|0
1644555530000|2022-02-11 04:58:50|493.08|490.88|493.08|490.88|493.08|490.88|493.08|490.88|0
1644555540000|2022-02-11 04:59:00|493.3|491.1|493.3|491.1|493.3|491.1|493.3|491.1|0
1644555550000|2022-02-11 04:59:10|493.18|490.98|493.08|490.88|493.18|490.98|493.08|490.88|0
1644555570000|2022-02-11 04:59:30|493.3|491.1|493.3|491.1|493.3|491.1|493.3|491.1|0
1644555580000|2022-02-11 04:59:40|493.08|490.88|493.08|490.88|493.18|490.98|493.08|490.88|0
1644555590000|2022-02-11 04:59:50|493.3|491.1|493.08|490.88|493.3|491.1|493.08|490.88|0
1644555600000|2022-02-11 05:00:00|492.64|490.44|492.42|490.22|492.64|490.44|492.42|490.22|0
1644555610000|2022-02-11 05:00:10|492.64|490.44|492.52|490.32|492.64|490.44|492.42|490.22|0
1644555620000|2022-02-11 05:00:20|492.42|490.22|492.42|490.22|492.52|490.32|492.42|490.22|0
1644555630000|2022-02-11 05:00:30|492.64|490.44|492.42|490.22|492.64|490.44|492.42|490.22|0
1644555640000|2022-02-11 05:00:40|492.64|490.44|492.52|490.32|492.64|490.44|492.42|490.22|0
1644555650000|2022-02-11 05:00:50|492.42|490.22|492.08|489.88|492.42|490.22|492.08|489.88|0
1644555660000|2022-02-11 05:01:00|492.3|490.1|492.3|490.1|492.42|490.22|492.2|490|0
1644555670000|2022-02-11 05:01:10|492.42|490.22|492.64|490.44|492.74|490.54|492.42|490.22|0
1644555680000|2022-02-11 05:01:20|492.86|490.66|492.86|490.66|492.86|490.66|492.86|490.66|0
1644555690000|2022-02-11 05:01:30|493.08|490.88|493.08|490.88|493.08|490.88|493.08|490.88|0
1644555700000|2022-02-11 05:01:40|493.4|491.2|493.08|490.88|493.4|491.2|492.86|490.66|0
1644555710000|2022-02-11 05:01:50|492.86|490.66|492.86|490.66|492.86|490.66|492.74|490.54|0
1644555720000|2022-02-11 05:02:00|492.64|490.44|492.64|490.44|492.64|490.44|492.64|490.44|0
1644555730000|2022-02-11 05:02:10|491.97|489.77|492.19|489.99|492.19|489.99|491.97|489.77|0
1644555740000|2022-02-11 05:02:20|492.3|490.1|492.41|490.21|492.41|490.21|492.3|490.1|0
1644555750000|2022-02-11 05:02:30|492.19|489.99|492.19|489.99|492.19|489.99|492.19|489.99|0
1644555760000|2022-02-11 05:02:40|492.08|489.88|492.52|490.32|492.52|490.32|492.08|489.88|0
1644555770000|2022-02-11 05:02:50|492.41|490.21|491.53|489.33|492.41|490.21|491.53|489.33|0
1644555780000|2022-02-11 05:03:00|491.64|489.44|491.97|489.77|491.97|489.77|491.64|489.44|0
1644555790000|2022-02-11 05:03:10|492.08|489.88|491.75|489.55|492.08|489.88|491.53|489.33|0
1644555800000|2022-02-11 05:03:20|491.53|489.33|491.31|489.11|491.53|489.33|491.31|489.11|0
1644555810000|2022-02-11 05:03:30|491.09|488.89|491.09|488.89|491.09|488.89|490.87|488.67|0
1644555820000|2022-02-11 05:03:40|490.87|488.67|490.43|488.23|490.87|488.67|490.43|488.23|0
1644555830000|2022-02-11 05:03:50|490.54|488.34|490.76|488.56|490.76|488.56|490.54|488.34|0
1644555840000|2022-02-11 05:04:00|490.87|488.67|490.54|488.34|490.87|488.67|490.54|488.34|0
1644555850000|2022-02-11 05:04:10|490.21|488.01|489.99|487.79|490.21|488.01|489.77|487.57|0
1644555860000|2022-02-11 05:04:20|490.21|488.01|489.99|487.79|490.21|488.01|489.99|487.79|0
1644555870000|2022-02-11 05:04:30|490.21|488.01|490.98|488.78|491.09|488.89|490.21|488.01|0
1644555880000|2022-02-11 05:04:40|491.09|488.89|491.42|489.22|491.42|489.22|490.98|488.78|0
1644555890000|2022-02-11 05:04:50|491.31|489.11|491.31|489.11|491.31|489.11|491.2|489|0
1644555900000|2022-02-11 05:05:00|491.53|489.33|491.75|489.55|491.75|489.55|491.53|489.33|0
1644555910000|2022-02-11 05:05:10|491.97|489.77|491.75|489.55|491.97|489.77|491.53|489.33|0
1644555920000|2022-02-11 05:05:20|491.64|489.44|491.75|489.55|491.75|489.55|491.64|489.44|0
1644555930000|2022-02-11 05:05:30|491.64|489.44|491.97|489.77|491.97|489.77|491.64|489.44|0
1644555940000|2022-02-11 05:05:40|491.86|489.66|492.19|489.99|492.19|489.99|491.86|489.66|0
1644555950000|2022-02-11 05:05:50|491.75|489.55|491.86|489.66|491.86|489.66|491.75|489.55|0
1644555960000|2022-02-11 05:06:00|491.75|489.55|491.64|489.44|491.97|489.77|491.64|489.44|0
1644555970000|2022-02-11 05:06:10|491.75|489.55|492.19|489.99|492.19|489.99|491.75|489.55|0
1644555980000|2022-02-11 05:06:20|492.3|490.1|492.08|489.88|492.3|490.1|492.08|489.88|0
1644555990000|2022-02-11 05:06:30|492.19|489.99|492.41|490.21|492.41|490.21|492.19|489.99|0
1644556000000|2022-02-11 05:06:40|492.63|490.43|492.52|490.32|492.63|490.43|492.41|490.21|0
1644556010000|2022-02-11 05:06:50|492.63|490.43|492.63|490.43|492.63|490.43|492.63|490.43|0
1644556020000|2022-02-11 05:07:00|492.41|490.21|492.41|490.21|492.52|490.32|492.41|490.21|0
1644556030000|2022-02-11 05:07:10|492.52|490.32|492.41|490.21|492.63|490.43|492.41|490.21|0
1644556040000|2022-02-11 05:07:20|492.19|489.99|492.41|490.21|492.41|490.21|492.19|489.99|0
1644556050000|2022-02-11 05:07:30|492.3|490.1|492.19|489.99|492.3|490.1|492.19|489.99|0
1644556060000|2022-02-11 05:07:40|492.63|490.43|492.52|490.32|492.63|490.43|492.52|490.32|0
1644556070000|2022-02-11 05:07:50|492.63|490.43|492.52|490.32|492.63|490.43|492.52|490.32|0
1644556080000|2022-02-11 05:08:00|492.63|490.43|493.29|491.09|493.29|491.09|492.63|490.43|0
1644556090000|2022-02-11 05:08:10|493.73|491.53|493.51|491.31|493.73|491.53|493.29|491.09|0
1644556100000|2022-02-11 05:08:20|493.73|491.53|493.73|491.53|493.73|491.53|493.73|491.53|0
1644556110000|2022-02-11 05:08:30|493.51|491.31|493.51|491.31|493.51|491.31|493.51|491.31|0
1644556120000|2022-02-11 05:08:40|493.4|491.2|493.18|490.98|493.4|491.2|493.07|490.87|0
1644556130000|2022-02-11 05:08:50|493.07|490.87|493.07|490.87|493.07|490.87|493.07|490.87|0
1644556140000|2022-02-11 05:09:00|492.96|490.76|493.29|491.09|493.29|491.09|492.96|490.76|0
1644556150000|2022-02-11 05:09:10|493.07|490.87|493.29|491.09|493.29|491.09|493.07|490.87|0
1644556160000|2022-02-11 05:09:20|493.18|490.98|493.18|490.98|493.18|490.98|493.18|490.98|0
1644556170000|2022-02-11 05:09:30|493.29|491.09|493.29|491.09|493.29|491.09|493.29|491.09|0
1644556190000|2022-02-11 05:09:50|493.51|491.31|493.51|491.31|493.51|491.31|493.51|491.31|0
1644556200000|2022-02-11 05:10:00|493.4|491.2|493.51|491.31|493.51|491.31|493.4|491.2|0
1644556210000|2022-02-11 05:10:10|493.4|491.2|493.29|491.09|493.4|491.2|493.29|491.09|0
1644556220000|2022-02-11 05:10:20|493.51|491.31|493.51|491.31|493.62|491.42|493.51|491.31|0
1644556240000|2022-02-11 05:10:40|493.62|491.42|493.62|491.42|493.62|491.42|493.51|491.31|0
1644556250000|2022-02-11 05:10:50|493.51|491.31|493.95|491.75|493.95|491.75|493.51|491.31|0
1644556260000|2022-02-11 05:11:00|493.73|491.53|493.17|490.97|493.73|491.53|493.17|490.97|0
1644556270000|2022-02-11 05:11:10|493.39|491.19|493.17|490.97|493.39|491.19|493.17|490.97|0
1644556280000|2022-02-11 05:11:20|493.07|490.87|492.19|489.99|493.07|490.87|492.19|489.99|0
1644556290000|2022-02-11 05:11:30|492.29|490.09|492.51|490.31|492.51|490.31|492.29|490.09|0
1644556300000|2022-02-11 05:11:40|492.41|490.21|492.51|490.31|492.51|490.31|492.41|490.21|0
1644556310000|2022-02-11 05:11:50|492.73|490.53|492.73|490.53|492.73|490.53|492.63|490.43|0
1644556320000|2022-02-11 05:12:00|492.85|490.65|492.95|490.75|492.95|490.75|492.85|490.65|0
1644556330000|2022-02-11 05:12:10|492.85|490.65|492.41|490.21|492.85|490.65|492.41|490.21|0
1644556340000|2022-02-11 05:12:20|492.63|490.43|492.41|490.21|492.63|490.43|492.41|490.21|0
1644556350000|2022-02-11 05:12:30|492.63|490.43|492.41|490.21|492.63|490.43|492.41|490.21|0
1644556360000|2022-02-11 05:12:40|492.63|490.43|492.41|490.21|492.63|490.43|492.41|490.21|0
1644556370000|2022-02-11 05:12:50|492.63|490.43|492.51|490.31|492.63|490.43|492.51|490.31|0
1644556380000|2022-02-11 05:13:00|492.85|490.65|492.63|490.43|492.85|490.65|492.51|490.31|0
1644556390000|2022-02-11 05:13:10|492.41|490.21|492.07|489.87|492.41|490.21|492.07|489.87|0
1644556400000|2022-02-11 05:13:20|491.97|489.77|491.52|489.32|491.97|489.77|491.52|489.32|0
1644556410000|2022-02-11 05:13:30|491.74|489.54|491.74|489.54|491.74|489.54|491.52|489.32|0
1644556420000|2022-02-11 05:13:40|491.85|489.65|491.85|489.65|491.85|489.65|491.85|489.65|0
1644556430000|2022-02-11 05:13:50|492.07|489.87|491.74|489.54|492.07|489.87|491.74|489.54|0
1644556440000|2022-02-11 05:14:00|491.96|489.76|492.18|489.98|492.18|489.98|491.96|489.76|0
1644556450000|2022-02-11 05:14:10|492.4|490.2|492.4|490.2|492.4|490.2|492.4|490.2|0
1644556460000|2022-02-11 05:14:20|492.18|489.98|492.29|490.09|492.4|490.2|492.18|489.98|0
1644556470000|2022-02-11 05:14:30|492.4|490.2|492.85|490.65|492.85|490.65|492.4|490.2|0
1644556480000|2022-02-11 05:14:40|492.73|490.53|492.85|490.65|492.85|490.65|492.73|490.53|0
1644556490000|2022-02-11 05:14:50|492.95|490.75|493.29|491.09|493.29|491.09|492.95|490.75|0
1644556500000|2022-02-11 05:15:00|493.07|490.87|492.84|490.64|493.07|490.87|492.84|490.64|0
1644556510000|2022-02-11 05:15:10|492.73|490.53|492.84|490.64|492.84|490.64|492.62|490.42|0
1644556520000|2022-02-11 05:15:20|493.06|490.86|493.06|490.86|493.06|490.86|492.95|490.75|0
1644556530000|2022-02-11 05:15:30|493.17|490.97|493.17|490.97|493.17|490.97|493.17|490.97|0
1644556540000|2022-02-11 05:15:40|493.06|490.86|492.62|490.42|493.06|490.86|492.62|490.42|0
1644556550000|2022-02-11 05:15:50|492.84|490.64|492.73|490.53|492.84|490.64|492.73|490.53|0
1644556560000|2022-02-11 05:16:00|492.51|490.31|492.62|490.42|492.62|490.42|492.4|490.2|0
1644556570000|2022-02-11 05:16:10|492.73|490.53|492.73|490.53|492.73|490.53|492.73|490.53|0
1644556580000|2022-02-11 05:16:20|492.62|490.42|492.4|490.2|492.62|490.42|492.4|490.2|0
1644556590000|2022-02-11 05:16:30|492.29|490.09|492.29|490.09|492.29|490.09|492.29|490.09|0
1644556600000|2022-02-11 05:16:40|492.4|490.2|492.4|490.2|492.4|490.2|492.4|490.2|0
1644556610000|2022-02-11 05:16:50|492.51|490.31|492.62|490.42|492.62|490.42|492.51|490.31|0
1644556620000|2022-02-11 05:17:00|492.84|490.64|492.84|490.64|492.84|490.64|492.84|490.64|0
1644556630000|2022-02-11 05:17:10|492.73|490.53|492.62|490.42|492.73|490.53|492.62|490.42|0
1644556640000|2022-02-11 05:17:20|492.51|490.31|492.4|490.2|492.62|490.42|492.4|490.2|0
1644556650000|2022-02-11 05:17:30|492.62|490.42|492.4|490.2|492.62|490.42|492.4|490.2|0
1644556660000|2022-02-11 05:17:40|492.29|490.09|492.62|490.42|492.62|490.42|492.29|490.09|0
1644556670000|2022-02-11 05:17:50|492.29|490.09|492.4|490.2|492.4|490.2|492.18|489.98|0
1644556680000|2022-02-11 05:18:00|491.96|489.76|491.52|489.32|491.96|489.76|491.52|489.32|0
1644556690000|2022-02-11 05:18:10|491.63|489.43|491.63|489.43|491.63|489.43|491.63|489.43|0
1644556700000|2022-02-11 05:18:20|491.74|489.54|492.62|490.42|492.62|490.42|491.74|489.54|0
1644556710000|2022-02-11 05:18:30|492.51|490.31|492.84|490.64|492.84|490.64|492.51|490.31|0
1644556720000|2022-02-11 05:18:40|492.62|490.42|492.51|490.31|492.62|490.42|492.18|489.98|0
1644556730000|2022-02-11 05:18:50|492.4|490.2|492.4|490.2|492.4|490.2|492.4|490.2|0
1644556740000|2022-02-11 05:19:00|492.18|489.98|492.4|490.2|492.4|490.2|492.18|489.98|0
1644556750000|2022-02-11 05:19:10|492.18|489.98|492.4|490.2|492.4|490.2|491.96|489.76|0
1644556760000|2022-02-11 05:19:20|492.29|490.09|491.96|489.76|492.29|490.09|491.96|489.76|0
1644556770000|2022-02-11 05:19:30|491.85|489.65|491.63|489.43|491.85|489.65|491.63|489.43|0
1644556780000|2022-02-11 05:19:40|491.52|489.32|491.74|489.54|491.74|489.54|491.52|489.32|0
1644556790000|2022-02-11 05:19:50|491.85|489.65|492.07|489.87|492.07|489.87|491.85|489.65|0
1644556800000|2022-02-11 05:20:00|491.74|489.54|491.52|489.32|491.74|489.54|491.08|488.88|0
1644556810000|2022-02-11 05:20:10|491.3|489.1|491.3|489.1|491.3|489.1|491.3|489.1|0
1644556820000|2022-02-11 05:20:20|490.86|488.66|491.3|489.1|491.3|489.1|490.86|488.66|0
1644556830000|2022-02-11 05:20:30|491.4|489.2|491.62|489.42|491.62|489.42|491.4|489.2|0
1644556840000|2022-02-11 05:20:40|491.52|489.32|491.74|489.54|491.74|489.54|491.52|489.32|0
1644556850000|2022-02-11 05:20:50|491.84|489.64|491.3|489.1|491.84|489.64|491.3|489.1|0
1644556860000|2022-02-11 05:21:00|490.96|488.76|491.08|488.88|491.08|488.88|490.96|488.76|0
1644556870000|2022-02-11 05:21:10|490.96|488.76|490.64|488.44|490.96|488.76|490.64|488.44|0
1644556880000|2022-02-11 05:21:20|490.86|488.66|490.86|488.66|490.86|488.66|490.86|488.66|0
1644556890000|2022-02-11 05:21:30|490.64|488.44|491.08|488.88|491.08|488.88|490.64|488.44|0
1644556900000|2022-02-11 05:21:40|491.3|489.1|491.3|489.1|491.3|489.1|491.18|488.98|0
1644556910000|2022-02-11 05:21:50|490.64|488.44|490.42|488.22|490.64|488.44|490.42|488.22|0
1644556920000|2022-02-11 05:22:00|490.2|488|490.2|488|490.2|488|490.2|488|0
1644556930000|2022-02-11 05:22:10|490.42|488.22|490.42|488.22|490.42|488.22|490.42|488.22|0
1644556940000|2022-02-11 05:22:20|490.2|488|489.54|487.34|490.2|488|489.54|487.34|0
1644556950000|2022-02-11 05:22:30|489.32|487.12|489.64|487.44|489.64|487.44|489.32|487.12|0
1644556960000|2022-02-11 05:22:40|489.76|487.56|489.98|487.78|489.98|487.78|489.76|487.56|0
1644556980000|2022-02-11 05:23:00|489.76|487.56|489.64|487.44|489.76|487.56|489.64|487.44|0
1644556990000|2022-02-11 05:23:10|489.86|487.66|489.76|487.56|489.86|487.66|489.76|487.56|0
1644557000000|2022-02-11 05:23:20|490.03|487.83|490.1|487.9|490.31|488.11|490.03|487.83|0
1644557010000|2022-02-11 05:23:30|489.88|487.68|489.88|487.68|489.88|487.68|489.88|487.68|0
1644557020000|2022-02-11 05:23:40|490.1|487.9|490.38|488.18|490.38|488.18|490.1|487.9|0
1644557030000|2022-02-11 05:23:50|490.04|487.84|489.94|487.74|490.04|487.84|489.94|487.74|0
1644557040000|2022-02-11 05:24:00|489.72|487.52|489.6|487.4|489.72|487.52|489.38|487.18|0
1644557050000|2022-02-11 05:24:10|489.72|487.52|489.82|487.62|489.82|487.62|489.72|487.52|0
1644557060000|2022-02-11 05:24:20|490.16|487.96|490.16|487.96|490.38|488.18|490.16|487.96|0
1644557070000|2022-02-11 05:24:30|490.26|488.06|490.16|487.96|490.26|488.06|490.16|487.96|0
1644557080000|2022-02-11 05:24:40|489.94|487.74|489.94|487.74|489.94|487.74|489.94|487.74|0
1644557090000|2022-02-11 05:24:50|490.04|487.84|490.16|487.96|490.26|488.06|490.04|487.84|0
1644557100000|2022-02-11 05:25:00|490.26|488.06|490.38|488.18|490.38|488.18|490.26|488.06|0
1644557110000|2022-02-11 05:25:10|490.16|487.96|489.94|487.74|490.16|487.96|489.94|487.74|0
1644557120000|2022-02-11 05:25:20|489.72|487.52|489.72|487.52|489.72|487.52|489.72|487.52|0
1644557130000|2022-02-11 05:25:30|489.6|487.4|489.6|487.4|489.6|487.4|489.6|487.4|0
1644557140000|2022-02-11 05:25:40|489.72|487.52|490.04|487.84|490.16|487.96|489.6|487.4|0
1644557150000|2022-02-11 05:25:50|489.94|487.74|490.16|487.96|490.59|488.39|489.94|487.74|0
1644557170000|2022-02-11 05:26:10|490.15|487.95|489.94|487.74|490.37|488.17|489.94|487.74|0
1644557180000|2022-02-11 05:26:20|490.04|487.84|489.94|487.74|490.15|487.95|489.82|487.62|0
1644557190000|2022-02-11 05:26:30|490.15|487.95|490.04|487.84|490.15|487.95|490.04|487.84|0
1644557200000|2022-02-11 05:26:40|490.26|488.06|489.94|487.74|490.26|488.06|489.94|487.74|0
1644557210000|2022-02-11 05:26:50|489.72|487.52|489.6|487.4|489.72|487.52|489.6|487.4|0
1644557220000|2022-02-11 05:27:00|489.5|487.3|488.72|486.52|489.5|487.3|488.72|486.52|0
1644557230000|2022-02-11 05:27:10|488.84|486.64|488.94|486.74|488.94|486.74|488.84|486.64|0
1644557240000|2022-02-11 05:27:20|488.84|486.64|489.5|487.3|489.5|487.3|488.84|486.64|0
1644557250000|2022-02-11 05:27:30|489.28|487.08|489.28|487.08|489.28|487.08|489.16|486.96|0
1644557260000|2022-02-11 05:27:40|489.16|486.96|488.94|486.74|489.28|487.08|488.94|486.74|0
1644557270000|2022-02-11 05:27:50|489.06|486.86|488.84|486.64|489.06|486.86|488.84|486.64|0
1644557280000|2022-02-11 05:28:00|488.94|486.74|488.84|486.64|488.94|486.74|488.84|486.64|0
1644557290000|2022-02-11 05:28:10|489.06|486.86|488.84|486.64|489.06|486.86|488.84|486.64|0
1644557310000|2022-02-11 05:28:30|488.72|486.52|488.62|486.42|488.72|486.52|488.62|486.42|0
1644557320000|2022-02-11 05:28:40|488.5|486.3|488.62|486.42|488.62|486.42|488.5|486.3|0
1644557330000|2022-02-11 05:28:50|488.72|486.52|488.94|486.74|488.94|486.74|488.72|486.52|0
1644557340000|2022-02-11 05:29:00|489.06|486.86|489.06|486.86|489.06|486.86|489.06|486.86|0
1644557350000|2022-02-11 05:29:10|489.28|487.08|489.28|487.08|489.28|487.08|489.28|487.08|0
1644557360000|2022-02-11 05:29:20|489.38|487.18|489.27|487.07|489.38|487.18|489.27|487.07|0
1644557380000|2022-02-11 05:29:40|488.84|486.64|488.62|486.42|488.84|486.64|488.62|486.42|0
1644557390000|2022-02-11 05:29:50|489.06|486.86|489.16|486.96|489.16|486.96|489.06|486.86|0
1644557400000|2022-02-11 05:30:00|489.06|486.86|488.62|486.42|489.16|486.96|488.62|486.42|0
1644557410000|2022-02-11 05:30:10|488.72|486.52|488.62|486.42|488.72|486.52|488.62|486.42|0
1644557420000|2022-02-11 05:30:20|488.94|486.74|488.84|486.64|488.94|486.74|488.84|486.64|0
1644557430000|2022-02-11 05:30:30|489.05|486.85|488.84|486.64|489.05|486.85|488.84|486.64|0
1644557440000|2022-02-11 05:30:40|488.72|486.52|488.84|486.64|488.84|486.64|488.72|486.52|0
1644557460000|2022-02-11 05:31:00|489.05|486.85|489.05|486.85|489.27|487.07|489.05|486.85|0
1644557470000|2022-02-11 05:31:10|489.27|487.07|489.38|487.18|489.38|487.18|489.27|487.07|0
1644557480000|2022-02-11 05:31:20|489.71|487.51|489.93|487.73|489.93|487.73|489.71|487.51|0
1644557490000|2022-02-11 05:31:30|489.71|487.51|489.49|487.29|489.82|487.62|489.49|487.29|0
1644557500000|2022-02-11 05:31:40|489.27|487.07|489.38|487.18|489.38|487.18|489.16|486.96|0
1644557510000|2022-02-11 05:31:50|489.27|487.07|489.49|487.29|489.49|487.29|489.27|487.07|0
1644557520000|2022-02-11 05:32:00|489.38|487.18|489.38|487.18|489.49|487.29|489.38|487.18|0
1644557530000|2022-02-11 05:32:10|489.27|487.07|489.49|487.29|489.49|487.29|489.27|487.07|0
1644557540000|2022-02-11 05:32:20|489.93|487.73|490.15|487.95|490.15|487.95|489.93|487.73|0
1644557550000|2022-02-11 05:32:30|490.25|488.05|490.15|487.95|490.25|488.05|490.15|487.95|0
1644557560000|2022-02-11 05:32:40|489.82|487.62|489.71|487.51|489.82|487.62|489.71|487.51|0
1644557570000|2022-02-11 05:32:50|489.82|487.62|489.71|487.51|489.82|487.62|489.71|487.51|0
1644557580000|2022-02-11 05:33:00|489.49|487.29|489.27|487.07|489.49|487.29|489.27|487.07|0
1644557590000|2022-02-11 05:33:10|489.16|486.96|489.6|487.4|489.6|487.4|489.05|486.85|0
1644557600000|2022-02-11 05:33:20|489.49|487.29|489.49|487.29|489.6|487.4|489.49|487.29|0
1644557610000|2022-02-11 05:33:30|489.38|487.18|489.49|487.29|489.49|487.29|489.38|487.18|0
1644557620000|2022-02-11 05:33:40|489.27|487.07|489.93|487.73|489.93|487.73|489.27|487.07|0
1644557630000|2022-02-11 05:33:50|489.81|487.61|489.81|487.61|489.81|487.61|489.81|487.61|0
1644557640000|2022-02-11 05:34:00|489.49|487.29|489.49|487.29|489.49|487.29|489.27|487.07|0
1644557650000|2022-02-11 05:34:10|489.27|487.07|489.05|486.85|489.27|487.07|489.05|486.85|0
1644557660000|2022-02-11 05:34:20|488.83|486.63|488.61|486.41|488.83|486.63|488.61|486.41|0
1644557670000|2022-02-11 05:34:30|488.72|486.52|488.83|486.63|488.83|486.63|488.72|486.52|0
1644557680000|2022-02-11 05:34:40|488.61|486.41|488.39|486.19|488.61|486.41|488.39|486.19|0
1644557690000|2022-02-11 05:34:50|487.96|485.76|487.08|484.88|487.96|485.76|486.86|484.66|0
1644557700000|2022-02-11 05:35:00|486.86|484.66|487.08|484.88|487.08|484.88|486.86|484.66|0
1644557710000|2022-02-11 05:35:10|487.3|485.1|486.64|484.44|487.3|485.1|486.64|484.44|0
1644557720000|2022-02-11 05:35:20|486.42|484.22|485.77|483.57|486.42|484.22|485.77|483.57|0
1644557730000|2022-02-11 05:35:30|484.89|482.69|484.89|482.69|485.11|482.91|484.89|482.69|0
1644557740000|2022-02-11 05:35:40|485.11|482.91|485.77|483.57|485.77|483.57|485.11|482.91|0
1644557750000|2022-02-11 05:35:50|485.87|483.67|485.77|483.57|485.87|483.67|485.77|483.57|0
1644557760000|2022-02-11 05:36:00|485.98|483.78|485.76|483.56|485.98|483.78|485.76|483.56|0
1644557770000|2022-02-11 05:36:10|485.98|483.78|486.31|484.11|486.31|484.11|485.98|483.78|0
1644557780000|2022-02-11 05:36:20|486.42|484.22|486.86|484.66|486.86|484.66|486.42|484.22|0
1644557790000|2022-02-11 05:36:30|486.74|484.54|487.08|484.88|487.08|484.88|486.74|484.54|0
1644557800000|2022-02-11 05:36:40|487.3|485.1|487.52|485.32|487.52|485.32|487.3|485.1|0
1644557810000|2022-02-11 05:36:50|487.3|485.1|487.3|485.1|487.52|485.32|487.3|485.1|0
1644557820000|2022-02-11 05:37:00|487.18|484.98|487.08|484.88|487.52|485.32|487.08|484.88|0
1644557830000|2022-02-11 05:37:10|487.3|485.1|487.3|485.1|487.3|485.1|487.3|485.1|0
1644557840000|2022-02-11 05:37:20|487.08|484.88|487.3|485.1|487.3|485.1|487.08|484.88|0
1644557860000|2022-02-11 05:37:40|487.51|485.31|487.51|485.31|487.51|485.31|487.51|485.31|0
1644557870000|2022-02-11 05:37:50|487.3|485.1|487.3|485.1|487.3|485.1|487.3|485.1|0
1644557880000|2022-02-11 05:38:00|487.08|484.88|487.08|484.88|487.08|484.88|487.08|484.88|0
1644557890000|2022-02-11 05:38:10|487.3|485.1|487.51|485.31|487.51|485.31|487.3|485.1|0
1644557900000|2022-02-11 05:38:20|487.4|485.2|486.86|484.66|487.4|485.2|486.86|484.66|0
1644557910000|2022-02-11 05:38:30|487.3|485.1|486.86|484.66|487.3|485.1|486.86|484.66|0
1644557920000|2022-02-11 05:38:40|485.98|483.78|486.42|484.22|486.42|484.22|485.98|483.78|0
1644557930000|2022-02-11 05:38:50|486.64|484.44|487.51|485.31|487.51|485.31|486.64|484.44|0
1644557950000|2022-02-11 05:39:10|487.73|485.53|487.73|485.53|487.73|485.53|487.62|485.42|0
1644557960000|2022-02-11 05:39:20|487.51|485.31|487.4|485.2|487.51|485.31|487.29|485.09|0
1644557970000|2022-02-11 05:39:30|487.29|485.09|487.51|485.31|487.73|485.53|487.29|485.09|0
1644557980000|2022-02-11 05:39:40|487.62|485.42|487.73|485.53|487.73|485.53|487.62|485.42|0
1644558000000|2022-02-11 05:40:00|487.84|485.64|487.95|485.75|487.95|485.75|487.84|485.64|0
1644558010000|2022-02-11 05:40:10|488.17|485.97|488.06|485.86|488.17|485.97|488.06|485.86|0
1644558020000|2022-02-11 05:40:20|488.17|485.97|488.17|485.97|488.17|485.97|488.17|485.97|0
1644558030000|2022-02-11 05:40:30|488.27|486.07|488.39|486.19|488.39|486.19|488.27|486.07|0
1644558040000|2022-02-11 05:40:40|488.61|486.41|488.83|486.63|488.83|486.63|488.61|486.41|0
1644558050000|2022-02-11 05:40:50|489.27|487.07|488.83|486.63|489.27|487.07|488.61|486.41|0
1644558060000|2022-02-11 05:41:00|489.05|486.85|489.05|486.85|489.05|486.85|488.93|486.73|0
1644558070000|2022-02-11 05:41:10|488.83|486.63|488.61|486.41|488.83|486.63|488.61|486.41|0
1644558080000|2022-02-11 05:41:20|488.83|486.63|488.93|486.73|488.93|486.73|488.83|486.63|0
1644558090000|2022-02-11 05:41:30|488.83|486.63|488.83|486.63|488.83|486.63|488.83|486.63|0
1644558100000|2022-02-11 05:41:40|488.61|486.41|488.17|485.97|488.61|486.41|488.17|485.97|0
1644558110000|2022-02-11 05:41:50|487.95|485.75|488.71|486.51|488.83|486.63|487.95|485.75|0
1644558120000|2022-02-11 05:42:00|488.39|486.19|488.05|485.85|488.39|486.19|488.05|485.85|0
1644558130000|2022-02-11 05:42:10|488.17|485.97|488.17|485.97|488.27|486.07|488.17|485.97|0
1644558140000|2022-02-11 05:42:20|487.95|485.75|487.29|485.09|487.95|485.75|487.29|485.09|0
1644558150000|2022-02-11 05:42:30|487.51|485.31|486.63|484.43|487.51|485.31|486.63|484.43|0
1644558160000|2022-02-11 05:42:40|486.42|484.22|486.63|484.43|486.63|484.43|486.42|484.22|0
1644558180000|2022-02-11 05:43:00|486.52|484.32|486.52|484.32|486.52|484.32|486.52|484.32|0
1644558190000|2022-02-11 05:43:10|486.63|484.43|486.74|484.54|486.74|484.54|486.63|484.43|0
1644558200000|2022-02-11 05:43:20|486.96|484.76|487.07|484.87|487.07|484.87|486.96|484.76|0
1644558210000|2022-02-11 05:43:30|486.63|484.43|486.63|484.43|486.63|484.43|486.41|484.21|0
1644558220000|2022-02-11 05:43:40|486.74|484.54|486.63|484.43|486.74|484.54|486.63|484.43|0
1644558230000|2022-02-11 05:43:50|486.74|484.54|486.63|484.43|486.74|484.54|486.63|484.43|0
1644558240000|2022-02-11 05:44:00|486.85|484.65|486.85|484.65|487.07|484.87|486.85|484.65|0
1644558250000|2022-02-11 05:44:10|486.96|484.76|487.07|484.87|487.07|484.87|486.96|484.76|0
1644558260000|2022-02-11 05:44:20|486.96|484.76|487.07|484.87|487.07|484.87|486.85|484.65|0
1644558270000|2022-02-11 05:44:30|487.18|484.98|487.18|484.98|487.18|484.98|487.18|484.98|0
1644558280000|2022-02-11 05:44:40|487.07|484.87|487.73|485.53|487.73|485.53|487.07|484.87|0
1644558290000|2022-02-11 05:44:50|487.51|485.31|487.39|485.19|487.51|485.31|487.39|485.19|0
1644558300000|2022-02-11 05:45:00|487.73|485.53|487.29|485.09|487.73|485.53|487.29|485.09|0
1644558310000|2022-02-11 05:45:10|487.39|485.19|487.29|485.09|487.39|485.19|487.29|485.09|0
1644558320000|2022-02-11 05:45:20|487.07|484.87|486.63|484.43|487.07|484.87|486.63|484.43|0
1644558330000|2022-02-11 05:45:30|486.85|484.65|486.96|484.76|486.96|484.76|486.85|484.65|0
1644558340000|2022-02-11 05:45:40|487.07|484.87|487.17|484.97|487.17|484.97|487.07|484.87|0
1644558350000|2022-02-11 05:45:50|487.07|484.87|487.07|484.87|487.17|484.97|487.07|484.87|0
1644558360000|2022-02-11 05:46:00|486.85|484.65|486.41|484.21|486.85|484.65|486.41|484.21|0
1644558370000|2022-02-11 05:46:10|486.19|483.99|485.97|483.77|486.19|483.99|485.97|483.77|0
1644558380000|2022-02-11 05:46:20|486.19|483.99|485.97|483.77|486.19|483.99|485.97|483.77|0
1644558390000|2022-02-11 05:46:30|486.08|483.88|486.08|483.88|486.08|483.88|486.08|483.88|0
1644558400000|2022-02-11 05:46:40|486.41|484.21|486.08|483.88|486.41|484.21|486.08|483.88|0
1644558410000|2022-02-11 05:46:50|486.19|483.99|486.19|483.99|486.19|483.99|486.08|483.88|0
1644558420000|2022-02-11 05:47:00|485.97|483.77|486.19|483.99|486.19|483.99|485.97|483.77|0
1644558430000|2022-02-11 05:47:10|486.08|483.88|486.08|483.88|486.19|483.99|485.97|483.77|0
1644558440000|2022-02-11 05:47:20|485.97|483.77|485.97|483.77|486.19|483.99|485.97|483.77|0
1644558460000|2022-02-11 05:47:40|485.75|483.55|485.42|483.22|485.75|483.55|485.2|483|0
1644558470000|2022-02-11 05:47:50|485.54|483.34|485.32|483.12|485.54|483.34|485.32|483.12|0
1644558480000|2022-02-11 05:48:00|485.42|483.22|485.32|483.12|485.42|483.22|485.32|483.12|0
1644558490000|2022-02-11 05:48:10|485.2|483|484.88|482.68|485.32|483.12|484.88|482.68|0
1644558500000|2022-02-11 05:48:20|485.32|483.12|485.42|483.22|485.42|483.22|485.32|483.12|0
1644558510000|2022-02-11 05:48:30|485.32|483.12|485.32|483.12|485.32|483.12|485.32|483.12|0
1644558520000|2022-02-11 05:48:40|485.42|483.22|485.42|483.22|485.42|483.22|485.32|483.12|0
1644558530000|2022-02-11 05:48:50|485.32|483.12|485.32|483.12|485.53|483.33|485.32|483.12|0
1644558540000|2022-02-11 05:49:00|485.42|483.22|485.32|483.12|485.42|483.22|485.32|483.12|0
1644558550000|2022-02-11 05:49:10|485.1|482.9|485.1|482.9|485.1|482.9|485.1|482.9|0
1644558560000|2022-02-11 05:49:20|484.88|482.68|484.88|482.68|484.88|482.68|484.88|482.68|0
1644558610000|2022-02-11 05:50:10|485.1|482.9|484.66|482.46|485.1|482.9|484.66|482.46|0
1644558620000|2022-02-11 05:50:20|485.1|482.9|484.98|482.78|485.1|482.9|484.98|482.78|0
1644558630000|2022-02-11 05:50:30|485.1|482.9|484.98|482.78|485.1|482.9|484.98|482.78|0
1644558640000|2022-02-11 05:50:40|485.1|482.9|484.88|482.68|485.1|482.9|484.88|482.68|0
1644558650000|2022-02-11 05:50:50|484.76|482.56|484.88|482.68|484.88|482.68|484.76|482.56|0
1644558660000|2022-02-11 05:51:00|484.66|482.46|484.66|482.46|484.66|482.46|484.66|482.46|0
1644558670000|2022-02-11 05:51:10|484.44|482.24|484.44|482.24|484.44|482.24|484.44|482.24|0
1644558680000|2022-02-11 05:51:20|484.54|482.34|484.54|482.34|484.54|482.34|484.44|482.24|0
1644558690000|2022-02-11 05:51:30|484.44|482.24|484.22|482.02|484.44|482.24|484.22|482.02|0
1644558700000|2022-02-11 05:51:40|484.44|482.24|484.66|482.46|484.66|482.46|484.33|482.13|0
1644558710000|2022-02-11 05:51:50|484.54|482.34|484.88|482.68|484.88|482.68|484.54|482.34|0
1644558720000|2022-02-11 05:52:00|484.98|482.78|484.54|482.34|484.98|482.78|484.54|482.34|0
1644558730000|2022-02-11 05:52:10|484.44|482.24|484.54|482.34|484.54|482.34|484.44|482.24|0
1644558740000|2022-02-11 05:52:20|484.66|482.46|484.44|482.24|484.66|482.46|484.44|482.24|0
1644558750000|2022-02-11 05:52:30|484.54|482.34|484.44|482.24|484.66|482.46|484.44|482.24|0
1644558760000|2022-02-11 05:52:40|484.22|482.02|484.22|482.02|484.22|482.02|484.22|482.02|0
1644558780000|2022-02-11 05:53:00|484.66|482.46|484.66|482.46|484.76|482.56|484.66|482.46|0
1644558790000|2022-02-11 05:53:10|485.09|482.89|484.87|482.67|485.09|482.89|484.87|482.67|0
1644558800000|2022-02-11 05:53:20|484.76|482.56|484.44|482.24|485.09|482.89|484.44|482.24|0
1644558810000|2022-02-11 05:53:30|484.54|482.34|484.32|482.12|484.54|482.34|484.32|482.12|0
1644558820000|2022-02-11 05:53:40|484.44|482.24|484.44|482.24|484.44|482.24|484.22|482.02|0
1644558830000|2022-02-11 05:53:50|484.22|482.02|484.22|482.02|484.44|482.24|484.22|482.02|0
1644558840000|2022-02-11 05:54:00|484.44|482.24|484.44|482.24|484.44|482.24|484.44|482.24|0
1644558850000|2022-02-11 05:54:10|484.66|482.46|484.54|482.34|484.66|482.46|484.54|482.34|0
1644558860000|2022-02-11 05:54:20|484.44|482.24|484.44|482.24|484.44|482.24|484.32|482.12|0
1644558880000|2022-02-11 05:54:40|484.66|482.46|484.65|482.45|484.66|482.46|484.65|482.45|0
1644558890000|2022-02-11 05:54:50|484.44|482.24|484.44|482.24|484.44|482.24|484.44|482.24|0
1644558900000|2022-02-11 05:55:00|484.22|482.02|484.44|482.24|484.44|482.24|484.22|482.02|0
1644558910000|2022-02-11 05:55:10|484.87|482.67|484.87|482.67|484.98|482.78|484.87|482.67|0
1644558920000|2022-02-11 05:55:20|484.98|482.78|485.09|482.89|485.09|482.89|484.98|482.78|0
1644558930000|2022-02-11 05:55:30|484.87|482.67|485.2|483|485.2|483|484.87|482.67|0
1644558940000|2022-02-11 05:55:40|485.31|483.11|485.42|483.22|485.42|483.22|485.31|483.11|0
1644558950000|2022-02-11 05:55:50|485.31|483.11|485.09|482.89|485.31|483.11|485.09|482.89|0
1644558960000|2022-02-11 05:56:00|485.31|483.11|484.98|482.78|485.31|483.11|484.98|482.78|0
1644558970000|2022-02-11 05:56:10|484.87|482.67|485.31|483.11|485.41|483.21|484.87|482.67|0
1644558980000|2022-02-11 05:56:20|485.41|483.21|485.75|483.55|485.75|483.55|485.41|483.21|0
1644558990000|2022-02-11 05:56:30|486.07|483.87|486.07|483.87|486.18|483.98|486.07|483.87|0
1644559000000|2022-02-11 05:56:40|485.97|483.77|485.75|483.55|485.97|483.77|485.75|483.55|0
1644559010000|2022-02-11 05:56:50|485.53|483.33|485.63|483.43|485.63|483.43|485.53|483.33|0
1644559020000|2022-02-11 05:57:00|485.53|483.33|485.53|483.33|485.53|483.33|485.53|483.33|0
1644559030000|2022-02-11 05:57:10|485.63|483.43|485.63|483.43|485.63|483.43|485.63|483.43|0
1644559040000|2022-02-11 05:57:20|485.53|483.33|485.85|483.65|485.96|483.76|485.53|483.33|0
1644559050000|2022-02-11 05:57:30|485.75|483.55|486.29|484.09|486.29|484.09|485.75|483.55|0
1644559060000|2022-02-11 05:57:40|486.4|484.2|486.4|484.2|486.4|484.2|486.29|484.09|0
1644559070000|2022-02-11 05:57:50|486.18|483.98|486.29|484.09|486.29|484.09|486.18|483.98|0
1644559080000|2022-02-11 05:58:00|486.4|484.2|486.29|484.09|486.4|484.2|486.29|484.09|0
1644559090000|2022-02-11 05:58:10|486.07|483.87|486.18|483.98|486.18|483.98|485.96|483.76|0
1644559100000|2022-02-11 05:58:20|486.07|483.87|486.73|484.53|486.84|484.64|486.07|483.87|0
1644559110000|2022-02-11 05:58:30|486.62|484.42|486.84|484.64|487.06|484.86|486.62|484.42|0
1644559120000|2022-02-11 05:58:40|487.06|484.86|487.06|484.86|487.28|485.08|487.06|484.86|0
1644559130000|2022-02-11 05:58:50|487.28|485.08|487.72|485.52|487.72|485.52|487.28|485.08|0
1644559140000|2022-02-11 05:59:00|487.38|485.18|487.38|485.18|487.38|485.18|487.28|485.08|0
1644559150000|2022-02-11 05:59:10|486.84|484.64|487.28|485.08|487.28|485.08|486.84|484.64|0
1644559160000|2022-02-11 05:59:20|486.84|484.64|487.28|485.08|487.28|485.08|486.84|484.64|0
1644559170000|2022-02-11 05:59:30|487.06|484.86|487.28|485.08|487.28|485.08|487.06|484.86|0
1644559180000|2022-02-11 05:59:40|487.5|485.3|487.93|485.73|487.93|485.73|487.5|485.3|0
1644559190000|2022-02-11 05:59:50|487.71|485.51|487.6|485.4|487.71|485.51|487.5|485.3|0
1644559200000|2022-02-11 06:00:00|487.5|485.3|487.16|484.96|487.5|485.3|487.16|484.96|0
1644559210000|2022-02-11 06:00:10|487.06|484.86|487.49|485.29|487.6|485.4|487.06|484.86|0
1644559220000|2022-02-11 06:00:20|487.6|485.4|487.49|485.29|487.6|485.4|487.49|485.29|0
1644559230000|2022-02-11 06:00:30|487.28|485.08|487.49|485.29|487.71|485.51|487.28|485.08|0
1644559240000|2022-02-11 06:00:40|487.38|485.18|487.49|485.29|487.6|485.4|487.38|485.18|0
1644559250000|2022-02-11 06:00:50|487.71|485.51|487.71|485.51|487.71|485.51|487.71|485.51|0
1644559260000|2022-02-11 06:01:00|487.28|485.08|487.38|485.18|487.38|485.18|487.28|485.08|0
1644559270000|2022-02-11 06:01:10|487.28|485.08|487.27|485.07|487.38|485.18|487.16|484.96|0
1644559280000|2022-02-11 06:01:20|487.16|484.96|486.72|484.52|487.16|484.96|486.72|484.52|0
1644559290000|2022-02-11 06:01:30|486.84|484.64|486.84|484.64|486.84|484.64|486.62|484.42|0
1644559300000|2022-02-11 06:01:40|486.62|484.42|486.18|483.98|486.62|484.42|486.18|483.98|0
1644559310000|2022-02-11 06:01:50|485.96|483.76|486.18|483.98|486.18|483.98|485.96|483.76|0
1644559320000|2022-02-11 06:02:00|486.4|484.2|486.18|483.98|486.4|484.2|486.18|483.98|0
1644559340000|2022-02-11 06:02:20|485.74|483.54|485.96|483.76|486.07|483.87|485.74|483.54|0
1644559350000|2022-02-11 06:02:30|486.07|483.87|486.18|483.98|486.28|484.08|486.07|483.87|0
1644559360000|2022-02-11 06:02:40|485.96|483.76|485.96|483.76|485.96|483.76|485.96|483.76|0
1644559370000|2022-02-11 06:02:50|486.18|483.98|486.18|483.98|486.18|483.98|486.18|483.98|0
1644559380000|2022-02-11 06:03:00|485.96|483.76|486.18|483.98|486.4|484.2|485.96|483.76|0
1644559390000|2022-02-11 06:03:10|486.4|484.2|486.4|484.2|486.4|484.2|486.18|483.98|0
1644559400000|2022-02-11 06:03:20|486.62|484.42|486.84|484.64|486.84|484.64|486.62|484.42|0
1644559410000|2022-02-11 06:03:30|487.05|484.85|487.16|484.96|487.16|484.96|487.05|484.85|0
1644559420000|2022-02-11 06:03:40|487.27|485.07|487.27|485.07|487.27|485.07|487.27|485.07|0
1644559430000|2022-02-11 06:03:50|487.38|485.18|487.05|484.85|487.38|485.18|487.05|484.85|0
1644559440000|2022-02-11 06:04:00|487.16|484.96|487.38|485.18|487.49|485.29|487.16|484.96|0
1644559450000|2022-02-11 06:04:10|487.49|485.29|487.49|485.29|487.49|485.29|487.49|485.29|0
1644559460000|2022-02-11 06:04:20|487.27|485.07|487.49|485.29|487.49|485.29|487.27|485.07|0
1644559470000|2022-02-11 06:04:30|487.38|485.18|487.82|485.62|487.82|485.62|487.38|485.18|0
1644559480000|2022-02-11 06:04:40|487.49|485.29|487.71|485.51|487.71|485.51|487.49|485.29|0
1644559490000|2022-02-11 06:04:50|487.93|485.73|487.81|485.61|487.93|485.73|487.81|485.61|0
1644559500000|2022-02-11 06:05:00|487.93|485.73|487.27|485.07|487.93|485.73|487.27|485.07|0
1644559510000|2022-02-11 06:05:10|487.71|485.51|487.38|485.18|487.71|485.51|487.38|485.18|0
1644559520000|2022-02-11 06:05:20|487.49|485.29|487.27|485.07|487.49|485.29|487.27|485.07|0
1644559530000|2022-02-11 06:05:30|487.6|485.4|487.27|485.07|487.6|485.4|487.27|485.07|0
1644559540000|2022-02-11 06:05:40|487.49|485.29|487.49|485.29|487.49|485.29|487.49|485.29|0
1644559550000|2022-02-11 06:05:50|487.27|485.07|487.27|485.07|487.27|485.07|487.27|485.07|0
1644559560000|2022-02-11 06:06:00|487.05|484.85|487.05|484.85|487.05|484.85|487.05|484.85|0
1644559570000|2022-02-11 06:06:10|486.94|484.74|487.27|485.07|487.27|485.07|486.83|484.63|0
1644559580000|2022-02-11 06:06:20|487.05|484.85|486.83|484.63|487.05|484.85|486.83|484.63|0
1644559590000|2022-02-11 06:06:30|486.94|484.74|486.83|484.63|486.94|484.74|486.83|484.63|0
1644559600000|2022-02-11 06:06:40|486.94|484.74|486.94|484.74|487.05|484.85|486.94|484.74|0
1644559610000|2022-02-11 06:06:50|487.05|484.85|486.83|484.63|487.05|484.85|486.83|484.63|0
1644559620000|2022-02-11 06:07:00|487.27|485.07|487.37|485.17|487.49|485.29|487.27|485.07|0
1644559630000|2022-02-11 06:07:10|487.49|485.29|487.71|485.51|487.71|485.51|487.49|485.29|0
1644559640000|2022-02-11 06:07:20|487.49|485.29|487.49|485.29|487.49|485.29|487.37|485.17|0
1644559650000|2022-02-11 06:07:30|487.37|485.17|487.37|485.17|487.49|485.29|487.37|485.17|0
1644559660000|2022-02-11 06:07:40|487.49|485.29|487.49|485.29|487.59|485.39|487.37|485.17|0
1644559670000|2022-02-11 06:07:50|487.71|485.51|487.81|485.61|487.81|485.61|487.71|485.51|0
1644559680000|2022-02-11 06:08:00|488.58|486.38|488.58|486.38|488.58|486.38|488.58|486.38|0
1644559690000|2022-02-11 06:08:10|488.47|486.27|488.58|486.38|488.8|486.6|488.47|486.27|0
1644559700000|2022-02-11 06:08:20|488.91|486.71|488.91|486.71|489.02|486.82|488.91|486.71|0
1644559710000|2022-02-11 06:08:30|488.8|486.6|488.8|486.6|488.8|486.6|488.8|486.6|0
1644559720000|2022-02-11 06:08:40|488.69|486.49|488.36|486.16|488.69|486.49|488.36|486.16|0
1644559730000|2022-02-11 06:08:50|488.58|486.38|488.58|486.38|488.58|486.38|488.58|486.38|0
1644559740000|2022-02-11 06:09:00|488.47|486.27|488.8|486.6|488.8|486.6|488.36|486.16|0
1644559750000|2022-02-11 06:09:10|489.24|487.04|489.9|487.7|489.9|487.7|489.13|486.93|0
1644559760000|2022-02-11 06:09:20|490|487.8|490.12|487.92|490.12|487.92|490|487.8|0
1644559770000|2022-02-11 06:09:30|489.9|487.7|490|487.8|490|487.8|489.9|487.7|0
1644559780000|2022-02-11 06:09:40|490.12|487.92|490.12|487.92|490.12|487.92|490|487.8|0
1644559790000|2022-02-11 06:09:50|490.56|488.36|490.78|488.58|490.78|488.58|490.56|488.36|0
1644559800000|2022-02-11 06:10:00|490.34|488.14|490.34|488.14|490.34|488.14|490.12|487.92|0
1644559810000|2022-02-11 06:10:10|490.56|488.36|490.34|488.14|490.56|488.36|490.34|488.14|0
1644559820000|2022-02-11 06:10:20|490.22|488.02|490.44|488.24|490.44|488.24|490.22|488.02|0
1644559830000|2022-02-11 06:10:30|490|487.8|489.56|487.36|490|487.8|489.56|487.36|0
1644559840000|2022-02-11 06:10:40|489.68|487.48|489.68|487.48|489.78|487.58|489.68|487.48|0
1644559850000|2022-02-11 06:10:50|489.78|487.58|489.9|487.7|490.12|487.92|489.78|487.58|0
1644559860000|2022-02-11 06:11:00|490|487.8|490.34|488.14|490.34|488.14|490|487.8|0
1644559870000|2022-02-11 06:11:10|490.22|488.02|490.22|488.02|490.22|488.02|490.12|487.92|0
1644559880000|2022-02-11 06:11:20|490.34|488.14|490.66|488.46|490.66|488.46|490.34|488.14|0
1644559890000|2022-02-11 06:11:30|490.77|488.57|490.55|488.35|490.77|488.57|490.55|488.35|0
1644559900000|2022-02-11 06:11:40|490.77|488.57|490.77|488.57|490.99|488.79|490.77|488.57|0
1644559910000|2022-02-11 06:11:50|490.55|488.35|490.77|488.57|490.77|488.57|490.55|488.35|0
1644559920000|2022-02-11 06:12:00|490.99|488.79|491.1|488.9|491.21|489.01|490.99|488.79|0
1644559930000|2022-02-11 06:12:10|490.88|488.68|491.21|489.01|491.21|489.01|490.88|488.68|0
1644559940000|2022-02-11 06:12:20|491.32|489.12|491.43|489.23|491.43|489.23|491.32|489.12|0
1644559950000|2022-02-11 06:12:30|491.21|489.01|490.99|488.79|491.21|489.01|490.99|488.79|0
1644559960000|2022-02-11 06:12:40|491.1|488.9|490.88|488.68|491.1|488.9|490.88|488.68|0
1644559970000|2022-02-11 06:12:50|491.21|489.01|491.32|489.12|491.43|489.23|491.21|489.01|0
1644559980000|2022-02-11 06:13:00|491.43|489.23|491.43|489.23|491.65|489.45|491.43|489.23|0
1644559990000|2022-02-11 06:13:10|491.21|489.01|490.99|488.79|491.21|489.01|490.77|488.57|0
1644560010000|2022-02-11 06:13:30|490.88|488.68|490.77|488.57|490.88|488.68|490.77|488.57|0
1644560020000|2022-02-11 06:13:40|490.88|488.68|490.77|488.57|490.99|488.79|490.77|488.57|0
1644560030000|2022-02-11 06:13:50|490.99|488.79|491.21|489.01|491.21|489.01|490.99|488.79|0
1644560050000|2022-02-11 06:14:10|491.1|488.9|490.99|488.79|491.21|489.01|490.99|488.79|0
1644560060000|2022-02-11 06:14:20|491.43|489.23|491.32|489.12|491.43|489.23|491.32|489.12|0
1644560070000|2022-02-11 06:14:30|490.99|488.79|490.77|488.57|490.99|488.79|490.77|488.57|0
1644560080000|2022-02-11 06:14:40|490.88|488.68|490.66|488.46|490.88|488.68|490.66|488.46|0
1644560090000|2022-02-11 06:14:50|490.55|488.35|490.33|488.13|490.55|488.35|490.11|487.91|0
1644560100000|2022-02-11 06:15:00|490.55|488.35|490.55|488.35|490.55|488.35|490.44|488.24|0
1644560110000|2022-02-11 06:15:10|490.88|488.68|490|487.8|490.88|488.68|490|487.8|0
1644560120000|2022-02-11 06:15:20|489.89|487.69|489.67|487.47|489.89|487.69|489.67|487.47|0
1644560130000|2022-02-11 06:15:30|489.56|487.36|489.89|487.69|489.89|487.69|489.56|487.36|0
1644560140000|2022-02-11 06:15:40|489.67|487.47|489.34|487.14|489.67|487.47|489.12|486.92|0
1644560150000|2022-02-11 06:15:50|489.02|486.82|488.68|486.48|489.02|486.82|488.68|486.48|0
1644560160000|2022-02-11 06:16:00|488.64|486.44|488.53|486.33|488.97|486.77|488.42|486.22|0
1644560170000|2022-02-11 06:16:10|488.42|486.22|488.42|486.22|488.64|486.44|488.42|486.22|0
1644560180000|2022-02-11 06:16:20|488.75|486.55|488.42|486.22|488.75|486.55|488.42|486.22|0
1644560190000|2022-02-11 06:16:30|488.53|486.33|488.42|486.22|488.53|486.33|488.42|486.22|0
1644560200000|2022-02-11 06:16:40|488.53|486.33|488.53|486.33|488.64|486.44|488.53|486.33|0
1644560210000|2022-02-11 06:16:50|488.2|486|487.98|485.78|488.2|486|487.76|485.56|0
1644560220000|2022-02-11 06:17:00|488.2|486|488.42|486.22|488.42|486.22|488.2|486|0
1644560230000|2022-02-11 06:17:10|488.2|486|488.2|486|488.2|486|488.09|485.89|0
1644560240000|2022-02-11 06:17:20|488.09|485.89|487.98|485.78|488.09|485.89|487.98|485.78|0
1644560250000|2022-02-11 06:17:30|487.76|485.56|487.76|485.56|487.76|485.56|487.76|485.56|0
1644560260000|2022-02-11 06:17:40|487.98|485.78|487.98|485.78|487.98|485.78|487.98|485.78|0
1644560270000|2022-02-11 06:17:50|487.76|485.56|487.76|485.56|487.76|485.56|487.76|485.56|0
1644560280000|2022-02-11 06:18:00|487.87|485.67|487.98|485.78|488.09|485.89|487.87|485.67|0
1644560290000|2022-02-11 06:18:10|488.42|486.22|488.31|486.11|488.42|486.22|488.31|486.11|0
1644560300000|2022-02-11 06:18:20|488.2|486|488.2|486|488.2|486|488.2|486|0
1644560310000|2022-02-11 06:18:30|487.98|485.78|487.98|485.78|487.98|485.78|487.98|485.78|0
1644560320000|2022-02-11 06:18:40|487.87|485.67|487.87|485.67|487.87|485.67|487.87|485.67|0
1644560330000|2022-02-11 06:18:50|487.98|485.78|488.31|486.11|488.31|486.11|487.98|485.78|0
1644560340000|2022-02-11 06:19:00|488.42|486.22|488.64|486.44|488.64|486.44|488.2|486|0
1644560350000|2022-02-11 06:19:10|488.42|486.22|488.2|486|488.42|486.22|488.2|486|0
1644560360000|2022-02-11 06:19:20|488.52|486.32|488.64|486.44|488.64|486.44|488.52|486.32|0
1644560370000|2022-02-11 06:19:30|488.74|486.54|489.08|486.88|489.08|486.88|488.74|486.54|0
1644560380000|2022-02-11 06:19:40|488.96|486.76|489.4|487.2|489.4|487.2|488.96|486.76|0
1644560390000|2022-02-11 06:19:50|489.29|487.09|489.29|487.09|489.29|487.09|489.08|486.88|0
1644560400000|2022-02-11 06:20:00|489.73|487.53|489.73|487.53|489.73|487.53|489.73|487.53|0
1644560410000|2022-02-11 06:20:10|489.29|487.09|489.51|487.31|489.51|487.31|489.29|487.09|0
1644560420000|2022-02-11 06:20:20|489.4|487.2|489.29|487.09|489.4|487.2|489.08|486.88|0
1644560430000|2022-02-11 06:20:30|489.18|486.98|489.4|487.2|489.51|487.31|489.18|486.98|0
1644560440000|2022-02-11 06:20:40|489.29|487.09|488.86|486.66|489.29|487.09|488.86|486.66|0
1644560450000|2022-02-11 06:20:50|489.07|486.87|489.07|486.87|489.07|486.87|489.07|486.87|0
1644560460000|2022-02-11 06:21:00|488.64|486.44|488.86|486.66|488.86|486.66|488.64|486.44|0
1644560470000|2022-02-11 06:21:10|488.74|486.54|488.64|486.44|488.74|486.54|488.52|486.32|0
1644560480000|2022-02-11 06:21:20|488.74|486.54|488.86|486.66|488.86|486.66|488.74|486.54|0
1644560490000|2022-02-11 06:21:30|488.74|486.54|488.86|486.66|488.86|486.66|488.74|486.54|0
1644560500000|2022-02-11 06:21:40|488.74|486.54|488.85|486.65|488.85|486.65|488.74|486.54|0
1644560510000|2022-02-11 06:21:50|488.52|486.32|488.42|486.22|488.52|486.32|488.42|486.22|0
1644560520000|2022-02-11 06:22:00|488.2|486|488.2|486|488.42|486.22|488.2|486|0
1644560530000|2022-02-11 06:22:10|488.42|486.22|488.2|486|488.42|486.22|488.2|486|0
1644560540000|2022-02-11 06:22:20|488.64|486.44|488.74|486.54|488.85|486.65|488.64|486.44|0
1644560550000|2022-02-11 06:22:30|488.96|486.76|489.18|486.98|489.18|486.98|488.96|486.76|0
1644560560000|2022-02-11 06:22:40|488.96|486.76|488.96|486.76|488.96|486.76|488.96|486.76|0
1644560570000|2022-02-11 06:22:50|489.07|486.87|489.29|487.09|489.29|487.09|489.07|486.87|0
1644560580000|2022-02-11 06:23:00|489.07|486.87|489.07|486.87|489.07|486.87|489.07|486.87|0
1644560590000|2022-02-11 06:23:10|489.29|487.09|489.18|486.98|489.29|487.09|489.18|486.98|0
1644560600000|2022-02-11 06:23:20|489.29|487.09|489.51|487.31|489.51|487.31|489.18|486.98|0
1644560610000|2022-02-11 06:23:30|489.62|487.42|489.51|487.31|489.62|487.42|489.51|487.31|0
1644560620000|2022-02-11 06:23:40|489.73|487.53|489.62|487.42|489.73|487.53|489.62|487.42|0
1644560630000|2022-02-11 06:23:50|489.73|487.53|489.73|487.53|489.73|487.53|489.73|487.53|0
1644560640000|2022-02-11 06:24:00|489.62|487.42|489.62|487.42|489.62|487.42|489.62|487.42|0
1644560650000|2022-02-11 06:24:10|489.73|487.53|489.73|487.53|489.73|487.53|489.62|487.42|0
1644560660000|2022-02-11 06:24:20|489.62|487.42|489.29|487.09|489.62|487.42|489.29|487.09|0
1644560670000|2022-02-11 06:24:30|488.96|486.76|488.85|486.65|488.96|486.76|488.85|486.65|0
1644560680000|2022-02-11 06:24:40|488.63|486.43|488.63|486.43|488.63|486.43|488.41|486.21|0
1644560690000|2022-02-11 06:24:50|488.85|486.65|488.85|486.65|488.85|486.65|488.85|486.65|0
1644560710000|2022-02-11 06:25:10|488.74|486.54|488.74|486.54|488.85|486.65|488.74|486.54|0
1644560720000|2022-02-11 06:25:20|488.63|486.43|488.85|486.65|488.85|486.65|488.63|486.43|0
1644560730000|2022-02-11 06:25:30|489.07|486.87|489.07|486.87|489.07|486.87|489.07|486.87|0
1644560740000|2022-02-11 06:25:40|488.74|486.54|488.63|486.43|488.74|486.54|488.63|486.43|0
1644560750000|2022-02-11 06:25:50|488.74|486.54|489.07|486.87|489.07|486.87|488.74|486.54|0
1644560780000|2022-02-11 06:26:20|488.96|486.76|488.63|486.43|488.96|486.76|488.63|486.43|0
1644560790000|2022-02-11 06:26:30|488.41|486.21|488.08|485.88|488.41|486.21|488.08|485.88|0
1644560800000|2022-02-11 06:26:40|488.19|485.99|488.41|486.21|488.41|486.21|488.19|485.99|0
1644560810000|2022-02-11 06:26:50|488.3|486.1|488.41|486.21|488.41|486.21|488.3|486.1|0
1644560820000|2022-02-11 06:27:00|488.63|486.43|488.96|486.76|488.96|486.76|488.63|486.43|0
1644560830000|2022-02-11 06:27:10|488.85|486.65|489.07|486.87|489.07|486.87|488.85|486.65|0
1644560840000|2022-02-11 06:27:20|489.17|486.97|489.29|487.09|489.29|487.09|489.17|486.97|0
1644560850000|2022-02-11 06:27:30|489.17|486.97|488.85|486.65|489.17|486.97|488.85|486.65|0
1644560860000|2022-02-11 06:27:40|489.07|486.87|488.95|486.75|489.07|486.87|488.95|486.75|0
1644560870000|2022-02-11 06:27:50|488.85|486.65|488.95|486.75|488.95|486.75|488.85|486.65|0
1644560880000|2022-02-11 06:28:00|488.85|486.65|488.85|486.65|488.85|486.65|488.85|486.65|0
1644560890000|2022-02-11 06:28:10|489.07|486.87|489.07|486.87|489.07|486.87|489.07|486.87|0
1644560910000|2022-02-11 06:28:30|489.29|487.09|489.17|486.97|489.29|487.09|489.17|486.97|0
1644560920000|2022-02-11 06:28:40|489.29|487.09|489.29|487.09|489.29|487.09|489.17|486.97|0
1644560950000|2022-02-11 06:29:10|489.39|487.19|489.51|487.31|489.51|487.31|489.39|487.19|0
1644560960000|2022-02-11 06:29:20|489.72|487.52|490.6|488.4|490.6|488.4|489.72|487.52|0
1644560970000|2022-02-11 06:29:30|490.71|488.51|490.27|488.07|490.71|488.51|490.27|488.07|0
1644560980000|2022-02-11 06:29:40|490.16|487.96|490.38|488.18|490.6|488.4|490.16|487.96|0
1644560990000|2022-02-11 06:29:50|490.49|488.29|490.6|488.4|490.6|488.4|490.38|488.18|0
1644561000000|2022-02-11 06:30:00|490.38|488.18|490.16|487.96|490.38|488.18|490.16|487.96|0
1644561020000|2022-02-11 06:30:20|490.27|488.07|490.38|488.18|490.38|488.18|490.27|488.07|0
1644561030000|2022-02-11 06:30:30|490.49|488.29|490.38|488.18|490.6|488.4|490.38|488.18|0
1644561040000|2022-02-11 06:30:40|490.49|488.29|490.6|488.4|490.6|488.4|490.49|488.29|0
1644561050000|2022-02-11 06:30:50|490.82|488.62|490.71|488.51|490.82|488.62|490.71|488.51|0
1644561060000|2022-02-11 06:31:00|490.82|488.62|490.6|488.4|490.82|488.62|490.6|488.4|0
1644561070000|2022-02-11 06:31:10|489.94|487.74|490.16|487.96|490.16|487.96|489.94|487.74|0
1644561080000|2022-02-11 06:31:20|490.38|488.18|490.27|488.07|490.38|488.18|490.27|488.07|0
1644561090000|2022-02-11 06:31:30|490.38|488.18|490.38|488.18|490.38|488.18|490.38|488.18|0
1644561100000|2022-02-11 06:31:40|490.49|488.29|490.49|488.29|490.49|488.29|490.49|488.29|0
1644561110000|2022-02-11 06:31:50|490.6|488.4|490.82|488.62|490.82|488.62|490.6|488.4|0
1644561120000|2022-02-11 06:32:00|490.7|488.5|490.6|488.4|490.7|488.5|490.6|488.4|0
1644561130000|2022-02-11 06:32:10|490.38|488.18|490.38|488.18|490.38|488.18|490.38|488.18|0
1644561150000|2022-02-11 06:32:30|490.27|488.07|490.38|488.18|490.38|488.18|490.27|488.07|0
1644561160000|2022-02-11 06:32:40|489.61|487.41|490.05|487.85|490.16|487.96|489.61|487.41|0
1644561170000|2022-02-11 06:32:50|490.16|487.96|489.94|487.74|490.16|487.96|489.94|487.74|0
1644561180000|2022-02-11 06:33:00|489.72|487.52|489.94|487.74|489.94|487.74|489.72|487.52|0
1644561190000|2022-02-11 06:33:10|490.16|487.96|489.5|487.3|490.16|487.96|489.39|487.19|0
1644561200000|2022-02-11 06:33:20|489.28|487.08|489.28|487.08|489.28|487.08|489.28|487.08|0
1644561210000|2022-02-11 06:33:30|489.17|486.97|489.28|487.08|489.28|487.08|489.17|486.97|0
1644561220000|2022-02-11 06:33:40|489.5|487.3|489.28|487.08|489.5|487.3|489.28|487.08|0
1644561230000|2022-02-11 06:33:50|489.17|486.97|489.28|487.08|489.28|487.08|489.17|486.97|0
1644561240000|2022-02-11 06:34:00|489.17|486.97|489.28|487.08|489.28|487.08|489.17|486.97|0
1644561250000|2022-02-11 06:34:10|489.5|487.3|489.5|487.3|489.5|487.3|489.5|487.3|0
1644561260000|2022-02-11 06:34:20|489.39|487.19|489.28|487.08|489.39|487.19|489.28|487.08|0
1644561270000|2022-02-11 06:34:30|489.17|486.97|489.28|487.08|489.28|487.08|489.17|486.97|0
1644561280000|2022-02-11 06:34:40|489.17|486.97|488.84|486.64|489.17|486.97|488.84|486.64|0
1644561290000|2022-02-11 06:34:50|488.62|486.42|488.41|486.21|488.62|486.42|488.41|486.21|0
1644561300000|2022-02-11 06:35:00|488.29|486.09|488.29|486.09|488.41|486.21|488.29|486.09|0
1644561310000|2022-02-11 06:35:10|488.19|485.99|488.07|485.87|488.19|485.99|488.07|485.87|0
1644561320000|2022-02-11 06:35:20|487.97|485.77|487.97|485.77|487.97|485.77|487.97|485.77|0
1644561330000|2022-02-11 06:35:30|487.75|485.55|487.53|485.33|487.75|485.55|487.53|485.33|0
1644561340000|2022-02-11 06:35:40|487.2|485|487.2|485|487.31|485.11|487.2|485|0
1644561350000|2022-02-11 06:35:50|487.09|484.89|487.09|484.89|487.09|484.89|487.09|484.89|0
1644561360000|2022-02-11 06:36:00|486.98|484.78|486.98|484.78|486.98|484.78|486.87|484.67|0
1644561370000|2022-02-11 06:36:10|487.09|484.89|487.31|485.11|487.31|485.11|487.09|484.89|0
1644561380000|2022-02-11 06:36:20|487.63|485.43|487.53|485.33|487.75|485.55|487.53|485.33|0
1644561390000|2022-02-11 06:36:30|487.63|485.43|487.75|485.55|487.75|485.55|487.53|485.33|0
1644561400000|2022-02-11 06:36:40|487.63|485.43|487.63|485.43|487.63|485.43|487.63|485.43|0
1644561410000|2022-02-11 06:36:50|487.53|485.33|487.75|485.55|487.75|485.55|487.53|485.33|0
1644561430000|2022-02-11 06:37:10|487.97|485.77|487.97|485.77|487.97|485.77|487.85|485.65|0
1644561440000|2022-02-11 06:37:20|488.18|485.98|488.07|485.87|488.18|485.98|488.07|485.87|0
1644561450000|2022-02-11 06:37:30|488.18|485.98|488.07|485.87|488.18|485.98|488.07|485.87|0
1644561460000|2022-02-11 06:37:40|487.97|485.77|487.97|485.77|488.18|485.98|487.97|485.77|0
1644561470000|2022-02-11 06:37:50|488.4|486.2|488.62|486.42|488.84|486.64|488.4|486.2|0
1644561480000|2022-02-11 06:38:00|487.96|485.76|488.18|485.98|488.18|485.98|487.96|485.76|0
1644561490000|2022-02-11 06:38:10|487.85|485.65|487.96|485.76|488.18|485.98|487.85|485.65|0
1644561510000|2022-02-11 06:38:30|487.75|485.55|487.85|485.65|487.85|485.65|487.75|485.55|0
1644561520000|2022-02-11 06:38:40|487.75|485.55|487.96|485.76|487.96|485.76|487.75|485.55|0
1644561530000|2022-02-11 06:38:50|487.75|485.55|487.75|485.55|487.85|485.65|487.75|485.55|0
1644561540000|2022-02-11 06:39:00|487.74|485.54|487.74|485.54|487.74|485.54|487.74|485.54|0
1644561550000|2022-02-11 06:39:10|487.41|485.21|487.41|485.21|487.41|485.21|487.41|485.21|0
1644561560000|2022-02-11 06:39:20|487.63|485.43|487.96|485.76|487.96|485.76|487.63|485.43|0
1644561570000|2022-02-11 06:39:30|487.85|485.65|487.96|485.76|487.96|485.76|487.53|485.33|0
1644561580000|2022-02-11 06:39:40|487.85|485.65|487.96|485.76|487.96|485.76|487.85|485.65|0
1644561590000|2022-02-11 06:39:50|488.07|485.87|488.07|485.87|488.07|485.87|487.96|485.76|0
1644561600000|2022-02-11 06:40:00|487.96|485.76|487.74|485.54|487.96|485.76|487.74|485.54|0
1644561610000|2022-02-11 06:40:10|487.19|484.99|485.99|483.79|487.19|484.99|485.99|483.79|0
1644561620000|2022-02-11 06:40:20|485.78|483.58|485.34|483.14|485.78|483.58|485.34|483.14|0
1644561630000|2022-02-11 06:40:30|485.12|482.92|485.34|483.14|485.34|483.14|485.12|482.92|0
1644561640000|2022-02-11 06:40:40|485.77|483.57|485.77|483.57|485.99|483.79|485.77|483.57|0
1644561650000|2022-02-11 06:40:50|485.99|483.79|485.88|483.68|485.99|483.79|485.77|483.57|0
1644561660000|2022-02-11 06:41:00|485.44|483.24|486.21|484.01|486.21|484.01|485.44|483.24|0
1644561670000|2022-02-11 06:41:10|485.77|483.57|485.66|483.46|485.77|483.57|485.66|483.46|0
1644561680000|2022-02-11 06:41:20|485.56|483.36|485.77|483.57|485.77|483.57|485.56|483.36|0
1644561690000|2022-02-11 06:41:30|485.88|483.68|485.88|483.68|485.88|483.68|485.88|483.68|0
1644561700000|2022-02-11 06:41:40|486.43|484.23|486.87|484.67|486.87|484.67|486.43|484.23|0
1644561710000|2022-02-11 06:41:50|487.09|484.89|486.97|484.77|487.09|484.89|486.97|484.77|0
1644561720000|2022-02-11 06:42:00|487.09|484.89|487.74|485.54|487.74|485.54|487.09|484.89|0
1644561730000|2022-02-11 06:42:10|487.85|485.65|487.96|485.76|487.96|485.76|487.74|485.54|0
1644561740000|2022-02-11 06:42:20|488.07|485.87|487.85|485.65|488.07|485.87|487.85|485.65|0
1644561750000|2022-02-11 06:42:30|488.18|485.98|487.96|485.76|488.18|485.98|487.96|485.76|0
1644561760000|2022-02-11 06:42:40|488.07|485.87|488.18|485.98|488.4|486.2|488.07|485.87|0
1644561770000|2022-02-11 06:42:50|488.28|486.08|488.07|485.87|488.28|486.08|488.07|485.87|0
1644561780000|2022-02-11 06:43:00|487.96|485.76|488.4|486.2|488.4|486.2|487.96|485.76|0
1644561790000|2022-02-11 06:43:10|488.18|485.98|488.18|485.98|488.18|485.98|488.18|485.98|0
1644561800000|2022-02-11 06:43:20|488.4|486.2|488.62|486.42|488.62|486.42|488.4|486.2|0
1644561810000|2022-02-11 06:43:30|488.84|486.64|488.94|486.74|488.94|486.74|488.84|486.64|0
1644561820000|2022-02-11 06:43:40|488.84|486.64|488.72|486.52|489.05|486.85|488.72|486.52|0
1644561830000|2022-02-11 06:43:50|488.84|486.64|488.94|486.74|489.27|487.07|488.84|486.64|0
1644561840000|2022-02-11 06:44:00|489.27|487.07|489.38|487.18|489.38|487.18|489.27|487.07|0
1644561850000|2022-02-11 06:44:10|489.49|487.29|489.27|487.07|489.49|487.29|489.27|487.07|0
1644561860000|2022-02-11 06:44:20|489.38|487.18|489.38|487.18|489.6|487.4|489.38|487.18|0
1644561870000|2022-02-11 06:44:30|489.27|487.07|489.05|486.85|489.49|487.29|489.05|486.85|0
1644561880000|2022-02-11 06:44:40|489.27|487.07|489.49|487.29|489.49|487.29|489.27|487.07|0
1644561890000|2022-02-11 06:44:50|489.71|487.51|489.82|487.62|489.93|487.73|489.71|487.51|0
1644561900000|2022-02-11 06:45:00|489.71|487.51|490.47|488.27|490.47|488.27|489.71|487.51|0
1644561910000|2022-02-11 06:45:10|490.25|488.05|490.03|487.83|490.25|488.05|490.03|487.83|0
1644561920000|2022-02-11 06:45:20|490.15|487.95|490.03|487.83|490.15|487.95|490.03|487.83|0
1644561930000|2022-02-11 06:45:30|490.15|487.95|489.93|487.73|490.15|487.95|489.93|487.73|0
1644561940000|2022-02-11 06:45:40|490.03|487.83|490.03|487.83|490.15|487.95|490.03|487.83|0
1644561950000|2022-02-11 06:45:50|490.25|488.05|490.25|488.05|490.25|488.05|490.03|487.83|0
1644561960000|2022-02-11 06:46:00|490.37|488.17|490.15|487.95|490.37|488.17|490.15|487.95|0
1644561970000|2022-02-11 06:46:10|490.37|488.17|490.37|488.17|490.37|488.17|490.25|488.05|0
1644561980000|2022-02-11 06:46:20|490.47|488.27|490.37|488.17|490.47|488.27|490.37|488.17|0
1644562000000|2022-02-11 06:46:40|490.59|488.39|490.59|488.39|490.59|488.39|490.59|488.39|0
1644562020000|2022-02-11 06:47:00|490.47|488.27|490.37|488.17|490.59|488.39|490.37|488.17|0
1644562030000|2022-02-11 06:47:10|490.15|487.95|489.71|487.51|490.37|488.17|489.71|487.51|0
1644562040000|2022-02-11 06:47:20|489.59|487.39|489.49|487.29|489.71|487.51|489.49|487.29|0
1644562050000|2022-02-11 06:47:30|489.71|487.51|490.37|488.17|490.37|488.17|489.71|487.51|0
1644562060000|2022-02-11 06:47:40|490.15|487.95|490.15|487.95|490.15|487.95|490.15|487.95|0
1644562070000|2022-02-11 06:47:50|490.8|488.6|490.8|488.6|491.02|488.82|490.8|488.6|0
1644562080000|2022-02-11 06:48:00|491.02|488.82|491.02|488.82|491.02|488.82|491.02|488.82|0
1644562090000|2022-02-11 06:48:10|491.24|489.04|491.24|489.04|491.46|489.26|491.24|489.04|0
1644562100000|2022-02-11 06:48:20|490.91|488.71|491.02|488.82|491.02|488.82|490.8|488.6|0
1644562110000|2022-02-11 06:48:30|490.69|488.49|490.58|488.38|490.69|488.49|490.58|488.38|0
1644562120000|2022-02-11 06:48:40|490.69|488.49|490.8|488.6|490.8|488.6|490.69|488.49|0
1644562130000|2022-02-11 06:48:50|490.91|488.71|490.8|488.6|491.02|488.82|490.8|488.6|0
1644562140000|2022-02-11 06:49:00|491.02|488.82|490.91|488.71|491.02|488.82|490.91|488.71|0
1644562150000|2022-02-11 06:49:10|491.02|488.82|491.13|488.93|491.13|488.93|491.02|488.82|0
1644562160000|2022-02-11 06:49:20|491.02|488.82|490.58|488.38|491.02|488.82|490.58|488.38|0
1644562170000|2022-02-11 06:49:30|490.8|488.6|490.58|488.38|490.8|488.6|490.58|488.38|0
1644562180000|2022-02-11 06:49:40|490.8|488.6|490.8|488.6|490.8|488.6|490.58|488.38|0
1644562190000|2022-02-11 06:49:50|490.69|488.49|490.69|488.49|490.69|488.49|490.36|488.16|0
1644562200000|2022-02-11 06:50:00|490.58|488.38|490.69|488.49|490.8|488.6|490.58|488.38|0
1644562210000|2022-02-11 06:50:10|490.8|488.6|491.02|488.82|491.02|488.82|490.8|488.6|0
1644562220000|2022-02-11 06:50:20|490.8|488.6|490.58|488.38|490.8|488.6|490.58|488.38|0
1644562230000|2022-02-11 06:50:30|490.47|488.27|490.36|488.16|490.47|488.27|490.36|488.16|0
1644562240000|2022-02-11 06:50:40|490.58|488.38|490.58|488.38|490.58|488.38|490.58|488.38|0
1644562250000|2022-02-11 06:50:50|490.47|488.27|490.8|488.6|490.8|488.6|490.47|488.27|0
1644562260000|2022-02-11 06:51:00|490.58|488.38|490.8|488.6|490.8|488.6|490.58|488.38|0
1644562270000|2022-02-11 06:51:10|491.02|488.82|491.24|489.04|491.24|489.04|491.02|488.82|0
1644562280000|2022-02-11 06:51:20|491.46|489.26|491.68|489.48|491.68|489.48|491.35|489.15|0
1644562290000|2022-02-11 06:51:30|491.46|489.26|491.68|489.48|491.68|489.48|491.46|489.26|0
1644562300000|2022-02-11 06:51:40|491.46|489.26|491.68|489.48|491.68|489.48|491.46|489.26|0
1644562310000|2022-02-11 06:51:50|492.12|489.92|492|489.8|492.12|489.92|492|489.8|0
1644562320000|2022-02-11 06:52:00|491.9|489.7|492.12|489.92|492.12|489.92|491.9|489.7|0
1644562330000|2022-02-11 06:52:10|492.34|490.14|492.34|490.14|492.34|490.14|492.34|490.14|0
1644562340000|2022-02-11 06:52:20|492.56|490.36|492.34|490.14|492.56|490.36|492.34|490.14|0
1644562360000|2022-02-11 06:52:40|492.12|489.92|492.12|489.92|492.12|489.92|492.12|489.92|0
1644562370000|2022-02-11 06:52:50|491.9|489.7|491.9|489.7|491.9|489.7|491.9|489.7|0
1644562390000|2022-02-11 06:53:10|492|489.8|491.9|489.7|492|489.8|491.9|489.7|0
1644562410000|2022-02-11 06:53:30|492|489.8|492.34|490.14|492.34|490.14|492|489.8|0
1644562420000|2022-02-11 06:53:40|492.33|490.13|492.44|490.24|492.44|490.24|492.33|490.13|0
1644562430000|2022-02-11 06:53:50|492.22|490.02|492.22|490.02|492.33|490.13|492.22|490.02|0
1644562440000|2022-02-11 06:54:00|492.12|489.92|492.12|489.92|492.33|490.13|492.12|489.92|0
1644562450000|2022-02-11 06:54:10|492.11|489.91|492.33|490.13|492.33|490.13|492.11|489.91|0
1644562460000|2022-02-11 06:54:20|492.55|490.35|492.55|490.35|492.99|490.79|492.55|490.35|0
1644562470000|2022-02-11 06:54:30|492.33|490.13|492.55|490.35|492.55|490.35|492.33|490.13|0
1644562480000|2022-02-11 06:54:40|492.66|490.46|492.77|490.57|492.77|490.57|492.55|490.35|0
1644562490000|2022-02-11 06:54:50|492.66|490.46|492.77|490.57|492.77|490.57|492.66|490.46|0
1644562500000|2022-02-11 06:55:00|492.99|490.79|492.99|490.79|493.21|491.01|492.99|490.79|0
1644562510000|2022-02-11 06:55:10|493.1|490.9|492.99|490.79|493.1|490.9|492.99|490.79|0
1644562520000|2022-02-11 06:55:20|493.1|490.9|493.21|491.01|493.21|491.01|493.1|490.9|0
1644562540000|2022-02-11 06:55:40|493.65|491.45|493.65|491.45|493.65|491.45|493.65|491.45|0
1644562550000|2022-02-11 06:55:50|493.87|491.67|493.65|491.45|493.87|491.67|493.65|491.45|0
1644562560000|2022-02-11 06:56:00|493.87|491.67|493.87|491.67|493.87|491.67|493.87|491.67|0
1644562570000|2022-02-11 06:56:10|493.98|491.78|493.65|491.45|493.98|491.78|493.65|491.45|0
1644562580000|2022-02-11 06:56:20|493.76|491.56|493.76|491.56|493.76|491.56|493.76|491.56|0
1644562590000|2022-02-11 06:56:30|493.87|491.67|493.97|491.77|494.09|491.89|493.87|491.67|0
1644562600000|2022-02-11 06:56:40|493.87|491.67|493.87|491.67|493.87|491.67|493.87|491.67|0
1644562620000|2022-02-11 06:57:00|493.97|491.77|493.87|491.67|494.09|491.89|493.87|491.67|0
1644562630000|2022-02-11 06:57:10|494.09|491.89|494.09|491.89|494.09|491.89|494.09|491.89|0
1644562640000|2022-02-11 06:57:20|494.31|492.11|494.31|492.11|494.63|492.43|494.31|492.11|0
1644562650000|2022-02-11 06:57:30|494.41|492.21|494.75|492.55|494.75|492.55|494.09|491.89|0
1644562660000|2022-02-11 06:57:40|494.31|492.11|494.53|492.33|494.53|492.33|494.31|492.11|0
1644562670000|2022-02-11 06:57:50|494.31|492.11|494.53|492.33|494.53|492.33|494.31|492.11|0
1644562680000|2022-02-11 06:58:00|494.41|492.21|494.31|492.11|494.41|492.21|494.31|492.11|0
1644562690000|2022-02-11 06:58:10|494.75|492.55|494.97|492.77|494.97|492.77|494.63|492.43|0
1644562700000|2022-02-11 06:58:20|494.75|492.55|494.63|492.43|494.75|492.55|494.53|492.33|0
1644562710000|2022-02-11 06:58:30|494.53|492.33|494.75|492.55|494.75|492.55|494.53|492.33|0
1644562720000|2022-02-11 06:58:40|494.53|492.33|494.41|492.21|494.53|492.33|494.31|492.11|0
1644562730000|2022-02-11 06:58:50|494.31|492.11|494.31|492.11|494.31|492.11|494.31|492.11|0
1644562750000|2022-02-11 06:59:10|494.53|492.33|494.31|492.11|494.53|492.33|494.31|492.11|0
1644562790000|2022-02-11 06:59:50|494.41|492.21|494.53|492.33|494.53|492.33|494.41|492.21|0
1644562800000|2022-02-11 07:00:00|494.19|491.99|494.09|491.89|494.31|492.11|494.09|491.89|0
1644562810000|2022-02-11 07:00:10|494.19|491.99|494.41|492.21|494.41|492.21|494.19|491.99|0
1644562820000|2022-02-11 07:00:20|494.53|492.33|494.97|492.77|494.97|492.77|494.53|492.33|0
1644562830000|2022-02-11 07:00:30|494.96|492.76|495.18|492.98|495.18|492.98|494.96|492.76|0
1644562840000|2022-02-11 07:00:40|495.4|493.2|496.17|493.97|496.17|493.97|495.4|493.2|0
1644562850000|2022-02-11 07:00:50|496.28|494.08|496.72|494.52|496.72|494.52|496.28|494.08|0
1644562860000|2022-02-11 07:01:00|496.83|494.63|496.83|494.63|496.94|494.74|496.83|494.63|0
1644562870000|2022-02-11 07:01:10|496.72|494.52|497.27|495.07|497.27|495.07|496.72|494.52|0
1644562880000|2022-02-11 07:01:20|497.16|494.96|496.61|494.41|497.16|494.96|496.61|494.41|0
1644562890000|2022-02-11 07:01:30|496.5|494.3|496.28|494.08|496.5|494.3|496.28|494.08|0
1644562900000|2022-02-11 07:01:40|496.72|494.52|496.94|494.74|496.94|494.74|496.72|494.52|0
1644562910000|2022-02-11 07:01:50|496.61|494.41|496.72|494.52|496.72|494.52|496.5|494.3|0
1644562920000|2022-02-11 07:02:00|496.94|494.74|496.94|494.74|497.16|494.96|496.94|494.74|0
1644562930000|2022-02-11 07:02:10|497.27|495.07|496.5|494.3|497.27|495.07|496.5|494.3|0
1644562940000|2022-02-11 07:02:20|496.72|494.52|496.61|494.41|496.72|494.52|496.61|494.41|0
1644562950000|2022-02-11 07:02:30|496.83|494.63|496.72|494.52|496.83|494.63|496.61|494.41|0
1644562960000|2022-02-11 07:02:40|497.16|494.96|498.26|496.06|498.26|496.06|497.16|494.96|0
1644562970000|2022-02-11 07:02:50|498.04|495.84|497.82|495.62|498.04|495.84|497.6|495.4|0
1644562980000|2022-02-11 07:03:00|497.71|495.51|498.04|495.84|498.04|495.84|497.38|495.18|0
1644562990000|2022-02-11 07:03:10|497.71|495.51|497.6|495.4|497.82|495.62|497.38|495.18|0
1644563000000|2022-02-11 07:03:20|497.38|495.18|497.82|495.62|497.82|495.62|497.38|495.18|0
1644563010000|2022-02-11 07:03:30|497.6|495.4|497.16|494.96|497.6|495.4|497.16|494.96|0
1644563020000|2022-02-11 07:03:40|497.6|495.4|497.82|495.62|497.82|495.62|497.49|495.29|0
1644563030000|2022-02-11 07:03:50|497.93|495.73|497.38|495.18|497.93|495.73|497.38|495.18|0
1644563040000|2022-02-11 07:04:00|497.27|495.07|497.16|494.96|497.38|495.18|497.16|494.96|0
1644563050000|2022-02-11 07:04:10|496.94|494.74|496.72|494.52|496.94|494.74|496.72|494.52|0
1644563060000|2022-02-11 07:04:20|496.5|494.3|496.28|494.08|496.5|494.3|496.28|494.08|0
1644563070000|2022-02-11 07:04:30|497.16|494.96|497.16|494.96|497.16|494.96|496.94|494.74|0
1644563080000|2022-02-11 07:04:40|496.94|494.74|497.05|494.85|497.16|494.96|496.94|494.74|0
1644563090000|2022-02-11 07:04:50|497.16|494.96|497.05|494.85|497.16|494.96|497.05|494.85|0
1644563100000|2022-02-11 07:05:00|497.27|495.07|497.27|495.07|497.27|495.07|497.16|494.96|0
1644563110000|2022-02-11 07:05:10|497.93|495.73|497.49|495.29|497.93|495.73|497.49|495.29|0
1644563120000|2022-02-11 07:05:20|497.16|494.96|497.27|495.07|497.38|495.18|497.16|494.96|0
1644563130000|2022-02-11 07:05:30|497.38|495.18|497.38|495.18|497.38|495.18|497.16|494.96|0
1644563140000|2022-02-11 07:05:40|497.71|495.51|497.6|495.4|497.82|495.62|497.6|495.4|0
1644563150000|2022-02-11 07:05:50|497.38|495.18|497.49|495.29|497.49|495.29|497.38|495.18|0
1644563160000|2022-02-11 07:06:00|497.6|495.4|498.26|496.06|498.26|496.06|497.6|495.4|0
1644563170000|2022-02-11 07:06:10|498.7|496.5|498.7|496.5|498.7|496.5|498.7|496.5|0
1644563180000|2022-02-11 07:06:20|498.26|496.06|498.04|495.84|498.26|496.06|498.04|495.84|0
1644563190000|2022-02-11 07:06:30|498.15|495.95|498.48|496.28|498.48|496.28|498.15|495.95|0
1644563200000|2022-02-11 07:06:40|498.59|496.39|498.7|496.5|498.92|496.72|498.59|496.39|0
1644563210000|2022-02-11 07:06:50|498.81|496.61|498.92|496.72|499.36|497.16|498.81|496.61|0
1644563220000|2022-02-11 07:07:00|499.03|496.83|499.03|496.83|499.03|496.83|498.92|496.72|0
1644563230000|2022-02-11 07:07:10|499.14|496.94|499.14|496.94|499.36|497.16|499.14|496.94|0
1644563240000|2022-02-11 07:07:20|499.36|497.16|499.58|497.38|499.8|497.6|499.36|497.16|0
1644563250000|2022-02-11 07:07:30|499.8|497.6|500.02|497.82|500.02|497.82|499.8|497.6|0
1644563260000|2022-02-11 07:07:40|500.24|498.04|500.02|497.82|500.46|498.26|500.02|497.82|0
1644563270000|2022-02-11 07:07:50|499.8|497.6|499.69|497.49|499.8|497.6|499.69|497.49|0
1644563280000|2022-02-11 07:08:00|500.02|497.82|499.8|497.6|500.02|497.82|499.8|497.6|0
1644563290000|2022-02-11 07:08:10|499.58|497.38|500.02|497.82|500.02|497.82|499.58|497.38|0
1644563300000|2022-02-11 07:08:20|500.13|497.93|500.02|497.82|500.13|497.93|500.02|497.82|0
1644563310000|2022-02-11 07:08:30|500.68|498.48|500.46|498.26|500.68|498.48|500.46|498.26|0
1644563320000|2022-02-11 07:08:40|500.24|498.04|500.46|498.26|500.46|498.26|500.24|498.04|0
1644563330000|2022-02-11 07:08:50|500.35|498.15|500.24|498.04|500.46|498.26|500.24|498.04|0
1644563340000|2022-02-11 07:09:00|500.02|497.82|500.46|498.26|500.46|498.26|500.02|497.82|0
1644563350000|2022-02-11 07:09:10|500.57|498.37|500.9|498.7|501.34|499.14|500.57|498.37|0
1644563360000|2022-02-11 07:09:20|501.01|498.81|501.12|498.92|501.23|499.03|501.01|498.81|0
1644563370000|2022-02-11 07:09:30|501.34|499.14|501.57|499.37|501.57|499.37|501.23|499.03|0
1644563380000|2022-02-11 07:09:40|501.34|499.14|501.79|499.59|501.79|499.59|501.34|499.14|0
1644563390000|2022-02-11 07:09:50|501.56|499.36|501.34|499.14|501.56|499.36|501.34|499.14|0
1644563400000|2022-02-11 07:10:00|501.45|499.25|501.56|499.36|501.79|499.59|501.45|499.25|0
1644563410000|2022-02-11 07:10:10|501.12|498.92|501.79|499.59|501.79|499.59|501.12|498.92|0
1644563420000|2022-02-11 07:10:20|501.89|499.69|502.01|499.81|502.01|499.81|501.67|499.47|0
1644563430000|2022-02-11 07:10:30|501.89|499.69|501.12|498.92|501.89|499.69|501.12|498.92|0
1644563440000|2022-02-11 07:10:40|501.34|499.14|501.12|498.92|501.34|499.14|501.12|498.92|0
1644563450000|2022-02-11 07:10:50|500.9|498.7|500.9|498.7|500.9|498.7|500.9|498.7|0
1644563460000|2022-02-11 07:11:00|500.68|498.48|500.57|498.37|500.68|498.48|500.57|498.37|0
1644563470000|2022-02-11 07:11:10|500.46|498.26|500.24|498.04|500.68|498.48|500.24|498.04|0
1644563480000|2022-02-11 07:11:20|500.35|498.15|500.24|498.04|500.46|498.26|500.24|498.04|0
1644563490000|2022-02-11 07:11:30|500.46|498.26|500.35|498.15|500.46|498.26|500.24|498.04|0
1644563500000|2022-02-11 07:11:40|500.24|498.04|500.24|498.04|500.46|498.26|500.24|498.04|0
1644563510000|2022-02-11 07:11:50|500.46|498.26|501.12|498.92|501.12|498.92|500.46|498.26|0
1644563520000|2022-02-11 07:12:00|501.56|499.36|501.56|499.36|501.67|499.47|501.56|499.36|0
1644563530000|2022-02-11 07:12:10|501.67|499.47|501.34|499.14|501.78|499.58|501.34|499.14|0
1644563540000|2022-02-11 07:12:20|501.12|498.92|501.56|499.36|501.56|499.36|501.12|498.92|0
1644563550000|2022-02-11 07:12:30|501.34|499.14|501.67|499.47|501.67|499.47|501.34|499.14|0
1644563560000|2022-02-11 07:12:40|501.56|499.36|502|499.8|502|499.8|501.56|499.36|0
1644563570000|2022-02-11 07:12:50|502.22|500.02|502|499.8|502.22|500.02|502|499.8|0
1644563580000|2022-02-11 07:13:00|501.89|499.69|502|499.8|502|499.8|501.89|499.69|0
1644563590000|2022-02-11 07:13:10|501.78|499.58|502|499.8|502|499.8|501.78|499.58|0
1644563600000|2022-02-11 07:13:20|502.11|499.91|503.11|500.91|503.11|500.91|502|499.8|0
1644563610000|2022-02-11 07:13:30|502.67|500.47|502.89|500.69|503.11|500.91|502.67|500.47|0
1644563620000|2022-02-11 07:13:40|503.11|500.91|502.77|500.57|503.11|500.91|502.77|500.57|0
1644563630000|2022-02-11 07:13:50|502.67|500.47|502.22|500.02|502.67|500.47|502|499.8|0
1644563640000|2022-02-11 07:14:00|502.44|500.24|502.22|500.02|502.44|500.24|502.22|500.02|0
1644563650000|2022-02-11 07:14:10|502.44|500.24|502.66|500.46|502.67|500.47|502.44|500.24|0
1644563660000|2022-02-11 07:14:20|503.11|500.91|503.99|501.79|503.99|501.79|503.11|500.91|0
1644563670000|2022-02-11 07:14:30|503.77|501.57|503.55|501.35|503.77|501.57|503.55|501.35|0
1644563680000|2022-02-11 07:14:40|503.43|501.23|503.11|500.91|503.43|501.23|503.11|500.91|0
1644563690000|2022-02-11 07:14:50|503.33|501.13|503.33|501.13|503.33|501.13|503.21|501.01|0
1644563700000|2022-02-11 07:15:00|503.21|501.01|504.21|502.01|504.21|502.01|503.21|501.01|0
1644563710000|2022-02-11 07:15:10|504.43|502.23|504.1|501.9|504.43|502.23|504.1|501.9|0
1644563720000|2022-02-11 07:15:20|504.32|502.12|504.21|502.01|504.32|502.12|503.77|501.57|0
1644563730000|2022-02-11 07:15:30|504.54|502.34|504.43|502.23|504.65|502.45|504.43|502.23|0
1644563740000|2022-02-11 07:15:40|503.77|501.57|503.33|501.13|503.77|501.57|503.33|501.13|0
1644563750000|2022-02-11 07:15:50|503.55|501.35|503.11|500.91|503.55|501.35|503.11|500.91|0
1644563760000|2022-02-11 07:16:00|503.33|501.13|503.21|501.01|503.33|501.13|503.21|501.01|0
1644563770000|2022-02-11 07:16:10|502.88|500.68|502.88|500.68|503.33|501.13|502.88|500.68|0
1644563780000|2022-02-11 07:16:20|502.99|500.79|502.88|500.68|503.1|500.9|502.88|500.68|0
1644563810000|2022-02-11 07:16:50|502|499.8|502.22|500.02|502.22|500.02|502|499.8|0
1644563820000|2022-02-11 07:17:00|502|499.8|501.78|499.58|502|499.8|501.78|499.58|0
1644563830000|2022-02-11 07:17:10|501.44|499.24|501.78|499.58|501.78|499.58|501.34|499.14|0
1644563840000|2022-02-11 07:17:20|501.56|499.36|501.12|498.92|501.56|499.36|501.12|498.92|0
1644563850000|2022-02-11 07:17:30|500.9|498.7|500.9|498.7|500.9|498.7|500.68|498.48|0
1644563860000|2022-02-11 07:17:40|500.68|498.48|500.68|498.48|500.68|498.48|500.68|498.48|0
1644563870000|2022-02-11 07:17:50|500.56|498.36|500.56|498.36|500.68|498.48|500.45|498.25|0
1644563880000|2022-02-11 07:18:00|500.45|498.25|500.68|498.48|500.68|498.48|500.45|498.25|0
1644563890000|2022-02-11 07:18:10|501.12|498.92|500.68|498.48|501.12|498.92|500.68|498.48|0
1644563900000|2022-02-11 07:18:20|500.9|498.7|500.68|498.48|501.12|498.92|500.68|498.48|0
1644563910000|2022-02-11 07:18:30|500.9|498.7|501|498.8|501|498.8|500.9|498.7|0
1644563920000|2022-02-11 07:18:40|500.9|498.7|500.9|498.7|500.9|498.7|500.9|498.7|0
1644563930000|2022-02-11 07:18:50|501.12|498.92|500.67|498.47|501.12|498.92|500.67|498.47|0
1644563940000|2022-02-11 07:19:00|500.9|498.7|500.9|498.7|500.9|498.7|500.67|498.47|0
1644563950000|2022-02-11 07:19:10|500.67|498.47|500.67|498.47|500.67|498.47|500.67|498.47|0
1644563960000|2022-02-11 07:19:20|500.01|497.81|499.79|497.59|500.12|497.92|499.79|497.59|0
1644563970000|2022-02-11 07:19:30|499.13|496.93|499.24|497.04|499.35|497.15|498.91|496.71|0
1644563980000|2022-02-11 07:19:40|499.13|496.93|499.79|497.59|499.79|497.59|499.13|496.93|0
1644563990000|2022-02-11 07:19:50|499.57|497.37|498.91|496.71|499.57|497.37|498.91|496.71|0
1644564000000|2022-02-11 07:20:00|499.13|496.93|499.13|496.93|499.13|496.93|498.69|496.49|0
1644564010000|2022-02-11 07:20:10|498.91|496.71|498.69|496.49|498.91|496.71|498.69|496.49|0
1644564030000|2022-02-11 07:20:30|498.47|496.27|498.03|495.83|498.47|496.27|498.03|495.83|0
1644564040000|2022-02-11 07:20:40|498.47|496.27|498.47|496.27|498.47|496.27|498.47|496.27|0
1644564050000|2022-02-11 07:20:50|498.25|496.05|498.25|496.05|498.25|496.05|498.25|496.05|0
1644564060000|2022-02-11 07:21:00|498.03|495.83|497.59|495.39|498.03|495.83|497.59|495.39|0
1644564070000|2022-02-11 07:21:10|497.37|495.17|497.03|494.83|497.37|495.17|497.03|494.83|0
1644564080000|2022-02-11 07:21:20|497.15|494.95|496.71|494.51|497.15|494.95|496.71|494.51|0
1644564100000|2022-02-11 07:21:40|497.37|495.17|497.37|495.17|497.37|495.17|497.37|495.17|0
1644564110000|2022-02-11 07:21:50|497.15|494.95|497.03|494.83|497.15|494.95|497.03|494.83|0
1644564120000|2022-02-11 07:22:00|496.93|494.73|497.03|494.83|497.15|494.95|496.93|494.73|0
1644564130000|2022-02-11 07:22:10|497.37|495.17|497.37|495.17|497.37|495.17|497.37|495.17|0
1644564140000|2022-02-11 07:22:20|497.59|495.39|498.03|495.83|498.03|495.83|497.59|495.39|0
1644564150000|2022-02-11 07:22:30|498.25|496.05|498.47|496.27|498.47|496.27|498.03|495.83|0
1644564160000|2022-02-11 07:22:40|498.69|496.49|498.25|496.05|498.69|496.49|498.25|496.05|0
1644564170000|2022-02-11 07:22:50|498.47|496.27|497.81|495.61|498.47|496.27|497.81|495.61|0
1644564180000|2022-02-11 07:23:00|498.25|496.05|498.69|496.49|498.69|496.49|498.25|496.05|0
1644564190000|2022-02-11 07:23:10|498.47|496.27|498.91|496.71|498.91|496.71|498.47|496.27|0
1644564200000|2022-02-11 07:23:20|498.69|496.49|498.79|496.59|498.79|496.59|498.69|496.49|0
1644564210000|2022-02-11 07:23:30|498.91|496.71|498.91|496.71|498.91|496.71|498.47|496.27|0
1644564220000|2022-02-11 07:23:40|499.57|497.37|499.57|497.37|499.57|497.37|499.35|497.15|0
1644564230000|2022-02-11 07:23:50|499.79|497.59|500.23|498.03|500.34|498.14|499.79|497.59|0
1644564240000|2022-02-11 07:24:00|500.45|498.25|500.45|498.25|500.45|498.25|500.45|498.25|0
1644564250000|2022-02-11 07:24:10|500.56|498.36|500.89|498.69|500.89|498.69|500.56|498.36|0
1644564260000|2022-02-11 07:24:20|500.67|498.47|500.67|498.47|500.78|498.58|500.67|498.47|0
1644564270000|2022-02-11 07:24:30|500.45|498.25|500.45|498.25|500.45|498.25|500.45|498.25|0
1644564280000|2022-02-11 07:24:40|500.01|497.81|500.45|498.25|500.45|498.25|500.01|497.81|0
1644564290000|2022-02-11 07:24:50|500.89|498.69|500.89|498.69|500.89|498.69|500.89|498.69|0
1644564300000|2022-02-11 07:25:00|501.22|499.02|501|498.8|501.22|499.02|500.89|498.69|0
1644564310000|2022-02-11 07:25:10|500.89|498.69|500.89|498.69|501|498.8|500.89|498.69|0
1644564320000|2022-02-11 07:25:20|501.11|498.91|501.33|499.13|501.33|499.13|501.11|498.91|0
1644564330000|2022-02-11 07:25:30|501.11|498.91|500.67|498.47|501.22|499.02|500.67|498.47|0
1644564340000|2022-02-11 07:25:40|500.45|498.25|501.11|498.91|501.11|498.91|500.23|498.03|0
1644564350000|2022-02-11 07:25:50|501.33|499.13|500.89|498.69|501.33|499.13|500.89|498.69|0
1644564360000|2022-02-11 07:26:00|501.11|498.91|500.23|498.03|501.11|498.91|500.23|498.03|0
1644564370000|2022-02-11 07:26:10|500.01|497.81|500.23|498.03|500.23|498.03|500.01|497.81|0
1644564380000|2022-02-11 07:26:20|500.01|497.81|499.79|497.59|500.01|497.81|499.79|497.59|0
1644564390000|2022-02-11 07:26:30|500.01|497.81|500.01|497.81|500.01|497.81|499.89|497.69|0
1644564400000|2022-02-11 07:26:40|499.79|497.59|500.89|498.69|500.89|498.69|499.79|497.59|0
1644564410000|2022-02-11 07:26:50|500.67|498.47|500.67|498.47|500.89|498.69|500.67|498.47|0
1644564420000|2022-02-11 07:27:00|500.77|498.57|500.23|498.03|500.77|498.57|500.23|498.03|0
1644564430000|2022-02-11 07:27:10|500.45|498.25|500.45|498.25|500.45|498.25|500.23|498.03|0
1644564440000|2022-02-11 07:27:20|500.23|498.03|500.23|498.03|500.45|498.25|500.23|498.03|0
1644564460000|2022-02-11 07:27:40|500.01|497.81|500.01|497.81|500.01|497.81|500.01|497.81|0
1644564470000|2022-02-11 07:27:50|499.78|497.58|500.01|497.81|500.23|498.03|499.78|497.58|0
1644564480000|2022-02-11 07:28:00|500.23|498.03|500.45|498.25|500.45|498.25|500.01|497.81|0
1644564490000|2022-02-11 07:28:10|500.55|498.35|500.67|498.47|500.77|498.57|500.55|498.35|0
1644564500000|2022-02-11 07:28:20|500.45|498.25|500.67|498.47|500.67|498.47|500.45|498.25|0
1644564510000|2022-02-11 07:28:30|500.89|498.69|500.67|498.47|500.89|498.69|500.45|498.25|0
1644564520000|2022-02-11 07:28:40|500.45|498.25|500.67|498.47|500.67|498.47|500.45|498.25|0
1644564530000|2022-02-11 07:28:50|500.45|498.25|500.23|498.03|500.45|498.25|500|497.8|0
1644564540000|2022-02-11 07:29:00|500.22|498.02|500|497.8|500.22|498.02|500|497.8|0
1644564550000|2022-02-11 07:29:10|499.89|497.69|500|497.8|500|497.8|499.89|497.69|0
1644564560000|2022-02-11 07:29:20|500.22|498.02|499.78|497.58|500.22|498.02|499.78|497.58|0
1644564570000|2022-02-11 07:29:30|500|497.8|499.78|497.58|500|497.8|499.78|497.58|0
1644564580000|2022-02-11 07:29:40|499.34|497.14|499.34|497.14|499.34|497.14|499.34|497.14|0
1644564590000|2022-02-11 07:29:50|499.12|496.92|499.34|497.14|499.56|497.36|499.12|496.92|0
1644564600000|2022-02-11 07:30:00|499.56|497.36|499.56|497.36|499.56|497.36|499.45|497.25|0
1644564610000|2022-02-11 07:30:10|499.78|497.58|499.56|497.36|499.78|497.58|499.56|497.36|0
1644564620000|2022-02-11 07:30:20|499.78|497.58|500.66|498.46|500.66|498.46|499.78|497.58|0
1644564630000|2022-02-11 07:30:30|500.55|498.35|500.22|498.02|500.55|498.35|500.22|498.02|0
1644564640000|2022-02-11 07:30:40|500.66|498.46|500.55|498.35|500.66|498.46|500.55|498.35|0
1644564650000|2022-02-11 07:30:50|500.89|498.69|501.11|498.91|501.11|498.91|500.89|498.69|0
1644564660000|2022-02-11 07:31:00|501.33|499.13|501.33|499.13|501.33|499.13|501.33|499.13|0
1644564670000|2022-02-11 07:31:10|501.43|499.23|501.55|499.35|501.77|499.57|501.33|499.13|0
1644564680000|2022-02-11 07:31:20|501.33|499.13|501.55|499.35|501.55|499.35|501.33|499.13|0
1644564690000|2022-02-11 07:31:30|501.33|499.13|501.55|499.35|501.55|499.35|501.33|499.13|0
1644564700000|2022-02-11 07:31:40|501.77|499.57|501.55|499.35|501.99|499.79|501.55|499.35|0
1644564710000|2022-02-11 07:31:50|501.77|499.57|501.77|499.57|502.21|500.01|501.77|499.57|0
1644564720000|2022-02-11 07:32:00|501.55|499.35|501.33|499.13|501.65|499.45|501.33|499.13|0
1644564730000|2022-02-11 07:32:10|501.1|498.9|500.66|498.46|501.1|498.9|500.66|498.46|0
1644564740000|2022-02-11 07:32:20|501.33|499.13|500.99|498.79|501.33|499.13|500.99|498.79|0
1644564750000|2022-02-11 07:32:30|501.1|498.9|500.88|498.68|501.1|498.9|500.88|498.68|0
1644564760000|2022-02-11 07:32:40|500.66|498.46|500.88|498.68|500.88|498.68|500.66|498.46|0
1644564770000|2022-02-11 07:32:50|500.77|498.57|500.88|498.68|500.88|498.68|500.77|498.57|0
1644564780000|2022-02-11 07:33:00|500.99|498.79|501.1|498.9|501.1|498.9|500.99|498.79|0
1644564790000|2022-02-11 07:33:10|501.32|499.12|500.99|498.79|501.32|499.12|500.88|498.68|0
1644564800000|2022-02-11 07:33:20|501.1|498.9|500.22|498.02|501.1|498.9|500.22|498.02|0
1644564810000|2022-02-11 07:33:30|500|497.8|500|497.8|500|497.8|499.78|497.58|0
1644564820000|2022-02-11 07:33:40|499.67|497.47|499.56|497.36|499.78|497.58|499.56|497.36|0
1644564830000|2022-02-11 07:33:50|499.78|497.58|499.34|497.14|499.78|497.58|499.34|497.14|0
1644564840000|2022-02-11 07:34:00|499.12|496.92|498.9|496.7|499.12|496.92|498.9|496.7|0
1644564850000|2022-02-11 07:34:10|499.12|496.92|499.34|497.14|499.34|497.14|499.12|496.92|0
1644564860000|2022-02-11 07:34:20|499.12|496.92|499.34|497.14|499.44|497.24|499.12|496.92|0
1644564870000|2022-02-11 07:34:30|499.44|497.24|499.78|497.58|500|497.8|499.44|497.24|0
1644564880000|2022-02-11 07:34:40|500|497.8|499.78|497.58|500.44|498.24|499.78|497.58|0
1644564890000|2022-02-11 07:34:50|499.34|497.14|499.34|497.14|499.34|497.14|499.12|496.92|0
1644564900000|2022-02-11 07:35:00|498.9|496.7|498.9|496.7|498.9|496.7|498.9|496.7|0
1644564910000|2022-02-11 07:35:10|498.78|496.58|498.9|496.7|499.12|496.92|498.78|496.58|0
1644564920000|2022-02-11 07:35:20|499|496.8|498.9|496.7|499|496.8|498.9|496.7|0
1644564930000|2022-02-11 07:35:30|498.68|496.48|498.9|496.7|498.9|496.7|498.68|496.48|0
1644564940000|2022-02-11 07:35:40|499.12|496.92|498.9|496.7|499.34|497.14|498.9|496.7|0
1644564950000|2022-02-11 07:35:50|499.12|496.92|499.34|497.14|499.56|497.36|499.12|496.92|0
1644564960000|2022-02-11 07:36:00|499.12|496.92|498.9|496.7|499.44|497.24|498.9|496.7|0
1644564970000|2022-02-11 07:36:10|499.34|497.14|500|497.8|500|497.8|499.34|497.14|0
1644564980000|2022-02-11 07:36:20|499.56|497.36|499.78|497.58|499.78|497.58|499.56|497.36|0
1644564990000|2022-02-11 07:36:30|499.88|497.68|500|497.8|500|497.8|499.88|497.68|0
1644565000000|2022-02-11 07:36:40|500.22|498.02|500.88|498.68|500.88|498.68|500.22|498.02|0
1644565010000|2022-02-11 07:36:50|500.66|498.46|500.66|498.46|500.88|498.68|500.66|498.46|0
1644565020000|2022-02-11 07:37:00|500.77|498.57|500.66|498.46|500.77|498.57|500.44|498.24|0
1644565030000|2022-02-11 07:37:10|500.22|498.02|500.22|498.02|500.44|498.24|500.22|498.02|0
1644565040000|2022-02-11 07:37:20|500.44|498.24|500.88|498.68|500.99|498.79|500.44|498.24|0
1644565050000|2022-02-11 07:37:30|501.76|499.56|501.98|499.78|501.98|499.78|501.76|499.56|0
1644565060000|2022-02-11 07:37:40|502.2|500|502.09|499.89|502.2|500|501.76|499.56|0
1644565070000|2022-02-11 07:37:50|502.53|500.33|502.87|500.67|502.87|500.67|502.53|500.33|0
1644565080000|2022-02-11 07:38:00|503.19|500.99|503.09|500.89|503.41|501.21|503.09|500.89|0
1644565090000|2022-02-11 07:38:10|503.19|500.99|503.31|501.11|503.41|501.21|503.09|500.89|0
1644565100000|2022-02-11 07:38:20|503.19|500.99|502.42|500.22|503.19|500.99|502.42|500.22|0
1644565110000|2022-02-11 07:38:30|502.97|500.77|502.2|500|502.97|500.77|502.2|500|0
1644565120000|2022-02-11 07:38:40|502.42|500.22|502.75|500.55|502.87|500.67|502.42|500.22|0
1644565130000|2022-02-11 07:38:50|502.87|500.67|502.53|500.33|502.87|500.67|502.53|500.33|0
1644565140000|2022-02-11 07:39:00|502.42|500.22|502.64|500.44|502.64|500.44|502.31|500.11|0
1644565150000|2022-02-11 07:39:10|502.86|500.66|502.86|500.66|502.86|500.66|502.64|500.44|0
1644565160000|2022-02-11 07:39:20|502.64|500.44|503.09|500.89|503.09|500.89|502.64|500.44|0
1644565170000|2022-02-11 07:39:30|502.86|500.66|503.31|501.11|503.31|501.11|502.86|500.66|0
1644565180000|2022-02-11 07:39:40|503.53|501.33|503.31|501.11|503.53|501.33|503.31|501.11|0
1644565190000|2022-02-11 07:39:50|503.19|500.99|503.31|501.11|503.31|501.11|503.09|500.89|0
1644565200000|2022-02-11 07:40:00|503.08|500.88|503.41|501.21|503.41|501.21|503.08|500.88|0
1644565210000|2022-02-11 07:40:10|503.53|501.33|503.08|500.88|503.53|501.33|503.08|500.88|0
1644565220000|2022-02-11 07:40:20|503.19|500.99|503.41|501.21|503.41|501.21|503.08|500.88|0
1644565230000|2022-02-11 07:40:30|503.53|501.33|503.75|501.55|503.75|501.55|503.41|501.21|0
1644565240000|2022-02-11 07:40:40|503.31|501.11|503.41|501.21|503.53|501.33|503.31|501.11|0
1644565250000|2022-02-11 07:40:50|503.53|501.33|503.53|501.33|503.75|501.55|503.53|501.33|0
1644565260000|2022-02-11 07:41:00|503.75|501.55|503.75|501.55|503.97|501.77|503.75|501.55|0
1644565270000|2022-02-11 07:41:10|503.97|501.77|503.53|501.33|503.97|501.77|503.53|501.33|0
1644565280000|2022-02-11 07:41:20|503.63|501.43|503.41|501.21|503.63|501.43|503.41|501.21|0
1644565290000|2022-02-11 07:41:30|503.3|501.1|503.3|501.1|503.3|501.1|503.08|500.88|0
1644565300000|2022-02-11 07:41:40|503.08|500.88|503.08|500.88|503.08|500.88|503.08|500.88|0
1644565310000|2022-02-11 07:41:50|502.64|500.44|502.53|500.33|502.64|500.44|502.2|500|0
1644565320000|2022-02-11 07:42:00|502.31|500.11|502.64|500.44|502.64|500.44|502.31|500.11|0
1644565330000|2022-02-11 07:42:10|502.42|500.22|503.52|501.32|503.52|501.32|502.42|500.22|0
1644565340000|2022-02-11 07:42:20|503.3|501.1|503.08|500.88|503.3|501.1|503.08|500.88|0
1644565350000|2022-02-11 07:42:30|502.86|500.66|501.98|499.78|502.86|500.66|501.98|499.78|0
1644565360000|2022-02-11 07:42:40|502.2|500|501.98|499.78|502.2|500|501.98|499.78|0
1644565370000|2022-02-11 07:42:50|502.2|500|501.98|499.78|502.2|500|501.98|499.78|0
1644565380000|2022-02-11 07:43:00|501.54|499.34|501.1|498.9|501.54|499.34|501.1|498.9|0
1644565390000|2022-02-11 07:43:10|501.32|499.12|500.87|498.67|501.32|499.12|500.87|498.67|0
1644565400000|2022-02-11 07:43:20|501.32|499.12|501.1|498.9|501.54|499.34|501.1|498.9|0
1644565410000|2022-02-11 07:43:30|501.09|498.89|501.09|498.89|501.09|498.89|500.87|498.67|0
1644565420000|2022-02-11 07:43:40|501.32|499.12|501.64|499.44|501.64|499.44|501.32|499.12|0
1644565430000|2022-02-11 07:43:50|501.54|499.34|501.32|499.12|501.54|499.34|501.32|499.12|0
1644565440000|2022-02-11 07:44:00|501.54|499.34|501.64|499.44|501.76|499.56|501.42|499.22|0
1644565450000|2022-02-11 07:44:10|501.76|499.56|501.76|499.56|501.76|499.56|501.54|499.34|0
1644565460000|2022-02-11 07:44:20|501.54|499.34|501.54|499.34|501.54|499.34|501.54|499.34|0
1644565470000|2022-02-11 07:44:30|501.09|498.89|501.76|499.56|501.76|499.56|501.09|498.89|0
1644565480000|2022-02-11 07:44:40|501.54|499.34|501.54|499.34|501.54|499.34|501.31|499.11|0
1644565490000|2022-02-11 07:44:50|501.31|499.11|501.54|499.34|501.76|499.56|501.31|499.11|0
1644565500000|2022-02-11 07:45:00|501.53|499.33|501.53|499.33|501.53|499.33|501.53|499.33|0
1644565510000|2022-02-11 07:45:10|501.09|498.89|500.65|498.45|501.09|498.89|500.65|498.45|0
1644565520000|2022-02-11 07:45:20|500.87|498.67|500.65|498.45|500.87|498.67|500.65|498.45|0
1644565530000|2022-02-11 07:45:30|500.87|498.67|500.87|498.67|500.87|498.67|500.65|498.45|0
1644565540000|2022-02-11 07:45:40|501.76|499.56|501.53|499.33|501.76|499.56|501.53|499.33|0
1644565550000|2022-02-11 07:45:50|501.09|498.89|501.09|498.89|501.31|499.11|501.09|498.89|0
1644565560000|2022-02-11 07:46:00|501.31|499.11|501.53|499.33|501.53|499.33|501.31|499.11|0
1644565570000|2022-02-11 07:46:10|501.75|499.55|501.64|499.44|501.75|499.55|501.64|499.44|0
1644565580000|2022-02-11 07:46:20|501.75|499.55|501.2|499|501.75|499.55|501.2|499|0
1644565590000|2022-02-11 07:46:30|501.42|499.22|501.2|499|501.42|499.22|501.2|499|0
1644565600000|2022-02-11 07:46:40|501.31|499.11|501.31|499.11|501.53|499.33|501.31|499.11|0
1644565620000|2022-02-11 07:47:00|501.53|499.33|501.53|499.33|501.53|499.33|501.53|499.33|0
1644565630000|2022-02-11 07:47:10|501.97|499.77|501.97|499.77|501.97|499.77|501.97|499.77|0
1644565640000|2022-02-11 07:47:20|501.53|499.33|501.31|499.11|501.53|499.33|501.31|499.11|0
1644565650000|2022-02-11 07:47:30|501.09|498.89|501.31|499.11|501.53|499.33|501.09|498.89|0
1644565660000|2022-02-11 07:47:40|501.09|498.89|500.98|498.78|501.09|498.89|500.87|498.67|0
1644565670000|2022-02-11 07:47:50|501.09|498.89|501.09|498.89|501.09|498.89|500.87|498.67|0
1644565680000|2022-02-11 07:48:00|501.53|499.33|501.53|499.33|501.53|499.33|501.53|499.33|0
1644565690000|2022-02-11 07:48:10|501.97|499.77|502.42|500.22|502.52|500.32|501.97|499.77|0
1644565700000|2022-02-11 07:48:20|502.64|500.44|503.3|501.1|503.3|501.1|502.64|500.44|0
1644565710000|2022-02-11 07:48:30|503.08|500.88|503.08|500.88|503.18|500.98|502.86|500.66|0
1644565720000|2022-02-11 07:48:40|502.86|500.66|502.3|500.1|502.86|500.66|502.19|499.99|0
1644565730000|2022-02-11 07:48:50|502.41|500.21|502.08|499.88|502.41|500.21|501.97|499.77|0
1644565740000|2022-02-11 07:49:00|501.97|499.77|502.19|499.99|502.41|500.21|501.97|499.77|0
1644565750000|2022-02-11 07:49:10|501.97|499.77|501.31|499.11|501.97|499.77|501.31|499.11|0
1644565760000|2022-02-11 07:49:20|501.75|499.55|501.97|499.77|501.97|499.77|501.75|499.55|0
1644565770000|2022-02-11 07:49:30|501.75|499.55|501.75|499.55|501.75|499.55|501.75|499.55|0
1644565780000|2022-02-11 07:49:40|501.53|499.33|501.53|499.33|501.75|499.55|501.53|499.33|0
1644565790000|2022-02-11 07:49:50|501.75|499.55|501.75|499.55|501.97|499.77|501.75|499.55|0
1644565810000|2022-02-11 07:50:10|501.64|499.44|501.86|499.66|501.86|499.66|501.64|499.44|0
1644565820000|2022-02-11 07:50:20|502.19|499.99|502.19|499.99|502.19|499.99|502.19|499.99|0
1644565830000|2022-02-11 07:50:30|502.41|500.21|502.41|500.21|502.41|500.21|502.41|500.21|0
1644565840000|2022-02-11 07:50:40|502.63|500.43|503.08|500.88|503.08|500.88|502.63|500.43|0
1644565850000|2022-02-11 07:50:50|502.85|500.65|502.85|500.65|502.85|500.65|502.85|500.65|0
1644565860000|2022-02-11 07:51:00|502.63|500.43|502.63|500.43|502.96|500.76|502.63|500.43|0
1644565870000|2022-02-11 07:51:10|502.41|500.21|502.85|500.65|502.85|500.65|502.41|500.21|0
1644565880000|2022-02-11 07:51:20|503.08|500.88|503.3|501.1|503.3|501.1|503.08|500.88|0
1644565890000|2022-02-11 07:51:30|502.96|500.76|502.85|500.65|503.08|500.88|502.85|500.65|0
1644565900000|2022-02-11 07:51:40|502.74|500.54|502.63|500.43|502.85|500.65|502.63|500.43|0
1644565910000|2022-02-11 07:51:50|502.85|500.65|502.85|500.65|502.85|500.65|502.85|500.65|0
1644565960000|2022-02-11 07:52:40|502.96|500.76|503.52|501.32|503.52|501.32|502.96|500.76|0
1644565970000|2022-02-11 07:52:50|503.29|501.09|503.29|501.09|503.29|501.09|503.29|501.09|0
1644565980000|2022-02-11 07:53:00|503.07|500.87|502.85|500.65|503.07|500.87|502.85|500.65|0
1644565990000|2022-02-11 07:53:10|503.07|500.87|503.07|500.87|503.07|500.87|503.07|500.87|0
1644566010000|2022-02-11 07:53:30|502.85|500.65|502.63|500.43|502.85|500.65|502.63|500.43|0
1644566020000|2022-02-11 07:53:40|502.85|500.65|502.85|500.65|502.85|500.65|502.85|500.65|0
1644566030000|2022-02-11 07:53:50|502.63|500.43|502.3|500.1|502.63|500.43|502.3|500.1|0
1644566040000|2022-02-11 07:54:00|502.19|499.99|502.19|499.99|502.19|499.99|502.19|499.99|0
1644566050000|2022-02-11 07:54:10|502.41|500.21|501.97|499.77|502.41|500.21|501.97|499.77|0
1644566060000|2022-02-11 07:54:20|501.85|499.65|501.97|499.77|502.19|499.99|501.85|499.65|0
1644566070000|2022-02-11 07:54:30|502.07|499.87|501.97|499.77|502.07|499.87|501.97|499.77|0
1644566080000|2022-02-11 07:54:40|502.19|499.99|501.97|499.77|502.19|499.99|501.97|499.77|0
1644566090000|2022-02-11 07:54:50|502.07|499.87|501.97|499.77|502.07|499.87|501.97|499.77|0
1644566100000|2022-02-11 07:55:00|502.07|499.87|502.19|499.99|502.19|499.99|501.97|499.77|0
1644566120000|2022-02-11 07:55:20|502.41|500.21|502.41|500.21|502.41|500.21|502.41|500.21|0
1644566130000|2022-02-11 07:55:30|502.29|500.09|502.19|499.99|502.29|500.09|502.19|499.99|0
1644566140000|2022-02-11 07:55:40|502.41|500.21|502.51|500.31|502.51|500.31|502.41|500.21|0
1644566150000|2022-02-11 07:55:50|502.63|500.43|502.29|500.09|502.63|500.43|502.29|500.09|0
1644566160000|2022-02-11 07:56:00|502.19|499.99|502.63|500.43|502.85|500.65|502.19|499.99|0
1644566170000|2022-02-11 07:56:10|502.85|500.65|502.85|500.65|502.85|500.65|502.63|500.43|0
1644566180000|2022-02-11 07:56:20|502.74|500.54|502.85|500.65|502.85|500.65|502.74|500.54|0
1644566190000|2022-02-11 07:56:30|502.74|500.54|503.07|500.87|503.07|500.87|502.74|500.54|0
1644566200000|2022-02-11 07:56:40|503.29|501.09|503.07|500.87|503.29|501.09|502.85|500.65|0
1644566210000|2022-02-11 07:56:50|502.85|500.65|503.07|500.87|503.07|500.87|502.85|500.65|0
1644566220000|2022-02-11 07:57:00|503.51|501.31|503.29|501.09|503.51|501.31|503.29|501.09|0
1644566230000|2022-02-11 07:57:10|503.4|501.2|503.4|501.2|503.4|501.2|503.29|501.09|0
1644566240000|2022-02-11 07:57:20|503.29|501.09|503.18|500.98|503.29|501.09|503.07|500.87|0
1644566250000|2022-02-11 07:57:30|503.07|500.87|502.85|500.65|503.07|500.87|502.85|500.65|0
1644566260000|2022-02-11 07:57:40|502.63|500.43|502.19|499.99|502.63|500.43|502.19|499.99|0
1644566270000|2022-02-11 07:57:50|502.29|500.09|502.19|499.99|502.29|500.09|501.97|499.77|0
1644566280000|2022-02-11 07:58:00|502.29|500.09|502.51|500.31|502.51|500.31|502.29|500.09|0
1644566290000|2022-02-11 07:58:10|502.41|500.21|502.41|500.21|502.63|500.43|502.41|500.21|0
1644566300000|2022-02-11 07:58:20|502.29|500.09|502.41|500.21|502.41|500.21|502.29|500.09|0
1644566310000|2022-02-11 07:58:30|502.19|499.99|502.19|499.99|502.19|499.99|502.19|499.99|0
1644566320000|2022-02-11 07:58:40|501.96|499.76|502.19|499.99|502.19|499.99|501.96|499.76|0
1644566330000|2022-02-11 07:58:50|502.41|500.21|502.41|500.21|502.41|500.21|502.41|500.21|0
1644566340000|2022-02-11 07:59:00|502.63|500.43|502.41|500.21|502.63|500.43|502.41|500.21|0
1644566350000|2022-02-11 07:59:10|502.51|500.31|502.63|500.43|502.63|500.43|502.41|500.21|0
1644566360000|2022-02-11 07:59:20|502.41|500.21|502.85|500.65|502.85|500.65|502.41|500.21|0
1644566370000|2022-02-11 07:59:30|503.29|501.09|503.07|500.87|503.51|501.31|503.07|500.87|0
1644566390000|2022-02-11 07:59:50|502.95|500.75|502.63|500.43|502.95|500.75|502.63|500.43|0
1644566400000|2022-02-11 08:00:00|503.51|501.31|502.18|499.98|503.51|501.31|502.18|499.98|0
1644566410000|2022-02-11 08:00:10|502.51|500.31|502.41|500.21|502.85|500.65|502.41|500.21|0
1644566420000|2022-02-11 08:00:20|502.63|500.43|499.98|497.78|502.63|500.43|499.98|497.78|0
1644566430000|2022-02-11 08:00:30|500.2|498|500.2|498|500.86|498.66|500.2|498|0
1644566440000|2022-02-11 08:00:40|499.76|497.56|500.64|498.44|500.64|498.44|499.76|497.56|0
1644566450000|2022-02-11 08:00:50|499.98|497.78|500.3|498.1|500.3|498.1|499.98|497.78|0
1644566460000|2022-02-11 08:01:00|500.52|498.32|502.85|500.65|502.85|500.65|500.52|498.32|0
1644566470000|2022-02-11 08:01:10|503.51|501.31|504.06|501.86|504.17|501.97|503.51|501.31|0
1644566480000|2022-02-11 08:01:20|503.73|501.53|502.51|500.31|503.73|501.53|502.51|500.31|0
1644566490000|2022-02-11 08:01:30|502.62|500.42|501.3|499.1|502.62|500.42|501.3|499.1|0
1644566500000|2022-02-11 08:01:40|501.08|498.88|500.86|498.66|501.08|498.88|500.64|498.44|0
1644566510000|2022-02-11 08:01:50|500.64|498.44|502.73|500.53|502.73|500.53|500.64|498.44|0
1644566520000|2022-02-11 08:02:00|502.18|499.98|501.74|499.54|502.51|500.31|501.74|499.54|0
1644566530000|2022-02-11 08:02:10|501.96|499.76|501.96|499.76|502.18|499.98|501.74|499.54|0
1644566540000|2022-02-11 08:02:20|502.51|500.31|503.07|500.87|503.29|501.09|502.51|500.31|0
1644566550000|2022-02-11 08:02:30|502.62|500.42|502.73|500.53|502.84|500.64|502.18|499.98|0
1644566560000|2022-02-11 08:02:40|503.29|501.09|503.51|501.31|503.51|501.31|503.29|501.09|0
1644566570000|2022-02-11 08:02:50|504.17|501.97|503.51|501.31|504.39|502.19|503.51|501.31|0
1644566580000|2022-02-11 08:03:00|503.95|501.75|504.17|501.97|504.28|502.08|503.95|501.75|0
1644566590000|2022-02-11 08:03:10|504.39|502.19|505.82|503.62|505.82|503.62|504.39|502.19|0
1644566600000|2022-02-11 08:03:20|506.16|503.96|505.28|503.08|506.16|503.96|505.28|503.08|0
1644566610000|2022-02-11 08:03:30|506.16|503.96|505.94|503.74|506.38|504.18|505.72|503.52|0
1644566620000|2022-02-11 08:03:40|506.38|504.18|505.6|503.4|506.38|504.18|505.6|503.4|0
1644566630000|2022-02-11 08:03:50|505.5|503.3|505.05|502.85|505.5|503.3|505.05|502.85|0
1644566640000|2022-02-11 08:04:00|505.5|503.3|506.16|503.96|506.27|504.07|505.5|503.3|0
1644566650000|2022-02-11 08:04:10|505.94|503.74|505.94|503.74|505.94|503.74|505.82|503.62|0
1644566660000|2022-02-11 08:04:20|505.72|503.52|505.6|503.4|505.72|503.52|505.05|502.85|0
1644566670000|2022-02-11 08:04:30|505.72|503.52|505.6|503.4|505.72|503.52|505.6|503.4|0
1644566680000|2022-02-11 08:04:40|505.72|503.52|505.27|503.07|505.72|503.52|505.27|503.07|0
1644566690000|2022-02-11 08:04:50|505.38|503.18|505.72|503.52|505.72|503.52|505.38|503.18|0
1644566700000|2022-02-11 08:05:00|504.96|503.16|505.96|504.16|505.96|504.16|504.96|503.16|0
1644566710000|2022-02-11 08:05:10|505.74|503.94|506.18|504.38|506.18|504.38|505.74|503.94|0
1644566720000|2022-02-11 08:05:20|506.07|504.27|506.18|504.38|506.29|504.49|506.07|504.27|0
1644566730000|2022-02-11 08:05:30|506.84|505.04|506.84|505.04|507.29|505.49|506.84|505.04|0
1644566740000|2022-02-11 08:05:40|507.07|505.27|507.39|505.59|507.39|505.59|507.07|505.27|0
1644566750000|2022-02-11 08:05:50|507.51|505.71|507.07|505.27|507.51|505.71|507.07|505.27|0
1644566760000|2022-02-11 08:06:00|507.39|505.59|507.73|505.93|507.73|505.93|507.39|505.59|0
1644566770000|2022-02-11 08:06:10|508.17|506.37|508.62|506.82|508.62|506.82|507.95|506.15|0
1644566780000|2022-02-11 08:06:20|508.39|506.59|508.5|506.7|508.5|506.7|508.39|506.59|0
1644566790000|2022-02-11 08:06:30|508.39|506.59|508.62|506.82|509.06|507.26|508.39|506.59|0
1644566800000|2022-02-11 08:06:40|509.06|507.26|509.06|507.26|509.28|507.48|509.06|507.26|0
1644566810000|2022-02-11 08:06:50|509.28|507.48|509.28|507.48|509.28|507.48|509.28|507.48|0
1644566820000|2022-02-11 08:07:00|509.5|507.7|509.06|507.26|509.5|507.7|509.06|507.26|0
1644566830000|2022-02-11 08:07:10|509.95|508.15|509.95|508.15|509.95|508.15|509.72|507.92|0
1644566840000|2022-02-11 08:07:20|510.17|508.37|510.17|508.37|510.61|508.81|510.17|508.37|0
1644566850000|2022-02-11 08:07:30|510.39|508.59|510.27|508.47|510.39|508.59|510.27|508.47|0
1644566860000|2022-02-11 08:07:40|510.39|508.59|510.5|508.7|510.61|508.81|510.39|508.59|0
1644566870000|2022-02-11 08:07:50|510.61|508.81|508.93|507.13|510.61|508.81|508.93|507.13|0
1644566880000|2022-02-11 08:08:00|509.15|507.35|508.26|506.46|509.15|507.35|508.14|506.34|0
1644566890000|2022-02-11 08:08:10|508.59|506.79|508.93|507.13|508.93|507.13|508.48|506.68|0
1644566900000|2022-02-11 08:08:20|509.26|507.46|509.26|507.46|509.37|507.57|509.26|507.46|0
1644566910000|2022-02-11 08:08:30|509.03|507.23|509.82|508.02|509.82|508.02|509.03|507.23|0
1644566920000|2022-02-11 08:08:40|510.26|508.46|509.59|507.79|510.26|508.46|509.59|507.79|0
1644566930000|2022-02-11 08:08:50|509.15|507.35|509.15|507.35|509.26|507.46|509.15|507.35|0
1644566940000|2022-02-11 08:09:00|509.26|507.46|509.59|507.79|509.59|507.79|509.15|507.35|0
1644566950000|2022-02-11 08:09:10|509.37|507.57|509.59|507.79|509.59|507.79|509.15|507.35|0
1644566960000|2022-02-11 08:09:20|509.82|508.02|509.7|507.9|509.82|508.02|509.7|507.9|0
1644566970000|2022-02-11 08:09:30|509.59|507.79|510.26|508.46|510.26|508.46|509.59|507.79|0
1644566980000|2022-02-11 08:09:40|510.7|508.9|511.15|509.35|511.15|509.35|510.7|508.9|0
1644566990000|2022-02-11 08:09:50|510.93|509.13|511.15|509.35|511.15|509.35|510.93|509.13|0
1644567000000|2022-02-11 08:10:00|511.37|509.57|511.48|509.68|511.48|509.68|510.93|509.13|0
1644567010000|2022-02-11 08:10:10|510.93|509.13|510.93|509.13|511.37|509.57|510.93|509.13|0
1644567030000|2022-02-11 08:10:30|510.7|508.9|510.48|508.68|510.7|508.9|510.48|508.68|0
1644567040000|2022-02-11 08:10:40|510.7|508.9|510.7|508.9|510.93|509.13|510.7|508.9|0
1644567050000|2022-02-11 08:10:50|510.81|509.01|511.37|509.57|511.37|509.57|510.81|509.01|0
1644567060000|2022-02-11 08:11:00|511.03|509.23|511.92|510.12|512.04|510.24|511.03|509.23|0
1644567070000|2022-02-11 08:11:10|511.82|510.02|512.48|510.68|512.48|510.68|511.82|510.02|0
1644567080000|2022-02-11 08:11:20|512.71|510.91|513.38|511.58|513.38|511.58|512.71|510.91|0
1644567090000|2022-02-11 08:11:30|513.48|511.68|513.15|511.35|513.48|511.68|512.93|511.13|0
1644567100000|2022-02-11 08:11:40|512.93|511.13|512.93|511.13|512.93|511.13|512.93|511.13|0
1644567110000|2022-02-11 08:11:50|512.26|510.46|512.71|510.91|512.71|510.91|512.26|510.46|0
1644567120000|2022-02-11 08:12:00|512.48|510.68|512.71|510.91|512.71|510.91|512.48|510.68|0
1644567130000|2022-02-11 08:12:10|512.93|511.13|513.15|511.35|513.37|511.57|512.93|511.13|0
1644567140000|2022-02-11 08:12:20|513.26|511.46|513.15|511.35|513.26|511.46|513.15|511.35|0
1644567150000|2022-02-11 08:12:30|514.04|512.24|514.04|512.24|514.27|512.47|514.04|512.24|0
1644567160000|2022-02-11 08:12:40|513.93|512.13|514.04|512.24|514.04|512.24|513.93|512.13|0
1644567170000|2022-02-11 08:12:50|513.6|511.8|513.82|512.02|513.82|512.02|513.6|511.8|0
1644567180000|2022-02-11 08:13:00|514.04|512.24|514.27|512.47|514.27|512.47|514.04|512.24|0
1644567190000|2022-02-11 08:13:10|514.15|512.35|513.37|511.57|514.15|512.35|513.37|511.57|0
1644567200000|2022-02-11 08:13:20|513.82|512.02|513.15|511.35|513.82|512.02|513.15|511.35|0
1644567210000|2022-02-11 08:13:30|512.93|511.13|513.15|511.35|513.15|511.35|512.93|511.13|0
1644567220000|2022-02-11 08:13:40|512.93|511.13|512.71|510.91|513.15|511.35|512.71|510.91|0
1644567230000|2022-02-11 08:13:50|512.48|510.68|512.59|510.79|512.7|510.9|512.48|510.68|0
1644567240000|2022-02-11 08:14:00|512.26|510.46|512.7|510.9|512.7|510.9|512.26|510.46|0
1644567250000|2022-02-11 08:14:10|512.81|511.01|512.7|510.9|512.93|511.13|512.48|510.68|0
1644567260000|2022-02-11 08:14:20|512.59|510.79|512.7|510.9|512.7|510.9|512.59|510.79|0
1644567270000|2022-02-11 08:14:30|512.26|510.46|512.04|510.24|512.26|510.46|512.04|510.24|0
1644567280000|2022-02-11 08:14:40|512.26|510.46|511.81|510.01|512.26|510.46|511.81|510.01|0
1644567290000|2022-02-11 08:14:50|511.59|509.79|511.59|509.79|511.59|509.79|511.59|509.79|0
1644567300000|2022-02-11 08:15:00|511.81|510.01|511.81|510.01|511.81|510.01|511.81|510.01|0
1644567310000|2022-02-11 08:15:10|512.04|510.24|512.93|511.13|512.93|511.13|512.04|510.24|0
1644567320000|2022-02-11 08:15:20|513.26|511.46|513.15|511.35|513.37|511.57|513.15|511.35|0
1644567330000|2022-02-11 08:15:30|512.93|511.13|512.7|510.9|512.93|511.13|512.7|510.9|0
1644567340000|2022-02-11 08:15:40|513.37|511.57|512.93|511.13|513.37|511.57|512.93|511.13|0
1644567350000|2022-02-11 08:15:50|512.7|510.9|512.7|510.9|512.81|511.01|512.7|510.9|0
1644567360000|2022-02-11 08:16:00|512.48|510.68|512.26|510.46|512.48|510.68|512.26|510.46|0
1644567370000|2022-02-11 08:16:10|512.48|510.68|512.14|510.34|512.48|510.68|512.14|510.34|0
1644567380000|2022-02-11 08:16:20|511.14|509.34|510.48|508.68|511.14|509.34|510.25|508.45|0
1644567390000|2022-02-11 08:16:30|509.59|507.79|510.03|508.23|510.03|508.23|509.59|507.79|0
1644567400000|2022-02-11 08:16:40|510.14|508.34|510.03|508.23|510.14|508.34|509.81|508.01|0
1644567410000|2022-02-11 08:16:50|509.81|508.01|509.36|507.56|509.81|508.01|509.25|507.45|0
1644567420000|2022-02-11 08:17:00|509.59|507.79|510.58|508.78|510.58|508.78|509.59|507.79|0
1644567430000|2022-02-11 08:17:10|510.7|508.9|510.25|508.45|510.7|508.9|510.25|508.45|0
1644567440000|2022-02-11 08:17:20|509.81|508.01|510.25|508.45|510.48|508.68|509.81|508.01|0
1644567450000|2022-02-11 08:17:30|510.36|508.56|510.03|508.23|510.36|508.56|509.81|508.01|0
1644567460000|2022-02-11 08:17:40|509.81|508.01|509.81|508.01|509.81|508.01|509.14|507.34|0
1644567470000|2022-02-11 08:17:50|509.59|507.79|509.36|507.56|509.59|507.79|509.36|507.56|0
1644567480000|2022-02-11 08:18:00|509.14|507.34|509.14|507.34|509.14|507.34|508.92|507.12|0
1644567490000|2022-02-11 08:18:10|508.92|507.12|508.92|507.12|509.14|507.34|508.8|507|0
1644567500000|2022-02-11 08:18:20|509.81|508.01|509.14|507.34|509.81|508.01|509.14|507.34|0
1644567510000|2022-02-11 08:18:30|508.92|507.12|509.03|507.23|509.14|507.34|508.92|507.12|0
1644567520000|2022-02-11 08:18:40|508.92|507.12|509.02|507.22|509.02|507.22|508.92|507.12|0
1644567530000|2022-02-11 08:18:50|509.36|507.56|509.59|507.79|509.81|508.01|509.36|507.56|0
1644567540000|2022-02-11 08:19:00|509.81|508.01|509.81|508.01|509.81|508.01|509.81|508.01|0
1644567550000|2022-02-11 08:19:10|509.91|508.11|509.81|508.01|509.91|508.11|509.58|507.78|0
1644567560000|2022-02-11 08:19:20|510.47|508.67|510.7|508.9|510.7|508.9|510.47|508.67|0
1644567570000|2022-02-11 08:19:30|510.92|509.12|510.8|509|510.92|509.12|510.47|508.67|0
1644567580000|2022-02-11 08:19:40|511.36|509.56|511.36|509.56|511.59|509.79|511.36|509.56|0
1644567590000|2022-02-11 08:19:50|511.59|509.79|510.92|509.12|511.59|509.79|510.92|509.12|0
1644567600000|2022-02-11 08:20:00|510.14|508.34|510.03|508.23|510.14|508.34|509.81|508.01|0
1644567610000|2022-02-11 08:20:10|509.81|508.01|509.81|508.01|509.81|508.01|509.58|507.78|0
1644567620000|2022-02-11 08:20:20|510.25|508.45|509.81|508.01|510.25|508.45|509.81|508.01|0
1644567630000|2022-02-11 08:20:30|509.36|507.56|509.58|507.78|509.58|507.78|509.36|507.56|0
1644567640000|2022-02-11 08:20:40|509.81|508.01|509.91|508.11|509.91|508.11|509.81|508.01|0
1644567650000|2022-02-11 08:20:50|509.81|508.01|510.47|508.67|510.7|508.9|509.81|508.01|0
1644567660000|2022-02-11 08:21:00|509.81|508.01|509.81|508.01|509.81|508.01|509.58|507.78|0
1644567670000|2022-02-11 08:21:10|509.58|507.78|509.58|507.78|509.81|508.01|509.58|507.78|0
1644567680000|2022-02-11 08:21:20|509.81|508.01|510.03|508.23|510.03|508.23|509.58|507.78|0
1644567690000|2022-02-11 08:21:30|510.7|508.9|510.8|509|510.8|509|510.47|508.67|0
1644567700000|2022-02-11 08:21:40|510.7|508.9|510.47|508.67|510.7|508.9|510.47|508.67|0
1644567710000|2022-02-11 08:21:50|510.13|508.33|510.03|508.23|510.25|508.45|510.03|508.23|0
1644567720000|2022-02-11 08:22:00|509.91|508.11|509.36|507.56|509.91|508.11|509.36|507.56|0
1644567730000|2022-02-11 08:22:10|509.14|507.34|509.36|507.56|509.36|507.56|509.14|507.34|0
1644567740000|2022-02-11 08:22:20|509.14|507.34|509.14|507.34|509.36|507.56|509.14|507.34|0
1644567750000|2022-02-11 08:22:30|508.69|506.89|508.69|506.89|508.69|506.89|508.47|506.67|0
1644567760000|2022-02-11 08:22:40|508.8|507|508.25|506.45|508.92|507.12|508.25|506.45|0
1644567770000|2022-02-11 08:22:50|508.03|506.23|508.03|506.23|508.25|506.45|508.03|506.23|0
1644567780000|2022-02-11 08:23:00|508.25|506.45|507.8|506|508.25|506.45|507.8|506|0
1644567790000|2022-02-11 08:23:10|508.03|506.23|508.03|506.23|508.03|506.23|507.8|506|0
1644567800000|2022-02-11 08:23:20|507.24|505.44|507.14|505.34|507.36|505.56|507.14|505.34|0
1644567810000|2022-02-11 08:23:30|507.36|505.56|506.91|505.11|507.36|505.56|506.91|505.11|0
1644567820000|2022-02-11 08:23:40|506.69|504.89|506.25|504.45|506.69|504.89|506.25|504.45|0
1644567830000|2022-02-11 08:23:50|506.03|504.23|506.03|504.23|506.03|504.23|506.03|504.23|0
1644567840000|2022-02-11 08:24:00|506.25|504.45|506.8|505|506.8|505|506.03|504.23|0
1644567850000|2022-02-11 08:24:10|506.69|504.89|506.58|504.78|506.8|505|506.58|504.78|0
1644567860000|2022-02-11 08:24:20|506.25|504.45|506.69|504.89|506.69|504.89|506.03|504.23|0
1644567870000|2022-02-11 08:24:30|507.14|505.34|507.69|505.89|507.69|505.89|507.14|505.34|0
1644567880000|2022-02-11 08:24:40|507.58|505.78|507.14|505.34|507.58|505.78|507.14|505.34|0
1644567890000|2022-02-11 08:24:50|507.02|505.22|507.36|505.56|507.69|505.89|507.02|505.22|0
1644567900000|2022-02-11 08:25:00|507.46|505.66|506.8|505|507.58|505.78|506.8|505|0
1644567910000|2022-02-11 08:25:10|506.91|505.11|507.24|505.44|507.36|505.56|506.91|505.11|0
1644567920000|2022-02-11 08:25:20|507.14|505.34|507.58|505.78|507.58|505.78|507.14|505.34|0
1644567930000|2022-02-11 08:25:30|507.69|505.89|507.58|505.78|507.69|505.89|507.58|505.78|0
1644567940000|2022-02-11 08:25:40|507.8|506|507.8|506|507.91|506.11|507.8|506|0
1644567950000|2022-02-11 08:25:50|507.58|505.78|507.14|505.34|507.58|505.78|507.14|505.34|0
1644567960000|2022-02-11 08:26:00|507.36|505.56|507.36|505.56|507.36|505.56|507.36|505.56|0
1644567970000|2022-02-11 08:26:10|507.13|505.33|506.25|504.45|507.13|505.33|506.25|504.45|0
1644567980000|2022-02-11 08:26:20|506.13|504.33|506.02|504.22|506.13|504.33|506.02|504.22|0
1644567990000|2022-02-11 08:26:30|506.25|504.45|506.13|504.33|506.25|504.45|506.13|504.33|0
1644568000000|2022-02-11 08:26:40|506.25|504.45|506.25|504.45|506.47|504.67|506.25|504.45|0
1644568010000|2022-02-11 08:26:50|506.02|504.22|505.58|503.78|506.02|504.22|505.58|503.78|0
1644568020000|2022-02-11 08:27:00|506.02|504.22|507.36|505.56|507.36|505.56|506.02|504.22|0
1644568030000|2022-02-11 08:27:10|507.13|505.33|506.47|504.67|507.24|505.44|506.35|504.55|0
1644568040000|2022-02-11 08:27:20|506.69|504.89|506.25|504.45|506.69|504.89|506.13|504.33|0
1644568050000|2022-02-11 08:27:30|506.02|504.22|505.91|504.11|506.02|504.22|505.8|504|0
1644568060000|2022-02-11 08:27:40|505.69|503.89|505.58|503.78|505.69|503.89|505.36|503.56|0
1644568070000|2022-02-11 08:27:50|505.8|504|505.8|504|506.25|504.45|505.8|504|0
1644568080000|2022-02-11 08:28:00|506.02|504.22|506.25|504.45|506.25|504.45|505.8|504|0
1644568090000|2022-02-11 08:28:10|506.47|504.67|506.8|505|507.36|505.56|506.47|504.67|0
1644568100000|2022-02-11 08:28:20|507.02|505.22|506.47|504.67|507.02|505.22|506.47|504.67|0
1644568110000|2022-02-11 08:28:30|506.69|504.89|506.57|504.77|506.8|505|506.57|504.77|0
1644568120000|2022-02-11 08:28:40|506.47|504.67|506.24|504.44|506.57|504.77|506.24|504.44|0
1644568130000|2022-02-11 08:28:50|506.47|504.67|506.24|504.44|506.47|504.67|506.02|504.22|0
1644568140000|2022-02-11 08:29:00|506.13|504.33|506.35|504.55|506.35|504.55|506.13|504.33|0
1644568150000|2022-02-11 08:29:10|506.57|504.77|506.79|504.99|506.79|504.99|506.47|504.67|0
1644568160000|2022-02-11 08:29:20|506.69|504.89|506.47|504.67|506.69|504.89|506.47|504.67|0
1644568170000|2022-02-11 08:29:30|506.24|504.44|506.47|504.67|506.47|504.67|506.24|504.44|0
1644568180000|2022-02-11 08:29:40|506.24|504.44|506.47|504.67|506.47|504.67|506.24|504.44|0
1644568190000|2022-02-11 08:29:50|507.46|505.66|507.58|505.78|507.58|505.78|507.46|505.66|0
1644568200000|2022-02-11 08:30:00|508.24|506.44|508.24|506.44|508.24|506.44|508.24|506.44|0
1644568210000|2022-02-11 08:30:10|507.8|506|508.35|506.55|508.35|506.55|507.8|506|0
1644568220000|2022-02-11 08:30:20|508.69|506.89|509.02|507.22|509.13|507.33|508.69|506.89|0
1644568230000|2022-02-11 08:30:30|509.13|507.33|509.02|507.22|509.13|507.33|508.79|506.99|0
1644568240000|2022-02-11 08:30:40|509.13|507.33|509.58|507.78|509.58|507.78|509.13|507.33|0
1644568250000|2022-02-11 08:30:50|509.35|507.55|509.02|507.22|509.35|507.55|509.02|507.22|0
1644568260000|2022-02-11 08:31:00|508.91|507.11|507.8|506|508.91|507.11|507.8|506|0
1644568270000|2022-02-11 08:31:10|508.13|506.33|508.69|506.89|508.69|506.89|508.13|506.33|0
1644568280000|2022-02-11 08:31:20|508.79|506.99|508.79|506.99|508.79|506.99|508.46|506.66|0
1644568290000|2022-02-11 08:31:30|508.13|506.33|507.8|506|508.13|506.33|507.8|506|0
1644568300000|2022-02-11 08:31:40|508.35|506.55|508.24|506.44|508.46|506.66|508.24|506.44|0
1644568310000|2022-02-11 08:31:50|508.35|506.55|509.57|507.77|509.57|507.77|508.35|506.55|0
1644568320000|2022-02-11 08:32:00|510.02|508.22|510.91|509.11|510.91|509.11|510.02|508.22|0
1644568330000|2022-02-11 08:32:10|511.02|509.22|510.91|509.11|511.13|509.33|510.91|509.11|0
1644568340000|2022-02-11 08:32:20|511.13|509.33|510.91|509.11|511.13|509.33|510.91|509.11|0
1644568350000|2022-02-11 08:32:30|511.13|509.33|510.79|508.99|511.13|509.33|510.79|508.99|0
1644568360000|2022-02-11 08:32:40|510.91|509.11|510.69|508.89|510.91|509.11|510.35|508.55|0
1644568370000|2022-02-11 08:32:50|510.57|508.77|510.57|508.77|510.79|508.99|510.57|508.77|0
1644568380000|2022-02-11 08:33:00|511.13|509.33|510.57|508.77|511.13|509.33|510.57|508.77|0
1644568390000|2022-02-11 08:33:10|510.46|508.66|511.13|509.33|511.13|509.33|510.46|508.66|0
1644568400000|2022-02-11 08:33:20|510.69|508.89|510.69|508.89|510.69|508.89|510.69|508.89|0
1644568410000|2022-02-11 08:33:30|509.9|508.1|510.02|508.22|510.02|508.22|509.9|508.1|0
1644568420000|2022-02-11 08:33:40|510.12|508.32|509.57|507.77|510.12|508.32|509.57|507.77|0
1644568430000|2022-02-11 08:33:50|509.35|507.55|509.57|507.77|509.57|507.77|509.35|507.55|0
1644568440000|2022-02-11 08:34:00|509.35|507.55|509.57|507.77|509.57|507.77|509.35|507.55|0
1644568450000|2022-02-11 08:34:10|508.24|506.44|507.9|506.1|508.35|506.55|507.79|505.99|0
1644568460000|2022-02-11 08:34:20|507.79|505.99|507.13|505.33|507.79|505.99|506.91|505.11|0
1644568470000|2022-02-11 08:34:30|507.23|505.43|506.91|505.11|507.23|505.43|506.91|505.11|0
1644568480000|2022-02-11 08:34:40|506.68|504.88|506.24|504.44|506.68|504.88|506.24|504.44|0
1644568490000|2022-02-11 08:34:50|506.12|504.32|506.24|504.44|506.24|504.44|506.02|504.22|0
1644568500000|2022-02-11 08:35:00|506.02|504.22|506.91|505.11|507.01|505.21|506.02|504.22|0
1644568510000|2022-02-11 08:35:10|506.68|504.88|506.46|504.66|506.68|504.88|506.12|504.32|0
1644568520000|2022-02-11 08:35:20|506.24|504.44|506.46|504.66|506.46|504.66|506.12|504.32|0
1644568530000|2022-02-11 08:35:30|506.24|504.44|505.9|504.1|506.46|504.66|505.9|504.1|0
1644568540000|2022-02-11 08:35:40|504.91|503.11|504.24|502.44|504.91|503.11|504.24|502.44|0
1644568550000|2022-02-11 08:35:50|504.02|502.22|503.13|501.33|504.24|502.44|503.13|501.33|0
1644568560000|2022-02-11 08:36:00|502.91|501.11|503.8|502|503.8|502|502.91|501.11|0
1644568570000|2022-02-11 08:36:10|503.58|501.78|503.58|501.78|503.8|502|503.46|501.66|0
1644568580000|2022-02-11 08:36:20|503.68|501.88|504.46|502.66|504.46|502.66|503.58|501.78|0
1644568590000|2022-02-11 08:36:30|504.91|503.11|504.69|502.89|504.91|503.11|504.69|502.89|0
1644568600000|2022-02-11 08:36:40|504.79|502.99|505.13|503.33|505.13|503.33|504.79|502.99|0
1644568610000|2022-02-11 08:36:50|504.91|503.11|504.46|502.66|504.91|503.11|504.46|502.66|0
1644568620000|2022-02-11 08:37:00|504.24|502.44|504.13|502.33|504.24|502.44|504.02|502.22|0
1644568630000|2022-02-11 08:37:10|504.02|502.22|503.8|502|504.02|502.22|503.8|502|0
1644568640000|2022-02-11 08:37:20|503.58|501.78|502.91|501.11|503.58|501.78|502.91|501.11|0
1644568650000|2022-02-11 08:37:30|503.13|501.33|503.13|501.33|503.13|501.33|503.02|501.22|0
1644568660000|2022-02-11 08:37:40|502.69|500.89|503.68|501.88|503.68|501.88|502.69|500.89|0
1644568670000|2022-02-11 08:37:50|503.35|501.55|503.8|502|503.8|502|503.35|501.55|0
1644568680000|2022-02-11 08:38:00|504.02|502.22|504.24|502.44|504.35|502.55|504.02|502.22|0
1644568690000|2022-02-11 08:38:10|504.35|502.55|504.35|502.55|504.46|502.66|504.35|502.55|0
1644568700000|2022-02-11 08:38:20|504.24|502.44|503.46|501.66|504.24|502.44|503.35|501.55|0
1644568710000|2022-02-11 08:38:30|503.68|501.88|502.69|500.89|503.68|501.88|502.69|500.89|0
1644568720000|2022-02-11 08:38:40|502.25|500.45|501.91|500.11|502.25|500.45|501.91|500.11|0
1644568730000|2022-02-11 08:38:50|501.58|499.78|502.25|500.45|502.47|500.67|501.58|499.78|0
1644568740000|2022-02-11 08:39:00|502.91|501.11|502.35|500.55|502.91|501.11|502.25|500.45|0
1644568750000|2022-02-11 08:39:10|502.02|500.22|502.02|500.22|502.13|500.33|502.02|500.22|0
1644568760000|2022-02-11 08:39:20|501.8|500|500.03|498.23|501.8|500|500.03|498.23|0
1644568770000|2022-02-11 08:39:30|499.81|498.01|499.37|497.57|499.81|498.01|499.25|497.45|0
1644568780000|2022-02-11 08:39:40|499.59|497.79|499.15|497.35|499.59|497.79|499.15|497.35|0
1644568790000|2022-02-11 08:39:50|498.7|496.9|498.04|496.24|498.7|496.9|498.04|496.24|0
1644568800000|2022-02-11 08:40:00|498.26|496.46|497.82|496.02|498.37|496.57|497.82|496.02|0
1644568810000|2022-02-11 08:40:10|498.48|496.68|497.82|496.02|498.48|496.68|497.82|496.02|0
1644568820000|2022-02-11 08:40:20|497.6|495.8|497.6|495.8|497.6|495.8|497.6|495.8|0
1644568830000|2022-02-11 08:40:30|497.82|496.02|498.48|496.68|498.48|496.68|497.6|495.8|0
1644568840000|2022-02-11 08:40:40|498.37|496.57|498.7|496.9|498.7|496.9|498.15|496.35|0
1644568850000|2022-02-11 08:40:50|498.92|497.12|499.03|497.23|499.03|497.23|498.7|496.9|0
1644568860000|2022-02-11 08:41:00|499.15|497.35|498.92|497.12|499.15|497.35|498.7|496.9|0
1644568870000|2022-02-11 08:41:10|499.03|497.23|498.7|496.9|499.03|497.23|498.7|496.9|0
1644568880000|2022-02-11 08:41:20|499.15|497.35|499.47|497.67|499.59|497.79|499.15|497.35|0
1644568890000|2022-02-11 08:41:30|499.37|497.57|500.03|498.23|500.25|498.45|499.25|497.45|0
1644568900000|2022-02-11 08:41:40|500.25|498.45|500.69|498.89|500.69|498.89|500.25|498.45|0
1644568910000|2022-02-11 08:41:50|500.47|498.67|501.14|499.34|501.14|499.34|500.47|498.67|0
1644568920000|2022-02-11 08:42:00|500.91|499.11|500.91|499.11|500.91|499.11|500.47|498.67|0
1644568930000|2022-02-11 08:42:10|500.69|498.89|500.91|499.11|500.91|499.11|500.69|498.89|0
1644568940000|2022-02-11 08:42:20|501.14|499.34|501.36|499.56|501.58|499.78|501.14|499.34|0
1644568950000|2022-02-11 08:42:30|501.24|499.44|501.36|499.56|501.36|499.56|501.24|499.44|0
1644568960000|2022-02-11 08:42:40|501.14|499.34|501.36|499.56|501.36|499.56|501.14|499.34|0
1644568970000|2022-02-11 08:42:50|501.24|499.44|501.58|499.78|501.58|499.78|501.24|499.44|0
1644568980000|2022-02-11 08:43:00|501.8|500|501.8|500|502.68|500.88|501.8|500|0
1644568990000|2022-02-11 08:43:10|501.58|499.78|501.02|499.22|501.58|499.78|501.02|499.22|0
1644569000000|2022-02-11 08:43:20|501.36|499.56|501.02|499.22|501.36|499.56|501.02|499.22|0
1644569010000|2022-02-11 08:43:30|500.8|499|501.24|499.44|501.24|499.44|500.8|499|0
1644569020000|2022-02-11 08:43:40|500.8|499|501.02|499.22|501.02|499.22|500.25|498.45|0
1644569030000|2022-02-11 08:43:50|500.91|499.11|500.69|498.89|500.91|499.11|500.13|498.33|0
1644569040000|2022-02-11 08:44:00|500.25|498.45|501.36|499.56|501.36|499.56|500.25|498.45|0
1644569050000|2022-02-11 08:44:10|501.24|499.44|501.65|499.85|501.65|499.85|500.2|498.4|0
1644569060000|2022-02-11 08:44:20|501.32|499.52|500.76|498.96|501.54|499.74|500.76|498.96|0
1644569070000|2022-02-11 08:44:30|500.88|499.08|500.88|499.08|501.1|499.3|500.43|498.63|0
1644569080000|2022-02-11 08:44:40|500.65|498.85|500.32|498.52|500.65|498.85|499.99|498.19|0
1644569090000|2022-02-11 08:44:50|500.21|498.41|500.71|498.91|500.93|499.13|500.21|498.41|0
1644569100000|2022-02-11 08:45:00|500.26|498.46|500.49|498.69|500.49|498.69|500.26|498.46|0
1644569110000|2022-02-11 08:45:10|500.04|498.24|499.82|498.02|500.26|498.46|499.82|498.02|0
1644569120000|2022-02-11 08:45:20|500.15|498.35|500.93|499.13|500.93|499.13|500.15|498.35|0
1644569130000|2022-02-11 08:45:30|501.37|499.57|501.25|499.45|501.37|499.57|501.25|499.45|0
1644569140000|2022-02-11 08:45:40|501.59|499.79|501.59|499.79|501.59|499.79|501.59|499.79|0
1644569150000|2022-02-11 08:45:50|501.15|499.35|502.08|500.28|502.08|500.28|501.15|499.35|0
1644569160000|2022-02-11 08:46:00|501.86|500.06|503.19|501.39|503.19|501.39|501.86|500.06|0
1644569170000|2022-02-11 08:46:10|502.97|501.17|502.96|501.16|502.97|501.17|502.52|500.72|0
1644569180000|2022-02-11 08:46:20|503.19|501.39|503.19|501.39|503.19|501.39|502.96|501.16|0
1644569190000|2022-02-11 08:46:30|503.41|501.61|502.74|500.94|503.41|501.61|502.74|500.94|0
1644569200000|2022-02-11 08:46:40|502.96|501.16|502.96|501.16|502.96|501.16|502.74|500.94|0
1644569210000|2022-02-11 08:46:50|502.74|500.94|502.96|501.16|502.96|501.16|502.74|500.94|0
1644569220000|2022-02-11 08:47:00|503.41|501.61|504.07|502.27|504.07|502.27|503.19|501.39|0
1644569230000|2022-02-11 08:47:10|504.29|502.49|503.85|502.05|504.29|502.49|503.85|502.05|0
1644569240000|2022-02-11 08:47:20|503.63|501.83|503.18|501.38|503.63|501.83|503.18|501.38|0
1644569250000|2022-02-11 08:47:30|503.29|501.49|503.85|502.05|503.85|502.05|503.29|501.49|0
1644569260000|2022-02-11 08:47:40|503.63|501.83|502.96|501.16|503.63|501.83|502.96|501.16|0
1644569270000|2022-02-11 08:47:50|503.18|501.38|503.18|501.38|503.18|501.38|502.96|501.16|0
1644569280000|2022-02-11 08:48:00|502.96|501.16|502.96|501.16|503.18|501.38|502.96|501.16|0
1644569290000|2022-02-11 08:48:10|503.51|501.71|503.41|501.61|503.51|501.71|503.41|501.61|0
1644569300000|2022-02-11 08:48:20|503.85|502.05|502.96|501.16|503.85|502.05|502.96|501.16|0
1644569310000|2022-02-11 08:48:30|503.4|501.6|503.29|501.49|503.4|501.6|503.18|501.38|0
1644569320000|2022-02-11 08:48:40|503.18|501.38|503.4|501.6|503.4|501.6|503.18|501.38|0
1644569330000|2022-02-11 08:48:50|503.18|501.38|503.4|501.6|503.4|501.6|503.18|501.38|0
1644569340000|2022-02-11 08:49:00|503.63|501.83|502.96|501.16|503.63|501.83|502.96|501.16|0
1644569350000|2022-02-11 08:49:10|503.29|501.49|503.18|501.38|503.4|501.6|503.18|501.38|0
1644569360000|2022-02-11 08:49:20|502.96|501.16|502.3|500.5|502.96|501.16|502.3|500.5|0
1644569370000|2022-02-11 08:49:30|502.52|500.72|503.18|501.38|503.18|501.38|502.52|500.72|0
1644569380000|2022-02-11 08:49:40|503.4|501.6|502.74|500.94|503.4|501.6|502.74|500.94|0
1644569390000|2022-02-11 08:49:50|502.52|500.72|502.3|500.5|502.52|500.72|502.3|500.5|0
1644569400000|2022-02-11 08:50:00|502.96|501.16|502.74|500.94|502.96|501.16|502.74|500.94|0
1644569410000|2022-02-11 08:50:10|503.18|501.38|502.85|501.05|503.18|501.38|502.85|501.05|0
1644569420000|2022-02-11 08:50:20|502.96|501.16|502.85|501.05|502.96|501.16|502.52|500.72|0
1644569430000|2022-02-11 08:50:30|503.18|501.38|503.4|501.6|503.4|501.6|503.18|501.38|0
1644569440000|2022-02-11 08:50:40|503.18|501.38|503.18|501.38|503.18|501.38|503.18|501.38|0
1644569450000|2022-02-11 08:50:50|503.4|501.6|503.84|502.04|503.84|502.04|503.4|501.6|0
1644569460000|2022-02-11 08:51:00|503.73|501.93|503.62|501.82|503.73|501.93|503.4|501.6|0
1644569470000|2022-02-11 08:51:10|503.29|501.49|503.29|501.49|503.29|501.49|503.18|501.38|0
1644569480000|2022-02-11 08:51:20|503.84|502.04|503.29|501.49|503.84|502.04|503.29|501.49|0
1644569490000|2022-02-11 08:51:30|503.18|501.38|502.74|500.94|503.18|501.38|502.52|500.72|0
1644569500000|2022-02-11 08:51:40|502.96|501.16|503.07|501.27|503.18|501.38|502.96|501.16|0
1644569510000|2022-02-11 08:51:50|502.96|501.16|502.96|501.16|503.07|501.27|502.74|500.94|0
1644569520000|2022-02-11 08:52:00|503.18|501.38|502.96|501.16|503.18|501.38|502.96|501.16|0
1644569530000|2022-02-11 08:52:10|503.84|502.04|504.06|502.26|504.06|502.26|503.84|502.04|0
1644569540000|2022-02-11 08:52:20|504.29|502.49|504.73|502.93|504.83|503.03|504.29|502.49|0
1644569550000|2022-02-11 08:52:30|504.95|503.15|505.17|503.37|505.17|503.37|504.95|503.15|0
1644569560000|2022-02-11 08:52:40|504.95|503.15|504.73|502.93|504.95|503.15|504.73|502.93|0
1644569570000|2022-02-11 08:52:50|504.95|503.15|505.05|503.25|505.17|503.37|504.95|503.15|0
1644569580000|2022-02-11 08:53:00|504.73|502.93|504.61|502.81|504.73|502.93|504.17|502.37|0
1644569590000|2022-02-11 08:53:10|504.51|502.71|503.4|501.6|504.51|502.71|503.4|501.6|0
1644569600000|2022-02-11 08:53:20|503.51|501.71|503.4|501.6|503.51|501.71|503.4|501.6|0
1644569610000|2022-02-11 08:53:30|503.18|501.38|502.96|501.16|503.62|501.82|502.96|501.16|0
1644569620000|2022-02-11 08:53:40|502.3|500.5|501.96|500.16|502.4|500.6|501.96|500.16|0
1644569630000|2022-02-11 08:53:50|501.85|500.05|502.52|500.72|502.52|500.72|501.85|500.05|0
1644569640000|2022-02-11 08:54:00|502.74|500.94|503.06|501.26|503.4|501.6|502.74|500.94|0
1644569650000|2022-02-11 08:54:10|502.84|501.04|502.52|500.72|503.62|501.82|502.52|500.72|0
1644569660000|2022-02-11 08:54:20|502.3|500.5|502.3|500.5|502.62|500.82|502.18|500.38|0
1644569670000|2022-02-11 08:54:30|502.62|500.82|503.18|501.38|503.18|501.38|502.62|500.82|0
1644569680000|2022-02-11 08:54:40|502.74|500.94|502.3|500.5|502.84|501.04|502.3|500.5|0
1644569690000|2022-02-11 08:54:50|502.52|500.72|502.3|500.5|502.52|500.72|502.18|500.38|0
1644569700000|2022-02-11 08:55:00|502.18|500.38|502.74|500.94|502.74|500.94|502.18|500.38|0
1644569710000|2022-02-11 08:55:10|502.29|500.49|502.29|500.49|502.29|500.49|502.07|500.27|0
1644569720000|2022-02-11 08:55:20|502.52|500.72|502.74|500.94|502.74|500.94|502.4|500.6|0
1644569730000|2022-02-11 08:55:30|504.06|502.26|504.28|502.48|504.28|502.48|503.84|502.04|0
1644569740000|2022-02-11 08:55:40|504.06|502.26|504.06|502.26|504.5|502.7|504.06|502.26|0
1644569750000|2022-02-11 08:55:50|504.28|502.48|504.5|502.7|504.5|502.7|504.28|502.48|0
1644569760000|2022-02-11 08:56:00|504.28|502.48|504.5|502.7|504.61|502.81|504.28|502.48|0
1644569770000|2022-02-11 08:56:10|504.28|502.48|504.39|502.59|504.5|502.7|504.28|502.48|0
1644569780000|2022-02-11 08:56:20|504.5|502.7|503.95|502.15|504.5|502.7|503.95|502.15|0
1644569790000|2022-02-11 08:56:30|504.06|502.26|504.06|502.26|504.39|502.59|504.06|502.26|0
1644569800000|2022-02-11 08:56:40|504.17|502.37|503.4|501.6|504.28|502.48|503.4|501.6|0
1644569810000|2022-02-11 08:56:50|503.5|501.7|502.96|501.16|503.62|501.82|502.96|501.16|0
1644569820000|2022-02-11 08:57:00|503.18|501.38|502.29|500.49|503.18|501.38|502.29|500.49|0
1644569830000|2022-02-11 08:57:10|502.07|500.27|501.96|500.16|502.29|500.49|501.96|500.16|0
1644569840000|2022-02-11 08:57:20|501.63|499.83|501.19|499.39|501.63|499.83|500.97|499.17|0
1644569850000|2022-02-11 08:57:30|501.41|499.61|501.41|499.61|501.41|499.61|501.41|499.61|0
1644569860000|2022-02-11 08:57:40|501.96|500.16|502.29|500.49|502.29|500.49|501.96|500.16|0
1644569870000|2022-02-11 08:57:50|502.07|500.27|502.29|500.49|502.29|500.49|502.07|500.27|0
1644569880000|2022-02-11 08:58:00|502.07|500.27|501.52|499.72|502.07|500.27|501.52|499.72|0
1644569890000|2022-02-11 08:58:10|501.29|499.49|500.97|499.17|501.29|499.49|500.75|498.95|0
1644569900000|2022-02-11 08:58:20|500.75|498.95|501.19|499.39|501.19|499.39|500.75|498.95|0
1644569910000|2022-02-11 08:58:30|501.29|499.49|501.74|499.94|501.74|499.94|501.29|499.49|0
1644569920000|2022-02-11 08:58:40|501.63|499.83|500.97|499.17|501.74|499.94|500.97|499.17|0
1644569930000|2022-02-11 08:58:50|501.19|499.39|501.29|499.49|501.29|499.49|501.19|499.39|0
1644569940000|2022-02-11 08:59:00|500.97|499.17|500.97|499.17|501.41|499.61|500.97|499.17|0
1644569950000|2022-02-11 08:59:10|499.64|497.84|499.31|497.51|499.64|497.84|498.98|497.18|0
1644569960000|2022-02-11 08:59:20|499.42|497.62|499.2|497.4|499.42|497.62|499.2|497.4|0
1644569970000|2022-02-11 08:59:30|499.09|497.29|498.87|497.07|499.09|497.29|498.76|496.96|0
1644569980000|2022-02-11 08:59:40|498.76|496.96|498.21|496.41|498.76|496.96|498.21|496.41|0
1644569990000|2022-02-11 08:59:50|498.32|496.52|498.65|496.85|498.65|496.85|498.32|496.52|0
1644570000000|2022-02-11 09:00:00|498.54|496.74|499.64|497.84|500.08|498.28|498.54|496.74|0
1644570010000|2022-02-11 09:00:10|499.53|497.73|498.98|497.18|499.53|497.73|498.98|497.18|0
1644570020000|2022-02-11 09:00:20|499.2|497.4|499.2|497.4|499.2|497.4|499.2|497.4|0
1644570030000|2022-02-11 09:00:30|498.54|496.74|498.76|496.96|498.76|496.96|498.54|496.74|0
1644570040000|2022-02-11 09:00:40|498.54|496.74|498.54|496.74|498.54|496.74|498.32|496.52|0
1644570050000|2022-02-11 09:00:50|499.86|498.06|500.08|498.28|500.08|498.28|499.86|498.06|0
1644570060000|2022-02-11 09:01:00|500.3|498.5|500.41|498.61|500.52|498.72|500.3|498.5|0
1644570070000|2022-02-11 09:01:10|501.19|499.39|501.19|499.39|501.19|499.39|501.19|499.39|0
1644570080000|2022-02-11 09:01:20|501.07|499.27|501.51|499.71|501.51|499.71|501.07|499.27|0
1644570090000|2022-02-11 09:01:30|501.41|499.61|501.41|499.61|501.41|499.61|501.19|499.39|0
1644570100000|2022-02-11 09:01:40|501.73|499.93|501.63|499.83|502.17|500.37|501.63|499.83|0
1644570110000|2022-02-11 09:01:50|502.17|500.37|502.07|500.27|502.29|500.49|502.07|500.27|0
1644570120000|2022-02-11 09:02:00|501.85|500.05|502.17|500.37|502.29|500.49|501.85|500.05|0
1644570130000|2022-02-11 09:02:10|502.07|500.27|501.63|499.83|502.29|500.49|501.63|499.83|0
1644570140000|2022-02-11 09:02:20|501.73|499.93|502.17|500.37|502.17|500.37|501.73|499.93|0
1644570150000|2022-02-11 09:02:30|502.29|500.49|502.07|500.27|502.51|500.71|502.07|500.27|0
1644570160000|2022-02-11 09:02:40|502.29|500.49|502.29|500.49|502.29|500.49|502.29|500.49|0
1644570170000|2022-02-11 09:02:50|502.51|500.71|502.29|500.49|502.62|500.82|502.29|500.49|0
1644570180000|2022-02-11 09:03:00|502.07|500.27|502.07|500.27|502.07|500.27|502.07|500.27|0
1644570190000|2022-02-11 09:03:10|501.95|500.15|502.07|500.27|502.29|500.49|501.95|500.15|0
1644570200000|2022-02-11 09:03:20|502.17|500.37|501.85|500.05|502.17|500.37|501.85|500.05|0
1644570210000|2022-02-11 09:03:30|501.4|499.6|501.73|499.93|501.73|499.93|501.4|499.6|0
1644570220000|2022-02-11 09:03:40|501.63|499.83|501.63|499.83|501.63|499.83|501.51|499.71|0
1644570230000|2022-02-11 09:03:50|501.4|499.6|500.96|499.16|501.4|499.6|500.96|499.16|0
1644570240000|2022-02-11 09:04:00|500.74|498.94|500.52|498.72|501.18|499.38|500.52|498.72|0
1644570250000|2022-02-11 09:04:10|500.3|498.5|500.52|498.72|500.63|498.83|500.3|498.5|0
1644570260000|2022-02-11 09:04:20|500.96|499.16|500.74|498.94|500.96|499.16|500.74|498.94|0
1644570270000|2022-02-11 09:04:30|500.63|498.83|500.52|498.72|500.74|498.94|500.52|498.72|0
1644570280000|2022-02-11 09:04:40|500.85|499.05|501.18|499.38|501.18|499.38|500.74|498.94|0
1644570290000|2022-02-11 09:04:50|501.62|499.82|501.85|500.05|501.85|500.05|501.4|499.6|0
1644570300000|2022-02-11 09:05:00|502.07|500.27|500.96|499.16|502.07|500.27|500.96|499.16|0
1644570310000|2022-02-11 09:05:10|500.74|498.94|499.86|498.06|500.74|498.94|499.86|498.06|0
1644570320000|2022-02-11 09:05:20|499.74|497.94|499.86|498.06|499.86|498.06|499.52|497.72|0
1644570330000|2022-02-11 09:05:30|499.64|497.84|500.52|498.72|500.52|498.72|499.64|497.84|0
1644570340000|2022-02-11 09:05:40|500.74|498.94|501.84|500.04|501.84|500.04|500.74|498.94|0
1644570350000|2022-02-11 09:05:50|501.18|499.38|500.74|498.94|501.18|499.38|500.74|498.94|0
1644570360000|2022-02-11 09:06:00|500.96|499.16|500.85|499.05|500.96|499.16|500.85|499.05|0
1644570370000|2022-02-11 09:06:10|501.4|499.6|502.06|500.26|502.06|500.26|501.4|499.6|0
1644570380000|2022-02-11 09:06:20|502.51|500.71|502.61|500.81|502.61|500.81|502.51|500.71|0
1644570390000|2022-02-11 09:06:30|502.83|501.03|502.51|500.71|502.95|501.15|502.51|500.71|0
1644570400000|2022-02-11 09:06:40|502.83|501.03|502.73|500.93|502.83|501.03|502.61|500.81|0
1644570410000|2022-02-11 09:06:50|502.95|501.15|503.39|501.59|503.39|501.59|502.95|501.15|0
1644570420000|2022-02-11 09:07:00|503.61|501.81|503.61|501.81|503.61|501.81|503.61|501.81|0
1644570430000|2022-02-11 09:07:10|503.94|502.14|503.39|501.59|503.94|502.14|503.39|501.59|0
1644570440000|2022-02-11 09:07:20|503.49|501.69|503.83|502.03|503.83|502.03|503.49|501.69|0
1644570450000|2022-02-11 09:07:30|504.05|502.25|503.61|501.81|504.05|502.25|503.49|501.69|0
1644570460000|2022-02-11 09:07:40|503.72|501.92|503.83|502.03|503.83|502.03|503.72|501.92|0
1644570470000|2022-02-11 09:07:50|503.61|501.81|503.27|501.47|503.61|501.81|503.27|501.47|0
1644570480000|2022-02-11 09:08:00|503.39|501.59|503.61|501.81|503.61|501.81|503.27|501.47|0
1644570490000|2022-02-11 09:08:10|503.39|501.59|504.49|502.69|504.49|502.69|503.39|501.59|0
1644570500000|2022-02-11 09:08:20|504.27|502.47|504.05|502.25|504.27|502.47|503.83|502.03|0
1644570510000|2022-02-11 09:08:30|503.71|501.91|503.83|502.03|503.83|502.03|503.39|501.59|0
1644570520000|2022-02-11 09:08:40|503.61|501.81|503.39|501.59|503.61|501.81|502.95|501.15|0
1644570530000|2022-02-11 09:08:50|503.61|501.81|503.61|501.81|503.61|501.81|503.17|501.37|0
1644570540000|2022-02-11 09:09:00|503.39|501.59|503.17|501.37|503.49|501.69|503.17|501.37|0
1644570550000|2022-02-11 09:09:10|503.27|501.47|504.38|502.58|504.38|502.58|503.27|501.47|0
1644570560000|2022-02-11 09:09:20|504.49|502.69|504.93|503.13|504.93|503.13|504.38|502.58|0
1644570570000|2022-02-11 09:09:30|504.82|503.02|505.04|503.24|505.04|503.24|504.71|502.91|0
1644570580000|2022-02-11 09:09:40|504.71|502.91|504.6|502.8|504.71|502.91|504.49|502.69|0
1644570590000|2022-02-11 09:09:50|504.38|502.58|504.93|503.13|504.93|503.13|504.38|502.58|0
1644570600000|2022-02-11 09:10:00|505.15|503.35|504.71|502.91|505.15|503.35|504.71|502.91|0
1644570610000|2022-02-11 09:10:10|504.49|502.69|504.6|502.8|504.6|502.8|504.49|502.69|0
1644570620000|2022-02-11 09:10:20|504.71|502.91|505.04|503.24|505.04|503.24|504.71|502.91|0
1644570630000|2022-02-11 09:10:30|504.93|503.13|504.82|503.02|505.04|503.24|504.82|503.02|0
1644570640000|2022-02-11 09:10:40|504.49|502.69|504.27|502.47|504.6|502.8|504.27|502.47|0
1644570650000|2022-02-11 09:10:50|504.49|502.69|503.71|501.91|504.49|502.69|503.71|501.91|0
1644570660000|2022-02-11 09:11:00|503.61|501.81|503.71|501.91|503.83|502.03|503.61|501.81|0
1644570670000|2022-02-11 09:11:10|503.61|501.81|503.16|501.36|503.61|501.81|503.16|501.36|0
1644570680000|2022-02-11 09:11:20|502.72|500.92|502.5|500.7|502.72|500.92|502.5|500.7|0
1644570690000|2022-02-11 09:11:30|502.39|500.59|502.28|500.48|502.39|500.59|502.28|500.48|0
1644570700000|2022-02-11 09:11:40|502.06|500.26|502.06|500.26|502.06|500.26|502.06|500.26|0
1644570710000|2022-02-11 09:11:50|502.28|500.48|502.28|500.48|502.28|500.48|502.28|500.48|0
1644570720000|2022-02-11 09:12:00|502.17|500.37|502.28|500.48|502.28|500.48|502.06|500.26|0
1644570730000|2022-02-11 09:12:10|502.94|501.14|503.05|501.25|503.38|501.58|502.94|501.14|0
1644570740000|2022-02-11 09:12:20|503.16|501.36|502.72|500.92|503.16|501.36|502.5|500.7|0
1644570750000|2022-02-11 09:12:30|502.94|501.14|503.38|501.58|503.38|501.58|502.94|501.14|0
1644570760000|2022-02-11 09:12:40|502.94|501.14|504.05|502.25|504.05|502.25|502.94|501.14|0
1644570780000|2022-02-11 09:13:00|503.93|502.13|503.93|502.13|503.93|502.13|503.93|502.13|0
1644570790000|2022-02-11 09:13:10|504.05|502.25|504.05|502.25|504.05|502.25|504.05|502.25|0
1644570800000|2022-02-11 09:13:20|504.27|502.47|504.15|502.35|504.27|502.47|504.05|502.25|0
1644570810000|2022-02-11 09:13:30|504.05|502.25|503.6|501.8|504.05|502.25|503.6|501.8|0
1644570820000|2022-02-11 09:13:40|503.38|501.58|503.16|501.36|503.38|501.58|502.94|501.14|0
1644570830000|2022-02-11 09:13:50|503.05|501.25|503.49|501.69|503.49|501.69|503.05|501.25|0
1644570840000|2022-02-11 09:14:00|503.6|501.8|503.6|501.8|503.83|502.03|503.6|501.8|0
1644570850000|2022-02-11 09:14:10|504.15|502.35|504.15|502.35|504.27|502.47|503.82|502.02|0
1644570860000|2022-02-11 09:14:20|504.05|502.25|505.37|503.57|505.37|503.57|504.05|502.25|0
1644570870000|2022-02-11 09:14:30|505.15|503.35|505.04|503.24|505.15|503.35|504.93|503.13|0
1644570880000|2022-02-11 09:14:40|505.15|503.35|505.26|503.46|505.26|503.46|504.93|503.13|0
1644570890000|2022-02-11 09:14:50|505.15|503.35|505.15|503.35|505.15|503.35|505.04|503.24|0
1644570900000|2022-02-11 09:15:00|504.71|502.91|504.81|503.01|504.93|503.13|504.71|502.91|0
1644570910000|2022-02-11 09:15:10|504.49|502.69|505.37|503.57|505.37|503.57|504.49|502.69|0
1644570920000|2022-02-11 09:15:20|506.04|504.24|505.81|504.01|506.04|504.24|505.48|503.68|0
1644570930000|2022-02-11 09:15:30|506.26|504.46|506.92|505.12|506.92|505.12|506.03|504.23|0
1644570940000|2022-02-11 09:15:40|506.48|504.68|506.7|504.9|506.92|505.12|506.48|504.68|0
1644570950000|2022-02-11 09:15:50|506.92|505.12|507.14|505.34|507.14|505.34|506.8|505|0
1644570960000|2022-02-11 09:16:00|506.92|505.12|506.7|504.9|506.92|505.12|506.7|504.9|0
1644570970000|2022-02-11 09:16:10|507.03|505.23|505.72|503.92|507.03|505.23|505.72|503.92|0
1644570980000|2022-02-11 09:16:20|505.6|503.8|505.6|503.8|505.6|503.8|505.6|503.8|0
1644570990000|2022-02-11 09:16:30|505.72|503.92|505.39|503.59|505.99|504.19|505.39|503.59|0
1644571000000|2022-02-11 09:16:40|505.5|503.7|505.39|503.59|505.61|503.81|505.39|503.59|0
1644571010000|2022-02-11 09:16:50|505.61|503.81|505.72|503.92|505.72|503.92|505.61|503.81|0
1644571020000|2022-02-11 09:17:00|505.83|504.03|505.72|503.92|505.83|504.03|505.72|503.92|0
1644571030000|2022-02-11 09:17:10|505.61|503.81|504.83|503.03|505.61|503.81|504.72|502.92|0
1644571040000|2022-02-11 09:17:20|504.72|502.92|504.5|502.7|504.72|502.92|504.5|502.7|0
1644571050000|2022-02-11 09:17:30|504.28|502.48|504.5|502.7|504.5|502.7|504.28|502.48|0
1644571060000|2022-02-11 09:17:40|504.61|502.81|504.72|502.92|504.72|502.92|504.61|502.81|0
1644571070000|2022-02-11 09:17:50|504.61|502.81|504.5|502.7|504.72|502.92|504.5|502.7|0
1644571080000|2022-02-11 09:18:00|504.61|502.81|506.27|504.47|506.27|504.47|504.61|502.81|0
1644571090000|2022-02-11 09:18:10|506.5|504.7|507.16|505.36|507.16|505.36|506.5|504.7|0
1644571100000|2022-02-11 09:18:20|507.27|505.47|507.61|505.81|507.61|505.81|507.27|505.47|0
1644571110000|2022-02-11 09:18:30|507.49|505.69|506.94|505.14|507.49|505.69|506.94|505.14|0
1644571120000|2022-02-11 09:18:40|506.82|505.02|507.16|505.36|507.16|505.36|506.5|504.7|0
1644571130000|2022-02-11 09:18:50|506.94|505.14|506.6|504.8|506.94|505.14|506.6|504.8|0
1644571140000|2022-02-11 09:19:00|506.5|504.7|506.5|504.7|506.94|505.14|506.5|504.7|0
1644571150000|2022-02-11 09:19:10|506.72|504.92|506.72|504.92|506.72|504.92|506.6|504.8|0
1644571160000|2022-02-11 09:19:20|506.05|504.25|505.39|503.59|506.27|504.47|505.39|503.59|0
1644571170000|2022-02-11 09:19:30|505.61|503.81|505.39|503.59|505.61|503.81|505.39|503.59|0
1644571180000|2022-02-11 09:19:40|505.61|503.81|505.83|504.03|505.83|504.03|505.61|503.81|0
1644571190000|2022-02-11 09:19:50|505.94|504.14|506.05|504.25|506.05|504.25|505.94|504.14|0
1644571200000|2022-02-11 09:20:00|505.83|504.03|505.49|503.69|505.94|504.14|505.39|503.59|0
1644571210000|2022-02-11 09:20:10|505.39|503.59|505.16|503.36|505.39|503.59|505.16|503.36|0
1644571220000|2022-02-11 09:20:20|505.39|503.59|504.72|502.92|505.39|503.59|504.5|502.7|0
1644571230000|2022-02-11 09:20:30|504.5|502.7|504.28|502.48|504.5|502.7|504.28|502.48|0
1644571240000|2022-02-11 09:20:40|504.5|502.7|504.28|502.48|504.5|502.7|504.28|502.48|0
1644571250000|2022-02-11 09:20:50|504.5|502.7|504.38|502.58|504.5|502.7|504.06|502.26|0
1644571260000|2022-02-11 09:21:00|504.61|502.81|504.94|503.14|505.16|503.36|504.61|502.81|0
1644571270000|2022-02-11 09:21:10|505.16|503.36|504.94|503.14|505.16|503.36|504.94|503.14|0
1644571280000|2022-02-11 09:21:20|505.05|503.25|504.72|502.92|505.05|503.25|504.72|502.92|0
1644571290000|2022-02-11 09:21:30|504.94|503.14|504.72|502.92|504.94|503.14|504.72|502.92|0
1644571300000|2022-02-11 09:21:40|504.5|502.7|504.28|502.48|504.5|502.7|504.28|502.48|0
1644571310000|2022-02-11 09:21:50|504.06|502.26|504.06|502.26|504.06|502.26|503.83|502.03|0
1644571320000|2022-02-11 09:22:00|503.61|501.81|503.39|501.59|503.61|501.81|503.39|501.59|0
1644571330000|2022-02-11 09:22:10|503.17|501.37|503.05|501.25|503.28|501.48|503.05|501.25|0
1644571340000|2022-02-11 09:22:20|503.17|501.37|503.61|501.81|503.72|501.92|503.17|501.37|0
1644571350000|2022-02-11 09:22:30|503.83|502.03|503.39|501.59|503.83|502.03|503.39|501.59|0
1644571360000|2022-02-11 09:22:40|503.17|501.37|502.5|500.7|503.17|501.37|502.5|500.7|0
1644571370000|2022-02-11 09:22:50|502.61|500.81|502.5|500.7|502.61|500.81|502.5|500.7|0
1644571380000|2022-02-11 09:23:00|502.61|500.81|503.39|501.59|503.39|501.59|502.61|500.81|0
1644571390000|2022-02-11 09:23:10|503.27|501.47|502.95|501.15|503.39|501.59|502.95|501.15|0
1644571400000|2022-02-11 09:23:20|503.05|501.25|503.27|501.47|503.39|501.59|503.05|501.25|0
1644571410000|2022-02-11 09:23:30|503.17|501.37|502.83|501.03|503.17|501.37|502.73|500.93|0
1644571420000|2022-02-11 09:23:40|503.61|501.81|503.39|501.59|503.72|501.92|503.39|501.59|0
1644571430000|2022-02-11 09:23:50|503.17|501.37|503.61|501.81|503.61|501.81|503.17|501.37|0
1644571440000|2022-02-11 09:24:00|503.83|502.03|503.94|502.14|504.05|502.25|503.83|502.03|0
1644571450000|2022-02-11 09:24:10|504.05|502.25|504.05|502.25|504.05|502.25|504.05|502.25|0
1644571460000|2022-02-11 09:24:20|504.16|502.36|504.05|502.25|504.16|502.36|504.05|502.25|0
1644571470000|2022-02-11 09:24:30|503.83|502.03|502.95|501.15|503.83|502.03|502.95|501.15|0
1644571480000|2022-02-11 09:24:40|503.05|501.25|502.72|500.92|503.05|501.25|502.72|500.92|0
1644571490000|2022-02-11 09:24:50|502.39|500.59|502.39|500.59|502.39|500.59|502.39|500.59|0
1644571500000|2022-02-11 09:25:00|502.95|501.15|503.61|501.81|503.61|501.81|502.95|501.15|0
1644571510000|2022-02-11 09:25:10|503.72|501.92|503.61|501.81|503.72|501.92|503.61|501.81|0
1644571520000|2022-02-11 09:25:20|503.72|501.92|503.49|501.69|503.72|501.92|503.49|501.69|0
1644571530000|2022-02-11 09:25:30|503.61|501.81|503.27|501.47|503.61|501.81|503.27|501.47|0
1644571540000|2022-02-11 09:25:40|502.5|500.7|503.05|501.25|503.05|501.25|502.5|500.7|0
1644571550000|2022-02-11 09:25:50|503.39|501.59|503.39|501.59|503.39|501.59|503.17|501.37|0
1644571560000|2022-02-11 09:26:00|503.49|501.69|502.94|501.14|503.49|501.69|502.94|501.14|0
1644571570000|2022-02-11 09:26:10|503.05|501.25|502.72|500.92|503.17|501.37|502.72|500.92|0
1644571580000|2022-02-11 09:26:20|503.17|501.37|502.83|501.03|503.17|501.37|502.5|500.7|0
1644571590000|2022-02-11 09:26:30|502.72|500.92|502.72|500.92|502.72|500.92|502.5|500.7|0
1644571600000|2022-02-11 09:26:40|502.94|501.14|502.94|501.14|502.94|501.14|502.94|501.14|0
1644571610000|2022-02-11 09:26:50|502.72|500.92|502.5|500.7|502.94|501.14|502.5|500.7|0
1644571620000|2022-02-11 09:27:00|502.94|501.14|502.72|500.92|502.94|501.14|502.72|500.92|0
1644571630000|2022-02-11 09:27:10|502.61|500.81|502.5|500.7|502.61|500.81|502.5|500.7|0
1644571640000|2022-02-11 09:27:20|502.28|500.48|502.28|500.48|502.28|500.48|502.28|500.48|0
1644571650000|2022-02-11 09:27:30|502.06|500.26|501.94|500.14|502.06|500.26|501.94|500.14|0
1644571660000|2022-02-11 09:27:40|502.06|500.26|502.39|500.59|502.39|500.59|502.06|500.26|0
1644571670000|2022-02-11 09:27:50|502.5|500.7|502.5|500.7|502.5|500.7|502.5|500.7|0
1644571680000|2022-02-11 09:28:00|502.72|500.92|502.94|501.14|502.94|501.14|502.72|500.92|0
1644571690000|2022-02-11 09:28:10|502.5|500.7|502.28|500.48|502.5|500.7|502.28|500.48|0
1644571700000|2022-02-11 09:28:20|502.39|500.59|502.28|500.48|502.5|500.7|502.28|500.48|0
1644571710000|2022-02-11 09:28:30|502.06|500.26|501.94|500.14|502.06|500.26|501.84|500.04|0
1644571720000|2022-02-11 09:28:40|502.06|500.26|501.84|500.04|502.06|500.26|501.84|500.04|0
1644571730000|2022-02-11 09:28:50|502.06|500.26|501.61|499.81|502.06|500.26|501.61|499.81|0
1644571740000|2022-02-11 09:29:00|501.84|500.04|501.84|500.04|501.84|500.04|501.84|500.04|0
1644571750000|2022-02-11 09:29:10|502.06|500.26|501.94|500.14|502.06|500.26|501.84|500.04|0
1644571760000|2022-02-11 09:29:20|501.84|500.04|502.06|500.26|502.16|500.36|501.84|500.04|0
1644571770000|2022-02-11 09:29:30|501.84|500.04|501.72|499.92|501.94|500.14|501.72|499.92|0
1644571780000|2022-02-11 09:29:40|501.84|500.04|503.38|501.58|503.38|501.58|501.84|500.04|0
1644571790000|2022-02-11 09:29:50|503.16|501.36|502.94|501.14|503.16|501.36|502.94|501.14|0
1644571800000|2022-02-11 09:30:00|502.72|500.92|502.72|500.92|502.72|500.92|502.72|500.92|0
1644571810000|2022-02-11 09:30:10|502.28|500.48|501.83|500.03|502.28|500.48|501.61|499.81|0
1644571820000|2022-02-11 09:30:20|501.61|499.81|501.83|500.03|502.06|500.26|501.61|499.81|0
1644571830000|2022-02-11 09:30:30|501.72|499.92|501.17|499.37|501.72|499.92|501.17|499.37|0
1644571840000|2022-02-11 09:30:40|500.95|499.15|500.95|499.15|501.39|499.59|500.95|499.15|0
1644571850000|2022-02-11 09:30:50|500.73|498.93|500.73|498.93|500.73|498.93|500.73|498.93|0
1644571860000|2022-02-11 09:31:00|500.51|498.71|500.51|498.71|500.95|499.15|500.51|498.71|0
1644571870000|2022-02-11 09:31:10|500.29|498.49|500.95|499.15|500.95|499.15|500.29|498.49|0
1644571880000|2022-02-11 09:31:20|500.73|498.93|500.51|498.71|500.73|498.93|500.51|498.71|0
1644571890000|2022-02-11 09:31:30|500.73|498.93|501.28|499.48|501.28|499.48|500.73|498.93|0
1644571900000|2022-02-11 09:31:40|501.39|499.59|501.28|499.48|501.61|499.81|501.28|499.48|0
1644571910000|2022-02-11 09:31:50|500.95|499.15|501.05|499.25|501.17|499.37|500.95|499.15|0
1644571920000|2022-02-11 09:32:00|500.73|498.93|500.73|498.93|500.73|498.93|500.73|498.93|0
1644571930000|2022-02-11 09:32:10|500.51|498.71|500.73|498.93|500.83|499.03|500.51|498.71|0
1644571940000|2022-02-11 09:32:20|500.29|498.49|500.39|498.59|500.51|498.71|500.29|498.49|0
1644571950000|2022-02-11 09:32:30|500.28|498.48|499.62|497.82|500.28|498.48|499.62|497.82|0
1644571960000|2022-02-11 09:32:40|499.84|498.04|499.95|498.15|499.95|498.15|499.84|498.04|0
1644571970000|2022-02-11 09:32:50|499.84|498.04|500.06|498.26|500.06|498.26|499.84|498.04|0
1644571980000|2022-02-11 09:33:00|499.84|498.04|499.62|497.82|499.84|498.04|499.51|497.71|0
1644571990000|2022-02-11 09:33:10|499.4|497.6|499.4|497.6|499.51|497.71|499.4|497.6|0
1644572000000|2022-02-11 09:33:20|499.62|497.82|499.18|497.38|499.62|497.82|499.18|497.38|0
1644572010000|2022-02-11 09:33:30|499.06|497.26|498.96|497.16|499.06|497.26|498.74|496.94|0
1644572020000|2022-02-11 09:33:40|498.84|497.04|498.96|497.16|499.18|497.38|498.84|497.04|0
1644572030000|2022-02-11 09:33:50|499.18|497.38|499.18|497.38|499.18|497.38|498.96|497.16|0
1644572040000|2022-02-11 09:34:00|499.06|497.26|499.18|497.38|499.18|497.38|498.96|497.16|0
1644572050000|2022-02-11 09:34:10|499.06|497.26|498.74|496.94|499.06|497.26|498.74|496.94|0
1644572060000|2022-02-11 09:34:20|498.96|497.16|499.06|497.26|499.18|497.38|498.96|497.16|0
1644572070000|2022-02-11 09:34:30|498.74|496.94|498.52|496.72|498.74|496.94|498.52|496.72|0
1644572080000|2022-02-11 09:34:40|498.29|496.49|498.52|496.72|498.52|496.72|498.29|496.49|0
1644572090000|2022-02-11 09:34:50|498.07|496.27|498.07|496.27|498.07|496.27|498.07|496.27|0
1644572100000|2022-02-11 09:35:00|498.29|496.49|497.85|496.05|498.29|496.49|497.85|496.05|0
1644572110000|2022-02-11 09:35:10|497.63|495.83|497.63|495.83|497.85|496.05|497.63|495.83|0
1644572120000|2022-02-11 09:35:20|497.41|495.61|496.86|495.06|497.41|495.61|496.86|495.06|0
1644572130000|2022-02-11 09:35:30|496.97|495.17|497.19|495.39|497.19|495.39|496.97|495.17|0
1644572140000|2022-02-11 09:35:40|497.08|495.28|497.19|495.39|497.19|495.39|497.08|495.28|0
1644572150000|2022-02-11 09:35:50|496.97|495.17|497.08|495.28|497.19|495.39|496.97|495.17|0
1644572160000|2022-02-11 09:36:00|497.19|495.39|497.41|495.61|497.41|495.61|497.19|495.39|0
1644572170000|2022-02-11 09:36:10|497.63|495.83|496.97|495.17|497.63|495.83|496.97|495.17|0
1644572180000|2022-02-11 09:36:20|496.75|494.95|497.41|495.61|497.41|495.61|496.75|494.95|0
1644572190000|2022-02-11 09:36:30|497.63|495.83|496.97|495.17|497.63|495.83|496.97|495.17|0
1644572200000|2022-02-11 09:36:40|497.19|495.39|497.19|495.39|497.41|495.61|497.19|495.39|0
1644572210000|2022-02-11 09:36:50|497.41|495.61|497.85|496.05|497.85|496.05|497.41|495.61|0
1644572230000|2022-02-11 09:37:10|498.07|496.27|497.63|495.83|498.29|496.49|497.63|495.83|0
1644572240000|2022-02-11 09:37:20|497.41|495.61|496.09|494.29|497.41|495.61|496.09|494.29|0
1644572250000|2022-02-11 09:37:30|495.87|494.07|496.53|494.73|496.75|494.95|495.87|494.07|0
1644572260000|2022-02-11 09:37:40|496.75|494.95|496.75|494.95|496.97|495.17|496.75|494.95|0
1644572270000|2022-02-11 09:37:50|496.85|495.05|497.19|495.39|497.19|495.39|496.75|494.95|0
1644572280000|2022-02-11 09:38:00|497.41|495.61|497.63|495.83|497.63|495.83|497.19|495.39|0
1644572290000|2022-02-11 09:38:10|497.85|496.05|498.07|496.27|498.07|496.27|497.85|496.05|0
1644572300000|2022-02-11 09:38:20|497.85|496.05|498.29|496.49|498.29|496.49|497.85|496.05|0
1644572310000|2022-02-11 09:38:30|497.85|496.05|497.96|496.16|497.96|496.16|497.85|496.05|0
1644572320000|2022-02-11 09:38:40|497.74|495.94|498.07|496.27|498.07|496.27|497.63|495.83|0
1644572330000|2022-02-11 09:38:50|498.29|496.49|498.07|496.27|498.29|496.49|498.07|496.27|0
1644572340000|2022-02-11 09:39:00|497.96|496.16|497.85|496.05|497.96|496.16|497.85|496.05|0
1644572350000|2022-02-11 09:39:10|498.29|496.49|498.18|496.38|498.29|496.49|498.18|496.38|0
1644572360000|2022-02-11 09:39:20|498.51|496.71|498.07|496.27|498.51|496.71|498.07|496.27|0
1644572370000|2022-02-11 09:39:30|498.51|496.71|498.73|496.93|498.73|496.93|498.51|496.71|0
1644572380000|2022-02-11 09:39:40|498.51|496.71|498.51|496.71|498.73|496.93|498.51|496.71|0
1644572390000|2022-02-11 09:39:50|498.4|496.6|498.51|496.71|498.51|496.71|498.4|496.6|0
1644572400000|2022-02-11 09:40:00|498.29|496.49|497.63|495.83|498.29|496.49|497.63|495.83|0
1644572410000|2022-02-11 09:40:10|497.19|495.39|496.3|494.5|497.19|495.39|496.3|494.5|0
1644572420000|2022-02-11 09:40:20|496.08|494.28|495.86|494.06|496.3|494.5|495.86|494.06|0
1644572430000|2022-02-11 09:40:30|495.64|493.84|495.2|493.4|495.64|493.84|495.2|493.4|0
1644572440000|2022-02-11 09:40:40|495.42|493.62|495.64|493.84|495.64|493.84|495.42|493.62|0
1644572450000|2022-02-11 09:40:50|495.86|494.06|495.86|494.06|495.97|494.17|495.86|494.06|0
1644572460000|2022-02-11 09:41:00|495.42|493.62|496.3|494.5|496.3|494.5|495.42|493.62|0
1644572470000|2022-02-11 09:41:10|496.41|494.61|496.3|494.5|496.41|494.61|496.08|494.28|0
1644572480000|2022-02-11 09:41:20|496.08|494.28|495.2|493.4|496.08|494.28|495.2|493.4|0
1644572490000|2022-02-11 09:41:30|495.42|493.62|495.2|493.4|495.42|493.62|495.2|493.4|0
1644572500000|2022-02-11 09:41:40|495.42|493.62|495.86|494.06|495.86|494.06|495.42|493.62|0
1644572510000|2022-02-11 09:41:50|495.75|493.95|495.86|494.06|495.86|494.06|495.64|493.84|0
1644572520000|2022-02-11 09:42:00|496.08|494.28|496.96|495.16|496.96|495.16|496.08|494.28|0
1644572530000|2022-02-11 09:42:10|496.74|494.94|496.52|494.72|496.74|494.94|496.52|494.72|0
1644572540000|2022-02-11 09:42:20|496.63|494.83|497.18|495.38|497.18|495.38|496.3|494.5|0
1644572550000|2022-02-11 09:42:30|497.29|495.49|497.41|495.61|497.41|495.61|497.29|495.49|0
1644572560000|2022-02-11 09:42:40|497.18|495.38|496.74|494.94|497.18|495.38|496.74|494.94|0
1644572570000|2022-02-11 09:42:50|497.07|495.27|496.74|494.94|497.07|495.27|496.52|494.72|0
1644572580000|2022-02-11 09:43:00|496.96|495.16|497.4|495.6|497.51|495.71|496.96|495.16|0
1644572590000|2022-02-11 09:43:10|497.73|495.93|497.73|495.93|497.73|495.93|497.63|495.83|0
1644572600000|2022-02-11 09:43:20|497.4|495.6|497.63|495.83|497.85|496.05|497.4|495.6|0
1644572610000|2022-02-11 09:43:30|497.51|495.71|497.4|495.6|497.63|495.83|497.4|495.6|0
1644572620000|2022-02-11 09:43:40|497.63|495.83|497.63|495.83|497.85|496.05|497.63|495.83|0
1644572630000|2022-02-11 09:43:50|497.85|496.05|497.62|495.82|497.85|496.05|497.62|495.82|0
1644572640000|2022-02-11 09:44:00|497.85|496.05|497.4|495.6|498.07|496.27|497.4|495.6|0
1644572650000|2022-02-11 09:44:10|497.18|495.38|497.18|495.38|497.4|495.6|497.18|495.38|0
1644572660000|2022-02-11 09:44:20|496.96|495.16|497.18|495.38|497.18|495.38|496.96|495.16|0
1644572670000|2022-02-11 09:44:30|497.29|495.49|497.18|495.38|497.29|495.49|497.18|495.38|0
1644572680000|2022-02-11 09:44:40|497.29|495.49|497.4|495.6|497.4|495.6|497.29|495.49|0
1644572690000|2022-02-11 09:44:50|497.62|495.82|497.73|495.93|497.84|496.04|497.62|495.82|0
1644572700000|2022-02-11 09:45:00|497.84|496.04|497.84|496.04|498.29|496.49|497.84|496.04|0
1644572710000|2022-02-11 09:45:10|498.07|496.27|498.29|496.49|498.29|496.49|498.07|496.27|0
1644572720000|2022-02-11 09:45:20|498.51|496.71|498.51|496.71|498.51|496.71|498.51|496.71|0
1644572730000|2022-02-11 09:45:30|498.73|496.93|498.29|496.49|498.73|496.93|498.17|496.37|0
1644572740000|2022-02-11 09:45:40|498.51|496.71|498.17|496.37|498.51|496.71|498.17|496.37|0
1644572750000|2022-02-11 09:45:50|498.51|496.71|498.95|497.15|498.95|497.15|498.51|496.71|0
1644572760000|2022-02-11 09:46:00|499.17|497.37|498.95|497.15|499.17|497.37|498.73|496.93|0
1644572770000|2022-02-11 09:46:10|499.17|497.37|499.39|497.59|499.39|497.59|498.95|497.15|0
1644572780000|2022-02-11 09:46:20|499.61|497.81|499.61|497.81|499.61|497.81|499.61|497.81|0
1644572790000|2022-02-11 09:46:30|499.83|498.03|499.61|497.81|499.83|498.03|499.61|497.81|0
1644572800000|2022-02-11 09:46:40|499.83|498.03|499.83|498.03|499.83|498.03|499.83|498.03|0
1644572820000|2022-02-11 09:47:00|499.61|497.81|499.17|497.37|499.61|497.81|498.95|497.15|0
1644572830000|2022-02-11 09:47:10|498.95|497.15|499.17|497.37|499.17|497.37|498.95|497.15|0
1644572840000|2022-02-11 09:47:20|499.39|497.59|499.39|497.59|499.39|497.59|499.17|497.37|0
1644572850000|2022-02-11 09:47:30|499.17|497.37|499.27|497.47|499.39|497.59|499.17|497.37|0
1644572860000|2022-02-11 09:47:40|499.17|497.37|498.95|497.15|499.39|497.59|498.95|497.15|0
1644572870000|2022-02-11 09:47:50|499.39|497.59|499.61|497.81|499.61|497.81|499.39|497.59|0
1644572880000|2022-02-11 09:48:00|499.83|498.03|499.71|497.91|499.83|498.03|499.71|497.91|0
1644572890000|2022-02-11 09:48:10|499.83|498.03|499.83|498.03|499.83|498.03|499.71|497.91|0
1644572900000|2022-02-11 09:48:20|499.39|497.59|498.72|496.92|499.39|497.59|498.72|496.92|0
1644572910000|2022-02-11 09:48:30|498.5|496.7|498.28|496.48|498.5|496.7|498.06|496.26|0
1644572920000|2022-02-11 09:48:40|497.84|496.04|497.95|496.15|497.95|496.15|497.84|496.04|0
1644572930000|2022-02-11 09:48:50|498.28|496.48|497.84|496.04|498.28|496.48|497.84|496.04|0
1644572940000|2022-02-11 09:49:00|497.4|495.6|497.4|495.6|497.4|495.6|497.4|495.6|0
1644572950000|2022-02-11 09:49:10|497.18|495.38|498.06|496.26|498.06|496.26|497.18|495.38|0
1644572960000|2022-02-11 09:49:20|497.84|496.04|497.84|496.04|497.84|496.04|497.73|495.93|0
1644572970000|2022-02-11 09:49:30|497.4|495.6|497.84|496.04|497.84|496.04|497.4|495.6|0
1644572980000|2022-02-11 09:49:40|497.62|495.82|497.62|495.82|497.62|495.82|497.62|495.82|0
1644572990000|2022-02-11 09:49:50|497.4|495.6|497.4|495.6|497.4|495.6|497.28|495.48|0
1644573000000|2022-02-11 09:50:00|497.84|496.04|497.84|496.04|498.06|496.26|497.84|496.04|0
1644573010000|2022-02-11 09:50:10|498.06|496.26|498.06|496.26|498.06|496.26|497.95|496.15|0
1644573020000|2022-02-11 09:50:20|498.28|496.48|498.17|496.37|498.28|496.48|498.17|496.37|0
1644573030000|2022-02-11 09:50:30|498.28|496.48|498.28|496.48|498.5|496.7|498.28|496.48|0
1644573050000|2022-02-11 09:50:50|498.06|496.26|496.96|495.16|498.17|496.37|496.96|495.16|0
1644573060000|2022-02-11 09:51:00|497.18|495.38|497.18|495.38|497.18|495.38|497.06|495.26|0
1644573070000|2022-02-11 09:51:10|497.06|495.26|496.18|494.38|497.06|495.26|496.07|494.27|0
1644573080000|2022-02-11 09:51:20|496.07|494.27|495.85|494.05|496.18|494.38|495.85|494.05|0
1644573090000|2022-02-11 09:51:30|495.41|493.61|494.86|493.06|495.41|493.61|494.86|493.06|0
1644573100000|2022-02-11 09:51:40|495.3|493.5|496.07|494.27|496.07|494.27|495.3|493.5|0
1644573110000|2022-02-11 09:51:50|496.29|494.49|495.96|494.16|496.29|494.49|495.96|494.16|0
1644573120000|2022-02-11 09:52:00|495.63|493.83|495.41|493.61|495.74|493.94|495.41|493.61|0
1644573130000|2022-02-11 09:52:10|495.19|493.39|495.19|493.39|495.41|493.61|495.19|493.39|0
1644573140000|2022-02-11 09:52:20|495.41|493.61|495.41|493.61|495.41|493.61|495.19|493.39|0
1644573150000|2022-02-11 09:52:30|495.85|494.05|495.19|493.39|495.85|494.05|495.19|493.39|0
1644573160000|2022-02-11 09:52:40|494.75|492.95|495.85|494.05|495.85|494.05|494.75|492.95|0
1644573170000|2022-02-11 09:52:50|496.07|494.27|495.85|494.05|496.07|494.27|495.85|494.05|0
1644573180000|2022-02-11 09:53:00|496.07|494.27|496.07|494.27|496.18|494.38|496.07|494.27|0
1644573190000|2022-02-11 09:53:10|496.29|494.49|496.29|494.49|496.29|494.49|496.07|494.27|0
1644573200000|2022-02-11 09:53:20|496.51|494.71|496.29|494.49|496.51|494.71|496.29|494.49|0
1644573210000|2022-02-11 09:53:30|496.73|494.93|496.73|494.93|496.73|494.93|496.51|494.71|0
1644573230000|2022-02-11 09:53:50|496.51|494.71|496.51|494.71|496.95|495.15|496.51|494.71|0
1644573240000|2022-02-11 09:54:00|497.18|495.38|496.95|495.15|497.18|495.38|496.95|495.15|0
1644573250000|2022-02-11 09:54:10|496.4|494.6|496.73|494.93|496.73|494.93|496.4|494.6|0
1644573260000|2022-02-11 09:54:20|496.51|494.71|497.17|495.37|497.17|495.37|496.51|494.71|0
1644573270000|2022-02-11 09:54:30|496.95|495.15|496.95|495.15|496.95|495.15|496.95|495.15|0
1644573280000|2022-02-11 09:54:40|496.84|495.04|496.73|494.93|496.95|495.15|496.73|494.93|0
1644573290000|2022-02-11 09:54:50|496.95|495.15|496.73|494.93|496.95|495.15|496.73|494.93|0
1644573300000|2022-02-11 09:55:00|497.62|495.82|498.5|496.7|498.5|496.7|497.62|495.82|0
1644573310000|2022-02-11 09:55:10|498.28|496.48|498.06|496.26|498.28|496.48|498.06|496.26|0
1644573320000|2022-02-11 09:55:20|497.84|496.04|497.84|496.04|497.84|496.04|497.84|496.04|0
1644573330000|2022-02-11 09:55:30|498.06|496.26|497.62|495.82|498.06|496.26|497.62|495.82|0
1644573340000|2022-02-11 09:55:40|497.61|495.81|497.84|496.04|497.84|496.04|497.61|495.81|0
1644573350000|2022-02-11 09:55:50|498.06|496.26|498.06|496.26|498.06|496.26|497.84|496.04|0
1644573360000|2022-02-11 09:56:00|498.28|496.48|497.94|496.14|498.28|496.48|497.84|496.04|0
1644573370000|2022-02-11 09:56:10|498.06|496.26|497.72|495.92|498.06|496.26|497.72|495.92|0
1644573380000|2022-02-11 09:56:20|497.84|496.04|497.84|496.04|498.06|496.26|497.84|496.04|0
1644573390000|2022-02-11 09:56:30|498.06|496.26|498.06|496.26|498.06|496.26|497.94|496.14|0
1644573400000|2022-02-11 09:56:40|497.83|496.03|497.61|495.81|497.83|496.03|497.61|495.81|0
1644573410000|2022-02-11 09:56:50|497.83|496.03|497.61|495.81|497.83|496.03|497.61|495.81|0
1644573420000|2022-02-11 09:57:00|496.95|495.15|497.39|495.59|497.61|495.81|496.95|495.15|0
1644573430000|2022-02-11 09:57:10|497.17|495.37|497.5|495.7|497.5|495.7|497.17|495.37|0
1644573440000|2022-02-11 09:57:20|497.39|495.59|497.17|495.37|497.39|495.59|497.17|495.37|0
1644573450000|2022-02-11 09:57:30|496.95|495.15|497.17|495.37|497.17|495.37|496.95|495.15|0
1644573460000|2022-02-11 09:57:40|497.39|495.59|497.83|496.03|497.83|496.03|497.39|495.59|0
1644573470000|2022-02-11 09:57:50|497.94|496.14|497.94|496.14|497.94|496.14|497.83|496.03|0
1644573480000|2022-02-11 09:58:00|497.61|495.81|497.17|495.37|497.61|495.81|497.06|495.26|0
1644573490000|2022-02-11 09:58:10|497.28|495.48|497.83|496.03|497.83|496.03|497.17|495.37|0
1644573500000|2022-02-11 09:58:20|498.05|496.25|497.61|495.81|498.05|496.25|497.61|495.81|0
1644573510000|2022-02-11 09:58:30|497.83|496.03|497.83|496.03|497.83|496.03|497.83|496.03|0
1644573520000|2022-02-11 09:58:40|497.72|495.92|497.83|496.03|497.83|496.03|497.5|495.7|0
1644573530000|2022-02-11 09:58:50|498.05|496.25|498.05|496.25|498.05|496.25|498.05|496.25|0
1644573540000|2022-02-11 09:59:00|498.27|496.47|497.72|495.92|498.27|496.47|497.72|495.92|0
1644573550000|2022-02-11 09:59:10|498.05|496.25|498.27|496.47|498.27|496.47|498.05|496.25|0
1644573560000|2022-02-11 09:59:20|498.49|496.69|498.49|496.69|498.72|496.92|498.49|496.69|0
1644573570000|2022-02-11 09:59:30|498.94|497.14|498.49|496.69|498.94|497.14|498.49|496.69|0
1644573580000|2022-02-11 09:59:40|498.27|496.47|498.49|496.69|498.49|496.69|498.27|496.47|0
1644573590000|2022-02-11 09:59:50|498.72|496.92|498.38|496.58|498.72|496.92|498.27|496.47|0
1644573600000|2022-02-11 10:00:00|498.49|496.69|498.38|496.58|498.49|496.69|498.38|496.58|0
1644573610000|2022-02-11 10:00:10|498.27|496.47|498.49|496.69|498.72|496.92|498.27|496.47|0
1644573620000|2022-02-11 10:00:20|498.05|496.25|498.05|496.25|498.05|496.25|497.83|496.03|0
1644573630000|2022-02-11 10:00:30|497.94|496.14|498.27|496.47|498.27|496.47|497.83|496.03|0
1644573640000|2022-02-11 10:00:40|498.49|496.69|498.38|496.58|498.6|496.8|498.27|496.47|0
1644573650000|2022-02-11 10:00:50|499.04|497.24|499.26|497.46|499.26|497.46|498.71|496.91|0
1644573660000|2022-02-11 10:01:00|498.94|497.14|500.04|498.24|500.04|498.24|498.94|497.14|0
1644573670000|2022-02-11 10:01:10|499.82|498.02|499.6|497.8|499.82|498.02|499.6|497.8|0
1644573680000|2022-02-11 10:01:20|499.82|498.02|499.92|498.12|499.92|498.12|499.6|497.8|0
1644573690000|2022-02-11 10:01:30|500.04|498.24|499.82|498.02|500.15|498.35|499.82|498.02|0
1644573700000|2022-02-11 10:01:40|499.92|498.12|499.6|497.8|499.92|498.12|499.6|497.8|0
1644573710000|2022-02-11 10:01:50|499.7|497.9|499.38|497.58|499.7|497.9|499.38|497.58|0
1644573720000|2022-02-11 10:02:00|499.6|497.8|499.6|497.8|499.6|497.8|499.6|497.8|0
1644573730000|2022-02-11 10:02:10|499.38|497.58|499.6|497.8|499.6|497.8|499.38|497.58|0
1644573740000|2022-02-11 10:02:20|499.38|497.58|499.38|497.58|499.38|497.58|499.15|497.35|0
1644573750000|2022-02-11 10:02:30|499.15|497.35|499.6|497.8|499.6|497.8|499.15|497.35|0
1644573760000|2022-02-11 10:02:40|499.38|497.58|500.04|498.24|500.04|498.24|499.38|497.58|0
1644573770000|2022-02-11 10:02:50|499.92|498.12|499.92|498.12|499.92|498.12|499.92|498.12|0
1644573780000|2022-02-11 10:03:00|500.04|498.24|500.26|498.46|500.26|498.46|500.04|498.24|0
1644573790000|2022-02-11 10:03:10|500.04|498.24|500.04|498.24|500.04|498.24|500.04|498.24|0
1644573800000|2022-02-11 10:03:20|500.26|498.46|500.14|498.34|500.26|498.46|500.04|498.24|0
1644573810000|2022-02-11 10:03:30|500.48|498.68|500.26|498.46|500.48|498.68|500.26|498.46|0
1644573820000|2022-02-11 10:03:40|500.14|498.34|500.59|498.79|500.59|498.79|500.14|498.34|0
1644573830000|2022-02-11 10:03:50|500.36|498.56|500.48|498.68|500.48|498.68|500.36|498.56|0
1644573840000|2022-02-11 10:04:00|500.26|498.46|500.48|498.68|500.48|498.68|500.26|498.46|0
1644573850000|2022-02-11 10:04:10|500.36|498.56|500.26|498.46|500.48|498.68|500.26|498.46|0
1644573860000|2022-02-11 10:04:20|500.48|498.68|500.26|498.46|500.48|498.68|500.26|498.46|0
1644573870000|2022-02-11 10:04:30|500.48|498.68|500.59|498.79|500.59|498.79|500.48|498.68|0
1644573880000|2022-02-11 10:04:40|500.48|498.68|501.14|499.34|501.14|499.34|500.48|498.68|0
1644573890000|2022-02-11 10:04:50|500.92|499.12|500.92|499.12|500.92|499.12|500.92|499.12|0
1644573900000|2022-02-11 10:05:00|500.58|498.78|500.92|499.12|501.14|499.34|500.58|498.78|0
1644573910000|2022-02-11 10:05:10|501.03|499.23|501.14|499.34|501.14|499.34|501.03|499.23|0
1644573920000|2022-02-11 10:05:20|500.81|499.01|501.14|499.34|501.14|499.34|500.81|499.01|0
1644573930000|2022-02-11 10:05:30|500.92|499.12|500.7|498.9|500.92|499.12|500.7|498.9|0
1644573940000|2022-02-11 10:05:40|500.48|498.68|500.7|498.9|500.7|498.9|500.48|498.68|0
1644573950000|2022-02-11 10:05:50|500.26|498.46|500.26|498.46|500.26|498.46|500.26|498.46|0
1644573960000|2022-02-11 10:06:00|500.04|498.24|499.81|498.01|500.26|498.46|499.81|498.01|0
1644573970000|2022-02-11 10:06:10|499.59|497.79|499.26|497.46|499.59|497.79|499.26|497.46|0
1644573980000|2022-02-11 10:06:20|499.48|497.68|499.37|497.57|499.48|497.68|499.37|497.57|0
1644573990000|2022-02-11 10:06:30|499.48|497.68|499.48|497.68|499.48|497.68|499.48|497.68|0
1644574000000|2022-02-11 10:06:40|499.59|497.79|499.59|497.79|499.81|498.01|499.59|497.79|0
1644574010000|2022-02-11 10:06:50|499.7|497.9|500.03|498.23|500.03|498.23|499.7|497.9|0
1644574020000|2022-02-11 10:07:00|499.81|498.01|500.14|498.34|500.14|498.34|499.81|498.01|0
1644574030000|2022-02-11 10:07:10|499.92|498.12|500.03|498.23|500.03|498.23|499.92|498.12|0
1644574040000|2022-02-11 10:07:20|499.92|498.12|499.81|498.01|500.03|498.23|499.81|498.01|0
1644574050000|2022-02-11 10:07:30|500.03|498.23|500.03|498.23|500.14|498.34|500.03|498.23|0
1644574060000|2022-02-11 10:07:40|499.81|498.01|499.59|497.79|499.81|498.01|499.59|497.79|0
1644574070000|2022-02-11 10:07:50|499.7|497.9|499.59|497.79|499.7|497.9|499.37|497.57|0
1644574080000|2022-02-11 10:08:00|499.48|497.68|499.59|497.79|499.59|497.79|499.48|497.68|0
1644574090000|2022-02-11 10:08:10|499.15|497.35|500.25|498.45|500.25|498.45|499.15|497.35|0
1644574100000|2022-02-11 10:08:20|500.48|498.68|500.48|498.68|500.48|498.68|500.25|498.45|0
1644574110000|2022-02-11 10:08:30|500.14|498.34|500.48|498.68|500.48|498.68|500.14|498.34|0
1644574140000|2022-02-11 10:09:00|500.7|498.9|500.48|498.68|500.7|498.9|500.48|498.68|0
1644574160000|2022-02-11 10:09:20|500.47|498.67|500.47|498.67|500.47|498.67|500.47|498.67|0
1644574170000|2022-02-11 10:09:30|500.7|498.9|500.47|498.67|500.7|498.9|500.47|498.67|0
1644574180000|2022-02-11 10:09:40|500.36|498.56|500.25|498.45|500.47|498.67|500.25|498.45|0
1644574190000|2022-02-11 10:09:50|500.03|498.23|500.03|498.23|500.03|498.23|500.03|498.23|0
1644574200000|2022-02-11 10:10:00|500.25|498.45|500.25|498.45|500.25|498.45|500.14|498.34|0
1644574210000|2022-02-11 10:10:10|500.36|498.56|500.47|498.67|500.58|498.78|500.36|498.56|0
1644574220000|2022-02-11 10:10:20|500.7|498.9|500.47|498.67|500.7|498.9|500.47|498.67|0
1644574250000|2022-02-11 10:10:50|500.69|498.89|500.69|498.89|500.69|498.89|500.69|498.89|0
1644574260000|2022-02-11 10:11:00|500.47|498.67|500.58|498.78|500.58|498.78|500.25|498.45|0
1644574270000|2022-02-11 10:11:10|500.36|498.56|500.69|498.89|500.69|498.89|500.36|498.56|0
1644574280000|2022-02-11 10:11:20|500.58|498.78|500.47|498.67|500.69|498.89|500.47|498.67|0
1644574290000|2022-02-11 10:11:30|500.92|499.12|500.47|498.67|500.92|499.12|500.47|498.67|0
1644574300000|2022-02-11 10:11:40|500.25|498.45|500.47|498.67|500.47|498.67|500.25|498.45|0
1644574310000|2022-02-11 10:11:50|500.25|498.45|499.69|497.89|500.25|498.45|499.69|497.89|0
1644574320000|2022-02-11 10:12:00|499.81|498.01|500.14|498.34|500.14|498.34|499.81|498.01|0
1644574330000|2022-02-11 10:12:10|500.25|498.45|500.03|498.23|500.25|498.45|499.92|498.12|0
1644574340000|2022-02-11 10:12:20|500.47|498.67|499.59|497.79|500.47|498.67|499.59|497.79|0
1644574350000|2022-02-11 10:12:30|499.37|497.57|499.25|497.45|499.37|497.57|499.15|497.35|0
1644574360000|2022-02-11 10:12:40|499.47|497.67|499.25|497.45|499.47|497.67|499.25|497.45|0
1644574370000|2022-02-11 10:12:50|499.15|497.35|499.15|497.35|499.15|497.35|498.93|497.13|0
1644574380000|2022-02-11 10:13:00|498.93|497.13|498.93|497.13|498.93|497.13|498.93|497.13|0
1644574390000|2022-02-11 10:13:10|498.92|497.12|499.03|497.23|499.59|497.79|498.92|497.12|0
1644574400000|2022-02-11 10:13:20|499.15|497.35|499.15|497.35|499.15|497.35|498.92|497.12|0
1644574410000|2022-02-11 10:13:30|498.92|497.12|499.15|497.35|499.15|497.35|498.92|497.12|0
1644574420000|2022-02-11 10:13:40|499.37|497.57|500.14|498.34|500.25|498.45|499.37|497.57|0
1644574430000|2022-02-11 10:13:50|500.47|498.67|500.47|498.67|500.47|498.67|500.36|498.56|0
1644574440000|2022-02-11 10:14:00|500.25|498.45|500.03|498.23|500.25|498.45|499.91|498.11|0
1644574450000|2022-02-11 10:14:10|499.69|497.89|499.81|498.01|499.81|498.01|499.69|497.89|0
1644574460000|2022-02-11 10:14:20|499.59|497.79|499.59|497.79|499.59|497.79|499.59|497.79|0
1644574470000|2022-02-11 10:14:30|499.37|497.57|499.14|497.34|499.47|497.67|499.14|497.34|0
1644574480000|2022-02-11 10:14:40|499.03|497.23|499.03|497.23|499.03|497.23|499.03|497.23|0
1644574490000|2022-02-11 10:14:50|498.92|497.12|498.48|496.68|499.14|497.34|498.48|496.68|0
1644574500000|2022-02-11 10:15:00|498.92|497.12|498.92|497.12|498.92|497.12|498.92|497.12|0
1644574510000|2022-02-11 10:15:10|499.14|497.34|499.03|497.23|499.14|497.34|498.92|497.12|0
1644574520000|2022-02-11 10:15:20|499.14|497.34|499.81|498.01|499.81|498.01|499.14|497.34|0
1644574530000|2022-02-11 10:15:30|500.03|498.23|500.25|498.45|500.25|498.45|499.81|498.01|0
1644574540000|2022-02-11 10:15:40|500.47|498.67|500.25|498.45|500.47|498.67|500.25|498.45|0
1644574550000|2022-02-11 10:15:50|500.35|498.55|500.25|498.45|500.35|498.55|500.03|498.23|0
1644574560000|2022-02-11 10:16:00|500.47|498.67|500.47|498.67|500.47|498.67|500.47|498.67|0
1644574570000|2022-02-11 10:16:10|500.58|498.78|500.69|498.89|500.69|498.89|500.58|498.78|0
1644574580000|2022-02-11 10:16:20|500.8|499|500.91|499.11|500.91|499.11|500.69|498.89|0
1644574600000|2022-02-11 10:16:40|500.8|499|500.91|499.11|500.91|499.11|500.8|499|0
1644574610000|2022-02-11 10:16:50|500.69|498.89|500.69|498.89|500.91|499.11|500.69|498.89|0
1644574620000|2022-02-11 10:17:00|500.91|499.11|500.69|498.89|500.91|499.11|500.69|498.89|0
1644574630000|2022-02-11 10:17:10|500.25|498.45|499.81|498.01|500.25|498.45|499.81|498.01|0
1644574640000|2022-02-11 10:17:20|500.03|498.23|499.91|498.11|500.13|498.33|499.91|498.11|0
1644574650000|2022-02-11 10:17:30|500.03|498.23|499.91|498.11|500.03|498.23|499.81|498.01|0
1644574660000|2022-02-11 10:17:40|499.58|497.78|500.35|498.55|500.35|498.55|499.58|497.78|0
1644574670000|2022-02-11 10:17:50|500.47|498.67|500.03|498.23|500.57|498.77|500.03|498.23|0
1644574680000|2022-02-11 10:18:00|500.25|498.45|500.25|498.45|500.25|498.45|500.25|498.45|0
1644574690000|2022-02-11 10:18:10|500.13|498.33|500.03|498.23|500.25|498.45|500.03|498.23|0
1644574700000|2022-02-11 10:18:20|500.13|498.33|499.8|498|500.13|498.33|499.8|498|0
1644574720000|2022-02-11 10:18:40|499.91|498.11|499.91|498.11|499.91|498.11|499.8|498|0
1644574730000|2022-02-11 10:18:50|500.03|498.23|500.25|498.45|500.25|498.45|500.02|498.22|0
1644574750000|2022-02-11 10:19:10|500.02|498.22|499.69|497.89|500.02|498.22|499.36|497.56|0
1644574760000|2022-02-11 10:19:20|499.91|498.11|499.8|498|500.02|498.22|499.8|498|0
1644574770000|2022-02-11 10:19:30|499.58|497.78|500.02|498.22|500.02|498.22|499.58|497.78|0
1644574780000|2022-02-11 10:19:40|499.36|497.56|499.36|497.56|499.36|497.56|499.36|497.56|0
1644574790000|2022-02-11 10:19:50|499.58|497.78|499.14|497.34|499.58|497.78|499.14|497.34|0
1644574800000|2022-02-11 10:20:00|499.36|497.56|499.36|497.56|499.58|497.78|499.36|497.56|0
1644574810000|2022-02-11 10:20:10|499.47|497.67|499.36|497.56|499.58|497.78|499.36|497.56|0
1644574820000|2022-02-11 10:20:20|499.47|497.67|499.58|497.78|499.58|497.78|499.36|497.56|0
1644574830000|2022-02-11 10:20:30|499.36|497.56|499.36|497.56|499.36|497.56|499.36|497.56|0
1644574840000|2022-02-11 10:20:40|499.47|497.67|500.35|498.55|500.47|498.67|499.47|497.67|0
1644574850000|2022-02-11 10:20:50|500.24|498.44|499.8|498|500.24|498.44|499.8|498|0
1644574860000|2022-02-11 10:21:00|500.02|498.22|500.02|498.22|500.02|498.22|499.8|498|0
1644574870000|2022-02-11 10:21:10|500.24|498.44|500.24|498.44|500.24|498.44|500.24|498.44|0
1644574880000|2022-02-11 10:21:20|500.46|498.66|500.46|498.66|500.46|498.66|500.46|498.66|0
1644574890000|2022-02-11 10:21:30|500.69|498.89|500.46|498.66|500.91|499.11|500.46|498.66|0
1644574900000|2022-02-11 10:21:40|500.24|498.44|499.8|498|500.24|498.44|499.8|498|0
1644574910000|2022-02-11 10:21:50|500.02|498.22|499.58|497.78|500.02|498.22|499.58|497.78|0
1644574920000|2022-02-11 10:22:00|499.8|498|500.02|498.22|500.02|498.22|499.69|497.89|0
1644574930000|2022-02-11 10:22:10|499.8|498|499.91|498.11|499.91|498.11|499.8|498|0
1644574940000|2022-02-11 10:22:20|500.02|498.22|500.02|498.22|500.02|498.22|500.02|498.22|0
1644574950000|2022-02-11 10:22:30|499.91|498.11|500.02|498.22|500.02|498.22|499.91|498.11|0
1644574960000|2022-02-11 10:22:40|500.24|498.44|500.24|498.44|500.24|498.44|500.24|498.44|0
1644574970000|2022-02-11 10:22:50|500.02|498.22|500.24|498.44|500.24|498.44|500.02|498.22|0
1644574980000|2022-02-11 10:23:00|500.68|498.88|500.46|498.66|500.79|498.99|500.46|498.66|0
1644574990000|2022-02-11 10:23:10|500.68|498.88|500.91|499.11|500.91|499.11|500.68|498.88|0
1644575000000|2022-02-11 10:23:20|501.01|499.21|500.68|498.88|501.01|499.21|500.68|498.88|0
1644575010000|2022-02-11 10:23:30|500.79|498.99|500.91|499.11|500.91|499.11|500.79|498.99|0
1644575020000|2022-02-11 10:23:40|500.79|498.99|500.91|499.11|500.91|499.11|500.79|498.99|0
1644575030000|2022-02-11 10:23:50|500.79|498.99|500.68|498.88|500.79|498.99|500.68|498.88|0
1644575040000|2022-02-11 10:24:00|500.91|499.11|500.79|498.99|500.91|499.11|500.79|498.99|0
1644575050000|2022-02-11 10:24:10|500.9|499.1|500.9|499.1|500.9|499.1|500.9|499.1|0
1644575060000|2022-02-11 10:24:20|501.35|499.55|500.9|499.1|501.35|499.55|500.9|499.1|0
1644575070000|2022-02-11 10:24:30|501.01|499.21|501.01|499.21|501.01|499.21|500.9|499.1|0
1644575080000|2022-02-11 10:24:40|501.13|499.33|501.13|499.33|501.13|499.33|501.13|499.33|0
1644575090000|2022-02-11 10:24:50|500.9|499.1|500.79|498.99|500.9|499.1|500.79|498.99|0
1644575100000|2022-02-11 10:25:00|500.68|498.88|500.9|499.1|500.9|499.1|500.68|498.88|0
1644575110000|2022-02-11 10:25:10|500.68|498.88|500.68|498.88|500.68|498.88|500.68|498.88|0
1644575120000|2022-02-11 10:25:20|500.79|498.99|500.9|499.1|501.13|499.33|500.79|498.99|0
1644575130000|2022-02-11 10:25:30|500.79|498.99|501.01|499.21|501.01|499.21|500.79|498.99|0
1644575140000|2022-02-11 10:25:40|501.12|499.32|501.01|499.21|501.12|499.32|501.01|499.21|0
1644575150000|2022-02-11 10:25:50|501.12|499.32|501.12|499.32|501.12|499.32|500.9|499.1|0
1644575170000|2022-02-11 10:26:10|500.9|499.1|500.9|499.1|500.9|499.1|500.9|499.1|0
1644575180000|2022-02-11 10:26:20|500.68|498.88|500.9|499.1|500.9|499.1|500.68|498.88|0
1644575190000|2022-02-11 10:26:30|500.68|498.88|500.46|498.66|500.68|498.88|500.46|498.66|0
1644575200000|2022-02-11 10:26:40|500.57|498.77|500.24|498.44|500.57|498.77|500.24|498.44|0
1644575210000|2022-02-11 10:26:50|500.46|498.66|500.46|498.66|500.46|498.66|500.46|498.66|0
1644575220000|2022-02-11 10:27:00|500.68|498.88|500.68|498.88|500.68|498.88|500.68|498.88|0
1644575230000|2022-02-11 10:27:10|500.57|498.77|500.46|498.66|500.57|498.77|500.46|498.66|0
1644575240000|2022-02-11 10:27:20|500.35|498.55|500.02|498.22|500.35|498.55|500.02|498.22|0
1644575250000|2022-02-11 10:27:30|500.12|498.32|499.9|498.1|500.12|498.32|499.9|498.1|0
1644575260000|2022-02-11 10:27:40|499.8|498|499.8|498|499.8|498|499.8|498|0
1644575270000|2022-02-11 10:27:50|499.24|497.44|499.58|497.78|499.58|497.78|499.24|497.44|0
1644575280000|2022-02-11 10:28:00|499.68|497.88|500.02|498.22|500.02|498.22|499.68|497.88|0
1644575290000|2022-02-11 10:28:10|500.12|498.32|500.34|498.54|500.34|498.54|500.12|498.32|0
1644575300000|2022-02-11 10:28:20|500.46|498.66|500.46|498.66|500.46|498.66|500.46|498.66|0
1644575310000|2022-02-11 10:28:30|500.24|498.44|500.24|498.44|500.34|498.54|500.24|498.44|0
1644575320000|2022-02-11 10:28:40|500.02|498.22|499.8|498|500.02|498.22|499.8|498|0
1644575330000|2022-02-11 10:28:50|499.57|497.77|499.8|498|499.8|498|499.57|497.77|0
1644575340000|2022-02-11 10:29:00|499.68|497.88|499.8|498|499.8|498|499.68|497.88|0
1644575350000|2022-02-11 10:29:10|499.9|498.1|499.8|498|500.02|498.22|499.8|498|0
1644575360000|2022-02-11 10:29:20|500.02|498.22|500.02|498.22|500.02|498.22|500.02|498.22|0
1644575380000|2022-02-11 10:29:40|500.46|498.66|500.56|498.76|500.56|498.76|500.46|498.66|0
1644575390000|2022-02-11 10:29:50|500.68|498.88|500.79|498.99|500.79|498.99|500.68|498.88|0
1644575400000|2022-02-11 10:30:00|500.9|499.1|501.01|499.21|501.01|499.21|500.9|499.1|0
1644575410000|2022-02-11 10:30:10|501.12|499.32|500.9|499.1|501.34|499.54|500.9|499.1|0
1644575420000|2022-02-11 10:30:20|500.68|498.88|500.68|498.88|500.9|499.1|500.68|498.88|0
1644575430000|2022-02-11 10:30:30|500.9|499.1|501.34|499.54|501.34|499.54|500.9|499.1|0
1644575450000|2022-02-11 10:30:50|501.23|499.43|501.12|499.32|501.34|499.54|501.12|499.32|0
1644575460000|2022-02-11 10:31:00|501.01|499.21|500.46|498.66|501.01|499.21|500.46|498.66|0
1644575470000|2022-02-11 10:31:10|500.01|498.21|500.46|498.66|500.46|498.66|500.01|498.21|0
1644575480000|2022-02-11 10:31:20|500.01|498.21|500.24|498.44|500.24|498.44|500.01|498.21|0
1644575490000|2022-02-11 10:31:30|499.68|497.88|499.24|497.44|499.68|497.88|499.24|497.44|0
1644575500000|2022-02-11 10:31:40|499.13|497.33|499.79|497.99|499.79|497.99|499.13|497.33|0
1644575510000|2022-02-11 10:31:50|499.57|497.77|499.79|497.99|499.79|497.99|499.57|497.77|0
1644575520000|2022-02-11 10:32:00|499.57|497.77|499.35|497.55|499.79|497.99|499.35|497.55|0
1644575530000|2022-02-11 10:32:10|499.79|497.99|500.23|498.43|500.23|498.43|499.79|497.99|0
1644575540000|2022-02-11 10:32:20|500.12|498.32|500.12|498.32|500.12|498.32|500.12|498.32|0
1644575550000|2022-02-11 10:32:30|500.23|498.43|500.46|498.66|500.46|498.66|500.23|498.43|0
1644575560000|2022-02-11 10:32:40|500.68|498.88|500.68|498.88|500.68|498.88|500.68|498.88|0
1644575570000|2022-02-11 10:32:50|500.9|499.1|500.9|499.1|500.9|499.1|500.68|498.88|0
1644575580000|2022-02-11 10:33:00|501.12|499.32|500.9|499.1|501.12|499.32|500.9|499.1|0
1644575590000|2022-02-11 10:33:10|500.68|498.88|500.68|498.88|500.68|498.88|500.68|498.88|0
1644575600000|2022-02-11 10:33:20|500.45|498.65|500.45|498.65|500.45|498.65|500.45|498.65|0
1644575610000|2022-02-11 10:33:30|500.23|498.43|501.34|499.54|501.34|499.54|500.23|498.43|0
1644575620000|2022-02-11 10:33:40|501.22|499.42|501.34|499.54|501.34|499.54|501.22|499.42|0
1644575630000|2022-02-11 10:33:50|501.12|499.32|501.34|499.54|501.34|499.54|501.12|499.32|0
1644575650000|2022-02-11 10:34:10|501.22|499.42|501.12|499.32|501.22|499.42|501.12|499.32|0
1644575660000|2022-02-11 10:34:20|501.22|499.42|501.12|499.32|501.34|499.54|500.9|499.1|0
1644575670000|2022-02-11 10:34:30|500.9|499.1|500.9|499.1|500.9|499.1|500.78|498.98|0
1644575680000|2022-02-11 10:34:40|500.78|498.98|500.67|498.87|500.9|499.1|500.67|498.87|0
1644575690000|2022-02-11 10:34:50|500.9|499.1|500.9|499.1|501.12|499.32|500.9|499.1|0
1644575700000|2022-02-11 10:35:00|501.12|499.32|501.12|499.32|501.12|499.32|501.12|499.32|0
1644575710000|2022-02-11 10:35:10|500.9|499.1|501|499.2|501.12|499.32|500.9|499.1|0
1644575720000|2022-02-11 10:35:20|500.9|499.1|500.67|498.87|500.9|499.1|500.67|498.87|0
1644575730000|2022-02-11 10:35:30|500.9|499.1|500.9|499.1|500.9|499.1|500.9|499.1|0
1644575740000|2022-02-11 10:35:40|500.67|498.87|500.9|499.1|500.9|499.1|500.67|498.87|0
1644575750000|2022-02-11 10:35:50|501.12|499.32|501.12|499.32|501.12|499.32|501.12|499.32|0
1644575760000|2022-02-11 10:36:00|500.89|499.09|500.89|499.09|501.12|499.32|500.89|499.09|0
1644575770000|2022-02-11 10:36:10|500.78|498.98|500.45|498.65|500.78|498.98|500.23|498.43|0
1644575780000|2022-02-11 10:36:20|500.67|498.87|501.22|499.42|501.22|499.42|500.67|498.87|0
1644575790000|2022-02-11 10:36:30|501.34|499.54|500.67|498.87|501.34|499.54|500.67|498.87|0
1644575800000|2022-02-11 10:36:40|500.89|499.09|500.89|499.09|500.89|499.09|500.89|499.09|0
1644575810000|2022-02-11 10:36:50|501.12|499.32|501.34|499.54|501.34|499.54|501.12|499.32|0
1644575820000|2022-02-11 10:37:00|501.12|499.32|501.34|499.54|501.34|499.54|501.12|499.32|0
1644575840000|2022-02-11 10:37:20|501.11|499.31|501|499.2|501.11|499.31|501|499.2|0
1644575850000|2022-02-11 10:37:30|501.11|499.31|501.11|499.31|501.34|499.54|501.11|499.31|0
1644575860000|2022-02-11 10:37:40|501.34|499.54|501.11|499.31|501.34|499.54|501.11|499.31|0
1644575870000|2022-02-11 10:37:50|501.22|499.42|501.11|499.31|501.34|499.54|501.11|499.31|0
1644575880000|2022-02-11 10:38:00|500.89|499.09|501|499.2|501|499.2|500.89|499.09|0
1644575890000|2022-02-11 10:38:10|500.89|499.09|501|499.2|501|499.2|500.89|499.09|0
1644575900000|2022-02-11 10:38:20|501.11|499.31|501.11|499.31|501.11|499.31|501.11|499.31|0
1644575910000|2022-02-11 10:38:30|501.34|499.54|501|499.2|501.34|499.54|500.89|499.09|0
1644575920000|2022-02-11 10:38:40|501.34|499.54|501.11|499.31|501.34|499.54|501.11|499.31|0
1644575930000|2022-02-11 10:38:50|500.89|499.09|501.11|499.31|501.33|499.53|500.89|499.09|0
1644575940000|2022-02-11 10:39:00|500.89|499.09|500.67|498.87|501.11|499.31|500.67|498.87|0
1644575950000|2022-02-11 10:39:10|500.78|498.98|500.89|499.09|500.89|499.09|500.67|498.87|0
1644575960000|2022-02-11 10:39:20|500.67|498.87|500.89|499.09|501.11|499.31|500.67|498.87|0
1644575970000|2022-02-11 10:39:30|500.45|498.65|500.45|498.65|500.45|498.65|500.45|498.65|0
1644575980000|2022-02-11 10:39:40|500.67|498.87|500.67|498.87|500.67|498.87|500.67|498.87|0
1644575990000|2022-02-11 10:39:50|500.45|498.65|501.11|499.31|501.11|499.31|500.45|498.65|0
1644576000000|2022-02-11 10:40:00|501.33|499.53|501.33|499.53|501.33|499.53|501.33|499.53|0
1644576010000|2022-02-11 10:40:10|501.11|499.31|501.11|499.31|501.33|499.53|501.11|499.31|0
1644576020000|2022-02-11 10:40:20|501.33|499.53|501.33|499.53|501.33|499.53|501.33|499.53|0
1644576030000|2022-02-11 10:40:30|501.22|499.42|501.11|499.31|501.33|499.53|501.11|499.31|0
1644576040000|2022-02-11 10:40:40|501.33|499.53|501.22|499.42|501.33|499.53|501.22|499.42|0
1644576050000|2022-02-11 10:40:50|501.11|499.31|501.33|499.53|501.33|499.53|501.11|499.31|0
1644576070000|2022-02-11 10:41:10|501.55|499.75|501.55|499.75|501.55|499.75|501.55|499.75|0
1644576080000|2022-02-11 10:41:20|501.78|499.98|502.22|500.42|502.44|500.64|501.78|499.98|0
1644576090000|2022-02-11 10:41:30|502.44|500.64|502.44|500.64|502.44|500.64|502.44|500.64|0
1644576100000|2022-02-11 10:41:40|502.22|500.42|502.22|500.42|502.22|500.42|502.22|500.42|0
1644576120000|2022-02-11 10:42:00|502.44|500.64|502.44|500.64|502.44|500.64|502.44|500.64|0
1644576130000|2022-02-11 10:42:10|502.22|500.42|502.22|500.42|502.22|500.42|502.22|500.42|0
1644576140000|2022-02-11 10:42:20|502.44|500.64|502.22|500.42|502.44|500.64|502.22|500.42|0
1644576160000|2022-02-11 10:42:40|502.32|500.52|502.22|500.42|502.32|500.52|502.22|500.42|0
1644576180000|2022-02-11 10:43:00|502.44|500.64|502.66|500.86|502.66|500.86|502.44|500.64|0
1644576190000|2022-02-11 10:43:10|502.44|500.64|503.32|501.52|503.54|501.74|502.44|500.64|0
1644576200000|2022-02-11 10:43:20|503.54|501.74|503.77|501.97|503.77|501.97|503.54|501.74|0
1644576210000|2022-02-11 10:43:30|503.54|501.74|501.99|500.19|503.54|501.74|501.99|500.19|0
1644576220000|2022-02-11 10:43:40|501.88|500.08|501.99|500.19|501.99|500.19|501.77|499.97|0
1644576230000|2022-02-11 10:43:50|501.77|499.97|500.67|498.87|501.77|499.97|500.67|498.87|0
1644576240000|2022-02-11 10:44:00|501.33|499.53|500.67|498.87|501.33|499.53|500.67|498.87|0
1644576250000|2022-02-11 10:44:10|500.89|499.09|501.55|499.75|501.55|499.75|500.67|498.87|0
1644576260000|2022-02-11 10:44:20|501.33|499.53|501.55|499.75|501.55|499.75|501.33|499.53|0
1644576270000|2022-02-11 10:44:30|501.66|499.86|501.55|499.75|501.66|499.86|501.55|499.75|0
1644576280000|2022-02-11 10:44:40|501.44|499.64|501.33|499.53|501.55|499.75|501.33|499.53|0
1644576290000|2022-02-11 10:44:50|501.55|499.75|501.55|499.75|501.55|499.75|501.55|499.75|0
1644576300000|2022-02-11 10:45:00|501.88|500.08|502.66|500.86|502.88|501.08|501.88|500.08|0
1644576310000|2022-02-11 10:45:10|502.88|501.08|502.44|500.64|502.88|501.08|502.44|500.64|0
1644576320000|2022-02-11 10:45:20|502.66|500.86|503.32|501.52|503.32|501.52|502.66|500.86|0
1644576330000|2022-02-11 10:45:30|503.43|501.63|503.21|501.41|503.54|501.74|503.1|501.3|0
1644576340000|2022-02-11 10:45:40|502.88|501.08|502.44|500.64|502.88|501.08|502.44|500.64|0
1644576350000|2022-02-11 10:45:50|502.66|500.86|502.44|500.64|502.66|500.86|502.44|500.64|0
1644576360000|2022-02-11 10:46:00|502.66|500.86|502.66|500.86|502.66|500.86|502.44|500.64|0
1644576380000|2022-02-11 10:46:20|502.54|500.74|502.66|500.86|502.66|500.86|502.54|500.74|0
1644576390000|2022-02-11 10:46:30|502.43|500.63|502.43|500.63|502.43|500.63|502.43|500.63|0
1644576400000|2022-02-11 10:46:40|501.99|500.19|501.66|499.86|501.99|500.19|501.66|499.86|0
1644576410000|2022-02-11 10:46:50|501.88|500.08|501.77|499.97|501.88|500.08|501.77|499.97|0
1644576420000|2022-02-11 10:47:00|501.66|499.86|502.1|500.3|502.1|500.3|501.66|499.86|0
1644576430000|2022-02-11 10:47:10|501.88|500.08|501.77|499.97|501.99|500.19|501.77|499.97|0
1644576440000|2022-02-11 10:47:20|501.55|499.75|500.89|499.09|501.55|499.75|500.89|499.09|0
1644576450000|2022-02-11 10:47:30|501.11|499.31|500.77|498.97|501.11|499.31|500.77|498.97|0
1644576460000|2022-02-11 10:47:40|500.44|498.64|500.89|499.09|500.89|499.09|500.44|498.64|0
1644576470000|2022-02-11 10:47:50|500.88|499.08|500.88|499.08|500.88|499.08|500.88|499.08|0
1644576480000|2022-02-11 10:48:00|501.11|499.31|501.33|499.53|501.33|499.53|500.88|499.08|0
1644576490000|2022-02-11 10:48:10|501.55|499.75|501.77|499.97|501.88|500.08|501.55|499.75|0
1644576500000|2022-02-11 10:48:20|501.55|499.75|501.55|499.75|501.55|499.75|501.33|499.53|0
1644576510000|2022-02-11 10:48:30|501.43|499.63|500.88|499.08|501.43|499.63|500.88|499.08|0
1644576520000|2022-02-11 10:48:40|500.99|499.19|501.11|499.31|501.11|499.31|500.88|499.08|0
1644576530000|2022-02-11 10:48:50|500.88|499.08|500.99|499.19|501.11|499.31|500.88|499.08|0
1644576540000|2022-02-11 10:49:00|501.33|499.53|501.33|499.53|501.33|499.53|501.33|499.53|0
1644576550000|2022-02-11 10:49:10|501.11|499.31|501.33|499.53|501.33|499.53|501.11|499.31|0
1644576560000|2022-02-11 10:49:20|501.1|499.3|501.1|499.3|501.1|499.3|501.1|499.3|0
1644576570000|2022-02-11 10:49:30|500.99|499.19|500.99|499.19|501.1|499.3|500.99|499.19|0
1644576580000|2022-02-11 10:49:40|501.1|499.3|501.43|499.63|501.43|499.63|501.1|499.3|0
1644576590000|2022-02-11 10:49:50|501.33|499.53|501.33|499.53|501.55|499.75|501.33|499.53|0
1644576600000|2022-02-11 10:50:00|501.65|499.85|502.21|500.41|502.21|500.41|501.65|499.85|0
1644576610000|2022-02-11 10:50:10|502.32|500.52|502.32|500.52|502.32|500.52|502.32|500.52|0
1644576620000|2022-02-11 10:50:20|502.21|500.41|502.54|500.74|502.54|500.74|502.21|500.41|0
1644576630000|2022-02-11 10:50:30|502.43|500.63|502.21|500.41|502.43|500.63|502.21|500.41|0
1644576640000|2022-02-11 10:50:40|502.43|500.63|502.43|500.63|502.54|500.74|502.43|500.63|0
1644576650000|2022-02-11 10:50:50|502.32|500.52|502.32|500.52|502.43|500.63|502.32|500.52|0
1644576660000|2022-02-11 10:51:00|502.43|500.63|502.54|500.74|502.65|500.85|502.43|500.63|0
1644576670000|2022-02-11 10:51:10|502.43|500.63|502.32|500.52|502.54|500.74|502.32|500.52|0
1644576680000|2022-02-11 10:51:20|502.21|500.41|502.09|500.29|502.43|500.63|502.09|500.29|0
1644576690000|2022-02-11 10:51:30|502.21|500.41|502.09|500.29|502.21|500.41|501.99|500.19|0
1644576700000|2022-02-11 10:51:40|502.21|500.41|502.76|500.96|502.76|500.96|501.99|500.19|0
1644576710000|2022-02-11 10:51:50|502.65|500.85|502.54|500.74|502.65|500.85|502.54|500.74|0
1644576720000|2022-02-11 10:52:00|502.65|500.85|502.65|500.85|502.65|500.85|502.65|500.85|0
1644576740000|2022-02-11 10:52:20|502.21|500.41|502.21|500.41|502.21|500.41|502.21|500.41|0
1644576750000|2022-02-11 10:52:30|502.31|500.51|502.87|501.07|502.87|501.07|502.31|500.51|0
1644576760000|2022-02-11 10:52:40|502.76|500.96|502.87|501.07|502.87|501.07|502.65|500.85|0
1644576770000|2022-02-11 10:52:50|502.65|500.85|502.87|501.07|502.87|501.07|502.65|500.85|0
1644576780000|2022-02-11 10:53:00|503.09|501.29|502.98|501.18|503.09|501.29|502.98|501.18|0
1644576790000|2022-02-11 10:53:10|503.32|501.52|503.31|501.51|503.32|501.52|503.31|501.51|0
1644576800000|2022-02-11 10:53:20|503.42|501.62|503.86|502.06|503.86|502.06|503.42|501.62|0
1644576810000|2022-02-11 10:53:30|503.98|502.18|503.86|502.06|503.98|502.18|503.54|501.74|0
1644576820000|2022-02-11 10:53:40|503.76|501.96|503.76|501.96|503.76|501.96|503.64|501.84|0
1644576830000|2022-02-11 10:53:50|503.54|501.74|503.54|501.74|503.54|501.74|503.54|501.74|0
1644576840000|2022-02-11 10:54:00|503.76|501.96|503.76|501.96|503.86|502.06|503.64|501.84|0
1644576850000|2022-02-11 10:54:10|503.86|502.06|503.64|501.84|503.86|502.06|503.64|501.84|0
1644576860000|2022-02-11 10:54:20|503.86|502.06|503.31|501.51|503.86|502.06|503.31|501.51|0
1644576870000|2022-02-11 10:54:30|503.54|501.74|503.31|501.51|503.54|501.74|503.31|501.51|0
1644576880000|2022-02-11 10:54:40|503.2|501.4|503.42|501.62|503.54|501.74|503.2|501.4|0
1644576890000|2022-02-11 10:54:50|503.76|501.96|503.54|501.74|503.76|501.96|503.54|501.74|0
1644576900000|2022-02-11 10:55:00|503.76|501.96|504.08|502.28|504.08|502.28|503.76|501.96|0
1644576910000|2022-02-11 10:55:10|503.76|501.96|504.2|502.4|504.2|502.4|503.76|501.96|0
1644576920000|2022-02-11 10:55:20|503.98|502.18|503.98|502.18|503.98|502.18|503.86|502.06|0
1644576930000|2022-02-11 10:55:30|504.2|502.4|504.64|502.84|504.64|502.84|504.2|502.4|0
1644576940000|2022-02-11 10:55:40|504.42|502.62|504.42|502.62|504.42|502.62|504.42|502.62|0
1644576950000|2022-02-11 10:55:50|504.53|502.73|504.64|502.84|504.64|502.84|504.42|502.62|0
1644576960000|2022-02-11 10:56:00|504.42|502.62|504.42|502.62|504.64|502.84|504.31|502.51|0
1644576970000|2022-02-11 10:56:10|504.2|502.4|504.2|502.4|504.2|502.4|503.98|502.18|0
1644576980000|2022-02-11 10:56:20|503.98|502.18|503.31|501.51|503.98|502.18|503.31|501.51|0
1644576990000|2022-02-11 10:56:30|503.42|501.62|503.42|501.62|503.42|501.62|503.42|501.62|0
1644577000000|2022-02-11 10:56:40|503.76|501.96|504.3|502.5|504.53|502.73|503.76|501.96|0
1644577010000|2022-02-11 10:56:50|504.42|502.62|504.53|502.73|504.64|502.84|504.42|502.62|0
1644577020000|2022-02-11 10:57:00|504.86|503.06|505.31|503.51|505.53|503.73|504.86|503.06|0
1644577030000|2022-02-11 10:57:10|505.08|503.28|504.75|502.95|505.31|503.51|504.75|502.95|0
1644577040000|2022-02-11 10:57:20|504.53|502.73|504.86|503.06|504.86|503.06|504.53|502.73|0
1644577050000|2022-02-11 10:57:30|504.64|502.84|504.86|503.06|504.86|503.06|504.64|502.84|0
1644577060000|2022-02-11 10:57:40|504.64|502.84|504.2|502.4|504.64|502.84|504.2|502.4|0
1644577070000|2022-02-11 10:57:50|503.98|502.18|503.98|502.18|503.98|502.18|503.75|501.95|0
1644577090000|2022-02-11 10:58:10|503.86|502.06|504.42|502.62|504.42|502.62|503.86|502.06|0
1644577100000|2022-02-11 10:58:20|504.2|502.4|503.98|502.18|504.2|502.4|503.98|502.18|0
1644577110000|2022-02-11 10:58:30|503.75|501.95|504.2|502.4|504.2|502.4|503.75|501.95|0
1644577120000|2022-02-11 10:58:40|504.08|502.28|504.2|502.4|504.2|502.4|504.08|502.28|0
1644577130000|2022-02-11 10:58:50|504.42|502.62|504.2|502.4|504.42|502.62|504.2|502.4|0
1644577140000|2022-02-11 10:59:00|504.42|502.62|504.2|502.4|504.42|502.62|504.2|502.4|0
1644577150000|2022-02-11 10:59:10|504.42|502.62|503.75|501.95|504.42|502.62|503.75|501.95|0
1644577160000|2022-02-11 10:59:20|504.08|502.28|504.42|502.62|504.42|502.62|504.08|502.28|0
1644577180000|2022-02-11 10:59:40|504.2|502.4|503.97|502.17|504.2|502.4|503.97|502.17|0
1644577190000|2022-02-11 10:59:50|504.2|502.4|504.2|502.4|504.2|502.4|504.2|502.4|0
1644577200000|2022-02-11 11:00:00|504.42|502.62|504.42|502.62|504.42|502.62|504.42|502.62|0
1644577210000|2022-02-11 11:00:10|504.3|502.5|504.3|502.5|504.42|502.62|504.3|502.5|0
1644577220000|2022-02-11 11:00:20|504.42|502.62|504.2|502.4|504.42|502.62|504.2|502.4|0
1644577230000|2022-02-11 11:00:30|504.19|502.39|503.75|501.95|504.19|502.39|503.75|501.95|0
1644577240000|2022-02-11 11:00:40|503.53|501.73|503.53|501.73|503.53|501.73|503.53|501.73|0
1644577250000|2022-02-11 11:00:50|503.31|501.51|503.31|501.51|503.31|501.51|503.31|501.51|0
1644577260000|2022-02-11 11:01:00|503.53|501.73|503.41|501.61|503.53|501.73|503.31|501.51|0
1644577270000|2022-02-11 11:01:10|503.31|501.51|503.41|501.61|503.53|501.73|503.31|501.51|0
1644577280000|2022-02-11 11:01:20|503.53|501.73|503.41|501.61|503.53|501.73|503.31|501.51|0
1644577290000|2022-02-11 11:01:30|503.53|501.73|503.75|501.95|503.75|501.95|503.41|501.61|0
1644577300000|2022-02-11 11:01:40|503.53|501.73|503.53|501.73|503.53|501.73|503.53|501.73|0
1644577310000|2022-02-11 11:01:50|503.64|501.84|503.53|501.73|503.64|501.84|503.53|501.73|0
1644577320000|2022-02-11 11:02:00|503.64|501.84|503.53|501.73|503.75|501.95|503.53|501.73|0
1644577330000|2022-02-11 11:02:10|503.64|501.84|503.75|501.95|503.75|501.95|503.64|501.84|0
1644577340000|2022-02-11 11:02:20|503.64|501.84|503.64|501.84|503.75|501.95|503.53|501.73|0
1644577350000|2022-02-11 11:02:30|503.31|501.51|503.09|501.29|503.31|501.51|503.09|501.29|0
1644577360000|2022-02-11 11:02:40|502.86|501.06|503.09|501.29|503.09|501.29|502.86|501.06|0
1644577370000|2022-02-11 11:02:50|502.86|501.06|502.75|500.95|502.86|501.06|502.64|500.84|0
1644577380000|2022-02-11 11:03:00|503.09|501.29|502.75|500.95|503.09|501.29|502.75|500.95|0
1644577390000|2022-02-11 11:03:10|502.86|501.06|502.75|500.95|502.86|501.06|502.75|500.95|0
1644577400000|2022-02-11 11:03:20|502.86|501.06|502.86|501.06|502.86|501.06|502.86|501.06|0
1644577410000|2022-02-11 11:03:30|502.64|500.84|502.97|501.17|502.97|501.17|502.64|500.84|0
1644577420000|2022-02-11 11:03:40|502.86|501.06|502.64|500.84|502.86|501.06|502.42|500.62|0
1644577430000|2022-02-11 11:03:50|502.75|500.95|502.42|500.62|502.75|500.95|502.42|500.62|0
1644577440000|2022-02-11 11:04:00|502.2|500.4|502.42|500.62|502.42|500.62|502.2|500.4|0
1644577450000|2022-02-11 11:04:10|502.2|500.4|501.98|500.18|502.2|500.4|501.98|500.18|0
1644577460000|2022-02-11 11:04:20|501.76|499.96|501.76|499.96|501.76|499.96|501.76|499.96|0
1644577470000|2022-02-11 11:04:30|501.09|499.29|501.2|499.4|501.2|499.4|500.87|499.07|0
1644577480000|2022-02-11 11:04:40|501.09|499.29|501.42|499.62|501.42|499.62|501.09|499.29|0
1644577490000|2022-02-11 11:04:50|501.2|499.4|501.09|499.29|501.2|499.4|501.09|499.29|0
1644577500000|2022-02-11 11:05:00|501.31|499.51|501.86|500.06|501.86|500.06|501.31|499.51|0
1644577510000|2022-02-11 11:05:10|501.76|499.96|501.76|499.96|501.76|499.96|501.76|499.96|0
1644577520000|2022-02-11 11:05:20|501.31|499.51|501.76|499.96|501.76|499.96|501.31|499.51|0
1644577530000|2022-02-11 11:05:30|501.53|499.73|501.53|499.73|501.53|499.73|501.53|499.73|0
1644577540000|2022-02-11 11:05:40|501.75|499.95|501.64|499.84|501.75|499.95|501.64|499.84|0
1644577550000|2022-02-11 11:05:50|501.53|499.73|501.53|499.73|501.75|499.95|501.53|499.73|0
1644577560000|2022-02-11 11:06:00|501.42|499.62|501.31|499.51|501.42|499.62|501.31|499.51|0
1644577570000|2022-02-11 11:06:10|501.53|499.73|501.42|499.62|501.53|499.73|501.42|499.62|0
1644577580000|2022-02-11 11:06:20|501.53|499.73|501.53|499.73|501.53|499.73|501.53|499.73|0
1644577590000|2022-02-11 11:06:30|501.42|499.62|501.09|499.29|501.53|499.73|501.09|499.29|0
1644577600000|2022-02-11 11:06:40|501.31|499.51|501.31|499.51|501.31|499.51|501.31|499.51|0
1644577610000|2022-02-11 11:06:50|501.53|499.73|501.53|499.73|501.64|499.84|501.53|499.73|0
1644577620000|2022-02-11 11:07:00|501.75|499.95|501.64|499.84|501.75|499.95|501.64|499.84|0
1644577630000|2022-02-11 11:07:10|501.53|499.73|502.2|500.4|502.2|500.4|501.53|499.73|0
1644577640000|2022-02-11 11:07:20|502.08|500.28|501.75|499.95|502.2|500.4|501.75|499.95|0
1644577650000|2022-02-11 11:07:30|501.97|500.17|502.2|500.4|502.2|500.4|501.97|500.17|0
1644577660000|2022-02-11 11:07:40|502.42|500.62|502.3|500.5|502.42|500.62|502.2|500.4|0
1644577670000|2022-02-11 11:07:50|501.75|499.95|501.64|499.84|501.86|500.06|501.64|499.84|0
1644577680000|2022-02-11 11:08:00|501.53|499.73|501.2|499.4|501.53|499.73|501.2|499.4|0
1644577690000|2022-02-11 11:08:10|500.87|499.07|500.43|498.63|500.87|499.07|500.43|498.63|0
1644577700000|2022-02-11 11:08:20|500.2|498.4|500.43|498.63|500.43|498.63|500.2|498.4|0
1644577710000|2022-02-11 11:08:30|499.98|498.18|499.98|498.18|500.09|498.29|499.98|498.18|0
1644577720000|2022-02-11 11:08:40|500.2|498.4|500.09|498.29|500.2|498.4|500.09|498.29|0
1644577730000|2022-02-11 11:08:50|500.2|498.4|500.43|498.63|500.53|498.73|500.2|498.4|0
1644577740000|2022-02-11 11:09:00|500.2|498.4|500.2|498.4|500.2|498.4|500.09|498.29|0
1644577750000|2022-02-11 11:09:10|499.98|498.18|500.2|498.4|500.2|498.4|499.98|498.18|0
1644577770000|2022-02-11 11:09:30|499.98|498.18|500.2|498.4|500.2|498.4|499.98|498.18|0
1644577780000|2022-02-11 11:09:40|500.42|498.62|500.2|498.4|500.42|498.62|499.98|498.18|0
1644577790000|2022-02-11 11:09:50|499.54|497.74|499.54|497.74|499.54|497.74|499.43|497.63|0
1644577800000|2022-02-11 11:10:00|499.76|497.96|500.09|498.29|500.2|498.4|499.76|497.96|0
1644577810000|2022-02-11 11:10:10|499.98|498.18|499.76|497.96|499.98|498.18|499.76|497.96|0
1644577820000|2022-02-11 11:10:20|499.54|497.74|499.1|497.3|499.54|497.74|499.1|497.3|0
1644577830000|2022-02-11 11:10:30|499.32|497.52|499.1|497.3|499.32|497.52|499.1|497.3|0
1644577840000|2022-02-11 11:10:40|498.98|497.18|499.32|497.52|499.32|497.52|498.98|497.18|0
1644577860000|2022-02-11 11:11:00|499.54|497.74|499.54|497.74|499.54|497.74|499.54|497.74|0
1644577870000|2022-02-11 11:11:10|499.32|497.52|499.32|497.52|499.32|497.52|499.32|497.52|0
1644577880000|2022-02-11 11:11:20|499.1|497.3|498.88|497.08|499.1|497.3|498.88|497.08|0
1644577890000|2022-02-11 11:11:30|498.98|497.18|499.54|497.74|499.54|497.74|498.98|497.18|0
1644577900000|2022-02-11 11:11:40|499.76|497.96|500.42|498.62|500.42|498.62|499.76|497.96|0
1644577910000|2022-02-11 11:11:50|500.53|498.73|501.09|499.29|501.09|499.29|500.53|498.73|0
1644577920000|2022-02-11 11:12:00|500.97|499.17|501.09|499.29|501.09|499.29|500.86|499.06|0
1644577930000|2022-02-11 11:12:10|500.86|499.06|500.64|498.84|500.86|499.06|500.64|498.84|0
1644577940000|2022-02-11 11:12:20|500.53|498.73|500.86|499.06|500.86|499.06|500.53|498.73|0
1644577950000|2022-02-11 11:12:30|500.75|498.95|501.09|499.29|501.09|499.29|500.75|498.95|0
1644577960000|2022-02-11 11:12:40|500.86|499.06|500.75|498.95|500.86|499.06|500.64|498.84|0
1644577970000|2022-02-11 11:12:50|500.86|499.06|501.31|499.51|501.31|499.51|500.86|499.06|0
1644577980000|2022-02-11 11:13:00|501.53|499.73|501.41|499.61|501.53|499.73|501.31|499.51|0
1644577990000|2022-02-11 11:13:10|501.53|499.73|501.53|499.73|501.53|499.73|501.31|499.51|0
1644578000000|2022-02-11 11:13:20|501.31|499.51|501.08|499.28|501.31|499.51|501.08|499.28|0
1644578010000|2022-02-11 11:13:30|500.97|499.17|501.08|499.28|501.08|499.28|500.97|499.17|0
1644578020000|2022-02-11 11:13:40|500.86|499.06|500.64|498.84|500.86|499.06|500.64|498.84|0
1644578030000|2022-02-11 11:13:50|500.97|499.17|500.97|499.17|500.97|499.17|500.97|499.17|0
1644578040000|2022-02-11 11:14:00|500.86|499.06|500.86|499.06|500.86|499.06|500.86|499.06|0
1644578050000|2022-02-11 11:14:10|500.64|498.84|500.86|499.06|500.86|499.06|500.64|498.84|0
1644578060000|2022-02-11 11:14:20|500.64|498.84|500.53|498.73|500.64|498.84|500.53|498.73|0
1644578070000|2022-02-11 11:14:30|500.64|498.84|500.42|498.62|500.64|498.84|500.42|498.62|0
1644578080000|2022-02-11 11:14:40|500.53|498.73|500.08|498.28|500.53|498.73|499.98|498.18|0
1644578090000|2022-02-11 11:14:50|499.98|498.18|499.98|498.18|499.98|498.18|499.76|497.96|0
1644578100000|2022-02-11 11:15:00|500.42|498.62|501.3|499.5|501.3|499.5|500.42|498.62|0
1644578110000|2022-02-11 11:15:10|501.19|499.39|501.3|499.5|501.3|499.5|501.19|499.39|0
1644578120000|2022-02-11 11:15:20|501.19|499.39|501.3|499.5|501.3|499.5|501.19|499.39|0
1644578130000|2022-02-11 11:15:30|501.19|499.39|501.41|499.61|501.41|499.61|501.19|499.39|0
1644578140000|2022-02-11 11:15:40|501.53|499.73|501.53|499.73|501.75|499.95|501.53|499.73|0
1644578150000|2022-02-11 11:15:50|501.75|499.95|502.19|500.39|502.19|500.39|501.75|499.95|0
1644578160000|2022-02-11 11:16:00|502.41|500.61|502.3|500.5|502.41|500.61|502.19|500.39|0
1644578170000|2022-02-11 11:16:10|502.41|500.61|502.52|500.72|502.63|500.83|502.41|500.61|0
1644578180000|2022-02-11 11:16:20|502.63|500.83|501.3|499.5|502.63|500.83|501.3|499.5|0
1644578200000|2022-02-11 11:16:40|501.41|499.61|501.52|499.72|501.52|499.72|501.41|499.61|0
1644578210000|2022-02-11 11:16:50|501.63|499.83|501.63|499.83|502.19|500.39|501.63|499.83|0
1644578220000|2022-02-11 11:17:00|501.97|500.17|502.07|500.27|502.19|500.39|501.97|500.17|0
1644578230000|2022-02-11 11:17:10|501.97|500.17|501.75|499.95|501.97|500.17|501.75|499.95|0
1644578240000|2022-02-11 11:17:20|501.52|499.72|501.52|499.72|501.52|499.72|501.52|499.72|0
1644578250000|2022-02-11 11:17:30|501.97|500.17|501.97|500.17|501.97|500.17|501.97|500.17|0
1644578260000|2022-02-11 11:17:40|501.74|499.94|501.52|499.72|501.85|500.05|501.52|499.72|0
1644578280000|2022-02-11 11:18:00|501.74|499.94|501.52|499.72|501.74|499.94|501.52|499.72|0
1644578290000|2022-02-11 11:18:10|501.3|499.5|501.52|499.72|501.52|499.72|501.3|499.5|0
1644578310000|2022-02-11 11:18:30|501.3|499.5|501.52|499.72|501.52|499.72|501.3|499.5|0
1644578320000|2022-02-11 11:18:40|501.41|499.61|500.64|498.84|501.41|499.61|500.42|498.62|0
1644578330000|2022-02-11 11:18:50|500.2|498.4|500.2|498.4|500.2|498.4|500.2|498.4|0
1644578340000|2022-02-11 11:19:00|500.64|498.84|499.75|497.95|500.64|498.84|499.75|497.95|0
1644578350000|2022-02-11 11:19:10|499.53|497.73|499.31|497.51|499.53|497.73|499.31|497.51|0
1644578360000|2022-02-11 11:19:20|499.09|497.29|498.98|497.18|499.09|497.29|498.87|497.07|0
1644578370000|2022-02-11 11:19:30|499.09|497.29|498.43|496.63|499.09|497.29|498.11|496.31|0
1644578380000|2022-02-11 11:19:40|498.66|496.86|498.55|496.75|498.77|496.97|498.55|496.75|0
1644578390000|2022-02-11 11:19:50|498.77|496.97|498.99|497.19|498.99|497.19|498.77|496.97|0
1644578400000|2022-02-11 11:20:00|498.77|496.97|498.99|497.19|498.99|497.19|498.77|496.97|0
1644578410000|2022-02-11 11:20:10|498.88|497.08|498.77|496.97|498.88|497.08|498.77|496.97|0
1644578420000|2022-02-11 11:20:20|498.99|497.19|498.99|497.19|499.1|497.3|498.77|496.97|0
1644578430000|2022-02-11 11:20:30|498.77|496.97|498.77|496.97|498.88|497.08|498.77|496.97|0
1644578440000|2022-02-11 11:20:40|498.33|496.53|498.55|496.75|498.55|496.75|498.33|496.53|0
1644578450000|2022-02-11 11:20:50|498.99|497.19|499.43|497.63|499.43|497.63|498.99|497.19|0
1644578460000|2022-02-11 11:21:00|499.21|497.41|499.43|497.63|499.43|497.63|499.21|497.41|0
1644578470000|2022-02-11 11:21:10|498.55|496.75|498.43|496.63|498.55|496.75|498.43|496.63|0
1644578480000|2022-02-11 11:21:20|498.55|496.75|498.55|496.75|498.55|496.75|498.55|496.75|0
1644578500000|2022-02-11 11:21:40|498.33|496.53|498.33|496.53|498.33|496.53|498.33|496.53|0
1644578520000|2022-02-11 11:22:00|498.55|496.75|498.33|496.53|498.55|496.75|498.33|496.53|0
1644578530000|2022-02-11 11:22:10|498.21|496.41|498.1|496.3|498.33|496.53|498.1|496.3|0
1644578540000|2022-02-11 11:22:20|498.33|496.53|498.33|496.53|498.55|496.75|498.33|496.53|0
1644578550000|2022-02-11 11:22:30|498.43|496.63|498.55|496.75|498.55|496.75|498.33|496.53|0
1644578570000|2022-02-11 11:22:50|498.77|496.97|499.21|497.41|499.21|497.41|498.77|496.97|0
1644578580000|2022-02-11 11:23:00|499.1|497.3|499.43|497.63|499.43|497.63|499.1|497.3|0
1644578590000|2022-02-11 11:23:10|499.32|497.52|499.43|497.63|499.43|497.63|499.21|497.41|0
1644578600000|2022-02-11 11:23:20|499.65|497.85|498.99|497.19|499.65|497.85|498.99|497.19|0
1644578610000|2022-02-11 11:23:30|499.43|497.63|499.21|497.41|499.43|497.63|499.21|497.41|0
1644578620000|2022-02-11 11:23:40|499.43|497.63|499.43|497.63|499.43|497.63|499.43|497.63|0
1644578630000|2022-02-11 11:23:50|499.65|497.85|499.43|497.63|499.65|497.85|499.43|497.63|0
1644578640000|2022-02-11 11:24:00|499.65|497.85|499.54|497.74|499.65|497.85|499.43|497.63|0
1644578650000|2022-02-11 11:24:10|499.43|497.63|499.43|497.63|499.43|497.63|499.43|497.63|0
1644578670000|2022-02-11 11:24:30|499.54|497.74|499.87|498.07|499.87|498.07|499.54|497.74|0
1644578680000|2022-02-11 11:24:40|499.65|497.85|499.65|497.85|499.65|497.85|499.65|497.85|0
1644578690000|2022-02-11 11:24:50|499.43|497.63|498.99|497.19|499.43|497.63|498.99|497.19|0
1644578700000|2022-02-11 11:25:00|499.09|497.29|499.21|497.41|499.21|497.41|499.09|497.29|0
1644578710000|2022-02-11 11:25:10|498.99|497.19|498.77|496.97|498.99|497.19|498.77|496.97|0
1644578720000|2022-02-11 11:25:20|498.54|496.74|498.54|496.74|498.54|496.74|498.54|496.74|0
1644578730000|2022-02-11 11:25:30|498.32|496.52|498.32|496.52|498.32|496.52|498.32|496.52|0
1644578740000|2022-02-11 11:25:40|498.21|496.41|498.32|496.52|498.32|496.52|498.21|496.41|0
1644578750000|2022-02-11 11:25:50|498.1|496.3|498.1|496.3|498.21|496.41|498.1|496.3|0
1644578760000|2022-02-11 11:26:00|497.99|496.19|497.44|495.64|497.99|496.19|497.44|495.64|0
1644578770000|2022-02-11 11:26:10|497.32|495.52|497.22|495.42|497.44|495.64|497.22|495.42|0
1644578780000|2022-02-11 11:26:20|497.44|495.64|497.44|495.64|497.44|495.64|497.44|495.64|0
1644578790000|2022-02-11 11:26:30|497.22|495.42|497.66|495.86|497.66|495.86|496.77|494.97|0
1644578800000|2022-02-11 11:26:40|497.22|495.42|496.77|494.97|497.22|495.42|496.77|494.97|0
1644578810000|2022-02-11 11:26:50|497|495.2|496.88|495.08|497|495.2|496.88|495.08|0
1644578820000|2022-02-11 11:27:00|496.99|495.19|496.77|494.97|497.1|495.3|496.77|494.97|0
1644578830000|2022-02-11 11:27:10|496.66|494.86|496.77|494.97|496.77|494.97|496.55|494.75|0
1644578840000|2022-02-11 11:27:20|496.55|494.75|496.11|494.31|496.77|494.97|496.11|494.31|0
1644578850000|2022-02-11 11:27:30|496|494.2|496.11|494.31|496.11|494.31|496|494.2|0
1644578860000|2022-02-11 11:27:40|496|494.2|495.89|494.09|496.11|494.31|495.67|493.87|0
1644578870000|2022-02-11 11:27:50|496.33|494.53|496.77|494.97|497.1|495.3|496.33|494.53|0
1644578880000|2022-02-11 11:28:00|496.66|494.86|496.88|495.08|496.88|495.08|496.66|494.86|0
1644578890000|2022-02-11 11:28:10|496.99|495.19|497.22|495.42|497.22|495.42|496.99|495.19|0
1644578900000|2022-02-11 11:28:20|497.44|495.64|497.54|495.74|497.88|496.08|497.44|495.64|0
1644578910000|2022-02-11 11:28:30|497.66|495.86|497.66|495.86|497.88|496.08|497.66|495.86|0
1644578920000|2022-02-11 11:28:40|498.1|496.3|498.1|496.3|498.1|496.3|497.88|496.08|0
1644578930000|2022-02-11 11:28:50|498.32|496.52|497.88|496.08|498.32|496.52|497.88|496.08|0
1644578940000|2022-02-11 11:29:00|498.1|496.3|498.98|497.18|498.98|497.18|498.1|496.3|0
1644578950000|2022-02-11 11:29:10|499.21|497.41|499.09|497.29|499.21|497.41|498.98|497.18|0
1644578960000|2022-02-11 11:29:20|498.98|497.18|498.98|497.18|498.98|497.18|498.98|497.18|0
1644578970000|2022-02-11 11:29:30|499.21|497.41|499.75|497.95|499.75|497.95|499.21|497.41|0
1644578980000|2022-02-11 11:29:40|499.87|498.07|499.87|498.07|499.87|498.07|499.75|497.95|0
1644578990000|2022-02-11 11:29:50|500.09|498.29|499.75|497.95|500.09|498.29|499.65|497.85|0
1644579000000|2022-02-11 11:30:00|499.65|497.85|499.87|498.07|499.87|498.07|499.65|497.85|0
1644579010000|2022-02-11 11:30:10|499.75|497.95|499.53|497.73|499.75|497.95|499.43|497.63|0
1644579020000|2022-02-11 11:30:20|499.65|497.85|499.65|497.85|499.65|497.85|499.65|497.85|0
1644579030000|2022-02-11 11:30:30|499.43|497.63|499.75|497.95|499.75|497.95|499.2|497.4|0
1644579040000|2022-02-11 11:30:40|499.65|497.85|499.87|498.07|499.87|498.07|499.65|497.85|0
1644579050000|2022-02-11 11:30:50|500.09|498.29|500.09|498.29|500.09|498.29|500.09|498.29|0
1644579060000|2022-02-11 11:31:00|499.87|498.07|499.75|497.95|500.09|498.29|499.75|497.95|0
1644579070000|2022-02-11 11:31:10|499.87|498.07|499.75|497.95|499.87|498.07|499.65|497.85|0
1644579080000|2022-02-11 11:31:20|499.43|497.63|498.98|497.18|499.43|497.63|498.98|497.18|0
1644579090000|2022-02-11 11:31:30|498.87|497.07|498.98|497.18|498.98|497.18|498.65|496.85|0
1644579100000|2022-02-11 11:31:40|499.09|497.29|498.76|496.96|499.09|497.29|498.76|496.96|0
1644579110000|2022-02-11 11:31:50|498.32|496.52|498.42|496.62|498.54|496.74|498.32|496.52|0
1644579120000|2022-02-11 11:32:00|498.76|496.96|498.54|496.74|498.76|496.96|498.54|496.74|0
1644579140000|2022-02-11 11:32:20|498.76|496.96|498.54|496.74|498.76|496.96|498.54|496.74|0
1644579150000|2022-02-11 11:32:30|498.65|496.85|498.54|496.74|498.65|496.85|498.54|496.74|0
1644579160000|2022-02-11 11:32:40|498.32|496.52|498.32|496.52|498.42|496.62|498.32|496.52|0
1644579180000|2022-02-11 11:33:00|498.64|496.84|498.87|497.07|498.98|497.18|498.54|496.74|0
1644579190000|2022-02-11 11:33:10|498.98|497.18|498.54|496.74|498.98|497.18|498.54|496.74|0
1644579210000|2022-02-11 11:33:30|498.32|496.52|498.42|496.62|498.54|496.74|498.32|496.52|0
1644579220000|2022-02-11 11:33:40|498.98|497.18|498.87|497.07|498.98|497.18|498.76|496.96|0
1644579230000|2022-02-11 11:33:50|498.98|497.18|498.98|497.18|498.98|497.18|498.98|497.18|0
1644579240000|2022-02-11 11:34:00|498.76|496.96|498.98|497.18|498.98|497.18|498.76|496.96|0
1644579250000|2022-02-11 11:34:10|499.09|497.29|498.64|496.84|499.09|497.29|498.64|496.84|0
1644579260000|2022-02-11 11:34:20|498.76|496.96|498.64|496.84|498.76|496.96|498.64|496.84|0
1644579270000|2022-02-11 11:34:30|498.32|496.52|498.54|496.74|498.54|496.74|498.09|496.29|0
1644579280000|2022-02-11 11:34:40|498.42|496.62|498.09|496.29|498.54|496.74|498.09|496.29|0
1644579290000|2022-02-11 11:34:50|497.98|496.18|498.09|496.29|498.32|496.52|497.98|496.18|0
1644579300000|2022-02-11 11:35:00|497.87|496.07|497.43|495.63|497.87|496.07|497.43|495.63|0
1644579310000|2022-02-11 11:35:10|498.09|496.29|498.09|496.29|498.09|496.29|497.98|496.18|0
1644579320000|2022-02-11 11:35:20|497.87|496.07|498.86|497.06|498.86|497.06|497.87|496.07|0
1644579330000|2022-02-11 11:35:30|498.76|496.96|498.54|496.74|498.76|496.96|498.54|496.74|0
1644579340000|2022-02-11 11:35:40|498.42|496.62|498.54|496.74|498.64|496.84|498.42|496.62|0
1644579350000|2022-02-11 11:35:50|498.31|496.51|498.76|496.96|498.76|496.96|498.09|496.29|0
1644579360000|2022-02-11 11:36:00|498.64|496.84|499.08|497.28|499.08|497.28|498.64|496.84|0
1644579370000|2022-02-11 11:36:10|499.42|497.62|499.64|497.84|499.64|497.84|499.42|497.62|0
1644579380000|2022-02-11 11:36:20|499.97|498.17|499.86|498.06|499.97|498.17|499.64|497.84|0
1644579390000|2022-02-11 11:36:30|500.09|498.29|499.86|498.06|500.09|498.29|499.86|498.06|0
1644579410000|2022-02-11 11:36:50|499.64|497.84|499.42|497.62|499.86|498.06|499.42|497.62|0
1644579420000|2022-02-11 11:37:00|499.64|497.84|499.42|497.62|499.64|497.84|499.42|497.62|0
1644579430000|2022-02-11 11:37:10|498.54|496.74|498.76|496.96|498.76|496.96|498.53|496.73|0
1644579440000|2022-02-11 11:37:20|498.53|496.73|498.76|496.96|498.98|497.18|498.53|496.73|0
1644579450000|2022-02-11 11:37:30|498.64|496.84|498.76|496.96|498.76|496.96|498.64|496.84|0
1644579460000|2022-02-11 11:37:40|498.53|496.73|498.31|496.51|498.53|496.73|498.31|496.51|0
1644579470000|2022-02-11 11:37:50|498.53|496.73|498.98|497.18|498.98|497.18|498.53|496.73|0
1644579480000|2022-02-11 11:38:00|499.2|497.4|499.64|497.84|499.75|497.95|499.2|497.4|0
1644579490000|2022-02-11 11:38:10|499.97|498.17|499.97|498.17|500.08|498.28|499.97|498.17|0
1644579500000|2022-02-11 11:38:20|499.86|498.06|499.86|498.06|499.86|498.06|499.64|497.84|0
1644579510000|2022-02-11 11:38:30|499.64|497.84|499.53|497.73|499.64|497.84|499.53|497.73|0
1644579520000|2022-02-11 11:38:40|499.64|497.84|499.75|497.95|499.75|497.95|499.53|497.73|0
1644579530000|2022-02-11 11:38:50|499.86|498.06|499.86|498.06|499.86|498.06|499.64|497.84|0
1644579540000|2022-02-11 11:39:00|500.63|498.83|500.75|498.95|500.75|498.95|500.63|498.83|0
1644579550000|2022-02-11 11:39:10|500.53|498.73|500.97|499.17|500.97|499.17|500.53|498.73|0
1644579560000|2022-02-11 11:39:20|500.75|498.95|500.75|498.95|500.75|498.95|500.75|498.95|0
1644579570000|2022-02-11 11:39:30|500.53|498.73|500.75|498.95|500.75|498.95|500.53|498.73|0
1644579580000|2022-02-11 11:39:40|500.53|498.73|500.53|498.73|500.53|498.73|500.3|498.5|0
1644579590000|2022-02-11 11:39:50|500.63|498.83|500.19|498.39|500.63|498.83|500.19|498.39|0
1644579600000|2022-02-11 11:40:00|500.08|498.28|500.53|498.73|500.53|498.73|500.08|498.28|0
1644579610000|2022-02-11 11:40:10|500.63|498.83|500.75|498.95|500.75|498.95|500.63|498.83|0
1644579620000|2022-02-11 11:40:20|501.19|499.39|501.41|499.61|501.63|499.83|501.19|499.39|0
1644579630000|2022-02-11 11:40:30|501.52|499.72|501.63|499.83|501.63|499.83|501.41|499.61|0
1644579640000|2022-02-11 11:40:40|501.41|499.61|501.41|499.61|501.41|499.61|501.41|499.61|0
1644579650000|2022-02-11 11:40:50|501.63|499.83|501.41|499.61|501.63|499.83|501.41|499.61|0
1644579660000|2022-02-11 11:41:00|501.19|499.39|501.85|500.05|501.85|500.05|501.19|499.39|0
1644579670000|2022-02-11 11:41:10|501.41|499.61|502.08|500.28|502.08|500.28|501.41|499.61|0
1644579680000|2022-02-11 11:41:20|501.96|500.16|501.52|499.72|501.96|500.16|501.52|499.72|0
1644579690000|2022-02-11 11:41:30|501.63|499.83|501.63|499.83|501.63|499.83|501.63|499.83|0
1644579700000|2022-02-11 11:41:40|501.41|499.61|501.52|499.72|501.63|499.83|501.41|499.61|0
1644579710000|2022-02-11 11:41:50|501.41|499.61|501.52|499.72|501.63|499.83|501.41|499.61|0
1644579720000|2022-02-11 11:42:00|501.41|499.61|500.97|499.17|501.41|499.61|500.97|499.17|0
1644579730000|2022-02-11 11:42:10|501.19|499.39|500.97|499.17|501.19|499.39|500.97|499.17|0
1644579740000|2022-02-11 11:42:20|500.75|498.95|500.52|498.72|500.75|498.95|500.41|498.61|0
1644579750000|2022-02-11 11:42:30|500.75|498.95|500.52|498.72|500.75|498.95|500.52|498.72|0
1644579760000|2022-02-11 11:42:40|500.74|498.94|500.3|498.5|500.74|498.94|500.3|498.5|0
1644579770000|2022-02-11 11:42:50|500.52|498.72|500.52|498.72|500.52|498.72|500.3|498.5|0
1644579780000|2022-02-11 11:43:00|500.3|498.5|500.52|498.72|500.52|498.72|500.3|498.5|0
1644579790000|2022-02-11 11:43:10|499.86|498.06|500.08|498.28|500.08|498.28|499.86|498.06|0
1644579800000|2022-02-11 11:43:20|499.86|498.06|499.86|498.06|499.86|498.06|499.86|498.06|0
1644579810000|2022-02-11 11:43:30|499.42|497.62|499.74|497.94|499.74|497.94|499.42|497.62|0
1644579820000|2022-02-11 11:43:40|499.86|498.06|499.19|497.39|499.86|498.06|499.19|497.39|0
1644579830000|2022-02-11 11:43:50|499.3|497.5|499.41|497.61|499.41|497.61|499.3|497.5|0
1644579840000|2022-02-11 11:44:00|499.19|497.39|499.19|497.39|499.19|497.39|499.19|497.39|0
1644579850000|2022-02-11 11:44:10|499.3|497.5|499.41|497.61|499.41|497.61|499.19|497.39|0
1644579870000|2022-02-11 11:44:30|499.08|497.28|499.41|497.61|499.41|497.61|499.08|497.28|0
1644579880000|2022-02-11 11:44:40|499.64|497.84|499.86|498.06|500.08|498.28|499.64|497.84|0
1644579890000|2022-02-11 11:44:50|499.96|498.16|498.97|497.17|499.96|498.16|498.97|497.17|0
1644579900000|2022-02-11 11:45:00|498.53|496.73|498.86|497.06|498.86|497.06|498.53|496.73|0
1644579910000|2022-02-11 11:45:10|498.97|497.17|498.97|497.17|498.97|497.17|498.75|496.95|0
1644579920000|2022-02-11 11:45:20|498.75|496.95|498.75|496.95|498.97|497.17|498.75|496.95|0
1644579930000|2022-02-11 11:45:30|498.86|497.06|498.75|496.95|498.86|497.06|498.75|496.95|0
1644579940000|2022-02-11 11:45:40|498.97|497.17|498.75|496.95|498.97|497.17|498.75|496.95|0
1644579950000|2022-02-11 11:45:50|498.97|497.17|497.86|496.06|498.97|497.17|497.86|496.06|0
1644579960000|2022-02-11 11:46:00|498.09|496.29|498.31|496.51|498.31|496.51|498.09|496.29|0
1644579970000|2022-02-11 11:46:10|498.53|496.73|498.19|496.39|498.53|496.73|498.19|496.39|0
1644579980000|2022-02-11 11:46:20|498.31|496.51|498.31|496.51|498.53|496.73|498.31|496.51|0
1644579990000|2022-02-11 11:46:30|498.53|496.73|498.75|496.95|498.75|496.95|498.53|496.73|0
1644580000000|2022-02-11 11:46:40|498.63|496.83|498.97|497.17|498.97|497.17|498.63|496.83|0
1644580010000|2022-02-11 11:46:50|498.85|497.05|498.97|497.17|498.97|497.17|498.75|496.95|0
1644580020000|2022-02-11 11:47:00|499.08|497.28|498.85|497.05|499.08|497.28|498.85|497.05|0
1644580030000|2022-02-11 11:47:10|498.97|497.17|498.75|496.95|499.41|497.61|498.75|496.95|0
1644580040000|2022-02-11 11:47:20|498.53|496.73|498.85|497.05|498.85|497.05|498.53|496.73|0
1644580050000|2022-02-11 11:47:30|499.08|497.28|499.08|497.28|499.08|497.28|498.97|497.17|0
1644580060000|2022-02-11 11:47:40|498.97|497.17|499.41|497.61|499.41|497.61|498.75|496.95|0
1644580070000|2022-02-11 11:47:50|499.19|497.39|499.19|497.39|499.19|497.39|499.19|497.39|0
1644580080000|2022-02-11 11:48:00|498.97|497.17|499.19|497.39|499.19|497.39|498.97|497.17|0
1644580090000|2022-02-11 11:48:10|499.07|497.27|499.41|497.61|499.41|497.61|499.07|497.27|0
1644580100000|2022-02-11 11:48:20|499.3|497.5|499.41|497.61|499.41|497.61|499.3|497.5|0
1644580120000|2022-02-11 11:48:40|499.52|497.72|499.3|497.5|499.52|497.72|499.3|497.5|0
1644580130000|2022-02-11 11:48:50|499.41|497.61|499.3|497.5|499.41|497.61|499.3|497.5|0
1644580140000|2022-02-11 11:49:00|499.41|497.61|499.41|497.61|499.41|497.61|499.41|497.61|0
1644580150000|2022-02-11 11:49:10|499.19|497.39|499.19|497.39|499.19|497.39|498.97|497.17|0
1644580160000|2022-02-11 11:49:20|498.97|497.17|498.97|497.17|498.97|497.17|498.97|497.17|0
1644580170000|2022-02-11 11:49:30|498.75|496.95|498.52|496.72|498.75|496.95|498.3|496.5|0
1644580180000|2022-02-11 11:49:40|498.3|496.5|498.08|496.28|498.3|496.5|497.86|496.06|0
1644580190000|2022-02-11 11:49:50|497.86|496.06|497.64|495.84|497.86|496.06|497.64|495.84|0
1644580200000|2022-02-11 11:50:00|498.52|496.72|498.3|496.5|498.97|497.17|498.3|496.5|0
1644580210000|2022-02-11 11:50:10|498.57|496.77|498.57|496.77|498.57|496.77|498.57|496.77|0
1644580220000|2022-02-11 11:50:20|498.79|496.99|498.35|496.55|498.79|496.99|498.35|496.55|0
1644580230000|2022-02-11 11:50:30|498.79|496.99|498.57|496.77|498.79|496.99|498.57|496.77|0
1644580240000|2022-02-11 11:50:40|498.79|496.99|498.79|496.99|498.79|496.99|498.79|496.99|0
1644580250000|2022-02-11 11:50:50|499.24|497.44|499.01|497.21|499.24|497.44|499.01|497.21|0
1644580260000|2022-02-11 11:51:00|499.24|497.44|499.68|497.88|499.68|497.88|499.24|497.44|0
1644580280000|2022-02-11 11:51:20|499.46|497.66|499.23|497.43|499.46|497.66|499.23|497.43|0
1644580290000|2022-02-11 11:51:30|499.01|497.21|499.23|497.43|499.23|497.43|498.79|496.99|0
1644580300000|2022-02-11 11:51:40|499.34|497.54|499.34|497.54|499.34|497.54|499.23|497.43|0
1644580310000|2022-02-11 11:51:50|499.23|497.43|499.23|497.43|499.46|497.66|499.23|497.43|0
1644580320000|2022-02-11 11:52:00|499.34|497.54|499.68|497.88|499.68|497.88|499.23|497.43|0
1644580330000|2022-02-11 11:52:10|499.46|497.66|499.01|497.21|499.46|497.66|499.01|497.21|0
1644580340000|2022-02-11 11:52:20|498.79|496.99|499.01|497.21|499.01|497.21|498.79|496.99|0
1644580350000|2022-02-11 11:52:30|498.79|496.99|498.79|496.99|498.9|497.1|498.79|496.99|0
1644580360000|2022-02-11 11:52:40|499.01|497.21|498.23|496.43|499.01|497.21|498.23|496.43|0
1644580370000|2022-02-11 11:52:50|498.35|496.55|497.91|496.11|498.35|496.55|497.91|496.11|0
1644580380000|2022-02-11 11:53:00|497.69|495.89|498.13|496.33|498.23|496.43|497.69|495.89|0
1644580390000|2022-02-11 11:53:10|497.91|496.11|497.24|495.44|497.91|496.11|497.24|495.44|0
1644580400000|2022-02-11 11:53:20|497.46|495.66|498.13|496.33|498.35|496.55|497.46|495.66|0
1644580410000|2022-02-11 11:53:30|498.01|496.21|498.13|496.33|498.13|496.33|498.01|496.21|0
1644580420000|2022-02-11 11:53:40|498.23|496.43|498.13|496.33|498.23|496.43|498.13|496.33|0
1644580430000|2022-02-11 11:53:50|497.91|496.11|497.79|495.99|497.91|496.11|497.69|495.89|0
1644580440000|2022-02-11 11:54:00|497.69|495.89|497.91|496.11|498.13|496.33|497.69|495.89|0
1644580450000|2022-02-11 11:54:10|498.13|496.33|498.13|496.33|498.13|496.33|498.13|496.33|0
1644580460000|2022-02-11 11:54:20|497.91|496.11|498.01|496.21|498.01|496.21|497.91|496.11|0
1644580470000|2022-02-11 11:54:30|498.13|496.33|498.35|496.55|498.35|496.55|498.13|496.33|0
1644580480000|2022-02-11 11:54:40|498.57|496.77|498.35|496.55|498.57|496.77|498.35|496.55|0
1644580490000|2022-02-11 11:54:50|498.45|496.65|498.45|496.65|498.45|496.65|498.45|496.65|0
1644580500000|2022-02-11 11:55:00|498.35|496.55|498.13|496.33|498.35|496.55|498.13|496.33|0
1644580510000|2022-02-11 11:55:10|498.35|496.55|498.35|496.55|498.35|496.55|498.35|496.55|0
1644580520000|2022-02-11 11:55:20|498.45|496.65|498.35|496.55|498.45|496.65|498.35|496.55|0
1644580540000|2022-02-11 11:55:40|498.13|496.33|498.57|496.77|498.57|496.77|498.13|496.33|0
1644580550000|2022-02-11 11:55:50|499.45|497.65|499.45|497.65|499.67|497.87|499.45|497.65|0
1644580560000|2022-02-11 11:56:00|499.67|497.87|499.67|497.87|499.78|497.98|499.67|497.87|0
1644580570000|2022-02-11 11:56:10|499.78|497.98|499.56|497.76|499.78|497.98|499.45|497.65|0
1644580580000|2022-02-11 11:56:20|499.45|497.65|499.45|497.65|499.45|497.65|499.45|497.65|0
1644580590000|2022-02-11 11:56:30|499.34|497.54|499.23|497.43|499.45|497.65|499.12|497.32|0
1644580600000|2022-02-11 11:56:40|499.34|497.54|499.23|497.43|499.34|497.54|499.23|497.43|0
1644580610000|2022-02-11 11:56:50|499.34|497.54|499.34|497.54|499.34|497.54|499.34|497.54|0
1644580620000|2022-02-11 11:57:00|499.23|497.43|499.23|497.43|499.23|497.43|499.23|497.43|0
1644580630000|2022-02-11 11:57:10|499.34|497.54|499.23|497.43|499.34|497.54|499.23|497.43|0
1644580650000|2022-02-11 11:57:30|499.45|497.65|499.23|497.43|499.45|497.65|499.23|497.43|0
1644580660000|2022-02-11 11:57:40|499.34|497.54|499.34|497.54|499.45|497.65|499.23|497.43|0
1644580670000|2022-02-11 11:57:50|499.45|497.65|499.34|497.54|499.45|497.65|499.23|497.43|0
1644580680000|2022-02-11 11:58:00|499.23|497.43|499.45|497.65|499.45|497.65|499.23|497.43|0
1644580690000|2022-02-11 11:58:10|499.56|497.76|499.34|497.54|499.56|497.76|499.34|497.54|0
1644580700000|2022-02-11 11:58:20|499.45|497.65|499.45|497.65|499.45|497.65|499.45|497.65|0
1644580710000|2022-02-11 11:58:30|499.67|497.87|499.45|497.65|499.67|497.87|499.45|497.65|0
1644580720000|2022-02-11 11:58:40|499.34|497.54|499.45|497.65|499.45|497.65|499.23|497.43|0
1644580730000|2022-02-11 11:58:50|499.23|497.43|499.45|497.65|499.45|497.65|499.23|497.43|0
1644580750000|2022-02-11 11:59:10|499.67|497.87|499.45|497.65|499.67|497.87|499.45|497.65|0
1644580760000|2022-02-11 11:59:20|499.67|497.87|499.78|497.98|499.78|497.98|499.67|497.87|0
1644580770000|2022-02-11 11:59:30|499.67|497.87|499.67|497.87|499.89|498.09|499.67|497.87|0
1644580780000|2022-02-11 11:59:40|499.78|497.98|499.89|498.09|499.89|498.09|499.78|497.98|0
1644580790000|2022-02-11 11:59:50|499.67|497.87|499.67|497.87|499.89|498.09|499.67|497.87|0
1644580800000|2022-02-11 12:00:00|500.11|498.31|500.33|498.53|500.33|498.53|500.11|498.31|0
1644580810000|2022-02-11 12:00:10|499.89|498.09|500.11|498.31|500.11|498.31|499.89|498.09|0
1644580820000|2022-02-11 12:00:20|500.33|498.53|500.33|498.53|500.33|498.53|500.22|498.42|0
1644580830000|2022-02-11 12:00:30|500.22|498.42|500.11|498.31|500.22|498.42|499.89|498.09|0
1644580840000|2022-02-11 12:00:40|499.89|498.09|499.89|498.09|499.89|498.09|499.89|498.09|0
1644580850000|2022-02-11 12:00:50|500.11|498.31|500.33|498.53|500.33|498.53|500.11|498.31|0
1644580860000|2022-02-11 12:01:00|500.55|498.75|500.33|498.53|500.55|498.75|500.11|498.31|0
1644580870000|2022-02-11 12:01:10|500.55|498.75|501|499.2|501|499.2|500.55|498.75|0
1644580880000|2022-02-11 12:01:20|500.78|498.98|501|499.2|501|499.2|500.78|498.98|0
1644580890000|2022-02-11 12:01:30|501.44|499.64|501.32|499.52|501.44|499.64|501.22|499.42|0
1644580900000|2022-02-11 12:01:40|501.44|499.64|501.66|499.86|501.66|499.86|501.44|499.64|0
1644580910000|2022-02-11 12:01:50|501.44|499.64|501.66|499.86|501.66|499.86|501.44|499.64|0
1644580920000|2022-02-11 12:02:00|501.88|500.08|502.33|500.53|502.33|500.53|501.88|500.08|0
1644580930000|2022-02-11 12:02:10|502.55|500.75|502.77|500.97|502.77|500.97|502.55|500.75|0
1644580940000|2022-02-11 12:02:20|502.99|501.19|502.99|501.19|502.99|501.19|502.77|500.97|0
1644580950000|2022-02-11 12:02:30|502.77|500.97|502.77|500.97|502.77|500.97|502.77|500.97|0
1644580960000|2022-02-11 12:02:40|502.21|500.41|502.55|500.75|502.55|500.75|502.21|500.41|0
1644580970000|2022-02-11 12:02:50|502.32|500.52|501.66|499.86|502.32|500.52|501.66|499.86|0
1644580980000|2022-02-11 12:03:00|501.88|500.08|501.66|499.86|501.88|500.08|501.66|499.86|0
1644580990000|2022-02-11 12:03:10|501.44|499.64|500.77|498.97|501.54|499.74|500.77|498.97|0
1644581000000|2022-02-11 12:03:20|500.55|498.75|500.33|498.53|500.55|498.75|500.33|498.53|0
1644581010000|2022-02-11 12:03:30|500.11|498.31|499.89|498.09|500.11|498.31|499.67|497.87|0
1644581020000|2022-02-11 12:03:40|500.11|498.31|499.89|498.09|500.11|498.31|499.89|498.09|0
1644581030000|2022-02-11 12:03:50|500.11|498.31|499.89|498.09|500.11|498.31|499.89|498.09|0
1644581040000|2022-02-11 12:04:00|500.11|498.31|500.33|498.53|500.33|498.53|499.99|498.19|0
1644581050000|2022-02-11 12:04:10|500.77|498.97|500.55|498.75|500.77|498.97|500.55|498.75|0
1644581060000|2022-02-11 12:04:20|500.77|498.97|500.77|498.97|500.77|498.97|500.77|498.97|0
1644581070000|2022-02-11 12:04:30|500.55|498.75|500.55|498.75|500.55|498.75|500.55|498.75|0
1644581080000|2022-02-11 12:04:40|500.44|498.64|500.55|498.75|500.55|498.75|500.44|498.64|0
1644581100000|2022-02-11 12:05:00|500.77|498.97|501.44|499.64|501.88|500.08|500.77|498.97|0
1644581110000|2022-02-11 12:05:10|501.22|499.42|500.99|499.19|501.44|499.64|500.99|499.19|0
1644581120000|2022-02-11 12:05:20|501.22|499.42|500.99|499.19|501.22|499.42|500.99|499.19|0
1644581130000|2022-02-11 12:05:30|501.1|499.3|500.99|499.19|501.22|499.42|500.99|499.19|0
1644581140000|2022-02-11 12:05:40|500.77|498.97|500.77|498.97|500.77|498.97|500.77|498.97|0
1644581150000|2022-02-11 12:05:50|500.88|499.08|501.21|499.41|501.21|499.41|500.88|499.08|0
1644581160000|2022-02-11 12:06:00|501.44|499.64|501.44|499.64|501.44|499.64|501.44|499.64|0
1644581170000|2022-02-11 12:06:10|500.99|499.19|500.99|499.19|500.99|499.19|500.99|499.19|0
1644581180000|2022-02-11 12:06:20|501.1|499.3|501.21|499.41|501.21|499.41|501.1|499.3|0
1644581190000|2022-02-11 12:06:30|501.32|499.52|501.54|499.74|501.54|499.74|501.32|499.52|0
1644581200000|2022-02-11 12:06:40|501.66|499.86|501.32|499.52|501.66|499.86|501.32|499.52|0
1644581210000|2022-02-11 12:06:50|501.44|499.64|500.99|499.19|501.44|499.64|500.99|499.19|0
1644581220000|2022-02-11 12:07:00|501.1|499.3|501.21|499.41|501.21|499.41|500.99|499.19|0
1644581230000|2022-02-11 12:07:10|500.99|499.19|500.55|498.75|500.99|499.19|500.33|498.53|0
1644581240000|2022-02-11 12:07:20|500.33|498.53|500.33|498.53|500.33|498.53|500.11|498.31|0
1644581250000|2022-02-11 12:07:30|500.11|498.31|500.99|499.19|501.21|499.41|500.11|498.31|0
1644581260000|2022-02-11 12:07:40|501.1|499.3|502.1|500.3|502.1|500.3|501.1|499.3|0
1644581270000|2022-02-11 12:07:50|502.32|500.52|502.54|500.74|502.76|500.96|502.32|500.52|0
1644581280000|2022-02-11 12:08:00|502.76|500.96|502.99|501.19|503.21|501.41|502.76|500.96|0
1644581290000|2022-02-11 12:08:10|503.21|501.41|503.65|501.85|503.65|501.85|503.21|501.41|0
1644581300000|2022-02-11 12:08:20|503.43|501.63|503.43|501.63|503.43|501.63|503.31|501.51|0
1644581310000|2022-02-11 12:08:30|503.65|501.85|503.65|501.85|503.76|501.96|503.65|501.85|0
1644581320000|2022-02-11 12:08:40|503.87|502.07|503.87|502.07|503.87|502.07|503.65|501.85|0
1644581330000|2022-02-11 12:08:50|503.98|502.18|503.65|501.85|503.98|502.18|503.53|501.73|0
1644581340000|2022-02-11 12:09:00|503.53|501.73|503.43|501.63|503.53|501.73|503.21|501.41|0
1644581350000|2022-02-11 12:09:10|503.31|501.51|503.87|502.07|503.87|502.07|502.76|500.96|0
1644581360000|2022-02-11 12:09:20|503.65|501.85|503.87|502.07|503.87|502.07|503.65|501.85|0
1644581370000|2022-02-11 12:09:30|504.2|502.4|504.31|502.51|504.31|502.51|504.2|502.4|0
1644581380000|2022-02-11 12:09:40|504.76|502.96|504.98|503.18|504.98|503.18|504.76|502.96|0
1644581390000|2022-02-11 12:09:50|505.87|504.07|504.76|502.96|505.87|504.07|504.76|502.96|0
1644581400000|2022-02-11 12:10:00|504.09|502.29|505.42|503.62|505.42|503.62|504.09|502.29|0
1644581410000|2022-02-11 12:10:10|505.87|504.07|505.87|504.07|506.09|504.29|505.87|504.07|0
1644581420000|2022-02-11 12:10:20|506.76|504.96|506.76|504.96|506.76|504.96|506.53|504.73|0
1644581430000|2022-02-11 12:10:30|506.53|504.73|506.42|504.62|506.53|504.73|506.42|504.62|0
1644581440000|2022-02-11 12:10:40|506.53|504.73|506.76|504.96|506.76|504.96|506.42|504.62|0
1644581450000|2022-02-11 12:10:50|506.98|505.18|507.2|505.4|507.2|505.4|506.76|504.96|0
1644581460000|2022-02-11 12:11:00|507.64|505.84|507.64|505.84|507.64|505.84|507.42|505.62|0
1644581470000|2022-02-11 12:11:10|507.75|505.95|507.87|506.07|507.87|506.07|507.75|505.95|0
1644581480000|2022-02-11 12:11:20|507.64|505.84|507.64|505.84|507.64|505.84|507.64|505.84|0
1644581490000|2022-02-11 12:11:30|507.87|506.07|507.87|506.07|508.09|506.29|507.87|506.07|0
1644581500000|2022-02-11 12:11:40|507.64|505.84|507.53|505.73|507.64|505.84|507.53|505.73|0
1644581510000|2022-02-11 12:11:50|507.64|505.84|507.42|505.62|507.64|505.84|507.2|505.4|0
1644581520000|2022-02-11 12:12:00|507.64|505.84|507.42|505.62|507.64|505.84|507.2|505.4|0
1644581530000|2022-02-11 12:12:10|507.64|505.84|507.64|505.84|507.64|505.84|507.64|505.84|0
1644581540000|2022-02-11 12:12:20|507.75|505.95|508.09|506.29|508.09|506.29|507.64|505.84|0
1644581550000|2022-02-11 12:12:30|507.87|506.07|508.09|506.29|508.09|506.29|507.87|506.07|0
1644581560000|2022-02-11 12:12:40|508.31|506.51|508.53|506.73|508.53|506.73|508.31|506.51|0
1644581570000|2022-02-11 12:12:50|508.09|506.29|508.31|506.51|508.31|506.51|508.09|506.29|0
1644581580000|2022-02-11 12:13:00|508.19|506.39|508.31|506.51|508.31|506.51|508.09|506.29|0
1644581590000|2022-02-11 12:13:10|508.09|506.29|508.09|506.29|508.09|506.29|508.09|506.29|0
1644581600000|2022-02-11 12:13:20|508.31|506.51|508.98|507.18|508.98|507.18|508.31|506.51|0
1644581610000|2022-02-11 12:13:30|509.31|507.51|509.2|507.4|509.31|507.51|509.2|507.4|0
1644581620000|2022-02-11 12:13:40|508.98|507.18|508.98|507.18|509.2|507.4|508.86|507.06|0
1644581640000|2022-02-11 12:14:00|509.2|507.4|509.64|507.84|509.64|507.84|509.2|507.4|0
1644581650000|2022-02-11 12:14:10|509.2|507.4|508.86|507.06|509.42|507.62|508.86|507.06|0
1644581660000|2022-02-11 12:14:20|508.53|506.73|509.2|507.4|509.2|507.4|508.53|506.73|0
1644581670000|2022-02-11 12:14:30|509.42|507.62|509.42|507.62|509.42|507.62|509.42|507.62|0
1644581680000|2022-02-11 12:14:40|509.64|507.84|510.53|508.73|510.76|508.96|509.64|507.84|0
1644581690000|2022-02-11 12:14:50|510.42|508.62|510.31|508.51|510.42|508.62|510.09|508.29|0
1644581700000|2022-02-11 12:15:00|510.76|508.96|511.2|509.4|511.2|509.4|510.76|508.96|0
1644581710000|2022-02-11 12:15:10|510.76|508.96|510.98|509.18|511.08|509.28|510.76|508.96|0
1644581720000|2022-02-11 12:15:20|510.76|508.96|510.98|509.18|511.2|509.4|510.76|508.96|0
1644581730000|2022-02-11 12:15:30|511.08|509.28|512.09|510.29|512.09|510.29|511.08|509.28|0
1644581740000|2022-02-11 12:15:40|511.98|510.18|511.87|510.07|511.98|510.18|511.75|509.95|0
1644581750000|2022-02-11 12:15:50|511.65|509.85|511.2|509.4|511.65|509.85|510.86|509.06|0
1644581760000|2022-02-11 12:16:00|510.98|509.18|510.53|508.73|510.98|509.18|510.53|508.73|0
1644581770000|2022-02-11 12:16:10|510.98|509.18|510.53|508.73|510.98|509.18|510.53|508.73|0
1644581780000|2022-02-11 12:16:20|510.31|508.51|510.53|508.73|510.53|508.73|510.31|508.51|0
1644581790000|2022-02-11 12:16:30|510.09|508.29|510.31|508.51|510.31|508.51|510.09|508.29|0
1644581800000|2022-02-11 12:16:40|510.53|508.73|510.31|508.51|510.53|508.73|510.31|508.51|0
1644581810000|2022-02-11 12:16:50|510.53|508.73|510.09|508.29|510.53|508.73|510.09|508.29|0
1644581820000|2022-02-11 12:17:00|510.31|508.51|510.98|509.18|510.98|509.18|510.31|508.51|0
1644581830000|2022-02-11 12:17:10|510.75|508.95|510.64|508.84|510.75|508.95|510.53|508.73|0
1644581840000|2022-02-11 12:17:20|510.19|508.39|510.19|508.39|510.19|508.39|510.19|508.39|0
1644581850000|2022-02-11 12:17:30|510.09|508.29|510.53|508.73|510.53|508.73|510.09|508.29|0
1644581860000|2022-02-11 12:17:40|510.75|508.95|510.31|508.51|510.98|509.18|510.31|508.51|0
1644581870000|2022-02-11 12:17:50|510.53|508.73|510.75|508.95|510.75|508.95|510.53|508.73|0
1644581880000|2022-02-11 12:18:00|510.53|508.73|510.53|508.73|510.75|508.95|510.53|508.73|0
1644581890000|2022-02-11 12:18:10|510.75|508.95|510.31|508.51|510.75|508.95|510.31|508.51|0
1644581900000|2022-02-11 12:18:20|510.08|508.28|510.08|508.28|510.08|508.28|510.08|508.28|0
1644581910000|2022-02-11 12:18:30|510.31|508.51|509.86|508.06|510.31|508.51|509.86|508.06|0
1644581920000|2022-02-11 12:18:40|509.64|507.84|509.52|507.72|509.64|507.84|509.52|507.72|0
1644581930000|2022-02-11 12:18:50|509.42|507.62|509.42|507.62|509.52|507.72|509.42|507.62|0
1644581940000|2022-02-11 12:19:00|509.64|507.84|509.64|507.84|509.64|507.84|509.64|507.84|0
1644581950000|2022-02-11 12:19:10|509.42|507.62|509.64|507.84|509.64|507.84|509.42|507.62|0
1644581960000|2022-02-11 12:19:20|509.42|507.62|508.97|507.17|509.42|507.62|508.97|507.17|0
1644581970000|2022-02-11 12:19:30|509.19|507.39|509.64|507.84|509.64|507.84|508.97|507.17|0
1644581980000|2022-02-11 12:19:40|510.08|508.28|509.86|508.06|510.08|508.28|509.86|508.06|0
1644581990000|2022-02-11 12:19:50|510.08|508.28|509.86|508.06|510.08|508.28|509.86|508.06|0
1644582000000|2022-02-11 12:20:00|510.08|508.28|510.31|508.51|510.31|508.51|510.08|508.28|0
1644582010000|2022-02-11 12:20:10|510.53|508.73|510.75|508.95|510.75|508.95|510.53|508.73|0
1644582020000|2022-02-11 12:20:20|510.97|509.17|511.2|509.4|511.2|509.4|510.97|509.17|0
1644582030000|2022-02-11 12:20:30|511.64|509.84|511.64|509.84|511.64|509.84|511.53|509.73|0
1644582040000|2022-02-11 12:20:40|512.09|510.29|511.86|510.06|512.09|510.29|511.86|510.06|0
1644582050000|2022-02-11 12:20:50|511.64|509.84|511.64|509.84|511.86|510.06|511.64|509.84|0
1644582060000|2022-02-11 12:21:00|511.86|510.06|511.86|510.06|512.09|510.29|511.75|509.95|0
1644582070000|2022-02-11 12:21:10|511.64|509.84|511.86|510.06|511.86|510.06|511.64|509.84|0
1644582080000|2022-02-11 12:21:20|511.2|509.4|511.86|510.06|511.86|510.06|511.2|509.4|0
1644582090000|2022-02-11 12:21:30|512.31|510.51|511.86|510.06|512.31|510.51|511.86|510.06|0
1644582100000|2022-02-11 12:21:40|511.64|509.84|511.86|510.06|511.86|510.06|511.64|509.84|0
1644582110000|2022-02-11 12:21:50|511.64|509.84|511.52|509.72|511.64|509.84|511.42|509.62|0
1644582120000|2022-02-11 12:22:00|511.64|509.84|511.52|509.72|511.64|509.84|511.52|509.72|0
1644582130000|2022-02-11 12:22:10|511.64|509.84|511.42|509.62|511.64|509.84|511.42|509.62|0
1644582140000|2022-02-11 12:22:20|511.52|509.72|511.42|509.62|511.52|509.72|510.97|509.17|0
1644582150000|2022-02-11 12:22:30|511.64|509.84|511.86|510.06|511.86|510.06|511.64|509.84|0
1644582160000|2022-02-11 12:22:40|512.09|510.29|512.19|510.39|512.31|510.51|512.09|510.29|0
1644582170000|2022-02-11 12:22:50|511.86|510.06|511.64|509.84|511.86|510.06|511.64|509.84|0
1644582180000|2022-02-11 12:23:00|511.19|509.39|511.64|509.84|511.64|509.84|511.19|509.39|0
1644582190000|2022-02-11 12:23:10|511.86|510.06|512.31|510.51|512.31|510.51|511.86|510.06|0
1644582200000|2022-02-11 12:23:20|512.53|510.73|512.75|510.95|512.75|510.95|512.41|510.61|0
1644582210000|2022-02-11 12:23:30|512.98|511.18|512.75|510.95|513.08|511.28|512.75|510.95|0
1644582220000|2022-02-11 12:23:40|512.31|510.51|512.08|510.28|512.53|510.73|512.08|510.28|0
1644582230000|2022-02-11 12:23:50|512.31|510.51|512.53|510.73|512.53|510.73|512.31|510.51|0
1644582250000|2022-02-11 12:24:10|512.31|510.51|512.31|510.51|512.31|510.51|512.31|510.51|0
1644582260000|2022-02-11 12:24:20|512.19|510.39|511.86|510.06|512.19|510.39|511.75|509.95|0
1644582270000|2022-02-11 12:24:30|511.64|509.84|511.42|509.62|511.64|509.84|511.42|509.62|0
1644582280000|2022-02-11 12:24:40|511.19|509.39|510.97|509.17|511.19|509.39|510.97|509.17|0
1644582290000|2022-02-11 12:24:50|511.19|509.39|511.42|509.62|511.42|509.62|511.19|509.39|0
1644582300000|2022-02-11 12:25:00|511.3|509.5|511.86|510.06|511.86|510.06|511.3|509.5|0
1644582310000|2022-02-11 12:25:10|512.08|510.28|511.64|509.84|512.08|510.28|511.64|509.84|0
1644582320000|2022-02-11 12:25:20|511.74|509.94|511.86|510.06|511.86|510.06|511.64|509.84|0
1644582330000|2022-02-11 12:25:30|511.97|510.17|511.86|510.06|512.08|510.28|511.86|510.06|0
1644582340000|2022-02-11 12:25:40|512.31|510.51|512.53|510.73|512.53|510.73|512.31|510.51|0
1644582350000|2022-02-11 12:25:50|512.75|510.95|512.97|511.17|512.97|511.17|512.75|510.95|0
1644582360000|2022-02-11 12:26:00|513.42|511.62|513.53|511.73|513.53|511.73|513.42|511.62|0
1644582370000|2022-02-11 12:26:10|513.64|511.84|514.09|512.29|514.09|512.29|513.64|511.84|0
1644582380000|2022-02-11 12:26:20|514.76|512.96|515.2|513.4|515.2|513.4|514.76|512.96|0
1644582390000|2022-02-11 12:26:30|515.43|513.63|515.2|513.4|515.43|513.63|515.2|513.4|0
1644582400000|2022-02-11 12:26:40|514.98|513.18|514.98|513.18|515.2|513.4|514.98|513.18|0
1644582410000|2022-02-11 12:26:50|515.2|513.4|515.2|513.4|515.2|513.4|515.2|513.4|0
1644582420000|2022-02-11 12:27:00|515.09|513.29|516.32|514.52|516.32|514.52|515.09|513.29|0
1644582430000|2022-02-11 12:27:10|516.1|514.3|515.87|514.07|516.1|514.3|515.87|514.07|0
1644582440000|2022-02-11 12:27:20|516.1|514.3|516.54|514.74|516.54|514.74|516.1|514.3|0
1644582450000|2022-02-11 12:27:30|516.99|515.19|517.66|515.86|517.66|515.86|516.99|515.19|0
1644582460000|2022-02-11 12:27:40|517.77|515.97|518.11|516.31|518.11|516.31|517.77|515.97|0
1644582470000|2022-02-11 12:27:50|518.33|516.53|517.88|516.08|518.33|516.53|517.88|516.08|0
1644582480000|2022-02-11 12:28:00|518.11|516.31|518.55|516.75|518.55|516.75|518.11|516.31|0
1644582490000|2022-02-11 12:28:10|518.11|516.31|518.11|516.31|518.11|516.31|517.99|516.19|0
1644582500000|2022-02-11 12:28:20|518.44|516.64|518.11|516.31|518.55|516.75|518.11|516.31|0
1644582510000|2022-02-11 12:28:30|518.33|516.53|518.78|516.98|518.78|516.98|518.11|516.31|0
1644582530000|2022-02-11 12:28:50|518.55|516.75|518.55|516.75|518.78|516.98|518.55|516.75|0
1644582540000|2022-02-11 12:29:00|517.88|516.08|517.66|515.86|517.88|516.08|517.44|515.64|0
1644582550000|2022-02-11 12:29:10|517.44|515.64|517.66|515.86|517.66|515.86|517.44|515.64|0
1644582560000|2022-02-11 12:29:20|517.88|516.08|518.11|516.31|518.11|516.31|517.88|516.08|0
1644582570000|2022-02-11 12:29:30|518.33|516.53|518.11|516.31|518.33|516.53|517.88|516.08|0
1644582580000|2022-02-11 12:29:40|518.33|516.53|518.11|516.31|518.33|516.53|518.11|516.31|0
1644582590000|2022-02-11 12:29:50|518.1|516.3|518.21|516.41|518.21|516.41|518.1|516.3|0
1644582600000|2022-02-11 12:30:00|517.66|515.86|517.88|516.08|518.1|516.3|517.21|515.41|0
1644582610000|2022-02-11 12:30:10|517.32|515.52|518.1|516.3|518.1|516.3|517.32|515.52|0
1644582620000|2022-02-11 12:30:20|518.33|516.53|518.21|516.41|518.33|516.53|518.1|516.3|0
1644582630000|2022-02-11 12:30:30|518.1|516.3|518.1|516.3|518.21|516.41|518.1|516.3|0
1644582640000|2022-02-11 12:30:40|518.33|516.53|518.21|516.41|518.33|516.53|517.99|516.19|0
1644582650000|2022-02-11 12:30:50|518.33|516.53|518.1|516.3|518.33|516.53|518.1|516.3|0
1644582660000|2022-02-11 12:31:00|517.99|516.19|517.76|515.96|518.1|516.3|517.76|515.96|0
1644582670000|2022-02-11 12:31:10|517.43|515.63|517.88|516.08|517.88|516.08|517.43|515.63|0
1644582680000|2022-02-11 12:31:20|517.99|516.19|518.33|516.53|518.33|516.53|517.99|516.19|0
1644582690000|2022-02-11 12:31:30|518.21|516.41|518.33|516.53|518.33|516.53|518.1|516.3|0
1644582700000|2022-02-11 12:31:40|518.55|516.75|519.67|517.87|519.67|517.87|518.55|516.75|0
1644582710000|2022-02-11 12:31:50|519.89|518.09|520.12|518.32|520.12|518.32|519.89|518.09|0
1644582720000|2022-02-11 12:32:00|519.89|518.09|519.67|517.87|519.89|518.09|519.67|517.87|0
1644582730000|2022-02-11 12:32:10|520.12|518.32|519.56|517.76|520.71|518.91|519.56|517.76|0
1644582740000|2022-02-11 12:32:20|519.11|517.31|519.34|517.54|519.34|517.54|519|517.2|0
1644582750000|2022-02-11 12:32:30|519.44|517.64|519.11|517.31|519.44|517.64|519.11|517.31|0
1644582760000|2022-02-11 12:32:40|519|517.2|519.78|517.98|519.78|517.98|519|517.2|0
1644582770000|2022-02-11 12:32:50|520.46|518.66|520.23|518.43|520.46|518.66|520.23|518.43|0
1644582780000|2022-02-11 12:33:00|520.01|518.21|519.34|517.54|520.01|518.21|519.34|517.54|0
1644582790000|2022-02-11 12:33:10|519.11|517.31|518.89|517.09|519.22|517.42|518.89|517.09|0
1644582800000|2022-02-11 12:33:20|519.11|517.31|519.11|517.31|519.11|517.31|518.89|517.09|0
1644582820000|2022-02-11 12:33:40|519.56|517.76|518.89|517.09|519.56|517.76|518.66|516.86|0
1644582830000|2022-02-11 12:33:50|518.66|516.86|518.66|516.86|518.89|517.09|518.66|516.86|0
1644582840000|2022-02-11 12:34:00|518.77|516.97|518.32|516.52|518.77|516.97|518.32|516.52|0
1644582850000|2022-02-11 12:34:10|518.22|516.42|517.99|516.19|518.22|516.42|517.77|515.97|0
1644582860000|2022-02-11 12:34:20|517.77|515.97|517.77|515.97|517.77|515.97|517.77|515.97|0
1644582870000|2022-02-11 12:34:30|517.54|515.74|517.32|515.52|517.54|515.74|517.32|515.52|0
1644582880000|2022-02-11 12:34:40|517.1|515.3|517.1|515.3|517.1|515.3|517.1|515.3|0
1644582890000|2022-02-11 12:34:50|516.87|515.07|516.65|514.85|516.87|515.07|516.65|514.85|0
1644582900000|2022-02-11 12:35:00|516.42|514.62|515.86|514.06|516.42|514.62|515.75|513.95|0
1644582910000|2022-02-11 12:35:10|515.75|513.95|515.53|513.73|515.75|513.95|515.53|513.73|0
1644582920000|2022-02-11 12:35:20|515.75|513.95|515.98|514.18|515.98|514.18|515.75|513.95|0
1644582930000|2022-02-11 12:35:30|516.2|514.4|516.53|514.73|516.65|514.85|516.2|514.4|0
1644582940000|2022-02-11 12:35:40|516.65|514.85|516.2|514.4|516.65|514.85|516.2|514.4|0
1644582950000|2022-02-11 12:35:50|516.42|514.62|515.98|514.18|516.42|514.62|515.98|514.18|0
1644582960000|2022-02-11 12:36:00|516.08|514.28|516.08|514.28|516.08|514.28|516.08|514.28|0
1644582970000|2022-02-11 12:36:10|515.98|514.18|516.08|514.28|516.08|514.28|515.98|514.18|0
1644582980000|2022-02-11 12:36:20|516.2|514.4|516.2|514.4|516.31|514.51|516.2|514.4|0
1644582990000|2022-02-11 12:36:30|516.42|514.62|516.42|514.62|516.42|514.62|516.42|514.62|0
1644583000000|2022-02-11 12:36:40|516.31|514.51|516.31|514.51|516.31|514.51|516.31|514.51|0
1644583010000|2022-02-11 12:36:50|516.65|514.85|516.42|514.62|516.65|514.85|516.42|514.62|0
1644583020000|2022-02-11 12:37:00|516.2|514.4|515.97|514.17|516.2|514.4|515.97|514.17|0
1644583030000|2022-02-11 12:37:10|515.75|513.95|516.08|514.28|516.2|514.4|515.75|513.95|0
1644583040000|2022-02-11 12:37:20|516.42|514.62|515.75|513.95|516.42|514.62|515.75|513.95|0
1644583070000|2022-02-11 12:37:50|516.08|514.28|516.2|514.4|516.2|514.4|516.08|514.28|0
1644583080000|2022-02-11 12:38:00|516.65|514.85|516.53|514.73|516.65|514.85|516.42|514.62|0
1644583090000|2022-02-11 12:38:10|516.42|514.62|516.42|514.62|516.42|514.62|516.2|514.4|0
1644583100000|2022-02-11 12:38:20|516.53|514.73|516.87|515.07|516.87|515.07|516.53|514.73|0
1644583110000|2022-02-11 12:38:30|516.64|514.84|516.64|514.84|516.64|514.84|516.64|514.84|0
1644583120000|2022-02-11 12:38:40|516.87|515.07|517.09|515.29|517.09|515.29|516.75|514.95|0
1644583130000|2022-02-11 12:38:50|517.32|515.52|517.2|515.4|517.32|515.52|517.2|515.4|0
1644583140000|2022-02-11 12:39:00|517.09|515.29|516.87|515.07|517.2|515.4|516.87|515.07|0
1644583150000|2022-02-11 12:39:10|516.64|514.84|516.42|514.62|516.64|514.84|516.42|514.62|0
1644583160000|2022-02-11 12:39:20|516.08|514.28|515.75|513.95|516.08|514.28|515.75|513.95|0
1644583170000|2022-02-11 12:39:30|515.97|514.17|515.97|514.17|516.2|514.4|515.97|514.17|0
1644583180000|2022-02-11 12:39:40|516.2|514.4|515.75|513.95|516.2|514.4|515.75|513.95|0
1644583190000|2022-02-11 12:39:50|515.86|514.06|516.08|514.28|516.08|514.28|515.86|514.06|0
1644583200000|2022-02-11 12:40:00|515.97|514.17|515.75|513.95|515.97|514.17|515.75|513.95|0
1644583210000|2022-02-11 12:40:10|516.64|514.84|516.87|515.07|516.87|515.07|516.64|514.84|0
1644583220000|2022-02-11 12:40:20|516.64|514.84|516.42|514.62|516.64|514.84|516.42|514.62|0
1644583240000|2022-02-11 12:40:40|517.09|515.29|517.09|515.29|517.09|515.29|517.09|515.29|0
1644583250000|2022-02-11 12:40:50|516.64|514.84|516.64|514.84|516.64|514.84|516.42|514.62|0
1644583260000|2022-02-11 12:41:00|516.42|514.62|516.64|514.84|516.87|515.07|516.42|514.62|0
1644583280000|2022-02-11 12:41:20|516.87|515.07|516.87|515.07|516.87|515.07|516.87|515.07|0
1644583290000|2022-02-11 12:41:30|516.64|514.84|516.64|514.84|516.64|514.84|516.64|514.84|0
1644583300000|2022-02-11 12:41:40|516.42|514.62|516.19|514.39|516.42|514.62|516.19|514.39|0
1644583310000|2022-02-11 12:41:50|515.97|514.17|515.97|514.17|515.97|514.17|515.85|514.05|0
1644583320000|2022-02-11 12:42:00|515.75|513.95|516.3|514.5|516.3|514.5|515.75|513.95|0
1644583330000|2022-02-11 12:42:10|516.19|514.39|516.08|514.28|516.19|514.39|515.97|514.17|0
1644583340000|2022-02-11 12:42:20|516.19|514.39|516.42|514.62|516.42|514.62|516.19|514.39|0
1644583350000|2022-02-11 12:42:30|516.3|514.5|516.42|514.62|516.42|514.62|516.19|514.39|0
1644583360000|2022-02-11 12:42:40|516.19|514.39|516.19|514.39|516.19|514.39|515.97|514.17|0
1644583370000|2022-02-11 12:42:50|516.08|514.28|515.97|514.17|516.08|514.28|515.97|514.17|0
1644583380000|2022-02-11 12:43:00|515.85|514.05|515.52|513.72|515.85|514.05|515.52|513.72|0
1644583390000|2022-02-11 12:43:10|515.75|513.95|514.85|513.05|515.75|513.95|514.85|513.05|0
1644583400000|2022-02-11 12:43:20|514.63|512.83|513.96|512.16|514.63|512.83|513.73|511.93|0
1644583410000|2022-02-11 12:43:30|513.73|511.93|513.29|511.49|513.73|511.93|513.06|511.26|0
1644583420000|2022-02-11 12:43:40|512.84|511.04|513.06|511.26|513.06|511.26|512.84|511.04|0
1644583430000|2022-02-11 12:43:50|512.84|511.04|513.06|511.26|513.06|511.26|512.84|511.04|0
1644583440000|2022-02-11 12:44:00|513.29|511.49|512.62|510.82|513.29|511.49|512.62|510.82|0
1644583450000|2022-02-11 12:44:10|512.39|510.59|512.5|510.7|512.84|511.04|512.39|510.59|0
1644583460000|2022-02-11 12:44:20|512.84|511.04|512.62|510.82|512.84|511.04|512.62|510.82|0
1644583470000|2022-02-11 12:44:30|512.39|510.59|512.5|510.7|512.62|510.82|512.39|510.59|0
1644583480000|2022-02-11 12:44:40|512.39|510.59|512.62|510.82|512.62|510.82|512.39|510.59|0
1644583500000|2022-02-11 12:45:00|512.84|511.04|512.84|511.04|512.84|511.04|512.84|511.04|0
1644583510000|2022-02-11 12:45:10|512.62|510.82|512.62|510.82|512.72|510.92|512.62|510.82|0
1644583520000|2022-02-11 12:45:20|512.39|510.59|512.39|510.59|512.62|510.82|512.39|510.59|0
1644583530000|2022-02-11 12:45:30|512.62|510.82|512.62|510.82|512.62|510.82|512.5|510.7|0
1644583540000|2022-02-11 12:45:40|512.72|510.92|512.84|511.04|512.84|511.04|512.72|510.92|0
1644583560000|2022-02-11 12:46:00|511.95|510.15|512.17|510.37|512.17|510.37|511.95|510.15|0
1644583570000|2022-02-11 12:46:10|511.95|510.15|511.94|510.14|511.95|510.15|511.94|510.14|0
1644583580000|2022-02-11 12:46:20|511.72|509.92|511.28|509.48|511.72|509.92|511.28|509.48|0
1644583590000|2022-02-11 12:46:30|511.5|509.7|511.5|509.7|511.5|509.7|511.5|509.7|0
1644583600000|2022-02-11 12:46:40|511.28|509.48|511.16|509.36|511.28|509.48|510.83|509.03|0
1644583610000|2022-02-11 12:46:50|511.27|509.47|511.72|509.92|511.72|509.92|511.27|509.47|0
1644583620000|2022-02-11 12:47:00|511.83|510.03|511.83|510.03|511.94|510.14|511.83|510.03|0
1644583630000|2022-02-11 12:47:10|511.27|509.47|511.05|509.25|511.27|509.47|510.83|509.03|0
1644583640000|2022-02-11 12:47:20|511.27|509.47|511.72|509.92|511.72|509.92|511.27|509.47|0
1644583650000|2022-02-11 12:47:30|511.5|509.7|511.5|509.7|511.5|509.7|511.5|509.7|0
1644583660000|2022-02-11 12:47:40|511.72|509.92|511.72|509.92|511.72|509.92|511.72|509.92|0
1644583670000|2022-02-11 12:47:50|511.5|509.7|511.94|510.14|511.94|510.14|511.5|509.7|0
1644583680000|2022-02-11 12:48:00|512.39|510.59|512.39|510.59|512.39|510.59|512.39|510.59|0
1644583690000|2022-02-11 12:48:10|512.17|510.37|512.17|510.37|512.17|510.37|511.94|510.14|0
1644583700000|2022-02-11 12:48:20|512.39|510.59|512.39|510.59|512.39|510.59|512.39|510.59|0
1644583710000|2022-02-11 12:48:30|512.17|510.37|512.17|510.37|512.17|510.37|512.17|510.37|0
1644583720000|2022-02-11 12:48:40|512.27|510.47|511.94|510.14|512.39|510.59|511.94|510.14|0
1644583730000|2022-02-11 12:48:50|511.38|509.58|511.27|509.47|511.38|509.58|511.05|509.25|0
1644583740000|2022-02-11 12:49:00|511.16|509.36|511.94|510.14|511.94|510.14|511.16|509.36|0
1644583750000|2022-02-11 12:49:10|512.05|510.25|512.05|510.25|512.05|510.25|511.94|510.14|0
1644583760000|2022-02-11 12:49:20|512.17|510.37|512.17|510.37|512.17|510.37|511.94|510.14|0
1644583770000|2022-02-11 12:49:30|511.94|510.14|512.05|510.25|512.05|510.25|511.94|510.14|0
1644583780000|2022-02-11 12:49:40|512.17|510.37|512.17|510.37|512.17|510.37|512.17|510.37|0
1644583790000|2022-02-11 12:49:50|512.39|510.59|511.94|510.14|512.39|510.59|511.94|510.14|0
1644583800000|2022-02-11 12:50:00|512.17|510.37|511.5|509.7|512.17|510.37|511.5|509.7|0
1644583810000|2022-02-11 12:50:10|511.05|509.25|511.05|509.25|511.27|509.47|511.05|509.25|0
1644583820000|2022-02-11 12:50:20|511.16|509.36|511.27|509.47|511.27|509.47|511.16|509.36|0
1644583830000|2022-02-11 12:50:30|511.38|509.58|511.27|509.47|511.5|509.7|511.27|509.47|0
1644583840000|2022-02-11 12:50:40|511.5|509.7|511.27|509.47|511.5|509.7|511.27|509.47|0
1644583850000|2022-02-11 12:50:50|511.16|509.36|511.27|509.47|511.27|509.47|511.05|509.25|0
1644583860000|2022-02-11 12:51:00|511.49|509.69|511.94|510.14|511.94|510.14|511.27|509.47|0
1644583870000|2022-02-11 12:51:10|511.72|509.92|511.49|509.69|511.72|509.92|511.49|509.69|0
1644583880000|2022-02-11 12:51:20|511.6|509.8|511.49|509.69|511.6|509.8|511.49|509.69|0
1644583890000|2022-02-11 12:51:30|511.27|509.47|511.05|509.25|511.27|509.47|511.05|509.25|0
1644583900000|2022-02-11 12:51:40|510.38|508.58|510.6|508.8|510.6|508.8|510.38|508.58|0
1644583910000|2022-02-11 12:51:50|510.82|509.02|510.82|509.02|511.05|509.25|510.82|509.02|0
1644583920000|2022-02-11 12:52:00|510.93|509.13|510.82|509.02|511.05|509.25|510.82|509.02|0
1644583930000|2022-02-11 12:52:10|511.27|509.47|511.05|509.25|511.72|509.92|511.05|509.25|0
1644583940000|2022-02-11 12:52:20|510.82|509.02|510.6|508.8|510.82|509.02|510.6|508.8|0
1644583950000|2022-02-11 12:52:30|510.82|509.02|510.71|508.91|510.82|509.02|510.6|508.8|0
1644583960000|2022-02-11 12:52:40|510.6|508.8|510.82|509.02|511.05|509.25|510.6|508.8|0
1644583970000|2022-02-11 12:52:50|510.6|508.8|510.82|509.02|510.82|509.02|510.6|508.8|0
1644583980000|2022-02-11 12:53:00|510.71|508.91|510.38|508.58|510.71|508.91|510.38|508.58|0
1644583990000|2022-02-11 12:53:10|510.26|508.46|510.15|508.35|510.26|508.46|510.15|508.35|0
1644584000000|2022-02-11 12:53:20|510.38|508.58|510.38|508.58|510.38|508.58|510.26|508.46|0
1644584010000|2022-02-11 12:53:30|510.48|508.68|510.38|508.58|510.48|508.68|510.38|508.58|0
1644584020000|2022-02-11 12:53:40|510.6|508.8|510.38|508.58|510.6|508.8|510.38|508.58|0
1644584030000|2022-02-11 12:53:50|510.48|508.68|510.48|508.68|510.48|508.68|510.38|508.58|0
1644584040000|2022-02-11 12:54:00|510.6|508.8|510.6|508.8|510.82|509.02|510.6|508.8|0
1644584050000|2022-02-11 12:54:10|510.38|508.58|510.93|509.13|511.05|509.25|510.38|508.58|0
1644584060000|2022-02-11 12:54:20|510.82|509.02|510.82|509.02|510.82|509.02|510.6|508.8|0
1644584070000|2022-02-11 12:54:30|510.6|508.8|510.82|509.02|510.82|509.02|510.6|508.8|0
1644584080000|2022-02-11 12:54:40|510.6|508.8|510.82|509.02|510.82|509.02|510.6|508.8|0
1644584090000|2022-02-11 12:54:50|510.6|508.8|510.82|509.02|510.82|509.02|510.6|508.8|0
1644584100000|2022-02-11 12:55:00|510.6|508.8|510.82|509.02|510.82|509.02|510.6|508.8|0
1644584110000|2022-02-11 12:55:10|510.6|508.8|510.6|508.8|510.6|508.8|510.6|508.8|0
1644584130000|2022-02-11 12:55:30|511.04|509.24|511.04|509.24|511.04|509.24|511.04|509.24|0
1644584140000|2022-02-11 12:55:40|510.82|509.02|510.6|508.8|510.82|509.02|510.6|508.8|0
1644584150000|2022-02-11 12:55:50|510.38|508.58|510.82|509.02|510.82|509.02|510.38|508.58|0
1644584160000|2022-02-11 12:56:00|510.6|508.8|511.04|509.24|511.04|509.24|510.6|508.8|0
1644584170000|2022-02-11 12:56:10|510.82|509.02|510.82|509.02|510.93|509.13|510.82|509.02|0
1644584180000|2022-02-11 12:56:20|511.15|509.35|511.71|509.91|511.71|509.91|511.04|509.24|0
1644584190000|2022-02-11 12:56:30|511.82|510.02|511.94|510.14|511.94|510.14|511.71|509.91|0
1644584200000|2022-02-11 12:56:40|511.71|509.91|511.49|509.69|511.71|509.91|511.49|509.69|0
1644584210000|2022-02-11 12:56:50|511.6|509.8|511.82|510.02|511.82|510.02|511.6|509.8|0
1644584220000|2022-02-11 12:57:00|511.94|510.14|511.71|509.91|511.94|510.14|511.71|509.91|0
1644584230000|2022-02-11 12:57:10|511.94|510.14|511.71|509.91|511.94|510.14|511.71|509.91|0
1644584260000|2022-02-11 12:57:40|512.16|510.36|512.16|510.36|512.16|510.36|511.94|510.14|0
1644584270000|2022-02-11 12:57:50|512.04|510.24|512.49|510.69|512.61|510.81|512.04|510.24|0
1644584280000|2022-02-11 12:58:00|512.61|510.81|512.38|510.58|512.61|510.81|512.38|510.58|0
1644584290000|2022-02-11 12:58:10|512.16|510.36|511.94|510.14|512.16|510.36|511.94|510.14|0
1644584300000|2022-02-11 12:58:20|512.16|510.36|512.38|510.58|512.38|510.58|512.16|510.36|0
1644584310000|2022-02-11 12:58:30|512.61|510.81|512.61|510.81|512.61|510.81|512.61|510.81|0
1644584320000|2022-02-11 12:58:40|512.38|510.58|512.38|510.58|512.38|510.58|512.16|510.36|0
1644584330000|2022-02-11 12:58:50|511.94|510.14|511.71|509.91|511.94|510.14|511.71|509.91|0
1644584340000|2022-02-11 12:59:00|511.93|510.13|512.16|510.36|512.16|510.36|511.82|510.02|0
1644584350000|2022-02-11 12:59:10|511.71|509.91|512.16|510.36|512.16|510.36|511.71|509.91|0
1644584360000|2022-02-11 12:59:20|511.91|510.11|511.91|510.11|511.91|510.11|511.91|510.11|0
1644584370000|2022-02-11 12:59:30|511.68|509.88|512.71|510.91|513.34|511.54|511.68|509.88|0
1644584380000|2022-02-11 12:59:40|512.45|510.65|512.45|510.65|512.45|510.65|512.45|510.65|0
1644584400000|2022-02-11 13:00:00|512.23|510.43|511.56|509.76|512.68|510.88|511.56|509.76|0
1644584410000|2022-02-11 13:00:10|511.34|509.54|511.34|509.54|511.34|509.54|511.34|509.54|0
1644584420000|2022-02-11 13:00:20|510.67|508.87|510.67|508.87|510.89|509.09|510.67|508.87|0
1644584430000|2022-02-11 13:00:30|510.89|509.09|511.22|509.42|511.22|509.42|510.89|509.09|0
1644584440000|2022-02-11 13:00:40|511.34|509.54|511.12|509.32|511.79|509.99|511.12|509.32|0
1644584450000|2022-02-11 13:00:50|510.89|509.09|511.56|509.76|511.56|509.76|510.89|509.09|0
1644584460000|2022-02-11 13:01:00|511.34|509.54|510.89|509.09|511.56|509.76|510.89|509.09|0
1644584470000|2022-02-11 13:01:10|510.45|508.65|510.45|508.65|510.67|508.87|510.45|508.65|0
1644584480000|2022-02-11 13:01:20|510.23|508.43|510.45|508.65|510.45|508.65|510.23|508.43|0
1644584510000|2022-02-11 13:01:50|510.67|508.87|510|508.2|510.67|508.87|510|508.2|0
1644584520000|2022-02-11 13:02:00|510.45|508.65|510.45|508.65|510.45|508.65|510.45|508.65|0
1644584530000|2022-02-11 13:02:10|510.23|508.43|510|508.2|510.23|508.43|510|508.2|0
1644584540000|2022-02-11 13:02:20|510.22|508.42|510.45|508.65|510.67|508.87|510.22|508.42|0
1644584550000|2022-02-11 13:02:30|510|508.2|510|508.2|510.11|508.31|510|508.2|0
1644584560000|2022-02-11 13:02:40|509.78|507.98|509.78|507.98|509.78|507.98|509.78|507.98|0
1644584570000|2022-02-11 13:02:50|509.33|507.53|509.78|507.98|509.78|507.98|509.33|507.53|0
1644584580000|2022-02-11 13:03:00|509.56|507.76|509.56|507.76|509.78|507.98|509.56|507.76|0
1644584590000|2022-02-11 13:03:10|510.22|508.42|510.89|509.09|510.89|509.09|510.22|508.42|0
1644584600000|2022-02-11 13:03:20|511.11|509.31|511.34|509.54|511.34|509.54|511.11|509.31|0
1644584610000|2022-02-11 13:03:30|510.89|509.09|510.89|509.09|511|509.2|510.89|509.09|0
1644584620000|2022-02-11 13:03:40|511.11|509.31|511.11|509.31|511.11|509.31|511.11|509.31|0
1644584630000|2022-02-11 13:03:50|510.89|509.09|510.67|508.87|510.89|509.09|510.67|508.87|0
1644584640000|2022-02-11 13:04:00|510.89|509.09|511.11|509.31|511.11|509.31|510.45|508.65|0
1644584650000|2022-02-11 13:04:10|510.89|509.09|511.11|509.31|511.34|509.54|510.89|509.09|0
1644584660000|2022-02-11 13:04:20|511.34|509.54|511.56|509.76|511.56|509.76|511.34|509.54|0
1644584670000|2022-02-11 13:04:30|511.78|509.98|511.63|509.83|512.01|510.21|511.63|509.83|0
1644584680000|2022-02-11 13:04:40|511.08|509.28|510.85|509.05|511.08|509.28|510.85|509.05|0
1644584690000|2022-02-11 13:04:50|511.08|509.28|511.3|509.5|511.3|509.5|511.08|509.28|0
1644584700000|2022-02-11 13:05:00|511.52|509.72|511.75|509.95|511.97|510.17|511.52|509.72|0
1644584710000|2022-02-11 13:05:10|511.52|509.72|511.52|509.72|511.75|509.95|511.52|509.72|0
1644584720000|2022-02-11 13:05:20|511.75|509.95|511.75|509.95|511.75|509.95|511.75|509.95|0
1644584730000|2022-02-11 13:05:30|512.08|510.28|511.97|510.17|512.08|510.28|511.97|510.17|0
1644584740000|2022-02-11 13:05:40|512.19|510.39|511.75|509.95|512.19|510.39|511.75|509.95|0
1644584750000|2022-02-11 13:05:50|511.08|509.28|511.08|509.28|511.08|509.28|511.08|509.28|0
1644584760000|2022-02-11 13:06:00|511.3|509.5|511.08|509.28|511.3|509.5|511.08|509.28|0
1644584770000|2022-02-11 13:06:10|511.3|509.5|511.08|509.28|511.3|509.5|511.08|509.28|0
1644584780000|2022-02-11 13:06:20|512.19|510.39|512.41|510.61|512.41|510.61|512.19|510.39|0
1644584790000|2022-02-11 13:06:30|512.64|510.84|512.86|511.06|512.86|511.06|512.64|510.84|0
1644584800000|2022-02-11 13:06:40|513.86|512.06|513.31|511.51|513.86|512.06|513.31|511.51|0
1644584810000|2022-02-11 13:06:50|513.53|511.73|513.86|512.06|513.86|512.06|513.53|511.73|0
1644584820000|2022-02-11 13:07:00|513.98|512.18|514.2|512.4|514.31|512.51|513.75|511.95|0
1644584830000|2022-02-11 13:07:10|514.31|512.51|514.2|512.4|514.31|512.51|513.98|512.18|0
1644584840000|2022-02-11 13:07:20|514.87|513.07|514.87|513.07|514.87|513.07|514.65|512.85|0
1644584850000|2022-02-11 13:07:30|514.53|512.73|514.65|512.85|514.75|512.95|514.53|512.73|0
1644584860000|2022-02-11 13:07:40|514.87|513.07|514.65|512.85|514.87|513.07|514.65|512.85|0
1644584870000|2022-02-11 13:07:50|514.87|513.07|514.87|513.07|514.87|513.07|514.87|513.07|0
1644584880000|2022-02-11 13:08:00|514.65|512.85|514.87|513.07|514.87|513.07|514.65|512.85|0
1644584890000|2022-02-11 13:08:10|515.54|513.74|515.32|513.52|515.54|513.74|515.32|513.52|0
1644584900000|2022-02-11 13:08:20|515.42|513.62|515.32|513.52|515.42|513.62|515.32|513.52|0
1644584910000|2022-02-11 13:08:30|515.54|513.74|515.54|513.74|515.54|513.74|515.54|513.74|0
1644584920000|2022-02-11 13:08:40|515.32|513.52|515.09|513.29|515.32|513.52|515.09|513.29|0
1644584930000|2022-02-11 13:08:50|514.87|513.07|515.31|513.51|515.31|513.51|514.87|513.07|0
1644584940000|2022-02-11 13:09:00|515.09|513.29|514.87|513.07|515.31|513.51|514.87|513.07|0
1644584950000|2022-02-11 13:09:10|514.64|512.84|514.42|512.62|514.75|512.95|514.42|512.62|0
1644584960000|2022-02-11 13:09:20|514.2|512.4|514.42|512.62|514.42|512.62|514.2|512.4|0
1644584970000|2022-02-11 13:09:30|514.64|512.84|514.42|512.62|514.64|512.84|514.42|512.62|0
1644584980000|2022-02-11 13:09:40|513.97|512.17|514.2|512.4|514.2|512.4|513.97|512.17|0
1644584990000|2022-02-11 13:09:50|513.75|511.95|513.75|511.95|513.75|511.95|513.75|511.95|0
1644585000000|2022-02-11 13:10:00|513.53|511.73|513.53|511.73|513.75|511.95|513.53|511.73|0
1644585010000|2022-02-11 13:10:10|513.75|511.95|513.53|511.73|513.75|511.95|513.53|511.73|0
1644585020000|2022-02-11 13:10:20|513.75|511.95|513.97|512.17|513.97|512.17|513.75|511.95|0
1644585030000|2022-02-11 13:10:30|514.2|512.4|514.2|512.4|514.42|512.62|513.97|512.17|0
1644585040000|2022-02-11 13:10:40|513.97|512.17|513.53|511.73|513.97|512.17|513.53|511.73|0
1644585050000|2022-02-11 13:10:50|513.75|511.95|513.97|512.17|513.97|512.17|513.53|511.73|0
1644585060000|2022-02-11 13:11:00|514.2|512.4|514.42|512.62|514.42|512.62|513.97|512.17|0
1644585070000|2022-02-11 13:11:10|514.87|513.07|514.87|513.07|515.09|513.29|514.87|513.07|0
1644585080000|2022-02-11 13:11:20|515.09|513.29|515.09|513.29|515.09|513.29|515.09|513.29|0
1644585090000|2022-02-11 13:11:30|515.31|513.51|515.09|513.29|515.31|513.51|515.09|513.29|0
1644585100000|2022-02-11 13:11:40|515.2|513.4|515.98|514.18|515.98|514.18|515.2|513.4|0
1644585110000|2022-02-11 13:11:50|515.76|513.96|515.76|513.96|515.76|513.96|515.54|513.74|0
1644585120000|2022-02-11 13:12:00|516.21|514.41|516.43|514.63|516.43|514.63|516.21|514.41|0
1644585130000|2022-02-11 13:12:10|516.65|514.85|516.43|514.63|516.65|514.85|516.21|514.41|0
1644585140000|2022-02-11 13:12:20|516.21|514.41|516.21|514.41|516.21|514.41|515.98|514.18|0
1644585150000|2022-02-11 13:12:30|516.43|514.63|516.43|514.63|516.43|514.63|516.21|514.41|0
1644585160000|2022-02-11 13:12:40|515.98|514.18|515.31|513.51|515.98|514.18|515.09|513.29|0
1644585170000|2022-02-11 13:12:50|515.76|513.96|516.21|514.41|516.21|514.41|515.64|513.84|0
1644585180000|2022-02-11 13:13:00|515.98|514.18|515.76|513.96|515.98|514.18|515.54|513.74|0
1644585190000|2022-02-11 13:13:10|515.98|514.18|515.76|513.96|515.98|514.18|515.76|513.96|0
1644585200000|2022-02-11 13:13:20|515.53|513.73|515.76|513.96|515.76|513.96|515.53|513.73|0
1644585210000|2022-02-11 13:13:30|515.31|513.51|515.53|513.73|515.53|513.73|515.31|513.51|0
1644585230000|2022-02-11 13:13:50|515.09|513.29|515.76|513.96|515.76|513.96|515.09|513.29|0
1644585240000|2022-02-11 13:14:00|515.98|514.18|516.2|514.4|516.2|514.4|515.76|513.96|0
1644585250000|2022-02-11 13:14:10|516.09|514.29|516.65|514.85|516.65|514.85|516.09|514.29|0
1644585260000|2022-02-11 13:14:20|517.1|515.3|517.32|515.52|517.55|515.75|517.1|515.3|0
1644585270000|2022-02-11 13:14:30|517.1|515.3|517.1|515.3|517.32|515.52|516.88|515.08|0
1644585280000|2022-02-11 13:14:40|516.88|515.08|516.88|515.08|516.88|515.08|516.65|514.85|0
1644585290000|2022-02-11 13:14:50|517.1|515.3|517.77|515.97|517.77|515.97|517.1|515.3|0
1644585300000|2022-02-11 13:15:00|517.65|515.85|517.55|515.75|517.77|515.97|517.55|515.75|0
1644585310000|2022-02-11 13:15:10|517.32|515.52|517.32|515.52|517.55|515.75|517.32|515.52|0
1644585320000|2022-02-11 13:15:20|517.43|515.63|517.1|515.3|517.43|515.63|517.1|515.3|0
1644585330000|2022-02-11 13:15:30|516.53|514.73|516.87|515.07|516.98|515.18|516.53|514.73|0
1644585340000|2022-02-11 13:15:40|517.32|515.52|516.87|515.07|517.32|515.52|516.87|515.07|0
1644585350000|2022-02-11 13:15:50|517.32|515.52|517.32|515.52|517.32|515.52|517.1|515.3|0
1644585360000|2022-02-11 13:16:00|517.1|515.3|516.87|515.07|517.1|515.3|516.87|515.07|0
1644585370000|2022-02-11 13:16:10|516.76|514.96|516.65|514.85|516.87|515.07|516.65|514.85|0
1644585380000|2022-02-11 13:16:20|516.43|514.63|516.43|514.63|516.43|514.63|516.43|514.63|0
1644585390000|2022-02-11 13:16:30|516.65|514.85|516.65|514.85|516.65|514.85|516.65|514.85|0
1644585400000|2022-02-11 13:16:40|516.87|515.07|517.1|515.3|517.1|515.3|516.76|514.96|0
1644585410000|2022-02-11 13:16:50|516.87|515.07|517.32|515.52|517.32|515.52|516.87|515.07|0
1644585420000|2022-02-11 13:17:00|517.54|515.74|516.87|515.07|517.54|515.74|516.87|515.07|0
1644585430000|2022-02-11 13:17:10|517.32|515.52|517.32|515.52|517.32|515.52|517.32|515.52|0
1644585440000|2022-02-11 13:17:20|517.54|515.74|517.99|516.19|517.99|516.19|517.54|515.74|0
1644585450000|2022-02-11 13:17:30|518.66|516.86|517.99|516.19|518.66|516.86|517.77|515.97|0
1644585460000|2022-02-11 13:17:40|518.44|516.64|519.11|517.31|519.11|517.31|518.44|516.64|0
1644585470000|2022-02-11 13:17:50|518.66|516.86|518.66|516.86|518.89|517.09|518.66|516.86|0
1644585480000|2022-02-11 13:18:00|518.77|516.97|518.66|516.86|518.77|516.97|518.66|516.86|0
1644585490000|2022-02-11 13:18:10|518.44|516.64|518.77|516.97|518.77|516.97|518.44|516.64|0
1644585500000|2022-02-11 13:18:20|518.89|517.09|518.66|516.86|518.89|517.09|518.66|516.86|0
1644585510000|2022-02-11 13:18:30|518.89|517.09|519.33|517.53|519.33|517.53|518.66|516.86|0
1644585520000|2022-02-11 13:18:40|519.56|517.76|519.11|517.31|519.56|517.76|519.11|517.31|0
1644585530000|2022-02-11 13:18:50|519.22|517.42|519.56|517.76|519.56|517.76|519.11|517.31|0
1644585540000|2022-02-11 13:19:00|520.01|518.21|519.78|517.98|520.23|518.43|519.78|517.98|0
1644585550000|2022-02-11 13:19:10|519.56|517.76|519.56|517.76|519.56|517.76|519.33|517.53|0
1644585560000|2022-02-11 13:19:20|519.33|517.53|520|518.2|520|518.2|519.33|517.53|0
1644585570000|2022-02-11 13:19:30|519.78|517.98|519.78|517.98|520|518.2|519.78|517.98|0
1644585580000|2022-02-11 13:19:40|520.23|518.43|520.45|518.65|520.45|518.65|520.23|518.43|0
1644585590000|2022-02-11 13:19:50|520.68|518.88|520.23|518.43|520.68|518.88|520.23|518.43|0
1644585600000|2022-02-11 13:20:00|519.89|518.09|519.78|517.98|519.89|518.09|519.56|517.76|0
1644585610000|2022-02-11 13:20:10|519.56|517.76|520.45|518.65|520.45|518.65|519.56|517.76|0
1644585620000|2022-02-11 13:20:20|520.68|518.88|520.68|518.88|520.68|518.88|520.68|518.88|0
1644585630000|2022-02-11 13:20:30|520.45|518.65|520.9|519.1|520.9|519.1|520.45|518.65|0
1644585640000|2022-02-11 13:20:40|521.35|519.55|520.9|519.1|521.35|519.55|520.9|519.1|0
1644585650000|2022-02-11 13:20:50|521.12|519.32|520.9|519.1|521.35|519.55|520.9|519.1|0
1644585660000|2022-02-11 13:21:00|521.12|519.32|521.35|519.55|521.35|519.55|521.12|519.32|0
1644585670000|2022-02-11 13:21:10|521.12|519.32|521.8|520|521.8|520|521.12|519.32|0
1644585680000|2022-02-11 13:21:20|521.57|519.77|522.02|520.22|522.02|520.22|521.57|519.77|0
1644585690000|2022-02-11 13:21:30|521.8|520|521.8|520|521.8|520|521.57|519.77|0
1644585700000|2022-02-11 13:21:40|521.57|519.77|520.9|519.1|521.57|519.77|520.9|519.1|0
1644585710000|2022-02-11 13:21:50|520.68|518.88|520.23|518.43|520.68|518.88|520.23|518.43|0
1644585720000|2022-02-11 13:22:00|520|518.2|519.78|517.98|520|518.2|519.78|517.98|0
1644585730000|2022-02-11 13:22:10|519.55|517.75|519.55|517.75|519.55|517.75|519.33|517.53|0
1644585740000|2022-02-11 13:22:20|519.78|517.98|520|518.2|520|518.2|519.78|517.98|0
1644585750000|2022-02-11 13:22:30|520.23|518.43|520|518.2|520.23|518.43|520|518.2|0
1644585760000|2022-02-11 13:22:40|520.67|518.87|521.35|519.55|521.35|519.55|520.67|518.87|0
1644585770000|2022-02-11 13:22:50|521.57|519.77|521.9|520.1|521.9|520.1|521.57|519.77|0
1644585780000|2022-02-11 13:23:00|522.02|520.22|522.47|520.67|522.47|520.67|522.02|520.22|0
1644585790000|2022-02-11 13:23:10|522.24|520.44|522.02|520.22|522.24|520.44|522.02|520.22|0
1644585800000|2022-02-11 13:23:20|521.68|519.88|521.79|519.99|521.79|519.99|521.57|519.77|0
1644585810000|2022-02-11 13:23:30|521.57|519.77|521.79|519.99|521.79|519.99|521.57|519.77|0
1644585820000|2022-02-11 13:23:40|521.57|519.77|521.79|519.99|521.79|519.99|521.57|519.77|0
1644585830000|2022-02-11 13:23:50|522.02|520.22|522.02|520.22|522.47|520.67|522.02|520.22|0
1644585840000|2022-02-11 13:24:00|521.79|519.99|521.57|519.77|521.79|519.99|521.57|519.77|0
1644585850000|2022-02-11 13:24:10|521.79|519.99|522.02|520.22|522.02|520.22|521.79|519.99|0
1644585860000|2022-02-11 13:24:20|521.79|519.99|521.35|519.55|521.79|519.99|521.35|519.55|0
1644585870000|2022-02-11 13:24:30|521.57|519.77|521.35|519.55|521.57|519.77|521.35|519.55|0
1644585880000|2022-02-11 13:24:40|521.12|519.32|520.9|519.1|521.35|519.55|520.9|519.1|0
1644585890000|2022-02-11 13:24:50|520.67|518.87|520.45|518.65|520.67|518.87|520.45|518.65|0
1644585900000|2022-02-11 13:25:00|520.22|518.42|520.22|518.42|520.45|518.65|520.22|518.42|0
1644585910000|2022-02-11 13:25:10|520|518.2|520.11|518.31|520.22|518.42|520|518.2|0
1644585920000|2022-02-11 13:25:20|520.22|518.42|520|518.2|520.22|518.42|520|518.2|0
1644585930000|2022-02-11 13:25:30|520.22|518.42|520|518.2|520.22|518.42|520|518.2|0
1644585940000|2022-02-11 13:25:40|519.78|517.98|520.45|518.65|520.45|518.65|519.78|517.98|0
1644585950000|2022-02-11 13:25:50|520.22|518.42|520|518.2|520.22|518.42|520|518.2|0
1644585960000|2022-02-11 13:26:00|520.22|518.42|520|518.2|520.22|518.42|520|518.2|0
1644585970000|2022-02-11 13:26:10|520.11|518.31|519.33|517.53|520.11|518.31|519.33|517.53|0
1644585980000|2022-02-11 13:26:20|518.66|516.86|519.1|517.3|519.1|517.3|518.66|516.86|0
1644585990000|2022-02-11 13:26:30|519.33|517.53|519.33|517.53|519.43|517.63|519.33|517.53|0
1644586000000|2022-02-11 13:26:40|519.1|517.3|518.99|517.19|519.1|517.3|518.88|517.08|0
1644586010000|2022-02-11 13:26:50|519.1|517.3|518.88|517.08|519.1|517.3|518.66|516.86|0
1644586020000|2022-02-11 13:27:00|518.66|516.86|518.66|516.86|518.88|517.08|518.66|516.86|0
1644586030000|2022-02-11 13:27:10|518.88|517.08|519.1|517.3|519.1|517.3|518.88|517.08|0
1644586040000|2022-02-11 13:27:20|518.76|516.96|518.66|516.86|518.76|516.96|518.66|516.86|0
1644586050000|2022-02-11 13:27:30|518.43|516.63|518.21|516.41|518.43|516.63|518.21|516.41|0
1644586060000|2022-02-11 13:27:40|518.43|516.63|518.43|516.63|518.43|516.63|518.21|516.41|0
1644586070000|2022-02-11 13:27:50|518.65|516.85|518.88|517.08|518.88|517.08|518.65|516.85|0
1644586080000|2022-02-11 13:28:00|518.76|516.96|518.88|517.08|518.88|517.08|518.65|516.85|0
1644586090000|2022-02-11 13:28:10|518.65|516.85|518.54|516.74|518.65|516.85|518.54|516.74|0
1644586100000|2022-02-11 13:28:20|518.88|517.08|518.88|517.08|519.33|517.53|518.88|517.08|0
1644586110000|2022-02-11 13:28:30|519.33|517.53|519.55|517.75|519.55|517.75|519.33|517.53|0
1644586120000|2022-02-11 13:28:40|519.33|517.53|519.33|517.53|519.33|517.53|519.33|517.53|0
1644586130000|2022-02-11 13:28:50|519.1|517.3|519.1|517.3|519.1|517.3|519.1|517.3|0
1644586140000|2022-02-11 13:29:00|518.88|517.08|518.65|516.85|518.88|517.08|518.65|516.85|0
1644586150000|2022-02-11 13:29:10|518.43|516.63|518.65|516.85|518.65|516.85|518.43|516.63|0
1644586160000|2022-02-11 13:29:20|518.88|517.08|518.65|516.85|518.88|517.08|518.65|516.85|0
1644586170000|2022-02-11 13:29:30|519.1|517.3|519.1|517.3|519.33|517.53|519.1|517.3|0
1644586180000|2022-02-11 13:29:40|518.98|517.18|518.88|517.08|519.1|517.3|518.88|517.08|0
1644586190000|2022-02-11 13:29:50|519.1|517.3|519.1|517.3|519.1|517.3|519.1|517.3|0
1644586200000|2022-02-11 13:30:00|518.88|517.08|519.32|517.52|519.32|517.52|518.88|517.08|0
1644586210000|2022-02-11 13:30:10|519.1|517.3|520|518.2|520|518.2|519.1|517.3|0
1644586220000|2022-02-11 13:30:20|519.77|517.97|519.55|517.75|519.77|517.97|519.1|517.3|0
1644586230000|2022-02-11 13:30:30|519.32|517.52|519.32|517.52|519.55|517.75|519.32|517.52|0
1644586240000|2022-02-11 13:30:40|519.1|517.3|519.1|517.3|519.1|517.3|519.1|517.3|0
1644586250000|2022-02-11 13:30:50|519.55|517.75|519.43|517.63|519.55|517.75|519.43|517.63|0
1644586260000|2022-02-11 13:31:00|520|518.2|520|518.2|520|518.2|519.77|517.97|0
1644586270000|2022-02-11 13:31:10|519.77|517.97|519.55|517.75|520.1|518.3|519.55|517.75|0
1644586280000|2022-02-11 13:31:20|519.43|517.63|519.55|517.75|519.55|517.75|519.32|517.52|0
1644586290000|2022-02-11 13:31:30|519.66|517.86|519.55|517.75|519.66|517.86|519.55|517.75|0
1644586310000|2022-02-11 13:31:50|519.1|517.3|519.32|517.52|519.32|517.52|519.1|517.3|0
1644586330000|2022-02-11 13:32:10|519.1|517.3|519.32|517.52|519.32|517.52|519.1|517.3|0
1644586340000|2022-02-11 13:32:20|519.1|517.3|519.32|517.52|519.32|517.52|519.1|517.3|0
1644586350000|2022-02-11 13:32:30|519.1|517.3|519.1|517.3|519.1|517.3|519.1|517.3|0
1644586360000|2022-02-11 13:32:40|519.35|517.55|519.79|517.99|519.79|517.99|519.35|517.55|0
1644586370000|2022-02-11 13:32:50|519.57|517.77|520.02|518.22|520.02|518.22|519.57|517.77|0
1644586380000|2022-02-11 13:33:00|519.51|517.71|519.74|517.94|519.74|517.94|519.51|517.71|0
1644586390000|2022-02-11 13:33:10|519.51|517.71|519.49|517.69|519.51|517.71|519.26|517.46|0
1644586400000|2022-02-11 13:33:20|519.04|517.24|519.26|517.46|519.26|517.46|519.04|517.24|0
1644586410000|2022-02-11 13:33:30|519.37|517.57|519.49|517.69|519.49|517.69|519.26|517.46|0
1644586430000|2022-02-11 13:33:50|519.71|517.91|519.94|518.14|520.16|518.36|519.71|517.91|0
1644586440000|2022-02-11 13:34:00|520.16|518.36|519.71|517.91|520.16|518.36|519.71|517.91|0
1644586450000|2022-02-11 13:34:10|519.82|518.02|520.16|518.36|520.16|518.36|519.82|518.02|0
1644586460000|2022-02-11 13:34:20|520.39|518.59|520.39|518.59|520.39|518.59|520.39|518.59|0
1644586470000|2022-02-11 13:34:30|520.16|518.36|520.16|518.36|520.16|518.36|519.94|518.14|0
1644586480000|2022-02-11 13:34:40|519.94|518.14|520.16|518.36|520.16|518.36|519.94|518.14|0
1644586490000|2022-02-11 13:34:50|520.61|518.81|520.83|519.03|521.06|519.26|520.61|518.81|0
1644586500000|2022-02-11 13:35:00|521.06|519.26|521.06|519.26|521.06|519.26|521.06|519.26|0
1644586510000|2022-02-11 13:35:10|521.28|519.48|521.28|519.48|521.73|519.93|521.28|519.48|0
1644586520000|2022-02-11 13:35:20|521.51|519.71|521.39|519.59|521.51|519.71|521.28|519.48|0
1644586530000|2022-02-11 13:35:30|521.28|519.48|521.51|519.71|521.51|519.71|521.28|519.48|0
1644586540000|2022-02-11 13:35:40|521.73|519.93|521.73|519.93|521.73|519.93|521.73|519.93|0
1644586550000|2022-02-11 13:35:50|521.51|519.71|521.73|519.93|521.96|520.16|521.51|519.71|0
1644586560000|2022-02-11 13:36:00|521.51|519.71|521.28|519.48|521.51|519.71|521.28|519.48|0
1644586570000|2022-02-11 13:36:10|521.51|519.71|521.51|519.71|521.51|519.71|521.28|519.48|0
1644586580000|2022-02-11 13:36:20|521.28|519.48|521.96|520.16|521.96|520.16|521.28|519.48|0
1644586590000|2022-02-11 13:36:30|522.18|520.38|522.18|520.38|522.18|520.38|522.18|520.38|0
1644586600000|2022-02-11 13:36:40|521.96|520.16|522.4|520.6|522.4|520.6|521.96|520.16|0
1644586610000|2022-02-11 13:36:50|522.18|520.38|522.4|520.6|522.4|520.6|522.18|520.38|0
1644586620000|2022-02-11 13:37:00|522.18|520.38|522.18|520.38|522.4|520.6|522.18|520.38|0
1644586630000|2022-02-11 13:37:10|521.95|520.15|521.95|520.15|521.95|520.15|521.95|520.15|0
1644586640000|2022-02-11 13:37:20|522.18|520.38|522.18|520.38|522.18|520.38|522.18|520.38|0
1644586650000|2022-02-11 13:37:30|521.95|520.15|522.18|520.38|522.18|520.38|521.95|520.15|0
1644586670000|2022-02-11 13:37:50|521.95|520.15|521.95|520.15|521.95|520.15|521.95|520.15|0
1644586680000|2022-02-11 13:38:00|522.18|520.38|521.95|520.15|522.18|520.38|521.95|520.15|0
1644586690000|2022-02-11 13:38:10|521.73|519.93|521.73|519.93|521.73|519.93|521.73|519.93|0
1644586700000|2022-02-11 13:38:20|521.95|520.15|521.73|519.93|521.95|520.15|521.73|519.93|0
1644586710000|2022-02-11 13:38:30|521.28|519.48|521.5|519.7|521.73|519.93|521.28|519.48|0
1644586720000|2022-02-11 13:38:40|521.28|519.48|521.5|519.7|521.5|519.7|521.28|519.48|0
1644586730000|2022-02-11 13:38:50|521.28|519.48|521.5|519.7|521.5|519.7|521.28|519.48|0
1644586740000|2022-02-11 13:39:00|521.39|519.59|521.28|519.48|521.39|519.59|521.28|519.48|0
1644586750000|2022-02-11 13:39:10|521.5|519.7|521.5|519.7|521.5|519.7|521.28|519.48|0
1644586770000|2022-02-11 13:39:30|521.28|519.48|521.73|519.93|521.73|519.93|521.28|519.48|0
1644586780000|2022-02-11 13:39:40|521.95|520.15|521.73|519.93|521.95|520.15|521.73|519.93|0
1644586790000|2022-02-11 13:39:50|521.95|520.15|521.95|520.15|521.95|520.15|521.84|520.04|0
1644586800000|2022-02-11 13:40:00|521.73|519.93|521.95|520.15|521.95|520.15|521.73|519.93|0
1644586810000|2022-02-11 13:40:10|521.73|519.93|521.95|520.15|521.95|520.15|521.73|519.93|0
1644586820000|2022-02-11 13:40:20|521.73|519.93|521.84|520.04|521.84|520.04|521.73|519.93|0
1644586830000|2022-02-11 13:40:30|521.95|520.15|521.73|519.93|521.95|520.15|521.73|519.93|0
1644586850000|2022-02-11 13:40:50|521.95|520.15|521.95|520.15|521.95|520.15|521.95|520.15|0
1644586860000|2022-02-11 13:41:00|522.18|520.38|522.4|520.6|522.4|520.6|522.18|520.38|0
1644586870000|2022-02-11 13:41:10|522.18|520.38|521.95|520.15|522.18|520.38|521.95|520.15|0
1644586890000|2022-02-11 13:41:30|522.18|520.38|522.4|520.6|522.4|520.6|522.18|520.38|0
1644586900000|2022-02-11 13:41:40|523.3|521.5|524.65|522.85|524.65|522.85|523.3|521.5|0
1644586910000|2022-02-11 13:41:50|525.1|523.3|524.42|522.62|525.1|523.3|524.42|522.62|0
1644586920000|2022-02-11 13:42:00|524.65|522.85|524.87|523.07|524.87|523.07|524.42|522.62|0
1644586930000|2022-02-11 13:42:10|524.65|522.85|524.87|523.07|524.87|523.07|524.42|522.62|0
1644586940000|2022-02-11 13:42:20|525.1|523.3|525.77|523.97|526|524.2|525.1|523.3|0
1644586950000|2022-02-11 13:42:30|525.55|523.75|525.55|523.75|525.55|523.75|525.32|523.52|0
1644586960000|2022-02-11 13:42:40|525.77|523.97|526|524.2|526|524.2|525.77|523.97|0
1644586970000|2022-02-11 13:42:50|525.55|523.75|525.88|524.08|525.88|524.08|525.55|523.75|0
1644586980000|2022-02-11 13:43:00|525.77|523.97|526|524.2|526.22|524.42|525.77|523.97|0
1644586990000|2022-02-11 13:43:10|526.22|524.42|526.22|524.42|526.45|524.65|526.22|524.42|0
1644587000000|2022-02-11 13:43:20|526.45|524.65|526.9|525.1|527.12|525.32|526.45|524.65|0
1644587010000|2022-02-11 13:43:30|527.12|525.32|526.67|524.87|527.12|525.32|526.45|524.65|0
1644587020000|2022-02-11 13:43:40|526.9|525.1|526.67|524.87|526.9|525.1|526.45|524.65|0
1644587030000|2022-02-11 13:43:50|526.45|524.65|526|524.2|526.45|524.65|525.77|523.97|0
1644587040000|2022-02-11 13:44:00|525.77|523.97|525.32|523.52|525.77|523.97|525.32|523.52|0
1644587050000|2022-02-11 13:44:10|525.1|523.3|525.1|523.3|525.1|523.3|525.1|523.3|0
1644587060000|2022-02-11 13:44:20|524.87|523.07|524.87|523.07|525.1|523.3|524.87|523.07|0
1644587070000|2022-02-11 13:44:30|524.63|522.83|523.95|522.15|524.63|522.83|523.95|522.15|0
1644587080000|2022-02-11 13:44:40|524.18|522.38|524.18|522.38|524.18|522.38|523.95|522.15|0
1644587090000|2022-02-11 13:44:50|523.95|522.15|523.73|521.93|524.18|522.38|523.73|521.93|0
1644587100000|2022-02-11 13:45:00|523.5|521.7|523.28|521.48|523.5|521.7|523.28|521.48|0
1644587110000|2022-02-11 13:45:10|523.5|521.7|523.28|521.48|523.5|521.7|523.28|521.48|0
1644587120000|2022-02-11 13:45:20|523.05|521.25|522.6|520.8|523.05|521.25|522.6|520.8|0
1644587130000|2022-02-11 13:45:30|522.83|521.03|522.83|521.03|522.83|521.03|522.83|521.03|0
1644587140000|2022-02-11 13:45:40|523.05|521.25|523.05|521.25|523.05|521.25|523.05|521.25|0
1644587150000|2022-02-11 13:45:50|522.83|521.03|522.6|520.8|522.83|521.03|522.38|520.58|0
1644587160000|2022-02-11 13:46:00|522.93|521.13|522.83|521.03|522.93|521.13|522.6|520.8|0
1644587180000|2022-02-11 13:46:20|523.05|521.25|523.28|521.48|523.28|521.48|523.05|521.25|0
1644587190000|2022-02-11 13:46:30|523.5|521.7|523.95|522.15|523.95|522.15|523.5|521.7|0
1644587200000|2022-02-11 13:46:40|524.18|522.38|523.73|521.93|524.18|522.38|523.73|521.93|0
1644587210000|2022-02-11 13:46:50|523.95|522.15|523.95|522.15|523.95|522.15|523.73|521.93|0
1644587220000|2022-02-11 13:47:00|523.73|521.93|523.73|521.93|524.06|522.26|523.73|521.93|0
1644587230000|2022-02-11 13:47:10|523.95|522.15|523.72|521.92|523.95|522.15|523.72|521.92|0
1644587240000|2022-02-11 13:47:20|524.18|522.38|524.17|522.37|524.4|522.6|524.17|522.37|0
1644587250000|2022-02-11 13:47:30|523.95|522.15|523.95|522.15|524.17|522.37|523.95|522.15|0
1644587260000|2022-02-11 13:47:40|524.17|522.37|524.17|522.37|524.4|522.6|524.17|522.37|0
1644587270000|2022-02-11 13:47:50|523.72|521.92|523.5|521.7|523.72|521.92|523.27|521.47|0
1644587280000|2022-02-11 13:48:00|523.72|521.92|523.95|522.15|523.95|522.15|523.72|521.92|0
1644587290000|2022-02-11 13:48:10|524.17|522.37|523.95|522.15|524.4|522.6|523.95|522.15|0
1644587300000|2022-02-11 13:48:20|524.17|522.37|524.06|522.26|524.17|522.37|524.06|522.26|0
1644587310000|2022-02-11 13:48:30|524.17|522.37|524.17|522.37|524.17|522.37|524.06|522.26|0
1644587320000|2022-02-11 13:48:40|524.4|522.6|524.4|522.6|524.4|522.6|524.4|522.6|0
1644587330000|2022-02-11 13:48:50|525.07|523.27|525.3|523.5|525.3|523.5|524.85|523.05|0
1644587340000|2022-02-11 13:49:00|525.52|523.72|525.75|523.95|525.75|523.95|525.52|523.72|0
1644587360000|2022-02-11 13:49:20|525.98|524.18|525.98|524.18|525.98|524.18|525.98|524.18|0
1644587370000|2022-02-11 13:49:30|526.2|524.4|526.2|524.4|526.2|524.4|525.97|524.17|0
1644587380000|2022-02-11 13:49:40|526.43|524.63|526.43|524.63|526.43|524.63|525.97|524.17|0
1644587390000|2022-02-11 13:49:50|526.65|524.85|526.65|524.85|526.65|524.85|526.43|524.63|0
1644587400000|2022-02-11 13:50:00|526.43|524.63|526.76|524.96|526.76|524.96|526.43|524.63|0
1644587410000|2022-02-11 13:50:10|526.65|524.85|526.65|524.85|526.88|525.08|526.65|524.85|0
1644587420000|2022-02-11 13:50:20|526.42|524.62|526.42|524.62|526.42|524.62|526.42|524.62|0
1644587430000|2022-02-11 13:50:30|526.2|524.4|526.2|524.4|526.2|524.4|526.2|524.4|0
1644587440000|2022-02-11 13:50:40|526.42|524.62|526.65|524.85|526.65|524.85|526.42|524.62|0
1644587450000|2022-02-11 13:50:50|526.88|525.08|526.65|524.85|526.88|525.08|526.65|524.85|0
1644587460000|2022-02-11 13:51:00|526.42|524.62|526.65|524.85|526.88|525.08|526.42|524.62|0
1644587470000|2022-02-11 13:51:10|527.1|525.3|527.1|525.3|527.1|525.3|526.88|525.08|0
1644587480000|2022-02-11 13:51:20|526.98|525.18|526.87|525.07|526.98|525.18|526.87|525.07|0
1644587490000|2022-02-11 13:51:30|527.33|525.53|527.78|525.98|528|526.2|527.33|525.53|0
1644587500000|2022-02-11 13:51:40|527.55|525.75|528|526.2|528|526.2|527.55|525.75|0
1644587510000|2022-02-11 13:51:50|528.23|526.43|528.23|526.43|528.23|526.43|528|526.2|0
1644587520000|2022-02-11 13:52:00|528|526.2|527.78|525.98|528.23|526.43|527.78|525.98|0
1644587530000|2022-02-11 13:52:10|527.55|525.75|527.43|525.63|527.55|525.75|527.43|525.63|0
1644587540000|2022-02-11 13:52:20|527.55|525.75|527.78|525.98|527.88|526.08|527.55|525.75|0
1644587550000|2022-02-11 13:52:30|527.66|525.86|527.55|525.75|527.66|525.86|527.55|525.75|0
1644587560000|2022-02-11 13:52:40|527.78|525.98|527.1|525.3|527.78|525.98|527.1|525.3|0
1644587570000|2022-02-11 13:52:50|526.65|524.85|526.42|524.62|526.87|525.07|526.42|524.62|0
1644587580000|2022-02-11 13:53:00|526.2|524.4|525.75|523.95|526.2|524.4|525.75|523.95|0
1644587590000|2022-02-11 13:53:10|525.97|524.17|525.97|524.17|525.97|524.17|525.97|524.17|0
1644587600000|2022-02-11 13:53:20|525.75|523.95|525.75|523.95|525.75|523.95|525.52|523.72|0
1644587620000|2022-02-11 13:53:40|525.52|523.72|524.85|523.05|525.52|523.72|524.85|523.05|0
1644587630000|2022-02-11 13:53:50|524.95|523.15|525.07|523.27|525.07|523.27|524.85|523.05|0
1644587640000|2022-02-11 13:54:00|525.3|523.5|525.3|523.5|525.3|523.5|525.3|523.5|0
1644587650000|2022-02-11 13:54:10|525.52|523.72|525.3|523.5|525.52|523.72|525.3|523.5|0
1644587660000|2022-02-11 13:54:20|525.07|523.27|525.52|523.72|525.52|523.72|525.07|523.27|0
1644587670000|2022-02-11 13:54:30|525.3|523.5|526.2|524.4|526.2|524.4|525.3|523.5|0
1644587680000|2022-02-11 13:54:40|526.42|524.62|526.42|524.62|526.42|524.62|526.3|524.5|0
1644587690000|2022-02-11 13:54:50|526.87|525.07|527.1|525.3|527.1|525.3|526.87|525.07|0
1644587700000|2022-02-11 13:55:00|526.87|525.07|526.87|525.07|526.87|525.07|526.65|524.85|0
1644587710000|2022-02-11 13:55:10|526.98|525.18|526.65|524.85|527.1|525.3|526.65|524.85|0
1644587720000|2022-02-11 13:55:20|526.42|524.62|526.65|524.85|526.87|525.07|526.42|524.62|0
1644587730000|2022-02-11 13:55:30|526.75|524.95|526.87|525.07|527.1|525.3|526.75|524.95|0
1644587740000|2022-02-11 13:55:40|526.65|524.85|526.2|524.4|526.65|524.85|526.2|524.4|0
1644587750000|2022-02-11 13:55:50|526.65|524.85|526.42|524.62|526.65|524.85|526.42|524.62|0
1644587760000|2022-02-11 13:56:00|526.2|524.4|525.52|523.72|526.2|524.4|525.52|523.72|0
1644587770000|2022-02-11 13:56:10|525.74|523.94|525.97|524.17|525.97|524.17|525.74|523.94|0
1644587780000|2022-02-11 13:56:20|525.74|523.94|525.97|524.17|525.97|524.17|525.74|523.94|0
1644587790000|2022-02-11 13:56:30|525.74|523.94|525.97|524.17|525.97|524.17|525.74|523.94|0
1644587800000|2022-02-11 13:56:40|526.19|524.39|525.97|524.17|526.19|524.39|525.97|524.17|0
1644587810000|2022-02-11 13:56:50|526.19|524.39|526.42|524.62|526.42|524.62|526.19|524.39|0
1644587820000|2022-02-11 13:57:00|526.19|524.39|526.65|524.85|526.65|524.85|526.19|524.39|0
1644587830000|2022-02-11 13:57:10|526.42|524.62|526.42|524.62|526.42|524.62|526.42|524.62|0
1644587840000|2022-02-11 13:57:20|526.19|524.39|526.19|524.39|526.19|524.39|526.19|524.39|0
1644587850000|2022-02-11 13:57:30|526.08|524.28|525.97|524.17|526.19|524.39|525.97|524.17|0
1644587860000|2022-02-11 13:57:40|526.19|524.39|526.19|524.39|526.19|524.39|526.19|524.39|0
1644587880000|2022-02-11 13:58:00|526.42|524.62|526.42|524.62|526.42|524.62|526.42|524.62|0
1644587890000|2022-02-11 13:58:10|526.64|524.84|526.19|524.39|526.64|524.84|526.19|524.39|0
1644587900000|2022-02-11 13:58:20|526.42|524.62|527.1|525.3|527.1|525.3|526.42|524.62|0
1644587910000|2022-02-11 13:58:30|526.87|525.07|526.87|525.07|526.87|525.07|526.87|525.07|0
1644587920000|2022-02-11 13:58:40|526.64|524.84|526.42|524.62|526.64|524.84|526.42|524.62|0
1644587930000|2022-02-11 13:58:50|526.64|524.84|526.64|524.84|526.64|524.84|526.64|524.84|0
1644587940000|2022-02-11 13:59:00|526.53|524.73|526.87|525.07|526.87|525.07|526.53|524.73|0
1644587950000|2022-02-11 13:59:10|526.64|524.84|526.64|524.84|526.64|524.84|526.64|524.84|0
1644587960000|2022-02-11 13:59:20|526.75|524.95|526.64|524.84|526.75|524.95|526.64|524.84|0
1644587970000|2022-02-11 13:59:30|526.42|524.62|526.19|524.39|526.42|524.62|526.19|524.39|0
1644587980000|2022-02-11 13:59:40|526.08|524.28|525.29|523.49|526.19|524.39|525.29|523.49|0
1644587990000|2022-02-11 13:59:50|524.84|523.04|525.07|523.27|525.07|523.27|524.84|523.04|0
1644588000000|2022-02-11 14:00:00|524.84|523.04|525.29|523.49|525.29|523.49|524.84|523.04|0
1644588010000|2022-02-11 14:00:10|525.07|523.27|525.07|523.27|525.52|523.72|525.07|523.27|0
1644588020000|2022-02-11 14:00:20|525.29|523.49|525.52|523.72|525.52|523.72|525.29|523.49|0
1644588030000|2022-02-11 14:00:30|525.29|523.49|525.52|523.72|525.52|523.72|525.29|523.49|0
1644588040000|2022-02-11 14:00:40|525.97|524.17|525.97|524.17|525.97|524.17|525.74|523.94|0
1644588050000|2022-02-11 14:00:50|525.85|524.05|525.74|523.94|525.85|524.05|525.74|523.94|0
1644588060000|2022-02-11 14:01:00|525.29|523.49|525.52|523.72|525.74|523.94|525.29|523.49|0
1644588070000|2022-02-11 14:01:10|525.74|523.94|525.74|523.94|525.97|524.17|525.74|523.94|0
1644588080000|2022-02-11 14:01:20|525.97|524.17|525.97|524.17|525.97|524.17|525.74|523.94|0
1644588110000|2022-02-11 14:01:50|525.74|523.94|526.19|524.39|526.19|524.39|525.74|523.94|0
1644588120000|2022-02-11 14:02:00|525.97|524.17|526.19|524.39|526.19|524.39|525.97|524.17|0
1644588130000|2022-02-11 14:02:10|525.97|524.17|526.42|524.62|526.42|524.62|525.74|523.94|0
1644588140000|2022-02-11 14:02:20|526.19|524.39|526.19|524.39|526.42|524.62|526.19|524.39|0
1644588150000|2022-02-11 14:02:30|525.74|523.94|526.42|524.62|526.42|524.62|525.74|523.94|0
1644588160000|2022-02-11 14:02:40|526.19|524.39|526.64|524.84|526.64|524.84|526.19|524.39|0
1644588170000|2022-02-11 14:02:50|526.42|524.62|526.42|524.62|526.64|524.84|526.42|524.62|0
1644588180000|2022-02-11 14:03:00|526.19|524.39|526.3|524.5|526.42|524.62|526.19|524.39|0
1644588190000|2022-02-11 14:03:10|525.96|524.16|525.74|523.94|525.96|524.16|525.74|523.94|0
1644588200000|2022-02-11 14:03:20|525.29|523.49|525.51|523.71|525.51|523.71|525.29|523.49|0
1644588210000|2022-02-11 14:03:30|525.74|523.94|525.74|523.94|525.74|523.94|525.74|523.94|0
1644588220000|2022-02-11 14:03:40|525.51|523.71|525.51|523.71|525.51|523.71|525.4|523.6|0
1644588230000|2022-02-11 14:03:50|525.74|523.94|525.74|523.94|525.74|523.94|525.74|523.94|0
1644588240000|2022-02-11 14:04:00|525.96|524.16|526.19|524.39|526.19|524.39|525.96|524.16|0
1644588250000|2022-02-11 14:04:10|525.96|524.16|525.74|523.94|526.19|524.39|525.74|523.94|0
1644588260000|2022-02-11 14:04:20|525.96|524.16|525.51|523.71|525.96|524.16|525.51|523.71|0
1644588270000|2022-02-11 14:04:30|525.74|523.94|525.74|523.94|525.74|523.94|525.74|523.94|0
1644588280000|2022-02-11 14:04:40|525.96|524.16|527.54|525.74|527.54|525.74|525.96|524.16|0
1644588290000|2022-02-11 14:04:50|527.77|525.97|528.22|526.42|528.22|526.42|527.77|525.97|0
1644588300000|2022-02-11 14:05:00|527.09|525.29|526.64|524.84|527.09|525.29|526.41|524.61|0
1644588310000|2022-02-11 14:05:10|526.41|524.61|526.41|524.61|526.41|524.61|526.19|524.39|0
1644588320000|2022-02-11 14:05:20|526.19|524.39|525.51|523.71|526.19|524.39|525.51|523.71|0
1644588330000|2022-02-11 14:05:30|525.29|523.49|525.06|523.26|525.29|523.49|524.84|523.04|0
1644588340000|2022-02-11 14:05:40|524.84|523.04|524.84|523.04|525.06|523.26|524.61|522.81|0
1644588350000|2022-02-11 14:05:50|524.61|522.81|524.84|523.04|524.84|523.04|524.39|522.59|0
1644588360000|2022-02-11 14:06:00|525.06|523.26|525.29|523.49|525.51|523.71|525.06|523.26|0
1644588370000|2022-02-11 14:06:10|525.06|523.26|525.29|523.49|525.29|523.49|525.06|523.26|0
1644588380000|2022-02-11 14:06:20|524.84|523.04|524.84|523.04|525.06|523.26|524.84|523.04|0
1644588390000|2022-02-11 14:06:30|524.39|522.59|524.61|522.81|524.61|522.81|524.39|522.59|0
1644588400000|2022-02-11 14:06:40|524.39|522.59|524.61|522.81|524.61|522.81|524.39|522.59|0
1644588410000|2022-02-11 14:06:50|524.84|523.04|524.61|522.81|524.84|523.04|524.61|522.81|0
1644588420000|2022-02-11 14:07:00|524.39|522.59|524.39|522.59|524.61|522.81|524.39|522.59|0
1644588430000|2022-02-11 14:07:10|524.61|522.81|524.39|522.59|524.61|522.81|524.39|522.59|0
1644588450000|2022-02-11 14:07:30|523.93|522.13|524.16|522.36|524.16|522.36|523.93|522.13|0
1644588460000|2022-02-11 14:07:40|524.38|522.58|523.93|522.13|524.38|522.58|523.93|522.13|0
1644588470000|2022-02-11 14:07:50|523.82|522.02|523.82|522.02|523.82|522.02|523.82|522.02|0
1644588480000|2022-02-11 14:08:00|523.71|521.91|523.71|521.91|523.71|521.91|523.48|521.68|0
1644588500000|2022-02-11 14:08:20|523.93|522.13|523.93|522.13|523.93|522.13|523.71|521.91|0
1644588510000|2022-02-11 14:08:30|523.71|521.91|523.26|521.46|523.71|521.91|523.26|521.46|0
1644588520000|2022-02-11 14:08:40|523.48|521.68|523.48|521.68|523.48|521.68|523.26|521.46|0
1644588530000|2022-02-11 14:08:50|523.93|522.13|523.71|521.91|523.93|522.13|523.71|521.91|0
1644588540000|2022-02-11 14:09:00|523.48|521.68|523.48|521.68|523.48|521.68|523.48|521.68|0
1644588550000|2022-02-11 14:09:10|523.71|521.91|523.48|521.68|523.71|521.91|523.48|521.68|0
1644588560000|2022-02-11 14:09:20|523.71|521.91|523.26|521.46|523.71|521.91|523.26|521.46|0
1644588570000|2022-02-11 14:09:30|522.81|521.01|523.03|521.23|523.03|521.23|522.81|521.01|0
1644588580000|2022-02-11 14:09:40|523.26|521.46|523.03|521.23|523.26|521.46|523.03|521.23|0
1644588590000|2022-02-11 14:09:50|522.81|521.01|522.81|521.01|522.81|521.01|522.81|521.01|0
1644588600000|2022-02-11 14:10:00|522.92|521.12|522.81|521.01|522.92|521.12|522.58|520.78|0
1644588610000|2022-02-11 14:10:10|523.03|521.23|522.58|520.78|523.14|521.34|522.58|520.78|0
1644588630000|2022-02-11 14:10:30|522.81|521.01|523.26|521.46|523.26|521.46|522.81|521.01|0
1644588640000|2022-02-11 14:10:40|523.48|521.68|523.03|521.23|523.48|521.68|523.03|521.23|0
1644588650000|2022-02-11 14:10:50|522.81|521.01|523.26|521.46|523.26|521.46|522.58|520.78|0
1644588660000|2022-02-11 14:11:00|523.48|521.68|523.48|521.68|523.71|521.91|523.48|521.68|0
1644588670000|2022-02-11 14:11:10|523.71|521.91|523.82|522.02|523.82|522.02|523.71|521.91|0
1644588680000|2022-02-11 14:11:20|523.93|522.13|523.71|521.91|523.93|522.13|523.71|521.91|0
1644588690000|2022-02-11 14:11:30|523.93|522.13|523.93|522.13|523.93|522.13|523.71|521.91|0
1644588700000|2022-02-11 14:11:40|524.16|522.36|524.16|522.36|524.16|522.36|524.16|522.36|0
1644588710000|2022-02-11 14:11:50|523.93|522.13|523.93|522.13|523.93|522.13|523.93|522.13|0
1644588730000|2022-02-11 14:12:10|523.71|521.91|523.48|521.68|523.71|521.91|523.48|521.68|0
1644588740000|2022-02-11 14:12:20|523.26|521.46|522.81|521.01|523.26|521.46|522.81|521.01|0
1644588750000|2022-02-11 14:12:30|522.58|520.78|521.68|519.88|522.58|520.78|521.68|519.88|0
1644588760000|2022-02-11 14:12:40|522.13|520.33|521.68|519.88|522.13|520.33|521.46|519.66|0
1644588770000|2022-02-11 14:12:50|521.23|519.43|520.78|518.98|521.23|519.43|520.78|518.98|0
1644588780000|2022-02-11 14:13:00|521.23|519.43|520.78|518.98|521.23|519.43|520.78|518.98|0
1644588790000|2022-02-11 14:13:10|521.23|519.43|521.23|519.43|521.23|519.43|521.23|519.43|0
1644588800000|2022-02-11 14:13:20|520.78|518.98|520.78|518.98|521.01|519.21|520.78|518.98|0
1644588810000|2022-02-11 14:13:30|521.01|519.21|520.78|518.98|521.01|519.21|520.78|518.98|0
1644588820000|2022-02-11 14:13:40|521.01|519.21|521.23|519.43|521.23|519.43|521.01|519.21|0
1644588830000|2022-02-11 14:13:50|521.01|519.21|521.46|519.66|521.46|519.66|521.01|519.21|0
1644588840000|2022-02-11 14:14:00|521.68|519.88|521.68|519.88|521.68|519.88|521.68|519.88|0
1644588850000|2022-02-11 14:14:10|521.91|520.11|521.91|520.11|521.91|520.11|521.68|519.88|0
1644588860000|2022-02-11 14:14:20|522.13|520.33|521.91|520.11|522.13|520.33|521.68|519.88|0
1644588870000|2022-02-11 14:14:30|521.9|520.1|521.68|519.88|521.9|520.1|521.68|519.88|0
1644588880000|2022-02-11 14:14:40|521.9|520.1|521.68|519.88|522.13|520.33|521.68|519.88|0
1644588890000|2022-02-11 14:14:50|521.56|519.76|521.45|519.65|521.56|519.76|521.23|519.43|0
1644588900000|2022-02-11 14:15:00|521.68|519.88|522.01|520.21|522.01|520.21|521.68|519.88|0
1644588910000|2022-02-11 14:15:10|521.9|520.1|521.68|519.88|521.9|520.1|521.68|519.88|0
1644588930000|2022-02-11 14:15:30|521.9|520.1|521.68|519.88|521.9|520.1|521.68|519.88|0
1644588940000|2022-02-11 14:15:40|521.23|519.43|521.34|519.54|521.45|519.65|521.23|519.43|0
1644588950000|2022-02-11 14:15:50|521.45|519.65|521.45|519.65|521.45|519.65|521.45|519.65|0
1644588960000|2022-02-11 14:16:00|521.23|519.43|521.23|519.43|521.23|519.43|521.23|519.43|0
1644588970000|2022-02-11 14:16:10|521.45|519.65|521.45|519.65|521.45|519.65|521.45|519.65|0
1644588980000|2022-02-11 14:16:20|521.68|519.88|521.68|519.88|521.68|519.88|521.68|519.88|0
1644588990000|2022-02-11 14:16:30|521.56|519.76|521.11|519.31|521.56|519.76|521.11|519.31|0
1644589000000|2022-02-11 14:16:40|521.23|519.43|521|519.2|521.23|519.43|521|519.2|0
1644589010000|2022-02-11 14:16:50|521.23|519.43|521.23|519.43|521.23|519.43|521.23|519.43|0
1644589020000|2022-02-11 14:17:00|521.45|519.65|521.68|519.88|521.68|519.88|521.45|519.65|0
1644589030000|2022-02-11 14:17:10|521.45|519.65|521.45|519.65|521.45|519.65|521.23|519.43|0
1644589040000|2022-02-11 14:17:20|520.33|518.53|521|519.2|521|519.2|520.33|518.53|0
1644589060000|2022-02-11 14:17:40|520.78|518.98|521|519.2|521|519.2|520.78|518.98|0
1644589070000|2022-02-11 14:17:50|520.89|519.09|521|519.2|521|519.2|520.89|519.09|0
1644589080000|2022-02-11 14:18:00|520.78|518.98|521|519.2|521|519.2|520.78|518.98|0
1644589090000|2022-02-11 14:18:10|520.78|518.98|520.78|518.98|520.78|518.98|520.55|518.75|0
1644589100000|2022-02-11 14:18:20|520.66|518.86|521.23|519.43|521.23|519.43|520.66|518.86|0
1644589110000|2022-02-11 14:18:30|521|519.2|521.23|519.43|521.23|519.43|521|519.2|0
1644589120000|2022-02-11 14:18:40|521|519.2|521|519.2|521|519.2|521|519.2|0
1644589130000|2022-02-11 14:18:50|521.23|519.43|521.68|519.88|521.68|519.88|521.23|519.43|0
1644589140000|2022-02-11 14:19:00|521.45|519.65|521.45|519.65|521.45|519.65|521.45|519.65|0
1644589150000|2022-02-11 14:19:10|521.68|519.88|521.45|519.65|521.68|519.88|521.45|519.65|0
1644589160000|2022-02-11 14:19:20|521.68|519.88|521.68|519.88|521.68|519.88|521.68|519.88|0
1644589170000|2022-02-11 14:19:30|521.45|519.65|521.45|519.65|521.45|519.65|521.45|519.65|0
1644589180000|2022-02-11 14:19:40|521.33|519.53|521.33|519.53|521.33|519.53|521.33|519.53|0
1644589190000|2022-02-11 14:19:50|521|519.2|520.55|518.75|521|519.2|520.55|518.75|0
1644589200000|2022-02-11 14:20:00|520.33|518.53|520.33|518.53|521|519.2|520.33|518.53|0
1644589210000|2022-02-11 14:20:10|519.88|518.08|519.65|517.85|519.88|518.08|519.65|517.85|0
1644589220000|2022-02-11 14:20:20|519.43|517.63|519.43|517.63|519.43|517.63|519.2|517.4|0
1644589230000|2022-02-11 14:20:30|519.65|517.85|519.2|517.4|519.65|517.85|519.2|517.4|0
1644589240000|2022-02-11 14:20:40|519.31|517.51|518.98|517.18|519.31|517.51|518.98|517.18|0
1644589250000|2022-02-11 14:20:50|519.2|517.4|518.53|516.73|519.2|517.4|518.53|516.73|0
1644589260000|2022-02-11 14:21:00|518.64|516.84|518.98|517.18|518.98|517.18|518.64|516.84|0
1644589270000|2022-02-11 14:21:10|518.75|516.95|518.53|516.73|518.75|516.95|518.53|516.73|0
1644589280000|2022-02-11 14:21:20|518.31|516.51|517.86|516.06|518.31|516.51|517.86|516.06|0
1644589290000|2022-02-11 14:21:30|518.08|516.28|517.63|515.83|518.08|516.28|517.63|515.83|0
1644589300000|2022-02-11 14:21:40|517.86|516.06|518.19|516.39|518.31|516.51|517.86|516.06|0
1644589310000|2022-02-11 14:21:50|518.31|516.51|518.53|516.73|518.53|516.73|518.31|516.51|0
1644589320000|2022-02-11 14:22:00|518.75|516.95|518.3|516.5|518.75|516.95|518.08|516.28|0
1644589330000|2022-02-11 14:22:10|518.75|516.95|518.75|516.95|518.75|516.95|518.75|516.95|0
1644589340000|2022-02-11 14:22:20|518.98|517.18|518.98|517.18|518.98|517.18|518.98|517.18|0
1644589350000|2022-02-11 14:22:30|519.2|517.4|519.2|517.4|519.2|517.4|518.98|517.18|0
1644589360000|2022-02-11 14:22:40|518.98|517.18|518.75|516.95|518.98|517.18|518.75|516.95|0
1644589370000|2022-02-11 14:22:50|518.86|517.06|518.98|517.18|519.2|517.4|518.86|517.06|0
1644589380000|2022-02-11 14:23:00|518.75|516.95|518.75|516.95|518.75|516.95|518.75|516.95|0
1644589390000|2022-02-11 14:23:10|518.98|517.18|518.98|517.18|518.98|517.18|518.75|516.95|0
1644589400000|2022-02-11 14:23:20|518.75|516.95|518.75|516.95|518.98|517.18|518.75|516.95|0
1644589410000|2022-02-11 14:23:30|518.53|516.73|518.3|516.5|518.53|516.73|518.3|516.5|0
1644589420000|2022-02-11 14:23:40|518.98|517.18|518.75|516.95|518.98|517.18|518.75|516.95|0
1644589430000|2022-02-11 14:23:50|518.98|517.18|519.08|517.28|519.08|517.28|518.75|516.95|0
1644589440000|2022-02-11 14:24:00|519.2|517.4|518.75|516.95|519.2|517.4|518.75|516.95|0
1644589460000|2022-02-11 14:24:20|518.53|516.73|518.08|516.28|518.53|516.73|518.08|516.28|0
1644589470000|2022-02-11 14:24:30|518.19|516.39|519.2|517.4|519.2|517.4|518.19|516.39|0
1644589480000|2022-02-11 14:24:40|519.08|517.28|518.98|517.18|519.08|517.28|518.98|517.18|0
1644589490000|2022-02-11 14:24:50|518.75|516.95|518.75|516.95|518.98|517.18|518.75|516.95|0
1644589500000|2022-02-11 14:25:00|518.98|517.18|519.2|517.4|519.2|517.4|518.98|517.18|0
1644589510000|2022-02-11 14:25:10|518.98|517.18|518.98|517.18|518.98|517.18|518.98|517.18|0
1644589520000|2022-02-11 14:25:20|519.08|517.28|519.08|517.28|519.08|517.28|519.08|517.28|0
1644589530000|2022-02-11 14:25:30|519.42|517.62|519.31|517.51|519.42|517.62|519.2|517.4|0
1644589540000|2022-02-11 14:25:40|519.2|517.4|519.2|517.4|519.42|517.62|519.2|517.4|0
1644589550000|2022-02-11 14:25:50|519.42|517.62|519.65|517.85|519.65|517.85|519.42|517.62|0
1644589560000|2022-02-11 14:26:00|519.87|518.07|519.76|517.96|519.87|518.07|519.76|517.96|0
1644589570000|2022-02-11 14:26:10|519.87|518.07|519.65|517.85|520.1|518.3|519.65|517.85|0
1644589580000|2022-02-11 14:26:20|519.87|518.07|520.1|518.3|520.1|518.3|519.87|518.07|0
1644589590000|2022-02-11 14:26:30|520.77|518.97|520.55|518.75|520.77|518.97|520.55|518.75|0
1644589600000|2022-02-11 14:26:40|520.32|518.52|520.1|518.3|520.32|518.52|520.1|518.3|0
1644589610000|2022-02-11 14:26:50|519.87|518.07|519.87|518.07|519.87|518.07|519.87|518.07|0
1644589620000|2022-02-11 14:27:00|520.1|518.3|520.77|518.97|520.77|518.97|520.1|518.3|0
1644589630000|2022-02-11 14:27:10|521|519.2|520.1|518.3|521|519.2|520.1|518.3|0
1644589640000|2022-02-11 14:27:20|519.65|517.85|520.1|518.3|520.1|518.3|519.65|517.85|0
1644589650000|2022-02-11 14:27:30|520.32|518.52|520.55|518.75|520.55|518.75|520.32|518.52|0
1644589660000|2022-02-11 14:27:40|520.77|518.97|520.65|518.85|520.77|518.97|520.65|518.85|0
1644589670000|2022-02-11 14:27:50|520.55|518.75|520.55|518.75|520.77|518.97|520.55|518.75|0
1644589680000|2022-02-11 14:28:00|520.77|518.97|520.32|518.52|520.77|518.97|520.32|518.52|0
1644589690000|2022-02-11 14:28:10|519.87|518.07|520.55|518.75|520.55|518.75|519.87|518.07|0
1644589700000|2022-02-11 14:28:20|520.32|518.52|520.32|518.52|520.32|518.52|520.32|518.52|0
1644589710000|2022-02-11 14:28:30|520.55|518.75|520.55|518.75|520.55|518.75|520.55|518.75|0
1644589720000|2022-02-11 14:28:40|520.43|518.63|520.32|518.52|520.55|518.75|520.32|518.52|0
1644589730000|2022-02-11 14:28:50|520.55|518.75|520.55|518.75|520.55|518.75|520.32|518.52|0
1644589740000|2022-02-11 14:29:00|520.32|518.52|520.32|518.52|520.55|518.75|520.32|518.52|0
1644589760000|2022-02-11 14:29:20|520.1|518.3|520.1|518.3|520.32|518.52|520.1|518.3|0
1644589770000|2022-02-11 14:29:30|519.98|518.18|520.54|518.74|520.54|518.74|519.98|518.18|0
1644589780000|2022-02-11 14:29:40|520.32|518.52|520.77|518.97|520.77|518.97|520.1|518.3|0
1644589790000|2022-02-11 14:29:50|520.99|519.19|520.99|519.19|520.99|519.19|520.77|518.97|0
1644589800000|2022-02-11 14:30:00|521.22|519.42|522.34|520.54|522.34|520.54|521.22|519.42|0
1644589810000|2022-02-11 14:30:10|522.79|520.99|524.14|522.34|524.82|523.02|522.79|520.99|0
1644589820000|2022-02-11 14:30:20|523.92|522.12|524.59|522.79|524.59|522.79|523.69|521.89|0
1644589830000|2022-02-11 14:30:30|524.82|523.02|525.04|523.24|525.27|523.47|524.59|522.79|0
1644589840000|2022-02-11 14:30:40|524.82|523.02|524.14|522.34|524.82|523.02|522.79|520.99|0
1644589850000|2022-02-11 14:30:50|525.27|523.47|524.82|523.02|525.27|523.47|524.37|522.57|0
1644589860000|2022-02-11 14:31:00|525.27|523.47|525.72|523.92|525.72|523.92|525.27|523.47|0
1644589870000|2022-02-11 14:31:10|525.94|524.14|526.39|524.59|526.39|524.59|525.72|523.92|0
1644589880000|2022-02-11 14:31:20|526.62|524.82|528.88|527.08|528.88|527.08|526.62|524.82|0
1644589890000|2022-02-11 14:31:30|527.75|525.95|527.75|525.95|528.42|526.62|527.75|525.95|0
1644589900000|2022-02-11 14:31:40|527.97|526.17|527.97|526.17|528.2|526.4|527.97|526.17|0
1644589910000|2022-02-11 14:31:50|527.3|525.5|527.07|525.27|527.3|525.5|527.07|525.27|0
1644589920000|2022-02-11 14:32:00|527.3|525.5|527.52|525.72|527.52|525.72|527.3|525.5|0
1644589930000|2022-02-11 14:32:10|527.3|525.5|527.52|525.72|527.75|525.95|527.3|525.5|0
1644589940000|2022-02-11 14:32:20|527.07|525.27|525.94|524.14|527.07|525.27|525.94|524.14|0
1644589950000|2022-02-11 14:32:30|526.17|524.37|526.17|524.37|526.17|524.37|525.72|523.92|0
1644589960000|2022-02-11 14:32:40|525.94|524.14|525.27|523.47|525.94|524.14|525.27|523.47|0
1644589970000|2022-02-11 14:32:50|525.49|523.69|526.39|524.59|526.39|524.59|525.49|523.69|0
1644589980000|2022-02-11 14:33:00|527.07|525.27|526.84|525.04|527.07|525.27|526.17|524.37|0
1644589990000|2022-02-11 14:33:10|526.62|524.82|527.29|525.49|527.29|525.49|525.94|524.14|0
1644590000000|2022-02-11 14:33:20|527.07|525.27|527.75|525.95|527.75|525.95|527.07|525.27|0
1644590010000|2022-02-11 14:33:30|527.29|525.49|527.97|526.17|527.97|526.17|527.29|525.49|0
1644590020000|2022-02-11 14:33:40|527.52|525.72|527.52|525.72|527.52|525.72|527.29|525.49|0
1644590030000|2022-02-11 14:33:50|526.84|525.04|525.94|524.14|526.84|525.04|525.94|524.14|0
1644590040000|2022-02-11 14:34:00|526.17|524.37|525.27|523.47|526.17|524.37|525.27|523.47|0
1644590050000|2022-02-11 14:34:10|524.14|522.34|524.59|522.79|524.59|522.79|523.46|521.66|0
1644590060000|2022-02-11 14:34:20|525.04|523.24|524.82|523.02|525.15|523.35|524.82|523.02|0
1644590070000|2022-02-11 14:34:30|524.59|522.79|523.69|521.89|524.82|523.02|523.69|521.89|0
1644590080000|2022-02-11 14:34:40|523.24|521.44|522.11|520.31|523.24|521.44|522.11|520.31|0
1644590090000|2022-02-11 14:34:50|522.34|520.54|520.77|518.97|522.34|520.54|520.77|518.97|0
1644590100000|2022-02-11 14:35:00|519.19|517.39|519.19|517.39|519.64|517.84|519.19|517.39|0
1644590110000|2022-02-11 14:35:10|517.62|515.82|519.42|517.62|519.42|517.62|517.62|515.82|0
1644590120000|2022-02-11 14:35:20|519.64|517.84|519.19|517.39|519.64|517.84|519.19|517.39|0
1644590130000|2022-02-11 14:35:30|518.29|516.49|518.07|516.27|518.74|516.94|517.17|515.37|0
1644590140000|2022-02-11 14:35:40|518.52|516.72|518.29|516.49|519.42|517.62|518.29|516.49|0
1644590150000|2022-02-11 14:35:50|517.17|515.37|517.62|515.82|517.62|515.82|516.95|515.15|0
1644590160000|2022-02-11 14:36:00|516.95|515.15|517.62|515.82|517.62|515.82|516.05|514.25|0
1644590170000|2022-02-11 14:36:10|518.29|516.49|517.85|516.05|518.29|516.49|517.62|515.82|0
1644590180000|2022-02-11 14:36:20|518.29|516.49|516.28|514.48|518.29|516.49|516.28|514.48|0
1644590190000|2022-02-11 14:36:30|517.17|515.37|517.4|515.6|517.62|515.82|517.17|515.37|0
1644590200000|2022-02-11 14:36:40|517.17|515.37|517.84|516.04|517.84|516.04|517.17|515.37|0
1644590210000|2022-02-11 14:36:50|517.62|515.82|518.97|517.17|518.97|517.17|517.62|515.82|0
1644590220000|2022-02-11 14:37:00|518.74|516.94|520.87|519.07|520.87|519.07|518.74|516.94|0
1644590230000|2022-02-11 14:37:10|521.21|519.41|522.11|520.31|522.11|520.31|521.21|519.41|0
1644590240000|2022-02-11 14:37:20|521.44|519.64|522.34|520.54|522.34|520.54|520.54|518.74|0
1644590250000|2022-02-11 14:37:30|522.56|520.76|522.11|520.31|522.79|520.99|522.11|520.31|0
1644590260000|2022-02-11 14:37:40|522.34|520.54|520.76|518.96|522.34|520.54|520.76|518.96|0
1644590270000|2022-02-11 14:37:50|520.99|519.19|521.89|520.09|521.89|520.09|520.99|519.19|0
1644590280000|2022-02-11 14:38:00|522.56|520.76|521.89|520.09|522.56|520.76|521.89|520.09|0
1644590290000|2022-02-11 14:38:10|522.11|520.31|520.99|519.19|522.11|520.31|520.87|519.07|0
1644590300000|2022-02-11 14:38:20|520.76|518.96|523.24|521.44|523.24|521.44|520.31|518.51|0
1644590310000|2022-02-11 14:38:30|523.46|521.66|524.36|522.56|525.26|523.46|523.46|521.66|0
1644590320000|2022-02-11 14:38:40|523.57|521.77|522.56|520.76|523.57|521.77|522.11|520.31|0
1644590330000|2022-02-11 14:38:50|523.24|521.44|522.11|520.31|523.24|521.44|522.11|520.31|0
1644590340000|2022-02-11 14:39:00|521.89|520.09|521.66|519.86|522.79|520.99|521.66|519.86|0
1644590350000|2022-02-11 14:39:10|521.89|520.09|522.79|520.99|523.01|521.21|521.89|520.09|0
1644590360000|2022-02-11 14:39:20|522.56|520.76|521.99|520.19|522.56|520.76|521.89|520.09|0
1644590370000|2022-02-11 14:39:30|522.34|520.54|521.21|519.41|522.34|520.54|521.21|519.41|0
1644590380000|2022-02-11 14:39:40|521.89|520.09|521.66|519.86|521.89|520.09|521.66|519.86|0
1644590390000|2022-02-11 14:39:50|521.21|519.41|520.99|519.19|521.21|519.41|520.76|518.96|0
1644590400000|2022-02-11 14:40:00|521.54|519.74|519.19|517.39|521.54|519.74|519.19|517.39|0
1644590410000|2022-02-11 14:40:10|519.64|517.84|519.07|517.27|520.31|518.51|519.07|517.27|0
1644590420000|2022-02-11 14:40:20|519.19|517.39|518.74|516.94|520.09|518.29|518.74|516.94|0
1644590430000|2022-02-11 14:40:30|518.96|517.16|519.86|518.06|519.86|518.06|518.96|517.16|0
1644590440000|2022-02-11 14:40:40|519.64|517.84|520.31|518.51|520.31|518.51|519.64|517.84|0
1644590450000|2022-02-11 14:40:50|520.54|518.74|520.54|518.74|521.21|519.41|520.54|518.74|0
1644590460000|2022-02-11 14:41:00|521.21|519.41|520.76|518.96|521.21|519.41|520.76|518.96|0
1644590470000|2022-02-11 14:41:10|520.54|518.74|519.86|518.06|520.54|518.74|519.86|518.06|0
1644590480000|2022-02-11 14:41:20|520.31|518.51|519.19|517.39|520.31|518.51|519.19|517.39|0
1644590490000|2022-02-11 14:41:30|519.64|517.84|520.09|518.29|520.09|518.29|519.64|517.84|0
1644590500000|2022-02-11 14:41:40|518.96|517.16|519.52|517.72|519.97|518.17|518.96|517.16|0
1644590510000|2022-02-11 14:41:50|518.74|516.94|519.07|517.27|519.41|517.61|518.74|516.94|0
1644590520000|2022-02-11 14:42:00|518.85|517.05|519.41|517.61|519.41|517.61|518.85|517.05|0
1644590530000|2022-02-11 14:42:10|519.07|517.27|519.86|518.06|519.86|518.06|519.07|517.27|0
1644590540000|2022-02-11 14:42:20|519.41|517.61|518.51|516.71|519.41|517.61|517.84|516.04|0
1644590550000|2022-02-11 14:42:30|518.17|516.37|519.64|517.84|519.64|517.84|518.17|516.37|0
1644590560000|2022-02-11 14:42:40|520.76|518.96|520.78|518.98|520.78|518.98|520.09|518.29|0
1644590570000|2022-02-11 14:42:50|521.23|519.43|519.66|517.86|521.23|519.43|519.66|517.86|0
1644590580000|2022-02-11 14:43:00|519.44|517.64|520.11|518.31|520.44|518.64|519.44|517.64|0
1644590590000|2022-02-11 14:43:10|519.77|517.97|519.88|518.08|519.88|518.08|519.21|517.41|0
1644590600000|2022-02-11 14:43:20|520.33|518.53|520.11|518.31|520.33|518.53|520.11|518.31|0
1644590610000|2022-02-11 14:43:30|519.88|518.08|520.11|518.31|520.11|518.31|519.88|518.08|0
1644590620000|2022-02-11 14:43:40|519.88|518.08|519.66|517.86|519.88|518.08|519.43|517.63|0
1644590630000|2022-02-11 14:43:50|519.88|518.08|518.76|516.96|519.88|518.08|518.76|516.96|0
1644590640000|2022-02-11 14:44:00|518.99|517.19|519.43|517.63|519.88|518.08|518.99|517.19|0
1644590650000|2022-02-11 14:44:10|519.66|517.86|522.35|520.55|522.35|520.55|519.66|517.86|0
1644590660000|2022-02-11 14:44:20|522.8|521|523.25|521.45|523.25|521.45|522.8|521|0
1644590670000|2022-02-11 14:44:30|523.03|521.23|523.48|521.68|523.48|521.68|522.8|521|0
1644590680000|2022-02-11 14:44:40|523.7|521.9|522.8|521|523.7|521.9|522.8|521|0
1644590690000|2022-02-11 14:44:50|522.01|520.21|521.68|519.88|522.01|520.21|521.68|519.88|0
1644590700000|2022-02-11 14:45:00|521.9|520.1|524.38|522.58|524.83|523.03|521.9|520.1|0
1644590710000|2022-02-11 14:45:10|524.26|522.46|525.83|524.03|525.83|524.03|524.26|522.46|0
1644590720000|2022-02-11 14:45:20|525.5|523.7|526.4|524.6|527.08|525.28|525.5|523.7|0
1644590730000|2022-02-11 14:45:30|526.85|525.05|527.98|526.18|528.2|526.4|526.85|525.05|0
1644590740000|2022-02-11 14:45:40|528.65|526.85|531.81|530.01|531.81|530.01|528.65|526.85|0
1644590750000|2022-02-11 14:45:50|532.49|530.69|533.62|531.82|533.62|531.82|532.49|530.69|0
1644590760000|2022-02-11 14:46:00|534.52|532.72|534.98|533.18|534.98|533.18|534.3|532.5|0
1644590770000|2022-02-11 14:46:10|536.79|534.99|537.24|535.44|537.24|535.44|536.56|534.76|0
1644590780000|2022-02-11 14:46:20|537.46|535.66|537.24|535.44|537.46|535.66|536.79|534.99|0
1644590790000|2022-02-11 14:46:30|537.92|536.12|538.14|536.34|538.37|536.57|537.92|536.12|0
1644590800000|2022-02-11 14:46:40|538.37|536.57|538.37|536.57|538.82|537.02|538.37|536.57|0
1644590810000|2022-02-11 14:46:50|538.82|537.02|539.05|537.25|539.05|537.25|538.82|537.02|0
1644590820000|2022-02-11 14:47:00|539.28|537.48|538.6|536.8|539.28|537.48|538.6|536.8|0
1644590830000|2022-02-11 14:47:10|538.82|537.02|538.82|537.02|539.5|537.7|538.82|537.02|0
1644590840000|2022-02-11 14:47:20|538.37|536.57|538.82|537.02|538.82|537.02|538.37|536.57|0
1644590850000|2022-02-11 14:47:30|539.05|537.25|539.28|537.48|539.73|537.93|538.82|537.02|0
1644590860000|2022-02-11 14:47:40|538.82|537.02|538.37|536.57|539.05|537.25|538.37|536.57|0
1644590870000|2022-02-11 14:47:50|538.6|536.8|538.37|536.57|538.6|536.8|538.14|536.34|0
1644590880000|2022-02-11 14:48:00|538.14|536.34|538.14|536.34|538.6|536.8|538.14|536.34|0
1644590890000|2022-02-11 14:48:10|538.6|536.8|538.37|536.57|539.05|537.25|538.37|536.57|0
1644590900000|2022-02-11 14:48:20|538.14|536.34|538.14|536.34|538.14|536.34|537.92|536.12|0
1644590910000|2022-02-11 14:48:30|537.92|536.12|538.6|536.8|538.6|536.8|537.92|536.12|0
1644590920000|2022-02-11 14:48:40|539.05|537.25|537.8|536|539.27|537.47|537.8|536|0
1644590930000|2022-02-11 14:48:50|538.02|536.22|538.48|536.68|538.48|536.68|537.92|536.12|0
1644590940000|2022-02-11 14:49:00|538.14|536.34|537.24|535.44|538.6|536.8|537.24|535.44|0
1644590950000|2022-02-11 14:49:10|537.01|535.21|537.24|535.44|537.24|535.44|536.56|534.76|0
1644590960000|2022-02-11 14:49:20|537.46|535.66|537.01|535.21|537.46|535.66|536.56|534.76|0
1644590970000|2022-02-11 14:49:30|537.24|535.44|536.33|534.53|537.24|535.44|536.33|534.53|0
1644590980000|2022-02-11 14:49:40|535.65|533.85|535.88|534.08|535.88|534.08|535.65|533.85|0
1644590990000|2022-02-11 14:49:50|536.1|534.3|535.88|534.08|536.1|534.3|535.76|533.96|0
1644591000000|2022-02-11 14:50:00|536.1|534.3|535.43|533.63|536.78|534.98|535.43|533.63|0
1644591010000|2022-02-11 14:50:10|535.65|533.85|537.01|535.21|537.24|535.44|535.65|533.85|0
1644591020000|2022-02-11 14:50:20|538.59|536.79|538.82|537.02|538.82|537.02|538.59|536.79|0
1644591030000|2022-02-11 14:50:30|538.37|536.57|536.78|534.98|538.37|536.57|536.78|534.98|0
1644591040000|2022-02-11 14:50:40|536.33|534.53|535.65|533.85|536.33|534.53|535.31|533.51|0
1644591050000|2022-02-11 14:50:50|536.1|534.3|536.33|534.53|536.89|535.09|536.1|534.3|0
1644591060000|2022-02-11 14:51:00|535.65|533.85|534.75|532.95|535.65|533.85|534.75|532.95|0
1644591070000|2022-02-11 14:51:10|533.84|532.04|533.84|532.04|534.07|532.27|533.84|532.04|0
1644591080000|2022-02-11 14:51:20|534.18|532.38|533.39|531.59|534.18|532.38|533.39|531.59|0
1644591090000|2022-02-11 14:51:30|533.62|531.82|533.84|532.04|533.84|532.04|533.39|531.59|0
1644591100000|2022-02-11 14:51:40|533.39|531.59|533.62|531.82|533.62|531.82|532.94|531.14|0
1644591110000|2022-02-11 14:51:50|533.27|531.47|533.62|531.82|533.84|532.04|533.27|531.47|0
1644591120000|2022-02-11 14:52:00|534.52|532.72|534.52|532.72|534.52|532.72|534.52|532.72|0
1644591130000|2022-02-11 14:52:10|534.97|533.17|535.65|533.85|535.65|533.85|534.97|533.17|0
1644591140000|2022-02-11 14:52:20|535.53|533.73|534.75|532.95|535.53|533.73|534.75|532.95|0
1644591150000|2022-02-11 14:52:30|534.52|532.72|534.29|532.49|534.52|532.72|533.84|532.04|0
1644591160000|2022-02-11 14:52:40|534.52|532.72|535.42|533.62|535.42|533.62|534.52|532.72|0
1644591170000|2022-02-11 14:52:50|535.31|533.51|534.97|533.17|535.31|533.51|534.97|533.17|0
1644591180000|2022-02-11 14:53:00|535.65|533.85|536.21|534.41|536.33|534.53|535.65|533.85|0
1644591190000|2022-02-11 14:53:10|536.78|534.98|536.33|534.53|536.78|534.98|536.33|534.53|0
1644591200000|2022-02-11 14:53:20|535.65|533.85|535.2|533.4|535.65|533.85|535.2|533.4|0
1644591210000|2022-02-11 14:53:30|535.65|533.85|536.1|534.3|536.1|534.3|535.65|533.85|0
1644591220000|2022-02-11 14:53:40|535.88|534.08|535.2|533.4|535.88|534.08|535.2|533.4|0
1644591230000|2022-02-11 14:53:50|534.74|532.94|532.94|531.14|534.74|532.94|532.94|531.14|0
1644591240000|2022-02-11 14:54:00|532.03|530.23|531.58|529.78|532.71|530.91|531.58|529.78|0
1644591250000|2022-02-11 14:54:10|532.03|530.23|532.26|530.46|532.26|530.46|531.81|530.01|0
1644591260000|2022-02-11 14:54:20|532.71|530.91|533.5|531.7|533.61|531.81|532.71|530.91|0
1644591270000|2022-02-11 14:54:30|534.52|532.72|534.74|532.94|534.85|533.05|534.29|532.49|0
1644591280000|2022-02-11 14:54:40|534.29|532.49|534.52|532.72|534.52|532.72|533.84|532.04|0
1644591290000|2022-02-11 14:54:50|534.07|532.27|533.16|531.36|534.07|532.27|533.16|531.36|0
1644591300000|2022-02-11 14:55:00|533.04|531.24|532.26|530.46|533.04|531.24|532.26|530.46|0
1644591310000|2022-02-11 14:55:10|532.94|531.14|534.29|532.49|534.52|532.72|532.94|531.14|0
1644591320000|2022-02-11 14:55:20|534.52|532.72|532.94|531.14|534.52|532.72|532.94|531.14|0
1644591330000|2022-02-11 14:55:30|532.71|530.91|533.04|531.24|533.04|531.24|531.81|530.01|0
1644591340000|2022-02-11 14:55:40|533.39|531.59|532.93|531.13|534.06|532.26|532.93|531.13|0
1644591350000|2022-02-11 14:55:50|532.48|530.68|531.58|529.78|532.48|530.68|531.58|529.78|0
1644591360000|2022-02-11 14:56:00|532.03|530.23|529.88|528.08|532.26|530.46|529.88|528.08|0
1644591370000|2022-02-11 14:56:10|529.77|527.97|528.87|527.07|529.77|527.97|528.87|527.07|0
1644591380000|2022-02-11 14:56:20|526.62|524.82|525.72|523.92|526.62|524.82|525.72|523.92|0
1644591390000|2022-02-11 14:56:30|526.17|524.37|525.04|523.24|526.17|524.37|525.04|523.24|0
1644591400000|2022-02-11 14:56:40|524.93|523.13|524.03|522.23|524.93|523.13|524.03|522.23|0
1644591410000|2022-02-11 14:56:50|524.14|522.34|524.14|522.34|524.48|522.68|524.14|522.34|0
1644591420000|2022-02-11 14:57:00|524.37|522.57|524.59|522.79|524.59|522.79|524.25|522.45|0
1644591430000|2022-02-11 14:57:10|525.04|523.24|524.25|522.45|525.94|524.14|524.25|522.45|0
1644591440000|2022-02-11 14:57:20|523.92|522.12|523.92|522.12|523.92|522.12|523.69|521.89|0
1644591450000|2022-02-11 14:57:30|524.37|522.57|524.82|523.02|524.82|523.02|524.37|522.57|0
1644591460000|2022-02-11 14:57:40|524.59|522.79|523.92|522.12|524.59|522.79|523.24|521.44|0
1644591470000|2022-02-11 14:57:50|524.02|522.22|522.23|520.43|524.02|522.22|522.12|520.32|0
1644591480000|2022-02-11 14:58:00|522.12|520.32|519.87|518.07|522.12|520.32|519.87|518.07|0
1644591490000|2022-02-11 14:58:10|518.53|516.73|518.3|516.5|518.97|517.17|518.3|516.5|0
1644591500000|2022-02-11 14:58:20|518.19|516.39|517.85|516.05|519.08|517.28|517.85|516.05|0
1644591510000|2022-02-11 14:58:30|518.3|516.5|517.18|515.38|518.3|516.5|517.18|515.38|0
1644591520000|2022-02-11 14:58:40|517.85|516.05|517.4|515.6|517.85|516.05|516.28|514.48|0
1644591530000|2022-02-11 14:58:50|517.18|515.38|516.73|514.93|517.18|515.38|516.51|514.71|0
1644591540000|2022-02-11 14:59:00|516.96|515.16|518.86|517.06|518.86|517.06|516.96|515.16|0
1644591550000|2022-02-11 14:59:10|518.75|516.95|518.86|517.06|518.86|517.06|517.4|515.6|0
1644591560000|2022-02-11 14:59:20|518.97|517.17|519.2|517.4|519.2|517.4|518.63|516.83|0
1644591570000|2022-02-11 14:59:30|519.08|517.28|519.08|517.28|519.2|517.4|519.08|517.28|0
1644591580000|2022-02-11 14:59:40|518.41|516.61|518.52|516.72|518.63|516.83|518.41|516.61|0
1644591590000|2022-02-11 14:59:50|518.86|517.06|519.08|517.28|519.08|517.28|518.86|517.06|0
1644591600000|2022-02-11 15:00:00|519.2|517.4|522.12|520.32|522.12|520.32|519.2|517.4|0
1644591610000|2022-02-11 15:00:10|521.1|519.3|519.98|518.18|521.44|519.64|519.98|518.18|0
1644591620000|2022-02-11 15:00:20|520.1|518.3|518.97|517.17|520.1|518.3|518.97|517.17|0
1644591630000|2022-02-11 15:00:30|519.42|517.62|520.54|518.74|520.54|518.74|519.42|517.62|0
1644591640000|2022-02-11 15:00:40|521.44|519.64|522.34|520.54|523.02|521.22|521.44|519.64|0
1644591650000|2022-02-11 15:00:50|521.89|520.09|523.46|521.66|523.46|521.66|521.89|520.09|0
1644591660000|2022-02-11 15:01:00|523.69|521.89|525.71|523.91|525.71|523.91|523.69|521.89|0
1644591670000|2022-02-11 15:01:10|526.39|524.59|526.16|524.36|526.84|525.04|525.94|524.14|0
1644591680000|2022-02-11 15:01:20|527.74|525.94|524.59|522.79|527.74|525.94|524.59|522.79|0
1644591690000|2022-02-11 15:01:30|523.69|521.89|524.36|522.56|524.36|522.56|523.69|521.89|0
1644591700000|2022-02-11 15:01:40|523.01|521.21|523.01|521.21|523.01|521.21|522.56|520.76|0
1644591710000|2022-02-11 15:01:50|522.9|521.1|522.34|520.54|522.9|521.1|522.12|520.32|0
1644591720000|2022-02-11 15:02:00|522.12|520.32|522.12|520.32|522.12|520.32|521.89|520.09|0
1644591730000|2022-02-11 15:02:10|522.56|520.76|524.36|522.56|524.36|522.56|522.56|520.76|0
1644591740000|2022-02-11 15:02:20|524.81|523.01|523.91|522.11|524.81|523.01|523.91|522.11|0
1644591750000|2022-02-11 15:02:30|523.69|521.89|524.81|523.01|525.04|523.24|523.69|521.89|0
1644591760000|2022-02-11 15:02:40|524.59|522.79|523.91|522.11|524.59|522.79|523.91|522.11|0
1644591770000|2022-02-11 15:02:50|524.14|522.34|524.81|523.01|524.81|523.01|523.91|522.11|0
1644591780000|2022-02-11 15:03:00|525.6|523.8|526.84|525.04|527.51|525.71|525.6|523.8|0
1644591790000|2022-02-11 15:03:10|526.39|524.59|526.61|524.81|526.84|525.04|526.16|524.36|0
1644591800000|2022-02-11 15:03:20|526.84|525.04|525.94|524.14|527.74|525.94|525.94|524.14|0
1644591810000|2022-02-11 15:03:30|525.49|523.69|526.84|525.04|526.95|525.15|525.49|523.69|0
1644591820000|2022-02-11 15:03:40|527.06|525.26|526.16|524.36|527.06|525.26|526.16|524.36|0
1644591830000|2022-02-11 15:03:50|525.94|524.14|524.36|522.56|525.94|524.14|524.36|522.56|0
1644591840000|2022-02-11 15:04:00|524.7|522.9|526.16|524.36|526.16|524.36|524.7|522.9|0
1644591850000|2022-02-11 15:04:10|526.84|525.04|525.04|523.24|526.84|525.04|525.04|523.24|0
1644591860000|2022-02-11 15:04:20|524.59|522.79|523.46|521.66|524.59|522.79|523.46|521.66|0
1644591870000|2022-02-11 15:04:30|524.14|522.34|525.04|523.24|525.26|523.46|524.14|522.34|0
1644591880000|2022-02-11 15:04:40|525.26|523.46|526.16|524.36|526.16|524.36|525.04|523.24|0
1644591890000|2022-02-11 15:04:50|526.39|524.59|526.16|524.36|526.39|524.59|525.94|524.14|0
1644591900000|2022-02-11 15:05:00|526.5|524.7|525.49|523.69|526.61|524.81|525.26|523.46|0
1644591910000|2022-02-11 15:05:10|524.59|522.79|525.49|523.69|525.94|524.14|524.59|522.79|0
1644591920000|2022-02-11 15:05:20|525.04|523.24|526.16|524.36|526.16|524.36|525.04|523.24|0
1644591930000|2022-02-11 15:05:30|526.27|524.47|527.96|526.16|528.64|526.84|526.27|524.47|0
1644591940000|2022-02-11 15:05:40|527.74|525.94|527.96|526.16|527.96|526.16|527.51|525.71|0
1644591950000|2022-02-11 15:05:50|528.86|527.06|529.54|527.74|529.54|527.74|528.86|527.06|0
1644591960000|2022-02-11 15:06:00|529.99|528.19|531.8|530|532.36|530.56|529.99|528.19|0
1644591970000|2022-02-11 15:06:10|531.57|529.77|532.48|530.68|532.93|531.13|531.57|529.77|0
1644591980000|2022-02-11 15:06:20|532.93|531.13|532.93|531.13|533.26|531.46|532.93|531.13|0
1644591990000|2022-02-11 15:06:30|533.38|531.58|531.12|529.32|533.38|531.58|531.12|529.32|0
1644592000000|2022-02-11 15:06:40|530.89|529.09|530.89|529.09|531.12|529.32|530.89|529.09|0
1644592010000|2022-02-11 15:06:50|530.67|528.87|529.77|527.97|530.67|528.87|529.77|527.97|0
1644592020000|2022-02-11 15:07:00|530.22|528.42|530.22|528.42|530.22|528.42|530.22|528.42|0
1644592030000|2022-02-11 15:07:10|530.67|528.87|532.25|530.45|532.25|530.45|530.67|528.87|0
1644592040000|2022-02-11 15:07:20|532.02|530.22|532.58|530.78|533.15|531.35|532.02|530.22|0
1644592050000|2022-02-11 15:07:30|532.47|530.67|531.57|529.77|532.47|530.67|531.57|529.77|0
1644592060000|2022-02-11 15:07:40|531.8|530|532.25|530.45|532.25|530.45|531.8|530|0
1644592070000|2022-02-11 15:07:50|531.8|530|531.45|529.65|532.25|530.45|531.45|529.65|0
1644592080000|2022-02-11 15:08:00|531.35|529.55|530.67|528.87|531.8|530|530.67|528.87|0
1644592090000|2022-02-11 15:08:10|530.44|528.64|530.67|528.87|530.67|528.87|530.1|528.3|0
1644592100000|2022-02-11 15:08:20|530.55|528.75|530.22|528.42|530.55|528.75|529.99|528.19|0
1644592110000|2022-02-11 15:08:30|529.54|527.74|529.31|527.51|529.54|527.74|528.97|527.17|0
1644592120000|2022-02-11 15:08:40|529.54|527.74|529.31|527.51|529.54|527.74|528.64|526.84|0
1644592130000|2022-02-11 15:08:50|529.54|527.74|529.2|527.4|529.54|527.74|529.2|527.4|0
1644592140000|2022-02-11 15:09:00|529.31|527.51|528.29|526.49|530.22|528.42|528.29|526.49|0
1644592150000|2022-02-11 15:09:10|528.41|526.61|527.39|525.59|528.41|526.61|527.39|525.59|0
1644592160000|2022-02-11 15:09:20|526.83|525.03|526.16|524.36|526.83|525.03|526.16|524.36|0
1644592170000|2022-02-11 15:09:30|526.61|524.81|526.16|524.36|526.61|524.81|526.16|524.36|0
1644592180000|2022-02-11 15:09:40|526.61|524.81|527.28|525.48|527.28|525.48|526.61|524.81|0
1644592190000|2022-02-11 15:09:50|526.72|524.92|527.28|525.48|527.84|526.04|526.72|524.92|0
1644592200000|2022-02-11 15:10:00|526.83|525.03|526.61|524.81|527.73|525.93|526.61|524.81|0
1644592210000|2022-02-11 15:10:10|525.26|523.46|525.93|524.13|525.93|524.13|525.26|523.46|0
1644592220000|2022-02-11 15:10:20|526.38|524.58|527.06|525.26|527.06|525.26|526.38|524.58|0
1644592230000|2022-02-11 15:10:30|526.61|524.81|526.83|525.03|526.83|525.03|526.61|524.81|0
1644592240000|2022-02-11 15:10:40|527.06|525.26|527.06|525.26|527.28|525.48|526.83|525.03|0
1644592250000|2022-02-11 15:10:50|527.28|525.48|527.28|525.48|527.51|525.71|527.28|525.48|0
1644592260000|2022-02-11 15:11:00|527.06|525.26|527.17|525.37|527.17|525.37|526.16|524.36|0
1644592270000|2022-02-11 15:11:10|528.18|526.38|528.18|526.38|528.18|526.38|527.73|525.93|0
1644592280000|2022-02-11 15:11:20|527.73|525.93|525.71|523.91|527.73|525.93|525.71|523.91|0
1644592290000|2022-02-11 15:11:30|525.36|523.56|523.34|521.54|525.48|523.68|523.34|521.54|0
1644592300000|2022-02-11 15:11:40|523.46|521.66|521.88|520.08|523.46|521.66|521.88|520.08|0
1644592310000|2022-02-11 15:11:50|521.21|519.41|520.31|518.51|521.21|519.41|520.31|518.51|0
1644592320000|2022-02-11 15:12:00|520.54|518.74|519.64|517.84|520.54|518.74|519.52|517.72|0
1644592330000|2022-02-11 15:12:10|519.86|518.06|517.39|515.59|519.86|518.06|517.17|515.37|0
1644592340000|2022-02-11 15:12:20|516.95|515.15|515.83|514.03|516.95|515.15|515.83|514.03|0
1644592350000|2022-02-11 15:12:30|515.49|513.69|517.62|515.82|517.62|515.82|515.49|513.69|0
1644592360000|2022-02-11 15:12:40|517.39|515.59|516.05|514.25|517.39|515.59|516.05|514.25|0
1644592370000|2022-02-11 15:12:50|516.72|514.92|517.17|515.37|517.84|516.04|516.72|514.92|0
1644592380000|2022-02-11 15:13:00|516.27|514.47|515.82|514.02|516.27|514.47|515.82|514.02|0
1644592390000|2022-02-11 15:13:10|516.95|515.15|516.95|515.15|517.39|515.59|516.95|515.15|0
1644592400000|2022-02-11 15:13:20|516.5|514.7|515.6|513.8|516.5|514.7|515.6|513.8|0
1644592410000|2022-02-11 15:13:30|515.82|514.02|515.82|514.02|516.27|514.47|515.82|514.02|0
1644592420000|2022-02-11 15:13:40|515.38|513.58|515.71|513.91|515.71|513.91|514.93|513.13|0
1644592430000|2022-02-11 15:13:50|515.15|513.35|515.6|513.8|515.6|513.8|514.7|512.9|0
1644592440000|2022-02-11 15:14:00|515.15|513.35|513.59|511.79|515.15|513.35|513.14|511.34|0
1644592450000|2022-02-11 15:14:10|514.48|512.68|515.82|514.02|515.82|514.02|514.48|512.68|0
1644592460000|2022-02-11 15:14:20|514.93|513.13|515.04|513.24|515.71|513.91|514.93|513.13|0
1644592470000|2022-02-11 15:14:30|514.48|512.68|514.48|512.68|514.48|512.68|514.03|512.23|0
1644592480000|2022-02-11 15:14:40|515.15|513.35|516.5|514.7|516.5|514.7|515.15|513.35|0
1644592490000|2022-02-11 15:14:50|516.72|514.92|518.06|516.26|518.06|516.26|516.72|514.92|0
1644592500000|2022-02-11 15:15:00|517.84|516.04|519.19|517.39|519.19|517.39|517.39|515.59|0
1644592510000|2022-02-11 15:15:10|518.74|516.94|517.28|515.48|518.74|516.94|517.28|515.48|0
1644592520000|2022-02-11 15:15:20|517.39|515.59|516.94|515.14|517.39|515.59|516.94|515.14|0
1644592530000|2022-02-11 15:15:30|516.72|514.92|515.82|514.02|516.72|514.92|515.82|514.02|0
1644592540000|2022-02-11 15:15:40|516.27|514.47|515.82|514.02|517.72|515.92|515.82|514.02|0
1644592550000|2022-02-11 15:15:50|516.05|514.25|516.05|514.25|516.49|514.69|515.71|513.91|0
1644592560000|2022-02-11 15:16:00|515.82|514.02|515.6|513.8|516.05|514.25|515.6|513.8|0
1644592570000|2022-02-11 15:16:10|517.39|515.59|516.94|515.14|517.84|516.04|516.94|515.14|0
1644592580000|2022-02-11 15:16:20|517.17|515.37|517.62|515.82|517.62|515.82|517.17|515.37|0
1644592590000|2022-02-11 15:16:30|518.51|516.71|517.39|515.59|518.51|516.71|517.39|515.59|0
1644592600000|2022-02-11 15:16:40|518.06|516.26|517.61|515.81|518.06|516.26|516.72|514.92|0
1644592610000|2022-02-11 15:16:50|518.96|517.16|517.84|516.04|518.96|517.16|517.61|515.81|0
1644592620000|2022-02-11 15:17:00|517.61|515.81|517.61|515.81|518.06|516.26|517.05|515.25|0
1644592630000|2022-02-11 15:17:10|517.17|515.37|517.39|515.59|517.39|515.59|516.49|514.69|0
1644592640000|2022-02-11 15:17:20|518.06|516.26|517.39|515.59|518.06|516.26|517.39|515.59|0
1644592650000|2022-02-11 15:17:30|516.27|514.47|517.17|515.37|517.17|515.37|516.27|514.47|0
1644592660000|2022-02-11 15:17:40|516.72|514.92|516.05|514.25|516.72|514.92|516.05|514.25|0
1644592670000|2022-02-11 15:17:50|515.82|514.02|514.7|512.9|515.82|514.02|514.7|512.9|0
1644592680000|2022-02-11 15:18:00|514.48|512.68|513.36|511.56|514.48|512.68|513.36|511.56|0
1644592690000|2022-02-11 15:18:10|512.91|511.11|512.69|510.89|513.36|511.56|512.69|510.89|0
1644592700000|2022-02-11 15:18:20|512.91|511.11|512.24|510.44|512.91|511.11|512.24|510.44|0
1644592710000|2022-02-11 15:18:30|512.12|510.32|511.57|509.77|512.12|510.32|511.35|509.55|0
1644592720000|2022-02-11 15:18:40|511.79|509.99|513.58|511.78|513.58|511.78|511.79|509.99|0
1644592730000|2022-02-11 15:18:50|513.81|512.01|513.13|511.33|513.81|512.01|513.13|511.33|0
1644592740000|2022-02-11 15:19:00|512.91|511.11|513.81|512.01|514.48|512.68|512.91|511.11|0
1644592750000|2022-02-11 15:19:10|514.03|512.23|516.27|514.47|516.27|514.47|514.03|512.23|0
1644592760000|2022-02-11 15:19:20|516.04|514.24|516.27|514.47|516.27|514.47|516.04|514.24|0
1644592770000|2022-02-11 15:19:30|516.94|515.14|518.06|516.26|518.51|516.71|516.94|515.14|0
1644592780000|2022-02-11 15:19:40|517.61|515.81|518.17|516.37|518.17|516.37|517.39|515.59|0
1644592790000|2022-02-11 15:19:50|518.96|517.16|518.06|516.26|518.96|517.16|517.84|516.04|0
1644592800000|2022-02-11 15:20:00|518.39|516.59|519.41|517.61|520.3|518.5|518.39|516.59|0
1644592810000|2022-02-11 15:20:10|520.75|518.95|521.2|519.4|521.2|519.4|520.53|518.73|0
1644592820000|2022-02-11 15:20:20|521.43|519.63|521.2|519.4|521.43|519.63|520.98|519.18|0
1644592830000|2022-02-11 15:20:30|520.98|519.18|521.43|519.63|521.88|520.08|520.98|519.18|0
1644592840000|2022-02-11 15:20:40|521.2|519.4|521.2|519.4|521.2|519.4|520.98|519.18|0
1644592850000|2022-02-11 15:20:50|520.75|518.95|521.43|519.63|521.43|519.63|520.75|518.95|0
1644592860000|2022-02-11 15:21:00|521.88|520.08|522.77|520.97|522.88|521.08|521.88|520.08|0
1644592870000|2022-02-11 15:21:10|521.88|520.08|522.55|520.75|522.55|520.75|521.88|520.08|0
1644592880000|2022-02-11 15:21:20|521.53|519.73|521.43|519.63|521.65|519.85|520.98|519.18|0
1644592890000|2022-02-11 15:21:30|521.2|519.4|521.08|519.28|521.43|519.63|521.08|519.28|0
1644592900000|2022-02-11 15:21:40|521.31|519.51|521.65|519.85|522.1|520.3|521.31|519.51|0
1644592910000|2022-02-11 15:21:50|520.98|519.18|521.65|519.85|521.65|519.85|520.75|518.95|0
1644592920000|2022-02-11 15:22:00|521.2|519.4|520.08|518.28|521.2|519.4|520.08|518.28|0
1644592930000|2022-02-11 15:22:10|520.41|518.61|518.96|517.16|520.75|518.95|518.96|517.16|0
1644592940000|2022-02-11 15:22:20|519.74|517.94|518.17|516.37|519.74|517.94|518.17|516.37|0
1644592950000|2022-02-11 15:22:30|518.73|516.93|519.4|517.6|519.4|517.6|518.73|516.93|0
1644592960000|2022-02-11 15:22:40|519.18|517.38|519.18|517.38|519.18|517.38|519.18|517.38|0
1644592970000|2022-02-11 15:22:50|518.96|517.16|521.2|519.4|521.2|519.4|518.96|517.16|0
1644592980000|2022-02-11 15:23:00|520.75|518.95|521.87|520.07|521.87|520.07|520.63|518.83|0
1644592990000|2022-02-11 15:23:10|522.55|520.75|523.22|521.42|523.22|521.42|522.55|520.75|0
1644593000000|2022-02-11 15:23:20|521.87|520.07|520.98|519.18|521.87|520.07|520.98|519.18|0
1644593010000|2022-02-11 15:23:30|520.75|518.95|520.53|518.73|520.75|518.95|520.53|518.73|0
1644593020000|2022-02-11 15:23:40|520.75|518.95|522.88|521.08|522.88|521.08|520.75|518.95|0
1644593030000|2022-02-11 15:23:50|522.1|520.3|521.2|519.4|522.1|520.3|521.2|519.4|0
1644593040000|2022-02-11 15:24:00|521.87|520.07|523.67|521.87|523.67|521.87|521.87|520.07|0
1644593050000|2022-02-11 15:24:10|523|521.2|524.12|522.32|524.35|522.55|523|521.2|0
1644593060000|2022-02-11 15:24:20|523.9|522.1|524.35|522.55|524.35|522.55|523.45|521.65|0
1644593070000|2022-02-11 15:24:30|523.9|522.1|523.9|522.1|524.12|522.32|523.9|522.1|0
1644593080000|2022-02-11 15:24:40|524.57|522.77|524.57|522.77|525.02|523.22|524.57|522.77|0
1644593090000|2022-02-11 15:24:50|524.12|522.32|523.9|522.1|524.12|522.32|523.67|521.87|0
1644593100000|2022-02-11 15:25:00|523.45|521.65|523.45|521.65|523.67|521.87|523.45|521.65|0
1644593110000|2022-02-11 15:25:10|523.22|521.42|523.67|521.87|523.67|521.87|522.77|520.97|0
1644593120000|2022-02-11 15:25:20|523.22|521.42|524.12|522.32|524.35|522.55|523.22|521.42|0
1644593130000|2022-02-11 15:25:30|523.45|521.65|526.37|524.57|526.37|524.57|523|521.2|0
1644593140000|2022-02-11 15:25:40|525.7|523.9|524.57|522.77|525.7|523.9|524.57|522.77|0
1644593150000|2022-02-11 15:25:50|524.23|522.43|524.57|522.77|524.57|522.77|524.12|522.32|0
1644593160000|2022-02-11 15:26:00|524.35|522.55|524.8|523|525.25|523.45|524.35|522.55|0
1644593170000|2022-02-11 15:26:10|524.45|522.65|524.57|522.77|524.57|522.77|524.12|522.32|0
1644593180000|2022-02-11 15:26:20|525.7|523.9|525.7|523.9|526.37|524.57|525.7|523.9|0
1644593190000|2022-02-11 15:26:30|525.25|523.45|525.02|523.22|525.25|523.45|524.8|523|0
1644593200000|2022-02-11 15:26:40|525.13|523.33|525.24|523.44|525.25|523.45|525.13|523.33|0
1644593210000|2022-02-11 15:26:50|525.58|523.78|525.47|523.67|525.58|523.78|525.24|523.44|0
1644593220000|2022-02-11 15:27:00|525.69|523.89|527.95|526.15|527.95|526.15|525.69|523.89|0
1644593230000|2022-02-11 15:27:10|526.37|524.57|526.37|524.57|526.37|524.57|526.15|524.35|0
1644593240000|2022-02-11 15:27:20|526.6|524.8|526.37|524.57|526.82|525.02|526.37|524.57|0
1644593250000|2022-02-11 15:27:30|526.6|524.8|526.37|524.57|526.6|524.8|526.14|524.34|0
1644593260000|2022-02-11 15:27:40|525.69|523.89|525.69|523.89|525.92|524.12|525.69|523.89|0
1644593270000|2022-02-11 15:27:50|525.47|523.67|524.57|522.77|525.92|524.12|524.57|522.77|0
1644593280000|2022-02-11 15:28:00|524.34|522.54|523.67|521.87|524.34|522.54|523.44|521.64|0
1644593290000|2022-02-11 15:28:10|523.44|521.64|522.3|520.5|523.44|521.64|522.3|520.5|0
1644593300000|2022-02-11 15:28:20|522.42|520.62|522.42|520.62|522.42|520.62|522.2|520.4|0
1644593310000|2022-02-11 15:28:30|523.52|521.72|523.86|522.06|524.09|522.29|523.52|521.72|0
1644593320000|2022-02-11 15:28:40|524.31|522.51|524.53|522.73|524.76|522.96|524.31|522.51|0
1644593330000|2022-02-11 15:28:50|524.31|522.51|524.09|522.29|524.31|522.51|523.86|522.06|0
1644593340000|2022-02-11 15:29:00|524.53|522.73|526.1|524.3|526.1|524.3|524.53|522.73|0
1644593350000|2022-02-11 15:29:10|524.98|523.18|524.53|522.73|524.98|523.18|524.09|522.29|0
1644593360000|2022-02-11 15:29:20|524.31|522.51|523.86|522.06|524.31|522.51|523.64|521.84|0
1644593370000|2022-02-11 15:29:30|525.21|523.41|525.88|524.08|526.1|524.3|525.21|523.41|0
1644593380000|2022-02-11 15:29:40|527|525.2|527|525.2|527.23|525.43|527|525.2|0
1644593390000|2022-02-11 15:29:50|526.78|524.98|524.76|522.96|526.78|524.98|524.76|522.96|0
1644593400000|2022-02-11 15:30:00|525.65|523.85|526.78|524.98|527.23|525.43|525.65|523.85|0
1644593410000|2022-02-11 15:30:10|527.23|525.43|527.9|526.1|528.8|527|527.23|525.43|0
1644593420000|2022-02-11 15:30:20|528.12|526.32|527.9|526.1|528.12|526.32|527|525.2|0
1644593430000|2022-02-11 15:30:30|526.33|524.53|526.78|524.98|526.78|524.98|526.33|524.53|0
1644593440000|2022-02-11 15:30:40|526.33|524.53|526.88|525.08|527.67|525.87|526.33|524.53|0
1644593450000|2022-02-11 15:30:50|527.45|525.65|527.9|526.1|528.12|526.32|527.45|525.65|0
1644593460000|2022-02-11 15:31:00|528.8|527|529.25|527.45|529.25|527.45|528.8|527|0
1644593470000|2022-02-11 15:31:10|528.45|526.65|528.61|526.81|528.61|526.81|528|526.2|0
1644593480000|2022-02-11 15:31:20|529.06|527.26|529.19|527.39|529.19|527.39|528.84|527.04|0
1644593490000|2022-02-11 15:31:30|529.52|527.72|530.77|528.97|530.77|528.97|529.52|527.72|0
1644593500000|2022-02-11 15:31:40|531.67|529.87|530.88|529.08|531.67|529.87|530.88|529.08|0
1644593510000|2022-02-11 15:31:50|530.99|529.19|530.32|528.52|530.99|529.19|530.32|528.52|0
1644593520000|2022-02-11 15:32:00|530.09|528.29|529.64|527.84|530.09|528.29|529.64|527.84|0
1644593530000|2022-02-11 15:32:10|529.19|527.39|528.74|526.94|529.19|527.39|528.29|526.49|0
1644593540000|2022-02-11 15:32:20|528.07|526.27|528.29|526.49|528.97|527.17|528.07|526.27|0
1644593550000|2022-02-11 15:32:30|528.07|526.27|528.29|526.49|528.52|526.72|528.07|526.27|0
1644593560000|2022-02-11 15:32:40|528.07|526.27|527.62|525.82|528.07|526.27|527.62|525.82|0
1644593570000|2022-02-11 15:32:50|527.17|525.37|526.49|524.69|527.17|525.37|526.49|524.69|0
1644593580000|2022-02-11 15:33:00|526.72|524.92|526.04|524.24|526.72|524.92|525.25|523.45|0
1644593590000|2022-02-11 15:33:10|525.37|523.57|524.58|522.78|525.37|523.57|524.58|522.78|0
1644593600000|2022-02-11 15:33:20|524.69|522.89|524.35|522.55|524.69|522.89|524.24|522.44|0
1644593610000|2022-02-11 15:33:30|524.69|522.89|523.35|521.55|524.69|522.89|523.35|521.55|0
1644593620000|2022-02-11 15:33:40|524.02|522.22|525.14|523.34|525.25|523.45|524.02|522.22|0
1644593630000|2022-02-11 15:33:50|525.37|523.57|525.82|524.02|525.82|524.02|525.03|523.23|0
1644593640000|2022-02-11 15:34:00|525.03|523.23|523.12|521.32|525.03|523.23|522.9|521.1|0
1644593650000|2022-02-11 15:34:10|522.45|520.65|522|520.2|522.45|520.65|522|520.2|0
1644593660000|2022-02-11 15:34:20|521.55|519.75|522.22|520.42|522.67|520.87|521.55|519.75|0
1644593670000|2022-02-11 15:34:30|522.67|520.87|522.33|520.53|523.35|521.55|522.33|520.53|0
1644593680000|2022-02-11 15:34:40|522.67|520.87|520.65|518.85|522.67|520.87|520.65|518.85|0
1644593690000|2022-02-11 15:34:50|520.88|519.08|522.45|520.65|522.45|520.65|520.88|519.08|0
1644593700000|2022-02-11 15:35:00|522.67|520.87|520.65|518.85|522.67|520.87|520.65|518.85|0
1644593710000|2022-02-11 15:35:10|522.11|520.31|521.33|519.53|522.11|520.31|520.88|519.08|0
1644593720000|2022-02-11 15:35:20|520.65|518.85|522.22|520.42|522.45|520.65|520.65|518.85|0
1644593730000|2022-02-11 15:35:30|523.57|521.77|523.57|521.77|524.69|522.89|523.57|521.77|0
1644593740000|2022-02-11 15:35:40|522.9|521.1|522.22|520.42|522.9|521.1|522.22|520.42|0
1644593750000|2022-02-11 15:35:50|522|520.2|520.43|518.63|522|520.2|520.43|518.63|0
1644593760000|2022-02-11 15:36:00|520.88|519.08|518.3|516.5|520.88|519.08|518.3|516.5|0
1644593770000|2022-02-11 15:36:10|518.19|516.39|519.53|517.73|519.53|517.73|518.19|516.39|0
1644593780000|2022-02-11 15:36:20|519.76|517.96|521.55|519.75|521.55|519.75|519.76|517.96|0
1644593790000|2022-02-11 15:36:30|520.88|519.08|522.9|521.1|522.9|521.1|520.88|519.08|0
1644593800000|2022-02-11 15:36:40|522.22|520.42|523.45|521.65|523.45|521.65|522|520.2|0
1644593810000|2022-02-11 15:36:50|523.12|521.32|524.92|523.12|524.92|523.12|523.12|521.32|0
1644593820000|2022-02-11 15:37:00|524.69|522.89|524.92|523.12|524.92|523.12|524.69|522.89|0
1644593830000|2022-02-11 15:37:10|525.14|523.34|526.26|524.46|526.26|524.46|525.14|523.34|0
1644593840000|2022-02-11 15:37:20|526.94|525.14|526.71|524.91|526.94|525.14|526.04|524.24|0
1644593850000|2022-02-11 15:37:30|526.49|524.69|526.26|524.46|526.49|524.69|525.81|524.01|0
1644593860000|2022-02-11 15:37:40|526.49|524.69|526.26|524.46|526.49|524.69|526.26|524.46|0
1644593870000|2022-02-11 15:37:50|525.81|524.01|527.16|525.36|527.39|525.59|525.81|524.01|0
1644593880000|2022-02-11 15:38:00|528.74|526.94|528.06|526.26|529.19|527.39|528.06|526.26|0
1644593890000|2022-02-11 15:38:10|526.94|525.14|526.82|525.02|527.39|525.59|526.71|524.91|0
1644593900000|2022-02-11 15:38:20|526.94|525.14|526.04|524.24|526.94|525.14|525.81|524.01|0
1644593910000|2022-02-11 15:38:30|526.49|524.69|526.94|525.14|526.94|525.14|526.49|524.69|0
1644593920000|2022-02-11 15:38:40|526.71|524.91|526.71|524.91|526.71|524.91|526.04|524.24|0
1644593930000|2022-02-11 15:38:50|527.39|525.59|526.49|524.69|527.61|525.81|526.49|524.69|0
1644593940000|2022-02-11 15:39:00|526.04|524.24|525.7|523.9|526.04|524.24|525.7|523.9|0
1644593950000|2022-02-11 15:39:10|525.81|524.01|525.81|524.01|525.81|524.01|525.36|523.56|0
1644593960000|2022-02-11 15:39:20|526.04|524.24|526.26|524.46|526.49|524.69|526.04|524.24|0
1644593970000|2022-02-11 15:39:30|526.49|524.69|527.16|525.36|527.16|525.36|526.49|524.69|0
1644593980000|2022-02-11 15:39:40|528.29|526.49|528.28|526.48|528.51|526.71|528.28|526.48|0
1644593990000|2022-02-11 15:39:50|529.18|527.38|528.28|526.48|529.18|527.38|528.28|526.48|0
1644594000000|2022-02-11 15:40:00|528.62|526.82|530.54|528.74|530.54|528.74|528.62|526.82|0
1644594010000|2022-02-11 15:40:10|529.97|528.17|530.31|528.51|530.31|528.51|529.86|528.06|0
1644594020000|2022-02-11 15:40:20|529.63|527.83|528.73|526.93|529.63|527.83|528.73|526.93|0
1644594030000|2022-02-11 15:40:30|528.96|527.16|528.96|527.16|528.96|527.16|528.73|526.93|0
1644594040000|2022-02-11 15:40:40|528.73|526.93|528.96|527.16|529.41|527.61|528.73|526.93|0
1644594050000|2022-02-11 15:40:50|528.73|526.93|528.28|526.48|528.96|527.16|528.28|526.48|0
1644594060000|2022-02-11 15:41:00|528.73|526.93|527.16|525.36|529.18|527.38|527.16|525.36|0
1644594070000|2022-02-11 15:41:10|527.61|525.81|527.61|525.81|527.61|525.81|527.38|525.58|0
1644594080000|2022-02-11 15:41:20|527.38|525.58|526.93|525.13|527.83|526.03|526.93|525.13|0
1644594090000|2022-02-11 15:41:30|526.48|524.68|527.16|525.36|527.38|525.58|526.48|524.68|0
1644594100000|2022-02-11 15:41:40|527.61|525.81|527.38|525.58|528.51|526.71|527.38|525.58|0
1644594110000|2022-02-11 15:41:50|527.61|525.81|527.72|525.92|528.06|526.26|527.16|525.36|0
1644594120000|2022-02-11 15:42:00|527.61|525.81|528.06|526.26|528.06|526.26|527.61|525.81|0
1644594130000|2022-02-11 15:42:10|527.38|525.58|527.16|525.36|527.83|526.03|527.16|525.36|0
1644594140000|2022-02-11 15:42:20|526.93|525.13|526.48|524.68|526.93|525.13|525.81|524.01|0
1644594150000|2022-02-11 15:42:30|526.93|525.13|527.38|525.58|527.61|525.81|526.93|525.13|0
1644594160000|2022-02-11 15:42:40|527.61|525.81|527.16|525.36|527.61|525.81|527.16|525.36|0
1644594170000|2022-02-11 15:42:50|526.93|525.13|527.38|525.58|527.38|525.58|526.71|524.91|0
1644594180000|2022-02-11 15:43:00|527.61|525.81|526.14|524.34|527.61|525.81|526.14|524.34|0
1644594190000|2022-02-11 15:43:10|526.71|524.91|527.61|525.81|527.61|525.81|526.71|524.91|0
1644594200000|2022-02-11 15:43:20|527.38|525.58|528.39|526.59|528.39|526.59|527.38|525.58|0
1644594210000|2022-02-11 15:43:30|528.51|526.71|528.28|526.48|528.51|526.71|527.83|526.03|0
1644594220000|2022-02-11 15:43:40|528.06|526.26|528.06|526.26|528.51|526.71|528.06|526.26|0
1644594230000|2022-02-11 15:43:50|527.16|525.36|527.16|525.36|527.38|525.58|527.16|525.36|0
1644594240000|2022-02-11 15:44:00|527.83|526.03|527.94|526.14|528.28|526.48|527.83|526.03|0
1644594250000|2022-02-11 15:44:10|528.28|526.48|527.16|525.36|528.28|526.48|527.16|525.36|0
1644594260000|2022-02-11 15:44:20|526.93|525.13|526.93|525.13|527.16|525.36|526.93|525.13|0
1644594270000|2022-02-11 15:44:30|526.71|524.91|526.93|525.13|526.93|525.13|526.71|524.91|0
1644594280000|2022-02-11 15:44:40|526.48|524.68|526.03|524.23|526.71|524.91|526.03|524.23|0
1644594290000|2022-02-11 15:44:50|526.48|524.68|526.26|524.46|526.71|524.91|526.03|524.23|0
1644594300000|2022-02-11 15:45:00|526.71|524.91|525.58|523.78|526.71|524.91|525.13|523.33|0
1644594310000|2022-02-11 15:45:10|524.24|522.44|524.01|522.21|524.24|522.44|524.01|522.21|0
1644594320000|2022-02-11 15:45:20|523.56|521.76|523.11|521.31|524.01|522.21|523.11|521.31|0
1644594330000|2022-02-11 15:45:30|523.34|521.54|523.11|521.31|523.34|521.54|522.66|520.86|0
1644594340000|2022-02-11 15:45:40|523.79|521.99|524.46|522.66|524.68|522.88|523.79|521.99|0
1644594350000|2022-02-11 15:45:50|524.23|522.43|524.23|522.43|524.46|522.66|524.23|522.43|0
1644594360000|2022-02-11 15:46:00|525.36|523.56|525.58|523.78|525.81|524.01|525.36|523.56|0
1644594370000|2022-02-11 15:46:10|525.81|524.01|525.81|524.01|525.81|524.01|525.58|523.78|0
1644594380000|2022-02-11 15:46:20|526.26|524.46|527.83|526.03|527.83|526.03|526.03|524.23|0
1644594390000|2022-02-11 15:46:30|527.61|525.81|527.6|525.8|527.61|525.81|527.16|525.36|0
1644594400000|2022-02-11 15:46:40|527.26|525.46|528.73|526.93|528.73|526.93|527.26|525.46|0
1644594410000|2022-02-11 15:46:50|529.18|527.38|528.73|526.93|529.18|527.38|528.73|526.93|0
1644594420000|2022-02-11 15:47:00|527.83|526.03|528.05|526.25|528.28|526.48|527.83|526.03|0
1644594430000|2022-02-11 15:47:10|528.28|526.48|529.18|527.38|529.18|527.38|528.28|526.48|0
1644594440000|2022-02-11 15:47:20|529.4|527.6|529.18|527.38|529.4|527.6|528.73|526.93|0
1644594450000|2022-02-11 15:47:30|528.73|526.93|527.6|525.8|528.73|526.93|527.6|525.8|0
1644594460000|2022-02-11 15:47:40|527.71|525.91|527.38|525.58|527.71|525.91|527.38|525.58|0
1644594470000|2022-02-11 15:47:50|526.93|525.13|526.93|525.13|527.38|525.58|526.93|525.13|0
1644594480000|2022-02-11 15:48:00|527.15|525.35|527.38|525.58|527.6|525.8|527.15|525.35|0
1644594490000|2022-02-11 15:48:10|528.28|526.48|526.93|525.13|528.28|526.48|526.93|525.13|0
1644594500000|2022-02-11 15:48:20|525.81|524.01|526.03|524.23|526.48|524.68|525.81|524.01|0
1644594510000|2022-02-11 15:48:30|526.25|524.45|526.7|524.9|526.7|524.9|526.25|524.45|0
1644594520000|2022-02-11 15:48:40|527.15|525.35|526.7|524.9|527.15|525.35|526.7|524.9|0
1644594530000|2022-02-11 15:48:50|526.93|525.13|526.48|524.68|526.93|525.13|526.48|524.68|0
1644594540000|2022-02-11 15:49:00|525.69|523.89|525.46|523.66|525.69|523.89|525.46|523.66|0
1644594550000|2022-02-11 15:49:10|525.13|523.33|525.8|524|525.8|524|525.13|523.33|0
1644594560000|2022-02-11 15:49:20|525.58|523.78|524.46|522.66|525.58|523.78|524.46|522.66|0
1644594570000|2022-02-11 15:49:30|523.56|521.76|524.68|522.88|524.68|522.88|523.56|521.76|0
1644594580000|2022-02-11 15:49:40|524.91|523.11|524.01|522.21|524.91|523.11|524.01|522.21|0
1644594590000|2022-02-11 15:49:50|524.46|522.66|522.89|521.09|524.46|522.66|522.89|521.09|0
1644594600000|2022-02-11 15:50:00|523.33|521.53|524.46|522.66|524.46|522.66|523.33|521.53|0
1644594610000|2022-02-11 15:50:10|524.68|522.88|524.68|522.88|525.35|523.55|524.68|522.88|0
1644594620000|2022-02-11 15:50:20|524.01|522.21|524.46|522.66|524.46|522.66|524.01|522.21|0
1644594630000|2022-02-11 15:50:30|524.68|522.88|525.13|523.33|525.58|523.78|524.68|522.88|0
1644594640000|2022-02-11 15:50:40|524.68|522.88|524.9|523.1|524.9|523.1|524.01|522.21|0
1644594650000|2022-02-11 15:50:50|524.46|522.66|525.13|523.33|525.13|523.33|524.46|522.66|0
1644594660000|2022-02-11 15:51:00|524.68|522.88|523.56|521.76|524.68|522.88|523.56|521.76|0
1644594670000|2022-02-11 15:51:10|522.88|521.08|521.31|519.51|522.88|521.08|521.31|519.51|0
1644594680000|2022-02-11 15:51:20|520.75|518.95|519.75|517.95|520.75|518.95|519.75|517.95|0
1644594690000|2022-02-11 15:51:30|519.3|517.5|518.63|516.83|519.52|517.72|518.63|516.83|0
1644594700000|2022-02-11 15:51:40|518.85|517.05|519.3|517.5|519.3|517.5|518.4|516.6|0
1644594710000|2022-02-11 15:51:50|519.63|517.83|520.19|518.39|520.19|518.39|519.52|517.72|0
1644594720000|2022-02-11 15:52:00|520.42|518.62|518.18|516.38|520.42|518.62|518.18|516.38|0
1644594730000|2022-02-11 15:52:10|517.73|515.93|517.73|515.93|517.73|515.93|517.51|515.71|0
1644594740000|2022-02-11 15:52:20|518.18|516.38|517.73|515.93|518.18|516.38|517.73|515.93|0
1644594750000|2022-02-11 15:52:30|518.4|516.6|518.4|516.6|518.62|516.82|518.4|516.6|0
1644594760000|2022-02-11 15:52:40|518.62|516.82|519.3|517.5|519.3|517.5|518.62|516.82|0
1644594770000|2022-02-11 15:52:50|519.74|517.94|519.18|517.38|519.74|517.94|518.4|516.6|0
1644594780000|2022-02-11 15:53:00|519.07|517.27|518.06|516.26|519.07|517.27|518.06|516.26|0
1644594790000|2022-02-11 15:53:10|517.95|516.15|518.18|516.38|518.62|516.82|517.95|516.15|0
1644594800000|2022-02-11 15:53:20|517.73|515.93|517.51|515.71|517.73|515.93|517.51|515.71|0
1644594810000|2022-02-11 15:53:30|518.18|516.38|517.73|515.93|518.18|516.38|517.73|515.93|0
1644594820000|2022-02-11 15:53:40|517.51|515.71|517.28|515.48|517.51|515.71|517.06|515.26|0
1644594830000|2022-02-11 15:53:50|517.06|515.26|517.5|515.7|517.5|515.7|517.06|515.26|0
1644594840000|2022-02-11 15:54:00|517.39|515.59|518.62|516.82|518.62|516.82|517.39|515.59|0
1644594850000|2022-02-11 15:54:10|518.85|517.05|519.3|517.5|519.3|517.5|518.85|517.05|0
1644594860000|2022-02-11 15:54:20|519.97|518.17|520.64|518.84|520.64|518.84|519.97|518.17|0
1644594870000|2022-02-11 15:54:30|520.42|518.62|519.74|517.94|520.42|518.62|519.74|517.94|0
1644594880000|2022-02-11 15:54:40|519.3|517.5|519.74|517.94|519.74|517.94|519.29|517.49|0
1644594890000|2022-02-11 15:54:50|520.41|518.61|520.64|518.84|520.64|518.84|520.19|518.39|0
1644594900000|2022-02-11 15:55:00|519.97|518.17|521.09|519.29|521.31|519.51|519.97|518.17|0
1644594910000|2022-02-11 15:55:10|521.31|519.51|520.64|518.84|521.54|519.74|520.64|518.84|0
1644594920000|2022-02-11 15:55:20|520.86|519.06|521.54|519.74|521.54|519.74|520.86|519.06|0
1644594930000|2022-02-11 15:55:30|521.31|519.51|521.09|519.29|521.31|519.51|520.64|518.84|0
1644594940000|2022-02-11 15:55:40|520.75|518.95|519.97|518.17|520.75|518.95|519.97|518.17|0
1644594950000|2022-02-11 15:55:50|520.19|518.39|519.97|518.17|520.19|518.39|519.74|517.94|0
1644594960000|2022-02-11 15:56:00|519.52|517.72|519.74|517.94|519.74|517.94|519.29|517.49|0
1644594970000|2022-02-11 15:56:10|519.52|517.72|519.29|517.49|519.52|517.72|519.29|517.49|0
1644594980000|2022-02-11 15:56:20|519.4|517.6|518.85|517.05|519.4|517.6|518.85|517.05|0
1644594990000|2022-02-11 15:56:30|518.62|516.82|519.07|517.27|519.07|517.27|518.62|516.82|0
1644595000000|2022-02-11 15:56:40|518.85|517.05|519.74|517.94|519.74|517.94|518.85|517.05|0
1644595010000|2022-02-11 15:56:50|519.97|518.17|521.09|519.29|521.31|519.51|519.97|518.17|0
1644595020000|2022-02-11 15:57:00|520.86|519.06|521.09|519.29|521.76|519.96|520.64|518.84|0
1644595030000|2022-02-11 15:57:10|520.64|518.84|519.74|517.94|520.64|518.84|519.74|517.94|0
1644595040000|2022-02-11 15:57:20|519.52|517.72|520.86|519.06|520.86|519.06|519.52|517.72|0
1644595050000|2022-02-11 15:57:30|521.09|519.29|521.53|519.73|521.53|519.73|520.86|519.06|0
1644595060000|2022-02-11 15:57:40|521.76|519.96|522.09|520.29|522.09|520.29|521.76|519.96|0
1644595070000|2022-02-11 15:57:50|521.53|519.73|521.87|520.07|521.87|520.07|521.53|519.73|0
1644595080000|2022-02-11 15:58:00|521.08|519.28|521.08|519.28|521.31|519.51|521.08|519.28|0
1644595090000|2022-02-11 15:58:10|520.41|518.61|520.64|518.84|520.64|518.84|520.41|518.61|0
1644595100000|2022-02-11 15:58:20|520.74|518.94|520.19|518.39|520.86|519.06|520.19|518.39|0
1644595110000|2022-02-11 15:58:30|519.85|518.05|518.84|517.04|519.85|518.05|518.84|517.04|0
1644595120000|2022-02-11 15:58:40|518.62|516.82|516.61|514.81|518.62|516.82|516.61|514.81|0
1644595130000|2022-02-11 15:58:50|517.28|515.48|518.4|516.6|518.4|516.6|517.28|515.48|0
1644595140000|2022-02-11 15:59:00|518.62|516.82|518.17|516.37|518.84|517.04|518.17|516.37|0
1644595150000|2022-02-11 15:59:10|517.28|515.48|516.61|514.81|517.28|515.48|516.61|514.81|0
1644595160000|2022-02-11 15:59:20|516.38|514.58|515.49|513.69|517.05|515.25|515.49|513.69|0
1644595170000|2022-02-11 15:59:30|515.71|513.91|515.26|513.46|515.93|514.13|515.26|513.46|0
1644595180000|2022-02-11 15:59:40|515.71|513.91|515.82|514.02|516.16|514.36|515.71|513.91|0
1644595190000|2022-02-11 15:59:50|515.93|514.13|518.17|516.37|518.17|516.37|515.93|514.13|0
1644595200000|2022-02-11 16:00:00|517.05|515.25|516.38|514.58|517.05|515.25|516.38|514.58|0
1644595210000|2022-02-11 16:00:10|517.05|515.25|518.4|516.6|518.4|516.6|517.05|515.25|0
1644595220000|2022-02-11 16:00:20|518.62|516.82|517.72|515.92|519.29|517.49|517.72|515.92|0
1644595230000|2022-02-11 16:00:30|518.17|516.37|519.07|517.27|519.07|517.27|518.17|516.37|0
1644595240000|2022-02-11 16:00:40|518.62|516.82|518.17|516.37|518.84|517.04|518.17|516.37|0
1644595250000|2022-02-11 16:00:50|518.39|516.59|519.96|518.16|519.96|518.16|518.39|516.59|0
1644595260000|2022-02-11 16:01:00|519.74|517.94|520.63|518.83|520.86|519.06|519.74|517.94|0
1644595270000|2022-02-11 16:01:10|521.08|519.28|521.08|519.28|521.31|519.51|521.08|519.28|0
1644595280000|2022-02-11 16:01:20|521.31|519.51|522.2|520.4|522.2|520.4|520.86|519.06|0
1644595290000|2022-02-11 16:01:30|522.65|520.85|521.98|520.18|522.65|520.85|521.75|519.95|0
1644595300000|2022-02-11 16:01:40|521.75|519.95|522.31|520.51|522.31|520.51|521.75|519.95|0
1644595310000|2022-02-11 16:01:50|522.65|520.85|522.88|521.08|523.1|521.3|522.2|520.4|0
1644595320000|2022-02-11 16:02:00|523.32|521.52|523.55|521.75|523.55|521.75|523.1|521.3|0
1644595330000|2022-02-11 16:02:10|523.32|521.52|523.32|521.52|523.55|521.75|523.32|521.52|0
1644595340000|2022-02-11 16:02:20|523.1|521.3|523.55|521.75|523.55|521.75|523.1|521.3|0
1644595350000|2022-02-11 16:02:30|523.77|521.97|524.45|522.65|524.45|522.65|523.77|521.97|0
1644595360000|2022-02-11 16:02:40|524|522.2|524|522.2|524.22|522.42|523.77|521.97|0
1644595370000|2022-02-11 16:02:50|524.67|522.87|525.34|523.54|525.34|523.54|524.67|522.87|0
1644595380000|2022-02-11 16:03:00|524.67|522.87|524.45|522.65|524.67|522.87|524.22|522.42|0
1644595390000|2022-02-11 16:03:10|525.12|523.32|525.34|523.54|525.34|523.54|524.9|523.1|0
1644595400000|2022-02-11 16:03:20|524.9|523.1|524.55|522.75|524.9|523.1|524.55|522.75|0
1644595410000|2022-02-11 16:03:30|524.45|522.65|524.22|522.42|524.45|522.65|523.77|521.97|0
1644595420000|2022-02-11 16:03:40|524.45|522.65|525.12|523.32|525.12|523.32|524.45|522.65|0
1644595430000|2022-02-11 16:03:50|525.57|523.77|525.57|523.77|525.57|523.77|525.34|523.54|0
1644595440000|2022-02-11 16:04:00|525.45|523.65|526.02|524.22|526.02|524.22|525.45|523.65|0
1644595450000|2022-02-11 16:04:10|526.24|524.44|526.24|524.44|526.69|524.89|526.24|524.44|0
1644595460000|2022-02-11 16:04:20|525.79|523.99|526.69|524.89|526.69|524.89|525.79|523.99|0
1644595470000|2022-02-11 16:04:30|526.92|525.12|527.82|526.02|527.82|526.02|526.92|525.12|0
1644595480000|2022-02-11 16:04:40|527.7|525.9|527.82|526.02|527.82|526.02|527.59|525.79|0
1644595490000|2022-02-11 16:04:50|527.59|525.79|527.59|525.79|527.82|526.02|527.59|525.79|0
1644595500000|2022-02-11 16:05:00|527.14|525.34|526.92|525.12|527.14|525.34|526.69|524.89|0
1644595510000|2022-02-11 16:05:10|526.24|524.44|526.47|524.67|526.69|524.89|526.24|524.44|0
1644595520000|2022-02-11 16:05:20|526.69|524.89|526.69|524.89|526.69|524.89|526.24|524.44|0
1644595530000|2022-02-11 16:05:30|526.47|524.67|525.79|523.99|526.47|524.67|525.57|523.77|0
1644595540000|2022-02-11 16:05:40|526.02|524.22|525.57|523.77|526.02|524.22|525.57|523.77|0
1644595550000|2022-02-11 16:05:50|525.45|523.65|525.12|523.32|525.57|523.77|525.12|523.32|0
1644595560000|2022-02-11 16:06:00|523.77|521.97|524.44|522.64|524.44|522.64|523.77|521.97|0
1644595570000|2022-02-11 16:06:10|523.99|522.19|523.77|521.97|523.99|522.19|523.55|521.75|0
1644595580000|2022-02-11 16:06:20|523.55|521.75|523.77|521.97|523.77|521.97|523.32|521.52|0
1644595590000|2022-02-11 16:06:30|524.22|522.42|523.55|521.75|524.22|522.42|523.55|521.75|0
1644595600000|2022-02-11 16:06:40|523.77|521.97|523.77|521.97|523.77|521.97|523.32|521.52|0
1644595610000|2022-02-11 16:06:50|523.1|521.3|523.55|521.75|523.55|521.75|523.1|521.3|0
1644595620000|2022-02-11 16:07:00|523.1|521.3|523.32|521.52|523.55|521.75|523.1|521.3|0
1644595630000|2022-02-11 16:07:10|523.55|521.75|523.55|521.75|523.77|521.97|523.55|521.75|0
1644595640000|2022-02-11 16:07:20|524.22|522.42|523.54|521.74|524.22|522.42|523.54|521.74|0
1644595650000|2022-02-11 16:07:30|523.77|521.97|523.77|521.97|523.77|521.97|523.54|521.74|0
1644595660000|2022-02-11 16:07:40|524.22|522.42|524.44|522.64|524.89|523.09|524.22|522.42|0
1644595670000|2022-02-11 16:07:50|524.67|522.87|524.44|522.64|524.67|522.87|523.77|521.97|0
1644595680000|2022-02-11 16:08:00|524.67|522.87|523.1|521.3|524.67|522.87|523.1|521.3|0
1644595690000|2022-02-11 16:08:10|522.65|520.85|522.65|520.85|523.1|521.3|522.65|520.85|0
1644595700000|2022-02-11 16:08:20|522.75|520.95|522.65|520.85|523.1|521.3|522.65|520.85|0
1644595710000|2022-02-11 16:08:30|522.87|521.07|521.75|519.95|522.87|521.07|521.75|519.95|0
1644595720000|2022-02-11 16:08:40|521.3|519.5|521.97|520.17|521.97|520.17|521.3|519.5|0
1644595730000|2022-02-11 16:08:50|521.52|519.72|521.41|519.61|521.86|520.06|521.41|519.61|0
1644595740000|2022-02-11 16:09:00|521.08|519.28|520.63|518.83|521.08|519.28|520.18|518.38|0
1644595750000|2022-02-11 16:09:10|519.28|517.48|519.51|517.71|519.51|517.71|518.39|516.59|0
1644595760000|2022-02-11 16:09:20|519.73|517.93|519.06|517.26|519.96|518.16|519.06|517.26|0
1644595770000|2022-02-11 16:09:30|519.28|517.48|519.06|517.26|519.28|517.48|519.06|517.26|0
1644595780000|2022-02-11 16:09:40|518.84|517.04|516.15|514.35|518.84|517.04|516.15|514.35|0
1644595790000|2022-02-11 16:09:50|515.26|513.46|513.47|511.67|515.26|513.46|513.47|511.67|0
1644595800000|2022-02-11 16:10:00|514.59|512.79|511.68|509.88|514.59|512.79|511.68|509.88|0
1644595810000|2022-02-11 16:10:10|511.91|510.11|511.68|509.88|511.91|510.11|511.68|509.88|0
1644595820000|2022-02-11 16:10:20|511.91|510.11|514.25|512.45|514.25|512.45|511.91|510.11|0
1644595830000|2022-02-11 16:10:30|513.69|511.89|514.14|512.34|514.36|512.56|513.69|511.89|0
1644595840000|2022-02-11 16:10:40|514.02|512.22|513.91|512.11|514.14|512.34|513.91|512.11|0
1644595850000|2022-02-11 16:10:50|515.03|513.23|515.7|513.9|515.7|513.9|515.03|513.23|0
1644595860000|2022-02-11 16:11:00|515.93|514.13|513.91|512.11|515.93|514.13|513.91|512.11|0
1644595870000|2022-02-11 16:11:10|513.47|511.67|512.8|511|513.47|511.67|512.8|511|0
1644595880000|2022-02-11 16:11:20|513.47|511.67|513.24|511.44|513.69|511.89|513.24|511.44|0
1644595890000|2022-02-11 16:11:30|513.47|511.67|513.91|512.11|513.91|512.11|513.47|511.67|0
1644595900000|2022-02-11 16:11:40|514.14|512.34|512.35|510.55|514.14|512.34|512.13|510.33|0
1644595910000|2022-02-11 16:11:50|511.68|509.88|511.91|510.11|512.13|510.33|511.68|509.88|0
1644595920000|2022-02-11 16:12:00|512.35|510.55|512.8|511|512.8|511|511.68|509.88|0
1644595930000|2022-02-11 16:12:10|512.13|510.33|512.8|511|512.8|511|512.13|510.33|0
1644595940000|2022-02-11 16:12:20|513.47|511.67|513.69|511.89|513.69|511.89|513.02|511.22|0
1644595950000|2022-02-11 16:12:30|513.24|511.44|513.69|511.89|513.91|512.11|513.24|511.44|0
1644595960000|2022-02-11 16:12:40|513.91|512.11|513.69|511.89|514.58|512.78|513.47|511.67|0
1644595970000|2022-02-11 16:12:50|513.24|511.44|513.91|512.11|513.91|512.11|513.24|511.44|0
1644595980000|2022-02-11 16:13:00|513.69|511.89|512.35|510.55|513.69|511.89|512.35|510.55|0
1644595990000|2022-02-11 16:13:10|512.57|510.77|513.69|511.89|513.69|511.89|512.46|510.66|0
1644596000000|2022-02-11 16:13:20|514.14|512.34|514.58|512.78|514.58|512.78|514.14|512.34|0
1644596010000|2022-02-11 16:13:30|515.25|513.45|514.36|512.56|515.25|513.45|514.36|512.56|0
1644596020000|2022-02-11 16:13:40|513.69|511.89|514.36|512.56|514.36|512.56|513.69|511.89|0
1644596030000|2022-02-11 16:13:50|514.02|512.22|514.14|512.34|514.14|512.34|513.91|512.11|0
1644596040000|2022-02-11 16:14:00|515.03|513.23|515.14|513.34|515.14|513.34|514.91|513.11|0
1644596050000|2022-02-11 16:14:10|515.03|513.23|514.58|512.78|515.03|513.23|514.58|512.78|0
1644596060000|2022-02-11 16:14:20|514.36|512.56|513.24|511.44|514.36|512.56|513.24|511.44|0
1644596070000|2022-02-11 16:14:30|512.8|511|513.24|511.44|513.24|511.44|512.8|511|0
1644596080000|2022-02-11 16:14:40|513.57|511.77|513.47|511.67|514.02|512.22|513.47|511.67|0
1644596090000|2022-02-11 16:14:50|513.24|511.44|513.47|511.67|513.69|511.89|513.24|511.44|0
1644596100000|2022-02-11 16:15:00|512.57|510.77|512.57|510.77|512.8|511|512.13|510.33|0
1644596110000|2022-02-11 16:15:10|513.46|511.66|513.24|511.44|513.91|512.11|513.24|511.44|0
1644596120000|2022-02-11 16:15:20|512.57|510.77|513.24|511.44|513.24|511.44|512.57|510.77|0
1644596130000|2022-02-11 16:15:30|512.79|510.99|511.9|510.1|512.79|510.99|511.9|510.1|0
1644596140000|2022-02-11 16:15:40|512.57|510.77|513.46|511.66|513.91|512.11|512.57|510.77|0
1644596150000|2022-02-11 16:15:50|513.13|511.33|512.13|510.33|513.13|511.33|512.13|510.33|0
1644596160000|2022-02-11 16:16:00|512.9|511.1|511.68|509.88|512.9|511.1|511.46|509.66|0
1644596170000|2022-02-11 16:16:10|510.79|508.99|510.34|508.54|510.79|508.99|510|508.2|0
1644596180000|2022-02-11 16:16:20|509.23|507.43|507.89|506.09|509.23|507.43|507.45|505.65|0
1644596190000|2022-02-11 16:16:30|509|507.2|509.23|507.43|509.23|507.43|509|507.2|0
1644596200000|2022-02-11 16:16:40|509|507.2|510.12|508.32|510.12|508.32|509|507.2|0
1644596210000|2022-02-11 16:16:50|509.89|508.09|509.67|507.87|509.89|508.09|509.67|507.87|0
1644596220000|2022-02-11 16:17:00|509.89|508.09|510.79|508.99|510.79|508.99|509.89|508.09|0
1644596230000|2022-02-11 16:17:10|511.45|509.65|510.34|508.54|511.45|509.65|510.34|508.54|0
1644596240000|2022-02-11 16:17:20|510.56|508.76|509.89|508.09|510.56|508.76|509.89|508.09|0
1644596250000|2022-02-11 16:17:30|509.23|507.43|509.45|507.65|509.45|507.65|509.23|507.43|0
1644596260000|2022-02-11 16:17:40|508.89|507.09|509|507.2|509|507.2|508.78|506.98|0
1644596270000|2022-02-11 16:17:50|509.23|507.43|508.78|506.98|509.23|507.43|508.66|506.86|0
1644596280000|2022-02-11 16:18:00|509|507.2|511.01|509.21|511.01|509.21|509|507.2|0
1644596290000|2022-02-11 16:18:10|510.67|508.87|510.78|508.98|510.78|508.98|510.56|508.76|0
1644596300000|2022-02-11 16:18:20|511.01|509.21|510.12|508.32|511.01|509.21|510.12|508.32|0
1644596310000|2022-02-11 16:18:30|511.45|509.65|511.45|509.65|511.45|509.65|511.45|509.65|0
1644596320000|2022-02-11 16:18:40|511.68|509.88|512.12|510.32|512.12|510.32|511.45|509.65|0
1644596330000|2022-02-11 16:18:50|512.35|510.55|511.68|509.88|512.35|510.55|511.68|509.88|0
1644596340000|2022-02-11 16:19:00|511.45|509.65|511.68|509.88|511.68|509.88|511.23|509.43|0
1644596350000|2022-02-11 16:19:10|512.01|510.21|511.23|509.43|512.01|510.21|511.23|509.43|0
1644596360000|2022-02-11 16:19:20|511.01|509.21|509.89|508.09|511.01|509.21|509.89|508.09|0
1644596370000|2022-02-11 16:19:30|509.67|507.87|509.45|507.65|509.67|507.87|509|507.2|0
1644596380000|2022-02-11 16:19:40|509.22|507.42|510.56|508.76|510.78|508.98|509.22|507.42|0
1644596390000|2022-02-11 16:19:50|510.78|508.98|511.01|509.21|511.23|509.43|510.78|508.98|0
1644596400000|2022-02-11 16:20:00|511.9|510.1|511.68|509.88|512.34|510.54|511.68|509.88|0
1644596410000|2022-02-11 16:20:10|512.34|510.54|512.57|510.77|512.57|510.77|512.34|510.54|0
1644596420000|2022-02-11 16:20:20|512.34|510.54|512.57|510.77|512.57|510.77|512.12|510.32|0
1644596430000|2022-02-11 16:20:30|512.79|510.99|513.91|512.11|513.91|512.11|512.79|510.99|0
1644596440000|2022-02-11 16:20:40|514.91|513.11|514.13|512.33|514.91|513.11|514.13|512.33|0
1644596450000|2022-02-11 16:20:50|513.68|511.88|513.68|511.88|513.68|511.88|513.68|511.88|0
1644596460000|2022-02-11 16:21:00|513.01|511.21|512.34|510.54|513.24|511.44|512.23|510.43|0
1644596470000|2022-02-11 16:21:10|513.12|511.32|513.68|511.88|513.68|511.88|513.01|511.21|0
1644596480000|2022-02-11 16:21:20|514.35|512.55|514.35|512.55|515.25|513.45|514.35|512.55|0
1644596490000|2022-02-11 16:21:30|514.58|512.78|513.79|511.99|514.58|512.78|513.68|511.88|0
1644596500000|2022-02-11 16:21:40|513.24|511.44|513.46|511.66|513.46|511.66|513.01|511.21|0
1644596510000|2022-02-11 16:21:50|513.24|511.44|514.58|512.78|514.58|512.78|513.24|511.44|0
1644596520000|2022-02-11 16:22:00|515.02|513.22|515.47|513.67|515.92|514.12|515.02|513.22|0
1644596530000|2022-02-11 16:22:10|515.25|513.45|513.91|512.11|515.25|513.45|513.91|512.11|0
1644596540000|2022-02-11 16:22:20|513.68|511.88|514.8|513|514.8|513|513.68|511.88|0
1644596550000|2022-02-11 16:22:30|514.58|512.78|513.91|512.11|514.58|512.78|513.91|512.11|0
1644596560000|2022-02-11 16:22:40|513.68|511.88|513.24|511.44|513.68|511.88|513.24|511.44|0
1644596570000|2022-02-11 16:22:50|513.68|511.88|512.34|510.54|513.68|511.88|512.34|510.54|0
1644596580000|2022-02-11 16:23:00|512.57|510.77|513.24|511.44|513.24|511.44|512.57|510.77|0
1644596590000|2022-02-11 16:23:10|513.91|512.11|513.46|511.66|513.91|512.11|513.46|511.66|0
1644596600000|2022-02-11 16:23:20|513.24|511.44|513.9|512.1|513.9|512.1|513.24|511.44|0
1644596610000|2022-02-11 16:23:30|513.68|511.88|513.9|512.1|514.8|513|513.68|511.88|0
1644596620000|2022-02-11 16:23:40|514.24|512.44|513.9|512.1|514.24|512.44|513.46|511.66|0
1644596630000|2022-02-11 16:23:50|514.13|512.33|514.57|512.77|514.8|513|514.13|512.33|0
1644596640000|2022-02-11 16:24:00|515.02|513.22|515.02|513.22|515.02|513.22|514.13|512.33|0
1644596650000|2022-02-11 16:24:10|515.69|513.89|514.8|513|515.69|513.89|514.8|513|0
1644596660000|2022-02-11 16:24:20|515.13|513.33|515.13|513.33|515.24|513.44|515.13|513.33|0
1644596670000|2022-02-11 16:24:30|515.47|513.67|515.02|513.22|515.69|513.89|515.02|513.22|0
1644596680000|2022-02-11 16:24:40|514.8|513|515.24|513.44|515.24|513.44|514.57|512.77|0
1644596690000|2022-02-11 16:24:50|515.69|513.89|515.24|513.44|515.69|513.89|515.24|513.44|0
1644596700000|2022-02-11 16:25:00|515.02|513.22|513.46|511.66|515.02|513.22|513.46|511.66|0
1644596710000|2022-02-11 16:25:10|514.35|512.55|515.47|513.67|515.47|513.67|514.35|512.55|0
1644596720000|2022-02-11 16:25:20|515.02|513.22|515.24|513.44|515.69|513.89|515.02|513.22|0
1644596730000|2022-02-11 16:25:30|515.47|513.67|515.24|513.44|515.47|513.67|515.24|513.44|0
1644596740000|2022-02-11 16:25:40|515.02|513.22|513.23|511.43|515.02|513.22|513.23|511.43|0
1644596750000|2022-02-11 16:25:50|512.79|510.99|513.68|511.88|513.68|511.88|512.79|510.99|0
1644596760000|2022-02-11 16:26:00|513.01|511.21|512.12|510.32|513.01|511.21|512.12|510.32|0
1644596770000|2022-02-11 16:26:10|511.45|509.65|511|509.2|511.67|509.87|511|509.2|0
1644596780000|2022-02-11 16:26:20|511.22|509.42|511.22|509.42|511.45|509.65|511.22|509.42|0
1644596790000|2022-02-11 16:26:30|510.89|509.09|511.22|509.42|511.22|509.42|510.11|508.31|0
1644596800000|2022-02-11 16:26:40|511.45|509.65|510.33|508.53|511.45|509.65|510.33|508.53|0
1644596810000|2022-02-11 16:26:50|510.78|508.98|509.89|508.09|510.78|508.98|509.89|508.09|0
1644596820000|2022-02-11 16:27:00|510.11|508.31|509.22|507.42|510.11|508.31|509.22|507.42|0
1644596830000|2022-02-11 16:27:10|510.55|508.75|511.89|510.09|511.89|510.09|510.55|508.75|0
1644596840000|2022-02-11 16:27:20|512.34|510.54|511.22|509.42|512.34|510.54|511.22|509.42|0
1644596850000|2022-02-11 16:27:30|511.67|509.87|512.12|510.32|512.12|510.32|511.67|509.87|0
1644596860000|2022-02-11 16:27:40|512|510.2|511.89|510.09|512.12|510.32|511.89|510.09|0
1644596870000|2022-02-11 16:27:50|511.67|509.87|512.56|510.76|512.56|510.76|511.67|509.87|0
1644596880000|2022-02-11 16:28:00|511.78|509.98|513.23|511.43|513.23|511.43|511.67|509.87|0
1644596890000|2022-02-11 16:28:10|512.89|511.09|513.68|511.88|513.68|511.88|512.89|511.09|0
1644596900000|2022-02-11 16:28:20|513.45|511.65|513.68|511.88|514.57|512.77|513.45|511.65|0
1644596910000|2022-02-11 16:28:30|513.45|511.65|513.9|512.1|513.9|512.1|513.45|511.65|0
1644596920000|2022-02-11 16:28:40|513.68|511.88|511.67|509.87|513.68|511.88|511.67|509.87|0
1644596930000|2022-02-11 16:28:50|510.55|508.75|509.44|507.64|510.55|508.75|509.44|507.64|0
1644596940000|2022-02-11 16:29:00|508.99|507.19|508.33|506.53|508.99|507.19|508.33|506.53|0
1644596950000|2022-02-11 16:29:10|509.1|507.3|508.77|506.97|509.1|507.3|508.77|506.97|0
1644596960000|2022-02-11 16:29:20|509.22|507.42|509.22|507.42|509.66|507.86|509.22|507.42|0
1644596970000|2022-02-11 16:29:30|509.44|507.64|510.78|508.98|510.78|508.98|509.44|507.64|0
1644596980000|2022-02-11 16:29:40|510.33|508.53|510.78|508.98|510.78|508.98|510.33|508.53|0
1644596990000|2022-02-11 16:29:50|510.55|508.75|510.78|508.98|511|509.2|510.55|508.75|0
1644597000000|2022-02-11 16:30:00|510.11|508.31|511.67|509.87|511.89|510.09|510.11|508.31|0
1644597010000|2022-02-11 16:30:10|511|509.2|510.11|508.31|511|509.2|509.44|507.64|0
1644597020000|2022-02-11 16:30:20|510.55|508.75|511.44|509.64|511.44|509.64|509.88|508.08|0
1644597030000|2022-02-11 16:30:30|512.11|510.31|513.23|511.43|513.23|511.43|512.11|510.31|0
1644597040000|2022-02-11 16:30:40|513.45|511.65|513.01|511.21|513.45|511.65|513.01|511.21|0
1644597050000|2022-02-11 16:30:50|513.23|511.43|514.12|512.32|514.12|512.32|513.01|511.21|0
1644597060000|2022-02-11 16:31:00|512.78|510.98|512.56|510.76|512.78|510.98|512.56|510.76|0
1644597070000|2022-02-11 16:31:10|513.45|511.65|513.01|511.21|513.45|511.65|512.56|510.76|0
1644597080000|2022-02-11 16:31:20|512.78|510.98|511.67|509.87|512.78|510.98|511.67|509.87|0
1644597090000|2022-02-11 16:31:30|511.44|509.64|512.34|510.54|512.34|510.54|511.44|509.64|0
1644597100000|2022-02-11 16:31:40|513.01|511.21|512.56|510.76|513.01|511.21|512.11|510.31|0
1644597110000|2022-02-11 16:31:50|512.34|510.54|513.23|511.43|513.23|511.43|512.34|510.54|0
1644597120000|2022-02-11 16:32:00|513.67|511.87|513.23|511.43|513.67|511.87|513.23|511.43|0
1644597130000|2022-02-11 16:32:10|513.67|511.87|513.23|511.43|513.67|511.87|513.23|511.43|0
1644597140000|2022-02-11 16:32:20|513|511.2|513.23|511.43|513.23|511.43|512.78|510.98|0
1644597150000|2022-02-11 16:32:30|512.78|510.98|512.78|510.98|512.78|510.98|512.78|510.98|0
1644597160000|2022-02-11 16:32:40|513|511.2|512.67|510.87|513|511.2|512.67|510.87|0
1644597170000|2022-02-11 16:32:50|511.67|509.87|511.89|510.09|512.11|510.31|511.67|509.87|0
1644597180000|2022-02-11 16:33:00|511.22|509.42|510.33|508.53|511.22|509.42|510.33|508.53|0
1644597190000|2022-02-11 16:33:10|510.1|508.3|508.87|507.07|510.1|508.3|508.87|507.07|0
1644597200000|2022-02-11 16:33:20|510.1|508.3|509.66|507.86|510.1|508.3|508.99|507.19|0
1644597210000|2022-02-11 16:33:30|509.88|508.08|508.77|506.97|509.88|508.08|508.77|506.97|0
1644597220000|2022-02-11 16:33:40|509.21|507.41|508.1|506.3|509.21|507.41|508.1|506.3|0
1644597230000|2022-02-11 16:33:50|508.54|506.74|508.1|506.3|508.99|507.19|508.1|506.3|0
1644597240000|2022-02-11 16:34:00|508.32|506.52|508.1|506.3|508.32|506.52|507.65|505.85|0
1644597250000|2022-02-11 16:34:10|507.88|506.08|508.1|506.3|508.1|506.3|507.65|505.85|0
1644597260000|2022-02-11 16:34:20|508.32|506.52|508.1|506.3|508.54|506.74|508.1|506.3|0
1644597270000|2022-02-11 16:34:30|508.32|506.52|507.76|505.96|508.32|506.52|507.65|505.85|0
1644597280000|2022-02-11 16:34:40|507.21|505.41|507.31|505.51|507.43|505.63|507.21|505.41|0
1644597290000|2022-02-11 16:34:50|505.87|504.07|505.87|504.07|506.32|504.52|505.87|504.07|0
1644597300000|2022-02-11 16:35:00|506.1|504.3|507.43|505.63|508.1|506.3|506.1|504.3|0
1644597310000|2022-02-11 16:35:10|506.54|504.74|507.43|505.63|507.43|505.63|506.54|504.74|0
1644597320000|2022-02-11 16:35:20|506.54|504.74|507.21|505.41|507.21|505.41|506.54|504.74|0
1644597330000|2022-02-11 16:35:30|506.98|505.18|506.98|505.18|507.87|506.07|506.98|505.18|0
1644597340000|2022-02-11 16:35:40|507.43|505.63|507.65|505.85|507.65|505.85|507.31|505.51|0
1644597350000|2022-02-11 16:35:50|507.21|505.41|506.98|505.18|507.21|505.41|506.98|505.18|0
1644597360000|2022-02-11 16:36:00|507.21|505.41|505.2|503.4|507.21|505.41|505.2|503.4|0
1644597370000|2022-02-11 16:36:10|506.54|504.74|504.87|503.07|506.54|504.74|504.87|503.07|0
1644597380000|2022-02-11 16:36:20|503.87|502.07|503.87|502.07|503.87|502.07|503.21|501.41|0
1644597390000|2022-02-11 16:36:30|502.98|501.18|502.98|501.18|502.98|501.18|502.54|500.74|0
1644597400000|2022-02-11 16:36:40|503.2|501.4|503.65|501.85|503.65|501.85|503.2|501.4|0
1644597410000|2022-02-11 16:36:50|503.43|501.63|502.98|501.18|503.43|501.63|502.98|501.18|0
1644597420000|2022-02-11 16:37:00|503.2|501.4|502.98|501.18|503.2|501.4|502.54|500.74|0
1644597430000|2022-02-11 16:37:10|502.76|500.96|502.76|500.96|502.76|500.96|501.87|500.07|0
1644597440000|2022-02-11 16:37:20|502.98|501.18|502.76|500.96|502.98|501.18|502.76|500.96|0
1644597450000|2022-02-11 16:37:30|502.32|500.52|501.87|500.07|502.32|500.52|501.87|500.07|0
1644597460000|2022-02-11 16:37:40|501.21|499.41|501.87|500.07|501.87|500.07|501.21|499.41|0
1644597470000|2022-02-11 16:37:50|501.43|499.63|501.65|499.85|501.65|499.85|501.43|499.63|0
1644597480000|2022-02-11 16:38:00|501.09|499.29|502.76|500.96|502.76|500.96|501.09|499.29|0
1644597490000|2022-02-11 16:38:10|503.2|501.4|503.31|501.51|503.43|501.63|503.2|501.4|0
1644597500000|2022-02-11 16:38:20|502.76|500.96|502.98|501.18|502.98|501.18|502.76|500.96|0
1644597510000|2022-02-11 16:38:30|503.43|501.63|502.87|501.07|503.43|501.63|502.87|501.07|0
1644597520000|2022-02-11 16:38:40|502.32|500.52|501.87|500.07|502.32|500.52|501.87|500.07|0
1644597530000|2022-02-11 16:38:50|501.65|499.85|502.32|500.52|502.32|500.52|501.65|499.85|0
1644597540000|2022-02-11 16:39:00|502.2|500.4|501.21|499.41|502.2|500.4|501.21|499.41|0
1644597550000|2022-02-11 16:39:10|501.43|499.63|501.21|499.41|501.65|499.85|501.21|499.41|0
1644597560000|2022-02-11 16:39:20|500.54|498.74|500.54|498.74|500.54|498.74|500.32|498.52|0
1644597570000|2022-02-11 16:39:30|500.76|498.96|500.76|498.96|501.21|499.41|500.76|498.96|0
1644597580000|2022-02-11 16:39:40|500.98|499.18|501.87|500.07|501.87|500.07|500.98|499.18|0
1644597590000|2022-02-11 16:39:50|502.09|500.29|502.31|500.51|502.31|500.51|502.09|500.29|0
1644597600000|2022-02-11 16:40:00|501.3|499.5|503.11|501.31|503.11|501.31|501.3|499.5|0
1644597610000|2022-02-11 16:40:10|503.33|501.53|503.56|501.76|503.78|501.98|503.33|501.53|0
1644597620000|2022-02-11 16:40:20|503.33|501.53|502.84|501.04|503.33|501.53|502.84|501.04|0
1644597630000|2022-02-11 16:40:30|502.62|500.82|503.51|501.71|503.51|501.71|502.62|500.82|0
1644597640000|2022-02-11 16:40:40|503.29|501.49|503.73|501.93|503.73|501.93|503.29|501.49|0
1644597650000|2022-02-11 16:40:50|502.62|500.82|502.4|500.6|502.62|500.82|502.18|500.38|0
1644597660000|2022-02-11 16:41:00|502.62|500.82|501.96|500.16|502.62|500.82|501.96|500.16|0
1644597670000|2022-02-11 16:41:10|501.51|499.71|501.51|499.71|501.74|499.94|501.51|499.71|0
1644597680000|2022-02-11 16:41:20|501.07|499.27|501.51|499.71|501.51|499.71|501.07|499.27|0
1644597690000|2022-02-11 16:41:30|501.96|500.16|501.51|499.71|501.96|500.16|501.51|499.71|0
1644597700000|2022-02-11 16:41:40|501.07|499.27|500.85|499.05|501.07|499.27|500.85|499.05|0
1644597710000|2022-02-11 16:41:50|500.63|498.83|500.63|498.83|500.63|498.83|500.41|498.61|0
1644597720000|2022-02-11 16:42:00|500.85|499.05|500.85|499.05|501.07|499.27|500.85|499.05|0
1644597730000|2022-02-11 16:42:10|499.74|497.94|499.74|497.94|499.96|498.16|499.74|497.94|0
1644597740000|2022-02-11 16:42:20|500.19|498.39|501.07|499.27|501.07|499.27|500.19|498.39|0
1644597750000|2022-02-11 16:42:30|501.51|499.71|502.4|500.6|502.4|500.6|501.51|499.71|0
1644597760000|2022-02-11 16:42:40|501.73|499.93|500.85|499.05|501.73|499.93|500.85|499.05|0
1644597770000|2022-02-11 16:42:50|500.41|498.61|500.41|498.61|500.63|498.83|500.19|498.39|0
1644597780000|2022-02-11 16:43:00|500.19|498.39|499.74|497.94|500.19|498.39|499.74|497.94|0
1644597790000|2022-02-11 16:43:10|500.63|498.83|501.29|499.49|501.29|499.49|500.63|498.83|0
1644597800000|2022-02-11 16:43:20|501.07|499.27|501.29|499.49|501.29|499.49|500.85|499.05|0
1644597810000|2022-02-11 16:43:30|501.07|499.27|500.63|498.83|501.07|499.27|500.63|498.83|0
1644597820000|2022-02-11 16:43:40|500.85|499.05|499.08|497.28|500.85|499.05|499.08|497.28|0
1644597830000|2022-02-11 16:43:50|499.3|497.5|499.3|497.5|499.96|498.16|499.3|497.5|0
1644597840000|2022-02-11 16:44:00|499.08|497.28|499.52|497.72|499.74|497.94|499.08|497.28|0
1644597850000|2022-02-11 16:44:10|499.3|497.5|499.52|497.72|499.52|497.72|499.08|497.28|0
1644597860000|2022-02-11 16:44:20|499.96|498.16|499.96|498.16|499.96|498.16|499.74|497.94|0
1644597870000|2022-02-11 16:44:30|499.52|497.72|500.85|499.05|500.85|499.05|499.52|497.72|0
1644597880000|2022-02-11 16:44:40|501.29|499.49|501.07|499.27|501.51|499.71|501.07|499.27|0
1644597890000|2022-02-11 16:44:50|501.73|499.93|501.29|499.49|501.73|499.93|501.29|499.49|0
1644597900000|2022-02-11 16:45:00|501.51|499.71|501.73|499.93|501.73|499.93|501.51|499.71|0
1644597910000|2022-02-11 16:45:10|501.95|500.15|504.17|502.37|504.17|502.37|501.95|500.15|0
1644597920000|2022-02-11 16:45:20|503.73|501.93|503.95|502.15|503.95|502.15|503.73|501.93|0
1644597930000|2022-02-11 16:45:30|503.73|501.93|503.73|501.93|503.73|501.93|503.51|501.71|0
1644597940000|2022-02-11 16:45:40|503.51|501.71|502.62|500.82|503.51|501.71|502.62|500.82|0
1644597950000|2022-02-11 16:45:50|503.06|501.26|503.73|501.93|503.95|502.15|503.06|501.26|0
1644597960000|2022-02-11 16:46:00|503.5|501.7|503.28|501.48|503.5|501.7|503.28|501.48|0
1644597970000|2022-02-11 16:46:10|503.06|501.26|502.17|500.37|503.06|501.26|502.17|500.37|0
1644597980000|2022-02-11 16:46:20|502.62|500.82|502.84|501.04|502.84|501.04|502.62|500.82|0
1644597990000|2022-02-11 16:46:30|502.62|500.82|501.29|499.49|502.62|500.82|501.29|499.49|0
1644598000000|2022-02-11 16:46:40|501.07|499.27|501.51|499.71|501.51|499.71|500.85|499.05|0
1644598010000|2022-02-11 16:46:50|501.29|499.49|501.29|499.49|501.29|499.49|501.07|499.27|0
1644598020000|2022-02-11 16:47:00|501.07|499.27|500.62|498.82|501.07|499.27|500.18|498.38|0
1644598030000|2022-02-11 16:47:10|500.85|499.05|500.51|498.71|500.85|499.05|500.18|498.38|0
1644598040000|2022-02-11 16:47:20|500.62|498.82|500.85|499.05|500.85|499.05|500.62|498.82|0
1644598050000|2022-02-11 16:47:30|501.07|499.27|502.4|500.6|502.62|500.82|501.07|499.27|0
1644598060000|2022-02-11 16:47:40|502.62|500.82|502.84|501.04|502.84|501.04|502.62|500.82|0
1644598070000|2022-02-11 16:47:50|503.72|501.92|503.95|502.15|503.95|502.15|503.61|501.81|0
1644598080000|2022-02-11 16:48:00|504.61|502.81|505.06|503.26|505.06|503.26|504.39|502.59|0
1644598090000|2022-02-11 16:48:10|504.61|502.81|504.83|503.03|504.83|503.03|504.61|502.81|0
1644598100000|2022-02-11 16:48:20|505.06|503.26|504.61|502.81|505.06|503.26|504.61|502.81|0
1644598110000|2022-02-11 16:48:30|504.39|502.59|505.06|503.26|505.5|503.7|504.39|502.59|0
1644598120000|2022-02-11 16:48:40|504.83|503.03|504.61|502.81|504.83|503.03|504.39|502.59|0
1644598130000|2022-02-11 16:48:50|504.83|503.03|504.83|503.03|504.83|503.03|504.83|503.03|0
1644598140000|2022-02-11 16:49:00|505.94|504.14|505.83|504.03|505.94|504.14|505.28|503.48|0
1644598150000|2022-02-11 16:49:10|505.72|503.92|505.94|504.14|505.94|504.14|505.5|503.7|0
1644598160000|2022-02-11 16:49:20|506.16|504.36|506.61|504.81|506.61|504.81|506.16|504.36|0
1644598170000|2022-02-11 16:49:30|506.83|505.03|506.16|504.36|507.27|505.47|506.16|504.36|0
1644598180000|2022-02-11 16:49:40|505.72|503.92|505.28|503.48|505.72|503.92|505.28|503.48|0
1644598190000|2022-02-11 16:49:50|505.05|503.25|505.05|503.25|505.28|503.48|505.05|503.25|0
1644598200000|2022-02-11 16:50:00|505.5|503.7|504.61|502.81|505.5|503.7|504.61|502.81|0
1644598210000|2022-02-11 16:50:10|504.83|503.03|503.94|502.14|504.83|503.03|503.94|502.14|0
1644598220000|2022-02-11 16:50:20|503.28|501.48|503.28|501.48|503.5|501.7|503.28|501.48|0
1644598230000|2022-02-11 16:50:30|503.72|501.92|503.28|501.48|503.94|502.14|503.28|501.48|0
1644598240000|2022-02-11 16:50:40|503.06|501.26|502.17|500.37|503.06|501.26|502.17|500.37|0
1644598250000|2022-02-11 16:50:50|502.39|500.59|501.95|500.15|502.39|500.59|501.73|499.93|0
1644598260000|2022-02-11 16:51:00|501.73|499.93|502.39|500.59|502.39|500.59|501.73|499.93|0
1644598270000|2022-02-11 16:51:10|502.61|500.81|502.39|500.59|502.61|500.81|502.17|500.37|0
1644598280000|2022-02-11 16:51:20|502.17|500.37|501.06|499.26|502.17|500.37|501.06|499.26|0
1644598290000|2022-02-11 16:51:30|501.51|499.71|501.73|499.93|501.95|500.15|501.51|499.71|0
1644598300000|2022-02-11 16:51:40|501.51|499.71|503.5|501.7|503.5|501.7|501.51|499.71|0
1644598310000|2022-02-11 16:51:50|503.28|501.48|503.72|501.92|503.72|501.92|503.28|501.48|0
1644598320000|2022-02-11 16:52:00|503.5|501.7|503.28|501.48|503.72|501.92|503.28|501.48|0
1644598330000|2022-02-11 16:52:10|502.83|501.03|501.73|499.93|502.83|501.03|501.73|499.93|0
1644598340000|2022-02-11 16:52:20|501.95|500.15|503.28|501.48|503.28|501.48|501.95|500.15|0
1644598350000|2022-02-11 16:52:30|503.5|501.7|503.72|501.92|503.72|501.92|503.28|501.48|0
1644598360000|2022-02-11 16:52:40|503.28|501.48|503.28|501.48|503.28|501.48|503.28|501.48|0
1644598370000|2022-02-11 16:52:50|502.83|501.03|502.83|501.03|503.06|501.26|502.61|500.81|0
1644598380000|2022-02-11 16:53:00|502.61|500.81|504.16|502.36|504.16|502.36|502.61|500.81|0
1644598390000|2022-02-11 16:53:10|503.94|502.14|503.72|501.92|504.16|502.36|503.72|501.92|0
1644598400000|2022-02-11 16:53:20|503.16|501.36|503.28|501.48|503.28|501.48|503.06|501.26|0
1644598410000|2022-02-11 16:53:30|503.72|501.92|504.16|502.36|504.39|502.59|503.72|501.92|0
1644598420000|2022-02-11 16:53:40|503.94|502.14|504.61|502.81|504.61|502.81|503.94|502.14|0
1644598430000|2022-02-11 16:53:50|505.05|503.25|504.61|502.81|505.05|503.25|504.61|502.81|0
1644598440000|2022-02-11 16:54:00|505.49|503.69|506.38|504.58|506.38|504.58|505.49|503.69|0
1644598450000|2022-02-11 16:54:10|506.83|505.03|506.38|504.58|507.49|505.69|506.38|504.58|0
1644598460000|2022-02-11 16:54:20|505.94|504.14|505.94|504.14|506.38|504.58|505.94|504.14|0
1644598470000|2022-02-11 16:54:30|505.72|503.92|505.72|503.92|505.72|503.92|505.72|503.92|0
1644598480000|2022-02-11 16:54:40|506.16|504.36|505.72|503.92|506.16|504.36|505.72|503.92|0
1644598490000|2022-02-11 16:54:50|505.49|503.69|504.61|502.81|505.49|503.69|504.61|502.81|0
1644598500000|2022-02-11 16:55:00|504.83|503.03|505.05|503.25|505.27|503.47|504.83|503.03|0
1644598510000|2022-02-11 16:55:10|505.27|503.47|505.72|503.92|505.72|503.92|505.05|503.25|0
1644598520000|2022-02-11 16:55:20|505.82|504.02|506.16|504.36|506.16|504.36|505.72|503.92|0
1644598530000|2022-02-11 16:55:30|505.72|503.92|504.83|503.03|505.72|503.92|504.83|503.03|0
1644598540000|2022-02-11 16:55:40|505.05|503.25|504.83|503.03|505.05|503.25|504.83|503.03|0
1644598550000|2022-02-11 16:55:50|505.05|503.25|506.6|504.8|506.6|504.8|505.05|503.25|0
1644598560000|2022-02-11 16:56:00|507.05|505.25|505.71|503.91|507.6|505.8|505.71|503.91|0
1644598570000|2022-02-11 16:56:10|505.27|503.47|506.38|504.58|506.38|504.58|505.27|503.47|0
1644598580000|2022-02-11 16:56:20|506.82|505.02|507.27|505.47|507.27|505.47|506.82|505.02|0
1644598590000|2022-02-11 16:56:30|507.05|505.25|508.38|506.58|508.38|506.58|507.05|505.25|0
1644598600000|2022-02-11 16:56:40|507.71|505.91|507.27|505.47|507.71|505.91|507.27|505.47|0
1644598610000|2022-02-11 16:56:50|507.94|506.14|508.71|506.91|509.05|507.25|507.94|506.14|0
1644598620000|2022-02-11 16:57:00|508.82|507.02|508.38|506.58|508.82|507.02|508.38|506.58|0
1644598630000|2022-02-11 16:57:10|508.6|506.8|508.6|506.8|508.6|506.8|508.16|506.36|0
1644598640000|2022-02-11 16:57:20|509.05|507.25|509.49|507.69|509.49|507.69|508.82|507.02|0
1644598650000|2022-02-11 16:57:30|509.05|507.25|510.04|508.24|510.04|508.24|508.6|506.8|0
1644598660000|2022-02-11 16:57:40|510.38|508.58|510.83|509.03|511.05|509.25|510.38|508.58|0
1644598670000|2022-02-11 16:57:50|511.05|509.25|511.05|509.25|511.05|509.25|510.83|509.03|0
1644598680000|2022-02-11 16:58:00|510.83|509.03|511.49|509.69|511.49|509.69|510.83|509.03|0
1644598690000|2022-02-11 16:58:10|511.05|509.25|510.38|508.58|511.27|509.47|510.38|508.58|0
1644598700000|2022-02-11 16:58:20|509.94|508.14|509.71|507.91|509.94|508.14|509.27|507.47|0
1644598710000|2022-02-11 16:58:30|509.49|507.69|509.71|507.91|509.93|508.13|509.49|507.69|0
1644598720000|2022-02-11 16:58:40|509.93|508.13|508.6|506.8|509.93|508.13|508.6|506.8|0
1644598730000|2022-02-11 16:58:50|508.38|506.58|509.6|507.8|509.71|507.91|508.38|506.58|0
1644598740000|2022-02-11 16:59:00|509.71|507.91|509.71|507.91|509.93|508.13|509.71|507.91|0
1644598750000|2022-02-11 16:59:10|509.27|507.47|508.82|507.02|509.49|507.69|508.82|507.02|0
1644598760000|2022-02-11 16:59:20|508.6|506.8|508.38|506.58|508.82|507.02|508.38|506.58|0
1644598770000|2022-02-11 16:59:30|508.6|506.8|507.93|506.13|508.6|506.8|507.49|505.69|0
1644598780000|2022-02-11 16:59:40|508.15|506.35|509.27|507.47|509.27|507.47|508.15|506.35|0
1644598790000|2022-02-11 16:59:50|509.04|507.24|508.82|507.02|509.04|507.24|508.82|507.02|0
1644598800000|2022-02-11 17:00:00|508.15|506.35|507.49|505.69|508.15|506.35|507.27|505.47|0
1644598810000|2022-02-11 17:00:10|507.93|506.13|505.71|503.91|507.93|506.13|505.71|503.91|0
1644598820000|2022-02-11 17:00:20|505.93|504.13|505.27|503.47|505.93|504.13|505.27|503.47|0
1644598830000|2022-02-11 17:00:30|505.71|503.91|505.93|504.13|506.15|504.35|505.71|503.91|0
1644598840000|2022-02-11 17:00:40|506.15|504.35|506.15|504.35|506.15|504.35|505.49|503.69|0
1644598850000|2022-02-11 17:00:50|505.71|503.91|505.71|503.91|505.93|504.13|505.71|503.91|0
1644598860000|2022-02-11 17:01:00|505.49|503.69|506.6|504.8|506.6|504.8|505.49|503.69|0
1644598870000|2022-02-11 17:01:10|507.04|505.24|506.71|504.91|507.49|505.69|506.71|504.91|0
1644598880000|2022-02-11 17:01:20|507.26|505.46|507.04|505.24|507.49|505.69|507.04|505.24|0
1644598890000|2022-02-11 17:01:30|506.6|504.8|506.82|505.02|507.04|505.24|506.6|504.8|0
1644598900000|2022-02-11 17:01:40|506.6|504.8|506.26|504.46|506.6|504.8|506.15|504.35|0
1644598910000|2022-02-11 17:01:50|505.93|504.13|507.26|505.46|507.26|505.46|505.93|504.13|0
1644598920000|2022-02-11 17:02:00|507.04|505.24|508.38|506.58|508.6|506.8|507.04|505.24|0
1644598930000|2022-02-11 17:02:10|508.15|506.35|507.26|505.46|508.15|506.35|507.26|505.46|0
1644598940000|2022-02-11 17:02:20|507.04|505.24|507.93|506.13|507.93|506.13|507.04|505.24|0
1644598950000|2022-02-11 17:02:30|508.37|506.57|508.6|506.8|508.6|506.8|508.37|506.57|0
1644598960000|2022-02-11 17:02:40|508.37|506.57|508.6|506.8|509.04|507.24|508.37|506.57|0
1644598970000|2022-02-11 17:02:50|509.04|507.24|509.71|507.91|509.71|507.91|509.04|507.24|0
1644598980000|2022-02-11 17:03:00|510.15|508.35|509.93|508.13|510.38|508.58|509.93|508.13|0
1644598990000|2022-02-11 17:03:10|510.15|508.35|510.26|508.46|510.6|508.8|510.15|508.35|0
1644599000000|2022-02-11 17:03:20|510.15|508.35|509.49|507.69|510.15|508.35|509.49|507.69|0
1644599010000|2022-02-11 17:03:30|508.82|507.02|509.04|507.24|509.04|507.24|508.82|507.02|0
1644599020000|2022-02-11 17:03:40|509.49|507.69|510.15|508.35|510.15|508.35|509.49|507.69|0
1644599030000|2022-02-11 17:03:50|510.82|509.02|509.81|508.01|510.82|509.02|509.81|508.01|0
1644599040000|2022-02-11 17:04:00|510.04|508.24|511.27|509.47|511.27|509.47|510.04|508.24|0
1644599050000|2022-02-11 17:04:10|510.82|509.02|510.38|508.58|510.82|509.02|510.38|508.58|0
1644599060000|2022-02-11 17:04:20|510.15|508.35|509.04|507.24|510.15|508.35|509.04|507.24|0
1644599070000|2022-02-11 17:04:30|508.82|507.02|508.6|506.8|509.04|507.24|508.6|506.8|0
1644599080000|2022-02-11 17:04:40|509.04|507.24|510.15|508.35|510.15|508.35|509.04|507.24|0
1644599090000|2022-02-11 17:04:50|510.04|508.24|509.93|508.13|510.04|508.24|509.48|507.68|0
1644599100000|2022-02-11 17:05:00|509.71|507.91|509.71|507.91|509.71|507.91|509.71|507.91|0
1644599110000|2022-02-11 17:05:10|509.04|507.24|509.15|507.35|509.15|507.35|508.82|507.02|0
1644599120000|2022-02-11 17:05:20|508.59|506.79|508.37|506.57|508.59|506.79|508.37|506.57|0
1644599130000|2022-02-11 17:05:30|507.81|506.01|509.04|507.24|509.04|507.24|507.81|506.01|0
1644599140000|2022-02-11 17:05:40|508.59|506.79|508.15|506.35|508.59|506.79|508.03|506.23|0
1644599150000|2022-02-11 17:05:50|507.93|506.13|507.71|505.91|507.93|506.13|507.48|505.68|0
1644599160000|2022-02-11 17:06:00|507.48|505.68|506.59|504.79|507.48|505.68|506.59|504.79|0
1644599170000|2022-02-11 17:06:10|506.82|505.02|506.59|504.79|506.82|505.02|506.37|504.57|0
1644599180000|2022-02-11 17:06:20|506.37|504.57|506.59|504.79|506.59|504.79|506.37|504.57|0
1644599190000|2022-02-11 17:06:30|506.26|504.46|506.15|504.35|506.59|504.79|506.15|504.35|0
1644599200000|2022-02-11 17:06:40|506.37|504.57|506.59|504.79|506.59|504.79|506.15|504.35|0
1644599210000|2022-02-11 17:06:50|506.82|505.02|507.48|505.68|507.48|505.68|506.82|505.02|0
1644599220000|2022-02-11 17:07:00|507.04|505.24|508.15|506.35|508.15|506.35|507.04|505.24|0
1644599230000|2022-02-11 17:07:10|509.04|507.24|509.26|507.46|509.26|507.46|509.04|507.24|0
1644599240000|2022-02-11 17:07:20|509.04|507.24|508.82|507.02|509.26|507.46|508.82|507.02|0
1644599250000|2022-02-11 17:07:30|508.59|506.79|508.82|507.02|508.82|507.02|508.59|506.79|0
1644599260000|2022-02-11 17:07:40|508.59|506.79|509.26|507.46|509.26|507.46|508.59|506.79|0
1644599270000|2022-02-11 17:07:50|508.92|507.12|509.04|507.24|509.04|507.24|508.82|507.02|0
1644599280000|2022-02-11 17:08:00|508.82|507.02|507.81|506.01|508.82|507.02|507.7|505.9|0
1644599290000|2022-02-11 17:08:10|507.7|505.9|507.48|505.68|507.7|505.9|507.26|505.46|0
1644599300000|2022-02-11 17:08:20|507.26|505.46|508.59|506.79|508.59|506.79|507.26|505.46|0
1644599310000|2022-02-11 17:08:30|509.26|507.46|509.48|507.68|509.48|507.68|509.26|507.46|0
1644599320000|2022-02-11 17:08:40|509.7|507.9|508.59|506.79|509.7|507.9|508.59|506.79|0
1644599330000|2022-02-11 17:08:50|508.15|506.35|508.59|506.79|508.59|506.79|508.15|506.35|0
1644599340000|2022-02-11 17:09:00|508.15|506.35|508.81|507.01|508.81|507.01|508.15|506.35|0
1644599350000|2022-02-11 17:09:10|509.04|507.24|509.48|507.68|509.48|507.68|509.04|507.24|0
1644599360000|2022-02-11 17:09:20|509.7|507.9|509.93|508.13|509.93|508.13|509.48|507.68|0
1644599370000|2022-02-11 17:09:30|509.7|507.9|509.7|507.9|509.93|508.13|509.7|507.9|0
1644599380000|2022-02-11 17:09:40|509.48|507.68|509.04|507.24|509.48|507.68|508.37|506.57|0
1644599390000|2022-02-11 17:09:50|508.81|507.01|508.59|506.79|508.81|507.01|508.59|506.79|0
1644599400000|2022-02-11 17:10:00|508.81|507.01|508.59|506.79|509.04|507.24|508.59|506.79|0
1644599410000|2022-02-11 17:10:10|508.15|506.35|508.15|506.35|508.15|506.35|507.92|506.12|0
1644599420000|2022-02-11 17:10:20|508.59|506.79|509.04|507.24|509.04|507.24|508.59|506.79|0
1644599430000|2022-02-11 17:10:30|509.48|507.68|509.04|507.24|509.48|507.68|508.7|506.9|0
1644599440000|2022-02-11 17:10:40|509.26|507.46|509.36|507.56|509.36|507.56|509.26|507.46|0
1644599450000|2022-02-11 17:10:50|509.48|507.68|509.7|507.9|510.15|508.35|509.48|507.68|0
1644599460000|2022-02-11 17:11:00|510.15|508.35|510.15|508.35|510.59|508.79|510.03|508.23|0
1644599470000|2022-02-11 17:11:10|510.37|508.57|510.59|508.79|510.81|509.01|510.37|508.57|0
1644599480000|2022-02-11 17:11:20|510.15|508.35|509.48|507.68|510.25|508.45|509.48|507.68|0
1644599490000|2022-02-11 17:11:30|509.7|507.9|509.48|507.68|509.7|507.9|509.48|507.68|0
1644599500000|2022-02-11 17:11:40|509.7|507.9|509.03|507.23|509.7|507.9|509.03|507.23|0
1644599510000|2022-02-11 17:11:50|508.81|507.01|508.81|507.01|508.81|507.01|508.7|506.9|0
1644599520000|2022-02-11 17:12:00|508.92|507.12|510.15|508.35|510.15|508.35|508.92|507.12|0
1644599530000|2022-02-11 17:12:10|510.37|508.57|510.59|508.79|510.59|508.79|510.37|508.57|0
1644599540000|2022-02-11 17:12:20|510.37|508.57|510.81|509.01|510.81|509.01|510.37|508.57|0
1644599550000|2022-02-11 17:12:30|510.59|508.79|513.04|511.24|513.04|511.24|510.59|508.79|0
1644599560000|2022-02-11 17:12:40|513.26|511.46|512.7|510.9|513.49|511.69|512.7|510.9|0
1644599570000|2022-02-11 17:12:50|513.26|511.46|513.26|511.46|513.49|511.69|513.26|511.46|0
1644599580000|2022-02-11 17:13:00|513.49|511.69|514.82|513.02|515.05|513.25|513.49|511.69|0
1644599590000|2022-02-11 17:13:10|514.71|512.91|514.6|512.8|514.71|512.91|514.6|512.8|0
1644599600000|2022-02-11 17:13:20|515.05|513.25|513.93|512.13|515.05|513.25|513.93|512.13|0
1644599610000|2022-02-11 17:13:30|513.04|511.24|512.59|510.79|513.04|511.24|512.37|510.57|0
1644599620000|2022-02-11 17:13:40|513.04|511.24|513.93|512.13|513.93|512.13|513.04|511.24|0
1644599630000|2022-02-11 17:13:50|513.49|511.69|512.82|511.02|513.49|511.69|512.82|511.02|0
1644599640000|2022-02-11 17:14:00|513.04|511.24|512.59|510.79|513.04|511.24|512.59|510.79|0
1644599650000|2022-02-11 17:14:10|513.04|511.24|512.59|510.79|513.04|511.24|512.59|510.79|0
1644599660000|2022-02-11 17:14:20|512.37|510.57|512.37|510.57|512.59|510.79|512.37|510.57|0
1644599670000|2022-02-11 17:14:30|512.15|510.35|512.59|510.79|512.82|511.02|512.15|510.35|0
1644599680000|2022-02-11 17:14:40|512.37|510.57|512.48|510.68|512.48|510.68|512.15|510.35|0
1644599690000|2022-02-11 17:14:50|511.93|510.13|511.92|510.12|511.93|510.13|511.7|509.9|0
1644599700000|2022-02-11 17:15:00|512.37|510.57|512.15|510.35|512.37|510.57|511.92|510.12|0
1644599710000|2022-02-11 17:15:10|511.92|510.12|511.26|509.46|511.92|510.12|511.03|509.23|0
1644599720000|2022-02-11 17:15:20|510.59|508.79|510.81|509.01|511.03|509.23|510.59|508.79|0
1644599730000|2022-02-11 17:15:30|511.03|509.23|511.03|509.23|511.26|509.46|511.03|509.23|0
1644599740000|2022-02-11 17:15:40|510.81|509.01|510.81|509.01|511.03|509.23|510.81|509.01|0
1644599750000|2022-02-11 17:15:50|509.7|507.9|510.14|508.34|510.14|508.34|509.7|507.9|0
1644599760000|2022-02-11 17:16:00|510.59|508.79|511.03|509.23|511.03|509.23|510.59|508.79|0
1644599770000|2022-02-11 17:16:10|510.81|509.01|511.26|509.46|511.7|509.9|510.81|509.01|0
1644599780000|2022-02-11 17:16:20|511.48|509.68|511.7|509.9|511.7|509.9|511.48|509.68|0
1644599790000|2022-02-11 17:16:30|512.15|510.35|512.15|510.35|512.37|510.57|512.15|510.35|0
1644599800000|2022-02-11 17:16:40|511.92|510.12|511.92|510.12|511.92|510.12|511.92|510.12|0
1644599810000|2022-02-11 17:16:50|511.7|509.9|511.26|509.46|511.7|509.9|511.26|509.46|0
1644599820000|2022-02-11 17:17:00|511.03|509.23|510.81|509.01|511.03|509.23|510.81|509.01|0
1644599830000|2022-02-11 17:17:10|510.36|508.56|509.7|507.9|510.36|508.56|509.7|507.9|0
1644599840000|2022-02-11 17:17:20|509.25|507.45|509.47|507.67|509.47|507.67|509.25|507.45|0
1644599850000|2022-02-11 17:17:30|509.7|507.9|509.03|507.23|509.92|508.12|509.03|507.23|0
1644599860000|2022-02-11 17:17:40|508.36|506.56|508.36|506.56|508.81|507.01|508.36|506.56|0
1644599870000|2022-02-11 17:17:50|508.58|506.78|507.92|506.12|508.58|506.78|507.92|506.12|0
1644599880000|2022-02-11 17:18:00|508.36|506.56|506.36|504.56|508.36|506.56|506.36|504.56|0
1644599890000|2022-02-11 17:18:10|506.81|505.01|507.03|505.23|507.03|505.23|506.36|504.56|0
1644599900000|2022-02-11 17:18:20|506.81|505.01|505.7|503.9|506.81|505.01|505.7|503.9|0
1644599910000|2022-02-11 17:18:30|505.47|503.67|504.81|503.01|505.47|503.67|504.81|503.01|0
1644599920000|2022-02-11 17:18:40|504.59|502.79|503.92|502.12|504.59|502.79|503.92|502.12|0
1644599930000|2022-02-11 17:18:50|504.36|502.56|504.36|502.56|504.59|502.79|504.36|502.56|0
1644599940000|2022-02-11 17:19:00|503.92|502.12|504.59|502.79|504.59|502.79|503.92|502.12|0
1644599950000|2022-02-11 17:19:10|504.81|503.01|504.14|502.34|504.81|503.01|504.14|502.34|0
1644599960000|2022-02-11 17:19:20|504.59|502.79|504.81|503.01|505.03|503.23|504.47|502.67|0
1644599970000|2022-02-11 17:19:30|504.36|502.56|504.59|502.79|504.59|502.79|504.14|502.34|0
1644599980000|2022-02-11 17:19:40|504.36|502.56|505.03|503.23|505.03|503.23|504.36|502.56|0
1644599990000|2022-02-11 17:19:50|505.25|503.45|505.47|503.67|505.47|503.67|505.25|503.45|0
1644600000000|2022-02-11 17:20:00|505.69|503.89|504.81|503.01|505.69|503.89|504.81|503.01|0
1644600010000|2022-02-11 17:20:10|505.25|503.45|505.25|503.45|505.47|503.67|505.14|503.34|0
1644600020000|2022-02-11 17:20:20|505.47|503.67|504.58|502.78|505.47|503.67|504.58|502.78|0
1644600030000|2022-02-11 17:20:30|504.36|502.56|504.14|502.34|504.58|502.78|504.14|502.34|0
1644600040000|2022-02-11 17:20:40|504.36|502.56|504.36|502.56|504.58|502.78|504.36|502.56|0
1644600050000|2022-02-11 17:20:50|504.25|502.45|504.58|502.78|504.58|502.78|504.25|502.45|0
1644600060000|2022-02-11 17:21:00|504.69|502.89|504.14|502.34|504.69|502.89|504.14|502.34|0
1644600070000|2022-02-11 17:21:10|503.03|501.23|503.48|501.68|503.7|501.9|503.03|501.23|0
1644600080000|2022-02-11 17:21:20|503.25|501.45|503.48|501.68|503.7|501.9|503.25|501.45|0
1644600090000|2022-02-11 17:21:30|503.7|501.9|504.03|502.23|504.03|502.23|503.48|501.68|0
1644600100000|2022-02-11 17:21:40|504.14|502.34|503.7|501.9|504.25|502.45|503.7|501.9|0
1644600110000|2022-02-11 17:21:50|503.03|501.23|503.03|501.23|503.25|501.45|503.03|501.23|0
1644600120000|2022-02-11 17:22:00|502.81|501.01|503.7|501.9|503.7|501.9|502.81|501.01|0
1644600130000|2022-02-11 17:22:10|503.03|501.23|503.47|501.67|503.7|501.9|503.03|501.23|0
1644600140000|2022-02-11 17:22:20|503.14|501.34|503.25|501.45|503.25|501.45|503.14|501.34|0
1644600150000|2022-02-11 17:22:30|503.03|501.23|503.25|501.45|503.47|501.67|503.03|501.23|0
1644600160000|2022-02-11 17:22:40|503.47|501.67|503.92|502.12|503.92|502.12|503.47|501.67|0
1644600170000|2022-02-11 17:22:50|504.02|502.22|503.92|502.12|504.02|502.22|503.7|501.9|0
1644600180000|2022-02-11 17:23:00|503.7|501.9|504.36|502.56|504.36|502.56|503.7|501.9|0
1644600190000|2022-02-11 17:23:10|504.58|502.78|504.69|502.89|504.8|503|504.58|502.78|0
1644600200000|2022-02-11 17:23:20|504.8|503|505.25|503.45|505.25|503.45|504.8|503|0
1644600210000|2022-02-11 17:23:30|505.03|503.23|504.8|503|505.03|503.23|504.58|502.78|0
1644600220000|2022-02-11 17:23:40|505.03|503.23|505.03|503.23|505.03|503.23|504.58|502.78|0
1644600230000|2022-02-11 17:23:50|504.8|503|504.69|502.89|505.03|503.23|504.69|502.89|0
1644600240000|2022-02-11 17:24:00|504.8|503|505.69|503.89|505.69|503.89|504.8|503|0
1644600250000|2022-02-11 17:24:10|506.14|504.34|505.47|503.67|506.14|504.34|505.47|503.67|0
1644600260000|2022-02-11 17:24:20|504.8|503|504.69|502.89|504.8|503|504.69|502.89|0
1644600270000|2022-02-11 17:24:30|504.58|502.78|504.91|503.11|504.91|503.11|504.58|502.78|0
1644600280000|2022-02-11 17:24:40|504.8|503|505.69|503.89|505.69|503.89|504.8|503|0
1644600290000|2022-02-11 17:24:50|505.47|503.67|504.58|502.78|505.47|503.67|504.58|502.78|0
1644600300000|2022-02-11 17:25:00|504.14|502.34|504.14|502.34|504.36|502.56|503.92|502.12|0
1644600310000|2022-02-11 17:25:10|503.47|501.67|504.36|502.56|504.36|502.56|503.47|501.67|0
1644600320000|2022-02-11 17:25:20|504.14|502.34|505.02|503.22|505.02|503.22|504.14|502.34|0
1644600330000|2022-02-11 17:25:30|504.58|502.78|504.69|502.89|504.69|502.89|504.58|502.78|0
1644600340000|2022-02-11 17:25:40|505.02|503.22|505.47|503.67|505.47|503.67|505.02|503.22|0
1644600350000|2022-02-11 17:25:50|505.57|503.77|506.13|504.33|506.36|504.56|505.57|503.77|0
1644600360000|2022-02-11 17:26:00|506.58|504.78|507.02|505.22|507.02|505.22|506.58|504.78|0
1644600370000|2022-02-11 17:26:10|506.68|504.88|506.58|504.78|507.02|505.22|506.58|504.78|0
1644600380000|2022-02-11 17:26:20|506.36|504.56|505.91|504.11|506.58|504.78|505.91|504.11|0
1644600390000|2022-02-11 17:26:30|506.58|504.78|506.13|504.33|506.58|504.78|506.13|504.33|0
1644600400000|2022-02-11 17:26:40|505.91|504.11|505.8|504|505.91|504.11|505.8|504|0
1644600410000|2022-02-11 17:26:50|505.91|504.11|505.47|503.67|505.91|504.11|505.47|503.67|0
1644600420000|2022-02-11 17:27:00|505.91|504.11|506.36|504.56|506.36|504.56|505.91|504.11|0
1644600430000|2022-02-11 17:27:10|506.8|505|506.13|504.33|506.8|505|506.13|504.33|0
1644600440000|2022-02-11 17:27:20|505.91|504.11|506.35|504.55|506.35|504.55|505.69|503.89|0
1644600450000|2022-02-11 17:27:30|506.13|504.33|506.35|504.55|506.35|504.55|505.91|504.11|0
1644600460000|2022-02-11 17:27:40|506.8|505|506.8|505|507.02|505.22|506.8|505|0
1644600470000|2022-02-11 17:27:50|507.24|505.44|507.02|505.22|507.24|505.44|507.02|505.22|0
1644600480000|2022-02-11 17:28:00|507.47|505.67|508.13|506.33|508.35|506.55|507.47|505.67|0
1644600490000|2022-02-11 17:28:10|507.46|505.66|507.91|506.11|507.91|506.11|507.46|505.66|0
1644600500000|2022-02-11 17:28:20|507.69|505.89|508.13|506.33|508.13|506.33|507.69|505.89|0
1644600510000|2022-02-11 17:28:30|509.24|507.44|509.47|507.67|509.69|507.89|509.24|507.44|0
1644600520000|2022-02-11 17:28:40|509.69|507.89|509.69|507.89|509.69|507.89|509.69|507.89|0
1644600530000|2022-02-11 17:28:50|509.35|507.55|508.58|506.78|509.35|507.55|508.58|506.78|0
1644600540000|2022-02-11 17:29:00|508.8|507|509.02|507.22|509.02|507.22|508.8|507|0
1644600550000|2022-02-11 17:29:10|508.8|507|508.8|507|508.8|507|508.58|506.78|0
1644600560000|2022-02-11 17:29:20|508.58|506.78|507.69|505.89|508.58|506.78|507.69|505.89|0
1644600570000|2022-02-11 17:29:30|508.13|506.33|509.13|507.33|509.13|507.33|507.91|506.11|0
1644600580000|2022-02-11 17:29:40|509.24|507.44|508.8|507|509.46|507.66|508.8|507|0
1644600590000|2022-02-11 17:29:50|508.68|506.88|508.35|506.55|508.8|507|508.35|506.55|0
1644600600000|2022-02-11 17:30:00|508.57|506.77|508.8|507|508.8|507|507.91|506.11|0
1644600610000|2022-02-11 17:30:10|508.13|506.33|507.69|505.89|508.24|506.44|507.57|505.77|0
1644600620000|2022-02-11 17:30:20|507.24|505.44|507.24|505.44|507.24|505.44|507.02|505.22|0
1644600630000|2022-02-11 17:30:30|507.46|505.66|507.46|505.66|507.46|505.66|507.02|505.22|0
1644600640000|2022-02-11 17:30:40|507.57|505.77|508.35|506.55|508.35|506.55|507.46|505.66|0
1644600650000|2022-02-11 17:30:50|508.46|506.66|509.46|507.66|509.46|507.66|508.46|506.66|0
1644600660000|2022-02-11 17:31:00|509.24|507.44|509.91|508.11|509.91|508.11|509.24|507.44|0
1644600670000|2022-02-11 17:31:10|510.13|508.33|510.35|508.55|510.35|508.55|509.91|508.11|0
1644600680000|2022-02-11 17:31:20|510.8|509|510.35|508.55|510.8|509|510.35|508.55|0
1644600690000|2022-02-11 17:31:30|510.46|508.66|509.46|507.66|510.58|508.78|509.46|507.66|0
1644600700000|2022-02-11 17:31:40|509.02|507.22|509.46|507.66|509.46|507.66|509.02|507.22|0
1644600710000|2022-02-11 17:31:50|509.69|507.89|508.9|507.1|509.69|507.89|508.9|507.1|0
1644600720000|2022-02-11 17:32:00|509.24|507.44|508.57|506.77|509.46|507.66|508.57|506.77|0
1644600730000|2022-02-11 17:32:10|508.35|506.55|509.02|507.22|509.02|507.22|508.35|506.55|0
1644600740000|2022-02-11 17:32:20|508.8|507|509.68|507.88|509.91|508.11|508.8|507|0
1644600750000|2022-02-11 17:32:30|509.24|507.44|509.24|507.44|509.24|507.44|509.02|507.22|0
1644600760000|2022-02-11 17:32:40|509.46|507.66|507.91|506.11|509.46|507.66|507.91|506.11|0
1644600770000|2022-02-11 17:32:50|508.01|506.21|507.91|506.11|508.01|506.21|507.91|506.11|0
1644600780000|2022-02-11 17:33:00|508.13|506.33|509.68|507.88|509.68|507.88|508.13|506.33|0
1644600790000|2022-02-11 17:33:10|509.46|507.66|509.68|507.88|509.68|507.88|509.46|507.66|0
1644600800000|2022-02-11 17:33:20|509.46|507.66|509.91|508.11|509.91|508.11|509.46|507.66|0
1644600810000|2022-02-11 17:33:30|510.35|508.55|509.68|507.88|510.57|508.77|509.68|507.88|0
1644600820000|2022-02-11 17:33:40|509.91|508.11|510.13|508.33|510.24|508.44|509.68|507.88|0
1644600830000|2022-02-11 17:33:50|510.35|508.55|511.02|509.22|511.02|509.22|510.35|508.55|0
1644600840000|2022-02-11 17:34:00|510.8|509|511.02|509.22|511.69|509.89|510.8|509|0
1644600850000|2022-02-11 17:34:10|511.69|509.89|510.57|508.77|511.79|509.99|510.57|508.77|0
1644600860000|2022-02-11 17:34:20|509.91|508.11|509.91|508.11|510.13|508.33|509.91|508.11|0
1644600870000|2022-02-11 17:34:30|509.46|507.66|509.02|507.22|509.46|507.66|509.02|507.22|0
1644600880000|2022-02-11 17:34:40|509.34|507.54|509.12|507.32|509.46|507.66|509.12|507.32|0
1644600890000|2022-02-11 17:34:50|509.24|507.44|509.46|507.66|509.46|507.66|509.24|507.44|0
1644600900000|2022-02-11 17:35:00|509.91|508.11|510.13|508.33|510.13|508.33|509.91|508.11|0
1644600910000|2022-02-11 17:35:10|510.35|508.55|510.13|508.33|510.8|509|510.13|508.33|0
1644600920000|2022-02-11 17:35:20|509.9|508.1|509.46|507.66|509.9|508.1|509.24|507.44|0
1644600930000|2022-02-11 17:35:30|509.24|507.44|508.57|506.77|509.24|507.44|508.57|506.77|0
1644600940000|2022-02-11 17:35:40|509.01|507.21|508.57|506.77|509.01|507.21|508.57|506.77|0
1644600950000|2022-02-11 17:35:50|508.35|506.55|508.68|506.88|508.68|506.88|508.35|506.55|0
1644600960000|2022-02-11 17:36:00|508.79|506.99|509.68|507.88|509.68|507.88|508.79|506.99|0
1644600970000|2022-02-11 17:36:10|509.79|507.99|509.9|508.1|509.9|508.1|509.46|507.66|0
1644600980000|2022-02-11 17:36:20|509.46|507.66|509.46|507.66|510.35|508.55|509.46|507.66|0
1644600990000|2022-02-11 17:36:30|509.9|508.1|509.9|508.1|509.9|508.1|509.68|507.88|0
1644601000000|2022-02-11 17:36:40|510.35|508.55|510.79|508.99|510.79|508.99|510.35|508.55|0
1644601010000|2022-02-11 17:36:50|511.46|509.66|511.24|509.44|511.46|509.66|511.24|509.44|0
1644601020000|2022-02-11 17:37:00|511.02|509.22|510.35|508.55|511.02|509.22|510.35|508.55|0
1644601030000|2022-02-11 17:37:10|511.12|509.32|511.12|509.32|511.12|509.32|511.12|509.32|0
1644601040000|2022-02-11 17:37:20|510.68|508.88|510.13|508.33|510.68|508.88|509.9|508.1|0
1644601050000|2022-02-11 17:37:30|510.57|508.77|509.46|507.66|510.57|508.77|509.24|507.44|0
1644601060000|2022-02-11 17:37:40|509.68|507.88|509.24|507.44|509.68|507.88|509.24|507.44|0
1644601070000|2022-02-11 17:37:50|509.46|507.66|508.79|506.99|509.46|507.66|508.57|506.77|0
1644601080000|2022-02-11 17:38:00|508.12|506.32|507.46|505.66|508.12|506.32|507.23|505.43|0
1644601090000|2022-02-11 17:38:10|507.01|505.21|507.46|505.66|507.46|505.66|507.01|505.21|0
1644601100000|2022-02-11 17:38:20|507.01|505.21|507.23|505.43|507.23|505.43|507.01|505.21|0
1644601110000|2022-02-11 17:38:30|507.01|505.21|507.23|505.43|507.23|505.43|506.79|504.99|0
1644601120000|2022-02-11 17:38:40|507.01|505.21|507.01|505.21|507.23|505.43|506.79|504.99|0
1644601130000|2022-02-11 17:38:50|506.57|504.77|506.35|504.55|506.79|504.99|506.35|504.55|0
1644601140000|2022-02-11 17:39:00|506.79|504.99|507.23|505.43|507.46|505.66|506.57|504.77|0
1644601150000|2022-02-11 17:39:10|507.46|505.66|508.34|506.54|508.34|506.54|507.23|505.43|0
1644601160000|2022-02-11 17:39:20|508.12|506.32|507.9|506.1|508.34|506.54|507.9|506.1|0
1644601170000|2022-02-11 17:39:30|508.12|506.32|508.34|506.54|509.23|507.43|508.12|506.32|0
1644601180000|2022-02-11 17:39:40|508.67|506.87|507.9|506.1|508.67|506.87|507.68|505.88|0
1644601190000|2022-02-11 17:39:50|508.57|506.77|508.12|506.32|508.57|506.77|508.12|506.32|0
1644601200000|2022-02-11 17:40:00|508.79|506.99|507.9|506.1|508.79|506.99|507.9|506.1|0
1644601210000|2022-02-11 17:40:10|508.12|506.32|508.34|506.54|508.67|506.87|508.12|506.32|0
1644601220000|2022-02-11 17:40:20|508.12|506.32|507.68|505.88|508.23|506.43|507.68|505.88|0
1644601230000|2022-02-11 17:40:30|508.12|506.32|507.9|506.1|508.12|506.32|507.45|505.65|0
1644601240000|2022-02-11 17:40:40|507.45|505.65|507.68|505.88|507.68|505.88|507.45|505.65|0
1644601250000|2022-02-11 17:40:50|507.9|506.1|507.68|505.88|507.9|506.1|507.45|505.65|0
1644601260000|2022-02-11 17:41:00|507.9|506.1|508.57|506.77|509.23|507.43|507.9|506.1|0
1644601270000|2022-02-11 17:41:10|509.01|507.21|509.01|507.21|509.46|507.66|509.01|507.21|0
1644601280000|2022-02-11 17:41:20|509.46|507.66|509.45|507.65|509.68|507.88|509.01|507.21|0
1644601290000|2022-02-11 17:41:30|509.01|507.21|508.79|506.99|509.01|507.21|508.79|506.99|0
1644601300000|2022-02-11 17:41:40|509.23|507.43|508.79|506.99|509.34|507.54|508.79|506.99|0
1644601310000|2022-02-11 17:41:50|509.01|507.21|508.12|506.32|509.01|507.21|508.12|506.32|0
1644601320000|2022-02-11 17:42:00|508.34|506.54|507.78|505.98|508.34|506.54|507.68|505.88|0
1644601330000|2022-02-11 17:42:10|507.9|506.1|508.12|506.32|508.12|506.32|507.9|506.1|0
1644601340000|2022-02-11 17:42:20|507.9|506.1|508.56|506.76|508.56|506.76|507.9|506.1|0
1644601350000|2022-02-11 17:42:30|508.79|506.99|508.79|506.99|509.01|507.21|508.79|506.99|0
1644601360000|2022-02-11 17:42:40|509.01|507.21|508.34|506.54|509.01|507.21|508.34|506.54|0
1644601370000|2022-02-11 17:42:50|507.9|506.1|507.67|505.87|507.9|506.1|506.79|504.99|0
1644601380000|2022-02-11 17:43:00|507.45|505.65|507.45|505.65|507.45|505.65|507.23|505.43|0
1644601390000|2022-02-11 17:43:10|507.23|505.43|507.01|505.21|507.23|505.43|507.01|505.21|0
1644601400000|2022-02-11 17:43:20|506.79|504.99|505.9|504.1|506.79|504.99|505.9|504.1|0
1644601410000|2022-02-11 17:43:30|505.68|503.88|505.45|503.65|505.78|503.98|505.45|503.65|0
1644601420000|2022-02-11 17:43:40|505.9|504.1|505.45|503.65|505.9|504.1|505.23|503.43|0
1644601430000|2022-02-11 17:43:50|505.68|503.88|505.9|504.1|505.9|504.1|505.68|503.88|0
1644601440000|2022-02-11 17:44:00|506.34|504.54|507.23|505.43|507.23|505.43|506.34|504.54|0
1644601450000|2022-02-11 17:44:10|507.45|505.65|507.01|505.21|507.45|505.65|506.79|504.99|0
1644601460000|2022-02-11 17:44:20|506.34|504.54|506.45|504.65|506.56|504.76|506.34|504.54|0
1644601470000|2022-02-11 17:44:30|506.12|504.32|506.34|504.54|506.56|504.76|506.12|504.32|0
1644601480000|2022-02-11 17:44:40|506.12|504.32|506.12|504.32|506.45|504.65|506|504.2|0
1644601490000|2022-02-11 17:44:50|506.34|504.54|505.67|503.87|506.34|504.54|505.67|503.87|0
1644601500000|2022-02-11 17:45:00|505.9|504.1|505.01|503.21|505.9|504.1|505.01|503.21|0
1644601510000|2022-02-11 17:45:10|504.79|502.99|504.79|502.99|505.01|503.21|504.79|502.99|0
1644601520000|2022-02-11 17:45:20|504.56|502.76|505.01|503.21|505.45|503.65|504.56|502.76|0
1644601530000|2022-02-11 17:45:30|504.79|502.99|505.23|503.43|505.23|503.43|504.79|502.99|0
1644601540000|2022-02-11 17:45:40|504.79|502.99|505.01|503.21|505.23|503.43|504.79|502.99|0
1644601550000|2022-02-11 17:45:50|504.56|502.76|504.56|502.76|504.56|502.76|504.34|502.54|0
1644601560000|2022-02-11 17:46:00|503.68|501.88|503.01|501.21|504.34|502.54|503.01|501.21|0
1644601570000|2022-02-11 17:46:10|503.23|501.43|503.23|501.43|503.23|501.43|502.79|500.99|0
1644601580000|2022-02-11 17:46:20|503.9|502.1|503.56|501.76|503.9|502.1|503.56|501.76|0
1644601590000|2022-02-11 17:46:30|503.01|501.21|502.9|501.1|503.01|501.21|502.79|500.99|0
1644601600000|2022-02-11 17:46:40|502.57|500.77|503.45|501.65|503.45|501.65|502.57|500.77|0
1644601610000|2022-02-11 17:46:50|503.23|501.43|503.23|501.43|503.23|501.43|503.23|501.43|0
1644601620000|2022-02-11 17:47:00|503.45|501.65|503.45|501.65|503.45|501.65|503.23|501.43|0
1644601630000|2022-02-11 17:47:10|503.23|501.43|502.35|500.55|503.23|501.43|502.35|500.55|0
1644601640000|2022-02-11 17:47:20|502.9|501.1|502.79|500.99|502.9|501.1|502.57|500.77|0
1644601650000|2022-02-11 17:47:30|502.57|500.77|502.35|500.55|502.57|500.77|502.35|500.55|0
1644601660000|2022-02-11 17:47:40|502.12|500.32|502.79|500.99|503.01|501.21|502.12|500.32|0
1644601670000|2022-02-11 17:47:50|502.67|500.87|503.01|501.21|503.01|501.21|502.67|500.87|0
1644601680000|2022-02-11 17:48:00|502.79|500.99|502.34|500.54|502.79|500.99|502.12|500.32|0
1644601690000|2022-02-11 17:48:10|501.9|500.1|502.12|500.32|502.34|500.54|501.9|500.1|0
1644601700000|2022-02-11 17:48:20|501.9|500.1|501.68|499.88|501.9|500.1|501.46|499.66|0
1644601710000|2022-02-11 17:48:30|501.9|500.1|502.34|500.54|502.57|500.77|501.9|500.1|0
1644601720000|2022-02-11 17:48:40|502.12|500.32|502.79|500.99|503.01|501.21|502.12|500.32|0
1644601730000|2022-02-11 17:48:50|503.23|501.43|503.78|501.98|503.78|501.98|503.23|501.43|0
1644601740000|2022-02-11 17:49:00|504.34|502.54|505.33|503.53|505.33|503.53|503.9|502.1|0
1644601750000|2022-02-11 17:49:10|504.12|502.32|503.9|502.1|504.12|502.32|503.67|501.87|0
1644601760000|2022-02-11 17:49:20|503.67|501.87|503.01|501.21|503.67|501.87|503.01|501.21|0
1644601770000|2022-02-11 17:49:30|503.45|501.65|503.01|501.21|503.56|501.76|503.01|501.21|0
1644601780000|2022-02-11 17:49:40|502.79|500.99|502.67|500.87|503.01|501.21|502.67|500.87|0
1644601790000|2022-02-11 17:49:50|502.79|500.99|502.57|500.77|502.79|500.99|502.34|500.54|0
1644601800000|2022-02-11 17:50:00|502.79|500.99|502.34|500.54|502.79|500.99|501.68|499.88|0
1644601810000|2022-02-11 17:50:10|502.56|500.76|502.12|500.32|502.56|500.76|501.68|499.88|0
1644601820000|2022-02-11 17:50:20|502.56|500.76|503.01|501.21|503.01|501.21|502.34|500.54|0
1644601830000|2022-02-11 17:50:30|502.79|500.99|502.79|500.99|502.79|500.99|502.56|500.76|0
1644601840000|2022-02-11 17:50:40|502.12|500.32|501.46|499.66|502.12|500.32|501.46|499.66|0
1644601850000|2022-02-11 17:50:50|501.68|499.88|501.78|499.98|501.9|500.1|501.46|499.66|0
1644601860000|2022-02-11 17:51:00|501.46|499.66|500.57|498.77|501.46|499.66|500.57|498.77|0
1644601870000|2022-02-11 17:51:10|501.23|499.43|501.23|499.43|501.46|499.66|501.23|499.43|0
1644601880000|2022-02-11 17:51:20|500.57|498.77|500.57|498.77|500.57|498.77|500.46|498.66|0
1644601890000|2022-02-11 17:51:30|500.23|498.43|500.35|498.55|500.35|498.55|500.23|498.43|0
1644601900000|2022-02-11 17:51:40|500.13|498.33|498.36|496.56|500.13|498.33|498.36|496.56|0
1644601910000|2022-02-11 17:51:50|498.14|496.34|498.58|496.78|498.58|496.78|497.69|495.89|0
1644601920000|2022-02-11 17:52:00|498.36|496.56|498.36|496.56|498.36|496.56|498.14|496.34|0
1644601930000|2022-02-11 17:52:10|498.02|496.22|497.69|495.89|498.14|496.34|497.69|495.89|0
1644601940000|2022-02-11 17:52:20|498.14|496.34|497.92|496.12|498.14|496.34|497.92|496.12|0
1644601950000|2022-02-11 17:52:30|498.14|496.34|497.92|496.12|498.36|496.56|497.92|496.12|0
1644601960000|2022-02-11 17:52:40|497.69|495.89|497.69|495.89|498.14|496.34|497.69|495.89|0
1644601970000|2022-02-11 17:52:50|498.24|496.44|498.14|496.34|498.36|496.56|498.14|496.34|0
1644601980000|2022-02-11 17:53:00|498.02|496.22|496.81|495.01|498.36|496.56|496.81|495.01|0
1644601990000|2022-02-11 17:53:10|497.36|495.56|497.47|495.67|497.47|495.67|497.25|495.45|0
1644602000000|2022-02-11 17:53:20|497.25|495.45|497.47|495.67|497.69|495.89|497.25|495.45|0
1644602010000|2022-02-11 17:53:30|497.25|495.45|497.25|495.45|497.69|495.89|497.25|495.45|0
1644602020000|2022-02-11 17:53:40|497.03|495.23|496.69|494.89|497.47|495.67|496.69|494.89|0
1644602030000|2022-02-11 17:53:50|497.03|495.23|496.81|495.01|497.03|495.23|496.81|495.01|0
1644602040000|2022-02-11 17:54:00|496.59|494.79|496.47|494.67|496.59|494.79|496.37|494.57|0
1644602050000|2022-02-11 17:54:10|496.37|494.57|495.93|494.13|496.37|494.57|495.26|493.46|0
1644602060000|2022-02-11 17:54:20|495.7|493.9|495.48|493.68|495.7|493.9|495.48|493.68|0
1644602070000|2022-02-11 17:54:30|495.37|493.57|495.7|493.9|496.15|494.35|495.37|493.57|0
1644602080000|2022-02-11 17:54:40|495.93|494.13|495.93|494.13|495.93|494.13|495.7|493.9|0
1644602090000|2022-02-11 17:54:50|495.7|493.9|495.93|494.13|495.93|494.13|495.7|493.9|0
1644602100000|2022-02-11 17:55:00|496.15|494.35|497.03|495.23|497.03|495.23|495.93|494.13|0
1644602110000|2022-02-11 17:55:10|497.14|495.34|496.59|494.79|497.69|495.89|496.59|494.79|0
1644602120000|2022-02-11 17:55:20|496.37|494.57|497.03|495.23|497.03|495.23|496.37|494.57|0
1644602130000|2022-02-11 17:55:30|497.47|495.67|497.58|495.78|497.91|496.11|497.47|495.67|0
1644602140000|2022-02-11 17:55:40|497.69|495.89|497.47|495.67|497.69|495.89|497.13|495.33|0
1644602150000|2022-02-11 17:55:50|497.03|495.23|497.25|495.45|497.47|495.67|497.03|495.23|0
1644602160000|2022-02-11 17:56:00|497.03|495.23|497.25|495.45|497.69|495.89|497.03|495.23|0
1644602170000|2022-02-11 17:56:10|497.47|495.67|497.91|496.11|497.91|496.11|497.47|495.67|0
1644602180000|2022-02-11 17:56:20|498.13|496.33|497.69|495.89|498.13|496.33|497.69|495.89|0
1644602190000|2022-02-11 17:56:30|497.91|496.11|497.91|496.11|498.13|496.33|497.91|496.11|0
1644602200000|2022-02-11 17:56:40|497.25|495.45|497.47|495.67|497.47|495.67|497.25|495.45|0
1644602210000|2022-02-11 17:56:50|497.25|495.45|496.37|494.57|497.25|495.45|496.37|494.57|0
1644602220000|2022-02-11 17:57:00|496.59|494.79|497.03|495.23|497.03|495.23|496.59|494.79|0
1644602230000|2022-02-11 17:57:10|496.81|495.01|496.59|494.79|497.03|495.23|496.59|494.79|0
1644602240000|2022-02-11 17:57:20|497.03|495.23|496.59|494.79|497.03|495.23|496.59|494.79|0
1644602250000|2022-02-11 17:57:30|496.36|494.56|496.36|494.56|496.36|494.56|496.14|494.34|0
1644602260000|2022-02-11 17:57:40|496.91|495.11|496.59|494.79|496.91|495.11|496.59|494.79|0
1644602270000|2022-02-11 17:57:50|497.03|495.23|496.58|494.78|497.03|495.23|496.58|494.78|0
1644602280000|2022-02-11 17:58:00|496.36|494.56|496.36|494.56|496.58|494.78|496.36|494.56|0
1644602290000|2022-02-11 17:58:10|496.14|494.34|496.81|495.01|497.25|495.45|496.14|494.34|0
1644602300000|2022-02-11 17:58:20|496.91|495.11|496.81|495.01|496.91|495.11|496.81|495.01|0
1644602310000|2022-02-11 17:58:30|496.58|494.78|496.58|494.78|496.81|495.01|496.58|494.78|0
1644602320000|2022-02-11 17:58:40|497.03|495.23|496.81|495.01|497.03|495.23|496.81|495.01|0
1644602330000|2022-02-11 17:58:50|497.03|495.23|497.03|495.23|497.03|495.23|497.03|495.23|0
1644602340000|2022-02-11 17:59:00|497.91|496.11|498.57|496.77|498.57|496.77|497.69|495.89|0
1644602350000|2022-02-11 17:59:10|498.35|496.55|497.69|495.89|498.35|496.55|497.69|495.89|0
1644602360000|2022-02-11 17:59:20|497.91|496.11|497.04|495.24|497.91|496.11|497.04|495.24|0
1644602370000|2022-02-11 17:59:30|497.27|495.47|497.27|495.47|497.27|495.47|497.04|495.24|0
1644602380000|2022-02-11 17:59:40|497.26|495.46|498.55|496.75|498.55|496.75|497.26|495.46|0
1644602390000|2022-02-11 17:59:50|498.11|496.31|497.89|496.09|498.11|496.31|497.89|496.09|0
1644602400000|2022-02-11 18:00:00|497.67|495.87|498.11|496.31|498.11|496.31|497.67|495.87|0
1644602410000|2022-02-11 18:00:10|498|496.2|498.55|496.75|498.55|496.75|498|496.2|0
1644602420000|2022-02-11 18:00:20|499|497.2|499.44|497.64|499.44|497.64|498.88|497.08|0
1644602430000|2022-02-11 18:00:30|499.22|497.42|499.88|498.08|499.88|498.08|499.22|497.42|0
1644602440000|2022-02-11 18:00:40|499.99|498.19|499.88|498.08|500.1|498.3|499.88|498.08|0
1644602450000|2022-02-11 18:00:50|500.32|498.52|499.44|497.64|500.32|498.52|499.44|497.64|0
1644602460000|2022-02-11 18:01:00|499.22|497.42|499.66|497.86|499.66|497.86|499.22|497.42|0
1644602470000|2022-02-11 18:01:10|499.44|497.64|498.88|497.08|499.44|497.64|498.88|497.08|0
1644602480000|2022-02-11 18:01:20|499.22|497.42|499.54|497.74|499.54|497.74|499.22|497.42|0
1644602490000|2022-02-11 18:01:30|499.44|497.64|499.21|497.41|499.44|497.64|498.99|497.19|0
1644602500000|2022-02-11 18:01:40|498.77|496.97|498.11|496.31|498.77|496.97|498.11|496.31|0
1644602510000|2022-02-11 18:01:50|497.67|495.87|496.78|494.98|497.67|495.87|496.78|494.98|0
1644602520000|2022-02-11 18:02:00|497.89|496.09|498.33|496.53|498.33|496.53|497.89|496.09|0
1644602530000|2022-02-11 18:02:10|498.55|496.75|498.33|496.53|498.55|496.75|498.33|496.53|0
1644602540000|2022-02-11 18:02:20|498.11|496.31|497.23|495.43|498.11|496.31|497.23|495.43|0
1644602550000|2022-02-11 18:02:30|497.01|495.21|496.78|494.98|497.01|495.21|496.56|494.76|0
1644602560000|2022-02-11 18:02:40|497.11|495.31|498.33|496.53|498.77|496.97|497.11|495.31|0
1644602570000|2022-02-11 18:02:50|498.55|496.75|498.33|496.53|498.55|496.75|498.33|496.53|0
1644602580000|2022-02-11 18:03:00|497.89|496.09|497.45|495.65|498.11|496.31|497.45|495.65|0
1644602590000|2022-02-11 18:03:10|497|495.2|496.78|494.98|497|495.2|496.56|494.76|0
1644602600000|2022-02-11 18:03:20|497|495.2|497|495.2|497|495.2|497|495.2|0
1644602610000|2022-02-11 18:03:30|496.78|494.98|496.89|495.09|497|495.2|496.78|494.98|0
1644602620000|2022-02-11 18:03:40|497|495.2|496.56|494.76|497.45|495.65|496.56|494.76|0
1644602630000|2022-02-11 18:03:50|496.34|494.54|496.34|494.54|496.34|494.54|495.9|494.1|0
1644602640000|2022-02-11 18:04:00|495.9|494.1|497.45|495.65|497.45|495.65|495.9|494.1|0
1644602650000|2022-02-11 18:04:10|497.22|495.42|497.89|496.09|497.89|496.09|497.22|495.42|0
1644602660000|2022-02-11 18:04:20|497.67|495.87|497.45|495.65|497.89|496.09|497.45|495.65|0
1644602670000|2022-02-11 18:04:30|497.89|496.09|497|495.2|497.89|496.09|497|495.2|0
1644602680000|2022-02-11 18:04:40|496.78|494.98|497.11|495.31|497.11|495.31|496.78|494.98|0
1644602690000|2022-02-11 18:04:50|497|495.2|496.78|494.98|497.67|495.87|496.78|494.98|0
1644602700000|2022-02-11 18:05:00|497.22|495.42|497|495.2|497.22|495.42|497|495.2|0
1644602710000|2022-02-11 18:05:10|497.11|495.31|496.34|494.54|497.11|495.31|496.34|494.54|0
1644602720000|2022-02-11 18:05:20|496.12|494.32|496.56|494.76|496.56|494.76|496.12|494.32|0
1644602730000|2022-02-11 18:05:30|496.34|494.54|497.22|495.42|497.22|495.42|496.34|494.54|0
1644602740000|2022-02-11 18:05:40|497|495.2|498.33|496.53|498.33|496.53|497|495.2|0
1644602750000|2022-02-11 18:05:50|498.77|496.97|498.77|496.97|498.77|496.97|498.55|496.75|0
1644602760000|2022-02-11 18:06:00|498.55|496.75|498.55|496.75|498.55|496.75|498.11|496.31|0
1644602770000|2022-02-11 18:06:10|498.33|496.53|498.55|496.75|498.55|496.75|498.11|496.31|0
1644602780000|2022-02-11 18:06:20|498.77|496.97|498.55|496.75|498.77|496.97|498.55|496.75|0
1644602790000|2022-02-11 18:06:30|498.77|496.97|499.43|497.63|499.87|498.07|498.77|496.97|0
1644602800000|2022-02-11 18:06:40|499.65|497.85|498.99|497.19|499.65|497.85|498.99|497.19|0
1644602810000|2022-02-11 18:06:50|499.21|497.41|499.43|497.63|499.43|497.63|499.21|497.41|0
1644602820000|2022-02-11 18:07:00|499.21|497.41|500.32|498.52|500.32|498.52|499.21|497.41|0
1644602830000|2022-02-11 18:07:10|500.54|498.74|500.32|498.52|500.54|498.74|500.09|498.29|0
1644602840000|2022-02-11 18:07:20|500.09|498.29|500.76|498.96|500.76|498.96|499.87|498.07|0
1644602850000|2022-02-11 18:07:30|500.54|498.74|500.54|498.74|500.76|498.96|500.54|498.74|0
1644602860000|2022-02-11 18:07:40|500.98|499.18|500.98|499.18|501.2|499.4|500.76|498.96|0
1644602870000|2022-02-11 18:07:50|501.2|499.4|500.98|499.18|501.42|499.62|500.98|499.18|0
1644602880000|2022-02-11 18:08:00|501.2|499.4|502.75|500.95|502.97|501.17|501.2|499.4|0
1644602890000|2022-02-11 18:08:10|502.53|500.73|502.75|500.95|502.75|500.95|502.31|500.51|0
1644602900000|2022-02-11 18:08:20|502.31|500.51|505.41|503.61|505.41|503.61|502.31|500.51|0
1644602910000|2022-02-11 18:08:30|504.74|502.94|504.97|503.17|504.97|503.17|504.74|502.94|0
1644602920000|2022-02-11 18:08:40|505.63|503.83|506.52|504.72|506.52|504.72|505.63|503.83|0
1644602930000|2022-02-11 18:08:50|506.74|504.94|505.85|504.05|506.74|504.94|505.85|504.05|0
1644602940000|2022-02-11 18:09:00|505.63|503.83|504.52|502.72|505.63|503.83|504.52|502.72|0
1644602950000|2022-02-11 18:09:10|504.3|502.5|504.52|502.72|504.52|502.72|504.3|502.5|0
1644602960000|2022-02-11 18:09:20|505.85|504.05|505.85|504.05|505.85|504.05|505.63|503.83|0
1644602970000|2022-02-11 18:09:30|506.07|504.27|505.41|503.61|506.07|504.27|505.41|503.61|0
1644602980000|2022-02-11 18:09:40|505.63|503.83|506.07|504.27|506.07|504.27|505.63|503.83|0
1644602990000|2022-02-11 18:09:50|505.85|504.05|505.41|503.61|505.85|504.05|505.41|503.61|0
1644603000000|2022-02-11 18:10:00|505.63|503.83|504.74|502.94|505.63|503.83|504.74|502.94|0
1644603010000|2022-02-11 18:10:10|504.52|502.72|504.41|502.61|504.52|502.72|504.41|502.61|0
1644603020000|2022-02-11 18:10:20|504.3|502.5|504.52|502.72|504.52|502.72|504.08|502.28|0
1644603030000|2022-02-11 18:10:30|504.3|502.5|503.86|502.06|504.3|502.5|503.86|502.06|0
1644603040000|2022-02-11 18:10:40|504.08|502.28|503.63|501.83|504.08|502.28|503.63|501.83|0
1644603050000|2022-02-11 18:10:50|503.08|501.28|503.41|501.61|503.41|501.61|503.08|501.28|0
1644603060000|2022-02-11 18:11:00|503.19|501.39|503.19|501.39|503.19|501.39|503.08|501.28|0
1644603070000|2022-02-11 18:11:10|502.97|501.17|503.19|501.39|503.19|501.39|502.75|500.95|0
1644603080000|2022-02-11 18:11:20|502.97|501.17|503.19|501.39|503.19|501.39|502.97|501.17|0
1644603090000|2022-02-11 18:11:30|503.3|501.5|502.97|501.17|503.3|501.5|502.97|501.17|0
1644603100000|2022-02-11 18:11:40|502.75|500.95|502.41|500.61|502.75|500.95|502.3|500.5|0
1644603110000|2022-02-11 18:11:50|502.3|500.5|501.75|499.95|502.3|500.5|501.75|499.95|0
1644603120000|2022-02-11 18:12:00|501.86|500.06|502.52|500.72|502.52|500.72|501.86|500.06|0
1644603130000|2022-02-11 18:12:10|502.3|500.5|502.3|500.5|502.52|500.72|502.3|500.5|0
1644603140000|2022-02-11 18:12:20|501.64|499.84|502.3|500.5|502.3|500.5|501.64|499.84|0
1644603150000|2022-02-11 18:12:30|502.08|500.28|501.86|500.06|502.08|500.28|501.86|500.06|0
1644603160000|2022-02-11 18:12:40|501.64|499.84|502.08|500.28|502.08|500.28|501.64|499.84|0
1644603170000|2022-02-11 18:12:50|501.86|500.06|501.42|499.62|501.86|500.06|501.42|499.62|0
1644603180000|2022-02-11 18:13:00|501.3|499.5|500.31|498.51|501.3|499.5|500.31|498.51|0
1644603190000|2022-02-11 18:13:10|500.53|498.73|500.53|498.73|500.64|498.84|500.53|498.73|0
1644603200000|2022-02-11 18:13:20|501.2|499.4|500.53|498.73|501.2|499.4|500.53|498.73|0
1644603210000|2022-02-11 18:13:30|500.75|498.95|500.64|498.84|500.75|498.95|500.53|498.73|0
1644603220000|2022-02-11 18:13:40|499.65|497.85|499.43|497.63|499.65|497.85|499.43|497.63|0
1644603230000|2022-02-11 18:13:50|499.65|497.85|499.65|497.85|499.87|498.07|499.65|497.85|0
1644603240000|2022-02-11 18:14:00|499.87|498.07|500.75|498.95|500.75|498.95|499.87|498.07|0
1644603250000|2022-02-11 18:14:10|500.53|498.73|500.53|498.73|501.19|499.39|500.53|498.73|0
1644603260000|2022-02-11 18:14:20|500.75|498.95|500.31|498.51|500.75|498.95|500.31|498.51|0
1644603270000|2022-02-11 18:14:30|500.75|498.95|500.97|499.17|500.97|499.17|500.75|498.95|0
1644603280000|2022-02-11 18:14:40|501.08|499.28|500.09|498.29|501.08|499.28|500.09|498.29|0
1644603290000|2022-02-11 18:14:50|500.19|498.39|500.31|498.51|500.31|498.51|500.09|498.29|0
1644603300000|2022-02-11 18:15:00|500.53|498.73|500.31|498.51|500.97|499.17|500.31|498.51|0
1644603310000|2022-02-11 18:15:10|500.09|498.29|500.97|499.17|500.97|499.17|500.09|498.29|0
1644603320000|2022-02-11 18:15:20|500.53|498.73|500.97|499.17|500.97|499.17|500.53|498.73|0
1644603330000|2022-02-11 18:15:30|500.75|498.95|499.65|497.85|500.75|498.95|499.65|497.85|0
1644603340000|2022-02-11 18:15:40|499.42|497.62|499.87|498.07|499.87|498.07|499.42|497.62|0
1644603350000|2022-02-11 18:15:50|499.97|498.17|500.09|498.29|500.09|498.29|499.97|498.17|0
1644603360000|2022-02-11 18:16:00|499.87|498.07|499.87|498.07|499.87|498.07|499.87|498.07|0
1644603370000|2022-02-11 18:16:10|500.09|498.29|498.98|497.18|500.09|498.29|498.98|497.18|0
1644603380000|2022-02-11 18:16:20|498.54|496.74|498.54|496.74|498.54|496.74|498.54|496.74|0
1644603390000|2022-02-11 18:16:30|498.32|496.52|498.32|496.52|498.32|496.52|498.32|496.52|0
1644603400000|2022-02-11 18:16:40|497.88|496.08|498.1|496.3|498.1|496.3|497.66|495.86|0
1644603410000|2022-02-11 18:16:50|498.32|496.52|498.32|496.52|498.32|496.52|498.1|496.3|0
1644603420000|2022-02-11 18:17:00|498.1|496.3|497.98|496.18|498.1|496.3|497.88|496.08|0
1644603430000|2022-02-11 18:17:10|497.66|495.86|498.54|496.74|498.54|496.74|497.66|495.86|0
1644603440000|2022-02-11 18:17:20|498.98|497.18|498.76|496.96|499.2|497.4|498.76|496.96|0
1644603450000|2022-02-11 18:17:30|498.98|497.18|498.76|496.96|498.98|497.18|498.54|496.74|0
1644603460000|2022-02-11 18:17:40|498.98|497.18|498.54|496.74|498.98|497.18|498.54|496.74|0
1644603470000|2022-02-11 18:17:50|498.32|496.52|498.1|496.3|498.32|496.52|498.1|496.3|0
1644603480000|2022-02-11 18:18:00|497.88|496.08|497.21|495.41|497.88|496.08|497.21|495.41|0
1644603490000|2022-02-11 18:18:10|496.55|494.75|496.33|494.53|496.55|494.75|495.89|494.09|0
1644603500000|2022-02-11 18:18:20|496.11|494.31|496.11|494.31|496.11|494.31|495.67|493.87|0
1644603510000|2022-02-11 18:18:30|496.55|494.75|497.65|495.85|497.65|495.85|496.11|494.31|0
1644603520000|2022-02-11 18:18:40|498.1|496.3|498.32|496.52|498.32|496.52|498.1|496.3|0
1644603530000|2022-02-11 18:18:50|498.98|497.18|498.76|496.96|498.98|497.18|498.54|496.74|0
1644603540000|2022-02-11 18:19:00|498.2|496.4|498.32|496.52|498.54|496.74|498.1|496.3|0
1644603550000|2022-02-11 18:19:10|498.54|496.74|500.53|498.73|500.53|498.73|498.54|496.74|0
1644603560000|2022-02-11 18:19:20|499.86|498.06|500.19|498.39|500.53|498.73|499.86|498.06|0
1644603570000|2022-02-11 18:19:30|500.08|498.28|500.08|498.28|500.53|498.73|500.08|498.28|0
1644603580000|2022-02-11 18:19:40|500.31|498.51|500.53|498.73|500.75|498.95|500.31|498.51|0
1644603590000|2022-02-11 18:19:50|500.63|498.83|500.97|499.17|500.97|499.17|500.53|498.73|0
1644603600000|2022-02-11 18:20:00|500.75|498.95|499.42|497.62|500.75|498.95|499.42|497.62|0
1644603610000|2022-02-11 18:20:10|499.64|497.84|499.86|498.06|499.86|498.06|499.64|497.84|0
1644603620000|2022-02-11 18:20:20|500.08|498.28|501.19|499.39|501.19|499.39|500.08|498.28|0
1644603630000|2022-02-11 18:20:30|500.97|499.17|501.19|499.39|501.19|499.39|500.97|499.17|0
1644603640000|2022-02-11 18:20:40|500.97|499.17|500.75|498.95|501.07|499.27|500.75|498.95|0
1644603650000|2022-02-11 18:20:50|500.97|499.17|500.41|498.61|500.97|499.17|500.41|498.61|0
1644603660000|2022-02-11 18:21:00|500.75|498.95|500.08|498.28|500.75|498.95|500.08|498.28|0
1644603670000|2022-02-11 18:21:10|500.53|498.73|500.3|498.5|500.53|498.73|500.3|498.5|0
1644603680000|2022-02-11 18:21:20|500.08|498.28|499.42|497.62|500.08|498.28|499.42|497.62|0
1644603690000|2022-02-11 18:21:30|498.76|496.96|498.54|496.74|498.98|497.18|498.54|496.74|0
1644603700000|2022-02-11 18:21:40|498.53|496.73|498.09|496.29|498.53|496.73|498.09|496.29|0
1644603710000|2022-02-11 18:21:50|498.31|496.51|498.76|496.96|498.76|496.96|498.31|496.51|0
1644603720000|2022-02-11 18:22:00|498.98|497.18|499.64|497.84|499.86|498.06|498.98|497.18|0
1644603730000|2022-02-11 18:22:10|500.3|498.5|500.08|498.28|500.52|498.72|500.08|498.28|0
1644603740000|2022-02-11 18:22:20|500.3|498.5|499.99|498.19|500.43|498.63|499.99|498.19|0
1644603750000|2022-02-11 18:22:30|500.43|498.63|499.77|497.97|500.43|498.63|499.1|497.3|0
1644603760000|2022-02-11 18:22:40|499.55|497.75|498.44|496.64|499.55|497.75|498.44|496.64|0
1644603770000|2022-02-11 18:22:50|498.66|496.86|498.22|496.42|498.66|496.86|498.22|496.42|0
1644603780000|2022-02-11 18:23:00|498|496.2|497.55|495.75|498|496.2|497.55|495.75|0
1644603790000|2022-02-11 18:23:10|497.77|495.97|497.55|495.75|497.77|495.97|497.55|495.75|0
1644603800000|2022-02-11 18:23:20|497.77|495.97|498.22|496.42|498.22|496.42|497.77|495.97|0
1644603810000|2022-02-11 18:23:30|498|496.2|497.55|495.75|498|496.2|497.55|495.75|0
1644603820000|2022-02-11 18:23:40|498|496.2|498.22|496.42|498.22|496.42|497.77|495.97|0
1644603830000|2022-02-11 18:23:50|498.88|497.08|498.88|497.08|498.88|497.08|498.66|496.86|0
1644603840000|2022-02-11 18:24:00|499.1|497.3|498.88|497.08|499.1|497.3|498.88|497.08|0
1644603850000|2022-02-11 18:24:10|498.66|496.86|497.44|495.64|498.66|496.86|497.33|495.53|0
1644603860000|2022-02-11 18:24:20|497.55|495.75|497.88|496.08|497.88|496.08|497.55|495.75|0
1644603870000|2022-02-11 18:24:30|497.66|495.86|497.77|495.97|497.99|496.19|497.66|495.86|0
1644603880000|2022-02-11 18:24:40|497.88|496.08|497.77|495.97|497.88|496.08|497.55|495.75|0
1644603890000|2022-02-11 18:24:50|498.44|496.64|498.22|496.42|498.66|496.86|498.22|496.42|0
1644603900000|2022-02-11 18:25:00|498.44|496.64|497.55|495.75|498.44|496.64|497.55|495.75|0
1644603910000|2022-02-11 18:25:10|497.77|495.97|497.99|496.19|497.99|496.19|497.55|495.75|0
1644603920000|2022-02-11 18:25:20|497.77|495.97|497.33|495.53|497.77|495.97|497.33|495.53|0
1644603930000|2022-02-11 18:25:30|497.77|495.97|497.33|495.53|497.77|495.97|497.33|495.53|0
1644603940000|2022-02-11 18:25:40|497.55|495.75|497.11|495.31|497.55|495.75|497.11|495.31|0
1644603950000|2022-02-11 18:25:50|496.89|495.09|497.11|495.31|497.11|495.31|496.89|495.09|0
1644603960000|2022-02-11 18:26:00|497.33|495.53|497.55|495.75|497.55|495.75|497.33|495.53|0
1644603970000|2022-02-11 18:26:10|497.33|495.53|498.44|496.64|498.44|496.64|497.33|495.53|0
1644603980000|2022-02-11 18:26:20|497.77|495.97|497.55|495.75|497.77|495.97|497.33|495.53|0
1644603990000|2022-02-11 18:26:30|497.33|495.53|495.56|493.76|497.33|495.53|495.56|493.76|0
1644604000000|2022-02-11 18:26:40|495.22|493.42|495.12|493.32|495.34|493.54|494.9|493.1|0
1644604010000|2022-02-11 18:26:50|494.46|492.66|494.23|492.43|494.68|492.88|494.23|492.43|0
1644604020000|2022-02-11 18:27:00|494.9|493.1|495.12|493.32|495.12|493.32|494.9|493.1|0
1644604030000|2022-02-11 18:27:10|494.46|492.66|494.01|492.21|494.46|492.66|493.57|491.77|0
1644604040000|2022-02-11 18:27:20|493.35|491.55|494.01|492.21|494.01|492.21|493.35|491.55|0
1644604050000|2022-02-11 18:27:30|493.79|491.99|494.23|492.43|494.23|492.43|493.79|491.99|0
1644604060000|2022-02-11 18:27:40|494.01|492.21|493.57|491.77|494.01|492.21|493.57|491.77|0
1644604070000|2022-02-11 18:27:50|493.35|491.55|493.02|491.22|493.35|491.55|492.69|490.89|0
1644604080000|2022-02-11 18:28:00|492.91|491.11|492.69|490.89|492.91|491.11|491.81|490.01|0
1644604090000|2022-02-11 18:28:10|492.47|490.67|492.25|490.45|492.47|490.67|492.03|490.23|0
1644604100000|2022-02-11 18:28:20|492.03|490.23|491.36|489.56|492.03|490.23|491.36|489.56|0
1644604110000|2022-02-11 18:28:30|491.81|490.01|492.03|490.23|492.03|490.23|491.81|490.01|0
1644604120000|2022-02-11 18:28:40|491.81|490.01|492.03|490.23|492.03|490.23|491.81|490.01|0
1644604130000|2022-02-11 18:28:50|491.59|489.79|492.13|490.33|492.13|490.33|491.59|489.79|0
1644604140000|2022-02-11 18:29:00|492.57|490.77|492.03|490.23|492.57|490.77|492.03|490.23|0
1644604150000|2022-02-11 18:29:10|490.7|488.9|491.81|490.01|492.03|490.23|490.7|488.9|0
1644604160000|2022-02-11 18:29:20|490.7|488.9|490.7|488.9|491.36|489.56|490.7|488.9|0
1644604170000|2022-02-11 18:29:30|490.26|488.46|489.6|487.8|490.48|488.68|489.6|487.8|0
1644604180000|2022-02-11 18:29:40|489.82|488.02|489.16|487.36|489.82|488.02|489.16|487.36|0
1644604190000|2022-02-11 18:29:50|489.38|487.58|488.94|487.14|489.38|487.58|488.72|486.92|0
1644604200000|2022-02-11 18:30:00|488.5|486.7|488.28|486.48|488.72|486.92|488.28|486.48|0
1644604210000|2022-02-11 18:30:10|488.5|486.7|488.94|487.14|488.94|487.14|488.5|486.7|0
1644604220000|2022-02-11 18:30:20|488.72|486.92|486.74|484.94|488.72|486.92|486.74|484.94|0
1644604230000|2022-02-11 18:30:30|486.3|484.5|486.52|484.72|486.74|484.94|486.3|484.5|0
1644604240000|2022-02-11 18:30:40|486.74|484.94|486.64|484.84|486.74|484.94|486.08|484.28|0
1644604250000|2022-02-11 18:30:50|486.42|484.62|485.1|483.3|486.42|484.62|485.1|483.3|0
1644604260000|2022-02-11 18:31:00|485.76|483.96|484.08|482.28|485.76|483.96|484.08|482.28|0
1644604270000|2022-02-11 18:31:10|483.2|481.4|483.42|481.62|483.42|481.62|483.2|481.4|0
1644604280000|2022-02-11 18:31:20|483.2|481.4|485.64|483.84|485.64|483.84|483.2|481.4|0
1644604290000|2022-02-11 18:31:30|485.85|484.05|485.42|483.62|486.29|484.49|485.42|483.62|0
1644604300000|2022-02-11 18:31:40|485.2|483.4|485.63|483.83|485.63|483.83|485.2|483.4|0
1644604310000|2022-02-11 18:31:50|485.85|484.05|487.08|485.28|487.08|485.28|485.85|484.05|0
1644604320000|2022-02-11 18:32:00|486.64|484.84|486.64|484.84|487.08|485.28|486.64|484.84|0
1644604330000|2022-02-11 18:32:10|486.2|484.4|486.2|484.4|486.64|484.84|486.2|484.4|0
1644604340000|2022-02-11 18:32:20|486.42|484.62|485.11|483.31|486.42|484.62|484.89|483.09|0
1644604350000|2022-02-11 18:32:30|485.76|483.96|485.76|483.96|485.76|483.96|485.33|483.53|0
1644604360000|2022-02-11 18:32:40|485.33|483.53|484.45|482.65|485.33|483.53|484.45|482.65|0
1644604370000|2022-02-11 18:32:50|484.89|483.09|482.93|481.13|484.89|483.09|482.93|481.13|0
1644604380000|2022-02-11 18:33:00|482.71|480.91|481.84|480.04|482.71|480.91|481.84|480.04|0
1644604390000|2022-02-11 18:33:10|482.49|480.69|482.05|480.25|482.49|480.69|481.84|480.04|0
1644604400000|2022-02-11 18:33:20|482.27|480.47|481.62|479.82|482.27|480.47|481.62|479.82|0
1644604410000|2022-02-11 18:33:30|481.4|479.6|482.27|480.47|482.27|480.47|481.4|479.6|0
1644604420000|2022-02-11 18:33:40|482.49|480.69|481.62|479.82|482.49|480.69|481.62|479.82|0
1644604430000|2022-02-11 18:33:50|481.84|480.04|482.27|480.47|482.27|480.47|481.83|480.03|0
1644604440000|2022-02-11 18:34:00|482.05|480.25|481.18|479.38|482.05|480.25|481.18|479.38|0
1644604450000|2022-02-11 18:34:10|480.75|478.95|482.49|480.69|482.49|480.69|480.75|478.95|0
1644604460000|2022-02-11 18:34:20|482.93|481.13|484.02|482.22|484.02|482.22|482.93|481.13|0
1644604470000|2022-02-11 18:34:30|483.58|481.78|483.45|481.65|483.58|481.78|483.36|481.56|0
1644604480000|2022-02-11 18:34:40|483.67|481.87|484.17|482.37|484.17|482.37|483.67|481.87|0
1644604490000|2022-02-11 18:34:50|483.95|482.15|482.53|480.73|483.95|482.15|482.53|480.73|0
1644604500000|2022-02-11 18:35:00|482.43|480.63|481.56|479.76|482.43|480.63|481.34|479.54|0
1644604510000|2022-02-11 18:35:10|481.77|479.97|481.88|480.08|481.88|480.08|481.34|479.54|0
1644604520000|2022-02-11 18:35:20|481.12|479.32|479.38|477.58|481.12|479.32|479.16|477.36|0
1644604530000|2022-02-11 18:35:30|479.16|477.36|480.25|478.45|480.25|478.45|478.73|476.93|0
1644604540000|2022-02-11 18:35:40|480.03|478.23|481.34|479.54|481.34|479.54|480.03|478.23|0
1644604550000|2022-02-11 18:35:50|480.9|479.1|480.47|478.67|481.01|479.21|480.47|478.67|0
1644604560000|2022-02-11 18:36:00|479.81|478.01|480.03|478.23|480.03|478.23|479.81|478.01|0
1644604570000|2022-02-11 18:36:10|480.47|478.67|481.01|479.21|481.56|479.76|480.47|478.67|0
1644604580000|2022-02-11 18:36:20|481.77|479.97|481.34|479.54|481.77|479.97|481.34|479.54|0
1644604590000|2022-02-11 18:36:30|480.9|479.1|481.12|479.32|481.12|479.32|480.47|478.67|0
1644604600000|2022-02-11 18:36:40|481.34|479.54|480.25|478.45|481.34|479.54|480.25|478.45|0
1644604610000|2022-02-11 18:36:50|481.12|479.32|481.34|479.54|481.34|479.54|480.79|478.99|0
1644604620000|2022-02-11 18:37:00|480.47|478.67|480.03|478.23|480.47|478.67|479.81|478.01|0
1644604630000|2022-02-11 18:37:10|480.25|478.45|478.94|477.14|480.25|478.45|478.94|477.14|0
1644604640000|2022-02-11 18:37:20|478.29|476.49|478.29|476.49|478.29|476.49|477.96|476.16|0
1644604650000|2022-02-11 18:37:30|477.64|475.84|477.86|476.06|477.86|476.06|477.42|475.62|0
1644604660000|2022-02-11 18:37:40|476.77|474.97|477.64|475.84|477.86|476.06|476.77|474.97|0
1644604670000|2022-02-11 18:37:50|477.86|476.06|476.34|474.54|477.86|476.06|476.12|474.32|0
1644604680000|2022-02-11 18:38:00|475.25|473.45|474.17|472.37|475.25|473.45|474.17|472.37|0
1644604690000|2022-02-11 18:38:10|474.7|472.9|475.9|474.1|475.9|474.1|474.7|472.9|0
1644604700000|2022-02-11 18:38:20|475.25|473.45|474.27|472.47|475.25|473.45|474.27|472.47|0
1644604710000|2022-02-11 18:38:30|473.95|472.15|473.73|471.93|473.95|472.15|473.73|471.93|0
1644604720000|2022-02-11 18:38:40|474.17|472.37|474.38|472.58|475.25|473.45|474.17|472.37|0
1644604730000|2022-02-11 18:38:50|475.14|473.34|474.27|472.47|475.14|473.34|474.17|472.37|0
1644604740000|2022-02-11 18:39:00|474.16|472.36|471.57|469.77|474.16|472.36|471.57|469.77|0
1644604750000|2022-02-11 18:39:10|471.78|469.98|473.08|471.28|473.08|471.28|471.78|469.98|0
1644604760000|2022-02-11 18:39:20|471.67|469.87|470.7|468.9|471.67|469.87|470.7|468.9|0
1644604770000|2022-02-11 18:39:30|471.35|469.55|469.4|467.6|471.35|469.55|469.4|467.6|0
1644604780000|2022-02-11 18:39:40|469.83|468.03|468.54|466.74|469.83|468.03|468.54|466.74|0
1644604790000|2022-02-11 18:39:50|467.24|465.44|466.05|464.25|467.24|465.44|466.05|464.25|0
1644604800000|2022-02-11 18:40:00|465.73|463.93|465.52|463.72|465.73|463.93|463.58|461.78|0
1644604810000|2022-02-11 18:40:10|467.03|465.23|472|470.2|472|470.2|467.03|465.23|0
1644604820000|2022-02-11 18:40:20|470.7|468.9|467.13|465.33|470.7|468.9|467.13|465.33|0
1644604830000|2022-02-11 18:40:30|467.24|465.44|469.4|467.6|469.4|467.6|467.24|465.44|0
1644604840000|2022-02-11 18:40:40|470.48|468.68|470.05|468.25|471.13|469.33|470.05|468.25|0
1644604850000|2022-02-11 18:40:50|471.13|469.33|471.88|470.08|471.88|470.08|471.13|469.33|0
1644604860000|2022-02-11 18:41:00|471.78|469.98|471.78|469.98|471.78|469.98|471.56|469.76|0
1644604870000|2022-02-11 18:41:10|470.91|469.11|470.91|469.11|470.91|469.11|470.91|469.11|0
1644604890000|2022-02-11 18:41:30|469.4|467.6|469.4|467.6|469.4|467.6|469.4|467.6|0
1644604900000|2022-02-11 18:41:40|470.48|468.68|470.48|468.68|470.48|468.68|470.48|468.68|0
1644604910000|2022-02-11 18:41:50|468.32|466.52|467.89|466.09|468.32|466.52|467.46|465.66|0
1644604920000|2022-02-11 18:42:00|467.99|466.19|468.1|466.3|468.1|466.3|467.67|465.87|0
1644604930000|2022-02-11 18:42:10|468.32|466.52|468.32|466.52|468.32|466.52|468.32|466.52|0
1644604940000|2022-02-11 18:42:20|467.02|465.22|465.95|464.15|467.02|465.22|465.95|464.15|0
1644604950000|2022-02-11 18:42:30|464.44|462.64|464.87|463.07|464.87|463.07|464.44|462.64|0
1644604960000|2022-02-11 18:42:40|463.79|461.99|461.86|460.06|463.79|461.99|461.86|460.06|0
1644604970000|2022-02-11 18:42:50|461.64|459.84|461.42|459.62|461.85|460.05|461.42|459.62|0
1644604980000|2022-02-11 18:43:00|461.64|459.84|461.64|459.84|461.64|459.84|461.42|459.62|0
1644605000000|2022-02-11 18:43:20|463.58|461.78|463.58|461.78|463.58|461.78|463.58|461.78|0
1644605010000|2022-02-11 18:43:30|465.3|463.5|464.87|463.07|465.3|463.5|464.87|463.07|0
1644605020000|2022-02-11 18:43:40|465.08|463.28|464.87|463.07|465.19|463.39|464.87|463.07|0
1644605030000|2022-02-11 18:43:50|466.81|465.01|463.14|461.34|466.81|465.01|462.93|461.13|0
1644605040000|2022-02-11 18:44:00|462.93|461.13|462.93|461.13|463.14|461.34|462.93|461.13|0
1644605050000|2022-02-11 18:44:10|462.71|460.91|463.79|461.99|463.79|461.99|462.71|460.91|0
1644605060000|2022-02-11 18:44:20|466.38|464.58|465.3|463.5|466.38|464.58|465.08|463.28|0
1644605070000|2022-02-11 18:44:30|466.16|464.36|464.44|462.64|466.16|464.36|464.44|462.64|0
1644605080000|2022-02-11 18:44:40|464.22|462.42|463.57|461.77|464.44|462.64|463.57|461.77|0
1644605090000|2022-02-11 18:44:50|463.14|461.34|464.32|462.52|464.32|462.52|462.93|461.13|0
1644605100000|2022-02-11 18:45:00|463.36|461.56|462.28|460.48|463.36|461.56|462.28|460.48|0
1644605110000|2022-02-11 18:45:10|462.71|460.91|460.56|458.76|462.71|460.91|460.56|458.76|0
1644605120000|2022-02-11 18:45:20|460.67|458.87|460.13|458.33|460.67|458.87|459.92|458.12|0
1644605130000|2022-02-11 18:45:30|460.02|458.22|458.85|457.05|460.02|458.22|458.85|457.05|0
1644605140000|2022-02-11 18:45:40|458.2|456.4|457.13|455.33|458.2|456.4|457.13|455.33|0
1644605150000|2022-02-11 18:45:50|457.56|455.76|456.22|453.88|457.56|455.76|456.22|453.88|0
1644605160000|2022-02-11 18:46:00|456.11|453.77|456.76|454.42|457.83|455.49|456.11|453.77|0
1644605170000|2022-02-11 18:46:10|456.11|453.77|453.76|451.42|456.11|453.77|453.33|450.99|0
1644605180000|2022-02-11 18:46:20|453.12|450.78|453.55|451.21|453.76|451.42|453.12|450.78|0
1644605190000|2022-02-11 18:46:30|451.84|449.5|451.62|449.28|451.84|449.5|451.62|449.28|0
1644605200000|2022-02-11 18:46:40|451.3|448.96|450.13|447.79|451.3|448.96|450.13|447.79|0
1644605210000|2022-02-11 18:46:50|452.26|449.92|453.12|450.78|453.44|451.1|452.26|449.92|0
1644605220000|2022-02-11 18:47:00|453.33|450.99|455.04|452.7|455.04|452.7|453.12|450.78|0
1644605230000|2022-02-11 18:47:10|451.62|449.28|451.57|449.23|451.62|449.28|451.36|449.02|0
1644605240000|2022-02-11 18:47:20|452.22|449.88|457.97|455.63|457.97|455.63|452.22|449.88|0
1644605250000|2022-02-11 18:47:30|458.61|456.27|462.65|460.31|462.65|460.31|458.28|455.94|0
1644605260000|2022-02-11 18:47:40|461.8|459.46|459.88|457.54|461.8|459.46|459.88|457.54|0
1644605270000|2022-02-11 18:47:50|461.16|458.82|461.8|459.46|462.86|460.52|461.16|458.82|0
1644605280000|2022-02-11 18:48:00|461.68|459.34|464.35|462.01|464.35|462.01|461.68|459.34|0
1644605290000|2022-02-11 18:48:10|464.78|462.44|462.86|460.52|464.78|462.44|462.86|460.52|0
1644605300000|2022-02-11 18:48:20|462.43|460.09|461.16|458.82|462.43|460.09|461.16|458.82|0
1644605310000|2022-02-11 18:48:30|461.58|459.24|463.93|461.59|463.93|461.59|461.58|459.24|0
1644605320000|2022-02-11 18:48:40|463.5|461.16|464.24|461.9|464.24|461.9|463.5|461.16|0
1644605330000|2022-02-11 18:48:50|463.5|461.16|461.9|459.56|463.5|461.16|461.9|459.56|0
1644605340000|2022-02-11 18:49:00|460.41|458.07|460.5|457.98|460.5|458.07|459.12|456.6|0
1644605350000|2022-02-11 18:49:10|459.97|457.45|459.54|457.02|460.07|457.55|459.01|456.49|0
1644605360000|2022-02-11 18:49:20|459.97|457.45|459.33|456.81|459.97|457.45|458.48|455.96|0
1644605370000|2022-02-11 18:49:30|459.97|457.45|459.97|457.45|459.97|457.45|459.12|456.6|0
1644605380000|2022-02-11 18:49:40|459.43|456.91|459.12|456.6|459.43|456.91|458.69|456.17|0
1644605390000|2022-02-11 18:49:50|460.18|457.66|462.95|460.43|462.95|460.43|460.18|457.66|0
1644605400000|2022-02-11 18:50:00|464.12|461.6|462.74|460.22|464.12|461.6|462.74|460.22|0
1644605410000|2022-02-11 18:50:10|461.67|459.15|461.03|458.51|461.67|459.15|461.03|458.51|0
1644605420000|2022-02-11 18:50:20|460.82|458.3|462.1|459.58|462.52|460|460.82|458.3|0
1644605430000|2022-02-11 18:50:30|460.82|458.3|460.82|458.3|460.82|458.3|459.64|457.12|0
1644605440000|2022-02-11 18:50:40|458.9|456.38|458.69|456.17|458.9|456.38|457.21|454.69|0
1644605450000|2022-02-11 18:50:50|458.27|455.75|460.18|457.66|460.18|457.66|458.27|455.75|0
1644605460000|2022-02-11 18:51:00|459.75|457.23|461.24|458.72|461.24|458.72|459.75|457.23|0
1644605470000|2022-02-11 18:51:10|460.39|457.87|460.82|458.3|461.56|459.04|460.39|457.87|0
1644605480000|2022-02-11 18:51:20|459.75|457.23|461.05|458.53|461.05|458.53|459.75|457.23|0
1644605490000|2022-02-11 18:51:30|460.62|458.1|459.46|456.94|460.62|458.1|459.46|456.94|0
1644605500000|2022-02-11 18:51:40|459.35|456.83|460.2|457.68|460.2|457.68|458.93|456.41|0
1644605510000|2022-02-11 18:51:50|459.56|457.04|460.94|458.42|460.94|458.42|459.56|457.04|0
1644605520000|2022-02-11 18:52:00|461.05|458.53|463.59|461.07|464.23|461.71|461.05|458.53|0
1644605530000|2022-02-11 18:52:10|464.44|461.92|464.55|462.03|464.87|462.35|464.23|461.71|0
1644605540000|2022-02-11 18:52:20|463.59|461.07|462.32|459.8|463.59|461.07|462.32|459.8|0
1644605550000|2022-02-11 18:52:30|463.38|460.86|464.66|462.14|464.66|462.14|463.38|460.86|0
1644605560000|2022-02-11 18:52:40|464.23|461.71|466.14|463.62|466.36|463.84|464.23|461.71|0
1644605570000|2022-02-11 18:52:50|468.27|465.75|468.49|465.97|470.19|467.67|468.27|465.75|0
1644605580000|2022-02-11 18:53:00|467.21|464.69|466.57|464.05|467.21|464.69|466.25|463.73|0
1644605590000|2022-02-11 18:53:10|467.63|465.11|467.74|465.22|467.85|465.33|467.42|464.9|0
1644605600000|2022-02-11 18:53:20|468.27|465.75|469.23|466.71|469.23|466.71|468.27|465.75|0
1644605610000|2022-02-11 18:53:30|469.55|467.03|470.51|467.99|470.83|468.31|469.55|467.03|0
1644605620000|2022-02-11 18:53:40|468.91|466.39|468.27|465.75|469.55|467.03|468.27|465.75|0
1644605630000|2022-02-11 18:53:50|467.63|465.11|468.16|465.64|468.16|465.64|467.21|464.69|0
1644605640000|2022-02-11 18:54:00|469.12|466.6|468.48|465.96|469.12|466.6|468.06|465.54|0
1644605650000|2022-02-11 18:54:10|469.55|467.03|468.91|466.39|469.55|467.03|468.91|466.39|0
1644605660000|2022-02-11 18:54:20|469.55|467.03|470.83|468.31|470.83|468.31|468.48|465.96|0
1644605670000|2022-02-11 18:54:30|469.55|467.03|471.26|468.74|471.26|468.74|469.55|467.03|0
1644605680000|2022-02-11 18:54:40|470.29|467.77|471.14|468.62|471.14|468.62|470.29|467.77|0
1644605690000|2022-02-11 18:54:50|471.66|469.14|469.36|466.84|471.66|469.14|469.36|466.84|0
1644605700000|2022-02-11 18:55:00|468.71|466.19|467.22|464.7|468.71|466.19|466.79|464.27|0
1644605710000|2022-02-11 18:55:10|465.94|463.42|466.79|464.27|466.79|464.27|465.94|463.42|0
1644605720000|2022-02-11 18:55:20|466.36|463.84|467.43|464.91|467.43|464.91|466.36|463.84|0
1644605730000|2022-02-11 18:55:30|467.86|465.34|468.71|466.19|468.71|466.19|467.86|465.34|0
1644605740000|2022-02-11 18:55:40|467.86|465.34|467.22|464.7|467.86|465.34|467.22|464.7|0
1644605750000|2022-02-11 18:55:50|465.51|462.99|466.15|463.63|466.15|463.63|465.51|462.99|0
1644605760000|2022-02-11 18:56:00|464.44|461.92|463.69|461.17|464.44|461.92|462.1|459.58|0
1644605770000|2022-02-11 18:56:10|463.38|460.86|465.51|462.99|465.51|462.99|463.38|460.86|0
1644605780000|2022-02-11 18:56:20|463.38|460.86|461.89|459.37|463.38|460.86|461.25|458.73|0
1644605790000|2022-02-11 18:56:30|462.1|459.58|461.77|459.25|462.1|459.58|461.67|459.15|0
1644605800000|2022-02-11 18:56:40|461.89|459.37|461.25|458.73|461.89|459.37|461.03|458.51|0
1644605810000|2022-02-11 18:56:50|462.31|459.79|463.16|460.64|463.8|461.28|462.31|459.79|0
1644605820000|2022-02-11 18:57:00|461.67|459.15|460.71|458.19|462.1|459.58|460.71|458.19|0
1644605830000|2022-02-11 18:57:10|462.1|459.58|460.4|457.88|462.1|459.58|460.4|457.88|0
1644605840000|2022-02-11 18:57:20|459.76|457.24|461.46|458.94|461.46|458.94|459.76|457.24|0
1644605850000|2022-02-11 18:57:30|461.77|459.25|461.88|459.36|461.88|459.36|460.4|457.88|0
1644605860000|2022-02-11 18:57:40|461.99|459.47|462.74|460.22|464.23|461.71|461.99|459.47|0
1644605870000|2022-02-11 18:57:50|462.31|459.79|461.25|458.73|462.52|460|460.5|457.98|0
1644605880000|2022-02-11 18:58:00|460.39|457.87|461.25|458.73|461.25|458.73|460.39|457.87|0
1644605890000|2022-02-11 18:58:10|462.31|459.79|461.25|458.73|463.16|460.64|461.25|458.73|0
1644605900000|2022-02-11 18:58:20|461.13|458.61|462.41|459.89|462.41|459.89|460.82|458.3|0
1644605910000|2022-02-11 18:58:30|463.37|460.85|463.59|461.07|463.8|461.28|462.95|460.43|0
1644605920000|2022-02-11 18:58:40|465.18|462.66|464.54|462.02|465.18|462.66|464.23|461.71|0
1644605930000|2022-02-11 18:58:50|464.23|461.71|462.73|460.21|464.23|461.71|462.73|460.21|0
1644605940000|2022-02-11 18:59:00|462.41|459.89|462.52|460|463.59|461.07|462.41|459.89|0
1644605950000|2022-02-11 18:59:10|462.1|459.58|462.95|460.43|462.95|460.43|461.67|459.15|0
1644605960000|2022-02-11 18:59:20|463.16|460.64|462.73|460.21|463.16|460.64|462.31|459.79|0
1644605970000|2022-02-11 18:59:30|462.1|459.58|461.49|459.33|462.1|459.58|461.46|458.94|0
1644605980000|2022-02-11 18:59:40|461.92|459.76|460.64|458.48|461.92|459.76|460.64|458.48|0
1644605990000|2022-02-11 18:59:50|460.21|458.05|459.36|457.2|460.21|458.05|459.36|457.2|0
1644606000000|2022-02-11 19:00:00|458.09|455.93|459.58|457.42|459.58|457.42|458.09|455.93|0
1644606010000|2022-02-11 19:00:10|461.38|459.22|461.06|458.9|462.13|459.97|461.06|458.9|0
1644606020000|2022-02-11 19:00:20|460.95|458.79|460|457.84|460.95|458.79|460|457.84|0
1644606030000|2022-02-11 19:00:30|460.21|458.05|461.8|459.64|462.77|460.61|460.21|458.05|0
1644606040000|2022-02-11 19:00:40|461.49|459.33|459.36|457.2|461.49|459.33|459.36|457.2|0
1644606050000|2022-02-11 19:00:50|459.15|456.99|461.7|459.54|461.7|459.54|459.15|456.99|0
1644606060000|2022-02-11 19:01:00|462.34|460.18|465.32|463.16|465.32|463.16|462.34|460.18|0
1644606070000|2022-02-11 19:01:10|466.18|464.02|465.32|463.16|466.18|464.02|465.32|463.16|0
1644606080000|2022-02-11 19:01:20|464.47|462.31|461.91|459.75|464.47|462.31|461.91|459.75|0
1644606090000|2022-02-11 19:01:30|461.8|459.64|461.59|459.43|461.8|459.64|461.06|458.9|0
1644606100000|2022-02-11 19:01:40|462.13|459.97|458.51|456.35|462.13|459.97|458.51|456.35|0
1644606110000|2022-02-11 19:01:50|457.45|455.29|456.19|454.03|457.55|455.39|456.19|454.03|0
1644606120000|2022-02-11 19:02:00|459.07|456.91|456.95|454.79|459.07|456.91|456.95|454.79|0
1644606130000|2022-02-11 19:02:10|455.89|453.73|455.28|453.12|455.91|453.75|455.28|453.12|0
1644606140000|2022-02-11 19:02:20|456.43|454.27|456.75|454.59|456.75|454.59|456.12|453.96|0
1644606150000|2022-02-11 19:02:30|456.33|454.17|455.49|453.33|456.33|454.17|455.49|453.33|0
1644606160000|2022-02-11 19:02:40|455.28|453.12|453.59|451.43|455.28|453.12|453.59|451.43|0
1644606170000|2022-02-11 19:02:50|452.96|450.8|451.28|449.12|452.96|450.8|451.28|449.12|0
1644606180000|2022-02-11 19:03:00|450.86|448.7|451.91|449.75|452.96|450.8|450.86|448.7|0
1644606190000|2022-02-11 19:03:10|452.33|450.17|452.33|450.17|452.75|450.59|451.91|449.75|0
1644606200000|2022-02-11 19:03:20|454.01|451.85|454.54|452.38|454.54|452.38|453.8|451.64|0
1644606210000|2022-02-11 19:03:30|454.01|451.85|455.28|453.12|455.28|453.12|453.9|451.74|0
1644606220000|2022-02-11 19:03:40|456.96|454.8|454.86|452.7|456.96|454.8|454.86|452.7|0
1644606230000|2022-02-11 19:03:50|455.91|453.75|455.28|453.12|456.43|454.27|455.28|453.12|0
1644606240000|2022-02-11 19:04:00|454.64|452.48|452.96|450.8|454.64|452.48|452.64|450.48|0
1644606250000|2022-02-11 19:04:10|454.01|451.85|454.22|452.06|455.07|452.91|454.01|451.85|0
1644606260000|2022-02-11 19:04:20|453.9|451.74|454.22|452.06|455.07|452.91|453.9|451.74|0
1644606270000|2022-02-11 19:04:30|454.75|452.59|458.44|456.28|458.44|456.28|454.75|452.59|0
1644606280000|2022-02-11 19:04:40|457.6|455.44|457.39|455.23|457.6|455.44|456.43|454.27|0
1644606290000|2022-02-11 19:04:50|456.96|454.8|459.71|457.55|459.92|457.76|456.96|454.8|0
1644606300000|2022-02-11 19:05:00|461.61|459.45|461.4|459.24|461.61|459.45|459.5|457.34|0
1644606310000|2022-02-11 19:05:10|459.92|457.76|458.33|456.17|459.92|457.76|458.12|455.96|0
1644606320000|2022-02-11 19:05:20|458.44|456.28|455.7|453.54|458.44|456.28|455.28|453.12|0
1644606330000|2022-02-11 19:05:30|457.38|455.22|458.86|456.7|458.86|456.7|457.38|455.22|0
1644606340000|2022-02-11 19:05:40|457.38|455.22|458.65|456.49|458.65|456.49|456.75|454.59|0
1644606350000|2022-02-11 19:05:50|457.6|455.44|456.01|453.85|457.6|455.44|456.01|453.85|0
1644606360000|2022-02-11 19:06:00|455.27|453.11|456.22|454.06|456.22|454.06|455.06|452.9|0
1644606370000|2022-02-11 19:06:10|455.7|453.54|453.59|451.43|455.7|453.54|453.59|451.43|0
1644606380000|2022-02-11 19:06:20|453.38|451.22|454.64|452.48|454.64|452.48|453.38|451.22|0
1644606390000|2022-02-11 19:06:30|455.8|453.64|456.22|454.06|456.43|454.27|455.48|453.32|0
1644606400000|2022-02-11 19:06:40|456.75|454.59|454.64|452.48|456.75|454.59|454.53|452.37|0
1644606410000|2022-02-11 19:06:50|454.22|452.06|454.01|451.85|454.64|452.48|453.38|451.22|0
1644606420000|2022-02-11 19:07:00|452.54|450.38|454.64|452.48|454.85|452.69|452.54|450.38|0
1644606430000|2022-02-11 19:07:10|453.38|451.22|456.22|454.06|456.22|454.06|453.38|451.22|0
1644606440000|2022-02-11 19:07:20|458.44|456.28|459.49|457.33|459.49|457.33|458.02|455.86|0
1644606450000|2022-02-11 19:07:30|457.48|455.32|458.86|456.7|458.86|456.7|457.48|455.32|0
1644606460000|2022-02-11 19:07:40|457.8|455.64|461.19|459.03|461.82|459.66|457.8|455.64|0
1644606470000|2022-02-11 19:07:50|462.67|460.51|460.76|458.6|462.67|460.51|460.76|458.6|0
1644606480000|2022-02-11 19:08:00|464.47|462.31|464.37|462.21|464.47|462.31|464.15|461.99|0
1644606490000|2022-02-11 19:08:10|466.28|464.12|467.13|464.97|467.13|464.97|464.79|462.63|0
1644606500000|2022-02-11 19:08:20|467.02|464.86|467.55|465.39|468.19|466.03|467.02|464.86|0
1644606510000|2022-02-11 19:08:30|468.19|466.03|466.59|464.43|468.19|466.03|466.28|464.12|0
1644606520000|2022-02-11 19:08:40|466.7|464.54|465.21|463.05|466.7|464.54|465.21|463.05|0
1644606530000|2022-02-11 19:08:50|463.09|460.93|461.61|459.45|463.19|461.03|461.61|459.45|0
1644606540000|2022-02-11 19:09:00|463.52|461.36|458.22|456.06|463.52|461.36|458.22|456.06|0
1644606550000|2022-02-11 19:09:10|458.86|456.7|459.7|457.54|461.4|459.24|458.86|456.7|0
1644606560000|2022-02-11 19:09:20|459.49|457.33|460.13|457.97|460.97|458.81|459.49|457.33|0
1644606570000|2022-02-11 19:09:30|459.7|457.54|459.7|457.54|460.34|458.18|459.49|457.33|0
1644606580000|2022-02-11 19:09:40|459.49|457.33|460.76|458.6|460.76|458.6|458.44|456.28|0
1644606590000|2022-02-11 19:09:50|459.7|457.54|460.13|457.97|460.65|458.49|459.7|457.54|0
1644606600000|2022-02-11 19:10:00|460.34|458.18|462.45|460.29|462.67|460.51|460.34|458.18|0
1644606610000|2022-02-11 19:10:10|462.03|459.87|459.7|457.54|462.03|459.87|459.7|457.54|0
1644606620000|2022-02-11 19:10:20|460.34|458.18|461.29|459.13|461.4|459.24|460.34|458.18|0
1644606630000|2022-02-11 19:10:30|461.07|458.91|459.91|457.75|462.45|460.29|459.91|457.75|0
1644606640000|2022-02-11 19:10:40|458.86|456.7|460.55|458.39|462.03|459.87|458.86|456.7|0
1644606650000|2022-02-11 19:10:50|461.4|459.24|461.39|459.23|461.4|459.24|461.28|459.12|0
1644606660000|2022-02-11 19:11:00|461.61|459.45|463.51|461.35|463.51|461.35|461.61|459.45|0
1644606670000|2022-02-11 19:11:10|464.15|461.99|463.51|461.35|464.15|461.99|463.51|461.35|0
1644606680000|2022-02-11 19:11:20|463.94|461.78|462.77|460.61|463.94|461.78|462.77|460.61|0
1644606690000|2022-02-11 19:11:30|462.24|460.08|460.76|458.6|462.24|460.08|460.76|458.6|0
1644606700000|2022-02-11 19:11:40|459.91|457.75|460.65|458.49|460.65|458.49|459.28|457.12|0
1644606710000|2022-02-11 19:11:50|460.12|457.96|459.7|457.54|460.12|457.96|459.38|457.22|0
1644606720000|2022-02-11 19:12:00|459.91|457.75|456.63|454.47|459.91|457.75|456.63|454.47|0
1644606730000|2022-02-11 19:12:10|457.38|455.22|459.07|456.91|459.07|456.91|457.38|455.22|0
1644606740000|2022-02-11 19:12:20|461.82|459.66|462.45|460.29|462.45|460.29|460.76|458.6|0
1644606750000|2022-02-11 19:12:30|461.92|459.76|461.6|459.44|462.34|460.18|461.6|459.44|0
1644606760000|2022-02-11 19:12:40|461.18|459.02|459.49|457.33|461.18|459.02|459.49|457.33|0
1644606770000|2022-02-11 19:12:50|460.12|457.96|459.28|457.12|460.12|457.96|459.07|456.91|0
1644606780000|2022-02-11 19:13:00|459.49|457.33|460.55|458.39|461.39|459.23|459.49|457.33|0
1644606790000|2022-02-11 19:13:10|461.18|459.02|460.12|457.96|461.18|459.02|459.91|457.75|0
1644606800000|2022-02-11 19:13:20|461.39|459.23|462.13|459.97|462.55|460.39|461.39|459.23|0
1644606810000|2022-02-11 19:13:30|462.24|460.08|461.92|459.76|462.55|460.39|461.92|459.76|0
1644606820000|2022-02-11 19:13:40|461.6|459.44|462.87|460.71|462.87|460.71|461.6|459.44|0
1644606830000|2022-02-11 19:13:50|463.09|460.93|462.24|460.08|463.09|460.93|462.24|460.08|0
1644606840000|2022-02-11 19:14:00|464.67|462.51|463.72|461.56|464.88|462.72|463.72|461.56|0
1644606850000|2022-02-11 19:14:10|463.82|461.66|460.97|458.81|463.82|461.66|460.97|458.81|0
1644606860000|2022-02-11 19:14:20|461.28|459.12|463.72|461.56|463.93|461.77|461.28|459.12|0
1644606870000|2022-02-11 19:14:30|463.51|461.35|465.21|463.05|465.21|463.05|463.51|461.35|0
1644606880000|2022-02-11 19:14:40|464.78|462.62|466.91|464.75|466.91|464.75|464.78|462.62|0
1644606890000|2022-02-11 19:14:50|466.27|464.11|465.42|463.26|466.27|464.11|465.42|463.26|0
1644606900000|2022-02-11 19:15:00|466.37|464.21|467.76|465.6|467.76|465.6|465.21|463.05|0
1644606910000|2022-02-11 19:15:10|468.61|466.45|470.1|467.94|470.52|468.36|468.61|466.45|0
1644606920000|2022-02-11 19:15:20|471.16|469|470.31|468.15|471.8|469.64|470.31|468.15|0
1644606930000|2022-02-11 19:15:30|472.02|469.86|471.16|469|472.02|469.86|471.16|469|0
1644606940000|2022-02-11 19:15:40|470.74|468.58|472.66|470.5|473.08|470.92|470.74|468.58|0
1644606950000|2022-02-11 19:15:50|472.76|470.6|473.51|471.35|473.83|471.67|472.76|470.6|0
1644606960000|2022-02-11 19:16:00|475.22|473.06|473.94|471.78|475.22|473.06|472.87|470.71|0
1644606970000|2022-02-11 19:16:10|473.3|471.14|471.8|469.64|473.3|471.14|471.8|469.64|0
1644606980000|2022-02-11 19:16:20|472.44|470.28|471.37|469.21|472.44|470.28|470.52|468.36|0
1644606990000|2022-02-11 19:16:30|468.61|466.45|469.24|467.08|469.24|467.08|467.97|465.81|0
1644607000000|2022-02-11 19:16:40|468.92|466.76|469.88|467.72|469.88|467.72|468.92|466.76|0
1644607010000|2022-02-11 19:16:50|469.03|466.87|470.52|468.36|470.52|468.36|468.82|466.66|0
1644607020000|2022-02-11 19:17:00|469.88|467.72|470.52|468.36|470.52|468.36|469.46|467.3|0
1644607030000|2022-02-11 19:17:10|470.1|467.94|470.52|468.36|470.52|468.36|469.67|467.51|0
1644607040000|2022-02-11 19:17:20|471.16|469|470.52|468.36|471.16|469|470.52|468.36|0
1644607050000|2022-02-11 19:17:30|472.01|469.85|473.51|471.35|473.51|471.35|472.01|469.85|0
1644607060000|2022-02-11 19:17:40|473.29|471.13|473.51|471.35|474.15|471.99|473.29|471.13|0
1644607070000|2022-02-11 19:17:50|474.58|472.42|473.72|471.56|474.58|472.42|473.4|471.24|0
1644607080000|2022-02-11 19:18:00|473.51|471.35|475.22|473.06|475.22|473.06|473.51|471.35|0
1644607090000|2022-02-11 19:18:10|476.93|474.77|476.93|474.77|476.93|474.77|476.29|474.13|0
1644607100000|2022-02-11 19:18:20|477.14|474.98|475.75|473.59|478|475.84|475.75|473.59|0
1644607110000|2022-02-11 19:18:30|476.28|474.12|477.14|474.98|477.14|474.98|476.28|474.12|0
1644607120000|2022-02-11 19:18:40|477.57|475.41|477.78|475.62|478.85|476.69|477.57|475.41|0
1644607130000|2022-02-11 19:18:50|478|475.84|478.64|476.48|478.64|476.48|478|475.84|0
1644607140000|2022-02-11 19:19:00|477.78|475.62|476.07|473.91|477.78|475.62|476.07|473.91|0
1644607150000|2022-02-11 19:19:10|475.64|473.48|476.28|474.12|476.28|474.12|475.32|473.16|0
1644607160000|2022-02-11 19:19:20|474.79|472.63|473.08|470.92|474.89|472.73|473.08|470.92|0
1644607170000|2022-02-11 19:19:30|473.51|471.35|474.36|472.2|474.36|472.2|473.51|471.35|0
1644607180000|2022-02-11 19:19:40|473.93|471.77|475.43|473.27|475.43|473.27|473.93|471.77|0
1644607190000|2022-02-11 19:19:50|475|472.84|474.45|472.11|475|472.84|474.45|472.11|0
1644607200000|2022-02-11 19:20:00|472.31|469.97|475.09|472.75|475.09|472.75|472.31|469.97|0
1644607210000|2022-02-11 19:20:10|474.66|472.32|475.3|472.96|475.73|473.39|474.66|472.32|0
1644607220000|2022-02-11 19:20:20|475.62|473.28|474.88|472.54|475.73|473.39|474.88|472.54|0
1644607230000|2022-02-11 19:20:30|475.73|473.39|475.52|473.18|475.94|473.6|475.52|473.18|0
1644607240000|2022-02-11 19:20:40|473.59|471.25|472.95|470.61|473.59|471.25|472.95|470.61|0
1644607250000|2022-02-11 19:20:50|473.17|470.83|472.74|470.4|473.38|471.04|472.74|470.4|0
1644607260000|2022-02-11 19:21:00|471.46|469.12|472.31|469.97|472.31|469.97|471.46|469.12|0
1644607270000|2022-02-11 19:21:10|473.81|471.47|475.09|472.75|475.09|472.75|473.81|471.47|0
1644607280000|2022-02-11 19:21:20|474.66|472.32|475.52|473.18|475.73|473.39|474.66|472.32|0
1644607290000|2022-02-11 19:21:30|476.37|474.03|474.87|472.53|476.37|474.03|474.87|472.53|0
1644607300000|2022-02-11 19:21:40|474.66|472.32|476.16|473.82|476.59|474.25|474.66|472.32|0
1644607310000|2022-02-11 19:21:50|475.09|472.75|475.73|473.39|475.73|473.39|475.09|472.75|0
1644607320000|2022-02-11 19:22:00|476.37|474.03|474.66|472.32|476.37|474.03|474.66|472.32|0
1644607330000|2022-02-11 19:22:10|474.23|471.89|475.73|473.39|475.73|473.39|474.23|471.89|0
1644607340000|2022-02-11 19:22:20|476.37|474.03|477.44|475.1|477.44|475.1|476.37|474.03|0
1644607350000|2022-02-11 19:22:30|476.58|474.24|475.19|472.85|476.58|474.24|475.09|472.75|0
1644607360000|2022-02-11 19:22:40|475.3|472.96|475.51|473.17|475.51|473.17|475.09|472.75|0
1644607370000|2022-02-11 19:22:50|476.8|474.46|475.73|473.39|476.8|474.46|475.73|473.39|0
1644607380000|2022-02-11 19:23:00|474.87|472.53|473.91|471.57|474.87|472.53|473.91|471.57|0
1644607390000|2022-02-11 19:23:10|475.09|472.75|474.45|472.11|475.09|472.75|473.8|471.46|0
1644607400000|2022-02-11 19:23:20|475.51|473.17|475.09|472.75|475.51|473.17|475.09|472.75|0
1644607410000|2022-02-11 19:23:30|474.87|472.53|472.95|470.61|474.87|472.53|472.95|470.61|0
1644607420000|2022-02-11 19:23:40|472.52|470.18|473.05|470.71|473.16|470.82|472.52|470.18|0
1644607430000|2022-02-11 19:23:50|473.16|470.82|472.95|470.61|473.16|470.82|472.74|470.4|0
1644607440000|2022-02-11 19:24:00|473.59|471.25|472.31|469.97|473.8|471.46|472.31|469.97|0
1644607450000|2022-02-11 19:24:10|471.88|469.54|469.75|467.41|471.88|469.54|469.75|467.41|0
1644607460000|2022-02-11 19:24:20|469.43|467.09|468.69|466.35|469.43|467.09|468.69|466.35|0
1644607470000|2022-02-11 19:24:30|469.54|467.2|468.9|466.56|469.54|467.2|468.9|466.56|0
1644607480000|2022-02-11 19:24:40|468.47|466.13|468.47|466.13|468.69|466.35|468.47|466.13|0
1644607490000|2022-02-11 19:24:50|467.2|464.86|467.62|465.28|467.84|465.5|467.2|464.86|0
1644607500000|2022-02-11 19:25:00|466.56|464.22|467.84|465.5|467.84|465.5|466.56|464.22|0
1644607510000|2022-02-11 19:25:10|467.2|464.86|467.09|464.75|467.41|465.07|467.09|464.75|0
1644607520000|2022-02-11 19:25:20|466.35|464.01|464.22|461.88|466.35|464.01|464.22|461.88|0
1644607530000|2022-02-11 19:25:30|463.8|461.46|464.22|461.88|464.22|461.88|463.8|461.46|0
1644607540000|2022-02-11 19:25:40|462.95|460.61|463.16|460.82|463.59|461.25|462.53|460.19|0
1644607550000|2022-02-11 19:25:50|463.27|460.93|464.22|461.88|464.22|461.88|463.27|460.93|0
1644607560000|2022-02-11 19:26:00|463.8|461.46|462.63|460.29|463.8|461.46|462.63|460.29|0
1644607570000|2022-02-11 19:26:10|463.48|461.14|461.47|459.13|463.59|461.25|461.47|459.13|0
1644607580000|2022-02-11 19:26:20|462.1|459.76|460.62|458.28|462.1|459.76|460.62|458.28|0
1644607590000|2022-02-11 19:26:30|460.2|457.86|458.51|456.17|460.2|457.86|458.51|456.17|0
1644607600000|2022-02-11 19:26:40|458.72|456.38|459.78|457.44|459.78|457.44|458.72|456.38|0
1644607610000|2022-02-11 19:26:50|459.88|457.54|458.51|456.17|459.88|457.54|458.51|456.17|0
1644607620000|2022-02-11 19:27:00|457.87|455.53|458.51|456.17|460.2|457.86|457.87|455.53|0
1644607630000|2022-02-11 19:27:10|459.14|456.8|458.93|456.59|459.77|457.43|458.93|456.59|0
1644607640000|2022-02-11 19:27:20|459.45|457.11|459.56|457.22|459.99|457.65|458.51|456.17|0
1644607650000|2022-02-11 19:27:30|460.41|458.07|460.51|458.17|460.51|458.17|459.77|457.43|0
1644607660000|2022-02-11 19:27:40|461.68|459.34|460.83|458.49|461.68|459.34|460.83|458.49|0
1644607670000|2022-02-11 19:27:50|461.47|459.13|461.68|459.34|461.89|459.55|461.47|459.13|0
1644607680000|2022-02-11 19:28:00|461.89|459.55|459.99|457.65|461.89|459.55|459.99|457.65|0
1644607690000|2022-02-11 19:28:10|459.14|456.8|459.77|457.43|460.2|457.86|459.14|456.8|0
1644607700000|2022-02-11 19:28:20|460.41|458.07|459.98|457.64|460.83|458.49|459.98|457.64|0
1644607710000|2022-02-11 19:28:30|459.56|457.22|459.39|457.05|459.56|457.22|458.08|455.74|0
1644607720000|2022-02-11 19:28:40|460.23|457.89|460.87|458.53|461.08|458.74|460.23|457.89|0
1644607730000|2022-02-11 19:28:50|461.08|458.74|460.02|457.68|461.08|458.74|460.02|457.68|0
1644607740000|2022-02-11 19:29:00|458.76|456.42|458.34|456|458.76|456.42|458.13|455.79|0
1644607750000|2022-02-11 19:29:10|457.92|455.58|457.8|455.46|457.92|455.58|457.18|454.84|0
1644607760000|2022-02-11 19:29:20|458.64|456.3|457.62|455.28|458.67|456.33|457.62|455.28|0
1644607770000|2022-02-11 19:29:30|457.83|455.49|456.57|454.23|457.83|455.49|456.36|454.02|0
1644607780000|2022-02-11 19:29:40|457.62|455.28|457.2|454.86|458.04|455.7|457.2|454.86|0
1644607790000|2022-02-11 19:29:50|459.09|456.75|458.04|455.7|459.09|456.75|458.04|455.7|0
1644607800000|2022-02-11 19:30:00|457.62|455.28|457.62|455.28|457.62|455.28|457.62|455.28|0
1644607810000|2022-02-11 19:30:10|458.04|455.7|459.72|457.38|459.72|457.38|458.04|455.7|0
1644607820000|2022-02-11 19:30:20|459.51|457.17|462.14|459.8|462.14|459.8|459.51|457.17|0
1644607830000|2022-02-11 19:30:30|462.03|459.69|462.46|460.12|463.09|460.75|462.03|459.69|0
1644607840000|2022-02-11 19:30:40|462.13|459.79|461.92|459.58|462.13|459.79|460.98|458.64|0
1644607850000|2022-02-11 19:30:50|462.24|459.9|461.61|459.27|462.24|459.9|461.4|459.06|0
1644607860000|2022-02-11 19:31:00|461.4|459.06|458.04|455.7|461.4|459.06|458.04|455.7|0
1644607870000|2022-02-11 19:31:10|458.46|456.12|458.88|456.54|458.88|456.54|458.46|456.12|0
1644607880000|2022-02-11 19:31:20|458.67|456.33|459.3|456.96|459.93|457.59|458.67|456.33|0
1644607890000|2022-02-11 19:31:30|459.93|457.59|459.3|456.96|459.93|457.59|459.3|456.96|0
1644607900000|2022-02-11 19:31:40|459.93|457.59|460.14|457.8|460.77|458.43|459.93|457.59|0
1644607910000|2022-02-11 19:31:50|459.72|457.38|458.25|455.91|459.72|457.38|458.25|455.91|0
1644607920000|2022-02-11 19:32:00|458.04|455.7|459.3|456.96|460.14|457.8|458.04|455.7|0
1644607930000|2022-02-11 19:32:10|459.09|456.75|458.04|455.7|459.09|456.75|458.04|455.7|0
1644607940000|2022-02-11 19:32:20|458.56|456.22|458.88|456.54|458.88|456.54|458.56|456.22|0
1644607950000|2022-02-11 19:32:30|459.51|457.17|457.83|455.49|459.51|457.17|457.83|455.49|0
1644607960000|2022-02-11 19:32:40|457.41|455.07|456.99|454.65|457.41|455.07|456.15|453.81|0
1644607970000|2022-02-11 19:32:50|457.62|455.28|459.93|457.59|459.93|457.59|457.41|455.07|0
1644607980000|2022-02-11 19:33:00|459.09|456.75|461.19|458.85|461.4|459.06|459.09|456.75|0
1644607990000|2022-02-11 19:33:10|462.34|460|463.93|461.59|463.93|461.59|462.34|460|0
1644608000000|2022-02-11 19:33:20|464.56|462.22|464.77|462.43|465.61|463.27|464.56|462.22|0
1644608010000|2022-02-11 19:33:30|465.61|463.27|467.3|464.96|467.73|465.39|465.61|463.27|0
1644608020000|2022-02-11 19:33:40|468.57|466.23|468.78|466.44|468.78|466.44|467.73|465.39|0
1644608030000|2022-02-11 19:33:50|468.99|466.65|467.51|465.17|468.99|466.65|467.51|465.17|0
1644608040000|2022-02-11 19:34:00|467.94|465.6|470.05|467.71|471.32|468.98|467.94|465.6|0
1644608050000|2022-02-11 19:34:10|470.69|468.35|473.87|471.53|473.87|471.53|470.69|468.35|0
1644608060000|2022-02-11 19:34:20|473.44|471.1|473.87|471.53|474.08|471.74|473.44|471.1|0
1644608070000|2022-02-11 19:34:30|472.59|470.25|471.75|469.41|472.59|470.25|471.53|469.19|0
1644608080000|2022-02-11 19:34:40|471.32|468.98|471.75|469.41|471.75|469.41|470.47|468.13|0
1644608090000|2022-02-11 19:34:50|471.32|468.98|470.69|468.35|471.32|468.98|470.69|468.35|0
1644608100000|2022-02-11 19:35:00|471.21|468.87|468.57|466.23|471.42|469.08|468.57|466.23|0
1644608110000|2022-02-11 19:35:10|468.15|465.81|465.82|463.48|468.15|465.81|465.82|463.48|0
1644608120000|2022-02-11 19:35:20|467.3|464.96|467.3|464.96|467.72|465.38|467.3|464.96|0
1644608130000|2022-02-11 19:35:30|466.46|464.12|467.19|464.85|468.36|466.02|466.46|464.12|0
1644608140000|2022-02-11 19:35:40|467.3|464.96|467.93|465.59|468.15|465.81|467.3|464.96|0
1644608150000|2022-02-11 19:35:50|467.72|465.38|467.09|464.75|467.72|465.38|466.46|464.12|0
1644608160000|2022-02-11 19:36:00|467.93|465.59|466.88|464.54|467.93|465.59|465.19|462.85|0
1644608170000|2022-02-11 19:36:10|466.67|464.33|465.4|463.06|466.67|464.33|465.4|463.06|0
1644608180000|2022-02-11 19:36:20|465.92|463.58|466.24|463.9|466.67|464.33|465.92|463.58|0
1644608190000|2022-02-11 19:36:30|466.88|464.54|467.3|464.96|467.72|465.38|466.88|464.54|0
1644608200000|2022-02-11 19:36:40|467.09|464.75|466.24|463.9|467.3|464.96|466.24|463.9|0
1644608210000|2022-02-11 19:36:50|465.82|463.48|465.61|463.27|466.03|463.69|465.61|463.27|0
1644608220000|2022-02-11 19:37:00|465.19|462.85|463.83|461.67|465.19|462.85|463.83|461.67|0
1644608230000|2022-02-11 19:37:10|464.68|462.52|464.68|462.52|464.68|462.52|464.25|462.09|0
1644608240000|2022-02-11 19:37:20|464.04|461.88|464.04|461.88|464.35|462.19|464.04|461.88|0
1644608250000|2022-02-11 19:37:30|465.51|463.35|467.93|465.77|468.77|466.61|465.51|463.35|0
1644608260000|2022-02-11 19:37:40|467.3|465.14|467.3|465.14|467.72|465.56|467.3|465.14|0
1644608270000|2022-02-11 19:37:50|466.67|464.51|465.93|463.77|466.88|464.72|465.93|463.77|0
1644608280000|2022-02-11 19:38:00|466.25|464.09|467.3|465.14|467.3|465.14|465.93|463.77|0
1644608290000|2022-02-11 19:38:10|466.25|464.09|468.56|466.4|468.56|466.4|466.25|464.09|0
1644608300000|2022-02-11 19:38:20|470.25|468.09|468.66|466.5|470.25|468.09|468.66|466.5|0
1644608310000|2022-02-11 19:38:30|468.35|466.19|467.72|465.56|468.45|466.29|467.72|465.56|0
1644608320000|2022-02-11 19:38:40|467.3|465.14|467.3|465.14|467.3|465.14|466.88|464.72|0
1644608330000|2022-02-11 19:38:50|467.93|465.77|467.72|465.56|467.93|465.77|467.51|465.35|0
1644608340000|2022-02-11 19:39:00|467.09|464.93|466.46|464.3|467.09|464.93|466.46|464.3|0
1644608350000|2022-02-11 19:39:10|465.82|463.66|464.98|462.82|465.82|463.66|464.98|462.82|0
1644608360000|2022-02-11 19:39:20|465.71|463.55|467.09|464.93|467.09|464.93|465.71|463.55|0
1644608370000|2022-02-11 19:39:30|466.67|464.51|466.98|464.82|467.09|464.93|466.46|464.3|0
1644608380000|2022-02-11 19:39:40|469.19|467.03|466.88|464.72|469.19|467.03|466.88|464.72|0
1644608390000|2022-02-11 19:39:50|467.09|464.93|465.61|463.45|467.09|464.93|465.61|463.45|0
1644608400000|2022-02-11 19:40:00|465.4|463.24|466.88|464.72|466.88|464.72|465.4|463.24|0
1644608410000|2022-02-11 19:40:10|466.03|463.87|463.93|461.77|466.03|463.87|463.93|461.77|0
1644608420000|2022-02-11 19:40:20|463.51|461.35|462.67|460.51|464.14|461.98|462.67|460.51|0
1644608430000|2022-02-11 19:40:30|462.46|460.3|463.51|461.35|463.51|461.35|462.46|460.3|0
1644608440000|2022-02-11 19:40:40|462.67|460.51|464.14|461.98|464.14|461.98|462.25|460.09|0
1644608450000|2022-02-11 19:40:50|463.72|461.56|462.46|460.3|463.72|461.56|462.46|460.3|0
1644608460000|2022-02-11 19:41:00|463.09|460.93|462.88|460.72|463.72|461.56|462.88|460.72|0
1644608470000|2022-02-11 19:41:10|463.93|461.77|463.51|461.35|463.93|461.77|463.3|461.14|0
1644608480000|2022-02-11 19:41:20|463.09|460.93|465.08|462.92|465.08|462.92|462.88|460.72|0
1644608490000|2022-02-11 19:41:30|464.35|462.19|462.88|460.72|464.35|462.19|462.88|460.72|0
1644608500000|2022-02-11 19:41:40|463.4|461.24|464.03|461.87|464.14|461.98|463.4|461.24|0
1644608510000|2022-02-11 19:41:50|464.45|462.29|462.14|459.98|464.45|462.29|462.14|459.98|0
1644608520000|2022-02-11 19:42:00|461.62|459.46|461.2|459.04|461.62|459.46|461.2|459.04|0
1644608530000|2022-02-11 19:42:10|460.99|458.83|459.73|457.57|460.99|458.83|459.73|457.57|0
1644608540000|2022-02-11 19:42:20|458.69|456.53|459.11|456.95|459.94|457.78|458.69|456.53|0
1644608550000|2022-02-11 19:42:30|459.32|457.16|459.52|457.36|459.52|457.36|459.32|457.16|0
1644608560000|2022-02-11 19:42:40|460.15|457.99|459.73|457.57|460.15|457.99|459.52|457.36|0
1644608570000|2022-02-11 19:42:50|459.94|457.78|460.67|458.51|460.67|458.51|459.73|457.57|0
1644608580000|2022-02-11 19:43:00|462.88|460.72|462.46|460.3|462.88|460.72|462.25|460.09|0
1644608590000|2022-02-11 19:43:10|463.51|461.35|464.77|462.61|465.19|463.03|463.51|461.35|0
1644608600000|2022-02-11 19:43:20|465.61|463.45|464.77|462.61|466.45|464.29|464.77|462.61|0
1644608610000|2022-02-11 19:43:30|464.56|462.4|466.66|464.5|467.92|465.76|464.56|462.4|0
1644608620000|2022-02-11 19:43:40|467.29|465.13|466.76|464.6|467.5|465.34|466.76|464.6|0
1644608630000|2022-02-11 19:43:50|466.87|464.71|465.82|463.66|466.87|464.71|465.82|463.66|0
1644608640000|2022-02-11 19:44:00|465.19|463.03|464.56|462.4|465.5|463.34|464.35|462.19|0
1644608650000|2022-02-11 19:44:10|463.93|461.77|463.09|460.93|463.93|461.77|462.67|460.51|0
1644608660000|2022-02-11 19:44:20|462.67|460.51|460.67|458.51|462.88|460.72|460.67|458.51|0
1644608670000|2022-02-11 19:44:30|459.97|458.17|459.97|458.17|460.91|459.11|459.97|458.17|0
1644608680000|2022-02-11 19:44:40|460.39|458.59|459.55|457.75|460.39|458.59|459.44|457.64|0
1644608690000|2022-02-11 19:44:50|459.76|457.96|458.5|456.7|459.76|457.96|458.3|456.5|0
1644608700000|2022-02-11 19:45:00|458.92|457.12|459.55|457.75|461.02|459.22|458.92|457.12|0
1644608710000|2022-02-11 19:45:10|460.81|459.01|460.18|458.38|461.02|459.22|460.18|458.38|0
1644608720000|2022-02-11 19:45:20|460.81|459.01|459.97|458.17|460.81|459.01|459.76|457.96|0
1644608730000|2022-02-11 19:45:30|459.55|457.75|457.67|455.87|459.55|457.75|457.67|455.87|0
1644608740000|2022-02-11 19:45:40|457.25|455.45|457.56|455.76|457.56|455.76|457.25|455.45|0
1644608750000|2022-02-11 19:45:50|457.46|455.66|457.25|455.45|457.67|455.87|457.25|455.45|0
1644608760000|2022-02-11 19:46:00|455.99|454.19|456.2|454.4|457.25|455.45|455.99|454.19|0
1644608770000|2022-02-11 19:46:10|456.41|454.61|454.53|452.73|456.41|454.61|454.53|452.73|0
1644608780000|2022-02-11 19:46:20|454.74|452.94|455.37|453.57|455.37|453.57|454.74|452.94|0
1644608790000|2022-02-11 19:46:30|454.95|453.15|454.32|452.52|455.37|453.57|454.32|452.52|0
1644608800000|2022-02-11 19:46:40|454.53|452.73|455.05|453.25|455.05|453.25|454.53|452.73|0
1644608810000|2022-02-11 19:46:50|454.42|452.62|454.11|452.31|455.16|453.36|454.11|452.31|0
1644608820000|2022-02-11 19:47:00|454.32|452.52|454.63|452.83|455.99|454.19|454.32|452.52|0
1644608830000|2022-02-11 19:47:10|454.53|452.73|453.07|451.27|454.53|452.73|453.07|451.27|0
1644608840000|2022-02-11 19:47:20|453.38|451.58|453.07|451.27|453.38|451.58|452.03|450.23|0
1644608850000|2022-02-11 19:47:30|454.53|452.73|455.37|453.57|455.37|453.57|454.32|452.52|0
1644608860000|2022-02-11 19:47:40|455.99|454.19|454.11|452.31|455.99|454.19|454.11|452.31|0
1644608870000|2022-02-11 19:47:50|454.53|452.73|454.95|453.15|454.95|453.15|454.32|452.52|0
1644608880000|2022-02-11 19:48:00|455.99|454.19|457.45|455.65|457.45|455.65|455.99|454.19|0
1644608890000|2022-02-11 19:48:10|456.2|454.4|456.41|454.61|456.41|454.61|455.78|453.98|0
1644608900000|2022-02-11 19:48:20|456.2|454.4|456.62|454.82|456.62|454.82|456.2|454.4|0
1644608910000|2022-02-11 19:48:30|456.41|454.61|455.99|454.19|456.41|454.61|455.99|454.19|0
1644608920000|2022-02-11 19:48:40|457.04|455.24|455.99|454.19|457.04|455.24|455.99|454.19|0
1644608930000|2022-02-11 19:48:50|454.95|453.15|454.32|452.52|454.95|453.15|454.32|452.52|0
1644608940000|2022-02-11 19:49:00|454.95|453.15|453.9|452.1|455.57|453.77|453.9|452.1|0
1644608950000|2022-02-11 19:49:10|453.38|451.58|452.75|450.95|453.38|451.58|452.75|450.95|0
1644608960000|2022-02-11 19:49:20|453.28|451.48|454.11|452.31|454.74|452.94|453.07|451.27|0
1644608970000|2022-02-11 19:49:30|454.32|452.52|452.86|451.06|454.32|452.52|452.65|450.85|0
1644608980000|2022-02-11 19:49:40|453.69|451.89|453.07|451.27|453.69|451.89|452.86|451.06|0
1644608990000|2022-02-11 19:49:50|454.74|452.94|453.9|452.1|454.95|453.15|453.9|452.1|0
1644609000000|2022-02-11 19:50:00|453.59|451.79|452.86|451.06|453.59|451.79|452.65|450.85|0
1644609010000|2022-02-11 19:50:10|451.82|450.02|450.78|448.98|451.82|450.02|450.57|448.77|0
1644609020000|2022-02-11 19:50:20|451.5|449.7|451.82|450.02|452.24|450.44|451.5|449.7|0
1644609030000|2022-02-11 19:50:30|451.29|449.49|450.15|448.35|451.29|449.49|450.15|448.35|0
1644609040000|2022-02-11 19:50:40|450.57|448.77|451.19|449.39|451.19|449.39|450.15|448.35|0
1644609050000|2022-02-11 19:50:50|451.61|449.81|452.03|450.23|452.03|450.23|451.61|449.81|0
1644609060000|2022-02-11 19:51:00|451.61|449.81|450.99|449.19|451.61|449.81|450.57|448.77|0
1644609070000|2022-02-11 19:51:10|452.65|450.85|453.07|451.27|453.07|451.27|452.44|450.64|0
1644609080000|2022-02-11 19:51:20|452.86|451.06|451.4|449.6|452.86|451.06|451.4|449.6|0
1644609090000|2022-02-11 19:51:30|450.57|448.77|450.15|448.35|450.57|448.77|449.53|447.73|0
1644609100000|2022-02-11 19:51:40|449.11|447.31|449.11|447.31|449.32|447.52|449.11|447.31|0
1644609110000|2022-02-11 19:51:50|447.66|445.86|447.66|445.86|447.66|445.86|447.45|445.65|0
1644609120000|2022-02-11 19:52:00|448.07|446.27|446.42|444.62|448.07|446.27|446.42|444.62|0
1644609130000|2022-02-11 19:52:10|447.04|445.24|447.42|445.26|447.42|445.26|446.9|444.74|0
1644609140000|2022-02-11 19:52:20|446.59|444.43|446.77|444.25|446.9|444.74|446.59|444.25|0
1644609150000|2022-02-11 19:52:30|445.32|442.8|446.36|443.84|446.36|443.84|445.32|442.8|0
1644609160000|2022-02-11 19:52:40|444.89|442.37|447.51|444.99|447.51|444.99|444.89|442.37|0
1644609170000|2022-02-11 19:52:50|447.3|444.78|448.85|446.33|448.85|446.33|446.69|444.17|0
1644609180000|2022-02-11 19:53:00|448.64|446.12|450.7|448.18|450.7|448.18|448.64|446.12|0
1644609190000|2022-02-11 19:53:10|450.91|448.39|451.73|449.21|452.35|449.83|450.91|448.39|0
1644609200000|2022-02-11 19:53:20|452.15|449.63|450.7|448.18|452.15|449.63|450.5|447.98|0
1644609210000|2022-02-11 19:53:30|450.91|448.39|449.88|447.36|451.12|448.6|449.88|447.36|0
1644609220000|2022-02-11 19:53:40|449.67|447.15|449.67|447.15|449.67|447.15|449.26|446.74|0
1644609230000|2022-02-11 19:53:50|450.29|447.77|452.15|449.63|452.15|449.63|450.29|447.77|0
1644609240000|2022-02-11 19:54:00|452.25|449.73|451.73|449.21|452.56|450.04|451.73|449.21|0
1644609250000|2022-02-11 19:54:10|451.94|449.42|451.73|449.21|451.94|449.42|451.11|448.59|0
1644609260000|2022-02-11 19:54:20|452.97|450.45|452.15|449.63|452.97|450.45|451.73|449.21|0
1644609270000|2022-02-11 19:54:30|451.94|449.42|452.56|450.04|453.59|451.07|451.94|449.42|0
1644609280000|2022-02-11 19:54:40|452.04|449.52|451.73|449.21|452.04|449.52|451.53|449.01|0
1644609290000|2022-02-11 19:54:50|451.32|448.8|453.18|450.66|453.38|450.86|451.32|448.8|0
1644609300000|2022-02-11 19:55:00|453.8|451.28|455.24|452.72|456.48|453.96|453.8|451.28|0
1644609310000|2022-02-11 19:55:10|455.45|452.93|454.21|451.69|455.45|452.93|454|451.48|0
1644609320000|2022-02-11 19:55:20|453.8|451.28|454.83|452.31|455.66|453.14|453.8|451.28|0
1644609330000|2022-02-11 19:55:30|455.76|453.24|454.62|452.1|456.28|453.76|454.62|452.1|0
1644609340000|2022-02-11 19:55:40|455.04|452.52|454.21|451.69|455.04|452.52|454|451.48|0
1644609350000|2022-02-11 19:55:50|453.8|451.28|455.34|452.82|455.34|452.82|453.8|451.28|0
1644609360000|2022-02-11 19:56:00|455.86|453.34|454.72|452.2|455.86|453.34|454.72|452.2|0
1644609370000|2022-02-11 19:56:10|454.1|451.58|454.83|452.31|454.83|452.31|454.1|451.58|0
1644609380000|2022-02-11 19:56:20|454.21|451.69|454.62|452.1|455.03|452.51|454.21|451.69|0
1644609390000|2022-02-11 19:56:30|455.45|452.93|454.62|452.1|455.45|452.93|454.62|452.1|0
1644609400000|2022-02-11 19:56:40|455.03|452.51|456.07|453.55|456.07|453.55|454.83|452.31|0
1644609410000|2022-02-11 19:56:50|456.69|454.17|456.48|453.96|456.69|454.17|456.28|453.76|0
1644609420000|2022-02-11 19:57:00|456.9|454.38|457.73|455.21|458.76|456.24|456.9|454.38|0
1644609430000|2022-02-11 19:57:10|457.82|455.3|457.31|454.79|458.97|456.45|457.31|454.79|0
1644609440000|2022-02-11 19:57:20|456.48|453.96|456.69|454.17|456.9|454.38|456.48|453.96|0
1644609450000|2022-02-11 19:57:30|456.28|453.76|457.94|455.42|457.94|455.42|456.28|453.76|0
1644609460000|2022-02-11 19:57:40|457.73|455.21|457.52|455|458.56|456.04|457.11|454.59|0
1644609470000|2022-02-11 19:57:50|457.73|455.21|458.77|456.25|458.77|456.25|457.73|455.21|0
1644609480000|2022-02-11 19:58:00|458.56|456.04|457.94|455.42|458.56|456.04|457.73|455.21|0
1644609490000|2022-02-11 19:58:10|458.24|455.72|458.98|456.46|458.98|456.46|458.24|455.72|0
1644609500000|2022-02-11 19:58:20|458.56|456.04|458.35|455.83|458.56|456.04|458.35|455.83|0
1644609510000|2022-02-11 19:58:30|458.98|456.46|457.73|455.21|458.98|456.46|457.73|455.21|0
1644609520000|2022-02-11 19:58:40|458.98|456.46|458.98|456.46|460.22|457.7|458.98|456.46|0
1644609530000|2022-02-11 19:58:50|457.73|455.21|458.77|456.25|459.08|456.56|457.73|455.21|0
1644609540000|2022-02-11 19:59:00|458.35|455.83|457.73|455.21|458.35|455.83|457.31|454.79|0
1644609550000|2022-02-11 19:59:10|457.31|454.79|456.9|454.38|457.31|454.79|456.69|454.17|0
1644609560000|2022-02-11 19:59:20|456.48|453.96|456.9|454.38|456.9|454.38|455.96|453.44|0
1644609570000|2022-02-11 19:59:30|456.27|453.75|457.31|454.79|457.31|454.79|456.27|453.75|0
1644609580000|2022-02-11 19:59:40|457.52|455|459.07|456.55|459.07|456.55|457.52|455|0
1644609590000|2022-02-11 19:59:50|459.39|456.87|459.39|456.87|459.6|457.08|459.07|456.55|0
1644609600000|2022-02-11 20:00:00|458.45|455.93|460.01|457.49|460.64|458.12|458.45|455.93|0
1644609610000|2022-02-11 20:00:10|459.6|457.08|458.56|456.04|460.64|458.12|458.56|456.04|0
1644609620000|2022-02-11 20:00:20|458.77|456.25|459.6|457.08|459.6|457.08|457.93|455.41|0
1644609630000|2022-02-11 20:00:30|460.43|457.91|460.64|458.12|460.64|458.12|460.43|457.91|0
1644609640000|2022-02-11 20:00:40|462.72|460.2|461.47|458.95|463.14|460.62|461.47|458.95|0
1644609650000|2022-02-11 20:00:50|461.16|458.64|462.51|459.99|462.93|460.41|461.16|458.64|0
1644609660000|2022-02-11 20:01:00|462.72|460.2|463.77|461.25|463.77|461.25|462.72|460.2|0
1644609670000|2022-02-11 20:01:10|463.35|460.83|462.31|459.79|463.35|460.83|462.31|459.79|0
1644609680000|2022-02-11 20:01:20|462.93|460.41|463.87|461.35|464.28|461.76|462.93|460.41|0
1644609690000|2022-02-11 20:01:30|463.77|461.25|462.41|459.89|463.77|461.25|462.41|459.89|0
1644609700000|2022-02-11 20:01:40|462.82|460.3|464.6|462.08|464.6|462.08|462.82|460.3|0
1644609710000|2022-02-11 20:01:50|464.39|461.87|464.18|461.66|464.81|462.29|464.18|461.66|0
1644609720000|2022-02-11 20:02:00|464.39|461.87|464.7|462.18|464.7|462.18|463.56|461.04|0
1644609730000|2022-02-11 20:02:10|464.81|462.29|465.23|462.71|465.23|462.71|464.39|461.87|0
1644609740000|2022-02-11 20:02:20|465.65|463.13|462.51|459.99|465.65|463.13|462.51|459.99|0
1644609750000|2022-02-11 20:02:30|462.3|459.78|462.1|459.58|462.51|459.99|462.1|459.58|0
1644609760000|2022-02-11 20:02:40|461.89|459.37|461.68|459.16|461.89|459.37|461.68|459.16|0
1644609770000|2022-02-11 20:02:50|463.14|460.62|464.28|461.76|464.39|461.87|463.14|460.62|0
1644609780000|2022-02-11 20:03:00|464.39|461.87|463.03|460.51|464.39|461.87|463.03|460.51|0
1644609790000|2022-02-11 20:03:10|463.14|460.62|463.14|460.62|463.14|460.62|463.14|460.62|0
1644609800000|2022-02-11 20:03:20|464.18|461.66|467.11|464.59|467.11|464.59|464.18|461.66|0
1644609810000|2022-02-11 20:03:30|467.53|465.01|466.58|464.06|467.53|465.01|466.58|464.06|0
1644609820000|2022-02-11 20:03:40|466.9|464.38|467.53|465.01|467.53|465.01|466.69|464.17|0
1644609830000|2022-02-11 20:03:50|469.62|467.1|470.46|467.94|470.46|467.94|469.62|467.1|0
1644609840000|2022-02-11 20:04:00|471.19|468.67|471.72|469.2|471.93|469.41|471.19|468.67|0
1644609850000|2022-02-11 20:04:10|471.93|469.41|473.61|471.09|473.61|471.09|471.72|469.2|0
1644609860000|2022-02-11 20:04:20|472.77|470.25|473.82|471.3|474.03|471.51|472.77|470.25|0
1644609870000|2022-02-11 20:04:30|474.03|471.51|473.82|471.3|474.24|471.72|473.82|471.3|0
1644609880000|2022-02-11 20:04:40|474.24|471.72|473.08|470.56|474.45|471.93|473.08|470.56|0
1644609890000|2022-02-11 20:04:50|473.19|470.67|471.51|468.99|473.19|470.67|471.51|468.99|0
1644609900000|2022-02-11 20:05:00|470.88|468.36|470.88|468.36|471.3|468.78|470.25|467.73|0
1644609910000|2022-02-11 20:05:10|471.51|468.99|471.93|469.41|471.93|469.41|470.25|467.73|0
1644609920000|2022-02-11 20:05:20|471.51|468.99|471.93|469.41|473.08|470.56|471.09|468.57|0
1644609930000|2022-02-11 20:05:30|472.56|470.04|472.14|469.62|472.98|470.46|472.14|469.62|0
1644609940000|2022-02-11 20:05:40|470.88|468.36|470.46|467.94|471.4|468.88|470.46|467.94|0
1644609950000|2022-02-11 20:05:50|470.25|467.73|470.25|467.73|470.25|467.73|468.78|466.26|0
1644609960000|2022-02-11 20:06:00|468.88|466.36|467.32|464.8|468.88|466.36|467.32|464.8|0
1644609970000|2022-02-11 20:06:10|466.48|463.96|465.64|463.12|466.69|464.17|465.64|463.12|0
1644609980000|2022-02-11 20:06:20|466.48|463.96|466.06|463.54|466.69|464.17|466.06|463.54|0
1644609990000|2022-02-11 20:06:30|466.48|463.96|464.8|462.28|466.48|463.96|464.18|461.66|0
1644610000000|2022-02-11 20:06:40|465.74|463.22|465.64|463.12|466.47|463.95|464.8|462.28|0
1644610010000|2022-02-11 20:06:50|465.85|463.33|463.63|461.11|465.85|463.33|463.63|461.11|0
1644610020000|2022-02-11 20:07:00|462.79|460.27|463|460.48|463|460.48|462.37|459.85|0
1644610030000|2022-02-11 20:07:10|462.47|459.95|461.95|459.43|462.47|459.95|459.85|457.33|0
1644610040000|2022-02-11 20:07:20|462.16|459.64|462.58|460.06|462.58|460.06|461.32|458.8|0
1644610050000|2022-02-11 20:07:30|462.16|459.64|460.48|457.96|462.16|459.64|460.48|457.96|0
1644610060000|2022-02-11 20:07:40|461.11|458.59|460.27|457.75|461.53|459.01|460.27|457.75|0
1644610070000|2022-02-11 20:07:50|460.06|457.54|460.58|458.06|460.58|458.06|459.43|456.91|0
1644610080000|2022-02-11 20:08:00|461.53|459.01|462.89|460.37|462.89|460.37|460.69|458.17|0
1644610090000|2022-02-11 20:08:10|464.47|461.95|465.2|462.68|465.31|462.79|464.26|461.74|0
1644610100000|2022-02-11 20:08:20|464.26|461.74|464.26|461.74|464.26|461.74|464.05|461.53|0
1644610110000|2022-02-11 20:08:30|463.84|461.32|465.73|463.21|465.73|463.21|463.84|461.32|0
1644610120000|2022-02-11 20:08:40|464.89|462.37|464.47|461.95|464.89|462.37|464.47|461.95|0
1644610130000|2022-02-11 20:08:50|464.26|461.74|461.52|459|464.26|461.74|461.52|459|0
1644610140000|2022-02-11 20:09:00|461|458.48|460.89|458.37|461.31|458.79|460.89|458.37|0
1644610150000|2022-02-11 20:09:10|459.84|457.32|458.8|456.28|461.31|458.79|458.8|456.28|0
1644610160000|2022-02-11 20:09:20|458.48|455.96|457.75|455.23|459.01|456.49|457.75|455.23|0
1644610170000|2022-02-11 20:09:30|457.96|455.44|458.8|456.28|459.63|457.11|457.96|455.44|0
1644610180000|2022-02-11 20:09:40|458.38|455.86|458.59|456.07|458.59|456.07|457.75|455.23|0
1644610190000|2022-02-11 20:09:50|458.38|455.86|458.59|456.07|458.59|456.07|458.38|455.86|0
1644610200000|2022-02-11 20:10:00|458.8|456.28|457.54|455.02|459.94|457.42|457.54|455.02|0
1644610210000|2022-02-11 20:10:10|458.17|455.65|457.75|455.23|458.17|455.65|457.75|455.23|0
1644610220000|2022-02-11 20:10:20|457.12|454.6|456.91|454.39|457.12|454.6|456.7|454.18|0
1644610230000|2022-02-11 20:10:30|456.49|453.97|455.03|452.51|456.7|454.18|455.03|452.51|0
1644610240000|2022-02-11 20:10:40|456.49|453.97|455.65|453.13|456.49|453.97|455.65|453.13|0
1644610250000|2022-02-11 20:10:50|454.82|452.3|454.19|451.67|454.82|452.3|454.19|451.67|0
1644610260000|2022-02-11 20:11:00|455.23|452.71|457.96|455.44|457.96|455.44|455.23|452.71|0
1644610270000|2022-02-11 20:11:10|457.12|454.6|454.82|452.3|457.12|454.6|454.82|452.3|0
1644610280000|2022-02-11 20:11:20|455.44|452.92|456.7|454.18|456.7|454.18|455.44|452.92|0
1644610290000|2022-02-11 20:11:30|456.07|453.55|455.23|452.71|456.07|453.55|455.02|452.5|0
1644610300000|2022-02-11 20:11:40|454.61|452.09|455.23|452.71|455.23|452.71|454.4|451.88|0
1644610310000|2022-02-11 20:11:50|455.02|452.5|455.33|452.81|455.65|453.13|455.02|452.5|0
1644610320000|2022-02-11 20:12:00|455.02|452.5|454.81|452.29|455.02|452.5|454.29|451.77|0
1644610330000|2022-02-11 20:12:10|455.65|453.13|457.74|455.22|458.79|456.27|455.65|453.13|0
1644610340000|2022-02-11 20:12:20|456.91|454.39|457.12|454.6|457.12|454.6|456.49|453.97|0
1644610350000|2022-02-11 20:12:30|457.64|455.12|458.79|456.27|459.52|457|457.64|455.12|0
1644610360000|2022-02-11 20:12:40|459.31|456.79|460.68|458.16|460.68|458.16|459.31|456.79|0
1644610370000|2022-02-11 20:12:50|460.89|458.37|460.26|457.74|460.89|458.37|459.84|457.32|0
1644610380000|2022-02-11 20:13:00|458.79|456.27|459.84|457.32|459.84|457.32|458.79|456.27|0
1644610390000|2022-02-11 20:13:10|459.63|457.11|458.16|455.64|459.63|457.11|458.16|455.64|0
1644610400000|2022-02-11 20:13:20|457.32|454.8|457.95|455.43|458.16|455.64|457.32|454.8|0
1644610410000|2022-02-11 20:13:30|460.05|457.53|459.21|456.69|460.05|457.53|459|456.48|0
1644610420000|2022-02-11 20:13:40|459.42|456.9|457.74|455.22|459.42|456.9|457.74|455.22|0
1644610430000|2022-02-11 20:13:50|457.32|454.8|457.95|455.43|457.95|455.43|457.32|454.8|0
1644610440000|2022-02-11 20:14:00|458.16|455.64|458.37|455.85|458.37|455.85|457.53|455.01|0
1644610450000|2022-02-11 20:14:10|458.58|456.06|457.53|455.01|458.58|456.06|456.9|454.38|0
1644610460000|2022-02-11 20:14:20|457.74|455.22|457.32|454.8|457.74|455.22|456.59|454.07|0
1644610470000|2022-02-11 20:14:30|457.53|455.01|456.69|454.17|457.53|455.01|456.28|453.76|0
1644610480000|2022-02-11 20:14:40|456.49|453.97|456.9|454.38|457.74|455.22|456.49|453.97|0
1644610490000|2022-02-11 20:14:50|457.74|455.22|457.32|454.8|457.74|455.22|457.32|454.8|0
1644610500000|2022-02-11 20:15:00|456.9|454.38|460.68|458.16|460.68|458.16|456.9|454.38|0
1644610510000|2022-02-11 20:15:10|459.84|457.32|462.99|460.47|462.99|460.47|459.84|457.32|0
1644610520000|2022-02-11 20:15:20|463.83|461.31|462.36|459.84|463.83|461.31|462.36|459.84|0
1644610530000|2022-02-11 20:15:30|462.46|459.94|464.25|461.73|464.25|461.73|462.46|459.94|0
1644610540000|2022-02-11 20:15:40|463.41|460.89|463.83|461.31|464.04|461.52|463.41|460.89|0
1644610550000|2022-02-11 20:15:50|464.04|461.52|463.83|461.31|464.04|461.52|463.41|460.89|0
1644610560000|2022-02-11 20:16:00|464.04|461.52|464.25|461.73|464.35|461.83|463.72|461.2|0
1644610570000|2022-02-11 20:16:10|463.62|461.1|464.67|462.15|465.73|463.21|463.62|461.1|0
1644610580000|2022-02-11 20:16:20|464.56|462.04|463.83|461.31|464.56|462.04|463.41|460.89|0
1644610590000|2022-02-11 20:16:30|462.15|459.63|462.36|459.84|462.36|459.84|461.94|459.42|0
1644610600000|2022-02-11 20:16:40|462.78|460.26|461.83|459.31|462.78|460.26|461.52|459|0
1644610610000|2022-02-11 20:16:50|461.41|458.89|459.31|456.79|461.41|458.89|459.31|456.79|0
1644610620000|2022-02-11 20:17:00|459.21|456.69|457.32|454.8|459.21|456.69|457.32|454.8|0
1644610630000|2022-02-11 20:17:10|458.37|455.85|456.48|453.96|458.37|455.85|456.48|453.96|0
1644610640000|2022-02-11 20:17:20|457.11|454.59|456.37|453.85|457.11|454.59|456.27|453.75|0
1644610650000|2022-02-11 20:17:30|457.35|455.19|455.26|453.1|457.35|455.19|455.26|453.1|0
1644610660000|2022-02-11 20:17:40|455.05|452.89|455.46|453.3|455.46|453.3|455.05|452.89|0
1644610670000|2022-02-11 20:17:50|455.88|453.72|456.3|454.14|456.51|454.35|455.88|453.72|0
1644610680000|2022-02-11 20:18:00|455.67|453.51|455.26|453.1|455.77|453.61|455.05|452.89|0
1644610690000|2022-02-11 20:18:10|454.84|452.68|454|451.84|454.84|452.68|453.37|451.21|0
1644610700000|2022-02-11 20:18:20|453.79|451.63|455.05|452.89|455.05|452.89|453.79|451.63|0
1644610710000|2022-02-11 20:18:30|453.79|451.63|451.7|449.54|453.79|451.63|451.7|449.54|0
1644610720000|2022-02-11 20:18:40|452.96|450.8|452.96|450.8|452.96|450.8|452.33|450.17|0
1644610730000|2022-02-11 20:18:50|452.12|449.96|453.16|451|453.16|451|451.91|449.75|0
1644610740000|2022-02-11 20:19:00|452.96|450.8|455.46|453.3|455.46|453.3|452.96|450.8|0
1644610750000|2022-02-11 20:19:10|456.09|453.93|455.04|452.88|456.3|454.14|455.04|452.88|0
1644610760000|2022-02-11 20:19:20|454|451.84|452.33|450.17|454|451.84|452.33|450.17|0
1644610770000|2022-02-11 20:19:30|452.54|450.38|452.33|450.17|452.54|450.38|451.29|449.13|0
1644610780000|2022-02-11 20:19:40|452.95|450.79|453.37|451.21|453.37|451.21|452.85|450.69|0
1644610790000|2022-02-11 20:19:50|452.64|450.48|452.12|449.96|452.64|450.48|452.01|449.85|0
1644610800000|2022-02-11 20:20:00|452.75|450.59|450.66|448.5|452.95|450.79|450.66|448.5|0
1644610810000|2022-02-11 20:20:10|451.91|449.75|451.91|449.75|452.12|449.96|451.7|449.54|0
1644610820000|2022-02-11 20:20:20|450.45|448.29|449.62|447.46|450.45|448.29|449.62|447.46|0
1644610830000|2022-02-11 20:20:30|449.2|447.04|449.41|447.25|450.03|447.87|448.99|446.83|0
1644610840000|2022-02-11 20:20:40|449.51|447.35|449.83|447.67|450.03|447.87|449.51|447.35|0
1644610850000|2022-02-11 20:20:50|449.93|447.77|450.45|448.29|450.45|448.29|449.83|447.67|0
1644610860000|2022-02-11 20:21:00|450.66|448.5|451.91|449.75|453.16|451|450.66|448.5|0
1644610870000|2022-02-11 20:21:10|452.33|450.17|453.37|451.21|453.37|451.21|452.33|450.17|0
1644610880000|2022-02-11 20:21:20|454.62|452.46|455.04|452.88|455.04|452.88|453.37|451.21|0
1644610890000|2022-02-11 20:21:30|454.93|452.77|456.51|454.35|456.51|454.35|454.93|452.77|0
1644610900000|2022-02-11 20:21:40|456.3|454.14|455.67|453.51|456.3|454.14|455.46|453.3|0
1644610910000|2022-02-11 20:21:50|455.46|453.3|454.72|452.56|455.46|453.3|454.72|452.56|0
1644610920000|2022-02-11 20:22:00|455.46|453.3|455.25|453.09|456.09|453.93|455.25|453.09|0
1644610930000|2022-02-11 20:22:10|454.41|452.25|455.04|452.88|455.35|453.19|454.41|452.25|0
1644610940000|2022-02-11 20:22:20|454.2|452.04|454|451.84|454.62|452.46|454|451.84|0
1644610950000|2022-02-11 20:22:30|454.2|452.04|454.41|452.25|454.41|452.25|454.1|451.94|0
1644610960000|2022-02-11 20:22:40|454.83|452.67|455.25|453.09|455.88|453.72|454.83|452.67|0
1644610970000|2022-02-11 20:22:50|453.37|451.21|452.95|450.79|453.37|451.21|452.95|450.79|0
1644610980000|2022-02-11 20:23:00|452.84|450.68|451.07|448.91|452.84|450.68|451.07|448.91|0
1644610990000|2022-02-11 20:23:10|452.12|449.96|452.95|450.79|452.95|450.79|452.12|449.96|0
1644611000000|2022-02-11 20:23:20|453.16|451|453.79|451.63|454.2|452.04|453.16|451|0
1644611010000|2022-02-11 20:23:30|452.95|450.79|451.38|449.22|452.95|450.79|451.38|449.22|0
1644611020000|2022-02-11 20:23:40|451.28|449.12|450.24|448.08|451.28|449.12|450.24|448.08|0
1644611030000|2022-02-11 20:23:50|451.07|448.91|450.13|447.97|451.07|448.91|450.13|447.97|0
1644611040000|2022-02-11 20:24:00|450.86|448.7|450.03|447.87|450.86|448.7|449.4|447.24|0
1644611050000|2022-02-11 20:24:10|449.61|447.45|449.61|447.45|449.61|447.45|449.2|447.04|0
1644611060000|2022-02-11 20:24:20|449.4|447.24|449.4|447.24|449.4|447.24|449.4|447.24|0
1644611070000|2022-02-11 20:24:30|450.45|448.29|451.49|449.33|451.49|449.33|450.45|448.29|0
1644611080000|2022-02-11 20:24:40|451.28|449.12|449.61|447.45|451.28|449.12|449.61|447.45|0
1644611090000|2022-02-11 20:24:50|450.03|447.87|451.28|449.12|451.28|449.12|450.03|447.87|0
1644611100000|2022-02-11 20:25:00|451.9|449.74|453.16|451|453.37|451.21|451.9|449.74|0
1644611110000|2022-02-11 20:25:10|452.32|450.16|453.67|451.51|455.25|453.09|452.32|450.16|0
1644611120000|2022-02-11 20:25:20|453.16|451|453.37|451.21|453.37|451.21|452.95|450.79|0
1644611130000|2022-02-11 20:25:30|451.9|449.74|451.8|449.64|451.9|449.74|451.49|449.33|0
1644611140000|2022-02-11 20:25:40|451.9|449.74|451.07|448.91|451.9|449.74|451.07|448.91|0
1644611150000|2022-02-11 20:25:50|450.65|448.49|453.78|451.62|453.78|451.62|450.65|448.49|0
1644611160000|2022-02-11 20:26:00|453.88|451.72|453.99|451.83|455.04|452.88|453.88|451.72|0
1644611170000|2022-02-11 20:26:10|454.41|452.25|453.78|451.62|454.41|452.25|453.78|451.62|0
1644611180000|2022-02-11 20:26:20|453.99|451.83|454.41|452.25|454.41|452.25|453.99|451.83|0
1644611190000|2022-02-11 20:26:30|454.62|452.46|452.74|450.58|454.62|452.46|452.74|450.58|0
1644611200000|2022-02-11 20:26:40|452.95|450.79|454.62|452.46|454.62|452.46|452.95|450.79|0
1644611210000|2022-02-11 20:26:50|454.83|452.67|458.07|455.91|458.39|456.23|454.83|452.67|0
1644611220000|2022-02-11 20:27:00|457.34|455.18|458.18|456.02|458.18|456.02|457.34|455.18|0
1644611230000|2022-02-11 20:27:10|456.92|454.76|456.81|454.65|456.92|454.76|456.5|454.34|0
1644611240000|2022-02-11 20:27:20|456.71|454.55|456.08|453.92|456.92|454.76|456.08|453.92|0
1644611250000|2022-02-11 20:27:30|455.87|453.71|454.2|452.04|455.87|453.71|454.2|452.04|0
1644611260000|2022-02-11 20:27:40|453.99|451.83|453.57|451.41|453.99|451.83|453.57|451.41|0
1644611270000|2022-02-11 20:27:50|453.78|451.62|454.2|452.04|454.2|452.04|453.57|451.41|0
1644611280000|2022-02-11 20:28:00|454.41|452.25|454.62|452.46|455.45|453.29|454.3|452.14|0
1644611290000|2022-02-11 20:28:10|455.24|453.08|452.42|450.26|455.24|453.08|452.42|450.26|0
1644611300000|2022-02-11 20:28:20|451.9|449.74|453.57|451.41|453.78|451.62|451.9|449.74|0
1644611310000|2022-02-11 20:28:30|453.15|450.99|453.15|450.99|453.36|451.2|453.15|450.99|0
1644611320000|2022-02-11 20:28:40|451.69|449.53|452.53|450.37|452.53|450.37|451.69|449.53|0
1644611330000|2022-02-11 20:28:50|452.11|449.95|452.94|450.78|452.94|450.78|452.11|449.95|0
1644611340000|2022-02-11 20:29:00|453.78|451.62|455.13|452.97|455.13|452.97|453.78|451.62|0
1644611350000|2022-02-11 20:29:10|455.66|453.5|455.45|453.29|455.66|453.5|455.24|453.08|0
1644611360000|2022-02-11 20:29:20|455.55|453.39|455.03|452.87|456.29|454.13|455.03|452.87|0
1644611370000|2022-02-11 20:29:30|455.34|453.18|457.96|455.8|457.96|455.8|455.24|453.08|0
1644611380000|2022-02-11 20:29:40|458.59|456.43|458.38|456.22|459.43|457.27|458.38|456.22|0
1644611390000|2022-02-11 20:29:50|459.01|456.85|459.22|457.06|459.22|457.06|458.59|456.43|0
1644611400000|2022-02-11 20:30:00|458.17|456.01|457.96|455.8|458.17|456.01|454.82|452.66|0
1644611410000|2022-02-11 20:30:10|457.13|454.97|457.54|455.38|457.54|455.38|456.92|454.76|0
1644611420000|2022-02-11 20:30:20|457.85|455.69|457.75|455.59|457.85|455.69|457.75|455.59|0
1644611430000|2022-02-11 20:30:30|456.71|454.55|457.96|455.8|458.06|455.9|456.71|454.55|0
1644611440000|2022-02-11 20:30:40|457.75|455.59|457.12|454.96|457.75|455.59|456.91|454.75|0
1644611450000|2022-02-11 20:30:50|456.71|454.55|455.45|453.29|456.71|454.55|455.45|453.29|0
1644611460000|2022-02-11 20:31:00|455.13|452.97|453.36|451.2|455.24|453.08|453.36|451.2|0
1644611470000|2022-02-11 20:31:10|452.73|450.57|453.36|451.2|453.36|451.2|452.52|450.36|0
1644611480000|2022-02-11 20:31:20|453.78|451.62|454.4|452.24|455.13|452.97|453.67|451.51|0
1644611490000|2022-02-11 20:31:30|454.61|452.45|454.4|452.24|454.61|452.45|454.4|452.24|0
1644611500000|2022-02-11 20:31:40|454.19|452.03|454.19|452.03|454.82|452.66|454.19|452.03|0
1644611510000|2022-02-11 20:31:50|454.4|452.24|454.82|452.66|455.03|452.87|454.4|452.24|0
1644611520000|2022-02-11 20:32:00|453.36|451.2|451.9|449.74|453.36|451.2|451.27|449.11|0
1644611530000|2022-02-11 20:32:10|451.27|449.11|450.23|448.07|451.27|449.11|450.23|448.07|0
1644611540000|2022-02-11 20:32:20|448.56|446.4|448.98|446.82|449.19|447.03|448.56|446.4|0
1644611550000|2022-02-11 20:32:30|448.66|446.5|448.56|446.4|448.66|446.5|447.94|445.78|0
1644611560000|2022-02-11 20:32:40|448.15|445.99|448.56|446.4|448.77|446.61|448.15|445.99|0
1644611570000|2022-02-11 20:32:50|448.04|445.88|448.45|446.29|448.77|446.61|448.04|445.88|0
1644611580000|2022-02-11 20:33:00|448.98|446.82|448.35|446.19|449.81|447.65|448.35|446.19|0
1644611590000|2022-02-11 20:33:10|448.15|445.99|449.39|447.23|449.39|447.23|448.15|445.99|0
1644611600000|2022-02-11 20:33:20|450.44|448.28|449.6|447.44|450.44|448.28|449.6|447.44|0
1644611610000|2022-02-11 20:33:30|451.48|449.32|451.69|449.53|452.1|449.94|451.27|449.11|0
1644611620000|2022-02-11 20:33:40|450.23|448.07|450.64|448.48|450.64|448.48|450.23|448.07|0
1644611630000|2022-02-11 20:33:50|451.16|449|451.89|449.73|451.89|449.73|451.16|449|0
1644611640000|2022-02-11 20:34:00|452.1|449.94|454.08|451.92|454.08|451.92|452.1|449.94|0
1644611650000|2022-02-11 20:34:10|454.61|452.45|454.82|452.66|454.82|452.66|454.61|452.45|0
1644611660000|2022-02-11 20:34:20|456.49|454.33|456.07|453.91|456.49|454.33|455.65|453.49|0
1644611670000|2022-02-11 20:34:30|457.33|455.17|458.27|456.11|458.38|456.22|457.33|455.17|0
1644611680000|2022-02-11 20:34:40|458.8|456.64|458.17|456.01|458.8|456.64|457.96|455.8|0
1644611690000|2022-02-11 20:34:50|458.8|456.64|457.54|455.38|459.43|457.27|457.54|455.38|0
1644611700000|2022-02-11 20:35:00|457.33|455.17|456.49|454.33|457.33|455.17|456.49|454.33|0
1644611710000|2022-02-11 20:35:10|454.82|452.66|455.13|452.97|455.86|453.7|454.82|452.66|0
1644611720000|2022-02-11 20:35:20|454.61|452.45|454.4|452.24|454.61|452.45|453.77|451.61|0
1644611730000|2022-02-11 20:35:30|453.98|451.82|454.82|452.66|454.82|452.66|453.77|451.61|0
1644611740000|2022-02-11 20:35:40|455.23|453.07|453.98|451.82|455.86|453.7|453.98|451.82|0
1644611750000|2022-02-11 20:35:50|454.4|452.24|453.14|450.98|454.4|452.24|452.94|450.78|0
1644611760000|2022-02-11 20:36:00|453.35|451.19|454.19|452.03|454.4|452.24|453.35|451.19|0
1644611770000|2022-02-11 20:36:10|454.4|452.24|454.19|452.03|455.03|452.87|454.19|452.03|0
1644611780000|2022-02-11 20:36:20|454.82|452.66|455.65|453.49|455.65|453.49|454.61|452.45|0
1644611790000|2022-02-11 20:36:30|456.28|454.12|456.38|454.22|456.49|454.33|456.07|453.91|0
1644611800000|2022-02-11 20:36:40|458.06|455.9|457.96|455.8|458.06|455.9|457.33|455.17|0
1644611810000|2022-02-11 20:36:50|457.75|455.59|455.96|453.8|457.96|455.8|455.96|453.8|0
1644611820000|2022-02-11 20:37:00|455.65|453.49|455.54|453.38|455.65|453.49|455.02|452.86|0
1644611830000|2022-02-11 20:37:10|454.61|452.45|454.29|452.13|454.61|452.45|453.98|451.82|0
1644611840000|2022-02-11 20:37:20|453.77|451.61|452.1|449.94|453.77|451.61|452.1|449.94|0
1644611850000|2022-02-11 20:37:30|452.62|450.46|452.52|450.36|452.93|450.77|452.52|450.36|0
1644611860000|2022-02-11 20:37:40|452.73|450.57|452.62|450.46|452.73|450.57|452.31|450.15|0
1644611870000|2022-02-11 20:37:50|452.1|449.94|451.06|448.9|452.31|450.15|451.06|448.9|0
1644611880000|2022-02-11 20:38:00|450.64|448.48|451.68|449.52|451.68|449.52|450.64|448.48|0
1644611890000|2022-02-11 20:38:10|451.89|449.73|453.41|451.25|453.41|451.25|451.42|449.26|0
1644611900000|2022-02-11 20:38:20|452.47|450.31|453.93|451.77|453.93|451.77|452.47|450.31|0
1644611910000|2022-02-11 20:38:30|454.56|452.4|454.98|452.82|455.19|453.03|454.56|452.4|0
1644611920000|2022-02-11 20:38:40|454.77|452.61|454.35|452.19|454.77|452.61|454.24|452.08|0
1644611930000|2022-02-11 20:38:50|453.72|451.56|453.72|451.56|453.93|451.77|452.89|450.73|0
1644611940000|2022-02-11 20:39:00|452.68|450.52|452.26|450.1|453.3|451.14|452.26|450.1|0
1644611950000|2022-02-11 20:39:10|451.84|449.68|450.8|448.64|451.84|449.68|450.8|448.64|0
1644611960000|2022-02-11 20:39:20|450.17|448.01|449.02|446.86|450.17|448.01|448.92|446.76|0
1644611970000|2022-02-11 20:39:30|449.12|446.96|448.71|446.55|449.12|446.96|448.71|446.55|0
1644611980000|2022-02-11 20:39:40|448.92|446.76|448.92|446.76|448.92|446.76|448.5|446.34|0
1644611990000|2022-02-11 20:39:50|449.75|447.59|449.22|447.06|449.96|447.8|449.12|446.96|0
1644612000000|2022-02-11 20:40:00|449.75|447.59|450.27|448.11|450.27|448.11|449.12|446.96|0
1644612010000|2022-02-11 20:40:10|450.17|448.01|449.33|447.17|450.89|448.73|449.33|447.17|0
1644612020000|2022-02-11 20:40:20|447.87|445.71|447.87|445.71|448.5|446.34|447.66|445.5|0
1644612030000|2022-02-11 20:40:30|446.41|444.25|445.58|443.42|446.41|444.25|445.58|443.42|0
1644612040000|2022-02-11 20:40:40|444.13|441.97|443.81|441.65|444.13|441.97|443.71|441.55|0
1644612050000|2022-02-11 20:40:50|443.5|441.34|442.26|440.1|443.5|441.34|442.26|440.1|0
1644612060000|2022-02-11 20:41:00|442.88|440.72|443.29|441.13|444.33|442.17|442.46|440.3|0
1644612070000|2022-02-11 20:41:10|443.5|441.34|443.71|441.55|443.71|441.55|442.88|440.72|0
1644612080000|2022-02-11 20:41:20|443.92|441.76|443.5|441.34|443.92|441.76|442.67|440.51|0
1644612090000|2022-02-11 20:41:30|444.13|441.97|442.46|440.3|444.13|441.97|442.46|440.3|0
1644612100000|2022-02-11 20:41:40|442.67|440.51|442.88|440.72|442.88|440.72|442.67|440.51|0
1644612110000|2022-02-11 20:41:50|441.84|439.68|441.22|439.06|442.26|440.1|441.22|439.06|0
1644612120000|2022-02-11 20:42:00|440.39|438.23|440.8|438.64|440.8|438.64|440.18|438.02|0
1644612130000|2022-02-11 20:42:10|439.77|437.61|439.98|437.82|439.98|437.82|439.56|437.4|0
1644612140000|2022-02-11 20:42:20|439.77|437.61|439.66|437.5|440.07|437.91|439.66|437.5|0
1644612150000|2022-02-11 20:42:30|439.35|437.19|441.22|439.06|441.43|439.27|439.35|437.19|0
1644612160000|2022-02-11 20:42:40|442.05|439.89|441.01|438.85|442.05|439.89|440.6|438.44|0
1644612170000|2022-02-11 20:42:50|441.84|439.68|441.43|439.27|441.84|439.68|441.43|439.27|0
1644612180000|2022-02-11 20:43:00|441.01|438.85|440.39|438.23|441.01|438.85|440.18|438.02|0
1644612190000|2022-02-11 20:43:10|440.18|438.02|441.63|439.47|441.63|439.47|439.97|437.81|0
1644612200000|2022-02-11 20:43:20|441.84|439.68|445.16|443|445.16|443|441.84|439.68|0
1644612210000|2022-02-11 20:43:30|444.54|442.38|446.62|444.46|446.62|444.46|444.54|442.38|0
1644612220000|2022-02-11 20:43:40|445.79|443.63|447.87|445.71|447.87|445.71|445.58|443.42|0
1644612230000|2022-02-11 20:43:50|447.66|445.5|447.45|445.29|447.66|445.5|446.62|444.46|0
1644612240000|2022-02-11 20:44:00|447.87|445.71|448.91|446.75|448.91|446.75|447.87|445.71|0
1644612250000|2022-02-11 20:44:10|449.95|447.79|449.95|447.79|449.95|447.79|449.33|447.17|0
1644612260000|2022-02-11 20:44:20|449.12|446.96|449.33|447.17|449.43|447.27|449.12|446.96|0
1644612270000|2022-02-11 20:44:30|448.7|446.54|448.28|446.12|448.7|446.54|447.87|445.71|0
1644612280000|2022-02-11 20:44:40|448.91|446.75|448.91|446.75|449.33|447.17|448.91|446.75|0
1644612290000|2022-02-11 20:44:50|448.49|446.33|447.87|445.71|448.49|446.33|447.24|445.08|0
1644612300000|2022-02-11 20:45:00|448.28|446.12|447.87|445.71|448.7|446.54|447.87|445.71|0
1644612310000|2022-02-11 20:45:10|447.66|445.5|448.28|446.12|448.91|446.75|447.66|445.5|0
1644612320000|2022-02-11 20:45:20|449.12|446.96|448.8|446.64|449.12|446.96|448.7|446.54|0
1644612330000|2022-02-11 20:45:30|449.12|446.96|451|448.84|451|448.84|449.12|446.96|0
1644612340000|2022-02-11 20:45:40|451.83|449.67|452.88|450.72|452.88|450.72|451.83|449.67|0
1644612350000|2022-02-11 20:45:50|452.46|450.3|453.3|451.14|453.3|451.14|451.62|449.46|0
1644612360000|2022-02-11 20:46:00|453.72|451.56|454.65|452.49|454.65|452.49|453.72|451.56|0
1644612370000|2022-02-11 20:46:10|453.19|451.03|452.67|450.51|454.34|452.18|452.67|450.51|0
1644612380000|2022-02-11 20:46:20|451.83|449.67|451.2|449.04|451.83|449.67|451|448.84|0
1644612390000|2022-02-11 20:46:30|450.79|448.63|450.58|448.42|450.79|448.63|449.95|447.79|0
1644612400000|2022-02-11 20:46:40|451.62|449.46|450.79|448.63|451.83|449.67|450.79|448.63|0
1644612410000|2022-02-11 20:46:50|451.3|449.14|450.79|448.63|451.3|449.14|450.79|448.63|0
1644612420000|2022-02-11 20:47:00|449.95|447.79|451.2|449.04|451.2|449.04|449.95|447.79|0
1644612430000|2022-02-11 20:47:10|449.74|447.58|452.67|450.51|452.67|450.51|449.74|447.58|0
1644612440000|2022-02-11 20:47:20|452.88|450.72|453.92|451.76|453.92|451.76|452.88|450.72|0
1644612450000|2022-02-11 20:47:30|456.23|454.07|455.6|453.44|456.23|454.07|454.97|452.81|0
1644612460000|2022-02-11 20:47:40|455.39|453.23|457.38|455.22|457.38|455.22|455.39|453.23|0
1644612470000|2022-02-11 20:47:50|456.86|454.7|456.44|454.28|456.86|454.7|456.44|454.28|0
1644612480000|2022-02-11 20:48:00|456.65|454.49|458.75|456.59|459.27|457.11|456.65|454.49|0
1644612490000|2022-02-11 20:48:10|458.85|456.69|461.27|459.11|461.27|459.11|458.85|456.69|0
1644612500000|2022-02-11 20:48:20|461.48|459.32|460.43|458.27|461.48|459.32|460.43|458.27|0
1644612510000|2022-02-11 20:48:30|459.8|457.64|459.17|457.01|459.8|457.64|459.06|456.9|0
1644612520000|2022-02-11 20:48:40|458.85|456.69|461.06|458.9|461.06|458.9|458.85|456.69|0
1644612530000|2022-02-11 20:48:50|460.64|458.48|458.96|456.8|460.64|458.48|458.96|456.8|0
1644612540000|2022-02-11 20:49:00|460.01|457.85|460.22|458.06|461.9|459.74|460.01|457.85|0
1644612550000|2022-02-11 20:49:10|459.38|457.22|458.33|456.17|459.38|457.22|458.33|456.17|0
1644612560000|2022-02-11 20:49:20|458.96|456.8|460.12|457.96|460.43|458.27|458.96|456.8|0
1644612570000|2022-02-11 20:49:30|460.55|458.39|459.49|457.33|460.55|458.39|459.49|457.33|0
1644612580000|2022-02-11 20:49:40|460.33|458.17|461.39|459.23|461.39|459.23|460.33|458.17|0
1644612590000|2022-02-11 20:49:50|458.71|456.55|460.63|458.47|460.63|458.47|458.71|456.55|0
1644612600000|2022-02-11 20:50:00|459.99|457.83|459.14|456.98|459.99|457.83|457.44|455.28|0
1644612610000|2022-02-11 20:50:10|459.56|457.4|459.78|457.62|460.63|458.47|459.56|457.4|0
1644612620000|2022-02-11 20:50:20|458.61|456.45|455.85|453.69|458.61|456.45|455.85|453.69|0
1644612630000|2022-02-11 20:50:30|456.06|453.9|454.36|452.2|456.06|453.9|453.51|451.35|0
1644612640000|2022-02-11 20:50:40|454.79|452.63|453.3|451.14|455.1|452.94|453.3|451.14|0
1644612650000|2022-02-11 20:50:50|453.72|451.56|454.15|451.99|454.25|452.09|453.3|451.14|0
1644612660000|2022-02-11 20:51:00|453.94|451.78|455.63|453.47|455.63|453.47|453.94|451.78|0
1644612670000|2022-02-11 20:51:10|455.85|453.69|455.85|453.69|456.59|454.43|455.85|453.69|0
1644612680000|2022-02-11 20:51:20|456.7|454.54|456.27|454.11|456.7|454.54|455.95|453.79|0
1644612690000|2022-02-11 20:51:30|456.48|454.32|457.34|455.18|457.76|455.6|456.48|454.32|0
1644612700000|2022-02-11 20:51:40|458.83|456.67|459.25|457.09|459.68|457.52|458.61|456.45|0
1644612710000|2022-02-11 20:51:50|458.61|456.45|459.25|457.09|459.25|457.09|457.97|455.81|0
1644612720000|2022-02-11 20:52:00|458.71|456.55|455.63|453.47|458.71|456.55|455.63|453.47|0
1644612730000|2022-02-11 20:52:10|455|452.84|454.57|452.41|455|452.84|454.57|452.41|0
1644612740000|2022-02-11 20:52:20|453.3|451.14|455.85|453.69|455.85|453.69|453.3|451.14|0
1644612750000|2022-02-11 20:52:30|456.91|454.75|457.76|455.6|457.76|455.6|456.91|454.75|0
1644612760000|2022-02-11 20:52:40|457.86|455.7|457.12|454.96|457.97|455.81|457.12|454.96|0
1644612770000|2022-02-11 20:52:50|456.8|454.64|458.19|456.03|458.4|456.24|456.8|454.64|0
1644612780000|2022-02-11 20:53:00|457.33|455.17|458.82|456.66|458.82|456.66|457.33|455.17|0
1644612790000|2022-02-11 20:53:10|458.61|456.45|458.61|456.45|458.61|456.45|457.97|455.81|0
1644612800000|2022-02-11 20:53:20|457.97|455.81|458.19|456.03|458.19|456.03|457.76|455.6|0
1644612810000|2022-02-11 20:53:30|457.55|455.39|457.55|455.39|457.76|455.6|457.33|455.17|0
1644612820000|2022-02-11 20:53:40|457.97|455.81|456.48|454.32|457.97|455.81|456.48|454.32|0
1644612830000|2022-02-11 20:53:50|455.84|453.68|456.06|453.9|456.69|454.53|455.63|453.47|0
1644612840000|2022-02-11 20:54:00|454.99|452.83|453.08|450.92|454.99|452.83|453.08|450.92|0
1644612850000|2022-02-11 20:54:10|453.51|451.35|452.87|450.71|453.51|451.35|452.87|450.71|0
1644612860000|2022-02-11 20:54:20|453.05|450.89|453.48|451.32|453.48|451.32|452.21|450.05|0
1644612870000|2022-02-11 20:54:30|453.9|451.74|453.48|451.32|453.9|451.74|453.05|450.89|0
1644612880000|2022-02-11 20:54:40|451.15|448.99|452.63|450.47|452.63|450.47|451.15|448.99|0
1644612890000|2022-02-11 20:54:50|452.84|450.68|452.84|450.68|452.84|450.68|451.36|449.2|0
1644612900000|2022-02-11 20:55:00|453.26|451.1|455.39|453.23|455.81|453.65|453.26|451.1|0
1644612910000|2022-02-11 20:55:10|455.6|453.44|457.51|455.35|457.51|455.35|455.6|453.44|0
1644612920000|2022-02-11 20:55:20|458.57|456.41|459.64|457.48|459.64|457.48|458.46|456.3|0
1644612930000|2022-02-11 20:55:30|460.49|458.33|460.7|458.54|460.91|458.75|460.49|458.33|0
1644612940000|2022-02-11 20:55:40|462.19|460.03|462.51|460.35|462.51|460.35|462.19|460.03|0
1644612950000|2022-02-11 20:55:50|463.47|461.31|463.9|461.74|464|461.84|463.47|461.31|0
1644612960000|2022-02-11 20:56:00|463.05|460.89|463.47|461.31|463.47|461.31|463.05|460.89|0
1644612970000|2022-02-11 20:56:10|461.98|459.82|464.11|461.95|464.11|461.95|461.98|459.82|0
1644612980000|2022-02-11 20:56:20|464.97|462.81|464.11|461.95|465.18|463.02|464.11|461.95|0
1644612990000|2022-02-11 20:56:30|464.22|462.06|461.65|459.49|464.22|462.06|461.65|459.49|0
1644613000000|2022-02-11 20:56:40|460.49|458.33|458.78|456.62|460.49|458.33|458.78|456.62|0
1644613010000|2022-02-11 20:56:50|459.64|457.48|457.72|455.56|459.64|457.48|457.72|455.56|0
1644613020000|2022-02-11 20:57:00|458.03|455.87|458.78|456.62|459|456.84|458.03|455.87|0
1644613030000|2022-02-11 20:57:10|457.72|455.56|456.66|454.5|457.72|455.56|456.66|454.5|0
1644613040000|2022-02-11 20:57:20|456.23|454.07|454.96|452.8|456.44|454.28|454.96|452.8|0
1644613050000|2022-02-11 20:57:30|454.32|452.16|454.11|451.95|454.96|452.8|454.11|451.95|0
1644613060000|2022-02-11 20:57:40|454.75|452.59|454.96|452.8|454.96|452.8|454.32|452.16|0
1644613070000|2022-02-11 20:57:50|454.75|452.59|454.96|452.8|454.96|452.8|454.75|452.59|0
1644613080000|2022-02-11 20:58:00|455.38|453.22|454.53|452.37|455.38|453.22|454.21|452.05|0
1644613090000|2022-02-11 20:58:10|455.06|452.9|454.53|452.37|456.44|454.28|454.53|452.37|0
1644613100000|2022-02-11 20:58:20|454.75|452.59|454.53|452.37|454.75|452.59|454.11|451.95|0
1644613110000|2022-02-11 20:58:30|454.32|452.16|454.53|452.37|454.75|452.59|454.32|452.16|0
1644613120000|2022-02-11 20:58:40|453.47|451.31|453.47|451.31|453.47|451.31|453.26|451.1|0
1644613130000|2022-02-11 20:58:50|453.79|451.63|453.68|451.52|454.96|452.8|453.68|451.52|0
1644613140000|2022-02-11 20:59:00|452.62|450.46|453.05|450.89|453.05|450.89|451.35|449.19|0
1644613150000|2022-02-11 20:59:10|452.62|450.46|452.41|450.25|453.26|451.1|452.41|450.25|0
1644613160000|2022-02-11 20:59:20|452.2|450.04|451.57|449.41|452.2|450.04|451.57|449.41|0
1644613170000|2022-02-11 20:59:30|451.35|449.19|449.66|447.5|451.35|449.19|449.66|447.5|0
1644613180000|2022-02-11 20:59:40|449.03|446.87|448.82|446.66|449.03|446.87|448.82|446.66|0
1644613190000|2022-02-11 20:59:50|448.61|446.45|447.97|445.81|448.61|446.45|447.55|445.39|0
1644613200000|2022-02-11 21:00:00|447.34|445.18|445.86|443.7|447.34|445.18|445.65|443.49|0
1644613210000|2022-02-11 21:00:10|445.23|443.07|443.76|441.6|445.23|443.07|443.13|440.97|0
1644613220000|2022-02-11 21:00:20|444.39|442.23|446.28|444.12|446.28|444.12|444.28|442.12|0
1644613230000|2022-02-11 21:00:30|446.92|444.76|446.71|444.55|446.92|444.76|446.49|444.33|0
1644613240000|2022-02-11 21:00:40|446.49|444.33|447.76|445.6|447.76|445.6|446.49|444.33|0
1644613250000|2022-02-11 21:00:50|448.18|446.02|447.76|445.6|448.18|446.02|447.76|445.6|0
1644613260000|2022-02-11 21:01:00|448.18|446.02|449.45|447.29|449.45|447.29|448.18|446.02|0
1644613270000|2022-02-11 21:01:10|449.24|447.08|447.34|445.18|449.24|447.08|447.34|445.18|0
1644613280000|2022-02-11 21:01:20|448.18|446.02|449.66|447.5|449.66|447.5|447.97|445.81|0
1644613290000|2022-02-11 21:01:30|449.24|447.08|449.87|447.71|449.87|447.71|449.24|447.08|0
1644613300000|2022-02-11 21:01:40|449.24|447.08|450.08|447.92|450.08|447.92|449.24|447.08|0
1644613310000|2022-02-11 21:01:50|449.87|447.71|450.08|447.92|450.08|447.92|449.87|447.71|0
1644613320000|2022-02-11 21:02:00|449.24|447.08|448.6|446.44|449.24|447.08|448.6|446.44|0
1644613330000|2022-02-11 21:02:10|448.18|446.02|446.91|444.75|448.39|446.23|446.91|444.75|0
1644613340000|2022-02-11 21:02:20|447.13|444.97|447.34|445.18|447.34|445.18|447.13|444.97|0
1644613350000|2022-02-11 21:02:30|446.91|444.75|446.91|444.75|446.91|444.75|446.49|444.33|0
1644613360000|2022-02-11 21:02:40|447.34|445.18|447.76|445.6|447.76|445.6|447.34|445.18|0
1644613370000|2022-02-11 21:02:50|448.18|446.02|448.81|446.65|448.81|446.65|448.18|446.02|0
1644613380000|2022-02-11 21:03:00|449.02|446.86|447.97|445.81|449.02|446.86|447.97|445.81|0
1644613390000|2022-02-11 21:03:10|447.76|445.6|448.18|446.02|448.18|446.02|447.55|445.39|0
1644613400000|2022-02-11 21:03:20|448.28|446.12|448.39|446.23|448.39|446.23|447.55|445.39|0
1644613410000|2022-02-11 21:03:30|448.81|446.65|448.39|446.23|448.81|446.65|448.18|446.02|0
1644613420000|2022-02-11 21:03:40|448.6|446.44|448.39|446.23|448.6|446.44|448.39|446.23|0
1644613430000|2022-02-11 21:03:50|448.6|446.44|448.18|446.02|448.6|446.44|447.76|445.6|0
1644613440000|2022-02-11 21:04:00|448.39|446.23|448.31|446.15|448.39|446.23|447.98|445.82|0
1644613450000|2022-02-11 21:04:10|448.2|446.04|448.09|445.93|448.31|446.15|448.09|445.93|0
1644613460000|2022-02-11 21:04:20|447.88|445.72|448.09|445.93|448.09|445.93|447.46|445.3|0
1644613470000|2022-02-11 21:04:30|447.88|445.72|448.73|446.57|448.73|446.57|447.88|445.72|0
1644613480000|2022-02-11 21:04:40|448.94|446.78|448.94|446.78|449.36|447.2|448.94|446.78|0
1644613490000|2022-02-11 21:04:50|449.15|446.99|449.15|446.99|449.15|446.99|448.73|446.57|0
1644613500000|2022-02-11 21:05:00|448.73|446.57|447.04|444.88|448.73|446.57|447.04|444.88|0
1644613510000|2022-02-11 21:05:10|446.83|444.67|447.46|445.3|447.46|445.3|446.83|444.67|0
1644613520000|2022-02-11 21:05:20|447.04|444.88|447.46|445.3|447.46|445.3|447.04|444.88|0
1644613530000|2022-02-11 21:05:30|447.04|444.88|448.09|445.93|448.09|445.93|447.04|444.88|0
1644613540000|2022-02-11 21:05:40|447.25|445.09|446.72|444.56|447.25|445.09|446.41|444.25|0
1644613550000|2022-02-11 21:05:50|446.41|444.25|446.62|444.46|446.62|444.46|446.19|444.03|0
1644613560000|2022-02-11 21:06:00|446.83|444.67|447.46|445.3|447.46|445.3|446.83|444.67|0
1644613570000|2022-02-11 21:06:10|447.67|445.51|447.59|445.43|447.67|445.51|447.25|445.09|0
1644613580000|2022-02-11 21:06:20|447.38|445.22|447.59|445.43|447.59|445.43|447.38|445.22|0
1644613590000|2022-02-11 21:06:30|447.8|445.64|449.27|447.11|449.27|447.11|447.8|445.64|0
1644613600000|2022-02-11 21:06:40|449.48|447.32|450.54|448.38|450.54|448.38|449.48|447.32|0
1644613610000|2022-02-11 21:06:50|450.12|447.96|449.59|447.43|450.12|447.96|449.59|447.43|0
1644613620000|2022-02-11 21:07:00|449.91|447.75|449.06|446.9|449.91|447.75|449.06|446.9|0
1644613630000|2022-02-11 21:07:10|448.85|446.69|449.27|447.11|449.7|447.54|448.85|446.69|0
1644613640000|2022-02-11 21:07:20|449.48|447.32|448.95|446.79|449.48|447.32|448.95|446.79|0
1644613650000|2022-02-11 21:07:30|449.27|447.11|448.64|446.48|449.27|447.11|448.64|446.48|0
1644613660000|2022-02-11 21:07:40|448.74|446.58|448.85|446.69|449.27|447.11|448.64|446.48|0
1644613670000|2022-02-11 21:07:50|449.06|446.9|449.06|446.9|449.06|446.9|449.06|446.9|0
1644613680000|2022-02-11 21:08:00|448.85|446.69|448.01|445.85|448.85|446.69|448.01|445.85|0
1644613690000|2022-02-11 21:08:10|448.43|446.27|448.43|446.27|448.43|446.27|448.43|446.27|0
1644613700000|2022-02-11 21:08:20|448.01|445.85|448.64|446.48|448.64|446.48|448.01|445.85|0
1644613710000|2022-02-11 21:08:30|448.85|446.69|448.74|446.58|448.85|446.69|448.64|446.48|0
1644613720000|2022-02-11 21:08:40|448.85|446.69|448.64|446.48|448.85|446.69|448.64|446.48|0
1644613730000|2022-02-11 21:08:50|448.85|446.69|449.27|447.11|449.27|447.11|448.85|446.69|0
1644613740000|2022-02-11 21:09:00|448.79|446.63|447.95|445.79|448.79|446.63|447.73|445.57|0
1644613750000|2022-02-11 21:09:10|447.73|445.57|447.73|445.57|447.73|445.57|447.31|445.15|0
1644613760000|2022-02-11 21:09:20|447.84|445.68|447.73|445.57|447.95|445.79|447.52|445.36|0
1644613770000|2022-02-11 21:09:30|447.95|445.79|448.16|446|448.16|446|447.95|445.79|0
1644613780000|2022-02-11 21:09:40|447.95|445.79|448.16|446|448.37|446.21|447.95|445.79|0
1644613790000|2022-02-11 21:09:50|448.58|446.42|448.79|446.63|448.79|446.63|448.58|446.42|0
1644613800000|2022-02-11 21:10:00|449|446.84|449.21|447.05|449.21|447.05|449|446.84|0
1644613810000|2022-02-11 21:10:10|449.42|447.26|448.58|446.42|449.42|447.26|448.58|446.42|0
1644613820000|2022-02-11 21:10:20|449|446.84|449.31|447.15|449.63|447.47|449|446.84|0
1644613830000|2022-02-11 21:10:30|449.42|447.26|449.85|447.69|449.85|447.69|449.21|447.05|0
1644613840000|2022-02-11 21:10:40|449.63|447.47|449.85|447.69|449.85|447.69|449.42|447.26|0
1644613850000|2022-02-11 21:10:50|450.27|448.11|450.48|448.32|450.48|448.32|450.27|448.11|0
1644613860000|2022-02-11 21:11:00|450.69|448.53|450.9|448.74|450.9|448.74|450.69|448.53|0
1644613880000|2022-02-11 21:11:20|450.79|448.63|450.9|448.74|450.9|448.74|450.69|448.53|0
1644613890000|2022-02-11 21:11:30|450.69|448.53|450.27|448.11|450.69|448.53|450.27|448.11|0
1644613900000|2022-02-11 21:11:40|449.84|447.68|449.21|447.05|449.84|447.68|449.21|447.05|0
1644613910000|2022-02-11 21:11:50|450.06|447.9|450.69|448.53|450.69|448.53|450.06|447.9|0
1644613920000|2022-02-11 21:12:00|451|448.84|450.9|448.74|451|448.84|450.69|448.53|0
1644613930000|2022-02-11 21:12:10|450.27|448.11|449.84|447.68|450.37|448.21|449.63|447.47|0
1644613940000|2022-02-11 21:12:20|450.06|447.9|449.63|447.47|450.06|447.9|449.63|447.47|0
1644613950000|2022-02-11 21:12:30|449.84|447.68|449.42|447.26|449.84|447.68|449.21|447.05|0
1644613960000|2022-02-11 21:12:40|449.63|447.47|449|446.84|449.63|447.47|449|446.84|0
1644613970000|2022-02-11 21:12:50|449.42|447.26|449.21|447.05|449.42|447.26|449|446.84|0
1644613980000|2022-02-11 21:13:00|449.63|447.47|450.48|448.32|450.48|448.32|449.63|447.47|0
1644613990000|2022-02-11 21:13:10|450.27|448.11|450.48|448.32|450.48|448.32|450.27|448.11|0
1644614000000|2022-02-11 21:13:20|451.11|448.95|451|448.84|451.21|449.05|450.9|448.74|0
1644614010000|2022-02-11 21:13:30|451.11|448.95|449.94|447.78|451.11|448.95|449.94|447.78|0
1644614020000|2022-02-11 21:13:40|450.27|448.11|450.27|448.11|450.37|448.21|450.27|448.11|0
1644614030000|2022-02-11 21:13:50|450.37|448.21|450.15|447.99|450.37|448.21|449.84|447.68|0
1644614040000|2022-02-11 21:14:00|450.9|448.74|450.9|448.74|451.32|449.16|450.9|448.74|0
1644614050000|2022-02-11 21:14:10|451.75|449.59|451.75|449.59|451.96|449.8|451.53|449.37|0
1644614060000|2022-02-11 21:14:20|451.32|449.16|451.75|449.59|451.75|449.59|451.32|449.16|0
1644614070000|2022-02-11 21:14:30|451.53|449.37|451.21|449.05|451.53|449.37|450.9|448.74|0
1644614080000|2022-02-11 21:14:40|451.11|448.95|451.32|449.16|451.32|449.16|451.11|448.95|0
1644614090000|2022-02-11 21:14:50|451.21|449.05|451.53|449.37|451.53|449.37|450.9|448.74|0
1644614100000|2022-02-11 21:15:00|451.63|449.47|451.63|449.47|451.63|449.47|451.63|449.47|0
1644825900000|2022-02-14 08:05:00|448.37|446.57|447.52|445.72|448.37|446.57|447.52|445.72|0
1644825910000|2022-02-14 08:05:10|446.16|444.36|446.58|444.78|446.58|444.78|446.16|444.36|0
1644825920000|2022-02-14 08:05:20|446.47|444.67|446.58|444.78|447|445.2|446.47|444.67|0
1644825930000|2022-02-14 08:05:30|446.79|444.99|446.47|444.67|446.79|444.99|446.47|444.67|0
1644825940000|2022-02-14 08:05:40|446.58|444.78|447.73|445.93|447.73|445.93|446.58|444.78|0
1644825950000|2022-02-14 08:05:50|447.94|446.14|447.94|446.14|448.27|446.47|447.94|446.14|0
1644825960000|2022-02-14 08:06:00|447.63|445.83|446.68|444.88|447.63|445.83|446.58|444.78|0
1644825970000|2022-02-14 08:06:10|446.79|444.99|447.73|445.93|447.73|445.93|446.79|444.99|0
1644825980000|2022-02-14 08:06:20|447|445.2|447.63|445.83|447.63|445.83|447|445.2|0
1644825990000|2022-02-14 08:06:30|448.05|446.25|449.32|447.52|449.32|447.52|448.05|446.25|0
1644826000000|2022-02-14 08:06:40|449.42|447.62|449.53|447.73|449.53|447.73|449.21|447.41|0
1644826010000|2022-02-14 08:06:50|449.74|447.94|449.95|448.15|450.06|448.26|449.74|447.94|0
1644826020000|2022-02-14 08:07:00|449.84|448.04|449.53|447.73|449.84|448.04|449.11|447.31|0
1644826030000|2022-02-14 08:07:10|449.21|447.41|449.74|447.94|449.74|447.94|449.21|447.41|0
1644826040000|2022-02-14 08:07:20|449.63|447.83|449.53|447.73|449.63|447.83|448.9|447.1|0
1644826050000|2022-02-14 08:07:30|449.32|447.52|449.11|447.31|449.63|447.83|449.11|447.31|0
1644826060000|2022-02-14 08:07:40|448.69|446.89|447.1|445.3|448.69|446.89|447.1|445.3|0
1644826070000|2022-02-14 08:07:50|446.47|444.67|446.79|444.99|447.63|445.83|446.47|444.67|0
1644826080000|2022-02-14 08:08:00|447.1|445.3|446.89|445.09|447.31|445.51|446.89|445.09|0
1644826090000|2022-02-14 08:08:10|447.1|445.3|448.05|446.25|448.05|446.25|446.89|445.09|0
1644826100000|2022-02-14 08:08:20|448.15|446.35|448.15|446.35|448.15|446.35|448.15|446.35|0
1644826110000|2022-02-14 08:08:30|448.36|446.56|448.26|446.46|448.47|446.67|448.05|446.25|0
1644826120000|2022-02-14 08:08:40|448.47|446.67|448.68|446.88|448.68|446.88|448.47|446.67|0
1644826130000|2022-02-14 08:08:50|449|447.2|450.16|448.36|450.16|448.36|448.9|447.1|0
1644826140000|2022-02-14 08:09:00|450.59|448.79|451.22|449.42|451.22|449.42|450.48|448.68|0
1644826150000|2022-02-14 08:09:10|450.8|449|451.43|449.63|451.43|449.63|450.26|448.46|0
1644826160000|2022-02-14 08:09:20|451.64|449.84|453.34|451.54|453.34|451.54|451.64|449.84|0
1644826170000|2022-02-14 08:09:30|452.7|450.9|453.55|451.75|453.55|451.75|452.49|450.69|0
1644826180000|2022-02-14 08:09:40|453.76|451.96|455.46|453.66|455.46|453.66|453.76|451.96|0
1644826190000|2022-02-14 08:09:50|455.25|453.45|453.76|451.96|455.25|453.45|453.76|451.96|0
1644826200000|2022-02-14 08:10:00|453.44|451.64|453.44|451.64|453.44|451.64|452.91|451.11|0
1644826210000|2022-02-14 08:10:10|452.8|451|452.28|450.48|452.8|451|452.28|450.48|0
1644826220000|2022-02-14 08:10:20|451.74|449.94|452.17|450.37|452.17|450.37|451.74|449.94|0
1644826230000|2022-02-14 08:10:30|452.88|450.72|453.06|450.54|453.16|450.82|452.88|450.54|0
1644826240000|2022-02-14 08:10:40|453.16|450.64|453.48|450.96|453.48|450.96|452.85|450.33|0
1644826250000|2022-02-14 08:10:50|453.27|450.75|452.21|449.69|453.27|450.75|452.21|449.69|0
1644826260000|2022-02-14 08:11:00|451.16|448.64|451.26|448.74|451.26|448.74|450.62|448.1|0
1644826270000|2022-02-14 08:11:10|450.94|448.42|450.2|447.68|450.94|448.42|449.68|447.16|0
1644826280000|2022-02-14 08:11:20|449.99|447.47|450.1|447.58|450.1|447.58|449.99|447.47|0
1644826290000|2022-02-14 08:11:30|449.99|447.47|448.3|445.78|449.99|447.47|448.3|445.78|0
1644826300000|2022-02-14 08:11:40|448.09|445.57|448.41|445.89|448.41|445.89|447.77|445.25|0
1644826310000|2022-02-14 08:11:50|447.77|445.25|446.93|444.41|447.77|445.25|446.93|444.41|0
1644826320000|2022-02-14 08:12:00|447.03|444.51|446.09|443.57|447.03|444.51|446.09|443.57|0
1644826330000|2022-02-14 08:12:10|446.19|443.67|446.3|443.78|446.51|443.99|446.09|443.57|0
1644826340000|2022-02-14 08:12:20|446.19|443.67|445.67|443.15|446.4|443.88|445.67|443.15|0
1644826350000|2022-02-14 08:12:30|445.56|443.04|445.34|442.82|445.77|443.25|445.34|442.82|0
1644826360000|2022-02-14 08:12:40|445.24|442.72|445.77|443.25|445.77|443.25|445.03|442.51|0
1644826370000|2022-02-14 08:12:50|445.45|442.93|445.88|443.36|445.88|443.36|445.03|442.51|0
1644826380000|2022-02-14 08:13:00|445.77|443.25|446.51|443.99|446.51|443.99|445.66|443.14|0
1644826390000|2022-02-14 08:13:10|446.3|443.78|446.61|444.09|446.61|444.09|446.3|443.78|0
1644826400000|2022-02-14 08:13:20|447.35|444.83|445.98|443.46|447.56|445.04|445.98|443.46|0
1644826410000|2022-02-14 08:13:30|446.09|443.57|446.09|443.57|446.3|443.78|446.09|443.57|0
1644826420000|2022-02-14 08:13:40|445.98|443.46|445.76|443.24|445.98|443.46|445.66|443.14|0
1644826430000|2022-02-14 08:13:50|445.87|443.35|445.66|443.14|445.98|443.46|445.45|442.93|0
1644826440000|2022-02-14 08:14:00|445.45|442.93|445.34|442.82|445.45|442.93|445.34|442.82|0
1644826450000|2022-02-14 08:14:10|444.5|441.98|443.98|441.46|444.5|441.98|443.87|441.35|0
1644826460000|2022-02-14 08:14:20|444.4|441.88|444.61|442.09|444.82|442.3|444.4|441.88|0
1644826470000|2022-02-14 08:14:30|445.03|442.51|445.66|443.14|445.97|443.45|445.03|442.51|0
1644826480000|2022-02-14 08:14:40|445.97|443.45|446.93|444.41|446.93|444.41|445.87|443.35|0
1644826490000|2022-02-14 08:14:50|447.14|444.62|446.93|444.41|447.56|445.04|446.93|444.41|0
1644826500000|2022-02-14 08:15:00|446.82|444.3|446.29|443.77|446.82|444.3|445.97|443.45|0
1644826510000|2022-02-14 08:15:10|446.08|443.56|445.55|443.03|446.4|443.88|445.55|443.03|0
1644826520000|2022-02-14 08:15:20|445.87|443.35|445.03|442.51|445.87|443.35|445.03|442.51|0
1644826530000|2022-02-14 08:15:30|445.24|442.72|444.29|441.77|445.24|442.72|444.19|441.67|0
1644826540000|2022-02-14 08:15:40|444.5|441.98|444.08|441.56|444.61|442.09|444.08|441.56|0
1644826550000|2022-02-14 08:15:50|444.19|441.67|443.77|441.25|444.19|441.67|443.77|441.25|0
1644826560000|2022-02-14 08:16:00|443.98|441.46|443.77|441.25|443.98|441.46|443.77|441.25|0
1644826570000|2022-02-14 08:16:10|443.35|440.83|442.93|440.41|443.56|441.04|442.93|440.41|0
1644826580000|2022-02-14 08:16:20|443.14|440.62|443.03|440.51|443.35|440.83|443.03|440.51|0
1644826590000|2022-02-14 08:16:30|442.82|440.3|442.71|440.19|442.82|440.3|442.71|440.19|0
1644826600000|2022-02-14 08:16:40|442.92|440.4|443.13|440.61|443.13|440.61|442.82|440.3|0
1644826610000|2022-02-14 08:16:50|442.82|440.3|444.82|442.3|445.03|442.51|442.82|440.3|0
1644826620000|2022-02-14 08:17:00|445.55|443.03|444.92|442.4|445.76|443.24|444.92|442.4|0
1644826630000|2022-02-14 08:17:10|444.61|442.09|444.5|441.98|444.61|442.09|444.5|441.98|0
1644826640000|2022-02-14 08:17:20|444.82|442.3|446.14|443.62|446.14|443.62|444.61|442.09|0
1644826650000|2022-02-14 08:17:30|445.09|442.57|445.19|442.67|445.51|442.99|445.09|442.57|0
1644826660000|2022-02-14 08:17:40|445.3|442.78|445.09|442.57|445.51|442.99|445.09|442.57|0
1644826670000|2022-02-14 08:17:50|445.3|442.78|445.3|442.78|445.3|442.78|444.98|442.46|0
1644826680000|2022-02-14 08:18:00|445.25|442.73|444.31|441.79|445.25|442.73|444.31|441.79|0
1644826690000|2022-02-14 08:18:10|444.41|441.89|444.52|442|444.52|442|444.31|441.79|0
1644826700000|2022-02-14 08:18:20|444.31|441.79|443.66|441.14|444.31|441.79|443.66|441.14|0
1644826710000|2022-02-14 08:18:30|443.55|441.03|442.83|440.31|443.55|441.03|442.62|440.1|0
1644826720000|2022-02-14 08:18:40|443.03|440.51|442.83|440.31|443.34|440.82|442.83|440.31|0
1644826730000|2022-02-14 08:18:50|442.41|439.89|442.62|440.1|442.82|440.3|442.41|439.89|0
1644826750000|2022-02-14 08:19:10|442.51|439.99|442.41|439.89|442.51|439.99|442.41|439.89|0
1644826760000|2022-02-14 08:19:20|440.96|438.44|440.96|438.44|440.96|438.44|440.96|438.44|0
1644826770000|2022-02-14 08:19:30|441.17|438.65|442.02|439.5|442.02|439.5|441.17|438.65|0
1644826780000|2022-02-14 08:19:40|441.81|439.29|442.34|439.82|442.34|439.82|441.6|439.08|0
1644826790000|2022-02-14 08:19:50|443.18|440.66|444.02|441.5|444.43|441.91|443.18|440.66|0
1644826800000|2022-02-14 08:20:00|443.91|441.39|443.7|441.18|443.91|441.39|443.6|441.08|0
1644826810000|2022-02-14 08:20:10|442.55|440.03|442.55|440.03|442.55|440.03|442.55|440.03|0
1644826820000|2022-02-14 08:20:20|441.51|438.99|440.46|437.94|441.51|438.99|440.26|437.74|0
1644826830000|2022-02-14 08:20:30|441.3|438.78|441.3|438.78|441.72|439.2|441.3|438.78|0
1644826840000|2022-02-14 08:20:40|441.51|438.99|441.61|439.09|441.72|439.2|441.4|438.88|0
1644826850000|2022-02-14 08:20:50|441.51|438.99|441.51|438.99|441.61|439.09|441.3|438.78|0
1644826860000|2022-02-14 08:21:00|441.3|438.78|442.55|440.03|442.55|440.03|440.77|438.25|0
1644826870000|2022-02-14 08:21:10|441.61|439.09|441.19|438.67|441.72|439.2|441.19|438.67|0
1644826880000|2022-02-14 08:21:20|441.09|438.57|440.67|438.15|441.4|438.88|440.67|438.15|0
1644826890000|2022-02-14 08:21:30|441.3|438.78|441.09|438.57|441.3|438.78|440.88|438.36|0
1644826900000|2022-02-14 08:21:40|441.3|438.78|441.51|438.99|441.51|438.99|441.3|438.78|0
1644826910000|2022-02-14 08:21:50|441.61|439.09|442.86|440.34|442.86|440.34|441.3|438.78|0
1644826920000|2022-02-14 08:22:00|443.18|440.66|441.71|439.19|443.18|440.66|441.71|439.19|0
1644826930000|2022-02-14 08:22:10|441.3|438.78|441.71|439.19|441.92|439.4|441.3|438.78|0
1644826940000|2022-02-14 08:22:20|441.19|438.67|441.51|438.99|441.51|438.99|441.19|438.67|0
1644826950000|2022-02-14 08:22:30|442.34|439.82|442.02|439.5|442.34|439.82|441.81|439.29|0
1644826960000|2022-02-14 08:22:40|441.3|438.78|440.46|437.94|441.3|438.78|440.46|437.94|0
1644826970000|2022-02-14 08:22:50|440.56|438.04|440.46|437.94|440.56|438.04|440.46|437.94|0
1644826980000|2022-02-14 08:23:00|440.25|437.73|440.88|438.36|441.6|439.08|440.25|437.73|0
1644826990000|2022-02-14 08:23:10|440.77|438.25|439.63|437.11|440.77|438.25|439.63|437.11|0
1644827000000|2022-02-14 08:23:20|439.94|437.42|439.63|437.11|439.94|437.42|439.63|437.11|0
1644827010000|2022-02-14 08:23:30|439.21|436.69|436.09|433.57|439.21|436.69|436.09|433.57|0
1644827020000|2022-02-14 08:23:40|435.88|433.36|435.56|433.04|435.88|433.36|435.26|432.74|0
1644827030000|2022-02-14 08:23:50|435.67|433.15|436.09|433.57|436.09|433.57|435.56|433.04|0
1644827040000|2022-02-14 08:24:00|436.5|433.98|436.92|434.4|437.13|434.61|436.5|433.98|0
1644827050000|2022-02-14 08:24:10|436.81|434.29|435.77|433.25|436.81|434.29|435.77|433.25|0
1644827060000|2022-02-14 08:24:20|435.56|433.04|435.67|433.15|435.67|433.15|435.26|432.74|0
1644827070000|2022-02-14 08:24:30|436.3|433.78|435.15|432.63|436.3|433.78|435.15|432.63|0
1644827080000|2022-02-14 08:24:40|436.09|433.57|434.94|432.42|436.09|433.57|434.94|432.42|0
1644827090000|2022-02-14 08:24:50|434.84|432.32|434.84|432.32|435.05|432.53|434.84|432.32|0
1644827100000|2022-02-14 08:25:00|434.94|432.42|431.73|429.21|434.94|432.42|431.73|429.21|0
1644827110000|2022-02-14 08:25:10|431.94|429.42|431.11|428.59|432.45|429.93|431.11|428.59|0
1644827120000|2022-02-14 08:25:20|430.69|428.17|430.69|428.17|430.69|428.17|430.49|427.97|0
1644827130000|2022-02-14 08:25:30|430.49|427.97|430.28|427.76|431.11|428.59|430.28|427.76|0
1644827140000|2022-02-14 08:25:40|430.69|428.17|431.52|429|431.52|429|430.69|428.17|0
1644827150000|2022-02-14 08:25:50|431.31|428.79|431.94|429.42|432.14|429.62|431.31|428.79|0
1644827160000|2022-02-14 08:26:00|431.83|429.31|431|428.48|431.83|429.31|430.79|428.27|0
1644827170000|2022-02-14 08:26:10|430.77|427.89|431.49|428.61|431.59|428.71|430.77|427.89|0
1644827180000|2022-02-14 08:26:20|430.87|427.99|431.49|428.61|431.49|428.61|430.14|427.26|0
1644827190000|2022-02-14 08:26:30|431.7|428.82|431.29|428.41|431.7|428.82|430.97|428.09|0
1644827200000|2022-02-14 08:26:40|431.7|428.82|432.94|430.06|432.94|430.06|431.7|428.82|0
1644827210000|2022-02-14 08:26:50|433.36|430.48|433.98|431.1|434.29|431.41|433.36|430.48|0
1644827220000|2022-02-14 08:27:00|433.57|430.69|433.66|430.78|433.77|430.89|433.57|430.69|0
1644827230000|2022-02-14 08:27:10|433.98|431.1|433.56|430.68|433.98|431.1|433.56|430.68|0
1644827240000|2022-02-14 08:27:20|433.77|430.89|434.08|431.2|434.08|431.2|433.77|430.89|0
1644827250000|2022-02-14 08:27:30|432.74|429.86|433.36|430.48|433.36|430.48|432.74|429.86|0
1644827260000|2022-02-14 08:27:40|433.04|430.16|432.32|429.44|433.04|430.16|432.21|429.33|0
1644827270000|2022-02-14 08:27:50|432.94|430.06|433.04|430.16|433.15|430.27|432.94|430.06|0
1644827280000|2022-02-14 08:28:00|432.73|429.85|432.94|430.06|433.15|430.27|432.73|429.85|0
1644827290000|2022-02-14 08:28:10|433.46|430.58|432.42|429.54|433.46|430.58|432.42|429.54|0
1644827300000|2022-02-14 08:28:20|432.53|429.65|430.97|428.09|432.53|429.65|430.97|428.09|0
1644827310000|2022-02-14 08:28:30|430.56|427.68|429.22|426.34|430.56|427.68|429.22|426.34|0
1644827320000|2022-02-14 08:28:40|428.39|425.51|428.8|425.92|429.11|426.23|428.18|425.3|0
1644827330000|2022-02-14 08:28:50|428.6|425.72|428.6|425.72|428.8|425.92|428.49|425.61|0
1644827340000|2022-02-14 08:29:00|428.69|425.81|428.28|425.4|428.8|425.92|428.28|425.4|0
1644827350000|2022-02-14 08:29:10|427.87|424.99|428.08|425.2|428.08|425.2|427.56|424.68|0
1644827360000|2022-02-14 08:29:20|427.56|424.68|428.18|425.3|428.69|425.81|427.56|424.68|0
1644827370000|2022-02-14 08:29:30|428.28|425.4|428.8|425.92|428.8|425.92|428.28|425.4|0
1644827380000|2022-02-14 08:29:40|428.69|425.81|426.94|424.06|428.69|425.81|426.94|424.06|0
1644827390000|2022-02-14 08:29:50|427.15|424.27|425.71|422.83|427.15|424.27|425.71|422.83|0
1644827400000|2022-02-14 08:30:00|425.29|422.41|426.74|423.86|426.74|423.86|425.29|422.41|0
1644827410000|2022-02-14 08:30:10|426.12|423.24|426.32|423.44|426.32|423.44|426.12|423.24|0
1644827420000|2022-02-14 08:30:20|426.12|423.24|425.91|423.03|426.12|423.24|425.91|423.03|0
1644827430000|2022-02-14 08:30:30|425.5|422.62|425.91|423.03|425.91|423.03|425.39|422.51|0
1644827440000|2022-02-14 08:30:40|426.12|423.24|426.12|423.24|426.12|423.24|426.12|423.24|0
1644827450000|2022-02-14 08:30:50|425.91|423.03|425.09|422.21|426.12|423.24|425.09|422.21|0
1644827460000|2022-02-14 08:31:00|425.29|422.41|424.36|421.48|425.29|422.41|424.26|421.38|0
1644827470000|2022-02-14 08:31:10|424.06|421.18|422.82|419.94|424.06|421.18|422.82|419.94|0
1644827480000|2022-02-14 08:31:20|423.24|420.36|423.03|420.15|423.44|420.56|423.03|420.15|0
1644827490000|2022-02-14 08:31:30|423.33|420.45|425.09|422.21|425.09|422.21|423.33|420.45|0
1644827500000|2022-02-14 08:31:40|425.19|422.31|427.04|424.16|427.04|424.16|425.19|422.31|0
1644827510000|2022-02-14 08:31:50|426.94|424.06|427.97|425.09|427.97|425.09|426.94|424.06|0
1644827520000|2022-02-14 08:32:00|428.18|425.3|427.35|424.47|428.18|425.3|427.35|424.47|0
1644827530000|2022-02-14 08:32:10|428.39|425.51|428.18|425.3|428.8|425.92|428.18|425.3|0
1644827540000|2022-02-14 08:32:20|428.39|425.51|427.56|424.68|429|426.12|427.56|424.68|0
1644827550000|2022-02-14 08:32:30|428.8|425.92|428.59|425.71|429.42|426.54|428.59|425.71|0
1644827560000|2022-02-14 08:32:40|428.38|425.5|427.97|425.09|428.38|425.5|427.86|424.98|0
1644827570000|2022-02-14 08:32:50|428.8|425.92|428.48|425.6|428.8|425.92|428.38|425.5|0
1644827580000|2022-02-14 08:33:00|427.97|425.09|429.83|426.95|429.83|426.95|427.97|425.09|0
1644827590000|2022-02-14 08:33:10|429|426.12|429.31|426.43|429.31|426.43|428.59|425.71|0
1644827600000|2022-02-14 08:33:20|429.21|426.33|427.97|425.09|429.21|426.33|427.97|425.09|0
1644827610000|2022-02-14 08:33:30|427.76|424.88|428.18|425.3|428.18|425.3|427.56|424.68|0
1644827620000|2022-02-14 08:33:40|427.86|424.98|427.35|424.47|427.86|424.98|427.35|424.47|0
1644827630000|2022-02-14 08:33:50|427.56|424.68|427.24|424.36|427.56|424.68|426.94|424.06|0
1644827640000|2022-02-14 08:34:00|426.73|423.85|425.08|422.2|426.73|423.85|425.08|422.2|0
1644827650000|2022-02-14 08:34:10|424.88|422|426.94|424.06|426.94|424.06|424.88|422|0
1644827660000|2022-02-14 08:34:20|425.7|422.82|425.5|422.62|425.7|422.82|425.39|422.51|0
1644827670000|2022-02-14 08:34:30|424.98|422.1|424.05|421.17|424.98|422.1|424.05|421.17|0
1644827680000|2022-02-14 08:34:40|424.26|421.38|424.47|421.59|424.67|421.79|424.26|421.38|0
1644827690000|2022-02-14 08:34:50|424.56|421.68|424.26|421.38|424.56|421.68|424.26|421.38|0
1644827700000|2022-02-14 08:35:00|423.95|421.07|424.88|422|424.88|422|423.23|420.35|0
1644827710000|2022-02-14 08:35:10|425.08|422.2|426.32|423.44|426.32|423.44|425.08|422.2|0
1644827720000|2022-02-14 08:35:20|426|423.12|427.14|424.26|427.14|424.26|425.7|422.82|0
1644827730000|2022-02-14 08:35:30|427.56|424.68|426.62|423.74|427.56|424.68|426.62|423.74|0
1644827740000|2022-02-14 08:35:40|426.32|423.44|426.52|423.64|426.52|423.64|426.32|423.44|0
1644827750000|2022-02-14 08:35:50|426.73|423.85|426.52|423.64|426.73|423.85|426.52|423.64|0
1644827760000|2022-02-14 08:36:00|427.03|424.15|428.48|425.6|428.48|425.6|427.03|424.15|0
1644827770000|2022-02-14 08:36:10|428.79|425.91|428.38|425.5|428.79|425.91|428.38|425.5|0
1644827780000|2022-02-14 08:36:20|427.76|424.88|427.55|424.67|427.97|425.09|427.55|424.67|0
1644827790000|2022-02-14 08:36:30|426.73|423.85|424.42|421.54|426.73|423.85|424.42|421.54|0
1644827800000|2022-02-14 08:36:40|426.57|423.69|426.06|423.18|426.57|423.69|426.06|423.18|0
1644827810000|2022-02-14 08:36:50|425.96|423.08|427.19|424.31|427.19|424.31|425.96|423.08|0
1644827820000|2022-02-14 08:37:00|426.57|423.69|424.72|421.84|426.57|423.69|424.72|421.84|0
1644827830000|2022-02-14 08:37:10|424.31|421.43|424.93|422.05|424.93|422.05|424.31|421.43|0
1644827840000|2022-02-14 08:37:20|425.13|422.25|425.34|422.46|426.05|423.17|425.13|422.25|0
1644827850000|2022-02-14 08:37:30|425.55|422.67|427.53|424.65|427.53|424.65|425.13|422.25|0
1644827860000|2022-02-14 08:37:40|427.33|424.45|427.33|424.45|427.33|424.45|426.72|423.84|0
1644827870000|2022-02-14 08:37:50|427.91|425.03|427.91|425.03|429.04|426.16|427.91|425.03|0
1644827880000|2022-02-14 08:38:00|428.22|425.34|427.91|425.03|428.63|425.75|427.91|425.03|0
1644827890000|2022-02-14 08:38:10|427.41|424.53|428.63|425.75|428.63|425.75|427.41|424.53|0
1644827900000|2022-02-14 08:38:20|428.02|425.14|429.45|426.57|429.45|426.57|428.02|425.14|0
1644827910000|2022-02-14 08:38:30|429.24|426.36|429.65|426.77|430.36|427.48|429.24|426.36|0
1644827920000|2022-02-14 08:38:40|429.86|426.98|429.86|426.98|429.86|426.98|429.75|426.87|0
1644827930000|2022-02-14 08:38:50|430.06|427.18|430.36|427.48|430.36|427.48|430.06|427.18|0
1644827940000|2022-02-14 08:39:00|429.95|427.07|430.47|427.59|430.47|427.59|429.95|427.07|0
1644827950000|2022-02-14 08:39:10|430.67|427.79|431.29|428.41|431.38|428.5|430.67|427.79|0
1644827960000|2022-02-14 08:39:20|431.49|428.61|430.26|427.38|431.69|428.81|430.26|427.38|0
1644827970000|2022-02-14 08:39:30|429.65|426.77|427.61|424.73|429.65|426.77|427.61|424.73|0
1644827980000|2022-02-14 08:39:40|426.8|423.92|425.37|422.49|426.8|423.92|425.37|422.49|0
1644827990000|2022-02-14 08:39:50|424.76|421.88|425.17|422.29|425.17|422.29|424.76|421.88|0
1644828000000|2022-02-14 08:40:00|424.45|421.57|425.87|422.99|425.87|422.99|424.45|421.57|0
1644828010000|2022-02-14 08:40:10|426.69|423.81|429.24|426.36|429.24|426.36|426.69|423.81|0
1644828020000|2022-02-14 08:40:20|428.02|425.14|428.12|425.24|428.22|425.34|428.02|425.14|0
1644828030000|2022-02-14 08:40:30|428.83|425.95|430.26|427.38|430.26|427.38|428.83|425.95|0
1644828040000|2022-02-14 08:40:40|429.85|426.97|429.34|426.46|430.06|427.18|429.34|426.46|0
1644828050000|2022-02-14 08:40:50|429.44|426.56|430.87|427.99|430.87|427.99|429.44|426.56|0
1644828060000|2022-02-14 08:41:00|430.26|427.38|429.75|426.87|430.26|427.38|429.24|426.36|0
1644828070000|2022-02-14 08:41:10|429.65|426.77|429.04|426.16|429.65|426.77|428.83|425.95|0
1644828080000|2022-02-14 08:41:20|429.13|426.25|429.44|426.56|429.44|426.56|428.22|425.34|0
1644828090000|2022-02-14 08:41:30|428.83|425.95|430.56|427.68|430.56|427.68|428.83|425.95|0
1644828100000|2022-02-14 08:41:40|430.67|427.79|431.08|428.2|431.08|428.2|430.67|427.79|0
1644828110000|2022-02-14 08:41:50|431.28|428.4|431.18|428.3|431.28|428.4|431.18|428.3|0
1644828120000|2022-02-14 08:42:00|430.06|427.18|430.46|427.58|430.46|427.58|429.95|427.07|0
1644828130000|2022-02-14 08:42:10|429.85|426.97|430.36|427.48|430.46|427.58|429.85|426.97|0
1644828140000|2022-02-14 08:42:20|430.46|427.58|431.38|428.5|431.38|428.5|430.26|427.38|0
1644828150000|2022-02-14 08:42:30|431.17|428.29|430.46|427.58|431.28|428.4|430.46|427.58|0
1644828160000|2022-02-14 08:42:40|430.77|427.89|431.69|428.81|431.69|428.81|430.56|427.68|0
1644828170000|2022-02-14 08:42:50|431.58|428.7|431.28|428.4|431.58|428.7|431.28|428.4|0
1644828180000|2022-02-14 08:43:00|430.67|427.79|430.26|427.38|431.28|428.4|430.26|427.38|0
1644828190000|2022-02-14 08:43:10|430.87|427.99|432.2|429.32|432.2|429.32|430.87|427.99|0
1644828200000|2022-02-14 08:43:20|432.71|429.83|431.89|429.01|433.01|430.13|431.89|429.01|0
1644828210000|2022-02-14 08:43:30|431.28|428.4|431.48|428.6|431.69|428.81|431.28|428.4|0
1644828220000|2022-02-14 08:43:40|432.51|429.63|432.3|429.42|432.92|430.04|432.3|429.42|0
1644828230000|2022-02-14 08:43:50|432.1|429.22|432.1|429.22|432.1|429.22|432.1|429.22|0
1644828240000|2022-02-14 08:44:00|431.89|429.01|432.3|429.42|432.3|429.42|431.89|429.01|0
1644828250000|2022-02-14 08:44:10|432.92|430.04|433.63|430.75|433.63|430.75|432.71|429.83|0
1644828260000|2022-02-14 08:44:20|433.53|430.65|433.12|430.24|433.53|430.65|433.01|430.13|0
1644828270000|2022-02-14 08:44:30|432.92|430.04|432.51|429.63|433.53|430.65|432.51|429.63|0
1644828280000|2022-02-14 08:44:40|433.22|430.34|432.91|430.03|433.22|430.34|432.71|429.83|0
1644828290000|2022-02-14 08:44:50|432.71|429.83|433.12|430.24|433.12|430.24|432.6|429.72|0
1644828300000|2022-02-14 08:45:00|433.53|430.65|433.94|431.06|433.94|431.06|433.32|430.44|0
1644828310000|2022-02-14 08:45:10|434.55|431.67|434.76|431.88|434.76|431.88|434.55|431.67|0
1644828320000|2022-02-14 08:45:20|434.55|431.67|433.94|431.06|434.55|431.67|433.94|431.06|0
1644828330000|2022-02-14 08:45:30|434.14|431.26|434.14|431.26|434.14|431.26|433.94|431.06|0
1644828340000|2022-02-14 08:45:40|433.73|430.85|434.55|431.67|434.86|431.98|433.73|430.85|0
1644828350000|2022-02-14 08:45:50|434.76|431.88|433.94|431.06|434.76|431.88|433.94|431.06|0
1644828360000|2022-02-14 08:46:00|433.22|430.34|431.89|429.01|433.22|430.34|431.89|429.01|0
1644828370000|2022-02-14 08:46:10|431.69|428.81|430.66|427.78|431.69|428.81|430.66|427.78|0
1644828380000|2022-02-14 08:46:20|430.46|427.58|430.56|427.68|430.66|427.78|430.25|427.37|0
1644828390000|2022-02-14 08:46:30|430.46|427.58|429.94|427.06|430.46|427.58|429.94|427.06|0
1644828400000|2022-02-14 08:46:40|430.05|427.17|429.64|426.76|430.05|427.17|429.64|426.76|0
1644828410000|2022-02-14 08:46:50|429.74|426.86|430.46|427.58|430.87|427.99|429.74|426.86|0
1644828420000|2022-02-14 08:47:00|430.66|427.78|429.64|426.76|430.66|427.78|429.64|426.76|0
1644828430000|2022-02-14 08:47:10|429.44|426.56|429.03|426.15|429.44|426.56|429.03|426.15|0
1644828440000|2022-02-14 08:47:20|429.33|426.45|430.66|427.78|431.17|428.29|429.33|426.45|0
1644828450000|2022-02-14 08:47:30|430.35|427.47|429.84|426.96|430.35|427.47|429.84|426.96|0
1644828460000|2022-02-14 08:47:40|430.05|427.17|429.74|426.86|430.25|427.37|429.74|426.86|0
1644828470000|2022-02-14 08:47:50|429.84|426.96|431.89|429.01|432.09|429.21|429.84|426.96|0
1644828480000|2022-02-14 08:48:00|431.99|429.11|431.89|429.01|432.5|429.62|431.89|429.01|0
1644828490000|2022-02-14 08:48:10|431.27|428.39|431.07|428.19|431.27|428.39|430.76|427.88|0
1644828500000|2022-02-14 08:48:20|431.89|429.01|430.66|427.78|431.89|429.01|430.66|427.78|0
1644828510000|2022-02-14 08:48:30|430.55|427.67|429.53|426.65|430.55|427.67|429.53|426.65|0
1644828520000|2022-02-14 08:48:40|429.33|426.45|428.82|425.94|429.33|426.45|428.82|425.94|0
1644828530000|2022-02-14 08:48:50|428.51|425.63|428.82|425.94|428.82|425.94|428.51|425.63|0
1644828540000|2022-02-14 08:49:00|429.43|426.55|429.03|426.15|429.43|426.55|429.03|426.15|0
1644828550000|2022-02-14 08:49:10|428.82|425.94|428.62|425.74|429.12|426.24|428.62|425.74|0
1644828560000|2022-02-14 08:49:20|428.82|425.94|428.31|425.43|428.82|425.94|428.31|425.43|0
1644828570000|2022-02-14 08:49:30|429.02|426.14|428.71|425.83|429.02|426.14|428.41|425.53|0
1644828580000|2022-02-14 08:49:40|428.82|425.94|428.62|425.74|428.82|425.94|428.62|425.74|0
1644828590000|2022-02-14 08:49:50|428.41|425.53|428.41|425.53|428.62|425.74|428.41|425.53|0
1644828600000|2022-02-14 08:50:00|428.51|425.63|429.84|426.96|429.84|426.96|428.51|425.63|0
1644828610000|2022-02-14 08:50:10|430.45|427.57|430.45|427.57|430.45|427.57|429.84|426.96|0
1644828620000|2022-02-14 08:50:20|429.64|426.76|430.04|427.16|430.04|427.16|429.43|426.55|0
1644828630000|2022-02-14 08:50:30|429.84|426.96|429.64|426.76|429.84|426.96|429.64|426.76|0
1644828640000|2022-02-14 08:50:40|430.25|427.37|429.23|426.35|430.25|427.37|429.23|426.35|0
1644828650000|2022-02-14 08:50:50|429.33|426.45|430.45|427.57|430.45|427.57|429.33|426.45|0
1644828660000|2022-02-14 08:51:00|429.94|427.06|430.04|427.16|430.04|427.16|429.84|426.96|0
1644828670000|2022-02-14 08:51:10|430.25|427.37|431.47|428.59|431.47|428.59|430.25|427.37|0
1644828680000|2022-02-14 08:51:20|431.16|428.28|431.27|428.39|431.27|428.39|431.16|428.28|0
1644828690000|2022-02-14 08:51:30|431.06|428.18|431.88|429|431.88|429|431.06|428.18|0
1644828700000|2022-02-14 08:51:40|431.68|428.8|432.39|429.51|432.39|429.51|431.47|428.59|0
1644828710000|2022-02-14 08:51:50|431.68|428.8|431.68|428.8|431.68|428.8|431.68|428.8|0
1644828720000|2022-02-14 08:52:00|431.78|428.9|430.75|427.87|431.78|428.9|430.25|427.37|0
1644828730000|2022-02-14 08:52:10|429.84|426.96|429.23|426.35|429.84|426.96|429.02|426.14|0
1644828740000|2022-02-14 08:52:20|429.12|426.24|429.02|426.14|429.12|426.24|429.02|426.14|0
1644828750000|2022-02-14 08:52:30|428.71|425.83|426.37|423.49|428.71|425.83|426.37|423.49|0
1644828760000|2022-02-14 08:52:40|426.88|424|426.37|423.49|426.98|424.1|426.37|423.49|0
1644828770000|2022-02-14 08:52:50|426.57|423.69|426.78|423.9|426.88|424|426.57|423.69|0
1644828780000|2022-02-14 08:53:00|426.88|424|426.17|423.29|426.88|424|425.76|422.88|0
1644828790000|2022-02-14 08:53:10|426.37|423.49|426.26|423.38|426.37|423.49|426.26|423.38|0
1644828800000|2022-02-14 08:53:20|425.96|423.08|424.95|422.07|426.17|423.29|424.95|422.07|0
1644828810000|2022-02-14 08:53:30|424.74|421.86|424.03|421.15|424.74|421.86|424.03|421.15|0
1644828820000|2022-02-14 08:53:40|424.74|421.86|424.74|421.86|424.74|421.86|424.34|421.46|0
1644828830000|2022-02-14 08:53:50|424.94|422.06|425.35|422.47|425.35|422.47|424.94|422.06|0
1644828840000|2022-02-14 08:54:00|425.55|422.67|426.37|423.49|426.37|423.49|425.55|422.67|0
1644828850000|2022-02-14 08:54:10|426.57|423.69|425.76|422.88|426.57|423.69|425.76|422.88|0
1644828860000|2022-02-14 08:54:20|424.64|421.76|424.94|422.06|425.65|422.77|424.64|421.76|0
1644828870000|2022-02-14 08:54:30|424.74|421.86|425.35|422.47|425.45|422.57|424.74|421.86|0
1644828880000|2022-02-14 08:54:40|425.24|422.36|424.33|421.45|425.24|422.36|424.33|421.45|0
1644828890000|2022-02-14 08:54:50|424.23|421.35|424.13|421.25|424.33|421.45|423.72|420.84|0
1644828900000|2022-02-14 08:55:00|424.33|421.45|425.15|422.27|425.15|422.27|424.33|421.45|0
1644828910000|2022-02-14 08:55:10|425.45|422.57|425.76|422.88|425.76|422.88|425.45|422.57|0
1644828920000|2022-02-14 08:55:20|426.77|423.89|427.39|424.51|427.39|424.51|426.77|423.89|0
1644828930000|2022-02-14 08:55:30|426.98|424.1|427.18|424.3|427.18|424.3|426.98|424.1|0
1644828940000|2022-02-14 08:55:40|427.69|424.81|427.59|424.71|427.69|424.81|427.39|424.51|0
1644828950000|2022-02-14 08:55:50|427.89|425.01|426.46|423.58|428.09|425.21|426.46|423.58|0
1644828960000|2022-02-14 08:56:00|426.87|423.99|427.59|424.71|427.59|424.71|426.87|423.99|0
1644828970000|2022-02-14 08:56:10|427.79|424.91|428|425.12|428|425.12|427.59|424.71|0
1644828980000|2022-02-14 08:56:20|427.69|424.81|426.77|423.89|427.69|424.81|426.77|423.89|0
1644828990000|2022-02-14 08:56:30|426.98|424.1|426.06|423.18|426.98|424.1|425.96|423.08|0
1644829000000|2022-02-14 08:56:40|425.55|422.67|426.16|423.28|426.37|423.49|425.55|422.67|0
1644829010000|2022-02-14 08:56:50|425.75|422.87|424.53|421.65|425.75|422.87|424.53|421.65|0
1644829020000|2022-02-14 08:57:00|423.72|420.84|423.11|420.23|423.72|420.84|422.91|420.03|0
1644829030000|2022-02-14 08:57:10|421.79|418.91|421.69|418.81|422.3|419.42|421.69|418.81|0
1644829040000|2022-02-14 08:57:20|421.49|418.61|420.68|417.8|421.99|419.11|420.68|417.8|0
1644829050000|2022-02-14 08:57:30|421.08|418.2|421.29|418.41|421.29|418.41|420.88|418|0
1644829060000|2022-02-14 08:57:40|421.49|418.61|420.27|417.39|421.49|418.61|420.27|417.39|0
1644829070000|2022-02-14 08:57:50|420.57|417.69|421.18|418.3|421.69|418.81|420.57|417.69|0
1644829080000|2022-02-14 08:58:00|420.27|417.39|419.26|416.38|420.27|417.39|419.26|416.38|0
1644829090000|2022-02-14 08:58:10|420.47|417.59|419.87|416.99|420.47|417.59|419.66|416.78|0
1644829100000|2022-02-14 08:58:20|420.07|417.19|420.98|418.1|420.98|418.1|420.07|417.19|0
1644829110000|2022-02-14 08:58:30|420.77|417.89|421.08|418.2|421.08|418.2|420.57|417.69|0
1644829120000|2022-02-14 08:58:40|421.28|418.4|420.88|418|421.28|418.4|420.88|418|0
1644829130000|2022-02-14 08:58:50|421.08|418.2|420.68|417.8|421.08|418.2|420.68|417.8|0
1644829140000|2022-02-14 08:59:00|421.08|418.2|421.28|418.4|421.28|418.4|421.08|418.2|0
1644829150000|2022-02-14 08:59:10|421.08|418.2|419.46|416.58|421.08|418.2|419.46|416.58|0
1644829160000|2022-02-14 08:59:20|419.86|416.98|420.16|417.28|420.16|417.28|419.86|416.98|0
1644829170000|2022-02-14 08:59:30|419.66|416.78|420.37|417.49|420.37|417.49|419.66|416.78|0
1644829180000|2022-02-14 08:59:40|420.27|417.39|421.02|418.14|421.79|418.91|420.27|417.39|0
1644829190000|2022-02-14 08:59:50|421.43|418.55|423.79|420.91|424.39|421.51|421.43|418.55|0
1644829200000|2022-02-14 09:00:00|423.49|420.61|423.49|420.61|424.3|421.42|423.49|420.61|0
1644829210000|2022-02-14 09:00:10|423.08|420.2|424.5|421.62|424.5|421.62|423.08|420.2|0
1644829220000|2022-02-14 09:00:20|424.29|421.41|424.24|421.36|424.5|421.62|424.24|421.36|0
1644829230000|2022-02-14 09:00:30|424.44|421.56|420.97|418.09|424.44|421.56|420.56|417.68|0
1644829240000|2022-02-14 09:00:40|420.96|418.08|420.66|417.78|421.98|419.1|420.66|417.78|0
1644829250000|2022-02-14 09:00:50|421.17|418.29|420.56|417.68|421.17|418.29|420.56|417.68|0
1644829260000|2022-02-14 09:01:00|419.95|417.07|419.34|416.46|419.95|417.07|419.34|416.46|0
1644829270000|2022-02-14 09:01:10|419.14|416.26|418.33|415.45|419.14|416.26|418.12|415.24|0
1644829280000|2022-02-14 09:01:20|418.53|415.65|417.52|414.64|418.53|415.65|417.52|414.64|0
1644829290000|2022-02-14 09:01:30|418.12|415.24|416.5|413.62|418.12|415.24|416.5|413.62|0
1644829300000|2022-02-14 09:01:40|416.4|413.52|416.1|413.22|416.91|414.03|416.1|413.22|0
1644829310000|2022-02-14 09:01:50|416.2|413.32|415.8|412.92|416.2|413.32|415.7|412.82|0
1644829320000|2022-02-14 09:02:00|416.2|413.32|416|413.12|416.2|413.32|416|413.12|0
1644829330000|2022-02-14 09:02:10|416.3|413.42|416.9|414.02|416.9|414.02|416.3|413.42|0
1644829340000|2022-02-14 09:02:20|416.81|413.93|417.41|414.53|417.41|414.53|416.81|413.93|0
1644829350000|2022-02-14 09:02:30|417.01|414.13|417.51|414.63|417.51|414.63|417.01|414.13|0
1644829360000|2022-02-14 09:02:40|417.61|414.73|417.82|414.94|417.82|414.94|417.61|414.73|0
1644829370000|2022-02-14 09:02:50|417.61|414.73|417.82|414.94|417.82|414.94|417.51|414.63|0
1644829380000|2022-02-14 09:03:00|417.71|414.83|419.23|416.35|419.23|416.35|417.71|414.83|0
1644829390000|2022-02-14 09:03:10|419.64|416.76|419.64|416.76|420.04|417.16|419.64|416.76|0
1644829400000|2022-02-14 09:03:20|419.43|416.55|420.14|417.26|420.14|417.26|419.43|416.55|0
1644829410000|2022-02-14 09:03:30|420.04|417.16|419.64|416.76|420.04|417.16|419.64|416.76|0
1644829420000|2022-02-14 09:03:40|419.84|416.96|419.23|416.35|419.84|416.96|419.23|416.35|0
1644829430000|2022-02-14 09:03:50|419.53|416.65|420.45|417.57|420.45|417.57|419.53|416.65|0
1644829440000|2022-02-14 09:04:00|420.85|417.97|421.15|418.27|421.26|418.38|420.85|417.97|0
1644829450000|2022-02-14 09:04:10|421.56|418.68|419.84|416.96|421.56|418.68|419.84|416.96|0
1644829460000|2022-02-14 09:04:20|419.93|417.05|418.02|415.14|419.93|417.05|418.02|415.14|0
1644829470000|2022-02-14 09:04:30|418.42|415.54|418.62|415.74|418.62|415.74|418.42|415.54|0
1644829480000|2022-02-14 09:04:40|418.52|415.64|418.42|415.54|418.62|415.74|418.42|415.54|0
1644829490000|2022-02-14 09:04:50|418.22|415.34|418.11|415.23|418.22|415.34|418.02|415.14|0
1644829500000|2022-02-14 09:05:00|418.22|415.34|417.41|414.53|418.22|415.34|416.6|413.72|0
1644829510000|2022-02-14 09:05:10|418.42|415.54|418.11|415.23|418.42|415.54|417.61|414.73|0
1644829520000|2022-02-14 09:05:20|418.22|415.34|417.41|414.53|418.22|415.34|417.41|414.53|0
1644829530000|2022-02-14 09:05:30|417.61|414.73|418.01|415.13|418.01|415.13|417.41|414.53|0
1644829540000|2022-02-14 09:05:40|418.42|415.54|418.82|415.94|418.82|415.94|418.42|415.54|0
1644829550000|2022-02-14 09:05:50|418.92|416.04|417.5|414.62|418.92|416.04|417.5|414.62|0
1644829560000|2022-02-14 09:06:00|417.41|414.53|417.5|414.62|417.5|414.62|416.7|413.82|0
1644829570000|2022-02-14 09:06:10|417.21|414.33|417.21|414.33|417.21|414.33|416.8|413.92|0
1644829580000|2022-02-14 09:06:20|417|414.12|416.49|413.61|417|414.12|416.49|413.61|0
1644829590000|2022-02-14 09:06:30|416.6|413.72|417.21|414.33|417.21|414.33|416.6|413.72|0
1644829600000|2022-02-14 09:06:40|417.41|414.53|416.7|413.82|417.41|414.53|416.7|413.82|0
1644829610000|2022-02-14 09:06:50|416.6|413.72|416.49|413.61|416.7|413.82|416.49|413.61|0
1644829620000|2022-02-14 09:07:00|416.6|413.72|415.39|412.51|416.8|413.92|415.39|412.51|0
1644829630000|2022-02-14 09:07:10|415.59|412.71|415.19|412.31|415.79|412.91|415.19|412.31|0
1644829640000|2022-02-14 09:07:20|415.59|412.71|417.2|414.32|417.2|414.32|415.59|412.71|0
1644829650000|2022-02-14 09:07:30|416.8|413.92|417.61|414.73|417.61|414.73|416.8|413.92|0
1644829660000|2022-02-14 09:07:40|417.81|414.93|417.81|414.93|417.81|414.93|417.61|414.73|0
1644829670000|2022-02-14 09:07:50|418.11|415.23|418.42|415.54|418.62|415.74|418.11|415.23|0
1644829680000|2022-02-14 09:08:00|418.92|416.04|420.03|417.15|420.03|417.15|418.92|416.04|0
1644829690000|2022-02-14 09:08:10|419.83|416.95|420.03|417.15|420.03|417.15|419.83|416.95|0
1644829700000|2022-02-14 09:08:20|420.94|418.06|420.74|417.86|421.14|418.26|420.74|417.86|0
1644829710000|2022-02-14 09:08:30|420.64|417.76|421.65|418.77|421.65|418.77|420.64|417.76|0
1644829720000|2022-02-14 09:08:40|421.45|418.57|421.86|418.98|421.86|418.98|421.45|418.57|0
1644829730000|2022-02-14 09:08:50|421.65|418.77|421.45|418.57|421.65|418.77|421.45|418.57|0
1644829740000|2022-02-14 09:09:00|422.26|419.38|421.86|418.98|422.26|419.38|421.86|418.98|0
1644829750000|2022-02-14 09:09:10|421.25|418.37|420.54|417.66|421.25|418.37|420.54|417.66|0
1644829760000|2022-02-14 09:09:20|420.03|417.15|422.47|419.59|422.47|419.59|420.03|417.15|0
1644829770000|2022-02-14 09:09:30|422.06|419.18|421.45|418.57|422.06|419.18|421.45|418.57|0
1644829780000|2022-02-14 09:09:40|421.05|418.17|422.06|419.18|422.06|419.18|421.05|418.17|0
1644829790000|2022-02-14 09:09:50|421.45|418.57|421.75|418.87|422.06|419.18|421.45|418.57|0
1644829800000|2022-02-14 09:10:00|421.86|418.98|420.94|418.06|421.86|418.98|420.94|418.06|0
1644829810000|2022-02-14 09:10:10|420.84|417.96|420.94|418.06|421.25|418.37|420.84|417.96|0
1644829820000|2022-02-14 09:10:20|421.04|418.16|421.86|418.98|421.86|418.98|420.84|417.96|0
1644829830000|2022-02-14 09:10:30|421.45|418.57|421.45|418.57|421.45|418.57|420.84|417.96|0
1644829840000|2022-02-14 09:10:40|421.65|418.77|422.46|419.58|422.56|419.68|421.65|418.77|0
1644829850000|2022-02-14 09:10:50|422.67|419.79|422.67|419.79|422.67|419.79|422.67|419.79|0
1644829860000|2022-02-14 09:11:00|421.85|418.97|421.85|418.97|421.85|418.97|421.85|418.97|0
1644829870000|2022-02-14 09:11:10|421.45|418.57|420.03|417.15|421.45|418.57|420.03|417.15|0
1644829880000|2022-02-14 09:11:20|419.42|416.54|419.42|416.54|419.42|416.54|419.22|416.34|0
1644829890000|2022-02-14 09:11:30|419.22|416.34|419.52|416.64|419.52|416.64|419.02|416.14|0
1644829900000|2022-02-14 09:11:40|418.82|415.94|418.21|415.33|418.82|415.94|418.21|415.33|0
1644829910000|2022-02-14 09:11:50|418.1|415.22|417.4|414.52|418.1|415.22|417.4|414.52|0
1644829920000|2022-02-14 09:12:00|417|414.12|417.4|414.52|417.8|414.92|417|414.12|0
1644829930000|2022-02-14 09:12:10|417.29|414.41|417.6|414.72|417.8|414.92|417.29|414.41|0
1644829940000|2022-02-14 09:12:20|418.61|415.73|418.81|415.93|418.91|416.03|418.51|415.63|0
1644829950000|2022-02-14 09:12:30|418.51|415.63|418.01|415.13|418.71|415.83|418.01|415.13|0
1644829960000|2022-02-14 09:12:40|418.1|415.22|416.79|413.91|418.1|415.22|416.79|413.91|0
1644829970000|2022-02-14 09:12:50|416.59|413.71|415.99|413.11|416.59|413.71|415.78|412.9|0
1644829980000|2022-02-14 09:13:00|417.09|414.21|415.78|412.9|417.09|414.21|415.78|412.9|0
1644829990000|2022-02-14 09:13:10|415.88|413|415.38|412.5|415.88|413|415.38|412.5|0
1644830000000|2022-02-14 09:13:20|415.18|412.3|414.37|411.49|415.18|412.3|414.37|411.49|0
1644830010000|2022-02-14 09:13:30|414.57|411.69|414.77|411.89|415.18|412.3|414.57|411.69|0
1644830020000|2022-02-14 09:13:40|414.67|411.79|414.37|411.49|414.77|411.89|414.37|411.49|0
1644830030000|2022-02-14 09:13:50|414.77|411.89|415.58|412.7|416.39|413.51|414.77|411.89|0
1644830040000|2022-02-14 09:14:00|415.78|412.9|415.98|413.1|415.98|413.1|415.58|412.7|0
1644830050000|2022-02-14 09:14:10|416.08|413.2|416.19|413.31|416.19|413.31|415.78|412.9|0
1644830060000|2022-02-14 09:14:20|416.39|413.51|418|415.12|418|415.12|416.39|413.51|0
1644830070000|2022-02-14 09:14:30|418.41|415.53|418.1|415.22|418.41|415.53|418|415.12|0
1644830080000|2022-02-14 09:14:40|417.8|414.92|417.09|414.21|417.8|414.92|416.99|414.11|0
1644830090000|2022-02-14 09:14:50|417.6|414.72|417.4|414.52|417.9|415.02|417.4|414.52|0
1644830100000|2022-02-14 09:15:00|418.2|415.32|418.2|415.32|418.2|415.32|418|415.12|0
1644830110000|2022-02-14 09:15:10|418|415.12|417.8|414.92|418|415.12|417.8|414.92|0
1644830120000|2022-02-14 09:15:20|418.41|415.53|418.2|415.32|418.81|415.93|418.2|415.32|0
1644830130000|2022-02-14 09:15:30|419.01|416.13|419.62|416.74|419.62|416.74|418.81|415.93|0
1644830140000|2022-02-14 09:15:40|419.21|416.33|419.82|416.94|420.02|417.14|419.21|416.33|0
1644830150000|2022-02-14 09:15:50|419.62|416.74|420.02|417.14|420.02|417.14|419.62|416.74|0
1644830160000|2022-02-14 09:16:00|419.82|416.94|420.23|417.35|420.23|417.35|419.42|416.54|0
1644830170000|2022-02-14 09:16:10|420.53|417.65|419.92|417.04|420.53|417.65|419.92|417.04|0
1644830180000|2022-02-14 09:16:20|419.82|416.94|420.73|417.85|420.73|417.85|419.82|416.94|0
1644830190000|2022-02-14 09:16:30|420.23|417.35|421.04|418.16|421.04|418.16|420.23|417.35|0
1644830200000|2022-02-14 09:16:40|420.83|417.95|421.13|418.25|421.24|418.36|420.83|417.95|0
1644830210000|2022-02-14 09:16:50|420.73|417.85|421.85|418.97|421.85|418.97|420.73|417.85|0
1644830220000|2022-02-14 09:17:00|421.44|418.56|421.24|418.36|421.64|418.76|421.24|418.36|0
1644830230000|2022-02-14 09:17:10|421.34|418.46|421.24|418.36|421.44|418.56|421.13|418.25|0
1644830240000|2022-02-14 09:17:20|421.44|418.56|421.44|418.56|421.44|418.56|421.44|418.56|0
1644830250000|2022-02-14 09:17:30|422.66|419.78|423.16|420.28|423.27|420.39|422.66|419.78|0
1644830260000|2022-02-14 09:17:40|423.47|420.59|423.47|420.59|423.47|420.59|423.27|420.39|0
1644830270000|2022-02-14 09:17:50|423.27|420.39|423.47|420.59|423.47|420.59|422.86|419.98|0
1644830280000|2022-02-14 09:18:00|423.16|420.28|423.47|420.59|423.67|420.79|423.16|420.28|0
1644830290000|2022-02-14 09:18:10|422.86|419.98|422.86|419.98|423.06|420.18|422.66|419.78|0
1644830300000|2022-02-14 09:18:20|423.47|420.59|423.57|420.69|423.57|420.69|423.16|420.28|0
1644830310000|2022-02-14 09:18:30|424.48|421.6|424.99|422.11|424.99|422.11|424.48|421.6|0
1644830320000|2022-02-14 09:18:40|425.3|422.42|423.97|421.09|425.3|422.42|423.97|421.09|0
1644830330000|2022-02-14 09:18:50|423.87|420.99|424.69|421.81|424.69|421.81|423.87|420.99|0
1644830340000|2022-02-14 09:19:00|424.48|421.6|424.89|422.01|425.09|422.21|424.48|421.6|0
1644830350000|2022-02-14 09:19:10|425.09|422.21|424.28|421.4|425.09|422.21|424.28|421.4|0
1644830360000|2022-02-14 09:19:20|425.09|422.21|425.7|422.82|425.7|422.82|425.09|422.21|0
1644830370000|2022-02-14 09:19:30|426.11|423.23|426.11|423.23|426.72|423.84|426.11|423.23|0
1644830380000|2022-02-14 09:19:40|425.91|423.03|425.91|423.03|425.91|423.03|425.7|422.82|0
1644830390000|2022-02-14 09:19:50|425.7|422.82|424.78|421.9|425.7|422.82|424.48|421.6|0
1644830400000|2022-02-14 09:20:00|424.69|421.81|425.5|422.62|425.5|422.62|424.38|421.5|0
1644830410000|2022-02-14 09:20:10|425.6|422.72|426.52|423.64|426.72|423.84|425.6|422.72|0
1644830420000|2022-02-14 09:20:20|426.92|424.04|426.72|423.84|426.92|424.04|426.52|423.64|0
1644830430000|2022-02-14 09:20:30|426.52|423.64|427.33|424.45|427.33|424.45|426.52|423.64|0
1644830440000|2022-02-14 09:20:40|426.72|423.84|426.61|423.73|426.82|423.94|426.61|423.73|0
1644830450000|2022-02-14 09:20:50|427.33|424.45|427.63|424.75|427.94|425.06|427.33|424.45|0
1644830460000|2022-02-14 09:21:00|428.15|425.27|427.84|424.96|428.15|425.27|427.74|424.86|0
1644830470000|2022-02-14 09:21:10|428.15|425.27|427.74|424.86|428.15|425.27|427.74|424.86|0
1644830480000|2022-02-14 09:21:20|427.63|424.75|427.53|424.65|427.94|425.06|427.33|424.45|0
1644830490000|2022-02-14 09:21:30|427.13|424.25|426.82|423.94|427.13|424.25|426.82|423.94|0
1644830500000|2022-02-14 09:21:40|426.61|423.73|426.51|423.63|426.61|423.73|426.51|423.63|0
1644830510000|2022-02-14 09:21:50|426.41|423.53|426.2|423.32|426.41|423.53|426.11|423.23|0
1644830520000|2022-02-14 09:22:00|426.31|423.43|426.31|423.43|426.31|423.43|426.31|423.43|0
1644830530000|2022-02-14 09:22:10|425.9|423.02|426.51|423.63|426.51|423.63|425.9|423.02|0
1644830540000|2022-02-14 09:22:20|427.33|424.45|427.94|425.06|427.94|425.06|427.33|424.45|0
1644830550000|2022-02-14 09:22:30|428.76|425.88|429.57|426.69|429.57|426.69|428.76|425.88|0
1644830560000|2022-02-14 09:22:40|429.67|426.79|429.67|426.79|429.67|426.79|429.67|426.79|0
1644830570000|2022-02-14 09:22:50|429.37|426.49|428.14|425.26|429.57|426.69|428.14|425.26|0
1644830580000|2022-02-14 09:23:00|428.55|425.67|429.16|426.28|429.16|426.28|428.55|425.67|0
1644830590000|2022-02-14 09:23:10|429.57|426.69|429.78|426.9|430.39|427.51|429.57|426.69|0
1644830600000|2022-02-14 09:23:20|428.75|425.87|428.55|425.67|428.85|425.97|428.55|425.67|0
1644830610000|2022-02-14 09:23:30|428.96|426.08|429.78|426.9|430.18|427.3|428.96|426.08|0
1644830620000|2022-02-14 09:23:40|429.98|427.1|428.96|426.08|430.08|427.2|428.96|426.08|0
1644830630000|2022-02-14 09:23:50|428.75|425.87|428.55|425.67|428.75|425.87|428.55|425.67|0
1644830640000|2022-02-14 09:24:00|428.65|425.77|428.75|425.87|428.96|426.08|428.65|425.77|0
1644830650000|2022-02-14 09:24:10|428.65|425.77|427.33|424.45|428.65|425.77|427.33|424.45|0
1644830660000|2022-02-14 09:24:20|427.53|424.65|427.33|424.45|427.73|424.85|427.33|424.45|0
1644830670000|2022-02-14 09:24:30|427.12|424.24|427.33|424.45|427.33|424.45|427.12|424.24|0
1644830680000|2022-02-14 09:24:40|427.12|424.24|427.12|424.24|427.53|424.65|427.12|424.24|0
1644830690000|2022-02-14 09:24:50|427.42|424.54|428.34|425.46|428.34|425.46|427.42|424.54|0
1644830700000|2022-02-14 09:25:00|428.65|425.77|428.96|426.08|428.96|426.08|428.65|425.77|0
1644830710000|2022-02-14 09:25:10|428.75|425.87|429.77|426.89|429.77|426.89|428.55|425.67|0
1644830720000|2022-02-14 09:25:20|429.98|427.1|428.96|426.08|430.18|427.3|428.96|426.08|0
1644830730000|2022-02-14 09:25:30|429.16|426.28|429.98|427.1|429.98|427.1|429.16|426.28|0
1644830740000|2022-02-14 09:25:40|430.69|427.81|430.59|427.71|430.69|427.81|430.59|427.71|0
1644830750000|2022-02-14 09:25:50|430.69|427.81|430.59|427.71|430.79|427.91|430.59|427.71|0
1644830760000|2022-02-14 09:26:00|430.18|427.3|430.79|427.91|431|428.12|430.18|427.3|0
1644830770000|2022-02-14 09:26:10|430.28|427.4|430.59|427.71|430.79|427.91|430.28|427.4|0
1644830780000|2022-02-14 09:26:20|430.48|427.6|429.57|426.69|430.48|427.6|429.57|426.69|0
1644830790000|2022-02-14 09:26:30|429.67|426.79|430.18|427.3|430.59|427.71|429.57|426.69|0
1644830800000|2022-02-14 09:26:40|429.57|426.69|429.87|426.99|429.98|427.1|429.57|426.69|0
1644830810000|2022-02-14 09:26:50|429.98|427.1|430.07|427.19|430.07|427.19|429.98|427.1|0
1644830820000|2022-02-14 09:27:00|429.98|427.1|429.77|426.89|429.98|427.1|429.36|426.48|0
1644830830000|2022-02-14 09:27:10|429.57|426.69|429.77|426.89|429.77|426.89|429.46|426.58|0
1644830840000|2022-02-14 09:27:20|429.97|427.09|429.57|426.69|429.97|427.09|429.57|426.69|0
1644830850000|2022-02-14 09:27:30|428.75|425.87|428.95|426.07|429.16|426.28|428.75|425.87|0
1644830860000|2022-02-14 09:27:40|428.75|425.87|428.75|425.87|428.75|425.87|428.75|425.87|0
1644830870000|2022-02-14 09:27:50|428.54|425.66|428.75|425.87|428.75|425.87|428.54|425.66|0
1644830880000|2022-02-14 09:28:00|428.64|425.76|428.95|426.07|428.95|426.07|428.64|425.76|0
1644830890000|2022-02-14 09:28:10|429.56|426.68|430.18|427.3|430.18|427.3|429.56|426.68|0
1644830900000|2022-02-14 09:28:20|429.16|426.28|426.72|423.84|429.16|426.28|426.72|423.84|0
1644830910000|2022-02-14 09:28:30|427.13|424.25|425.5|422.62|427.13|424.25|425.5|422.62|0
1644830920000|2022-02-14 09:28:40|425.29|422.41|425.6|422.72|425.6|422.72|425.19|422.31|0
1644830930000|2022-02-14 09:28:50|425.91|423.03|425.19|422.31|425.91|423.03|425.19|422.31|0
1644830940000|2022-02-14 09:29:00|425.29|422.41|425.29|422.41|425.6|422.72|425.29|422.41|0
1644830950000|2022-02-14 09:29:10|425.6|422.72|425.19|422.31|425.6|422.72|425.19|422.31|0
1644830960000|2022-02-14 09:29:20|425.09|422.21|425.29|422.41|425.5|422.62|425.09|422.21|0
1644830970000|2022-02-14 09:29:30|425.5|422.62|424.98|422.1|425.5|422.62|424.88|422|0
1644830980000|2022-02-14 09:29:40|424.78|421.9|424.88|422|424.88|422|424.78|421.9|0
1644830990000|2022-02-14 09:29:50|425.29|422.41|425.19|422.31|425.29|422.41|425.09|422.21|0
1644831000000|2022-02-14 09:30:00|425.09|422.21|426.31|423.43|426.31|423.43|424.68|421.8|0
1644831010000|2022-02-14 09:30:10|426.11|423.23|425.5|422.62|426.11|423.23|425.5|422.62|0
1644831020000|2022-02-14 09:30:20|425.29|422.41|425.09|422.21|425.29|422.41|425.09|422.21|0
1644831030000|2022-02-14 09:30:30|424.68|421.8|425.09|422.21|425.7|422.82|424.68|421.8|0
1644831040000|2022-02-14 09:30:40|424.78|421.9|425.09|422.21|425.29|422.41|424.78|421.9|0
1644831050000|2022-02-14 09:30:50|424.98|422.1|425.09|422.21|425.09|422.21|424.98|422.1|0
1644831060000|2022-02-14 09:31:00|425.9|423.02|426.61|423.73|426.61|423.73|425.9|423.02|0
1644831070000|2022-02-14 09:31:10|426.93|424.05|427.02|424.14|427.13|424.25|426.31|423.43|0
1644831080000|2022-02-14 09:31:20|427.13|424.25|427.74|424.86|427.74|424.86|427.13|424.25|0
1644831090000|2022-02-14 09:31:30|427.95|425.07|428.25|425.37|428.36|425.48|427.95|425.07|0
1644831100000|2022-02-14 09:31:40|427.74|424.86|427.33|424.45|427.74|424.86|427.13|424.25|0
1644831110000|2022-02-14 09:31:50|427.95|425.07|427.13|424.25|427.95|425.07|427.13|424.25|0
1644831120000|2022-02-14 09:32:00|427.54|424.66|427.13|424.25|427.54|424.66|427.13|424.25|0
1644831130000|2022-02-14 09:32:10|426.72|423.84|426.92|424.04|426.92|424.04|426.61|423.73|0
1644831140000|2022-02-14 09:32:20|427.33|424.45|426.72|423.84|427.33|424.45|426.51|423.63|0
1644831150000|2022-02-14 09:32:30|426.51|423.63|426.31|423.43|426.51|423.63|426.31|423.43|0
1644831160000|2022-02-14 09:32:40|425.9|423.02|425.08|422.2|425.9|423.02|425.08|422.2|0
1644831170000|2022-02-14 09:32:50|424.77|421.89|424.77|421.89|424.77|421.89|424.68|421.8|0
1644831180000|2022-02-14 09:33:00|424.68|421.8|424.47|421.59|424.68|421.8|424.47|421.59|0
1644831190000|2022-02-14 09:33:10|424.27|421.39|424.27|421.39|424.27|421.39|424.27|421.39|0
1644831200000|2022-02-14 09:33:20|424.47|421.59|423.25|420.37|424.47|421.59|423.25|420.37|0
1644831210000|2022-02-14 09:33:30|423.04|420.16|422.64|419.76|423.04|420.16|422.64|419.76|0
1644831220000|2022-02-14 09:33:40|422.12|419.24|422.02|419.14|422.23|419.35|422.02|419.14|0
1644831230000|2022-02-14 09:33:50|422.23|419.35|422.84|419.96|422.84|419.96|422.23|419.35|0
1644831240000|2022-02-14 09:34:00|423.45|420.57|423.25|420.37|423.45|420.57|423.04|420.16|0
1644831250000|2022-02-14 09:34:10|423.14|420.26|423.45|420.57|423.45|420.57|422.43|419.55|0
1644831260000|2022-02-14 09:34:20|423.65|420.77|424.06|421.18|424.06|421.18|423.65|420.77|0
1644831270000|2022-02-14 09:34:30|424.27|421.39|423.86|420.98|424.27|421.39|423.65|420.77|0
1644831280000|2022-02-14 09:34:40|424.27|421.39|424.27|421.39|424.27|421.39|424.16|421.28|0
1644831290000|2022-02-14 09:34:50|424.06|421.18|424.06|421.18|424.06|421.18|423.75|420.87|0
1644831300000|2022-02-14 09:35:00|423.65|420.77|424.06|421.18|424.06|421.18|423.65|420.77|0
1644831310000|2022-02-14 09:35:10|424.16|421.28|425.08|422.2|425.08|422.2|424.16|421.28|0
1644831320000|2022-02-14 09:35:20|425.69|422.81|425.08|422.2|425.69|422.81|425.08|422.2|0
1644831330000|2022-02-14 09:35:30|424.97|422.09|425.38|422.5|425.49|422.61|424.97|422.09|0
1644831340000|2022-02-14 09:35:40|425.9|423.02|424.88|422|425.9|423.02|424.67|421.79|0
1644831350000|2022-02-14 09:35:50|424.47|421.59|424.36|421.48|424.67|421.79|424.36|421.48|0
1644831360000|2022-02-14 09:36:00|424.67|421.79|424.36|421.48|424.67|421.79|424.26|421.38|0
1644831370000|2022-02-14 09:36:10|424.57|421.69|423.65|420.77|424.57|421.69|423.65|420.77|0
1644831380000|2022-02-14 09:36:20|422.02|419.14|422.02|419.14|422.02|419.14|422.02|419.14|0
1644831390000|2022-02-14 09:36:30|422.43|419.55|421.82|418.94|422.43|419.55|421.82|418.94|0
1644831400000|2022-02-14 09:36:40|422.02|419.14|422.02|419.14|422.02|419.14|421.82|418.94|0
1644831410000|2022-02-14 09:36:50|422.22|419.34|422.43|419.55|422.43|419.55|422.22|419.34|0
1644831420000|2022-02-14 09:37:00|421.61|418.73|421.61|418.73|421.61|418.73|421.61|418.73|0
1644831430000|2022-02-14 09:37:10|421.51|418.63|421.41|418.53|421.82|418.94|421.41|418.53|0
1644831440000|2022-02-14 09:37:20|421.21|418.33|421.41|418.53|421.61|418.73|421.21|418.33|0
1644831450000|2022-02-14 09:37:30|421.3|418.42|421.51|418.63|421.51|418.63|421.21|418.33|0
1644831460000|2022-02-14 09:37:40|421.61|418.73|420.6|417.72|421.61|418.73|420.6|417.72|0
1644831470000|2022-02-14 09:37:50|420.59|417.71|419.98|417.1|420.59|417.71|419.98|417.1|0
1644831480000|2022-02-14 09:38:00|421|418.12|420.39|417.51|421|418.12|420.39|417.51|0
1644831490000|2022-02-14 09:38:10|419.98|417.1|420.39|417.51|420.39|417.51|419.98|417.1|0
1644831500000|2022-02-14 09:38:20|420.08|417.2|419.78|416.9|420.19|417.31|419.78|416.9|0
1644831510000|2022-02-14 09:38:30|419.58|416.7|420.39|417.51|420.39|417.51|419.58|416.7|0
1644831520000|2022-02-14 09:38:40|420.19|417.31|420.19|417.31|420.19|417.31|420.08|417.2|0
1644831530000|2022-02-14 09:38:50|420.39|417.51|421.2|418.32|421.2|418.32|420.19|417.31|0
1644831540000|2022-02-14 09:39:00|421.5|418.62|422.52|419.64|422.63|419.75|421.5|418.62|0
1644831550000|2022-02-14 09:39:10|422.42|419.54|422.02|419.14|422.42|419.54|422.02|419.14|0
1644831560000|2022-02-14 09:39:20|421.61|418.73|420.59|417.71|421.61|418.73|420.59|417.71|0
1644831570000|2022-02-14 09:39:30|420.19|417.31|419.88|417|420.19|417.31|419.88|417|0
1644831580000|2022-02-14 09:39:40|419.67|416.79|420.19|417.31|420.19|417.31|419.67|416.79|0
1644831590000|2022-02-14 09:39:50|419.88|417|421|418.12|421|418.12|419.88|417|0
1644831600000|2022-02-14 09:40:00|420.39|417.51|420.19|417.31|420.49|417.61|419.98|417.1|0
1644831610000|2022-02-14 09:40:10|419.78|416.9|420.8|417.92|420.8|417.92|419.78|416.9|0
1644831620000|2022-02-14 09:40:20|420.59|417.71|420.69|417.81|420.79|417.91|420.59|417.71|0
1644831630000|2022-02-14 09:40:30|420.79|417.91|420.59|417.71|420.79|417.91|420.39|417.51|0
1644831640000|2022-02-14 09:40:40|421.1|418.22|420.89|418.01|421.1|418.22|420.79|417.91|0
1644831650000|2022-02-14 09:40:50|420.69|417.81|420.39|417.51|421|418.12|420.39|417.51|0
1644831660000|2022-02-14 09:41:00|420.59|417.71|420.59|417.71|420.79|417.91|419.98|417.1|0
1644831670000|2022-02-14 09:41:10|420.18|417.3|420.18|417.3|420.18|417.3|419.98|417.1|0
1644831680000|2022-02-14 09:41:20|420.08|417.2|420.79|417.91|420.79|417.91|420.08|417.2|0
1644831690000|2022-02-14 09:41:30|420.59|417.71|420.59|417.71|420.59|417.71|420.48|417.6|0
1644831700000|2022-02-14 09:41:40|420.48|417.6|421.4|418.52|421.4|418.52|420.48|417.6|0
1644831710000|2022-02-14 09:41:50|421.3|418.42|420.89|418.01|421.3|418.42|420.89|418.01|0
1644831720000|2022-02-14 09:42:00|420.79|417.91|420.79|417.91|420.79|417.91|420.48|417.6|0
1644831730000|2022-02-14 09:42:10|421.4|418.52|421|418.12|421.4|418.52|420.39|417.51|0
1644831740000|2022-02-14 09:42:20|421.2|418.32|421.4|418.52|421.4|418.52|421.2|418.32|0
1644831750000|2022-02-14 09:42:30|421.2|418.32|420.39|417.51|421.2|418.32|420.39|417.51|0
1644831760000|2022-02-14 09:42:40|420.59|417.71|420.38|417.5|420.79|417.91|420.38|417.5|0
1644831770000|2022-02-14 09:42:50|420.79|417.91|420.99|418.11|420.99|418.11|420.79|417.91|0
1644831780000|2022-02-14 09:43:00|420.79|417.91|419.77|416.89|420.89|418.01|419.77|416.89|0
1644831790000|2022-02-14 09:43:10|420.38|417.5|420.28|417.4|420.48|417.6|420.28|417.4|0
1644831800000|2022-02-14 09:43:20|420.08|417.2|420.28|417.4|420.48|417.6|420.08|417.2|0
1644831810000|2022-02-14 09:43:30|420.08|417.2|420.18|417.3|420.38|417.5|420.07|417.19|0
1644831820000|2022-02-14 09:43:40|419.98|417.1|419.77|416.89|419.98|417.1|419.77|416.89|0
1644831830000|2022-02-14 09:43:50|419.57|416.69|419.57|416.69|419.57|416.69|419.57|416.69|0
1644831840000|2022-02-14 09:44:00|419.77|416.89|419.46|416.58|419.77|416.89|419.37|416.49|0
1644831850000|2022-02-14 09:44:10|419.57|416.69|420.38|417.5|420.38|417.5|419.26|416.38|0
1644831860000|2022-02-14 09:44:20|420.18|417.3|419.57|416.69|420.18|417.3|419.57|416.69|0
1644831870000|2022-02-14 09:44:30|418.96|416.08|418.76|415.88|418.96|416.08|418.76|415.88|0
1644831880000|2022-02-14 09:44:40|418.96|416.08|418.55|415.67|418.96|416.08|418.55|415.67|0
1644831890000|2022-02-14 09:44:50|418.35|415.47|417.74|414.86|418.35|415.47|417.74|414.86|0
1644831900000|2022-02-14 09:45:00|417.54|414.66|418.55|415.67|418.55|415.67|417.54|414.66|0
1644831910000|2022-02-14 09:45:10|418.15|415.27|417.54|414.66|418.15|415.27|417.54|414.66|0
1644831920000|2022-02-14 09:45:20|417.43|414.55|417.74|414.86|417.74|414.86|417.43|414.55|0
1644831930000|2022-02-14 09:45:30|417.64|414.76|417.74|414.86|417.74|414.86|417.43|414.55|0
1644831940000|2022-02-14 09:45:40|418.45|415.57|419.77|416.89|419.77|416.89|418.35|415.47|0
1644831950000|2022-02-14 09:45:50|419.57|416.69|419.46|416.58|419.57|416.69|419.46|416.58|0
1644831960000|2022-02-14 09:46:00|419.36|416.48|419.57|416.69|419.57|416.69|418.76|415.88|0
1644831970000|2022-02-14 09:46:10|419.36|416.48|419.36|416.48|419.57|416.69|419.36|416.48|0
1644831980000|2022-02-14 09:46:20|419.16|416.28|418.35|415.47|419.16|416.28|418.35|415.47|0
1644831990000|2022-02-14 09:46:30|418.04|415.16|418.65|415.77|418.65|415.77|418.04|415.16|0
1644832000000|2022-02-14 09:46:40|418.45|415.57|418.55|415.67|418.75|415.87|418.45|415.57|0
1644832010000|2022-02-14 09:46:50|419.05|416.17|419.57|416.69|420.07|417.19|419.05|416.17|0
1644832020000|2022-02-14 09:47:00|419.46|416.58|420.38|417.5|420.38|417.5|419.16|416.28|0
1644832030000|2022-02-14 09:47:10|420.18|417.3|420.79|417.91|420.79|417.91|420.18|417.3|0
1644832040000|2022-02-14 09:47:20|420.68|417.8|421.19|418.31|421.19|418.31|420.68|417.8|0
1644832050000|2022-02-14 09:47:30|420.99|418.11|420.68|417.8|420.99|418.11|420.68|417.8|0
1644832060000|2022-02-14 09:47:40|420.38|417.5|420.79|417.91|420.79|417.91|420.27|417.39|0
1644832070000|2022-02-14 09:47:50|421.8|418.92|421.4|418.52|421.8|418.92|421.4|418.52|0
1644832080000|2022-02-14 09:48:00|421.39|418.51|421.19|418.31|421.39|418.51|421.19|418.31|0
1644832090000|2022-02-14 09:48:10|420.68|417.8|420.58|417.7|420.68|417.8|420.58|417.7|0
1644832100000|2022-02-14 09:48:20|420.27|417.39|420.07|417.19|420.27|417.39|419.97|417.09|0
1644832110000|2022-02-14 09:48:30|419.97|417.09|419.86|416.98|420.17|417.29|419.86|416.98|0
1644832120000|2022-02-14 09:48:40|419.97|417.09|419.77|416.89|419.97|417.09|419.66|416.78|0
1644832130000|2022-02-14 09:48:50|419.97|417.09|420.07|417.19|420.07|417.19|419.77|416.89|0
1644832140000|2022-02-14 09:49:00|420.27|417.39|421.19|418.31|421.39|418.51|420.27|417.39|0
1644832150000|2022-02-14 09:49:10|421.49|418.61|421.19|418.31|421.49|418.61|421.19|418.31|0
1644832160000|2022-02-14 09:49:20|420.99|418.11|420.99|418.11|421.19|418.31|420.78|417.9|0
1644832170000|2022-02-14 09:49:30|420.38|417.5|419.36|416.48|420.38|417.5|419.36|416.48|0
1644832180000|2022-02-14 09:49:40|419.56|416.68|419.36|416.48|419.56|416.68|419.36|416.48|0
1644832190000|2022-02-14 09:49:50|419.25|416.37|418.24|415.36|419.25|416.37|418.24|415.36|0
1644832200000|2022-02-14 09:50:00|418.75|415.87|419.86|416.98|419.86|416.98|418.75|415.87|0
1644832210000|2022-02-14 09:50:10|419.56|416.68|417.53|414.65|419.56|416.68|417.43|414.55|0
1644832220000|2022-02-14 09:50:20|417.33|414.45|416.92|414.04|417.53|414.65|416.92|414.04|0
1644832230000|2022-02-14 09:50:30|417.13|414.25|417.33|414.45|417.33|414.45|417.02|414.14|0
1644832240000|2022-02-14 09:50:40|417.53|414.65|417.13|414.25|417.53|414.65|417.13|414.25|0
1644832250000|2022-02-14 09:50:50|416.72|413.84|416.92|414.04|416.92|414.04|416.72|413.84|0
1644832260000|2022-02-14 09:51:00|416.31|413.43|416.72|413.84|416.72|413.84|416.31|413.43|0
1644832270000|2022-02-14 09:51:10|416.31|413.43|416.11|413.23|416.52|413.64|416.11|413.23|0
1644832280000|2022-02-14 09:51:20|415.91|413.03|415.8|412.92|415.91|413.03|415.8|412.92|0
1644832290000|2022-02-14 09:51:30|415.6|412.72|416.72|413.84|416.72|413.84|415.6|412.72|0
1644832300000|2022-02-14 09:51:40|416.82|413.94|416.82|413.94|416.82|413.94|416.82|413.94|0
1644832310000|2022-02-14 09:51:50|416.92|414.04|417.02|414.14|417.12|414.24|416.92|414.04|0
1644832320000|2022-02-14 09:52:00|417.22|414.34|416.82|413.94|417.22|414.34|416.72|413.84|0
1644832330000|2022-02-14 09:52:10|417.53|414.65|417.53|414.65|417.53|414.65|417.53|414.65|0
1644832340000|2022-02-14 09:52:20|417.63|414.75|417.93|415.05|417.93|415.05|417.63|414.75|0
1644832350000|2022-02-14 09:52:30|417.83|414.95|418.75|415.87|418.75|415.87|417.83|414.95|0
1644832360000|2022-02-14 09:52:40|418.14|415.26|418.14|415.26|418.14|415.26|417.53|414.65|0
1644832370000|2022-02-14 09:52:50|418.44|415.56|419.15|416.27|419.15|416.27|418.44|415.56|0
1644832380000|2022-02-14 09:53:00|419.36|416.48|418.54|415.66|419.36|416.48|418.54|415.66|0
1644832390000|2022-02-14 09:53:10|418.95|416.07|418.75|415.87|419.05|416.17|418.75|415.87|0
1644832400000|2022-02-14 09:53:20|418.54|415.66|418.75|415.87|418.84|415.96|418.54|415.66|0
1644832410000|2022-02-14 09:53:30|418.95|416.07|418.75|415.87|418.95|416.07|418.75|415.87|0
1644832420000|2022-02-14 09:53:40|418.54|415.66|418.54|415.66|418.54|415.66|418.34|415.46|0
1644832430000|2022-02-14 09:53:50|418.95|416.07|418.95|416.07|419.15|416.27|418.74|415.86|0
1644832440000|2022-02-14 09:54:00|418.74|415.86|419.15|416.27|419.35|416.47|418.74|415.86|0
1644832450000|2022-02-14 09:54:10|419.56|416.68|418.64|415.76|419.56|416.68|418.64|415.76|0
1644832460000|2022-02-14 09:54:20|418.74|415.86|419.35|416.47|419.35|416.47|418.54|415.66|0
1644832470000|2022-02-14 09:54:30|419.15|416.27|418.74|415.86|419.15|416.27|418.74|415.86|0
1644832480000|2022-02-14 09:54:40|418.84|415.96|418.54|415.66|418.95|416.07|418.54|415.66|0
1644832490000|2022-02-14 09:54:50|418.13|415.25|418.13|415.25|418.34|415.46|418.13|415.25|0
1644832500000|2022-02-14 09:55:00|418.74|415.86|418.54|415.66|418.74|415.86|418.54|415.66|0
1644832510000|2022-02-14 09:55:10|418.84|415.96|418.54|415.66|418.84|415.96|418.54|415.66|0
1644832540000|2022-02-14 09:55:40|418.74|415.86|418.34|415.46|418.74|415.86|418.34|415.46|0
1644832550000|2022-02-14 09:55:50|418.13|415.25|418.34|415.46|418.74|415.86|418.13|415.25|0
1644832560000|2022-02-14 09:56:00|418.13|415.25|417.12|414.24|418.13|415.25|417.12|414.24|0
1644832570000|2022-02-14 09:56:10|416.71|413.83|417.01|414.13|417.01|414.13|416.71|413.83|0
1644832580000|2022-02-14 09:56:20|417.32|414.44|416.92|414.04|417.32|414.44|416.71|413.83|0
1644832590000|2022-02-14 09:56:30|417.12|414.24|417.32|414.44|417.32|414.44|417.01|414.13|0
1644832600000|2022-02-14 09:56:40|417.22|414.34|416.61|413.73|417.22|414.34|416.61|413.73|0
1644832610000|2022-02-14 09:56:50|416.51|413.63|416.31|413.43|416.51|413.63|416.31|413.43|0
1644832620000|2022-02-14 09:57:00|415.9|413.02|416.31|413.43|416.31|413.43|415.9|413.02|0
1644832630000|2022-02-14 09:57:10|416.61|413.73|416.61|413.73|416.61|413.73|416.61|413.73|0
1644832640000|2022-02-14 09:57:20|416.71|413.83|416.91|414.03|416.91|414.03|416.61|413.73|0
1644832650000|2022-02-14 09:57:30|416.39|413.51|417.39|414.51|417.39|414.51|416.39|413.51|0
1644832660000|2022-02-14 09:57:40|416.49|413.61|416.49|413.61|416.49|413.61|416.49|413.61|0
1644832670000|2022-02-14 09:57:50|416.69|413.81|415.95|413.07|416.89|414.01|415.95|413.07|0
1644832680000|2022-02-14 09:58:00|416.15|413.27|416.15|413.27|416.56|413.68|416.15|413.27|0
1644832690000|2022-02-14 09:58:10|415.95|413.07|415.64|412.76|415.95|413.07|415.64|412.76|0
1644832700000|2022-02-14 09:58:20|415.75|412.87|416.56|413.68|416.56|413.68|415.75|412.87|0
1644832710000|2022-02-14 09:58:30|416.45|413.57|416.25|413.37|416.66|413.78|416.25|413.37|0
1644832720000|2022-02-14 09:58:40|416.56|413.68|417.17|414.29|417.17|414.29|416.56|413.68|0
1644832730000|2022-02-14 09:58:50|417.57|414.69|417.37|414.49|417.57|414.69|417.37|414.49|0
1644832740000|2022-02-14 09:59:00|417.47|414.59|417.37|414.49|417.57|414.69|417.26|414.38|0
1644832750000|2022-02-14 09:59:10|417.26|414.38|417.26|414.38|417.26|414.38|417.26|414.38|0
1644832760000|2022-02-14 09:59:20|417.17|414.29|416.15|413.27|417.37|414.49|416.15|413.27|0
1644832770000|2022-02-14 09:59:30|416.05|413.17|415.75|412.87|416.56|413.68|415.75|412.87|0
1644832780000|2022-02-14 09:59:40|415.54|412.66|415.14|412.26|415.54|412.66|414.94|412.06|0
1644832790000|2022-02-14 09:59:50|415.24|412.36|416.53|413.65|416.53|413.65|415.24|412.36|0
1644832800000|2022-02-14 10:00:00|416.74|413.86|416.74|413.86|417.14|414.26|416.74|413.86|0
1644832810000|2022-02-14 10:00:10|416.83|413.95|416.53|413.65|416.83|413.95|416.53|413.65|0
1644832820000|2022-02-14 10:00:20|416.43|413.55|416.33|413.45|416.53|413.65|416.13|413.25|0
1644832830000|2022-02-14 10:00:30|415.93|413.05|415.42|412.54|415.93|413.05|415.42|412.54|0
1644832840000|2022-02-14 10:00:40|415.32|412.44|414.71|411.83|415.32|412.44|414.51|411.63|0
1644832850000|2022-02-14 10:00:50|414.91|412.03|414.71|411.83|414.91|412.03|414.71|411.83|0
1644832860000|2022-02-14 10:01:00|414.61|411.73|414.61|411.73|414.71|411.83|414.61|411.73|0
1644832870000|2022-02-14 10:01:10|414.71|411.83|414.51|411.63|414.71|411.83|414.51|411.63|0
1644832880000|2022-02-14 10:01:20|414.31|411.43|414.4|411.52|414.4|411.52|414.31|411.43|0
1644832890000|2022-02-14 10:01:30|414.51|411.63|414.11|411.23|414.51|411.63|414.11|411.23|0
1644832900000|2022-02-14 10:01:40|414.51|411.63|412.69|409.81|414.51|411.63|412.69|409.81|0
1644832910000|2022-02-14 10:01:50|412.49|409.61|412.09|409.21|412.49|409.61|411.88|409|0
1644832920000|2022-02-14 10:02:00|411.88|409|410.67|407.79|411.88|409|409.87|406.99|0
1644832930000|2022-02-14 10:02:10|410.27|407.39|409.47|406.59|410.27|407.39|409.47|406.59|0
1644832940000|2022-02-14 10:02:20|410.07|407.19|408.86|405.98|410.07|407.19|408.86|405.98|0
1644832950000|2022-02-14 10:02:30|409.06|406.18|409.26|406.38|409.67|406.79|409.06|406.18|0
1644832960000|2022-02-14 10:02:40|409.67|406.79|410.27|407.39|410.47|407.59|409.67|406.79|0
1644832970000|2022-02-14 10:02:50|410.47|407.59|410.17|407.29|410.67|407.79|410.17|407.29|0
1644832980000|2022-02-14 10:03:00|409.87|406.99|410.67|407.79|410.67|407.79|409.87|406.99|0
1644832990000|2022-02-14 10:03:10|410.87|407.99|410.47|407.59|410.87|407.99|410.47|407.59|0
1644833000000|2022-02-14 10:03:20|410.37|407.49|410.67|407.79|410.77|407.89|410.37|407.49|0
1644833010000|2022-02-14 10:03:30|410.47|407.59|411.08|408.2|411.37|408.49|410.47|407.59|0
1644833020000|2022-02-14 10:03:40|409.87|406.99|410.57|407.69|410.57|407.69|409.87|406.99|0
1644833030000|2022-02-14 10:03:50|410.87|407.99|411.68|408.8|411.68|408.8|410.87|407.99|0
1644833040000|2022-02-14 10:04:00|411.88|409|412.18|409.3|412.28|409.4|411.88|409|0
1644833050000|2022-02-14 10:04:10|412.49|409.61|412.69|409.81|412.69|409.81|412.28|409.4|0
1644833060000|2022-02-14 10:04:20|412.49|409.61|413.09|410.21|413.09|410.21|412.49|409.61|0
1644833070000|2022-02-14 10:04:30|413.5|410.62|413.7|410.82|413.9|411.02|413.5|410.62|0
1644833080000|2022-02-14 10:04:40|414.71|411.83|414.8|411.92|414.8|411.92|414.6|411.72|0
1644833090000|2022-02-14 10:04:50|414.91|412.03|416.02|413.14|416.02|413.14|414.91|412.03|0
1644833100000|2022-02-14 10:05:00|415.92|413.04|415.31|412.43|415.92|413.04|415.21|412.33|0
1644833110000|2022-02-14 10:05:10|415.52|412.64|415.72|412.84|415.72|412.84|415.52|412.64|0
1644833120000|2022-02-14 10:05:20|415.92|413.04|415.81|412.93|416.12|413.24|415.72|412.84|0
1644833130000|2022-02-14 10:05:30|415.92|413.04|416.32|413.44|416.32|413.44|415.72|412.84|0
1644833140000|2022-02-14 10:05:40|415.72|412.84|415.72|412.84|416.02|413.14|415.72|412.84|0
1644833150000|2022-02-14 10:05:50|415.92|413.04|416.53|413.65|416.53|413.65|415.92|413.04|0
1644833160000|2022-02-14 10:06:00|416.93|414.05|418.15|415.27|418.35|415.47|416.93|414.05|0
1644833170000|2022-02-14 10:06:10|417.94|415.06|417.94|415.06|417.94|415.06|417.74|414.86|0
1644833180000|2022-02-14 10:06:20|417.74|414.86|417.74|414.86|417.94|415.06|417.74|414.86|0
1644833190000|2022-02-14 10:06:30|417.84|414.96|417.94|415.06|417.94|415.06|417.84|414.96|0
1644833200000|2022-02-14 10:06:40|418.15|415.27|417.64|414.76|418.15|415.27|417.54|414.66|0
1644833210000|2022-02-14 10:06:50|417.34|414.46|416.73|413.85|417.34|414.46|416.73|413.85|0
1644833220000|2022-02-14 10:07:00|417.34|414.46|417.74|414.86|417.74|414.86|417.34|414.46|0
1644833230000|2022-02-14 10:07:10|417.94|415.06|417.54|414.66|418.15|415.27|417.54|414.66|0
1644833240000|2022-02-14 10:07:20|417.94|415.06|418.35|415.47|418.35|415.47|417.94|415.06|0
1644833250000|2022-02-14 10:07:30|418.55|415.67|418.15|415.27|418.55|415.67|418.15|415.27|0
1644833260000|2022-02-14 10:07:40|417.74|414.86|417.33|414.45|417.74|414.86|417.33|414.45|0
1644833270000|2022-02-14 10:07:50|416.93|414.05|417.23|414.35|417.23|414.35|416.93|414.05|0
1644833280000|2022-02-14 10:08:00|416.93|414.05|418.55|415.67|418.55|415.67|416.93|414.05|0
1644833290000|2022-02-14 10:08:10|418.45|415.57|419.16|416.28|419.26|416.38|418.45|415.57|0
1644833300000|2022-02-14 10:08:20|419.36|416.48|419.36|416.48|419.36|416.48|419.36|416.48|0
1644833310000|2022-02-14 10:08:30|419.77|416.89|419.66|416.78|419.77|416.89|419.36|416.48|0
1644833320000|2022-02-14 10:08:40|419.77|416.89|419.87|416.99|420.07|417.19|419.66|416.78|0
1644833330000|2022-02-14 10:08:50|420.07|417.19|420.38|417.5|420.38|417.5|420.07|417.19|0
1644833340000|2022-02-14 10:09:00|419.86|416.98|421.08|418.2|421.08|418.2|419.86|416.98|0
1644833350000|2022-02-14 10:09:10|420.58|417.7|420.78|417.9|420.88|418|420.58|417.7|0
1644833360000|2022-02-14 10:09:20|420.38|417.5|420.78|417.9|420.78|417.9|420.38|417.5|0
1644833370000|2022-02-14 10:09:30|420.58|417.7|421.6|418.72|421.69|418.81|420.58|417.7|0
1644833380000|2022-02-14 10:09:40|421.39|418.51|421.19|418.31|421.6|418.72|421.19|418.31|0
1644833390000|2022-02-14 10:09:50|421.39|418.51|421.6|418.72|421.6|418.72|421.39|418.51|0
1644833400000|2022-02-14 10:10:00|421.19|418.31|420.58|417.7|421.19|418.31|420.47|417.59|0
1644833410000|2022-02-14 10:10:10|420.68|417.8|420.98|418.1|420.98|418.1|420.68|417.8|0
1644833420000|2022-02-14 10:10:20|421.19|418.31|421.39|418.51|421.49|418.61|421.19|418.31|0
1644833430000|2022-02-14 10:10:30|421.19|418.31|421.29|418.41|421.29|418.41|420.88|418|0
1644833440000|2022-02-14 10:10:40|421.19|418.31|420.27|417.39|421.39|418.51|420.27|417.39|0
1644833450000|2022-02-14 10:10:50|420.17|417.29|419.56|416.68|420.37|417.49|419.56|416.68|0
1644833460000|2022-02-14 10:11:00|419.66|416.78|419.36|416.48|419.66|416.78|419.36|416.48|0
1644833470000|2022-02-14 10:11:10|419.56|416.68|419.76|416.88|419.76|416.88|419.56|416.68|0
1644833480000|2022-02-14 10:11:20|419.97|417.09|420.37|417.49|420.58|417.7|419.97|417.09|0
1644833490000|2022-02-14 10:11:30|420.27|417.39|419.56|416.68|420.37|417.49|419.56|416.68|0
1644833500000|2022-02-14 10:11:40|419.86|416.98|419.36|416.48|419.86|416.98|419.36|416.48|0
1644833510000|2022-02-14 10:11:50|419.56|416.68|420.58|417.7|420.58|417.7|419.56|416.68|0
1644833520000|2022-02-14 10:12:00|420.37|417.49|420.47|417.59|420.47|417.59|420.17|417.29|0
1644833530000|2022-02-14 10:12:10|420.27|417.39|420.58|417.7|420.58|417.7|420.27|417.39|0
1644833540000|2022-02-14 10:12:20|420.78|417.9|420.62|417.74|421.28|418.4|420.62|417.74|0
1644833550000|2022-02-14 10:12:30|420.82|417.94|420.62|417.74|421.13|418.25|420.42|417.54|0
1644833560000|2022-02-14 10:12:40|420.21|417.33|420.42|417.54|420.42|417.54|420.21|417.33|0
1644833570000|2022-02-14 10:12:50|420.21|417.33|419.4|416.52|420.21|417.33|419.4|416.52|0
1644833580000|2022-02-14 10:13:00|419.8|416.92|420.01|417.13|420.01|417.13|419.8|416.92|0
1644833590000|2022-02-14 10:13:10|420.62|417.74|420.21|417.33|421.03|418.15|420.21|417.33|0
1644833600000|2022-02-14 10:13:20|420.31|417.43|420.42|417.54|420.42|417.54|420.31|417.43|0
1644833610000|2022-02-14 10:13:30|420.21|417.33|420.62|417.74|420.82|417.94|420.21|417.33|0
1644833620000|2022-02-14 10:13:40|420.82|417.94|421.03|418.15|421.03|418.15|420.82|417.94|0
1644833630000|2022-02-14 10:13:50|421.23|418.35|420.62|417.74|421.23|418.35|420.51|417.63|0
1644833640000|2022-02-14 10:14:00|421.03|418.15|420.01|417.13|421.03|418.15|420.01|417.13|0
1644833650000|2022-02-14 10:14:10|419.6|416.72|420.62|417.74|420.62|417.74|419.6|416.72|0
1644833660000|2022-02-14 10:14:20|420.72|417.84|420.1|417.22|420.72|417.84|420.1|417.22|0
1644833670000|2022-02-14 10:14:30|420.21|417.33|419.7|416.82|420.21|417.33|419.7|416.82|0
1644833680000|2022-02-14 10:14:40|420.01|417.13|420.31|417.43|420.31|417.43|420.01|417.13|0
1644833690000|2022-02-14 10:14:50|421.23|418.35|421.64|418.76|421.64|418.76|421.03|418.15|0
1644833700000|2022-02-14 10:15:00|421.84|418.96|422.45|419.57|422.45|419.57|421.84|418.96|0
1644833710000|2022-02-14 10:15:10|422.66|419.78|421.84|418.96|422.66|419.78|421.84|418.96|0
1644833720000|2022-02-14 10:15:20|422.04|419.16|422.25|419.37|422.66|419.78|422.04|419.16|0
1644833730000|2022-02-14 10:15:30|422.45|419.57|421.43|418.55|422.45|419.57|421.43|418.55|0
1644833740000|2022-02-14 10:15:40|421.23|418.35|421.12|418.24|421.23|418.35|421.12|418.24|0
1644833750000|2022-02-14 10:15:50|420.82|417.94|420.31|417.43|420.82|417.94|420.31|417.43|0
1644833760000|2022-02-14 10:16:00|420.21|417.33|419.8|416.92|420.21|417.33|419.8|416.92|0
1644833770000|2022-02-14 10:16:10|420.21|417.33|420|417.12|420.21|417.33|420|417.12|0
1644833780000|2022-02-14 10:16:20|420.41|417.53|420.21|417.33|420.41|417.53|420|417.12|0
1644833790000|2022-02-14 10:16:30|419.9|417.02|419.69|416.81|420|417.12|419.69|416.81|0
1644833800000|2022-02-14 10:16:40|419.8|416.92|419.8|416.92|419.8|416.92|419.6|416.72|0
1644833810000|2022-02-14 10:16:50|420.21|417.33|420.41|417.53|420.51|417.63|420.21|417.33|0
1644833820000|2022-02-14 10:17:00|420.21|417.33|420.41|417.53|420.61|417.73|420.21|417.33|0
1644833830000|2022-02-14 10:17:10|420|417.12|420.51|417.63|420.51|417.63|420|417.12|0
1644833840000|2022-02-14 10:17:20|420.82|417.94|420.41|417.53|420.92|418.04|420.41|417.53|0
1644833850000|2022-02-14 10:17:30|420.21|417.33|420.3|417.42|420.3|417.42|420|417.12|0
1644833860000|2022-02-14 10:17:40|420.1|417.22|419.19|416.31|420.1|417.22|419.19|416.31|0
1644833870000|2022-02-14 10:17:50|419.39|416.51|418.98|416.1|419.39|416.51|418.98|416.1|0
1644833880000|2022-02-14 10:18:00|419.08|416.2|418.98|416.1|419.19|416.31|418.78|415.9|0
1644833890000|2022-02-14 10:18:10|418.88|416|418.37|415.49|418.88|416|418.37|415.49|0
1644833900000|2022-02-14 10:18:20|418.17|415.29|419.19|416.31|419.19|416.31|418.17|415.29|0
1644833910000|2022-02-14 10:18:30|418.47|415.59|416.95|414.07|418.47|415.59|416.95|414.07|0
1644833920000|2022-02-14 10:18:40|417.36|414.48|418.17|415.29|418.17|415.29|417.36|414.48|0
1644833930000|2022-02-14 10:18:50|418.27|415.39|418.98|416.1|418.98|416.1|418.27|415.39|0
1644833940000|2022-02-14 10:19:00|418.58|415.7|418.58|415.7|418.88|416|418.37|415.49|0
1644833950000|2022-02-14 10:19:10|418.78|415.9|418.58|415.7|418.78|415.9|418.58|415.7|0
1644833960000|2022-02-14 10:19:20|418.57|415.69|418.57|415.69|418.57|415.69|418.37|415.49|0
1644833970000|2022-02-14 10:19:30|418.98|416.1|418.67|415.79|418.98|416.1|418.57|415.69|0
1644833980000|2022-02-14 10:19:40|418.98|416.1|418.98|416.1|418.98|416.1|418.88|416|0
1644833990000|2022-02-14 10:19:50|418.78|415.9|419.08|416.2|419.08|416.2|418.78|415.9|0
1644834000000|2022-02-14 10:20:00|419.28|416.4|419.28|416.4|419.39|416.51|419.28|416.4|0
1644834010000|2022-02-14 10:20:10|418.98|416.1|418.57|415.69|418.98|416.1|418.57|415.69|0
1644834020000|2022-02-14 10:20:20|418.98|416.1|418.87|415.99|418.98|416.1|418.78|415.9|0
1644834030000|2022-02-14 10:20:30|417.76|414.88|418.06|415.18|418.06|415.18|417.76|414.88|0
1644834040000|2022-02-14 10:20:40|418.37|415.49|418.78|415.9|418.78|415.9|418.37|415.49|0
1644834050000|2022-02-14 10:20:50|418.98|416.1|420|417.12|420.3|417.42|418.87|415.99|0
1644834060000|2022-02-14 10:21:00|419.59|416.71|420.1|417.22|420.1|417.22|419.48|416.6|0
1644834070000|2022-02-14 10:21:10|420.61|417.73|419.79|416.91|420.61|417.73|419.79|416.91|0
1644834080000|2022-02-14 10:21:20|420.2|417.32|420.1|417.22|420.2|417.32|419.28|416.4|0
1644834090000|2022-02-14 10:21:30|419.79|416.91|420.2|417.32|420.2|417.32|419.79|416.91|0
1644834100000|2022-02-14 10:21:40|419.89|417.01|419.89|417.01|420|417.12|419.89|417.01|0
1644834110000|2022-02-14 10:21:50|419.69|416.81|419.59|416.71|419.69|416.81|419.39|416.51|0
1644834120000|2022-02-14 10:22:00|419.28|416.4|418.37|415.49|419.28|416.4|418.37|415.49|0
1644834130000|2022-02-14 10:22:10|418.57|415.69|418.57|415.69|418.57|415.69|418.57|415.69|0
1644834140000|2022-02-14 10:22:20|418.67|415.79|418.77|415.89|418.98|416.1|418.67|415.79|0
1644834150000|2022-02-14 10:22:30|418.98|416.1|419.08|416.2|419.08|416.2|418.98|416.1|0
1644834160000|2022-02-14 10:22:40|418.87|415.99|419.08|416.2|419.18|416.3|418.87|415.99|0
1644834170000|2022-02-14 10:22:50|418.98|416.1|418.77|415.89|418.98|416.1|418.77|415.89|0
1644834180000|2022-02-14 10:23:00|418.57|415.69|420.61|417.73|420.61|417.73|418.57|415.69|0
1644834190000|2022-02-14 10:23:10|420.7|417.82|423.26|420.38|423.26|420.38|420.7|417.82|0
1644834200000|2022-02-14 10:23:20|423.06|420.18|422.65|419.77|423.06|420.18|422.44|419.56|0
1644834210000|2022-02-14 10:23:30|422.44|419.56|421.93|419.05|422.65|419.77|421.72|418.84|0
1644834220000|2022-02-14 10:23:40|421.83|418.95|421.22|418.34|421.83|418.95|420.81|417.93|0
1644834230000|2022-02-14 10:23:50|421.52|418.64|422.24|419.36|422.24|419.36|421.42|418.54|0
1644834240000|2022-02-14 10:24:00|422.65|419.77|422.13|419.25|422.65|419.77|421.72|418.84|0
1644834250000|2022-02-14 10:24:10|422.54|419.66|421.93|419.05|422.54|419.66|421.93|419.05|0
1644834260000|2022-02-14 10:24:20|422.24|419.36|422.24|419.36|422.24|419.36|422.13|419.25|0
1644834270000|2022-02-14 10:24:30|422.65|419.77|422.74|419.86|422.74|419.86|422.44|419.56|0
1644834280000|2022-02-14 10:24:40|422.44|419.56|422.74|419.86|422.74|419.86|422.44|419.56|0
1644834290000|2022-02-14 10:24:50|422.54|419.66|422.64|419.76|422.64|419.76|422.33|419.45|0
1644834300000|2022-02-14 10:25:00|422.85|419.97|422.24|419.36|422.85|419.97|422.24|419.36|0
1644834310000|2022-02-14 10:25:10|422.13|419.25|421.22|418.34|422.13|419.25|421.22|418.34|0
1644834320000|2022-02-14 10:25:20|420.91|418.03|420.6|417.72|420.91|418.03|420.6|417.72|0
1644834330000|2022-02-14 10:25:30|420.7|417.82|420.7|417.82|420.7|417.82|420.7|417.82|0
1644834340000|2022-02-14 10:25:40|420.9|418.02|421.01|418.13|421.11|418.23|420.9|418.02|0
1644834350000|2022-02-14 10:25:50|421.31|418.43|421.01|418.13|421.62|418.74|420.81|417.93|0
1644834360000|2022-02-14 10:26:00|420.7|417.82|421.11|418.23|421.11|418.23|420.7|417.82|0
1644834370000|2022-02-14 10:26:10|420.7|417.82|420.29|417.41|420.7|417.82|420.29|417.41|0
1644834380000|2022-02-14 10:26:20|420.09|417.21|419.58|416.7|420.29|417.41|419.58|416.7|0
1644834390000|2022-02-14 10:26:30|419.27|416.39|420.4|417.52|420.4|417.52|419.27|416.39|0
1644834400000|2022-02-14 10:26:40|420.29|417.41|420.81|417.93|420.81|417.93|420.29|417.41|0
1644834410000|2022-02-14 10:26:50|421.42|418.54|422.13|419.25|422.54|419.66|421.42|418.54|0
1644834420000|2022-02-14 10:27:00|422.03|419.15|421.21|418.33|422.03|419.15|421.21|418.33|0
1644834430000|2022-02-14 10:27:10|421.42|418.54|421.82|418.94|421.82|418.94|421.42|418.54|0
1644834440000|2022-02-14 10:27:20|422.03|419.15|422.03|419.15|422.23|419.35|422.03|419.15|0
1644834450000|2022-02-14 10:27:30|421.82|418.94|423.35|420.47|423.35|420.47|421.82|418.94|0
1644834460000|2022-02-14 10:27:40|423.87|420.99|423.87|420.99|424.07|421.19|423.87|420.99|0
1644834470000|2022-02-14 10:27:50|423.66|420.78|424.17|421.29|424.17|421.29|423.56|420.68|0
1644834480000|2022-02-14 10:28:00|424.07|421.19|424.07|421.19|424.78|421.9|424.07|421.19|0
1644834490000|2022-02-14 10:28:10|424.48|421.6|423.56|420.68|424.48|421.6|423.56|420.68|0
1644834500000|2022-02-14 10:28:20|423.76|420.88|423.76|420.88|423.87|420.99|423.76|420.88|0
1644834510000|2022-02-14 10:28:30|423.46|420.58|422.84|419.96|423.46|420.58|422.84|419.96|0
1644834520000|2022-02-14 10:28:40|423.25|420.37|422.84|419.96|423.25|420.37|422.64|419.76|0
1644834530000|2022-02-14 10:28:50|422.74|419.86|423.25|420.37|423.25|420.37|422.74|419.86|0
1644834540000|2022-02-14 10:29:00|423.76|420.88|424.68|421.8|424.68|421.8|423.76|420.88|0
1644834550000|2022-02-14 10:29:10|424.89|422.01|423.96|421.08|424.89|422.01|423.96|421.08|0
1644834560000|2022-02-14 10:29:20|424.07|421.19|423.25|420.37|424.07|421.19|423.25|420.37|0
1644834570000|2022-02-14 10:29:30|423.15|420.27|423.66|420.78|423.96|421.08|423.15|420.27|0
1644834580000|2022-02-14 10:29:40|422.74|419.86|422.23|419.35|422.74|419.86|422.23|419.35|0
1644834590000|2022-02-14 10:29:50|422.43|419.55|422.12|419.24|422.43|419.55|422.03|419.15|0
1644834600000|2022-02-14 10:30:00|421.92|419.04|422.64|419.76|422.64|419.76|421.92|419.04|0
1644834610000|2022-02-14 10:30:10|422.53|419.65|421.51|418.63|422.53|419.65|421.51|418.63|0
1644834620000|2022-02-14 10:30:20|421.71|418.83|421.82|418.94|421.92|419.04|421.71|418.83|0
1644834630000|2022-02-14 10:30:30|421.62|418.74|421.31|418.43|421.62|418.74|421.31|418.43|0
1644834640000|2022-02-14 10:30:40|421.71|418.83|420.8|417.92|421.71|418.83|420.8|417.92|0
1644834650000|2022-02-14 10:30:50|421.1|418.22|420.6|417.72|421.1|418.22|420.6|417.72|0
1644834660000|2022-02-14 10:31:00|420.69|417.81|420.9|418.02|421.21|418.33|420.69|417.81|0
1644834670000|2022-02-14 10:31:10|420.8|417.92|421.21|418.33|421.21|418.33|420.8|417.92|0
1644834680000|2022-02-14 10:31:20|421.1|418.22|420.9|418.02|421.62|418.74|420.9|418.02|0
1644834690000|2022-02-14 10:31:30|421|418.12|421|418.12|421.41|418.53|421|418.12|0
1644834700000|2022-02-14 10:31:40|420.39|417.51|421.21|418.33|421.41|418.53|420.39|417.51|0
1644834710000|2022-02-14 10:31:50|420.9|418.02|421.21|418.33|421.21|418.33|420.9|418.02|0
1644834720000|2022-02-14 10:32:00|421|418.12|421.3|418.42|421.51|418.63|421|418.12|0
1644834730000|2022-02-14 10:32:10|421.21|418.33|420.9|418.02|421.21|418.33|420.59|417.71|0
1644834740000|2022-02-14 10:32:20|421|418.12|421.21|418.33|421.21|418.33|421|418.12|0
1644834750000|2022-02-14 10:32:30|421.3|418.42|421|418.12|421.3|418.42|421|418.12|0
1644834760000|2022-02-14 10:32:40|421.1|418.22|420.19|417.31|421.21|418.33|420.19|417.31|0
1644834770000|2022-02-14 10:32:50|421|418.12|420.59|417.71|421|418.12|420.59|417.71|0
1644834780000|2022-02-14 10:33:00|420.49|417.61|420.28|417.4|420.49|417.61|420.28|417.4|0
1644834790000|2022-02-14 10:33:10|419.78|416.9|419.88|417|419.88|417|419.57|416.69|0
1644834800000|2022-02-14 10:33:20|419.98|417.1|419.98|417.1|419.98|417.1|419.57|416.69|0
1644834810000|2022-02-14 10:33:30|419.88|417|420.08|417.2|420.19|417.31|419.88|417|0
1644834820000|2022-02-14 10:33:40|419.67|416.79|420.28|417.4|420.39|417.51|419.67|416.79|0
1644834830000|2022-02-14 10:33:50|420.18|417.3|420.59|417.71|420.8|417.92|420.18|417.3|0
1644834840000|2022-02-14 10:34:00|421.41|418.53|421.3|418.42|421.41|418.53|421.2|418.32|0
1644834850000|2022-02-14 10:34:10|421.61|418.73|421|418.12|421.61|418.73|421|418.12|0
1644834860000|2022-02-14 10:34:20|420.89|418.01|418.29|415.41|420.89|418.01|418.19|415.31|0
1644834870000|2022-02-14 10:34:30|419.48|416.6|419.48|416.6|419.48|416.6|419.28|416.4|0
1644834880000|2022-02-14 10:34:40|420.04|417.16|419.84|416.96|420.24|417.36|419.84|416.96|0
1644834890000|2022-02-14 10:34:50|419.53|416.65|419.43|416.55|419.63|416.75|419.43|416.55|0
1644834900000|2022-02-14 10:35:00|419.94|417.06|419.63|416.75|419.94|417.06|419.63|416.75|0
1644834910000|2022-02-14 10:35:10|419.74|416.86|419.63|416.75|419.74|416.86|419.33|416.45|0
1644834920000|2022-02-14 10:35:20|419.53|416.65|419.33|416.45|419.53|416.65|419.13|416.25|0
1644834930000|2022-02-14 10:35:30|419.02|416.14|419.13|416.25|419.13|416.25|418.61|415.73|0
1644834940000|2022-02-14 10:35:40|419.22|416.34|419.53|416.65|419.53|416.65|419.22|416.34|0
1644834950000|2022-02-14 10:35:50|419.33|416.45|419.53|416.65|419.53|416.65|419.12|416.24|0
1644834960000|2022-02-14 10:36:00|419.83|416.95|420.65|417.77|420.76|417.88|419.83|416.95|0
1644834970000|2022-02-14 10:36:10|420.85|417.97|420.85|417.97|420.85|417.97|420.85|417.97|0
1644834980000|2022-02-14 10:36:20|420.96|418.08|421.37|418.49|421.37|418.49|420.85|417.97|0
1644834990000|2022-02-14 10:36:30|421.26|418.38|421.67|418.79|421.78|418.9|421.26|418.38|0
1644835000000|2022-02-14 10:36:40|421.57|418.69|421.78|418.9|421.78|418.9|421.37|418.49|0
1644835010000|2022-02-14 10:36:50|421.98|419.1|421.37|418.49|421.98|419.1|421.26|418.38|0
1644835020000|2022-02-14 10:37:00|421.26|418.38|420.55|417.67|421.37|418.49|420.55|417.67|0
1644835030000|2022-02-14 10:37:10|420.75|417.87|420.96|418.08|420.96|418.08|420.75|417.87|0
1644835040000|2022-02-14 10:37:20|421.37|418.49|421.26|418.38|421.37|418.49|421.16|418.28|0
1644835050000|2022-02-14 10:37:30|421.37|418.49|421.16|418.28|421.37|418.49|421.06|418.18|0
1644835060000|2022-02-14 10:37:40|421.67|418.79|422.8|419.92|422.8|419.92|421.67|418.79|0
1644835070000|2022-02-14 10:37:50|423.2|420.32|423.61|420.73|423.61|420.73|423.2|420.32|0
1644835080000|2022-02-14 10:38:00|423.82|420.94|424.12|421.24|424.12|421.24|423.71|420.83|0
1644835090000|2022-02-14 10:38:10|424.02|421.14|424.84|421.96|424.84|421.96|424.02|421.14|0
1644835100000|2022-02-14 10:38:20|424.64|421.76|424.23|421.35|424.64|421.76|424.23|421.35|0
1644835110000|2022-02-14 10:38:30|423.2|420.32|424.73|421.85|424.73|421.85|423.2|420.32|0
1644835120000|2022-02-14 10:38:40|424.64|421.76|424.64|421.76|425.04|422.16|424.64|421.76|0
1644835130000|2022-02-14 10:38:50|424.43|421.55|424.43|421.55|424.43|421.55|424.23|421.35|0
1644835140000|2022-02-14 10:39:00|423.61|420.73|424.84|421.96|424.84|421.96|423.61|420.73|0
1644835150000|2022-02-14 10:39:10|424.63|421.75|425.14|422.26|425.14|422.26|424.63|421.75|0
1644835160000|2022-02-14 10:39:20|424.94|422.06|424.84|421.96|425.04|422.16|424.84|421.96|0
1644835170000|2022-02-14 10:39:30|424.73|421.85|424.63|421.75|424.73|421.85|424.32|421.44|0
1644835180000|2022-02-14 10:39:40|424.32|421.44|424.63|421.75|424.63|421.75|424.32|421.44|0
1644835190000|2022-02-14 10:39:50|424.53|421.65|424.22|421.34|424.53|421.65|424.12|421.24|0
1644835200000|2022-02-14 10:40:00|424.12|421.24|424.22|421.34|424.22|421.34|424.12|421.24|0
1644835210000|2022-02-14 10:40:10|424.12|421.24|423.61|420.73|424.12|421.24|423.61|420.73|0
1644835220000|2022-02-14 10:40:20|423.5|420.62|423.81|420.93|423.81|420.93|423.5|420.62|0
1644835230000|2022-02-14 10:40:30|423.61|420.73|423.61|420.73|423.81|420.93|423.41|420.53|0
1644835240000|2022-02-14 10:40:40|423.5|420.62|423.2|420.32|423.61|420.73|423.2|420.32|0
1644835250000|2022-02-14 10:40:50|423.5|420.62|424.22|421.34|424.43|421.55|423.5|420.62|0
1644835260000|2022-02-14 10:41:00|423.81|420.93|423.81|420.93|423.91|421.03|423.71|420.83|0
1644835270000|2022-02-14 10:41:10|424.02|421.14|425.34|422.46|425.34|422.46|424.02|421.14|0
1644835280000|2022-02-14 10:41:20|425.25|422.37|424.63|421.75|425.25|422.37|424.63|421.75|0
1644835290000|2022-02-14 10:41:30|424.73|421.85|424.02|421.14|424.73|421.85|424.02|421.14|0
1644835300000|2022-02-14 10:41:40|423.61|420.73|423.61|420.73|424.02|421.14|423.61|420.73|0
1644835310000|2022-02-14 10:41:50|423.81|420.93|424.22|421.34|424.22|421.34|423.81|420.93|0
1644835320000|2022-02-14 10:42:00|424.32|421.44|424.02|421.14|425.25|422.37|424.02|421.14|0
1644835330000|2022-02-14 10:42:10|423.81|420.93|423.2|420.32|423.91|421.03|423.2|420.32|0
1644835340000|2022-02-14 10:42:20|423.09|420.21|422.38|419.5|423.09|420.21|422.07|419.19|0
1644835350000|2022-02-14 10:42:30|422.48|419.6|421.87|418.99|422.48|419.6|421.87|418.99|0
1644835360000|2022-02-14 10:42:40|421.77|418.89|422.07|419.19|422.07|419.19|421.77|418.89|0
1644835370000|2022-02-14 10:42:50|421.97|419.09|421.97|419.09|421.97|419.09|421.77|418.89|0
1644835380000|2022-02-14 10:43:00|422.38|419.5|422.18|419.3|422.38|419.5|422.18|419.3|0
1644835390000|2022-02-14 10:43:10|422.27|419.39|422.58|419.7|422.58|419.7|422.27|419.39|0
1644835400000|2022-02-14 10:43:20|422.48|419.6|422.38|419.5|422.48|419.6|422.38|419.5|0
1644835410000|2022-02-14 10:43:30|422.58|419.7|422.38|419.5|422.58|419.7|422.38|419.5|0
1644835420000|2022-02-14 10:43:40|422.17|419.29|421.97|419.09|422.17|419.29|421.97|419.09|0
1644835430000|2022-02-14 10:43:50|421.86|418.98|421.25|418.37|421.86|418.98|421.25|418.37|0
1644835440000|2022-02-14 10:44:00|421.05|418.17|422.07|419.19|422.07|419.19|421.05|418.17|0
1644835450000|2022-02-14 10:44:10|421.66|418.78|420.84|417.96|421.66|418.78|420.84|417.96|0
1644835460000|2022-02-14 10:44:20|420.74|417.86|420.64|417.76|420.84|417.96|420.64|417.76|0
1644835470000|2022-02-14 10:44:30|421.05|418.17|421.05|418.17|421.05|418.17|421.05|418.17|0
1644835480000|2022-02-14 10:44:40|421.15|418.27|421.36|418.48|421.36|418.48|421.15|418.27|0
1644835490000|2022-02-14 10:44:50|421.25|418.37|421.25|418.37|421.25|418.37|421.15|418.27|0
1644835500000|2022-02-14 10:45:00|421.15|418.27|421.56|418.68|421.56|418.68|421.15|418.27|0
1644835510000|2022-02-14 10:45:10|421.45|418.57|421.25|418.37|421.66|418.78|421.25|418.37|0
1644835520000|2022-02-14 10:45:20|421.36|418.48|421.36|418.48|421.36|418.48|421.25|418.37|0
1644835530000|2022-02-14 10:45:30|421.76|418.88|422.88|420|422.88|420|421.76|418.88|0
1644835540000|2022-02-14 10:45:40|421.97|419.09|422.17|419.29|422.27|419.39|421.97|419.09|0
1644835550000|2022-02-14 10:45:50|422.07|419.19|422.38|419.5|422.38|419.5|422.07|419.19|0
1644835560000|2022-02-14 10:46:00|422.47|419.59|422.07|419.19|422.58|419.7|421.97|419.09|0
1644835570000|2022-02-14 10:46:10|422.17|419.29|421.97|419.09|422.17|419.29|421.97|419.09|0
1644835580000|2022-02-14 10:46:20|422.07|419.19|422.58|419.7|422.58|419.7|422.07|419.19|0
1644835590000|2022-02-14 10:46:30|422.78|419.9|423.19|420.31|423.4|420.52|422.78|419.9|0
1644835600000|2022-02-14 10:46:40|423.6|420.72|423.6|420.72|423.6|420.72|423.6|420.72|0
1644835610000|2022-02-14 10:46:50|423.4|420.52|424.42|421.54|424.42|421.54|423.4|420.52|0
1644835620000|2022-02-14 10:47:00|424.31|421.43|424.52|421.64|424.52|421.64|424.31|421.43|0
1644835630000|2022-02-14 10:47:10|424.31|421.43|425.34|422.46|425.34|422.46|424.31|421.43|0
1644835640000|2022-02-14 10:47:20|425.85|422.97|425.65|422.77|425.85|422.97|425.65|422.77|0
1644835650000|2022-02-14 10:47:30|425.54|422.66|425.65|422.77|425.85|422.97|425.54|422.66|0
1644835660000|2022-02-14 10:47:40|425.44|422.56|425.34|422.46|425.44|422.56|425.34|422.46|0
1644835670000|2022-02-14 10:47:50|425.44|422.56|426.67|423.79|426.67|423.79|425.44|422.56|0
1644835680000|2022-02-14 10:48:00|426.88|424|426.88|424|427.08|424.2|426.88|424|0
1644835690000|2022-02-14 10:48:10|427.59|424.71|428.31|425.43|428.31|425.43|427.49|424.61|0
1644835700000|2022-02-14 10:48:20|428.52|425.64|428.41|425.53|428.93|426.05|428.41|425.53|0
1644835710000|2022-02-14 10:48:30|428.72|425.84|428.11|425.23|428.72|425.84|428.11|425.23|0
1644835720000|2022-02-14 10:48:40|427.8|424.92|428.62|425.74|428.62|425.74|427.8|424.92|0
1644835730000|2022-02-14 10:48:50|428.72|425.84|429.34|426.46|429.34|426.46|428.72|425.84|0
1644835740000|2022-02-14 10:49:00|429.23|426.35|428.93|426.05|429.75|426.87|428.93|426.05|0
1644835750000|2022-02-14 10:49:10|429.13|426.25|428.62|425.74|429.13|426.25|428.62|425.74|0
1644835760000|2022-02-14 10:49:20|428.52|425.64|428.31|425.43|428.52|425.64|428.31|425.43|0
1644835770000|2022-02-14 10:49:30|428.11|425.23|429.34|426.46|429.34|426.46|428.11|425.23|0
1644835780000|2022-02-14 10:49:40|429.54|426.66|429.54|426.66|429.75|426.87|429.54|426.66|0
1644835790000|2022-02-14 10:49:50|429.03|426.15|429.34|426.46|429.34|426.46|429.03|426.15|0
1644835800000|2022-02-14 10:50:00|429.75|426.87|430.37|427.49|430.37|427.49|429.75|426.87|0
1644835810000|2022-02-14 10:50:10|430.57|427.69|431.19|428.31|431.19|428.31|430.57|427.69|0
1644835820000|2022-02-14 10:50:20|430.37|427.49|430.37|427.49|430.37|427.49|430.37|427.49|0
1644835830000|2022-02-14 10:50:30|430.57|427.69|429.95|427.07|430.57|427.69|429.95|427.07|0
1644835840000|2022-02-14 10:50:40|430.05|427.17|429.54|426.66|430.16|427.28|429.54|426.66|0
1644835850000|2022-02-14 10:50:50|429.64|426.76|429.54|426.66|429.75|426.87|429.54|426.66|0
1644835860000|2022-02-14 10:51:00|429.03|426.15|429.13|426.25|429.13|426.25|428.93|426.05|0
1644835870000|2022-02-14 10:51:10|429.02|426.14|428.72|425.84|429.02|426.14|428.72|425.84|0
1644835880000|2022-02-14 10:51:20|429.95|427.07|429.23|426.35|429.95|427.07|429.23|426.35|0
1644835890000|2022-02-14 10:51:30|428.93|426.05|428.72|425.84|428.93|426.05|428.51|425.63|0
1644835900000|2022-02-14 10:51:40|428.51|425.63|428.51|425.63|428.72|425.84|428.51|425.63|0
1644835910000|2022-02-14 10:51:50|428.72|425.84|428.2|425.32|428.72|425.84|428.2|425.32|0
1644835920000|2022-02-14 10:52:00|429.54|426.66|427.26|424.38|429.54|426.66|427.26|424.38|0
1644835930000|2022-02-14 10:52:10|427.37|424.49|426.75|423.87|427.37|424.49|426.64|423.76|0
1644835940000|2022-02-14 10:52:20|426.85|423.97|426.75|423.87|426.85|423.97|426.75|423.87|0
1644835950000|2022-02-14 10:52:30|426.54|423.66|426.34|423.46|426.54|423.66|426.13|423.25|0
1644835960000|2022-02-14 10:52:40|426.23|423.35|426.34|423.46|426.34|423.46|426.23|423.35|0
1644835970000|2022-02-14 10:52:50|425.93|423.05|426.03|423.15|426.03|423.15|425.93|423.05|0
1644835980000|2022-02-14 10:53:00|425.93|423.05|425.82|422.94|425.93|423.05|425.82|422.94|0
1644835990000|2022-02-14 10:53:10|426.03|423.15|425.31|422.43|426.03|423.15|425.31|422.43|0
1644836000000|2022-02-14 10:53:20|425.2|422.32|425.51|422.63|425.61|422.73|425.2|422.32|0
1644836010000|2022-02-14 10:53:30|425.31|422.43|425.31|422.43|425.31|422.43|425.1|422.22|0
1644836020000|2022-02-14 10:53:40|424.9|422.02|425.41|422.53|425.41|422.53|424.9|422.02|0
1644836030000|2022-02-14 10:53:50|424.79|421.91|425.1|422.22|425.1|422.22|424.79|421.91|0
1644836040000|2022-02-14 10:54:00|425.31|422.43|425.1|422.22|425.31|422.43|424.9|422.02|0
1644836050000|2022-02-14 10:54:10|425|422.12|425.31|422.43|425.51|422.63|425|422.12|0
1644836060000|2022-02-14 10:54:20|425.2|422.32|425.41|422.53|425.41|422.53|425.1|422.22|0
1644836070000|2022-02-14 10:54:30|425.31|422.43|424.99|422.11|425.31|422.43|424.99|422.11|0
1644836080000|2022-02-14 10:54:40|425.1|422.22|424.9|422.02|425.1|422.22|424.9|422.02|0
1644836090000|2022-02-14 10:54:50|424.79|421.91|424.38|421.5|424.99|422.11|424.38|421.5|0
1644836100000|2022-02-14 10:55:00|424.48|421.6|424.69|421.81|424.69|421.81|424.38|421.5|0
1644836110000|2022-02-14 10:55:10|424.17|421.29|423.66|420.78|424.17|421.29|423.46|420.58|0
1644836120000|2022-02-14 10:55:20|423.35|420.47|423.55|420.67|423.55|420.67|423.35|420.47|0
1644836130000|2022-02-14 10:55:30|423.87|420.99|424.07|421.19|424.17|421.29|423.87|420.99|0
1644836140000|2022-02-14 10:55:40|423.87|420.99|423.76|420.88|424.17|421.29|423.76|420.88|0
1644836150000|2022-02-14 10:55:50|423.66|420.78|423.97|421.09|423.97|421.09|423.66|420.78|0
1644836160000|2022-02-14 10:56:00|423.55|420.67|423.35|420.47|423.66|420.78|423.35|420.47|0
1644836170000|2022-02-14 10:56:10|423.46|420.58|423.46|420.58|423.55|420.67|423.46|420.58|0
1644836180000|2022-02-14 10:56:20|423.25|420.37|423.35|420.47|423.35|420.47|423.25|420.37|0
1644836190000|2022-02-14 10:56:30|423.55|420.67|423.25|420.37|423.66|420.78|423.25|420.37|0
1644836200000|2022-02-14 10:56:40|423.35|420.47|423.55|420.67|423.55|420.67|423.35|420.47|0
1644836210000|2022-02-14 10:56:50|423.35|420.47|422.84|419.96|423.35|420.47|422.84|419.96|0
1644836220000|2022-02-14 10:57:00|422.43|419.55|423.14|420.26|423.14|420.26|422.43|419.55|0
1644836230000|2022-02-14 10:57:10|423.25|420.37|423.14|420.26|423.25|420.37|423.04|420.16|0
1644836240000|2022-02-14 10:57:20|423.25|420.37|423.76|420.88|423.76|420.88|423.14|420.26|0
1644836250000|2022-02-14 10:57:30|424.17|421.29|424.17|421.29|424.28|421.4|424.07|421.19|0
1644836260000|2022-02-14 10:57:40|424.37|421.49|424.28|421.4|424.48|421.6|424.28|421.4|0
1644836270000|2022-02-14 10:57:50|424.37|421.49|424.28|421.4|424.37|421.49|424.28|421.4|0
1644836280000|2022-02-14 10:58:00|425.4|422.52|425.51|422.63|425.61|422.73|425.4|422.52|0
1644836290000|2022-02-14 10:58:10|424.78|421.9|424.69|421.81|424.78|421.9|424.69|421.81|0
1644836300000|2022-02-14 10:58:20|424.58|421.7|424.58|421.7|424.89|422.01|424.58|421.7|0
1644836310000|2022-02-14 10:58:30|424.07|421.19|424.07|421.19|424.07|421.19|423.96|421.08|0
1644836320000|2022-02-14 10:58:40|424.37|421.49|424.37|421.49|424.37|421.49|424.27|421.39|0
1644836330000|2022-02-14 10:58:50|424.17|421.29|424.07|421.19|424.27|421.39|424.07|421.19|0
1644836340000|2022-02-14 10:59:00|423.96|421.08|423.96|421.08|424.27|421.39|423.96|421.08|0
1644836350000|2022-02-14 10:59:10|424.17|421.29|422.84|419.96|424.17|421.29|422.84|419.96|0
1644836360000|2022-02-14 10:59:20|423.04|420.16|423.55|420.67|423.55|420.67|423.04|420.16|0
1644836370000|2022-02-14 10:59:30|423.34|420.46|423.66|420.78|423.66|420.78|423.34|420.46|0
1644836380000|2022-02-14 10:59:40|423.45|420.57|423.25|420.37|423.45|420.57|423.25|420.37|0
1644836390000|2022-02-14 10:59:50|423.55|420.67|423.25|420.37|423.55|420.67|423.25|420.37|0
1644836400000|2022-02-14 11:00:00|422.93|420.05|423.04|420.16|423.34|420.46|422.93|420.05|0
1644836410000|2022-02-14 11:00:10|423.34|420.46|421.81|418.93|423.34|420.46|421.81|418.93|0
1644836420000|2022-02-14 11:00:20|421.91|419.03|421.6|418.72|421.91|419.03|421.6|418.72|0
1644836430000|2022-02-14 11:00:30|421.4|418.52|421.6|418.72|421.7|418.82|421.4|418.52|0
1644836440000|2022-02-14 11:00:40|421.4|418.52|421.5|418.62|421.5|418.62|421.29|418.41|0
1644836450000|2022-02-14 11:00:50|421.6|418.72|421.4|418.52|421.6|418.72|421.29|418.41|0
1644836460000|2022-02-14 11:01:00|421.19|418.31|422.22|419.34|422.32|419.44|421.19|418.31|0
1644836470000|2022-02-14 11:01:10|422.01|419.13|421.81|418.93|422.01|419.13|421.81|418.93|0
1644836480000|2022-02-14 11:01:20|421.91|419.03|422.11|419.23|422.11|419.23|421.91|419.03|0
1644836490000|2022-02-14 11:01:30|422.42|419.54|422.32|419.44|422.42|419.54|422.32|419.44|0
1644836500000|2022-02-14 11:01:40|421.91|419.03|422.01|419.13|422.01|419.13|421.81|418.93|0
1644836510000|2022-02-14 11:01:50|421.6|418.72|421.4|418.52|421.6|418.72|421.4|418.52|0
1644836520000|2022-02-14 11:02:00|421.49|418.61|421.6|418.72|421.7|418.82|421.49|418.61|0
1644836530000|2022-02-14 11:02:10|421.81|418.93|421.7|418.82|421.81|418.93|421.7|418.82|0
1644836540000|2022-02-14 11:02:20|421.81|418.93|421.4|418.52|421.81|418.93|421.4|418.52|0
1644836550000|2022-02-14 11:02:30|420.37|417.49|420.37|417.49|420.58|417.7|420.37|417.49|0
1644836560000|2022-02-14 11:02:40|420.58|417.7|420.17|417.29|420.78|417.9|420.17|417.29|0
1644836570000|2022-02-14 11:02:50|420.67|417.79|420.58|417.7|420.67|417.79|420.58|417.7|0
1644836580000|2022-02-14 11:03:00|420.57|417.69|420.67|417.79|420.67|417.79|420.47|417.59|0
1644836590000|2022-02-14 11:03:10|420.78|417.9|420.37|417.49|420.78|417.9|420.37|417.49|0
1644836600000|2022-02-14 11:03:20|420.67|417.79|420.57|417.69|420.67|417.79|420.57|417.69|0
1644836610000|2022-02-14 11:03:30|420.37|417.49|421.9|419.02|421.9|419.02|420.37|417.49|0
1644836620000|2022-02-14 11:03:40|421.49|418.61|421.39|418.51|421.49|418.61|421.39|418.51|0
1644836630000|2022-02-14 11:03:50|420.88|418|420.67|417.79|420.88|418|420.67|417.79|0
1644836640000|2022-02-14 11:04:00|420.47|417.59|419.55|416.67|420.47|417.59|419.55|416.67|0
1644836650000|2022-02-14 11:04:10|419.44|416.56|419.03|416.15|419.44|416.56|419.03|416.15|0
1644836660000|2022-02-14 11:04:20|419.14|416.26|419.03|416.15|419.14|416.26|418.73|415.85|0
1644836670000|2022-02-14 11:04:30|419.24|416.36|419.44|416.56|419.44|416.56|419.24|416.36|0
1644836680000|2022-02-14 11:04:40|419.55|416.67|420.16|417.28|420.16|417.28|419.24|416.36|0
1644836690000|2022-02-14 11:04:50|420.06|417.18|420.16|417.28|420.26|417.38|420.06|417.18|0
1644836700000|2022-02-14 11:05:00|420.26|417.38|420.26|417.38|420.26|417.38|420.26|417.38|0
1644836710000|2022-02-14 11:05:10|420.16|417.28|420.16|417.28|420.16|417.28|420.16|417.28|0
1644836720000|2022-02-14 11:05:20|419.65|416.77|419.34|416.46|419.65|416.77|419.34|416.46|0
1644836730000|2022-02-14 11:05:30|419.55|416.67|419.55|416.67|419.96|417.08|419.44|416.56|0
1644836740000|2022-02-14 11:05:40|419.75|416.87|419.75|416.87|419.75|416.87|419.75|416.87|0
1644836750000|2022-02-14 11:05:50|419.65|416.77|419.44|416.56|419.75|416.87|419.44|416.56|0
1644836760000|2022-02-14 11:06:00|419.55|416.67|418.73|415.85|419.55|416.67|418.73|415.85|0
1644836770000|2022-02-14 11:06:10|418.62|415.74|418.42|415.54|418.73|415.85|418.42|415.54|0
1644836780000|2022-02-14 11:06:20|418.83|415.95|418.62|415.74|418.83|415.95|418.62|415.74|0
1644836790000|2022-02-14 11:06:30|418.42|415.54|418.21|415.33|418.52|415.64|418.21|415.33|0
1644836800000|2022-02-14 11:06:40|418.52|415.64|419.24|416.36|419.24|416.36|418.52|415.64|0
1644836810000|2022-02-14 11:06:50|419.14|416.26|419.03|416.15|419.14|416.26|419.03|416.15|0
1644836820000|2022-02-14 11:07:00|419.34|416.46|419.85|416.97|419.85|416.97|419.34|416.46|0
1644836830000|2022-02-14 11:07:10|419.55|416.67|420.16|417.28|420.16|417.28|419.55|416.67|0
1644836840000|2022-02-14 11:07:20|419.96|417.08|420.05|417.17|420.05|417.17|419.75|416.87|0
1644836850000|2022-02-14 11:07:30|419.95|417.07|419.95|417.07|419.95|417.07|419.85|416.97|0
1644836860000|2022-02-14 11:07:40|419.34|416.46|419.34|416.46|419.44|416.56|419.03|416.15|0
1644836870000|2022-02-14 11:07:50|419.14|416.26|419.23|416.35|419.44|416.56|419.14|416.26|0
1644836880000|2022-02-14 11:08:00|419.44|416.56|419.95|417.07|419.95|417.07|419.44|416.56|0
1644836890000|2022-02-14 11:08:10|419.75|416.87|419.44|416.56|419.75|416.87|419.44|416.56|0
1644836900000|2022-02-14 11:08:20|419.54|416.66|419.13|416.25|419.64|416.76|419.13|416.25|0
1644836910000|2022-02-14 11:08:30|418.93|416.05|419.13|416.25|419.23|416.35|418.93|416.05|0
1644836920000|2022-02-14 11:08:40|419.23|416.35|419.54|416.66|419.75|416.87|419.23|416.35|0
1644836930000|2022-02-14 11:08:50|419.44|416.56|419.23|416.35|419.64|416.76|419.23|416.35|0
1644836940000|2022-02-14 11:09:00|419.34|416.46|419.34|416.46|419.64|416.76|419.34|416.46|0
1644836950000|2022-02-14 11:09:10|419.13|416.25|418.72|415.84|419.13|416.25|418.72|415.84|0
1644836960000|2022-02-14 11:09:20|418.52|415.64|418.52|415.64|418.52|415.64|418.52|415.64|0
1644836970000|2022-02-14 11:09:30|418.62|415.74|419.03|416.15|419.03|416.15|418.62|415.74|0
1644836980000|2022-02-14 11:09:40|418.93|416.05|418.93|416.05|418.93|416.05|418.41|415.53|0
1644836990000|2022-02-14 11:09:50|419.54|416.66|419.54|416.66|419.64|416.76|419.54|416.66|0
1644837000000|2022-02-14 11:10:00|419.95|417.07|421.28|418.4|421.28|418.4|419.95|417.07|0
1644837010000|2022-02-14 11:10:10|421.48|418.6|421.8|418.92|421.8|418.92|421.48|418.6|0
1644837020000|2022-02-14 11:10:20|421.89|419.01|421.59|418.71|421.89|419.01|421.59|418.71|0
1644837030000|2022-02-14 11:10:30|422.1|419.22|421.59|418.71|422.62|419.74|421.59|418.71|0
1644837040000|2022-02-14 11:10:40|420.87|417.99|420.66|417.78|421.18|418.3|420.66|417.78|0
1644837050000|2022-02-14 11:10:50|420.56|417.68|420.46|417.58|420.56|417.68|420.25|417.37|0
1644837060000|2022-02-14 11:11:00|420.66|417.78|420.77|417.89|420.77|417.89|420.66|417.78|0
1644837070000|2022-02-14 11:11:10|421.07|418.19|420.36|417.48|421.07|418.19|420.25|417.37|0
1644837080000|2022-02-14 11:11:20|420.25|417.37|420.46|417.58|420.46|417.58|420.25|417.37|0
1644837090000|2022-02-14 11:11:30|420.36|417.48|419.95|417.07|420.36|417.48|419.95|417.07|0
1644837100000|2022-02-14 11:11:40|419.54|416.66|419.34|416.46|419.54|416.66|419.34|416.46|0
1644837110000|2022-02-14 11:11:50|419.13|416.25|419.33|416.45|419.54|416.66|419.13|416.25|0
1644837120000|2022-02-14 11:12:00|419.43|416.55|420.15|417.27|420.15|417.27|419.43|416.55|0
1644837130000|2022-02-14 11:12:10|419.95|417.07|419.64|416.76|419.95|417.07|419.54|416.66|0
1644837140000|2022-02-14 11:12:20|419.95|417.07|419.74|416.86|419.95|417.07|419.74|416.86|0
1644837150000|2022-02-14 11:12:30|419.95|417.07|420.46|417.58|420.46|417.58|419.95|417.07|0
1644837160000|2022-02-14 11:12:40|420.97|418.09|421.28|418.4|421.38|418.5|420.97|418.09|0
1644837170000|2022-02-14 11:12:50|421.07|418.19|419.13|416.25|421.07|418.19|419.13|416.25|0
1644837180000|2022-02-14 11:13:00|418.92|416.04|417.9|415.02|418.92|416.04|417.9|415.02|0
1644837190000|2022-02-14 11:13:10|417.49|414.61|417.8|414.92|417.9|415.02|417.49|414.61|0
1644837200000|2022-02-14 11:13:20|417.9|415.02|417.9|415.02|417.9|415.02|417.7|414.82|0
1644837210000|2022-02-14 11:13:30|418.51|415.63|418.51|415.63|418.72|415.84|418.51|415.63|0
1644837220000|2022-02-14 11:13:40|419.13|416.25|419.43|416.55|419.74|416.86|419.13|416.25|0
1644837230000|2022-02-14 11:13:50|420.15|417.27|420.77|417.89|420.77|417.89|419.64|416.76|0
1644837240000|2022-02-14 11:14:00|421.07|418.19|421.18|418.3|421.18|418.3|420.97|418.09|0
1644837250000|2022-02-14 11:14:10|422|419.12|421.68|418.8|422|419.12|421.68|418.8|0
1644837260000|2022-02-14 11:14:20|421.79|418.91|421.27|418.39|421.79|418.91|421.27|418.39|0
1644837270000|2022-02-14 11:14:30|420.86|417.98|420.45|417.57|420.86|417.98|420.45|417.57|0
1644837280000|2022-02-14 11:14:40|419.74|416.86|419.02|416.14|419.84|416.96|419.02|416.14|0
1644837290000|2022-02-14 11:14:50|419.33|416.45|419.13|416.25|419.33|416.45|419.13|416.25|0
1644837300000|2022-02-14 11:15:00|419.02|416.14|418.72|415.84|419.13|416.25|418.72|415.84|0
1644837310000|2022-02-14 11:15:10|419.02|416.14|420.35|417.47|420.45|417.57|419.02|416.14|0
1644837320000|2022-02-14 11:15:20|420.56|417.68|420.76|417.88|420.76|417.88|420.56|417.68|0
1644837330000|2022-02-14 11:15:30|420.66|417.78|420.97|418.09|421.17|418.29|420.56|417.68|0
1644837340000|2022-02-14 11:15:40|421.07|418.19|421.58|418.7|421.58|418.7|421.07|418.19|0
1644837350000|2022-02-14 11:15:50|421.79|418.91|421.07|418.19|421.79|418.91|420.86|417.98|0
1644837360000|2022-02-14 11:16:00|420.35|417.47|420.56|417.68|420.66|417.78|420.35|417.47|0
1644837370000|2022-02-14 11:16:10|420.45|417.57|419.12|416.24|420.45|417.57|419.12|416.24|0
1644837380000|2022-02-14 11:16:20|419.02|416.14|418.81|415.93|419.33|416.45|418.72|415.84|0
1644837390000|2022-02-14 11:16:30|418.92|416.04|418.92|416.04|418.92|416.04|418.72|415.84|0
1644837400000|2022-02-14 11:16:40|418.81|415.93|418.92|416.04|418.92|416.04|418.81|415.93|0
1644837410000|2022-02-14 11:16:50|418.71|415.83|418.71|415.83|418.71|415.83|418.71|415.83|0
1644837420000|2022-02-14 11:17:00|418.81|415.93|419.94|417.06|419.94|417.06|418.81|415.93|0
1644837430000|2022-02-14 11:17:10|419.74|416.86|419.84|416.96|419.84|416.96|419.74|416.86|0
1644837440000|2022-02-14 11:17:20|419.63|416.75|419.94|417.06|419.94|417.06|419.63|416.75|0
1644837450000|2022-02-14 11:17:30|419.53|416.65|419.63|416.75|419.63|416.75|419.53|416.65|0
1644837460000|2022-02-14 11:17:40|419.53|416.65|419.63|416.75|419.84|416.96|418.81|415.93|0
1644837470000|2022-02-14 11:17:50|419.53|416.65|419.74|416.86|419.83|416.95|419.53|416.65|0
1644837480000|2022-02-14 11:18:00|419.83|416.95|420.24|417.36|420.45|417.57|419.83|416.95|0
1644837490000|2022-02-14 11:18:10|419.74|416.86|420.65|417.77|420.65|417.77|419.74|416.86|0
1644837500000|2022-02-14 11:18:20|420.24|417.36|420.24|417.36|420.35|417.47|420.24|417.36|0
1644837510000|2022-02-14 11:18:30|420.15|417.27|420.15|417.27|420.15|417.27|420.15|417.27|0
1644837520000|2022-02-14 11:18:40|420.24|417.36|420.96|418.08|420.96|418.08|420.24|417.36|0
1644837530000|2022-02-14 11:18:50|419.94|417.06|419.74|416.86|419.94|417.06|419.74|416.86|0
1644837540000|2022-02-14 11:19:00|420.04|417.16|420.35|417.47|420.65|417.77|420.04|417.16|0
1644837550000|2022-02-14 11:19:10|420.45|417.57|419.73|416.85|420.45|417.57|419.73|416.85|0
1644837560000|2022-02-14 11:19:20|419.53|416.65|419.94|417.06|419.94|417.06|419.53|416.65|0
1644837570000|2022-02-14 11:19:30|420.45|417.57|420.14|417.26|420.45|417.57|420.14|417.26|0
1644837580000|2022-02-14 11:19:40|420.35|417.47|420.24|417.36|420.76|417.88|420.24|417.36|0
1644837590000|2022-02-14 11:19:50|420.14|417.26|420.96|418.08|420.96|418.08|419.94|417.06|0
1644837600000|2022-02-14 11:20:00|420.76|417.88|420.24|417.36|421.17|418.29|420.24|417.36|0
1644837610000|2022-02-14 11:20:10|420.35|417.47|420.35|417.47|420.55|417.67|420.35|417.47|0
1644837620000|2022-02-14 11:20:20|420.14|417.26|420.76|417.88|420.76|417.88|420.14|417.26|0
1644837630000|2022-02-14 11:20:30|420.65|417.77|420.24|417.36|420.65|417.77|420.04|417.16|0
1644837640000|2022-02-14 11:20:40|420.35|417.47|419.73|416.85|420.35|417.47|419.73|416.85|0
1644837650000|2022-02-14 11:20:50|419.53|416.65|419.63|416.75|419.63|416.75|419.53|416.65|0
1644837660000|2022-02-14 11:21:00|419.73|416.85|420.04|417.16|420.35|417.47|419.73|416.85|0
1644837670000|2022-02-14 11:21:10|419.94|417.06|419.94|417.06|419.94|417.06|419.73|416.85|0
1644837680000|2022-02-14 11:21:20|419.73|416.85|419.73|416.85|419.94|417.06|419.73|416.85|0
1644837690000|2022-02-14 11:21:30|419.53|416.65|419.42|416.54|419.63|416.75|419.42|416.54|0
1644837700000|2022-02-14 11:21:40|419.32|416.44|419.22|416.34|419.32|416.44|419.22|416.34|0
1644837710000|2022-02-14 11:21:50|419.53|416.65|420.24|417.36|420.24|417.36|419.42|416.54|0
1644837720000|2022-02-14 11:22:00|420.44|417.56|422.19|419.31|422.19|419.31|420.44|417.56|0
1644837730000|2022-02-14 11:22:10|422.08|419.2|422.19|419.31|422.6|419.72|422.08|419.2|0
1644837740000|2022-02-14 11:22:20|421.78|418.9|421.99|419.11|421.99|419.11|421.67|418.79|0
1644837750000|2022-02-14 11:22:30|422.4|419.52|422.4|419.52|422.4|419.52|421.99|419.11|0
1644837760000|2022-02-14 11:22:40|422.49|419.61|422.9|420.02|422.9|420.02|422.49|419.61|0
1644837770000|2022-02-14 11:22:50|423.11|420.23|421.37|418.49|423.11|420.23|421.37|418.49|0
1644837780000|2022-02-14 11:23:00|421.67|418.79|421.37|418.49|421.78|418.9|421.37|418.49|0
1644837790000|2022-02-14 11:23:10|421.57|418.69|420.65|417.77|421.57|418.69|420.65|417.77|0
1644837800000|2022-02-14 11:23:20|420.14|417.26|421.26|418.38|421.26|418.38|420.14|417.26|0
1644837810000|2022-02-14 11:23:30|421.06|418.18|422.19|419.31|422.19|419.31|421.06|418.18|0
1644837820000|2022-02-14 11:23:40|422.29|419.41|422.08|419.2|422.29|419.41|422.08|419.2|0
1644837830000|2022-02-14 11:23:50|421.88|419|421.98|419.1|422.19|419.31|421.78|418.9|0
1644837840000|2022-02-14 11:24:00|421.88|419|422.19|419.31|422.19|419.31|421.78|418.9|0
1644837850000|2022-02-14 11:24:10|422.08|419.2|421.98|419.1|422.08|419.2|421.98|419.1|0
1644837860000|2022-02-14 11:24:20|422.6|419.72|422.49|419.61|422.6|419.72|422.19|419.31|0
1644837870000|2022-02-14 11:24:30|422.6|419.72|421.98|419.1|422.6|419.72|421.98|419.1|0
1644837880000|2022-02-14 11:24:40|421.88|419|421.67|418.79|421.88|419|421.57|418.69|0
1644837890000|2022-02-14 11:24:50|421.57|418.69|421.37|418.49|421.57|418.69|421.16|418.28|0
1644837900000|2022-02-14 11:25:00|421.26|418.38|420.44|417.56|421.47|418.59|420.44|417.56|0
1644837910000|2022-02-14 11:25:10|420.75|417.87|420.85|417.97|421.05|418.17|420.64|417.76|0
1644837920000|2022-02-14 11:25:20|420.75|417.87|420.75|417.87|420.96|418.08|420.64|417.76|0
1644837930000|2022-02-14 11:25:30|420.64|417.76|420.23|417.35|420.64|417.76|419.62|416.74|0
1644837940000|2022-02-14 11:25:40|420.44|417.56|421.87|418.99|422.39|419.51|420.44|417.56|0
1644837950000|2022-02-14 11:25:50|421.57|418.69|421.37|418.49|421.78|418.9|421.37|418.49|0
1644837960000|2022-02-14 11:26:00|421.46|418.58|422.08|419.2|422.08|419.2|421.37|418.49|0
1644837970000|2022-02-14 11:26:10|422.19|419.31|423.01|420.13|423.01|420.13|422.19|419.31|0
1644837980000|2022-02-14 11:26:20|422.9|420.02|423.42|420.54|423.62|420.74|422.9|420.02|0
1644837990000|2022-02-14 11:26:30|423.21|420.33|423.21|420.33|423.62|420.74|423.21|420.33|0
1644838000000|2022-02-14 11:26:40|423.42|420.54|423.62|420.74|423.62|420.74|423.1|420.22|0
1644838010000|2022-02-14 11:26:50|423.51|420.63|423.31|420.43|423.51|420.63|423.31|420.43|0
1644838020000|2022-02-14 11:27:00|423.42|420.54|423.51|420.63|423.51|420.63|423.21|420.33|0
1644838030000|2022-02-14 11:27:10|423.42|420.54|423.62|420.74|423.62|420.74|423.21|420.33|0
1644838040000|2022-02-14 11:27:20|423.1|420.22|422.59|419.71|423.1|420.22|422.59|419.71|0
1644838050000|2022-02-14 11:27:30|422.8|419.92|423.21|420.33|423.21|420.33|422.8|419.92|0
1644838060000|2022-02-14 11:27:40|423.1|420.22|423.1|420.22|423.1|420.22|423|420.12|0
1644838070000|2022-02-14 11:27:50|423|420.12|422.59|419.71|423|420.12|422.59|419.71|0
1644838080000|2022-02-14 11:28:00|423.21|420.33|423.62|420.74|423.62|420.74|423.1|420.22|0
1644838090000|2022-02-14 11:28:10|423.72|420.84|424.24|421.36|424.24|421.36|423.62|420.74|0
1644838100000|2022-02-14 11:28:20|424.44|421.56|425.26|422.38|425.26|422.38|424.44|421.56|0
1644838110000|2022-02-14 11:28:30|425.88|423|425.88|423|425.88|423|425.47|422.59|0
1644838120000|2022-02-14 11:28:40|425.57|422.69|425.47|422.59|425.68|422.8|425.47|422.59|0
1644838130000|2022-02-14 11:28:50|425.68|422.8|424.75|421.87|425.68|422.8|424.75|421.87|0
1644838140000|2022-02-14 11:29:00|424.65|421.77|424.13|421.25|424.65|421.77|423.92|421.04|0
1644838150000|2022-02-14 11:29:10|423.92|421.04|424.24|421.36|424.24|421.36|423.92|421.04|0
1644838160000|2022-02-14 11:29:20|424.44|421.56|424.23|421.35|424.74|421.86|424.23|421.35|0
1644838170000|2022-02-14 11:29:30|424.13|421.25|424.33|421.45|424.33|421.45|424.13|421.25|0
1644838180000|2022-02-14 11:29:40|424.44|421.56|423.82|420.94|424.44|421.56|423.72|420.84|0
1644838190000|2022-02-14 11:29:50|423.62|420.74|423.72|420.84|423.92|421.04|423.62|420.74|0
1644838200000|2022-02-14 11:30:00|423.62|420.74|423.82|420.94|423.82|420.94|423.62|420.74|0
1644838210000|2022-02-14 11:30:10|423.51|420.63|423.41|420.53|423.51|420.63|423.21|420.33|0
1644838220000|2022-02-14 11:30:20|423.62|420.74|423|420.12|423.62|420.74|423|420.12|0
1644838230000|2022-02-14 11:30:30|422.69|419.81|422.89|420.01|422.89|420.01|422.48|419.6|0
1644838240000|2022-02-14 11:30:40|421.97|419.09|421.46|418.58|422.18|419.3|421.46|418.58|0
1644838250000|2022-02-14 11:30:50|421.56|418.68|421.15|418.27|421.56|418.68|421.15|418.27|0
1644838260000|2022-02-14 11:31:00|421.77|418.89|421.36|418.48|421.77|418.89|421.36|418.48|0
1644838270000|2022-02-14 11:31:10|421.56|418.68|420.84|417.96|421.56|418.68|420.84|417.96|0
1644838280000|2022-02-14 11:31:20|420.95|418.07|420.64|417.76|420.95|418.07|420.64|417.76|0
1644838290000|2022-02-14 11:31:30|420.54|417.66|420.95|418.07|420.95|418.07|420.33|417.45|0
1644838300000|2022-02-14 11:31:40|421.15|418.27|421.77|418.89|421.97|419.09|421.15|418.27|0
1644838310000|2022-02-14 11:31:50|421.56|418.68|421.36|418.48|421.56|418.68|421.25|418.37|0
1644838320000|2022-02-14 11:32:00|421.46|418.58|420.84|417.96|421.46|418.58|420.84|417.96|0
1644838330000|2022-02-14 11:32:10|421.36|418.48|421.36|418.48|421.46|418.58|421.36|418.48|0
1644838340000|2022-02-14 11:32:20|421.56|418.68|421.05|418.17|421.56|418.68|421.05|418.17|0
1644838350000|2022-02-14 11:32:30|421.15|418.27|422.38|419.5|422.38|419.5|421.15|418.27|0
1644838360000|2022-02-14 11:32:40|422.28|419.4|422.79|419.91|422.79|419.91|422.28|419.4|0
1644838370000|2022-02-14 11:32:50|422.38|419.5|422.59|419.71|422.59|419.71|422.38|419.5|0
1644838380000|2022-02-14 11:33:00|422.38|419.5|422.89|420.01|422.89|420.01|422.38|419.5|0
1644838390000|2022-02-14 11:33:10|422.79|419.91|423|420.12|423.2|420.32|422.79|419.91|0
1644838400000|2022-02-14 11:33:20|423.2|420.32|423.41|420.53|423.41|420.53|423.2|420.32|0
1644838410000|2022-02-14 11:33:30|424.02|421.14|423.82|420.94|424.12|421.24|423.71|420.83|0
1644838420000|2022-02-14 11:33:40|423.92|421.04|423.61|420.73|423.92|421.04|423.51|420.63|0
1644838430000|2022-02-14 11:33:50|424.02|421.14|424.64|421.76|425.26|422.38|424.02|421.14|0
1644838440000|2022-02-14 11:34:00|423.71|420.83|423|420.12|424.02|421.14|423|420.12|0
1644838450000|2022-02-14 11:34:10|422.89|420.01|421.56|418.68|422.89|420.01|421.56|418.68|0
1644838460000|2022-02-14 11:34:20|421.76|418.88|422.59|419.71|422.59|419.71|421.76|418.88|0
1644838470000|2022-02-14 11:34:30|421.66|418.78|421.25|418.37|421.97|419.09|421.25|418.37|0
1644838480000|2022-02-14 11:34:40|421.45|418.57|421.76|418.88|422.07|419.19|421.45|418.57|0
1644838490000|2022-02-14 11:34:50|422.58|419.7|422.38|419.5|422.58|419.7|422.27|419.39|0
1644838500000|2022-02-14 11:35:00|422.58|419.7|422.58|419.7|422.79|419.91|422.58|419.7|0
1644838510000|2022-02-14 11:35:10|421.97|419.09|421.66|418.78|422.48|419.6|421.66|418.78|0
1644838520000|2022-02-14 11:35:20|421.86|418.98|421.35|418.47|422.07|419.19|421.35|418.47|0
1644838530000|2022-02-14 11:35:30|420.94|418.06|421.97|419.09|421.97|419.09|420.94|418.06|0
1644838540000|2022-02-14 11:35:40|422.17|419.29|422.47|419.59|422.58|419.7|422.17|419.29|0
1644838550000|2022-02-14 11:35:50|422.58|419.7|422.17|419.29|422.79|419.91|422.17|419.29|0
1644838560000|2022-02-14 11:36:00|422.38|419.5|422.38|419.5|422.38|419.5|422.17|419.29|0
1644838570000|2022-02-14 11:36:10|422.17|419.29|422.79|419.91|422.79|419.91|422.17|419.29|0
1644838580000|2022-02-14 11:36:20|423.2|420.32|423.7|420.82|423.81|420.93|423.2|420.32|0
1644838590000|2022-02-14 11:36:30|423.61|420.73|423.81|420.93|424.02|421.14|423.61|420.73|0
1644838600000|2022-02-14 11:36:40|423.2|420.32|423.4|420.52|423.4|420.52|423.09|420.21|0
1644838610000|2022-02-14 11:36:50|422.99|420.11|422.78|419.9|423.2|420.32|422.68|419.8|0
1644838620000|2022-02-14 11:37:00|422.99|420.11|423.5|420.62|423.5|420.62|422.78|419.9|0
1644838630000|2022-02-14 11:37:10|423.4|420.52|424.22|421.34|424.22|421.34|423.4|420.52|0
1644838640000|2022-02-14 11:37:20|424.32|421.44|424.32|421.44|424.32|421.44|424.32|421.44|0
1644838650000|2022-02-14 11:37:30|424.11|421.23|424.93|422.05|425.04|422.16|424.11|421.23|0
1644838660000|2022-02-14 11:37:40|425.25|422.37|425.04|422.16|425.45|422.57|425.04|422.16|0
1644838670000|2022-02-14 11:37:50|424.63|421.75|424.63|421.75|424.84|421.96|424.52|421.64|0
1644838680000|2022-02-14 11:38:00|424.32|421.44|424.84|421.96|425.04|422.16|424.32|421.44|0
1644838690000|2022-02-14 11:38:10|424.93|422.05|425.14|422.26|425.66|422.78|424.93|422.05|0
1644838700000|2022-02-14 11:38:20|425.04|422.16|424.42|421.54|425.04|422.16|424.42|421.54|0
1644838710000|2022-02-14 11:38:30|424.52|421.64|424.42|421.54|424.63|421.75|424.42|421.54|0
1644838720000|2022-02-14 11:38:40|424.22|421.34|424.32|421.44|424.32|421.44|424.22|421.34|0
1644838730000|2022-02-14 11:38:50|424.42|421.54|424.83|421.95|424.83|421.95|424.42|421.54|0
1644838740000|2022-02-14 11:39:00|425.04|422.16|425.86|422.98|425.86|422.98|425.04|422.16|0
1644838750000|2022-02-14 11:39:10|426.07|423.19|426.07|423.19|426.07|423.19|425.96|423.08|0
1644838760000|2022-02-14 11:39:20|426.17|423.29|426.37|423.49|426.37|423.49|426.17|423.29|0
1644838770000|2022-02-14 11:39:30|426.27|423.39|426.17|423.29|426.48|423.6|426.17|423.29|0
1644838780000|2022-02-14 11:39:40|426.07|423.19|425.66|422.78|426.07|423.19|425.66|422.78|0
1644838790000|2022-02-14 11:39:50|425.24|422.36|425.55|422.67|425.55|422.67|425.24|422.36|0
1644838800000|2022-02-14 11:40:00|425.14|422.26|425.45|422.57|425.45|422.57|425.14|422.26|0
1644838810000|2022-02-14 11:40:10|425.04|422.16|424.93|422.05|425.04|422.16|424.73|421.85|0
1644838820000|2022-02-14 11:40:20|424.83|421.95|424.52|421.64|424.93|422.05|424.52|421.64|0
1644838830000|2022-02-14 11:40:30|424.22|421.34|424.22|421.34|424.42|421.54|424.22|421.34|0
1644838840000|2022-02-14 11:40:40|424.42|421.54|424.73|421.85|424.73|421.85|424.42|421.54|0
1644838850000|2022-02-14 11:40:50|424.83|421.95|424.83|421.95|424.83|421.95|424.73|421.85|0
1644838860000|2022-02-14 11:41:00|424.63|421.75|424.52|421.64|424.83|421.95|424.52|421.64|0
1644838870000|2022-02-14 11:41:10|424.63|421.75|424.22|421.34|424.63|421.75|424.22|421.34|0
1644838880000|2022-02-14 11:41:20|424.52|421.64|424.42|421.54|424.52|421.64|424.42|421.54|0
1644838890000|2022-02-14 11:41:30|424.63|421.75|424.63|421.75|424.63|421.75|424.63|421.75|0
1644838900000|2022-02-14 11:41:40|425.34|422.46|425.55|422.67|425.55|422.67|425.34|422.46|0
1644838910000|2022-02-14 11:41:50|425.34|422.46|425.45|422.57|425.65|422.77|425.34|422.46|0
1644838920000|2022-02-14 11:42:00|425.24|422.36|425.45|422.57|425.45|422.57|425.24|422.36|0
1644838930000|2022-02-14 11:42:10|425.86|422.98|425.24|422.36|425.86|422.98|425.24|422.36|0
1644838940000|2022-02-14 11:42:20|425.04|422.16|425.13|422.25|425.24|422.36|425.04|422.16|0
1644838950000|2022-02-14 11:42:30|425.24|422.36|425.13|422.25|425.24|422.36|425.13|422.25|0
1644838960000|2022-02-14 11:42:40|425.65|422.77|425.24|422.36|425.86|422.98|425.24|422.36|0
1644838970000|2022-02-14 11:42:50|425.13|422.25|425.45|422.57|425.45|422.57|425.13|422.25|0
1644838980000|2022-02-14 11:43:00|425.34|422.46|425.86|422.98|425.86|422.98|425.34|422.46|0
1644838990000|2022-02-14 11:43:10|425.65|422.77|425.75|422.87|425.75|422.87|425.65|422.77|0
1644839000000|2022-02-14 11:43:20|425.86|422.98|425.86|422.98|425.86|422.98|425.86|422.98|0
1644839010000|2022-02-14 11:43:30|425.65|422.77|426.06|423.18|426.06|423.18|425.65|422.77|0
1644839020000|2022-02-14 11:43:40|426.16|423.28|426.27|423.39|426.27|423.39|426.16|423.28|0
1644839040000|2022-02-14 11:44:00|426.06|423.18|426.27|423.39|426.27|423.39|426.06|423.18|0
1644839050000|2022-02-14 11:44:10|426.06|423.18|425.86|422.98|426.06|423.18|425.86|422.98|0
1644839060000|2022-02-14 11:44:20|425.95|423.07|425.24|422.36|425.95|423.07|425.24|422.36|0
1644839070000|2022-02-14 11:44:30|425.13|422.25|425.24|422.36|425.54|422.66|425.13|422.25|0
1644839080000|2022-02-14 11:44:40|425.03|422.15|425.44|422.56|425.44|422.56|425.03|422.15|0
1644839090000|2022-02-14 11:44:50|425.24|422.36|426.06|423.18|426.06|423.18|425.24|422.36|0
1644839100000|2022-02-14 11:45:00|425.95|423.07|425.44|422.56|425.95|423.07|425.44|422.56|0
1644839110000|2022-02-14 11:45:10|425.54|422.66|425.13|422.25|425.54|422.66|425.03|422.15|0
1644839120000|2022-02-14 11:45:20|425.03|422.15|423.8|420.92|425.13|422.25|423.8|420.92|0
1644839130000|2022-02-14 11:45:30|423.59|420.71|423.39|420.51|423.59|420.71|422.87|419.99|0
1644839140000|2022-02-14 11:45:40|423.18|420.3|423.59|420.71|423.8|420.92|423.18|420.3|0
1644839150000|2022-02-14 11:45:50|422.77|419.89|423.9|421.02|423.9|421.02|422.77|419.89|0
1644839160000|2022-02-14 11:46:00|424|421.12|424.21|421.33|424.21|421.33|424|421.12|0
1644839170000|2022-02-14 11:46:10|424.31|421.43|424.92|422.04|424.92|422.04|424.21|421.33|0
1644839180000|2022-02-14 11:46:20|424.82|421.94|424.41|421.53|424.82|421.94|424.41|421.53|0
1644839190000|2022-02-14 11:46:30|424.21|421.33|424.41|421.53|424.41|421.53|424.21|421.33|0
1644839200000|2022-02-14 11:46:40|424.51|421.63|423.8|420.92|424.51|421.63|423.8|420.92|0
1644839210000|2022-02-14 11:46:50|423.69|420.81|423.49|420.61|423.69|420.81|423.49|420.61|0
1644839220000|2022-02-14 11:47:00|423.59|420.71|423.18|420.3|423.69|420.81|423.18|420.3|0
1644839230000|2022-02-14 11:47:10|423.39|420.51|423.39|420.51|423.39|420.51|423.08|420.2|0
1644839240000|2022-02-14 11:47:20|423.59|420.71|423.28|420.4|423.59|420.71|423.28|420.4|0
1644839250000|2022-02-14 11:47:30|423.49|420.61|423.9|421.02|423.9|421.02|423.28|420.4|0
1644839260000|2022-02-14 11:47:40|423.59|420.71|423.59|420.71|423.59|420.71|423.48|420.6|0
1644839270000|2022-02-14 11:47:50|423.8|420.92|423.18|420.3|423.89|421.01|423.18|420.3|0
1644839280000|2022-02-14 11:48:00|423.28|420.4|423.28|420.4|423.59|420.71|423.28|420.4|0
1644839290000|2022-02-14 11:48:10|423.18|420.3|424.31|421.43|424.31|421.43|423.18|420.3|0
1644839300000|2022-02-14 11:48:20|424.62|421.74|424|421.12|424.62|421.74|424|421.12|0
1644839310000|2022-02-14 11:48:30|423.89|421.01|423.59|420.71|423.89|421.01|423.39|420.51|0
1644839320000|2022-02-14 11:48:40|423.69|420.81|423.07|420.19|423.69|420.81|423.07|420.19|0
1644839330000|2022-02-14 11:48:50|422.97|420.09|422.97|420.09|423.07|420.19|422.97|420.09|0
1644839340000|2022-02-14 11:49:00|422.87|419.99|422.77|419.89|423.07|420.19|422.77|419.89|0
1644839350000|2022-02-14 11:49:10|422.97|420.09|422.87|419.99|422.97|420.09|422.77|419.89|0
1644839360000|2022-02-14 11:49:20|422.97|420.09|423.59|420.71|423.59|420.71|422.97|420.09|0
1644839370000|2022-02-14 11:49:30|423.79|420.91|425.03|422.15|425.03|422.15|423.79|420.91|0
1644839380000|2022-02-14 11:49:40|424.62|421.74|424.82|421.94|424.82|421.94|424.62|421.74|0
1644839390000|2022-02-14 11:49:50|424.71|421.83|424.82|421.94|424.82|421.94|424.71|421.83|0
1644839400000|2022-02-14 11:50:00|424.2|421.32|424.51|421.63|424.51|421.63|423.79|420.91|0
1644839410000|2022-02-14 11:50:10|424.41|421.53|424.92|422.04|425.03|422.15|424.41|421.53|0
1644839420000|2022-02-14 11:50:20|425.03|422.15|425.03|422.15|425.12|422.24|425.03|422.15|0
1644839430000|2022-02-14 11:50:30|424.82|421.94|424.92|422.04|424.92|422.04|424.82|421.94|0
1644839440000|2022-02-14 11:50:40|424.82|421.94|425.23|422.35|425.23|422.35|424.61|421.73|0
1644839450000|2022-02-14 11:50:50|425.33|422.45|425.74|422.86|425.74|422.86|425.33|422.45|0
1644839460000|2022-02-14 11:51:00|425.64|422.76|425.85|422.97|425.85|422.97|425.64|422.76|0
1644839470000|2022-02-14 11:51:10|426.15|423.27|425.94|423.06|426.26|423.38|425.94|423.06|0
1644839480000|2022-02-14 11:51:20|425.85|422.97|426.26|423.38|426.26|423.38|425.85|422.97|0
1644839490000|2022-02-14 11:51:30|425.85|422.97|425.85|422.97|426.05|423.17|425.85|422.97|0
1644839500000|2022-02-14 11:51:40|425.94|423.06|425.74|422.86|426.05|423.17|425.74|422.86|0
1644839510000|2022-02-14 11:51:50|425.85|422.97|425.85|422.97|426.05|423.17|425.85|422.97|0
1644839520000|2022-02-14 11:52:00|425.94|423.06|426.46|423.58|426.46|423.58|425.85|422.97|0
1644839530000|2022-02-14 11:52:10|426.26|423.38|425.64|422.76|426.26|423.38|425.64|422.76|0
1644839540000|2022-02-14 11:52:20|425.94|423.06|426.46|423.58|426.46|423.58|425.94|423.06|0
1644839550000|2022-02-14 11:52:30|426.35|423.47|426.46|423.58|426.46|423.58|426.35|423.47|0
1644839560000|2022-02-14 11:52:40|426.26|423.38|426.26|423.38|426.46|423.58|426.26|423.38|0
1644839570000|2022-02-14 11:52:50|426.46|423.58|426.35|423.47|426.46|423.58|426.35|423.47|0
1644839580000|2022-02-14 11:53:00|426.46|423.58|426.46|423.58|426.46|423.58|426.35|423.47|0
1644839590000|2022-02-14 11:53:10|426.67|423.79|426.87|423.99|426.87|423.99|426.35|423.47|0
1644839600000|2022-02-14 11:53:20|427.08|424.2|427.49|424.61|427.49|424.61|427.08|424.2|0
1644839610000|2022-02-14 11:53:30|427.7|424.82|427.49|424.61|427.7|424.82|427.49|424.61|0
1644839620000|2022-02-14 11:53:40|427.28|424.4|427.28|424.4|427.28|424.4|427.28|424.4|0
1644839630000|2022-02-14 11:53:50|427.49|424.61|427.59|424.71|427.69|424.81|427.49|424.61|0
1644839640000|2022-02-14 11:54:00|427.69|424.81|427.9|425.02|427.9|425.02|427.69|424.81|0
1644839650000|2022-02-14 11:54:10|428.11|425.23|428.11|425.23|428.11|425.23|428.11|425.23|0
1644839660000|2022-02-14 11:54:20|428|425.12|428|425.12|428|425.12|428|425.12|0
1644839670000|2022-02-14 11:54:30|428.11|425.23|427.9|425.02|428.11|425.23|427.9|425.02|0
1644839700000|2022-02-14 11:55:00|428|425.12|427.9|425.02|428.1|425.22|427.9|425.02|0
1644839710000|2022-02-14 11:55:10|428.1|425.22|428.41|425.53|428.41|425.53|428.1|425.22|0
1644839720000|2022-02-14 11:55:20|428.31|425.43|427.9|425.02|428.31|425.43|427.9|425.02|0
1644839750000|2022-02-14 11:55:50|427.69|424.81|427.69|424.81|427.69|424.81|427.69|424.81|0
1644839770000|2022-02-14 11:56:10|427.49|424.61|427.49|424.61|427.49|424.61|427.49|424.61|0
1644839780000|2022-02-14 11:56:20|428.31|425.43|428.41|425.53|428.41|425.53|428.31|425.43|0
1644839790000|2022-02-14 11:56:30|428.31|425.43|427.9|425.02|428.31|425.43|427.79|424.91|0
1644839810000|2022-02-14 11:56:50|427.69|424.81|428.1|425.22|428.1|425.22|427.69|424.81|0
1644839820000|2022-02-14 11:57:00|427.9|425.02|427.9|425.02|428.1|425.22|427.9|425.02|0
1644839830000|2022-02-14 11:57:10|427.79|424.91|428.72|425.84|428.72|425.84|427.79|424.91|0
1644839840000|2022-02-14 11:57:20|428.31|425.43|428.2|425.32|428.31|425.43|428.2|425.32|0
1644839850000|2022-02-14 11:57:30|428.1|425.22|428.51|425.63|428.51|425.63|428.1|425.22|0
1644839860000|2022-02-14 11:57:40|428.31|425.43|428.31|425.43|428.51|425.63|428.31|425.43|0
1644839870000|2022-02-14 11:57:50|428.51|425.63|428.2|425.32|428.51|425.63|428.2|425.32|0
1644839880000|2022-02-14 11:58:00|427.99|425.11|428.51|425.63|428.51|425.63|427.99|425.11|0
1644839890000|2022-02-14 11:58:10|428.31|425.43|428.1|425.22|428.31|425.43|428.1|425.22|0
1644839900000|2022-02-14 11:58:20|427.89|425.01|428.1|425.22|428.1|425.22|427.89|425.01|0
1644839910000|2022-02-14 11:58:30|427.89|425.01|426.14|423.26|427.89|425.01|426.14|423.26|0
1644839920000|2022-02-14 11:58:40|426.45|423.57|425.73|422.85|426.45|423.57|425.73|422.85|0
1644839930000|2022-02-14 11:58:50|425.84|422.96|425.43|422.55|425.84|422.96|425.22|422.34|0
1644839940000|2022-02-14 11:59:00|425.22|422.34|425.43|422.55|425.43|422.55|425.22|422.34|0
1644839950000|2022-02-14 11:59:10|425.84|422.96|425.84|422.96|425.84|422.96|425.63|422.75|0
1644839960000|2022-02-14 11:59:20|426.04|423.16|425.42|422.54|426.04|423.16|425.42|422.54|0
1644839970000|2022-02-14 11:59:30|425.22|422.34|425.22|422.34|425.42|422.54|425.22|422.34|0
1644839980000|2022-02-14 11:59:40|425.01|422.13|425.01|422.13|425.22|422.34|425.01|422.13|0
1644839990000|2022-02-14 11:59:50|424.81|421.93|425.22|422.34|425.22|422.34|424.81|421.93|0
1644840000000|2022-02-14 12:00:00|425.11|422.23|426.25|423.37|426.45|423.57|425.11|422.23|0
1644840010000|2022-02-14 12:00:10|426.04|423.16|426.45|423.57|426.45|423.57|426.04|423.16|0
1644840020000|2022-02-14 12:00:20|426.66|423.78|426.45|423.57|426.66|423.78|426.45|423.57|0
1644840030000|2022-02-14 12:00:30|425.93|423.05|425.22|422.34|425.93|423.05|425.22|422.34|0
1644840040000|2022-02-14 12:00:40|425.42|422.54|424.7|421.82|425.42|422.54|424.7|421.82|0
1644840050000|2022-02-14 12:00:50|424.91|422.03|423.57|420.69|424.91|422.03|423.57|420.69|0
1644840060000|2022-02-14 12:01:00|423.98|421.1|423.88|421|423.98|421.1|423.78|420.9|0
1644840070000|2022-02-14 12:01:10|423.57|420.69|423.37|420.49|423.57|420.69|423.37|420.49|0
1644840080000|2022-02-14 12:01:20|423.26|420.38|423.26|420.38|423.26|420.38|423.26|420.38|0
1644840090000|2022-02-14 12:01:30|423.06|420.18|423.16|420.28|423.26|420.38|423.06|420.18|0
1644840100000|2022-02-14 12:01:40|423.26|420.38|423.88|421|424.19|421.31|423.26|420.38|0
1644840110000|2022-02-14 12:01:50|423.78|420.9|423.37|420.49|423.98|421.1|423.37|420.49|0
1644840120000|2022-02-14 12:02:00|423.47|420.59|423.37|420.49|423.57|420.69|423.37|420.49|0
1644840130000|2022-02-14 12:02:10|423.26|420.38|422.96|420.08|423.26|420.38|422.75|419.87|0
1644840140000|2022-02-14 12:02:20|422.85|419.97|422.65|419.77|422.85|419.97|422.55|419.67|0
1644840150000|2022-02-14 12:02:30|422.75|419.87|422.75|419.87|422.85|419.97|422.75|419.87|0
1644840160000|2022-02-14 12:02:40|422.85|419.97|422.65|419.77|422.96|420.08|422.65|419.77|0
1644840170000|2022-02-14 12:02:50|422.75|419.87|422.75|419.87|422.75|419.87|422.14|419.26|0
1644840180000|2022-02-14 12:03:00|422.55|419.67|422.75|419.87|422.75|419.87|422.55|419.67|0
1644840190000|2022-02-14 12:03:10|422.64|419.76|422.34|419.46|422.96|420.08|422.34|419.46|0
1644840200000|2022-02-14 12:03:20|422.55|419.67|422.55|419.67|422.85|419.97|422.55|419.67|0
1644840210000|2022-02-14 12:03:30|422.34|419.46|422.34|419.46|422.34|419.46|422.23|419.35|0
1644840220000|2022-02-14 12:03:40|421.93|419.05|422.14|419.26|422.14|419.26|421.73|418.85|0
1644840230000|2022-02-14 12:03:50|422.03|419.15|422.44|419.56|422.44|419.56|422.03|419.15|0
1644840240000|2022-02-14 12:04:00|422.55|419.67|422.34|419.46|422.75|419.87|422.34|419.46|0
1644840250000|2022-02-14 12:04:10|422.23|419.35|421.93|419.05|422.23|419.35|421.93|419.05|0
1644840260000|2022-02-14 12:04:20|422.03|419.15|421.21|418.33|422.03|419.15|421.11|418.23|0
1644840270000|2022-02-14 12:04:30|421.31|418.43|420.7|417.82|421.31|418.43|420.7|417.82|0
1644840280000|2022-02-14 12:04:40|420.5|417.62|420.29|417.41|420.5|417.62|420.29|417.41|0
1644840290000|2022-02-14 12:04:50|420.5|417.62|421.52|418.64|421.52|418.64|420.5|417.62|0
1644840300000|2022-02-14 12:05:00|421.72|418.84|421.11|418.23|421.72|418.84|421.11|418.23|0
1644840310000|2022-02-14 12:05:10|420.9|418.02|420.09|417.21|420.9|418.02|420.09|417.21|0
1644840320000|2022-02-14 12:05:20|419.88|417|419.68|416.8|419.88|417|419.68|416.8|0
1644840330000|2022-02-14 12:05:30|419.37|416.49|419.68|416.8|419.68|416.8|419.27|416.39|0
1644840340000|2022-02-14 12:05:40|420.29|417.41|420.09|417.21|420.9|418.02|420.09|417.21|0
1644840350000|2022-02-14 12:05:50|420.49|417.61|420.49|417.61|420.8|417.92|420.29|417.41|0
1644840360000|2022-02-14 12:06:00|420.59|417.71|420.7|417.82|420.8|417.92|420.59|417.71|0
1644840370000|2022-02-14 12:06:10|420.9|418.02|420.9|418.02|420.9|418.02|420.9|418.02|0
1644840380000|2022-02-14 12:06:20|421|418.12|421|418.12|421|418.12|420.9|418.02|0
1644840390000|2022-02-14 12:06:30|420.9|418.02|421.52|418.64|421.52|418.64|420.9|418.02|0
1644840400000|2022-02-14 12:06:40|420.9|418.02|420.7|417.82|421.11|418.23|420.7|417.82|0
1644840410000|2022-02-14 12:06:50|421.11|418.23|422.64|419.76|422.64|419.76|421.11|418.23|0
1644840420000|2022-02-14 12:07:00|422.54|419.66|422.02|419.14|422.54|419.66|422.02|419.14|0
1644840430000|2022-02-14 12:07:10|422.54|419.66|423.16|420.28|423.16|420.28|422.54|419.66|0
1644840440000|2022-02-14 12:07:20|423.05|420.17|423.05|420.17|423.05|420.17|422.95|420.07|0
1644840450000|2022-02-14 12:07:30|423.36|420.48|423.36|420.48|423.36|420.48|423.25|420.37|0
1644840460000|2022-02-14 12:07:40|423.16|420.28|423.16|420.28|423.16|420.28|423.16|420.28|0
1644840470000|2022-02-14 12:07:50|423.36|420.48|423.16|420.28|423.36|420.48|423.16|420.28|0
1644840480000|2022-02-14 12:08:00|422.74|419.86|422.13|419.25|422.74|419.86|421.92|419.04|0
1644840490000|2022-02-14 12:08:10|422.02|419.14|422.54|419.66|422.54|419.66|422.02|419.14|0
1644840500000|2022-02-14 12:08:20|422.74|419.86|422.95|420.07|422.95|420.07|422.74|419.86|0
1644840510000|2022-02-14 12:08:30|423.25|420.37|423.25|420.37|423.25|420.37|423.15|420.27|0
1644840520000|2022-02-14 12:08:40|423.36|420.48|423.56|420.68|423.77|420.89|423.36|420.48|0
1644840530000|2022-02-14 12:08:50|423.15|420.27|422.74|419.86|423.15|420.27|422.74|419.86|0
1644840540000|2022-02-14 12:09:00|422.54|419.66|421.72|418.84|422.54|419.66|421.72|418.84|0
1644840550000|2022-02-14 12:09:10|421.51|418.63|420.79|417.91|421.51|418.63|420.79|417.91|0
1644840560000|2022-02-14 12:09:20|420.49|417.61|420.59|417.71|420.59|417.71|420.49|417.61|0
1644840570000|2022-02-14 12:09:30|421|418.12|421.1|418.22|421.1|418.22|420.9|418.02|0
1644840580000|2022-02-14 12:09:40|421.31|418.43|420.69|417.81|421.31|418.43|420.69|417.81|0
1644840590000|2022-02-14 12:09:50|420.59|417.71|420.79|417.91|420.79|417.91|420.49|417.61|0
1644840600000|2022-02-14 12:10:00|420.9|418.02|420.79|417.91|420.9|418.02|420.38|417.5|0
1644840610000|2022-02-14 12:10:10|420.69|417.81|420.38|417.5|420.69|417.81|420.38|417.5|0
1644840620000|2022-02-14 12:10:20|420.59|417.71|420.28|417.4|420.69|417.81|420.28|417.4|0
1644840630000|2022-02-14 12:10:30|420.08|417.2|419.87|416.99|420.18|417.3|419.87|416.99|0
1644840640000|2022-02-14 12:10:40|419.67|416.79|419.06|416.18|419.67|416.79|419.06|416.18|0
1644840650000|2022-02-14 12:10:50|418.95|416.07|419.26|416.38|419.26|416.38|418.95|416.07|0
1644840660000|2022-02-14 12:11:00|419.36|416.48|419.87|416.99|419.87|416.99|419.26|416.38|0
1644840670000|2022-02-14 12:11:10|419.56|416.68|421.31|418.43|421.31|418.43|419.56|416.68|0
1644840680000|2022-02-14 12:11:20|421.1|418.22|420.49|417.61|421.1|418.22|420.38|417.5|0
1644840690000|2022-02-14 12:11:30|420.38|417.5|420.69|417.81|420.79|417.91|420.28|417.4|0
1644840700000|2022-02-14 12:11:40|420.58|417.7|420.49|417.61|420.58|417.7|420.49|417.61|0
1644840710000|2022-02-14 12:11:50|420.28|417.4|420.28|417.4|420.28|417.4|420.08|417.2|0
1644840720000|2022-02-14 12:12:00|420.49|417.61|419.87|416.99|420.49|417.61|419.87|416.99|0
1644840730000|2022-02-14 12:12:10|420.08|417.2|419.97|417.09|420.28|417.4|419.97|417.09|0
1644840740000|2022-02-14 12:12:20|419.05|416.17|418.85|415.97|419.15|416.27|418.85|415.97|0
1644840750000|2022-02-14 12:12:30|419.05|416.17|418.54|415.66|419.05|416.17|418.54|415.66|0
1644840760000|2022-02-14 12:12:40|418.44|415.56|418.03|415.15|418.44|415.56|418.03|415.15|0
1644840770000|2022-02-14 12:12:50|418.24|415.36|417.62|414.74|418.24|415.36|417.62|414.74|0
1644840780000|2022-02-14 12:13:00|417.42|414.54|417.11|414.23|417.52|414.64|417.11|414.23|0
1644840790000|2022-02-14 12:13:10|417.42|414.54|417.42|414.54|417.83|414.95|417.42|414.54|0
1644840800000|2022-02-14 12:13:20|417.31|414.43|417.01|414.13|417.31|414.43|417.01|414.13|0
1644840810000|2022-02-14 12:13:30|417.21|414.33|417.42|414.54|417.62|414.74|417.21|414.33|0
1644840820000|2022-02-14 12:13:40|417.21|414.33|417.52|414.64|417.83|414.95|417.21|414.33|0
1644840830000|2022-02-14 12:13:50|417.83|414.95|417.83|414.95|417.83|414.95|417.62|414.74|0
1644840840000|2022-02-14 12:14:00|417.21|414.33|417.21|414.33|417.52|414.64|417.21|414.33|0
1644840850000|2022-02-14 12:14:10|417.01|414.13|417.83|414.95|417.83|414.95|417.01|414.13|0
1644840860000|2022-02-14 12:14:20|418.03|415.15|418.03|415.15|418.23|415.35|418.03|415.15|0
1644840870000|2022-02-14 12:14:30|418.23|415.35|417.72|414.84|418.23|415.35|417.72|414.84|0
1644840880000|2022-02-14 12:14:40|417.52|414.64|418.23|415.35|418.23|415.35|417.52|414.64|0
1644840890000|2022-02-14 12:14:50|418.54|415.66|418.44|415.56|418.54|415.66|418.33|415.45|0
1644840900000|2022-02-14 12:15:00|418.23|415.35|417.82|414.94|418.44|415.56|417.82|414.94|0
1644840910000|2022-02-14 12:15:10|418.03|415.15|418.03|415.15|418.03|415.15|418.03|415.15|0
1644840920000|2022-02-14 12:15:20|418.13|415.25|417.72|414.84|418.13|415.25|417.72|414.84|0
1644840930000|2022-02-14 12:15:30|418.03|415.15|417.62|414.74|418.33|415.45|417.62|414.74|0
1644840940000|2022-02-14 12:15:40|417.92|415.04|418.03|415.15|418.03|415.15|417.92|415.04|0
1644840950000|2022-02-14 12:15:50|417.92|415.04|417.62|414.74|417.92|415.04|417.62|414.74|0
1644840960000|2022-02-14 12:16:00|417.82|414.94|418.23|415.35|418.23|415.35|417.82|414.94|0
1644840970000|2022-02-14 12:16:10|418.03|415.15|418.23|415.35|418.33|415.45|418.03|415.15|0
1644840980000|2022-02-14 12:16:20|418.74|415.86|419.05|416.17|419.05|416.17|418.74|415.86|0
1644840990000|2022-02-14 12:16:30|419.25|416.37|419.35|416.47|419.46|416.58|419.25|416.37|0
1644841000000|2022-02-14 12:16:40|419.66|416.78|419.87|416.99|419.87|416.99|419.66|416.78|0
1644841010000|2022-02-14 12:16:50|419.96|417.08|419.87|416.99|419.96|417.08|419.87|416.99|0
1644841020000|2022-02-14 12:17:00|419.96|417.08|419.46|416.58|419.96|417.08|419.46|416.58|0
1644841030000|2022-02-14 12:17:10|419.25|416.37|419.15|416.27|419.25|416.37|418.94|416.06|0
1644841040000|2022-02-14 12:17:20|419.25|416.37|419.25|416.37|419.25|416.37|419.05|416.17|0
1644841050000|2022-02-14 12:17:30|419.05|416.17|418.84|415.96|419.05|416.17|418.84|415.96|0
1644841060000|2022-02-14 12:17:40|418.64|415.76|418.94|416.06|419.15|416.27|418.64|415.76|0
1644841070000|2022-02-14 12:17:50|418.84|415.96|418.43|415.55|418.84|415.96|418.43|415.55|0
1644841080000|2022-02-14 12:18:00|418.53|415.65|418.84|415.96|418.94|416.06|418.53|415.65|0
1644841090000|2022-02-14 12:18:10|418.64|415.76|419.05|416.17|419.05|416.17|418.64|415.76|0
1644841100000|2022-02-14 12:18:20|419.25|416.37|419.55|416.67|419.55|416.67|419.25|416.37|0
1644841110000|2022-02-14 12:18:30|419.46|416.58|419.86|416.98|419.86|416.98|419.46|416.58|0
1644841120000|2022-02-14 12:18:40|419.76|416.88|420.27|417.39|420.27|417.39|419.66|416.78|0
1644841130000|2022-02-14 12:18:50|420.07|417.19|419.66|416.78|420.07|417.19|419.66|416.78|0
1644841140000|2022-02-14 12:19:00|419.25|416.37|419.25|416.37|419.25|416.37|419.25|416.37|0
1644841150000|2022-02-14 12:19:10|419.45|416.57|419.45|416.57|419.45|416.57|419.25|416.37|0
1644841160000|2022-02-14 12:19:20|419.25|416.37|419.04|416.16|419.25|416.37|419.04|416.16|0
1644841170000|2022-02-14 12:19:30|419.14|416.26|418.84|415.96|419.14|416.26|418.84|415.96|0
1644841180000|2022-02-14 12:19:40|419.04|416.16|418.94|416.06|419.04|416.16|418.94|416.06|0
1644841190000|2022-02-14 12:19:50|419.04|416.16|419.04|416.16|419.25|416.37|418.84|415.96|0
1644841200000|2022-02-14 12:20:00|418.73|415.85|418.84|415.96|418.84|415.96|418.73|415.85|0
1644841210000|2022-02-14 12:20:10|418.43|415.55|417.82|414.94|418.43|415.55|417.82|414.94|0
1644841220000|2022-02-14 12:20:20|417.92|415.04|417.82|414.94|417.92|415.04|417.61|414.73|0
1644841230000|2022-02-14 12:20:30|419.04|416.16|419.86|416.98|419.86|416.98|419.04|416.16|0
1644841240000|2022-02-14 12:20:40|419.96|417.08|420.68|417.8|420.68|417.8|419.86|416.98|0
1644841250000|2022-02-14 12:20:50|421.09|418.21|421.29|418.41|421.29|418.41|421.09|418.21|0
1644841260000|2022-02-14 12:21:00|421.09|418.21|420.98|418.1|421.19|418.31|420.98|418.1|0
1644841270000|2022-02-14 12:21:10|420.68|417.8|420.88|418|420.88|418|420.68|417.8|0
1644841280000|2022-02-14 12:21:20|420.78|417.9|420.57|417.69|420.88|418|420.57|417.69|0
1644841290000|2022-02-14 12:21:30|420.68|417.8|421.09|418.21|421.09|418.21|420.68|417.8|0
1644841300000|2022-02-14 12:21:40|421.19|418.31|420.68|417.8|421.29|418.41|420.68|417.8|0
1644841310000|2022-02-14 12:21:50|420.47|417.59|420.68|417.8|420.68|417.8|420.47|417.59|0
1644841320000|2022-02-14 12:22:00|419.45|416.57|419.65|416.77|419.75|416.87|419.45|416.57|0
1644841330000|2022-02-14 12:22:10|420.27|417.39|420.06|417.18|420.27|417.39|420.06|417.18|0
1644841340000|2022-02-14 12:22:20|420.27|417.39|420.06|417.18|420.27|417.39|420.06|417.18|0
1644841350000|2022-02-14 12:22:30|420.27|417.39|419.45|416.57|420.27|417.39|419.45|416.57|0
1644841360000|2022-02-14 12:22:40|419.65|416.77|419.65|416.77|419.65|416.77|419.55|416.67|0
1644841370000|2022-02-14 12:22:50|419.86|416.98|419.65|416.77|419.86|416.98|419.65|416.77|0
1644841380000|2022-02-14 12:23:00|419.75|416.87|419.86|416.98|419.86|416.98|419.75|416.87|0
1644841390000|2022-02-14 12:23:10|419.75|416.87|419.75|416.87|419.75|416.87|419.65|416.77|0
1644841400000|2022-02-14 12:23:20|419.65|416.77|420.47|417.59|420.47|417.59|419.65|416.77|0
1644841410000|2022-02-14 12:23:30|421.09|418.21|421.09|418.21|421.09|418.21|420.98|418.1|0
1644841420000|2022-02-14 12:23:40|420.88|418|419.65|416.77|420.88|418|419.65|416.77|0
1644841430000|2022-02-14 12:23:50|419.86|416.98|420.27|417.39|420.27|417.39|419.65|416.77|0
1644841440000|2022-02-14 12:24:00|420.47|417.59|421.9|419.02|421.9|419.02|420.47|417.59|0
1644841450000|2022-02-14 12:24:10|421.7|418.82|421.29|418.41|421.9|419.02|421.29|418.41|0
1644841460000|2022-02-14 12:24:20|422|419.12|421.9|419.02|422.31|419.43|421.9|419.02|0
1644841470000|2022-02-14 12:24:30|422.11|419.23|421.9|419.02|422.11|419.23|421.9|419.02|0
1644841480000|2022-02-14 12:24:40|422.11|419.23|422.52|419.64|422.52|419.64|422.11|419.23|0
1644841490000|2022-02-14 12:24:50|422.31|419.43|421.49|418.61|422.31|419.43|421.29|418.41|0
1644841500000|2022-02-14 12:25:00|421.9|419.02|422|419.12|422.11|419.23|421.9|419.02|0
1644841510000|2022-02-14 12:25:10|421.9|419.02|421.39|418.51|421.9|419.02|421.29|418.41|0
1644841520000|2022-02-14 12:25:20|421.08|418.2|421.08|418.2|421.08|418.2|421.08|418.2|0
1644841530000|2022-02-14 12:25:30|420.88|418|420.57|417.69|420.88|418|420.57|417.69|0
1644841540000|2022-02-14 12:25:40|420.47|417.59|419.95|417.07|420.47|417.59|419.85|416.97|0
1644841550000|2022-02-14 12:25:50|419.75|416.87|420.06|417.18|420.06|417.18|419.65|416.77|0
1644841560000|2022-02-14 12:26:00|420.36|417.48|419.85|416.97|420.36|417.48|419.85|416.97|0
1644841570000|2022-02-14 12:26:10|420.06|417.18|420.47|417.59|420.47|417.59|420.06|417.18|0
1644841580000|2022-02-14 12:26:20|420.88|418|421.29|418.41|421.49|418.61|420.88|418|0
1644841590000|2022-02-14 12:26:30|421.49|418.61|421.59|418.71|421.59|418.71|421.49|418.61|0
1644841600000|2022-02-14 12:26:40|421.49|418.61|421.9|419.02|421.9|419.02|421.49|418.61|0
1644841610000|2022-02-14 12:26:50|422.11|419.23|422.31|419.43|422.31|419.43|421.9|419.02|0
1644841620000|2022-02-14 12:27:00|422.52|419.64|422.61|419.73|422.72|419.84|422.52|419.64|0
1644841630000|2022-02-14 12:27:10|422.72|419.84|423.54|420.66|423.54|420.66|422.11|419.23|0
1644841640000|2022-02-14 12:27:20|423.75|420.87|424.36|421.48|424.36|421.48|423.75|420.87|0
1644841650000|2022-02-14 12:27:30|423.95|421.07|423.75|420.87|424.16|421.28|423.75|420.87|0
1644841660000|2022-02-14 12:27:40|423.34|420.46|423.33|420.45|423.75|420.87|423.33|420.45|0
1644841670000|2022-02-14 12:27:50|422.92|420.04|422.92|420.04|422.92|420.04|422.51|419.63|0
1644841680000|2022-02-14 12:28:00|423.13|420.25|423.33|420.45|423.33|420.45|423.02|420.14|0
1644841690000|2022-02-14 12:28:10|423.23|420.35|422.92|420.04|423.23|420.35|422.92|420.04|0
1644841700000|2022-02-14 12:28:20|422.72|419.84|423.13|420.25|423.23|420.35|422.72|419.84|0
1644841710000|2022-02-14 12:28:30|423.54|420.66|423.33|420.45|423.74|420.86|423.13|420.25|0
1644841720000|2022-02-14 12:28:40|423.13|420.25|423.13|420.25|423.13|420.25|423.02|420.14|0
1644841730000|2022-02-14 12:28:50|422.92|420.04|422.92|420.04|422.92|420.04|422.92|420.04|0
1644841740000|2022-02-14 12:29:00|423.02|420.14|423.02|420.14|423.02|420.14|423.02|420.14|0
1644841750000|2022-02-14 12:29:10|422.82|419.94|423.02|420.14|423.13|420.25|422.82|419.94|0
1644841760000|2022-02-14 12:29:20|422.92|420.04|423.54|420.66|423.74|420.86|422.92|420.04|0
1644841770000|2022-02-14 12:29:30|423.74|420.86|423.74|420.86|423.95|421.07|423.74|420.86|0
1644841780000|2022-02-14 12:29:40|423.95|421.07|423.74|420.86|423.95|421.07|423.74|420.86|0
1644841790000|2022-02-14 12:29:50|424.36|421.48|424.36|421.48|424.36|421.48|424.15|421.27|0
1644841800000|2022-02-14 12:30:00|424.56|421.68|424.15|421.27|424.56|421.68|424.05|421.17|0
1644841810000|2022-02-14 12:30:10|424.36|421.48|423.54|420.66|424.56|421.68|423.54|420.66|0
1644841820000|2022-02-14 12:30:20|423.74|420.86|423.74|420.86|424.15|421.27|423.74|420.86|0
1644841830000|2022-02-14 12:30:30|423.95|421.07|424.56|421.68|424.56|421.68|423.74|420.86|0
1644841840000|2022-02-14 12:30:40|425.38|422.5|426.41|423.53|426.41|423.53|425.38|422.5|0
1644841850000|2022-02-14 12:30:50|426.1|423.22|426.1|423.22|426.1|423.22|426.1|423.22|0
1644841860000|2022-02-14 12:31:00|426.21|423.33|426|423.12|426.51|423.63|426|423.12|0
1644841870000|2022-02-14 12:31:10|425.8|422.92|426.21|423.33|426.21|423.33|425.8|422.92|0
1644841880000|2022-02-14 12:31:20|426.82|423.94|426.82|423.94|426.82|423.94|426.82|423.94|0
1644841890000|2022-02-14 12:31:30|427.03|424.15|427.65|424.77|427.65|424.77|427.03|424.15|0
1644841900000|2022-02-14 12:31:40|427.44|424.56|427.23|424.35|427.44|424.56|427.23|424.35|0
1644841910000|2022-02-14 12:31:50|427.03|424.15|426.62|423.74|427.03|424.15|426.62|423.74|0
1644841920000|2022-02-14 12:32:00|426.41|423.53|426.41|423.53|426.41|423.53|426.3|423.42|0
1644841930000|2022-02-14 12:32:10|426.21|423.33|426.41|423.53|426.41|423.53|426|423.12|0
1644841940000|2022-02-14 12:32:20|426|423.12|426.41|423.53|426.41|423.53|426|423.12|0
1644841950000|2022-02-14 12:32:30|426.62|423.74|426.2|423.32|426.62|423.74|426.2|423.32|0
1644841960000|2022-02-14 12:32:40|425.79|422.91|426.2|423.32|426.2|423.32|425.79|422.91|0
1644841970000|2022-02-14 12:32:50|425.79|422.91|426.2|423.32|426.2|423.32|425.79|422.91|0
1644841980000|2022-02-14 12:33:00|426.3|423.42|425.59|422.71|426.3|423.42|425.59|422.71|0
1644841990000|2022-02-14 12:33:10|425.79|422.91|426.41|423.53|426.41|423.53|425.69|422.81|0
1644842000000|2022-02-14 12:33:20|426.3|423.42|426|423.12|426.3|423.42|426|423.12|0
1644842010000|2022-02-14 12:33:30|425.79|422.91|425.59|422.71|425.79|422.91|425.59|422.71|0
1644842020000|2022-02-14 12:33:40|425.69|422.81|425.38|422.5|425.69|422.81|425.38|422.5|0
1644842030000|2022-02-14 12:33:50|425.59|422.71|425.59|422.71|425.59|422.71|425.59|422.71|0
1644842040000|2022-02-14 12:34:00|425.48|422.6|425.38|422.5|425.59|422.71|425.17|422.29|0
1644842050000|2022-02-14 12:34:10|425.17|422.29|424.35|421.47|425.17|422.29|424.35|421.47|0
1644842060000|2022-02-14 12:34:20|424.56|421.68|424.35|421.47|424.56|421.68|424.35|421.47|0
1644842070000|2022-02-14 12:34:30|424.15|421.27|423.94|421.06|424.15|421.27|423.94|421.06|0
1644842080000|2022-02-14 12:34:40|424.15|421.27|424.15|421.27|424.35|421.47|423.94|421.06|0
1644842090000|2022-02-14 12:34:50|423.94|421.06|423.74|420.86|423.94|421.06|423.74|420.86|0
1644842100000|2022-02-14 12:35:00|423.94|421.06|423.12|420.24|423.94|421.06|423.01|420.13|0
1644842110000|2022-02-14 12:35:10|423.33|420.45|423.53|420.65|423.94|421.06|423.33|420.45|0
1644842120000|2022-02-14 12:35:20|423.74|420.86|424.56|421.68|424.56|421.68|423.74|420.86|0
1644842130000|2022-02-14 12:35:30|424.15|421.27|424.56|421.68|424.56|421.68|423.94|421.06|0
1644842140000|2022-02-14 12:35:40|424.45|421.57|424.35|421.47|424.45|421.57|424.35|421.47|0
1644842150000|2022-02-14 12:35:50|424.76|421.88|424.65|421.77|424.76|421.88|424.56|421.68|0
1644842160000|2022-02-14 12:36:00|424.76|421.88|424.56|421.68|424.76|421.88|424.35|421.47|0
1644842170000|2022-02-14 12:36:10|424.15|421.27|423.73|420.85|424.35|421.47|423.73|420.85|0
1644842180000|2022-02-14 12:36:20|423.53|420.65|424.35|421.47|424.35|421.47|423.53|420.65|0
1644842190000|2022-02-14 12:36:30|424.56|421.68|425.17|422.29|425.17|422.29|424.56|421.68|0
1644842200000|2022-02-14 12:36:40|425.38|422.5|425.17|422.29|425.38|422.5|425.17|422.29|0
1644842210000|2022-02-14 12:36:50|424.97|422.09|424.35|421.47|424.97|422.09|424.35|421.47|0
1644842220000|2022-02-14 12:37:00|424.14|421.26|423.53|420.65|424.14|421.26|423.53|420.65|0
1644842230000|2022-02-14 12:37:10|423.73|420.85|424.65|421.77|424.65|421.77|423.73|420.85|0
1644842240000|2022-02-14 12:37:20|424.97|422.09|424.76|421.88|424.97|422.09|424.65|421.77|0
1644842250000|2022-02-14 12:37:30|424.55|421.67|424.55|421.67|424.86|421.98|424.55|421.67|0
1644842260000|2022-02-14 12:37:40|424.76|421.88|424.55|421.67|424.76|421.88|424.55|421.67|0
1644842270000|2022-02-14 12:37:50|424.35|421.47|424.35|421.47|424.45|421.57|424.35|421.47|0
1644842280000|2022-02-14 12:38:00|424.14|421.26|424.35|421.47|424.35|421.47|424.14|421.26|0
1644842290000|2022-02-14 12:38:10|424.14|421.26|424.14|421.26|424.35|421.47|424.14|421.26|0
1644842300000|2022-02-14 12:38:20|424.04|421.16|423.62|420.74|424.04|421.16|423.53|420.65|0
1644842310000|2022-02-14 12:38:30|423.73|420.85|423.32|420.44|423.73|420.85|423.32|420.44|0
1644842320000|2022-02-14 12:38:40|423.21|420.33|422.91|420.03|423.21|420.33|422.91|420.03|0
1644842330000|2022-02-14 12:38:50|425.88|423|426.4|423.52|426.4|423.52|425.88|423|0
1644842340000|2022-02-14 12:39:00|427.43|424.55|431.14|428.26|431.14|428.26|427.43|424.55|0
1644842350000|2022-02-14 12:39:10|432.18|429.3|434.66|431.78|434.66|431.78|432.18|429.3|0
1644842360000|2022-02-14 12:39:20|435.49|432.61|434.24|431.36|435.49|432.61|434.24|431.36|0
1644842370000|2022-02-14 12:39:30|433.83|430.95|436.73|433.85|436.73|433.85|433.83|430.95|0
1644842380000|2022-02-14 12:39:40|437.15|434.27|439.43|436.55|439.43|436.55|437.15|434.27|0
1644842390000|2022-02-14 12:39:50|439.22|436.34|439.64|436.76|439.64|436.76|439.02|436.14|0
1644842400000|2022-02-14 12:40:00|440.36|437.48|442.55|439.67|442.97|440.09|440.36|437.48|0
1644842410000|2022-02-14 12:40:10|443.18|440.3|440.57|437.69|443.39|440.51|440.57|437.69|0
1644842420000|2022-02-14 12:40:20|440.47|437.59|440.47|437.59|440.68|437.8|440.26|437.38|0
1644842430000|2022-02-14 12:40:30|441.93|439.05|441.51|438.63|442.14|439.26|441.51|438.63|0
1644842440000|2022-02-14 12:40:40|441.3|438.42|439.85|436.97|441.3|438.42|439.43|436.55|0
1644842450000|2022-02-14 12:40:50|439.01|436.13|440.68|437.8|440.68|437.8|439.01|436.13|0
1644842460000|2022-02-14 12:41:00|440.47|437.59|440.47|437.59|440.47|437.59|439.85|436.97|0
1644842470000|2022-02-14 12:41:10|441.09|438.21|442.55|439.67|442.55|439.67|441.09|438.21|0
1644842480000|2022-02-14 12:41:20|442.34|439.46|441.4|438.52|442.34|439.46|441.3|438.42|0
1644842490000|2022-02-14 12:41:30|442.97|440.09|443.8|440.92|443.8|440.92|442.97|440.09|0
1644842500000|2022-02-14 12:41:40|444.01|441.13|444.85|441.97|444.85|441.97|444.01|441.13|0
1644842510000|2022-02-14 12:41:50|445.68|442.8|444.64|441.76|445.68|442.8|444.64|441.76|0
1644842520000|2022-02-14 12:42:00|444.85|441.97|444.43|441.55|444.85|441.97|444.01|441.13|0
1644842530000|2022-02-14 12:42:10|444.22|441.34|444.22|441.34|444.43|441.55|444.22|441.34|0
1644842540000|2022-02-14 12:42:20|445.06|442.18|446.1|443.22|446.1|443.22|445.06|442.18|0
1644842550000|2022-02-14 12:42:30|446.73|443.85|446.31|443.43|446.94|444.06|446.31|443.43|0
1644842560000|2022-02-14 12:42:40|446.73|443.85|447.35|444.47|447.35|444.47|446.31|443.43|0
1644842570000|2022-02-14 12:42:50|446.73|443.85|447.45|444.57|447.56|444.68|446.73|443.85|0
1644842580000|2022-02-14 12:43:00|447.14|444.26|447.04|444.16|447.14|444.26|446.41|443.53|0
1644842590000|2022-02-14 12:43:10|446.73|443.85|446.94|444.06|446.94|444.06|446.73|443.85|0
1644842600000|2022-02-14 12:43:20|447.35|444.47|448.4|445.52|448.61|445.73|447.35|444.47|0
1644842610000|2022-02-14 12:43:30|448.82|445.94|448.82|445.94|448.82|445.94|448.4|445.52|0
1644842620000|2022-02-14 12:43:40|449.03|446.15|449.87|446.99|450.5|447.62|449.03|446.15|0
1644842630000|2022-02-14 12:43:50|449.45|446.57|449.97|447.09|449.97|447.09|449.45|446.57|0
1644842640000|2022-02-14 12:44:00|449.45|446.57|448.82|445.94|449.45|446.57|448.82|445.94|0
1644842650000|2022-02-14 12:44:10|448.61|445.73|449.45|446.57|450.55|447.67|448.61|445.73|0
1644842660000|2022-02-14 12:44:20|449.34|446.46|449.66|446.78|449.87|446.99|449.34|446.46|0
1644842670000|2022-02-14 12:44:30|450.59|447.71|447.22|444.34|450.59|447.71|447.22|444.34|0
1644842680000|2022-02-14 12:44:40|447.01|444.13|445.85|442.97|447.01|444.13|445.85|442.97|0
1644842690000|2022-02-14 12:44:50|445.33|442.45|444.7|441.82|445.33|442.45|444.38|441.5|0
1644842700000|2022-02-14 12:45:00|444.91|442.03|444.87|441.99|445.64|442.76|444.45|441.57|0
1644842710000|2022-02-14 12:45:10|445.5|442.62|447.39|444.51|447.39|444.51|445.5|442.62|0
1644842720000|2022-02-14 12:45:20|448.24|445.36|448.24|445.36|448.24|445.36|447.61|444.73|0
1644842730000|2022-02-14 12:45:30|449.08|446.2|450.24|447.36|450.24|447.36|448.87|445.99|0
1644842740000|2022-02-14 12:45:40|450.98|448.1|451.41|448.53|451.83|448.95|450.98|448.1|0
1644842750000|2022-02-14 12:45:50|452.46|449.58|453.52|450.64|453.95|451.07|452.46|449.58|0
1644842760000|2022-02-14 12:46:00|454.16|451.28|453.52|450.64|454.16|451.28|453.52|450.64|0
1644842770000|2022-02-14 12:46:10|452.68|449.8|452.25|449.37|452.89|450.01|452.25|449.37|0
1644842780000|2022-02-14 12:46:20|451.83|448.95|452.46|449.58|452.46|449.58|451.83|448.95|0
1644842790000|2022-02-14 12:46:30|452.68|449.8|452.89|450.01|452.89|450.01|452.68|449.8|0
1644842800000|2022-02-14 12:46:40|452.68|449.8|453.41|450.53|453.41|450.53|452.68|449.8|0
1644842810000|2022-02-14 12:46:50|453.52|450.64|453.52|450.64|454.16|451.28|453.52|450.64|0
1644842820000|2022-02-14 12:47:00|453.73|450.85|454.16|451.28|454.16|451.28|453.73|450.85|0
1644842830000|2022-02-14 12:47:10|454.37|451.49|455.43|452.55|455.43|452.55|454.37|451.49|0
1644842840000|2022-02-14 12:47:20|455.22|452.34|456.07|453.19|456.07|453.19|455.22|452.34|0
1644842850000|2022-02-14 12:47:30|456.28|453.4|456.49|453.61|456.49|453.61|456.28|453.4|0
1644842860000|2022-02-14 12:47:40|457.13|454.25|456.7|453.82|457.13|454.25|456.49|453.61|0
1644842870000|2022-02-14 12:47:50|456.91|454.03|457.34|454.46|457.55|454.67|456.91|454.03|0
1644842880000|2022-02-14 12:48:00|457.13|454.25|456.7|453.82|457.34|454.46|456.7|453.82|0
1644842890000|2022-02-14 12:48:10|456.49|453.61|456.21|453.33|456.91|454.03|456.21|453.33|0
1644842900000|2022-02-14 12:48:20|456.42|453.54|456.21|453.33|456.42|453.54|456|453.12|0
1644842910000|2022-02-14 12:48:30|456.1|453.22|455.79|452.91|456.1|453.22|455.57|452.69|0
1644842920000|2022-02-14 12:48:40|456.21|453.33|456.42|453.54|456.42|453.54|455.79|452.91|0
1644842930000|2022-02-14 12:48:50|456.21|453.33|455.57|452.69|456.21|453.33|455.25|452.37|0
1644842940000|2022-02-14 12:49:00|455.15|452.27|455.15|452.27|455.15|452.27|455.15|452.27|0
1644842950000|2022-02-14 12:49:10|454.51|451.63|453.66|450.78|454.51|451.63|453.66|450.78|0
1644842960000|2022-02-14 12:49:20|453.02|450.14|451.32|448.44|453.02|450.14|451.32|448.44|0
1644842970000|2022-02-14 12:49:30|451.64|448.76|450.9|448.02|451.64|448.76|450.69|447.81|0
1644842980000|2022-02-14 12:49:40|450.47|447.59|448.67|445.79|450.47|447.59|448.67|445.79|0
1644842990000|2022-02-14 12:49:50|447.3|444.42|448.14|445.26|448.14|445.26|447.3|444.42|0
1644843000000|2022-02-14 12:50:00|447.72|444.84|449.41|446.53|449.41|446.53|447.3|444.42|0
1644843010000|2022-02-14 12:50:10|449.84|446.96|450.9|448.02|450.9|448.02|449.84|446.96|0
1644843020000|2022-02-14 12:50:20|450.47|447.59|449.41|446.53|450.47|447.59|449.41|446.53|0
1644843030000|2022-02-14 12:50:30|450.26|447.38|448.78|445.9|450.26|447.38|448.78|445.9|0
1644843040000|2022-02-14 12:50:40|448.67|445.79|448.25|445.37|448.67|445.79|448.25|445.37|0
1644843050000|2022-02-14 12:50:50|447.82|444.94|447.51|444.63|447.82|444.94|447.3|444.42|0
1644843060000|2022-02-14 12:51:00|446.45|443.57|445.4|442.52|446.45|443.57|445.07|442.19|0
1644843070000|2022-02-14 12:51:10|444.97|442.09|443.5|440.62|444.97|442.09|443.5|440.62|0
1644843080000|2022-02-14 12:51:20|443.29|440.41|445.18|442.3|445.18|442.3|443.29|440.41|0
1644843090000|2022-02-14 12:51:30|445.39|442.51|445.6|442.72|446.02|443.14|445.39|442.51|0
1644843100000|2022-02-14 12:51:40|444.97|442.09|444.33|441.45|445.49|442.61|444.33|441.45|0
1644843110000|2022-02-14 12:51:50|443.91|441.03|444.12|441.24|444.12|441.24|443.49|440.61|0
1644843120000|2022-02-14 12:52:00|443.91|441.03|444.43|441.55|444.54|441.66|443.91|441.03|0
1644843130000|2022-02-14 12:52:10|444.54|441.66|444.54|441.66|444.75|441.87|444.33|441.45|0
1644843140000|2022-02-14 12:52:20|445.18|442.3|445.6|442.72|445.91|443.03|445.18|442.3|0
1644843150000|2022-02-14 12:52:30|446.23|443.35|443.49|440.61|446.23|443.35|443.49|440.61|0
1644843160000|2022-02-14 12:52:40|444.33|441.45|445.6|442.72|445.6|442.72|444.12|441.24|0
1644843170000|2022-02-14 12:52:50|445.28|442.4|446.02|443.14|446.23|443.35|445.28|442.4|0
1644843180000|2022-02-14 12:53:00|446.44|443.56|447.28|444.4|447.49|444.61|446.44|443.56|0
1644843190000|2022-02-14 12:53:10|447.07|444.19|446.44|443.56|447.07|444.19|446.33|443.45|0
1644843200000|2022-02-14 12:53:20|446.65|443.77|446.44|443.56|446.65|443.77|446.33|443.45|0
1644843210000|2022-02-14 12:53:30|446.02|443.14|445.6|442.72|446.65|443.77|445.6|442.72|0
1644843220000|2022-02-14 12:53:40|445.38|442.5|445.38|442.5|445.81|442.93|445.38|442.5|0
1644843230000|2022-02-14 12:53:50|444.75|441.87|445.17|442.29|445.17|442.29|444.75|441.87|0
1644843240000|2022-02-14 12:54:00|445.38|442.5|445.06|442.18|445.38|442.5|445.06|442.18|0
1644843250000|2022-02-14 12:54:10|445.17|442.29|445.38|442.5|445.38|442.5|445.17|442.29|0
1644843260000|2022-02-14 12:54:20|445.17|442.29|444.96|442.08|446.02|443.14|444.96|442.08|0
1644843270000|2022-02-14 12:54:30|444.22|441.34|444.96|442.08|445.17|442.29|444.22|441.34|0
1644843280000|2022-02-14 12:54:40|445.17|442.29|445.38|442.5|445.38|442.5|445.17|442.29|0
1644843290000|2022-02-14 12:54:50|444.96|442.08|445.81|442.93|445.81|442.93|444.96|442.08|0
1644843300000|2022-02-14 12:55:00|446.02|443.14|447.07|444.19|447.07|444.19|446.02|443.14|0
1644843310000|2022-02-14 12:55:10|447.28|444.4|448.76|445.88|448.76|445.88|447.17|444.29|0
1644843320000|2022-02-14 12:55:20|448.55|445.67|448.76|445.88|448.97|446.09|448.55|445.67|0
1644843330000|2022-02-14 12:55:30|449.18|446.3|450.24|447.36|450.24|447.36|449.18|446.3|0
1644843340000|2022-02-14 12:55:40|449.6|446.72|448.44|445.56|449.6|446.72|448.44|445.56|0
1644843350000|2022-02-14 12:55:50|448.55|445.67|449.6|446.72|449.6|446.72|448.55|445.67|0
1644843360000|2022-02-14 12:56:00|450.03|447.15|449.6|446.72|450.24|447.36|449.6|446.72|0
1644843370000|2022-02-14 12:56:10|449.18|446.3|449.18|446.3|449.49|446.61|449.18|446.3|0
1644843380000|2022-02-14 12:56:20|448.76|445.88|448.76|445.88|449.18|446.3|448.76|445.88|0
1644843390000|2022-02-14 12:56:30|448.34|445.46|448.76|445.88|449.39|446.51|448.34|445.46|0
1644843400000|2022-02-14 12:56:40|449.39|446.51|450.45|447.57|450.45|447.57|449.39|446.51|0
1644843410000|2022-02-14 12:56:50|451.08|448.2|450.03|447.15|451.3|448.42|450.03|447.15|0
1644843420000|2022-02-14 12:57:00|449.81|446.93|449.6|446.72|449.81|446.93|449.39|446.51|0
1644843430000|2022-02-14 12:57:10|450.03|447.15|450.45|447.57|450.45|447.57|449.92|447.04|0
1644843440000|2022-02-14 12:57:20|450.87|447.99|451.29|448.41|451.51|448.63|450.87|447.99|0
1644843450000|2022-02-14 12:57:30|451.51|448.63|452.03|449.15|452.03|449.15|451.51|448.63|0
1644843460000|2022-02-14 12:57:40|452.14|449.26|452.35|449.47|452.35|449.47|452.03|449.15|0
1644843470000|2022-02-14 12:57:50|452.03|449.15|451.93|449.05|452.14|449.26|451.82|448.94|0
1644843480000|2022-02-14 12:58:00|451.72|448.84|451.72|448.84|451.72|448.84|451.51|448.63|0
1644843490000|2022-02-14 12:58:10|451.82|448.94|451.51|448.63|451.82|448.94|451.29|448.41|0
1644843500000|2022-02-14 12:58:20|451.29|448.41|451.51|448.63|451.51|448.63|451.29|448.41|0
1644843510000|2022-02-14 12:58:30|450.45|447.57|451.08|448.2|451.08|448.2|450.45|447.57|0
1644843520000|2022-02-14 12:58:40|450.66|447.78|449.81|446.93|450.66|447.78|449.81|446.93|0
1644843530000|2022-02-14 12:58:50|449.6|446.72|449.49|446.61|449.6|446.72|449.39|446.51|0
1644843540000|2022-02-14 12:59:00|448.54|445.66|448.76|445.88|448.97|446.09|448.54|445.66|0
1644843550000|2022-02-14 12:59:10|448.54|445.66|448.12|445.24|448.54|445.66|448.12|445.24|0
1644843560000|2022-02-14 12:59:20|447.7|444.82|447.91|445.03|448.01|445.13|447.7|444.82|0
1644843570000|2022-02-14 12:59:30|447.7|444.82|447.28|444.4|447.7|444.82|447.28|444.4|0
1644843580000|2022-02-14 12:59:40|447.49|444.61|447.91|445.03|448.12|445.24|447.49|444.61|0
1644843590000|2022-02-14 12:59:50|447.7|444.82|447.91|445.03|448.12|445.24|447.7|444.82|0
1644843600000|2022-02-14 13:00:00|448.12|445.24|449.39|446.51|449.39|446.51|448.12|445.24|0
1644843610000|2022-02-14 13:00:10|449.18|446.3|449.39|446.51|449.39|446.51|448.33|445.45|0
1644843620000|2022-02-14 13:00:20|449.18|446.3|449.81|446.93|449.81|446.93|448.96|446.08|0
1644843630000|2022-02-14 13:00:30|450.02|447.14|449.6|446.72|450.23|447.35|449.6|446.72|0
1644843640000|2022-02-14 13:00:40|449.39|446.51|450.02|447.14|450.02|447.14|448.96|446.08|0
1644843650000|2022-02-14 13:00:50|450.23|447.35|450.97|448.09|450.97|448.09|450.23|447.35|0
1644843660000|2022-02-14 13:01:00|451.29|448.41|451.08|448.2|451.29|448.41|451.08|448.2|0
1644843670000|2022-02-14 13:01:10|450.44|447.56|452.35|449.47|452.35|449.47|450.44|447.56|0
1644843680000|2022-02-14 13:01:20|452.56|449.68|452.77|449.89|452.77|449.89|452.35|449.47|0
1644843690000|2022-02-14 13:01:30|453.2|450.32|453.83|450.95|453.83|450.95|452.98|450.1|0
1644843700000|2022-02-14 13:01:40|454.26|451.38|453.83|450.95|454.89|452.01|453.83|450.95|0
1644843710000|2022-02-14 13:01:50|454.04|451.16|453.2|450.32|454.04|451.16|453.2|450.32|0
1644843720000|2022-02-14 13:02:00|453.62|450.74|453.62|450.74|454.04|451.16|453.62|450.74|0
1644843730000|2022-02-14 13:02:10|452.98|450.1|451.5|448.62|452.98|450.1|451.5|448.62|0
1644843740000|2022-02-14 13:02:20|451.29|448.41|452.77|449.89|452.77|449.89|451.29|448.41|0
1644843750000|2022-02-14 13:02:30|452.56|449.68|452.56|449.68|452.56|449.68|452.14|449.26|0
1644843760000|2022-02-14 13:02:40|452.98|450.1|452.98|450.1|452.98|450.1|452.35|449.47|0
1644843770000|2022-02-14 13:02:50|452.77|449.89|453.41|450.53|453.62|450.74|452.77|449.89|0
1644843780000|2022-02-14 13:03:00|452.35|449.47|454.68|451.8|454.68|451.8|452.35|449.47|0
1644843790000|2022-02-14 13:03:10|454.15|451.27|454.89|452.01|455.1|452.22|454.15|451.27|0
1644843800000|2022-02-14 13:03:20|454.47|451.59|454.04|451.16|454.89|452.01|454.04|451.16|0
1644843810000|2022-02-14 13:03:30|453.62|450.74|452.98|450.1|453.83|450.95|452.98|450.1|0
1644843820000|2022-02-14 13:03:40|452.77|449.89|453.19|450.31|453.19|450.31|452.77|449.89|0
1644843830000|2022-02-14 13:03:50|452.98|450.1|452.56|449.68|452.98|450.1|452.56|449.68|0
1644843840000|2022-02-14 13:04:00|452.66|449.78|450.44|447.56|452.66|449.78|450.44|447.56|0
1644843850000|2022-02-14 13:04:10|450.65|447.77|450.86|447.98|450.97|448.09|450.65|447.77|0
1644843860000|2022-02-14 13:04:20|450.65|447.77|450.23|447.35|450.65|447.77|450.23|447.35|0
1644843870000|2022-02-14 13:04:30|450.65|447.77|450.65|447.77|451.29|448.41|450.65|447.77|0
1644843880000|2022-02-14 13:04:40|451.08|448.2|451.07|448.19|451.18|448.3|451.07|448.19|0
1644843890000|2022-02-14 13:04:50|450.86|447.98|451.07|448.19|451.07|448.19|450.65|447.77|0
1644843900000|2022-02-14 13:05:00|450.86|447.98|450.44|447.56|450.86|447.98|450.44|447.56|0
1644843910000|2022-02-14 13:05:10|451.71|448.83|452.13|449.25|452.56|449.68|451.71|448.83|0
1644843920000|2022-02-14 13:05:20|452.77|449.89|453.86|451.34|453.86|451.34|452.77|449.89|0
1644843930000|2022-02-14 13:05:30|454.07|451.55|454.07|451.55|454.17|451.65|454.07|451.55|0
1644843940000|2022-02-14 13:05:40|454.28|451.76|453.65|451.13|454.71|452.19|453.65|451.13|0
1644843950000|2022-02-14 13:05:50|453.44|450.92|453.22|450.7|453.44|450.92|452.8|450.28|0
1644843960000|2022-02-14 13:06:00|453.01|450.49|451.74|449.22|453.01|450.49|451.74|449.22|0
1644843970000|2022-02-14 13:06:10|452.16|449.64|451.95|449.43|452.16|449.64|451.74|449.22|0
1644843980000|2022-02-14 13:06:20|452.38|449.86|452.16|449.64|452.38|449.86|452.16|449.64|0
1644843990000|2022-02-14 13:06:30|451.95|449.43|452.48|449.96|452.48|449.96|451.95|449.43|0
1644844000000|2022-02-14 13:06:40|452.38|449.86|453.01|450.49|453.44|450.92|452.38|449.86|0
1644844010000|2022-02-14 13:06:50|453.11|450.59|451.74|449.22|453.11|450.59|451.74|449.22|0
1644844020000|2022-02-14 13:07:00|451.32|448.8|451.1|448.58|451.32|448.8|450.68|448.16|0
1644844030000|2022-02-14 13:07:10|450.68|448.16|451.95|449.43|452.37|449.85|450.68|448.16|0
1644844040000|2022-02-14 13:07:20|451.1|448.58|450.89|448.37|451.1|448.58|450.05|447.53|0
1644844050000|2022-02-14 13:07:30|451.32|448.8|452.59|450.07|452.59|450.07|451.32|448.8|0
1644844060000|2022-02-14 13:07:40|452.16|449.64|452.16|449.64|452.16|449.64|452.16|449.64|0
1644844070000|2022-02-14 13:07:50|451.74|449.22|451.95|449.43|451.95|449.43|451.74|449.22|0
1644844080000|2022-02-14 13:08:00|453.01|450.49|454.28|451.76|454.28|451.76|453.01|450.49|0
1644844090000|2022-02-14 13:08:10|454.07|451.55|453.43|450.91|454.07|451.55|453.43|450.91|0
1644844100000|2022-02-14 13:08:20|453.11|450.59|453.22|450.7|453.22|450.7|453.11|450.59|0
1644844110000|2022-02-14 13:08:30|453.43|450.91|454.07|451.55|454.07|451.55|453.43|450.91|0
1644844120000|2022-02-14 13:08:40|453.86|451.34|453.22|450.7|453.86|451.34|453.22|450.7|0
1644844130000|2022-02-14 13:08:50|453.43|450.91|453.43|450.91|453.43|450.91|453.01|450.49|0
1644844140000|2022-02-14 13:09:00|454.07|451.55|454.07|451.55|454.71|452.19|453.86|451.34|0
1644844150000|2022-02-14 13:09:10|454.71|452.19|454.71|452.19|454.92|452.4|454.71|452.19|0
1644844160000|2022-02-14 13:09:20|454.49|451.97|454.49|451.97|454.49|451.97|454.07|451.55|0
1644844170000|2022-02-14 13:09:30|454.81|452.29|454.49|451.97|454.81|452.29|454.49|451.97|0
1644844180000|2022-02-14 13:09:40|454.28|451.76|454.49|451.97|454.49|451.97|454.07|451.55|0
1644844190000|2022-02-14 13:09:50|454.28|451.76|454.92|452.4|454.92|452.4|454.28|451.76|0
1644844200000|2022-02-14 13:10:00|454.49|451.97|454.07|451.55|454.49|451.97|454.07|451.55|0
1644844210000|2022-02-14 13:10:10|453.64|451.12|453.01|450.49|453.64|451.12|453.01|450.49|0
1644844220000|2022-02-14 13:10:20|452.58|450.06|451.95|449.43|452.58|450.06|451.95|449.43|0
1644844230000|2022-02-14 13:10:30|451.74|449.22|452.16|449.64|452.16|449.64|451.74|449.22|0
1644844240000|2022-02-14 13:10:40|452.37|449.85|451.95|449.43|452.37|449.85|451.95|449.43|0
1644844250000|2022-02-14 13:10:50|452.16|449.64|452.16|449.64|452.16|449.64|451.95|449.43|0
1644844260000|2022-02-14 13:11:00|451.95|449.43|451.73|449.21|451.95|449.43|451.62|449.1|0
1644844270000|2022-02-14 13:11:10|451.95|449.43|451.95|449.43|451.95|449.43|451.52|449|0
1644844280000|2022-02-14 13:11:20|452.37|449.85|451.73|449.21|452.37|449.85|451.73|449.21|0
1644844290000|2022-02-14 13:11:30|450.89|448.37|450.46|447.94|450.89|448.37|450.25|447.73|0
1644844300000|2022-02-14 13:11:40|450.68|448.16|451.52|449|451.62|449.1|450.68|448.16|0
1644844310000|2022-02-14 13:11:50|451.73|449.21|451.84|449.32|451.95|449.43|451.73|449.21|0
1644844320000|2022-02-14 13:12:00|451.95|449.43|451.73|449.21|451.95|449.43|451.52|449|0
1644844330000|2022-02-14 13:12:10|451.52|449|451.73|449.21|451.73|449.21|451.52|449|0
1644844340000|2022-02-14 13:12:20|451.52|449|451.73|449.21|451.94|449.42|451.52|449|0
1644844350000|2022-02-14 13:12:30|451.94|449.42|452.37|449.85|452.58|450.06|451.94|449.42|0
1644844360000|2022-02-14 13:12:40|452.58|450.06|452.47|449.95|452.58|450.06|452.37|449.85|0
1644844370000|2022-02-14 13:12:50|452.58|450.06|452.16|449.64|452.79|450.27|452.05|449.53|0
1644844380000|2022-02-14 13:13:00|451.52|449|452.37|449.85|452.58|450.06|451.52|449|0
1644844390000|2022-02-14 13:13:10|452.47|449.95|452.58|450.06|452.58|450.06|452.37|449.85|0
1644844400000|2022-02-14 13:13:20|452.37|449.85|452.16|449.64|452.37|449.85|452.16|449.64|0
1644844410000|2022-02-14 13:13:30|451.94|449.42|451.94|449.42|452.16|449.64|451.94|449.42|0
1644844420000|2022-02-14 13:13:40|450.67|448.15|448.35|445.83|450.67|448.15|448.35|445.83|0
1644844430000|2022-02-14 13:13:50|447.92|445.4|448.77|446.25|448.77|446.25|447.92|445.4|0
1644844440000|2022-02-14 13:14:00|448.56|446.04|448.56|446.04|448.98|446.46|448.35|445.83|0
1644844450000|2022-02-14 13:14:10|447.5|444.98|446.87|444.35|447.71|445.19|446.87|444.35|0
1644844460000|2022-02-14 13:14:20|446.66|444.14|445.39|442.87|446.97|444.45|445.39|442.87|0
1644844470000|2022-02-14 13:14:30|446.24|443.72|446.02|443.5|446.45|443.93|446.02|443.5|0
1644844480000|2022-02-14 13:14:40|445.81|443.29|445.6|443.08|445.81|443.29|445.39|442.87|0
1644844490000|2022-02-14 13:14:50|445.39|442.87|445.6|443.08|445.6|443.08|445.39|442.87|0
1644844500000|2022-02-14 13:15:00|446.02|443.5|447.29|444.77|447.5|444.98|446.02|443.5|0
1644844510000|2022-02-14 13:15:10|447.5|444.98|447.71|445.19|447.71|445.19|447.39|444.87|0
1644844520000|2022-02-14 13:15:20|447.5|444.98|447.5|444.98|448.13|445.61|447.5|444.98|0
1644844530000|2022-02-14 13:15:30|447.92|445.4|448.02|445.5|448.13|445.61|447.92|445.4|0
1644844540000|2022-02-14 13:15:40|447.71|445.19|446.66|444.14|447.71|445.19|446.23|443.71|0
1644844550000|2022-02-14 13:15:50|447.08|444.56|446.23|443.71|447.08|444.56|446.23|443.71|0
1644844560000|2022-02-14 13:16:00|446.87|444.35|446.02|443.5|446.87|444.35|446.02|443.5|0
1644844570000|2022-02-14 13:16:10|446.23|443.71|446.02|443.5|446.23|443.71|446.02|443.5|0
1644844580000|2022-02-14 13:16:20|446.65|444.13|446.87|444.35|446.87|444.35|446.44|443.92|0
1644844590000|2022-02-14 13:16:30|446.23|443.71|446.02|443.5|446.23|443.71|446.02|443.5|0
1644844600000|2022-02-14 13:16:40|445.91|443.39|446.65|444.13|446.65|444.13|445.91|443.39|0
1644844610000|2022-02-14 13:16:50|446.23|443.71|446.87|444.35|446.87|444.35|446.23|443.71|0
1644844620000|2022-02-14 13:17:00|447.08|444.56|447.5|444.98|447.92|445.4|447.08|444.56|0
1644844630000|2022-02-14 13:17:10|447.71|445.19|447.5|444.98|447.71|445.19|447.29|444.77|0
1644844640000|2022-02-14 13:17:20|447.08|444.56|447.6|445.08|447.6|445.08|447.08|444.56|0
1644844650000|2022-02-14 13:17:30|447.29|444.77|447.08|444.56|447.5|444.98|447.08|444.56|0
1644844660000|2022-02-14 13:17:40|447.29|444.77|447.29|444.77|447.29|444.77|447.08|444.56|0
1644844670000|2022-02-14 13:17:50|447.08|444.56|446.44|443.92|447.08|444.56|446.44|443.92|0
1644844680000|2022-02-14 13:18:00|446.65|444.13|446.23|443.71|446.65|444.13|446.02|443.5|0
1644844690000|2022-02-14 13:18:10|446.02|443.5|446.33|443.81|446.33|443.81|446.02|443.5|0
1644844700000|2022-02-14 13:18:20|446.23|443.71|446.02|443.5|446.23|443.71|445.81|443.29|0
1644844710000|2022-02-14 13:18:30|445.81|443.29|445.81|443.29|445.81|443.29|445.6|443.08|0
1644844720000|2022-02-14 13:18:40|446.02|443.5|445.91|443.39|446.02|443.5|445.81|443.29|0
1644844730000|2022-02-14 13:18:50|446.02|443.5|446.02|443.5|446.33|443.81|446.02|443.5|0
1644844740000|2022-02-14 13:19:00|445.6|443.08|445.81|443.29|445.91|443.39|445.6|443.08|0
1644844750000|2022-02-14 13:19:10|445.6|443.08|445.39|442.87|445.6|443.08|445.39|442.87|0
1644844760000|2022-02-14 13:19:20|445.18|442.66|446.65|444.13|446.65|444.13|445.18|442.66|0
1644844770000|2022-02-14 13:19:30|447.07|444.55|447.5|444.98|447.5|444.98|446.86|444.34|0
1644844780000|2022-02-14 13:19:40|447.71|445.19|447.5|444.98|447.71|445.19|447.5|444.98|0
1644844790000|2022-02-14 13:19:50|447.71|445.19|447.28|444.76|447.71|445.19|446.33|443.81|0
1644844800000|2022-02-14 13:20:00|447.07|444.55|446.44|443.92|447.07|444.55|446.02|443.5|0
1644844810000|2022-02-14 13:20:10|447.28|444.76|448.34|445.82|448.34|445.82|447.07|444.55|0
1644844820000|2022-02-14 13:20:20|448.55|446.03|448.34|445.82|448.55|446.03|448.13|445.61|0
1644844830000|2022-02-14 13:20:30|448.13|445.61|448.76|446.24|448.76|446.24|448.13|445.61|0
1644844840000|2022-02-14 13:20:40|448.55|446.03|448.55|446.03|448.76|446.24|448.55|446.03|0
1644844850000|2022-02-14 13:20:50|448.76|446.24|449.4|446.88|449.4|446.88|448.76|446.24|0
1644844860000|2022-02-14 13:21:00|449.82|447.3|449.4|446.88|449.82|447.3|449.4|446.88|0
1644844870000|2022-02-14 13:21:10|449.18|446.66|450.24|447.72|450.24|447.72|449.18|446.66|0
1644844880000|2022-02-14 13:21:20|450.45|447.93|451.09|448.57|451.19|448.67|450.45|447.93|0
1644844890000|2022-02-14 13:21:30|451.3|448.78|451.3|448.78|451.3|448.78|451.09|448.57|0
1644844900000|2022-02-14 13:21:40|451.09|448.57|450.77|448.25|451.09|448.57|450.77|448.25|0
1644844910000|2022-02-14 13:21:50|450.98|448.46|449.92|447.4|451.09|448.57|449.92|447.4|0
1644844920000|2022-02-14 13:22:00|450.24|447.72|450.45|447.93|450.45|447.93|450.24|447.72|0
1644844930000|2022-02-14 13:22:10|450.03|447.51|450.03|447.51|450.03|447.51|450.03|447.51|0
1644844940000|2022-02-14 13:22:20|449.82|447.3|450.24|447.72|450.24|447.72|449.82|447.3|0
1644844950000|2022-02-14 13:22:30|450.45|447.93|451.3|448.78|451.3|448.78|450.45|447.93|0
1644844960000|2022-02-14 13:22:40|451.09|448.57|451.72|449.2|451.72|449.2|451.09|448.57|0
1644844970000|2022-02-14 13:22:50|451.93|449.41|452.14|449.62|452.14|449.62|451.93|449.41|0
1644844980000|2022-02-14 13:23:00|451.72|449.2|451.93|449.41|451.93|449.41|451.72|449.2|0
1644844990000|2022-02-14 13:23:10|452.36|449.84|452.14|449.62|452.36|449.84|452.14|449.62|0
1644845000000|2022-02-14 13:23:20|452.36|449.84|452.36|449.84|452.36|449.84|452.14|449.62|0
1644845010000|2022-02-14 13:23:30|451.72|449.2|451.51|448.99|451.72|449.2|451.51|448.99|0
1644845020000|2022-02-14 13:23:40|451.72|449.2|452.14|449.62|452.14|449.62|451.51|448.99|0
1644845030000|2022-02-14 13:23:50|452.36|449.84|452.14|449.62|452.36|449.84|452.14|449.62|0
1644845040000|2022-02-14 13:24:00|451.93|449.41|451.51|448.99|451.93|449.41|451.3|448.78|0
1644845050000|2022-02-14 13:24:10|451.3|448.78|451.08|448.56|451.3|448.78|450.87|448.35|0
1644845060000|2022-02-14 13:24:20|450.87|448.35|450.76|448.24|451.08|448.56|450.76|448.24|0
1644845070000|2022-02-14 13:24:30|450.87|448.35|450.76|448.24|451.08|448.56|450.76|448.24|0
1644845080000|2022-02-14 13:24:40|451.08|448.56|451.93|449.41|452.03|449.51|451.08|448.56|0
1644845090000|2022-02-14 13:24:50|451.82|449.3|452.03|449.51|452.03|449.51|451.82|449.3|0
1644845100000|2022-02-14 13:25:00|451.51|448.99|451.82|449.3|451.82|449.3|451.51|448.99|0
1644845110000|2022-02-14 13:25:10|451.72|449.2|452.57|450.05|452.57|450.05|451.72|449.2|0
1644845120000|2022-02-14 13:25:20|452.78|450.26|453.2|450.68|453.2|450.68|452.78|450.26|0
1644845130000|2022-02-14 13:25:30|452.78|450.26|452.57|450.05|452.78|450.26|452.35|449.83|0
1644845140000|2022-02-14 13:25:40|452.78|450.26|452.78|450.26|452.99|450.47|452.78|450.26|0
1644845150000|2022-02-14 13:25:50|452.88|450.36|453.2|450.68|453.2|450.68|452.88|450.36|0
1644845160000|2022-02-14 13:26:00|452.99|450.47|452.57|450.05|452.99|450.47|452.45|449.93|0
1644845170000|2022-02-14 13:26:10|452.67|450.15|452.24|449.72|452.78|450.26|451.93|449.41|0
1644845180000|2022-02-14 13:26:20|452.78|450.26|452.78|450.26|452.99|450.47|452.78|450.26|0
1644845190000|2022-02-14 13:26:30|452.56|450.04|452.78|450.26|452.99|450.47|452.56|450.04|0
1644845200000|2022-02-14 13:26:40|452.56|450.04|452.35|449.83|452.56|450.04|452.35|449.83|0
1644845210000|2022-02-14 13:26:50|451.5|448.98|451.5|448.98|451.72|449.2|451.5|448.98|0
1644845220000|2022-02-14 13:27:00|451.29|448.77|450.66|448.14|451.29|448.77|450.45|447.93|0
1644845230000|2022-02-14 13:27:10|450.45|447.93|451.29|448.77|451.29|448.77|450.23|447.71|0
1644845240000|2022-02-14 13:27:20|451.39|448.87|451.29|448.77|451.39|448.87|451.08|448.56|0
1644845250000|2022-02-14 13:27:30|450.66|448.14|450.66|448.14|450.66|448.14|450.45|447.93|0
1644845260000|2022-02-14 13:27:40|450.87|448.35|450.66|448.14|450.87|448.35|450.66|448.14|0
1644845270000|2022-02-14 13:27:50|450.87|448.35|450.45|447.93|450.87|448.35|450.45|447.93|0
1644845280000|2022-02-14 13:28:00|450.66|448.14|450.44|447.92|450.66|448.14|450.44|447.92|0
1644845290000|2022-02-14 13:28:10|450.87|448.35|451.93|449.41|451.93|449.41|450.87|448.35|0
1644845300000|2022-02-14 13:28:20|451.71|449.19|451.93|449.41|451.93|449.41|451.71|449.19|0
1644845310000|2022-02-14 13:28:30|452.35|449.83|452.56|450.04|452.56|450.04|452.35|449.83|0
1644845320000|2022-02-14 13:28:40|452.77|450.25|452.99|450.47|452.99|450.47|452.77|450.25|0
1644845330000|2022-02-14 13:28:50|452.88|450.36|452.77|450.25|452.99|450.47|452.77|450.25|0
1644845340000|2022-02-14 13:29:00|452.56|450.04|452.14|449.62|452.56|450.04|451.71|449.19|0
1644845350000|2022-02-14 13:29:10|451.93|449.41|452.45|449.93|452.45|449.93|451.93|449.41|0
1644845360000|2022-02-14 13:29:20|452.77|450.25|452.99|450.47|452.99|450.47|452.77|450.25|0
1644845370000|2022-02-14 13:29:30|452.77|450.25|453.3|450.78|453.41|450.89|452.77|450.25|0
1644845380000|2022-02-14 13:29:40|453.41|450.89|452.98|450.46|453.41|450.89|452.98|450.46|0
1644845390000|2022-02-14 13:29:50|453.2|450.68|453.2|450.68|453.41|450.89|453.2|450.68|0
1644845400000|2022-02-14 13:30:00|453.41|450.89|453.2|450.68|453.41|450.89|452.77|450.25|0
1644845410000|2022-02-14 13:30:10|453.41|450.89|452.35|449.83|453.41|450.89|452.14|449.62|0
1644845420000|2022-02-14 13:30:20|452.14|449.62|451.5|448.98|452.14|449.62|451.5|448.98|0
1644845430000|2022-02-14 13:30:30|451.29|448.77|451.29|448.77|451.5|448.98|451.29|448.77|0
1644845440000|2022-02-14 13:30:40|450.87|448.35|451.29|448.77|451.29|448.77|450.87|448.35|0
1644845450000|2022-02-14 13:30:50|451.08|448.56|451.29|448.77|451.71|449.19|451.08|448.56|0
1644845460000|2022-02-14 13:31:00|451.5|448.98|452.03|449.51|452.03|449.51|451.39|448.87|0
1644845470000|2022-02-14 13:31:10|451.92|449.4|453.41|450.89|453.41|450.89|451.92|449.4|0
1644845480000|2022-02-14 13:31:20|453.2|450.68|451.5|448.98|453.2|450.68|451.5|448.98|0
1644845490000|2022-02-14 13:31:30|451.29|448.77|450.44|447.92|451.29|448.77|450.44|447.92|0
1644845500000|2022-02-14 13:31:40|450.86|448.34|450.44|447.92|450.86|448.34|450.02|447.5|0
1644845510000|2022-02-14 13:31:50|450.23|447.71|451.29|448.77|451.29|448.77|450.23|447.71|0
1644845520000|2022-02-14 13:32:00|451.5|448.98|451.71|449.19|451.71|449.19|451.29|448.77|0
1644845530000|2022-02-14 13:32:10|451.5|448.98|450.23|447.71|451.5|448.98|450.23|447.71|0
1644845540000|2022-02-14 13:32:20|450.33|447.81|450.23|447.71|450.33|447.81|450.02|447.5|0
1644845550000|2022-02-14 13:32:30|451.29|448.77|450.96|448.44|451.29|448.77|450.86|448.34|0
1644845560000|2022-02-14 13:32:40|450.86|448.34|448.54|446.02|450.86|448.34|448.54|446.02|0
1644845570000|2022-02-14 13:32:50|447.69|445.17|446.64|444.12|447.69|445.17|446|443.48|0
1644845580000|2022-02-14 13:33:00|446|443.48|444.95|442.43|446|443.48|444.53|442.01|0
1644845590000|2022-02-14 13:33:10|445.37|442.85|446|443.48|446|443.48|445.37|442.85|0
1644845600000|2022-02-14 13:33:20|447.9|445.38|449.38|446.86|449.38|446.86|447.9|445.38|0
1644845610000|2022-02-14 13:33:30|450.86|448.34|450.23|447.71|451.5|448.98|450.23|447.71|0
1644845620000|2022-02-14 13:33:40|448.64|446.12|448.43|445.91|448.85|446.33|448.43|445.91|0
1644845630000|2022-02-14 13:33:50|450.44|447.92|449.59|447.07|450.65|448.13|449.27|446.75|0
1644845640000|2022-02-14 13:34:00|449.17|446.65|448.96|446.44|449.17|446.65|448.32|445.8|0
1644845650000|2022-02-14 13:34:10|448.11|445.59|449.17|446.65|449.17|446.65|448.11|445.59|0
1644845660000|2022-02-14 13:34:20|449.06|446.54|447.06|444.54|449.06|446.54|446.74|444.22|0
1644845670000|2022-02-14 13:34:30|447.27|444.75|447.27|444.75|447.27|444.75|447.27|444.75|0
1644845680000|2022-02-14 13:34:40|446.63|444.11|445.16|442.64|446.63|444.11|445.16|442.64|0
1644845690000|2022-02-14 13:34:50|444.74|442.22|444.52|442|445.37|442.85|444.52|442|0
1644845700000|2022-02-14 13:35:00|444.42|441.9|445.47|442.95|445.58|443.06|444.42|441.9|0
1644845710000|2022-02-14 13:35:10|444.84|442.32|444.63|442.11|445.37|442.85|444.63|442.11|0
1644845720000|2022-02-14 13:35:20|444.84|442.32|445.79|443.27|445.79|443.27|444.84|442.32|0
1644845730000|2022-02-14 13:35:30|446|443.48|446.21|443.69|446.21|443.69|445.58|443.06|0
1644845740000|2022-02-14 13:35:40|445.58|443.06|444.41|441.89|445.58|443.06|444.41|441.89|0
1644845750000|2022-02-14 13:35:50|444.95|442.43|444.73|442.21|444.95|442.43|444.52|442|0
1644845760000|2022-02-14 13:36:00|444.52|442|444.31|441.79|444.52|442|444.31|441.79|0
1644845770000|2022-02-14 13:36:10|444.2|441.68|445.79|443.27|445.79|443.27|444.1|441.58|0
1644845780000|2022-02-14 13:36:20|446.1|443.58|446|443.48|446.21|443.69|445.37|442.85|0
1644845790000|2022-02-14 13:36:30|445.37|442.85|444.94|442.42|445.37|442.85|444.94|442.42|0
1644845800000|2022-02-14 13:36:40|445.05|442.53|445.79|443.27|445.79|443.27|445.05|442.53|0
1644845810000|2022-02-14 13:36:50|445.47|442.95|444.94|442.42|445.47|442.95|444.1|441.58|0
1644845820000|2022-02-14 13:37:00|444.83|442.31|445.68|443.16|446|443.48|444.83|442.31|0
1644845830000|2022-02-14 13:37:10|444.52|442|444.1|441.58|444.94|442.42|443.89|441.37|0
1644845840000|2022-02-14 13:37:20|443.68|441.16|443.68|441.16|443.89|441.37|443.68|441.16|0
1644845850000|2022-02-14 13:37:30|442.84|440.32|444.62|442.1|444.62|442.1|442.84|440.32|0
1644845860000|2022-02-14 13:37:40|444.52|442|444.1|441.58|444.52|442|443.89|441.37|0
1644845870000|2022-02-14 13:37:50|443.89|441.37|442.42|439.9|443.89|441.37|442.42|439.9|0
1644845880000|2022-02-14 13:38:00|442.63|440.11|445.36|442.84|445.36|442.84|442.63|440.11|0
1644845890000|2022-02-14 13:38:10|445.04|442.52|445.15|442.63|445.25|442.73|445.04|442.52|0
1644845900000|2022-02-14 13:38:20|445.36|442.84|444.83|442.31|445.47|442.95|444.83|442.31|0
1644845910000|2022-02-14 13:38:30|445.68|443.16|445.57|443.05|445.68|443.16|445.36|442.84|0
1644845920000|2022-02-14 13:38:40|444.62|442.1|445.36|442.84|445.79|443.27|444.62|442.1|0
1644845930000|2022-02-14 13:38:50|444.73|442.21|445.04|442.52|445.04|442.52|444.52|442|0
1644845940000|2022-02-14 13:39:00|446.1|443.58|447.05|444.53|447.05|444.53|446.1|443.58|0
1644845950000|2022-02-14 13:39:10|447.26|444.74|447.47|444.95|447.68|445.16|447.26|444.74|0
1644845960000|2022-02-14 13:39:20|446.63|444.11|447.05|444.53|447.05|444.53|446.42|443.9|0
1644845970000|2022-02-14 13:39:30|447.47|444.95|446.84|444.32|447.47|444.95|446.84|444.32|0
1644845980000|2022-02-14 13:39:40|447.26|444.74|446.63|444.11|447.26|444.74|446.63|444.11|0
1644845990000|2022-02-14 13:39:50|447.26|444.74|446.63|444.11|447.26|444.74|446.63|444.11|0
1644846000000|2022-02-14 13:40:00|446.42|443.9|446.21|443.69|447.05|444.53|446.21|443.69|0
1644846010000|2022-02-14 13:40:10|445.78|443.26|446.63|444.11|446.63|444.11|445.78|443.26|0
1644846020000|2022-02-14 13:40:20|446.84|444.32|446.52|444|446.84|444.32|446.42|443.9|0
1644846030000|2022-02-14 13:40:30|446.63|444.11|446.63|444.11|446.63|444.11|446.21|443.69|0
1644846040000|2022-02-14 13:40:40|445.46|442.94|446.2|443.68|446.2|443.68|445.46|442.94|0
1644846050000|2022-02-14 13:40:50|445.99|443.47|444.73|442.21|445.99|443.47|444.73|442.21|0
1644846060000|2022-02-14 13:41:00|444.41|441.89|443.89|441.37|444.73|442.21|443.89|441.37|0
1644846070000|2022-02-14 13:41:10|444.73|442.21|444.73|442.21|444.73|442.21|444.73|442.21|0
1644846080000|2022-02-14 13:41:20|444.52|442|444.31|441.79|444.52|442|444.31|441.79|0
1644846090000|2022-02-14 13:41:30|444.52|442|444.52|442|444.62|442.1|444.52|442|0
1644846100000|2022-02-14 13:41:40|444.31|441.79|444.52|442|444.62|442.1|444.31|441.79|0
1644846110000|2022-02-14 13:41:50|444.73|442.21|444.1|441.58|444.73|442.21|444.1|441.58|0
1644846120000|2022-02-14 13:42:00|443.25|440.73|443.67|441.15|443.99|441.47|443.25|440.73|0
1644846130000|2022-02-14 13:42:10|443.46|440.94|442.83|440.31|443.46|440.94|442.83|440.31|0
1644846140000|2022-02-14 13:42:20|442.41|439.89|443.04|440.52|443.04|440.52|442.41|439.89|0
1644846150000|2022-02-14 13:42:30|443.35|440.83|443.04|440.52|443.35|440.83|443.04|440.52|0
1644846160000|2022-02-14 13:42:40|443.25|440.73|441.78|439.26|443.25|440.73|441.78|439.26|0
1644846170000|2022-02-14 13:42:50|441.99|439.47|441.36|438.84|442.2|439.68|441.36|438.84|0
1644846180000|2022-02-14 13:43:00|441.78|439.26|440.52|438|441.78|439.26|440.52|438|0
1644846190000|2022-02-14 13:43:10|441.57|439.05|442.72|440.2|442.72|440.2|441.57|439.05|0
1644846200000|2022-02-14 13:43:20|442.41|439.89|440.83|438.31|442.62|440.1|440.83|438.31|0
1644846210000|2022-02-14 13:43:30|440.73|438.21|440.2|437.68|440.83|438.31|440.2|437.68|0
1644846220000|2022-02-14 13:43:40|439.47|436.95|439.68|437.16|439.89|437.37|439.47|436.95|0
1644846230000|2022-02-14 13:43:50|439.47|436.95|439.89|437.37|439.89|437.37|439.47|436.95|0
1644846240000|2022-02-14 13:44:00|439.47|436.95|439.05|436.53|439.47|436.95|438.63|436.11|0
1644846250000|2022-02-14 13:44:10|438.63|436.11|439.68|437.16|439.89|437.37|438.63|436.11|0
1644846260000|2022-02-14 13:44:20|440.1|437.58|439.99|437.47|440.1|437.58|439.99|437.47|0
1644846270000|2022-02-14 13:44:30|440.1|437.58|438.42|435.9|440.1|437.58|438.42|435.9|0
1644846280000|2022-02-14 13:44:40|437.47|434.95|437.58|435.06|437.58|435.06|436.74|434.22|0
1644846290000|2022-02-14 13:44:50|437.47|434.95|436.95|434.43|437.68|435.16|436.95|434.43|0
1644846300000|2022-02-14 13:45:00|436.74|434.22|437.58|435.06|438.31|435.79|436.74|434.22|0
1644846310000|2022-02-14 13:45:10|437.16|434.64|438|435.48|438|435.48|436.95|434.43|0
1644846320000|2022-02-14 13:45:20|437.89|435.37|438.31|435.79|438.31|435.79|437.79|435.27|0
1644846330000|2022-02-14 13:45:30|438.21|435.69|438|435.48|438.52|436|438|435.48|0
1644846340000|2022-02-14 13:45:40|437.79|435.27|436.95|434.43|437.79|435.27|436.95|434.43|0
1644846350000|2022-02-14 13:45:50|437.26|434.74|437.26|434.74|437.26|434.74|437.05|434.53|0
1644846360000|2022-02-14 13:46:00|437.58|435.06|438.63|436.11|438.63|436.11|437.58|435.06|0
1644846370000|2022-02-14 13:46:10|438.42|435.9|438.73|436.21|438.84|436.32|438.42|435.9|0
1644846380000|2022-02-14 13:46:20|439.05|436.53|439.67|437.15|439.67|437.15|439.05|436.53|0
1644846390000|2022-02-14 13:46:30|439.26|436.74|439.67|437.15|439.78|437.26|439.26|436.74|0
1644846400000|2022-02-14 13:46:40|439.46|436.94|438.84|436.32|439.46|436.94|438.42|435.9|0
1644846410000|2022-02-14 13:46:50|438.42|435.9|438.42|435.9|438.42|435.9|438.21|435.69|0
1644846420000|2022-02-14 13:47:00|439.15|436.63|438.21|435.69|439.15|436.63|438.21|435.69|0
1644846430000|2022-02-14 13:47:10|437.68|435.16|439.25|436.73|439.25|436.73|437.68|435.16|0
1644846440000|2022-02-14 13:47:20|438.83|436.31|438.41|435.89|438.83|436.31|438.41|435.89|0
1644846450000|2022-02-14 13:47:30|437.89|435.37|437.58|435.06|437.89|435.37|437.58|435.06|0
1644846460000|2022-02-14 13:47:40|438.1|435.58|438.41|435.89|438.41|435.89|438.1|435.58|0
1644846470000|2022-02-14 13:47:50|438.62|436.1|437.99|435.47|438.62|436.1|437.99|435.47|0
1644846480000|2022-02-14 13:48:00|438.2|435.68|437.16|434.64|438.2|435.68|437.16|434.64|0
1644846490000|2022-02-14 13:48:10|437.37|434.85|437.99|435.47|437.99|435.47|437.37|434.85|0
1644846500000|2022-02-14 13:48:20|437.78|435.26|437.58|435.06|437.78|435.26|437.58|435.06|0
1644846510000|2022-02-14 13:48:30|437.16|434.64|436.63|434.11|437.16|434.64|436.63|434.11|0
1644846520000|2022-02-14 13:48:40|436.53|434.01|436.32|433.8|436.53|434.01|436.32|433.8|0
1644846530000|2022-02-14 13:48:50|436.74|434.22|436.32|433.8|436.95|434.43|436.32|433.8|0
1644846540000|2022-02-14 13:49:00|436.11|433.59|435.9|433.38|436.11|433.59|435.9|433.38|0
1644846550000|2022-02-14 13:49:10|435.58|433.06|435.27|432.75|435.69|433.17|435.27|432.75|0
1644846560000|2022-02-14 13:49:20|435.06|432.54|435.27|432.75|435.27|432.75|435.06|432.54|0
1644846570000|2022-02-14 13:49:30|435.37|432.85|434.85|432.33|435.37|432.85|434.64|432.12|0
1644846580000|2022-02-14 13:49:40|434.64|432.12|434.02|431.5|434.64|432.12|433.6|431.08|0
1644846590000|2022-02-14 13:49:50|433.81|431.29|433.6|431.08|433.81|431.29|433.6|431.08|0
1644846600000|2022-02-14 13:50:00|433.81|431.29|435.06|432.54|435.06|432.54|433.81|431.29|0
1644846610000|2022-02-14 13:50:10|435.27|432.75|436.11|433.59|436.11|433.59|435.27|432.75|0
1644846620000|2022-02-14 13:50:20|436.32|433.8|437.99|435.47|437.99|435.47|436.32|433.8|0
1644846630000|2022-02-14 13:50:30|437.78|435.26|437.99|435.47|438.41|435.89|437.78|435.26|0
1644846640000|2022-02-14 13:50:40|438.41|435.89|438.2|435.68|438.41|435.89|438.2|435.68|0
1644846650000|2022-02-14 13:50:50|437.36|434.84|436.73|434.21|437.36|434.84|436.73|434.21|0
1644846660000|2022-02-14 13:51:00|437.15|434.63|437.88|435.36|437.88|435.36|437.15|434.63|0
1644846670000|2022-02-14 13:51:10|438.41|435.89|438.41|435.89|438.41|435.89|438.41|435.89|0
1644846680000|2022-02-14 13:51:20|438.62|436.1|438.83|436.31|439.04|436.52|438.62|436.1|0
1644846690000|2022-02-14 13:51:30|439.25|436.73|439.04|436.52|439.25|436.73|439.04|436.52|0
1644846700000|2022-02-14 13:51:40|439.25|436.73|439.67|437.15|439.67|437.15|439.25|436.73|0
1644846710000|2022-02-14 13:51:50|440.09|437.57|440.3|437.78|440.3|437.78|439.88|437.36|0
1644846720000|2022-02-14 13:52:00|440.93|438.41|441.35|438.83|441.35|438.83|440.72|438.2|0
1644846730000|2022-02-14 13:52:10|441.14|438.62|440.3|437.78|441.14|438.62|440.3|437.78|0
1644846740000|2022-02-14 13:52:20|439.46|436.94|440.09|437.57|440.09|437.57|439.46|436.94|0
1644846750000|2022-02-14 13:52:30|440.3|437.78|439.25|436.73|440.3|437.78|439.25|436.73|0
1644846760000|2022-02-14 13:52:40|439.04|436.52|439.04|436.52|439.46|436.94|439.04|436.52|0
1644846770000|2022-02-14 13:52:50|439.35|436.83|439.46|436.94|439.67|437.15|439.35|436.83|0
1644846780000|2022-02-14 13:53:00|439.67|437.15|439.25|436.73|439.67|437.15|439.25|436.73|0
1644846790000|2022-02-14 13:53:10|439.67|437.15|439.67|437.15|439.67|437.15|439.67|437.15|0
1644846800000|2022-02-14 13:53:20|439.46|436.94|440.09|437.57|440.09|437.57|439.46|436.94|0
1644846810000|2022-02-14 13:53:30|439.88|437.36|439.67|437.15|439.88|437.36|439.67|437.15|0
1644846820000|2022-02-14 13:53:40|439.77|437.25|440.09|437.57|440.09|437.57|439.46|436.94|0
1644846830000|2022-02-14 13:53:50|440.3|437.78|440.72|438.2|440.72|438.2|440.3|437.78|0
1644846840000|2022-02-14 13:54:00|440.3|437.78|441.14|438.62|441.14|438.62|440.3|437.78|0
1644846850000|2022-02-14 13:54:10|441.35|438.83|441.14|438.62|441.45|438.93|441.14|438.62|0
1644846860000|2022-02-14 13:54:20|441.35|438.83|441.35|438.83|441.56|439.04|441.35|438.83|0
1644846870000|2022-02-14 13:54:30|441.77|439.25|441.98|439.46|442.19|439.67|441.35|438.83|0
1644846880000|2022-02-14 13:54:40|442.4|439.88|442.82|440.3|442.82|440.3|442.4|439.88|0
1644846890000|2022-02-14 13:54:50|442.61|440.09|442.61|440.09|442.61|440.09|442.61|440.09|0
1644846900000|2022-02-14 13:55:00|442.82|440.3|444.5|441.98|444.5|441.98|442.82|440.3|0
1644846910000|2022-02-14 13:55:10|443.97|441.45|444.5|441.98|444.5|441.98|443.97|441.45|0
1644846920000|2022-02-14 13:55:20|445.13|442.61|446.61|444.09|446.61|444.09|445.13|442.61|0
1644846930000|2022-02-14 13:55:30|445.56|443.04|445.13|442.61|445.56|443.04|445.13|442.61|0
1644846940000|2022-02-14 13:55:40|445.34|442.82|446.4|443.88|446.4|443.88|445.34|442.82|0
1644846950000|2022-02-14 13:55:50|445.98|443.46|445.34|442.82|445.98|443.46|445.34|442.82|0
1644846960000|2022-02-14 13:56:00|445.13|442.61|444.5|441.98|445.13|442.61|444.5|441.98|0
1644846970000|2022-02-14 13:56:10|444.71|442.19|444.6|442.08|444.71|442.19|444.39|441.87|0
1644846980000|2022-02-14 13:56:20|444.5|441.98|444.08|441.56|444.71|442.19|444.08|441.56|0
1644846990000|2022-02-14 13:56:30|443.87|441.35|443.87|441.35|443.87|441.35|443.66|441.14|0
1644847000000|2022-02-14 13:56:40|443.66|441.14|443.45|440.93|443.66|441.14|443.45|440.93|0
1644847010000|2022-02-14 13:56:50|442.71|440.19|442.18|439.66|442.82|440.3|442.18|439.66|0
1644847020000|2022-02-14 13:57:00|441.97|439.45|442.92|440.4|442.92|440.4|441.76|439.24|0
1644847030000|2022-02-14 13:57:10|443.03|440.51|443.03|440.51|443.03|440.51|442.81|440.29|0
1644847040000|2022-02-14 13:57:20|443.02|440.5|442.49|439.97|443.02|440.5|442.49|439.97|0
1644847050000|2022-02-14 13:57:30|442.39|439.87|443.45|440.93|443.45|440.93|442.39|439.87|0
1644847060000|2022-02-14 13:57:40|443.24|440.72|443.66|441.14|443.66|441.14|443.23|440.71|0
1644847070000|2022-02-14 13:57:50|443.23|440.71|443.02|440.5|443.45|440.93|443.02|440.5|0
1644847080000|2022-02-14 13:58:00|442.81|440.29|442.39|439.87|442.81|440.29|442.39|439.87|0
1644847090000|2022-02-14 13:58:10|442.28|439.76|442.81|440.29|442.91|440.39|442.28|439.76|0
1644847100000|2022-02-14 13:58:20|442.91|440.39|442.91|440.39|443.12|440.6|442.91|440.39|0
1644847110000|2022-02-14 13:58:30|443.12|440.6|442.18|439.66|443.12|440.6|442.18|439.66|0
1644847120000|2022-02-14 13:58:40|441.97|439.45|441.97|439.45|441.97|439.45|441.97|439.45|0
1644847130000|2022-02-14 13:58:50|441.76|439.24|441.55|439.03|441.76|439.24|441.55|439.03|0
1644847140000|2022-02-14 13:59:00|441.97|439.45|441.55|439.03|441.97|439.45|441.34|438.82|0
1644847150000|2022-02-14 13:59:10|440.5|437.98|440.29|437.77|440.5|437.98|440.29|437.77|0
1644847160000|2022-02-14 13:59:20|440.71|438.19|439.87|437.35|440.71|438.19|439.87|437.35|0
1644847170000|2022-02-14 13:59:30|439.66|437.14|439.24|436.72|439.87|437.35|439.24|436.72|0
1644847180000|2022-02-14 13:59:40|439.45|436.93|439.24|436.72|439.45|436.93|439.24|436.72|0
1644847190000|2022-02-14 13:59:50|439.55|437.03|439.24|436.72|439.55|437.03|439.24|436.72|0
1644847200000|2022-02-14 14:00:00|438.61|436.09|439.03|436.51|439.24|436.72|438.61|436.09|0
1644847210000|2022-02-14 14:00:10|438.4|435.88|438.4|435.88|438.61|436.09|438.4|435.88|0
1644847220000|2022-02-14 14:00:20|437.56|435.04|437.14|434.62|437.98|435.46|437.14|434.62|0
1644847230000|2022-02-14 14:00:30|437.35|434.83|437.35|434.83|437.35|434.83|437.35|434.83|0
1644847240000|2022-02-14 14:00:40|437.45|434.93|437.77|435.25|437.77|435.25|437.45|434.93|0
1644847250000|2022-02-14 14:00:50|437.56|435.04|437.56|435.04|437.56|435.04|437.35|434.83|0
1644847260000|2022-02-14 14:01:00|437.77|435.25|437.77|435.25|438.19|435.67|437.77|435.25|0
1644847270000|2022-02-14 14:01:10|437.14|434.62|437.35|434.83|437.56|435.04|436.72|434.2|0
1644847280000|2022-02-14 14:01:20|437.77|435.25|438.19|435.67|438.19|435.67|437.56|435.04|0
1644847290000|2022-02-14 14:01:30|438.08|435.56|437.56|435.04|438.08|435.56|437.56|435.04|0
1644847300000|2022-02-14 14:01:40|437.35|434.83|436.61|434.09|437.56|435.04|436.61|434.09|0
1644847310000|2022-02-14 14:01:50|436.93|434.41|437.14|434.62|437.14|434.62|436.72|434.2|0
1644847320000|2022-02-14 14:02:00|437.77|435.25|438.82|436.3|438.82|436.3|437.77|435.25|0
1644847330000|2022-02-14 14:02:10|438.61|436.09|439.45|436.93|439.45|436.93|438.61|436.09|0
1644847340000|2022-02-14 14:02:20|439.24|436.72|440.08|437.56|440.08|437.56|439.24|436.72|0
1644847350000|2022-02-14 14:02:30|440.29|437.77|440.71|438.19|440.71|438.19|440.29|437.77|0
1644847360000|2022-02-14 14:02:40|440.29|437.77|440.92|438.4|440.92|438.4|440.29|437.77|0
1644847370000|2022-02-14 14:02:50|440.5|437.98|440.92|438.4|440.92|438.4|440.29|437.77|0
1644847380000|2022-02-14 14:03:00|440.71|438.19|440.71|438.19|441.02|438.5|440.71|438.19|0
1644847390000|2022-02-14 14:03:10|440.08|437.56|440.29|437.77|440.29|437.77|439.87|437.35|0
1644847400000|2022-02-14 14:03:20|440.07|437.55|439.65|437.13|440.07|437.55|439.65|437.13|0
1644847410000|2022-02-14 14:03:30|439.86|437.34|440.28|437.76|440.28|437.76|439.86|437.34|0
1644847420000|2022-02-14 14:03:40|440.7|438.18|440.28|437.76|440.91|438.39|440.28|437.76|0
1644847430000|2022-02-14 14:03:50|440.49|437.97|439.97|437.45|440.49|437.97|439.97|437.45|0
1644847440000|2022-02-14 14:04:00|439.86|437.34|440.8|438.28|440.8|438.28|439.86|437.34|0
1644847450000|2022-02-14 14:04:10|440.7|438.18|441.12|438.6|441.12|438.6|440.7|438.18|0
1644847460000|2022-02-14 14:04:20|441.54|439.02|441.75|439.23|441.75|439.23|441.54|439.02|0
1644847470000|2022-02-14 14:04:30|441.96|439.44|442.81|440.29|442.81|440.29|441.96|439.44|0
1644847480000|2022-02-14 14:04:40|442.49|439.97|442.81|440.29|442.81|440.29|442.39|439.87|0
1644847490000|2022-02-14 14:04:50|442.39|439.87|442.6|440.08|442.6|440.08|442.38|439.86|0
1644847500000|2022-02-14 14:05:00|442.17|439.65|442.07|439.55|442.17|439.65|441.85|439.33|0
1644847510000|2022-02-14 14:05:10|442.38|439.86|442.17|439.65|442.38|439.86|441.96|439.44|0
1644847520000|2022-02-14 14:05:20|442.81|440.29|442.81|440.29|442.81|440.29|442.59|440.07|0
1644847530000|2022-02-14 14:05:30|442.59|440.07|442.59|440.07|442.81|440.29|442.59|440.07|0
1644847540000|2022-02-14 14:05:40|442.38|439.86|442.8|440.28|443.02|440.5|442.38|439.86|0
1644847550000|2022-02-14 14:05:50|442.59|440.07|443.86|441.34|443.86|441.34|442.59|440.07|0
1644847560000|2022-02-14 14:06:00|444.07|441.55|444.28|441.76|444.28|441.76|444.07|441.55|0
1644847570000|2022-02-14 14:06:10|444.49|441.97|444.28|441.76|444.49|441.97|444.28|441.76|0
1644847580000|2022-02-14 14:06:20|444.7|442.18|444.07|441.55|444.7|442.18|444.07|441.55|0
1644847590000|2022-02-14 14:06:30|444.49|441.97|444.07|441.55|444.49|441.97|444.07|441.55|0
1644847600000|2022-02-14 14:06:40|444.49|441.97|444.28|441.76|444.49|441.97|444.28|441.76|0
1644847610000|2022-02-14 14:06:50|444.49|441.97|443.65|441.13|444.49|441.97|443.65|441.13|0
1644847620000|2022-02-14 14:07:00|443.43|440.91|443.43|440.91|443.86|441.34|443.43|440.91|0
1644847630000|2022-02-14 14:07:10|443.11|440.59|443.01|440.49|443.22|440.7|443.01|440.49|0
1644847640000|2022-02-14 14:07:20|442.8|440.28|443.01|440.49|443.01|440.49|442.8|440.28|0
1644847650000|2022-02-14 14:07:30|442.8|440.28|442.59|440.07|443.01|440.49|442.59|440.07|0
1644847660000|2022-02-14 14:07:40|442.8|440.28|442.8|440.28|442.8|440.28|442.8|440.28|0
1644847670000|2022-02-14 14:07:50|443.11|440.59|442.8|440.28|443.11|440.59|442.8|440.28|0
1644847680000|2022-02-14 14:08:00|443.01|440.49|443.64|441.12|443.64|441.12|442.8|440.28|0
1644847690000|2022-02-14 14:08:10|443.43|440.91|443.01|440.49|443.43|440.91|443.01|440.49|0
1644847700000|2022-02-14 14:08:20|443.22|440.7|443.64|441.12|443.64|441.12|443.22|440.7|0
1644847710000|2022-02-14 14:08:30|443.96|441.44|444.28|441.76|444.28|441.76|443.96|441.44|0
1644847720000|2022-02-14 14:08:40|444.49|441.97|443.22|440.7|444.49|441.97|443.22|440.7|0
1644847730000|2022-02-14 14:08:50|443.64|441.12|443.32|440.8|443.64|441.12|443.01|440.49|0
1644847740000|2022-02-14 14:09:00|443.64|441.12|443.64|441.12|443.64|441.12|443.64|441.12|0
1644847750000|2022-02-14 14:09:10|443.32|440.8|443.43|440.91|443.43|440.91|443.32|440.8|0
1644847760000|2022-02-14 14:09:20|443.64|441.12|443.43|440.91|443.64|441.12|443.43|440.91|0
1644847770000|2022-02-14 14:09:30|443.64|441.12|443.43|440.91|443.64|441.12|443.43|440.91|0
1644847780000|2022-02-14 14:09:40|443.64|441.12|443.22|440.7|443.64|441.12|443.22|440.7|0
1644847790000|2022-02-14 14:09:50|443.43|440.91|443.32|440.8|443.64|441.12|443.32|440.8|0
1644847800000|2022-02-14 14:10:00|443.64|441.12|443.64|441.12|443.64|441.12|443.64|441.12|0
1644847810000|2022-02-14 14:10:10|443.43|440.91|444.16|441.64|444.16|441.64|443.22|440.7|0
1644847820000|2022-02-14 14:10:20|444.06|441.54|443.85|441.33|444.06|441.54|443.64|441.12|0
1644847830000|2022-02-14 14:10:30|444.16|441.64|444.48|441.96|444.48|441.96|444.06|441.54|0
1644847840000|2022-02-14 14:10:40|444.27|441.75|444.48|441.96|444.9|442.38|444.27|441.75|0
1644847850000|2022-02-14 14:10:50|444.9|442.38|444.9|442.38|445.33|442.81|444.9|442.38|0
1644847860000|2022-02-14 14:11:00|445.33|442.81|446.17|443.65|446.38|443.86|445.33|442.81|0
1644847870000|2022-02-14 14:11:10|446.38|443.86|447.01|444.49|447.01|444.49|446.38|443.86|0
1644847880000|2022-02-14 14:11:20|447.22|444.7|447.22|444.7|447.44|444.92|447.22|444.7|0
1644847890000|2022-02-14 14:11:30|447.44|444.92|447.65|445.13|447.65|445.13|447.33|444.81|0
1644847900000|2022-02-14 14:11:40|447.44|444.92|447.54|445.02|447.54|445.02|447.44|444.92|0
1644847910000|2022-02-14 14:11:50|447.44|444.92|447.65|445.13|447.65|445.13|447.44|444.92|0
1644847920000|2022-02-14 14:12:00|447.86|445.34|447.86|445.34|447.86|445.34|447.65|445.13|0
1644847930000|2022-02-14 14:12:10|447.65|445.13|447.86|445.34|447.86|445.34|447.65|445.13|0
1644847940000|2022-02-14 14:12:20|447.65|445.13|448.28|445.76|448.28|445.76|447.65|445.13|0
1644847950000|2022-02-14 14:12:30|449.13|446.61|449.55|447.03|449.55|447.03|449.12|446.6|0
1644847960000|2022-02-14 14:12:40|449.76|447.24|449.55|447.03|449.97|447.45|449.34|446.82|0
1644847970000|2022-02-14 14:12:50|449.34|446.82|449.12|446.6|449.34|446.82|449.12|446.6|0
1644847980000|2022-02-14 14:13:00|448.49|445.97|448.28|445.76|448.49|445.97|448.28|445.76|0
1644847990000|2022-02-14 14:13:10|448.49|445.97|448.91|446.39|448.91|446.39|448.07|445.55|0
1644848000000|2022-02-14 14:13:20|449.12|446.6|449.55|447.03|449.55|447.03|449.12|446.6|0
1644848010000|2022-02-14 14:13:30|449.12|446.6|448.91|446.39|449.12|446.6|448.7|446.18|0
1644848020000|2022-02-14 14:13:40|448.59|446.07|448.07|445.55|448.59|446.07|448.07|445.55|0
1644848030000|2022-02-14 14:13:50|448.28|445.76|449.12|446.6|449.33|446.81|448.28|445.76|0
1644848040000|2022-02-14 14:14:00|449.55|447.03|449.97|447.45|449.97|447.45|449.55|447.03|0
1644848050000|2022-02-14 14:14:10|449.76|447.24|449.97|447.45|449.97|447.45|449.76|447.24|0
1644848060000|2022-02-14 14:14:20|449.76|447.24|449.55|447.03|449.76|447.24|449.33|446.81|0
1644848070000|2022-02-14 14:14:30|449.97|447.45|449.76|447.24|449.97|447.45|449.76|447.24|0
1644848080000|2022-02-14 14:14:40|449.97|447.45|450.18|447.66|450.18|447.66|449.97|447.45|0
1644848090000|2022-02-14 14:14:50|449.76|447.24|449.76|447.24|449.76|447.24|449.55|447.03|0
1644848100000|2022-02-14 14:15:00|449.55|447.03|449.33|446.81|449.76|447.24|449.12|446.6|0
1644848110000|2022-02-14 14:15:10|449.12|446.6|448.7|446.18|449.12|446.6|448.7|446.18|0
1644848120000|2022-02-14 14:15:20|448.49|445.97|448.06|445.54|448.49|445.97|448.06|445.54|0
1644848130000|2022-02-14 14:15:30|448.28|445.76|448.91|446.39|448.91|446.39|448.28|445.76|0
1644848140000|2022-02-14 14:15:40|448.28|445.76|448.06|445.54|448.28|445.76|448.06|445.54|0
1644848150000|2022-02-14 14:15:50|447.85|445.33|448.7|446.18|448.7|446.18|447.85|445.33|0
1644848160000|2022-02-14 14:16:00|448.49|445.97|448.91|446.39|449.12|446.6|448.49|445.97|0
1644848170000|2022-02-14 14:16:10|448.49|445.97|448.7|446.18|448.7|446.18|448.49|445.97|0
1644848180000|2022-02-14 14:16:20|448.91|446.39|450.39|447.87|450.39|447.87|448.91|446.39|0
1644848190000|2022-02-14 14:16:30|449.75|447.23|449.54|447.02|449.75|447.23|449.54|447.02|0
1644848200000|2022-02-14 14:16:40|450.18|447.66|450.07|447.55|450.18|447.66|450.07|447.55|0
1644848210000|2022-02-14 14:16:50|450.18|447.66|450.39|447.87|450.39|447.87|450.18|447.66|0
1644848220000|2022-02-14 14:17:00|450.18|447.66|449.97|447.45|450.18|447.66|449.75|447.23|0
1644848230000|2022-02-14 14:17:10|449.54|447.02|449.54|447.02|449.54|447.02|449.33|446.81|0
1644848240000|2022-02-14 14:17:20|449.33|446.81|448.49|445.97|449.33|446.81|448.49|445.97|0
1644848250000|2022-02-14 14:17:30|448.7|446.18|447.85|445.33|448.7|446.18|447.85|445.33|0
1644848260000|2022-02-14 14:17:40|447.64|445.12|447.64|445.12|447.64|445.12|447.22|444.7|0
1644848270000|2022-02-14 14:17:50|447.53|445.01|447.43|444.91|447.74|445.22|447.43|444.91|0
1644848280000|2022-02-14 14:18:00|447.64|445.12|446.79|444.27|447.64|445.12|446.79|444.27|0
1644848290000|2022-02-14 14:18:10|446.58|444.06|446.58|444.06|446.79|444.27|446.58|444.06|0
1644848300000|2022-02-14 14:18:20|446.79|444.27|446.58|444.06|446.79|444.27|446.58|444.06|0
1644848310000|2022-02-14 14:18:30|446.79|444.27|446.9|444.38|446.9|444.38|446.79|444.27|0
1644848320000|2022-02-14 14:18:40|447.22|444.7|447.22|444.7|447.22|444.7|447.01|444.49|0
1644848330000|2022-02-14 14:18:50|447.43|444.91|447.22|444.7|447.43|444.91|447.11|444.59|0
1644848340000|2022-02-14 14:19:00|447.64|445.12|447.43|444.91|447.64|445.12|447.43|444.91|0
1644848350000|2022-02-14 14:19:10|447.64|445.12|447.43|444.91|447.64|445.12|447.22|444.7|0
1644848360000|2022-02-14 14:19:20|447.22|444.7|447|444.48|447.22|444.7|446.58|444.06|0
1644848370000|2022-02-14 14:19:30|447.22|444.7|447.43|444.91|447.64|445.12|447.22|444.7|0
1644848380000|2022-02-14 14:19:40|447.22|444.7|446.89|444.37|447.22|444.7|446.79|444.27|0
1644848390000|2022-02-14 14:19:50|446.58|444.06|447.74|445.22|447.74|445.22|446.58|444.06|0
1644848400000|2022-02-14 14:20:00|447.85|445.33|448.06|445.54|448.06|445.54|447.85|445.33|0
1644848410000|2022-02-14 14:20:10|448.48|445.96|448.27|445.75|448.48|445.96|448.27|445.75|0
1644848420000|2022-02-14 14:20:20|447.85|445.33|447.53|445.01|447.85|445.33|447.53|445.01|0
1644848430000|2022-02-14 14:20:30|447.64|445.12|447.64|445.12|447.85|445.33|447.64|445.12|0
1644848440000|2022-02-14 14:20:40|447.53|445.01|447.85|445.33|447.85|445.33|447.21|444.69|0
1644848450000|2022-02-14 14:20:50|448.27|445.75|448.06|445.54|448.27|445.75|448.06|445.54|0
1644848460000|2022-02-14 14:21:00|447.95|445.43|448.27|445.75|448.27|445.75|447.42|444.9|0
1644848470000|2022-02-14 14:21:10|448.48|445.96|447.85|445.33|448.48|445.96|447.42|444.9|0
1644848480000|2022-02-14 14:21:20|447.42|444.9|448.06|445.54|448.06|445.54|447.21|444.69|0
1644848490000|2022-02-14 14:21:30|448.27|445.75|448.06|445.54|448.27|445.75|448.06|445.54|0
1644848500000|2022-02-14 14:21:40|448.58|446.06|447.74|445.22|448.58|446.06|447.74|445.22|0
1644848510000|2022-02-14 14:21:50|447.63|445.11|447.53|445.01|447.63|445.11|447.42|444.9|0
1644848520000|2022-02-14 14:22:00|447.85|445.33|447.21|444.69|447.85|445.33|447.21|444.69|0
1644848530000|2022-02-14 14:22:10|447|444.48|446.79|444.27|447.21|444.69|446.79|444.27|0
1644848540000|2022-02-14 14:22:20|446.58|444.06|446.37|443.85|447|444.48|446.37|443.85|0
1644848550000|2022-02-14 14:22:30|445.95|443.43|445.95|443.43|446.16|443.64|445.95|443.43|0
1644848560000|2022-02-14 14:22:40|446.16|443.64|446.58|444.06|446.68|444.16|446.16|443.64|0
1644848570000|2022-02-14 14:22:50|446.37|443.85|446.16|443.64|446.37|443.85|446.16|443.64|0
1644848580000|2022-02-14 14:23:00|446.37|443.85|446.16|443.64|446.37|443.85|445.94|443.42|0
1644848590000|2022-02-14 14:23:10|445.94|443.42|446.16|443.64|446.37|443.85|445.94|443.42|0
1644848600000|2022-02-14 14:23:20|445.94|443.42|446.16|443.64|446.58|444.06|445.94|443.42|0
1644848610000|2022-02-14 14:23:30|445.94|443.42|445.94|443.42|445.94|443.42|445.94|443.42|0
1644848620000|2022-02-14 14:23:40|445.62|443.1|445.73|443.21|445.83|443.31|445.62|443.1|0
1644848630000|2022-02-14 14:23:50|445.52|443|445.73|443.21|445.73|443.21|445.52|443|0
1644848640000|2022-02-14 14:24:00|445.94|443.42|446.79|444.27|446.79|444.27|445.73|443.21|0
1644848650000|2022-02-14 14:24:10|446.37|443.85|446.37|443.85|446.37|443.85|446.15|443.63|0
1644848660000|2022-02-14 14:24:20|446.15|443.63|446.15|443.63|446.47|443.95|446.15|443.63|0
1644848670000|2022-02-14 14:24:30|445.73|443.21|445.73|443.21|445.94|443.42|445.73|443.21|0
1644848680000|2022-02-14 14:24:40|446.37|443.85|446.68|444.16|446.68|444.16|446.37|443.85|0
1644848690000|2022-02-14 14:24:50|446.79|444.27|446.58|444.06|446.79|444.27|446.36|443.84|0
1644848700000|2022-02-14 14:25:00|445.31|442.79|444.89|442.37|445.31|442.79|444.89|442.37|0
1644848710000|2022-02-14 14:25:10|444.47|441.95|445.31|442.79|445.31|442.79|444.47|441.95|0
1644848730000|2022-02-14 14:25:30|444.68|442.16|444.47|441.95|444.68|442.16|444.26|441.74|0
1644848740000|2022-02-14 14:25:40|444.04|441.52|443.41|440.89|444.26|441.74|443.41|440.89|0
1644848750000|2022-02-14 14:25:50|443.62|441.1|443.83|441.31|443.94|441.42|443.41|440.89|0
1644848760000|2022-02-14 14:26:00|443.62|441.1|444.36|441.84|444.36|441.84|443.62|441.1|0
1644848770000|2022-02-14 14:26:10|444.25|441.73|445.73|443.21|445.73|443.21|444.25|441.73|0
1644848780000|2022-02-14 14:26:20|445.31|442.79|444.89|442.37|445.31|442.79|444.89|442.37|0
1644848790000|2022-02-14 14:26:30|445.1|442.58|445.1|442.58|445.1|442.58|444.89|442.37|0
1644848800000|2022-02-14 14:26:40|445.52|443|444.89|442.37|445.62|443.1|444.89|442.37|0
1644848810000|2022-02-14 14:26:50|444.99|442.47|444.89|442.37|444.99|442.47|444.68|442.16|0
1644848820000|2022-02-14 14:27:00|445.1|442.58|444.89|442.37|445.1|442.58|444.14|441.62|0
1644848830000|2022-02-14 14:27:10|444.57|442.05|444.68|442.16|444.68|442.16|444.25|441.73|0
1644848840000|2022-02-14 14:27:20|444.89|442.37|444.67|442.15|444.89|442.37|444.46|441.94|0
1644848850000|2022-02-14 14:27:30|443.83|441.31|445.31|442.79|445.31|442.79|443.83|441.31|0
1644848860000|2022-02-14 14:27:40|444.67|442.15|444.46|441.94|444.78|442.26|444.04|441.52|0
1644848870000|2022-02-14 14:27:50|444.14|441.62|444.04|441.52|444.46|441.94|444.04|441.52|0
1644848880000|2022-02-14 14:28:00|444.25|441.73|444.46|441.94|445.1|442.58|444.25|441.73|0
1644848890000|2022-02-14 14:28:10|443.41|440.89|444.67|442.15|444.67|442.15|443.41|440.89|0
1644848900000|2022-02-14 14:28:20|444.88|442.36|444.25|441.73|444.88|442.36|444.25|441.73|0
1644848910000|2022-02-14 14:28:30|444.04|441.52|444.88|442.36|444.88|442.36|444.04|441.52|0
1644848920000|2022-02-14 14:28:40|445.09|442.57|444.46|441.94|445.31|442.79|444.46|441.94|0
1644848930000|2022-02-14 14:28:50|444.67|442.15|444.67|442.15|444.67|442.15|444.56|442.04|0
1644848940000|2022-02-14 14:29:00|444.56|442.04|444.35|441.83|444.56|442.04|444.35|441.83|0
1644848950000|2022-02-14 14:29:10|444.46|441.94|444.35|441.83|444.56|442.04|444.35|441.83|0
1644848960000|2022-02-14 14:29:20|443.93|441.41|444.04|441.52|444.25|441.73|443.93|441.41|0
1644848970000|2022-02-14 14:29:30|444.35|441.83|444.25|441.73|444.35|441.83|444.25|441.73|0
1644848980000|2022-02-14 14:29:40|444.04|441.52|442.78|440.26|444.04|441.52|442.78|440.26|0
1644848990000|2022-02-14 14:29:50|442.57|440.05|442.99|440.47|442.99|440.47|442.57|440.05|0
1644849000000|2022-02-14 14:30:00|443.2|440.68|446.36|443.84|446.36|443.84|443.2|440.68|0
1644849010000|2022-02-14 14:30:10|446.88|444.36|447.2|444.68|447.2|444.68|444.67|442.15|0
1644849020000|2022-02-14 14:30:20|447.41|444.89|445.94|443.42|447.63|445.11|445.94|443.42|0
1644849030000|2022-02-14 14:30:30|446.78|444.26|445.51|442.99|447.2|444.68|445.51|442.99|0
1644849040000|2022-02-14 14:30:40|446.78|444.26|446.15|443.63|446.78|444.26|445.3|442.78|0
1644849050000|2022-02-14 14:30:50|446.78|444.26|451.01|448.49|451.01|448.49|446.78|444.26|0
1644849060000|2022-02-14 14:31:00|451.43|448.91|451.64|449.12|452.07|449.55|451.43|448.91|0
1644849070000|2022-02-14 14:31:10|451.43|448.91|451.01|448.49|452.07|449.55|451.01|448.49|0
1644849080000|2022-02-14 14:31:20|450.37|447.85|449.53|447.01|451.01|448.49|449.53|447.01|0
1644849090000|2022-02-14 14:31:30|450.8|448.28|452.07|449.55|452.07|449.55|450.8|448.28|0
1644849100000|2022-02-14 14:31:40|450.37|447.85|449.53|447.01|450.37|447.85|449.53|447.01|0
1644849110000|2022-02-14 14:31:50|448.47|445.95|446.78|444.26|448.47|445.95|446.78|444.26|0
1644849120000|2022-02-14 14:32:00|446.99|444.47|445.93|443.41|446.99|444.47|445.93|443.41|0
1644849130000|2022-02-14 14:32:10|446.78|444.26|448.05|445.53|448.05|445.53|446.78|444.26|0
1644849140000|2022-02-14 14:32:20|447.2|444.68|447.41|444.89|447.41|444.89|446.99|444.47|0
1644849150000|2022-02-14 14:32:30|448.57|446.05|447.3|444.78|448.57|446.05|446.99|444.47|0
1644849160000|2022-02-14 14:32:40|446.14|443.62|445.93|443.41|446.36|443.84|445.93|443.41|0
1644849170000|2022-02-14 14:32:50|444.04|441.52|442.35|439.83|444.04|441.52|442.35|439.83|0
1644849180000|2022-02-14 14:33:00|442.77|440.25|442.56|440.04|443.3|440.78|442.14|439.62|0
1644849190000|2022-02-14 14:33:10|443.4|440.88|441.72|439.2|443.4|440.88|441.72|439.2|0
1644849200000|2022-02-14 14:33:20|440.88|438.36|440.67|438.15|440.88|438.36|439.62|437.1|0
1644849210000|2022-02-14 14:33:30|440.46|437.94|440.56|438.04|440.67|438.15|440.04|437.52|0
1644849220000|2022-02-14 14:33:40|439.41|436.89|437.73|435.21|439.41|436.89|437.73|435.21|0
1644849230000|2022-02-14 14:33:50|436.89|434.37|437.94|435.42|437.94|435.42|436.89|434.37|0
1644849240000|2022-02-14 14:34:00|437.73|435.21|439.41|436.89|439.62|437.1|437.73|435.21|0
1644849250000|2022-02-14 14:34:10|439.62|437.1|440.46|437.94|440.46|437.94|439.62|437.1|0
1644849260000|2022-02-14 14:34:20|440.98|438.46|439.62|437.1|441.51|438.99|439.62|437.1|0
1644849270000|2022-02-14 14:34:30|439.83|437.31|440.25|437.73|440.25|437.73|439.83|437.31|0
1644849280000|2022-02-14 14:34:40|439.62|437.1|440.25|437.73|440.25|437.73|439.62|437.1|0
1644849290000|2022-02-14 14:34:50|441.09|438.57|444.03|441.51|444.03|441.51|441.09|438.57|0
1644849300000|2022-02-14 14:35:00|444.88|442.36|446.35|443.83|446.35|443.83|443.82|441.3|0
1644849310000|2022-02-14 14:35:10|447.3|444.78|445.82|443.3|447.3|444.78|445.82|443.3|0
1644849320000|2022-02-14 14:35:20|447.3|444.78|444.56|442.04|447.3|444.78|444.56|442.04|0
1644849330000|2022-02-14 14:35:30|443.3|440.78|443.51|440.99|443.93|441.41|443.3|440.78|0
1644849340000|2022-02-14 14:35:40|443.93|441.41|444.14|441.62|444.66|442.14|443.93|441.41|0
1644849350000|2022-02-14 14:35:50|443.09|440.57|442.03|439.51|443.09|440.57|442.03|439.51|0
1644849360000|2022-02-14 14:36:00|442.34|439.82|444.56|442.04|444.56|442.04|442.34|439.82|0
1644849370000|2022-02-14 14:36:10|444.77|442.25|444.14|441.62|444.77|442.25|444.14|441.62|0
1644849380000|2022-02-14 14:36:20|445.61|443.09|445.61|443.09|445.61|443.09|445.29|442.77|0
1644849390000|2022-02-14 14:36:30|445.4|442.88|446.03|443.51|446.24|443.72|445.4|442.88|0
1644849400000|2022-02-14 14:36:40|445.82|443.3|442.87|440.35|445.82|443.3|442.87|440.35|0
1644849410000|2022-02-14 14:36:50|443.93|441.41|443.5|440.98|443.93|441.41|442.76|440.24|0
1644849420000|2022-02-14 14:37:00|443.93|441.41|443.5|440.98|443.93|441.41|443.5|440.98|0
1644849430000|2022-02-14 14:37:10|444.35|441.83|444.77|442.25|444.77|442.25|444.03|441.51|0
1644849440000|2022-02-14 14:37:20|445.61|443.09|448.14|445.62|448.14|445.62|445.61|443.09|0
1644849450000|2022-02-14 14:37:30|448.77|446.25|446.03|443.51|448.77|446.25|446.03|443.51|0
1644849460000|2022-02-14 14:37:40|446.76|444.24|445.19|442.67|447.3|444.78|445.19|442.67|0
1644849470000|2022-02-14 14:37:50|447.08|444.56|448.14|445.62|448.14|445.62|447.08|444.56|0
1644849480000|2022-02-14 14:38:00|448.77|446.25|447.93|445.41|448.77|446.25|447.93|445.41|0
1644849490000|2022-02-14 14:38:10|448.56|446.04|448.35|445.83|448.56|446.04|448.03|445.51|0
1644849500000|2022-02-14 14:38:20|448.98|446.46|446.66|444.14|448.98|446.46|446.66|444.14|0
1644849510000|2022-02-14 14:38:30|447.08|444.56|446.13|443.61|447.08|444.56|445.82|443.3|0
1644849520000|2022-02-14 14:38:40|446.87|444.35|447.93|445.41|447.93|445.41|446.87|444.35|0
1644849530000|2022-02-14 14:38:50|448.56|446.04|448.35|445.83|448.77|446.25|448.35|445.83|0
1644849540000|2022-02-14 14:39:00|447.72|445.2|448.14|445.62|448.14|445.62|447.72|445.2|0
1644849550000|2022-02-14 14:39:10|447.72|445.2|447.29|444.77|448.56|446.04|447.29|444.77|0
1644849560000|2022-02-14 14:39:20|446.03|443.51|445.19|442.67|446.03|443.51|444.76|442.24|0
1644849570000|2022-02-14 14:39:30|443.71|441.19|443.6|441.08|444.13|441.61|443.6|441.08|0
1644849580000|2022-02-14 14:39:40|442.87|440.35|443.92|441.4|444.65|442.13|442.87|440.35|0
1644849590000|2022-02-14 14:39:50|443.81|441.29|443.71|441.19|444.76|442.24|443.71|441.19|0
1644849600000|2022-02-14 14:40:00|443.6|441.08|444.76|442.24|444.76|442.24|443.08|440.56|0
1644849610000|2022-02-14 14:40:10|446.03|443.51|444.13|441.61|446.24|443.72|444.13|441.61|0
1644849620000|2022-02-14 14:40:20|443.92|441.4|446.87|444.35|446.87|444.35|443.92|441.4|0
1644849630000|2022-02-14 14:40:30|447.93|445.41|448.98|446.46|448.98|446.46|447.93|445.41|0
1644849640000|2022-02-14 14:40:40|450.98|448.46|450.67|448.15|450.98|448.46|450.04|447.52|0
1644849650000|2022-02-14 14:40:50|451.52|449|450.88|448.36|451.52|449|450.88|448.36|0
1644849660000|2022-02-14 14:41:00|449.4|446.88|450.04|447.52|450.04|447.52|449.4|446.88|0
1644849670000|2022-02-14 14:41:10|450.46|447.94|450.25|447.73|450.46|447.94|449.83|447.31|0
1644849680000|2022-02-14 14:41:20|450.67|448.15|450.88|448.36|450.88|448.36|450.46|447.94|0
1644849690000|2022-02-14 14:41:30|451.31|448.79|450.67|448.15|451.62|449.1|450.67|448.15|0
1644849700000|2022-02-14 14:41:40|450.35|447.83|450.25|447.73|450.35|447.83|449.4|446.88|0
1644849710000|2022-02-14 14:41:50|449.82|447.3|450.46|447.94|450.67|448.15|449.82|447.3|0
1644849720000|2022-02-14 14:42:00|451.52|449|452.46|449.94|453.21|450.69|451.52|449|0
1644849730000|2022-02-14 14:42:10|452.36|449.84|452.79|450.27|452.79|450.27|452.36|449.84|0
1644849740000|2022-02-14 14:42:20|451.52|449|451.73|449.21|451.73|449.21|450.98|448.46|0
1644849750000|2022-02-14 14:42:30|452.57|450.05|452.04|449.52|452.57|450.05|451.94|449.42|0
1644849760000|2022-02-14 14:42:40|451.52|449|451.09|448.57|451.52|449|450.25|447.73|0
1644849770000|2022-02-14 14:42:50|450.88|448.36|449.19|446.67|450.88|448.36|449.19|446.67|0
1644849780000|2022-02-14 14:43:00|448.98|446.46|449.19|446.67|449.61|447.09|448.98|446.46|0
1644849790000|2022-02-14 14:43:10|448.34|445.82|449.61|447.09|449.92|447.4|448.34|445.82|0
1644849800000|2022-02-14 14:43:20|449.82|447.3|450.25|447.73|450.25|447.73|449.82|447.3|0
1644849810000|2022-02-14 14:43:30|450.03|447.51|450.03|447.51|450.46|447.94|449.61|447.09|0
1644849820000|2022-02-14 14:43:40|449.82|447.3|450.03|447.51|450.46|447.94|449.82|447.3|0
1644849830000|2022-02-14 14:43:50|449.19|446.67|448.55|446.03|449.4|446.88|448.55|446.03|0
1644849840000|2022-02-14 14:44:00|446.87|444.35|446.66|444.14|446.87|444.35|446.66|444.14|0
1644849850000|2022-02-14 14:44:10|446.23|443.71|445.81|443.29|446.23|443.71|445.39|442.87|0
1644849860000|2022-02-14 14:44:20|444.97|442.45|443.5|440.98|444.97|442.45|443.5|440.98|0
1644849870000|2022-02-14 14:44:30|444.23|441.71|443.07|440.55|444.34|441.82|443.07|440.55|0
1644849880000|2022-02-14 14:44:40|444.02|441.5|443.92|441.4|444.02|441.5|443.07|440.55|0
1644849890000|2022-02-14 14:44:50|443.5|440.98|444.55|442.03|444.55|442.03|443.28|440.76|0
1644849900000|2022-02-14 14:45:00|444.34|441.82|442.44|439.92|444.34|441.82|441.39|438.87|0
1644849910000|2022-02-14 14:45:10|442.23|439.71|440.34|437.82|442.23|439.71|440.34|437.82|0
1644849920000|2022-02-14 14:45:20|441.18|438.66|440.97|438.45|441.18|438.66|440.55|438.03|0
1644849930000|2022-02-14 14:45:30|440.76|438.24|439.92|437.4|440.76|438.24|439.92|437.4|0
1644849940000|2022-02-14 14:45:40|439.29|436.77|439.08|436.56|439.92|437.4|439.08|436.56|0
1644849950000|2022-02-14 14:45:50|438.87|436.35|437.62|435.1|438.87|436.35|437.62|435.1|0
1644849960000|2022-02-14 14:46:00|436.15|433.63|436.78|434.26|437.41|434.89|436.15|433.63|0
1644849970000|2022-02-14 14:46:10|435.94|433.42|436.15|433.63|436.36|433.84|435.94|433.42|0
1644849980000|2022-02-14 14:46:20|435.94|433.42|435.52|433|435.94|433.42|435.52|433|0
1644849990000|2022-02-14 14:46:30|436.57|434.05|437.2|434.68|437.62|435.1|436.57|434.05|0
1644850000000|2022-02-14 14:46:40|437.62|435.1|437.2|434.68|438.24|435.72|437.2|434.68|0
1644850010000|2022-02-14 14:46:50|436.57|434.05|436.15|433.63|436.78|434.26|435.94|433.42|0
1644850020000|2022-02-14 14:47:00|437.2|434.68|437.62|435.1|438.45|435.93|437.2|434.68|0
1644850030000|2022-02-14 14:47:10|438.03|435.51|437.62|435.1|438.24|435.72|437.62|435.1|0
1644850040000|2022-02-14 14:47:20|437.2|434.68|438.24|435.72|439.08|436.56|437.2|434.68|0
1644850050000|2022-02-14 14:47:30|438.45|435.93|439.71|437.19|440.02|437.5|438.24|435.72|0
1644850060000|2022-02-14 14:47:40|439.29|436.77|438.97|436.45|439.29|436.77|438.97|436.45|0
1644850070000|2022-02-14 14:47:50|439.08|436.56|440.44|437.92|440.44|437.92|439.08|436.56|0
1644850080000|2022-02-14 14:48:00|440.97|438.45|441.39|438.87|441.39|438.87|440.97|438.45|0
1644850090000|2022-02-14 14:48:10|440.34|437.82|438.87|436.35|440.34|437.82|438.87|436.35|0
1644850100000|2022-02-14 14:48:20|439.39|436.87|440.34|437.82|440.34|437.82|439.39|436.87|0
1644850110000|2022-02-14 14:48:30|439.71|437.19|439.29|436.77|439.71|437.19|439.29|436.77|0
1644850120000|2022-02-14 14:48:40|439.5|436.98|440.76|438.24|440.76|438.24|439.29|436.77|0
1644850130000|2022-02-14 14:48:50|441.39|438.87|442.23|439.71|442.23|439.71|441.39|438.87|0
1644850140000|2022-02-14 14:49:00|442.86|440.34|443.91|441.39|443.91|441.39|442.86|440.34|0
1644850150000|2022-02-14 14:49:10|444.33|441.81|446.65|444.13|446.65|444.13|444.33|441.81|0
1644850160000|2022-02-14 14:49:20|446.23|443.71|446.86|444.34|446.86|444.34|446.23|443.71|0
1644850170000|2022-02-14 14:49:30|446.65|444.13|447.91|445.39|447.91|445.39|446.65|444.13|0
1644850180000|2022-02-14 14:49:40|447.28|444.76|446.44|443.92|447.28|444.76|446.23|443.71|0
1644850190000|2022-02-14 14:49:50|446.65|444.13|446.86|444.34|447.07|444.55|446.65|444.13|0
1644850200000|2022-02-14 14:50:00|445.59|443.07|448.97|446.45|448.97|446.45|445.59|443.07|0
1644850210000|2022-02-14 14:50:10|446.58|444.06|445.31|442.79|446.58|444.06|445.31|442.79|0
1644850220000|2022-02-14 14:50:20|444.25|441.73|445.31|442.79|445.31|442.79|443.82|441.3|0
1644850230000|2022-02-14 14:50:30|443.61|441.09|444.88|442.36|444.88|442.36|443.61|441.09|0
1644850240000|2022-02-14 14:50:40|445.52|443|446.15|443.63|446.15|443.63|445.2|442.68|0
1644850250000|2022-02-14 14:50:50|445.31|442.79|443.82|441.3|445.31|442.79|443.82|441.3|0
1644850260000|2022-02-14 14:51:00|444.56|442.04|445.3|442.78|445.3|442.78|444.56|442.04|0
1644850270000|2022-02-14 14:51:10|446.15|443.63|447.64|445.12|447.64|445.12|446.15|443.63|0
1644850280000|2022-02-14 14:51:20|448.48|445.96|448.7|446.18|448.7|446.18|448.48|445.96|0
1644850290000|2022-02-14 14:51:30|448.48|445.96|448.06|445.54|448.48|445.96|448.06|445.54|0
1644850300000|2022-02-14 14:51:40|447.85|445.33|447.85|445.33|448.06|445.54|447.42|444.9|0
1644850310000|2022-02-14 14:51:50|447|444.48|448.27|445.75|448.91|446.39|447|444.48|0
1644850320000|2022-02-14 14:52:00|449.33|446.81|448.91|446.39|449.54|447.02|448.91|446.39|0
1644850330000|2022-02-14 14:52:10|448.7|446.18|449.76|447.24|449.76|447.24|448.7|446.18|0
1644850340000|2022-02-14 14:52:20|449.54|447.02|449.97|447.45|449.97|447.45|449.54|447.02|0
1644850350000|2022-02-14 14:52:30|450.18|447.66|451.03|448.51|451.03|448.51|450.18|447.66|0
1644850360000|2022-02-14 14:52:40|451.24|448.72|450.82|448.3|451.24|448.72|450.82|448.3|0
1644850370000|2022-02-14 14:52:50|451.03|448.51|451.03|448.51|451.13|448.61|451.03|448.51|0
1644850380000|2022-02-14 14:53:00|451.24|448.72|451.46|448.94|451.46|448.94|451.24|448.72|0
1644850390000|2022-02-14 14:53:10|452.09|449.57|452.31|449.79|452.52|450|451.88|449.36|0
1644850400000|2022-02-14 14:53:20|452.52|450|452.52|450|452.52|450|452.09|449.57|0
1644850410000|2022-02-14 14:53:30|452.83|450.31|452.83|450.31|452.83|450.31|452.52|450|0
1644850420000|2022-02-14 14:53:40|452.09|449.57|451.46|448.94|452.09|449.57|451.46|448.94|0
1644850430000|2022-02-14 14:53:50|450.82|448.3|450.82|448.3|451.13|448.61|450.18|447.66|0
1644850440000|2022-02-14 14:54:00|450.92|448.4|450.6|448.08|451.03|448.51|449.97|447.45|0
1644850450000|2022-02-14 14:54:10|450.39|447.87|450.6|448.08|450.6|448.08|450.07|447.55|0
1644850460000|2022-02-14 14:54:20|450.39|447.87|450.39|447.87|451.24|448.72|450.39|447.87|0
1644850470000|2022-02-14 14:54:30|451.24|448.72|451.45|448.93|451.45|448.93|450.82|448.3|0
1644850480000|2022-02-14 14:54:40|451.03|448.51|451.45|448.93|451.45|448.93|451.03|448.51|0
1644850490000|2022-02-14 14:54:50|451.67|449.15|451.45|448.93|451.88|449.36|451.45|448.93|0
1644850500000|2022-02-14 14:55:00|451.77|449.25|451.03|448.51|451.88|449.36|451.03|448.51|0
1644850510000|2022-02-14 14:55:10|449.97|447.45|450.18|447.66|450.18|447.66|449.54|447.02|0
1644850520000|2022-02-14 14:55:20|448.9|446.38|448.48|445.96|449.33|446.81|448.48|445.96|0
1644850530000|2022-02-14 14:55:30|447.84|445.32|448.48|445.96|448.48|445.96|447.84|445.32|0
1644850540000|2022-02-14 14:55:40|448.27|445.75|448.48|445.96|448.69|446.17|448.27|445.75|0
1644850550000|2022-02-14 14:55:50|448.69|446.17|448.69|446.17|449.01|446.49|448.27|445.75|0
1644850560000|2022-02-14 14:56:00|448.79|446.27|448.69|446.17|448.9|446.38|448.27|445.75|0
1644850570000|2022-02-14 14:56:10|448.48|445.96|448.48|445.96|448.9|446.38|448.48|445.96|0
1644850580000|2022-02-14 14:56:20|446.78|444.26|447.21|444.69|447.63|445.11|446.78|444.26|0
1644850590000|2022-02-14 14:56:30|446.57|444.05|446.15|443.63|446.57|444.05|446.15|443.63|0
1644850600000|2022-02-14 14:56:40|446.57|444.05|447.63|445.11|447.63|445.11|446.57|444.05|0
1644850610000|2022-02-14 14:56:50|447.21|444.69|446.57|444.05|447.21|444.69|446.57|444.05|0
1644850620000|2022-02-14 14:57:00|445.93|443.41|445.09|442.57|445.93|443.41|445.09|442.57|0
1644850630000|2022-02-14 14:57:10|444.87|442.35|442.34|439.82|444.87|442.35|442.34|439.82|0
1644850640000|2022-02-14 14:57:20|442.44|439.92|442.34|439.82|442.55|440.03|442.34|439.82|0
1644850650000|2022-02-14 14:57:30|441.91|439.39|443.71|441.19|443.82|441.3|441.91|439.39|0
1644850660000|2022-02-14 14:57:40|444.03|441.51|444.66|442.14|444.66|442.14|443.6|441.08|0
1644850670000|2022-02-14 14:57:50|444.45|441.93|445.51|442.99|445.51|442.99|444.45|441.93|0
1644850680000|2022-02-14 14:58:00|445.3|442.78|444.66|442.14|445.3|442.78|443.82|441.3|0
1644850690000|2022-02-14 14:58:10|444.45|441.93|443.6|441.08|444.45|441.93|442.97|440.45|0
1644850700000|2022-02-14 14:58:20|444.03|441.51|444.03|441.51|444.03|441.51|443.71|441.19|0
1644850710000|2022-02-14 14:58:30|444.66|442.14|445.3|442.78|445.3|442.78|444.66|442.14|0
1644850720000|2022-02-14 14:58:40|444.66|442.14|443.71|441.19|444.66|442.14|443.71|441.19|0
1644850730000|2022-02-14 14:58:50|444.66|442.14|444.87|442.35|445.08|442.56|444.66|442.14|0
1644850740000|2022-02-14 14:59:00|444.97|442.45|443.7|441.18|444.97|442.45|443.6|441.08|0
1644850750000|2022-02-14 14:59:10|442.76|440.24|441.49|438.97|442.76|440.24|441.49|438.97|0
1644850760000|2022-02-14 14:59:20|440.86|438.34|442.76|440.24|442.76|440.24|440.86|438.34|0
1644850770000|2022-02-14 14:59:30|442.55|440.03|442.55|440.03|442.97|440.45|442.33|439.81|0
1644850780000|2022-02-14 14:59:40|442.76|440.24|441.7|439.18|442.76|440.24|441.7|439.18|0
1644850790000|2022-02-14 14:59:50|441.91|439.39|442.12|439.6|442.33|439.81|441.91|439.39|0
1644850800000|2022-02-14 15:00:00|443.28|440.76|442.97|440.45|443.28|440.76|442.97|440.45|0
1644850810000|2022-02-14 15:00:10|441.91|439.39|441.28|438.76|441.91|439.39|441.28|438.76|0
1644850820000|2022-02-14 15:00:20|440.43|437.91|441.49|438.97|441.91|439.39|440.43|437.91|0
1644850830000|2022-02-14 15:00:30|441.91|439.39|441.91|439.39|442.33|439.81|441.91|439.39|0
1644850840000|2022-02-14 15:00:40|441.07|438.55|439.38|436.86|441.07|438.55|439.38|436.86|0
1644850850000|2022-02-14 15:00:50|438.75|436.23|438.54|436.02|439.17|436.65|438.54|436.02|0
1644850860000|2022-02-14 15:01:00|438.96|436.44|438.54|436.02|438.96|436.44|438.33|435.81|0
1644850870000|2022-02-14 15:01:10|437.9|435.38|436.22|433.7|437.9|435.38|436.22|433.7|0
1644850880000|2022-02-14 15:01:20|435.8|433.28|435.8|433.28|435.8|433.28|435.17|432.65|0
1644850890000|2022-02-14 15:01:30|434.96|432.44|435.84|433.32|435.84|433.32|434.54|432.02|0
1644850900000|2022-02-14 15:01:40|436.05|433.53|434.37|431.85|436.05|433.53|434.37|431.85|0
1644850910000|2022-02-14 15:01:50|434.26|431.74|432.9|430.38|434.26|431.74|432.9|430.38|0
1644850920000|2022-02-14 15:02:00|432.58|430.06|431.23|428.71|432.58|430.06|431.02|428.5|0
1644850930000|2022-02-14 15:02:10|429.77|427.25|427.47|424.95|429.77|427.25|427.47|424.95|0
1644850940000|2022-02-14 15:02:20|428.52|426|428.72|426.2|429.14|426.62|428.31|425.79|0
1644850950000|2022-02-14 15:02:30|429.66|427.14|429.14|426.62|429.77|427.25|429.14|426.62|0
1644850960000|2022-02-14 15:02:40|428.1|425.58|429.56|427.04|429.56|427.04|428.1|425.58|0
1644850970000|2022-02-14 15:02:50|429.77|427.25|429.14|426.62|429.77|427.25|429.14|426.62|0
1644850980000|2022-02-14 15:03:00|429.03|426.51|427.56|425.04|429.03|426.51|427.56|425.04|0
1644850990000|2022-02-14 15:03:10|428.74|426.22|429.69|427.17|429.9|427.38|428.64|426.12|0
1644851000000|2022-02-14 15:03:20|429.37|426.85|430.94|428.42|431.15|428.63|429.37|426.85|0
1644851010000|2022-02-14 15:03:30|430.31|427.79|429.06|426.54|430.31|427.79|428.85|426.33|0
1644851020000|2022-02-14 15:03:40|429.48|426.96|430.33|427.81|430.33|427.81|429.48|426.96|0
1644851030000|2022-02-14 15:03:50|430.54|428.02|429.71|427.19|430.75|428.23|429.71|427.19|0
1644851040000|2022-02-14 15:04:00|429.6|427.08|429.29|426.77|430.13|427.61|429.29|426.77|0
1644851050000|2022-02-14 15:04:10|430.13|427.61|430.75|428.23|430.75|428.23|430.12|427.6|0
1644851060000|2022-02-14 15:04:20|430.33|427.81|431.79|429.27|431.79|429.27|430.33|427.81|0
1644851070000|2022-02-14 15:04:30|432.63|430.11|429.71|427.19|432.63|430.11|429.71|427.19|0
1644851080000|2022-02-14 15:04:40|430.33|427.81|428.77|426.25|430.33|427.81|428.77|426.25|0
1644851090000|2022-02-14 15:04:50|428.67|426.15|429.08|426.56|429.5|426.98|428.67|426.15|0
1644851100000|2022-02-14 15:05:00|430.75|428.23|431.17|428.65|431.17|428.65|430.54|428.02|0
1644851110000|2022-02-14 15:05:10|430.12|427.6|428.67|426.15|430.12|427.6|428.67|426.15|0
1644851120000|2022-02-14 15:05:20|429.5|426.98|429.5|426.98|429.5|426.98|429.29|426.77|0
1644851130000|2022-02-14 15:05:30|430.33|427.81|429.71|427.19|430.33|427.81|429.71|427.19|0
1644851140000|2022-02-14 15:05:40|429.91|427.39|430.54|428.02|430.54|428.02|429.91|427.39|0
1644851150000|2022-02-14 15:05:50|430.96|428.44|430.54|428.02|430.96|428.44|430.12|427.6|0
1644851160000|2022-02-14 15:06:00|430.12|427.6|429.29|426.77|430.12|427.6|429.29|426.77|0
1644851170000|2022-02-14 15:06:10|429.71|427.19|428.67|426.15|430.33|427.81|428.67|426.15|0
1644851180000|2022-02-14 15:06:20|428.25|425.73|430.12|427.6|430.12|427.6|428.04|425.52|0
1644851190000|2022-02-14 15:06:30|430.54|428.02|431.37|428.85|431.37|428.85|430.33|427.81|0
1644851200000|2022-02-14 15:06:40|429.71|427.19|431.58|429.06|431.58|429.06|429.71|427.19|0
1644851210000|2022-02-14 15:06:50|431.37|428.85|432.21|429.69|432.21|429.69|431.37|428.85|0
1644851220000|2022-02-14 15:07:00|432.62|430.1|431.37|428.85|432.62|430.1|431.37|428.85|0
1644851230000|2022-02-14 15:07:10|431.16|428.64|430.75|428.23|431.16|428.64|430.33|427.81|0
1644851240000|2022-02-14 15:07:20|430.12|427.6|432|429.48|432|429.48|430.12|427.6|0
1644851250000|2022-02-14 15:07:30|431.79|429.27|430.95|428.43|431.79|429.27|430.54|428.02|0
1644851260000|2022-02-14 15:07:40|430.75|428.23|431.16|428.64|431.16|428.64|430.33|427.81|0
1644851270000|2022-02-14 15:07:50|431.79|429.27|433.04|430.52|433.04|430.52|431.79|429.27|0
1644851280000|2022-02-14 15:08:00|433.25|430.73|433.46|430.94|433.46|430.94|433.25|430.73|0
1644851290000|2022-02-14 15:08:10|432.3|429.78|431.79|429.27|433.04|430.52|431.79|429.27|0
1644851300000|2022-02-14 15:08:20|432|429.48|432.93|430.41|432.93|430.41|432|429.48|0
1644851310000|2022-02-14 15:08:30|432.62|430.1|432.62|430.1|432.83|430.31|432.62|430.1|0
1644851320000|2022-02-14 15:08:40|433.04|430.52|433.04|430.52|433.04|430.52|432.1|429.58|0
1644851330000|2022-02-14 15:08:50|432.62|430.1|433.04|430.52|433.46|430.94|432.62|430.1|0
1644851340000|2022-02-14 15:09:00|432.83|430.31|431.99|429.47|432.83|430.31|431.99|429.47|0
1644851350000|2022-02-14 15:09:10|432.62|430.1|432.2|429.68|432.62|430.1|431.79|429.27|0
1644851360000|2022-02-14 15:09:20|432.3|429.78|431.58|429.06|433.14|430.62|431.58|429.06|0
1644851370000|2022-02-14 15:09:30|431.89|429.37|431.68|429.16|431.89|429.37|431.37|428.85|0
1644851380000|2022-02-14 15:09:40|432.2|429.68|433.25|430.73|433.46|430.94|431.99|429.47|0
1644851390000|2022-02-14 15:09:50|433.87|431.35|433.87|431.35|433.87|431.35|433.56|431.04|0
1644851400000|2022-02-14 15:10:00|433.04|430.52|434.5|431.98|434.5|431.98|433.04|430.52|0
1644851410000|2022-02-14 15:10:10|434.08|431.56|437.22|434.7|437.22|434.7|434.08|431.56|0
1644851420000|2022-02-14 15:10:20|437.85|435.33|436.9|434.38|438.06|435.54|436.9|434.38|0
1644851430000|2022-02-14 15:10:30|437.43|434.91|437.85|435.33|437.85|435.33|437.43|434.91|0
1644851440000|2022-02-14 15:10:40|437.43|434.91|437.43|434.91|437.43|434.91|437.01|434.49|0
1644851450000|2022-02-14 15:10:50|437.01|434.49|437.64|435.12|437.64|435.12|437.01|434.49|0
1644851460000|2022-02-14 15:11:00|437.43|434.91|439.31|436.79|439.31|436.79|437.43|434.91|0
1644851470000|2022-02-14 15:11:10|438.69|436.17|440.78|438.26|440.78|438.26|438.69|436.17|0
1644851480000|2022-02-14 15:11:20|440.99|438.47|440.57|438.05|441.2|438.68|440.57|438.05|0
1644851490000|2022-02-14 15:11:30|441.41|438.89|440.36|437.84|441.41|438.89|440.36|437.84|0
1644851500000|2022-02-14 15:11:40|440.57|438.05|440.99|438.47|440.99|438.47|440.57|438.05|0
1644851510000|2022-02-14 15:11:50|441.2|438.68|442.25|439.73|442.25|439.73|441.2|438.68|0
1644851520000|2022-02-14 15:12:00|442.89|440.37|443.31|440.79|444.36|441.84|442.89|440.37|0
1644851530000|2022-02-14 15:12:10|443.73|441.21|443.73|441.21|443.73|441.21|443.1|440.58|0
1644851540000|2022-02-14 15:12:20|444.15|441.63|446.04|443.52|446.04|443.52|443.73|441.21|0
1644851550000|2022-02-14 15:12:30|445.62|443.1|445.2|442.68|445.62|443.1|445.2|442.68|0
1644851560000|2022-02-14 15:12:40|445.41|442.89|446.04|443.52|446.04|443.52|445.3|442.78|0
1644851570000|2022-02-14 15:12:50|446.47|443.95|445.41|442.89|446.47|443.95|445.41|442.89|0
1644851580000|2022-02-14 15:13:00|444.99|442.47|445.2|442.68|445.2|442.68|444.15|441.63|0
1644851590000|2022-02-14 15:13:10|444.04|441.52|444.57|442.05|444.57|442.05|444.04|441.52|0
1644851600000|2022-02-14 15:13:20|444.78|442.26|444.78|442.26|444.99|442.47|444.57|442.05|0
1644851610000|2022-02-14 15:13:30|443.41|440.89|442.25|439.73|443.41|440.89|442.25|439.73|0
1644851620000|2022-02-14 15:13:40|442.04|439.52|442.88|440.36|442.88|440.36|441.83|439.31|0
1644851630000|2022-02-14 15:13:50|441.41|438.89|442.04|439.52|442.04|439.52|441.41|438.89|0
1644851640000|2022-02-14 15:14:00|441.2|438.68|441.41|438.89|441.62|439.1|441.2|438.68|0
1644851650000|2022-02-14 15:14:10|441.09|438.57|441.41|438.89|441.83|439.31|441.09|438.57|0
1644851660000|2022-02-14 15:14:20|439.94|437.42|441.2|438.68|441.2|438.68|439.31|436.79|0
1644851670000|2022-02-14 15:14:30|440.99|438.47|440.36|437.84|440.99|438.47|440.36|437.84|0
1644851680000|2022-02-14 15:14:40|440.15|437.63|438.68|436.16|440.15|437.63|438.68|436.16|0
1644851690000|2022-02-14 15:14:50|437.42|434.9|438.68|436.16|438.68|436.16|437.42|434.9|0
1644851700000|2022-02-14 15:15:00|438.26|435.74|438.05|435.53|439.73|437.21|438.05|435.53|0
1644851710000|2022-02-14 15:15:10|438.89|436.37|438.89|436.37|439.52|437|438.68|436.16|0
1644851720000|2022-02-14 15:15:20|437.63|435.11|434.28|431.76|437.63|435.11|434.28|431.76|0
1644851730000|2022-02-14 15:15:30|434.07|431.55|433.66|431.14|434.07|431.55|432.4|429.88|0
1644851740000|2022-02-14 15:15:40|433.87|431.35|430.74|428.22|433.87|431.35|430.74|428.22|0
1644851750000|2022-02-14 15:15:50|428.65|426.13|427.82|425.3|428.86|426.34|427.82|425.3|0
1644851760000|2022-02-14 15:16:00|426.78|424.26|426.99|424.47|426.99|424.47|426.05|423.53|0
1644851770000|2022-02-14 15:16:10|427.41|424.89|426.37|423.85|427.41|424.89|426.37|423.85|0
1644851780000|2022-02-14 15:16:20|425.74|423.22|426.57|424.05|426.57|424.05|425.33|422.81|0
1644851790000|2022-02-14 15:16:30|427.82|425.3|428.75|426.23|428.75|426.23|427.82|425.3|0
1644851800000|2022-02-14 15:16:40|428.86|426.34|427.82|425.3|428.86|426.34|427.82|425.3|0
1644851810000|2022-02-14 15:16:50|427.2|424.68|425.95|423.43|427.2|424.68|425.95|423.43|0
1644851820000|2022-02-14 15:17:00|424.5|421.98|424.71|422.19|425.12|422.6|424.5|421.98|0
1644851830000|2022-02-14 15:17:10|425.33|422.81|425.95|423.43|425.95|423.43|425.33|422.81|0
1644851840000|2022-02-14 15:17:20|426.37|423.85|426.78|424.26|426.99|424.47|426.37|423.85|0
1644851850000|2022-02-14 15:17:30|426.99|424.47|427.82|425.3|427.82|425.3|426.99|424.47|0
1644851860000|2022-02-14 15:17:40|428.24|425.72|429.69|427.17|429.69|427.17|428.24|425.72|0
1644851870000|2022-02-14 15:17:50|430.53|428.01|429.9|427.38|430.53|428.01|429.48|426.96|0
1644851880000|2022-02-14 15:18:00|430.11|427.59|428.44|425.92|430.73|428.21|428.44|425.92|0
1644851890000|2022-02-14 15:18:10|428.86|426.34|429.17|426.65|430.11|427.59|428.86|426.34|0
1644851900000|2022-02-14 15:18:20|428.44|425.92|428.44|425.92|428.86|426.34|428.44|425.92|0
1644851910000|2022-02-14 15:18:30|428.23|425.71|429.27|426.75|429.27|426.75|428.23|425.71|0
1644851920000|2022-02-14 15:18:40|429.69|427.17|428.44|425.92|429.69|427.17|428.44|425.92|0
1644851930000|2022-02-14 15:18:50|429.27|426.75|429.48|426.96|429.69|427.17|429.27|426.75|0
1644851940000|2022-02-14 15:19:00|428.44|425.92|428.86|426.34|428.86|426.34|427.82|425.3|0
1644851950000|2022-02-14 15:19:10|430.32|427.8|431.57|429.05|431.77|429.25|430.32|427.8|0
1644851960000|2022-02-14 15:19:20|430.94|428.42|432.4|429.88|432.4|429.88|430.94|428.42|0
1644851970000|2022-02-14 15:19:30|432.61|430.09|432.19|429.67|432.61|430.09|431.57|429.05|0
1644851980000|2022-02-14 15:19:40|432.61|430.09|431.98|429.46|432.71|430.19|431.77|429.25|0
1644851990000|2022-02-14 15:19:50|431.67|429.15|432.19|429.67|432.19|429.67|431.36|428.84|0
1644852000000|2022-02-14 15:20:00|432.61|430.09|431.36|428.84|432.61|430.09|430.73|428.21|0
1644852010000|2022-02-14 15:20:10|431.15|428.63|431.36|428.84|431.36|428.84|431.15|428.63|0
1644852020000|2022-02-14 15:20:20|430.31|427.79|432.82|430.3|432.82|430.3|430.31|427.79|0
1644852030000|2022-02-14 15:20:30|432.19|429.67|432.61|430.09|432.61|430.09|431.77|429.25|0
1644852040000|2022-02-14 15:20:40|433.86|431.34|433.23|430.71|433.86|431.34|433.23|430.71|0
1644852050000|2022-02-14 15:20:50|433.86|431.34|432.4|429.88|433.86|431.34|432.19|429.67|0
1644852060000|2022-02-14 15:21:00|432.19|429.67|432.61|430.09|432.61|430.09|432.19|429.67|0
1644852070000|2022-02-14 15:21:10|432.4|429.88|432.82|430.3|432.82|430.3|432.4|429.88|0
1644852080000|2022-02-14 15:21:20|432.71|430.19|434.28|431.76|434.28|431.76|432.71|430.19|0
1644852090000|2022-02-14 15:21:30|433.86|431.34|431.77|429.25|433.86|431.34|431.77|429.25|0
1644852100000|2022-02-14 15:21:40|431.98|429.46|432.19|429.67|432.61|430.09|431.98|429.46|0
1644852110000|2022-02-14 15:21:50|432.4|429.88|433.44|430.92|433.65|431.13|432.4|429.88|0
1644852120000|2022-02-14 15:22:00|432.81|430.29|431.77|429.25|432.81|430.29|431.77|429.25|0
1644852130000|2022-02-14 15:22:10|429.34|426.82|428.92|426.4|429.55|427.03|428.92|426.4|0
1644852140000|2022-02-14 15:22:20|428.38|425.86|428.59|426.07|428.59|426.07|427.33|424.81|0
1644852150000|2022-02-14 15:22:30|428.38|425.86|426.71|424.19|428.38|425.86|426.08|423.56|0
1644852160000|2022-02-14 15:22:40|427.12|424.6|427.75|425.23|427.75|425.23|426.5|423.98|0
1644852170000|2022-02-14 15:22:50|428.38|425.86|427.75|425.23|428.8|426.28|427.75|425.23|0
1644852180000|2022-02-14 15:23:00|428.17|425.65|429.22|426.7|429.84|427.32|428.17|425.65|0
1644852190000|2022-02-14 15:23:10|429.01|426.49|431.83|429.31|431.83|429.31|429.01|426.49|0
1644852200000|2022-02-14 15:23:20|434.25|431.73|433.83|431.31|434.25|431.73|433.62|431.1|0
1644852210000|2022-02-14 15:23:30|434.67|432.15|437.41|434.89|437.41|434.89|434.67|432.15|0
1644852220000|2022-02-14 15:23:40|437.62|435.1|436.99|434.47|438.04|435.52|436.99|434.47|0
1644852230000|2022-02-14 15:23:50|436.78|434.26|435.93|433.41|437.2|434.68|435.93|433.41|0
1644852240000|2022-02-14 15:24:00|434.88|432.36|435.93|433.41|436.57|434.05|434.88|432.36|0
1644852250000|2022-02-14 15:24:10|435.51|432.99|434.67|432.15|435.51|432.99|434.46|431.94|0
1644852260000|2022-02-14 15:24:20|432.99|430.47|434.25|431.73|434.25|431.73|432.99|430.47|0
1644852270000|2022-02-14 15:24:30|434.04|431.52|434.56|432.04|434.67|432.15|434.04|431.52|0
1644852280000|2022-02-14 15:24:40|434.67|432.15|435.3|432.78|435.3|432.78|434.46|431.94|0
1644852290000|2022-02-14 15:24:50|435.93|433.41|436.14|433.62|436.14|433.62|435.82|433.3|0
1644852300000|2022-02-14 15:25:00|435.61|433.09|435.93|433.41|435.93|433.41|434.88|432.36|0
1644852310000|2022-02-14 15:25:10|436.77|434.25|434.88|432.36|436.77|434.25|434.88|432.36|0
1644852320000|2022-02-14 15:25:20|435.19|432.67|435.61|433.09|435.93|433.41|435.09|432.57|0
1644852330000|2022-02-14 15:25:30|434.88|432.36|434.25|431.73|434.88|432.36|433.83|431.31|0
1644852340000|2022-02-14 15:25:40|433.72|431.2|433.62|431.1|433.72|431.2|432.99|430.47|0
1644852350000|2022-02-14 15:25:50|434.04|431.52|434.25|431.73|434.25|431.73|434.04|431.52|0
1644852360000|2022-02-14 15:26:00|433.41|430.89|431.31|428.79|433.41|430.89|431.31|428.79|0
1644852370000|2022-02-14 15:26:10|431.2|428.68|432.36|429.84|432.36|429.84|431.2|428.68|0
1644852380000|2022-02-14 15:26:20|433.2|430.68|432.78|430.26|433.83|431.31|432.78|430.26|0
1644852390000|2022-02-14 15:26:30|432.99|430.47|434.04|431.52|434.04|431.52|432.99|430.47|0
1644852400000|2022-02-14 15:26:40|434.67|432.15|433.72|431.2|434.67|432.15|433.2|430.68|0
1644852410000|2022-02-14 15:26:50|433.3|430.78|432.88|430.36|433.51|430.99|432.78|430.26|0
1644852420000|2022-02-14 15:27:00|432.15|429.63|432.15|429.63|432.78|430.26|432.15|429.63|0
1644852430000|2022-02-14 15:27:10|432.57|430.05|429.84|427.32|432.57|430.05|429.84|427.32|0
1644852440000|2022-02-14 15:27:20|430.68|428.16|430.68|428.16|431.1|428.58|430.68|428.16|0
1644852450000|2022-02-14 15:27:30|428.79|426.27|430.05|427.53|430.05|427.53|428.79|426.27|0
1644852460000|2022-02-14 15:27:40|430.26|427.74|429.21|426.69|430.26|427.74|429.21|426.69|0
1644852470000|2022-02-14 15:27:50|430.36|427.84|429.63|427.11|430.68|428.16|429.63|427.11|0
1644852480000|2022-02-14 15:28:00|430.26|427.74|428.05|425.53|430.26|427.74|428.05|425.53|0
1644852490000|2022-02-14 15:28:10|428.79|426.27|427.95|425.43|429.42|426.9|427.95|425.43|0
1644852500000|2022-02-14 15:28:20|428.16|425.64|429.21|426.69|429.21|426.69|428.16|425.64|0
1644852510000|2022-02-14 15:28:30|429.1|426.58|428.37|425.85|429.1|426.58|428.37|425.85|0
1644852520000|2022-02-14 15:28:40|428.89|426.37|430.68|428.16|431.3|428.78|428.89|426.37|0
1644852530000|2022-02-14 15:28:50|431.09|428.57|431.72|429.2|431.72|429.2|431.09|428.57|0
1644852540000|2022-02-14 15:29:00|433.19|430.67|433.93|431.41|433.93|431.41|433.19|430.67|0
1644852550000|2022-02-14 15:29:10|434.67|432.15|435.51|432.99|435.51|432.99|434.67|432.15|0
1644852560000|2022-02-14 15:29:20|435.3|432.78|434.66|432.14|435.72|433.2|434.66|432.14|0
1644852570000|2022-02-14 15:29:30|433.82|431.3|435.09|432.57|435.09|432.57|433.71|431.19|0
1644852580000|2022-02-14 15:29:40|435.3|432.78|434.03|431.51|435.3|432.78|434.03|431.51|0
1644852590000|2022-02-14 15:29:50|432.77|430.25|432.77|430.25|433.61|431.09|432.77|430.25|0
1644852600000|2022-02-14 15:30:00|432.56|430.04|434.98|432.46|434.98|432.46|432.56|430.04|0
1644852610000|2022-02-14 15:30:10|433.82|431.3|434.13|431.61|434.13|431.61|433.4|430.88|0
1644852620000|2022-02-14 15:30:20|433.82|431.3|434.24|431.72|434.45|431.93|433.82|431.3|0
1644852630000|2022-02-14 15:30:30|436.35|433.83|434.66|432.14|436.35|433.83|434.45|431.93|0
1644852640000|2022-02-14 15:30:40|434.45|431.93|433.19|430.67|434.45|431.93|433.19|430.67|0
1644852650000|2022-02-14 15:30:50|432.98|430.46|431.51|428.99|432.98|430.46|431.51|428.99|0
1644852660000|2022-02-14 15:31:00|431.19|428.67|429.21|426.69|431.19|428.67|429.21|426.69|0
1644852670000|2022-02-14 15:31:10|428.79|426.27|427|424.48|428.79|426.27|427|424.48|0
1644852680000|2022-02-14 15:31:20|426.49|423.97|425.23|422.71|426.49|423.97|425.23|422.71|0
1644852690000|2022-02-14 15:31:30|424.61|422.09|426.28|423.76|426.28|423.76|424.61|422.09|0
1644852700000|2022-02-14 15:31:40|426.69|424.17|425.54|423.02|426.69|424.17|425.54|423.02|0
1644852710000|2022-02-14 15:31:50|426.69|424.17|426.59|424.07|427.21|424.69|426.59|424.07|0
1644852720000|2022-02-14 15:32:00|426.9|424.38|424.81|422.29|426.9|424.38|424.81|422.29|0
1644852730000|2022-02-14 15:32:10|424.4|421.88|425.75|423.23|425.75|423.23|424.4|421.88|0
1644852740000|2022-02-14 15:32:20|425.65|423.13|425.33|422.81|425.65|423.13|425.23|422.71|0
1644852750000|2022-02-14 15:32:30|424.81|422.29|424.71|422.19|425.02|422.5|424.71|422.19|0
1644852760000|2022-02-14 15:32:40|425.12|422.6|423.56|421.04|425.65|423.13|423.25|420.73|0
1644852770000|2022-02-14 15:32:50|423.35|420.83|420.65|418.13|423.35|420.83|420.65|418.13|0
1644852780000|2022-02-14 15:33:00|421.06|418.54|421.06|418.54|421.06|418.54|421.06|418.54|0
1644852790000|2022-02-14 15:33:10|422.31|419.79|422.31|419.79|422.73|420.21|422.31|419.79|0
1644852800000|2022-02-14 15:33:20|422.41|419.89|422.94|420.42|423.35|420.83|422.41|419.89|0
1644852810000|2022-02-14 15:33:30|423.35|420.83|423.69|421.17|423.89|421.37|423.35|420.83|0
1644852820000|2022-02-14 15:33:40|423.17|420.65|424.21|421.69|424.21|421.69|422.75|420.23|0
1644852830000|2022-02-14 15:33:50|424.42|421.9|425.04|422.52|425.04|422.52|424|421.48|0
1644852840000|2022-02-14 15:34:00|425.25|422.73|425.04|422.52|425.25|422.73|424.63|422.11|0
1644852850000|2022-02-14 15:34:10|425.35|422.83|426.5|423.98|426.5|423.98|425.35|422.83|0
1644852860000|2022-02-14 15:34:20|426.92|424.4|426.08|423.56|426.92|424.4|425.67|423.15|0
1644852870000|2022-02-14 15:34:30|426.39|423.87|426.5|423.98|426.5|423.98|425.87|423.35|0
1644852880000|2022-02-14 15:34:40|425.14|422.62|425.87|423.35|426.29|423.77|425.14|422.62|0
1644852890000|2022-02-14 15:34:50|426.08|423.56|426.29|423.77|426.5|423.98|426.08|423.56|0
1644852900000|2022-02-14 15:35:00|425.04|422.52|424.83|422.31|425.04|422.52|424.1|421.58|0
1644852910000|2022-02-14 15:35:10|425.46|422.94|425.46|422.94|426.29|423.77|425.46|422.94|0
1644852920000|2022-02-14 15:35:20|426.08|423.56|424|421.48|426.08|423.56|424|421.48|0
1644852930000|2022-02-14 15:35:30|424.52|422|423.06|420.54|424.52|422|423.06|420.54|0
1644852940000|2022-02-14 15:35:40|423.38|420.86|424|421.48|424|421.48|423.38|420.86|0
1644852950000|2022-02-14 15:35:50|423.37|420.85|424.62|422.1|424.62|422.1|423.37|420.85|0
1644852960000|2022-02-14 15:36:00|424.31|421.79|423.58|421.06|424.31|421.79|423.06|420.54|0
1644852970000|2022-02-14 15:36:10|424.83|422.31|424.41|421.89|424.83|422.31|424.21|421.69|0
1644852980000|2022-02-14 15:36:20|425.66|423.14|424.62|422.1|426.39|423.87|424.62|422.1|0
1644852990000|2022-02-14 15:36:30|424.41|421.89|425.25|422.73|425.25|422.73|424.41|421.89|0
1644853000000|2022-02-14 15:36:40|425.87|423.35|426.29|423.77|426.29|423.77|425.66|423.14|0
1644853010000|2022-02-14 15:36:50|425.97|423.45|425.04|422.52|425.97|423.45|425.04|422.52|0
1644853020000|2022-02-14 15:37:00|424.62|422.1|424|421.48|424.62|422.1|423.79|421.27|0
1644853030000|2022-02-14 15:37:10|425.46|422.94|424.21|421.69|425.46|422.94|424.21|421.69|0
1644853040000|2022-02-14 15:37:20|423.58|421.06|424.21|421.69|424.21|421.69|423.58|421.06|0
1644853050000|2022-02-14 15:37:30|424|421.48|424.83|422.31|425.25|422.73|424|421.48|0
1644853060000|2022-02-14 15:37:40|424.1|421.58|423.79|421.27|424.1|421.58|423.68|421.16|0
1644853070000|2022-02-14 15:37:50|422.96|420.44|423.16|420.64|423.16|420.64|422.85|420.33|0
1644853080000|2022-02-14 15:38:00|423.37|420.85|421.5|418.98|423.37|420.85|421.5|418.98|0
1644853090000|2022-02-14 15:38:10|421.71|419.19|421.5|418.98|421.71|419.19|421.09|418.57|0
1644853100000|2022-02-14 15:38:20|421.19|418.67|422.54|420.02|422.54|420.02|421.19|418.67|0
1644853110000|2022-02-14 15:38:30|423.37|420.85|421.71|419.19|423.37|420.85|421.71|419.19|0
1644853120000|2022-02-14 15:38:40|422.12|419.6|422.12|419.6|422.12|419.6|422.12|419.6|0
1644853130000|2022-02-14 15:38:50|422.75|420.23|424|421.48|424.62|422.1|422.75|420.23|0
1644853140000|2022-02-14 15:39:00|423.68|421.16|424.83|422.31|424.83|422.31|423.68|421.16|0
1644853150000|2022-02-14 15:39:10|425.04|422.52|424.62|422.1|425.04|422.52|424.62|422.1|0
1644853160000|2022-02-14 15:39:20|424.41|421.89|425.24|422.72|425.45|422.93|424.41|421.89|0
1644853170000|2022-02-14 15:39:30|424.83|422.31|425.45|422.93|425.45|422.93|424.62|422.1|0
1644853180000|2022-02-14 15:39:40|424.41|421.89|424.93|422.41|424.93|422.41|424.41|421.89|0
1644853190000|2022-02-14 15:39:50|423.99|421.47|424.41|421.89|424.41|421.89|423.99|421.47|0
1644853200000|2022-02-14 15:40:00|425.04|422.52|424.51|421.99|425.66|423.14|424.51|421.99|0
1644853210000|2022-02-14 15:40:10|424.41|421.89|425.45|422.93|425.45|422.93|424.41|421.89|0
1644853220000|2022-02-14 15:40:20|426.08|423.56|425.87|423.35|426.08|423.56|425.87|423.35|0
1644853230000|2022-02-14 15:40:30|424.62|422.1|423.79|421.27|424.62|422.1|423.79|421.27|0
1644853240000|2022-02-14 15:40:40|423.99|421.47|423.99|421.47|424.2|421.68|423.99|421.47|0
1644853250000|2022-02-14 15:40:50|423.79|421.27|424.2|421.68|424.2|421.68|423.58|421.06|0
1644853260000|2022-02-14 15:41:00|424.83|422.31|425.24|422.72|425.24|422.72|424.83|422.31|0
1644853270000|2022-02-14 15:41:10|425.87|423.35|425.45|422.93|425.87|423.35|425.03|422.51|0
1644853280000|2022-02-14 15:41:20|426.28|423.76|428.89|426.37|428.89|426.37|426.28|423.76|0
1644853290000|2022-02-14 15:41:30|429.1|426.58|427.95|425.43|429.1|426.58|427.64|425.12|0
1644853300000|2022-02-14 15:41:40|427.74|425.22|428.16|425.64|428.37|425.85|427.74|425.22|0
1644853310000|2022-02-14 15:41:50|427.74|425.22|427.54|425.02|427.74|425.22|427.54|425.02|0
1644853320000|2022-02-14 15:42:00|428.26|425.74|427.33|424.81|428.79|426.27|427.33|424.81|0
1644853330000|2022-02-14 15:42:10|427.12|424.6|427.22|424.7|427.84|425.32|427.12|424.6|0
1644853340000|2022-02-14 15:42:20|427.95|425.43|428.26|425.74|428.37|425.85|427.53|425.01|0
1644853350000|2022-02-14 15:42:30|428.79|426.27|429.62|427.1|429.62|427.1|428.37|425.85|0
1644853360000|2022-02-14 15:42:40|429.2|426.68|429.72|427.2|429.72|427.2|429.2|426.68|0
1644853370000|2022-02-14 15:42:50|429|426.48|430.04|427.52|430.04|427.52|429|426.48|0
1644853380000|2022-02-14 15:43:00|429.3|426.78|429.93|427.41|429.93|427.41|429.2|426.68|0
1644853390000|2022-02-14 15:43:10|429.62|427.1|430.67|428.15|430.67|428.15|429.62|427.1|0
1644853400000|2022-02-14 15:43:20|430.25|427.73|430.25|427.73|430.25|427.73|430.04|427.52|0
1644853410000|2022-02-14 15:43:30|431.3|428.78|431.3|428.78|431.3|428.78|430.88|428.36|0
1644853420000|2022-02-14 15:43:40|431.09|428.57|431.5|428.98|431.5|428.98|431.09|428.57|0
1644853430000|2022-02-14 15:43:50|431.3|428.78|430.56|428.04|431.3|428.78|430.56|428.04|0
1644853440000|2022-02-14 15:44:00|430.77|428.25|430.46|427.94|430.77|428.25|430.46|427.94|0
1644853450000|2022-02-14 15:44:10|430.25|427.73|429.83|427.31|430.25|427.73|429.83|427.31|0
1644853460000|2022-02-14 15:44:20|430.04|427.52|430.04|427.52|430.04|427.52|429.83|427.31|0
1644853470000|2022-02-14 15:44:30|430.46|427.94|429.72|427.2|430.46|427.94|429.72|427.2|0
1644853480000|2022-02-14 15:44:40|429.83|427.31|429.2|426.68|429.83|427.31|429.2|426.68|0
1644853490000|2022-02-14 15:44:50|428.78|426.26|428.88|426.36|429.09|426.57|428.78|426.26|0
1644853500000|2022-02-14 15:45:00|428.37|425.85|428.68|426.16|428.78|426.26|428.37|425.85|0
1644853510000|2022-02-14 15:45:10|428.58|426.06|427.11|424.59|428.58|426.06|427.11|424.59|0
1644853520000|2022-02-14 15:45:20|427.74|425.22|427.84|425.32|427.84|425.32|427.11|424.59|0
1644853530000|2022-02-14 15:45:30|429.62|427.1|430.25|427.73|430.25|427.73|429.62|427.1|0
1644853540000|2022-02-14 15:45:40|429.62|427.1|428.57|426.05|429.62|427.1|428.57|426.05|0
1644853550000|2022-02-14 15:45:50|428.37|425.85|429.62|427.1|429.83|427.31|428.37|425.85|0
1644853560000|2022-02-14 15:46:00|430.04|427.52|429.83|427.31|430.04|427.52|429.83|427.31|0
1644853570000|2022-02-14 15:46:10|429.62|427.1|430.35|427.83|430.35|427.83|428.99|426.47|0
1644853580000|2022-02-14 15:46:20|430.25|427.73|430.14|427.62|430.25|427.73|429.62|427.1|0
1644853590000|2022-02-14 15:46:30|430.35|427.83|430.14|427.62|430.45|427.93|430.14|427.62|0
1644853600000|2022-02-14 15:46:40|430.66|428.14|431.08|428.56|431.29|428.77|430.66|428.14|0
1644853610000|2022-02-14 15:46:50|430.87|428.35|430.25|427.73|430.87|428.35|430.14|427.62|0
1644853620000|2022-02-14 15:47:00|430.04|427.52|430.66|428.14|431.08|428.56|430.04|427.52|0
1644853630000|2022-02-14 15:47:10|430.87|428.35|430.66|428.14|431.08|428.56|430.66|428.14|0
1644853640000|2022-02-14 15:47:20|430.87|428.35|430.45|427.93|430.87|428.35|429.83|427.31|0
1644853650000|2022-02-14 15:47:30|430.66|428.14|429.2|426.68|430.66|428.14|428.99|426.47|0
1644853660000|2022-02-14 15:47:40|429.41|426.89|429.83|427.31|429.83|427.31|428.67|426.15|0
1644853670000|2022-02-14 15:47:50|430.04|427.52|430.24|427.72|430.45|427.93|429.83|427.31|0
1644853680000|2022-02-14 15:48:00|430.03|427.51|430.24|427.72|430.66|428.14|430.03|427.51|0
1644853690000|2022-02-14 15:48:10|430.45|427.93|431.29|428.77|431.29|428.77|430.45|427.93|0
1644853700000|2022-02-14 15:48:20|431.39|428.87|433.18|430.66|433.39|430.87|431.39|428.87|0
1644853710000|2022-02-14 15:48:30|433.8|431.28|433.8|431.28|434.01|431.49|433.59|431.07|0
1644853720000|2022-02-14 15:48:40|433.38|430.86|433.38|430.86|433.38|430.86|432.55|430.03|0
1644853730000|2022-02-14 15:48:50|432.97|430.45|432.97|430.45|432.97|430.45|432.86|430.34|0
1644853740000|2022-02-14 15:49:00|433.17|430.65|434.01|431.49|434.01|431.49|433.17|430.65|0
1644853750000|2022-02-14 15:49:10|434.43|431.91|432.76|430.24|434.43|431.91|432.76|430.24|0
1644853760000|2022-02-14 15:49:20|431.29|428.77|430.66|428.14|431.71|429.19|430.66|428.14|0
1644853770000|2022-02-14 15:49:30|430.03|427.51|430.87|428.35|430.87|428.35|430.03|427.51|0
1644853780000|2022-02-14 15:49:40|431.29|428.77|431.18|428.66|431.29|428.77|430.66|428.14|0
1644853790000|2022-02-14 15:49:50|431.29|428.77|432.75|430.23|432.75|430.23|430.87|428.35|0
1644853800000|2022-02-14 15:50:00|432.54|430.02|433.59|431.07|433.8|431.28|432.34|429.82|0
1644853810000|2022-02-14 15:50:10|434.01|431.49|434.64|432.12|434.74|432.22|434.01|431.49|0
1644853820000|2022-02-14 15:50:20|434.43|431.91|434.74|432.22|434.74|432.22|434.43|431.91|0
1644853830000|2022-02-14 15:50:30|434.43|431.91|433.8|431.28|434.43|431.91|433.8|431.28|0
1644853840000|2022-02-14 15:50:40|432.96|430.44|432.96|430.44|432.96|430.44|432.75|430.23|0
1644853850000|2022-02-14 15:50:50|432.75|430.23|432.75|430.23|433.17|430.65|432.75|430.23|0
1644853860000|2022-02-14 15:51:00|432.33|429.81|431.91|429.39|432.33|429.81|431.91|429.39|0
1644853870000|2022-02-14 15:51:10|431.08|428.56|430.87|428.35|431.5|428.98|430.87|428.35|0
1644853880000|2022-02-14 15:51:20|430.45|427.93|430.66|428.14|431.08|428.56|430.45|427.93|0
1644853890000|2022-02-14 15:51:30|430.24|427.72|430.24|427.72|430.34|427.82|429.82|427.3|0
1644853900000|2022-02-14 15:51:40|430.45|427.93|429.73|427.39|430.45|427.93|429.73|427.39|0
1644853910000|2022-02-14 15:51:50|429.1|426.76|429.2|426.86|429.52|427.18|428.69|426.35|0
1644853920000|2022-02-14 15:52:00|427.64|425.3|427.64|425.3|428.27|425.93|427.64|425.3|0
1644853930000|2022-02-14 15:52:10|426.91|424.57|427.43|425.09|427.64|425.3|426.91|424.57|0
1644853940000|2022-02-14 15:52:20|428.06|425.72|427.22|424.88|428.27|425.93|427.22|424.88|0
1644853950000|2022-02-14 15:52:30|427.43|425.09|427.64|425.3|427.64|425.3|427.22|424.88|0
1644853960000|2022-02-14 15:52:40|427.85|425.51|427.01|424.67|427.85|425.51|427.01|424.67|0
1644853970000|2022-02-14 15:52:50|427.43|425.09|427.64|425.3|427.64|425.3|427.22|424.88|0
1644853980000|2022-02-14 15:53:00|427.11|424.77|426.81|424.47|427.11|424.77|426.81|424.47|0
1644853990000|2022-02-14 15:53:10|427.43|425.09|427.22|424.88|427.64|425.3|427.01|424.67|0
1644854000000|2022-02-14 15:53:20|425.35|423.01|425.55|423.21|425.86|423.52|425.35|423.01|0
1644854010000|2022-02-14 15:53:30|425.35|423.01|426.8|424.46|426.8|424.46|425.35|423.01|0
1644854020000|2022-02-14 15:53:40|426.6|424.26|427.85|425.51|427.85|425.51|426.6|424.26|0
1644854030000|2022-02-14 15:53:50|428.27|425.93|428.27|425.93|428.27|425.93|427.64|425.3|0
1644854040000|2022-02-14 15:54:00|428.89|426.55|429.73|427.39|429.73|427.39|428.89|426.55|0
1644854050000|2022-02-14 15:54:10|428.99|426.65|428.27|425.93|428.99|426.65|428.27|425.93|0
1644854060000|2022-02-14 15:54:20|428.47|426.13|428.06|425.72|428.47|426.13|428.06|425.72|0
1644854070000|2022-02-14 15:54:30|428.27|425.93|427.64|425.3|428.27|425.93|427.53|425.19|0
1644854080000|2022-02-14 15:54:40|427.53|425.19|428.06|425.72|428.06|425.72|427.43|425.09|0
1644854090000|2022-02-14 15:54:50|428.16|425.82|428.06|425.72|428.68|426.34|428.06|425.72|0
1644854100000|2022-02-14 15:55:00|428.47|426.13|427.85|425.51|429.1|426.76|427.85|425.51|0
1644854110000|2022-02-14 15:55:10|428.16|425.82|429.52|427.18|429.52|427.18|427.43|425.09|0
1644854120000|2022-02-14 15:55:20|429.94|427.6|430.98|428.64|430.98|428.64|429.73|427.39|0
1644854130000|2022-02-14 15:55:30|430.66|428.32|431.4|429.06|431.71|429.37|430.66|428.32|0
1644854140000|2022-02-14 15:55:40|431.82|429.48|431.82|429.48|431.82|429.48|431.4|429.06|0
1644854150000|2022-02-14 15:55:50|431.19|428.85|430.35|428.01|431.61|429.27|430.35|428.01|0
1644854160000|2022-02-14 15:56:00|430.14|427.8|431.4|429.06|432.45|430.11|430.14|427.8|0
1644854170000|2022-02-14 15:56:10|429.94|427.6|430.87|428.53|430.87|428.53|429.94|427.6|0
1644854180000|2022-02-14 15:56:20|430.77|428.43|429.73|427.39|430.77|428.43|429.73|427.39|0
1644854190000|2022-02-14 15:56:30|429.1|426.76|429.73|427.39|429.93|427.59|429.1|426.76|0
1644854200000|2022-02-14 15:56:40|429.62|427.28|429.1|426.76|429.62|427.28|429.1|426.76|0
1644854210000|2022-02-14 15:56:50|428.89|426.55|429.31|426.97|429.31|426.97|428.89|426.55|0
1644854220000|2022-02-14 15:57:00|430.56|428.22|426.8|424.46|430.56|428.22|426.8|424.46|0
1644854230000|2022-02-14 15:57:10|426.18|423.84|423.88|421.54|426.18|423.84|423.88|421.54|0
1644854240000|2022-02-14 15:57:20|424.72|422.38|425.55|423.21|425.55|423.21|424.51|422.17|0
1644854250000|2022-02-14 15:57:30|425.13|422.79|423.47|421.13|425.13|422.79|423.47|421.13|0
1644854260000|2022-02-14 15:57:40|423.05|420.71|423.88|421.54|423.88|421.54|423.05|420.71|0
1644854270000|2022-02-14 15:57:50|424.51|422.17|425.76|423.42|425.76|423.42|424.51|422.17|0
1644854280000|2022-02-14 15:58:00|425.86|423.52|425.44|423.1|425.86|423.52|425.44|423.1|0
1644854290000|2022-02-14 15:58:10|425.36|423.02|425.47|423.13|425.68|423.34|425.26|422.92|0
1644854300000|2022-02-14 15:58:20|424.84|422.5|423.6|421.26|424.84|422.5|423.6|421.26|0
1644854310000|2022-02-14 15:58:30|423.9|421.56|424.64|422.3|424.64|422.3|423.9|421.56|0
1644854320000|2022-02-14 15:58:40|425.68|423.34|425.68|423.34|426.93|424.59|425.68|423.34|0
1644854330000|2022-02-14 15:58:50|425.89|423.55|427.14|424.8|427.14|424.8|425.89|423.55|0
1644854340000|2022-02-14 15:59:00|426.93|424.59|428.18|425.84|428.18|425.84|426.93|424.59|0
1644854350000|2022-02-14 15:59:10|427.34|425|428.7|426.36|428.7|426.36|426.72|424.38|0
1644854360000|2022-02-14 15:59:20|428.81|426.47|427.34|425|428.81|426.47|427.34|425|0
1644854370000|2022-02-14 15:59:30|427.03|424.69|425.26|422.92|427.03|424.69|425.26|422.92|0
1644854380000|2022-02-14 15:59:40|425.15|422.81|425.05|422.71|426.09|423.75|425.05|422.71|0
1644854390000|2022-02-14 15:59:50|424.43|422.09|424.01|421.67|424.43|422.09|424.01|421.67|0
1644854400000|2022-02-14 16:00:00|423.9|421.56|425.68|423.34|425.68|423.34|423.9|421.56|0
1644854410000|2022-02-14 16:00:10|423.39|421.05|423.18|420.84|423.8|421.46|423.18|420.84|0
1644854420000|2022-02-14 16:00:20|422.97|420.63|422.86|420.52|424.01|421.67|422.86|420.52|0
1644854430000|2022-02-14 16:00:30|422.76|420.42|423.8|421.46|423.8|421.46|422.65|420.31|0
1644854440000|2022-02-14 16:00:40|423.59|421.25|423.8|421.46|424.11|421.77|423.59|421.25|0
1644854450000|2022-02-14 16:00:50|424.11|421.77|424.01|421.67|424.63|422.29|424.01|421.67|0
1644854460000|2022-02-14 16:01:00|424.43|422.09|425.67|423.33|425.67|423.33|424.43|422.09|0
1644854470000|2022-02-14 16:01:10|424.22|421.88|424.63|422.29|424.94|422.6|424.22|421.88|0
1644854480000|2022-02-14 16:01:20|422.97|420.63|424.01|421.67|424.01|421.67|422.97|420.63|0
1644854490000|2022-02-14 16:01:30|424.42|422.08|426.09|423.75|426.09|423.75|424.42|422.08|0
1644854500000|2022-02-14 16:01:40|425.05|422.71|425.47|423.13|425.47|423.13|424.94|422.6|0
1644854510000|2022-02-14 16:01:50|425.36|423.02|426.3|423.96|426.51|424.17|425.36|423.02|0
1644854520000|2022-02-14 16:02:00|426.09|423.75|426.3|423.96|426.3|423.96|425.05|422.71|0
1644854530000|2022-02-14 16:02:10|426.09|423.75|425.05|422.71|426.09|423.75|425.05|422.71|0
1644854540000|2022-02-14 16:02:20|424.73|422.39|426.3|423.96|426.3|423.96|424.73|422.39|0
1644854550000|2022-02-14 16:02:30|426.72|424.38|426.51|424.17|427.13|424.79|426.3|423.96|0
1644854560000|2022-02-14 16:02:40|426.71|424.37|427.13|424.79|427.13|424.79|426.61|424.27|0
1644854570000|2022-02-14 16:02:50|427.76|425.42|427.65|425.31|427.76|425.42|427.34|425|0
1644854580000|2022-02-14 16:03:00|426.51|424.17|427.44|425.1|427.76|425.42|426.51|424.17|0
1644854590000|2022-02-14 16:03:10|426.09|423.75|426.3|423.96|426.71|424.37|426.09|423.75|0
1644854600000|2022-02-14 16:03:20|425.88|423.54|425.26|422.92|425.88|423.54|425.26|422.92|0
1644854610000|2022-02-14 16:03:30|425.05|422.71|425.67|423.33|425.88|423.54|424.84|422.5|0
1644854620000|2022-02-14 16:03:40|426.3|423.96|426.51|424.17|426.51|424.17|426.3|423.96|0
1644854630000|2022-02-14 16:03:50|426.71|424.37|427.76|425.42|427.76|425.42|426.71|424.37|0
1644854640000|2022-02-14 16:04:00|428.69|426.35|429.74|427.4|429.74|427.4|428.69|426.35|0
1644854650000|2022-02-14 16:04:10|430.26|427.92|431.52|429.18|431.52|429.18|430.26|427.92|0
1644854660000|2022-02-14 16:04:20|431.31|428.97|430.26|427.92|431.31|428.97|430.26|427.92|0
1644854670000|2022-02-14 16:04:30|429.84|427.5|430.26|427.92|430.68|428.34|429.84|427.5|0
1644854680000|2022-02-14 16:04:40|429.84|427.5|430.26|427.92|430.26|427.92|429.64|427.3|0
1644854690000|2022-02-14 16:04:50|429.94|427.6|430.26|427.92|430.26|427.92|429.94|427.6|0
1644854700000|2022-02-14 16:05:00|429.84|427.5|430.26|427.92|430.26|427.92|428.8|426.46|0
1644854710000|2022-02-14 16:05:10|430.78|428.44|429.01|426.67|430.78|428.44|428.17|425.83|0
1644854720000|2022-02-14 16:05:20|429.22|426.88|427.34|425|429.22|426.88|427.34|425|0
1644854730000|2022-02-14 16:05:30|427.65|425.31|426.92|424.58|427.65|425.31|426.5|424.16|0
1644854740000|2022-02-14 16:05:40|427.55|425.21|427.55|425.21|427.75|425.41|427.55|425.21|0
1644854750000|2022-02-14 16:05:50|426.6|424.26|427.55|425.21|427.55|425.21|426.6|424.26|0
1644854760000|2022-02-14 16:06:00|426.81|424.47|425.67|423.33|426.81|424.47|425.56|423.22|0
1644854770000|2022-02-14 16:06:10|424.94|422.6|424.42|422.08|424.94|422.6|424.42|422.08|0
1644854780000|2022-02-14 16:06:20|424.84|422.5|426.08|423.74|426.08|423.74|424.84|422.5|0
1644854790000|2022-02-14 16:06:30|426.5|424.16|426.29|423.95|427.34|425|426.29|423.95|0
1644854800000|2022-02-14 16:06:40|427.13|424.79|426.81|424.47|427.13|424.79|426.71|424.37|0
1644854810000|2022-02-14 16:06:50|426.5|424.16|427.54|425.2|427.54|425.2|426.5|424.16|0
1644854820000|2022-02-14 16:07:00|428.8|426.46|429.01|426.67|429.21|426.87|428.59|426.25|0
1644854830000|2022-02-14 16:07:10|429.63|427.29|429.42|427.08|429.63|427.29|429.42|427.08|0
1644854840000|2022-02-14 16:07:20|428.59|426.25|429.31|426.97|429.31|426.97|428.59|426.25|0
1644854850000|2022-02-14 16:07:30|429.21|426.87|427.85|425.51|429.21|426.87|427.75|425.41|0
1644854860000|2022-02-14 16:07:40|427.64|425.3|427.64|425.3|428.8|426.46|427.64|425.3|0
1644854870000|2022-02-14 16:07:50|427.54|425.2|427.33|424.99|427.54|425.2|426.6|424.26|0
1644854880000|2022-02-14 16:08:00|427.13|424.79|426.6|424.26|427.54|425.2|426.6|424.26|0
1644854890000|2022-02-14 16:08:10|426.5|424.16|425.87|423.53|426.5|424.16|425.87|423.53|0
1644854900000|2022-02-14 16:08:20|426.5|424.16|426.5|424.16|426.5|424.16|426.29|423.95|0
1644854910000|2022-02-14 16:08:30|426.08|423.74|426.08|423.74|426.29|423.95|426.08|423.74|0
1644854920000|2022-02-14 16:08:40|425.25|422.91|426.08|423.74|426.39|424.05|425.25|422.91|0
1644854930000|2022-02-14 16:08:50|426.5|424.16|426.5|424.16|426.71|424.37|426.5|424.16|0
1644854940000|2022-02-14 16:09:00|426.92|424.58|427.96|425.62|427.96|425.62|426.5|424.16|0
1644854950000|2022-02-14 16:09:10|427.75|425.41|428.79|426.45|428.79|426.45|427.33|424.99|0
1644854960000|2022-02-14 16:09:20|427.96|425.62|426.92|424.58|427.96|425.62|426.71|424.37|0
1644854970000|2022-02-14 16:09:30|426.6|424.26|426.81|424.47|426.81|424.47|425.97|423.63|0
1644854980000|2022-02-14 16:09:40|426.5|424.16|426.39|424.05|426.5|424.16|426.29|423.95|0
1644854990000|2022-02-14 16:09:50|426.08|423.74|426.39|424.05|426.5|424.16|426.08|423.74|0
1644855000000|2022-02-14 16:10:00|426.91|424.57|427.96|425.62|427.96|425.62|426.91|424.57|0
1644855010000|2022-02-14 16:10:10|427.75|425.41|427.75|425.41|428.68|426.34|427.75|425.41|0
1644855020000|2022-02-14 16:10:20|427.64|425.3|426.91|424.57|427.64|425.3|426.81|424.47|0
1644855030000|2022-02-14 16:10:30|425.87|423.53|426.29|423.95|426.29|423.95|425.87|423.53|0
1644855040000|2022-02-14 16:10:40|425.35|423.01|426.29|423.95|426.29|423.95|425.04|422.7|0
1644855050000|2022-02-14 16:10:50|426.6|424.26|425.66|423.32|426.6|424.26|425.66|423.32|0
1644855060000|2022-02-14 16:11:00|425.87|423.53|425.66|423.32|425.87|423.53|425.66|423.32|0
1644855070000|2022-02-14 16:11:10|425.55|423.21|424.62|422.28|425.55|423.21|424.62|422.28|0
1644855080000|2022-02-14 16:11:20|424.3|421.96|424.83|422.49|425.25|422.91|424.3|421.96|0
1644855090000|2022-02-14 16:11:30|424.41|422.07|425.87|423.53|425.87|423.53|424.41|422.07|0
1644855100000|2022-02-14 16:11:40|425.25|422.91|425.04|422.7|425.35|423.01|424.83|422.49|0
1644855110000|2022-02-14 16:11:50|425.45|423.11|424.62|422.28|425.45|423.11|424.62|422.28|0
1644855120000|2022-02-14 16:12:00|424|421.66|424.83|422.49|424.83|422.49|423.37|421.03|0
1644855130000|2022-02-14 16:12:10|424.41|422.07|424.2|421.86|424.41|422.07|423.79|421.45|0
1644855140000|2022-02-14 16:12:20|424.51|422.17|424.41|422.07|424.62|422.28|424.41|422.07|0
1644855150000|2022-02-14 16:12:30|424.2|421.86|423.79|421.45|424.2|421.86|423.79|421.45|0
1644855160000|2022-02-14 16:12:40|423.16|420.82|423.58|421.24|423.58|421.24|422.96|420.62|0
1644855170000|2022-02-14 16:12:50|423.89|421.55|425.45|423.11|425.45|423.11|423.89|421.55|0
1644855180000|2022-02-14 16:13:00|425.04|422.7|424.62|422.28|425.04|422.7|424.3|421.96|0
1644855190000|2022-02-14 16:13:10|423.58|421.24|425.24|422.9|425.24|422.9|423.58|421.24|0
1644855200000|2022-02-14 16:13:20|426.7|424.36|426.49|424.15|426.7|424.36|426.49|424.15|0
1644855210000|2022-02-14 16:13:30|426.59|424.25|427.12|424.78|427.12|424.78|426.39|424.05|0
1644855220000|2022-02-14 16:13:40|426.28|423.94|425.66|423.32|426.49|424.15|425.66|423.32|0
1644855230000|2022-02-14 16:13:50|425.87|423.53|426.08|423.74|426.08|423.74|425.66|423.32|0
1644855240000|2022-02-14 16:14:00|427.12|424.78|426.08|423.74|427.12|424.78|426.08|423.74|0
1644855250000|2022-02-14 16:14:10|425.97|423.63|425.03|422.69|426.28|423.94|425.03|422.69|0
1644855260000|2022-02-14 16:14:20|424.41|422.07|423.99|421.65|424.83|422.49|423.37|421.03|0
1644855270000|2022-02-14 16:14:30|423.78|421.44|423.68|421.34|423.78|421.44|423.58|421.24|0
1644855280000|2022-02-14 16:14:40|423.58|421.24|423.16|420.82|423.58|421.24|423.16|420.82|0
1644855290000|2022-02-14 16:14:50|422.74|420.4|423.37|421.03|423.37|421.03|422.74|420.4|0
1644855300000|2022-02-14 16:15:00|423.78|421.44|423.99|421.65|424.41|422.07|423.78|421.44|0
1644855310000|2022-02-14 16:15:10|423.78|421.44|424.41|422.07|425.03|422.69|423.78|421.44|0
1644855320000|2022-02-14 16:15:20|424.2|421.86|423.78|421.44|424.2|421.86|423.37|421.03|0
1644855330000|2022-02-14 16:15:30|423.58|421.24|423.58|421.24|423.58|421.24|422.84|420.5|0
1644855340000|2022-02-14 16:15:40|424.72|422.38|424.82|422.48|425.24|422.9|424.72|422.38|0
1644855350000|2022-02-14 16:15:50|424.41|422.07|424.2|421.86|424.41|422.07|424.2|421.86|0
1644855360000|2022-02-14 16:16:00|425.45|423.11|427.12|424.78|427.12|424.78|425.45|423.11|0
1644855370000|2022-02-14 16:16:10|428.37|426.03|428.37|426.03|428.37|426.03|428.16|425.82|0
1644855380000|2022-02-14 16:16:20|428.58|426.24|428.79|426.45|428.99|426.65|428.58|426.24|0
1644855390000|2022-02-14 16:16:30|429.2|426.86|430.67|428.33|430.67|428.33|429.2|426.86|0
1644855400000|2022-02-14 16:16:40|430.88|428.54|430.88|428.54|430.88|428.54|429.83|427.49|0
1644855410000|2022-02-14 16:16:50|430.67|428.33|430.88|428.54|430.88|428.54|430.67|428.33|0
1644855420000|2022-02-14 16:17:00|431.71|429.37|431.92|429.58|433.18|430.84|431.71|429.37|0
1644855430000|2022-02-14 16:17:10|432.13|429.79|432.55|430.21|433.18|430.84|432.13|429.79|0
1644855440000|2022-02-14 16:17:20|432.34|430|432.76|430.42|433.18|430.84|432.34|430|0
1644855450000|2022-02-14 16:17:30|432.65|430.31|431.5|429.16|432.65|430.31|431.5|429.16|0
1644855460000|2022-02-14 16:17:40|431.08|428.74|431.5|429.16|431.5|429.16|430.87|428.53|0
1644855470000|2022-02-14 16:17:50|431.29|428.95|431.39|429.05|431.39|429.05|430.87|428.53|0
1644855480000|2022-02-14 16:18:00|431.5|429.16|432.65|430.31|432.65|430.31|431.5|429.16|0
1644855490000|2022-02-14 16:18:10|432.13|429.79|431.29|428.95|432.13|429.79|431.29|428.95|0
1644855500000|2022-02-14 16:18:20|431.92|429.58|431.71|429.37|431.92|429.58|431.71|429.37|0
1644855510000|2022-02-14 16:18:30|432.34|430|432.97|430.63|432.97|430.63|432.34|430|0
1644855520000|2022-02-14 16:18:40|433.18|430.84|432.97|430.63|433.18|430.84|432.76|430.42|0
1644855530000|2022-02-14 16:18:50|432.76|430.42|433.07|430.73|433.6|431.26|432.76|430.42|0
1644855540000|2022-02-14 16:19:00|433.39|431.05|435.69|433.35|435.69|433.35|433.39|431.05|0
1644855550000|2022-02-14 16:19:10|435.9|433.56|436.54|434.2|436.54|434.2|435.69|433.35|0
1644855560000|2022-02-14 16:19:20|436.11|433.77|436.01|433.67|436.32|433.98|436.01|433.67|0
1644855570000|2022-02-14 16:19:30|435.9|433.56|435.69|433.35|436.32|433.98|435.48|433.14|0
1644855580000|2022-02-14 16:19:40|436.11|433.77|435.9|433.56|436.11|433.77|435.69|433.35|0
1644855590000|2022-02-14 16:19:50|435.69|433.35|435.9|433.56|435.9|433.56|435.58|433.24|0
1644855600000|2022-02-14 16:20:00|435.69|433.35|434.64|432.3|435.69|433.35|434.64|432.3|0
1644855610000|2022-02-14 16:20:10|435.27|432.93|433.59|431.25|435.27|432.93|433.59|431.25|0
1644855620000|2022-02-14 16:20:20|434.01|431.67|433.59|431.25|434.01|431.67|433.59|431.25|0
1644855630000|2022-02-14 16:20:30|434.01|431.67|433.18|430.84|434.01|431.67|433.18|430.84|0
1644855640000|2022-02-14 16:20:40|433.7|431.36|433.38|431.04|434.01|431.67|433.38|431.04|0
1644855650000|2022-02-14 16:20:50|434.01|431.67|434.85|432.51|435.06|432.72|434.01|431.67|0
1644855660000|2022-02-14 16:21:00|435.06|432.72|435.27|432.93|436.11|433.77|435.06|432.72|0
1644855670000|2022-02-14 16:21:10|434.64|432.3|433.59|431.25|434.64|432.3|433.59|431.25|0
1644855680000|2022-02-14 16:21:20|433.17|430.83|434.64|432.3|434.64|432.3|433.17|430.83|0
1644855690000|2022-02-14 16:21:30|435.27|432.93|435.48|433.14|435.48|433.14|435.06|432.72|0
1644855700000|2022-02-14 16:21:40|435.27|432.93|434.22|431.88|435.27|432.93|434.22|431.88|0
1644855710000|2022-02-14 16:21:50|434.01|431.67|434.43|432.09|434.43|432.09|434.01|431.67|0
1644855720000|2022-02-14 16:22:00|435.06|432.72|433.8|431.46|435.06|432.72|433.8|431.46|0
1644855730000|2022-02-14 16:22:10|434.22|431.88|434.64|432.3|434.85|432.51|434.22|431.88|0
1644855740000|2022-02-14 16:22:20|434.43|432.09|434.64|432.3|434.64|432.3|434.43|432.09|0
1644855750000|2022-02-14 16:22:30|434.43|432.09|434.22|431.88|434.43|432.09|433.59|431.25|0
1644855760000|2022-02-14 16:22:40|434.01|431.67|433.8|431.46|434.01|431.67|433.8|431.46|0
1644855770000|2022-02-14 16:22:50|434.22|431.88|435.06|432.72|435.06|432.72|434.22|431.88|0
1644855780000|2022-02-14 16:23:00|434.85|432.51|437.26|434.92|437.26|434.92|434.85|432.51|0
1644855790000|2022-02-14 16:23:10|437.16|434.82|437.16|434.82|437.16|434.82|436.74|434.4|0
1644855800000|2022-02-14 16:23:20|436.53|434.19|437.37|435.03|437.37|435.03|436.53|434.19|0
1644855810000|2022-02-14 16:23:30|437.47|435.13|437.79|435.45|437.79|435.45|437.47|435.13|0
1644855820000|2022-02-14 16:23:40|438|435.66|437.79|435.45|438|435.66|437.79|435.45|0
1644855830000|2022-02-14 16:23:50|437.47|435.13|438.42|436.08|438.42|436.08|437.47|435.13|0
1644855840000|2022-02-14 16:24:00|438.21|435.87|437.26|434.92|438.21|435.87|437.26|434.92|0
1644855850000|2022-02-14 16:24:10|437.79|435.45|436.95|434.61|437.79|435.45|436.95|434.61|0
1644855860000|2022-02-14 16:24:20|437.16|434.82|437.16|434.82|437.37|435.03|437.05|434.71|0
1644855870000|2022-02-14 16:24:30|436.74|434.4|436.11|433.77|436.74|434.4|435.48|433.14|0
1644855880000|2022-02-14 16:24:40|435.9|433.56|436.95|434.61|436.95|434.61|435.9|433.56|0
1644855890000|2022-02-14 16:24:50|437.37|435.03|437.16|434.82|437.47|435.13|437.16|434.82|0
1644855900000|2022-02-14 16:25:00|437.58|435.24|438.42|436.08|438.84|436.5|437.58|435.24|0
1644855910000|2022-02-14 16:25:10|437.79|435.45|437.16|434.82|437.79|435.45|437.16|434.82|0
1644855920000|2022-02-14 16:25:20|436.53|434.19|436.74|434.4|436.95|434.61|436.53|434.19|0
1644855930000|2022-02-14 16:25:30|436.53|434.19|435.69|433.35|436.53|434.19|435.69|433.35|0
1644855940000|2022-02-14 16:25:40|436.11|433.77|435.9|433.56|436.53|434.19|435.9|433.56|0
1644855950000|2022-02-14 16:25:50|436.11|433.77|435.79|433.45|436.21|433.87|435.79|433.45|0
1644855960000|2022-02-14 16:26:00|436.42|434.08|437.37|435.03|437.37|435.03|436.42|434.08|0
1644855970000|2022-02-14 16:26:10|437.79|435.45|438.63|436.29|438.63|436.29|437.79|435.45|0
1644855980000|2022-02-14 16:26:20|438.42|436.08|438.21|435.87|438.52|436.18|438|435.66|0
1644855990000|2022-02-14 16:26:30|438.42|436.08|438.63|436.29|438.63|436.29|438.42|436.08|0
1644856000000|2022-02-14 16:26:40|438.84|436.5|439.05|436.71|439.05|436.71|438.63|436.29|0
1644856010000|2022-02-14 16:26:50|438.84|436.5|438.63|436.29|438.84|436.5|438.42|436.08|0
1644856020000|2022-02-14 16:27:00|438.21|435.87|438|435.66|438.21|435.87|438|435.66|0
1644856030000|2022-02-14 16:27:10|437.58|435.24|438|435.66|438.42|436.08|437.58|435.24|0
1644856040000|2022-02-14 16:27:20|438.42|436.08|439.05|436.71|439.05|436.71|438|435.66|0
1644856050000|2022-02-14 16:27:30|440.53|438.19|440.74|438.4|440.95|438.61|440.53|438.19|0
1644856060000|2022-02-14 16:27:40|440.31|437.97|440.74|438.4|440.74|438.4|440.1|437.76|0
1644856070000|2022-02-14 16:27:50|440.95|438.61|441.16|438.82|441.16|438.82|440.95|438.61|0
1644856080000|2022-02-14 16:28:00|440.95|438.61|442|439.66|442.21|439.87|440.95|438.61|0
1644856090000|2022-02-14 16:28:10|441.79|439.45|441.37|439.03|441.79|439.45|441.37|439.03|0
1644856100000|2022-02-14 16:28:20|441.79|439.45|442.21|439.87|442.21|439.87|441.58|439.24|0
1644856110000|2022-02-14 16:28:30|442|439.66|442.42|440.08|442.42|440.08|442|439.66|0
1644856120000|2022-02-14 16:28:40|442.63|440.29|442.21|439.87|442.63|440.29|442.21|439.87|0
1644856130000|2022-02-14 16:28:50|442|439.66|443.27|440.93|443.48|441.14|442|439.66|0
1644856140000|2022-02-14 16:29:00|443.06|440.72|442|439.66|443.06|440.72|441.79|439.45|0
1644856150000|2022-02-14 16:29:10|441.58|439.24|441.58|439.24|441.58|439.24|441.16|438.82|0
1644856160000|2022-02-14 16:29:20|441.79|439.45|441.26|438.92|441.79|439.45|441.26|438.92|0
1644856170000|2022-02-14 16:29:30|441.58|439.24|440.94|438.6|441.58|439.24|440.94|438.6|0
1644856180000|2022-02-14 16:29:40|441.16|438.82|440.31|437.97|441.16|438.82|440.31|437.97|0
1644856190000|2022-02-14 16:29:50|440.52|438.18|441.17|438.83|441.17|438.83|440.52|438.18|0
1644856200000|2022-02-14 16:30:00|441.38|439.04|442.02|439.68|442.02|439.68|441.38|439.04|0
1644856210000|2022-02-14 16:30:10|441.19|438.85|440.77|438.43|441.19|438.85|440.77|438.43|0
1644856220000|2022-02-14 16:30:20|440.98|438.64|441.19|438.85|441.19|438.85|439.92|437.58|0
1644856230000|2022-02-14 16:30:30|441.4|439.06|442.24|439.9|442.24|439.9|441.19|438.85|0
1644856240000|2022-02-14 16:30:40|442.46|440.12|442.67|440.33|442.88|440.54|442.46|440.12|0
1644856250000|2022-02-14 16:30:50|442.88|440.54|442.24|439.9|442.88|440.54|441.82|439.48|0
1644856260000|2022-02-14 16:31:00|442.46|440.12|441.4|439.06|442.46|440.12|441.4|439.06|0
1644856270000|2022-02-14 16:31:10|441.82|439.48|441.82|439.48|441.82|439.48|441.29|438.95|0
1644856280000|2022-02-14 16:31:20|441.61|439.27|440.76|438.42|441.61|439.27|440.76|438.42|0
1644856290000|2022-02-14 16:31:30|440.55|438.21|439.92|437.58|440.55|438.21|439.92|437.58|0
1644856300000|2022-02-14 16:31:40|440.13|437.79|440.76|438.42|440.76|438.42|440.13|437.79|0
1644856310000|2022-02-14 16:31:50|440.55|438.21|440.55|438.21|440.55|438.21|440.55|438.21|0
1644856320000|2022-02-14 16:32:00|440.97|438.63|440.34|438|440.97|438.63|440.34|438|0
1644856330000|2022-02-14 16:32:10|440.02|437.68|440.34|438|440.34|438|439.5|437.16|0
1644856340000|2022-02-14 16:32:20|440.13|437.79|440.44|438.1|440.44|438.1|440.02|437.68|0
1644856350000|2022-02-14 16:32:30|440.55|438.21|440.13|437.79|440.97|438.63|440.13|437.79|0
1644856360000|2022-02-14 16:32:40|438.86|436.52|438.44|436.1|439.29|436.95|438.44|436.1|0
1644856370000|2022-02-14 16:32:50|437.81|435.47|438.02|435.68|438.65|436.31|437.81|435.47|0
1644856380000|2022-02-14 16:33:00|438.33|435.99|437.39|435.05|438.33|435.99|437.18|434.84|0
1644856390000|2022-02-14 16:33:10|436.97|434.63|437.39|435.05|437.39|435.05|436.76|434.42|0
1644856400000|2022-02-14 16:33:20|437.6|435.26|437.6|435.26|437.6|435.26|437.39|435.05|0
1644856410000|2022-02-14 16:33:30|437.81|435.47|436.76|434.42|438.02|435.68|436.76|434.42|0
1644856420000|2022-02-14 16:33:40|436.86|434.52|439.5|437.16|439.5|437.16|436.86|434.52|0
1644856430000|2022-02-14 16:33:50|439.71|437.37|438.23|435.89|439.71|437.37|436.12|433.78|0
1644856440000|2022-02-14 16:34:00|439.07|436.73|440.34|438|441.39|439.05|438.65|436.31|0
1644856450000|2022-02-14 16:34:10|438.44|436.1|435.91|433.57|438.44|436.1|435.91|433.57|0
1644856460000|2022-02-14 16:34:20|436.12|433.78|438.23|435.89|438.23|435.89|436.12|433.78|0
1644856470000|2022-02-14 16:34:30|438.65|436.31|438.23|435.89|438.65|436.31|437.7|435.36|0
1644856480000|2022-02-14 16:34:40|439.28|436.94|441.61|439.27|441.61|439.27|439.28|436.94|0
1644856490000|2022-02-14 16:34:50|442.24|439.9|441.61|439.27|442.45|440.11|441.61|439.27|0
1644856500000|2022-02-14 16:35:00|441.82|439.48|443.93|441.59|443.93|441.59|441.61|439.27|0
1644856510000|2022-02-14 16:35:10|443.51|441.17|442.66|440.32|443.51|441.17|442.66|440.32|0
1644856520000|2022-02-14 16:35:20|442.45|440.11|440.34|438|442.45|440.11|440.34|438|0
1644856530000|2022-02-14 16:35:30|441.18|438.84|442.76|440.42|442.76|440.42|441.18|438.84|0
1644856540000|2022-02-14 16:35:40|441.71|439.37|441.28|438.94|442.24|439.9|441.28|438.94|0
1644856550000|2022-02-14 16:35:50|442.45|440.11|440.76|438.42|442.45|440.11|440.55|438.21|0
1644856560000|2022-02-14 16:36:00|441.82|439.48|443.51|441.17|443.51|441.17|441.82|439.48|0
1644856570000|2022-02-14 16:36:10|443.3|440.96|443.51|441.17|443.51|441.17|443.3|440.96|0
1644856580000|2022-02-14 16:36:20|442.66|440.32|442.03|439.69|442.66|440.32|441.6|439.26|0
1644856590000|2022-02-14 16:36:30|440.65|438.31|440.02|437.68|440.65|438.31|440.02|437.68|0
1644856600000|2022-02-14 16:36:40|440.13|437.79|439.91|437.57|440.13|437.79|439.7|437.36|0
1644856610000|2022-02-14 16:36:50|439.59|437.25|440.76|438.42|440.76|438.42|439.59|437.25|0
1644856620000|2022-02-14 16:37:00|441.6|439.26|441.6|439.26|441.81|439.47|441.6|439.26|0
1644856630000|2022-02-14 16:37:10|440.55|438.21|439.28|436.94|440.55|438.21|439.28|436.94|0
1644856640000|2022-02-14 16:37:20|439.91|437.57|439.7|437.36|439.91|437.57|439.28|436.94|0
1644856650000|2022-02-14 16:37:30|439.28|436.94|440.76|438.42|440.97|438.63|439.28|436.94|0
1644856660000|2022-02-14 16:37:40|440.65|438.31|438.86|436.52|440.65|438.31|438.86|436.52|0
1644856670000|2022-02-14 16:37:50|438.44|436.1|438.44|436.1|438.65|436.31|438.44|436.1|0
1644856680000|2022-02-14 16:38:00|438.23|435.89|436.96|434.62|438.23|435.89|436.96|434.62|0
1644856690000|2022-02-14 16:38:10|437.17|434.83|437.38|435.04|438.01|435.67|436.96|434.62|0
1644856700000|2022-02-14 16:38:20|437.59|435.25|437.59|435.25|437.59|435.25|437.59|435.25|0
1644856710000|2022-02-14 16:38:30|437.48|435.14|437.59|435.25|438.12|435.78|437.48|435.14|0
1644856720000|2022-02-14 16:38:40|437.17|434.83|437.17|434.83|437.59|435.25|437.17|434.83|0
1644856730000|2022-02-14 16:38:50|436.12|433.78|435.91|433.57|436.12|433.78|435.49|433.15|0
1644856740000|2022-02-14 16:39:00|435.7|433.36|436.75|434.41|436.75|434.41|435.7|433.36|0
1644856750000|2022-02-14 16:39:10|436.64|434.3|436.85|434.51|437.17|434.83|436.64|434.3|0
1644856760000|2022-02-14 16:39:20|436.96|434.62|437.17|434.83|437.17|434.83|436.75|434.41|0
1644856770000|2022-02-14 16:39:30|437.8|435.46|438.43|436.09|438.43|436.09|437.8|435.46|0
1644856780000|2022-02-14 16:39:40|437.59|435.25|436.96|434.62|437.59|435.25|436.96|434.62|0
1644856790000|2022-02-14 16:39:50|437.38|435.04|438.01|435.67|438.01|435.67|437.38|435.04|0
1644856800000|2022-02-14 16:40:00|438.22|435.88|439.49|437.15|439.49|437.15|438.01|435.67|0
1644856810000|2022-02-14 16:40:10|440.12|437.78|439.91|437.57|440.33|437.99|439.28|436.94|0
1644856820000|2022-02-14 16:40:20|440.33|437.99|439.28|436.94|440.33|437.99|439.28|436.94|0
1644856830000|2022-02-14 16:40:30|439.49|437.15|439.28|436.94|439.49|437.15|439.28|436.94|0
1644856840000|2022-02-14 16:40:40|439.49|437.15|439.07|436.73|439.49|437.15|439.07|436.73|0
1644856850000|2022-02-14 16:40:50|439.28|436.94|438.85|436.51|439.28|436.94|438.85|436.51|0
1644856860000|2022-02-14 16:41:00|439.49|437.15|438.53|436.19|439.49|437.15|438.53|436.19|0
1644856870000|2022-02-14 16:41:10|438.43|436.09|438.22|435.88|438.43|436.09|437.59|435.25|0
1644856880000|2022-02-14 16:41:20|437.8|435.46|438.85|436.51|438.85|436.51|437.8|435.46|0
1644856890000|2022-02-14 16:41:30|439.17|436.83|439.28|436.94|439.28|436.94|439.06|436.72|0
1644856900000|2022-02-14 16:41:40|439.17|436.83|440.12|437.78|440.33|437.99|439.17|436.83|0
1644856910000|2022-02-14 16:41:50|440.33|437.99|440.12|437.78|440.43|438.09|440.12|437.78|0
1644856920000|2022-02-14 16:42:00|439.28|436.94|439.91|437.57|439.91|437.57|439.28|436.94|0
1644856930000|2022-02-14 16:42:10|440.75|438.41|441.17|438.83|441.28|438.94|440.75|438.41|0
1644856940000|2022-02-14 16:42:20|440.96|438.62|440.75|438.41|440.96|438.62|440.75|438.41|0
1644856950000|2022-02-14 16:42:30|440.12|437.78|439.7|437.36|440.33|437.99|439.7|437.36|0
1644856960000|2022-02-14 16:42:40|439.91|437.57|441.81|439.47|441.81|439.47|439.91|437.57|0
1644856970000|2022-02-14 16:42:50|440.85|438.51|442.23|439.89|442.23|439.89|440.85|438.51|0
1644856980000|2022-02-14 16:43:00|442.97|440.63|441.81|439.47|442.97|440.63|441.81|439.47|0
1644856990000|2022-02-14 16:43:10|442.02|439.68|441.27|438.93|442.65|440.31|441.27|438.93|0
1644857000000|2022-02-14 16:43:20|441.38|439.04|440.96|438.62|441.38|439.04|440.75|438.41|0
1644857010000|2022-02-14 16:43:30|440.75|438.41|440.33|437.99|440.75|438.41|440.33|437.99|0
1644857020000|2022-02-14 16:43:40|440.12|437.78|440.96|438.62|441.17|438.83|440.12|437.78|0
1644857030000|2022-02-14 16:43:50|441.81|439.47|441.17|438.83|441.81|439.47|441.17|438.83|0
1644857040000|2022-02-14 16:44:00|441.59|439.25|441.81|439.47|442.02|439.68|441.59|439.25|0
1644857050000|2022-02-14 16:44:10|441.59|439.25|441.17|438.83|441.81|439.47|441.17|438.83|0
1644857060000|2022-02-14 16:44:20|441.59|439.25|441.59|439.25|441.59|439.25|441.59|439.25|0
1644857070000|2022-02-14 16:44:30|441.38|439.04|441.59|439.25|441.81|439.47|441.38|439.04|0
1644857080000|2022-02-14 16:44:40|440.75|438.41|440.33|437.99|440.75|438.41|440.01|437.67|0
1644857090000|2022-02-14 16:44:50|440.12|437.78|440.12|437.78|440.12|437.78|440.12|437.78|0
1644857100000|2022-02-14 16:45:00|441.27|438.93|442.65|440.31|442.65|440.31|441.27|438.93|0
1644857110000|2022-02-14 16:45:10|442.54|440.2|443.5|441.16|443.5|441.16|442.54|440.2|0
1644857120000|2022-02-14 16:45:20|443.81|441.47|443.92|441.58|443.92|441.58|443.71|441.37|0
1644857130000|2022-02-14 16:45:30|443.28|440.94|443.71|441.37|443.92|441.58|443.28|440.94|0
1644857140000|2022-02-14 16:45:40|444.13|441.79|444.87|442.53|445.08|442.74|444.13|441.79|0
1644857150000|2022-02-14 16:45:50|444.55|442.21|443.71|441.37|444.55|442.21|443.71|441.37|0
1644857160000|2022-02-14 16:46:00|442.96|440.62|442.86|440.52|442.96|440.62|442.54|440.2|0
1644857170000|2022-02-14 16:46:10|442.65|440.31|441.38|439.04|442.65|440.31|441.38|439.04|0
1644857180000|2022-02-14 16:46:20|441.06|438.72|442.23|439.89|442.23|439.89|440.96|438.62|0
1644857190000|2022-02-14 16:46:30|442.33|439.99|442.86|440.52|442.86|440.52|442.33|439.99|0
1644857200000|2022-02-14 16:46:40|442.23|439.89|441.38|439.04|442.23|439.89|441.38|439.04|0
1644857210000|2022-02-14 16:46:50|440.96|438.62|441.8|439.46|442.01|439.67|440.96|438.62|0
1644857220000|2022-02-14 16:47:00|442.23|439.89|440.96|438.62|442.44|440.1|440.96|438.62|0
1644857230000|2022-02-14 16:47:10|440.75|438.41|442.01|439.67|442.01|439.67|440.54|438.2|0
1644857240000|2022-02-14 16:47:20|442.54|440.2|443.07|440.73|443.28|440.94|442.54|440.2|0
1644857250000|2022-02-14 16:47:30|443.28|440.94|442.86|440.52|443.28|440.94|442.86|440.52|0
1644857260000|2022-02-14 16:47:40|442.65|440.31|442.65|440.31|442.65|440.31|442.44|440.1|0
1644857270000|2022-02-14 16:47:50|443.28|440.94|443.71|441.37|443.71|441.37|443.28|440.94|0
1644857280000|2022-02-14 16:48:00|444.34|442|444.13|441.79|444.34|442|443.92|441.58|0
1644857290000|2022-02-14 16:48:10|444.34|442|444.76|442.42|444.76|442.42|444.34|442|0
1644857300000|2022-02-14 16:48:20|445.82|443.48|444.97|442.63|445.82|443.48|444.97|442.63|0
1644857310000|2022-02-14 16:48:30|444.55|442.21|444.34|442|444.76|442.42|444.13|441.79|0
1644857320000|2022-02-14 16:48:40|444.13|441.79|444.13|441.79|444.76|442.42|444.13|441.79|0
1644857330000|2022-02-14 16:48:50|443.49|441.15|443.7|441.36|444.13|441.79|443.49|441.15|0
1644857340000|2022-02-14 16:49:00|444.34|442|445.19|442.85|445.82|443.48|444.34|442|0
1644857350000|2022-02-14 16:49:10|445.08|442.74|445.19|442.85|445.19|442.85|444.76|442.42|0
1644857360000|2022-02-14 16:49:20|445.61|443.27|446.03|443.69|446.03|443.69|445.5|443.16|0
1644857370000|2022-02-14 16:49:30|445.82|443.48|445.4|443.06|445.82|443.48|445.4|443.06|0
1644857380000|2022-02-14 16:49:40|445.61|443.27|445.61|443.27|445.61|443.27|445.19|442.85|0
1644857390000|2022-02-14 16:49:50|445.19|442.85|445.82|443.48|445.82|443.48|445.19|442.85|0
1644857400000|2022-02-14 16:50:00|446.03|443.69|446.67|444.33|446.67|444.33|446.03|443.69|0
1644857410000|2022-02-14 16:50:10|446.46|444.12|445.4|443.06|446.46|444.12|445.4|443.06|0
1644857420000|2022-02-14 16:50:20|445.18|442.84|444.55|442.21|445.18|442.84|444.13|441.79|0
1644857430000|2022-02-14 16:50:30|444.97|442.63|444.76|442.42|444.97|442.63|444.76|442.42|0
1644857450000|2022-02-14 16:50:50|444.97|442.63|445.61|443.27|445.61|443.27|444.97|442.63|0
1644857460000|2022-02-14 16:51:00|445.18|442.84|444.55|442.21|445.18|442.84|444.55|442.21|0
1644857470000|2022-02-14 16:51:10|444.76|442.42|444.34|442|445.18|442.84|444.34|442|0
1644857480000|2022-02-14 16:51:20|444.55|442.21|443.91|441.57|444.55|442.21|443.8|441.46|0
1644857490000|2022-02-14 16:51:30|444.12|441.78|444.12|441.78|444.34|442|444.12|441.78|0
1644857500000|2022-02-14 16:51:40|443.49|441.15|443.07|440.73|443.49|441.15|443.07|440.73|0
1644857510000|2022-02-14 16:51:50|442.85|440.51|442.01|439.67|442.85|440.51|442.01|439.67|0
1644857520000|2022-02-14 16:52:00|441.8|439.46|440.95|438.61|441.8|439.46|440.53|438.19|0
1644857530000|2022-02-14 16:52:10|441.37|439.03|439.47|437.13|441.37|439.03|439.47|437.13|0
1644857540000|2022-02-14 16:52:20|439.26|436.92|438.42|436.08|439.26|436.92|438.42|436.08|0
1644857550000|2022-02-14 16:52:30|438.63|436.29|438.42|436.08|438.84|436.5|438.42|436.08|0
1644857560000|2022-02-14 16:52:40|438.63|436.29|438.73|436.39|438.73|436.39|438.63|436.29|0
1644857570000|2022-02-14 16:52:50|438.63|436.29|439.68|437.34|439.68|437.34|438.63|436.29|0
1644857580000|2022-02-14 16:53:00|439.47|437.13|439.26|436.92|439.68|437.34|439.26|436.92|0
1644857590000|2022-02-14 16:53:10|438.63|436.29|437.79|435.45|438.63|436.29|437.47|435.13|0
1644857600000|2022-02-14 16:53:20|438.63|436.29|438.84|436.5|438.84|436.5|438.63|436.29|0
1644857610000|2022-02-14 16:53:30|439.05|436.71|439.47|437.13|439.47|437.13|439.05|436.71|0
1644857620000|2022-02-14 16:53:40|439.26|436.92|439.26|436.92|439.26|436.92|438.21|435.87|0
1644857630000|2022-02-14 16:53:50|439.47|437.13|439.26|436.92|439.47|437.13|439.26|436.92|0
1644857640000|2022-02-14 16:54:00|439.47|437.13|439.89|437.55|439.89|437.55|439.26|436.92|0
1644857650000|2022-02-14 16:54:10|439.57|437.23|439.26|436.92|439.68|437.34|439.26|436.92|0
1644857660000|2022-02-14 16:54:20|438.21|435.87|439.47|437.13|439.47|437.13|438.21|435.87|0
1644857670000|2022-02-14 16:54:30|438.84|436.5|438.63|436.29|439.26|436.92|438.63|436.29|0
1644857680000|2022-02-14 16:54:40|438.94|436.6|438.63|436.29|438.94|436.6|438.63|436.29|0
1644857690000|2022-02-14 16:54:50|438|435.66|438.21|435.87|438.21|435.87|438|435.66|0
1644857700000|2022-02-14 16:55:00|438.73|436.39|438.42|436.08|438.73|436.39|438.42|436.08|0
1644857710000|2022-02-14 16:55:10|438.21|435.87|439.05|436.71|439.26|436.92|438.21|435.87|0
1644857720000|2022-02-14 16:55:20|439.26|436.92|439.47|437.13|440.1|437.76|439.26|436.92|0
1644857730000|2022-02-14 16:55:30|439.68|437.34|439.68|437.34|439.89|437.55|439.68|437.34|0
1644857740000|2022-02-14 16:55:40|439.89|437.55|440.1|437.76|440.31|437.97|439.89|437.55|0
1644857750000|2022-02-14 16:55:50|439.89|437.55|439.89|437.55|440.1|437.76|439.78|437.44|0
1644857760000|2022-02-14 16:56:00|439.36|437.02|438.63|436.29|439.36|437.02|438.63|436.29|0
1644857770000|2022-02-14 16:56:10|438.2|435.86|438.52|436.18|438.52|436.18|438.2|435.86|0
1644857780000|2022-02-14 16:56:20|438.42|436.08|438.42|436.08|438.63|436.29|438.42|436.08|0
1644857790000|2022-02-14 16:56:30|438.2|435.86|437.57|435.23|438.2|435.86|437.57|435.23|0
1644857800000|2022-02-14 16:56:40|437.78|435.44|437.78|435.44|437.99|435.65|437.78|435.44|0
1644857810000|2022-02-14 16:56:50|438.41|436.07|439.05|436.71|439.05|436.71|438.41|436.07|0
1644857820000|2022-02-14 16:57:00|439.26|436.92|439.36|437.02|440.1|437.76|439.26|436.92|0
1644857830000|2022-02-14 16:57:10|439.47|437.13|439.47|437.13|439.47|437.13|439.05|436.71|0
1644857840000|2022-02-14 16:57:20|439.89|437.55|440.31|437.97|440.31|437.97|439.89|437.55|0
1644857850000|2022-02-14 16:57:30|440.52|438.18|440.95|438.61|440.95|438.61|440.52|438.18|0
1644857860000|2022-02-14 16:57:40|440.73|438.39|440.73|438.39|440.95|438.61|440.73|438.39|0
1644857870000|2022-02-14 16:57:50|440.95|438.61|440.95|438.61|440.95|438.61|440.73|438.39|0
1644857880000|2022-02-14 16:58:00|441.58|439.24|441.79|439.45|441.79|439.45|441.37|439.03|0
1644857890000|2022-02-14 16:58:10|440.73|438.39|440.52|438.18|440.73|438.39|440.52|438.18|0
1644857900000|2022-02-14 16:58:20|441.47|439.13|441.68|439.34|441.68|439.34|441.47|439.13|0
1644857910000|2022-02-14 16:58:30|442.1|439.76|442.42|440.08|442.42|440.08|441.79|439.45|0
1644857920000|2022-02-14 16:58:40|442|439.66|441.79|439.45|442|439.66|441.58|439.24|0
1644857930000|2022-02-14 16:58:50|442.42|440.08|443.06|440.72|443.27|440.93|442.42|440.08|0
1644857940000|2022-02-14 16:59:00|442.63|440.29|442.42|440.08|442.63|440.29|442|439.66|0
1644857950000|2022-02-14 16:59:10|442.52|440.18|442.42|440.08|443.06|440.72|442.42|440.08|0
1644857960000|2022-02-14 16:59:20|442.21|439.87|443.06|440.72|443.06|440.72|442.21|439.87|0
1644857970000|2022-02-14 16:59:30|443.27|440.93|442.21|439.87|443.27|440.93|442.21|439.87|0
1644857980000|2022-02-14 16:59:40|442.74|440.4|443.9|441.56|443.9|441.56|442.74|440.4|0
1644857990000|2022-02-14 16:59:50|443.27|440.93|443.27|440.93|443.27|440.93|443.06|440.72|0
1644858000000|2022-02-14 17:00:00|443.48|441.14|442.85|440.51|443.48|441.14|442.63|440.29|0
1644858010000|2022-02-14 17:00:10|442.63|440.29|441.58|439.24|442.63|440.29|441.58|439.24|0
1644858020000|2022-02-14 17:00:20|441.79|439.45|442|439.66|442|439.66|441.58|439.24|0
1644858030000|2022-02-14 17:00:30|441.58|439.24|441.15|438.81|441.58|439.24|441.04|438.7|0
1644858040000|2022-02-14 17:00:40|440.94|438.6|440.31|437.97|440.94|438.6|440.31|437.97|0
1644858050000|2022-02-14 17:00:50|440.52|438.18|441.79|439.45|441.79|439.45|440.52|438.18|0
1644858060000|2022-02-14 17:01:00|442.63|440.29|443.69|441.35|443.69|441.35|442.63|440.29|0
1644858070000|2022-02-14 17:01:10|443.48|441.14|444.96|442.62|444.96|442.62|443.48|441.14|0
1644858080000|2022-02-14 17:01:20|444.85|442.51|445.7|443.36|445.7|443.36|444.85|442.51|0
1644858090000|2022-02-14 17:01:30|446.02|443.68|446.23|443.89|446.66|444.32|446.02|443.68|0
1644858100000|2022-02-14 17:01:40|446.12|443.78|446.02|443.68|446.23|443.89|446.02|443.68|0
1644858110000|2022-02-14 17:01:50|446.23|443.89|445.38|443.04|446.23|443.89|445.38|443.04|0
1644858120000|2022-02-14 17:02:00|445.17|442.83|445.38|443.04|445.38|443.04|445.17|442.83|0
1644858130000|2022-02-14 17:02:10|446.02|443.68|446.02|443.68|446.44|444.1|446.02|443.68|0
1644858140000|2022-02-14 17:02:20|445.81|443.47|446.02|443.68|446.76|444.42|445.81|443.47|0
1644858150000|2022-02-14 17:02:30|445.91|443.57|445.17|442.83|445.91|443.57|445.17|442.83|0
1644858160000|2022-02-14 17:02:40|445.38|443.04|445.06|442.72|445.38|443.04|444.96|442.62|0
1644858170000|2022-02-14 17:02:50|444.96|442.62|444.53|442.19|444.96|442.62|444.53|442.19|0
1644858180000|2022-02-14 17:03:00|444.96|442.62|444.32|441.98|445.17|442.83|444.32|441.98|0
1644858190000|2022-02-14 17:03:10|444.75|442.41|445.17|442.83|445.81|443.47|444.75|442.41|0
1644858200000|2022-02-14 17:03:20|445.38|443.04|445.48|443.14|445.59|443.25|445.38|443.04|0
1644858210000|2022-02-14 17:03:30|445.38|443.04|445.38|443.04|445.59|443.25|445.38|443.04|0
1644858220000|2022-02-14 17:03:40|444.75|442.41|444.75|442.41|444.75|442.41|444.53|442.19|0
1644858230000|2022-02-14 17:03:50|444.11|441.77|444.11|441.77|444.21|441.87|444.11|441.77|0
1644858240000|2022-02-14 17:04:00|443.05|440.71|443.69|441.35|443.69|441.35|443.05|440.71|0
1644858250000|2022-02-14 17:04:10|443.26|440.92|443.47|441.13|443.47|441.13|443.05|440.71|0
1644858260000|2022-02-14 17:04:20|443.05|440.71|441.99|439.65|443.05|440.71|441.99|439.65|0
1644858270000|2022-02-14 17:04:30|442.21|439.87|441.78|439.44|442.21|439.87|441.78|439.44|0
1644858280000|2022-02-14 17:04:40|441.99|439.65|442.84|440.5|442.84|440.5|441.99|439.65|0
1644858290000|2022-02-14 17:04:50|443.05|440.71|442.84|440.5|443.26|440.92|442.84|440.5|0
1644858300000|2022-02-14 17:05:00|442.94|440.6|443.05|440.71|443.47|441.13|442.94|440.6|0
1644858310000|2022-02-14 17:05:10|443.26|440.92|441.57|439.23|443.26|440.92|441.57|439.23|0
1644858320000|2022-02-14 17:05:20|441.15|438.81|441.78|439.44|441.78|439.44|441.15|438.81|0
1644858330000|2022-02-14 17:05:30|441.99|439.65|442.42|440.08|442.63|440.29|441.99|439.65|0
1644858340000|2022-02-14 17:05:40|442.2|439.86|441.04|438.7|442.2|439.86|441.04|438.7|0
1644858350000|2022-02-14 17:05:50|441.15|438.81|440.94|438.6|441.15|438.81|440.94|438.6|0
1644858360000|2022-02-14 17:06:00|441.57|439.23|440.94|438.6|441.57|439.23|440.51|438.17|0
1644858370000|2022-02-14 17:06:10|441.15|438.81|441.57|439.23|441.78|439.44|441.15|438.81|0
1644858380000|2022-02-14 17:06:20|441.36|439.02|441.78|439.44|441.78|439.44|441.36|439.02|0
1644858390000|2022-02-14 17:06:30|441.36|439.02|442.41|440.07|442.41|440.07|441.36|439.02|0
1644858400000|2022-02-14 17:06:40|442.84|440.5|443.05|440.71|443.15|440.81|442.84|440.5|0
1644858410000|2022-02-14 17:06:50|443.26|440.92|441.99|439.65|443.26|440.92|441.99|439.65|0
1644858420000|2022-02-14 17:07:00|441.78|439.44|441.57|439.23|441.78|439.44|441.36|439.02|0
1644858430000|2022-02-14 17:07:10|441.78|439.44|441.78|439.44|441.78|439.44|441.36|439.02|0
1644858440000|2022-02-14 17:07:20|442.3|439.96|442.84|440.5|443.47|441.13|442.3|439.96|0
1644858450000|2022-02-14 17:07:30|441.99|439.65|441.78|439.44|441.99|439.65|441.78|439.44|0
1644858460000|2022-02-14 17:07:40|441.57|439.23|441.15|438.81|441.57|439.23|440.72|438.38|0
1644858470000|2022-02-14 17:07:50|441.57|439.23|441.67|439.33|441.67|439.33|441.36|439.02|0
1644858480000|2022-02-14 17:08:00|442.41|440.07|441.78|439.44|442.41|440.07|441.78|439.44|0
1644858490000|2022-02-14 17:08:10|441.99|439.65|442.2|439.86|442.41|440.07|441.99|439.65|0
1644858500000|2022-02-14 17:08:20|442.41|440.07|441.99|439.65|442.41|440.07|441.99|439.65|0
1644858510000|2022-02-14 17:08:30|441.14|438.8|440.51|438.17|441.36|439.02|440.51|438.17|0
1644858520000|2022-02-14 17:08:40|440.72|438.38|440.3|437.96|440.72|438.38|440.3|437.96|0
1644858530000|2022-02-14 17:08:50|439.77|437.43|438.82|436.48|440.09|437.75|438.82|436.48|0
1644858540000|2022-02-14 17:09:00|439.03|436.69|439.46|437.12|439.67|437.33|439.03|436.69|0
1644858550000|2022-02-14 17:09:10|439.24|436.9|439.45|437.11|439.45|437.11|439.24|436.9|0
1644858560000|2022-02-14 17:09:20|439.24|436.9|440.09|437.75|440.3|437.96|439.24|436.9|0
1644858570000|2022-02-14 17:09:30|438.82|436.48|439.24|436.9|439.24|436.9|438.82|436.48|0
1644858580000|2022-02-14 17:09:40|439.03|436.69|438.4|436.06|439.03|436.69|438.4|436.06|0
1644858590000|2022-02-14 17:09:50|438.82|436.48|439.24|436.9|439.24|436.9|438.82|436.48|0
1644858600000|2022-02-14 17:10:00|439.77|437.43|439.66|437.32|439.98|437.64|439.66|437.32|0
1644858610000|2022-02-14 17:10:10|439.03|436.69|439.45|437.11|439.45|437.11|439.03|436.69|0
1644858620000|2022-02-14 17:10:20|439.66|437.32|439.66|437.32|439.66|437.32|439.34|437|0
1644858630000|2022-02-14 17:10:30|439.55|437.21|439.66|437.32|439.88|437.54|439.55|437.21|0
1644858640000|2022-02-14 17:10:40|439.77|437.43|439.66|437.32|439.88|437.54|439.66|437.32|0
1644858650000|2022-02-14 17:10:50|439.88|437.54|440.09|437.75|440.09|437.75|439.88|437.54|0
1644858660000|2022-02-14 17:11:00|440.51|438.17|440.3|437.96|440.51|438.17|440.09|437.75|0
1644858670000|2022-02-14 17:11:10|439.87|437.53|439.45|437.11|439.87|437.53|439.24|436.9|0
1644858680000|2022-02-14 17:11:20|439.66|437.32|440.3|437.96|440.3|437.96|439.66|437.32|0
1644858690000|2022-02-14 17:11:30|439.66|437.32|439.98|437.64|439.98|437.64|439.66|437.32|0
1644858700000|2022-02-14 17:11:40|440.4|438.06|441.56|439.22|441.56|439.22|440.4|438.06|0
1644858710000|2022-02-14 17:11:50|441.77|439.43|441.56|439.22|441.77|439.43|441.14|438.8|0
1644858720000|2022-02-14 17:12:00|441.99|439.65|441.35|439.01|442.2|439.86|441.14|438.8|0
1644858730000|2022-02-14 17:12:10|441.77|439.43|441.77|439.43|442.2|439.86|441.77|439.43|0
1644858740000|2022-02-14 17:12:20|441.35|439.01|441.99|439.65|441.99|439.65|441.35|439.01|0
1644858750000|2022-02-14 17:12:30|441.35|439.01|441.14|438.8|441.56|439.22|441.14|438.8|0
1644858760000|2022-02-14 17:12:40|440.72|438.38|441.98|439.64|441.98|439.64|440.72|438.38|0
1644858770000|2022-02-14 17:12:50|442.62|440.28|442.62|440.28|442.83|440.49|442.62|440.28|0
1644858780000|2022-02-14 17:13:00|442.41|440.07|442.62|440.28|442.83|440.49|442.41|440.07|0
1644858790000|2022-02-14 17:13:10|441.56|439.22|441.35|439.01|441.98|439.64|441.35|439.01|0
1644858800000|2022-02-14 17:13:20|440.4|438.06|440.93|438.59|440.93|438.59|440.4|438.06|0
1644858810000|2022-02-14 17:13:30|441.14|438.8|440.51|438.17|441.14|438.8|440.51|438.17|0
1644858820000|2022-02-14 17:13:40|440.72|438.38|441.14|438.8|441.14|438.8|440.72|438.38|0
1644858830000|2022-02-14 17:13:50|440.93|438.59|441.35|439.01|441.77|439.43|440.93|438.59|0
1644858840000|2022-02-14 17:14:00|441.14|438.8|440.93|438.59|441.14|438.8|440.72|438.38|0
1644858850000|2022-02-14 17:14:10|440.72|438.38|441.35|439.01|441.35|439.01|440.72|438.38|0
1644858860000|2022-02-14 17:14:20|441.98|439.64|441.77|439.43|441.98|439.64|441.77|439.43|0
1644858870000|2022-02-14 17:14:30|441.56|439.22|441.56|439.22|441.56|439.22|441.56|439.22|0
1644858880000|2022-02-14 17:14:40|441.66|439.32|441.14|438.8|441.66|439.32|441.14|438.8|0
1644858890000|2022-02-14 17:14:50|441.56|439.22|441.56|439.22|441.56|439.22|441.35|439.01|0
1644858900000|2022-02-14 17:15:00|442.41|440.07|442.62|440.28|442.83|440.49|442.41|440.07|0
1644858910000|2022-02-14 17:15:10|442.83|440.49|442.72|440.38|443.25|440.91|442.62|440.28|0
1644858920000|2022-02-14 17:15:20|442.62|440.28|443.04|440.7|443.04|440.7|442.4|440.06|0
1644858930000|2022-02-14 17:15:30|443.89|441.55|443.67|441.33|443.89|441.55|443.56|441.22|0
1644858940000|2022-02-14 17:15:40|444.94|442.6|444.1|441.76|444.94|442.6|444.1|441.76|0
1644858950000|2022-02-14 17:15:50|443.89|441.55|443.25|440.91|443.89|441.55|443.04|440.7|0
1644858960000|2022-02-14 17:16:00|442.83|440.49|443.25|440.91|443.25|440.91|442.83|440.49|0
1644858970000|2022-02-14 17:16:10|443.46|441.12|443.88|441.54|443.88|441.54|443.46|441.12|0
1644858980000|2022-02-14 17:16:20|443.46|441.12|443.04|440.7|443.46|441.12|443.04|440.7|0
1644858990000|2022-02-14 17:16:30|442.62|440.28|442.61|440.27|442.83|440.49|442.4|440.06|0
1644859000000|2022-02-14 17:16:40|442.4|440.06|443.04|440.7|443.04|440.7|442.4|440.06|0
1644859010000|2022-02-14 17:16:50|443.14|440.8|443.88|441.54|443.88|441.54|443.14|440.8|0
1644859020000|2022-02-14 17:17:00|444.1|441.76|443.25|440.91|444.31|441.97|443.25|440.91|0
1644859030000|2022-02-14 17:17:10|443.04|440.7|443.04|440.7|443.04|440.7|442.83|440.49|0
1644859040000|2022-02-14 17:17:20|442.61|440.27|443.25|440.91|443.25|440.91|442.61|440.27|0
1644859050000|2022-02-14 17:17:30|442.83|440.49|442.61|440.27|442.83|440.49|442.61|440.27|0
1644859060000|2022-02-14 17:17:40|442.4|440.06|442.19|439.85|442.4|440.06|441.98|439.64|0
1644859070000|2022-02-14 17:17:50|441.98|439.64|441.98|439.64|442.4|440.06|441.98|439.64|0
1644859080000|2022-02-14 17:18:00|442.19|439.85|441.98|439.64|442.19|439.85|441.98|439.64|0
1644859090000|2022-02-14 17:18:10|441.45|439.11|441.13|438.79|441.45|439.11|441.13|438.79|0
1644859100000|2022-02-14 17:18:20|441.45|439.11|441.77|439.43|441.77|439.43|441.34|439|0
1644859110000|2022-02-14 17:18:30|441.98|439.64|441.34|439|441.98|439.64|440.92|438.58|0
1644859120000|2022-02-14 17:18:40|441.13|438.79|440.92|438.58|441.13|438.79|440.92|438.58|0
1644859130000|2022-02-14 17:18:50|440.5|438.16|440.81|438.47|440.81|438.47|440.5|438.16|0
1644859140000|2022-02-14 17:19:00|441.34|439|441.98|439.64|441.98|439.64|441.34|439|0
1644859150000|2022-02-14 17:19:10|441.56|439.22|441.77|439.43|441.77|439.43|441.55|439.21|0
1644859160000|2022-02-14 17:19:20|441.34|439|441.13|438.79|441.55|439.21|441.13|438.79|0
1644859170000|2022-02-14 17:19:30|441.55|439.21|441.34|439|441.55|439.21|440.92|438.58|0
1644859180000|2022-02-14 17:19:40|440.92|438.58|441.34|439|441.34|439|440.92|438.58|0
1644859190000|2022-02-14 17:19:50|441.77|439.43|441.98|439.64|441.98|439.64|441.77|439.43|0
1644859200000|2022-02-14 17:20:00|441.77|439.43|442.4|440.06|442.4|440.06|441.34|439|0
1644859210000|2022-02-14 17:20:10|442.08|439.74|443.25|440.91|443.25|440.91|442.08|439.74|0
1644859220000|2022-02-14 17:20:20|443.03|440.69|443.03|440.69|443.03|440.69|442.61|440.27|0
1644859230000|2022-02-14 17:20:30|443.46|441.12|443.24|440.9|444.3|441.96|443.24|440.9|0
1644859240000|2022-02-14 17:20:40|443.46|441.12|442.82|440.48|443.46|441.12|442.82|440.48|0
1644859250000|2022-02-14 17:20:50|443.03|440.69|443.67|441.33|443.67|441.33|443.03|440.69|0
1644859260000|2022-02-14 17:21:00|443.88|441.54|444.19|441.85|444.19|441.85|443.88|441.54|0
1644859270000|2022-02-14 17:21:10|444.09|441.75|443.77|441.43|444.09|441.75|443.67|441.33|0
1644859280000|2022-02-14 17:21:20|443.46|441.12|443.24|440.9|443.46|441.12|443.24|440.9|0
1644859290000|2022-02-14 17:21:30|442.61|440.27|442.4|440.06|442.61|440.27|442.4|440.06|0
1644859300000|2022-02-14 17:21:40|442.82|440.48|443.67|441.33|443.67|441.33|442.82|440.48|0
1644859310000|2022-02-14 17:21:50|443.77|441.43|443.67|441.33|443.88|441.54|443.56|441.22|0
1644859320000|2022-02-14 17:22:00|443.45|441.11|444.3|441.96|444.3|441.96|443.45|441.11|0
1644859330000|2022-02-14 17:22:10|444.09|441.75|444.09|441.75|444.3|441.96|443.88|441.54|0
1644859340000|2022-02-14 17:22:20|444.3|441.96|444.3|441.96|444.3|441.96|444.3|441.96|0
1644859350000|2022-02-14 17:22:30|444.09|441.75|444.09|441.75|444.09|441.75|444.09|441.75|0
1644859360000|2022-02-14 17:22:40|444.51|442.17|444.09|441.75|445.15|442.81|444.09|441.75|0
1644859370000|2022-02-14 17:22:50|443.67|441.33|443.03|440.69|443.67|441.33|443.03|440.69|0
1644859380000|2022-02-14 17:23:00|443.45|441.11|442.18|439.84|443.45|441.11|442.18|439.84|0
1644859390000|2022-02-14 17:23:10|442.82|440.48|442.61|440.27|442.82|440.48|442.61|440.27|0
1644859400000|2022-02-14 17:23:20|443.03|440.69|442.82|440.48|443.03|440.69|442.82|440.48|0
1644859410000|2022-02-14 17:23:30|442.4|440.06|442.61|440.27|442.61|440.27|442.4|440.06|0
1644859420000|2022-02-14 17:23:40|442.82|440.48|442.82|440.48|443.03|440.69|442.82|440.48|0
1644859430000|2022-02-14 17:23:50|443.24|440.9|443.24|440.9|443.24|440.9|443.03|440.69|0
1644859440000|2022-02-14 17:24:00|443.03|440.69|443.88|441.54|443.88|441.54|443.03|440.69|0
1644859450000|2022-02-14 17:24:10|444.19|441.85|444.93|442.59|445.15|442.81|444.19|441.85|0
1644859460000|2022-02-14 17:24:20|444.72|442.38|445.15|442.81|445.15|442.81|444.72|442.38|0
1644859470000|2022-02-14 17:24:30|444.93|442.59|444.51|442.17|444.93|442.59|444.3|441.96|0
1644859480000|2022-02-14 17:24:40|444.3|441.96|444.09|441.75|444.3|441.96|444.09|441.75|0
1644859490000|2022-02-14 17:24:50|443.88|441.54|443.87|441.53|444.09|441.75|443.87|441.53|0
1644859500000|2022-02-14 17:25:00|444.3|441.96|443.66|441.32|444.3|441.96|443.24|440.9|0
1644859510000|2022-02-14 17:25:10|443.87|441.53|443.45|441.11|443.87|441.53|443.45|441.11|0
1644859520000|2022-02-14 17:25:20|443.66|441.32|445.15|442.81|445.15|442.81|443.66|441.32|0
1644859530000|2022-02-14 17:25:30|445.78|443.44|444.72|442.38|445.78|443.44|444.72|442.38|0
1644859540000|2022-02-14 17:25:40|445.14|442.8|445.14|442.8|445.57|443.23|445.14|442.8|0
1644859550000|2022-02-14 17:25:50|444.93|442.59|444.51|442.17|444.93|442.59|444.51|442.17|0
1644859560000|2022-02-14 17:26:00|443.87|441.53|444.72|442.38|444.72|442.38|443.66|441.32|0
1644859570000|2022-02-14 17:26:10|444.51|442.17|444.51|442.17|444.51|442.17|444.3|441.96|0
1644859580000|2022-02-14 17:26:20|444.09|441.75|443.87|441.53|444.09|441.75|443.66|441.32|0
1644859590000|2022-02-14 17:26:30|443.45|441.11|443.87|441.53|443.87|441.53|443.45|441.11|0
1644859600000|2022-02-14 17:26:40|444.08|441.74|443.45|441.11|444.08|441.74|443.45|441.11|0
1644859610000|2022-02-14 17:26:50|443.66|441.32|444.19|441.85|444.19|441.85|443.66|441.32|0
1644859620000|2022-02-14 17:27:00|444.61|442.27|444.82|442.48|444.82|442.48|444.61|442.27|0
1644859630000|2022-02-14 17:27:10|444.93|442.59|445.57|443.23|445.57|443.23|444.72|442.38|0
1644859640000|2022-02-14 17:27:20|445.14|442.8|444.93|442.59|445.14|442.8|444.51|442.17|0
1644859650000|2022-02-14 17:27:30|445.35|443.01|445.57|443.23|445.78|443.44|445.35|443.01|0
1644859660000|2022-02-14 17:27:40|445.99|443.65|445.57|443.23|445.99|443.65|445.57|443.23|0
1644859670000|2022-02-14 17:27:50|445.35|443.01|445.35|443.01|445.57|443.23|445.35|443.01|0
1644859680000|2022-02-14 17:28:00|445.14|442.8|444.08|441.74|445.14|442.8|444.08|441.74|0
1644859690000|2022-02-14 17:28:10|444.51|442.17|444.72|442.38|444.72|442.38|444.51|442.17|0
1644859700000|2022-02-14 17:28:20|444.93|442.59|445.35|443.01|445.35|443.01|444.93|442.59|0
1644859710000|2022-02-14 17:28:30|445.39|443.05|445.39|443.05|445.39|443.05|445.18|442.84|0
1644859720000|2022-02-14 17:28:40|445.6|443.26|445.7|443.36|446.03|443.69|445.6|443.26|0
1644859730000|2022-02-14 17:28:50|446.03|443.69|446.24|443.9|446.24|443.9|446.03|443.69|0
1644859740000|2022-02-14 17:29:00|446.03|443.69|446.45|444.11|446.45|444.11|445.81|443.47|0
1644859750000|2022-02-14 17:29:10|446.24|443.9|445.81|443.47|446.24|443.9|445.81|443.47|0
1644859760000|2022-02-14 17:29:20|445.6|443.26|445.81|443.47|446.24|443.9|445.6|443.26|0
1644859770000|2022-02-14 17:29:30|446.66|444.32|447.08|444.74|447.08|444.74|446.66|444.32|0
1644859780000|2022-02-14 17:29:40|448.99|446.65|449.2|446.86|449.2|446.86|448.78|446.44|0
1644859790000|2022-02-14 17:29:50|449.63|447.29|449.84|447.5|450.48|448.14|449.42|447.08|0
1644859800000|2022-02-14 17:30:00|450.05|447.71|451.12|448.78|451.12|448.78|449.84|447.5|0
1644859810000|2022-02-14 17:30:10|451|448.66|451|448.66|451.33|448.99|451|448.66|0
1644859820000|2022-02-14 17:30:20|451.33|448.99|450.27|447.93|451.33|448.99|450.27|447.93|0
1644859830000|2022-02-14 17:30:30|450.05|447.71|450.69|448.35|450.69|448.35|450.05|447.71|0
1644859840000|2022-02-14 17:30:40|450.9|448.56|451.11|448.77|451.75|449.41|450.9|448.56|0
1644859850000|2022-02-14 17:30:50|451.54|449.2|451.75|449.41|451.75|449.41|451.54|449.2|0
1644859860000|2022-02-14 17:31:00|452.6|450.26|451.96|449.62|452.6|450.26|451.96|449.62|0
1644859870000|2022-02-14 17:31:10|452.07|449.73|451.54|449.2|452.18|449.84|451.54|449.2|0
1644859880000|2022-02-14 17:31:20|451.33|448.99|451.33|448.99|451.33|448.99|451.33|448.99|0
1644859890000|2022-02-14 17:31:30|451.75|449.41|452.18|449.84|452.18|449.84|451.75|449.41|0
1644859900000|2022-02-14 17:31:40|452.6|450.26|453.67|451.33|453.67|451.33|452.6|450.26|0
1644859910000|2022-02-14 17:31:50|453.88|451.54|453.24|450.9|453.88|451.54|453.03|450.69|0
1644859920000|2022-02-14 17:32:00|453.34|451|454.09|451.75|454.09|451.75|453.34|451|0
1644859930000|2022-02-14 17:32:10|453.88|451.54|453.67|451.33|453.88|451.54|453.67|451.33|0
1644859940000|2022-02-14 17:32:20|453.88|451.54|453.98|451.64|453.98|451.64|453.67|451.33|0
1644859950000|2022-02-14 17:32:30|454.09|451.75|453.88|451.54|454.09|451.75|453.77|451.43|0
1644859960000|2022-02-14 17:32:40|454.52|452.18|453.45|451.11|454.52|452.18|453.45|451.11|0
1644859970000|2022-02-14 17:32:50|453.34|451|452.81|450.47|453.45|451.11|452.81|450.47|0
1644859980000|2022-02-14 17:33:00|453.03|450.69|453.24|450.9|453.24|450.9|452.92|450.58|0
1644859990000|2022-02-14 17:33:10|452.81|450.47|452.17|449.83|452.81|450.47|452.17|449.83|0
1644860000000|2022-02-14 17:33:20|452.39|450.05|451.96|449.62|452.39|450.05|451.96|449.62|0
1644860010000|2022-02-14 17:33:30|451.75|449.41|451.54|449.2|451.75|449.41|451.54|449.2|0
1644860020000|2022-02-14 17:33:40|451.11|448.77|451.11|448.77|451.32|448.98|451.11|448.77|0
1644860030000|2022-02-14 17:33:50|450.69|448.35|450.47|448.13|450.9|448.56|450.47|448.13|0
1644860040000|2022-02-14 17:34:00|451.11|448.77|449.84|447.5|451.11|448.77|449.84|447.5|0
1644860050000|2022-02-14 17:34:10|449.09|446.75|449.2|446.86|449.3|446.96|449.09|446.75|0
1644860060000|2022-02-14 17:34:20|449.62|447.28|449.41|447.07|449.62|447.28|449.41|447.07|0
1644860070000|2022-02-14 17:34:30|449.62|447.28|449.62|447.28|449.62|447.28|449.41|447.07|0
1644860080000|2022-02-14 17:34:40|449.84|447.5|449.84|447.5|449.94|447.6|449.84|447.5|0
1644860090000|2022-02-14 17:34:50|450.05|447.71|450.57|448.23|450.57|448.23|450.05|447.71|0
1644860100000|2022-02-14 17:35:00|450.68|448.34|450.9|448.56|451.11|448.77|450.68|448.34|0
1644860110000|2022-02-14 17:35:10|450.26|447.92|448.99|446.65|450.26|447.92|448.99|446.65|0
1644860120000|2022-02-14 17:35:20|448.56|446.22|448.35|446.01|448.56|446.22|448.35|446.01|0
1644860130000|2022-02-14 17:35:30|448.56|446.22|448.77|446.43|448.77|446.43|448.56|446.22|0
1644860140000|2022-02-14 17:35:40|448.99|446.65|448.77|446.43|449.2|446.86|448.77|446.43|0
1644860150000|2022-02-14 17:35:50|449.09|446.75|448.77|446.43|449.41|447.07|448.77|446.43|0
1644860160000|2022-02-14 17:36:00|448.99|446.65|447.6|445.26|448.99|446.65|447.5|445.16|0
1644860170000|2022-02-14 17:36:10|447.81|445.47|447.1|444.76|447.92|445.58|447.1|444.76|0
1644860180000|2022-02-14 17:36:20|446.68|444.34|447.1|444.76|447.1|444.76|446.46|444.12|0
1644860190000|2022-02-14 17:36:30|447.31|444.97|446.68|444.34|447.31|444.97|446.68|444.34|0
1644860200000|2022-02-14 17:36:40|446.89|444.55|446.25|443.91|446.89|444.55|446.25|443.91|0
1644860210000|2022-02-14 17:36:50|445.83|443.49|445.83|443.49|445.83|443.49|445.61|443.27|0
1644860220000|2022-02-14 17:37:00|446.25|443.91|446.04|443.7|446.25|443.91|446.04|443.7|0
1644860230000|2022-02-14 17:37:10|446.89|444.55|446.89|444.55|446.89|444.55|446.25|443.91|0
1644860240000|2022-02-14 17:37:20|447.1|444.76|446.68|444.34|447.1|444.76|446.68|444.34|0
1644860250000|2022-02-14 17:37:30|446.89|444.55|446.89|444.55|446.89|444.55|446.89|444.55|0
1644860260000|2022-02-14 17:37:40|446.67|444.33|446.89|444.55|446.89|444.55|446.67|444.33|0
1644860270000|2022-02-14 17:37:50|446.67|444.33|446.89|444.55|446.89|444.55|446.46|444.12|0
1644860280000|2022-02-14 17:38:00|446.56|444.22|446.46|444.12|446.67|444.33|446.46|444.12|0
1644860290000|2022-02-14 17:38:10|446.67|444.33|446.78|444.44|446.89|444.55|446.67|444.33|0
1644860300000|2022-02-14 17:38:20|446.67|444.33|446.67|444.33|446.67|444.33|446.46|444.12|0
1644860310000|2022-02-14 17:38:30|446.46|444.12|446.04|443.7|446.46|444.12|446.04|443.7|0
1644860320000|2022-02-14 17:38:40|446.46|444.12|446.46|444.12|446.89|444.55|446.46|444.12|0
1644860330000|2022-02-14 17:38:50|446.35|444.01|447.1|444.76|447.1|444.76|446.35|444.01|0
1644860340000|2022-02-14 17:39:00|446.89|444.55|446.89|444.55|447.52|445.18|446.89|444.55|0
1644860350000|2022-02-14 17:39:10|447.31|444.97|446.89|444.55|447.31|444.97|446.89|444.55|0
1644860360000|2022-02-14 17:39:20|447.31|444.97|447.52|445.18|447.73|445.39|447.31|444.97|0
1644860370000|2022-02-14 17:39:30|447.73|445.39|447.95|445.61|447.95|445.61|447.52|445.18|0
1644860380000|2022-02-14 17:39:40|447.52|445.18|447.1|444.76|447.62|445.28|447.1|444.76|0
1644860390000|2022-02-14 17:39:50|447.41|445.07|447.52|445.18|447.73|445.39|447.41|445.07|0
1644860400000|2022-02-14 17:40:00|447.31|444.97|447.31|444.97|447.52|445.18|447.31|444.97|0
1644860410000|2022-02-14 17:40:10|447.52|445.18|448.37|446.03|448.37|446.03|447.52|445.18|0
1644860420000|2022-02-14 17:40:20|448.69|446.35|448.16|445.82|448.69|446.35|448.16|445.82|0
1644860430000|2022-02-14 17:40:30|447.95|445.61|448.37|446.03|448.37|446.03|447.95|445.61|0
1644860440000|2022-02-14 17:40:40|448.16|445.82|448.69|446.35|448.69|446.35|448.16|445.82|0
1644860450000|2022-02-14 17:40:50|448.8|446.46|450.07|447.73|450.07|447.73|448.8|446.46|0
1644860460000|2022-02-14 17:41:00|449.65|447.31|449.65|447.31|449.65|447.31|449.65|447.31|0
1644860470000|2022-02-14 17:41:10|449.11|446.77|449.11|446.77|449.22|446.88|449.11|446.77|0
1644860480000|2022-02-14 17:41:20|449.01|446.67|448.16|445.82|449.22|446.88|448.16|445.82|0
1644860490000|2022-02-14 17:41:30|448.37|446.03|448.58|446.24|448.58|446.24|448.16|445.82|0
1644860500000|2022-02-14 17:41:40|449.22|446.88|448.79|446.45|449.22|446.88|448.79|446.45|0
1644860510000|2022-02-14 17:41:50|449.01|446.67|448.37|446.03|449.01|446.67|448.37|446.03|0
1644860520000|2022-02-14 17:42:00|448.58|446.24|448.16|445.82|448.58|446.24|447.94|445.6|0
1644860530000|2022-02-14 17:42:10|447.94|445.6|447.73|445.39|447.94|445.6|447.73|445.39|0
1644860540000|2022-02-14 17:42:20|448.58|446.24|449.43|447.09|449.43|447.09|448.58|446.24|0
1644860550000|2022-02-14 17:42:30|449.86|447.52|449.43|447.09|449.86|447.52|449.43|447.09|0
1644860560000|2022-02-14 17:42:40|449.64|447.3|449.64|447.3|449.64|447.3|449.43|447.09|0
1644860570000|2022-02-14 17:42:50|449.75|447.41|450.71|448.37|450.92|448.58|449.75|447.41|0
1644860580000|2022-02-14 17:43:00|450.92|448.58|450.92|448.58|451.35|449.01|450.92|448.58|0
1644860590000|2022-02-14 17:43:10|450.71|448.37|450.92|448.58|451.13|448.79|450.71|448.37|0
1644860600000|2022-02-14 17:43:20|450.71|448.37|451.13|448.79|451.13|448.79|450.71|448.37|0
1644860610000|2022-02-14 17:43:30|450.92|448.58|451.35|449.01|451.35|449.01|450.92|448.58|0
1644860620000|2022-02-14 17:43:40|451.45|449.11|451.35|449.01|451.45|449.11|451.35|449.01|0
1644860630000|2022-02-14 17:43:50|451.13|448.79|451.56|449.22|451.56|449.22|451.13|448.79|0
1644860640000|2022-02-14 17:44:00|451.77|449.43|451.56|449.22|451.98|449.64|451.56|449.22|0
1644860650000|2022-02-14 17:44:10|451.13|448.79|451.56|449.22|451.56|449.22|451.13|448.79|0
1644860660000|2022-02-14 17:44:20|451.77|449.43|451.98|449.64|451.98|449.64|451.56|449.22|0
1644860670000|2022-02-14 17:44:30|451.77|449.43|452.2|449.86|452.84|450.5|451.77|449.43|0
1644860680000|2022-02-14 17:44:40|452.41|450.07|452.2|449.86|452.41|450.07|451.98|449.64|0
1644860690000|2022-02-14 17:44:50|451.45|449.11|451.13|448.79|451.45|449.11|451.13|448.79|0
1644860700000|2022-02-14 17:45:00|450.71|448.37|449.85|447.51|450.71|448.37|449.85|447.51|0
1644860710000|2022-02-14 17:45:10|450.28|447.94|450.59|448.25|450.59|448.25|450.28|447.94|0
1644860720000|2022-02-14 17:45:20|450.92|448.58|450.92|448.58|451.34|449|450.92|448.58|0
1644860730000|2022-02-14 17:45:30|451.13|448.79|451.13|448.79|451.13|448.79|451.13|448.79|0
1644860740000|2022-02-14 17:45:40|450.7|448.36|450.07|447.73|450.7|448.36|450.07|447.73|0
1644860750000|2022-02-14 17:45:50|450.49|448.15|450.07|447.73|450.49|448.15|450.07|447.73|0
1644860760000|2022-02-14 17:46:00|450.49|448.15|449.85|447.51|450.49|448.15|449.85|447.51|0
1644860770000|2022-02-14 17:46:10|449.43|447.09|449.85|447.51|450.07|447.73|449.43|447.09|0
1644860780000|2022-02-14 17:46:20|449.53|447.19|449.43|447.09|449.85|447.51|449.43|447.09|0
1644860790000|2022-02-14 17:46:30|449|446.66|449.21|446.87|449.21|446.87|449|446.66|0
1644860800000|2022-02-14 17:46:40|449.1|446.76|449.21|446.87|449.43|447.09|449.1|446.76|0
1644860810000|2022-02-14 17:46:50|449|446.66|449.21|446.87|449.21|446.87|449|446.66|0
1644860820000|2022-02-14 17:47:00|449.64|447.3|450.38|448.04|450.38|448.04|449.43|447.09|0
1644860830000|2022-02-14 17:47:10|450.49|448.15|450.7|448.36|450.7|448.36|450.28|447.94|0
1644860840000|2022-02-14 17:47:20|450.49|448.15|450.49|448.15|450.49|448.15|450.49|448.15|0
1644860850000|2022-02-14 17:47:30|450.38|448.04|450.7|448.36|451.13|448.79|450.38|448.04|0
1644860860000|2022-02-14 17:47:40|450.92|448.58|450.7|448.36|450.92|448.58|450.7|448.36|0
1644860870000|2022-02-14 17:47:50|450.59|448.25|451.13|448.79|451.13|448.79|450.49|448.15|0
1644860880000|2022-02-14 17:48:00|450.38|448.04|450.91|448.57|450.91|448.57|450.38|448.04|0
1644860890000|2022-02-14 17:48:10|451.13|448.79|452.19|449.85|452.19|449.85|450.91|448.57|0
1644860900000|2022-02-14 17:48:20|451.98|449.64|452.41|450.07|453.05|450.71|451.98|449.64|0
1644860910000|2022-02-14 17:48:30|452.19|449.85|451.77|449.43|452.41|450.07|451.77|449.43|0
1644860920000|2022-02-14 17:48:40|451.55|449.21|451.98|449.64|451.98|449.64|451.55|449.21|0
1644860930000|2022-02-14 17:48:50|452.62|450.28|451.98|449.64|452.62|450.28|451.98|449.64|0
1644860940000|2022-02-14 17:49:00|452.19|449.85|452.19|449.85|452.19|449.85|452.19|449.85|0
1644860950000|2022-02-14 17:49:10|452.83|450.49|453.26|450.92|453.26|450.92|452.83|450.49|0
1644860960000|2022-02-14 17:49:20|453.04|450.7|452.83|450.49|453.47|451.13|452.83|450.49|0
1644860970000|2022-02-14 17:49:30|453.04|450.7|453.04|450.7|453.04|450.7|453.04|450.7|0
1644860980000|2022-02-14 17:49:40|453.47|451.13|453.26|450.92|453.68|451.34|453.26|450.92|0
1644860990000|2022-02-14 17:49:50|453.47|451.13|453.68|451.34|453.9|451.56|453.47|451.13|0
1644861000000|2022-02-14 17:50:00|453.26|450.92|453.26|450.92|453.26|450.92|452.83|450.49|0
1644861010000|2022-02-14 17:50:10|453.15|450.81|453.68|451.34|453.68|451.34|453.15|450.81|0
1644861020000|2022-02-14 17:50:20|454.11|451.77|453.79|451.45|454.11|451.77|453.68|451.34|0
1644861030000|2022-02-14 17:50:30|453.9|451.56|453.47|451.13|453.9|451.56|453.47|451.13|0
1644861040000|2022-02-14 17:50:40|453.9|451.56|454.11|451.77|454.32|451.98|453.9|451.56|0
1644861050000|2022-02-14 17:50:50|453.68|451.34|453.26|450.92|453.68|451.34|453.26|450.92|0
1644861060000|2022-02-14 17:51:00|453.47|451.13|452.19|449.85|453.47|451.13|452.19|449.85|0
1644861070000|2022-02-14 17:51:10|452.62|450.28|452.5|450.16|452.62|450.28|452.4|450.06|0
1644861080000|2022-02-14 17:51:20|452.4|450.06|452.72|450.38|453.04|450.7|452.4|450.06|0
1644861090000|2022-02-14 17:51:30|452.62|450.28|452.19|449.85|452.83|450.49|452.19|449.85|0
1644861100000|2022-02-14 17:51:40|452.08|449.74|453.68|451.34|453.68|451.34|452.08|449.74|0
1644861110000|2022-02-14 17:51:50|452.83|450.49|452.62|450.28|452.83|450.49|452.62|450.28|0
1644861120000|2022-02-14 17:52:00|452.83|450.49|452.83|450.49|452.83|450.49|452.61|450.27|0
1644861130000|2022-02-14 17:52:10|452.61|450.27|452.4|450.06|452.61|450.27|451.98|449.64|0
1644861140000|2022-02-14 17:52:20|452.19|449.85|452.19|449.85|452.19|449.85|452.19|449.85|0
1644861150000|2022-02-14 17:52:30|452.4|450.06|451.97|449.63|452.4|450.06|451.76|449.42|0
1644861160000|2022-02-14 17:52:40|451.55|449.21|451.12|448.78|451.55|449.21|451.12|448.78|0
1644861170000|2022-02-14 17:52:50|451.34|449|451.55|449.21|451.55|449.21|451.12|448.78|0
1644861180000|2022-02-14 17:53:00|451.22|448.88|451.12|448.78|451.22|448.88|450.91|448.57|0
1644861190000|2022-02-14 17:53:10|451.34|449|450.91|448.57|451.34|449|450.91|448.57|0
1644861200000|2022-02-14 17:53:20|450.7|448.36|450.7|448.36|450.7|448.36|450.7|448.36|0
1644861210000|2022-02-14 17:53:30|450.91|448.57|450.91|448.57|450.91|448.57|450.7|448.36|0
1644861220000|2022-02-14 17:53:40|451.33|448.99|451.55|449.21|451.55|449.21|450.91|448.57|0
1644861230000|2022-02-14 17:53:50|451.33|448.99|451.33|448.99|451.33|448.99|451.12|448.78|0
1644861240000|2022-02-14 17:54:00|451.12|448.78|451.97|449.63|451.97|449.63|451.12|448.78|0
1644861250000|2022-02-14 17:54:10|452.61|450.27|452.61|450.27|452.61|450.27|452.61|450.27|0
1644861260000|2022-02-14 17:54:20|452.83|450.49|452.61|450.27|452.83|450.49|452.61|450.27|0
1644861270000|2022-02-14 17:54:30|452.93|450.59|452.93|450.59|452.93|450.59|452.93|450.59|0
1644861280000|2022-02-14 17:54:40|453.04|450.7|452.83|450.49|453.04|450.7|452.83|450.49|0
1644861290000|2022-02-14 17:54:50|452.61|450.27|453.68|451.34|453.68|451.34|452.61|450.27|0
1644861300000|2022-02-14 17:55:00|453.46|451.12|452.4|450.06|453.46|451.12|452.4|450.06|0
1644861310000|2022-02-14 17:55:10|451.76|449.42|450.69|448.35|451.76|449.42|450.69|448.35|0
1644861320000|2022-02-14 17:55:20|450.91|448.57|450.27|447.93|450.91|448.57|450.06|447.72|0
1644861330000|2022-02-14 17:55:30|449.84|447.5|450.27|447.93|450.48|448.14|449.84|447.5|0
1644861340000|2022-02-14 17:55:40|450.06|447.72|450.69|448.35|450.69|448.35|450.06|447.72|0
1644861350000|2022-02-14 17:55:50|451.12|448.78|451.55|449.21|451.55|449.21|450.91|448.57|0
1644861360000|2022-02-14 17:56:00|451.65|449.31|450.69|448.35|451.65|449.31|450.69|448.35|0
1644861370000|2022-02-14 17:56:10|450.48|448.14|451.12|448.78|451.12|448.78|450.48|448.14|0
1644861380000|2022-02-14 17:56:20|451.33|448.99|450.69|448.35|451.33|448.99|450.69|448.35|0
1644861390000|2022-02-14 17:56:30|451.12|448.78|450.91|448.57|451.12|448.78|450.69|448.35|0
1644861400000|2022-02-14 17:56:40|450.69|448.35|450.58|448.24|450.91|448.57|450.58|448.24|0
1644861410000|2022-02-14 17:56:50|450.27|447.93|450.48|448.14|450.48|448.14|450.27|447.93|0
1644861420000|2022-02-14 17:57:00|450.05|447.71|450.69|448.35|450.9|448.56|450.05|447.71|0
1644861430000|2022-02-14 17:57:10|450.9|448.56|450.48|448.14|450.9|448.56|450.48|448.14|0
1644861440000|2022-02-14 17:57:20|450.27|447.93|450.69|448.35|450.69|448.35|450.27|447.93|0
1644861450000|2022-02-14 17:57:30|450.48|448.14|449.2|446.86|450.48|448.14|449.2|446.86|0
1644861460000|2022-02-14 17:57:40|449.41|447.07|448.78|446.44|449.41|447.07|448.78|446.44|0
1644861470000|2022-02-14 17:57:50|448.67|446.33|448.78|446.44|448.78|446.44|448.35|446.01|0
1644861480000|2022-02-14 17:58:00|449.2|446.86|449.41|447.07|449.41|447.07|449.2|446.86|0
1644861490000|2022-02-14 17:58:10|448.35|446.01|447.93|445.59|448.35|446.01|447.93|445.59|0
1644861500000|2022-02-14 17:58:20|448.14|445.8|447.6|445.26|448.35|446.01|447.6|445.26|0
1644861510000|2022-02-14 17:58:30|447.71|445.37|447.93|445.59|448.14|445.8|447.71|445.37|0
1644861520000|2022-02-14 17:58:40|448.14|445.8|448.14|445.8|448.14|445.8|448.03|445.69|0
1644861530000|2022-02-14 17:58:50|448.88|446.54|448.35|446.01|448.88|446.54|448.35|446.01|0
1644861540000|2022-02-14 17:59:00|448.56|446.22|448.88|446.54|448.88|446.54|448.14|445.8|0
1644861550000|2022-02-14 17:59:10|449.2|446.86|449.41|447.07|449.41|447.07|449.2|446.86|0
1644861560000|2022-02-14 17:59:20|449.2|446.86|448.99|446.65|449.2|446.86|448.77|446.43|0
1644861570000|2022-02-14 17:59:30|448.56|446.22|449.2|446.86|449.2|446.86|448.56|446.22|0
1644861580000|2022-02-14 17:59:40|448.99|446.65|449.2|446.86|449.41|447.07|448.99|446.65|0
1644861590000|2022-02-14 17:59:50|449.41|447.07|449.2|446.86|449.62|447.28|449.2|446.86|0
1644861600000|2022-02-14 18:00:00|449.41|447.07|450.05|447.71|450.48|448.14|449.41|447.07|0
1644861610000|2022-02-14 18:00:10|450.48|448.14|450.48|448.14|450.48|448.14|450.05|447.71|0
1644861620000|2022-02-14 18:00:20|450.9|448.56|450.48|448.14|450.9|448.56|450.48|448.14|0
1644861630000|2022-02-14 18:00:30|450.58|448.24|449.84|447.5|450.69|448.35|449.84|447.5|0
1644861640000|2022-02-14 18:00:40|450.05|447.71|450.48|448.14|450.79|448.45|450.05|447.71|0
1644861650000|2022-02-14 18:00:50|450.47|448.13|450.69|448.35|450.69|448.35|450.47|448.13|0
1644861660000|2022-02-14 18:01:00|450.9|448.56|450.9|448.56|450.9|448.56|450.9|448.56|0
1644861670000|2022-02-14 18:01:10|450.79|448.45|450.9|448.56|451|448.66|450.69|448.35|0
1644861680000|2022-02-14 18:01:20|450.47|448.13|449.73|447.39|450.69|448.35|449.73|447.39|0
1644861690000|2022-02-14 18:01:30|449.41|447.07|448.99|446.65|449.41|447.07|448.56|446.22|0
1644861700000|2022-02-14 18:01:40|448.77|446.43|448.13|445.79|449.2|446.86|448.13|445.79|0
1644861710000|2022-02-14 18:01:50|447.92|445.58|448.45|446.11|448.56|446.22|447.92|445.58|0
1644861720000|2022-02-14 18:02:00|448.56|446.22|447.5|445.16|448.56|446.22|447.5|445.16|0
1644861730000|2022-02-14 18:02:10|447.28|444.94|446.65|444.31|447.28|444.94|446.65|444.31|0
1644861740000|2022-02-14 18:02:20|446.86|444.52|447.71|445.37|447.71|445.37|446.86|444.52|0
1644861750000|2022-02-14 18:02:30|447.5|445.16|448.13|445.79|448.13|445.79|447.28|444.94|0
1644861760000|2022-02-14 18:02:40|447.5|445.16|448.35|446.01|448.35|446.01|447.5|445.16|0
1644861770000|2022-02-14 18:02:50|448.13|445.79|448.35|446.01|448.56|446.22|448.13|445.79|0
1644861780000|2022-02-14 18:03:00|448.77|446.43|449.2|446.86|449.2|446.86|448.77|446.43|0
1644861790000|2022-02-14 18:03:10|448.77|446.43|448.56|446.22|448.98|446.64|448.56|446.22|0
1644861800000|2022-02-14 18:03:20|448.77|446.43|448.56|446.22|448.77|446.43|448.56|446.22|0
1644861810000|2022-02-14 18:03:30|449.08|446.74|449.41|447.07|449.41|447.07|448.98|446.64|0
1644861820000|2022-02-14 18:03:40|449.62|447.28|449.83|447.49|449.83|447.49|449.62|447.28|0
1644861830000|2022-02-14 18:03:50|449.41|447.07|448.98|446.64|449.41|447.07|448.98|446.64|0
1644861840000|2022-02-14 18:04:00|449.2|446.86|449.83|447.49|449.83|447.49|449.2|446.86|0
1644861850000|2022-02-14 18:04:10|449.51|447.17|449.62|447.28|449.62|447.28|449.41|447.07|0
1644861860000|2022-02-14 18:04:20|449.72|447.38|450.26|447.92|450.47|448.13|449.72|447.38|0
1644861870000|2022-02-14 18:04:30|450.47|448.13|450.47|448.13|450.47|448.13|450.26|447.92|0
1644861880000|2022-02-14 18:04:40|450.26|447.92|450.36|448.02|450.47|448.13|450.26|447.92|0
1644861890000|2022-02-14 18:04:50|450.26|447.92|450.26|447.92|450.26|447.92|450.15|447.81|0
1644861900000|2022-02-14 18:05:00|450.68|448.34|451.32|448.98|451.32|448.98|450.47|448.13|0
1644861910000|2022-02-14 18:05:10|451.75|449.41|452.6|450.26|452.6|450.26|451.75|449.41|0
1644861920000|2022-02-14 18:05:20|452.39|450.05|451.53|449.19|452.39|450.05|451.53|449.19|0
1644861930000|2022-02-14 18:05:30|451.75|449.41|452.17|449.83|452.17|449.83|451.75|449.41|0
1644861940000|2022-02-14 18:05:40|452.39|450.05|451.96|449.62|452.39|450.05|451.96|449.62|0
1644861950000|2022-02-14 18:05:50|452.17|449.83|454.73|452.39|454.73|452.39|452.17|449.83|0
1644861960000|2022-02-14 18:06:00|455.16|452.82|455.16|452.82|455.16|452.82|454.95|452.61|0
1644861970000|2022-02-14 18:06:10|454.73|452.39|453.45|451.11|454.73|452.39|453.45|451.11|0
1644861980000|2022-02-14 18:06:20|453.03|450.69|452.81|450.47|453.03|450.69|452.6|450.26|0
1644861990000|2022-02-14 18:06:30|452.6|450.26|452.81|450.47|452.81|450.47|452.39|450.05|0
1644862000000|2022-02-14 18:06:40|452.39|450.05|452.39|450.05|452.6|450.26|452.39|450.05|0
1644862010000|2022-02-14 18:06:50|452.6|450.26|452.6|450.26|452.6|450.26|452.6|450.26|0
1644862020000|2022-02-14 18:07:00|453.24|450.9|453.66|451.32|453.66|451.32|453.24|450.9|0
1644862030000|2022-02-14 18:07:10|453.24|450.9|451.63|449.29|453.24|450.9|451.53|449.19|0
1644862040000|2022-02-14 18:07:20|451.32|448.98|451.75|449.41|451.75|449.41|451.32|448.98|0
1644862050000|2022-02-14 18:07:30|451.53|449.19|452.38|450.04|452.38|450.04|451.53|449.19|0
1644862060000|2022-02-14 18:07:40|452.17|449.83|452.6|450.26|452.6|450.26|451.96|449.62|0
1644862070000|2022-02-14 18:07:50|452.81|450.47|452.6|450.26|452.81|450.47|452.49|450.15|0
1644862080000|2022-02-14 18:08:00|452.81|450.47|452.81|450.47|452.81|450.47|452.6|450.26|0
1644862090000|2022-02-14 18:08:10|453.02|450.68|452.38|450.04|453.02|450.68|452.17|449.83|0
1644862100000|2022-02-14 18:08:20|452.17|449.83|451.74|449.4|452.17|449.83|451.53|449.19|0
1644862110000|2022-02-14 18:08:30|451.85|449.51|451.96|449.62|451.96|449.62|451.74|449.4|0
1644862120000|2022-02-14 18:08:40|451.74|449.4|452.38|450.04|453.02|450.68|451.74|449.4|0
1644862130000|2022-02-14 18:08:50|452.17|449.83|452.17|449.83|452.49|450.15|452.17|449.83|0
1644862140000|2022-02-14 18:09:00|452.38|450.04|452.38|450.04|452.7|450.36|452.38|450.04|0
1644862150000|2022-02-14 18:09:10|452.17|449.83|451.53|449.19|452.17|449.83|451.53|449.19|0
1644862160000|2022-02-14 18:09:20|451.96|449.62|451.74|449.4|451.96|449.62|451.74|449.4|0
1644862170000|2022-02-14 18:09:30|451.53|449.19|450.83|449.03|451.53|449.25|450.83|449.03|0
1644862180000|2022-02-14 18:09:40|451.05|449.25|450.83|449.03|451.05|449.25|450.83|449.03|0
1644862190000|2022-02-14 18:09:50|450.94|449.14|451.05|449.25|451.26|449.46|450.94|449.14|0
1644862200000|2022-02-14 18:10:00|451.15|449.35|452.33|450.53|452.33|450.53|451.15|449.35|0
1644862210000|2022-02-14 18:10:10|451.26|449.46|451.69|449.89|451.79|449.99|451.26|449.46|0
1644862220000|2022-02-14 18:10:20|451.79|449.99|451.9|450.1|451.9|450.1|451.79|449.99|0
1644862230000|2022-02-14 18:10:30|452|450.2|452.43|450.63|452.43|450.63|451.9|450.1|0
1644862240000|2022-02-14 18:10:40|452.11|450.31|451.47|449.67|452.11|450.31|451.47|449.67|0
1644862250000|2022-02-14 18:10:50|451.26|449.46|450.83|449.03|451.9|450.1|450.83|449.03|0
1644862260000|2022-02-14 18:11:00|451.05|449.25|450.41|448.61|451.05|449.25|450.41|448.61|0
1644862270000|2022-02-14 18:11:10|449.98|448.18|450.19|448.39|450.19|448.39|449.98|448.18|0
1644862280000|2022-02-14 18:11:20|450.41|448.61|450.19|448.39|450.41|448.61|450.19|448.39|0
1644862290000|2022-02-14 18:11:30|450.41|448.61|450.62|448.82|450.83|449.03|450.41|448.61|0
1644862300000|2022-02-14 18:11:40|450.83|449.03|450.41|448.61|450.83|449.03|450.41|448.61|0
1644862310000|2022-02-14 18:11:50|450.62|448.82|449.98|448.18|450.83|449.03|449.98|448.18|0
1644862320000|2022-02-14 18:12:00|450.19|448.39|448.92|447.12|450.19|448.39|448.92|447.12|0
1644862330000|2022-02-14 18:12:10|448.49|446.69|449.23|447.43|449.23|447.43|448.38|446.58|0
1644862340000|2022-02-14 18:12:20|448.7|446.9|449.34|447.54|449.34|447.54|448.7|446.9|0
1644862350000|2022-02-14 18:12:30|449.55|447.75|449.55|447.75|449.87|448.07|449.55|447.75|0
1644862360000|2022-02-14 18:12:40|449.13|447.33|448.92|447.12|449.13|447.33|448.7|446.9|0
1644862370000|2022-02-14 18:12:50|449.13|447.33|449.34|447.54|449.34|447.54|448.7|446.9|0
1644862380000|2022-02-14 18:13:00|449.55|447.75|449.77|447.97|449.77|447.97|449.44|447.64|0
1644862390000|2022-02-14 18:13:10|450.19|448.39|450.19|448.39|450.4|448.6|450.19|448.39|0
1644862400000|2022-02-14 18:13:20|449.98|448.18|450.4|448.6|450.4|448.6|449.77|447.97|0
1644862410000|2022-02-14 18:13:30|450.62|448.82|449.55|447.75|450.62|448.82|449.55|447.75|0
1644862420000|2022-02-14 18:13:40|449.98|448.18|449.77|447.97|449.98|448.18|449.65|447.85|0
1644862430000|2022-02-14 18:13:50|450.19|448.39|450.83|449.03|450.83|449.03|450.19|448.39|0
1644862440000|2022-02-14 18:14:00|450.4|448.6|450.19|448.39|450.62|448.82|450.19|448.39|0
1644862450000|2022-02-14 18:14:10|450.4|448.6|450.29|448.49|450.4|448.6|450.19|448.39|0
1644862460000|2022-02-14 18:14:20|449.76|447.96|448.91|447.11|449.76|447.96|448.91|447.11|0
1644862470000|2022-02-14 18:14:30|449.13|447.33|448.49|446.69|449.13|447.33|448.28|446.48|0
1644862480000|2022-02-14 18:14:40|448.7|446.9|448.28|446.48|448.91|447.11|448.28|446.48|0
1644862490000|2022-02-14 18:14:50|448.49|446.69|448.7|446.9|448.7|446.9|448.49|446.69|0
1644862500000|2022-02-14 18:15:00|448.91|447.11|448.7|446.9|448.91|447.11|448.49|446.69|0
1644862510000|2022-02-14 18:15:10|449.13|447.33|448.49|446.69|449.13|447.33|448.49|446.69|0
1644862520000|2022-02-14 18:15:20|448.27|446.47|448.06|446.26|448.27|446.47|447.95|446.15|0
1644862530000|2022-02-14 18:15:30|447.85|446.05|448.91|447.11|448.91|447.11|447.85|446.05|0
1644862540000|2022-02-14 18:15:40|449.55|447.75|449.01|447.21|449.76|447.96|449.01|447.21|0
1644862550000|2022-02-14 18:15:50|448.91|447.11|448.59|446.79|448.91|447.11|448.59|446.79|0
1644862560000|2022-02-14 18:16:00|448.49|446.69|448.49|446.69|448.49|446.69|448.06|446.26|0
1644862570000|2022-02-14 18:16:10|448.91|447.11|448.91|447.11|449.23|447.43|448.91|447.11|0
1644862580000|2022-02-14 18:16:20|449.12|447.32|449.12|447.32|449.12|447.32|449.12|447.32|0
1644862590000|2022-02-14 18:16:30|448.7|446.9|448.49|446.69|448.8|447|448.49|446.69|0
1644862600000|2022-02-14 18:16:40|448.7|446.9|448.7|446.9|448.7|446.9|448.49|446.69|0
1644862610000|2022-02-14 18:16:50|448.8|447|448.91|447.11|448.91|447.11|448.7|446.9|0
1644862620000|2022-02-14 18:17:00|448.49|446.69|448.91|447.11|448.91|447.11|448.27|446.47|0
1644862630000|2022-02-14 18:17:10|448.49|446.69|448.27|446.47|448.7|446.9|448.27|446.47|0
1644862640000|2022-02-14 18:17:20|448.48|446.68|448.48|446.68|448.48|446.68|448.27|446.47|0
1644862650000|2022-02-14 18:17:30|448.7|446.9|448.48|446.68|448.7|446.9|448.48|446.68|0
1644862660000|2022-02-14 18:17:40|448.7|446.9|448.7|446.9|448.7|446.9|448.48|446.68|0
1644862670000|2022-02-14 18:17:50|448.27|446.47|448.48|446.68|448.59|446.79|448.27|446.47|0
1644862680000|2022-02-14 18:18:00|448.7|446.9|448.7|446.9|448.8|447|448.7|446.9|0
1644862690000|2022-02-14 18:18:10|448.48|446.68|447.63|445.83|448.48|446.68|447.63|445.83|0
1644862700000|2022-02-14 18:18:20|448.27|446.47|448.06|446.26|448.27|446.47|447.85|446.05|0
1644862710000|2022-02-14 18:18:30|447.63|445.83|448.27|446.47|448.27|446.47|447.63|445.83|0
1644862720000|2022-02-14 18:18:40|448.7|446.9|448.27|446.47|448.7|446.9|448.06|446.26|0
1644862730000|2022-02-14 18:18:50|448.48|446.68|449.12|447.32|449.12|447.32|448.27|446.47|0
1644862740000|2022-02-14 18:19:00|449.33|447.53|449.76|447.96|449.76|447.96|449.33|447.53|0
1644862750000|2022-02-14 18:19:10|449.97|448.17|449.97|448.17|450.18|448.38|449.76|447.96|0
1644862760000|2022-02-14 18:19:20|449.55|447.75|449.76|447.96|449.97|448.17|449.55|447.75|0
1644862770000|2022-02-14 18:19:30|449.97|448.17|449.55|447.75|449.97|448.17|449.55|447.75|0
1644862780000|2022-02-14 18:19:40|449.76|447.96|449.33|447.53|449.76|447.96|449.33|447.53|0
1644862790000|2022-02-14 18:19:50|449.55|447.75|449.55|447.75|449.65|447.85|449.55|447.75|0
1644862800000|2022-02-14 18:20:00|450.29|448.49|449.55|447.75|450.29|448.49|449.01|447.21|0
1644862810000|2022-02-14 18:20:10|449.12|447.32|448.27|446.47|449.12|447.32|448.27|446.47|0
1644862820000|2022-02-14 18:20:20|447.84|446.04|446.99|445.19|448.06|446.26|446.99|445.19|0
1644862830000|2022-02-14 18:20:30|447.84|446.04|448.48|446.68|448.48|446.68|447.84|446.04|0
1644862840000|2022-02-14 18:20:40|449.12|447.32|448.69|446.89|449.12|447.32|448.69|446.89|0
1644862850000|2022-02-14 18:20:50|449.33|447.53|448.91|447.11|449.33|447.53|448.91|447.11|0
1644862860000|2022-02-14 18:21:00|448.06|446.26|447.42|445.62|448.06|446.26|447.42|445.62|0
1644862870000|2022-02-14 18:21:10|447.63|445.83|448.06|446.26|448.06|446.26|447.63|445.83|0
1644862880000|2022-02-14 18:21:20|447.84|446.04|448.91|447.11|448.91|447.11|447.84|446.04|0
1644862890000|2022-02-14 18:21:30|448.06|446.26|448.27|446.47|448.27|446.47|448.06|446.26|0
1644862900000|2022-02-14 18:21:40|448.48|446.68|448.27|446.47|448.48|446.68|448.05|446.25|0
1644862910000|2022-02-14 18:21:50|448.48|446.68|448.91|447.11|448.91|447.11|448.48|446.68|0
1644862920000|2022-02-14 18:22:00|448.27|446.47|448.27|446.47|448.48|446.68|447.84|446.04|0
1644862930000|2022-02-14 18:22:10|448.05|446.25|448.27|446.47|448.27|446.47|448.05|446.25|0
1644862940000|2022-02-14 18:22:20|447.84|446.04|447.63|445.83|448.16|446.36|447.63|445.83|0
1644862950000|2022-02-14 18:22:30|447.42|445.62|447.42|445.62|447.63|445.83|447.2|445.4|0
1644862960000|2022-02-14 18:22:40|447.63|445.83|446.99|445.19|447.63|445.83|446.99|445.19|0
1644862970000|2022-02-14 18:22:50|446.35|444.55|445.51|443.71|446.35|444.55|445.51|443.71|0
1644862980000|2022-02-14 18:23:00|445.29|443.49|444.02|442.22|445.29|443.49|444.02|442.22|0
1644862990000|2022-02-14 18:23:10|443.81|442.01|444.44|442.64|444.44|442.64|443.81|442.01|0
1644863000000|2022-02-14 18:23:20|444.23|442.43|442.75|440.95|444.23|442.43|442.75|440.95|0
1644863010000|2022-02-14 18:23:30|442.64|440.84|441.9|440.1|442.64|440.84|441.9|440.1|0
1644863020000|2022-02-14 18:23:40|442.11|440.31|442.11|440.31|442.11|440.31|442.11|440.31|0
1644863030000|2022-02-14 18:23:50|442.33|440.53|442.11|440.31|442.33|440.53|442.11|440.31|0
1644863040000|2022-02-14 18:24:00|442|440.2|440.42|438.62|442|440.2|440.42|438.62|0
1644863050000|2022-02-14 18:24:10|440.63|438.83|440.74|438.94|441.06|439.26|440.63|438.83|0
1644863060000|2022-02-14 18:24:20|440.42|438.62|440.84|439.04|440.84|439.04|440.42|438.62|0
1644863070000|2022-02-14 18:24:30|440.73|438.93|440.51|438.71|440.73|438.93|439.79|437.99|0
1644863080000|2022-02-14 18:24:40|440.3|438.5|440.04|438.24|440.51|438.71|440.04|438.24|0
1644863090000|2022-02-14 18:24:50|440.25|438.45|440.89|439.09|440.89|439.09|440.04|438.24|0
1644863100000|2022-02-14 18:25:00|440.68|438.88|440.46|438.66|440.68|438.88|440.14|438.34|0
1644863110000|2022-02-14 18:25:10|440.25|438.45|440.89|439.09|440.89|439.09|440.25|438.45|0
1644863120000|2022-02-14 18:25:20|441.1|439.3|440.68|438.88|441.52|439.72|440.68|438.88|0
1644863130000|2022-02-14 18:25:30|440.89|439.09|440.46|438.66|441.1|439.3|440.46|438.66|0
1644863140000|2022-02-14 18:25:40|440.67|438.87|441.41|439.61|441.52|439.72|440.67|438.87|0
1644863150000|2022-02-14 18:25:50|441.73|439.93|441.52|439.72|441.73|439.93|441.52|439.72|0
1644863160000|2022-02-14 18:26:00|440.89|439.09|441.2|439.4|441.31|439.51|440.78|438.98|0
1644863170000|2022-02-14 18:26:10|441.31|439.51|440.46|438.66|441.31|439.51|440.46|438.66|0
1644863180000|2022-02-14 18:26:20|441.41|439.61|441.73|439.93|441.73|439.93|441.41|439.61|0
1644863190000|2022-02-14 18:26:30|441.31|439.51|441.73|439.93|441.73|439.93|441.31|439.51|0
1644863200000|2022-02-14 18:26:40|441.1|439.3|441.31|439.51|441.31|439.51|441.1|439.3|0
1644863210000|2022-02-14 18:26:50|441.1|439.3|441.31|439.51|441.52|439.72|441.1|439.3|0
1644863220000|2022-02-14 18:27:00|441.52|439.72|442.36|440.56|442.36|440.56|441.1|439.3|0
1644863230000|2022-02-14 18:27:10|442.15|440.35|442.15|440.35|442.36|440.56|442.15|440.35|0
1644863240000|2022-02-14 18:27:20|442.36|440.56|441.94|440.14|442.36|440.56|441.94|440.14|0
1644863250000|2022-02-14 18:27:30|442.15|440.35|442.15|440.35|442.36|440.56|442.15|440.35|0
1644863260000|2022-02-14 18:27:40|442.36|440.56|442.15|440.35|442.36|440.56|442.15|440.35|0
1644863270000|2022-02-14 18:27:50|441.94|440.14|442.15|440.35|442.36|440.56|441.94|440.14|0
1644863280000|2022-02-14 18:28:00|441.94|440.14|442.36|440.56|442.57|440.77|441.94|440.14|0
1644863290000|2022-02-14 18:28:10|442.57|440.77|441.73|439.93|442.57|440.77|441.73|439.93|0
1644863300000|2022-02-14 18:28:20|441.94|440.14|441.73|439.93|441.94|440.14|441.73|439.93|0
1644863310000|2022-02-14 18:28:30|441.62|439.82|441.62|439.82|441.73|439.93|441.52|439.72|0
1644863320000|2022-02-14 18:28:40|441.3|439.5|441.73|439.93|441.73|439.93|441.3|439.5|0
1644863330000|2022-02-14 18:28:50|441.52|439.72|441.52|439.72|441.52|439.72|441.52|439.72|0
1644863340000|2022-02-14 18:29:00|441.94|440.14|442.15|440.35|442.36|440.56|441.94|440.14|0
1644863350000|2022-02-14 18:29:10|442.36|440.56|441.83|440.03|442.36|440.56|441.83|440.03|0
1644863360000|2022-02-14 18:29:20|442.15|440.35|441.94|440.14|442.36|440.56|441.73|439.93|0
1644863370000|2022-02-14 18:29:30|441.73|439.93|441.3|439.5|441.73|439.93|441.3|439.5|0
1644863380000|2022-02-14 18:29:40|441.51|439.71|441.73|439.93|441.73|439.93|441.51|439.71|0
1644863390000|2022-02-14 18:29:50|441.3|439.5|441.3|439.5|441.51|439.71|441.3|439.5|0
1644863400000|2022-02-14 18:30:00|441.51|439.71|441.3|439.5|441.51|439.71|440.88|439.08|0
1644863410000|2022-02-14 18:30:10|441.94|440.14|441.3|439.5|441.94|440.14|441.3|439.5|0
1644863420000|2022-02-14 18:30:20|440.67|438.87|438.77|436.97|440.67|438.87|438.77|436.97|0
1644863430000|2022-02-14 18:30:30|437.3|435.5|437.3|435.5|438.35|436.55|436.67|434.87|0
1644863440000|2022-02-14 18:30:40|437.72|435.92|438.14|436.34|438.14|436.34|437.3|435.5|0
1644863450000|2022-02-14 18:30:50|438.35|436.55|438.14|436.34|438.35|436.55|438.14|436.34|0
1644863460000|2022-02-14 18:31:00|438.98|437.18|437.72|435.92|438.98|437.18|437.72|435.92|0
1644863470000|2022-02-14 18:31:10|437.93|436.13|437.3|435.5|437.93|436.13|437.3|435.5|0
1644863480000|2022-02-14 18:31:20|437.72|435.92|437.51|435.71|437.72|435.92|437.4|435.6|0
1644863490000|2022-02-14 18:31:30|436.24|434.44|435.61|433.81|436.24|434.44|435.61|433.81|0
1644863500000|2022-02-14 18:31:40|435.4|433.6|434.35|432.55|435.61|433.81|434.35|432.55|0
1644863510000|2022-02-14 18:31:50|434.98|433.18|435.19|433.39|435.19|433.39|434.98|433.18|0
1644863520000|2022-02-14 18:32:00|435.4|433.6|434.56|432.76|435.4|433.6|434.56|432.76|0
1644863530000|2022-02-14 18:32:10|433.93|432.13|434.14|432.34|434.14|432.34|432.88|431.08|0
1644863540000|2022-02-14 18:32:20|433.93|432.13|435.19|433.39|435.19|433.39|433.93|432.13|0
1644863550000|2022-02-14 18:32:30|434.98|433.18|434.77|432.97|434.98|433.18|434.14|432.34|0
1644863560000|2022-02-14 18:32:40|435.29|433.49|434.98|433.18|435.29|433.49|434.98|433.18|0
1644863570000|2022-02-14 18:32:50|435.19|433.39|434.98|433.18|435.4|433.6|434.98|433.18|0
1644863580000|2022-02-14 18:33:00|435.08|433.28|435.82|434.02|436.03|434.23|435.08|433.28|0
1644863590000|2022-02-14 18:33:10|436.76|434.96|436.24|434.44|437.08|435.28|436.24|434.44|0
1644863600000|2022-02-14 18:33:20|436.87|435.07|436.66|434.86|436.87|435.07|436.66|434.86|0
1644863610000|2022-02-14 18:33:30|437.08|435.28|437.29|435.49|437.29|435.49|437.08|435.28|0
1644863620000|2022-02-14 18:33:40|437.71|435.91|437.71|435.91|437.71|435.91|437.5|435.7|0
1644863630000|2022-02-14 18:33:50|438.14|436.34|437.71|435.91|438.35|436.55|437.71|435.91|0
1644863640000|2022-02-14 18:34:00|437.5|435.7|438.03|436.23|438.35|436.55|437.5|435.7|0
1644863650000|2022-02-14 18:34:10|438.14|436.34|438.13|436.33|438.35|436.55|438.13|436.33|0
1644863660000|2022-02-14 18:34:20|437.29|435.49|437.29|435.49|437.29|435.49|436.87|435.07|0
1644863670000|2022-02-14 18:34:30|437.5|435.7|437.71|435.91|438.13|436.33|437.5|435.7|0
1644863680000|2022-02-14 18:34:40|437.92|436.12|437.71|435.91|437.92|436.12|437.71|435.91|0
1644863690000|2022-02-14 18:34:50|437.5|435.7|437.29|435.49|437.5|435.7|437.08|435.28|0
1644863700000|2022-02-14 18:35:00|437.5|435.7|436.24|434.44|437.5|435.7|436.24|434.44|0
1644863710000|2022-02-14 18:35:10|435.82|434.02|436.03|434.23|436.03|434.23|435.4|433.6|0
1644863720000|2022-02-14 18:35:20|436.24|434.44|436.45|434.65|436.66|434.86|436.24|434.44|0
1644863730000|2022-02-14 18:35:30|436.24|434.44|436.24|434.44|436.45|434.65|436.24|434.44|0
1644863740000|2022-02-14 18:35:40|436.45|434.65|436.87|435.07|437.29|435.49|436.45|434.65|0
1644863750000|2022-02-14 18:35:50|437.08|435.28|437.39|435.59|437.39|435.59|436.87|435.07|0
1644863760000|2022-02-14 18:36:00|436.87|435.07|436.66|434.86|436.87|435.07|436.66|434.86|0
1644863770000|2022-02-14 18:36:10|436.87|435.07|437.6|435.8|437.6|435.8|436.66|434.86|0
1644863780000|2022-02-14 18:36:20|437.71|435.91|437.08|435.28|437.92|436.12|437.08|435.28|0
1644863790000|2022-02-14 18:36:30|436.66|434.86|436.03|434.23|436.66|434.86|436.03|434.23|0
1644863800000|2022-02-14 18:36:40|436.45|434.65|437.5|435.7|437.5|435.7|436.45|434.65|0
1644863810000|2022-02-14 18:36:50|437.71|435.91|437.6|435.8|437.71|435.91|437.5|435.7|0
1644863820000|2022-02-14 18:37:00|437.71|435.91|437.71|435.91|437.71|435.91|437.5|435.7|0
1644863830000|2022-02-14 18:37:10|437.5|435.7|437.5|435.7|438.34|436.54|437.5|435.7|0
1644863840000|2022-02-14 18:37:20|437.71|435.91|438.13|436.33|438.34|436.54|437.71|435.91|0
1644863850000|2022-02-14 18:37:30|438.34|436.54|438.34|436.54|438.55|436.75|438.34|436.54|0
1644863860000|2022-02-14 18:37:40|438.55|436.75|438.13|436.33|438.55|436.75|438.13|436.33|0
1644863870000|2022-02-14 18:37:50|438.55|436.75|438.97|437.17|438.97|437.17|438.55|436.75|0
1644863880000|2022-02-14 18:38:00|439.18|437.38|439.07|437.27|439.39|437.59|439.07|437.27|0
1644863890000|2022-02-14 18:38:10|439.18|437.38|438.76|436.96|439.18|437.38|438.76|436.96|0
1644863900000|2022-02-14 18:38:20|438.86|437.06|438.97|437.17|439.39|437.59|438.86|437.06|0
1644863910000|2022-02-14 18:38:30|439.18|437.38|439.39|437.59|439.61|437.81|439.18|437.38|0
1644863920000|2022-02-14 18:38:40|439.18|437.38|439.18|437.38|439.39|437.59|439.18|437.38|0
1644863930000|2022-02-14 18:38:50|439.39|437.59|439.82|438.02|440.03|438.23|439.39|437.59|0
1644863940000|2022-02-14 18:39:00|438.55|436.75|437.92|436.12|438.76|436.96|437.92|436.12|0
1644863950000|2022-02-14 18:39:10|437.5|435.7|437.71|435.91|437.92|436.12|437.5|435.7|0
1644863960000|2022-02-14 18:39:20|437.92|436.12|437.71|435.91|437.92|436.12|437.71|435.91|0
1644863970000|2022-02-14 18:39:30|437.81|436.01|437.71|435.91|437.81|436.01|437.71|435.91|0
1644863980000|2022-02-14 18:39:40|437.92|436.12|437.71|435.91|437.92|436.12|437.71|435.91|0
1644863990000|2022-02-14 18:39:50|437.6|435.8|437.71|435.91|437.71|435.91|437.5|435.7|0
1644864000000|2022-02-14 18:40:00|437.5|435.7|437.5|435.7|437.71|435.91|437.08|435.28|0
1644864010000|2022-02-14 18:40:10|437.71|435.91|437.71|435.91|437.92|436.12|437.71|435.91|0
1644864020000|2022-02-14 18:40:20|437.5|435.7|437.07|435.27|437.5|435.7|436.86|435.06|0
1644864030000|2022-02-14 18:40:30|436.86|435.06|436.23|434.43|436.86|435.06|436.23|434.43|0
1644864040000|2022-02-14 18:40:40|436.02|434.22|436.33|434.53|436.65|434.85|436.02|434.22|0
1644864050000|2022-02-14 18:40:50|436.44|434.64|436.02|434.22|436.44|434.64|436.02|434.22|0
1644864060000|2022-02-14 18:41:00|435.81|434.01|435.18|433.38|435.81|434.01|435.18|433.38|0
1644864070000|2022-02-14 18:41:10|434.97|433.17|435.39|433.59|435.39|433.59|434.97|433.17|0
1644864080000|2022-02-14 18:41:20|435.18|433.38|436.44|434.64|436.44|434.64|435.18|433.38|0
1644864090000|2022-02-14 18:41:30|436.23|434.43|436.65|434.85|437.07|435.27|436.23|434.43|0
1644864100000|2022-02-14 18:41:40|436.44|434.64|436.02|434.22|436.44|434.64|436.02|434.22|0
1644864110000|2022-02-14 18:41:50|436.44|434.64|436.65|434.85|436.65|434.85|436.44|434.64|0
1644864120000|2022-02-14 18:42:00|437.07|435.27|438.13|436.33|438.13|436.33|437.07|435.27|0
1644864130000|2022-02-14 18:42:10|437.92|436.12|437.7|435.9|438.13|436.33|437.7|435.9|0
1644864140000|2022-02-14 18:42:20|438.13|436.33|437.49|435.69|438.13|436.33|437.07|435.27|0
1644864150000|2022-02-14 18:42:30|437.91|436.11|437.7|435.9|437.91|436.11|437.49|435.69|0
1644864160000|2022-02-14 18:42:40|437.91|436.11|436.86|435.06|437.91|436.11|436.86|435.06|0
1644864170000|2022-02-14 18:42:50|437.07|435.27|437.28|435.48|437.28|435.48|436.86|435.06|0
1644864180000|2022-02-14 18:43:00|437.07|435.27|436.86|435.06|437.07|435.27|436.86|435.06|0
1644864190000|2022-02-14 18:43:10|436.44|434.64|433.92|432.12|436.44|434.64|433.92|432.12|0
1644864200000|2022-02-14 18:43:20|433.71|431.91|434.13|432.33|434.13|432.33|433.08|431.28|0
1644864210000|2022-02-14 18:43:30|433.92|432.12|434.55|432.75|434.76|432.96|433.5|431.7|0
1644864220000|2022-02-14 18:43:40|434.76|432.96|434.76|432.96|435.07|433.27|434.76|432.96|0
1644864230000|2022-02-14 18:43:50|434.55|432.75|434.55|432.75|434.55|432.75|434.55|432.75|0
1644864240000|2022-02-14 18:44:00|434.76|432.96|434.34|432.54|434.76|432.96|434.34|432.54|0
1644864250000|2022-02-14 18:44:10|434.97|433.17|435.39|433.59|435.6|433.8|434.97|433.17|0
1644864260000|2022-02-14 18:44:20|434.76|432.96|435.6|433.8|435.6|433.8|434.76|432.96|0
1644864270000|2022-02-14 18:44:30|436.02|434.22|435.6|433.8|436.44|434.64|435.6|433.8|0
1644864280000|2022-02-14 18:44:40|435.81|434.01|435.81|434.01|435.81|434.01|435.81|434.01|0
1644864290000|2022-02-14 18:44:50|435.6|433.8|436.02|434.22|436.02|434.22|435.6|433.8|0
1644864300000|2022-02-14 18:45:00|435.81|434.01|434.55|432.75|435.81|434.01|434.55|432.75|0
1644864310000|2022-02-14 18:45:10|435.18|433.38|435.18|433.38|435.18|433.38|434.76|432.96|0
1644864320000|2022-02-14 18:45:20|435.81|434.01|434.13|432.33|435.81|434.01|434.13|432.33|0
1644864330000|2022-02-14 18:45:30|434.34|432.54|433.92|432.12|434.34|432.54|433.92|432.12|0
1644864340000|2022-02-14 18:45:40|434.55|432.75|433.92|432.12|434.55|432.75|433.92|432.12|0
1644864350000|2022-02-14 18:45:50|433.5|431.7|433.92|432.12|434.13|432.33|433.5|431.7|0
1644864360000|2022-02-14 18:46:00|433.5|431.7|434.76|432.96|434.76|432.96|433.5|431.7|0
1644864370000|2022-02-14 18:46:10|434.97|433.17|434.76|432.96|434.97|433.17|434.76|432.96|0
1644864380000|2022-02-14 18:46:20|435.18|433.38|435.6|433.8|435.6|433.8|435.18|433.38|0
1644864390000|2022-02-14 18:46:30|435.39|433.59|436.02|434.22|436.23|434.43|435.39|433.59|0
1644864400000|2022-02-14 18:46:40|436.23|434.43|435.91|434.11|436.23|434.43|435.91|434.11|0
1644864410000|2022-02-14 18:46:50|436.02|434.22|435.38|433.58|436.02|434.22|435.38|433.58|0
1644864420000|2022-02-14 18:47:00|436.02|434.22|436.86|435.06|437.07|435.27|436.02|434.22|0
1644864430000|2022-02-14 18:47:10|436.02|434.22|436.02|434.22|436.44|434.64|436.02|434.22|0
1644864440000|2022-02-14 18:47:20|435.59|433.79|434.96|433.16|435.59|433.79|434.75|432.95|0
1644864450000|2022-02-14 18:47:30|434.75|432.95|435.17|433.37|435.17|433.37|434.54|432.74|0
1644864460000|2022-02-14 18:47:40|435.38|433.58|436.22|434.42|436.44|434.64|435.38|433.58|0
1644864470000|2022-02-14 18:47:50|436.01|434.21|435.17|433.37|436.01|434.21|435.17|433.37|0
1644864480000|2022-02-14 18:48:00|434.75|432.95|434.75|432.95|435.17|433.37|434.75|432.95|0
1644864490000|2022-02-14 18:48:10|434.54|432.74|434.96|433.16|434.96|433.16|434.54|432.74|0
1644864500000|2022-02-14 18:48:20|434.33|432.53|433.49|431.69|434.33|432.53|433.49|431.69|0
1644864510000|2022-02-14 18:48:30|433.7|431.9|434.33|432.53|434.33|432.53|433.49|431.69|0
1644864520000|2022-02-14 18:48:40|434.12|432.32|433.28|431.48|434.12|432.32|433.28|431.48|0
1644864530000|2022-02-14 18:48:50|432.23|430.43|430.98|429.18|432.23|430.43|430.98|429.18|0
1644864540000|2022-02-14 18:49:00|431.6|429.8|430.56|428.76|431.91|430.11|430.14|428.34|0
1644864550000|2022-02-14 18:49:10|430.98|429.18|430.56|428.76|431.08|429.28|430.56|428.76|0
1644864560000|2022-02-14 18:49:20|430.77|428.97|429.72|427.92|430.98|429.18|429.72|427.92|0
1644864570000|2022-02-14 18:49:30|428.46|426.66|427.63|425.83|428.88|427.08|427.42|425.62|0
1644864580000|2022-02-14 18:49:40|427.42|425.62|429.09|427.29|429.09|427.29|427.42|425.62|0
1644864590000|2022-02-14 18:49:50|428.67|426.87|428.88|427.08|429.09|427.29|428.67|426.87|0
1644864600000|2022-02-14 18:50:00|429.09|427.29|427.84|426.04|429.3|427.5|427|425.2|0
1644864610000|2022-02-14 18:50:10|428.35|426.55|427.21|425.41|428.67|426.87|427.21|425.41|0
1644864620000|2022-02-14 18:50:20|427|425.2|426.79|424.99|427|425.2|426.79|424.99|0
1644864630000|2022-02-14 18:50:30|425.33|423.53|425.33|423.53|425.85|424.05|425.12|423.32|0
1644864640000|2022-02-14 18:50:40|425.96|424.16|425.33|423.53|425.96|424.16|425.33|423.53|0
1644864650000|2022-02-14 18:50:50|425.75|423.95|423.66|421.86|425.75|423.95|423.66|421.86|0
1644864660000|2022-02-14 18:51:00|421.17|419.37|419.05|417.25|421.37|419.57|419.05|417.25|0
1644864670000|2022-02-14 18:51:10|419.47|417.67|420.72|418.92|420.93|419.13|419.47|417.67|0
1644864680000|2022-02-14 18:51:20|422.78|420.98|423.61|421.81|423.61|421.81|422.78|420.98|0
1644864690000|2022-02-14 18:51:30|423.5|421.7|421.12|419.32|423.5|421.7|421.12|419.32|0
1644864700000|2022-02-14 18:51:40|422.32|420.52|424.27|422.47|424.27|422.47|422.32|420.52|0
1644864710000|2022-02-14 18:51:50|424.38|422.58|424.38|422.58|424.38|422.58|424.38|422.58|0
1644864730000|2022-02-14 18:52:10|426.44|424.64|426.03|424.23|426.44|424.64|426.03|424.23|0
1644864740000|2022-02-14 18:52:20|427.27|425.47|426.86|425.06|427.78|425.98|426.86|425.06|0
1644864750000|2022-02-14 18:52:30|427.27|425.47|425.82|424.02|427.27|425.47|425.62|423.82|0
1644864760000|2022-02-14 18:52:40|424.58|422.78|422.35|420.55|424.79|422.99|422.35|420.55|0
1644864770000|2022-02-14 18:52:50|423.17|421.37|422.35|420.55|423.17|421.37|422.35|420.55|0
1644864780000|2022-02-14 18:53:00|421.32|419.52|420.38|418.58|421.32|419.52|420.08|418.28|0
1644864790000|2022-02-14 18:53:10|419.67|417.87|418.84|417.04|420.08|418.28|418.84|417.04|0
1644864800000|2022-02-14 18:53:20|419.25|417.45|418.02|416.22|419.25|417.45|417.61|415.81|0
1644864810000|2022-02-14 18:53:30|417.61|415.81|417.09|415.29|417.61|415.81|416.78|414.98|0
1644864820000|2022-02-14 18:53:40|418.63|416.83|419.66|417.86|419.66|417.86|418.63|416.83|0
1644864830000|2022-02-14 18:53:50|418.63|416.83|419.05|417.25|419.25|417.45|418.63|416.83|0
1644864840000|2022-02-14 18:54:00|419.15|417.35|418.43|416.63|419.15|417.35|418.22|416.42|0
1644864850000|2022-02-14 18:54:10|418.84|417.04|418.22|416.42|419.05|417.25|418.22|416.42|0
1644864860000|2022-02-14 18:54:20|418.02|416.22|416.37|414.57|418.02|416.22|416.37|414.57|0
1644864870000|2022-02-14 18:54:30|417.19|415.39|416.58|414.78|417.19|415.39|416.58|414.78|0
1644864880000|2022-02-14 18:54:40|414.73|412.93|414.52|412.72|415.14|413.34|414.52|412.72|0
1644864890000|2022-02-14 18:54:50|415.14|413.34|415.44|413.64|415.44|413.64|415.14|413.34|0
1644864900000|2022-02-14 18:55:00|416.16|414.36|414.32|412.52|416.16|414.36|414.11|412.31|0
1644864910000|2022-02-14 18:55:10|413.09|411.29|416.47|414.67|416.47|414.67|413.09|411.29|0
1644864920000|2022-02-14 18:55:20|416.37|414.57|418.01|416.21|418.01|416.21|416.37|414.57|0
1644864930000|2022-02-14 18:55:30|417.81|416.01|417.6|415.8|417.81|416.01|416.78|414.98|0
1644864940000|2022-02-14 18:55:40|416.37|414.57|416.37|414.57|416.37|414.57|416.16|414.36|0
1644864950000|2022-02-14 18:55:50|415.96|414.16|414.52|412.72|415.96|414.16|414.52|412.72|0
1644864960000|2022-02-14 18:56:00|414.32|412.52|413.09|411.29|414.32|412.52|411.96|410.16|0
1644864970000|2022-02-14 18:56:10|413.29|411.49|415.03|413.23|415.03|413.23|413.29|411.49|0
1644864980000|2022-02-14 18:56:20|415.34|413.54|414.73|412.93|415.34|413.54|414.73|412.93|0
1644864990000|2022-02-14 18:56:30|413.91|412.11|414.11|412.31|414.11|412.31|413.49|411.69|0
1644865000000|2022-02-14 18:56:40|414.73|412.93|414.52|412.72|414.82|413.02|414.52|412.72|0
1644865010000|2022-02-14 18:56:50|414.93|413.13|415.14|413.34|415.14|413.34|414.93|413.13|0
1644865020000|2022-02-14 18:57:00|414.93|413.13|415.23|413.43|415.23|413.43|413.49|411.69|0
1644865030000|2022-02-14 18:57:10|415.44|413.64|416.57|414.77|416.57|414.77|415.44|413.64|0
1644865040000|2022-02-14 18:57:20|417.19|415.39|417.7|415.9|417.7|415.9|417.19|415.39|0
1644865050000|2022-02-14 18:57:30|419.04|417.24|419.87|418.07|419.87|418.07|417.6|415.8|0
1644865060000|2022-02-14 18:57:40|420.48|418.68|419.87|418.07|420.9|419.1|419.87|418.07|0
1644865070000|2022-02-14 18:57:50|419.96|418.16|420.28|418.48|420.28|418.48|419.96|418.16|0
1644865080000|2022-02-14 18:58:00|419.66|417.86|418.84|417.04|419.66|417.86|418.22|416.42|0
1644865090000|2022-02-14 18:58:10|419.66|417.86|418.83|417.03|419.76|417.96|418.83|417.03|0
1644865100000|2022-02-14 18:58:20|418.22|416.42|417.39|415.59|418.22|416.42|417.39|415.59|0
1644865110000|2022-02-14 18:58:30|417.19|415.39|416.98|415.18|417.39|415.59|416.98|415.18|0
1644865120000|2022-02-14 18:58:40|417.39|415.59|416.57|414.77|418.22|416.42|416.57|414.77|0
1644865130000|2022-02-14 18:58:50|416.98|415.18|416.16|414.36|416.98|415.18|416.16|414.36|0
1644865140000|2022-02-14 18:59:00|416.67|414.87|415.95|414.15|416.67|414.87|415.95|414.15|0
1644865150000|2022-02-14 18:59:10|414.93|413.13|414.31|412.51|414.93|413.13|413.9|412.1|0
1644865160000|2022-02-14 18:59:20|415.03|413.23|415.75|413.95|415.75|413.95|415.03|413.23|0
1644865170000|2022-02-14 18:59:30|415.54|413.74|413.38|411.58|415.54|413.74|413.38|411.58|0
1644865180000|2022-02-14 18:59:40|413.9|412.1|414|412.2|414.52|412.72|413.9|412.1|0
1644865190000|2022-02-14 18:59:50|413.29|411.49|412.77|410.97|413.9|412.1|412.77|410.97|0
1644865200000|2022-02-14 19:00:00|412.88|411.08|412.06|410.26|412.88|411.08|411.03|409.23|0
1644865210000|2022-02-14 19:00:10|413.29|411.49|413.08|411.28|413.29|411.49|413.08|411.28|0
1644865220000|2022-02-14 19:00:20|414.72|412.92|415.13|413.33|415.54|413.74|414.72|412.92|0
1644865230000|2022-02-14 19:00:30|415.75|413.95|416.98|415.18|416.98|415.18|415.34|413.54|0
1644865240000|2022-02-14 19:00:40|415.95|414.15|415.95|414.15|415.95|414.15|415.95|414.15|0
1644865250000|2022-02-14 19:00:50|415.13|413.33|415.75|413.95|415.75|413.95|414.51|412.71|0
1644865260000|2022-02-14 19:01:00|416.57|414.77|415.54|413.74|416.57|414.77|415.54|413.74|0
1644865270000|2022-02-14 19:01:10|415.23|413.43|414.1|412.3|415.34|413.54|414.1|412.3|0
1644865280000|2022-02-14 19:01:20|414.2|412.4|412.87|411.07|414.2|412.4|412.87|411.07|0
1644865290000|2022-02-14 19:01:30|413.08|411.28|412.05|410.25|413.08|411.28|412.05|410.25|0
1644865300000|2022-02-14 19:01:40|411.24|409.44|411.24|409.44|411.24|409.44|411.03|409.23|0
1644865310000|2022-02-14 19:01:50|411.64|409.84|412.26|410.46|412.46|410.66|411.64|409.84|0
1644865320000|2022-02-14 19:02:00|412.46|410.66|412.67|410.87|413.9|412.1|412.46|410.66|0
1644865330000|2022-02-14 19:02:10|412.87|411.07|416.16|414.36|416.16|414.36|412.87|411.07|0
1644865340000|2022-02-14 19:02:20|415.13|413.33|413.08|411.28|415.13|413.33|413.08|411.28|0
1644865350000|2022-02-14 19:02:30|412.87|411.07|415.13|413.33|415.13|413.33|412.87|411.07|0
1644865360000|2022-02-14 19:02:40|414.92|413.12|415.13|413.33|415.95|414.15|414.92|413.12|0
1644865370000|2022-02-14 19:02:50|414.51|412.71|413.08|411.28|414.51|412.71|413.08|411.28|0
1644865380000|2022-02-14 19:03:00|413.49|411.69|411.85|410.05|413.49|411.69|411.85|410.05|0
1644865390000|2022-02-14 19:03:10|411.44|409.64|411.64|409.84|411.64|409.84|411.13|409.33|0
1644865400000|2022-02-14 19:03:20|411.03|409.23|411.23|409.43|411.44|409.64|411.03|409.23|0
1644865410000|2022-02-14 19:03:30|410.42|408.62|411.03|409.23|411.03|409.23|410.42|408.62|0
1644865420000|2022-02-14 19:03:40|411.23|409.43|413.08|411.28|413.08|411.28|411.23|409.43|0
1644865430000|2022-02-14 19:03:50|413.9|412.1|413.69|411.89|413.9|412.1|413.49|411.69|0
1644865440000|2022-02-14 19:04:00|413.79|411.99|415.23|413.43|415.23|413.43|413.59|411.79|0
1644865450000|2022-02-14 19:04:10|414|412.2|412.15|410.35|414|412.2|412.15|410.35|0
1644865460000|2022-02-14 19:04:20|413.07|411.27|413.18|411.38|413.18|411.38|412.97|411.17|0
1644865470000|2022-02-14 19:04:30|412.77|410.97|412.66|410.86|412.77|410.97|411.95|410.15|0
1644865480000|2022-02-14 19:04:40|411.95|410.15|412.15|410.35|412.36|410.56|411.95|410.15|0
1644865490000|2022-02-14 19:04:50|411.54|409.74|411.13|409.33|411.54|409.74|410.92|409.12|0
1644865500000|2022-02-14 19:05:00|410.92|409.12|409.09|407.29|410.92|409.12|409.09|407.29|0
1644865510000|2022-02-14 19:05:10|409.49|407.69|409.09|407.29|409.49|407.69|409.09|407.29|0
1644865520000|2022-02-14 19:05:20|409.29|407.49|411.33|409.53|411.33|409.53|409.29|407.49|0
1644865530000|2022-02-14 19:05:30|411.13|409.33|410.11|408.31|411.13|409.33|410.11|408.31|0
1644865540000|2022-02-14 19:05:40|409.29|407.49|409.9|408.1|410.72|408.92|409.29|407.49|0
1644865550000|2022-02-14 19:05:50|410.31|408.51|410.11|408.31|411.13|409.33|410.11|408.31|0
1644865560000|2022-02-14 19:06:00|409.7|407.9|409.29|407.49|409.9|408.1|409.29|407.49|0
1644865570000|2022-02-14 19:06:10|408.27|406.47|408.68|406.88|409.7|407.9|408.27|406.47|0
1644865580000|2022-02-14 19:06:20|409.08|407.28|409.08|407.28|409.29|407.49|409.08|407.28|0
1644865590000|2022-02-14 19:06:30|408.88|407.08|408.06|406.26|408.88|407.08|408.06|406.26|0
1644865600000|2022-02-14 19:06:40|408.27|406.47|407.86|406.06|408.27|406.47|407.04|405.24|0
1644865610000|2022-02-14 19:06:50|407.25|405.45|407.04|405.24|407.25|405.45|406.64|404.84|0
1644865620000|2022-02-14 19:07:00|407.45|405.65|406.23|404.43|407.66|405.86|406.23|404.43|0
1644865630000|2022-02-14 19:07:10|406.03|404.23|405.41|403.61|406.03|404.23|405.41|403.61|0
1644865640000|2022-02-14 19:07:20|406.23|404.43|407.34|405.54|407.34|405.54|406.23|404.43|0
1644865650000|2022-02-14 19:07:30|407.75|405.95|406.64|404.84|407.75|405.95|406.64|404.84|0
1644865660000|2022-02-14 19:07:40|407.04|405.24|407.86|406.06|407.86|406.06|407.04|405.24|0
1644865670000|2022-02-14 19:07:50|409.29|407.49|407.86|406.06|409.29|407.49|407.86|406.06|0
1644865680000|2022-02-14 19:08:00|408.57|406.77|408.27|406.47|408.88|407.08|408.27|406.47|0
1644865690000|2022-02-14 19:08:10|409.29|407.49|408.67|406.87|409.29|407.49|408.27|406.47|0
1644865700000|2022-02-14 19:08:20|408.88|407.08|408.88|407.08|408.88|407.08|408.67|406.87|0
1644865710000|2022-02-14 19:08:30|409.49|407.69|409.69|407.89|409.69|407.89|409.08|407.28|0
1644865720000|2022-02-14 19:08:40|409.29|407.49|408.67|406.87|409.29|407.49|408.47|406.67|0
1644865730000|2022-02-14 19:08:50|408.97|407.17|408.97|407.17|409.08|407.28|408.97|407.17|0
1644865740000|2022-02-14 19:09:00|410.1|408.3|412.56|410.76|412.56|410.76|410.1|408.3|0
1644865750000|2022-02-14 19:09:10|411.94|410.14|412.35|410.55|412.76|410.96|411.94|410.14|0
1644865760000|2022-02-14 19:09:20|413.58|411.78|411.43|409.63|413.58|411.78|411.43|409.63|0
1644865770000|2022-02-14 19:09:30|411.33|409.53|410.1|408.3|411.33|409.53|410.1|408.3|0
1644865780000|2022-02-14 19:09:40|410.71|408.91|410.1|408.3|410.92|409.12|410.1|408.3|0
1644865790000|2022-02-14 19:09:50|410.4|408.6|409.08|407.28|410.4|408.6|409.08|407.28|0
1644865800000|2022-02-14 19:10:00|409.49|407.69|408.88|407.08|409.9|408.1|408.88|407.08|0
1644865810000|2022-02-14 19:10:10|408.67|406.87|408.26|406.46|409.18|407.38|407.86|406.06|0
1644865820000|2022-02-14 19:10:20|407.85|406.05|407.45|405.65|408.26|406.46|407.45|405.65|0
1644865830000|2022-02-14 19:10:30|407.65|405.85|407.45|405.65|407.75|405.95|407.45|405.65|0
1644865840000|2022-02-14 19:10:40|407.04|405.24|406.84|405.04|407.04|405.24|406.84|405.04|0
1644865850000|2022-02-14 19:10:50|407.04|405.24|409.08|407.28|409.08|407.28|407.04|405.24|0
1644865860000|2022-02-14 19:11:00|408.87|407.07|410.3|408.5|410.3|408.5|408.87|407.07|0
1644865870000|2022-02-14 19:11:10|410.88|408.54|410.67|408.33|410.98|408.64|410.67|408.33|0
1644865880000|2022-02-14 19:11:20|410.78|408.44|411.9|409.56|412|409.66|410.78|408.44|0
1644865890000|2022-02-14 19:11:30|410.57|408.23|411.19|408.85|411.69|409.35|410.16|407.82|0
1644865900000|2022-02-14 19:11:40|410.78|408.44|411.39|409.05|411.39|409.05|410.78|408.44|0
1644865910000|2022-02-14 19:11:50|411.19|408.85|411.39|409.05|411.39|409.05|410.98|408.64|0
1644865920000|2022-02-14 19:12:00|412.41|410.07|412.21|409.87|412.41|410.07|412.21|409.87|0
1644865930000|2022-02-14 19:12:10|411.19|408.85|412.62|410.28|412.62|410.28|411.19|408.85|0
1644865940000|2022-02-14 19:12:20|412.41|410.07|412.72|410.38|413.03|410.69|412.41|410.07|0
1644865950000|2022-02-14 19:12:30|413.44|411.1|413.03|410.69|413.44|411.1|413.03|410.69|0
1644865960000|2022-02-14 19:12:40|413.23|410.89|413.85|411.51|414.26|411.92|413.23|410.89|0
1644865970000|2022-02-14 19:12:50|413.64|411.3|415.28|412.94|415.28|412.94|413.23|410.89|0
1644865980000|2022-02-14 19:13:00|415.69|413.35|414.67|412.33|415.69|413.35|414.67|412.33|0
1644865990000|2022-02-14 19:13:10|415.08|412.74|415.49|413.15|415.49|413.15|414.76|412.42|0
1644866000000|2022-02-14 19:13:20|415.28|412.94|414.67|412.33|415.28|412.94|414.67|412.33|0
1644866010000|2022-02-14 19:13:30|414.25|411.91|414.46|412.12|414.46|412.12|413.74|411.4|0
1644866020000|2022-02-14 19:13:40|414.87|412.53|413.84|411.5|414.87|412.53|413.84|411.5|0
1644866030000|2022-02-14 19:13:50|413.94|411.6|413.84|411.5|413.94|411.6|413.84|411.5|0
1644866040000|2022-02-14 19:14:00|413.94|411.6|414.05|411.71|414.15|411.81|413.84|411.5|0
1644866050000|2022-02-14 19:14:10|414.46|412.12|413.02|410.68|414.46|412.12|413.02|410.68|0
1644866060000|2022-02-14 19:14:20|414.25|411.91|413.23|410.89|414.25|411.91|413.23|410.89|0
1644866070000|2022-02-14 19:14:30|412.82|410.48|414.05|411.71|414.05|411.71|412.82|410.48|0
1644866080000|2022-02-14 19:14:40|413.84|411.5|413.84|411.5|414.25|411.91|413.84|411.5|0
1644866090000|2022-02-14 19:14:50|413.64|411.3|414.46|412.12|414.46|412.12|413.43|411.09|0
1644866100000|2022-02-14 19:15:00|413.23|410.89|413.23|410.89|413.23|410.89|412.82|410.48|0
1644866110000|2022-02-14 19:15:10|414.05|411.71|413.02|410.68|414.25|411.91|413.02|410.68|0
1644866120000|2022-02-14 19:15:20|412.61|410.27|411.79|409.45|412.61|410.27|411.59|409.25|0
1644866130000|2022-02-14 19:15:30|410.36|408.02|410.57|408.23|410.57|408.23|410.36|408.02|0
1644866140000|2022-02-14 19:15:40|410.77|408.43|410.57|408.23|410.98|408.64|410.57|408.23|0
1644866150000|2022-02-14 19:15:50|410.77|408.43|411.18|408.84|411.18|408.84|410.77|408.43|0
1644866160000|2022-02-14 19:16:00|410.57|408.23|410.57|408.23|410.57|408.23|410.26|407.92|0
1644866170000|2022-02-14 19:16:10|411.18|408.84|410.36|408.02|411.59|409.25|410.36|408.02|0
1644866180000|2022-02-14 19:16:20|410.16|407.82|409.14|406.8|410.16|407.82|409.14|406.8|0
1644866190000|2022-02-14 19:16:30|408.93|406.59|409.95|407.61|409.95|407.61|408.93|406.59|0
1644866200000|2022-02-14 19:16:40|410.36|408.02|410.77|408.43|410.98|408.64|410.36|408.02|0
1644866210000|2022-02-14 19:16:50|411.18|408.84|411.89|409.55|411.89|409.55|411.18|408.84|0
1644866220000|2022-02-14 19:17:00|412|409.66|412.2|409.86|412.41|410.07|411.89|409.55|0
1644866230000|2022-02-14 19:17:10|412.82|410.48|412.41|410.07|412.82|410.48|412.41|410.07|0
1644866240000|2022-02-14 19:17:20|412.82|410.48|412.41|410.07|412.82|410.48|412.2|409.86|0
1644866250000|2022-02-14 19:17:30|412.2|409.86|412.61|410.27|413.02|410.68|412.2|409.86|0
1644866260000|2022-02-14 19:17:40|413.22|410.88|413.02|410.68|413.84|411.5|413.02|410.68|0
1644866270000|2022-02-14 19:17:50|412.82|410.48|412.81|410.47|413.63|411.29|412.81|410.47|0
1644866280000|2022-02-14 19:18:00|412.61|410.27|412.61|410.27|412.61|410.27|412.41|410.07|0
1644866290000|2022-02-14 19:18:10|412.41|410.07|413.02|410.68|413.02|410.68|412.41|410.07|0
1644866300000|2022-02-14 19:18:20|412.81|410.47|410.87|408.53|412.81|410.47|410.87|408.53|0
1644866310000|2022-02-14 19:18:30|410.77|408.43|410.77|408.43|410.77|408.43|410.56|408.22|0
1644866320000|2022-02-14 19:18:40|411.18|408.84|412.81|410.47|412.81|410.47|411.18|408.84|0
1644866330000|2022-02-14 19:18:50|412.61|410.27|412.61|410.27|413.02|410.68|412.2|409.86|0
1644866340000|2022-02-14 19:19:00|412.4|410.06|411.38|409.04|412.4|410.06|411.38|409.04|0
1644866350000|2022-02-14 19:19:10|411.79|409.45|413.22|410.88|413.22|410.88|411.79|409.45|0
1644866360000|2022-02-14 19:19:20|413.02|410.68|412.81|410.47|413.43|411.09|412.81|410.47|0
1644866370000|2022-02-14 19:19:30|413.63|411.29|413.02|410.68|413.63|411.29|412.61|410.27|0
1644866380000|2022-02-14 19:19:40|412.4|410.06|413.32|410.98|413.32|410.98|412.4|410.06|0
1644866390000|2022-02-14 19:19:50|412.61|410.27|412.4|410.06|412.61|410.27|412.4|410.06|0
1644866400000|2022-02-14 19:20:00|413.02|410.68|412.4|410.06|414.25|411.91|412.4|410.06|0
1644866410000|2022-02-14 19:20:10|412.61|410.27|413.63|411.29|413.63|411.29|412.61|410.27|0
1644866420000|2022-02-14 19:20:20|413.43|411.09|414.25|411.91|414.25|411.91|413.22|410.88|0
1644866430000|2022-02-14 19:20:30|414.86|412.52|415.07|412.73|415.07|412.73|414.45|412.11|0
1644866440000|2022-02-14 19:20:40|415.68|413.34|416.5|414.16|416.71|414.37|415.68|413.34|0
1644866450000|2022-02-14 19:20:50|416.91|414.57|416.71|414.37|416.91|414.57|416.5|414.16|0
1644866460000|2022-02-14 19:21:00|415.68|413.34|414.45|412.11|415.68|413.34|414.45|412.11|0
1644866470000|2022-02-14 19:21:10|414.86|412.52|414.96|412.62|415.07|412.73|414.86|412.52|0
1644866480000|2022-02-14 19:21:20|415.48|413.14|414.04|411.7|415.48|413.14|414.04|411.7|0
1644866490000|2022-02-14 19:21:30|414.24|411.9|414.45|412.11|414.55|412.21|414.24|411.9|0
1644866500000|2022-02-14 19:21:40|413.83|411.49|413.83|411.49|413.83|411.49|413.83|411.49|0
1644866510000|2022-02-14 19:21:50|414.45|412.11|415.06|412.72|415.06|412.72|414.24|411.9|0
1644866520000|2022-02-14 19:22:00|415.47|413.13|414.04|411.7|415.78|413.44|414.04|411.7|0
1644866530000|2022-02-14 19:22:10|413.63|411.29|413.93|411.59|414.86|412.52|413.63|411.29|0
1644866540000|2022-02-14 19:22:20|414.45|412.11|414.45|412.11|414.86|412.52|414.45|412.11|0
1644866550000|2022-02-14 19:22:30|414.65|412.31|414.24|411.9|414.65|412.31|414.24|411.9|0
1644866560000|2022-02-14 19:22:40|414.86|412.52|414.86|412.52|415.06|412.72|414.86|412.52|0
1644866570000|2022-02-14 19:22:50|414.65|412.31|415.47|413.13|415.47|413.13|414.45|412.11|0
1644866580000|2022-02-14 19:23:00|415.27|412.93|415.47|413.13|415.47|413.13|415.27|412.93|0
1644866590000|2022-02-14 19:23:10|416.09|413.75|415.47|413.13|416.29|413.95|415.47|413.13|0
1644866600000|2022-02-14 19:23:20|415.68|413.34|415.47|413.13|415.68|413.34|415.27|412.93|0
1644866610000|2022-02-14 19:23:30|415.27|412.93|415.27|412.93|415.27|412.93|415.16|412.82|0
1644866620000|2022-02-14 19:23:40|414.65|412.31|413.63|411.29|414.86|412.52|413.63|411.29|0
1644866630000|2022-02-14 19:23:50|413.22|410.88|413.22|410.88|413.52|411.18|413.22|410.88|0
1644866640000|2022-02-14 19:24:00|413.01|410.67|413.22|410.88|413.22|410.88|413.01|410.67|0
1644866650000|2022-02-14 19:24:10|414.04|411.7|415.47|413.13|415.47|413.13|414.04|411.7|0
1644866660000|2022-02-14 19:24:20|414.95|412.61|413.63|411.29|414.95|412.61|413.63|411.29|0
1644866670000|2022-02-14 19:24:30|413.22|410.88|413.01|410.67|413.42|411.08|413.01|410.67|0
1644866680000|2022-02-14 19:24:40|412.6|410.26|412.4|410.06|412.6|410.26|411.99|409.65|0
1644866690000|2022-02-14 19:24:50|412.81|410.47|411.99|409.65|412.81|410.47|411.37|409.03|0
1644866700000|2022-02-14 19:25:00|411.78|409.44|411.58|409.24|411.99|409.65|411.37|409.03|0
1644866710000|2022-02-14 19:25:10|411.78|409.44|412.81|410.47|413.01|410.67|411.78|409.44|0
1644866720000|2022-02-14 19:25:20|413.01|410.67|411.99|409.65|413.01|410.67|411.99|409.65|0
1644866730000|2022-02-14 19:25:30|411.78|409.44|411.17|408.83|411.78|409.44|410.96|408.62|0
1644866740000|2022-02-14 19:25:40|410.76|408.42|410.96|408.62|411.27|408.93|410.76|408.42|0
1644866750000|2022-02-14 19:25:50|411.58|409.24|411.58|409.24|411.78|409.44|411.58|409.24|0
1644866760000|2022-02-14 19:26:00|412.19|409.85|411.58|409.24|412.19|409.85|411.37|409.03|0
1644866770000|2022-02-14 19:26:10|411.37|409.03|411.37|409.03|411.58|409.24|411.17|408.83|0
1644866780000|2022-02-14 19:26:20|411.17|408.83|411.17|408.83|411.17|408.83|411.17|408.83|0
1644866790000|2022-02-14 19:26:30|411.58|409.24|411.06|408.72|411.58|409.24|411.06|408.72|0
1644866800000|2022-02-14 19:26:40|410.35|408.01|410.14|407.8|410.76|408.42|410.14|407.8|0
1644866810000|2022-02-14 19:26:50|409.94|407.6|409.53|407.19|409.94|407.6|409.53|407.19|0
1644866820000|2022-02-14 19:27:00|409.33|406.99|408.51|406.17|409.33|406.99|408.51|406.17|0
1644866830000|2022-02-14 19:27:10|408.72|406.38|408.51|406.17|408.72|406.38|408.31|405.97|0
1644866840000|2022-02-14 19:27:20|408.81|406.47|409.22|406.88|409.53|407.19|408.81|406.47|0
1644866850000|2022-02-14 19:27:30|409.53|407.19|408.71|406.37|409.53|407.19|408.71|406.37|0
1644866860000|2022-02-14 19:27:40|408.92|406.58|409.53|407.19|409.53|407.19|408.71|406.37|0
1644866870000|2022-02-14 19:27:50|409.33|406.99|408.92|406.58|409.33|406.99|408.92|406.58|0
1644866880000|2022-02-14 19:28:00|409.53|407.19|411.78|409.44|411.78|409.44|409.53|407.19|0
1644866890000|2022-02-14 19:28:10|411.57|409.23|412.39|410.05|412.6|410.26|411.57|409.23|0
1644866900000|2022-02-14 19:28:20|413.42|411.08|412.6|410.26|413.42|411.08|412.6|410.26|0
1644866910000|2022-02-14 19:28:30|412.39|410.05|411.78|409.44|412.39|410.05|411.78|409.44|0
1644866920000|2022-02-14 19:28:40|411.57|409.23|411.16|408.82|411.57|409.23|411.16|408.82|0
1644866930000|2022-02-14 19:28:50|414.03|411.69|418.14|415.8|418.14|415.8|414.03|411.69|0
1644866940000|2022-02-14 19:29:00|418.96|416.62|420.61|418.27|420.61|418.27|418.96|416.62|0
1644866950000|2022-02-14 19:29:10|424.33|421.99|430.34|428|430.34|428|424.33|421.99|0
1644866960000|2022-02-14 19:29:20|431.79|429.45|432.21|429.87|432.42|430.08|431.79|429.45|0
1644866970000|2022-02-14 19:29:30|432.42|430.08|424.95|422.61|432.42|430.08|424.95|422.61|0
1644866980000|2022-02-14 19:29:40|424.74|422.4|424.42|422.08|424.95|422.61|424.42|422.08|0
1644866990000|2022-02-14 19:29:50|423.08|420.74|424.32|421.98|424.53|422.19|423.08|420.74|0
1644867000000|2022-02-14 19:30:00|424.12|421.78|423.91|421.57|424.12|421.78|423.91|421.57|0
1644867010000|2022-02-14 19:30:10|424.12|421.78|421.84|419.5|424.12|421.78|421.84|419.5|0
1644867020000|2022-02-14 19:30:20|425.15|422.81|425.15|422.81|425.15|422.81|425.15|422.81|0
1644867030000|2022-02-14 19:30:30|423.5|421.16|422.67|420.33|423.5|421.16|422.67|420.33|0
1644867040000|2022-02-14 19:30:40|422.46|420.12|419.16|416.82|422.46|420.12|419.16|416.82|0
1644867050000|2022-02-14 19:30:50|419.68|417.34|418.34|416|419.68|417.34|418.34|416|0
1644867060000|2022-02-14 19:31:00|417.72|415.38|419.37|417.03|420.09|417.75|417.72|415.38|0
1644867070000|2022-02-14 19:31:10|419.67|417.33|420.19|417.85|420.4|418.06|419.67|417.33|0
1644867080000|2022-02-14 19:31:20|419.16|416.82|419.58|417.24|419.78|417.44|419.16|416.82|0
1644867090000|2022-02-14 19:31:30|418.55|416.21|418.75|416.41|418.96|416.62|418.55|416.21|0
1644867100000|2022-02-14 19:31:40|417.11|414.77|418.34|416|418.34|416|417.11|414.77|0
1644867110000|2022-02-14 19:31:50|418.55|416.21|419.57|417.23|419.78|417.44|418.55|416.21|0
1644867120000|2022-02-14 19:32:00|418.96|416.62|419.99|417.65|419.99|417.65|418.96|416.62|0
1644867130000|2022-02-14 19:32:10|419.57|417.23|419.16|416.82|419.57|417.23|418.96|416.62|0
1644867140000|2022-02-14 19:32:20|419.99|417.65|417.93|415.59|419.99|417.65|417.93|415.59|0
1644867150000|2022-02-14 19:32:30|417.72|415.38|417.72|415.38|417.72|415.38|417.41|415.07|0
1644867160000|2022-02-14 19:32:40|417.52|415.18|416.9|414.56|417.52|415.18|415.87|413.53|0
1644867170000|2022-02-14 19:32:50|417.31|414.97|418.54|416.2|418.54|416.2|417.31|414.97|0
1644867180000|2022-02-14 19:33:00|419.37|417.03|418.34|416|419.78|417.44|418.34|416|0
1644867190000|2022-02-14 19:33:10|417.72|415.38|416.9|414.56|418.13|415.79|416.69|414.35|0
1644867200000|2022-02-14 19:33:20|416.28|413.94|418.54|416.2|418.54|416.2|416.28|413.94|0
1644867210000|2022-02-14 19:33:30|418.75|416.41|418.13|415.79|418.75|416.41|417.93|415.59|0
1644867220000|2022-02-14 19:33:40|418.75|416.41|418.34|416|418.75|416.41|418.13|415.79|0
1644867230000|2022-02-14 19:33:50|417.72|415.38|418.85|416.51|418.85|416.51|417.72|415.38|0
1644867240000|2022-02-14 19:34:00|418.95|416.61|418.54|416.2|418.95|416.61|418.13|415.79|0
1644867250000|2022-02-14 19:34:10|419.78|417.44|422.46|420.12|422.46|420.12|419.78|417.44|0
1644867260000|2022-02-14 19:34:20|422.87|420.53|423.29|420.95|423.29|420.95|421.84|419.5|0
1644867270000|2022-02-14 19:34:30|422.25|419.91|424.11|421.77|424.11|421.77|422.05|419.71|0
1644867280000|2022-02-14 19:34:40|424.21|421.87|426.6|424.26|426.6|424.26|424.21|421.87|0
1644867290000|2022-02-14 19:34:50|426.18|423.84|426.7|424.36|428.05|425.71|426.18|423.84|0
1644867300000|2022-02-14 19:35:00|426.6|424.26|427.01|424.67|427.84|425.5|426.6|424.26|0
1644867310000|2022-02-14 19:35:10|426.8|424.46|427.84|425.5|427.84|425.5|426.18|423.84|0
1644867320000|2022-02-14 19:35:20|427.22|424.88|428.25|425.91|428.25|425.91|426.18|423.84|0
1644867330000|2022-02-14 19:35:30|427.63|425.29|427.22|424.88|427.63|425.29|427.22|424.88|0
1644867340000|2022-02-14 19:35:40|427.01|424.67|427.63|425.29|428.88|426.54|427.01|424.67|0
1644867350000|2022-02-14 19:35:50|428.46|426.12|428.25|425.91|429.08|426.74|428.15|425.81|0
1644867360000|2022-02-14 19:36:00|427.42|425.08|428.88|426.54|429.29|426.95|427.42|425.08|0
1644867370000|2022-02-14 19:36:10|428.05|425.71|427.01|424.67|428.05|425.71|426.8|424.46|0
1644867380000|2022-02-14 19:36:20|426.8|424.46|427.01|424.67|427.01|424.67|425.56|423.22|0
1644867390000|2022-02-14 19:36:30|426.8|424.46|428.04|425.7|428.04|425.7|426.8|424.46|0
1644867400000|2022-02-14 19:36:40|427.63|425.29|427.84|425.5|427.84|425.5|427.63|425.29|0
1644867410000|2022-02-14 19:36:50|427.63|425.29|427.11|424.77|427.63|425.29|426.8|424.46|0
1644867420000|2022-02-14 19:37:00|425.76|423.42|425.97|423.63|426.39|424.05|425.56|423.22|0
1644867430000|2022-02-14 19:37:10|425.56|423.22|427.63|425.29|427.63|425.29|425.56|423.22|0
1644867440000|2022-02-14 19:37:20|426.18|423.84|424.73|422.39|426.18|423.84|424.73|422.39|0
1644867450000|2022-02-14 19:37:30|425.56|423.22|425.14|422.8|425.56|423.22|425.14|422.8|0
1644867460000|2022-02-14 19:37:40|423.49|421.15|422.87|420.53|423.49|421.15|422.87|420.53|0
1644867470000|2022-02-14 19:37:50|423.07|420.73|422.45|420.11|423.07|420.73|421.63|419.29|0
1644867480000|2022-02-14 19:38:00|422.66|420.32|423.28|420.94|423.28|420.94|422.66|420.32|0
1644867490000|2022-02-14 19:38:10|424.31|421.97|425.35|423.01|425.35|423.01|424.31|421.97|0
1644867500000|2022-02-14 19:38:20|424.11|421.77|424.11|421.77|424.31|421.97|423.9|421.56|0
1644867510000|2022-02-14 19:38:30|424.31|421.97|424.31|421.97|424.31|421.97|423.9|421.56|0
1644867520000|2022-02-14 19:38:40|424.52|422.18|425.56|423.22|425.56|423.22|424.52|422.18|0
1644867530000|2022-02-14 19:38:50|425.35|423.01|422.87|420.53|425.35|423.01|422.87|420.53|0
1644867540000|2022-02-14 19:39:00|423.69|421.35|424.31|421.97|424.31|421.97|423.69|421.35|0
1644867550000|2022-02-14 19:39:10|424.83|422.49|424.93|422.59|424.93|422.59|424.11|421.77|0
1644867560000|2022-02-14 19:39:20|425.24|422.9|425.97|423.63|425.97|423.63|425.24|422.9|0
1644867570000|2022-02-14 19:39:30|424.73|422.39|424.31|421.97|424.73|422.39|424.31|421.97|0
1644867580000|2022-02-14 19:39:40|424.52|422.18|424.31|421.97|424.52|422.18|424.31|421.97|0
1644867590000|2022-02-14 19:39:50|424.52|422.18|425.97|423.63|425.97|423.63|424.52|422.18|0
1644867600000|2022-02-14 19:40:00|425.35|423.01|424.52|422.18|425.76|423.42|424.52|422.18|0
1644867610000|2022-02-14 19:40:10|424.11|421.77|424.73|422.39|424.73|422.39|423.58|421.24|0
1644867620000|2022-02-14 19:40:20|425.14|422.8|426.8|424.46|426.8|424.46|425.14|422.8|0
1644867630000|2022-02-14 19:40:30|427|424.66|428.66|426.32|428.66|426.32|427|424.66|0
1644867640000|2022-02-14 19:40:40|429.18|426.84|427.72|425.38|429.18|426.84|427.72|425.38|0
1644867650000|2022-02-14 19:40:50|427.83|425.49|429.8|427.46|429.8|427.46|427.83|425.49|0
1644867660000|2022-02-14 19:41:00|429.38|427.04|430.42|428.08|430.74|428.4|429.38|427.04|0
1644867670000|2022-02-14 19:41:10|429.8|427.46|430.12|427.78|430.95|428.61|429.8|427.46|0
1644867680000|2022-02-14 19:41:20|430.32|427.98|430.12|427.78|430.32|427.98|429.59|427.25|0
1644867690000|2022-02-14 19:41:30|429.7|427.36|429.7|427.36|430.12|427.78|429.7|427.36|0
1644867700000|2022-02-14 19:41:40|428.87|426.53|427.83|425.49|429.08|426.74|427.83|425.49|0
1644867710000|2022-02-14 19:41:50|428.04|425.7|427|424.66|428.04|425.7|427|424.66|0
1644867720000|2022-02-14 19:42:00|426.48|424.14|426.38|424.04|426.48|424.14|425.65|423.31|0
1644867730000|2022-02-14 19:42:10|425.76|423.42|424.52|422.18|425.76|423.42|424.52|422.18|0
1644867740000|2022-02-14 19:42:20|424.93|422.59|424.2|421.86|425.14|422.8|423.69|421.35|0
1644867750000|2022-02-14 19:42:30|424.31|421.97|424.72|422.38|424.72|422.38|424.31|421.97|0
1644867760000|2022-02-14 19:42:40|425.34|423|423.07|420.73|425.55|423.21|423.07|420.73|0
1644867770000|2022-02-14 19:42:50|422.45|420.11|423.48|421.14|423.48|421.14|422.24|419.9|0
1644867780000|2022-02-14 19:43:00|423.07|420.73|423.89|421.55|423.89|421.55|422.45|420.11|0
1644867790000|2022-02-14 19:43:10|423.27|420.93|423.58|421.24|423.58|421.24|423.27|420.93|0
1644867800000|2022-02-14 19:43:20|424.51|422.17|424.61|422.27|424.72|422.38|424.51|422.17|0
1644867810000|2022-02-14 19:43:30|424.72|422.38|423.27|420.93|424.72|422.38|423.07|420.73|0
1644867820000|2022-02-14 19:43:40|423.89|421.55|425.13|422.79|425.13|422.79|423.89|421.55|0
1644867830000|2022-02-14 19:43:50|423.89|421.55|423.48|421.14|423.89|421.55|423.07|420.73|0
1644867840000|2022-02-14 19:44:00|423.89|421.55|423.07|420.73|423.89|421.55|423.07|420.73|0
1644867850000|2022-02-14 19:44:10|423.48|421.14|422.86|420.52|423.89|421.55|422.86|420.52|0
1644867860000|2022-02-14 19:44:20|423.27|420.93|423.27|420.93|424.31|421.97|423.27|420.93|0
1644867870000|2022-02-14 19:44:30|423.37|421.03|424.31|421.97|424.31|421.97|423.37|421.03|0
1644867880000|2022-02-14 19:44:40|425.34|423|425.96|423.62|425.96|423.62|425.34|423|0
1644867890000|2022-02-14 19:44:50|425.55|423.21|423.89|421.55|425.55|423.21|423.89|421.55|0
1644867900000|2022-02-14 19:45:00|423.48|421.14|422.65|420.31|423.48|421.14|422.65|420.31|0
1644867910000|2022-02-14 19:45:10|423.07|420.73|424.1|421.76|424.1|421.76|423.07|420.73|0
1644867920000|2022-02-14 19:45:20|423.69|421.35|424.51|422.17|424.51|422.17|423.48|421.14|0
1644867930000|2022-02-14 19:45:30|424.72|422.38|424.31|421.97|424.72|422.38|424.31|421.97|0
1644867940000|2022-02-14 19:45:40|424.93|422.59|425.13|422.79|426.37|424.03|424.93|422.59|0
1644867950000|2022-02-14 19:45:50|425.75|423.41|424.93|422.59|425.75|423.41|424.93|422.59|0
1644867960000|2022-02-14 19:46:00|425.34|423|425.55|423.21|425.55|423.21|424.1|421.76|0
1644867970000|2022-02-14 19:46:10|426.37|424.03|425.13|422.79|426.37|424.03|425.13|422.79|0
1644867980000|2022-02-14 19:46:20|424.51|422.17|424.2|421.86|424.51|422.17|424.2|421.86|0
1644867990000|2022-02-14 19:46:30|424.51|422.17|425.02|422.68|425.02|422.68|424.51|422.17|0
1644868000000|2022-02-14 19:46:40|425.96|423.62|426.17|423.83|426.37|424.03|425.96|423.62|0
1644868010000|2022-02-14 19:46:50|426.37|424.03|425.96|423.62|426.58|424.24|425.96|423.62|0
1644868020000|2022-02-14 19:47:00|425.13|422.79|424.92|422.58|425.34|423|424.92|422.58|0
1644868030000|2022-02-14 19:47:10|425.75|423.41|426.06|423.72|427.41|425.07|425.75|423.41|0
1644868040000|2022-02-14 19:47:20|426.37|424.03|425.75|423.41|426.37|424.03|425.34|423|0
1644868050000|2022-02-14 19:47:30|424.1|421.76|424.51|422.17|424.51|422.17|424.1|421.76|0
1644868060000|2022-02-14 19:47:40|424.72|422.38|423.89|421.55|424.72|422.38|423.48|421.14|0
1644868070000|2022-02-14 19:47:50|424.3|421.96|424.1|421.76|424.3|421.96|423.89|421.55|0
1644868080000|2022-02-14 19:48:00|423.27|420.93|422.44|420.1|423.48|421.14|422.44|420.1|0
1644868090000|2022-02-14 19:48:10|421.41|419.07|421|418.66|421.41|419.07|421|418.66|0
1644868100000|2022-02-14 19:48:20|419.97|417.63|419.76|417.42|420.38|418.04|419.76|417.42|0
1644868110000|2022-02-14 19:48:30|419.55|417.21|420.17|417.83|420.38|418.04|419.55|417.21|0
1644868120000|2022-02-14 19:48:40|420.27|417.93|420.38|418.04|420.38|418.04|419.97|417.63|0
1644868130000|2022-02-14 19:48:50|419.14|416.8|419.76|417.42|420.06|417.72|419.14|416.8|0
1644868140000|2022-02-14 19:49:00|420.38|418.04|420.79|418.45|420.79|418.45|420.38|418.04|0
1644868150000|2022-02-14 19:49:10|420.68|418.34|419.76|417.42|420.68|418.34|419.24|416.9|0
1644868160000|2022-02-14 19:49:20|419.35|417.01|420.68|418.34|420.68|418.34|419.35|417.01|0
1644868170000|2022-02-14 19:49:30|421.41|419.07|419.35|417.01|421.41|419.07|419.35|417.01|0
1644868180000|2022-02-14 19:49:40|419.76|417.42|421.41|419.07|421.41|419.07|419.76|417.42|0
1644868190000|2022-02-14 19:49:50|422.03|419.69|422.44|420.1|422.44|420.1|422.03|419.69|0
1644868200000|2022-02-14 19:50:00|421.2|418.86|421.61|419.27|422.44|420.1|421.2|418.86|0
1644868210000|2022-02-14 19:50:10|422.03|419.69|424.09|421.75|424.09|421.75|422.03|419.69|0
1644868220000|2022-02-14 19:50:20|424.92|422.58|424.3|421.96|424.92|422.58|423.68|421.34|0
1644868230000|2022-02-14 19:50:30|424.71|422.37|426.58|424.24|426.58|424.24|424.71|422.37|0
1644868240000|2022-02-14 19:50:40|425.75|423.41|428.23|425.89|428.23|425.89|425.75|423.41|0
1644868250000|2022-02-14 19:50:50|428.03|425.69|428.03|425.69|428.03|425.69|428.03|425.69|0
1644868260000|2022-02-14 19:51:00|429.9|427.56|429.48|427.14|429.9|427.56|429.48|427.14|0
1644868270000|2022-02-14 19:51:10|429.06|426.72|431.14|428.8|431.14|428.8|429.06|426.72|0
1644868280000|2022-02-14 19:51:20|430.93|428.59|432.18|429.84|432.39|430.05|430.93|428.59|0
1644868290000|2022-02-14 19:51:30|432.39|430.05|433.43|431.09|433.43|431.09|432.39|430.05|0
1644868300000|2022-02-14 19:51:40|434.06|431.72|433.22|430.88|434.68|432.34|433.22|430.88|0
1644868310000|2022-02-14 19:51:50|433.85|431.51|433.64|431.3|433.85|431.51|433.43|431.09|0
1644868320000|2022-02-14 19:52:00|433.43|431.09|432.81|430.47|433.43|431.09|432.81|430.47|0
1644868330000|2022-02-14 19:52:10|433.43|431.09|431.97|429.63|433.43|431.09|431.97|429.63|0
1644868340000|2022-02-14 19:52:20|432.39|430.05|433.64|431.3|433.64|431.3|432.39|430.05|0
1644868350000|2022-02-14 19:52:30|433.43|431.09|433.22|430.88|434.27|431.93|433.22|430.88|0
1644868360000|2022-02-14 19:52:40|432.39|430.05|432.81|430.47|432.81|430.47|432.18|429.84|0
1644868370000|2022-02-14 19:52:50|432.39|430.05|432.39|430.05|432.6|430.26|432.39|430.05|0
1644868380000|2022-02-14 19:53:00|432.81|430.47|432.81|430.47|433.22|430.88|432.81|430.47|0
1644868390000|2022-02-14 19:53:10|433.22|430.88|431.24|428.9|433.22|430.88|431.24|428.9|0
1644868400000|2022-02-14 19:53:20|431.14|428.8|431.14|428.8|431.14|428.8|430.31|427.97|0
1644868410000|2022-02-14 19:53:30|430.52|428.18|430.72|428.38|431.14|428.8|430.52|428.18|0
1644868420000|2022-02-14 19:53:40|430.93|428.59|429.89|427.55|430.93|428.59|429.89|427.55|0
1644868430000|2022-02-14 19:53:50|429.99|427.65|428.44|426.1|429.99|427.65|428.44|426.1|0
1644868440000|2022-02-14 19:54:00|429.06|426.72|429.48|427.14|429.68|427.34|429.06|426.72|0
1644868450000|2022-02-14 19:54:10|428.44|426.1|427.61|425.27|428.44|426.1|427.61|425.27|0
1644868460000|2022-02-14 19:54:20|428.23|425.89|429.06|426.72|429.06|426.72|428.23|425.89|0
1644868470000|2022-02-14 19:54:30|429.89|427.55|427.61|425.27|429.89|427.55|427.61|425.27|0
1644868480000|2022-02-14 19:54:40|427.91|425.57|428.12|425.78|428.12|425.78|427.91|425.57|0
1644868490000|2022-02-14 19:54:50|427.91|425.57|427.08|424.74|427.91|425.57|425.95|423.61|0
1644868500000|2022-02-14 19:55:00|428.02|425.68|427.19|424.85|428.02|425.68|427.19|424.85|0
1644868510000|2022-02-14 19:55:10|427.4|425.06|426.98|424.64|427.4|425.06|426.57|424.23|0
1644868520000|2022-02-14 19:55:20|427.4|425.06|427.4|425.06|427.5|425.16|426.88|424.54|0
1644868530000|2022-02-14 19:55:30|426.98|424.64|427.81|425.47|428.23|425.89|426.98|424.64|0
1644868540000|2022-02-14 19:55:40|426.57|424.23|426.98|424.64|426.98|424.64|426.57|424.23|0
1644868550000|2022-02-14 19:55:50|427.81|425.47|427.4|425.06|428.02|425.68|427.4|425.06|0
1644868560000|2022-02-14 19:56:00|428.85|426.51|427.81|425.47|428.85|426.51|427.81|425.47|0
1644868570000|2022-02-14 19:56:10|428.44|426.1|427.81|425.47|428.44|426.1|427.29|424.95|0
1644868580000|2022-02-14 19:56:20|427.71|425.37|428.85|426.51|428.85|426.51|427.71|425.37|0
1644868590000|2022-02-14 19:56:30|428.23|425.89|427.61|425.27|428.23|425.89|427.61|425.27|0
1644868600000|2022-02-14 19:56:40|427.4|425.06|426.78|424.44|427.4|425.06|426.78|424.44|0
1644868610000|2022-02-14 19:56:50|426.36|424.02|425.95|423.61|426.78|424.44|425.74|423.4|0
1644868620000|2022-02-14 19:57:00|426.36|424.02|425.74|423.4|426.36|424.02|425.74|423.4|0
1644868630000|2022-02-14 19:57:10|424.7|422.36|424.91|422.57|425.33|422.99|424.7|422.36|0
1644868640000|2022-02-14 19:57:20|425.12|422.78|425.53|423.19|425.53|423.19|424.7|422.36|0
1644868650000|2022-02-14 19:57:30|425.74|423.4|426.15|423.81|426.15|423.81|425.74|423.4|0
1644868660000|2022-02-14 19:57:40|426.36|424.02|424.29|421.95|426.36|424.02|424.29|421.95|0
1644868670000|2022-02-14 19:57:50|424.91|422.57|426.36|424.02|426.36|424.02|424.91|422.57|0
1644868680000|2022-02-14 19:58:00|427.19|424.85|426.77|424.43|427.91|425.57|426.77|424.43|0
1644868690000|2022-02-14 19:58:10|427.81|425.47|427.19|424.85|427.81|425.47|426.98|424.64|0
1644868700000|2022-02-14 19:58:20|428.02|425.68|428.64|426.3|428.85|426.51|428.02|425.68|0
1644868710000|2022-02-14 19:58:30|428.85|426.51|429.26|426.92|430.51|428.17|428.85|426.51|0
1644868720000|2022-02-14 19:58:40|429.06|426.72|429.26|426.92|429.26|426.92|428.64|426.3|0
1644868730000|2022-02-14 19:58:50|429.47|427.13|428.22|425.88|429.47|427.13|428.22|425.88|0
1644868740000|2022-02-14 19:59:00|427.81|425.47|427.39|425.05|428.43|426.09|427.39|425.05|0
1644868750000|2022-02-14 19:59:10|427.81|425.47|426.19|423.85|427.81|425.47|426.19|423.85|0
1644868760000|2022-02-14 19:59:20|426.92|424.58|427.55|425.21|427.75|425.41|426.92|424.58|0
1644868770000|2022-02-14 19:59:30|426.71|424.37|426.3|423.96|426.92|424.58|426.3|423.96|0
1644868780000|2022-02-14 19:59:40|426.5|424.16|425.21|422.87|426.71|424.37|425.21|422.87|0
1644868790000|2022-02-14 19:59:50|425.63|423.29|426.36|424.02|426.36|424.02|425.63|423.29|0
1644868800000|2022-02-14 20:00:00|426.05|423.71|428.34|426|428.34|426|426.05|423.71|0
1644868810000|2022-02-14 20:00:10|427.3|424.96|426.05|423.71|427.3|424.96|426.05|423.71|0
1644868820000|2022-02-14 20:00:20|425.21|422.87|425.84|423.5|426.47|424.13|425.21|422.87|0
1644868830000|2022-02-14 20:00:30|426.26|423.92|425.63|423.29|426.26|423.92|424.59|422.25|0
1644868840000|2022-02-14 20:00:40|425.21|422.87|423.96|421.62|425.21|422.87|423.96|421.62|0
1644868850000|2022-02-14 20:00:50|424.69|422.35|425.42|423.08|425.42|423.08|424.59|422.25|0
1644868860000|2022-02-14 20:01:00|426.26|423.92|424.8|422.46|426.26|423.92|424.8|422.46|0
1644868870000|2022-02-14 20:01:10|424.17|421.83|423.13|420.79|424.17|421.83|423.13|420.79|0
1644868880000|2022-02-14 20:01:20|423.55|421.21|424.27|421.93|424.27|421.93|423.55|421.21|0
1644868890000|2022-02-14 20:01:30|424.8|422.46|425|422.66|425|422.66|424.17|421.83|0
1644868900000|2022-02-14 20:01:40|425.63|423.29|423.34|421|425.63|423.29|423.34|421|0
1644868910000|2022-02-14 20:01:50|423.13|420.79|422.92|420.58|423.13|420.79|422.92|420.58|0
1644868920000|2022-02-14 20:02:00|423.34|421|423.34|421|423.96|421.62|423.34|421|0
1644868930000|2022-02-14 20:02:10|423.75|421.41|426.67|424.33|426.67|424.33|423.75|421.41|0
1644868940000|2022-02-14 20:02:20|427.51|425.17|426.88|424.54|427.51|425.17|426.67|424.33|0
1644868950000|2022-02-14 20:02:30|425.84|423.5|425.84|423.5|425.84|423.5|425.42|423.08|0
1644868960000|2022-02-14 20:02:40|426.67|424.33|425.84|423.5|426.67|424.33|425.84|423.5|0
1644868970000|2022-02-14 20:02:50|425.63|423.29|425|422.66|425.73|423.39|425|422.66|0
1644868980000|2022-02-14 20:03:00|424.79|422.45|424.38|422.04|425|422.66|424.17|421.83|0
1644868990000|2022-02-14 20:03:10|423.96|421.62|424.79|422.45|424.79|422.45|423.96|421.62|0
1644869000000|2022-02-14 20:03:20|425.63|423.29|425.42|423.08|425.84|423.5|425.42|423.08|0
1644869010000|2022-02-14 20:03:30|425.73|423.39|424.89|422.55|425.84|423.5|424.89|422.55|0
1644869020000|2022-02-14 20:03:40|425.21|422.87|424.38|422.04|425.21|422.87|424.38|422.04|0
1644869030000|2022-02-14 20:03:50|424.17|421.83|423.75|421.41|424.17|421.83|423.75|421.41|0
1644869040000|2022-02-14 20:04:00|423.96|421.62|425.21|422.87|425.21|422.87|423.96|421.62|0
1644869050000|2022-02-14 20:04:10|426.25|423.91|426.88|424.54|427.92|425.58|426.25|423.91|0
1644869060000|2022-02-14 20:04:20|426.67|424.33|425.63|423.29|426.67|424.33|425.63|423.29|0
1644869070000|2022-02-14 20:04:30|424.79|422.45|426.04|423.7|426.04|423.7|424.79|422.45|0
1644869080000|2022-02-14 20:04:40|425.83|423.49|424.58|422.24|426.04|423.7|424.58|422.24|0
1644869090000|2022-02-14 20:04:50|425|422.66|424.58|422.24|425|422.66|424.58|422.24|0
1644869100000|2022-02-14 20:05:00|424.17|421.83|421.46|419.12|424.17|421.83|421.46|419.12|0
1644869110000|2022-02-14 20:05:10|420.22|417.88|419.07|416.73|420.22|417.88|418.76|416.42|0
1644869120000|2022-02-14 20:05:20|419.8|417.46|418.76|416.42|420.22|417.88|418.76|416.42|0
1644869130000|2022-02-14 20:05:30|419.39|417.05|417.31|414.97|419.39|417.05|417.31|414.97|0
1644869140000|2022-02-14 20:05:40|418.35|416.01|418.35|416.01|418.35|416.01|418.35|416.01|0
1644869150000|2022-02-14 20:05:50|417.52|415.18|419.59|417.25|419.59|417.25|417.52|415.18|0
1644869160000|2022-02-14 20:06:00|419.8|417.46|417.52|415.18|419.8|417.46|417.52|415.18|0
1644869170000|2022-02-14 20:06:10|416.9|414.56|417.31|414.97|417.93|415.59|416.9|414.56|0
1644869180000|2022-02-14 20:06:20|417.52|415.18|417.1|414.76|417.52|415.18|416.9|414.56|0
1644869190000|2022-02-14 20:06:30|416.48|414.14|416.9|414.56|416.9|414.56|416.48|414.14|0
1644869200000|2022-02-14 20:06:40|416.38|414.04|416.9|414.56|416.9|414.56|416.07|413.73|0
1644869210000|2022-02-14 20:06:50|417.1|414.76|417.31|414.97|417.31|414.97|416.48|414.14|0
1644869220000|2022-02-14 20:07:00|417.52|415.18|417.73|415.39|417.73|415.39|416.9|414.56|0
1644869230000|2022-02-14 20:07:10|418.35|416.01|418.03|415.69|418.97|416.63|418.03|415.69|0
1644869240000|2022-02-14 20:07:20|418.14|415.8|417.31|414.97|418.14|415.8|417.31|414.97|0
1644869250000|2022-02-14 20:07:30|417.72|415.38|418.97|416.63|418.97|416.63|417.72|415.38|0
1644869260000|2022-02-14 20:07:40|418.55|416.21|417.93|415.59|418.55|416.21|417.93|415.59|0
1644869270000|2022-02-14 20:07:50|418.03|415.69|419.59|417.25|419.59|417.25|418.03|415.69|0
1644869280000|2022-02-14 20:08:00|419.8|417.46|421.25|418.91|421.25|418.91|419.8|417.46|0
1644869290000|2022-02-14 20:08:10|422.29|419.95|423.54|421.2|423.54|421.2|422.29|419.95|0
1644869300000|2022-02-14 20:08:20|423.95|421.61|422.71|420.37|423.95|421.61|422.71|420.37|0
1644869310000|2022-02-14 20:08:30|422.91|420.57|424.16|421.82|424.58|422.24|422.91|420.57|0
1644869320000|2022-02-14 20:08:40|423.54|421.2|423.33|420.99|423.95|421.61|423.33|420.99|0
1644869330000|2022-02-14 20:08:50|423.95|421.61|423.12|420.78|424.47|422.13|423.12|420.78|0
1644869340000|2022-02-14 20:09:00|423.54|421.2|426.04|423.7|426.25|423.91|423.54|421.2|0
1644869350000|2022-02-14 20:09:10|425.83|423.49|426.45|424.11|427.71|425.37|425.83|423.49|0
1644869360000|2022-02-14 20:09:20|426.04|423.7|425.41|423.07|426.25|423.91|425.41|423.07|0
1644869370000|2022-02-14 20:09:30|425.62|423.28|425.2|422.86|425.62|423.28|424.79|422.45|0
1644869380000|2022-02-14 20:09:40|424.99|422.65|424.58|422.24|425.2|422.86|424.58|422.24|0
1644869390000|2022-02-14 20:09:50|424.99|422.65|425.83|423.49|425.83|423.49|424.79|422.45|0
1644869400000|2022-02-14 20:10:00|424.79|422.45|425.62|423.28|425.62|423.28|424.79|422.45|0
1644869410000|2022-02-14 20:10:10|425.72|423.38|425.62|423.28|426.24|423.9|425.62|423.28|0
1644869420000|2022-02-14 20:10:20|425.72|423.38|423.74|421.4|425.72|423.38|423.74|421.4|0
1644869430000|2022-02-14 20:10:30|422.5|420.16|421.66|419.32|423.01|420.67|421.66|419.32|0
1644869440000|2022-02-14 20:10:40|422.29|419.95|420.42|418.08|422.29|419.95|420.42|418.08|0
1644869450000|2022-02-14 20:10:50|420.83|418.49|420.83|418.49|420.83|418.49|420.83|418.49|0
1644869460000|2022-02-14 20:11:00|420.72|418.38|420.62|418.28|421.66|419.32|420.62|418.28|0
1644869470000|2022-02-14 20:11:10|421.04|418.7|421.87|419.53|421.87|419.53|421.04|418.7|0
1644869480000|2022-02-14 20:11:20|421.25|418.91|421.87|419.53|422.08|419.74|421.25|418.91|0
1644869490000|2022-02-14 20:11:30|422.49|420.15|422.08|419.74|423.33|420.99|422.08|419.74|0
1644869500000|2022-02-14 20:11:40|421.45|419.11|420.83|418.49|422.08|419.74|420.83|418.49|0
1644869510000|2022-02-14 20:11:50|420.93|418.59|421.35|419.01|421.45|419.11|420.93|418.59|0
1644869520000|2022-02-14 20:12:00|422.29|419.95|421.87|419.53|422.29|419.95|421.55|419.21|0
1644869530000|2022-02-14 20:12:10|421.45|419.11|424.57|422.23|424.57|422.23|421.45|419.11|0
1644869540000|2022-02-14 20:12:20|424.78|422.44|424.16|421.82|424.78|422.44|423.53|421.19|0
1644869550000|2022-02-14 20:12:30|423.95|421.61|427.08|424.74|427.08|424.74|423.95|421.61|0
1644869560000|2022-02-14 20:12:40|426.87|424.53|426.24|423.9|426.87|424.53|426.24|423.9|0
1644869570000|2022-02-14 20:12:50|426.03|423.69|425.2|422.86|426.03|423.69|425.2|422.86|0
1644869580000|2022-02-14 20:13:00|424.99|422.65|425.2|422.86|425.41|423.07|424.99|422.65|0
1644869590000|2022-02-14 20:13:10|425.62|423.28|425.82|423.48|425.82|423.48|425.41|423.07|0
1644869600000|2022-02-14 20:13:20|426.24|423.9|426.87|424.53|426.87|424.53|426.24|423.9|0
1644869610000|2022-02-14 20:13:30|427.7|425.36|429.37|427.03|429.37|427.03|427.7|425.36|0
1644869620000|2022-02-14 20:13:40|429.79|427.45|428.54|426.2|430|427.66|428.54|426.2|0
1644869630000|2022-02-14 20:13:50|428.33|425.99|429.16|426.82|429.16|426.82|428.33|425.99|0
1644869640000|2022-02-14 20:14:00|428.33|425.99|428.12|425.78|428.33|425.99|427.28|424.94|0
1644869650000|2022-02-14 20:14:10|427.91|425.57|427.17|424.83|428.43|426.09|427.17|424.83|0
1644869660000|2022-02-14 20:14:20|426.97|424.63|427.07|424.73|427.28|424.94|426.97|424.63|0
1644869670000|2022-02-14 20:14:30|427.28|424.94|428.75|426.41|428.75|426.41|427.28|424.94|0
1644869680000|2022-02-14 20:14:40|429.58|427.24|430.84|428.5|431.68|429.34|429.58|427.24|0
1644869690000|2022-02-14 20:14:50|430.21|427.87|430.63|428.29|430.63|428.29|430.21|427.87|0
1644869700000|2022-02-14 20:15:00|430.42|428.08|428.74|426.4|430.42|428.08|428.74|426.4|0
1644869710000|2022-02-14 20:15:10|428.95|426.61|430.42|428.08|430.42|428.08|428.95|426.61|0
1644869720000|2022-02-14 20:15:20|430|427.66|431.26|428.92|431.26|428.92|429.26|426.92|0
1644869730000|2022-02-14 20:15:30|430.42|428.08|430|427.66|430.42|428.08|429.79|427.45|0
1644869740000|2022-02-14 20:15:40|429.58|427.24|428.74|426.4|429.58|427.24|428.54|426.2|0
1644869750000|2022-02-14 20:15:50|427.91|425.57|428.33|425.99|428.33|425.99|427.91|425.57|0
1644869760000|2022-02-14 20:16:00|428.95|426.61|427.07|424.73|428.95|426.61|427.07|424.73|0
1644869770000|2022-02-14 20:16:10|426.66|424.32|427.07|424.73|427.07|424.73|426.66|424.32|0
1644869780000|2022-02-14 20:16:20|427.28|424.94|427.49|425.15|427.49|425.15|427.28|424.94|0
1644869790000|2022-02-14 20:16:30|427.28|424.94|426.86|424.52|427.7|425.36|426.86|424.52|0
1644869800000|2022-02-14 20:16:40|427.07|424.73|424.57|422.23|427.28|424.94|424.57|422.23|0
1644869810000|2022-02-14 20:16:50|424.78|422.44|425.82|423.48|425.82|423.48|424.36|422.02|0
1644869820000|2022-02-14 20:17:00|425.61|423.27|422.7|420.36|425.61|423.27|422.49|420.15|0
1644869830000|2022-02-14 20:17:10|423.53|421.19|424.04|421.7|424.04|421.7|423.53|421.19|0
1644869840000|2022-02-14 20:17:20|423.32|420.98|423.32|420.98|424.15|421.81|423.32|420.98|0
1644869850000|2022-02-14 20:17:30|423.11|420.77|424.36|422.02|424.36|422.02|423.11|420.77|0
1644869860000|2022-02-14 20:17:40|425.82|423.48|426.03|423.69|426.03|423.69|425.82|423.48|0
1644869870000|2022-02-14 20:17:50|426.44|424.1|425.4|423.06|426.44|424.1|425.4|423.06|0
1644869880000|2022-02-14 20:18:00|425.19|422.85|425.82|423.48|425.82|423.48|423.94|421.6|0
1644869890000|2022-02-14 20:18:10|426.44|424.1|425.82|423.48|426.44|424.1|425.82|423.48|0
1644869900000|2022-02-14 20:18:20|426.44|424.1|426.03|423.69|426.44|424.1|425.61|423.27|0
1644869910000|2022-02-14 20:18:30|425.4|423.06|426.03|423.69|426.03|423.69|425.4|423.06|0
1644869920000|2022-02-14 20:18:40|426.44|424.1|426.44|424.1|427.28|424.94|426.44|424.1|0
1644869930000|2022-02-14 20:18:50|426.65|424.31|426.03|423.69|426.65|424.31|426.03|423.69|0
1644869940000|2022-02-14 20:19:00|425.82|423.48|426.65|424.31|426.86|424.52|425.82|423.48|0
1644869950000|2022-02-14 20:19:10|426.86|424.52|426.86|424.52|427.49|425.15|426.86|424.52|0
1644869960000|2022-02-14 20:19:20|426.65|424.31|426.44|424.1|427.07|424.73|426.44|424.1|0
1644869970000|2022-02-14 20:19:30|425.82|423.48|426.02|423.68|426.02|423.68|425.61|423.27|0
1644869980000|2022-02-14 20:19:40|425.82|423.48|425.19|422.85|425.82|423.48|424.77|422.43|0
1644869990000|2022-02-14 20:19:50|424.98|422.64|423.73|421.39|424.98|422.64|423.73|421.39|0
1644870000000|2022-02-14 20:20:00|423.94|421.6|423.11|420.77|423.94|421.6|422.9|420.56|0
1644870010000|2022-02-14 20:20:10|423.52|421.18|423.52|421.18|423.52|421.18|423.32|420.98|0
1644870020000|2022-02-14 20:20:20|423.32|420.98|421.03|418.69|423.32|420.98|420.82|418.48|0
1644870030000|2022-02-14 20:20:30|419.78|417.44|420.4|418.06|420.4|418.06|419.78|417.44|0
1644870040000|2022-02-14 20:20:40|419.99|417.65|421.24|418.9|421.24|418.9|419.99|417.65|0
1644870050000|2022-02-14 20:20:50|421.86|419.52|421.65|419.31|421.86|419.52|421.03|418.69|0
1644870060000|2022-02-14 20:21:00|422.27|419.93|421.65|419.31|422.27|419.93|420.82|418.48|0
1644870070000|2022-02-14 20:21:10|422.27|419.93|423.52|421.18|423.52|421.18|422.27|419.93|0
1644870080000|2022-02-14 20:21:20|422.9|420.56|422.69|420.35|422.9|420.56|422.69|420.35|0
1644870090000|2022-02-14 20:21:30|422.27|419.93|422.69|420.35|422.69|420.35|422.27|419.93|0
1644870100000|2022-02-14 20:21:40|422.9|420.56|422.48|420.14|422.9|420.56|422.48|420.14|0
1644870110000|2022-02-14 20:21:50|423.52|421.18|424.77|422.43|424.77|422.43|423.52|421.18|0
1644870120000|2022-02-14 20:22:00|424.35|422.01|424.98|422.64|425.4|423.06|424.35|422.01|0
1644870130000|2022-02-14 20:22:10|425.6|423.26|426.65|424.31|426.75|424.41|425.6|423.26|0
1644870140000|2022-02-14 20:22:20|426.44|424.1|426.02|423.68|426.65|424.31|426.02|423.68|0
1644870150000|2022-02-14 20:22:30|425.6|423.26|425.4|423.06|425.81|423.47|425.4|423.06|0
1644870160000|2022-02-14 20:22:40|425.81|423.47|427.69|425.35|427.69|425.35|425.81|423.47|0
1644870170000|2022-02-14 20:22:50|427.27|424.93|427.9|425.56|428.11|425.77|427.27|424.93|0
1644870180000|2022-02-14 20:23:00|427.69|425.35|427.27|424.93|428.11|425.77|427.27|424.93|0
1644870190000|2022-02-14 20:23:10|426.65|424.31|427.69|425.35|427.69|425.35|426.23|423.89|0
1644870200000|2022-02-14 20:23:20|428.53|426.19|428.32|425.98|428.53|426.19|427.9|425.56|0
1644870210000|2022-02-14 20:23:30|428.74|426.4|428.94|426.6|429.36|427.02|428.74|426.4|0
1644870220000|2022-02-14 20:23:40|428.53|426.19|429.36|427.02|429.57|427.23|428.53|426.19|0
1644870230000|2022-02-14 20:23:50|429.67|427.33|433.34|431|433.34|431|429.36|427.02|0
1644870240000|2022-02-14 20:24:00|434.6|432.26|436.07|433.73|436.07|433.73|434.6|432.26|0
1644870250000|2022-02-14 20:24:10|437.12|434.78|436.7|434.36|437.33|434.99|436.7|434.36|0
1644870260000|2022-02-14 20:24:20|435.86|433.52|434.81|432.47|435.86|433.52|434.81|432.47|0
1644870270000|2022-02-14 20:24:30|433.76|431.42|434.39|432.05|434.39|432.05|433.76|431.42|0
1644870280000|2022-02-14 20:24:40|434.6|432.26|433.76|431.42|434.6|432.26|433.76|431.42|0
1644870290000|2022-02-14 20:24:50|433.13|430.79|432.71|430.37|433.13|430.79|432.5|430.16|0
1644870300000|2022-02-14 20:25:00|432.5|430.16|432.5|430.16|432.5|430.16|432.29|429.95|0
1644870310000|2022-02-14 20:25:10|432.71|430.37|432.29|429.95|432.71|430.37|432.08|429.74|0
1644870320000|2022-02-14 20:25:20|432.5|430.16|432.08|429.74|433.55|431.21|432.08|429.74|0
1644870330000|2022-02-14 20:25:30|431.45|429.11|431.66|429.32|431.87|429.53|431.45|429.11|0
1644870340000|2022-02-14 20:25:40|432.71|430.37|432.29|429.95|432.71|430.37|432.29|429.95|0
1644870350000|2022-02-14 20:25:50|432.18|429.84|434.18|431.84|434.18|431.84|432.18|429.84|0
1644870360000|2022-02-14 20:26:00|433.97|431.63|432.92|430.58|434.39|432.05|432.92|430.58|0
1644870370000|2022-02-14 20:26:10|433.97|431.63|432.08|429.74|433.97|431.63|432.08|429.74|0
1644870380000|2022-02-14 20:26:20|431.87|429.53|431.24|428.9|431.87|429.53|431.24|428.9|0
1644870390000|2022-02-14 20:26:30|431.03|428.69|431.55|429.21|431.55|429.21|431.03|428.69|0
1644870400000|2022-02-14 20:26:40|432.5|430.16|431.76|429.42|432.5|430.16|431.66|429.32|0
1644870410000|2022-02-14 20:26:50|432.5|430.16|430.61|428.27|432.5|430.16|430.61|428.27|0
1644870420000|2022-02-14 20:27:00|431.66|429.32|431.24|428.9|431.87|429.53|430.82|428.48|0
1644870430000|2022-02-14 20:27:10|431.55|429.21|431.45|429.11|431.55|429.21|431.24|428.9|0
1644870440000|2022-02-14 20:27:20|431.87|429.53|432.08|429.74|432.08|429.74|431.87|429.53|0
1644870450000|2022-02-14 20:27:30|430.61|428.27|429.36|427.02|430.61|428.27|429.04|426.7|0
1644870460000|2022-02-14 20:27:40|428.52|426.18|428.73|426.39|429.99|427.65|428.52|426.18|0
1644870470000|2022-02-14 20:27:50|428.31|425.97|429.15|426.81|429.15|426.81|427.69|425.35|0
1644870480000|2022-02-14 20:28:00|429.57|427.23|431.24|428.9|431.24|428.9|429.57|427.23|0
1644870490000|2022-02-14 20:28:10|430.4|428.06|430.61|428.27|431.24|428.9|430.4|428.06|0
1644870500000|2022-02-14 20:28:20|430.5|428.16|431.87|429.53|431.87|429.53|430.5|428.16|0
1644870510000|2022-02-14 20:28:30|431.45|429.11|429.98|427.64|431.45|429.11|429.98|427.64|0
1644870520000|2022-02-14 20:28:40|430.4|428.06|431.03|428.69|431.03|428.69|430.4|428.06|0
1644870530000|2022-02-14 20:28:50|431.66|429.32|431.87|429.53|431.87|429.53|431.66|429.32|0
1644870540000|2022-02-14 20:29:00|431.03|428.69|430.19|427.85|431.03|428.69|430.08|427.74|0
1644870550000|2022-02-14 20:29:10|429.77|427.43|430.4|428.06|430.4|428.06|429.77|427.43|0
1644870560000|2022-02-14 20:29:20|430.29|427.95|429.98|427.64|430.4|428.06|429.98|427.64|0
1644870570000|2022-02-14 20:29:30|430.19|427.85|428.73|426.39|430.19|427.85|428.73|426.39|0
1644870580000|2022-02-14 20:29:40|429.98|427.64|431.45|429.11|431.45|429.11|429.98|427.64|0
1644870590000|2022-02-14 20:29:50|431.24|428.9|429.35|427.01|431.24|428.9|429.35|427.01|0
1644870600000|2022-02-14 20:30:00|429.56|427.22|428.31|425.97|429.56|427.22|428.31|425.97|0
1644870610000|2022-02-14 20:30:10|428.1|425.76|430.82|428.48|430.82|428.48|428.1|425.76|0
1644870620000|2022-02-14 20:30:20|431.24|428.9|431.87|429.53|431.87|429.53|431.24|428.9|0
1644870630000|2022-02-14 20:30:30|433.12|430.78|433.33|430.99|433.33|430.99|432.71|430.37|0
1644870640000|2022-02-14 20:30:40|433.54|431.2|432.7|430.36|433.54|431.2|432.7|430.36|0
1644870650000|2022-02-14 20:30:50|433.12|430.78|434.59|432.25|434.59|432.25|433.02|430.68|0
1644870660000|2022-02-14 20:31:00|434.8|432.46|435.11|432.77|436.06|433.72|434.8|432.46|0
1644870670000|2022-02-14 20:31:10|435.43|433.09|434.59|432.25|435.43|433.09|434.59|432.25|0
1644870680000|2022-02-14 20:31:20|435.64|433.3|432.08|429.74|435.64|433.3|432.08|429.74|0
1644870690000|2022-02-14 20:31:30|432.91|430.57|432.28|429.94|433.54|431.2|432.28|429.94|0
1644870700000|2022-02-14 20:31:40|432.7|430.36|433.33|430.99|433.33|430.99|432.39|430.05|0
1644870710000|2022-02-14 20:31:50|433.12|430.78|434.8|432.46|434.8|432.46|433.12|430.78|0
1644870720000|2022-02-14 20:32:00|433.33|430.99|434.38|432.04|434.38|432.04|433.12|430.78|0
1644870730000|2022-02-14 20:32:10|434.17|431.83|434.38|432.04|434.38|432.04|432.91|430.57|0
1644870740000|2022-02-14 20:32:20|435.43|433.09|436.48|434.14|436.9|434.56|435.43|433.09|0
1644870750000|2022-02-14 20:32:30|436.69|434.35|436.27|433.93|436.69|434.35|436.27|433.93|0
1644870760000|2022-02-14 20:32:40|435.43|433.09|436.48|434.14|436.48|434.14|435.43|433.09|0
1644870770000|2022-02-14 20:32:50|437.11|434.77|437.32|434.98|437.32|434.98|437.11|434.77|0
1644870780000|2022-02-14 20:33:00|437.11|434.77|436.69|434.35|437.11|434.77|436.69|434.35|0
1644870790000|2022-02-14 20:33:10|437.32|434.98|437.75|435.41|437.75|435.41|437.32|434.98|0
1644870800000|2022-02-14 20:33:20|437.53|435.19|438.59|436.25|438.59|436.25|437.53|435.19|0
1644870810000|2022-02-14 20:33:30|438.8|436.46|437.96|435.62|438.8|436.46|437.64|435.3|0
1644870820000|2022-02-14 20:33:40|437.74|435.4|436.48|434.14|437.74|435.4|436.27|433.93|0
1644870830000|2022-02-14 20:33:50|437.53|435.19|437.11|434.77|437.53|435.19|436.48|434.14|0
1644870840000|2022-02-14 20:34:00|437.74|435.4|438.38|436.04|438.59|436.25|437.74|435.4|0
1644870850000|2022-02-14 20:34:10|437.95|435.61|438.17|435.83|438.17|435.83|437.95|435.61|0
1644870860000|2022-02-14 20:34:20|438.38|436.04|438.17|435.83|438.38|436.04|437.95|435.61|0
1644870870000|2022-02-14 20:34:30|439.22|436.88|440.91|438.57|440.91|438.57|439.22|436.88|0
1644870880000|2022-02-14 20:34:40|439.64|437.3|439.85|437.51|440.48|438.14|439.43|437.09|0
1644870890000|2022-02-14 20:34:50|439.01|436.67|439.85|437.51|440.48|438.14|439.01|436.67|0
1644870900000|2022-02-14 20:35:00|440.06|437.72|440.06|437.72|440.06|437.72|439.64|437.3|0
1644870910000|2022-02-14 20:35:10|439.53|437.19|437.74|435.4|439.53|437.19|437.74|435.4|0
1644870920000|2022-02-14 20:35:20|438.37|436.03|440.65|438.31|440.86|438.52|438.37|436.03|0
1644870930000|2022-02-14 20:35:30|440.96|438.62|441.07|438.73|441.07|438.73|440.65|438.31|0
1644870940000|2022-02-14 20:35:40|441.28|438.94|440.65|438.31|441.28|438.94|440.44|438.1|0
1644870950000|2022-02-14 20:35:50|440.23|437.89|439.81|437.47|440.23|437.89|439.81|437.47|0
1644870960000|2022-02-14 20:36:00|440.02|437.68|437.51|435.17|440.02|437.68|437.51|435.17|0
1644870970000|2022-02-14 20:36:10|438.14|435.8|438.56|436.22|438.78|436.44|438.14|435.8|0
1644870980000|2022-02-14 20:36:20|439.83|437.49|438.78|436.44|439.83|437.49|438.78|436.44|0
1644870990000|2022-02-14 20:36:30|438.56|436.22|437.3|434.96|438.56|436.22|437.3|434.96|0
1644871000000|2022-02-14 20:36:40|438.35|436.01|438.77|436.43|439.2|436.86|438.14|435.8|0
1644871010000|2022-02-14 20:36:50|438.14|435.8|437.72|435.38|438.14|435.8|437.72|435.38|0
1644871020000|2022-02-14 20:37:00|437.3|434.96|437.93|435.59|438.14|435.8|437.3|434.96|0
1644871030000|2022-02-14 20:37:10|438.56|436.22|437.09|434.75|438.56|436.22|437.09|434.75|0
1644871040000|2022-02-14 20:37:20|437.51|435.17|436.66|434.32|437.51|435.17|436.66|434.32|0
1644871050000|2022-02-14 20:37:30|436.87|434.53|436.66|434.32|437.51|435.17|436.66|434.32|0
1644871060000|2022-02-14 20:37:40|436.87|434.53|437.72|435.38|437.72|435.38|436.87|434.53|0
1644871070000|2022-02-14 20:37:50|437.51|435.17|437.3|434.96|437.51|435.17|436.87|434.53|0
1644871080000|2022-02-14 20:38:00|437.08|434.74|434.35|432.01|437.08|434.74|434.35|432.01|0
1644871090000|2022-02-14 20:38:10|434.56|432.22|435.19|432.85|435.82|433.48|434.56|432.22|0
1644871100000|2022-02-14 20:38:20|435.4|433.06|435.61|433.27|435.82|433.48|435.29|432.95|0
1644871110000|2022-02-14 20:38:30|435.4|433.06|436.24|433.9|436.66|434.32|435.4|433.06|0
1644871120000|2022-02-14 20:38:40|436.45|434.11|438.14|435.8|438.14|435.8|436.45|434.11|0
1644871130000|2022-02-14 20:38:50|437.93|435.59|437.29|434.95|437.93|435.59|437.29|434.95|0
1644871140000|2022-02-14 20:39:00|437.93|435.59|437.93|435.59|438.35|436.01|437.93|435.59|0
1644871150000|2022-02-14 20:39:10|437.29|434.95|437.18|434.84|437.29|434.95|436.66|434.32|0
1644871160000|2022-02-14 20:39:20|437.93|435.59|436.34|434|437.93|435.59|436.24|433.9|0
1644871170000|2022-02-14 20:39:30|436.45|434.11|436.24|433.9|436.45|434.11|436.13|433.79|0
1644871180000|2022-02-14 20:39:40|436.45|434.11|434.55|432.21|436.45|434.11|434.55|432.21|0
1644871190000|2022-02-14 20:39:50|434.77|432.43|435.92|433.58|435.92|433.58|434.77|432.43|0
1644871200000|2022-02-14 20:40:00|437.08|434.74|437.72|435.38|437.72|435.38|436.55|434.21|0
1644871210000|2022-02-14 20:40:10|437.08|434.74|435.82|433.48|437.08|434.74|435.82|433.48|0
1644871220000|2022-02-14 20:40:20|436.24|433.9|436.24|433.9|436.24|433.9|436.03|433.69|0
1644871230000|2022-02-14 20:40:30|436.66|434.32|437.08|434.74|437.08|434.74|436.24|433.9|0
1644871240000|2022-02-14 20:40:40|437.29|434.95|437.39|435.05|438.03|435.69|437.08|434.74|0
1644871250000|2022-02-14 20:40:50|437.5|435.16|437.71|435.37|437.71|435.37|437.08|434.74|0
1644871260000|2022-02-14 20:41:00|437.5|435.16|437.5|435.16|437.5|435.16|436.03|433.69|0
1644871270000|2022-02-14 20:41:10|437.29|434.95|436.87|434.53|437.29|434.95|436.45|434.11|0
1644871280000|2022-02-14 20:41:20|436.24|433.9|436.87|434.53|436.87|434.53|436.03|433.69|0
1644871290000|2022-02-14 20:41:30|437.71|435.37|437.08|434.74|438.14|435.8|437.08|434.74|0
1644871300000|2022-02-14 20:41:40|437.5|435.16|436.45|434.11|437.5|435.16|436.45|434.11|0
1644871310000|2022-02-14 20:41:50|436.66|434.32|435.39|433.05|436.66|434.32|435.39|433.05|0
1644871320000|2022-02-14 20:42:00|435.18|432.84|434.76|432.42|435.18|432.84|434.34|432|0
1644871330000|2022-02-14 20:42:10|434.97|432.63|434.02|431.68|434.97|432.63|433.92|431.58|0
1644871340000|2022-02-14 20:42:20|434.97|432.63|435.82|433.48|435.82|433.48|434.97|432.63|0
1644871350000|2022-02-14 20:42:30|435.39|433.05|434.34|432|435.39|433.05|434.34|432|0
1644871360000|2022-02-14 20:42:40|434.55|432.21|435.18|432.84|435.18|432.84|434.55|432.21|0
1644871370000|2022-02-14 20:42:50|434.97|432.63|434.34|432|436.03|433.69|434.34|432|0
1644871380000|2022-02-14 20:43:00|435.18|432.84|434.34|432|435.81|433.47|434.34|432|0
1644871390000|2022-02-14 20:43:10|433.71|431.37|432.87|430.53|433.71|431.37|432.87|430.53|0
1644871400000|2022-02-14 20:43:20|432.03|429.69|431.82|429.48|432.03|429.69|431.82|429.48|0
1644871410000|2022-02-14 20:43:30|432.24|429.9|432.03|429.69|432.24|429.9|432.03|429.69|0
1644871420000|2022-02-14 20:43:40|432.45|430.11|433.5|431.16|433.5|431.16|432.45|430.11|0
1644871430000|2022-02-14 20:43:50|434.76|432.42|434.55|432.21|434.76|432.42|434.34|432|0
1644871440000|2022-02-14 20:44:00|434.13|431.79|434.34|432|434.76|432.42|434.13|431.79|0
1644871450000|2022-02-14 20:44:10|435.07|432.73|434.55|432.21|435.07|432.73|434.34|432|0
1644871460000|2022-02-14 20:44:20|434.76|432.42|434.34|432|434.76|432.42|434.34|432|0
1644871470000|2022-02-14 20:44:30|435.6|433.26|436.44|434.1|436.44|434.1|435.6|433.26|0
1644871480000|2022-02-14 20:44:40|437.08|434.74|437.71|435.37|438.13|435.79|437.08|434.74|0
1644871490000|2022-02-14 20:44:50|437.5|435.16|438.34|436|438.34|436|437.29|434.95|0
1644871500000|2022-02-14 20:45:00|438.77|436.43|438.13|435.79|438.77|436.43|438.13|435.79|0
1644871510000|2022-02-14 20:45:10|437.5|435.16|435.39|433.05|438.13|435.79|435.39|433.05|0
1644871520000|2022-02-14 20:45:20|434.76|432.42|434.13|431.79|434.97|432.63|434.13|431.79|0
1644871530000|2022-02-14 20:45:30|433.71|431.37|433.29|430.95|433.71|431.37|432.24|429.9|0
1644871540000|2022-02-14 20:45:40|433.08|430.74|432.03|429.69|433.08|430.74|432.03|429.69|0
1644871550000|2022-02-14 20:45:50|431.4|429.06|429.71|427.37|431.4|429.06|429.71|427.37|0
1644871560000|2022-02-14 20:46:00|429.5|427.16|429.92|427.58|430.13|427.79|429.5|427.16|0
1644871570000|2022-02-14 20:46:10|430.66|428.32|430.13|427.79|430.76|428.42|430.13|427.79|0
1644871580000|2022-02-14 20:46:20|429.5|427.16|428.03|425.69|429.5|427.16|428.03|425.69|0
1644871590000|2022-02-14 20:46:30|428.24|425.9|428.45|426.11|429.29|426.95|428.24|425.9|0
1644871600000|2022-02-14 20:46:40|428.24|425.9|429.5|427.16|429.5|427.16|428.24|425.9|0
1644871610000|2022-02-14 20:46:50|429.29|426.95|429.6|427.26|429.6|427.26|428.66|426.32|0
1644871620000|2022-02-14 20:47:00|429.92|427.58|431.18|428.84|431.18|428.84|429.92|427.58|0
1644871630000|2022-02-14 20:47:10|431.61|429.27|432.66|430.32|432.66|430.32|431.61|429.27|0
1644871640000|2022-02-14 20:47:20|433.08|430.74|432.45|430.11|433.08|430.74|432.24|429.9|0
1644871650000|2022-02-14 20:47:30|432.87|430.53|433.71|431.37|433.71|431.37|432.87|430.53|0
1644871660000|2022-02-14 20:47:40|433.29|430.95|435.19|432.85|435.19|432.85|433.29|430.95|0
1644871670000|2022-02-14 20:47:50|434.98|432.64|435.4|433.06|435.61|433.27|434.98|432.64|0
1644871680000|2022-02-14 20:48:00|435.19|432.85|435.82|433.48|435.82|433.48|435.19|432.85|0
1644871690000|2022-02-14 20:48:10|437.93|435.59|439.2|436.86|439.2|436.86|437.93|435.59|0
1644871700000|2022-02-14 20:48:20|440.26|437.92|441.74|439.4|441.96|439.62|440.26|437.92|0
1644871710000|2022-02-14 20:48:30|441.11|438.77|441.53|439.19|441.63|439.29|440.9|438.56|0
1644871720000|2022-02-14 20:48:40|441.32|438.98|440.9|438.56|441.32|438.98|440.9|438.56|0
1644871730000|2022-02-14 20:48:50|440.05|437.71|440.05|437.71|440.68|438.34|440.05|437.71|0
1644871740000|2022-02-14 20:49:00|440.26|437.92|441.32|438.98|441.32|438.98|439.62|437.28|0
1644871750000|2022-02-14 20:49:10|441.53|439.19|441.11|438.77|441.53|439.19|441.11|438.77|0
1644871760000|2022-02-14 20:49:20|441.53|439.19|441.74|439.4|441.74|439.4|441.11|438.77|0
1644871770000|2022-02-14 20:49:30|442.06|439.72|441.11|438.77|442.06|439.72|441.11|438.77|0
1644871780000|2022-02-14 20:49:40|440.68|438.34|440.68|438.34|441.32|438.98|440.68|438.34|0
1644871790000|2022-02-14 20:49:50|440.05|437.71|438.14|435.8|440.05|437.71|438.14|435.8|0
1644871800000|2022-02-14 20:50:00|438.24|435.9|431.6|429.26|438.24|435.9|431.6|429.26|0
1644871810000|2022-02-14 20:50:10|430.97|428.63|430.97|428.63|431.6|429.26|429.92|427.58|0
1644871820000|2022-02-14 20:50:20|430.34|428|430.13|427.79|430.76|428.42|430.13|427.79|0
1644871830000|2022-02-14 20:50:30|430.34|428|429.5|427.16|430.34|428|429.29|426.95|0
1644871840000|2022-02-14 20:50:40|429.92|427.58|430.13|427.79|430.13|427.79|428.97|426.63|0
1644871850000|2022-02-14 20:50:50|430.76|428.42|431.39|429.05|431.39|429.05|430.76|428.42|0
1644871860000|2022-02-14 20:51:00|430.97|428.63|429.29|426.95|430.97|428.63|429.29|426.95|0
1644871870000|2022-02-14 20:51:10|430.13|427.79|432.86|430.52|432.86|430.52|430.13|427.79|0
1644871880000|2022-02-14 20:51:20|433.29|430.95|433.5|431.16|434.13|431.79|433.29|430.95|0
1644871890000|2022-02-14 20:51:30|434.13|431.79|433.71|431.37|434.55|432.21|433.71|431.37|0
1644871900000|2022-02-14 20:51:40|433.5|431.16|433.71|431.37|433.71|431.37|433.07|430.73|0
1644871910000|2022-02-14 20:51:50|432.02|429.68|434.13|431.79|434.13|431.79|432.02|429.68|0
1644871920000|2022-02-14 20:52:00|434.34|432|434.34|432|434.34|432|434.34|432|0
1644871930000|2022-02-14 20:52:10|434.55|432.21|433.6|431.26|434.76|432.42|433.6|431.26|0
1644871940000|2022-02-14 20:52:20|434.34|432|434.76|432.42|434.76|432.42|434.34|432|0
1644871950000|2022-02-14 20:52:30|434.55|432.21|433.71|431.37|434.55|432.21|433.71|431.37|0
1644871960000|2022-02-14 20:52:40|433.92|431.58|434.55|432.21|434.55|432.21|433.49|431.15|0
1644871970000|2022-02-14 20:52:50|434.76|432.42|434.55|432.21|434.76|432.42|434.55|432.21|0
1644871980000|2022-02-14 20:53:00|434.34|432|432.44|430.1|434.34|432|432.44|430.1|0
1644871990000|2022-02-14 20:53:10|432.86|430.52|432.23|429.89|432.86|430.52|432.23|429.89|0
1644872000000|2022-02-14 20:53:20|431.18|428.84|431.07|428.73|431.18|428.84|430.76|428.42|0
1644872010000|2022-02-14 20:53:30|431.81|429.47|431.07|428.73|431.81|429.47|431.07|428.73|0
1644872020000|2022-02-14 20:53:40|431.39|429.05|430.34|428|431.39|429.05|430.34|428|0
1644872030000|2022-02-14 20:53:50|430.55|428.21|431.39|429.05|431.39|429.05|430.55|428.21|0
1644872040000|2022-02-14 20:54:00|430.97|428.63|429.7|427.36|430.97|428.63|429.7|427.36|0
1644872050000|2022-02-14 20:54:10|429.91|427.57|429.28|426.94|429.91|427.57|429.28|426.94|0
1644872060000|2022-02-14 20:54:20|429.7|427.36|429.28|426.94|430.12|427.78|429.28|426.94|0
1644872070000|2022-02-14 20:54:30|429.49|427.15|429.28|426.94|429.49|427.15|428.86|426.52|0
1644872080000|2022-02-14 20:54:40|430.12|427.78|434.12|431.78|434.12|431.78|430.12|427.78|0
1644872090000|2022-02-14 20:54:50|433.49|431.15|434.76|432.42|434.76|432.42|433.49|431.15|0
1644872100000|2022-02-14 20:55:00|434.55|432.21|433.07|430.73|434.97|432.63|433.07|430.73|0
1644872110000|2022-02-14 20:55:10|433.28|430.94|434.55|432.21|434.55|432.21|433.28|430.94|0
1644872120000|2022-02-14 20:55:20|434.97|432.63|436.66|434.32|436.66|434.32|434.97|432.63|0
1644872130000|2022-02-14 20:55:30|437.08|434.74|439.19|436.85|439.19|436.85|437.08|434.74|0
1644872140000|2022-02-14 20:55:40|438.14|435.8|438.14|435.8|438.77|436.43|438.14|435.8|0
1644872150000|2022-02-14 20:55:50|437.08|434.74|436.87|434.53|437.08|434.74|436.66|434.32|0
1644872160000|2022-02-14 20:56:00|435.81|433.47|435.6|433.26|436.66|434.32|435.6|433.26|0
1644872170000|2022-02-14 20:56:10|435.81|433.47|434.33|431.99|435.81|433.47|434.33|431.99|0
1644872180000|2022-02-14 20:56:20|434.97|432.63|434.76|432.42|434.97|432.63|434.76|432.42|0
1644872190000|2022-02-14 20:56:30|434.97|432.63|434.12|431.78|435.39|433.05|434.12|431.78|0
1644872200000|2022-02-14 20:56:40|434.33|431.99|434.33|431.99|434.54|432.2|434.12|431.78|0
1644872210000|2022-02-14 20:56:50|433.7|431.36|434.75|432.41|434.75|432.41|433.7|431.36|0
1644872220000|2022-02-14 20:57:00|435.07|432.73|433.07|430.73|435.07|432.73|433.07|430.73|0
1644872230000|2022-02-14 20:57:10|433.7|431.36|434.75|432.41|434.97|432.63|433.7|431.36|0
1644872240000|2022-02-14 20:57:20|435.39|433.05|435.39|433.05|435.39|433.05|434.97|432.63|0
1644872250000|2022-02-14 20:57:30|436.23|433.89|436.44|434.1|436.44|434.1|436.02|433.68|0
1644872260000|2022-02-14 20:57:40|435.81|433.47|436.87|434.53|436.87|434.53|435.81|433.47|0
1644872270000|2022-02-14 20:57:50|437.5|435.16|437.71|435.37|437.71|435.37|437.08|434.74|0
1644872280000|2022-02-14 20:58:00|437.5|435.16|436.44|434.1|437.5|435.16|436.44|434.1|0
1644872290000|2022-02-14 20:58:10|435.81|433.47|436.02|433.68|436.02|433.68|435.18|432.84|0
1644872300000|2022-02-14 20:58:20|436.65|434.31|437.08|434.74|437.08|434.74|436.65|434.31|0
1644872310000|2022-02-14 20:58:30|437.29|434.95|437.08|434.74|437.29|434.95|436.44|434.1|0
1644872320000|2022-02-14 20:58:40|436.65|434.31|436.86|434.52|437.5|435.16|436.65|434.31|0
1644872330000|2022-02-14 20:58:50|435.6|433.26|436.65|434.31|436.65|434.31|435.39|433.05|0
1644872340000|2022-02-14 20:59:00|436.44|434.1|436.34|434|436.44|434.1|436.23|433.89|0
1644872350000|2022-02-14 20:59:10|436.24|433.9|436.03|433.69|436.24|433.9|435.4|433.06|0
1644872360000|2022-02-14 20:59:20|435.19|432.85|434.98|432.64|435.4|433.06|434.98|432.64|0
1644872370000|2022-02-14 20:59:30|435.61|433.27|434.13|431.79|435.61|433.27|434.13|431.79|0
1644872380000|2022-02-14 20:59:40|434.55|432.21|434.13|431.79|434.55|432.21|433.92|431.58|0
1644872390000|2022-02-14 20:59:50|433.39|431.05|432.24|429.9|433.39|431.05|431.19|428.85|0
1644872400000|2022-02-14 21:00:00|432.87|430.53|433.71|431.37|433.71|431.37|432.87|430.53|0
1644872410000|2022-02-14 21:00:10|432.45|430.11|432.24|429.9|433.29|430.95|432.24|429.9|0
1644872420000|2022-02-14 21:00:20|432.45|430.11|432.66|430.32|432.76|430.42|432.45|430.11|0
1644872430000|2022-02-14 21:00:30|432.45|430.11|432.66|430.32|432.66|430.32|432.24|429.9|0
1644872440000|2022-02-14 21:00:40|432.45|430.11|432.87|430.53|432.87|430.53|432.45|430.11|0
1644872450000|2022-02-14 21:00:50|433.08|430.74|433.08|430.74|433.08|430.74|432.66|430.32|0
1644872460000|2022-02-14 21:01:00|433.18|430.84|432.87|430.53|433.18|430.84|432.87|430.53|0
1644872470000|2022-02-14 21:01:10|433.08|430.74|432.66|430.32|433.08|430.74|432.66|430.32|0
1644872480000|2022-02-14 21:01:20|432.87|430.53|432.87|430.53|432.87|430.53|432.45|430.11|0
1644872490000|2022-02-14 21:01:30|433.08|430.74|433.08|430.74|433.08|430.74|432.87|430.53|0
1644872510000|2022-02-14 21:01:50|432.87|430.53|433.29|430.95|433.29|430.95|432.66|430.32|0
1644872520000|2022-02-14 21:02:00|433.71|431.37|433.5|431.16|433.92|431.58|433.5|431.16|0
1644872530000|2022-02-14 21:02:10|433.71|431.37|433.71|431.37|433.71|431.37|433.71|431.37|0
1644872540000|2022-02-14 21:02:20|433.5|431.16|433.92|431.58|433.92|431.58|433.5|431.16|0
1644872550000|2022-02-14 21:02:30|434.13|431.79|433.71|431.37|434.13|431.79|433.71|431.37|0
1644872560000|2022-02-14 21:02:40|433.92|431.58|433.71|431.37|433.92|431.58|433.71|431.37|0
1644872570000|2022-02-14 21:02:50|433.5|431.16|433.92|431.58|433.92|431.58|433.5|431.16|0
1644872580000|2022-02-14 21:03:00|433.71|431.37|433.92|431.58|433.92|431.58|433.71|431.37|0
1644872590000|2022-02-14 21:03:10|433.71|431.37|434.13|431.79|434.13|431.79|433.71|431.37|0
1644872600000|2022-02-14 21:03:20|434.34|432|434.55|432.21|434.76|432.42|434.34|432|0
1644872610000|2022-02-14 21:03:30|434.76|432.42|435.18|432.84|435.18|432.84|434.76|432.42|0
1644872620000|2022-02-14 21:03:40|434.97|432.63|434.97|432.63|434.97|432.63|434.97|432.63|0
1644872630000|2022-02-14 21:03:50|435.18|432.84|435.18|432.84|435.39|433.05|435.18|432.84|0
1644872640000|2022-02-14 21:04:00|435.39|433.05|435.18|432.84|435.39|433.05|435.18|432.84|0
1644872650000|2022-02-14 21:04:10|435.39|433.05|435.6|433.26|435.6|433.26|435.39|433.05|0
1644872660000|2022-02-14 21:04:20|435.81|433.47|435.81|433.47|436.24|433.9|435.81|433.47|0
1644872670000|2022-02-14 21:04:30|435.18|432.84|434.76|432.42|435.18|432.84|434.76|432.42|0
1644872680000|2022-02-14 21:04:40|434.97|432.63|435.6|433.26|435.6|433.26|434.97|432.63|0
1644872700000|2022-02-14 21:05:00|435.81|433.47|436.66|434.32|436.66|434.32|435.81|433.47|0
1644872710000|2022-02-14 21:05:10|436.87|434.53|437.08|434.74|437.08|434.74|436.87|434.53|0
1644872720000|2022-02-14 21:05:20|436.66|434.32|436.66|434.32|436.87|434.53|436.45|434.11|0
1644872730000|2022-02-14 21:05:30|436.87|434.53|436.23|433.89|436.87|434.53|436.23|433.89|0
1644872740000|2022-02-14 21:05:40|435.81|433.47|436.02|433.68|436.02|433.68|435.81|433.47|0
1644872750000|2022-02-14 21:05:50|435.81|433.47|435.39|433.05|436.02|433.68|435.18|432.84|0
1644872760000|2022-02-14 21:06:00|435.6|433.26|436.23|433.89|436.23|433.89|435.6|433.26|0
1644872770000|2022-02-14 21:06:10|436.02|433.68|435.75|433.95|436.23|433.95|435.75|433.68|0
1644872780000|2022-02-14 21:06:20|435.54|433.74|435.96|434.16|435.96|434.16|435.54|433.74|0
1644872790000|2022-02-14 21:06:30|435.54|433.74|435.54|433.74|435.54|433.74|435.33|433.53|0
1644872800000|2022-02-14 21:06:40|435.75|433.95|435.75|433.95|435.75|433.95|435.54|433.74|0
1644872810000|2022-02-14 21:06:50|435.96|434.16|435.12|433.32|435.96|434.16|435.12|433.32|0
1644872820000|2022-02-14 21:07:00|435.33|433.53|435.12|433.32|435.54|433.74|435.12|433.32|0
1644872830000|2022-02-14 21:07:10|435.33|433.53|435.12|433.32|435.33|433.53|435.12|433.32|0
1644872840000|2022-02-14 21:07:20|434.7|432.9|434.49|432.69|434.91|433.11|434.49|432.69|0
1644872850000|2022-02-14 21:07:30|434.38|432.58|434.28|432.48|434.49|432.69|434.28|432.48|0
1644872860000|2022-02-14 21:07:40|434.07|432.27|434.06|432.26|434.07|432.27|434.06|432.26|0
1644872870000|2022-02-14 21:07:50|433.85|432.05|433.85|432.05|434.06|432.26|433.85|432.05|0
1644872880000|2022-02-14 21:08:00|433.64|431.84|433.85|432.05|433.85|432.05|433.64|431.84|0
1644872890000|2022-02-14 21:08:10|433.64|431.84|433.64|431.84|433.64|431.84|433.43|431.63|0
1644872900000|2022-02-14 21:08:20|433.85|432.05|434.06|432.26|434.06|432.26|433.64|431.84|0
1644872910000|2022-02-14 21:08:30|434.27|432.47|434.27|432.47|434.27|432.47|434.27|432.47|0
1644872920000|2022-02-14 21:08:40|434.06|432.26|434.06|432.26|434.06|432.26|434.06|432.26|0
1644872930000|2022-02-14 21:08:50|433.64|431.84|434.06|432.26|434.06|432.26|433.64|431.84|0
1644872940000|2022-02-14 21:09:00|433.95|432.15|434.06|432.26|434.06|432.26|433.95|432.15|0
1644872950000|2022-02-14 21:09:10|433.85|432.05|434.06|432.26|434.06|432.26|433.85|432.05|0
1644872960000|2022-02-14 21:09:20|433.85|432.05|433.64|431.84|433.85|432.05|433.64|431.84|0
1644872980000|2022-02-14 21:09:40|433.53|431.73|433.85|432.05|433.85|432.05|433.53|431.73|0
1644872990000|2022-02-14 21:09:50|433.64|431.84|433.64|431.84|433.64|431.84|433.64|431.84|0
1644873000000|2022-02-14 21:10:00|434.06|432.26|433.64|431.84|434.27|432.47|433.64|431.84|0
1644873010000|2022-02-14 21:10:10|433.43|431.63|433.43|431.63|433.43|431.63|433.43|431.63|0
1644873020000|2022-02-14 21:10:20|433.64|431.84|433.64|431.84|433.64|431.84|433.64|431.84|0
1644873030000|2022-02-14 21:10:30|433.43|431.63|433.43|431.63|433.43|431.63|433.43|431.63|0
1644873040000|2022-02-14 21:10:40|434.06|432.26|434.06|432.26|434.06|432.26|433.85|432.05|0
1644873050000|2022-02-14 21:10:50|434.16|432.36|433.95|432.15|434.16|432.36|433.95|432.15|0
1644873060000|2022-02-14 21:11:00|433.85|432.05|433.43|431.63|433.85|432.05|433.43|431.63|0
1644873070000|2022-02-14 21:11:10|433.22|431.42|433.43|431.63|433.64|431.84|433.22|431.42|0
1644873080000|2022-02-14 21:11:20|433.64|431.84|434.06|432.26|434.06|432.26|433.64|431.84|0
1644873090000|2022-02-14 21:11:30|433.85|432.05|433.64|431.84|433.85|432.05|433.64|431.84|0
1644873110000|2022-02-14 21:11:50|433.85|432.05|433.43|431.63|433.85|432.05|433.43|431.63|0
1644873120000|2022-02-14 21:12:00|433.22|431.42|433.22|431.42|433.22|431.42|433.22|431.42|0
1644873130000|2022-02-14 21:12:10|433.01|431.21|433.01|431.21|433.01|431.21|432.8|431|0
1644873140000|2022-02-14 21:12:20|432.9|431.1|432.8|431|432.9|431.1|432.8|431|0
1644873150000|2022-02-14 21:12:30|433.01|431.21|433.01|431.21|433.01|431.21|433.01|431.21|0
1644873160000|2022-02-14 21:12:40|432.8|431|432.8|431|432.8|431|432.8|431|0
1644873170000|2022-02-14 21:12:50|433.22|431.42|433.01|431.21|433.22|431.42|433.01|431.21|0
1644873180000|2022-02-14 21:13:00|433.22|431.42|433.85|432.05|433.85|432.05|433.22|431.42|0
1644873190000|2022-02-14 21:13:10|434.27|432.47|434.48|432.68|434.48|432.68|434.06|432.26|0
1644873200000|2022-02-14 21:13:20|434.27|432.47|434.69|432.89|434.69|432.89|434.27|432.47|0
1644873210000|2022-02-14 21:13:30|434.27|432.47|434.48|432.68|434.48|432.68|434.27|432.47|0
1644873220000|2022-02-14 21:13:40|434.69|432.89|435.11|433.31|435.11|433.31|434.69|432.89|0
1644873230000|2022-02-14 21:13:50|434.69|432.89|434.9|433.1|434.9|433.1|434.69|432.89|0
1644873240000|2022-02-14 21:14:00|434.27|432.47|434.27|432.47|434.27|432.47|434.27|432.47|0
1644873250000|2022-02-14 21:14:10|434.48|432.68|434.79|432.99|434.79|432.99|434.27|432.47|0
1644873260000|2022-02-14 21:14:20|434.69|432.89|434.79|432.99|434.79|432.99|434.69|432.89|0
1644873270000|2022-02-14 21:14:30|434.9|433.1|434.69|432.89|434.9|433.1|434.37|432.57|0
1644873280000|2022-02-14 21:14:40|434.48|432.68|434.79|432.99|434.79|432.99|434.48|432.68|0
1644873290000|2022-02-14 21:14:50|434.9|433.1|434.9|433.1|434.9|433.1|434.69|432.89|0
1644873320000|2022-02-14 21:15:20|436.36|434.16|436.36|434.16|436.36|434.16|436.36|434.16|0
1644873330000|2022-02-14 21:15:30|436.25|434.05|436.36|434.16|436.36|434.16|436.25|434.05|0
1644873340000|2022-02-14 21:15:40|436.47|434.27|436.57|434.37|436.57|434.37|436.36|434.16|0
1644873350000|2022-02-14 21:15:50|436.36|434.16|436.36|434.16|436.36|434.16|436.36|434.16|0
1644873360000|2022-02-14 21:16:00|436.15|433.95|436.15|433.95|436.15|433.95|436.15|433.95|0
1644873370000|2022-02-14 21:16:10|436.36|434.16|436.15|433.95|436.36|434.16|436.15|433.95|0
1644873380000|2022-02-14 21:16:20|436.04|433.84|435.73|433.53|436.04|433.84|435.73|433.53|0
1644873390000|2022-02-14 21:16:30|435.83|433.63|435.94|433.74|435.94|433.74|435.83|433.63|0
1644873400000|2022-02-14 21:16:40|435.73|433.53|435.73|433.53|435.73|433.53|435.73|433.53|0
1644873410000|2022-02-14 21:16:50|435.94|433.74|435.94|433.74|435.94|433.74|435.94|433.74|0
1644873420000|2022-02-14 21:17:00|436.15|433.95|436.15|433.95|436.15|433.95|436.15|433.95|0
1644873440000|2022-02-14 21:17:20|436.78|434.58|436.78|434.58|436.78|434.58|436.67|434.47|0
1644873450000|2022-02-14 21:17:30|436.57|434.37|436.78|434.58|436.78|434.58|436.46|434.26|0
1644873460000|2022-02-14 21:17:40|436.36|434.16|436.57|434.37|436.57|434.37|436.36|434.16|0
1644873470000|2022-02-14 21:17:50|436.36|434.16|436.57|434.37|436.57|434.37|436.36|434.16|0
1644873480000|2022-02-14 21:18:00|436.36|434.16|436.57|434.37|436.57|434.37|436.36|434.16|0
1644873490000|2022-02-14 21:18:10|436.36|434.16|435.94|433.74|436.36|434.16|435.94|433.74|0
1644873510000|2022-02-14 21:18:30|435.73|433.53|435.83|433.63|435.94|433.74|435.73|433.53|0
1644873520000|2022-02-14 21:18:40|435.62|433.42|435.41|433.21|435.62|433.42|435.41|433.21|0
1644873540000|2022-02-14 21:19:00|435.31|433.11|435.52|433.32|435.52|433.32|435.31|433.11|0
1644873560000|2022-02-14 21:19:20|435.73|433.53|435.73|433.53|435.73|433.53|435.52|433.32|0
1644873570000|2022-02-14 21:19:30|435.62|433.42|435.73|433.53|435.73|433.53|435.62|433.42|0
1644873580000|2022-02-14 21:19:40|435.52|433.32|435.52|433.32|435.52|433.32|435.52|433.32|0
1644873590000|2022-02-14 21:19:50|435.41|433.21|435.09|432.89|435.41|433.21|435.09|432.89|0
1644873600000|2022-02-14 21:20:00|435.19|432.99|435.19|432.99|435.19|432.99|435.19|432.99|0
1644873610000|2022-02-14 21:20:10|435.3|433.1|435.19|432.99|435.3|433.1|435.19|432.99|0
1644873620000|2022-02-14 21:20:20|435.09|432.89|435.09|432.89|435.09|432.89|435.09|432.89|0
1644873660000|2022-02-14 21:21:00|434.98|432.78|434.88|432.68|435.09|432.89|434.88|432.68|0
1644873670000|2022-02-14 21:21:10|435.09|432.89|434.88|432.68|435.09|432.89|434.88|432.68|0
1644873680000|2022-02-14 21:21:20|434.98|432.78|434.98|432.78|434.98|432.78|434.98|432.78|0
1644873690000|2022-02-14 21:21:30|434.88|432.68|434.88|432.68|434.88|432.68|434.88|432.68|0
1644873700000|2022-02-14 21:21:40|434.67|432.47|435.09|432.89|435.09|432.89|434.67|432.47|0
1644873710000|2022-02-14 21:21:50|434.98|432.78|434.98|432.78|434.98|432.78|434.98|432.78|0
1644873720000|2022-02-14 21:22:00|434.88|432.68|434.88|432.68|434.88|432.68|434.88|432.68|0
1644873740000|2022-02-14 21:22:20|434.67|432.47|434.67|432.47|434.67|432.47|434.67|432.47|0
1644873760000|2022-02-14 21:22:40|434.77|432.57|434.77|432.57|434.77|432.57|434.77|432.57|0
1644873770000|2022-02-14 21:22:50|434.88|432.68|434.77|432.57|434.88|432.68|434.77|432.57|0
1644873790000|2022-02-14 21:23:10|435.09|432.89|435.09|432.89|435.09|432.89|435.09|432.89|0
1644873800000|2022-02-14 21:23:20|434.88|432.68|434.88|432.68|434.88|432.68|434.88|432.68|0
1644873810000|2022-02-14 21:23:30|435.09|432.89|435.09|432.89|435.09|432.89|435.09|432.89|0
1644873830000|2022-02-14 21:23:50|435.3|433.1|435.72|433.52|435.72|433.52|435.3|433.1|0
1644873840000|2022-02-14 21:24:00|435.51|433.31|435.3|433.1|435.51|433.31|435.3|433.1|0
1644873860000|2022-02-14 21:24:20|435.09|432.89|435.3|433.1|435.3|433.1|435.09|432.89|0
1644873870000|2022-02-14 21:24:30|435.09|432.89|435.3|433.1|435.3|433.1|435.09|432.89|0
1644873880000|2022-02-14 21:24:40|435.4|433.2|435.4|433.2|435.4|433.2|435.4|433.2|0
1644873900000|2022-02-14 21:25:00|435.82|433.62|435.82|433.62|435.82|433.62|435.72|433.52|0
1644873910000|2022-02-14 21:25:10|435.72|433.52|435.93|433.73|435.93|433.73|435.72|433.52|0
1644873920000|2022-02-14 21:25:20|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1644873930000|2022-02-14 21:25:30|435.61|433.41|435.61|433.41|435.61|433.41|435.61|433.41|0
1644873940000|2022-02-14 21:25:40|435.51|433.31|435.61|433.41|435.61|433.41|435.3|433.1|0
1644873950000|2022-02-14 21:25:50|435.93|433.73|435.93|433.73|435.93|433.73|435.93|433.73|0
1644873970000|2022-02-14 21:26:10|436.14|433.94|435.82|433.62|436.14|433.94|435.82|433.62|0
1644873980000|2022-02-14 21:26:20|435.93|433.73|435.93|433.73|435.93|433.73|435.93|433.73|0
1644874030000|2022-02-14 21:27:10|435.72|433.52|435.93|433.73|435.93|433.73|435.72|433.52|0
1644874070000|2022-02-14 21:27:50|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1644874080000|2022-02-14 21:28:00|435.61|433.41|435.61|433.41|435.61|433.41|435.61|433.41|0
1644874090000|2022-02-14 21:28:10|435.51|433.31|435.51|433.31|435.51|433.31|435.51|433.31|0
1644874120000|2022-02-14 21:28:40|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1644874130000|2022-02-14 21:28:50|435.93|433.73|435.93|433.73|435.93|433.73|435.93|433.73|0
1644874150000|2022-02-14 21:29:10|436.14|433.94|436.03|433.83|436.14|433.94|436.03|433.83|0
1644874160000|2022-02-14 21:29:20|435.93|433.73|435.93|433.73|435.93|433.73|435.93|433.73|0
1644874170000|2022-02-14 21:29:30|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1644874180000|2022-02-14 21:29:40|435.71|433.51|435.82|433.62|435.82|433.62|435.71|433.51|0
1644874190000|2022-02-14 21:29:50|435.93|433.73|435.93|433.73|435.93|433.73|435.93|433.73|0
1644874200000|2022-02-14 21:30:00|436.03|433.83|435.82|433.62|436.14|433.94|435.82|433.62|0
1644874210000|2022-02-14 21:30:10|435.93|433.73|435.93|433.73|435.93|433.73|435.93|433.73|0
1644874220000|2022-02-14 21:30:20|435.71|433.51|435.71|433.51|435.71|433.51|435.71|433.51|0
1644874240000|2022-02-14 21:30:40|435.92|433.72|435.92|433.72|435.92|433.72|435.92|433.72|0
1644874260000|2022-02-14 21:31:00|435.81|433.61|435.81|433.61|435.81|433.61|435.81|433.61|0
1644874270000|2022-02-14 21:31:10|435.71|433.51|435.71|433.51|435.71|433.51|435.71|433.51|0
1644874280000|2022-02-14 21:31:20|435.5|433.3|435.29|433.09|435.5|433.3|435.29|433.09|0
1644874300000|2022-02-14 21:31:40|435.5|433.3|435.5|433.3|435.5|433.3|435.5|433.3|0
1644874310000|2022-02-14 21:31:50|435.6|433.4|435.5|433.3|435.6|433.4|435.5|433.3|0
1644874330000|2022-02-14 21:32:10|435.71|433.51|435.71|433.51|435.71|433.51|435.71|433.51|0
1644874350000|2022-02-14 21:32:30|435.5|433.3|435.71|433.51|435.71|433.51|435.5|433.3|0
1644874360000|2022-02-14 21:32:40|436.13|433.93|436.56|434.36|436.56|434.36|436.13|433.93|0
1644874370000|2022-02-14 21:32:50|436.34|434.14|436.34|434.14|436.34|434.14|436.34|434.14|0
1644874380000|2022-02-14 21:33:00|436.55|434.35|436.55|434.35|436.55|434.35|436.55|434.35|0
1644874390000|2022-02-14 21:33:10|436.77|434.57|436.55|434.35|436.77|434.57|436.55|434.35|0
1644874400000|2022-02-14 21:33:20|436.34|434.14|436.34|434.14|436.55|434.35|436.34|434.14|0
1644874420000|2022-02-14 21:33:40|436.55|434.35|436.55|434.35|436.55|434.35|436.55|434.35|0
1644874450000|2022-02-14 21:34:10|436.34|434.14|436.34|434.14|436.34|434.14|436.34|434.14|0
1644874460000|2022-02-14 21:34:20|436.13|433.93|436.34|434.14|436.34|434.14|436.13|433.93|0
1644874480000|2022-02-14 21:34:40|436.55|434.35|436.55|434.35|436.55|434.35|436.55|434.35|0
1644874490000|2022-02-14 21:34:50|436.44|434.24|436.44|434.24|436.44|434.24|436.44|434.24|0
1644874500000|2022-02-14 21:35:00|436.34|434.14|436.55|434.35|436.55|434.35|436.34|434.14|0
1644874520000|2022-02-14 21:35:20|436.44|434.24|436.34|434.14|436.44|434.24|436.34|434.14|0
1644874530000|2022-02-14 21:35:30|436.13|433.93|436.13|433.93|436.13|433.93|436.13|433.93|0
1644874540000|2022-02-14 21:35:40|436.44|434.24|436.34|434.14|436.44|434.24|436.34|434.14|0
1644874560000|2022-02-14 21:36:00|436.13|433.93|436.13|433.93|436.13|433.93|436.13|433.93|0
1644874580000|2022-02-14 21:36:20|436.23|434.03|436.34|434.14|436.34|434.14|436.23|434.03|0
1644874590000|2022-02-14 21:36:30|436.55|434.35|436.34|434.14|436.55|434.35|436.34|434.14|0
1644874610000|2022-02-14 21:36:50|436.55|434.35|436.55|434.35|436.55|434.35|436.55|434.35|0
1644874620000|2022-02-14 21:37:00|436.34|434.14|436.34|434.14|436.34|434.14|436.34|434.14|0
1644874650000|2022-02-14 21:37:30|436.13|433.93|436.34|434.14|436.34|434.14|436.13|433.93|0
1644874670000|2022-02-14 21:37:50|436.55|434.35|436.55|434.35|436.55|434.35|436.55|434.35|0
1644874680000|2022-02-14 21:38:00|436.44|434.24|436.55|434.35|436.55|434.35|436.34|434.14|0
1644874700000|2022-02-14 21:38:20|436.34|434.14|436.34|434.14|436.34|434.14|436.34|434.14|0
1644874710000|2022-02-14 21:38:30|436.55|434.35|436.55|434.35|436.55|434.35|436.55|434.35|0
1644874740000|2022-02-14 21:39:00|436.44|434.24|436.34|434.14|436.44|434.24|436.34|434.14|0
1644874750000|2022-02-14 21:39:10|436.13|433.93|436.13|433.93|436.13|433.93|436.13|433.93|0
1644874760000|2022-02-14 21:39:20|435.91|433.71|435.7|433.5|435.91|433.71|435.7|433.5|0
1644874770000|2022-02-14 21:39:30|435.59|433.39|435.59|433.39|435.59|433.39|435.59|433.39|0
1644874780000|2022-02-14 21:39:40|435.49|433.29|435.59|433.39|435.7|433.5|435.49|433.29|0
1644874790000|2022-02-14 21:39:50|435.49|433.29|435.49|433.29|435.49|433.29|435.49|433.29|0
1644874800000|2022-02-14 21:40:00|435.38|433.18|435.28|433.08|435.38|433.18|435.28|433.08|0
1644874810000|2022-02-14 21:40:10|435.07|432.87|435.59|433.39|435.7|433.5|435.07|432.87|0
1644874820000|2022-02-14 21:40:20|435.49|433.29|435.49|433.29|435.49|433.29|435.49|433.29|0
1644874830000|2022-02-14 21:40:30|435.28|433.08|435.17|432.97|435.28|433.08|435.17|432.97|0
1644874840000|2022-02-14 21:40:40|435.07|432.87|435.07|432.87|435.07|432.87|435.07|432.87|0
1644874850000|2022-02-14 21:40:50|435.49|433.29|435.49|433.29|435.49|433.29|435.49|433.29|0
1644874860000|2022-02-14 21:41:00|435.28|433.08|435.28|433.08|435.28|433.08|435.28|433.08|0
1644874870000|2022-02-14 21:41:10|435.17|432.97|435.28|433.08|435.28|433.08|435.17|432.97|0
1644874880000|2022-02-14 21:41:20|435.07|432.87|435.07|432.87|435.07|432.87|435.07|432.87|0
1644874900000|2022-02-14 21:41:40|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1644874910000|2022-02-14 21:41:50|434.23|432.03|434.23|432.03|434.44|432.24|434.23|432.03|0
1644874940000|2022-02-14 21:42:20|434.44|432.24|434.44|432.24|434.44|432.24|434.44|432.24|0
1644874950000|2022-02-14 21:42:30|434.33|432.13|434.01|431.81|434.33|432.13|434.01|431.81|0
1644874960000|2022-02-14 21:42:40|433.8|431.6|433.8|431.6|433.8|431.6|433.8|431.6|0
1644874970000|2022-02-14 21:42:50|434.01|431.81|434.01|431.81|434.01|431.81|434.01|431.81|0
1644874980000|2022-02-14 21:43:00|433.8|431.6|433.8|431.6|434.01|431.81|433.8|431.6|0
1644875000000|2022-02-14 21:43:20|433.69|431.49|433.59|431.39|433.69|431.49|433.59|431.39|0
1644875010000|2022-02-14 21:43:30|433.48|431.28|433.48|431.28|433.48|431.28|433.48|431.28|0
1644875020000|2022-02-14 21:43:40|433.59|431.39|433.8|431.6|433.8|431.6|433.59|431.39|0
1644875030000|2022-02-14 21:43:50|434.01|431.81|434.01|431.81|434.01|431.81|434.01|431.81|0
1644875040000|2022-02-14 21:44:00|433.9|431.7|433.9|431.7|434.01|431.81|433.9|431.7|0
1644875050000|2022-02-14 21:44:10|434.01|431.81|434.01|431.81|434.01|431.81|434.01|431.81|0
1644875060000|2022-02-14 21:44:20|433.8|431.6|433.48|431.28|433.8|431.6|433.48|431.28|0
1644875070000|2022-02-14 21:44:30|433.59|431.39|433.38|431.18|433.59|431.39|433.38|431.18|0
1644875080000|2022-02-14 21:44:40|433.59|431.39|433.59|431.39|433.59|431.39|433.59|431.39|0
1644875090000|2022-02-14 21:44:50|433.48|431.28|433.8|431.6|433.8|431.6|433.48|431.28|0
1644875100000|2022-02-14 21:45:00|434.11|431.91|434.11|431.91|434.11|431.91|434.11|431.91|0
1644875110000|2022-02-14 21:45:10|434.22|432.02|434.53|432.33|434.85|432.65|434.22|432.02|0
1644875120000|2022-02-14 21:45:20|434.43|432.23|434.22|432.02|434.43|432.23|434.22|432.02|0
1644875130000|2022-02-14 21:45:30|434.11|431.91|433.59|431.39|434.11|431.91|433.59|431.39|0
1644875140000|2022-02-14 21:45:40|433.8|431.6|433.8|431.6|433.8|431.6|433.69|431.49|0
1644875150000|2022-02-14 21:45:50|433.69|431.49|433.59|431.39|433.69|431.49|433.38|431.18|0
1644875170000|2022-02-14 21:46:10|433.38|431.18|433.38|431.18|433.38|431.18|433.38|431.18|0
1644875240000|2022-02-14 21:47:20|433.17|430.97|433.38|431.18|433.38|431.18|433.17|430.97|0
1644875320000|2022-02-14 21:48:40|433.17|430.97|433.17|430.97|433.17|430.97|433.17|430.97|0
1644875330000|2022-02-14 21:48:50|433.38|431.18|433.17|430.97|433.38|431.18|433.17|430.97|0
1644875340000|2022-02-14 21:49:00|432.95|430.75|432.95|430.75|432.95|430.75|432.95|430.75|0
1644875350000|2022-02-14 21:49:10|432.84|430.64|432.84|430.64|432.84|430.64|432.84|430.64|0
1644875360000|2022-02-14 21:49:20|432.95|430.75|432.74|430.54|432.95|430.75|432.74|430.54|0
1644875400000|2022-02-14 21:50:00|432.63|430.43|433.37|431.17|433.37|431.17|432.63|430.43|0
1644875420000|2022-02-14 21:50:20|433.58|431.38|433.58|431.38|433.58|431.38|433.58|431.38|0
1644875440000|2022-02-14 21:50:40|433.37|431.17|433.47|431.27|433.47|431.27|433.37|431.17|0
1644875450000|2022-02-14 21:50:50|433.37|431.17|432.95|430.75|433.37|431.17|432.95|430.75|0
1644875460000|2022-02-14 21:51:00|433.16|430.96|433.16|430.96|433.16|430.96|433.16|430.96|0
1644875490000|2022-02-14 21:51:30|433.05|430.85|433.16|430.96|433.16|430.96|432.95|430.75|0
1644875500000|2022-02-14 21:51:40|433.26|431.06|433.26|431.06|433.26|431.06|433.26|431.06|0
1644875510000|2022-02-14 21:51:50|433.37|431.17|433.37|431.17|433.37|431.17|433.37|431.17|0
1644875520000|2022-02-14 21:52:00|433.16|430.96|433.16|430.96|433.16|430.96|433.16|430.96|0
1644875540000|2022-02-14 21:52:20|433.37|431.17|433.37|431.17|433.37|431.17|433.37|431.17|0
1644875560000|2022-02-14 21:52:40|433.58|431.38|433.58|431.38|433.58|431.38|433.58|431.38|0
1644875570000|2022-02-14 21:52:50|433.37|431.17|433.37|431.17|433.37|431.17|433.37|431.17|0
1644875590000|2022-02-14 21:53:10|433.58|431.38|432.53|430.33|433.58|431.38|432.53|430.33|0
1644875600000|2022-02-14 21:53:20|432.95|430.75|433.05|430.85|433.05|430.85|432.95|430.75|0
1644875610000|2022-02-14 21:53:30|433.16|430.96|433.37|431.17|433.37|431.17|433.16|430.96|0
1644875620000|2022-02-14 21:53:40|433.26|431.06|433.16|430.96|433.26|431.06|432.95|430.75|0
1644875630000|2022-02-14 21:53:50|432.95|430.75|433.16|430.96|433.16|430.96|432.95|430.75|0
1644875640000|2022-02-14 21:54:00|433.37|431.17|433.37|431.17|433.37|431.17|433.37|431.17|0
1644875650000|2022-02-14 21:54:10|433.16|430.96|433.16|430.96|433.16|430.96|433.16|430.96|0
1644875660000|2022-02-14 21:54:20|433.05|430.85|433.05|430.85|433.05|430.85|433.05|430.85|0
1644875670000|2022-02-14 21:54:30|432.95|430.75|432.95|430.75|432.95|430.75|432.95|430.75|0
1644875680000|2022-02-14 21:54:40|433.05|430.85|433.05|430.85|433.05|430.85|432.95|430.75|0
1644875690000|2022-02-14 21:54:50|433.16|430.96|433.16|430.96|433.16|430.96|433.16|430.96|0
1644875700000|2022-02-14 21:55:00|432.95|430.75|432.95|430.75|432.95|430.75|432.95|430.75|0
1644875710000|2022-02-14 21:55:10|432.74|430.54|432.53|430.33|432.74|430.54|432.53|430.33|0
1644875720000|2022-02-14 21:55:20|432.63|430.43|432.74|430.54|432.74|430.54|432.63|430.43|0
1644875750000|2022-02-14 21:55:50|432.95|430.75|432.95|430.75|432.95|430.75|432.95|430.75|0
1644875760000|2022-02-14 21:56:00|432.84|430.64|432.95|430.75|432.95|430.75|432.84|430.64|0
1644875770000|2022-02-14 21:56:10|432.74|430.54|432.95|430.75|432.95|430.75|432.74|430.54|0
1644875780000|2022-02-14 21:56:20|433.16|430.96|433.16|430.96|433.16|430.96|433.16|430.96|0
1644875790000|2022-02-14 21:56:30|432.95|430.75|432.95|430.75|432.95|430.75|432.95|430.75|0
1644875810000|2022-02-14 21:56:50|432.74|430.54|432.95|430.75|432.95|430.75|432.74|430.54|0
1644875840000|2022-02-14 21:57:20|432.94|430.74|432.94|430.74|432.94|430.74|432.94|430.74|0
1644875850000|2022-02-14 21:57:30|433.16|430.96|433.05|430.85|433.16|430.96|433.05|430.85|0
1644875860000|2022-02-14 21:57:40|432.94|430.74|433.16|430.96|433.16|430.96|432.94|430.74|0
1644875870000|2022-02-14 21:57:50|433.15|430.95|433.15|430.95|433.15|430.95|433.15|430.95|0
1644875880000|2022-02-14 21:58:00|432.94|430.74|432.94|430.74|432.94|430.74|432.94|430.74|0
1644875890000|2022-02-14 21:58:10|433.37|431.17|433.58|431.38|433.58|431.38|433.36|431.16|0
1644875900000|2022-02-14 21:58:20|433.26|431.06|433.36|431.16|433.36|431.16|433.26|431.06|0
1644875920000|2022-02-14 21:58:40|433.57|431.37|433.57|431.37|433.57|431.37|433.57|431.37|0
1644875930000|2022-02-14 21:58:50|433.47|431.27|433.36|431.16|433.57|431.37|433.36|431.16|0
1644875940000|2022-02-14 21:59:00|433.15|430.95|433.04|430.84|433.15|430.95|433.04|430.84|0
1644875950000|2022-02-14 21:59:10|433.25|431.05|433.36|431.16|433.36|431.16|433.25|431.05|0
1644875960000|2022-02-14 21:59:20|433.15|430.95|433.04|430.84|433.15|430.95|433.04|430.84|0
1644875970000|2022-02-14 21:59:30|432.94|430.74|433.04|430.84|433.04|430.84|432.94|430.74|0
1644875980000|2022-02-14 21:59:40|433.15|430.95|433.36|431.16|433.36|431.16|433.15|430.95|0
1644875990000|2022-02-14 21:59:50|433.15|430.95|433.25|431.05|433.25|431.05|433.04|430.84|0
1644876000000|2022-02-14 22:00:00|433.47|431.27|433.47|431.27|433.47|431.27|433.47|431.27|0
1644876030000|2022-02-14 22:00:30|433.51|431.31|433.51|431.31|433.51|431.31|433.51|431.31|0
1644876060000|2022-02-14 22:01:00|433.5|431.3|433.5|431.3|433.5|431.3|433.5|431.3|0
1644876070000|2022-02-14 22:01:10|433.47|431.27|433.47|431.27|433.47|431.27|433.47|431.27|0
1644876100000|2022-02-14 22:01:40|433.96|431.76|433.96|431.76|433.96|431.76|433.96|431.76|0
1644876110000|2022-02-14 22:01:50|433.47|431.27|433.47|431.27|433.47|431.27|433.47|431.27|0
1644876120000|2022-02-14 22:02:00|433.71|431.51|433.71|431.51|433.71|431.51|433.71|431.51|0
1644876130000|2022-02-14 22:02:10|433.69|431.49|433.69|431.49|433.69|431.49|433.69|431.49|0
1644876140000|2022-02-14 22:02:20|433.71|431.51|433.62|431.42|433.71|431.51|433.62|431.42|0
1644876210000|2022-02-14 22:03:30|433.69|431.49|434.29|432.09|434.29|432.09|433.69|431.49|0
1644876230000|2022-02-14 22:03:50|434.39|432.19|434.39|432.19|434.39|432.19|434.39|432.19|0
1644876250000|2022-02-14 22:04:10|434.29|432.09|434.41|432.21|434.41|432.21|434.29|432.09|0
1644876260000|2022-02-14 22:04:20|434.39|432.19|434.44|432.24|434.44|432.24|434.39|432.19|0
1644876290000|2022-02-14 22:04:50|434.39|432.19|434.32|432.12|434.39|432.19|434.32|432.12|0
1644876300000|2022-02-14 22:05:00|434.38|432.18|434.38|432.18|434.38|432.18|434.38|432.18|0
1644876310000|2022-02-14 22:05:10|434.41|432.21|434.38|432.18|434.41|432.21|434.38|432.18|0
1644876320000|2022-02-14 22:05:20|434.29|432.09|434.44|432.24|434.44|432.24|434.29|432.09|0
1644876350000|2022-02-14 22:05:50|433.68|431.48|433.79|431.59|433.79|431.59|433.68|431.48|0
1644876360000|2022-02-14 22:06:00|433.59|431.39|433.59|431.39|433.59|431.39|433.59|431.39|0
1644876370000|2022-02-14 22:06:10|434.59|432.39|434.59|432.39|434.59|432.39|434.59|432.39|0
1644876380000|2022-02-14 22:06:20|434.63|432.43|434.63|432.43|434.63|432.43|434.63|432.43|0
1644876390000|2022-02-14 22:06:30|434.11|431.91|434.57|432.37|434.59|432.39|434.11|431.91|0
1644876460000|2022-02-14 22:07:40|434.59|432.39|434.59|432.39|434.59|432.39|434.59|432.39|0
1644876540000|2022-02-14 22:09:00|434.66|432.46|434.66|432.46|434.66|432.46|434.66|432.46|0
1644876580000|2022-02-14 22:09:40|434.53|432.33|434.53|432.33|434.53|432.33|434.53|432.33|0
1644876590000|2022-02-14 22:09:50|433.88|431.68|433.88|431.68|433.88|431.68|433.88|431.68|0
1644876610000|2022-02-14 22:10:10|433.52|431.32|433.52|431.32|433.52|431.32|433.52|431.32|0
1644876630000|2022-02-14 22:10:30|433.59|431.39|433.52|431.32|433.59|431.39|433.52|431.32|0
1644876640000|2022-02-14 22:10:40|433.97|431.77|433.86|431.66|433.97|431.77|433.86|431.66|0
1644876650000|2022-02-14 22:10:50|433.97|431.77|433.68|431.48|433.97|431.77|433.68|431.48|0
1644876660000|2022-02-14 22:11:00|433.74|431.54|433.74|431.54|433.74|431.54|433.74|431.54|0
1644876700000|2022-02-14 22:11:40|433.68|431.48|433.68|431.48|433.68|431.48|433.68|431.48|0
1644876710000|2022-02-14 22:11:50|433.82|431.62|433.82|431.62|433.82|431.62|433.82|431.62|0
1644876730000|2022-02-14 22:12:10|433.91|431.71|433.91|431.71|433.91|431.71|433.91|431.71|0
1644876770000|2022-02-14 22:12:50|434.04|431.84|433.88|431.68|434.04|431.84|433.88|431.68|0
1644876800000|2022-02-14 22:13:20|433.91|431.71|433.91|431.71|433.91|431.71|433.91|431.71|0
1644876810000|2022-02-14 22:13:30|433.95|431.75|433.95|431.75|433.97|431.77|433.88|431.68|0
1644876820000|2022-02-14 22:13:40|434.04|431.84|434.06|431.86|434.06|431.86|433.97|431.77|0
1644876830000|2022-02-14 22:13:50|433.7|431.5|433.7|431.5|433.7|431.5|433.7|431.5|0
1644876920000|2022-02-14 22:15:20|433.67|431.47|433.7|431.5|433.7|431.5|433.67|431.47|0
1644877020000|2022-02-14 22:17:00|433.73|431.53|433.73|431.53|433.73|431.53|433.73|431.53|0
1644877030000|2022-02-14 22:17:10|433.7|431.5|433.7|431.5|433.7|431.5|433.7|431.5|0
1644877050000|2022-02-14 22:17:30|433.73|431.53|433.73|431.53|433.73|431.53|433.73|431.53|0
1644877060000|2022-02-14 22:17:40|433.7|431.5|433.7|431.5|433.7|431.5|433.7|431.5|0
1644877080000|2022-02-14 22:18:00|433.75|431.55|433.75|431.55|433.75|431.55|433.75|431.55|0
1644877090000|2022-02-14 22:18:10|433.94|431.74|433.94|431.74|433.94|431.74|433.94|431.74|0
1644877110000|2022-02-14 22:18:30|434|431.8|434|431.8|434|431.8|434|431.8|0
1644877120000|2022-02-14 22:18:40|434.03|431.83|434.03|431.83|434.03|431.83|434.03|431.83|0
1644877170000|2022-02-14 22:19:30|434.06|431.86|434.06|431.86|434.06|431.86|434.06|431.86|0
1644877190000|2022-02-14 22:19:50|434.37|432.17|434.18|431.98|434.37|432.17|434.18|431.98|0
1644877200000|2022-02-14 22:20:00|434.06|431.86|434.06|431.86|434.06|431.86|434.06|431.86|0
1644877210000|2022-02-14 22:20:10|434.03|431.83|434.03|431.83|434.03|431.83|434.03|431.83|0
1644877240000|2022-02-14 22:20:40|434.12|431.92|434.12|431.92|434.12|431.92|434.12|431.92|0
1644877250000|2022-02-14 22:20:50|434.24|432.04|434.24|432.04|434.24|432.04|434.24|432.04|0
1644877340000|2022-02-14 22:22:20|434.27|432.07|434.27|432.07|434.27|432.07|434.27|432.07|0
1644877410000|2022-02-14 22:23:30|434.18|431.98|434.18|431.98|434.18|431.98|434.18|431.98|0
1644877450000|2022-02-14 22:24:10|434.14|431.94|434.18|431.98|434.18|431.98|434.14|431.94|0
1644877510000|2022-02-14 22:25:10|434.14|431.94|434.14|431.94|434.14|431.94|434.14|431.94|0
1644877540000|2022-02-14 22:25:40|434.05|431.85|434.05|431.85|434.05|431.85|434.05|431.85|0
1644877550000|2022-02-14 22:25:50|433.9|431.7|433.9|431.7|433.9|431.7|433.9|431.7|0
1644877600000|2022-02-14 22:26:40|434.02|431.82|434.02|431.82|434.02|431.82|434.02|431.82|0
1644877620000|2022-02-14 22:27:00|433.74|431.54|433.74|431.54|433.74|431.54|433.74|431.54|0
1644877690000|2022-02-14 22:28:10|433.8|431.6|433.8|431.6|433.8|431.6|433.8|431.6|0
1644877730000|2022-02-14 22:28:50|433.84|431.64|433.84|431.64|433.84|431.64|433.84|431.64|0
1644877740000|2022-02-14 22:29:00|433.83|431.63|433.83|431.63|433.83|431.63|433.83|431.63|0
1644877790000|2022-02-14 22:29:50|434.2|432|434.2|432|434.2|432|434.2|432|0
1644877800000|2022-02-14 22:30:00|434.23|432.03|434.23|432.03|434.23|432.03|434.23|432.03|0
1644877990000|2022-02-14 22:33:10|434.19|431.99|434.19|431.99|434.19|431.99|434.19|431.99|0
1644878020000|2022-02-14 22:33:40|434.13|431.93|434.13|431.93|434.13|431.93|434.13|431.93|0
1644878310000|2022-02-14 22:38:30|434.1|431.9|434.1|431.9|434.1|431.9|434.1|431.9|0
1644878410000|2022-02-14 22:40:10|434.07|431.87|434.07|431.87|434.07|431.87|434.07|431.87|0
1644878430000|2022-02-14 22:40:30|434.03|431.83|434.03|431.83|434.03|431.83|434.03|431.83|0
1644878480000|2022-02-14 22:41:20|433.97|431.77|433.97|431.77|433.97|431.77|433.97|431.77|0
1644878490000|2022-02-14 22:41:30|433.94|431.74|433.94|431.74|433.94|431.74|433.94|431.74|0
1644878520000|2022-02-14 22:42:00|434.03|431.83|434.03|431.83|434.03|431.83|434.03|431.83|0
1644878550000|2022-02-14 22:42:30|434.16|431.96|434.16|431.96|434.16|431.96|434.16|431.96|0
1644878560000|2022-02-14 22:42:40|434.12|431.92|434.12|431.92|434.12|431.92|434.12|431.92|0
1644878840000|2022-02-14 22:47:20|434.09|431.89|434.09|431.89|434.09|431.89|434.09|431.89|0
1644878860000|2022-02-14 22:47:40|434.02|431.82|434.02|431.82|434.02|431.82|434.02|431.82|0
1644878870000|2022-02-14 22:47:50|434.06|431.86|434.06|431.86|434.06|431.86|434.06|431.86|0
1644879010000|2022-02-14 22:50:10|434.05|431.85|434.05|431.85|434.05|431.85|434.05|431.85|0
1644879150000|2022-02-14 22:52:30|434.09|431.89|434.09|431.89|434.09|431.89|434.09|431.89|0
1644879210000|2022-02-14 22:53:30|434.08|431.88|434.08|431.88|434.08|431.88|434.08|431.88|0
1644879330000|2022-02-14 22:55:30|434.14|431.94|434.14|431.94|434.14|431.94|434.14|431.94|0
1644879380000|2022-02-14 22:56:20|434.23|432.03|434.23|432.03|434.23|432.03|434.23|432.03|0
1644879400000|2022-02-14 22:56:40|434.17|431.97|434.17|431.97|434.17|431.97|434.17|431.97|0
1644879430000|2022-02-14 22:57:10|434.16|431.96|434.16|431.96|434.16|431.96|434.16|431.96|0
1644879470000|2022-02-14 22:57:50|434.01|431.81|434.11|431.91|434.11|431.91|434.01|431.81|0
1644879480000|2022-02-14 22:58:00|434.08|431.88|434.08|431.88|434.08|431.88|434.08|431.88|0
1644879580000|2022-02-14 22:59:40|434.04|431.84|434.04|431.84|434.04|431.84|434.04|431.84|0
1644879590000|2022-02-14 22:59:50|433.95|431.75|434.08|431.88|434.08|431.88|433.95|431.75|0
1644879600000|2022-02-14 23:00:00|433.61|431.41|434.24|432.04|434.24|432.04|433.61|431.41|0
1644879610000|2022-02-14 23:00:10|434.03|431.83|433.61|431.41|434.03|431.83|433.61|431.41|0
1644879620000|2022-02-14 23:00:20|433.93|431.73|434.14|431.94|434.14|431.94|433.82|431.62|0
1644879630000|2022-02-14 23:00:30|434.56|432.36|434.45|432.25|434.56|432.36|434.45|432.25|0
1644879640000|2022-02-14 23:00:40|434.56|432.36|434.56|432.36|434.56|432.36|434.56|432.36|0
1644879650000|2022-02-14 23:00:50|434.45|432.25|434.35|432.15|434.45|432.25|434.35|432.15|0
1644879660000|2022-02-14 23:01:00|434.77|432.57|435.08|432.88|435.19|432.99|434.77|432.57|0
1644879670000|2022-02-14 23:01:10|434.87|432.67|434.98|432.78|435.19|432.99|434.87|432.67|0
1644879680000|2022-02-14 23:01:20|434.77|432.57|434.56|432.36|434.77|432.57|434.56|432.36|0
1644879690000|2022-02-14 23:01:30|434.77|432.57|435.19|432.99|435.19|432.99|434.77|432.57|0
1644879700000|2022-02-14 23:01:40|435.08|432.88|435.29|433.09|435.29|433.09|435.08|432.88|0
1644879710000|2022-02-14 23:01:50|435.19|432.99|435.4|433.2|435.4|433.2|435.19|432.99|0
1644879720000|2022-02-14 23:02:00|435.82|433.62|435.61|433.41|435.82|433.62|435.61|433.41|0
1644879730000|2022-02-14 23:02:10|435.82|433.62|435.61|433.41|435.82|433.62|435.61|433.41|0
1644879740000|2022-02-14 23:02:20|435.71|433.51|435.5|433.3|435.71|433.51|435.4|433.2|0
1644879750000|2022-02-14 23:02:30|435.4|433.2|435.61|433.41|435.61|433.41|435.19|432.99|0
1644879760000|2022-02-14 23:02:40|435.4|433.2|435.5|433.3|435.5|433.3|435.4|433.2|0
1644879770000|2022-02-14 23:02:50|435.4|433.2|435.4|433.2|435.4|433.2|435.4|433.2|0
1644879780000|2022-02-14 23:03:00|435.29|433.09|435.19|432.99|435.29|433.09|434.98|432.78|0
1644879790000|2022-02-14 23:03:10|435.29|433.09|435.19|432.99|435.29|433.09|435.19|432.99|0
1644879800000|2022-02-14 23:03:20|434.98|432.78|435.4|433.2|435.4|433.2|434.98|432.78|0
1644879810000|2022-02-14 23:03:30|435.29|433.09|435.4|433.2|435.4|433.2|435.29|433.09|0
1644879820000|2022-02-14 23:03:40|435.5|433.3|435.19|432.99|435.5|433.3|435.19|432.99|0
1644879830000|2022-02-14 23:03:50|435.29|433.09|435.4|433.2|435.4|433.2|435.29|433.09|0
1644879840000|2022-02-14 23:04:00|435.29|433.09|435.29|433.09|435.29|433.09|435.29|433.09|0
1644879850000|2022-02-14 23:04:10|435.19|432.99|435.4|433.2|435.4|433.2|435.19|432.99|0
1644879860000|2022-02-14 23:04:20|435.29|433.09|435.19|432.99|435.29|433.09|435.19|432.99|0
1644879870000|2022-02-14 23:04:30|435.4|433.2|435.5|433.3|435.61|433.41|435.4|433.2|0
1644879880000|2022-02-14 23:04:40|435.61|433.41|435.61|433.41|435.61|433.41|435.61|433.41|0
1644879900000|2022-02-14 23:05:00|435.82|433.62|435.82|433.62|435.82|433.62|435.71|433.51|0
1644879910000|2022-02-14 23:05:10|436.24|434.04|436.24|434.04|436.24|434.04|436.24|434.04|0
1644879920000|2022-02-14 23:05:20|436.03|433.83|435.82|433.62|436.03|433.83|435.82|433.62|0
1644879930000|2022-02-14 23:05:30|436.03|433.83|435.92|433.72|436.03|433.83|435.92|433.72|0
1644879940000|2022-02-14 23:05:40|435.82|433.62|436.03|433.83|436.03|433.83|435.82|433.62|0
1644879950000|2022-02-14 23:05:50|436.13|433.93|436.03|433.83|436.13|433.93|436.03|433.83|0
1644879960000|2022-02-14 23:06:00|436.24|434.04|436.45|434.25|436.45|434.25|436.24|434.04|0
1644879970000|2022-02-14 23:06:10|436.66|434.46|436.55|434.35|436.66|434.46|436.24|434.04|0
1644879980000|2022-02-14 23:06:20|436.24|434.04|436.34|434.14|436.45|434.25|436.24|434.04|0
1644879990000|2022-02-14 23:06:30|436.45|434.25|436.66|434.46|436.66|434.46|436.45|434.25|0
1644880000000|2022-02-14 23:06:40|436.55|434.35|436.55|434.35|436.55|434.35|436.55|434.35|0
1644880010000|2022-02-14 23:06:50|436.45|434.25|436.34|434.14|436.45|434.25|436.24|434.04|0
1644880020000|2022-02-14 23:07:00|436.24|434.04|436.45|434.25|436.45|434.25|436.24|434.04|0
1644880030000|2022-02-14 23:07:10|436.55|434.35|436.55|434.35|436.55|434.35|436.55|434.35|0
1644880040000|2022-02-14 23:07:20|436.45|434.25|436.55|434.35|436.55|434.35|436.45|434.25|0
1644880050000|2022-02-14 23:07:30|436.45|434.25|436.45|434.25|436.45|434.25|436.45|434.25|0
1644880060000|2022-02-14 23:07:40|436.66|434.46|436.45|434.25|436.66|434.46|436.45|434.25|0
1644880070000|2022-02-14 23:07:50|436.24|434.04|436.24|434.04|436.34|434.14|436.24|434.04|0
1644880080000|2022-02-14 23:08:00|436.45|434.25|436.45|434.25|436.45|434.25|436.34|434.14|0
1644880090000|2022-02-14 23:08:10|436.87|434.67|436.87|434.67|436.87|434.67|436.45|434.25|0
1644880100000|2022-02-14 23:08:20|437.08|434.88|437.08|434.88|437.08|434.88|437.08|434.88|0
1644880110000|2022-02-14 23:08:30|437.29|435.09|437.71|435.51|437.71|435.51|437.29|435.09|0
1644880120000|2022-02-14 23:08:40|438.35|436.15|438.14|435.94|438.35|436.15|438.14|435.94|0
1644880130000|2022-02-14 23:08:50|438.35|436.15|438.14|435.94|438.35|436.15|438.14|435.94|0
1644880140000|2022-02-14 23:09:00|438.35|436.15|438.35|436.15|438.35|436.15|438.35|436.15|0
1644880150000|2022-02-14 23:09:10|438.14|435.94|438.13|435.93|438.35|436.15|438.13|435.93|0
1644880160000|2022-02-14 23:09:20|438.35|436.15|438.35|436.15|438.45|436.25|438.35|436.15|0
1644880190000|2022-02-14 23:09:50|438.56|436.36|438.35|436.15|438.56|436.36|438.35|436.15|0
1644880200000|2022-02-14 23:10:00|438.56|436.36|438.56|436.36|438.56|436.36|438.56|436.36|0
1644880210000|2022-02-14 23:10:10|438.66|436.46|438.56|436.36|438.66|436.46|438.56|436.36|0
1644880220000|2022-02-14 23:10:20|438.66|436.46|438.34|436.14|438.66|436.46|438.34|436.14|0
1644880230000|2022-02-14 23:10:30|438.45|436.25|438.45|436.25|438.45|436.25|438.45|436.25|0
1644880250000|2022-02-14 23:10:50|438.13|435.93|438.13|435.93|438.34|436.14|438.13|435.93|0
1644880260000|2022-02-14 23:11:00|438.23|436.03|438.23|436.03|438.23|436.03|438.13|435.93|0
1644880270000|2022-02-14 23:11:10|438.34|436.14|438.56|436.36|438.56|436.36|438.23|436.03|0
1644880280000|2022-02-14 23:11:20|438.45|436.25|438.45|436.25|438.45|436.25|438.34|436.14|0
1644880290000|2022-02-14 23:11:30|438.34|436.14|438.66|436.46|438.66|436.46|438.34|436.14|0
1644880300000|2022-02-14 23:11:40|438.55|436.35|438.34|436.14|438.55|436.35|438.34|436.14|0
1644969600000|2022-02-16 00:00:00|478.09|475.89|477.98|475.78|478.31|476.11|477.98|475.78|0
1644969610000|2022-02-16 00:00:10|477.87|475.67|478.31|476.11|478.31|476.11|477.87|475.67|0
1644969620000|2022-02-16 00:00:20|478.53|476.33|478.76|476.56|478.76|476.56|478.53|476.33|0
1644969630000|2022-02-16 00:00:30|478.53|476.33|478.76|476.56|478.76|476.56|478.53|476.33|0
1644969650000|2022-02-16 00:00:50|478.98|476.78|478.75|476.55|478.98|476.78|478.75|476.55|0
1644969660000|2022-02-16 00:01:00|478.31|476.11|478.09|475.89|478.31|476.11|477.87|475.67|0
1644969670000|2022-02-16 00:01:10|477.65|475.45|477.87|475.67|477.98|475.78|477.65|475.45|0
1644969680000|2022-02-16 00:01:20|478.09|475.89|478.53|476.33|478.53|476.33|478.09|475.89|0
1644969690000|2022-02-16 00:01:30|478.75|476.55|478.31|476.11|478.75|476.55|478.31|476.11|0
1644969700000|2022-02-16 00:01:40|478.09|475.89|478.31|476.11|478.31|476.11|478.09|475.89|0
1644969720000|2022-02-16 00:02:00|478.53|476.33|478.75|476.55|478.75|476.55|478.53|476.33|0
1644969730000|2022-02-16 00:02:10|478.86|476.66|479.64|477.44|479.64|477.44|478.75|476.55|0
1644969740000|2022-02-16 00:02:20|479.42|477.22|478.97|476.77|479.42|477.22|478.97|476.77|0
1644969750000|2022-02-16 00:02:30|479.2|477|478.97|476.77|479.2|477|478.86|476.66|0
1644969760000|2022-02-16 00:02:40|478.75|476.55|478.86|476.66|478.86|476.66|478.75|476.55|0
1644969770000|2022-02-16 00:02:50|478.97|476.77|479.2|477|479.2|477|478.97|476.77|0
1644969780000|2022-02-16 00:03:00|479.3|477.1|478.86|476.66|479.3|477.1|478.75|476.55|0
1644969790000|2022-02-16 00:03:10|478.97|476.77|479.08|476.88|479.19|476.99|478.97|476.77|0
1644969800000|2022-02-16 00:03:20|478.97|476.77|478.75|476.55|479.19|476.99|478.75|476.55|0
1644969820000|2022-02-16 00:03:40|478.53|476.33|478.42|476.22|478.53|476.33|478.42|476.22|0
1644969830000|2022-02-16 00:03:50|478.53|476.33|478.75|476.55|478.75|476.55|478.42|476.22|0
1644969840000|2022-02-16 00:04:00|478.86|476.66|478.86|476.66|478.97|476.77|478.86|476.66|0
1644969850000|2022-02-16 00:04:10|478.97|476.77|479.19|476.99|479.19|476.99|478.97|476.77|0
1644969860000|2022-02-16 00:04:20|479.08|476.88|479.41|477.21|479.41|477.21|479.08|476.88|0
1644969870000|2022-02-16 00:04:30|479.3|477.1|479.19|476.99|479.3|477.1|479.19|476.99|0
1644969880000|2022-02-16 00:04:40|478.97|476.77|478.97|476.77|478.97|476.77|478.86|476.66|0
1644969890000|2022-02-16 00:04:50|478.86|476.66|478.86|476.66|478.86|476.66|478.86|476.66|0
1644969900000|2022-02-16 00:05:00|478.97|476.77|479.08|476.88|479.08|476.88|478.75|476.55|0
1644969910000|2022-02-16 00:05:10|478.97|476.77|478.97|476.77|478.97|476.77|478.75|476.55|0
1644969920000|2022-02-16 00:05:20|478.75|476.55|478.97|476.77|478.97|476.77|478.75|476.55|0
1644969930000|2022-02-16 00:05:30|478.86|476.66|478.64|476.44|478.86|476.66|478.64|476.44|0
1644969940000|2022-02-16 00:05:40|478.53|476.33|478.41|476.21|478.53|476.33|478.41|476.21|0
1644969950000|2022-02-16 00:05:50|478.53|476.33|477.87|475.67|478.53|476.33|477.87|475.67|0
1644969970000|2022-02-16 00:06:10|477.65|475.45|477.31|475.11|477.65|475.45|477.2|475|0
1644969980000|2022-02-16 00:06:20|477.2|475|476.76|474.56|477.2|475|476.76|474.56|0
1644969990000|2022-02-16 00:06:30|477.2|475|477.31|475.11|477.42|475.22|477.2|475|0
1644970000000|2022-02-16 00:06:40|477.2|475|477.31|475.11|477.53|475.33|477.2|475|0
1644970010000|2022-02-16 00:06:50|477.42|475.22|477.64|475.44|477.64|475.44|477.42|475.22|0
1644970020000|2022-02-16 00:07:00|477.42|475.22|477.31|475.11|477.42|475.22|477.2|475|0
1644970030000|2022-02-16 00:07:10|477.2|475|477.09|474.89|477.2|475|477.09|474.89|0
1644970040000|2022-02-16 00:07:20|477.42|475.22|477.2|475|477.42|475.22|477.2|475|0
1644970050000|2022-02-16 00:07:30|477.09|474.89|476.98|474.78|477.2|475|476.98|474.78|0
1644970060000|2022-02-16 00:07:40|477.2|475|477.2|475|477.31|475.11|477.2|475|0
1644970070000|2022-02-16 00:07:50|476.76|474.56|476.98|474.78|476.98|474.78|476.76|474.56|0
1644970080000|2022-02-16 00:08:00|477.09|474.89|477.09|474.89|477.2|475|477.09|474.89|0
1644970090000|2022-02-16 00:08:10|477.2|475|477.42|475.22|477.42|475.22|477.2|475|0
1644970100000|2022-02-16 00:08:20|477.31|475.11|477.2|475|477.42|475.22|477.2|475|0
1644970110000|2022-02-16 00:08:30|476.98|474.78|477.2|475|477.2|475|476.98|474.78|0
1644970120000|2022-02-16 00:08:40|477.42|475.22|477.75|475.55|477.75|475.55|477.42|475.22|0
1644970130000|2022-02-16 00:08:50|477.64|475.44|477.75|475.55|477.86|475.66|477.64|475.44|0
1644970140000|2022-02-16 00:09:00|477.86|475.66|478.41|476.21|478.53|476.33|477.86|475.66|0
1644970150000|2022-02-16 00:09:10|478.53|476.33|478.63|476.43|478.75|476.55|478.53|476.33|0
1644970160000|2022-02-16 00:09:20|478.75|476.55|479.07|476.87|479.19|476.99|478.75|476.55|0
1644970170000|2022-02-16 00:09:30|478.97|476.77|478.85|476.65|478.97|476.77|478.85|476.65|0
1644970180000|2022-02-16 00:09:40|478.97|476.77|479.19|476.99|479.19|476.99|478.97|476.77|0
1644970190000|2022-02-16 00:09:50|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1644970200000|2022-02-16 00:10:00|479.85|477.65|479.07|476.87|479.85|477.65|478.97|476.77|0
1644970210000|2022-02-16 00:10:10|478.85|476.65|478.97|476.77|479.07|476.87|478.85|476.65|0
1644970220000|2022-02-16 00:10:20|479.19|476.99|479.07|476.87|479.19|476.99|478.97|476.77|0
1644970230000|2022-02-16 00:10:30|478.97|476.77|479.19|476.99|479.19|476.99|478.97|476.77|0
1644970240000|2022-02-16 00:10:40|478.97|476.77|478.75|476.55|479.07|476.87|478.75|476.55|0
1644970250000|2022-02-16 00:10:50|478.63|476.43|478.63|476.43|478.63|476.43|478.52|476.32|0
1644970260000|2022-02-16 00:11:00|478.52|476.32|478.3|476.1|478.52|476.32|478.19|475.99|0
1644970270000|2022-02-16 00:11:10|478.08|475.88|477.97|475.77|478.08|475.88|477.97|475.77|0
1644970280000|2022-02-16 00:11:20|478.08|475.88|477.64|475.44|478.08|475.88|477.64|475.44|0
1644970300000|2022-02-16 00:11:40|477.3|475.1|477.42|475.22|477.42|475.22|477.3|475.1|0
1644970310000|2022-02-16 00:11:50|477.64|475.44|477.64|475.44|477.64|475.44|477.64|475.44|0
1644970320000|2022-02-16 00:12:00|477.42|475.22|477.2|475|477.42|475.22|477.2|475|0
1644970330000|2022-02-16 00:12:10|477.42|475.22|477.42|475.22|477.42|475.22|477.3|475.1|0
1644970340000|2022-02-16 00:12:20|477.52|475.32|477.42|475.22|477.52|475.32|477.2|475|0
1644970360000|2022-02-16 00:12:40|477.2|475|477.2|475|477.2|475|477.2|475|0
1644970370000|2022-02-16 00:12:50|477.3|475.1|477.52|475.32|477.52|475.32|477.3|475.1|0
1644970380000|2022-02-16 00:13:00|477.42|475.22|477.2|475|477.42|475.22|477.2|475|0
1644970390000|2022-02-16 00:13:10|476.98|474.78|476.98|474.78|477.2|475|476.98|474.78|0
1644970410000|2022-02-16 00:13:30|477.2|475|477.2|475|477.2|475|477.2|475|0
1644970420000|2022-02-16 00:13:40|476.98|474.78|477.08|474.88|477.2|475|476.98|474.78|0
1644970430000|2022-02-16 00:13:50|477.2|475|477.08|474.88|477.2|475|476.98|474.78|0
1644970440000|2022-02-16 00:14:00|477.2|475|477.2|475|477.42|475.22|477.2|475|0
1644970450000|2022-02-16 00:14:10|477.42|475.22|477.64|475.44|477.64|475.44|477.42|475.22|0
1644970490000|2022-02-16 00:14:50|477.42|475.22|477.52|475.32|477.52|475.32|477.42|475.22|0
1644970500000|2022-02-16 00:15:00|477.42|475.22|477.64|475.44|477.64|475.44|477.42|475.22|0
1644970510000|2022-02-16 00:15:10|477.52|475.32|477.64|475.44|477.64|475.44|477.52|475.32|0
1644970520000|2022-02-16 00:15:20|477.42|475.22|477.64|475.44|477.64|475.44|477.42|475.22|0
1644970540000|2022-02-16 00:15:40|477.42|475.22|477.42|475.22|477.42|475.22|477.42|475.22|0
1644970550000|2022-02-16 00:15:50|477.64|475.44|477.52|475.32|477.64|475.44|477.52|475.32|0
1644970560000|2022-02-16 00:16:00|477.64|475.44|477.64|475.44|477.64|475.44|477.64|475.44|0
1644970580000|2022-02-16 00:16:20|477.19|474.99|477.64|475.44|477.64|475.44|477.19|474.99|0
1644970590000|2022-02-16 00:16:30|477.19|474.99|477.19|474.99|477.19|474.99|477.08|474.88|0
1644970600000|2022-02-16 00:16:40|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1644970610000|2022-02-16 00:16:50|477.08|474.88|477.19|474.99|477.19|474.99|477.08|474.88|0
1644970620000|2022-02-16 00:17:00|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1644970630000|2022-02-16 00:17:10|477.52|475.32|477.64|475.44|477.64|475.44|477.52|475.32|0
1644970640000|2022-02-16 00:17:20|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1644970650000|2022-02-16 00:17:30|477.63|475.43|477.41|475.21|477.63|475.43|477.41|475.21|0
1644970670000|2022-02-16 00:17:50|477.19|474.99|477.3|475.1|477.3|475.1|477.19|474.99|0
1644970680000|2022-02-16 00:18:00|477.41|475.21|477.41|475.21|477.41|475.21|477.41|475.21|0
1644970690000|2022-02-16 00:18:10|477.63|475.43|477.63|475.43|477.63|475.43|477.63|475.43|0
1644970740000|2022-02-16 00:19:00|477.85|475.65|477.41|475.21|477.85|475.65|477.41|475.21|0
1644970750000|2022-02-16 00:19:10|476.97|474.77|476.97|474.77|476.97|474.77|476.97|474.77|0
1644970760000|2022-02-16 00:19:20|477.19|474.99|477.41|475.21|477.41|475.21|477.19|474.99|0
1644970810000|2022-02-16 00:20:10|477.19|474.99|476.97|474.77|477.19|474.99|476.97|474.77|0
1644970820000|2022-02-16 00:20:20|477.19|474.99|476.97|474.77|477.19|474.99|476.97|474.77|0
1644970830000|2022-02-16 00:20:30|477.19|474.99|477.19|474.99|477.19|474.99|477.19|474.99|0
1644970840000|2022-02-16 00:20:40|476.97|474.77|476.97|474.77|476.97|474.77|476.97|474.77|0
1644970850000|2022-02-16 00:20:50|477.08|474.88|477.19|474.99|477.19|474.99|477.08|474.88|0
1644970860000|2022-02-16 00:21:00|476.97|474.77|476.97|474.77|477.19|474.99|476.97|474.77|0
1644970870000|2022-02-16 00:21:10|477.19|474.99|476.97|474.77|477.19|474.99|476.97|474.77|0
1644970900000|2022-02-16 00:21:40|476.09|473.89|476.31|474.11|476.31|474.11|476.09|473.89|0
1644970910000|2022-02-16 00:21:50|476.53|474.33|476.53|474.33|476.53|474.33|476.53|474.33|0
1644970920000|2022-02-16 00:22:00|476.75|474.55|476.97|474.77|476.97|474.77|476.75|474.55|0
1644970950000|2022-02-16 00:22:30|477.07|474.87|476.97|474.77|477.19|474.99|476.97|474.77|0
1644970960000|2022-02-16 00:22:40|477.19|474.99|477.07|474.87|477.19|474.99|477.07|474.87|0
1644970970000|2022-02-16 00:22:50|476.97|474.77|476.63|474.43|476.97|474.77|476.63|474.43|0
1644970980000|2022-02-16 00:23:00|476.75|474.55|476.97|474.77|476.97|474.77|476.75|474.55|0
1644970990000|2022-02-16 00:23:10|477.07|474.87|477.19|474.99|477.19|474.99|477.07|474.87|0
1644971010000|2022-02-16 00:23:30|476.97|474.77|477.07|474.87|477.07|474.87|476.97|474.77|0
1644971020000|2022-02-16 00:23:40|477.19|474.99|477.07|474.87|477.19|474.99|477.07|474.87|0
1644971030000|2022-02-16 00:23:50|476.75|474.55|476.52|474.32|476.75|474.55|476.52|474.32|0
1644971040000|2022-02-16 00:24:00|476.3|474.1|476.52|474.32|476.52|474.32|476.3|474.1|0
1644971050000|2022-02-16 00:24:10|476.75|474.55|476.63|474.43|476.75|474.55|476.63|474.43|0
1644971060000|2022-02-16 00:24:20|476.52|474.32|476.41|474.21|476.52|474.32|476.41|474.21|0
1644971070000|2022-02-16 00:24:30|476.3|474.1|476.3|474.1|476.3|474.1|476.3|474.1|0
1644971080000|2022-02-16 00:24:40|476.52|474.32|476.52|474.32|476.52|474.32|476.52|474.32|0
1644971100000|2022-02-16 00:25:00|476.63|474.43|476.63|474.43|476.63|474.43|476.63|474.43|0
1644971110000|2022-02-16 00:25:10|476.97|474.77|476.74|474.54|476.97|474.77|476.74|474.54|0
1644971120000|2022-02-16 00:25:20|476.97|474.77|476.97|474.77|476.97|474.77|476.97|474.77|0
1644971130000|2022-02-16 00:25:30|477.19|474.99|477.19|474.99|477.19|474.99|477.19|474.99|0
1644971140000|2022-02-16 00:25:40|477.41|475.21|477.41|475.21|477.41|475.21|477.29|475.09|0
1644971150000|2022-02-16 00:25:50|477.19|474.99|477.19|474.99|477.41|475.21|477.19|474.99|0
1644971160000|2022-02-16 00:26:00|476.96|474.76|476.96|474.76|476.96|474.76|476.96|474.76|0
1644971170000|2022-02-16 00:26:10|477.19|474.99|477.41|475.21|477.41|475.21|477.19|474.99|0
1644971180000|2022-02-16 00:26:20|477.29|475.09|477.41|475.21|477.41|475.21|477.19|474.99|0
1644971190000|2022-02-16 00:26:30|477.51|475.31|477.41|475.21|477.63|475.43|477.41|475.21|0
1644971200000|2022-02-16 00:26:40|477.63|475.43|477.41|475.21|477.63|475.43|477.41|475.21|0
1644971210000|2022-02-16 00:26:50|477.29|475.09|477.41|475.21|477.41|475.21|477.29|475.09|0
1644971220000|2022-02-16 00:27:00|477.18|474.98|477.29|475.09|477.29|475.09|477.18|474.98|0
1644971230000|2022-02-16 00:27:10|477.18|474.98|476.96|474.76|477.18|474.98|476.96|474.76|0
1644971250000|2022-02-16 00:27:30|476.74|474.54|476.74|474.54|476.74|474.54|476.74|474.54|0
1644971260000|2022-02-16 00:27:40|476.52|474.32|476.52|474.32|476.63|474.43|476.52|474.32|0
1644971280000|2022-02-16 00:28:00|476.41|474.21|476.41|474.21|476.41|474.21|476.41|474.21|0
1644971290000|2022-02-16 00:28:10|476.52|474.32|476.41|474.21|476.52|474.32|476.3|474.1|0
1644971300000|2022-02-16 00:28:20|476.52|474.32|476.52|474.32|476.52|474.32|476.52|474.32|0
1644971310000|2022-02-16 00:28:30|476.41|474.21|476.3|474.1|476.41|474.21|476.3|474.1|0
1644971350000|2022-02-16 00:29:10|476.52|474.32|476.3|474.1|476.52|474.32|476.3|474.1|0
1644971380000|2022-02-16 00:29:40|476.52|474.32|476.3|474.1|476.52|474.32|476.3|474.1|0
1644971390000|2022-02-16 00:29:50|476.52|474.32|476.4|474.2|476.52|474.32|476.4|474.2|0
1644971400000|2022-02-16 00:30:00|476.3|474.1|476.74|474.54|476.74|474.54|476.3|474.1|0
1644971410000|2022-02-16 00:30:10|476.52|474.32|476.74|474.54|476.74|474.54|476.52|474.32|0
1644971420000|2022-02-16 00:30:20|476.96|474.76|476.74|474.54|476.96|474.76|476.74|474.54|0
1644971440000|2022-02-16 00:30:40|476.96|474.76|476.96|474.76|476.96|474.76|476.96|474.76|0
1644971450000|2022-02-16 00:30:50|476.74|474.54|476.74|474.54|476.74|474.54|476.74|474.54|0
1644971460000|2022-02-16 00:31:00|476.96|474.76|476.74|474.54|476.96|474.76|476.74|474.54|0
1644971470000|2022-02-16 00:31:10|476.96|474.76|476.84|474.64|476.96|474.76|476.84|474.64|0
1644971480000|2022-02-16 00:31:20|476.96|474.76|477.07|474.87|477.18|474.98|476.96|474.76|0
1644971490000|2022-02-16 00:31:30|477.18|474.98|477.18|474.98|477.18|474.98|477.07|474.87|0
1644971500000|2022-02-16 00:31:40|476.96|474.76|476.96|474.76|476.96|474.76|476.96|474.76|0
1644971510000|2022-02-16 00:31:50|477.18|474.98|476.96|474.76|477.18|474.98|476.96|474.76|0
1644971520000|2022-02-16 00:32:00|476.74|474.54|476.52|474.32|476.74|474.54|476.52|474.32|0
1644971530000|2022-02-16 00:32:10|476.74|474.54|476.74|474.54|476.74|474.54|476.74|474.54|0
1644971540000|2022-02-16 00:32:20|476.52|474.32|476.74|474.54|476.74|474.54|476.52|474.32|0
1644971550000|2022-02-16 00:32:30|476.52|474.32|476.74|474.54|476.74|474.54|476.52|474.32|0
1644971560000|2022-02-16 00:32:40|476.52|474.32|476.3|474.1|476.52|474.32|476.3|474.1|0
1644971570000|2022-02-16 00:32:50|476.4|474.2|476.3|474.1|476.4|474.2|476.3|474.1|0
1644971580000|2022-02-16 00:33:00|476.4|474.2|476.4|474.2|476.4|474.2|476.4|474.2|0
1644971590000|2022-02-16 00:33:10|476.3|474.1|476.74|474.54|476.74|474.54|476.3|474.1|0
1644971600000|2022-02-16 00:33:20|476.84|474.64|476.84|474.64|477.06|474.86|476.84|474.64|0
1644971610000|2022-02-16 00:33:30|476.96|474.76|476.74|474.54|476.96|474.76|476.74|474.54|0
1644971620000|2022-02-16 00:33:40|476.96|474.76|476.84|474.64|476.96|474.76|476.84|474.64|0
1644971630000|2022-02-16 00:33:50|476.96|474.76|476.74|474.54|476.96|474.76|476.74|474.54|0
1644971640000|2022-02-16 00:34:00|476.96|474.76|476.74|474.54|477.06|474.86|476.74|474.54|0
1644971650000|2022-02-16 00:34:10|476.96|474.76|476.96|474.76|476.96|474.76|476.96|474.76|0
1644971660000|2022-02-16 00:34:20|477.06|474.86|476.96|474.76|477.06|474.86|476.96|474.76|0
1644971680000|2022-02-16 00:34:40|477.18|474.98|477.18|474.98|477.28|475.08|477.18|474.98|0
1644971710000|2022-02-16 00:35:10|476.96|474.76|476.96|474.76|476.96|474.76|476.96|474.76|0
1644971720000|2022-02-16 00:35:20|477.06|474.86|477.06|474.86|477.06|474.86|477.06|474.86|0
1644971730000|2022-02-16 00:35:30|477.18|474.98|477.62|475.42|477.62|475.42|477.18|474.98|0
1644971740000|2022-02-16 00:35:40|477.5|475.3|477.62|475.42|477.62|475.42|477.5|475.3|0
1644971750000|2022-02-16 00:35:50|477.5|475.3|477.62|475.42|477.62|475.42|477.4|475.2|0
1644971760000|2022-02-16 00:36:00|477.5|475.3|477.4|475.2|477.5|475.3|477.4|475.2|0
1644971770000|2022-02-16 00:36:10|477.62|475.42|477.62|475.42|477.62|475.42|477.62|475.42|0
1644971810000|2022-02-16 00:36:50|477.4|475.2|477.62|475.42|477.62|475.42|477.4|475.2|0
1644971840000|2022-02-16 00:37:20|477.4|475.2|477.4|475.2|477.4|475.2|477.4|475.2|0
1644971850000|2022-02-16 00:37:30|477.62|475.42|477.62|475.42|477.62|475.42|477.62|475.42|0
1644971860000|2022-02-16 00:37:40|477.4|475.2|477.4|475.2|477.4|475.2|477.4|475.2|0
1644971870000|2022-02-16 00:37:50|477.17|474.97|477.17|474.97|477.17|474.97|477.17|474.97|0
1644971890000|2022-02-16 00:38:10|477.4|475.2|477.39|475.19|477.4|475.2|477.28|475.08|0
1644971900000|2022-02-16 00:38:20|477.62|475.42|477.62|475.42|477.62|475.42|477.62|475.42|0
1644971910000|2022-02-16 00:38:30|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1644971920000|2022-02-16 00:38:40|477.39|475.19|477.5|475.3|477.5|475.3|477.39|475.19|0
1644971930000|2022-02-16 00:38:50|477.39|475.19|477.39|475.19|477.39|475.19|477.39|475.19|0
1644971940000|2022-02-16 00:39:00|477.28|475.08|477.17|474.97|477.39|475.19|477.17|474.97|0
1644971950000|2022-02-16 00:39:10|477.28|475.08|477.28|475.08|477.28|475.08|477.28|475.08|0
1644971960000|2022-02-16 00:39:20|477.17|474.97|477.17|474.97|477.28|475.08|477.17|474.97|0
1644971970000|2022-02-16 00:39:30|477.28|475.08|477.17|474.97|477.28|475.08|477.17|474.97|0
1644971980000|2022-02-16 00:39:40|477.39|475.19|477.39|475.19|477.39|475.19|477.39|475.19|0
1644971990000|2022-02-16 00:39:50|477.28|475.08|477.17|474.97|477.28|475.08|477.17|474.97|0
1644972000000|2022-02-16 00:40:00|477.06|474.86|476.95|474.75|477.06|474.86|476.95|474.75|0
1644972020000|2022-02-16 00:40:20|476.73|474.53|476.73|474.53|476.73|474.53|476.62|474.42|0
1644972030000|2022-02-16 00:40:30|476.62|474.42|476.51|474.31|476.73|474.53|476.51|474.31|0
1644972040000|2022-02-16 00:40:40|476.62|474.42|476.73|474.53|476.73|474.53|476.62|474.42|0
1644972060000|2022-02-16 00:41:00|476.62|474.42|476.73|474.53|476.73|474.53|476.62|474.42|0
1644972070000|2022-02-16 00:41:10|476.95|474.75|476.95|474.75|476.95|474.75|476.95|474.75|0
1644972080000|2022-02-16 00:41:20|477.17|474.97|477.17|474.97|477.17|474.97|477.17|474.97|0
1644972100000|2022-02-16 00:41:40|476.95|474.75|476.73|474.53|476.95|474.75|476.73|474.53|0
1644972120000|2022-02-16 00:42:00|476.95|474.75|477.17|474.97|477.17|474.97|476.95|474.75|0
1644972130000|2022-02-16 00:42:10|476.95|474.75|477.17|474.97|477.17|474.97|476.95|474.75|0
1644972140000|2022-02-16 00:42:20|477.39|475.19|477.06|474.86|477.39|475.19|477.06|474.86|0
1644972150000|2022-02-16 00:42:30|476.95|474.75|476.61|474.41|476.95|474.75|476.51|474.31|0
1644972160000|2022-02-16 00:42:40|476.73|474.53|476.73|474.53|476.95|474.75|476.51|474.31|0
1644972170000|2022-02-16 00:42:50|476.95|474.75|476.95|474.75|476.95|474.75|476.83|474.63|0
1644972190000|2022-02-16 00:43:10|477.05|474.85|477.17|474.97|477.17|474.97|477.05|474.85|0
1644972230000|2022-02-16 00:43:50|477.39|475.19|477.39|475.19|477.39|475.19|477.39|475.19|0
1644972240000|2022-02-16 00:44:00|477.27|475.07|477.27|475.07|477.27|475.07|477.27|475.07|0
1644972250000|2022-02-16 00:44:10|477.17|474.97|477.17|474.97|477.17|474.97|477.17|474.97|0
1644972260000|2022-02-16 00:44:20|476.95|474.75|477.05|474.85|477.17|474.97|476.95|474.75|0
1644972270000|2022-02-16 00:44:30|477.17|474.97|476.73|474.53|477.17|474.97|476.73|474.53|0
1644972280000|2022-02-16 00:44:40|476.51|474.31|476.51|474.31|476.51|474.31|476.51|474.31|0
1644972290000|2022-02-16 00:44:50|476.73|474.53|476.73|474.53|476.73|474.53|476.73|474.53|0
1644972300000|2022-02-16 00:45:00|476.61|474.41|476.73|474.53|476.73|474.53|476.61|474.41|0
1644972320000|2022-02-16 00:45:20|476.95|474.75|476.95|474.75|476.95|474.75|476.95|474.75|0
1644972340000|2022-02-16 00:45:40|476.73|474.53|476.73|474.53|476.73|474.53|476.73|474.53|0
1644972350000|2022-02-16 00:45:50|476.95|474.75|476.83|474.63|476.95|474.75|476.73|474.53|0
1644972360000|2022-02-16 00:46:00|476.73|474.53|476.73|474.53|476.95|474.75|476.73|474.53|0
1644972370000|2022-02-16 00:46:10|476.83|474.63|476.5|474.3|476.83|474.63|476.5|474.3|0
1644972380000|2022-02-16 00:46:20|476.28|474.08|476.28|474.08|476.28|474.08|476.28|474.08|0
1644972420000|2022-02-16 00:47:00|476.39|474.19|476.28|474.08|476.39|474.19|476.28|474.08|0
1644972430000|2022-02-16 00:47:10|476.39|474.19|476.28|474.08|476.5|474.3|476.28|474.08|0
1644972440000|2022-02-16 00:47:20|476.06|473.86|476.28|474.08|476.28|474.08|476.06|473.86|0
1644972450000|2022-02-16 00:47:30|476.5|474.3|476.5|474.3|476.5|474.3|476.39|474.19|0
1644972470000|2022-02-16 00:47:50|476.28|474.08|476.5|474.3|476.5|474.3|476.28|474.08|0
1644972500000|2022-02-16 00:48:20|476.28|474.08|476.28|474.08|476.28|474.08|476.28|474.08|0
1644972510000|2022-02-16 00:48:30|476.39|474.19|476.5|474.3|476.5|474.3|476.39|474.19|0
1644972540000|2022-02-16 00:49:00|476.39|474.19|476.5|474.3|476.5|474.3|476.39|474.19|0
1644972560000|2022-02-16 00:49:20|476.72|474.52|476.5|474.3|476.72|474.52|476.5|474.3|0
1644972590000|2022-02-16 00:49:50|476.72|474.52|476.72|474.52|476.72|474.52|476.5|474.3|0
1644972600000|2022-02-16 00:50:00|476.5|474.3|476.72|474.52|476.72|474.52|476.5|474.3|0
1644972610000|2022-02-16 00:50:10|476.5|474.3|476.72|474.52|476.72|474.52|476.5|474.3|0
1644972620000|2022-02-16 00:50:20|476.94|474.74|476.72|474.52|476.94|474.74|476.72|474.52|0
1644972630000|2022-02-16 00:50:30|476.5|474.3|476.61|474.41|476.61|474.41|476.5|474.3|0
1644972640000|2022-02-16 00:50:40|476.5|474.3|476.72|474.52|476.72|474.52|476.5|474.3|0
1644972660000|2022-02-16 00:51:00|476.94|474.74|476.94|474.74|476.94|474.74|476.94|474.74|0
1644972670000|2022-02-16 00:51:10|476.83|474.63|476.94|474.74|476.94|474.74|476.83|474.63|0
1644972680000|2022-02-16 00:51:20|476.72|474.52|476.5|474.3|476.72|474.52|476.5|474.3|0
1644972690000|2022-02-16 00:51:30|476.28|474.08|476.28|474.08|476.28|474.08|476.28|474.08|0
1644972700000|2022-02-16 00:51:40|476.06|473.86|476.06|473.86|476.06|473.86|476.06|473.86|0
1644972730000|2022-02-16 00:52:10|476.16|473.96|476.28|474.08|476.28|474.08|476.16|473.96|0
1644972740000|2022-02-16 00:52:20|476.16|473.96|476.06|473.86|476.16|473.96|476.06|473.86|0
1644972760000|2022-02-16 00:52:40|476.28|474.08|476.28|474.08|476.28|474.08|476.28|474.08|0
1644972770000|2022-02-16 00:52:50|476.06|473.86|476.06|473.86|476.06|473.86|476.06|473.86|0
1644972790000|2022-02-16 00:53:10|476.28|474.08|476.28|474.08|476.28|474.08|476.28|474.08|0
1644972800000|2022-02-16 00:53:20|476.5|474.3|476.5|474.3|476.5|474.3|476.5|474.3|0
1644972810000|2022-02-16 00:53:30|476.06|473.86|476.28|474.08|476.28|474.08|476.06|473.86|0
1644972830000|2022-02-16 00:53:50|476.5|474.3|476.94|474.74|476.94|474.74|476.5|474.3|0
1644972840000|2022-02-16 00:54:00|476.82|474.62|476.94|474.74|476.94|474.74|476.82|474.62|0
1644972850000|2022-02-16 00:54:10|476.72|474.52|476.72|474.52|476.72|474.52|476.72|474.52|0
1644972870000|2022-02-16 00:54:30|476.5|474.3|476.5|474.3|476.5|474.3|476.5|474.3|0
1644972880000|2022-02-16 00:54:40|476.94|474.74|476.72|474.52|476.94|474.74|476.72|474.52|0
1644972900000|2022-02-16 00:55:00|476.5|474.3|476.72|474.52|476.72|474.52|476.5|474.3|0
1644972910000|2022-02-16 00:55:10|476.94|474.74|476.94|474.74|476.94|474.74|476.94|474.74|0
1644972920000|2022-02-16 00:55:20|476.72|474.52|476.94|474.74|476.94|474.74|476.72|474.52|0
1644972930000|2022-02-16 00:55:30|476.72|474.52|476.94|474.74|476.94|474.74|476.72|474.52|0
1644972940000|2022-02-16 00:55:40|476.72|474.52|476.94|474.74|476.94|474.74|476.72|474.52|0
1644972950000|2022-02-16 00:55:50|476.82|474.62|476.94|474.74|476.94|474.74|476.72|474.52|0
1644972960000|2022-02-16 00:56:00|476.72|474.52|476.72|474.52|476.72|474.52|476.72|474.52|0
1644972970000|2022-02-16 00:56:10|476.49|474.29|476.49|474.29|476.49|474.29|476.49|474.29|0
1644972980000|2022-02-16 00:56:20|476.72|474.52|476.94|474.74|476.94|474.74|476.72|474.52|0
1644972990000|2022-02-16 00:56:30|476.72|474.52|476.72|474.52|476.72|474.52|476.72|474.52|0
1644973000000|2022-02-16 00:56:40|476.94|474.74|476.72|474.52|476.94|474.74|476.72|474.52|0
1644973020000|2022-02-16 00:57:00|476.49|474.29|476.49|474.29|476.49|474.29|476.49|474.29|0
1644973030000|2022-02-16 00:57:10|476.27|474.07|476.49|474.29|476.49|474.29|476.27|474.07|0
1644973040000|2022-02-16 00:57:20|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1644973050000|2022-02-16 00:57:30|476.05|473.85|476.05|473.85|476.05|473.85|476.05|473.85|0
1644973060000|2022-02-16 00:57:40|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1644973070000|2022-02-16 00:57:50|476.05|473.85|476.27|474.07|476.27|474.07|476.05|473.85|0
1644973080000|2022-02-16 00:58:00|476.38|474.18|476.05|473.85|476.38|474.18|476.05|473.85|0
1644973090000|2022-02-16 00:58:10|476.27|474.07|476.16|473.96|476.27|474.07|476.16|473.96|0
1644973100000|2022-02-16 00:58:20|476.05|473.85|476.05|473.85|476.05|473.85|476.05|473.85|0
1644973110000|2022-02-16 00:58:30|476.27|474.07|476.05|473.85|476.27|474.07|476.05|473.85|0
1644973130000|2022-02-16 00:58:50|476.16|473.96|476.05|473.85|476.16|473.96|476.05|473.85|0
1644973160000|2022-02-16 00:59:20|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1644973170000|2022-02-16 00:59:30|476.49|474.29|476.49|474.29|476.49|474.29|476.49|474.29|0
1644973180000|2022-02-16 00:59:40|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1644973200000|2022-02-16 01:00:00|476.71|474.51|476.49|474.29|476.71|474.51|476.49|474.29|0
1644973230000|2022-02-16 01:00:30|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1644973240000|2022-02-16 01:00:40|476.05|473.85|476.05|473.85|476.05|473.85|476.05|473.85|0
1644973340000|2022-02-16 01:02:20|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1644973350000|2022-02-16 01:02:30|476.49|474.29|476.49|474.29|476.49|474.29|476.49|474.29|0
1644973360000|2022-02-16 01:02:40|476.71|474.51|476.49|474.29|476.71|474.51|476.27|474.07|0
1644973370000|2022-02-16 01:02:50|476.27|474.07|476.27|474.07|476.27|474.07|476.27|474.07|0
1644973390000|2022-02-16 01:03:10|476.49|474.29|476.49|474.29|476.49|474.29|476.49|474.29|0
1644973410000|2022-02-16 01:03:30|476.93|474.73|476.93|474.73|476.93|474.73|476.93|474.73|0
1644973420000|2022-02-16 01:03:40|477.15|474.95|477.15|474.95|477.15|474.95|477.15|474.95|0
1644973440000|2022-02-16 01:04:00|476.93|474.73|476.93|474.73|476.93|474.73|476.93|474.73|0
1644973450000|2022-02-16 01:04:10|476.71|474.51|476.71|474.51|476.71|474.51|476.49|474.29|0
1644973460000|2022-02-16 01:04:20|476.49|474.29|476.27|474.07|476.49|474.29|476.27|474.07|0
1644973470000|2022-02-16 01:04:30|476.49|474.29|476.27|474.07|476.49|474.29|476.27|474.07|0
1644973480000|2022-02-16 01:04:40|476.49|474.29|476.27|474.07|476.49|474.29|476.27|474.07|0
1644973490000|2022-02-16 01:04:50|476.49|474.29|476.71|474.51|476.71|474.51|476.49|474.29|0
1644973500000|2022-02-16 01:05:00|476.93|474.73|476.93|474.73|476.93|474.73|476.81|474.61|0
1644973510000|2022-02-16 01:05:10|477.15|474.95|477.15|474.95|477.15|474.95|477.15|474.95|0
1644973520000|2022-02-16 01:05:20|477.37|475.17|477.59|475.39|477.59|475.39|477.37|475.17|0
1644973530000|2022-02-16 01:05:30|477.37|475.17|477.15|474.95|477.37|475.17|477.15|474.95|0
1644973540000|2022-02-16 01:05:40|477.25|475.05|477.37|475.17|477.37|475.17|477.25|475.05|0
1644973550000|2022-02-16 01:05:50|477.59|475.39|477.81|475.61|477.81|475.61|477.59|475.39|0
1644973560000|2022-02-16 01:06:00|477.59|475.39|477.81|475.61|477.81|475.61|477.59|475.39|0
1644973570000|2022-02-16 01:06:10|477.59|475.39|477.59|475.39|477.59|475.39|477.59|475.39|0
1644973580000|2022-02-16 01:06:20|477.37|475.17|477.47|475.27|477.47|475.27|477.37|475.17|0
1644973590000|2022-02-16 01:06:30|477.59|475.39|477.7|475.5|477.7|475.5|477.59|475.39|0
1644973600000|2022-02-16 01:06:40|477.81|475.61|477.59|475.39|477.81|475.61|477.59|475.39|0
1644973620000|2022-02-16 01:07:00|477.47|475.27|477.37|475.17|477.59|475.39|477.37|475.17|0
1644973630000|2022-02-16 01:07:10|477.15|474.95|477.15|474.95|477.15|474.95|477.15|474.95|0
1644973640000|2022-02-16 01:07:20|477.37|475.17|477.59|475.39|477.59|475.39|477.37|475.17|0
1644973650000|2022-02-16 01:07:30|477.37|475.17|477.59|475.39|477.59|475.39|477.37|475.17|0
1644973660000|2022-02-16 01:07:40|477.81|475.61|478.03|475.83|478.03|475.83|477.81|475.61|0
1644973670000|2022-02-16 01:07:50|478.47|476.27|478.47|476.27|478.47|476.27|478.47|476.27|0
1644973680000|2022-02-16 01:08:00|478.25|476.05|478.25|476.05|478.25|476.05|478.25|476.05|0
1644973690000|2022-02-16 01:08:10|478.47|476.27|478.25|476.05|478.47|476.27|478.25|476.05|0
1644973710000|2022-02-16 01:08:30|478.14|475.94|478.25|476.05|478.25|476.05|478.03|475.83|0
1644973720000|2022-02-16 01:08:40|478.14|475.94|478.14|475.94|478.14|475.94|478.14|475.94|0
1644973730000|2022-02-16 01:08:50|478.03|475.83|478.03|475.83|478.14|475.94|478.03|475.83|0
1644973740000|2022-02-16 01:09:00|478.25|476.05|478.47|476.27|478.47|476.27|478.25|476.05|0
1644973770000|2022-02-16 01:09:30|478.69|476.49|478.47|476.27|478.69|476.49|478.47|476.27|0
1644973780000|2022-02-16 01:09:40|478.69|476.49|478.91|476.71|478.91|476.71|478.69|476.49|0
1644973790000|2022-02-16 01:09:50|478.69|476.49|478.47|476.27|478.69|476.49|478.47|476.27|0
1644973800000|2022-02-16 01:10:00|478.69|476.49|478.47|476.27|478.69|476.49|478.47|476.27|0
1644973810000|2022-02-16 01:10:10|478.25|476.05|478.25|476.05|478.25|476.05|478.25|476.05|0
1644973820000|2022-02-16 01:10:20|478.13|475.93|477.81|475.61|478.13|475.93|477.81|475.61|0
1644973830000|2022-02-16 01:10:30|478.03|475.83|477.81|475.61|478.03|475.83|477.81|475.61|0
1644973840000|2022-02-16 01:10:40|477.59|475.39|477.81|475.61|477.81|475.61|477.59|475.39|0
1644973850000|2022-02-16 01:10:50|477.59|475.39|477.81|475.61|478.03|475.83|477.59|475.39|0
1644973860000|2022-02-16 01:11:00|478.03|475.83|478.03|475.83|478.03|475.83|478.03|475.83|0
1644973880000|2022-02-16 01:11:20|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1644973890000|2022-02-16 01:11:30|477.58|475.38|477.58|475.38|477.58|475.38|477.58|475.38|0
1644973920000|2022-02-16 01:12:00|477.69|475.49|477.58|475.38|477.81|475.61|477.58|475.38|0
1644973930000|2022-02-16 01:12:10|477.36|475.16|477.36|475.16|477.36|475.16|477.36|475.16|0
1644973950000|2022-02-16 01:12:30|477.14|474.94|477.14|474.94|477.14|474.94|477.14|474.94|0
1644973960000|2022-02-16 01:12:40|476.92|474.72|477.14|474.94|477.14|474.94|476.92|474.72|0
1644973970000|2022-02-16 01:12:50|476.7|474.5|476.7|474.5|476.7|474.5|476.7|474.5|0
1644973980000|2022-02-16 01:13:00|476.48|474.28|476.48|474.28|476.48|474.28|476.48|474.28|0
1644973990000|2022-02-16 01:13:10|476.7|474.5|476.7|474.5|476.7|474.5|476.7|474.5|0
1644974000000|2022-02-16 01:13:20|476.48|474.28|476.7|474.5|476.7|474.5|476.48|474.28|0
1644974010000|2022-02-16 01:13:30|476.92|474.72|476.92|474.72|476.92|474.72|476.92|474.72|0
1644974020000|2022-02-16 01:13:40|476.7|474.5|476.48|474.28|476.7|474.5|476.48|474.28|0
1644974030000|2022-02-16 01:13:50|476.7|474.5|476.58|474.38|476.7|474.5|476.48|474.28|0
1644974040000|2022-02-16 01:14:00|476.7|474.5|476.7|474.5|476.7|474.5|476.7|474.5|0
1644974050000|2022-02-16 01:14:10|476.92|474.72|476.7|474.5|476.92|474.72|476.7|474.5|0
1644974090000|2022-02-16 01:14:50|476.48|474.28|476.48|474.28|476.48|474.28|476.48|474.28|0
1644974100000|2022-02-16 01:15:00|476.7|474.5|477.8|475.6|477.8|475.6|476.58|474.38|0
1644974110000|2022-02-16 01:15:10|477.58|475.38|477.36|475.16|477.58|475.38|477.36|475.16|0
1644974120000|2022-02-16 01:15:20|477.14|474.94|476.92|474.72|477.14|474.94|476.92|474.72|0
1644974130000|2022-02-16 01:15:30|477.14|474.94|477.14|474.94|477.14|474.94|477.02|474.82|0
1644974140000|2022-02-16 01:15:40|477.25|475.05|477.25|475.05|477.25|475.05|477.25|475.05|0
1644974150000|2022-02-16 01:15:50|477.14|474.94|477.36|475.16|477.36|475.16|477.14|474.94|0
1644974160000|2022-02-16 01:16:00|477.58|475.38|477.36|475.16|477.58|475.38|477.36|475.16|0
1644974170000|2022-02-16 01:16:10|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1644974180000|2022-02-16 01:16:20|477.36|475.16|477.14|474.94|477.36|475.16|477.14|474.94|0
1644974190000|2022-02-16 01:16:30|476.7|474.5|476.48|474.28|476.7|474.5|476.48|474.28|0
1644974200000|2022-02-16 01:16:40|476.58|474.38|476.48|474.28|476.7|474.5|476.48|474.28|0
1644974220000|2022-02-16 01:17:00|476.25|474.05|476.25|474.05|476.25|474.05|476.25|474.05|0
1644974230000|2022-02-16 01:17:10|476.48|474.28|476.7|474.5|476.7|474.5|476.48|474.28|0
1644974240000|2022-02-16 01:17:20|476.48|474.28|476.48|474.28|476.48|474.28|476.48|474.28|0
1644974270000|2022-02-16 01:17:50|476.47|474.27|476.92|474.72|476.92|474.72|476.47|474.27|0
1644974280000|2022-02-16 01:18:00|476.7|474.5|476.7|474.5|476.92|474.72|476.7|474.5|0
1644974290000|2022-02-16 01:18:10|476.92|474.72|477.14|474.94|477.14|474.94|476.92|474.72|0
1644974300000|2022-02-16 01:18:20|476.92|474.72|476.92|474.72|476.92|474.72|476.92|474.72|0
1644974320000|2022-02-16 01:18:40|477.14|474.94|477.14|474.94|477.14|474.94|477.14|474.94|0
1644974330000|2022-02-16 01:18:50|476.92|474.72|476.92|474.72|476.92|474.72|476.92|474.72|0
1644974340000|2022-02-16 01:19:00|476.69|474.49|476.69|474.49|476.69|474.49|476.69|474.49|0
1644974350000|2022-02-16 01:19:10|476.47|474.27|476.47|474.27|476.47|474.27|476.47|474.27|0
1644974360000|2022-02-16 01:19:20|476.69|474.49|476.47|474.27|476.69|474.49|476.47|474.27|0
1644974380000|2022-02-16 01:19:40|476.25|474.05|476.25|474.05|476.36|474.16|476.25|474.05|0
1644974390000|2022-02-16 01:19:50|476.36|474.16|476.47|474.27|476.47|474.27|476.36|474.16|0
1644974400000|2022-02-16 01:20:00|476.69|474.49|476.69|474.49|476.69|474.49|476.69|474.49|0
1644974410000|2022-02-16 01:20:10|476.91|474.71|476.91|474.71|476.91|474.71|476.8|474.6|0
1644974420000|2022-02-16 01:20:20|476.8|474.6|476.8|474.6|476.8|474.6|476.8|474.6|0
1644974430000|2022-02-16 01:20:30|476.47|474.27|476.47|474.27|476.47|474.27|476.47|474.27|0
1644974450000|2022-02-16 01:20:50|476.25|474.05|476.47|474.27|476.47|474.27|476.25|474.05|0
1644974460000|2022-02-16 01:21:00|476.25|474.05|476.25|474.05|476.25|474.05|476.25|474.05|0
1644974470000|2022-02-16 01:21:10|476.47|474.27|476.25|474.05|476.47|474.27|476.25|474.05|0
1644974520000|2022-02-16 01:22:00|476.03|473.83|476.03|473.83|476.03|473.83|476.03|473.83|0
1644974540000|2022-02-16 01:22:20|476.47|474.27|476.69|474.49|476.69|474.49|476.47|474.27|0
1644974550000|2022-02-16 01:22:30|476.47|474.27|476.69|474.49|476.69|474.49|476.47|474.27|0
1644974560000|2022-02-16 01:22:40|476.47|474.27|476.47|474.27|476.47|474.27|476.47|474.27|0
1644974570000|2022-02-16 01:22:50|476.69|474.49|476.47|474.27|476.69|474.49|476.47|474.27|0
1644974580000|2022-02-16 01:23:00|476.69|474.49|476.69|474.49|476.69|474.49|476.47|474.27|0
1644974590000|2022-02-16 01:23:10|476.91|474.71|476.69|474.49|476.91|474.71|476.69|474.49|0
1644974610000|2022-02-16 01:23:30|476.47|474.27|476.47|474.27|476.47|474.27|476.47|474.27|0
1644974640000|2022-02-16 01:24:00|476.69|474.49|476.69|474.49|476.69|474.49|476.69|474.49|0
1644974670000|2022-02-16 01:24:30|476.91|474.71|476.69|474.49|476.91|474.71|476.69|474.49|0
1644974680000|2022-02-16 01:24:40|476.47|474.27|476.69|474.49|476.69|474.49|476.47|474.27|0
1644974700000|2022-02-16 01:25:00|476.47|474.27|476.91|474.71|476.91|474.71|476.47|474.27|0
1644974710000|2022-02-16 01:25:10|476.79|474.59|476.69|474.49|476.79|474.59|476.69|474.49|0
1644974720000|2022-02-16 01:25:20|476.79|474.59|476.79|474.59|476.79|474.59|476.69|474.49|0
1644974730000|2022-02-16 01:25:30|476.69|474.49|476.91|474.71|476.91|474.71|476.69|474.49|0
1644974740000|2022-02-16 01:25:40|476.69|474.49|477.35|475.15|477.35|475.15|476.69|474.49|0
1644974750000|2022-02-16 01:25:50|477.13|474.93|476.69|474.49|477.13|474.93|476.69|474.49|0
1644974760000|2022-02-16 01:26:00|476.47|474.27|476.57|474.37|476.57|474.37|476.47|474.27|0
1644974770000|2022-02-16 01:26:10|476.47|474.27|476.47|474.27|476.47|474.27|476.47|474.27|0
1644974790000|2022-02-16 01:26:30|476.69|474.49|476.69|474.49|476.69|474.49|476.57|474.37|0
1644974800000|2022-02-16 01:26:40|476.47|474.27|476.69|474.49|476.69|474.49|476.47|474.27|0
1644974810000|2022-02-16 01:26:50|476.91|474.71|476.91|474.71|476.91|474.71|476.91|474.71|0
1644974840000|2022-02-16 01:27:20|477.01|474.81|476.91|474.71|477.01|474.81|476.91|474.71|0
1644974850000|2022-02-16 01:27:30|476.79|474.59|476.79|474.59|476.79|474.59|476.79|474.59|0
1644974860000|2022-02-16 01:27:40|476.91|474.71|476.69|474.49|476.91|474.71|476.69|474.49|0
1644974870000|2022-02-16 01:27:50|476.47|474.27|476.91|474.71|476.91|474.71|476.47|474.27|0
1644974880000|2022-02-16 01:28:00|476.69|474.49|476.69|474.49|476.91|474.71|476.69|474.49|0
1644974890000|2022-02-16 01:28:10|476.47|474.27|476.47|474.27|476.47|474.27|476.47|474.27|0
1644974900000|2022-02-16 01:28:20|476.57|474.37|476.69|474.49|476.69|474.49|476.57|474.37|0
1644974910000|2022-02-16 01:28:30|476.47|474.27|476.46|474.26|476.47|474.27|476.46|474.26|0
1644974930000|2022-02-16 01:28:50|476.57|474.37|476.57|474.37|476.57|474.37|476.57|474.37|0
1644974940000|2022-02-16 01:29:00|476.46|474.26|476.46|474.26|476.46|474.26|476.46|474.26|0
1644974970000|2022-02-16 01:29:30|476.68|474.48|476.68|474.48|476.79|474.59|476.68|474.48|0
1644974980000|2022-02-16 01:29:40|476.79|474.59|476.91|474.71|476.91|474.71|476.79|474.59|0
1644974990000|2022-02-16 01:29:50|476.79|474.59|476.68|474.48|476.79|474.59|476.68|474.48|0
1644975000000|2022-02-16 01:30:00|476.91|474.71|476.68|474.48|476.91|474.71|476.68|474.48|0
1644975010000|2022-02-16 01:30:10|476.46|474.26|476.68|474.48|476.68|474.48|476.46|474.26|0
1644975020000|2022-02-16 01:30:20|476.46|474.26|476.46|474.26|476.57|474.37|476.46|474.26|0
1644975030000|2022-02-16 01:30:30|476.68|474.48|476.68|474.48|476.68|474.48|476.68|474.48|0
1644975040000|2022-02-16 01:30:40|476.46|474.26|476.46|474.26|476.46|474.26|476.46|474.26|0
1644975050000|2022-02-16 01:30:50|476.24|474.04|476.24|474.04|476.24|474.04|476.24|474.04|0
1644975060000|2022-02-16 01:31:00|476.46|474.26|476.24|474.04|476.46|474.26|476.24|474.04|0
1644975070000|2022-02-16 01:31:10|476.02|473.82|476.02|473.82|476.24|474.04|476.02|473.82|0
1644975080000|2022-02-16 01:31:20|476.24|474.04|476.46|474.26|476.46|474.26|476.24|474.04|0
1644975100000|2022-02-16 01:31:40|476.24|474.04|476.24|474.04|476.24|474.04|476.24|474.04|0
1644975110000|2022-02-16 01:31:50|476.46|474.26|476.46|474.26|476.46|474.26|476.46|474.26|0
1644975120000|2022-02-16 01:32:00|476.35|474.15|476.02|473.82|476.46|474.26|476.02|473.82|0
1644975140000|2022-02-16 01:32:20|476.24|474.04|476.24|474.04|476.24|474.04|476.24|474.04|0
1644975150000|2022-02-16 01:32:30|476.46|474.26|476.46|474.26|476.46|474.26|476.46|474.26|0
1644975160000|2022-02-16 01:32:40|476.24|474.04|476.68|474.48|476.68|474.48|476.24|474.04|0
1644975170000|2022-02-16 01:32:50|476.9|474.7|477.23|475.03|477.23|475.03|476.9|474.7|0
1644975180000|2022-02-16 01:33:00|477.12|474.92|476.9|474.7|477.12|474.92|476.9|474.7|0
1644975190000|2022-02-16 01:33:10|476.68|474.48|476.9|474.7|476.9|474.7|476.68|474.48|0
1644975200000|2022-02-16 01:33:20|477.12|474.92|477.12|474.92|477.12|474.92|477.12|474.92|0
1644975220000|2022-02-16 01:33:40|477.01|474.81|476.9|474.7|477.01|474.81|476.9|474.7|0
1644975230000|2022-02-16 01:33:50|477.12|474.92|476.9|474.7|477.12|474.92|476.9|474.7|0
1644975240000|2022-02-16 01:34:00|476.68|474.48|476.9|474.7|476.9|474.7|476.68|474.48|0
1644975250000|2022-02-16 01:34:10|476.68|474.48|476.24|474.04|476.68|474.48|476.24|474.04|0
1644975260000|2022-02-16 01:34:20|476.02|473.82|476.02|473.82|476.02|473.82|476.02|473.82|0
1644975270000|2022-02-16 01:34:30|476.24|474.04|476.46|474.26|476.46|474.26|476.24|474.04|0
1644975280000|2022-02-16 01:34:40|476.24|474.04|476.24|474.04|476.24|474.04|476.24|474.04|0
1644975300000|2022-02-16 01:35:00|476.34|474.14|476.34|474.14|476.34|474.14|476.34|474.14|0
1644975310000|2022-02-16 01:35:10|476.56|474.36|476.46|474.26|476.56|474.36|476.34|474.14|0
1644975320000|2022-02-16 01:35:20|476.34|474.14|476.46|474.26|476.46|474.26|476.34|474.14|0
1644975330000|2022-02-16 01:35:30|476.68|474.48|476.46|474.26|476.68|474.48|476.46|474.26|0
1644975340000|2022-02-16 01:35:40|476.34|474.14|476.24|474.04|476.34|474.14|476.24|474.04|0
1644975360000|2022-02-16 01:36:00|476.02|473.82|476.02|473.82|476.02|473.82|476.02|473.82|0
1644975370000|2022-02-16 01:36:10|476.24|474.04|476.12|473.92|476.24|474.04|476.12|473.92|0
1644975380000|2022-02-16 01:36:20|476.02|473.82|476.24|474.04|476.24|474.04|476.02|473.82|0
1644975390000|2022-02-16 01:36:30|476.02|473.82|476.24|474.04|476.24|474.04|476.02|473.82|0
1644975400000|2022-02-16 01:36:40|476.46|474.26|476.46|474.26|476.46|474.26|476.46|474.26|0
1644975420000|2022-02-16 01:37:00|476.24|474.04|476.46|474.26|476.46|474.26|476.24|474.04|0
1644975430000|2022-02-16 01:37:10|476.56|474.36|476.9|474.7|476.9|474.7|476.56|474.36|0
1644975450000|2022-02-16 01:37:30|476.78|474.58|476.68|474.48|476.78|474.58|476.68|474.48|0
1644975460000|2022-02-16 01:37:40|476.9|474.7|476.68|474.48|476.9|474.7|476.68|474.48|0
1644975470000|2022-02-16 01:37:50|476.9|474.7|476.9|474.7|476.9|474.7|476.78|474.58|0
1644975480000|2022-02-16 01:38:00|476.78|474.58|476.9|474.7|476.9|474.7|476.78|474.58|0
1644975490000|2022-02-16 01:38:10|476.78|474.58|476.9|474.7|476.9|474.7|476.78|474.58|0
1644975500000|2022-02-16 01:38:20|477|474.8|477.12|474.92|477.12|474.92|477|474.8|0
1644975510000|2022-02-16 01:38:30|476.9|474.7|477.12|474.92|477.12|474.92|476.9|474.7|0
1644975520000|2022-02-16 01:38:40|476.9|474.7|477|474.8|477|474.8|476.9|474.7|0
1644975530000|2022-02-16 01:38:50|477.12|474.92|477.12|474.92|477.12|474.92|477.12|474.92|0
1644975540000|2022-02-16 01:39:00|477.34|475.14|477.12|474.92|477.34|475.14|477.12|474.92|0
1644975550000|2022-02-16 01:39:10|476.9|474.7|476.46|474.26|476.9|474.7|476.46|474.26|0
1644975560000|2022-02-16 01:39:20|476.45|474.25|476.56|474.36|476.56|474.36|476.45|474.25|0
1644975570000|2022-02-16 01:39:30|476.68|474.48|477|474.8|477|474.8|476.68|474.48|0
1644975580000|2022-02-16 01:39:40|477.12|474.92|477.34|475.14|477.34|475.14|477.12|474.92|0
1644975590000|2022-02-16 01:39:50|477.22|475.02|477.12|474.92|477.22|475.02|477.12|474.92|0
1644975600000|2022-02-16 01:40:00|477.34|475.14|477.12|474.92|477.34|475.14|477.12|474.92|0
1644975610000|2022-02-16 01:40:10|476.78|474.58|477.34|475.14|477.34|475.14|476.78|474.58|0
1644975630000|2022-02-16 01:40:30|477.12|474.92|476.9|474.7|477.12|474.92|476.9|474.7|0
1644975640000|2022-02-16 01:40:40|476.78|474.58|476.9|474.7|476.9|474.7|476.67|474.47|0
1644975650000|2022-02-16 01:40:50|476.78|474.58|476.9|474.7|476.9|474.7|476.78|474.58|0
1644975660000|2022-02-16 01:41:00|476.78|474.58|476.67|474.47|476.9|474.7|476.67|474.47|0
1644975670000|2022-02-16 01:41:10|476.78|474.58|476.67|474.47|476.78|474.58|476.67|474.47|0
1644975690000|2022-02-16 01:41:30|476.45|474.25|476.45|474.25|476.45|474.25|476.23|474.03|0
1644975700000|2022-02-16 01:41:40|476.23|474.03|476.45|474.25|476.45|474.25|476.23|474.03|0
1644975710000|2022-02-16 01:41:50|476.67|474.47|476.56|474.36|476.67|474.47|476.45|474.25|0
1644975720000|2022-02-16 01:42:00|476.67|474.47|476.45|474.25|476.67|474.47|476.45|474.25|0
1644975730000|2022-02-16 01:42:10|476.67|474.47|477.34|475.14|477.34|475.14|476.67|474.47|0
1644975740000|2022-02-16 01:42:20|477.22|475.02|477.34|475.14|477.34|475.14|477.22|475.02|0
1644975750000|2022-02-16 01:42:30|477.22|475.02|477.11|474.91|477.22|475.02|477.11|474.91|0
1644975760000|2022-02-16 01:42:40|476.89|474.69|476.89|474.69|476.89|474.69|476.89|474.69|0
1644975770000|2022-02-16 01:42:50|476.78|474.58|476.89|474.69|476.89|474.69|476.78|474.58|0
1644975780000|2022-02-16 01:43:00|477.11|474.91|477|474.8|477.11|474.91|477|474.8|0
1644975790000|2022-02-16 01:43:10|476.89|474.69|476.89|474.69|476.89|474.69|476.89|474.69|0
1644975800000|2022-02-16 01:43:20|476.67|474.47|476.89|474.69|476.89|474.69|476.67|474.47|0
1644975810000|2022-02-16 01:43:30|477.11|474.91|477.11|474.91|477.11|474.91|477.11|474.91|0
1644975820000|2022-02-16 01:43:40|477|474.8|477|474.8|477|474.8|476.89|474.69|0
1644975830000|2022-02-16 01:43:50|477.11|474.91|476.89|474.69|477.11|474.91|476.89|474.69|0
1644975840000|2022-02-16 01:44:00|476.67|474.47|476.67|474.47|476.67|474.47|476.67|474.47|0
1644975850000|2022-02-16 01:44:10|476.45|474.25|476.56|474.36|476.56|474.36|476.45|474.25|0
1644975860000|2022-02-16 01:44:20|476.45|474.25|476.45|474.25|476.45|474.25|476.45|474.25|0
1644975870000|2022-02-16 01:44:30|476.67|474.47|476.23|474.03|476.67|474.47|476.23|474.03|0
1644975880000|2022-02-16 01:44:40|476.01|473.81|476.11|473.91|476.11|473.91|476.01|473.81|0
1644975890000|2022-02-16 01:44:50|476.01|473.81|476.01|473.81|476.23|474.03|476.01|473.81|0
1644975910000|2022-02-16 01:45:10|476.23|474.03|476.23|474.03|476.23|474.03|476.23|474.03|0
1644975930000|2022-02-16 01:45:30|476.45|474.25|476.45|474.25|476.45|474.25|476.45|474.25|0
1644975940000|2022-02-16 01:45:40|476.67|474.47|476.67|474.47|476.67|474.47|476.67|474.47|0
1644975950000|2022-02-16 01:45:50|476.45|474.25|476.67|474.47|476.67|474.47|476.45|474.25|0
1644975960000|2022-02-16 01:46:00|476.45|474.25|476.89|474.69|476.89|474.69|476.45|474.25|0
1644975980000|2022-02-16 01:46:20|476.78|474.58|476.89|474.69|476.89|474.69|476.78|474.58|0
1644976000000|2022-02-16 01:46:40|476.67|474.47|476.89|474.69|476.89|474.69|476.67|474.47|0
1644976010000|2022-02-16 01:46:50|477.11|474.91|477.11|474.91|477.11|474.91|477.11|474.91|0
1644976020000|2022-02-16 01:47:00|476.89|474.69|477|474.8|477.11|474.91|476.89|474.69|0
1644976030000|2022-02-16 01:47:10|477.11|474.91|477.11|474.91|477.11|474.91|477.11|474.91|0
1644976040000|2022-02-16 01:47:20|476.89|474.69|476.89|474.69|476.89|474.69|476.89|474.69|0
1644976070000|2022-02-16 01:47:50|476.67|474.47|476.67|474.47|476.67|474.47|476.67|474.47|0
1644976080000|2022-02-16 01:48:00|476.89|474.69|476.89|474.69|476.89|474.69|476.89|474.69|0
1644976100000|2022-02-16 01:48:20|476.67|474.47|476.55|474.35|476.77|474.57|476.55|474.35|0
1644976110000|2022-02-16 01:48:30|476.67|474.47|476.55|474.35|476.67|474.47|476.45|474.25|0
1644976120000|2022-02-16 01:48:40|476.67|474.47|476.67|474.47|476.67|474.47|476.67|474.47|0
1644976130000|2022-02-16 01:48:50|476.55|474.35|476.45|474.25|476.55|474.35|476.45|474.25|0
1644976150000|2022-02-16 01:49:10|476.67|474.47|476.67|474.47|476.67|474.47|476.67|474.47|0
1644976160000|2022-02-16 01:49:20|476.45|474.25|476.55|474.35|476.55|474.35|476.45|474.25|0
1644976170000|2022-02-16 01:49:30|476.67|474.47|476.45|474.25|476.67|474.47|476.45|474.25|0
1644976180000|2022-02-16 01:49:40|476.55|474.35|476.67|474.47|476.67|474.47|476.45|474.25|0
1644976190000|2022-02-16 01:49:50|476.89|474.69|476.89|474.69|476.89|474.69|476.89|474.69|0
1644976200000|2022-02-16 01:50:00|477.11|474.91|477.11|474.91|477.11|474.91|476.89|474.69|0
1644976210000|2022-02-16 01:50:10|476.89|474.69|477.11|474.91|477.11|474.91|476.89|474.69|0
1644976220000|2022-02-16 01:50:20|476.99|474.79|477.11|474.91|477.11|474.91|476.99|474.79|0
1644976230000|2022-02-16 01:50:30|477.33|475.13|477.33|475.13|477.55|475.35|477.33|475.13|0
1644976240000|2022-02-16 01:50:40|477.11|474.91|477.21|475.01|477.21|475.01|477.11|474.91|0
1644976250000|2022-02-16 01:50:50|477.11|474.91|477.11|474.91|477.11|474.91|477.11|474.91|0
1644976280000|2022-02-16 01:51:20|476.89|474.69|476.99|474.79|477.11|474.91|476.89|474.69|0
1644976290000|2022-02-16 01:51:30|477.33|475.13|477.11|474.91|477.33|475.13|477.11|474.91|0
1644976300000|2022-02-16 01:51:40|477.33|475.13|477.33|475.13|477.33|475.13|477.33|475.13|0
1644976310000|2022-02-16 01:51:50|477.21|475.01|477.21|475.01|477.33|475.13|477.11|474.91|0
1644976320000|2022-02-16 01:52:00|477.33|475.13|477.33|475.13|477.33|475.13|477.21|475.01|0
1644976330000|2022-02-16 01:52:10|477.55|475.35|477.55|475.35|477.55|475.35|477.55|475.35|0
1644976340000|2022-02-16 01:52:20|477.77|475.57|477.77|475.57|477.77|475.57|477.77|475.57|0
1644976350000|2022-02-16 01:52:30|477.55|475.35|477.55|475.35|477.55|475.35|477.55|475.35|0
1644976360000|2022-02-16 01:52:40|477.33|475.13|477.33|475.13|477.33|475.13|477.33|475.13|0
1644976370000|2022-02-16 01:52:50|477.1|474.9|477.1|474.9|477.1|474.9|477.1|474.9|0
1644976390000|2022-02-16 01:53:10|477.21|475.01|477.1|474.9|477.33|475.13|477.1|474.9|0
1644976400000|2022-02-16 01:53:20|476.88|474.68|476.88|474.68|476.88|474.68|476.88|474.68|0
1644976410000|2022-02-16 01:53:30|476.66|474.46|477.1|474.9|477.1|474.9|476.66|474.46|0
1644976420000|2022-02-16 01:53:40|476.88|474.68|476.99|474.79|477.1|474.9|476.88|474.68|0
1644976430000|2022-02-16 01:53:50|476.88|474.68|477.1|474.9|477.1|474.9|476.88|474.68|0
1644976460000|2022-02-16 01:54:20|477.21|475.01|477.32|475.12|477.32|475.12|477.21|475.01|0
1644976470000|2022-02-16 01:54:30|477.55|475.35|477.55|475.35|477.55|475.35|477.55|475.35|0
1644976490000|2022-02-16 01:54:50|477.54|475.34|477.54|475.34|477.54|475.34|477.54|475.34|0
1644976500000|2022-02-16 01:55:00|477.32|475.12|477.54|475.34|477.54|475.34|477.32|475.12|0
1644976510000|2022-02-16 01:55:10|477.65|475.45|477.77|475.57|477.77|475.57|477.54|475.34|0
1644976530000|2022-02-16 01:55:30|477.54|475.34|477.77|475.57|477.77|475.57|477.54|475.34|0
1644976540000|2022-02-16 01:55:40|477.65|475.45|477.77|475.57|477.77|475.57|477.65|475.45|0
1644976550000|2022-02-16 01:55:50|477.65|475.45|477.54|475.34|477.77|475.57|477.54|475.34|0
1644976560000|2022-02-16 01:56:00|477.76|475.56|477.76|475.56|477.76|475.56|477.76|475.56|0
1644976570000|2022-02-16 01:56:10|477.54|475.34|477.54|475.34|477.54|475.34|477.54|475.34|0
1644976580000|2022-02-16 01:56:20|477.76|475.56|477.76|475.56|477.76|475.56|477.54|475.34|0
1644976590000|2022-02-16 01:56:30|477.65|475.45|477.76|475.56|477.76|475.56|477.65|475.45|0
1644976620000|2022-02-16 01:57:00|477.54|475.34|477.32|475.12|477.54|475.34|477.32|475.12|0
1644976630000|2022-02-16 01:57:10|477.21|475.01|477.21|475.01|477.21|475.01|477.21|475.01|0
1644976640000|2022-02-16 01:57:20|477.1|474.9|477.21|475.01|477.21|475.01|477.1|474.9|0
1644976650000|2022-02-16 01:57:30|477.32|475.12|477.32|475.12|477.43|475.23|477.32|475.12|0
1644976670000|2022-02-16 01:57:50|477.54|475.34|477.54|475.34|477.54|475.34|477.54|475.34|0
1644976690000|2022-02-16 01:58:10|477.65|475.45|477.76|475.56|477.76|475.56|477.65|475.45|0
1644976710000|2022-02-16 01:58:30|477.54|475.34|477.54|475.34|477.54|475.34|477.54|475.34|0
1644976720000|2022-02-16 01:58:40|477.76|475.56|477.54|475.34|477.76|475.56|477.54|475.34|0
1644976730000|2022-02-16 01:58:50|477.65|475.45|477.54|475.34|477.65|475.45|477.54|475.34|0
1644976740000|2022-02-16 01:59:00|477.65|475.45|477.76|475.56|477.76|475.56|477.65|475.45|0
1644976750000|2022-02-16 01:59:10|477.54|475.34|477.76|475.56|477.76|475.56|477.54|475.34|0
1644976760000|2022-02-16 01:59:20|477.65|475.45|477.76|475.56|477.76|475.56|477.65|475.45|0
1644976780000|2022-02-16 01:59:40|477.98|475.78|477.98|475.78|477.98|475.78|477.98|475.78|0
1644976800000|2022-02-16 02:00:00|478.2|476|477.98|475.78|478.2|476|477.98|475.78|0
1644976810000|2022-02-16 02:00:10|478.09|475.89|477.98|475.78|478.09|475.89|477.98|475.78|0
1644976820000|2022-02-16 02:00:20|478.2|476|478.42|476.22|478.42|476.22|478.2|476|0
1644976830000|2022-02-16 02:00:30|478.2|476|478.42|476.22|478.42|476.22|478.2|476|0
1644976840000|2022-02-16 02:00:40|478.2|476|478.42|476.22|478.42|476.22|478.2|476|0
1644976860000|2022-02-16 02:01:00|477.98|475.78|477.98|475.78|477.98|475.78|477.98|475.78|0
1644976870000|2022-02-16 02:01:10|478.2|476|478.2|476|478.2|476|478.2|476|0
1644976880000|2022-02-16 02:01:20|478.42|476.22|478.42|476.22|478.42|476.22|478.42|476.22|0
1644976890000|2022-02-16 02:01:30|478.2|476|478.2|476|478.2|476|478.2|476|0
1644976900000|2022-02-16 02:01:40|478.42|476.22|478.42|476.22|478.42|476.22|478.42|476.22|0
1644976910000|2022-02-16 02:01:50|478.64|476.44|478.64|476.44|478.64|476.44|478.64|476.44|0
1644976920000|2022-02-16 02:02:00|478.42|476.22|478.2|476|478.42|476.22|478.2|476|0
1644976930000|2022-02-16 02:02:10|478.42|476.22|478.42|476.22|478.42|476.22|478.42|476.22|0
1644976940000|2022-02-16 02:02:20|478.31|476.11|478.42|476.22|478.42|476.22|478.31|476.11|0
1644976950000|2022-02-16 02:02:30|478.31|476.11|478.42|476.22|478.42|476.22|478.2|476|0
1644976960000|2022-02-16 02:02:40|478.2|476|478.2|476|478.2|476|478.2|476|0
1644976970000|2022-02-16 02:02:50|478.42|476.22|478.42|476.22|478.42|476.22|478.2|476|0
1644976980000|2022-02-16 02:03:00|478.64|476.44|478.64|476.44|478.64|476.44|478.64|476.44|0
1644976990000|2022-02-16 02:03:10|478.75|476.55|478.75|476.55|478.75|476.55|478.75|476.55|0
1644977000000|2022-02-16 02:03:20|478.42|476.22|478.42|476.22|478.42|476.22|478.42|476.22|0
1644977010000|2022-02-16 02:03:30|478.2|476|478.2|476|478.2|476|478.2|476|0
1644977040000|2022-02-16 02:04:00|477.98|475.78|478.64|476.44|478.64|476.44|477.98|475.78|0
1644977050000|2022-02-16 02:04:10|478.42|476.22|478.42|476.22|478.42|476.22|478.42|476.22|0
1644977060000|2022-02-16 02:04:20|478.2|476|478.64|476.44|478.64|476.44|478.2|476|0
1644977070000|2022-02-16 02:04:30|478.53|476.33|478.64|476.44|478.64|476.44|478.53|476.33|0
1644977090000|2022-02-16 02:04:50|478.42|476.22|478.42|476.22|478.42|476.22|478.42|476.22|0
1644977100000|2022-02-16 02:05:00|478.53|476.33|478.42|476.22|478.64|476.44|478.42|476.22|0
1644977110000|2022-02-16 02:05:10|478.3|476.1|478.3|476.1|478.3|476.1|478.3|476.1|0
1644977120000|2022-02-16 02:05:20|478.42|476.22|478.42|476.22|478.42|476.22|478.2|476|0
1644977130000|2022-02-16 02:05:30|478.3|476.1|478.3|476.1|478.3|476.1|478.2|476|0
1644977140000|2022-02-16 02:05:40|478.2|476|478.64|476.44|478.64|476.44|478.2|476|0
1644977150000|2022-02-16 02:05:50|478.86|476.66|478.86|476.66|478.86|476.66|478.86|476.66|0
1644977160000|2022-02-16 02:06:00|478.64|476.44|478.86|476.66|478.86|476.66|478.64|476.44|0
1644977180000|2022-02-16 02:06:20|479.08|476.88|479.08|476.88|479.08|476.88|478.86|476.66|0
1644977190000|2022-02-16 02:06:30|479.3|477.1|479.52|477.32|479.75|477.55|479.3|477.1|0
1644977200000|2022-02-16 02:06:40|479.41|477.21|479.3|477.1|479.41|477.21|479.3|477.1|0
1644977210000|2022-02-16 02:06:50|479.08|476.88|479.3|477.1|479.3|477.1|479.08|476.88|0
1644977230000|2022-02-16 02:07:10|479.08|476.88|479.08|476.88|479.08|476.88|479.08|476.88|0
1644977240000|2022-02-16 02:07:20|478.86|476.66|478.86|476.66|478.86|476.66|478.86|476.66|0
1644977250000|2022-02-16 02:07:30|478.97|476.77|478.86|476.66|478.97|476.77|478.86|476.66|0
1644977270000|2022-02-16 02:07:50|478.97|476.77|479.08|476.88|479.08|476.88|478.86|476.66|0
1644977280000|2022-02-16 02:08:00|479.3|477.1|479.3|477.1|479.3|477.1|479.3|477.1|0
1644977290000|2022-02-16 02:08:10|479.41|477.21|479.3|477.1|479.52|477.32|479.3|477.1|0
1644977300000|2022-02-16 02:08:20|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1644977320000|2022-02-16 02:08:40|479.63|477.43|479.52|477.32|479.74|477.54|479.52|477.32|0
1644977330000|2022-02-16 02:08:50|479.63|477.43|479.52|477.32|479.74|477.54|479.52|477.32|0
1644977340000|2022-02-16 02:09:00|479.74|477.54|479.52|477.32|479.74|477.54|479.52|477.32|0
1644977350000|2022-02-16 02:09:10|479.74|477.54|479.96|477.76|479.96|477.76|479.74|477.54|0
1644977360000|2022-02-16 02:09:20|480.19|477.99|480.18|477.98|480.19|477.99|480.18|477.98|0
1644977370000|2022-02-16 02:09:30|480.41|478.21|480.18|477.98|480.41|478.21|480.18|477.98|0
1644977380000|2022-02-16 02:09:40|480.41|478.21|480.41|478.21|480.41|478.21|480.29|478.09|0
1644977390000|2022-02-16 02:09:50|480.63|478.43|480.63|478.43|480.63|478.43|480.63|478.43|0
1644977400000|2022-02-16 02:10:00|480.85|478.65|480.41|478.21|480.85|478.65|480.41|478.21|0
1644977410000|2022-02-16 02:10:10|480.18|477.98|480.18|477.98|480.41|478.21|480.18|477.98|0
1644977420000|2022-02-16 02:10:20|480.41|478.21|480.29|478.09|480.51|478.31|480.29|478.09|0
1644977430000|2022-02-16 02:10:30|480.18|477.98|479.96|477.76|480.18|477.98|479.96|477.76|0
1644977450000|2022-02-16 02:10:50|479.85|477.65|479.96|477.76|479.96|477.76|479.85|477.65|0
1644977470000|2022-02-16 02:11:10|479.74|477.54|479.74|477.54|479.74|477.54|479.74|477.54|0
1644977480000|2022-02-16 02:11:20|479.96|477.76|479.74|477.54|479.96|477.76|479.74|477.54|0
1644977490000|2022-02-16 02:11:30|479.52|477.32|479.52|477.32|479.63|477.43|479.52|477.32|0
1644977500000|2022-02-16 02:11:40|479.3|477.1|478.63|476.43|479.3|477.1|478.63|476.43|0
1644977510000|2022-02-16 02:11:50|478.41|476.21|478.63|476.43|478.63|476.43|478.41|476.21|0
1644977520000|2022-02-16 02:12:00|478.41|476.21|478.41|476.21|478.41|476.21|478.41|476.21|0
1644977530000|2022-02-16 02:12:10|478.19|475.99|478.19|475.99|478.41|476.21|478.19|475.99|0
1644977540000|2022-02-16 02:12:20|478.41|476.21|478.63|476.43|478.63|476.43|478.41|476.21|0
1644977550000|2022-02-16 02:12:30|478.74|476.54|478.85|476.65|478.85|476.65|478.74|476.54|0
1644977560000|2022-02-16 02:12:40|478.63|476.43|478.85|476.65|478.85|476.65|478.63|476.43|0
1644977570000|2022-02-16 02:12:50|478.74|476.54|478.74|476.54|478.85|476.65|478.63|476.43|0
1644977580000|2022-02-16 02:13:00|478.85|476.65|478.85|476.65|478.85|476.65|478.74|476.54|0
1644977590000|2022-02-16 02:13:10|478.63|476.43|478.63|476.43|478.63|476.43|478.63|476.43|0
1644977600000|2022-02-16 02:13:20|478.52|476.32|478.41|476.21|478.52|476.32|478.41|476.21|0
1644977620000|2022-02-16 02:13:40|478.74|476.54|478.63|476.43|478.74|476.54|478.63|476.43|0
1644977630000|2022-02-16 02:13:50|478.52|476.32|478.19|475.99|478.52|476.32|478.19|475.99|0
1644977640000|2022-02-16 02:14:00|478.41|476.21|478.63|476.43|478.63|476.43|478.41|476.21|0
1644977650000|2022-02-16 02:14:10|478.85|476.65|478.85|476.65|478.85|476.65|478.85|476.65|0
1644977660000|2022-02-16 02:14:20|478.63|476.43|478.85|476.65|478.85|476.65|478.63|476.43|0
1644977670000|2022-02-16 02:14:30|479.07|476.87|479.07|476.87|479.07|476.87|479.07|476.87|0
1644977680000|2022-02-16 02:14:40|478.96|476.76|479.07|476.87|479.07|476.87|478.96|476.76|0
1644977690000|2022-02-16 02:14:50|479.18|476.98|479.07|476.87|479.18|476.98|479.07|476.87|0
1644977700000|2022-02-16 02:15:00|478.96|476.76|479.07|476.87|479.07|476.87|478.96|476.76|0
1644977710000|2022-02-16 02:15:10|478.85|476.65|479.07|476.87|479.07|476.87|478.85|476.65|0
1644977730000|2022-02-16 02:15:30|478.85|476.65|478.85|476.65|478.85|476.65|478.85|476.65|0
1644977740000|2022-02-16 02:15:40|478.96|476.76|479.07|476.87|479.07|476.87|478.96|476.76|0
1644977750000|2022-02-16 02:15:50|478.96|476.76|479.07|476.87|479.07|476.87|478.96|476.76|0
1644977760000|2022-02-16 02:16:00|479.29|477.09|479.18|476.98|479.29|477.09|479.18|476.98|0
1644977770000|2022-02-16 02:16:10|479.29|477.09|479.29|477.09|479.29|477.09|479.29|477.09|0
1644977780000|2022-02-16 02:16:20|479.18|476.98|479.18|476.98|479.18|476.98|479.18|476.98|0
1644977790000|2022-02-16 02:16:30|479.29|477.09|479.29|477.09|479.29|477.09|479.18|476.98|0
1644977800000|2022-02-16 02:16:40|479.18|476.98|479.07|476.87|479.18|476.98|479.07|476.87|0
1644977810000|2022-02-16 02:16:50|479.18|476.98|479.07|476.87|479.29|477.09|479.07|476.87|0
1644977820000|2022-02-16 02:17:00|479.18|476.98|479.29|477.09|479.29|477.09|479.18|476.98|0
1644977840000|2022-02-16 02:17:20|479.07|476.87|479.07|476.87|479.07|476.87|478.96|476.76|0
1644977850000|2022-02-16 02:17:30|478.96|476.76|479.07|476.87|479.07|476.87|478.96|476.76|0
1644977860000|2022-02-16 02:17:40|479.29|477.09|479.29|477.09|479.29|477.09|479.29|477.09|0
1644977890000|2022-02-16 02:18:10|479.4|477.2|479.4|477.2|479.4|477.2|479.4|477.2|0
1644977900000|2022-02-16 02:18:20|479.51|477.31|479.4|477.2|479.51|477.31|479.4|477.2|0
1644977910000|2022-02-16 02:18:30|479.51|477.31|479.51|477.31|479.51|477.31|479.51|477.31|0
1644977920000|2022-02-16 02:18:40|479.73|477.53|479.73|477.53|479.73|477.53|479.73|477.53|0
1644977930000|2022-02-16 02:18:50|479.84|477.64|479.95|477.75|479.96|477.76|479.84|477.64|0
1644977940000|2022-02-16 02:19:00|479.84|477.64|479.84|477.64|479.84|477.64|479.73|477.53|0
1644977950000|2022-02-16 02:19:10|479.95|477.75|479.95|477.75|479.95|477.75|479.95|477.75|0
1644977980000|2022-02-16 02:19:40|480.18|477.98|479.95|477.75|480.18|477.98|479.95|477.75|0
1644977990000|2022-02-16 02:19:50|479.73|477.53|479.73|477.53|479.73|477.53|479.73|477.53|0
1644978010000|2022-02-16 02:20:10|479.95|477.75|479.95|477.75|479.95|477.75|479.95|477.75|0
1644978020000|2022-02-16 02:20:20|480.17|477.97|480.06|477.86|480.17|477.97|479.95|477.75|0
1644978030000|2022-02-16 02:20:30|479.95|477.75|479.95|477.75|479.95|477.75|479.95|477.75|0
1644978040000|2022-02-16 02:20:40|479.73|477.53|479.73|477.53|479.84|477.64|479.73|477.53|0
1644978050000|2022-02-16 02:20:50|479.51|477.31|479.51|477.31|479.51|477.31|479.51|477.31|0
1644978060000|2022-02-16 02:21:00|479.62|477.42|479.73|477.53|479.73|477.53|479.62|477.42|0
1644978070000|2022-02-16 02:21:10|479.62|477.42|479.62|477.42|479.62|477.42|479.62|477.42|0
1644978080000|2022-02-16 02:21:20|479.73|477.53|479.95|477.75|479.95|477.75|479.73|477.53|0
1644978090000|2022-02-16 02:21:30|479.84|477.64|479.84|477.64|479.95|477.75|479.73|477.53|0
1644978100000|2022-02-16 02:21:40|479.73|477.53|480.17|477.97|480.17|477.97|479.73|477.53|0
1644978110000|2022-02-16 02:21:50|480.06|477.86|479.95|477.75|480.06|477.86|479.95|477.75|0
1644978130000|2022-02-16 02:22:10|479.73|477.53|479.73|477.53|479.73|477.53|479.73|477.53|0
1644978150000|2022-02-16 02:22:30|479.62|477.42|479.62|477.42|479.62|477.42|479.62|477.42|0
1644978160000|2022-02-16 02:22:40|479.73|477.53|479.73|477.53|479.73|477.53|479.73|477.53|0
1644978170000|2022-02-16 02:22:50|479.51|477.31|479.51|477.31|479.51|477.31|479.51|477.31|0
1644978180000|2022-02-16 02:23:00|479.61|477.41|479.29|477.09|479.61|477.41|479.29|477.09|0
1644978200000|2022-02-16 02:23:20|479.51|477.31|479.51|477.31|479.51|477.31|479.51|477.31|0
1644978230000|2022-02-16 02:23:50|479.29|477.09|479.51|477.31|479.51|477.31|479.29|477.09|0
1644978240000|2022-02-16 02:24:00|479.73|477.53|479.73|477.53|479.73|477.53|479.73|477.53|0
1644978260000|2022-02-16 02:24:20|479.51|477.31|479.51|477.31|479.51|477.31|479.51|477.31|0
1644978270000|2022-02-16 02:24:30|479.73|477.53|479.73|477.53|479.73|477.53|479.73|477.53|0
1644978280000|2022-02-16 02:24:40|479.61|477.41|479.61|477.41|479.73|477.53|479.61|477.41|0
1644978290000|2022-02-16 02:24:50|479.51|477.31|479.61|477.41|479.61|477.41|479.51|477.31|0
1644978300000|2022-02-16 02:25:00|479.73|477.53|479.51|477.31|479.73|477.53|479.51|477.31|0
1644978310000|2022-02-16 02:25:10|479.73|477.53|479.73|477.53|479.73|477.53|479.73|477.53|0
1644978320000|2022-02-16 02:25:20|479.51|477.31|479.51|477.31|479.51|477.31|479.51|477.31|0
1644978340000|2022-02-16 02:25:40|479.29|477.09|479.28|477.08|479.29|477.09|479.28|477.08|0
1644978350000|2022-02-16 02:25:50|479.51|477.31|479.51|477.31|479.51|477.31|479.51|477.31|0
1644978360000|2022-02-16 02:26:00|479.61|477.41|479.73|477.53|479.73|477.53|479.61|477.41|0
1644978370000|2022-02-16 02:26:10|479.51|477.31|479.51|477.31|479.51|477.31|479.28|477.08|0
1644978380000|2022-02-16 02:26:20|479.28|477.08|479.51|477.31|479.51|477.31|479.28|477.08|0
1644978400000|2022-02-16 02:26:40|479.39|477.19|479.28|477.08|479.39|477.19|479.28|477.08|0
1644978420000|2022-02-16 02:27:00|479.51|477.31|479.28|477.08|479.51|477.31|479.28|477.08|0
1644978430000|2022-02-16 02:27:10|479.06|476.86|479.06|476.86|479.06|476.86|479.06|476.86|0
1644978450000|2022-02-16 02:27:30|479.17|476.97|479.28|477.08|479.28|477.08|479.17|476.97|0
1644978490000|2022-02-16 02:28:10|479.5|477.3|479.39|477.19|479.5|477.3|479.39|477.19|0
1644978500000|2022-02-16 02:28:20|479.28|477.08|479.28|477.08|479.28|477.08|479.28|477.08|0
1644978510000|2022-02-16 02:28:30|479.39|477.19|479.39|477.19|479.39|477.19|479.28|477.08|0
1644978520000|2022-02-16 02:28:40|479.28|477.08|479.28|477.08|479.39|477.19|479.28|477.08|0
1644978530000|2022-02-16 02:28:50|479.17|476.97|479.06|476.86|479.28|477.08|479.06|476.86|0
1644978540000|2022-02-16 02:29:00|479.28|477.08|479.28|477.08|479.28|477.08|479.17|476.97|0
1644978550000|2022-02-16 02:29:10|479.17|476.97|479.06|476.86|479.28|477.08|479.06|476.86|0
1644978560000|2022-02-16 02:29:20|479.17|476.97|479.28|477.08|479.28|477.08|479.17|476.97|0
1644978570000|2022-02-16 02:29:30|479.06|476.86|479.17|476.97|479.17|476.97|479.06|476.86|0
1644978580000|2022-02-16 02:29:40|479.28|477.08|479.17|476.97|479.28|477.08|479.17|476.97|0
1644978590000|2022-02-16 02:29:50|479.06|476.86|479.28|477.08|479.28|477.08|479.06|476.86|0
1644978600000|2022-02-16 02:30:00|479.06|476.86|479.06|476.86|479.28|477.08|479.06|476.86|0
1644978640000|2022-02-16 02:30:40|478.84|476.64|478.84|476.64|478.84|476.64|478.84|476.64|0
1644978660000|2022-02-16 02:31:00|478.62|476.42|478.84|476.64|478.84|476.64|478.62|476.42|0
1644978670000|2022-02-16 02:31:10|478.62|476.42|478.62|476.42|478.62|476.42|478.62|476.42|0
1644978680000|2022-02-16 02:31:20|478.84|476.64|478.84|476.64|478.84|476.64|478.84|476.64|0
1644978690000|2022-02-16 02:31:30|478.72|476.52|478.62|476.42|478.72|476.52|478.62|476.42|0
1644978700000|2022-02-16 02:31:40|478.4|476.2|478.39|476.19|478.4|476.2|478.39|476.19|0
1644978710000|2022-02-16 02:31:50|478.28|476.08|478.39|476.19|478.39|476.19|478.17|475.97|0
1644978720000|2022-02-16 02:32:00|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1644978730000|2022-02-16 02:32:10|478.39|476.19|478.17|475.97|478.39|476.19|478.17|475.97|0
1644978740000|2022-02-16 02:32:20|478.28|476.08|478.28|476.08|478.28|476.08|478.28|476.08|0
1644978750000|2022-02-16 02:32:30|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1644978760000|2022-02-16 02:32:40|477.95|475.75|477.95|475.75|477.95|475.75|477.95|475.75|0
1644978780000|2022-02-16 02:33:00|478.06|475.86|478.17|475.97|478.17|475.97|478.06|475.86|0
1644978800000|2022-02-16 02:33:20|478.28|476.08|478.28|476.08|478.28|476.08|478.28|476.08|0
1644978810000|2022-02-16 02:33:30|478.17|475.97|478.39|476.19|478.39|476.19|478.17|475.97|0
1644978820000|2022-02-16 02:33:40|478.17|475.97|477.95|475.75|478.17|475.97|477.95|475.75|0
1644978830000|2022-02-16 02:33:50|477.51|475.31|477.73|475.53|477.73|475.53|477.51|475.31|0
1644978840000|2022-02-16 02:34:00|477.51|475.31|477.73|475.53|477.73|475.53|477.51|475.31|0
1644978850000|2022-02-16 02:34:10|477.95|475.75|478.17|475.97|478.17|475.97|477.95|475.75|0
1644978860000|2022-02-16 02:34:20|478.06|475.86|478.17|475.97|478.17|475.97|478.06|475.86|0
1644978870000|2022-02-16 02:34:30|478.06|475.86|478.39|476.19|478.39|476.19|478.06|475.86|0
1644978880000|2022-02-16 02:34:40|478.28|476.08|478.39|476.19|478.39|476.19|478.28|476.08|0
1644978920000|2022-02-16 02:35:20|478.61|476.41|478.61|476.41|478.61|476.41|478.61|476.41|0
1644978930000|2022-02-16 02:35:30|478.39|476.19|478.61|476.41|478.61|476.41|478.39|476.19|0
1644979020000|2022-02-16 02:37:00|478.5|476.3|478.39|476.19|478.5|476.3|478.39|476.19|0
1644979060000|2022-02-16 02:37:40|478.61|476.41|478.61|476.41|478.61|476.41|478.61|476.41|0
1644979080000|2022-02-16 02:38:00|478.39|476.19|478.39|476.19|478.39|476.19|478.39|476.19|0
1644979090000|2022-02-16 02:38:10|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1644979100000|2022-02-16 02:38:20|477.95|475.75|478.17|475.97|478.17|475.97|477.95|475.75|0
1644979110000|2022-02-16 02:38:30|477.95|475.75|477.95|475.75|477.95|475.75|477.95|475.75|0
1644979120000|2022-02-16 02:38:40|477.83|475.63|477.95|475.75|477.95|475.75|477.73|475.53|0
1644979130000|2022-02-16 02:38:50|477.73|475.53|477.73|475.53|477.73|475.53|477.73|475.53|0
1644979140000|2022-02-16 02:39:00|477.83|475.63|477.73|475.53|477.83|475.63|477.73|475.53|0
1644979150000|2022-02-16 02:39:10|477.5|475.3|477.72|475.52|477.72|475.52|477.5|475.3|0
1644979160000|2022-02-16 02:39:20|477.5|475.3|477.61|475.41|477.72|475.52|477.5|475.3|0
1644979170000|2022-02-16 02:39:30|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1644979180000|2022-02-16 02:39:40|477.39|475.19|477.28|475.08|477.39|475.19|477.28|475.08|0
1644979190000|2022-02-16 02:39:50|477.06|474.86|477.28|475.08|477.28|475.08|477.06|474.86|0
1644979200000|2022-02-16 02:40:00|477.5|475.3|477.39|475.19|477.5|475.3|477.39|475.19|0
1644979210000|2022-02-16 02:40:10|477.5|475.3|477.72|475.52|477.72|475.52|477.5|475.3|0
1644979230000|2022-02-16 02:40:30|477.5|475.3|477.72|475.52|477.72|475.52|477.5|475.3|0
1644979240000|2022-02-16 02:40:40|477.61|475.41|477.5|475.3|477.72|475.52|477.5|475.3|0
1644979250000|2022-02-16 02:40:50|477.28|475.08|477.39|475.19|477.5|475.3|477.28|475.08|0
1644979260000|2022-02-16 02:41:00|477.5|475.3|477.39|475.19|477.5|475.3|477.39|475.19|0
1644979270000|2022-02-16 02:41:10|477.5|475.3|477.72|475.52|477.72|475.52|477.5|475.3|0
1644979280000|2022-02-16 02:41:20|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1644979290000|2022-02-16 02:41:30|477.61|475.41|477.5|475.3|477.61|475.41|477.5|475.3|0
1644979300000|2022-02-16 02:41:40|477.39|475.19|477.5|475.3|477.5|475.3|477.28|475.08|0
1644979310000|2022-02-16 02:41:50|477.28|475.08|477.28|475.08|477.28|475.08|477.28|475.08|0
1644979320000|2022-02-16 02:42:00|477.5|475.3|477.5|475.3|477.5|475.3|477.39|475.19|0
1644979330000|2022-02-16 02:42:10|477.28|475.08|477.28|475.08|477.28|475.08|477.28|475.08|0
1644979350000|2022-02-16 02:42:30|477.06|474.86|477.06|474.86|477.06|474.86|477.06|474.86|0
1644979370000|2022-02-16 02:42:50|476.84|474.64|476.84|474.64|476.84|474.64|476.84|474.64|0
1644979380000|2022-02-16 02:43:00|477.06|474.86|477.06|474.86|477.06|474.86|477.06|474.86|0
1644979390000|2022-02-16 02:43:10|477.16|474.96|477.06|474.86|477.16|474.96|477.06|474.86|0
1644979400000|2022-02-16 02:43:20|477.28|475.08|477.16|474.96|477.28|475.08|477.16|474.96|0
1644979410000|2022-02-16 02:43:30|477.28|475.08|477.28|475.08|477.28|475.08|477.28|475.08|0
1644979420000|2022-02-16 02:43:40|477.5|475.3|477.28|475.08|477.5|475.3|477.28|475.08|0
1644979430000|2022-02-16 02:43:50|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1644979450000|2022-02-16 02:44:10|477.28|475.08|477.5|475.3|477.5|475.3|477.28|475.08|0
1644979460000|2022-02-16 02:44:20|477.61|475.41|477.72|475.52|477.72|475.52|477.61|475.41|0
1644979470000|2022-02-16 02:44:30|477.61|475.41|477.61|475.41|477.61|475.41|477.5|475.3|0
1644979480000|2022-02-16 02:44:40|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1644979500000|2022-02-16 02:45:00|477.38|475.18|477.6|475.4|477.6|475.4|477.28|475.08|0
1644979510000|2022-02-16 02:45:10|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1644979520000|2022-02-16 02:45:20|477.38|475.18|477.5|475.3|477.5|475.3|477.38|475.18|0
1644979530000|2022-02-16 02:45:30|477.72|475.52|477.72|475.52|477.72|475.52|477.72|475.52|0
1644979540000|2022-02-16 02:45:40|477.6|475.4|477.72|475.52|477.72|475.52|477.6|475.4|0
1644979550000|2022-02-16 02:45:50|477.6|475.4|477.72|475.52|477.72|475.52|477.6|475.4|0
1644979560000|2022-02-16 02:46:00|477.6|475.4|477.72|475.52|477.72|475.52|477.6|475.4|0
1644979570000|2022-02-16 02:46:10|478.05|475.85|478.16|475.96|478.16|475.96|478.05|475.85|0
1644979580000|2022-02-16 02:46:20|478.38|476.18|478.38|476.18|478.38|476.18|478.38|476.18|0
1644979590000|2022-02-16 02:46:30|478.49|476.29|478.49|476.29|478.49|476.29|478.49|476.29|0
1644979600000|2022-02-16 02:46:40|478.6|476.4|478.38|476.18|478.6|476.4|478.38|476.18|0
1644979610000|2022-02-16 02:46:50|478.6|476.4|478.6|476.4|478.6|476.4|478.6|476.4|0
1644979620000|2022-02-16 02:47:00|478.82|476.62|479.04|476.84|479.04|476.84|478.82|476.62|0
1644979630000|2022-02-16 02:47:10|479.27|477.07|479.04|476.84|479.49|477.29|479.04|476.84|0
1644979640000|2022-02-16 02:47:20|479.27|477.07|479.27|477.07|479.27|477.07|479.27|477.07|0
1644979650000|2022-02-16 02:47:30|479.26|477.06|479.04|476.84|479.26|477.06|479.04|476.84|0
1644979660000|2022-02-16 02:47:40|478.82|476.62|478.71|476.51|478.82|476.62|478.71|476.51|0
1644979670000|2022-02-16 02:47:50|478.82|476.62|479.04|476.84|479.04|476.84|478.82|476.62|0
1644979680000|2022-02-16 02:48:00|478.93|476.73|479.04|476.84|479.04|476.84|478.93|476.73|0
1644979690000|2022-02-16 02:48:10|478.82|476.62|478.82|476.62|478.82|476.62|478.82|476.62|0
1644979710000|2022-02-16 02:48:30|478.6|476.4|478.82|476.62|478.82|476.62|478.6|476.4|0
1644979720000|2022-02-16 02:48:40|478.71|476.51|478.6|476.4|478.71|476.51|478.6|476.4|0
1644979730000|2022-02-16 02:48:50|478.71|476.51|478.71|476.51|478.82|476.62|478.71|476.51|0
1644979740000|2022-02-16 02:49:00|478.6|476.4|478.6|476.4|478.6|476.4|478.38|476.18|0
1644979750000|2022-02-16 02:49:10|478.38|476.18|478.48|476.28|478.48|476.28|478.38|476.18|0
1644979760000|2022-02-16 02:49:20|478.16|475.96|478.16|475.96|478.16|475.96|478.16|475.96|0
1644979770000|2022-02-16 02:49:30|477.94|475.74|478.16|475.96|478.16|475.96|477.94|475.74|0
1644979790000|2022-02-16 02:49:50|478.04|475.84|478.04|475.84|478.04|475.84|477.94|475.74|0
1644979800000|2022-02-16 02:50:00|478.16|475.96|477.94|475.74|478.16|475.96|477.94|475.74|0
1644979810000|2022-02-16 02:50:10|478.16|475.96|478.16|475.96|478.16|475.96|478.16|475.96|0
1644979820000|2022-02-16 02:50:20|477.94|475.74|478.16|475.96|478.16|475.96|477.94|475.74|0
1644979860000|2022-02-16 02:51:00|478.38|476.18|478.16|475.96|478.38|476.18|478.16|475.96|0
1644979870000|2022-02-16 02:51:10|477.93|475.73|477.93|475.73|477.93|475.73|477.93|475.73|0
1644979880000|2022-02-16 02:51:20|478.16|475.96|478.26|476.06|478.26|476.06|478.04|475.84|0
1644979890000|2022-02-16 02:51:30|478.16|475.96|478.04|475.84|478.16|475.96|478.04|475.84|0
1644979900000|2022-02-16 02:51:40|477.93|475.73|478.16|475.96|478.16|475.96|477.93|475.73|0
1644979910000|2022-02-16 02:51:50|478.04|475.84|478.04|475.84|478.04|475.84|478.04|475.84|0
1644979920000|2022-02-16 02:52:00|478.16|475.96|478.04|475.84|478.16|475.96|477.93|475.73|0
1644979930000|2022-02-16 02:52:10|478.16|475.96|478.15|475.95|478.16|475.96|478.15|475.95|0
1644979970000|2022-02-16 02:52:50|478.38|476.18|478.38|476.18|478.38|476.18|478.38|476.18|0
1644979980000|2022-02-16 02:53:00|478.15|475.95|477.93|475.73|478.15|475.95|477.93|475.73|0
1644980000000|2022-02-16 02:53:20|478.15|475.95|478.04|475.84|478.15|475.95|478.04|475.84|0
1644980010000|2022-02-16 02:53:30|478.15|475.95|477.93|475.73|478.15|475.95|477.93|475.73|0
1644980020000|2022-02-16 02:53:40|478.15|475.95|478.26|476.06|478.26|476.06|478.15|475.95|0
1644980030000|2022-02-16 02:53:50|478.15|475.95|478.37|476.17|478.37|476.17|478.15|475.95|0
1644980040000|2022-02-16 02:54:00|478.26|476.06|478.15|475.95|478.26|476.06|478.15|475.95|0
1644980070000|2022-02-16 02:54:30|478.37|476.17|478.37|476.17|478.37|476.17|478.37|476.17|0
1644980080000|2022-02-16 02:54:40|478.26|476.06|478.37|476.17|478.37|476.17|478.26|476.06|0
1644980110000|2022-02-16 02:55:10|478.15|475.95|477.93|475.73|478.15|475.95|477.93|475.73|0
1644980120000|2022-02-16 02:55:20|477.82|475.62|477.71|475.51|477.82|475.62|477.71|475.51|0
1644980130000|2022-02-16 02:55:30|477.27|475.07|477.27|475.07|477.27|475.07|477.27|475.07|0
1644980140000|2022-02-16 02:55:40|477.05|474.85|477.15|474.95|477.15|474.95|477.05|474.85|0
1644980150000|2022-02-16 02:55:50|477.27|475.07|477.71|475.51|477.71|475.51|477.27|475.07|0
1644980170000|2022-02-16 02:56:10|477.93|475.73|477.93|475.73|477.93|475.73|477.93|475.73|0
1644980180000|2022-02-16 02:56:20|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1644980190000|2022-02-16 02:56:30|478.37|476.17|478.37|476.17|478.48|476.28|478.37|476.17|0
1644980210000|2022-02-16 02:56:50|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1644980220000|2022-02-16 02:57:00|478.37|476.17|478.15|475.95|478.37|476.17|478.15|475.95|0
1644980230000|2022-02-16 02:57:10|478.37|476.17|478.37|476.17|478.37|476.17|478.37|476.17|0
1644980250000|2022-02-16 02:57:30|478.59|476.39|478.59|476.39|478.59|476.39|478.59|476.39|0
1644980270000|2022-02-16 02:57:50|478.26|476.06|478.37|476.17|478.37|476.17|478.26|476.06|0
1644980280000|2022-02-16 02:58:00|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1644980290000|2022-02-16 02:58:10|478.37|476.17|478.15|475.95|478.37|476.17|478.15|475.95|0
1644980300000|2022-02-16 02:58:20|478.26|476.06|478.15|475.95|478.26|476.06|478.15|475.95|0
1644980310000|2022-02-16 02:58:30|478.37|476.17|478.37|476.17|478.37|476.17|478.37|476.17|0
1644980320000|2022-02-16 02:58:40|478.26|476.06|478.26|476.06|478.37|476.17|478.26|476.06|0
1644980330000|2022-02-16 02:58:50|478.37|476.17|478.25|476.05|478.37|476.17|478.15|475.95|0
1644980340000|2022-02-16 02:59:00|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1644980350000|2022-02-16 02:59:10|478.37|476.17|478.59|476.39|478.59|476.39|478.37|476.17|0
1644980360000|2022-02-16 02:59:20|478.37|476.17|478.48|476.28|478.48|476.28|478.37|476.17|0
1644980370000|2022-02-16 02:59:30|478.59|476.39|478.25|476.05|478.59|476.39|478.25|476.05|0
1644980380000|2022-02-16 02:59:40|478.37|476.17|478.37|476.17|478.37|476.17|478.37|476.17|0
1644980390000|2022-02-16 02:59:50|478.25|476.05|478.37|476.17|478.37|476.17|478.15|475.95|0
1644980400000|2022-02-16 03:00:00|478.59|476.39|478.59|476.39|478.59|476.39|478.59|476.39|0
1644980410000|2022-02-16 03:00:10|478.37|476.17|478.47|476.27|478.47|476.27|478.37|476.17|0
1644980420000|2022-02-16 03:00:20|478.59|476.39|478.37|476.17|478.59|476.39|478.37|476.17|0
1644980430000|2022-02-16 03:00:30|478.59|476.39|478.81|476.61|478.81|476.61|478.59|476.39|0
1644980440000|2022-02-16 03:00:40|478.37|476.17|478.47|476.27|478.7|476.5|478.37|476.17|0
1644980450000|2022-02-16 03:00:50|478.59|476.39|478.59|476.39|478.59|476.39|478.59|476.39|0
1644980460000|2022-02-16 03:01:00|478.81|476.61|478.59|476.39|478.81|476.61|478.59|476.39|0
1644980480000|2022-02-16 03:01:20|478.81|476.61|478.81|476.61|478.81|476.61|478.81|476.61|0
1644980490000|2022-02-16 03:01:30|478.69|476.49|478.69|476.49|478.69|476.49|478.59|476.39|0
1644980500000|2022-02-16 03:01:40|478.81|476.61|479.03|476.83|479.03|476.83|478.81|476.61|0
1644980510000|2022-02-16 03:01:50|478.92|476.72|478.81|476.61|478.92|476.72|478.81|476.61|0
1644980520000|2022-02-16 03:02:00|479.03|476.83|478.92|476.72|479.03|476.83|478.92|476.72|0
1644980530000|2022-02-16 03:02:10|479.03|476.83|479.03|476.83|479.03|476.83|479.03|476.83|0
1644980550000|2022-02-16 03:02:30|479.14|476.94|479.25|477.05|479.25|477.05|479.03|476.83|0
1644980560000|2022-02-16 03:02:40|479.03|476.83|479.03|476.83|479.03|476.83|479.03|476.83|0
1644980570000|2022-02-16 03:02:50|478.59|476.39|478.81|476.61|478.81|476.61|478.59|476.39|0
1644980580000|2022-02-16 03:03:00|478.37|476.17|478.37|476.17|478.37|476.17|478.37|476.17|0
1644980590000|2022-02-16 03:03:10|478.14|475.94|478.14|475.94|478.14|475.94|478.14|475.94|0
1644980610000|2022-02-16 03:03:30|477.92|475.72|478.14|475.94|478.14|475.94|477.92|475.72|0
1644980620000|2022-02-16 03:03:40|477.92|475.72|477.7|475.5|477.92|475.72|477.48|475.28|0
1644980630000|2022-02-16 03:03:50|477.81|475.61|477.92|475.72|477.92|475.72|477.81|475.61|0
1644980640000|2022-02-16 03:04:00|478.14|475.94|477.92|475.72|478.14|475.94|477.92|475.72|0
1644980660000|2022-02-16 03:04:20|478.14|475.94|478.14|475.94|478.14|475.94|478.14|475.94|0
1644980680000|2022-02-16 03:04:40|478.36|476.16|478.36|476.16|478.36|476.16|478.36|476.16|0
1644980710000|2022-02-16 03:05:10|478.14|475.94|478.59|476.39|478.59|476.39|478.14|475.94|0
1644980730000|2022-02-16 03:05:30|478.58|476.38|478.58|476.38|478.58|476.38|478.47|476.27|0
1644980750000|2022-02-16 03:05:50|479.03|476.83|479.03|476.83|479.03|476.83|479.03|476.83|0
1644980760000|2022-02-16 03:06:00|478.91|476.71|479.03|476.83|479.03|476.83|478.91|476.71|0
1644980770000|2022-02-16 03:06:10|478.91|476.71|479.03|476.83|479.03|476.83|478.91|476.71|0
1644980780000|2022-02-16 03:06:20|478.91|476.71|479.03|476.83|479.03|476.83|478.91|476.71|0
1644980790000|2022-02-16 03:06:30|478.91|476.71|478.58|476.38|478.91|476.71|478.58|476.38|0
1644980800000|2022-02-16 03:06:40|478.69|476.49|478.8|476.6|478.8|476.6|478.69|476.49|0
1644980820000|2022-02-16 03:07:00|478.58|476.38|478.8|476.6|478.8|476.6|478.58|476.38|0
1644980830000|2022-02-16 03:07:10|478.69|476.49|478.69|476.49|478.69|476.49|478.69|476.49|0
1644980840000|2022-02-16 03:07:20|478.8|476.6|478.58|476.38|478.8|476.6|478.58|476.38|0
1644980850000|2022-02-16 03:07:30|478.69|476.49|478.69|476.49|478.69|476.49|478.69|476.49|0
1644980870000|2022-02-16 03:07:50|478.58|476.38|478.58|476.38|478.58|476.38|478.58|476.38|0
1644980900000|2022-02-16 03:08:20|478.69|476.49|478.58|476.38|478.69|476.49|478.58|476.38|0
1644980910000|2022-02-16 03:08:30|478.47|476.27|478.47|476.27|478.58|476.38|478.47|476.27|0
1644980920000|2022-02-16 03:08:40|478.58|476.38|478.58|476.38|478.58|476.38|478.47|476.27|0
1644980930000|2022-02-16 03:08:50|478.69|476.49|478.8|476.6|478.8|476.6|478.69|476.49|0
1644980940000|2022-02-16 03:09:00|479.02|476.82|479.02|476.82|479.02|476.82|479.02|476.82|0
1644980950000|2022-02-16 03:09:10|479.24|477.04|479.24|477.04|479.24|477.04|479.24|477.04|0
1644980970000|2022-02-16 03:09:30|479.13|476.93|479.13|476.93|479.13|476.93|479.13|476.93|0
1644980980000|2022-02-16 03:09:40|479.24|477.04|478.8|476.6|479.24|477.04|478.8|476.6|0
1644980990000|2022-02-16 03:09:50|479.02|476.82|479.24|477.04|479.24|477.04|479.02|476.82|0
1644981000000|2022-02-16 03:10:00|479.02|476.82|479.02|476.82|479.02|476.82|479.02|476.82|0
1644981060000|2022-02-16 03:11:00|478.91|476.71|479.02|476.82|479.02|476.82|478.91|476.71|0
1644981070000|2022-02-16 03:11:10|478.8|476.6|478.8|476.6|478.8|476.6|478.8|476.6|0
1644981080000|2022-02-16 03:11:20|478.91|476.71|479.52|477.32|479.52|477.32|478.91|476.71|0
1644981090000|2022-02-16 03:11:30|479.3|477.1|479.52|477.32|479.52|477.32|479.3|477.1|0
1644981100000|2022-02-16 03:11:40|479.41|477.21|479.41|477.21|479.41|477.21|479.41|477.21|0
1644981110000|2022-02-16 03:11:50|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1644981120000|2022-02-16 03:12:00|479.74|477.54|479.74|477.54|479.74|477.54|479.74|477.54|0
1644981180000|2022-02-16 03:13:00|479.52|477.32|479.63|477.43|479.74|477.54|479.52|477.32|0
1644981190000|2022-02-16 03:13:10|479.52|477.32|479.3|477.1|479.52|477.32|479.3|477.1|0
1644981200000|2022-02-16 03:13:20|479.41|477.21|479.41|477.21|479.41|477.21|479.41|477.21|0
1644981210000|2022-02-16 03:13:30|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1644981230000|2022-02-16 03:13:50|479.41|477.21|479.3|477.1|479.41|477.21|479.3|477.1|0
1644981240000|2022-02-16 03:14:00|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1644981290000|2022-02-16 03:14:50|479.74|477.54|479.74|477.54|479.74|477.54|479.74|477.54|0
1644981300000|2022-02-16 03:15:00|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1644981320000|2022-02-16 03:15:20|479.63|477.43|479.52|477.32|479.63|477.43|479.52|477.32|0
1644981340000|2022-02-16 03:15:40|479.3|477.1|479.41|477.21|479.41|477.21|479.3|477.1|0
1644981350000|2022-02-16 03:15:50|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1644981360000|2022-02-16 03:16:00|479.74|477.54|479.74|477.54|479.74|477.54|479.74|477.54|0
1644981380000|2022-02-16 03:16:20|479.63|477.43|479.74|477.54|479.74|477.54|479.63|477.43|0
1644981390000|2022-02-16 03:16:30|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1644981400000|2022-02-16 03:16:40|479.63|477.43|479.63|477.43|479.74|477.54|479.52|477.32|0
1644981410000|2022-02-16 03:16:50|479.52|477.32|479.52|477.32|479.52|477.32|479.52|477.32|0
1644981430000|2022-02-16 03:17:10|479.3|477.1|479.3|477.1|479.3|477.1|479.3|477.1|0
1644981440000|2022-02-16 03:17:20|479.08|476.88|479.08|476.88|479.08|476.88|479.08|476.88|0
1644981460000|2022-02-16 03:17:40|478.86|476.66|478.86|476.66|478.86|476.66|478.86|476.66|0
1644981490000|2022-02-16 03:18:10|479.08|476.88|479.08|476.88|479.08|476.88|478.96|476.76|0
1644981500000|2022-02-16 03:18:20|479.18|476.98|479.3|477.1|479.3|477.1|479.18|476.98|0
1644981520000|2022-02-16 03:18:40|479.08|476.88|479.08|476.88|479.08|476.88|479.08|476.88|0
1644981530000|2022-02-16 03:18:50|478.85|476.65|478.85|476.65|478.85|476.65|478.85|476.65|0
1644981540000|2022-02-16 03:19:00|479.08|476.88|478.85|476.65|479.08|476.88|478.85|476.65|0
1644981560000|2022-02-16 03:19:20|478.96|476.76|479.08|476.88|479.08|476.88|478.96|476.76|0
1644981570000|2022-02-16 03:19:30|479.07|476.87|479.07|476.87|479.07|476.87|479.07|476.87|0
1644981590000|2022-02-16 03:19:50|478.85|476.65|478.85|476.65|478.96|476.76|478.85|476.65|0
1644981600000|2022-02-16 03:20:00|479.07|476.87|479.07|476.87|479.07|476.87|479.07|476.87|0
1644981640000|2022-02-16 03:20:40|478.85|476.65|478.63|476.43|478.85|476.65|478.63|476.43|0
1644981650000|2022-02-16 03:20:50|478.52|476.32|478.52|476.32|478.52|476.32|478.52|476.32|0
1644981660000|2022-02-16 03:21:00|478.63|476.43|478.41|476.21|478.63|476.43|478.41|476.21|0
1644981670000|2022-02-16 03:21:10|478.63|476.43|478.63|476.43|478.63|476.43|478.63|476.43|0
1644981680000|2022-02-16 03:21:20|478.52|476.32|478.63|476.43|478.63|476.43|478.52|476.32|0
1644981700000|2022-02-16 03:21:40|478.52|476.32|478.41|476.21|478.52|476.32|478.41|476.21|0
1644981730000|2022-02-16 03:22:10|478.19|475.99|478.19|475.99|478.19|475.99|478.19|475.99|0
1644981800000|2022-02-16 03:23:20|477.97|475.77|478.19|475.99|478.19|475.99|477.97|475.77|0
1644981810000|2022-02-16 03:23:30|477.97|475.77|477.97|475.77|477.97|475.77|477.97|475.77|0
1644981820000|2022-02-16 03:23:40|478.19|475.99|478.19|475.99|478.19|475.99|478.19|475.99|0
1644981850000|2022-02-16 03:24:10|477.97|475.77|478.19|475.99|478.19|475.99|477.97|475.77|0
1644981870000|2022-02-16 03:24:30|478.41|476.21|478.19|475.99|478.41|476.21|478.19|475.99|0
1644981880000|2022-02-16 03:24:40|478.29|476.09|478.29|476.09|478.29|476.09|478.29|476.09|0
1644981890000|2022-02-16 03:24:50|478.19|475.99|477.97|475.77|478.19|475.99|477.97|475.77|0
1644981900000|2022-02-16 03:25:00|478.19|475.99|478.07|475.87|478.19|475.99|477.97|475.77|0
1644981910000|2022-02-16 03:25:10|477.97|475.77|477.97|475.77|477.97|475.77|477.97|475.77|0
1644981920000|2022-02-16 03:25:20|477.75|475.55|477.75|475.55|477.75|475.55|477.75|475.55|0
1644981930000|2022-02-16 03:25:30|477.74|475.54|477.74|475.54|477.74|475.54|477.74|475.54|0
1644981940000|2022-02-16 03:25:40|477.52|475.32|477.52|475.32|477.52|475.32|477.52|475.32|0
1644981950000|2022-02-16 03:25:50|477.63|475.43|477.74|475.54|477.74|475.54|477.52|475.32|0
1644981960000|2022-02-16 03:26:00|477.97|475.77|477.97|475.77|477.97|475.77|477.97|475.77|0
1644981970000|2022-02-16 03:26:10|477.85|475.65|477.96|475.76|477.97|475.77|477.85|475.65|0
1644981990000|2022-02-16 03:26:30|478.07|475.87|478.07|475.87|478.07|475.87|478.07|475.87|0
1644982000000|2022-02-16 03:26:40|478.19|475.99|478.19|475.99|478.19|475.99|478.19|475.99|0
1644982020000|2022-02-16 03:27:00|478.18|475.98|478.41|476.21|478.41|476.21|478.18|475.98|0
1644982040000|2022-02-16 03:27:20|478.29|476.09|478.18|475.98|478.29|476.09|478.18|475.98|0
1644982060000|2022-02-16 03:27:40|478.29|476.09|478.29|476.09|478.29|476.09|478.29|476.09|0
1644982070000|2022-02-16 03:27:50|478.18|475.98|478.18|475.98|478.18|475.98|478.18|475.98|0
1644982080000|2022-02-16 03:28:00|478.29|476.09|478.18|475.98|478.4|476.2|478.18|475.98|0
1644982090000|2022-02-16 03:28:10|478.29|476.09|478.29|476.09|478.29|476.09|478.29|476.09|0
1644982110000|2022-02-16 03:28:30|478.4|476.2|478.4|476.2|478.4|476.2|478.4|476.2|0
1644982130000|2022-02-16 03:28:50|478.29|476.09|478.4|476.2|478.4|476.2|478.29|476.09|0
1644982140000|2022-02-16 03:29:00|478.29|476.09|478.4|476.2|478.4|476.2|478.29|476.09|0
1644982190000|2022-02-16 03:29:50|478.62|476.42|478.62|476.42|478.62|476.42|478.4|476.2|0
1644982200000|2022-02-16 03:30:00|478.4|476.2|478.4|476.2|478.4|476.2|478.4|476.2|0
1644982220000|2022-02-16 03:30:20|478.29|476.09|478.29|476.09|478.29|476.09|478.18|475.98|0
1644982230000|2022-02-16 03:30:30|478.4|476.2|478.18|475.98|478.4|476.2|478.18|475.98|0
1644982240000|2022-02-16 03:30:40|478.4|476.2|478.4|476.2|478.4|476.2|478.4|476.2|0
1644982250000|2022-02-16 03:30:50|478.18|475.98|478.4|476.2|478.4|476.2|478.18|475.98|0
1644982270000|2022-02-16 03:31:10|478.18|475.98|478.18|475.98|478.18|475.98|478.18|475.98|0
1644982280000|2022-02-16 03:31:20|478.29|476.09|478.18|475.98|478.29|476.09|478.18|475.98|0
1644982290000|2022-02-16 03:31:30|477.74|475.54|477.74|475.54|477.74|475.54|477.74|475.54|0
1644982300000|2022-02-16 03:31:40|477.52|475.32|477.74|475.54|477.74|475.54|477.52|475.32|0
1644982310000|2022-02-16 03:31:50|477.62|475.42|477.52|475.32|477.62|475.42|477.3|475.1|0
1644982320000|2022-02-16 03:32:00|477.3|475.1|477.52|475.32|477.52|475.32|477.3|475.1|0
1644982330000|2022-02-16 03:32:10|477.3|475.1|477.52|475.32|477.52|475.32|477.3|475.1|0
1644982350000|2022-02-16 03:32:30|477.74|475.54|477.52|475.32|477.74|475.54|477.52|475.32|0
1644982380000|2022-02-16 03:33:00|477.74|475.54|477.74|475.54|477.74|475.54|477.62|475.42|0
1644982390000|2022-02-16 03:33:10|477.96|475.76|477.96|475.76|477.96|475.76|477.96|475.76|0
1644982400000|2022-02-16 03:33:20|478.06|475.86|478.18|475.98|478.18|475.98|478.06|475.86|0
1644982410000|2022-02-16 03:33:30|478.06|475.86|477.96|475.76|478.18|475.98|477.96|475.76|0
1644982430000|2022-02-16 03:33:50|478.18|475.98|478.18|475.98|478.18|475.98|478.18|475.98|0
1644982450000|2022-02-16 03:34:10|478.4|476.2|478.4|476.2|478.4|476.2|478.4|476.2|0
1644982460000|2022-02-16 03:34:20|478.5|476.3|478.5|476.3|478.5|476.3|478.5|476.3|0
1644982470000|2022-02-16 03:34:30|478.4|476.2|478.4|476.2|478.4|476.2|478.4|476.2|0
1644982500000|2022-02-16 03:35:00|478.28|476.08|477.96|475.76|478.28|476.08|477.96|475.76|0
1644982510000|2022-02-16 03:35:10|478.06|475.86|477.96|475.76|478.06|475.86|477.96|475.76|0
1644982520000|2022-02-16 03:35:20|478.06|475.86|478.06|475.86|478.18|475.98|478.06|475.86|0
1644982540000|2022-02-16 03:35:40|477.96|475.76|478.18|475.98|478.18|475.98|477.96|475.76|0
1644982550000|2022-02-16 03:35:50|477.96|475.76|478.18|475.98|478.18|475.98|477.96|475.76|0
1644982560000|2022-02-16 03:36:00|478.28|476.08|478.28|476.08|478.28|476.08|478.18|475.98|0
1644982570000|2022-02-16 03:36:10|478.4|476.2|478.28|476.08|478.4|476.2|478.28|476.08|0
1644982580000|2022-02-16 03:36:20|478.4|476.2|478.4|476.2|478.4|476.2|478.4|476.2|0
1644982590000|2022-02-16 03:36:30|478.18|475.98|478.4|476.2|478.4|476.2|478.18|475.98|0
1644982600000|2022-02-16 03:36:40|478.28|476.08|478.18|475.98|478.4|476.2|478.18|475.98|0
1644982610000|2022-02-16 03:36:50|478.28|476.08|478.18|475.98|478.28|476.08|478.18|475.98|0
1644982620000|2022-02-16 03:37:00|478.28|476.08|478.28|476.08|478.28|476.08|478.18|475.98|0
1644982630000|2022-02-16 03:37:10|478.18|475.98|478.18|475.98|478.18|475.98|478.18|475.98|0
1644982650000|2022-02-16 03:37:30|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1644982660000|2022-02-16 03:37:40|478.17|475.97|478.28|476.08|478.28|476.08|478.17|475.97|0
1644982670000|2022-02-16 03:37:50|478.17|475.97|478.28|476.08|478.28|476.08|478.17|475.97|0
1644982680000|2022-02-16 03:38:00|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1644982700000|2022-02-16 03:38:20|478.28|476.08|478.17|475.97|478.28|476.08|478.17|475.97|0
1644982720000|2022-02-16 03:38:40|478.06|475.86|478.17|475.97|478.17|475.97|478.06|475.86|0
1644982730000|2022-02-16 03:38:50|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1644982740000|2022-02-16 03:39:00|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1644982750000|2022-02-16 03:39:10|478.06|475.86|478.06|475.86|478.06|475.86|478.06|475.86|0
1644982760000|2022-02-16 03:39:20|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1644982780000|2022-02-16 03:39:40|478.39|476.19|478.39|476.19|478.39|476.19|478.39|476.19|0
1644982790000|2022-02-16 03:39:50|478.17|475.97|478.17|475.97|478.28|476.08|478.17|475.97|0
1644982800000|2022-02-16 03:40:00|478.39|476.19|478.39|476.19|478.39|476.19|478.39|476.19|0
1644982810000|2022-02-16 03:40:10|478.28|476.08|478.39|476.19|478.39|476.19|478.28|476.08|0
1644982820000|2022-02-16 03:40:20|478.28|476.08|478.39|476.19|478.39|476.19|478.28|476.08|0
1644982830000|2022-02-16 03:40:30|478.28|476.08|478.28|476.08|478.28|476.08|478.28|476.08|0
1644982840000|2022-02-16 03:40:40|478.17|475.97|478.28|476.08|478.28|476.08|478.17|475.97|0
1644982850000|2022-02-16 03:40:50|478.17|475.97|478.17|475.97|478.28|476.08|478.17|475.97|0
1644982860000|2022-02-16 03:41:00|478.39|476.19|478.39|476.19|478.39|476.19|478.39|476.19|0
1644982870000|2022-02-16 03:41:10|478.28|476.08|478.17|475.97|478.28|476.08|478.17|475.97|0
1644982880000|2022-02-16 03:41:20|478.28|476.08|478.39|476.19|478.39|476.19|478.28|476.08|0
1644982890000|2022-02-16 03:41:30|478.28|476.08|478.39|476.19|478.39|476.19|478.28|476.08|0
1644982940000|2022-02-16 03:42:20|478.61|476.41|478.61|476.41|478.61|476.41|478.61|476.41|0
1644982970000|2022-02-16 03:42:50|478.72|476.52|478.61|476.41|478.72|476.52|478.61|476.41|0
1644982980000|2022-02-16 03:43:00|478.83|476.63|478.83|476.63|478.83|476.63|478.83|476.63|0
1644982990000|2022-02-16 03:43:10|478.61|476.41|478.83|476.63|478.83|476.63|478.61|476.41|0
1644983000000|2022-02-16 03:43:20|478.39|476.19|478.39|476.19|478.39|476.19|478.39|476.19|0
1644983010000|2022-02-16 03:43:30|478.28|476.08|478.28|476.08|478.28|476.08|478.28|476.08|0
1644983020000|2022-02-16 03:43:40|478.39|476.19|478.17|475.97|478.39|476.19|477.95|475.75|0
1644983040000|2022-02-16 03:44:00|478.27|476.07|478.17|475.97|478.27|476.07|478.17|475.97|0
1644983060000|2022-02-16 03:44:20|478.27|476.07|478.17|475.97|478.39|476.19|478.17|475.97|0
1644983070000|2022-02-16 03:44:30|478.27|476.07|478.27|476.07|478.39|476.19|478.27|476.07|0
1644983080000|2022-02-16 03:44:40|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1644983090000|2022-02-16 03:44:50|477.95|475.75|478.05|475.85|478.05|475.85|477.95|475.75|0
1644983100000|2022-02-16 03:45:00|478.17|475.97|478.17|475.97|478.17|475.97|478.17|475.97|0
1644983120000|2022-02-16 03:45:20|477.95|475.75|478.05|475.85|478.05|475.85|477.95|475.75|0
1644983130000|2022-02-16 03:45:30|478.17|475.97|478.27|476.07|478.27|476.07|478.17|475.97|0
1644983140000|2022-02-16 03:45:40|478.39|476.19|478.17|475.97|478.39|476.19|477.95|475.75|0
1644983190000|2022-02-16 03:46:30|477.95|475.75|477.95|475.75|477.95|475.75|477.95|475.75|0
1644983200000|2022-02-16 03:46:40|478.05|475.85|478.17|475.97|478.17|475.97|478.05|475.85|0
1644983210000|2022-02-16 03:46:50|478.27|476.07|477.95|475.75|478.27|476.07|477.95|475.75|0
1644983220000|2022-02-16 03:47:00|478.05|475.85|478.05|475.85|478.17|475.97|477.95|475.75|0
1644983230000|2022-02-16 03:47:10|477.95|475.75|477.95|475.75|478.17|475.97|477.95|475.75|0
1644983240000|2022-02-16 03:47:20|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644983250000|2022-02-16 03:47:30|478.17|475.97|478.27|476.07|478.27|476.07|478.05|475.85|0
1644983260000|2022-02-16 03:47:40|478.17|475.97|478.17|475.97|478.17|475.97|478.05|475.85|0
1644983270000|2022-02-16 03:47:50|478.05|475.85|478.05|475.85|478.05|475.85|477.94|475.74|0
1644983280000|2022-02-16 03:48:00|477.94|475.74|477.94|475.74|477.94|475.74|477.94|475.74|0
1644983300000|2022-02-16 03:48:20|477.83|475.63|477.72|475.52|477.83|475.63|477.72|475.52|0
1644983310000|2022-02-16 03:48:30|477.83|475.63|477.94|475.74|477.94|475.74|477.83|475.63|0
1644983320000|2022-02-16 03:48:40|477.83|475.63|477.94|475.74|477.94|475.74|477.83|475.63|0
1644983330000|2022-02-16 03:48:50|477.83|475.63|477.83|475.63|477.83|475.63|477.83|475.63|0
1644983340000|2022-02-16 03:49:00|477.72|475.52|477.72|475.52|477.72|475.52|477.72|475.52|0
1644983350000|2022-02-16 03:49:10|477.61|475.41|477.5|475.3|477.61|475.41|477.5|475.3|0
1644983360000|2022-02-16 03:49:20|477.72|475.52|477.72|475.52|477.72|475.52|477.72|475.52|0
1644983370000|2022-02-16 03:49:30|477.83|475.63|477.72|475.52|477.94|475.74|477.72|475.52|0
1644983400000|2022-02-16 03:50:00|477.83|475.63|477.72|475.52|477.83|475.63|477.72|475.52|0
1644983410000|2022-02-16 03:50:10|477.94|475.74|477.72|475.52|477.94|475.74|477.72|475.52|0
1644983430000|2022-02-16 03:50:30|477.61|475.41|477.72|475.52|477.72|475.52|477.61|475.41|0
1644983470000|2022-02-16 03:51:10|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1644983500000|2022-02-16 03:51:40|477.72|475.52|477.72|475.52|477.72|475.52|477.72|475.52|0
1644983510000|2022-02-16 03:51:50|477.94|475.74|477.94|475.74|477.94|475.74|477.94|475.74|0
1644983520000|2022-02-16 03:52:00|477.83|475.63|477.94|475.74|477.94|475.74|477.83|475.63|0
1644983540000|2022-02-16 03:52:20|477.72|475.52|477.83|475.63|477.83|475.63|477.72|475.52|0
1644983550000|2022-02-16 03:52:30|477.72|475.52|477.72|475.52|477.72|475.52|477.72|475.52|0
1644983560000|2022-02-16 03:52:40|477.83|475.63|477.94|475.74|477.94|475.74|477.83|475.63|0
1644983570000|2022-02-16 03:52:50|477.83|475.63|477.83|475.63|477.83|475.63|477.83|475.63|0
1644983580000|2022-02-16 03:53:00|477.72|475.52|477.72|475.52|477.72|475.52|477.72|475.52|0
1644983590000|2022-02-16 03:53:10|477.5|475.3|477.72|475.52|477.72|475.52|477.5|475.3|0
1644983600000|2022-02-16 03:53:20|477.5|475.3|477.5|475.3|477.5|475.3|477.5|475.3|0
1644983660000|2022-02-16 03:54:20|477.28|475.08|477.28|475.08|477.28|475.08|477.28|475.08|0
1644983680000|2022-02-16 03:54:40|477.16|474.96|476.84|474.64|477.16|474.96|476.84|474.64|0
1644983700000|2022-02-16 03:55:00|477.06|474.86|476.72|474.52|477.06|474.86|476.72|474.52|0
1644983710000|2022-02-16 03:55:10|476.39|474.19|477.28|475.08|477.28|475.08|476.39|474.19|0
1644983730000|2022-02-16 03:55:30|477.06|474.86|477.06|474.86|477.06|474.86|477.06|474.86|0
1644983740000|2022-02-16 03:55:40|477.28|475.08|477.28|475.08|477.28|475.08|477.16|474.96|0
1644983750000|2022-02-16 03:55:50|477.94|475.74|477.72|475.52|477.94|475.74|477.72|475.52|0
1644983760000|2022-02-16 03:56:00|477.94|475.74|477.72|475.52|477.94|475.74|477.72|475.52|0
1644983780000|2022-02-16 03:56:20|477.94|475.74|477.94|475.74|477.94|475.74|477.94|475.74|0
1644983800000|2022-02-16 03:56:40|477.72|475.52|477.94|475.74|477.94|475.74|477.72|475.52|0
1644983810000|2022-02-16 03:56:50|477.82|475.62|477.94|475.74|477.94|475.74|477.82|475.62|0
1644983830000|2022-02-16 03:57:10|477.72|475.52|477.94|475.74|477.94|475.74|477.72|475.52|0
1644983880000|2022-02-16 03:58:00|477.71|475.51|477.71|475.51|477.71|475.51|477.71|475.51|0
1644983890000|2022-02-16 03:58:10|477.94|475.74|477.93|475.73|477.94|475.74|477.93|475.73|0
1644983920000|2022-02-16 03:58:40|478.16|475.96|478.16|475.96|478.16|475.96|478.16|475.96|0
1644983940000|2022-02-16 03:59:00|478.15|475.95|478.38|476.18|478.38|476.18|478.15|475.95|0
1644983980000|2022-02-16 03:59:40|478.37|476.17|478.37|476.17|478.37|476.17|478.37|476.17|0
1644984010000|2022-02-16 04:00:10|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1644984020000|2022-02-16 04:00:20|478.26|476.06|478.15|475.95|478.37|476.17|478.15|475.95|0
1644984030000|2022-02-16 04:00:30|478.37|476.17|478.15|475.95|478.37|476.17|478.15|475.95|0
1644984040000|2022-02-16 04:00:40|477.71|475.51|477.71|475.51|477.71|475.51|477.71|475.51|0
1644984060000|2022-02-16 04:01:00|477.93|475.73|477.93|475.73|477.93|475.73|477.93|475.73|0
1644984130000|2022-02-16 04:02:10|478.04|475.84|478.04|475.84|478.04|475.84|478.04|475.84|0
1644984150000|2022-02-16 04:02:30|477.93|475.73|478.15|475.95|478.15|475.95|477.93|475.73|0
1644984190000|2022-02-16 04:03:10|478.37|476.17|478.37|476.17|478.37|476.17|478.37|476.17|0
1644984200000|2022-02-16 04:03:20|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1644984300000|2022-02-16 04:05:00|478.37|476.17|478.37|476.17|478.37|476.17|478.37|476.17|0
1644984320000|2022-02-16 04:05:20|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1644984330000|2022-02-16 04:05:30|478.37|476.17|478.37|476.17|478.37|476.17|478.37|476.17|0
1644984340000|2022-02-16 04:05:40|478.25|476.05|478.25|476.05|478.25|476.05|478.25|476.05|0
1644984350000|2022-02-16 04:05:50|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1644984360000|2022-02-16 04:06:00|478.25|476.05|478.15|475.95|478.25|476.05|478.15|475.95|0
1644984380000|2022-02-16 04:06:20|477.93|475.73|477.93|475.73|477.93|475.73|477.93|475.73|0
1644984390000|2022-02-16 04:06:30|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1644984400000|2022-02-16 04:06:40|477.93|475.73|477.93|475.73|477.93|475.73|477.93|475.73|0
1644984410000|2022-02-16 04:06:50|478.15|475.95|478.15|475.95|478.15|475.95|478.15|475.95|0
1644984430000|2022-02-16 04:07:10|477.93|475.73|477.71|475.51|477.93|475.73|477.71|475.51|0
1644984450000|2022-02-16 04:07:30|477.81|475.61|477.81|475.61|477.81|475.61|477.81|475.61|0
1644984460000|2022-02-16 04:07:40|477.93|475.73|477.93|475.73|477.93|475.73|477.93|475.73|0
1644984480000|2022-02-16 04:08:00|477.81|475.61|477.71|475.51|477.81|475.61|477.71|475.51|0
1644984490000|2022-02-16 04:08:10|477.81|475.61|477.93|475.73|477.93|475.73|477.81|475.61|0
1644984530000|2022-02-16 04:08:50|477.92|475.72|477.92|475.72|477.92|475.72|477.92|475.72|0
1644984540000|2022-02-16 04:09:00|477.7|475.5|477.92|475.72|477.92|475.72|477.7|475.5|0
1644984590000|2022-02-16 04:09:50|478.14|475.94|478.14|475.94|478.14|475.94|478.14|475.94|0
1644984600000|2022-02-16 04:10:00|478.03|475.83|478.14|475.94|478.14|475.94|478.03|475.83|0
1644984660000|2022-02-16 04:11:00|477.92|475.72|478.14|475.94|478.14|475.94|477.92|475.72|0
1644984670000|2022-02-16 04:11:10|478.25|476.05|478.14|475.94|478.25|476.05|478.14|475.94|0
1644984680000|2022-02-16 04:11:20|477.92|475.72|477.92|475.72|478.03|475.83|477.92|475.72|0
1644984690000|2022-02-16 04:11:30|478.03|475.83|477.92|475.72|478.14|475.94|477.92|475.72|0
1644984700000|2022-02-16 04:11:40|478.36|476.16|478.36|476.16|478.36|476.16|478.36|476.16|0
1644985080000|2022-02-16 04:18:00|478.14|475.94|478.14|475.94|478.14|475.94|478.14|475.94|0
1644985100000|2022-02-16 04:18:20|478.36|476.16|478.36|476.16|478.36|476.16|478.36|476.16|0
1644985220000|2022-02-16 04:20:20|479.02|476.82|479.02|476.82|479.02|476.82|479.02|476.82|0
1644985230000|2022-02-16 04:20:30|478.8|476.6|478.8|476.6|478.8|476.6|478.8|476.6|0
1644985250000|2022-02-16 04:20:50|478.58|476.38|478.58|476.38|478.58|476.38|478.58|476.38|0
1644985280000|2022-02-16 04:21:20|478.68|476.48|478.8|476.6|478.8|476.6|478.68|476.48|0
1644985300000|2022-02-16 04:21:40|478.58|476.38|478.8|476.6|478.8|476.6|478.58|476.38|0
1644985310000|2022-02-16 04:21:50|478.68|476.48|478.58|476.38|478.8|476.6|478.58|476.38|0
1644985320000|2022-02-16 04:22:00|478.57|476.37|478.68|476.48|478.68|476.48|478.57|476.37|0
1644985330000|2022-02-16 04:22:10|478.8|476.6|478.57|476.37|478.8|476.6|478.57|476.37|0
1644985340000|2022-02-16 04:22:20|478.8|476.6|478.57|476.37|478.8|476.6|478.57|476.37|0
1644985350000|2022-02-16 04:22:30|478.8|476.6|478.8|476.6|478.8|476.6|478.8|476.6|0
1644985360000|2022-02-16 04:22:40|478.57|476.37|478.8|476.6|478.8|476.6|478.57|476.37|0
1644985370000|2022-02-16 04:22:50|478.79|476.59|478.79|476.59|478.79|476.59|478.79|476.59|0
1644985420000|2022-02-16 04:23:40|478.9|476.7|479.01|476.81|479.01|476.81|478.9|476.7|0
1644985430000|2022-02-16 04:23:50|478.9|476.7|479.01|476.81|479.01|476.81|478.9|476.7|0
1644985440000|2022-02-16 04:24:00|478.79|476.59|478.68|476.48|478.79|476.59|478.68|476.48|0
1644985450000|2022-02-16 04:24:10|478.79|476.59|478.79|476.59|478.79|476.59|478.79|476.59|0
1644985480000|2022-02-16 04:24:40|478.68|476.48|478.68|476.48|478.68|476.48|478.68|476.48|0
1644985490000|2022-02-16 04:24:50|478.57|476.37|478.57|476.37|478.57|476.37|478.57|476.37|0
1644985500000|2022-02-16 04:25:00|478.35|476.15|478.35|476.15|478.35|476.15|478.35|476.15|0
1644985510000|2022-02-16 04:25:10|478.57|476.37|478.57|476.37|478.57|476.37|478.57|476.37|0
1644985520000|2022-02-16 04:25:20|478.46|476.26|478.35|476.15|478.46|476.26|478.35|476.15|0
1644985530000|2022-02-16 04:25:30|478.57|476.37|478.57|476.37|478.57|476.37|478.57|476.37|0
1644985590000|2022-02-16 04:26:30|478.35|476.15|478.35|476.15|478.35|476.15|478.35|476.15|0
1644985610000|2022-02-16 04:26:50|478.57|476.37|478.46|476.26|478.57|476.37|478.46|476.26|0
1644985620000|2022-02-16 04:27:00|478.35|476.15|478.35|476.15|478.35|476.15|478.35|476.15|0
1644985640000|2022-02-16 04:27:20|478.13|475.93|478.13|475.93|478.13|475.93|478.13|475.93|0
1644985650000|2022-02-16 04:27:30|478.23|476.03|478.23|476.03|478.23|476.03|478.23|476.03|0
1644985660000|2022-02-16 04:27:40|478.13|475.93|478.23|476.03|478.23|476.03|478.13|475.93|0
1644985670000|2022-02-16 04:27:50|478.35|476.15|478.13|475.93|478.35|476.15|478.13|475.93|0
1644985680000|2022-02-16 04:28:00|477.91|475.71|477.91|475.71|477.91|475.71|477.91|475.71|0
1644985690000|2022-02-16 04:28:10|477.69|475.49|477.47|475.27|477.69|475.49|477.47|475.27|0
1644985710000|2022-02-16 04:28:30|477.69|475.49|477.69|475.49|477.69|475.49|477.69|475.49|0
1644985720000|2022-02-16 04:28:40|477.79|475.59|477.79|475.59|477.79|475.59|477.79|475.59|0
1644985730000|2022-02-16 04:28:50|477.69|475.49|477.79|475.59|477.79|475.59|477.69|475.49|0
1644985740000|2022-02-16 04:29:00|477.91|475.71|477.69|475.49|477.91|475.71|477.69|475.49|0
1644985770000|2022-02-16 04:29:30|477.46|475.26|477.68|475.48|477.69|475.49|477.46|475.26|0
1644985780000|2022-02-16 04:29:40|477.57|475.37|477.46|475.26|477.57|475.37|477.46|475.26|0
1644985790000|2022-02-16 04:29:50|477.68|475.48|477.46|475.26|477.68|475.48|477.46|475.26|0
1644985800000|2022-02-16 04:30:00|477.68|475.48|477.68|475.48|477.68|475.48|477.57|475.37|0
1644985890000|2022-02-16 04:31:30|477.9|475.7|477.9|475.7|477.9|475.7|477.9|475.7|0
1644985910000|2022-02-16 04:31:50|477.79|475.59|477.9|475.7|477.9|475.7|477.68|475.48|0
1644985920000|2022-02-16 04:32:00|477.79|475.59|477.68|475.48|477.79|475.59|477.68|475.48|0
1644985930000|2022-02-16 04:32:10|477.79|475.59|477.68|475.48|477.79|475.59|477.68|475.48|0
1644985940000|2022-02-16 04:32:20|477.79|475.59|477.68|475.48|477.79|475.59|477.68|475.48|0
1644985950000|2022-02-16 04:32:30|477.79|475.59|477.79|475.59|477.79|475.59|477.79|475.59|0
1644985960000|2022-02-16 04:32:40|477.68|475.48|477.9|475.7|477.9|475.7|477.68|475.48|0
1644985970000|2022-02-16 04:32:50|477.79|475.59|477.79|475.59|477.79|475.59|477.79|475.59|0
1644985980000|2022-02-16 04:33:00|477.9|475.7|477.9|475.7|477.9|475.7|477.9|475.7|0
1644985990000|2022-02-16 04:33:10|477.79|475.59|477.68|475.48|477.79|475.59|477.68|475.48|0
1644986000000|2022-02-16 04:33:20|477.79|475.59|477.9|475.7|477.9|475.7|477.79|475.59|0
1644986010000|2022-02-16 04:33:30|477.68|475.48|477.68|475.48|477.68|475.48|477.68|475.48|0
1644986020000|2022-02-16 04:33:40|477.79|475.59|477.79|475.59|477.79|475.59|477.68|475.48|0
1644986030000|2022-02-16 04:33:50|477.68|475.48|477.68|475.48|477.68|475.48|477.68|475.48|0
1644986040000|2022-02-16 04:34:00|477.79|475.59|477.68|475.48|477.79|475.59|477.68|475.48|0
1644986060000|2022-02-16 04:34:20|477.79|475.59|477.68|475.48|477.79|475.59|477.68|475.48|0
1644986070000|2022-02-16 04:34:30|477.79|475.59|477.68|475.48|477.79|475.59|477.68|475.48|0
1644986130000|2022-02-16 04:35:30|477.46|475.26|477.46|475.26|477.46|475.26|477.46|475.26|0
1644986140000|2022-02-16 04:35:40|477.24|475.04|477.34|475.14|477.34|475.14|477.24|475.04|0
1644986150000|2022-02-16 04:35:50|477.24|475.04|477.46|475.26|477.46|475.26|477.24|475.04|0
1644986220000|2022-02-16 04:37:00|477.24|475.04|477.24|475.04|477.24|475.04|477.24|475.04|0
1644986230000|2022-02-16 04:37:10|477.46|475.26|477.46|475.26|477.46|475.26|477.46|475.26|0
1644986240000|2022-02-16 04:37:20|477.68|475.48|477.68|475.48|477.68|475.48|477.68|475.48|0
1644986290000|2022-02-16 04:38:10|477.46|475.26|477.68|475.48|477.68|475.48|477.46|475.26|0
1644986300000|2022-02-16 04:38:20|477.78|475.58|477.78|475.58|477.9|475.7|477.78|475.58|0
1644986310000|2022-02-16 04:38:30|477.9|475.7|477.9|475.7|477.9|475.7|477.78|475.58|0
1644986340000|2022-02-16 04:39:00|478.12|475.92|478|475.8|478.12|475.92|478|475.8|0
1644986350000|2022-02-16 04:39:10|478.12|475.92|478.12|475.92|478.12|475.92|478.12|475.92|0
1644986370000|2022-02-16 04:39:30|478.22|476.02|478.22|476.02|478.22|476.02|478.22|476.02|0
1644986380000|2022-02-16 04:39:40|478.12|475.92|478.12|475.92|478.12|475.92|478.12|475.92|0
1644986400000|2022-02-16 04:40:00|478.22|476.02|478.12|475.92|478.22|476.02|478.12|475.92|0
1644986410000|2022-02-16 04:40:10|478.22|476.02|478.22|476.02|478.22|476.02|478.22|476.02|0
1644986420000|2022-02-16 04:40:20|478.34|476.14|478.12|475.92|478.34|476.14|478|475.8|0
1644986470000|2022-02-16 04:41:10|478.34|476.14|478.34|476.14|478.34|476.14|478.22|476.02|0
1644986480000|2022-02-16 04:41:20|478.22|476.02|478.12|475.92|478.22|476.02|478.12|475.92|0
1644986500000|2022-02-16 04:41:40|477.89|475.69|477.89|475.69|477.89|475.69|477.89|475.69|0
1644986550000|2022-02-16 04:42:30|478|475.8|478|475.8|478|475.8|478|475.8|0
1644986570000|2022-02-16 04:42:50|478.11|475.91|478.11|475.91|478.11|475.91|478.11|475.91|0
1644986620000|2022-02-16 04:43:40|478.33|476.13|478.33|476.13|478.33|476.13|478.33|476.13|0
1644986640000|2022-02-16 04:44:00|478.55|476.35|478.55|476.35|478.55|476.35|478.55|476.35|0
1644986660000|2022-02-16 04:44:20|478.33|476.13|478.33|476.13|478.33|476.13|478.33|476.13|0
1644986700000|2022-02-16 04:45:00|478.55|476.35|478.33|476.13|478.55|476.35|478.33|476.13|0
1644986710000|2022-02-16 04:45:10|478.44|476.24|478.55|476.35|478.55|476.35|478.44|476.24|0
1644986720000|2022-02-16 04:45:20|478.44|476.24|478.55|476.35|478.55|476.35|478.44|476.24|0
1644986780000|2022-02-16 04:46:20|478.05|475.85|478.05|475.85|478.05|475.85|478.05|475.85|0
1644986790000|2022-02-16 04:46:30|478.3|476.1|478.3|476.1|478.3|476.1|478.3|476.1|0
1644986800000|2022-02-16 04:46:40|478.19|475.99|478.3|476.1|478.3|476.1|478.19|475.99|0
1644986830000|2022-02-16 04:47:10|478.18|475.98|478.3|476.1|478.3|476.1|478.18|475.98|0
1644986920000|2022-02-16 04:48:40|478.08|475.88|478.08|475.88|478.18|475.98|478.08|475.88|0
1644986930000|2022-02-16 04:48:50|478.3|476.1|478.3|476.1|478.3|476.1|478.3|476.1|0
1644986970000|2022-02-16 04:49:30|478.52|476.32|478.52|476.32|478.52|476.32|478.52|476.32|0
1644986980000|2022-02-16 04:49:40|478.3|476.1|478.4|476.2|478.4|476.2|478.3|476.1|0
1644986990000|2022-02-16 04:49:50|478.52|476.32|478.52|476.32|478.52|476.32|478.52|476.32|0
1644987070000|2022-02-16 04:51:10|478.74|476.54|478.74|476.54|478.74|476.54|478.74|476.54|0
1644987080000|2022-02-16 04:51:20|478.96|476.76|478.96|476.76|478.96|476.76|478.96|476.76|0
1644987090000|2022-02-16 04:51:30|478.74|476.54|478.74|476.54|478.74|476.54|478.74|476.54|0
1644987100000|2022-02-16 04:51:40|478.84|476.64|478.74|476.54|478.84|476.64|478.74|476.54|0
1644987120000|2022-02-16 04:52:00|478.52|476.32|478.52|476.32|478.52|476.32|478.52|476.32|0
1644987170000|2022-02-16 04:52:50|478.74|476.54|478.74|476.54|478.74|476.54|478.74|476.54|0
1644987180000|2022-02-16 04:53:00|478.84|476.64|478.74|476.54|478.84|476.64|478.74|476.54|0
1644987190000|2022-02-16 04:53:10|478.84|476.64|478.74|476.54|478.84|476.64|478.74|476.54|0
1644987200000|2022-02-16 04:53:20|478.84|476.64|478.74|476.54|478.84|476.64|478.74|476.54|0
1644987210000|2022-02-16 04:53:30|478.84|476.64|478.84|476.64|478.84|476.64|478.74|476.54|0
1644987220000|2022-02-16 04:53:40|478.96|476.76|478.96|476.76|478.96|476.76|478.96|476.76|0
1644987230000|2022-02-16 04:53:50|479.06|476.86|478.96|476.76|479.06|476.86|478.96|476.76|0
1644987250000|2022-02-16 04:54:10|479.06|476.86|479.28|477.08|479.28|477.08|479.06|476.86|0
1644987260000|2022-02-16 04:54:20|479.18|476.98|479.4|477.2|479.4|477.2|479.18|476.98|0
1644987280000|2022-02-16 04:54:40|479.18|476.98|479.18|476.98|479.18|476.98|479.18|476.98|0
1644987290000|2022-02-16 04:54:50|479.28|477.08|479.28|477.08|479.28|477.08|479.28|477.08|0
1644987300000|2022-02-16 04:55:00|479.4|477.2|479.62|477.42|479.62|477.42|479.4|477.2|0
1644987310000|2022-02-16 04:55:10|479.84|477.64|479.84|477.64|479.84|477.64|479.84|477.64|0
1644987330000|2022-02-16 04:55:30|479.62|477.42|479.62|477.42|479.62|477.42|479.62|477.42|0
1644987370000|2022-02-16 04:56:10|479.72|477.52|479.84|477.64|479.84|477.64|479.72|477.52|0
1644987400000|2022-02-16 04:56:40|480.06|477.86|480.06|477.86|480.28|478.08|480.06|477.86|0
1644987430000|2022-02-16 04:57:10|480.28|478.08|480.17|477.97|480.28|478.08|480.06|477.86|0
1644987440000|2022-02-16 04:57:20|480.28|478.08|480.28|478.08|480.28|478.08|480.28|478.08|0
1644987450000|2022-02-16 04:57:30|480.17|477.97|480.06|477.86|480.17|477.97|480.06|477.86|0
1644987460000|2022-02-16 04:57:40|479.84|477.64|479.84|477.64|479.84|477.64|479.84|477.64|0
1644987470000|2022-02-16 04:57:50|479.94|477.74|479.94|477.74|479.94|477.74|479.94|477.74|0
1644987480000|2022-02-16 04:58:00|479.84|477.64|479.84|477.64|479.84|477.64|479.84|477.64|0
1644987500000|2022-02-16 04:58:20|479.94|477.74|479.72|477.52|479.94|477.74|479.72|477.52|0
1644987510000|2022-02-16 04:58:30|479.84|477.64|479.84|477.64|479.84|477.64|479.84|477.64|0
1644987520000|2022-02-16 04:58:40|479.94|477.74|480.06|477.86|480.06|477.86|479.94|477.74|0
1644987530000|2022-02-16 04:58:50|479.94|477.74|479.84|477.64|479.94|477.74|479.84|477.64|0
1644987540000|2022-02-16 04:59:00|479.94|477.74|480.06|477.86|480.06|477.86|479.84|477.64|0
1644987550000|2022-02-16 04:59:10|479.94|477.74|479.84|477.64|479.94|477.74|479.84|477.64|0
1644987560000|2022-02-16 04:59:20|480.06|477.86|480.06|477.86|480.06|477.86|480.06|477.86|0
1644987600000|2022-02-16 05:00:00|480.28|478.08|480.06|477.86|480.28|478.08|480.06|477.86|0
1644987620000|2022-02-16 05:00:20|479.94|477.74|479.83|477.63|479.94|477.74|479.83|477.63|0
1644987630000|2022-02-16 05:00:30|480.06|477.86|480.06|477.86|480.06|477.86|480.06|477.86|0
1644987640000|2022-02-16 05:00:40|480.28|478.08|480.28|478.08|480.28|478.08|480.28|478.08|0
1644987650000|2022-02-16 05:00:50|480.5|478.3|480.5|478.3|480.5|478.3|480.5|478.3|0
1644987660000|2022-02-16 05:01:00|480.6|478.4|480.72|478.52|480.72|478.52|480.6|478.4|0
1644987670000|2022-02-16 05:01:10|480.83|478.63|481.16|478.96|481.16|478.96|480.83|478.63|0
1644987680000|2022-02-16 05:01:20|481.38|479.18|481.38|479.18|481.38|479.18|481.38|479.18|0
1644987690000|2022-02-16 05:01:30|481.6|479.4|481.6|479.4|481.6|479.4|481.6|479.4|0
1644987700000|2022-02-16 05:01:40|481.49|479.29|481.38|479.18|481.49|479.29|481.38|479.18|0
1644987710000|2022-02-16 05:01:50|481.27|479.07|481.16|478.96|481.38|479.18|481.16|478.96|0
1644987720000|2022-02-16 05:02:00|481.27|479.07|481.38|479.18|481.38|479.18|481.27|479.07|0
1644987730000|2022-02-16 05:02:10|481.6|479.4|481.38|479.18|481.6|479.4|481.38|479.18|0
1644987740000|2022-02-16 05:02:20|481.6|479.4|481.6|479.4|481.71|479.51|481.6|479.4|0
1644987750000|2022-02-16 05:02:30|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1644987770000|2022-02-16 05:02:50|482.05|479.85|482.05|479.85|482.05|479.85|482.05|479.85|0
1644987780000|2022-02-16 05:03:00|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1644987790000|2022-02-16 05:03:10|482.05|479.85|482.05|479.85|482.05|479.85|482.05|479.85|0
1644987800000|2022-02-16 05:03:20|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1644987810000|2022-02-16 05:03:30|481.93|479.73|481.82|479.62|481.93|479.73|481.82|479.62|0
1644987820000|2022-02-16 05:03:40|482.05|479.85|482.05|479.85|482.05|479.85|482.05|479.85|0
1644987830000|2022-02-16 05:03:50|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1644987840000|2022-02-16 05:04:00|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1644987850000|2022-02-16 05:04:10|481.93|479.73|481.82|479.62|482.04|479.84|481.82|479.62|0
1644987860000|2022-02-16 05:04:20|481.93|479.73|482.04|479.84|482.04|479.84|481.93|479.73|0
1644987880000|2022-02-16 05:04:40|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1644987890000|2022-02-16 05:04:50|481.93|479.73|482.04|479.84|482.04|479.84|481.93|479.73|0
1644987900000|2022-02-16 05:05:00|481.82|479.62|481.82|479.62|482.04|479.84|481.82|479.62|0
1644987950000|2022-02-16 05:05:50|481.6|479.4|481.71|479.51|481.71|479.51|481.6|479.4|0
1644987960000|2022-02-16 05:06:00|481.6|479.4|481.48|479.28|481.6|479.4|481.38|479.18|0
1644987970000|2022-02-16 05:06:10|481.38|479.18|481.6|479.4|481.6|479.4|481.38|479.18|0
1644987980000|2022-02-16 05:06:20|481.48|479.28|481.6|479.4|481.6|479.4|481.48|479.28|0
1644988010000|2022-02-16 05:06:50|481.48|479.28|481.48|479.28|481.48|479.28|481.48|479.28|0
1644988020000|2022-02-16 05:07:00|481.38|479.18|481.38|479.18|481.6|479.4|481.38|479.18|0
1644988040000|2022-02-16 05:07:20|481.16|478.96|481.16|478.96|481.16|478.96|481.16|478.96|0
1644988050000|2022-02-16 05:07:30|481.26|479.06|481.16|478.96|481.26|479.06|481.16|478.96|0
1644988060000|2022-02-16 05:07:40|481.38|479.18|481.38|479.18|481.38|479.18|481.38|479.18|0
1644988070000|2022-02-16 05:07:50|481.26|479.06|481.38|479.18|481.38|479.18|481.26|479.06|0
1644988080000|2022-02-16 05:08:00|481.16|478.96|481.16|478.96|481.16|478.96|481.16|478.96|0
1644988090000|2022-02-16 05:08:10|481.26|479.06|481.26|479.06|481.26|479.06|481.26|479.06|0
1644988100000|2022-02-16 05:08:20|481.16|478.96|481.16|478.96|481.16|478.96|481.16|478.96|0
1644988110000|2022-02-16 05:08:30|481.38|479.18|481.16|478.96|481.38|479.18|481.16|478.96|0
1644988120000|2022-02-16 05:08:40|481.15|478.95|481.26|479.06|481.26|479.06|481.15|478.95|0
1644988130000|2022-02-16 05:08:50|481.15|478.95|481.15|478.95|481.15|478.95|481.15|478.95|0
1644988140000|2022-02-16 05:09:00|481.26|479.06|481.38|479.18|481.38|479.18|481.26|479.06|0
1644988160000|2022-02-16 05:09:20|481.26|479.06|481.26|479.06|481.26|479.06|481.15|478.95|0
1644988170000|2022-02-16 05:09:30|481.38|479.18|481.38|479.18|481.38|479.18|481.38|479.18|0
1644988180000|2022-02-16 05:09:40|481.6|479.4|481.6|479.4|481.6|479.4|481.6|479.4|0
1644988200000|2022-02-16 05:10:00|481.48|479.28|481.38|479.18|481.48|479.28|481.38|479.18|0
1644988210000|2022-02-16 05:10:10|481.48|479.28|481.37|479.17|481.48|479.28|481.37|479.17|0
1644988230000|2022-02-16 05:10:30|481.26|479.06|481.15|478.95|481.26|479.06|481.15|478.95|0
1644988240000|2022-02-16 05:10:40|481.37|479.17|481.26|479.06|481.37|479.17|481.15|478.95|0
1644988250000|2022-02-16 05:10:50|481.15|478.95|481.37|479.17|481.37|479.17|481.15|478.95|0
1644988260000|2022-02-16 05:11:00|481.6|479.4|481.6|479.4|481.6|479.4|481.6|479.4|0
1644988270000|2022-02-16 05:11:10|481.48|479.28|481.48|479.28|481.48|479.28|481.48|479.28|0
1644988280000|2022-02-16 05:11:20|481.6|479.4|481.6|479.4|481.6|479.4|481.6|479.4|0
1644988290000|2022-02-16 05:11:30|481.48|479.28|481.37|479.17|481.48|479.28|481.37|479.17|0
1644988300000|2022-02-16 05:11:40|481.6|479.4|481.37|479.17|481.6|479.4|481.37|479.17|0
1644988310000|2022-02-16 05:11:50|481.48|479.28|481.37|479.17|481.48|479.28|481.37|479.17|0
1644988320000|2022-02-16 05:12:00|481.59|479.39|481.59|479.39|481.59|479.39|481.59|479.39|0
1644988330000|2022-02-16 05:12:10|481.37|479.17|481.48|479.28|481.48|479.28|481.37|479.17|0
1644988340000|2022-02-16 05:12:20|481.59|479.39|481.59|479.39|481.59|479.39|481.59|479.39|0
1644988350000|2022-02-16 05:12:30|481.7|479.5|481.82|479.62|481.82|479.62|481.7|479.5|0
1644988380000|2022-02-16 05:13:00|481.92|479.72|482.14|479.94|482.14|479.94|481.92|479.72|0
1644988390000|2022-02-16 05:13:10|482.26|480.06|482.7|480.5|482.7|480.5|482.26|480.06|0
1644988400000|2022-02-16 05:13:20|482.81|480.61|482.48|480.28|482.81|480.61|482.48|480.28|0
1644988410000|2022-02-16 05:13:30|482.7|480.5|482.92|480.72|482.92|480.72|482.7|480.5|0
1644988420000|2022-02-16 05:13:40|483.14|480.94|482.7|480.5|483.14|480.94|482.7|480.5|0
1644988440000|2022-02-16 05:14:00|482.81|480.61|482.81|480.61|482.81|480.61|482.81|480.61|0
1644988450000|2022-02-16 05:14:10|482.7|480.5|482.7|480.5|482.7|480.5|482.7|480.5|0
1644988470000|2022-02-16 05:14:30|482.92|480.72|482.92|480.72|482.92|480.72|482.92|480.72|0
1644988480000|2022-02-16 05:14:40|482.7|480.5|482.7|480.5|482.7|480.5|482.7|480.5|0
1644988490000|2022-02-16 05:14:50|482.81|480.61|482.7|480.5|482.81|480.61|482.7|480.5|0
1644988500000|2022-02-16 05:15:00|482.81|480.61|483.14|480.94|483.14|480.94|482.81|480.61|0
1644988520000|2022-02-16 05:15:20|482.92|480.72|483.14|480.94|483.14|480.94|482.92|480.72|0
1644988530000|2022-02-16 05:15:30|482.92|480.72|482.48|480.28|482.92|480.72|482.48|480.28|0
1644988540000|2022-02-16 05:15:40|482.26|480.06|482.48|480.28|482.48|480.28|482.26|480.06|0
1644988550000|2022-02-16 05:15:50|482.26|480.06|482.26|480.06|482.26|480.06|482.26|480.06|0
1644988560000|2022-02-16 05:16:00|482.48|480.28|482.48|480.28|482.58|480.38|482.48|480.28|0
1644988570000|2022-02-16 05:16:10|482.58|480.38|482.48|480.28|482.58|480.38|482.26|480.06|0
1644988580000|2022-02-16 05:16:20|482.26|480.06|482.25|480.05|482.26|480.06|482.03|479.83|0
1644988590000|2022-02-16 05:16:30|482.14|479.94|482.25|480.05|482.25|480.05|482.14|479.94|0
1644988600000|2022-02-16 05:16:40|482.36|480.16|482.36|480.16|482.36|480.16|482.36|480.16|0
1644988620000|2022-02-16 05:17:00|482.03|479.83|482.14|479.94|482.25|480.05|482.03|479.83|0
1644988630000|2022-02-16 05:17:10|482.03|479.83|482.14|479.94|482.14|479.94|482.03|479.83|0
1644988640000|2022-02-16 05:17:20|482.03|479.83|482.14|479.94|482.25|480.05|482.03|479.83|0
1644988650000|2022-02-16 05:17:30|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644988660000|2022-02-16 05:17:40|482.03|479.83|482.48|480.28|482.48|480.28|482.03|479.83|0
1644988670000|2022-02-16 05:17:50|482.7|480.5|482.58|480.38|482.7|480.5|482.58|480.38|0
1644988680000|2022-02-16 05:18:00|482.7|480.5|482.7|480.5|482.7|480.5|482.7|480.5|0
1644988690000|2022-02-16 05:18:10|482.58|480.38|482.47|480.27|482.58|480.38|482.47|480.27|0
1644988710000|2022-02-16 05:18:30|482.58|480.38|482.7|480.5|482.7|480.5|482.58|480.38|0
1644988730000|2022-02-16 05:18:50|482.47|480.27|482.58|480.38|482.58|480.38|482.47|480.27|0
1644988740000|2022-02-16 05:19:00|482.47|480.27|482.47|480.27|482.58|480.38|482.47|480.27|0
1644988750000|2022-02-16 05:19:10|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644988760000|2022-02-16 05:19:20|481.92|479.72|482.03|479.83|482.03|479.83|481.92|479.72|0
1644988780000|2022-02-16 05:19:40|482.14|479.94|482.03|479.83|482.14|479.94|482.03|479.83|0
1644988810000|2022-02-16 05:20:10|481.81|479.61|481.81|479.61|481.81|479.61|481.81|479.61|0
1644988830000|2022-02-16 05:20:30|481.59|479.39|481.59|479.39|481.59|479.39|481.59|479.39|0
1644988860000|2022-02-16 05:21:00|481.36|479.16|481.36|479.16|481.36|479.16|481.36|479.16|0
1644988870000|2022-02-16 05:21:10|481.59|479.39|481.59|479.39|481.59|479.39|481.59|479.39|0
1644988890000|2022-02-16 05:21:30|481.81|479.61|481.81|479.61|481.81|479.61|481.81|479.61|0
1644988900000|2022-02-16 05:21:40|481.59|479.39|481.59|479.39|481.59|479.39|481.59|479.39|0
1644988910000|2022-02-16 05:21:50|481.81|479.61|481.81|479.61|481.81|479.61|481.81|479.61|0
1644988950000|2022-02-16 05:22:30|481.91|479.71|481.91|479.71|482.03|479.83|481.91|479.71|0
1644988960000|2022-02-16 05:22:40|481.81|479.61|481.81|479.61|481.81|479.61|481.81|479.61|0
1644988980000|2022-02-16 05:23:00|482.03|479.83|482.03|479.83|482.03|479.83|482.03|479.83|0
1644989030000|2022-02-16 05:23:50|481.81|479.61|482.03|479.83|482.03|479.83|481.81|479.61|0
1644989040000|2022-02-16 05:24:00|482.13|479.93|482.13|479.93|482.13|479.93|482.03|479.83|0
1644989050000|2022-02-16 05:24:10|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644989070000|2022-02-16 05:24:30|482.47|480.27|482.25|480.05|482.47|480.27|482.25|480.05|0
1644989080000|2022-02-16 05:24:40|482.03|479.83|482.03|479.83|482.03|479.83|482.03|479.83|0
1644989090000|2022-02-16 05:24:50|482.25|480.05|482.03|479.83|482.25|480.05|482.03|479.83|0
1644989120000|2022-02-16 05:25:20|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644989140000|2022-02-16 05:25:40|482.35|480.15|482.35|480.15|482.35|480.15|482.35|480.15|0
1644989150000|2022-02-16 05:25:50|482.25|480.05|482.13|479.93|482.47|480.27|482.13|479.93|0
1644989160000|2022-02-16 05:26:00|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644989180000|2022-02-16 05:26:20|482.02|479.82|482.02|479.82|482.02|479.82|482.02|479.82|0
1644989190000|2022-02-16 05:26:30|482.25|480.05|482.25|480.05|482.25|480.05|482.25|480.05|0
1644989200000|2022-02-16 05:26:40|482.02|479.82|482.02|479.82|482.02|479.82|482.02|479.82|0
1644989240000|2022-02-16 05:27:20|481.8|479.6|481.8|479.6|481.8|479.6|481.8|479.6|0
1644989280000|2022-02-16 05:28:00|481.91|479.71|481.8|479.6|482.02|479.82|481.8|479.6|0
1644989290000|2022-02-16 05:28:10|481.58|479.38|481.58|479.38|481.58|479.38|481.58|479.38|0
1644989300000|2022-02-16 05:28:20|481.8|479.6|481.8|479.6|481.8|479.6|481.8|479.6|0
1644989310000|2022-02-16 05:28:30|482.02|479.82|481.8|479.6|482.02|479.82|481.8|479.6|0
1644989320000|2022-02-16 05:28:40|481.58|479.38|481.58|479.38|481.58|479.38|481.58|479.38|0
1644989340000|2022-02-16 05:29:00|481.46|479.26|481.58|479.38|481.58|479.38|481.46|479.26|0
1644989370000|2022-02-16 05:29:30|481.36|479.16|481.46|479.26|481.58|479.38|481.36|479.16|0
1644989380000|2022-02-16 05:29:40|481.36|479.16|481.36|479.16|481.36|479.16|481.36|479.16|0
1644989390000|2022-02-16 05:29:50|481.58|479.38|481.58|479.38|481.58|479.38|481.58|479.38|0
1644989400000|2022-02-16 05:30:00|481.68|479.48|481.58|479.38|481.68|479.48|481.36|479.16|0
1644989410000|2022-02-16 05:30:10|481.68|479.48|481.8|479.6|481.8|479.6|481.68|479.48|0
1644989420000|2022-02-16 05:30:20|482.02|479.82|482.02|479.82|482.02|479.82|482.02|479.82|0
1644989430000|2022-02-16 05:30:30|482.24|480.04|482.46|480.26|482.69|480.49|482.24|480.04|0
1644989440000|2022-02-16 05:30:40|482.24|480.04|482.24|480.04|482.24|480.04|482.24|480.04|0
1644989450000|2022-02-16 05:30:50|482.13|479.93|481.8|479.6|482.13|479.93|481.8|479.6|0
1644989460000|2022-02-16 05:31:00|481.68|479.48|481.8|479.6|481.8|479.6|481.68|479.48|0
1644989470000|2022-02-16 05:31:10|481.9|479.7|481.9|479.7|481.9|479.7|481.9|479.7|0
1644989480000|2022-02-16 05:31:20|482.02|479.82|482.02|479.82|482.02|479.82|482.02|479.82|0
1644989490000|2022-02-16 05:31:30|482.13|479.93|482.24|480.04|482.24|480.04|482.13|479.93|0
1644989500000|2022-02-16 05:31:40|482.02|479.82|482.02|479.82|482.02|479.82|482.02|479.82|0
1644989510000|2022-02-16 05:31:50|482.24|480.04|482.24|480.04|482.24|480.04|482.24|480.04|0
1644989520000|2022-02-16 05:32:00|482.02|479.82|482.13|479.93|482.13|479.93|482.02|479.82|0
1644989530000|2022-02-16 05:32:10|482.24|480.04|482.24|480.04|482.24|480.04|482.13|479.93|0
1644989540000|2022-02-16 05:32:20|482.35|480.15|482.24|480.04|482.35|480.15|482.24|480.04|0
1644989550000|2022-02-16 05:32:30|482.13|479.93|482.12|479.92|482.13|479.93|482.12|479.92|0
1644989560000|2022-02-16 05:32:40|482.02|479.82|482.02|479.82|482.02|479.82|482.02|479.82|0
1644989570000|2022-02-16 05:32:50|482.12|479.92|482.02|479.82|482.12|479.92|482.02|479.82|0
1644989580000|2022-02-16 05:33:00|482.12|479.92|482.24|480.04|482.24|480.04|482.12|479.92|0
1644989590000|2022-02-16 05:33:10|482.02|479.82|482.24|480.04|482.24|480.04|482.02|479.82|0
1644989600000|2022-02-16 05:33:20|482.12|479.92|482.12|479.92|482.24|480.04|482.12|479.92|0
1644989610000|2022-02-16 05:33:30|482.24|480.04|482.24|480.04|482.24|480.04|482.24|480.04|0
1644989620000|2022-02-16 05:33:40|482.12|479.92|482.12|479.92|482.12|479.92|482.12|479.92|0
1644989630000|2022-02-16 05:33:50|482.24|480.04|482.24|480.04|482.24|480.04|482.24|480.04|0
1644989680000|2022-02-16 05:34:40|482.02|479.82|481.9|479.7|482.02|479.82|481.9|479.7|0
1644989690000|2022-02-16 05:34:50|482.02|479.82|481.57|479.37|482.02|479.82|481.57|479.37|0
1644989700000|2022-02-16 05:35:00|481.79|479.59|481.79|479.59|481.9|479.7|481.79|479.59|0
1644989710000|2022-02-16 05:35:10|482.02|479.82|482.02|479.82|482.02|479.82|482.02|479.82|0
1644989720000|2022-02-16 05:35:20|481.79|479.59|481.68|479.48|481.79|479.59|481.68|479.48|0
1644989730000|2022-02-16 05:35:30|481.79|479.59|481.68|479.48|481.9|479.7|481.68|479.48|0
1644989740000|2022-02-16 05:35:40|481.79|479.59|481.79|479.59|481.79|479.59|481.79|479.59|0
1644989750000|2022-02-16 05:35:50|481.9|479.7|481.9|479.7|481.9|479.7|481.9|479.7|0
1644989760000|2022-02-16 05:36:00|481.79|479.59|481.79|479.59|481.9|479.7|481.79|479.59|0
1644989770000|2022-02-16 05:36:10|481.68|479.48|481.57|479.37|481.68|479.48|481.57|479.37|0
1644989780000|2022-02-16 05:36:20|481.68|479.48|481.68|479.48|481.79|479.59|481.68|479.48|0
1644989790000|2022-02-16 05:36:30|481.57|479.37|481.57|479.37|481.57|479.37|481.57|479.37|0
1644989800000|2022-02-16 05:36:40|481.35|479.15|481.79|479.59|481.79|479.59|481.35|479.15|0
1644989830000|2022-02-16 05:37:10|481.68|479.48|481.79|479.59|481.79|479.59|481.68|479.48|0
1644989840000|2022-02-16 05:37:20|481.68|479.48|481.68|479.48|481.79|479.59|481.68|479.48|0
1644989850000|2022-02-16 05:37:30|481.57|479.37|481.57|479.37|481.57|479.37|481.57|479.37|0
1644989860000|2022-02-16 05:37:40|481.68|479.48|481.57|479.37|481.68|479.48|481.57|479.37|0
1644989870000|2022-02-16 05:37:50|481.68|479.48|481.79|479.59|481.79|479.59|481.68|479.48|0
1644989890000|2022-02-16 05:38:10|481.9|479.7|482.01|479.81|482.01|479.81|481.9|479.7|0
1644989900000|2022-02-16 05:38:20|482.23|480.03|482.23|480.03|482.23|480.03|482.23|480.03|0
1644989910000|2022-02-16 05:38:30|482.01|479.81|482.23|480.03|482.23|480.03|482.01|479.81|0
1644989920000|2022-02-16 05:38:40|482.46|480.26|482.46|480.26|482.46|480.26|482.46|480.26|0
1644989930000|2022-02-16 05:38:50|482.34|480.14|482.23|480.03|482.34|480.14|482.12|479.92|0
1644989940000|2022-02-16 05:39:00|482.01|479.81|482.23|480.03|482.23|480.03|482.01|479.81|0
1644990000000|2022-02-16 05:40:00|482.45|480.25|482.45|480.25|482.45|480.25|482.45|480.25|0
1644990010000|2022-02-16 05:40:10|482.23|480.03|482.23|480.03|482.45|480.25|482.23|480.03|0
1644990020000|2022-02-16 05:40:20|482.12|479.92|482.23|480.03|482.23|480.03|482.12|479.92|0
1644990040000|2022-02-16 05:40:40|482.12|479.92|482.01|479.81|482.12|479.92|482.01|479.81|0
1644990070000|2022-02-16 05:41:10|481.9|479.7|481.9|479.7|481.9|479.7|481.9|479.7|0
1644990080000|2022-02-16 05:41:20|482.01|479.81|482.01|479.81|482.01|479.81|481.9|479.7|0
1644990110000|2022-02-16 05:41:50|481.57|479.37|481.67|479.47|481.67|479.47|481.57|479.37|0
1644990120000|2022-02-16 05:42:00|481.79|479.59|481.79|479.59|481.79|479.59|481.79|479.59|0
1644990140000|2022-02-16 05:42:20|481.89|479.69|481.79|479.59|481.89|479.69|481.79|479.59|0
1644990190000|2022-02-16 05:43:10|481.89|479.69|482.01|479.81|482.01|479.81|481.89|479.69|0
1644990230000|2022-02-16 05:43:50|482.23|480.03|482.23|480.03|482.23|480.03|482.23|480.03|0
1644990240000|2022-02-16 05:44:00|482.11|479.91|482.23|480.03|482.23|480.03|482.11|479.91|0
1644990250000|2022-02-16 05:44:10|482.11|479.91|482.11|479.91|482.11|479.91|482.11|479.91|0
1644990260000|2022-02-16 05:44:20|482.23|480.03|482.23|480.03|482.23|480.03|482.23|480.03|0
1644990270000|2022-02-16 05:44:30|482.01|479.81|482.11|479.91|482.11|479.91|482.01|479.81|0
1644990280000|2022-02-16 05:44:40|482.23|480.03|482.23|480.03|482.23|480.03|482.23|480.03|0
1644990290000|2022-02-16 05:44:50|482.11|479.91|482.23|480.03|482.23|480.03|482.11|479.91|0
1644990300000|2022-02-16 05:45:00|482.11|479.91|482.23|480.03|482.23|480.03|482.11|479.91|0
1644990340000|2022-02-16 05:45:40|482.45|480.25|482.45|480.25|482.45|480.25|482.45|480.25|0
1644990350000|2022-02-16 05:45:50|482.33|480.13|482.45|480.25|482.45|480.25|482.33|480.13|0
1644990360000|2022-02-16 05:46:00|482.56|480.36|482.45|480.25|482.56|480.36|482.45|480.25|0
1644990370000|2022-02-16 05:46:10|482.56|480.36|482.67|480.47|482.67|480.47|482.56|480.36|0
1644990380000|2022-02-16 05:46:20|482.56|480.36|482.89|480.69|482.89|480.69|482.56|480.36|0
1644990390000|2022-02-16 05:46:30|482.67|480.47|482.89|480.69|482.89|480.69|482.67|480.47|0
1644990400000|2022-02-16 05:46:40|482.78|480.58|482.78|480.58|482.78|480.58|482.67|480.47|0
1644990410000|2022-02-16 05:46:50|482.89|480.69|482.89|480.69|482.89|480.69|482.89|480.69|0
1644990460000|2022-02-16 05:47:40|482.78|480.58|482.78|480.58|482.78|480.58|482.78|480.58|0
1644990470000|2022-02-16 05:47:50|482.89|480.69|482.89|480.69|482.89|480.69|482.89|480.69|0
1644990480000|2022-02-16 05:48:00|483|480.8|483.11|480.91|483.11|480.91|483|480.8|0
1644990490000|2022-02-16 05:48:10|483.33|481.13|483.33|481.13|483.33|481.13|483.11|480.91|0
1644990500000|2022-02-16 05:48:20|483.22|481.02|483.33|481.13|483.33|481.13|483.22|481.02|0
1644990530000|2022-02-16 05:48:50|483.11|480.91|483.22|481.02|483.22|481.02|483.11|480.91|0
1644990540000|2022-02-16 05:49:00|483.11|480.91|483.11|480.91|483.11|480.91|483.11|480.91|0
1644990580000|2022-02-16 05:49:40|482.89|480.69|482.89|480.69|482.89|480.69|482.89|480.69|0
1644990590000|2022-02-16 05:49:50|482.55|480.35|482.55|480.35|482.67|480.47|482.55|480.35|0
1644990600000|2022-02-16 05:50:00|482.67|480.47|482.45|480.25|482.67|480.47|482.45|480.25|0
1644990610000|2022-02-16 05:50:10|482.55|480.35|482.55|480.35|482.55|480.35|482.55|480.35|0
1644990620000|2022-02-16 05:50:20|482.67|480.47|482.67|480.47|482.67|480.47|482.55|480.35|0
1644990640000|2022-02-16 05:50:40|482.55|480.35|482.45|480.25|482.55|480.35|482.45|480.25|0
1644990650000|2022-02-16 05:50:50|482.67|480.47|482.67|480.47|482.67|480.47|482.55|480.35|0
1644990660000|2022-02-16 05:51:00|482.77|480.57|482.89|480.69|482.89|480.69|482.77|480.57|0
1644990680000|2022-02-16 05:51:20|482.67|480.47|482.67|480.47|482.67|480.47|482.67|480.47|0
1644990740000|2022-02-16 05:52:20|482.89|480.69|482.77|480.57|482.89|480.69|482.77|480.57|0
1644990750000|2022-02-16 05:52:30|482.89|480.69|483.11|480.91|483.11|480.91|482.89|480.69|0
1644990760000|2022-02-16 05:52:40|483.21|481.01|483.11|480.91|483.33|481.13|483.11|480.91|0
1644990770000|2022-02-16 05:52:50|482.89|480.69|482.89|480.69|482.89|480.69|482.89|480.69|0
1644990780000|2022-02-16 05:53:00|482.55|480.35|482.66|480.46|482.66|480.46|482.55|480.35|0
1644990800000|2022-02-16 05:53:20|482.77|480.57|482.77|480.57|482.77|480.57|482.77|480.57|0
1644990810000|2022-02-16 05:53:30|482.89|480.69|482.89|480.69|482.89|480.69|482.89|480.69|0
1644990820000|2022-02-16 05:53:40|482.66|480.46|482.66|480.46|482.66|480.46|482.66|480.46|0
1644990840000|2022-02-16 05:54:00|482.44|480.24|482.44|480.24|482.44|480.24|482.44|480.24|0
1644990870000|2022-02-16 05:54:30|482.22|480.02|482.44|480.24|482.44|480.24|482.22|480.02|0
1644990900000|2022-02-16 05:55:00|482.22|480.02|482.55|480.35|482.55|480.35|482.22|480.02|0
1644990910000|2022-02-16 05:55:10|482.44|480.24|482.44|480.24|482.44|480.24|482.44|480.24|0
1644990930000|2022-02-16 05:55:30|482.22|480.02|482.22|480.02|482.22|480.02|482.22|480.02|0
1644990940000|2022-02-16 05:55:40|482|479.8|482|479.8|482.22|480.02|482|479.8|0
1644990960000|2022-02-16 05:56:00|482.22|480.02|482|479.8|482.22|480.02|482|479.8|0
1644990970000|2022-02-16 05:56:10|482.1|479.9|482|479.8|482.22|480.02|482|479.8|0
1644990980000|2022-02-16 05:56:20|482.1|479.9|482.22|480.02|482.22|480.02|482|479.8|0
1644990990000|2022-02-16 05:56:30|482.32|480.12|482.44|480.24|482.44|480.24|482.22|480.02|0
1644991000000|2022-02-16 05:56:40|482.66|480.46|482.44|480.24|482.66|480.46|482.44|480.24|0
1644991010000|2022-02-16 05:56:50|482.66|480.46|482.66|480.46|482.88|480.68|482.66|480.46|0
1644991020000|2022-02-16 05:57:00|482.88|480.68|482.66|480.46|482.88|480.68|482.66|480.46|0
1644991030000|2022-02-16 05:57:10|482.77|480.57|482.66|480.46|482.88|480.68|482.66|480.46|0
1644991040000|2022-02-16 05:57:20|482.44|480.24|482.44|480.24|482.44|480.24|482.44|480.24|0
1644991050000|2022-02-16 05:57:30|482.22|480.02|482|479.8|482.22|480.02|482|479.8|0
1644991060000|2022-02-16 05:57:40|481.88|479.68|481.77|479.57|481.88|479.68|481.77|479.57|0
1644991070000|2022-02-16 05:57:50|482|479.8|482|479.8|482|479.8|482|479.8|0
1644991080000|2022-02-16 05:58:00|482.22|480.02|482.22|480.02|482.22|480.02|482.22|480.02|0
1644991090000|2022-02-16 05:58:10|482.32|480.12|482.22|480.02|482.32|480.12|482.22|480.02|0
1644991100000|2022-02-16 05:58:20|482.32|480.12|482.22|480.02|482.44|480.24|482.22|480.02|0
1644991110000|2022-02-16 05:58:30|482.32|480.12|482.66|480.46|482.66|480.46|482.32|480.12|0
1644991120000|2022-02-16 05:58:40|482.77|480.57|482.77|480.57|482.77|480.57|482.77|480.57|0
1644991130000|2022-02-16 05:58:50|482.66|480.46|482.66|480.46|482.66|480.46|482.66|480.46|0
1644991140000|2022-02-16 05:59:00|482.54|480.34|482.66|480.46|482.66|480.46|482.44|480.24|0
1644991150000|2022-02-16 05:59:10|482.44|480.24|482.66|480.46|482.66|480.46|482.44|480.24|0
1644991160000|2022-02-16 05:59:20|482.88|480.68|482.66|480.46|482.88|480.68|482.66|480.46|0
1644991170000|2022-02-16 05:59:30|482.32|480.12|482.22|480.02|482.44|480.24|482.22|480.02|0
1644991180000|2022-02-16 05:59:40|482.32|480.12|482.32|480.12|482.32|480.12|482.32|480.12|0
1644991190000|2022-02-16 05:59:50|482.44|480.24|482.32|480.12|482.44|480.24|482.32|480.12|0
1644991200000|2022-02-16 06:00:00|481.99|479.79|482.1|479.9|482.1|479.9|481.99|479.79|0
1644991210000|2022-02-16 06:00:10|481.99|479.79|482.21|480.01|482.21|480.01|481.99|479.79|0
1644991220000|2022-02-16 06:00:20|481.88|479.68|481.99|479.79|482.21|480.01|481.88|479.68|0
1644991230000|2022-02-16 06:00:30|481.88|479.68|481.77|479.57|481.88|479.68|481.77|479.57|0
1644991240000|2022-02-16 06:00:40|481.88|479.68|481.88|479.68|481.99|479.79|481.88|479.68|0
1644991250000|2022-02-16 06:00:50|481.99|479.79|482.32|480.12|482.32|480.12|481.88|479.68|0
1644991260000|2022-02-16 06:01:00|482.44|480.24|483.1|480.9|483.1|480.9|482.44|480.24|0
1644991270000|2022-02-16 06:01:10|483.32|481.12|483.21|481.01|483.32|481.12|483.21|481.01|0
1644991280000|2022-02-16 06:01:20|483.32|481.12|483.1|480.9|483.32|481.12|483.1|480.9|0
1644991290000|2022-02-16 06:01:30|483.21|481.01|483.32|481.12|483.32|481.12|483.1|480.9|0
1644991300000|2022-02-16 06:01:40|483.54|481.34|484.21|482.01|484.21|482.01|483.54|481.34|0
1644991310000|2022-02-16 06:01:50|483.99|481.79|483.99|481.79|483.99|481.79|483.99|481.79|0
1644991320000|2022-02-16 06:02:00|484.21|482.01|484.21|482.01|484.21|482.01|483.99|481.79|0
1644991330000|2022-02-16 06:02:10|484.43|482.23|483.65|481.45|484.43|482.23|483.65|481.45|0
1644991340000|2022-02-16 06:02:20|483.76|481.56|483.54|481.34|483.76|481.56|483.54|481.34|0
1644991350000|2022-02-16 06:02:30|483.65|481.45|483.54|481.34|483.76|481.56|483.54|481.34|0
1644991360000|2022-02-16 06:02:40|483.76|481.56|483.76|481.56|483.76|481.56|483.76|481.56|0
1644991370000|2022-02-16 06:02:50|483.99|481.79|483.99|481.79|483.99|481.79|483.99|481.79|0
1644991380000|2022-02-16 06:03:00|483.87|481.67|483.87|481.67|483.99|481.79|483.87|481.67|0
1644991390000|2022-02-16 06:03:10|483.76|481.56|483.1|480.9|483.76|481.56|483.1|480.9|0
1644991400000|2022-02-16 06:03:20|483.2|481|483.32|481.12|483.32|481.12|483.1|480.9|0
1644991410000|2022-02-16 06:03:30|483.54|481.34|483.54|481.34|483.54|481.34|483.54|481.34|0
1644991420000|2022-02-16 06:03:40|483.43|481.23|483.43|481.23|483.43|481.23|483.43|481.23|0
1644991430000|2022-02-16 06:03:50|483.54|481.34|483.32|481.12|483.54|481.34|483.32|481.12|0
1644991440000|2022-02-16 06:04:00|483.1|480.9|483.1|480.9|483.1|480.9|483.1|480.9|0
1644991450000|2022-02-16 06:04:10|482.88|480.68|482.88|480.68|482.88|480.68|482.88|480.68|0
1644991470000|2022-02-16 06:04:30|482.65|480.45|482.54|480.34|482.65|480.45|482.54|480.34|0
1644991480000|2022-02-16 06:04:40|482.43|480.23|482.21|480.01|482.43|480.23|482.21|480.01|0
1644991490000|2022-02-16 06:04:50|481.99|479.79|481.87|479.67|481.99|479.79|481.87|479.67|0
1644991500000|2022-02-16 06:05:00|481.77|479.57|481.1|478.9|481.77|479.57|481.1|478.9|0
1644991510000|2022-02-16 06:05:10|480.88|478.68|480.88|478.68|480.99|478.79|480.88|478.68|0
1644991520000|2022-02-16 06:05:20|481.1|478.9|481.21|479.01|481.21|479.01|481.1|478.9|0
1644991530000|2022-02-16 06:05:30|481.32|479.12|481.32|479.12|481.32|479.12|481.32|479.12|0
1644991540000|2022-02-16 06:05:40|481.55|479.35|481.32|479.12|481.55|479.35|481.32|479.12|0
1644991550000|2022-02-16 06:05:50|481.43|479.23|481.43|479.23|481.43|479.23|481.43|479.23|0
1644991560000|2022-02-16 06:06:00|481.55|479.35|481.43|479.23|481.55|479.35|481.43|479.23|0
1644991570000|2022-02-16 06:06:10|481.32|479.12|480.88|478.68|481.32|479.12|480.88|478.68|0
1644991580000|2022-02-16 06:06:20|480.99|478.79|481.1|478.9|481.1|478.9|480.88|478.68|0
1644991590000|2022-02-16 06:06:30|480.88|478.68|481.1|478.9|481.1|478.9|480.88|478.68|0
1644991600000|2022-02-16 06:06:40|480.88|478.68|480.88|478.68|481.1|478.9|480.88|478.68|0
1644991620000|2022-02-16 06:07:00|481.1|478.9|481.1|478.9|481.1|478.9|480.99|478.79|0
1644991630000|2022-02-16 06:07:10|480.88|478.68|480.88|478.68|480.88|478.68|480.88|478.68|0
1644991640000|2022-02-16 06:07:20|480.66|478.46|480.66|478.46|480.66|478.46|480.66|478.46|0
1644991650000|2022-02-16 06:07:30|480.88|478.68|480.88|478.68|480.88|478.68|480.76|478.56|0
1644991660000|2022-02-16 06:07:40|480.76|478.56|480.66|478.46|480.76|478.56|480.66|478.46|0
1644991670000|2022-02-16 06:07:50|480.44|478.24|480.44|478.24|480.44|478.24|480.44|478.24|0
1644991680000|2022-02-16 06:08:00|480.54|478.34|480.66|478.46|480.66|478.46|480.44|478.24|0
1644991690000|2022-02-16 06:08:10|480.76|478.56|480.88|478.68|480.88|478.68|480.76|478.56|0
1644991710000|2022-02-16 06:08:30|480.66|478.46|480.66|478.46|480.66|478.46|480.66|478.46|0
1644991720000|2022-02-16 06:08:40|480.44|478.24|480.44|478.24|480.44|478.24|480.44|478.24|0
1644991730000|2022-02-16 06:08:50|480.21|478.01|480.21|478.01|480.21|478.01|480.21|478.01|0
1644991740000|2022-02-16 06:09:00|479.99|477.79|479.99|477.79|480.1|477.9|479.99|477.79|0
1644991750000|2022-02-16 06:09:10|480.21|478.01|480.44|478.24|480.44|478.24|480.21|478.01|0
1644991760000|2022-02-16 06:09:20|480.54|478.34|480.54|478.34|480.54|478.34|480.44|478.24|0
1644991770000|2022-02-16 06:09:30|480.66|478.46|480.66|478.46|480.88|478.68|480.66|478.46|0
1644991800000|2022-02-16 06:10:00|480.43|478.23|480.43|478.23|480.43|478.23|480.43|478.23|0
1644991810000|2022-02-16 06:10:10|480.21|478.01|480.43|478.23|480.43|478.23|480.21|478.01|0
1644991830000|2022-02-16 06:10:30|480.66|478.46|480.66|478.46|480.66|478.46|480.66|478.46|0
1644991840000|2022-02-16 06:10:40|480.43|478.23|480.43|478.23|480.43|478.23|480.43|478.23|0
1644991850000|2022-02-16 06:10:50|480.21|478.01|480.54|478.34|480.54|478.34|480.21|478.01|0
1644991860000|2022-02-16 06:11:00|480.43|478.23|480.65|478.45|480.65|478.45|480.43|478.23|0
1644991870000|2022-02-16 06:11:10|480.88|478.68|480.98|478.78|480.98|478.78|480.88|478.68|0
1644991880000|2022-02-16 06:11:20|481.1|478.9|481.2|479|481.32|479.12|481.1|478.9|0
1644991890000|2022-02-16 06:11:30|481.32|479.12|481.32|479.12|481.32|479.12|481.32|479.12|0
1644991920000|2022-02-16 06:12:00|481.76|479.56|481.76|479.56|481.76|479.56|481.65|479.45|0
1644991940000|2022-02-16 06:12:20|481.65|479.45|481.65|479.45|481.65|479.45|481.65|479.45|0
1644991950000|2022-02-16 06:12:30|481.54|479.34|481.54|479.34|481.54|479.34|481.54|479.34|0
1644991960000|2022-02-16 06:12:40|481.65|479.45|481.98|479.78|481.98|479.78|481.65|479.45|0
1644991970000|2022-02-16 06:12:50|481.87|479.67|481.87|479.67|481.87|479.67|481.87|479.67|0
1644991980000|2022-02-16 06:13:00|481.76|479.56|481.76|479.56|481.76|479.56|481.76|479.56|0
1644991990000|2022-02-16 06:13:10|481.54|479.34|481.76|479.56|481.76|479.56|481.54|479.34|0
1644992000000|2022-02-16 06:13:20|481.87|479.67|481.87|479.67|481.98|479.78|481.87|479.67|0
1644992010000|2022-02-16 06:13:30|481.76|479.56|481.98|479.78|481.98|479.78|481.76|479.56|0
1644992020000|2022-02-16 06:13:40|481.76|479.56|481.76|479.56|481.87|479.67|481.76|479.56|0
1644992040000|2022-02-16 06:14:00|481.42|479.22|481.54|479.34|481.54|479.34|481.42|479.22|0
1644992050000|2022-02-16 06:14:10|481.42|479.22|481.42|479.22|481.42|479.22|481.32|479.12|0
1644992060000|2022-02-16 06:14:20|481.32|479.12|481.32|479.12|481.32|479.12|481.32|479.12|0
1644992070000|2022-02-16 06:14:30|481.42|479.22|481.54|479.34|481.54|479.34|481.42|479.22|0
1644992080000|2022-02-16 06:14:40|481.32|479.12|481.32|479.12|481.32|479.12|481.32|479.12|0
1644992090000|2022-02-16 06:14:50|481.54|479.34|481.54|479.34|481.54|479.34|481.42|479.22|0
1644992100000|2022-02-16 06:15:00|481.42|479.22|481.32|479.12|481.54|479.34|481.32|479.12|0
1644992110000|2022-02-16 06:15:10|481.42|479.22|481.32|479.12|481.54|479.34|481.32|479.12|0
1644992120000|2022-02-16 06:15:20|481.54|479.34|481.64|479.44|481.64|479.44|481.54|479.34|0
1644992130000|2022-02-16 06:15:30|481.54|479.34|481.42|479.22|481.64|479.44|481.42|479.22|0
1644992140000|2022-02-16 06:15:40|481.31|479.11|481.31|479.11|481.31|479.11|481.31|479.11|0
1644992150000|2022-02-16 06:15:50|481.09|478.89|480.98|478.78|481.09|478.89|480.98|478.78|0
1644992160000|2022-02-16 06:16:00|481.09|478.89|481.31|479.11|481.31|479.11|480.98|478.78|0
1644992170000|2022-02-16 06:16:10|481.42|479.22|481.54|479.34|481.54|479.34|481.42|479.22|0
1644992180000|2022-02-16 06:16:20|481.31|479.11|481.31|479.11|481.31|479.11|481.31|479.11|0
1644992190000|2022-02-16 06:16:30|481.42|479.22|481.54|479.34|481.54|479.34|481.42|479.22|0
1644992200000|2022-02-16 06:16:40|481.42|479.22|481.42|479.22|481.54|479.34|481.42|479.22|0
1644992210000|2022-02-16 06:16:50|481.54|479.34|481.53|479.33|481.54|479.34|481.53|479.33|0
1644992220000|2022-02-16 06:17:00|481.64|479.44|481.76|479.56|481.76|479.56|481.64|479.44|0
1644992230000|2022-02-16 06:17:10|481.86|479.66|481.86|479.66|481.86|479.66|481.86|479.66|0
1644992240000|2022-02-16 06:17:20|481.76|479.56|481.76|479.56|481.76|479.56|481.76|479.56|0
1644992260000|2022-02-16 06:17:40|481.98|479.78|481.98|479.78|481.98|479.78|481.98|479.78|0
1644992270000|2022-02-16 06:17:50|482.2|480|482.42|480.22|482.42|480.22|482.2|480|0
1644992280000|2022-02-16 06:18:00|482.53|480.33|482.64|480.44|482.64|480.44|482.53|480.33|0
1644992300000|2022-02-16 06:18:20|482.86|480.66|483.08|480.88|483.08|480.88|482.86|480.66|0
1644992310000|2022-02-16 06:18:30|482.86|480.66|482.75|480.55|482.86|480.66|482.75|480.55|0
1644992320000|2022-02-16 06:18:40|482.86|480.66|482.97|480.77|483.08|480.88|482.86|480.66|0
1644992330000|2022-02-16 06:18:50|482.86|480.66|482.86|480.66|482.97|480.77|482.86|480.66|0
1644992340000|2022-02-16 06:19:00|482.75|480.55|482.64|480.44|482.75|480.55|482.64|480.44|0
1644992350000|2022-02-16 06:19:10|482.53|480.33|482.75|480.55|482.75|480.55|482.53|480.33|0
1644992360000|2022-02-16 06:19:20|482.42|480.22|482.42|480.22|482.53|480.33|482.42|480.22|0
1644992370000|2022-02-16 06:19:30|482.3|480.1|482.42|480.22|482.42|480.22|482.3|480.1|0
1644992380000|2022-02-16 06:19:40|482.64|480.44|482.64|480.44|482.64|480.44|482.64|480.44|0
1644992390000|2022-02-16 06:19:50|482.86|480.66|482.86|480.66|482.86|480.66|482.86|480.66|0
1644992400000|2022-02-16 06:20:00|482.97|480.77|482.86|480.66|482.97|480.77|482.86|480.66|0
1644992410000|2022-02-16 06:20:10|482.97|480.77|482.86|480.66|482.97|480.77|482.86|480.66|0
1644992430000|2022-02-16 06:20:30|482.64|480.44|482.64|480.44|482.64|480.44|482.64|480.44|0
1644992440000|2022-02-16 06:20:40|482.75|480.55|482.86|480.66|482.86|480.66|482.75|480.55|0
1644992450000|2022-02-16 06:20:50|482.75|480.55|482.64|480.44|482.75|480.55|482.64|480.44|0
1644992460000|2022-02-16 06:21:00|482.75|480.55|482.64|480.44|482.75|480.55|482.64|480.44|0
1644992470000|2022-02-16 06:21:10|482.86|480.66|482.86|480.66|482.86|480.66|482.64|480.44|0
1644992490000|2022-02-16 06:21:30|482.64|480.44|482.86|480.66|482.86|480.66|482.64|480.44|0
1644992500000|2022-02-16 06:21:40|482.74|480.54|482.86|480.66|482.86|480.66|482.74|480.54|0
1644992510000|2022-02-16 06:21:50|483.08|480.88|483.08|480.88|483.08|480.88|483.08|480.88|0
1644992540000|2022-02-16 06:22:20|483.3|481.1|483.19|480.99|483.3|481.1|483.19|480.99|0
1644992550000|2022-02-16 06:22:30|483.3|481.1|483.08|480.88|483.3|481.1|483.08|480.88|0
1644992560000|2022-02-16 06:22:40|483.3|481.1|483.19|480.99|483.3|481.1|483.19|480.99|0
1644992570000|2022-02-16 06:22:50|483.3|481.1|483.41|481.21|483.41|481.21|483.3|481.1|0
1644992580000|2022-02-16 06:23:00|483.3|481.1|483.3|481.1|483.3|481.1|483.3|481.1|0
1644992590000|2022-02-16 06:23:10|483.08|480.88|483.08|480.88|483.08|480.88|483.08|480.88|0
1644992600000|2022-02-16 06:23:20|482.86|480.66|482.86|480.66|482.86|480.66|482.86|480.66|0
1644992620000|2022-02-16 06:23:40|482.74|480.54|482.86|480.66|482.86|480.66|482.74|480.54|0
1644992640000|2022-02-16 06:24:00|482.74|480.54|482.64|480.44|482.74|480.54|482.64|480.44|0
1644992650000|2022-02-16 06:24:10|482.52|480.32|482.74|480.54|482.74|480.54|482.52|480.32|0
1644992660000|2022-02-16 06:24:20|482.86|480.66|482.86|480.66|482.86|480.66|482.86|480.66|0
1644992670000|2022-02-16 06:24:30|483.08|480.88|483.08|480.88|483.08|480.88|483.08|480.88|0
1644992700000|2022-02-16 06:25:00|482.86|480.66|483.08|480.88|483.08|480.88|482.86|480.66|0
1644992720000|2022-02-16 06:25:20|483.3|481.1|483.3|481.1|483.3|481.1|483.3|481.1|0
1644992730000|2022-02-16 06:25:30|483.08|480.88|482.86|480.66|483.08|480.88|482.86|480.66|0
1644992750000|2022-02-16 06:25:50|482.63|480.43|482.63|480.43|482.63|480.43|482.63|480.43|0
1644992760000|2022-02-16 06:26:00|482.86|480.66|482.63|480.43|482.86|480.66|482.63|480.43|0
1644992770000|2022-02-16 06:26:10|482.74|480.54|482.74|480.54|482.74|480.54|482.74|480.54|0
1644992780000|2022-02-16 06:26:20|482.63|480.43|482.63|480.43|482.63|480.43|482.63|480.43|0
1644992790000|2022-02-16 06:26:30|482.86|480.66|482.86|480.66|482.86|480.66|482.86|480.66|0
1644992820000|2022-02-16 06:27:00|482.96|480.76|482.85|480.65|483.08|480.88|482.85|480.65|0
1644992830000|2022-02-16 06:27:10|482.63|480.43|482.63|480.43|482.63|480.43|482.63|480.43|0
1644992840000|2022-02-16 06:27:20|482.74|480.54|482.85|480.65|482.85|480.65|482.74|480.54|0
1644992850000|2022-02-16 06:27:30|482.74|480.54|482.63|480.43|482.74|480.54|482.63|480.43|0
1644992860000|2022-02-16 06:27:40|482.85|480.65|482.85|480.65|482.85|480.65|482.85|480.65|0
1644992870000|2022-02-16 06:27:50|482.63|480.43|482.74|480.54|482.85|480.65|482.63|480.43|0
1644992880000|2022-02-16 06:28:00|482.85|480.65|482.74|480.54|482.85|480.65|482.74|480.54|0
1644992890000|2022-02-16 06:28:10|482.85|480.65|483.08|480.88|483.08|480.88|482.85|480.65|0
1644992900000|2022-02-16 06:28:20|482.96|480.76|482.85|480.65|482.96|480.76|482.63|480.43|0
1644992910000|2022-02-16 06:28:30|482.96|480.76|483.08|480.88|483.08|480.88|482.96|480.76|0
1644992930000|2022-02-16 06:28:50|483.07|480.87|483.07|480.87|483.07|480.87|483.07|480.87|0
1644992940000|2022-02-16 06:29:00|482.85|480.65|482.85|480.65|483.07|480.87|482.85|480.65|0
1644992950000|2022-02-16 06:29:10|482.63|480.43|482.63|480.43|482.63|480.43|482.63|480.43|0
1644992960000|2022-02-16 06:29:20|482.85|480.65|482.85|480.65|482.85|480.65|482.85|480.65|0
1644992980000|2022-02-16 06:29:40|483.07|480.87|483.07|480.87|483.07|480.87|483.07|480.87|0
1644993010000|2022-02-16 06:30:10|483.3|481.1|483.4|481.2|483.52|481.32|483.3|481.1|0
1644993020000|2022-02-16 06:30:20|483.3|481.1|483.3|481.1|483.3|481.1|483.3|481.1|0
1644993030000|2022-02-16 06:30:30|483.4|481.2|483.52|481.32|483.52|481.32|483.3|481.1|0
1644993040000|2022-02-16 06:30:40|483.4|481.2|483.52|481.32|483.52|481.32|483.3|481.1|0
1644993050000|2022-02-16 06:30:50|483.4|481.2|483.52|481.32|483.52|481.32|483.4|481.2|0
1644993060000|2022-02-16 06:31:00|483.74|481.54|483.74|481.54|483.74|481.54|483.74|481.54|0
1644993070000|2022-02-16 06:31:10|483.62|481.42|483.62|481.42|483.62|481.42|483.52|481.32|0
1644993080000|2022-02-16 06:31:20|483.74|481.54|483.74|481.54|483.74|481.54|483.74|481.54|0
1644993090000|2022-02-16 06:31:30|483.84|481.64|483.74|481.54|483.84|481.64|483.74|481.54|0
1644993100000|2022-02-16 06:31:40|483.84|481.64|483.96|481.76|483.96|481.76|483.84|481.64|0
1644993120000|2022-02-16 06:32:00|484.4|482.2|484.29|482.09|484.4|482.2|484.29|482.09|0
1644993130000|2022-02-16 06:32:10|484.4|482.2|484.18|481.98|484.4|482.2|484.18|481.98|0
1644993140000|2022-02-16 06:32:20|484.07|481.87|484.18|481.98|484.18|481.98|483.96|481.76|0
1644993150000|2022-02-16 06:32:30|484.06|481.86|484.18|481.98|484.18|481.98|484.06|481.86|0
1644993160000|2022-02-16 06:32:40|484.06|481.86|484.06|481.86|484.06|481.86|484.06|481.86|0
1644993170000|2022-02-16 06:32:50|484.18|481.98|484.18|481.98|484.18|481.98|484.06|481.86|0
1644993180000|2022-02-16 06:33:00|484.06|481.86|484.18|481.98|484.18|481.98|484.06|481.86|0
1644993200000|2022-02-16 06:33:20|484.06|481.86|484.4|482.2|484.4|482.2|484.06|481.86|0
1644993220000|2022-02-16 06:33:40|484.73|482.53|484.62|482.42|484.73|482.53|484.62|482.42|0
1644993230000|2022-02-16 06:33:50|484.18|481.98|484.18|481.98|484.18|481.98|484.18|481.98|0
1644993240000|2022-02-16 06:34:00|484.4|482.2|484.51|482.31|484.51|482.31|484.4|482.2|0
1644993250000|2022-02-16 06:34:10|484.4|482.2|484.51|482.31|484.51|482.31|484.4|482.2|0
1644993260000|2022-02-16 06:34:20|484.4|482.2|484.62|482.42|484.62|482.42|484.4|482.2|0
1644993270000|2022-02-16 06:34:30|484.84|482.64|484.84|482.64|484.84|482.64|484.62|482.42|0
1644993280000|2022-02-16 06:34:40|484.62|482.42|484.4|482.2|484.62|482.42|484.4|482.2|0
1644993290000|2022-02-16 06:34:50|484.18|481.98|484.4|482.2|484.4|482.2|484.18|481.98|0
1644993300000|2022-02-16 06:35:00|483.96|481.76|484.18|481.98|484.18|481.98|483.96|481.76|0
1644993310000|2022-02-16 06:35:10|484.06|481.86|484.18|481.98|484.18|481.98|484.06|481.86|0
1644993320000|2022-02-16 06:35:20|483.96|481.76|483.84|481.64|483.96|481.76|483.84|481.64|0
1644993330000|2022-02-16 06:35:30|483.73|481.53|483.73|481.53|483.96|481.76|483.73|481.53|0
1644993340000|2022-02-16 06:35:40|483.84|481.64|483.73|481.53|483.84|481.64|483.73|481.53|0
1644993360000|2022-02-16 06:36:00|483.84|481.64|483.84|481.64|483.84|481.64|483.73|481.53|0
1644993370000|2022-02-16 06:36:10|483.96|481.76|483.96|481.76|483.96|481.76|483.96|481.76|0
1644993380000|2022-02-16 06:36:20|483.73|481.53|483.73|481.53|483.73|481.53|483.73|481.53|0
1644993390000|2022-02-16 06:36:30|483.95|481.75|483.95|481.75|483.95|481.75|483.95|481.75|0
1644993400000|2022-02-16 06:36:40|483.73|481.53|483.73|481.53|483.73|481.53|483.73|481.53|0
1644993420000|2022-02-16 06:37:00|483.84|481.64|483.95|481.75|483.95|481.75|483.84|481.64|0
1644993430000|2022-02-16 06:37:10|483.73|481.53|483.73|481.53|483.73|481.53|483.73|481.53|0
1644993440000|2022-02-16 06:37:20|483.95|481.75|483.95|481.75|483.95|481.75|483.95|481.75|0
1644993450000|2022-02-16 06:37:30|483.84|481.64|483.95|481.75|483.95|481.75|483.84|481.64|0
1644993470000|2022-02-16 06:37:50|484.06|481.86|483.95|481.75|484.06|481.86|483.95|481.75|0
1644993480000|2022-02-16 06:38:00|484.06|481.86|484.18|481.98|484.18|481.98|484.06|481.86|0
1644993490000|2022-02-16 06:38:10|484.28|482.08|484.18|481.98|484.28|482.08|484.18|481.98|0
1644993500000|2022-02-16 06:38:20|484.17|481.97|484.17|481.97|484.17|481.97|484.17|481.97|0
1644993510000|2022-02-16 06:38:30|484.28|482.08|484.28|482.08|484.28|482.08|484.28|482.08|0
1644993520000|2022-02-16 06:38:40|483.95|481.75|483.95|481.75|483.95|481.75|483.95|481.75|0
1644993540000|2022-02-16 06:39:00|484.17|481.97|484.17|481.97|484.17|481.97|484.17|481.97|0
1644993550000|2022-02-16 06:39:10|483.95|481.75|483.95|481.75|483.95|481.75|483.84|481.64|0
1644993560000|2022-02-16 06:39:20|483.84|481.64|483.95|481.75|483.95|481.75|483.84|481.64|0
1644993570000|2022-02-16 06:39:30|484.17|481.97|484.06|481.86|484.17|481.97|484.06|481.86|0
1644993600000|2022-02-16 06:40:00|483.95|481.75|483.95|481.75|483.95|481.75|483.95|481.75|0
1644993610000|2022-02-16 06:40:10|484.17|481.97|483.73|481.53|484.17|481.97|483.73|481.53|0
1644993620000|2022-02-16 06:40:20|483.84|481.64|484.17|481.97|484.17|481.97|483.73|481.53|0
1644993640000|2022-02-16 06:40:40|484.28|482.08|484.28|482.08|484.28|482.08|484.28|482.08|0
1644993650000|2022-02-16 06:40:50|484.39|482.19|484.17|481.97|484.39|482.19|484.17|481.97|0
1644993660000|2022-02-16 06:41:00|484.39|482.19|484.39|482.19|484.39|482.19|484.39|482.19|0
1644993670000|2022-02-16 06:41:10|484.62|482.42|484.84|482.64|484.84|482.64|484.62|482.42|0
1644993700000|2022-02-16 06:41:40|484.62|482.42|484.62|482.42|484.84|482.64|484.62|482.42|0
1644993710000|2022-02-16 06:41:50|484.72|482.52|484.84|482.64|484.84|482.64|484.72|482.52|0
1644993720000|2022-02-16 06:42:00|484.72|482.52|484.62|482.42|484.72|482.52|484.62|482.42|0
1644993730000|2022-02-16 06:42:10|484.72|482.52|484.84|482.64|484.84|482.64|484.72|482.52|0
1644993750000|2022-02-16 06:42:30|484.5|482.3|484.39|482.19|484.5|482.3|484.39|482.19|0
1644993760000|2022-02-16 06:42:40|484.28|482.08|484.39|482.19|484.39|482.19|484.28|482.08|0
1644993770000|2022-02-16 06:42:50|484.28|482.08|484.61|482.41|484.61|482.41|484.28|482.08|0
1644993780000|2022-02-16 06:43:00|484.39|482.19|484.28|482.08|484.39|482.19|484.28|482.08|0
1644993790000|2022-02-16 06:43:10|484.39|482.19|484.39|482.19|484.39|482.19|484.39|482.19|0
1644993800000|2022-02-16 06:43:20|484.28|482.08|484.39|482.19|484.39|482.19|484.28|482.08|0
1644993820000|2022-02-16 06:43:40|484.61|482.41|484.5|482.3|484.61|482.41|484.39|482.19|0
1644993830000|2022-02-16 06:43:50|484.61|482.41|484.61|482.41|484.61|482.41|484.61|482.41|0
1644993840000|2022-02-16 06:44:00|484.5|482.3|484.5|482.3|484.61|482.41|484.5|482.3|0
1644993850000|2022-02-16 06:44:10|484.39|482.19|484.39|482.19|484.5|482.3|484.39|482.19|0
1644993860000|2022-02-16 06:44:20|484.28|482.08|484.17|481.97|484.28|482.08|484.17|481.97|0
1644993900000|2022-02-16 06:45:00|483.95|481.75|483.95|481.75|483.95|481.75|483.95|481.75|0
1644993910000|2022-02-16 06:45:10|484.05|481.85|483.95|481.75|484.05|481.85|483.83|481.63|0
1644993920000|2022-02-16 06:45:20|484.05|481.85|484.17|481.97|484.17|481.97|484.05|481.85|0
1644993930000|2022-02-16 06:45:30|484.28|482.08|484.17|481.97|484.39|482.19|484.17|481.97|0
1644993940000|2022-02-16 06:45:40|484.39|482.19|484.27|482.07|484.39|482.19|484.27|482.07|0
1644993950000|2022-02-16 06:45:50|484.39|482.19|484.17|481.97|484.39|482.19|484.17|481.97|0
1644993970000|2022-02-16 06:46:10|484.39|482.19|484.17|481.97|484.39|482.19|484.17|481.97|0
1644993980000|2022-02-16 06:46:20|484.05|481.85|484.05|481.85|484.17|481.97|484.05|481.85|0
1644993990000|2022-02-16 06:46:30|484.17|481.97|483.95|481.75|484.17|481.97|483.95|481.75|0
1644994000000|2022-02-16 06:46:40|483.83|481.63|483.95|481.75|483.95|481.75|483.83|481.63|0
1644994030000|2022-02-16 06:47:10|484.17|481.97|484.17|481.97|484.17|481.97|484.17|481.97|0
1644994040000|2022-02-16 06:47:20|483.95|481.75|483.94|481.74|483.95|481.75|483.94|481.74|0
1644994080000|2022-02-16 06:48:00|484.05|481.85|484.17|481.97|484.17|481.97|484.05|481.85|0
1644994090000|2022-02-16 06:48:10|484.05|481.85|484.05|481.85|484.05|481.85|484.05|481.85|0
1644994100000|2022-02-16 06:48:20|484.17|481.97|484.17|481.97|484.17|481.97|484.17|481.97|0
1644994110000|2022-02-16 06:48:30|484.39|482.19|484.39|482.19|484.39|482.19|484.39|482.19|0
1644994120000|2022-02-16 06:48:40|484.49|482.29|484.39|482.19|484.49|482.29|484.39|482.19|0
1644994130000|2022-02-16 06:48:50|484.49|482.29|484.49|482.29|484.49|482.29|484.49|482.29|0
1644994140000|2022-02-16 06:49:00|484.39|482.19|484.61|482.41|484.61|482.41|484.39|482.19|0
1644994160000|2022-02-16 06:49:20|484.72|482.52|484.49|482.29|484.72|482.52|484.49|482.29|0
1644994170000|2022-02-16 06:49:30|484.61|482.41|484.61|482.41|484.61|482.41|484.61|482.41|0
1644994180000|2022-02-16 06:49:40|484.71|482.51|484.71|482.51|484.71|482.51|484.61|482.41|0
1644994190000|2022-02-16 06:49:50|484.83|482.63|485.05|482.85|485.05|482.85|484.83|482.63|0
1644994200000|2022-02-16 06:50:00|484.83|482.63|484.83|482.63|485.05|482.85|484.83|482.63|0
1644994210000|2022-02-16 06:50:10|484.94|482.74|484.61|482.41|484.94|482.74|484.61|482.41|0
1644994220000|2022-02-16 06:50:20|484.71|482.51|484.61|482.41|484.71|482.51|484.61|482.41|0
1644994230000|2022-02-16 06:50:30|484.71|482.51|484.61|482.41|484.71|482.51|484.61|482.41|0
1644994240000|2022-02-16 06:50:40|484.39|482.19|484.39|482.19|484.39|482.19|484.39|482.19|0
1644994250000|2022-02-16 06:50:50|484.27|482.07|484.16|481.96|484.27|482.07|484.16|481.96|0
1644994260000|2022-02-16 06:51:00|484.05|481.85|484.16|481.96|484.16|481.96|484.05|481.85|0
1644994270000|2022-02-16 06:51:10|483.94|481.74|484.16|481.96|484.16|481.96|483.94|481.74|0
1644994280000|2022-02-16 06:51:20|484.05|481.85|484.05|481.85|484.05|481.85|484.05|481.85|0
1644994290000|2022-02-16 06:51:30|483.94|481.74|483.83|481.63|483.94|481.74|483.72|481.52|0
1644994300000|2022-02-16 06:51:40|483.72|481.52|483.72|481.52|483.72|481.52|483.72|481.52|0
1644994310000|2022-02-16 06:51:50|484.38|482.18|484.38|482.18|484.38|482.18|484.38|482.18|0
1644994320000|2022-02-16 06:52:00|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1644994340000|2022-02-16 06:52:20|484.05|481.85|484.16|481.96|484.16|481.96|484.05|481.85|0
1644994350000|2022-02-16 06:52:30|484.05|481.85|484.16|481.96|484.16|481.96|484.05|481.85|0
1644994380000|2022-02-16 06:53:00|484.38|482.18|484.38|482.18|484.38|482.18|484.38|482.18|0
1644994410000|2022-02-16 06:53:30|484.27|482.07|484.27|482.07|484.27|482.07|484.27|482.07|0
1644994420000|2022-02-16 06:53:40|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1644994460000|2022-02-16 06:54:20|483.94|481.74|484.16|481.96|484.16|481.96|483.94|481.74|0
1644994470000|2022-02-16 06:54:30|483.94|481.74|483.94|481.74|483.94|481.74|483.94|481.74|0
1644994480000|2022-02-16 06:54:40|483.72|481.52|484.16|481.96|484.16|481.96|483.72|481.52|0
1644994500000|2022-02-16 06:55:00|484.27|482.07|484.27|482.07|484.27|482.07|484.16|481.96|0
1644994510000|2022-02-16 06:55:10|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1644994560000|2022-02-16 06:56:00|484.04|481.84|484.27|482.07|484.27|482.07|484.04|481.84|0
1644994570000|2022-02-16 06:56:10|484.38|482.18|484.38|482.18|484.38|482.18|484.27|482.07|0
1644994640000|2022-02-16 06:57:20|484.16|481.96|484.26|482.06|484.26|482.06|484.16|481.96|0
1644994660000|2022-02-16 06:57:40|484.38|482.18|484.38|482.18|484.38|482.18|484.38|482.18|0
1644994670000|2022-02-16 06:57:50|484.26|482.06|484.26|482.06|484.26|482.06|484.26|482.06|0
1644994680000|2022-02-16 06:58:00|484.38|482.18|484.38|482.18|484.38|482.18|484.38|482.18|0
1644994690000|2022-02-16 06:58:10|484.49|482.29|484.49|482.29|484.49|482.29|484.49|482.29|0
1644994700000|2022-02-16 06:58:20|484.38|482.18|484.6|482.4|484.6|482.4|484.38|482.18|0
1644994710000|2022-02-16 06:58:30|484.48|482.28|484.48|482.28|484.48|482.28|484.48|482.28|0
1644994720000|2022-02-16 06:58:40|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1644994730000|2022-02-16 06:58:50|484.26|482.06|484.26|482.06|484.38|482.18|484.26|482.06|0
1644994740000|2022-02-16 06:59:00|484.16|481.96|484.16|481.96|484.16|481.96|484.16|481.96|0
1644994760000|2022-02-16 06:59:20|484.26|482.06|484.16|481.96|484.26|482.06|484.16|481.96|0
1644994790000|2022-02-16 06:59:50|484.04|481.84|484.16|481.96|484.16|481.96|484.04|481.84|0
1644994800000|2022-02-16 07:00:00|483.71|481.51|483.6|481.4|483.71|481.51|483.27|481.07|0
1644994810000|2022-02-16 07:00:10|483.71|481.51|483.37|481.17|483.71|481.51|483.37|481.17|0
1644994820000|2022-02-16 07:00:20|483.49|481.29|483.49|481.29|483.49|481.29|483.27|481.07|0
1644994840000|2022-02-16 07:00:40|483.71|481.51|483.71|481.51|483.71|481.51|483.71|481.51|0
1644994860000|2022-02-16 07:01:00|483.49|481.29|484.15|481.95|484.15|481.95|483.49|481.29|0
1644994870000|2022-02-16 07:01:10|484.38|482.18|485.26|483.06|485.26|483.06|484.38|482.18|0
1644994880000|2022-02-16 07:01:20|485.49|483.29|485.93|483.73|485.93|483.73|485.49|483.29|0
1644994890000|2022-02-16 07:01:30|486.15|483.95|487.04|484.84|487.04|484.84|486.15|483.95|0
1644994900000|2022-02-16 07:01:40|486.82|484.62|486.82|484.62|486.82|484.62|486.82|484.62|0
1644994910000|2022-02-16 07:01:50|486.7|484.5|486.82|484.62|486.82|484.62|486.7|484.5|0
1644994920000|2022-02-16 07:02:00|486.92|484.72|486.92|484.72|487.04|484.84|486.92|484.72|0
1644994930000|2022-02-16 07:02:10|487.04|484.84|487.26|485.06|487.26|485.06|487.04|484.84|0
1644994940000|2022-02-16 07:02:20|487.04|484.84|486.82|484.62|487.04|484.84|486.82|484.62|0
1644994950000|2022-02-16 07:02:30|486.15|483.95|486.48|484.28|486.48|484.28|486.15|483.95|0
1644994960000|2022-02-16 07:02:40|486.59|484.39|486.37|484.17|486.59|484.39|486.37|484.17|0
1644994970000|2022-02-16 07:02:50|486.59|484.39|486.59|484.39|486.59|484.39|486.59|484.39|0
1644994980000|2022-02-16 07:03:00|486.37|484.17|485.93|483.73|486.37|484.17|485.93|483.73|0
1644994990000|2022-02-16 07:03:10|485.81|483.61|486.03|483.83|486.15|483.95|485.81|483.61|0
1644995000000|2022-02-16 07:03:20|485.93|483.73|485.93|483.73|485.93|483.73|485.71|483.51|0
1644995010000|2022-02-16 07:03:30|486.03|483.83|485.93|483.73|486.03|483.83|485.93|483.73|0
1644995020000|2022-02-16 07:03:40|485.71|483.51|485.71|483.51|485.71|483.51|485.48|483.28|0
1644995030000|2022-02-16 07:03:50|485.93|483.73|485.71|483.51|485.93|483.73|485.71|483.51|0
1644995040000|2022-02-16 07:04:00|485.59|483.39|485.04|482.84|485.59|483.39|484.82|482.62|0
1644995050000|2022-02-16 07:04:10|484.92|482.72|485.26|483.06|485.26|483.06|484.92|482.72|0
1644995060000|2022-02-16 07:04:20|485.15|482.95|485.26|483.06|485.26|483.06|485.15|482.95|0
1644995070000|2022-02-16 07:04:30|484.59|482.39|485.04|482.84|485.04|482.84|484.59|482.39|0
1644995080000|2022-02-16 07:04:40|484.82|482.62|485.04|482.84|485.04|482.84|484.82|482.62|0
1644995100000|2022-02-16 07:05:00|484.82|482.62|484.92|482.72|484.92|482.72|484.82|482.62|0
1644995110000|2022-02-16 07:05:10|485.04|482.84|484.92|482.72|485.04|482.84|484.92|482.72|0
1644995120000|2022-02-16 07:05:20|485.04|482.84|485.14|482.94|485.14|482.94|485.04|482.84|0
1644995130000|2022-02-16 07:05:30|485.26|483.06|485.26|483.06|485.26|483.06|485.26|483.06|0
1644995140000|2022-02-16 07:05:40|485.37|483.17|485.48|483.28|485.48|483.28|485.37|483.17|0
1644995150000|2022-02-16 07:05:50|485.26|483.06|485.26|483.06|485.26|483.06|485.26|483.06|0
1644995160000|2022-02-16 07:06:00|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1644995170000|2022-02-16 07:06:10|484.92|482.72|485.04|482.84|485.04|482.84|484.82|482.62|0
1644995180000|2022-02-16 07:06:20|485.14|482.94|485.48|483.28|485.48|483.28|485.14|482.94|0
1644995200000|2022-02-16 07:06:40|485.26|483.06|485.26|483.06|485.26|483.06|485.26|483.06|0
1644995210000|2022-02-16 07:06:50|485.48|483.28|485.48|483.28|485.48|483.28|485.48|483.28|0
1644995230000|2022-02-16 07:07:10|485.26|483.06|485.26|483.06|485.26|483.06|485.26|483.06|0
1644995240000|2022-02-16 07:07:20|485.36|483.16|485.48|483.28|485.48|483.28|485.36|483.16|0
1644995260000|2022-02-16 07:07:40|485.26|483.06|485.26|483.06|485.26|483.06|485.26|483.06|0
1644995270000|2022-02-16 07:07:50|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1644995280000|2022-02-16 07:08:00|484.81|482.61|484.81|482.61|484.81|482.61|484.59|482.39|0
1644995290000|2022-02-16 07:08:10|484.7|482.5|485.26|483.06|485.26|483.06|484.7|482.5|0
1644995300000|2022-02-16 07:08:20|485.04|482.84|485.04|482.84|485.04|482.84|485.04|482.84|0
1644995310000|2022-02-16 07:08:30|484.81|482.61|484.81|482.61|484.81|482.61|484.81|482.61|0
1644995340000|2022-02-16 07:09:00|485.03|482.83|484.81|482.61|485.03|482.83|484.81|482.61|0
1644995370000|2022-02-16 07:09:30|485.03|482.83|485.03|482.83|485.03|482.83|485.03|482.83|0
1644995380000|2022-02-16 07:09:40|484.81|482.61|484.81|482.61|484.81|482.61|484.81|482.61|0
1644995400000|2022-02-16 07:10:00|484.7|482.5|484.81|482.61|484.81|482.61|484.7|482.5|0
1644995410000|2022-02-16 07:10:10|485.03|482.83|484.81|482.61|485.03|482.83|484.81|482.61|0
1644995420000|2022-02-16 07:10:20|484.92|482.72|485.26|483.06|485.26|483.06|484.92|482.72|0
1644995430000|2022-02-16 07:10:30|484.81|482.61|484.81|482.61|484.81|482.61|484.81|482.61|0
1644995440000|2022-02-16 07:10:40|484.59|482.39|484.81|482.61|484.81|482.61|484.59|482.39|0
1644995460000|2022-02-16 07:11:00|484.92|482.72|485.03|482.83|485.03|482.83|484.92|482.72|0
1644995470000|2022-02-16 07:11:10|484.81|482.61|484.59|482.39|484.81|482.61|484.59|482.39|0
1644995480000|2022-02-16 07:11:20|484.37|482.17|484.37|482.17|484.37|482.17|484.37|482.17|0
1644995490000|2022-02-16 07:11:30|483.92|481.72|483.7|481.5|483.92|481.72|483.7|481.5|0
1644995500000|2022-02-16 07:11:40|483.48|481.28|483.36|481.16|483.48|481.28|483.36|481.16|0
1644995510000|2022-02-16 07:11:50|483.48|481.28|483.48|481.28|483.48|481.28|483.26|481.06|0
1644995520000|2022-02-16 07:12:00|483.26|481.06|483.26|481.06|483.26|481.06|483.26|481.06|0
1644995530000|2022-02-16 07:12:10|483.14|480.94|483.26|481.06|483.26|481.06|483.14|480.94|0
1644995540000|2022-02-16 07:12:20|483.04|480.84|483.14|480.94|483.26|481.06|483.04|480.84|0
1644995550000|2022-02-16 07:12:30|483.26|481.06|483.26|481.06|483.26|481.06|483.26|481.06|0
1644995570000|2022-02-16 07:12:50|483.48|481.28|483.48|481.28|483.48|481.28|483.48|481.28|0
1644995580000|2022-02-16 07:13:00|483.26|481.06|483.26|481.06|483.48|481.28|483.26|481.06|0
1644995590000|2022-02-16 07:13:10|483.48|481.28|483.26|481.06|483.48|481.28|483.26|481.06|0
1644995600000|2022-02-16 07:13:20|483.36|481.16|483.48|481.28|483.48|481.28|483.36|481.16|0
1644995610000|2022-02-16 07:13:30|483.26|481.06|483.36|481.16|483.36|481.16|483.26|481.06|0
1644995620000|2022-02-16 07:13:40|483.48|481.28|483.7|481.5|483.7|481.5|483.48|481.28|0
1644995630000|2022-02-16 07:13:50|483.81|481.61|483.92|481.72|483.92|481.72|483.81|481.61|0
1644995640000|2022-02-16 07:14:00|484.03|481.83|484.25|482.05|484.25|482.05|484.03|481.83|0
1644995650000|2022-02-16 07:14:10|484.36|482.16|484.14|481.94|484.36|482.16|484.14|481.94|0
1644995660000|2022-02-16 07:14:20|484.36|482.16|484.14|481.94|484.36|482.16|484.14|481.94|0
1644995670000|2022-02-16 07:14:30|484.25|482.05|484.36|482.16|484.36|482.16|484.25|482.05|0
1644995680000|2022-02-16 07:14:40|484.14|481.94|483.92|481.72|484.14|481.94|483.92|481.72|0
1644995700000|2022-02-16 07:15:00|483.8|481.6|483.25|481.05|483.8|481.6|483.25|481.05|0
1644995710000|2022-02-16 07:15:10|483.36|481.16|483.48|481.28|483.48|481.28|483.36|481.16|0
1644995730000|2022-02-16 07:15:30|483.7|481.5|483.92|481.72|483.92|481.72|483.7|481.5|0
1644995740000|2022-02-16 07:15:40|484.03|481.83|484.25|482.05|484.25|482.05|484.03|481.83|0
1644995750000|2022-02-16 07:15:50|484.36|482.16|484.36|482.16|484.36|482.16|484.25|482.05|0
1644995760000|2022-02-16 07:16:00|484.14|481.94|484.14|481.94|484.36|482.16|484.03|481.83|0
1644995780000|2022-02-16 07:16:20|484.36|482.16|484.25|482.05|484.36|482.16|484.14|481.94|0
1644995790000|2022-02-16 07:16:30|484.14|481.94|483.92|481.72|484.14|481.94|483.92|481.72|0
1644995800000|2022-02-16 07:16:40|484.02|481.82|484.14|481.94|484.14|481.94|484.02|481.82|0
1644995810000|2022-02-16 07:16:50|484.25|482.05|484.14|481.94|484.25|482.05|484.14|481.94|0
1644995820000|2022-02-16 07:17:00|484.25|482.05|484.14|481.94|484.25|482.05|484.14|481.94|0
1644995830000|2022-02-16 07:17:10|484.25|482.05|484.25|482.05|484.25|482.05|484.25|482.05|0
1644995840000|2022-02-16 07:17:20|484.36|482.16|484.14|481.94|484.36|482.16|484.14|481.94|0
1644995870000|2022-02-16 07:17:50|483.92|481.72|483.92|481.72|483.92|481.72|483.92|481.72|0
1644995880000|2022-02-16 07:18:00|483.7|481.5|483.47|481.27|483.7|481.5|483.47|481.27|0
1644995890000|2022-02-16 07:18:10|483.7|481.5|483.47|481.27|483.7|481.5|483.47|481.27|0
1644995900000|2022-02-16 07:18:20|483.25|481.05|482.81|480.61|483.25|481.05|482.81|480.61|0
1644995910000|2022-02-16 07:18:30|482.91|480.71|483.03|480.83|483.03|480.83|482.91|480.71|0
1644995920000|2022-02-16 07:18:40|482.81|480.61|482.81|480.61|482.81|480.61|482.81|480.61|0
1644995930000|2022-02-16 07:18:50|482.59|480.39|482.59|480.39|482.59|480.39|482.59|480.39|0
1644995940000|2022-02-16 07:19:00|482.36|480.16|482.36|480.16|482.36|480.16|482.36|480.16|0
1644995950000|2022-02-16 07:19:10|482.14|479.94|482.36|480.16|482.36|480.16|482.14|479.94|0
1644995960000|2022-02-16 07:19:20|482.59|480.39|482.69|480.49|482.69|480.49|482.59|480.39|0
1644995970000|2022-02-16 07:19:30|482.81|480.61|482.59|480.39|482.81|480.61|482.59|480.39|0
1644995980000|2022-02-16 07:19:40|482.81|480.61|483.25|481.05|483.25|481.05|482.81|480.61|0
1644995990000|2022-02-16 07:19:50|483.03|480.83|482.81|480.61|483.03|480.83|482.81|480.61|0
1644996000000|2022-02-16 07:20:00|482.58|480.38|482.36|480.16|482.58|480.38|482.36|480.16|0
1644996010000|2022-02-16 07:20:10|482.14|479.94|482.14|479.94|482.36|480.16|482.14|479.94|0
1644996020000|2022-02-16 07:20:20|482.36|480.16|482.58|480.38|482.58|480.38|482.36|480.16|0
1644996030000|2022-02-16 07:20:30|482.81|480.61|482.81|480.61|482.81|480.61|482.81|480.61|0
1644996040000|2022-02-16 07:20:40|483.03|480.83|483.03|480.83|483.03|480.83|483.03|480.83|0
1644996050000|2022-02-16 07:20:50|482.91|480.71|482.69|480.49|482.91|480.71|482.69|480.49|0
1644996060000|2022-02-16 07:21:00|482.58|480.38|482.81|480.61|482.81|480.61|482.58|480.38|0
1644996070000|2022-02-16 07:21:10|483.03|480.83|483.03|480.83|483.03|480.83|483.03|480.83|0
1644996080000|2022-02-16 07:21:20|483.13|480.93|483.25|481.05|483.25|481.05|483.13|480.93|0
1644996090000|2022-02-16 07:21:30|483.13|480.93|483.13|480.93|483.13|480.93|483.13|480.93|0
1644996100000|2022-02-16 07:21:40|483.03|480.83|482.8|480.6|483.03|480.83|482.8|480.6|0
1644996110000|2022-02-16 07:21:50|483.03|480.83|483.03|480.83|483.03|480.83|482.91|480.71|0
1644996120000|2022-02-16 07:22:00|482.8|480.6|482.8|480.6|482.8|480.6|482.8|480.6|0
1644996130000|2022-02-16 07:22:10|482.69|480.49|482.69|480.49|482.69|480.49|482.58|480.38|0
1644996140000|2022-02-16 07:22:20|482.58|480.38|482.58|480.38|482.58|480.38|482.36|480.16|0
1644996150000|2022-02-16 07:22:30|482.69|480.49|482.58|480.38|482.69|480.49|482.58|480.38|0
1644996170000|2022-02-16 07:22:50|482.47|480.27|482.58|480.38|482.58|480.38|482.47|480.27|0
1644996180000|2022-02-16 07:23:00|482.36|480.16|482.25|480.05|482.36|480.16|482.25|480.05|0
1644996190000|2022-02-16 07:23:10|482.36|480.16|482.25|480.05|482.36|480.16|482.25|480.05|0
1644996200000|2022-02-16 07:23:20|482.14|479.94|482.02|479.82|482.14|479.94|481.92|479.72|0
1644996210000|2022-02-16 07:23:30|482.14|479.94|482.14|479.94|482.14|479.94|481.92|479.72|0
1644996220000|2022-02-16 07:23:40|481.92|479.72|481.92|479.72|482.02|479.82|481.92|479.72|0
1644996230000|2022-02-16 07:23:50|482.02|479.82|482.02|479.82|482.14|479.94|482.02|479.82|0
1644996240000|2022-02-16 07:24:00|481.92|479.72|482.14|479.94|482.14|479.94|481.92|479.72|0
1644996250000|2022-02-16 07:24:10|482.02|479.82|481.69|479.49|482.02|479.82|481.69|479.49|0
1644996260000|2022-02-16 07:24:20|481.58|479.38|481.92|479.72|481.92|479.72|481.58|479.38|0
1644996270000|2022-02-16 07:24:30|482.14|479.94|482.36|480.16|482.36|480.16|482.14|479.94|0
1644996280000|2022-02-16 07:24:40|482.24|480.04|482.36|480.16|482.36|480.16|482.24|480.04|0
1644996290000|2022-02-16 07:24:50|482.47|480.27|482.47|480.27|482.58|480.38|482.47|480.27|0
1644996300000|2022-02-16 07:25:00|482.58|480.38|482.58|480.38|482.58|480.38|482.58|480.38|0
1644996310000|2022-02-16 07:25:10|482.8|480.6|482.8|480.6|482.8|480.6|482.8|480.6|0
1644996340000|2022-02-16 07:25:40|482.69|480.49|482.69|480.49|482.69|480.49|482.69|480.49|0
1644996350000|2022-02-16 07:25:50|482.58|480.38|482.58|480.38|482.58|480.38|482.46|480.26|0
1644996360000|2022-02-16 07:26:00|482.36|480.16|482.36|480.16|482.36|480.16|482.36|480.16|0
1644996370000|2022-02-16 07:26:10|482.02|479.82|482.14|479.94|482.14|479.94|481.91|479.71|0
1644996380000|2022-02-16 07:26:20|482.24|480.04|482.14|479.94|482.24|480.04|482.14|479.94|0
1644996390000|2022-02-16 07:26:30|482.24|480.04|482.36|480.16|482.36|480.16|482.14|479.94|0
1644996410000|2022-02-16 07:26:50|482.14|479.94|482.14|479.94|482.14|479.94|481.91|479.71|0
1644996420000|2022-02-16 07:27:00|482.24|480.04|481.91|479.71|482.24|480.04|481.91|479.71|0
1644996430000|2022-02-16 07:27:10|482.14|479.94|482.24|480.04|482.24|480.04|482.14|479.94|0
1644996440000|2022-02-16 07:27:20|482.36|480.16|482.13|479.93|482.36|480.16|482.13|479.93|0
1644996450000|2022-02-16 07:27:30|482.02|479.82|482.02|479.82|482.02|479.82|482.02|479.82|0
1644996460000|2022-02-16 07:27:40|481.91|479.71|481.91|479.71|482.13|479.93|481.91|479.71|0
1644996480000|2022-02-16 07:28:00|482.13|479.93|482.02|479.82|482.13|479.93|481.91|479.71|0
1644996490000|2022-02-16 07:28:10|482.13|479.93|481.91|479.71|482.13|479.93|481.91|479.71|0
1644996500000|2022-02-16 07:28:20|482.13|479.93|482.13|479.93|482.13|479.93|482.13|479.93|0
1644996510000|2022-02-16 07:28:30|482.36|480.16|482.13|479.93|482.36|480.16|482.13|479.93|0
1644996520000|2022-02-16 07:28:40|482.02|479.82|481.91|479.71|482.02|479.82|481.91|479.71|0
1644996530000|2022-02-16 07:28:50|481.69|479.49|481.8|479.6|481.8|479.6|481.69|479.49|0
1644996540000|2022-02-16 07:29:00|481.69|479.49|482.02|479.82|482.02|479.82|481.69|479.49|0
1644996550000|2022-02-16 07:29:10|482.13|479.93|482.13|479.93|482.13|479.93|482.13|479.93|0
1644996560000|2022-02-16 07:29:20|482.02|479.82|482.02|479.82|482.13|479.93|482.02|479.82|0
1644996570000|2022-02-16 07:29:30|482.13|479.93|482.46|480.26|482.46|480.26|482.13|479.93|0
1644996580000|2022-02-16 07:29:40|482.58|480.38|483.02|480.82|483.24|481.04|482.58|480.38|0
1644996590000|2022-02-16 07:29:50|482.8|480.6|482.9|480.7|482.9|480.7|482.8|480.6|0
1644996600000|2022-02-16 07:30:00|483.02|480.82|482.58|480.38|483.02|480.82|482.58|480.38|0
1644996610000|2022-02-16 07:30:10|482.46|480.26|482.58|480.38|482.58|480.38|482.46|480.26|0
1644996620000|2022-02-16 07:30:20|482.46|480.26|482.02|479.82|482.46|480.26|482.02|479.82|0
1644996630000|2022-02-16 07:30:30|482.35|480.15|482.58|480.38|482.58|480.38|482.35|480.15|0
1644996640000|2022-02-16 07:30:40|482.35|480.15|482.35|480.15|482.35|480.15|482.35|480.15|0
1644996650000|2022-02-16 07:30:50|482.24|480.04|482.13|479.93|482.24|480.04|482.13|479.93|0
1644996660000|2022-02-16 07:31:00|482.02|479.82|481.91|479.71|482.13|479.93|481.91|479.71|0
1644996670000|2022-02-16 07:31:10|481.79|479.59|482.13|479.93|482.13|479.93|481.79|479.59|0
1644996680000|2022-02-16 07:31:20|482.24|480.04|482.24|480.04|482.24|480.04|482.13|479.93|0
1644996690000|2022-02-16 07:31:30|482.35|480.15|482.35|480.15|482.35|480.15|482.24|480.04|0
1644996710000|2022-02-16 07:31:50|483.02|480.82|483.02|480.82|483.02|480.82|483.02|480.82|0
1644996720000|2022-02-16 07:32:00|483.24|481.04|483.24|481.04|483.24|481.04|483.24|481.04|0
1644996730000|2022-02-16 07:32:10|483.12|480.92|483.12|480.92|483.12|480.92|483.12|480.92|0
1644996740000|2022-02-16 07:32:20|483.24|481.04|483.12|480.92|483.24|481.04|483.02|480.82|0
1644996750000|2022-02-16 07:32:30|483.02|480.82|483.02|480.82|483.12|480.92|483.02|480.82|0
1644996760000|2022-02-16 07:32:40|483.12|480.92|483.12|480.92|483.12|480.92|483.02|480.82|0
1644996770000|2022-02-16 07:32:50|483.02|480.82|483.24|481.04|483.24|481.04|483.02|480.82|0
1644996780000|2022-02-16 07:33:00|483.02|480.82|482.9|480.7|483.02|480.82|482.79|480.59|0
1644996790000|2022-02-16 07:33:10|483.02|480.82|483.24|481.04|483.24|481.04|483.02|480.82|0
1644996810000|2022-02-16 07:33:30|483.46|481.26|483.9|481.7|483.9|481.7|483.46|481.26|0
1644996820000|2022-02-16 07:33:40|484.12|481.92|484.12|481.92|484.12|481.92|483.9|481.7|0
1644996830000|2022-02-16 07:33:50|483.9|481.7|483.9|481.7|484.12|481.92|483.9|481.7|0
1644996840000|2022-02-16 07:34:00|484.12|481.92|484.12|481.92|484.12|481.92|484.12|481.92|0
1644996850000|2022-02-16 07:34:10|484.35|482.15|484.35|482.15|484.35|482.15|484.12|481.92|0
1644996860000|2022-02-16 07:34:20|484.12|481.92|483.9|481.7|484.12|481.92|483.9|481.7|0
1644996870000|2022-02-16 07:34:30|483.68|481.48|483.68|481.48|483.68|481.48|483.68|481.48|0
1644996880000|2022-02-16 07:34:40|483.9|481.7|484.01|481.81|484.12|481.92|483.9|481.7|0
1644996890000|2022-02-16 07:34:50|484.12|481.92|484.12|481.92|484.12|481.92|484.01|481.81|0
1644996900000|2022-02-16 07:35:00|484.01|481.81|484.12|481.92|484.12|481.92|484.01|481.81|0
1644996910000|2022-02-16 07:35:10|483.79|481.59|483.9|481.7|483.9|481.7|483.79|481.59|0
1644996920000|2022-02-16 07:35:20|484.01|481.81|484.01|481.81|484.12|481.92|484.01|481.81|0
1644996930000|2022-02-16 07:35:30|484.12|481.92|484.01|481.81|484.12|481.92|483.9|481.7|0
1644996940000|2022-02-16 07:35:40|483.9|481.7|483.9|481.7|484.01|481.81|483.9|481.7|0
1644996980000|2022-02-16 07:36:20|483.79|481.59|483.9|481.7|483.9|481.7|483.79|481.59|0
1644996990000|2022-02-16 07:36:30|484.12|481.92|484.34|482.14|484.57|482.37|484.12|481.92|0
1644997000000|2022-02-16 07:36:40|484.45|482.25|484.57|482.37|484.57|482.37|484.45|482.25|0
1644997010000|2022-02-16 07:36:50|484.45|482.25|484.45|482.25|484.45|482.25|484.45|482.25|0
1644997020000|2022-02-16 07:37:00|485.23|483.03|485.12|482.92|485.23|483.03|485.01|482.81|0
1644997030000|2022-02-16 07:37:10|485.01|482.81|485.23|483.03|485.23|483.03|485.01|482.81|0
1644997040000|2022-02-16 07:37:20|485.12|482.92|485.12|482.92|485.12|482.92|485.12|482.92|0
1644997050000|2022-02-16 07:37:30|485.23|483.03|485.01|482.81|485.23|483.03|485.01|482.81|0
1644997060000|2022-02-16 07:37:40|485.23|483.03|485.23|483.03|485.23|483.03|485.23|483.03|0
1644997080000|2022-02-16 07:38:00|485.01|482.81|485.23|483.03|485.23|483.03|485.01|482.81|0
1644997100000|2022-02-16 07:38:20|485.01|482.81|485.11|482.91|485.11|482.91|485.01|482.81|0
1644997110000|2022-02-16 07:38:30|485.01|482.81|485.01|482.81|485.01|482.81|484.89|482.69|0
1644997120000|2022-02-16 07:38:40|485.23|483.03|485.01|482.81|485.23|483.03|485.01|482.81|0
1644997130000|2022-02-16 07:38:50|484.89|482.69|484.89|482.69|485.01|482.81|484.89|482.69|0
1644997140000|2022-02-16 07:39:00|485.01|482.81|484.56|482.36|485.01|482.81|484.56|482.36|0
1644997150000|2022-02-16 07:39:10|483.9|481.7|483.41|481.21|483.9|481.7|483.41|481.21|0
1644997160000|2022-02-16 07:39:20|483.29|481.09|483.85|481.65|484.07|481.87|483.29|481.09|0
1644997170000|2022-02-16 07:39:30|482.63|480.43|482.41|480.21|482.63|480.43|482.41|480.21|0
1644997180000|2022-02-16 07:39:40|482.63|480.43|482.85|480.65|482.85|480.65|482.63|480.43|0
1644997190000|2022-02-16 07:39:50|482.63|480.43|483.07|480.87|483.07|480.87|482.63|480.43|0
1644997200000|2022-02-16 07:40:00|482.96|480.76|483.07|480.87|483.07|480.87|482.96|480.76|0
1644997210000|2022-02-16 07:40:10|483.4|481.2|483.52|481.32|483.74|481.54|483.4|481.2|0
1644997220000|2022-02-16 07:40:20|483.62|481.42|483.52|481.32|483.62|481.42|483.52|481.32|0
1644997230000|2022-02-16 07:40:30|483.29|481.09|483.07|480.87|483.29|481.09|483.07|480.87|0
1644997240000|2022-02-16 07:40:40|482.96|480.76|482.73|480.53|482.96|480.76|482.73|480.53|0
1644997250000|2022-02-16 07:40:50|482.63|480.43|482.73|480.53|482.85|480.65|482.51|480.31|0
1644997260000|2022-02-16 07:41:00|482.85|480.65|482.85|480.65|483.07|480.87|482.73|480.53|0
1644997270000|2022-02-16 07:41:10|483.07|480.87|482.85|480.65|483.07|480.87|482.85|480.65|0
1644997280000|2022-02-16 07:41:20|482.73|480.53|483.07|480.87|483.07|480.87|482.73|480.53|0
1644997290000|2022-02-16 07:41:30|482.85|480.65|483.07|480.87|483.07|480.87|482.85|480.65|0
1644997300000|2022-02-16 07:41:40|482.96|480.76|482.85|480.65|482.96|480.76|482.85|480.65|0
1644997310000|2022-02-16 07:41:50|482.96|480.76|482.85|480.65|482.96|480.76|482.85|480.65|0
1644997320000|2022-02-16 07:42:00|482.95|480.75|483.07|480.87|483.07|480.87|482.95|480.75|0
1644997330000|2022-02-16 07:42:10|482.85|480.65|483.07|480.87|483.07|480.87|482.85|480.65|0
1644997340000|2022-02-16 07:42:20|483.18|480.98|483.18|480.98|483.18|480.98|483.18|480.98|0
1644997350000|2022-02-16 07:42:30|483.29|481.09|483.07|480.87|483.29|481.09|483.07|480.87|0
1644997360000|2022-02-16 07:42:40|482.85|480.65|482.85|480.65|482.85|480.65|482.85|480.65|0
1644997370000|2022-02-16 07:42:50|483.07|480.87|482.95|480.75|483.07|480.87|482.95|480.75|0
1644997380000|2022-02-16 07:43:00|483.07|480.87|482.62|480.42|483.07|480.87|482.62|480.42|0
1644997400000|2022-02-16 07:43:20|482.73|480.53|482.73|480.53|482.73|480.53|482.73|480.53|0
1644997410000|2022-02-16 07:43:30|482.62|480.42|482.62|480.42|482.62|480.42|482.62|480.42|0
1644997420000|2022-02-16 07:43:40|482.4|480.2|482.62|480.42|482.62|480.42|482.4|480.2|0
1644997430000|2022-02-16 07:43:50|482.51|480.31|482.51|480.31|482.62|480.42|482.51|480.31|0
1644997440000|2022-02-16 07:44:00|482.62|480.42|482.62|480.42|482.62|480.42|482.62|480.42|0
1644997450000|2022-02-16 07:44:10|482.73|480.53|482.62|480.42|482.85|480.65|482.62|480.42|0
1644997460000|2022-02-16 07:44:20|482.4|480.2|482.18|479.98|482.4|480.2|482.18|479.98|0
1644997470000|2022-02-16 07:44:30|482.06|479.86|482.06|479.86|482.06|479.86|482.06|479.86|0
1644997480000|2022-02-16 07:44:40|482.18|479.98|481.96|479.76|482.18|479.98|481.96|479.76|0
1644997490000|2022-02-16 07:44:50|482.18|479.98|482.18|479.98|482.18|479.98|482.18|479.98|0
1644997500000|2022-02-16 07:45:00|482.51|480.31|482.51|480.31|482.51|480.31|482.51|480.31|0
1644997510000|2022-02-16 07:45:10|482.4|480.2|482.18|479.98|482.4|480.2|482.18|479.98|0
1644997520000|2022-02-16 07:45:20|482.4|480.2|482.4|480.2|482.4|480.2|482.4|480.2|0
1644997530000|2022-02-16 07:45:30|482.18|479.98|482.18|479.98|482.18|479.98|482.18|479.98|0
1644997540000|2022-02-16 07:45:40|481.96|479.76|481.95|479.75|482.18|479.98|481.95|479.75|0
1644997550000|2022-02-16 07:45:50|481.84|479.64|481.84|479.64|481.84|479.64|481.84|479.64|0
1644997560000|2022-02-16 07:46:00|481.73|479.53|481.39|479.19|481.73|479.53|481.39|479.19|0
1644997570000|2022-02-16 07:46:10|481.62|479.42|481.51|479.31|481.62|479.42|481.51|479.31|0
1644997600000|2022-02-16 07:46:40|481.73|479.53|481.51|479.31|481.73|479.53|481.51|479.31|0
1644997610000|2022-02-16 07:46:50|481.73|479.53|481.62|479.42|481.73|479.53|481.51|479.31|0
1644997620000|2022-02-16 07:47:00|481.73|479.53|481.84|479.64|481.84|479.64|481.73|479.53|0
1644997630000|2022-02-16 07:47:10|481.73|479.53|482.18|479.98|482.18|479.98|481.73|479.53|0
1644997640000|2022-02-16 07:47:20|481.95|479.75|481.95|479.75|481.95|479.75|481.95|479.75|0
1644997650000|2022-02-16 07:47:30|482.06|479.86|481.73|479.53|482.06|479.86|481.73|479.53|0
1644997660000|2022-02-16 07:47:40|481.51|479.31|481.51|479.31|481.73|479.53|481.51|479.31|0
1644997670000|2022-02-16 07:47:50|481.73|479.53|481.51|479.31|481.73|479.53|481.51|479.31|0
1644997680000|2022-02-16 07:48:00|481.73|479.53|481.73|479.53|481.84|479.64|481.73|479.53|0
1644997690000|2022-02-16 07:48:10|481.84|479.64|481.95|479.75|481.95|479.75|481.84|479.64|0
1644997710000|2022-02-16 07:48:30|482.06|479.86|482.17|479.97|482.17|479.97|482.06|479.86|0
1644997720000|2022-02-16 07:48:40|482.28|480.08|482.4|480.2|482.4|480.2|482.17|479.97|0
1644997730000|2022-02-16 07:48:50|482.28|480.08|482.17|479.97|482.4|480.2|482.17|479.97|0
1644997740000|2022-02-16 07:49:00|482.28|480.08|481.95|479.75|482.28|480.08|481.95|479.75|0
1644997760000|2022-02-16 07:49:20|481.73|479.53|481.73|479.53|481.73|479.53|481.73|479.53|0
1644997780000|2022-02-16 07:49:40|481.51|479.31|481.73|479.53|481.73|479.53|481.51|479.31|0
1644997790000|2022-02-16 07:49:50|481.51|479.31|481.51|479.31|481.51|479.31|481.51|479.31|0
1644997800000|2022-02-16 07:50:00|481.39|479.19|481.39|479.19|481.39|479.19|481.28|479.08|0
1644997810000|2022-02-16 07:50:10|481.28|479.08|481.17|478.97|481.28|479.08|481.17|478.97|0
1644997820000|2022-02-16 07:50:20|481.28|479.08|481.17|478.97|481.28|479.08|481.06|478.86|0
1644997830000|2022-02-16 07:50:30|481.06|478.86|481.06|478.86|481.06|478.86|481.06|478.86|0
1644997840000|2022-02-16 07:50:40|481.17|478.97|481.17|478.97|481.17|478.97|481.17|478.97|0
1644997850000|2022-02-16 07:50:50|481.28|479.08|481.28|479.08|481.28|479.08|481.17|478.97|0
1644997860000|2022-02-16 07:51:00|481.51|479.31|481.39|479.19|481.51|479.31|481.39|479.19|0
1644997870000|2022-02-16 07:51:10|481.28|479.08|481.95|479.75|482.17|479.97|481.28|479.08|0
1644997880000|2022-02-16 07:51:20|482.06|479.86|481.95|479.75|482.06|479.86|481.83|479.63|0
1644997890000|2022-02-16 07:51:30|482.17|479.97|482.17|479.97|482.17|479.97|482.17|479.97|0
1644997900000|2022-02-16 07:51:40|482.39|480.19|482.28|480.08|482.39|480.19|482.28|480.08|0
1644997910000|2022-02-16 07:51:50|482.39|480.19|481.95|479.75|482.39|480.19|481.95|479.75|0
1644997920000|2022-02-16 07:52:00|482.06|479.86|481.95|479.75|482.06|479.86|481.95|479.75|0
1644997930000|2022-02-16 07:52:10|482.06|479.86|482.06|479.86|482.06|479.86|482.06|479.86|0
1644997940000|2022-02-16 07:52:20|482.17|479.97|482.17|479.97|482.28|480.08|482.17|479.97|0
1644997950000|2022-02-16 07:52:30|481.95|479.75|481.95|479.75|481.95|479.75|481.95|479.75|0
1644997960000|2022-02-16 07:52:40|481.73|479.53|481.73|479.53|481.73|479.53|481.73|479.53|0
1644997980000|2022-02-16 07:53:00|481.39|479.19|481.39|479.19|481.39|479.19|481.28|479.08|0
1644997990000|2022-02-16 07:53:10|481.5|479.3|481.28|479.08|481.5|479.3|481.28|479.08|0
1644998000000|2022-02-16 07:53:20|481.17|478.97|481.17|478.97|481.28|479.08|481.17|478.97|0
1644998010000|2022-02-16 07:53:30|481.06|478.86|481.06|478.86|481.06|478.86|481.06|478.86|0
1644998020000|2022-02-16 07:53:40|480.84|478.64|481.06|478.86|481.06|478.86|480.84|478.64|0
1644998030000|2022-02-16 07:53:50|480.84|478.64|480.17|477.97|480.84|478.64|480.17|477.97|0
1644998040000|2022-02-16 07:54:00|479.95|477.75|480.17|477.97|480.17|477.97|479.95|477.75|0
1644998050000|2022-02-16 07:54:10|479.83|477.63|479.83|477.63|479.83|477.63|479.72|477.52|0
1644998060000|2022-02-16 07:54:20|479.95|477.75|479.95|477.75|480.17|477.97|479.95|477.75|0
1644998070000|2022-02-16 07:54:30|480.17|477.97|480.28|478.08|480.28|478.08|480.17|477.97|0
1644998080000|2022-02-16 07:54:40|480.39|478.19|480.5|478.3|480.5|478.3|480.17|477.97|0
1644998090000|2022-02-16 07:54:50|480.61|478.41|480.39|478.19|480.61|478.41|480.39|478.19|0
1644998100000|2022-02-16 07:55:00|480.61|478.41|480.39|478.19|480.61|478.41|480.39|478.19|0
1644998110000|2022-02-16 07:55:10|480.27|478.07|480.17|477.97|480.27|478.07|480.17|477.97|0
1644998120000|2022-02-16 07:55:20|479.95|477.75|479.83|477.63|479.95|477.75|479.72|477.52|0
1644998130000|2022-02-16 07:55:30|479.95|477.75|480.5|478.3|480.61|478.41|479.95|477.75|0
1644998140000|2022-02-16 07:55:40|480.39|478.19|480.5|478.3|480.5|478.3|480.39|478.19|0
1644998150000|2022-02-16 07:55:50|480.39|478.19|480.83|478.63|480.83|478.63|480.39|478.19|0
1644998160000|2022-02-16 07:56:00|480.72|478.52|480.83|478.63|480.83|478.63|480.72|478.52|0
1644998170000|2022-02-16 07:56:10|481.06|478.86|480.83|478.63|481.06|478.86|480.83|478.63|0
1644998180000|2022-02-16 07:56:20|480.61|478.41|480.83|478.63|480.83|478.63|480.61|478.41|0
1644998190000|2022-02-16 07:56:30|480.72|478.52|480.83|478.63|480.83|478.63|480.61|478.41|0
1644998200000|2022-02-16 07:56:40|480.61|478.41|480.61|478.41|480.61|478.41|480.61|478.41|0
1644998210000|2022-02-16 07:56:50|480.39|478.19|480.5|478.3|480.5|478.3|480.39|478.19|0
1644998220000|2022-02-16 07:57:00|480.39|478.19|481.06|478.86|481.06|478.86|480.39|478.19|0
1644998230000|2022-02-16 07:57:10|480.83|478.63|481.06|478.86|481.06|478.86|480.83|478.63|0
1644998240000|2022-02-16 07:57:20|481.28|479.08|481.38|479.18|481.38|479.18|481.28|479.08|0
1644998250000|2022-02-16 07:57:30|481.5|479.3|481.61|479.41|481.61|479.41|481.5|479.3|0
1644998260000|2022-02-16 07:57:40|481.5|479.3|481.72|479.52|481.72|479.52|481.5|479.3|0
1644998270000|2022-02-16 07:57:50|481.83|479.63|481.83|479.63|481.83|479.63|481.83|479.63|0
1644998280000|2022-02-16 07:58:00|481.72|479.52|481.94|479.74|481.94|479.74|481.72|479.52|0
1644998290000|2022-02-16 07:58:10|482.39|480.19|482.17|479.97|482.39|480.19|482.17|479.97|0
1644998300000|2022-02-16 07:58:20|482.39|480.19|482.83|480.63|482.83|480.63|482.39|480.19|0
1644998310000|2022-02-16 07:58:30|482.61|480.41|482.17|479.97|482.61|480.41|482.17|479.97|0
1644998320000|2022-02-16 07:58:40|482.39|480.19|482.61|480.41|482.61|480.41|482.39|480.19|0
1644998330000|2022-02-16 07:58:50|482.83|480.63|482.39|480.19|482.83|480.63|482.39|480.19|0
1644998340000|2022-02-16 07:59:00|482.61|480.41|482.83|480.63|482.83|480.63|482.61|480.41|0
1644998350000|2022-02-16 07:59:10|482.61|480.41|482.61|480.41|482.72|480.52|482.61|480.41|0
1644998360000|2022-02-16 07:59:20|482.39|480.19|482.61|480.41|482.61|480.41|482.39|480.19|0
1644998370000|2022-02-16 07:59:30|482.39|480.19|482.49|480.29|482.61|480.41|482.39|480.19|0
1644998380000|2022-02-16 07:59:40|482.61|480.41|482.39|480.19|482.61|480.41|482.27|480.07|0
1644998390000|2022-02-16 07:59:50|482.27|480.07|482.61|480.41|482.61|480.41|482.27|480.07|0
1644998400000|2022-02-16 08:00:00|482.39|480.19|482.61|480.41|482.61|480.41|482.16|479.96|0
1644998410000|2022-02-16 08:00:10|483.28|481.08|483.05|480.85|483.28|481.08|482.61|480.41|0
1644998420000|2022-02-16 08:00:20|482.83|480.63|483.28|481.08|483.28|481.08|482.83|480.63|0
1644998430000|2022-02-16 08:00:30|483.5|481.3|483.5|481.3|483.72|481.52|483.5|481.3|0
1644998440000|2022-02-16 08:00:40|483.94|481.74|483.72|481.52|483.94|481.74|483.61|481.41|0
1644998450000|2022-02-16 08:00:50|483.94|481.74|484.27|482.07|484.27|482.07|483.94|481.74|0
1644998460000|2022-02-16 08:01:00|484.17|481.97|483.5|481.3|484.17|481.97|483.5|481.3|0
1644998470000|2022-02-16 08:01:10|483.38|481.18|483.72|481.52|483.72|481.52|483.28|481.08|0
1644998480000|2022-02-16 08:01:20|483.28|481.08|483.16|480.96|483.28|481.08|483.16|480.96|0
1644998490000|2022-02-16 08:01:30|483.05|480.85|482.16|479.96|483.05|480.85|482.16|479.96|0
1644998500000|2022-02-16 08:01:40|482.61|480.41|482.16|479.96|482.61|480.41|481.94|479.74|0
1644998510000|2022-02-16 08:01:50|482.61|480.41|483.28|481.08|483.28|481.08|482.61|480.41|0
1644998520000|2022-02-16 08:02:00|483.5|481.3|483.72|481.52|483.72|481.52|482.83|480.63|0
1644998530000|2022-02-16 08:02:10|483.5|481.3|483.28|481.08|483.5|481.3|483.28|481.08|0
1644998540000|2022-02-16 08:02:20|482.83|480.63|482.39|480.19|482.83|480.63|482.16|479.96|0
1644998550000|2022-02-16 08:02:30|482.38|480.18|481.72|479.52|482.38|480.18|481.72|479.52|0
1644998560000|2022-02-16 08:02:40|481.38|479.18|482.16|479.96|482.16|479.96|481.38|479.18|0
1644998570000|2022-02-16 08:02:50|482.05|479.85|482.38|480.18|482.38|480.18|482.05|479.85|0
1644998580000|2022-02-16 08:03:00|482.61|480.41|481.49|479.29|482.61|480.41|481.49|479.29|0
1644998590000|2022-02-16 08:03:10|481.27|479.07|481.49|479.29|481.49|479.29|481.16|478.96|0
1644998600000|2022-02-16 08:03:20|481.27|479.07|480.83|478.63|481.27|479.07|480.83|478.63|0
1644998610000|2022-02-16 08:03:30|480.93|478.73|480.93|478.73|480.93|478.73|480.93|478.73|0
1644998620000|2022-02-16 08:03:40|480.83|478.63|480.38|478.18|480.83|478.63|480.38|478.18|0
1644998630000|2022-02-16 08:03:50|480.16|477.96|479.27|477.07|480.16|477.96|479.27|477.07|0
1644998640000|2022-02-16 08:04:00|478.83|476.63|478.27|476.07|479.05|476.85|478.27|476.07|0
1644998650000|2022-02-16 08:04:10|477.94|475.74|477.94|475.74|478.16|475.96|477.94|475.74|0
1644998660000|2022-02-16 08:04:20|478.16|475.96|479.05|476.85|479.05|476.85|477.94|475.74|0
1644998670000|2022-02-16 08:04:30|479.27|477.07|479.05|476.85|479.27|477.07|478.83|476.63|0
1644998680000|2022-02-16 08:04:40|479.27|477.07|479.05|476.85|479.27|477.07|478.83|476.63|0
1644998690000|2022-02-16 08:04:50|478.83|476.63|479.27|477.07|479.27|477.07|478.83|476.63|0
1644998700000|2022-02-16 08:05:00|478.85|477.05|479.74|477.94|479.74|477.94|478.85|477.05|0
1644998710000|2022-02-16 08:05:10|479.84|478.04|479.96|478.16|479.96|478.16|479.74|477.94|0
1644998720000|2022-02-16 08:05:20|479.74|477.94|479.96|478.16|479.96|478.16|479.74|477.94|0
1644998730000|2022-02-16 08:05:30|480.4|478.6|479.51|477.71|480.4|478.6|479.51|477.71|0
1644998740000|2022-02-16 08:05:40|479.74|477.94|479.29|477.49|479.74|477.94|479.29|477.49|0
1644998750000|2022-02-16 08:05:50|479.18|477.38|478.85|477.05|479.18|477.38|478.85|477.05|0
1644998760000|2022-02-16 08:06:00|478.95|477.15|479.62|477.82|479.62|477.82|478.95|477.15|0
1644998770000|2022-02-16 08:06:10|479.74|477.94|479.51|477.71|479.74|477.94|479.29|477.49|0
1644998780000|2022-02-16 08:06:20|479.74|477.94|478.63|476.83|479.74|477.94|478.63|476.83|0
1644998790000|2022-02-16 08:06:30|478.4|476.6|477.96|476.16|478.4|476.6|477.96|476.16|0
1644998800000|2022-02-16 08:06:40|478.29|476.49|477.96|476.16|478.29|476.49|477.96|476.16|0
1644998810000|2022-02-16 08:06:50|478.4|476.6|479.29|477.49|479.29|477.49|478.4|476.6|0
1644998820000|2022-02-16 08:07:00|478.62|476.82|478.73|476.93|478.73|476.93|478.51|476.71|0
1644998830000|2022-02-16 08:07:10|478.85|477.05|478.85|477.05|478.85|477.05|478.29|476.49|0
1644998840000|2022-02-16 08:07:20|478.4|476.6|479.07|477.27|479.07|477.27|478.4|476.6|0
1644998850000|2022-02-16 08:07:30|479.29|477.49|478.95|477.15|479.29|477.49|478.95|477.15|0
1644998860000|2022-02-16 08:07:40|479.29|477.49|478.18|476.38|479.29|477.49|478.18|476.38|0
1644998870000|2022-02-16 08:07:50|478.29|476.49|478.4|476.6|478.4|476.6|478.29|476.49|0
1644998880000|2022-02-16 08:08:00|478.29|476.49|478.85|477.05|479.07|477.27|478.18|476.38|0
1644998890000|2022-02-16 08:08:10|479.07|477.27|478.95|477.15|479.07|477.27|478.95|477.15|0
1644998900000|2022-02-16 08:08:20|478.85|477.05|478.62|476.82|479.07|477.27|478.62|476.82|0
1644998910000|2022-02-16 08:08:30|478.4|476.6|478.4|476.6|478.4|476.6|478.4|476.6|0
1644998920000|2022-02-16 08:08:40|478.62|476.82|478.85|477.05|479.07|477.27|478.62|476.82|0
1644998930000|2022-02-16 08:08:50|478.4|476.6|478.4|476.6|478.4|476.6|478.18|476.38|0
1644998940000|2022-02-16 08:09:00|478.51|476.71|478.4|476.6|478.51|476.71|478.18|476.38|0
1644998950000|2022-02-16 08:09:10|478.18|476.38|478.18|476.38|478.18|476.38|478.18|476.38|0
1644998960000|2022-02-16 08:09:20|478.4|476.6|478.18|476.38|478.4|476.6|477.96|476.16|0
1644998970000|2022-02-16 08:09:30|478.29|476.49|478.62|476.82|478.73|476.93|478.29|476.49|0
1644998980000|2022-02-16 08:09:40|478.73|476.93|479.51|477.71|479.51|477.71|478.73|476.93|0
1644998990000|2022-02-16 08:09:50|479.29|477.49|479.17|477.37|479.29|477.49|479.07|477.27|0
1644999000000|2022-02-16 08:10:00|479.07|477.27|479.29|477.49|479.39|477.59|479.07|477.27|0
1644999010000|2022-02-16 08:10:10|479.51|477.71|479.07|477.27|479.51|477.71|479.07|477.27|0
1644999020000|2022-02-16 08:10:20|479.51|477.71|479.51|477.71|479.51|477.71|479.51|477.71|0
1644999030000|2022-02-16 08:10:30|479.29|477.49|478.84|477.04|479.29|477.49|478.84|477.04|0
1644999040000|2022-02-16 08:10:40|478.62|476.82|479.51|477.71|479.62|477.82|478.62|476.82|0
1644999050000|2022-02-16 08:10:50|479.73|477.93|479.73|477.93|479.73|477.93|479.62|477.82|0
1644999060000|2022-02-16 08:11:00|479.95|478.15|479.95|478.15|480.06|478.26|479.95|478.15|0
1644999070000|2022-02-16 08:11:10|480.4|478.6|481.29|479.49|481.29|479.49|480.4|478.6|0
1644999080000|2022-02-16 08:11:20|480.84|479.04|480.18|478.38|480.84|479.04|480.18|478.38|0
1644999090000|2022-02-16 08:11:30|480.84|479.04|481.29|479.49|481.29|479.49|480.84|479.04|0
1644999100000|2022-02-16 08:11:40|481.73|479.93|482.18|480.38|482.18|480.38|481.73|479.93|0
1644999110000|2022-02-16 08:11:50|482.28|480.48|482.06|480.26|482.28|480.48|482.06|480.26|0
1644999120000|2022-02-16 08:12:00|481.95|480.15|482.4|480.6|482.4|480.6|481.95|480.15|0
1644999130000|2022-02-16 08:12:10|482.28|480.48|482.18|480.38|482.28|480.48|481.95|480.15|0
1644999140000|2022-02-16 08:12:20|481.95|480.15|481.51|479.71|481.95|480.15|481.51|479.71|0
1644999150000|2022-02-16 08:12:30|481.29|479.49|481.62|479.82|481.62|479.82|481.29|479.49|0
1644999160000|2022-02-16 08:12:40|481.95|480.15|482.62|480.82|482.73|480.93|481.95|480.15|0
1644999170000|2022-02-16 08:12:50|482.84|481.04|483.07|481.27|483.07|481.27|482.84|481.04|0
1644999180000|2022-02-16 08:13:00|483.17|481.37|483.51|481.71|483.51|481.71|483.17|481.37|0
1644999190000|2022-02-16 08:13:10|483.73|481.93|483.73|481.93|483.73|481.93|483.62|481.82|0
1644999200000|2022-02-16 08:13:20|483.51|481.71|483.29|481.49|483.51|481.71|483.29|481.49|0
1644999210000|2022-02-16 08:13:30|483.4|481.6|483.73|481.93|483.73|481.93|483.4|481.6|0
1644999220000|2022-02-16 08:13:40|483.62|481.82|483.96|482.16|483.96|482.16|483.62|481.82|0
1644999230000|2022-02-16 08:13:50|483.73|481.93|483.84|482.04|483.96|482.16|483.73|481.93|0
1644999240000|2022-02-16 08:14:00|483.73|481.93|483.73|481.93|483.96|482.16|483.73|481.93|0
1644999250000|2022-02-16 08:14:10|483.51|481.71|483.73|481.93|483.73|481.93|483.51|481.71|0
1644999260000|2022-02-16 08:14:20|484.18|482.38|484.18|482.38|484.4|482.6|484.06|482.26|0
1644999270000|2022-02-16 08:14:30|483.96|482.16|484.4|482.6|484.62|482.82|483.96|482.16|0
1644999280000|2022-02-16 08:14:40|484.62|482.82|484.62|482.82|484.62|482.82|484.4|482.6|0
1644999290000|2022-02-16 08:14:50|484.73|482.93|485.4|483.6|485.4|483.6|484.73|482.93|0
1644999300000|2022-02-16 08:15:00|485.96|484.16|486.85|485.05|486.85|485.05|485.96|484.16|0
1644999310000|2022-02-16 08:15:10|487.3|485.5|487.52|485.72|487.75|485.95|487.3|485.5|0
1644999320000|2022-02-16 08:15:20|487.3|485.5|487.75|485.95|487.75|485.95|487.3|485.5|0
1644999330000|2022-02-16 08:15:30|487.52|485.72|487.97|486.17|487.97|486.17|487.52|485.72|0
1644999340000|2022-02-16 08:15:40|488.64|486.84|490.43|488.63|490.43|488.63|488.64|486.84|0
1644999350000|2022-02-16 08:15:50|491.77|489.97|494.23|492.43|494.9|493.1|491.77|489.97|0
1644999360000|2022-02-16 08:16:00|494.45|492.65|494.01|492.21|494.68|492.88|494.01|492.21|0
1644999370000|2022-02-16 08:16:10|494.23|492.43|494.23|492.43|494.23|492.43|493.56|491.76|0
1644999380000|2022-02-16 08:16:20|494.9|493.1|494.45|492.65|494.9|493.1|494.23|492.43|0
1644999390000|2022-02-16 08:16:30|493.56|491.76|493.56|491.76|493.89|492.09|493.56|491.76|0
1644999400000|2022-02-16 08:16:40|494.01|492.21|493.78|491.98|494.01|492.21|493.56|491.76|0
1644999410000|2022-02-16 08:16:50|493.89|492.09|493.33|491.53|493.89|492.09|493.33|491.53|0
1644999420000|2022-02-16 08:17:00|493.44|491.64|493.22|491.42|493.56|491.76|493.22|491.42|0
1644999430000|2022-02-16 08:17:10|493.33|491.53|492.88|491.08|493.33|491.53|492.66|490.86|0
1644999440000|2022-02-16 08:17:20|493.11|491.31|494.45|492.65|494.45|492.65|493.11|491.31|0
1644999450000|2022-02-16 08:17:30|494.34|492.54|493.33|491.53|494.34|492.54|493.33|491.53|0
1644999460000|2022-02-16 08:17:40|492.88|491.08|493.11|491.31|493.33|491.53|492.88|491.08|0
1644999470000|2022-02-16 08:17:50|493.33|491.53|493.78|491.98|493.78|491.98|493.33|491.53|0
1644999490000|2022-02-16 08:18:10|494.68|492.88|494.9|493.1|494.9|493.1|494.68|492.88|0
1644999500000|2022-02-16 08:18:20|495.57|493.77|494.45|492.65|495.57|493.77|494.45|492.65|0
1644999510000|2022-02-16 08:18:30|494.56|492.76|494.9|493.1|495.23|493.43|494.56|492.76|0
1644999520000|2022-02-16 08:18:40|495.01|493.21|495.35|493.55|495.35|493.55|494.9|493.1|0
1644999530000|2022-02-16 08:18:50|495.57|493.77|496.24|494.44|496.24|494.44|495.57|493.77|0
1644999540000|2022-02-16 08:19:00|495.8|494|496.02|494.22|496.02|494.22|495.8|494|0
1644999550000|2022-02-16 08:19:10|496.13|494.33|496.24|494.44|496.35|494.55|496.13|494.33|0
1644999560000|2022-02-16 08:19:20|495.8|494|494.9|493.1|495.8|494|494.9|493.1|0
1644999570000|2022-02-16 08:19:30|495.12|493.32|494.67|492.87|495.12|493.32|494.45|492.65|0
1644999580000|2022-02-16 08:19:40|494.56|492.76|494.23|492.43|494.56|492.76|494.23|492.43|0
1644999590000|2022-02-16 08:19:50|494|492.2|494.67|492.87|494.67|492.87|494|492.2|0
1644999600000|2022-02-16 08:20:00|495.35|493.55|496.47|494.67|496.47|494.67|495.35|493.55|0
1644999610000|2022-02-16 08:20:10|498.49|496.69|499.39|497.59|499.39|497.59|498.15|496.35|0
1644999620000|2022-02-16 08:20:20|499.27|497.47|498.94|497.14|499.27|497.47|498.94|497.14|0
1644999630000|2022-02-16 08:20:30|498.71|496.91|499.04|497.24|499.16|497.36|498.71|496.91|0
1644999640000|2022-02-16 08:20:40|498.94|497.14|498.94|497.14|498.94|497.14|498.49|496.69|0
1644999650000|2022-02-16 08:20:50|498.82|497.02|497.59|495.79|498.82|497.02|497.59|495.79|0
1644999660000|2022-02-16 08:21:00|497.81|496.01|497.7|495.9|498.26|496.46|497.7|495.9|0
1644999670000|2022-02-16 08:21:10|497.59|495.79|497.14|495.34|497.59|495.79|497.14|495.34|0
1644999680000|2022-02-16 08:21:20|497.02|495.22|496.92|495.12|497.14|495.34|496.92|495.12|0
1644999690000|2022-02-16 08:21:30|497.59|495.79|497.14|495.34|497.59|495.79|497.14|495.34|0
1644999700000|2022-02-16 08:21:40|498.26|496.46|497.81|496.01|498.26|496.46|497.81|496.01|0
1644999710000|2022-02-16 08:21:50|498.04|496.24|497.7|495.9|498.04|496.24|497.7|495.9|0
1644999720000|2022-02-16 08:22:00|497.59|495.79|497.92|496.12|497.92|496.12|497.59|495.79|0
1644999730000|2022-02-16 08:22:10|498.14|496.34|498.04|496.24|498.26|496.46|498.04|496.24|0
1644999740000|2022-02-16 08:22:20|498.26|496.46|497.81|496.01|498.26|496.46|497.81|496.01|0
1644999750000|2022-02-16 08:22:30|497.7|495.9|497.81|496.01|498.26|496.46|497.7|495.9|0
1644999760000|2022-02-16 08:22:40|498.26|496.46|498.26|496.46|498.26|496.46|497.92|496.12|0
1644999770000|2022-02-16 08:22:50|498.04|496.24|498.26|496.46|498.26|496.46|498.04|496.24|0
1644999780000|2022-02-16 08:23:00|498.82|497.02|499.04|497.24|499.16|497.36|498.82|497.02|0
1644999790000|2022-02-16 08:23:10|499.16|497.36|499.27|497.47|499.38|497.58|499.16|497.36|0
1644999800000|2022-02-16 08:23:20|500.06|498.26|498.71|496.91|500.06|498.26|498.71|496.91|0
1644999810000|2022-02-16 08:23:30|498.04|496.24|498.82|497.02|498.93|497.13|498.04|496.24|0
1644999820000|2022-02-16 08:23:40|498.71|496.91|498.82|497.02|498.93|497.13|498.71|496.91|0
1644999830000|2022-02-16 08:23:50|498.93|497.13|498.71|496.91|499.61|497.81|498.71|496.91|0
1644999840000|2022-02-16 08:24:00|498.04|496.24|497.14|495.34|498.48|496.68|497.14|495.34|0
1644999850000|2022-02-16 08:24:10|497.36|495.56|497.81|496.01|497.81|496.01|497.36|495.56|0
1644999860000|2022-02-16 08:24:20|497.59|495.79|497.47|495.67|497.59|495.79|497.14|495.34|0
1644999870000|2022-02-16 08:24:30|497.36|495.56|497.47|495.67|497.47|495.67|497.14|495.34|0
1644999880000|2022-02-16 08:24:40|497.36|495.56|496.91|495.11|497.36|495.56|496.91|495.11|0
1644999890000|2022-02-16 08:24:50|497.36|495.56|497.59|495.79|497.59|495.79|497.36|495.56|0
1644999900000|2022-02-16 08:25:00|497.81|496.01|498.71|496.91|498.71|496.91|497.81|496.01|0
1644999910000|2022-02-16 08:25:10|498.59|496.79|497.81|496.01|498.71|496.91|497.81|496.01|0
1644999920000|2022-02-16 08:25:20|498.03|496.23|498.26|496.46|498.26|496.46|497.92|496.12|0
1644999930000|2022-02-16 08:25:30|498.48|496.68|498.14|496.34|498.48|496.68|498.14|496.34|0
1644999940000|2022-02-16 08:25:40|498.03|496.23|497.58|495.78|498.03|496.23|497.58|495.78|0
1644999950000|2022-02-16 08:25:50|497.81|496.01|497.92|496.12|497.92|496.12|497.58|495.78|0
1644999960000|2022-02-16 08:26:00|497.58|495.78|496.91|495.11|497.58|495.78|496.91|495.11|0
1644999970000|2022-02-16 08:26:10|497.14|495.34|496.91|495.11|497.14|495.34|496.91|495.11|0
1644999980000|2022-02-16 08:26:20|497.02|495.22|497.14|495.34|497.14|495.34|497.02|495.22|0
1644999990000|2022-02-16 08:26:30|497.02|495.22|497.47|495.67|497.47|495.67|497.02|495.22|0
1645000000000|2022-02-16 08:26:40|497.58|495.78|498.26|496.46|498.26|496.46|497.58|495.78|0
1645000010000|2022-02-16 08:26:50|498.48|496.68|498.26|496.46|498.48|496.68|498.26|496.46|0
1645000020000|2022-02-16 08:27:00|497.92|496.12|498.03|496.23|498.03|496.23|497.92|496.12|0
1645000030000|2022-02-16 08:27:10|497.81|496.01|497.36|495.56|497.81|496.01|497.36|495.56|0
1645000040000|2022-02-16 08:27:20|497.24|495.44|497.47|495.67|497.47|495.67|497.24|495.44|0
1645000050000|2022-02-16 08:27:30|497.36|495.56|497.13|495.33|497.36|495.56|497.13|495.33|0
1645000060000|2022-02-16 08:27:40|497.47|495.67|498.71|496.91|498.71|496.91|497.47|495.67|0
1645000070000|2022-02-16 08:27:50|498.59|496.79|498.26|496.46|498.71|496.91|498.03|496.23|0
1645000080000|2022-02-16 08:28:00|498.48|496.68|497.13|495.33|498.48|496.68|497.13|495.33|0
1645000090000|2022-02-16 08:28:10|496.91|495.11|497.24|495.44|497.24|495.44|496.79|494.99|0
1645000100000|2022-02-16 08:28:20|497.13|495.33|497.13|495.33|497.13|495.33|496.69|494.89|0
1645000110000|2022-02-16 08:28:30|496.91|495.11|496.46|494.66|496.91|495.11|496.46|494.66|0
1645000120000|2022-02-16 08:28:40|495.56|493.76|495.67|493.87|495.67|493.87|495.56|493.76|0
1645000130000|2022-02-16 08:28:50|495.79|493.99|495.11|493.31|495.79|493.99|495.11|493.31|0
1645000140000|2022-02-16 08:29:00|495.79|493.99|496.91|495.11|496.91|495.11|495.67|493.87|0
1645000150000|2022-02-16 08:29:10|496.79|494.99|496.46|494.66|496.91|495.11|496.46|494.66|0
1645000160000|2022-02-16 08:29:20|496.68|494.88|497.36|495.56|497.36|495.56|496.46|494.66|0
1645000170000|2022-02-16 08:29:30|496.91|495.11|497.13|495.33|497.13|495.33|496.79|494.99|0
1645000180000|2022-02-16 08:29:40|497.58|495.78|497.58|495.78|497.58|495.78|497.36|495.56|0
1645000190000|2022-02-16 08:29:50|497.13|495.33|496.91|495.11|497.13|495.33|496.91|495.11|0
1645000200000|2022-02-16 08:30:00|496.68|494.88|496.46|494.66|496.68|494.88|496.34|494.54|0
1645000210000|2022-02-16 08:30:10|496.68|494.88|496.12|494.32|496.68|494.88|496.12|494.32|0
1645000220000|2022-02-16 08:30:20|496.01|494.21|495.79|493.99|496.01|494.21|495.79|493.99|0
1645000230000|2022-02-16 08:30:30|495.56|493.76|495.67|493.87|495.67|493.87|495.56|493.76|0
1645000240000|2022-02-16 08:30:40|495.45|493.65|495.34|493.54|495.45|493.65|495.34|493.54|0
1645000250000|2022-02-16 08:30:50|495.45|493.65|496.01|494.21|496.01|494.21|495.45|493.65|0
1645000260000|2022-02-16 08:31:00|497.01|495.21|496.12|494.32|497.01|495.21|496.12|494.32|0
1645000270000|2022-02-16 08:31:10|496.01|494.21|495.79|493.99|496.01|494.21|495.79|493.99|0
1645000280000|2022-02-16 08:31:20|495.56|493.76|495.67|493.87|495.67|493.87|495.22|493.42|0
1645000290000|2022-02-16 08:31:30|495.34|493.54|495.56|493.76|495.56|493.76|495.34|493.54|0
1645000300000|2022-02-16 08:31:40|496.12|494.32|495.44|493.64|496.12|494.32|495.44|493.64|0
1645000310000|2022-02-16 08:31:50|495.56|493.76|495.67|493.87|495.78|493.98|495.56|493.76|0
1645000320000|2022-02-16 08:32:00|495.56|493.76|494.89|493.09|495.56|493.76|494.89|493.09|0
1645000330000|2022-02-16 08:32:10|495.22|493.42|495.34|493.54|495.34|493.54|495.22|493.42|0
1645000340000|2022-02-16 08:32:20|495.56|493.76|495.78|493.98|495.78|493.98|495.22|493.42|0
1645000350000|2022-02-16 08:32:30|496.23|494.43|495.78|493.98|496.23|494.43|495.78|493.98|0
1645000360000|2022-02-16 08:32:40|495.56|493.76|495.11|493.31|495.56|493.76|495.11|493.31|0
1645000370000|2022-02-16 08:32:50|495.22|493.42|495.44|493.64|495.44|493.64|495.22|493.42|0
1645000380000|2022-02-16 08:33:00|495.56|493.76|495.78|493.98|496.01|494.21|495.56|493.76|0
1645000390000|2022-02-16 08:33:10|496.23|494.43|496.01|494.21|496.23|494.43|496.01|494.21|0
1645000400000|2022-02-16 08:33:20|495.78|493.98|495.78|493.98|496.01|494.21|495.78|493.98|0
1645000410000|2022-02-16 08:33:30|496.23|494.43|496.23|494.43|496.23|494.43|496.12|494.32|0
1645000420000|2022-02-16 08:33:40|496.34|494.54|496.23|494.43|496.34|494.54|496.23|494.43|0
1645000430000|2022-02-16 08:33:50|496.9|495.1|496.9|495.1|497.13|495.33|496.9|495.1|0
1645000440000|2022-02-16 08:34:00|497.01|495.21|495.56|493.76|497.01|495.21|495.56|493.76|0
1645000450000|2022-02-16 08:34:10|495.89|494.09|496.01|494.21|496.01|494.21|495.78|493.98|0
1645000460000|2022-02-16 08:34:20|496.11|494.31|496.56|494.76|496.56|494.76|496.11|494.31|0
1645000470000|2022-02-16 08:34:30|496.46|494.66|496.68|494.88|496.68|494.88|496.46|494.66|0
1645000480000|2022-02-16 08:34:40|497.13|495.33|496.68|494.88|497.13|495.33|496.68|494.88|0
1645000490000|2022-02-16 08:34:50|496.23|494.43|496.46|494.66|496.46|494.66|496.01|494.21|0
1645000500000|2022-02-16 08:35:00|496.79|494.99|496.9|495.1|497.01|495.21|496.79|494.99|0
1645000510000|2022-02-16 08:35:10|497.35|495.55|497.8|496|497.8|496|497.01|495.21|0
1645000520000|2022-02-16 08:35:20|497.58|495.78|497.35|495.55|497.8|496|497.35|495.55|0
1645000530000|2022-02-16 08:35:30|497.24|495.44|498.03|496.23|498.03|496.23|496.9|495.1|0
1645000540000|2022-02-16 08:35:40|498.25|496.45|497.58|495.78|498.25|496.45|497.58|495.78|0
1645000550000|2022-02-16 08:35:50|497.35|495.55|497.35|495.55|497.58|495.78|497.35|495.55|0
1645000560000|2022-02-16 08:36:00|497.46|495.66|498.02|496.22|498.02|496.22|497.46|495.66|0
1645000570000|2022-02-16 08:36:10|498.13|496.33|497.35|495.55|498.25|496.45|497.35|495.55|0
1645000580000|2022-02-16 08:36:20|496.68|494.88|498.02|496.22|498.02|496.22|496.68|494.88|0
1645000590000|2022-02-16 08:36:30|498.13|496.33|498.25|496.45|498.47|496.67|498.13|496.33|0
1645000600000|2022-02-16 08:36:40|498.47|496.67|498.7|496.9|498.7|496.9|498.47|496.67|0
1645000610000|2022-02-16 08:36:50|499.15|497.35|498.92|497.12|499.37|497.57|498.92|497.12|0
1645000620000|2022-02-16 08:37:00|498.47|496.67|498.47|496.67|498.47|496.67|498.47|496.67|0
1645000630000|2022-02-16 08:37:10|498.25|496.45|497.58|495.78|498.25|496.45|497.58|495.78|0
1645000640000|2022-02-16 08:37:20|497.8|496|498.02|496.22|498.02|496.22|497.8|496|0
1645000650000|2022-02-16 08:37:30|497.91|496.11|498.02|496.22|498.02|496.22|497.8|496|0
1645000660000|2022-02-16 08:37:40|497.8|496|497.68|495.88|498.02|496.22|497.68|495.88|0
1645000670000|2022-02-16 08:37:50|497.8|496|498.25|496.45|498.25|496.45|497.8|496|0
1645000680000|2022-02-16 08:38:00|498.47|496.67|497.91|496.11|498.47|496.67|497.8|496|0
1645000690000|2022-02-16 08:38:10|497.8|496|497.68|495.88|497.8|496|497.68|495.88|0
1645000700000|2022-02-16 08:38:20|497.91|496.11|497.8|496|497.91|496.11|497.35|495.55|0
1645000710000|2022-02-16 08:38:30|498.02|496.22|498.36|496.56|498.47|496.67|498.02|496.22|0
1645000720000|2022-02-16 08:38:40|498.02|496.22|498.02|496.22|498.02|496.22|497.8|496|0
1645000730000|2022-02-16 08:38:50|498.25|496.45|498.35|496.55|498.35|496.55|498.25|496.45|0
1645000740000|2022-02-16 08:39:00|498.47|496.67|497.35|495.55|498.47|496.67|497.35|495.55|0
1645000750000|2022-02-16 08:39:10|497.57|495.77|497.57|495.77|497.57|495.77|497.35|495.55|0
1645000760000|2022-02-16 08:39:20|497.35|495.55|497.35|495.55|497.35|495.55|497.35|495.55|0
1645000770000|2022-02-16 08:39:30|497.46|495.66|497.57|495.77|497.57|495.77|497.46|495.66|0
1645000780000|2022-02-16 08:39:40|497.91|496.11|497.57|495.77|498.02|496.22|497.57|495.77|0
1645000790000|2022-02-16 08:39:50|497.68|495.88|497.57|495.77|497.68|495.88|497.57|495.77|0
1645000800000|2022-02-16 08:40:00|498.02|496.22|497.8|496|498.02|496.22|497.68|495.88|0
1645000810000|2022-02-16 08:40:10|497.68|495.88|497.68|495.88|497.68|495.88|497.68|495.88|0
1645000820000|2022-02-16 08:40:20|497.8|496|497.57|495.77|498.02|496.22|497.57|495.77|0
1645000830000|2022-02-16 08:40:30|497.68|495.88|498.47|496.67|498.47|496.67|497.68|495.88|0
1645000840000|2022-02-16 08:40:40|498.35|496.55|497.57|495.77|498.35|496.55|497.57|495.77|0
1645000850000|2022-02-16 08:40:50|497.35|495.55|496|494.2|497.35|495.55|496|494.2|0
1645000860000|2022-02-16 08:41:00|495.33|493.53|494.66|492.86|495.33|493.53|494.43|492.63|0
1645000870000|2022-02-16 08:41:10|494.88|493.08|494.88|493.08|494.88|493.08|494.66|492.86|0
1645000880000|2022-02-16 08:41:20|495.1|493.3|495.55|493.75|495.78|493.98|495.1|493.3|0
1645000890000|2022-02-16 08:41:30|495.78|493.98|495.44|493.64|496|494.2|495.44|493.64|0
1645000900000|2022-02-16 08:41:40|495.1|493.3|495.1|493.3|495.1|493.3|495.1|493.3|0
1645000910000|2022-02-16 08:41:50|494.66|492.86|495.1|493.3|495.1|493.3|494.66|492.86|0
1645000920000|2022-02-16 08:42:00|495.21|493.41|495.33|493.53|495.33|493.53|495.21|493.41|0
1645000930000|2022-02-16 08:42:10|494.88|493.08|494.88|493.08|494.88|493.08|494.88|493.08|0
1645000950000|2022-02-16 08:42:30|494.21|492.41|493.53|491.73|494.21|492.41|493.53|491.73|0
1645000960000|2022-02-16 08:42:40|493.98|492.18|494.21|492.41|494.21|492.41|493.98|492.18|0
1645000970000|2022-02-16 08:42:50|494.09|492.29|494.31|492.51|494.31|492.51|494.09|492.29|0
1645000980000|2022-02-16 08:43:00|494.43|492.63|494.43|492.63|494.43|492.63|494.43|492.63|0
1645000990000|2022-02-16 08:43:10|494.21|492.41|494.31|492.51|494.31|492.51|494.21|492.41|0
1645001000000|2022-02-16 08:43:20|495.1|493.3|494.43|492.63|495.33|493.53|494.43|492.63|0
1645001010000|2022-02-16 08:43:30|494.31|492.51|494.88|493.08|495.1|493.3|494.31|492.51|0
1645001020000|2022-02-16 08:43:40|494.43|492.63|494.54|492.74|494.54|492.74|494.21|492.41|0
1645001030000|2022-02-16 08:43:50|494.65|492.85|494.21|492.41|494.65|492.85|494.21|492.41|0
1645001040000|2022-02-16 08:44:00|494.09|492.29|493.98|492.18|494.21|492.41|493.98|492.18|0
1645001050000|2022-02-16 08:44:10|494.21|492.41|494.43|492.63|494.43|492.63|494.21|492.41|0
1645001060000|2022-02-16 08:44:20|494.88|493.08|494.54|492.74|494.88|493.08|494.54|492.74|0
1645001070000|2022-02-16 08:44:30|494.88|493.08|493.98|492.18|494.88|493.08|493.98|492.18|0
1645001080000|2022-02-16 08:44:40|494.21|492.41|493.98|492.18|494.21|492.41|493.98|492.18|0
1645001090000|2022-02-16 08:44:50|494.09|492.29|493.64|491.84|494.09|492.29|493.53|491.73|0
1645001100000|2022-02-16 08:45:00|493.53|491.73|494.65|492.85|494.65|492.85|493.53|491.73|0
1645001110000|2022-02-16 08:45:10|494.43|492.63|494.54|492.74|494.65|492.85|494.43|492.63|0
1645001120000|2022-02-16 08:45:20|494.43|492.63|494.43|492.63|494.43|492.63|494.2|492.4|0
1645001130000|2022-02-16 08:45:30|493.53|491.73|493.42|491.62|493.53|491.73|493.42|491.62|0
1645001140000|2022-02-16 08:45:40|493.31|491.51|492.19|490.39|493.31|491.51|492.19|490.39|0
1645001150000|2022-02-16 08:45:50|491.97|490.17|491.4|489.6|491.97|490.17|491.4|489.6|0
1645001160000|2022-02-16 08:46:00|491.52|489.72|492.74|490.94|492.86|491.06|491.52|489.72|0
1645001170000|2022-02-16 08:46:10|493.08|491.28|492.19|490.39|493.08|491.28|492.19|490.39|0
1645001180000|2022-02-16 08:46:20|492.07|490.27|492.52|490.72|492.52|490.72|492.07|490.27|0
1645001190000|2022-02-16 08:46:30|492.64|490.84|492.64|490.84|492.64|490.84|492.41|490.61|0
1645001200000|2022-02-16 08:46:40|492.52|490.72|492.41|490.61|492.74|490.94|492.41|490.61|0
1645001210000|2022-02-16 08:46:50|492.19|490.39|491.52|489.72|492.19|490.39|491.52|489.72|0
1645001220000|2022-02-16 08:47:00|491.74|489.94|492.3|490.5|492.3|490.5|491.74|489.94|0
1645001230000|2022-02-16 08:47:10|492.86|491.06|492.74|490.94|492.86|491.06|492.64|490.84|0
1645001240000|2022-02-16 08:47:20|493.31|491.51|492.97|491.17|493.31|491.51|492.97|491.17|0
1645001250000|2022-02-16 08:47:30|492.86|491.06|493.31|491.51|493.31|491.51|492.86|491.06|0
1645001260000|2022-02-16 08:47:40|492.86|491.06|493.31|491.51|493.31|491.51|492.86|491.06|0
1645001270000|2022-02-16 08:47:50|493.19|491.39|492.97|491.17|493.19|491.39|492.97|491.17|0
1645001280000|2022-02-16 08:48:00|492.86|491.06|492.74|490.94|492.86|491.06|492.52|490.72|0
1645001290000|2022-02-16 08:48:10|493.08|491.28|493.53|491.73|493.64|491.84|493.08|491.28|0
1645001300000|2022-02-16 08:48:20|493.31|491.51|493.53|491.73|493.53|491.73|493.31|491.51|0
1645001310000|2022-02-16 08:48:30|493.31|491.51|493.53|491.73|493.53|491.73|493.31|491.51|0
1645001320000|2022-02-16 08:48:40|493.64|491.84|493.98|492.18|493.98|492.18|493.64|491.84|0
1645001330000|2022-02-16 08:48:50|493.75|491.95|493.98|492.18|493.98|492.18|493.75|491.95|0
1645001340000|2022-02-16 08:49:00|493.75|491.95|494.2|492.4|494.2|492.4|493.75|491.95|0
1645001350000|2022-02-16 08:49:10|494.43|492.63|494.43|492.63|494.43|492.63|494.43|492.63|0
1645001360000|2022-02-16 08:49:20|494.2|492.4|494.2|492.4|494.2|492.4|494.2|492.4|0
1645001370000|2022-02-16 08:49:30|494.43|492.63|494.87|493.07|494.87|493.07|494.43|492.63|0
1645001380000|2022-02-16 08:49:40|494.65|492.85|494.65|492.85|494.87|493.07|494.65|492.85|0
1645001390000|2022-02-16 08:49:50|494.87|493.07|494.65|492.85|494.87|493.07|494.65|492.85|0
1645001400000|2022-02-16 08:50:00|494.98|493.18|494.2|492.4|494.98|493.18|494.2|492.4|0
1645001410000|2022-02-16 08:50:10|494.31|492.51|494.2|492.4|494.31|492.51|493.98|492.18|0
1645001420000|2022-02-16 08:50:20|493.98|492.18|494.2|492.4|494.2|492.4|493.86|492.06|0
1645001430000|2022-02-16 08:50:30|493.98|492.18|493.75|491.95|493.98|492.18|493.75|491.95|0
1645001440000|2022-02-16 08:50:40|494.2|492.4|494.2|492.4|494.31|492.51|494.2|492.4|0
1645001450000|2022-02-16 08:50:50|494.08|492.28|493.98|492.18|494.08|492.28|493.98|492.18|0
1645001460000|2022-02-16 08:51:00|494.2|492.4|494.87|493.07|494.87|493.07|494.2|492.4|0
1645001470000|2022-02-16 08:51:10|494.65|492.85|494.65|492.85|494.65|492.85|494.65|492.85|0
1645001480000|2022-02-16 08:51:20|494.42|492.62|494.42|492.62|494.65|492.85|494.42|492.62|0
1645001490000|2022-02-16 08:51:30|494.53|492.73|494.87|493.07|494.87|493.07|494.53|492.73|0
1645001500000|2022-02-16 08:51:40|495.2|493.4|494.87|493.07|495.2|493.4|494.75|492.95|0
1645001510000|2022-02-16 08:51:50|494.65|492.85|494.65|492.85|494.65|492.85|494.42|492.62|0
1645001520000|2022-02-16 08:52:00|494.42|492.62|494.42|492.62|494.42|492.62|494.42|492.62|0
1645001530000|2022-02-16 08:52:10|494.65|492.85|494.42|492.62|494.65|492.85|494.42|492.62|0
1645001540000|2022-02-16 08:52:20|494.65|492.85|495.32|493.52|495.32|493.52|494.65|492.85|0
1645001550000|2022-02-16 08:52:30|495.09|493.29|495.09|493.29|495.09|493.29|494.87|493.07|0
1645001560000|2022-02-16 08:52:40|495.32|493.52|494.87|493.07|495.32|493.52|494.87|493.07|0
1645001570000|2022-02-16 08:52:50|495.09|493.29|495.32|493.52|495.54|493.74|495.09|493.29|0
1645001580000|2022-02-16 08:53:00|495.2|493.4|494.2|492.4|495.2|493.4|494.2|492.4|0
1645001590000|2022-02-16 08:53:10|494.31|492.51|494.65|492.85|494.65|492.85|494.31|492.51|0
1645001600000|2022-02-16 08:53:20|494.53|492.73|494.42|492.62|494.65|492.85|494.42|492.62|0
1645001610000|2022-02-16 08:53:30|494.2|492.4|494.42|492.62|494.42|492.62|494.2|492.4|0
1645001620000|2022-02-16 08:53:40|494.53|492.73|494.42|492.62|494.53|492.73|494.42|492.62|0
1645001630000|2022-02-16 08:53:50|494.53|492.73|493.97|492.17|494.53|492.73|493.97|492.17|0
1645001640000|2022-02-16 08:54:00|493.75|491.95|492.41|490.61|493.97|492.17|492.41|490.61|0
1645001650000|2022-02-16 08:54:10|492.18|490.38|492.63|490.83|492.63|490.83|492.18|490.38|0
1645001660000|2022-02-16 08:54:20|493.18|491.38|492.85|491.05|493.18|491.38|492.85|491.05|0
1645001670000|2022-02-16 08:54:30|492.41|490.61|492.29|490.49|492.41|490.61|492.29|490.49|0
1645001680000|2022-02-16 08:54:40|492.18|490.38|491.73|489.93|492.18|490.38|491.73|489.93|0
1645001690000|2022-02-16 08:54:50|492.18|490.38|492.18|490.38|492.41|490.61|492.18|490.38|0
1645001700000|2022-02-16 08:55:00|492.85|491.05|493.3|491.5|493.3|491.5|492.74|490.94|0
1645001710000|2022-02-16 08:55:10|493.41|491.61|493.3|491.5|493.41|491.61|493.08|491.28|0
1645001720000|2022-02-16 08:55:20|492.96|491.16|492.85|491.05|493.08|491.28|492.85|491.05|0
1645001730000|2022-02-16 08:55:30|493.08|491.28|492.85|491.05|493.3|491.5|492.85|491.05|0
1645001740000|2022-02-16 08:55:40|492.63|490.83|492.74|490.94|492.74|490.94|492.63|490.83|0
1645001750000|2022-02-16 08:55:50|492.63|490.83|492.85|491.05|492.85|491.05|492.63|490.83|0
1645001760000|2022-02-16 08:56:00|493.3|491.5|493.63|491.83|493.63|491.83|493.3|491.5|0
1645001770000|2022-02-16 08:56:10|493.75|491.95|493.52|491.72|493.75|491.95|493.52|491.72|0
1645001780000|2022-02-16 08:56:20|493.75|491.95|493.75|491.95|493.75|491.95|493.3|491.5|0
1645001790000|2022-02-16 08:56:30|494.08|492.28|494.2|492.4|494.2|492.4|493.97|492.17|0
1645001800000|2022-02-16 08:56:40|493.97|492.17|493.52|491.72|494.19|492.39|493.52|491.72|0
1645001810000|2022-02-16 08:56:50|493.75|491.95|493.07|491.27|493.75|491.95|493.07|491.27|0
1645001820000|2022-02-16 08:57:00|493.3|491.5|493.52|491.72|493.52|491.72|493.3|491.5|0
1645001830000|2022-02-16 08:57:10|493.63|491.83|493.52|491.72|493.75|491.95|493.52|491.72|0
1645001840000|2022-02-16 08:57:20|493.85|492.05|494.19|492.39|494.19|492.39|493.85|492.05|0
1645001850000|2022-02-16 08:57:30|494.3|492.5|494.19|492.39|494.42|492.62|494.19|492.39|0
1645001860000|2022-02-16 08:57:40|493.97|492.17|494.19|492.39|494.3|492.5|493.97|492.17|0
1645001870000|2022-02-16 08:57:50|494.42|492.62|494.42|492.62|494.64|492.84|494.42|492.62|0
1645001880000|2022-02-16 08:58:00|494.19|492.39|495.09|493.29|495.09|493.29|493.97|492.17|0
1645001890000|2022-02-16 08:58:10|495.76|493.96|495.76|493.96|495.99|494.19|495.76|493.96|0
1645001900000|2022-02-16 08:58:20|495.54|493.74|495.76|493.96|495.76|493.96|495.54|493.74|0
1645001910000|2022-02-16 08:58:30|496.09|494.29|496.44|494.64|496.44|494.64|495.99|494.19|0
1645001920000|2022-02-16 08:58:40|497.11|495.31|497.11|495.31|497.56|495.76|497.11|495.31|0
1645001930000|2022-02-16 08:58:50|497.33|495.53|497.11|495.31|497.33|495.53|497.11|495.31|0
1645001940000|2022-02-16 08:59:00|496.99|495.19|496.66|494.86|496.99|495.19|496.43|494.63|0
1645001950000|2022-02-16 08:59:10|496.88|495.08|497.11|495.31|497.11|495.31|496.66|494.86|0
1645001960000|2022-02-16 08:59:20|496.77|494.97|496.43|494.63|496.77|494.97|496.43|494.63|0
1645001970000|2022-02-16 08:59:30|496.54|494.74|496.43|494.63|496.54|494.74|496.43|494.63|0
1645001980000|2022-02-16 08:59:40|496.66|494.86|496.43|494.63|496.66|494.86|496.43|494.63|0
1645001990000|2022-02-16 08:59:50|496.21|494.41|496.43|494.63|496.43|494.63|496.21|494.41|0
1645002000000|2022-02-16 09:00:00|497.11|495.31|497.11|495.31|497.11|495.31|496.88|495.08|0
1645002010000|2022-02-16 09:00:10|497.21|495.41|496.88|495.08|497.21|495.41|496.66|494.86|0
1645002020000|2022-02-16 09:00:20|496.43|494.63|496.43|494.63|496.88|495.08|496.43|494.63|0
1645002030000|2022-02-16 09:00:30|496.21|494.41|496.21|494.41|496.21|494.41|496.21|494.41|0
1645002040000|2022-02-16 09:00:40|496.43|494.63|496.43|494.63|496.43|494.63|496.43|494.63|0
1645002050000|2022-02-16 09:00:50|496.32|494.52|496.21|494.41|496.32|494.52|496.21|494.41|0
1645002060000|2022-02-16 09:01:00|496.43|494.63|497.55|495.75|497.55|495.75|496.43|494.63|0
1645002070000|2022-02-16 09:01:10|497.11|495.31|496.66|494.86|497.11|495.31|496.66|494.86|0
1645002080000|2022-02-16 09:01:20|496.21|494.41|495.98|494.18|496.21|494.41|495.98|494.18|0
1645002090000|2022-02-16 09:01:30|496.21|494.41|496.21|494.41|496.21|494.41|495.98|494.18|0
1645002100000|2022-02-16 09:01:40|495.98|494.18|496.21|494.41|496.21|494.41|495.98|494.18|0
1645002110000|2022-02-16 09:01:50|495.98|494.18|495.98|494.18|495.98|494.18|495.98|494.18|0
1645002120000|2022-02-16 09:02:00|495.87|494.07|495.98|494.18|495.98|494.18|495.76|493.96|0
1645002130000|2022-02-16 09:02:10|495.64|493.84|495.98|494.18|495.98|494.18|495.64|493.84|0
1645002140000|2022-02-16 09:02:20|496.21|494.41|496.88|495.08|496.88|495.08|496.21|494.41|0
1645002150000|2022-02-16 09:02:30|497.1|495.3|496.66|494.86|497.1|495.3|496.66|494.86|0
1645002160000|2022-02-16 09:02:40|496.43|494.63|496.54|494.74|496.66|494.86|496.43|494.63|0
1645002170000|2022-02-16 09:02:50|496.43|494.63|496.21|494.41|496.54|494.74|496.21|494.41|0
1645002180000|2022-02-16 09:03:00|496.31|494.51|496.43|494.63|496.66|494.86|496.31|494.51|0
1645002190000|2022-02-16 09:03:10|496.54|494.74|496.09|494.29|496.54|494.74|496.09|494.29|0
1645002200000|2022-02-16 09:03:20|496.21|494.41|496.31|494.51|496.31|494.51|496.21|494.41|0
1645002210000|2022-02-16 09:03:30|496.21|494.41|498.9|497.1|498.9|497.1|496.09|494.29|0
1645002220000|2022-02-16 09:03:40|498.68|496.88|500.7|498.9|500.7|498.9|498.68|496.88|0
1645002230000|2022-02-16 09:03:50|500.92|499.12|501.37|499.57|501.37|499.57|500.92|499.12|0
1645002240000|2022-02-16 09:04:00|501.6|499.8|503.62|501.82|503.62|501.82|501.6|499.8|0
1645002250000|2022-02-16 09:04:10|503.4|501.6|502.95|501.15|503.4|501.6|502.95|501.15|0
1645002260000|2022-02-16 09:04:20|502.72|500.92|502.72|500.92|502.95|501.15|502.72|500.92|0
1645002270000|2022-02-16 09:04:30|502.95|501.15|501.82|500.02|502.95|501.15|501.82|500.02|0
1645002280000|2022-02-16 09:04:40|501.37|499.57|501.15|499.35|501.37|499.57|501.15|499.35|0
1645002290000|2022-02-16 09:04:50|500.92|499.12|500.47|498.67|501.03|499.23|500.47|498.67|0
1645002300000|2022-02-16 09:05:00|500.02|498.22|499.57|497.77|500.02|498.22|499.57|497.77|0
1645002310000|2022-02-16 09:05:10|499.8|498|499.01|497.21|499.8|498|499.01|497.21|0
1645002320000|2022-02-16 09:05:20|498.67|496.87|498.9|497.1|498.9|497.1|498.67|496.87|0
1645002330000|2022-02-16 09:05:30|499.46|497.66|499.35|497.55|499.57|497.77|499.35|497.55|0
1645002340000|2022-02-16 09:05:40|499.12|497.32|499.12|497.32|499.12|497.32|499.01|497.21|0
1645002350000|2022-02-16 09:05:50|499.23|497.43|499.35|497.55|499.35|497.55|499.12|497.32|0
1645002360000|2022-02-16 09:06:00|499.12|497.32|499.57|497.77|499.57|497.77|499.12|497.32|0
1645002370000|2022-02-16 09:06:10|499.46|497.66|499.35|497.55|499.8|498|499.35|497.55|0
1645002380000|2022-02-16 09:06:20|498.67|496.87|497.33|495.53|498.67|496.87|497.33|495.53|0
1645002390000|2022-02-16 09:06:30|497.1|495.3|496.43|494.63|497.33|495.53|496.43|494.63|0
1645002400000|2022-02-16 09:06:40|496.88|495.08|497.21|495.41|497.21|495.41|496.88|495.08|0
1645002410000|2022-02-16 09:06:50|496.88|495.08|497.77|495.97|497.77|495.97|496.88|495.08|0
1645002420000|2022-02-16 09:07:00|498.17|496.37|498.17|496.37|498.51|496.71|498.17|496.37|0
1645002430000|2022-02-16 09:07:10|498.51|496.71|498.4|496.6|498.62|496.82|498.4|496.6|0
1645002440000|2022-02-16 09:07:20|498.62|496.82|499.52|497.72|499.74|497.94|498.62|496.82|0
1645002450000|2022-02-16 09:07:30|499.74|497.94|497.82|496.02|499.74|497.94|497.71|495.91|0
1645002460000|2022-02-16 09:07:40|497.26|495.46|496.02|494.22|497.26|495.46|495.92|494.12|0
1645002470000|2022-02-16 09:07:50|495.58|493.78|495.24|493.44|495.58|493.78|495.24|493.44|0
1645002480000|2022-02-16 09:08:00|495.02|493.22|495.02|493.22|495.35|493.55|495.02|493.22|0
1645002490000|2022-02-16 09:08:10|495.69|493.89|495.69|493.89|495.92|494.12|495.69|493.89|0
1645002500000|2022-02-16 09:08:20|495.92|494.12|496.14|494.34|496.25|494.45|495.69|493.89|0
1645002510000|2022-02-16 09:08:30|495.92|494.12|495.92|494.12|495.92|494.12|495.92|494.12|0
1645002520000|2022-02-16 09:08:40|496.14|494.34|495.47|493.67|496.14|494.34|495.47|493.67|0
1645002530000|2022-02-16 09:08:50|495.24|493.44|494.12|492.32|495.24|493.44|494.12|492.32|0
1645002540000|2022-02-16 09:09:00|493.68|491.88|492.66|490.86|493.68|491.88|492.66|490.86|0
1645002550000|2022-02-16 09:09:10|492.11|490.31|491.89|490.09|492.66|490.86|491.89|490.09|0
1645002560000|2022-02-16 09:09:20|491.99|490.19|492.56|490.76|492.56|490.76|491.77|489.97|0
1645002570000|2022-02-16 09:09:30|492.33|490.53|490.99|489.19|492.33|490.53|490.99|489.19|0
1645002580000|2022-02-16 09:09:40|490.2|488.4|490.77|488.97|490.77|488.97|490.1|488.3|0
1645002590000|2022-02-16 09:09:50|490.43|488.63|490.99|489.19|490.99|489.19|490.43|488.63|0
1645002600000|2022-02-16 09:10:00|490.77|488.97|490.1|488.3|490.77|488.97|489.43|487.63|0
1645002610000|2022-02-16 09:10:10|489.43|487.63|488.53|486.73|489.43|487.63|488.53|486.73|0
1645002620000|2022-02-16 09:10:20|488.64|486.84|488.98|487.18|489.2|487.4|488.64|486.84|0
1645002630000|2022-02-16 09:10:30|488.86|487.06|486.75|484.95|488.98|487.18|486.75|484.95|0
1645002640000|2022-02-16 09:10:40|486.97|485.17|486.75|484.95|486.97|485.17|486.08|484.28|0
1645002650000|2022-02-16 09:10:50|487.64|485.84|488.98|487.18|488.98|487.18|487.64|485.84|0
1645002660000|2022-02-16 09:11:00|488.76|486.96|487.64|485.84|488.76|486.96|487.64|485.84|0
1645002670000|2022-02-16 09:11:10|487.86|486.06|488.53|486.73|488.53|486.73|487.86|486.06|0
1645002680000|2022-02-16 09:11:20|488.76|486.96|489.65|487.85|489.65|487.85|488.76|486.96|0
1645002690000|2022-02-16 09:11:30|489.43|487.63|488.09|486.29|489.43|487.63|488.09|486.29|0
1645002700000|2022-02-16 09:11:40|488.42|486.62|488.75|486.95|488.75|486.95|488.31|486.51|0
1645002710000|2022-02-16 09:11:50|488.98|487.18|489.09|487.29|489.42|487.62|488.98|487.18|0
1645002720000|2022-02-16 09:12:00|489.2|487.4|489.65|487.85|489.65|487.85|488.86|487.06|0
1645002730000|2022-02-16 09:12:10|489.76|487.96|489.42|487.62|489.76|487.96|489.42|487.62|0
1645002740000|2022-02-16 09:12:20|489.2|487.4|488.98|487.18|489.2|487.4|488.64|486.84|0
1645002750000|2022-02-16 09:12:30|489.42|487.62|489.65|487.85|489.65|487.85|489.42|487.62|0
1645002760000|2022-02-16 09:12:40|489.75|487.95|490.09|488.29|490.09|488.29|489.2|487.4|0
1645002770000|2022-02-16 09:12:50|489.87|488.07|489.65|487.85|489.87|488.07|489.65|487.85|0
1645002780000|2022-02-16 09:13:00|489.87|488.07|488.98|487.18|490.09|488.29|488.98|487.18|0
1645002790000|2022-02-16 09:13:10|489.08|487.28|488.75|486.95|489.08|487.28|488.75|486.95|0
1645002800000|2022-02-16 09:13:20|489.42|487.62|489.42|487.62|489.42|487.62|489.2|487.4|0
1645002810000|2022-02-16 09:13:30|489.53|487.73|490.32|488.52|490.32|488.52|489.42|487.62|0
1645002820000|2022-02-16 09:13:40|490.09|488.29|490.09|488.29|490.32|488.52|490.09|488.29|0
1645002830000|2022-02-16 09:13:50|490.32|488.52|490.54|488.74|490.54|488.74|490.32|488.52|0
1645002840000|2022-02-16 09:14:00|490.76|488.96|491.76|489.96|491.76|489.96|490.76|488.96|0
1645002850000|2022-02-16 09:14:10|491.88|490.08|492.1|490.3|492.1|490.3|491.88|490.08|0
1645002860000|2022-02-16 09:14:20|492.33|490.53|492.1|490.3|492.33|490.53|492.1|490.3|0
1645002870000|2022-02-16 09:14:30|491.21|489.41|491.43|489.63|491.66|489.86|491.21|489.41|0
1645002880000|2022-02-16 09:14:40|490.99|489.19|491.76|489.96|491.76|489.96|490.99|489.19|0
1645002890000|2022-02-16 09:14:50|492.33|490.53|492.1|490.3|492.33|490.53|492.1|490.3|0
1645002900000|2022-02-16 09:15:00|492.33|490.53|491.88|490.08|492.33|490.53|491.88|490.08|0
1645002910000|2022-02-16 09:15:10|492.33|490.53|491.76|489.96|492.33|490.53|491.76|489.96|0
1645002920000|2022-02-16 09:15:20|491.43|489.63|491.43|489.63|491.43|489.63|491.09|489.29|0
1645002930000|2022-02-16 09:15:30|491.32|489.52|492.1|490.3|492.1|490.3|491.32|489.52|0
1645002940000|2022-02-16 09:15:40|492.33|490.53|492.1|490.3|492.33|490.53|492.1|490.3|0
1645002950000|2022-02-16 09:15:50|492.21|490.41|490.99|489.19|492.21|490.41|490.99|489.19|0
1645002960000|2022-02-16 09:16:00|491.43|489.63|491.88|490.08|491.88|490.08|491.43|489.63|0
1645002980000|2022-02-16 09:16:20|492.21|490.41|492.33|490.53|492.33|490.53|492.21|490.41|0
1645002990000|2022-02-16 09:16:30|492.1|490.3|492.1|490.3|492.1|490.3|492.1|490.3|0
1645003000000|2022-02-16 09:16:40|492.33|490.53|492.1|490.3|492.33|490.53|492.1|490.3|0
1645003010000|2022-02-16 09:16:50|491.88|490.08|491.88|490.08|491.88|490.08|491.43|489.63|0
1645003020000|2022-02-16 09:17:00|491.54|489.74|492.1|490.3|492.1|490.3|491.54|489.74|0
1645003030000|2022-02-16 09:17:10|491.88|490.08|491.43|489.63|491.88|490.08|491.21|489.41|0
1645003040000|2022-02-16 09:17:20|491.31|489.51|491.21|489.41|491.31|489.51|490.98|489.18|0
1645003050000|2022-02-16 09:17:30|490.87|489.07|491.21|489.41|491.21|489.41|490.87|489.07|0
1645003060000|2022-02-16 09:17:40|491.43|489.63|491.43|489.63|491.43|489.63|491.43|489.63|0
1645003070000|2022-02-16 09:17:50|491.54|489.74|490.98|489.18|491.54|489.74|490.98|489.18|0
1645003080000|2022-02-16 09:18:00|490.54|488.74|491.21|489.41|491.21|489.41|490.54|488.74|0
1645003090000|2022-02-16 09:18:10|490.98|489.18|491.21|489.41|491.21|489.41|490.98|489.18|0
1645003100000|2022-02-16 09:18:20|491.09|489.29|490.98|489.18|491.09|489.29|490.54|488.74|0
1645003110000|2022-02-16 09:18:30|491.09|489.29|491.65|489.85|491.65|489.85|491.09|489.29|0
1645003120000|2022-02-16 09:18:40|491.43|489.63|491.43|489.63|491.43|489.63|491.21|489.41|0
1645003130000|2022-02-16 09:18:50|491.88|490.08|492.1|490.3|492.1|490.3|491.88|490.08|0
1645003140000|2022-02-16 09:19:00|492.32|490.52|492.32|490.52|492.32|490.52|492.21|490.41|0
1645003150000|2022-02-16 09:19:10|492.21|490.41|492.1|490.3|492.21|490.41|491.88|490.08|0
1645003160000|2022-02-16 09:19:20|491.88|490.08|491.98|490.18|492.1|490.3|491.88|490.08|0
1645003170000|2022-02-16 09:19:30|491.88|490.08|491.21|489.41|491.88|490.08|491.21|489.41|0
1645003180000|2022-02-16 09:19:40|491.43|489.63|491.65|489.85|491.65|489.85|491.43|489.63|0
1645003190000|2022-02-16 09:19:50|491.43|489.63|491.88|490.08|491.88|490.08|491.43|489.63|0
1645003200000|2022-02-16 09:20:00|491.43|489.63|492.32|490.52|492.32|490.52|491.09|489.29|0
1645003210000|2022-02-16 09:20:10|492.43|490.63|490.53|488.73|492.43|490.63|490.53|488.73|0
1645003220000|2022-02-16 09:20:20|490.87|489.07|490.76|488.96|490.87|489.07|490.53|488.73|0
1645003230000|2022-02-16 09:20:30|490.53|488.73|490.42|488.62|490.53|488.73|490.42|488.62|0
1645003240000|2022-02-16 09:20:40|490.64|488.84|490.98|489.18|491.09|489.29|490.64|488.84|0
1645003250000|2022-02-16 09:20:50|490.86|489.06|491.2|489.4|491.43|489.63|490.86|489.06|0
1645003260000|2022-02-16 09:21:00|490.98|489.18|490.76|488.96|490.98|489.18|490.76|488.96|0
1645003270000|2022-02-16 09:21:10|490.98|489.18|491.09|489.29|491.09|489.29|490.98|489.18|0
1645003280000|2022-02-16 09:21:20|489.86|488.06|489.08|487.28|489.86|488.06|489.08|487.28|0
1645003290000|2022-02-16 09:21:30|489.64|487.84|489.52|487.72|489.64|487.84|489.42|487.62|0
1645003300000|2022-02-16 09:21:40|490.09|488.29|490.19|488.39|490.19|488.39|490.09|488.29|0
1645003310000|2022-02-16 09:21:50|490.31|488.51|490.98|489.18|491.09|489.29|490.31|488.51|0
1645003320000|2022-02-16 09:22:00|490.64|488.84|489.86|488.06|490.64|488.84|489.86|488.06|0
1645003330000|2022-02-16 09:22:10|489.64|487.84|490.53|488.73|490.53|488.73|489.64|487.84|0
1645003340000|2022-02-16 09:22:20|490.31|488.51|491.2|489.4|491.2|489.4|490.31|488.51|0
1645003350000|2022-02-16 09:22:30|491.31|489.51|491.2|489.4|491.76|489.96|491.2|489.4|0
1645003360000|2022-02-16 09:22:40|490.86|489.06|490.98|489.18|490.98|489.18|490.86|489.06|0
1645003370000|2022-02-16 09:22:50|491.2|489.4|491.43|489.63|491.43|489.63|490.98|489.18|0
1645003380000|2022-02-16 09:23:00|491.2|489.4|490.98|489.18|491.43|489.63|490.98|489.18|0
1645003390000|2022-02-16 09:23:10|491.2|489.4|489.86|488.06|491.2|489.4|489.86|488.06|0
1645003400000|2022-02-16 09:23:20|489.97|488.17|490.08|488.28|490.08|488.28|489.97|488.17|0
1645003410000|2022-02-16 09:23:30|490.42|488.62|490.31|488.51|490.42|488.62|490.31|488.51|0
1645003420000|2022-02-16 09:23:40|490.42|488.62|489.52|487.72|490.42|488.62|489.52|487.72|0
1645003430000|2022-02-16 09:23:50|489.41|487.61|490.19|488.39|490.19|488.39|489.41|487.61|0
1645003440000|2022-02-16 09:24:00|490.08|488.28|490.31|488.51|490.31|488.51|490.08|488.28|0
1645003450000|2022-02-16 09:24:10|490.08|488.28|491.09|489.29|491.09|489.29|489.86|488.06|0
1645003460000|2022-02-16 09:24:20|490.98|489.18|491.42|489.62|491.42|489.62|490.98|489.18|0
1645003470000|2022-02-16 09:24:30|490.98|489.18|489.86|488.06|490.98|489.18|489.86|488.06|0
1645003480000|2022-02-16 09:24:40|490.08|488.28|490.31|488.51|490.31|488.51|490.08|488.28|0
1645003490000|2022-02-16 09:24:50|490.19|488.39|490.31|488.51|490.41|488.61|490.19|488.39|0
1645003500000|2022-02-16 09:25:00|490.53|488.73|491.08|489.28|491.08|489.28|490.53|488.73|0
1645003510000|2022-02-16 09:25:10|490.75|488.95|491.2|489.4|491.2|489.4|490.75|488.95|0
1645003520000|2022-02-16 09:25:20|491.31|489.51|490.53|488.73|491.31|489.51|490.53|488.73|0
1645003530000|2022-02-16 09:25:30|490.31|488.51|490.31|488.51|490.31|488.51|490.31|488.51|0
1645003540000|2022-02-16 09:25:40|490.53|488.73|490.31|488.51|490.53|488.73|490.31|488.51|0
1645003550000|2022-02-16 09:25:50|490.08|488.28|490.31|488.51|490.31|488.51|490.08|488.28|0
1645003560000|2022-02-16 09:26:00|490.08|488.28|489.97|488.17|490.08|488.28|489.86|488.06|0
1645003570000|2022-02-16 09:26:10|490.31|488.51|490.31|488.51|490.31|488.51|490.08|488.28|0
1645003580000|2022-02-16 09:26:20|490.53|488.73|490.75|488.95|490.98|489.18|490.53|488.73|0
1645003590000|2022-02-16 09:26:30|490.98|489.18|490.75|488.95|490.98|489.18|490.75|488.95|0
1645003600000|2022-02-16 09:26:40|490.64|488.84|489.86|488.06|490.64|488.84|489.86|488.06|0
1645003610000|2022-02-16 09:26:50|490.31|488.51|490.64|488.84|490.64|488.84|490.31|488.51|0
1645003620000|2022-02-16 09:27:00|490.75|488.95|490.86|489.06|490.86|489.06|490.75|488.95|0
1645003630000|2022-02-16 09:27:10|490.98|489.18|490.3|488.5|490.98|489.18|490.3|488.5|0
1645003640000|2022-02-16 09:27:20|490.53|488.73|490.75|488.95|490.75|488.95|490.53|488.73|0
1645003650000|2022-02-16 09:27:30|490.86|489.06|490.98|489.18|490.98|489.18|490.75|488.95|0
1645003660000|2022-02-16 09:27:40|491.2|489.4|491.2|489.4|491.2|489.4|490.98|489.18|0
1645003670000|2022-02-16 09:27:50|490.97|489.17|490.64|488.84|490.97|489.17|490.64|488.84|0
1645003680000|2022-02-16 09:28:00|491.2|489.4|490.97|489.17|491.2|489.4|490.97|489.17|0
1645003690000|2022-02-16 09:28:10|490.53|488.73|490.3|488.5|490.53|488.73|490.3|488.5|0
1645003700000|2022-02-16 09:28:20|490.41|488.61|490.3|488.5|490.41|488.61|490.3|488.5|0
1645003710000|2022-02-16 09:28:30|490.41|488.61|490.3|488.5|490.53|488.73|490.3|488.5|0
1645003720000|2022-02-16 09:28:40|490.41|488.61|490.08|488.28|490.41|488.61|490.08|488.28|0
1645003730000|2022-02-16 09:28:50|490.19|488.39|490.53|488.73|490.53|488.73|490.08|488.28|0
1645003740000|2022-02-16 09:29:00|490.08|488.28|490.53|488.73|490.53|488.73|490.08|488.28|0
1645003750000|2022-02-16 09:29:10|490.75|488.95|490.41|488.61|490.75|488.95|490.41|488.61|0
1645003760000|2022-02-16 09:29:20|490.53|488.73|490.19|488.39|490.53|488.73|490.19|488.39|0
1645003770000|2022-02-16 09:29:30|490.3|488.5|490.41|488.61|490.41|488.61|490.08|488.28|0
1645003780000|2022-02-16 09:29:40|490.3|488.5|490.41|488.61|490.53|488.73|490.3|488.5|0
1645003790000|2022-02-16 09:29:50|490.3|488.5|490.08|488.28|490.3|488.5|490.08|488.28|0
1645003800000|2022-02-16 09:30:00|489.96|488.16|490.3|488.5|490.3|488.5|489.86|488.06|0
1645003810000|2022-02-16 09:30:10|491.2|489.4|491.87|490.07|491.87|490.07|491.2|489.4|0
1645003820000|2022-02-16 09:30:20|492.54|490.74|492.31|490.51|492.54|490.74|491.64|489.84|0
1645003830000|2022-02-16 09:30:30|493.88|492.08|493.43|491.63|493.88|492.08|493.43|491.63|0
1645003840000|2022-02-16 09:30:40|493.21|491.41|492.54|490.74|493.21|491.41|492.31|490.51|0
1645003850000|2022-02-16 09:30:50|492.76|490.96|492.31|490.51|492.76|490.96|492.31|490.51|0
1645003860000|2022-02-16 09:31:00|492.09|490.29|491.87|490.07|492.31|490.51|491.87|490.07|0
1645003870000|2022-02-16 09:31:10|492.31|490.51|492.2|490.4|492.54|490.74|491.87|490.07|0
1645003880000|2022-02-16 09:31:20|491.87|490.07|491.87|490.07|492.09|490.29|491.87|490.07|0
1645003890000|2022-02-16 09:31:30|491.64|489.84|492.09|490.29|492.09|490.29|491.64|489.84|0
1645003900000|2022-02-16 09:31:40|491.87|490.07|491.87|490.07|491.87|490.07|491.87|490.07|0
1645003910000|2022-02-16 09:31:50|492.09|490.29|492.09|490.29|492.09|490.29|492.09|490.29|0
1645003920000|2022-02-16 09:32:00|491.87|490.07|491.64|489.84|492.09|490.29|491.64|489.84|0
1645003930000|2022-02-16 09:32:10|491.42|489.62|490.41|488.61|491.42|489.62|490.41|488.61|0
1645003940000|2022-02-16 09:32:20|490.52|488.72|491.19|489.39|491.19|489.39|490.52|488.72|0
1645003950000|2022-02-16 09:32:30|490.97|489.17|491.08|489.28|491.08|489.28|490.85|489.05|0
1645003960000|2022-02-16 09:32:40|491.19|489.39|492.31|490.51|492.31|490.51|491.19|489.39|0
1645003970000|2022-02-16 09:32:50|492.76|490.96|492.76|490.96|492.76|490.96|492.76|490.96|0
1645003980000|2022-02-16 09:33:00|492.64|490.84|492.76|490.96|492.76|490.96|492.64|490.84|0
1645003990000|2022-02-16 09:33:10|492.64|490.84|492.76|490.96|492.76|490.96|492.64|490.84|0
1645004000000|2022-02-16 09:33:20|492.98|491.18|492.76|490.96|492.98|491.18|492.76|490.96|0
1645004010000|2022-02-16 09:33:30|492.42|490.62|492.31|490.51|492.42|490.62|492.31|490.51|0
1645004020000|2022-02-16 09:33:40|492.42|490.62|492.54|490.74|492.54|490.74|492.31|490.51|0
1645004030000|2022-02-16 09:33:50|492.31|490.51|491.86|490.06|492.31|490.51|491.86|490.06|0
1645004040000|2022-02-16 09:34:00|492.09|490.29|491.97|490.17|492.19|490.39|491.97|490.17|0
1645004050000|2022-02-16 09:34:10|492.09|490.29|491.97|490.17|492.09|490.29|491.97|490.17|0
1645004060000|2022-02-16 09:34:20|492.09|490.29|491.64|489.84|492.09|490.29|491.64|489.84|0
1645004070000|2022-02-16 09:34:30|491.75|489.95|492.09|490.29|492.09|490.29|491.75|489.95|0
1645004080000|2022-02-16 09:34:40|491.64|489.84|491.64|489.84|491.64|489.84|491.42|489.62|0
1645004090000|2022-02-16 09:34:50|491.52|489.72|491.19|489.39|491.64|489.84|491.19|489.39|0
1645004100000|2022-02-16 09:35:00|491.3|489.5|490.75|488.95|491.3|489.5|490.75|488.95|0
1645004110000|2022-02-16 09:35:10|490.63|488.83|489.4|487.6|490.63|488.83|489.4|487.6|0
1645004120000|2022-02-16 09:35:20|489.18|487.38|489.4|487.6|489.4|487.6|489.18|487.38|0
1645004130000|2022-02-16 09:35:30|489.63|487.83|490.63|488.83|490.63|488.83|489.63|487.83|0
1645004140000|2022-02-16 09:35:40|490.74|488.94|490.97|489.17|491.08|489.28|490.74|488.94|0
1645004150000|2022-02-16 09:35:50|491.08|489.28|490.97|489.17|491.19|489.39|490.97|489.17|0
1645004160000|2022-02-16 09:36:00|490.85|489.05|490.74|488.94|490.97|489.17|490.74|488.94|0
1645004170000|2022-02-16 09:36:10|490.85|489.05|491.19|489.39|491.19|489.39|490.74|488.94|0
1645004180000|2022-02-16 09:36:20|490.97|489.17|491.19|489.39|491.19|489.39|490.97|489.17|0
1645004190000|2022-02-16 09:36:30|491.41|489.61|491.41|489.61|491.64|489.84|491.41|489.61|0
1645004200000|2022-02-16 09:36:40|491.52|489.72|491.19|489.39|491.52|489.72|491.19|489.39|0
1645004210000|2022-02-16 09:36:50|491.64|489.84|491.64|489.84|491.64|489.84|491.52|489.72|0
1645004220000|2022-02-16 09:37:00|491.41|489.61|491.19|489.39|491.41|489.61|491.19|489.39|0
1645004230000|2022-02-16 09:37:10|491.64|489.84|491.64|489.84|491.64|489.84|491.3|489.5|0
1645004240000|2022-02-16 09:37:20|491.3|489.5|491.19|489.39|491.41|489.61|490.97|489.17|0
1645004250000|2022-02-16 09:37:30|491.41|489.61|491.19|489.39|491.41|489.61|491.19|489.39|0
1645004260000|2022-02-16 09:37:40|491.41|489.61|491.41|489.61|491.64|489.84|491.41|489.61|0
1645004270000|2022-02-16 09:37:50|491.52|489.72|491.19|489.39|491.52|489.72|490.97|489.17|0
1645004280000|2022-02-16 09:38:00|491.3|489.5|491.64|489.84|491.74|489.94|491.3|489.5|0
1645004290000|2022-02-16 09:38:10|491.3|489.5|491.19|489.39|491.41|489.61|491.19|489.39|0
1645004300000|2022-02-16 09:38:20|491.41|489.61|490.52|488.72|491.41|489.61|490.52|488.72|0
1645004310000|2022-02-16 09:38:30|490.3|488.5|490.97|489.17|490.97|489.17|490.3|488.5|0
1645004320000|2022-02-16 09:38:40|491.19|489.39|491.3|489.5|491.3|489.5|490.97|489.17|0
1645004330000|2022-02-16 09:38:50|490.97|489.17|490.52|488.72|490.97|489.17|490.52|488.72|0
1645004340000|2022-02-16 09:39:00|490.29|488.49|490.52|488.72|490.52|488.72|490.29|488.49|0
1645004350000|2022-02-16 09:39:10|490.74|488.94|490.74|488.94|490.74|488.94|490.74|488.94|0
1645004360000|2022-02-16 09:39:20|490.52|488.72|490.85|489.05|490.85|489.05|490.52|488.72|0
1645004370000|2022-02-16 09:39:30|490.74|488.94|490.85|489.05|490.85|489.05|490.74|488.94|0
1645004380000|2022-02-16 09:39:40|491.19|489.39|491.41|489.61|491.41|489.61|491.19|489.39|0
1645004390000|2022-02-16 09:39:50|491.52|489.72|491.19|489.39|491.52|489.72|491.19|489.39|0
1645004400000|2022-02-16 09:40:00|490.96|489.16|491.19|489.39|491.19|489.39|490.96|489.16|0
1645004410000|2022-02-16 09:40:10|490.74|488.94|490.74|488.94|490.96|489.16|490.74|488.94|0
1645004420000|2022-02-16 09:40:20|491.07|489.27|491.19|489.39|491.41|489.61|491.07|489.27|0
1645004430000|2022-02-16 09:40:30|491.29|489.49|491.19|489.39|491.29|489.49|490.96|489.16|0
1645004440000|2022-02-16 09:40:40|491.41|489.61|491.63|489.83|491.63|489.83|491.41|489.61|0
1645004460000|2022-02-16 09:41:00|491.41|489.61|490.96|489.16|491.41|489.61|490.96|489.16|0
1645004470000|2022-02-16 09:41:10|491.19|489.39|491.19|489.39|491.41|489.61|491.19|489.39|0
1645004480000|2022-02-16 09:41:20|490.96|489.16|491.19|489.39|491.19|489.39|490.96|489.16|0
1645004490000|2022-02-16 09:41:30|491.41|489.61|491.63|489.83|491.63|489.83|491.41|489.61|0
1645004500000|2022-02-16 09:41:40|491.74|489.94|491.41|489.61|491.74|489.94|491.41|489.61|0
1645004510000|2022-02-16 09:41:50|490.96|489.16|491.19|489.39|491.19|489.39|490.96|489.16|0
1645004520000|2022-02-16 09:42:00|490.96|489.16|491.19|489.39|491.19|489.39|490.96|489.16|0
1645004530000|2022-02-16 09:42:10|490.52|488.72|490.29|488.49|490.52|488.72|490.29|488.49|0
1645004540000|2022-02-16 09:42:20|490.07|488.27|490.07|488.27|490.18|488.38|490.07|488.27|0
1645004550000|2022-02-16 09:42:30|489.95|488.15|490.07|488.27|490.07|488.27|489.95|488.15|0
1645004560000|2022-02-16 09:42:40|489.95|488.15|489.17|487.37|490.07|488.27|489.17|487.37|0
1645004570000|2022-02-16 09:42:50|489.4|487.6|489.4|487.6|489.4|487.6|489.17|487.37|0
1645004580000|2022-02-16 09:43:00|489.5|487.7|489.84|488.04|489.84|488.04|489.4|487.6|0
1645004590000|2022-02-16 09:43:10|489.5|487.7|489.62|487.82|489.62|487.82|489.5|487.7|0
1645004600000|2022-02-16 09:43:20|489.5|487.7|489.62|487.82|489.84|488.04|489.5|487.7|0
1645004610000|2022-02-16 09:43:30|489.4|487.6|488.95|487.15|489.62|487.82|488.95|487.15|0
1645004620000|2022-02-16 09:43:40|488.73|486.93|488.5|486.7|488.73|486.93|488.5|486.7|0
1645004630000|2022-02-16 09:43:50|488.95|487.15|488.73|486.93|488.95|487.15|488.73|486.93|0
1645004640000|2022-02-16 09:44:00|488.95|487.15|488.95|487.15|488.95|487.15|488.73|486.93|0
1645004650000|2022-02-16 09:44:10|488.73|486.93|488.28|486.48|488.73|486.93|488.06|486.26|0
1645004660000|2022-02-16 09:44:20|488.5|486.7|488.5|486.7|488.73|486.93|488.5|486.7|0
1645004670000|2022-02-16 09:44:30|487.94|486.14|487.83|486.03|488.06|486.26|487.83|486.03|0
1645004680000|2022-02-16 09:44:40|487.94|486.14|487.61|485.81|487.94|486.14|487.61|485.81|0
1645004690000|2022-02-16 09:44:50|487.83|486.03|487.61|485.81|487.83|486.03|487.61|485.81|0
1645004700000|2022-02-16 09:45:00|488.06|486.26|488.39|486.59|488.5|486.7|488.06|486.26|0
1645004710000|2022-02-16 09:45:10|488.06|486.26|488.28|486.48|488.28|486.48|488.06|486.26|0
1645004720000|2022-02-16 09:45:20|488.73|486.93|488.5|486.7|488.73|486.93|488.5|486.7|0
1645004730000|2022-02-16 09:45:30|488.95|487.15|488.73|486.93|488.95|487.15|488.73|486.93|0
1645004740000|2022-02-16 09:45:40|488.95|487.15|488.95|487.15|488.95|487.15|488.95|487.15|0
1645004750000|2022-02-16 09:45:50|488.83|487.03|488.28|486.48|488.83|487.03|487.83|486.03|0
1645004760000|2022-02-16 09:46:00|488.5|486.7|488.39|486.59|488.5|486.7|488.39|486.59|0
1645004770000|2022-02-16 09:46:10|488.5|486.7|488.72|486.92|488.72|486.92|488.39|486.59|0
1645004780000|2022-02-16 09:46:20|488.5|486.7|488.06|486.26|488.72|486.92|488.06|486.26|0
1645004790000|2022-02-16 09:46:30|488.16|486.36|488.5|486.7|488.5|486.7|488.16|486.36|0
1645004800000|2022-02-16 09:46:40|488.39|486.59|488.5|486.7|488.5|486.7|488.39|486.59|0
1645004810000|2022-02-16 09:46:50|488.28|486.48|487.61|485.81|488.28|486.48|487.61|485.81|0
1645004820000|2022-02-16 09:47:00|487.49|485.69|487.83|486.03|487.83|486.03|487.39|485.59|0
1645004830000|2022-02-16 09:47:10|487.61|485.81|487.49|485.69|487.61|485.81|487.49|485.69|0
1645004840000|2022-02-16 09:47:20|487.61|485.81|487.83|486.03|487.83|486.03|487.38|485.58|0
1645004850000|2022-02-16 09:47:30|487.61|485.81|487.61|485.81|487.61|485.81|487.61|485.81|0
1645004860000|2022-02-16 09:47:40|487.83|486.03|487.83|486.03|487.83|486.03|487.83|486.03|0
1645004870000|2022-02-16 09:47:50|487.61|485.81|487.61|485.81|487.61|485.81|487.38|485.58|0
1645004880000|2022-02-16 09:48:00|487.71|485.91|487.61|485.81|487.71|485.91|487.61|485.81|0
1645004890000|2022-02-16 09:48:10|487.83|486.03|487.49|485.69|487.83|486.03|487.49|485.69|0
1645004900000|2022-02-16 09:48:20|487.83|486.03|488.5|486.7|488.5|486.7|487.83|486.03|0
1645004910000|2022-02-16 09:48:30|488.28|486.48|488.72|486.92|488.72|486.92|488.28|486.48|0
1645004940000|2022-02-16 09:49:00|488.5|486.7|488.83|487.03|488.95|487.15|488.5|486.7|0
1645004950000|2022-02-16 09:49:10|488.72|486.92|488.83|487.03|488.83|487.03|488.72|486.92|0
1645004960000|2022-02-16 09:49:20|488.95|487.15|488.61|486.81|488.95|487.15|488.61|486.81|0
1645004970000|2022-02-16 09:49:30|488.83|487.03|488.72|486.92|488.83|487.03|488.5|486.7|0
1645004990000|2022-02-16 09:49:50|488.5|486.7|488.61|486.81|488.61|486.81|488.5|486.7|0
1645005000000|2022-02-16 09:50:00|488.5|486.7|488.94|487.14|488.94|487.14|488.5|486.7|0
1645005010000|2022-02-16 09:50:10|489.17|487.37|489.28|487.48|489.28|487.48|489.17|487.37|0
1645005020000|2022-02-16 09:50:20|489.17|487.37|489.39|487.59|489.39|487.59|489.17|487.37|0
1645005030000|2022-02-16 09:50:30|489.17|487.37|489.27|487.47|489.27|487.47|489.17|487.37|0
1645005040000|2022-02-16 09:50:40|489.17|487.37|489.72|487.92|489.72|487.92|489.17|487.37|0
1645005050000|2022-02-16 09:50:50|490.06|488.26|489.94|488.14|490.17|488.37|489.84|488.04|0
1645005060000|2022-02-16 09:51:00|489.84|488.04|489.72|487.92|489.84|488.04|489.5|487.7|0
1645005070000|2022-02-16 09:51:10|489.84|488.04|490.28|488.48|490.28|488.48|489.84|488.04|0
1645005080000|2022-02-16 09:51:20|490.39|488.59|490.06|488.26|490.39|488.59|490.06|488.26|0
1645005090000|2022-02-16 09:51:30|489.72|487.92|490.06|488.26|490.06|488.26|489.72|487.92|0
1645005100000|2022-02-16 09:51:40|490.51|488.71|490.28|488.48|490.51|488.71|490.28|488.48|0
1645005110000|2022-02-16 09:51:50|490.06|488.26|490.06|488.26|490.17|488.37|490.06|488.26|0
1645005120000|2022-02-16 09:52:00|489.94|488.14|489.84|488.04|489.94|488.14|489.84|488.04|0
1645005130000|2022-02-16 09:52:10|489.94|488.14|490.06|488.26|490.06|488.26|489.72|487.92|0
1645005140000|2022-02-16 09:52:20|489.84|488.04|489.84|488.04|490.06|488.26|489.84|488.04|0
1645005150000|2022-02-16 09:52:30|490.06|488.26|489.84|488.04|490.06|488.26|489.84|488.04|0
1645005160000|2022-02-16 09:52:40|489.61|487.81|489.39|487.59|489.61|487.81|489.17|487.37|0
1645005170000|2022-02-16 09:52:50|489.61|487.81|489.5|487.7|489.61|487.81|489.5|487.7|0
1645005180000|2022-02-16 09:53:00|489.61|487.81|489.61|487.81|489.61|487.81|489.39|487.59|0
1645005190000|2022-02-16 09:53:10|489.39|487.59|489.27|487.47|489.39|487.59|489.17|487.37|0
1645005200000|2022-02-16 09:53:20|489.39|487.59|489.61|487.81|489.61|487.81|489.39|487.59|0
1645005210000|2022-02-16 09:53:30|489.39|487.59|489.39|487.59|489.61|487.81|489.39|487.59|0
1645005220000|2022-02-16 09:53:40|489.61|487.81|489.16|487.36|489.61|487.81|489.16|487.36|0
1645005230000|2022-02-16 09:53:50|488.6|486.8|488.49|486.69|488.6|486.8|488.49|486.69|0
1645005240000|2022-02-16 09:54:00|488.6|486.8|488.72|486.92|488.72|486.92|488.6|486.8|0
1645005250000|2022-02-16 09:54:10|488.49|486.69|488.27|486.47|488.49|486.69|488.27|486.47|0
1645005260000|2022-02-16 09:54:20|488.05|486.25|488.05|486.25|488.05|486.25|488.05|486.25|0
1645005270000|2022-02-16 09:54:30|488.16|486.36|488.6|486.8|488.6|486.8|488.16|486.36|0
1645005280000|2022-02-16 09:54:40|488.72|486.92|489.16|487.36|489.16|487.36|488.72|486.92|0
1645005290000|2022-02-16 09:54:50|489.39|487.59|488.94|487.14|489.39|487.59|488.94|487.14|0
1645005300000|2022-02-16 09:55:00|488.72|486.92|488.72|486.92|488.94|487.14|488.72|486.92|0
1645005310000|2022-02-16 09:55:10|488.27|486.47|488.49|486.69|488.49|486.69|488.27|486.47|0
1645005320000|2022-02-16 09:55:20|488.15|486.35|488.15|486.35|488.27|486.47|488.15|486.35|0
1645005330000|2022-02-16 09:55:30|488.27|486.47|487.82|486.02|488.27|486.47|487.82|486.02|0
1645005340000|2022-02-16 09:55:40|488.05|486.25|488.94|487.14|488.94|487.14|488.05|486.25|0
1645005350000|2022-02-16 09:55:50|488.72|486.92|489.16|487.36|489.16|487.36|488.72|486.92|0
1645005360000|2022-02-16 09:56:00|488.72|486.92|489.27|487.47|489.27|487.47|488.72|486.92|0
1645005370000|2022-02-16 09:56:10|489.16|487.36|488.15|486.35|489.16|487.36|488.15|486.35|0
1645005380000|2022-02-16 09:56:20|488.05|486.25|488.49|486.69|488.49|486.69|488.05|486.25|0
1645005390000|2022-02-16 09:56:30|488.6|486.8|488.72|486.92|488.72|486.92|488.6|486.8|0
1645005400000|2022-02-16 09:56:40|488.49|486.69|488.05|486.25|488.49|486.69|488.05|486.25|0
1645005410000|2022-02-16 09:56:50|487.6|485.8|487.38|485.58|487.6|485.8|487.15|485.35|0
1645005420000|2022-02-16 09:57:00|487.6|485.8|486.71|484.91|487.6|485.8|486.71|484.91|0
1645005430000|2022-02-16 09:57:10|486.48|484.68|486.48|484.68|486.48|484.68|486.48|484.68|0
1645005440000|2022-02-16 09:57:20|486.71|484.91|486.71|484.91|486.71|484.91|486.71|484.91|0
1645005450000|2022-02-16 09:57:30|486.48|484.68|486.71|484.91|486.71|484.91|486.48|484.68|0
1645005460000|2022-02-16 09:57:40|486.48|484.68|486.26|484.46|486.48|484.68|486.26|484.46|0
1645005470000|2022-02-16 09:57:50|486.48|484.68|486.26|484.46|486.48|484.68|486.26|484.46|0
1645005480000|2022-02-16 09:58:00|486.04|484.24|486.04|484.24|486.04|484.24|485.81|484.01|0
1645005490000|2022-02-16 09:58:10|485.81|484.01|486.04|484.24|486.04|484.24|485.81|484.01|0
1645005500000|2022-02-16 09:58:20|486.26|484.46|486.26|484.46|486.26|484.46|486.26|484.46|0
1645005510000|2022-02-16 09:58:30|486.04|484.24|488.71|486.91|488.71|486.91|486.04|484.24|0
1645005520000|2022-02-16 09:58:40|488.49|486.69|486.93|485.13|488.6|486.8|486.93|485.13|0
1645005530000|2022-02-16 09:58:50|486.71|484.91|484.92|483.12|486.71|484.91|484.92|483.12|0
1645005540000|2022-02-16 09:59:00|485.37|483.57|484.92|483.12|485.37|483.57|484.81|483.01|0
1645005550000|2022-02-16 09:59:10|485.14|483.34|484.92|483.12|485.14|483.34|484.92|483.12|0
1645005560000|2022-02-16 09:59:20|484.81|483.01|484.92|483.12|484.92|483.12|484.81|483.01|0
1645005570000|2022-02-16 09:59:30|485.14|483.34|485.59|483.79|485.59|483.79|485.14|483.34|0
1645005580000|2022-02-16 09:59:40|485.37|483.57|486.04|484.24|486.04|484.24|485.37|483.57|0
1645005590000|2022-02-16 09:59:50|485.92|484.12|486.04|484.24|486.04|484.24|485.81|484.01|0
1645005600000|2022-02-16 10:00:00|485.59|483.79|485.47|483.67|485.59|483.79|485.37|483.57|0
1645005610000|2022-02-16 10:00:10|485.59|483.79|485.37|483.57|485.81|484.01|485.37|483.57|0
1645005620000|2022-02-16 10:00:20|485.47|483.67|485.59|483.79|485.59|483.79|485.37|483.57|0
1645005630000|2022-02-16 10:00:30|485.47|483.67|484.48|482.68|485.47|483.67|484.48|482.68|0
1645005640000|2022-02-16 10:00:40|484.7|482.9|484.36|482.56|484.7|482.9|484.36|482.56|0
1645005650000|2022-02-16 10:00:50|484.48|482.68|484.03|482.23|484.48|482.68|484.03|482.23|0
1645005660000|2022-02-16 10:01:00|484.25|482.45|484.25|482.45|484.25|482.45|484.25|482.45|0
1645005670000|2022-02-16 10:01:10|484.14|482.34|484.36|482.56|484.36|482.56|484.14|482.34|0
1645005680000|2022-02-16 10:01:20|484.03|482.23|482.69|480.89|484.03|482.23|482.69|480.89|0
1645005690000|2022-02-16 10:01:30|482.47|480.67|482.36|480.56|482.47|480.67|482.36|480.56|0
1645005700000|2022-02-16 10:01:40|482.47|480.67|482.25|480.45|482.47|480.67|482.25|480.45|0
1645005710000|2022-02-16 10:01:50|482.03|480.23|481.69|479.89|482.03|480.23|481.69|479.89|0
1645005720000|2022-02-16 10:02:00|481.36|479.56|481.24|479.44|481.36|479.56|481.24|479.44|0
1645005730000|2022-02-16 10:02:10|481.36|479.56|481.58|479.78|481.69|479.89|481.36|479.56|0
1645005740000|2022-02-16 10:02:20|481.8|480|481.36|479.56|481.8|480|481.36|479.56|0
1645005750000|2022-02-16 10:02:30|481.46|479.66|481.8|480|481.8|480|481.46|479.66|0
1645005760000|2022-02-16 10:02:40|481.69|479.89|481.02|479.22|481.69|479.89|481.02|479.22|0
1645005770000|2022-02-16 10:02:50|480.47|478.67|480.47|478.67|480.69|478.89|480.47|478.67|0
1645005780000|2022-02-16 10:03:00|480.13|478.33|479.8|478|480.13|478.33|479.8|478|0
1645005790000|2022-02-16 10:03:10|479.58|477.78|479.36|477.56|479.58|477.78|479.36|477.56|0
1645005800000|2022-02-16 10:03:20|479.58|477.78|480.25|478.45|480.25|478.45|479.58|477.78|0
1645005810000|2022-02-16 10:03:30|480.47|478.67|481.02|479.22|481.02|479.22|480.47|478.67|0
1645005820000|2022-02-16 10:03:40|481.13|479.33|481.46|479.66|481.46|479.66|481.13|479.33|0
1645005830000|2022-02-16 10:03:50|481.36|479.56|482.47|480.67|482.47|480.67|481.36|479.56|0
1645005840000|2022-02-16 10:04:00|482.91|481.11|482.69|480.89|482.91|481.11|482.58|480.78|0
1645005850000|2022-02-16 10:04:10|483.02|481.22|483.58|481.78|483.58|481.78|483.02|481.22|0
1645005860000|2022-02-16 10:04:20|484.03|482.23|484.03|482.23|484.47|482.67|484.03|482.23|0
1645005870000|2022-02-16 10:04:30|483.8|482|484.25|482.45|484.25|482.45|483.8|482|0
1645005880000|2022-02-16 10:04:40|484.03|482.23|483.91|482.11|484.03|482.23|483.8|482|0
1645005890000|2022-02-16 10:04:50|484.03|482.23|483.91|482.11|484.03|482.23|483.8|482|0
1645005900000|2022-02-16 10:05:00|484.03|482.23|484.25|482.45|484.25|482.45|483.58|481.78|0
1645005910000|2022-02-16 10:05:10|484.47|482.67|484.03|482.23|484.47|482.67|484.03|482.23|0
1645005920000|2022-02-16 10:05:20|483.36|481.56|483.14|481.34|483.36|481.56|482.91|481.11|0
1645005930000|2022-02-16 10:05:30|482.91|481.11|482.91|481.11|483.14|481.34|482.69|480.89|0
1645005940000|2022-02-16 10:05:40|482.69|480.89|482.24|480.44|482.69|480.89|482.24|480.44|0
1645005950000|2022-02-16 10:05:50|482.35|480.55|482.69|480.89|482.69|480.89|482.35|480.55|0
1645005960000|2022-02-16 10:06:00|482.91|481.11|482.91|481.11|483.02|481.22|482.69|480.89|0
1645005970000|2022-02-16 10:06:10|483.13|481.33|483.8|482|483.8|482|483.13|481.33|0
1645005980000|2022-02-16 10:06:20|484.02|482.22|484.47|482.67|484.47|482.67|484.02|482.22|0
1645005990000|2022-02-16 10:06:30|484.35|482.55|484.47|482.67|484.69|482.89|484.35|482.55|0
1645006000000|2022-02-16 10:06:40|484.02|482.22|483.8|482|484.25|482.45|483.8|482|0
1645006010000|2022-02-16 10:06:50|483.58|481.78|482.91|481.11|483.58|481.78|482.91|481.11|0
1645006020000|2022-02-16 10:07:00|483.13|481.33|483.58|481.78|483.58|481.78|483.13|481.33|0
1645006030000|2022-02-16 10:07:10|483.46|481.66|483.58|481.78|483.58|481.78|483.46|481.66|0
1645006040000|2022-02-16 10:07:20|483.36|481.56|483.58|481.78|483.8|482|483.36|481.56|0
1645006050000|2022-02-16 10:07:30|483.8|482|484.02|482.22|484.02|482.22|483.8|482|0
1645006060000|2022-02-16 10:07:40|484.13|482.33|483.91|482.11|484.13|482.33|483.91|482.11|0
1645006070000|2022-02-16 10:07:50|484.02|482.22|484.35|482.55|484.35|482.55|484.02|482.22|0
1645006080000|2022-02-16 10:08:00|484.58|482.78|484.69|482.89|484.69|482.89|484.25|482.45|0
1645006090000|2022-02-16 10:08:10|484.91|483.11|484.91|483.11|484.91|483.11|484.69|482.89|0
1645006100000|2022-02-16 10:08:20|485.02|483.22|484.69|482.89|485.02|483.22|484.69|482.89|0
1645006110000|2022-02-16 10:08:30|484.8|483|484.91|483.11|484.91|483.11|484.8|483|0
1645006120000|2022-02-16 10:08:40|485.14|483.34|484.25|482.45|485.14|483.34|484.25|482.45|0
1645006140000|2022-02-16 10:09:00|484.47|482.67|484.25|482.45|484.47|482.67|484.25|482.45|0
1645006150000|2022-02-16 10:09:10|484.02|482.22|483.8|482|484.02|482.22|483.8|482|0
1645006160000|2022-02-16 10:09:20|483.58|481.78|483.58|481.78|483.68|481.88|483.58|481.78|0
1645006170000|2022-02-16 10:09:30|483.8|482|484.47|482.67|484.47|482.67|483.8|482|0
1645006190000|2022-02-16 10:09:50|484.24|482.44|484.24|482.44|484.24|482.44|484.24|482.44|0
1645006200000|2022-02-16 10:10:00|484.47|482.67|484.47|482.67|484.69|482.89|484.47|482.67|0
1645006210000|2022-02-16 10:10:10|484.69|482.89|484.69|482.89|484.91|483.11|484.69|482.89|0
1645006230000|2022-02-16 10:10:30|484.57|482.77|485.8|484|485.8|484|484.57|482.77|0
1645006240000|2022-02-16 10:10:40|485.58|483.78|485.36|483.56|485.58|483.78|485.36|483.56|0
1645006250000|2022-02-16 10:10:50|485.46|483.66|485.58|483.78|485.58|483.78|485.36|483.56|0
1645006260000|2022-02-16 10:11:00|485.69|483.89|485.8|484|485.8|484|485.46|483.66|0
1645006270000|2022-02-16 10:11:10|485.58|483.78|485.58|483.78|485.58|483.78|485.46|483.66|0
1645006280000|2022-02-16 10:11:20|486.03|484.23|485.8|484|486.03|484.23|485.8|484|0
1645006290000|2022-02-16 10:11:30|486.03|484.23|484.69|482.89|486.03|484.23|484.69|482.89|0
1645006300000|2022-02-16 10:11:40|485.36|483.56|485.58|483.78|485.58|483.78|485.36|483.56|0
1645006310000|2022-02-16 10:11:50|485.36|483.56|485.36|483.56|485.36|483.56|485.36|483.56|0
1645006320000|2022-02-16 10:12:00|485.46|483.66|485.58|483.78|485.58|483.78|484.69|482.89|0
1645006330000|2022-02-16 10:12:10|485.36|483.56|485.58|483.78|485.58|483.78|485.36|483.56|0
1645006340000|2022-02-16 10:12:20|485.24|483.44|485.46|483.66|485.58|483.78|485.24|483.44|0
1645006350000|2022-02-16 10:12:30|485.58|483.78|485.8|484|485.8|484|485.58|483.78|0
1645006360000|2022-02-16 10:12:40|484.57|482.77|484.69|482.89|484.69|482.89|484.57|482.77|0
1645006370000|2022-02-16 10:12:50|484.46|482.66|483.8|482|484.46|482.66|483.68|481.88|0
1645006380000|2022-02-16 10:13:00|484.02|482.22|484.02|482.22|484.02|482.22|484.02|482.22|0
1645006390000|2022-02-16 10:13:10|483.8|482|484.69|482.89|484.69|482.89|483.8|482|0
1645006400000|2022-02-16 10:13:20|485.13|483.33|485.02|483.22|485.13|483.33|484.91|483.11|0
1645006410000|2022-02-16 10:13:30|485.13|483.33|485.13|483.33|485.36|483.56|485.13|483.33|0
1645006420000|2022-02-16 10:13:40|485.36|483.56|485.8|484|485.8|484|485.35|483.55|0
1645006430000|2022-02-16 10:13:50|486.02|484.22|486.47|484.67|486.47|484.67|486.02|484.22|0
1645006440000|2022-02-16 10:14:00|486.69|484.89|486.58|484.78|486.69|484.89|486.47|484.67|0
1645006450000|2022-02-16 10:14:10|486.69|484.89|486.47|484.67|486.69|484.89|486.47|484.67|0
1645006460000|2022-02-16 10:14:20|486.25|484.45|486.47|484.67|486.47|484.67|486.25|484.45|0
1645006470000|2022-02-16 10:14:30|486.35|484.55|485.8|484|486.35|484.55|485.8|484|0
1645006480000|2022-02-16 10:14:40|486.02|484.22|486.02|484.22|486.25|484.45|486.02|484.22|0
1645006490000|2022-02-16 10:14:50|486.25|484.45|486.25|484.45|486.47|484.67|486.13|484.33|0
1645006500000|2022-02-16 10:15:00|486.47|484.67|486.25|484.45|486.47|484.67|486.25|484.45|0
1645006510000|2022-02-16 10:15:10|486.13|484.33|486.91|485.11|486.91|485.11|486.13|484.33|0
1645006520000|2022-02-16 10:15:20|486.69|484.89|486.47|484.67|486.69|484.89|486.47|484.67|0
1645006530000|2022-02-16 10:15:30|486.58|484.78|486.57|484.77|486.58|484.78|486.47|484.67|0
1645006540000|2022-02-16 10:15:40|486.47|484.67|486.24|484.44|486.47|484.67|486.24|484.44|0
1645006550000|2022-02-16 10:15:50|486.35|484.55|486.24|484.44|486.35|484.55|486.24|484.44|0
1645006560000|2022-02-16 10:16:00|486.02|484.22|486.02|484.22|486.02|484.22|486.02|484.22|0
1645006570000|2022-02-16 10:16:10|485.35|483.55|485.13|483.33|485.58|483.78|485.13|483.33|0
1645006580000|2022-02-16 10:16:20|485.01|483.21|484.91|483.11|485.01|483.21|484.79|482.99|0
1645006590000|2022-02-16 10:16:30|485.01|483.21|485.58|483.78|485.58|483.78|484.91|483.11|0
1645006600000|2022-02-16 10:16:40|485.8|484|485.58|483.78|485.8|484|485.58|483.78|0
1645006610000|2022-02-16 10:16:50|485.8|484|486.02|484.22|486.02|484.22|485.8|484|0
1645006620000|2022-02-16 10:17:00|485.8|484|486.02|484.22|486.02|484.22|485.8|484|0
1645006630000|2022-02-16 10:17:10|485.9|484.1|485.57|483.77|485.9|484.1|485.57|483.77|0
1645006640000|2022-02-16 10:17:20|485.35|483.55|484.91|483.11|485.35|483.55|484.91|483.11|0
1645006650000|2022-02-16 10:17:30|484.57|482.77|484.68|482.88|484.68|482.88|484.57|482.77|0
1645006660000|2022-02-16 10:17:40|484.46|482.66|484.68|482.88|484.68|482.88|484.46|482.66|0
1645006670000|2022-02-16 10:17:50|484.46|482.66|484.46|482.66|484.46|482.66|484.46|482.66|0
1645006680000|2022-02-16 10:18:00|484.57|482.77|484.46|482.66|484.57|482.77|484.46|482.66|0
1645006690000|2022-02-16 10:18:10|484.57|482.77|484.91|483.11|484.91|483.11|484.57|482.77|0
1645006700000|2022-02-16 10:18:20|484.79|482.99|484.68|482.88|484.79|482.99|484.68|482.88|0
1645006710000|2022-02-16 10:18:30|484.46|482.66|484.01|482.21|484.57|482.77|484.01|482.21|0
1645006720000|2022-02-16 10:18:40|483.57|481.77|482.9|481.1|483.57|481.77|482.68|480.88|0
1645006730000|2022-02-16 10:18:50|482.68|480.88|482.23|480.43|482.68|480.88|482.23|480.43|0
1645006740000|2022-02-16 10:19:00|481.79|479.99|481.89|480.09|481.89|480.09|481.45|479.65|0
1645006750000|2022-02-16 10:19:10|481.79|479.99|482.23|480.43|482.23|480.43|481.79|479.99|0
1645006760000|2022-02-16 10:19:20|482.56|480.76|482.9|481.1|482.9|481.1|482.56|480.76|0
1645006770000|2022-02-16 10:19:30|482.78|480.98|482.68|480.88|482.78|480.98|482.68|480.88|0
1645006780000|2022-02-16 10:19:40|482.45|480.65|482.45|480.65|482.45|480.65|482.45|480.65|0
1645006790000|2022-02-16 10:19:50|482.68|480.88|482.23|480.43|482.68|480.88|482.23|480.43|0
1645006800000|2022-02-16 10:20:00|482.01|480.21|481.67|479.87|482.23|480.43|481.34|479.54|0
1645006810000|2022-02-16 10:20:10|482.12|480.32|482.23|480.43|482.45|480.65|482.12|480.32|0
1645006820000|2022-02-16 10:20:20|482.01|480.21|482.23|480.43|482.23|480.43|482.01|480.21|0
1645006830000|2022-02-16 10:20:30|482.01|480.21|481.56|479.76|482.01|480.21|481.56|479.76|0
1645006840000|2022-02-16 10:20:40|481.67|479.87|481.34|479.54|481.67|479.87|481.12|479.32|0
1645006850000|2022-02-16 10:20:50|481.45|479.65|481.12|479.32|481.45|479.65|481.12|479.32|0
1645006860000|2022-02-16 10:21:00|481|479.2|480.67|478.87|481|479.2|480.45|478.65|0
1645006870000|2022-02-16 10:21:10|480.45|478.65|480.45|478.65|480.45|478.65|480.45|478.65|0
1645006880000|2022-02-16 10:21:20|480.56|478.76|481.34|479.54|481.67|479.87|480.56|478.76|0
1645006890000|2022-02-16 10:21:30|481.56|479.76|481.45|479.65|481.79|479.99|481.45|479.65|0
1645006900000|2022-02-16 10:21:40|481.34|479.54|481.79|479.99|481.79|479.99|481.34|479.54|0
1645006910000|2022-02-16 10:21:50|481.56|479.76|481.79|479.99|481.79|479.99|481.56|479.76|0
1645006920000|2022-02-16 10:22:00|482.01|480.21|482.23|480.43|482.23|480.43|482.01|480.21|0
1645006930000|2022-02-16 10:22:10|482.01|480.21|482.23|480.43|482.23|480.43|482.01|480.21|0
1645006940000|2022-02-16 10:22:20|482.01|480.21|480.9|479.1|482.01|480.21|480.9|479.1|0
1645006950000|2022-02-16 10:22:30|481.12|479.32|480.9|479.1|481.12|479.32|480.9|479.1|0
1645006960000|2022-02-16 10:22:40|480.67|478.87|480.01|478.21|480.67|478.87|480.01|478.21|0
1645006970000|2022-02-16 10:22:50|479.78|477.98|480.01|478.21|480.23|478.43|479.78|477.98|0
1645006980000|2022-02-16 10:23:00|479.78|477.98|478.45|476.65|479.78|477.98|478.45|476.65|0
1645006990000|2022-02-16 10:23:10|478.23|476.43|478.01|476.21|478.23|476.43|478.01|476.21|0
1645007000000|2022-02-16 10:23:20|477.89|476.09|478.23|476.43|478.23|476.43|477.79|475.99|0
1645007010000|2022-02-16 10:23:30|478.45|476.65|478.67|476.87|478.67|476.87|478.23|476.43|0
1645007020000|2022-02-16 10:23:40|478.45|476.65|478.01|476.21|478.45|476.65|478.01|476.21|0
1645007030000|2022-02-16 10:23:50|478.23|476.43|477.89|476.09|478.23|476.43|477.89|476.09|0
1645007040000|2022-02-16 10:24:00|478.01|476.21|477.56|475.76|478.01|476.21|477.56|475.76|0
1645007050000|2022-02-16 10:24:10|477.34|475.54|476.23|474.43|477.34|475.54|476.23|474.43|0
1645007060000|2022-02-16 10:24:20|476.01|474.21|475.12|473.32|476.01|474.21|474.68|472.88|0
1645007070000|2022-02-16 10:24:30|474.9|473.1|474.68|472.88|474.9|473.1|474.68|472.88|0
1645007080000|2022-02-16 10:24:40|475.12|473.32|475.57|473.77|475.57|473.77|475.12|473.32|0
1645007090000|2022-02-16 10:24:50|475.45|473.65|475.57|473.77|475.79|473.99|475.35|473.55|0
1645007100000|2022-02-16 10:25:00|475.35|473.55|476.67|474.87|476.67|474.87|475.35|473.55|0
1645007110000|2022-02-16 10:25:10|476.56|474.76|476.45|474.65|476.67|474.87|476.45|474.65|0
1645007120000|2022-02-16 10:25:20|476.01|474.21|476.67|474.87|476.67|474.87|476.01|474.21|0
1645007130000|2022-02-16 10:25:30|476.45|474.65|477.34|475.54|477.34|475.54|476.45|474.65|0
1645007140000|2022-02-16 10:25:40|477.56|475.76|477.12|475.32|477.56|475.76|477.12|475.32|0
1645007150000|2022-02-16 10:25:50|476.9|475.1|476.56|474.76|476.9|475.1|476.45|474.65|0
1645007160000|2022-02-16 10:26:00|476.67|474.87|475.79|473.99|476.67|474.87|475.79|473.99|0
1645007170000|2022-02-16 10:26:10|475.57|473.77|475.57|473.77|475.67|473.87|475.57|473.77|0
1645007180000|2022-02-16 10:26:20|475.34|473.54|475.12|473.32|475.34|473.54|474.9|473.1|0
1645007190000|2022-02-16 10:26:30|475.23|473.43|476.34|474.54|476.34|474.54|475.23|473.43|0
1645007200000|2022-02-16 10:26:40|475.67|473.87|476.11|474.31|476.11|474.31|475.67|473.87|0
1645007210000|2022-02-16 10:26:50|476.23|474.43|476.34|474.54|476.45|474.65|476.23|474.43|0
1645007220000|2022-02-16 10:27:00|476.45|474.65|476.89|475.09|476.89|475.09|476.45|474.65|0
1645007230000|2022-02-16 10:27:10|477.22|475.42|477.34|475.54|477.56|475.76|477.22|475.42|0
1645007240000|2022-02-16 10:27:20|477.78|475.98|477.56|475.76|477.78|475.98|477.56|475.76|0
1645007250000|2022-02-16 10:27:30|477.34|475.54|477.56|475.76|477.78|475.98|477.34|475.54|0
1645007260000|2022-02-16 10:27:40|478|476.2|478.67|476.87|478.67|476.87|478|476.2|0
1645007270000|2022-02-16 10:27:50|478.45|476.65|478.33|476.53|478.45|476.65|478.23|476.43|0
1645007280000|2022-02-16 10:28:00|478.23|476.43|478.33|476.53|478.33|476.53|478|476.2|0
1645007290000|2022-02-16 10:28:10|478.23|476.43|478|476.2|478.45|476.65|478|476.2|0
1645007300000|2022-02-16 10:28:20|478.11|476.31|478.45|476.65|478.45|476.65|478|476.2|0
1645007310000|2022-02-16 10:28:30|478|476.2|478.22|476.42|478.33|476.53|478|476.2|0
1645007320000|2022-02-16 10:28:40|478|476.2|478.45|476.65|478.45|476.65|478|476.2|0
1645007330000|2022-02-16 10:28:50|478.67|476.87|478.67|476.87|478.67|476.87|478.67|476.87|0
1645007340000|2022-02-16 10:29:00|479.11|477.31|478.67|476.87|479.11|477.31|478.67|476.87|0
1645007350000|2022-02-16 10:29:10|478.89|477.09|479.56|477.76|479.56|477.76|478.89|477.09|0
1645007360000|2022-02-16 10:29:20|479.11|477.31|478.89|477.09|479.11|477.31|478.89|477.09|0
1645007370000|2022-02-16 10:29:30|479.11|477.31|479.22|477.42|479.22|477.42|478.89|477.09|0
1645007380000|2022-02-16 10:29:40|479.56|477.76|479.33|477.53|479.56|477.76|479.33|477.53|0
1645007390000|2022-02-16 10:29:50|478.45|476.65|478.67|476.87|478.67|476.87|478.45|476.65|0
1645007400000|2022-02-16 10:30:00|478.11|476.31|477.11|475.31|478.11|476.31|477.11|475.31|0
1645007410000|2022-02-16 10:30:10|477.34|475.54|478.33|476.53|478.33|476.53|477.34|475.54|0
1645007420000|2022-02-16 10:30:20|478.45|476.65|479.33|477.53|479.33|477.53|478.45|476.65|0
1645007430000|2022-02-16 10:30:30|479.22|477.42|479.11|477.31|479.33|477.53|479.11|477.31|0
1645007440000|2022-02-16 10:30:40|479.33|477.53|479.78|477.98|479.78|477.98|479.33|477.53|0
1645007450000|2022-02-16 10:30:50|479.66|477.86|479.66|477.86|479.78|477.98|479.66|477.86|0
1645007460000|2022-02-16 10:31:00|479.33|477.53|479.11|477.31|479.33|477.53|479.11|477.31|0
1645007470000|2022-02-16 10:31:10|479.78|477.98|479.55|477.75|479.78|477.98|479.55|477.75|0
1645007480000|2022-02-16 10:31:20|479.11|477.31|479.11|477.31|479.11|477.31|478.77|476.97|0
1645007490000|2022-02-16 10:31:30|478.99|477.19|478.99|477.19|478.99|477.19|478.77|476.97|0
1645007500000|2022-02-16 10:31:40|479.55|477.75|479.44|477.64|479.55|477.75|479.44|477.64|0
1645007510000|2022-02-16 10:31:50|479.33|477.53|479.11|477.31|479.33|477.53|478.89|477.09|0
1645007520000|2022-02-16 10:32:00|479.33|477.53|479.22|477.42|479.33|477.53|479.22|477.42|0
1645007530000|2022-02-16 10:32:10|479.11|477.31|478.44|476.64|479.11|477.31|478.44|476.64|0
1645007540000|2022-02-16 10:32:20|478.22|476.42|478|476.2|478.22|476.42|477.78|475.98|0
1645007550000|2022-02-16 10:32:30|477.88|476.08|478.33|476.53|478.33|476.53|477.78|475.98|0
1645007560000|2022-02-16 10:32:40|478.22|476.42|478.44|476.64|478.44|476.64|478.22|476.42|0
1645007570000|2022-02-16 10:32:50|478.55|476.75|478.44|476.64|478.55|476.75|478.33|476.53|0
1645007580000|2022-02-16 10:33:00|478.55|476.75|478.66|476.86|478.89|477.09|478.44|476.64|0
1645007590000|2022-02-16 10:33:10|479.22|477.42|479.33|477.53|479.55|477.75|479.22|477.42|0
1645007600000|2022-02-16 10:33:20|479.55|477.75|479.77|477.97|479.77|477.97|479.55|477.75|0
1645007610000|2022-02-16 10:33:30|479.55|477.75|479.77|477.97|479.77|477.97|479.55|477.75|0
1645007620000|2022-02-16 10:33:40|479.55|477.75|479.44|477.64|479.55|477.75|479.33|477.53|0
1645007630000|2022-02-16 10:33:50|479.33|477.53|479.11|477.31|479.33|477.53|479.11|477.31|0
1645007640000|2022-02-16 10:34:00|479.55|477.75|479.55|477.75|479.66|477.86|479.33|477.53|0
1645007650000|2022-02-16 10:34:10|479.44|477.64|479.55|477.75|479.55|477.75|479.33|477.53|0
1645007660000|2022-02-16 10:34:20|479.77|477.97|479.77|477.97|479.77|477.97|479.77|477.97|0
1645007670000|2022-02-16 10:34:30|480|478.2|480|478.2|480|478.2|479.77|477.97|0
1645007680000|2022-02-16 10:34:40|479.17|477.37|479.62|477.82|479.62|477.82|479.17|477.37|0
1645007690000|2022-02-16 10:34:50|481.25|479.45|481.13|479.33|481.25|479.45|481.13|479.33|0
1645007700000|2022-02-16 10:35:00|481.86|480.06|481.31|479.51|481.86|480.06|481.31|479.51|0
1645007710000|2022-02-16 10:35:10|481.42|479.62|481.98|480.18|481.98|480.18|481.42|479.62|0
1645007720000|2022-02-16 10:35:20|481.86|480.06|481.09|479.29|481.86|480.06|481.09|479.29|0
1645007730000|2022-02-16 10:35:30|480.87|479.07|481.31|479.51|481.98|480.18|480.87|479.07|0
1645007740000|2022-02-16 10:35:40|481.09|479.29|480.65|478.85|481.54|479.74|480.65|478.85|0
1645007750000|2022-02-16 10:35:50|479.54|477.74|480.43|478.63|480.43|478.63|479.54|477.74|0
1645007760000|2022-02-16 10:36:00|480.21|478.41|480.21|478.41|480.31|478.51|480.21|478.41|0
1645007770000|2022-02-16 10:36:10|480.43|478.63|481.42|479.62|481.42|479.62|480.43|478.63|0
1645007780000|2022-02-16 10:36:20|481.54|479.74|480.98|479.18|481.54|479.74|480.98|479.18|0
1645007790000|2022-02-16 10:36:30|480.65|478.85|480.65|478.85|480.65|478.85|480.53|478.73|0
1645007800000|2022-02-16 10:36:40|481.31|479.51|481.53|479.73|481.53|479.73|481.31|479.51|0
1645007810000|2022-02-16 10:36:50|481.76|479.96|481.76|479.96|481.76|479.96|481.76|479.96|0
1645007820000|2022-02-16 10:37:00|481.86|480.06|481.53|479.73|481.86|480.06|481.42|479.62|0
1645007830000|2022-02-16 10:37:10|481.31|479.51|481.09|479.29|481.31|479.51|481.09|479.29|0
1645007840000|2022-02-16 10:37:20|481.31|479.51|481.09|479.29|481.31|479.51|480.65|478.85|0
1645007850000|2022-02-16 10:37:30|480.87|479.07|480.87|479.07|480.98|479.18|480.87|479.07|0
1645007860000|2022-02-16 10:37:40|481.09|479.29|480.53|478.73|481.09|479.29|480.53|478.73|0
1645007870000|2022-02-16 10:37:50|480.87|479.07|480.98|479.18|480.98|479.18|480.87|479.07|0
1645007880000|2022-02-16 10:38:00|481.09|479.29|481.2|479.4|481.31|479.51|481.09|479.29|0
1645007890000|2022-02-16 10:38:10|481.09|479.29|480.75|478.95|481.09|479.29|480.75|478.95|0
1645007900000|2022-02-16 10:38:20|480.87|479.07|480.31|478.51|480.87|479.07|480.2|478.4|0
1645007910000|2022-02-16 10:38:30|480.43|478.63|480.65|478.85|480.65|478.85|480.43|478.63|0
1645007920000|2022-02-16 10:38:40|480.2|478.4|480.2|478.4|480.2|478.4|480.2|478.4|0
1645007930000|2022-02-16 10:38:50|480.09|478.29|480.09|478.29|480.09|478.29|480.09|478.29|0
1645007940000|2022-02-16 10:39:00|480.31|478.51|480.53|478.73|480.97|479.17|480.31|478.51|0
1645007950000|2022-02-16 10:39:10|480.65|478.85|480.53|478.73|480.65|478.85|480.42|478.62|0
1645007960000|2022-02-16 10:39:20|480.42|478.62|480.65|478.85|480.65|478.85|480.42|478.62|0
1645007970000|2022-02-16 10:39:30|480.42|478.62|480.42|478.62|480.42|478.62|480.42|478.62|0
1645007980000|2022-02-16 10:39:40|480.2|478.4|479.98|478.18|480.2|478.4|479.98|478.18|0
1645007990000|2022-02-16 10:39:50|480.2|478.4|480.31|478.51|480.31|478.51|480.2|478.4|0
1645008000000|2022-02-16 10:40:00|480.42|478.62|481.19|479.39|481.31|479.51|480.42|478.62|0
1645008010000|2022-02-16 10:40:10|480.65|478.85|480.42|478.62|480.65|478.85|480.42|478.62|0
1645008020000|2022-02-16 10:40:20|480.65|478.85|480.64|478.84|480.65|478.85|480.42|478.62|0
1645008030000|2022-02-16 10:40:30|480.75|478.95|480.87|479.07|481.09|479.29|480.75|478.95|0
1645008050000|2022-02-16 10:40:50|481.09|479.29|481.31|479.51|481.31|479.51|480.97|479.17|0
1645008060000|2022-02-16 10:41:00|481.53|479.73|481.53|479.73|481.53|479.73|481.53|479.73|0
1645008070000|2022-02-16 10:41:10|481.64|479.84|481.75|479.95|481.75|479.95|481.64|479.84|0
1645008080000|2022-02-16 10:41:20|481.64|479.84|482.2|480.4|482.2|480.4|481.64|479.84|0
1645008090000|2022-02-16 10:41:30|482.3|480.5|482.42|480.62|482.42|480.62|482.3|480.5|0
1645008100000|2022-02-16 10:41:40|482.64|480.84|482.2|480.4|482.64|480.84|482.2|480.4|0
1645008110000|2022-02-16 10:41:50|481.97|480.17|481.75|479.95|481.97|480.17|481.75|479.95|0
1645008120000|2022-02-16 10:42:00|482.2|480.4|481.53|479.73|482.2|480.4|481.53|479.73|0
1645008130000|2022-02-16 10:42:10|481.41|479.61|481.53|479.73|481.53|479.73|481.41|479.61|0
1645008140000|2022-02-16 10:42:20|481.64|479.84|481.75|479.95|481.75|479.95|481.53|479.73|0
1645008150000|2022-02-16 10:42:30|481.97|480.17|481.75|479.95|481.97|480.17|481.75|479.95|0
1645008160000|2022-02-16 10:42:40|481.97|480.17|481.86|480.06|481.97|480.17|481.86|480.06|0
1645008170000|2022-02-16 10:42:50|481.97|480.17|482.64|480.84|482.64|480.84|481.97|480.17|0
1645008180000|2022-02-16 10:43:00|482.42|480.62|482.64|480.84|482.74|480.94|482.42|480.62|0
1645008190000|2022-02-16 10:43:10|482.42|480.62|482.64|480.84|482.64|480.84|482.42|480.62|0
1645008200000|2022-02-16 10:43:20|482.42|480.62|482.19|480.39|482.42|480.62|482.19|480.39|0
1645008210000|2022-02-16 10:43:30|481.75|479.95|481.31|479.51|481.75|479.95|481.31|479.51|0
1645008220000|2022-02-16 10:43:40|481.53|479.73|481.53|479.73|481.53|479.73|481.31|479.51|0
1645008230000|2022-02-16 10:43:50|481.31|479.51|481.53|479.73|481.53|479.73|481.31|479.51|0
1645008240000|2022-02-16 10:44:00|481.31|479.51|481.53|479.73|481.53|479.73|481.31|479.51|0
1645008250000|2022-02-16 10:44:10|481.63|479.83|481.75|479.95|481.75|479.95|481.63|479.83|0
1645008260000|2022-02-16 10:44:20|481.63|479.83|481.97|480.17|481.97|480.17|481.63|479.83|0
1645008270000|2022-02-16 10:44:30|482.41|480.61|482.96|481.16|482.96|481.16|482.41|480.61|0
1645008280000|2022-02-16 10:44:40|482.74|480.94|482.41|480.61|482.74|480.94|482.19|480.39|0
1645008300000|2022-02-16 10:45:00|482.64|480.84|482.52|480.72|482.64|480.84|482.41|480.61|0
1645008310000|2022-02-16 10:45:10|482.41|480.61|482.19|480.39|482.41|480.61|482.19|480.39|0
1645008320000|2022-02-16 10:45:20|482.3|480.5|482.3|480.5|482.41|480.61|482.3|480.5|0
1645008330000|2022-02-16 10:45:30|482.41|480.61|482.19|480.39|482.64|480.84|482.19|480.39|0
1645008350000|2022-02-16 10:45:50|482.52|480.72|482.52|480.72|482.52|480.72|482.52|480.72|0
1645008360000|2022-02-16 10:46:00|482.64|480.84|482.19|480.39|482.64|480.84|482.19|480.39|0
1645008370000|2022-02-16 10:46:10|482.41|480.61|482.41|480.61|482.41|480.61|482.41|480.61|0
1645008390000|2022-02-16 10:46:30|482.63|480.83|482.41|480.61|482.63|480.83|482.41|480.61|0
1645008400000|2022-02-16 10:46:40|482.52|480.72|482.41|480.61|482.52|480.72|482.41|480.61|0
1645008410000|2022-02-16 10:46:50|482.3|480.5|482.19|480.39|482.41|480.61|482.19|480.39|0
1645008420000|2022-02-16 10:47:00|481.53|479.73|481.75|479.95|481.75|479.95|481.53|479.73|0
1645008440000|2022-02-16 10:47:20|481.53|479.73|481.52|479.72|481.53|479.73|481.52|479.72|0
1645008460000|2022-02-16 10:47:40|481.75|479.95|481.97|480.17|481.97|480.17|481.75|479.95|0
1645008470000|2022-02-16 10:47:50|481.75|479.95|481.85|480.05|481.97|480.17|481.75|479.95|0
1645008480000|2022-02-16 10:48:00|481.75|479.95|481.75|479.95|481.97|480.17|481.75|479.95|0
1645008490000|2022-02-16 10:48:10|481.97|480.17|481.75|479.95|481.97|480.17|481.75|479.95|0
1645008500000|2022-02-16 10:48:20|481.52|479.72|481.3|479.5|481.52|479.72|481.08|479.28|0
1645008510000|2022-02-16 10:48:30|481.52|479.72|481.85|480.05|481.85|480.05|481.41|479.61|0
1645008520000|2022-02-16 10:48:40|481.75|479.95|481.85|480.05|481.85|480.05|481.75|479.95|0
1645008530000|2022-02-16 10:48:50|481.97|480.17|481.75|479.95|481.97|480.17|481.75|479.95|0
1645008540000|2022-02-16 10:49:00|481.97|480.17|481.85|480.05|481.97|480.17|481.85|480.05|0
1645008550000|2022-02-16 10:49:10|481.97|480.17|481.97|480.17|482.41|480.61|481.97|480.17|0
1645008560000|2022-02-16 10:49:20|482.41|480.61|482.85|481.05|482.85|481.05|482.41|480.61|0
1645008570000|2022-02-16 10:49:30|483.08|481.28|483.08|481.28|483.08|481.28|483.08|481.28|0
1645008580000|2022-02-16 10:49:40|483.3|481.5|483.3|481.5|483.3|481.5|483.3|481.5|0
1645008590000|2022-02-16 10:49:50|482.85|481.05|482.74|480.94|482.85|481.05|482.41|480.61|0
1645008600000|2022-02-16 10:50:00|482.52|480.72|482.52|480.72|482.63|480.83|482.52|480.72|0
1645008610000|2022-02-16 10:50:10|483.07|481.27|483.07|481.27|483.07|481.27|483.07|481.27|0
1645008620000|2022-02-16 10:50:20|483.3|481.5|483.63|481.83|483.63|481.83|483.3|481.5|0
1645008630000|2022-02-16 10:50:30|483.52|481.72|483.3|481.5|483.52|481.72|483.07|481.27|0
1645008640000|2022-02-16 10:50:40|483.4|481.6|483.3|481.5|483.4|481.6|483.3|481.5|0
1645008650000|2022-02-16 10:50:50|483.74|481.94|483.52|481.72|483.74|481.94|483.52|481.72|0
1645008660000|2022-02-16 10:51:00|483.62|481.82|483.62|481.82|483.62|481.82|483.52|481.72|0
1645008670000|2022-02-16 10:51:10|483.52|481.72|483.74|481.94|483.74|481.94|483.52|481.72|0
1645008680000|2022-02-16 10:51:20|483.96|482.16|483.74|481.94|483.96|482.16|483.74|481.94|0
1645008690000|2022-02-16 10:51:30|483.96|482.16|483.85|482.05|483.96|482.16|483.85|482.05|0
1645008700000|2022-02-16 10:51:40|484.18|482.38|483.96|482.16|484.18|482.38|483.74|481.94|0
1645008710000|2022-02-16 10:51:50|483.62|481.82|483.96|482.16|483.96|482.16|483.52|481.72|0
1645008720000|2022-02-16 10:52:00|484.07|482.27|484.18|482.38|484.18|482.38|484.07|482.27|0
1645008730000|2022-02-16 10:52:10|483.96|482.16|484.07|482.27|484.07|482.27|483.96|482.16|0
1645008740000|2022-02-16 10:52:20|484.4|482.6|483.74|481.94|484.4|482.6|483.74|481.94|0
1645008750000|2022-02-16 10:52:30|484.4|482.6|484.18|482.38|484.4|482.6|484.18|482.38|0
1645008760000|2022-02-16 10:52:40|484.07|482.27|483.18|481.38|484.07|482.27|483.18|481.38|0
1645008770000|2022-02-16 10:52:50|483.29|481.49|483.29|481.49|483.52|481.72|483.29|481.49|0
1645008780000|2022-02-16 10:53:00|483.74|481.94|483.62|481.82|483.74|481.94|483.62|481.82|0
1645008790000|2022-02-16 10:53:10|483.52|481.72|483.96|482.16|483.96|482.16|483.52|481.72|0
1645008800000|2022-02-16 10:53:20|484.18|482.38|484.07|482.27|484.18|482.38|484.07|482.27|0
1645008810000|2022-02-16 10:53:30|484.18|482.38|484.18|482.38|484.18|482.38|483.96|482.16|0
1645008820000|2022-02-16 10:53:40|484.4|482.6|484.18|482.38|484.4|482.6|483.96|482.16|0
1645008830000|2022-02-16 10:53:50|484.4|482.6|484.18|482.38|484.4|482.6|484.18|482.38|0
1645008840000|2022-02-16 10:54:00|484.29|482.49|484.18|482.38|484.4|482.6|484.18|482.38|0
1645008850000|2022-02-16 10:54:10|483.96|482.16|484.07|482.27|484.18|482.38|483.96|482.16|0
1645008860000|2022-02-16 10:54:20|484.18|482.38|483.96|482.16|484.18|482.38|483.96|482.16|0
1645008870000|2022-02-16 10:54:30|484.4|482.6|484.4|482.6|484.4|482.6|484.4|482.6|0
1645008880000|2022-02-16 10:54:40|484.18|482.38|483.96|482.16|484.18|482.38|483.96|482.16|0
1645008890000|2022-02-16 10:54:50|483.74|481.94|483.74|481.94|483.96|482.16|483.74|481.94|0
1645008900000|2022-02-16 10:55:00|483.96|482.16|483.96|482.16|483.96|482.16|483.96|482.16|0
1645008910000|2022-02-16 10:55:10|483.74|481.94|483.74|481.94|483.74|481.94|483.74|481.94|0
1645008920000|2022-02-16 10:55:20|483.51|481.71|484.18|482.38|484.18|482.38|483.51|481.71|0
1645008930000|2022-02-16 10:55:30|484.4|482.6|484.62|482.82|484.62|482.82|484.4|482.6|0
1645008940000|2022-02-16 10:55:40|485.07|483.27|484.62|482.82|485.07|483.27|484.62|482.82|0
1645008950000|2022-02-16 10:55:50|484.4|482.6|484.51|482.71|484.62|482.82|484.18|482.38|0
1645008960000|2022-02-16 10:56:00|484.4|482.6|484.51|482.71|484.51|482.71|484.4|482.6|0
1645008970000|2022-02-16 10:56:10|484.62|482.82|484.62|482.82|484.62|482.82|484.4|482.6|0
1645008980000|2022-02-16 10:56:20|484.4|482.6|484.62|482.82|484.62|482.82|484.4|482.6|0
1645008990000|2022-02-16 10:56:30|484.4|482.6|484.4|482.6|484.4|482.6|484.29|482.49|0
1645009000000|2022-02-16 10:56:40|484.62|482.82|484.85|483.05|484.85|483.05|484.62|482.82|0
1645009010000|2022-02-16 10:56:50|484.62|482.82|484.62|482.82|484.62|482.82|484.62|482.82|0
1645009020000|2022-02-16 10:57:00|484.84|483.04|484.62|482.82|484.84|483.04|484.62|482.82|0
1645009030000|2022-02-16 10:57:10|484.84|483.04|484.62|482.82|484.84|483.04|484.62|482.82|0
1645009040000|2022-02-16 10:57:20|484.84|483.04|484.84|483.04|484.84|483.04|484.84|483.04|0
1645009050000|2022-02-16 10:57:30|485.07|483.27|484.84|483.04|485.07|483.27|484.84|483.04|0
1645009060000|2022-02-16 10:57:40|485.07|483.27|485.07|483.27|485.07|483.27|485.07|483.27|0
1645009070000|2022-02-16 10:57:50|485.29|483.49|485.29|483.49|485.29|483.49|485.29|483.49|0
1645009080000|2022-02-16 10:58:00|485.51|483.71|485.51|483.71|485.51|483.71|485.51|483.71|0
1645009090000|2022-02-16 10:58:10|485.29|483.49|485.07|483.27|485.29|483.49|485.07|483.27|0
1645009100000|2022-02-16 10:58:20|484.62|482.82|485.29|483.49|485.29|483.49|484.62|482.82|0
1645009120000|2022-02-16 10:58:40|485.51|483.71|485.29|483.49|485.51|483.71|485.29|483.49|0
1645009130000|2022-02-16 10:58:50|485.07|483.27|485.07|483.27|485.07|483.27|485.07|483.27|0
1645009150000|2022-02-16 10:59:10|485.29|483.49|484.62|482.82|485.29|483.49|484.62|482.82|0
1645009160000|2022-02-16 10:59:20|484.4|482.6|484.4|482.6|484.4|482.6|484.4|482.6|0
1645009170000|2022-02-16 10:59:30|484.18|482.38|484.18|482.38|484.4|482.6|484.18|482.38|0
1645009180000|2022-02-16 10:59:40|484.28|482.48|484.4|482.6|484.4|482.6|484.28|482.48|0
1645009190000|2022-02-16 10:59:50|483.95|482.15|484.06|482.26|484.18|482.38|483.95|482.15|0
1645009200000|2022-02-16 11:00:00|484.18|482.38|483.95|482.15|484.18|482.38|483.95|482.15|0
1645009210000|2022-02-16 11:00:10|483.84|482.04|483.95|482.15|483.95|482.15|483.84|482.04|0
1645009220000|2022-02-16 11:00:20|484.06|482.26|483.73|481.93|484.06|482.26|483.73|481.93|0
1645009230000|2022-02-16 11:00:30|483.95|482.15|483.73|481.93|484.18|482.38|483.73|481.93|0
1645009240000|2022-02-16 11:00:40|483.95|482.15|485.95|484.15|485.95|484.15|483.95|482.15|0
1645009250000|2022-02-16 11:00:50|485.29|483.49|487.06|485.26|487.06|485.26|485.29|483.49|0
1645009260000|2022-02-16 11:01:00|486.4|484.6|486.06|484.26|486.4|484.6|485.95|484.15|0
1645009270000|2022-02-16 11:01:10|486.17|484.37|485.73|483.93|486.17|484.37|485.73|483.93|0
1645009280000|2022-02-16 11:01:20|485.51|483.71|485.61|483.81|485.61|483.81|485.29|483.49|0
1645009290000|2022-02-16 11:01:30|485.51|483.71|485.73|483.93|485.73|483.93|485.51|483.71|0
1645009300000|2022-02-16 11:01:40|485.51|483.71|485.84|484.04|485.84|484.04|485.51|483.71|0
1645009310000|2022-02-16 11:01:50|485.95|484.15|485.73|483.93|485.95|484.15|485.73|483.93|0
1645009320000|2022-02-16 11:02:00|485.95|484.15|485.73|483.93|486.17|484.37|485.73|483.93|0
1645009330000|2022-02-16 11:02:10|485.28|483.48|484.84|483.04|485.28|483.48|484.84|483.04|0
1645009340000|2022-02-16 11:02:20|484.62|482.82|484.84|483.04|484.84|483.04|484.62|482.82|0
1645009350000|2022-02-16 11:02:30|484.95|483.15|484.72|482.92|485.06|483.26|484.72|482.92|0
1645009360000|2022-02-16 11:02:40|485.06|483.26|485.17|483.37|485.28|483.48|485.06|483.26|0
1645009370000|2022-02-16 11:02:50|484.62|482.82|484.62|482.82|484.62|482.82|484.62|482.82|0
1645009390000|2022-02-16 11:03:10|484.39|482.59|484.39|482.59|484.39|482.59|484.39|482.59|0
1645009400000|2022-02-16 11:03:20|484.17|482.37|484.17|482.37|484.39|482.59|484.17|482.37|0
1645009410000|2022-02-16 11:03:30|483.95|482.15|484.39|482.59|484.39|482.59|483.95|482.15|0
1645009430000|2022-02-16 11:03:50|484.62|482.82|483.73|481.93|484.62|482.82|483.73|481.93|0
1645009440000|2022-02-16 11:04:00|483.51|481.71|483.39|481.59|483.51|481.71|483.39|481.59|0
1645009450000|2022-02-16 11:04:10|483.73|481.93|483.95|482.15|483.95|482.15|483.73|481.93|0
1645009460000|2022-02-16 11:04:20|484.5|482.7|483.95|482.15|484.5|482.7|483.95|482.15|0
1645009470000|2022-02-16 11:04:30|484.06|482.26|484.17|482.37|484.17|482.37|484.06|482.26|0
1645009480000|2022-02-16 11:04:40|483.95|482.15|484.62|482.82|484.62|482.82|483.95|482.15|0
1645009490000|2022-02-16 11:04:50|484.39|482.59|484.39|482.59|484.39|482.59|484.39|482.59|0
1645009500000|2022-02-16 11:05:00|484.28|482.48|484.62|482.82|484.62|482.82|484.28|482.48|0
1645009510000|2022-02-16 11:05:10|485.5|483.7|485.5|483.7|485.5|483.7|485.5|483.7|0
1645009520000|2022-02-16 11:05:20|485.61|483.81|485.5|483.7|485.73|483.93|485.5|483.7|0
1645009530000|2022-02-16 11:05:30|485.73|483.93|485.5|483.7|485.73|483.93|485.5|483.7|0
1645009540000|2022-02-16 11:05:40|485.39|483.59|485.5|483.7|485.5|483.7|485.39|483.59|0
1645009560000|2022-02-16 11:06:00|485.39|483.59|485.28|483.48|485.5|483.7|485.28|483.48|0
1645009570000|2022-02-16 11:06:10|485.5|483.7|485.5|483.7|485.73|483.93|485.5|483.7|0
1645009600000|2022-02-16 11:06:40|485.72|483.92|485.5|483.7|485.72|483.92|485.5|483.7|0
1645009610000|2022-02-16 11:06:50|485.72|483.92|485.72|483.92|485.72|483.92|485.72|483.92|0
1645009620000|2022-02-16 11:07:00|485.95|484.15|485.72|483.92|485.95|484.15|485.72|483.92|0
1645009630000|2022-02-16 11:07:10|485.95|484.15|485.72|483.92|485.95|484.15|485.72|483.92|0
1645009640000|2022-02-16 11:07:20|485.5|483.7|485.28|483.48|485.5|483.7|485.28|483.48|0
1645009650000|2022-02-16 11:07:30|485.06|483.26|485.06|483.26|485.06|483.26|485.06|483.26|0
1645009660000|2022-02-16 11:07:40|485.28|483.48|485.5|483.7|485.5|483.7|485.28|483.48|0
1645009670000|2022-02-16 11:07:50|485.28|483.48|485.5|483.7|485.5|483.7|485.28|483.48|0
1645009680000|2022-02-16 11:08:00|485.06|483.26|485.06|483.26|485.06|483.26|484.83|483.03|0
1645009690000|2022-02-16 11:08:10|484.83|483.03|484.61|482.81|485.06|483.26|484.61|482.81|0
1645009700000|2022-02-16 11:08:20|485.06|483.26|484.61|482.81|485.06|483.26|484.39|482.59|0
1645009710000|2022-02-16 11:08:30|484.39|482.59|484.27|482.47|484.39|482.59|484.27|482.47|0
1645009720000|2022-02-16 11:08:40|484.39|482.59|484.39|482.59|484.39|482.59|484.39|482.59|0
1645009740000|2022-02-16 11:09:00|484.5|482.7|484.61|482.81|484.61|482.81|484.5|482.7|0
1645009750000|2022-02-16 11:09:10|484.39|482.59|484.17|482.37|484.39|482.59|484.17|482.37|0
1645009760000|2022-02-16 11:09:20|484.39|482.59|484.27|482.47|484.39|482.59|484.17|482.37|0
1645009770000|2022-02-16 11:09:30|484.17|482.37|483.95|482.15|484.17|482.37|483.95|482.15|0
1645009780000|2022-02-16 11:09:40|484.17|482.37|484.05|482.25|484.17|482.37|484.05|482.25|0
1645009790000|2022-02-16 11:09:50|484.17|482.37|484.05|482.25|484.17|482.37|484.05|482.25|0
1645009800000|2022-02-16 11:10:00|483.94|482.14|483.39|481.59|483.94|482.14|483.28|481.48|0
1645009810000|2022-02-16 11:10:10|483.28|481.48|482.61|480.81|483.28|481.48|482.61|480.81|0
1645009820000|2022-02-16 11:10:20|482.72|480.92|482.39|480.59|482.72|480.92|482.39|480.59|0
1645009830000|2022-02-16 11:10:30|482.83|481.03|482.83|481.03|482.83|481.03|482.72|480.92|0
1645009840000|2022-02-16 11:10:40|482.5|480.7|482.39|480.59|482.5|480.7|482.39|480.59|0
1645009850000|2022-02-16 11:10:50|481.95|480.15|482.05|480.25|482.05|480.25|481.83|480.03|0
1645009860000|2022-02-16 11:11:00|481.83|480.03|481.5|479.7|481.95|480.15|481.5|479.7|0
1645009870000|2022-02-16 11:11:10|481.72|479.92|481.95|480.15|482.17|480.37|481.72|479.92|0
1645009880000|2022-02-16 11:11:20|481.72|479.92|481.5|479.7|481.72|479.92|481.5|479.7|0
1645009890000|2022-02-16 11:11:30|481.28|479.48|481.28|479.48|481.28|479.48|481.28|479.48|0
1645009900000|2022-02-16 11:11:40|481.5|479.7|481.28|479.48|481.5|479.7|481.28|479.48|0
1645009910000|2022-02-16 11:11:50|481.5|479.7|481.06|479.26|481.5|479.7|481.06|479.26|0
1645009920000|2022-02-16 11:12:00|481.17|479.37|481.28|479.48|481.28|479.48|481.17|479.37|0
1645009930000|2022-02-16 11:12:10|481.5|479.7|481.5|479.7|481.5|479.7|481.39|479.59|0
1645009940000|2022-02-16 11:12:20|481.28|479.48|481.5|479.7|481.5|479.7|481.28|479.48|0
1645009950000|2022-02-16 11:12:30|481.72|479.92|481.5|479.7|481.72|479.92|481.5|479.7|0
1645009960000|2022-02-16 11:12:40|481.72|479.92|481.72|479.92|481.72|479.92|481.72|479.92|0
1645009970000|2022-02-16 11:12:50|481.5|479.7|480.84|479.04|481.5|479.7|480.84|479.04|0
1645009980000|2022-02-16 11:13:00|481.06|479.26|481.28|479.48|481.28|479.48|481.06|479.26|0
1645009990000|2022-02-16 11:13:10|481.5|479.7|481.83|480.03|481.83|480.03|481.5|479.7|0
1645010000000|2022-02-16 11:13:20|481.94|480.14|481.94|480.14|481.94|480.14|481.83|480.03|0
1645010010000|2022-02-16 11:13:30|482.17|480.37|482.17|480.37|482.17|480.37|482.17|480.37|0
1645010020000|2022-02-16 11:13:40|481.94|480.14|481.94|480.14|481.94|480.14|481.94|480.14|0
1645010030000|2022-02-16 11:13:50|482.05|480.25|482.17|480.37|482.17|480.37|481.94|480.14|0
1645010040000|2022-02-16 11:14:00|482.27|480.47|482.39|480.59|482.61|480.81|482.27|480.47|0
1645010050000|2022-02-16 11:14:10|482.49|480.69|482.27|480.47|482.49|480.69|482.17|480.37|0
1645010060000|2022-02-16 11:14:20|482.17|480.37|482.17|480.37|482.17|480.37|482.17|480.37|0
1645010070000|2022-02-16 11:14:30|482.39|480.59|482.05|480.25|482.39|480.59|482.05|480.25|0
1645010080000|2022-02-16 11:14:40|481.83|480.03|481.94|480.14|481.94|480.14|481.83|480.03|0
1645010090000|2022-02-16 11:14:50|481.38|479.58|480.83|479.03|481.5|479.7|480.83|479.03|0
1645010100000|2022-02-16 11:15:00|480.94|479.14|481.83|480.03|481.83|480.03|480.94|479.14|0
1645010110000|2022-02-16 11:15:10|482.49|480.69|482.61|480.81|482.61|480.81|482.39|480.59|0
1645010120000|2022-02-16 11:15:20|482.71|480.91|481.94|480.14|482.71|480.91|481.94|480.14|0
1645010130000|2022-02-16 11:15:30|482.16|480.36|482.05|480.25|482.16|480.36|482.05|480.25|0
1645010140000|2022-02-16 11:15:40|481.94|480.14|481.83|480.03|481.94|480.14|481.83|480.03|0
1645010150000|2022-02-16 11:15:50|481.94|480.14|481.61|479.81|481.94|480.14|481.61|479.81|0
1645010160000|2022-02-16 11:16:00|481.72|479.92|481.61|479.81|481.83|480.03|481.61|479.81|0
1645010170000|2022-02-16 11:16:10|481.72|479.92|481.28|479.48|481.72|479.92|481.28|479.48|0
1645010180000|2022-02-16 11:16:20|481.5|479.7|481.28|479.48|481.5|479.7|481.28|479.48|0
1645010190000|2022-02-16 11:16:30|481.5|479.7|481.5|479.7|481.5|479.7|481.5|479.7|0
1645010210000|2022-02-16 11:16:50|481.28|479.48|481.72|479.92|481.72|479.92|481.28|479.48|0
1645010220000|2022-02-16 11:17:00|481.5|479.7|481.72|479.92|481.72|479.92|481.5|479.7|0
1645010250000|2022-02-16 11:17:30|481.94|480.14|481.72|479.92|481.94|480.14|481.72|479.92|0
1645010260000|2022-02-16 11:17:40|481.5|479.7|481.5|479.7|481.5|479.7|481.5|479.7|0
1645010270000|2022-02-16 11:17:50|481.72|479.92|481.72|479.92|481.72|479.92|481.72|479.92|0
1645010280000|2022-02-16 11:18:00|482.38|480.58|482.49|480.69|483.27|481.47|482.38|480.58|0
1645010290000|2022-02-16 11:18:10|482.16|480.36|481.94|480.14|482.27|480.47|481.94|480.14|0
1645010300000|2022-02-16 11:18:20|481.72|479.92|481.94|480.14|481.94|480.14|481.72|479.92|0
1645010310000|2022-02-16 11:18:30|482.05|480.25|482.05|480.25|482.05|480.25|482.05|480.25|0
1645010320000|2022-02-16 11:18:40|481.94|480.14|481.82|480.02|481.94|480.14|481.82|480.02|0
1645010330000|2022-02-16 11:18:50|481.94|480.14|482.05|480.25|482.05|480.25|481.94|480.14|0
1645010340000|2022-02-16 11:19:00|482.83|481.03|482.6|480.8|482.83|481.03|482.49|480.69|0
1645010350000|2022-02-16 11:19:10|482.71|480.91|482.6|480.8|482.71|480.91|482.38|480.58|0
1645010360000|2022-02-16 11:19:20|482.38|480.58|482.05|480.25|482.38|480.58|482.05|480.25|0
1645010370000|2022-02-16 11:19:30|481.72|479.92|481.82|480.02|481.94|480.14|481.72|479.92|0
1645010380000|2022-02-16 11:19:40|481.72|479.92|481.72|479.92|481.72|479.92|481.72|479.92|0
1645010390000|2022-02-16 11:19:50|481.94|480.14|481.72|479.92|481.94|480.14|481.72|479.92|0
1645010400000|2022-02-16 11:20:00|481.82|480.02|481.5|479.7|481.82|480.02|481.38|479.58|0
1645010410000|2022-02-16 11:20:10|481.49|479.69|481.49|479.69|481.49|479.69|481.49|479.69|0
1645010420000|2022-02-16 11:20:20|481.72|479.92|481.94|480.14|481.94|480.14|481.72|479.92|0
1645010430000|2022-02-16 11:20:30|482.16|480.36|482.38|480.58|482.38|480.58|482.16|480.36|0
1645010440000|2022-02-16 11:20:40|482.6|480.8|482.6|480.8|482.83|481.03|482.6|480.8|0
1645010450000|2022-02-16 11:20:50|482.71|480.91|482.71|480.91|482.71|480.91|482.6|480.8|0
1645010460000|2022-02-16 11:21:00|482.49|480.69|481.72|479.92|482.49|480.69|481.72|479.92|0
1645010480000|2022-02-16 11:21:20|481.94|480.14|482.04|480.24|482.04|480.24|481.72|479.92|0
1645010490000|2022-02-16 11:21:30|481.94|480.14|481.72|479.92|482.16|480.36|481.72|479.92|0
1645010500000|2022-02-16 11:21:40|481.6|479.8|481.72|479.92|481.72|479.92|481.6|479.8|0
1645010510000|2022-02-16 11:21:50|481.82|480.02|482.38|480.58|482.6|480.8|481.82|480.02|0
1645010520000|2022-02-16 11:22:00|482.6|480.8|482.38|480.58|482.6|480.8|482.38|480.58|0
1645010530000|2022-02-16 11:22:10|482.49|480.69|482.38|480.58|482.71|480.91|482.38|480.58|0
1645010540000|2022-02-16 11:22:20|482.6|480.8|481.71|479.91|482.6|480.8|481.71|479.91|0
1645010550000|2022-02-16 11:22:30|481.82|480.02|481.94|480.14|481.94|480.14|481.82|480.02|0
1645010560000|2022-02-16 11:22:40|481.49|479.69|482.04|480.24|482.04|480.24|481.49|479.69|0
1645010580000|2022-02-16 11:23:00|482.16|480.36|481.71|479.91|482.16|480.36|481.71|479.91|0
1645010590000|2022-02-16 11:23:10|481.94|480.14|481.71|479.91|481.94|480.14|481.71|479.91|0
1645010600000|2022-02-16 11:23:20|482.82|481.02|482.6|480.8|482.82|481.02|482.6|480.8|0
1645010610000|2022-02-16 11:23:30|482.49|480.69|482.16|480.36|482.6|480.8|482.16|480.36|0
1645010620000|2022-02-16 11:23:40|482.38|480.58|482.49|480.69|482.6|480.8|482.38|480.58|0
1645010630000|2022-02-16 11:23:50|482.6|480.8|482.6|480.8|482.6|480.8|482.6|480.8|0
1645010640000|2022-02-16 11:24:00|482.16|480.36|482.38|480.58|482.38|480.58|482.16|480.36|0
1645010650000|2022-02-16 11:24:10|482.6|480.8|482.38|480.58|482.6|480.8|482.38|480.58|0
1645010660000|2022-02-16 11:24:20|482.26|480.46|482.71|480.91|482.71|480.91|482.26|480.46|0
1645010670000|2022-02-16 11:24:30|482.82|481.02|482.6|480.8|482.82|481.02|482.6|480.8|0
1645010680000|2022-02-16 11:24:40|482.38|480.58|481.71|479.91|482.38|480.58|481.71|479.91|0
1645010690000|2022-02-16 11:24:50|481.82|480.02|481.71|479.91|481.82|480.02|481.71|479.91|0
1645010700000|2022-02-16 11:25:00|481.93|480.13|481.93|480.13|482.04|480.24|481.93|480.13|0
1645010710000|2022-02-16 11:25:10|482.04|480.24|482.04|480.24|482.04|480.24|481.93|480.13|0
1645010720000|2022-02-16 11:25:20|481.93|480.13|482.16|480.36|482.16|480.36|481.93|480.13|0
1645010730000|2022-02-16 11:25:30|482.04|480.24|482.04|480.24|482.04|480.24|482.04|480.24|0
1645010740000|2022-02-16 11:25:40|482.16|480.36|482.04|480.24|482.16|480.36|482.04|480.24|0
1645010750000|2022-02-16 11:25:50|481.93|480.13|481.27|479.47|481.93|480.13|481.27|479.47|0
1645010760000|2022-02-16 11:26:00|480.82|479.02|480.16|478.36|480.82|479.02|480.16|478.36|0
1645010770000|2022-02-16 11:26:10|479.94|478.14|480.04|478.24|480.04|478.24|479.94|478.14|0
1645010780000|2022-02-16 11:26:20|479.72|477.92|479.72|477.92|479.72|477.92|479.5|477.7|0
1645010790000|2022-02-16 11:26:30|479.94|478.14|480.6|478.8|480.6|478.8|479.94|478.14|0
1645010800000|2022-02-16 11:26:40|480.71|478.91|481.49|479.69|481.6|479.8|480.6|478.8|0
1645010810000|2022-02-16 11:26:50|481.71|479.91|481.71|479.91|481.71|479.91|481.71|479.91|0
1645010820000|2022-02-16 11:27:00|481.93|480.13|481.93|480.13|481.93|480.13|481.93|480.13|0
1645010830000|2022-02-16 11:27:10|482.04|480.24|482.15|480.35|482.15|480.35|482.04|480.24|0
1645010840000|2022-02-16 11:27:20|482.82|481.02|482.26|480.46|482.82|481.02|482.15|480.35|0
1645010850000|2022-02-16 11:27:30|482.15|480.35|482.48|480.68|482.48|480.68|482.15|480.35|0
1645010860000|2022-02-16 11:27:40|482.38|480.58|482.38|480.58|482.38|480.58|482.15|480.35|0
1645010870000|2022-02-16 11:27:50|482.15|480.35|482.04|480.24|482.15|480.35|481.93|480.13|0
1645010880000|2022-02-16 11:28:00|481.93|480.13|481.71|479.91|481.93|480.13|481.71|479.91|0
1645010890000|2022-02-16 11:28:10|481.49|479.69|481.49|479.69|481.49|479.69|481.49|479.69|0
1645010900000|2022-02-16 11:28:20|481.37|479.57|481.49|479.69|481.71|479.91|481.37|479.57|0
1645010910000|2022-02-16 11:28:30|481.27|479.47|481.37|479.57|481.49|479.69|481.27|479.47|0
1645010920000|2022-02-16 11:28:40|481.49|479.69|481.49|479.69|481.49|479.69|481.49|479.69|0
1645010930000|2022-02-16 11:28:50|481.71|479.91|481.71|479.91|481.71|479.91|481.71|479.91|0
1645010940000|2022-02-16 11:29:00|481.93|480.13|481.71|479.91|481.93|480.13|481.71|479.91|0
1645010950000|2022-02-16 11:29:10|481.93|480.13|481.81|480.01|481.93|480.13|481.81|480.01|0
1645010960000|2022-02-16 11:29:20|481.93|480.13|481.71|479.91|481.93|480.13|481.71|479.91|0
1645010970000|2022-02-16 11:29:30|481.93|480.13|482.15|480.35|482.15|480.35|481.93|480.13|0
1645010980000|2022-02-16 11:29:40|482.04|480.24|482.37|480.57|482.37|480.57|482.04|480.24|0
1645010990000|2022-02-16 11:29:50|482.48|480.68|482.37|480.57|482.48|480.68|482.37|480.57|0
1645011000000|2022-02-16 11:30:00|482.15|480.35|481.93|480.13|482.15|480.35|481.93|480.13|0
1645011010000|2022-02-16 11:30:10|481.81|480.01|481.71|479.91|481.81|480.01|481.71|479.91|0
1645011020000|2022-02-16 11:30:20|481.81|480.01|482.15|480.35|482.26|480.46|481.81|480.01|0
1645011030000|2022-02-16 11:30:30|482.37|480.57|481.71|479.91|482.37|480.57|481.71|479.91|0
1645011040000|2022-02-16 11:30:40|481.49|479.69|481.49|479.69|481.49|479.69|481.26|479.46|0
1645011050000|2022-02-16 11:30:50|481.71|479.91|481.93|480.13|481.93|480.13|481.71|479.91|0
1645011060000|2022-02-16 11:31:00|481.49|479.69|481.48|479.68|481.49|479.69|481.26|479.46|0
1645011070000|2022-02-16 11:31:10|481.93|480.13|481.71|479.91|481.93|480.13|481.71|479.91|0
1645011090000|2022-02-16 11:31:30|481.93|480.13|482.26|480.46|482.26|480.46|481.93|480.13|0
1645011100000|2022-02-16 11:31:40|482.37|480.57|482.15|480.35|482.37|480.57|481.93|480.13|0
1645011110000|2022-02-16 11:31:50|481.93|480.13|481.93|480.13|481.93|480.13|481.93|480.13|0
1645011120000|2022-02-16 11:32:00|482.03|480.23|481.71|479.91|482.03|480.23|481.48|479.68|0
1645011130000|2022-02-16 11:32:10|481.93|480.13|482.15|480.35|482.15|480.35|481.93|480.13|0
1645011140000|2022-02-16 11:32:20|482.03|480.23|481.93|480.13|482.03|480.23|481.93|480.13|0
1645011150000|2022-02-16 11:32:30|482.15|480.35|483.26|481.46|483.48|481.68|482.15|480.35|0
1645011160000|2022-02-16 11:32:40|483.7|481.9|483.81|482.01|483.92|482.12|483.7|481.9|0
1645011170000|2022-02-16 11:32:50|483.7|481.9|484.37|482.57|484.59|482.79|483.7|481.9|0
1645011180000|2022-02-16 11:33:00|484.59|482.79|484.59|482.79|484.59|482.79|484.37|482.57|0
1645011190000|2022-02-16 11:33:10|484.37|482.57|484.15|482.35|484.37|482.57|484.15|482.35|0
1645011200000|2022-02-16 11:33:20|484.47|482.67|484.37|482.57|484.47|482.67|484.37|482.57|0
1645011210000|2022-02-16 11:33:30|484.81|483.01|485.14|483.34|485.14|483.34|484.7|482.9|0
1645011220000|2022-02-16 11:33:40|485.26|483.46|485.26|483.46|485.26|483.46|485.03|483.23|0
1645011230000|2022-02-16 11:33:50|485.48|483.68|485.26|483.46|485.48|483.68|485.26|483.46|0
1645011240000|2022-02-16 11:34:00|485.48|483.68|485.48|483.68|485.48|483.68|485.48|483.68|0
1645011250000|2022-02-16 11:34:10|485.26|483.46|485.03|483.23|485.26|483.46|485.03|483.23|0
1645011260000|2022-02-16 11:34:20|485.26|483.46|485.03|483.23|485.26|483.46|485.03|483.23|0
1645011270000|2022-02-16 11:34:30|485.14|483.34|485.14|483.34|485.14|483.34|485.14|483.34|0
1645011280000|2022-02-16 11:34:40|485.26|483.46|485.03|483.23|485.26|483.46|485.03|483.23|0
1645011290000|2022-02-16 11:34:50|484.81|483.01|484.37|482.57|484.81|483.01|484.37|482.57|0
1645011300000|2022-02-16 11:35:00|484.14|482.34|483.92|482.12|484.14|482.34|483.92|482.12|0
1645011310000|2022-02-16 11:35:10|484.14|482.34|484.14|482.34|484.14|482.34|484.03|482.23|0
1645011320000|2022-02-16 11:35:20|483.92|482.12|484.37|482.57|484.59|482.79|483.92|482.12|0
1645011330000|2022-02-16 11:35:30|484.59|482.79|485.25|483.45|485.25|483.45|484.59|482.79|0
1645011340000|2022-02-16 11:35:40|485.03|483.23|485.03|483.23|485.03|483.23|485.03|483.23|0
1645011350000|2022-02-16 11:35:50|484.81|483.01|484.92|483.12|485.03|483.23|484.81|483.01|0
1645011360000|2022-02-16 11:36:00|484.59|482.79|484.59|482.79|484.81|483.01|484.59|482.79|0
1645011370000|2022-02-16 11:36:10|484.69|482.89|484.69|482.89|484.69|482.89|484.69|482.89|0
1645011380000|2022-02-16 11:36:20|484.81|483.01|483.92|482.12|484.81|483.01|483.92|482.12|0
1645011390000|2022-02-16 11:36:30|483.7|481.9|483.7|481.9|483.92|482.12|483.7|481.9|0
1645011400000|2022-02-16 11:36:40|483.92|482.12|483.92|482.12|483.92|482.12|483.92|482.12|0
1645011410000|2022-02-16 11:36:50|483.48|481.68|483.48|481.68|483.48|481.68|483.48|481.68|0
1645011420000|2022-02-16 11:37:00|483.25|481.45|483.25|481.45|483.25|481.45|483.25|481.45|0
1645011430000|2022-02-16 11:37:10|483.03|481.23|483.48|481.68|483.48|481.68|483.03|481.23|0
1645011440000|2022-02-16 11:37:20|483.92|482.12|483.7|481.9|483.92|482.12|483.7|481.9|0
1645011450000|2022-02-16 11:37:30|483.48|481.68|483.58|481.78|483.58|481.78|483.36|481.56|0
1645011460000|2022-02-16 11:37:40|483.7|481.9|483.7|481.9|483.7|481.9|483.36|481.56|0
1645011470000|2022-02-16 11:37:50|483.92|482.12|484.14|482.34|484.14|482.34|483.92|482.12|0
1645011480000|2022-02-16 11:38:00|483.92|482.12|483.7|481.9|483.92|482.12|483.7|481.9|0
1645011490000|2022-02-16 11:38:10|483.8|482|483.7|481.9|483.8|482|483.7|481.9|0
1645011500000|2022-02-16 11:38:20|484.14|482.34|484.14|482.34|484.14|482.34|484.14|482.34|0
1645011510000|2022-02-16 11:38:30|484.59|482.79|485.03|483.23|485.03|483.23|484.59|482.79|0
1645011520000|2022-02-16 11:38:40|485.25|483.45|485.03|483.23|485.25|483.45|485.03|483.23|0
1645011530000|2022-02-16 11:38:50|484.91|483.11|485.14|483.34|485.14|483.34|484.91|483.11|0
1645011540000|2022-02-16 11:39:00|484.81|483.01|484.81|483.01|484.91|483.11|484.58|482.78|0
1645011550000|2022-02-16 11:39:10|485.03|483.23|485.92|484.12|485.92|484.12|485.03|483.23|0
1645011560000|2022-02-16 11:39:20|485.7|483.9|485.92|484.12|485.92|484.12|485.7|483.9|0
1645011570000|2022-02-16 11:39:30|485.7|483.9|485.92|484.12|485.92|484.12|485.7|483.9|0
1645011580000|2022-02-16 11:39:40|485.69|483.89|485.92|484.12|485.92|484.12|485.69|483.89|0
1645011600000|2022-02-16 11:40:00|486.58|484.78|485.47|483.67|486.58|484.78|485.47|483.67|0
1645011610000|2022-02-16 11:40:10|485.69|483.89|485.92|484.12|485.92|484.12|485.69|483.89|0
1645011620000|2022-02-16 11:40:20|485.69|483.89|485.69|483.89|485.69|483.89|485.69|483.89|0
1645011630000|2022-02-16 11:40:30|485.92|484.12|485.47|483.67|485.92|484.12|485.47|483.67|0
1645011640000|2022-02-16 11:40:40|485.36|483.56|485.25|483.45|485.36|483.56|485.25|483.45|0
1645011650000|2022-02-16 11:40:50|485.03|483.23|485.03|483.23|485.03|483.23|485.03|483.23|0
1645011660000|2022-02-16 11:41:00|484.8|483|485.03|483.23|485.03|483.23|484.8|483|0
1645011680000|2022-02-16 11:41:20|484.8|483|484.8|483|484.8|483|484.8|483|0
1645011690000|2022-02-16 11:41:30|484.58|482.78|484.8|483|484.8|483|484.58|482.78|0
1645011700000|2022-02-16 11:41:40|484.58|482.78|485.03|483.23|485.03|483.23|484.58|482.78|0
1645011720000|2022-02-16 11:42:00|484.91|483.11|484.91|483.11|484.91|483.11|484.91|483.11|0
1645011730000|2022-02-16 11:42:10|485.03|483.23|485.47|483.67|485.47|483.67|485.03|483.23|0
1645011740000|2022-02-16 11:42:20|485.35|483.55|485.47|483.67|485.47|483.67|485.35|483.55|0
1645011750000|2022-02-16 11:42:30|485.69|483.89|485.91|484.11|485.91|484.11|485.69|483.89|0
1645011760000|2022-02-16 11:42:40|485.47|483.67|485.25|483.45|485.47|483.67|485.25|483.45|0
1645011770000|2022-02-16 11:42:50|485.35|483.55|485.69|483.89|485.69|483.89|485.35|483.55|0
1645011780000|2022-02-16 11:43:00|485.47|483.67|485.47|483.67|485.47|483.67|485.47|483.67|0
1645011790000|2022-02-16 11:43:10|485.69|483.89|485.69|483.89|485.69|483.89|485.69|483.89|0
1645011800000|2022-02-16 11:43:20|485.47|483.67|485.47|483.67|485.47|483.67|485.47|483.67|0
1645011810000|2022-02-16 11:43:30|485.25|483.45|485.25|483.45|485.25|483.45|485.25|483.45|0
1645011820000|2022-02-16 11:43:40|485.69|483.89|485.69|483.89|485.69|483.89|485.69|483.89|0
1645011830000|2022-02-16 11:43:50|485.8|484|485.69|483.89|485.8|484|485.69|483.89|0
1645011840000|2022-02-16 11:44:00|485.91|484.11|485.69|483.89|485.91|484.11|485.69|483.89|0
1645011850000|2022-02-16 11:44:10|485.8|484|485.69|483.89|485.91|484.11|485.69|483.89|0
1645011860000|2022-02-16 11:44:20|485.47|483.67|485.47|483.67|485.47|483.67|485.47|483.67|0
1645011880000|2022-02-16 11:44:40|485.35|483.55|485.47|483.67|485.47|483.67|485.25|483.45|0
1645011910000|2022-02-16 11:45:10|485.35|483.55|485.69|483.89|485.69|483.89|485.35|483.55|0
1645011930000|2022-02-16 11:45:30|485.57|483.77|485.57|483.77|485.57|483.77|485.57|483.77|0
1645011940000|2022-02-16 11:45:40|485.47|483.67|485.69|483.89|486.13|484.33|485.47|483.67|0
1645011950000|2022-02-16 11:45:50|485.91|484.11|485.91|484.11|485.91|484.11|485.8|484|0
1645011960000|2022-02-16 11:46:00|485.8|484|486.02|484.22|486.02|484.22|485.8|484|0
1645011970000|2022-02-16 11:46:10|485.91|484.11|485.91|484.11|485.91|484.11|485.8|484|0
1645011980000|2022-02-16 11:46:20|485.69|483.89|485.47|483.67|485.69|483.89|485.47|483.67|0
1645011990000|2022-02-16 11:46:30|485.69|483.89|485.57|483.77|485.69|483.89|485.57|483.77|0
1645012000000|2022-02-16 11:46:40|485.69|483.89|485.47|483.67|485.69|483.89|485.47|483.67|0
1645012010000|2022-02-16 11:46:50|485.69|483.89|485.47|483.67|485.69|483.89|485.47|483.67|0
1645012020000|2022-02-16 11:47:00|485.69|483.89|485.35|483.55|485.69|483.89|485.13|483.33|0
1645012030000|2022-02-16 11:47:10|485.24|483.44|485.24|483.44|485.24|483.44|485.24|483.44|0
1645012050000|2022-02-16 11:47:30|485.69|483.89|486.02|484.22|486.02|484.22|485.69|483.89|0
1645012060000|2022-02-16 11:47:40|486.13|484.33|486.24|484.44|486.35|484.55|486.13|484.33|0
1645012070000|2022-02-16 11:47:50|485.91|484.11|485.91|484.11|486.13|484.33|485.91|484.11|0
1645012080000|2022-02-16 11:48:00|486.02|484.22|485.91|484.11|486.02|484.22|485.91|484.11|0
1645012090000|2022-02-16 11:48:10|486.13|484.33|485.79|483.99|486.13|484.33|485.69|483.89|0
1645012100000|2022-02-16 11:48:20|485.69|483.89|485.91|484.11|485.91|484.11|485.69|483.89|0
1645012110000|2022-02-16 11:48:30|486.13|484.33|486.13|484.33|486.13|484.33|485.91|484.11|0
1645012120000|2022-02-16 11:48:40|486.24|484.44|486.02|484.22|486.35|484.55|486.02|484.22|0
1645012130000|2022-02-16 11:48:50|486.13|484.33|485.69|483.89|486.13|484.33|485.69|483.89|0
1645012140000|2022-02-16 11:49:00|485.79|483.99|485.35|483.55|485.79|483.99|485.35|483.55|0
1645012150000|2022-02-16 11:49:10|485.24|483.44|485.24|483.44|485.24|483.44|485.24|483.44|0
1645012160000|2022-02-16 11:49:20|485.46|483.66|485.46|483.66|485.46|483.66|485.46|483.66|0
1645012170000|2022-02-16 11:49:30|485.24|483.44|485.24|483.44|485.24|483.44|485.24|483.44|0
1645012180000|2022-02-16 11:49:40|485.02|483.22|485.24|483.44|485.24|483.44|485.02|483.22|0
1645012190000|2022-02-16 11:49:50|485.46|483.66|485.35|483.55|485.46|483.66|485.35|483.55|0
1645012200000|2022-02-16 11:50:00|485.24|483.44|485.46|483.66|485.46|483.66|485.24|483.44|0
1645012210000|2022-02-16 11:50:10|485.24|483.44|485.69|483.89|485.69|483.89|485.24|483.44|0
1645012220000|2022-02-16 11:50:20|485.57|483.77|485.46|483.66|485.57|483.77|485.46|483.66|0
1645012230000|2022-02-16 11:50:30|485.24|483.44|485.02|483.22|485.24|483.44|485.02|483.22|0
1645012250000|2022-02-16 11:50:50|484.9|483.1|485.12|483.32|485.12|483.32|484.9|483.1|0
1645012260000|2022-02-16 11:51:00|485.02|483.22|484.9|483.1|485.02|483.22|484.9|483.1|0
1645012270000|2022-02-16 11:51:10|484.8|483|484.9|483.1|484.9|483.1|484.8|483|0
1645012280000|2022-02-16 11:51:20|485.02|483.22|485.02|483.22|485.02|483.22|485.02|483.22|0
1645012290000|2022-02-16 11:51:30|484.13|482.33|484.01|482.21|484.13|482.33|484.01|482.21|0
1645012300000|2022-02-16 11:51:40|484.24|482.44|484.13|482.33|484.35|482.55|484.13|482.33|0
1645012310000|2022-02-16 11:51:50|483.91|482.11|484.13|482.33|484.13|482.33|483.91|482.11|0
1645012320000|2022-02-16 11:52:00|484.57|482.77|484.35|482.55|484.57|482.77|484.35|482.55|0
1645012330000|2022-02-16 11:52:10|484.57|482.77|484.57|482.77|484.57|482.77|484.57|482.77|0
1645012340000|2022-02-16 11:52:20|484.35|482.55|484.35|482.55|484.35|482.55|484.35|482.55|0
1645012350000|2022-02-16 11:52:30|484.57|482.77|484.57|482.77|484.57|482.77|484.57|482.77|0
1645012360000|2022-02-16 11:52:40|484.35|482.55|484.46|482.66|484.57|482.77|484.35|482.55|0
1645012370000|2022-02-16 11:52:50|484.35|482.55|484.13|482.33|484.35|482.55|484.13|482.33|0
1645012380000|2022-02-16 11:53:00|484.35|482.55|484.35|482.55|484.35|482.55|484.23|482.43|0
1645012390000|2022-02-16 11:53:10|484.46|482.66|484.57|482.77|484.79|482.99|484.46|482.66|0
1645012410000|2022-02-16 11:53:30|484.35|482.55|484.35|482.55|484.46|482.66|484.35|482.55|0
1645012420000|2022-02-16 11:53:40|484.57|482.77|484.35|482.55|484.57|482.77|484.35|482.55|0
1645012430000|2022-02-16 11:53:50|484.46|482.66|484.57|482.77|484.57|482.77|484.35|482.55|0
1645012440000|2022-02-16 11:54:00|484.35|482.55|484.35|482.55|484.46|482.66|484.35|482.55|0
1645012450000|2022-02-16 11:54:10|483.9|482.1|483.9|482.1|483.9|482.1|483.9|482.1|0
1645012460000|2022-02-16 11:54:20|483.68|481.88|483.68|481.88|483.68|481.88|483.68|481.88|0
1645012470000|2022-02-16 11:54:30|483.46|481.66|483.46|481.66|483.46|481.66|483.46|481.66|0
1645012480000|2022-02-16 11:54:40|483.68|481.88|483.46|481.66|483.68|481.88|483.46|481.66|0
1645012490000|2022-02-16 11:54:50|483.57|481.77|483.57|481.77|483.57|481.77|483.57|481.77|0
1645012500000|2022-02-16 11:55:00|483.46|481.66|483.68|481.88|483.68|481.88|483.46|481.66|0
1645012510000|2022-02-16 11:55:10|483.9|482.1|484.13|482.33|484.13|482.33|483.9|482.1|0
1645012520000|2022-02-16 11:55:20|484.23|482.43|484.23|482.43|484.23|482.43|484.23|482.43|0
1645012530000|2022-02-16 11:55:30|484.13|482.33|484.57|482.77|484.57|482.77|484.13|482.33|0
1645012540000|2022-02-16 11:55:40|484.79|482.99|484.9|483.1|484.9|483.1|484.79|482.99|0
1645012550000|2022-02-16 11:55:50|485.46|483.66|485.24|483.44|485.46|483.66|485.24|483.44|0
1645012570000|2022-02-16 11:56:10|485.01|483.21|484.79|482.99|485.01|483.21|484.79|482.99|0
1645012580000|2022-02-16 11:56:20|485.01|483.21|485.12|483.32|485.12|483.32|485.01|483.21|0
1645012590000|2022-02-16 11:56:30|485.01|483.21|485.68|483.88|485.68|483.88|485.01|483.21|0
1645012600000|2022-02-16 11:56:40|485.46|483.66|485.79|483.99|485.9|484.1|485.46|483.66|0
1645012610000|2022-02-16 11:56:50|485.9|484.1|485.9|484.1|485.9|484.1|485.68|483.88|0
1645012630000|2022-02-16 11:57:10|485.68|483.88|485.68|483.88|485.79|483.99|485.68|483.88|0
1645012640000|2022-02-16 11:57:20|485.56|483.76|485.9|484.1|485.9|484.1|485.56|483.76|0
1645012650000|2022-02-16 11:57:30|485.79|483.99|485.9|484.1|485.9|484.1|485.68|483.88|0
1645012660000|2022-02-16 11:57:40|485.68|483.88|485.68|483.88|485.68|483.88|485.68|483.88|0
1645012670000|2022-02-16 11:57:50|485.9|484.1|485.9|484.1|485.9|484.1|485.9|484.1|0
1645012680000|2022-02-16 11:58:00|486.67|484.87|486.45|484.65|486.67|484.87|486.45|484.65|0
1645012690000|2022-02-16 11:58:10|486.12|484.32|486.79|484.99|486.79|484.99|486.12|484.32|0
1645012700000|2022-02-16 11:58:20|487.01|485.21|487.01|485.21|487.01|485.21|486.79|484.99|0
1645012710000|2022-02-16 11:58:30|487.23|485.43|487.01|485.21|487.23|485.43|487.01|485.21|0
1645012730000|2022-02-16 11:58:50|485.56|483.76|485.9|484.1|485.9|484.1|485.56|483.76|0
1645012740000|2022-02-16 11:59:00|485.68|483.88|485.68|483.88|485.68|483.88|485.68|483.88|0
1645012750000|2022-02-16 11:59:10|485.45|483.65|485.45|483.65|485.45|483.65|485.45|483.65|0
1645012760000|2022-02-16 11:59:20|485.23|483.43|484.34|482.54|485.23|483.43|484.34|482.54|0
1645012770000|2022-02-16 11:59:30|484.57|482.77|484.79|482.99|484.79|482.99|484.57|482.77|0
1645012780000|2022-02-16 11:59:40|484.57|482.77|484.79|482.99|484.79|482.99|484.57|482.77|0
1645012790000|2022-02-16 11:59:50|485.01|483.21|484.89|483.09|485.23|483.43|484.89|483.09|0
1645012800000|2022-02-16 12:00:00|484.57|482.77|484.89|483.09|484.89|483.09|484.57|482.77|0
1645012810000|2022-02-16 12:00:10|485.23|483.43|484.34|482.54|485.23|483.43|484.34|482.54|0
1645012820000|2022-02-16 12:00:20|484.57|482.77|484.57|482.77|484.79|482.99|484.57|482.77|0
1645012830000|2022-02-16 12:00:30|485.01|483.21|484.79|482.99|485.01|483.21|484.79|482.99|0
1645012840000|2022-02-16 12:00:40|484.67|482.87|485.01|483.21|485.01|483.21|484.67|482.87|0
1645012860000|2022-02-16 12:01:00|485.45|483.65|485.68|483.88|485.68|483.88|485.45|483.65|0
1645012870000|2022-02-16 12:01:10|485.45|483.65|486.56|484.76|486.56|484.76|485.45|483.65|0
1645012880000|2022-02-16 12:01:20|486.34|484.54|486.56|484.76|486.56|484.76|486.12|484.32|0
1645012890000|2022-02-16 12:01:30|486.34|484.54|485.9|484.1|486.34|484.54|485.9|484.1|0
1645012900000|2022-02-16 12:01:40|485.68|483.88|485.78|483.98|485.78|483.98|485.67|483.87|0
1645012910000|2022-02-16 12:01:50|485.9|484.1|485.67|483.87|485.9|484.1|485.67|483.87|0
1645012920000|2022-02-16 12:02:00|485.78|483.98|486.34|484.54|486.34|484.54|485.67|483.87|0
1645012930000|2022-02-16 12:02:10|486.56|484.76|486.34|484.54|486.56|484.76|486.34|484.54|0
1645012940000|2022-02-16 12:02:20|485.9|484.1|486.34|484.54|486.56|484.76|485.9|484.1|0
1645012950000|2022-02-16 12:02:30|486.56|484.76|486.56|484.76|486.79|484.99|486.34|484.54|0
1645012960000|2022-02-16 12:02:40|486.79|484.99|486.34|484.54|486.79|484.99|486.34|484.54|0
1645012970000|2022-02-16 12:02:50|486.12|484.32|486.79|484.99|486.79|484.99|486.12|484.32|0
1645012980000|2022-02-16 12:03:00|487.01|485.21|487.45|485.65|487.45|485.65|487.01|485.21|0
1645012990000|2022-02-16 12:03:10|487.23|485.43|486.79|484.99|487.23|485.43|486.79|484.99|0
1645013000000|2022-02-16 12:03:20|487.01|485.21|486.79|484.99|487.11|485.31|486.79|484.99|0
1645013010000|2022-02-16 12:03:30|486.56|484.76|486.56|484.76|486.56|484.76|486.56|484.76|0
1645013020000|2022-02-16 12:03:40|486.34|484.54|486.34|484.54|486.34|484.54|486.34|484.54|0
1645013030000|2022-02-16 12:03:50|486.12|484.32|486.78|484.98|486.78|484.98|486.12|484.32|0
1645013050000|2022-02-16 12:04:10|486.89|485.09|487.11|485.31|487.11|485.31|486.89|485.09|0
1645013060000|2022-02-16 12:04:20|487.01|485.21|487.11|485.31|487.23|485.43|487.01|485.21|0
1645013070000|2022-02-16 12:04:30|487.23|485.43|487.23|485.43|487.23|485.43|487.23|485.43|0
1645013090000|2022-02-16 12:04:50|488.12|486.32|488.12|486.32|488.12|486.32|488.12|486.32|0
1645013100000|2022-02-16 12:05:00|487.9|486.1|487.45|485.65|487.9|486.1|487.45|485.65|0
1645013110000|2022-02-16 12:05:10|487.23|485.43|487.01|485.21|487.23|485.43|486.78|484.98|0
1645013120000|2022-02-16 12:05:20|487.11|485.31|487.23|485.43|487.23|485.43|487.11|485.31|0
1645013130000|2022-02-16 12:05:30|487.11|485.31|487.33|485.53|487.33|485.53|487.11|485.31|0
1645013140000|2022-02-16 12:05:40|487.23|485.43|487.23|485.43|487.45|485.65|487.23|485.43|0
1645013150000|2022-02-16 12:05:50|487.45|485.65|487.23|485.43|487.45|485.65|487.23|485.43|0
1645013160000|2022-02-16 12:06:00|487.01|485.21|486.78|484.98|487.01|485.21|486.78|484.98|0
1645013170000|2022-02-16 12:06:10|487.01|485.21|487.01|485.21|487.01|485.21|487.01|485.21|0
1645013180000|2022-02-16 12:06:20|487.23|485.43|487|485.2|487.23|485.43|487|485.2|0
1645013190000|2022-02-16 12:06:30|486.78|484.98|486.78|484.98|486.78|484.98|486.78|484.98|0
1645013200000|2022-02-16 12:06:40|487|485.2|487.23|485.43|487.23|485.43|486.78|484.98|0
1645013250000|2022-02-16 12:07:30|487.45|485.65|487.23|485.43|487.45|485.65|487.23|485.43|0
1645013260000|2022-02-16 12:07:40|487|485.2|487|485.2|487.11|485.31|487|485.2|0
1645013270000|2022-02-16 12:07:50|486.78|484.98|487|485.2|487|485.2|486.78|484.98|0
1645013280000|2022-02-16 12:08:00|486.56|484.76|486.78|484.98|486.78|484.98|486.56|484.76|0
1645013290000|2022-02-16 12:08:10|486.56|484.76|486.44|484.64|486.56|484.76|486.44|484.64|0
1645013300000|2022-02-16 12:08:20|486.34|484.54|486.56|484.76|486.56|484.76|486.34|484.54|0
1645013310000|2022-02-16 12:08:30|486.78|484.98|487|485.2|487|485.2|486.78|484.98|0
1645013320000|2022-02-16 12:08:40|486.78|484.98|487|485.2|487|485.2|486.78|484.98|0
1645013330000|2022-02-16 12:08:50|486.78|484.98|486.78|484.98|486.78|484.98|486.78|484.98|0
1645013340000|2022-02-16 12:09:00|486.66|484.86|486.56|484.76|486.66|484.86|486.56|484.76|0
1645013350000|2022-02-16 12:09:10|486.78|484.98|486.34|484.54|486.78|484.98|486.34|484.54|0
1645013360000|2022-02-16 12:09:20|486.44|484.64|486.56|484.76|486.56|484.76|486.44|484.64|0
1645013370000|2022-02-16 12:09:30|486.33|484.53|486.78|484.98|486.78|484.98|486.33|484.53|0
1645013380000|2022-02-16 12:09:40|486.56|484.76|486.56|484.76|486.78|484.98|486.56|484.76|0
1645013390000|2022-02-16 12:09:50|486.33|484.53|486.33|484.53|486.56|484.76|486.33|484.53|0
1645013420000|2022-02-16 12:10:20|485|483.2|484.78|482.98|485|483.2|484.56|482.76|0
1645013430000|2022-02-16 12:10:30|485|483.2|485|483.2|485|483.2|485|483.2|0
1645013440000|2022-02-16 12:10:40|484.78|482.98|484.33|482.53|484.78|482.98|484.33|482.53|0
1645013450000|2022-02-16 12:10:50|484.56|482.76|484.78|482.98|484.78|482.98|484.56|482.76|0
1645013460000|2022-02-16 12:11:00|485|483.2|485.22|483.42|485.22|483.42|485|483.2|0
1645013470000|2022-02-16 12:11:10|485.44|483.64|485.22|483.42|485.44|483.64|485.22|483.42|0
1645013480000|2022-02-16 12:11:20|485.44|483.64|485.22|483.42|485.44|483.64|485.22|483.42|0
1645013490000|2022-02-16 12:11:30|485|483.2|485|483.2|485|483.2|484.88|483.08|0
1645013500000|2022-02-16 12:11:40|484.88|483.08|484.88|483.08|484.88|483.08|484.78|482.98|0
1645013510000|2022-02-16 12:11:50|485|483.2|484.88|483.08|485|483.2|484.78|482.98|0
1645013520000|2022-02-16 12:12:00|485|483.2|484.33|482.53|485|483.2|484.33|482.53|0
1645013530000|2022-02-16 12:12:10|484.55|482.75|484.66|482.86|484.66|482.86|484.55|482.75|0
1645013540000|2022-02-16 12:12:20|484.78|482.98|484.78|482.98|484.78|482.98|484.55|482.75|0
1645013550000|2022-02-16 12:12:30|484.55|482.75|484.33|482.53|484.55|482.75|484.33|482.53|0
1645013560000|2022-02-16 12:12:40|484.11|482.31|483.89|482.09|484.11|482.31|483.89|482.09|0
1645013570000|2022-02-16 12:12:50|484.11|482.31|484.11|482.31|484.11|482.31|484.11|482.31|0
1645013580000|2022-02-16 12:13:00|483.99|482.19|484.22|482.42|484.22|482.42|483.99|482.19|0
1645013590000|2022-02-16 12:13:10|483.89|482.09|484.33|482.53|484.33|482.53|483.89|482.09|0
1645013600000|2022-02-16 12:13:20|484.22|482.42|484.55|482.75|484.55|482.75|484.22|482.42|0
1645013610000|2022-02-16 12:13:30|484.78|482.98|485|483.2|485|483.2|484.78|482.98|0
1645013620000|2022-02-16 12:13:40|485.22|483.42|485.22|483.42|485.22|483.42|485.22|483.42|0
1645013630000|2022-02-16 12:13:50|485.44|483.64|486.33|484.53|486.33|484.53|485.44|483.64|0
1645013640000|2022-02-16 12:14:00|485.89|484.09|486.33|484.53|486.33|484.53|485.77|483.97|0
1645013650000|2022-02-16 12:14:10|486.55|484.75|486.33|484.53|486.55|484.75|486.33|484.53|0
1645013670000|2022-02-16 12:14:30|486.44|484.64|486.55|484.75|486.55|484.75|486.44|484.64|0
1645013680000|2022-02-16 12:14:40|486.66|484.86|487.33|485.53|487.33|485.53|486.66|484.86|0
1645013690000|2022-02-16 12:14:50|487.22|485.42|487.22|485.42|487.22|485.42|487|485.2|0
1645013700000|2022-02-16 12:15:00|487|485.2|486.88|485.08|487|485.2|486.88|485.08|0
1645013710000|2022-02-16 12:15:10|487|485.2|486.77|484.97|487|485.2|486.77|484.97|0
1645013720000|2022-02-16 12:15:20|486.88|485.08|487|485.2|487|485.2|486.88|485.08|0
1645013730000|2022-02-16 12:15:30|486.77|484.97|486.66|484.86|486.77|484.97|486.55|484.75|0
1645013740000|2022-02-16 12:15:40|486.77|484.97|486.77|484.97|486.77|484.97|486.55|484.75|0
1645013760000|2022-02-16 12:16:00|485.55|483.75|484.33|482.53|485.55|483.75|484.33|482.53|0
1645013770000|2022-02-16 12:16:10|484.55|482.75|484.77|482.97|484.77|482.97|484.55|482.75|0
1645013780000|2022-02-16 12:16:20|485|483.2|485.22|483.42|485.22|483.42|485|483.2|0
1645013790000|2022-02-16 12:16:30|485.32|483.52|484.88|483.08|485.32|483.52|484.88|483.08|0
1645013800000|2022-02-16 12:16:40|484.77|482.97|484.77|482.97|484.88|483.08|484.77|482.97|0
1645013810000|2022-02-16 12:16:50|484.88|483.08|484.66|482.86|484.88|483.08|484.33|482.53|0
1645013820000|2022-02-16 12:17:00|484.88|483.08|485.22|483.42|485.22|483.42|484.88|483.08|0
1645013830000|2022-02-16 12:17:10|485.55|483.75|485.44|483.64|485.55|483.75|485.44|483.64|0
1645013840000|2022-02-16 12:17:20|485.55|483.75|485.55|483.75|485.55|483.75|485.44|483.64|0
1645013850000|2022-02-16 12:17:30|485.32|483.52|485.44|483.64|485.44|483.64|485.22|483.42|0
1645013870000|2022-02-16 12:17:50|485.22|483.42|484.77|482.97|485.22|483.42|484.77|482.97|0
1645013880000|2022-02-16 12:18:00|484.88|483.08|484.99|483.19|484.99|483.19|484.77|482.97|0
1645013890000|2022-02-16 12:18:10|484.88|483.08|484.99|483.19|484.99|483.19|484.77|482.97|0
1645013900000|2022-02-16 12:18:20|485.22|483.42|485.32|483.52|485.32|483.52|485.22|483.42|0
1645013910000|2022-02-16 12:18:30|485.22|483.42|485.22|483.42|485.22|483.42|485.22|483.42|0
1645013920000|2022-02-16 12:18:40|485.32|483.52|485.32|483.52|485.44|483.64|485.32|483.52|0
1645013930000|2022-02-16 12:18:50|485.44|483.64|485.21|483.41|485.44|483.64|485.21|483.41|0
1645013940000|2022-02-16 12:19:00|485.44|483.64|485.54|483.74|485.54|483.74|485.44|483.64|0
1645013950000|2022-02-16 12:19:10|485.44|483.64|485.21|483.41|485.44|483.64|485.21|483.41|0
1645013960000|2022-02-16 12:19:20|485.1|483.3|485.1|483.3|485.21|483.41|485.1|483.3|0
1645013970000|2022-02-16 12:19:30|484.99|483.19|484.99|483.19|484.99|483.19|484.88|483.08|0
1645013980000|2022-02-16 12:19:40|485.21|483.41|485.44|483.64|485.44|483.64|485.21|483.41|0
1645013990000|2022-02-16 12:19:50|485.32|483.52|485.54|483.74|485.54|483.74|485.32|483.52|0
1645014000000|2022-02-16 12:20:00|485.66|483.86|485.54|483.74|485.66|483.86|485.44|483.64|0
1645014010000|2022-02-16 12:20:10|485.44|483.64|485.44|483.64|485.44|483.64|485.32|483.52|0
1645014020000|2022-02-16 12:20:20|485.88|484.08|485.66|483.86|486.1|484.3|485.66|483.86|0
1645014030000|2022-02-16 12:20:30|485.21|483.41|485.66|483.86|485.66|483.86|485.21|483.41|0
1645014040000|2022-02-16 12:20:40|485.44|483.64|485.44|483.64|485.54|483.74|485.44|483.64|0
1645014060000|2022-02-16 12:21:00|485.32|483.52|485.32|483.52|485.32|483.52|485.32|483.52|0
1645014070000|2022-02-16 12:21:10|485.66|483.86|485.32|483.52|485.66|483.86|485.32|483.52|0
1645014080000|2022-02-16 12:21:20|485.43|483.63|485.66|483.86|485.66|483.86|485.43|483.63|0
1645014090000|2022-02-16 12:21:30|485.54|483.74|485.32|483.52|485.54|483.74|485.21|483.41|0
1645014100000|2022-02-16 12:21:40|485.21|483.41|485.21|483.41|485.21|483.41|485.21|483.41|0
1645014110000|2022-02-16 12:21:50|485.43|483.63|485.66|483.86|485.66|483.86|485.43|483.63|0
1645014120000|2022-02-16 12:22:00|485.54|483.74|485.88|484.08|485.88|484.08|485.54|483.74|0
1645014130000|2022-02-16 12:22:10|485.66|483.86|485.76|483.96|485.76|483.96|485.66|483.86|0
1645014140000|2022-02-16 12:22:20|485.88|484.08|485.88|484.08|486.1|484.3|485.88|484.08|0
1645014150000|2022-02-16 12:22:30|486.21|484.41|486.1|484.3|486.21|484.41|486.1|484.3|0
1645014160000|2022-02-16 12:22:40|486.32|484.52|486.1|484.3|486.32|484.52|486.1|484.3|0
1645014170000|2022-02-16 12:22:50|485.88|484.08|486.1|484.3|486.1|484.3|485.88|484.08|0
1645014190000|2022-02-16 12:23:10|486.32|484.52|486.1|484.3|486.32|484.52|486.1|484.3|0
1645014210000|2022-02-16 12:23:30|485.88|484.08|486.21|484.41|486.21|484.41|485.88|484.08|0
1645014220000|2022-02-16 12:23:40|486.1|484.3|486.1|484.3|486.1|484.3|485.98|484.18|0
1645014230000|2022-02-16 12:23:50|485.88|484.08|485.88|484.08|486.1|484.3|485.88|484.08|0
1645014240000|2022-02-16 12:24:00|485.65|483.85|484.77|482.97|485.76|483.96|484.77|482.97|0
1645014250000|2022-02-16 12:24:10|485.21|483.41|484.77|482.97|485.21|483.41|484.77|482.97|0
1645014260000|2022-02-16 12:24:20|484.32|482.52|485.21|483.41|485.21|483.41|484.32|482.52|0
1645014270000|2022-02-16 12:24:30|485.43|483.63|485.21|483.41|485.65|483.85|484.99|483.19|0
1645014280000|2022-02-16 12:24:40|484.99|483.19|484.99|483.19|484.99|483.19|484.99|483.19|0
1645014290000|2022-02-16 12:24:50|485.09|483.29|484.77|482.97|485.09|483.29|484.77|482.97|0
1645014300000|2022-02-16 12:25:00|485.21|483.41|486.1|484.3|486.1|484.3|485.21|483.41|0
1645014310000|2022-02-16 12:25:10|485.65|483.85|485.88|484.08|485.88|484.08|485.65|483.85|0
1645014320000|2022-02-16 12:25:20|486.1|484.3|486.77|484.97|486.77|484.97|486.1|484.3|0
1645014330000|2022-02-16 12:25:30|486.65|484.85|487.21|485.41|487.43|485.63|486.65|484.85|0
1645014340000|2022-02-16 12:25:40|486.99|485.19|486.87|485.07|486.99|485.19|486.77|484.97|0
1645014350000|2022-02-16 12:25:50|486.99|485.19|486.54|484.74|486.99|485.19|486.54|484.74|0
1645014360000|2022-02-16 12:26:00|486.65|484.85|486.54|484.74|486.65|484.85|486.43|484.63|0
1645014370000|2022-02-16 12:26:10|486.65|484.85|487.21|485.41|487.21|485.41|486.65|484.85|0
1645014380000|2022-02-16 12:26:20|486.99|485.19|486.99|485.19|487.21|485.41|486.99|485.19|0
1645014390000|2022-02-16 12:26:30|486.54|484.74|486.76|484.96|486.76|484.96|486.54|484.74|0
1645014400000|2022-02-16 12:26:40|486.99|485.19|486.65|484.85|486.99|485.19|486.54|484.74|0
1645014410000|2022-02-16 12:26:50|486.54|484.74|486.1|484.3|486.54|484.74|486.1|484.3|0
1645014420000|2022-02-16 12:27:00|486.32|484.52|486.54|484.74|486.76|484.96|486.32|484.52|0
1645014430000|2022-02-16 12:27:10|486.43|484.63|486.1|484.3|486.43|484.63|486.1|484.3|0
1645014440000|2022-02-16 12:27:20|486.2|484.4|486.1|484.3|486.32|484.52|486.1|484.3|0
1645014460000|2022-02-16 12:27:40|485.65|483.85|484.76|482.96|485.65|483.85|484.76|482.96|0
1645014470000|2022-02-16 12:27:50|485.21|483.41|485.21|483.41|485.21|483.41|484.98|483.18|0
1645014480000|2022-02-16 12:28:00|485.43|483.63|484.98|483.18|485.43|483.63|484.98|483.18|0
1645014490000|2022-02-16 12:28:10|484.76|482.96|484.98|483.18|484.98|483.18|484.76|482.96|0
1645014500000|2022-02-16 12:28:20|485.21|483.41|485.43|483.63|485.43|483.63|485.21|483.41|0
1645014510000|2022-02-16 12:28:30|485.65|483.85|485.65|483.85|485.76|483.96|485.65|483.85|0
1645014520000|2022-02-16 12:28:40|485.76|483.96|485.87|484.07|485.87|484.07|485.65|483.85|0
1645014530000|2022-02-16 12:28:50|486.1|484.3|486.1|484.3|486.1|484.3|486.1|484.3|0
1645014540000|2022-02-16 12:29:00|486.42|484.62|486.32|484.52|486.54|484.74|486.32|484.52|0
1645014550000|2022-02-16 12:29:10|485.65|483.85|486.09|484.29|486.09|484.29|485.65|483.85|0
1645014560000|2022-02-16 12:29:20|485.87|484.07|486.32|484.52|486.32|484.52|485.87|484.07|0
1645014570000|2022-02-16 12:29:30|486.54|484.74|486.32|484.52|486.54|484.74|486.32|484.52|0
1645014580000|2022-02-16 12:29:40|486.09|484.29|486.32|484.52|486.32|484.52|485.87|484.07|0
1645014590000|2022-02-16 12:29:50|486.54|484.74|486.32|484.52|486.54|484.74|486.32|484.52|0
1645014600000|2022-02-16 12:30:00|485.43|483.63|485.65|483.85|485.65|483.85|485.43|483.63|0
1645014610000|2022-02-16 12:30:10|485.43|483.63|485.65|483.85|485.65|483.85|485.43|483.63|0
1645014620000|2022-02-16 12:30:20|485.87|484.07|485.43|483.63|485.87|484.07|485.43|483.63|0
1645014630000|2022-02-16 12:30:30|485.53|483.73|485.2|483.4|485.53|483.73|485.2|483.4|0
1645014640000|2022-02-16 12:30:40|485.31|483.51|485.31|483.51|485.65|483.85|485.31|483.51|0
1645014650000|2022-02-16 12:30:50|485.43|483.63|485.76|483.96|485.76|483.96|485.43|483.63|0
1645014660000|2022-02-16 12:31:00|485.87|484.07|485.43|483.63|485.87|484.07|485.43|483.63|0
1645014670000|2022-02-16 12:31:10|485.2|483.4|485.2|483.4|485.31|483.51|485.2|483.4|0
1645014680000|2022-02-16 12:31:20|484.98|483.18|484.98|483.18|484.98|483.18|484.98|483.18|0
1645014690000|2022-02-16 12:31:30|484.76|482.96|484.98|483.18|484.98|483.18|484.76|482.96|0
1645014700000|2022-02-16 12:31:40|484.87|483.07|484.76|482.96|484.87|483.07|484.54|482.74|0
1645014710000|2022-02-16 12:31:50|484.64|482.84|484.76|482.96|484.76|482.96|484.54|482.74|0
1645014720000|2022-02-16 12:32:00|484.87|483.07|484.76|482.96|484.87|483.07|484.76|482.96|0
1645014730000|2022-02-16 12:32:10|484.64|482.84|484.98|483.18|484.98|483.18|484.64|482.84|0
1645014740000|2022-02-16 12:32:20|484.76|482.96|484.54|482.74|484.76|482.96|484.54|482.74|0
1645014750000|2022-02-16 12:32:30|484.76|482.96|484.76|482.96|484.76|482.96|484.76|482.96|0
1645014760000|2022-02-16 12:32:40|484.54|482.74|484.2|482.4|484.54|482.74|484.2|482.4|0
1645014770000|2022-02-16 12:32:50|484.31|482.51|484.42|482.62|484.42|482.62|484.31|482.51|0
1645014780000|2022-02-16 12:33:00|484.31|482.51|484.54|482.74|484.54|482.74|484.31|482.51|0
1645014790000|2022-02-16 12:33:10|484.31|482.51|484.09|482.29|484.31|482.51|484.09|482.29|0
1645014800000|2022-02-16 12:33:20|484.2|482.4|484.31|482.51|484.31|482.51|484.09|482.29|0
1645014810000|2022-02-16 12:33:30|484.54|482.74|484.42|482.62|484.54|482.74|484.31|482.51|0
1645014820000|2022-02-16 12:33:40|484.31|482.51|484.09|482.29|484.31|482.51|484.09|482.29|0
1645014830000|2022-02-16 12:33:50|484.31|482.51|484.31|482.51|484.31|482.51|484.31|482.51|0
1645014840000|2022-02-16 12:34:00|484.42|482.62|484.2|482.4|484.42|482.62|484.09|482.29|0
1645014850000|2022-02-16 12:34:10|483.65|481.85|483.87|482.07|483.87|482.07|483.42|481.62|0
1645014860000|2022-02-16 12:34:20|483.2|481.4|482.98|481.18|483.2|481.4|482.98|481.18|0
1645014870000|2022-02-16 12:34:30|483.09|481.29|482.98|481.18|483.2|481.4|482.98|481.18|0
1645014880000|2022-02-16 12:34:40|483.09|481.29|482.86|481.06|483.09|481.29|482.54|480.74|0
1645014890000|2022-02-16 12:34:50|482.98|481.18|482.98|481.18|482.98|481.18|482.76|480.96|0
1645014900000|2022-02-16 12:35:00|483.2|481.4|482.64|480.84|483.2|481.4|482.54|480.74|0
1645014910000|2022-02-16 12:35:10|482.76|480.96|482.76|480.96|482.76|480.96|482.54|480.74|0
1645014920000|2022-02-16 12:35:20|479.43|477.63|481.87|480.07|481.87|480.07|478.99|477.19|0
1645014930000|2022-02-16 12:35:30|482.09|480.29|480.98|479.18|482.09|480.29|480.98|479.18|0
1645014940000|2022-02-16 12:35:40|481.43|479.63|480.98|479.18|481.43|479.63|480.76|478.96|0
1645014950000|2022-02-16 12:35:50|480.76|478.96|480.54|478.74|480.76|478.96|480.54|478.74|0
1645014960000|2022-02-16 12:36:00|480.1|478.3|479.65|477.85|480.1|478.3|479.65|477.85|0
1645014970000|2022-02-16 12:36:10|479.21|477.41|478.54|476.74|479.21|477.41|478.54|476.74|0
1645014980000|2022-02-16 12:36:20|479.43|477.63|479.43|477.63|479.87|478.07|479.43|477.63|0
1645014990000|2022-02-16 12:36:30|478.99|477.19|479.87|478.07|479.87|478.07|478.99|477.19|0
1645015000000|2022-02-16 12:36:40|479.54|477.74|479.21|477.41|479.65|477.85|479.21|477.41|0
1645015010000|2022-02-16 12:36:50|479.43|477.63|478.99|477.19|479.43|477.63|478.99|477.19|0
1645015020000|2022-02-16 12:37:00|479.21|477.41|479.43|477.63|479.43|477.63|479.21|477.41|0
1645015030000|2022-02-16 12:37:10|479.65|477.85|479.87|478.07|479.87|478.07|479.65|477.85|0
1645015040000|2022-02-16 12:37:20|479.65|477.85|480.32|478.52|480.98|479.18|479.65|477.85|0
1645015050000|2022-02-16 12:37:30|480.09|478.29|480.09|478.29|480.09|478.29|479.98|478.18|0
1645015060000|2022-02-16 12:37:40|480.32|478.52|479.43|477.63|480.32|478.52|479.43|477.63|0
1645015070000|2022-02-16 12:37:50|479.65|477.85|480.32|478.52|480.32|478.52|479.65|477.85|0
1645015080000|2022-02-16 12:38:00|480.09|478.29|480.32|478.52|480.32|478.52|480.09|478.29|0
1645015090000|2022-02-16 12:38:10|480.54|478.74|479.87|478.07|480.54|478.74|479.43|477.63|0
1645015100000|2022-02-16 12:38:20|479.65|477.85|479.65|477.85|479.87|478.07|479.65|477.85|0
1645015110000|2022-02-16 12:38:30|479.43|477.63|479.21|477.41|479.43|477.63|479.21|477.41|0
1645015120000|2022-02-16 12:38:40|479.43|477.63|479.43|477.63|479.43|477.63|479.43|477.63|0
1645015130000|2022-02-16 12:38:50|479.31|477.51|480.31|478.51|480.31|478.51|479.31|477.51|0
1645015140000|2022-02-16 12:39:00|479.53|477.73|478.99|477.19|479.53|477.73|478.99|477.19|0
1645015150000|2022-02-16 12:39:10|478.76|476.96|477.66|475.86|478.76|476.96|477.66|475.86|0
1645015160000|2022-02-16 12:39:20|477.88|476.08|478.21|476.41|478.21|476.41|477.88|476.08|0
1645015170000|2022-02-16 12:39:30|478.32|476.52|477.66|475.86|478.32|476.52|477.66|475.86|0
1645015180000|2022-02-16 12:39:40|477.88|476.08|477.66|475.86|477.88|476.08|477.66|475.86|0
1645015190000|2022-02-16 12:39:50|477.76|475.96|478.32|476.52|478.32|476.52|477.76|475.96|0
1645015200000|2022-02-16 12:40:00|478.1|476.3|477.66|475.86|478.1|476.3|477.66|475.86|0
1645015210000|2022-02-16 12:40:10|477.88|476.08|478.1|476.3|478.1|476.3|477.88|476.08|0
1645015220000|2022-02-16 12:40:20|478.32|476.52|477.88|476.08|478.32|476.52|477.76|475.96|0
1645015230000|2022-02-16 12:40:30|477.98|476.18|478.1|476.3|478.1|476.3|477.98|476.18|0
1645015240000|2022-02-16 12:40:40|478.32|476.52|477.66|475.86|478.32|476.52|477.66|475.86|0
1645015250000|2022-02-16 12:40:50|477.43|475.63|477.21|475.41|477.43|475.63|477.21|475.41|0
1645015260000|2022-02-16 12:41:00|476.99|475.19|477.43|475.63|477.43|475.63|476.99|475.19|0
1645015270000|2022-02-16 12:41:10|476.99|475.19|476.77|474.97|476.99|475.19|476.55|474.75|0
1645015280000|2022-02-16 12:41:20|476.55|474.75|476.55|474.75|476.55|474.75|476.33|474.53|0
1645015290000|2022-02-16 12:41:30|476.77|474.97|476.99|475.19|477.21|475.41|476.77|474.97|0
1645015300000|2022-02-16 12:41:40|477.21|475.41|476.99|475.19|477.21|475.41|476.99|475.19|0
1645015310000|2022-02-16 12:41:50|477.21|475.41|477.43|475.63|477.43|475.63|477.21|475.41|0
1645015320000|2022-02-16 12:42:00|477.21|475.41|477.21|475.41|477.21|475.41|477.21|475.41|0
1645015330000|2022-02-16 12:42:10|477.1|475.3|476.99|475.19|477.1|475.3|476.99|475.19|0
1645015340000|2022-02-16 12:42:20|476.77|474.97|478.32|476.52|478.32|476.52|476.77|474.97|0
1645015350000|2022-02-16 12:42:30|478.42|476.62|477.88|476.08|478.42|476.62|477.65|475.85|0
1645015360000|2022-02-16 12:42:40|478.1|476.3|478.76|476.96|478.76|476.96|478.1|476.3|0
1645015370000|2022-02-16 12:42:50|478.32|476.52|478.32|476.52|478.32|476.52|478.1|476.3|0
1645015380000|2022-02-16 12:43:00|478.2|476.4|478.54|476.74|478.54|476.74|478.1|476.3|0
1645015390000|2022-02-16 12:43:10|478.32|476.52|478.87|477.07|478.87|477.07|478.32|476.52|0
1645015400000|2022-02-16 12:43:20|479.2|477.4|479.2|477.4|479.2|477.4|479.09|477.29|0
1645015410000|2022-02-16 12:43:30|479.42|477.62|479.2|477.4|479.42|477.62|479.2|477.4|0
1645015420000|2022-02-16 12:43:40|479.31|477.51|479.2|477.4|479.31|477.51|479.2|477.4|0
1645015440000|2022-02-16 12:44:00|478.98|477.18|478.98|477.18|479.2|477.4|478.98|477.18|0
1645015450000|2022-02-16 12:44:10|478.76|476.96|478.54|476.74|478.76|476.96|478.54|476.74|0
1645015460000|2022-02-16 12:44:20|478.76|476.96|478.76|476.96|478.87|477.07|478.76|476.96|0
1645015470000|2022-02-16 12:44:30|478.32|476.52|478.2|476.4|478.54|476.74|478.2|476.4|0
1645015480000|2022-02-16 12:44:40|477.65|475.85|477.87|476.07|477.87|476.07|477.65|475.85|0
1645015490000|2022-02-16 12:44:50|478.09|476.29|478.54|476.74|478.54|476.74|477.87|476.07|0
1645015500000|2022-02-16 12:45:00|478.32|476.52|478.09|476.29|478.32|476.52|477.87|476.07|0
1645015510000|2022-02-16 12:45:10|478.32|476.52|478.09|476.29|478.32|476.52|478.09|476.29|0
1645015520000|2022-02-16 12:45:20|478.32|476.52|478.32|476.52|478.32|476.52|478.32|476.52|0
1645015530000|2022-02-16 12:45:30|478.31|476.51|478.54|476.74|478.54|476.74|478.31|476.51|0
1645015540000|2022-02-16 12:45:40|478.98|477.18|478.98|477.18|479.2|477.4|478.98|477.18|0
1645015550000|2022-02-16 12:45:50|479.2|477.4|479.2|477.4|479.2|477.4|479.2|477.4|0
1645015560000|2022-02-16 12:46:00|478.98|477.18|479.64|477.84|479.64|477.84|478.98|477.18|0
1645015570000|2022-02-16 12:46:10|480.09|478.29|479.97|478.17|480.09|478.29|479.97|478.17|0
1645015580000|2022-02-16 12:46:20|480.09|478.29|479.64|477.84|480.09|478.29|479.64|477.84|0
1645015590000|2022-02-16 12:46:30|479.53|477.73|479.2|477.4|479.53|477.73|479.2|477.4|0
1645015600000|2022-02-16 12:46:40|479.42|477.62|479.2|477.4|479.42|477.62|479.2|477.4|0
1645015610000|2022-02-16 12:46:50|479.42|477.62|479.31|477.51|479.42|477.62|479.2|477.4|0
1645015620000|2022-02-16 12:47:00|479.42|477.62|478.98|477.18|479.42|477.62|478.98|477.18|0
1645015630000|2022-02-16 12:47:10|478.76|476.96|479.42|477.62|479.42|477.62|478.76|476.96|0
1645015640000|2022-02-16 12:47:20|479.64|477.84|479.86|478.06|479.86|478.06|479.64|477.84|0
1645015650000|2022-02-16 12:47:30|479.75|477.95|480.08|478.28|480.08|478.28|479.75|477.95|0
1645015660000|2022-02-16 12:47:40|479.86|478.06|480.08|478.28|480.08|478.28|479.86|478.06|0
1645015680000|2022-02-16 12:48:00|479.64|477.84|479.64|477.84|479.64|477.84|479.64|477.84|0
1645015690000|2022-02-16 12:48:10|479.86|478.06|479.64|477.84|479.86|478.06|479.64|477.84|0
1645015700000|2022-02-16 12:48:20|479.42|477.62|479.64|477.84|479.64|477.84|479.42|477.62|0
1645015710000|2022-02-16 12:48:30|479.53|477.73|479.42|477.62|479.53|477.73|479.42|477.62|0
1645015720000|2022-02-16 12:48:40|479.86|478.06|480.08|478.28|480.08|478.28|479.86|478.06|0
1645015730000|2022-02-16 12:48:50|479.86|478.06|479.86|478.06|479.86|478.06|479.86|478.06|0
1645015740000|2022-02-16 12:49:00|480.08|478.28|480.08|478.28|480.08|478.28|479.86|478.06|0
1645015750000|2022-02-16 12:49:10|479.86|478.06|479.86|478.06|479.97|478.17|479.86|478.06|0
1645015760000|2022-02-16 12:49:20|480.19|478.39|480.08|478.28|480.19|478.39|480.08|478.28|0
1645015770000|2022-02-16 12:49:30|480.3|478.5|480.08|478.28|480.3|478.5|480.08|478.28|0
1645015780000|2022-02-16 12:49:40|480.19|478.39|480.3|478.5|480.3|478.5|480.19|478.39|0
1645015790000|2022-02-16 12:49:50|480.08|478.28|480.08|478.28|480.08|478.28|479.86|478.06|0
1645015800000|2022-02-16 12:50:00|480.3|478.5|480.3|478.5|480.3|478.5|480.3|478.5|0
1645015810000|2022-02-16 12:50:10|480.53|478.73|480.75|478.95|480.75|478.95|480.53|478.73|0
1645015820000|2022-02-16 12:50:20|480.63|478.83|481.41|479.61|481.41|479.61|480.63|478.83|0
1645015830000|2022-02-16 12:50:30|481.19|479.39|479.64|477.84|481.41|479.61|479.64|477.84|0
1645015840000|2022-02-16 12:50:40|480.08|478.28|479.86|478.06|480.08|478.28|479.86|478.06|0
1645015850000|2022-02-16 12:50:50|480.08|478.28|479.86|478.06|480.08|478.28|479.86|478.06|0
1645015870000|2022-02-16 12:51:10|480.08|478.28|480.08|478.28|480.08|478.28|480.08|478.28|0
1645015880000|2022-02-16 12:51:20|480.3|478.5|479.86|478.06|480.3|478.5|479.86|478.06|0
1645015890000|2022-02-16 12:51:30|480.08|478.28|479.64|477.84|480.08|478.28|479.64|477.84|0
1645015900000|2022-02-16 12:51:40|479.86|478.06|479.86|478.06|479.97|478.17|479.86|478.06|0
1645015910000|2022-02-16 12:51:50|479.64|477.84|479.52|477.72|479.64|477.84|479.52|477.72|0
1645015920000|2022-02-16 12:52:00|479.64|477.84|479.64|477.84|479.64|477.84|479.42|477.62|0
1645015930000|2022-02-16 12:52:10|479.42|477.62|479.19|477.39|479.42|477.62|479.19|477.39|0
1645015940000|2022-02-16 12:52:20|479.42|477.62|479.19|477.39|479.64|477.84|479.19|477.39|0
1645015950000|2022-02-16 12:52:30|479.42|477.62|479.42|477.62|479.42|477.62|479.42|477.62|0
1645015960000|2022-02-16 12:52:40|479.19|477.39|479.42|477.62|479.42|477.62|479.19|477.39|0
1645015970000|2022-02-16 12:52:50|479.19|477.39|479.19|477.39|479.3|477.5|479.19|477.39|0
1645015980000|2022-02-16 12:53:00|479.64|477.84|478.97|477.17|479.64|477.84|478.97|477.17|0
1645015990000|2022-02-16 12:53:10|479.19|477.39|479.19|477.39|479.19|477.39|478.97|477.17|0
1645016000000|2022-02-16 12:53:20|479.41|477.61|479.41|477.61|479.41|477.61|479.19|477.39|0
1645016010000|2022-02-16 12:53:30|479.19|477.39|479.64|477.84|479.64|477.84|479.19|477.39|0
1645016020000|2022-02-16 12:53:40|479.41|477.61|479.64|477.84|479.64|477.84|479.41|477.61|0
1645016030000|2022-02-16 12:53:50|479.86|478.06|479.41|477.61|479.86|478.06|479.41|477.61|0
1645016040000|2022-02-16 12:54:00|479.19|477.39|478.75|476.95|479.19|477.39|478.75|476.95|0
1645016050000|2022-02-16 12:54:10|478.53|476.73|478.53|476.73|478.53|476.73|478.53|476.73|0
1645016060000|2022-02-16 12:54:20|478.75|476.95|478.75|476.95|478.75|476.95|478.75|476.95|0
1645016070000|2022-02-16 12:54:30|478.31|476.51|478.75|476.95|478.75|476.95|478.31|476.51|0
1645016090000|2022-02-16 12:54:50|478.31|476.51|478.31|476.51|478.31|476.51|478.31|476.51|0
1645016100000|2022-02-16 12:55:00|478.53|476.73|478.08|476.28|478.53|476.73|478.08|476.28|0
1645016110000|2022-02-16 12:55:10|477.86|476.06|477.42|475.62|477.86|476.06|477.42|475.62|0
1645016120000|2022-02-16 12:55:20|477.2|475.4|477.2|475.4|477.2|475.4|477.2|475.4|0
1645016130000|2022-02-16 12:55:30|476.98|475.18|476.98|475.18|476.98|475.18|476.76|474.96|0
1645016140000|2022-02-16 12:55:40|476.76|474.96|476.31|474.51|476.76|474.96|476.31|474.51|0
1645016150000|2022-02-16 12:55:50|476.54|474.74|477.42|475.62|477.42|475.62|476.54|474.74|0
1645016160000|2022-02-16 12:56:00|477.2|475.4|477.53|475.73|477.53|475.73|477.2|475.4|0
1645016170000|2022-02-16 12:56:10|477.86|476.06|478.08|476.28|478.08|476.28|477.86|476.06|0
1645016180000|2022-02-16 12:56:20|477.97|476.17|478.08|476.28|478.08|476.28|477.97|476.17|0
1645016190000|2022-02-16 12:56:30|477.86|476.06|477.53|475.73|478.08|476.28|477.53|475.73|0
1645016200000|2022-02-16 12:56:40|477.2|475.4|477.53|475.73|477.64|475.84|477.2|475.4|0
1645016210000|2022-02-16 12:56:50|477.42|475.62|477.42|475.62|477.42|475.62|477.42|475.62|0
1645016230000|2022-02-16 12:57:10|477.64|475.84|477.64|475.84|477.64|475.84|477.64|475.84|0
1645016240000|2022-02-16 12:57:20|477.42|475.62|477.86|476.06|477.86|476.06|477.42|475.62|0
1645016250000|2022-02-16 12:57:30|477.97|476.17|477.64|475.84|477.97|476.17|477.64|475.84|0
1645016260000|2022-02-16 12:57:40|477.42|475.62|477.42|475.62|477.52|475.72|477.42|475.62|0
1645016270000|2022-02-16 12:57:50|477.86|476.06|478.08|476.28|478.08|476.28|477.86|476.06|0
1645016280000|2022-02-16 12:58:00|478.3|476.5|478.08|476.28|478.3|476.5|478.08|476.28|0
1645016290000|2022-02-16 12:58:10|478.3|476.5|478.52|476.72|478.52|476.72|478.3|476.5|0
1645016300000|2022-02-16 12:58:20|478.75|476.95|478.08|476.28|478.75|476.95|478.08|476.28|0
1645016310000|2022-02-16 12:58:30|478.3|476.5|479.19|477.39|479.19|477.39|478.3|476.5|0
1645016320000|2022-02-16 12:58:40|478.75|476.95|478.75|476.95|478.75|476.95|478.75|476.95|0
1645016330000|2022-02-16 12:58:50|478.97|477.17|478.85|477.05|478.97|477.17|478.85|477.05|0
1645016340000|2022-02-16 12:59:00|479.19|477.39|478.97|477.17|479.19|477.39|478.97|477.17|0
1645016350000|2022-02-16 12:59:10|479.07|477.27|479.41|477.61|479.41|477.61|479.07|477.27|0
1645016360000|2022-02-16 12:59:20|479.63|477.83|479.52|477.72|479.63|477.83|479.41|477.61|0
1645016370000|2022-02-16 12:59:30|479.63|477.83|479.07|477.27|479.63|477.83|479.07|477.27|0
1645016380000|2022-02-16 12:59:40|479.19|477.39|479.41|477.61|479.41|477.61|479.19|477.39|0
1645016390000|2022-02-16 12:59:50|479.19|477.39|479.41|477.61|479.41|477.61|479.19|477.39|0
1645016400000|2022-02-16 13:00:00|479.85|478.05|479.19|477.39|479.85|478.05|479.19|477.39|0
1645016410000|2022-02-16 13:00:10|479.41|477.61|480.07|478.27|480.07|478.27|479.41|477.61|0
1645016420000|2022-02-16 13:00:20|479.85|478.05|480.07|478.27|480.07|478.27|479.85|478.05|0
1645016430000|2022-02-16 13:00:30|480.29|478.49|480.52|478.72|480.52|478.72|480.29|478.49|0
1645016440000|2022-02-16 13:00:40|480.29|478.49|480.07|478.27|480.29|478.49|480.07|478.27|0
1645016450000|2022-02-16 13:00:50|479.85|478.05|480.18|478.38|480.29|478.49|479.85|478.05|0
1645016460000|2022-02-16 13:01:00|480.07|478.27|480.52|478.72|480.52|478.72|480.07|478.27|0
1645016470000|2022-02-16 13:01:10|480.07|478.27|480.52|478.72|480.52|478.72|480.07|478.27|0
1645016480000|2022-02-16 13:01:20|480.29|478.49|480.18|478.38|480.29|478.49|480.18|478.38|0
1645016490000|2022-02-16 13:01:30|480.07|478.27|479.85|478.05|480.07|478.27|479.85|478.05|0
1645016500000|2022-02-16 13:01:40|480.52|478.72|480.52|478.72|480.52|478.72|480.52|478.72|0
1645016510000|2022-02-16 13:01:50|480.74|478.94|480.29|478.49|480.74|478.94|480.29|478.49|0
1645016520000|2022-02-16 13:02:00|480.51|478.71|480.29|478.49|480.51|478.71|480.29|478.49|0
1645016530000|2022-02-16 13:02:10|480.51|478.71|480.29|478.49|480.51|478.71|480.29|478.49|0
1645016540000|2022-02-16 13:02:20|480.07|478.27|480.29|478.49|480.29|478.49|480.07|478.27|0
1645016550000|2022-02-16 13:02:30|480.07|478.27|480.29|478.49|480.29|478.49|480.07|478.27|0
1645016560000|2022-02-16 13:02:40|480.07|478.27|480.51|478.71|480.51|478.71|480.07|478.27|0
1645016570000|2022-02-16 13:02:50|480.29|478.49|480.29|478.49|480.29|478.49|480.29|478.49|0
1645016580000|2022-02-16 13:03:00|480.51|478.71|480.07|478.27|480.51|478.71|480.07|478.27|0
1645016590000|2022-02-16 13:03:10|479.85|478.05|479.85|478.05|479.85|478.05|479.85|478.05|0
1645016600000|2022-02-16 13:03:20|479.63|477.83|480.07|478.27|480.07|478.27|479.63|477.83|0
1645016620000|2022-02-16 13:03:40|479.85|478.05|480.29|478.49|480.29|478.49|479.85|478.05|0
1645016630000|2022-02-16 13:03:50|480.07|478.27|480.07|478.27|480.07|478.27|480.07|478.27|0
1645016640000|2022-02-16 13:04:00|479.95|478.15|480.07|478.27|480.29|478.49|479.95|478.15|0
1645016650000|2022-02-16 13:04:10|479.85|478.05|479.85|478.05|479.85|478.05|479.63|477.83|0
1645016660000|2022-02-16 13:04:20|480.07|478.27|480.07|478.27|480.07|478.27|479.95|478.15|0
1645016670000|2022-02-16 13:04:30|479.85|478.05|480.29|478.49|480.29|478.49|479.85|478.05|0
1645016680000|2022-02-16 13:04:40|480.51|478.71|480.29|478.49|480.51|478.71|480.29|478.49|0
1645016690000|2022-02-16 13:04:50|480.62|478.82|480.96|479.16|480.96|479.16|480.51|478.71|0
1645016700000|2022-02-16 13:05:00|481.18|479.38|481.18|479.38|481.18|479.38|481.18|479.38|0
1645016710000|2022-02-16 13:05:10|480.96|479.16|480.96|479.16|480.96|479.16|480.96|479.16|0
1645016720000|2022-02-16 13:05:20|480.73|478.93|480.96|479.16|480.96|479.16|480.73|478.93|0
1645016730000|2022-02-16 13:05:30|480.51|478.71|480.51|478.71|480.51|478.71|480.4|478.6|0
1645016740000|2022-02-16 13:05:40|480.29|478.49|480.29|478.49|480.29|478.49|480.29|478.49|0
1645016750000|2022-02-16 13:05:50|480.07|478.27|480.07|478.27|480.07|478.27|480.07|478.27|0
1645016760000|2022-02-16 13:06:00|479.95|478.15|480.07|478.27|480.07|478.27|479.95|478.15|0
1645016770000|2022-02-16 13:06:10|479.62|477.82|479.62|477.82|479.62|477.82|479.4|477.6|0
1645016780000|2022-02-16 13:06:20|479.85|478.05|479.85|478.05|479.85|478.05|479.85|478.05|0
1645016790000|2022-02-16 13:06:30|480.07|478.27|479.85|478.05|480.07|478.27|479.85|478.05|0
1645016800000|2022-02-16 13:06:40|480.07|478.27|479.95|478.15|480.07|478.27|479.95|478.15|0
1645016810000|2022-02-16 13:06:50|479.73|477.93|479.18|477.38|479.73|477.93|479.18|477.38|0
1645016820000|2022-02-16 13:07:00|479.29|477.49|478.96|477.16|479.29|477.49|478.96|477.16|0
1645016830000|2022-02-16 13:07:10|478.74|476.94|478.52|476.72|478.74|476.94|478.52|476.72|0
1645016840000|2022-02-16 13:07:20|478.29|476.49|478.29|476.49|478.29|476.49|478.29|476.49|0
1645016850000|2022-02-16 13:07:30|478.52|476.72|478.52|476.72|478.74|476.94|478.52|476.72|0
1645016860000|2022-02-16 13:07:40|478.07|476.27|477.85|476.05|478.29|476.49|477.85|476.05|0
1645016870000|2022-02-16 13:07:50|478.07|476.27|478.07|476.27|478.07|476.27|477.96|476.16|0
1645016880000|2022-02-16 13:08:00|477.85|476.05|477.85|476.05|477.85|476.05|477.85|476.05|0
1645016890000|2022-02-16 13:08:10|477.63|475.83|478.18|476.38|478.18|476.38|477.63|475.83|0
1645016900000|2022-02-16 13:08:20|478.07|476.27|477.63|475.83|478.07|476.27|477.63|475.83|0
1645016910000|2022-02-16 13:08:30|477.85|476.05|478.07|476.27|478.07|476.27|477.85|476.05|0
1645016920000|2022-02-16 13:08:40|477.85|476.05|477.96|476.16|477.96|476.16|477.85|476.05|0
1645016930000|2022-02-16 13:08:50|478.07|476.27|478.29|476.49|478.29|476.49|478.07|476.27|0
1645016940000|2022-02-16 13:09:00|478.07|476.27|478.07|476.27|478.07|476.27|477.85|476.05|0
1645016950000|2022-02-16 13:09:10|478.29|476.49|478.07|476.27|478.29|476.49|478.07|476.27|0
1645016960000|2022-02-16 13:09:20|478.29|476.49|478.07|476.27|478.29|476.49|478.07|476.27|0
1645016970000|2022-02-16 13:09:30|477.85|476.05|477.85|476.05|477.85|476.05|477.85|476.05|0
1645016980000|2022-02-16 13:09:40|478.4|476.6|478.29|476.49|478.4|476.6|478.29|476.49|0
1645016990000|2022-02-16 13:09:50|478.18|476.38|478.07|476.27|478.29|476.49|478.07|476.27|0
1645017010000|2022-02-16 13:10:10|478.29|476.49|478.07|476.27|478.51|476.71|478.07|476.27|0
1645017020000|2022-02-16 13:10:20|478.29|476.49|478.29|476.49|478.29|476.49|478.07|476.27|0
1645017030000|2022-02-16 13:10:30|477.63|475.83|477.85|476.05|477.85|476.05|477.63|475.83|0
1645017040000|2022-02-16 13:10:40|478.07|476.27|477.41|475.61|478.07|476.27|477.41|475.61|0
1645017050000|2022-02-16 13:10:50|477.19|475.39|477.41|475.61|477.63|475.83|477.19|475.39|0
1645017060000|2022-02-16 13:11:00|477.63|475.83|477.63|475.83|477.85|476.05|477.63|475.83|0
1645017070000|2022-02-16 13:11:10|477.73|475.93|478.29|476.49|478.29|476.49|477.73|475.93|0
1645017080000|2022-02-16 13:11:20|478.07|476.27|478.29|476.49|478.29|476.49|478.07|476.27|0
1645017100000|2022-02-16 13:11:40|478.73|476.93|479.18|477.38|479.18|477.38|478.73|476.93|0
1645017120000|2022-02-16 13:12:00|479.4|477.6|479.4|477.6|479.4|477.6|479.4|477.6|0
1645017130000|2022-02-16 13:12:10|479.62|477.82|479.4|477.6|479.62|477.82|479.4|477.6|0
1645017140000|2022-02-16 13:12:20|479.62|477.82|479.4|477.6|479.62|477.82|479.4|477.6|0
1645017150000|2022-02-16 13:12:30|479.18|477.38|479.62|477.82|479.62|477.82|479.18|477.38|0
1645017160000|2022-02-16 13:12:40|479.5|477.7|479.62|477.82|479.62|477.82|479.5|477.7|0
1645017170000|2022-02-16 13:12:50|479.4|477.6|479.18|477.38|479.4|477.6|479.18|477.38|0
1645017180000|2022-02-16 13:13:00|479.62|477.82|479.4|477.6|479.62|477.82|479.4|477.6|0
1645017190000|2022-02-16 13:13:10|479.62|477.82|480.06|478.26|480.06|478.26|479.62|477.82|0
1645017200000|2022-02-16 13:13:20|479.84|478.04|479.62|477.82|479.84|478.04|479.62|477.82|0
1645017210000|2022-02-16 13:13:30|479.84|478.04|479.62|477.82|479.84|478.04|479.62|477.82|0
1645017220000|2022-02-16 13:13:40|480.06|478.26|479.84|478.04|480.06|478.26|479.84|478.04|0
1645017230000|2022-02-16 13:13:50|479.62|477.82|479.84|478.04|479.84|478.04|479.62|477.82|0
1645017240000|2022-02-16 13:14:00|479.62|477.82|479.84|478.04|479.84|478.04|479.62|477.82|0
1645017250000|2022-02-16 13:14:10|480.06|478.26|480.06|478.26|480.28|478.48|480.06|478.26|0
1645017260000|2022-02-16 13:14:20|480.28|478.48|480.06|478.26|480.28|478.48|480.06|478.26|0
1645017270000|2022-02-16 13:14:30|480.28|478.48|480.28|478.48|480.28|478.48|480.28|478.48|0
1645017280000|2022-02-16 13:14:40|480.06|478.26|480.06|478.26|480.28|478.48|480.06|478.26|0
1645017290000|2022-02-16 13:14:50|479.84|478.04|479.84|478.04|479.84|478.04|479.84|478.04|0
1645017300000|2022-02-16 13:15:00|480.17|478.37|480.28|478.48|480.28|478.48|480.06|478.26|0
1645017310000|2022-02-16 13:15:10|480.5|478.7|480.06|478.26|480.5|478.7|480.06|478.26|0
1645017320000|2022-02-16 13:15:20|480.28|478.48|480.72|478.92|480.72|478.92|480.28|478.48|0
1645017330000|2022-02-16 13:15:30|480.5|478.7|480.06|478.26|480.72|478.92|480.06|478.26|0
1645017340000|2022-02-16 13:15:40|480.28|478.48|480.06|478.26|480.28|478.48|480.06|478.26|0
1645017350000|2022-02-16 13:15:50|479.84|478.04|479.84|478.04|480.06|478.26|479.84|478.04|0
1645017360000|2022-02-16 13:16:00|480.06|478.26|480.06|478.26|480.06|478.26|480.06|478.26|0
1645017370000|2022-02-16 13:16:10|479.62|477.82|479.62|477.82|479.84|478.04|479.62|477.82|0
1645017380000|2022-02-16 13:16:20|480.06|478.26|480.06|478.26|480.06|478.26|480.06|478.26|0
1645017390000|2022-02-16 13:16:30|479.62|477.82|479.72|477.92|479.84|478.04|479.62|477.82|0
1645017400000|2022-02-16 13:16:40|479.84|478.04|480.06|478.26|480.06|478.26|479.84|478.04|0
1645017410000|2022-02-16 13:16:50|479.84|478.04|479.94|478.14|479.94|478.14|479.84|478.04|0
1645017420000|2022-02-16 13:17:00|479.84|478.04|480.28|478.48|480.28|478.48|479.84|478.04|0
1645017430000|2022-02-16 13:17:10|480.06|478.26|480.16|478.36|480.28|478.48|480.06|478.26|0
1645017440000|2022-02-16 13:17:20|480.28|478.48|480.5|478.7|480.5|478.7|480.28|478.48|0
1645017460000|2022-02-16 13:17:40|480.72|478.92|480.72|478.92|480.72|478.92|480.72|478.92|0
1645017470000|2022-02-16 13:17:50|480.5|478.7|480.28|478.48|480.5|478.7|480.28|478.48|0
1645017480000|2022-02-16 13:18:00|480.5|478.7|480.06|478.26|480.5|478.7|480.06|478.26|0
1645017490000|2022-02-16 13:18:10|480.28|478.48|480.28|478.48|480.28|478.48|480.28|478.48|0
1645017500000|2022-02-16 13:18:20|480.38|478.58|480.28|478.48|480.5|478.7|480.28|478.48|0
1645017510000|2022-02-16 13:18:30|480.5|478.7|480.5|478.7|480.5|478.7|480.28|478.48|0
1645017530000|2022-02-16 13:18:50|480.94|479.14|481.39|479.59|481.39|479.59|480.94|479.14|0
1645017540000|2022-02-16 13:19:00|481.16|479.36|481.39|479.59|481.39|479.59|481.16|479.36|0
1645017550000|2022-02-16 13:19:10|481.61|479.81|481.61|479.81|481.61|479.81|481.61|479.81|0
1645017560000|2022-02-16 13:19:20|481.39|479.59|481.16|479.36|481.39|479.59|480.94|479.14|0
1645017570000|2022-02-16 13:19:30|481.05|479.25|481.39|479.59|481.39|479.59|481.05|479.25|0
1645017580000|2022-02-16 13:19:40|481.27|479.47|480.94|479.14|481.27|479.47|480.94|479.14|0
1645017590000|2022-02-16 13:19:50|480.72|478.92|481.16|479.36|481.16|479.36|480.72|478.92|0
1645017600000|2022-02-16 13:20:00|480.94|479.14|481.05|479.25|481.16|479.36|480.94|479.14|0
1645017610000|2022-02-16 13:20:10|481.16|479.36|481.83|480.03|481.83|480.03|481.16|479.36|0
1645017620000|2022-02-16 13:20:20|482.05|480.25|482.05|480.25|482.05|480.25|481.83|480.03|0
1645017640000|2022-02-16 13:20:40|482.27|480.47|482.27|480.47|482.27|480.47|482.27|480.47|0
1645017650000|2022-02-16 13:20:50|482.49|480.69|482.49|480.69|482.49|480.69|482.49|480.69|0
1645017660000|2022-02-16 13:21:00|481.38|479.58|481.38|479.58|481.61|479.81|481.38|479.58|0
1645017670000|2022-02-16 13:21:10|481.61|479.81|481.71|479.91|481.71|479.91|481.61|479.81|0
1645017680000|2022-02-16 13:21:20|482.05|480.25|481.83|480.03|482.05|480.25|481.83|480.03|0
1645017690000|2022-02-16 13:21:30|481.61|479.81|481.83|480.03|481.93|480.13|481.61|479.81|0
1645017700000|2022-02-16 13:21:40|481.61|479.81|481.61|479.81|481.61|479.81|481.61|479.81|0
1645017710000|2022-02-16 13:21:50|481.38|479.58|481.38|479.58|481.38|479.58|481.38|479.58|0
1645017720000|2022-02-16 13:22:00|481.61|479.81|481.38|479.58|481.61|479.81|481.16|479.36|0
1645017740000|2022-02-16 13:22:20|481.16|479.36|481.16|479.36|481.16|479.36|481.16|479.36|0
1645017750000|2022-02-16 13:22:30|480.94|479.14|480.94|479.14|481.16|479.36|480.72|478.92|0
1645017760000|2022-02-16 13:22:40|481.16|479.36|481.38|479.58|481.38|479.58|481.05|479.25|0
1645017780000|2022-02-16 13:23:00|481.6|479.8|481.6|479.8|481.6|479.8|481.6|479.8|0
1645017790000|2022-02-16 13:23:10|482.05|480.25|482.05|480.25|482.05|480.25|482.05|480.25|0
1645017800000|2022-02-16 13:23:20|482.27|480.47|481.83|480.03|482.27|480.47|481.83|480.03|0
1645017810000|2022-02-16 13:23:30|481.6|479.8|481.6|479.8|481.6|479.8|481.6|479.8|0
1645017820000|2022-02-16 13:23:40|481.27|479.47|481.6|479.8|481.6|479.8|481.27|479.47|0
1645017840000|2022-02-16 13:24:00|481.83|480.03|481.83|480.03|481.83|480.03|481.83|480.03|0
1645017850000|2022-02-16 13:24:10|481.82|480.02|482.05|480.25|482.05|480.25|481.82|480.02|0
1645017860000|2022-02-16 13:24:20|481.82|480.02|481.6|479.8|481.82|480.02|481.6|479.8|0
1645017870000|2022-02-16 13:24:30|481.82|480.02|482.05|480.25|482.05|480.25|481.6|479.8|0
1645017880000|2022-02-16 13:24:40|482.27|480.47|482.27|480.47|482.27|480.47|482.27|480.47|0
1645017890000|2022-02-16 13:24:50|482.05|480.25|482.27|480.47|482.27|480.47|482.05|480.25|0
1645017900000|2022-02-16 13:25:00|482.15|480.35|482.05|480.25|482.15|480.35|482.05|480.25|0
1645017910000|2022-02-16 13:25:10|481.82|480.02|481.49|479.69|481.82|480.02|481.49|479.69|0
1645017920000|2022-02-16 13:25:20|481.38|479.58|481.38|479.58|481.38|479.58|481.38|479.58|0
1645017930000|2022-02-16 13:25:30|481.16|479.36|481.38|479.58|481.38|479.58|481.16|479.36|0
1645017940000|2022-02-16 13:25:40|481.6|479.8|481.26|479.46|481.6|479.8|481.26|479.46|0
1645017950000|2022-02-16 13:25:50|481.6|479.8|482.05|480.25|482.05|480.25|481.6|479.8|0
1645017960000|2022-02-16 13:26:00|481.82|480.02|481.82|480.02|481.93|480.13|481.82|480.02|0
1645017970000|2022-02-16 13:26:10|482.04|480.24|481.93|480.13|482.04|480.24|481.93|480.13|0
1645017980000|2022-02-16 13:26:20|482.04|480.24|482.27|480.47|482.27|480.47|482.04|480.24|0
1645017990000|2022-02-16 13:26:30|481.82|480.02|481.6|479.8|481.82|480.02|481.6|479.8|0
1645018000000|2022-02-16 13:26:40|481.93|480.13|481.93|480.13|481.93|480.13|481.82|480.02|0
1645018010000|2022-02-16 13:26:50|481.82|480.02|481.82|480.02|481.93|480.13|481.82|480.02|0
1645018020000|2022-02-16 13:27:00|482.04|480.24|481.93|480.13|482.04|480.24|481.93|480.13|0
1645018030000|2022-02-16 13:27:10|482.04|480.24|482.04|480.24|482.04|480.24|482.04|480.24|0
1645018040000|2022-02-16 13:27:20|481.82|480.02|481.82|480.02|481.82|480.02|481.82|480.02|0
1645018050000|2022-02-16 13:27:30|482.27|480.47|482.27|480.47|482.27|480.47|482.15|480.35|0
1645018060000|2022-02-16 13:27:40|482.71|480.91|483.04|481.24|483.04|481.24|482.49|480.69|0
1645018070000|2022-02-16 13:27:50|483.15|481.35|482.49|480.69|483.15|481.35|482.49|480.69|0
1645018100000|2022-02-16 13:28:20|482.15|480.35|482.04|480.24|482.15|480.35|482.04|480.24|0
1645018110000|2022-02-16 13:28:30|481.71|479.91|481.82|480.02|481.82|480.02|481.71|479.91|0
1645018120000|2022-02-16 13:28:40|481.71|479.91|481.16|479.36|481.71|479.91|481.16|479.36|0
1645018130000|2022-02-16 13:28:50|481.04|479.24|480.82|479.02|481.04|479.24|480.82|479.02|0
1645018140000|2022-02-16 13:29:00|480.71|478.91|480.49|478.69|480.71|478.91|480.49|478.69|0
1645018150000|2022-02-16 13:29:10|480.37|478.57|480.27|478.47|480.37|478.57|480.27|478.47|0
1645018160000|2022-02-16 13:29:20|480.37|478.57|480.05|478.25|480.37|478.57|480.05|478.25|0
1645018170000|2022-02-16 13:29:30|480.27|478.47|480.27|478.47|480.27|478.47|480.27|478.47|0
1645018180000|2022-02-16 13:29:40|480.37|478.57|480.15|478.35|480.37|478.57|480.15|478.35|0
1645018190000|2022-02-16 13:29:50|480.27|478.47|480.15|478.35|480.27|478.47|480.15|478.35|0
1645018200000|2022-02-16 13:30:00|480.05|478.25|479.49|477.69|480.05|478.25|479.49|477.69|0
1645018210000|2022-02-16 13:30:10|478.16|476.36|477.27|475.47|479.04|477.24|477.27|475.47|0
1645018220000|2022-02-16 13:30:20|478.72|476.92|478.49|476.69|478.94|477.14|478.49|476.69|0
1645018230000|2022-02-16 13:30:30|477.83|476.03|479.82|478.02|479.82|478.02|477.83|476.03|0
1645018240000|2022-02-16 13:30:40|480.71|478.91|481.38|479.58|481.38|479.58|480.71|478.91|0
1645018250000|2022-02-16 13:30:50|481.6|479.8|480.49|478.69|481.6|479.8|480.49|478.69|0
1645018260000|2022-02-16 13:31:00|480.82|479.02|481.38|479.58|481.38|479.58|480.82|479.02|0
1645018270000|2022-02-16 13:31:10|481.15|479.35|481.37|479.57|481.37|479.57|481.15|479.35|0
1645018280000|2022-02-16 13:31:20|480.93|479.13|481.82|480.02|481.82|480.02|480.93|479.13|0
1645018290000|2022-02-16 13:31:30|482.48|480.68|482.93|481.13|483.15|481.35|482.48|480.68|0
1645018300000|2022-02-16 13:31:40|482.81|481.01|483.59|481.79|483.59|481.79|482.81|481.01|0
1645018310000|2022-02-16 13:31:50|484.48|482.68|484.7|482.9|484.7|482.9|484.37|482.57|0
1645018320000|2022-02-16 13:32:00|484.93|483.13|485.15|483.35|485.15|483.35|484.93|483.13|0
1645018330000|2022-02-16 13:32:10|484.93|483.13|483.59|481.79|484.93|483.13|483.59|481.79|0
1645018340000|2022-02-16 13:32:20|483.92|482.12|483.37|481.57|484.26|482.46|483.37|481.57|0
1645018350000|2022-02-16 13:32:30|484.04|482.24|483.82|482.02|484.04|482.24|483.82|482.02|0
1645018360000|2022-02-16 13:32:40|483.92|482.12|484.26|482.46|484.7|482.9|483.92|482.12|0
1645018370000|2022-02-16 13:32:50|483.81|482.01|483.37|481.57|483.81|482.01|483.37|481.57|0
1645018380000|2022-02-16 13:33:00|483.03|481.23|483.37|481.57|483.37|481.57|482.93|481.13|0
1645018390000|2022-02-16 13:33:10|483.15|481.35|483.37|481.57|483.37|481.57|482.93|481.13|0
1645018400000|2022-02-16 13:33:20|483.59|481.79|483.15|481.35|483.59|481.79|483.15|481.35|0
1645018410000|2022-02-16 13:33:30|482.93|481.13|483.37|481.57|483.37|481.57|482.37|480.57|0
1645018420000|2022-02-16 13:33:40|483.59|481.79|484.26|482.46|484.26|482.46|483.48|481.68|0
1645018430000|2022-02-16 13:33:50|484.04|482.24|485.15|483.35|485.15|483.35|484.04|482.24|0
1645018440000|2022-02-16 13:34:00|485.48|483.68|485.37|483.57|485.59|483.79|485.37|483.57|0
1645018450000|2022-02-16 13:34:10|485.15|483.35|484.92|483.12|485.15|483.35|484.92|483.12|0
1645018460000|2022-02-16 13:34:20|484.7|482.9|484.7|482.9|484.7|482.9|484.7|482.9|0
1645018470000|2022-02-16 13:34:30|484.48|482.68|484.48|482.68|484.7|482.9|484.48|482.68|0
1645018480000|2022-02-16 13:34:40|484.26|482.46|484.14|482.34|484.48|482.68|484.14|482.34|0
1645018490000|2022-02-16 13:34:50|484.26|482.46|484.26|482.46|484.48|482.68|484.26|482.46|0
1645018500000|2022-02-16 13:35:00|484.14|482.34|483.59|481.79|484.14|482.34|483.37|481.57|0
1645018510000|2022-02-16 13:35:10|483.15|481.35|483.48|481.68|483.59|481.79|482.92|481.12|0
1645018520000|2022-02-16 13:35:20|483.59|481.79|484.26|482.46|484.36|482.56|483.59|481.79|0
1645018530000|2022-02-16 13:35:30|484.7|482.9|484.92|483.12|484.92|483.12|484.7|482.9|0
1645018540000|2022-02-16 13:35:40|485.7|483.9|487.15|485.35|487.15|485.35|485.7|483.9|0
1645018550000|2022-02-16 13:35:50|486.7|484.9|486.48|484.68|486.7|484.9|486.48|484.68|0
1645018560000|2022-02-16 13:36:00|486.92|485.12|486.92|485.12|486.92|485.12|486.92|485.12|0
1645018570000|2022-02-16 13:36:10|486.48|484.68|486.36|484.56|486.48|484.68|486.26|484.46|0
1645018580000|2022-02-16 13:36:20|486.92|485.12|487.15|485.35|487.15|485.35|486.7|484.9|0
1645018590000|2022-02-16 13:36:30|486.92|485.12|486.92|485.12|487.15|485.35|486.92|485.12|0
1645018600000|2022-02-16 13:36:40|486.7|484.9|486.26|484.46|486.7|484.9|486.26|484.46|0
1645018610000|2022-02-16 13:36:50|486.48|484.68|486.26|484.46|486.48|484.68|486.03|484.23|0
1645018620000|2022-02-16 13:37:00|486.03|484.23|485.81|484.01|486.03|484.23|485.81|484.01|0
1645018630000|2022-02-16 13:37:10|485.92|484.12|486.48|484.68|486.48|484.68|485.81|484.01|0
1645018640000|2022-02-16 13:37:20|486.92|485.12|486.48|484.68|486.92|485.12|486.48|484.68|0
1645018650000|2022-02-16 13:37:30|486.26|484.46|486.58|484.78|486.58|484.78|486.26|484.46|0
1645018660000|2022-02-16 13:37:40|486.81|485.01|487.81|486.01|487.81|486.01|486.81|485.01|0
1645018670000|2022-02-16 13:37:50|487.59|485.79|487.59|485.79|487.59|485.79|487.59|485.79|0
1645018680000|2022-02-16 13:38:00|487.81|486.01|487.7|485.9|487.81|486.01|487.59|485.79|0
1645018690000|2022-02-16 13:38:10|487.81|486.01|487.14|485.34|487.81|486.01|487.14|485.34|0
1645018700000|2022-02-16 13:38:20|486.92|485.12|486.92|485.12|486.92|485.12|486.92|485.12|0
1645018710000|2022-02-16 13:38:30|486.7|484.9|486.48|484.68|486.7|484.9|486.48|484.68|0
1645018720000|2022-02-16 13:38:40|486.7|484.9|486.48|484.68|486.7|484.9|486.48|484.68|0
1645018730000|2022-02-16 13:38:50|486.25|484.45|486.25|484.45|486.25|484.45|485.81|484.01|0
1645018740000|2022-02-16 13:39:00|486.58|484.78|486.25|484.45|486.58|484.78|486.25|484.45|0
1645018750000|2022-02-16 13:39:10|486.03|484.23|485.59|483.79|486.03|484.23|485.59|483.79|0
1645018760000|2022-02-16 13:39:20|485.36|483.56|485.36|483.56|485.59|483.79|485.36|483.56|0
1645018770000|2022-02-16 13:39:30|485.25|483.45|485.47|483.67|485.47|483.67|485.25|483.45|0
1645018780000|2022-02-16 13:39:40|485.36|483.56|485.36|483.56|485.81|484.01|485.36|483.56|0
1645018790000|2022-02-16 13:39:50|485.47|483.67|485.25|483.45|485.47|483.67|485.25|483.45|0
1645018800000|2022-02-16 13:40:00|485.14|483.34|485.14|483.34|485.14|483.34|485.14|483.34|0
1645018810000|2022-02-16 13:40:10|484.92|483.12|485.03|483.23|485.03|483.23|484.92|483.12|0
1645018820000|2022-02-16 13:40:20|485.14|483.34|485.36|483.56|485.36|483.56|485.14|483.34|0
1645018830000|2022-02-16 13:40:30|485.14|483.34|484.92|483.12|485.14|483.34|484.92|483.12|0
1645018840000|2022-02-16 13:40:40|485.14|483.34|485.36|483.56|485.36|483.56|485.14|483.34|0
1645018850000|2022-02-16 13:40:50|485.25|483.45|485.03|483.23|485.25|483.45|485.03|483.23|0
1645018860000|2022-02-16 13:41:00|485.14|483.34|485.14|483.34|485.25|483.45|485.14|483.34|0
1645018870000|2022-02-16 13:41:10|484.92|483.12|485.14|483.34|485.14|483.34|484.47|482.67|0
1645018880000|2022-02-16 13:41:20|484.92|483.12|484.92|483.12|484.92|483.12|484.92|483.12|0
1645018890000|2022-02-16 13:41:30|485.02|483.22|485.14|483.34|485.36|483.56|485.02|483.22|0
1645018900000|2022-02-16 13:41:40|485.36|483.56|485.36|483.56|485.36|483.56|485.36|483.56|0
1645018910000|2022-02-16 13:41:50|485.47|483.67|485.14|483.34|485.47|483.67|485.14|483.34|0
1645018920000|2022-02-16 13:42:00|484.92|483.12|485.14|483.34|485.14|483.34|484.92|483.12|0
1645018930000|2022-02-16 13:42:10|484.92|483.12|485.14|483.34|485.14|483.34|484.92|483.12|0
1645018940000|2022-02-16 13:42:20|485.42|483.62|485.05|483.25|485.54|483.74|485.05|483.25|0
1645018950000|2022-02-16 13:42:30|484.94|483.14|484.94|483.14|484.94|483.14|484.83|483.03|0
1645018960000|2022-02-16 13:42:40|484.83|483.03|484.83|483.03|484.83|483.03|484.71|482.91|0
1645018970000|2022-02-16 13:42:50|484.61|482.81|484.27|482.47|484.61|482.81|484.16|482.36|0
1645018980000|2022-02-16 13:43:00|484.49|482.69|483.94|482.14|484.49|482.69|483.94|482.14|0
1645018990000|2022-02-16 13:43:10|483.72|481.92|483.72|481.92|483.82|482.02|483.72|481.92|0
1645019010000|2022-02-16 13:43:30|483.5|481.7|484.25|482.45|484.79|482.99|483.5|481.7|0
1645019020000|2022-02-16 13:43:40|484.03|482.23|484.14|482.34|484.14|482.34|484.03|482.23|0
1645019030000|2022-02-16 13:43:50|484.47|482.67|484.25|482.45|484.47|482.67|484.25|482.45|0
1645019040000|2022-02-16 13:44:00|484.47|482.67|484.47|482.67|484.69|482.89|484.47|482.67|0
1645019050000|2022-02-16 13:44:10|484.25|482.45|484.36|482.56|484.47|482.67|484.25|482.45|0
1645019060000|2022-02-16 13:44:20|484.25|482.45|484.25|482.45|484.25|482.45|484.25|482.45|0
1645019070000|2022-02-16 13:44:30|484.13|482.33|483.91|482.11|484.13|482.33|483.91|482.11|0
1645019080000|2022-02-16 13:44:40|483.36|481.56|483.81|482.01|483.81|482.01|483.14|481.34|0
1645019090000|2022-02-16 13:44:50|483.58|481.78|483.36|481.56|483.58|481.78|483.36|481.56|0
1645019100000|2022-02-16 13:45:00|483.25|481.45|482.92|481.12|483.25|481.45|482.92|481.12|0
1645019110000|2022-02-16 13:45:10|483.02|481.22|482.47|480.67|483.02|481.22|482.47|480.67|0
1645019120000|2022-02-16 13:45:20|482.25|480.45|482.03|480.23|482.25|480.45|482.03|480.23|0
1645019130000|2022-02-16 13:45:30|482.14|480.34|482.03|480.23|482.25|480.45|482.03|480.23|0
1645019140000|2022-02-16 13:45:40|482.25|480.45|482.92|481.12|482.92|481.12|482.25|480.45|0
1645019150000|2022-02-16 13:45:50|483.14|481.34|482.92|481.12|483.14|481.34|482.92|481.12|0
1645019160000|2022-02-16 13:46:00|482.7|480.9|482.7|480.9|482.7|480.9|482.47|480.67|0
1645019170000|2022-02-16 13:46:10|482.8|481|483.14|481.34|483.14|481.34|482.8|481|0
1645019180000|2022-02-16 13:46:20|483.36|481.56|483.36|481.56|483.36|481.56|483.25|481.45|0
1645019190000|2022-02-16 13:46:30|484.03|482.23|484.03|482.23|484.03|482.23|484.03|482.23|0
1645019200000|2022-02-16 13:46:40|483.8|482|483.58|481.78|483.8|482|483.58|481.78|0
1645019210000|2022-02-16 13:46:50|483.36|481.56|483.58|481.78|483.58|481.78|483.36|481.56|0
1645019220000|2022-02-16 13:47:00|483.47|481.67|483.8|482|483.8|482|483.47|481.67|0
1645019230000|2022-02-16 13:47:10|483.58|481.78|483.47|481.67|483.58|481.78|483.36|481.56|0
1645019240000|2022-02-16 13:47:20|483.36|481.56|483.14|481.34|483.36|481.56|483.02|481.22|0
1645019250000|2022-02-16 13:47:30|482.69|480.89|482.03|480.23|482.69|480.89|482.03|480.23|0
1645019260000|2022-02-16 13:47:40|482.14|480.34|481.59|479.79|482.14|480.34|481.59|479.79|0
1645019270000|2022-02-16 13:47:50|482.03|480.23|482.03|480.23|482.03|480.23|481.81|480.01|0
1645019280000|2022-02-16 13:48:00|481.59|479.79|481.14|479.34|481.81|480.01|481.14|479.34|0
1645019290000|2022-02-16 13:48:10|480.48|478.68|480.26|478.46|480.48|478.68|480.03|478.23|0
1645019300000|2022-02-16 13:48:20|480.48|478.68|479.81|478.01|480.48|478.68|479.81|478.01|0
1645019310000|2022-02-16 13:48:30|480.03|478.23|479.37|477.57|480.03|478.23|479.37|477.57|0
1645019320000|2022-02-16 13:48:40|479.15|477.35|478.59|476.79|479.59|477.79|478.59|476.79|0
1645019330000|2022-02-16 13:48:50|478.26|476.46|478.71|476.91|478.93|477.13|478.26|476.46|0
1645019340000|2022-02-16 13:49:00|478.59|476.79|478.81|477.01|478.93|477.13|478.59|476.79|0
1645019350000|2022-02-16 13:49:10|478.48|476.68|478.15|476.35|478.48|476.68|478.04|476.24|0
1645019360000|2022-02-16 13:49:20|477.6|475.8|476.27|474.47|477.6|475.8|476.27|474.47|0
1645019370000|2022-02-16 13:49:30|476.49|474.69|476.49|474.69|476.49|474.69|475.83|474.03|0
1645019380000|2022-02-16 13:49:40|476.94|475.14|476.49|474.69|476.94|475.14|476.27|474.47|0
1645019390000|2022-02-16 13:49:50|476.27|474.47|476.38|474.58|476.49|474.69|476.27|474.47|0
1645019400000|2022-02-16 13:50:00|476.49|474.69|475.83|474.03|476.49|474.69|475.61|473.81|0
1645019410000|2022-02-16 13:50:10|476.27|474.47|475.61|473.81|476.27|474.47|475.61|473.81|0
1645019420000|2022-02-16 13:50:20|476.27|474.47|475.83|474.03|476.27|474.47|475.83|474.03|0
1645019430000|2022-02-16 13:50:30|475.61|473.81|475.83|474.03|475.83|474.03|475.61|473.81|0
1645019440000|2022-02-16 13:50:40|475.94|474.14|473.84|472.04|476.05|474.25|473.84|472.04|0
1645019450000|2022-02-16 13:50:50|474.5|472.7|474.28|472.48|474.5|472.7|474.28|472.48|0
1645019460000|2022-02-16 13:51:00|474.5|472.7|474.06|472.26|474.5|472.7|474.06|472.26|0
1645019470000|2022-02-16 13:51:10|474.28|472.48|474.28|472.48|474.28|472.48|474.28|472.48|0
1645019480000|2022-02-16 13:51:20|474.06|472.26|474.5|472.7|474.5|472.7|474.06|472.26|0
1645019490000|2022-02-16 13:51:30|474.28|472.48|473.84|472.04|474.28|472.48|473.84|472.04|0
1645019500000|2022-02-16 13:51:40|474.06|472.26|474.28|472.48|474.28|472.48|473.84|472.04|0
1645019510000|2022-02-16 13:51:50|474.06|472.26|474.06|472.26|474.28|472.48|474.06|472.26|0
1645019520000|2022-02-16 13:52:00|474.5|472.7|474.28|472.48|474.5|472.7|474.06|472.26|0
1645019530000|2022-02-16 13:52:10|473.84|472.04|473.62|471.82|473.84|472.04|473.62|471.82|0
1645019540000|2022-02-16 13:52:20|473.4|471.6|472.52|470.72|473.4|471.6|472.52|470.72|0
1645019550000|2022-02-16 13:52:30|472.08|470.28|473.06|471.26|473.18|471.38|472.08|470.28|0
1645019560000|2022-02-16 13:52:40|473.4|471.6|474.5|472.7|474.5|472.7|473.4|471.6|0
1645019570000|2022-02-16 13:52:50|474.39|472.59|473.4|471.6|474.39|472.59|473.4|471.6|0
1645019580000|2022-02-16 13:53:00|473.84|472.04|474.5|472.7|474.5|472.7|473.84|472.04|0
1645019590000|2022-02-16 13:53:10|475.16|473.36|475.16|473.36|475.16|473.36|474.94|473.14|0
1645019600000|2022-02-16 13:53:20|474.94|473.14|475.16|473.36|475.16|473.36|474.94|473.14|0
1645019610000|2022-02-16 13:53:30|475.39|473.59|475.16|473.36|475.39|473.59|474.94|473.14|0
1645019620000|2022-02-16 13:53:40|476.49|474.69|476.27|474.47|476.49|474.69|476.27|474.47|0
1645019630000|2022-02-16 13:53:50|476.49|474.69|476.71|474.91|476.93|475.13|476.49|474.69|0
1645019640000|2022-02-16 13:54:00|476.49|474.69|475.83|474.03|476.49|474.69|475.83|474.03|0
1645019650000|2022-02-16 13:54:10|475.38|473.58|474.72|472.92|475.38|473.58|474.72|472.92|0
1645019660000|2022-02-16 13:54:20|474.94|473.14|474.94|473.14|475.16|473.36|474.94|473.14|0
1645019670000|2022-02-16 13:54:30|474.28|472.48|474.28|472.48|474.28|472.48|474.28|472.48|0
1645019680000|2022-02-16 13:54:40|474.17|472.37|474.28|472.48|474.28|472.48|474.17|472.37|0
1645019690000|2022-02-16 13:54:50|474.5|472.7|474.28|472.48|474.94|473.14|474.28|472.48|0
1645019700000|2022-02-16 13:55:00|474.06|472.26|473.62|471.82|474.06|472.26|473.62|471.82|0
1645019710000|2022-02-16 13:55:10|473.4|471.6|472.62|470.82|473.62|471.82|472.62|470.82|0
1645019720000|2022-02-16 13:55:20|472.74|470.94|472.52|470.72|472.96|471.16|472.52|470.72|0
1645019730000|2022-02-16 13:55:30|472.74|470.94|472.29|470.49|472.74|470.94|472.29|470.49|0
1645019740000|2022-02-16 13:55:40|471.63|469.83|471.96|470.16|471.96|470.16|471.63|469.83|0
1645019750000|2022-02-16 13:55:50|471.85|470.05|471.63|469.83|471.85|470.05|471.63|469.83|0
1645019760000|2022-02-16 13:56:00|471.41|469.61|471.19|469.39|471.63|469.83|471.19|469.39|0
1645019770000|2022-02-16 13:56:10|470.97|469.17|471.63|469.83|471.63|469.83|470.97|469.17|0
1645019780000|2022-02-16 13:56:20|472.07|470.27|470.8|469|472.51|470.71|470.8|469|0
1645019790000|2022-02-16 13:56:30|471.02|469.22|470.8|469|471.02|469.22|470.8|469|0
1645019800000|2022-02-16 13:56:40|470.57|468.77|470.8|469|470.8|469|470.57|468.77|0
1645019810000|2022-02-16 13:56:50|472.36|470.56|472.58|470.78|472.58|470.78|472.36|470.56|0
1645019820000|2022-02-16 13:57:00|472.36|470.56|471.7|469.9|472.36|470.56|471.7|469.9|0
1645019830000|2022-02-16 13:57:10|471.92|470.12|471.92|470.12|472.14|470.34|471.92|470.12|0
1645019840000|2022-02-16 13:57:20|472.14|470.34|472.58|470.78|472.58|470.78|472.14|470.34|0
1645019850000|2022-02-16 13:57:30|472.36|470.56|472.36|470.56|472.36|470.56|472.25|470.45|0
1645019860000|2022-02-16 13:57:40|472.58|470.78|472.8|471|472.8|471|472.14|470.34|0
1645019870000|2022-02-16 13:57:50|472.58|470.78|472.58|470.78|472.58|470.78|472.58|470.78|0
1645019880000|2022-02-16 13:58:00|472.8|471|472.36|470.56|472.8|471|472.36|470.56|0
1645019890000|2022-02-16 13:58:10|472.8|471|473.24|471.44|473.24|471.44|472.8|471|0
1645019900000|2022-02-16 13:58:20|473.02|471.22|472.36|470.56|473.02|471.22|472.36|470.56|0
1645019910000|2022-02-16 13:58:30|472.58|470.78|472.36|470.56|472.58|470.78|472.36|470.56|0
1645019920000|2022-02-16 13:58:40|472.14|470.34|472.36|470.56|472.36|470.56|472.14|470.34|0
1645019930000|2022-02-16 13:58:50|471.92|470.12|471.26|469.46|471.92|470.12|471.26|469.46|0
1645019940000|2022-02-16 13:59:00|470.82|469.02|471.26|469.46|471.26|469.46|470.82|469.02|0
1645019950000|2022-02-16 13:59:10|471.48|469.68|471.58|469.78|471.92|470.12|471.48|469.68|0
1645019960000|2022-02-16 13:59:20|470.92|469.12|471.48|469.68|471.48|469.68|470.92|469.12|0
1645019970000|2022-02-16 13:59:30|471.7|469.9|471.7|469.9|471.7|469.9|471.26|469.46|0
1645019980000|2022-02-16 13:59:40|471.48|469.68|471.48|469.68|471.48|469.68|471.48|469.68|0
1645019990000|2022-02-16 13:59:50|471.7|469.9|472.8|471|472.8|471|471.7|469.9|0
1645020000000|2022-02-16 14:00:00|473.02|471.22|472.58|470.78|473.24|471.44|472.58|470.78|0
1645020010000|2022-02-16 14:00:10|471.92|470.12|471.48|469.68|471.92|470.12|471.48|469.68|0
1645020020000|2022-02-16 14:00:20|471.26|469.46|471.04|469.24|471.26|469.46|471.04|469.24|0
1645020030000|2022-02-16 14:00:30|470.92|469.12|470.6|468.8|470.92|469.12|470.38|468.58|0
1645020040000|2022-02-16 14:00:40|469.5|467.7|470.16|468.36|470.38|468.58|469.5|467.7|0
1645020050000|2022-02-16 14:00:50|470.38|468.58|470.38|468.58|470.38|468.58|470.16|468.36|0
1645020060000|2022-02-16 14:01:00|470.6|468.8|470.82|469.02|470.82|469.02|470.16|468.36|0
1645020070000|2022-02-16 14:01:10|471.04|469.24|471.04|469.24|471.04|469.24|471.04|469.24|0
1645020080000|2022-02-16 14:01:20|471.48|469.68|471.26|469.46|471.48|469.68|471.26|469.46|0
1645020090000|2022-02-16 14:01:30|471.04|469.24|471.04|469.24|471.26|469.46|471.04|469.24|0
1645020100000|2022-02-16 14:01:40|470.6|468.8|470.82|469.02|471.04|469.24|470.6|468.8|0
1645020110000|2022-02-16 14:01:50|470.6|468.8|470.26|468.46|470.6|468.8|470.16|468.36|0
1645020120000|2022-02-16 14:02:00|470.38|468.58|469.94|468.14|470.38|468.58|469.94|468.14|0
1645020130000|2022-02-16 14:02:10|470.38|468.58|470.82|469.02|470.82|469.02|470.38|468.58|0
1645020140000|2022-02-16 14:02:20|471.04|469.24|471.14|469.34|471.14|469.34|471.04|469.24|0
1645020150000|2022-02-16 14:02:30|471.26|469.46|471.26|469.46|471.48|469.68|471.26|469.46|0
1645020160000|2022-02-16 14:02:40|471.7|469.9|471.69|469.89|471.92|470.12|471.69|469.89|0
1645020170000|2022-02-16 14:02:50|471.91|470.11|472.57|470.77|472.57|470.77|471.91|470.11|0
1645020180000|2022-02-16 14:03:00|472.79|470.99|472.79|470.99|472.79|470.99|472.79|470.99|0
1645020190000|2022-02-16 14:03:10|472.57|470.77|472.57|470.77|472.57|470.77|472.57|470.77|0
1645020200000|2022-02-16 14:03:20|472.35|470.55|472.35|470.55|472.57|470.77|472.35|470.55|0
1645020210000|2022-02-16 14:03:30|472.13|470.33|471.91|470.11|472.13|470.33|471.69|469.89|0
1645020220000|2022-02-16 14:03:40|471.69|469.89|471.69|469.89|471.69|469.89|471.58|469.78|0
1645020230000|2022-02-16 14:03:50|471.58|469.78|471.25|469.45|471.58|469.78|471.14|469.34|0
1645020240000|2022-02-16 14:04:00|470.92|469.12|471.47|469.67|471.47|469.67|470.92|469.12|0
1645020250000|2022-02-16 14:04:10|471.69|469.89|472.02|470.22|472.02|470.22|471.69|469.89|0
1645020260000|2022-02-16 14:04:20|472.13|470.33|472.35|470.55|472.57|470.77|472.13|470.33|0
1645020270000|2022-02-16 14:04:30|472.79|470.99|472.79|470.99|472.79|470.99|472.79|470.99|0
1645020280000|2022-02-16 14:04:40|473.01|471.21|472.79|470.99|473.01|471.21|472.57|470.77|0
1645020290000|2022-02-16 14:04:50|472.57|470.77|472.35|470.55|472.57|470.77|472.35|470.55|0
1645020300000|2022-02-16 14:05:00|471.91|470.11|471.69|469.89|471.91|470.11|471.69|469.89|0
1645020310000|2022-02-16 14:05:10|471.47|469.67|472.35|470.55|472.35|470.55|471.47|469.67|0
1645020320000|2022-02-16 14:05:20|472.57|470.77|472.79|470.99|472.79|470.99|472.57|470.77|0
1645020330000|2022-02-16 14:05:30|472.57|470.77|472.57|470.77|472.68|470.88|472.57|470.77|0
1645020340000|2022-02-16 14:05:40|472.35|470.55|472.35|470.55|472.35|470.55|472.35|470.55|0
1645020350000|2022-02-16 14:05:50|472.13|470.33|472.35|470.55|472.46|470.66|472.13|470.33|0
1645020360000|2022-02-16 14:06:00|472.13|470.33|472.13|470.33|472.35|470.55|472.13|470.33|0
1645020370000|2022-02-16 14:06:10|472.35|470.55|472.35|470.55|472.35|470.55|472.35|470.55|0
1645020380000|2022-02-16 14:06:20|471.91|470.11|471.91|470.11|471.91|470.11|471.91|470.11|0
1645020390000|2022-02-16 14:06:30|471.58|469.78|471.36|469.56|471.58|469.78|471.36|469.56|0
1645020400000|2022-02-16 14:06:40|471.47|469.67|471.69|469.89|471.69|469.89|471.47|469.67|0
1645020410000|2022-02-16 14:06:50|471.25|469.45|471.03|469.23|471.47|469.67|471.03|469.23|0
1645020420000|2022-02-16 14:07:00|470.81|469.01|471.03|469.23|471.03|469.23|470.81|469.01|0
1645020430000|2022-02-16 14:07:10|470.59|468.79|471.14|469.34|471.14|469.34|470.59|468.79|0
1645020440000|2022-02-16 14:07:20|471.25|469.45|469.49|467.69|471.25|469.45|469.49|467.69|0
1645020450000|2022-02-16 14:07:30|469.27|467.47|469.27|467.47|469.27|467.47|468.94|467.14|0
1645020460000|2022-02-16 14:07:40|469.71|467.91|469.82|468.02|469.93|468.13|469.71|467.91|0
1645020470000|2022-02-16 14:07:50|469.93|468.13|470.15|468.35|470.15|468.35|469.93|468.13|0
1645020480000|2022-02-16 14:08:00|469.93|468.13|469.27|467.47|469.93|468.13|469.27|467.47|0
1645020490000|2022-02-16 14:08:10|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1645020500000|2022-02-16 14:08:20|468.61|466.81|467.74|465.94|468.61|466.81|467.74|465.94|0
1645020510000|2022-02-16 14:08:30|468.17|466.37|468.39|466.59|468.39|466.59|468.17|466.37|0
1645020520000|2022-02-16 14:08:40|468.17|466.37|468.17|466.37|468.61|466.81|468.17|466.37|0
1645020530000|2022-02-16 14:08:50|468.39|466.59|468.61|466.81|468.61|466.81|468.39|466.59|0
1645020540000|2022-02-16 14:09:00|468.83|467.03|468.39|466.59|468.83|467.03|468.39|466.59|0
1645020550000|2022-02-16 14:09:10|468.17|466.37|468.83|467.03|468.83|467.03|468.17|466.37|0
1645020560000|2022-02-16 14:09:20|469.05|467.25|468.83|467.03|469.05|467.25|468.83|467.03|0
1645020570000|2022-02-16 14:09:30|468.61|466.81|469.05|467.25|469.05|467.25|468.61|466.81|0
1645020580000|2022-02-16 14:09:40|468.83|467.03|468.94|467.14|468.94|467.14|468.83|467.03|0
1645020590000|2022-02-16 14:09:50|468.83|467.03|469.05|467.25|469.05|467.25|468.83|467.03|0
1645020600000|2022-02-16 14:10:00|468.72|466.92|468.83|467.03|468.83|467.03|468.61|466.81|0
1645020610000|2022-02-16 14:10:10|469.05|467.25|469.05|467.25|469.05|467.25|468.39|466.59|0
1645020620000|2022-02-16 14:10:20|468.83|467.03|468.17|466.37|468.94|467.14|468.17|466.37|0
1645020630000|2022-02-16 14:10:30|468.39|466.59|468.17|466.37|468.39|466.59|468.17|466.37|0
1645020640000|2022-02-16 14:10:40|468.39|466.59|468.61|466.81|468.61|466.81|468.39|466.59|0
1645020650000|2022-02-16 14:10:50|468.83|467.03|468.61|466.81|468.94|467.14|468.61|466.81|0
1645020660000|2022-02-16 14:11:00|468.39|466.59|467.73|465.93|468.39|466.59|467.73|465.93|0
1645020670000|2022-02-16 14:11:10|467.84|466.04|467.51|465.71|467.84|466.04|467.51|465.71|0
1645020680000|2022-02-16 14:11:20|467.29|465.49|467.73|465.93|467.73|465.93|467.29|465.49|0
1645020700000|2022-02-16 14:11:40|467.84|466.04|468.39|466.59|468.39|466.59|467.84|466.04|0
1645020710000|2022-02-16 14:11:50|468.61|466.81|468.17|466.37|468.61|466.81|468.17|466.37|0
1645020720000|2022-02-16 14:12:00|468.39|466.59|468.61|466.81|468.61|466.81|468.39|466.59|0
1645020730000|2022-02-16 14:12:10|468.83|467.03|468.17|466.37|468.83|467.03|468.17|466.37|0
1645020740000|2022-02-16 14:12:20|467.95|466.15|468.17|466.37|468.17|466.37|467.73|465.93|0
1645020750000|2022-02-16 14:12:30|468.39|466.59|468.17|466.37|468.39|466.59|468.17|466.37|0
1645020760000|2022-02-16 14:12:40|467.95|466.15|467.73|465.93|467.95|466.15|467.73|465.93|0
1645020770000|2022-02-16 14:12:50|468.47|466.67|468.69|466.89|468.69|466.89|468.47|466.67|0
1645020780000|2022-02-16 14:13:00|468.47|466.67|468.47|466.67|468.47|466.67|468.47|466.67|0
1645020790000|2022-02-16 14:13:10|468.25|466.45|468.47|466.67|468.47|466.67|468.25|466.45|0
1645020800000|2022-02-16 14:13:20|468.35|466.55|468.35|466.55|468.47|466.67|468.35|466.55|0
1645020810000|2022-02-16 14:13:30|468.47|466.67|468.25|466.45|468.47|466.67|468.25|466.45|0
1645020820000|2022-02-16 14:13:40|468.47|466.67|468.47|466.67|468.47|466.67|468.25|466.45|0
1645020830000|2022-02-16 14:13:50|468.25|466.45|467.81|466.01|468.25|466.45|467.81|466.01|0
1645020840000|2022-02-16 14:14:00|468.25|466.45|468.57|466.77|468.79|466.99|468.25|466.45|0
1645020850000|2022-02-16 14:14:10|468.47|466.67|468.69|466.89|468.79|466.99|468.47|466.67|0
1645020860000|2022-02-16 14:14:20|468.91|467.11|468.91|467.11|468.91|467.11|468.91|467.11|0
1645020870000|2022-02-16 14:14:30|469.12|467.32|469.34|467.54|469.34|467.54|469.12|467.32|0
1645020880000|2022-02-16 14:14:40|469.12|467.32|469.12|467.32|469.34|467.54|469.12|467.32|0
1645020890000|2022-02-16 14:14:50|469.01|467.21|468.47|466.67|469.12|467.32|468.47|466.67|0
1645020900000|2022-02-16 14:15:00|468.69|466.89|468.9|467.1|468.9|467.1|468.57|466.77|0
1645020910000|2022-02-16 14:15:10|469.12|467.32|469.45|467.65|469.45|467.65|469.12|467.32|0
1645020920000|2022-02-16 14:15:20|470|468.2|470.88|469.08|470.88|469.08|470|468.2|0
1645020930000|2022-02-16 14:15:30|470.66|468.86|470.66|468.86|470.66|468.86|470.66|468.86|0
1645020940000|2022-02-16 14:15:40|470|468.2|470.22|468.42|470.44|468.64|470|468.2|0
1645020950000|2022-02-16 14:15:50|470.44|468.64|470.88|469.08|470.88|469.08|470.32|468.52|0
1645020960000|2022-02-16 14:16:00|470.44|468.64|470.88|469.08|470.88|469.08|470.44|468.64|0
1645020970000|2022-02-16 14:16:10|470.66|468.86|470.88|469.08|470.88|469.08|470.66|468.86|0
1645020980000|2022-02-16 14:16:20|470.66|468.86|470.76|468.96|470.88|469.08|470.66|468.86|0
1645020990000|2022-02-16 14:16:30|470.66|468.86|470.76|468.96|470.76|468.96|470.66|468.86|0
1645021000000|2022-02-16 14:16:40|471.1|469.3|470.66|468.86|471.1|469.3|470.66|468.86|0
1645021010000|2022-02-16 14:16:50|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1645021020000|2022-02-16 14:17:00|470.22|468.42|470.22|468.42|470.22|468.42|470.22|468.42|0
1645021030000|2022-02-16 14:17:10|470.44|468.64|470.44|468.64|470.44|468.64|470.22|468.42|0
1645021040000|2022-02-16 14:17:20|470.66|468.86|470.66|468.86|470.88|469.08|470.66|468.86|0
1645021050000|2022-02-16 14:17:30|470.88|469.08|470.66|468.86|470.88|469.08|470.66|468.86|0
1645021060000|2022-02-16 14:17:40|470.88|469.08|471.1|469.3|471.1|469.3|470.88|469.08|0
1645021070000|2022-02-16 14:17:50|470.88|469.08|470.66|468.86|470.88|469.08|470.66|468.86|0
1645021080000|2022-02-16 14:18:00|470.88|469.08|471.31|469.51|471.31|469.51|470.88|469.08|0
1645021090000|2022-02-16 14:18:10|470.88|469.08|471.09|469.29|471.09|469.29|470.88|469.08|0
1645021100000|2022-02-16 14:18:20|470.88|469.08|470.88|469.08|471.09|469.29|470.88|469.08|0
1645021110000|2022-02-16 14:18:30|471.31|469.51|471.09|469.29|471.31|469.51|471.09|469.29|0
1645021120000|2022-02-16 14:18:40|470.88|469.08|470.66|468.86|470.88|469.08|470.66|468.86|0
1645021130000|2022-02-16 14:18:50|470.87|469.07|470.66|468.86|470.87|469.07|470.66|468.86|0
1645021140000|2022-02-16 14:19:00|470.22|468.42|470.32|468.52|470.44|468.64|470.22|468.42|0
1645021150000|2022-02-16 14:19:10|470.44|468.64|470|468.2|470.44|468.64|469.78|467.98|0
1645021160000|2022-02-16 14:19:20|469.78|467.98|469.78|467.98|470|468.2|469.78|467.98|0
1645021170000|2022-02-16 14:19:30|470|468.2|470|468.2|470.22|468.42|470|468.2|0
1645021180000|2022-02-16 14:19:40|470.44|468.64|470.44|468.64|470.44|468.64|470.44|468.64|0
1645021190000|2022-02-16 14:19:50|470.65|468.85|470.65|468.85|470.65|468.85|470.65|468.85|0
1645021200000|2022-02-16 14:20:00|470.87|469.07|470.87|469.07|470.87|469.07|470.87|469.07|0
1645021210000|2022-02-16 14:20:10|470.65|468.85|470.43|468.63|470.65|468.85|470.22|468.42|0
1645021220000|2022-02-16 14:20:20|470.65|468.85|470.65|468.85|470.87|469.07|470.65|468.85|0
1645021230000|2022-02-16 14:20:30|470.43|468.63|470.43|468.63|470.65|468.85|470.43|468.63|0
1645021240000|2022-02-16 14:20:40|470.21|468.41|469.34|467.54|470.21|468.41|469.34|467.54|0
1645021250000|2022-02-16 14:20:50|469.56|467.76|469.56|467.76|469.56|467.76|469.56|467.76|0
1645021260000|2022-02-16 14:21:00|469.34|467.54|469.56|467.76|469.56|467.76|469.34|467.54|0
1645021270000|2022-02-16 14:21:10|469.66|467.86|469.34|467.54|469.66|467.86|469.34|467.54|0
1645021280000|2022-02-16 14:21:20|469.12|467.32|469.12|467.32|469.12|467.32|469.12|467.32|0
1645021290000|2022-02-16 14:21:30|468.68|466.88|468.46|466.66|468.68|466.88|468.24|466.44|0
1645021300000|2022-02-16 14:21:40|468.24|466.44|468.24|466.44|468.24|466.44|468.02|466.22|0
1645021310000|2022-02-16 14:21:50|468.46|466.66|468.68|466.88|468.68|466.88|468.46|466.66|0
1645021320000|2022-02-16 14:22:00|468.9|467.1|468.68|466.88|468.9|467.1|468.68|466.88|0
1645021330000|2022-02-16 14:22:10|468.9|467.1|468.9|467.1|468.9|467.1|468.56|466.76|0
1645021340000|2022-02-16 14:22:20|469.12|467.32|469.12|467.32|469.12|467.32|469.12|467.32|0
1645021350000|2022-02-16 14:22:30|469.56|467.76|469.56|467.76|469.56|467.76|469.34|467.54|0
1645021360000|2022-02-16 14:22:40|469.77|467.97|469.77|467.97|469.77|467.97|469.55|467.75|0
1645021370000|2022-02-16 14:22:50|469.99|468.19|470.21|468.41|470.21|468.41|469.99|468.19|0
1645021380000|2022-02-16 14:23:00|469.99|468.19|470.21|468.41|470.21|468.41|469.99|468.19|0
1645021390000|2022-02-16 14:23:10|470.1|468.3|469.77|467.97|470.21|468.41|469.77|467.97|0
1645021400000|2022-02-16 14:23:20|469.99|468.19|469.55|467.75|469.99|468.19|469.55|467.75|0
1645021410000|2022-02-16 14:23:30|469.33|467.53|468.9|467.1|469.33|467.53|468.9|467.1|0
1645021420000|2022-02-16 14:23:40|468.68|466.88|468.9|467.1|468.9|467.1|468.68|466.88|0
1645021430000|2022-02-16 14:23:50|468.68|466.88|469.33|467.53|469.33|467.53|468.68|466.88|0
1645021440000|2022-02-16 14:24:00|469.55|467.75|470.21|468.41|470.21|468.41|469.55|467.75|0
1645021450000|2022-02-16 14:24:10|469.99|468.19|470.21|468.41|470.21|468.41|469.99|468.19|0
1645021460000|2022-02-16 14:24:20|470.1|468.3|470.21|468.41|470.21|468.41|470.1|468.3|0
1645021470000|2022-02-16 14:24:30|470.32|468.52|470.21|468.41|470.32|468.52|470.1|468.3|0
1645021480000|2022-02-16 14:24:40|470.43|468.63|470.43|468.63|470.43|468.63|470.43|468.63|0
1645021490000|2022-02-16 14:24:50|470.87|469.07|470.43|468.63|470.87|469.07|470.43|468.63|0
1645021500000|2022-02-16 14:25:00|470.21|468.41|469.55|467.75|470.21|468.41|469.55|467.75|0
1645021510000|2022-02-16 14:25:10|469.77|467.97|470.21|468.41|470.21|468.41|469.77|467.97|0
1645021520000|2022-02-16 14:25:20|470.65|468.85|470.43|468.63|470.65|468.85|470.43|468.63|0
1645021530000|2022-02-16 14:25:30|470.53|468.73|470.43|468.63|470.87|469.07|470.43|468.63|0
1645021540000|2022-02-16 14:25:40|471.31|469.51|471.31|469.51|471.31|469.51|471.09|469.29|0
1645021550000|2022-02-16 14:25:50|471.41|469.61|471.31|469.51|471.53|469.73|471.31|469.51|0
1645021560000|2022-02-16 14:26:00|471.09|469.29|470.87|469.07|471.09|469.29|470.87|469.07|0
1645021570000|2022-02-16 14:26:10|470.65|468.85|470.65|468.85|470.65|468.85|470.65|468.85|0
1645021580000|2022-02-16 14:26:20|470.87|469.07|471.31|469.51|471.31|469.51|470.87|469.07|0
1645021590000|2022-02-16 14:26:30|471.09|469.29|471.31|469.51|471.31|469.51|471.09|469.29|0
1645021600000|2022-02-16 14:26:40|471.09|469.29|471.53|469.73|471.53|469.73|471.09|469.29|0
1645021610000|2022-02-16 14:26:50|471.41|469.61|471.74|469.94|471.74|469.94|471.41|469.61|0
1645021620000|2022-02-16 14:27:00|471.53|469.73|471.53|469.73|471.74|469.94|471.31|469.51|0
1645021630000|2022-02-16 14:27:10|471.74|469.94|471.53|469.73|471.74|469.94|471.53|469.73|0
1645021640000|2022-02-16 14:27:20|471.52|469.72|471.52|469.72|471.52|469.72|471.31|469.51|0
1645021650000|2022-02-16 14:27:30|471.96|470.16|472.18|470.38|472.18|470.38|471.74|469.94|0
1645021660000|2022-02-16 14:27:40|471.96|470.16|471.96|470.16|471.96|470.16|471.74|469.94|0
1645021670000|2022-02-16 14:27:50|472.18|470.38|471.96|470.16|472.18|470.38|471.96|470.16|0
1645021680000|2022-02-16 14:28:00|471.52|469.72|471.52|469.72|471.52|469.72|471.3|469.5|0
1645021690000|2022-02-16 14:28:10|471.96|470.16|471.3|469.5|471.96|470.16|471.3|469.5|0
1645021700000|2022-02-16 14:28:20|471.52|469.72|471.74|469.94|471.74|469.94|471.52|469.72|0
1645021710000|2022-02-16 14:28:30|471.63|469.83|471.74|469.94|471.74|469.94|471.52|469.72|0
1645021720000|2022-02-16 14:28:40|471.96|470.16|472.18|470.38|472.18|470.38|471.96|470.16|0
1645021730000|2022-02-16 14:28:50|472.4|470.6|472.4|470.6|472.84|471.04|472.4|470.6|0
1645021740000|2022-02-16 14:29:00|472.62|470.82|472.84|471.04|472.84|471.04|472.62|470.82|0
1645021750000|2022-02-16 14:29:10|472.62|470.82|472.18|470.38|472.62|470.82|472.18|470.38|0
1645021760000|2022-02-16 14:29:20|472.4|470.6|471.74|469.94|472.4|470.6|471.74|469.94|0
1645021770000|2022-02-16 14:29:30|471.41|469.61|471.3|469.5|471.74|469.94|471.3|469.5|0
1645021780000|2022-02-16 14:29:40|471.52|469.72|470.86|469.06|471.52|469.72|470.86|469.06|0
1645021790000|2022-02-16 14:29:50|471.3|469.5|470.64|468.84|471.3|469.5|470.64|468.84|0
1645021800000|2022-02-16 14:30:00|471.08|469.28|472.84|471.04|472.84|471.04|471.08|469.28|0
1645021810000|2022-02-16 14:30:10|473.28|471.48|473.72|471.92|473.72|471.92|473.28|471.48|0
1645021820000|2022-02-16 14:30:20|473.17|471.37|474.16|472.36|474.6|472.8|473.17|471.37|0
1645021830000|2022-02-16 14:30:30|474.6|472.8|474.38|472.58|474.6|472.8|473.5|471.7|0
1645021840000|2022-02-16 14:30:40|474.16|472.36|474.6|472.8|475.04|473.24|474.16|472.36|0
1645021850000|2022-02-16 14:30:50|474.38|472.58|472.62|470.82|474.38|472.58|472.4|470.6|0
1645021860000|2022-02-16 14:31:00|473.72|471.92|473.72|471.92|474.38|472.58|473.72|471.92|0
1645021870000|2022-02-16 14:31:10|473.28|471.48|473.5|471.7|473.5|471.7|472.84|471.04|0
1645021880000|2022-02-16 14:31:20|472.84|471.04|473.06|471.26|473.28|471.48|472.18|470.38|0
1645021890000|2022-02-16 14:31:30|472.62|470.82|471.96|470.16|472.62|470.82|471.96|470.16|0
1645021900000|2022-02-16 14:31:40|471.52|469.72|472.4|470.6|472.4|470.6|471.52|469.72|0
1645021910000|2022-02-16 14:31:50|471.74|469.94|471.74|469.94|472.18|470.38|471.74|469.94|0
1645021920000|2022-02-16 14:32:00|471.96|470.16|472.5|470.7|472.5|470.7|471.74|469.94|0
1645021930000|2022-02-16 14:32:10|471.85|470.05|473.28|471.48|473.28|471.48|471.85|470.05|0
1645021940000|2022-02-16 14:32:20|473.5|471.7|473.72|471.92|473.72|471.92|473.28|471.48|0
1645021950000|2022-02-16 14:32:30|473.5|471.7|473.94|472.14|473.94|472.14|473.5|471.7|0
1645021960000|2022-02-16 14:32:40|473.72|471.92|474.16|472.36|474.16|472.36|473.72|471.92|0
1645021970000|2022-02-16 14:32:50|474.38|472.58|475.26|473.46|475.26|473.46|474.38|472.58|0
1645021980000|2022-02-16 14:33:00|475.14|473.34|475.48|473.68|475.48|473.68|475.14|473.34|0
1645021990000|2022-02-16 14:33:10|475.92|474.12|475.48|473.68|476.14|474.34|475.48|473.68|0
1645022000000|2022-02-16 14:33:20|474.82|473.02|474.6|472.8|475.26|473.46|474.6|472.8|0
1645022010000|2022-02-16 14:33:30|474.04|472.24|474.82|473.02|474.82|473.02|474.04|472.24|0
1645022020000|2022-02-16 14:33:40|474.38|472.58|475.48|473.68|475.48|473.68|474.38|472.58|0
1645022030000|2022-02-16 14:33:50|475.92|474.12|475.7|473.9|476.14|474.34|475.26|473.46|0
1645022040000|2022-02-16 14:34:00|475.92|474.12|475.92|474.12|476.58|474.78|475.92|474.12|0
1645022050000|2022-02-16 14:34:10|475.47|473.67|475.69|473.89|475.69|473.89|474.81|473.01|0
1645022060000|2022-02-16 14:34:20|476.02|474.22|477.68|475.88|477.68|475.88|476.02|474.22|0
1645022070000|2022-02-16 14:34:30|477.9|476.1|477.46|475.66|477.9|476.1|476.8|475|0
1645022080000|2022-02-16 14:34:40|477.34|475.54|477.68|475.88|477.9|476.1|477.34|475.54|0
1645022090000|2022-02-16 14:34:50|477.34|475.54|475.25|473.45|477.34|475.54|475.25|473.45|0
1645022100000|2022-02-16 14:35:00|473.93|472.13|474.37|472.57|474.48|472.68|473.93|472.13|0
1645022110000|2022-02-16 14:35:10|473.27|471.47|474.15|472.35|474.59|472.79|473.27|471.47|0
1645022120000|2022-02-16 14:35:20|474.7|472.9|475.03|473.23|475.03|473.23|474.7|472.9|0
1645022130000|2022-02-16 14:35:30|474.37|472.57|474.37|472.57|474.59|472.79|474.37|472.57|0
1645022140000|2022-02-16 14:35:40|474.15|472.35|473.71|471.91|474.15|472.35|473.71|471.91|0
1645022150000|2022-02-16 14:35:50|473.49|471.69|473.93|472.13|474.15|472.35|473.49|471.69|0
1645022160000|2022-02-16 14:36:00|474.15|472.35|473.05|471.25|474.15|472.35|472.83|471.03|0
1645022170000|2022-02-16 14:36:10|472.39|470.59|472.61|470.81|472.61|470.81|472.39|470.59|0
1645022180000|2022-02-16 14:36:20|472.5|470.7|473.93|472.13|473.93|472.13|472.5|470.7|0
1645022190000|2022-02-16 14:36:30|474.37|472.57|473.82|472.02|475.25|473.45|473.82|472.02|0
1645022200000|2022-02-16 14:36:40|473.71|471.91|473.27|471.47|473.71|471.91|473.05|471.25|0
1645022210000|2022-02-16 14:36:50|473.05|471.25|473.71|471.91|473.71|471.91|473.05|471.25|0
1645022220000|2022-02-16 14:37:00|473.27|471.47|471.95|470.15|473.27|471.47|471.95|470.15|0
1645022230000|2022-02-16 14:37:10|472.83|471.03|472.61|470.81|472.83|471.03|472.61|470.81|0
1645022240000|2022-02-16 14:37:20|472.17|470.37|473.05|471.25|473.71|471.91|472.17|470.37|0
1645022250000|2022-02-16 14:37:30|472.83|471.03|472.83|471.03|473.38|471.58|472.83|471.03|0
1645022260000|2022-02-16 14:37:40|473.82|472.02|473.93|472.13|474.37|472.57|473.71|471.91|0
1645022270000|2022-02-16 14:37:50|473.71|471.91|472.39|470.59|473.93|472.13|472.39|470.59|0
1645022280000|2022-02-16 14:38:00|472.17|470.37|472.17|470.37|472.17|470.37|472.17|470.37|0
1645022290000|2022-02-16 14:38:10|472.39|470.59|475.03|473.23|475.03|473.23|472.39|470.59|0
1645022300000|2022-02-16 14:38:20|475.25|473.45|474.92|473.12|475.25|473.45|474.92|473.12|0
1645022310000|2022-02-16 14:38:30|474.48|472.68|473.93|472.13|474.48|472.68|473.49|471.69|0
1645022320000|2022-02-16 14:38:40|472.83|471.03|472.83|471.03|473.16|471.36|472.61|470.81|0
1645022330000|2022-02-16 14:38:50|472.94|471.14|473.27|471.47|473.27|471.47|472.83|471.03|0
1645022340000|2022-02-16 14:39:00|472.5|470.7|471.95|470.15|472.83|471.03|471.95|470.15|0
1645022350000|2022-02-16 14:39:10|473.05|471.25|474.15|472.35|474.15|472.35|473.05|471.25|0
1645022360000|2022-02-16 14:39:20|473.49|471.69|474.15|472.35|474.37|472.57|473.49|471.69|0
1645022370000|2022-02-16 14:39:30|473.93|472.13|473.49|471.69|473.93|472.13|473.49|471.69|0
1645022380000|2022-02-16 14:39:40|473.71|471.91|474.37|472.57|474.59|472.79|473.71|471.91|0
1645022390000|2022-02-16 14:39:50|473.71|471.91|473.71|471.91|473.71|471.91|473.05|471.25|0
1645022400000|2022-02-16 14:40:00|472.83|471.03|471.95|470.15|472.83|471.03|471.73|469.93|0
1645022410000|2022-02-16 14:40:10|472.39|470.59|473.93|472.13|473.93|472.13|472.39|470.59|0
1645022420000|2022-02-16 14:40:20|474.15|472.35|473.59|471.79|474.15|472.35|473.49|471.69|0
1645022430000|2022-02-16 14:40:30|472.83|471.03|471.73|469.93|473.05|471.25|471.73|469.93|0
1645022440000|2022-02-16 14:40:40|472.28|470.48|472.61|470.81|472.83|471.03|472.28|470.48|0
1645022450000|2022-02-16 14:40:50|472.28|470.48|472.06|470.26|472.28|470.48|471.73|469.93|0
1645022460000|2022-02-16 14:41:00|472.61|470.81|472.28|470.48|472.61|470.81|471.95|470.15|0
1645022470000|2022-02-16 14:41:10|471.95|470.15|471.29|469.49|471.95|470.15|471.29|469.49|0
1645022480000|2022-02-16 14:41:20|470.63|468.83|470.41|468.61|470.63|468.83|470.41|468.61|0
1645022490000|2022-02-16 14:41:30|469.76|467.96|469.98|468.18|469.98|468.18|469.76|467.96|0
1645022500000|2022-02-16 14:41:40|470.63|468.83|471.29|469.49|471.29|469.49|470.63|468.83|0
1645022510000|2022-02-16 14:41:50|470.85|469.05|470.85|469.05|470.85|469.05|470.85|469.05|0
1645022520000|2022-02-16 14:42:00|471.07|469.27|472.83|471.03|473.15|471.35|471.07|469.27|0
1645022530000|2022-02-16 14:42:10|473.27|471.47|473.93|472.13|473.93|472.13|473.27|471.47|0
1645022540000|2022-02-16 14:42:20|473.71|471.91|472.39|470.59|473.71|471.91|472.39|470.59|0
1645022550000|2022-02-16 14:42:30|473.49|471.69|473.05|471.25|473.49|471.69|472.61|470.81|0
1645022560000|2022-02-16 14:42:40|472.83|471.03|472.83|471.03|472.83|471.03|472.17|470.37|0
1645022570000|2022-02-16 14:42:50|472.39|470.59|471.51|469.71|472.39|470.59|471.51|469.71|0
1645022580000|2022-02-16 14:43:00|471.95|470.15|472.17|470.37|472.27|470.47|471.95|470.15|0
1645022590000|2022-02-16 14:43:10|471.51|469.71|471.73|469.93|472.39|470.59|471.51|469.71|0
1645022600000|2022-02-16 14:43:20|471.4|469.6|471.73|469.93|471.73|469.93|471.4|469.6|0
1645022610000|2022-02-16 14:43:30|471.29|469.49|470.85|469.05|471.51|469.71|470.85|469.05|0
1645022620000|2022-02-16 14:43:40|470.74|468.94|471.51|469.71|471.51|469.71|470.74|468.94|0
1645022630000|2022-02-16 14:43:50|471.61|469.81|471.07|469.27|471.73|469.93|471.07|469.27|0
1645022640000|2022-02-16 14:44:00|470.63|468.83|470.52|468.72|470.63|468.83|470.41|468.61|0
1645022650000|2022-02-16 14:44:10|470.19|468.39|471.07|469.27|471.51|469.71|470.19|468.39|0
1645022660000|2022-02-16 14:44:20|470.63|468.83|470.63|468.83|471.07|469.27|470.41|468.61|0
1645022670000|2022-02-16 14:44:30|471.07|469.27|470.63|468.83|471.07|469.27|469.97|468.17|0
1645022680000|2022-02-16 14:44:40|470.85|469.05|470.63|468.83|471.07|469.27|470.63|468.83|0
1645022690000|2022-02-16 14:44:50|469.75|467.95|469.75|467.95|470.41|468.61|469.75|467.95|0
1645022700000|2022-02-16 14:45:00|469.97|468.17|469.97|468.17|469.97|468.17|469.31|467.51|0
1645022710000|2022-02-16 14:45:10|471.07|469.27|471.07|469.27|471.07|469.27|470.85|469.05|0
1645022720000|2022-02-16 14:45:20|471.95|470.15|471.51|469.71|471.95|470.15|471.51|469.71|0
1645022730000|2022-02-16 14:45:30|471.73|469.93|471.95|470.15|472.17|470.37|471.73|469.93|0
1645022740000|2022-02-16 14:45:40|472.39|470.59|472.71|470.91|472.71|470.91|472.17|470.37|0
1645022750000|2022-02-16 14:45:50|472.17|470.37|472.17|470.37|472.17|470.37|471.73|469.93|0
1645022760000|2022-02-16 14:46:00|472.82|471.02|473.26|471.46|473.37|471.57|472.82|471.02|0
1645022770000|2022-02-16 14:46:10|472.6|470.8|473.04|471.24|473.59|471.79|472.6|470.8|0
1645022780000|2022-02-16 14:46:20|473.92|472.12|473.04|471.24|473.92|472.12|473.04|471.24|0
1645022790000|2022-02-16 14:46:30|472.6|470.8|472.6|470.8|472.6|470.8|472.38|470.58|0
1645022800000|2022-02-16 14:46:40|472.38|470.58|473.7|471.9|473.7|471.9|472.38|470.58|0
1645022810000|2022-02-16 14:46:50|473.81|472.01|473.48|471.68|473.81|472.01|473.48|471.68|0
1645022820000|2022-02-16 14:47:00|474.14|472.34|475.46|473.66|475.46|473.66|474.14|472.34|0
1645022830000|2022-02-16 14:47:10|475.24|473.44|475.9|474.1|475.9|474.1|475.24|473.44|0
1645022840000|2022-02-16 14:47:20|476.34|474.54|475.9|474.1|476.34|474.54|475.9|474.1|0
1645022850000|2022-02-16 14:47:30|475.46|473.66|474.8|473|475.68|473.88|474.8|473|0
1645022860000|2022-02-16 14:47:40|475.24|473.44|474.36|472.56|475.24|473.44|474.36|472.56|0
1645022870000|2022-02-16 14:47:50|473.48|471.68|473.48|471.68|473.48|471.68|473.04|471.24|0
1645022880000|2022-02-16 14:48:00|473.92|472.12|473.7|471.9|474.36|472.56|473.7|471.9|0
1645022890000|2022-02-16 14:48:10|473.04|471.24|472.38|470.58|473.04|471.24|472.38|470.58|0
1645022900000|2022-02-16 14:48:20|471.28|469.48|471.94|470.14|471.94|470.14|471.28|469.48|0
1645022910000|2022-02-16 14:48:30|472.16|470.36|471.72|469.92|472.16|470.36|471.5|469.7|0
1645022920000|2022-02-16 14:48:40|472.16|470.36|472.38|470.58|472.82|471.02|472.16|470.36|0
1645022930000|2022-02-16 14:48:50|471.72|469.92|470.73|468.93|471.72|469.92|470.73|468.93|0
1645022940000|2022-02-16 14:49:00|470.63|468.83|471.28|469.48|471.28|469.48|470.19|468.39|0
1645022950000|2022-02-16 14:49:10|471.72|469.92|470.63|468.83|471.72|469.92|470.63|468.83|0
1645022960000|2022-02-16 14:49:20|470.19|468.39|469.97|468.17|470.19|468.39|469.97|468.17|0
1645022970000|2022-02-16 14:49:30|469.85|468.05|469.97|468.17|469.97|468.17|469.31|467.51|0
1645022980000|2022-02-16 14:49:40|470.19|468.39|470.63|468.83|470.63|468.83|469.97|468.17|0
1645022990000|2022-02-16 14:49:50|470.19|468.39|470.84|469.04|470.84|469.04|470.19|468.39|0
1645023000000|2022-02-16 14:50:00|470.41|468.61|469.31|467.51|470.41|468.61|469.31|467.51|0
1645023010000|2022-02-16 14:50:10|468.43|466.63|468.65|466.85|468.65|466.85|468.21|466.41|0
1645023020000|2022-02-16 14:50:20|468.21|466.41|468.21|466.41|468.43|466.63|467.99|466.19|0
1645023030000|2022-02-16 14:50:30|468.43|466.63|468.21|466.41|468.43|466.63|467.77|465.97|0
1645023040000|2022-02-16 14:50:40|468.43|466.63|467.77|465.97|468.43|466.63|467.77|465.97|0
1645023050000|2022-02-16 14:50:50|464.93|463.13|461.65|459.85|464.93|463.13|461.65|459.85|0
1645023060000|2022-02-16 14:51:00|461.22|459.42|462.31|460.51|462.53|460.73|461.22|459.42|0
1645023070000|2022-02-16 14:51:10|462.53|460.73|461.87|460.07|462.53|460.73|461.87|460.07|0
1645023080000|2022-02-16 14:51:20|462.53|460.73|462.31|460.51|462.53|460.73|462.31|460.51|0
1645023090000|2022-02-16 14:51:30|462.09|460.29|462.96|461.16|462.96|461.16|462.09|460.29|0
1645023100000|2022-02-16 14:51:40|462.74|460.94|463.18|461.38|463.62|461.82|462.74|460.94|0
1645023110000|2022-02-16 14:51:50|462.74|460.94|462.96|461.16|462.96|461.16|462.74|460.94|0
1645023120000|2022-02-16 14:52:00|463.07|461.27|465.5|463.7|465.5|463.7|463.07|461.27|0
1645023130000|2022-02-16 14:52:10|465.28|463.48|464.73|462.93|465.72|463.92|464.73|462.93|0
1645023140000|2022-02-16 14:52:20|464.19|462.39|462.67|460.87|464.19|462.39|462.67|460.87|0
1645023150000|2022-02-16 14:52:30|461.31|459.51|460.22|458.42|461.31|459.51|460.22|458.42|0
1645023160000|2022-02-16 14:52:40|460.44|458.64|461.31|459.51|461.53|459.73|460.44|458.64|0
1645023170000|2022-02-16 14:52:50|461.97|460.17|461.97|460.17|461.97|460.17|461.97|460.17|0
1645023180000|2022-02-16 14:53:00|462.4|460.6|461.97|460.17|462.51|460.71|461.97|460.17|0
1645023190000|2022-02-16 14:53:10|461.53|459.73|462.4|460.6|462.4|460.6|461.53|459.73|0
1645023200000|2022-02-16 14:53:20|462.18|460.38|461.53|459.73|462.18|460.38|461.53|459.73|0
1645023210000|2022-02-16 14:53:30|461.31|459.51|460.88|459.08|461.75|459.95|460.88|459.08|0
1645023220000|2022-02-16 14:53:40|461.31|459.51|460.22|458.42|461.31|459.51|460.22|458.42|0
1645023230000|2022-02-16 14:53:50|460.66|458.86|460.66|458.86|460.66|458.86|460.44|458.64|0
1645023240000|2022-02-16 14:54:00|459.79|457.99|460.88|459.08|460.88|459.08|459.79|457.99|0
1645023250000|2022-02-16 14:54:10|461.09|459.29|461.09|459.29|461.31|459.51|460.66|458.86|0
1645023260000|2022-02-16 14:54:20|461.75|459.95|461.53|459.73|461.75|459.95|460.44|458.64|0
1645023270000|2022-02-16 14:54:30|460.66|458.86|460.44|458.64|460.66|458.86|460.22|458.42|0
1645023280000|2022-02-16 14:54:40|459.79|457.99|457.83|456.03|459.79|457.99|457.83|456.03|0
1645023290000|2022-02-16 14:54:50|458.8|457|459.79|457.99|459.79|457.99|458.8|457|0
1645023300000|2022-02-16 14:55:00|460.44|458.64|461.96|460.16|462.18|460.38|460.44|458.64|0
1645023310000|2022-02-16 14:55:10|462.83|461.03|461.75|459.95|462.83|461.03|461.75|459.95|0
1645023320000|2022-02-16 14:55:20|461.31|459.51|460.87|459.07|461.75|459.95|460.87|459.07|0
1645023330000|2022-02-16 14:55:30|460.66|458.86|459.35|457.55|460.66|458.86|459.35|457.55|0
1645023340000|2022-02-16 14:55:40|459.57|457.77|459.79|457.99|460.44|458.64|459.57|457.77|0
1645023350000|2022-02-16 14:55:50|460.44|458.64|460.87|459.07|461.09|459.29|460.44|458.64|0
1645023360000|2022-02-16 14:56:00|459.79|457.99|460|458.2|460|458.2|459.79|457.99|0
1645023370000|2022-02-16 14:56:10|460.22|458.42|460.22|458.42|460.87|459.07|460.22|458.42|0
1645023380000|2022-02-16 14:56:20|459.57|457.77|459.13|457.33|459.57|457.77|459.13|457.33|0
1645023390000|2022-02-16 14:56:30|459.35|457.55|459.13|457.33|459.35|457.55|458.48|456.68|0
1645023400000|2022-02-16 14:56:40|459.79|457.99|460.87|459.07|460.87|459.07|459.78|457.98|0
1645023410000|2022-02-16 14:56:50|460.44|458.64|460.32|458.52|460.44|458.64|460.32|458.52|0
1645023420000|2022-02-16 14:57:00|460.87|459.07|461.31|459.51|461.96|460.16|460.87|459.07|0
1645023430000|2022-02-16 14:57:10|461.53|459.73|461.09|459.29|461.74|459.94|461.09|459.29|0
1645023440000|2022-02-16 14:57:20|461.31|459.51|461.53|459.73|461.53|459.73|461.09|459.29|0
1645023450000|2022-02-16 14:57:30|461.74|459.94|461.9|460.1|461.9|460.1|459.85|458.05|0
1645023460000|2022-02-16 14:57:40|462.11|460.31|460.59|458.79|462.11|460.31|460.59|458.79|0
1645023470000|2022-02-16 14:57:50|460.38|458.58|461.36|459.56|461.36|459.56|460.38|458.58|0
1645023480000|2022-02-16 14:58:00|460.7|458.9|461.14|459.34|461.14|459.34|460.27|458.47|0
1645023490000|2022-02-16 14:58:10|461.36|459.56|459.29|457.49|461.36|459.56|459.07|457.27|0
1645023500000|2022-02-16 14:58:20|459.5|457.7|459.94|458.14|459.94|458.14|459.5|457.7|0
1645023510000|2022-02-16 14:58:30|460.26|458.46|460.48|458.68|460.48|458.68|460.04|458.24|0
1645023520000|2022-02-16 14:58:40|461.03|459.23|460.7|458.9|461.03|459.23|460.48|458.68|0
1645023530000|2022-02-16 14:58:50|460.38|458.58|460.16|458.36|460.38|458.58|459.94|458.14|0
1645023540000|2022-02-16 14:59:00|459.28|457.48|459.07|457.27|459.28|457.48|458.41|456.61|0
1645023550000|2022-02-16 14:59:10|459.28|457.48|459.28|457.48|459.28|457.48|459.07|457.27|0
1645023560000|2022-02-16 14:59:20|459.07|457.27|459.72|457.92|459.72|457.92|458.85|457.05|0
1645023570000|2022-02-16 14:59:30|459.39|457.59|459.28|457.48|459.39|457.59|459.07|457.27|0
1645023580000|2022-02-16 14:59:40|459.07|457.27|459.5|457.7|459.61|457.81|459.07|457.27|0
1645023590000|2022-02-16 14:59:50|459.72|457.92|459.72|457.92|459.94|458.14|459.61|457.81|0
1645023600000|2022-02-16 15:00:00|459.82|458.02|456.23|454.43|459.82|458.02|456.23|454.43|0
1645023610000|2022-02-16 15:00:10|456.45|454.65|457.76|455.96|458.41|456.61|456.45|454.65|0
1645023620000|2022-02-16 15:00:20|457.43|455.63|458.41|456.61|458.41|456.61|457.43|455.63|0
1645023630000|2022-02-16 15:00:30|459.5|457.7|459.28|457.48|459.5|457.7|459.06|457.26|0
1645023640000|2022-02-16 15:00:40|460.16|458.36|462.56|460.76|462.56|460.76|460.16|458.36|0
1645023650000|2022-02-16 15:00:50|462.34|460.54|461.03|459.23|462.34|460.54|461.03|459.23|0
1645023660000|2022-02-16 15:01:00|461.25|459.45|462.56|460.76|462.56|460.76|461.25|459.45|0
1645023670000|2022-02-16 15:01:10|462.12|460.32|462.78|460.98|462.78|460.98|461.68|459.88|0
1645023680000|2022-02-16 15:01:20|462.34|460.54|463.21|461.41|463.21|461.41|462.12|460.32|0
1645023690000|2022-02-16 15:01:30|463.32|461.52|463.87|462.07|463.87|462.07|463.21|461.41|0
1645023700000|2022-02-16 15:01:40|463.43|461.63|462.99|461.19|463.65|461.85|462.99|461.19|0
1645023710000|2022-02-16 15:01:50|463.43|461.63|463.87|462.07|463.87|462.07|463.21|461.41|0
1645023720000|2022-02-16 15:02:00|463.65|461.85|462.12|460.32|463.65|461.85|462.12|460.32|0
1645023730000|2022-02-16 15:02:10|462.01|460.21|461.03|459.23|462.01|460.21|461.03|459.23|0
1645023740000|2022-02-16 15:02:20|460.15|458.35|462.22|460.42|462.22|460.42|460.15|458.35|0
1645023750000|2022-02-16 15:02:30|461.9|460.1|461.9|460.1|462.12|460.32|461.9|460.1|0
1645023760000|2022-02-16 15:02:40|462.12|460.32|462.12|460.32|462.12|460.32|461.9|460.1|0
1645023770000|2022-02-16 15:02:50|461.9|460.1|460.81|459.01|461.9|460.1|460.81|459.01|0
1645023780000|2022-02-16 15:03:00|461.03|459.23|461.03|459.23|461.68|459.88|461.03|459.23|0
1645023790000|2022-02-16 15:03:10|460.59|458.79|460.15|458.35|460.59|458.79|460.15|458.35|0
1645023800000|2022-02-16 15:03:20|460.81|459.01|460.37|458.57|461.24|459.44|460.37|458.57|0
1645023810000|2022-02-16 15:03:30|460.26|458.46|459.93|458.13|460.37|458.57|459.93|458.13|0
1645023820000|2022-02-16 15:03:40|460.15|458.35|460.26|458.46|460.26|458.46|460.15|458.35|0
1645023830000|2022-02-16 15:03:50|460.15|458.35|459.72|457.92|460.15|458.35|459.5|457.7|0
1645023840000|2022-02-16 15:04:00|459.6|457.8|459.28|457.48|459.6|457.8|458.84|457.04|0
1645023850000|2022-02-16 15:04:10|459.72|457.92|461.68|459.88|461.68|459.88|459.72|457.92|0
1645023860000|2022-02-16 15:04:20|461.24|459.44|461.03|459.23|461.24|459.44|461.03|459.23|0
1645023870000|2022-02-16 15:04:30|461.57|459.77|461.24|459.44|461.57|459.77|461.02|459.22|0
1645023880000|2022-02-16 15:04:40|460.81|459.01|461.13|459.33|461.13|459.33|460.37|458.57|0
1645023890000|2022-02-16 15:04:50|461.02|459.22|461.24|459.44|461.24|459.44|461.02|459.22|0
1645023900000|2022-02-16 15:05:00|461.46|459.66|461.24|459.44|461.68|459.88|461.02|459.22|0
1645023910000|2022-02-16 15:05:10|461.46|459.66|461.02|459.22|461.46|459.66|461.02|459.22|0
1645023920000|2022-02-16 15:05:20|460.37|458.57|460.15|458.35|460.37|458.57|460.15|458.35|0
1645023930000|2022-02-16 15:05:30|460.69|458.89|460.81|459.01|461.24|459.44|460.69|458.89|0
1645023940000|2022-02-16 15:05:40|461.02|459.22|461.9|460.1|461.9|460.1|461.02|459.22|0
1645023950000|2022-02-16 15:05:50|461.68|459.88|462.12|460.32|462.12|460.32|461.68|459.88|0
1645023960000|2022-02-16 15:06:00|462.22|460.42|462.99|461.19|462.99|461.19|462.12|460.32|0
1645023970000|2022-02-16 15:06:10|463.21|461.41|461.68|459.88|463.21|461.41|461.68|459.88|0
1645023980000|2022-02-16 15:06:20|461.24|459.44|461.24|459.44|461.24|459.44|460.8|459|0
1645023990000|2022-02-16 15:06:30|461.46|459.66|462.12|460.32|462.12|460.32|461.46|459.66|0
1645024000000|2022-02-16 15:06:40|461.9|460.1|462.33|460.53|462.33|460.53|461.9|460.1|0
1645024010000|2022-02-16 15:06:50|462.55|460.75|463.21|461.41|463.21|461.41|462.55|460.75|0
1645024020000|2022-02-16 15:07:00|462.99|461.19|463.43|461.63|463.43|461.63|462.99|461.19|0
1645024030000|2022-02-16 15:07:10|463.65|461.85|463.65|461.85|463.65|461.85|463.21|461.41|0
1645024040000|2022-02-16 15:07:20|463.86|462.06|463.53|461.73|463.86|462.06|463.53|461.73|0
1645024050000|2022-02-16 15:07:30|462.99|461.19|461.9|460.1|462.99|461.19|461.9|460.1|0
1645024060000|2022-02-16 15:07:40|461.46|459.66|461.68|459.88|461.9|460.1|461.46|459.66|0
1645024070000|2022-02-16 15:07:50|462|460.2|462|460.2|462.11|460.31|461.9|460.1|0
1645024080000|2022-02-16 15:08:00|461.9|460.1|461.68|459.88|462.33|460.53|461.68|459.88|0
1645024090000|2022-02-16 15:08:10|462.11|460.31|461.9|460.1|462.22|460.42|461.46|459.66|0
1645024100000|2022-02-16 15:08:20|461.68|459.88|461.89|460.09|461.89|460.09|461.68|459.88|0
1645024110000|2022-02-16 15:08:30|462.33|460.53|462.33|460.53|462.55|460.75|462.22|460.42|0
1645024120000|2022-02-16 15:08:40|462|460.2|461.89|460.09|462.11|460.31|461.89|460.09|0
1645024130000|2022-02-16 15:08:50|462.11|460.31|462.33|460.53|462.33|460.53|462.11|460.31|0
1645024140000|2022-02-16 15:09:00|462.11|460.31|461.78|459.98|462.11|460.31|461.46|459.66|0
1645024150000|2022-02-16 15:09:10|461.46|459.66|461.68|459.88|461.68|459.88|461.46|459.66|0
1645024160000|2022-02-16 15:09:20|462.11|460.31|461.68|459.88|462.11|460.31|461.68|459.88|0
1645024170000|2022-02-16 15:09:30|461.89|460.09|462.11|460.31|462.11|460.31|461.89|460.09|0
1645024180000|2022-02-16 15:09:40|461.89|460.09|462|460.2|462.11|460.31|461.68|459.88|0
1645024190000|2022-02-16 15:09:50|462.11|460.31|461.67|459.87|462.33|460.53|461.67|459.87|0
1645024200000|2022-02-16 15:10:00|461.46|459.66|461.24|459.44|461.67|459.87|461.24|459.44|0
1645024210000|2022-02-16 15:10:10|462.11|460.31|463.2|461.4|463.2|461.4|462.11|460.31|0
1645024220000|2022-02-16 15:10:20|462.99|461.19|463.42|461.62|463.42|461.62|462.99|461.19|0
1645024230000|2022-02-16 15:10:30|463.64|461.84|463.2|461.4|463.86|462.06|463.2|461.4|0
1645024240000|2022-02-16 15:10:40|462.77|460.97|462.11|460.31|462.77|460.97|462.11|460.31|0
1645024250000|2022-02-16 15:10:50|461.46|459.66|462.11|460.31|462.11|460.31|461.46|459.66|0
1645024260000|2022-02-16 15:11:00|461.89|460.09|460.8|459|461.89|460.09|460.8|459|0
1645024270000|2022-02-16 15:11:10|461.02|459.22|460.8|459|461.24|459.44|460.8|459|0
1645024280000|2022-02-16 15:11:20|460.36|458.56|459.27|457.47|460.58|458.78|459.27|457.47|0
1645024290000|2022-02-16 15:11:30|459.93|458.13|460.8|459|460.8|459|459.81|458.01|0
1645024300000|2022-02-16 15:11:40|461.67|459.87|462.11|460.31|462.11|460.31|461.67|459.87|0
1645024310000|2022-02-16 15:11:50|461.89|460.09|461.89|460.09|461.89|460.09|461.67|459.87|0
1645024320000|2022-02-16 15:12:00|462.11|460.31|462.98|461.18|462.98|461.18|461.89|460.09|0
1645024330000|2022-02-16 15:12:10|463.09|461.29|462.98|461.18|463.09|461.29|462.87|461.07|0
1645024340000|2022-02-16 15:12:20|463.2|461.4|464.3|462.5|464.3|462.5|463.2|461.4|0
1645024350000|2022-02-16 15:12:30|464.52|462.72|464.08|462.28|464.52|462.72|464.08|462.28|0
1645024360000|2022-02-16 15:12:40|463.64|461.84|462.98|461.18|463.64|461.84|462.76|460.96|0
1645024370000|2022-02-16 15:12:50|462.76|460.96|463.2|461.4|463.64|461.84|462.76|460.96|0
1645024380000|2022-02-16 15:13:00|462.76|460.96|463.42|461.62|463.42|461.62|462.76|460.96|0
1645024390000|2022-02-16 15:13:10|463.64|461.84|463.34|461.54|463.96|462.16|463.34|461.54|0
1645024400000|2022-02-16 15:13:20|463.78|461.98|464.21|462.41|464.43|462.63|463.78|461.98|0
1645024410000|2022-02-16 15:13:30|464.43|462.63|464.21|462.41|464.65|462.85|464.21|462.41|0
1645024420000|2022-02-16 15:13:40|463.78|461.98|463.77|461.97|463.99|462.19|463.77|461.97|0
1645024430000|2022-02-16 15:13:50|463.56|461.76|463.34|461.54|463.56|461.76|463.12|461.32|0
1645024440000|2022-02-16 15:14:00|463.12|461.32|462.68|460.88|463.34|461.54|462.68|460.88|0
1645024450000|2022-02-16 15:14:10|462.9|461.1|462.46|460.66|462.9|461.1|462.46|460.66|0
1645024460000|2022-02-16 15:14:20|462.56|460.76|462.02|460.22|462.56|460.76|462.02|460.22|0
1645024470000|2022-02-16 15:14:30|461.8|460|460.49|458.69|461.8|460|460.49|458.69|0
1645024480000|2022-02-16 15:14:40|459.62|457.82|460.27|458.47|460.71|458.91|459.62|457.82|0
1645024490000|2022-02-16 15:14:50|460.71|458.91|460.93|459.13|461.15|459.35|460.71|458.91|0
1645024500000|2022-02-16 15:15:00|460.71|458.91|461.36|459.56|461.47|459.67|460.71|458.91|0
1645024510000|2022-02-16 15:15:10|460.27|458.47|458.3|456.5|460.27|458.47|458.3|456.5|0
1645024520000|2022-02-16 15:15:20|458.52|456.72|458.74|456.94|459.28|457.48|458.52|456.72|0
1645024530000|2022-02-16 15:15:30|458.52|456.72|457.21|455.41|458.52|456.72|457.21|455.41|0
1645024540000|2022-02-16 15:15:40|457.87|456.07|457.65|455.85|457.87|456.07|457.53|455.73|0
1645024550000|2022-02-16 15:15:50|458.08|456.28|457.65|455.85|458.08|456.28|457.65|455.85|0
1645024560000|2022-02-16 15:16:00|458.08|456.28|458.96|457.16|458.96|457.16|458.08|456.28|0
1645024570000|2022-02-16 15:16:10|459.18|457.38|458.96|457.16|459.18|457.38|458.52|456.72|0
1645024580000|2022-02-16 15:16:20|458.74|456.94|459.18|457.38|459.18|457.38|458.74|456.94|0
1645024590000|2022-02-16 15:16:30|459.83|458.03|459.28|457.48|459.83|458.03|459.28|457.48|0
1645024600000|2022-02-16 15:16:40|459.18|457.38|458.96|457.16|459.39|457.59|458.96|457.16|0
1645024610000|2022-02-16 15:16:50|459.18|457.38|458.74|456.94|459.39|457.59|458.74|456.94|0
1645024620000|2022-02-16 15:17:00|459.18|457.38|457.86|456.06|459.18|457.38|457.86|456.06|0
1645024630000|2022-02-16 15:17:10|457.65|455.85|457.86|456.06|458.08|456.28|457.65|455.85|0
1645024640000|2022-02-16 15:17:20|457.65|455.85|458.52|456.72|458.52|456.72|457.65|455.85|0
1645024650000|2022-02-16 15:17:30|459.18|457.38|459.17|457.37|459.18|457.38|459.17|457.37|0
1645024660000|2022-02-16 15:17:40|458.96|457.16|459.17|457.37|459.39|457.59|458.96|457.16|0
1645024670000|2022-02-16 15:17:50|458.74|456.94|458.74|456.94|459.17|457.37|458.74|456.94|0
1645024680000|2022-02-16 15:18:00|458.52|456.72|458.96|457.16|458.96|457.16|458.52|456.72|0
1645024690000|2022-02-16 15:18:10|459.61|457.81|458.74|456.94|459.61|457.81|458.74|456.94|0
1645024700000|2022-02-16 15:18:20|459.39|457.59|459.83|458.03|459.83|458.03|459.39|457.59|0
1645024710000|2022-02-16 15:18:30|459.5|457.7|458.52|456.72|459.5|457.7|458.52|456.72|0
1645024720000|2022-02-16 15:18:40|458.3|456.5|457.64|455.84|458.3|456.5|457.64|455.84|0
1645024730000|2022-02-16 15:18:50|457.43|455.63|457.43|455.63|457.43|455.63|457.43|455.63|0
1645024740000|2022-02-16 15:19:00|456.99|455.19|456.99|455.19|457.43|455.63|456.99|455.19|0
1645024750000|2022-02-16 15:19:10|456.77|454.97|456.33|454.53|456.77|454.97|456.33|454.53|0
1645024760000|2022-02-16 15:19:20|456.12|454.32|454.59|452.79|456.12|454.32|454.59|452.79|0
1645024770000|2022-02-16 15:19:30|454.91|453.11|455.68|453.88|455.68|453.88|454.91|453.11|0
1645024780000|2022-02-16 15:19:40|456.33|454.53|456|454.2|456.33|454.53|455.68|453.88|0
1645024790000|2022-02-16 15:19:50|456.12|454.32|457.64|455.84|457.64|455.84|456.12|454.32|0
1645024800000|2022-02-16 15:20:00|457.43|455.63|456.88|455.08|457.43|455.63|456.88|455.08|0
1645024810000|2022-02-16 15:20:10|456.99|455.19|457.21|455.41|457.21|455.41|456.55|454.75|0
1645024820000|2022-02-16 15:20:20|457.53|455.73|458.08|456.28|458.08|456.28|457.53|455.73|0
1645024830000|2022-02-16 15:20:30|457.75|455.95|457.64|455.84|458.3|456.5|457.64|455.84|0
1645024840000|2022-02-16 15:20:40|457.21|455.41|456.99|455.19|457.42|455.62|456.99|455.19|0
1645024850000|2022-02-16 15:20:50|457.42|455.62|456.33|454.53|457.42|455.62|456.33|454.53|0
1645024860000|2022-02-16 15:21:00|456.55|454.75|456.44|454.64|456.55|454.75|456.44|454.64|0
1645024870000|2022-02-16 15:21:10|456.22|454.42|456.99|455.19|456.99|455.19|456.22|454.42|0
1645024880000|2022-02-16 15:21:20|456.55|454.75|456.99|455.19|456.99|455.19|456.55|454.75|0
1645024890000|2022-02-16 15:21:30|456.66|454.86|457.21|455.41|457.21|455.41|456.66|454.86|0
1645024900000|2022-02-16 15:21:40|457.09|455.29|458.08|456.28|458.08|456.28|457.09|455.29|0
1645024910000|2022-02-16 15:21:50|457.96|456.16|458.3|456.5|458.3|456.5|457.96|456.16|0
1645024920000|2022-02-16 15:22:00|459.17|457.37|458.73|456.93|459.39|457.59|458.73|456.93|0
1645024930000|2022-02-16 15:22:10|459.61|457.81|459.83|458.03|459.83|458.03|459.61|457.81|0
1645024940000|2022-02-16 15:22:20|460.04|458.24|459.61|457.81|460.04|458.24|459.61|457.81|0
1645024950000|2022-02-16 15:22:30|459.27|457.47|459.83|458.03|459.83|458.03|459.17|457.37|0
1645024960000|2022-02-16 15:22:40|459.17|457.37|459.93|458.13|459.93|458.13|459.17|457.37|0
1645024970000|2022-02-16 15:22:50|459.61|457.81|459.83|458.03|459.83|458.03|459.39|457.59|0
1645024980000|2022-02-16 15:23:00|460.26|458.46|460.26|458.46|461.14|459.34|460.26|458.46|0
1645024990000|2022-02-16 15:23:10|460.48|458.68|459.83|458.03|460.48|458.68|459.83|458.03|0
1645025000000|2022-02-16 15:23:20|460.04|458.24|460.04|458.24|460.04|458.24|459.82|458.02|0
1645025010000|2022-02-16 15:23:30|459.82|458.02|460.04|458.24|460.04|458.24|459.82|458.02|0
1645025020000|2022-02-16 15:23:40|459.82|458.02|460.48|458.68|460.48|458.68|459.82|458.02|0
1645025030000|2022-02-16 15:23:50|460.26|458.46|460.48|458.68|460.48|458.68|460.26|458.46|0
1645025040000|2022-02-16 15:24:00|459.82|458.02|459.17|457.37|460.04|458.24|459.17|457.37|0
1645025050000|2022-02-16 15:24:10|460.04|458.24|461.14|459.34|461.14|459.34|459.93|458.13|0
1645025060000|2022-02-16 15:24:20|460.92|459.12|461.14|459.34|461.79|459.99|460.92|459.12|0
1645025070000|2022-02-16 15:24:30|461.36|459.56|461.79|459.99|461.79|459.99|461.36|459.56|0
1645025080000|2022-02-16 15:24:40|461.14|459.34|461.14|459.34|461.14|459.34|460.92|459.12|0
1645025090000|2022-02-16 15:24:50|460.92|459.12|461.14|459.34|461.14|459.34|460.92|459.12|0
1645025100000|2022-02-16 15:25:00|461.57|459.77|461.57|459.77|461.57|459.77|461.57|459.77|0
1645025110000|2022-02-16 15:25:10|462.45|460.65|462.45|460.65|462.89|461.09|462.45|460.65|0
1645025120000|2022-02-16 15:25:20|462.01|460.21|462.45|460.65|462.55|460.75|462.01|460.21|0
1645025130000|2022-02-16 15:25:30|462.23|460.43|462.01|460.21|462.23|460.43|462.01|460.21|0
1645025140000|2022-02-16 15:25:40|461.79|459.99|461.57|459.77|461.9|460.1|461.57|459.77|0
1645025150000|2022-02-16 15:25:50|461.35|459.55|461.24|459.44|461.35|459.55|461.13|459.33|0
1645025160000|2022-02-16 15:26:00|461.35|459.55|462.23|460.43|462.23|460.43|461.24|459.44|0
1645025170000|2022-02-16 15:26:10|460.7|458.9|460.48|458.68|460.7|458.9|460.48|458.68|0
1645025180000|2022-02-16 15:26:20|459.82|458.02|460.26|458.46|460.26|458.46|459.82|458.02|0
1645025190000|2022-02-16 15:26:30|460.04|458.24|459.93|458.13|460.04|458.24|459.82|458.02|0
1645025200000|2022-02-16 15:26:40|459.82|458.02|461.13|459.33|461.13|459.33|459.82|458.02|0
1645025210000|2022-02-16 15:26:50|461.24|459.44|461.79|459.99|461.9|460.1|461.24|459.44|0
1645025220000|2022-02-16 15:27:00|461.35|459.55|461.57|459.77|462.01|460.21|461.35|459.55|0
1645025230000|2022-02-16 15:27:10|462.01|460.21|461.79|459.99|462.01|460.21|461.35|459.55|0
1645025240000|2022-02-16 15:27:20|461.57|459.77|460.91|459.11|461.57|459.77|460.91|459.11|0
1645025250000|2022-02-16 15:27:30|461.35|459.55|461.13|459.33|461.35|459.55|461.13|459.33|0
1645025260000|2022-02-16 15:27:40|460.91|459.11|460.91|459.11|461.13|459.33|460.91|459.11|0
1645025270000|2022-02-16 15:27:50|460.7|458.9|460.26|458.46|460.7|458.9|460.26|458.46|0
1645025280000|2022-02-16 15:28:00|460.04|458.24|461.35|459.55|461.57|459.77|460.04|458.24|0
1645025290000|2022-02-16 15:28:10|461.57|459.77|462.01|460.21|462.01|460.21|461.57|459.77|0
1645025300000|2022-02-16 15:28:20|462.23|460.43|462.01|460.21|462.45|460.65|462.01|460.21|0
1645025310000|2022-02-16 15:28:30|462.45|460.65|462.01|460.21|462.66|460.86|462.01|460.21|0
1645025320000|2022-02-16 15:28:40|462.45|460.65|462.66|460.86|462.88|461.08|462.45|460.65|0
1645025330000|2022-02-16 15:28:50|462.55|460.75|462.23|460.43|462.55|460.75|462.23|460.43|0
1645025340000|2022-02-16 15:29:00|462.45|460.65|463.1|461.3|463.1|461.3|462.45|460.65|0
1645025350000|2022-02-16 15:29:10|462.66|460.86|462.01|460.21|462.66|460.86|462.01|460.21|0
1645025360000|2022-02-16 15:29:20|461.79|459.99|462.66|460.86|462.66|460.86|461.79|459.99|0
1645025370000|2022-02-16 15:29:30|462.88|461.08|463.32|461.52|463.32|461.52|462.88|461.08|0
1645025380000|2022-02-16 15:29:40|462.99|461.19|463.76|461.96|463.76|461.96|462.99|461.19|0
1645025390000|2022-02-16 15:29:50|463.65|461.85|463.54|461.74|463.65|461.85|463.54|461.74|0
1645025400000|2022-02-16 15:30:00|463.76|461.96|462.88|461.08|463.76|461.96|462.44|460.64|0
1645025410000|2022-02-16 15:30:10|462.66|460.86|463.54|461.74|463.98|462.18|462.66|460.86|0
1645025420000|2022-02-16 15:30:20|463.32|461.52|462.23|460.43|463.32|461.52|462.23|460.43|0
1645025430000|2022-02-16 15:30:30|462.01|460.21|462.66|460.86|462.66|460.86|462.01|460.21|0
1645025440000|2022-02-16 15:30:40|462.01|460.21|462.77|460.97|462.88|461.08|462.01|460.21|0
1645025450000|2022-02-16 15:30:50|462.66|460.86|462.22|460.42|462.66|460.86|462.22|460.42|0
1645025460000|2022-02-16 15:31:00|461.79|459.99|463.1|461.3|463.1|461.3|461.57|459.77|0
1645025470000|2022-02-16 15:31:10|462.66|460.86|463.1|461.3|463.1|461.3|462.66|460.86|0
1645025480000|2022-02-16 15:31:20|463.54|461.74|463.1|461.3|463.98|462.18|463.1|461.3|0
1645025490000|2022-02-16 15:31:30|463.32|461.52|462.66|460.86|463.32|461.52|462.44|460.64|0
1645025500000|2022-02-16 15:31:40|462.22|460.42|463.1|461.3|463.1|461.3|462.22|460.42|0
1645025510000|2022-02-16 15:31:50|462.66|460.86|462.88|461.08|462.88|461.08|462.66|460.86|0
1645025520000|2022-02-16 15:32:00|462.77|460.97|462|460.2|462.77|460.97|462|460.2|0
1645025530000|2022-02-16 15:32:10|462.33|460.53|461.67|459.87|462.33|460.53|461.67|459.87|0
1645025540000|2022-02-16 15:32:20|461.79|459.99|462|460.2|462.22|460.42|461.79|459.99|0
1645025550000|2022-02-16 15:32:30|461.57|459.77|462.22|460.42|462.22|460.42|461.57|459.77|0
1645025560000|2022-02-16 15:32:40|461.78|459.98|462|460.2|462.22|460.42|461.78|459.98|0
1645025570000|2022-02-16 15:32:50|461.89|460.09|460.69|458.89|461.89|460.09|460.69|458.89|0
1645025580000|2022-02-16 15:33:00|461.13|459.33|461.35|459.55|461.57|459.77|461.13|459.33|0
1645025590000|2022-02-16 15:33:10|461.57|459.77|462.22|460.42|462.22|460.42|461.57|459.77|0
1645025600000|2022-02-16 15:33:20|462.44|460.64|462.44|460.64|462.44|460.64|462.33|460.53|0
1645025610000|2022-02-16 15:33:30|463.1|461.3|463.32|461.52|463.32|461.52|463.1|461.3|0
1645025620000|2022-02-16 15:33:40|463.54|461.74|463.32|461.52|463.97|462.17|463.32|461.52|0
1645025630000|2022-02-16 15:33:50|463.76|461.96|462.44|460.64|463.76|461.96|462.44|460.64|0
1645025640000|2022-02-16 15:34:00|462.88|461.08|463.1|461.3|463.1|461.3|462.88|461.08|0
1645025650000|2022-02-16 15:34:10|463.32|461.52|463.42|461.62|463.64|461.84|463.32|461.52|0
1645025660000|2022-02-16 15:34:20|463.1|461.3|463.1|461.3|463.1|461.3|463.1|461.3|0
1645025670000|2022-02-16 15:34:30|462.88|461.08|463.1|461.3|463.1|461.3|462.66|460.86|0
1645025680000|2022-02-16 15:34:40|463.32|461.52|463.75|461.95|463.75|461.95|463.32|461.52|0
1645025690000|2022-02-16 15:34:50|463.97|462.17|463.97|462.17|463.97|462.17|463.32|461.52|0
1645025700000|2022-02-16 15:35:00|463.75|461.95|465.29|463.49|465.29|463.49|463.75|461.95|0
1645025710000|2022-02-16 15:35:10|465.73|463.93|465.18|463.38|465.73|463.93|465.18|463.38|0
1645025720000|2022-02-16 15:35:20|465.29|463.49|464.63|462.83|465.29|463.49|464.63|462.83|0
1645025730000|2022-02-16 15:35:30|464.85|463.05|465.73|463.93|465.95|464.15|464.85|463.05|0
1645025740000|2022-02-16 15:35:40|465.51|463.71|465.61|463.81|465.61|463.81|465.51|463.71|0
1645025750000|2022-02-16 15:35:50|465.51|463.71|465.51|463.71|465.51|463.71|465.29|463.49|0
1645025760000|2022-02-16 15:36:00|465.61|463.81|465.07|463.27|465.73|463.93|465.07|463.27|0
1645025770000|2022-02-16 15:36:10|465.29|463.49|464.85|463.05|465.29|463.49|464.85|463.05|0
1645025780000|2022-02-16 15:36:20|464.19|462.39|464.19|462.39|464.19|462.39|464.19|462.39|0
1645025790000|2022-02-16 15:36:30|464.41|462.61|464.19|462.39|464.63|462.83|464.19|462.39|0
1645025800000|2022-02-16 15:36:40|464.63|462.83|465.29|463.49|465.29|463.49|464.63|462.83|0
1645025810000|2022-02-16 15:36:50|464.63|462.83|465.29|463.49|465.29|463.49|464.63|462.83|0
1645025820000|2022-02-16 15:37:00|465.07|463.27|465.07|463.27|465.07|463.27|464.63|462.83|0
1645025830000|2022-02-16 15:37:10|464.85|463.05|464.63|462.83|465.07|463.27|464.63|462.83|0
1645025840000|2022-02-16 15:37:20|464.41|462.61|464.41|462.61|464.63|462.83|464.41|462.61|0
1645025850000|2022-02-16 15:37:30|464.63|462.83|464.63|462.83|464.63|462.83|464.41|462.61|0
1645025860000|2022-02-16 15:37:40|465.07|463.27|464.41|462.61|465.07|463.27|464.41|462.61|0
1645025870000|2022-02-16 15:37:50|464.3|462.5|464.19|462.39|464.3|462.5|463.97|462.17|0
1645025880000|2022-02-16 15:38:00|463.97|462.17|462.66|460.86|463.97|462.17|462.66|460.86|0
1645025890000|2022-02-16 15:38:10|463.09|461.29|463.53|461.73|463.75|461.95|463.09|461.29|0
1645025900000|2022-02-16 15:38:20|462.66|460.86|463.09|461.29|463.09|461.29|462.66|460.86|0
1645025910000|2022-02-16 15:38:30|462.87|461.07|463.31|461.51|463.53|461.73|462.87|461.07|0
1645025920000|2022-02-16 15:38:40|463.09|461.29|462.87|461.07|463.31|461.51|462.87|461.07|0
1645025930000|2022-02-16 15:38:50|463.31|461.51|462.87|461.07|463.31|461.51|462.44|460.64|0
1645025940000|2022-02-16 15:39:00|463.31|461.51|463.31|461.51|463.31|461.51|463.09|461.29|0
1645025950000|2022-02-16 15:39:10|462.87|461.07|462.87|461.07|463.31|461.51|462.87|461.07|0
1645025960000|2022-02-16 15:39:20|462.65|460.85|462.22|460.42|462.65|460.85|462.22|460.42|0
1645025970000|2022-02-16 15:39:30|462.65|460.85|463.09|461.29|463.31|461.51|462.65|460.85|0
1645025980000|2022-02-16 15:39:40|462.87|461.07|463.09|461.29|463.09|461.29|462.87|461.07|0
1645025990000|2022-02-16 15:39:50|463.53|461.73|463.75|461.95|463.75|461.95|463.53|461.73|0
1645026000000|2022-02-16 15:40:00|463.09|461.29|462.87|461.07|463.31|461.51|462.87|461.07|0
1645026010000|2022-02-16 15:40:10|462.98|461.18|463.09|461.29|463.53|461.73|462.98|461.18|0
1645026020000|2022-02-16 15:40:20|462.98|461.18|463.09|461.29|463.31|461.51|462.98|461.18|0
1645026030000|2022-02-16 15:40:30|462.87|461.07|462.65|460.85|462.87|461.07|462.65|460.85|0
1645026040000|2022-02-16 15:40:40|461.56|459.76|462.65|460.85|462.65|460.85|461.56|459.76|0
1645026050000|2022-02-16 15:40:50|463.09|461.29|463.09|461.29|463.09|461.29|463.09|461.29|0
1645026060000|2022-02-16 15:41:00|463.31|461.51|463.75|461.95|463.75|461.95|463.31|461.51|0
1645026070000|2022-02-16 15:41:10|463.53|461.73|463.75|461.95|463.97|462.17|463.53|461.73|0
1645026080000|2022-02-16 15:41:20|463.53|461.73|462.65|460.85|463.53|461.73|462.65|460.85|0
1645026090000|2022-02-16 15:41:30|462.43|460.63|462|460.2|462.65|460.85|462|460.2|0
1645026100000|2022-02-16 15:41:40|461.88|460.08|462.32|460.52|462.32|460.52|461.78|459.98|0
1645026110000|2022-02-16 15:41:50|461.78|459.98|461.56|459.76|461.78|459.98|461.56|459.76|0
1645026120000|2022-02-16 15:42:00|461.34|459.54|460.46|458.66|461.34|459.54|460.03|458.23|0
1645026130000|2022-02-16 15:42:10|461.12|459.32|461.78|459.98|461.78|459.98|461.12|459.32|0
1645026140000|2022-02-16 15:42:20|460.9|459.1|460.9|459.1|460.9|459.1|460.68|458.88|0
1645026150000|2022-02-16 15:42:30|461.12|459.32|461.12|459.32|461.56|459.76|461.12|459.32|0
1645026160000|2022-02-16 15:42:40|460.9|459.1|460.68|458.88|460.9|459.1|460.46|458.66|0
1645026170000|2022-02-16 15:42:50|460.9|459.1|460.9|459.1|460.9|459.1|460.9|459.1|0
1645026180000|2022-02-16 15:43:00|461.12|459.32|461.77|459.97|461.77|459.97|461.12|459.32|0
1645026190000|2022-02-16 15:43:10|461.34|459.54|461.56|459.76|461.56|459.76|461.34|459.54|0
1645026200000|2022-02-16 15:43:20|461.34|459.54|461.77|459.97|461.99|460.19|461.34|459.54|0
1645026210000|2022-02-16 15:43:30|461.99|460.19|462.43|460.63|462.43|460.63|461.99|460.19|0
1645026220000|2022-02-16 15:43:40|462.65|460.85|463.96|462.16|463.96|462.16|462.65|460.85|0
1645026230000|2022-02-16 15:43:50|463.75|461.95|463.75|461.95|463.96|462.16|463.75|461.95|0
1645026240000|2022-02-16 15:44:00|464.18|462.38|463.63|461.83|464.18|462.38|463.53|461.73|0
1645026250000|2022-02-16 15:44:10|463.53|461.73|463.75|461.95|463.75|461.95|463.31|461.51|0
1645026260000|2022-02-16 15:44:20|463.96|462.16|464.4|462.6|464.4|462.6|463.96|462.16|0
1645026270000|2022-02-16 15:44:30|463.53|461.73|463.96|462.16|464.18|462.38|463.53|461.73|0
1645026280000|2022-02-16 15:44:40|463.74|461.94|464.18|462.38|464.18|462.38|463.53|461.73|0
1645026290000|2022-02-16 15:44:50|464.4|462.6|464.62|462.82|464.62|462.82|464.4|462.6|0
1645026300000|2022-02-16 15:45:00|464.4|462.6|464.62|462.82|464.62|462.82|464.07|462.27|0
1645026310000|2022-02-16 15:45:10|465.5|463.7|464.84|463.04|465.5|463.7|464.84|463.04|0
1645026320000|2022-02-16 15:45:20|465.06|463.26|465.06|463.26|465.06|463.26|464.84|463.04|0
1645026330000|2022-02-16 15:45:30|465.17|463.37|464.62|462.82|465.28|463.48|464.62|462.82|0
1645026340000|2022-02-16 15:45:40|464.18|462.38|463.96|462.16|464.29|462.49|463.96|462.16|0
1645026350000|2022-02-16 15:45:50|463.52|461.72|463.96|462.16|463.96|462.16|463.52|461.72|0
1645026360000|2022-02-16 15:46:00|463.74|461.94|462.87|461.07|463.74|461.94|462.75|460.95|0
1645026370000|2022-02-16 15:46:10|463.09|461.29|462.87|461.07|463.09|461.29|462.65|460.85|0
1645026380000|2022-02-16 15:46:20|462.97|461.17|462.87|461.07|463.3|461.5|462.87|461.07|0
1645026390000|2022-02-16 15:46:30|462.97|461.17|463.09|461.29|463.09|461.29|462.65|460.85|0
1645026400000|2022-02-16 15:46:40|462.87|461.07|462.65|460.85|462.87|461.07|462.43|460.63|0
1645026410000|2022-02-16 15:46:50|462.87|461.07|462.65|460.85|462.87|461.07|462.43|460.63|0
1645026420000|2022-02-16 15:47:00|462.87|461.07|461.84|460.04|462.87|461.07|461.84|460.04|0
1645026430000|2022-02-16 15:47:10|462.13|460.33|461.91|460.11|462.13|460.33|461.91|460.11|0
1645026440000|2022-02-16 15:47:20|462.13|460.33|462.13|460.33|462.13|460.33|461.69|459.89|0
1645026450000|2022-02-16 15:47:30|461.91|460.11|461.91|460.11|461.91|460.11|461.69|459.89|0
1645026460000|2022-02-16 15:47:40|461.58|459.78|461.69|459.89|461.69|459.89|461.47|459.67|0
1645026470000|2022-02-16 15:47:50|461.47|459.67|461.69|459.89|461.91|460.11|461.47|459.67|0
1645026480000|2022-02-16 15:48:00|461.91|460.11|461.91|460.11|461.91|460.11|461.79|459.99|0
1645026490000|2022-02-16 15:48:10|462.13|460.33|462.35|460.55|462.35|460.55|462.13|460.33|0
1645026500000|2022-02-16 15:48:20|462.13|460.33|461.03|459.23|462.13|460.33|461.03|459.23|0
1645026510000|2022-02-16 15:48:30|461.25|459.45|461.25|459.45|461.25|459.45|461.03|459.23|0
1645026520000|2022-02-16 15:48:40|461.03|459.23|461.03|459.23|461.25|459.45|461.03|459.23|0
1645026530000|2022-02-16 15:48:50|461.25|459.45|461.47|459.67|461.47|459.67|461.25|459.45|0
1645026540000|2022-02-16 15:49:00|461.91|460.11|462.35|460.55|462.35|460.55|461.91|460.11|0
1645026550000|2022-02-16 15:49:10|462.13|460.33|462.13|460.33|462.35|460.55|461.91|460.11|0
1645026560000|2022-02-16 15:49:20|462.35|460.55|462.57|460.77|462.57|460.77|462.35|460.55|0
1645026570000|2022-02-16 15:49:30|462.35|460.55|462.35|460.55|462.35|460.55|462.13|460.33|0
1645026580000|2022-02-16 15:49:40|462.01|460.21|461.25|459.45|462.13|460.33|461.25|459.45|0
1645026590000|2022-02-16 15:49:50|461.69|459.89|461.69|459.89|461.69|459.89|461.47|459.67|0
1645026600000|2022-02-16 15:50:00|461.47|459.67|462.13|460.33|462.13|460.33|461.47|459.67|0
1645026610000|2022-02-16 15:50:10|462.35|460.55|462.57|460.77|462.57|460.77|462.35|460.55|0
1645026620000|2022-02-16 15:50:20|462.45|460.65|462.56|460.76|462.78|460.98|462.45|460.65|0
1645026630000|2022-02-16 15:50:30|462.78|460.98|463|461.2|463|461.2|462.78|460.98|0
1645026640000|2022-02-16 15:50:40|462.89|461.09|463|461.2|463|461.2|462.78|460.98|0
1645026650000|2022-02-16 15:50:50|463.44|461.64|463.44|461.64|463.44|461.64|463.44|461.64|0
1645026660000|2022-02-16 15:51:00|463.88|462.08|464.32|462.52|464.32|462.52|463.88|462.08|0
1645026670000|2022-02-16 15:51:10|464.54|462.74|464.98|463.18|464.98|463.18|464.54|462.74|0
1645026680000|2022-02-16 15:51:20|465.2|463.4|465.2|463.4|465.42|463.62|465.2|463.4|0
1645026690000|2022-02-16 15:51:30|464.76|462.96|464.98|463.18|464.98|463.18|464.54|462.74|0
1645026700000|2022-02-16 15:51:40|465.2|463.4|464.98|463.18|465.2|463.4|464.54|462.74|0
1645026710000|2022-02-16 15:51:50|464.76|462.96|464.76|462.96|464.76|462.96|464.54|462.74|0
1645026720000|2022-02-16 15:52:00|464.32|462.52|464.1|462.3|464.32|462.52|463.88|462.08|0
1645026730000|2022-02-16 15:52:10|463.88|462.08|464.32|462.52|464.32|462.52|463.88|462.08|0
1645026740000|2022-02-16 15:52:20|464.1|462.3|463.88|462.08|464.1|462.3|463.88|462.08|0
1645026750000|2022-02-16 15:52:30|463.44|461.64|463.88|462.08|463.88|462.08|463.44|461.64|0
1645026760000|2022-02-16 15:52:40|463.22|461.42|463.22|461.42|463.22|461.42|462.78|460.98|0
1645026770000|2022-02-16 15:52:50|463.66|461.86|463.22|461.42|463.66|461.86|463|461.2|0
1645026780000|2022-02-16 15:53:00|463.44|461.64|462.56|460.76|463.44|461.64|462.56|460.76|0
1645026790000|2022-02-16 15:53:10|463.22|461.42|463.22|461.42|463.22|461.42|462.89|461.09|0
1645026800000|2022-02-16 15:53:20|463.44|461.64|463.22|461.42|463.44|461.64|463.22|461.42|0
1645026810000|2022-02-16 15:53:30|463.66|461.86|463.66|461.86|463.88|462.08|463.66|461.86|0
1645026820000|2022-02-16 15:53:40|463.88|462.08|463.66|461.86|463.88|462.08|463.66|461.86|0
1645026830000|2022-02-16 15:53:50|463.76|461.96|463.22|461.42|463.76|461.96|463.22|461.42|0
1645026840000|2022-02-16 15:54:00|462.89|461.09|463|461.2|463|461.2|462.78|460.98|0
1645026850000|2022-02-16 15:54:10|462.78|460.98|463|461.2|463|461.2|462.56|460.76|0
1645026860000|2022-02-16 15:54:20|462.78|460.98|462.34|460.54|462.78|460.98|462.34|460.54|0
1645026870000|2022-02-16 15:54:30|462.56|460.76|462.78|460.98|462.78|460.98|462.34|460.54|0
1645026880000|2022-02-16 15:54:40|463.44|461.64|463.66|461.86|463.88|462.08|463.44|461.64|0
1645026890000|2022-02-16 15:54:50|463.88|462.08|463.88|462.08|464.1|462.3|463.88|462.08|0
1645026900000|2022-02-16 15:55:00|463.66|461.86|463.44|461.64|463.66|461.86|463.22|461.42|0
1645026910000|2022-02-16 15:55:10|463.22|461.42|463.22|461.42|463.66|461.86|463.22|461.42|0
1645026920000|2022-02-16 15:55:20|463|461.2|463.1|461.3|463.22|461.42|463|461.2|0
1645026930000|2022-02-16 15:55:30|463.22|461.42|462.56|460.76|463.22|461.42|462.56|460.76|0
1645026940000|2022-02-16 15:55:40|462.34|460.54|462.56|460.76|462.56|460.76|462.12|460.32|0
1645026950000|2022-02-16 15:55:50|462.12|460.32|461.9|460.1|462.34|460.54|461.9|460.1|0
1645026960000|2022-02-16 15:56:00|462.12|460.32|461.46|459.66|462.12|460.32|461.46|459.66|0
1645026970000|2022-02-16 15:56:10|461.24|459.44|461.68|459.88|461.68|459.88|461.24|459.44|0
1645026980000|2022-02-16 15:56:20|461.24|459.44|461.24|459.44|461.24|459.44|461.24|459.44|0
1645026990000|2022-02-16 15:56:30|461.35|459.55|461.24|459.44|461.35|459.55|461.02|459.22|0
1645027000000|2022-02-16 15:56:40|461.02|459.22|461.46|459.66|461.46|459.66|461.02|459.22|0
1645027010000|2022-02-16 15:56:50|461.24|459.44|461.24|459.44|461.46|459.66|461.24|459.44|0
1645027020000|2022-02-16 15:57:00|461.35|459.55|461.02|459.22|461.35|459.55|461.02|459.22|0
1645027030000|2022-02-16 15:57:10|460.8|459|461.24|459.44|461.24|459.44|460.8|459|0
1645027040000|2022-02-16 15:57:20|461.9|460.1|462.12|460.32|462.12|460.32|461.9|460.1|0
1645027050000|2022-02-16 15:57:30|461.68|459.88|462.34|460.54|462.34|460.54|461.68|459.88|0
1645027070000|2022-02-16 15:57:50|462.12|460.32|460.8|459|462.12|460.32|460.8|459|0
1645027080000|2022-02-16 15:58:00|461.02|459.22|461.24|459.44|461.9|460.1|461.02|459.22|0
1645027090000|2022-02-16 15:58:10|461.02|459.22|460.8|459|461.02|459.22|460.8|459|0
1645027100000|2022-02-16 15:58:20|460.58|458.78|461.24|459.44|461.24|459.44|460.58|458.78|0
1645027110000|2022-02-16 15:58:30|461.02|459.22|461.02|459.22|461.24|459.44|461.02|459.22|0
1645027120000|2022-02-16 15:58:40|460.8|459|461.02|459.22|461.02|459.22|460.8|459|0
1645027130000|2022-02-16 15:58:50|460.8|459|460.36|458.56|460.8|459|459.93|458.13|0
1645027140000|2022-02-16 15:59:00|460.14|458.34|460.36|458.56|460.8|459|460.14|458.34|0
1645027150000|2022-02-16 15:59:10|459.93|458.13|459.71|457.91|459.93|458.13|459.71|457.91|0
1645027160000|2022-02-16 15:59:20|459.93|458.13|459.71|457.91|459.93|458.13|459.71|457.91|0
1645027170000|2022-02-16 15:59:30|459.49|457.69|459.05|457.25|459.49|457.69|459.05|457.25|0
1645027180000|2022-02-16 15:59:40|459.27|457.47|460.36|458.56|460.36|458.56|459.27|457.47|0
1645027190000|2022-02-16 15:59:50|460.58|458.78|460.58|458.78|460.58|458.78|460.58|458.78|0
1645027200000|2022-02-16 16:00:00|461.24|459.44|461.24|459.44|461.68|459.88|461.24|459.44|0
1645027210000|2022-02-16 16:00:10|461.9|460.1|461.02|459.22|461.9|460.1|461.02|459.22|0
1645027220000|2022-02-16 16:00:20|460.8|459|461.02|459.22|461.24|459.44|460.8|459|0
1645027230000|2022-02-16 16:00:30|460.36|458.56|460.8|459|460.8|459|460.36|458.56|0
1645027240000|2022-02-16 16:00:40|460.91|459.11|461.02|459.22|461.46|459.66|460.91|459.11|0
1645027250000|2022-02-16 16:00:50|460.58|458.78|461.24|459.44|461.46|459.66|460.58|458.78|0
1645027260000|2022-02-16 16:01:00|461.46|459.66|460.58|458.78|461.46|459.66|460.36|458.56|0
1645027270000|2022-02-16 16:01:10|461.02|459.22|460.8|459|461.02|459.22|460.58|458.78|0
1645027280000|2022-02-16 16:01:20|460.58|458.78|461.02|459.22|461.02|459.22|460.58|458.78|0
1645027290000|2022-02-16 16:01:30|461.24|459.44|460.58|458.78|461.24|459.44|460.58|458.78|0
1645027300000|2022-02-16 16:01:40|460.14|458.34|460.36|458.56|460.36|458.56|460.14|458.34|0
1645027310000|2022-02-16 16:01:50|460.58|458.78|460.8|459|460.8|459|460.58|458.78|0
1645027320000|2022-02-16 16:02:00|461.02|459.22|461.24|459.44|461.68|459.88|461.02|459.22|0
1645027330000|2022-02-16 16:02:10|461.12|459.32|461.9|460.1|461.9|460.1|461.12|459.32|0
1645027340000|2022-02-16 16:02:20|461.68|459.88|461.9|460.1|462.11|460.31|461.68|459.88|0
1645027350000|2022-02-16 16:02:30|462.11|460.31|461.9|460.1|462.11|460.31|461.9|460.1|0
1645027360000|2022-02-16 16:02:40|462|460.2|462.77|460.97|462.77|460.97|461.78|459.98|0
1645027370000|2022-02-16 16:02:50|462.33|460.53|462.77|460.97|462.77|460.97|462.33|460.53|0
1645027380000|2022-02-16 16:03:00|463.21|461.41|463.43|461.63|463.65|461.85|463.21|461.41|0
1645027390000|2022-02-16 16:03:10|463.21|461.41|463.65|461.85|463.65|461.85|463.21|461.41|0
1645027400000|2022-02-16 16:03:20|463.43|461.63|462.77|460.97|463.43|461.63|462.55|460.75|0
1645027410000|2022-02-16 16:03:30|462.99|461.19|462.55|460.75|462.99|461.19|462.55|460.75|0
1645027420000|2022-02-16 16:03:40|462.77|460.97|462.55|460.75|462.77|460.97|462.55|460.75|0
1645027430000|2022-02-16 16:03:50|462.88|461.08|462.99|461.19|463.21|461.41|462.77|460.97|0
1645027440000|2022-02-16 16:04:00|462.88|461.08|463.21|461.41|463.43|461.63|462.88|461.08|0
1645027450000|2022-02-16 16:04:10|463.43|461.63|463.1|461.3|463.43|461.63|462.99|461.19|0
1645027460000|2022-02-16 16:04:20|462.77|460.97|463.21|461.41|463.43|461.63|462.77|460.97|0
1645027470000|2022-02-16 16:04:30|463.43|461.63|463.87|462.07|463.87|462.07|463.43|461.63|0
1645027480000|2022-02-16 16:04:40|463.65|461.85|463.97|462.17|463.97|462.17|463.65|461.85|0
1645027490000|2022-02-16 16:04:50|463.43|461.63|463.65|461.85|463.65|461.85|463.43|461.63|0
1645027500000|2022-02-16 16:05:00|463.43|461.63|462.99|461.19|463.43|461.63|462.99|461.19|0
1645027510000|2022-02-16 16:05:10|462.77|460.97|462.99|461.19|462.99|461.19|462.77|460.97|0
1645027530000|2022-02-16 16:05:30|462.55|460.75|462.55|460.75|462.55|460.75|462.55|460.75|0
1645027540000|2022-02-16 16:05:40|462.99|461.19|462.77|460.97|462.99|461.19|462.55|460.75|0
1645027550000|2022-02-16 16:05:50|462.55|460.75|462.11|460.31|462.55|460.75|462.11|460.31|0
1645027560000|2022-02-16 16:06:00|461.67|459.87|459.92|458.12|461.67|459.87|459.92|458.12|0
1645027570000|2022-02-16 16:06:10|460.58|458.78|460.36|458.56|460.58|458.78|460.36|458.56|0
1645027580000|2022-02-16 16:06:20|460.14|458.34|460.36|458.56|460.36|458.56|460.14|458.34|0
1645027590000|2022-02-16 16:06:30|460.58|458.78|461.23|459.43|461.23|459.43|460.58|458.78|0
1645027600000|2022-02-16 16:06:40|460.79|458.99|461.01|459.21|461.23|459.43|460.79|458.99|0
1645027610000|2022-02-16 16:06:50|461.23|459.43|461.67|459.87|461.89|460.09|461.23|459.43|0
1645027620000|2022-02-16 16:07:00|462.33|460.53|462.33|460.53|462.33|460.53|462.33|460.53|0
1645027630000|2022-02-16 16:07:10|462.55|460.75|465.4|463.6|465.4|463.6|462.55|460.75|0
1645027640000|2022-02-16 16:07:20|464.53|462.73|466.5|464.7|466.5|464.7|464.53|462.73|0
1645027650000|2022-02-16 16:07:30|466.28|464.48|466.06|464.26|466.28|464.48|464.96|463.16|0
1645027660000|2022-02-16 16:07:40|466.28|464.48|465.84|464.04|466.28|464.48|465.84|464.04|0
1645027670000|2022-02-16 16:07:50|465.62|463.82|465.18|463.38|465.62|463.82|465.18|463.38|0
1645027680000|2022-02-16 16:08:00|464.96|463.16|464.3|462.5|464.96|463.16|464.3|462.5|0
1645027690000|2022-02-16 16:08:10|464.74|462.94|464.85|463.05|465.4|463.6|464.74|462.94|0
1645027700000|2022-02-16 16:08:20|465.18|463.38|465.18|463.38|465.18|463.38|464.96|463.16|0
1645027710000|2022-02-16 16:08:30|465.4|463.6|466.06|464.26|466.06|464.26|465.4|463.6|0
1645027720000|2022-02-16 16:08:40|465.62|463.82|465.84|464.04|466.06|464.26|465.62|463.82|0
1645027730000|2022-02-16 16:08:50|465.62|463.82|465.29|463.49|465.62|463.82|465.18|463.38|0
1645027740000|2022-02-16 16:09:00|465.84|464.04|466.5|464.7|466.5|464.7|465.84|464.04|0
1645027750000|2022-02-16 16:09:10|466.28|464.48|466.5|464.7|466.72|464.92|466.28|464.48|0
1645027760000|2022-02-16 16:09:20|466.28|464.48|466.72|464.92|466.72|464.92|466.06|464.26|0
1645027770000|2022-02-16 16:09:30|466.06|464.26|465.84|464.04|466.06|464.26|465.84|464.04|0
1645027780000|2022-02-16 16:09:40|466.06|464.26|465.84|464.04|466.06|464.26|465.84|464.04|0
1645027790000|2022-02-16 16:09:50|466.28|464.48|465.4|463.6|466.28|464.48|465.4|463.6|0
1645027800000|2022-02-16 16:10:00|465.18|463.38|465.18|463.38|465.62|463.82|464.96|463.16|0
1645027810000|2022-02-16 16:10:10|465.07|463.27|465.18|463.38|465.18|463.38|464.96|463.16|0
1645027820000|2022-02-16 16:10:20|464.74|462.94|464.96|463.16|464.96|463.16|464.74|462.94|0
1645027830000|2022-02-16 16:10:30|465.18|463.38|465.51|463.71|465.51|463.71|465.18|463.38|0
1645027840000|2022-02-16 16:10:40|465.4|463.6|465.4|463.6|465.4|463.6|465.07|463.27|0
1645027850000|2022-02-16 16:10:50|465.18|463.38|464.96|463.16|465.18|463.38|464.74|462.94|0
1645027860000|2022-02-16 16:11:00|464.52|462.72|465.4|463.6|465.4|463.6|464.52|462.72|0
1645027870000|2022-02-16 16:11:10|465.62|463.82|464.74|462.94|465.62|463.82|464.74|462.94|0
1645027880000|2022-02-16 16:11:20|464.96|463.16|464.74|462.94|465.18|463.38|464.74|462.94|0
1645027890000|2022-02-16 16:11:30|464.96|463.16|465.29|463.49|465.29|463.49|464.74|462.94|0
1645027900000|2022-02-16 16:11:40|464.96|463.16|464.74|462.94|464.96|463.16|464.74|462.94|0
1645027910000|2022-02-16 16:11:50|464.52|462.72|465.4|463.6|465.4|463.6|464.52|462.72|0
1645027920000|2022-02-16 16:12:00|465.73|463.93|464.96|463.16|465.84|464.04|464.96|463.16|0
1645027930000|2022-02-16 16:12:10|465.18|463.38|464.96|463.16|465.18|463.38|464.96|463.16|0
1645027940000|2022-02-16 16:12:20|464.52|462.72|464.3|462.5|464.52|462.72|464.3|462.5|0
1645027950000|2022-02-16 16:12:30|463.86|462.06|464.08|462.28|464.3|462.5|463.86|462.06|0
1645027960000|2022-02-16 16:12:40|463.86|462.06|464.3|462.5|464.3|462.5|463.86|462.06|0
1645027970000|2022-02-16 16:12:50|464.52|462.72|464.52|462.72|464.52|462.72|463.86|462.06|0
1645027980000|2022-02-16 16:13:00|464.3|462.5|464.08|462.28|464.3|462.5|464.08|462.28|0
1645027990000|2022-02-16 16:13:10|464.3|462.5|463.86|462.06|464.3|462.5|463.42|461.62|0
1645028000000|2022-02-16 16:13:20|463.64|461.84|463.42|461.62|463.64|461.84|463.2|461.4|0
1645028010000|2022-02-16 16:13:30|463.2|461.4|463.64|461.84|463.64|461.84|463.2|461.4|0
1645028020000|2022-02-16 16:13:40|463.42|461.62|463.64|461.84|463.64|461.84|463.42|461.62|0
1645028030000|2022-02-16 16:13:50|463.86|462.06|464.08|462.28|464.08|462.28|463.86|462.06|0
1645028040000|2022-02-16 16:14:00|464.3|462.5|464.3|462.5|464.74|462.94|464.3|462.5|0
1645028050000|2022-02-16 16:14:10|463.86|462.06|463.42|461.62|463.86|462.06|463.42|461.62|0
1645028060000|2022-02-16 16:14:20|463.64|461.84|463.2|461.4|463.86|462.06|463.2|461.4|0
1645028070000|2022-02-16 16:14:30|463.42|461.62|463.64|461.84|463.74|461.94|463.42|461.62|0
1645028080000|2022-02-16 16:14:40|463.2|461.4|463.2|461.4|463.42|461.62|463.2|461.4|0
1645028090000|2022-02-16 16:14:50|463.42|461.62|463.42|461.62|463.42|461.62|463.31|461.51|0
1645028100000|2022-02-16 16:15:00|463.86|462.06|463.64|461.84|463.86|462.06|463.42|461.62|0
1645028110000|2022-02-16 16:15:10|463.86|462.06|463.86|462.06|463.86|462.06|463.86|462.06|0
1645028120000|2022-02-16 16:15:20|463.64|461.84|464.08|462.28|464.08|462.28|463.64|461.84|0
1645028130000|2022-02-16 16:15:30|463.64|461.84|463.86|462.06|463.86|462.06|463.64|461.84|0
1645028140000|2022-02-16 16:15:40|463.74|461.94|463.3|461.5|463.86|462.06|463.3|461.5|0
1645028150000|2022-02-16 16:15:50|463.2|461.4|463.2|461.4|463.64|461.84|463.2|461.4|0
1645028160000|2022-02-16 16:16:00|463.86|462.06|464.52|462.72|465.18|463.38|463.86|462.06|0
1645028170000|2022-02-16 16:16:10|464.96|463.16|464.74|462.94|464.96|463.16|464.52|462.72|0
1645028180000|2022-02-16 16:16:20|464.52|462.72|464.62|462.82|464.62|462.82|464.52|462.72|0
1645028190000|2022-02-16 16:16:30|464.96|463.16|464.74|462.94|464.96|463.16|464.74|462.94|0
1645028200000|2022-02-16 16:16:40|464.62|462.82|464.96|463.16|465.18|463.38|464.62|462.82|0
1645028210000|2022-02-16 16:16:50|465.18|463.38|465.4|463.6|465.4|463.6|465.18|463.38|0
1645028220000|2022-02-16 16:17:00|465.62|463.82|466.49|464.69|466.49|464.69|465.62|463.82|0
1645028230000|2022-02-16 16:17:10|466.27|464.47|466.05|464.25|466.49|464.69|466.05|464.25|0
1645028240000|2022-02-16 16:17:20|465.83|464.03|465.39|463.59|465.83|464.03|465.39|463.59|0
1645028250000|2022-02-16 16:17:30|466.05|464.25|466.27|464.47|466.27|464.47|466.05|464.25|0
1645028260000|2022-02-16 16:17:40|466.49|464.69|465.61|463.81|466.49|464.69|465.61|463.81|0
1645028270000|2022-02-16 16:17:50|465.39|463.59|465.61|463.81|465.61|463.81|465.39|463.59|0
1645028280000|2022-02-16 16:18:00|465.39|463.59|464.73|462.93|465.39|463.59|464.73|462.93|0
1645028290000|2022-02-16 16:18:10|464.51|462.71|464.95|463.15|464.95|463.15|464.51|462.71|0
1645028300000|2022-02-16 16:18:20|464.73|462.93|464.51|462.71|464.73|462.93|464.51|462.71|0
1645028310000|2022-02-16 16:18:30|463.2|461.4|463.2|461.4|463.42|461.62|463.2|461.4|0
1645028320000|2022-02-16 16:18:40|463.42|461.62|463.2|461.4|463.42|461.62|463.2|461.4|0
1645028330000|2022-02-16 16:18:50|462.76|460.96|462.98|461.18|462.98|461.18|462.54|460.74|0
1645028340000|2022-02-16 16:19:00|462.54|460.74|462.32|460.52|462.54|460.74|462.32|460.52|0
1645028350000|2022-02-16 16:19:10|462.54|460.74|462.32|460.52|462.54|460.74|462.32|460.52|0
1645028360000|2022-02-16 16:19:20|462.1|460.3|461.22|459.42|462.32|460.52|461.22|459.42|0
1645028370000|2022-02-16 16:19:30|461.66|459.86|461.44|459.64|461.66|459.86|461.22|459.42|0
1645028380000|2022-02-16 16:19:40|461.22|459.42|460.78|458.98|461.22|459.42|460.78|458.98|0
1645028390000|2022-02-16 16:19:50|459.91|458.11|459.91|458.11|460.12|458.32|459.91|458.11|0
1645028400000|2022-02-16 16:20:00|460.12|458.32|460.56|458.76|460.56|458.76|460.12|458.32|0
1645028410000|2022-02-16 16:20:10|460.34|458.54|458.59|456.79|460.34|458.54|458.59|456.79|0
1645028420000|2022-02-16 16:20:20|459.25|457.45|459.69|457.89|459.69|457.89|459.25|457.45|0
1645028430000|2022-02-16 16:20:30|459.03|457.23|459.47|457.67|459.47|457.67|459.03|457.23|0
1645028440000|2022-02-16 16:20:40|459.9|458.1|459.9|458.1|460.34|458.54|459.9|458.1|0
1645028450000|2022-02-16 16:20:50|460.34|458.54|461.22|459.42|461.22|459.42|459.9|458.1|0
1645028460000|2022-02-16 16:21:00|461|459.2|462.32|460.52|462.32|460.52|461|459.2|0
1645028470000|2022-02-16 16:21:10|462.1|460.3|461.32|459.52|462.1|460.3|461.32|459.52|0
1645028480000|2022-02-16 16:21:20|461|459.2|461.66|459.86|461.66|459.86|461|459.2|0
1645028490000|2022-02-16 16:21:30|461.88|460.08|461.88|460.08|461.88|460.08|461.66|459.86|0
1645028500000|2022-02-16 16:21:40|462.32|460.52|462.1|460.3|462.32|460.52|462.1|460.3|0
1645028510000|2022-02-16 16:21:50|461.66|459.86|461.88|460.08|462.1|460.3|461.66|459.86|0
1645028520000|2022-02-16 16:22:00|461.44|459.64|461.22|459.42|461.44|459.64|461.22|459.42|0
1645028530000|2022-02-16 16:22:10|461|459.2|461.1|459.3|461.1|459.3|460.56|458.76|0
1645028540000|2022-02-16 16:22:20|461.22|459.42|461|459.2|461.44|459.64|461|459.2|0
1645028550000|2022-02-16 16:22:30|460.78|458.98|460.78|458.98|460.78|458.98|460.78|458.98|0
1645028560000|2022-02-16 16:22:40|461.22|459.42|461.44|459.64|461.44|459.64|461|459.2|0
1645028570000|2022-02-16 16:22:50|461.66|459.86|462.31|460.51|462.31|460.51|461.66|459.86|0
1645028580000|2022-02-16 16:23:00|462.09|460.29|462.09|460.29|462.75|460.95|462.09|460.29|0
1645028590000|2022-02-16 16:23:10|462.53|460.73|462.75|460.95|463.19|461.39|462.53|460.73|0
1645028600000|2022-02-16 16:23:20|462.97|461.17|462.75|460.95|462.97|461.17|462.75|460.95|0
1645028610000|2022-02-16 16:23:30|462.97|461.17|462.53|460.73|462.97|461.17|462.31|460.51|0
1645028620000|2022-02-16 16:23:40|462.31|460.51|462.2|460.4|462.53|460.73|462.2|460.4|0
1645028630000|2022-02-16 16:23:50|462.53|460.73|462.53|460.73|462.53|460.73|462.31|460.51|0
1645028640000|2022-02-16 16:24:00|462.75|460.95|462.53|460.73|462.75|460.95|462.53|460.73|0
1645028650000|2022-02-16 16:24:10|462.31|460.51|462.31|460.51|462.53|460.73|462.31|460.51|0
1645028660000|2022-02-16 16:24:20|462.53|460.73|462.09|460.29|462.53|460.73|462.09|460.29|0
1645028670000|2022-02-16 16:24:30|461.87|460.07|462.31|460.51|462.31|460.51|461.76|459.96|0
1645028680000|2022-02-16 16:24:40|462.75|460.95|462.97|461.17|462.97|461.17|462.75|460.95|0
1645028690000|2022-02-16 16:24:50|463.19|461.39|463.08|461.28|463.19|461.39|462.75|460.95|0
1645028700000|2022-02-16 16:25:00|462.97|461.17|462.53|460.73|462.97|461.17|462.53|460.73|0
1645028710000|2022-02-16 16:25:10|463.41|461.61|464.07|462.27|464.07|462.27|463.3|461.5|0
1645028720000|2022-02-16 16:25:20|464.51|462.71|464.29|462.49|464.51|462.71|464.29|462.49|0
1645028730000|2022-02-16 16:25:30|464.51|462.71|464.73|462.93|464.95|463.15|464.51|462.71|0
1645028740000|2022-02-16 16:25:40|464.51|462.71|464.73|462.93|464.95|463.15|464.51|462.71|0
1645028750000|2022-02-16 16:25:50|464.51|462.71|464.39|462.59|464.51|462.71|464.29|462.49|0
1645028760000|2022-02-16 16:26:00|464.29|462.49|464.73|462.93|465.17|463.37|464.29|462.49|0
1645028770000|2022-02-16 16:26:10|464.51|462.71|464.95|463.15|465.17|463.37|464.51|462.71|0
1645028780000|2022-02-16 16:26:20|465.17|463.37|464.95|463.15|465.17|463.37|464.73|462.93|0
1645028790000|2022-02-16 16:26:30|464.73|462.93|464.07|462.27|464.73|462.93|464.07|462.27|0
1645028800000|2022-02-16 16:26:40|464.51|462.71|464.29|462.49|464.51|462.71|464.29|462.49|0
1645028810000|2022-02-16 16:26:50|464.39|462.59|464.51|462.71|464.51|462.71|464.29|462.49|0
1645028820000|2022-02-16 16:27:00|464.73|462.93|464.51|462.71|464.73|462.93|464.07|462.27|0
1645028830000|2022-02-16 16:27:10|464.29|462.49|464.51|462.71|464.73|462.93|464.29|462.49|0
1645028840000|2022-02-16 16:27:20|464.95|463.15|464.95|463.15|464.95|463.15|464.73|462.93|0
1645028850000|2022-02-16 16:27:30|464.73|462.93|464.51|462.71|464.73|462.93|464.51|462.71|0
1645028860000|2022-02-16 16:27:40|464.73|462.93|464.51|462.71|464.95|463.15|464.51|462.71|0
1645028870000|2022-02-16 16:27:50|464.73|462.93|464.51|462.71|464.73|462.93|464.51|462.71|0
1645028880000|2022-02-16 16:28:00|464.73|462.93|464.51|462.71|464.73|462.93|464.51|462.71|0
1645028890000|2022-02-16 16:28:10|464.94|463.14|464.72|462.92|465.16|463.36|464.72|462.92|0
1645028900000|2022-02-16 16:28:20|464.94|463.14|465.16|463.36|465.16|463.36|464.94|463.14|0
1645028910000|2022-02-16 16:28:30|464.94|463.14|465.38|463.58|465.38|463.58|464.94|463.14|0
1645028920000|2022-02-16 16:28:40|465.6|463.8|465.6|463.8|465.6|463.8|465.38|463.58|0
1645028930000|2022-02-16 16:28:50|465.38|463.58|465.6|463.8|465.6|463.8|465.38|463.58|0
1645028940000|2022-02-16 16:29:00|465.82|464.02|465.6|463.8|466.04|464.24|465.6|463.8|0
1645028950000|2022-02-16 16:29:10|465.82|464.02|466.26|464.46|466.26|464.46|465.82|464.02|0
1645028960000|2022-02-16 16:29:20|466.48|464.68|465.82|464.02|466.48|464.68|465.82|464.02|0
1645028970000|2022-02-16 16:29:30|465.71|463.91|466.04|464.24|466.04|464.24|465.71|463.91|0
1645028980000|2022-02-16 16:29:40|465.82|464.02|466.26|464.46|466.26|464.46|465.82|464.02|0
1645028990000|2022-02-16 16:29:50|466.48|464.68|466.26|464.46|466.92|465.12|466.26|464.46|0
1645029000000|2022-02-16 16:30:00|466.48|464.68|465.16|463.36|466.48|464.68|465.16|463.36|0
1645029010000|2022-02-16 16:30:10|464.5|462.7|464.72|462.92|464.72|462.92|464.5|462.7|0
1645029020000|2022-02-16 16:30:20|464.94|463.14|464.94|463.14|464.94|463.14|464.5|462.7|0
1645029030000|2022-02-16 16:30:30|464.72|462.92|465.6|463.8|465.6|463.8|464.72|462.92|0
1645029040000|2022-02-16 16:30:40|465.82|464.02|466.04|464.24|466.04|464.24|465.82|464.02|0
1645029050000|2022-02-16 16:30:50|466.26|464.46|465.82|464.02|466.26|464.46|465.82|464.02|0
1645029060000|2022-02-16 16:31:00|465.6|463.8|465.16|463.36|465.6|463.8|465.16|463.36|0
1645029070000|2022-02-16 16:31:10|465.38|463.58|465.38|463.58|465.38|463.58|465.16|463.36|0
1645029080000|2022-02-16 16:31:20|465.16|463.36|465.16|463.36|465.38|463.58|465.16|463.36|0
1645029090000|2022-02-16 16:31:30|465.38|463.58|465.82|464.02|466.04|464.24|465.38|463.58|0
1645029100000|2022-02-16 16:31:40|466.04|464.24|465.71|463.91|466.04|464.24|465.71|463.91|0
1645029110000|2022-02-16 16:31:50|465.82|464.02|465.6|463.8|465.82|464.02|465.6|463.8|0
1645029120000|2022-02-16 16:32:00|465.38|463.58|464.94|463.14|465.38|463.58|464.94|463.14|0
1645029130000|2022-02-16 16:32:10|465.16|463.36|464.72|462.92|465.38|463.58|464.72|462.92|0
1645029140000|2022-02-16 16:32:20|464.94|463.14|464.72|462.92|464.94|463.14|464.72|462.92|0
1645029150000|2022-02-16 16:32:30|464.5|462.7|464.5|462.7|464.72|462.92|464.5|462.7|0
1645029160000|2022-02-16 16:32:40|464.72|462.92|465.16|463.36|465.38|463.58|464.72|462.92|0
1645029170000|2022-02-16 16:32:50|465.38|463.58|465.6|463.8|465.6|463.8|465.38|463.58|0
1645029180000|2022-02-16 16:33:00|465.93|464.13|465.82|464.02|465.93|464.13|465.6|463.8|0
1645029190000|2022-02-16 16:33:10|466.04|464.24|465.38|463.58|466.04|464.24|465.38|463.58|0
1645029200000|2022-02-16 16:33:20|465.6|463.8|464.72|462.92|465.6|463.8|464.72|462.92|0
1645029210000|2022-02-16 16:33:30|464.5|462.7|464.94|463.14|464.94|463.14|464.5|462.7|0
1645029220000|2022-02-16 16:33:40|465.16|463.36|465.38|463.58|465.38|463.58|465.16|463.36|0
1645029230000|2022-02-16 16:33:50|465.6|463.8|465.16|463.36|465.6|463.8|465.16|463.36|0
1645029240000|2022-02-16 16:34:00|465.26|463.46|465.16|463.36|465.38|463.58|465.16|463.36|0
1645029250000|2022-02-16 16:34:10|464.94|463.14|465.16|463.36|465.38|463.58|464.94|463.14|0
1645029260000|2022-02-16 16:34:20|465.38|463.58|464.5|462.7|465.38|463.58|464.5|462.7|0
1645029270000|2022-02-16 16:34:30|464.28|462.48|464.06|462.26|464.28|462.48|464.06|462.26|0
1645029280000|2022-02-16 16:34:40|463.62|461.82|464.06|462.26|464.06|462.26|463.62|461.82|0
1645029290000|2022-02-16 16:34:50|463.84|462.04|464.06|462.26|464.06|462.26|463.62|461.82|0
1645029300000|2022-02-16 16:35:00|463.84|462.04|464.28|462.48|464.28|462.48|463.84|462.04|0
1645029310000|2022-02-16 16:35:10|463.84|462.04|463.62|461.82|463.84|462.04|463.51|461.71|0
1645029320000|2022-02-16 16:35:20|463.84|462.04|463.84|462.04|464.06|462.26|463.18|461.38|0
1645029330000|2022-02-16 16:35:30|463.62|461.82|464.06|462.26|464.06|462.26|463.62|461.82|0
1645029340000|2022-02-16 16:35:40|463.94|462.14|464.5|462.7|464.5|462.7|463.94|462.14|0
1645029350000|2022-02-16 16:35:50|464.38|462.58|465.6|463.8|465.6|463.8|464.38|462.58|0
1645029360000|2022-02-16 16:36:00|465.16|463.36|465.82|464.02|465.82|464.02|465.16|463.36|0
1645029370000|2022-02-16 16:36:10|465.38|463.58|464.72|462.92|465.38|463.58|464.72|462.92|0
1645029380000|2022-02-16 16:36:20|464.28|462.48|465.38|463.58|465.38|463.58|464.28|462.48|0
1645029390000|2022-02-16 16:36:30|465.6|463.8|465.38|463.58|465.6|463.8|465.38|463.58|0
1645029400000|2022-02-16 16:36:40|465.82|464.02|465.38|463.58|465.82|464.02|465.16|463.36|0
1645029410000|2022-02-16 16:36:50|465.16|463.36|464.72|462.92|465.16|463.36|464.72|462.92|0
1645029420000|2022-02-16 16:37:00|464.94|463.14|464.72|462.92|464.94|463.14|464.72|462.92|0
1645029430000|2022-02-16 16:37:10|464.5|462.7|463.84|462.04|464.5|462.7|463.84|462.04|0
1645029440000|2022-02-16 16:37:20|463.94|462.14|464.06|462.26|464.06|462.26|463.84|462.04|0
1645029450000|2022-02-16 16:37:30|464.28|462.48|463.94|462.14|464.28|462.48|463.94|462.14|0
1645029460000|2022-02-16 16:37:40|464.06|462.26|464.5|462.7|464.5|462.7|464.06|462.26|0
1645029470000|2022-02-16 16:37:50|464.28|462.48|464.72|462.92|464.72|462.92|464.28|462.48|0
1645029480000|2022-02-16 16:38:00|464.94|463.14|465.59|463.79|465.81|464.01|464.94|463.14|0
1645029490000|2022-02-16 16:38:10|465.81|464.01|465.37|463.57|465.81|464.01|465.37|463.57|0
1645029500000|2022-02-16 16:38:20|465.15|463.35|465.81|464.01|465.81|464.01|465.15|463.35|0
1645029510000|2022-02-16 16:38:30|465.59|463.79|466.03|464.23|466.03|464.23|465.59|463.79|0
1645029520000|2022-02-16 16:38:40|466.25|464.45|466.03|464.23|466.25|464.45|465.59|463.79|0
1645029530000|2022-02-16 16:38:50|465.59|463.79|464.93|463.13|465.59|463.79|464.93|463.13|0
1645029540000|2022-02-16 16:39:00|465.37|463.57|464.71|462.91|465.37|463.57|464.71|462.91|0
1645029550000|2022-02-16 16:39:10|464.49|462.69|464.71|462.91|464.71|462.91|464.49|462.69|0
1645029560000|2022-02-16 16:39:20|464.49|462.69|464.38|462.58|464.49|462.69|464.27|462.47|0
1645029570000|2022-02-16 16:39:30|464.27|462.47|463.84|462.04|464.27|462.47|463.84|462.04|0
1645029580000|2022-02-16 16:39:40|463.62|461.82|463.83|462.03|463.83|462.03|463.62|461.82|0
1645029590000|2022-02-16 16:39:50|464.05|462.25|464.27|462.47|464.27|462.47|464.05|462.25|0
1645029600000|2022-02-16 16:40:00|464.49|462.69|464.93|463.13|464.93|463.13|464.49|462.69|0
1645029610000|2022-02-16 16:40:10|464.71|462.91|465.15|463.35|465.15|463.35|464.71|462.91|0
1645029620000|2022-02-16 16:40:20|465.37|463.57|465.15|463.35|465.37|463.57|465.15|463.35|0
1645029630000|2022-02-16 16:40:30|464.93|463.13|464.93|463.13|464.93|463.13|464.71|462.91|0
1645029640000|2022-02-16 16:40:40|465.04|463.24|464.93|463.13|465.15|463.35|464.93|463.13|0
1645029650000|2022-02-16 16:40:50|464.71|462.91|464.93|463.13|464.93|463.13|464.71|462.91|0
1645029660000|2022-02-16 16:41:00|464.71|462.91|464.49|462.69|464.93|463.13|464.49|462.69|0
1645029670000|2022-02-16 16:41:10|464.71|462.91|464.49|462.69|464.71|462.91|464.49|462.69|0
1645029680000|2022-02-16 16:41:20|464.27|462.47|464.27|462.47|464.71|462.91|464.27|462.47|0
1645029690000|2022-02-16 16:41:30|464.05|462.25|463.83|462.03|464.05|462.25|463.83|462.03|0
1645029700000|2022-02-16 16:41:40|464.05|462.25|464.05|462.25|464.05|462.25|463.83|462.03|0
1645029710000|2022-02-16 16:41:50|463.94|462.14|463.83|462.03|463.94|462.14|463.83|462.03|0
1645029720000|2022-02-16 16:42:00|464.05|462.25|463.83|462.03|464.05|462.25|463.83|462.03|0
1645029730000|2022-02-16 16:42:10|464.27|462.47|463.83|462.03|464.27|462.47|463.83|462.03|0
1645029740000|2022-02-16 16:42:20|464.05|462.25|464.05|462.25|464.05|462.25|463.72|461.92|0
1645029750000|2022-02-16 16:42:30|463.83|462.03|463.61|461.81|463.83|462.03|463.39|461.59|0
1645029760000|2022-02-16 16:42:40|464.27|462.47|464.71|462.91|464.71|462.91|464.27|462.47|0
1645029770000|2022-02-16 16:42:50|464.49|462.69|464.27|462.47|464.49|462.69|464.27|462.47|0
1645029780000|2022-02-16 16:43:00|464.05|462.25|462.95|461.15|464.05|462.25|462.95|461.15|0
1645029790000|2022-02-16 16:43:10|462.73|460.93|462.95|461.15|462.95|461.15|462.51|460.71|0
1645029800000|2022-02-16 16:43:20|462.51|460.71|462.51|460.71|462.62|460.82|462.51|460.71|0
1645029810000|2022-02-16 16:43:30|462.29|460.49|462.4|460.6|462.4|460.6|462.29|460.49|0
1645029820000|2022-02-16 16:43:40|462.07|460.27|462.29|460.49|462.51|460.71|462.07|460.27|0
1645029830000|2022-02-16 16:43:50|462.07|460.27|462.29|460.49|462.29|460.49|462.07|460.27|0
1645029840000|2022-02-16 16:44:00|462.51|460.71|462.07|460.27|462.51|460.71|461.85|460.05|0
1645029850000|2022-02-16 16:44:10|461.64|459.84|460.98|459.18|461.64|459.84|460.98|459.18|0
1645029860000|2022-02-16 16:44:20|460.54|458.74|461.2|459.4|461.2|459.4|460.42|458.62|0
1645029870000|2022-02-16 16:44:30|461.42|459.62|461.42|459.62|461.42|459.62|461.42|459.62|0
1645029880000|2022-02-16 16:44:40|461.85|460.05|461.85|460.05|461.85|460.05|461.85|460.05|0
1645029890000|2022-02-16 16:44:50|462.07|460.27|462.29|460.49|462.29|460.49|461.85|460.05|0
1645029900000|2022-02-16 16:45:00|462.51|460.71|462.51|460.71|462.73|460.93|462.51|460.71|0
1645029910000|2022-02-16 16:45:10|462.29|460.49|462.84|461.04|462.84|461.04|462.07|460.27|0
1645029920000|2022-02-16 16:45:20|462.73|460.93|463.17|461.37|463.17|461.37|462.73|460.93|0
1645029930000|2022-02-16 16:45:30|463.39|461.59|463.17|461.37|463.39|461.59|462.95|461.15|0
1645029940000|2022-02-16 16:45:40|463.39|461.59|463.39|461.59|463.61|461.81|463.39|461.59|0
1645029950000|2022-02-16 16:45:50|463.17|461.37|463.17|461.37|463.39|461.59|463.17|461.37|0
1645029960000|2022-02-16 16:46:00|463.39|461.59|462.29|460.49|463.39|461.59|462.29|460.49|0
1645029970000|2022-02-16 16:46:10|462.07|460.27|462.29|460.49|462.29|460.49|461.85|460.05|0
1645029980000|2022-02-16 16:46:20|462.51|460.71|462.51|460.71|462.73|460.93|462.51|460.71|0
1645029990000|2022-02-16 16:46:30|462.73|460.93|462.18|460.38|462.73|460.93|462.18|460.38|0
1645030000000|2022-02-16 16:46:40|462.07|460.27|462.73|460.93|462.73|460.93|462.07|460.27|0
1645030010000|2022-02-16 16:46:50|462.51|460.71|462.73|460.93|462.73|460.93|462.51|460.71|0
1645030020000|2022-02-16 16:47:00|462.62|460.82|463.17|461.37|463.17|461.37|462.62|460.82|0
1645030030000|2022-02-16 16:47:10|462.73|460.93|463.17|461.37|463.17|461.37|462.73|460.93|0
1645030040000|2022-02-16 16:47:20|462.95|461.15|462.29|460.49|462.95|461.15|462.29|460.49|0
1645030050000|2022-02-16 16:47:30|462.51|460.71|462.95|461.15|462.95|461.15|462.51|460.71|0
1645030060000|2022-02-16 16:47:40|462.73|460.93|462.95|461.15|462.95|461.15|462.73|460.93|0
1645030070000|2022-02-16 16:47:50|462.51|460.71|462.51|460.71|462.73|460.93|462.29|460.49|0
1645030080000|2022-02-16 16:48:00|462.29|460.49|462.29|460.49|462.51|460.71|462.29|460.49|0
1645030090000|2022-02-16 16:48:10|462.07|460.27|462.29|460.49|462.29|460.49|462.07|460.27|0
1645030100000|2022-02-16 16:48:20|462.07|460.27|462.07|460.27|462.07|460.27|461.85|460.05|0
1645030110000|2022-02-16 16:48:30|462.29|460.49|462.51|460.71|462.51|460.71|462.29|460.49|0
1645030120000|2022-02-16 16:48:40|462.07|460.27|461.63|459.83|462.07|460.27|461.63|459.83|0
1645030130000|2022-02-16 16:48:50|462.07|460.27|462.29|460.49|462.29|460.49|462.07|460.27|0
1645030140000|2022-02-16 16:49:00|462.73|460.93|462.73|460.93|462.73|460.93|462.51|460.71|0
1645030150000|2022-02-16 16:49:10|462.95|461.15|463.39|461.59|463.39|461.59|462.95|461.15|0
1645030160000|2022-02-16 16:49:20|462.95|461.15|462.95|461.15|463.27|461.47|462.95|461.15|0
1645030170000|2022-02-16 16:49:30|462.83|461.03|462.73|460.93|462.95|461.15|462.73|460.93|0
1645030180000|2022-02-16 16:49:40|463.17|461.37|463.39|461.59|463.39|461.59|463.17|461.37|0
1645030190000|2022-02-16 16:49:50|463.61|461.81|463.83|462.03|463.83|462.03|463.61|461.81|0
1645030200000|2022-02-16 16:50:00|463.61|461.81|463.83|462.03|464.04|462.24|463.61|461.81|0
1645030210000|2022-02-16 16:50:10|463.93|462.13|464.7|462.9|464.7|462.9|463.93|462.13|0
1645030220000|2022-02-16 16:50:20|464.92|463.12|464.92|463.12|465.14|463.34|464.92|463.12|0
1645030230000|2022-02-16 16:50:30|464.7|462.9|464.48|462.68|464.7|462.9|464.48|462.68|0
1645030240000|2022-02-16 16:50:40|464.7|462.9|464.92|463.12|465.14|463.34|464.7|462.9|0
1645030250000|2022-02-16 16:50:50|465.14|463.34|465.36|463.56|465.36|463.56|465.14|463.34|0
1645030260000|2022-02-16 16:51:00|465.14|463.34|465.14|463.34|465.36|463.56|465.14|463.34|0
1645030270000|2022-02-16 16:51:10|465.58|463.78|465.14|463.34|465.58|463.78|464.92|463.12|0
1645030280000|2022-02-16 16:51:20|465.03|463.23|465.58|463.78|465.58|463.78|465.03|463.23|0
1645030290000|2022-02-16 16:51:30|465.36|463.56|465.36|463.56|465.36|463.56|465.36|463.56|0
1645030300000|2022-02-16 16:51:40|465.14|463.34|464.92|463.12|465.14|463.34|464.92|463.12|0
1645030310000|2022-02-16 16:51:50|464.7|462.9|464.92|463.12|464.92|463.12|464.7|462.9|0
1645030320000|2022-02-16 16:52:00|465.03|463.23|464.92|463.12|465.14|463.34|464.92|463.12|0
1645030330000|2022-02-16 16:52:10|464.7|462.9|464.48|462.68|464.7|462.9|464.48|462.68|0
1645030340000|2022-02-16 16:52:20|464.04|462.24|464.26|462.46|464.26|462.46|464.04|462.24|0
1645030350000|2022-02-16 16:52:30|464.48|462.68|464.48|462.68|464.81|463.01|464.48|462.68|0
1645030360000|2022-02-16 16:52:40|464.7|462.9|464.7|462.9|464.7|462.9|464.7|462.9|0
1645030370000|2022-02-16 16:52:50|464.48|462.68|464.92|463.12|464.92|463.12|464.48|462.68|0
1645030390000|2022-02-16 16:53:10|465.14|463.34|464.92|463.12|465.14|463.34|464.7|462.9|0
1645030400000|2022-02-16 16:53:20|464.7|462.9|464.26|462.46|464.7|462.9|464.26|462.46|0
1645030410000|2022-02-16 16:53:30|464.04|462.24|463.6|461.8|464.04|462.24|463.6|461.8|0
1645030420000|2022-02-16 16:53:40|463.82|462.02|463.38|461.58|463.82|462.02|463.38|461.58|0
1645030430000|2022-02-16 16:53:50|463.82|462.02|464.04|462.24|464.04|462.24|463.6|461.8|0
1645030440000|2022-02-16 16:54:00|464.26|462.46|464.26|462.46|464.48|462.68|464.26|462.46|0
1645030450000|2022-02-16 16:54:10|463.82|462.02|464.26|462.46|464.26|462.46|463.82|462.02|0
1645030470000|2022-02-16 16:54:30|464.04|462.24|464.26|462.46|464.26|462.46|463.82|462.02|0
1645030480000|2022-02-16 16:54:40|464.48|462.68|464.26|462.46|464.48|462.68|464.26|462.46|0
1645030490000|2022-02-16 16:54:50|464.48|462.68|464.04|462.24|464.48|462.68|464.04|462.24|0
1645030500000|2022-02-16 16:55:00|463.6|461.8|463.6|461.8|463.82|462.02|463.6|461.8|0
1645030510000|2022-02-16 16:55:10|463.82|462.02|464.48|462.68|464.48|462.68|463.82|462.02|0
1645030520000|2022-02-16 16:55:20|464.7|462.9|464.92|463.12|465.14|463.34|464.7|462.9|0
1645030530000|2022-02-16 16:55:30|464.7|462.9|464.92|463.12|464.92|463.12|464.7|462.9|0
1645030540000|2022-02-16 16:55:40|464.7|462.9|465.8|464|465.8|464|464.7|462.9|0
1645030550000|2022-02-16 16:55:50|465.58|463.78|465.58|463.78|465.58|463.78|465.36|463.56|0
1645030560000|2022-02-16 16:56:00|465.36|463.56|465.14|463.34|465.36|463.56|464.7|462.9|0
1645030570000|2022-02-16 16:56:10|464.92|463.12|464.92|463.12|464.92|463.12|464.92|463.12|0
1645030580000|2022-02-16 16:56:20|465.14|463.34|465.36|463.56|465.36|463.56|465.14|463.34|0
1645030590000|2022-02-16 16:56:30|465.8|464|466.02|464.22|466.46|464.66|465.8|464|0
1645030600000|2022-02-16 16:56:40|466.24|464.44|466.24|464.44|466.24|464.44|466.24|464.44|0
1645030610000|2022-02-16 16:56:50|465.8|464|465.8|464|466.02|464.22|465.8|464|0
1645030620000|2022-02-16 16:57:00|466.02|464.22|466.02|464.22|466.24|464.44|466.02|464.22|0
1645030630000|2022-02-16 16:57:10|466.24|464.44|466.02|464.22|466.68|464.88|466.02|464.22|0
1645030640000|2022-02-16 16:57:20|466.24|464.44|466.24|464.44|466.24|464.44|466.24|464.44|0
1645030650000|2022-02-16 16:57:30|466.46|464.66|466.68|464.88|466.9|465.1|466.46|464.66|0
1645030660000|2022-02-16 16:57:40|466.46|464.66|466.46|464.66|466.46|464.66|466.24|464.44|0
1645030670000|2022-02-16 16:57:50|465.8|464|465.58|463.78|465.9|464.1|465.58|463.78|0
1645030680000|2022-02-16 16:58:00|465.8|464|465.14|463.34|465.8|464|465.14|463.34|0
1645030690000|2022-02-16 16:58:10|465.36|463.56|464.92|463.12|465.36|463.56|464.7|462.9|0
1645030700000|2022-02-16 16:58:20|464.7|462.9|464.48|462.68|464.7|462.9|464.48|462.68|0
1645030710000|2022-02-16 16:58:30|464.7|462.9|464.48|462.68|464.92|463.12|464.48|462.68|0
1645030720000|2022-02-16 16:58:40|464.92|463.12|464.7|462.9|464.92|463.12|464.7|462.9|0
1645030730000|2022-02-16 16:58:50|464.26|462.46|464.14|462.34|464.48|462.68|464.14|462.34|0
1645030740000|2022-02-16 16:59:00|464.48|462.68|464.26|462.46|464.48|462.68|464.04|462.24|0
1645030750000|2022-02-16 16:59:10|464.48|462.68|465.35|463.55|465.35|463.55|464.48|462.68|0
1645030760000|2022-02-16 16:59:20|465.13|463.33|465.13|463.33|465.13|463.33|464.91|463.11|0
1645030770000|2022-02-16 16:59:30|465.35|463.55|464.69|462.89|465.35|463.55|464.69|462.89|0
1645030780000|2022-02-16 16:59:40|464.91|463.11|465.35|463.55|465.35|463.55|464.91|463.11|0
1645030790000|2022-02-16 16:59:50|465.57|463.77|465.57|463.77|465.57|463.77|465.57|463.77|0
1645030800000|2022-02-16 17:00:00|466.01|464.21|466.23|464.43|466.23|464.43|465.79|463.99|0
1645030810000|2022-02-16 17:00:10|466.01|464.21|466.01|464.21|466.23|464.43|466.01|464.21|0
1645030820000|2022-02-16 17:00:20|465.79|463.99|465.35|463.55|465.79|463.99|465.35|463.55|0
1645030830000|2022-02-16 17:00:30|465.13|463.33|464.91|463.11|465.13|463.33|464.91|463.11|0
1645030840000|2022-02-16 17:00:40|465.13|463.33|464.59|462.79|465.35|463.55|464.59|462.79|0
1645030850000|2022-02-16 17:00:50|464.81|463.01|465.25|463.45|465.26|463.46|464.81|463.01|0
1645030860000|2022-02-16 17:01:00|465.48|463.68|465.92|464.12|465.92|464.12|465.48|463.68|0
1645030870000|2022-02-16 17:01:10|466.14|464.34|467.46|465.66|467.68|465.88|466.14|464.34|0
1645030880000|2022-02-16 17:01:20|467.02|465.22|467.46|465.66|467.46|465.66|467.02|465.22|0
1645030890000|2022-02-16 17:01:30|467.24|465.44|467.02|465.22|467.24|465.44|467.02|465.22|0
1645030900000|2022-02-16 17:01:40|467.68|465.88|467.46|465.66|467.68|465.88|467.46|465.66|0
1645030910000|2022-02-16 17:01:50|467.57|465.77|467.46|465.66|467.68|465.88|467.46|465.66|0
1645030920000|2022-02-16 17:02:00|467.68|465.88|468.12|466.32|468.12|466.32|467.68|465.88|0
1645030930000|2022-02-16 17:02:10|467.68|465.88|467.68|465.88|467.68|465.88|467.46|465.66|0
1645030940000|2022-02-16 17:02:20|466.8|465|466.36|464.56|466.8|465|465.92|464.12|0
1645030950000|2022-02-16 17:02:30|465.69|463.89|465.92|464.12|465.92|464.12|465.47|463.67|0
1645030960000|2022-02-16 17:02:40|465.69|463.89|466.36|464.56|466.36|464.56|465.69|463.89|0
1645030970000|2022-02-16 17:02:50|466.58|464.78|466.36|464.56|466.58|464.78|466.36|464.56|0
1645030980000|2022-02-16 17:03:00|466.14|464.34|466.14|464.34|466.14|464.34|465.91|464.11|0
1645030990000|2022-02-16 17:03:10|466.36|464.56|465.91|464.11|466.36|464.56|465.91|464.11|0
1645031000000|2022-02-16 17:03:20|466.13|464.33|465.91|464.11|466.13|464.33|465.91|464.11|0
1645031010000|2022-02-16 17:03:30|466.13|464.33|466.36|464.56|466.36|464.56|466.13|464.33|0
1645031020000|2022-02-16 17:03:40|466.58|464.78|466.8|465|466.8|465|466.58|464.78|0
1645031030000|2022-02-16 17:03:50|466.9|465.1|467.24|465.44|467.24|465.44|466.9|465.1|0
1645031040000|2022-02-16 17:04:00|467.12|465.32|466.8|465|467.12|465.32|466.8|465|0
1645031050000|2022-02-16 17:04:10|467.02|465.22|467.24|465.44|467.46|465.66|467.02|465.22|0
1645031060000|2022-02-16 17:04:20|467.02|465.22|466.8|465|467.02|465.22|466.35|464.55|0
1645031070000|2022-02-16 17:04:30|466.58|464.78|467.02|465.22|467.02|465.22|466.58|464.78|0
1645031080000|2022-02-16 17:04:40|466.8|465|466.8|465|466.8|465|466.8|465|0
1645031090000|2022-02-16 17:04:50|466.57|464.77|466.13|464.33|466.57|464.77|466.13|464.33|0
1645031100000|2022-02-16 17:05:00|466.35|464.55|466.57|464.77|466.57|464.77|466.35|464.55|0
1645031110000|2022-02-16 17:05:10|466.8|465|466.8|465|466.8|465|466.57|464.77|0
1645031120000|2022-02-16 17:05:20|467.02|465.22|467.24|465.44|467.24|465.44|466.46|464.66|0
1645031130000|2022-02-16 17:05:30|467.68|465.88|467.46|465.66|467.68|465.88|467.24|465.44|0
1645031140000|2022-02-16 17:05:40|467.68|465.88|467.46|465.66|467.68|465.88|467.46|465.66|0
1645031150000|2022-02-16 17:05:50|467.24|465.44|467.24|465.44|467.24|465.44|467.24|465.44|0
1645031160000|2022-02-16 17:06:00|467.46|465.66|466.79|464.99|467.46|465.66|466.79|464.99|0
1645031170000|2022-02-16 17:06:10|466.68|464.88|466.57|464.77|467.02|465.22|466.57|464.77|0
1645031180000|2022-02-16 17:06:20|466.35|464.55|466.35|464.55|466.35|464.55|466.13|464.33|0
1645031190000|2022-02-16 17:06:30|466.46|464.66|466.35|464.55|466.46|464.66|466.35|464.55|0
1645031200000|2022-02-16 17:06:40|466.57|464.77|466.35|464.55|466.57|464.77|466.35|464.55|0
1645031210000|2022-02-16 17:06:50|466.79|464.99|467.01|465.21|467.01|465.21|466.57|464.77|0
1645031220000|2022-02-16 17:07:00|466.79|464.99|466.79|464.99|466.79|464.99|466.79|464.99|0
1645031230000|2022-02-16 17:07:10|467.01|465.21|467.23|465.43|467.23|465.43|467.01|465.21|0
1645031240000|2022-02-16 17:07:20|466.79|464.99|467.23|465.43|467.23|465.43|466.79|464.99|0
1645031250000|2022-02-16 17:07:30|467.01|465.21|466.79|464.99|467.01|465.21|466.57|464.77|0
1645031260000|2022-02-16 17:07:40|466.57|464.77|466.13|464.33|466.57|464.77|466.13|464.33|0
1645031270000|2022-02-16 17:07:50|465.91|464.11|466.13|464.33|466.13|464.33|465.91|464.11|0
1645031280000|2022-02-16 17:08:00|465.69|463.89|465.91|464.11|465.91|464.11|465.47|463.67|0
1645031290000|2022-02-16 17:08:10|465.69|463.89|465.91|464.11|465.91|464.11|465.69|463.89|0
1645031300000|2022-02-16 17:08:20|465.47|463.67|465.69|463.89|465.69|463.89|465.47|463.67|0
1645031310000|2022-02-16 17:08:30|465.91|464.11|466.13|464.33|466.13|464.33|465.91|464.11|0
1645031320000|2022-02-16 17:08:40|465.91|464.11|466.24|464.44|466.24|464.44|465.91|464.11|0
1645031330000|2022-02-16 17:08:50|466.35|464.55|466.13|464.33|466.35|464.55|466.13|464.33|0
1645031340000|2022-02-16 17:09:00|465.69|463.89|465.69|463.89|465.69|463.89|465.69|463.89|0
1645031350000|2022-02-16 17:09:10|465.91|464.11|465.69|463.89|465.91|464.11|465.47|463.67|0
1645031360000|2022-02-16 17:09:20|465.91|464.11|465.69|463.89|465.91|464.11|465.47|463.67|0
1645031370000|2022-02-16 17:09:30|465.79|463.99|465.47|463.67|465.79|463.99|465.47|463.67|0
1645031380000|2022-02-16 17:09:40|465.69|463.89|465.35|463.55|465.69|463.89|465.35|463.55|0
1645031390000|2022-02-16 17:09:50|465.25|463.45|465.25|463.45|465.25|463.45|465.03|463.23|0
1645031400000|2022-02-16 17:10:00|465.03|463.23|465.25|463.45|465.25|463.45|465.03|463.23|0
1645031410000|2022-02-16 17:10:10|465.03|463.23|465.03|463.23|465.03|463.23|464.58|462.78|0
1645031420000|2022-02-16 17:10:20|465.25|463.45|465.91|464.11|465.91|464.11|465.25|463.45|0
1645031430000|2022-02-16 17:10:30|465.79|463.99|465.91|464.11|465.91|464.11|465.79|463.99|0
1645031440000|2022-02-16 17:10:40|465.79|463.99|464.8|463|465.79|463.99|464.8|463|0
1645031450000|2022-02-16 17:10:50|463.92|462.12|463.92|462.12|463.92|462.12|463.92|462.12|0
1645031460000|2022-02-16 17:11:00|463.7|461.9|464.14|462.34|464.14|462.34|463.7|461.9|0
1645031470000|2022-02-16 17:11:10|464.58|462.78|465.25|463.45|465.25|463.45|464.58|462.78|0
1645031480000|2022-02-16 17:11:20|464.8|463|465.25|463.45|465.25|463.45|464.58|462.78|0
1645031490000|2022-02-16 17:11:30|465.02|463.22|464.8|463|465.25|463.45|464.69|462.89|0
1645031500000|2022-02-16 17:11:40|464.58|462.78|464.36|462.56|465.02|463.22|464.36|462.56|0
1645031510000|2022-02-16 17:11:50|464.8|463|464.91|463.11|464.91|463.11|464.69|462.89|0
1645031520000|2022-02-16 17:12:00|464.8|463|465.02|463.22|465.24|463.44|464.8|463|0
1645031530000|2022-02-16 17:12:10|465.47|463.67|464.8|463|465.47|463.67|464.8|463|0
1645031540000|2022-02-16 17:12:20|464.58|462.78|464.8|463|464.8|463|464.58|462.78|0
1645031550000|2022-02-16 17:12:30|465.02|463.22|465.13|463.33|465.24|463.44|465.02|463.22|0
1645031560000|2022-02-16 17:12:40|465.24|463.44|465.46|463.66|465.46|463.66|465.02|463.22|0
1645031570000|2022-02-16 17:12:50|465.02|463.22|465.46|463.66|465.46|463.66|465.02|463.22|0
1645031580000|2022-02-16 17:13:00|465.24|463.44|465.35|463.55|465.46|463.66|465.24|463.44|0
1645031590000|2022-02-16 17:13:10|465.46|463.66|465.02|463.22|465.46|463.66|465.02|463.22|0
1645031600000|2022-02-16 17:13:20|464.8|463|464.8|463|465.02|463.22|464.8|463|0
1645031610000|2022-02-16 17:13:30|464.36|462.56|464.14|462.34|464.58|462.78|464.14|462.34|0
1645031620000|2022-02-16 17:13:40|464.58|462.78|464.36|462.56|464.8|463|464.36|462.56|0
1645031630000|2022-02-16 17:13:50|464.58|462.78|464.58|462.78|464.58|462.78|464.36|462.56|0
1645031640000|2022-02-16 17:14:00|464.14|462.34|464.25|462.45|464.36|462.56|464.14|462.34|0
1645031650000|2022-02-16 17:14:10|464.36|462.56|463.7|461.9|464.36|462.56|463.7|461.9|0
1645031660000|2022-02-16 17:14:20|463.48|461.68|464.25|462.45|464.25|462.45|463.26|461.46|0
1645031670000|2022-02-16 17:14:30|464.58|462.78|464.36|462.56|464.58|462.78|464.36|462.56|0
1645031680000|2022-02-16 17:14:40|464.14|462.34|464.36|462.56|464.36|462.56|463.92|462.12|0
1645031690000|2022-02-16 17:14:50|464.58|462.78|464.14|462.34|464.58|462.78|464.14|462.34|0
1645031700000|2022-02-16 17:15:00|464.36|462.56|463.7|461.9|464.36|462.56|463.7|461.9|0
1645031710000|2022-02-16 17:15:10|463.92|462.12|463.92|462.12|463.92|462.12|463.92|462.12|0
1645031720000|2022-02-16 17:15:20|464.36|462.56|464.14|462.34|464.36|462.56|464.14|462.34|0
1645031730000|2022-02-16 17:15:30|463.92|462.12|464.14|462.34|464.14|462.34|463.92|462.12|0
1645031740000|2022-02-16 17:15:40|463.7|461.9|463.7|461.9|463.7|461.9|463.7|461.9|0
1645031750000|2022-02-16 17:15:50|463.92|462.12|463.58|461.78|463.92|462.12|463.58|461.78|0
1645031760000|2022-02-16 17:16:00|463.48|461.68|463.48|461.68|463.92|462.12|463.48|461.68|0
1645031770000|2022-02-16 17:16:10|463.92|462.12|464.36|462.56|464.58|462.78|463.92|462.12|0
1645031780000|2022-02-16 17:16:20|464.58|462.78|464.36|462.56|464.58|462.78|464.36|462.56|0
1645031790000|2022-02-16 17:16:30|464.46|462.66|464.8|463|464.8|463|464.46|462.66|0
1645031800000|2022-02-16 17:16:40|464.58|462.78|464.14|462.34|464.58|462.78|463.92|462.12|0
1645031810000|2022-02-16 17:16:50|464.02|462.22|464.36|462.56|464.36|462.56|464.02|462.22|0
1645031820000|2022-02-16 17:17:00|464.14|462.34|464.14|462.34|464.58|462.78|464.14|462.34|0
1645031830000|2022-02-16 17:17:10|464.24|462.44|463.48|461.68|464.24|462.44|463.48|461.68|0
1645031840000|2022-02-16 17:17:20|463.7|461.9|464.14|462.34|464.14|462.34|463.7|461.9|0
1645031850000|2022-02-16 17:17:30|463.92|462.12|463.92|462.12|464.36|462.56|463.92|462.12|0
1645031860000|2022-02-16 17:17:40|463.7|461.9|463.7|461.9|463.92|462.12|463.7|461.9|0
1645031870000|2022-02-16 17:17:50|463.48|461.68|463.26|461.46|463.48|461.68|463.26|461.46|0
1645031880000|2022-02-16 17:18:00|462.6|460.8|462.82|461.02|462.82|461.02|462.6|460.8|0
1645031890000|2022-02-16 17:18:10|462.37|460.57|462.59|460.79|462.82|461.02|462.37|460.57|0
1645031900000|2022-02-16 17:18:20|462.37|460.57|462.59|460.79|462.59|460.79|462.37|460.57|0
1645031910000|2022-02-16 17:18:30|462.37|460.57|462.7|460.9|462.7|460.9|462.37|460.57|0
1645031920000|2022-02-16 17:18:40|462.81|461.01|462.92|461.12|462.92|461.12|462.59|460.79|0
1645031930000|2022-02-16 17:18:50|463.25|461.45|463.25|461.45|463.48|461.68|463.25|461.45|0
1645031940000|2022-02-16 17:19:00|462.81|461.01|463.03|461.23|463.03|461.23|462.81|461.01|0
1645031950000|2022-02-16 17:19:10|463.25|461.45|463.03|461.23|463.25|461.45|463.03|461.23|0
1645031960000|2022-02-16 17:19:20|463.25|461.45|463.03|461.23|463.47|461.67|463.03|461.23|0
1645031970000|2022-02-16 17:19:30|462.81|461.01|462.81|461.01|462.81|461.01|462.81|461.01|0
1645031980000|2022-02-16 17:19:40|463.03|461.23|463.03|461.23|463.03|461.23|463.03|461.23|0
1645031990000|2022-02-16 17:19:50|463.14|461.34|463.25|461.45|463.25|461.45|463.03|461.23|0
1645032000000|2022-02-16 17:20:00|463.69|461.89|463.69|461.89|463.91|462.11|463.69|461.89|0
1645032010000|2022-02-16 17:20:10|463.25|461.45|462.81|461.01|463.25|461.45|462.59|460.79|0
1645032020000|2022-02-16 17:20:20|463.03|461.23|462.7|460.9|463.03|461.23|462.7|460.9|0
1645032030000|2022-02-16 17:20:30|463.03|461.23|462.81|461.01|463.03|461.23|462.81|461.01|0
1645032040000|2022-02-16 17:20:40|463.03|461.23|463.25|461.45|463.25|461.45|463.03|461.23|0
1645032050000|2022-02-16 17:20:50|463.36|461.56|463.03|461.23|463.47|461.67|463.03|461.23|0
1645032060000|2022-02-16 17:21:00|463.25|461.45|463.03|461.23|463.25|461.45|462.81|461.01|0
1645032070000|2022-02-16 17:21:10|462.81|461.01|462.81|461.01|463.03|461.23|462.81|461.01|0
1645032080000|2022-02-16 17:21:20|462.59|460.79|462.59|460.79|462.7|460.9|462.59|460.79|0
1645032090000|2022-02-16 17:21:30|462.37|460.57|462.37|460.57|462.37|460.57|462.37|460.57|0
1645032100000|2022-02-16 17:21:40|462.59|460.79|462.59|460.79|462.59|460.79|462.37|460.57|0
1645032110000|2022-02-16 17:21:50|462.7|460.9|462.59|460.79|462.7|460.9|462.37|460.57|0
1645032120000|2022-02-16 17:22:00|462.81|461.01|463.25|461.45|463.25|461.45|462.81|461.01|0
1645032130000|2022-02-16 17:22:10|463.03|461.23|463.47|461.67|463.47|461.67|463.03|461.23|0
1645032140000|2022-02-16 17:22:20|463.69|461.89|463.69|461.89|463.69|461.89|463.69|461.89|0
1645032150000|2022-02-16 17:22:30|463.47|461.67|463.25|461.45|463.47|461.67|463.25|461.45|0
1645032160000|2022-02-16 17:22:40|463.47|461.67|463.47|461.67|463.47|461.67|463.25|461.45|0
1645032170000|2022-02-16 17:22:50|463.69|461.89|463.69|461.89|463.69|461.89|463.69|461.89|0
1645032180000|2022-02-16 17:23:00|463.36|461.56|463.25|461.45|463.36|461.56|463.25|461.45|0
1645032190000|2022-02-16 17:23:10|463.47|461.67|463.47|461.67|463.47|461.67|463.25|461.45|0
1645032200000|2022-02-16 17:23:20|463.69|461.89|463.91|462.11|464.35|462.55|463.69|461.89|0
1645032210000|2022-02-16 17:23:30|463.47|461.67|463.91|462.11|463.91|462.11|463.47|461.67|0
1645032220000|2022-02-16 17:23:40|464.13|462.33|463.91|462.11|464.13|462.33|463.91|462.11|0
1645032240000|2022-02-16 17:24:00|464.13|462.33|464.13|462.33|464.13|462.33|463.91|462.11|0
1645032250000|2022-02-16 17:24:10|464.24|462.44|464.13|462.33|464.24|462.44|463.91|462.11|0
1645032260000|2022-02-16 17:24:20|463.91|462.11|463.91|462.11|463.91|462.11|463.91|462.11|0
1645032270000|2022-02-16 17:24:30|463.69|461.89|463.47|461.67|463.69|461.89|463.47|461.67|0
1645032280000|2022-02-16 17:24:40|463.25|461.45|463.25|461.45|463.47|461.67|463.25|461.45|0
1645032290000|2022-02-16 17:24:50|463.03|461.23|463.47|461.67|463.47|461.67|463.03|461.23|0
1645032300000|2022-02-16 17:25:00|463.25|461.45|462.59|460.79|463.25|461.45|462.59|460.79|0
1645032310000|2022-02-16 17:25:10|462.81|461.01|463.03|461.23|463.13|461.33|462.81|461.01|0
1645032320000|2022-02-16 17:25:20|463.47|461.67|463.69|461.89|463.69|461.89|463.47|461.67|0
1645032330000|2022-02-16 17:25:30|463.47|461.67|463.47|461.67|463.47|461.67|463.47|461.67|0
1645032340000|2022-02-16 17:25:40|463.69|461.89|463.69|461.89|463.69|461.89|463.47|461.67|0
1645032350000|2022-02-16 17:25:50|463.91|462.11|464.13|462.33|464.35|462.55|463.91|462.11|0
1645032360000|2022-02-16 17:26:00|463.91|462.11|463.91|462.11|463.91|462.11|463.91|462.11|0
1645032370000|2022-02-16 17:26:10|464.35|462.55|463.91|462.11|464.35|462.55|463.91|462.11|0
1645032380000|2022-02-16 17:26:20|464.35|462.55|463.91|462.11|464.35|462.55|463.91|462.11|0
1645032390000|2022-02-16 17:26:30|463.69|461.89|463.69|461.89|463.69|461.89|463.47|461.67|0
1645032400000|2022-02-16 17:26:40|463.79|461.99|463.91|462.11|463.91|462.11|463.79|461.99|0
1645032410000|2022-02-16 17:26:50|463.69|461.89|463.47|461.67|463.69|461.89|463.47|461.67|0
1645032420000|2022-02-16 17:27:00|463.69|461.89|463.69|461.89|463.69|461.89|463.69|461.89|0
1645032430000|2022-02-16 17:27:10|463.91|462.11|463.91|462.11|463.91|462.11|463.69|461.89|0
1645032440000|2022-02-16 17:27:20|463.69|461.89|463.47|461.67|463.69|461.89|463.47|461.67|0
1645032450000|2022-02-16 17:27:30|463.25|461.45|463.69|461.89|463.69|461.89|463.25|461.45|0
1645032460000|2022-02-16 17:27:40|464.13|462.33|463.91|462.11|464.13|462.33|463.91|462.11|0
1645032470000|2022-02-16 17:27:50|464.01|462.21|464.13|462.33|464.13|462.33|464.01|462.21|0
1645032480000|2022-02-16 17:28:00|463.91|462.11|464.13|462.33|464.13|462.33|463.91|462.11|0
1645032490000|2022-02-16 17:28:10|464.35|462.55|464.57|462.77|464.57|462.77|464.35|462.55|0
1645032500000|2022-02-16 17:28:20|464.79|462.99|464.57|462.77|464.79|462.99|464.57|462.77|0
1645032510000|2022-02-16 17:28:30|464.13|462.33|463.25|461.45|464.13|462.33|463.25|461.45|0
1645032520000|2022-02-16 17:28:40|463.03|461.23|463.03|461.23|463.03|461.23|462.91|461.11|0
1645032530000|2022-02-16 17:28:50|462.58|460.78|462.8|461|462.8|461|462.36|460.56|0
1645032540000|2022-02-16 17:29:00|463.03|461.23|463.02|461.22|463.03|461.23|463.02|461.22|0
1645032550000|2022-02-16 17:29:10|462.58|460.78|462.14|460.34|462.58|460.78|462.14|460.34|0
1645032560000|2022-02-16 17:29:20|462.47|460.67|462.58|460.78|462.58|460.78|462.36|460.56|0
1645032570000|2022-02-16 17:29:30|462.8|461|462.8|461|463.02|461.22|462.8|461|0
1645032580000|2022-02-16 17:29:40|463.02|461.22|463.24|461.44|463.24|461.44|463.02|461.22|0
1645032590000|2022-02-16 17:29:50|463.02|461.22|462.36|460.56|463.02|461.22|462.36|460.56|0
1645032600000|2022-02-16 17:30:00|462.14|460.34|461.48|459.68|462.14|460.34|461.48|459.68|0
1645032610000|2022-02-16 17:30:10|461.26|459.46|461.26|459.46|461.7|459.9|461.26|459.46|0
1645032620000|2022-02-16 17:30:20|460.82|459.02|460.6|458.8|460.82|459.02|460.6|458.8|0
1645032630000|2022-02-16 17:30:30|460.38|458.58|460.38|458.58|460.6|458.8|460.38|458.58|0
1645032640000|2022-02-16 17:30:40|459.94|458.14|459.5|457.7|460.16|458.36|459.5|457.7|0
1645032650000|2022-02-16 17:30:50|459.06|457.26|458.84|457.04|459.06|457.26|458.41|456.61|0
1645032660000|2022-02-16 17:31:00|458.63|456.83|458.19|456.39|459.06|457.26|458.19|456.39|0
1645032670000|2022-02-16 17:31:10|457.53|455.73|456.43|454.63|457.53|455.73|456.43|454.63|0
1645032680000|2022-02-16 17:31:20|456.21|454.41|457.31|455.51|457.31|455.51|456.21|454.41|0
1645032690000|2022-02-16 17:31:30|456.87|455.07|457.09|455.29|457.09|455.29|456.87|455.07|0
1645032700000|2022-02-16 17:31:40|456.65|454.85|456.43|454.63|456.65|454.85|456.43|454.63|0
1645032710000|2022-02-16 17:31:50|456.21|454.41|456.65|454.85|456.65|454.85|456.21|454.41|0
1645032720000|2022-02-16 17:32:00|456.21|454.41|454.68|452.88|456.21|454.41|454.68|452.88|0
1645032730000|2022-02-16 17:32:10|455.55|453.75|455.77|453.97|456.21|454.41|455.55|453.75|0
1645032740000|2022-02-16 17:32:20|455.55|453.75|455.77|453.97|455.99|454.19|455.55|453.75|0
1645032750000|2022-02-16 17:32:30|455.55|453.75|455.77|453.97|455.77|453.97|455.55|453.75|0
1645032760000|2022-02-16 17:32:40|455.55|453.75|455.55|453.75|455.55|453.75|455.55|453.75|0
1645032770000|2022-02-16 17:32:50|455.77|453.97|455.33|453.53|455.77|453.97|455.33|453.53|0
1645032780000|2022-02-16 17:33:00|455.44|453.64|453.8|452|455.44|453.64|453.8|452|0
1645032790000|2022-02-16 17:33:10|454.46|452.66|453.58|451.78|454.46|452.66|453.58|451.78|0
1645032800000|2022-02-16 17:33:20|453.8|452|453.8|452|453.8|452|453.58|451.78|0
1645032810000|2022-02-16 17:33:30|453.58|451.78|453.36|451.56|453.58|451.78|453.36|451.56|0
1645032820000|2022-02-16 17:33:40|453.58|451.78|454.02|452.22|454.12|452.32|453.58|451.78|0
1645032830000|2022-02-16 17:33:50|454.46|452.66|454.24|452.44|454.67|452.87|454.24|452.44|0
1645032840000|2022-02-16 17:34:00|454.34|452.54|453.58|451.78|454.34|452.54|453.58|451.78|0
1645032850000|2022-02-16 17:34:10|453.14|451.34|452.7|450.9|453.14|451.34|452.7|450.9|0
1645032860000|2022-02-16 17:34:20|452.92|451.12|453.14|451.34|453.36|451.56|452.92|451.12|0
1645032870000|2022-02-16 17:34:30|453.36|451.56|452.49|450.69|453.36|451.56|452.49|450.69|0
1645032880000|2022-02-16 17:34:40|452.05|450.25|451.83|450.03|452.05|450.25|451.61|449.81|0
1645032890000|2022-02-16 17:34:50|450.74|448.94|451.83|450.03|451.83|450.03|450.74|448.94|0
1645032900000|2022-02-16 17:35:00|451.61|449.81|451.61|449.81|451.61|449.81|451.17|449.37|0
1645032910000|2022-02-16 17:35:10|451.83|450.03|452.27|450.47|452.27|450.47|451.61|449.81|0
1645032920000|2022-02-16 17:35:20|452.05|450.25|452.48|450.68|452.48|450.68|452.05|450.25|0
1645032930000|2022-02-16 17:35:30|452.7|450.9|452.48|450.68|452.7|450.9|452.48|450.68|0
1645032940000|2022-02-16 17:35:40|452.7|450.9|452.05|450.25|452.7|450.9|452.05|450.25|0
1645032950000|2022-02-16 17:35:50|451.83|450.03|451.83|450.03|451.83|450.03|451.61|449.81|0
1645032960000|2022-02-16 17:36:00|452.48|450.68|451.17|449.37|452.48|450.68|450.74|448.94|0
1645032970000|2022-02-16 17:36:10|451.39|449.59|451.83|450.03|451.83|450.03|451.17|449.37|0
1645032980000|2022-02-16 17:36:20|451.39|449.59|451.5|449.7|451.83|450.03|451.39|449.59|0
1645032990000|2022-02-16 17:36:30|451.17|449.37|451.17|449.37|451.39|449.59|451.17|449.37|0
1645033000000|2022-02-16 17:36:40|451.28|449.48|451.83|450.03|451.83|450.03|451.17|449.37|0
1645033010000|2022-02-16 17:36:50|452.05|450.25|451.83|450.03|452.05|450.25|451.83|450.03|0
1645033020000|2022-02-16 17:37:00|452.05|450.25|452.26|450.46|452.26|450.46|451.83|450.03|0
1645033030000|2022-02-16 17:37:10|452.48|450.68|453.14|451.34|453.14|451.34|452.48|450.68|0
1645033040000|2022-02-16 17:37:20|452.92|451.12|455.69|453.89|455.69|453.89|452.92|451.12|0
1645033050000|2022-02-16 17:37:30|455.03|453.23|454.45|452.65|455.03|453.23|454.02|452.22|0
1645033060000|2022-02-16 17:37:40|454.23|452.43|454.23|452.43|454.23|452.43|454.02|452.22|0
1645033070000|2022-02-16 17:37:50|453.71|451.91|454.36|452.56|454.36|452.56|453.71|451.91|0
1645033080000|2022-02-16 17:38:00|453.92|452.12|453.71|451.91|453.92|452.12|453.71|451.91|0
1645033090000|2022-02-16 17:38:10|453.92|452.12|453.92|452.12|454.14|452.34|453.92|452.12|0
1645033100000|2022-02-16 17:38:20|454.14|452.34|454.58|452.78|454.58|452.78|454.14|452.34|0
1645033110000|2022-02-16 17:38:30|454.25|452.45|454.14|452.34|454.25|452.45|454.14|452.34|0
1645033120000|2022-02-16 17:38:40|454.36|452.56|454.36|452.56|454.36|452.56|454.14|452.34|0
1645033130000|2022-02-16 17:38:50|454.46|452.66|453.42|451.62|454.46|452.66|452.76|450.96|0
1645033140000|2022-02-16 17:39:00|454.32|452.52|454.32|452.52|454.54|452.74|454.32|452.52|0
1645033150000|2022-02-16 17:39:10|454.1|452.3|454.76|452.96|454.76|452.96|454.1|452.3|0
1645033160000|2022-02-16 17:39:20|454.98|453.18|455.64|453.84|455.64|453.84|454.98|453.18|0
1645033170000|2022-02-16 17:39:30|455.86|454.06|455.64|453.84|455.86|454.06|455.42|453.62|0
1645033180000|2022-02-16 17:39:40|455.74|453.94|456.29|454.49|456.29|454.49|455.74|453.94|0
1645033190000|2022-02-16 17:39:50|456.07|454.27|456.07|454.27|456.07|454.27|455.85|454.05|0
1645033200000|2022-02-16 17:40:00|456.29|454.49|456.73|454.93|456.73|454.93|456.29|454.49|0
1645033210000|2022-02-16 17:40:10|456.51|454.71|456.51|454.71|456.73|454.93|456.29|454.49|0
1645033220000|2022-02-16 17:40:20|456.29|454.49|456.73|454.93|456.73|454.93|456.29|454.49|0
1645033230000|2022-02-16 17:40:30|456.95|455.15|456.51|454.71|456.95|455.15|456.51|454.71|0
1645033240000|2022-02-16 17:40:40|456.29|454.49|456.51|454.71|456.73|454.93|456.29|454.49|0
1645033250000|2022-02-16 17:40:50|456.73|454.93|456.51|454.71|456.73|454.93|456.51|454.71|0
1645033260000|2022-02-16 17:41:00|456.73|454.93|457.17|455.37|457.17|455.37|456.73|454.93|0
1645033270000|2022-02-16 17:41:10|456.95|455.15|456.95|455.15|457.17|455.37|456.95|455.15|0
1645033280000|2022-02-16 17:41:20|457.17|455.37|457.61|455.81|457.61|455.81|457.17|455.37|0
1645033290000|2022-02-16 17:41:30|457.83|456.03|458.27|456.47|458.27|456.47|457.83|456.03|0
1645033300000|2022-02-16 17:41:40|458.05|456.25|457.83|456.03|458.27|456.47|457.83|456.03|0
1645033310000|2022-02-16 17:41:50|458.05|456.25|458.49|456.69|458.49|456.69|458.05|456.25|0
1645033320000|2022-02-16 17:42:00|458.27|456.47|458.27|456.47|458.27|456.47|458.05|456.25|0
1645033330000|2022-02-16 17:42:10|458.49|456.69|458.49|456.69|458.49|456.69|458.27|456.47|0
1645033340000|2022-02-16 17:42:20|458.27|456.47|457.83|456.03|458.27|456.47|457.83|456.03|0
1645033350000|2022-02-16 17:42:30|458.05|456.25|458.49|456.69|458.49|456.69|458.05|456.25|0
1645033360000|2022-02-16 17:42:40|458.27|456.47|458.27|456.47|458.27|456.47|458.27|456.47|0
1645033370000|2022-02-16 17:42:50|458.49|456.69|458.27|456.47|458.49|456.69|458.27|456.47|0
1645033380000|2022-02-16 17:43:00|458.05|456.25|458.05|456.25|458.05|456.25|458.05|456.25|0
1645033390000|2022-02-16 17:43:10|457.83|456.03|458.05|456.25|458.05|456.25|457.83|456.03|0
1645033400000|2022-02-16 17:43:20|457.83|456.03|458.05|456.25|458.05|456.25|457.83|456.03|0
1645033410000|2022-02-16 17:43:30|458.27|456.47|458.49|456.69|458.49|456.69|458.27|456.47|0
1645033420000|2022-02-16 17:43:40|458.27|456.47|458.27|456.47|458.27|456.47|458.27|456.47|0
1645033430000|2022-02-16 17:43:50|458.49|456.69|458.7|456.9|458.92|457.12|458.49|456.69|0
1645033440000|2022-02-16 17:44:00|458.48|456.68|458.48|456.68|458.7|456.9|458.48|456.68|0
1645033450000|2022-02-16 17:44:10|458.05|456.25|457.83|456.03|458.05|456.25|457.83|456.03|0
1645033460000|2022-02-16 17:44:20|458.26|456.46|458.05|456.25|458.26|456.46|458.05|456.25|0
1645033470000|2022-02-16 17:44:30|458.26|456.46|458.04|456.24|458.26|456.46|458.04|456.24|0
1645033480000|2022-02-16 17:44:40|457.83|456.03|458.04|456.24|458.04|456.24|457.83|456.03|0
1645033490000|2022-02-16 17:44:50|457.61|455.81|457.83|456.03|457.83|456.03|457.61|455.81|0
1645033500000|2022-02-16 17:45:00|457.82|456.02|458.26|456.46|458.26|456.46|457.82|456.02|0
1645033510000|2022-02-16 17:45:10|458.04|456.24|457.82|456.02|458.04|456.24|457.82|456.02|0
1645033520000|2022-02-16 17:45:20|458.04|456.24|458.26|456.46|458.26|456.46|458.04|456.24|0
1645033530000|2022-02-16 17:45:30|458.04|456.24|458.26|456.46|458.26|456.46|458.04|456.24|0
1645033540000|2022-02-16 17:45:40|458.04|456.24|458.04|456.24|458.26|456.46|458.04|456.24|0
1645033550000|2022-02-16 17:45:50|458.26|456.46|457.82|456.02|458.26|456.46|457.82|456.02|0
1645033570000|2022-02-16 17:46:10|458.04|456.24|457.6|455.8|458.04|456.24|457.6|455.8|0
1645033580000|2022-02-16 17:46:20|457.82|456.02|457.38|455.58|457.82|456.02|457.38|455.58|0
1645033590000|2022-02-16 17:46:30|457.6|455.8|457.6|455.8|457.6|455.8|457.6|455.8|0
1645033600000|2022-02-16 17:46:40|457.82|456.02|458.48|456.68|458.48|456.68|457.82|456.02|0
1645033610000|2022-02-16 17:46:50|458.26|456.46|457.38|455.58|458.26|456.46|457.38|455.58|0
1645033620000|2022-02-16 17:47:00|457.6|455.8|458.26|456.46|458.26|456.46|457.6|455.8|0
1645033630000|2022-02-16 17:47:10|458.7|456.9|458.7|456.9|458.7|456.9|458.7|456.9|0
1645033640000|2022-02-16 17:47:20|458.92|457.12|459.14|457.34|459.36|457.56|458.92|457.12|0
1645033650000|2022-02-16 17:47:30|459.36|457.56|459.36|457.56|459.47|457.67|459.36|457.56|0
1645033660000|2022-02-16 17:47:40|459.14|457.34|459.14|457.34|459.14|457.34|459.14|457.34|0
1645033670000|2022-02-16 17:47:50|459.36|457.56|459.14|457.34|459.36|457.56|459.14|457.34|0
1645033680000|2022-02-16 17:48:00|459.25|457.45|459.58|457.78|459.58|457.78|459.25|457.45|0
1645033690000|2022-02-16 17:48:10|459.8|458|459.58|457.78|460.02|458.22|459.58|457.78|0
1645033700000|2022-02-16 17:48:20|459.36|457.56|459.14|457.34|459.36|457.56|459.14|457.34|0
1645033710000|2022-02-16 17:48:30|459.36|457.56|459.58|457.78|459.8|458|459.36|457.56|0
1645033730000|2022-02-16 17:48:50|459.36|457.56|459.58|457.78|459.58|457.78|459.36|457.56|0
1645033740000|2022-02-16 17:49:00|459.36|457.56|459.58|457.78|459.58|457.78|459.36|457.56|0
1645033750000|2022-02-16 17:49:10|459.36|457.56|459.58|457.78|459.58|457.78|459.36|457.56|0
1645033760000|2022-02-16 17:49:20|459.36|457.56|459.36|457.56|459.36|457.56|459.36|457.56|0
1645033770000|2022-02-16 17:49:30|459.14|457.34|458.92|457.12|459.14|457.34|458.92|457.12|0
1645033790000|2022-02-16 17:49:50|458.8|457|459.02|457.22|459.02|457.22|458.8|457|0
1645033800000|2022-02-16 17:50:00|459.36|457.56|459.58|457.78|459.8|458|459.36|457.56|0
1645033810000|2022-02-16 17:50:10|459.8|458|459.8|458|459.8|458|459.8|458|0
1645033820000|2022-02-16 17:50:20|459.58|457.78|459.36|457.56|459.58|457.78|459.36|457.56|0
1645033830000|2022-02-16 17:50:30|459.58|457.78|458.92|457.12|459.58|457.78|458.92|457.12|0
1645033840000|2022-02-16 17:50:40|458.7|456.9|458.7|456.9|458.7|456.9|458.7|456.9|0
1645033850000|2022-02-16 17:50:50|458.92|457.12|458.92|457.12|459.14|457.34|458.92|457.12|0
1645033860000|2022-02-16 17:51:00|458.7|456.9|458.48|456.68|458.7|456.9|458.48|456.68|0
1645033870000|2022-02-16 17:51:10|458.7|456.9|458.7|456.9|458.7|456.9|458.48|456.68|0
1645033880000|2022-02-16 17:51:20|458.92|457.12|458.92|457.12|458.92|457.12|458.92|457.12|0
1645033890000|2022-02-16 17:51:30|458.26|456.46|458.7|456.9|458.7|456.9|458.26|456.46|0
1645033900000|2022-02-16 17:51:40|458.48|456.68|458.36|456.56|458.48|456.68|458.36|456.56|0
1645033910000|2022-02-16 17:51:50|458.26|456.46|458.48|456.68|458.7|456.9|458.26|456.46|0
1645033920000|2022-02-16 17:52:00|458.36|456.56|458.48|456.68|458.48|456.68|458.36|456.56|0
1645033930000|2022-02-16 17:52:10|458.7|456.9|458.26|456.46|458.7|456.9|458.26|456.46|0
1645033940000|2022-02-16 17:52:20|458.04|456.24|458.26|456.46|458.48|456.68|458.04|456.24|0
1645033950000|2022-02-16 17:52:30|458|456.2|458|456.2|458|456.2|458|456.2|0
1645033960000|2022-02-16 17:52:40|458.22|456.42|458|456.2|458.22|456.42|458|456.2|0
1645033970000|2022-02-16 17:52:50|458.22|456.42|458.88|457.08|458.88|457.08|458.22|456.42|0
1645033980000|2022-02-16 17:53:00|459.1|457.3|459.32|457.52|459.32|457.52|459.1|457.3|0
1645033990000|2022-02-16 17:53:10|459.76|457.96|459.76|457.96|459.98|458.18|459.76|457.96|0
1645034000000|2022-02-16 17:53:20|459.98|458.18|459.98|458.18|459.98|458.18|459.98|458.18|0
1645034010000|2022-02-16 17:53:30|460.2|458.4|459.98|458.18|460.2|458.4|459.98|458.18|0
1645034020000|2022-02-16 17:53:40|460.2|458.4|459.98|458.18|460.2|458.4|459.98|458.18|0
1645034040000|2022-02-16 17:54:00|460.2|458.4|460.64|458.84|460.64|458.84|460.2|458.4|0
1645034050000|2022-02-16 17:54:10|460.86|459.06|460.86|459.06|461.08|459.28|460.86|459.06|0
1645034060000|2022-02-16 17:54:20|460.64|458.84|460.64|458.84|460.64|458.84|460.64|458.84|0
1645034070000|2022-02-16 17:54:30|460.42|458.62|460.42|458.62|460.42|458.62|460.31|458.51|0
1645034080000|2022-02-16 17:54:40|460.2|458.4|459.76|457.96|460.2|458.4|459.76|457.96|0
1645034090000|2022-02-16 17:54:50|459.54|457.74|459.54|457.74|459.54|457.74|459.54|457.74|0
1645034100000|2022-02-16 17:55:00|459.32|457.52|459.1|457.3|459.32|457.52|459.1|457.3|0
1645034110000|2022-02-16 17:55:10|458.88|457.08|459.1|457.3|459.1|457.3|458.88|457.08|0
1645034120000|2022-02-16 17:55:20|458.88|457.08|459.1|457.3|459.32|457.52|458.66|456.86|0
1645034130000|2022-02-16 17:55:30|459.54|457.74|459.1|457.3|459.54|457.74|459.1|457.3|0
1645034140000|2022-02-16 17:55:40|459.32|457.52|459.76|457.96|459.76|457.96|459.32|457.52|0
1645034150000|2022-02-16 17:55:50|459.54|457.74|459.54|457.74|459.54|457.74|459.32|457.52|0
1645034160000|2022-02-16 17:56:00|459.76|457.96|459.76|457.96|459.76|457.96|459.54|457.74|0
1645034170000|2022-02-16 17:56:10|459.98|458.18|459.32|457.52|459.98|458.18|459.32|457.52|0
1645034180000|2022-02-16 17:56:20|459.54|457.74|459.32|457.52|459.54|457.74|459.32|457.52|0
1645034190000|2022-02-16 17:56:30|459.54|457.74|460.2|458.4|460.2|458.4|459.54|457.74|0
1645034200000|2022-02-16 17:56:40|460.42|458.62|459.98|458.18|460.42|458.62|459.98|458.18|0
1645034210000|2022-02-16 17:56:50|459.76|457.96|459.76|457.96|459.76|457.96|459.76|457.96|0
1645034220000|2022-02-16 17:57:00|459.54|457.74|459.54|457.74|459.76|457.96|459.54|457.74|0
1645034230000|2022-02-16 17:57:10|459.32|457.52|458.66|456.86|459.32|457.52|458.66|456.86|0
1645034240000|2022-02-16 17:57:20|459.1|457.3|458.54|456.74|459.1|457.3|458.54|456.74|0
1645034250000|2022-02-16 17:57:30|458.66|456.86|458|456.2|458.66|456.86|458|456.2|0
1645034260000|2022-02-16 17:57:40|458.22|456.42|458.44|456.64|458.44|456.64|458.22|456.42|0
1645034270000|2022-02-16 17:57:50|458.88|457.08|458.44|456.64|458.88|457.08|458.44|456.64|0
1645034280000|2022-02-16 17:58:00|458|456.2|458.44|456.64|458.44|456.64|458|456.2|0
1645034290000|2022-02-16 17:58:10|458.88|457.08|458.59|456.79|458.88|457.08|458.26|456.46|0
1645034300000|2022-02-16 17:58:20|458.29|456.49|458.18|456.38|458.4|456.6|457.96|456.16|0
1645034310000|2022-02-16 17:58:30|457.96|456.16|457.96|456.16|457.96|456.16|457.96|456.16|0
1645034320000|2022-02-16 17:58:40|458.18|456.38|458.18|456.38|458.4|456.6|458.18|456.38|0
1645034330000|2022-02-16 17:58:50|457.96|456.16|458.18|456.38|458.18|456.38|457.96|456.16|0
1645034340000|2022-02-16 17:59:00|458.4|456.6|458.62|456.82|458.62|456.82|458.18|456.38|0
1645034350000|2022-02-16 17:59:10|458.18|456.38|458.18|456.38|458.18|456.38|458.07|456.27|0
1645034360000|2022-02-16 17:59:20|458.07|456.27|458.18|456.38|458.18|456.38|458.07|456.27|0
1645034370000|2022-02-16 17:59:30|458.4|456.6|457.96|456.16|458.4|456.6|457.96|456.16|0
1645034380000|2022-02-16 17:59:40|458.18|456.38|457.85|456.05|458.18|456.38|457.85|456.05|0
1645034390000|2022-02-16 17:59:50|457.96|456.16|458.18|456.38|458.29|456.49|457.96|456.16|0
1645034400000|2022-02-16 18:00:00|457.96|456.16|457.74|455.94|457.96|456.16|457.52|455.72|0
1645034410000|2022-02-16 18:00:10|457.96|456.16|457.74|455.94|457.96|456.16|457.74|455.94|0
1645034420000|2022-02-16 18:00:20|458.18|456.38|457.96|456.16|458.18|456.38|457.96|456.16|0
1645034430000|2022-02-16 18:00:30|458.18|456.38|459.06|457.26|459.06|457.26|458.18|456.38|0
1645034440000|2022-02-16 18:00:40|458.84|457.04|458.62|456.82|458.84|457.04|458.4|456.6|0
1645034450000|2022-02-16 18:00:50|458.4|456.6|457.96|456.16|458.4|456.6|457.96|456.16|0
1645034460000|2022-02-16 18:01:00|458.18|456.38|457.96|456.16|458.18|456.38|457.74|455.94|0
1645034470000|2022-02-16 18:01:10|457.74|455.94|457.74|455.94|457.74|455.94|457.74|455.94|0
1645034480000|2022-02-16 18:01:20|457.96|456.16|457.74|455.94|457.96|456.16|457.74|455.94|0
1645034490000|2022-02-16 18:01:30|457.3|455.5|456.86|455.06|457.3|455.5|456.31|454.51|0
1645034500000|2022-02-16 18:01:40|456.64|454.84|457.08|455.28|457.08|455.28|456.64|454.84|0
1645034510000|2022-02-16 18:01:50|456.64|454.84|456.64|454.84|456.64|454.84|456.42|454.62|0
1645034520000|2022-02-16 18:02:00|457.08|455.28|456.42|454.62|457.08|455.28|456.42|454.62|0
1645034530000|2022-02-16 18:02:10|456.2|454.4|456.31|454.51|456.64|454.84|456.2|454.4|0
1645034540000|2022-02-16 18:02:20|455.98|454.18|456.2|454.4|456.42|454.62|455.98|454.18|0
1645034550000|2022-02-16 18:02:30|455.98|454.18|456.2|454.4|456.2|454.4|455.98|454.18|0
1645034560000|2022-02-16 18:02:40|455.98|454.18|455.98|454.18|456.2|454.4|455.76|453.96|0
1645034570000|2022-02-16 18:02:50|456.2|454.4|456.42|454.62|456.42|454.62|456.2|454.4|0
1645034580000|2022-02-16 18:03:00|456.2|454.4|455.98|454.18|456.2|454.4|455.98|454.18|0
1645034590000|2022-02-16 18:03:10|456.2|454.4|456.2|454.4|456.2|454.4|456.2|454.4|0
1645034600000|2022-02-16 18:03:20|456.64|454.84|456.96|455.16|457.08|455.28|456.64|454.84|0
1645034610000|2022-02-16 18:03:30|456.86|455.06|456.64|454.84|457.08|455.28|456.64|454.84|0
1645034620000|2022-02-16 18:03:40|456.42|454.62|455.98|454.18|456.42|454.62|455.98|454.18|0
1645034630000|2022-02-16 18:03:50|456.08|454.28|455.98|454.18|456.08|454.28|455.76|453.96|0
1645034640000|2022-02-16 18:04:00|456.2|454.4|456.42|454.62|456.42|454.62|456.2|454.4|0
1645034650000|2022-02-16 18:04:10|456.2|454.4|456.2|454.4|456.2|454.4|455.98|454.18|0
1645034660000|2022-02-16 18:04:20|456.42|454.62|455.98|454.18|456.42|454.62|455.98|454.18|0
1645034670000|2022-02-16 18:04:30|455.76|453.96|455.54|453.74|455.76|453.96|455.32|453.52|0
1645034680000|2022-02-16 18:04:40|455.32|453.52|455.1|453.3|455.32|453.52|454.88|453.08|0
1645034690000|2022-02-16 18:04:50|455.32|453.52|455.54|453.74|455.54|453.74|455.32|453.52|0
1645034700000|2022-02-16 18:05:00|455.76|453.96|455.32|453.52|455.76|453.96|455.32|453.52|0
1645034710000|2022-02-16 18:05:10|455.1|453.3|455.32|453.52|455.32|453.52|455.1|453.3|0
1645034720000|2022-02-16 18:05:20|455.1|453.3|455.54|453.74|455.54|453.74|455.1|453.3|0
1645034730000|2022-02-16 18:05:30|455.76|453.96|455.98|454.18|455.98|454.18|455.76|453.96|0
1645034740000|2022-02-16 18:05:40|456.08|454.28|456.2|454.4|456.2|454.4|456.08|454.28|0
1645034750000|2022-02-16 18:05:50|456.42|454.62|456.2|454.4|456.42|454.62|456.2|454.4|0
1645034760000|2022-02-16 18:06:00|456.86|455.06|457.08|455.28|457.08|455.28|456.86|455.06|0
1645034770000|2022-02-16 18:06:10|456.74|454.94|456.64|454.84|456.86|455.06|456.64|454.84|0
1645034780000|2022-02-16 18:06:20|456.2|454.4|456.42|454.62|456.42|454.62|456.2|454.4|0
1645034790000|2022-02-16 18:06:30|456.64|454.84|457.07|455.27|457.07|455.27|456.64|454.84|0
1645034800000|2022-02-16 18:06:40|456.85|455.05|457.73|455.93|457.73|455.93|456.85|455.05|0
1645034810000|2022-02-16 18:06:50|457.95|456.15|457.95|456.15|458.17|456.37|457.95|456.15|0
1645034820000|2022-02-16 18:07:00|458.17|456.37|457.95|456.15|458.17|456.37|457.95|456.15|0
1645034830000|2022-02-16 18:07:10|458.17|456.37|457.95|456.15|458.39|456.59|457.95|456.15|0
1645034840000|2022-02-16 18:07:20|458.17|456.37|458.39|456.59|458.39|456.59|457.95|456.15|0
1645034850000|2022-02-16 18:07:30|458.83|457.03|458.39|456.59|459.05|457.25|458.39|456.59|0
1645034860000|2022-02-16 18:07:40|458.61|456.81|458.83|457.03|458.83|457.03|458.61|456.81|0
1645034870000|2022-02-16 18:07:50|458.61|456.81|458.61|456.81|458.83|457.03|458.61|456.81|0
1645034880000|2022-02-16 18:08:00|458.39|456.59|458.39|456.59|458.72|456.92|458.39|456.59|0
1645034890000|2022-02-16 18:08:10|458.61|456.81|458.61|456.81|458.83|457.03|458.61|456.81|0
1645034900000|2022-02-16 18:08:20|458.39|456.59|458.61|456.81|458.61|456.81|458.39|456.59|0
1645034910000|2022-02-16 18:08:30|458.39|456.59|458.17|456.37|458.39|456.59|457.95|456.15|0
1645034920000|2022-02-16 18:08:40|457.95|456.15|457.95|456.15|457.95|456.15|457.95|456.15|0
1645034930000|2022-02-16 18:08:50|457.73|455.93|458.61|456.81|458.61|456.81|457.73|455.93|0
1645034940000|2022-02-16 18:09:00|458.83|457.03|458.61|456.81|458.83|457.03|458.61|456.81|0
1645034950000|2022-02-16 18:09:10|458.39|456.59|458.61|456.81|458.61|456.81|458.39|456.59|0
1645034960000|2022-02-16 18:09:20|458.39|456.59|458.61|456.81|458.61|456.81|458.39|456.59|0
1645034970000|2022-02-16 18:09:30|458.39|456.59|457.95|456.15|458.39|456.59|457.95|456.15|0
1645034980000|2022-02-16 18:09:40|457.84|456.04|457.95|456.15|457.95|456.15|457.84|456.04|0
1645034990000|2022-02-16 18:09:50|458.17|456.37|458.17|456.37|458.17|456.37|458.17|456.37|0
1645035000000|2022-02-16 18:10:00|458.39|456.59|458.39|456.59|458.39|456.59|458.17|456.37|0
1645035010000|2022-02-16 18:10:10|458.83|457.03|458.5|456.7|458.83|457.03|458.5|456.7|0
1645035020000|2022-02-16 18:10:20|458.39|456.59|458.17|456.37|458.61|456.81|458.17|456.37|0
1645035030000|2022-02-16 18:10:30|457.84|456.04|457.73|455.93|457.84|456.04|457.73|455.93|0
1645035040000|2022-02-16 18:10:40|457.51|455.71|457.29|455.49|457.51|455.71|457.29|455.49|0
1645035050000|2022-02-16 18:10:50|457.51|455.71|457.29|455.49|457.51|455.71|457.29|455.49|0
1645035060000|2022-02-16 18:11:00|457.51|455.71|457.29|455.49|457.51|455.71|457.18|455.38|0
1645035070000|2022-02-16 18:11:10|457.07|455.27|457.62|455.82|457.62|455.82|457.07|455.27|0
1645035080000|2022-02-16 18:11:20|457.73|455.93|457.51|455.71|457.73|455.93|457.51|455.71|0
1645035090000|2022-02-16 18:11:30|457.62|455.82|457.73|455.93|457.73|455.93|457.62|455.82|0
1645035100000|2022-02-16 18:11:40|457.95|456.15|457.95|456.15|457.95|456.15|457.73|455.93|0
1645035110000|2022-02-16 18:11:50|457.73|455.93|457.73|455.93|457.73|455.93|457.73|455.93|0
1645035120000|2022-02-16 18:12:00|457.51|455.71|457.51|455.71|457.51|455.71|457.51|455.71|0
1645035130000|2022-02-16 18:12:10|457.29|455.49|457.51|455.71|457.51|455.71|457.29|455.49|0
1645035140000|2022-02-16 18:12:20|457.73|455.93|457.51|455.71|457.73|455.93|457.51|455.71|0
1645035150000|2022-02-16 18:12:30|457.73|455.93|457.73|455.93|457.73|455.93|457.73|455.93|0
1645035160000|2022-02-16 18:12:40|458.17|456.37|458.39|456.59|458.39|456.59|458.17|456.37|0
1645035170000|2022-02-16 18:12:50|458.61|456.81|458.17|456.37|458.61|456.81|458.17|456.37|0
1645035180000|2022-02-16 18:13:00|458.61|456.81|458.61|456.81|459.05|457.25|458.61|456.81|0
1645035190000|2022-02-16 18:13:10|459.05|457.25|458.83|457.03|459.05|457.25|458.83|457.03|0
1645035200000|2022-02-16 18:13:20|458.61|456.81|458.61|456.81|458.61|456.81|458.61|456.81|0
1645035210000|2022-02-16 18:13:30|458.83|457.03|458.61|456.81|459.05|457.25|458.61|456.81|0
1645035220000|2022-02-16 18:13:40|458.83|457.03|458.49|456.69|458.83|457.03|458.49|456.69|0
1645035230000|2022-02-16 18:13:50|458.39|456.59|458.39|456.59|458.61|456.81|458.39|456.59|0
1645035240000|2022-02-16 18:14:00|458.17|456.37|457.95|456.15|458.17|456.37|457.95|456.15|0
1645035250000|2022-02-16 18:14:10|458.17|456.37|458.17|456.37|458.17|456.37|458.17|456.37|0
1645035260000|2022-02-16 18:14:20|457.95|456.15|458.17|456.37|458.17|456.37|457.95|456.15|0
1645035270000|2022-02-16 18:14:30|458.27|456.47|458.61|456.81|458.61|456.81|458.27|456.47|0
1645035280000|2022-02-16 18:14:40|458.83|457.03|458.83|457.03|459.05|457.25|458.83|457.03|0
1645035290000|2022-02-16 18:14:50|459.05|457.25|459.05|457.25|459.15|457.35|459.05|457.25|0
1645035300000|2022-02-16 18:15:00|459.15|457.35|459.27|457.47|459.27|457.47|459.15|457.35|0
1645035310000|2022-02-16 18:15:10|459.05|457.25|459.27|457.47|459.27|457.47|459.05|457.25|0
1645035320000|2022-02-16 18:15:20|459.71|457.91|459.49|457.69|459.71|457.91|459.49|457.69|0
1645035330000|2022-02-16 18:15:30|459.71|457.91|459.49|457.69|459.71|457.91|459.49|457.69|0
1645035340000|2022-02-16 18:15:40|459.71|457.91|459.71|457.91|459.93|458.13|459.71|457.91|0
1645035350000|2022-02-16 18:15:50|459.49|457.69|459.71|457.91|459.71|457.91|459.49|457.69|0
1645035360000|2022-02-16 18:16:00|459.49|457.69|459.27|457.47|459.49|457.69|459.27|457.47|0
1645035370000|2022-02-16 18:16:10|459.49|457.69|458.83|457.03|459.49|457.69|458.83|457.03|0
1645035380000|2022-02-16 18:16:20|458.61|456.81|458.39|456.59|458.61|456.81|458.39|456.59|0
1645035390000|2022-02-16 18:16:30|458.61|456.81|458.61|456.81|458.83|457.03|458.61|456.81|0
1645035400000|2022-02-16 18:16:40|458.83|457.03|459.27|457.47|459.27|457.47|458.83|457.03|0
1645035410000|2022-02-16 18:16:50|459.15|457.35|459.27|457.47|459.27|457.47|459.05|457.25|0
1645035420000|2022-02-16 18:17:00|459.05|457.25|458.83|457.03|459.05|457.25|458.83|457.03|0
1645035430000|2022-02-16 18:17:10|458.61|456.81|458.38|456.58|458.61|456.81|458.38|456.58|0
1645035440000|2022-02-16 18:17:20|458.61|456.81|458.6|456.8|458.71|456.91|458.49|456.69|0
1645035450000|2022-02-16 18:17:30|458.83|457.03|458.6|456.8|458.83|457.03|458.6|456.8|0
1645035460000|2022-02-16 18:17:40|458.82|457.02|458.6|456.8|458.82|457.02|458.6|456.8|0
1645035470000|2022-02-16 18:17:50|458.71|456.91|458.82|457.02|458.82|457.02|458.6|456.8|0
1645035480000|2022-02-16 18:18:00|459.04|457.24|458.82|457.02|459.04|457.24|458.82|457.02|0
1645035490000|2022-02-16 18:18:10|458.6|456.8|458.82|457.02|458.82|457.02|458.6|456.8|0
1645035500000|2022-02-16 18:18:20|458.6|456.8|459.04|457.24|459.04|457.24|458.38|456.58|0
1645035510000|2022-02-16 18:18:30|459.48|457.68|459.7|457.9|459.71|457.91|459.48|457.68|0
1645035520000|2022-02-16 18:18:40|459.93|458.13|459.93|458.13|459.93|458.13|459.93|458.13|0
1645035530000|2022-02-16 18:18:50|459.7|457.9|459.48|457.68|459.7|457.9|459.48|457.68|0
1645035540000|2022-02-16 18:19:00|459.26|457.46|458.6|456.8|459.26|457.46|458.6|456.8|0
1645035550000|2022-02-16 18:19:10|458.71|456.91|458.6|456.8|458.71|456.91|458.38|456.58|0
1645035560000|2022-02-16 18:19:20|458.82|457.02|458.38|456.58|458.82|457.02|458.38|456.58|0
1645035570000|2022-02-16 18:19:30|458.49|456.69|458.6|456.8|459.04|457.24|458.49|456.69|0
1645035580000|2022-02-16 18:19:40|458.82|457.02|458.82|457.02|458.82|457.02|458.6|456.8|0
1645035590000|2022-02-16 18:19:50|459.04|457.24|459.04|457.24|459.04|457.24|459.04|457.24|0
1645035600000|2022-02-16 18:20:00|459.26|457.46|459.04|457.24|459.26|457.46|459.04|457.24|0
1645035610000|2022-02-16 18:20:10|458.82|457.02|458.82|457.02|459.04|457.24|458.6|456.8|0
1645035620000|2022-02-16 18:20:20|458.71|456.91|458.71|456.91|458.71|456.91|458.6|456.8|0
1645035630000|2022-02-16 18:20:30|458.38|456.58|459.04|457.24|459.04|457.24|458.38|456.58|0
1645035640000|2022-02-16 18:20:40|459.26|457.46|459.37|457.57|459.37|457.57|459.04|457.24|0
1645035650000|2022-02-16 18:20:50|459.26|457.46|459.26|457.46|459.26|457.46|459.04|457.24|0
1645035660000|2022-02-16 18:21:00|459.15|457.35|458.82|457.02|459.15|457.35|458.82|457.02|0
1645035670000|2022-02-16 18:21:10|459.04|457.24|459.04|457.24|459.04|457.24|459.04|457.24|0
1645035680000|2022-02-16 18:21:20|459.15|457.35|459.15|457.35|459.15|457.35|459.15|457.35|0
1645035690000|2022-02-16 18:21:30|459.04|457.24|459.26|457.46|459.26|457.46|459.04|457.24|0
1645035700000|2022-02-16 18:21:40|459.48|457.68|459.7|457.9|459.7|457.9|459.48|457.68|0
1645035710000|2022-02-16 18:21:50|459.92|458.12|459.7|457.9|459.92|458.12|459.7|457.9|0
1645035720000|2022-02-16 18:22:00|459.48|457.68|459.81|458.01|459.81|458.01|459.48|457.68|0
1645035730000|2022-02-16 18:22:10|459.7|457.9|459.7|457.9|459.7|457.9|459.7|457.9|0
1645035740000|2022-02-16 18:22:20|459.92|458.12|460.8|459|460.8|459|459.92|458.12|0
1645035750000|2022-02-16 18:22:30|460.36|458.56|460.58|458.78|460.58|458.78|460.36|458.56|0
1645035760000|2022-02-16 18:22:40|460.8|459|460.8|459|461.02|459.22|460.8|459|0
1645035770000|2022-02-16 18:22:50|461.02|459.22|460.8|459|461.02|459.22|460.8|459|0
1645035780000|2022-02-16 18:23:00|461.24|459.44|461.24|459.44|461.46|459.66|461.24|459.44|0
1645035790000|2022-02-16 18:23:10|461.46|459.66|462.13|460.33|462.13|460.33|461.46|459.66|0
1645035800000|2022-02-16 18:23:20|461.91|460.11|461.68|459.88|461.91|460.11|461.46|459.66|0
1645035810000|2022-02-16 18:23:30|461.46|459.66|461.46|459.66|461.46|459.66|461.46|459.66|0
1645035820000|2022-02-16 18:23:40|461.24|459.44|461.24|459.44|461.24|459.44|461.24|459.44|0
1645035830000|2022-02-16 18:23:50|461.02|459.22|461.02|459.22|461.02|459.22|461.02|459.22|0
1645035840000|2022-02-16 18:24:00|460.8|459|460.8|459|460.8|459|460.8|459|0
1645035850000|2022-02-16 18:24:10|460.58|458.78|460.14|458.34|460.58|458.78|460.14|458.34|0
1645035860000|2022-02-16 18:24:20|460.36|458.56|460.36|458.56|460.36|458.56|460.36|458.56|0
1645035870000|2022-02-16 18:24:30|460.14|458.34|460.14|458.34|460.14|458.34|460.14|458.34|0
1645035880000|2022-02-16 18:24:40|460.36|458.56|460.36|458.56|460.36|458.56|460.36|458.56|0
1645035890000|2022-02-16 18:24:50|460.14|458.34|460.36|458.56|460.36|458.56|460.14|458.34|0
1645035900000|2022-02-16 18:25:00|460.58|458.78|460.14|458.34|460.58|458.78|460.14|458.34|0
1645035910000|2022-02-16 18:25:10|460.36|458.56|460.36|458.56|460.36|458.56|460.36|458.56|0
1645035920000|2022-02-16 18:25:20|460.58|458.78|460.58|458.78|460.58|458.78|460.58|458.78|0
1645035930000|2022-02-16 18:25:30|460.36|458.56|459.92|458.12|460.36|458.56|459.92|458.12|0
1645035940000|2022-02-16 18:25:40|459.26|457.46|459.92|458.12|459.92|458.12|459.26|457.46|0
1645035950000|2022-02-16 18:25:50|459.7|457.9|459.7|457.9|459.92|458.12|459.7|457.9|0
1645035960000|2022-02-16 18:26:00|459.92|458.12|459.26|457.46|459.92|458.12|459.26|457.46|0
1645035970000|2022-02-16 18:26:10|459.04|457.24|459.04|457.24|459.04|457.24|459.04|457.24|0
1645035980000|2022-02-16 18:26:20|458.82|457.02|458.38|456.58|458.82|457.02|458.38|456.58|0
1645035990000|2022-02-16 18:26:30|458.6|456.8|458.38|456.58|458.6|456.8|458.38|456.58|0
1645036000000|2022-02-16 18:26:40|458.82|457.02|458.82|457.02|458.82|457.02|458.82|457.02|0
1645036010000|2022-02-16 18:26:50|459.04|457.24|459.04|457.24|459.14|457.34|459.04|457.24|0
1645036030000|2022-02-16 18:27:10|459.48|457.68|459.7|457.9|459.7|457.9|459.48|457.68|0
1645036040000|2022-02-16 18:27:20|459.48|457.68|459.26|457.46|459.48|457.68|459.26|457.46|0
1645036050000|2022-02-16 18:27:30|459.04|457.24|458.82|457.02|459.26|457.46|458.82|457.02|0
1645036060000|2022-02-16 18:27:40|458.6|456.8|458.82|457.02|458.82|457.02|458.6|456.8|0
1645036070000|2022-02-16 18:27:50|458.6|456.8|458.82|457.02|458.82|457.02|458.38|456.58|0
1645036080000|2022-02-16 18:28:00|459.04|457.24|459.26|457.46|459.26|457.46|459.04|457.24|0
1645036090000|2022-02-16 18:28:10|459.04|457.24|459.26|457.46|459.26|457.46|459.04|457.24|0
1645036100000|2022-02-16 18:28:20|459.04|457.24|459.04|457.24|459.04|457.24|459.04|457.24|0
1645036110000|2022-02-16 18:28:30|458.92|457.12|459.48|457.68|459.48|457.68|458.92|457.12|0
1645036120000|2022-02-16 18:28:40|459.26|457.46|459.48|457.68|459.48|457.68|459.26|457.46|0
1645036140000|2022-02-16 18:29:00|459.7|457.9|459.47|457.67|459.7|457.9|459.47|457.67|0
1645036150000|2022-02-16 18:29:10|459.7|457.9|459.92|458.12|459.92|458.12|459.7|457.9|0
1645036160000|2022-02-16 18:29:20|459.47|457.67|459.69|457.89|459.69|457.89|459.47|457.67|0
1645036170000|2022-02-16 18:29:30|459.47|457.67|459.47|457.67|459.47|457.67|459.25|457.45|0
1645036180000|2022-02-16 18:29:40|459.25|457.45|459.58|457.78|459.58|457.78|459.25|457.45|0
1645036190000|2022-02-16 18:29:50|459.47|457.67|459.69|457.89|459.69|457.89|459.47|457.67|0
1645036200000|2022-02-16 18:30:00|459.25|457.45|459.25|457.45|459.25|457.45|459.25|457.45|0
1645036210000|2022-02-16 18:30:10|459.03|457.23|459.03|457.23|459.03|457.23|458.81|457.01|0
1645036220000|2022-02-16 18:30:20|459.25|457.45|459.25|457.45|459.25|457.45|459.03|457.23|0
1645036230000|2022-02-16 18:30:30|459.03|457.23|458.81|457.01|459.03|457.23|458.81|457.01|0
1645036240000|2022-02-16 18:30:40|459.03|457.23|458.59|456.79|459.03|457.23|458.37|456.57|0
1645036260000|2022-02-16 18:31:00|457.82|456.02|457.71|455.91|457.82|456.02|457.6|455.8|0
1645036270000|2022-02-16 18:31:10|457.49|455.69|457.49|455.69|457.49|455.69|457.27|455.47|0
1645036280000|2022-02-16 18:31:20|457.27|455.47|457.49|455.69|457.71|455.91|457.27|455.47|0
1645036290000|2022-02-16 18:31:30|457.71|455.91|457.71|455.91|457.93|456.13|457.71|455.91|0
1645036300000|2022-02-16 18:31:40|457.49|455.69|457.49|455.69|457.49|455.69|457.27|455.47|0
1645036310000|2022-02-16 18:31:50|457.27|455.47|457.27|455.47|457.49|455.69|457.27|455.47|0
1645036320000|2022-02-16 18:32:00|457.49|455.69|456.61|454.81|457.49|455.69|456.61|454.81|0
1645036330000|2022-02-16 18:32:10|457.05|455.25|457.71|455.91|457.71|455.91|457.05|455.25|0
1645036340000|2022-02-16 18:32:20|457.93|456.13|457.93|456.13|458.15|456.35|457.93|456.13|0
1645036350000|2022-02-16 18:32:30|457.49|455.69|457.49|455.69|457.49|455.69|457.49|455.69|0
1645036360000|2022-02-16 18:32:40|457.71|455.91|457.49|455.69|457.71|455.91|457.49|455.69|0
1645036370000|2022-02-16 18:32:50|457.71|455.91|457.93|456.13|457.93|456.13|457.71|455.91|0
1645036380000|2022-02-16 18:33:00|458.15|456.35|458.37|456.57|458.37|456.57|457.93|456.13|0
1645036390000|2022-02-16 18:33:10|458.59|456.79|458.37|456.57|458.59|456.79|458.37|456.57|0
1645036400000|2022-02-16 18:33:20|458.26|456.46|458.59|456.79|458.81|457.01|458.26|456.46|0
1645036410000|2022-02-16 18:33:30|458.15|456.35|458.37|456.57|458.37|456.57|458.15|456.35|0
1645036420000|2022-02-16 18:33:40|458.15|456.35|457.71|455.91|458.15|456.35|457.71|455.91|0
1645036430000|2022-02-16 18:33:50|457.81|456.01|458.37|456.57|458.37|456.57|457.81|456.01|0
1645036440000|2022-02-16 18:34:00|458.15|456.35|458.47|456.67|458.59|456.79|458.15|456.35|0
1645036450000|2022-02-16 18:34:10|458.37|456.57|458.59|456.79|458.59|456.79|458.37|456.57|0
1645036460000|2022-02-16 18:34:20|458.37|456.57|458.37|456.57|458.37|456.57|458.37|456.57|0
1645036470000|2022-02-16 18:34:30|458.15|456.35|458.37|456.57|458.37|456.57|458.15|456.35|0
1645036480000|2022-02-16 18:34:40|458.15|456.35|457.93|456.13|458.15|456.35|457.93|456.13|0
1645036490000|2022-02-16 18:34:50|457.71|455.91|457.71|455.91|457.71|455.91|457.71|455.91|0
1645036500000|2022-02-16 18:35:00|457.93|456.13|458.15|456.35|458.15|456.35|457.93|456.13|0
1645036510000|2022-02-16 18:35:10|457.93|456.13|457.93|456.13|457.93|456.13|457.93|456.13|0
1645036520000|2022-02-16 18:35:20|457.71|455.91|457.49|455.69|457.71|455.91|457.49|455.69|0
1645036530000|2022-02-16 18:35:30|457.27|455.47|457.49|455.69|457.49|455.69|457.27|455.47|0
1645036540000|2022-02-16 18:35:40|458.15|456.35|458.59|456.79|458.59|456.79|458.15|456.35|0
1645036550000|2022-02-16 18:35:50|458.81|457.01|458.81|457.01|458.81|457.01|458.81|457.01|0
1645036560000|2022-02-16 18:36:00|459.03|457.23|459.69|457.89|459.91|458.11|459.03|457.23|0
1645036570000|2022-02-16 18:36:10|459.47|457.67|458.81|457.01|459.47|457.67|458.81|457.01|0
1645036580000|2022-02-16 18:36:20|458.59|456.79|457.93|456.13|458.59|456.79|457.93|456.13|0
1645036590000|2022-02-16 18:36:30|457.71|455.91|458.03|456.23|458.03|456.23|457.71|455.91|0
1645036600000|2022-02-16 18:36:40|458.15|456.35|458.15|456.35|458.15|456.35|458.15|456.35|0
1645036610000|2022-02-16 18:36:50|458.37|456.57|458.81|457.01|458.81|457.01|458.37|456.57|0
1645036620000|2022-02-16 18:37:00|459.25|457.45|459.25|457.45|459.47|457.67|459.25|457.45|0
1645036630000|2022-02-16 18:37:10|459.47|457.67|459.25|457.45|459.47|457.67|459.25|457.45|0
1645036640000|2022-02-16 18:37:20|459.69|457.89|459.47|457.67|459.69|457.89|459.47|457.67|0
1645036650000|2022-02-16 18:37:30|459.69|457.89|459.69|457.89|459.91|458.11|459.69|457.89|0
1645036660000|2022-02-16 18:37:40|459.25|457.45|459.25|457.45|459.25|457.45|459.03|457.23|0
1645036670000|2022-02-16 18:37:50|459.47|457.67|459.69|457.89|459.69|457.89|459.47|457.67|0
1645036680000|2022-02-16 18:38:00|459.25|457.45|458.37|456.57|459.25|457.45|458.37|456.57|0
1645036690000|2022-02-16 18:38:10|458.59|456.79|458.37|456.57|458.59|456.79|458.37|456.57|0
1645036700000|2022-02-16 18:38:20|458.59|456.79|458.59|456.79|458.59|456.79|458.59|456.79|0
1645036710000|2022-02-16 18:38:30|458.47|456.67|458.81|457.01|459.03|457.23|458.47|456.67|0
1645036720000|2022-02-16 18:38:40|458.59|456.79|458.59|456.79|458.59|456.79|458.59|456.79|0
1645036730000|2022-02-16 18:38:50|458.58|456.78|458.81|457.01|458.81|457.01|458.58|456.78|0
1645036740000|2022-02-16 18:39:00|458.8|457|458.36|456.56|458.8|457|458.36|456.56|0
1645036750000|2022-02-16 18:39:10|458.47|456.67|458.47|456.67|458.47|456.67|458.14|456.34|0
1645036760000|2022-02-16 18:39:20|458.58|456.78|458.14|456.34|458.58|456.78|458.14|456.34|0
1645036770000|2022-02-16 18:39:30|458.36|456.56|458.14|456.34|458.36|456.56|458.14|456.34|0
1645036780000|2022-02-16 18:39:40|458.25|456.45|458.14|456.34|458.36|456.56|458.14|456.34|0
1645036790000|2022-02-16 18:39:50|458.36|456.56|458.14|456.34|458.36|456.56|458.14|456.34|0
1645036800000|2022-02-16 18:40:00|457.92|456.12|457.92|456.12|457.92|456.12|457.7|455.9|0
1645036810000|2022-02-16 18:40:10|457.7|455.9|455.72|453.92|457.7|455.9|455.72|453.92|0
1645036820000|2022-02-16 18:40:20|456.16|454.36|456.16|454.36|456.16|454.36|455.72|453.92|0
1645036830000|2022-02-16 18:40:30|456.05|454.25|456.16|454.36|456.16|454.36|456.05|454.25|0
1645036840000|2022-02-16 18:40:40|455.72|453.92|455.61|453.81|455.94|454.14|455.61|453.81|0
1645036850000|2022-02-16 18:40:50|455.72|453.92|455.72|453.92|455.94|454.14|455.72|453.92|0
1645036860000|2022-02-16 18:41:00|455.94|454.14|456.38|454.58|456.38|454.58|455.72|453.92|0
1645036870000|2022-02-16 18:41:10|456.16|454.36|456.38|454.58|456.38|454.58|456.16|454.36|0
1645036880000|2022-02-16 18:41:20|456.16|454.36|455.5|453.7|456.16|454.36|455.5|453.7|0
1645036890000|2022-02-16 18:41:30|455.72|453.92|456.16|454.36|456.16|454.36|455.72|453.92|0
1645036900000|2022-02-16 18:41:40|455.94|454.14|455.94|454.14|456.16|454.36|455.94|454.14|0
1645036910000|2022-02-16 18:41:50|455.72|453.92|455.94|454.14|455.94|454.14|455.72|453.92|0
1645036920000|2022-02-16 18:42:00|456.16|454.36|456.82|455.02|456.82|455.02|456.16|454.36|0
1645036930000|2022-02-16 18:42:10|456.6|454.8|456.82|455.02|456.82|455.02|456.6|454.8|0
1645036940000|2022-02-16 18:42:20|456.6|454.8|456.82|455.02|456.82|455.02|456.6|454.8|0
1645036950000|2022-02-16 18:42:30|456.6|454.8|456.6|454.8|456.6|454.8|456.38|454.58|0
1645036960000|2022-02-16 18:42:40|456.82|455.02|456.82|455.02|456.93|455.13|456.82|455.02|0
1645036970000|2022-02-16 18:42:50|456.6|454.8|455.94|454.14|456.6|454.8|455.94|454.14|0
1645036980000|2022-02-16 18:43:00|456.16|454.36|456.16|454.36|456.38|454.58|456.16|454.36|0
1645036990000|2022-02-16 18:43:10|455.94|454.14|455.72|453.92|455.94|454.14|455.72|453.92|0
1645037000000|2022-02-16 18:43:20|455.5|453.7|455.94|454.14|456.16|454.36|455.5|453.7|0
1645037020000|2022-02-16 18:43:40|455.72|453.92|455.94|454.14|455.94|454.14|455.72|453.92|0
1645037030000|2022-02-16 18:43:50|455.72|453.92|455.72|453.92|455.72|453.92|455.5|453.7|0
1645037040000|2022-02-16 18:44:00|455.5|453.7|455.5|453.7|455.72|453.92|455.5|453.7|0
1645037050000|2022-02-16 18:44:10|455.28|453.48|455.5|453.7|455.5|453.7|455.28|453.48|0
1645037060000|2022-02-16 18:44:20|455.61|453.81|456.38|454.58|456.38|454.58|455.61|453.81|0
1645037070000|2022-02-16 18:44:30|456.16|454.36|456.16|454.36|456.38|454.58|456.16|454.36|0
1645037080000|2022-02-16 18:44:40|456.38|454.58|456.38|454.58|456.38|454.58|456.16|454.36|0
1645037090000|2022-02-16 18:44:50|456.16|454.36|456.16|454.36|456.16|454.36|456.05|454.25|0
1645037100000|2022-02-16 18:45:00|456.38|454.58|456.26|454.46|456.38|454.58|456.16|454.36|0
1645037110000|2022-02-16 18:45:10|456.6|454.8|456.82|455.02|456.82|455.02|456.6|454.8|0
1645037120000|2022-02-16 18:45:20|457.04|455.24|457.26|455.46|457.26|455.46|457.04|455.24|0
1645037130000|2022-02-16 18:45:30|456.82|455.02|457.04|455.24|457.04|455.24|456.82|455.02|0
1645037140000|2022-02-16 18:45:40|456.82|455.02|456.82|455.02|457.04|455.24|456.82|455.02|0
1645037150000|2022-02-16 18:45:50|457.04|455.24|457.04|455.24|457.04|455.24|457.04|455.24|0
1645037160000|2022-02-16 18:46:00|457.48|455.68|458.58|456.78|458.58|456.78|457.48|455.68|0
1645037170000|2022-02-16 18:46:10|457.48|455.68|457.7|455.9|457.7|455.9|457.48|455.68|0
1645037180000|2022-02-16 18:46:20|457.92|456.12|457.92|456.12|458.14|456.34|457.92|456.12|0
1645037190000|2022-02-16 18:46:30|458.14|456.34|457.92|456.12|458.14|456.34|457.92|456.12|0
1645037200000|2022-02-16 18:46:40|458.14|456.34|457.92|456.12|458.14|456.34|457.92|456.12|0
1645037210000|2022-02-16 18:46:50|458.14|456.34|457.7|455.9|458.14|456.34|457.7|455.9|0
1645037220000|2022-02-16 18:47:00|457.48|455.68|457.04|455.24|457.7|455.9|457.04|455.24|0
1645037230000|2022-02-16 18:47:10|456.82|455.02|456.38|454.58|456.82|455.02|456.38|454.58|0
1645037240000|2022-02-16 18:47:20|456.6|454.8|456.82|455.02|456.82|455.02|456.38|454.58|0
1645037250000|2022-02-16 18:47:30|457.04|455.24|457.04|455.24|457.04|455.24|457.04|455.24|0
1645037260000|2022-02-16 18:47:40|456.82|455.02|456.82|455.02|456.92|455.12|456.82|455.02|0
1645037270000|2022-02-16 18:47:50|457.26|455.46|457.26|455.46|457.48|455.68|457.26|455.46|0
1645037280000|2022-02-16 18:48:00|456.82|455.02|456.82|455.02|456.82|455.02|456.82|455.02|0
1645037290000|2022-02-16 18:48:10|456.38|454.58|456.38|454.58|456.6|454.8|456.38|454.58|0
1645037300000|2022-02-16 18:48:20|456.6|454.8|456.6|454.8|456.6|454.8|456.6|454.8|0
1645037310000|2022-02-16 18:48:30|456.82|455.02|456.38|454.58|456.82|455.02|456.38|454.58|0
1645037320000|2022-02-16 18:48:40|456.26|454.46|455.94|454.14|456.26|454.46|455.94|454.14|0
1645037330000|2022-02-16 18:48:50|456.38|454.58|456.16|454.36|456.38|454.58|456.16|454.36|0
1645037340000|2022-02-16 18:49:00|456.38|454.58|456.6|454.8|456.6|454.8|456.38|454.58|0
1645037350000|2022-02-16 18:49:10|456.82|455.02|457.03|455.23|457.03|455.23|456.81|455.01|0
1645037360000|2022-02-16 18:49:20|456.81|455.01|457.25|455.45|457.25|455.45|456.81|455.01|0
1645037380000|2022-02-16 18:49:40|457.36|455.56|456.81|455.01|457.36|455.56|456.81|455.01|0
1645037390000|2022-02-16 18:49:50|457.03|455.23|457.25|455.45|457.25|455.45|457.03|455.23|0
1645037400000|2022-02-16 18:50:00|457.69|455.89|458.13|456.33|458.24|456.44|457.69|455.89|0
1645037410000|2022-02-16 18:50:10|458.57|456.77|458.35|456.55|458.57|456.77|458.35|456.55|0
1645037420000|2022-02-16 18:50:20|458.57|456.77|458.68|456.88|458.68|456.88|458.35|456.55|0
1645037430000|2022-02-16 18:50:30|458.79|456.99|459.01|457.21|459.01|457.21|458.79|456.99|0
1645037440000|2022-02-16 18:50:40|458.79|456.99|458.13|456.33|458.79|456.99|458.13|456.33|0
1645037450000|2022-02-16 18:50:50|457.91|456.11|458.57|456.77|458.57|456.77|457.91|456.11|0
1645037460000|2022-02-16 18:51:00|459.23|457.43|459.9|458.1|459.9|458.1|459.23|457.43|0
1645037470000|2022-02-16 18:51:10|460.34|458.54|459.23|457.43|460.34|458.54|459.23|457.43|0
1645037480000|2022-02-16 18:51:20|459.56|457.76|459.45|457.65|459.56|457.76|459.45|457.65|0
1645037490000|2022-02-16 18:51:30|459.23|457.43|459.45|457.65|459.45|457.65|459.23|457.43|0
1645037500000|2022-02-16 18:51:40|459.67|457.87|459.67|457.87|460.34|458.54|459.67|457.87|0
1645037510000|2022-02-16 18:51:50|459.89|458.09|459.67|457.87|460.11|458.31|459.67|457.87|0
1645037520000|2022-02-16 18:52:00|459.45|457.65|459.23|457.43|459.45|457.65|459.23|457.43|0
1645037530000|2022-02-16 18:52:10|459.67|457.87|459.89|458.09|459.89|458.09|459.67|457.87|0
1645037540000|2022-02-16 18:52:20|459.67|457.87|459.89|458.09|459.89|458.09|459.67|457.87|0
1645037550000|2022-02-16 18:52:30|459.78|457.98|459.89|458.09|459.89|458.09|459.78|457.98|0
1645037560000|2022-02-16 18:52:40|459.67|457.87|459.67|457.87|459.89|458.09|459.67|457.87|0
1645037570000|2022-02-16 18:52:50|459.45|457.65|459.56|457.76|459.56|457.76|459.45|457.65|0
1645037580000|2022-02-16 18:53:00|459.23|457.43|459.23|457.43|459.45|457.65|459.23|457.43|0
1645037590000|2022-02-16 18:53:10|459.01|457.21|459.23|457.43|459.23|457.43|459.01|457.21|0
1645037600000|2022-02-16 18:53:20|459.01|457.21|458.79|456.99|459.01|457.21|458.79|456.99|0
1645037610000|2022-02-16 18:53:30|458.57|456.77|458.35|456.55|458.57|456.77|458.35|456.55|0
1645037620000|2022-02-16 18:53:40|458.57|456.77|458.68|456.88|458.79|456.99|458.57|456.77|0
1645037630000|2022-02-16 18:53:50|458.35|456.55|458.35|456.55|458.46|456.66|458.35|456.55|0
1645037640000|2022-02-16 18:54:00|458.57|456.77|458.9|457.1|458.9|457.1|458.57|456.77|0
1645037650000|2022-02-16 18:54:10|459.01|457.21|459.45|457.65|459.45|457.65|459.01|457.21|0
1645037660000|2022-02-16 18:54:20|459.34|457.54|459.01|457.21|459.34|457.54|459.01|457.21|0
1645037670000|2022-02-16 18:54:30|458.57|456.77|458.9|457.1|459.01|457.21|458.57|456.77|0
1645037680000|2022-02-16 18:54:40|458.79|456.99|459.01|457.21|459.23|457.43|458.79|456.99|0
1645037690000|2022-02-16 18:54:50|459.23|457.43|459.45|457.65|459.45|457.65|459.23|457.43|0
1645037700000|2022-02-16 18:55:00|459.23|457.43|458.79|456.99|459.23|457.43|458.79|456.99|0
1645037710000|2022-02-16 18:55:10|458.57|456.77|458.79|456.99|458.79|456.99|458.57|456.77|0
1645037730000|2022-02-16 18:55:30|458.57|456.77|458.35|456.55|458.57|456.77|458.13|456.33|0
1645037740000|2022-02-16 18:55:40|457.91|456.11|458.35|456.55|458.35|456.55|457.91|456.11|0
1645037750000|2022-02-16 18:55:50|458.01|456.21|457.91|456.11|458.13|456.33|457.91|456.11|0
1645037760000|2022-02-16 18:56:00|458.13|456.33|457.91|456.11|458.13|456.33|457.91|456.11|0
1645037770000|2022-02-16 18:56:10|457.47|455.67|457.47|455.67|457.47|455.67|457.25|455.45|0
1645037780000|2022-02-16 18:56:20|457.57|455.77|457.47|455.67|457.69|455.89|457.47|455.67|0
1645037790000|2022-02-16 18:56:30|457.25|455.45|456.59|454.79|457.25|455.45|456.59|454.79|0
1645037800000|2022-02-16 18:56:40|456.81|455.01|456.81|455.01|456.81|455.01|456.81|455.01|0
1645037810000|2022-02-16 18:56:50|456.59|454.79|456.69|454.89|456.69|454.89|456.59|454.79|0
1645037820000|2022-02-16 18:57:00|457.03|455.23|457.03|455.23|457.03|455.23|456.91|455.11|0
1645037830000|2022-02-16 18:57:10|456.81|455.01|457.25|455.45|457.25|455.45|456.81|455.01|0
1645037840000|2022-02-16 18:57:20|457.13|455.33|457.03|455.23|457.13|455.33|457.03|455.23|0
1645037850000|2022-02-16 18:57:30|457.25|455.45|457.47|455.67|457.47|455.67|457.25|455.45|0
1645037860000|2022-02-16 18:57:40|457.69|455.89|457.57|455.77|457.69|455.89|457.57|455.77|0
1645037870000|2022-02-16 18:57:50|457.69|455.89|457.47|455.67|457.69|455.89|457.47|455.67|0
1645037880000|2022-02-16 18:58:00|457.57|455.77|457.25|455.45|457.57|455.77|457.25|455.45|0
1645037890000|2022-02-16 18:58:10|457.03|455.23|456.81|455.01|457.03|455.23|456.81|455.01|0
1645037900000|2022-02-16 18:58:20|456.69|454.89|456.15|454.35|456.69|454.89|456.15|454.35|0
1645037910000|2022-02-16 18:58:30|456.25|454.45|456.69|454.89|456.69|454.89|456.25|454.45|0
1645037920000|2022-02-16 18:58:40|456.59|454.79|456.91|455.11|456.91|455.11|456.59|454.79|0
1645037930000|2022-02-16 18:58:50|456.81|455.01|456.81|455.01|457.13|455.33|456.81|455.01|0
1645037940000|2022-02-16 18:59:00|456.59|454.79|456.81|455.01|456.81|455.01|456.59|454.79|0
1645037950000|2022-02-16 18:59:10|456.91|455.11|455.59|453.79|456.91|455.11|455.59|453.79|0
1645037960000|2022-02-16 18:59:20|454.49|452.69|454.93|453.13|454.93|453.13|454.49|452.69|0
1645037970000|2022-02-16 18:59:30|454.83|453.03|455.49|453.69|455.49|453.69|454.49|452.69|0
1645037980000|2022-02-16 18:59:40|455.59|453.79|457.46|455.66|457.46|455.66|455.59|453.79|0
1645037990000|2022-02-16 18:59:50|458.45|456.65|458.23|456.43|459.77|457.97|458.23|456.43|0
1645038000000|2022-02-16 19:00:00|458.57|456.77|459.55|457.75|459.55|457.75|458.57|456.77|0
1645038010000|2022-02-16 19:00:10|459.23|457.43|459.01|457.21|459.23|457.43|459.01|457.21|0
1645038020000|2022-02-16 19:00:20|458.34|456.54|458.67|456.87|458.67|456.87|458.34|456.54|0
1645038030000|2022-02-16 19:00:30|460.43|458.63|465.29|463.49|465.29|463.49|460.43|458.63|0
1645038040000|2022-02-16 19:00:40|463.3|461.5|467.72|465.92|467.72|465.92|463.3|461.5|0
1645038050000|2022-02-16 19:00:50|468.5|466.7|472.16|470.36|472.82|471.02|468.5|466.7|0
1645038060000|2022-02-16 19:01:00|470.38|468.58|469.61|467.81|470.38|468.58|469.61|467.81|0
1645038070000|2022-02-16 19:01:10|468.39|466.59|468.39|466.59|468.39|466.59|466.95|465.15|0
1645038080000|2022-02-16 19:01:20|468.17|466.37|462.09|460.29|468.17|466.37|462.09|460.29|0
1645038090000|2022-02-16 19:01:30|462.86|461.06|464.52|462.72|464.52|462.72|462.86|461.06|0
1645038100000|2022-02-16 19:01:40|464.18|462.38|464.96|463.16|464.96|463.16|464.18|462.38|0
1645038110000|2022-02-16 19:01:50|464.3|462.5|464.18|462.38|464.3|462.5|462.09|460.29|0
1645038120000|2022-02-16 19:02:00|464.52|462.72|463.64|461.84|465.85|464.05|463.64|461.84|0
1645038130000|2022-02-16 19:02:10|462.97|461.17|461.09|459.29|462.97|461.17|460.77|458.97|0
1645038140000|2022-02-16 19:02:20|461.75|459.95|455.92|454.12|461.75|459.95|455.92|454.12|0
1645038150000|2022-02-16 19:02:30|451.53|449.73|452.19|450.39|452.19|450.39|451.53|449.73|0
1645038160000|2022-02-16 19:02:40|452.41|450.61|453.73|451.93|454.17|452.37|452.41|450.61|0
1645038170000|2022-02-16 19:02:50|452.41|450.61|455.96|454.16|455.96|454.16|451.83|450.03|0
1645038180000|2022-02-16 19:03:00|457.72|455.92|459.04|457.24|459.04|457.24|455.52|453.72|0
1645038190000|2022-02-16 19:03:10|459.92|458.12|459.14|457.34|459.92|458.12|459.04|457.24|0
1645038200000|2022-02-16 19:03:20|459.36|457.56|461.56|459.76|462.78|460.98|459.36|457.56|0
1645038210000|2022-02-16 19:03:30|461.24|459.44|460.8|459|461.24|459.44|460.14|458.34|0
1645038220000|2022-02-16 19:03:40|461.02|459.22|460.58|458.78|461.02|459.22|460.58|458.78|0
1645038230000|2022-02-16 19:03:50|462.22|460.42|461.34|459.54|462.22|460.42|461.34|459.54|0
1645038240000|2022-02-16 19:04:00|461.78|459.98|462.78|460.98|462.78|460.98|461.78|459.98|0
1645038250000|2022-02-16 19:04:10|464.87|463.07|469.74|467.94|469.74|467.94|464.87|463.07|0
1645038260000|2022-02-16 19:04:20|468.85|467.05|467.3|465.5|468.85|467.05|467.3|465.5|0
1645038270000|2022-02-16 19:04:30|465.75|463.95|466.2|464.4|466.31|464.51|465.75|463.95|0
1645038280000|2022-02-16 19:04:40|466.75|464.95|464.99|463.19|467.2|465.4|464.99|463.19|0
1645038290000|2022-02-16 19:04:50|465.65|463.85|466.09|464.29|466.09|464.29|465.43|463.63|0
1645038300000|2022-02-16 19:05:00|466.31|464.51|467.97|466.17|467.97|466.17|466.31|464.51|0
1645038310000|2022-02-16 19:05:10|467.2|465.4|467.97|466.17|468.74|466.94|467.2|465.4|0
1645038320000|2022-02-16 19:05:20|466.86|465.06|466.64|464.84|467.08|465.28|466.64|464.84|0
1645038330000|2022-02-16 19:05:30|464.87|463.07|465.21|463.41|465.21|463.41|464.21|462.41|0
1645038340000|2022-02-16 19:05:40|465.87|464.07|467.64|465.84|467.64|465.84|465.87|464.07|0
1645038350000|2022-02-16 19:05:50|466.64|464.84|467.52|465.72|467.64|465.84|466.42|464.62|0
1645038360000|2022-02-16 19:06:00|467.3|465.5|465.75|463.95|467.3|465.5|465.65|463.85|0
1645038370000|2022-02-16 19:06:10|463.99|462.19|465.21|463.41|465.21|463.41|463.99|462.19|0
1645038380000|2022-02-16 19:06:20|465.65|463.85|464.54|462.74|465.65|463.85|463.88|462.08|0
1645038390000|2022-02-16 19:06:30|464.76|462.96|464.43|462.63|465.09|463.29|464.43|462.63|0
1645038400000|2022-02-16 19:06:40|463.44|461.64|463.99|462.19|463.99|462.19|462.34|460.54|0
1645038410000|2022-02-16 19:06:50|464.1|462.3|463.88|462.08|464.98|463.18|463.88|462.08|0
1645038420000|2022-02-16 19:07:00|463.77|461.97|467.86|466.06|467.86|466.06|463.77|461.97|0
1645038430000|2022-02-16 19:07:10|466.86|465.06|468.08|466.28|468.08|466.28|466.86|465.06|0
1645038440000|2022-02-16 19:07:20|468.96|467.16|469.63|467.83|471.29|469.49|468.96|467.16|0
1645038450000|2022-02-16 19:07:30|469.85|468.05|469.73|467.93|470.18|468.38|469.73|467.93|0
1645038460000|2022-02-16 19:07:40|470.07|468.27|471.84|470.04|471.84|470.04|470.07|468.27|0
1645038470000|2022-02-16 19:07:50|471.06|469.26|470.96|469.16|471.18|469.38|470.84|469.04|0
1645038480000|2022-02-16 19:08:00|471.84|470.04|469.96|468.16|471.84|470.04|469.96|468.16|0
1645038490000|2022-02-16 19:08:10|469.85|468.05|470.07|468.27|470.51|468.71|469.85|468.05|0
1645038500000|2022-02-16 19:08:20|471.4|469.6|474.51|472.71|474.51|472.71|471.4|469.6|0
1645038510000|2022-02-16 19:08:30|473.84|472.04|474.95|473.15|475.62|473.82|473.84|472.04|0
1645038520000|2022-02-16 19:08:40|473.95|472.15|475.95|474.15|475.95|474.15|473.95|472.15|0
1645038530000|2022-02-16 19:08:50|475.62|473.82|474.28|472.48|475.62|473.82|474.28|472.48|0
1645038540000|2022-02-16 19:09:00|474.95|473.15|474.73|472.93|475.17|473.37|474.61|472.81|0
1645038550000|2022-02-16 19:09:10|474.51|472.71|473.84|472.04|474.51|472.71|473.17|471.37|0
1645038560000|2022-02-16 19:09:20|474.73|472.93|474.51|472.71|474.95|473.15|474.51|472.71|0
1645038570000|2022-02-16 19:09:30|473.95|472.15|474.51|472.71|474.73|472.93|473.95|472.15|0
1645038580000|2022-02-16 19:09:40|473.84|472.04|471.84|470.04|473.84|472.04|471.84|470.04|0
1645038590000|2022-02-16 19:09:50|470.96|469.16|470.29|468.49|471.06|469.26|470.29|468.49|0
1645038600000|2022-02-16 19:10:00|469.85|468.05|471.62|469.82|471.62|469.82|469.63|467.83|0
1645038610000|2022-02-16 19:10:10|472.06|470.26|470.73|468.93|472.06|470.26|470.51|468.71|0
1645038620000|2022-02-16 19:10:20|471.62|469.82|469.51|467.71|471.62|469.82|469.51|467.71|0
1645038630000|2022-02-16 19:10:30|467.41|465.61|468.52|466.72|468.62|466.82|467.41|465.61|0
1645038640000|2022-02-16 19:10:40|466.31|464.51|467.85|466.05|467.85|466.05|466.31|464.51|0
1645038650000|2022-02-16 19:10:50|468.08|466.28|468.18|466.38|468.3|466.5|467.96|466.16|0
1645038660000|2022-02-16 19:11:00|468.62|466.82|468.62|466.82|468.96|467.16|468.62|466.82|0
1645038670000|2022-02-16 19:11:10|468.3|466.5|468.07|466.27|468.74|466.94|467.85|466.05|0
1645038680000|2022-02-16 19:11:20|466.7|464.9|469.18|467.38|469.18|467.38|466.7|464.9|0
1645038690000|2022-02-16 19:11:30|469.29|467.49|468.69|466.89|469.29|467.49|468.69|466.89|0
1645038700000|2022-02-16 19:11:40|468.3|466.5|468.76|466.96|468.87|467.07|468.19|466.39|0
1645038710000|2022-02-16 19:11:50|468.78|466.98|470.56|468.76|470.56|468.76|468.45|466.65|0
1645038720000|2022-02-16 19:12:00|471.34|469.54|471.11|469.31|471.34|469.54|470.89|469.09|0
1645038730000|2022-02-16 19:12:10|470.67|468.87|468.89|467.09|470.67|468.87|468.89|467.09|0
1645038740000|2022-02-16 19:12:20|469.12|467.32|468.89|467.09|469.56|467.76|468.89|467.09|0
1645038750000|2022-02-16 19:12:30|469.56|467.76|466.9|465.1|469.56|467.76|466.45|464.65|0
1645038760000|2022-02-16 19:12:40|467.34|465.54|465.12|463.32|467.56|465.76|465.12|463.32|0
1645038770000|2022-02-16 19:12:50|464.24|462.44|464.9|463.1|464.9|463.1|464.02|462.22|0
1645038780000|2022-02-16 19:13:00|464.02|462.22|466.45|464.65|466.45|464.65|464.02|462.22|0
1645038790000|2022-02-16 19:13:10|467.12|465.32|466.67|464.87|467.12|465.32|466.67|464.87|0
1645038800000|2022-02-16 19:13:20|465.79|463.99|464.12|462.32|465.79|463.99|464.12|462.32|0
1645038810000|2022-02-16 19:13:30|464.02|462.22|466.79|464.99|466.79|464.99|464.02|462.22|0
1645038820000|2022-02-16 19:13:40|467.46|465.66|466.68|464.88|467.46|465.66|466.57|464.77|0
1645038830000|2022-02-16 19:13:50|468.12|466.32|467.56|465.76|469.23|467.43|467.56|465.76|0
1645038840000|2022-02-16 19:14:00|467.68|465.88|465.91|464.11|467.68|465.88|465.91|464.11|0
1645038850000|2022-02-16 19:14:10|464.58|462.78|465.47|463.67|465.47|463.67|464.58|462.78|0
1645038860000|2022-02-16 19:14:20|466.13|464.33|465.69|463.89|466.24|464.44|465.47|463.67|0
1645038870000|2022-02-16 19:14:30|465.91|464.11|467.01|465.21|467.01|465.21|465.91|464.11|0
1645038880000|2022-02-16 19:14:40|468.01|466.21|467.46|465.66|468.57|466.77|467.46|465.66|0
1645038890000|2022-02-16 19:14:50|468.12|466.32|466.57|464.77|468.12|466.32|466.57|464.77|0
1645038900000|2022-02-16 19:15:00|465.79|463.99|470.12|468.32|470.12|468.32|465.79|463.99|0
1645038910000|2022-02-16 19:15:10|469.23|467.43|469.9|468.1|469.9|468.1|469.23|467.43|0
1645038920000|2022-02-16 19:15:20|471.45|469.65|473|471.2|473.89|472.09|471.45|469.65|0
1645038930000|2022-02-16 19:15:30|472.56|470.76|471.45|469.65|472.56|470.76|471.45|469.65|0
1645038940000|2022-02-16 19:15:40|471.23|469.43|471.67|469.87|471.67|469.87|471.11|469.31|0
1645038950000|2022-02-16 19:15:50|473.23|471.43|472.12|470.32|473.23|471.43|471.45|469.65|0
1645038960000|2022-02-16 19:16:00|472.22|470.42|470.78|468.98|472.22|470.42|470.56|468.76|0
1645038970000|2022-02-16 19:16:10|472.22|470.42|472|470.2|472.56|470.76|471.67|469.87|0
1645038980000|2022-02-16 19:16:20|472.89|471.09|473.23|471.43|473.23|471.43|472.89|471.09|0
1645038990000|2022-02-16 19:16:30|472.56|470.76|471.89|470.09|472.56|470.76|471.33|469.53|0
1645039000000|2022-02-16 19:16:40|469.45|467.65|469.34|467.54|470.12|468.32|469.34|467.54|0
1645039010000|2022-02-16 19:16:50|469.89|468.09|469.89|468.09|469.89|468.09|469.56|467.76|0
1645039020000|2022-02-16 19:17:00|469.34|467.54|468.56|466.76|469.34|467.54|468.34|466.54|0
1645039030000|2022-02-16 19:17:10|469.67|467.87|469.67|467.87|469.67|467.87|469.45|467.65|0
1645039040000|2022-02-16 19:17:20|471|469.2|471.23|469.43|471.67|469.87|471|469.2|0
1645039050000|2022-02-16 19:17:30|471.89|470.09|471.33|469.53|471.89|470.09|471.23|469.43|0
1645039060000|2022-02-16 19:17:40|471.67|469.87|472.34|470.54|472.78|470.98|471.67|469.87|0
1645039070000|2022-02-16 19:17:50|471.89|470.09|472.22|470.42|472.34|470.54|471.89|470.09|0
1645039080000|2022-02-16 19:18:00|471.89|470.09|473.45|471.65|473.45|471.65|471.89|470.09|0
1645039090000|2022-02-16 19:18:10|473|471.2|475|473.2|475|473.2|473|471.2|0
1645039100000|2022-02-16 19:18:20|475.56|473.76|473.78|471.98|475.56|473.76|473.78|471.98|0
1645039110000|2022-02-16 19:18:30|473.22|471.42|473|471.2|473.22|471.42|473|471.2|0
1645039120000|2022-02-16 19:18:40|473.22|471.42|472.56|470.76|473.22|471.42|472.56|470.76|0
1645039130000|2022-02-16 19:18:50|472.22|470.42|472.33|470.53|472.33|470.53|472.11|470.31|0
1645039140000|2022-02-16 19:19:00|473|471.2|473.45|471.65|473.45|471.65|473|471.2|0
1645039150000|2022-02-16 19:19:10|473.67|471.87|473.89|472.09|474.11|472.31|473.67|471.87|0
1645039160000|2022-02-16 19:19:20|474.11|472.31|473.89|472.09|474.11|472.31|473.89|472.09|0
1645039170000|2022-02-16 19:19:30|474.22|472.42|475.45|473.65|475.45|473.65|474.22|472.42|0
1645039180000|2022-02-16 19:19:40|474.78|472.98|473.33|471.53|474.78|472.98|473.22|471.42|0
1645039190000|2022-02-16 19:19:50|473.45|471.65|473.22|471.42|473.67|471.87|473.22|471.42|0
1645039200000|2022-02-16 19:20:00|473.67|471.87|472.11|470.31|473.67|471.87|472.11|470.31|0
1645039210000|2022-02-16 19:20:10|472.56|470.76|474.33|472.53|474.33|472.53|472.56|470.76|0
1645039220000|2022-02-16 19:20:20|473.89|472.09|473.22|471.42|473.89|472.09|473.22|471.42|0
1645039230000|2022-02-16 19:20:30|473|471.2|473.33|471.53|473.67|471.87|472.56|470.76|0
1645039240000|2022-02-16 19:20:40|473.67|471.87|473.89|472.09|474.33|472.53|473.67|471.87|0
1645039250000|2022-02-16 19:20:50|474.56|472.76|474.78|472.98|474.78|472.98|474.56|472.76|0
1645039260000|2022-02-16 19:21:00|474.33|472.53|475|473.2|475|473.2|474.11|472.31|0
1645039270000|2022-02-16 19:21:10|474.33|472.53|474.78|472.98|474.78|472.98|474.33|472.53|0
1645039280000|2022-02-16 19:21:20|474.11|472.31|474.56|472.76|474.56|472.76|474.11|472.31|0
1645039290000|2022-02-16 19:21:30|474.78|472.98|474.56|472.76|474.78|472.98|474.33|472.53|0
1645039300000|2022-02-16 19:21:40|475|473.2|479.68|477.88|479.9|478.1|475|473.2|0
1645039310000|2022-02-16 19:21:50|479.9|478.1|481.91|480.11|481.91|480.11|479.9|478.1|0
1645039320000|2022-02-16 19:22:00|482.47|480.67|482.14|480.34|482.47|480.67|481.8|480|0
1645039330000|2022-02-16 19:22:10|483.03|481.23|483.03|481.23|483.92|482.12|483.03|481.23|0
1645039340000|2022-02-16 19:22:20|482.81|481.01|482.36|480.56|482.81|481.01|481.91|480.11|0
1645039350000|2022-02-16 19:22:30|482.81|481.01|482.14|480.34|482.81|481.01|481.91|480.11|0
1645039360000|2022-02-16 19:22:40|483.25|481.45|483.92|482.12|483.92|482.12|483.03|481.23|0
1645039370000|2022-02-16 19:22:50|483.48|481.68|483.03|481.23|483.7|481.9|483.03|481.23|0
1645039380000|2022-02-16 19:23:00|483.25|481.45|483.03|481.23|483.25|481.45|482.14|480.34|0
1645039390000|2022-02-16 19:23:10|482.58|480.78|483.03|481.23|483.48|481.68|482.58|480.78|0
1645039400000|2022-02-16 19:23:20|483.25|481.45|483.25|481.45|483.58|481.78|483.03|481.23|0
1645039410000|2022-02-16 19:23:30|483.7|481.9|484.7|482.9|485.04|483.24|483.7|481.9|0
1645039420000|2022-02-16 19:23:40|484.59|482.79|484.82|483.02|484.82|483.02|484.59|482.79|0
1645039430000|2022-02-16 19:23:50|485.27|483.47|485.49|483.69|485.49|483.69|485.27|483.47|0
1645039440000|2022-02-16 19:24:00|484.82|483.02|484.59|482.79|484.82|483.02|484.59|482.79|0
1645039450000|2022-02-16 19:24:10|484.15|482.35|483.68|481.88|485.04|483.24|483.68|481.88|0
1645039460000|2022-02-16 19:24:20|484.35|482.55|485.03|483.23|485.03|483.23|484.13|482.33|0
1645039470000|2022-02-16 19:24:30|484.91|483.11|485.7|483.9|485.7|483.9|484.8|483|0
1645039480000|2022-02-16 19:24:40|485.25|483.45|485.92|484.12|485.92|484.12|484.58|482.78|0
1645039490000|2022-02-16 19:24:50|486.15|484.35|486.37|484.57|486.6|484.8|486.15|484.35|0
1645039500000|2022-02-16 19:25:00|486.82|485.02|485.92|484.12|486.82|485.02|485.7|483.9|0
1645039510000|2022-02-16 19:25:10|486.03|484.23|485.92|484.12|486.25|484.45|485.92|484.12|0
1645039520000|2022-02-16 19:25:20|485.7|483.9|485.92|484.12|485.92|484.12|485.47|483.67|0
1645039530000|2022-02-16 19:25:30|485.8|484|486.59|484.79|486.82|485.02|485.7|483.9|0
1645039540000|2022-02-16 19:25:40|485.7|483.9|486.03|484.23|486.03|484.23|485.7|483.9|0
1645039550000|2022-02-16 19:25:50|486.15|484.35|485.7|483.9|486.15|484.35|485.7|483.9|0
1645039560000|2022-02-16 19:26:00|485.02|483.22|485.02|483.22|485.02|483.22|485.02|483.22|0
1645039570000|2022-02-16 19:26:10|484.8|483|483.9|482.1|484.8|483|483.9|482.1|0
1645039580000|2022-02-16 19:26:20|484.35|482.55|484.01|482.21|484.35|482.55|484.01|482.21|0
1645039590000|2022-02-16 19:26:30|483.9|482.1|484.35|482.55|484.35|482.55|483.9|482.1|0
1645039600000|2022-02-16 19:26:40|484.23|482.43|484.12|482.32|484.35|482.55|484.12|482.32|0
1645039610000|2022-02-16 19:26:50|484.57|482.77|484.57|482.77|484.57|482.77|484.35|482.55|0
1645039620000|2022-02-16 19:27:00|485.02|483.22|485.47|483.67|485.47|483.67|485.02|483.22|0
1645039630000|2022-02-16 19:27:10|485.02|483.22|485.02|483.22|485.47|483.67|485.02|483.22|0
1645039640000|2022-02-16 19:27:20|485.69|483.89|485.25|483.45|485.8|484|485.02|483.22|0
1645039650000|2022-02-16 19:27:30|485.8|484|485.58|483.78|486.14|484.34|485.58|483.78|0
1645039660000|2022-02-16 19:27:40|485.69|483.89|487.04|485.24|487.04|485.24|485.69|483.89|0
1645039670000|2022-02-16 19:27:50|486.93|485.13|486.82|485.02|486.93|485.13|486.37|484.57|0
1645039680000|2022-02-16 19:28:00|486.59|484.79|486.14|484.34|486.59|484.79|486.03|484.23|0
1645039690000|2022-02-16 19:28:10|486.37|484.57|486.25|484.45|486.37|484.57|486.25|484.45|0
1645039700000|2022-02-16 19:28:20|486.37|484.57|486.82|485.02|486.82|485.02|486.37|484.57|0
1645039710000|2022-02-16 19:28:30|487.04|485.24|486.59|484.79|487.04|485.24|486.37|484.57|0
1645039720000|2022-02-16 19:28:40|486.82|485.02|485.58|483.78|486.82|485.02|485.58|483.78|0
1645039730000|2022-02-16 19:28:50|486.03|484.23|486.14|484.34|486.14|484.34|485.47|483.67|0
1645039740000|2022-02-16 19:29:00|485.92|484.12|485.47|483.67|486.48|484.68|485.47|483.67|0
1645039750000|2022-02-16 19:29:10|485.02|483.22|484.79|482.99|485.24|483.44|484.57|482.77|0
1645039760000|2022-02-16 19:29:20|485.24|483.44|485.02|483.22|485.24|483.44|485.02|483.22|0
1645039770000|2022-02-16 19:29:30|485.13|483.33|485.02|483.22|485.24|483.44|484.79|482.99|0
1645039780000|2022-02-16 19:29:40|485.92|484.12|486.14|484.34|486.37|484.57|485.92|484.12|0
1645039790000|2022-02-16 19:29:50|486.37|484.57|486.14|484.34|486.37|484.57|486.14|484.34|0
1645039800000|2022-02-16 19:30:00|489.07|487.27|488.95|487.15|489.07|487.27|488.95|487.15|0
1645039810000|2022-02-16 19:30:10|489.52|487.72|490.98|489.18|490.98|489.18|489.52|487.72|0
1645039820000|2022-02-16 19:30:20|490.19|488.39|490.98|489.18|490.98|489.18|489.97|488.17|0
1645039830000|2022-02-16 19:30:30|491.43|489.63|491.2|489.4|491.77|489.97|491.2|489.4|0
1645039840000|2022-02-16 19:30:40|491.09|489.29|490.19|488.39|491.09|489.29|490.19|488.39|0
1645039850000|2022-02-16 19:30:50|490.42|488.62|491.09|489.29|491.09|489.29|490.42|488.62|0
1645039860000|2022-02-16 19:31:00|491.32|489.52|490.64|488.84|491.32|489.52|490.64|488.84|0
1645039870000|2022-02-16 19:31:10|491.09|489.29|491.32|489.52|491.54|489.74|491.09|489.29|0
1645039880000|2022-02-16 19:31:20|491.99|490.19|492.9|491.1|492.9|491.1|491.77|489.97|0
1645039890000|2022-02-16 19:31:30|492.44|490.64|493.57|491.77|493.57|491.77|492.44|490.64|0
1645039900000|2022-02-16 19:31:40|493.12|491.32|494.02|492.22|494.02|492.22|492.9|491.1|0
1645039910000|2022-02-16 19:31:50|494.47|492.67|494.47|492.67|494.47|492.67|494.47|492.67|0
1645039920000|2022-02-16 19:32:00|494.25|492.45|494.13|492.33|494.25|492.45|494.02|492.22|0
1645039930000|2022-02-16 19:32:10|494.47|492.67|494.47|492.67|494.47|492.67|494.02|492.22|0
1645039940000|2022-02-16 19:32:20|494.25|492.45|494.7|492.9|494.7|492.9|493.91|492.11|0
1645039950000|2022-02-16 19:32:30|494.25|492.45|496.04|494.24|496.04|494.24|494.25|492.45|0
1645039960000|2022-02-16 19:32:40|494.26|492.46|493.8|492|494.26|492.46|493.8|492|0
1645039970000|2022-02-16 19:32:50|494.03|492.23|494.26|492.46|494.93|493.13|494.03|492.23|0
1645039980000|2022-02-16 19:33:00|494.48|492.68|493.13|491.33|494.48|492.68|493.13|491.33|0
1645039990000|2022-02-16 19:33:10|493.35|491.55|493.8|492|494.25|492.45|493.35|491.55|0
1645040000000|2022-02-16 19:33:20|493.13|491.33|490.42|488.62|493.13|491.33|490.42|488.62|0
1645040010000|2022-02-16 19:33:30|490.87|489.07|490.87|489.07|490.87|489.07|490.42|488.62|0
1645040020000|2022-02-16 19:33:40|489.97|488.17|489.52|487.72|490.19|488.39|489.52|487.72|0
1645040030000|2022-02-16 19:33:50|489.29|487.49|489.52|487.72|489.97|488.17|489.29|487.49|0
1645040040000|2022-02-16 19:34:00|489.97|488.17|489.97|488.17|489.97|488.17|489.74|487.94|0
1645040050000|2022-02-16 19:34:10|490.19|488.39|489.06|487.26|490.19|488.39|489.06|487.26|0
1645040060000|2022-02-16 19:34:20|489.29|487.49|489.06|487.26|489.29|487.49|489.06|487.26|0
1645040070000|2022-02-16 19:34:30|488.61|486.81|488.84|487.04|488.84|487.04|488.39|486.59|0
1645040080000|2022-02-16 19:34:40|488.39|486.59|488.39|486.59|488.39|486.59|488.16|486.36|0
1645040090000|2022-02-16 19:34:50|489.06|487.26|487.49|485.69|489.06|487.26|487.49|485.69|0
1645040100000|2022-02-16 19:35:00|488.16|486.36|487.94|486.14|488.39|486.59|487.94|486.14|0
1645040110000|2022-02-16 19:35:10|488.16|486.36|489.29|487.49|489.29|487.49|488.16|486.36|0
1645040120000|2022-02-16 19:35:20|489.06|487.26|488.84|487.04|489.06|487.26|488.84|487.04|0
1645040130000|2022-02-16 19:35:30|488.61|486.81|488.39|486.59|488.84|487.04|488.39|486.59|0
1645040140000|2022-02-16 19:35:40|487.71|485.91|487.49|485.69|487.94|486.14|487.49|485.69|0
1645040150000|2022-02-16 19:35:50|487.26|485.46|486.81|485.01|487.26|485.46|486.81|485.01|0
1645040160000|2022-02-16 19:36:00|486.92|485.12|486.14|484.34|486.92|485.12|486.14|484.34|0
1645040170000|2022-02-16 19:36:10|486.36|484.56|486.81|485.01|486.81|485.01|486.36|484.56|0
1645040180000|2022-02-16 19:36:20|486.36|484.56|486.36|484.56|486.36|484.56|486.14|484.34|0
1645040190000|2022-02-16 19:36:30|486.14|484.34|485.91|484.11|486.36|484.56|485.91|484.11|0
1645040200000|2022-02-16 19:36:40|485.69|483.89|485.69|483.89|485.91|484.11|485.69|483.89|0
1645040210000|2022-02-16 19:36:50|485.24|483.44|484.79|482.99|485.24|483.44|484.79|482.99|0
1645040220000|2022-02-16 19:37:00|484.56|482.76|484.56|482.76|484.56|482.76|483.77|481.97|0
1645040230000|2022-02-16 19:37:10|484.11|482.31|484.56|482.76|484.56|482.76|484|482.2|0
1645040240000|2022-02-16 19:37:20|484.79|482.99|483.66|481.86|484.79|482.99|483.66|481.86|0
1645040250000|2022-02-16 19:37:30|483.89|482.09|483.66|481.86|483.89|482.09|483.66|481.86|0
1645040260000|2022-02-16 19:37:40|484|482.2|483.1|481.3|484|482.2|482.76|480.96|0
1645040270000|2022-02-16 19:37:50|482.99|481.19|482.32|480.52|482.99|481.19|482.32|480.52|0
1645040280000|2022-02-16 19:38:00|482.54|480.74|482.99|481.19|482.99|481.19|482.54|480.74|0
1645040290000|2022-02-16 19:38:10|482.54|480.74|482.76|480.96|482.76|480.96|481.87|480.07|0
1645040300000|2022-02-16 19:38:20|482.99|481.19|483.44|481.64|483.44|481.64|482.99|481.19|0
1645040310000|2022-02-16 19:38:30|482.99|481.19|482.99|481.19|483.21|481.41|482.54|480.74|0
1645040320000|2022-02-16 19:38:40|483.89|482.09|483.89|482.09|484.79|482.99|483.89|482.09|0
1645040330000|2022-02-16 19:38:50|483.66|481.86|483.21|481.41|483.66|481.86|483.21|481.41|0
1645040340000|2022-02-16 19:39:00|483.66|481.86|483.21|481.41|484.11|482.31|483.21|481.41|0
1645040350000|2022-02-16 19:39:10|482.76|480.96|483.89|482.09|483.89|482.09|482.76|480.96|0
1645040360000|2022-02-16 19:39:20|484.11|482.31|484.78|482.98|484.78|482.98|484.11|482.31|0
1645040370000|2022-02-16 19:39:30|486.36|484.56|485.91|484.11|486.36|484.56|485.46|483.66|0
1645040380000|2022-02-16 19:39:40|485.46|483.66|485.34|483.54|485.91|484.11|485.34|483.54|0
1645040390000|2022-02-16 19:39:50|485.23|483.43|485.46|483.66|485.46|483.66|485.23|483.43|0
1645040400000|2022-02-16 19:40:00|485.23|483.43|486.02|484.22|486.02|484.22|484.78|482.98|0
1645040410000|2022-02-16 19:40:10|485.46|483.66|485.68|483.88|485.68|483.88|485.46|483.66|0
1645040420000|2022-02-16 19:40:20|485.23|483.43|485.01|483.21|485.23|483.43|485.01|483.21|0
1645040430000|2022-02-16 19:40:30|485.23|483.43|485.91|484.11|486.13|484.33|485.23|483.43|0
1645040440000|2022-02-16 19:40:40|485.46|483.66|485.01|483.21|485.46|483.66|484.78|482.98|0
1645040450000|2022-02-16 19:40:50|484.11|482.31|484.78|482.98|484.78|482.98|484.11|482.31|0
1645040460000|2022-02-16 19:41:00|483.44|481.64|483.66|481.86|483.66|481.86|483.21|481.41|0
1645040470000|2022-02-16 19:41:10|484.11|482.31|482.76|480.96|484.11|482.31|482.76|480.96|0
1645040480000|2022-02-16 19:41:20|483.66|481.86|482.99|481.19|483.66|481.86|482.99|481.19|0
1645040490000|2022-02-16 19:41:30|482.76|480.96|480.52|478.72|482.76|480.96|480.52|478.72|0
1645040500000|2022-02-16 19:41:40|480.29|478.49|480.74|478.94|480.97|479.17|480.29|478.49|0
1645040510000|2022-02-16 19:41:50|480.52|478.72|480.52|478.72|480.74|478.94|480.52|478.72|0
1645040520000|2022-02-16 19:42:00|480.74|478.94|480.29|478.49|480.74|478.94|480.29|478.49|0
1645040530000|2022-02-16 19:42:10|480.07|478.27|480.74|478.94|480.74|478.94|480.07|478.27|0
1645040540000|2022-02-16 19:42:20|481.19|479.39|483.21|481.41|483.21|481.41|481.19|479.39|0
1645040550000|2022-02-16 19:42:30|482.09|480.29|482.87|481.07|482.87|481.07|482.09|480.29|0
1645040560000|2022-02-16 19:42:40|482.76|480.96|483.09|481.29|483.09|481.29|482.76|480.96|0
1645040570000|2022-02-16 19:42:50|483.21|481.41|482.76|480.96|483.21|481.41|482.31|480.51|0
1645040580000|2022-02-16 19:43:00|483.21|481.41|484.66|482.86|484.66|482.86|483.21|481.41|0
1645040590000|2022-02-16 19:43:10|484.78|482.98|484.33|482.53|484.89|483.09|484.33|482.53|0
1645040600000|2022-02-16 19:43:20|484.56|482.76|483.43|481.63|484.56|482.76|483.43|481.63|0
1645040610000|2022-02-16 19:43:30|483.66|481.86|483.88|482.08|484.33|482.53|483.66|481.86|0
1645040620000|2022-02-16 19:43:40|483.99|482.19|484.11|482.31|484.11|482.31|483.88|482.08|0
1645040630000|2022-02-16 19:43:50|484.33|482.53|483.43|481.63|484.33|482.53|483.43|481.63|0
1645040640000|2022-02-16 19:44:00|482.31|480.51|482.09|480.29|482.31|480.51|482.09|480.29|0
1645040650000|2022-02-16 19:44:10|482.31|480.51|482.31|480.51|482.53|480.73|482.31|480.51|0
1645040660000|2022-02-16 19:44:20|482.53|480.73|482.87|481.07|483.21|481.41|482.53|480.73|0
1645040670000|2022-02-16 19:44:30|482.31|480.51|482.31|480.51|482.53|480.73|482.31|480.51|0
1645040680000|2022-02-16 19:44:40|482.42|480.62|482.53|480.73|482.53|480.73|482.42|480.62|0
1645040690000|2022-02-16 19:44:50|482.98|481.18|483.09|481.29|483.21|481.41|482.98|481.18|0
1645040700000|2022-02-16 19:45:00|482.64|480.84|482.08|480.28|482.76|480.96|482.08|480.28|0
1645040710000|2022-02-16 19:45:10|482.98|481.18|482.76|480.96|482.98|481.18|482.31|480.51|0
1645040720000|2022-02-16 19:45:20|483.21|481.41|483.88|482.08|483.88|482.08|483.21|481.41|0
1645040730000|2022-02-16 19:45:30|484.21|482.41|484.33|482.53|484.56|482.76|484.11|482.31|0
1645040740000|2022-02-16 19:45:40|484.78|482.98|484.78|482.98|484.78|482.98|484.55|482.75|0
1645040750000|2022-02-16 19:45:50|484.44|482.64|484.33|482.53|484.55|482.75|484.33|482.53|0
1645040760000|2022-02-16 19:46:00|483.66|481.86|484.55|482.75|484.55|482.75|483.66|481.86|0
1645040770000|2022-02-16 19:46:10|484.78|482.98|485.45|483.65|485.45|483.65|484.78|482.98|0
1645040780000|2022-02-16 19:46:20|484.33|482.53|484.55|482.75|484.55|482.75|484.33|482.53|0
1645040790000|2022-02-16 19:46:30|484.66|482.86|484.33|482.53|484.89|483.09|484.33|482.53|0
1645040800000|2022-02-16 19:46:40|484.44|482.64|484.33|482.53|484.78|482.98|484.33|482.53|0
1645040810000|2022-02-16 19:46:50|484.44|482.64|484.33|482.53|484.55|482.75|484.33|482.53|0
1645040820000|2022-02-16 19:47:00|483.66|481.86|483.88|482.08|483.88|482.08|483.43|481.63|0
1645040830000|2022-02-16 19:47:10|483.43|481.63|483.99|482.19|483.99|482.19|483.21|481.41|0
1645040840000|2022-02-16 19:47:20|484.1|482.3|483.88|482.08|484.1|482.3|483.65|481.85|0
1645040850000|2022-02-16 19:47:30|483.65|481.85|483.43|481.63|483.65|481.85|483.43|481.63|0
1645040860000|2022-02-16 19:47:40|483.31|481.51|483.21|481.41|483.43|481.63|483.21|481.41|0
1645040870000|2022-02-16 19:47:50|483.43|481.63|481.63|479.83|483.43|481.63|481.63|479.83|0
1645040880000|2022-02-16 19:48:00|481.86|480.06|480.51|478.71|481.86|480.06|480.29|478.49|0
1645040890000|2022-02-16 19:48:10|480.62|478.82|480.06|478.26|480.62|478.82|480.06|478.26|0
1645040900000|2022-02-16 19:48:20|479.84|478.04|479.39|477.59|479.84|478.04|479.17|477.37|0
1645040910000|2022-02-16 19:48:30|479.61|477.81|478.49|476.69|479.61|477.81|478.27|476.47|0
1645040920000|2022-02-16 19:48:40|478.94|477.14|479.84|478.04|479.84|478.04|478.94|477.14|0
1645040930000|2022-02-16 19:48:50|480.06|478.26|480.06|478.26|480.06|478.26|479.84|478.04|0
1645040940000|2022-02-16 19:49:00|480.29|478.49|479.61|477.81|480.51|478.71|479.61|477.81|0
1645040950000|2022-02-16 19:49:10|480.96|479.16|481.18|479.38|481.63|479.83|480.96|479.16|0
1645040960000|2022-02-16 19:49:20|480.96|479.16|481.18|479.38|481.18|479.38|480.84|479.04|0
1645040970000|2022-02-16 19:49:30|481.74|479.94|481.41|479.61|481.74|479.94|481.18|479.38|0
1645040980000|2022-02-16 19:49:40|481.29|479.49|480.96|479.16|481.63|479.83|480.96|479.16|0
1645040990000|2022-02-16 19:49:50|481.29|479.49|480.06|478.26|481.41|479.61|480.06|478.26|0
1645041000000|2022-02-16 19:50:00|479.84|478.04|480.06|478.26|480.51|478.71|479.84|478.04|0
1645041010000|2022-02-16 19:50:10|479.61|477.81|479.72|477.92|479.84|478.04|479.5|477.7|0
1645041020000|2022-02-16 19:50:20|479.84|478.04|479.39|477.59|479.84|478.04|479.39|477.59|0
1645041030000|2022-02-16 19:50:30|479.61|477.81|479.39|477.59|479.61|477.81|478.94|477.14|0
1645041040000|2022-02-16 19:50:40|479.61|477.81|479.16|477.36|479.61|477.81|478.94|477.14|0
1645041050000|2022-02-16 19:50:50|479.61|477.81|479.16|477.36|479.61|477.81|479.16|477.36|0
1645041060000|2022-02-16 19:51:00|480.29|478.49|481.18|479.38|481.18|479.38|480.29|478.49|0
1645041070000|2022-02-16 19:51:10|480.17|478.37|479.84|478.04|480.51|478.71|479.84|478.04|0
1645041080000|2022-02-16 19:51:20|480.51|478.71|480.06|478.26|480.51|478.71|480.06|478.26|0
1645041090000|2022-02-16 19:51:30|480.28|478.48|480.73|478.93|480.96|479.16|480.28|478.48|0
1645041100000|2022-02-16 19:51:40|480.84|479.04|480.96|479.16|480.96|479.16|480.84|479.04|0
1645041110000|2022-02-16 19:51:50|481.18|479.38|481.41|479.61|481.41|479.61|481.18|479.38|0
1645041120000|2022-02-16 19:52:00|481.18|479.38|482.08|480.28|482.08|480.28|481.18|479.38|0
1645041130000|2022-02-16 19:52:10|481.85|480.05|481.18|479.38|481.85|480.05|480.96|479.16|0
1645041140000|2022-02-16 19:52:20|481.41|479.61|481.63|479.83|481.63|479.83|481.41|479.61|0
1645041150000|2022-02-16 19:52:30|481.85|480.05|481.85|480.05|482.53|480.73|481.85|480.05|0
1645041160000|2022-02-16 19:52:40|482.08|480.28|482.53|480.73|482.53|480.73|482.08|480.28|0
1645041170000|2022-02-16 19:52:50|482.3|480.5|482.98|481.18|482.98|481.18|482.3|480.5|0
1645041180000|2022-02-16 19:53:00|483.65|481.85|484.1|482.3|484.32|482.52|483.65|481.85|0
1645041190000|2022-02-16 19:53:10|483.98|482.18|484.32|482.52|484.32|482.52|483.98|482.18|0
1645041200000|2022-02-16 19:53:20|484.55|482.75|484.1|482.3|484.55|482.75|484.1|482.3|0
1645041210000|2022-02-16 19:53:30|483.87|482.07|483.76|481.96|484.32|482.52|483.76|481.96|0
1645041220000|2022-02-16 19:53:40|483.2|481.4|483.65|481.85|483.65|481.85|483.08|481.28|0
1645041230000|2022-02-16 19:53:50|483.87|482.07|484.32|482.52|484.32|482.52|483.87|482.07|0
1645041240000|2022-02-16 19:54:00|483.31|481.51|482.75|480.95|483.31|481.51|482.53|480.73|0
1645041250000|2022-02-16 19:54:10|482.53|480.73|482.53|480.73|482.53|480.73|482.3|480.5|0
1645041260000|2022-02-16 19:54:20|482.98|481.18|482.53|480.73|482.98|481.18|482.53|480.73|0
1645041270000|2022-02-16 19:54:30|482.18|480.38|482.53|480.73|482.53|480.73|482.18|480.38|0
1645041280000|2022-02-16 19:54:40|482.75|480.95|482.75|480.95|482.97|481.17|482.75|480.95|0
1645041290000|2022-02-16 19:54:50|482.97|481.17|482.97|481.17|482.97|481.17|482.53|480.73|0
1645041300000|2022-02-16 19:55:00|483.2|481.4|483.87|482.07|483.87|482.07|482.75|480.95|0
1645041310000|2022-02-16 19:55:10|484.1|482.3|483.42|481.62|484.1|482.3|482.97|481.17|0
1645041320000|2022-02-16 19:55:20|483.65|481.85|483.65|481.85|483.65|481.85|483.65|481.85|0
1645041330000|2022-02-16 19:55:30|483.87|482.07|484.1|482.3|484.1|482.3|483.65|481.85|0
1645041340000|2022-02-16 19:55:40|484.32|482.52|485|483.2|485|483.2|484.32|482.52|0
1645041350000|2022-02-16 19:55:50|484.55|482.75|484.65|482.85|484.77|482.97|484.55|482.75|0
1645041360000|2022-02-16 19:56:00|485.67|483.87|485.22|483.42|485.67|483.87|485.22|483.42|0
1645041370000|2022-02-16 19:56:10|484.55|482.75|485.67|483.87|485.67|483.87|484.55|482.75|0
1645041380000|2022-02-16 19:56:20|485.9|484.1|485.67|483.87|485.9|484.1|485.67|483.87|0
1645041390000|2022-02-16 19:56:30|485|483.2|485|483.2|485|483.2|484.55|482.75|0
1645041400000|2022-02-16 19:56:40|485.22|483.42|485.45|483.65|485.45|483.65|485.22|483.42|0
1645041410000|2022-02-16 19:56:50|485.67|483.87|485.89|484.09|485.89|484.09|485.45|483.65|0
1645041420000|2022-02-16 19:57:00|487.47|485.67|487.7|485.9|487.92|486.12|487.47|485.67|0
1645041430000|2022-02-16 19:57:10|487.13|485.33|487.02|485.22|487.13|485.33|486.9|485.1|0
1645041440000|2022-02-16 19:57:20|487.24|485.44|487.47|485.67|487.47|485.67|487.13|485.33|0
1645041450000|2022-02-16 19:57:30|488.82|487.02|489.05|487.25|489.05|487.25|488.82|487.02|0
1645041460000|2022-02-16 19:57:40|488.82|487.02|487.92|486.12|488.82|487.02|487.92|486.12|0
1645041470000|2022-02-16 19:57:50|487.47|485.67|488.03|486.23|488.03|486.23|487.47|485.67|0
1645041480000|2022-02-16 19:58:00|488.14|486.34|488.93|487.13|488.93|487.13|488.14|486.34|0
1645041490000|2022-02-16 19:58:10|488.6|486.8|489.05|487.25|489.05|487.25|488.6|486.8|0
1645041500000|2022-02-16 19:58:20|488.82|487.02|488.59|486.79|489.05|487.25|488.59|486.79|0
1645041510000|2022-02-16 19:58:30|488.93|487.13|489.05|487.25|489.27|487.47|488.93|487.13|0
1645041520000|2022-02-16 19:58:40|488.82|487.02|488.7|486.9|489.27|487.47|488.7|486.9|0
1645041530000|2022-02-16 19:58:50|488.82|487.02|488.82|487.02|488.93|487.13|488.82|487.02|0
1645041540000|2022-02-16 19:59:00|488.93|487.13|488.14|486.34|489.72|487.92|488.14|486.34|0
1645041550000|2022-02-16 19:59:10|487.92|486.12|487.35|485.55|487.92|486.12|487.35|485.55|0
1645041560000|2022-02-16 19:59:20|487.47|485.67|488.14|486.34|488.14|486.34|487.47|485.67|0
1645041570000|2022-02-16 19:59:30|488.37|486.57|487.92|486.12|488.59|486.79|487.92|486.12|0
1645041580000|2022-02-16 19:59:40|488.48|486.68|488.82|487.02|488.82|487.02|488.48|486.68|0
1645041590000|2022-02-16 19:59:50|489.27|487.47|489.72|487.92|489.72|487.92|489.27|487.47|0
1645041600000|2022-02-16 20:00:00|490.28|488.48|490.17|488.37|490.4|488.6|489.95|488.15|0
1645041610000|2022-02-16 20:00:10|490.4|488.6|490.5|488.7|490.62|488.82|490.17|488.37|0
1645041620000|2022-02-16 20:00:20|490.62|488.82|490.85|489.05|490.85|489.05|490.62|488.82|0
1645041630000|2022-02-16 20:00:30|491.3|489.5|492.43|490.63|492.43|490.63|491.3|489.5|0
1645041640000|2022-02-16 20:00:40|491.98|490.18|491.3|489.5|491.98|490.18|491.3|489.5|0
1645041650000|2022-02-16 20:00:50|490.62|488.82|490.96|489.16|490.96|489.16|490.62|488.82|0
1645041660000|2022-02-16 20:01:00|490.85|489.05|490.17|488.37|491.07|489.27|490.17|488.37|0
1645041670000|2022-02-16 20:01:10|490.4|488.6|490.85|489.05|490.85|489.05|490.4|488.6|0
1645041680000|2022-02-16 20:01:20|490.62|488.82|490.85|489.05|490.85|489.05|490.4|488.6|0
1645041690000|2022-02-16 20:01:30|490.73|488.93|489.72|487.92|490.73|488.93|489.72|487.92|0
1645041700000|2022-02-16 20:01:40|489.94|488.14|488.82|487.02|489.94|488.14|488.82|487.02|0
1645041710000|2022-02-16 20:01:50|489.04|487.24|487.92|486.12|489.04|487.24|487.92|486.12|0
1645041720000|2022-02-16 20:02:00|487.69|485.89|489.04|487.24|489.04|487.24|487.69|485.89|0
1645041730000|2022-02-16 20:02:10|488.59|486.79|488.82|487.02|489.04|487.24|488.59|486.79|0
1645041740000|2022-02-16 20:02:20|489.27|487.47|489.49|487.69|489.49|487.69|489.15|487.35|0
1645041750000|2022-02-16 20:02:30|489.72|487.92|488.82|487.02|489.72|487.92|488.82|487.02|0
1645041760000|2022-02-16 20:02:40|488.59|486.79|489.49|487.69|489.49|487.69|488.59|486.79|0
1645041770000|2022-02-16 20:02:50|489.94|488.14|490.05|488.25|490.39|488.59|489.94|488.14|0
1645041780000|2022-02-16 20:03:00|490.17|488.37|491.07|489.27|491.07|489.27|490.17|488.37|0
1645041790000|2022-02-16 20:03:10|490.85|489.05|491.3|489.5|491.75|489.95|490.85|489.05|0
1645041800000|2022-02-16 20:03:20|490.84|489.04|491.3|489.5|491.3|489.5|490.84|489.04|0
1645041810000|2022-02-16 20:03:30|491.07|489.27|491.75|489.95|491.75|489.95|491.07|489.27|0
1645041820000|2022-02-16 20:03:40|492.65|490.85|491.75|489.95|492.65|490.85|491.75|489.95|0
1645041830000|2022-02-16 20:03:50|493.33|491.53|493.33|491.53|493.33|491.53|492.88|491.08|0
1645041840000|2022-02-16 20:04:00|493.1|491.3|493.33|491.53|493.33|491.53|493.1|491.3|0
1645041850000|2022-02-16 20:04:10|493.55|491.75|494|492.2|494|492.2|493.33|491.53|0
1645041860000|2022-02-16 20:04:20|494.91|493.11|494.68|492.88|494.91|493.11|494.46|492.66|0
1645041870000|2022-02-16 20:04:30|495.13|493.33|498.07|496.27|498.07|496.27|495.13|493.33|0
1645041880000|2022-02-16 20:04:40|498.53|496.73|498.75|496.95|499.43|497.63|498.07|496.27|0
1645041890000|2022-02-16 20:04:50|498.41|496.61|498.75|496.95|498.75|496.95|497.62|495.82|0
1645041900000|2022-02-16 20:05:00|498.53|496.73|498.3|496.5|498.53|496.73|498.3|496.5|0
1645041910000|2022-02-16 20:05:10|498.07|496.27|497.96|496.16|498.07|496.27|497.96|496.16|0
1645041920000|2022-02-16 20:05:20|497.85|496.05|497.4|495.6|497.85|496.05|496.94|495.14|0
1645041930000|2022-02-16 20:05:30|496.72|494.92|497.4|495.6|497.4|495.6|496.72|494.92|0
1645041940000|2022-02-16 20:05:40|497.17|495.37|497.62|495.82|497.85|496.05|497.17|495.37|0
1645041950000|2022-02-16 20:05:50|497.85|496.05|497.85|496.05|497.85|496.05|497.39|495.59|0
1645041960000|2022-02-16 20:06:00|497.62|495.82|497.17|495.37|497.62|495.82|497.17|495.37|0
1645041970000|2022-02-16 20:06:10|497.39|495.59|497.17|495.37|497.85|496.05|497.17|495.37|0
1645041980000|2022-02-16 20:06:20|497.28|495.48|497.73|495.93|497.73|495.93|497.28|495.48|0
1645041990000|2022-02-16 20:06:30|497.96|496.16|497.39|495.59|498.3|496.5|497.39|495.59|0
1645042000000|2022-02-16 20:06:40|496.49|494.69|495.36|493.56|496.49|494.69|495.36|493.56|0
1645042010000|2022-02-16 20:06:50|495.58|493.78|496.04|494.24|496.04|494.24|495.36|493.56|0
1645042020000|2022-02-16 20:07:00|495.81|494.01|495.58|493.78|496.04|494.24|495.36|493.56|0
1645042030000|2022-02-16 20:07:10|494.91|493.11|495.36|493.56|495.36|493.56|494.91|493.11|0
1645042040000|2022-02-16 20:07:20|495.58|493.78|496.49|494.69|496.49|494.69|495.58|493.78|0
1645042050000|2022-02-16 20:07:30|495.81|494.01|495.69|493.89|495.81|494.01|495.36|493.56|0
1645042060000|2022-02-16 20:07:40|496.26|494.46|496.04|494.24|496.94|495.14|496.04|494.24|0
1645042070000|2022-02-16 20:07:50|496.49|494.69|496.49|494.69|496.71|494.91|496.26|494.46|0
1645042080000|2022-02-16 20:08:00|496.94|495.14|496.94|495.14|497.17|495.37|496.71|494.91|0
1645042090000|2022-02-16 20:08:10|496.26|494.46|496.49|494.69|496.71|494.91|496.26|494.46|0
1645042100000|2022-02-16 20:08:20|496.94|495.14|496.94|495.14|497.28|495.48|496.94|495.14|0
1645042110000|2022-02-16 20:08:30|497.85|496.05|496.94|495.14|497.85|496.05|496.94|495.14|0
1645042120000|2022-02-16 20:08:40|496.49|494.69|496.04|494.24|496.49|494.69|496.04|494.24|0
1645042130000|2022-02-16 20:08:50|496.14|494.34|496.26|494.46|496.49|494.69|496.04|494.24|0
1645042140000|2022-02-16 20:09:00|495.36|493.56|495.69|493.89|495.69|493.89|495.36|493.56|0
1645042150000|2022-02-16 20:09:10|495.81|494.01|495.13|493.33|495.81|494.01|494.9|493.1|0
1645042160000|2022-02-16 20:09:20|495.69|493.89|495.81|494.01|495.81|494.01|495.36|493.56|0
1645042170000|2022-02-16 20:09:30|496.26|494.46|496.49|494.69|496.49|494.69|496.26|494.46|0
1645042180000|2022-02-16 20:09:40|496.71|494.91|496.03|494.23|496.71|494.91|496.03|494.23|0
1645042190000|2022-02-16 20:09:50|495.81|494.01|495.81|494.01|496.03|494.23|495.81|494.01|0
1645042200000|2022-02-16 20:10:00|496.26|494.46|495.81|494.01|496.49|494.69|495.81|494.01|0
1645042210000|2022-02-16 20:10:10|496.03|494.23|496.03|494.23|496.03|494.23|495.92|494.12|0
1645042220000|2022-02-16 20:10:20|496.26|494.46|496.03|494.23|496.26|494.46|496.03|494.23|0
1645042230000|2022-02-16 20:10:30|495.36|493.56|495.36|493.56|495.81|494.01|495.36|493.56|0
1645042240000|2022-02-16 20:10:40|495.58|493.78|495.13|493.33|495.81|494.01|495.13|493.33|0
1645042250000|2022-02-16 20:10:50|495.36|493.56|495.36|493.56|495.58|493.78|495.36|493.56|0
1645042260000|2022-02-16 20:11:00|495.24|493.44|494.45|492.65|495.24|493.44|494.45|492.65|0
1645042270000|2022-02-16 20:11:10|494.22|492.42|493.77|491.97|494.22|492.42|493.77|491.97|0
1645042280000|2022-02-16 20:11:20|493.55|491.75|493.1|491.3|493.55|491.75|492.87|491.07|0
1645042290000|2022-02-16 20:11:30|493.43|491.63|493.1|491.3|493.43|491.63|492.75|490.95|0
1645042300000|2022-02-16 20:11:40|492.98|491.18|492.87|491.07|493.09|491.29|492.87|491.07|0
1645042310000|2022-02-16 20:11:50|493.09|491.29|492.64|490.84|493.09|491.29|492.42|490.62|0
1645042320000|2022-02-16 20:12:00|491.97|490.17|491.74|489.94|492.42|490.62|491.74|489.94|0
1645042330000|2022-02-16 20:12:10|492.19|490.39|492.42|490.62|493.09|491.29|492.19|490.39|0
1645042340000|2022-02-16 20:12:20|492.19|490.39|491.74|489.94|492.19|490.39|491.06|489.26|0
1645042350000|2022-02-16 20:12:30|491.29|489.49|491.51|489.71|491.74|489.94|491.29|489.49|0
1645042360000|2022-02-16 20:12:40|492.19|490.39|492.64|490.84|492.64|490.84|492.19|490.39|0
1645042370000|2022-02-16 20:12:50|492.53|490.73|492.42|490.62|493.09|491.29|492.42|490.62|0
1645042380000|2022-02-16 20:13:00|492.87|491.07|493.55|491.75|493.77|491.97|492.87|491.07|0
1645042390000|2022-02-16 20:13:10|494|492.2|493.77|491.97|494|492.2|493.55|491.75|0
1645042400000|2022-02-16 20:13:20|493.32|491.52|493.09|491.29|493.32|491.52|492.87|491.07|0
1645042410000|2022-02-16 20:13:30|493.55|491.75|492.87|491.07|493.55|491.75|492.87|491.07|0
1645042420000|2022-02-16 20:13:40|492.42|490.62|492.42|490.62|492.64|490.84|492.42|490.62|0
1645042430000|2022-02-16 20:13:50|491.96|490.16|491.74|489.94|491.96|490.16|491.51|489.71|0
1645042440000|2022-02-16 20:14:00|491.96|490.16|492.87|491.07|492.87|491.07|491.51|489.71|0
1645042450000|2022-02-16 20:14:10|492.64|490.84|491.96|490.16|492.64|490.84|491.96|490.16|0
1645042460000|2022-02-16 20:14:20|491.51|489.71|492.19|490.39|492.19|490.39|491.51|489.71|0
1645042470000|2022-02-16 20:14:30|492.42|490.62|492.87|491.07|492.87|491.07|491.96|490.16|0
1645042480000|2022-02-16 20:14:40|493.09|491.29|493.09|491.29|493.32|491.52|493.09|491.29|0
1645042490000|2022-02-16 20:14:50|492.52|490.72|492.87|491.07|492.87|491.07|492.52|490.72|0
1645042500000|2022-02-16 20:15:00|493.32|491.52|493.2|491.4|493.32|491.52|492.97|491.17|0
1645042510000|2022-02-16 20:15:10|492.64|490.84|491.96|490.16|492.64|490.84|491.96|490.16|0
1645042520000|2022-02-16 20:15:20|492.07|490.27|492.41|490.61|492.41|490.61|491.74|489.94|0
1645042530000|2022-02-16 20:15:30|492.64|490.84|491.96|490.16|492.64|490.84|491.96|490.16|0
1645042540000|2022-02-16 20:15:40|492.41|490.61|491.74|489.94|492.41|490.61|491.06|489.26|0
1645042550000|2022-02-16 20:15:50|491.96|490.16|492.64|490.84|492.64|490.84|491.96|490.16|0
1645042560000|2022-02-16 20:16:00|493.09|491.29|492.41|490.61|493.09|491.29|492.41|490.61|0
1645042570000|2022-02-16 20:16:10|491.96|490.16|491.74|489.94|491.96|490.16|491.51|489.71|0
1645042580000|2022-02-16 20:16:20|492.19|490.39|492.41|490.61|492.41|490.61|492.19|490.39|0
1645042590000|2022-02-16 20:16:30|492.87|491.07|492.64|490.84|493.09|491.29|492.64|490.84|0
1645042600000|2022-02-16 20:16:40|493.09|491.29|493.54|491.74|493.99|492.19|493.09|491.29|0
1645042610000|2022-02-16 20:16:50|493.77|491.97|493.99|492.19|493.99|492.19|493.77|491.97|0
1645042620000|2022-02-16 20:17:00|494.9|493.1|494.9|493.1|494.9|493.1|494.9|493.1|0
1645042630000|2022-02-16 20:17:10|493.37|491.57|493.82|492.02|493.82|492.02|493.37|491.57|0
1645042640000|2022-02-16 20:17:20|493.6|491.8|493.14|491.34|493.6|491.8|493.14|491.34|0
1645042650000|2022-02-16 20:17:30|493.37|491.57|493.14|491.34|493.48|491.68|493.14|491.34|0
1645042660000|2022-02-16 20:17:40|492.46|490.66|492.46|490.66|492.46|490.66|492.24|490.44|0
1645042670000|2022-02-16 20:17:50|492.24|490.44|492.46|490.66|492.46|490.66|492.24|490.44|0
1645042680000|2022-02-16 20:18:00|491.44|489.64|491.56|489.76|491.67|489.87|491.44|489.64|0
1645042690000|2022-02-16 20:18:10|491.1|489.3|491.1|489.3|491.1|489.3|490.88|489.08|0
1645042700000|2022-02-16 20:18:20|492.01|490.21|490.88|489.08|492.01|490.21|490.88|489.08|0
1645042710000|2022-02-16 20:18:30|491.33|489.53|491.1|489.3|491.56|489.76|491.1|489.3|0
1645042720000|2022-02-16 20:18:40|491.56|489.76|492.24|490.44|492.24|490.44|491.56|489.76|0
1645042730000|2022-02-16 20:18:50|492.34|490.54|492.01|490.21|492.34|490.54|492.01|490.21|0
1645042740000|2022-02-16 20:19:00|492.24|490.44|492.24|490.44|492.24|490.44|491.78|489.98|0
1645042750000|2022-02-16 20:19:10|492.57|490.77|492.46|490.66|492.57|490.77|492.34|490.54|0
1645042760000|2022-02-16 20:19:20|492.69|490.89|492.69|490.89|493.14|491.34|492.69|490.89|0
1645042770000|2022-02-16 20:19:30|492.46|490.66|493.37|491.57|493.37|491.57|492.46|490.66|0
1645042780000|2022-02-16 20:19:40|493.14|491.34|493.14|491.34|493.6|491.8|493.14|491.34|0
1645042790000|2022-02-16 20:19:50|493.37|491.57|494.5|492.7|494.5|492.7|493.37|491.57|0
1645042800000|2022-02-16 20:20:00|493.82|492.02|493.82|492.02|493.82|492.02|493.6|491.8|0
1645042810000|2022-02-16 20:20:10|493.37|491.57|493.6|491.8|493.82|492.02|493.37|491.57|0
1645042820000|2022-02-16 20:20:20|494.28|492.48|494.5|492.7|494.5|492.7|494.16|492.36|0
1645042830000|2022-02-16 20:20:30|494.05|492.25|493.82|492.02|494.05|492.25|493.82|492.02|0
1645042840000|2022-02-16 20:20:40|494.05|492.25|493.37|491.57|494.28|492.48|493.37|491.57|0
1645042850000|2022-02-16 20:20:50|493.14|491.34|492.69|490.89|493.14|491.34|492.69|490.89|0
1645042860000|2022-02-16 20:21:00|492.91|491.11|491.66|489.86|492.91|491.11|491.55|489.75|0
1645042870000|2022-02-16 20:21:10|492.01|490.21|492.01|490.21|492.01|490.21|491.55|489.75|0
1645042880000|2022-02-16 20:21:20|492.23|490.43|492.69|490.89|492.69|490.89|492.23|490.43|0
1645042890000|2022-02-16 20:21:30|492.46|490.66|492.69|490.89|492.69|490.89|492.46|490.66|0
1645042900000|2022-02-16 20:21:40|492.23|490.43|492.69|490.89|492.69|490.89|492.23|490.43|0
1645042910000|2022-02-16 20:21:50|493.37|491.57|493.37|491.57|493.59|491.79|493.37|491.57|0
1645042920000|2022-02-16 20:22:00|493.82|492.02|494.27|492.47|494.27|492.47|493.59|491.79|0
1645042930000|2022-02-16 20:22:10|493.82|492.02|492.69|490.89|493.82|492.02|492.69|490.89|0
1645042940000|2022-02-16 20:22:20|492.46|490.66|492.23|490.43|492.46|490.66|492.23|490.43|0
1645042950000|2022-02-16 20:22:30|492.01|490.21|492.46|490.66|492.46|490.66|492.01|490.21|0
1645042960000|2022-02-16 20:22:40|492.01|490.21|491.55|489.75|492.01|490.21|491.55|489.75|0
1645042970000|2022-02-16 20:22:50|491.78|489.98|490.19|488.39|491.78|489.98|490.19|488.39|0
1645042980000|2022-02-16 20:23:00|490.42|488.62|490.65|488.85|491.1|489.3|490.42|488.62|0
1645042990000|2022-02-16 20:23:10|489.74|487.94|489.51|487.71|490.19|488.39|488.84|487.04|0
1645043000000|2022-02-16 20:23:20|490.19|488.39|491.43|489.63|491.43|489.63|490.19|488.39|0
1645043010000|2022-02-16 20:23:30|490.65|488.85|489.97|488.17|490.65|488.85|489.74|487.94|0
1645043020000|2022-02-16 20:23:40|490.19|488.39|490.42|488.62|490.42|488.62|490.19|488.39|0
1645043030000|2022-02-16 20:23:50|490.98|489.18|491.1|489.3|491.33|489.53|490.87|489.07|0
1645043040000|2022-02-16 20:24:00|491.66|489.86|491.1|489.3|491.66|489.86|490.87|489.07|0
1645043050000|2022-02-16 20:24:10|491.55|489.75|491.78|489.98|492.23|490.43|491.55|489.75|0
1645043060000|2022-02-16 20:24:20|492.01|490.21|490.19|488.39|492.01|490.21|490.19|488.39|0
1645043070000|2022-02-16 20:24:30|490.42|488.62|490.65|488.85|490.87|489.07|490.42|488.62|0
1645043080000|2022-02-16 20:24:40|490.87|489.07|492.23|490.43|492.23|490.43|490.87|489.07|0
1645043090000|2022-02-16 20:24:50|492.46|490.66|492|490.2|492.46|490.66|492|490.2|0
1645043100000|2022-02-16 20:25:00|491.78|489.98|492|490.2|492.68|490.88|491.78|489.98|0
1645043110000|2022-02-16 20:25:10|492.34|490.54|492.79|490.99|492.79|490.99|492.34|490.54|0
1645043120000|2022-02-16 20:25:20|492.46|490.66|492.91|491.11|492.91|491.11|492.46|490.66|0
1645043130000|2022-02-16 20:25:30|492.68|490.88|492.68|490.88|492.68|490.88|492.23|490.43|0
1645043140000|2022-02-16 20:25:40|492.79|490.99|493.82|492.02|493.82|492.02|492.79|490.99|0
1645043150000|2022-02-16 20:25:50|493.59|491.79|493.59|491.79|493.59|491.79|493.59|491.79|0
1645043160000|2022-02-16 20:26:00|493.82|492.02|493.36|491.56|493.82|492.02|492.68|490.88|0
1645043170000|2022-02-16 20:26:10|494.04|492.24|493.82|492.02|494.04|492.24|493.82|492.02|0
1645043180000|2022-02-16 20:26:20|494.27|492.47|493.36|491.56|494.27|492.47|493.36|491.56|0
1645043190000|2022-02-16 20:26:30|493.14|491.34|492.68|490.88|493.14|491.34|492.68|490.88|0
1645043200000|2022-02-16 20:26:40|492.91|491.11|494.27|492.47|494.27|492.47|492.91|491.11|0
1645043210000|2022-02-16 20:26:50|494.04|492.24|493.02|491.22|494.04|492.24|493.02|491.22|0
1645043220000|2022-02-16 20:27:00|492.68|490.88|493.14|491.34|493.14|491.34|492.68|490.88|0
1645043230000|2022-02-16 20:27:10|494.27|492.47|493.8|492|494.38|492.58|493.8|492|0
1645043240000|2022-02-16 20:27:20|494.48|492.68|494.03|492.23|494.48|492.68|493.8|492|0
1645043250000|2022-02-16 20:27:30|494.25|492.45|494.93|493.13|494.93|493.13|494.25|492.45|0
1645043260000|2022-02-16 20:27:40|495.27|493.47|494.71|492.91|495.38|493.58|494.71|492.91|0
1645043270000|2022-02-16 20:27:50|494.93|493.13|495.61|493.81|495.61|493.81|494.93|493.13|0
1645043280000|2022-02-16 20:28:00|495.16|493.36|494.36|492.56|495.61|493.81|494.36|492.56|0
1645043290000|2022-02-16 20:28:10|494.25|492.45|494.25|492.45|494.48|492.68|493.8|492|0
1645043300000|2022-02-16 20:28:20|493.12|491.32|493.35|491.55|493.35|491.55|493.12|491.32|0
1645043310000|2022-02-16 20:28:30|493.8|492|493.8|492|494.25|492.45|493.8|492|0
1645043320000|2022-02-16 20:28:40|493.35|491.55|493.35|491.55|493.8|492|493.35|491.55|0
1645043330000|2022-02-16 20:28:50|493.57|491.77|493.12|491.32|493.57|491.77|492.89|491.09|0
1645043340000|2022-02-16 20:29:00|493.8|492|494.93|493.13|494.93|493.13|493.8|492|0
1645043350000|2022-02-16 20:29:10|494.48|492.68|494.02|492.22|494.7|492.9|494.02|492.22|0
1645043360000|2022-02-16 20:29:20|494.48|492.68|495.27|493.47|495.27|493.47|494.48|492.68|0
1645043370000|2022-02-16 20:29:30|494.93|493.13|495.16|493.36|495.38|493.58|494.93|493.13|0
1645043380000|2022-02-16 20:29:40|495.38|493.58|495.16|493.36|495.38|493.58|495.16|493.36|0
1645043390000|2022-02-16 20:29:50|494.93|493.13|496.97|495.17|497.08|495.28|494.93|493.13|0
1645043400000|2022-02-16 20:30:00|496.52|494.72|497.42|495.62|497.42|495.62|496.29|494.49|0
1645043410000|2022-02-16 20:30:10|496.74|494.94|495.38|493.58|496.74|494.94|495.38|493.58|0
1645043420000|2022-02-16 20:30:20|495.16|493.36|494.48|492.68|495.16|493.36|494.48|492.68|0
1645043430000|2022-02-16 20:30:30|494.7|492.9|495.38|493.58|495.38|493.58|494.7|492.9|0
1645043440000|2022-02-16 20:30:40|495.61|493.81|495.94|494.14|495.94|494.14|495.61|493.81|0
1645043450000|2022-02-16 20:30:50|495.26|493.46|494.7|492.9|495.26|493.46|494.7|492.9|0
1645043460000|2022-02-16 20:31:00|494.25|492.45|494.25|492.45|494.48|492.68|494.02|492.22|0
1645043470000|2022-02-16 20:31:10|493.8|492|493.57|491.77|494.02|492.22|493.57|491.77|0
1645043480000|2022-02-16 20:31:20|493.34|491.54|493.8|492|493.8|492|493.34|491.54|0
1645043490000|2022-02-16 20:31:30|494.25|492.45|494.36|492.56|494.36|492.56|494.25|492.45|0
1645043500000|2022-02-16 20:31:40|493.8|492|493.68|491.88|493.91|492.11|493.68|491.88|0
1645043510000|2022-02-16 20:31:50|493.57|491.77|494.25|492.45|494.25|492.45|493.57|491.77|0
1645043520000|2022-02-16 20:32:00|494.02|492.22|491.76|489.96|494.02|492.22|491.76|489.96|0
1645043530000|2022-02-16 20:32:10|492.21|490.41|491.64|489.84|492.21|490.41|491.31|489.51|0
1645043540000|2022-02-16 20:32:20|491.31|489.51|491.31|489.51|491.31|489.51|491.31|489.51|0
1645043550000|2022-02-16 20:32:30|491.08|489.28|490.63|488.83|491.08|489.28|490.63|488.83|0
1645043560000|2022-02-16 20:32:40|489.73|487.93|489.28|487.48|489.95|488.15|489.28|487.48|0
1645043570000|2022-02-16 20:32:50|489.95|488.15|489.05|487.25|489.95|488.15|489.05|487.25|0
1645043580000|2022-02-16 20:33:00|489.5|487.7|489.95|488.15|489.95|488.15|489.5|487.7|0
1645043590000|2022-02-16 20:33:10|489.5|487.7|489.28|487.48|489.5|487.7|489.05|487.25|0
1645043600000|2022-02-16 20:33:20|489.5|487.7|490.4|488.6|490.4|488.6|489.5|487.7|0
1645043610000|2022-02-16 20:33:30|490.63|488.83|490.63|488.83|490.86|489.06|490.63|488.83|0
1645043620000|2022-02-16 20:33:40|490.4|488.6|489.16|487.36|490.4|488.6|489.16|487.36|0
1645043630000|2022-02-16 20:33:50|489.73|487.93|489.95|488.15|490.18|488.38|489.73|487.93|0
1645043640000|2022-02-16 20:34:00|489.73|487.93|489.27|487.47|489.73|487.93|489.05|487.25|0
1645043650000|2022-02-16 20:34:10|489.05|487.25|489.05|487.25|489.27|487.47|489.05|487.25|0
1645043660000|2022-02-16 20:34:20|488.6|486.8|489.27|487.47|489.27|487.47|488.6|486.8|0
1645043670000|2022-02-16 20:34:30|489.05|487.25|489.73|487.93|489.95|488.15|489.05|487.25|0
1645043680000|2022-02-16 20:34:40|489.95|488.15|490.63|488.83|490.85|489.05|489.73|487.93|0
1645043690000|2022-02-16 20:34:50|490.4|488.6|491.53|489.73|491.53|489.73|490.29|488.49|0
1645043700000|2022-02-16 20:35:00|491.31|489.51|491.53|489.73|491.76|489.96|491.31|489.51|0
1645043710000|2022-02-16 20:35:10|491.31|489.51|490.85|489.05|491.53|489.73|490.85|489.05|0
1645043720000|2022-02-16 20:35:20|491.31|489.51|491.98|490.18|492.21|490.41|491.19|489.39|0
1645043730000|2022-02-16 20:35:30|491.76|489.96|492.21|490.41|492.21|490.41|491.76|489.96|0
1645043740000|2022-02-16 20:35:40|492.09|490.29|491.76|489.96|492.32|490.52|491.76|489.96|0
1645043750000|2022-02-16 20:35:50|491.98|490.18|491.64|489.84|491.98|490.18|491.31|489.51|0
1645043760000|2022-02-16 20:36:00|491.76|489.96|491.53|489.73|491.76|489.96|490.85|489.05|0
1645043770000|2022-02-16 20:36:10|491.31|489.51|490.63|488.83|491.53|489.73|490.4|488.6|0
1645043780000|2022-02-16 20:36:20|490.85|489.05|491.31|489.51|491.31|489.51|490.85|489.05|0
1645043790000|2022-02-16 20:36:30|491.53|489.73|491.08|489.28|491.53|489.73|491.08|489.28|0
1645043800000|2022-02-16 20:36:40|491.31|489.51|491.3|489.5|491.52|489.72|490.85|489.05|0
1645043810000|2022-02-16 20:36:50|491.97|490.17|492.88|491.08|492.88|491.08|491.75|489.95|0
1645043820000|2022-02-16 20:37:00|492.65|490.85|492.65|490.85|492.65|490.85|492.65|490.85|0
1645043830000|2022-02-16 20:37:10|493.1|491.3|493.56|491.76|494.01|492.21|493.1|491.3|0
1645043840000|2022-02-16 20:37:20|494.23|492.43|495.59|493.79|495.59|493.79|494.23|492.43|0
1645043850000|2022-02-16 20:37:30|495.7|493.9|495.14|493.34|495.7|493.9|495.14|493.34|0
1645043860000|2022-02-16 20:37:40|494.8|493|494.91|493.11|494.91|493.11|494.46|492.66|0
1645043870000|2022-02-16 20:37:50|494.69|492.89|494.69|492.89|494.91|493.11|494.57|492.77|0
1645043880000|2022-02-16 20:38:00|495.47|493.67|496.27|494.47|496.5|494.7|495.47|493.67|0
1645043890000|2022-02-16 20:38:10|496.72|494.92|496.72|494.92|496.95|495.15|496.27|494.47|0
1645043900000|2022-02-16 20:38:20|496.5|494.7|496.04|494.24|496.5|494.7|496.04|494.24|0
1645043910000|2022-02-16 20:38:30|495.82|494.02|496.72|494.92|496.72|494.92|495.82|494.02|0
1645043920000|2022-02-16 20:38:40|496.5|494.7|495.59|493.79|496.5|494.7|495.59|493.79|0
1645043930000|2022-02-16 20:38:50|495.82|494.02|495.59|493.79|495.82|494.02|495.59|493.79|0
1645043940000|2022-02-16 20:39:00|495.82|494.02|495.02|493.22|496.04|494.24|495.02|493.22|0
1645043950000|2022-02-16 20:39:10|494.91|493.11|494.91|493.11|495.02|493.22|494.69|492.89|0
1645043960000|2022-02-16 20:39:20|494.69|492.89|494.79|492.99|494.79|492.99|494.69|492.89|0
1645043970000|2022-02-16 20:39:30|495.14|493.34|496.04|494.24|496.27|494.47|495.14|493.34|0
1645043980000|2022-02-16 20:39:40|495.82|494.02|495.59|493.79|495.82|494.02|495.59|493.79|0
1645043990000|2022-02-16 20:39:50|496.27|494.47|496.72|494.92|497.06|495.26|496.27|494.47|0
1645044000000|2022-02-16 20:40:00|495.82|494.02|496.04|494.24|496.04|494.24|495.82|494.02|0
1645044010000|2022-02-16 20:40:10|495.82|494.02|495.14|493.34|495.82|494.02|495.14|493.34|0
1645044020000|2022-02-16 20:40:20|495.82|494.02|495.82|494.02|496.04|494.24|495.82|494.02|0
1645044030000|2022-02-16 20:40:30|495.92|494.12|496.49|494.69|496.49|494.69|495.59|493.79|0
1645044040000|2022-02-16 20:40:40|497.4|495.6|497.17|495.37|497.63|495.83|497.17|495.37|0
1645044050000|2022-02-16 20:40:50|496.95|495.15|496.49|494.69|496.95|495.15|496.49|494.69|0
1645044060000|2022-02-16 20:41:00|496.95|495.15|495.82|494.02|496.95|495.15|495.59|493.79|0
1645044070000|2022-02-16 20:41:10|495.59|493.79|494.91|493.11|495.59|493.79|494.91|493.11|0
1645044080000|2022-02-16 20:41:20|495.14|493.34|495.14|493.34|495.36|493.56|494.91|493.11|0
1645044090000|2022-02-16 20:41:30|495.59|493.79|496.04|494.24|496.27|494.47|495.59|493.79|0
1645044100000|2022-02-16 20:41:40|495.81|494.01|496.27|494.47|496.27|494.47|495.81|494.01|0
1645044110000|2022-02-16 20:41:50|496.49|494.69|495.81|494.01|496.95|495.15|495.81|494.01|0
1645044120000|2022-02-16 20:42:00|495.92|494.12|495.36|493.56|495.92|494.12|495.14|493.34|0
1645044130000|2022-02-16 20:42:10|495.02|493.22|495.36|493.56|495.36|493.56|495.02|493.22|0
1645044140000|2022-02-16 20:42:20|495.14|493.34|496.27|494.47|496.27|494.47|495.14|493.34|0
1645044150000|2022-02-16 20:42:30|496.49|494.69|496.72|494.92|496.95|495.15|496.49|494.69|0
1645044160000|2022-02-16 20:42:40|496.83|495.03|496.49|494.69|496.95|495.15|496.49|494.69|0
1645044170000|2022-02-16 20:42:50|496.72|494.92|496.95|495.15|496.95|495.15|496.72|494.92|0
1645044180000|2022-02-16 20:43:00|496.72|494.92|497.17|495.37|497.17|495.37|496.72|494.92|0
1645044190000|2022-02-16 20:43:10|496.95|495.15|495.81|494.01|496.95|495.15|495.81|494.01|0
1645044200000|2022-02-16 20:43:20|496.04|494.24|495.36|493.56|496.04|494.24|495.13|493.33|0
1645044210000|2022-02-16 20:43:30|495.13|493.33|495.13|493.33|495.13|493.33|495.13|493.33|0
1645044220000|2022-02-16 20:43:40|495.59|493.79|495.59|493.79|496.04|494.24|495.59|493.79|0
1645044230000|2022-02-16 20:43:50|495.36|493.56|494.68|492.88|495.36|493.56|494.68|492.88|0
1645044240000|2022-02-16 20:44:00|494.91|493.11|494.68|492.88|494.91|493.11|494.68|492.88|0
1645044250000|2022-02-16 20:44:10|494.91|493.11|495.36|493.56|495.36|493.56|494.91|493.11|0
1645044260000|2022-02-16 20:44:20|496.04|494.24|496.72|494.92|496.72|494.92|496.04|494.24|0
1645044270000|2022-02-16 20:44:30|496.27|494.47|495.59|493.79|496.27|494.47|495.59|493.79|0
1645044280000|2022-02-16 20:44:40|495.36|493.56|494.91|493.11|495.36|493.56|494.91|493.11|0
1645044290000|2022-02-16 20:44:50|494.68|492.88|495.02|493.22|495.02|493.22|494.68|492.88|0
1645044300000|2022-02-16 20:45:00|495.36|493.56|494.91|493.11|495.36|493.56|494.23|492.43|0
1645044310000|2022-02-16 20:45:10|495.13|493.33|496.94|495.14|496.94|495.14|495.13|493.33|0
1645044320000|2022-02-16 20:45:20|496.49|494.69|494.23|492.43|496.49|494.69|494.23|492.43|0
1645044330000|2022-02-16 20:45:30|493.1|491.3|492.42|490.62|493.1|491.3|492.42|490.62|0
1645044340000|2022-02-16 20:45:40|493.32|491.52|494.91|493.11|494.91|493.11|493.32|491.52|0
1645044350000|2022-02-16 20:45:50|495.36|493.56|495.92|494.12|496.26|494.46|495.13|493.33|0
1645044360000|2022-02-16 20:46:00|495.36|493.56|497.17|495.37|497.17|495.37|495.36|493.56|0
1645044370000|2022-02-16 20:46:10|497.4|495.6|497.85|496.05|497.85|496.05|497.17|495.37|0
1645044380000|2022-02-16 20:46:20|498.76|496.96|498.08|496.28|498.76|496.96|498.08|496.28|0
1645044390000|2022-02-16 20:46:30|498.53|496.73|496.49|494.69|498.53|496.73|496.49|494.69|0
1645044400000|2022-02-16 20:46:40|496.72|494.92|496.49|494.69|496.72|494.92|495.81|494.01|0
1645044410000|2022-02-16 20:46:50|497.4|495.6|498.08|496.28|498.08|496.28|497.4|495.6|0
1645044420000|2022-02-16 20:47:00|498.53|496.73|497.85|496.05|498.53|496.73|497.85|496.05|0
1645044430000|2022-02-16 20:47:10|497.96|496.16|498.3|496.5|498.3|496.5|497.62|495.82|0
1645044440000|2022-02-16 20:47:20|497.85|496.05|498.75|496.95|498.75|496.95|497.85|496.05|0
1645044450000|2022-02-16 20:47:30|498.3|496.5|497.85|496.05|498.3|496.5|497.85|496.05|0
1645044460000|2022-02-16 20:47:40|496.26|494.46|496.04|494.24|496.49|494.69|496.04|494.24|0
1645044470000|2022-02-16 20:47:50|496.49|494.69|496.49|494.69|496.72|494.92|496.49|494.69|0
1645044480000|2022-02-16 20:48:00|496.94|495.14|495.13|493.33|496.94|495.14|495.13|493.33|0
1645044490000|2022-02-16 20:48:10|496.04|494.24|496.04|494.24|496.26|494.46|495.58|493.78|0
1645044500000|2022-02-16 20:48:20|495.36|493.56|495.36|493.56|495.36|493.56|495.13|493.33|0
1645044510000|2022-02-16 20:48:30|495.13|493.33|495.01|493.21|495.13|493.33|494.9|493.1|0
1645044520000|2022-02-16 20:48:40|494.68|492.88|496.49|494.69|496.49|494.69|494.68|492.88|0
1645044530000|2022-02-16 20:48:50|496.94|495.14|498.07|496.27|498.07|496.27|496.94|495.14|0
1645044540000|2022-02-16 20:49:00|497.39|495.59|498.07|496.27|498.07|496.27|497.39|495.59|0
1645044550000|2022-02-16 20:49:10|498.41|496.61|497.96|496.16|498.41|496.61|497.85|496.05|0
1645044560000|2022-02-16 20:49:20|497.39|495.59|496.71|494.91|497.39|495.59|496.71|494.91|0
1645044570000|2022-02-16 20:49:30|496.49|494.69|497.17|495.37|497.17|495.37|496.49|494.69|0
1645044580000|2022-02-16 20:49:40|497.28|495.48|497.5|495.7|497.85|496.05|497.28|495.48|0
1645044590000|2022-02-16 20:49:50|497.85|496.05|498.53|496.73|498.75|496.95|497.85|496.05|0
1645044600000|2022-02-16 20:50:00|500.79|498.99|502.72|500.92|502.72|500.92|500.79|498.99|0
1645044610000|2022-02-16 20:50:10|501.02|499.22|499.43|497.63|501.02|499.22|499.21|497.41|0
1645044620000|2022-02-16 20:50:20|499.89|498.09|499.43|497.63|499.89|498.09|499.43|497.63|0
1645044630000|2022-02-16 20:50:30|498.53|496.73|498.41|496.61|498.98|497.18|498.41|496.61|0
1645044640000|2022-02-16 20:50:40|498.3|496.5|496.82|495.02|498.3|496.5|496.82|495.02|0
1645044650000|2022-02-16 20:50:50|497.17|495.37|496.94|495.14|497.39|495.59|496.94|495.14|0
1645044660000|2022-02-16 20:51:00|497.85|496.05|498.98|497.18|499.21|497.41|497.85|496.05|0
1645044670000|2022-02-16 20:51:10|499.43|497.63|498.3|496.5|499.43|497.63|498.3|496.5|0
1645044680000|2022-02-16 20:51:20|497.85|496.05|497.39|495.59|497.85|496.05|497.05|495.25|0
1645044690000|2022-02-16 20:51:30|498.53|496.73|498.53|496.73|498.53|496.73|498.07|496.27|0
1645044700000|2022-02-16 20:51:40|498.52|496.72|498.3|496.5|498.52|496.72|498.07|496.27|0
1645044710000|2022-02-16 20:51:50|498.18|496.38|497.62|495.82|498.18|496.38|497.62|495.82|0
1645044720000|2022-02-16 20:52:00|498.98|497.18|498.98|497.18|499.43|497.63|498.3|496.5|0
1645044730000|2022-02-16 20:52:10|499.43|497.63|499.66|497.86|499.66|497.86|499.43|497.63|0
1645044740000|2022-02-16 20:52:20|499.88|498.08|499.43|497.63|499.88|498.08|499.43|497.63|0
1645044750000|2022-02-16 20:52:30|499.54|497.74|500.11|498.31|500.11|498.31|499.54|497.74|0
1645044760000|2022-02-16 20:52:40|499.88|498.08|498.75|496.95|499.88|498.08|498.75|496.95|0
1645044770000|2022-02-16 20:52:50|498.52|496.72|498.41|496.61|498.75|496.95|498.41|496.61|0
1645044780000|2022-02-16 20:53:00|498.63|496.83|499.43|497.63|499.43|497.63|498.63|496.83|0
1645044790000|2022-02-16 20:53:10|499.09|497.29|497.62|495.82|499.2|497.4|497.62|495.82|0
1645044800000|2022-02-16 20:53:20|498.75|496.95|498.52|496.72|498.75|496.95|498.07|496.27|0
1645044810000|2022-02-16 20:53:30|498.07|496.27|497.84|496.04|498.07|496.27|497.39|495.59|0
1645044820000|2022-02-16 20:53:40|496.94|495.14|497.05|495.25|497.05|495.25|496.71|494.91|0
1645044830000|2022-02-16 20:53:50|497.16|495.36|497.16|495.36|497.39|495.59|497.16|495.36|0
1645044840000|2022-02-16 20:54:00|497.62|495.82|497.39|495.59|497.62|495.82|497.16|495.36|0
1645044850000|2022-02-16 20:54:10|496.94|495.14|496.48|494.68|496.94|495.14|496.37|494.57|0
1645044860000|2022-02-16 20:54:20|496.26|494.46|496.94|495.14|496.94|495.14|496.26|494.46|0
1645044870000|2022-02-16 20:54:30|496.26|494.46|495.58|493.78|496.26|494.46|495.58|493.78|0
1645044880000|2022-02-16 20:54:40|495.8|494|493.09|491.29|495.8|494|493.09|491.29|0
1645044890000|2022-02-16 20:54:50|492.41|490.61|491.96|490.16|492.64|490.84|491.96|490.16|0
1645044900000|2022-02-16 20:55:00|492.75|490.95|492.64|490.84|492.75|490.95|491.96|490.16|0
1645044910000|2022-02-16 20:55:10|491.51|489.71|491.51|489.71|491.51|489.71|491.51|489.71|0
1645044920000|2022-02-16 20:55:20|490.83|489.03|491.51|489.71|491.96|490.16|490.83|489.03|0
1645044930000|2022-02-16 20:55:30|491.28|489.48|491.39|489.59|491.39|489.59|491.06|489.26|0
1645044940000|2022-02-16 20:55:40|491.06|489.26|491.06|489.26|491.06|489.26|490.83|489.03|0
1645044950000|2022-02-16 20:55:50|491.51|489.71|491.96|490.16|491.96|490.16|491.06|489.26|0
1645044960000|2022-02-16 20:56:00|492.64|490.84|491.51|489.71|492.64|490.84|491.51|489.71|0
1645044970000|2022-02-16 20:56:10|491.28|489.48|491.28|489.48|491.28|489.48|490.71|488.91|0
1645044980000|2022-02-16 20:56:20|491.51|489.71|491.51|489.71|491.73|489.93|491.51|489.71|0
1645044990000|2022-02-16 20:56:30|491.28|489.48|491.51|489.71|491.51|489.71|491.28|489.48|0
1645045000000|2022-02-16 20:56:40|491.28|489.48|491.73|489.93|491.73|489.93|490.83|489.03|0
1645045010000|2022-02-16 20:56:50|491.51|489.71|491.51|489.71|491.73|489.93|491.51|489.71|0
1645045020000|2022-02-16 20:57:00|490.6|488.8|490.6|488.8|490.83|489.03|490.6|488.8|0
1645045030000|2022-02-16 20:57:10|490.38|488.58|489.93|488.13|490.38|488.58|489.7|487.9|0
1645045040000|2022-02-16 20:57:20|489.7|487.9|489.48|487.68|489.7|487.9|489.02|487.22|0
1645045050000|2022-02-16 20:57:30|489.02|487.22|489.25|487.45|489.48|487.68|489.02|487.22|0
1645045060000|2022-02-16 20:57:40|489.48|487.68|489.93|488.13|490.15|488.35|489.48|487.68|0
1645045070000|2022-02-16 20:57:50|489.7|487.9|489.93|488.13|489.93|488.13|489.7|487.9|0
1645045080000|2022-02-16 20:58:00|490.15|488.35|489.93|488.13|490.38|488.58|489.93|488.13|0
1645045090000|2022-02-16 20:58:10|489.47|487.67|490.15|488.35|490.15|488.35|489.47|487.67|0
1645045100000|2022-02-16 20:58:20|490.38|488.58|490.15|488.35|490.38|488.58|490.15|488.35|0
1645045110000|2022-02-16 20:58:30|490.38|488.58|490.38|488.58|490.38|488.58|490.38|488.58|0
1645045120000|2022-02-16 20:58:40|490.6|488.8|491.05|489.25|491.51|489.71|490.6|488.8|0
1645045130000|2022-02-16 20:58:50|491.28|489.48|491.51|489.71|491.73|489.93|491.28|489.48|0
1645045140000|2022-02-16 20:59:00|491.05|489.25|490.15|488.35|491.05|489.25|490.15|488.35|0
1645045150000|2022-02-16 20:59:10|490.38|488.58|487.67|485.87|490.38|488.58|487.67|485.87|0
1645045160000|2022-02-16 20:59:20|488.12|486.32|487.44|485.64|488.12|486.32|487.44|485.64|0
1645045170000|2022-02-16 20:59:30|487.22|485.42|489.02|487.22|489.02|487.22|487.22|485.42|0
1645045180000|2022-02-16 20:59:40|488.35|486.55|489.92|488.12|489.92|488.12|488.35|486.55|0
1645045190000|2022-02-16 20:59:50|490.83|489.03|489.7|487.9|490.83|489.03|489.7|487.9|0
1645045200000|2022-02-16 21:00:00|490.83|489.03|489.7|487.9|490.83|489.03|489.7|487.9|0
1645045210000|2022-02-16 21:00:10|489.02|487.22|488.35|486.55|489.25|487.45|488.35|486.55|0
1645045220000|2022-02-16 21:00:20|489.02|487.22|489.02|487.22|489.25|487.45|488.8|487|0
1645045230000|2022-02-16 21:00:30|489.25|487.45|489.02|487.22|489.25|487.45|488.8|487|0
1645045240000|2022-02-16 21:00:40|489.25|487.45|488.8|487|489.25|487.45|488.8|487|0
1645045250000|2022-02-16 21:00:50|489.02|487.22|488.8|487|489.02|487.22|488.8|487|0
1645045260000|2022-02-16 21:01:00|488.57|486.77|489.02|487.22|489.02|487.22|488.57|486.77|0
1645045270000|2022-02-16 21:01:10|488.8|487|488.34|486.54|488.8|487|488.34|486.54|0
1645045280000|2022-02-16 21:01:20|489.02|487.22|488.57|486.77|489.02|487.22|488.57|486.77|0
1645045290000|2022-02-16 21:01:30|488.34|486.54|488.12|486.32|488.34|486.54|488.12|486.32|0
1645045300000|2022-02-16 21:01:40|487.89|486.09|487.44|485.64|487.89|486.09|487.44|485.64|0
1645045310000|2022-02-16 21:01:50|487.22|485.42|487.22|485.42|487.22|485.42|486.99|485.19|0
1645045320000|2022-02-16 21:02:00|487.44|485.64|486.99|485.19|487.44|485.64|486.77|484.97|0
1645045330000|2022-02-16 21:02:10|486.77|484.97|486.54|484.74|486.77|484.97|486.54|484.74|0
1645045340000|2022-02-16 21:02:20|486.99|485.19|486.99|485.19|487.44|485.64|486.99|485.19|0
1645045350000|2022-02-16 21:02:30|487.22|485.42|487.44|485.64|487.67|485.87|487.22|485.42|0
1645045360000|2022-02-16 21:02:40|487.67|485.87|487.44|485.64|487.67|485.87|487.44|485.64|0
1645045370000|2022-02-16 21:02:50|486.99|485.19|487.22|485.42|487.22|485.42|486.99|485.19|0
1645045380000|2022-02-16 21:03:00|487.44|485.64|486.77|484.97|487.67|485.87|486.77|484.97|0
1645045390000|2022-02-16 21:03:10|486.99|485.19|486.77|484.97|486.99|485.19|486.54|484.74|0
1645045400000|2022-02-16 21:03:20|486.54|484.74|486.54|484.74|486.54|484.74|486.32|484.52|0
1645045410000|2022-02-16 21:03:30|486.77|484.97|486.31|484.51|486.77|484.97|486.31|484.51|0
1645045420000|2022-02-16 21:03:40|486.54|484.74|486.09|484.29|486.54|484.74|486.09|484.29|0
1645045440000|2022-02-16 21:04:00|485.86|484.06|486.09|484.29|486.09|484.29|485.86|484.06|0
1645045450000|2022-02-16 21:04:10|485.86|484.06|485.86|484.06|485.86|484.06|485.86|484.06|0
1645045460000|2022-02-16 21:04:20|486.09|484.29|486.31|484.51|486.31|484.51|486.09|484.29|0
1645045470000|2022-02-16 21:04:30|486.54|484.74|486.09|484.29|486.54|484.74|486.09|484.29|0
1645045480000|2022-02-16 21:04:40|485.97|484.17|486.09|484.29|486.09|484.29|485.97|484.17|0
1645045490000|2022-02-16 21:04:50|485.86|484.06|486.99|485.19|486.99|485.19|485.86|484.06|0
1645045500000|2022-02-16 21:05:00|486.76|484.96|487.44|485.64|487.44|485.64|486.76|484.96|0
1645045510000|2022-02-16 21:05:10|487.67|485.87|487.67|485.87|487.67|485.87|487.44|485.64|0
1645045520000|2022-02-16 21:05:20|487.21|485.41|486.99|485.19|487.21|485.41|486.99|485.19|0
1645045530000|2022-02-16 21:05:30|487.21|485.41|487.44|485.64|487.67|485.87|487.21|485.41|0
1645045540000|2022-02-16 21:05:40|486.99|485.19|486.76|484.96|487.32|485.52|486.76|484.96|0
1645045550000|2022-02-16 21:05:50|486.54|484.74|486.76|484.96|486.76|484.96|486.42|484.62|0
1645045560000|2022-02-16 21:06:00|486.54|484.74|486.54|484.74|486.76|484.96|486.54|484.74|0
1645045570000|2022-02-16 21:06:10|486.31|484.51|486.65|484.85|486.65|484.85|486.31|484.51|0
1645045580000|2022-02-16 21:06:20|486.76|484.96|487.21|485.41|487.21|485.41|486.76|484.96|0
1645045590000|2022-02-16 21:06:30|486.99|485.19|486.76|484.96|486.99|485.19|486.76|484.96|0
1645045600000|2022-02-16 21:06:40|487.21|485.41|486.76|484.96|487.21|485.41|486.76|484.96|0
1645045610000|2022-02-16 21:06:50|486.54|484.74|486.54|484.74|486.99|485.19|486.54|484.74|0
1645045620000|2022-02-16 21:07:00|486.99|485.19|486.99|485.19|487.21|485.41|486.99|485.19|0
1645045630000|2022-02-16 21:07:10|486.76|484.96|486.54|484.74|486.76|484.96|486.54|484.74|0
1645045640000|2022-02-16 21:07:20|486.31|484.51|486.54|484.74|486.54|484.74|486.31|484.51|0
1645045650000|2022-02-16 21:07:30|486.09|484.29|486.19|484.39|486.31|484.51|486.09|484.29|0
1645045660000|2022-02-16 21:07:40|486.09|484.29|486.31|484.51|486.31|484.51|486.09|484.29|0
1645045670000|2022-02-16 21:07:50|486.76|484.96|486.76|484.96|486.76|484.96|486.76|484.96|0
1645045680000|2022-02-16 21:08:00|486.54|484.74|486.54|484.74|486.54|484.74|486.54|484.74|0
1645045690000|2022-02-16 21:08:10|486.76|484.96|486.76|484.96|486.76|484.96|486.76|484.96|0
1645045700000|2022-02-16 21:08:20|487.21|485.41|487.21|485.41|487.21|485.41|487.21|485.41|0
1645045710000|2022-02-16 21:08:30|486.99|485.19|486.76|484.96|486.99|485.19|486.76|484.96|0
1645045720000|2022-02-16 21:08:40|486.54|484.74|486.76|484.96|486.76|484.96|486.54|484.74|0
1645045740000|2022-02-16 21:09:00|486.99|485.19|486.99|485.19|486.99|485.19|486.87|485.07|0
1645045750000|2022-02-16 21:09:10|486.76|484.96|485.86|484.06|486.76|484.96|485.86|484.06|0
1645045760000|2022-02-16 21:09:20|485.63|483.83|485.63|483.83|485.86|484.06|485.63|483.83|0
1645045770000|2022-02-16 21:09:30|485.86|484.06|485.63|483.83|485.86|484.06|485.63|483.83|0
1645045780000|2022-02-16 21:09:40|485.86|484.06|486.08|484.28|486.08|484.28|485.86|484.06|0
1645045790000|2022-02-16 21:09:50|486.31|484.51|486.31|484.51|486.54|484.74|486.31|484.51|0
1645045800000|2022-02-16 21:10:00|486.08|484.28|485.63|483.83|486.08|484.28|485.63|483.83|0
1645045810000|2022-02-16 21:10:10|486.08|484.28|486.08|484.28|486.08|484.28|486.08|484.28|0
1645045830000|2022-02-16 21:10:30|486.31|484.51|486.31|484.51|486.31|484.51|486.31|484.51|0
1645045840000|2022-02-16 21:10:40|486.08|484.28|486.08|484.28|486.08|484.28|486.08|484.28|0
1645045850000|2022-02-16 21:10:50|486.31|484.51|486.53|484.73|486.53|484.73|486.31|484.51|0
1645045860000|2022-02-16 21:11:00|486.98|485.18|486.98|485.18|487.21|485.41|486.98|485.18|0
1645045870000|2022-02-16 21:11:10|487.21|485.41|487.21|485.41|487.21|485.41|487.21|485.41|0
1645045880000|2022-02-16 21:11:20|487.44|485.64|487.66|485.86|487.66|485.86|487.44|485.64|0
1645045890000|2022-02-16 21:11:30|487.89|486.09|487.89|486.09|488.11|486.31|487.89|486.09|0
1645045900000|2022-02-16 21:11:40|487.66|485.86|487.66|485.86|487.66|485.86|487.66|485.86|0
1645045910000|2022-02-16 21:11:50|487.43|485.63|487.21|485.41|487.43|485.63|487.21|485.41|0
1645045920000|2022-02-16 21:12:00|486.76|484.96|486.98|485.18|486.98|485.18|486.76|484.96|0
1645045930000|2022-02-16 21:12:10|487.09|485.29|486.98|485.18|487.09|485.29|486.98|485.18|0
1645045940000|2022-02-16 21:12:20|486.76|484.96|486.76|484.96|486.76|484.96|486.53|484.73|0
1645045950000|2022-02-16 21:12:30|486.98|485.18|486.31|484.51|486.98|485.18|486.31|484.51|0
1645045960000|2022-02-16 21:12:40|486.53|484.73|486.64|484.84|486.64|484.84|486.53|484.73|0
1645045970000|2022-02-16 21:12:50|486.53|484.73|486.53|484.73|486.53|484.73|486.53|484.73|0
1645045980000|2022-02-16 21:13:00|486.76|484.96|486.53|484.73|486.76|484.96|486.53|484.73|0
1645045990000|2022-02-16 21:13:10|486.31|484.51|486.53|484.73|486.53|484.73|486.31|484.51|0
1645046000000|2022-02-16 21:13:20|486.31|484.51|486.42|484.62|486.42|484.62|486.31|484.51|0
1645046010000|2022-02-16 21:13:30|486.53|484.73|486.98|485.18|486.98|485.18|486.42|484.62|0
1645046020000|2022-02-16 21:13:40|487.21|485.41|487.21|485.41|487.21|485.41|487.21|485.41|0
1645046030000|2022-02-16 21:13:50|486.76|484.96|486.98|485.18|486.98|485.18|486.76|484.96|0
1645046040000|2022-02-16 21:14:00|486.87|485.07|486.64|484.84|486.87|485.07|486.53|484.73|0
1645046050000|2022-02-16 21:14:10|486.53|484.73|486.31|484.51|486.53|484.73|486.31|484.51|0
1645046060000|2022-02-16 21:14:20|486.08|484.28|485.86|484.06|486.08|484.28|485.86|484.06|0
1645046080000|2022-02-16 21:14:40|486.08|484.28|485.86|484.06|486.08|484.28|485.86|484.06|0
1645046090000|2022-02-16 21:14:50|486.08|484.28|485.86|484.06|486.08|484.28|485.86|484.06|0
1645046130000|2022-02-16 21:15:30|487.18|484.98|487.18|484.98|487.41|485.21|487.18|484.98|0
1645046140000|2022-02-16 21:15:40|487.41|485.21|487.18|484.98|487.41|485.21|487.18|484.98|0
1645046150000|2022-02-16 21:15:50|486.96|484.76|487.18|484.98|487.18|484.98|486.96|484.76|0
1645046170000|2022-02-16 21:16:10|486.96|484.76|486.96|484.76|486.96|484.76|486.96|484.76|0
1645046180000|2022-02-16 21:16:20|487.41|485.21|487.41|485.21|487.41|485.21|487.41|485.21|0
1645046190000|2022-02-16 21:16:30|487.63|485.43|487.63|485.43|487.63|485.43|487.63|485.43|0
1645046200000|2022-02-16 21:16:40|487.74|485.54|487.63|485.43|487.74|485.54|487.63|485.43|0
1645046210000|2022-02-16 21:16:50|487.18|484.98|487.41|485.21|487.41|485.21|487.18|484.98|0
1645046220000|2022-02-16 21:17:00|487.86|485.66|487.63|485.43|487.86|485.66|487.63|485.43|0
1645046240000|2022-02-16 21:17:20|487.86|485.66|487.63|485.43|487.86|485.66|487.63|485.43|0
1645046270000|2022-02-16 21:17:50|487.4|485.2|487.4|485.2|487.4|485.2|487.4|485.2|0
1645046280000|2022-02-16 21:18:00|487.63|485.43|487.86|485.66|487.86|485.66|487.63|485.43|0
1645046290000|2022-02-16 21:18:10|487.96|485.76|487.85|485.65|487.96|485.76|487.85|485.65|0
1645046310000|2022-02-16 21:18:30|488.08|485.88|488.31|486.11|488.31|486.11|488.08|485.88|0
1645046320000|2022-02-16 21:18:40|488.08|485.88|487.85|485.65|488.08|485.88|487.85|485.65|0
1645046330000|2022-02-16 21:18:50|488.08|485.88|487.85|485.65|488.08|485.88|487.85|485.65|0
1645046340000|2022-02-16 21:19:00|487.63|485.43|487.63|485.43|487.63|485.43|487.63|485.43|0
1645046350000|2022-02-16 21:19:10|487.18|484.98|487.4|485.2|487.4|485.2|487.18|484.98|0
1645046370000|2022-02-16 21:19:30|487.18|484.98|487.18|484.98|487.29|485.09|487.18|484.98|0
1645046380000|2022-02-16 21:19:40|487.06|484.86|487.18|484.98|487.18|484.98|487.06|484.86|0
1645046390000|2022-02-16 21:19:50|487.06|484.86|487.4|485.2|487.4|485.2|487.06|484.86|0
1645046400000|2022-02-16 21:20:00|487.51|485.31|487.63|485.43|487.63|485.43|487.51|485.31|0
1645046410000|2022-02-16 21:20:10|487.51|485.31|487.51|485.31|487.63|485.43|487.51|485.31|0
1645046420000|2022-02-16 21:20:20|487.63|485.43|486.05|483.85|487.63|485.43|486.05|483.85|0
1645046430000|2022-02-16 21:20:30|485.26|483.06|484.93|482.73|485.26|483.06|484.48|482.28|0
1645046440000|2022-02-16 21:20:40|485.15|482.95|485.15|482.95|485.15|482.95|484.48|482.28|0
1645046450000|2022-02-16 21:20:50|484.7|482.5|485.38|483.18|485.83|483.63|484.7|482.5|0
1645046460000|2022-02-16 21:21:00|486.05|483.85|485.83|483.63|486.05|483.85|484.92|482.72|0
1645046470000|2022-02-16 21:21:10|486.05|483.85|486.73|484.53|486.73|484.53|486.05|483.85|0
1645046480000|2022-02-16 21:21:20|486.05|483.85|490.11|487.91|490.11|487.91|486.05|483.85|0
1645046490000|2022-02-16 21:21:30|489.88|487.68|491.24|489.04|491.24|489.04|489.88|487.68|0
1645046500000|2022-02-16 21:21:40|491.01|488.81|491.24|489.04|491.24|489.04|491.01|488.81|0
1645046510000|2022-02-16 21:21:50|490.11|487.91|489.66|487.46|490.33|488.13|489.66|487.46|0
1645046520000|2022-02-16 21:22:00|489.88|487.68|490.11|487.91|490.11|487.91|489.43|487.23|0
1645046530000|2022-02-16 21:22:10|488.86|486.66|489.2|487|489.2|487|488.08|485.88|0
1645046540000|2022-02-16 21:22:20|489.31|487.11|488.08|485.88|489.43|487.23|488.08|485.88|0
1645046550000|2022-02-16 21:22:30|488.3|486.1|488.08|485.88|488.53|486.33|488.08|485.88|0
1645046560000|2022-02-16 21:22:40|487.85|485.65|487.73|485.53|487.85|485.65|487.63|485.43|0
1645046570000|2022-02-16 21:22:50|488.3|486.1|488.75|486.55|488.75|486.55|488.3|486.1|0
1645046580000|2022-02-16 21:23:00|488.53|486.33|488.08|485.88|488.53|486.33|487.63|485.43|0
1645046590000|2022-02-16 21:23:10|487.85|485.65|489.09|486.89|489.09|486.89|487.85|485.65|0
1645046600000|2022-02-16 21:23:20|488.98|486.78|487.63|485.43|488.98|486.78|487.63|485.43|0
1645046610000|2022-02-16 21:23:30|488.08|485.88|487.85|485.65|488.18|485.98|487.85|485.65|0
1645046620000|2022-02-16 21:23:40|486.95|484.75|487.17|484.97|487.17|484.97|486.95|484.75|0
1645046630000|2022-02-16 21:23:50|487.63|485.43|487.28|485.08|487.63|485.43|487.28|485.08|0
1645046640000|2022-02-16 21:24:00|487.06|484.86|487.17|484.97|487.17|484.97|487.06|484.86|0
1645046650000|2022-02-16 21:24:10|487.62|485.42|488.08|485.88|488.08|485.88|487.62|485.42|0
1645046660000|2022-02-16 21:24:20|487.85|485.65|487.51|485.31|487.85|485.65|487.51|485.31|0
1645046670000|2022-02-16 21:24:30|487.4|485.2|487.62|485.42|487.62|485.42|487.4|485.2|0
1645046680000|2022-02-16 21:24:40|487.85|485.65|487.85|485.65|488.08|485.88|487.85|485.65|0
1645046690000|2022-02-16 21:24:50|487.4|485.2|487.51|485.31|487.62|485.42|487.4|485.2|0
1645046700000|2022-02-16 21:25:00|487.4|485.2|486.83|484.63|487.4|485.2|486.72|484.52|0
1645046710000|2022-02-16 21:25:10|486.95|484.75|487.17|484.97|487.17|484.97|486.83|484.63|0
1645046720000|2022-02-16 21:25:20|487.06|484.86|486.5|484.3|487.06|484.86|486.5|484.3|0
1645046730000|2022-02-16 21:25:30|486.27|484.07|487.4|485.2|487.4|485.2|486.27|484.07|0
1645046740000|2022-02-16 21:25:40|487.62|485.42|488.07|485.87|488.07|485.87|487.4|485.2|0
1645046750000|2022-02-16 21:25:50|487.85|485.65|487.62|485.42|487.85|485.65|487.62|485.42|0
1645046760000|2022-02-16 21:26:00|487.17|484.97|487.17|484.97|487.62|485.42|487.17|484.97|0
1645046770000|2022-02-16 21:26:10|487.28|485.08|487.62|485.42|487.85|485.65|487.17|484.97|0
1645046780000|2022-02-16 21:26:20|487.73|485.53|487.62|485.42|487.85|485.65|487.62|485.42|0
1645046790000|2022-02-16 21:26:30|487.4|485.2|487.17|484.97|487.51|485.31|487.17|484.97|0
1645046800000|2022-02-16 21:26:40|486.95|484.75|487.4|485.2|487.4|485.2|486.95|484.75|0
1645046810000|2022-02-16 21:26:50|487.51|485.31|487.62|485.42|487.73|485.53|487.51|485.31|0
1645046820000|2022-02-16 21:27:00|487.17|484.97|487.62|485.42|487.62|485.42|487.17|484.97|0
1645046830000|2022-02-16 21:27:10|487.73|485.53|487.62|485.42|487.85|485.65|487.62|485.42|0
1645046840000|2022-02-16 21:27:20|487.73|485.53|488.07|485.87|488.07|485.87|487.73|485.53|0
1645046850000|2022-02-16 21:27:30|487.73|485.53|487.4|485.2|487.73|485.53|487.4|485.2|0
1645046860000|2022-02-16 21:27:40|486.95|484.75|487.17|484.97|487.17|484.97|486.95|484.75|0
1645046870000|2022-02-16 21:27:50|487.28|485.08|487.17|484.97|487.28|485.08|487.17|484.97|0
1645046880000|2022-02-16 21:28:00|487.05|484.85|487.4|485.2|487.4|485.2|487.05|484.85|0
1645046890000|2022-02-16 21:28:10|487.17|484.97|487.17|484.97|487.28|485.08|487.17|484.97|0
1645046900000|2022-02-16 21:28:20|486.95|484.75|487.17|484.97|487.17|484.97|486.72|484.52|0
1645046910000|2022-02-16 21:28:30|486.95|484.75|486.95|484.75|486.95|484.75|486.95|484.75|0
1645046920000|2022-02-16 21:28:40|487.17|484.97|487.62|485.42|487.62|485.42|487.17|484.97|0
1645046930000|2022-02-16 21:28:50|487.5|485.3|488.07|485.87|488.07|485.87|487.5|485.3|0
1645046940000|2022-02-16 21:29:00|488.52|486.32|488.75|486.55|488.75|486.55|488.52|486.32|0
1645046950000|2022-02-16 21:29:10|488.97|486.77|488.75|486.55|488.97|486.77|488.75|486.55|0
1645046960000|2022-02-16 21:29:20|488.97|486.77|488.07|485.87|488.97|486.77|488.07|485.87|0
1645046970000|2022-02-16 21:29:30|488.3|486.1|488.07|485.87|488.3|486.1|488.07|485.87|0
1645046980000|2022-02-16 21:29:40|488.3|486.1|488.07|485.87|488.3|486.1|488.07|485.87|0
1645046990000|2022-02-16 21:29:50|487.73|485.53|487.73|485.53|487.73|485.53|487.73|485.53|0
1645047000000|2022-02-16 21:30:00|487.85|485.65|487.62|485.42|487.85|485.65|487.62|485.42|0
1645047010000|2022-02-16 21:30:10|487.39|485.19|487.17|484.97|487.39|485.19|487.17|484.97|0
1645047030000|2022-02-16 21:30:30|487.28|485.08|487.28|485.08|487.28|485.08|487.28|485.08|0
1645047040000|2022-02-16 21:30:40|487.39|485.19|487.62|485.42|487.62|485.42|487.39|485.19|0
1645047050000|2022-02-16 21:30:50|487.5|485.3|488.3|486.1|488.3|486.1|487.5|485.3|0
1645047060000|2022-02-16 21:31:00|488.52|486.32|488.63|486.43|488.85|486.65|488.52|486.32|0
1645047070000|2022-02-16 21:31:10|488.4|486.2|488.63|486.43|488.63|486.43|488.18|485.98|0
1645047080000|2022-02-16 21:31:20|488.85|486.65|489.08|486.88|489.2|487|488.85|486.65|0
1645047090000|2022-02-16 21:31:30|488.97|486.77|488.3|486.1|488.97|486.77|488.18|485.98|0
1645047100000|2022-02-16 21:31:40|488.29|486.09|488.29|486.09|488.29|486.09|488.29|486.09|0
1645047110000|2022-02-16 21:31:50|488.18|485.98|488.75|486.55|488.85|486.65|488.18|485.98|0
1645047120000|2022-02-16 21:32:00|488.97|486.77|488.75|486.55|489.65|487.45|488.75|486.55|0
1645047130000|2022-02-16 21:32:10|488.97|486.77|488.85|486.65|488.97|486.77|488.75|486.55|0
1645047140000|2022-02-16 21:32:20|488.75|486.55|488.97|486.77|488.97|486.77|488.75|486.55|0
1645047150000|2022-02-16 21:32:30|489.42|487.22|489.2|487|489.42|487.22|489.08|486.88|0
1645047160000|2022-02-16 21:32:40|488.97|486.77|488.4|486.2|489.08|486.88|488.4|486.2|0
1645047170000|2022-02-16 21:32:50|488.63|486.43|488.29|486.09|488.63|486.43|488.29|486.09|0
1645047180000|2022-02-16 21:33:00|488.52|486.32|488.63|486.43|488.63|486.43|488.52|486.32|0
1645047190000|2022-02-16 21:33:10|488.52|486.32|487.95|485.75|488.52|486.32|487.62|485.42|0
1645047200000|2022-02-16 21:33:20|487.73|485.53|487.62|485.42|487.73|485.53|487.62|485.42|0
1645047210000|2022-02-16 21:33:30|487.73|485.53|487.84|485.64|487.84|485.64|487.73|485.53|0
1645047220000|2022-02-16 21:33:40|487.95|485.75|487.84|485.64|487.95|485.75|487.84|485.64|0
1645047230000|2022-02-16 21:33:50|487.62|485.42|487.62|485.42|487.62|485.42|487.62|485.42|0
1645047240000|2022-02-16 21:34:00|487.84|485.64|487.95|485.75|487.95|485.75|487.84|485.64|0
1645047250000|2022-02-16 21:34:10|487.62|485.42|487.62|485.42|487.62|485.42|487.62|485.42|0
1645047260000|2022-02-16 21:34:20|487.84|485.64|487.84|485.64|487.84|485.64|487.84|485.64|0
1645047270000|2022-02-16 21:34:30|487.62|485.42|487.62|485.42|487.62|485.42|487.62|485.42|0
1645047280000|2022-02-16 21:34:40|487.5|485.3|487.39|485.19|487.62|485.42|487.39|485.19|0
1645047290000|2022-02-16 21:34:50|487.62|485.42|487.84|485.64|487.84|485.64|487.39|485.19|0
1645047300000|2022-02-16 21:35:00|487.62|485.42|487.62|485.42|487.62|485.42|487.62|485.42|0
1645047310000|2022-02-16 21:35:10|487.72|485.52|487.72|485.52|487.72|485.52|487.72|485.52|0
1645047330000|2022-02-16 21:35:30|487.62|485.42|487.62|485.42|487.62|485.42|487.62|485.42|0
1645047340000|2022-02-16 21:35:40|487.39|485.19|487.39|485.19|487.39|485.19|487.39|485.19|0
1645047350000|2022-02-16 21:35:50|487.27|485.07|487.62|485.42|487.62|485.42|487.27|485.07|0
1645047360000|2022-02-16 21:36:00|487.84|485.64|487.84|485.64|487.84|485.64|487.84|485.64|0
1645047370000|2022-02-16 21:36:10|488.07|485.87|488.29|486.09|488.29|486.09|488.07|485.87|0
1645047380000|2022-02-16 21:36:20|488.07|485.87|487.84|485.64|488.07|485.87|487.84|485.64|0
1645047400000|2022-02-16 21:36:40|487.95|485.75|487.95|485.75|487.95|485.75|487.95|485.75|0
1645047410000|2022-02-16 21:36:50|487.84|485.64|487.84|485.64|487.84|485.64|487.84|485.64|0
1645047430000|2022-02-16 21:37:10|487.95|485.75|487.95|485.75|487.95|485.75|487.95|485.75|0
1645047440000|2022-02-16 21:37:20|488.07|485.87|487.84|485.64|488.07|485.87|487.84|485.64|0
1645047450000|2022-02-16 21:37:30|487.95|485.75|487.84|485.64|487.95|485.75|487.84|485.64|0
1645047460000|2022-02-16 21:37:40|487.72|485.52|487.84|485.64|487.84|485.64|487.72|485.52|0
1645047480000|2022-02-16 21:38:00|487.61|485.41|487.61|485.41|487.61|485.41|487.61|485.41|0
1645047490000|2022-02-16 21:38:10|487.5|485.3|487.5|485.3|487.61|485.41|487.5|485.3|0
1645047500000|2022-02-16 21:38:20|487.39|485.19|487.39|485.19|487.39|485.19|487.39|485.19|0
1645047530000|2022-02-16 21:38:50|487.5|485.3|487.5|485.3|487.5|485.3|487.5|485.3|0
1645047540000|2022-02-16 21:39:00|487.39|485.19|487.16|484.96|487.39|485.19|487.16|484.96|0
1645047600000|2022-02-16 21:40:00|487.61|485.41|487.39|485.19|487.61|485.41|487.39|485.19|0
1645047620000|2022-02-16 21:40:20|487.16|484.96|487.72|485.52|487.72|485.52|487.16|484.96|0
1645047640000|2022-02-16 21:40:40|487.84|485.64|487.84|485.64|487.84|485.64|487.84|485.64|0
1645047650000|2022-02-16 21:40:50|487.72|485.52|487.49|485.29|487.72|485.52|487.49|485.29|0
1645047660000|2022-02-16 21:41:00|487.61|485.41|487.39|485.19|487.61|485.41|487.39|485.19|0
1645047680000|2022-02-16 21:41:20|487.49|485.29|487.49|485.29|487.49|485.29|487.49|485.29|0
1645047690000|2022-02-16 21:41:30|487.61|485.41|487.61|485.41|487.61|485.41|487.61|485.41|0
1645047710000|2022-02-16 21:41:50|487.49|485.29|487.61|485.41|487.61|485.41|487.49|485.29|0
1645047730000|2022-02-16 21:42:10|487.49|485.29|487.38|485.18|487.61|485.41|487.38|485.18|0
1645047740000|2022-02-16 21:42:20|487.61|485.41|487.84|485.64|487.84|485.64|487.61|485.41|0
1645047760000|2022-02-16 21:42:40|487.61|485.41|487.38|485.18|487.61|485.41|487.38|485.18|0
1645047770000|2022-02-16 21:42:50|487.16|484.96|487.16|484.96|487.16|484.96|487.16|484.96|0
1645047780000|2022-02-16 21:43:00|486.93|484.73|486.93|484.73|486.93|484.73|486.93|484.73|0
1645047790000|2022-02-16 21:43:10|486.71|484.51|486.71|484.51|486.71|484.51|486.71|484.51|0
1645047810000|2022-02-16 21:43:30|486.82|484.62|486.71|484.51|486.82|484.62|486.71|484.51|0
1645047820000|2022-02-16 21:43:40|486.48|484.28|486.93|484.73|486.93|484.73|486.48|484.28|0
1645047830000|2022-02-16 21:43:50|486.71|484.51|486.71|484.51|486.71|484.51|486.71|484.51|0
1645047840000|2022-02-16 21:44:00|486.93|484.73|486.48|484.28|486.93|484.73|486.48|484.28|0
1645047880000|2022-02-16 21:44:40|486.26|484.06|486.26|484.06|486.26|484.06|486.26|484.06|0
1645047890000|2022-02-16 21:44:50|486.59|484.39|486.26|484.06|486.59|484.39|486.26|484.06|0
1645047900000|2022-02-16 21:45:00|486.48|484.28|486.03|483.83|486.48|484.28|486.03|483.83|0
1645047910000|2022-02-16 21:45:10|485.81|483.61|485.81|483.61|485.81|483.61|485.81|483.61|0
1645047930000|2022-02-16 21:45:30|486.03|483.83|485.81|483.61|486.03|483.83|485.81|483.61|0
1645047940000|2022-02-16 21:45:40|485.58|483.38|485.81|483.61|485.81|483.61|485.58|483.38|0
1645047950000|2022-02-16 21:45:50|486.03|483.83|486.03|483.83|486.03|483.83|485.91|483.71|0
1645047960000|2022-02-16 21:46:00|486.26|484.06|485.91|483.71|486.26|484.06|485.91|483.71|0
1645047970000|2022-02-16 21:46:10|485.81|483.61|486.03|483.83|486.03|483.83|485.81|483.61|0
1645047980000|2022-02-16 21:46:20|485.91|483.71|485.8|483.6|485.91|483.71|485.8|483.6|0
1645047990000|2022-02-16 21:46:30|485.58|483.38|485.58|483.38|485.58|483.38|485.58|483.38|0
1645048000000|2022-02-16 21:46:40|485.13|482.93|485.13|482.93|485.13|482.93|485.13|482.93|0
1645048010000|2022-02-16 21:46:50|485.35|483.15|485.35|483.15|485.35|483.15|485.13|482.93|0
1645048020000|2022-02-16 21:47:00|485.69|483.49|486.14|483.94|486.14|483.94|485.69|483.49|0
1645048030000|2022-02-16 21:47:10|486.03|483.83|486.03|483.83|486.03|483.83|486.03|483.83|0
1645048050000|2022-02-16 21:47:30|485.8|483.6|485.58|483.38|485.8|483.6|485.58|483.38|0
1645048070000|2022-02-16 21:47:50|485.8|483.6|485.8|483.6|485.8|483.6|485.8|483.6|0
1645048100000|2022-02-16 21:48:20|486.14|483.94|486.03|483.83|486.14|483.94|486.03|483.83|0
1645048110000|2022-02-16 21:48:30|485.91|483.71|485.91|483.71|485.91|483.71|485.91|483.71|0
1645048120000|2022-02-16 21:48:40|486.03|483.83|486.03|483.83|486.03|483.83|486.03|483.83|0
1645048130000|2022-02-16 21:48:50|486.14|483.94|486.14|483.94|486.14|483.94|486.14|483.94|0
1645048140000|2022-02-16 21:49:00|486.03|483.83|485.8|483.6|486.03|483.83|485.8|483.6|0
1645048150000|2022-02-16 21:49:10|485.58|483.38|485.35|483.15|485.58|483.38|485.35|483.15|0
1645048160000|2022-02-16 21:49:20|485.13|482.93|485.13|482.93|485.13|482.93|485.13|482.93|0
1645048170000|2022-02-16 21:49:30|485.35|483.15|485.35|483.15|485.35|483.15|485.35|483.15|0
1645048180000|2022-02-16 21:49:40|485.13|482.93|485.13|482.93|485.13|482.93|485.13|482.93|0
1645048200000|2022-02-16 21:50:00|485.68|483.48|485.58|483.38|485.68|483.48|485.58|483.38|0
1645048210000|2022-02-16 21:50:10|485.13|482.93|484.9|482.7|485.13|482.93|484.9|482.7|0
1645048220000|2022-02-16 21:50:20|485.13|482.93|485.35|483.15|485.35|483.15|485.13|482.93|0
1645048230000|2022-02-16 21:50:30|485.58|483.38|485.8|483.6|486.03|483.83|485.58|483.38|0
1645048240000|2022-02-16 21:50:40|485.13|482.93|485.13|482.93|485.13|482.93|485.13|482.93|0
1645048250000|2022-02-16 21:50:50|485.35|483.15|485.35|483.15|485.35|483.15|485.35|483.15|0
1645048300000|2022-02-16 21:51:40|485.13|482.93|484.68|482.48|485.13|482.93|484.68|482.48|0
1645048310000|2022-02-16 21:51:50|484.67|482.47|484.9|482.7|484.9|482.7|484.67|482.47|0
1645048320000|2022-02-16 21:52:00|484.67|482.47|484.67|482.47|484.67|482.47|484.67|482.47|0
1645048330000|2022-02-16 21:52:10|484.9|482.7|484.9|482.7|484.9|482.7|484.9|482.7|0
1645048340000|2022-02-16 21:52:20|484.67|482.47|484.67|482.47|484.67|482.47|484.67|482.47|0
1645048350000|2022-02-16 21:52:30|484.45|482.25|484.45|482.25|484.45|482.25|484.45|482.25|0
1645048360000|2022-02-16 21:52:40|484.67|482.47|484.67|482.47|484.9|482.7|484.67|482.47|0
1645048380000|2022-02-16 21:53:00|484.78|482.58|484.67|482.47|484.78|482.58|484.67|482.47|0
1645048390000|2022-02-16 21:53:10|484.45|482.25|484.45|482.25|484.45|482.25|484.45|482.25|0
1645048410000|2022-02-16 21:53:30|484.56|482.36|484.56|482.36|484.56|482.36|484.56|482.36|0
1645048420000|2022-02-16 21:53:40|484.45|482.25|484.67|482.47|484.67|482.47|484.45|482.25|0
1645048430000|2022-02-16 21:53:50|484.9|482.7|484.9|482.7|484.9|482.7|484.9|482.7|0
1645048440000|2022-02-16 21:54:00|485.12|482.92|484.9|482.7|485.12|482.92|484.9|482.7|0
1645048450000|2022-02-16 21:54:10|485.01|482.81|485.01|482.81|485.01|482.81|485.01|482.81|0
1645048460000|2022-02-16 21:54:20|485.12|482.92|485.12|482.92|485.12|482.92|485.12|482.92|0
1645048470000|2022-02-16 21:54:30|484.9|482.7|484.67|482.47|484.9|482.7|484.67|482.47|0
1645048480000|2022-02-16 21:54:40|484.9|482.7|484.78|482.58|484.9|482.7|484.78|482.58|0
1645048490000|2022-02-16 21:54:50|484.9|482.7|484.9|482.7|484.9|482.7|484.9|482.7|0
1645048500000|2022-02-16 21:55:00|485.12|482.92|484.78|482.58|485.12|482.92|484.78|482.58|0
1645048510000|2022-02-16 21:55:10|484.9|482.7|484.9|482.7|484.9|482.7|484.9|482.7|0
1645048520000|2022-02-16 21:55:20|485.35|483.15|485.8|483.6|485.8|483.6|485.35|483.15|0
1645048530000|2022-02-16 21:55:30|485.68|483.48|485.8|483.6|485.8|483.6|485.68|483.48|0
1645048550000|2022-02-16 21:55:50|486.02|483.82|486.02|483.82|486.02|483.82|486.02|483.82|0
1645048570000|2022-02-16 21:56:10|485.35|483.15|485.35|483.15|485.35|483.15|485.35|483.15|0
1645048590000|2022-02-16 21:56:30|485.57|483.37|485.57|483.37|485.57|483.37|485.35|483.15|0
1645048600000|2022-02-16 21:56:40|485.45|483.25|485.45|483.25|485.45|483.25|485.45|483.25|0
1645048610000|2022-02-16 21:56:50|485.57|483.37|485.57|483.37|485.57|483.37|485.45|483.25|0
1645048620000|2022-02-16 21:57:00|485.35|483.15|485.57|483.37|485.57|483.37|485.35|483.15|0
1645048630000|2022-02-16 21:57:10|485.35|483.15|485.35|483.15|485.35|483.15|485.35|483.15|0
1645048640000|2022-02-16 21:57:20|485.45|483.25|485.8|483.6|485.8|483.6|485.35|483.15|0
1645048690000|2022-02-16 21:58:10|485.57|483.37|485.8|483.6|485.8|483.6|485.57|483.37|0
1645048700000|2022-02-16 21:58:20|485.57|483.37|485.57|483.37|485.57|483.37|485.57|483.37|0
1645048720000|2022-02-16 21:58:40|485.45|483.25|485.34|483.14|485.57|483.37|485.34|483.14|0
1645048730000|2022-02-16 21:58:50|485.57|483.37|485.34|483.14|485.57|483.37|485.34|483.14|0
1645048740000|2022-02-16 21:59:00|485.9|483.7|486.02|483.82|486.02|483.82|485.9|483.7|0
1645048750000|2022-02-16 21:59:10|485.9|483.7|485.57|483.37|485.9|483.7|485.57|483.37|0
1645048760000|2022-02-16 21:59:20|485.45|483.25|485.57|483.37|485.57|483.37|485.45|483.25|0
1645048770000|2022-02-16 21:59:30|485.45|483.25|485.45|483.25|485.45|483.25|485.45|483.25|0
1645048780000|2022-02-16 21:59:40|485.34|483.14|485.34|483.14|485.34|483.14|485.34|483.14|0
1645048790000|2022-02-16 21:59:50|485.23|483.03|485.68|483.48|485.68|483.48|485.23|483.03|0
1645048800000|2022-02-16 22:00:00|485.61|483.41|485.61|483.41|485.61|483.41|485.61|483.41|0
1645048810000|2022-02-16 22:00:10|485.25|483.05|485.71|483.51|485.71|483.51|485.25|483.05|0
1645048820000|2022-02-16 22:00:20|485.87|483.67|485.87|483.67|485.87|483.67|485.87|483.67|0
1645048860000|2022-02-16 22:01:00|485.71|483.51|485.71|483.51|485.71|483.51|485.71|483.51|0
1645048870000|2022-02-16 22:01:10|485.64|483.44|485.64|483.44|485.64|483.44|485.64|483.44|0
1645048890000|2022-02-16 22:01:30|485.68|483.48|485.68|483.48|485.68|483.48|485.68|483.48|0
1645048900000|2022-02-16 22:01:40|485.71|483.51|485.64|483.44|485.71|483.51|485.64|483.44|0
1645048960000|2022-02-16 22:02:40|485.61|483.41|485.61|483.41|485.64|483.44|485.61|483.41|0
1645048980000|2022-02-16 22:03:00|485.58|483.38|485.58|483.38|485.58|483.38|485.58|483.38|0
1645048990000|2022-02-16 22:03:10|485.51|483.31|485.51|483.31|485.51|483.31|485.51|483.31|0
1645049030000|2022-02-16 22:03:50|485.57|483.37|485.64|483.44|485.64|483.44|485.57|483.37|0
1645049040000|2022-02-16 22:04:00|485.67|483.47|485.67|483.47|485.67|483.47|485.67|483.47|0
1645049060000|2022-02-16 22:04:20|485.57|483.37|485.67|483.47|485.67|483.47|485.57|483.37|0
1645049070000|2022-02-16 22:04:30|485.77|483.57|485.77|483.57|485.77|483.57|485.77|483.57|0
1645049100000|2022-02-16 22:05:00|485.67|483.47|485.67|483.47|485.67|483.47|485.67|483.47|0
1645049150000|2022-02-16 22:05:50|485.61|483.41|485.61|483.41|485.61|483.41|485.61|483.41|0
1645049250000|2022-02-16 22:07:30|485.63|483.43|485.63|483.43|485.63|483.43|485.63|483.43|0
1645049270000|2022-02-16 22:07:50|485.81|483.61|485.81|483.61|485.81|483.61|485.81|483.61|0
1645049300000|2022-02-16 22:08:20|485.67|483.47|485.67|483.47|485.67|483.47|485.67|483.47|0
1645049310000|2022-02-16 22:08:30|485.63|483.43|485.63|483.43|485.63|483.43|485.63|483.43|0
1645049320000|2022-02-16 22:08:40|485.87|483.67|485.71|483.51|485.87|483.67|485.61|483.41|0
1645049330000|2022-02-16 22:08:50|485.83|483.63|485.83|483.63|485.83|483.63|485.83|483.63|0
1645049410000|2022-02-16 22:10:10|485.61|483.41|485.61|483.41|485.61|483.41|485.61|483.41|0
1645049430000|2022-02-16 22:10:30|485.44|483.24|485.44|483.24|485.44|483.24|485.44|483.24|0
1645049450000|2022-02-16 22:10:50|486|483.8|486|483.8|486|483.8|486|483.8|0
1645049510000|2022-02-16 22:11:50|485.87|483.67|485.87|483.67|485.87|483.67|485.87|483.67|0
1645049520000|2022-02-16 22:12:00|486|483.8|486|483.8|486|483.8|486|483.8|0
1645049550000|2022-02-16 22:12:30|486.06|483.86|486.06|483.86|486.06|483.86|486.06|483.86|0
1645049620000|2022-02-16 22:13:40|486|483.8|486|483.8|486|483.8|486|483.8|0
1645049630000|2022-02-16 22:13:50|485.96|483.76|485.93|483.73|485.96|483.76|485.93|483.73|0
1645049640000|2022-02-16 22:14:00|485.96|483.76|485.96|483.76|485.96|483.76|485.96|483.76|0
1645049650000|2022-02-16 22:14:10|485.9|483.7|485.6|483.4|485.9|483.7|485.6|483.4|0
1645049660000|2022-02-16 22:14:20|485.9|483.7|485.6|483.4|485.9|483.7|485.6|483.4|0
1645049670000|2022-02-16 22:14:30|485.5|483.3|485.5|483.3|485.5|483.3|485.5|483.3|0
1645049830000|2022-02-16 22:17:10|485.6|483.4|485.6|483.4|485.6|483.4|485.6|483.4|0
1645049890000|2022-02-16 22:18:10|486.09|483.89|486.09|483.89|486.09|483.89|486.09|483.89|0
1645050020000|2022-02-16 22:20:20|486.22|484.02|486.22|484.02|486.22|484.02|486.22|484.02|0
1645050040000|2022-02-16 22:20:40|486.25|484.05|486.25|484.05|486.25|484.05|486.25|484.05|0
1645050080000|2022-02-16 22:21:20|486.31|484.11|486.58|484.38|486.58|484.38|486.31|484.11|0
1645050180000|2022-02-16 22:23:00|486.6|484.4|486.6|484.4|486.6|484.4|486.6|484.4|0
1645050190000|2022-02-16 22:23:10|486.96|484.76|486.96|484.76|486.96|484.76|486.96|484.76|0
1645050210000|2022-02-16 22:23:30|486.68|484.48|486.68|484.48|486.68|484.48|486.68|484.48|0
1645050250000|2022-02-16 22:24:10|487.06|484.86|487.06|484.86|487.06|484.86|487.06|484.86|0
1645050270000|2022-02-16 22:24:30|487.13|484.93|487.13|484.93|487.13|484.93|487.13|484.93|0
1645050300000|2022-02-16 22:25:00|487.2|485|487.2|485|487.2|485|487.2|485|0
1645050320000|2022-02-16 22:25:20|487.42|485.22|487.2|485|487.42|485.22|487.2|485|0
1645050340000|2022-02-16 22:25:40|487.26|485.06|487.13|484.93|487.26|485.06|487.13|484.93|0
1645050350000|2022-02-16 22:25:50|487.26|485.06|487.26|485.06|487.26|485.06|487.26|485.06|0
1645050360000|2022-02-16 22:26:00|487.36|485.16|487.36|485.16|487.36|485.16|487.36|485.16|0
1645050380000|2022-02-16 22:26:20|487.66|485.46|487.69|485.49|487.69|485.49|487.66|485.46|0
1645050430000|2022-02-16 22:27:10|487.72|485.52|487.72|485.52|487.72|485.52|487.72|485.52|0
1645050440000|2022-02-16 22:27:20|487.75|485.55|487.75|485.55|487.75|485.55|487.75|485.55|0
1645050450000|2022-02-16 22:27:30|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1645050460000|2022-02-16 22:27:40|487.85|485.65|487.85|485.65|487.85|485.65|487.85|485.65|0
1645050470000|2022-02-16 22:27:50|487.95|485.75|487.95|485.75|487.95|485.75|487.95|485.75|0
1645050480000|2022-02-16 22:28:00|487.99|485.79|487.99|485.79|487.99|485.79|487.99|485.79|0
1645050490000|2022-02-16 22:28:10|488.08|485.88|488.08|485.88|488.08|485.88|488.08|485.88|0
1645050500000|2022-02-16 22:28:20|488.01|485.81|488.01|485.81|488.01|485.81|488.01|485.81|0
1645050520000|2022-02-16 22:28:40|488.05|485.85|488.05|485.85|488.05|485.85|488.05|485.85|0
1645050530000|2022-02-16 22:28:50|488.01|485.81|488.01|485.81|488.01|485.81|488.01|485.81|0
1645050540000|2022-02-16 22:29:00|487.92|485.72|487.85|485.65|487.92|485.72|487.85|485.65|0
1645050550000|2022-02-16 22:29:10|487.89|485.69|487.85|485.65|487.99|485.79|487.85|485.65|0
1645050560000|2022-02-16 22:29:20|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1645050580000|2022-02-16 22:29:40|487.69|485.49|487.65|485.45|487.69|485.49|487.65|485.45|0
1645050600000|2022-02-16 22:30:00|487.69|485.49|487.75|485.55|487.75|485.55|487.69|485.49|0
1645050610000|2022-02-16 22:30:10|487.85|485.65|487.85|485.65|487.85|485.65|487.85|485.65|0
1645050630000|2022-02-16 22:30:30|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1645050650000|2022-02-16 22:30:50|487.75|485.55|487.95|485.75|487.95|485.75|487.75|485.55|0
1645050680000|2022-02-16 22:31:20|487.75|485.55|487.75|485.55|487.75|485.55|487.75|485.55|0
1645050690000|2022-02-16 22:31:30|487.71|485.51|487.71|485.51|487.71|485.51|487.71|485.51|0
1645050700000|2022-02-16 22:31:40|487.65|485.45|487.65|485.45|487.65|485.45|487.65|485.45|0
1645050710000|2022-02-16 22:31:50|487.62|485.42|487.59|485.39|487.62|485.42|487.59|485.39|0
1645050720000|2022-02-16 22:32:00|487.52|485.32|487.52|485.32|487.52|485.32|487.52|485.32|0
1645050800000|2022-02-16 22:33:20|487.51|485.31|487.51|485.31|487.51|485.31|487.51|485.31|0
1645050830000|2022-02-16 22:33:50|487.23|485.03|487.05|484.85|487.23|485.03|487.05|484.85|0
1645050840000|2022-02-16 22:34:00|487.35|485.15|487.35|485.15|487.35|485.15|487.35|485.15|0
1645050850000|2022-02-16 22:34:10|487.33|485.13|487.35|485.15|487.35|485.15|487.33|485.13|0
1645050870000|2022-02-16 22:34:30|487.39|485.19|487.39|485.19|487.39|485.19|487.39|485.19|0
1645050880000|2022-02-16 22:34:40|487.45|485.25|487.45|485.25|487.45|485.25|487.45|485.25|0
1645050890000|2022-02-16 22:34:50|487.55|485.35|487.55|485.35|487.55|485.35|487.55|485.35|0
1645050930000|2022-02-16 22:35:30|487.59|485.39|487.59|485.39|487.59|485.39|487.59|485.39|0
1645050950000|2022-02-16 22:35:50|487.71|485.51|487.71|485.51|487.71|485.51|487.71|485.51|0
1645050980000|2022-02-16 22:36:20|487.68|485.48|487.68|485.48|487.68|485.48|487.68|485.48|0
1645051000000|2022-02-16 22:36:40|487.71|485.51|487.71|485.51|487.71|485.51|487.71|485.51|0
1645051010000|2022-02-16 22:36:50|487.68|485.48|487.68|485.48|487.68|485.48|487.68|485.48|0
1645051050000|2022-02-16 22:37:30|487.78|485.58|487.78|485.58|487.78|485.58|487.78|485.58|0
1645051070000|2022-02-16 22:37:50|487.75|485.55|487.75|485.55|487.75|485.55|487.75|485.55|0
1645051080000|2022-02-16 22:38:00|487.51|485.31|487.51|485.31|487.51|485.31|487.51|485.31|0
1645051100000|2022-02-16 22:38:20|487.48|485.28|487.48|485.28|487.48|485.28|487.48|485.28|0
1645051120000|2022-02-16 22:38:40|487.58|485.38|487.58|485.38|487.58|485.38|487.58|485.38|0
1645051150000|2022-02-16 22:39:10|487.55|485.35|487.55|485.35|487.55|485.35|487.55|485.35|0
1645051160000|2022-02-16 22:39:20|487.58|485.38|487.55|485.35|487.58|485.38|487.55|485.35|0
1645051180000|2022-02-16 22:39:40|487.61|485.41|487.61|485.41|487.61|485.41|487.61|485.41|0
1645051200000|2022-02-16 22:40:00|487.64|485.44|487.64|485.44|487.64|485.44|487.64|485.44|0
1645051220000|2022-02-16 22:40:20|487.25|485.05|487.25|485.05|487.25|485.05|487.25|485.05|0
1645051230000|2022-02-16 22:40:30|487.45|485.25|487.45|485.25|487.45|485.25|487.45|485.25|0
1645051240000|2022-02-16 22:40:40|487.22|485.02|487.48|485.28|487.48|485.28|487.22|485.02|0
1645051260000|2022-02-16 22:41:00|487.38|485.18|487.38|485.18|487.38|485.18|487.38|485.18|0
1645051330000|2022-02-16 22:42:10|487.32|485.12|487.32|485.12|487.32|485.12|487.32|485.12|0
1645051340000|2022-02-16 22:42:20|486.98|484.78|486.95|484.75|486.98|484.78|486.95|484.75|0
1645051350000|2022-02-16 22:42:30|486.82|484.62|486.82|484.62|486.82|484.62|486.82|484.62|0
1645051370000|2022-02-16 22:42:50|486.79|484.59|486.79|484.59|486.79|484.59|486.79|484.59|0
1645051380000|2022-02-16 22:43:00|486.75|484.55|486.75|484.55|486.75|484.55|486.75|484.55|0
1645051400000|2022-02-16 22:43:20|486.59|484.39|486.59|484.39|486.59|484.39|486.56|484.36|0
1645051410000|2022-02-16 22:43:30|486.75|484.55|486.75|484.55|486.75|484.55|486.75|484.55|0
1645051420000|2022-02-16 22:43:40|486.69|484.49|486.69|484.49|486.69|484.49|486.69|484.49|0
1645051430000|2022-02-16 22:43:50|486.62|484.42|486.79|484.59|486.79|484.59|486.62|484.42|0
1645051450000|2022-02-16 22:44:10|486.62|484.42|486.79|484.59|486.79|484.59|486.62|484.42|0
1645051470000|2022-02-16 22:44:30|486.78|484.58|486.78|484.58|486.78|484.58|486.78|484.58|0
1645051500000|2022-02-16 22:45:00|486.82|484.62|486.82|484.62|486.82|484.62|486.82|484.62|0
1645051540000|2022-02-16 22:45:40|486.66|484.46|486.82|484.62|486.82|484.62|486.66|484.46|0
1645051590000|2022-02-16 22:46:30|486.62|484.42|486.62|484.42|486.62|484.42|486.62|484.42|0
1645051600000|2022-02-16 22:46:40|486.56|484.36|486.56|484.36|486.56|484.36|486.56|484.36|0
1645051610000|2022-02-16 22:46:50|486.42|484.22|486.42|484.22|486.42|484.22|486.42|484.22|0
1645051620000|2022-02-16 22:47:00|486.39|484.19|486.39|484.19|486.39|484.19|486.39|484.19|0
1645051630000|2022-02-16 22:47:10|486.29|484.09|486.13|483.93|486.29|484.09|486.13|483.93|0
1645051690000|2022-02-16 22:48:10|486.23|484.03|486.23|484.03|486.23|484.03|486.23|484.03|0
1645051700000|2022-02-16 22:48:20|486.07|483.87|486.07|483.87|486.07|483.87|486.07|483.87|0
1645051710000|2022-02-16 22:48:30|486.26|484.06|486.23|484.03|486.26|484.06|486.23|484.03|0
1645051720000|2022-02-16 22:48:40|486.17|483.97|486|483.8|486.17|483.97|486|483.8|0
1645051730000|2022-02-16 22:48:50|485.97|483.77|485.97|483.77|485.97|483.77|485.97|483.77|0
1645051740000|2022-02-16 22:49:00|485.77|483.57|485.77|483.57|485.77|483.57|485.77|483.57|0
1645051750000|2022-02-16 22:49:10|485.84|483.64|485.77|483.57|485.84|483.64|485.77|483.57|0
1645051760000|2022-02-16 22:49:20|485.8|483.6|485.8|483.6|485.8|483.6|485.8|483.6|0
1645051820000|2022-02-16 22:50:20|485.74|483.54|485.73|483.53|485.74|483.54|485.73|483.53|0
1645051830000|2022-02-16 22:50:30|485.6|483.4|485.67|483.47|485.67|483.47|485.6|483.4|0
1645051840000|2022-02-16 22:50:40|485.47|483.27|485.47|483.27|485.47|483.27|485.47|483.27|0
1645051880000|2022-02-16 22:51:20|485.57|483.37|485.57|483.37|485.57|483.37|485.57|483.37|0
1645051890000|2022-02-16 22:51:30|485.47|483.27|485.47|483.27|485.47|483.27|485.47|483.27|0
1645051920000|2022-02-16 22:52:00|485.57|483.37|485.57|483.37|485.57|483.37|485.57|483.37|0
1645051930000|2022-02-16 22:52:10|485.47|483.27|485.63|483.43|485.63|483.43|485.47|483.27|0
1645051950000|2022-02-16 22:52:30|485.67|483.47|485.83|483.63|485.83|483.63|485.67|483.47|0
1645051960000|2022-02-16 22:52:40|486.32|484.12|486.32|484.12|486.32|484.12|486.32|484.12|0
1645051970000|2022-02-16 22:52:50|486.35|484.15|486.35|484.15|486.35|484.15|486.35|484.15|0
1645051980000|2022-02-16 22:53:00|486.78|484.58|486.78|484.58|486.81|484.61|486.78|484.58|0
1645052010000|2022-02-16 22:53:30|486.88|484.68|486.88|484.68|486.88|484.68|486.88|484.68|0
1645052020000|2022-02-16 22:53:40|487.01|484.81|487.01|484.81|487.01|484.81|487.01|484.81|0
1645052030000|2022-02-16 22:53:50|486.88|484.68|486.94|484.74|486.94|484.74|486.88|484.68|0
1645052060000|2022-02-16 22:54:20|487.11|484.91|487.11|484.91|487.11|484.91|487.11|484.91|0
1645052110000|2022-02-16 22:55:10|486.88|484.68|486.88|484.68|486.88|484.68|486.88|484.68|0
1645052130000|2022-02-16 22:55:30|486.13|483.93|485.99|483.79|486.13|483.93|485.99|483.79|0
1645052190000|2022-02-16 22:56:30|485.59|483.39|485.59|483.39|485.59|483.39|485.59|483.39|0
1645052200000|2022-02-16 22:56:40|485.5|483.3|486.65|484.45|486.71|484.51|485.5|483.3|0
1645052210000|2022-02-16 22:56:50|485.37|483.17|485.37|483.17|485.37|483.17|485.37|483.17|0
1645052220000|2022-02-16 22:57:00|485.27|483.07|485.77|483.57|485.77|483.57|485.27|483.07|0
1645052230000|2022-02-16 22:57:10|485.79|483.59|485.79|483.59|485.79|483.59|485.79|483.59|0
1645052250000|2022-02-16 22:57:30|485.99|483.79|485.79|483.59|485.99|483.79|485.79|483.59|0
1645052270000|2022-02-16 22:57:50|485.76|483.56|485.76|483.56|485.76|483.56|485.76|483.56|0
1645052350000|2022-02-16 22:59:10|485.79|483.59|485.79|483.59|485.79|483.59|485.79|483.59|0
1645052380000|2022-02-16 22:59:40|485.69|483.49|485.83|483.63|485.83|483.63|485.5|483.3|0
1645052400000|2022-02-16 23:00:00|486.3|484.1|486.08|483.88|486.98|484.78|486.08|483.88|0
1645052410000|2022-02-16 23:00:10|486.53|484.33|487.55|485.35|487.55|485.35|486.53|484.33|0
1645052420000|2022-02-16 23:00:20|487.88|485.68|487.88|485.68|488.33|486.13|487.77|485.57|0
1645052430000|2022-02-16 23:00:30|487.32|485.12|486.98|484.78|487.32|485.12|486.98|484.78|0
1645052440000|2022-02-16 23:00:40|487.32|485.12|486.75|484.55|487.32|485.12|486.75|484.55|0
1645052450000|2022-02-16 23:00:50|486.42|484.22|486.65|484.45|486.65|484.45|486.3|484.1|0
1645052460000|2022-02-16 23:01:00|487.1|484.9|487.55|485.35|487.55|485.35|487.1|484.9|0
1645052470000|2022-02-16 23:01:10|487.77|485.57|487.2|485|487.77|485.57|486.87|484.67|0
1645052480000|2022-02-16 23:01:20|487.55|485.35|487.2|485|487.55|485.35|487.2|485|0
1645052490000|2022-02-16 23:01:30|486.98|484.78|487.32|485.12|487.32|485.12|486.98|484.78|0
1645052500000|2022-02-16 23:01:40|487.77|485.57|487.55|485.35|487.77|485.57|487.55|485.35|0
1645052510000|2022-02-16 23:01:50|487.1|484.9|487.32|485.12|487.32|485.12|487.1|484.9|0
1645052520000|2022-02-16 23:02:00|487.65|485.45|488|485.8|488|485.8|487.65|485.45|0
1645052540000|2022-02-16 23:02:20|487.77|485.57|488.1|485.9|488.1|485.9|487.77|485.57|0
1645052550000|2022-02-16 23:02:30|488.33|486.13|488.45|486.25|488.45|486.25|488.33|486.13|0
1645052560000|2022-02-16 23:02:40|488.33|486.13|488.22|486.02|488.33|486.13|488.22|486.02|0
1645052570000|2022-02-16 23:02:50|488|485.8|488|485.8|488|485.8|488|485.8|0
1645052580000|2022-02-16 23:03:00|488.22|486.02|488.1|485.9|488.22|486.02|488.1|485.9|0
1645052590000|2022-02-16 23:03:10|488.22|486.02|489.01|486.81|489.01|486.81|488.22|486.02|0
1645052600000|2022-02-16 23:03:20|488.9|486.7|488.9|486.7|488.9|486.7|488.9|486.7|0
1645052610000|2022-02-16 23:03:30|489.12|486.92|489.12|486.92|489.12|486.92|489.12|486.92|0
1645052620000|2022-02-16 23:03:40|489.35|487.15|489.57|487.37|489.57|487.37|489.12|486.92|0
1645052630000|2022-02-16 23:03:50|489.35|487.15|489.57|487.37|489.57|487.37|489.35|487.15|0
1645052640000|2022-02-16 23:04:00|489.8|487.6|489.57|487.37|489.8|487.6|489.57|487.37|0
1645052650000|2022-02-16 23:04:10|489.68|487.48|489.8|487.6|489.8|487.6|489.68|487.48|0
1645052660000|2022-02-16 23:04:20|489.91|487.71|489.91|487.71|489.91|487.71|489.91|487.71|0
1645052670000|2022-02-16 23:04:30|489.8|487.6|489.8|487.6|489.8|487.6|489.8|487.6|0
1645052680000|2022-02-16 23:04:40|489.68|487.48|489.68|487.48|489.68|487.48|489.57|487.37|0
1645052690000|2022-02-16 23:04:50|489.8|487.6|489.57|487.37|489.8|487.6|489.57|487.37|0
1645052700000|2022-02-16 23:05:00|489.68|487.48|489.57|487.37|489.68|487.48|489.57|487.37|0
1645052710000|2022-02-16 23:05:10|489.8|487.6|490.02|487.82|490.02|487.82|489.8|487.6|0
1645052720000|2022-02-16 23:05:20|489.8|487.6|489.8|487.6|489.8|487.6|489.8|487.6|0
1645052730000|2022-02-16 23:05:30|489.91|487.71|489.8|487.6|489.91|487.71|489.8|487.6|0
1645052740000|2022-02-16 23:05:40|489.91|487.71|489.8|487.6|489.91|487.71|489.8|487.6|0
1645052750000|2022-02-16 23:05:50|489.68|487.48|489.57|487.37|489.68|487.48|489.57|487.37|0
1645052760000|2022-02-16 23:06:00|489.68|487.48|489.68|487.48|489.68|487.48|489.57|487.37|0
1645052770000|2022-02-16 23:06:10|489.57|487.37|490.02|487.82|490.02|487.82|489.57|487.37|0
1645052780000|2022-02-16 23:06:20|490.48|488.28|490.25|488.05|490.48|488.28|490.25|488.05|0
1645052790000|2022-02-16 23:06:30|490.36|488.16|490.36|488.16|490.36|488.16|490.36|488.16|0
1645052800000|2022-02-16 23:06:40|490.25|488.05|490.25|488.05|490.25|488.05|490.02|487.82|0
1645052810000|2022-02-16 23:06:50|490.13|487.93|490.25|488.05|490.25|488.05|490.13|487.93|0
1645052820000|2022-02-16 23:07:00|490.47|488.27|490.47|488.27|490.47|488.27|490.25|488.05|0
1645052830000|2022-02-16 23:07:10|490.36|488.16|490.47|488.27|490.47|488.27|490.36|488.16|0
1645052840000|2022-02-16 23:07:20|490.7|488.5|490.58|488.38|490.7|488.5|490.47|488.27|0
1645052850000|2022-02-16 23:07:30|490.25|488.05|490.25|488.05|490.36|488.16|490.25|488.05|0
1645052860000|2022-02-16 23:07:40|490.36|488.16|490.25|488.05|490.36|488.16|490.25|488.05|0
1645052870000|2022-02-16 23:07:50|490.36|488.16|490.47|488.27|490.47|488.27|490.36|488.16|0
1645052890000|2022-02-16 23:08:10|490.36|488.16|490.36|488.16|490.36|488.16|490.25|488.05|0
1645052900000|2022-02-16 23:08:20|490.47|488.27|490.47|488.27|490.47|488.27|490.25|488.05|0
1645052910000|2022-02-16 23:08:30|490.7|488.5|490.47|488.27|490.7|488.5|490.47|488.27|0
1645052920000|2022-02-16 23:08:40|490.58|488.38|490.47|488.27|490.58|488.38|490.47|488.27|0
1645052930000|2022-02-16 23:08:50|490.7|488.5|490.7|488.5|490.7|488.5|490.7|488.5|0
1645052940000|2022-02-16 23:09:00|490.58|488.38|490.7|488.5|490.7|488.5|490.47|488.27|0
1645052950000|2022-02-16 23:09:10|490.47|488.27|490.25|488.05|490.47|488.27|490.25|488.05|0
1645052960000|2022-02-16 23:09:20|490.36|488.16|490.47|488.27|490.47|488.27|490.25|488.05|0
1645052970000|2022-02-16 23:09:30|490.92|488.72|490.92|488.72|490.92|488.72|490.92|488.72|0
1645052980000|2022-02-16 23:09:40|491.03|488.83|490.92|488.72|491.03|488.83|490.92|488.72|0
1645052990000|2022-02-16 23:09:50|490.7|488.5|490.47|488.27|490.7|488.5|490.47|488.27|0
1645053000000|2022-02-16 23:10:00|490.7|488.5|490.92|488.72|490.92|488.72|490.7|488.5|0
1645053010000|2022-02-16 23:10:10|490.7|488.5|490.7|488.5|490.7|488.5|490.7|488.5|0
1645053020000|2022-02-16 23:10:20|490.58|488.38|490.47|488.27|490.58|488.38|490.47|488.27|0
1645053030000|2022-02-16 23:10:30|490.7|488.5|490.7|488.5|490.7|488.5|490.7|488.5|0
1645053040000|2022-02-16 23:10:40|490.81|488.61|490.7|488.5|490.81|488.61|490.7|488.5|0
1645053050000|2022-02-16 23:10:50|490.47|488.27|490.7|488.5|490.7|488.5|490.47|488.27|0
1645053060000|2022-02-16 23:11:00|490.47|488.27|490.47|488.27|490.7|488.5|490.47|488.27|0
1645053070000|2022-02-16 23:11:10|490.7|488.5|490.7|488.5|490.7|488.5|490.7|488.5|0
1645053080000|2022-02-16 23:11:20|490.92|488.72|490.92|488.72|490.92|488.72|490.7|488.5|0
1645053100000|2022-02-16 23:11:40|491.15|488.95|491.15|488.95|491.15|488.95|491.15|488.95|0
1645053120000|2022-02-16 23:12:00|491.37|489.17|490.7|488.5|491.37|489.17|490.7|488.5|0
1645053130000|2022-02-16 23:12:10|490.58|488.38|490.47|488.27|490.58|488.38|490.47|488.27|0
1645053140000|2022-02-16 23:12:20|490.24|488.04|490.24|488.04|490.24|488.04|490.24|488.04|0
1645053160000|2022-02-16 23:12:40|490.35|488.15|490.02|487.82|490.35|488.15|490.02|487.82|0
1645053170000|2022-02-16 23:12:50|490.13|487.93|490.13|487.93|490.13|487.93|490.13|487.93|0
1645053180000|2022-02-16 23:13:00|490.02|487.82|490.24|488.04|490.24|488.04|490.02|487.82|0
1645053190000|2022-02-16 23:13:10|490.47|488.27|490.47|488.27|490.47|488.27|490.47|488.27|0
1645053200000|2022-02-16 23:13:20|490.24|488.04|490.24|488.04|490.24|488.04|490.24|488.04|0
1645053220000|2022-02-16 23:13:40|490.02|487.82|490.02|487.82|490.24|488.04|490.02|487.82|0
1645053230000|2022-02-16 23:13:50|490.24|488.04|490.24|488.04|490.24|488.04|490.24|488.04|0
1645053260000|2022-02-16 23:14:20|490.47|488.27|490.35|488.15|490.47|488.27|490.35|488.15|0
1645053270000|2022-02-16 23:14:30|490.24|488.04|490.92|488.72|490.92|488.72|490.24|488.04|0
1645053280000|2022-02-16 23:14:40|491.15|488.95|490.92|488.72|491.37|489.17|490.92|488.72|0
1645053290000|2022-02-16 23:14:50|491.03|488.83|490.92|488.72|491.03|488.83|490.92|488.72|0
1645053300000|2022-02-16 23:15:00|491.03|488.83|491.03|488.83|491.03|488.83|491.03|488.83|0
1645053310000|2022-02-16 23:15:10|491.15|488.95|490.47|488.27|491.15|488.95|490.47|488.27|0
1645053320000|2022-02-16 23:15:20|490.69|488.49|490.69|488.49|490.92|488.72|490.69|488.49|0
1645053330000|2022-02-16 23:15:30|490.47|488.27|490.47|488.27|490.47|488.27|490.47|488.27|0
1645053340000|2022-02-16 23:15:40|490.24|488.04|490.24|488.04|490.24|488.04|490.24|488.04|0
1645053350000|2022-02-16 23:15:50|490.02|487.82|490.12|487.92|490.12|487.92|490.02|487.82|0
1645053360000|2022-02-16 23:16:00|490.02|487.82|490.02|487.82|490.02|487.82|490.02|487.82|0
1645053370000|2022-02-16 23:16:10|490.24|488.04|489.79|487.59|490.24|488.04|489.79|487.59|0
1645053380000|2022-02-16 23:16:20|489.56|487.36|489.56|487.36|489.56|487.36|489.56|487.36|0
1645053390000|2022-02-16 23:16:30|489.79|487.59|489.56|487.36|489.79|487.59|489.56|487.36|0
1645053400000|2022-02-16 23:16:40|490.02|487.82|490.02|487.82|490.02|487.82|490.02|487.82|0
1645053410000|2022-02-16 23:16:50|489.9|487.7|489.9|487.7|489.9|487.7|489.9|487.7|0
1645053420000|2022-02-16 23:17:00|489.79|487.59|489.34|487.14|489.79|487.59|489.34|487.14|0
1645053440000|2022-02-16 23:17:20|489.45|487.25|489.11|486.91|489.45|487.25|488.89|486.69|0
1645053450000|2022-02-16 23:17:30|489|486.8|488.89|486.69|489|486.8|488.89|486.69|0
1645053460000|2022-02-16 23:17:40|489.11|486.91|488.89|486.69|489.11|486.91|488.66|486.46|0
1645053470000|2022-02-16 23:17:50|489.11|486.91|489.11|486.91|489.11|486.91|489.11|486.91|0
1645053480000|2022-02-16 23:18:00|489.34|487.14|489.56|487.36|489.56|487.36|489.34|487.14|0
1645053490000|2022-02-16 23:18:10|489.45|487.25|489.45|487.25|489.45|487.25|489.45|487.25|0
1645053500000|2022-02-16 23:18:20|489.56|487.36|489.56|487.36|489.79|487.59|489.56|487.36|0
1645053520000|2022-02-16 23:18:40|489.79|487.59|489.79|487.59|489.79|487.59|489.67|487.47|0
1645053530000|2022-02-16 23:18:50|490.01|487.81|490.01|487.81|490.01|487.81|490.01|487.81|0
1645053540000|2022-02-16 23:19:00|490.47|488.27|491.14|488.94|491.14|488.94|490.47|488.27|0
1645053550000|2022-02-16 23:19:10|491.03|488.83|491.03|488.83|491.03|488.83|490.92|488.72|0
1645053560000|2022-02-16 23:19:20|491.14|488.94|490.57|488.37|491.14|488.94|490.57|488.37|0
1645053570000|2022-02-16 23:19:30|490.69|488.49|490.57|488.37|490.69|488.49|490.57|488.37|0
1645053580000|2022-02-16 23:19:40|490.69|488.49|490.69|488.49|490.69|488.49|490.69|488.49|0
1645053590000|2022-02-16 23:19:50|490.92|488.72|490.69|488.49|490.92|488.72|490.69|488.49|0
1645053600000|2022-02-16 23:20:00|490.8|488.6|490.92|488.72|490.92|488.72|490.8|488.6|0
1645053610000|2022-02-16 23:20:10|491.14|488.94|490.92|488.72|491.14|488.94|490.92|488.72|0
1645053620000|2022-02-16 23:20:20|491.02|488.82|490.92|488.72|491.14|488.94|490.92|488.72|0
1645053630000|2022-02-16 23:20:30|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1645053650000|2022-02-16 23:20:50|490.92|488.72|490.92|488.72|490.92|488.72|490.92|488.72|0
1645053660000|2022-02-16 23:21:00|490.69|488.49|490.69|488.49|490.69|488.49|490.69|488.49|0
1645053670000|2022-02-16 23:21:10|490.8|488.6|490.69|488.49|490.8|488.6|490.69|488.49|0
1645053680000|2022-02-16 23:21:20|490.8|488.6|490.8|488.6|490.8|488.6|490.8|488.6|0
1645053690000|2022-02-16 23:21:30|490.69|488.49|490.69|488.49|490.69|488.49|490.69|488.49|0
1645053700000|2022-02-16 23:21:40|490.8|488.6|490.69|488.49|490.8|488.6|490.69|488.49|0
1645053710000|2022-02-16 23:21:50|490.46|488.26|490.46|488.26|490.46|488.26|490.46|488.26|0
1645053720000|2022-02-16 23:22:00|490.91|488.71|490.69|488.49|490.91|488.71|490.69|488.49|0
1645053730000|2022-02-16 23:22:10|490.57|488.37|490.91|488.71|490.91|488.71|490.57|488.37|0
1645053750000|2022-02-16 23:22:30|490.8|488.6|490.91|488.71|490.91|488.71|490.8|488.6|0
1645053760000|2022-02-16 23:22:40|490.69|488.49|490.69|488.49|490.69|488.49|490.69|488.49|0
1645053770000|2022-02-16 23:22:50|490.57|488.37|490.46|488.26|490.57|488.37|490.46|488.26|0
1645053780000|2022-02-16 23:23:00|490.24|488.04|490.46|488.26|490.46|488.26|490.24|488.04|0
1645053800000|2022-02-16 23:23:20|490.57|488.37|490.46|488.26|490.57|488.37|490.46|488.26|0
1645053810000|2022-02-16 23:23:30|490.57|488.37|490.91|488.71|490.91|488.71|490.57|488.37|0
1645053820000|2022-02-16 23:23:40|491.37|489.17|491.14|488.94|491.37|489.17|491.14|488.94|0
1645053830000|2022-02-16 23:23:50|491.36|489.16|490.91|488.71|491.36|489.16|490.91|488.71|0
1645053860000|2022-02-16 23:24:20|491.14|488.94|491.36|489.16|491.36|489.16|491.14|488.94|0
1645053870000|2022-02-16 23:24:30|491.59|489.39|491.59|489.39|491.59|489.39|491.47|489.27|0
1645053880000|2022-02-16 23:24:40|491.36|489.16|491.36|489.16|491.36|489.16|491.36|489.16|0
1645053890000|2022-02-16 23:24:50|491.14|488.94|491.14|488.94|491.14|488.94|491.14|488.94|0
1645053930000|2022-02-16 23:25:30|491.36|489.16|491.36|489.16|491.36|489.16|491.36|489.16|0
1645053940000|2022-02-16 23:25:40|491.47|489.27|492.27|490.07|492.27|490.07|491.47|489.27|0
1645053950000|2022-02-16 23:25:50|491.92|489.72|491.59|489.39|491.92|489.72|491.59|489.39|0
1645053960000|2022-02-16 23:26:00|491.7|489.5|491.81|489.61|491.81|489.61|491.7|489.5|0
1645053970000|2022-02-16 23:26:10|491.59|489.39|491.59|489.39|491.59|489.39|491.59|489.39|0
1645053980000|2022-02-16 23:26:20|491.81|489.61|491.59|489.39|491.81|489.61|491.59|489.39|0
1645053990000|2022-02-16 23:26:30|491.36|489.16|491.47|489.27|491.47|489.27|491.36|489.16|0
1645054000000|2022-02-16 23:26:40|491.59|489.39|491.59|489.39|491.59|489.39|491.59|489.39|0
1645054010000|2022-02-16 23:26:50|492.04|489.84|492.04|489.84|492.04|489.84|492.04|489.84|0
1645054020000|2022-02-16 23:27:00|492.49|490.29|492.27|490.07|492.49|490.29|492.27|490.07|0
1645054030000|2022-02-16 23:27:10|492.15|489.95|491.81|489.61|492.15|489.95|491.81|489.61|0
1645054040000|2022-02-16 23:27:20|492.04|489.84|492.04|489.84|492.04|489.84|492.04|489.84|0
1645054050000|2022-02-16 23:27:30|492.27|490.07|492.72|490.52|492.72|490.52|492.27|490.07|0
1645054060000|2022-02-16 23:27:40|492.49|490.29|492.49|490.29|492.72|490.52|492.49|490.29|0
1645054070000|2022-02-16 23:27:50|492.6|490.4|492.49|490.29|492.6|490.4|492.49|490.29|0
1645054080000|2022-02-16 23:28:00|492.72|490.52|492.49|490.29|492.72|490.52|492.49|490.29|0
1645054090000|2022-02-16 23:28:10|492.72|490.52|492.94|490.74|492.94|490.74|492.72|490.52|0
1645054100000|2022-02-16 23:28:20|492.72|490.52|492.72|490.52|492.72|490.52|492.72|490.52|0
1645054130000|2022-02-16 23:28:50|492.83|490.63|492.72|490.52|492.83|490.63|492.72|490.52|0
1645054170000|2022-02-16 23:29:30|492.94|490.74|492.72|490.52|492.94|490.74|492.72|490.52|0
1645054190000|2022-02-16 23:29:50|492.49|490.29|492.82|490.62|492.82|490.62|492.49|490.29|0
1645054200000|2022-02-16 23:30:00|493.17|490.97|493.39|491.19|493.39|491.19|493.17|490.97|0
1645054210000|2022-02-16 23:30:10|493.17|490.97|492.94|490.74|493.17|490.97|492.94|490.74|0
1645054260000|2022-02-16 23:31:00|492.71|490.51|492.49|490.29|492.71|490.51|492.49|490.29|0
1645054270000|2022-02-16 23:31:10|492.71|490.51|492.71|490.51|492.71|490.51|492.71|490.51|0
1645054300000|2022-02-16 23:31:40|492.94|490.74|492.71|490.51|492.94|490.74|492.71|490.51|0
1645054310000|2022-02-16 23:31:50|492.26|490.06|492.26|490.06|492.26|490.06|492.26|490.06|0
1645054320000|2022-02-16 23:32:00|492.37|490.17|492.49|490.29|492.49|490.29|492.26|490.06|0
1645054350000|2022-02-16 23:32:30|492.71|490.51|492.71|490.51|492.71|490.51|492.71|490.51|0
1645054360000|2022-02-16 23:32:40|492.94|490.74|492.71|490.51|492.94|490.74|492.71|490.51|0
1645054380000|2022-02-16 23:33:00|492.94|490.74|492.71|490.51|492.94|490.74|492.71|490.51|0
1645054400000|2022-02-16 23:33:20|492.94|490.74|492.71|490.51|492.94|490.74|492.71|490.51|0
1645054430000|2022-02-16 23:33:50|492.94|490.74|492.94|490.74|492.94|490.74|492.94|490.74|0
1645054440000|2022-02-16 23:34:00|492.71|490.51|493.16|490.96|493.16|490.96|492.71|490.51|0
1645054460000|2022-02-16 23:34:20|493.27|491.07|493.27|491.07|493.27|491.07|493.27|491.07|0
1645054470000|2022-02-16 23:34:30|493.16|490.96|493.16|490.96|493.16|490.96|492.94|490.74|0
1645054480000|2022-02-16 23:34:40|493.39|491.19|493.39|491.19|493.39|491.19|493.39|491.19|0
1645054490000|2022-02-16 23:34:50|493.16|490.96|492.71|490.51|493.16|490.96|492.71|490.51|0
1645054500000|2022-02-16 23:35:00|492.26|490.06|492.03|489.83|492.26|490.06|492.03|489.83|0
1645054510000|2022-02-16 23:35:10|492.26|490.06|492.49|490.29|492.49|490.29|492.26|490.06|0
1645054520000|2022-02-16 23:35:20|492.71|490.51|493.16|490.96|493.16|490.96|492.71|490.51|0
1645054530000|2022-02-16 23:35:30|493.39|491.19|493.39|491.19|493.39|491.19|493.39|491.19|0
1645054540000|2022-02-16 23:35:40|493.16|490.96|493.16|490.96|493.16|490.96|493.16|490.96|0
1645054560000|2022-02-16 23:36:00|493.39|491.19|493.62|491.42|493.62|491.42|493.39|491.19|0
1645054570000|2022-02-16 23:36:10|493.5|491.3|493.39|491.19|493.5|491.3|493.39|491.19|0
1645054580000|2022-02-16 23:36:20|493.62|491.42|494.07|491.87|494.07|491.87|493.62|491.42|0
1645054590000|2022-02-16 23:36:30|493.84|491.64|493.84|491.64|493.84|491.64|493.62|491.42|0
1645054620000|2022-02-16 23:37:00|493.61|491.41|494.07|491.87|494.07|491.87|493.61|491.41|0
1645054640000|2022-02-16 23:37:20|493.84|491.64|492.71|490.51|493.84|491.64|492.71|490.51|0
1645054650000|2022-02-16 23:37:30|492.48|490.28|492.48|490.28|492.71|490.51|492.48|490.28|0
1645054660000|2022-02-16 23:37:40|492.26|490.06|492.03|489.83|492.26|490.06|492.03|489.83|0
1645054670000|2022-02-16 23:37:50|492.26|490.06|492.48|490.28|492.48|490.28|492.26|490.06|0
1645054680000|2022-02-16 23:38:00|492.71|490.51|492.94|490.74|493.16|490.96|492.71|490.51|0
1645054690000|2022-02-16 23:38:10|493.04|490.84|492.94|490.74|493.04|490.84|492.94|490.74|0
1645054700000|2022-02-16 23:38:20|493.04|490.84|493.16|490.96|493.16|490.96|493.04|490.84|0
1645054710000|2022-02-16 23:38:30|493.27|491.07|493.39|491.19|493.39|491.19|493.16|490.96|0
1645054720000|2022-02-16 23:38:40|493.61|491.41|493.61|491.41|493.61|491.41|493.61|491.41|0
1645054750000|2022-02-16 23:39:10|493.39|491.19|493.39|491.19|493.39|491.19|493.39|491.19|0
1645054760000|2022-02-16 23:39:20|493.16|490.96|493.16|490.96|493.16|490.96|492.93|490.73|0
1645054770000|2022-02-16 23:39:30|493.39|491.19|493.61|491.41|493.61|491.41|493.39|491.19|0
1645054790000|2022-02-16 23:39:50|493.84|491.64|493.61|491.41|493.84|491.64|493.61|491.41|0
1645054810000|2022-02-16 23:40:10|493.39|491.19|493.16|490.96|493.39|491.19|493.16|490.96|0
1645054820000|2022-02-16 23:40:20|493.27|491.07|493.27|491.07|493.39|491.19|493.27|491.07|0
1645054830000|2022-02-16 23:40:30|493.16|490.96|493.39|491.19|493.39|491.19|493.16|490.96|0
1645054840000|2022-02-16 23:40:40|493.27|491.07|493.16|490.96|493.27|491.07|493.16|490.96|0
1645054860000|2022-02-16 23:41:00|493.27|491.07|493.61|491.41|493.61|491.41|493.27|491.07|0
1645054880000|2022-02-16 23:41:20|493.72|491.52|493.72|491.52|493.72|491.52|493.72|491.52|0
1645054890000|2022-02-16 23:41:30|493.61|491.41|493.38|491.18|493.61|491.41|493.38|491.18|0
1645054900000|2022-02-16 23:41:40|493.49|491.29|492.93|490.73|493.49|491.29|492.93|490.73|0
1645054910000|2022-02-16 23:41:50|492.59|490.39|492.48|490.28|492.59|490.39|492.48|490.28|0
1645054920000|2022-02-16 23:42:00|492.59|490.39|492.03|489.83|492.59|490.39|492.03|489.83|0
1645054930000|2022-02-16 23:42:10|491.8|489.6|492.03|489.83|492.03|489.83|491.8|489.6|0
1645054940000|2022-02-16 23:42:20|492.48|490.28|492.03|489.83|492.48|490.28|492.03|489.83|0
1645054950000|2022-02-16 23:42:30|492.25|490.05|492.25|490.05|492.48|490.28|492.25|490.05|0
1645054960000|2022-02-16 23:42:40|492.03|489.83|491.58|489.38|492.03|489.83|491.58|489.38|0
1645054970000|2022-02-16 23:42:50|491.35|489.15|491.8|489.6|491.8|489.6|491.12|488.92|0
1645054980000|2022-02-16 23:43:00|491.35|489.15|489.99|487.79|491.35|489.15|489.99|487.79|0
1645054990000|2022-02-16 23:43:10|489.32|487.12|487.74|485.54|489.77|487.57|487.74|485.54|0
1645055000000|2022-02-16 23:43:20|487.51|485.31|487.51|485.31|487.96|485.76|487.51|485.31|0
1645055010000|2022-02-16 23:43:30|487.06|484.86|486.16|483.96|487.06|484.86|486.16|483.96|0
1645055020000|2022-02-16 23:43:40|486.61|484.41|486.84|484.64|486.84|484.64|486.61|484.41|0
1645055030000|2022-02-16 23:43:50|487.06|484.86|486.84|484.64|487.06|484.86|486.39|484.19|0
1645055040000|2022-02-16 23:44:00|486.39|484.19|485.26|483.06|486.39|484.19|485.26|483.06|0
1645055050000|2022-02-16 23:44:10|485.71|483.51|485.59|483.39|485.71|483.51|485.48|483.28|0
1645055060000|2022-02-16 23:44:20|485.93|483.73|485.71|483.51|486.16|483.96|485.71|483.51|0
1645055070000|2022-02-16 23:44:30|485.82|483.62|486.04|483.84|486.16|483.96|485.82|483.62|0
1645055080000|2022-02-16 23:44:40|485.71|483.51|485.93|483.73|485.93|483.73|485.71|483.51|0
1645055090000|2022-02-16 23:44:50|485.82|483.62|485.26|483.06|485.82|483.62|485.03|482.83|0
1645055100000|2022-02-16 23:45:00|484.81|482.61|485.03|482.83|485.48|483.28|484.81|482.61|0
1645055110000|2022-02-16 23:45:10|484.36|482.16|484.58|482.38|484.81|482.61|484.36|482.16|0
1645055120000|2022-02-16 23:45:20|484.13|481.93|484.69|482.49|484.69|482.49|484.13|481.93|0
1645055130000|2022-02-16 23:45:30|484.36|482.16|484.13|481.93|484.36|482.16|483.91|481.71|0
1645055140000|2022-02-16 23:45:40|484.24|482.04|483.68|481.48|484.24|482.04|483.68|481.48|0
1645055150000|2022-02-16 23:45:50|483.91|481.71|484.36|482.16|484.36|482.16|483.91|481.71|0
1645055160000|2022-02-16 23:46:00|484.02|481.82|483.57|481.37|484.02|481.82|483.57|481.37|0
1645055170000|2022-02-16 23:46:10|483.79|481.59|483.46|481.26|483.91|481.71|483.46|481.26|0
1645055180000|2022-02-16 23:46:20|483.79|481.59|484.13|481.93|484.13|481.93|483.68|481.48|0
1645055190000|2022-02-16 23:46:30|484.36|482.16|484.13|481.93|484.36|482.16|484.13|481.93|0
1645055200000|2022-02-16 23:46:40|483.68|481.48|483.46|481.26|483.68|481.48|483.23|481.03|0
1645055210000|2022-02-16 23:46:50|483.68|481.48|483.91|481.71|483.91|481.71|483.68|481.48|0
1645055220000|2022-02-16 23:47:00|484.36|482.16|485.26|483.06|485.26|483.06|484.36|482.16|0
1645055230000|2022-02-16 23:47:10|485.03|482.83|485.03|482.83|485.03|482.83|485.03|482.83|0
1645055240000|2022-02-16 23:47:20|484.81|482.61|484.13|481.93|484.91|482.71|484.13|481.93|0
1645055250000|2022-02-16 23:47:30|483.91|481.71|483.23|481.03|484.13|481.93|483.23|481.03|0
1645055260000|2022-02-16 23:47:40|483.46|481.26|483.46|481.26|483.46|481.26|483.46|481.26|0
1645055270000|2022-02-16 23:47:50|483.23|481.03|483.23|481.03|483.23|481.03|483.01|480.81|0
1645055280000|2022-02-16 23:48:00|483.01|480.81|482.78|480.58|483.01|480.81|482.78|480.58|0
1645055290000|2022-02-16 23:48:10|483.01|480.81|484.13|481.93|484.13|481.93|483.01|480.81|0
1645055300000|2022-02-16 23:48:20|484.01|481.81|484.01|481.81|484.01|481.81|484.01|481.81|0
1645055310000|2022-02-16 23:48:30|484.13|481.93|482.78|480.58|484.36|482.16|482.78|480.58|0
1645055320000|2022-02-16 23:48:40|483.01|480.81|483.01|480.81|483.01|480.81|482.89|480.69|0
1645055330000|2022-02-16 23:48:50|482.56|480.36|483|480.8|483.01|480.81|482.56|480.36|0
1645055340000|2022-02-16 23:49:00|483.11|480.91|483.11|480.91|483.45|481.25|483.11|480.91|0
1645055350000|2022-02-16 23:49:10|483.23|481.03|483.11|480.91|483.23|481.03|483|480.8|0
1645055360000|2022-02-16 23:49:20|483|480.8|483|480.8|483|480.8|482.78|480.58|0
1645055370000|2022-02-16 23:49:30|483.11|480.91|482.89|480.69|483.23|481.03|482.89|480.69|0
1645055380000|2022-02-16 23:49:40|482.78|480.58|482.33|480.13|482.78|480.58|482.33|480.13|0
1645055390000|2022-02-16 23:49:50|482.44|480.24|482.55|480.35|482.78|480.58|482.44|480.24|0
1645055400000|2022-02-16 23:50:00|482.33|480.13|482.33|480.13|482.78|480.58|482.33|480.13|0
1645055420000|2022-02-16 23:50:20|482.55|480.35|482.55|480.35|482.55|480.35|482.33|480.13|0
1645055430000|2022-02-16 23:50:30|482.33|480.13|482.33|480.13|482.55|480.35|482.33|480.13|0
1645055440000|2022-02-16 23:50:40|482.78|480.58|482.33|480.13|482.78|480.58|482.1|479.9|0
1645055450000|2022-02-16 23:50:50|482.55|480.35|482.78|480.58|482.78|480.58|482.33|480.13|0
1645055460000|2022-02-16 23:51:00|483|480.8|483.11|480.91|483.23|481.03|483|480.8|0
1645055470000|2022-02-16 23:51:10|482.78|480.58|482.1|479.9|482.78|480.58|482.1|479.9|0
1645055480000|2022-02-16 23:51:20|481.65|479.45|481.65|479.45|481.88|479.68|481.65|479.45|0
1645055490000|2022-02-16 23:51:30|481.88|479.68|481.88|479.68|481.88|479.68|481.76|479.56|0
1645055510000|2022-02-16 23:51:50|482.1|479.9|481.65|479.45|482.1|479.9|481.65|479.45|0
1645055520000|2022-02-16 23:52:00|481.76|479.56|481.76|479.56|481.76|479.56|481.76|479.56|0
1645055530000|2022-02-16 23:52:10|481.65|479.45|481.88|479.68|481.88|479.68|481.65|479.45|0
1645055540000|2022-02-16 23:52:20|482.1|479.9|482.1|479.9|482.1|479.9|482.1|479.9|0
1645055550000|2022-02-16 23:52:30|481.88|479.68|481.43|479.23|481.88|479.68|481.43|479.23|0
1645055560000|2022-02-16 23:52:40|481.65|479.45|481.88|479.68|481.88|479.68|481.65|479.45|0
1645055570000|2022-02-16 23:52:50|481.99|479.79|482.1|479.9|482.1|479.9|481.99|479.79|0
1645055580000|2022-02-16 23:53:00|483|480.8|483|480.8|483|480.8|482.78|480.58|0
1645055590000|2022-02-16 23:53:10|483.23|481.03|483.68|481.48|483.68|481.48|483.23|481.03|0
1645055600000|2022-02-16 23:53:20|483.9|481.7|483.9|481.7|483.9|481.7|483.78|481.58|0
1645055620000|2022-02-16 23:53:40|483.68|481.48|483.11|480.91|483.68|481.48|483|480.8|0
1645055630000|2022-02-16 23:53:50|482.78|480.58|482.55|480.35|482.78|480.58|482.55|480.35|0
1645055640000|2022-02-16 23:54:00|482.78|480.58|482.88|480.68|483|480.8|482.78|480.58|0
1645055650000|2022-02-16 23:54:10|483|480.8|483|480.8|483|480.8|483|480.8|0
1645055660000|2022-02-16 23:54:20|483.23|481.03|483|480.8|483.23|481.03|483|480.8|0
1645055680000|2022-02-16 23:54:40|482.55|480.35|482.55|480.35|482.55|480.35|482.55|480.35|0
1645055690000|2022-02-16 23:54:50|482.66|480.46|482.78|480.58|482.78|480.58|482.66|480.46|0
1645055700000|2022-02-16 23:55:00|483|480.8|483|480.8|483.22|481.02|483|480.8|0
1645055710000|2022-02-16 23:55:10|482.77|480.57|482.77|480.57|483|480.8|482.77|480.57|0
1645055720000|2022-02-16 23:55:20|483|480.8|482.55|480.35|483|480.8|482.55|480.35|0
1645055730000|2022-02-16 23:55:30|482.33|480.13|482.32|480.12|482.33|480.13|482.32|480.12|0
1645055740000|2022-02-16 23:55:40|482.55|480.35|482.55|480.35|482.55|480.35|482.55|480.35|0
1645055750000|2022-02-16 23:55:50|482.77|480.57|482.66|480.46|482.77|480.57|482.66|480.46|0
1645055760000|2022-02-16 23:56:00|482.77|480.57|482.77|480.57|482.77|480.57|482.77|480.57|0
1645055770000|2022-02-16 23:56:10|482.32|480.12|482.32|480.12|482.32|480.12|482.32|480.12|0
1645055780000|2022-02-16 23:56:20|482.1|479.9|482.32|480.12|482.32|480.12|482.1|479.9|0
1645055790000|2022-02-16 23:56:30|482.21|480.01|482.1|479.9|482.21|480.01|481.98|479.78|0
1645055800000|2022-02-16 23:56:40|482.32|480.12|482.32|480.12|482.32|480.12|482.1|479.9|0
1645055810000|2022-02-16 23:56:50|481.87|479.67|481.87|479.67|481.87|479.67|481.87|479.67|0
1645055820000|2022-02-16 23:57:00|481.98|479.78|481.87|479.67|482.1|479.9|481.87|479.67|0
1645055830000|2022-02-16 23:57:10|481.65|479.45|481.65|479.45|481.65|479.45|481.65|479.45|0
1645055840000|2022-02-16 23:57:20|481.42|479.22|481.42|479.22|481.42|479.22|481.42|479.22|0
1645055850000|2022-02-16 23:57:30|481.2|479|481.2|479|481.2|479|481.2|479|0
1645055870000|2022-02-16 23:57:50|481.42|479.22|481.65|479.45|481.65|479.45|481.42|479.22|0
1645055880000|2022-02-16 23:58:00|481.87|479.67|482.1|479.9|482.1|479.9|481.87|479.67|0
1645055890000|2022-02-16 23:58:10|482.32|480.12|482.32|480.12|482.32|480.12|482.32|480.12|0
1645055900000|2022-02-16 23:58:20|482.21|480.01|481.76|479.56|482.21|480.01|481.76|479.56|0
1645055910000|2022-02-16 23:58:30|481.65|479.45|482.1|479.9|482.1|479.9|481.65|479.45|0
1645055920000|2022-02-16 23:58:40|482.21|480.01|482.32|480.12|482.32|480.12|482.21|480.01|0
1645055930000|2022-02-16 23:58:50|482.1|479.9|482.1|479.9|482.32|480.12|482.1|479.9|0
1645055940000|2022-02-16 23:59:00|481.76|479.56|481.42|479.22|481.76|479.56|481.42|479.22|0
1645055950000|2022-02-16 23:59:10|481.53|479.33|481.87|479.67|481.87|479.67|481.53|479.33|0
1645055960000|2022-02-16 23:59:20|481.65|479.45|481.87|479.67|481.87|479.67|481.65|479.45|0
1645055970000|2022-02-16 23:59:30|481.65|479.45|481.87|479.67|481.87|479.67|481.65|479.45|0
1645055980000|2022-02-16 23:59:40|481.76|479.56|482.1|479.9|482.1|479.9|481.65|479.45|0
1645055990000|2022-02-16 23:59:50|482.32|480.12|482.32|480.12|482.43|480.23|482.32|480.12|0
1645056000000|2022-02-17 00:00:00|482.1|479.9|482.55|480.35|482.55|480.35|482.1|479.9|0
1645056010000|2022-02-17 00:00:10|482.32|480.12|482.55|480.35|482.55|480.35|482.32|480.12|0
1645056020000|2022-02-17 00:00:20|482.32|480.12|482.55|480.35|482.55|480.35|482.32|480.12|0
1645056030000|2022-02-17 00:00:30|482.32|480.12|482.32|480.12|482.32|480.12|481.98|479.78|0
1645056040000|2022-02-17 00:00:40|482.55|480.35|482.77|480.57|482.77|480.57|482.55|480.35|0
1645056050000|2022-02-17 00:00:50|482.65|480.45|482.65|480.45|482.65|480.45|482.55|480.35|0
1645056060000|2022-02-17 00:01:00|482.32|480.12|482.55|480.35|482.55|480.35|482.32|480.12|0
1645056070000|2022-02-17 00:01:10|482.32|480.12|482.55|480.35|482.55|480.35|482.32|480.12|0
1645056080000|2022-02-17 00:01:20|482.32|480.12|482.55|480.35|482.55|480.35|482.32|480.12|0
1645056090000|2022-02-17 00:01:30|482.65|480.45|482.54|480.34|482.65|480.45|482.54|480.34|0
1645056100000|2022-02-17 00:01:40|482.32|480.12|482.32|480.12|482.32|480.12|482.32|480.12|0
1645056120000|2022-02-17 00:02:00|482.2|480|481.98|479.78|482.2|480|481.87|479.67|0
1645056130000|2022-02-17 00:02:10|481.65|479.45|482.2|480|482.2|480|481.65|479.45|0
1645056140000|2022-02-17 00:02:20|482.09|479.89|482.2|480|482.2|480|482.09|479.89|0
1645056150000|2022-02-17 00:02:30|481.65|479.45|481.87|479.67|482.09|479.89|481.65|479.45|0
1645056160000|2022-02-17 00:02:40|481.75|479.55|481.64|479.44|481.75|479.55|481.64|479.44|0
1645056170000|2022-02-17 00:02:50|481.87|479.67|482.2|480|482.2|480|481.87|479.67|0
1645056180000|2022-02-17 00:03:00|482.43|480.23|482.09|479.89|482.43|480.23|482.09|479.89|0
1645056190000|2022-02-17 00:03:10|481.87|479.67|481.87|479.67|482.09|479.89|481.87|479.67|0
1645056200000|2022-02-17 00:03:20|482.09|479.89|481.75|479.55|482.09|479.89|481.64|479.44|0
1645056210000|2022-02-17 00:03:30|481.64|479.44|481.64|479.44|481.64|479.44|481.64|479.44|0
1645056220000|2022-02-17 00:03:40|481.42|479.22|481.19|478.99|481.42|479.22|481.19|478.99|0
1645056230000|2022-02-17 00:03:50|481.3|479.1|481.19|478.99|481.42|479.22|481.19|478.99|0
1645056240000|2022-02-17 00:04:00|481.42|479.22|481.19|478.99|481.42|479.22|481.19|478.99|0
1645056250000|2022-02-17 00:04:10|481.42|479.22|481.3|479.1|481.42|479.22|481.19|478.99|0
1645056260000|2022-02-17 00:04:20|481.42|479.22|481.19|478.99|481.42|479.22|481.19|478.99|0
1645056270000|2022-02-17 00:04:30|481.42|479.22|481.42|479.22|481.53|479.33|481.3|479.1|0
1645056290000|2022-02-17 00:04:50|481.19|478.99|481.08|478.88|481.19|478.99|480.97|478.77|0
1645056300000|2022-02-17 00:05:00|481.19|478.99|480.97|478.77|481.19|478.99|480.97|478.77|0
1645056310000|2022-02-17 00:05:10|481.19|478.99|480.97|478.77|481.19|478.99|480.97|478.77|0
1645056320000|2022-02-17 00:05:20|481.08|478.88|481.19|478.99|481.19|478.99|481.08|478.88|0
1645056330000|2022-02-17 00:05:30|481.42|479.22|481.19|478.99|481.42|479.22|481.19|478.99|0
1645056340000|2022-02-17 00:05:40|481.42|479.22|481.64|479.44|481.64|479.44|481.42|479.22|0
1645056350000|2022-02-17 00:05:50|481.87|479.67|481.64|479.44|481.87|479.67|481.42|479.22|0
1645056360000|2022-02-17 00:06:00|481.75|479.55|481.42|479.22|481.75|479.55|481.19|478.99|0
1645056370000|2022-02-17 00:06:10|481.19|478.99|481.19|478.99|481.19|478.99|481.19|478.99|0
1645056380000|2022-02-17 00:06:20|481.08|478.88|481.08|478.88|481.19|478.99|480.97|478.77|0
1645056390000|2022-02-17 00:06:30|480.97|478.77|480.97|478.77|481.19|478.99|480.97|478.77|0
1645056400000|2022-02-17 00:06:40|481.19|478.99|480.97|478.77|481.19|478.99|480.97|478.77|0
1645056410000|2022-02-17 00:06:50|481.08|478.88|480.97|478.77|481.08|478.88|480.97|478.77|0
1645056420000|2022-02-17 00:07:00|480.52|478.32|480.74|478.54|480.74|478.54|480.52|478.32|0
1645056430000|2022-02-17 00:07:10|480.52|478.32|480.52|478.32|480.52|478.32|480.52|478.32|0
1645056440000|2022-02-17 00:07:20|480.74|478.54|480.97|478.77|481.19|478.99|480.74|478.54|0
1645056450000|2022-02-17 00:07:30|480.52|478.32|480.74|478.54|480.74|478.54|480.52|478.32|0
1645056460000|2022-02-17 00:07:40|480.97|478.77|480.74|478.54|480.97|478.77|480.74|478.54|0
1645056470000|2022-02-17 00:07:50|480.97|478.77|481.19|478.99|481.19|478.99|480.97|478.77|0
1645056480000|2022-02-17 00:08:00|480.97|478.77|480.52|478.32|480.97|478.77|480.52|478.32|0
1645056490000|2022-02-17 00:08:10|480.74|478.54|480.97|478.77|480.97|478.77|480.74|478.54|0
1645056510000|2022-02-17 00:08:30|481.64|479.44|481.86|479.66|481.86|479.66|481.64|479.44|0
1645056520000|2022-02-17 00:08:40|481.75|479.55|481.64|479.44|481.86|479.66|481.64|479.44|0
1645056540000|2022-02-17 00:09:00|481.52|479.32|481.41|479.21|481.52|479.32|481.41|479.21|0
1645056550000|2022-02-17 00:09:10|481.19|478.99|481.41|479.21|481.64|479.44|481.19|478.99|0
1645056560000|2022-02-17 00:09:20|481.3|479.1|481.41|479.21|481.41|479.21|481.3|479.1|0
1645056570000|2022-02-17 00:09:30|481.19|478.99|480.97|478.77|481.19|478.99|480.97|478.77|0
1645056580000|2022-02-17 00:09:40|480.74|478.54|480.74|478.54|480.85|478.65|480.74|478.54|0
1645056590000|2022-02-17 00:09:50|480.85|478.65|480.74|478.54|480.85|478.65|480.74|478.54|0
1645056600000|2022-02-17 00:10:00|480.52|478.32|480.85|478.65|480.85|478.65|480.52|478.32|0
1645056610000|2022-02-17 00:10:10|480.74|478.54|480.74|478.54|480.74|478.54|480.74|478.54|0
1645056620000|2022-02-17 00:10:20|480.85|478.65|480.52|478.32|480.85|478.65|480.52|478.32|0
1645056630000|2022-02-17 00:10:30|480.74|478.54|480.51|478.31|480.74|478.54|480.51|478.31|0
1645056640000|2022-02-17 00:10:40|480.74|478.54|480.74|478.54|480.74|478.54|480.74|478.54|0
1645056650000|2022-02-17 00:10:50|480.96|478.76|480.96|478.76|480.96|478.76|480.96|478.76|0
1645056660000|2022-02-17 00:11:00|480.74|478.54|480.74|478.54|480.96|478.76|480.74|478.54|0
1645056670000|2022-02-17 00:11:10|481.64|479.44|481.64|479.44|481.64|479.44|481.64|479.44|0
1645056680000|2022-02-17 00:11:20|481.86|479.66|481.86|479.66|481.86|479.66|481.86|479.66|0
1645056690000|2022-02-17 00:11:30|481.64|479.44|481.64|479.44|481.64|479.44|481.64|479.44|0
1645056700000|2022-02-17 00:11:40|481.86|479.66|481.86|479.66|482.09|479.89|481.86|479.66|0
1645056710000|2022-02-17 00:11:50|481.64|479.44|481.3|479.1|481.64|479.44|481.3|479.1|0
1645056720000|2022-02-17 00:12:00|481.41|479.21|481.19|478.99|481.41|479.21|481.19|478.99|0
1645056730000|2022-02-17 00:12:10|480.96|478.76|480.74|478.54|480.96|478.76|480.74|478.54|0
1645056760000|2022-02-17 00:12:40|480.96|478.76|480.74|478.54|480.96|478.76|480.74|478.54|0
1645056770000|2022-02-17 00:12:50|480.51|478.31|480.51|478.31|480.51|478.31|480.51|478.31|0
1645056780000|2022-02-17 00:13:00|480.62|478.42|481.19|478.99|481.19|478.99|480.62|478.42|0
1645056790000|2022-02-17 00:13:10|480.96|478.76|480.74|478.54|480.96|478.76|480.74|478.54|0
1645056810000|2022-02-17 00:13:30|480.96|478.76|480.96|478.76|480.96|478.76|480.96|478.76|0
1645056820000|2022-02-17 00:13:40|480.74|478.54|480.74|478.54|480.74|478.54|480.74|478.54|0
1645056830000|2022-02-17 00:13:50|480.96|478.76|480.84|478.64|480.96|478.76|480.84|478.64|0
1645056840000|2022-02-17 00:14:00|480.74|478.54|480.74|478.54|480.74|478.54|480.74|478.54|0
1645056860000|2022-02-17 00:14:20|480.51|478.31|480.51|478.31|480.51|478.31|480.51|478.31|0
1645056870000|2022-02-17 00:14:30|480.74|478.54|480.51|478.31|480.74|478.54|480.51|478.31|0
1645056880000|2022-02-17 00:14:40|480.74|478.54|480.74|478.54|480.74|478.54|480.62|478.42|0
1645056900000|2022-02-17 00:15:00|480.62|478.42|480.29|478.09|480.62|478.42|480.29|478.09|0
1645056910000|2022-02-17 00:15:10|480.39|478.19|480.29|478.09|480.39|478.19|480.29|478.09|0
1645056920000|2022-02-17 00:15:20|480.39|478.19|480.74|478.54|480.96|478.76|480.39|478.19|0
1645056930000|2022-02-17 00:15:30|480.96|478.76|480.96|478.76|480.96|478.76|480.84|478.64|0
1645056940000|2022-02-17 00:15:40|480.74|478.54|480.39|478.19|480.74|478.54|480.39|478.19|0
1645056950000|2022-02-17 00:15:50|480.74|478.54|480.51|478.31|480.74|478.54|480.51|478.31|0
1645056960000|2022-02-17 00:16:00|480.39|478.19|480.39|478.19|480.39|478.19|480.29|478.09|0
1645056970000|2022-02-17 00:16:10|480.29|478.09|480.29|478.09|480.29|478.09|480.29|478.09|0
1645057000000|2022-02-17 00:16:40|480.51|478.31|480.29|478.09|480.51|478.31|480.29|478.09|0
1645057010000|2022-02-17 00:16:50|480.39|478.19|480.29|478.09|480.51|478.31|480.29|478.09|0
1645057020000|2022-02-17 00:17:00|480.06|477.86|479.84|477.64|480.29|478.09|479.84|477.64|0
1645057030000|2022-02-17 00:17:10|480.06|477.86|480.51|478.31|480.51|478.31|480.06|477.86|0
1645057040000|2022-02-17 00:17:20|480.73|478.53|480.96|478.76|481.18|478.98|480.73|478.53|0
1645057050000|2022-02-17 00:17:30|480.84|478.64|480.73|478.53|480.84|478.64|480.73|478.53|0
1645057060000|2022-02-17 00:17:40|480.84|478.64|480.96|478.76|480.96|478.76|480.73|478.53|0
1645057070000|2022-02-17 00:17:50|480.73|478.53|480.73|478.53|480.96|478.76|480.73|478.53|0
1645057080000|2022-02-17 00:18:00|480.62|478.42|480.28|478.08|480.62|478.42|480.06|477.86|0
1645057090000|2022-02-17 00:18:10|480.06|477.86|480.17|477.97|480.17|477.97|480.06|477.86|0
1645057100000|2022-02-17 00:18:20|480.51|478.31|480.51|478.31|480.51|478.31|480.51|478.31|0
1645057120000|2022-02-17 00:18:40|480.73|478.53|480.73|478.53|480.73|478.53|480.73|478.53|0
1645057130000|2022-02-17 00:18:50|480.84|478.64|480.73|478.53|480.84|478.64|480.73|478.53|0
1645057140000|2022-02-17 00:19:00|480.51|478.31|480.28|478.08|480.51|478.31|480.28|478.08|0
1645057150000|2022-02-17 00:19:10|480.51|478.31|480.51|478.31|480.51|478.31|480.51|478.31|0
1645057160000|2022-02-17 00:19:20|480.73|478.53|480.73|478.53|480.73|478.53|480.73|478.53|0
1645057170000|2022-02-17 00:19:30|480.96|478.76|480.51|478.31|480.96|478.76|480.51|478.31|0
1645057180000|2022-02-17 00:19:40|480.28|478.08|480.28|478.08|480.28|478.08|480.28|478.08|0
1645057190000|2022-02-17 00:19:50|480.17|477.97|480.28|478.08|480.28|478.08|480.17|477.97|0
1645057200000|2022-02-17 00:20:00|480.39|478.19|480.51|478.31|480.51|478.31|480.39|478.19|0
1645057210000|2022-02-17 00:20:10|480.73|478.53|480.51|478.31|480.73|478.53|480.51|478.31|0
1645057220000|2022-02-17 00:20:20|480.73|478.53|480.51|478.31|480.73|478.53|480.51|478.31|0
1645057230000|2022-02-17 00:20:30|480.73|478.53|480.51|478.31|480.73|478.53|480.51|478.31|0
1645057240000|2022-02-17 00:20:40|480.28|478.08|480.51|478.31|480.51|478.31|480.28|478.08|0
1645057250000|2022-02-17 00:20:50|480.61|478.41|480.73|478.53|480.73|478.53|480.61|478.41|0
1645057260000|2022-02-17 00:21:00|480.61|478.41|480.73|478.53|480.73|478.53|480.61|478.41|0
1645057270000|2022-02-17 00:21:10|480.51|478.31|480.51|478.31|480.51|478.31|480.51|478.31|0
1645057280000|2022-02-17 00:21:20|480.39|478.19|480.61|478.41|480.61|478.41|480.39|478.19|0
1645057290000|2022-02-17 00:21:30|480.73|478.53|480.84|478.64|480.84|478.64|480.73|478.53|0
1645057300000|2022-02-17 00:21:40|480.73|478.53|480.96|478.76|480.96|478.76|480.73|478.53|0
1645057310000|2022-02-17 00:21:50|480.84|478.64|480.84|478.64|480.84|478.64|480.73|478.53|0
1645057320000|2022-02-17 00:22:00|480.95|478.75|480.73|478.53|480.95|478.75|480.73|478.53|0
1645057350000|2022-02-17 00:22:30|480.51|478.31|479.94|477.74|480.51|478.31|479.94|477.74|0
1645057360000|2022-02-17 00:22:40|480.06|477.86|479.83|477.63|480.06|477.86|479.83|477.63|0
1645057370000|2022-02-17 00:22:50|479.94|477.74|480.5|478.3|480.5|478.3|479.94|477.74|0
1645057380000|2022-02-17 00:23:00|480.39|478.19|480.5|478.3|480.5|478.3|480.39|478.19|0
1645057390000|2022-02-17 00:23:10|480.28|478.08|480.39|478.19|480.5|478.3|480.28|478.08|0
1645057400000|2022-02-17 00:23:20|480.28|478.08|480.5|478.3|480.5|478.3|480.28|478.08|0
1645057410000|2022-02-17 00:23:30|480.39|478.19|480.39|478.19|480.5|478.3|480.39|478.19|0
1645057420000|2022-02-17 00:23:40|480.5|478.3|480.5|478.3|480.5|478.3|480.5|478.3|0
1645057430000|2022-02-17 00:23:50|480.28|478.08|480.28|478.08|480.28|478.08|480.28|478.08|0
1645057440000|2022-02-17 00:24:00|480.61|478.41|480.95|478.75|480.95|478.75|480.61|478.41|0
1645057450000|2022-02-17 00:24:10|480.73|478.53|480.95|478.75|480.95|478.75|480.73|478.53|0
1645057460000|2022-02-17 00:24:20|480.73|478.53|480.5|478.3|480.73|478.53|480.5|478.3|0
1645057480000|2022-02-17 00:24:40|480.73|478.53|480.61|478.41|480.73|478.53|480.61|478.41|0
1645057490000|2022-02-17 00:24:50|480.73|478.53|480.73|478.53|480.73|478.53|480.73|478.53|0
1645057500000|2022-02-17 00:25:00|480.5|478.3|480.5|478.3|480.5|478.3|480.5|478.3|0
1645057510000|2022-02-17 00:25:10|480.73|478.53|480.5|478.3|480.95|478.75|480.5|478.3|0
1645057520000|2022-02-17 00:25:20|480.73|478.53|480.73|478.53|480.73|478.53|480.73|478.53|0
1645057540000|2022-02-17 00:25:40|480.5|478.3|480.5|478.3|480.5|478.3|480.5|478.3|0
1645057560000|2022-02-17 00:26:00|480.73|478.53|480.73|478.53|480.73|478.53|480.73|478.53|0
1645057600000|2022-02-17 00:26:40|480.95|478.75|480.95|478.75|480.95|478.75|480.95|478.75|0
1645057610000|2022-02-17 00:26:50|480.83|478.63|480.73|478.53|480.83|478.63|480.73|478.53|0
1645057620000|2022-02-17 00:27:00|480.61|478.41|480.95|478.75|480.95|478.75|480.61|478.41|0
1645057630000|2022-02-17 00:27:10|481.18|478.98|480.95|478.75|481.18|478.98|480.95|478.75|0
1645057640000|2022-02-17 00:27:20|480.73|478.53|480.95|478.75|480.95|478.75|480.73|478.53|0
1645057660000|2022-02-17 00:27:40|481.17|478.97|481.17|478.97|481.17|478.97|481.17|478.97|0
1645057670000|2022-02-17 00:27:50|481.4|479.2|481.4|479.2|481.4|479.2|481.17|478.97|0
1645057690000|2022-02-17 00:28:10|481.17|478.97|481.06|478.86|481.17|478.97|481.06|478.86|0
1645057700000|2022-02-17 00:28:20|481.17|478.97|481.28|479.08|481.28|479.08|481.17|478.97|0
1645057710000|2022-02-17 00:28:30|481.4|479.2|481.62|479.42|481.62|479.42|481.4|479.2|0
1645057730000|2022-02-17 00:28:50|481.4|479.2|481.4|479.2|481.4|479.2|481.4|479.2|0
1645057740000|2022-02-17 00:29:00|481.62|479.42|481.62|479.42|481.85|479.65|481.62|479.42|0
1645057750000|2022-02-17 00:29:10|481.85|479.65|481.62|479.42|481.85|479.65|481.62|479.42|0
1645057760000|2022-02-17 00:29:20|481.73|479.53|481.62|479.42|481.73|479.53|481.4|479.2|0
1645057770000|2022-02-17 00:29:30|481.51|479.31|481.28|479.08|481.51|479.31|481.17|478.97|0
1645057780000|2022-02-17 00:29:40|481.4|479.2|481.17|478.97|481.4|479.2|481.17|478.97|0
1645057790000|2022-02-17 00:29:50|481.4|479.2|481.4|479.2|481.4|479.2|481.4|479.2|0
1645057800000|2022-02-17 00:30:00|481.51|479.31|481.85|479.65|481.85|479.65|481.4|479.2|0
1645057810000|2022-02-17 00:30:10|482.3|480.1|482.07|479.87|482.3|480.1|482.07|479.87|0
1645057820000|2022-02-17 00:30:20|482.3|480.1|481.85|479.65|482.3|480.1|481.85|479.65|0
1645057830000|2022-02-17 00:30:30|481.95|479.75|482.3|480.1|482.3|480.1|481.95|479.75|0
1645057840000|2022-02-17 00:30:40|482.07|479.87|482.07|479.87|482.07|479.87|482.07|479.87|0
1645057850000|2022-02-17 00:30:50|482.3|480.1|482.3|480.1|482.3|480.1|482.3|480.1|0
1645057870000|2022-02-17 00:31:10|482.18|479.98|482.07|479.87|482.3|480.1|482.07|479.87|0
1645057880000|2022-02-17 00:31:20|482.18|479.98|482.07|479.87|482.18|479.98|482.07|479.87|0
1645057890000|2022-02-17 00:31:30|482.18|479.98|482.07|479.87|482.18|479.98|482.07|479.87|0
1645057910000|2022-02-17 00:31:50|482.18|479.98|482.07|479.87|482.18|479.98|482.07|479.87|0
1645057920000|2022-02-17 00:32:00|482.18|479.98|482.07|479.87|482.18|479.98|482.07|479.87|0
1645057930000|2022-02-17 00:32:10|482.3|480.1|482.29|480.09|482.3|480.1|482.07|479.87|0
1645057940000|2022-02-17 00:32:20|482.18|479.98|482.07|479.87|482.18|479.98|482.07|479.87|0
1645057950000|2022-02-17 00:32:30|482.29|480.09|482.29|480.09|482.29|480.09|482.29|480.09|0
1645057960000|2022-02-17 00:32:40|482.52|480.32|482.97|480.77|482.97|480.77|482.52|480.32|0
1645057970000|2022-02-17 00:32:50|483.19|480.99|482.97|480.77|483.19|480.99|482.97|480.77|0
1645057980000|2022-02-17 00:33:00|482.74|480.54|482.74|480.54|482.74|480.54|482.74|480.54|0
1645057990000|2022-02-17 00:33:10|482.29|480.09|482.18|479.98|482.29|480.09|482.18|479.98|0
1645058000000|2022-02-17 00:33:20|482.29|480.09|482.29|480.09|482.29|480.09|482.07|479.87|0
1645058010000|2022-02-17 00:33:30|482.4|480.2|482.29|480.09|482.4|480.2|482.29|480.09|0
1645058030000|2022-02-17 00:33:50|482.52|480.32|482.52|480.32|482.52|480.32|482.52|480.32|0
1645058040000|2022-02-17 00:34:00|482.74|480.54|482.52|480.32|482.74|480.54|482.52|480.32|0
1645058050000|2022-02-17 00:34:10|482.29|480.09|482.52|480.32|482.52|480.32|482.29|480.09|0
1645058060000|2022-02-17 00:34:20|482.4|480.2|482.29|480.09|482.4|480.2|482.29|480.09|0
1645058070000|2022-02-17 00:34:30|482.52|480.32|482.74|480.54|482.74|480.54|482.52|480.32|0
1645058080000|2022-02-17 00:34:40|482.97|480.77|482.97|480.77|482.97|480.77|482.97|480.77|0
1645058090000|2022-02-17 00:34:50|482.74|480.54|482.74|480.54|482.74|480.54|482.74|480.54|0
1645058100000|2022-02-17 00:35:00|482.97|480.77|482.85|480.65|482.97|480.77|482.74|480.54|0
1645058110000|2022-02-17 00:35:10|482.97|480.77|483.19|480.99|483.19|480.99|482.97|480.77|0
1645058120000|2022-02-17 00:35:20|482.97|480.77|482.97|480.77|482.97|480.77|482.85|480.65|0
1645058130000|2022-02-17 00:35:30|482.85|480.65|482.74|480.54|482.85|480.65|482.74|480.54|0
1645058140000|2022-02-17 00:35:40|482.97|480.77|483.19|480.99|483.19|480.99|482.97|480.77|0
1645058160000|2022-02-17 00:36:00|482.97|480.77|482.97|480.77|482.97|480.77|482.74|480.54|0
1645058170000|2022-02-17 00:36:10|483.19|480.99|483.19|480.99|483.19|480.99|483.19|480.99|0
1645058180000|2022-02-17 00:36:20|483.3|481.1|483.42|481.22|483.42|481.22|483.3|481.1|0
1645058200000|2022-02-17 00:36:40|484.54|482.34|484.32|482.12|484.54|482.34|484.32|482.12|0
1645058210000|2022-02-17 00:36:50|483.87|481.67|483.64|481.44|483.87|481.67|483.64|481.44|0
1645058220000|2022-02-17 00:37:00|483.87|481.67|483.97|481.77|483.97|481.77|483.87|481.67|0
1645058240000|2022-02-17 00:37:20|484.32|482.12|484.32|482.12|484.32|482.12|484.32|482.12|0
1645058250000|2022-02-17 00:37:30|484.2|482|484.32|482.12|484.32|482.12|484.2|482|0
1645058260000|2022-02-17 00:37:40|483.87|481.67|483.87|481.67|483.87|481.67|483.87|481.67|0
1645058270000|2022-02-17 00:37:50|483.41|481.21|483.19|480.99|483.41|481.21|483.19|480.99|0
1645058280000|2022-02-17 00:38:00|482.96|480.76|482.74|480.54|482.96|480.76|482.74|480.54|0
1645058320000|2022-02-17 00:38:40|482.51|480.31|482.51|480.31|482.74|480.54|482.51|480.31|0
1645058330000|2022-02-17 00:38:50|482.62|480.42|482.51|480.31|482.62|480.42|482.51|480.31|0
1645058350000|2022-02-17 00:39:10|482.85|480.65|482.74|480.54|482.85|480.65|482.74|480.54|0
1645058360000|2022-02-17 00:39:20|482.85|480.65|482.74|480.54|482.85|480.65|482.74|480.54|0
1645058370000|2022-02-17 00:39:30|482.51|480.31|482.62|480.42|482.62|480.42|482.51|480.31|0
1645058380000|2022-02-17 00:39:40|482.51|480.31|482.29|480.09|482.51|480.31|482.29|480.09|0
1645058400000|2022-02-17 00:40:00|482.51|480.31|482.51|480.31|482.51|480.31|482.51|480.31|0
1645058410000|2022-02-17 00:40:10|482.4|480.2|482.29|480.09|482.4|480.2|482.29|480.09|0
1645058420000|2022-02-17 00:40:20|482.51|480.31|482.29|480.09|482.51|480.31|482.29|480.09|0
1645058440000|2022-02-17 00:40:40|482.51|480.31|482.51|480.31|482.51|480.31|482.29|480.09|0
1645058450000|2022-02-17 00:40:50|482.74|480.54|482.74|480.54|482.74|480.54|482.74|480.54|0
1645058460000|2022-02-17 00:41:00|482.51|480.31|482.51|480.31|482.51|480.31|482.51|480.31|0
1645058480000|2022-02-17 00:41:20|482.29|480.09|482.62|480.42|482.62|480.42|482.29|480.09|0
1645058490000|2022-02-17 00:41:30|482.51|480.31|482.62|480.42|482.62|480.42|482.51|480.31|0
1645058500000|2022-02-17 00:41:40|482.74|480.54|482.74|480.54|482.74|480.54|482.74|480.54|0
1645058510000|2022-02-17 00:41:50|482.62|480.42|482.74|480.54|482.74|480.54|482.51|480.31|0
1645058520000|2022-02-17 00:42:00|482.62|480.42|482.51|480.31|482.62|480.42|482.51|480.31|0
1645058530000|2022-02-17 00:42:10|482.39|480.19|482.29|480.09|482.51|480.31|482.29|480.09|0
1645058540000|2022-02-17 00:42:20|482.17|479.97|481.94|479.74|482.17|479.97|481.94|479.74|0
1645058550000|2022-02-17 00:42:30|481.84|479.64|481.61|479.41|481.84|479.64|481.61|479.41|0
1645058560000|2022-02-17 00:42:40|481.72|479.52|481.61|479.41|481.84|479.64|481.61|479.41|0
1645058570000|2022-02-17 00:42:50|481.39|479.19|481.39|479.19|481.39|479.19|481.39|479.19|0
1645058590000|2022-02-17 00:43:10|481.61|479.41|481.61|479.41|481.61|479.41|481.61|479.41|0
1645058600000|2022-02-17 00:43:20|481.39|479.19|481.39|479.19|481.39|479.19|481.39|479.19|0
1645058620000|2022-02-17 00:43:40|481.16|478.96|481.16|478.96|481.16|478.96|481.16|478.96|0
1645058630000|2022-02-17 00:43:50|481.27|479.07|481.39|479.19|481.39|479.19|481.27|479.07|0
1645058640000|2022-02-17 00:44:00|481.61|479.41|481.39|479.19|481.61|479.41|481.39|479.19|0
1645058660000|2022-02-17 00:44:20|481.61|479.41|481.61|479.41|481.84|479.64|481.61|479.41|0
1645058670000|2022-02-17 00:44:30|481.84|479.64|482.06|479.86|482.06|479.86|481.84|479.64|0
1645058680000|2022-02-17 00:44:40|481.84|479.64|481.84|479.64|481.84|479.64|481.84|479.64|0
1645058690000|2022-02-17 00:44:50|481.83|479.63|481.83|479.63|481.83|479.63|481.83|479.63|0
1645058700000|2022-02-17 00:45:00|481.61|479.41|481.27|479.07|481.61|479.41|481.27|479.07|0
1645058710000|2022-02-17 00:45:10|481.16|478.96|480.94|478.74|481.16|478.96|480.94|478.74|0
1645058720000|2022-02-17 00:45:20|480.71|478.51|480.71|478.51|480.71|478.51|480.71|478.51|0
1645058740000|2022-02-17 00:45:40|480.82|478.62|481.16|478.96|481.16|478.96|480.82|478.62|0
1645058750000|2022-02-17 00:45:50|480.94|478.74|481.16|478.96|481.16|478.96|480.94|478.74|0
1645058760000|2022-02-17 00:46:00|481.38|479.18|481.16|478.96|481.38|479.18|481.16|478.96|0
1645058780000|2022-02-17 00:46:20|480.93|478.73|480.71|478.51|480.93|478.73|480.71|478.51|0
1645058790000|2022-02-17 00:46:30|480.82|478.62|480.71|478.51|480.82|478.62|480.71|478.51|0
1645058800000|2022-02-17 00:46:40|480.93|478.73|481.16|478.96|481.16|478.96|480.93|478.73|0
1645058830000|2022-02-17 00:47:10|481.27|479.07|481.38|479.18|481.38|479.18|481.27|479.07|0
1645058850000|2022-02-17 00:47:30|481.61|479.41|481.83|479.63|481.83|479.63|481.61|479.41|0
1645058860000|2022-02-17 00:47:40|482.06|479.86|482.06|479.86|482.06|479.86|482.06|479.86|0
1645058870000|2022-02-17 00:47:50|482.28|480.08|482.61|480.41|482.73|480.53|482.28|480.08|0
1645058880000|2022-02-17 00:48:00|482.73|480.53|483.18|480.98|483.18|480.98|482.73|480.53|0
1645058890000|2022-02-17 00:48:10|483.06|480.86|483.18|480.98|483.18|480.98|483.06|480.86|0
1645058900000|2022-02-17 00:48:20|483.41|481.21|483.18|480.98|483.41|481.21|483.18|480.98|0
1645058920000|2022-02-17 00:48:40|482.73|480.53|482.51|480.31|482.73|480.53|482.51|480.31|0
1645058930000|2022-02-17 00:48:50|482.73|480.53|482.73|480.53|482.73|480.53|482.73|480.53|0
1645058940000|2022-02-17 00:49:00|482.51|480.31|482.51|480.31|482.51|480.31|482.51|480.31|0
1645058950000|2022-02-17 00:49:10|482.73|480.53|482.51|480.31|482.73|480.53|482.51|480.31|0
1645058960000|2022-02-17 00:49:20|482.61|480.41|482.61|480.41|482.61|480.41|482.51|480.31|0
1645058970000|2022-02-17 00:49:30|482.96|480.76|482.96|480.76|482.96|480.76|482.73|480.53|0
1645058980000|2022-02-17 00:49:40|482.84|480.64|482.73|480.53|482.84|480.64|482.73|480.53|0
1645059000000|2022-02-17 00:50:00|482.84|480.64|482.51|480.31|482.84|480.64|482.51|480.31|0
1645059010000|2022-02-17 00:50:10|482.61|480.41|482.73|480.53|482.73|480.53|482.61|480.41|0
1645059020000|2022-02-17 00:50:20|482.51|480.31|482.73|480.53|482.73|480.53|482.51|480.31|0
1645059030000|2022-02-17 00:50:30|482.61|480.41|482.5|480.3|482.73|480.53|482.5|480.3|0
1645059040000|2022-02-17 00:50:40|482.61|480.41|482.5|480.3|482.61|480.41|482.5|480.3|0
1645059050000|2022-02-17 00:50:50|482.73|480.53|482.73|480.53|482.73|480.53|482.73|480.53|0
1645059060000|2022-02-17 00:51:00|482.95|480.75|482.84|480.64|482.95|480.75|482.84|480.64|0
1645059070000|2022-02-17 00:51:10|482.95|480.75|482.73|480.53|482.95|480.75|482.73|480.53|0
1645059100000|2022-02-17 00:51:40|482.5|480.3|482.28|480.08|482.5|480.3|482.16|479.96|0
1645059110000|2022-02-17 00:51:50|482.05|479.85|482.05|479.85|482.05|479.85|482.05|479.85|0
1645059120000|2022-02-17 00:52:00|481.83|479.63|481.6|479.4|481.83|479.63|481.6|479.4|0
1645059130000|2022-02-17 00:52:10|481.71|479.51|481.83|479.63|481.83|479.63|481.71|479.51|0
1645059140000|2022-02-17 00:52:20|481.6|479.4|481.83|479.63|481.83|479.63|481.6|479.4|0
1645059150000|2022-02-17 00:52:30|481.6|479.4|481.83|479.63|481.83|479.63|481.6|479.4|0
1645059160000|2022-02-17 00:52:40|482.05|479.85|482.05|479.85|482.05|479.85|482.05|479.85|0
1645059170000|2022-02-17 00:52:50|481.83|479.63|481.83|479.63|481.83|479.63|481.83|479.63|0
1645059180000|2022-02-17 00:53:00|481.6|479.4|481.38|479.18|481.6|479.4|481.38|479.18|0
1645059200000|2022-02-17 00:53:20|481.6|479.4|481.6|479.4|481.83|479.63|481.6|479.4|0
1645059210000|2022-02-17 00:53:30|481.83|479.63|481.38|479.18|481.83|479.63|481.38|479.18|0
1645059220000|2022-02-17 00:53:40|481.49|479.29|481.38|479.18|481.49|479.29|481.38|479.18|0
1645059260000|2022-02-17 00:54:20|481.6|479.4|481.83|479.63|481.83|479.63|481.6|479.4|0
1645059270000|2022-02-17 00:54:30|481.6|479.4|481.6|479.4|481.6|479.4|481.6|479.4|0
1645059280000|2022-02-17 00:54:40|481.49|479.29|481.38|479.18|481.49|479.29|481.38|479.18|0
1645059290000|2022-02-17 00:54:50|481.15|478.95|481.15|478.95|481.15|478.95|481.15|478.95|0
1645059300000|2022-02-17 00:55:00|481.26|479.06|481.38|479.18|481.38|479.18|481.26|479.06|0
1645059310000|2022-02-17 00:55:10|481.6|479.4|481.83|479.63|481.83|479.63|481.6|479.4|0
1645059320000|2022-02-17 00:55:20|482.05|479.85|482.05|479.85|482.05|479.85|482.05|479.85|0
1645059330000|2022-02-17 00:55:30|482.38|480.18|482.5|480.3|482.5|480.3|482.38|480.18|0
1645059340000|2022-02-17 00:55:40|482.28|480.08|482.28|480.08|482.28|480.08|482.28|480.08|0
1645059360000|2022-02-17 00:56:00|482.5|480.3|482.28|480.08|482.5|480.3|482.28|480.08|0
1645059370000|2022-02-17 00:56:10|482.5|480.3|482.5|480.3|482.5|480.3|482.5|480.3|0
1645059380000|2022-02-17 00:56:20|482.72|480.52|482.72|480.52|482.72|480.52|482.72|480.52|0
1645059390000|2022-02-17 00:56:30|482.61|480.41|482.5|480.3|482.61|480.41|482.5|480.3|0
1645059400000|2022-02-17 00:56:40|482.61|480.41|482.5|480.3|482.72|480.52|482.5|480.3|0
1645059420000|2022-02-17 00:57:00|482.61|480.41|482.72|480.52|482.72|480.52|482.61|480.41|0
1645059430000|2022-02-17 00:57:10|482.5|480.3|482.5|480.3|482.5|480.3|482.5|480.3|0
1645059440000|2022-02-17 00:57:20|482.38|480.18|481.93|479.73|482.38|480.18|481.93|479.73|0
1645059450000|2022-02-17 00:57:30|481.82|479.62|481.6|479.4|481.82|479.62|481.6|479.4|0
1645059460000|2022-02-17 00:57:40|481.48|479.28|481.71|479.51|481.71|479.51|481.38|479.18|0
1645059470000|2022-02-17 00:57:50|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1645059480000|2022-02-17 00:58:00|482.05|479.85|482.05|479.85|482.05|479.85|482.05|479.85|0
1645059490000|2022-02-17 00:58:10|482.38|480.18|482.5|480.3|482.5|480.3|482.38|480.18|0
1645059510000|2022-02-17 00:58:30|482.27|480.07|482.27|480.07|482.27|480.07|482.27|480.07|0
1645059530000|2022-02-17 00:58:50|482.5|480.3|482.27|480.07|482.5|480.3|482.27|480.07|0
1645059540000|2022-02-17 00:59:00|482.5|480.3|482.72|480.52|482.72|480.52|482.5|480.3|0
1645059550000|2022-02-17 00:59:10|482.5|480.3|482.72|480.52|482.72|480.52|482.5|480.3|0
1645059560000|2022-02-17 00:59:20|482.5|480.3|482.72|480.52|482.72|480.52|482.5|480.3|0
1645059590000|2022-02-17 00:59:50|482.5|480.3|482.5|480.3|482.5|480.3|482.5|480.3|0
1645059600000|2022-02-17 01:00:00|482.72|480.52|482.95|480.75|482.95|480.75|482.72|480.52|0
1645059610000|2022-02-17 01:00:10|482.72|480.52|482.95|480.75|482.95|480.75|482.5|480.3|0
1645059620000|2022-02-17 01:00:20|482.72|480.52|482.95|480.75|482.95|480.75|482.72|480.52|0
1645059630000|2022-02-17 01:00:30|483.05|480.85|482.72|480.52|483.05|480.85|482.72|480.52|0
1645059640000|2022-02-17 01:00:40|482.5|480.3|482.5|480.3|482.5|480.3|482.5|480.3|0
1645059650000|2022-02-17 01:00:50|482.27|480.07|482.27|480.07|482.27|480.07|482.27|480.07|0
1645059660000|2022-02-17 01:01:00|481.82|479.62|482.05|479.85|482.05|479.85|481.82|479.62|0
1645059670000|2022-02-17 01:01:10|482.15|479.95|482.27|480.07|482.27|480.07|482.15|479.95|0
1645059680000|2022-02-17 01:01:20|482.5|480.3|482.5|480.3|482.5|480.3|482.5|480.3|0
1645059700000|2022-02-17 01:01:40|482.38|480.18|482.5|480.3|482.5|480.3|482.38|480.18|0
1645059710000|2022-02-17 01:01:50|482.6|480.4|482.6|480.4|482.6|480.4|482.5|480.3|0
1645059720000|2022-02-17 01:02:00|482.72|480.52|482.72|480.52|482.72|480.52|482.6|480.4|0
1645059740000|2022-02-17 01:02:20|482.5|480.3|482.95|480.75|482.95|480.75|482.5|480.3|0
1645059750000|2022-02-17 01:02:30|482.94|480.74|482.72|480.52|482.94|480.74|482.72|480.52|0
1645059760000|2022-02-17 01:02:40|482.5|480.3|482.72|480.52|482.72|480.52|482.5|480.3|0
1645059770000|2022-02-17 01:02:50|482.94|480.74|483.39|481.19|483.39|481.19|482.94|480.74|0
1645059780000|2022-02-17 01:03:00|483.28|481.08|483.39|481.19|483.39|481.19|483.28|481.08|0
1645059810000|2022-02-17 01:03:30|482.72|480.52|482.94|480.74|482.94|480.74|482.72|480.52|0
1645059830000|2022-02-17 01:03:50|482.72|480.52|482.94|480.74|482.94|480.74|482.72|480.52|0
1645059840000|2022-02-17 01:04:00|483.05|480.85|483.05|480.85|483.17|480.97|482.94|480.74|0
1645059850000|2022-02-17 01:04:10|482.94|480.74|482.94|480.74|483.05|480.85|482.94|480.74|0
1645059860000|2022-02-17 01:04:20|482.72|480.52|482.72|480.52|482.72|480.52|482.72|480.52|0
1645059870000|2022-02-17 01:04:30|482.94|480.74|482.72|480.52|482.94|480.74|482.72|480.52|0
1645059880000|2022-02-17 01:04:40|482.49|480.29|482.27|480.07|482.49|480.29|482.27|480.07|0
1645059890000|2022-02-17 01:04:50|482.38|480.18|482.49|480.29|482.49|480.29|482.27|480.07|0
1645059900000|2022-02-17 01:05:00|482.38|480.18|482.15|479.95|482.38|480.18|482.15|479.95|0
1645059910000|2022-02-17 01:05:10|482.04|479.84|482.15|479.95|482.15|479.95|482.04|479.84|0
1645059920000|2022-02-17 01:05:20|482.27|480.07|482.27|480.07|482.38|480.18|482.27|480.07|0
1645059930000|2022-02-17 01:05:30|482.49|480.29|482.72|480.52|482.72|480.52|482.49|480.29|0
1645059950000|2022-02-17 01:05:50|482.27|480.07|482.27|480.07|482.27|480.07|482.27|480.07|0
1645059960000|2022-02-17 01:06:00|482.04|479.84|481.82|479.62|482.04|479.84|481.82|479.62|0
1645059970000|2022-02-17 01:06:10|482.04|479.84|482.04|479.84|482.27|480.07|482.04|479.84|0
1645059980000|2022-02-17 01:06:20|482.27|480.07|482.04|479.84|482.27|480.07|482.04|479.84|0
1645059990000|2022-02-17 01:06:30|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1645060000000|2022-02-17 01:06:40|482.04|479.84|482.04|479.84|482.04|479.84|481.93|479.73|0
1645060010000|2022-02-17 01:06:50|481.82|479.62|481.82|479.62|481.82|479.62|481.82|479.62|0
1645060020000|2022-02-17 01:07:00|481.92|479.72|481.92|479.72|481.92|479.72|481.92|479.72|0
1645060030000|2022-02-17 01:07:10|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1645060050000|2022-02-17 01:07:30|482.27|480.07|482.27|480.07|482.27|480.07|482.27|480.07|0
1645060060000|2022-02-17 01:07:40|482.37|480.17|482.49|480.29|482.49|480.29|482.27|480.07|0
1645060070000|2022-02-17 01:07:50|482.37|480.17|482.27|480.07|482.37|480.17|482.27|480.07|0
1645060110000|2022-02-17 01:08:30|482.04|479.84|482.04|479.84|482.15|479.95|482.04|479.84|0
1645060120000|2022-02-17 01:08:40|482.15|479.95|482.27|480.07|482.27|480.07|482.15|479.95|0
1645060130000|2022-02-17 01:08:50|482.15|479.95|482.26|480.06|482.27|480.07|482.15|479.95|0
1645060140000|2022-02-17 01:09:00|481.82|479.62|481.59|479.39|481.82|479.62|481.59|479.39|0
1645060160000|2022-02-17 01:09:20|481.7|479.5|481.59|479.39|481.7|479.5|481.59|479.39|0
1645060180000|2022-02-17 01:09:40|481.37|479.17|481.59|479.39|481.59|479.39|481.37|479.17|0
1645060200000|2022-02-17 01:10:00|481.81|479.61|481.59|479.39|481.81|479.61|481.59|479.39|0
1645060210000|2022-02-17 01:10:10|481.81|479.61|481.81|479.61|482.04|479.84|481.81|479.61|0
1645060220000|2022-02-17 01:10:20|482.04|479.84|481.81|479.61|482.04|479.84|481.81|479.61|0
1645060230000|2022-02-17 01:10:30|481.92|479.72|482.04|479.84|482.04|479.84|481.81|479.61|0
1645060250000|2022-02-17 01:10:50|481.81|479.61|481.81|479.61|482.04|479.84|481.81|479.61|0
1645060260000|2022-02-17 01:11:00|482.04|479.84|481.81|479.61|482.04|479.84|481.81|479.61|0
1645060280000|2022-02-17 01:11:20|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1645060290000|2022-02-17 01:11:30|482.26|480.06|482.04|479.84|482.26|480.06|482.04|479.84|0
1645060320000|2022-02-17 01:12:00|482.26|480.06|482.26|480.06|482.26|480.06|482.26|480.06|0
1645060330000|2022-02-17 01:12:10|482.49|480.29|482.49|480.29|482.49|480.29|482.49|480.29|0
1645060340000|2022-02-17 01:12:20|482.26|480.06|482.26|480.06|482.26|480.06|482.26|480.06|0
1645060350000|2022-02-17 01:12:30|482.49|480.29|482.49|480.29|482.49|480.29|482.26|480.06|0
1645060360000|2022-02-17 01:12:40|482.37|480.17|482.26|480.06|482.37|480.17|482.26|480.06|0
1645060370000|2022-02-17 01:12:50|482.04|479.84|482.04|479.84|482.04|479.84|482.04|479.84|0
1645060390000|2022-02-17 01:13:10|482.14|479.94|482.14|479.94|482.14|479.94|482.14|479.94|0
1645060400000|2022-02-17 01:13:20|482.04|479.84|482.14|479.94|482.14|479.94|482.04|479.84|0
1645060410000|2022-02-17 01:13:30|482.26|480.06|482.26|480.06|482.26|480.06|482.26|480.06|0
1645060430000|2022-02-17 01:13:50|482.37|480.17|482.49|480.29|482.49|480.29|482.26|480.06|0
1645060440000|2022-02-17 01:14:00|482.71|480.51|482.94|480.74|482.94|480.74|482.71|480.51|0
1645060450000|2022-02-17 01:14:10|482.71|480.51|482.59|480.39|482.71|480.51|482.59|480.39|0
1645060460000|2022-02-17 01:14:20|482.71|480.51|482.71|480.51|482.71|480.51|482.59|480.39|0
1645060470000|2022-02-17 01:14:30|482.94|480.74|483.16|480.96|483.16|480.96|482.94|480.74|0
1645060500000|2022-02-17 01:15:00|483.83|481.63|483.38|481.18|483.83|481.63|483.38|481.18|0
1645060510000|2022-02-17 01:15:10|483.16|480.96|482.71|480.51|483.16|480.96|482.59|480.39|0
1645060520000|2022-02-17 01:15:20|482.48|480.28|482.37|480.17|482.48|480.28|482.26|480.06|0
1645060530000|2022-02-17 01:15:30|482.48|480.28|482.48|480.28|482.48|480.28|482.26|480.06|0
1645060540000|2022-02-17 01:15:40|482.59|480.39|482.48|480.28|482.59|480.39|482.48|480.28|0
1645060550000|2022-02-17 01:15:50|482.37|480.17|482.26|480.06|482.37|480.17|482.26|480.06|0
1645060560000|2022-02-17 01:16:00|482.14|479.94|482.48|480.28|482.48|480.28|482.14|479.94|0
1645060570000|2022-02-17 01:16:10|482.26|480.06|482.48|480.28|482.71|480.51|482.26|480.06|0
1645060580000|2022-02-17 01:16:20|482.71|480.51|482.59|480.39|482.71|480.51|482.48|480.28|0
1645060590000|2022-02-17 01:16:30|482.48|480.28|482.26|480.06|482.48|480.28|482.26|480.06|0
1645060600000|2022-02-17 01:16:40|482.37|480.17|482.26|480.06|482.37|480.17|482.26|480.06|0
1645060610000|2022-02-17 01:16:50|482.03|479.83|482.03|479.83|482.03|479.83|482.03|479.83|0
1645060620000|2022-02-17 01:17:00|481.92|479.72|481.81|479.61|482.03|479.83|481.81|479.61|0
1645060630000|2022-02-17 01:17:10|482.03|479.83|482.03|479.83|482.03|479.83|482.03|479.83|0
1645060660000|2022-02-17 01:17:40|482.14|479.94|482.03|479.83|482.14|479.94|482.03|479.83|0
1645060670000|2022-02-17 01:17:50|482.14|479.94|482.26|480.06|482.26|480.06|482.14|479.94|0
1645060680000|2022-02-17 01:18:00|482.48|480.28|482.48|480.28|482.48|480.28|482.48|480.28|0
1645060690000|2022-02-17 01:18:10|482.71|480.51|482.71|480.51|482.71|480.51|482.71|480.51|0
1645060700000|2022-02-17 01:18:20|482.82|480.62|482.82|480.62|482.82|480.62|482.82|480.62|0
1645060710000|2022-02-17 01:18:30|482.81|480.61|482.71|480.51|482.81|480.61|482.71|480.51|0
1645060720000|2022-02-17 01:18:40|482.93|480.73|482.93|480.73|482.93|480.73|482.93|480.73|0
1645060730000|2022-02-17 01:18:50|483.16|480.96|483.16|480.96|483.16|480.96|483.16|480.96|0
1645060750000|2022-02-17 01:19:10|482.93|480.73|482.93|480.73|482.93|480.73|482.93|480.73|0
1645060770000|2022-02-17 01:19:30|483.16|480.96|483.16|480.96|483.16|480.96|483.16|480.96|0
1645060800000|2022-02-17 01:20:00|483.38|481.18|483.16|480.96|483.38|481.18|483.16|480.96|0
1645060810000|2022-02-17 01:20:10|483.26|481.06|483.16|480.96|483.26|481.06|483.16|480.96|0
1645060820000|2022-02-17 01:20:20|483.38|481.18|483.38|481.18|483.38|481.18|483.26|481.06|0
1645060830000|2022-02-17 01:20:30|483.16|480.96|483.38|481.18|483.38|481.18|483.16|480.96|0
1645060840000|2022-02-17 01:20:40|483.16|480.96|483.38|481.18|483.38|481.18|483.16|480.96|0
1645060850000|2022-02-17 01:20:50|483.6|481.4|483.26|481.06|483.6|481.4|483.26|481.06|0
1645060860000|2022-02-17 01:21:00|483.38|481.18|483.38|481.18|483.38|481.18|483.38|481.18|0
1645060880000|2022-02-17 01:21:20|483.15|480.95|483.38|481.18|483.38|481.18|483.15|480.95|0
1645060890000|2022-02-17 01:21:30|483.6|481.4|483.38|481.18|483.6|481.4|483.38|481.18|0
1645060900000|2022-02-17 01:21:40|483.49|481.29|483.49|481.29|483.49|481.29|483.49|481.29|0
1645060910000|2022-02-17 01:21:50|483.38|481.18|482.93|480.73|483.38|481.18|482.93|480.73|0
1645060920000|2022-02-17 01:22:00|483.15|480.95|483.38|481.18|483.38|481.18|483.15|480.95|0
1645060930000|2022-02-17 01:22:10|483.26|481.06|483.26|481.06|483.38|481.18|483.26|481.06|0
1645060940000|2022-02-17 01:22:20|483.15|480.95|483.04|480.84|483.15|480.95|483.04|480.84|0
1645060950000|2022-02-17 01:22:30|482.93|480.73|483.04|480.84|483.04|480.84|482.93|480.73|0
1645060960000|2022-02-17 01:22:40|483.15|480.95|483.04|480.84|483.15|480.95|483.04|480.84|0
1645060970000|2022-02-17 01:22:50|483.15|480.95|482.93|480.73|483.15|480.95|482.93|480.73|0
1645060980000|2022-02-17 01:23:00|482.81|480.61|483.15|480.95|483.15|480.95|482.81|480.61|0
1645060990000|2022-02-17 01:23:10|482.93|480.73|483.15|480.95|483.15|480.95|482.93|480.73|0
1645061000000|2022-02-17 01:23:20|483.38|481.18|483.38|481.18|483.38|481.18|483.38|481.18|0
1645061010000|2022-02-17 01:23:30|483.6|481.4|483.6|481.4|483.6|481.4|483.6|481.4|0
1645061020000|2022-02-17 01:23:40|483.38|481.18|483.15|480.95|483.38|481.18|483.15|480.95|0
1645061040000|2022-02-17 01:24:00|482.93|480.73|482.93|480.73|482.93|480.73|482.93|480.73|0
1645061050000|2022-02-17 01:24:10|482.81|480.61|483.04|480.84|483.04|480.84|482.81|480.61|0
1645061060000|2022-02-17 01:24:20|483.15|480.95|483.15|480.95|483.15|480.95|483.15|480.95|0
1645061070000|2022-02-17 01:24:30|483.38|481.18|483.38|481.18|483.38|481.18|483.38|481.18|0
1645061080000|2022-02-17 01:24:40|483.48|481.28|483.48|481.28|483.48|481.28|483.48|481.28|0
1645061090000|2022-02-17 01:24:50|483.6|481.4|483.38|481.18|483.6|481.4|483.38|481.18|0
1645061100000|2022-02-17 01:25:00|483.48|481.28|483.6|481.4|483.6|481.4|483.48|481.28|0
1645061120000|2022-02-17 01:25:20|483.48|481.28|483.38|481.18|483.48|481.28|483.38|481.18|0
1645061130000|2022-02-17 01:25:30|483.15|480.95|483.38|481.18|483.38|481.18|483.15|480.95|0
1645061150000|2022-02-17 01:25:50|483.6|481.4|483.83|481.63|483.83|481.63|483.6|481.4|0
1645061160000|2022-02-17 01:26:00|484.05|481.85|484.73|482.53|484.73|482.53|484.05|481.85|0
1645061180000|2022-02-17 01:26:20|484.95|482.75|484.95|482.75|484.95|482.75|484.95|482.75|0
1645061210000|2022-02-17 01:26:50|485.18|482.98|485.18|482.98|485.18|482.98|485.18|482.98|0
1645061220000|2022-02-17 01:27:00|484.95|482.75|484.95|482.75|485.06|482.86|484.95|482.75|0
1645061230000|2022-02-17 01:27:10|484.73|482.53|484.73|482.53|484.73|482.53|484.73|482.53|0
1645061240000|2022-02-17 01:27:20|484.95|482.75|485.18|482.98|485.18|482.98|484.95|482.75|0
1645061250000|2022-02-17 01:27:30|485.06|482.86|485.18|482.98|485.18|482.98|485.06|482.86|0
1645061260000|2022-02-17 01:27:40|484.95|482.75|485.18|482.98|485.18|482.98|484.95|482.75|0
1645061280000|2022-02-17 01:28:00|484.95|482.75|484.95|482.75|484.95|482.75|484.95|482.75|0
1645061290000|2022-02-17 01:28:10|484.72|482.52|484.72|482.52|484.72|482.52|484.72|482.52|0
1645061300000|2022-02-17 01:28:20|484.95|482.75|484.95|482.75|484.95|482.75|484.83|482.63|0
1645061320000|2022-02-17 01:28:40|485.63|483.43|485.62|483.42|485.63|483.43|485.62|483.42|0
1645061330000|2022-02-17 01:28:50|485.4|483.2|485.4|483.2|485.4|483.2|485.4|483.2|0
1645061340000|2022-02-17 01:29:00|485.62|483.42|485.62|483.42|485.62|483.42|485.62|483.42|0
1645061350000|2022-02-17 01:29:10|485.17|482.97|485.17|482.97|485.17|482.97|484.95|482.75|0
1645061360000|2022-02-17 01:29:20|484.72|482.52|484.72|482.52|484.72|482.52|484.72|482.52|0
1645061370000|2022-02-17 01:29:30|484.95|482.75|484.95|482.75|484.95|482.75|484.95|482.75|0
1645061380000|2022-02-17 01:29:40|485.17|482.97|484.95|482.75|485.17|482.97|484.95|482.75|0
1645061390000|2022-02-17 01:29:50|485.17|482.97|484.95|482.75|485.17|482.97|484.95|482.75|0
1645061400000|2022-02-17 01:30:00|484.72|482.52|484.5|482.3|484.72|482.52|484.5|482.3|0
1645061410000|2022-02-17 01:30:10|484.72|482.52|484.72|482.52|484.72|482.52|484.5|482.3|0
1645061420000|2022-02-17 01:30:20|484.5|482.3|484.72|482.52|484.83|482.63|484.5|482.3|0
1645061430000|2022-02-17 01:30:30|484.5|482.3|484.5|482.3|484.5|482.3|484.5|482.3|0
1645061440000|2022-02-17 01:30:40|484.72|482.52|484.72|482.52|484.95|482.75|484.72|482.52|0
1645061450000|2022-02-17 01:30:50|484.95|482.75|484.72|482.52|484.95|482.75|484.72|482.52|0
1645061460000|2022-02-17 01:31:00|484.5|482.3|484.5|482.3|484.72|482.52|484.5|482.3|0
1645061480000|2022-02-17 01:31:20|484.27|482.07|484.27|482.07|484.27|482.07|484.27|482.07|0
1645061490000|2022-02-17 01:31:30|483.82|481.62|484.27|482.07|484.27|482.07|483.82|481.62|0
1645061500000|2022-02-17 01:31:40|484.5|482.3|484.72|482.52|484.72|482.52|484.5|482.3|0
1645061510000|2022-02-17 01:31:50|484.5|482.3|484.5|482.3|484.5|482.3|484.5|482.3|0
1645061520000|2022-02-17 01:32:00|484.38|482.18|483.7|481.5|484.38|482.18|483.7|481.5|0
1645061530000|2022-02-17 01:32:10|483.82|481.62|483.82|481.62|483.82|481.62|483.6|481.4|0
1645061540000|2022-02-17 01:32:20|484.05|481.85|484.05|481.85|484.05|481.85|483.82|481.62|0
1645061550000|2022-02-17 01:32:30|483.93|481.73|484.05|481.85|484.05|481.85|483.93|481.73|0
1645061560000|2022-02-17 01:32:40|484.27|482.07|484.27|482.07|484.27|482.07|484.15|481.95|0
1645061570000|2022-02-17 01:32:50|484.5|482.3|484.27|482.07|484.5|482.3|484.27|482.07|0
1645061580000|2022-02-17 01:33:00|484.38|482.18|484.15|481.95|484.38|482.18|484.05|481.85|0
1645061590000|2022-02-17 01:33:10|484.27|482.07|484.04|481.84|484.27|482.07|484.04|481.84|0
1645061600000|2022-02-17 01:33:20|483.82|481.62|483.82|481.62|483.82|481.62|483.59|481.39|0
1645061610000|2022-02-17 01:33:30|484.04|481.84|483.82|481.62|484.04|481.84|483.82|481.62|0
1645061620000|2022-02-17 01:33:40|483.93|481.73|484.04|481.84|484.04|481.84|483.82|481.62|0
1645061630000|2022-02-17 01:33:50|483.82|481.62|484.04|481.84|484.04|481.84|483.82|481.62|0
1645061640000|2022-02-17 01:34:00|484.15|481.95|484.04|481.84|484.27|482.07|484.04|481.84|0
1645061650000|2022-02-17 01:34:10|484.27|482.07|484.27|482.07|484.27|482.07|484.27|482.07|0
1645061670000|2022-02-17 01:34:30|484.49|482.29|484.49|482.29|484.49|482.29|484.27|482.07|0
1645061690000|2022-02-17 01:34:50|484.27|482.07|484.15|481.95|484.27|482.07|484.15|481.95|0
1645061700000|2022-02-17 01:35:00|484.04|481.84|483.82|481.62|484.04|481.84|483.82|481.62|0
1645061710000|2022-02-17 01:35:10|484.04|481.84|483.93|481.73|484.04|481.84|483.93|481.73|0
1645061720000|2022-02-17 01:35:20|483.82|481.62|483.82|481.62|483.82|481.62|483.59|481.39|0
1645061730000|2022-02-17 01:35:30|483.59|481.39|483.59|481.39|483.59|481.39|483.59|481.39|0
1645061750000|2022-02-17 01:35:50|483.82|481.62|483.82|481.62|483.82|481.62|483.82|481.62|0
1645061770000|2022-02-17 01:36:10|484.04|481.84|483.82|481.62|484.04|481.84|483.7|481.5|0
1645061780000|2022-02-17 01:36:20|483.7|481.5|483.59|481.39|483.7|481.5|483.59|481.39|0
1645061790000|2022-02-17 01:36:30|483.7|481.5|483.7|481.5|483.7|481.5|483.7|481.5|0
1645061800000|2022-02-17 01:36:40|484.04|481.84|484.04|481.84|484.04|481.84|484.04|481.84|0
1645061810000|2022-02-17 01:36:50|483.82|481.62|484.04|481.84|484.04|481.84|483.82|481.62|0
1645061820000|2022-02-17 01:37:00|483.92|481.72|483.82|481.62|483.92|481.72|483.82|481.62|0
1645061830000|2022-02-17 01:37:10|483.59|481.39|483.82|481.62|483.82|481.62|483.59|481.39|0
1645061840000|2022-02-17 01:37:20|483.92|481.72|484.04|481.84|484.04|481.84|483.82|481.62|0
1645061850000|2022-02-17 01:37:30|483.82|481.62|484.04|481.84|484.04|481.84|483.82|481.62|0
1645061860000|2022-02-17 01:37:40|484.27|482.07|484.15|481.95|484.27|482.07|484.15|481.95|0
1645061870000|2022-02-17 01:37:50|484.04|481.84|484.15|481.95|484.27|482.07|484.04|481.84|0
1645061880000|2022-02-17 01:38:00|484.04|481.84|484.04|481.84|484.15|481.95|484.04|481.84|0
1645061890000|2022-02-17 01:38:10|483.82|481.62|483.82|481.62|483.92|481.72|483.82|481.62|0
1645061900000|2022-02-17 01:38:20|483.92|481.72|484.04|481.84|484.04|481.84|483.92|481.72|0
1645061910000|2022-02-17 01:38:30|484.15|481.95|484.04|481.84|484.15|481.95|484.04|481.84|0
1645061920000|2022-02-17 01:38:40|484.15|481.95|484.04|481.84|484.15|481.95|484.04|481.84|0
1645061930000|2022-02-17 01:38:50|483.92|481.72|484.04|481.84|484.04|481.84|483.92|481.72|0
1645061940000|2022-02-17 01:39:00|483.82|481.62|484.04|481.84|484.04|481.84|483.82|481.62|0
1645061950000|2022-02-17 01:39:10|483.82|481.62|483.92|481.72|483.92|481.72|483.82|481.62|0
1645061960000|2022-02-17 01:39:20|484.04|481.84|484.04|481.84|484.04|481.84|484.04|481.84|0
1645061970000|2022-02-17 01:39:30|484.27|482.07|484.26|482.06|484.27|482.07|484.26|482.06|0
1645061980000|2022-02-17 01:39:40|484.15|481.95|484.49|482.29|484.49|482.29|484.15|481.95|0
1645061990000|2022-02-17 01:39:50|484.72|482.52|484.72|482.52|484.72|482.52|484.72|482.52|0
1645062000000|2022-02-17 01:40:00|484.49|482.29|484.26|482.06|484.49|482.29|484.26|482.06|0
1645062010000|2022-02-17 01:40:10|484.49|482.29|484.49|482.29|484.49|482.29|484.49|482.29|0
1645062020000|2022-02-17 01:40:20|484.26|482.06|484.71|482.51|484.71|482.51|484.26|482.06|0
1645062030000|2022-02-17 01:40:30|484.6|482.4|484.26|482.06|484.6|482.4|484.26|482.06|0
1645062080000|2022-02-17 01:41:20|484.49|482.29|484.49|482.29|484.49|482.29|484.49|482.29|0
1645062100000|2022-02-17 01:41:40|484.6|482.4|484.49|482.29|484.71|482.51|484.49|482.29|0
1645062130000|2022-02-17 01:42:10|484.71|482.51|484.49|482.29|484.71|482.51|484.49|482.29|0
1645062140000|2022-02-17 01:42:20|484.26|482.06|484.26|482.06|484.26|482.06|484.26|482.06|0
1645062150000|2022-02-17 01:42:30|484.04|481.84|484.04|481.84|484.04|481.84|484.04|481.84|0
1645062160000|2022-02-17 01:42:40|484.26|482.06|484.15|481.95|484.26|482.06|484.15|481.95|0
1645062170000|2022-02-17 01:42:50|484.26|482.06|484.15|481.95|484.26|482.06|484.15|481.95|0
1645062180000|2022-02-17 01:43:00|484.26|482.06|484.04|481.84|484.26|482.06|484.04|481.84|0
1645062190000|2022-02-17 01:43:10|484.26|482.06|484.04|481.84|484.26|482.06|484.04|481.84|0
1645062210000|2022-02-17 01:43:30|483.92|481.72|484.04|481.84|484.04|481.84|483.92|481.72|0
1645062220000|2022-02-17 01:43:40|484.14|481.94|484.14|481.94|484.14|481.94|484.14|481.94|0
1645062230000|2022-02-17 01:43:50|484.26|482.06|484.26|482.06|484.26|482.06|484.26|482.06|0
1645062240000|2022-02-17 01:44:00|484.14|481.94|484.26|482.06|484.26|482.06|484.04|481.84|0
1645062250000|2022-02-17 01:44:10|484.04|481.84|484.04|481.84|484.04|481.84|484.04|481.84|0
1645062270000|2022-02-17 01:44:30|483.81|481.61|483.81|481.61|483.81|481.61|483.81|481.61|0
1645062280000|2022-02-17 01:44:40|484.04|481.84|483.92|481.72|484.04|481.84|483.92|481.72|0
1645062290000|2022-02-17 01:44:50|483.81|481.61|483.81|481.61|483.81|481.61|483.81|481.61|0
1645062300000|2022-02-17 01:45:00|484.04|481.84|484.04|481.84|484.04|481.84|484.04|481.84|0
1645062320000|2022-02-17 01:45:20|483.81|481.61|483.81|481.61|483.92|481.72|483.81|481.61|0
1645062330000|2022-02-17 01:45:30|483.92|481.72|483.81|481.61|483.92|481.72|483.81|481.61|0
1645062350000|2022-02-17 01:45:50|483.58|481.38|482.68|480.48|483.58|481.38|482.68|480.48|0
1645062360000|2022-02-17 01:46:00|482.46|480.26|482.34|480.14|482.46|480.26|482.34|480.14|0
1645062370000|2022-02-17 01:46:10|482.23|480.03|482.23|480.03|482.46|480.26|482.23|480.03|0
1645062380000|2022-02-17 01:46:20|482.01|479.81|482.12|479.92|482.23|480.03|482.01|479.81|0
1645062390000|2022-02-17 01:46:30|482.01|479.81|481.67|479.47|482.01|479.81|481.56|479.36|0
1645062400000|2022-02-17 01:46:40|481.78|479.58|481.56|479.36|481.78|479.58|481.56|479.36|0
1645062410000|2022-02-17 01:46:50|481.78|479.58|482.01|479.81|482.01|479.81|481.78|479.58|0
1645062420000|2022-02-17 01:47:00|482.23|480.03|482.23|480.03|482.23|480.03|482.23|480.03|0
1645062430000|2022-02-17 01:47:10|482.34|480.14|482.46|480.26|482.46|480.26|482.34|480.14|0
1645062440000|2022-02-17 01:47:20|482.68|480.48|482.91|480.71|482.91|480.71|482.68|480.48|0
1645062480000|2022-02-17 01:48:00|482.46|480.26|482.46|480.26|482.46|480.26|482.46|480.26|0
1645062490000|2022-02-17 01:48:10|482.68|480.48|482.68|480.48|482.68|480.48|482.68|480.48|0
1645062500000|2022-02-17 01:48:20|482.46|480.26|482.12|479.92|482.46|480.26|482.12|479.92|0
1645062510000|2022-02-17 01:48:30|482.46|480.26|482.68|480.48|482.68|480.48|482.46|480.26|0
1645062520000|2022-02-17 01:48:40|482.91|480.71|482.91|480.71|482.91|480.71|482.91|480.71|0
1645062530000|2022-02-17 01:48:50|483.13|480.93|483.36|481.16|483.36|481.16|483.13|480.93|0
1645062540000|2022-02-17 01:49:00|483.69|481.49|483.81|481.61|483.81|481.61|483.58|481.38|0
1645062550000|2022-02-17 01:49:10|484.26|482.06|483.81|481.61|484.26|482.06|483.81|481.61|0
1645062560000|2022-02-17 01:49:20|483.58|481.38|484.03|481.83|484.03|481.83|483.58|481.38|0
1645062570000|2022-02-17 01:49:30|483.81|481.61|483.81|481.61|483.81|481.61|483.69|481.49|0
1645062580000|2022-02-17 01:49:40|483.58|481.38|483.58|481.38|483.58|481.38|483.58|481.38|0
1645062590000|2022-02-17 01:49:50|483.36|481.16|482.68|480.48|483.36|481.16|482.56|480.36|0
1645062600000|2022-02-17 01:50:00|482.91|480.71|482.56|480.36|482.91|480.71|482.46|480.26|0
1645062610000|2022-02-17 01:50:10|482.46|480.26|482.68|480.48|482.68|480.48|482.46|480.26|0
1645062630000|2022-02-17 01:50:30|482.46|480.26|482.34|480.14|482.46|480.26|482.34|480.14|0
1645062640000|2022-02-17 01:50:40|482.46|480.26|482.23|480.03|482.46|480.26|482.01|479.81|0
1645062650000|2022-02-17 01:50:50|482.46|480.26|482.01|479.81|482.46|480.26|482.01|479.81|0
1645062660000|2022-02-17 01:51:00|482.11|479.91|482.46|480.26|482.46|480.26|482.11|479.91|0
1645062670000|2022-02-17 01:51:10|482.56|480.36|482.23|480.03|482.56|480.36|482.23|480.03|0
1645062680000|2022-02-17 01:51:20|482.34|480.14|482.34|480.14|482.46|480.26|482.34|480.14|0
1645062690000|2022-02-17 01:51:30|482.46|480.26|482.79|480.59|482.79|480.59|482.46|480.26|0
1645062700000|2022-02-17 01:51:40|482.68|480.48|482.68|480.48|482.68|480.48|482.56|480.36|0
1645062710000|2022-02-17 01:51:50|482.45|480.25|482.68|480.48|482.68|480.48|482.45|480.25|0
1645062720000|2022-02-17 01:52:00|482.45|480.25|482.23|480.03|482.45|480.25|482.23|480.03|0
1645062730000|2022-02-17 01:52:10|482.34|480.14|481.78|479.58|482.34|480.14|481.78|479.58|0
1645062740000|2022-02-17 01:52:20|481.55|479.35|481.21|479.01|481.55|479.35|481.21|479.01|0
1645062750000|2022-02-17 01:52:30|481.33|479.13|481.33|479.13|481.33|479.13|481.33|479.13|0
1645062760000|2022-02-17 01:52:40|481.44|479.24|481.78|479.58|481.78|479.58|481.33|479.13|0
1645062770000|2022-02-17 01:52:50|482|479.8|482|479.8|482|479.8|482|479.8|0
1645062780000|2022-02-17 01:53:00|482.11|479.91|482.23|480.03|482.23|480.03|482.11|479.91|0
1645062790000|2022-02-17 01:53:10|482.45|480.25|482.45|480.25|482.45|480.25|482.45|480.25|0
1645062800000|2022-02-17 01:53:20|482.68|480.48|482.68|480.48|482.68|480.48|482.45|480.25|0
1645062810000|2022-02-17 01:53:30|482.45|480.25|482.45|480.25|482.68|480.48|482.45|480.25|0
1645062820000|2022-02-17 01:53:40|482.23|480.03|482.23|480.03|482.23|480.03|482.23|480.03|0
1645062830000|2022-02-17 01:53:50|482.11|479.91|482.23|480.03|482.23|480.03|482.11|479.91|0
1645062840000|2022-02-17 01:54:00|482.11|479.91|482|479.8|482.23|480.03|482|479.8|0
1645062850000|2022-02-17 01:54:10|482.23|480.03|482.23|480.03|482.23|480.03|482.23|480.03|0
1645062860000|2022-02-17 01:54:20|482.34|480.14|482.45|480.25|482.45|480.25|482.34|480.14|0
1645062880000|2022-02-17 01:54:40|482.68|480.48|482.79|480.59|482.79|480.59|482.45|480.25|0
1645062890000|2022-02-17 01:54:50|482.9|480.7|483.01|480.81|483.01|480.81|482.9|480.7|0
1645062900000|2022-02-17 01:55:00|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1645062910000|2022-02-17 01:55:10|483.13|480.93|482.9|480.7|483.13|480.93|482.9|480.7|0
1645062920000|2022-02-17 01:55:20|483.01|480.81|483.01|480.81|483.01|480.81|483.01|480.81|0
1645062930000|2022-02-17 01:55:30|483.13|480.93|483.13|480.93|483.23|481.03|483.13|480.93|0
1645062940000|2022-02-17 01:55:40|483.23|481.03|483.13|480.93|483.23|481.03|483.13|480.93|0
1645062950000|2022-02-17 01:55:50|482.9|480.7|483.13|480.93|483.13|480.93|482.9|480.7|0
1645062970000|2022-02-17 01:56:10|483.23|481.03|483.13|480.93|483.23|481.03|483.13|480.93|0
1645062980000|2022-02-17 01:56:20|482.78|480.58|482.68|480.48|482.78|480.58|482.68|480.48|0
1645062990000|2022-02-17 01:56:30|482.45|480.25|482.68|480.48|482.68|480.48|482.45|480.25|0
1645063010000|2022-02-17 01:56:50|482.9|480.7|482.9|480.7|483.13|480.93|482.9|480.7|0
1645063020000|2022-02-17 01:57:00|483.13|480.93|483.13|480.93|483.13|480.93|483.13|480.93|0
1645063030000|2022-02-17 01:57:10|483.35|481.15|483.01|480.81|483.35|481.15|483.01|480.81|0
1645063040000|2022-02-17 01:57:20|483.13|480.93|483.35|481.15|483.35|481.15|483.13|480.93|0
1645063050000|2022-02-17 01:57:30|483.13|480.93|482.9|480.7|483.13|480.93|482.9|480.7|0
1645063060000|2022-02-17 01:57:40|482.68|480.48|482.9|480.7|482.9|480.7|482.67|480.47|0
1645063070000|2022-02-17 01:57:50|483.01|480.81|482.9|480.7|483.01|480.81|482.9|480.7|0
1645063080000|2022-02-17 01:58:00|483.01|480.81|483.12|480.92|483.12|480.92|483.01|480.81|0
1645063090000|2022-02-17 01:58:10|483.35|481.15|483.01|480.81|483.35|481.15|483.01|480.81|0
1645063100000|2022-02-17 01:58:20|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1645063110000|2022-02-17 01:58:30|482.78|480.58|482.9|480.7|482.9|480.7|482.78|480.58|0
1645063120000|2022-02-17 01:58:40|482.78|480.58|482.9|480.7|482.9|480.7|482.78|480.58|0
1645063130000|2022-02-17 01:58:50|482.78|480.58|482.78|480.58|483.12|480.92|482.78|480.58|0
1645063140000|2022-02-17 01:59:00|482.67|480.47|482.78|480.58|482.9|480.7|482.67|480.47|0
1645063150000|2022-02-17 01:59:10|482.67|480.47|482.67|480.47|482.78|480.58|482.67|480.47|0
1645063160000|2022-02-17 01:59:20|482.78|480.58|482.67|480.47|482.9|480.7|482.67|480.47|0
1645063170000|2022-02-17 01:59:30|482.78|480.58|482.67|480.47|482.78|480.58|482.56|480.36|0
1645063180000|2022-02-17 01:59:40|482.78|480.58|482.78|480.58|482.78|480.58|482.67|480.47|0
1645063190000|2022-02-17 01:59:50|482.9|480.7|482.9|480.7|482.9|480.7|482.9|480.7|0
1645063200000|2022-02-17 02:00:00|482.67|480.47|482.67|480.47|482.9|480.7|482.67|480.47|0
1645063210000|2022-02-17 02:00:10|482.78|480.58|482.78|480.58|482.78|480.58|482.67|480.47|0
1645063220000|2022-02-17 02:00:20|482.9|480.7|482.9|480.7|482.9|480.7|482.78|480.58|0
1645063230000|2022-02-17 02:00:30|483.12|480.92|483.35|481.15|483.35|481.15|483.12|480.92|0
1645063250000|2022-02-17 02:00:50|483.57|481.37|484.7|482.5|484.7|482.5|483.57|481.37|0
1645063260000|2022-02-17 02:01:00|484.47|482.27|484.47|482.27|484.47|482.27|484.47|482.27|0
1645063270000|2022-02-17 02:01:10|484.25|482.05|484.47|482.27|484.47|482.27|484.25|482.05|0
1645063290000|2022-02-17 02:01:30|484.58|482.38|484.47|482.27|484.58|482.38|484.47|482.27|0
1645063310000|2022-02-17 02:01:50|484.7|482.5|484.7|482.5|484.7|482.5|484.58|482.38|0
1645063320000|2022-02-17 02:02:00|484.92|482.72|485.37|483.17|485.37|483.17|484.92|482.72|0
1645063330000|2022-02-17 02:02:10|485.15|482.95|485.15|482.95|485.26|483.06|485.15|482.95|0
1645063340000|2022-02-17 02:02:20|485.37|483.17|485.6|483.4|485.82|483.62|485.37|483.17|0
1645063350000|2022-02-17 02:02:30|485.37|483.17|485.15|482.95|485.37|483.17|485.15|482.95|0
1645063360000|2022-02-17 02:02:40|485.37|483.17|485.6|483.4|485.6|483.4|485.37|483.17|0
1645063370000|2022-02-17 02:02:50|485.48|483.28|485.37|483.17|485.48|483.28|485.37|483.17|0
1645063380000|2022-02-17 02:03:00|485.25|483.05|485.6|483.4|485.6|483.4|485.25|483.05|0
1645063390000|2022-02-17 02:03:10|485.37|483.17|485.37|483.17|485.37|483.17|485.37|483.17|0
1645063400000|2022-02-17 02:03:20|485.48|483.28|485.37|483.17|485.48|483.28|485.37|483.17|0
1645063410000|2022-02-17 02:03:30|485.6|483.4|485.6|483.4|485.6|483.4|485.6|483.4|0
1645063420000|2022-02-17 02:03:40|485.48|483.28|485.6|483.4|485.6|483.4|485.48|483.28|0
1645063430000|2022-02-17 02:03:50|485.82|483.62|485.82|483.62|485.82|483.62|485.7|483.5|0
1645063440000|2022-02-17 02:04:00|486.27|484.07|486.05|483.85|486.27|484.07|486.05|483.85|0
1645063470000|2022-02-17 02:04:30|485.82|483.62|485.6|483.4|485.82|483.62|485.6|483.4|0
1645063490000|2022-02-17 02:04:50|485.82|483.62|485.82|483.62|485.82|483.62|485.82|483.62|0
1645063500000|2022-02-17 02:05:00|486.5|484.3|485.93|483.73|486.5|484.3|485.82|483.62|0
1645063510000|2022-02-17 02:05:10|485.82|483.62|485.37|483.17|485.82|483.62|485.37|483.17|0
1645063520000|2022-02-17 02:05:20|485.6|483.4|485.82|483.62|485.82|483.62|485.6|483.4|0
1645063530000|2022-02-17 02:05:30|486.05|483.85|485.82|483.62|486.05|483.85|485.82|483.62|0
1645063560000|2022-02-17 02:06:00|485.59|483.39|485.59|483.39|485.82|483.62|485.59|483.39|0
1645063570000|2022-02-17 02:06:10|485.82|483.62|485.59|483.39|485.82|483.62|485.59|483.39|0
1645063580000|2022-02-17 02:06:20|485.37|483.17|485.14|482.94|485.37|483.17|485.14|482.94|0
1645063590000|2022-02-17 02:06:30|485.37|483.17|485.37|483.17|485.37|483.17|485.37|483.17|0
1645063600000|2022-02-17 02:06:40|485.14|482.94|485.14|482.94|485.14|482.94|485.14|482.94|0
1645063610000|2022-02-17 02:06:50|485.37|483.17|485.59|483.39|485.59|483.39|485.37|483.17|0
1645063620000|2022-02-17 02:07:00|485.37|483.17|485.37|483.17|485.37|483.17|485.37|483.17|0
1645063630000|2022-02-17 02:07:10|485.59|483.39|485.59|483.39|485.59|483.39|485.48|483.28|0
1645063640000|2022-02-17 02:07:20|485.37|483.17|485.14|482.94|485.37|483.17|485.14|482.94|0
1645063650000|2022-02-17 02:07:30|484.92|482.72|484.69|482.49|484.92|482.72|484.69|482.49|0
1645063660000|2022-02-17 02:07:40|484.92|482.72|484.69|482.49|484.92|482.72|484.69|482.49|0
1645063670000|2022-02-17 02:07:50|484.92|482.72|484.69|482.49|484.92|482.72|484.47|482.27|0
1645063680000|2022-02-17 02:08:00|484.92|482.72|484.92|482.72|484.92|482.72|484.92|482.72|0
1645063690000|2022-02-17 02:08:10|485.14|482.94|485.03|482.83|485.14|482.94|485.03|482.83|0
1645063700000|2022-02-17 02:08:20|484.92|482.72|485.14|482.94|485.14|482.94|484.92|482.72|0
1645063710000|2022-02-17 02:08:30|485.25|483.05|485.25|483.05|485.25|483.05|485.25|483.05|0
1645063720000|2022-02-17 02:08:40|485.14|482.94|485.02|482.82|485.14|482.94|485.02|482.82|0
1645063730000|2022-02-17 02:08:50|485.14|482.94|484.92|482.72|485.14|482.94|484.92|482.72|0
1645063740000|2022-02-17 02:09:00|485.02|482.82|484.92|482.72|485.02|482.82|484.92|482.72|0
1645063750000|2022-02-17 02:09:10|484.69|482.49|484.92|482.72|484.92|482.72|484.69|482.49|0
1645063770000|2022-02-17 02:09:30|485.02|482.82|484.92|482.72|485.02|482.82|484.92|482.72|0
1645063780000|2022-02-17 02:09:40|484.69|482.49|484.92|482.72|484.92|482.72|484.69|482.49|0
1645063790000|2022-02-17 02:09:50|485.14|482.94|485.14|482.94|485.14|482.94|485.14|482.94|0
1645063800000|2022-02-17 02:10:00|484.92|482.72|485.14|482.94|485.14|482.94|484.92|482.72|0
1645063810000|2022-02-17 02:10:10|485.25|483.05|485.37|483.17|485.37|483.17|485.25|483.05|0
1645063820000|2022-02-17 02:10:20|485.47|483.27|485.47|483.27|485.47|483.27|485.37|483.17|0
1645063830000|2022-02-17 02:10:30|485.59|483.39|485.37|483.17|485.59|483.39|485.37|483.17|0
1645063840000|2022-02-17 02:10:40|485.59|483.39|485.59|483.39|485.59|483.39|485.59|483.39|0
1645063850000|2022-02-17 02:10:50|485.37|483.17|485.37|483.17|485.37|483.17|485.37|483.17|0
1645063860000|2022-02-17 02:11:00|485.59|483.39|485.59|483.39|485.59|483.39|485.59|483.39|0
1645063870000|2022-02-17 02:11:10|485.47|483.27|485.59|483.39|485.59|483.39|485.47|483.27|0
1645063880000|2022-02-17 02:11:20|485.82|483.62|485.82|483.62|485.82|483.62|485.82|483.62|0
1645063890000|2022-02-17 02:11:30|486.04|483.84|486.04|483.84|486.04|483.84|485.92|483.72|0
1645063900000|2022-02-17 02:11:40|486.15|483.95|486.27|484.07|486.27|484.07|486.15|483.95|0
1645063910000|2022-02-17 02:11:50|486.15|483.95|486.27|484.07|486.27|484.07|486.15|483.95|0
1645063930000|2022-02-17 02:12:10|486.49|484.29|486.49|484.29|486.72|484.52|486.49|484.29|0
1645063940000|2022-02-17 02:12:20|486.37|484.17|486.27|484.07|486.49|484.29|486.27|484.07|0
1645063950000|2022-02-17 02:12:30|486.37|484.17|486.49|484.29|486.49|484.29|486.37|484.17|0
1645063960000|2022-02-17 02:12:40|486.72|484.52|486.49|484.29|486.72|484.52|486.49|484.29|0
1645063970000|2022-02-17 02:12:50|486.37|484.17|486.49|484.29|486.49|484.29|486.37|484.17|0
1645063980000|2022-02-17 02:13:00|486.6|484.4|486.72|484.52|486.72|484.52|486.6|484.4|0
1645063990000|2022-02-17 02:13:10|486.94|484.74|486.94|484.74|486.94|484.74|486.94|484.74|0
1645064000000|2022-02-17 02:13:20|487.17|484.97|487.17|484.97|487.17|484.97|487.17|484.97|0
1645064010000|2022-02-17 02:13:30|487.05|484.85|486.94|484.74|487.05|484.85|486.82|484.62|0
1645064020000|2022-02-17 02:13:40|486.82|484.62|486.72|484.52|486.82|484.62|486.72|484.52|0
1645064040000|2022-02-17 02:14:00|486.6|484.4|486.49|484.29|486.72|484.52|486.49|484.29|0
1645064080000|2022-02-17 02:14:40|486.37|484.17|486.49|484.29|486.49|484.29|486.26|484.06|0
1645064100000|2022-02-17 02:15:00|486.71|484.51|486.6|484.4|486.71|484.51|486.6|484.4|0
1645064110000|2022-02-17 02:15:10|486.71|484.51|487.17|484.97|487.17|484.97|486.71|484.51|0
1645064120000|2022-02-17 02:15:20|486.94|484.74|487.17|484.97|487.17|484.97|486.94|484.74|0
1645064130000|2022-02-17 02:15:30|487.27|485.07|487.17|484.97|487.27|485.07|487.17|484.97|0
1645064140000|2022-02-17 02:15:40|487.16|484.96|487.16|484.96|487.16|484.96|487.16|484.96|0
1645064150000|2022-02-17 02:15:50|486.94|484.74|486.94|484.74|486.94|484.74|486.94|484.74|0
1645064160000|2022-02-17 02:16:00|486.71|484.51|486.94|484.74|486.94|484.74|486.71|484.51|0
1645064170000|2022-02-17 02:16:10|486.71|484.51|486.71|484.51|486.71|484.51|486.71|484.51|0
1645064180000|2022-02-17 02:16:20|486.94|484.74|486.94|484.74|486.94|484.74|486.94|484.74|0
1645064190000|2022-02-17 02:16:30|486.71|484.51|486.71|484.51|486.71|484.51|486.71|484.51|0
1645064200000|2022-02-17 02:16:40|486.49|484.29|486.49|484.29|486.49|484.29|486.49|484.29|0
1645064210000|2022-02-17 02:16:50|486.6|484.4|486.6|484.4|486.6|484.4|486.6|484.4|0
1645064220000|2022-02-17 02:17:00|486.49|484.29|486.49|484.29|486.49|484.29|486.49|484.29|0
1645064230000|2022-02-17 02:17:10|486.71|484.51|486.49|484.29|486.71|484.51|486.49|484.29|0
1645064240000|2022-02-17 02:17:20|486.71|484.51|486.49|484.29|486.71|484.51|486.49|484.29|0
1645064250000|2022-02-17 02:17:30|486.71|484.51|486.71|484.51|486.71|484.51|486.71|484.51|0
1645064260000|2022-02-17 02:17:40|486.49|484.29|486.71|484.51|486.71|484.51|486.49|484.29|0
1645064270000|2022-02-17 02:17:50|486.94|484.74|486.94|484.74|486.94|484.74|486.94|484.74|0
1645064290000|2022-02-17 02:18:10|487.16|484.96|486.49|484.29|487.16|484.96|486.49|484.29|0
1645064300000|2022-02-17 02:18:20|486.26|484.06|486.04|483.84|486.37|484.17|486.04|483.84|0
1645064310000|2022-02-17 02:18:30|486.26|484.06|486.26|484.06|486.26|484.06|486.26|484.06|0
1645064330000|2022-02-17 02:18:50|486.49|484.29|486.71|484.51|486.71|484.51|486.49|484.29|0
1645064340000|2022-02-17 02:19:00|486.82|484.62|486.71|484.51|486.82|484.62|486.71|484.51|0
1645064350000|2022-02-17 02:19:10|486.82|484.62|486.82|484.62|486.82|484.62|486.82|484.62|0
1645064360000|2022-02-17 02:19:20|486.94|484.74|487.16|484.96|487.16|484.96|486.94|484.74|0
1645064370000|2022-02-17 02:19:30|486.94|484.74|487.04|484.84|487.04|484.84|486.94|484.74|0
1645064380000|2022-02-17 02:19:40|487.16|484.96|486.94|484.74|487.16|484.96|486.94|484.74|0
1645064390000|2022-02-17 02:19:50|486.71|484.51|486.71|484.51|486.71|484.51|486.71|484.51|0
1645064400000|2022-02-17 02:20:00|486.94|484.74|486.94|484.74|486.94|484.74|486.94|484.74|0
1645064410000|2022-02-17 02:20:10|486.82|484.62|486.71|484.51|486.82|484.62|486.71|484.51|0
1645064420000|2022-02-17 02:20:20|486.94|484.74|486.82|484.62|486.94|484.74|486.71|484.51|0
1645064430000|2022-02-17 02:20:30|486.71|484.51|486.26|484.06|486.71|484.51|486.26|484.06|0
1645064440000|2022-02-17 02:20:40|486.48|484.28|486.48|484.28|486.48|484.28|486.48|484.28|0
1645064460000|2022-02-17 02:21:00|486.37|484.17|486.48|484.28|486.48|484.28|486.37|484.17|0
1645064480000|2022-02-17 02:21:20|486.26|484.06|486.03|483.83|486.26|484.06|486.03|483.83|0
1645064490000|2022-02-17 02:21:30|486.26|484.06|486.14|483.94|486.26|484.06|486.03|483.83|0
1645064500000|2022-02-17 02:21:40|486.03|483.83|485.81|483.61|486.03|483.83|485.81|483.61|0
1645064510000|2022-02-17 02:21:50|486.03|483.83|486.03|483.83|486.03|483.83|486.03|483.83|0
1645064520000|2022-02-17 02:22:00|486.26|484.06|486.03|483.83|486.26|484.06|486.03|483.83|0
1645064530000|2022-02-17 02:22:10|485.92|483.72|486.03|483.83|486.03|483.83|485.81|483.61|0
1645064540000|2022-02-17 02:22:20|485.81|483.61|486.03|483.83|486.03|483.83|485.81|483.61|0
1645064550000|2022-02-17 02:22:30|485.92|483.72|486.03|483.83|486.03|483.83|485.81|483.61|0
1645064560000|2022-02-17 02:22:40|486.14|483.94|486.03|483.83|486.14|483.94|486.03|483.83|0
1645064570000|2022-02-17 02:22:50|486.26|484.06|486.26|484.06|486.26|484.06|486.03|483.83|0
1645064580000|2022-02-17 02:23:00|486.14|483.94|486.26|484.06|486.26|484.06|486.14|483.94|0
1645064590000|2022-02-17 02:23:10|486.14|483.94|486.03|483.83|486.26|484.06|486.03|483.83|0
1645064610000|2022-02-17 02:23:30|485.81|483.61|486.03|483.83|486.03|483.83|485.81|483.61|0
1645064620000|2022-02-17 02:23:40|486.14|483.94|486.26|484.06|486.26|484.06|486.03|483.83|0
1645064640000|2022-02-17 02:24:00|486.48|484.28|486.48|484.28|486.48|484.28|486.48|484.28|0
1645064650000|2022-02-17 02:24:10|486.26|484.06|486.03|483.83|486.26|484.06|486.03|483.83|0
1645064660000|2022-02-17 02:24:20|485.91|483.71|486.03|483.83|486.03|483.83|485.91|483.71|0
1645064680000|2022-02-17 02:24:40|486.26|484.06|486.26|484.06|486.26|484.06|486.26|484.06|0
1645064700000|2022-02-17 02:25:00|486.03|483.83|486.48|484.28|486.48|484.28|486.03|483.83|0
1645064710000|2022-02-17 02:25:10|486.59|484.39|486.59|484.39|486.59|484.39|486.59|484.39|0
1645064720000|2022-02-17 02:25:20|486.48|484.28|486.48|484.28|486.48|484.28|486.48|484.28|0
1645064730000|2022-02-17 02:25:30|486.71|484.51|486.48|484.28|486.71|484.51|486.36|484.16|0
1645064740000|2022-02-17 02:25:40|486.26|484.06|486.26|484.06|486.26|484.06|486.26|484.06|0
1645064750000|2022-02-17 02:25:50|486.25|484.05|486.36|484.16|486.36|484.16|486.25|484.05|0
1645064760000|2022-02-17 02:26:00|486.48|484.28|486.48|484.28|486.48|484.28|486.48|484.28|0
1645064790000|2022-02-17 02:26:30|486.71|484.51|486.71|484.51|486.71|484.51|486.71|484.51|0
1645064800000|2022-02-17 02:26:40|486.48|484.28|486.48|484.28|486.48|484.28|486.48|484.28|0
1645064830000|2022-02-17 02:27:10|486.7|484.5|486.7|484.5|486.7|484.5|486.7|484.5|0
1645064840000|2022-02-17 02:27:20|486.48|484.28|486.7|484.5|486.7|484.5|486.48|484.28|0
1645064860000|2022-02-17 02:27:40|486.48|484.28|486.48|484.28|486.48|484.28|486.48|484.28|0
1645064880000|2022-02-17 02:28:00|486.36|484.16|486.25|484.05|486.36|484.16|486.25|484.05|0
1645064920000|2022-02-17 02:28:40|486.48|484.28|486.48|484.28|486.48|484.28|486.48|484.28|0
1645064960000|2022-02-17 02:29:20|486.36|484.16|486.36|484.16|486.36|484.16|486.36|484.16|0
1645064970000|2022-02-17 02:29:30|486.48|484.28|486.48|484.28|486.48|484.28|486.48|484.28|0
1645064990000|2022-02-17 02:29:50|486.25|484.05|486.25|484.05|486.25|484.05|486.25|484.05|0
1645065000000|2022-02-17 02:30:00|486.36|484.16|486.48|484.28|486.48|484.28|486.25|484.05|0
1645065010000|2022-02-17 02:30:10|486.25|484.05|486.03|483.83|486.25|484.05|486.03|483.83|0
1645065020000|2022-02-17 02:30:20|486.25|484.05|486.03|483.83|486.25|484.05|486.03|483.83|0
1645065030000|2022-02-17 02:30:30|486.13|483.93|486.03|483.83|486.13|483.93|486.03|483.83|0
1645065040000|2022-02-17 02:30:40|486.25|484.05|486.25|484.05|486.25|484.05|486.25|484.05|0
1645065060000|2022-02-17 02:31:00|486.48|484.28|486.03|483.83|486.48|484.28|486.03|483.83|0
1645065070000|2022-02-17 02:31:10|486.25|484.05|486.03|483.83|486.25|484.05|486.03|483.83|0
1645065080000|2022-02-17 02:31:20|485.8|483.6|485.8|483.6|485.8|483.6|485.8|483.6|0
1645065090000|2022-02-17 02:31:30|485.57|483.37|485.57|483.37|485.57|483.37|485.35|483.15|0
1645065100000|2022-02-17 02:31:40|485.35|483.15|485.57|483.37|485.57|483.37|485.35|483.15|0
1645065120000|2022-02-17 02:32:00|485.68|483.48|485.57|483.37|485.68|483.48|485.57|483.37|0
1645065130000|2022-02-17 02:32:10|485.35|483.15|485.35|483.15|485.35|483.15|485.35|483.15|0
1645065140000|2022-02-17 02:32:20|485.57|483.37|485.57|483.37|485.57|483.37|485.46|483.26|0
1645065160000|2022-02-17 02:32:40|485.46|483.26|485.57|483.37|485.57|483.37|485.46|483.26|0
1645065180000|2022-02-17 02:33:00|485.35|483.15|485.57|483.37|485.57|483.37|485.35|483.15|0
1645065190000|2022-02-17 02:33:10|485.8|483.6|485.68|483.48|485.8|483.6|485.68|483.48|0
1645065200000|2022-02-17 02:33:20|485.57|483.37|485.68|483.48|485.8|483.6|485.57|483.37|0
1645065210000|2022-02-17 02:33:30|485.57|483.37|485.8|483.6|485.8|483.6|485.57|483.37|0
1645065220000|2022-02-17 02:33:40|485.57|483.37|485.57|483.37|485.57|483.37|485.57|483.37|0
1645065230000|2022-02-17 02:33:50|485.35|483.15|485.35|483.15|485.46|483.26|485.35|483.15|0
1645065250000|2022-02-17 02:34:10|485.23|483.03|485.23|483.03|485.23|483.03|485.23|483.03|0
1645065260000|2022-02-17 02:34:20|485.35|483.15|485.35|483.15|485.35|483.15|485.35|483.15|0
1645065270000|2022-02-17 02:34:30|485.57|483.37|485.8|483.6|485.8|483.6|485.57|483.37|0
1645065290000|2022-02-17 02:34:50|485.91|483.71|485.8|483.6|485.91|483.71|485.8|483.6|0
1645065310000|2022-02-17 02:35:10|485.9|483.7|486.02|483.82|486.02|483.82|485.9|483.7|0
1645065320000|2022-02-17 02:35:20|486.13|483.93|486.13|483.93|486.13|483.93|486.13|483.93|0
1645065330000|2022-02-17 02:35:30|486.25|484.05|486.13|483.93|486.25|484.05|486.13|483.93|0
1645065340000|2022-02-17 02:35:40|486.02|483.82|486.02|483.82|486.02|483.82|486.02|483.82|0
1645065350000|2022-02-17 02:35:50|486.13|483.93|486.13|483.93|486.13|483.93|486.13|483.93|0
1645065360000|2022-02-17 02:36:00|486.02|483.82|486.25|484.05|486.25|484.05|486.02|483.82|0
1645065370000|2022-02-17 02:36:10|486.02|483.82|486.47|484.27|486.47|484.27|486.02|483.82|0
1645065380000|2022-02-17 02:36:20|486.25|484.05|486.47|484.27|486.47|484.27|486.25|484.05|0
1645065400000|2022-02-17 02:36:40|486.35|484.15|486.47|484.27|486.47|484.27|486.35|484.15|0
1645065410000|2022-02-17 02:36:50|486.35|484.15|486.25|484.05|486.35|484.15|486.25|484.05|0
1645065420000|2022-02-17 02:37:00|486.47|484.27|486.47|484.27|486.47|484.27|486.47|484.27|0
1645065430000|2022-02-17 02:37:10|486.7|484.5|486.7|484.5|486.7|484.5|486.7|484.5|0
1645065440000|2022-02-17 02:37:20|486.47|484.27|486.7|484.5|486.7|484.5|486.47|484.27|0
1645065450000|2022-02-17 02:37:30|486.47|484.27|486.47|484.27|486.47|484.27|486.47|484.27|0
1645065460000|2022-02-17 02:37:40|486.25|484.05|486.25|484.05|486.25|484.05|486.25|484.05|0
1645065490000|2022-02-17 02:38:10|486.24|484.04|486.24|484.04|486.24|484.04|486.24|484.04|0
1645065510000|2022-02-17 02:38:30|486.02|483.82|486.24|484.04|486.24|484.04|486.02|483.82|0
1645065520000|2022-02-17 02:38:40|486.13|483.93|486.13|483.93|486.13|483.93|486.13|483.93|0
1645065530000|2022-02-17 02:38:50|486.02|483.82|486.02|483.82|486.02|483.82|486.02|483.82|0
1645065540000|2022-02-17 02:39:00|486.13|483.93|486.24|484.04|486.24|484.04|486.02|483.82|0
1645065550000|2022-02-17 02:39:10|486.02|483.82|486.02|483.82|486.02|483.82|486.02|483.82|0
1645065570000|2022-02-17 02:39:30|485.79|483.59|485.57|483.37|485.79|483.59|485.57|483.37|0
1645065580000|2022-02-17 02:39:40|485.79|483.59|486.02|483.82|486.02|483.82|485.79|483.59|0
1645065590000|2022-02-17 02:39:50|485.79|483.59|486.13|483.93|486.13|483.93|485.79|483.59|0
1645065600000|2022-02-17 02:40:00|486.24|484.04|486.13|483.93|486.24|484.04|486.13|483.93|0
1645065610000|2022-02-17 02:40:10|486.24|484.04|486.24|484.04|486.24|484.04|486.13|483.93|0
1645065620000|2022-02-17 02:40:20|486.58|484.38|486.92|484.72|486.92|484.72|486.58|484.38|0
1645065680000|2022-02-17 02:41:20|487.14|484.94|487.14|484.94|487.14|484.94|487.14|484.94|0
1645065690000|2022-02-17 02:41:30|486.92|484.72|487.14|484.94|487.14|484.94|486.92|484.72|0
1645065700000|2022-02-17 02:41:40|487.03|484.83|487.03|484.83|487.03|484.83|487.03|484.83|0
1645065710000|2022-02-17 02:41:50|487.14|484.94|487.14|484.94|487.14|484.94|487.14|484.94|0
1645065720000|2022-02-17 02:42:00|487.03|484.83|487.03|484.83|487.03|484.83|487.03|484.83|0
1645065730000|2022-02-17 02:42:10|487.14|484.94|487.14|484.94|487.14|484.94|486.92|484.72|0
1645065740000|2022-02-17 02:42:20|486.92|484.72|486.47|484.27|486.92|484.72|486.47|484.27|0
1645065750000|2022-02-17 02:42:30|486.58|484.38|486.69|484.49|486.69|484.49|486.58|484.38|0
1645065800000|2022-02-17 02:43:20|486.24|484.04|486.24|484.04|486.24|484.04|486.24|484.04|0
1645065810000|2022-02-17 02:43:30|486.47|484.27|486.47|484.27|486.47|484.27|486.47|484.27|0
1645065850000|2022-02-17 02:44:10|486.69|484.49|486.47|484.27|486.69|484.49|486.47|484.27|0
1645065860000|2022-02-17 02:44:20|486.35|484.15|486.24|484.04|486.35|484.15|486.24|484.04|0
1645065870000|2022-02-17 02:44:30|486.35|484.15|486.35|484.15|486.35|484.15|486.35|484.15|0
1645065880000|2022-02-17 02:44:40|486.47|484.27|486.24|484.04|486.47|484.27|486.24|484.04|0
1645065890000|2022-02-17 02:44:50|486.01|483.81|486.01|483.81|486.01|483.81|486.01|483.81|0
1645065900000|2022-02-17 02:45:00|485.9|483.7|486.01|483.81|486.01|483.81|485.9|483.7|0
1645065910000|2022-02-17 02:45:10|486.46|484.26|486.24|484.04|486.46|484.26|486.24|484.04|0
1645065920000|2022-02-17 02:45:20|486.46|484.26|486.46|484.26|486.46|484.26|486.46|484.26|0
1645065930000|2022-02-17 02:45:30|486.24|484.04|486.24|484.04|486.46|484.26|486.24|484.04|0
1645065940000|2022-02-17 02:45:40|486.35|484.15|486.35|484.15|486.35|484.15|486.35|484.15|0
1645065950000|2022-02-17 02:45:50|486.46|484.26|486.35|484.15|486.46|484.26|486.35|484.15|0
1645065960000|2022-02-17 02:46:00|486.46|484.26|486.24|484.04|486.46|484.26|486.24|484.04|0
1645065970000|2022-02-17 02:46:10|486.46|484.26|486.46|484.26|486.46|484.26|486.24|484.04|0
1645065980000|2022-02-17 02:46:20|486.24|484.04|486.46|484.26|486.46|484.26|486.24|484.04|0
1645065990000|2022-02-17 02:46:30|486.24|484.04|486.24|484.04|486.24|484.04|486.24|484.04|0
1645066000000|2022-02-17 02:46:40|486.46|484.26|486.24|484.04|486.46|484.26|486.24|484.04|0
1645066010000|2022-02-17 02:46:50|486.46|484.26|486.46|484.26|486.46|484.26|486.46|484.26|0
1645066030000|2022-02-17 02:47:10|486.35|484.15|486.01|483.81|486.35|484.15|486.01|483.81|0
1645066040000|2022-02-17 02:47:20|485.79|483.59|485.79|483.59|485.79|483.59|485.79|483.59|0
1645066080000|2022-02-17 02:48:00|485.56|483.36|485.56|483.36|485.67|483.47|485.56|483.36|0
1645066090000|2022-02-17 02:48:10|485.34|483.14|485.34|483.14|485.34|483.14|485.34|483.14|0
1645066100000|2022-02-17 02:48:20|485.44|483.24|485.56|483.36|485.56|483.36|485.34|483.14|0
1645066110000|2022-02-17 02:48:30|485.34|483.14|485.34|483.14|485.34|483.14|485.34|483.14|0
1645066120000|2022-02-17 02:48:40|485.44|483.24|485.34|483.14|485.44|483.24|485.34|483.14|0
1645066130000|2022-02-17 02:48:50|485.56|483.36|485.79|483.59|485.79|483.59|485.56|483.36|0
1645066140000|2022-02-17 02:49:00|485.56|483.36|485.33|483.13|485.56|483.36|485.33|483.13|0
1645066150000|2022-02-17 02:49:10|485.56|483.36|485.56|483.36|485.56|483.36|485.56|483.36|0
1645066190000|2022-02-17 02:49:50|485.78|483.58|485.78|483.58|485.78|483.58|485.78|483.58|0
1645066200000|2022-02-17 02:50:00|485.67|483.47|485.56|483.36|485.78|483.58|485.56|483.36|0
1645066210000|2022-02-17 02:50:10|485.78|483.58|485.78|483.58|485.78|483.58|485.78|483.58|0
1645066240000|2022-02-17 02:50:40|485.67|483.47|485.78|483.58|485.78|483.58|485.67|483.47|0
1645066260000|2022-02-17 02:51:00|486.01|483.81|486.12|483.92|486.12|483.92|486.01|483.81|0
1645066270000|2022-02-17 02:51:10|486.23|484.03|486.23|484.03|486.23|484.03|486.23|484.03|0
1645066300000|2022-02-17 02:51:40|486.46|484.26|486.46|484.26|486.46|484.26|486.46|484.26|0
1645066310000|2022-02-17 02:51:50|486.34|484.14|486.34|484.14|486.34|484.14|486.34|484.14|0
1645066320000|2022-02-17 02:52:00|486.23|484.03|486.23|484.03|486.23|484.03|486.23|484.03|0
1645066330000|2022-02-17 02:52:10|486.34|484.14|486.46|484.26|486.46|484.26|486.34|484.14|0
1645066340000|2022-02-17 02:52:20|486.34|484.14|486.01|483.81|486.34|484.14|486.01|483.81|0
1645066350000|2022-02-17 02:52:30|486.23|484.03|486.01|483.81|486.23|484.03|486.01|483.81|0
1645066360000|2022-02-17 02:52:40|486.12|483.92|486.23|484.03|486.23|484.03|486.12|483.92|0
1645066380000|2022-02-17 02:53:00|486.12|483.92|486.23|484.03|486.23|484.03|486.12|483.92|0
1645066400000|2022-02-17 02:53:20|486.46|484.26|486.46|484.26|486.46|484.26|486.46|484.26|0
1645066410000|2022-02-17 02:53:30|486.34|484.14|486.34|484.14|486.34|484.14|486.34|484.14|0
1645066420000|2022-02-17 02:53:40|486.46|484.26|486.23|484.03|486.46|484.26|486.23|484.03|0
1645066430000|2022-02-17 02:53:50|486.34|484.14|486.46|484.26|486.46|484.26|486.34|484.14|0
1645066440000|2022-02-17 02:54:00|486.68|484.48|486.68|484.48|486.68|484.48|486.68|484.48|0
1645066450000|2022-02-17 02:54:10|486.91|484.71|486.68|484.48|486.91|484.71|486.68|484.48|0
1645066460000|2022-02-17 02:54:20|486.79|484.59|486.68|484.48|486.79|484.59|486.68|484.48|0
1645066470000|2022-02-17 02:54:30|486.79|484.59|486.91|484.71|486.91|484.71|486.79|484.59|0
1645066490000|2022-02-17 02:54:50|486.79|484.59|486.68|484.48|486.79|484.59|486.68|484.48|0
1645066510000|2022-02-17 02:55:10|486.79|484.59|487.13|484.93|487.13|484.93|486.79|484.59|0
1645066520000|2022-02-17 02:55:20|487.02|484.82|487.13|484.93|487.13|484.93|487.02|484.82|0
1645066530000|2022-02-17 02:55:30|486.91|484.71|486.91|484.71|486.91|484.71|486.91|484.71|0
1645066540000|2022-02-17 02:55:40|486.79|484.59|486.91|484.71|486.91|484.71|486.79|484.59|0
1645066620000|2022-02-17 02:57:00|486.68|484.48|486.91|484.71|486.91|484.71|486.68|484.48|0
1645066630000|2022-02-17 02:57:10|486.79|484.59|486.68|484.48|486.79|484.59|486.68|484.48|0
1645066640000|2022-02-17 02:57:20|486.91|484.71|486.91|484.71|486.91|484.71|486.91|484.71|0
1645066660000|2022-02-17 02:57:40|486.79|484.59|486.79|484.59|486.79|484.59|486.79|484.59|0
1645066670000|2022-02-17 02:57:50|486.91|484.71|486.68|484.48|486.91|484.71|486.68|484.48|0
1645066680000|2022-02-17 02:58:00|486.91|484.71|486.91|484.71|486.91|484.71|486.91|484.71|0
1645066710000|2022-02-17 02:58:30|486.68|484.48|486.68|484.48|486.68|484.48|486.68|484.48|0
1645066720000|2022-02-17 02:58:40|486.79|484.59|486.9|484.7|486.9|484.7|486.79|484.59|0
1645066730000|2022-02-17 02:58:50|487.36|485.16|487.36|485.16|487.36|485.16|487.36|485.16|0
1645066760000|2022-02-17 02:59:20|487.24|485.04|487.13|484.93|487.36|485.16|487.13|484.93|0
1645066770000|2022-02-17 02:59:30|486.9|484.7|486.9|484.7|486.9|484.7|486.9|484.7|0
1645066790000|2022-02-17 02:59:50|487.13|484.93|487.13|484.93|487.13|484.93|487.13|484.93|0
1645066800000|2022-02-17 03:00:00|487.35|485.15|487.13|484.93|487.35|485.15|487.13|484.93|0
1645066840000|2022-02-17 03:00:40|487.24|485.04|487.13|484.93|487.24|485.04|487.13|484.93|0
1645066850000|2022-02-17 03:00:50|487.01|484.81|487.13|484.93|487.13|484.93|487.01|484.81|0
1645066860000|2022-02-17 03:01:00|487.35|485.15|487.13|484.93|487.35|485.15|487.13|484.93|0
1645066920000|2022-02-17 03:02:00|487.01|484.81|487.13|484.93|487.13|484.93|487.01|484.81|0
1645066930000|2022-02-17 03:02:10|487.01|484.81|486.9|484.7|487.01|484.81|486.9|484.7|0
1645066960000|2022-02-17 03:02:40|486.68|484.48|486.68|484.48|486.68|484.48|486.68|484.48|0
1645066970000|2022-02-17 03:02:50|486.56|484.36|486.78|484.58|486.78|484.58|486.56|484.36|0
1645066980000|2022-02-17 03:03:00|486.68|484.48|486.68|484.48|486.68|484.48|486.68|484.48|0
1645066990000|2022-02-17 03:03:10|486.45|484.25|486.45|484.25|486.45|484.25|486.45|484.25|0
1645067000000|2022-02-17 03:03:20|486.56|484.36|486.56|484.36|486.56|484.36|486.56|484.36|0
1645067010000|2022-02-17 03:03:30|486.68|484.48|486.68|484.48|486.68|484.48|486.68|484.48|0
1645067020000|2022-02-17 03:03:40|486.78|484.58|486.68|484.48|486.78|484.58|486.68|484.48|0
1645067030000|2022-02-17 03:03:50|486.9|484.7|486.9|484.7|486.9|484.7|486.9|484.7|0
1645067040000|2022-02-17 03:04:00|486.68|484.48|486.45|484.25|486.68|484.48|486.45|484.25|0
1645067080000|2022-02-17 03:04:40|486.56|484.36|486.67|484.47|486.67|484.47|486.45|484.25|0
1645067090000|2022-02-17 03:04:50|486.78|484.58|486.67|484.47|486.78|484.58|486.67|484.47|0
1645067120000|2022-02-17 03:05:20|486.9|484.7|486.9|484.7|486.9|484.7|486.9|484.7|0
1645067130000|2022-02-17 03:05:30|487.12|484.92|487.12|484.92|487.12|484.92|487.12|484.92|0
1645067140000|2022-02-17 03:05:40|487.01|484.81|487.01|484.81|487.01|484.81|487.01|484.81|0
1645067150000|2022-02-17 03:05:50|486.9|484.7|487.12|484.92|487.12|484.92|486.9|484.7|0
1645067160000|2022-02-17 03:06:00|487.01|484.81|487.12|484.92|487.12|484.92|487.01|484.81|0
1645067170000|2022-02-17 03:06:10|486.9|484.7|486.9|484.7|487.01|484.81|486.9|484.7|0
1645067180000|2022-02-17 03:06:20|486.67|484.47|486.67|484.47|486.67|484.47|486.67|484.47|0
1645067200000|2022-02-17 03:06:40|486.45|484.25|486.67|484.47|486.67|484.47|486.45|484.25|0
1645067220000|2022-02-17 03:07:00|486.78|484.58|486.78|484.58|486.78|484.58|486.78|484.58|0
1645067230000|2022-02-17 03:07:10|486.67|484.47|486.67|484.47|486.67|484.47|486.67|484.47|0
1645067250000|2022-02-17 03:07:30|486.45|484.25|486.67|484.47|486.67|484.47|486.45|484.25|0
1645067270000|2022-02-17 03:07:50|486.9|484.7|486.9|484.7|486.9|484.7|486.67|484.47|0
1645067300000|2022-02-17 03:08:20|487.12|484.92|487.12|484.92|487.12|484.92|487.12|484.92|0
1645067310000|2022-02-17 03:08:30|487.23|485.03|487.12|484.92|487.23|485.03|487.12|484.92|0
1645067340000|2022-02-17 03:09:00|487.23|485.03|487.12|484.92|487.23|485.03|487.12|484.92|0
1645067350000|2022-02-17 03:09:10|487|484.8|486.9|484.7|487|484.8|486.9|484.7|0
1645067370000|2022-02-17 03:09:30|487.12|484.92|487.12|484.92|487.35|485.15|487.12|484.92|0
1645067380000|2022-02-17 03:09:40|487.23|485.03|487.35|485.15|487.35|485.15|487.23|485.03|0
1645067410000|2022-02-17 03:10:10|487.46|485.26|487.35|485.15|487.46|485.26|487.35|485.15|0
1645067420000|2022-02-17 03:10:20|487.45|485.25|487.35|485.15|487.45|485.25|487.35|485.15|0
1645067430000|2022-02-17 03:10:30|487.57|485.37|487.57|485.37|487.57|485.37|487.57|485.37|0
1645067440000|2022-02-17 03:10:40|487.45|485.25|487.57|485.37|487.57|485.37|487.45|485.25|0
1645067510000|2022-02-17 03:11:50|487.8|485.6|487.57|485.37|487.8|485.6|487.57|485.37|0
1645067520000|2022-02-17 03:12:00|487.35|485.15|487.57|485.37|487.57|485.37|487.35|485.15|0
1645067550000|2022-02-17 03:12:30|487.8|485.6|487.68|485.48|487.8|485.6|487.57|485.37|0
1645067560000|2022-02-17 03:12:40|487.57|485.37|487.8|485.6|487.8|485.6|487.57|485.37|0
1645067570000|2022-02-17 03:12:50|487.57|485.37|487.57|485.37|487.57|485.37|487.57|485.37|0
1645067600000|2022-02-17 03:13:20|487.8|485.6|487.8|485.6|487.8|485.6|487.8|485.6|0
1645067610000|2022-02-17 03:13:30|487.57|485.37|487.57|485.37|487.57|485.37|487.57|485.37|0
1645067620000|2022-02-17 03:13:40|487.8|485.6|487.8|485.6|487.8|485.6|487.8|485.6|0
1645067630000|2022-02-17 03:13:50|487.79|485.59|487.79|485.59|487.79|485.59|487.79|485.59|0
1645067650000|2022-02-17 03:14:10|487.57|485.37|487.57|485.37|487.57|485.37|487.57|485.37|0
1645067660000|2022-02-17 03:14:20|487.79|485.59|487.79|485.59|487.79|485.59|487.79|485.59|0
1645067670000|2022-02-17 03:14:30|487.57|485.37|487.57|485.37|487.57|485.37|487.57|485.37|0
1645067700000|2022-02-17 03:15:00|487.45|485.25|487.57|485.37|487.57|485.37|487.45|485.25|0
1645067710000|2022-02-17 03:15:10|487.68|485.48|487.57|485.37|487.68|485.48|487.57|485.37|0
1645067740000|2022-02-17 03:15:40|487.34|485.14|487.34|485.14|487.34|485.14|487.34|485.14|0
1645067750000|2022-02-17 03:15:50|487.45|485.25|487.57|485.37|487.57|485.37|487.45|485.25|0
1645067760000|2022-02-17 03:16:00|487.34|485.14|487.34|485.14|487.34|485.14|487.34|485.14|0
1645067770000|2022-02-17 03:16:10|487.22|485.02|487.12|484.92|487.22|485.02|487.12|484.92|0
1645067790000|2022-02-17 03:16:30|487.22|485.02|487.34|485.14|487.34|485.14|487.22|485.02|0
1645067820000|2022-02-17 03:17:00|487.57|485.37|487.79|485.59|487.79|485.59|487.57|485.37|0
1645067830000|2022-02-17 03:17:10|487.57|485.37|487.57|485.37|487.57|485.37|487.57|485.37|0
1645067840000|2022-02-17 03:17:20|487.67|485.47|487.57|485.37|487.67|485.47|487.57|485.37|0
1645067850000|2022-02-17 03:17:30|487.67|485.47|487.67|485.47|487.67|485.47|487.67|485.47|0
1645067860000|2022-02-17 03:17:40|487.57|485.37|487.67|485.47|487.67|485.47|487.57|485.37|0
1645067870000|2022-02-17 03:17:50|487.79|485.59|487.79|485.59|487.79|485.59|487.79|485.59|0
1645067880000|2022-02-17 03:18:00|487.57|485.37|487.57|485.37|487.57|485.37|487.57|485.37|0
1645067920000|2022-02-17 03:18:40|487.79|485.59|487.57|485.37|487.79|485.59|487.57|485.37|0
1645067930000|2022-02-17 03:18:50|487.79|485.59|487.79|485.59|487.79|485.59|487.79|485.59|0
1645067940000|2022-02-17 03:19:00|487.57|485.37|487.57|485.37|487.57|485.37|487.57|485.37|0
1645067960000|2022-02-17 03:19:20|487.56|485.36|487.56|485.36|487.56|485.36|487.56|485.36|0
1645068070000|2022-02-17 03:21:10|487.34|485.14|487.34|485.14|487.34|485.14|487.34|485.14|0
1645068080000|2022-02-17 03:21:20|487.11|484.91|487.11|484.91|487.11|484.91|487.11|484.91|0
1645068110000|2022-02-17 03:21:50|487.34|485.14|487.34|485.14|487.34|485.14|487.34|485.14|0
1645068120000|2022-02-17 03:22:00|487.11|484.91|487.11|484.91|487.11|484.91|487.11|484.91|0
1645068170000|2022-02-17 03:22:50|487.34|485.14|487.34|485.14|487.34|485.14|487.34|485.14|0
1645068200000|2022-02-17 03:23:20|487.11|484.91|487.11|484.91|487.11|484.91|487.11|484.91|0
1645068240000|2022-02-17 03:24:00|486.88|484.68|486.88|484.68|486.88|484.68|486.88|484.68|0
1645068250000|2022-02-17 03:24:10|486.66|484.46|486.66|484.46|486.66|484.46|486.66|484.46|0
1645068270000|2022-02-17 03:24:30|486.43|484.23|486.54|484.34|486.54|484.34|486.43|484.23|0
1645068280000|2022-02-17 03:24:40|486.43|484.23|486.54|484.34|486.54|484.34|486.43|484.23|0
1645068290000|2022-02-17 03:24:50|486.43|484.23|486.66|484.46|486.66|484.46|486.43|484.23|0
1645068330000|2022-02-17 03:25:30|486.88|484.68|486.88|484.68|486.88|484.68|486.88|484.68|0
1645068350000|2022-02-17 03:25:50|487.11|484.91|486.88|484.68|487.11|484.91|486.88|484.68|0
1645068380000|2022-02-17 03:26:20|486.99|484.79|486.99|484.79|486.99|484.79|486.99|484.79|0
1645068390000|2022-02-17 03:26:30|487.11|484.91|487.11|484.91|487.11|484.91|487.11|484.91|0
1645068400000|2022-02-17 03:26:40|486.99|484.79|486.99|484.79|486.99|484.79|486.99|484.79|0
1645068410000|2022-02-17 03:26:50|487.11|484.91|486.99|484.79|487.11|484.91|486.99|484.79|0
1645068420000|2022-02-17 03:27:00|486.88|484.68|486.66|484.46|486.88|484.68|486.66|484.46|0
1645068430000|2022-02-17 03:27:10|486.88|484.68|486.88|484.68|486.88|484.68|486.88|484.68|0
1645068440000|2022-02-17 03:27:20|486.66|484.46|486.66|484.46|486.66|484.46|486.66|484.46|0
1645068450000|2022-02-17 03:27:30|486.76|484.56|486.76|484.56|486.76|484.56|486.76|484.56|0
1645068460000|2022-02-17 03:27:40|486.88|484.68|486.88|484.68|486.88|484.68|486.88|484.68|0
1645068470000|2022-02-17 03:27:50|486.76|484.56|486.76|484.56|486.76|484.56|486.76|484.56|0
1645068480000|2022-02-17 03:28:00|486.66|484.46|486.88|484.68|486.88|484.68|486.66|484.46|0
1645068510000|2022-02-17 03:28:30|486.66|484.46|486.66|484.46|486.66|484.46|486.66|484.46|0
1645068520000|2022-02-17 03:28:40|486.88|484.68|486.88|484.68|486.88|484.68|486.88|484.68|0
1645068530000|2022-02-17 03:28:50|486.76|484.56|486.88|484.68|486.88|484.68|486.76|484.56|0
1645068540000|2022-02-17 03:29:00|486.65|484.45|486.65|484.45|486.65|484.45|486.65|484.45|0
1645068550000|2022-02-17 03:29:10|486.76|484.56|486.76|484.56|486.76|484.56|486.76|484.56|0
1645068560000|2022-02-17 03:29:20|486.88|484.68|486.88|484.68|486.88|484.68|486.88|484.68|0
1645068570000|2022-02-17 03:29:30|487.11|484.91|487.11|484.91|487.11|484.91|487.11|484.91|0
1645068600000|2022-02-17 03:30:00|487.33|485.13|487.33|485.13|487.33|485.13|487.33|485.13|0
1645068610000|2022-02-17 03:30:10|487.56|485.36|487.56|485.36|487.56|485.36|487.56|485.36|0
1645068630000|2022-02-17 03:30:30|487.1|484.9|487.1|484.9|487.1|484.9|487.1|484.9|0
1645068640000|2022-02-17 03:30:40|486.88|484.68|486.88|484.68|486.88|484.68|486.88|484.68|0
1645068650000|2022-02-17 03:30:50|486.65|484.45|486.65|484.45|486.65|484.45|486.65|484.45|0
1645068660000|2022-02-17 03:31:00|486.76|484.56|486.88|484.68|486.88|484.68|486.76|484.56|0
1645068670000|2022-02-17 03:31:10|486.65|484.45|486.76|484.56|486.76|484.56|486.65|484.45|0
1645068680000|2022-02-17 03:31:20|486.88|484.68|486.88|484.68|486.88|484.68|486.88|484.68|0
1645068690000|2022-02-17 03:31:30|486.99|484.79|486.88|484.68|486.99|484.79|486.88|484.68|0
1645068700000|2022-02-17 03:31:40|486.43|484.23|486.43|484.23|486.43|484.23|486.43|484.23|0
1645068710000|2022-02-17 03:31:50|486.65|484.45|486.65|484.45|486.65|484.45|486.65|484.45|0
1645068720000|2022-02-17 03:32:00|486.43|484.23|486.43|484.23|486.43|484.23|486.43|484.23|0
1645068740000|2022-02-17 03:32:20|486.2|484|486.2|484|486.2|484|486.2|484|0
1645068760000|2022-02-17 03:32:40|486.31|484.11|486.43|484.23|486.43|484.23|486.31|484.11|0
1645068780000|2022-02-17 03:33:00|486.53|484.33|486.65|484.45|486.65|484.45|486.53|484.33|0
1645068800000|2022-02-17 03:33:20|486.43|484.23|486.43|484.23|486.43|484.23|486.43|484.23|0
1645068830000|2022-02-17 03:33:50|486.31|484.11|486.2|484|486.31|484.11|486.2|484|0
1645068840000|2022-02-17 03:34:00|485.97|483.77|486.08|483.88|486.08|483.88|485.97|483.77|0
1645068850000|2022-02-17 03:34:10|486.2|484|486.08|483.88|486.2|484|486.08|483.88|0
1645068860000|2022-02-17 03:34:20|485.97|483.77|485.97|483.77|485.97|483.77|485.97|483.77|0
1645068900000|2022-02-17 03:35:00|485.75|483.55|485.75|483.55|485.75|483.55|485.75|483.55|0
1645068920000|2022-02-17 03:35:20|485.97|483.77|485.97|483.77|485.97|483.77|485.97|483.77|0
1645068930000|2022-02-17 03:35:30|486.2|484|486.2|484|486.2|484|486.2|484|0
1645068940000|2022-02-17 03:35:40|486.08|483.88|486.08|483.88|486.08|483.88|486.08|483.88|0
1645068950000|2022-02-17 03:35:50|486.2|484|486.08|483.88|486.2|484|486.08|483.88|0
1645068960000|2022-02-17 03:36:00|486.2|484|486.2|484|486.2|484|486.2|484|0
1645068970000|2022-02-17 03:36:10|486.31|484.11|486.42|484.22|486.42|484.22|486.31|484.11|0
1645068990000|2022-02-17 03:36:30|486.2|484|486.31|484.11|486.42|484.22|486.2|484|0
1645069000000|2022-02-17 03:36:40|486.2|484|486.2|484|486.2|484|486.08|483.88|0
1645069010000|2022-02-17 03:36:50|486.08|483.88|485.97|483.77|486.08|483.88|485.97|483.77|0
1645069020000|2022-02-17 03:37:00|486.08|483.88|486.42|484.22|486.42|484.22|486.08|483.88|0
1645069030000|2022-02-17 03:37:10|486.2|484|486.42|484.22|486.42|484.22|486.2|484|0
1645069050000|2022-02-17 03:37:30|486.31|484.11|486.42|484.22|486.42|484.22|486.31|484.11|0
1645069080000|2022-02-17 03:38:00|486.65|484.45|486.65|484.45|486.65|484.45|486.65|484.45|0
1645069110000|2022-02-17 03:38:30|486.53|484.33|486.53|484.33|486.53|484.33|486.53|484.33|0
1645069120000|2022-02-17 03:38:40|486.65|484.45|486.65|484.45|486.65|484.45|486.65|484.45|0
1645069130000|2022-02-17 03:38:50|486.53|484.33|486.65|484.45|486.65|484.45|486.53|484.33|0
1645069140000|2022-02-17 03:39:00|486.76|484.56|486.76|484.56|486.76|484.56|486.76|484.56|0
1645069150000|2022-02-17 03:39:10|486.87|484.67|486.87|484.67|486.87|484.67|486.87|484.67|0
1645069160000|2022-02-17 03:39:20|486.65|484.45|486.65|484.45|486.65|484.45|486.65|484.45|0
1645069180000|2022-02-17 03:39:40|486.87|484.67|486.65|484.45|486.87|484.67|486.65|484.45|0
1645069200000|2022-02-17 03:40:00|486.87|484.67|486.75|484.55|486.87|484.67|486.75|484.55|0
1645069210000|2022-02-17 03:40:10|486.87|484.67|487.1|484.9|487.1|484.9|486.87|484.67|0
1645069220000|2022-02-17 03:40:20|486.98|484.78|486.98|484.78|486.98|484.78|486.98|484.78|0
1645069230000|2022-02-17 03:40:30|487.1|484.9|487.1|484.9|487.1|484.9|487.1|484.9|0
1645069250000|2022-02-17 03:40:50|487.2|485|487.2|485|487.2|485|487.2|485|0
1645069260000|2022-02-17 03:41:00|487.32|485.12|487.32|485.12|487.32|485.12|487.32|485.12|0
1645069270000|2022-02-17 03:41:10|487.1|484.9|487.1|484.9|487.1|484.9|487.1|484.9|0
1645069300000|2022-02-17 03:41:40|487.32|485.12|487.1|484.9|487.32|485.12|487.1|484.9|0
1645069340000|2022-02-17 03:42:20|486.87|484.67|486.87|484.67|486.87|484.67|486.87|484.67|0
1645069360000|2022-02-17 03:42:40|487.1|484.9|487.1|484.9|487.1|484.9|487.1|484.9|0
1645069370000|2022-02-17 03:42:50|487.09|484.89|487.32|485.12|487.32|485.12|487.09|484.89|0
1645069380000|2022-02-17 03:43:00|487.09|484.89|487.32|485.12|487.32|485.12|487.09|484.89|0
1645069440000|2022-02-17 03:44:00|487.2|485|487.32|485.12|487.32|485.12|487.2|485|0
1645069480000|2022-02-17 03:44:40|487.09|484.89|486.87|484.67|487.09|484.89|486.87|484.67|0
1645069490000|2022-02-17 03:44:50|486.75|484.55|486.75|484.55|486.75|484.55|486.75|484.55|0
1645069500000|2022-02-17 03:45:00|486.87|484.67|486.87|484.67|486.87|484.67|486.87|484.67|0
1645069520000|2022-02-17 03:45:20|486.64|484.44|486.87|484.67|486.87|484.67|486.64|484.44|0
1645069530000|2022-02-17 03:45:30|486.64|484.44|486.64|484.44|486.64|484.44|486.64|484.44|0
1645069540000|2022-02-17 03:45:40|486.42|484.22|486.42|484.22|486.42|484.22|486.42|484.22|0
1645069560000|2022-02-17 03:46:00|486.64|484.44|486.87|484.67|486.87|484.67|486.64|484.44|0
1645069570000|2022-02-17 03:46:10|486.64|484.44|486.42|484.22|486.64|484.44|486.42|484.22|0
1645069590000|2022-02-17 03:46:30|486.3|484.1|486.42|484.22|486.42|484.22|486.3|484.1|0
1645069600000|2022-02-17 03:46:40|486.52|484.32|486.52|484.32|486.52|484.32|486.42|484.22|0
1645069610000|2022-02-17 03:46:50|486.42|484.22|486.42|484.22|486.42|484.22|486.42|484.22|0
1645069620000|2022-02-17 03:47:00|486.64|484.44|486.41|484.21|486.64|484.44|486.41|484.21|0
1645069650000|2022-02-17 03:47:30|486.19|483.99|486.19|483.99|486.19|483.99|486.19|483.99|0
1645069670000|2022-02-17 03:47:50|486.41|484.21|486.19|483.99|486.41|484.21|486.19|483.99|0
1645069680000|2022-02-17 03:48:00|486.41|484.21|486.19|483.99|486.41|484.21|486.19|483.99|0
1645069690000|2022-02-17 03:48:10|486.3|484.1|486.19|483.99|486.3|484.1|486.19|483.99|0
1645069700000|2022-02-17 03:48:20|485.96|483.76|485.96|483.76|485.96|483.76|485.96|483.76|0
1645069720000|2022-02-17 03:48:40|485.85|483.65|485.96|483.76|485.96|483.76|485.85|483.65|0
1645069730000|2022-02-17 03:48:50|485.85|483.65|485.96|483.76|485.96|483.76|485.85|483.65|0
1645069740000|2022-02-17 03:49:00|486.07|483.87|485.96|483.76|486.07|483.87|485.96|483.76|0
1645069760000|2022-02-17 03:49:20|485.74|483.54|485.84|483.64|485.84|483.64|485.74|483.54|0
1645069770000|2022-02-17 03:49:30|485.74|483.54|485.29|483.09|485.74|483.54|485.29|483.09|0
1645069780000|2022-02-17 03:49:40|485.06|482.86|484.84|482.64|485.06|482.86|484.84|482.64|0
1645069790000|2022-02-17 03:49:50|484.61|482.41|484.38|482.18|484.72|482.52|484.38|482.18|0
1645069800000|2022-02-17 03:50:00|484.61|482.41|484.83|482.63|484.83|482.63|484.61|482.41|0
1645069810000|2022-02-17 03:50:10|484.72|482.52|484.72|482.52|484.72|482.52|484.72|482.52|0
1645069820000|2022-02-17 03:50:20|484.83|482.63|484.72|482.52|484.83|482.63|484.72|482.52|0
1645069830000|2022-02-17 03:50:30|484.61|482.41|484.83|482.63|484.83|482.63|484.61|482.41|0
1645069840000|2022-02-17 03:50:40|485.06|482.86|484.83|482.63|485.06|482.86|484.83|482.63|0
1645069850000|2022-02-17 03:50:50|484.61|482.41|484.61|482.41|484.61|482.41|484.61|482.41|0
1645069860000|2022-02-17 03:51:00|484.83|482.63|484.61|482.41|484.83|482.63|484.61|482.41|0
1645069880000|2022-02-17 03:51:20|484.83|482.63|484.83|482.63|484.83|482.63|484.83|482.63|0
1645069900000|2022-02-17 03:51:40|484.94|482.74|484.83|482.63|484.94|482.74|484.83|482.63|0
1645069920000|2022-02-17 03:52:00|484.38|482.18|484.38|482.18|484.38|482.18|484.38|482.18|0
1645069930000|2022-02-17 03:52:10|483.71|481.51|483.71|481.51|483.71|481.51|483.71|481.51|0
1645069940000|2022-02-17 03:52:20|483.48|481.28|483.03|480.83|483.48|481.28|483.03|480.83|0
1645069950000|2022-02-17 03:52:30|482.81|480.61|482.81|480.61|483.03|480.83|482.81|480.61|0
1645069960000|2022-02-17 03:52:40|483.03|480.83|483.26|481.06|483.26|481.06|483.03|480.83|0
1645069970000|2022-02-17 03:52:50|483.48|481.28|483.48|481.28|483.48|481.28|483.48|481.28|0
1645069980000|2022-02-17 03:53:00|483.26|481.06|483.26|481.06|483.36|481.16|483.26|481.06|0
1645069990000|2022-02-17 03:53:10|483.03|480.83|483.03|480.83|483.03|480.83|482.81|480.61|0
1645070000000|2022-02-17 03:53:20|482.91|480.71|482.81|480.61|482.91|480.71|482.81|480.61|0
1645070030000|2022-02-17 03:53:50|483.03|480.83|483.26|481.06|483.26|481.06|483.03|480.83|0
1645070050000|2022-02-17 03:54:10|483.03|480.83|482.8|480.6|483.03|480.83|482.8|480.6|0
1645070060000|2022-02-17 03:54:20|481.68|479.48|480.78|478.58|481.68|479.48|480.78|478.58|0
1645070070000|2022-02-17 03:54:30|481.01|478.81|481.01|478.81|481.45|479.25|481.01|478.81|0
1645070080000|2022-02-17 03:54:40|481.23|479.03|481.23|479.03|481.45|479.25|481.23|479.03|0
1645070090000|2022-02-17 03:54:50|481.01|478.81|480.78|478.58|481.01|478.81|480.78|478.58|0
1645070110000|2022-02-17 03:55:10|479.21|477.01|478.76|476.56|479.21|477.01|478.76|476.56|0
1645070120000|2022-02-17 03:55:20|478.31|476.11|478.08|475.88|478.31|476.11|478.08|475.88|0
1645070130000|2022-02-17 03:55:30|477.41|475.21|476.74|474.54|477.41|475.21|476.29|474.09|0
1645070140000|2022-02-17 03:55:40|476.07|473.87|474.94|472.74|476.51|474.31|474.94|472.74|0
1645070150000|2022-02-17 03:55:50|475.05|472.85|473.82|471.62|475.05|472.85|473.82|471.62|0
1645070160000|2022-02-17 03:56:00|472.7|470.5|472.03|469.83|472.7|470.5|472.03|469.83|0
1645070170000|2022-02-17 03:56:10|471.81|469.61|473.6|471.4|473.6|471.4|471.81|469.61|0
1645070180000|2022-02-17 03:56:20|472.7|470.5|471.81|469.61|472.7|470.5|471.81|469.61|0
1645070190000|2022-02-17 03:56:30|472.03|469.83|472.26|470.06|472.26|470.06|471.81|469.61|0
1645070200000|2022-02-17 03:56:40|472.48|470.28|472.26|470.06|472.48|470.28|472.26|470.06|0
1645070210000|2022-02-17 03:56:50|471.81|469.61|472.48|470.28|472.48|470.28|471.81|469.61|0
1645070220000|2022-02-17 03:57:00|472.14|469.94|472.03|469.83|472.26|470.06|472.03|469.83|0
1645070230000|2022-02-17 03:57:10|472.36|470.16|473.21|471.01|473.21|471.01|471.81|469.61|0
1645070240000|2022-02-17 03:57:20|473.43|471.23|473.88|471.68|473.88|471.68|473.21|471.01|0
1645070250000|2022-02-17 03:57:30|473.66|471.46|473.43|471.23|473.88|471.68|473.21|471.01|0
1645070260000|2022-02-17 03:57:40|473.21|471.01|473.66|471.46|473.66|471.46|473.21|471.01|0
1645070270000|2022-02-17 03:57:50|474.77|472.57|475.21|473.01|475.21|473.01|474.77|472.57|0
1645070280000|2022-02-17 03:58:00|475.44|473.24|474.1|471.9|475.44|473.24|473.66|471.46|0
1645070290000|2022-02-17 03:58:10|474.21|472.01|474.77|472.57|474.77|472.57|473.88|471.68|0
1645070300000|2022-02-17 03:58:20|475.44|473.24|474.32|472.12|475.44|473.24|474.32|472.12|0
1645070310000|2022-02-17 03:58:30|474.65|472.45|474.99|472.79|474.99|472.79|474.65|472.45|0
1645070320000|2022-02-17 03:58:40|474.77|472.57|474.99|472.79|474.99|472.79|474.55|472.35|0
1645070330000|2022-02-17 03:58:50|474.65|472.45|474.1|471.9|474.65|472.45|474.1|471.9|0
1645070340000|2022-02-17 03:59:00|473.98|471.78|473.43|471.23|473.98|471.78|473.43|471.23|0
1645070350000|2022-02-17 03:59:10|473.65|471.45|473.21|471.01|473.65|471.45|473.21|471.01|0
1645070360000|2022-02-17 03:59:20|473.65|471.45|473.21|471.01|473.65|471.45|473.21|471.01|0
1645070370000|2022-02-17 03:59:30|473.43|471.23|473.65|471.45|473.65|471.45|473.43|471.23|0
1645070380000|2022-02-17 03:59:40|474.1|471.9|473.21|471.01|474.1|471.9|473.21|471.01|0
1645070400000|2022-02-17 04:00:00|471.21|469.01|469.43|467.23|471.21|469.01|469.43|467.23|0
1645070410000|2022-02-17 04:00:10|469.21|467.01|467.43|465.23|469.21|467.01|467.31|465.11|0
1645070420000|2022-02-17 04:00:20|467.65|465.45|464.77|462.57|467.65|465.45|464.33|462.13|0
1645070430000|2022-02-17 04:00:30|465.21|463.01|465.21|463.01|465.21|463.01|464.55|462.35|0
1645070440000|2022-02-17 04:00:40|465.76|463.56|464.33|462.13|465.76|463.56|464.33|462.13|0
1645070450000|2022-02-17 04:00:50|464.43|462.23|464.99|462.79|465.21|463.01|464.43|462.23|0
1645070460000|2022-02-17 04:01:00|465.88|463.68|464.99|462.79|465.88|463.68|464.77|462.57|0
1645070470000|2022-02-17 04:01:10|464.55|462.35|464.55|462.35|464.55|462.35|464.33|462.13|0
1645070480000|2022-02-17 04:01:20|465.65|463.45|464.32|462.12|465.65|463.45|464.32|462.12|0
1645070490000|2022-02-17 04:01:30|464.77|462.57|464.55|462.35|464.77|462.57|464.32|462.12|0
1645070500000|2022-02-17 04:01:40|464.99|462.79|464.77|462.57|464.99|462.79|464.77|462.57|0
1645070510000|2022-02-17 04:01:50|465.65|463.45|464.55|462.35|465.65|463.45|464.55|462.35|0
1645070520000|2022-02-17 04:02:00|464.32|462.12|464.55|462.35|464.55|462.35|464.32|462.12|0
1645070530000|2022-02-17 04:02:10|464.77|462.57|465.88|463.68|465.88|463.68|464.77|462.57|0
1645070540000|2022-02-17 04:02:20|466.2|463.34|465.1|462.24|466.2|463.34|464.65|461.79|0
1645070550000|2022-02-17 04:02:30|465.65|462.57|468.98|465.9|468.98|465.9|465.65|462.57|0
1645070560000|2022-02-17 04:02:40|469.08|466|469.75|466.67|469.75|466.67|469.08|466|0
1645070570000|2022-02-17 04:02:50|470.31|467.23|469.64|466.56|470.31|467.23|469.64|466.56|0
1645070580000|2022-02-17 04:03:00|469.53|466.45|467.64|464.56|469.53|466.45|467.64|464.56|0
1645070590000|2022-02-17 04:03:10|467.75|464.67|466.31|463.23|467.75|464.67|466.31|463.23|0
1645070600000|2022-02-17 04:03:20|466.09|463.01|465.87|462.79|466.09|463.01|465.65|462.57|0
1645070610000|2022-02-17 04:03:30|465.65|462.57|465.87|462.79|465.87|462.79|465.65|462.57|0
1645070620000|2022-02-17 04:03:40|465.76|462.68|464.98|461.9|466.09|463.01|464.98|461.9|0
1645070630000|2022-02-17 04:03:50|464.76|461.68|466.31|463.23|466.31|463.23|464.76|461.68|0
1645070640000|2022-02-17 04:04:00|466.09|463.01|465.65|462.57|466.2|463.12|465.31|462.23|0
1645070650000|2022-02-17 04:04:10|465.31|462.23|464.98|461.9|465.31|462.23|464.76|461.68|0
1645070660000|2022-02-17 04:04:20|464.76|461.68|464.76|461.68|464.98|461.9|464.76|461.68|0
1645070670000|2022-02-17 04:04:30|464.98|461.9|464.98|461.9|464.98|461.9|464.76|461.68|0
1645070680000|2022-02-17 04:04:40|465.87|462.79|464.32|461.24|465.87|462.79|463.43|460.35|0
1645070690000|2022-02-17 04:04:50|463.54|460.46|462.65|459.57|463.54|460.46|462.55|459.47|0
1645070700000|2022-02-17 04:05:00|462.33|459.25|461.66|458.58|462.33|459.25|461.66|458.58|0
1645070710000|2022-02-17 04:05:10|461.44|458.36|462.55|459.47|462.99|459.91|461.44|458.36|0
1645070720000|2022-02-17 04:05:20|462.11|459.03|464.32|461.24|464.32|461.24|462.11|459.03|0
1645070730000|2022-02-17 04:05:30|464.2|461.12|464.32|461.24|464.65|461.57|464.2|461.12|0
1645070740000|2022-02-17 04:05:40|464.54|461.46|463.88|460.8|464.54|461.46|463.21|460.13|0
1645070750000|2022-02-17 04:05:50|464.98|461.9|464.54|461.46|465.43|462.35|464.54|461.46|0
1645070760000|2022-02-17 04:06:00|464.76|461.68|464.32|461.24|464.76|461.68|464.32|461.24|0
1645070770000|2022-02-17 04:06:10|463.76|460.68|464.32|461.24|464.32|461.24|463.76|460.68|0
1645070780000|2022-02-17 04:06:20|464.1|461.02|466.64|463.56|466.64|463.56|464.1|461.02|0
1645070790000|2022-02-17 04:06:30|466.31|463.23|466.64|463.56|466.64|463.56|466.31|463.23|0
1645070800000|2022-02-17 04:06:40|466.86|463.78|466.75|463.67|467.86|464.78|466.75|463.67|0
1645070810000|2022-02-17 04:06:50|467.53|464.45|467.42|464.34|467.53|464.45|466.86|463.78|0
1645070820000|2022-02-17 04:07:00|467.2|464.12|467.53|464.45|467.53|464.45|466.75|463.67|0
1645070830000|2022-02-17 04:07:10|467.2|464.12|467.2|464.12|467.2|464.12|467.08|464|0
1645070840000|2022-02-17 04:07:20|466.98|463.9|465.75|462.67|466.98|463.9|465.75|462.67|0
1645070850000|2022-02-17 04:07:30|465.65|462.57|465.65|462.57|465.75|462.67|465.65|462.57|0
1645070860000|2022-02-17 04:07:40|465.2|462.12|465.42|462.34|465.42|462.34|465.2|462.12|0
1645070870000|2022-02-17 04:07:50|465.2|462.12|464.32|461.24|465.2|462.12|464.32|461.24|0
1645070880000|2022-02-17 04:08:00|464.42|461.34|463.87|460.79|464.42|461.34|463.87|460.79|0
1645070890000|2022-02-17 04:08:10|463.43|460.35|463.43|460.35|463.43|460.35|463.43|460.35|0
1645070900000|2022-02-17 04:08:20|463.54|460.46|464.54|461.46|464.54|461.46|463.54|460.46|0
1645070910000|2022-02-17 04:08:30|464.98|461.9|464.98|461.9|465.42|462.34|464.98|461.9|0
1645070920000|2022-02-17 04:08:40|464.54|461.46|464.64|461.56|464.64|461.56|464.54|461.46|0
1645070930000|2022-02-17 04:08:50|464.76|461.68|464.98|461.9|465.09|462.01|464.76|461.68|0
1645070940000|2022-02-17 04:09:00|464.76|461.68|464.09|461.01|464.76|461.68|464.09|461.01|0
1645070950000|2022-02-17 04:09:10|464.2|461.12|464.2|461.12|464.54|461.46|464.09|461.01|0
1645070960000|2022-02-17 04:09:20|464.76|461.68|465.64|462.56|466.09|463.01|464.64|461.56|0
1645070970000|2022-02-17 04:09:30|465.53|462.45|464.98|461.9|465.87|462.79|464.98|461.9|0
1645070980000|2022-02-17 04:09:40|466.53|463.45|466.31|463.23|466.53|463.45|466.09|463.01|0
1645070990000|2022-02-17 04:09:50|466.19|463.11|467.08|464|467.08|464|466.19|463.11|0
1645071000000|2022-02-17 04:10:00|466.41|463.33|465.86|462.78|466.41|463.33|465.86|462.78|0
1645071010000|2022-02-17 04:10:10|465.75|462.67|465.42|462.34|465.86|462.78|465.42|462.34|0
1645071020000|2022-02-17 04:10:20|465.64|462.56|465.53|462.45|465.64|462.56|465.53|462.45|0
1645071030000|2022-02-17 04:10:30|465.64|462.56|466.97|463.89|467.19|464.11|465.64|462.56|0
1645071040000|2022-02-17 04:10:40|467.19|464.11|466.19|463.11|467.19|464.11|466.09|463.01|0
1645071050000|2022-02-17 04:10:50|466.09|463.01|466.86|463.78|466.86|463.78|466.09|463.01|0
1645071060000|2022-02-17 04:11:00|467.42|464.34|468.3|465.22|468.3|465.22|467.42|464.34|0
1645071070000|2022-02-17 04:11:10|469.19|466.11|469.52|466.44|469.52|466.44|468.75|465.67|0
1645071080000|2022-02-17 04:11:20|469.08|466|468.63|465.55|469.08|466|468.63|465.55|0
1645071090000|2022-02-17 04:11:30|470.3|467.22|469.86|466.78|470.3|467.22|469.86|466.78|0
1645071100000|2022-02-17 04:11:40|470.08|467|470.75|467.67|470.85|467.77|470.08|467|0
1645071110000|2022-02-17 04:11:50|470.52|467.44|471.86|468.78|471.86|468.78|470.52|467.44|0
1645071120000|2022-02-17 04:12:00|472.08|469|471.63|468.55|472.08|469|471.41|468.33|0
1645071130000|2022-02-17 04:12:10|471.41|468.33|471.07|467.99|471.41|468.33|470.75|467.67|0
1645071140000|2022-02-17 04:12:20|470.97|467.89|470.97|467.89|471.52|468.44|470.97|467.89|0
1645071150000|2022-02-17 04:12:30|471.41|468.33|471.41|468.33|471.41|468.33|470.85|467.77|0
1645071160000|2022-02-17 04:12:40|472.08|469|472.52|469.44|472.52|469.44|472.08|469|0
1645071170000|2022-02-17 04:12:50|472.75|469.67|473.41|470.33|473.41|470.33|472.75|469.67|0
1645071180000|2022-02-17 04:13:00|473.64|470.56|473.86|470.78|473.86|470.78|472.75|469.67|0
1645071190000|2022-02-17 04:13:10|473.41|470.33|475.75|472.67|475.75|472.67|473.41|470.33|0
1645071200000|2022-02-17 04:13:20|475.64|472.56|474.97|471.89|475.97|472.89|474.41|471.33|0
1645071210000|2022-02-17 04:13:30|474.63|471.55|474.97|471.89|475.3|472.22|474.63|471.55|0
1645071220000|2022-02-17 04:13:40|474.3|471.22|473.41|470.33|474.41|471.33|473.41|470.33|0
1645071230000|2022-02-17 04:13:50|473.86|470.78|473.41|470.33|474.08|471|473.41|470.33|0
1645071240000|2022-02-17 04:14:00|473.52|470.44|472.3|469.22|473.52|470.44|472.18|469.1|0
1645071250000|2022-02-17 04:14:10|471.41|468.33|469.63|466.55|471.41|468.33|469.63|466.55|0
1645071260000|2022-02-17 04:14:20|470.97|467.89|470.97|467.89|470.97|467.89|470.97|467.89|0
1645071270000|2022-02-17 04:14:30|471.41|468.33|470.97|467.89|471.41|468.33|470.97|467.89|0
1645071280000|2022-02-17 04:14:40|470.08|467|469.74|466.66|470.08|467|469.63|466.55|0
1645071290000|2022-02-17 04:14:50|470.3|467.22|470.85|467.77|471.07|467.99|470.3|467.22|0
1645071300000|2022-02-17 04:15:00|470.63|467.55|470.08|467|470.74|467.66|470.08|467|0
1645071310000|2022-02-17 04:15:10|469.63|466.55|469.41|466.33|470.08|467|469.41|466.33|0
1645071320000|2022-02-17 04:15:20|469.63|466.55|469.85|466.77|469.85|466.77|469.63|466.55|0
1645071330000|2022-02-17 04:15:30|470.63|467.55|468.97|465.89|470.63|467.55|468.97|465.89|0
1645071340000|2022-02-17 04:15:40|469.74|466.66|470.74|467.66|470.74|467.66|469.74|466.66|0
1645071350000|2022-02-17 04:15:50|470.3|467.22|469.85|466.77|470.3|467.22|469.85|466.77|0
1645071360000|2022-02-17 04:16:00|470.3|467.22|469.63|466.55|470.3|467.22|469.63|466.55|0
1645071370000|2022-02-17 04:16:10|468.74|465.66|469.96|466.88|469.96|466.88|468.74|465.66|0
1645071380000|2022-02-17 04:16:20|469.41|466.33|469.41|466.33|469.52|466.44|469.41|466.33|0
1645071390000|2022-02-17 04:16:30|469.85|466.77|469.41|466.33|469.85|466.77|469.41|466.33|0
1645071400000|2022-02-17 04:16:40|469.74|466.66|470.07|466.99|470.07|466.99|469.74|466.66|0
1645071410000|2022-02-17 04:16:50|470.18|467.1|470.3|467.22|470.3|467.22|470.18|467.1|0
1645071420000|2022-02-17 04:17:00|470.52|467.44|469.85|466.77|470.52|467.44|469.85|466.77|0
1645071430000|2022-02-17 04:17:10|469.63|466.55|469.29|466.21|469.74|466.66|469.29|466.21|0
1645071440000|2022-02-17 04:17:20|469.19|466.11|468.63|465.55|469.19|466.11|468.63|465.55|0
1645071450000|2022-02-17 04:17:30|468.4|465.32|468.52|465.44|468.96|465.88|468.4|465.32|0
1645071460000|2022-02-17 04:17:40|469.07|465.99|468.52|465.44|469.07|465.99|468.52|465.44|0
1645071470000|2022-02-17 04:17:50|468.3|465.22|468.74|465.66|468.85|465.77|468.3|465.22|0
1645071480000|2022-02-17 04:18:00|468.4|465.32|468.63|465.55|468.63|465.55|468.3|465.22|0
1645071490000|2022-02-17 04:18:10|468.3|465.22|469.05|465.97|469.05|465.97|468.3|465.22|0
1645071500000|2022-02-17 04:18:20|468.93|465.85|468.83|465.75|469.05|465.97|468.83|465.75|0
1645071510000|2022-02-17 04:18:30|468.93|465.85|467.94|464.86|468.93|465.85|467.94|464.86|0
1645071520000|2022-02-17 04:18:40|467.72|464.64|467.83|464.75|467.94|464.86|467.72|464.64|0
1645071530000|2022-02-17 04:18:50|467.94|464.86|468.38|465.3|468.38|465.3|467.94|464.86|0
1645071540000|2022-02-17 04:19:00|468.49|465.41|468.16|465.08|468.49|465.41|467.72|464.64|0
1645071550000|2022-02-17 04:19:10|468.82|465.74|469.93|466.85|469.93|466.85|468.82|465.74|0
1645071560000|2022-02-17 04:19:20|470.37|467.29|468.71|465.63|470.37|467.29|468.6|465.52|0
1645071570000|2022-02-17 04:19:30|468.82|465.74|469.15|466.07|469.37|466.29|468.82|465.74|0
1645071580000|2022-02-17 04:19:40|469.93|466.85|469.82|466.74|469.93|466.85|469.82|466.74|0
1645071590000|2022-02-17 04:19:50|469.93|466.85|469.93|466.85|469.93|466.85|469.93|466.85|0
1645071600000|2022-02-17 04:20:00|469.37|466.29|469.15|466.07|469.59|466.51|469.15|466.07|0
1645071610000|2022-02-17 04:20:10|469.49|466.41|468.93|465.85|469.49|466.41|468.93|465.85|0
1645071620000|2022-02-17 04:20:20|469.27|466.19|468.6|465.52|469.27|466.19|468.6|465.52|0
1645071630000|2022-02-17 04:20:30|468.71|465.63|468.6|465.52|468.82|465.74|468.38|465.3|0
1645071640000|2022-02-17 04:20:40|468.38|465.3|468.82|465.74|469.27|466.19|468.38|465.3|0
1645071650000|2022-02-17 04:20:50|468.6|465.52|469.04|465.96|469.04|465.96|468.6|465.52|0
1645071660000|2022-02-17 04:21:00|469.27|466.19|469.59|466.51|469.59|466.51|469.27|466.19|0
1645071670000|2022-02-17 04:21:10|469.81|466.73|470.37|467.29|470.37|467.29|469.81|466.73|0
1645071680000|2022-02-17 04:21:20|470.15|467.07|470.26|467.18|470.81|467.73|470.15|467.07|0
1645071690000|2022-02-17 04:21:30|470.7|467.62|470.15|467.07|470.7|467.62|470.15|467.07|0
1645071700000|2022-02-17 04:21:40|470.37|467.29|469.81|466.73|470.37|467.29|469.81|466.73|0
1645071710000|2022-02-17 04:21:50|469.93|466.85|469.49|466.41|469.93|466.85|469.49|466.41|0
1645071720000|2022-02-17 04:22:00|469.71|466.63|469.93|466.85|470.03|466.95|469.71|466.63|0
1645071730000|2022-02-17 04:22:10|470.03|466.95|469.59|466.51|470.03|466.95|469.59|466.51|0
1645071740000|2022-02-17 04:22:20|469.37|466.29|469.59|466.51|469.93|466.85|469.37|466.29|0
1645071750000|2022-02-17 04:22:30|469.49|466.41|469.26|466.18|469.49|466.41|469.15|466.07|0
1645071760000|2022-02-17 04:22:40|469.15|466.07|469.48|466.4|469.71|466.63|469.15|466.07|0
1645071770000|2022-02-17 04:22:50|469.26|466.18|469.26|466.18|469.26|466.18|469.26|466.18|0
1645071780000|2022-02-17 04:23:00|469.48|466.4|470.81|467.73|470.81|467.73|469.26|466.18|0
1645071790000|2022-02-17 04:23:10|470.48|467.4|471.58|468.5|471.7|468.62|470.48|467.4|0
1645071800000|2022-02-17 04:23:20|471.7|468.62|471.7|468.62|471.7|468.62|471.58|468.5|0
1645071810000|2022-02-17 04:23:30|471.48|468.4|471.48|468.4|471.48|468.4|471.48|468.4|0
1645071820000|2022-02-17 04:23:40|471.7|468.62|472.47|469.39|472.47|469.39|471.7|468.62|0
1645071830000|2022-02-17 04:23:50|471.92|468.84|472.36|469.28|472.36|469.28|471.48|468.4|0
1645071840000|2022-02-17 04:24:00|472.58|469.5|472.36|469.28|472.58|469.5|472.36|469.28|0
1645071850000|2022-02-17 04:24:10|472.14|469.06|470.59|467.51|472.14|469.06|470.59|467.51|0
1645071860000|2022-02-17 04:24:20|470.37|467.29|471.03|467.95|471.03|467.95|470.37|467.29|0
1645071870000|2022-02-17 04:24:30|470.81|467.73|470.81|467.73|470.81|467.73|470.59|467.51|0
1645071880000|2022-02-17 04:24:40|470.7|467.62|470.81|467.73|470.81|467.73|470.59|467.51|0
1645071890000|2022-02-17 04:24:50|471.48|468.4|471.25|468.17|471.48|468.4|471.25|468.17|0
1645071900000|2022-02-17 04:25:00|471.14|468.06|471.03|467.95|471.14|468.06|471.03|467.95|0
1645071910000|2022-02-17 04:25:10|470.59|467.51|470.59|467.51|470.81|467.73|470.59|467.51|0
1645071920000|2022-02-17 04:25:20|470.37|467.29|470.7|467.62|470.81|467.73|470.37|467.29|0
1645071930000|2022-02-17 04:25:30|470.37|467.29|470.59|467.51|470.59|467.51|470.37|467.29|0
1645071940000|2022-02-17 04:25:40|471.03|467.95|471.58|468.5|471.58|468.5|471.03|467.95|0
1645071950000|2022-02-17 04:25:50|471.48|468.4|471.58|468.5|471.92|468.84|471.47|468.39|0
1645071960000|2022-02-17 04:26:00|471.7|468.62|471.8|468.72|471.8|468.72|471.7|468.62|0
1645071970000|2022-02-17 04:26:10|471.7|468.62|471.92|468.84|471.92|468.84|471.47|468.39|0
1645071980000|2022-02-17 04:26:20|472.14|469.06|471.25|468.17|472.14|469.06|471.25|468.17|0
1645071990000|2022-02-17 04:26:30|471.36|468.28|471.03|467.95|471.36|468.28|471.03|467.95|0
1645072000000|2022-02-17 04:26:40|470.37|467.29|470.37|467.29|470.37|467.29|470.37|467.29|0
1645072010000|2022-02-17 04:26:50|470.59|467.51|470.81|467.73|470.81|467.73|470.59|467.51|0
1645072020000|2022-02-17 04:27:00|470.59|467.51|470.59|467.51|470.81|467.73|470.37|467.29|0
1645072030000|2022-02-17 04:27:10|470.37|467.29|470.81|467.73|470.81|467.73|470.37|467.29|0
1645072040000|2022-02-17 04:27:20|471.03|467.95|471.03|467.95|471.03|467.95|471.03|467.95|0
1645072050000|2022-02-17 04:27:30|470.81|467.73|470.37|467.29|470.81|467.73|470.37|467.29|0
1645072060000|2022-02-17 04:27:40|471.03|467.95|470.81|467.73|471.03|467.95|470.81|467.73|0
1645072070000|2022-02-17 04:27:50|471.03|467.95|471.47|468.39|471.69|468.61|471.03|467.95|0
1645072080000|2022-02-17 04:28:00|471.25|468.17|471.69|468.61|471.69|468.61|471.25|468.17|0
1645072090000|2022-02-17 04:28:10|471.47|468.39|471.69|468.61|471.69|468.61|471.47|468.39|0
1645072100000|2022-02-17 04:28:20|471.58|468.5|472.14|469.06|472.14|469.06|471.47|468.39|0
1645072110000|2022-02-17 04:28:30|471.92|469.72|471.8|469.6|472.14|469.94|471.8|469.6|0
1645072120000|2022-02-17 04:28:40|471.48|469.28|471.25|469.05|471.48|469.28|471.25|469.05|0
1645072130000|2022-02-17 04:28:50|471.48|469.28|471.36|469.16|471.48|469.28|471.25|469.05|0
1645072140000|2022-02-17 04:29:00|471.03|468.83|470.81|468.61|471.03|468.83|470.7|468.5|0
1645072150000|2022-02-17 04:29:10|470.7|468.5|470.59|468.39|470.7|468.5|470.47|468.27|0
1645072160000|2022-02-17 04:29:20|470.81|468.61|470.81|468.61|470.81|468.61|470.81|468.61|0
1645072170000|2022-02-17 04:29:30|470.69|468.49|470.59|468.39|470.69|468.49|470.59|468.39|0
1645072180000|2022-02-17 04:29:40|470.47|468.27|470.69|468.49|470.69|468.49|470.37|468.17|0
1645072190000|2022-02-17 04:29:50|470.81|468.61|471.25|469.05|471.25|469.05|470.59|468.39|0
1645072200000|2022-02-17 04:30:00|471.47|469.27|471.14|468.94|471.47|469.27|471.14|468.94|0
1645072210000|2022-02-17 04:30:10|471.03|468.83|470.81|468.61|471.03|468.83|470.81|468.61|0
1645072220000|2022-02-17 04:30:20|470.59|468.39|470.81|468.61|470.81|468.61|470.59|468.39|0
1645072230000|2022-02-17 04:30:30|470.59|468.39|470.69|468.49|470.81|468.61|470.59|468.39|0
1645072240000|2022-02-17 04:30:40|470.81|468.61|471.8|469.6|471.8|469.6|470.81|468.61|0
1645072250000|2022-02-17 04:30:50|471.92|469.72|472.25|470.05|472.25|470.05|471.92|469.72|0
1645072260000|2022-02-17 04:31:00|471.92|469.72|472.36|470.16|472.36|470.16|471.92|469.72|0
1645072270000|2022-02-17 04:31:10|472.58|470.38|473.35|471.15|473.35|471.15|472.58|470.38|0
1645072280000|2022-02-17 04:31:20|473.47|471.27|473.69|471.49|473.69|471.49|473.47|471.27|0
1645072290000|2022-02-17 04:31:30|473.8|471.6|473.91|471.71|473.91|471.71|473.8|471.6|0
1645072300000|2022-02-17 04:31:40|473.8|471.6|474.13|471.93|474.13|471.93|473.69|471.49|0
1645072310000|2022-02-17 04:31:50|474.36|472.16|476.13|473.93|476.13|473.93|474.36|472.16|0
1645072320000|2022-02-17 04:32:00|476.02|473.82|475.91|473.71|476.13|473.93|475.91|473.71|0
1645072330000|2022-02-17 04:32:10|476.13|473.93|475.69|473.49|476.13|473.93|475.47|473.27|0
1645072340000|2022-02-17 04:32:20|475.24|473.04|475.02|472.82|475.24|473.04|474.8|472.6|0
1645072350000|2022-02-17 04:32:30|474.58|472.38|474.8|472.6|474.8|472.6|474.58|472.38|0
1645072360000|2022-02-17 04:32:40|475.13|472.93|475.02|472.82|475.13|472.93|475.02|472.82|0
1645072370000|2022-02-17 04:32:50|474.91|472.71|475.02|472.82|475.02|472.82|474.8|472.6|0
1645072380000|2022-02-17 04:33:00|474.8|472.6|474.13|471.93|474.8|472.6|474.13|471.93|0
1645072390000|2022-02-17 04:33:10|473.91|471.71|473.91|471.71|473.91|471.71|473.91|471.71|0
1645072400000|2022-02-17 04:33:20|473.69|471.49|474.13|471.93|474.13|471.93|473.69|471.49|0
1645072410000|2022-02-17 04:33:30|474.36|472.16|474.8|472.6|474.8|472.6|474.35|472.15|0
1645072420000|2022-02-17 04:33:40|474.58|472.38|474.35|472.15|474.58|472.38|474.35|472.15|0
1645072430000|2022-02-17 04:33:50|474.02|471.82|473.91|471.71|474.02|471.82|473.91|471.71|0
1645072440000|2022-02-17 04:34:00|473.69|471.49|473.69|471.49|473.8|471.6|473.69|471.49|0
1645072450000|2022-02-17 04:34:10|473.47|471.27|473.47|471.27|473.47|471.27|473.47|471.27|0
1645072460000|2022-02-17 04:34:20|473.24|471.04|473.24|471.04|473.24|471.04|473.24|471.04|0
1645072470000|2022-02-17 04:34:30|473.02|470.82|473.13|470.93|473.24|471.04|473.02|470.82|0
1645072480000|2022-02-17 04:34:40|473.02|470.82|472.8|470.6|473.02|470.82|472.8|470.6|0
1645072490000|2022-02-17 04:34:50|472.91|470.71|472.8|470.6|472.91|470.71|472.8|470.6|0
1645072500000|2022-02-17 04:35:00|472.91|470.71|473.24|471.04|473.24|471.04|472.8|470.6|0
1645072510000|2022-02-17 04:35:10|473.02|470.82|473.24|471.04|473.24|471.04|473.02|470.82|0
1645072520000|2022-02-17 04:35:20|473.02|470.82|473.02|470.82|473.13|470.93|473.02|470.82|0
1645072530000|2022-02-17 04:35:30|472.68|470.48|472.58|470.38|472.8|470.6|472.58|470.38|0
1645072540000|2022-02-17 04:35:40|472.36|470.16|472.36|470.16|472.36|470.16|472.36|470.16|0
1645072550000|2022-02-17 04:35:50|472.58|470.38|472.58|470.38|472.58|470.38|472.36|470.16|0
1645072560000|2022-02-17 04:36:00|471.69|469.49|471.47|469.27|471.69|469.49|471.47|469.27|0
1645072570000|2022-02-17 04:36:10|471.25|469.05|471.25|469.05|471.35|469.15|471.25|469.05|0
1645072580000|2022-02-17 04:36:20|471.47|469.27|471.57|469.37|471.69|469.49|471.25|469.05|0
1645072590000|2022-02-17 04:36:30|471.47|469.27|471.47|469.27|471.69|469.49|471.25|469.05|0
1645072600000|2022-02-17 04:36:40|471.57|469.37|471.25|469.05|471.57|469.37|471.25|469.05|0
1645072610000|2022-02-17 04:36:50|471.47|469.27|471.13|468.93|471.47|469.27|470.91|468.71|0
1645072620000|2022-02-17 04:37:00|471.25|469.05|471.25|469.05|471.57|469.37|471.25|469.05|0
1645072630000|2022-02-17 04:37:10|470.8|468.6|470.58|468.38|470.8|468.6|470.58|468.38|0
1645072640000|2022-02-17 04:37:20|470.69|468.49|470.8|468.6|470.8|468.6|470.58|468.38|0
1645072650000|2022-02-17 04:37:30|470.69|468.49|470.36|468.16|470.8|468.6|470.36|468.16|0
1645072660000|2022-02-17 04:37:40|470.47|468.27|470.47|468.27|470.47|468.27|470.36|468.16|0
1645072670000|2022-02-17 04:37:50|470.14|467.94|470.14|467.94|470.36|468.16|470.14|467.94|0
1645072680000|2022-02-17 04:38:00|470.36|468.16|470.24|468.04|470.36|468.16|470.14|467.94|0
1645072690000|2022-02-17 04:38:10|470.36|468.16|470.91|468.71|471.02|468.82|470.36|468.16|0
1645072700000|2022-02-17 04:38:20|470.58|468.38|470.36|468.16|470.58|468.38|470.36|468.16|0
1645072710000|2022-02-17 04:38:30|470.24|468.04|470.24|468.04|470.36|468.16|470.14|467.94|0
1645072720000|2022-02-17 04:38:40|470.14|467.94|470.36|468.16|470.36|468.16|470.14|467.94|0
1645072730000|2022-02-17 04:38:50|470.14|467.94|470.14|467.94|470.14|467.94|470.14|467.94|0
1645072740000|2022-02-17 04:39:00|470.02|467.82|470.58|468.38|470.91|468.71|470.02|467.82|0
1645072750000|2022-02-17 04:39:10|470.8|468.6|471.02|468.82|471.02|468.82|470.69|468.49|0
1645072760000|2022-02-17 04:39:20|471.24|469.04|471.02|468.82|471.24|469.04|471.02|468.82|0
1645072770000|2022-02-17 04:39:30|470.8|468.6|470.58|468.38|470.8|468.6|470.58|468.38|0
1645072780000|2022-02-17 04:39:40|470.8|468.6|470.91|468.71|471.02|468.82|470.8|468.6|0
1645072790000|2022-02-17 04:39:50|470.8|468.6|470.58|468.38|470.8|468.6|470.58|468.38|0
1645072800000|2022-02-17 04:40:00|470.69|468.49|470.8|468.6|470.8|468.6|470.69|468.49|0
1645072810000|2022-02-17 04:40:10|470.58|468.38|470.11|467.91|470.58|468.38|470.11|467.91|0
1645072820000|2022-02-17 04:40:20|470.22|468.02|470.34|468.14|470.34|468.14|470.22|468.02|0
1645072840000|2022-02-17 04:40:40|470.11|467.91|470.11|467.91|470.11|467.91|469.89|467.69|0
1645072850000|2022-02-17 04:40:50|470.22|468.02|470.22|468.02|470.22|468.02|470.22|468.02|0
1645072860000|2022-02-17 04:41:00|470.34|468.14|471.44|469.24|471.67|469.47|470.34|468.14|0
1645072870000|2022-02-17 04:41:10|471|468.8|471.89|469.69|471.89|469.69|470.78|468.58|0
1645072880000|2022-02-17 04:41:20|472.33|470.13|472.33|470.13|472.33|470.13|472.11|469.91|0
1645072890000|2022-02-17 04:41:30|472.44|470.24|472.33|470.13|472.44|470.24|472.33|470.13|0
1645072900000|2022-02-17 04:41:40|471.89|469.69|471.44|469.24|471.89|469.69|471.44|469.24|0
1645072910000|2022-02-17 04:41:50|471.55|469.35|472.11|469.91|472.11|469.91|471.55|469.35|0
1645072920000|2022-02-17 04:42:00|472.22|470.02|472.33|470.13|473|470.8|472.22|470.02|0
1645072930000|2022-02-17 04:42:10|472.55|470.35|472.77|470.57|472.77|470.57|472.33|470.13|0
1645072940000|2022-02-17 04:42:20|473|470.8|472.77|470.57|473|470.8|472.77|470.57|0
1645072950000|2022-02-17 04:42:30|472.21|470.01|472.21|470.01|472.21|470.01|472.11|469.91|0
1645072960000|2022-02-17 04:42:40|472.11|469.91|472.33|470.13|472.55|470.35|472.11|469.91|0
1645072980000|2022-02-17 04:43:00|472.55|470.35|472.55|470.35|472.66|470.46|472.55|470.35|0
1645072990000|2022-02-17 04:43:10|472.77|470.57|471.44|469.24|472.77|470.57|471.44|469.24|0
1645073000000|2022-02-17 04:43:20|471.33|469.13|471|468.8|471.33|469.13|471|468.8|0
1645073010000|2022-02-17 04:43:30|470.44|468.24|471.22|469.02|471.22|469.02|470.44|468.24|0
1645073020000|2022-02-17 04:43:40|471|468.8|471.1|468.9|471.22|469.02|471|468.8|0
1645073030000|2022-02-17 04:43:50|471|468.8|470.78|468.58|471|468.8|470.78|468.58|0
1645073040000|2022-02-17 04:44:00|471|468.8|471|468.8|471|468.8|471|468.8|0
1645073050000|2022-02-17 04:44:10|470.78|468.58|471.1|468.9|471.1|468.9|470.78|468.58|0
1645073060000|2022-02-17 04:44:20|470.88|468.68|471.22|469.02|471.22|469.02|470.88|468.68|0
1645073070000|2022-02-17 04:44:30|471|468.8|471.66|469.46|471.66|469.46|471|468.8|0
1645073080000|2022-02-17 04:44:40|471.55|469.35|471.66|469.46|471.66|469.46|471.55|469.35|0
1645073090000|2022-02-17 04:44:50|471.44|469.24|470.78|468.58|471.44|469.24|470.78|468.58|0
1645073100000|2022-02-17 04:45:00|471|468.8|471.1|468.9|471.22|469.02|471|468.8|0
1645073110000|2022-02-17 04:45:10|471.22|469.02|471.44|469.24|471.44|469.24|471.22|469.02|0
1645073120000|2022-02-17 04:45:20|471.22|469.02|471.22|469.02|471.22|469.02|471.22|469.02|0
1645073130000|2022-02-17 04:45:30|471.32|469.12|471.1|468.9|471.32|469.12|471.1|468.9|0
1645073140000|2022-02-17 04:45:40|471|468.8|470.66|468.46|471.22|469.02|470.55|468.35|0
1645073150000|2022-02-17 04:45:50|470.77|468.57|470.77|468.57|470.77|468.57|470.77|468.57|0
1645073160000|2022-02-17 04:46:00|470.66|468.46|470.55|468.35|470.77|468.57|470.55|468.35|0
1645073170000|2022-02-17 04:46:10|470.33|468.13|470.11|467.91|470.33|468.13|470.11|467.91|0
1645073180000|2022-02-17 04:46:20|470.33|468.13|470.11|467.91|470.33|468.13|470.11|467.91|0
1645073190000|2022-02-17 04:46:30|469.99|467.79|469.99|467.79|469.99|467.79|469.77|467.57|0
1645073200000|2022-02-17 04:46:40|469.89|467.69|470.11|467.91|470.11|467.91|469.89|467.69|0
1645073210000|2022-02-17 04:46:50|470.33|468.13|470.44|468.24|470.55|468.35|470.33|468.13|0
1645073220000|2022-02-17 04:47:00|470.66|468.46|471.1|468.9|471.22|469.02|470.66|468.46|0
1645073230000|2022-02-17 04:47:10|471.22|469.02|471.22|469.02|471.22|469.02|471.1|468.9|0
1645073240000|2022-02-17 04:47:20|471.1|468.9|471.22|469.02|471.22|469.02|470.99|468.79|0
1645073250000|2022-02-17 04:47:30|471.44|469.24|471.66|469.46|471.66|469.46|470.99|468.79|0
1645073260000|2022-02-17 04:47:40|471.88|469.68|471.88|469.68|472.1|469.9|471.88|469.68|0
1645073270000|2022-02-17 04:47:50|471.77|469.57|471.66|469.46|471.77|469.57|471.66|469.46|0
1645073280000|2022-02-17 04:48:00|471.99|469.79|472.1|469.9|472.55|470.35|471.99|469.79|0
1645073290000|2022-02-17 04:48:10|471.99|469.79|472.1|469.9|472.21|470.01|471.99|469.79|0
1645073300000|2022-02-17 04:48:20|471.99|469.79|472.43|470.23|472.43|470.23|471.99|469.79|0
1645073310000|2022-02-17 04:48:30|472.32|470.12|472.32|470.12|472.32|470.12|472.21|470.01|0
1645073320000|2022-02-17 04:48:40|472.1|469.9|472.1|469.9|472.21|470.01|472.1|469.9|0
1645073330000|2022-02-17 04:48:50|471.88|469.68|471.88|469.68|471.88|469.68|471.88|469.68|0
1645073340000|2022-02-17 04:49:00|471.77|469.57|470.99|468.79|471.77|469.57|470.99|468.79|0
1645073350000|2022-02-17 04:49:10|471.44|469.24|471.21|469.01|471.44|469.24|471.21|469.01|0
1645073360000|2022-02-17 04:49:20|470.99|468.79|471.21|469.01|471.21|469.01|470.99|468.79|0
1645073370000|2022-02-17 04:49:30|471.44|469.24|471.54|469.34|471.54|469.34|471.44|469.24|0
1645073380000|2022-02-17 04:49:40|471.66|469.46|470.33|468.13|471.66|469.46|470.33|468.13|0
1645073390000|2022-02-17 04:49:50|470.55|468.35|469.66|467.46|470.55|468.35|469.66|467.46|0
1645073400000|2022-02-17 04:50:00|469.22|467.02|468.78|466.58|469.22|467.02|468.78|466.58|0
1645073410000|2022-02-17 04:50:10|469.22|467.02|469|466.8|469.22|467.02|469|466.8|0
1645073420000|2022-02-17 04:50:20|469.1|466.9|469.44|467.24|469.44|467.24|469.1|466.9|0
1645073430000|2022-02-17 04:50:30|469.66|467.46|470.55|468.35|470.55|468.35|469.66|467.46|0
1645073440000|2022-02-17 04:50:40|470.77|468.57|471.21|469.01|471.21|469.01|470.77|468.57|0
1645073450000|2022-02-17 04:50:50|471.32|469.12|471.1|468.9|471.32|469.12|470.99|468.79|0
1645073460000|2022-02-17 04:51:00|471.21|469.01|471.66|469.46|471.66|469.46|471.21|469.01|0
1645073470000|2022-02-17 04:51:10|471.21|469.01|470.55|468.35|471.21|469.01|470.55|468.35|0
1645073480000|2022-02-17 04:51:20|470.43|468.23|470.55|468.35|470.55|468.35|470.43|468.23|0
1645073490000|2022-02-17 04:51:30|470.65|468.45|470.55|468.35|470.65|468.45|470.55|468.35|0
1645073500000|2022-02-17 04:51:40|470.21|468.01|469.99|467.79|470.21|468.01|469.99|467.79|0
1645073510000|2022-02-17 04:51:50|470.1|467.9|470.1|467.9|470.1|467.9|470.1|467.9|0
1645073520000|2022-02-17 04:52:00|470.21|468.01|469.44|467.24|470.21|468.01|469.44|467.24|0
1645073530000|2022-02-17 04:52:10|469.32|467.12|469|466.8|469.32|467.12|469|466.8|0
1645073540000|2022-02-17 04:52:20|468.88|466.68|469|466.8|469|466.8|468.88|466.68|0
1645073550000|2022-02-17 04:52:30|468.99|466.79|469.22|467.02|469.44|467.24|468.99|466.79|0
1645073560000|2022-02-17 04:52:40|469.54|467.34|469.32|467.12|469.54|467.34|469.22|467.02|0
1645073570000|2022-02-17 04:52:50|469.1|466.9|469.54|467.34|469.54|467.34|469.1|466.9|0
1645073580000|2022-02-17 04:53:00|469.66|467.46|468.99|466.79|469.88|467.68|468.99|466.79|0
1645073590000|2022-02-17 04:53:10|468.88|466.68|469.22|467.02|469.22|467.02|468.88|466.68|0
1645073600000|2022-02-17 04:53:20|469.1|466.9|469.22|467.02|469.22|467.02|469.1|466.9|0
1645073610000|2022-02-17 04:53:30|468.77|466.57|468.55|466.35|468.77|466.57|468.55|466.35|0
1645073620000|2022-02-17 04:53:40|468.33|466.13|468.55|466.35|468.55|466.35|468.33|466.13|0
1645073630000|2022-02-17 04:53:50|468.33|466.13|468.33|466.13|468.33|466.13|468.11|465.91|0
1645073640000|2022-02-17 04:54:00|468.55|466.35|468.33|466.13|468.66|466.46|468.33|466.13|0
1645073650000|2022-02-17 04:54:10|468.21|466.01|468.11|465.91|468.33|466.13|468.11|465.91|0
1645073660000|2022-02-17 04:54:20|468.33|466.13|468.33|466.13|468.33|466.13|468.33|466.13|0
1645073670000|2022-02-17 04:54:30|468.11|465.91|468.11|465.91|468.11|465.91|468.11|465.91|0
1645073680000|2022-02-17 04:54:40|467.89|465.69|467.89|465.69|467.89|465.69|467.89|465.69|0
1645073690000|2022-02-17 04:54:50|468.11|465.91|467.89|465.69|468.11|465.91|467.66|465.46|0
1645073700000|2022-02-17 04:55:00|467.66|465.46|467.66|465.46|467.66|465.46|467.66|465.46|0
1645073710000|2022-02-17 04:55:10|468.33|466.13|468.11|465.91|468.33|466.13|467.89|465.69|0
1645073720000|2022-02-17 04:55:20|467.89|465.69|467.89|465.69|467.89|465.69|467.89|465.69|0
1645073730000|2022-02-17 04:55:30|467.88|465.68|467.88|465.68|467.88|465.68|467.88|465.68|0
1645073740000|2022-02-17 04:55:40|467.66|465.46|467.66|465.46|467.66|465.46|467.66|465.46|0
1645073750000|2022-02-17 04:55:50|467.77|465.57|467.66|465.46|467.88|465.68|467.66|465.46|0
1645073770000|2022-02-17 04:56:10|467.77|465.57|467.66|465.46|467.99|465.79|467.66|465.46|0
1645073780000|2022-02-17 04:56:20|467.88|465.68|467.88|465.68|467.88|465.68|467.88|465.68|0
1645073790000|2022-02-17 04:56:30|468.11|465.91|467.99|465.79|468.11|465.91|467.99|465.79|0
1645073800000|2022-02-17 04:56:40|467.88|465.68|468.33|466.13|468.33|466.13|467.88|465.68|0
1645073810000|2022-02-17 04:56:50|468.55|466.35|468.88|466.68|468.88|466.68|468.55|466.35|0
1645073820000|2022-02-17 04:57:00|468.99|466.79|468.77|466.57|468.99|466.79|468.77|466.57|0
1645073830000|2022-02-17 04:57:10|468.65|466.45|468.65|466.45|468.65|466.45|468.55|466.35|0
1645073840000|2022-02-17 04:57:20|468.55|466.35|468.33|466.13|468.55|466.35|468.33|466.13|0
1645073850000|2022-02-17 04:57:30|468.1|465.9|467.77|465.57|468.1|465.9|467.77|465.57|0
1645073860000|2022-02-17 04:57:40|467.88|465.68|468.33|466.13|468.33|466.13|467.88|465.68|0
1645073870000|2022-02-17 04:57:50|468.55|466.35|468.21|466.01|468.55|466.35|468.21|466.01|0
1645073880000|2022-02-17 04:58:00|468.1|465.9|468.1|465.9|468.33|466.13|468.1|465.9|0
1645073890000|2022-02-17 04:58:10|467.44|465.24|467.55|465.35|467.66|465.46|467.44|465.24|0
1645073900000|2022-02-17 04:58:20|467.66|465.46|468.1|465.9|468.1|465.9|467.66|465.46|0
1645073910000|2022-02-17 04:58:30|468.33|466.13|468.1|465.9|468.33|466.13|467.88|465.68|0
1645073920000|2022-02-17 04:58:40|468.32|466.12|467.88|465.68|468.32|466.12|467.88|465.68|0
1645073930000|2022-02-17 04:58:50|468.1|465.9|468.32|466.12|468.32|466.12|468.1|465.9|0
1645073940000|2022-02-17 04:59:00|468.55|466.35|469.21|467.01|469.21|467.01|468.55|466.35|0
1645073950000|2022-02-17 04:59:10|468.99|466.79|468.32|466.12|468.99|466.79|468.32|466.12|0
1645073960000|2022-02-17 04:59:20|468.43|466.23|467.99|465.79|468.43|466.23|467.99|465.79|0
1645073970000|2022-02-17 04:59:30|467.66|465.46|467.88|465.68|467.88|465.68|467.66|465.46|0
1645073980000|2022-02-17 04:59:40|467.54|465.34|467.44|465.24|467.54|465.34|467.44|465.24|0
1645074000000|2022-02-17 05:00:00|467|464.8|467|464.8|467|464.8|467|464.8|0
1645074010000|2022-02-17 05:00:10|467.22|465.02|467.22|465.02|467.22|465.02|467.22|465.02|0
1645074020000|2022-02-17 05:00:20|467|464.8|466.77|464.57|467.22|465.02|466.77|464.57|0
1645074030000|2022-02-17 05:00:30|466.99|464.79|466.99|464.79|466.99|464.79|466.99|464.79|0
1645074040000|2022-02-17 05:00:40|467.22|465.02|466.77|464.57|467.22|465.02|466.77|464.57|0
1645074050000|2022-02-17 05:00:50|466.33|464.13|466.11|463.91|466.33|464.13|466.11|463.91|0
1645074060000|2022-02-17 05:01:00|465.89|463.69|465.89|463.69|465.89|463.69|465.89|463.69|0
1645074070000|2022-02-17 05:01:10|466.11|463.91|465.89|463.69|466.11|463.91|465.89|463.69|0
1645074100000|2022-02-17 05:01:40|466.11|463.91|466.99|464.79|467.22|465.02|466.11|463.91|0
1645074110000|2022-02-17 05:01:50|467.1|464.9|467.1|464.9|467.1|464.9|467.1|464.9|0
1645074120000|2022-02-17 05:02:00|466.99|464.79|466.77|464.57|466.99|464.79|466.66|464.46|0
1645074130000|2022-02-17 05:02:10|467.21|465.01|467.32|465.12|467.44|465.24|467.21|465.01|0
1645074140000|2022-02-17 05:02:20|467.21|465.01|467.1|464.9|467.21|465.01|466.99|464.79|0
1645074150000|2022-02-17 05:02:30|466.99|464.79|466.77|464.57|467.21|465.01|466.77|464.57|0
1645074160000|2022-02-17 05:02:40|466.55|464.35|466.77|464.57|466.77|464.57|466.55|464.35|0
1645074170000|2022-02-17 05:02:50|466.99|464.79|466.99|464.79|466.99|464.79|466.88|464.68|0
1645074180000|2022-02-17 05:03:00|467.21|465.01|467.44|465.24|467.44|465.24|467.21|465.01|0
1645074190000|2022-02-17 05:03:10|468.1|465.9|468.54|466.34|468.54|466.34|468.1|465.9|0
1645074200000|2022-02-17 05:03:20|468.76|466.56|468.54|466.34|468.76|466.56|468.54|466.34|0
1645074210000|2022-02-17 05:03:30|468.32|466.12|468.54|466.34|468.54|466.34|468.32|466.12|0
1645074220000|2022-02-17 05:03:40|468.76|466.56|468.76|466.56|468.76|466.56|468.76|466.56|0
1645074230000|2022-02-17 05:03:50|468.87|466.67|468.98|466.78|468.98|466.78|468.87|466.67|0
1645074240000|2022-02-17 05:04:00|468.76|466.56|467.98|465.78|468.76|466.56|467.98|465.78|0
1645074250000|2022-02-17 05:04:10|467.88|465.68|467.88|465.68|467.88|465.68|467.88|465.68|0
1645074260000|2022-02-17 05:04:20|467.66|465.46|467.32|465.12|467.66|465.46|467.32|465.12|0
1645074270000|2022-02-17 05:04:30|466.99|464.79|467.21|465.01|467.32|465.12|466.99|464.79|0
1645074280000|2022-02-17 05:04:40|467.32|465.12|467.21|465.01|467.32|465.12|467.21|465.01|0
1645074290000|2022-02-17 05:04:50|467.32|465.12|467.21|465.01|467.32|465.12|467.21|465.01|0
1645074300000|2022-02-17 05:05:00|467.32|465.12|467.21|465.01|467.32|465.12|467.21|465.01|0
1645074310000|2022-02-17 05:05:10|466.77|464.57|466.77|464.57|466.77|464.57|466.55|464.35|0
1645074320000|2022-02-17 05:05:20|466.88|464.68|466.88|464.68|466.88|464.68|466.88|464.68|0
1645074330000|2022-02-17 05:05:30|467.21|465.01|467.1|464.9|467.21|465.01|466.99|464.79|0
1645074340000|2022-02-17 05:05:40|467.21|465.01|467.88|465.68|467.88|465.68|467.21|465.01|0
1645074350000|2022-02-17 05:05:50|468.1|465.9|468.1|465.9|468.1|465.9|468.1|465.9|0
1645074360000|2022-02-17 05:06:00|467.65|465.45|467.65|465.45|467.65|465.45|467.54|465.34|0
1645074370000|2022-02-17 05:06:10|467.88|465.68|467.98|465.78|468.2|466|467.88|465.68|0
1645074380000|2022-02-17 05:06:20|468.1|465.9|467.76|465.56|468.1|465.9|467.76|465.56|0
1645074390000|2022-02-17 05:06:30|468.1|465.9|471.2|469|471.2|469|468.1|465.9|0
1645074400000|2022-02-17 05:06:40|470.64|468.44|471.2|469|471.2|469|470.64|468.44|0
1645074410000|2022-02-17 05:06:50|472.09|469.89|476.09|473.89|476.09|473.89|472.09|469.89|0
1645074420000|2022-02-17 05:07:00|475.08|472.88|474.31|472.11|475.3|473.1|474.31|472.11|0
1645074430000|2022-02-17 05:07:10|473.2|471|474.31|472.11|474.31|472.11|473.2|471|0
1645074440000|2022-02-17 05:07:20|474.75|472.55|474.64|472.44|474.75|472.55|474.31|472.11|0
1645074450000|2022-02-17 05:07:30|474.41|472.21|474.31|472.11|474.64|472.44|474.31|472.11|0
1645074460000|2022-02-17 05:07:40|473.42|471.22|474.08|471.88|474.08|471.88|473.42|471.22|0
1645074470000|2022-02-17 05:07:50|473.75|471.55|473.42|471.22|473.97|471.77|473.3|471.1|0
1645074480000|2022-02-17 05:08:00|473.86|471.66|473.52|471.32|474.31|472.11|473.52|471.32|0
1645074490000|2022-02-17 05:08:10|473.75|471.55|474.19|471.99|474.19|471.99|473.75|471.55|0
1645074500000|2022-02-17 05:08:20|474.41|472.21|474.41|472.21|474.41|472.21|474.31|472.11|0
1645074510000|2022-02-17 05:08:30|474.19|471.99|473.75|471.55|474.19|471.99|473.75|471.55|0
1645074520000|2022-02-17 05:08:40|473.08|470.88|473.19|470.99|473.64|471.44|473.08|470.88|0
1645074530000|2022-02-17 05:08:50|473.42|471.22|474.53|472.33|474.53|472.33|473.08|470.88|0
1645074540000|2022-02-17 05:09:00|473.75|471.55|473.08|470.88|473.75|471.55|473.08|470.88|0
1645074550000|2022-02-17 05:09:10|473.42|471.22|473.97|471.77|473.97|471.77|473.42|471.22|0
1645074560000|2022-02-17 05:09:20|473.64|471.44|473.52|471.32|473.64|471.44|473.52|471.32|0
1645074570000|2022-02-17 05:09:30|473.19|470.99|473.52|471.32|473.52|471.32|473.19|470.99|0
1645074580000|2022-02-17 05:09:40|473.42|471.22|473.3|471.1|473.52|471.32|473.08|470.88|0
1645074590000|2022-02-17 05:09:50|473.08|470.88|472.97|470.77|473.08|470.88|472.97|470.77|0
1645074600000|2022-02-17 05:10:00|472.75|470.55|473.52|471.32|473.64|471.44|472.75|470.55|0
1645074610000|2022-02-17 05:10:10|473.86|471.66|474.08|471.88|474.3|472.1|473.86|471.66|0
1645074620000|2022-02-17 05:10:20|474.41|472.21|473.86|471.66|474.41|472.21|473.86|471.66|0
1645074630000|2022-02-17 05:10:30|474.08|471.88|473.74|471.54|474.19|471.99|473.74|471.54|0
1645074640000|2022-02-17 05:10:40|473.97|471.77|473.86|471.66|474.19|471.99|473.86|471.66|0
1645074650000|2022-02-17 05:10:50|473.97|471.77|473.19|470.99|473.97|471.77|473.19|470.99|0
1645074660000|2022-02-17 05:11:00|473.41|471.21|473.74|471.54|473.74|471.54|473.41|471.21|0
1645074670000|2022-02-17 05:11:10|473.64|471.44|473.19|470.99|473.86|471.66|473.19|470.99|0
1645074680000|2022-02-17 05:11:20|473.41|471.21|473.41|471.21|473.41|471.21|473.41|471.21|0
1645074690000|2022-02-17 05:11:30|473.86|471.66|473.86|471.66|473.86|471.66|473.64|471.44|0
1645074700000|2022-02-17 05:11:40|473.74|471.54|473.64|471.44|473.74|471.54|473.64|471.44|0
1645074710000|2022-02-17 05:11:50|474.08|471.88|473.64|471.44|474.08|471.88|473.64|471.44|0
1645074720000|2022-02-17 05:12:00|473.41|471.21|472.97|470.77|473.41|471.21|472.97|470.77|0
1645074730000|2022-02-17 05:12:10|472.75|470.55|471.64|469.44|472.75|470.55|471.42|469.22|0
1645074740000|2022-02-17 05:12:20|471.86|469.66|472.19|469.99|472.19|469.99|471.86|469.66|0
1645074750000|2022-02-17 05:12:30|472.3|470.1|472.41|470.21|472.41|470.21|472.19|469.99|0
1645074760000|2022-02-17 05:12:40|472.52|470.32|472.52|470.32|472.63|470.43|472.08|469.88|0
1645074770000|2022-02-17 05:12:50|472.41|470.21|472.19|469.99|472.41|470.21|472.08|469.88|0
1645074780000|2022-02-17 05:13:00|472.3|470.1|472.41|470.21|472.52|470.32|472.3|470.1|0
1645074790000|2022-02-17 05:13:10|472.52|470.32|472.63|470.43|472.63|470.43|472.52|470.32|0
1645074800000|2022-02-17 05:13:20|472.19|469.99|472.08|469.88|472.19|469.99|472.08|469.88|0
1645074810000|2022-02-17 05:13:30|472.3|470.1|471.64|469.44|472.3|470.1|471.64|469.44|0
1645074820000|2022-02-17 05:13:40|471.19|468.99|471.41|469.21|471.41|469.21|471.19|468.99|0
1645074830000|2022-02-17 05:13:50|470.97|468.77|471.52|469.32|471.52|469.32|470.97|468.77|0
1645074840000|2022-02-17 05:14:00|471.86|469.66|471.86|469.66|471.86|469.66|471.41|469.21|0
1645074850000|2022-02-17 05:14:10|472.08|469.88|472.3|470.1|472.3|470.1|472.08|469.88|0
1645074860000|2022-02-17 05:14:20|472.08|469.88|472.3|470.1|472.3|470.1|472.08|469.88|0
1645074870000|2022-02-17 05:14:30|471.96|469.76|471.96|469.76|472.08|469.88|471.96|469.76|0
1645074880000|2022-02-17 05:14:40|471.64|469.44|471.86|469.66|471.86|469.66|471.64|469.44|0
1645074890000|2022-02-17 05:14:50|471.64|469.44|471.74|469.54|471.74|469.54|471.63|469.43|0
1645074900000|2022-02-17 05:15:00|471.86|469.66|471.86|469.66|471.86|469.66|471.74|469.54|0
1645074910000|2022-02-17 05:15:10|471.74|469.54|471.86|469.66|471.86|469.66|471.63|469.43|0
1645074920000|2022-02-17 05:15:20|471.96|469.76|471.86|469.66|471.96|469.76|471.86|469.66|0
1645074930000|2022-02-17 05:15:30|471.96|469.76|472.08|469.88|472.08|469.88|471.86|469.66|0
1645074940000|2022-02-17 05:15:40|471.96|469.76|471.86|469.66|472.18|469.98|471.86|469.66|0
1645074950000|2022-02-17 05:15:50|472.08|469.88|472.08|469.88|472.08|469.88|471.86|469.66|0
1645074960000|2022-02-17 05:16:00|471.96|469.76|472.97|470.77|472.97|470.77|471.96|469.76|0
1645074970000|2022-02-17 05:16:10|474.3|472.1|473.85|471.65|474.3|472.1|473.85|471.65|0
1645074980000|2022-02-17 05:16:20|473.52|471.32|473.41|471.21|473.52|471.32|473.41|471.21|0
1645074990000|2022-02-17 05:16:30|473.52|471.32|473.74|471.54|473.74|471.54|473.52|471.32|0
1645075000000|2022-02-17 05:16:40|473.87|471.67|474.42|472.22|474.42|472.22|473.76|471.56|0
1645075010000|2022-02-17 05:16:50|474.32|472.12|474.32|472.12|474.42|472.22|474.32|472.12|0
1645075020000|2022-02-17 05:17:00|474.98|472.78|474.76|472.56|474.98|472.78|474.54|472.34|0
1645075030000|2022-02-17 05:17:10|474.64|472.44|474.98|472.78|475.65|473.45|474.64|472.44|0
1645075040000|2022-02-17 05:17:20|475.2|473|474.98|472.78|475.2|473|474.98|472.78|0
1645075050000|2022-02-17 05:17:30|474.87|472.67|474.98|472.78|474.98|472.78|474.76|472.56|0
1645075060000|2022-02-17 05:17:40|474.87|472.67|474.98|472.78|474.98|472.78|474.54|472.34|0
1645075070000|2022-02-17 05:17:50|475.2|473|475.53|473.33|475.53|473.33|475.2|473|0
1645075080000|2022-02-17 05:18:00|475.43|473.23|475.65|473.45|475.65|473.45|475.31|473.11|0
1645075090000|2022-02-17 05:18:10|475.2|473|474.54|472.34|475.2|473|474.54|472.34|0
1645075100000|2022-02-17 05:18:20|474.64|472.44|475.31|473.11|475.31|473.11|474.64|472.44|0
1645075110000|2022-02-17 05:18:30|475.65|473.45|475.42|473.22|475.65|473.45|475.42|473.22|0
1645075120000|2022-02-17 05:18:40|475.65|473.45|475.65|473.45|475.65|473.45|475.65|473.45|0
1645075130000|2022-02-17 05:18:50|475.42|473.22|475.53|473.33|475.65|473.45|475.42|473.22|0
1645075140000|2022-02-17 05:19:00|475.2|473|475.2|473|475.42|473.22|474.76|472.56|0
1645075150000|2022-02-17 05:19:10|475.42|473.22|475.2|473|475.42|473.22|475.2|473|0
1645075160000|2022-02-17 05:19:20|474.98|472.78|474.98|472.78|475.2|473|474.98|472.78|0
1645075170000|2022-02-17 05:19:30|474.86|472.66|474.86|472.66|474.86|472.66|474.76|472.56|0
1645075180000|2022-02-17 05:19:40|474.64|472.44|474.76|472.56|474.76|472.56|474.64|472.44|0
1645075190000|2022-02-17 05:19:50|474.64|472.44|474.53|472.33|474.64|472.44|474.53|472.33|0
1645075200000|2022-02-17 05:20:00|474.42|472.22|474.76|472.56|474.76|472.56|474.42|472.22|0
1645075210000|2022-02-17 05:20:10|474.98|472.78|475.09|472.89|475.09|472.89|474.86|472.66|0
1645075220000|2022-02-17 05:20:20|474.98|472.78|474.86|472.66|474.98|472.78|474.76|472.56|0
1645075230000|2022-02-17 05:20:30|474.76|472.56|474.98|472.78|475.2|473|474.76|472.56|0
1645075240000|2022-02-17 05:20:40|474.86|472.66|474.98|472.78|475.08|472.88|474.86|472.66|0
1645075250000|2022-02-17 05:20:50|475.2|473|474.64|472.44|475.2|473|474.42|472.22|0
1645075260000|2022-02-17 05:21:00|474.53|472.33|474.76|472.56|474.76|472.56|474.53|472.33|0
1645075270000|2022-02-17 05:21:10|474.64|472.44|474.53|472.33|474.76|472.56|474.53|472.33|0
1645075280000|2022-02-17 05:21:20|474.64|472.44|474.64|472.44|474.64|472.44|474.64|472.44|0
1645075290000|2022-02-17 05:21:30|474.76|472.56|474.64|472.44|474.76|472.56|474.64|472.44|0
1645075300000|2022-02-17 05:21:40|474.53|472.33|474.31|472.11|474.53|472.33|474.2|472|0
1645075310000|2022-02-17 05:21:50|474.53|472.33|474.42|472.22|474.53|472.33|474.31|472.11|0
1645075320000|2022-02-17 05:22:00|474.31|472.11|474.53|472.33|474.53|472.33|474.31|472.11|0
1645075330000|2022-02-17 05:22:10|474.42|472.22|474.53|472.33|474.53|472.33|474.42|472.22|0
1645075340000|2022-02-17 05:22:20|474.86|472.66|474.98|472.78|474.98|472.78|474.64|472.44|0
1645075350000|2022-02-17 05:22:30|474.75|472.55|474.75|472.55|474.75|472.55|474.64|472.44|0
1645075360000|2022-02-17 05:22:40|474.64|472.44|474.75|472.55|474.75|472.55|474.64|472.44|0
1645075370000|2022-02-17 05:22:50|474.64|472.44|474.75|472.55|474.86|472.66|474.64|472.44|0
1645075380000|2022-02-17 05:23:00|474.98|472.78|475.2|473|475.3|473.1|474.98|472.78|0
1645075390000|2022-02-17 05:23:10|475.3|473.1|475.64|473.44|475.64|473.44|475.3|473.1|0
1645075400000|2022-02-17 05:23:20|475.86|473.66|475.75|473.55|476.19|473.99|475.75|473.55|0
1645075410000|2022-02-17 05:23:30|476.09|473.89|475.86|473.66|476.09|473.89|475.86|473.66|0
1645075420000|2022-02-17 05:23:40|476.09|473.89|475.86|473.66|476.09|473.89|475.86|473.66|0
1645075430000|2022-02-17 05:23:50|475.97|473.77|475.86|473.66|475.97|473.77|475.64|473.44|0
1645075440000|2022-02-17 05:24:00|475.97|473.77|475.86|473.66|476.09|473.89|475.86|473.66|0
1645075450000|2022-02-17 05:24:10|476.09|473.89|476.31|474.11|476.31|474.11|476.09|473.89|0
1645075460000|2022-02-17 05:24:20|476.09|473.89|476.31|474.11|476.75|474.55|476.09|473.89|0
1645075470000|2022-02-17 05:24:30|475.2|473|474.97|472.77|475.2|473|474.75|472.55|0
1645075480000|2022-02-17 05:24:40|475.2|473|475.3|473.1|475.42|473.22|475.2|473|0
1645075490000|2022-02-17 05:24:50|475.42|473.22|475.2|473|475.42|473.22|474.53|472.33|0
1645075500000|2022-02-17 05:25:00|475.42|473.22|475.64|473.44|475.86|473.66|475.42|473.22|0
1645075510000|2022-02-17 05:25:10|475.86|473.66|475.42|473.22|475.86|473.66|475.42|473.22|0
1645075520000|2022-02-17 05:25:20|475.64|473.44|475.75|473.55|475.75|473.55|475.42|473.22|0
1645075530000|2022-02-17 05:25:30|475.86|473.66|475.86|473.66|475.86|473.66|475.75|473.55|0
1645075540000|2022-02-17 05:25:40|475.64|473.44|475.64|473.44|475.64|473.44|475.64|473.44|0
1645075550000|2022-02-17 05:25:50|475.42|473.22|475.52|473.32|475.52|473.32|475.3|473.1|0
1645075560000|2022-02-17 05:26:00|475.75|473.55|475.64|473.44|475.75|473.55|475.64|473.44|0
1645075570000|2022-02-17 05:26:10|475.3|473.1|475.2|473|475.3|473.1|475.2|473|0
1645075580000|2022-02-17 05:26:20|475.08|472.88|475.2|473|475.3|473.1|475.08|472.88|0
1645075590000|2022-02-17 05:26:30|475.08|472.88|474.97|472.77|475.08|472.88|474.75|472.55|0
1645075600000|2022-02-17 05:26:40|474.75|472.55|474.75|472.55|474.86|472.66|474.75|472.55|0
1645075610000|2022-02-17 05:26:50|474.97|472.77|474.86|472.66|474.97|472.77|474.86|472.66|0
1645075620000|2022-02-17 05:27:00|474.97|472.77|474.75|472.55|474.97|472.77|474.75|472.55|0
1645075630000|2022-02-17 05:27:10|474.86|472.66|474.53|472.33|474.97|472.77|474.53|472.33|0
1645075640000|2022-02-17 05:27:20|474.63|472.43|474.86|472.66|474.86|472.66|474.63|472.43|0
1645075650000|2022-02-17 05:27:30|474.75|472.55|474.97|472.77|475.08|472.88|474.75|472.55|0
1645075660000|2022-02-17 05:27:40|474.75|472.55|474.75|472.55|474.75|472.55|474.53|472.33|0
1645075670000|2022-02-17 05:27:50|474.53|472.33|475.19|472.99|475.19|472.99|474.53|472.33|0
1645075680000|2022-02-17 05:28:00|475.08|472.88|474.75|472.55|475.08|472.88|474.75|472.55|0
1645075690000|2022-02-17 05:28:10|474.63|472.43|474.75|472.55|474.75|472.55|474.63|472.43|0
1645075700000|2022-02-17 05:28:20|474.86|472.66|475.08|472.88|475.08|472.88|474.86|472.66|0
1645075710000|2022-02-17 05:28:30|475.42|473.22|475.64|473.44|475.64|473.44|475.19|472.99|0
1645075720000|2022-02-17 05:28:40|475.42|473.22|475.42|473.22|475.64|473.44|475.42|473.22|0
1645075730000|2022-02-17 05:28:50|475.19|472.99|475.28|473.08|475.42|473.22|475.19|472.99|0
1645075740000|2022-02-17 05:29:00|475.18|472.98|475.84|473.64|475.84|473.64|475.18|472.98|0
1645075750000|2022-02-17 05:29:10|475.62|473.42|475.38|473.18|475.62|473.42|475.38|473.18|0
1645075760000|2022-02-17 05:29:20|475.61|473.41|475.49|473.29|475.61|473.41|475.38|473.18|0
1645075770000|2022-02-17 05:29:30|475.38|473.18|474.94|472.74|475.38|473.18|474.94|472.74|0
1645075780000|2022-02-17 05:29:40|475.04|472.84|475.16|472.96|475.16|472.96|475.04|472.84|0
1645075790000|2022-02-17 05:29:50|475.04|472.84|475.38|473.18|475.61|473.41|475.04|472.84|0
1645075800000|2022-02-17 05:30:00|475.16|472.96|474.15|471.95|475.16|472.96|474.15|471.95|0
1645075810000|2022-02-17 05:30:10|474.6|472.4|474.05|471.85|474.6|472.4|474.05|471.85|0
1645075820000|2022-02-17 05:30:20|474.27|472.07|474.38|472.18|474.49|472.29|474.27|472.07|0
1645075830000|2022-02-17 05:30:30|475.27|473.07|474.6|472.4|475.27|473.07|474.6|472.4|0
1645075840000|2022-02-17 05:30:40|474.82|472.62|474.38|472.18|474.82|472.62|474.38|472.18|0
1645075850000|2022-02-17 05:30:50|474.82|472.62|474.94|472.74|475.04|472.84|474.82|472.62|0
1645075860000|2022-02-17 05:31:00|475.38|473.18|475.83|473.63|475.83|473.63|475.38|473.18|0
1645075870000|2022-02-17 05:31:10|475.71|473.51|475.38|473.18|475.71|473.51|475.38|473.18|0
1645075880000|2022-02-17 05:31:20|475.71|473.51|476.05|473.85|476.16|473.96|475.71|473.51|0
1645075890000|2022-02-17 05:31:30|475.83|473.63|475.83|473.63|475.83|473.63|475.83|473.63|0
1645075900000|2022-02-17 05:31:40|476.27|474.07|476.82|474.62|476.82|474.62|476.05|473.85|0
1645075910000|2022-02-17 05:31:50|477.39|475.19|477.16|474.96|477.61|475.41|477.16|474.96|0
1645075920000|2022-02-17 05:32:00|476.82|474.62|476.16|473.96|476.82|474.62|476.16|473.96|0
1645075930000|2022-02-17 05:32:10|476.27|474.07|475.6|473.4|476.27|474.07|475.6|473.4|0
1645075940000|2022-02-17 05:32:20|475.83|473.63|476.38|474.18|476.82|474.62|475.83|473.63|0
1645075950000|2022-02-17 05:32:30|476.49|474.29|476.6|474.4|476.72|474.52|476.49|474.29|0
1645075960000|2022-02-17 05:32:40|476.49|474.29|476.94|474.74|476.94|474.74|476.38|474.18|0
1645075970000|2022-02-17 05:32:50|476.82|474.62|476.82|474.62|476.82|474.62|476.82|474.62|0
1645075980000|2022-02-17 05:33:00|476.94|474.74|477.16|474.96|477.16|474.96|476.94|474.74|0
1645075990000|2022-02-17 05:33:10|477.61|475.41|477.61|475.41|477.83|475.63|477.16|474.96|0
1645076000000|2022-02-17 05:33:20|477.16|474.96|477.38|475.18|477.38|475.18|477.05|474.85|0
1645076010000|2022-02-17 05:33:30|477.61|475.41|477.83|475.63|477.83|475.63|477.49|475.29|0
1645076020000|2022-02-17 05:33:40|477.49|475.29|477.83|475.63|477.83|475.63|477.49|475.29|0
1645076030000|2022-02-17 05:33:50|477.61|475.41|477.49|475.29|477.61|475.41|477.49|475.29|0
1645076040000|2022-02-17 05:34:00|477.16|474.96|476.7|474.5|477.27|475.07|476.7|474.5|0
1645076050000|2022-02-17 05:34:10|476.36|474.16|476.7|474.5|476.7|474.5|476.36|474.16|0
1645076060000|2022-02-17 05:34:20|476.36|474.16|476.36|474.16|476.36|474.16|476.36|474.16|0
1645076070000|2022-02-17 05:34:30|476.48|474.28|476.81|474.61|476.81|474.61|476.48|474.28|0
1645076080000|2022-02-17 05:34:40|476.93|474.73|476.93|474.73|476.93|474.73|476.93|474.73|0
1645076090000|2022-02-17 05:34:50|477.03|474.83|477.37|475.17|477.59|475.39|477.03|474.83|0
1645076100000|2022-02-17 05:35:00|477.15|474.95|477.59|475.39|477.59|475.39|477.15|474.95|0
1645076110000|2022-02-17 05:35:10|477.82|475.62|478.04|475.84|478.04|475.84|477.82|475.62|0
1645076120000|2022-02-17 05:35:20|477.59|475.39|477.37|475.17|477.59|475.39|477.37|475.17|0
1645076130000|2022-02-17 05:35:30|477.92|475.72|477.82|475.62|478.04|475.84|477.7|475.5|0
1645076140000|2022-02-17 05:35:40|477.59|475.39|477.59|475.39|477.59|475.39|477.48|475.28|0
1645076150000|2022-02-17 05:35:50|477.7|475.5|477.37|475.17|477.82|475.62|477.37|475.17|0
1645076160000|2022-02-17 05:36:00|477.59|475.39|476.92|474.72|477.7|475.5|476.92|474.72|0
1645076170000|2022-02-17 05:36:10|477.15|474.95|476.48|474.28|477.15|474.95|476.48|474.28|0
1645076180000|2022-02-17 05:36:20|476.36|474.16|476.03|473.83|476.36|474.16|476.03|473.83|0
1645076190000|2022-02-17 05:36:30|475.81|473.61|476.03|473.83|476.03|473.83|475.81|473.61|0
1645076200000|2022-02-17 05:36:40|475.81|473.61|475.69|473.49|475.81|473.61|475.59|473.39|0
1645076210000|2022-02-17 05:36:50|475.81|473.61|475.59|473.39|475.81|473.61|475.36|473.16|0
1645076220000|2022-02-17 05:37:00|475.36|473.16|475.14|472.94|475.36|473.16|475.14|472.94|0
1645076230000|2022-02-17 05:37:10|475.36|473.16|475.14|472.94|475.36|473.16|475.14|472.94|0
1645076240000|2022-02-17 05:37:20|474.92|472.72|474.69|472.49|474.92|472.72|474.69|472.49|0
1645076250000|2022-02-17 05:37:30|474.92|472.72|475.14|472.94|475.36|473.16|474.92|472.72|0
1645076260000|2022-02-17 05:37:40|475.36|473.16|475.14|472.94|475.36|473.16|475.14|472.94|0
1645076270000|2022-02-17 05:37:50|475.36|473.16|475.36|473.16|475.36|473.16|475.14|472.94|0
1645076280000|2022-02-17 05:38:00|475.14|472.94|475.14|472.94|475.14|472.94|475.14|472.94|0
1645076290000|2022-02-17 05:38:10|475.36|473.16|474.69|472.49|475.36|473.16|474.69|472.49|0
1645076300000|2022-02-17 05:38:20|474.8|472.6|475.02|472.82|475.02|472.82|474.8|472.6|0
1645076310000|2022-02-17 05:38:30|475.14|472.94|475.81|473.61|475.81|473.61|475.14|472.94|0
1645076320000|2022-02-17 05:38:40|475.69|473.49|475.81|473.61|475.81|473.61|475.69|473.49|0
1645076330000|2022-02-17 05:38:50|475.91|473.71|475.91|473.71|475.91|473.71|475.91|473.71|0
1645076340000|2022-02-17 05:39:00|476.03|473.83|475.81|473.61|476.03|473.83|475.81|473.61|0
1645076350000|2022-02-17 05:39:10|475.58|473.38|475.81|473.61|475.81|473.61|475.58|473.38|0
1645076360000|2022-02-17 05:39:20|475.58|473.38|476.03|473.83|476.03|473.83|475.58|473.38|0
1645076370000|2022-02-17 05:39:30|476.25|474.05|475.69|473.49|476.25|474.05|475.69|473.49|0
1645076380000|2022-02-17 05:39:40|475.81|473.61|476.03|473.83|476.03|473.83|475.81|473.61|0
1645076390000|2022-02-17 05:39:50|475.81|473.61|475.69|473.49|475.81|473.61|475.69|473.49|0
1645076400000|2022-02-17 05:40:00|475.81|473.61|475.91|473.71|475.91|473.71|475.69|473.49|0
1645076410000|2022-02-17 05:40:10|475.81|473.61|475.81|473.61|475.81|473.61|475.81|473.61|0
1645076420000|2022-02-17 05:40:20|475.58|473.38|475.58|473.38|475.58|473.38|475.58|473.38|0
1645076430000|2022-02-17 05:40:30|475.69|473.49|476.03|473.83|476.03|473.83|475.69|473.49|0
1645076440000|2022-02-17 05:40:40|475.69|473.49|475.81|473.61|475.81|473.61|475.69|473.49|0
1645076450000|2022-02-17 05:40:50|475.69|473.49|475.58|473.38|475.69|473.49|475.58|473.38|0
1645076460000|2022-02-17 05:41:00|475.81|473.61|476.25|474.05|476.25|474.05|475.8|473.6|0
1645076470000|2022-02-17 05:41:10|476.13|473.93|476.92|474.72|476.92|474.72|476.13|473.93|0
1645076480000|2022-02-17 05:41:20|476.8|474.6|476.7|474.5|476.8|474.6|476.7|474.5|0
1645076490000|2022-02-17 05:41:30|476.8|474.6|476.8|474.6|476.8|474.6|476.8|474.6|0
1645076500000|2022-02-17 05:41:40|476.92|474.72|476.8|474.6|477.03|474.83|476.8|474.6|0
1645076510000|2022-02-17 05:41:50|476.47|474.27|476.7|474.5|476.7|474.5|476.47|474.27|0
1645076520000|2022-02-17 05:42:00|476.47|474.27|476.13|473.93|476.58|474.38|476.13|473.93|0
1645076530000|2022-02-17 05:42:10|476.25|474.05|476.03|473.83|476.25|474.05|476.03|473.83|0
1645076540000|2022-02-17 05:42:20|475.8|473.6|475.36|473.16|475.8|473.6|475.36|473.16|0
1645076550000|2022-02-17 05:42:30|475.58|473.38|475.36|473.16|475.58|473.38|475.36|473.16|0
1645076560000|2022-02-17 05:42:40|475.14|472.94|475.14|472.94|475.14|472.94|474.91|472.71|0
1645076570000|2022-02-17 05:42:50|475.13|472.93|475.13|472.93|475.36|473.16|475.13|472.93|0
1645076580000|2022-02-17 05:43:00|475.36|473.16|475.58|473.38|475.58|473.38|475.36|473.16|0
1645076590000|2022-02-17 05:43:10|475.46|473.26|475.13|472.93|475.58|473.38|475.13|472.93|0
1645076600000|2022-02-17 05:43:20|475.02|472.82|475.02|472.82|475.13|472.93|475.02|472.82|0
1645076610000|2022-02-17 05:43:30|474.91|472.71|475.02|472.82|475.02|472.82|474.91|472.71|0
1645076620000|2022-02-17 05:43:40|475.13|472.93|474.8|472.6|475.13|472.93|474.8|472.6|0
1645076630000|2022-02-17 05:43:50|474.69|472.49|474.47|472.27|474.69|472.49|474.47|472.27|0
1645076640000|2022-02-17 05:44:00|474.91|472.71|474.69|472.49|474.91|472.71|474.69|472.49|0
1645076650000|2022-02-17 05:44:10|474.47|472.27|474.57|472.37|474.57|472.37|474.47|472.27|0
1645076660000|2022-02-17 05:44:20|474.8|472.6|474.79|472.59|474.8|472.6|474.69|472.49|0
1645076670000|2022-02-17 05:44:30|474.69|472.49|474.47|472.27|474.91|472.71|474.47|472.27|0
1645076680000|2022-02-17 05:44:40|474.69|472.49|474.24|472.04|474.69|472.49|474.24|472.04|0
1645076690000|2022-02-17 05:44:50|474.35|472.15|474.69|472.49|474.69|472.49|474.35|472.15|0
1645076700000|2022-02-17 05:45:00|474.46|472.26|474.46|472.26|474.46|472.26|474.46|472.26|0
1645076720000|2022-02-17 05:45:20|474.24|472.04|474.24|472.04|474.24|472.04|474.24|472.04|0
1645076730000|2022-02-17 05:45:30|474.13|471.93|474.02|471.82|474.13|471.93|474.02|471.82|0
1645076740000|2022-02-17 05:45:40|474.24|472.04|474.24|472.04|474.24|472.04|474.02|471.82|0
1645076750000|2022-02-17 05:45:50|474.35|472.15|474.02|471.82|474.35|472.15|474.02|471.82|0
1645076760000|2022-02-17 05:46:00|474.24|472.04|474.46|472.26|474.46|472.26|474.24|472.04|0
1645076770000|2022-02-17 05:46:10|474.24|472.04|473.35|471.15|474.24|472.04|473.35|471.15|0
1645076780000|2022-02-17 05:46:20|473.57|471.37|473.01|470.81|473.57|471.37|473.01|470.81|0
1645076790000|2022-02-17 05:46:30|473.13|470.93|473.23|471.03|473.23|471.03|473.13|470.93|0
1645076800000|2022-02-17 05:46:40|473.35|471.15|473.23|471.03|473.46|471.26|473.23|471.03|0
1645076810000|2022-02-17 05:46:50|472.91|470.71|472.91|470.71|472.91|470.71|472.91|470.71|0
1645076820000|2022-02-17 05:47:00|473.13|470.93|473.68|471.48|473.8|471.6|473.13|470.93|0
1645076830000|2022-02-17 05:47:10|473.57|471.37|473.57|471.37|473.57|471.37|473.46|471.26|0
1645076840000|2022-02-17 05:47:20|473.35|471.15|473.35|471.15|473.35|471.15|473.23|471.03|0
1645076850000|2022-02-17 05:47:30|473.23|471.03|473.13|470.93|473.35|471.15|473.13|470.93|0
1645076870000|2022-02-17 05:47:50|472.9|470.7|472.9|470.7|472.9|470.7|472.9|470.7|0
1645076880000|2022-02-17 05:48:00|473.13|470.93|472.57|470.37|473.13|470.93|472.57|470.37|0
1645076890000|2022-02-17 05:48:10|472.68|470.48|472.12|469.92|472.68|470.48|472.12|469.92|0
1645076900000|2022-02-17 05:48:20|472.24|470.04|472.24|470.04|472.24|470.04|472.01|469.81|0
1645076910000|2022-02-17 05:48:30|472.01|469.81|472.12|469.92|472.12|469.92|472.01|469.81|0
1645076920000|2022-02-17 05:48:40|472.24|470.04|472.12|469.92|472.24|470.04|472.01|469.81|0
1645076930000|2022-02-17 05:48:50|472.01|469.81|471.79|469.59|472.24|470.04|471.79|469.59|0
1645076940000|2022-02-17 05:49:00|471.9|469.7|472.24|470.04|472.24|470.04|471.9|469.7|0
1645076950000|2022-02-17 05:49:10|472.01|469.81|472.46|470.26|472.46|470.26|472.01|469.81|0
1645076960000|2022-02-17 05:49:20|472.24|470.04|472.24|470.04|472.24|470.04|472.12|469.92|0
1645076970000|2022-02-17 05:49:30|472.46|470.26|472.46|470.26|472.46|470.26|472.46|470.26|0
1645076980000|2022-02-17 05:49:40|472.12|469.92|471.79|469.59|472.12|469.92|471.79|469.59|0
1645076990000|2022-02-17 05:49:50|471.57|469.37|471.79|469.59|471.79|469.59|471.57|469.37|0
1645077000000|2022-02-17 05:50:00|471.9|469.7|472.46|470.26|472.46|470.26|471.9|469.7|0
1645077010000|2022-02-17 05:50:10|472.56|470.36|472.68|470.48|472.68|470.48|472.46|470.26|0
1645077020000|2022-02-17 05:50:20|472.56|470.36|473.12|470.92|473.12|470.92|472.56|470.36|0
1645077030000|2022-02-17 05:50:30|472.9|470.7|473.01|470.81|473.01|470.81|472.9|470.7|0
1645077040000|2022-02-17 05:50:40|472.68|470.48|472.68|470.48|472.68|470.48|472.56|470.36|0
1645077050000|2022-02-17 05:50:50|472.46|470.26|472.68|470.48|472.68|470.48|472.46|470.26|0
1645077060000|2022-02-17 05:51:00|472.9|470.7|472.9|470.7|472.9|470.7|472.9|470.7|0
1645077070000|2022-02-17 05:51:10|472.79|470.59|472.9|470.7|472.9|470.7|472.79|470.59|0
1645077080000|2022-02-17 05:51:20|472.68|470.48|472.23|470.03|472.68|470.48|472.23|470.03|0
1645077090000|2022-02-17 05:51:30|471.9|469.7|471.79|469.59|472.01|469.81|471.79|469.59|0
1645077100000|2022-02-17 05:51:40|471.9|469.7|472.01|469.81|472.01|469.81|471.9|469.7|0
1645077110000|2022-02-17 05:51:50|472.12|469.92|472.01|469.81|472.23|470.03|472.01|469.81|0
1645077120000|2022-02-17 05:52:00|472.12|469.92|472.12|469.92|472.12|469.92|472.12|469.92|0
1645077130000|2022-02-17 05:52:10|472.01|469.81|472.01|469.81|472.01|469.81|472.01|469.81|0
1645077140000|2022-02-17 05:52:20|471.79|469.59|471.34|469.14|471.79|469.59|471.34|469.14|0
1645077150000|2022-02-17 05:52:30|471.12|468.92|471.23|469.03|471.23|469.03|471.12|468.92|0
1645077160000|2022-02-17 05:52:40|471.12|468.92|471.12|468.92|471.12|468.92|471.12|468.92|0
1645077170000|2022-02-17 05:52:50|470.9|468.7|471.12|468.92|471.12|468.92|470.9|468.7|0
1645077180000|2022-02-17 05:53:00|471.34|469.14|471.34|469.14|471.34|469.14|471.34|469.14|0
1645077190000|2022-02-17 05:53:10|471.12|468.92|470.9|468.7|471.23|469.03|470.9|468.7|0
1645077200000|2022-02-17 05:53:20|470.68|468.48|470.68|468.48|470.78|468.58|470.68|468.48|0
1645077210000|2022-02-17 05:53:30|470.9|468.7|471.12|468.92|471.12|468.92|470.9|468.7|0
1645077220000|2022-02-17 05:53:40|471|468.8|471.23|469.03|471.34|469.14|471|468.8|0
1645077230000|2022-02-17 05:53:50|471.34|469.14|471.34|469.14|471.56|469.36|471.34|469.14|0
1645077240000|2022-02-17 05:54:00|471.45|469.25|472.23|470.03|472.23|470.03|471.45|469.25|0
1645077250000|2022-02-17 05:54:10|472.01|469.81|472.01|469.81|472.01|469.81|471.89|469.69|0
1645077260000|2022-02-17 05:54:20|471.89|469.69|472.01|469.81|472.01|469.81|471.89|469.69|0
1645077280000|2022-02-17 05:54:40|471.89|469.69|472.01|469.81|472.01|469.81|471.89|469.69|0
1645077300000|2022-02-17 05:55:00|471.79|469.59|471.79|469.59|471.79|469.59|471.79|469.59|0
1645077310000|2022-02-17 05:55:10|471.67|469.47|471.56|469.36|471.79|469.59|471.56|469.36|0
1645077320000|2022-02-17 05:55:20|471.67|469.47|472.01|469.81|472.01|469.81|471.56|469.36|0
1645077330000|2022-02-17 05:55:30|472.11|469.91|472.34|470.14|472.34|470.14|472.11|469.91|0
1645077340000|2022-02-17 05:55:40|472.45|470.25|472.9|470.7|472.9|470.7|472.45|470.25|0
1645077350000|2022-02-17 05:55:50|473.12|470.92|473.12|470.92|473.12|470.92|473.12|470.92|0
1645077360000|2022-02-17 05:56:00|473.34|471.14|473.23|471.03|473.34|471.14|473.23|471.03|0
1645077370000|2022-02-17 05:56:10|473|470.8|473|470.8|473|470.8|473|470.8|0
1645077380000|2022-02-17 05:56:20|473.12|470.92|472.9|470.7|473.23|471.03|472.9|470.7|0
1645077390000|2022-02-17 05:56:30|473|470.8|472.9|470.7|473|470.8|472.67|470.47|0
1645077400000|2022-02-17 05:56:40|473.12|470.92|473.12|470.92|473.12|470.92|473.12|470.92|0
1645077420000|2022-02-17 05:57:00|473|470.8|472.67|470.47|473|470.8|472.67|470.47|0
1645077460000|2022-02-17 05:57:40|472.45|470.25|472.23|470.03|472.45|470.25|472.23|470.03|0
1645077470000|2022-02-17 05:57:50|472.01|469.81|472.23|470.03|472.23|470.03|472.01|469.81|0
1645077490000|2022-02-17 05:58:10|472.67|470.47|473.12|470.92|473.12|470.92|472.67|470.47|0
1645077500000|2022-02-17 05:58:20|473.22|471.02|472.89|470.69|473.22|471.02|472.89|470.69|0
1645077510000|2022-02-17 05:58:30|472.45|470.25|472.45|470.25|472.45|470.25|472.45|470.25|0
1645077520000|2022-02-17 05:58:40|472.67|470.47|472.23|470.03|472.67|470.47|472.23|470.03|0
1645077540000|2022-02-17 05:59:00|471.78|469.58|472.23|470.03|472.23|470.03|471.78|469.58|0
1645077550000|2022-02-17 05:59:10|472.33|470.13|472.56|470.36|472.56|470.36|472.23|470.03|0
1645077560000|2022-02-17 05:59:20|472.78|470.58|473.12|470.92|473.12|470.92|472.78|470.58|0
1645077570000|2022-02-17 05:59:30|472.67|470.47|473.34|471.14|473.34|471.14|472.67|470.47|0
1645077580000|2022-02-17 05:59:40|473.45|471.25|473.78|471.58|473.78|471.58|473.45|471.25|0
1645077590000|2022-02-17 05:59:50|473.67|471.47|474.01|471.81|474.01|471.81|473.56|471.36|0
1645077600000|2022-02-17 06:00:00|472.78|470.58|472.45|470.25|472.78|470.58|472.11|469.91|0
1645077610000|2022-02-17 06:00:10|472.23|470.03|472.23|470.03|472.23|470.03|471.78|469.58|0
1645077620000|2022-02-17 06:00:20|472.11|469.91|472.11|469.91|472.11|469.91|472.11|469.91|0
1645077630000|2022-02-17 06:00:30|472|469.8|471.22|469.02|472|469.8|470.67|468.47|0
1645077640000|2022-02-17 06:00:40|471.34|469.14|473.22|471.02|473.22|471.02|471.22|469.02|0
1645077650000|2022-02-17 06:00:50|473.34|471.14|473.44|471.24|473.44|471.24|473.34|471.14|0
1645077660000|2022-02-17 06:01:00|473.34|471.14|473.34|471.14|473.44|471.24|473.34|471.14|0
1645077670000|2022-02-17 06:01:10|473.22|471.02|473.22|471.02|473.34|471.14|473.22|471.02|0
1645077690000|2022-02-17 06:01:30|473.34|471.14|473.56|471.36|473.56|471.36|473.34|471.14|0
1645077700000|2022-02-17 06:01:40|473.44|471.24|473.44|471.24|473.56|471.36|473.44|471.24|0
1645077710000|2022-02-17 06:01:50|473.34|471.14|473.22|471.02|473.34|471.14|473.22|471.02|0
1645077720000|2022-02-17 06:02:00|473.34|471.14|473.22|471.02|473.34|471.14|473.22|471.02|0
1645077730000|2022-02-17 06:02:10|473.34|471.14|473.22|471.02|473.34|471.14|473.22|471.02|0
1645077740000|2022-02-17 06:02:20|473.34|471.14|473.22|471.02|473.34|471.14|473.22|471.02|0
1645077750000|2022-02-17 06:02:30|473.34|471.14|473.34|471.14|473.34|471.14|473.34|471.14|0
1645077760000|2022-02-17 06:02:40|473.22|471.02|473.56|471.36|473.56|471.36|473.22|471.02|0
1645077770000|2022-02-17 06:02:50|474.67|472.47|475.45|473.25|475.45|473.25|474.67|472.47|0
1645077780000|2022-02-17 06:03:00|475.34|473.14|474.89|472.69|475.34|473.14|474.89|472.69|0
1645077790000|2022-02-17 06:03:10|474.78|472.58|474.78|472.58|474.78|472.58|474.78|472.58|0
1645077800000|2022-02-17 06:03:20|474.67|472.47|474.45|472.25|474.67|472.47|474.45|472.25|0
1645077810000|2022-02-17 06:03:30|474.33|472.13|474|471.8|474.33|472.13|474|471.8|0
1645077820000|2022-02-17 06:03:40|473.78|471.58|473.56|471.36|473.78|471.58|473.56|471.36|0
1645077830000|2022-02-17 06:03:50|473.33|471.13|473.56|471.36|473.56|471.36|473.33|471.13|0
1645077840000|2022-02-17 06:04:00|473.44|471.24|473.22|471.02|473.44|471.24|473.22|471.02|0
1645077850000|2022-02-17 06:04:10|473.33|471.13|473.22|471.02|473.33|471.13|473.22|471.02|0
1645077860000|2022-02-17 06:04:20|473.33|471.13|473.22|471.02|473.33|471.13|473.22|471.02|0
1645077870000|2022-02-17 06:04:30|473.11|470.91|473.33|471.13|473.33|471.13|473.11|470.91|0
1645077880000|2022-02-17 06:04:40|472.67|470.47|473.11|470.91|473.11|470.91|472.67|470.47|0
1645077890000|2022-02-17 06:04:50|473.56|471.36|473|470.8|473.56|471.36|472.89|470.69|0
1645077900000|2022-02-17 06:05:00|472.22|470.02|472|469.8|472.44|470.24|472|469.8|0
1645077910000|2022-02-17 06:05:10|472.22|470.02|472|469.8|472.22|470.02|471.78|469.58|0
1645077920000|2022-02-17 06:05:20|471.78|469.58|471.78|469.58|471.88|469.68|471.78|469.58|0
1645077930000|2022-02-17 06:05:30|471.22|469.02|471.33|469.13|471.55|469.35|471.22|469.02|0
1645077940000|2022-02-17 06:05:40|470.89|468.69|470.89|468.69|471.11|468.91|470.89|468.69|0
1645077950000|2022-02-17 06:05:50|470.66|468.46|470.66|468.46|470.89|468.69|470.66|468.46|0
1645077960000|2022-02-17 06:06:00|470.55|468.35|470.66|468.46|470.66|468.46|470.55|468.35|0
1645077970000|2022-02-17 06:06:10|470.33|468.13|470.33|468.13|470.44|468.24|470.22|468.02|0
1645077980000|2022-02-17 06:06:20|470.44|468.24|470.22|468.02|470.44|468.24|470.22|468.02|0
1645077990000|2022-02-17 06:06:30|470.1|467.9|470|467.8|470.1|467.9|470|467.8|0
1645078010000|2022-02-17 06:06:50|470.1|467.9|470.66|468.46|470.66|468.46|470.1|467.9|0
1645078020000|2022-02-17 06:07:00|470.55|468.35|470.89|468.69|470.89|468.69|470.55|468.35|0
1645078030000|2022-02-17 06:07:10|471.11|468.91|471.11|468.91|471.11|468.91|471.11|468.91|0
1645078040000|2022-02-17 06:07:20|471.33|469.13|470.89|468.69|471.33|469.13|470.89|468.69|0
1645078050000|2022-02-17 06:07:30|471.11|468.91|471.35|469.15|471.35|469.15|471.11|468.91|0
1645078060000|2022-02-17 06:07:40|471.59|469.39|471.59|469.39|471.59|469.39|471.59|469.39|0
1645078070000|2022-02-17 06:07:50|471.47|469.27|471.47|469.27|471.69|469.49|471.47|469.27|0
1645078080000|2022-02-17 06:08:00|471.81|469.61|471.81|469.61|471.91|469.71|471.81|469.61|0
1645078100000|2022-02-17 06:08:20|471.69|469.49|471.81|469.61|471.81|469.61|471.59|469.39|0
1645078110000|2022-02-17 06:08:30|471.14|468.94|471.36|469.16|471.36|469.16|471.14|468.94|0
1645078120000|2022-02-17 06:08:40|471.59|469.39|471.36|469.16|471.59|469.39|471.36|469.16|0
1645078130000|2022-02-17 06:08:50|471.47|469.27|471.59|469.39|471.81|469.61|471.47|469.27|0
1645078140000|2022-02-17 06:09:00|471.69|469.49|471.81|469.61|471.81|469.61|471.69|469.49|0
1645078150000|2022-02-17 06:09:10|471.59|469.39|471.47|469.27|471.59|469.39|471.47|469.27|0
1645078160000|2022-02-17 06:09:20|471.36|469.16|471.25|469.05|471.36|469.16|471.14|468.94|0
1645078170000|2022-02-17 06:09:30|471.47|469.27|471.36|469.16|471.47|469.27|471.25|469.05|0
1645078180000|2022-02-17 06:09:40|471.25|469.05|471.36|469.16|471.36|469.16|471.14|468.94|0
1645078190000|2022-02-17 06:09:50|471.14|468.94|471.25|469.05|471.25|469.05|471.14|468.94|0
1645078200000|2022-02-17 06:10:00|471.36|469.16|471.03|468.83|471.36|469.16|471.03|468.83|0
1645078210000|2022-02-17 06:10:10|470.36|468.16|470.58|468.38|470.7|468.5|470.36|468.16|0
1645078220000|2022-02-17 06:10:20|470.48|468.28|470.03|467.83|470.48|468.28|470.03|467.83|0
1645078230000|2022-02-17 06:10:30|469.81|467.61|469.81|467.61|469.81|467.61|469.59|467.39|0
1645078240000|2022-02-17 06:10:40|469.59|467.39|469.69|467.49|469.69|467.49|469.59|467.39|0
1645078250000|2022-02-17 06:10:50|469.59|467.39|468.92|466.72|469.59|467.39|468.92|466.72|0
1645078260000|2022-02-17 06:11:00|469.14|466.94|469.14|466.94|469.14|466.94|469.14|466.94|0
1645078270000|2022-02-17 06:11:10|469.37|467.17|469.14|466.94|469.37|467.17|469.14|466.94|0
1645078280000|2022-02-17 06:11:20|469.37|467.17|469.25|467.05|469.37|467.17|469.14|466.94|0
1645078290000|2022-02-17 06:11:30|469.37|467.17|468.81|466.61|469.37|467.17|468.81|466.61|0
1645078300000|2022-02-17 06:11:40|468.7|466.5|468.92|466.72|468.92|466.72|468.7|466.5|0
1645078310000|2022-02-17 06:11:50|469.69|467.49|469.37|467.17|469.69|467.49|469.37|467.17|0
1645078320000|2022-02-17 06:12:00|469.25|467.05|469.36|467.16|469.36|467.16|469.25|467.05|0
1645078330000|2022-02-17 06:12:10|469.25|467.05|469.25|467.05|469.25|467.05|469.25|467.05|0
1645078340000|2022-02-17 06:12:20|469.36|467.16|469.36|467.16|469.36|467.16|469.36|467.16|0
1645078350000|2022-02-17 06:12:30|469.25|467.05|469.36|467.16|469.36|467.16|469.25|467.05|0
1645078360000|2022-02-17 06:12:40|469.25|467.05|469.36|467.16|469.36|467.16|469.25|467.05|0
1645078370000|2022-02-17 06:12:50|469.25|467.05|469.36|467.16|469.36|467.16|469.25|467.05|0
1645078380000|2022-02-17 06:13:00|469.25|467.05|469.36|467.16|469.36|467.16|469.25|467.05|0
1645078400000|2022-02-17 06:13:20|469.25|467.05|469.36|467.16|469.36|467.16|469.25|467.05|0
1645078410000|2022-02-17 06:13:30|469.25|467.05|469.25|467.05|469.36|467.16|469.25|467.05|0
1645078420000|2022-02-17 06:13:40|469.36|467.16|469.36|467.16|469.36|467.16|469.14|466.94|0
1645078430000|2022-02-17 06:13:50|469.25|467.05|469.25|467.05|469.25|467.05|469.25|467.05|0
1645078440000|2022-02-17 06:14:00|469.36|467.16|469.36|467.16|469.36|467.16|469.36|467.16|0
1645078450000|2022-02-17 06:14:10|469.47|467.27|470.03|467.83|470.03|467.83|469.47|467.27|0
1645078460000|2022-02-17 06:14:20|470.25|468.05|469.81|467.61|470.25|468.05|469.58|467.38|0
1645078470000|2022-02-17 06:14:30|469.58|467.38|469.36|467.16|469.58|467.38|469.25|467.05|0
1645078480000|2022-02-17 06:14:40|469.25|467.05|469.58|467.38|469.58|467.38|469.25|467.05|0
1645078490000|2022-02-17 06:14:50|469.36|467.16|469.36|467.16|469.36|467.16|469.36|467.16|0
1645078500000|2022-02-17 06:15:00|469.25|467.05|469.36|467.16|469.36|467.16|469.25|467.05|0
1645078510000|2022-02-17 06:15:10|469.47|467.27|469.36|467.16|469.47|467.27|469.36|467.16|0
1645078520000|2022-02-17 06:15:20|469.47|467.27|469.58|467.38|469.58|467.38|469.47|467.27|0
1645078530000|2022-02-17 06:15:30|469.36|467.16|470.47|468.27|470.47|468.27|469.36|467.16|0
1645078540000|2022-02-17 06:15:40|470.69|468.49|470.69|468.49|470.69|468.49|470.69|468.49|0
1645078550000|2022-02-17 06:15:50|470.58|468.38|470.58|468.38|470.58|468.38|470.47|468.27|0
1645078560000|2022-02-17 06:16:00|470.47|468.27|470.58|468.38|470.58|468.38|470.47|468.27|0
1645078570000|2022-02-17 06:16:10|471.46|469.26|471.36|469.16|471.58|469.38|471.36|469.16|0
1645078580000|2022-02-17 06:16:20|471.46|469.26|471.8|469.6|471.8|469.6|471.46|469.26|0
1645078590000|2022-02-17 06:16:30|471.69|469.49|471.58|469.38|471.69|469.49|471.36|469.16|0
1645078610000|2022-02-17 06:16:50|471.36|469.16|470.69|468.49|471.36|469.16|470.69|468.49|0
1645078620000|2022-02-17 06:17:00|470.8|468.6|470.25|468.05|470.8|468.6|470.25|468.05|0
1645078630000|2022-02-17 06:17:10|470.13|467.93|470.13|467.93|470.13|467.93|470.03|467.83|0
1645078640000|2022-02-17 06:17:20|470.25|468.05|470.47|468.27|470.47|468.27|470.25|468.05|0
1645078650000|2022-02-17 06:17:30|470.35|468.15|470.57|468.37|470.57|468.37|470.35|468.15|0
1645078660000|2022-02-17 06:17:40|470.47|468.27|470.25|468.05|470.47|468.27|470.25|468.05|0
1645078670000|2022-02-17 06:17:50|470.57|468.37|470.47|468.27|470.57|468.37|470.47|468.27|0
1645078680000|2022-02-17 06:18:00|470.35|468.15|470.25|468.05|470.35|468.15|470.25|468.05|0
1645078690000|2022-02-17 06:18:10|470.35|468.15|470.25|468.05|470.35|468.15|470.25|468.05|0
1645078700000|2022-02-17 06:18:20|470.8|468.6|471.13|468.93|471.13|468.93|470.8|468.6|0
1645078710000|2022-02-17 06:18:30|470.91|468.71|470.91|468.71|471.13|468.93|470.91|468.71|0
1645078720000|2022-02-17 06:18:40|471.13|468.93|471.13|468.93|471.13|468.93|471.13|468.93|0
1645078730000|2022-02-17 06:18:50|470.69|468.49|470.8|468.6|470.8|468.6|470.69|468.49|0
1645078740000|2022-02-17 06:19:00|471.02|468.82|471.13|468.93|471.13|468.93|470.91|468.71|0
1645078750000|2022-02-17 06:19:10|471.02|468.82|471.58|469.38|471.58|469.38|471.02|468.82|0
1645078760000|2022-02-17 06:19:20|471.8|469.6|471.58|469.38|471.8|469.6|471.58|469.38|0
1645078770000|2022-02-17 06:19:30|471.8|469.6|471.58|469.38|472.02|469.82|471.58|469.38|0
1645078780000|2022-02-17 06:19:40|471.8|469.6|471.58|469.38|471.8|469.6|471.58|469.38|0
1645078790000|2022-02-17 06:19:50|472.24|470.04|472.46|470.26|472.57|470.37|472.24|470.04|0
1645078800000|2022-02-17 06:20:00|471.8|469.6|471.35|469.15|471.8|469.6|471.35|469.15|0
1645078810000|2022-02-17 06:20:10|471.24|469.04|472.13|469.93|472.13|469.93|471.24|469.04|0
1645078820000|2022-02-17 06:20:20|472.46|470.26|472.35|470.15|472.69|470.49|472.35|470.15|0
1645078830000|2022-02-17 06:20:30|472.69|470.49|473.13|470.93|473.13|470.93|472.69|470.49|0
1645078840000|2022-02-17 06:20:40|473.35|471.15|473.01|470.81|473.35|471.15|473.01|470.81|0
1645078850000|2022-02-17 06:20:50|472.91|470.71|472.68|470.48|472.91|470.71|472.68|470.48|0
1645078860000|2022-02-17 06:21:00|472.57|470.37|472.46|470.26|472.68|470.48|472.46|470.26|0
1645078880000|2022-02-17 06:21:20|472.24|470.04|472.24|470.04|472.24|470.04|472.24|470.04|0
1645078890000|2022-02-17 06:21:30|472.35|470.15|472.46|470.26|472.46|470.26|472.35|470.15|0
1645078910000|2022-02-17 06:21:50|472.24|470.04|472.02|469.82|472.24|470.04|472.02|469.82|0
1645078920000|2022-02-17 06:22:00|471.9|469.7|472.14|469.94|472.26|470.06|471.9|469.7|0
1645078930000|2022-02-17 06:22:10|472.48|470.28|472.92|470.72|472.92|470.72|472.36|470.16|0
1645078940000|2022-02-17 06:22:20|472.7|470.5|472.81|470.61|472.81|470.61|472.7|470.5|0
1645078950000|2022-02-17 06:22:30|472.48|470.28|472.59|470.39|472.59|470.39|472.48|470.28|0
1645078960000|2022-02-17 06:22:40|472.26|470.06|472.59|470.39|472.59|470.39|472.26|470.06|0
1645078970000|2022-02-17 06:22:50|472.48|470.28|472.48|470.28|472.48|470.28|472.48|470.28|0
1645078980000|2022-02-17 06:23:00|472.14|469.94|471.81|469.61|472.14|469.94|471.81|469.61|0
1645078990000|2022-02-17 06:23:10|472.04|469.84|471.81|469.61|472.04|469.84|471.81|469.61|0
1645079000000|2022-02-17 06:23:20|471.92|469.72|471.92|469.72|471.92|469.72|471.92|469.72|0
1645079010000|2022-02-17 06:23:30|471.7|469.5|471.37|469.17|471.92|469.72|471.37|469.17|0
1645079020000|2022-02-17 06:23:40|471.15|468.95|471.25|469.05|471.37|469.17|471.15|468.95|0
1645079030000|2022-02-17 06:23:50|471.37|469.17|471.7|469.5|471.7|469.5|471.37|469.17|0
1645079040000|2022-02-17 06:24:00|471.81|469.61|471.7|469.5|471.81|469.61|471.59|469.39|0
1645079050000|2022-02-17 06:24:10|471.81|469.61|471.48|469.28|471.81|469.61|471.48|469.28|0
1645079060000|2022-02-17 06:24:20|471.59|469.39|471.59|469.39|471.59|469.39|471.59|469.39|0
1645079070000|2022-02-17 06:24:30|471.7|469.5|471.37|469.17|471.7|469.5|471.25|469.05|0
1645079080000|2022-02-17 06:24:40|471.25|469.05|471.48|469.28|471.81|469.61|471.25|469.05|0
1645079090000|2022-02-17 06:24:50|471.37|469.17|471.48|469.28|471.48|469.28|471.37|469.17|0
1645079100000|2022-02-17 06:25:00|471.37|469.17|470.81|468.61|471.37|469.17|470.48|468.28|0
1645079110000|2022-02-17 06:25:10|470.93|468.73|470.81|468.61|470.93|468.73|470.7|468.5|0
1645079120000|2022-02-17 06:25:20|470.7|468.5|470.7|468.5|470.7|468.5|470.7|468.5|0
1645079130000|2022-02-17 06:25:30|470.48|468.28|470.81|468.61|470.81|468.61|470.48|468.28|0
1645079140000|2022-02-17 06:25:40|470.7|468.5|470.7|468.5|470.7|468.5|470.59|468.39|0
1645079150000|2022-02-17 06:25:50|470.81|468.61|470.7|468.5|470.81|468.61|470.7|468.5|0
1645079170000|2022-02-17 06:26:10|470.26|468.06|470.7|468.5|470.7|468.5|470.26|468.06|0
1645079180000|2022-02-17 06:26:20|470.59|468.39|470.7|468.5|470.7|468.5|470.48|468.28|0
1645079190000|2022-02-17 06:26:30|470.81|468.61|470.92|468.72|470.92|468.72|470.81|468.61|0
1645079200000|2022-02-17 06:26:40|471.15|468.95|471.15|468.95|471.15|468.95|471.15|468.95|0
1645079220000|2022-02-17 06:27:00|470.92|468.72|471.03|468.83|471.03|468.83|470.92|468.72|0
1645079230000|2022-02-17 06:27:10|471.15|468.95|470.92|468.72|471.15|468.95|470.92|468.72|0
1645079240000|2022-02-17 06:27:20|471.03|468.83|470.92|468.72|471.03|468.83|470.92|468.72|0
1645079250000|2022-02-17 06:27:30|471.14|468.94|471.14|468.94|471.14|468.94|471.14|468.94|0
1645079280000|2022-02-17 06:28:00|470.92|468.72|470.92|468.72|470.92|468.72|470.92|468.72|0
1645079300000|2022-02-17 06:28:20|471.03|468.83|471.03|468.83|471.14|468.94|471.03|468.83|0
1645079310000|2022-02-17 06:28:30|471.14|468.94|471.14|468.94|471.14|468.94|471.14|468.94|0
1645079320000|2022-02-17 06:28:40|471.25|469.05|471.59|469.39|471.59|469.39|471.25|469.05|0
1645079330000|2022-02-17 06:28:50|471.47|469.27|471.59|469.39|471.81|469.61|471.47|469.27|0
1645079340000|2022-02-17 06:29:00|471.36|469.16|470.48|468.28|471.36|469.16|470.48|468.28|0
1645079350000|2022-02-17 06:29:10|470.14|467.94|470.26|468.06|470.26|468.06|470.14|467.94|0
1645079360000|2022-02-17 06:29:20|470.14|467.94|475.8|473.6|477.58|475.38|470.14|467.94|0
1645079370000|2022-02-17 06:29:30|475.36|473.16|475.14|472.94|475.69|473.49|475.14|472.94|0
1645079380000|2022-02-17 06:29:40|475.69|473.49|476.47|474.27|476.47|474.27|475.69|473.49|0
1645079390000|2022-02-17 06:29:50|476.92|474.72|477.81|475.61|478.14|475.94|476.92|474.72|0
1645079400000|2022-02-17 06:30:00|479.59|477.39|477.81|475.61|480.14|477.94|477.81|475.61|0
1645079410000|2022-02-17 06:30:10|478.7|476.5|477.69|475.49|478.7|476.5|477.25|475.05|0
1645079420000|2022-02-17 06:30:20|477.25|475.05|477.58|475.38|477.58|475.38|476.03|473.83|0
1645079430000|2022-02-17 06:30:30|477.24|475.04|477.47|475.27|477.47|475.27|477.24|475.04|0
1645079440000|2022-02-17 06:30:40|477.24|475.04|476.92|474.72|477.24|475.04|476.47|474.27|0
1645079450000|2022-02-17 06:30:50|476.35|474.15|475.8|473.6|476.8|474.6|475.8|473.6|0
1645079460000|2022-02-17 06:31:00|475.02|472.82|474.03|471.83|475.02|472.82|473.8|471.6|0
1645079470000|2022-02-17 06:31:10|474.13|471.93|472.92|470.72|474.13|471.93|472.92|470.72|0
1645079480000|2022-02-17 06:31:20|471.81|469.61|471.91|469.71|471.91|469.71|471.36|469.16|0
1645079490000|2022-02-17 06:31:30|471.69|469.49|472.36|470.16|472.58|470.38|471.69|469.49|0
1645079500000|2022-02-17 06:31:40|470.8|468.6|471.25|469.05|471.36|469.16|470.8|468.6|0
1645079510000|2022-02-17 06:31:50|470.58|468.38|469.92|467.72|470.7|468.5|469.92|467.72|0
1645079520000|2022-02-17 06:32:00|469.7|467.5|469.59|467.39|469.7|467.5|469.59|467.39|0
1645079530000|2022-02-17 06:32:10|469.81|467.61|470.03|467.83|470.25|468.05|469.7|467.5|0
1645079540000|2022-02-17 06:32:20|469.81|467.61|469.92|467.72|469.92|467.72|469.81|467.61|0
1645079550000|2022-02-17 06:32:30|470.36|468.16|470.48|468.28|470.58|468.38|470.36|468.16|0
1645079560000|2022-02-17 06:32:40|471.58|469.38|472.03|469.83|472.03|469.83|471.25|469.05|0
1645079570000|2022-02-17 06:32:50|471.36|469.16|471.02|468.82|471.47|469.27|471.02|468.82|0
1645079580000|2022-02-17 06:33:00|470.58|468.38|471.25|469.05|471.25|469.05|470.58|468.38|0
1645079590000|2022-02-17 06:33:10|470.7|468.5|470.7|468.5|471.02|468.82|470.7|468.5|0
1645079600000|2022-02-17 06:33:20|470.36|468.16|470.58|468.38|470.7|468.5|470.36|468.16|0
1645079610000|2022-02-17 06:33:30|470.36|468.16|470.47|468.27|470.7|468.5|470.36|468.16|0
1645079620000|2022-02-17 06:33:40|470.58|468.38|470.92|468.72|470.92|468.72|470.36|468.16|0
1645079630000|2022-02-17 06:33:50|470.8|468.6|470.58|468.38|471.14|468.94|470.58|468.38|0
1645079640000|2022-02-17 06:34:00|470.92|468.72|471.47|469.27|471.47|469.27|470.8|468.6|0
1645079650000|2022-02-17 06:34:10|471.69|469.49|471.8|469.6|471.8|469.6|471.58|469.38|0
1645079660000|2022-02-17 06:34:20|471.91|469.71|471.69|469.49|471.91|469.71|471.69|469.49|0
1645079670000|2022-02-17 06:34:30|471.8|469.6|472.13|469.93|472.13|469.93|471.8|469.6|0
1645079680000|2022-02-17 06:34:40|472.03|469.83|472.69|470.49|472.69|470.49|472.03|469.83|0
1645079690000|2022-02-17 06:34:50|472.47|470.27|472.25|470.05|472.58|470.38|472.25|470.05|0
1645079700000|2022-02-17 06:35:00|472.91|470.71|473.13|470.93|473.36|471.16|472.91|470.71|0
1645079710000|2022-02-17 06:35:10|471.14|468.94|470.69|468.49|471.14|468.94|470.69|468.49|0
1645079720000|2022-02-17 06:35:20|470.92|468.72|471.6|469.4|471.82|469.62|470.92|468.72|0
1645079730000|2022-02-17 06:35:30|472.15|469.95|472.37|470.17|472.49|470.29|472.15|469.95|0
1645079740000|2022-02-17 06:35:40|472.27|470.07|472.27|470.07|472.37|470.17|472.27|470.07|0
1645079750000|2022-02-17 06:35:50|472.37|470.17|472.71|470.51|472.71|470.51|472.37|470.17|0
1645079760000|2022-02-17 06:36:00|472.59|470.39|472.71|470.51|472.82|470.62|472.59|470.39|0
1645079770000|2022-02-17 06:36:10|472.37|470.17|472.59|470.39|472.59|470.39|472.37|470.17|0
1645079780000|2022-02-17 06:36:20|472.27|470.07|472.27|470.07|472.49|470.29|472.27|470.07|0
1645079790000|2022-02-17 06:36:30|472.93|470.73|472.71|470.51|473.04|470.84|472.71|470.51|0
1645079800000|2022-02-17 06:36:40|472.93|470.73|473.15|470.95|473.15|470.95|472.81|470.61|0
1645079810000|2022-02-17 06:36:50|472.71|470.51|472.71|470.51|472.93|470.73|472.71|470.51|0
1645079820000|2022-02-17 06:37:00|472.93|470.73|472.26|470.06|472.93|470.73|472.15|469.95|0
1645079830000|2022-02-17 06:37:10|472.37|470.17|472.59|470.39|472.59|470.39|472.15|469.95|0
1645079840000|2022-02-17 06:37:20|472.71|470.51|473.04|470.84|473.04|470.84|472.71|470.51|0
1645079850000|2022-02-17 06:37:30|472.81|470.61|472.93|470.73|472.93|470.73|472.81|470.61|0
1645079860000|2022-02-17 06:37:40|472.81|470.61|472.93|470.73|472.93|470.73|472.81|470.61|0
1645079870000|2022-02-17 06:37:50|473.04|470.84|473.04|470.84|473.04|470.84|472.93|470.73|0
1645079880000|2022-02-17 06:38:00|472.81|470.61|472.15|469.95|472.93|470.73|472.15|469.95|0
1645079890000|2022-02-17 06:38:10|472.49|470.29|472.15|469.95|472.49|470.29|472.15|469.95|0
1645079900000|2022-02-17 06:38:20|472.04|469.84|471.93|469.73|472.15|469.95|471.93|469.73|0
1645079910000|2022-02-17 06:38:30|472.04|469.84|472.26|470.06|472.26|470.06|472.04|469.84|0
1645079920000|2022-02-17 06:38:40|472.37|470.17|472.37|470.17|472.37|470.17|472.37|470.17|0
1645079930000|2022-02-17 06:38:50|472.48|470.28|473.03|470.83|473.03|470.83|472.48|470.28|0
1645079940000|2022-02-17 06:39:00|473.15|470.95|472.93|470.73|473.15|470.95|472.81|470.61|0
1645079950000|2022-02-17 06:39:10|472.81|470.61|472.93|470.73|473.03|470.83|472.81|470.61|0
1645079960000|2022-02-17 06:39:20|473.03|470.83|472.93|470.73|473.03|470.83|472.93|470.73|0
1645079970000|2022-02-17 06:39:30|472.71|470.51|472.81|470.61|472.81|470.61|472.71|470.51|0
1645079990000|2022-02-17 06:39:50|472.59|470.39|472.59|470.39|472.59|470.39|472.59|470.39|0
1645080000000|2022-02-17 06:40:00|473.15|470.95|473.7|471.5|473.7|471.5|473.15|470.95|0
1645080010000|2022-02-17 06:40:10|474.59|472.39|474.26|472.06|474.59|472.39|474.26|472.06|0
1645080020000|2022-02-17 06:40:20|474.36|472.16|474.48|472.28|474.48|472.28|474.04|471.84|0
1645080030000|2022-02-17 06:40:30|474.26|472.06|474.7|472.5|474.7|472.5|474.26|472.06|0
1645080040000|2022-02-17 06:40:40|474.59|472.39|474.48|472.28|474.7|472.5|474.48|472.28|0
1645080050000|2022-02-17 06:40:50|474.26|472.06|474.48|472.28|474.48|472.28|474.26|472.06|0
1645080060000|2022-02-17 06:41:00|474.7|472.5|474.59|472.39|474.7|472.5|474.59|472.39|0
1645080070000|2022-02-17 06:41:10|474.7|472.5|474.59|472.39|474.7|472.5|474.48|472.28|0
1645080080000|2022-02-17 06:41:20|474.26|472.06|473.92|471.72|474.26|472.06|473.92|471.72|0
1645080090000|2022-02-17 06:41:30|473.7|471.5|473.92|471.72|473.92|471.72|473.7|471.5|0
1645080100000|2022-02-17 06:41:40|473.81|471.61|473.48|471.28|473.81|471.61|473.37|471.17|0
1645080110000|2022-02-17 06:41:50|473.7|471.5|473.92|471.72|474.03|471.83|473.7|471.5|0
1645080120000|2022-02-17 06:42:00|473.81|471.61|473.81|471.61|473.81|471.61|473.81|471.61|0
1645080130000|2022-02-17 06:42:10|473.7|471.5|473.81|471.61|473.81|471.61|473.7|471.5|0
1645080140000|2022-02-17 06:42:20|474.03|471.83|474.03|471.83|474.03|471.83|473.92|471.72|0
1645080150000|2022-02-17 06:42:30|474.26|472.06|474.14|471.94|474.26|472.06|474.14|471.94|0
1645080160000|2022-02-17 06:42:40|474.26|472.06|474.03|471.83|474.26|472.06|474.03|471.83|0
1645080170000|2022-02-17 06:42:50|473.92|471.72|474.03|471.83|474.03|471.83|473.92|471.72|0
1645080180000|2022-02-17 06:43:00|473.59|471.39|473.25|471.05|473.7|471.5|473.25|471.05|0
1645080190000|2022-02-17 06:43:10|473.47|471.27|473.25|471.05|473.59|471.39|473.25|471.05|0
1645080200000|2022-02-17 06:43:20|473.37|471.17|473.37|471.17|473.37|471.17|473.37|471.17|0
1645080210000|2022-02-17 06:43:30|473.25|471.05|472.92|470.72|473.25|471.05|472.92|470.72|0
1645080220000|2022-02-17 06:43:40|473.03|470.83|473.03|470.83|473.03|470.83|473.03|470.83|0
1645080230000|2022-02-17 06:43:50|473.15|470.95|473.25|471.05|473.25|471.05|473.15|470.95|0
1645080240000|2022-02-17 06:44:00|473.15|470.95|473.7|471.5|473.7|471.5|473.15|470.95|0
1645080250000|2022-02-17 06:44:10|473.81|471.61|473.59|471.39|474.03|471.83|473.59|471.39|0
1645080260000|2022-02-17 06:44:20|473.25|471.05|473.03|470.83|473.25|471.05|472.81|470.61|0
1645080270000|2022-02-17 06:44:30|472.92|470.72|473.25|471.05|473.25|471.05|472.92|470.72|0
1645080280000|2022-02-17 06:44:40|473.14|470.94|472.92|470.72|473.14|470.94|472.92|470.72|0
1645080290000|2022-02-17 06:44:50|472.81|470.61|472.92|470.72|472.92|470.72|472.81|470.61|0
1645080300000|2022-02-17 06:45:00|472.36|470.16|472.14|469.94|472.36|470.16|472.14|469.94|0
1645080310000|2022-02-17 06:45:10|472.26|470.06|471.59|469.39|472.26|470.06|471.59|469.39|0
1645080320000|2022-02-17 06:45:20|471.37|469.17|471.37|469.17|471.48|469.28|471.37|469.17|0
1645080330000|2022-02-17 06:45:30|471.15|468.95|471.37|469.17|471.37|469.17|471.15|468.95|0
1645080340000|2022-02-17 06:45:40|471.26|469.06|471.37|469.17|471.37|469.17|471.26|469.06|0
1645080350000|2022-02-17 06:45:50|470.93|468.73|471.15|468.95|471.15|468.95|470.93|468.73|0
1645080360000|2022-02-17 06:46:00|471.25|469.05|471.81|469.61|472.14|469.94|471.25|469.05|0
1645080370000|2022-02-17 06:46:10|471.92|469.72|472.26|470.06|472.48|470.28|471.92|469.72|0
1645080380000|2022-02-17 06:46:20|472.36|470.16|473.03|470.83|473.25|471.05|472.36|470.16|0
1645080390000|2022-02-17 06:46:30|472.92|470.72|472.7|470.5|472.92|470.72|472.7|470.5|0
1645080400000|2022-02-17 06:46:40|472.48|470.28|475.14|472.94|475.14|472.94|472.14|469.94|0
1645080410000|2022-02-17 06:46:50|474.8|472.6|473.81|471.61|475.47|473.27|473.81|471.61|0
1645080420000|2022-02-17 06:47:00|473.47|471.27|473.81|471.61|474.25|472.05|473.47|471.27|0
1645080430000|2022-02-17 06:47:10|473.59|471.39|473.36|471.16|474.14|471.94|473.36|471.16|0
1645080440000|2022-02-17 06:47:20|473.47|471.27|473.36|471.16|473.69|471.49|473.36|471.16|0
1645080450000|2022-02-17 06:47:30|473.69|471.49|472.8|470.6|473.69|471.49|472.8|470.6|0
1645080460000|2022-02-17 06:47:40|472.92|470.72|473.14|470.94|473.36|471.16|472.92|470.72|0
1645080470000|2022-02-17 06:47:50|473.25|471.05|473.25|471.05|473.36|471.16|473.25|471.05|0
1645080480000|2022-02-17 06:48:00|473.14|470.94|472.92|470.72|473.14|470.94|472.92|470.72|0
1645080490000|2022-02-17 06:48:10|472.7|470.5|472.58|470.38|472.8|470.6|472.58|470.38|0
1645080500000|2022-02-17 06:48:20|472.7|470.5|473.03|470.83|473.14|470.94|472.7|470.5|0
1645080510000|2022-02-17 06:48:30|473.25|471.05|473.58|471.38|473.69|471.49|473.25|471.05|0
1645080520000|2022-02-17 06:48:40|473.36|471.16|473.25|471.05|473.36|471.16|473.14|470.94|0
1645080530000|2022-02-17 06:48:50|473.36|471.16|472.92|470.72|473.36|471.16|472.92|470.72|0
1645080540000|2022-02-17 06:49:00|473.03|470.83|473.03|470.83|473.14|470.94|473.03|470.83|0
1645080550000|2022-02-17 06:49:10|472.7|470.5|472.48|470.28|472.7|470.5|472.48|470.28|0
1645080560000|2022-02-17 06:49:20|472.7|470.5|472.92|470.72|472.92|470.72|472.48|470.28|0
1645080570000|2022-02-17 06:49:30|473.02|470.82|473.02|470.82|473.02|470.82|472.92|470.72|0
1645080580000|2022-02-17 06:49:40|472.8|470.6|472.92|470.72|472.92|470.72|472.7|470.5|0
1645080590000|2022-02-17 06:49:50|473.14|470.94|473.02|470.82|473.14|470.94|473.02|470.82|0
1645080600000|2022-02-17 06:50:00|473.14|470.94|473.14|470.94|473.14|470.94|472.92|470.72|0
1645080610000|2022-02-17 06:50:10|473.25|471.05|473.47|471.27|473.47|471.27|473.14|470.94|0
1645080620000|2022-02-17 06:50:20|473.8|471.6|473.47|471.27|473.8|471.6|473.47|471.27|0
1645080630000|2022-02-17 06:50:30|473.58|471.38|474.03|471.83|474.25|472.05|473.58|471.38|0
1645080640000|2022-02-17 06:50:40|473.91|471.71|474.03|471.83|474.03|471.83|473.91|471.71|0
1645080650000|2022-02-17 06:50:50|474.35|472.15|474.47|472.27|474.47|472.27|474.25|472.05|0
1645080660000|2022-02-17 06:51:00|474.13|471.93|474.25|472.05|474.25|472.05|474.13|471.93|0
1645080670000|2022-02-17 06:51:10|474.03|471.83|474.35|472.15|474.47|472.27|474.03|471.83|0
1645080680000|2022-02-17 06:51:20|474.47|472.27|475.02|472.82|475.02|472.82|474.47|472.27|0
1645080690000|2022-02-17 06:51:30|475.24|473.04|475.58|473.38|475.58|473.38|475.24|473.04|0
1645080700000|2022-02-17 06:51:40|475.46|473.26|475.36|473.16|475.58|473.38|475.36|473.16|0
1645080710000|2022-02-17 06:51:50|475.58|473.38|475.36|473.16|475.58|473.38|475.36|473.16|0
1645080720000|2022-02-17 06:52:00|475.24|473.04|475.46|473.26|475.58|473.38|475.24|473.04|0
1645080730000|2022-02-17 06:52:10|475.58|473.38|474.35|472.15|475.58|473.38|474.35|472.15|0
1645080740000|2022-02-17 06:52:20|474.47|472.27|473.36|471.16|474.47|472.27|473.36|471.16|0
1645080750000|2022-02-17 06:52:30|473.47|471.27|474.02|471.82|474.02|471.82|473.47|471.27|0
1645080760000|2022-02-17 06:52:40|473.8|471.6|474.02|471.82|474.02|471.82|473.8|471.6|0
1645080770000|2022-02-17 06:52:50|473.8|471.6|473.69|471.49|473.8|471.6|473.69|471.49|0
1645080780000|2022-02-17 06:53:00|473.8|471.6|473.91|471.71|474.02|471.82|473.8|471.6|0
1645080790000|2022-02-17 06:53:10|473.8|471.6|473.8|471.6|473.91|471.71|473.69|471.49|0
1645080800000|2022-02-17 06:53:20|473.69|471.49|473.58|471.38|473.69|471.49|473.58|471.38|0
1645080810000|2022-02-17 06:53:30|474.13|471.93|473.91|471.71|474.13|471.93|473.91|471.71|0
1645080820000|2022-02-17 06:53:40|474.13|471.93|474.13|471.93|474.13|471.93|474.02|471.82|0
1645080830000|2022-02-17 06:53:50|473.8|471.6|473.8|471.6|474.02|471.82|473.8|471.6|0
1645080840000|2022-02-17 06:54:00|474.02|471.82|473.91|471.71|474.02|471.82|473.69|471.49|0
1645080850000|2022-02-17 06:54:10|474.02|471.82|474.35|472.15|474.35|472.15|473.58|471.38|0
1645080860000|2022-02-17 06:54:20|474.02|471.82|473.91|471.71|474.02|471.82|473.91|471.71|0
1645080870000|2022-02-17 06:54:30|474.02|471.82|474.24|472.04|474.47|472.27|474.02|471.82|0
1645080880000|2022-02-17 06:54:40|474.13|471.93|474.24|472.04|474.24|472.04|474.13|471.93|0
1645080890000|2022-02-17 06:54:50|474.35|472.15|474.47|472.27|475.02|472.82|474.24|472.04|0
1645080900000|2022-02-17 06:55:00|474.91|472.71|474.57|472.37|474.91|472.71|474.57|472.37|0
1645080910000|2022-02-17 06:55:10|474.47|472.27|474.35|472.15|474.57|472.37|474.35|472.15|0
1645080920000|2022-02-17 06:55:20|474.47|472.27|475.58|473.38|475.58|473.38|474.47|472.27|0
1645080930000|2022-02-17 06:55:30|475.35|473.15|475.58|473.38|475.58|473.38|475.24|473.04|0
1645080940000|2022-02-17 06:55:40|475.8|473.6|476.02|473.82|476.02|473.82|475.8|473.6|0
1645080950000|2022-02-17 06:55:50|475.8|473.6|476.02|473.82|476.02|473.82|475.68|473.48|0
1645080960000|2022-02-17 06:56:00|475.68|473.48|475.9|473.7|475.9|473.7|475.68|473.48|0
1645080970000|2022-02-17 06:56:10|476.02|473.82|476.24|474.04|476.24|474.04|476.02|473.82|0
1645080980000|2022-02-17 06:56:20|476.35|474.15|476.46|474.26|476.46|474.26|476.35|474.15|0
1645080990000|2022-02-17 06:56:30|476.02|473.82|476.02|473.82|476.02|473.82|475.9|473.7|0
1645081000000|2022-02-17 06:56:40|475.68|473.48|476.46|474.26|476.46|474.26|475.68|473.48|0
1645081010000|2022-02-17 06:56:50|476.24|474.04|476.13|473.93|476.57|474.37|476.13|473.93|0
1645081020000|2022-02-17 06:57:00|475.57|473.37|475.35|473.15|475.57|473.37|475.35|473.15|0
1645081030000|2022-02-17 06:57:10|476.24|474.04|475.57|473.37|476.24|474.04|475.57|473.37|0
1645081040000|2022-02-17 06:57:20|475.35|473.15|475.57|473.37|475.57|473.37|475.35|473.15|0
1645081050000|2022-02-17 06:57:30|475.9|473.7|475.8|473.6|476.12|473.92|475.8|473.6|0
1645081060000|2022-02-17 06:57:40|476.46|474.26|476.46|474.26|476.46|474.26|476.35|474.15|0
1645081070000|2022-02-17 06:57:50|476.24|474.04|476.46|474.26|476.46|474.26|476.24|474.04|0
1645081080000|2022-02-17 06:58:00|476.35|474.15|476.24|474.04|476.46|474.26|476.24|474.04|0
1645081090000|2022-02-17 06:58:10|476.68|474.48|476.35|474.15|476.68|474.48|476.24|474.04|0
1645081100000|2022-02-17 06:58:20|476.57|474.37|477.01|474.81|477.01|474.81|476.57|474.37|0
1645081110000|2022-02-17 06:58:30|477.13|474.93|476.79|474.59|477.13|474.93|476.79|474.59|0
1645081120000|2022-02-17 06:58:40|476.91|474.71|476.12|473.92|476.91|474.71|476.12|473.92|0
1645081130000|2022-02-17 06:58:50|476.02|473.82|476.12|473.92|476.24|474.04|476.02|473.82|0
1645081140000|2022-02-17 06:59:00|476.24|474.04|475.68|473.48|476.24|474.04|475.68|473.48|0
1645081150000|2022-02-17 06:59:10|475.23|473.03|475.46|473.26|475.57|473.37|475.23|473.03|0
1645081160000|2022-02-17 06:59:20|475.79|473.59|476.02|473.82|476.12|473.92|475.79|473.59|0
1645081170000|2022-02-17 06:59:30|476.12|473.92|475.79|473.59|476.12|473.92|475.79|473.59|0
1645081180000|2022-02-17 06:59:40|475.57|473.37|474.91|472.71|475.79|473.59|474.91|472.71|0
1645081190000|2022-02-17 06:59:50|474.68|472.48|475.35|473.15|475.35|473.15|474.68|472.48|0
1645081200000|2022-02-17 07:00:00|475.23|473.03|474.91|472.71|475.23|473.03|474.91|472.71|0
1645081210000|2022-02-17 07:00:10|475.35|473.15|475.23|473.03|475.35|473.15|475.23|473.03|0
1645081220000|2022-02-17 07:00:20|475.46|473.26|476.79|474.59|476.79|474.59|475.46|473.26|0
1645081230000|2022-02-17 07:00:30|476.68|474.48|477.23|475.03|477.35|475.15|476.68|474.48|0
1645081240000|2022-02-17 07:00:40|477.35|475.15|477.68|475.48|477.79|475.59|477.35|475.15|0
1645081250000|2022-02-17 07:00:50|477.57|475.37|477.23|475.03|477.79|475.59|477.23|475.03|0
1645081260000|2022-02-17 07:01:00|477.68|475.48|478.12|475.92|478.12|475.92|477.68|475.48|0
1645081270000|2022-02-17 07:01:10|478.02|475.82|478.24|476.04|478.24|476.04|478.02|475.82|0
1645081280000|2022-02-17 07:01:20|478.46|476.26|478.34|476.14|478.46|476.26|478.24|476.04|0
1645081290000|2022-02-17 07:01:30|478.57|476.37|477.68|475.48|478.57|476.37|477.68|475.48|0
1645081300000|2022-02-17 07:01:40|478.12|475.92|477.45|475.25|478.12|475.92|477.45|475.25|0
1645081310000|2022-02-17 07:01:50|477.35|475.15|477.23|475.03|477.35|475.15|477.23|475.03|0
1645081320000|2022-02-17 07:02:00|477.35|475.15|477.13|474.93|477.35|475.15|477.13|474.93|0
1645081330000|2022-02-17 07:02:10|477.35|475.15|478.01|475.81|478.01|475.81|477.35|475.15|0
1645081340000|2022-02-17 07:02:20|478.24|476.04|478.24|476.04|478.24|476.04|478.24|476.04|0
1645081350000|2022-02-17 07:02:30|477.57|475.37|477.68|475.48|477.68|475.48|477.57|475.37|0
1645081360000|2022-02-17 07:02:40|477.79|475.59|477.9|475.7|477.9|475.7|477.79|475.59|0
1645081370000|2022-02-17 07:02:50|478.79|476.59|478.46|476.26|478.79|476.59|478.46|476.26|0
1645081380000|2022-02-17 07:03:00|478.12|475.92|477.79|475.59|478.12|475.92|477.68|475.48|0
1645081390000|2022-02-17 07:03:10|478.01|475.81|478.46|476.26|478.46|476.26|478.01|475.81|0
1645081400000|2022-02-17 07:03:20|478.24|476.04|478.12|475.92|478.24|476.04|478.12|475.92|0
1645081410000|2022-02-17 07:03:30|478.24|476.04|478.68|476.48|478.68|476.48|478.24|476.04|0
1645081420000|2022-02-17 07:03:40|478.46|476.26|478.46|476.26|478.79|476.59|478.46|476.26|0
1645081430000|2022-02-17 07:03:50|478.56|476.36|478.24|476.04|478.56|476.36|478.24|476.04|0
1645081440000|2022-02-17 07:04:00|478.01|475.81|478.56|476.36|478.9|476.7|478.01|475.81|0
1645081450000|2022-02-17 07:04:10|478.9|476.7|479.45|477.25|479.45|477.25|478.9|476.7|0
1645081460000|2022-02-17 07:04:20|479.9|477.7|479.57|477.37|480.46|478.26|479.57|477.37|0
1645081470000|2022-02-17 07:04:30|479.12|476.92|478.9|476.7|479.57|477.37|478.9|476.7|0
1645081480000|2022-02-17 07:04:40|478.68|476.48|478.9|476.7|478.9|476.7|478.46|476.26|0
1645081490000|2022-02-17 07:04:50|478.68|476.48|478.9|476.7|478.9|476.7|478.46|476.26|0
1645081500000|2022-02-17 07:05:00|479.12|476.92|478.46|476.26|479.12|476.92|478.46|476.26|0
1645081510000|2022-02-17 07:05:10|478.23|476.03|478.46|476.26|478.46|476.26|478.23|476.03|0
1645081520000|2022-02-17 07:05:20|478.68|476.48|478.46|476.26|479.01|476.81|478.46|476.26|0
1645081530000|2022-02-17 07:05:30|478.79|476.59|479.35|477.15|479.35|477.15|478.79|476.59|0
1645081540000|2022-02-17 07:05:40|478.68|476.48|478.9|476.7|478.9|476.7|478.68|476.48|0
1645081550000|2022-02-17 07:05:50|479.01|476.81|479.12|476.92|479.12|476.92|478.9|476.7|0
1645081560000|2022-02-17 07:06:00|479.23|477.03|480.12|477.92|480.34|478.14|479.23|477.03|0
1645081570000|2022-02-17 07:06:10|480.34|478.14|480.01|477.81|480.46|478.26|480.01|477.81|0
1645081580000|2022-02-17 07:06:20|479.68|477.48|479.57|477.37|479.68|477.48|479.23|477.03|0
1645081590000|2022-02-17 07:06:30|479.45|477.25|479.57|477.37|479.57|477.37|479.35|477.15|0
1645081600000|2022-02-17 07:06:40|479.45|477.25|479.35|477.15|479.57|477.37|479.35|477.15|0
1645081610000|2022-02-17 07:06:50|479.45|477.25|479.67|477.47|479.67|477.47|479.35|477.15|0
1645081620000|2022-02-17 07:07:00|479.57|477.37|480.46|478.26|480.46|478.26|479.57|477.37|0
1645081630000|2022-02-17 07:07:10|480.68|478.48|481.13|478.93|481.13|478.93|480.68|478.48|0
1645081640000|2022-02-17 07:07:20|480.9|478.7|480.34|478.14|480.9|478.7|480.34|478.14|0
1645081650000|2022-02-17 07:07:30|480.24|478.04|480.24|478.04|480.24|478.04|480.24|478.04|0
1645081660000|2022-02-17 07:07:40|480.01|477.81|479.79|477.59|480.01|477.81|479.79|477.59|0
1645081670000|2022-02-17 07:07:50|479.9|477.7|480.68|478.48|480.68|478.48|479.9|477.7|0
1645081680000|2022-02-17 07:08:00|480.46|478.26|480.79|478.59|480.79|478.59|480.23|478.03|0
1645081690000|2022-02-17 07:08:10|480.56|478.36|480.46|478.26|480.68|478.48|480.34|478.14|0
1645081700000|2022-02-17 07:08:20|480.34|478.14|480.12|477.92|480.56|478.36|480.12|477.92|0
1645081710000|2022-02-17 07:08:30|480.01|477.81|479.76|477.56|480.01|477.81|479.76|477.56|0
1645081720000|2022-02-17 07:08:40|478.61|476.41|479.08|476.88|479.08|476.88|478.39|476.19|0
1645081730000|2022-02-17 07:08:50|478.86|476.66|478.86|476.66|478.97|476.77|478.86|476.66|0
1645081740000|2022-02-17 07:09:00|478.74|476.54|480.56|478.36|480.56|478.36|478.74|476.54|0
1645081750000|2022-02-17 07:09:10|480.32|478.12|479.64|477.44|480.32|478.12|479.64|477.44|0
1645081760000|2022-02-17 07:09:20|479.53|477.33|479.42|477.22|479.53|477.33|479.42|477.22|0
1645081770000|2022-02-17 07:09:30|478.98|476.78|479.42|477.22|479.42|477.22|478.76|476.56|0
1645081780000|2022-02-17 07:09:40|479.2|477|479.2|477|479.2|477|478.98|476.78|0
1645081790000|2022-02-17 07:09:50|478.98|476.78|479.08|476.88|479.2|477|478.98|476.78|0
1645081800000|2022-02-17 07:10:00|478.98|476.78|478.53|476.33|478.98|476.78|478.53|476.33|0
1645081820000|2022-02-17 07:10:20|478.42|476.22|478.2|476|478.42|476.22|478.2|476|0
1645081830000|2022-02-17 07:10:30|478.31|476.11|477.75|475.55|478.31|476.11|477.75|475.55|0
1645081840000|2022-02-17 07:10:40|477.87|475.67|478.42|476.22|478.75|476.55|477.87|475.67|0
1645081850000|2022-02-17 07:10:50|478.31|476.11|478.98|476.78|478.98|476.78|478.31|476.11|0
1645081860000|2022-02-17 07:11:00|479.08|476.88|478.64|476.44|479.08|476.88|478.53|476.33|0
1645081870000|2022-02-17 07:11:10|478.31|476.11|477.64|475.44|478.42|476.22|477.64|475.44|0
1645081880000|2022-02-17 07:11:20|477.42|475.22|477.97|475.77|477.97|475.77|477.42|475.22|0
1645081890000|2022-02-17 07:11:30|478.09|475.89|478.42|476.22|478.42|476.22|478.09|475.89|0
1645081900000|2022-02-17 07:11:40|478.53|476.33|478.75|476.55|478.86|476.66|478.53|476.33|0
1645081910000|2022-02-17 07:11:50|478.98|476.78|478.75|476.55|478.98|476.78|478.75|476.55|0
1645081920000|2022-02-17 07:12:00|478.64|476.44|478.64|476.44|478.75|476.55|478.64|476.44|0
1645081930000|2022-02-17 07:12:10|478.53|476.33|478.31|476.11|478.75|476.55|478.31|476.11|0
1645081940000|2022-02-17 07:12:20|478.53|476.33|479.2|477|479.2|477|478.42|476.22|0
1645081950000|2022-02-17 07:12:30|479.97|477.77|480.75|478.55|480.75|478.55|479.64|477.44|0
1645081960000|2022-02-17 07:12:40|481.08|478.88|480.97|478.77|481.2|479|480.97|478.77|0
1645081970000|2022-02-17 07:12:50|479.75|477.55|479.86|477.66|480.09|477.89|479.75|477.55|0
1645081980000|2022-02-17 07:13:00|480.31|478.11|480.09|477.89|480.31|478.11|479.97|477.77|0
1645081990000|2022-02-17 07:13:10|480.53|478.33|478.41|476.21|480.53|478.33|478.41|476.21|0
1645082000000|2022-02-17 07:13:20|478.09|475.89|477.86|475.66|478.09|475.89|477.75|475.55|0
1645082010000|2022-02-17 07:13:30|478.09|475.89|478.09|475.89|478.31|476.11|478.09|475.89|0
1645082020000|2022-02-17 07:13:40|478.53|476.33|478.53|476.33|478.75|476.55|478.53|476.33|0
1645082030000|2022-02-17 07:13:50|478.75|476.55|479.64|477.44|479.64|477.44|478.41|476.21|0
1645082040000|2022-02-17 07:14:00|478.75|476.55|479.08|476.88|479.08|476.88|478.75|476.55|0
1645082050000|2022-02-17 07:14:10|479.2|477|479.2|477|479.2|477|478.75|476.55|0
1645082060000|2022-02-17 07:14:20|479.08|476.88|479.52|477.32|479.52|477.32|479.08|476.88|0
1645082070000|2022-02-17 07:14:30|479.42|477.22|479.2|477|479.42|477.22|479.08|476.88|0
1645082080000|2022-02-17 07:14:40|479.3|477.1|478.53|476.33|479.3|477.1|478.53|476.33|0
1645082090000|2022-02-17 07:14:50|478.64|476.44|478.75|476.55|478.75|476.55|478.64|476.44|0
1645082100000|2022-02-17 07:15:00|478.53|476.33|478.63|476.43|478.75|476.55|478.19|475.99|0
1645082110000|2022-02-17 07:15:10|478.53|476.33|478.53|476.33|478.63|476.43|478.53|476.33|0
1645082120000|2022-02-17 07:15:20|478.63|476.43|478.63|476.43|478.63|476.43|478.41|476.21|0
1645082130000|2022-02-17 07:15:30|478.31|476.11|478.63|476.43|478.63|476.43|478.31|476.11|0
1645082140000|2022-02-17 07:15:40|478.31|476.11|478.31|476.11|478.53|476.33|478.31|476.11|0
1645082150000|2022-02-17 07:15:50|478.08|475.88|477.86|475.66|478.19|475.99|477.86|475.66|0
1645082160000|2022-02-17 07:16:00|478.08|475.88|477.86|475.66|478.08|475.88|477.86|475.66|0
1645082170000|2022-02-17 07:16:10|477.52|475.32|477.86|475.66|477.86|475.66|477.52|475.32|0
1645082180000|2022-02-17 07:16:20|477.97|475.77|478.41|476.21|478.41|476.21|477.97|475.77|0
1645082190000|2022-02-17 07:16:30|478.53|476.33|478.86|476.66|478.86|476.66|478.53|476.33|0
1645082200000|2022-02-17 07:16:40|478.97|476.77|478.86|476.66|478.97|476.77|478.86|476.66|0
1645082210000|2022-02-17 07:16:50|478.75|476.55|479.3|477.1|479.3|477.1|478.75|476.55|0
1645082220000|2022-02-17 07:17:00|479.42|477.22|479.74|477.54|480.08|477.88|479.42|477.22|0
1645082230000|2022-02-17 07:17:10|479.3|477.1|478.97|476.77|479.3|477.1|478.97|476.77|0
1645082240000|2022-02-17 07:17:20|479.19|476.99|479.86|477.66|479.86|477.66|479.19|476.99|0
1645082250000|2022-02-17 07:17:30|479.64|477.44|479.86|477.66|479.86|477.66|479.41|477.21|0
1645082260000|2022-02-17 07:17:40|479.64|477.44|479.41|477.21|479.64|477.44|479.41|477.21|0
1645082270000|2022-02-17 07:17:50|479.3|477.1|479.41|477.21|479.41|477.21|479.3|477.1|0
1645082280000|2022-02-17 07:18:00|479.3|477.1|479.19|476.99|479.41|477.21|479.19|476.99|0
1645082290000|2022-02-17 07:18:10|478.85|476.65|478.53|476.33|478.85|476.65|478.19|475.99|0
1645082300000|2022-02-17 07:18:20|478.41|476.21|478.41|476.21|478.53|476.33|478.41|476.21|0
1645082310000|2022-02-17 07:18:30|478.53|476.33|478.63|476.43|478.75|476.55|478.53|476.33|0
1645082320000|2022-02-17 07:18:40|478.75|476.55|478.75|476.55|478.75|476.55|478.52|476.32|0
1645082330000|2022-02-17 07:18:50|478.63|476.43|478.41|476.21|478.63|476.43|478.41|476.21|0
1645082340000|2022-02-17 07:19:00|478.3|476.1|479.19|476.99|479.19|476.99|478.3|476.1|0
1645082350000|2022-02-17 07:19:10|479.41|477.21|479.52|477.32|479.52|477.32|479.08|476.88|0
1645082360000|2022-02-17 07:19:20|479.41|477.21|480.08|477.88|480.3|478.1|479.41|477.21|0
1645082370000|2022-02-17 07:19:30|479.96|477.76|479.86|477.66|479.96|477.76|479.86|477.66|0
1645082380000|2022-02-17 07:19:40|479.74|477.54|479.74|477.54|479.86|477.66|479.63|477.43|0
1645082390000|2022-02-17 07:19:50|479.63|477.43|479.41|477.21|479.63|477.43|479.41|477.21|0
1645082400000|2022-02-17 07:20:00|478.75|476.55|478.52|476.32|478.75|476.55|478.52|476.32|0
1645082410000|2022-02-17 07:20:10|478.3|476.1|478.52|476.32|478.52|476.32|478.19|475.99|0
1645082420000|2022-02-17 07:20:20|478.63|476.43|478.3|476.1|478.63|476.43|478.3|476.1|0
1645082430000|2022-02-17 07:20:30|477.86|475.66|478.19|475.99|478.19|475.99|477.86|475.66|0
1645082440000|2022-02-17 07:20:40|478.3|476.1|478.08|475.88|478.3|476.1|478.08|475.88|0
1645082450000|2022-02-17 07:20:50|478.19|475.99|477.86|475.66|478.19|475.99|477.86|475.66|0
1645082460000|2022-02-17 07:21:00|477.96|475.76|478.08|475.88|478.08|475.88|477.96|475.76|0
1645082470000|2022-02-17 07:21:10|478.3|476.1|478.3|476.1|478.3|476.1|478.3|476.1|0
1645082480000|2022-02-17 07:21:20|478.41|476.21|478.41|476.21|478.41|476.21|478.41|476.21|0
1645082490000|2022-02-17 07:21:30|478.3|476.1|478.74|476.54|478.85|476.65|478.3|476.1|0
1645082500000|2022-02-17 07:21:40|478.52|476.32|478.63|476.43|478.63|476.43|478.52|476.32|0
1645082510000|2022-02-17 07:21:50|478.52|476.32|478.3|476.1|478.52|476.32|478.3|476.1|0
1645082520000|2022-02-17 07:22:00|478.18|475.98|478.74|476.54|478.74|476.54|478.18|475.98|0
1645082530000|2022-02-17 07:22:10|478.08|475.88|478.08|475.88|478.08|475.88|478.08|475.88|0
1645082540000|2022-02-17 07:22:20|478.18|475.98|478.08|475.88|478.18|475.98|478.08|475.88|0
1645082550000|2022-02-17 07:22:30|478.3|476.1|477.86|475.66|478.3|476.1|477.86|475.66|0
1645082560000|2022-02-17 07:22:40|477.74|475.54|477.52|475.32|477.74|475.54|477.52|475.32|0
1645082570000|2022-02-17 07:22:50|477.41|475.21|477.86|475.66|477.86|475.66|477.41|475.21|0
1645082580000|2022-02-17 07:23:00|477.85|475.65|477.85|475.65|477.85|475.65|477.85|475.65|0
1645082590000|2022-02-17 07:23:10|478.08|475.88|478.08|475.88|478.08|475.88|478.08|475.88|0
1645082600000|2022-02-17 07:23:20|478.52|476.32|477.96|475.76|478.52|476.32|477.96|475.76|0
1645082610000|2022-02-17 07:23:30|478.3|476.1|478.52|476.32|478.52|476.32|478.3|476.1|0
1645082620000|2022-02-17 07:23:40|478.74|476.54|478.3|476.1|478.74|476.54|478.3|476.1|0
1645082630000|2022-02-17 07:23:50|478.52|476.32|478.3|476.1|478.52|476.32|478.3|476.1|0
1645082640000|2022-02-17 07:24:00|478.52|476.32|478.52|476.32|478.52|476.32|478.3|476.1|0
1645082650000|2022-02-17 07:24:10|478.63|476.43|478.63|476.43|478.74|476.54|478.63|476.43|0
1645082660000|2022-02-17 07:24:20|478.85|476.65|479.19|476.99|479.41|477.21|478.85|476.65|0
1645082670000|2022-02-17 07:24:30|479.63|477.43|478.96|476.76|479.63|477.43|478.96|476.76|0
1645082680000|2022-02-17 07:24:40|478.74|476.54|478.4|476.2|478.74|476.54|478.3|476.1|0
1645082690000|2022-02-17 07:24:50|478.52|476.32|477.85|475.65|478.52|476.32|477.85|475.65|0
1645082700000|2022-02-17 07:25:00|478.08|475.88|477.52|475.32|478.08|475.88|477.41|475.21|0
1645082710000|2022-02-17 07:25:10|477.74|475.54|477.85|475.65|477.85|475.65|477.74|475.54|0
1645082720000|2022-02-17 07:25:20|477.96|475.76|478.07|475.87|478.07|475.87|477.96|475.76|0
1645082730000|2022-02-17 07:25:30|477.96|475.76|478.3|476.1|478.4|476.2|477.96|475.76|0
1645082740000|2022-02-17 07:25:40|478.52|476.32|478.52|476.32|478.52|476.32|478.4|476.2|0
1645082750000|2022-02-17 07:25:50|478.63|476.43|478.52|476.32|478.63|476.43|478.4|476.2|0
1645082760000|2022-02-17 07:26:00|478.3|476.1|478.4|476.2|478.4|476.2|478.3|476.1|0
1645082770000|2022-02-17 07:26:10|478.07|475.87|477.96|475.76|478.07|475.87|477.85|475.65|0
1645082780000|2022-02-17 07:26:20|478.18|475.98|477.85|475.65|478.18|475.98|477.85|475.65|0
1645082790000|2022-02-17 07:26:30|477.96|475.76|477.96|475.76|478.07|475.87|477.96|475.76|0
1645082800000|2022-02-17 07:26:40|478.07|475.87|477.96|475.76|478.07|475.87|477.85|475.65|0
1645082810000|2022-02-17 07:26:50|478.07|475.87|478.07|475.87|478.07|475.87|477.96|475.76|0
1645082820000|2022-02-17 07:27:00|477.96|475.76|478.07|475.87|478.07|475.87|477.96|475.76|0
1645082830000|2022-02-17 07:27:10|477.96|475.76|478.07|475.87|478.07|475.87|477.96|475.76|0
1645082850000|2022-02-17 07:27:30|478.18|475.98|478.85|476.65|478.85|476.65|478.18|475.98|0
1645082860000|2022-02-17 07:27:40|478.96|476.76|478.85|476.65|478.96|476.76|478.74|476.54|0
1645082870000|2022-02-17 07:27:50|478.74|476.54|478.52|476.32|478.74|476.54|478.52|476.32|0
1645082880000|2022-02-17 07:28:00|478.4|476.2|478.52|476.32|478.52|476.32|478.29|476.09|0
1645082890000|2022-02-17 07:28:10|478.29|476.09|478.29|476.09|478.29|476.09|478.29|476.09|0
1645082900000|2022-02-17 07:28:20|478.07|475.87|477.85|475.65|478.07|475.87|477.85|475.65|0
1645082910000|2022-02-17 07:28:30|477.63|475.43|477.63|475.43|477.63|475.43|477.63|475.43|0
1645082920000|2022-02-17 07:28:40|477.41|475.21|476.96|474.76|477.41|475.21|476.96|474.76|0
1645082930000|2022-02-17 07:28:50|477.18|474.98|476.85|474.65|477.18|474.98|476.74|474.54|0
1645082940000|2022-02-17 07:29:00|477.29|475.09|477.51|475.31|477.63|475.43|477.29|475.09|0
1645082950000|2022-02-17 07:29:10|477.63|475.43|477.85|475.65|477.85|475.65|477.63|475.43|0
1645082960000|2022-02-17 07:29:20|477.73|475.53|478.07|475.87|478.07|475.87|477.73|475.53|0
1645082970000|2022-02-17 07:29:30|477.96|475.76|477.85|475.65|477.96|475.76|477.85|475.65|0
1645082980000|2022-02-17 07:29:40|478.29|476.09|478.18|475.98|478.29|476.09|478.18|475.98|0
1645082990000|2022-02-17 07:29:50|477.85|475.65|477.51|475.31|477.96|475.76|477.51|475.31|0
1645083000000|2022-02-17 07:30:00|477.4|475.2|476.96|474.76|477.4|475.2|476.96|474.76|0
1645083020000|2022-02-17 07:30:20|476.62|474.42|476.62|474.42|476.62|474.42|476.62|474.42|0
1645083030000|2022-02-17 07:30:30|476.29|474.09|476.07|473.87|476.29|474.09|476.07|473.87|0
1645083040000|2022-02-17 07:30:40|476.29|474.09|476.62|474.42|476.62|474.42|476.29|474.09|0
1645083050000|2022-02-17 07:30:50|476.96|474.76|477.18|474.98|477.18|474.98|476.96|474.76|0
1645083060000|2022-02-17 07:31:00|476.96|474.76|477.63|475.43|477.63|475.43|476.96|474.76|0
1645083070000|2022-02-17 07:31:10|477.85|475.65|477.85|475.65|477.85|475.65|477.85|475.65|0
1645083080000|2022-02-17 07:31:20|477.95|475.75|477.85|475.65|477.95|475.75|477.85|475.65|0
1645083090000|2022-02-17 07:31:30|478.07|475.87|477.63|475.43|478.07|475.87|477.63|475.43|0
1645083100000|2022-02-17 07:31:40|477.29|475.09|477.73|475.53|477.85|475.65|477.29|475.09|0
1645083110000|2022-02-17 07:31:50|477.85|475.65|477.95|475.75|477.95|475.75|477.85|475.65|0
1645083120000|2022-02-17 07:32:00|478.07|475.87|478.07|475.87|478.18|475.98|478.07|475.87|0
1645083130000|2022-02-17 07:32:10|478.29|476.09|478.07|475.87|478.29|476.09|478.07|475.87|0
1645083140000|2022-02-17 07:32:20|477.85|475.65|477.85|475.65|477.85|475.65|477.62|475.42|0
1645083150000|2022-02-17 07:32:30|478.07|475.87|478.07|475.87|478.07|475.87|478.07|475.87|0
1645083160000|2022-02-17 07:32:40|478.17|475.97|478.17|475.97|478.29|476.09|478.17|475.97|0
1645083170000|2022-02-17 07:32:50|479.51|477.31|479.62|477.42|479.62|477.42|479.51|477.31|0
1645083180000|2022-02-17 07:33:00|479.51|477.31|479.4|477.2|479.51|477.31|479.4|477.2|0
1645083190000|2022-02-17 07:33:10|478.96|476.76|479.06|476.86|479.18|476.98|478.96|476.76|0
1645083200000|2022-02-17 07:33:20|479.18|476.98|479.06|476.86|479.18|476.98|479.06|476.86|0
1645083210000|2022-02-17 07:33:30|478.96|476.76|478.51|476.31|478.96|476.76|478.51|476.31|0
1645083220000|2022-02-17 07:33:40|478.73|476.53|478.73|476.53|478.73|476.53|478.62|476.42|0
1645083230000|2022-02-17 07:33:50|478.51|476.31|478.51|476.31|478.51|476.31|478.29|476.09|0
1645083240000|2022-02-17 07:34:00|479.18|476.98|479.18|476.98|479.4|477.2|479.18|476.98|0
1645083250000|2022-02-17 07:34:10|479.4|477.2|479.95|477.75|479.95|477.75|479.4|477.2|0
1645083260000|2022-02-17 07:34:20|479.84|477.64|480.07|477.87|480.07|477.87|479.73|477.53|0
1645083270000|2022-02-17 07:34:30|479.84|477.64|480.51|478.31|480.51|478.31|479.84|477.64|0
1645083280000|2022-02-17 07:34:40|480.73|478.53|480.29|478.09|480.73|478.53|480.29|478.09|0
1645083290000|2022-02-17 07:34:50|480.07|477.87|480.29|478.09|480.29|478.09|480.07|477.87|0
1645083300000|2022-02-17 07:35:00|480.62|478.42|479.84|477.64|480.73|478.53|479.84|477.64|0
1645083310000|2022-02-17 07:35:10|480.07|477.87|479.84|477.64|480.07|477.87|479.84|477.64|0
1645083320000|2022-02-17 07:35:20|479.62|477.42|479.62|477.42|479.84|477.64|479.62|477.42|0
1645083330000|2022-02-17 07:35:30|479.4|477.2|479.4|477.2|479.5|477.3|479.4|477.2|0
1645083340000|2022-02-17 07:35:40|479.18|476.98|479.18|476.98|479.4|477.2|479.18|476.98|0
1645083350000|2022-02-17 07:35:50|479.4|477.2|479.18|476.98|479.4|477.2|479.18|476.98|0
1645083360000|2022-02-17 07:36:00|479.4|477.2|479.18|476.98|479.4|477.2|479.18|476.98|0
1645083370000|2022-02-17 07:36:10|479.4|477.2|479.4|477.2|479.4|477.2|479.4|477.2|0
1645083390000|2022-02-17 07:36:30|479.62|477.42|479.28|477.08|479.62|477.42|479.28|477.08|0
1645083400000|2022-02-17 07:36:40|479.4|477.2|479.17|476.97|479.4|477.2|479.17|476.97|0
1645083410000|2022-02-17 07:36:50|479.28|477.08|479.17|476.97|479.28|477.08|479.17|476.97|0
1645083420000|2022-02-17 07:37:00|479.4|477.2|479.17|476.97|479.62|477.42|479.17|476.97|0
1645083430000|2022-02-17 07:37:10|479.4|477.2|479.28|477.08|479.4|477.2|479.28|477.08|0
1645083440000|2022-02-17 07:37:20|479.4|477.2|479.28|477.08|479.4|477.2|479.28|477.08|0
1645083450000|2022-02-17 07:37:30|479.4|477.2|480.29|478.09|480.51|478.31|479.4|477.2|0
1645083460000|2022-02-17 07:37:40|479.84|477.64|480.06|477.86|480.28|478.08|479.84|477.64|0
1645083480000|2022-02-17 07:38:00|480.17|477.97|480.06|477.86|480.17|477.97|480.06|477.86|0
1645083490000|2022-02-17 07:38:10|480.17|477.97|480.28|478.08|480.28|478.08|480.06|477.86|0
1645083500000|2022-02-17 07:38:20|479.84|477.64|480.17|477.97|480.17|477.97|479.84|477.64|0
1645083510000|2022-02-17 07:38:30|479.84|477.64|479.84|477.64|480.17|477.97|479.84|477.64|0
1645083520000|2022-02-17 07:38:40|480.06|477.86|480.28|478.08|480.28|478.08|480.06|477.86|0
1645083530000|2022-02-17 07:38:50|480.06|477.86|479.95|477.75|480.06|477.86|479.95|477.75|0
1645083540000|2022-02-17 07:39:00|480.06|477.86|479.84|477.64|480.06|477.86|479.84|477.64|0
1645083550000|2022-02-17 07:39:10|479.5|477.3|479.72|477.52|479.72|477.52|479.5|477.3|0
1645083560000|2022-02-17 07:39:20|479.39|477.19|479.28|477.08|479.39|477.19|479.17|476.97|0
1645083570000|2022-02-17 07:39:30|479.06|476.86|479.17|476.97|479.17|476.97|479.06|476.86|0
1645083580000|2022-02-17 07:39:40|479.28|477.08|479.17|476.97|479.28|477.08|479.17|476.97|0
1645083590000|2022-02-17 07:39:50|479.39|477.19|479.17|476.97|479.39|477.19|479.17|476.97|0
1645083600000|2022-02-17 07:40:00|478.95|476.75|479.17|476.97|479.17|476.97|478.95|476.75|0
1645083610000|2022-02-17 07:40:10|478.95|476.75|479.28|477.08|479.28|477.08|478.83|476.63|0
1645083620000|2022-02-17 07:40:20|479.39|477.19|479.17|476.97|479.62|477.42|479.17|476.97|0
1645083630000|2022-02-17 07:40:30|479.28|477.08|479.39|477.19|479.39|477.19|478.73|476.53|0
1645083640000|2022-02-17 07:40:40|479.28|477.08|478.95|476.75|479.28|477.08|478.95|476.75|0
1645083650000|2022-02-17 07:40:50|479.17|476.97|479.06|476.86|479.39|477.19|479.06|476.86|0
1645083660000|2022-02-17 07:41:00|479.17|476.97|479.06|476.86|479.17|476.97|478.95|476.75|0
1645083670000|2022-02-17 07:41:10|479.17|476.97|479.17|476.97|479.17|476.97|478.95|476.75|0
1645083680000|2022-02-17 07:41:20|478.95|476.75|478.95|476.75|479.17|476.97|478.95|476.75|0
1645083690000|2022-02-17 07:41:30|478.73|476.53|478.95|476.75|478.95|476.75|478.73|476.53|0
1645083700000|2022-02-17 07:41:40|478.83|476.63|478.83|476.63|478.83|476.63|478.83|476.63|0
1645083710000|2022-02-17 07:41:50|478.73|476.53|478.83|476.63|478.83|476.63|478.73|476.53|0
1645083720000|2022-02-17 07:42:00|478.73|476.53|478.73|476.53|478.73|476.53|478.73|476.53|0
1645083730000|2022-02-17 07:42:10|478.61|476.41|478.73|476.53|478.73|476.53|478.61|476.41|0
1645083740000|2022-02-17 07:42:20|478.83|476.63|479.39|477.19|479.39|477.19|478.83|476.63|0
1645083750000|2022-02-17 07:42:30|479.61|477.41|479.61|477.41|479.84|477.64|479.61|477.41|0
1645083760000|2022-02-17 07:42:40|479.84|477.64|479.61|477.41|479.84|477.64|479.61|477.41|0
1645083770000|2022-02-17 07:42:50|480.06|477.86|480.5|478.3|480.5|478.3|480.06|477.86|0
1645083780000|2022-02-17 07:43:00|480.72|478.52|480.72|478.52|480.72|478.52|480.5|478.3|0
1645083790000|2022-02-17 07:43:10|480.5|478.3|480.06|477.86|480.5|478.3|480.06|477.86|0
1645083800000|2022-02-17 07:43:20|480.28|478.08|480.5|478.3|480.61|478.41|480.28|478.08|0
1645083810000|2022-02-17 07:43:30|480.28|478.08|480.28|478.08|480.28|478.08|480.28|478.08|0
1645083820000|2022-02-17 07:43:40|480.39|478.19|480.28|478.08|480.39|478.19|480.28|478.08|0
1645083830000|2022-02-17 07:43:50|480.5|478.3|480.95|478.75|480.95|478.75|480.5|478.3|0
1645083840000|2022-02-17 07:44:00|480.72|478.52|480.72|478.52|480.72|478.52|480.72|478.52|0
1645083850000|2022-02-17 07:44:10|480.61|478.41|480.72|478.52|480.72|478.52|480.61|478.41|0
1645083860000|2022-02-17 07:44:20|480.95|478.75|481.05|478.85|481.05|478.85|480.95|478.75|0
1645083870000|2022-02-17 07:44:30|480.83|478.63|481.17|478.97|481.17|478.97|480.83|478.63|0
1645083880000|2022-02-17 07:44:40|480.95|478.75|480.83|478.63|480.95|478.75|480.83|478.63|0
1645083890000|2022-02-17 07:44:50|480.72|478.52|480.5|478.3|480.72|478.52|480.5|478.3|0
1645083900000|2022-02-17 07:45:00|480.72|478.52|480.72|478.52|480.72|478.52|480.72|478.52|0
1645083910000|2022-02-17 07:45:10|480.5|478.3|480.5|478.3|480.5|478.3|480.5|478.3|0
1645083930000|2022-02-17 07:45:30|480.72|478.52|480.72|478.52|480.72|478.52|480.72|478.52|0
1645083960000|2022-02-17 07:46:00|480.94|478.74|481.17|478.97|481.39|479.19|480.94|478.74|0
1645083970000|2022-02-17 07:46:10|481.39|479.19|481.61|479.41|481.61|479.41|481.39|479.19|0
1645083980000|2022-02-17 07:46:20|481.5|479.3|481.39|479.19|481.5|479.3|481.39|479.19|0
1645083990000|2022-02-17 07:46:30|481.17|478.97|482.28|480.08|482.28|480.08|481.17|478.97|0
1645084000000|2022-02-17 07:46:40|482.61|480.41|482.28|480.08|482.61|480.41|482.28|480.08|0
1645084010000|2022-02-17 07:46:50|482.5|480.3|482.83|480.63|482.83|480.63|482.5|480.3|0
1645084020000|2022-02-17 07:47:00|483.17|480.97|483.17|480.97|483.39|481.19|483.17|480.97|0
1645084030000|2022-02-17 07:47:10|482.95|480.75|482.95|480.75|482.95|480.75|482.72|480.52|0
1645084040000|2022-02-17 07:47:20|483.39|481.19|483.61|481.41|483.84|481.64|483.39|481.19|0
1645084050000|2022-02-17 07:47:30|483.39|481.19|483.17|480.97|483.39|481.19|483.17|480.97|0
1645084060000|2022-02-17 07:47:40|483.39|481.19|483.39|481.19|483.61|481.41|483.39|481.19|0
1645084070000|2022-02-17 07:47:50|483.17|480.97|483.17|480.97|483.17|480.97|483.17|480.97|0
1645084080000|2022-02-17 07:48:00|482.95|480.75|482.95|480.75|482.95|480.75|482.72|480.52|0
1645084090000|2022-02-17 07:48:10|482.72|480.52|483.17|480.97|483.17|480.97|482.72|480.52|0
1645084100000|2022-02-17 07:48:20|482.72|480.52|482.5|480.3|482.72|480.52|482.5|480.3|0
1645084110000|2022-02-17 07:48:30|482.72|480.52|482.72|480.52|482.72|480.52|482.72|480.52|0
1645084120000|2022-02-17 07:48:40|482.5|480.3|482.94|480.74|482.94|480.74|482.5|480.3|0
1645084130000|2022-02-17 07:48:50|483.39|481.19|482.94|480.74|483.39|481.19|482.94|480.74|0
1645084140000|2022-02-17 07:49:00|482.72|480.52|482.72|480.52|482.94|480.74|482.72|480.52|0
1645084150000|2022-02-17 07:49:10|482.5|480.3|482.59|480.39|482.83|480.63|482.5|480.3|0
1645084160000|2022-02-17 07:49:20|482.26|480.06|482.71|480.51|482.71|480.51|482.26|480.06|0
1645084170000|2022-02-17 07:49:30|482.38|480.18|482.16|479.96|482.38|480.18|482.16|479.96|0
1645084180000|2022-02-17 07:49:40|481.93|479.73|481.47|479.27|481.93|479.73|481.47|479.27|0
1645084190000|2022-02-17 07:49:50|481.24|479.04|481.47|479.27|481.47|479.27|481.24|479.04|0
1645084210000|2022-02-17 07:50:10|481.35|479.15|481.02|478.82|481.35|479.15|481.02|478.82|0
1645084230000|2022-02-17 07:50:30|481.24|479.04|481.24|479.04|481.69|479.49|481.24|479.04|0
1645084240000|2022-02-17 07:50:40|481.02|478.82|481.02|478.82|481.24|479.04|481.02|478.82|0
1645084260000|2022-02-17 07:51:00|480.8|478.6|480.8|478.6|480.8|478.6|480.8|478.6|0
1645084270000|2022-02-17 07:51:10|480.9|478.7|480.9|478.7|480.9|478.7|480.9|478.7|0
1645084280000|2022-02-17 07:51:20|480.8|478.6|480.57|478.37|481.02|478.82|480.35|478.15|0
1645084290000|2022-02-17 07:51:30|480.35|478.15|480.68|478.48|480.68|478.48|480.35|478.15|0
1645084300000|2022-02-17 07:51:40|480.57|478.37|480.79|478.59|480.79|478.59|480.35|478.15|0
1645084320000|2022-02-17 07:52:00|480.57|478.37|480.12|477.92|480.57|478.37|480.01|477.81|0
1645084330000|2022-02-17 07:52:10|479.9|477.7|480.23|478.03|480.23|478.03|479.9|477.7|0
1645084340000|2022-02-17 07:52:20|480.57|478.37|480.35|478.15|480.57|478.37|480.35|478.15|0
1645084350000|2022-02-17 07:52:30|480.23|478.03|480.35|478.15|480.35|478.15|480.23|478.03|0
1645084360000|2022-02-17 07:52:40|480.57|478.37|480.57|478.37|480.57|478.37|480.57|478.37|0
1645084370000|2022-02-17 07:52:50|480.35|478.15|479.9|477.7|480.35|478.15|479.68|477.48|0
1645084380000|2022-02-17 07:53:00|479.45|477.25|479.68|477.48|479.68|477.48|479.45|477.25|0
1645084390000|2022-02-17 07:53:10|479.9|477.7|479.68|477.48|479.9|477.7|479.68|477.48|0
1645084400000|2022-02-17 07:53:20|479.9|477.7|479.68|477.48|479.9|477.7|479.68|477.48|0
1645084410000|2022-02-17 07:53:30|479.9|477.7|479.68|477.48|479.9|477.7|479.68|477.48|0
1645084420000|2022-02-17 07:53:40|479.45|477.25|479.45|477.25|479.45|477.25|479.45|477.25|0
1645084430000|2022-02-17 07:53:50|479.01|476.81|479.23|477.03|479.23|477.03|479.01|476.81|0
1645084440000|2022-02-17 07:54:00|479.01|476.81|479.23|477.03|479.23|477.03|479.01|476.81|0
1645084450000|2022-02-17 07:54:10|479.45|477.25|479.45|477.25|479.45|477.25|479.45|477.25|0
1645084460000|2022-02-17 07:54:20|479.56|477.36|480.35|478.15|480.35|478.15|479.56|477.36|0
1645084470000|2022-02-17 07:54:30|479.9|477.7|479.68|477.48|479.9|477.7|479.68|477.48|0
1645084500000|2022-02-17 07:55:00|479.45|477.25|479.01|476.81|479.45|477.25|479.01|476.81|0
1645084510000|2022-02-17 07:55:10|479.23|477.03|479.23|477.03|479.23|477.03|479.23|477.03|0
1645084520000|2022-02-17 07:55:20|479.34|477.14|479.68|477.48|479.68|477.48|479.34|477.14|0
1645084530000|2022-02-17 07:55:30|480.01|477.81|479.9|477.7|480.01|477.81|479.9|477.7|0
1645084540000|2022-02-17 07:55:40|480.12|477.92|480.57|478.37|480.57|478.37|480.12|477.92|0
1645084550000|2022-02-17 07:55:50|480.79|478.59|480.57|478.37|480.79|478.59|480.57|478.37|0
1645084560000|2022-02-17 07:56:00|480.34|478.14|480.01|477.81|480.34|478.14|480.01|477.81|0
1645084570000|2022-02-17 07:56:10|480.12|477.92|480.12|477.92|480.23|478.03|480.12|477.92|0
1645084580000|2022-02-17 07:56:20|480.23|478.03|480.12|477.92|480.23|478.03|480.12|477.92|0
1645084590000|2022-02-17 07:56:30|480.23|478.03|480.79|478.59|480.79|478.59|480.23|478.03|0
1645084600000|2022-02-17 07:56:40|481.24|479.04|481.24|479.04|481.24|479.04|481.24|479.04|0
1645084610000|2022-02-17 07:56:50|481.01|478.81|480.57|478.37|481.01|478.81|480.57|478.37|0
1645084620000|2022-02-17 07:57:00|480.34|478.14|480.34|478.14|480.34|478.14|480.23|478.03|0
1645084630000|2022-02-17 07:57:10|480.45|478.25|480.45|478.25|480.45|478.25|480.45|478.25|0
1645084640000|2022-02-17 07:57:20|480.34|478.14|480.57|478.37|480.57|478.37|480.34|478.14|0
1645084650000|2022-02-17 07:57:30|480.67|478.47|480.79|478.59|480.79|478.59|480.57|478.37|0
1645084660000|2022-02-17 07:57:40|480.67|478.47|480.79|478.59|480.79|478.59|480.57|478.37|0
1645084670000|2022-02-17 07:57:50|480.57|478.37|480.34|478.14|480.57|478.37|480.34|478.14|0
1645084680000|2022-02-17 07:58:00|480.57|478.37|480.34|478.14|480.57|478.37|480.34|478.14|0
1645084690000|2022-02-17 07:58:10|480.12|477.92|479.67|477.47|480.23|478.03|479.67|477.47|0
1645084700000|2022-02-17 07:58:20|479.56|477.36|479.45|477.25|479.67|477.47|479.45|477.25|0
1645084710000|2022-02-17 07:58:30|479.9|477.7|479|476.8|479.9|477.7|479|476.8|0
1645084720000|2022-02-17 07:58:40|478.78|476.58|478.44|476.24|478.78|476.58|478.44|476.24|0
1645084730000|2022-02-17 07:58:50|478.78|476.58|479|476.8|479|476.8|478.78|476.58|0
1645084740000|2022-02-17 07:59:00|479.23|477.03|479|476.8|479.23|477.03|479|476.8|0
1645084750000|2022-02-17 07:59:10|478.56|476.36|478.78|476.58|479|476.8|478.56|476.36|0
1645084760000|2022-02-17 07:59:20|479.23|477.03|479.45|477.25|479.45|477.25|479.23|477.03|0
1645084770000|2022-02-17 07:59:30|479.78|477.58|480.12|477.92|480.12|477.92|479.78|477.58|0
1645084780000|2022-02-17 07:59:40|480|477.8|480.12|477.92|480.34|478.14|480|477.8|0
1645084790000|2022-02-17 07:59:50|480.56|478.36|480.89|478.69|481.01|478.81|480.56|478.36|0
1645084800000|2022-02-17 08:00:00|481.56|479.36|484.14|481.94|484.14|481.94|481.56|479.36|0
1645084810000|2022-02-17 08:00:10|484.59|482.39|484.59|482.39|484.81|482.61|483.92|481.72|0
1645084820000|2022-02-17 08:00:20|484.36|482.16|484.36|482.16|484.69|482.49|484.36|482.16|0
1645084830000|2022-02-17 08:00:30|484.59|482.39|484.14|481.94|484.92|482.72|484.14|481.94|0
1645084840000|2022-02-17 08:00:40|483.8|481.6|483.92|481.72|483.92|481.72|483.69|481.49|0
1645084850000|2022-02-17 08:00:50|485.03|482.83|484.81|482.61|485.48|483.28|484.81|482.61|0
1645084860000|2022-02-17 08:01:00|484.59|482.39|483.91|481.71|484.59|482.39|483.91|481.71|0
1645084870000|2022-02-17 08:01:10|483.47|481.27|482.78|480.58|483.47|481.27|482.78|480.58|0
1645084880000|2022-02-17 08:01:20|483.9|481.7|484.01|481.81|484.01|481.81|483.9|481.7|0
1645084890000|2022-02-17 08:01:30|484.13|481.93|484.58|482.38|484.58|482.38|483.79|481.59|0
1645084900000|2022-02-17 08:01:40|484.8|482.6|485.47|483.27|485.92|483.72|484.8|482.6|0
1645084910000|2022-02-17 08:01:50|485.25|483.05|485.7|483.5|485.7|483.5|485.25|483.05|0
1645084920000|2022-02-17 08:02:00|485.25|483.05|485.47|483.27|485.47|483.27|484.58|482.38|0
1645084930000|2022-02-17 08:02:10|485.92|483.72|485.92|483.72|486.37|484.17|485.92|483.72|0
1645084940000|2022-02-17 08:02:20|485.8|483.6|485.36|483.16|485.8|483.6|485.02|482.82|0
1645084950000|2022-02-17 08:02:30|485.25|483.05|485.02|482.82|485.36|483.16|485.02|482.82|0
1645084960000|2022-02-17 08:02:40|485.47|483.27|485.92|483.72|485.92|483.72|485.47|483.27|0
1645084970000|2022-02-17 08:02:50|486.37|484.17|486.37|484.17|486.37|484.17|485.92|483.72|0
1645084980000|2022-02-17 08:03:00|486.59|484.39|485.47|483.27|486.59|484.39|485.47|483.27|0
1645085000000|2022-02-17 08:03:20|485.58|483.38|485.8|483.6|485.8|483.6|485.47|483.27|0
1645085010000|2022-02-17 08:03:30|485.7|483.5|485.47|483.27|485.7|483.5|485.47|483.27|0
1645085020000|2022-02-17 08:03:40|485.25|483.05|486.14|483.94|486.14|483.94|484.8|482.6|0
1645085030000|2022-02-17 08:03:50|486.37|484.17|486.25|484.05|486.37|484.17|486.25|484.05|0
1645085040000|2022-02-17 08:04:00|486.03|483.83|485.25|483.05|486.03|483.83|485.25|483.05|0
1645085050000|2022-02-17 08:04:10|485.47|483.27|485.13|482.93|485.47|483.27|485.13|482.93|0
1645085060000|2022-02-17 08:04:20|485.02|482.82|484.57|482.37|485.02|482.82|484.57|482.37|0
1645085070000|2022-02-17 08:04:30|484.46|482.26|484.68|482.48|484.8|482.6|484.46|482.26|0
1645085080000|2022-02-17 08:04:40|485.02|482.82|485.02|482.82|485.02|482.82|484.35|482.15|0
1645085090000|2022-02-17 08:04:50|485.13|482.93|485.47|483.27|485.47|483.27|485.13|482.93|0
1645085100000|2022-02-17 08:05:00|485.05|483.25|485.05|483.25|485.05|483.25|484.6|482.8|0
1645085110000|2022-02-17 08:05:10|485.72|483.92|486.5|484.7|486.5|484.7|485.72|483.92|0
1645085120000|2022-02-17 08:05:20|486.72|484.92|486.17|484.37|486.72|484.92|486.17|484.37|0
1645085130000|2022-02-17 08:05:30|486.27|484.47|485.38|483.58|486.27|484.47|485.38|483.58|0
1645085140000|2022-02-17 08:05:40|485.27|483.47|484.15|482.35|485.27|483.47|484.15|482.35|0
1645085150000|2022-02-17 08:05:50|484.37|482.57|484.6|482.8|485.04|483.24|484.37|482.57|0
1645085160000|2022-02-17 08:06:00|485.04|483.24|485.04|483.24|485.04|483.24|484.6|482.8|0
1645085170000|2022-02-17 08:06:10|484.93|483.13|484.6|482.8|485.04|483.24|484.6|482.8|0
1645085180000|2022-02-17 08:06:20|484.82|483.02|485.27|483.47|485.27|483.47|484.82|483.02|0
1645085190000|2022-02-17 08:06:30|485.49|483.69|485.38|483.58|485.49|483.69|485.04|483.24|0
1645085200000|2022-02-17 08:06:40|485.49|483.69|485.04|483.24|485.49|483.69|485.04|483.24|0
1645085210000|2022-02-17 08:06:50|485.27|483.47|484.93|483.13|485.27|483.47|484.82|483.02|0
1645085220000|2022-02-17 08:07:00|485.15|483.35|484.6|482.8|485.15|483.35|484.48|482.68|0
1645085230000|2022-02-17 08:07:10|484.15|482.35|483.7|481.9|484.15|482.35|483.7|481.9|0
1645085240000|2022-02-17 08:07:20|483.92|482.12|485.04|483.24|485.04|483.24|483.92|482.12|0
1645085250000|2022-02-17 08:07:30|485.38|483.58|484.7|482.9|485.38|483.58|484.7|482.9|0
1645085260000|2022-02-17 08:07:40|484.82|483.02|483.92|482.12|484.82|483.02|483.7|481.9|0
1645085270000|2022-02-17 08:07:50|483.81|482.01|484.37|482.57|484.37|482.57|483.81|482.01|0
1645085280000|2022-02-17 08:08:00|484.48|482.68|485.15|483.35|485.15|483.35|484.37|482.57|0
1645085290000|2022-02-17 08:08:10|484.82|483.02|484.48|482.68|485.04|483.24|484.48|482.68|0
1645085300000|2022-02-17 08:08:20|484.37|482.57|483.92|482.12|484.37|482.57|483.92|482.12|0
1645085310000|2022-02-17 08:08:30|483.7|481.9|483.7|481.9|483.7|481.9|483.7|481.9|0
1645085320000|2022-02-17 08:08:40|484.37|482.57|484.93|483.13|484.93|483.13|484.15|482.35|0
1645085330000|2022-02-17 08:08:50|485.04|483.24|484.82|483.02|485.27|483.47|484.82|483.02|0
1645085340000|2022-02-17 08:09:00|484.7|482.9|485.94|484.14|485.94|484.14|484.7|482.9|0
1645085350000|2022-02-17 08:09:10|485.71|483.91|485.94|484.14|485.94|484.14|485.71|483.91|0
1645085360000|2022-02-17 08:09:20|485.71|483.91|485.71|483.91|485.71|483.91|485.27|483.47|0
1645085370000|2022-02-17 08:09:30|485.94|484.14|486.61|484.81|486.61|484.81|485.94|484.14|0
1645085380000|2022-02-17 08:09:40|487.06|485.26|487.51|485.71|487.51|485.71|487.06|485.26|0
1645085390000|2022-02-17 08:09:50|487.06|485.26|487.28|485.48|487.28|485.48|487.06|485.26|0
1645085400000|2022-02-17 08:10:00|487.51|485.71|487.51|485.71|487.73|485.93|487.51|485.71|0
1645085410000|2022-02-17 08:10:10|487.73|485.93|488.41|486.61|488.41|486.61|487.51|485.71|0
1645085420000|2022-02-17 08:10:20|488.18|486.38|487.28|485.48|488.18|486.38|487.28|485.48|0
1645085430000|2022-02-17 08:10:30|486.84|485.04|486.61|484.81|486.94|485.14|486.61|484.81|0
1645085440000|2022-02-17 08:10:40|486.49|484.69|486.84|485.04|486.84|485.04|486.39|484.59|0
1645085450000|2022-02-17 08:10:50|486.94|485.14|487.28|485.48|487.51|485.71|486.94|485.14|0
1645085460000|2022-02-17 08:11:00|487.73|485.93|488.07|486.27|488.18|486.38|487.73|485.93|0
1645085470000|2022-02-17 08:11:10|488.18|486.38|487.73|485.93|488.18|486.38|487.73|485.93|0
1645085480000|2022-02-17 08:11:20|487.96|486.16|488.41|486.61|488.41|486.61|487.73|485.93|0
1645085490000|2022-02-17 08:11:30|488.18|486.38|487.73|485.93|488.18|486.38|487.73|485.93|0
1645085500000|2022-02-17 08:11:40|487.51|485.71|487.51|485.71|487.51|485.71|487.51|485.71|0
1645085510000|2022-02-17 08:11:50|487.39|485.59|486.16|484.36|487.39|485.59|486.16|484.36|0
1645085520000|2022-02-17 08:12:00|486.61|484.81|486.61|484.81|486.61|484.81|486.61|484.81|0
1645085530000|2022-02-17 08:12:10|486.39|484.59|486.49|484.69|486.49|484.69|486.39|484.59|0
1645085540000|2022-02-17 08:12:20|486.39|484.59|486.16|484.36|486.39|484.59|485.94|484.14|0
1645085550000|2022-02-17 08:12:30|486.38|484.58|486.61|484.81|486.61|484.81|485.94|484.14|0
1645085560000|2022-02-17 08:12:40|487.28|485.48|486.72|484.92|487.28|485.48|486.61|484.81|0
1645085570000|2022-02-17 08:12:50|486.61|484.81|486.61|484.81|486.83|485.03|486.61|484.81|0
1645085580000|2022-02-17 08:13:00|486.72|484.92|486.16|484.36|486.72|484.92|486.04|484.24|0
1645085590000|2022-02-17 08:13:10|486.49|484.69|487.39|485.59|487.39|485.59|486.49|484.69|0
1645085600000|2022-02-17 08:13:20|487.28|485.48|487.06|485.26|487.28|485.48|486.83|485.03|0
1645085610000|2022-02-17 08:13:30|486.83|485.03|485.71|483.91|486.83|485.03|485.49|483.69|0
1645085620000|2022-02-17 08:13:40|485.49|483.69|485.04|483.24|485.49|483.69|485.04|483.24|0
1645085630000|2022-02-17 08:13:50|484.81|483.01|485.04|483.24|485.04|483.24|484.7|482.9|0
1645085640000|2022-02-17 08:14:00|484.81|483.01|484.37|482.57|484.81|483.01|484.37|482.57|0
1645085650000|2022-02-17 08:14:10|484.81|483.01|484.81|483.01|484.92|483.12|484.7|482.9|0
1645085660000|2022-02-17 08:14:20|485.04|483.24|484.36|482.56|485.04|483.24|484.36|482.56|0
1645085670000|2022-02-17 08:14:30|484.59|482.79|484.59|482.79|484.59|482.79|484.36|482.56|0
1645085680000|2022-02-17 08:14:40|484.36|482.56|484.81|483.01|484.81|483.01|484.36|482.56|0
1645085690000|2022-02-17 08:14:50|485.04|483.24|484.59|482.79|485.04|483.24|484.47|482.67|0
1645085700000|2022-02-17 08:15:00|484.81|483.01|484.36|482.56|484.81|483.01|484.36|482.56|0
1645085710000|2022-02-17 08:15:10|483.69|481.89|483.69|481.89|483.69|481.89|483.47|481.67|0
1645085720000|2022-02-17 08:15:20|483.47|481.67|483.24|481.44|483.47|481.67|483.02|481.22|0
1645085730000|2022-02-17 08:15:30|483.02|481.22|483.24|481.44|483.24|481.44|483.02|481.22|0
1645085740000|2022-02-17 08:15:40|483.47|481.67|483.24|481.44|483.47|481.67|483.02|481.22|0
1645085750000|2022-02-17 08:15:50|483.02|481.22|482.35|480.55|483.02|481.22|482.35|480.55|0
1645085760000|2022-02-17 08:16:00|482.57|480.77|482.8|481|482.8|481|482.57|480.77|0
1645085770000|2022-02-17 08:16:10|483.24|481.44|483.24|481.44|483.69|481.89|483.02|481.22|0
1645085780000|2022-02-17 08:16:20|483.47|481.67|483.69|481.89|483.69|481.89|483.24|481.44|0
1645085790000|2022-02-17 08:16:30|483.47|481.67|483.47|481.67|483.47|481.67|483.47|481.67|0
1645085800000|2022-02-17 08:16:40|481|479.2|479.44|477.64|481|479.2|479.44|477.64|0
1645085810000|2022-02-17 08:16:50|479.32|477.52|480.22|478.42|480.22|478.42|479.32|477.52|0
1645085820000|2022-02-17 08:17:00|480.44|478.64|481.23|479.43|481.23|479.43|480.44|478.64|0
1645085830000|2022-02-17 08:17:10|480.78|478.98|481.45|479.65|481.68|479.88|480.78|478.98|0
1645085840000|2022-02-17 08:17:20|480.89|479.09|480.56|478.76|481|479.2|480.44|478.64|0
1645085850000|2022-02-17 08:17:30|480.11|478.31|480.56|478.76|480.56|478.76|480.11|478.31|0
1645085860000|2022-02-17 08:17:40|480.78|478.98|481.67|479.87|481.67|479.87|480.78|478.98|0
1645085870000|2022-02-17 08:17:50|481.45|479.65|481.78|479.98|481.9|480.1|481.45|479.65|0
1645085880000|2022-02-17 08:18:00|482.12|480.32|481.9|480.1|482.12|480.32|481.9|480.1|0
1645085890000|2022-02-17 08:18:10|481.78|479.98|480.78|478.98|481.9|480.1|480.78|478.98|0
1645085900000|2022-02-17 08:18:20|481.11|479.31|481.45|479.65|481.67|479.87|481.11|479.31|0
1645085910000|2022-02-17 08:18:30|481.67|479.87|481.23|479.43|481.67|479.87|481.11|479.31|0
1645085920000|2022-02-17 08:18:40|481|479.2|480.66|478.86|481|479.2|480.33|478.53|0
1645085930000|2022-02-17 08:18:50|480.56|478.76|480.33|478.53|480.56|478.76|480.33|478.53|0
1645085940000|2022-02-17 08:19:00|480.44|478.64|480.78|478.98|480.78|478.98|480.33|478.53|0
1645085950000|2022-02-17 08:19:10|480.44|478.64|480.78|478.98|480.78|478.98|480.44|478.64|0
1645085960000|2022-02-17 08:19:20|481.23|479.43|481.23|479.43|481.45|479.65|481.23|479.43|0
1645085970000|2022-02-17 08:19:30|481.67|479.87|480.89|479.09|481.67|479.87|480.89|479.09|0
1645085980000|2022-02-17 08:19:40|480.78|478.98|480.11|478.31|480.78|478.98|480.11|478.31|0
1645085990000|2022-02-17 08:19:50|479.99|478.19|480.33|478.53|480.33|478.53|479.88|478.08|0
1645086000000|2022-02-17 08:20:00|479.88|478.08|480.55|478.75|480.55|478.75|479.88|478.08|0
1645086010000|2022-02-17 08:20:10|482.12|480.32|482.12|480.32|482.23|480.43|482.12|480.32|0
1645086020000|2022-02-17 08:20:20|482.34|480.54|481.67|479.87|482.34|480.54|481.67|479.87|0
1645086030000|2022-02-17 08:20:30|481.22|479.42|481.45|479.65|481.45|479.65|481|479.2|0
1645086040000|2022-02-17 08:20:40|482.12|480.32|481.78|479.98|482.12|480.32|481.78|479.98|0
1645086050000|2022-02-17 08:20:50|482|480.2|482|480.2|482.12|480.32|482|480.2|0
1645086060000|2022-02-17 08:21:00|482.23|480.43|481.45|479.65|482.23|480.43|481.11|479.31|0
1645086070000|2022-02-17 08:21:10|481.78|479.98|481.9|480.1|482.12|480.32|481.78|479.98|0
1645086080000|2022-02-17 08:21:20|481.45|479.65|481.67|479.87|481.67|479.87|481.45|479.65|0
1645086090000|2022-02-17 08:21:30|481.9|480.1|481.9|480.1|481.9|480.1|481.9|480.1|0
1645086100000|2022-02-17 08:21:40|482.12|480.32|482|480.2|482.12|480.32|482|480.2|0
1645086110000|2022-02-17 08:21:50|482.34|480.54|481.89|480.09|482.34|480.54|481.89|480.09|0
1645086120000|2022-02-17 08:22:00|482.12|480.32|481|479.2|482.12|480.32|481|479.2|0
1645086130000|2022-02-17 08:22:10|481.22|479.42|482.34|480.54|482.34|480.54|481.22|479.42|0
1645086140000|2022-02-17 08:22:20|482.23|480.43|481.67|479.87|482.23|480.43|481.22|479.42|0
1645086150000|2022-02-17 08:22:30|481.22|479.42|481.89|480.09|481.89|480.09|481.22|479.42|0
1645086160000|2022-02-17 08:22:40|481.45|479.65|481.67|479.87|481.67|479.87|481.45|479.65|0
1645086170000|2022-02-17 08:22:50|481.45|479.65|481.67|479.87|481.67|479.87|481.45|479.65|0
1645086180000|2022-02-17 08:23:00|481.33|479.53|481.22|479.42|481.33|479.53|481|479.2|0
1645086190000|2022-02-17 08:23:10|481.33|479.53|480.55|478.75|481.33|479.53|480.55|478.75|0
1645086200000|2022-02-17 08:23:20|480.43|478.63|480.55|478.75|480.55|478.75|480.43|478.63|0
1645086210000|2022-02-17 08:23:30|480.77|478.97|480.43|478.63|480.77|478.97|480.43|478.63|0
1645086220000|2022-02-17 08:23:40|480.77|478.97|481.22|479.42|481.45|479.65|480.77|478.97|0
1645086230000|2022-02-17 08:23:50|480.77|478.97|481.22|479.42|481.22|479.42|480.77|478.97|0
1645086240000|2022-02-17 08:24:00|480.33|478.53|480.33|478.53|480.33|478.53|480.33|478.53|0
1645086250000|2022-02-17 08:24:10|480.55|478.75|480.77|478.97|480.88|479.08|480.55|478.75|0
1645086260000|2022-02-17 08:24:20|480.66|478.86|480.33|478.53|480.66|478.86|480.33|478.53|0
1645086270000|2022-02-17 08:24:30|480.21|478.41|478.99|477.19|480.21|478.41|478.99|477.19|0
1645086280000|2022-02-17 08:24:40|479.21|477.41|479.66|477.86|479.88|478.08|479.21|477.41|0
1645086290000|2022-02-17 08:24:50|479.21|477.41|479.66|477.86|479.66|477.86|479.21|477.41|0
1645086300000|2022-02-17 08:25:00|479.43|477.63|480.55|478.75|480.55|478.75|479.43|477.63|0
1645086310000|2022-02-17 08:25:10|480.1|478.3|479.66|477.86|480.1|478.3|479.66|477.86|0
1645086320000|2022-02-17 08:25:20|479.88|478.08|479.65|477.85|479.88|478.08|479.65|477.85|0
1645086330000|2022-02-17 08:25:30|479.32|477.52|479.54|477.74|479.65|477.85|479.32|477.52|0
1645086340000|2022-02-17 08:25:40|479.32|477.52|478.54|476.74|479.32|477.52|478.54|476.74|0
1645086350000|2022-02-17 08:25:50|478.31|476.51|478.64|476.84|478.64|476.84|478.31|476.51|0
1645086360000|2022-02-17 08:26:00|478.87|477.07|478.54|476.74|478.87|477.07|478.54|476.74|0
1645086370000|2022-02-17 08:26:10|478.42|476.62|479.43|477.63|479.43|477.63|478.42|476.62|0
1645086380000|2022-02-17 08:26:20|479.54|477.74|478.76|476.96|479.54|477.74|478.76|476.96|0
1645086390000|2022-02-17 08:26:30|478.54|476.74|478.42|476.62|478.54|476.74|478.31|476.51|0
1645086400000|2022-02-17 08:26:40|478.54|476.74|476.3|474.5|478.54|476.74|476.3|474.5|0
1645086410000|2022-02-17 08:26:50|473.18|471.38|471.4|469.6|473.74|471.94|470.96|469.16|0
1645086420000|2022-02-17 08:27:00|472.07|470.27|468.51|466.71|472.07|470.27|468.29|466.49|0
1645086430000|2022-02-17 08:27:10|465.85|464.05|467.51|465.71|467.51|465.71|465.85|464.05|0
1645086440000|2022-02-17 08:27:20|467.95|466.15|468.29|466.49|468.96|467.16|467.62|465.82|0
1645086450000|2022-02-17 08:27:30|468.4|466.6|467.85|466.05|468.4|466.6|466.96|465.16|0
1645086460000|2022-02-17 08:27:40|467.4|465.6|467.4|465.6|467.62|465.82|467.18|465.38|0
1645086470000|2022-02-17 08:27:50|467.85|466.05|467.95|466.15|468.62|466.82|467.4|465.6|0
1645086480000|2022-02-17 08:28:00|468.29|466.49|466.74|464.94|468.29|466.49|466.74|464.94|0
1645086490000|2022-02-17 08:28:10|467.18|465.38|464.96|463.16|467.18|465.38|464.96|463.16|0
1645086500000|2022-02-17 08:28:20|464.24|462.44|465|463.2|465.55|463.75|464.24|462.44|0
1645086510000|2022-02-17 08:28:30|467.34|465.54|466.68|464.88|467.34|465.54|466.24|464.44|0
1645086520000|2022-02-17 08:28:40|466.24|464.44|467.56|465.76|467.56|465.76|466.24|464.44|0
1645086530000|2022-02-17 08:28:50|467.34|465.54|468.88|467.08|468.88|467.08|467.34|465.54|0
1645086540000|2022-02-17 08:29:00|470.32|468.52|467.12|465.32|470.32|468.52|467.12|465.32|0
1645086550000|2022-02-17 08:29:10|467.45|465.65|467.56|465.76|467.56|465.76|467.45|465.65|0
1645086560000|2022-02-17 08:29:20|467.34|465.54|467.56|465.76|467.56|465.76|466.34|464.54|0
1645086570000|2022-02-17 08:29:30|468.44|466.64|469.33|467.53|469.33|467.53|468.44|466.64|0
1645086580000|2022-02-17 08:29:40|469.77|467.97|468.88|467.08|469.77|467.97|468.44|466.64|0
1645086590000|2022-02-17 08:29:50|468.44|466.64|470.21|468.41|470.32|468.52|468.44|466.64|0
1645086600000|2022-02-17 08:30:00|469.33|467.53|470.09|468.29|470.09|468.29|469.33|467.53|0
1645086610000|2022-02-17 08:30:10|469.77|467.97|470.09|468.29|470.43|468.63|469.77|467.97|0
1645086620000|2022-02-17 08:30:20|470.87|469.07|471.98|470.18|471.98|470.18|470.87|469.07|0
1645086630000|2022-02-17 08:30:30|471.64|469.84|471.53|469.73|471.76|469.96|471.42|469.62|0
1645086640000|2022-02-17 08:30:40|471.42|469.62|471.86|470.06|471.86|470.06|471.42|469.62|0
1645086650000|2022-02-17 08:30:50|472.86|471.06|471.53|469.73|472.86|471.06|471.53|469.73|0
1645086660000|2022-02-17 08:31:00|471.64|469.84|471.76|469.96|471.76|469.96|471.64|469.84|0
1645086670000|2022-02-17 08:31:10|471.31|469.51|470.43|468.63|471.31|469.51|470.43|468.63|0
1645086680000|2022-02-17 08:31:20|470.87|469.07|472.86|471.06|472.86|471.06|470.87|469.07|0
1645086690000|2022-02-17 08:31:30|473.75|471.95|472.2|470.4|473.75|471.95|472.2|470.4|0
1645086700000|2022-02-17 08:31:40|472.64|470.84|473.63|471.83|473.75|471.95|472.64|470.84|0
1645086710000|2022-02-17 08:31:50|473.08|471.28|472.42|470.62|473.08|471.28|472.42|470.62|0
1645086720000|2022-02-17 08:32:00|472.86|471.06|472.64|470.84|472.86|471.06|472.64|470.84|0
1645086730000|2022-02-17 08:32:10|472.97|471.17|472.97|471.17|473.19|471.39|472.86|471.06|0
1645086740000|2022-02-17 08:32:20|472.64|470.84|473.08|471.28|473.08|471.28|472.64|470.84|0
1645086750000|2022-02-17 08:32:30|473.3|471.5|474.85|473.05|475.3|473.5|473.3|471.5|0
1645086760000|2022-02-17 08:32:40|475.3|473.5|474.52|472.72|475.3|473.5|474.52|472.72|0
1645086770000|2022-02-17 08:32:50|474.19|472.39|474.41|472.61|474.74|472.94|474.19|472.39|0
1645086780000|2022-02-17 08:33:00|473.97|472.17|474.41|472.61|474.41|472.61|473.74|471.94|0
1645086790000|2022-02-17 08:33:10|473.97|472.17|473.97|472.17|473.97|472.17|473.74|471.94|0
1645086800000|2022-02-17 08:33:20|474.19|472.39|472.64|470.84|474.19|472.39|472.64|470.84|0
1645086810000|2022-02-17 08:33:30|472.52|470.72|472.96|471.16|472.96|471.16|472.52|470.72|0
1645086820000|2022-02-17 08:33:40|473.08|471.28|472.52|470.72|473.08|471.28|472.52|470.72|0
1645086830000|2022-02-17 08:33:50|472.42|470.62|472.3|470.5|472.42|470.62|472.3|470.5|0
1645086840000|2022-02-17 08:34:00|472.42|470.62|471.53|469.73|472.42|470.62|471.53|469.73|0
1645086850000|2022-02-17 08:34:10|471.09|469.29|470.65|468.85|471.09|469.29|470.43|468.63|0
1645086860000|2022-02-17 08:34:20|470.97|469.17|471.53|469.73|471.75|469.95|470.97|469.17|0
1645086870000|2022-02-17 08:34:30|470.43|468.63|470.87|469.07|470.87|469.07|470.43|468.63|0
1645086880000|2022-02-17 08:34:40|471.53|469.73|470.65|468.85|471.53|469.73|470.65|468.85|0
1645086890000|2022-02-17 08:34:50|470.87|469.07|469.98|468.18|470.87|469.07|469.76|467.96|0
1645086900000|2022-02-17 08:35:00|470.65|468.85|468.88|467.08|470.65|468.85|468.88|467.08|0
1645086910000|2022-02-17 08:35:10|468.44|466.64|468.88|467.08|469.43|467.63|468.44|466.64|0
1645086920000|2022-02-17 08:35:20|468.44|466.64|468.44|466.64|468.44|466.64|468|466.2|0
1645086930000|2022-02-17 08:35:30|468.32|466.52|467.11|465.31|468.32|466.52|467.11|465.31|0
1645086940000|2022-02-17 08:35:40|467.66|465.86|467.66|465.86|467.66|465.86|467.66|465.86|0
1645086950000|2022-02-17 08:35:50|467.44|465.64|466.45|464.65|467.44|465.64|466.23|464.43|0
1645086960000|2022-02-17 08:36:00|466.23|464.43|466.23|464.43|466.67|464.87|466.23|464.43|0
1645086970000|2022-02-17 08:36:10|467.33|465.53|467.11|465.31|467.33|465.53|467.11|465.31|0
1645086980000|2022-02-17 08:36:20|467.44|465.64|468.22|466.42|468.22|466.42|467.22|465.42|0
1645086990000|2022-02-17 08:36:30|468.1|466.3|467.55|465.75|468.22|466.42|467.55|465.75|0
1645087000000|2022-02-17 08:36:40|467.77|465.97|468.66|466.86|468.66|466.86|467.77|465.97|0
1645087010000|2022-02-17 08:36:50|469.54|467.74|470.87|469.07|470.87|469.07|469.54|467.74|0
1645087020000|2022-02-17 08:37:00|470.64|468.84|469.76|467.96|470.64|468.84|469.76|467.96|0
1645087030000|2022-02-17 08:37:10|470.87|469.07|471.19|469.39|471.19|469.39|470.86|469.06|0
1645087040000|2022-02-17 08:37:20|470.86|469.06|470.2|468.4|470.86|469.06|469.65|467.85|0
1645087050000|2022-02-17 08:37:30|469.98|468.18|469.87|468.07|469.98|468.18|469.65|467.85|0
1645087060000|2022-02-17 08:37:40|469.32|467.52|469.76|467.96|469.76|467.96|469.32|467.52|0
1645087070000|2022-02-17 08:37:50|469.54|467.74|470.42|468.62|470.42|468.62|469.54|467.74|0
1645087080000|2022-02-17 08:38:00|470.64|468.84|471.31|469.51|471.31|469.51|470.64|468.84|0
1645087090000|2022-02-17 08:38:10|470.86|469.06|471.97|470.17|471.97|470.17|470.86|469.06|0
1645087100000|2022-02-17 08:38:20|472.19|470.39|472.85|471.05|472.85|471.05|472.19|470.39|0
1645087110000|2022-02-17 08:38:30|472.19|470.39|471.75|469.95|472.19|470.39|471.75|469.95|0
1645087120000|2022-02-17 08:38:40|471.53|469.73|471.97|470.17|471.97|470.17|471.53|469.73|0
1645087130000|2022-02-17 08:38:50|473.08|471.28|473.52|471.72|473.52|471.72|473.08|471.28|0
1645087140000|2022-02-17 08:39:00|473.3|471.5|473.18|471.38|473.3|471.5|473.07|471.27|0
1645087150000|2022-02-17 08:39:10|473.07|471.27|472.41|470.61|473.07|471.27|472.3|470.5|0
1645087160000|2022-02-17 08:39:20|472.19|470.39|471.75|469.95|472.19|470.39|471.75|469.95|0
1645087170000|2022-02-17 08:39:30|471.97|470.17|472.3|470.5|472.3|470.5|471.97|470.17|0
1645087180000|2022-02-17 08:39:40|472.07|470.27|471.97|470.17|472.07|470.27|471.97|470.17|0
1645087190000|2022-02-17 08:39:50|472.63|470.83|472.85|471.05|473.3|471.5|472.63|470.83|0
1645087200000|2022-02-17 08:40:00|472.19|470.39|472.07|470.27|472.41|470.61|472.07|470.27|0
1645087210000|2022-02-17 08:40:10|471.75|469.95|471.75|469.95|471.75|469.95|471.75|469.95|0
1645087220000|2022-02-17 08:40:20|472.19|470.39|471.85|470.05|472.19|470.39|471.85|470.05|0
1645087230000|2022-02-17 08:40:30|472.19|470.39|471.41|469.61|472.85|471.05|471.41|469.61|0
1645087240000|2022-02-17 08:40:40|471.75|469.95|472.63|470.83|472.63|470.83|471.75|469.95|0
1645087250000|2022-02-17 08:40:50|472.41|470.61|471.52|469.72|472.41|470.61|471.52|469.72|0
1645087260000|2022-02-17 08:41:00|471.08|469.28|471.52|469.72|471.75|469.95|471.08|469.28|0
1645087270000|2022-02-17 08:41:10|471.3|469.5|470.86|469.06|471.3|469.5|470.86|469.06|0
1645087280000|2022-02-17 08:41:20|470.64|468.84|471.19|469.39|471.19|469.39|470.42|468.62|0
1645087290000|2022-02-17 08:41:30|471.52|469.72|471.63|469.83|471.63|469.83|471.3|469.5|0
1645087300000|2022-02-17 08:41:40|471.75|469.95|471.52|469.72|471.75|469.95|471.3|469.5|0
1645087310000|2022-02-17 08:41:50|471.3|469.5|471.74|469.94|471.97|470.17|471.3|469.5|0
1645087320000|2022-02-17 08:42:00|471.85|470.05|471.85|470.05|472.41|470.61|471.74|469.94|0
1645087330000|2022-02-17 08:42:10|471.74|469.94|471.85|470.05|471.85|470.05|471.74|469.94|0
1645087340000|2022-02-17 08:42:20|471.97|470.17|471.74|469.94|471.97|470.17|471.52|469.72|0
1645087350000|2022-02-17 08:42:30|471.52|469.72|472.63|470.83|472.63|470.83|471.52|469.72|0
1645087360000|2022-02-17 08:42:40|472.51|470.71|472.63|470.83|472.63|470.83|472.29|470.49|0
1645087370000|2022-02-17 08:42:50|472.29|470.49|472.63|470.83|472.63|470.83|472.19|470.39|0
1645087380000|2022-02-17 08:43:00|473.4|471.6|473.51|471.71|473.74|471.94|473.4|471.6|0
1645087390000|2022-02-17 08:43:10|473.74|471.94|472.63|470.83|473.74|471.94|472.63|470.83|0
1645087400000|2022-02-17 08:43:20|472.19|470.39|472.63|470.83|472.85|471.05|472.19|470.39|0
1645087410000|2022-02-17 08:43:30|472.73|470.93|472.85|471.05|472.85|471.05|472.63|470.83|0
1645087420000|2022-02-17 08:43:40|472.73|470.93|472.85|471.05|472.85|471.05|472.63|470.83|0
1645087430000|2022-02-17 08:43:50|473.29|471.49|472.41|470.61|473.29|471.49|472.41|470.61|0
1645087440000|2022-02-17 08:44:00|472.19|470.39|472.41|470.61|472.41|470.61|472.19|470.39|0
1645087450000|2022-02-17 08:44:10|472.63|470.83|472.73|470.93|472.85|471.05|472.63|470.83|0
1645087460000|2022-02-17 08:44:20|473.07|471.27|472.73|470.93|473.07|471.27|472.73|470.93|0
1645087470000|2022-02-17 08:44:30|473.07|471.27|473.4|471.6|473.51|471.71|473.07|471.27|0
1645087480000|2022-02-17 08:44:40|473.51|471.71|472.63|470.83|473.51|471.71|472.18|470.38|0
1645087490000|2022-02-17 08:44:50|472.41|470.61|472.18|470.38|472.41|470.61|472.18|470.38|0
1645087500000|2022-02-17 08:45:00|471.52|469.72|470.96|469.16|471.63|469.83|470.96|469.16|0
1645087510000|2022-02-17 08:45:10|471.3|469.5|472.07|470.27|472.18|470.38|471.3|469.5|0
1645087520000|2022-02-17 08:45:20|472.18|470.38|471.96|470.16|472.85|471.05|471.96|470.16|0
1645087530000|2022-02-17 08:45:30|471.85|470.05|471.08|469.28|471.85|470.05|471.08|469.28|0
1645087540000|2022-02-17 08:45:40|470.86|469.06|470.86|469.06|470.86|469.06|470.52|468.72|0
1645087550000|2022-02-17 08:45:50|470.64|468.84|470.41|468.61|470.64|468.84|470.41|468.61|0
1645087560000|2022-02-17 08:46:00|470.74|468.94|470.19|468.39|470.74|468.94|470.19|468.39|0
1645087570000|2022-02-17 08:46:10|469.53|467.73|469.53|467.73|469.53|467.73|469.31|467.51|0
1645087580000|2022-02-17 08:46:20|469.09|467.29|468.65|466.85|469.09|467.29|468.31|466.51|0
1645087590000|2022-02-17 08:46:30|468.87|467.07|467.99|466.19|468.87|467.07|467.99|466.19|0
1645087600000|2022-02-17 08:46:40|467.76|465.96|467.65|465.85|467.76|465.96|467.65|465.85|0
1645087610000|2022-02-17 08:46:50|467.43|465.63|466.22|464.42|467.43|465.63|466.22|464.42|0
1645087620000|2022-02-17 08:47:00|466.88|465.08|466.44|464.64|466.88|465.08|466.22|464.42|0
1645087630000|2022-02-17 08:47:10|466.88|465.08|465.34|463.54|466.88|465.08|465.34|463.54|0
1645087640000|2022-02-17 08:47:20|466.11|464.31|464.46|462.66|466.11|464.31|464.46|462.66|0
1645087650000|2022-02-17 08:47:30|463.24|461.44|464.24|462.44|464.24|462.44|463.24|461.44|0
1645087660000|2022-02-17 08:47:40|464.02|462.22|465.56|463.76|465.56|463.76|464.02|462.22|0
1645087670000|2022-02-17 08:47:50|464.68|462.88|464.24|462.44|464.68|462.88|463.8|462|0
1645087680000|2022-02-17 08:48:00|464.9|463.1|467.1|465.3|467.1|465.3|464.9|463.1|0
1645087690000|2022-02-17 08:48:10|467.87|466.07|467.1|465.3|467.87|466.07|467.1|465.3|0
1645087700000|2022-02-17 08:48:20|466.99|465.19|468.75|466.95|468.75|466.95|466.99|465.19|0
1645087710000|2022-02-17 08:48:30|468.97|467.17|468.65|466.85|468.97|467.17|468.53|466.73|0
1645087720000|2022-02-17 08:48:40|468.87|467.07|469.31|467.51|469.31|467.51|468.87|467.07|0
1645087730000|2022-02-17 08:48:50|468.87|467.07|469.53|467.73|469.53|467.73|468.87|467.07|0
1645087740000|2022-02-17 08:49:00|469.09|467.29|468.65|466.85|469.09|467.29|468.65|466.85|0
1645087750000|2022-02-17 08:49:10|468.42|466.62|468.42|466.62|468.53|466.73|468.42|466.62|0
1645087760000|2022-02-17 08:49:20|468.64|466.84|469.09|467.29|469.09|467.29|468.2|466.4|0
1645087770000|2022-02-17 08:49:30|468.64|466.84|467.43|465.63|468.64|466.84|467.43|465.63|0
1645087780000|2022-02-17 08:49:40|467.87|466.07|468.2|466.4|468.2|466.4|467.87|466.07|0
1645087790000|2022-02-17 08:49:50|468.42|466.62|468.64|466.84|468.64|466.84|468.31|466.51|0
1645087800000|2022-02-17 08:50:00|467.1|465.3|467.76|465.96|467.76|465.96|467.1|465.3|0
1645087810000|2022-02-17 08:50:10|468.53|466.73|470.3|468.5|470.3|468.5|468.53|466.73|0
1645087820000|2022-02-17 08:50:20|470.52|468.72|470.41|468.61|470.63|468.83|470.3|468.5|0
1645087830000|2022-02-17 08:50:30|470.19|468.39|470.63|468.83|470.63|468.83|470.19|468.39|0
1645087840000|2022-02-17 08:50:40|471.07|469.27|470.85|469.05|471.07|469.27|470.85|469.05|0
1645087850000|2022-02-17 08:50:50|470.63|468.83|470.96|469.16|471.18|469.38|470.63|468.83|0
1645087860000|2022-02-17 08:51:00|469.63|467.83|470.29|468.49|470.29|468.49|469.63|467.83|0
1645087870000|2022-02-17 08:51:10|471.07|469.27|471.07|469.27|471.07|469.27|471.07|469.27|0
1645087880000|2022-02-17 08:51:20|470.74|468.94|470.41|468.61|470.74|468.94|469.97|468.17|0
1645087890000|2022-02-17 08:51:30|469.85|468.05|469.97|468.17|470.19|468.39|469.75|467.95|0
1645087900000|2022-02-17 08:51:40|469.53|467.73|469.3|467.5|469.53|467.73|468.86|467.06|0
1645087910000|2022-02-17 08:51:50|469.19|467.39|469.19|467.39|469.53|467.73|469.19|467.39|0
1645087920000|2022-02-17 08:52:00|469.3|467.5|469.08|467.28|469.53|467.73|469.08|467.28|0
1645087930000|2022-02-17 08:52:10|469.97|468.17|470.29|468.49|470.41|468.61|469.97|468.17|0
1645087940000|2022-02-17 08:52:20|469.97|468.17|469.3|467.5|469.97|468.17|469.3|467.5|0
1645087950000|2022-02-17 08:52:30|470.29|468.49|470.63|468.83|470.63|468.83|470.29|468.49|0
1645087960000|2022-02-17 08:52:40|470.85|469.05|470.19|468.39|470.85|469.05|470.19|468.39|0
1645087970000|2022-02-17 08:52:50|469.97|468.17|469.75|467.95|469.97|468.17|469.75|467.95|0
1645087980000|2022-02-17 08:53:00|469.52|467.72|468.86|467.06|469.75|467.95|468.75|466.95|0
1645087990000|2022-02-17 08:53:10|469.08|467.28|468.64|466.84|469.08|467.28|468.64|466.84|0
1645088000000|2022-02-17 08:53:20|468.31|466.51|468.53|466.73|468.53|466.73|468.2|466.4|0
1645088010000|2022-02-17 08:53:30|468.64|466.84|469.85|468.05|469.85|468.05|468.64|466.84|0
1645088020000|2022-02-17 08:53:40|470.07|468.27|470.41|468.61|470.41|468.61|470.07|468.27|0
1645088030000|2022-02-17 08:53:50|470.19|468.39|470.63|468.83|470.63|468.83|469.74|467.94|0
1645088040000|2022-02-17 08:54:00|471.07|469.27|470.96|469.16|471.29|469.49|470.96|469.16|0
1645088050000|2022-02-17 08:54:10|471.07|469.27|470.63|468.83|471.07|469.27|470.51|468.71|0
1645088060000|2022-02-17 08:54:20|470.19|468.39|470.41|468.61|470.85|469.05|469.96|468.16|0
1645088070000|2022-02-17 08:54:30|470.51|468.71|469.74|467.94|470.63|468.83|469.74|467.94|0
1645088080000|2022-02-17 08:54:40|470.19|468.39|469.74|467.94|470.19|468.39|469.52|467.72|0
1645088090000|2022-02-17 08:54:50|469.96|468.16|471.29|469.49|471.29|469.49|469.96|468.16|0
1645088100000|2022-02-17 08:55:00|471.07|469.27|471.73|469.93|471.84|470.04|471.07|469.27|0
1645088110000|2022-02-17 08:55:10|471.62|469.82|471.29|469.49|471.84|470.04|471.29|469.49|0
1645088120000|2022-02-17 08:55:20|471.73|469.93|471.51|469.71|471.73|469.93|471.51|469.71|0
1645088130000|2022-02-17 08:55:30|469.96|468.16|470.07|468.27|470.41|468.61|469.96|468.16|0
1645088140000|2022-02-17 08:55:40|469.74|467.94|469.85|468.05|469.85|468.05|469.63|467.83|0
1645088150000|2022-02-17 08:55:50|469.74|467.94|469.85|468.05|469.96|468.16|469.74|467.94|0
1645088160000|2022-02-17 08:56:00|470.63|468.83|471.29|469.49|471.51|469.71|470.63|468.83|0
1645088170000|2022-02-17 08:56:10|471.51|469.71|471.51|469.71|471.51|469.71|471.51|469.71|0
1645088180000|2022-02-17 08:56:20|471.4|469.6|470.85|469.05|471.4|469.6|470.18|468.38|0
1645088190000|2022-02-17 08:56:30|470.29|468.49|470.18|468.38|470.29|468.49|470.18|468.38|0
1645088200000|2022-02-17 08:56:40|469.96|468.16|469.85|468.05|469.96|468.16|469.63|467.83|0
1645088210000|2022-02-17 08:56:50|469.96|468.16|470.4|468.6|470.4|468.6|469.96|468.16|0
1645088220000|2022-02-17 08:57:00|471.07|469.27|470.73|468.93|471.07|469.27|470.63|468.83|0
1645088230000|2022-02-17 08:57:10|470.51|468.71|470.29|468.49|470.51|468.71|469.74|467.94|0
1645088240000|2022-02-17 08:57:20|470.62|468.82|470.51|468.71|470.62|468.82|470.4|468.6|0
1645088250000|2022-02-17 08:57:30|470.4|468.6|470.4|468.6|471.07|469.27|470.4|468.6|0
1645088260000|2022-02-17 08:57:40|470.29|468.49|471.17|469.37|471.17|469.37|470.18|468.38|0
1645088270000|2022-02-17 08:57:50|471.07|469.27|470.95|469.15|471.07|469.27|470.62|468.82|0
1645088280000|2022-02-17 08:58:00|470.73|468.93|470.62|468.82|470.95|469.15|470.62|468.82|0
1645088290000|2022-02-17 08:58:10|471.29|469.49|471.07|469.27|471.29|469.49|471.07|469.27|0
1645088300000|2022-02-17 08:58:20|470.84|469.04|470.95|469.15|470.95|469.15|470.62|468.82|0
1645088310000|2022-02-17 08:58:30|470.62|468.82|470.95|469.15|470.95|469.15|470.62|468.82|0
1645088320000|2022-02-17 08:58:40|470.84|469.04|470.84|469.04|470.84|469.04|470.84|469.04|0
1645088400000|2022-02-17 09:00:00|470.95|469.15|471.51|469.71|471.51|469.71|470.95|469.15|0
1645088410000|2022-02-17 09:00:10|471.39|469.59|471.51|469.71|471.73|469.93|471.39|469.59|0
1645088420000|2022-02-17 09:00:20|471.73|469.93|471.95|470.15|472.17|470.37|471.73|469.93|0
1645088430000|2022-02-17 09:00:30|472.39|470.59|472.61|470.81|472.61|470.81|472.39|470.59|0
1645088440000|2022-02-17 09:00:40|472.39|470.59|473.72|471.92|473.72|471.92|472.39|470.59|0
1645088450000|2022-02-17 09:00:50|473.5|471.7|474.16|472.36|474.16|472.36|473.5|471.7|0
1645088460000|2022-02-17 09:01:00|473.94|472.14|473.5|471.7|473.94|472.14|473.5|471.7|0
1645088470000|2022-02-17 09:01:10|473.28|471.48|473.05|471.25|473.28|471.48|473.05|471.25|0
1645088480000|2022-02-17 09:01:20|472.83|471.03|473.05|471.25|473.38|471.58|472.83|471.03|0
1645088490000|2022-02-17 09:01:30|472.61|470.81|471.95|470.15|473.05|471.25|471.95|470.15|0
1645088500000|2022-02-17 09:01:40|472.17|470.37|470.4|468.6|472.17|470.37|470.4|468.6|0
1645088510000|2022-02-17 09:01:50|469.96|468.16|470.62|468.82|471.06|469.26|469.96|468.16|0
1645088520000|2022-02-17 09:02:00|470.4|468.6|471.28|469.48|471.5|469.7|470.4|468.6|0
1645088530000|2022-02-17 09:02:10|471.39|469.59|471.95|470.15|471.95|470.15|471.39|469.59|0
1645088540000|2022-02-17 09:02:20|472.61|470.81|471.95|470.15|473.05|471.25|471.95|470.15|0
1645088550000|2022-02-17 09:02:30|471.06|469.26|471.06|469.26|471.06|469.26|471.06|469.26|0
1645088560000|2022-02-17 09:02:40|469.96|468.16|468.85|467.05|469.96|468.16|468.85|467.05|0
1645088570000|2022-02-17 09:02:50|468.63|466.83|469.07|467.27|469.51|467.71|468.63|466.83|0
1645088580000|2022-02-17 09:03:00|469.29|467.49|469.07|467.27|469.29|467.49|469.07|467.27|0
1645088590000|2022-02-17 09:03:10|469.29|467.49|468.19|466.39|469.29|467.49|468.19|466.39|0
1645088600000|2022-02-17 09:03:20|468.63|466.83|469.4|467.6|469.4|467.6|468.63|466.83|0
1645088610000|2022-02-17 09:03:30|469.29|467.49|469.07|467.27|469.4|467.6|469.07|467.27|0
1645088620000|2022-02-17 09:03:40|468.63|466.83|470.18|468.38|470.18|468.38|468.41|466.61|0
1645088630000|2022-02-17 09:03:50|470.62|468.82|469.96|468.16|470.62|468.82|469.96|468.16|0
1645088640000|2022-02-17 09:04:00|470.28|468.48|468.85|467.05|470.28|468.48|468.85|467.05|0
1645088650000|2022-02-17 09:04:10|468.63|466.83|468.19|466.39|468.63|466.83|468.19|466.39|0
1645088660000|2022-02-17 09:04:20|468.52|466.72|468.63|466.83|468.63|466.83|468.52|466.72|0
1645088670000|2022-02-17 09:04:30|468.52|466.72|468.41|466.61|468.63|466.83|468.41|466.61|0
1645088680000|2022-02-17 09:04:40|468.74|466.94|467.97|466.17|468.74|466.94|467.97|466.17|0
1645088690000|2022-02-17 09:04:50|468.41|466.61|468.19|466.39|468.41|466.61|468.19|466.39|0
1645088700000|2022-02-17 09:05:00|468.41|466.61|468.41|466.61|468.74|466.94|468.41|466.61|0
1645088710000|2022-02-17 09:05:10|468.63|466.83|469.29|467.49|469.51|467.71|468.63|466.83|0
1645088720000|2022-02-17 09:05:20|469.73|467.93|469.73|467.93|469.73|467.93|469.51|467.71|0
1645088730000|2022-02-17 09:05:30|469.29|467.49|469.84|468.04|469.95|468.15|469.29|467.49|0
1645088740000|2022-02-17 09:05:40|469.73|467.93|469.95|468.15|470.18|468.38|469.73|467.93|0
1645088750000|2022-02-17 09:05:50|470.06|468.26|469.18|467.38|470.06|468.26|469.18|467.38|0
1645088760000|2022-02-17 09:06:00|469.29|467.49|469.29|467.49|469.95|468.15|469.29|467.49|0
1645088770000|2022-02-17 09:06:10|468.96|467.16|469.95|468.15|469.95|468.15|468.96|467.16|0
1645088780000|2022-02-17 09:06:20|470.17|468.37|470.62|468.82|470.62|468.82|470.17|468.37|0
1645088790000|2022-02-17 09:06:30|470.17|468.37|469.95|468.15|470.17|468.37|469.73|467.93|0
1645088800000|2022-02-17 09:06:40|469.51|467.71|469.29|467.49|469.51|467.71|469.29|467.49|0
1645088810000|2022-02-17 09:06:50|469.73|467.93|469.73|467.93|470.17|468.37|469.51|467.71|0
1645088820000|2022-02-17 09:07:00|469.84|468.04|470.28|468.48|470.5|468.7|469.84|468.04|0
1645088830000|2022-02-17 09:07:10|470.72|468.92|470.84|469.04|471.06|469.26|470.72|468.92|0
1645088840000|2022-02-17 09:07:20|470.62|468.82|470.72|468.92|470.72|468.92|470.5|468.7|0
1645088850000|2022-02-17 09:07:30|470.39|468.59|469.95|468.15|470.62|468.82|469.95|468.15|0
1645088860000|2022-02-17 09:07:40|470.06|468.26|470.17|468.37|470.39|468.59|470.06|468.26|0
1645088870000|2022-02-17 09:07:50|470.84|469.04|471.28|469.48|471.28|469.48|470.84|469.04|0
1645088880000|2022-02-17 09:08:00|471.38|469.58|470.17|468.37|471.38|469.58|470.17|468.37|0
1645088890000|2022-02-17 09:08:10|469.84|468.04|470.17|468.37|470.17|468.37|469.84|468.04|0
1645088900000|2022-02-17 09:08:20|470.61|468.81|469.84|468.04|470.72|468.92|469.84|468.04|0
1645088910000|2022-02-17 09:08:30|469.51|467.71|470.06|468.26|470.06|468.26|469.51|467.71|0
1645088920000|2022-02-17 09:08:40|469.95|468.15|469.51|467.71|469.95|468.15|469.51|467.71|0
1645088930000|2022-02-17 09:08:50|468.95|467.15|468.85|467.05|469.07|467.27|468.63|466.83|0
1645088940000|2022-02-17 09:09:00|469.07|467.27|469.07|467.27|469.07|467.27|469.07|467.27|0
1645088950000|2022-02-17 09:09:10|468.07|466.27|468.41|466.61|468.41|466.61|468.07|466.27|0
1645088960000|2022-02-17 09:09:20|469.07|467.27|469.29|467.49|469.29|467.49|468.85|467.05|0
1645088970000|2022-02-17 09:09:30|469.27|467.07|469.27|467.07|469.27|467.07|469.27|467.07|0
1645088980000|2022-02-17 09:09:40|469.05|466.85|468.83|466.63|469.05|466.85|468.83|466.63|0
1645088990000|2022-02-17 09:09:50|469.27|467.07|468.83|466.63|469.27|467.07|468.83|466.63|0
1645089000000|2022-02-17 09:10:00|469.59|467.39|469.59|467.39|469.59|467.39|469.59|467.39|0
1645089010000|2022-02-17 09:10:10|469.05|466.85|468.82|466.62|469.05|466.85|468.82|466.62|0
1645089020000|2022-02-17 09:10:20|469.05|466.85|469.05|466.85|469.05|466.85|469.05|466.85|0
1645089030000|2022-02-17 09:10:30|469.49|467.29|469.49|467.29|469.49|467.29|469.49|467.29|0
1645089040000|2022-02-17 09:10:40|470.15|467.95|470.15|467.95|470.15|467.95|470.15|467.95|0
1645089050000|2022-02-17 09:10:50|470.03|467.83|469.93|467.73|470.03|467.83|469.93|467.73|0
1645089060000|2022-02-17 09:11:00|470.15|467.95|470.15|467.95|470.15|467.95|470.15|467.95|0
1645089070000|2022-02-17 09:11:10|470.37|468.17|470.37|468.17|470.37|468.17|470.37|468.17|0
1645089080000|2022-02-17 09:11:20|470.81|468.61|470.15|467.95|470.81|468.61|470.15|467.95|0
1645089090000|2022-02-17 09:11:30|469.93|467.73|469.93|467.73|469.93|467.73|469.93|467.73|0
1645089100000|2022-02-17 09:11:40|470.15|467.95|470.15|467.95|470.15|467.95|470.15|467.95|0
1645089110000|2022-02-17 09:11:50|470.92|468.72|470.7|468.5|470.92|468.72|470.7|468.5|0
1645089120000|2022-02-17 09:12:00|470.59|468.39|470.15|467.95|470.59|468.39|470.15|467.95|0
1645089130000|2022-02-17 09:12:10|470.81|468.61|470.37|468.17|470.81|468.61|470.37|468.17|0
1645089140000|2022-02-17 09:12:20|470.59|468.39|470.81|468.61|470.81|468.61|470.59|468.39|0
1645089150000|2022-02-17 09:12:30|470.59|468.39|470.47|468.27|470.59|468.39|470.47|468.27|0
1645089160000|2022-02-17 09:12:40|470.59|468.39|470.81|468.61|470.81|468.61|470.59|468.39|0
1645089170000|2022-02-17 09:12:50|470.59|468.39|470.59|468.39|470.59|468.39|470.59|468.39|0
1645089190000|2022-02-17 09:13:10|470.03|467.83|469.48|467.28|470.03|467.83|469.48|467.28|0
1645089200000|2022-02-17 09:13:20|468.6|466.4|468.6|466.4|468.6|466.4|468.6|466.4|0
1645089210000|2022-02-17 09:13:30|468.71|466.51|468.71|466.51|468.71|466.51|468.71|466.51|0
1645089220000|2022-02-17 09:13:40|468.49|466.29|468.27|466.07|468.49|466.29|468.27|466.07|0
1645089230000|2022-02-17 09:13:50|468.6|466.4|468.6|466.4|468.6|466.4|468.6|466.4|0
1645089240000|2022-02-17 09:14:00|468.38|466.18|469.04|466.84|469.04|466.84|468.38|466.18|0
1645089250000|2022-02-17 09:14:10|468.93|466.73|469.04|466.84|469.04|466.84|468.93|466.73|0
1645089260000|2022-02-17 09:14:20|468.71|466.51|468.38|466.18|468.71|466.51|468.38|466.18|0
1645089270000|2022-02-17 09:14:30|468.49|466.29|468.82|466.62|468.82|466.62|468.49|466.29|0
1645089280000|2022-02-17 09:14:40|469.04|466.84|469.04|466.84|469.04|466.84|469.04|466.84|0
1645089560000|2022-02-17 09:19:20|471.51|469.71|471.51|469.71|471.51|469.71|471.51|469.71|0
1645089570000|2022-02-17 09:19:30|471.95|470.15|471.95|470.15|471.95|470.15|471.95|470.15|0
1645089580000|2022-02-17 09:19:40|472.17|470.37|472.61|470.81|472.83|471.03|472.17|470.37|0
1645089590000|2022-02-17 09:19:50|472.83|471.03|474.38|472.58|474.38|472.58|472.83|471.03|0
1645089600000|2022-02-17 09:20:00|474.16|472.36|473.28|471.48|474.16|472.36|473.28|471.48|0
1645089610000|2022-02-17 09:20:10|472.61|470.81|472.72|470.92|473.28|471.48|472.61|470.81|0
1645089620000|2022-02-17 09:20:20|472.17|470.37|470.84|469.04|472.17|470.37|470.84|469.04|0
1645089630000|2022-02-17 09:20:30|470.18|468.38|470.62|468.82|470.84|469.04|470.18|468.38|0
1645089640000|2022-02-17 09:20:40|471.06|469.26|471.5|469.7|471.61|469.81|471.06|469.26|0
1645089650000|2022-02-17 09:20:50|472.39|470.59|472.17|470.37|472.83|471.03|471.95|470.15|0
1645089660000|2022-02-17 09:21:00|471.61|469.81|468.96|467.16|471.61|469.81|468.96|467.16|0
1645089670000|2022-02-17 09:21:10|468.63|466.83|468.96|467.16|469.29|467.49|468.63|466.83|0
1645089680000|2022-02-17 09:21:20|469.07|467.27|467.97|466.17|469.29|467.49|467.97|466.17|0
1645089690000|2022-02-17 09:21:30|468.41|466.61|468.85|467.05|469.29|467.49|468.41|466.61|0
1645089700000|2022-02-17 09:21:40|468.63|466.83|469.84|468.04|470.28|468.48|468.63|466.83|0
1645089710000|2022-02-17 09:21:50|470.18|468.38|468.41|466.61|470.18|468.38|468.41|466.61|0
1645089720000|2022-02-17 09:22:00|468.52|466.72|468.41|466.61|468.63|466.83|468.41|466.61|0
1645089730000|2022-02-17 09:22:10|468.96|467.16|468.41|466.61|468.96|467.16|467.97|466.17|0
1645089740000|2022-02-17 09:22:20|468.29|466.49|468.51|466.71|468.85|467.05|468.29|466.49|0
1645089750000|2022-02-17 09:22:30|469.18|467.38|469.73|467.93|469.73|467.93|469.18|467.38|0
1645089760000|2022-02-17 09:22:40|470.18|468.38|470.06|468.26|470.18|468.38|470.06|468.26|0
1645089770000|2022-02-17 09:22:50|469.73|467.93|469.51|467.71|469.84|468.04|469.18|467.38|0
1645089780000|2022-02-17 09:23:00|469.29|467.49|470.4|468.6|470.4|468.6|469.29|467.49|0
1645089790000|2022-02-17 09:23:10|470.17|468.37|469.73|467.93|470.62|468.82|469.73|467.93|0
1645089800000|2022-02-17 09:23:20|469.84|468.04|469.73|467.93|469.95|468.15|469.51|467.71|0
1645089810000|2022-02-17 09:23:30|469.95|468.15|470.39|468.59|470.39|468.59|469.95|468.15|0
1645089820000|2022-02-17 09:23:40|471.06|469.26|470.72|468.92|471.06|469.26|470.39|468.59|0
1645089830000|2022-02-17 09:23:50|470.39|468.59|470.17|468.37|470.62|468.82|470.06|468.26|0
1645089840000|2022-02-17 09:24:00|471.38|469.58|471.28|469.48|471.38|469.58|471.28|469.48|0
1645089850000|2022-02-17 09:24:10|470.06|468.26|470.72|468.92|470.72|468.92|470.06|468.26|0
1645089860000|2022-02-17 09:24:20|470.61|468.81|470.17|468.37|470.61|468.81|469.84|468.04|0
1645089870000|2022-02-17 09:24:30|469.95|468.15|469.07|467.27|469.95|468.15|469.07|467.27|0
1645089880000|2022-02-17 09:24:40|468.63|466.83|469.17|467.37|469.17|467.37|468.63|466.83|0
1645089890000|2022-02-17 09:24:50|469.07|467.27|469.17|467.37|469.17|467.37|468.41|466.61|0
1645089900000|2022-02-17 09:25:00|469.27|467.07|468.83|466.63|469.27|467.07|468.83|466.63|0
1645089910000|2022-02-17 09:25:10|469.05|466.85|469.71|467.51|469.71|467.51|469.05|466.85|0
1645089920000|2022-02-17 09:25:20|468.82|466.62|468.93|466.73|468.93|466.73|468.82|466.62|0
1645089930000|2022-02-17 09:25:30|469.49|467.29|470.03|467.83|470.03|467.83|469.49|467.29|0
1645089940000|2022-02-17 09:25:40|469.93|467.73|469.93|467.73|469.93|467.73|469.93|467.73|0
1645089950000|2022-02-17 09:25:50|470.15|467.95|469.93|467.73|470.15|467.95|469.93|467.73|0
1645089960000|2022-02-17 09:26:00|470.37|468.17|470.81|468.61|470.81|468.61|470.37|468.17|0
1645089970000|2022-02-17 09:26:10|469.93|467.73|470.37|468.17|470.37|468.17|469.93|467.73|0
1645089980000|2022-02-17 09:26:20|470.7|468.5|470.59|468.39|470.7|468.5|470.59|468.39|0
1645089990000|2022-02-17 09:26:30|470.81|468.61|470.37|468.17|470.81|468.61|470.37|468.17|0
1645090000000|2022-02-17 09:26:40|470.03|467.83|468.82|466.62|470.03|467.83|468.82|466.62|0
1645090010000|2022-02-17 09:26:50|468.38|466.18|468.27|466.07|468.38|466.18|468.27|466.07|0
1645090020000|2022-02-17 09:27:00|468.16|465.96|468.93|466.73|468.93|466.73|468.16|465.96|0
1645090030000|2022-02-17 09:27:10|468.71|466.51|468.38|466.18|468.71|466.51|468.38|466.18|0
1645090040000|2022-02-17 09:27:20|468.71|466.51|469.04|466.84|469.04|466.84|468.71|466.51|0
1645091740000|2022-02-17 09:55:40|470.6|465.2|470.71|465.31|470.71|465.31|470.49|465.09|0
1645091750000|2022-02-17 09:55:50|470.82|465.42|470.6|465.2|471.26|465.86|470.6|465.2|0
1645091760000|2022-02-17 09:56:00|470.82|465.42|470.82|465.42|470.93|465.53|470.6|465.2|0
1645091770000|2022-02-17 09:56:10|470.93|465.53|470.82|465.42|470.93|465.53|470.82|465.42|0
1645091780000|2022-02-17 09:56:20|471.15|465.75|471.04|465.64|471.15|465.75|470.82|465.42|0
1645091790000|2022-02-17 09:56:30|471.26|465.86|471.04|465.64|471.26|465.86|471.04|465.64|0
1645091800000|2022-02-17 09:56:40|471.26|465.86|471.71|466.31|471.71|466.31|471.26|465.86|0
1645091810000|2022-02-17 09:56:50|471.59|466.19|471.71|466.31|471.71|466.31|471.37|465.97|0
1645091820000|2022-02-17 09:57:00|471.59|466.19|470.93|465.53|471.59|466.19|470.93|465.53|0
1645091830000|2022-02-17 09:57:10|470.6|465.2|470.82|465.42|471.04|465.64|470.6|465.2|0
1645091840000|2022-02-17 09:57:20|470.71|465.31|470.71|465.31|470.71|465.31|470.71|465.31|0
1645091850000|2022-02-17 09:57:30|470.82|465.42|470.6|465.2|470.93|465.53|470.6|465.2|0
1645091860000|2022-02-17 09:57:40|470.71|465.31|470.6|465.2|470.82|465.42|470.6|465.2|0
1645091870000|2022-02-17 09:57:50|470.38|464.98|470.38|464.98|470.38|464.98|470.38|464.98|0
1645091880000|2022-02-17 09:58:00|470.6|465.2|470.38|464.98|470.82|465.42|470.38|464.98|0
1645091890000|2022-02-17 09:58:10|470.6|465.2|470.93|465.53|470.93|465.53|470.6|465.2|0
1645091900000|2022-02-17 09:58:20|470.82|465.42|471.26|465.86|471.26|465.86|470.82|465.42|0
1645091910000|2022-02-17 09:58:30|471.48|466.08|471.37|465.97|471.48|466.08|471.37|465.97|0
1645091920000|2022-02-17 09:58:40|471.48|466.08|471.26|465.86|471.48|466.08|471.04|465.64|0
1645091930000|2022-02-17 09:58:50|471.48|466.08|471.48|466.08|471.48|466.08|471.48|466.08|0
1645091940000|2022-02-17 09:59:00|471.7|466.3|471.7|466.3|471.7|466.3|471.48|466.08|0
1645091950000|2022-02-17 09:59:10|471.48|466.08|471.7|466.3|471.7|466.3|471.37|465.97|0
1645091960000|2022-02-17 09:59:20|471.26|465.86|471.04|465.64|471.26|465.86|471.04|465.64|0
1645091970000|2022-02-17 09:59:30|471.26|465.86|470.6|465.2|471.26|465.86|470.6|465.2|0
1645091980000|2022-02-17 09:59:40|470.82|465.42|470.38|464.98|470.82|465.42|470.38|464.98|0
1645091990000|2022-02-17 09:59:50|470.6|465.2|470.6|465.2|470.6|465.2|470.6|465.2|0
1645092000000|2022-02-17 10:00:00|470.38|464.98|470.38|464.98|470.38|464.98|470.38|464.98|0
1645092010000|2022-02-17 10:00:10|470.16|464.76|470.16|464.76|470.16|464.76|470.04|464.64|0
1645092020000|2022-02-17 10:00:20|469.94|464.54|469.94|464.54|470.04|464.64|469.94|464.54|0
1645092030000|2022-02-17 10:00:30|469.71|464.31|469.49|464.09|469.71|464.31|469.49|464.09|0
1645092040000|2022-02-17 10:00:40|469.71|464.31|470.16|464.76|470.38|464.98|469.71|464.31|0
1645092050000|2022-02-17 10:00:50|469.94|464.54|469.71|464.31|469.94|464.54|469.71|464.31|0
1645092060000|2022-02-17 10:01:00|469.82|464.42|470.16|464.76|470.16|464.76|469.82|464.42|0
1645092070000|2022-02-17 10:01:10|470.7|465.3|470.38|464.98|470.7|465.3|470.38|464.98|0
1645092080000|2022-02-17 10:01:20|470.6|465.2|470.48|465.08|470.6|465.2|470.48|465.08|0
1645092090000|2022-02-17 10:01:30|470.6|465.2|470.6|465.2|470.6|465.2|470.6|465.2|0
1645092100000|2022-02-17 10:01:40|470.38|464.98|469.93|464.53|470.6|465.2|469.93|464.53|0
1645092110000|2022-02-17 10:01:50|469.27|463.87|469.38|463.98|469.49|464.09|469.27|463.87|0
1645092120000|2022-02-17 10:02:00|469.71|464.31|469.82|464.42|469.93|464.53|469.6|464.2|0
1645092130000|2022-02-17 10:02:10|469.71|464.31|469.38|463.98|469.71|464.31|469.38|463.98|0
1645092140000|2022-02-17 10:02:20|469.71|464.31|469.49|464.09|469.71|464.31|469.49|464.09|0
1645092150000|2022-02-17 10:02:30|469.71|464.31|469.49|464.09|469.71|464.31|469.38|463.98|0
1645092160000|2022-02-17 10:02:40|469.71|464.31|470.15|464.75|470.37|464.97|469.71|464.31|0
1645092170000|2022-02-17 10:02:50|469.93|464.53|469.82|464.42|470.15|464.75|469.82|464.42|0
1645092180000|2022-02-17 10:03:00|470.15|464.75|470.7|465.3|470.7|465.3|470.15|464.75|0
1645092190000|2022-02-17 10:03:10|470.82|465.42|471.26|465.86|471.26|465.86|470.82|465.42|0
1645092200000|2022-02-17 10:03:20|471.14|465.74|471.26|465.86|471.26|465.86|471.04|465.64|0
1645092210000|2022-02-17 10:03:30|471.48|466.08|471.81|466.41|471.92|466.52|471.48|466.08|0
1645092220000|2022-02-17 10:03:40|471.7|466.3|471.04|465.64|471.81|466.41|471.04|465.64|0
1645092230000|2022-02-17 10:03:50|471.26|465.86|471.48|466.08|471.48|466.08|471.26|465.86|0
1645092240000|2022-02-17 10:04:00|471.92|466.52|472.36|466.96|472.36|466.96|471.92|466.52|0
1645092250000|2022-02-17 10:04:10|472.47|467.07|472.58|467.18|472.8|467.4|472.47|467.07|0
1645092260000|2022-02-17 10:04:20|472.47|467.07|472.69|467.29|472.69|467.29|472.47|467.07|0
1645092270000|2022-02-17 10:04:30|472.8|467.4|472.8|467.4|472.8|467.4|472.58|467.18|0
1645092280000|2022-02-17 10:04:40|472.58|467.18|471.92|466.52|472.69|467.29|471.92|466.52|0
1645092290000|2022-02-17 10:04:50|472.14|466.74|471.58|466.18|472.14|466.74|471.58|466.18|0
1645092300000|2022-02-17 10:05:00|471.7|466.3|471.7|466.3|471.7|466.3|471.58|466.18|0
1645092310000|2022-02-17 10:05:10|471.92|466.52|472.14|466.74|472.14|466.74|471.92|466.52|0
1645092330000|2022-02-17 10:05:30|472.02|466.62|471.92|466.52|472.14|466.74|471.92|466.52|0
1645092340000|2022-02-17 10:05:40|471.26|465.86|471.7|466.3|471.7|466.3|471.26|465.86|0
1645092350000|2022-02-17 10:05:50|471.92|466.52|472.02|466.62|472.14|466.74|471.8|466.4|0
1645092360000|2022-02-17 10:06:00|472.14|466.74|471.8|466.4|472.14|466.74|471.8|466.4|0
1645092370000|2022-02-17 10:06:10|471.7|466.3|471.48|466.08|471.7|466.3|471.48|466.08|0
1645092380000|2022-02-17 10:06:20|471.36|465.96|471.03|465.63|471.36|465.96|471.03|465.63|0
1645092400000|2022-02-17 10:06:40|470.81|465.41|471.03|465.63|471.03|465.63|470.81|465.41|0
1645092410000|2022-02-17 10:06:50|470.81|465.41|470.37|464.97|470.81|465.41|470.37|464.97|0
1645092420000|2022-02-17 10:07:00|470.15|464.75|470.37|464.97|470.37|464.97|470.15|464.75|0
1645092430000|2022-02-17 10:07:10|470.59|465.19|470.37|464.97|470.59|465.19|470.37|464.97|0
1645092440000|2022-02-17 10:07:20|470.15|464.75|470.37|464.97|470.37|464.97|469.93|464.53|0
1645092450000|2022-02-17 10:07:30|470.15|464.75|470.81|465.41|470.81|465.41|470.15|464.75|0
1645092460000|2022-02-17 10:07:40|470.7|465.3|470.7|465.3|470.7|465.3|470.7|465.3|0
1645092470000|2022-02-17 10:07:50|470.81|465.41|470.26|464.86|470.81|465.41|470.26|464.86|0
1645092480000|2022-02-17 10:08:00|468.13|466.33|468.01|466.21|468.35|466.55|468.01|466.21|0
1645092490000|2022-02-17 10:08:10|468.13|466.33|468.01|466.21|468.13|466.33|468.01|466.21|0
1645092500000|2022-02-17 10:08:20|468.13|466.33|467.69|465.89|468.13|466.33|467.57|465.77|0
1645092510000|2022-02-17 10:08:30|467.57|465.77|468.35|466.55|468.57|466.77|467.57|465.77|0
1645092520000|2022-02-17 10:08:40|468.23|466.43|469.01|467.21|469.01|467.21|468.23|466.43|0
1645092530000|2022-02-17 10:08:50|468.9|467.1|468.57|466.77|468.9|467.1|468.57|466.77|0
1645092540000|2022-02-17 10:09:00|468.45|466.65|468.45|466.65|468.57|466.77|468.45|466.65|0
1645092550000|2022-02-17 10:09:10|468.13|466.33|467.91|466.11|468.23|466.43|467.91|466.11|0
1645092560000|2022-02-17 10:09:20|468.01|466.21|467.91|466.11|468.01|466.21|467.91|466.11|0
1645092580000|2022-02-17 10:09:40|468.57|466.77|469.01|467.21|469.01|467.21|468.23|466.43|0
1645092590000|2022-02-17 10:09:50|469.12|467.32|469.23|467.43|469.23|467.43|469.12|467.32|0
1645092600000|2022-02-17 10:10:00|469.34|467.54|469.45|467.65|469.45|467.65|469.23|467.43|0
1645092610000|2022-02-17 10:10:10|469.89|468.09|469.78|467.98|469.89|468.09|469.78|467.98|0
1645092620000|2022-02-17 10:10:20|470.33|468.53|469.89|468.09|470.33|468.53|469.89|468.09|0
1645092630000|2022-02-17 10:10:30|470.11|468.31|470.22|468.42|470.22|468.42|470.11|468.31|0
1645092640000|2022-02-17 10:10:40|470.33|468.53|470.56|468.76|470.56|468.76|470.33|468.53|0
1645092650000|2022-02-17 10:10:50|470.78|468.98|470.78|468.98|470.78|468.98|470.56|468.76|0
1645092660000|2022-02-17 10:11:00|470.22|468.42|470.11|468.31|470.33|468.53|470.11|468.31|0
1645092670000|2022-02-17 10:11:10|470.33|468.53|470.33|468.53|470.55|468.75|470.33|468.53|0
1645092680000|2022-02-17 10:11:20|470.11|468.31|470.11|468.31|470.11|468.31|469.89|468.09|0
1645092690000|2022-02-17 10:11:30|470|468.2|471|469.2|471|469.2|470|468.2|0
1645092700000|2022-02-17 10:11:40|470.78|468.98|470.78|468.98|470.78|468.98|470.78|468.98|0
1645092710000|2022-02-17 10:11:50|471|469.2|471|469.2|471|469.2|471|469.2|0
1645092720000|2022-02-17 10:12:00|470.78|468.98|470.78|468.98|470.78|468.98|470.78|468.98|0
1645092730000|2022-02-17 10:12:10|470.66|468.86|470.55|468.75|470.66|468.86|470.55|468.75|0
1645092750000|2022-02-17 10:12:30|470.22|468.42|470.33|468.53|470.33|468.53|470.22|468.42|0
1645092760000|2022-02-17 10:12:40|470.55|468.75|470.33|468.53|470.55|468.75|470.33|468.53|0
1645092770000|2022-02-17 10:12:50|470.22|468.42|470.55|468.75|470.55|468.75|470.22|468.42|0
1645092780000|2022-02-17 10:13:00|470.77|468.97|470.77|468.97|471|469.2|470.77|468.97|0
1645092790000|2022-02-17 10:13:10|471.22|469.42|471.66|469.86|472.1|470.3|471.22|469.42|0
1645092800000|2022-02-17 10:13:20|471.54|469.74|471.22|469.42|471.54|469.74|471.22|469.42|0
1645092810000|2022-02-17 10:13:30|471.44|469.64|471.22|469.42|471.44|469.64|471.22|469.42|0
1645092820000|2022-02-17 10:13:40|471.32|469.52|471.32|469.52|471.44|469.64|471.22|469.42|0
1645092830000|2022-02-17 10:13:50|471.22|469.42|471.44|469.64|471.54|469.74|471.22|469.42|0
1645092840000|2022-02-17 10:14:00|471.66|469.86|471.66|469.86|471.66|469.86|471.66|469.86|0
1645092850000|2022-02-17 10:14:10|471.88|470.08|472.1|470.3|472.1|470.3|471.88|470.08|0
1645092860000|2022-02-17 10:14:20|472.32|470.52|472.1|470.3|472.32|470.52|472.1|470.3|0
1645092870000|2022-02-17 10:14:30|472.32|470.52|472.1|470.3|472.32|470.52|472.1|470.3|0
1645092880000|2022-02-17 10:14:40|471.98|470.18|471.98|470.18|471.98|470.18|471.98|470.18|0
1645092890000|2022-02-17 10:14:50|472.1|470.3|472.32|470.52|472.32|470.52|472.1|470.3|0
1645092900000|2022-02-17 10:15:00|472.1|470.3|471.66|469.86|472.1|470.3|471.66|469.86|0
1645092910000|2022-02-17 10:15:10|471.54|469.74|472.43|470.63|472.43|470.63|471.54|469.74|0
1645092920000|2022-02-17 10:15:20|472.21|470.41|472.21|470.41|472.21|470.41|472.21|470.41|0
1645092930000|2022-02-17 10:15:30|472.1|470.3|471.76|469.96|472.1|470.3|471.76|469.96|0
1645092940000|2022-02-17 10:15:40|471.88|470.08|471.66|469.86|471.88|470.08|471.66|469.86|0
1645092950000|2022-02-17 10:15:50|471.88|470.08|472.1|470.3|472.1|470.3|471.88|470.08|0
1645092960000|2022-02-17 10:16:00|472.32|470.52|472.32|470.52|472.54|470.74|472.32|470.52|0
1645092970000|2022-02-17 10:16:10|472.1|470.3|472.1|470.3|472.32|470.52|472.1|470.3|0
1645092980000|2022-02-17 10:16:20|471.98|470.18|472.54|470.74|472.54|470.74|471.98|470.18|0
1645092990000|2022-02-17 10:16:30|472.98|471.18|472.54|470.74|472.98|471.18|472.54|470.74|0
1645093000000|2022-02-17 10:16:40|472.43|470.63|472.54|470.74|472.54|470.74|472.43|470.63|0
1645093010000|2022-02-17 10:16:50|472.32|470.52|472.54|470.74|472.54|470.74|472.32|470.52|0
1645093020000|2022-02-17 10:17:00|472.32|470.52|472.1|470.3|472.32|470.52|472.1|470.3|0
1645093030000|2022-02-17 10:17:10|472.2|470.4|472.2|470.4|472.2|470.4|472.2|470.4|0
1645093040000|2022-02-17 10:17:20|472.32|470.52|472.1|470.3|472.32|470.52|472.1|470.3|0
1645093050000|2022-02-17 10:17:30|471.88|470.08|471.88|470.08|471.98|470.18|471.88|470.08|0
1645093060000|2022-02-17 10:17:40|471.65|469.85|471.65|469.85|471.88|470.08|471.65|469.85|0
1645093070000|2022-02-17 10:17:50|471.43|469.63|471.65|469.85|471.65|469.85|471.43|469.63|0
1645093080000|2022-02-17 10:18:00|471.21|469.41|471.43|469.63|471.43|469.63|471.21|469.41|0
1645093090000|2022-02-17 10:18:10|471.32|469.52|471.43|469.63|471.43|469.63|471.32|469.52|0
1645093100000|2022-02-17 10:18:20|471.21|469.41|471.32|469.52|471.43|469.63|471.21|469.41|0
1645093110000|2022-02-17 10:18:30|471.43|469.63|471.65|469.85|471.65|469.85|471.43|469.63|0
1645093120000|2022-02-17 10:18:40|471.43|469.63|471.32|469.52|471.43|469.63|471.21|469.41|0
1645093130000|2022-02-17 10:18:50|471.21|469.41|470.99|469.19|471.21|469.41|470.99|469.19|0
1645093140000|2022-02-17 10:19:00|470.55|468.75|470.99|469.19|470.99|469.19|470.55|468.75|0
1645093150000|2022-02-17 10:19:10|471.87|470.07|472.64|470.84|472.64|470.84|471.87|470.07|0
1645093160000|2022-02-17 10:19:20|472.76|470.96|472.54|470.74|472.76|470.96|472.32|470.52|0
1645093180000|2022-02-17 10:19:40|472.09|470.29|472.09|470.29|472.09|470.29|472.09|470.29|0
1645093190000|2022-02-17 10:19:50|472.2|470.4|471.87|470.07|472.2|470.4|471.87|470.07|0
1645093200000|2022-02-17 10:20:00|471.43|469.63|471.65|469.85|471.87|470.07|471.21|469.41|0
1645093210000|2022-02-17 10:20:10|471.87|470.07|471.43|469.63|471.87|470.07|470.99|469.19|0
1645093220000|2022-02-17 10:20:20|471.21|469.41|471.65|469.85|471.65|469.85|471.21|469.41|0
1645093230000|2022-02-17 10:20:30|471.43|469.63|471.87|470.07|471.87|470.07|471.43|469.63|0
1645093240000|2022-02-17 10:20:40|472.2|470.4|471.65|469.85|472.2|470.4|471.65|469.85|0
1645093250000|2022-02-17 10:20:50|471.87|470.07|471.65|469.85|471.87|470.07|471.65|469.85|0
1645093260000|2022-02-17 10:21:00|471.43|469.63|471.43|469.63|471.54|469.74|471.43|469.63|0
1645093270000|2022-02-17 10:21:10|471.21|469.41|470.99|469.19|471.21|469.41|470.99|469.19|0
1645093280000|2022-02-17 10:21:20|471.09|469.29|471.09|469.29|471.09|469.29|471.09|469.29|0
1645093290000|2022-02-17 10:21:30|470.99|469.19|471.09|469.29|471.09|469.29|470.77|468.97|0
1645093300000|2022-02-17 10:21:40|470.87|469.07|470.77|468.97|470.87|469.07|470.77|468.97|0
1645093310000|2022-02-17 10:21:50|470.99|469.19|471.09|469.29|471.09|469.29|470.99|469.19|0
1645093320000|2022-02-17 10:22:00|471.31|469.51|471.21|469.41|471.43|469.63|471.21|469.41|0
1645093330000|2022-02-17 10:22:10|471.43|469.63|470.77|468.97|471.43|469.63|470.77|468.97|0
1645093340000|2022-02-17 10:22:20|470.99|469.19|471.09|469.29|471.09|469.29|470.99|469.19|0
1645093350000|2022-02-17 10:22:30|471.21|469.41|472.2|470.4|472.2|470.4|471.21|469.41|0
1645093360000|2022-02-17 10:22:40|472.53|470.73|472.64|470.84|472.64|470.84|472.31|470.51|0
1645093370000|2022-02-17 10:22:50|472.31|470.51|472.31|470.51|472.53|470.73|472.31|470.51|0
1645093380000|2022-02-17 10:23:00|472.09|470.29|471.98|470.18|472.09|470.29|471.98|470.18|0
1645093390000|2022-02-17 10:23:10|472.09|470.29|472.31|470.51|472.31|470.51|472.09|470.29|0
1645093400000|2022-02-17 10:23:20|472.09|470.29|471.87|470.07|472.09|470.29|471.87|470.07|0
1645093410000|2022-02-17 10:23:30|471.76|469.96|471.87|470.07|471.87|470.07|471.75|469.95|0
1645093420000|2022-02-17 10:23:40|471.98|470.18|471.87|470.07|471.98|470.18|471.87|470.07|0
1645093430000|2022-02-17 10:23:50|471.75|469.95|471.43|469.63|471.75|469.95|471.43|469.63|0
1645093440000|2022-02-17 10:24:00|471.53|469.73|471.53|469.73|471.53|469.73|471.53|469.73|0
1645093450000|2022-02-17 10:24:10|471.43|469.63|471.43|469.63|471.43|469.63|471.43|469.63|0
1645093460000|2022-02-17 10:24:20|471.65|469.85|471.65|469.85|471.65|469.85|471.43|469.63|0
1645093470000|2022-02-17 10:24:30|471.43|469.63|471.43|469.63|471.65|469.85|471.43|469.63|0
1645093480000|2022-02-17 10:24:40|471.65|469.85|471.65|469.85|471.65|469.85|471.65|469.85|0
1645093490000|2022-02-17 10:24:50|471.21|469.41|471.09|469.29|471.21|469.41|471.09|469.29|0
1645093500000|2022-02-17 10:25:00|471.21|469.41|471.53|469.73|471.53|469.73|471.21|469.41|0
1645093510000|2022-02-17 10:25:10|471.65|469.85|471.65|469.85|471.65|469.85|471.53|469.73|0
1645093520000|2022-02-17 10:25:20|470.76|468.96|470.98|469.18|470.98|469.18|470.76|468.96|0
1645093530000|2022-02-17 10:25:30|471.2|469.4|471.43|469.63|471.43|469.63|471.2|469.4|0
1645093540000|2022-02-17 10:25:40|471.31|469.51|472.09|470.29|472.09|470.29|471.31|469.51|0
1645093550000|2022-02-17 10:25:50|471.97|470.17|471.87|470.07|471.97|470.17|471.87|470.07|0
1645093560000|2022-02-17 10:26:00|471.65|469.85|471.87|470.07|471.97|470.17|471.65|469.85|0
1645093570000|2022-02-17 10:26:10|472.31|470.51|471.87|470.07|472.31|470.51|471.87|470.07|0
1645093580000|2022-02-17 10:26:20|472.09|470.29|472.53|470.73|472.53|470.73|472.09|470.29|0
1645093590000|2022-02-17 10:26:30|472.75|470.95|472.53|470.73|472.75|470.95|472.53|470.73|0
1645093610000|2022-02-17 10:26:50|472.64|470.84|472.64|470.84|472.75|470.95|472.64|470.84|0
1645093620000|2022-02-17 10:27:00|472.75|470.95|472.86|471.06|472.86|471.06|472.75|470.95|0
1645093630000|2022-02-17 10:27:10|472.97|471.17|472.64|470.84|472.97|471.17|472.64|470.84|0
1645093640000|2022-02-17 10:27:20|472.53|470.73|472.64|470.84|472.64|470.84|472.53|470.73|0
1645093650000|2022-02-17 10:27:30|472.53|470.73|472.75|470.95|472.75|470.95|472.53|470.73|0
1645093660000|2022-02-17 10:27:40|472.86|471.06|472.97|471.17|472.97|471.17|472.86|471.06|0
1645093670000|2022-02-17 10:27:50|473.19|471.39|472.97|471.17|473.19|471.39|472.97|471.17|0
1645093690000|2022-02-17 10:28:10|472.86|471.06|472.86|471.06|472.97|471.17|472.75|470.95|0
1645093700000|2022-02-17 10:28:20|472.53|470.73|472.53|470.73|472.53|470.73|472.53|470.73|0
1645093720000|2022-02-17 10:28:40|472.31|470.51|472.53|470.73|472.53|470.73|472.09|470.29|0
1645093730000|2022-02-17 10:28:50|472.64|470.84|472.53|470.73|472.64|470.84|472.53|470.73|0
1645093740000|2022-02-17 10:29:00|472.31|470.51|472.09|470.29|472.31|470.51|472.09|470.29|0
1645093750000|2022-02-17 10:29:10|472.19|470.39|472.31|470.51|472.31|470.51|472.19|470.39|0
1645093760000|2022-02-17 10:29:20|472.09|470.29|472.09|470.29|472.31|470.51|472.09|470.29|0
1645093770000|2022-02-17 10:29:30|472.19|470.39|472.19|470.39|472.31|470.51|471.97|470.17|0
1645093780000|2022-02-17 10:29:40|472.09|470.29|472.31|470.51|472.31|470.51|472.09|470.29|0
1645093790000|2022-02-17 10:29:50|472.19|470.39|471.97|470.17|472.19|470.39|471.97|470.17|0
1645093800000|2022-02-17 10:30:00|472.09|470.29|471.86|470.06|472.09|470.29|471.86|470.06|0
1645093810000|2022-02-17 10:30:10|471.64|469.84|471.86|470.06|471.86|470.06|471.64|469.84|0
1645093820000|2022-02-17 10:30:20|471.42|469.62|471.75|469.95|471.75|469.95|471.42|469.62|0
1645093830000|2022-02-17 10:30:30|473.19|471.39|472.97|471.17|473.41|471.61|472.97|471.17|0
1645093840000|2022-02-17 10:30:40|473.08|471.28|472.63|470.83|473.08|471.28|472.63|470.83|0
1645093850000|2022-02-17 10:30:50|472.53|470.73|472.53|470.73|472.63|470.83|472.53|470.73|0
1645093860000|2022-02-17 10:31:00|472.31|470.51|472.31|470.51|472.31|470.51|471.97|470.17|0
1645093870000|2022-02-17 10:31:10|472.63|470.83|472.75|470.95|472.75|470.95|472.63|470.83|0
1645093880000|2022-02-17 10:31:20|472.85|471.05|472.97|471.17|473.19|471.39|472.85|471.05|0
1645093890000|2022-02-17 10:31:30|473.19|471.39|472.85|471.05|473.19|471.39|472.85|471.05|0
1645093900000|2022-02-17 10:31:40|472.75|470.95|472.75|470.95|472.75|470.95|472.63|470.83|0
1645093910000|2022-02-17 10:31:50|472.53|470.73|472.53|470.73|472.75|470.95|472.53|470.73|0
1645093920000|2022-02-17 10:32:00|472.97|471.17|473.19|471.39|473.19|471.39|472.97|471.17|0
1645093930000|2022-02-17 10:32:10|473.41|471.61|473.85|472.05|473.85|472.05|473.41|471.61|0
1645093940000|2022-02-17 10:32:20|473.41|471.61|473.19|471.39|473.63|471.83|473.19|471.39|0
1645093950000|2022-02-17 10:32:30|473.41|471.61|472.97|471.17|473.41|471.61|472.97|471.17|0
1645093960000|2022-02-17 10:32:40|473.19|471.39|473.41|471.61|473.41|471.61|473.19|471.39|0
1645093970000|2022-02-17 10:32:50|473.52|471.72|473.52|471.72|473.52|471.72|473.52|471.72|0
1645093980000|2022-02-17 10:33:00|473.41|471.61|473.19|471.39|473.41|471.61|473.07|471.27|0
1645093990000|2022-02-17 10:33:10|473.3|471.5|473.85|472.05|473.85|472.05|473.19|471.39|0
1645094010000|2022-02-17 10:33:30|473.63|471.83|473.41|471.61|473.63|471.83|473.41|471.61|0
1645094020000|2022-02-17 10:33:40|473.19|471.39|473.29|471.49|473.29|471.49|473.19|471.39|0
1645094030000|2022-02-17 10:33:50|473.41|471.61|473.19|471.39|473.41|471.61|473.19|471.39|0
1645094040000|2022-02-17 10:34:00|472.97|471.17|472.85|471.05|473.07|471.27|472.85|471.05|0
1645094050000|2022-02-17 10:34:10|472.97|471.17|473.07|471.27|473.07|471.27|472.85|471.05|0
1645094060000|2022-02-17 10:34:20|472.97|471.17|472.74|470.94|473.07|471.27|472.74|470.94|0
1645094070000|2022-02-17 10:34:30|472.97|471.17|472.85|471.05|472.97|471.17|472.85|471.05|0
1645094080000|2022-02-17 10:34:40|472.74|470.94|473.41|471.61|473.41|471.61|472.74|470.94|0
1645094090000|2022-02-17 10:34:50|473.19|471.39|472.97|471.17|473.19|471.39|472.97|471.17|0
1645094100000|2022-02-17 10:35:00|472.74|470.94|473.29|471.49|473.29|471.49|472.74|470.94|0
1645094110000|2022-02-17 10:35:10|473.41|471.61|472.97|471.17|473.41|471.61|472.97|471.17|0
1645094120000|2022-02-17 10:35:20|473.19|471.39|473.07|471.27|473.19|471.39|473.07|471.27|0
1645094130000|2022-02-17 10:35:30|472.85|471.05|473.19|471.39|473.41|471.61|472.85|471.05|0
1645094140000|2022-02-17 10:35:40|472.97|471.17|472.97|471.17|473.07|471.27|472.97|471.17|0
1645094150000|2022-02-17 10:35:50|472.96|471.16|472.74|470.94|472.96|471.16|472.74|470.94|0
1645094160000|2022-02-17 10:36:00|472.52|470.72|472.41|470.61|472.52|470.72|472.41|470.61|0
1645094170000|2022-02-17 10:36:10|472.19|470.39|472.3|470.5|472.3|470.5|472.19|470.39|0
1645094190000|2022-02-17 10:36:30|472.41|470.61|472.3|470.5|472.41|470.61|472.3|470.5|0
1645094200000|2022-02-17 10:36:40|472.08|470.28|472.19|470.39|472.3|470.5|472.08|470.28|0
1645094210000|2022-02-17 10:36:50|472.08|470.28|472.3|470.5|472.3|470.5|472.08|470.28|0
1645094220000|2022-02-17 10:37:00|472.18|470.38|472.08|470.28|472.18|470.38|472.08|470.28|0
1645094230000|2022-02-17 10:37:10|471.86|470.06|472.3|470.5|472.3|470.5|471.86|470.06|0
1645094240000|2022-02-17 10:37:20|472.52|470.72|472.52|470.72|472.52|470.72|472.52|470.72|0
1645094250000|2022-02-17 10:37:30|472.63|470.83|472.52|470.72|472.63|470.83|472.52|470.72|0
1645094260000|2022-02-17 10:37:40|472.41|470.61|472.52|470.72|472.52|470.72|472.41|470.61|0
1645094270000|2022-02-17 10:37:50|472.96|471.16|472.74|470.94|472.96|471.16|472.74|470.94|0
1645094280000|2022-02-17 10:38:00|472.52|470.72|472.52|470.72|472.52|470.72|472.3|470.5|0
1645094290000|2022-02-17 10:38:10|472.3|470.5|472.3|470.5|472.52|470.72|472.3|470.5|0
1645094300000|2022-02-17 10:38:20|472.08|470.28|472.3|470.5|472.3|470.5|472.08|470.28|0
1645094310000|2022-02-17 10:38:30|472.4|470.6|472.4|470.6|472.4|470.6|472.18|470.38|0
1645094320000|2022-02-17 10:38:40|472.52|470.72|472.4|470.6|472.52|470.72|472.3|470.5|0
1645094330000|2022-02-17 10:38:50|472.3|470.5|472.3|470.5|472.3|470.5|472.3|470.5|0
1645094340000|2022-02-17 10:39:00|472.18|470.38|472.08|470.28|472.18|470.38|472.08|470.28|0
1645094350000|2022-02-17 10:39:10|471.41|469.61|471.41|469.61|471.41|469.61|471.41|469.61|0
1645094360000|2022-02-17 10:39:20|471.86|470.06|472.74|470.94|472.74|470.94|471.86|470.06|0
1645094380000|2022-02-17 10:39:40|473.18|471.38|473.4|471.6|473.4|471.6|473.18|471.38|0
1645094390000|2022-02-17 10:39:50|473.29|471.49|473.18|471.38|473.29|471.49|473.07|471.27|0
1645094400000|2022-02-17 10:40:00|473.4|471.6|473.4|471.6|473.4|471.6|473.4|471.6|0
1645094410000|2022-02-17 10:40:10|473.29|471.49|473.29|471.49|473.4|471.6|473.29|471.49|0
1645094420000|2022-02-17 10:40:20|473.4|471.6|473.29|471.49|473.4|471.6|473.29|471.49|0
1645094430000|2022-02-17 10:40:30|473.4|471.6|473.18|471.38|473.4|471.6|473.07|471.27|0
1645094440000|2022-02-17 10:40:40|473.29|471.49|472.74|470.94|473.29|471.49|472.74|470.94|0
1645094450000|2022-02-17 10:40:50|472.52|470.72|472.52|470.72|472.62|470.82|472.52|470.72|0
1645094460000|2022-02-17 10:41:00|472.74|470.94|472.74|470.94|472.74|470.94|472.74|470.94|0
1645094470000|2022-02-17 10:41:10|472.96|471.16|473.07|471.27|473.18|471.38|472.84|471.04|0
1645094480000|2022-02-17 10:41:20|472.96|471.16|473.07|471.27|473.07|471.27|472.96|471.16|0
1645094490000|2022-02-17 10:41:30|473.29|471.49|473.18|471.38|473.29|471.49|473.18|471.38|0
1645094500000|2022-02-17 10:41:40|473.07|471.27|472.96|471.16|473.07|471.27|472.96|471.16|0
1645094520000|2022-02-17 10:42:00|473.18|471.38|473.18|471.38|473.18|471.38|473.18|471.38|0
1645094530000|2022-02-17 10:42:10|472.96|471.16|472.52|470.72|472.96|471.16|472.52|470.72|0
1645094540000|2022-02-17 10:42:20|472.74|470.94|472.74|470.94|472.74|470.94|472.74|470.94|0
1645094550000|2022-02-17 10:42:30|472.52|470.72|472.52|470.72|472.52|470.72|472.52|470.72|0
1645094570000|2022-02-17 10:42:50|472.29|470.49|472.29|470.49|472.29|470.49|472.29|470.49|0
1645094580000|2022-02-17 10:43:00|472.52|470.72|472.74|470.94|472.74|470.94|472.52|470.72|0
1645094590000|2022-02-17 10:43:10|473.62|471.82|473.84|472.04|473.84|472.04|473.62|471.82|0
1645094600000|2022-02-17 10:43:20|474.07|472.27|473.95|472.15|474.07|472.27|473.95|472.15|0
1645094610000|2022-02-17 10:43:30|474.07|472.27|473.84|472.04|474.07|472.27|473.73|471.93|0
1645094620000|2022-02-17 10:43:40|473.62|471.82|473.62|471.82|473.62|471.82|473.62|471.82|0
1645094630000|2022-02-17 10:43:50|473.84|472.04|473.84|472.04|473.84|472.04|473.84|472.04|0
1645094640000|2022-02-17 10:44:00|473.62|471.82|473.84|472.04|473.84|472.04|473.62|471.82|0
1645094650000|2022-02-17 10:44:10|473.73|471.93|473.73|471.93|473.73|471.93|473.73|471.93|0
1645094660000|2022-02-17 10:44:20|473.84|472.04|473.84|472.04|473.84|472.04|473.84|472.04|0
1645094670000|2022-02-17 10:44:30|474.06|472.26|474.17|472.37|474.17|472.37|474.06|472.26|0
1645094680000|2022-02-17 10:44:40|474.29|472.49|474.29|472.49|474.29|472.49|474.29|472.49|0
1645094690000|2022-02-17 10:44:50|474.39|472.59|474.29|472.49|474.51|472.71|474.29|472.49|0
1645094700000|2022-02-17 10:45:00|473.84|472.04|472.51|470.71|474.29|472.49|472.29|470.49|0
1645094710000|2022-02-17 10:45:10|472.73|470.93|472.73|470.93|472.73|470.93|472.51|470.71|0
1645094720000|2022-02-17 10:45:20|472.4|470.6|474.39|472.59|474.39|472.59|472.4|470.6|0
1645094730000|2022-02-17 10:45:30|474.73|472.93|474.28|472.48|474.73|472.93|474.06|472.26|0
1645094740000|2022-02-17 10:45:40|474.51|472.71|473.62|471.82|474.51|472.71|473.62|471.82|0
1645094750000|2022-02-17 10:45:50|473.73|471.93|473.95|472.15|473.95|472.15|473.73|471.93|0
1645094760000|2022-02-17 10:46:00|474.06|472.26|473.95|472.15|474.06|472.26|473.84|472.04|0
1645094770000|2022-02-17 10:46:10|474.06|472.26|474.06|472.26|474.06|472.26|473.95|472.15|0
1645094780000|2022-02-17 10:46:20|473.73|471.93|473.18|471.38|473.73|471.93|473.18|471.38|0
1645094790000|2022-02-17 10:46:30|473.06|471.26|472.84|471.04|473.06|471.26|472.73|470.93|0
1645094800000|2022-02-17 10:46:40|472.73|470.93|472.84|471.04|472.84|471.04|472.73|470.93|0
1645094810000|2022-02-17 10:46:50|472.95|471.15|473.06|471.26|473.06|471.26|472.84|471.04|0
1645094820000|2022-02-17 10:47:00|472.95|471.15|472.95|471.15|473.18|471.38|472.95|471.15|0
1645094830000|2022-02-17 10:47:10|473.06|471.26|472.95|471.15|473.06|471.26|472.95|471.15|0
1645094840000|2022-02-17 10:47:20|473.06|471.26|472.95|471.15|473.06|471.26|472.95|471.15|0
1645094850000|2022-02-17 10:47:30|472.73|470.93|472.51|470.71|472.73|470.93|472.51|470.71|0
1645094860000|2022-02-17 10:47:40|472.73|470.93|472.95|471.15|472.95|471.15|472.73|470.93|0
1645094870000|2022-02-17 10:47:50|472.73|470.93|472.73|470.93|472.73|470.93|472.73|470.93|0
1645094880000|2022-02-17 10:48:00|473.12|471.32|472.39|470.59|473.12|471.32|472.39|470.59|0
1645094890000|2022-02-17 10:48:10|472.61|470.81|472.74|470.94|472.86|471.06|472.61|470.81|0
1645094900000|2022-02-17 10:48:20|472.3|470.5|472.63|470.83|472.63|470.83|472.3|470.5|0
1645094910000|2022-02-17 10:48:30|472.52|470.72|472.63|470.83|472.63|470.83|472.3|470.5|0
1645094920000|2022-02-17 10:48:40|472.41|470.61|473.08|471.28|473.18|471.38|472.41|470.61|0
1645094930000|2022-02-17 10:48:50|473.3|471.5|472.3|470.5|473.3|471.5|472.3|470.5|0
1645094940000|2022-02-17 10:49:00|472.41|470.61|472.63|470.83|472.63|470.83|472.3|470.5|0
1645094950000|2022-02-17 10:49:10|472.86|471.06|473.3|471.5|473.3|471.5|472.86|471.06|0
1645094960000|2022-02-17 10:49:20|473.74|471.94|473.52|471.72|473.74|471.94|473.52|471.72|0
1645094970000|2022-02-17 10:49:30|473.4|471.6|472.85|471.05|473.4|471.6|472.85|471.05|0
1645094980000|2022-02-17 10:49:40|473.18|471.38|473.3|471.5|473.3|471.5|473.18|471.38|0
1645094990000|2022-02-17 10:49:50|473.18|471.38|473.63|471.83|473.63|471.83|473.18|471.38|0
1645095000000|2022-02-17 10:50:00|473.4|471.6|473.52|471.72|473.52|471.72|473.4|471.6|0
1645095010000|2022-02-17 10:50:10|473.74|471.94|473.96|472.16|473.96|472.16|473.52|471.72|0
1645095020000|2022-02-17 10:50:20|474.18|472.38|474.63|472.83|474.63|472.83|474.18|472.38|0
1645095030000|2022-02-17 10:50:30|474.73|472.93|474.4|472.6|474.73|472.93|474.4|472.6|0
1645095040000|2022-02-17 10:50:40|474.18|472.38|474.18|472.38|474.18|472.38|474.18|472.38|0
1645095050000|2022-02-17 10:50:50|474.4|472.6|475.29|473.49|475.29|473.49|474.4|472.6|0
1645095060000|2022-02-17 10:51:00|475.07|473.27|474.85|473.05|475.07|473.27|474.4|472.6|0
1645095070000|2022-02-17 10:51:10|474.73|472.93|474.85|473.05|474.85|473.05|474.73|472.93|0
1645095080000|2022-02-17 10:51:20|474.95|473.15|475.07|473.27|475.07|473.27|474.95|473.15|0
1645095090000|2022-02-17 10:51:30|475.29|473.49|475.07|473.27|475.29|473.49|475.07|473.27|0
1645095100000|2022-02-17 10:51:40|474.85|473.05|474.85|473.05|474.85|473.05|474.85|473.05|0
1645095110000|2022-02-17 10:51:50|475.07|473.27|475.07|473.27|475.07|473.27|475.07|473.27|0
1645095120000|2022-02-17 10:52:00|475.29|473.49|475.07|473.27|475.29|473.49|475.07|473.27|0
1645095130000|2022-02-17 10:52:10|475.29|473.49|475.07|473.27|475.29|473.49|475.07|473.27|0
1645095140000|2022-02-17 10:52:20|475.29|473.49|475.73|473.93|475.73|473.93|475.07|473.27|0
1645095150000|2022-02-17 10:52:30|475.96|474.16|475.73|473.93|475.96|474.16|475.73|473.93|0
1645095160000|2022-02-17 10:52:40|475.84|474.04|475.96|474.16|475.96|474.16|475.84|474.04|0
1645095170000|2022-02-17 10:52:50|475.73|473.93|475.73|473.93|475.73|473.93|475.51|473.71|0
1645095180000|2022-02-17 10:53:00|475.4|473.6|475.51|473.71|475.51|473.71|475.4|473.6|0
1645095190000|2022-02-17 10:53:10|475.4|473.6|475.29|473.49|475.4|473.6|475.29|473.49|0
1645095200000|2022-02-17 10:53:20|475.07|473.27|475.29|473.49|475.29|473.49|475.07|473.27|0
1645095210000|2022-02-17 10:53:30|475.62|473.82|475.51|473.71|475.62|473.82|475.51|473.71|0
1645095220000|2022-02-17 10:53:40|475.29|473.49|475.07|473.27|475.29|473.49|474.85|473.05|0
1645095230000|2022-02-17 10:53:50|474.85|473.05|474.62|472.82|474.85|473.05|474.62|472.82|0
1645095240000|2022-02-17 10:54:00|474.85|473.05|474.84|473.04|474.85|473.05|474.84|473.04|0
1645095250000|2022-02-17 10:54:10|474.95|473.15|475.07|473.27|475.07|473.27|474.95|473.15|0
1645095260000|2022-02-17 10:54:20|474.84|473.04|475.07|473.27|475.07|473.27|474.62|472.82|0
1645095270000|2022-02-17 10:54:30|474.84|473.04|475.07|473.27|475.07|473.27|474.84|473.04|0
1645095280000|2022-02-17 10:54:40|475.29|473.49|475.29|473.49|475.51|473.71|475.29|473.49|0
1645095290000|2022-02-17 10:54:50|475.51|473.71|475.39|473.59|475.51|473.71|475.39|473.59|0
1645095300000|2022-02-17 10:55:00|475.29|473.49|474.4|472.6|475.29|473.49|474.4|472.6|0
1645095310000|2022-02-17 10:55:10|474.62|472.82|474.62|472.82|474.73|472.93|474.62|472.82|0
1645095320000|2022-02-17 10:55:20|474.73|472.93|474.84|473.04|474.84|473.04|474.73|472.93|0
1645095330000|2022-02-17 10:55:30|474.4|472.6|474.73|472.93|474.73|472.93|474.4|472.6|0
1645095340000|2022-02-17 10:55:40|474.62|472.82|474.73|472.93|474.73|472.93|474.62|472.82|0
1645095350000|2022-02-17 10:55:50|474.84|473.04|474.62|472.82|474.84|473.04|474.62|472.82|0
1645095360000|2022-02-17 10:56:00|474.84|473.04|474.4|472.6|474.84|473.04|474.4|472.6|0
1645095370000|2022-02-17 10:56:10|474.62|472.82|474.4|472.6|474.62|472.82|474.4|472.6|0
1645095380000|2022-02-17 10:56:20|474.51|472.71|474.4|472.6|474.51|472.71|474.4|472.6|0
1645095390000|2022-02-17 10:56:30|474.28|472.48|473.96|472.16|474.28|472.48|473.96|472.16|0
1645095400000|2022-02-17 10:56:40|473.73|471.93|473.73|471.93|473.73|471.93|473.73|471.93|0
1645095410000|2022-02-17 10:56:50|473.51|471.71|473.51|471.71|473.51|471.71|473.51|471.71|0
1645095420000|2022-02-17 10:57:00|473.07|471.27|473.51|471.71|473.51|471.71|473.07|471.27|0
1645095430000|2022-02-17 10:57:10|473.29|471.49|473.29|471.49|473.29|471.49|473.18|471.38|0
1645095440000|2022-02-17 10:57:20|473.4|471.6|473.4|471.6|473.4|471.6|473.4|471.6|0
1645095450000|2022-02-17 10:57:30|473.51|471.71|473.51|471.71|473.51|471.71|473.4|471.6|0
1645095460000|2022-02-17 10:57:40|473.29|471.49|473.29|471.49|473.29|471.49|473.29|471.49|0
1645095470000|2022-02-17 10:57:50|473.17|471.37|473.17|471.37|473.29|471.49|473.17|471.37|0
1645095480000|2022-02-17 10:58:00|473.29|471.49|473.95|472.15|473.95|472.15|473.29|471.49|0
1645095490000|2022-02-17 10:58:10|473.51|471.71|473.73|471.93|473.95|472.15|473.51|471.71|0
1645095500000|2022-02-17 10:58:20|473.95|472.15|474.06|472.26|474.06|472.26|473.95|472.15|0
1645095510000|2022-02-17 10:58:30|473.95|472.15|474.18|472.38|474.4|472.6|473.95|472.15|0
1645095520000|2022-02-17 10:58:40|473.95|472.15|474.18|472.38|474.18|472.38|473.95|472.15|0
1645095530000|2022-02-17 10:58:50|473.95|472.15|473.51|471.71|473.95|472.15|473.51|471.71|0
1645095540000|2022-02-17 10:59:00|473.29|471.49|473.4|471.6|473.51|471.71|473.29|471.49|0
1645095550000|2022-02-17 10:59:10|473.51|471.71|473.29|471.49|473.51|471.71|473.29|471.49|0
1645095560000|2022-02-17 10:59:20|473.51|471.71|473.51|471.71|473.51|471.71|473.51|471.71|0
1645095570000|2022-02-17 10:59:30|473.73|471.93|473.29|471.49|473.73|471.93|473.29|471.49|0
1645095580000|2022-02-17 10:59:40|473.07|471.27|473.07|471.27|473.17|471.37|473.07|471.27|0
1645095590000|2022-02-17 10:59:50|472.85|471.05|472.62|470.82|472.85|471.05|472.62|470.82|0
1645095600000|2022-02-17 11:00:00|472.73|470.93|472.4|470.6|472.73|470.93|472.4|470.6|0
1645095610000|2022-02-17 11:00:10|472.51|470.71|472.62|470.82|472.73|470.93|472.51|470.71|0
1645095620000|2022-02-17 11:00:20|472.84|471.04|472.62|470.82|472.84|471.04|472.62|470.82|0
1645095630000|2022-02-17 11:00:30|472.73|470.93|472.84|471.04|472.84|471.04|472.62|470.82|0
1645095640000|2022-02-17 11:00:40|473.29|471.49|473.07|471.27|473.29|471.49|472.84|471.04|0
1645095650000|2022-02-17 11:00:50|472.95|471.15|472.84|471.04|472.95|471.15|472.84|471.04|0
1645095660000|2022-02-17 11:01:00|472.62|470.82|472.73|470.93|472.73|470.93|472.4|470.6|0
1645095670000|2022-02-17 11:01:10|472.84|471.04|472.62|470.82|472.84|471.04|472.62|470.82|0
1645095680000|2022-02-17 11:01:20|473.07|471.27|473.07|471.27|473.07|471.27|473.07|471.27|0
1645095690000|2022-02-17 11:01:30|473.29|471.49|473.39|471.59|473.39|471.59|473.29|471.49|0
1645095700000|2022-02-17 11:01:40|473.51|471.71|473.51|471.71|473.51|471.71|473.17|471.37|0
1645095710000|2022-02-17 11:01:50|473.29|471.49|473.29|471.49|473.29|471.49|473.29|471.49|0
1645095720000|2022-02-17 11:02:00|472.4|470.6|471.96|470.16|472.4|470.6|471.84|470.04|0
1645095730000|2022-02-17 11:02:10|471.74|469.94|471.74|469.94|471.74|469.94|471.74|469.94|0
1645095740000|2022-02-17 11:02:20|471.96|470.16|471.51|469.71|471.96|470.16|471.51|469.71|0
1645095750000|2022-02-17 11:02:30|471.4|469.6|471.74|469.94|471.74|469.94|471.4|469.6|0
1645095760000|2022-02-17 11:02:40|471.51|469.71|471.07|469.27|471.51|469.71|471.07|469.27|0
1645095770000|2022-02-17 11:02:50|471.29|469.49|471.29|469.49|471.29|469.49|471.18|469.38|0
1645095780000|2022-02-17 11:03:00|471.51|469.71|470.85|469.05|471.51|469.71|470.85|469.05|0
1645095790000|2022-02-17 11:03:10|470.74|468.94|470.85|469.05|470.85|469.05|470.74|468.94|0
1645095800000|2022-02-17 11:03:20|470.96|469.16|470.63|468.83|470.96|469.16|470.51|468.71|0
1645095810000|2022-02-17 11:03:30|470.41|468.61|471.29|469.49|471.29|469.49|470.41|468.61|0
1645095820000|2022-02-17 11:03:40|471.51|469.71|471.18|469.38|471.51|469.71|471.18|469.38|0
1645095830000|2022-02-17 11:03:50|471.29|469.49|471.07|469.27|471.29|469.49|471.07|469.27|0
1645095840000|2022-02-17 11:04:00|471.29|469.49|471.73|469.93|471.73|469.93|471.29|469.49|0
1645095850000|2022-02-17 11:04:10|471.62|469.82|471.73|469.93|471.73|469.93|471.62|469.82|0
1645095860000|2022-02-17 11:04:20|471.51|469.71|471.51|469.71|471.51|469.71|471.51|469.71|0
1645095870000|2022-02-17 11:04:30|471.96|470.16|471.73|469.93|471.96|470.16|471.51|469.71|0
1645095880000|2022-02-17 11:04:40|471.62|469.82|471.51|469.71|471.73|469.93|471.4|469.6|0
1645095890000|2022-02-17 11:04:50|471.29|469.49|471.29|469.49|471.29|469.49|471.29|469.49|0
1645095900000|2022-02-17 11:05:00|471.51|469.71|470.18|468.38|471.51|469.71|470.18|468.38|0
1645095910000|2022-02-17 11:05:10|470.41|468.61|470.63|468.83|470.63|468.83|470.41|468.61|0
1645095920000|2022-02-17 11:05:20|470.51|468.71|470.41|468.61|470.63|468.83|470.41|468.61|0
1645095930000|2022-02-17 11:05:30|470.18|468.38|469.74|467.94|470.18|468.38|469.74|467.94|0
1645095940000|2022-02-17 11:05:40|469.63|467.83|470.07|468.27|470.18|468.38|469.63|467.83|0
1645095950000|2022-02-17 11:05:50|469.96|468.16|470.18|468.38|470.18|468.38|469.96|468.16|0
1645095960000|2022-02-17 11:06:00|469.96|468.16|470.18|468.38|470.18|468.38|469.96|468.16|0
1645095970000|2022-02-17 11:06:10|470.4|468.6|470.18|468.38|470.4|468.6|470.18|468.38|0
1645095980000|2022-02-17 11:06:20|469.96|468.16|469.96|468.16|469.96|468.16|469.96|468.16|0
1645095990000|2022-02-17 11:06:30|469.74|467.94|469.74|467.94|469.74|467.94|469.74|467.94|0
1645096000000|2022-02-17 11:06:40|469.63|467.83|469.96|468.16|470.18|468.38|469.63|467.83|0
1645096010000|2022-02-17 11:06:50|469.74|467.94|469.74|467.94|469.74|467.94|469.74|467.94|0
1645096030000|2022-02-17 11:07:10|468.86|467.06|469.08|467.28|469.08|467.28|468.86|467.06|0
1645096040000|2022-02-17 11:07:20|469.3|467.5|469.08|467.28|469.3|467.5|469.08|467.28|0
1645096050000|2022-02-17 11:07:30|469.18|467.38|469.3|467.5|469.3|467.5|469.18|467.38|0
1645096060000|2022-02-17 11:07:40|469.74|467.94|469.74|467.94|469.85|468.05|469.63|467.83|0
1645096070000|2022-02-17 11:07:50|469.85|468.05|469.96|468.16|469.96|468.16|469.74|467.94|0
1645096080000|2022-02-17 11:08:00|470.07|468.27|470.18|468.38|470.18|468.38|469.96|468.16|0
1645096090000|2022-02-17 11:08:10|470.4|468.6|470.18|468.38|470.4|468.6|470.18|468.38|0
1645096100000|2022-02-17 11:08:20|470.07|468.27|470.4|468.6|470.4|468.6|470.07|468.27|0
1645096110000|2022-02-17 11:08:30|470.51|468.71|470.4|468.6|470.51|468.71|470.4|468.6|0
1645096120000|2022-02-17 11:08:40|470.18|468.38|470.4|468.6|470.4|468.6|470.18|468.38|0
1645096130000|2022-02-17 11:08:50|470.51|468.71|470.4|468.6|470.51|468.71|470.4|468.6|0
1645096140000|2022-02-17 11:09:00|470.51|468.71|470.62|468.82|470.62|468.82|470.51|468.71|0
1645096150000|2022-02-17 11:09:10|470.84|469.04|470.84|469.04|470.84|469.04|470.84|469.04|0
1645096160000|2022-02-17 11:09:20|471.07|469.27|470.51|468.71|471.07|469.27|470.51|468.71|0
1645096170000|2022-02-17 11:09:30|470.62|468.82|470.73|468.93|470.73|468.93|470.62|468.82|0
1645096180000|2022-02-17 11:09:40|470.62|468.82|470.4|468.6|470.62|468.82|470.4|468.6|0
1645096190000|2022-02-17 11:09:50|470.29|468.49|469.96|468.16|470.29|468.49|469.96|468.16|0
1645096200000|2022-02-17 11:10:00|470.18|468.38|470.18|468.38|470.18|468.38|470.18|468.38|0
1645096210000|2022-02-17 11:10:10|470.07|468.27|469.96|468.16|470.18|468.38|469.96|468.16|0
1645096220000|2022-02-17 11:10:20|469.74|467.94|469.62|467.82|469.74|467.94|469.52|467.72|0
1645096230000|2022-02-17 11:10:30|469.3|467.5|469.3|467.5|469.3|467.5|469.3|467.5|0
1645096240000|2022-02-17 11:10:40|469.52|467.72|469.4|467.6|469.52|467.72|469.18|467.38|0
1645096250000|2022-02-17 11:10:50|469.52|467.72|469.74|467.94|469.74|467.94|469.52|467.72|0
1645096260000|2022-02-17 11:11:00|469.96|468.16|469.74|467.94|469.96|468.16|469.74|467.94|0
1645096270000|2022-02-17 11:11:10|469.96|468.16|469.74|467.94|469.96|468.16|469.74|467.94|0
1645096280000|2022-02-17 11:11:20|469.84|468.04|469.96|468.16|469.96|468.16|469.84|468.04|0
1645096290000|2022-02-17 11:11:30|470.18|468.38|469.96|468.16|470.18|468.38|469.96|468.16|0
1645096300000|2022-02-17 11:11:40|470.06|468.26|470.62|468.82|470.62|468.82|469.96|468.16|0
1645096310000|2022-02-17 11:11:50|470.84|469.04|470.84|469.04|470.84|469.04|470.84|469.04|0
1645096320000|2022-02-17 11:12:00|471.06|469.26|470.84|469.04|471.17|469.37|470.84|469.04|0
1645096330000|2022-02-17 11:12:10|470.4|468.6|470.4|468.6|470.4|468.6|470.4|468.6|0
1645096340000|2022-02-17 11:12:20|470.62|468.82|470.51|468.71|470.62|468.82|470.4|468.6|0
1645096350000|2022-02-17 11:12:30|470.4|468.6|470.84|469.04|470.84|469.04|470.4|468.6|0
1645096360000|2022-02-17 11:12:40|471.06|469.26|471.06|469.26|471.06|469.26|471.06|469.26|0
1645096370000|2022-02-17 11:12:50|471.28|469.48|471.28|469.48|471.28|469.48|471.28|469.48|0
1645096380000|2022-02-17 11:13:00|471.06|469.26|470.84|469.04|471.06|469.26|470.84|469.04|0
1645096390000|2022-02-17 11:13:10|470.62|468.82|470.4|468.6|470.62|468.82|470.4|468.6|0
1645096400000|2022-02-17 11:13:20|470.62|468.82|470.4|468.6|470.62|468.82|470.4|468.6|0
1645096410000|2022-02-17 11:13:30|470.62|468.82|470.62|468.82|470.62|468.82|470.4|468.6|0
1645096420000|2022-02-17 11:13:40|470.5|468.7|470.28|468.48|470.5|468.7|470.28|468.48|0
1645096430000|2022-02-17 11:13:50|470.4|468.6|470.18|468.38|470.4|468.6|470.18|468.38|0
1645096440000|2022-02-17 11:14:00|470.72|468.92|470.84|469.04|470.84|469.04|470.72|468.92|0
1645096450000|2022-02-17 11:14:10|471.06|469.26|470.18|468.38|471.06|469.26|470.18|468.38|0
1645096460000|2022-02-17 11:14:20|470.4|468.6|470.5|468.7|470.5|468.7|470.4|468.6|0
1645096470000|2022-02-17 11:14:30|470.62|468.82|470.84|469.04|470.84|469.04|470.4|468.6|0
1645096480000|2022-02-17 11:14:40|470.95|469.15|470.84|469.04|470.95|469.15|470.84|469.04|0
1645096490000|2022-02-17 11:14:50|470.62|468.82|470.72|468.92|470.72|468.92|470.62|468.82|0
1645096500000|2022-02-17 11:15:00|470.62|468.82|470.62|468.82|470.62|468.82|470.4|468.6|0
1645096510000|2022-02-17 11:15:10|470.72|468.92|470.84|469.04|471.06|469.26|470.72|468.92|0
1645096520000|2022-02-17 11:15:20|470.72|468.92|470.84|469.04|470.84|469.04|470.72|468.92|0
1645096530000|2022-02-17 11:15:30|470.72|468.92|470.84|469.04|470.84|469.04|470.62|468.82|0
1645096540000|2022-02-17 11:15:40|470.62|468.82|470.17|468.37|470.72|468.92|470.17|468.37|0
1645096550000|2022-02-17 11:15:50|470.4|468.6|470.62|468.82|470.62|468.82|470.4|468.6|0
1645096560000|2022-02-17 11:16:00|470.84|469.04|470.62|468.82|470.84|469.04|470.62|468.82|0
1645096570000|2022-02-17 11:16:10|470.4|468.6|470.17|468.37|470.4|468.6|470.17|468.37|0
1645096580000|2022-02-17 11:16:20|469.95|468.15|469.73|467.93|469.95|468.15|469.73|467.93|0
1645096590000|2022-02-17 11:16:30|469.51|467.71|469.4|467.6|469.51|467.71|469.4|467.6|0
1645096600000|2022-02-17 11:16:40|469.29|467.49|468.95|467.15|469.29|467.49|468.63|466.83|0
1645096610000|2022-02-17 11:16:50|469.07|467.27|469.4|467.6|469.51|467.71|469.07|467.27|0
1645096620000|2022-02-17 11:17:00|469.29|467.49|469.51|467.71|469.51|467.71|469.29|467.49|0
1645096630000|2022-02-17 11:17:10|469.73|467.93|469.95|468.15|469.95|468.15|469.73|467.93|0
1645096640000|2022-02-17 11:17:20|470.17|468.37|470.39|468.59|470.39|468.59|470.17|468.37|0
1645096650000|2022-02-17 11:17:30|470.17|468.37|470.28|468.48|470.39|468.59|470.17|468.37|0
1645096660000|2022-02-17 11:17:40|470.39|468.59|470.62|468.82|470.84|469.04|470.39|468.59|0
1645096670000|2022-02-17 11:17:50|470.39|468.59|470.39|468.59|470.5|468.7|470.39|468.59|0
1645096680000|2022-02-17 11:18:00|470.28|468.48|470.61|468.81|470.61|468.81|470.28|468.48|0
1645096690000|2022-02-17 11:18:10|470.17|468.37|470.39|468.59|470.39|468.59|470.17|468.37|0
1645096700000|2022-02-17 11:18:20|470.28|468.48|469.95|468.15|470.28|468.48|469.95|468.15|0
1645096720000|2022-02-17 11:18:40|470.06|468.26|470.06|468.26|470.06|468.26|470.06|468.26|0
1645096730000|2022-02-17 11:18:50|470.17|468.37|470.17|468.37|470.17|468.37|470.06|468.26|0
1645096740000|2022-02-17 11:19:00|470.39|468.59|470.5|468.7|470.61|468.81|470.39|468.59|0
1645096750000|2022-02-17 11:19:10|470.39|468.59|470.5|468.7|470.61|468.81|470.39|468.59|0
1645096760000|2022-02-17 11:19:20|470.39|468.59|469.95|468.15|470.39|468.59|469.95|468.15|0
1645096770000|2022-02-17 11:19:30|469.73|467.93|469.95|468.15|469.95|468.15|469.73|467.93|0
1645096780000|2022-02-17 11:19:40|470.39|468.59|470.61|468.81|470.61|468.81|470.39|468.59|0
1645096790000|2022-02-17 11:19:50|470.83|469.03|470.61|468.81|470.83|469.03|470.39|468.59|0
1645096800000|2022-02-17 11:20:00|470.83|469.03|470.61|468.81|470.83|469.03|470.61|468.81|0
1645096810000|2022-02-17 11:20:10|470.72|468.92|470.61|468.81|470.72|468.92|470.61|468.81|0
1645096820000|2022-02-17 11:20:20|470.5|468.7|470.39|468.59|470.5|468.7|470.39|468.59|0
1645096830000|2022-02-17 11:20:30|470.61|468.81|470.83|469.03|470.83|469.03|470.61|468.81|0
1645096840000|2022-02-17 11:20:40|471.05|469.25|470.83|469.03|471.05|469.25|470.83|469.03|0
1645096850000|2022-02-17 11:20:50|470.61|468.81|470.5|468.7|470.61|468.81|470.5|468.7|0
1645096860000|2022-02-17 11:21:00|470.83|469.03|470.94|469.14|470.94|469.14|470.61|468.81|0
1645096870000|2022-02-17 11:21:10|470.83|469.03|471.05|469.25|471.05|469.25|470.83|469.03|0
1645096880000|2022-02-17 11:21:20|470.83|469.03|470.72|468.92|470.83|469.03|470.72|468.92|0
1645096890000|2022-02-17 11:21:30|470.83|469.03|470.83|469.03|470.83|469.03|470.83|469.03|0
1645096900000|2022-02-17 11:21:40|470.72|468.92|470.83|469.03|470.83|469.03|470.72|468.92|0
1645096910000|2022-02-17 11:21:50|470.61|468.81|470.61|468.81|470.61|468.81|470.61|468.81|0
1645096920000|2022-02-17 11:22:00|470.39|468.59|470.39|468.59|470.83|469.03|470.39|468.59|0
1645096930000|2022-02-17 11:22:10|470.61|468.81|470.39|468.59|470.61|468.81|470.39|468.59|0
1645096940000|2022-02-17 11:22:20|470.61|468.81|470.39|468.59|470.61|468.81|470.39|468.59|0
1645096950000|2022-02-17 11:22:30|470.27|468.47|470.17|468.37|470.27|468.47|470.17|468.37|0
1645096960000|2022-02-17 11:22:40|470.27|468.47|470.61|468.81|470.83|469.03|470.27|468.47|0
1645096970000|2022-02-17 11:22:50|470.83|469.03|470.61|468.81|470.83|469.03|470.61|468.81|0
1645096980000|2022-02-17 11:23:00|471.05|469.25|471.27|469.47|471.27|469.47|470.83|469.03|0
1645096990000|2022-02-17 11:23:10|471.16|469.36|471.72|469.92|471.72|469.92|471.16|469.36|0
1645097000000|2022-02-17 11:23:20|471.94|470.14|471.94|470.14|471.94|470.14|471.72|469.92|0
1645097010000|2022-02-17 11:23:30|471.72|469.92|471.49|469.69|471.72|469.92|471.49|469.69|0
1645097020000|2022-02-17 11:23:40|471.27|469.47|471.27|469.47|471.38|469.58|471.16|469.36|0
1645097030000|2022-02-17 11:23:50|471.05|469.25|470.17|468.37|471.05|469.25|470.17|468.37|0
1645097040000|2022-02-17 11:24:00|469.95|468.15|470.27|468.47|470.27|468.47|469.95|468.15|0
1645097050000|2022-02-17 11:24:10|470.17|468.37|470.39|468.59|470.39|468.59|470.17|468.37|0
1645097070000|2022-02-17 11:24:30|470.49|468.69|470.39|468.59|470.61|468.81|470.39|468.59|0
1645097080000|2022-02-17 11:24:40|469.95|468.15|469.95|468.15|470.17|468.37|469.95|468.15|0
1645097090000|2022-02-17 11:24:50|470.39|468.59|470.17|468.37|470.39|468.59|470.17|468.37|0
1645097100000|2022-02-17 11:25:00|470.39|468.59|470.17|468.37|470.39|468.59|470.05|468.25|0
1645097110000|2022-02-17 11:25:10|470.61|468.81|470.39|468.59|470.61|468.81|470.39|468.59|0
1645097120000|2022-02-17 11:25:20|470.49|468.69|470.39|468.59|470.61|468.81|470.39|468.59|0
1645097140000|2022-02-17 11:25:40|470.83|469.03|470.83|469.03|470.83|469.03|470.71|468.91|0
1645097150000|2022-02-17 11:25:50|470.17|468.37|470.17|468.37|470.17|468.37|470.17|468.37|0
1645097160000|2022-02-17 11:26:00|470.39|468.59|470.83|469.03|470.83|469.03|470.39|468.59|0
1645097170000|2022-02-17 11:26:10|471.05|469.25|471.27|469.47|471.27|469.47|471.05|469.25|0
1645097180000|2022-02-17 11:26:20|471.05|469.25|471.16|469.36|471.16|469.36|471.05|469.25|0
1645097190000|2022-02-17 11:26:30|471.27|469.47|471.27|469.47|471.27|469.47|471.27|469.47|0
1645097200000|2022-02-17 11:26:40|471.05|469.25|470.83|469.03|471.05|469.25|470.83|469.03|0
1645097210000|2022-02-17 11:26:50|470.93|469.13|470.83|469.03|470.93|469.13|470.83|469.03|0
1645097220000|2022-02-17 11:27:00|470.93|469.13|470.49|468.69|470.93|469.13|470.49|468.69|0
1645097230000|2022-02-17 11:27:10|470.61|468.81|470.16|468.36|470.61|468.81|470.16|468.36|0
1645097240000|2022-02-17 11:27:20|470.38|468.58|470.38|468.58|470.38|468.58|470.38|468.58|0
1645097250000|2022-02-17 11:27:30|470.61|468.81|470.16|468.36|470.71|468.91|470.16|468.36|0
1645097260000|2022-02-17 11:27:40|470.38|468.58|470.27|468.47|470.38|468.58|470.16|468.36|0
1645097270000|2022-02-17 11:27:50|470.61|468.81|470.71|468.91|470.71|468.91|470.61|468.81|0
1645097280000|2022-02-17 11:28:00|470.61|468.81|470.61|468.81|470.61|468.81|470.61|468.81|0
1645097310000|2022-02-17 11:28:30|470.6|468.8|470.93|469.13|470.93|469.13|470.6|468.8|0
1645097320000|2022-02-17 11:28:40|470.83|469.03|470.6|468.8|470.83|469.03|470.6|468.8|0
1645097330000|2022-02-17 11:28:50|470.71|468.91|470.6|468.8|470.71|468.91|470.6|468.8|0
1645097340000|2022-02-17 11:29:00|470.71|468.91|470.38|468.58|470.71|468.91|470.38|468.58|0
1645097350000|2022-02-17 11:29:10|470.16|468.36|470.27|468.47|470.38|468.58|470.16|468.36|0
1645097360000|2022-02-17 11:29:20|470.16|468.36|470.16|468.36|470.16|468.36|470.16|468.36|0
1645097380000|2022-02-17 11:29:40|470.27|468.47|470.27|468.47|470.27|468.47|470.27|468.47|0
1645097390000|2022-02-17 11:29:50|470.16|468.36|470.27|468.47|470.38|468.58|470.16|468.36|0
1645097400000|2022-02-17 11:30:00|470.38|468.58|471.05|469.25|471.05|469.25|470.38|468.58|0
1645097410000|2022-02-17 11:30:10|470.6|468.8|470.6|468.8|470.6|468.8|470.6|468.8|0
1645097420000|2022-02-17 11:30:20|470.82|469.02|470.71|468.91|470.82|469.02|470.71|468.91|0
1645097430000|2022-02-17 11:30:30|470.6|468.8|471.05|469.25|471.05|469.25|470.6|468.8|0
1645097440000|2022-02-17 11:30:40|470.16|468.36|469.94|468.14|470.16|468.36|469.94|468.14|0
1645097450000|2022-02-17 11:30:50|469.72|467.92|469.72|467.92|469.72|467.92|469.72|467.92|0
1645097460000|2022-02-17 11:31:00|469.5|467.7|468.83|467.03|469.5|467.7|468.83|467.03|0
1645097470000|2022-02-17 11:31:10|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1645097480000|2022-02-17 11:31:20|469.28|467.48|469.05|467.25|469.5|467.7|469.05|467.25|0
1645097490000|2022-02-17 11:31:30|468.61|466.81|468.83|467.03|468.83|467.03|468.61|466.81|0
1645097510000|2022-02-17 11:31:50|468.61|466.81|468.83|467.03|468.83|467.03|468.61|466.81|0
1645097530000|2022-02-17 11:32:10|468.72|466.92|468.94|467.14|468.94|467.14|468.72|466.92|0
1645097540000|2022-02-17 11:32:20|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1645097550000|2022-02-17 11:32:30|469.05|467.25|469.5|467.7|469.5|467.7|469.05|467.25|0
1645097570000|2022-02-17 11:32:50|469.27|467.47|469.27|467.47|469.27|467.47|469.27|467.47|0
1645097580000|2022-02-17 11:33:00|469.5|467.7|469.5|467.7|469.5|467.7|469.38|467.58|0
1645097590000|2022-02-17 11:33:10|469.6|467.8|469.72|467.92|469.72|467.92|469.6|467.8|0
1645097600000|2022-02-17 11:33:20|469.49|467.69|469.49|467.69|469.49|467.69|469.49|467.69|0
1645097620000|2022-02-17 11:33:40|469.05|467.25|468.61|466.81|469.05|467.25|468.61|466.81|0
1645097630000|2022-02-17 11:33:50|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1645097640000|2022-02-17 11:34:00|468.72|466.92|468.83|467.03|468.83|467.03|468.72|466.92|0
1645097650000|2022-02-17 11:34:10|468.94|467.14|469.05|467.25|469.05|467.25|468.94|467.14|0
1645097660000|2022-02-17 11:34:20|469.27|467.47|468.83|467.03|469.27|467.47|468.83|467.03|0
1645097670000|2022-02-17 11:34:30|469.05|467.25|469.05|467.25|469.16|467.36|469.05|467.25|0
1645097680000|2022-02-17 11:34:40|468.83|467.03|468.94|467.14|468.94|467.14|468.83|467.03|0
1645097690000|2022-02-17 11:34:50|468.83|467.03|468.83|467.03|468.83|467.03|468.83|467.03|0
1645097700000|2022-02-17 11:35:00|468.61|466.81|468.39|466.59|468.61|466.81|468.39|466.59|0
1645097710000|2022-02-17 11:35:10|469.05|467.25|469.05|467.25|469.05|467.25|469.05|467.25|0
1645097720000|2022-02-17 11:35:20|468.83|467.03|468.83|467.03|468.83|467.03|468.72|466.92|0
1645097740000|2022-02-17 11:35:40|468.71|466.91|469.49|467.69|469.49|467.69|468.71|466.91|0
1645097750000|2022-02-17 11:35:50|469.6|467.8|469.6|467.8|469.71|467.91|469.6|467.8|0
1645097760000|2022-02-17 11:36:00|469.71|467.91|469.71|467.91|469.71|467.91|469.71|467.91|0
1645097770000|2022-02-17 11:36:10|469.49|467.69|469.6|467.8|469.71|467.91|469.49|467.69|0
1645097780000|2022-02-17 11:36:20|469.71|467.91|469.6|467.8|469.71|467.91|469.6|467.8|0
1645097790000|2022-02-17 11:36:30|469.49|467.69|469.71|467.91|469.71|467.91|469.49|467.69|0
1645097800000|2022-02-17 11:36:40|469.49|467.69|469.49|467.69|469.49|467.69|469.49|467.69|0
1645097810000|2022-02-17 11:36:50|469.71|467.91|469.93|468.13|469.93|468.13|469.71|467.91|0
1645097830000|2022-02-17 11:37:10|469.71|467.91|469.71|467.91|469.71|467.91|469.6|467.8|0
1645097840000|2022-02-17 11:37:20|469.49|467.69|469.6|467.8|469.71|467.91|469.49|467.69|0
1645097850000|2022-02-17 11:37:30|469.49|467.69|469.71|467.91|469.71|467.91|469.49|467.69|0
1645097860000|2022-02-17 11:37:40|469.6|467.8|469.49|467.69|469.71|467.91|469.49|467.69|0
1645097870000|2022-02-17 11:37:50|469.71|467.91|469.93|468.13|469.93|468.13|469.71|467.91|0
1645097890000|2022-02-17 11:38:10|469.71|467.91|470.15|468.35|470.15|468.35|469.71|467.91|0
1645097900000|2022-02-17 11:38:20|469.93|468.13|469.93|468.13|469.93|468.13|469.93|468.13|0
1645097920000|2022-02-17 11:38:40|470.15|468.35|470.15|468.35|470.15|468.35|470.15|468.35|0
1645097930000|2022-02-17 11:38:50|470.37|468.57|470.37|468.57|470.37|468.57|470.15|468.35|0
1645097940000|2022-02-17 11:39:00|470.6|468.8|470.48|468.68|470.6|468.8|470.37|468.57|0
1645097950000|2022-02-17 11:39:10|470.59|468.79|470.59|468.79|470.59|468.79|470.59|468.79|0
1645097960000|2022-02-17 11:39:20|470.82|469.02|470.82|469.02|470.82|469.02|470.82|469.02|0
1645097970000|2022-02-17 11:39:30|470.59|468.79|470.82|469.02|470.82|469.02|470.59|468.79|0
1645097980000|2022-02-17 11:39:40|471.04|469.24|471.04|469.24|471.04|469.24|471.04|469.24|0
1645097990000|2022-02-17 11:39:50|471.26|469.46|471.26|469.46|471.26|469.46|471.26|469.46|0
1645098000000|2022-02-17 11:40:00|471.48|469.68|471.26|469.46|471.48|469.68|471.26|469.46|0
1645098010000|2022-02-17 11:40:10|471.14|469.34|471.26|469.46|471.26|469.46|471.14|469.34|0
1645098020000|2022-02-17 11:40:20|471.14|469.34|471.04|469.24|471.14|469.34|470.92|469.12|0
1645098030000|2022-02-17 11:40:30|470.92|469.12|470.81|469.01|470.92|469.12|470.81|469.01|0
1645098040000|2022-02-17 11:40:40|470.59|468.79|471.26|469.46|471.26|469.46|470.59|468.79|0
1645098050000|2022-02-17 11:40:50|471.14|469.34|471.04|469.24|471.14|469.34|471.04|469.24|0
1645098070000|2022-02-17 11:41:10|470.92|469.12|471.04|469.24|471.04|469.24|470.81|469.01|0
1645098080000|2022-02-17 11:41:20|471.26|469.46|471.26|469.46|471.26|469.46|471.04|469.24|0
1645098090000|2022-02-17 11:41:30|471.48|469.68|471.7|469.9|471.7|469.9|471.48|469.68|0
1645098100000|2022-02-17 11:41:40|471.92|470.12|472.14|470.34|472.14|470.34|471.92|470.12|0
1645098110000|2022-02-17 11:41:50|472.58|470.78|472.36|470.56|472.58|470.78|472.36|470.56|0
1645098120000|2022-02-17 11:42:00|472.58|470.78|472.58|470.78|472.58|470.78|472.58|470.78|0
1645098130000|2022-02-17 11:42:10|472.36|470.56|472.36|470.56|472.36|470.56|472.36|470.56|0
1645098140000|2022-02-17 11:42:20|472.14|470.34|471.92|470.12|472.14|470.34|471.92|470.12|0
1645098150000|2022-02-17 11:42:30|472.36|470.56|472.36|470.56|472.58|470.78|472.36|470.56|0
1645098160000|2022-02-17 11:42:40|472.47|470.67|472.58|470.78|472.58|470.78|472.47|470.67|0
1645098170000|2022-02-17 11:42:50|472.36|470.56|472.14|470.34|472.36|470.56|472.14|470.34|0
1645098180000|2022-02-17 11:43:00|472.36|470.56|472.47|470.67|472.47|470.67|472.36|470.56|0
1645098190000|2022-02-17 11:43:10|472.58|470.78|472.36|470.56|472.58|470.78|472.36|470.56|0
1645098210000|2022-02-17 11:43:30|472.25|470.45|472.14|470.34|472.25|470.45|472.14|470.34|0
1645098220000|2022-02-17 11:43:40|471.92|470.12|471.92|470.12|472.14|470.34|471.92|470.12|0
1645098230000|2022-02-17 11:43:50|471.7|469.9|471.92|470.12|471.92|470.12|471.7|469.9|0
1645098240000|2022-02-17 11:44:00|472.14|470.34|472.14|470.34|472.14|470.34|472.14|470.34|0
1645098260000|2022-02-17 11:44:20|471.92|470.12|471.92|470.12|471.92|470.12|471.92|470.12|0
1645098270000|2022-02-17 11:44:30|472.14|470.34|472.14|470.34|472.14|470.34|472.14|470.34|0
1645098280000|2022-02-17 11:44:40|472.58|470.78|472.36|470.56|472.58|470.78|472.36|470.56|0
1645098290000|2022-02-17 11:44:50|472.47|470.67|472.36|470.56|472.58|470.78|472.36|470.56|0
1645098300000|2022-02-17 11:45:00|472.24|470.44|471.92|470.12|472.24|470.44|471.7|469.9|0
1645098310000|2022-02-17 11:45:10|472.14|470.34|472.14|470.34|472.14|470.34|472.14|470.34|0
1645098320000|2022-02-17 11:45:20|472.36|470.56|472.14|470.34|472.36|470.56|472.14|470.34|0
1645098330000|2022-02-17 11:45:30|472.36|470.56|472.36|470.56|472.36|470.56|472.36|470.56|0
1645098360000|2022-02-17 11:46:00|472.58|470.78|472.36|470.56|472.58|470.78|472.36|470.56|0
1645098370000|2022-02-17 11:46:10|472.24|470.44|471.8|470|472.24|470.44|471.69|469.89|0
1645098380000|2022-02-17 11:46:20|471.69|469.89|471.92|470.12|471.92|470.12|471.69|469.89|0
1645098390000|2022-02-17 11:46:30|472.14|470.34|471.69|469.89|472.14|470.34|471.58|469.78|0
1645098410000|2022-02-17 11:46:50|471.47|469.67|471.25|469.45|471.47|469.67|471.25|469.45|0
1645098420000|2022-02-17 11:47:00|471.36|469.56|471.47|469.67|471.47|469.67|471.36|469.56|0
1645098430000|2022-02-17 11:47:10|471.69|469.89|471.92|470.12|471.92|470.12|471.69|469.89|0
1645098440000|2022-02-17 11:47:20|471.69|469.89|471.25|469.45|471.69|469.89|471.25|469.45|0
1645098450000|2022-02-17 11:47:30|471.03|469.23|471.03|469.23|471.03|469.23|471.03|469.23|0
1645098460000|2022-02-17 11:47:40|471.25|469.45|471.47|469.67|471.47|469.67|471.25|469.45|0
1645098470000|2022-02-17 11:47:50|471.25|469.45|471.14|469.34|471.25|469.45|471.03|469.23|0
1645098480000|2022-02-17 11:48:00|471.25|469.45|471.36|469.56|471.47|469.67|471.25|469.45|0
1645098490000|2022-02-17 11:48:10|471.25|469.45|471.69|469.89|471.69|469.89|471.25|469.45|0
1645098510000|2022-02-17 11:48:30|471.47|469.67|471.69|469.89|471.69|469.89|471.47|469.67|0
1645098520000|2022-02-17 11:48:40|471.47|469.67|471.25|469.45|471.47|469.67|471.25|469.45|0
1645098530000|2022-02-17 11:48:50|471.47|469.67|471.25|469.45|471.47|469.67|471.25|469.45|0
1645098540000|2022-02-17 11:49:00|471.47|469.67|471.47|469.67|471.47|469.67|471.47|469.67|0
1645098550000|2022-02-17 11:49:10|471.25|469.45|470.81|469.01|471.25|469.45|470.81|469.01|0
1645098560000|2022-02-17 11:49:20|471.03|469.23|471.03|469.23|471.25|469.45|471.03|469.23|0
1645098570000|2022-02-17 11:49:30|471.25|469.45|471.13|469.33|471.25|469.45|471.03|469.23|0
1645098580000|2022-02-17 11:49:40|471.03|469.23|471.03|469.23|471.03|469.23|471.03|469.23|0
1645098590000|2022-02-17 11:49:50|471.25|469.45|471.13|469.33|471.25|469.45|471.13|469.33|0
1645098600000|2022-02-17 11:50:00|471.03|469.23|470.81|469.01|471.03|469.23|470.81|469.01|0
1645098610000|2022-02-17 11:50:10|470.91|469.11|470.81|469.01|471.03|469.23|470.81|469.01|0
1645098620000|2022-02-17 11:50:20|470.58|468.78|470.58|468.78|470.58|468.78|470.58|468.78|0
1645098640000|2022-02-17 11:50:40|470.81|469.01|470.81|469.01|470.81|469.01|470.81|469.01|0
1645098650000|2022-02-17 11:50:50|470.58|468.78|470.58|468.78|470.58|468.78|470.58|468.78|0
1645098660000|2022-02-17 11:51:00|470.8|469|470.58|468.78|470.8|469|470.58|468.78|0
1645098670000|2022-02-17 11:51:10|470.69|468.89|470.8|469|470.8|469|470.69|468.89|0
1645098680000|2022-02-17 11:51:20|470.58|468.78|470.47|468.67|470.58|468.78|470.47|468.67|0
1645098690000|2022-02-17 11:51:30|470.36|468.56|470.58|468.78|470.58|468.78|470.36|468.56|0
1645098710000|2022-02-17 11:51:50|470.36|468.56|470.36|468.56|470.36|468.56|470.36|468.56|0
1645098720000|2022-02-17 11:52:00|470.58|468.78|470.58|468.78|470.58|468.78|470.58|468.78|0
1645098730000|2022-02-17 11:52:10|470.8|469|470.58|468.78|470.8|469|470.58|468.78|0
1645098740000|2022-02-17 11:52:20|470.47|468.67|470.58|468.78|470.8|469|470.47|468.67|0
1645098750000|2022-02-17 11:52:30|470.69|468.89|470.47|468.67|470.69|468.89|470.47|468.67|0
1645098760000|2022-02-17 11:52:40|470.36|468.56|470.36|468.56|470.36|468.56|470.36|468.56|0
1645098770000|2022-02-17 11:52:50|470.14|468.34|470.14|468.34|470.14|468.34|470.14|468.34|0
1645098800000|2022-02-17 11:53:20|469.92|468.12|469.92|468.12|469.92|468.12|469.92|468.12|0
1645098810000|2022-02-17 11:53:30|470.36|468.56|470.58|468.78|470.58|468.78|470.36|468.56|0
1645098820000|2022-02-17 11:53:40|470.69|468.89|470.69|468.89|470.69|468.89|470.69|468.89|0
1645098830000|2022-02-17 11:53:50|470.8|469|470.8|469|470.8|469|470.69|468.89|0
1645098840000|2022-02-17 11:54:00|470.58|468.78|470.36|468.56|470.58|468.78|470.36|468.56|0
1645098850000|2022-02-17 11:54:10|470.24|468.44|469.7|467.9|470.24|468.44|469.7|467.9|0
1645098860000|2022-02-17 11:54:20|469.92|468.12|469.7|467.9|469.92|468.12|469.7|467.9|0
1645098870000|2022-02-17 11:54:30|469.47|467.67|469.47|467.67|469.47|467.67|469.47|467.67|0
1645098880000|2022-02-17 11:54:40|469.25|467.45|469.58|467.78|469.58|467.78|469.25|467.45|0
1645098890000|2022-02-17 11:54:50|469.47|467.67|469.58|467.78|469.58|467.78|469.47|467.67|0
1645098900000|2022-02-17 11:55:00|469.36|467.56|469.47|467.67|469.47|467.67|469.36|467.56|0
1645098910000|2022-02-17 11:55:10|469.25|467.45|469.47|467.67|469.47|467.67|469.25|467.45|0
1645098930000|2022-02-17 11:55:30|469.25|467.45|469.69|467.89|469.69|467.89|469.25|467.45|0
1645098950000|2022-02-17 11:55:50|469.47|467.67|469.47|467.67|469.47|467.67|469.47|467.67|0
1645098960000|2022-02-17 11:56:00|469.69|467.89|469.69|467.89|469.69|467.89|469.69|467.89|0
1645098980000|2022-02-17 11:56:20|472.57|470.77|471.69|469.89|472.79|470.99|471.69|469.89|0
1645098990000|2022-02-17 11:56:30|470.8|469|470.36|468.56|470.8|469|470.36|468.56|0
1645099000000|2022-02-17 11:56:40|470.14|468.34|469.91|468.11|470.14|468.34|469.91|468.11|0
1645099010000|2022-02-17 11:56:50|470.14|468.34|470.8|469|470.8|469|470.14|468.34|0
1645099020000|2022-02-17 11:57:00|471.02|469.22|471.24|469.44|471.24|469.44|470.8|469|0
1645099030000|2022-02-17 11:57:10|470.8|469|471.02|469.22|471.13|469.33|470.8|469|0
1645099040000|2022-02-17 11:57:20|471.35|469.55|471.02|469.22|471.57|469.77|471.02|469.22|0
1645099050000|2022-02-17 11:57:30|471.46|469.66|472.13|470.33|472.13|470.33|471.46|469.66|0
1645099060000|2022-02-17 11:57:40|471.91|470.11|471.91|470.11|472.13|470.33|471.91|470.11|0
1645099070000|2022-02-17 11:57:50|472.13|470.33|472.23|470.43|472.57|470.77|472.13|470.33|0
1645099080000|2022-02-17 11:58:00|472.13|470.33|472.57|470.77|472.57|470.77|472.13|470.33|0
1645099090000|2022-02-17 11:58:10|472.79|470.99|473.01|471.21|473.01|471.21|472.68|470.88|0
1645099100000|2022-02-17 11:58:20|473.46|471.66|473.01|471.21|473.46|471.66|473.01|471.21|0
1645099110000|2022-02-17 11:58:30|472.79|470.99|473.01|471.21|473.01|471.21|472.79|470.99|0
1645099120000|2022-02-17 11:58:40|472.9|471.1|472.9|471.1|473.01|471.21|472.79|470.99|0
1645099130000|2022-02-17 11:58:50|472.79|470.99|473.01|471.21|473.01|471.21|472.57|470.77|0
1645099140000|2022-02-17 11:59:00|472.79|470.99|472.9|471.1|472.9|471.1|472.79|470.99|0
1645099150000|2022-02-17 11:59:10|473.01|471.21|473.01|471.21|473.01|471.21|473.01|471.21|0
1645099160000|2022-02-17 11:59:20|472.9|471.1|472.35|470.55|472.9|471.1|472.35|470.55|0
1645099170000|2022-02-17 11:59:30|472.12|470.32|472.35|470.55|472.45|470.65|472.12|470.32|0
1645099180000|2022-02-17 11:59:40|472.57|470.77|472.35|470.55|472.57|470.77|472.35|470.55|0
1645099190000|2022-02-17 11:59:50|472.01|470.21|471.68|469.88|472.01|470.21|471.68|469.88|0
1645099200000|2022-02-17 12:00:00|472.35|470.55|472.45|470.65|472.79|470.99|472.35|470.55|0
1645099210000|2022-02-17 12:00:10|472.35|470.55|472.45|470.65|472.45|470.65|472.35|470.55|0
1645099220000|2022-02-17 12:00:20|473.01|471.21|472.57|470.77|473.01|471.21|472.57|470.77|0
1645099230000|2022-02-17 12:00:30|472.35|470.55|472.57|470.77|472.79|470.99|472.35|470.55|0
1645099240000|2022-02-17 12:00:40|472.79|470.99|473.01|471.21|473.01|471.21|472.79|470.99|0
1645099250000|2022-02-17 12:00:50|473.67|471.87|473.9|472.1|473.9|472.1|473.45|471.65|0
1645099260000|2022-02-17 12:01:00|474.56|472.76|475|473.2|475|473.2|474.56|472.76|0
1645099270000|2022-02-17 12:01:10|475.23|473.43|475.45|473.65|475.45|473.65|475|473.2|0
1645099280000|2022-02-17 12:01:20|475.67|473.87|476.78|474.98|476.78|474.98|475.67|473.87|0
1645099290000|2022-02-17 12:01:30|477.45|475.65|477.67|475.87|477.67|475.87|477|475.2|0
1645099300000|2022-02-17 12:01:40|477.89|476.09|476.89|475.09|477.89|476.09|476.89|475.09|0
1645099310000|2022-02-17 12:01:50|477.22|475.42|476.56|474.76|477.22|475.42|476.56|474.76|0
1645099320000|2022-02-17 12:02:00|477|475.2|477.22|475.42|477.45|475.65|477|475.2|0
1645099330000|2022-02-17 12:02:10|477.44|475.64|477.44|475.64|477.89|476.09|477.44|475.64|0
1645099340000|2022-02-17 12:02:20|477.33|475.53|477.44|475.64|477.44|475.64|477.22|475.42|0
1645099350000|2022-02-17 12:02:30|477.89|476.09|478|476.2|478|476.2|477.89|476.09|0
1645099360000|2022-02-17 12:02:40|477.89|476.09|478.11|476.31|478.11|476.31|477.89|476.09|0
1645099370000|2022-02-17 12:02:50|478.56|476.76|478.66|476.86|478.78|476.98|478.56|476.76|0
1645099380000|2022-02-17 12:03:00|478.33|476.53|477.89|476.09|478.33|476.53|477.67|475.87|0
1645099390000|2022-02-17 12:03:10|477.77|475.97|477.44|475.64|477.77|475.97|477.44|475.64|0
1645099400000|2022-02-17 12:03:20|477|475.2|477.11|475.31|477.22|475.42|477|475.2|0
1645099410000|2022-02-17 12:03:30|476.78|474.98|476.78|474.98|476.78|474.98|476.78|474.98|0
1645099420000|2022-02-17 12:03:40|477|475.2|476.78|474.98|477.22|475.42|476.78|474.98|0
1645099430000|2022-02-17 12:03:50|477|475.2|477.33|475.53|477.44|475.64|477|475.2|0
1645099440000|2022-02-17 12:04:00|477.44|475.64|477.22|475.42|477.44|475.64|477.22|475.42|0
1645099450000|2022-02-17 12:04:10|477|475.2|476.55|474.75|477|475.2|476.55|474.75|0
1645099460000|2022-02-17 12:04:20|476.78|474.98|477|475.2|477|475.2|476.78|474.98|0
1645099470000|2022-02-17 12:04:30|476.78|474.98|476.78|474.98|476.88|475.08|476.78|474.98|0
1645099500000|2022-02-17 12:05:00|477|475.2|477|475.2|477|475.2|477|475.2|0
1645099510000|2022-02-17 12:05:10|477.22|475.42|477|475.2|477.22|475.42|477|475.2|0
1645099520000|2022-02-17 12:05:20|477.22|475.42|477.22|475.42|478.11|476.31|477.22|475.42|0
1645099530000|2022-02-17 12:05:30|477.33|475.53|477.44|475.64|477.44|475.64|477.33|475.53|0
1645099540000|2022-02-17 12:05:40|477.55|475.75|477.66|475.86|477.66|475.86|477.55|475.75|0
1645099550000|2022-02-17 12:05:50|477.77|475.97|477.66|475.86|477.77|475.97|477.66|475.86|0
1645099560000|2022-02-17 12:06:00|477.44|475.64|477.89|476.09|478.11|476.31|477.44|475.64|0
1645099570000|2022-02-17 12:06:10|478.11|476.31|477.89|476.09|478.11|476.31|477.89|476.09|0
1645099580000|2022-02-17 12:06:20|477.66|475.86|477.44|475.64|477.66|475.86|477.44|475.64|0
1645099590000|2022-02-17 12:06:30|477.66|475.86|477.66|475.86|477.66|475.86|477.66|475.86|0
1645099600000|2022-02-17 12:06:40|477.77|475.97|477.55|475.75|477.77|475.97|477.44|475.64|0
1645099610000|2022-02-17 12:06:50|477.44|475.64|477.33|475.53|477.44|475.64|477.22|475.42|0
1645099620000|2022-02-17 12:07:00|477.22|475.42|477.22|475.42|477.22|475.42|477|475.2|0
1645099630000|2022-02-17 12:07:10|477|475.2|476.77|474.97|477|475.2|476.55|474.75|0
1645099640000|2022-02-17 12:07:20|477|475.2|476.77|474.97|477|475.2|476.77|474.97|0
1645099650000|2022-02-17 12:07:30|477|475.2|477|475.2|477|475.2|477|475.2|0
1645099660000|2022-02-17 12:07:40|477.44|475.64|477.88|476.08|477.88|476.08|477.44|475.64|0
1645099670000|2022-02-17 12:07:50|477.66|475.86|477.44|475.64|478.11|476.31|477.44|475.64|0
1645099680000|2022-02-17 12:08:00|477.77|475.97|478.55|476.75|478.55|476.75|477.66|475.86|0
1645099690000|2022-02-17 12:08:10|478.33|476.53|478.11|476.31|478.55|476.75|478.11|476.31|0
1645099700000|2022-02-17 12:08:20|478.33|476.53|478.55|476.75|478.55|476.75|478.33|476.53|0
1645099710000|2022-02-17 12:08:30|478.77|476.97|479.32|477.52|479.44|477.64|478.77|476.97|0
1645099720000|2022-02-17 12:08:40|479.22|477.42|478.77|476.97|479.22|477.42|478.55|476.75|0
1645099730000|2022-02-17 12:08:50|478.33|476.53|478.55|476.75|478.55|476.75|478.33|476.53|0
1645099740000|2022-02-17 12:09:00|478.77|476.97|478.88|477.08|479.1|477.3|478.77|476.97|0
1645099750000|2022-02-17 12:09:10|478.66|476.86|478.77|476.97|478.77|476.97|478.66|476.86|0
1645099760000|2022-02-17 12:09:20|478.66|476.86|478.77|476.97|478.77|476.97|478.55|476.75|0
1645099770000|2022-02-17 12:09:30|478.55|476.75|478.55|476.75|478.55|476.75|478.55|476.75|0
1645099780000|2022-02-17 12:09:40|478.43|476.63|477.66|475.86|478.43|476.63|477.66|475.86|0
1645099790000|2022-02-17 12:09:50|477.88|476.08|477.66|475.86|477.88|476.08|477.66|475.86|0
1645099800000|2022-02-17 12:10:00|477.88|476.08|478.1|476.3|478.1|476.3|477.88|476.08|0
1645099810000|2022-02-17 12:10:10|477.99|476.19|478.1|476.3|478.1|476.3|477.99|476.19|0
1645099820000|2022-02-17 12:10:20|477.99|476.19|477.99|476.19|477.99|476.19|477.99|476.19|0
1645099830000|2022-02-17 12:10:30|478.1|476.3|477.99|476.19|478.1|476.3|477.99|476.19|0
1645099840000|2022-02-17 12:10:40|477.66|475.86|477.44|475.64|477.66|475.86|477.44|475.64|0
1645099850000|2022-02-17 12:10:50|477.21|475.41|477.21|475.41|477.44|475.64|477.21|475.41|0
1645099860000|2022-02-17 12:11:00|477.44|475.64|477.44|475.64|477.44|475.64|477.44|475.64|0
1645099870000|2022-02-17 12:11:10|477.32|475.52|477.44|475.64|477.44|475.64|477.32|475.52|0
1645099880000|2022-02-17 12:11:20|477.66|475.86|476.99|475.19|477.66|475.86|476.99|475.19|0
1645099890000|2022-02-17 12:11:30|476.88|475.08|476.77|474.97|476.88|475.08|476.77|474.97|0
1645099900000|2022-02-17 12:11:40|476.65|474.85|476.21|474.41|477.21|475.41|476.21|474.41|0
1645099910000|2022-02-17 12:11:50|475.88|474.08|476.1|474.3|476.33|474.53|475.88|474.08|0
1645099920000|2022-02-17 12:12:00|476.33|474.53|476.99|475.19|476.99|475.19|476.33|474.53|0
1645099930000|2022-02-17 12:12:10|476.77|474.97|476.33|474.53|476.88|475.08|476.33|474.53|0
1645099940000|2022-02-17 12:12:20|476.55|474.75|476.77|474.97|476.77|474.97|476.55|474.75|0
1645099950000|2022-02-17 12:12:30|476.55|474.75|476.65|474.85|476.77|474.97|476.55|474.75|0
1645099960000|2022-02-17 12:12:40|476.77|474.97|476.55|474.75|476.77|474.97|476.32|474.52|0
1645099970000|2022-02-17 12:12:50|476.43|474.63|476.32|474.52|476.43|474.63|476.21|474.41|0
1645099980000|2022-02-17 12:13:00|476.55|474.75|476.55|474.75|476.65|474.85|476.43|474.63|0
1645099990000|2022-02-17 12:13:10|476.32|474.52|476.77|474.97|476.77|474.97|476.32|474.52|0
1645100000000|2022-02-17 12:13:20|476.55|474.75|476.77|474.97|476.77|474.97|476.55|474.75|0
1645100010000|2022-02-17 12:13:30|476.99|475.19|476.99|475.19|476.99|475.19|476.99|475.19|0
1645100020000|2022-02-17 12:13:40|476.87|475.07|476.99|475.19|476.99|475.19|476.87|475.07|0
1645100030000|2022-02-17 12:13:50|476.55|474.75|476.32|474.52|476.55|474.75|476.32|474.52|0
1645100040000|2022-02-17 12:14:00|476.1|474.3|476.32|474.52|476.32|474.52|476.1|474.3|0
1645100050000|2022-02-17 12:14:10|476.43|474.63|476.32|474.52|476.43|474.63|476.32|474.52|0
1645100060000|2022-02-17 12:14:20|476.21|474.41|476.55|474.75|476.55|474.75|476.21|474.41|0
1645100070000|2022-02-17 12:14:30|477.1|475.3|477.21|475.41|477.21|475.41|476.99|475.19|0
1645100080000|2022-02-17 12:14:40|477.32|475.52|477.43|475.63|477.43|475.63|477.32|475.52|0
1645100090000|2022-02-17 12:14:50|477.21|475.41|477.1|475.3|477.21|475.41|477.1|475.3|0
1645100100000|2022-02-17 12:15:00|476.54|474.74|476.54|474.74|476.65|474.85|476.54|474.74|0
1645100110000|2022-02-17 12:15:10|477.21|475.41|477.43|475.63|477.43|475.63|477.21|475.41|0
1645100120000|2022-02-17 12:15:20|477.32|475.52|477.43|475.63|477.43|475.63|477.32|475.52|0
1645100130000|2022-02-17 12:15:30|477.21|475.41|476.99|475.19|477.21|475.41|476.99|475.19|0
1645100140000|2022-02-17 12:15:40|477.21|475.41|477.32|475.52|477.32|475.52|477.21|475.41|0
1645100150000|2022-02-17 12:15:50|477.21|475.41|477.21|475.41|477.21|475.41|476.99|475.19|0
1645100160000|2022-02-17 12:16:00|477.45|475.65|477.23|475.43|477.45|475.65|477.23|475.43|0
1645100170000|2022-02-17 12:16:10|476.75|474.95|476.75|474.95|476.75|474.95|476.75|474.95|0
1645100180000|2022-02-17 12:16:20|476.53|474.73|476.53|474.73|476.53|474.73|476.53|474.73|0
1645100190000|2022-02-17 12:16:30|476.05|474.25|475.83|474.03|476.05|474.25|475.61|473.81|0
1645100200000|2022-02-17 12:16:40|475.71|473.91|475.83|474.03|475.83|474.03|475.71|473.91|0
1645100210000|2022-02-17 12:16:50|475.61|473.81|475.61|473.81|475.61|473.81|475.61|473.81|0
1645100220000|2022-02-17 12:17:00|475.83|474.03|475.61|473.81|475.83|474.03|475.61|473.81|0
1645100230000|2022-02-17 12:17:10|475.83|474.03|475.83|474.03|475.83|474.03|475.71|473.91|0
1645100240000|2022-02-17 12:17:20|475.61|473.81|475.61|473.81|475.61|473.81|475.61|473.81|0
1645100250000|2022-02-17 12:17:30|475.83|474.03|475.83|474.03|475.83|474.03|475.83|474.03|0
1645100260000|2022-02-17 12:17:40|476.05|474.25|475.83|474.03|476.05|474.25|475.83|474.03|0
1645100270000|2022-02-17 12:17:50|476.05|474.25|476.05|474.25|476.05|474.25|475.94|474.14|0
1645100280000|2022-02-17 12:18:00|475.83|474.03|475.83|474.03|475.83|474.03|475.83|474.03|0
1645100290000|2022-02-17 12:18:10|476.05|474.25|476.05|474.25|476.05|474.25|476.05|474.25|0
1645100300000|2022-02-17 12:18:20|475.83|474.03|475.83|474.03|475.83|474.03|475.83|474.03|0
1645100310000|2022-02-17 12:18:30|475.93|474.13|476.05|474.25|476.05|474.25|475.93|474.13|0
1645100320000|2022-02-17 12:18:40|476.16|474.36|476.27|474.47|476.27|474.47|476.05|474.25|0
1645100330000|2022-02-17 12:18:50|476.5|474.7|476.16|474.36|476.5|474.7|476.16|474.36|0
1645100340000|2022-02-17 12:19:00|476.27|474.47|476.05|474.25|476.27|474.47|476.05|474.25|0
1645100360000|2022-02-17 12:19:20|476.27|474.47|476.27|474.47|476.27|474.47|476.27|474.47|0
1645100370000|2022-02-17 12:19:30|476.05|474.25|476.16|474.36|476.16|474.36|476.05|474.25|0
1645100380000|2022-02-17 12:19:40|476.05|474.25|476.27|474.47|476.27|474.47|476.05|474.25|0
1645100390000|2022-02-17 12:19:50|476.05|474.25|476.05|474.25|476.16|474.36|476.05|474.25|0
1645100400000|2022-02-17 12:20:00|475.93|474.13|476.27|474.47|476.27|474.47|475.93|474.13|0
1645100410000|2022-02-17 12:20:10|476.05|474.25|476.05|474.25|476.27|474.47|476.05|474.25|0
1645100420000|2022-02-17 12:20:20|476.27|474.47|476.05|474.25|476.27|474.47|476.05|474.25|0
1645100430000|2022-02-17 12:20:30|475.83|474.03|476.05|474.25|476.05|474.25|475.83|474.03|0
1645100450000|2022-02-17 12:20:50|475.83|474.03|476.05|474.25|476.05|474.25|475.83|474.03|0
1645100460000|2022-02-17 12:21:00|476.27|474.47|476.05|474.25|476.27|474.47|476.05|474.25|0
1645100470000|2022-02-17 12:21:10|476.16|474.36|476.15|474.35|476.27|474.47|476.15|474.35|0
1645100480000|2022-02-17 12:21:20|476.27|474.47|476.05|474.25|476.27|474.47|476.05|474.25|0
1645100490000|2022-02-17 12:21:30|476.27|474.47|476.49|474.69|476.49|474.69|476.27|474.47|0
1645100500000|2022-02-17 12:21:40|476.6|474.8|476.94|475.14|476.94|475.14|476.49|474.69|0
1645100510000|2022-02-17 12:21:50|476.72|474.92|476.94|475.14|476.94|475.14|476.72|474.92|0
1645100520000|2022-02-17 12:22:00|476.72|474.92|476.72|474.92|476.72|474.92|476.72|474.92|0
1645100530000|2022-02-17 12:22:10|476.49|474.69|476.27|474.47|476.49|474.69|476.27|474.47|0
1645100540000|2022-02-17 12:22:20|476.05|474.25|476.05|474.25|476.05|474.25|476.05|474.25|0
1645100550000|2022-02-17 12:22:30|475.16|473.36|475.26|473.46|475.26|473.46|475.16|473.36|0
1645100560000|2022-02-17 12:22:40|475.38|473.58|475.38|473.58|475.38|473.58|475.38|473.58|0
1645100570000|2022-02-17 12:22:50|475.16|473.36|475.38|473.58|475.38|473.58|475.16|473.36|0
1645100580000|2022-02-17 12:23:00|475.16|473.36|475.26|473.46|475.26|473.46|475.16|473.36|0
1645100590000|2022-02-17 12:23:10|475.16|473.36|474.93|473.13|475.16|473.36|474.93|473.13|0
1645100600000|2022-02-17 12:23:20|475.16|473.36|475.38|473.58|475.38|473.58|475.16|473.36|0
1645100610000|2022-02-17 12:23:30|475.26|473.46|475.16|473.36|475.26|473.46|475.16|473.36|0
1645100620000|2022-02-17 12:23:40|475.38|473.58|475.82|474.02|475.82|474.02|475.38|473.58|0
1645100630000|2022-02-17 12:23:50|475.71|473.91|475.82|474.02|475.82|474.02|475.71|473.91|0
1645100640000|2022-02-17 12:24:00|476.05|474.25|476.05|474.25|476.05|474.25|476.05|474.25|0
1645100660000|2022-02-17 12:24:20|476.27|474.47|476.49|474.69|476.49|474.69|476.27|474.47|0
1645100670000|2022-02-17 12:24:30|476.6|474.8|476.49|474.69|476.6|474.8|476.49|474.69|0
1645100680000|2022-02-17 12:24:40|476.71|474.91|476.71|474.91|476.71|474.91|476.71|474.91|0
1645100690000|2022-02-17 12:24:50|476.49|474.69|476.49|474.69|476.49|474.69|476.27|474.47|0
1645100700000|2022-02-17 12:25:00|476.27|474.47|475.6|473.8|476.27|474.47|475.6|473.8|0
1645100710000|2022-02-17 12:25:10|475.82|474.02|475.82|474.02|475.82|474.02|475.82|474.02|0
1645100730000|2022-02-17 12:25:30|475.6|473.8|475.38|473.58|475.6|473.8|475.38|473.58|0
1645100740000|2022-02-17 12:25:40|475.6|473.8|475.82|474.02|475.82|474.02|475.6|473.8|0
1645100760000|2022-02-17 12:26:00|476.04|474.24|476.04|474.24|476.04|474.24|476.04|474.24|0
1645100770000|2022-02-17 12:26:10|476.27|474.47|476.27|474.47|476.27|474.47|476.27|474.47|0
1645100780000|2022-02-17 12:26:20|476.04|474.24|475.6|473.8|476.04|474.24|475.6|473.8|0
1645100790000|2022-02-17 12:26:30|475.82|474.02|475.82|474.02|475.82|474.02|475.82|474.02|0
1645100800000|2022-02-17 12:26:40|475.93|474.13|475.82|474.02|475.93|474.13|475.82|474.02|0
1645100810000|2022-02-17 12:26:50|475.93|474.13|475.82|474.02|475.93|474.13|475.82|474.02|0
1645100820000|2022-02-17 12:27:00|476.04|474.24|476.49|474.69|476.49|474.69|476.04|474.24|0
1645100830000|2022-02-17 12:27:10|476.37|474.57|476.49|474.69|476.71|474.91|476.37|474.57|0
1645100840000|2022-02-17 12:27:20|476.71|474.91|476.71|474.91|476.93|475.13|476.71|474.91|0
1645100850000|2022-02-17 12:27:30|476.49|474.69|476.71|474.91|476.71|474.91|476.49|474.69|0
1645100860000|2022-02-17 12:27:40|476.49|474.69|476.49|474.69|476.49|474.69|476.49|474.69|0
1645100870000|2022-02-17 12:27:50|476.37|474.57|476.37|474.57|476.37|474.57|476.37|474.57|0
1645100880000|2022-02-17 12:28:00|476.26|474.46|476.49|474.69|476.49|474.69|476.26|474.46|0
1645100890000|2022-02-17 12:28:10|476.71|474.91|476.71|474.91|476.71|474.91|476.71|474.91|0
1645100900000|2022-02-17 12:28:20|476.59|474.79|476.26|474.46|476.59|474.79|476.26|474.46|0
1645100910000|2022-02-17 12:28:30|476.37|474.57|476.04|474.24|476.37|474.57|476.04|474.24|0
1645100920000|2022-02-17 12:28:40|475.82|474.02|475.82|474.02|475.82|474.02|475.82|474.02|0
1645100930000|2022-02-17 12:28:50|476.04|474.24|476.04|474.24|476.04|474.24|476.04|474.24|0
1645100940000|2022-02-17 12:29:00|476.26|474.46|476.26|474.46|476.26|474.46|476.26|474.46|0
1645100960000|2022-02-17 12:29:20|476.04|474.24|476.37|474.57|476.37|474.57|476.04|474.24|0
1645100970000|2022-02-17 12:29:30|476.71|474.91|476.93|475.13|476.93|475.13|476.71|474.91|0
1645100980000|2022-02-17 12:29:40|477.38|475.58|477.26|475.46|477.38|475.58|477.26|475.46|0
1645100990000|2022-02-17 12:29:50|477.38|475.58|477.38|475.58|477.6|475.8|477.38|475.58|0
1645101000000|2022-02-17 12:30:00|477.6|475.8|477.6|475.8|477.6|475.8|477.6|475.8|0
1645101010000|2022-02-17 12:30:10|477.48|475.68|477.38|475.58|477.48|475.68|477.38|475.58|0
1645101020000|2022-02-17 12:30:20|477.6|475.8|477.82|476.02|477.82|476.02|477.6|475.8|0
1645101030000|2022-02-17 12:30:30|477.6|475.8|477.71|475.91|477.71|475.91|477.6|475.8|0
1645101040000|2022-02-17 12:30:40|477.6|475.8|477.6|475.8|477.6|475.8|477.6|475.8|0
1645101050000|2022-02-17 12:30:50|477.7|475.9|478.04|476.24|478.04|476.24|477.6|475.8|0
1645101060000|2022-02-17 12:31:00|478.15|476.35|478.15|476.35|478.15|476.35|478.15|476.35|0
1645101070000|2022-02-17 12:31:10|477.82|476.02|478.27|476.47|478.27|476.47|477.82|476.02|0
1645101080000|2022-02-17 12:31:20|478.15|476.35|478.04|476.24|478.15|476.35|478.04|476.24|0
1645101090000|2022-02-17 12:31:30|478.27|476.47|478.04|476.24|478.49|476.69|478.04|476.24|0
1645101100000|2022-02-17 12:31:40|477.82|476.02|477.6|475.8|477.82|476.02|477.6|475.8|0
1645101110000|2022-02-17 12:31:50|477.37|475.57|477.15|475.35|477.37|475.57|477.15|475.35|0
1645101120000|2022-02-17 12:32:00|476.93|475.13|476.71|474.91|476.93|475.13|476.71|474.91|0
1645101130000|2022-02-17 12:32:10|476.93|475.13|476.93|475.13|476.93|475.13|476.93|475.13|0
1645101140000|2022-02-17 12:32:20|476.81|475.01|476.81|475.01|476.81|475.01|476.81|475.01|0
1645101150000|2022-02-17 12:32:30|476.93|475.13|476.93|475.13|476.93|475.13|476.71|474.91|0
1645101160000|2022-02-17 12:32:40|476.48|474.68|476.48|474.68|476.48|474.68|476.48|474.68|0
1645101170000|2022-02-17 12:32:50|476.71|474.91|476.81|475.01|476.81|475.01|476.71|474.91|0
1645101180000|2022-02-17 12:33:00|476.71|474.91|476.71|474.91|476.81|475.01|476.71|474.91|0
1645101190000|2022-02-17 12:33:10|476.93|475.13|477.6|475.8|477.6|475.8|476.93|475.13|0
1645101200000|2022-02-17 12:33:20|477.37|475.57|476.48|474.68|477.37|475.57|476.48|474.68|0
1645101210000|2022-02-17 12:33:30|476.26|474.46|476.26|474.46|476.48|474.68|476.26|474.46|0
1645101220000|2022-02-17 12:33:40|476.48|474.68|476.26|474.46|476.48|474.68|476.26|474.46|0
1645101230000|2022-02-17 12:33:50|476.48|474.68|476.48|474.68|476.48|474.68|476.48|474.68|0
1645101250000|2022-02-17 12:34:10|476.37|474.57|476.48|474.68|476.48|474.68|476.37|474.57|0
1645101260000|2022-02-17 12:34:20|477.59|475.79|477.59|475.79|477.82|476.02|477.59|475.79|0
1645101270000|2022-02-17 12:34:30|477.7|475.9|477.59|475.79|477.7|475.9|477.59|475.79|0
1645101280000|2022-02-17 12:34:40|477.82|476.02|477.15|475.35|477.82|476.02|477.15|475.35|0
1645101290000|2022-02-17 12:34:50|477.37|475.57|477.82|476.02|477.82|476.02|477.37|475.57|0
1645101310000|2022-02-17 12:35:10|477.59|475.79|477.59|475.79|477.59|475.79|477.59|475.79|0
1645101320000|2022-02-17 12:35:20|477.48|475.68|477.59|475.79|477.59|475.79|477.48|475.68|0
1645101330000|2022-02-17 12:35:30|477.82|476.02|477.82|476.02|477.82|476.02|477.82|476.02|0
1645101340000|2022-02-17 12:35:40|477.59|475.79|477.82|476.02|477.82|476.02|477.59|475.79|0
1645101350000|2022-02-17 12:35:50|477.59|475.79|477.82|476.02|477.82|476.02|477.59|475.79|0
1645101360000|2022-02-17 12:36:00|477.59|475.79|477.59|475.79|477.82|476.02|477.59|475.79|0
1645101370000|2022-02-17 12:36:10|477.7|475.9|478.04|476.24|478.04|476.24|477.7|475.9|0
1645101380000|2022-02-17 12:36:20|478.26|476.46|478.48|476.68|478.48|476.68|478.26|476.46|0
1645101390000|2022-02-17 12:36:30|478.26|476.46|478.26|476.46|478.26|476.46|478.26|476.46|0
1645101400000|2022-02-17 12:36:40|478.04|476.24|477.82|476.02|478.04|476.24|477.82|476.02|0
1645101430000|2022-02-17 12:37:10|477.59|475.79|477.15|475.35|477.59|475.79|477.15|475.35|0
1645101440000|2022-02-17 12:37:20|477.37|475.57|477.15|475.35|477.37|475.57|477.15|475.35|0
1645101450000|2022-02-17 12:37:30|476.92|475.12|476.7|474.9|476.92|475.12|476.7|474.9|0
1645101460000|2022-02-17 12:37:40|476.92|475.12|477.03|475.23|477.15|475.35|476.92|475.12|0
1645101470000|2022-02-17 12:37:50|477.15|475.35|477.15|475.35|477.25|475.45|477.15|475.35|0
1645101480000|2022-02-17 12:38:00|477.25|475.45|476.92|475.12|477.25|475.45|476.92|475.12|0
1645101490000|2022-02-17 12:38:10|477.15|475.35|477.15|475.35|477.15|475.35|477.15|475.35|0
1645101510000|2022-02-17 12:38:30|477.25|475.45|477.15|475.35|477.25|475.45|477.15|475.35|0
1645101530000|2022-02-17 12:38:50|476.92|475.12|477.37|475.57|477.37|475.57|476.92|475.12|0
1645101540000|2022-02-17 12:39:00|477.15|475.35|476.92|475.12|477.15|475.35|476.92|475.12|0
1645101550000|2022-02-17 12:39:10|477.15|475.35|478.04|476.24|478.04|476.24|477.15|475.35|0
1645101560000|2022-02-17 12:39:20|478.26|476.46|478.04|476.24|478.26|476.46|478.04|476.24|0
1645101570000|2022-02-17 12:39:30|478.14|476.34|478.04|476.24|478.14|476.34|478.04|476.24|0
1645101580000|2022-02-17 12:39:40|477.81|476.01|478.04|476.24|478.04|476.24|477.81|476.01|0
1645101590000|2022-02-17 12:39:50|478.26|476.46|478.26|476.46|478.26|476.46|478.26|476.46|0
1645101600000|2022-02-17 12:40:00|478.7|476.9|478.14|476.34|478.7|476.9|478.14|476.34|0
1645101610000|2022-02-17 12:40:10|477.92|476.12|478.04|476.24|478.04|476.24|477.92|476.12|0
1645101620000|2022-02-17 12:40:20|478.14|476.34|478.03|476.23|478.14|476.34|478.03|476.23|0
1645101630000|2022-02-17 12:40:30|477.81|476.01|477.59|475.79|477.81|476.01|477.59|475.79|0
1645101640000|2022-02-17 12:40:40|477.81|476.01|477.59|475.79|477.81|476.01|477.59|475.79|0
1645101670000|2022-02-17 12:41:10|477.81|476.01|477.81|476.01|477.81|476.01|477.81|476.01|0
1645101680000|2022-02-17 12:41:20|478.03|476.23|478.48|476.68|478.7|476.9|478.03|476.23|0
1645101690000|2022-02-17 12:41:30|478.7|476.9|479.37|477.57|479.37|477.57|478.7|476.9|0
1645101700000|2022-02-17 12:41:40|479.26|477.46|479.15|477.35|479.26|477.46|478.93|477.13|0
1645101710000|2022-02-17 12:41:50|478.93|477.13|478.93|477.13|478.93|477.13|478.81|477.01|0
1645101720000|2022-02-17 12:42:00|479.15|477.35|479.03|477.23|479.15|477.35|479.03|477.23|0
1645101730000|2022-02-17 12:42:10|479.37|477.57|479.37|477.57|479.37|477.57|479.37|477.57|0
1645101740000|2022-02-17 12:42:20|479.15|477.35|478.92|477.12|479.15|477.35|478.92|477.12|0
1645101750000|2022-02-17 12:42:30|479.37|477.57|479.37|477.57|479.37|477.57|479.37|477.57|0
1645101760000|2022-02-17 12:42:40|479.25|477.45|479.15|477.35|479.37|477.57|479.15|477.35|0
1645101770000|2022-02-17 12:42:50|479.37|477.57|479.48|477.68|479.48|477.68|479.37|477.57|0
1645101780000|2022-02-17 12:43:00|479.37|477.57|479.15|477.35|479.37|477.57|479.15|477.35|0
1645101790000|2022-02-17 12:43:10|478.92|477.12|478.92|477.12|478.92|477.12|478.7|476.9|0
1645101800000|2022-02-17 12:43:20|479.15|477.35|479.15|477.35|479.15|477.35|478.92|477.12|0
1645101810000|2022-02-17 12:43:30|478.48|476.68|478.92|477.12|478.92|477.12|478.03|476.23|0
1645101820000|2022-02-17 12:43:40|478.25|476.45|478.48|476.68|478.48|476.68|478.25|476.45|0
1645101830000|2022-02-17 12:43:50|478.58|476.78|478.92|477.12|478.92|477.12|478.58|476.78|0
1645101840000|2022-02-17 12:44:00|478.81|477.01|479.82|478.02|480.04|478.24|478.81|477.01|0
1645101850000|2022-02-17 12:44:10|480.04|478.24|480.71|478.91|480.93|479.13|480.04|478.24|0
1645101860000|2022-02-17 12:44:20|481.15|479.35|481.15|479.35|481.6|479.8|481.15|479.35|0
1645101870000|2022-02-17 12:44:30|480.71|478.91|480.93|479.13|481.15|479.35|480.71|478.91|0
1645101880000|2022-02-17 12:44:40|480.71|478.91|480.48|478.68|480.81|479.01|480.48|478.68|0
1645101890000|2022-02-17 12:44:50|480.26|478.46|480.37|478.57|480.48|478.68|480.26|478.46|0
1645101900000|2022-02-17 12:45:00|480.04|478.24|480.04|478.24|480.26|478.46|480.04|478.24|0
1645101910000|2022-02-17 12:45:10|480.26|478.46|480.26|478.46|480.26|478.46|480.04|478.24|0
1645101920000|2022-02-17 12:45:20|480.04|478.24|480.04|478.24|480.26|478.46|480.04|478.24|0
1645101930000|2022-02-17 12:45:30|480.26|478.46|481.15|479.35|481.15|479.35|480.26|478.46|0
1645101940000|2022-02-17 12:45:40|480.71|478.91|480.26|478.46|480.71|478.91|480.26|478.46|0
1645101950000|2022-02-17 12:45:50|480.14|478.34|480.04|478.24|480.14|478.34|480.04|478.24|0
1645101960000|2022-02-17 12:46:00|480.26|478.46|481.15|479.35|481.15|479.35|480.26|478.46|0
1645101970000|2022-02-17 12:46:10|480.93|479.13|481.26|479.46|481.26|479.46|480.93|479.13|0
1645101980000|2022-02-17 12:46:20|481.48|479.68|481.6|479.8|481.6|479.8|481.48|479.68|0
1645101990000|2022-02-17 12:46:30|481.38|479.58|481.37|479.57|481.38|479.58|481.37|479.57|0
1645102000000|2022-02-17 12:46:40|481.15|479.35|481.15|479.35|481.15|479.35|481.15|479.35|0
1645102010000|2022-02-17 12:46:50|481.37|479.57|481.6|479.8|481.6|479.8|481.37|479.57|0
1645102020000|2022-02-17 12:47:00|481.71|479.91|481.93|480.13|481.93|480.13|481.71|479.91|0
1645102030000|2022-02-17 12:47:10|482.27|480.47|482.71|480.91|482.71|480.91|482.04|480.24|0
1645102040000|2022-02-17 12:47:20|482.49|480.69|482.04|480.24|482.49|480.69|482.04|480.24|0
1645102050000|2022-02-17 12:47:30|482.49|480.69|482.49|480.69|482.6|480.8|482.49|480.69|0
1645102060000|2022-02-17 12:47:40|481.6|479.8|481.6|479.8|481.6|479.8|481.6|479.8|0
1645102070000|2022-02-17 12:47:50|481.82|480.02|482.49|480.69|482.49|480.69|481.82|480.02|0
1645102080000|2022-02-17 12:48:00|482.71|480.91|482.04|480.24|482.71|480.91|482.04|480.24|0
1645102090000|2022-02-17 12:48:10|482.27|480.47|481.58|479.78|482.27|480.47|481.58|479.78|0
1645102100000|2022-02-17 12:48:20|481.36|479.56|481.02|479.22|481.36|479.56|481.02|479.22|0
1645102110000|2022-02-17 12:48:30|481.14|479.34|480.91|479.11|481.14|479.34|480.91|479.11|0
1645102130000|2022-02-17 12:48:50|481.13|479.33|481.13|479.33|481.13|479.33|481.13|479.33|0
1645102140000|2022-02-17 12:49:00|481.02|479.22|481.13|479.33|481.13|479.33|481.02|479.22|0
1645102150000|2022-02-17 12:49:10|480.79|478.99|480.69|478.89|480.91|479.11|480.69|478.89|0
1645102160000|2022-02-17 12:49:20|480.46|478.66|480.46|478.66|480.46|478.66|480.24|478.44|0
1645102170000|2022-02-17 12:49:30|480.35|478.55|480.57|478.77|480.57|478.77|480.35|478.55|0
1645102180000|2022-02-17 12:49:40|480.69|478.89|480.91|479.11|481.13|479.33|480.69|478.89|0
1645102190000|2022-02-17 12:49:50|480.69|478.89|480.69|478.89|480.69|478.89|480.69|478.89|0
1645102200000|2022-02-17 12:50:00|480.91|479.11|480.79|478.99|480.91|479.11|480.79|478.99|0
1645102210000|2022-02-17 12:50:10|480.91|479.11|480.69|478.89|480.91|479.11|480.69|478.89|0
1645102220000|2022-02-17 12:50:20|480.91|479.11|481.36|479.56|481.36|479.56|480.91|479.11|0
1645102230000|2022-02-17 12:50:30|481.13|479.33|481.8|480|481.8|480|481.13|479.33|0
1645102240000|2022-02-17 12:50:40|481.36|479.56|481.58|479.78|481.8|480|481.36|479.56|0
1645102250000|2022-02-17 12:50:50|481.36|479.56|481.8|480|481.8|480|481.36|479.56|0
1645102260000|2022-02-17 12:51:00|481.58|479.78|481.8|480|481.8|480|481.58|479.78|0
1645102270000|2022-02-17 12:51:10|481.58|479.78|481.13|479.33|481.58|479.78|481.13|479.33|0
1645102280000|2022-02-17 12:51:20|481.24|479.44|480.69|478.89|481.24|479.44|480.69|478.89|0
1645102290000|2022-02-17 12:51:30|480.91|479.11|480.69|478.89|480.91|479.11|480.46|478.66|0
1645102300000|2022-02-17 12:51:40|480.91|479.11|480.79|478.99|480.91|479.11|480.69|478.89|0
1645102310000|2022-02-17 12:51:50|480.68|478.88|480.35|478.55|480.68|478.88|480.35|478.55|0
1645102320000|2022-02-17 12:52:00|480.68|478.88|480.68|478.88|480.68|478.88|480.46|478.66|0
1645102330000|2022-02-17 12:52:10|480.91|479.11|480.68|478.88|480.91|479.11|480.46|478.66|0
1645102350000|2022-02-17 12:52:30|480.46|478.66|480.68|478.88|480.68|478.88|480.46|478.66|0
1645102360000|2022-02-17 12:52:40|480.24|478.44|480.24|478.44|480.24|478.44|480.24|478.44|0
1645102370000|2022-02-17 12:52:50|480.68|478.88|480.68|478.88|480.68|478.88|480.68|478.88|0
1645102380000|2022-02-17 12:53:00|480.91|479.11|480.68|478.88|480.91|479.11|480.68|478.88|0
1645102390000|2022-02-17 12:53:10|480.91|479.11|480.91|479.11|480.91|479.11|480.91|479.11|0
1645102400000|2022-02-17 12:53:20|481.13|479.33|481.13|479.33|481.13|479.33|481.13|479.33|0
1645102410000|2022-02-17 12:53:30|481.35|479.55|481.35|479.55|481.35|479.55|481.35|479.55|0
1645102420000|2022-02-17 12:53:40|481.58|479.78|481.58|479.78|481.58|479.78|481.46|479.66|0
1645102430000|2022-02-17 12:53:50|481.35|479.55|481.13|479.33|481.35|479.55|480.91|479.11|0
1645102440000|2022-02-17 12:54:00|481.35|479.55|481.35|479.55|481.35|479.55|481.24|479.44|0
1645102450000|2022-02-17 12:54:10|481.13|479.33|481.13|479.33|481.13|479.33|480.91|479.11|0
1645102460000|2022-02-17 12:54:20|480.91|479.11|480.91|479.11|480.91|479.11|480.91|479.11|0
1645102470000|2022-02-17 12:54:30|480.79|478.99|481.35|479.55|481.35|479.55|480.79|478.99|0
1645102480000|2022-02-17 12:54:40|481.24|479.44|481.13|479.33|481.35|479.55|481.13|479.33|0
1645102490000|2022-02-17 12:54:50|481.35|479.55|480.91|479.11|481.35|479.55|480.91|479.11|0
1645102500000|2022-02-17 12:55:00|480.68|478.88|480.91|479.11|480.91|479.11|480.68|478.88|0
1645102510000|2022-02-17 12:55:10|480.79|478.99|480.68|478.88|480.91|479.11|480.68|478.88|0
1645102520000|2022-02-17 12:55:20|480.57|478.77|480.46|478.66|480.57|478.77|480.46|478.66|0
1645102530000|2022-02-17 12:55:30|480.23|478.43|480.23|478.43|480.23|478.43|480.01|478.21|0
1645102540000|2022-02-17 12:55:40|480.68|478.88|481.35|479.55|481.35|479.55|480.68|478.88|0
1645102550000|2022-02-17 12:55:50|481.13|479.33|480.68|478.88|481.13|479.33|480.68|478.88|0
1645102560000|2022-02-17 12:56:00|480.46|478.66|480.46|478.66|480.46|478.66|480.46|478.66|0
1645102570000|2022-02-17 12:56:10|480.68|478.88|480.56|478.76|480.68|478.88|480.46|478.66|0
1645102580000|2022-02-17 12:56:20|480.46|478.66|480.46|478.66|480.46|478.66|480.46|478.66|0
1645102590000|2022-02-17 12:56:30|480.23|478.43|480.68|478.88|480.68|478.88|480.23|478.43|0
1645102600000|2022-02-17 12:56:40|480.46|478.66|480.12|478.32|480.46|478.66|480.12|478.32|0
1645102610000|2022-02-17 12:56:50|480.23|478.43|480.46|478.66|480.46|478.66|480.23|478.43|0
1645102620000|2022-02-17 12:57:00|480.34|478.54|480.23|478.43|480.34|478.54|480.12|478.32|0
1645102630000|2022-02-17 12:57:10|480.34|478.54|480.23|478.43|480.34|478.54|480.23|478.43|0
1645102640000|2022-02-17 12:57:20|480.34|478.54|480.46|478.66|480.46|478.66|480.34|478.54|0
1645102650000|2022-02-17 12:57:30|480.9|479.1|480.68|478.88|480.9|479.1|480.68|478.88|0
1645102660000|2022-02-17 12:57:40|480.9|479.1|480.46|478.66|480.9|479.1|480.46|478.66|0
1645102670000|2022-02-17 12:57:50|480.23|478.43|480.01|478.21|480.23|478.43|480.01|478.21|0
1645102680000|2022-02-17 12:58:00|479.56|477.76|479.56|477.76|479.56|477.76|479.56|477.76|0
1645102690000|2022-02-17 12:58:10|479.79|477.99|479.79|477.99|479.79|477.99|479.79|477.99|0
1645102700000|2022-02-17 12:58:20|479.89|478.09|480.01|478.21|480.01|478.21|479.89|478.09|0
1645102730000|2022-02-17 12:58:50|480.9|479.1|480.68|478.88|480.9|479.1|480.68|478.88|0
1645102740000|2022-02-17 12:59:00|480.46|478.66|480.23|478.43|480.68|478.88|480.23|478.43|0
1645102750000|2022-02-17 12:59:10|480.45|478.65|480.68|478.88|480.68|478.88|480.45|478.65|0
1645102760000|2022-02-17 12:59:20|480.9|479.1|480.68|478.88|480.9|479.1|480.68|478.88|0
1645102770000|2022-02-17 12:59:30|480.79|478.99|480.45|478.65|480.79|478.99|480.45|478.65|0
1645102780000|2022-02-17 12:59:40|480.68|478.88|480.68|478.88|480.68|478.88|480.68|478.88|0
1645102810000|2022-02-17 13:00:10|480.9|479.1|480.68|478.88|480.9|479.1|480.68|478.88|0
1645102820000|2022-02-17 13:00:20|480.9|479.1|481.8|480|481.8|480|480.9|479.1|0
1645102830000|2022-02-17 13:00:30|482.02|480.22|481.57|479.77|482.02|480.22|481.57|479.77|0
1645102840000|2022-02-17 13:00:40|481.68|479.88|481.8|480|481.8|480|481.57|479.77|0
1645102850000|2022-02-17 13:00:50|481.9|480.1|482.47|480.67|482.47|480.67|481.9|480.1|0
1645102860000|2022-02-17 13:01:00|482.24|480.44|482.02|480.22|482.47|480.67|482.02|480.22|0
1645102870000|2022-02-17 13:01:10|482.47|480.67|482.69|480.89|482.69|480.89|482.47|480.67|0
1645102880000|2022-02-17 13:01:20|483.14|481.34|483.59|481.79|483.59|481.79|483.14|481.34|0
1645102890000|2022-02-17 13:01:30|483.81|482.01|484.48|482.68|484.48|482.68|483.81|482.01|0
1645102900000|2022-02-17 13:01:40|484.26|482.46|484.03|482.23|484.26|482.46|484.03|482.23|0
1645102910000|2022-02-17 13:01:50|484.26|482.46|483.81|482.01|484.26|482.46|483.81|482.01|0
1645102920000|2022-02-17 13:02:00|484.03|482.23|484.03|482.23|484.03|482.23|484.03|482.23|0
1645102940000|2022-02-17 13:02:20|483.81|482.01|483.81|482.01|483.81|482.01|483.81|482.01|0
1645102950000|2022-02-17 13:02:30|483.58|481.78|483.69|481.89|483.69|481.89|483.58|481.78|0
1645102960000|2022-02-17 13:02:40|483.92|482.12|484.03|482.23|484.03|482.23|483.92|482.12|0
1645102970000|2022-02-17 13:02:50|483.81|482.01|484.03|482.23|484.03|482.23|483.81|482.01|0
1645102980000|2022-02-17 13:03:00|483.81|482.01|484.03|482.23|484.03|482.23|483.81|482.01|0
1645103000000|2022-02-17 13:03:20|484.26|482.46|484.26|482.46|484.26|482.46|484.26|482.46|0
1645103020000|2022-02-17 13:03:40|484.48|482.68|485.15|483.35|485.15|483.35|484.48|482.68|0
1645103030000|2022-02-17 13:03:50|484.93|483.13|485.15|483.35|485.15|483.35|484.93|483.13|0
1645103040000|2022-02-17 13:04:00|485.38|483.58|485.15|483.35|485.38|483.58|485.15|483.35|0
1645103050000|2022-02-17 13:04:10|485.38|483.58|485.6|483.8|485.6|483.8|485.38|483.58|0
1645103060000|2022-02-17 13:04:20|485.38|483.58|485.38|483.58|485.6|483.8|485.38|483.58|0
1645103070000|2022-02-17 13:04:30|485.6|483.8|484.93|483.13|485.6|483.8|484.93|483.13|0
1645103080000|2022-02-17 13:04:40|484.7|482.9|484.48|482.68|484.7|482.9|484.48|482.68|0
1645103090000|2022-02-17 13:04:50|484.25|482.45|480.67|478.87|484.25|482.45|480.67|478.87|0
1645103100000|2022-02-17 13:05:00|481.12|479.32|478.89|477.09|481.12|479.32|478.89|477.09|0
1645103110000|2022-02-17 13:05:10|477.1|475.3|477.1|475.3|477.1|475.3|476.21|474.41|0
1645103120000|2022-02-17 13:05:20|476.21|474.41|476.65|474.85|476.88|475.08|476.21|474.41|0
1645103130000|2022-02-17 13:05:30|476.43|474.63|479.11|477.31|479.11|477.31|476.43|474.63|0
1645103140000|2022-02-17 13:05:40|480.23|478.43|480|478.2|480.23|478.43|479.78|477.98|0
1645103150000|2022-02-17 13:05:50|480.23|478.43|479.66|477.86|480.23|478.43|479.66|477.86|0
1645103160000|2022-02-17 13:06:00|479.78|477.98|478.99|477.19|479.78|477.98|478.77|476.97|0
1645103170000|2022-02-17 13:06:10|479.33|477.53|479.11|477.31|479.55|477.75|479.11|477.31|0
1645103180000|2022-02-17 13:06:20|478.21|476.41|477.99|476.19|478.66|476.86|477.99|476.19|0
1645103190000|2022-02-17 13:06:30|477.77|475.97|478.21|476.41|478.21|476.41|477.77|475.97|0
1645103200000|2022-02-17 13:06:40|477.99|476.19|477.99|476.19|477.99|476.19|477.77|475.97|0
1645103210000|2022-02-17 13:06:50|478.21|476.41|478.88|477.08|479.11|477.31|478.21|476.41|0
1645103220000|2022-02-17 13:07:00|479.11|477.31|478.88|477.08|479.11|477.31|478.44|476.64|0
1645103230000|2022-02-17 13:07:10|478.77|476.97|478.99|477.19|478.99|477.19|478.44|476.64|0
1645103240000|2022-02-17 13:07:20|478.21|476.41|478.21|476.41|478.66|476.86|478.21|476.41|0
1645103250000|2022-02-17 13:07:30|477.54|475.74|478.1|476.3|478.1|476.3|477.54|475.74|0
1645103260000|2022-02-17 13:07:40|477.54|475.74|477.32|475.52|477.54|475.74|477.32|475.52|0
1645103270000|2022-02-17 13:07:50|477.1|475.3|477.32|475.52|477.32|475.52|477.1|475.3|0
1645103280000|2022-02-17 13:08:00|477.54|475.74|476.21|474.41|477.54|475.74|476.21|474.41|0
1645103290000|2022-02-17 13:08:10|475.98|474.18|475.09|473.29|475.98|474.18|475.09|473.29|0
1645103300000|2022-02-17 13:08:20|475.31|473.51|474.64|472.84|475.31|473.51|474.42|472.62|0
1645103310000|2022-02-17 13:08:30|474.87|473.07|474.2|472.4|474.87|473.07|474.2|472.4|0
1645103320000|2022-02-17 13:08:40|473.98|472.18|474.42|472.62|474.42|472.62|473.98|472.18|0
1645103330000|2022-02-17 13:08:50|473.98|472.18|473.98|472.18|473.98|472.18|473.75|471.95|0
1645103340000|2022-02-17 13:09:00|474.2|472.4|475.76|473.96|475.76|473.96|474.2|472.4|0
1645103350000|2022-02-17 13:09:10|475.54|473.74|475.76|473.96|475.87|474.07|475.54|473.74|0
1645103360000|2022-02-17 13:09:20|475.98|474.18|475.98|474.18|476.2|474.4|475.98|474.18|0
1645103370000|2022-02-17 13:09:30|476.2|474.4|475.78|473.98|476.45|474.65|475.78|473.98|0
1645103380000|2022-02-17 13:09:40|476.23|474.43|475.78|473.98|476.23|474.43|475.34|473.54|0
1645103390000|2022-02-17 13:09:50|475.34|473.54|475.78|473.98|475.78|473.98|475.34|473.54|0
1645103400000|2022-02-17 13:10:00|476|474.2|476.45|474.65|476.45|474.65|476|474.2|0
1645103410000|2022-02-17 13:10:10|476.67|474.87|475.78|473.98|476.67|474.87|475.78|473.98|0
1645103420000|2022-02-17 13:10:20|475.34|473.54|475.56|473.76|475.56|473.76|475.34|473.54|0
1645103430000|2022-02-17 13:10:30|475.78|473.98|475.78|473.98|475.78|473.98|475.78|473.98|0
1645103440000|2022-02-17 13:10:40|475.34|473.54|474.78|472.98|475.34|473.54|474.78|472.98|0
1645103450000|2022-02-17 13:10:50|475.11|473.31|474.45|472.65|475.11|473.31|474.45|472.65|0
1645103460000|2022-02-17 13:11:00|474.11|472.31|474.22|472.42|474.22|472.42|474.11|472.31|0
1645103470000|2022-02-17 13:11:10|473.89|472.09|474|472.2|474|472.2|473.78|471.98|0
1645103480000|2022-02-17 13:11:20|473.78|471.98|474.33|472.53|474.33|472.53|473.56|471.76|0
1645103490000|2022-02-17 13:11:30|474.67|472.87|474.11|472.31|474.67|472.87|474.11|472.31|0
1645103500000|2022-02-17 13:11:40|474|472.2|473.88|472.08|474.11|472.31|473.56|471.76|0
1645103510000|2022-02-17 13:11:50|473.33|471.53|473.78|471.98|473.78|471.98|473.11|471.31|0
1645103520000|2022-02-17 13:12:00|473.56|471.76|473.56|471.76|473.56|471.76|473.33|471.53|0
1645103530000|2022-02-17 13:12:10|473.33|471.53|472.89|471.09|473.33|471.53|472.89|471.09|0
1645103540000|2022-02-17 13:12:20|473.44|471.64|472.55|470.75|473.44|471.64|472.44|470.64|0
1645103550000|2022-02-17 13:12:30|472.22|470.42|471.78|469.98|472.67|470.87|471.78|469.98|0
1645103560000|2022-02-17 13:12:40|471.88|470.08|471.11|469.31|472|470.2|471.11|469.31|0
1645103570000|2022-02-17 13:12:50|471.33|469.53|472|470.2|472|470.2|471.33|469.53|0
1645103580000|2022-02-17 13:13:00|471.56|469.76|471.88|470.08|471.88|470.08|471.56|469.76|0
1645103590000|2022-02-17 13:13:10|471.78|469.98|472.67|470.87|472.67|470.87|471.78|469.98|0
1645103600000|2022-02-17 13:13:20|472.89|471.09|472.67|470.87|472.89|471.09|472.55|470.75|0
1645103610000|2022-02-17 13:13:30|472.89|471.09|472.67|470.87|472.89|471.09|472.67|470.87|0
1645103620000|2022-02-17 13:13:40|472|470.2|472.22|470.42|472.22|470.42|472|470.2|0
1645103630000|2022-02-17 13:13:50|472|470.2|472.22|470.42|472.22|470.42|472|470.2|0
1645103640000|2022-02-17 13:14:00|471.22|469.42|471.78|469.98|471.78|469.98|471.22|469.42|0
1645103650000|2022-02-17 13:14:10|471.11|469.31|471.55|469.75|471.55|469.75|471.11|469.31|0
1645103660000|2022-02-17 13:14:20|471.66|469.86|472|470.2|472|470.2|471.66|469.86|0
1645103670000|2022-02-17 13:14:30|471.78|469.98|472.89|471.09|472.89|471.09|471.78|469.98|0
1645103680000|2022-02-17 13:14:40|472.44|470.64|471.55|469.75|472.44|470.64|471.55|469.75|0
1645103690000|2022-02-17 13:14:50|472.1|470.3|472.22|470.42|472.22|470.42|472.1|470.3|0
1645103700000|2022-02-17 13:15:00|472.44|470.64|471.78|469.98|472.44|470.64|471.78|469.98|0
1645103710000|2022-02-17 13:15:10|471.55|469.75|470.55|468.75|471.55|469.75|470.55|468.75|0
1645103720000|2022-02-17 13:15:20|470.67|468.87|470.55|468.75|470.67|468.87|470.55|468.75|0
1645103730000|2022-02-17 13:15:30|470|468.2|470.44|468.64|470.44|468.64|470|468.2|0
1645103740000|2022-02-17 13:15:40|470.67|468.87|470.77|468.97|470.89|469.09|470.67|468.87|0
1645103750000|2022-02-17 13:15:50|471.11|469.31|471.11|469.31|471.11|469.31|470.99|469.19|0
1645103760000|2022-02-17 13:16:00|471.33|469.53|470.99|469.19|471.33|469.53|470.99|469.19|0
1645103770000|2022-02-17 13:16:10|471.11|469.31|471.55|469.75|471.55|469.75|471.11|469.31|0
1645103780000|2022-02-17 13:16:20|471.33|469.53|471.33|469.53|471.55|469.75|471.33|469.53|0
1645103790000|2022-02-17 13:16:30|470.89|469.09|470.66|468.86|471.11|469.31|470.66|468.86|0
1645103800000|2022-02-17 13:16:40|470.44|468.64|470|468.2|470.44|468.64|470|468.2|0
1645103810000|2022-02-17 13:16:50|470.22|468.42|470|468.2|470.22|468.42|470|468.2|0
1645103820000|2022-02-17 13:17:00|469.78|467.98|469.56|467.76|469.78|467.98|469.11|467.31|0
1645103830000|2022-02-17 13:17:10|469.66|467.86|469.55|467.75|469.66|467.86|469.55|467.75|0
1645103840000|2022-02-17 13:17:20|470.61|468.81|471.17|469.37|471.17|469.37|470.61|468.81|0
1645103850000|2022-02-17 13:17:30|471.39|469.59|472.27|470.47|472.27|470.47|471.17|469.37|0
1645103860000|2022-02-17 13:17:40|472.16|470.36|472.16|470.36|472.16|470.36|472.16|470.36|0
1645103870000|2022-02-17 13:17:50|472.27|470.47|471.49|469.69|472.27|470.47|471.49|469.69|0
1645103880000|2022-02-17 13:18:00|471.61|469.81|471.83|470.03|471.83|470.03|471.61|469.81|0
1645103890000|2022-02-17 13:18:10|471.61|469.81|472.27|470.47|472.27|470.47|471.61|469.81|0
1645103900000|2022-02-17 13:18:20|472.49|470.69|472.6|470.8|472.72|470.92|472.49|470.69|0
1645103910000|2022-02-17 13:18:30|472.27|470.47|472.49|470.69|472.49|470.69|472.16|470.36|0
1645103920000|2022-02-17 13:18:40|472.27|470.47|471.71|469.91|472.27|470.47|471.71|469.91|0
1645103930000|2022-02-17 13:18:50|471.83|470.03|471.61|469.81|471.83|470.03|471.61|469.81|0
1645103940000|2022-02-17 13:19:00|471.39|469.59|472.05|470.25|472.05|470.25|471.39|469.59|0
1645103950000|2022-02-17 13:19:10|471.83|470.03|472.27|470.47|472.49|470.69|471.83|470.03|0
1645103960000|2022-02-17 13:19:20|472.16|470.36|472.05|470.25|472.16|470.36|472.05|470.25|0
1645103970000|2022-02-17 13:19:30|471.83|470.03|471.83|470.03|471.83|470.03|471.83|470.03|0
1645103980000|2022-02-17 13:19:40|471.61|469.81|472.27|470.47|472.27|470.47|471.61|469.81|0
1645103990000|2022-02-17 13:19:50|472.05|470.25|472.05|470.25|472.27|470.47|472.05|470.25|0
1645104000000|2022-02-17 13:20:00|472.27|470.47|472.27|470.47|472.27|470.47|472.05|470.25|0
1645104010000|2022-02-17 13:20:10|472.49|470.69|472.49|470.69|472.49|470.69|472.27|470.47|0
1645104020000|2022-02-17 13:20:20|472.71|470.91|472.05|470.25|472.94|471.14|472.05|470.25|0
1645104030000|2022-02-17 13:20:30|472.27|470.47|471.61|469.81|472.27|470.47|471.61|469.81|0
1645104040000|2022-02-17 13:20:40|471.38|469.58|471.83|470.03|471.83|470.03|471.38|469.58|0
1645104050000|2022-02-17 13:20:50|472.05|470.25|472.05|470.25|472.05|470.25|472.05|470.25|0
1645104060000|2022-02-17 13:21:00|472.27|470.47|472.49|470.69|472.71|470.91|472.27|470.47|0
1645104070000|2022-02-17 13:21:10|472.27|470.47|472.27|470.47|472.49|470.69|472.27|470.47|0
1645104080000|2022-02-17 13:21:20|472.93|471.13|472.71|470.91|472.93|471.13|472.71|470.91|0
1645104090000|2022-02-17 13:21:30|472.49|470.69|472.49|470.69|472.49|470.69|472.49|470.69|0
1645104100000|2022-02-17 13:21:40|472.71|470.91|472.71|470.91|472.71|470.91|472.49|470.69|0
1645104110000|2022-02-17 13:21:50|472.93|471.13|472.93|471.13|472.93|471.13|472.71|470.91|0
1645104120000|2022-02-17 13:22:00|472.71|470.91|472.71|470.91|472.93|471.13|472.71|470.91|0
1645104130000|2022-02-17 13:22:10|472.49|470.69|472.49|470.69|472.49|470.69|472.49|470.69|0
1645104140000|2022-02-17 13:22:20|472.37|470.57|472.71|470.91|472.71|470.91|472.37|470.57|0
1645104150000|2022-02-17 13:22:30|472.49|470.69|472.71|470.91|472.71|470.91|472.49|470.69|0
1645104170000|2022-02-17 13:22:50|472.27|470.47|472.27|470.47|472.49|470.69|472.27|470.47|0
1645104180000|2022-02-17 13:23:00|472.05|470.25|472.27|470.47|472.27|470.47|472.05|470.25|0
1645104190000|2022-02-17 13:23:10|472.49|470.69|472.27|470.47|472.49|470.69|472.05|470.25|0
1645104200000|2022-02-17 13:23:20|472.05|470.25|471.82|470.02|472.05|470.25|471.82|470.02|0
1645104210000|2022-02-17 13:23:30|472.05|470.25|471.82|470.02|472.05|470.25|471.82|470.02|0
1645104220000|2022-02-17 13:23:40|472.05|470.25|472.05|470.25|472.05|470.25|472.05|470.25|0
1645104230000|2022-02-17 13:23:50|472.15|470.35|472.49|470.69|472.49|470.69|472.15|470.35|0
1645104240000|2022-02-17 13:24:00|472.93|471.13|473.37|471.57|473.37|471.57|472.93|471.13|0
1645104250000|2022-02-17 13:24:10|473.6|471.8|473.6|471.8|473.6|471.8|473.6|471.8|0
1645104260000|2022-02-17 13:24:20|473.82|472.02|473.82|472.02|473.82|472.02|473.82|472.02|0
1645104270000|2022-02-17 13:24:30|473.6|471.8|473.82|472.02|473.82|472.02|473.6|471.8|0
1645104280000|2022-02-17 13:24:40|473.92|472.12|473.82|472.02|474.04|472.24|473.82|472.02|0
1645104290000|2022-02-17 13:24:50|474.04|472.24|473.82|472.02|474.04|472.24|473.82|472.02|0
1645104300000|2022-02-17 13:25:00|474.04|472.24|473.82|472.02|474.04|472.24|473.82|472.02|0
1645104310000|2022-02-17 13:25:10|474.26|472.46|474.48|472.68|474.48|472.68|474.26|472.46|0
1645104320000|2022-02-17 13:25:20|474.26|472.46|474.04|472.24|474.26|472.46|474.04|472.24|0
1645104330000|2022-02-17 13:25:30|474.15|472.35|473.82|472.02|474.15|472.35|473.82|472.02|0
1645104340000|2022-02-17 13:25:40|474.14|472.34|474.04|472.24|474.14|472.34|474.04|472.24|0
1645104350000|2022-02-17 13:25:50|473.82|472.02|473.15|471.35|474.04|472.24|473.15|471.35|0
1645104370000|2022-02-17 13:26:10|472.71|470.91|472.49|470.69|472.71|470.91|472.49|470.69|0
1645104380000|2022-02-17 13:26:20|472.04|470.24|472.49|470.69|472.49|470.69|472.04|470.24|0
1645104390000|2022-02-17 13:26:30|472.04|470.24|472.15|470.35|472.15|470.35|472.04|470.24|0
1645104400000|2022-02-17 13:26:40|472.26|470.46|472.15|470.35|472.26|470.46|472.15|470.35|0
1645104410000|2022-02-17 13:26:50|472.04|470.24|472.26|470.46|472.37|470.57|472.04|470.24|0
1645104420000|2022-02-17 13:27:00|472.04|470.24|472.04|470.24|472.26|470.46|472.04|470.24|0
1645104430000|2022-02-17 13:27:10|472.26|470.46|472.49|470.69|472.49|470.69|472.26|470.46|0
1645104450000|2022-02-17 13:27:30|472.59|470.79|472.93|471.13|472.93|471.13|472.59|470.79|0
1645104460000|2022-02-17 13:27:40|473.37|471.57|473.37|471.57|473.37|471.57|473.37|471.57|0
1645104470000|2022-02-17 13:27:50|473.59|471.79|473.15|471.35|473.59|471.79|473.15|471.35|0
1645104480000|2022-02-17 13:28:00|473.37|471.57|473.15|471.35|473.37|471.57|473.15|471.35|0
1645104490000|2022-02-17 13:28:10|472.93|471.13|472.71|470.91|472.93|471.13|472.71|470.91|0
1645104500000|2022-02-17 13:28:20|472.48|470.68|472.48|470.68|472.48|470.68|472.48|470.68|0
1645104510000|2022-02-17 13:28:30|472.26|470.46|472.81|471.01|472.81|471.01|472.26|470.46|0
1645104520000|2022-02-17 13:28:40|472.71|470.91|472.48|470.68|472.71|470.91|472.26|470.46|0
1645104530000|2022-02-17 13:28:50|472.71|470.91|472.48|470.68|472.93|471.13|472.26|470.46|0
1645104550000|2022-02-17 13:29:10|472.59|470.79|472.59|470.79|472.59|470.79|472.59|470.79|0
1645104560000|2022-02-17 13:29:20|472.71|470.91|472.59|470.79|472.71|470.91|472.59|470.79|0
1645104570000|2022-02-17 13:29:30|472.26|470.46|472.26|470.46|472.26|470.46|472.26|470.46|0
1645104580000|2022-02-17 13:29:40|472.59|470.79|472.59|470.79|472.59|470.79|472.59|470.79|0
1645104590000|2022-02-17 13:29:50|473.03|471.23|473.03|471.23|473.37|471.57|473.03|471.23|0
1645104600000|2022-02-17 13:30:00|473.15|471.35|473.03|471.23|473.15|471.35|473.03|471.23|0
1645104610000|2022-02-17 13:30:10|472.7|470.9|473.15|471.35|473.15|471.35|472.7|470.9|0
1645104620000|2022-02-17 13:30:20|472.81|471.01|473.48|471.68|473.48|471.68|472.81|471.01|0
1645104630000|2022-02-17 13:30:30|474.03|472.23|475.36|473.56|475.36|473.56|474.03|472.23|0
1645104640000|2022-02-17 13:30:40|474.7|472.9|475.03|473.23|475.03|473.23|474.7|472.9|0
1645104650000|2022-02-17 13:30:50|474.81|473.01|474.58|472.78|474.81|473.01|474.48|472.68|0
1645104660000|2022-02-17 13:31:00|474.48|472.68|474.58|472.78|474.58|472.78|474.26|472.46|0
1645104670000|2022-02-17 13:31:10|474.7|472.9|474.48|472.68|474.7|472.9|474.48|472.68|0
1645104680000|2022-02-17 13:31:20|474.25|472.45|474.7|472.9|474.7|472.9|474.25|472.45|0
1645104690000|2022-02-17 13:31:30|474.92|473.12|475.25|473.45|475.59|473.79|474.92|473.12|0
1645104700000|2022-02-17 13:31:40|475.59|473.79|474.7|472.9|475.59|473.79|474.7|472.9|0
1645104710000|2022-02-17 13:31:50|474.92|473.12|474.92|473.12|475.14|473.34|474.92|473.12|0
1645104720000|2022-02-17 13:32:00|474.7|472.9|474.25|472.45|474.7|472.9|474.25|472.45|0
1645104730000|2022-02-17 13:32:10|474.48|472.68|474.58|472.78|474.58|472.78|474.25|472.45|0
1645104740000|2022-02-17 13:32:20|474.48|472.68|474.36|472.56|474.48|472.68|474.36|472.56|0
1645104750000|2022-02-17 13:32:30|474.48|472.68|473.81|472.01|474.48|472.68|473.81|472.01|0
1645104760000|2022-02-17 13:32:40|473.92|472.12|474.25|472.45|474.25|472.45|473.69|471.89|0
1645104770000|2022-02-17 13:32:50|474.14|472.34|474.03|472.23|474.14|472.34|474.03|472.23|0
1645104780000|2022-02-17 13:33:00|474.14|472.34|474.03|472.23|474.25|472.45|474.03|472.23|0
1645104790000|2022-02-17 13:33:10|473.92|472.12|473.81|472.01|473.92|472.12|473.69|471.89|0
1645104800000|2022-02-17 13:33:20|473.59|471.79|474.25|472.45|474.25|472.45|473.59|471.79|0
1645104810000|2022-02-17 13:33:30|474.47|472.67|474.25|472.45|474.47|472.67|474.25|472.45|0
1645104820000|2022-02-17 13:33:40|474.03|472.23|473.92|472.12|474.03|472.23|473.92|472.12|0
1645104830000|2022-02-17 13:33:50|473.81|472.01|473.59|471.79|473.81|472.01|473.59|471.79|0
1645104840000|2022-02-17 13:34:00|473.69|471.89|473.92|472.12|473.92|472.12|473.69|471.89|0
1645104850000|2022-02-17 13:34:10|473.81|472.01|473.37|471.57|473.81|472.01|473.37|471.57|0
1645104860000|2022-02-17 13:34:20|473.59|471.79|473.37|471.57|473.59|471.79|473.37|471.57|0
1645104870000|2022-02-17 13:34:30|473.59|471.79|473.91|472.11|473.91|472.11|473.59|471.79|0
1645104880000|2022-02-17 13:34:40|473.81|472.01|474.47|472.67|474.47|472.67|473.81|472.01|0
1645104890000|2022-02-17 13:34:50|474.58|472.78|474.36|472.56|474.58|472.78|474.25|472.45|0
1645104900000|2022-02-17 13:35:00|474.03|472.23|474.03|472.23|474.03|472.23|473.59|471.79|0
1645104910000|2022-02-17 13:35:10|474.25|472.45|474.47|472.67|474.47|472.67|474.25|472.45|0
1645104920000|2022-02-17 13:35:20|474.69|472.89|474.14|472.34|474.69|472.89|474.03|472.23|0
1645104930000|2022-02-17 13:35:30|474.25|472.45|474.14|472.34|474.25|472.45|474.03|472.23|0
1645104940000|2022-02-17 13:35:40|474.03|472.23|474.25|472.45|474.25|472.45|474.03|472.23|0
1645104950000|2022-02-17 13:35:50|474.47|472.67|474.03|472.23|474.47|472.67|474.03|472.23|0
1645104960000|2022-02-17 13:36:00|473.14|471.34|473.47|471.67|473.59|471.79|473.14|471.34|0
1645104970000|2022-02-17 13:36:10|473.36|471.56|473.47|471.67|473.47|471.67|473.36|471.56|0
1645104980000|2022-02-17 13:36:20|473.69|471.89|473.81|472.01|473.81|472.01|473.36|471.56|0
1645104990000|2022-02-17 13:36:30|473.58|471.78|473.36|471.56|473.58|471.78|473.14|471.34|0
1645105000000|2022-02-17 13:36:40|473.47|471.67|473.14|471.34|473.58|471.78|473.14|471.34|0
1645105010000|2022-02-17 13:36:50|472.92|471.12|473.14|471.34|473.25|471.45|472.92|471.12|0
1645105020000|2022-02-17 13:37:00|473.58|471.78|472.8|471|473.58|471.78|472.8|471|0
1645105030000|2022-02-17 13:37:10|472.48|470.68|472.7|470.9|472.7|470.9|472.48|470.68|0
1645105040000|2022-02-17 13:37:20|472.8|471|472.7|470.9|472.8|471|472.7|470.9|0
1645105050000|2022-02-17 13:37:30|472.92|471.12|473.14|471.34|473.14|471.34|472.7|470.9|0
1645105060000|2022-02-17 13:37:40|472.8|471|472.8|471|472.8|471|472.8|471|0
1645105070000|2022-02-17 13:37:50|473.03|471.23|473.36|471.56|473.36|471.56|472.92|471.12|0
1645105080000|2022-02-17 13:38:00|473.81|472.01|473.58|471.78|474.03|472.23|473.58|471.78|0
1645105090000|2022-02-17 13:38:10|473.81|472.01|473.36|471.56|474.03|472.23|473.36|471.56|0
1645105100000|2022-02-17 13:38:20|473.14|471.34|473.36|471.56|473.36|471.56|473.14|471.34|0
1645105110000|2022-02-17 13:38:30|473.47|471.67|473.47|471.67|473.47|471.67|473.36|471.56|0
1645105120000|2022-02-17 13:38:40|473.58|471.78|473.47|471.67|473.58|471.78|473.14|471.34|0
1645105130000|2022-02-17 13:38:50|473.36|471.56|473.14|471.34|473.36|471.56|473.02|471.22|0
1645105150000|2022-02-17 13:39:10|472.7|470.9|473.14|471.34|473.14|471.34|472.7|470.9|0
1645105160000|2022-02-17 13:39:20|473.02|471.22|472.92|471.12|473.02|471.22|472.92|471.12|0
1645105170000|2022-02-17 13:39:30|472.7|470.9|472.7|470.9|472.8|471|472.7|470.9|0
1645105180000|2022-02-17 13:39:40|472.8|471|472.25|470.45|472.8|471|472.03|470.23|0
1645105190000|2022-02-17 13:39:50|471.81|470.01|471.59|469.79|471.81|470.01|471.59|469.79|0
1645105200000|2022-02-17 13:40:00|471.37|469.57|471.37|469.57|471.59|469.79|471.37|469.57|0
1645105210000|2022-02-17 13:40:10|471.47|469.67|471.37|469.57|471.47|469.67|471.37|469.57|0
1645105220000|2022-02-17 13:40:20|471.59|469.79|472.03|470.23|472.03|470.23|471.59|469.79|0
1645105230000|2022-02-17 13:40:30|471.81|470.01|470.7|468.9|471.81|470.01|470.7|468.9|0
1645105240000|2022-02-17 13:40:40|470.48|468.68|468.6|466.8|470.48|468.68|468.6|466.8|0
1645105250000|2022-02-17 13:40:50|468.71|466.91|468.93|467.13|468.93|467.13|468.71|466.91|0
1645105260000|2022-02-17 13:41:00|469.6|467.8|468.93|467.13|469.6|467.8|468.93|467.13|0
1645105270000|2022-02-17 13:41:10|468.71|466.91|468.49|466.69|468.71|466.91|468.49|466.69|0
1645105280000|2022-02-17 13:41:20|468.27|466.47|466.94|465.14|468.27|466.47|466.94|465.14|0
1645105290000|2022-02-17 13:41:30|467.16|465.36|467.16|465.36|467.83|466.03|467.16|465.36|0
1645105300000|2022-02-17 13:41:40|467.61|465.81|468.05|466.25|468.05|466.25|467.38|465.58|0
1645105310000|2022-02-17 13:41:50|467.83|466.03|467.83|466.03|467.83|466.03|467.38|465.58|0
1645105320000|2022-02-17 13:42:00|467.93|466.13|467.6|465.8|467.93|466.13|467.6|465.8|0
1645105330000|2022-02-17 13:42:10|467.38|465.58|467.12|465.32|467.38|465.58|467.12|465.32|0
1645105340000|2022-02-17 13:42:20|466.67|464.87|466.89|465.09|467.12|465.32|466.67|464.87|0
1645105350000|2022-02-17 13:42:30|466.67|464.87|465.57|463.77|466.67|464.87|465.57|463.77|0
1645105360000|2022-02-17 13:42:40|465.79|463.99|466.56|464.76|466.56|464.76|465.57|463.77|0
1645105370000|2022-02-17 13:42:50|466.67|464.87|466.56|464.76|466.89|465.09|466.56|464.76|0
1645105380000|2022-02-17 13:43:00|466.45|464.65|465.35|463.55|466.45|464.65|465.35|463.55|0
1645105390000|2022-02-17 13:43:10|465.57|463.77|466.67|464.87|466.67|464.87|465.57|463.77|0
1645105400000|2022-02-17 13:43:20|467.34|465.54|466.89|465.09|467.34|465.54|466.89|465.09|0
1645105410000|2022-02-17 13:43:30|466.67|464.87|467.11|465.31|467.11|465.31|466.67|464.87|0
1645105420000|2022-02-17 13:43:40|467.34|465.54|467.78|465.98|467.78|465.98|467.34|465.54|0
1645105430000|2022-02-17 13:43:50|467.22|465.42|466.23|464.43|467.22|465.42|466.23|464.43|0
1645105440000|2022-02-17 13:44:00|465.79|463.99|465.12|463.32|465.79|463.99|465.12|463.32|0
1645105450000|2022-02-17 13:44:10|464.02|462.22|462.48|460.68|464.02|462.22|462.03|460.23|0
1645105460000|2022-02-17 13:44:20|462.25|460.45|461.81|460.01|462.47|460.67|461.81|460.01|0
1645105470000|2022-02-17 13:44:30|461.59|459.79|460.05|458.25|461.59|459.79|460.05|458.25|0
1645105480000|2022-02-17 13:44:40|460.49|458.69|462.92|461.12|462.92|461.12|460.49|458.69|0
1645105490000|2022-02-17 13:44:50|462.25|460.45|462.58|460.78|462.58|460.78|462.14|460.34|0
1645105500000|2022-02-17 13:45:00|462.47|460.67|460.05|458.25|462.47|460.67|460.05|458.25|0
1645105510000|2022-02-17 13:45:10|459.39|457.59|459.67|457.87|459.67|457.87|458.73|456.93|0
1645105520000|2022-02-17 13:45:20|460.99|459.19|460.77|458.97|460.99|459.19|460.43|458.63|0
1645105530000|2022-02-17 13:45:30|460.55|458.75|461.21|459.41|461.21|459.41|460.43|458.63|0
1645105540000|2022-02-17 13:45:40|462.09|460.29|461.65|459.85|462.09|460.29|461.21|459.41|0
1645105550000|2022-02-17 13:45:50|462.09|460.29|462.09|460.29|462.09|460.29|461.65|459.85|0
1645105560000|2022-02-17 13:46:00|461.53|459.73|460.55|458.75|461.53|459.73|460.55|458.75|0
1645105570000|2022-02-17 13:46:10|460.99|459.19|460.11|458.31|461.43|459.63|460.11|458.31|0
1645105580000|2022-02-17 13:46:20|460.33|458.53|460.11|458.31|460.77|458.97|460.11|458.31|0
1645105590000|2022-02-17 13:46:30|460.33|458.53|460.77|458.97|460.77|458.97|460.33|458.53|0
1645105600000|2022-02-17 13:46:40|460.55|458.75|461.53|459.73|461.53|459.73|460.55|458.75|0
1645105610000|2022-02-17 13:46:50|461.21|459.41|461.09|459.29|461.21|459.41|460.33|458.53|0
1645105620000|2022-02-17 13:47:00|461.31|459.51|460.21|458.41|461.31|459.51|460.21|458.41|0
1645105630000|2022-02-17 13:47:10|460.11|458.31|459.45|457.65|460.11|458.31|459.45|457.65|0
1645105640000|2022-02-17 13:47:20|459.67|457.87|459.45|457.65|459.67|457.87|459.45|457.65|0
1645105650000|2022-02-17 13:47:30|459.67|457.87|458.67|456.87|459.67|457.87|458.67|456.87|0
1645105660000|2022-02-17 13:47:40|458.57|456.77|458.67|456.87|459.23|457.43|458.57|456.77|0
1645105670000|2022-02-17 13:47:50|459.45|457.65|459.45|457.65|459.45|457.65|459.23|457.43|0
1645105680000|2022-02-17 13:48:00|459.67|457.87|460.11|458.31|460.33|458.53|459.67|457.87|0
1645105690000|2022-02-17 13:48:10|460.33|458.53|460.77|458.97|460.77|458.97|460.11|458.31|0
1645105700000|2022-02-17 13:48:20|460.99|459.19|460.55|458.75|460.99|459.19|460.55|458.75|0
1645105710000|2022-02-17 13:48:30|460.65|458.85|460.33|458.53|460.65|458.85|460.33|458.53|0
1645105720000|2022-02-17 13:48:40|460.55|458.75|460.99|459.19|460.99|459.19|460.55|458.75|0
1645105730000|2022-02-17 13:48:50|460.77|458.97|460.77|458.97|460.77|458.97|460.77|458.97|0
1645105740000|2022-02-17 13:49:00|460.21|458.41|461.43|459.63|461.43|459.63|460.21|458.41|0
1645105750000|2022-02-17 13:49:10|461.21|459.41|461.21|459.41|461.21|459.41|460.99|459.19|0
1645105760000|2022-02-17 13:49:20|460.77|458.97|460.33|458.53|460.77|458.97|460.33|458.53|0
1645105770000|2022-02-17 13:49:30|460.43|458.63|459.89|458.09|460.43|458.63|459.89|458.09|0
1645105780000|2022-02-17 13:49:40|459.45|457.65|460.1|458.3|460.1|458.3|459.45|457.65|0
1645105790000|2022-02-17 13:49:50|459.45|457.65|459.45|457.65|459.55|457.75|459.45|457.65|0
1645105800000|2022-02-17 13:50:00|459.23|457.43|460.1|458.3|460.1|458.3|458.79|456.99|0
1645105810000|2022-02-17 13:50:10|460.21|458.41|460.32|458.52|460.32|458.52|460.21|458.41|0
1645105820000|2022-02-17 13:50:20|460.65|458.85|460.54|458.74|460.76|458.96|460.43|458.63|0
1645105830000|2022-02-17 13:50:30|460.98|459.18|461.42|459.62|461.42|459.62|460.98|459.18|0
1645105840000|2022-02-17 13:50:40|460.98|459.18|460.98|459.18|460.98|459.18|460.98|459.18|0
1645105850000|2022-02-17 13:50:50|460.54|458.74|461.64|459.84|461.64|459.84|460.54|458.74|0
1645105860000|2022-02-17 13:51:00|461.42|459.62|461.64|459.84|461.64|459.84|461.2|459.4|0
1645105870000|2022-02-17 13:51:10|461.86|460.06|462.19|460.39|462.3|460.5|461.86|460.06|0
1645105880000|2022-02-17 13:51:20|462.3|460.5|462.52|460.72|462.52|460.72|462.3|460.5|0
1645105890000|2022-02-17 13:51:30|462.41|460.61|462.3|460.5|462.41|460.61|462.08|460.28|0
1645105900000|2022-02-17 13:51:40|462.08|460.28|461.31|459.51|462.08|460.28|461.2|459.4|0
1645105910000|2022-02-17 13:51:50|461.09|459.29|461.2|459.4|461.42|459.62|461.09|459.29|0
1645105920000|2022-02-17 13:52:00|461.09|459.29|460.76|458.96|461.2|459.4|460.76|458.96|0
1645105930000|2022-02-17 13:52:10|461.2|459.4|461.2|459.4|461.2|459.4|460.98|459.18|0
1645105940000|2022-02-17 13:52:20|460.98|459.18|460.76|458.96|461.2|459.4|460.76|458.96|0
1645105950000|2022-02-17 13:52:30|460.32|458.52|459.88|458.08|460.32|458.52|459.88|458.08|0
1645105960000|2022-02-17 13:52:40|460.32|458.52|460.76|458.96|460.76|458.96|460.32|458.52|0
1645105970000|2022-02-17 13:52:50|460.87|459.07|460.32|458.52|460.87|459.07|460.32|458.52|0
1645105980000|2022-02-17 13:53:00|460.54|458.74|459.88|458.08|460.54|458.74|459.88|458.08|0
1645105990000|2022-02-17 13:53:10|459.66|457.86|460.1|458.3|460.1|458.3|459.55|457.75|0
1645106000000|2022-02-17 13:53:20|460.32|458.52|459.55|457.75|460.32|458.52|459.55|457.75|0
1645106010000|2022-02-17 13:53:30|459.88|458.08|458.98|457.18|460.1|458.3|458.98|457.18|0
1645106020000|2022-02-17 13:53:40|460.45|458.65|460.01|458.21|460.45|458.65|460.01|458.21|0
1645106030000|2022-02-17 13:53:50|460.23|458.43|460.01|458.21|460.23|458.43|460.01|458.21|0
1645106040000|2022-02-17 13:54:00|459.9|458.1|460.45|458.65|460.45|458.65|459.57|457.77|0
1645106050000|2022-02-17 13:54:10|460.34|458.54|460.49|458.69|460.49|458.69|460.23|458.43|0
1645106060000|2022-02-17 13:54:20|460.71|458.91|460.27|458.47|460.71|458.91|460.05|458.25|0
1645106070000|2022-02-17 13:54:30|460.49|458.69|460.92|459.12|460.92|459.12|460.49|458.69|0
1645106080000|2022-02-17 13:54:40|460.59|458.79|460.49|458.69|460.59|458.79|460.27|458.47|0
1645106090000|2022-02-17 13:54:50|460.71|458.91|460.92|459.12|460.92|459.12|460.71|458.91|0
1645106100000|2022-02-17 13:55:00|460.7|458.9|461.03|459.23|461.03|459.23|460.7|458.9|0
1645106110000|2022-02-17 13:55:10|461.36|459.56|461.69|459.89|461.8|460|461.36|459.56|0
1645106120000|2022-02-17 13:55:20|461.58|459.78|461.8|460|462.24|460.44|461.58|459.78|0
1645106130000|2022-02-17 13:55:30|461.91|460.11|461.25|459.45|461.91|460.11|461.25|459.45|0
1645106140000|2022-02-17 13:55:40|460.92|459.12|460.05|458.25|461.14|459.34|459.83|458.03|0
1645106150000|2022-02-17 13:55:50|459.83|458.03|459.83|458.03|459.83|458.03|459.83|458.03|0
1645106160000|2022-02-17 13:56:00|458.95|457.15|458.51|456.71|458.95|457.15|458.51|456.71|0
1645106170000|2022-02-17 13:56:10|460.05|458.25|460.48|458.68|460.48|458.68|460.05|458.25|0
1645106180000|2022-02-17 13:56:20|460.05|458.25|459.61|457.81|460.05|458.25|459.61|457.81|0
1645106190000|2022-02-17 13:56:30|459.49|457.69|459.39|457.59|459.83|458.03|459.39|457.59|0
1645106200000|2022-02-17 13:56:40|459.61|457.81|459.17|457.37|459.61|457.81|459.17|457.37|0
1645106210000|2022-02-17 13:56:50|459.39|457.59|459.05|457.25|459.39|457.59|458.51|456.71|0
1645106220000|2022-02-17 13:57:00|459.39|457.59|458.95|457.15|459.39|457.59|458.95|457.15|0
1645106230000|2022-02-17 13:57:10|459.17|457.37|458.73|456.93|459.17|457.37|458.73|456.93|0
1645106240000|2022-02-17 13:57:20|458.51|456.71|458.95|457.15|458.95|457.15|458.51|456.71|0
1645106250000|2022-02-17 13:57:30|459.05|457.25|458.73|456.93|459.05|457.25|458.73|456.93|0
1645106260000|2022-02-17 13:57:40|459.17|457.37|458.29|456.49|459.17|457.37|458.29|456.49|0
1645106270000|2022-02-17 13:57:50|458.51|456.71|458.51|456.71|458.51|456.71|458.51|456.71|0
1645106280000|2022-02-17 13:58:00|458.73|456.93|459.82|458.02|459.82|458.02|458.61|456.81|0
1645106290000|2022-02-17 13:58:10|460.37|458.57|460.48|458.68|460.48|458.68|460.04|458.24|0
1645106300000|2022-02-17 13:58:20|460.92|459.12|461.58|459.78|461.58|459.78|460.92|459.12|0
1645106310000|2022-02-17 13:58:30|461.47|459.67|461.8|460|461.8|460|461.47|459.67|0
1645106320000|2022-02-17 13:58:40|461.68|459.88|461.47|459.67|461.68|459.88|461.36|459.56|0
1645106330000|2022-02-17 13:58:50|462.02|460.22|461.8|460|462.02|460.22|461.8|460|0
1645106340000|2022-02-17 13:59:00|461.46|459.66|460.81|459.01|461.46|459.66|460.7|458.9|0
1645106350000|2022-02-17 13:59:10|460.92|459.12|460.7|458.9|460.92|459.12|460.7|458.9|0
1645106360000|2022-02-17 13:59:20|460.92|459.12|460.7|458.9|460.92|459.12|460.7|458.9|0
1645106370000|2022-02-17 13:59:30|460.48|458.68|460.48|458.68|460.7|458.9|460.26|458.46|0
1645106380000|2022-02-17 13:59:40|460.26|458.46|459.82|458.02|460.26|458.46|459.82|458.02|0
1645106390000|2022-02-17 13:59:50|460.04|458.24|460.26|458.46|460.26|458.46|460.04|458.24|0
1645106400000|2022-02-17 14:00:00|460.04|458.24|459.82|458.02|460.04|458.24|459.6|457.8|0
1645106410000|2022-02-17 14:00:10|460.04|458.24|460.26|458.46|460.26|458.46|460.04|458.24|0
1645106420000|2022-02-17 14:00:20|460.04|458.24|460.7|458.9|460.7|458.9|460.04|458.24|0
1645106430000|2022-02-17 14:00:30|460.92|459.12|460.92|459.12|461.36|459.56|460.92|459.12|0
1645106440000|2022-02-17 14:00:40|460.7|458.9|462.24|460.44|462.24|460.44|460.7|458.9|0
1645106450000|2022-02-17 14:00:50|463.99|462.19|464.65|462.85|464.65|462.85|463.55|461.75|0
1645106460000|2022-02-17 14:01:00|464.54|462.74|465.09|463.29|465.2|463.4|464.54|462.74|0
1645106470000|2022-02-17 14:01:10|465.31|463.51|465.75|463.95|465.75|463.95|465.09|463.29|0
1645106480000|2022-02-17 14:01:20|466.19|464.39|466.86|465.06|466.86|465.06|465.75|463.95|0
1645106490000|2022-02-17 14:01:30|467.3|465.5|465.75|463.95|467.3|465.5|465.53|463.73|0
1645106500000|2022-02-17 14:01:40|465.53|463.73|466.19|464.39|466.19|464.39|465.31|463.51|0
1645106510000|2022-02-17 14:01:50|466.63|464.83|466.08|464.28|466.63|464.83|465.97|464.17|0
1645106520000|2022-02-17 14:02:00|465.97|464.17|466.63|464.83|466.63|464.83|465.97|464.17|0
1645106530000|2022-02-17 14:02:10|467.3|465.5|466.85|465.05|467.52|465.72|466.85|465.05|0
1645106540000|2022-02-17 14:02:20|467.07|465.27|466.85|465.05|467.07|465.27|466.63|464.83|0
1645106550000|2022-02-17 14:02:30|467.07|465.27|466.41|464.61|467.07|465.27|466.41|464.61|0
1645106560000|2022-02-17 14:02:40|466.19|464.39|465.09|463.29|466.19|464.39|464.87|463.07|0
1645106570000|2022-02-17 14:02:50|464.43|462.63|465.45|463.65|465.45|463.65|463.69|461.89|0
1645106580000|2022-02-17 14:03:00|464.59|462.79|464.15|462.35|464.59|462.79|464.15|462.35|0
1645106590000|2022-02-17 14:03:10|463.93|462.13|466.36|464.56|466.36|464.56|463.93|462.13|0
1645106600000|2022-02-17 14:03:20|466.14|464.34|466.24|464.44|466.58|464.78|466.14|464.34|0
1645106610000|2022-02-17 14:03:30|466.14|464.34|466.58|464.78|466.58|464.78|465.92|464.12|0
1645106620000|2022-02-17 14:03:40|466.91|465.11|467.46|465.66|467.46|465.66|466.91|465.11|0
1645106630000|2022-02-17 14:03:50|466.58|464.78|466.36|464.56|467.02|465.22|466.36|464.56|0
1645106640000|2022-02-17 14:04:00|466.14|464.34|465.03|463.23|466.14|464.34|465.03|463.23|0
1645106650000|2022-02-17 14:04:10|464.15|462.35|465.03|463.23|465.03|463.23|464.15|462.35|0
1645106660000|2022-02-17 14:04:20|465.25|463.45|465.03|463.23|465.25|463.45|464.59|462.79|0
1645106670000|2022-02-17 14:04:30|465.14|463.34|465.58|463.78|465.58|463.78|465.14|463.34|0
1645106680000|2022-02-17 14:04:40|465.47|463.67|465.92|464.12|465.92|464.12|465.47|463.67|0
1645106690000|2022-02-17 14:04:50|465.7|463.9|465.7|463.9|465.92|464.12|465.7|463.9|0
1645106700000|2022-02-17 14:05:00|465.69|463.89|466.58|464.78|466.58|464.78|465.47|463.67|0
1645106710000|2022-02-17 14:05:10|466.8|465|466.8|465|466.8|465|466.8|465|0
1645106720000|2022-02-17 14:05:20|466.68|464.88|466.36|464.56|466.68|464.88|466.14|464.34|0
1645106730000|2022-02-17 14:05:30|466.14|464.34|466.8|465|466.8|465|466.14|464.34|0
1645106740000|2022-02-17 14:05:40|466.36|464.56|465.91|464.11|466.36|464.56|465.91|464.11|0
1645106750000|2022-02-17 14:05:50|465.47|463.67|465.25|463.45|465.47|463.67|465.25|463.45|0
1645106760000|2022-02-17 14:06:00|465.03|463.23|465.25|463.45|465.25|463.45|465.03|463.23|0
1645106770000|2022-02-17 14:06:10|465.03|463.23|464.59|462.79|465.25|463.45|464.59|462.79|0
1645106780000|2022-02-17 14:06:20|465.03|463.23|464.59|462.79|465.03|463.23|464.59|462.79|0
1645106790000|2022-02-17 14:06:30|464.81|463.01|465.14|463.34|465.14|463.34|464.81|463.01|0
1645106800000|2022-02-17 14:06:40|465.25|463.45|465.47|463.67|465.69|463.89|465.25|463.45|0
1645106810000|2022-02-17 14:06:50|465.25|463.45|465.25|463.45|465.36|463.56|465.03|463.23|0
1645106820000|2022-02-17 14:07:00|465.03|463.23|465.47|463.67|465.47|463.67|464.81|463.01|0
1645106830000|2022-02-17 14:07:10|465.91|464.11|465.47|463.67|465.91|464.11|465.47|463.67|0
1645106840000|2022-02-17 14:07:20|465.58|463.78|465.25|463.45|465.58|463.78|465.03|463.23|0
1645106850000|2022-02-17 14:07:30|465.03|463.23|464.92|463.12|465.03|463.23|464.92|463.12|0
1645106860000|2022-02-17 14:07:40|465.69|463.89|465.91|464.11|465.91|464.11|465.69|463.89|0
1645106870000|2022-02-17 14:07:50|465.69|463.89|465.25|463.45|465.69|463.89|465.25|463.45|0
1645106880000|2022-02-17 14:08:00|465.47|463.67|465.8|464|465.8|464|465.47|463.67|0
1645106890000|2022-02-17 14:08:10|465.91|464.11|465.03|463.23|465.91|464.11|465.03|463.23|0
1645106900000|2022-02-17 14:08:20|464.81|463.01|464.59|462.79|464.92|463.12|464.15|462.35|0
1645106910000|2022-02-17 14:08:30|464.37|462.57|463.81|462.01|464.59|462.79|463.81|462.01|0
1645106920000|2022-02-17 14:08:40|464.03|462.23|464.47|462.67|464.47|462.67|463.93|462.13|0
1645106930000|2022-02-17 14:08:50|464.37|462.57|464.37|462.57|464.37|462.57|464.37|462.57|0
1645106940000|2022-02-17 14:09:00|464.59|462.79|465.03|463.23|465.14|463.34|464.59|462.79|0
1645106950000|2022-02-17 14:09:10|465.47|463.67|466.57|464.77|466.57|464.77|465.47|463.67|0
1645106960000|2022-02-17 14:09:20|467.01|465.21|466.57|464.77|467.01|465.21|466.46|464.66|0
1645106970000|2022-02-17 14:09:30|467.24|465.44|467.46|465.66|467.46|465.66|467.01|465.21|0
1645106980000|2022-02-17 14:09:40|467.24|465.44|467.46|465.66|467.46|465.66|467.01|465.21|0
1645106990000|2022-02-17 14:09:50|467.24|465.44|466.79|464.99|467.24|465.44|466.79|464.99|0
1645107000000|2022-02-17 14:10:00|466.9|465.1|467.46|465.66|467.46|465.66|466.57|464.77|0
1645107010000|2022-02-17 14:10:10|467.68|465.88|468.34|466.54|468.44|466.64|467.68|465.88|0
1645107020000|2022-02-17 14:10:20|468.12|466.32|468.34|466.54|468.34|466.54|468.12|466.32|0
1645107030000|2022-02-17 14:10:30|468.56|466.76|468.56|466.76|468.56|466.76|468.34|466.54|0
1645107040000|2022-02-17 14:10:40|467.68|465.88|467.9|466.1|467.9|466.1|467.68|465.88|0
1645107050000|2022-02-17 14:10:50|468.56|466.76|468.12|466.32|468.56|466.76|468.12|466.32|0
1645107060000|2022-02-17 14:11:00|468.34|466.54|468.34|466.54|468.34|466.54|468.34|466.54|0
1645107070000|2022-02-17 14:11:10|468.56|466.76|468.56|466.76|468.78|466.98|468.56|466.76|0
1645107080000|2022-02-17 14:11:20|468.34|466.54|468.34|466.54|468.34|466.54|468.34|466.54|0
1645107090000|2022-02-17 14:11:30|468.56|466.76|468.78|466.98|468.78|466.98|468.56|466.76|0
1645107100000|2022-02-17 14:11:40|468.56|466.76|468.12|466.32|468.56|466.76|468.12|466.32|0
1645107110000|2022-02-17 14:11:50|467.67|465.87|472.32|470.52|472.32|470.52|467.67|465.87|0
1645107120000|2022-02-17 14:12:00|471.65|469.85|470.55|468.75|471.65|469.85|469.44|467.64|0
1645107130000|2022-02-17 14:12:10|470.33|468.53|469.44|467.64|470.33|468.53|469.44|467.64|0
1645107140000|2022-02-17 14:12:20|470.11|468.31|470.43|468.63|470.43|468.63|470.11|468.31|0
1645107150000|2022-02-17 14:12:30|469.99|468.19|470.11|468.31|470.33|468.53|469.99|468.19|0
1645107160000|2022-02-17 14:12:40|469.77|467.97|469.66|467.86|470.1|468.3|469.66|467.86|0
1645107170000|2022-02-17 14:12:50|469.44|467.64|470.1|468.3|470.33|468.53|469.44|467.64|0
1645107180000|2022-02-17 14:13:00|469.99|468.19|470.55|468.75|470.55|468.75|469.88|468.08|0
1645107190000|2022-02-17 14:13:10|470.33|468.53|469.44|467.64|470.33|468.53|469.44|467.64|0
1645107200000|2022-02-17 14:13:20|469.22|467.42|469|467.2|469.22|467.42|468.56|466.76|0
1645107210000|2022-02-17 14:13:30|468.78|466.98|468.56|466.76|469|467.2|468.56|466.76|0
1645107220000|2022-02-17 14:13:40|468.11|466.31|467.78|465.98|468.11|466.31|467.78|465.98|0
1645107230000|2022-02-17 14:13:50|468.11|466.31|468.56|466.76|468.66|466.86|468.11|466.31|0
1645107240000|2022-02-17 14:14:00|468.34|466.54|468.78|466.98|468.78|466.98|468.34|466.54|0
1645107250000|2022-02-17 14:14:10|469|467.2|469|467.2|469|467.2|468.56|466.76|0
1645107260000|2022-02-17 14:14:20|469.22|467.42|469|467.2|469.22|467.42|468.78|466.98|0
1645107270000|2022-02-17 14:14:30|468.78|466.98|469.22|467.42|470.99|469.19|468.78|466.98|0
1645107280000|2022-02-17 14:14:40|468.78|466.98|469|467.2|469|467.2|468.78|466.98|0
1645107290000|2022-02-17 14:14:50|468.78|466.98|468.56|466.76|468.78|466.98|468.56|466.76|0
1645107300000|2022-02-17 14:15:00|468.78|466.98|469|467.2|469|467.2|468.78|466.98|0
1645107310000|2022-02-17 14:15:10|468.78|466.98|468.44|466.64|468.78|466.98|468.44|466.64|0
1645107320000|2022-02-17 14:15:20|468.33|466.53|468.55|466.75|468.55|466.75|468.33|466.53|0
1645107330000|2022-02-17 14:15:30|468.78|466.98|469.22|467.42|469.22|467.42|468.78|466.98|0
1645107340000|2022-02-17 14:15:40|469|467.2|469.44|467.64|469.44|467.64|469|467.2|0
1645107350000|2022-02-17 14:15:50|469.54|467.74|469.88|468.08|469.88|468.08|469.44|467.64|0
1645107360000|2022-02-17 14:16:00|469.66|467.86|469.88|468.08|469.88|468.08|469.66|467.86|0
1645107370000|2022-02-17 14:16:10|469.66|467.86|469.66|467.86|469.66|467.86|469.66|467.86|0
1645107380000|2022-02-17 14:16:20|469.44|467.64|469|467.2|469.44|467.64|469|467.2|0
1645107390000|2022-02-17 14:16:30|468.77|466.97|468.55|466.75|468.77|466.97|468.55|466.75|0
1645107400000|2022-02-17 14:16:40|468.66|466.86|468.55|466.75|468.77|466.97|468.55|466.75|0
1645107410000|2022-02-17 14:16:50|468.33|466.53|468.55|466.75|468.77|466.97|468.33|466.53|0
1645107420000|2022-02-17 14:17:00|468.22|466.42|467.67|465.87|468.22|466.42|467.45|465.65|0
1645107430000|2022-02-17 14:17:10|467.55|465.75|467.67|465.87|467.67|465.87|467.45|465.65|0
1645107440000|2022-02-17 14:17:20|467.55|465.75|467.67|465.87|467.67|465.87|467.55|465.75|0
1645107450000|2022-02-17 14:17:30|467.55|465.75|467.67|465.87|467.67|465.87|467.55|465.75|0
1645107460000|2022-02-17 14:17:40|467.45|465.65|467.67|465.87|467.67|465.87|467.45|465.65|0
1645107470000|2022-02-17 14:17:50|467.89|466.09|468.11|466.31|468.11|466.31|467.89|466.09|0
1645107480000|2022-02-17 14:18:00|467.89|466.09|468.11|466.31|468.11|466.31|467.67|465.87|0
1645107490000|2022-02-17 14:18:10|468.55|466.75|468.33|466.53|468.55|466.75|468.33|466.53|0
1645107500000|2022-02-17 14:18:20|468.11|466.31|467.45|465.65|468.11|466.31|467.45|465.65|0
1645107510000|2022-02-17 14:18:30|467.01|465.21|467.45|465.65|467.45|465.65|467.01|465.21|0
1645107520000|2022-02-17 14:18:40|467.33|465.53|467.23|465.43|467.33|465.53|467.23|465.43|0
1645107530000|2022-02-17 14:18:50|467.01|465.21|467.01|465.21|467.01|465.21|466.67|464.87|0
1645107540000|2022-02-17 14:19:00|466.78|464.98|467.23|465.43|467.23|465.43|466.78|464.98|0
1645107550000|2022-02-17 14:19:10|467.45|465.65|466.56|464.76|467.45|465.65|466.56|464.76|0
1645107560000|2022-02-17 14:19:20|466.34|464.54|466.67|464.87|466.78|464.98|466.34|464.54|0
1645107570000|2022-02-17 14:19:30|466.56|464.76|466.78|464.98|466.78|464.98|466.45|464.65|0
1645107580000|2022-02-17 14:19:40|466.12|464.32|465.9|464.1|466.12|464.32|465.9|464.1|0
1645107590000|2022-02-17 14:19:50|465.68|463.88|465.24|463.44|465.9|464.1|465.24|463.44|0
1645107600000|2022-02-17 14:20:00|465.46|463.66|464.14|462.34|465.46|463.66|463.92|462.12|0
1645107610000|2022-02-17 14:20:10|463.7|461.9|465.24|463.44|465.24|463.44|463.7|461.9|0
1645107620000|2022-02-17 14:20:20|466.12|464.32|465.9|464.1|466.12|464.32|465.68|463.88|0
1645107630000|2022-02-17 14:20:30|466.12|464.32|465.68|463.88|466.12|464.32|465.68|463.88|0
1645107640000|2022-02-17 14:20:40|465.46|463.66|465.79|463.99|465.79|463.99|465.46|463.66|0
1645107650000|2022-02-17 14:20:50|465.34|463.54|465.68|463.88|465.68|463.88|465.34|463.54|0
1645107660000|2022-02-17 14:21:00|465.9|464.1|465.68|463.88|465.9|464.1|465.68|463.88|0
1645107670000|2022-02-17 14:21:10|465.9|464.1|465.9|464.1|466.12|464.32|465.9|464.1|0
1645107680000|2022-02-17 14:21:20|466.12|464.32|466.56|464.76|466.56|464.76|466.12|464.32|0
1645107690000|2022-02-17 14:21:30|466.34|464.54|466.78|464.98|466.78|464.98|466.34|464.54|0
1645107700000|2022-02-17 14:21:40|466.56|464.76|466.23|464.43|466.56|464.76|466.12|464.32|0
1645107710000|2022-02-17 14:21:50|466.78|464.98|465.46|463.66|466.78|464.98|465.46|463.66|0
1645107720000|2022-02-17 14:22:00|465.02|463.22|465.46|463.66|465.46|463.66|465.02|463.22|0
1645107730000|2022-02-17 14:22:10|464.68|462.88|465.24|463.44|465.24|463.44|464.58|462.78|0
1645107740000|2022-02-17 14:22:20|465.02|463.22|465.9|464.1|465.9|464.1|465.02|463.22|0
1645107750000|2022-02-17 14:22:30|466.12|464.32|466.23|464.43|466.56|464.76|466.12|464.32|0
1645107760000|2022-02-17 14:22:40|466.12|464.32|466.78|464.98|466.78|464.98|466.12|464.32|0
1645107780000|2022-02-17 14:23:00|466.56|464.76|466.78|464.98|466.78|464.98|466.56|464.76|0
1645107790000|2022-02-17 14:23:10|467.22|465.42|467.22|465.42|467.22|465.42|467.22|465.42|0
1645107800000|2022-02-17 14:23:20|467.44|465.64|467.55|465.75|467.66|465.86|467.44|465.64|0
1645107810000|2022-02-17 14:23:30|467.44|465.64|467.22|465.42|467.44|465.64|467|465.2|0
1645107820000|2022-02-17 14:23:40|467|465.2|467|465.2|467.44|465.64|467|465.2|0
1645107830000|2022-02-17 14:23:50|466.56|464.76|466.78|464.98|466.78|464.98|466.56|464.76|0
1645107840000|2022-02-17 14:24:00|466.56|464.76|466.56|464.76|466.56|464.76|466.56|464.76|0
1645107860000|2022-02-17 14:24:20|466.78|464.98|466.78|464.98|466.78|464.98|466.34|464.54|0
1645107870000|2022-02-17 14:24:30|466.56|464.76|466.56|464.76|466.78|464.98|466.56|464.76|0
1645107880000|2022-02-17 14:24:40|466.44|464.64|465.46|463.66|466.44|464.64|465.46|463.66|0
1645107890000|2022-02-17 14:24:50|465.9|464.1|466.12|464.32|466.12|464.32|465.9|464.1|0
1645107900000|2022-02-17 14:25:00|465.9|464.1|465.68|463.88|465.9|464.1|465.68|463.88|0
1645107910000|2022-02-17 14:25:10|465.9|464.1|465.45|463.65|465.9|464.1|465.23|463.43|0
1645107920000|2022-02-17 14:25:20|465.23|463.43|465.45|463.65|465.56|463.76|465.23|463.43|0
1645107930000|2022-02-17 14:25:30|465.01|463.21|465.34|463.54|465.34|463.54|465.01|463.21|0
1645107940000|2022-02-17 14:25:40|465.23|463.43|465.23|463.43|465.23|463.43|465.01|463.21|0
1645107950000|2022-02-17 14:25:50|465.01|463.21|465.01|463.21|465.23|463.43|464.79|462.99|0
1645107960000|2022-02-17 14:26:00|464.9|463.1|465.01|463.21|465.01|463.21|464.79|462.99|0
1645107970000|2022-02-17 14:26:10|465.23|463.43|465.45|463.65|465.45|463.65|465.23|463.43|0
1645107980000|2022-02-17 14:26:20|465.23|463.43|465.23|463.43|465.23|463.43|465.23|463.43|0
1645107990000|2022-02-17 14:26:30|465.56|463.76|465.89|464.09|465.89|464.09|465.45|463.65|0
1645108000000|2022-02-17 14:26:40|466.34|464.54|466.12|464.32|466.34|464.54|466.12|464.32|0
1645108010000|2022-02-17 14:26:50|466.34|464.54|465.67|463.87|466.34|464.54|465.67|463.87|0
1645108020000|2022-02-17 14:27:00|465.23|463.43|465.01|463.21|465.23|463.43|465.01|463.21|0
1645108030000|2022-02-17 14:27:10|465.45|463.65|465.45|463.65|465.45|463.65|465.45|463.65|0
1645108040000|2022-02-17 14:27:20|465.89|464.09|465.45|463.65|465.89|464.09|465.45|463.65|0
1645108050000|2022-02-17 14:27:30|465.89|464.09|465.67|463.87|465.89|464.09|465.56|463.76|0
1645108060000|2022-02-17 14:27:40|465.23|463.43|463.69|461.89|465.23|463.43|463.69|461.89|0
1645108070000|2022-02-17 14:27:50|463.47|461.67|463.47|461.67|463.69|461.89|463.47|461.67|0
1645108080000|2022-02-17 14:28:00|463.25|461.45|463.25|461.45|463.25|461.45|462.81|461.01|0
1645108090000|2022-02-17 14:28:10|462.81|461.01|463.25|461.45|463.25|461.45|462.81|461.01|0
1645108100000|2022-02-17 14:28:20|462.59|460.79|463.13|461.33|463.25|461.45|462.59|460.79|0
1645108110000|2022-02-17 14:28:30|463.03|461.23|463.25|461.45|463.25|461.45|463.03|461.23|0
1645108120000|2022-02-17 14:28:40|463.13|461.33|463.03|461.23|463.13|461.33|463.03|461.23|0
1645108130000|2022-02-17 14:28:50|462.81|461.01|462.81|461.01|462.81|461.01|462.81|461.01|0
1645108140000|2022-02-17 14:29:00|462.47|460.67|462.59|460.79|462.59|460.79|462.37|460.57|0
1645108150000|2022-02-17 14:29:10|462.81|461.01|463.03|461.23|463.03|461.23|462.81|461.01|0
1645108160000|2022-02-17 14:29:20|462.81|461.01|462.81|461.01|462.81|461.01|462.81|461.01|0
1645108170000|2022-02-17 14:29:30|462.15|460.35|462.25|460.45|462.25|460.45|462.15|460.35|0
1645108180000|2022-02-17 14:29:40|462.37|460.57|461.93|460.13|462.37|460.57|461.93|460.13|0
1645108190000|2022-02-17 14:29:50|461.71|459.91|461.27|459.47|461.71|459.91|461.27|459.47|0
1645108200000|2022-02-17 14:30:00|461.71|459.91|463.69|461.89|463.69|461.89|461.71|459.91|0
1645108210000|2022-02-17 14:30:10|464.35|462.55|463.91|462.11|464.35|462.55|463.91|462.11|0
1645108220000|2022-02-17 14:30:20|465.23|463.43|464.57|462.77|465.23|463.43|464.13|462.33|0
1645108230000|2022-02-17 14:30:30|464.13|462.33|463.47|461.67|464.13|462.33|463.47|461.67|0
1645108240000|2022-02-17 14:30:40|463.25|461.45|464.57|462.77|464.57|462.77|463.25|461.45|0
1645108250000|2022-02-17 14:30:50|463.91|462.11|463.91|462.11|463.91|462.11|462.69|460.89|0
1645108260000|2022-02-17 14:31:00|464.79|462.99|464.79|462.99|465.01|463.21|464.79|462.99|0
1645108270000|2022-02-17 14:31:10|464.57|462.77|464.35|462.55|464.57|462.77|463.69|461.89|0
1645108280000|2022-02-17 14:31:20|463.47|461.67|462.58|460.78|463.69|461.89|462.58|460.78|0
1645108290000|2022-02-17 14:31:30|463.02|461.22|463.24|461.44|463.91|462.11|463.02|461.22|0
1645108300000|2022-02-17 14:31:40|463.02|461.22|462.25|460.45|463.02|461.22|462.25|460.45|0
1645108310000|2022-02-17 14:31:50|462.36|460.56|462.36|460.56|462.36|460.56|461.92|460.12|0
1645108320000|2022-02-17 14:32:00|462.58|460.78|462.58|460.78|463.91|462.11|462.58|460.78|0
1645108330000|2022-02-17 14:32:10|461.92|460.12|461.92|460.12|461.92|460.12|461.7|459.9|0
1645108340000|2022-02-17 14:32:20|461.37|459.57|461.7|459.9|461.7|459.9|459.72|457.92|0
1645108350000|2022-02-17 14:32:30|461.37|459.57|461.04|459.24|461.37|459.57|461.04|459.24|0
1645108360000|2022-02-17 14:32:40|461.7|459.9|461.26|459.46|461.7|459.9|461.26|459.46|0
1645108370000|2022-02-17 14:32:50|460.82|459.02|460.82|459.02|460.82|459.02|460.38|458.58|0
1645108380000|2022-02-17 14:33:00|460.38|458.58|459.72|457.92|460.38|458.58|459.72|457.92|0
1645108390000|2022-02-17 14:33:10|459.94|458.14|459.06|457.26|459.94|458.14|459.06|457.26|0
1645108400000|2022-02-17 14:33:20|458.62|456.82|459.83|458.03|460.16|458.36|458.62|456.82|0
1645108410000|2022-02-17 14:33:30|460.16|458.36|460.82|459.02|460.82|459.02|460.16|458.36|0
1645108420000|2022-02-17 14:33:40|461.04|459.24|461.7|459.9|461.92|460.12|461.04|459.24|0
1645108430000|2022-02-17 14:33:50|461.92|460.12|462.61|460.81|462.61|460.81|461.92|460.12|0
1645108440000|2022-02-17 14:34:00|462.83|461.03|462.17|460.37|462.83|461.03|462.17|460.37|0
1645108450000|2022-02-17 14:34:10|461.01|459.21|459.03|457.23|461.01|459.21|459.03|457.23|0
1645108460000|2022-02-17 14:34:20|458.59|456.79|458.37|456.57|458.59|456.79|458.15|456.35|0
1645108470000|2022-02-17 14:34:30|459.47|457.67|459.25|457.45|459.69|457.89|458.81|457.01|0
1645108480000|2022-02-17 14:34:40|459.69|457.89|461.39|459.59|461.39|459.59|459.69|457.89|0
1645108490000|2022-02-17 14:34:50|461.61|459.81|462.27|460.47|462.27|460.47|461.61|459.81|0
1645108500000|2022-02-17 14:35:00|461.45|459.65|462|460.2|462.11|460.31|461.45|459.65|0
1645108510000|2022-02-17 14:35:10|463.76|461.96|464.32|462.52|464.32|462.52|463.43|461.63|0
1645108520000|2022-02-17 14:35:20|462.55|460.75|461.67|459.87|462.55|460.75|461.67|459.87|0
1645108530000|2022-02-17 14:35:30|461.01|459.21|462.99|461.19|462.99|461.19|461.01|459.21|0
1645108540000|2022-02-17 14:35:40|462.33|460.53|460.9|459.1|462.33|460.53|460.9|459.1|0
1645108550000|2022-02-17 14:35:50|461.23|459.43|461.67|459.87|461.67|459.87|461.01|459.21|0
1645108560000|2022-02-17 14:36:00|462|460.2|461.45|459.65|462|460.2|461.45|459.65|0
1645108570000|2022-02-17 14:36:10|461.67|459.87|461.67|459.87|461.89|460.09|461.01|459.21|0
1645108580000|2022-02-17 14:36:20|461.45|459.65|461.45|459.65|461.45|459.65|460.35|458.55|0
1645108590000|2022-02-17 14:36:30|460.35|458.55|460.57|458.77|460.79|458.99|460.35|458.55|0
1645108600000|2022-02-17 14:36:40|460.35|458.55|461.67|459.87|461.67|459.87|460.35|458.55|0
1645108610000|2022-02-17 14:36:50|459.91|458.11|459.91|458.11|459.91|458.11|459.25|457.45|0
1645108620000|2022-02-17 14:37:00|459.69|457.89|461.67|459.87|461.89|460.09|459.69|457.89|0
1645108630000|2022-02-17 14:37:10|461.89|460.09|460.35|458.55|461.89|460.09|460.35|458.55|0
1645108640000|2022-02-17 14:37:20|460.79|458.99|460.79|458.99|461.33|459.53|460.79|458.99|0
1645108650000|2022-02-17 14:37:30|459.91|458.11|461.45|459.65|461.45|459.65|459.91|458.11|0
1645108660000|2022-02-17 14:37:40|461.89|460.09|461.67|459.87|461.89|460.09|461.23|459.43|0
1645108670000|2022-02-17 14:37:50|462.11|460.31|460.79|458.99|462.11|460.31|460.57|458.77|0
1645108680000|2022-02-17 14:38:00|460.35|458.55|460.79|458.99|461.01|459.21|460.13|458.33|0
1645108690000|2022-02-17 14:38:10|460.13|458.33|460.57|458.77|460.57|458.77|459.57|457.77|0
1645108700000|2022-02-17 14:38:20|459.69|457.89|459.03|457.23|459.69|457.89|459.03|457.23|0
1645108710000|2022-02-17 14:38:30|458.59|456.79|459.03|457.23|459.03|457.23|458.59|456.79|0
1645108720000|2022-02-17 14:38:40|458.59|456.79|458.81|457.01|458.81|457.01|458.37|456.57|0
1645108730000|2022-02-17 14:38:50|459.03|457.23|459.47|457.67|459.69|457.89|459.03|457.23|0
1645108740000|2022-02-17 14:39:00|460.13|458.33|459.47|457.67|460.13|458.33|459.25|457.45|0
1645108750000|2022-02-17 14:39:10|458.81|457.01|460.13|458.33|460.13|458.33|458.81|457.01|0
1645108760000|2022-02-17 14:39:20|459.91|458.11|461.45|459.65|461.45|459.65|459.91|458.11|0
1645108770000|2022-02-17 14:39:30|462.55|460.75|463.65|461.85|463.65|461.85|462.55|460.75|0
1645108780000|2022-02-17 14:39:40|462.43|460.63|462.87|461.07|463.43|461.63|462.43|460.63|0
1645108790000|2022-02-17 14:39:50|462.55|460.75|464.2|462.4|464.2|462.4|462.55|460.75|0
1645108800000|2022-02-17 14:40:00|464.09|462.29|464.97|463.17|466.08|464.28|464.09|462.29|0
1645108810000|2022-02-17 14:40:10|465.64|463.84|465.19|463.39|465.64|463.84|465.19|463.39|0
1645108820000|2022-02-17 14:40:20|465.41|463.61|463.43|461.63|465.41|463.61|463.43|461.63|0
1645108830000|2022-02-17 14:40:30|464.53|462.73|465.19|463.39|465.19|463.39|464.09|462.29|0
1645108840000|2022-02-17 14:40:40|464.53|462.73|463.87|462.07|464.53|462.73|463.87|462.07|0
1645108850000|2022-02-17 14:40:50|463.43|461.63|464.09|462.29|464.09|462.29|462.99|461.19|0
1645108860000|2022-02-17 14:41:00|463.65|461.85|462.99|461.19|463.65|461.85|462.33|460.53|0
1645108870000|2022-02-17 14:41:10|463.43|461.63|462.11|460.31|463.43|461.63|462.11|460.31|0
1645108880000|2022-02-17 14:41:20|462.33|460.53|461|459.2|462.33|460.53|461|459.2|0
1645108890000|2022-02-17 14:41:30|460.56|458.76|461.22|459.42|461.22|459.42|460.56|458.76|0
1645108900000|2022-02-17 14:41:40|461.67|459.87|461.44|459.64|461.67|459.87|461.44|459.64|0
1645108910000|2022-02-17 14:41:50|461.66|459.86|461|459.2|461.66|459.86|461|459.2|0
1645108920000|2022-02-17 14:42:00|461.22|459.42|460.78|458.98|461.22|459.42|460.78|458.98|0
1645108930000|2022-02-17 14:42:10|460.56|458.76|458.8|457|460.56|458.76|458.8|457|0
1645108940000|2022-02-17 14:42:20|459.24|457.44|460.12|458.32|460.12|458.32|459.24|457.44|0
1645108950000|2022-02-17 14:42:30|460.34|458.54|461|459.2|461|459.2|460.12|458.32|0
1645108960000|2022-02-17 14:42:40|460.56|458.76|458.58|456.78|460.56|458.76|458.58|456.78|0
1645108970000|2022-02-17 14:42:50|458.8|457|456.93|455.13|458.8|457|456.93|455.13|0
1645108980000|2022-02-17 14:43:00|457.27|455.47|458.58|456.78|458.58|456.78|457.27|455.47|0
1645108990000|2022-02-17 14:43:10|459.13|457.33|457.92|456.12|459.68|457.88|457.92|456.12|0
1645109000000|2022-02-17 14:43:20|457.48|455.68|456.39|454.59|457.48|455.68|456.39|454.59|0
1645109010000|2022-02-17 14:43:30|454.85|453.05|456.83|455.03|456.83|455.03|454.85|453.05|0
1645109020000|2022-02-17 14:43:40|456.71|454.91|456.39|454.59|456.71|454.91|454.74|452.94|0
1645109030000|2022-02-17 14:43:50|457.04|455.24|458.8|457|458.8|457|457.04|455.24|0
1645109040000|2022-02-17 14:44:00|458.14|456.34|460.56|458.76|460.56|458.76|458.14|456.34|0
1645109050000|2022-02-17 14:44:10|460.45|458.65|460.12|458.32|460.45|458.65|459.46|457.66|0
1645109060000|2022-02-17 14:44:20|460.78|458.98|460.34|458.54|461.22|459.42|460.34|458.54|0
1645109070000|2022-02-17 14:44:30|460.78|458.98|459.46|457.66|460.78|458.98|459.46|457.66|0
1645109080000|2022-02-17 14:44:40|459.68|457.88|460.12|458.32|460.12|458.32|459.46|457.66|0
1645109090000|2022-02-17 14:44:50|459.9|458.1|459.68|457.88|459.9|458.1|459.68|457.88|0
1645109100000|2022-02-17 14:45:00|460.78|458.98|458.91|457.11|460.78|458.98|458.91|457.11|0
1645109110000|2022-02-17 14:45:10|458.58|456.78|457.48|455.68|458.58|456.78|456.6|454.8|0
1645109120000|2022-02-17 14:45:20|457.15|455.35|457.48|455.68|458.14|456.34|457.15|455.35|0
1645109130000|2022-02-17 14:45:30|457.26|455.46|458.58|456.78|458.58|456.78|457.26|455.46|0
1645109140000|2022-02-17 14:45:40|459.02|457.22|458.58|456.78|459.02|457.22|458.58|456.78|0
1645109150000|2022-02-17 14:45:50|457.7|455.9|457.15|455.35|457.7|455.9|457.15|455.35|0
1645109160000|2022-02-17 14:46:00|456.6|454.8|454.85|453.05|456.6|454.8|454.85|453.05|0
1645109170000|2022-02-17 14:46:10|454.41|452.61|455.07|453.27|455.51|453.71|454.41|452.61|0
1645109180000|2022-02-17 14:46:20|454.19|452.39|454.85|453.05|455.29|453.49|454.19|452.39|0
1645109190000|2022-02-17 14:46:30|455.07|453.27|453.31|451.51|455.07|453.27|453.31|451.51|0
1645109200000|2022-02-17 14:46:40|454.41|452.61|452.88|451.08|454.41|452.61|452.88|451.08|0
1645109210000|2022-02-17 14:46:50|452.66|450.86|452.88|451.08|452.88|451.08|452.44|450.64|0
1645109220000|2022-02-17 14:47:00|452.44|450.64|453.64|451.84|453.64|451.84|452.44|450.64|0
1645109230000|2022-02-17 14:47:10|453.75|451.95|453.97|452.17|453.97|452.17|453.75|451.95|0
1645109240000|2022-02-17 14:47:20|453.09|451.29|453.97|452.17|453.97|452.17|453.09|451.29|0
1645109250000|2022-02-17 14:47:30|454.19|452.39|453.82|452.02|454.19|452.39|453.75|451.95|0
1645109260000|2022-02-17 14:47:40|453.71|451.91|453.05|451.25|453.71|451.91|453.05|451.25|0
1645109270000|2022-02-17 14:47:50|452.44|450.64|452.66|450.86|452.66|450.86|452.44|450.64|0
1645109280000|2022-02-17 14:48:00|453.31|451.51|453.09|451.29|453.53|451.73|453.09|451.29|0
1645109290000|2022-02-17 14:48:10|453.31|451.51|452.66|450.86|453.31|451.51|452.66|450.86|0
1645109300000|2022-02-17 14:48:20|453.31|451.51|452.65|450.85|453.31|451.51|452.65|450.85|0
1645109310000|2022-02-17 14:48:30|452.44|450.64|452.76|450.96|453.2|451.4|452.44|450.64|0
1645109320000|2022-02-17 14:48:40|452.22|450.42|450.25|448.45|452.22|450.42|449.16|447.36|0
1645109330000|2022-02-17 14:48:50|450.35|448.55|450.03|448.23|450.69|448.89|450.03|448.23|0
1645109340000|2022-02-17 14:49:00|450.25|448.45|451.56|449.76|451.56|449.76|450.25|448.45|0
1645109350000|2022-02-17 14:49:10|452.65|450.85|452.73|450.93|453.39|451.59|452.65|450.85|0
1645109360000|2022-02-17 14:49:20|453.17|451.37|453.86|452.06|453.86|452.06|453.17|451.37|0
1645109370000|2022-02-17 14:49:30|452.77|450.97|452.77|450.97|452.99|451.19|452.55|450.75|0
1645109380000|2022-02-17 14:49:40|452.99|451.19|453.31|451.51|453.31|451.51|452.77|450.97|0
1645109390000|2022-02-17 14:49:50|453.42|451.62|453.21|451.41|453.42|451.62|452.99|451.19|0
1645109400000|2022-02-17 14:50:00|453.64|451.84|452.77|450.97|453.64|451.84|452.55|450.75|0
1645109410000|2022-02-17 14:50:10|452.66|450.86|451.9|450.1|452.66|450.86|451.68|449.88|0
1645109420000|2022-02-17 14:50:20|452.33|450.53|451.46|449.66|452.33|450.53|451.46|449.66|0
1645109430000|2022-02-17 14:50:30|452.11|450.31|452.11|450.31|452.33|450.53|452.11|450.31|0
1645109440000|2022-02-17 14:50:40|451.9|450.1|451.24|449.44|452|450.2|451.24|449.44|0
1645109450000|2022-02-17 14:50:50|450.59|448.79|450.37|448.57|451.24|449.44|450.37|448.57|0
1645109460000|2022-02-17 14:51:00|450.59|448.79|451.24|449.44|451.24|449.44|450.59|448.79|0
1645109470000|2022-02-17 14:51:10|450.47|448.67|449.6|447.8|450.59|448.79|449.6|447.8|0
1645109480000|2022-02-17 14:51:20|449.71|447.91|448.84|447.04|449.71|447.91|448.62|446.82|0
1645109490000|2022-02-17 14:51:30|449.06|447.26|449.5|447.7|449.71|447.91|449.06|447.26|0
1645109500000|2022-02-17 14:51:40|449.28|447.48|449.16|447.36|449.28|447.48|448.84|447.04|0
1645109510000|2022-02-17 14:51:50|449.06|447.26|449.06|447.26|449.06|447.26|448.84|447.04|0
1645109520000|2022-02-17 14:52:00|448.95|447.15|448.84|447.04|448.95|447.15|448.62|446.82|0
1645109530000|2022-02-17 14:52:10|446.01|444.21|446.12|444.32|446.67|444.87|446.01|444.21|0
1645109540000|2022-02-17 14:52:20|446.01|444.21|445.8|444|446.01|444.21|445.8|444|0
1645109550000|2022-02-17 14:52:30|446.01|444.21|443.84|442.04|446.01|444.21|443.62|441.82|0
1645109560000|2022-02-17 14:52:40|443.41|441.61|445.8|444|445.8|444|443.41|441.61|0
1645109570000|2022-02-17 14:52:50|446.01|444.21|445.58|443.78|446.01|444.21|445.58|443.78|0
1645109580000|2022-02-17 14:53:00|445.79|443.99|446.33|444.53|446.33|444.53|445.79|443.99|0
1645109590000|2022-02-17 14:53:10|446.23|444.43|446.01|444.21|446.66|444.86|446.01|444.21|0
1645109600000|2022-02-17 14:53:20|445.79|443.99|446.45|444.65|446.88|445.08|445.79|443.99|0
1645109610000|2022-02-17 14:53:30|446.01|444.21|447.13|445.33|447.13|445.33|446.01|444.21|0
1645109620000|2022-02-17 14:53:40|447.34|445.54|446.48|444.68|447.34|445.54|446.48|444.68|0
1645109630000|2022-02-17 14:53:50|445.83|444.03|444.96|443.16|445.83|444.03|444.96|443.16|0
1645109640000|2022-02-17 14:54:00|444.32|442.52|444.96|443.16|444.96|443.16|444.32|442.52|0
1645109650000|2022-02-17 14:54:10|444.53|442.73|444.31|442.51|444.53|442.73|444.31|442.51|0
1645109660000|2022-02-17 14:54:20|443.67|441.87|443.67|441.87|443.67|441.87|443.67|441.87|0
1645109670000|2022-02-17 14:54:30|442.96|441.16|442.53|440.73|443.18|441.38|442.53|440.73|0
1645109680000|2022-02-17 14:54:40|442.1|440.3|441.45|439.65|442.1|440.3|441.24|439.44|0
1645109690000|2022-02-17 14:54:50|440.8|439|440.37|438.57|440.8|439|440.37|438.57|0
1645109700000|2022-02-17 14:55:00|442.1|440.3|442.1|440.3|442.1|440.3|441.88|440.08|0
1645109710000|2022-02-17 14:55:10|442.75|440.95|443.18|441.38|443.18|441.38|442.75|440.95|0
1645109720000|2022-02-17 14:55:20|442.96|441.16|443.83|442.03|444.04|442.24|442.96|441.16|0
1645109730000|2022-02-17 14:55:30|444.04|442.24|443.83|442.03|444.48|442.68|443.83|442.03|0
1645109740000|2022-02-17 14:55:40|444.04|442.24|443.18|441.38|444.04|442.24|443.18|441.38|0
1645109750000|2022-02-17 14:55:50|443.39|441.59|442.75|440.95|443.39|441.59|442.75|440.95|0
1645109760000|2022-02-17 14:56:00|442.96|441.16|442.75|440.95|443.18|441.38|442.75|440.95|0
1645109770000|2022-02-17 14:56:10|442.53|440.73|442.75|440.95|443.18|441.38|442.53|440.73|0
1645109780000|2022-02-17 14:56:20|442.1|440.3|442.1|440.3|442.1|440.3|441.67|439.87|0
1645109790000|2022-02-17 14:56:30|442.31|440.51|442.53|440.73|443.61|441.81|442.31|440.51|0
1645109800000|2022-02-17 14:56:40|440.59|438.79|442.53|440.73|442.53|440.73|440.59|438.79|0
1645109810000|2022-02-17 14:56:50|442.74|440.94|442.53|440.73|442.74|440.94|442.53|440.73|0
1645109820000|2022-02-17 14:57:00|442.31|440.51|442.31|440.51|442.31|440.51|442.1|440.3|0
1645109830000|2022-02-17 14:57:10|441.45|439.65|440.8|439|442.53|440.73|440.8|439|0
1645109840000|2022-02-17 14:57:20|441.88|440.08|442.42|440.62|442.42|440.62|441.55|439.75|0
1645109850000|2022-02-17 14:57:30|442.74|440.94|441.99|440.19|442.74|440.94|441.99|440.19|0
1645109860000|2022-02-17 14:57:40|442.64|440.84|443.07|441.27|443.07|441.27|442.64|440.84|0
1645109870000|2022-02-17 14:57:50|442.85|441.05|443.72|441.92|443.72|441.92|442.85|441.05|0
1645109880000|2022-02-17 14:58:00|443.93|442.13|443.61|441.81|443.93|442.13|443.61|441.81|0
1645109890000|2022-02-17 14:58:10|443.5|441.7|443.93|442.13|443.93|442.13|443.29|441.49|0
1645109900000|2022-02-17 14:58:20|444.37|442.57|443.93|442.13|444.58|442.78|443.93|442.13|0
1645109910000|2022-02-17 14:58:30|443.5|441.7|443.93|442.13|444.15|442.35|443.5|441.7|0
1645109920000|2022-02-17 14:58:40|443.72|441.92|443.07|441.27|443.72|441.92|443.07|441.27|0
1645109930000|2022-02-17 14:58:50|442.63|440.83|441.99|440.19|443.28|441.48|441.99|440.19|0
1645109940000|2022-02-17 14:59:00|441.66|439.86|441.99|440.19|441.99|440.19|441.55|439.75|0
1645109950000|2022-02-17 14:59:10|441.34|439.54|441.12|439.32|441.77|439.97|441.12|439.32|0
1645109960000|2022-02-17 14:59:20|441.55|439.75|441.55|439.75|441.55|439.75|441.12|439.32|0
1645109970000|2022-02-17 14:59:30|441.44|439.64|440.26|438.46|441.44|439.64|440.26|438.46|0
1645109980000|2022-02-17 14:59:40|440.69|438.89|440.69|438.89|441.12|439.32|440.69|438.89|0
1645109990000|2022-02-17 14:59:50|441.12|439.32|441.77|439.97|441.77|439.97|441.12|439.32|0
1645110000000|2022-02-17 15:00:00|441.55|439.75|440.69|438.89|441.55|439.75|440.69|438.89|0
1645110010000|2022-02-17 15:00:10|440.25|438.45|440.25|438.45|440.25|438.45|439.39|437.59|0
1645110020000|2022-02-17 15:00:20|440.04|438.24|438.53|436.73|440.04|438.24|438.53|436.73|0
1645110030000|2022-02-17 15:00:30|439.39|437.59|439.82|438.02|439.82|438.02|439.39|437.59|0
1645110040000|2022-02-17 15:00:40|439.61|437.81|439.82|438.02|439.82|438.02|439.61|437.81|0
1645110050000|2022-02-17 15:00:50|440.04|438.24|438.53|436.73|440.04|438.24|438.53|436.73|0
1645110060000|2022-02-17 15:01:00|438.74|436.94|438.09|436.29|438.74|436.94|438.09|436.29|0
1645110070000|2022-02-17 15:01:10|437.66|435.86|438.31|436.51|438.53|436.73|437.66|435.86|0
1645110080000|2022-02-17 15:01:20|438.74|436.94|438.96|437.16|439.61|437.81|438.74|436.94|0
1645110090000|2022-02-17 15:01:30|439.17|437.37|440.47|438.67|440.47|438.67|439.17|437.37|0
1645110100000|2022-02-17 15:01:40|440.25|438.45|441.01|439.21|441.01|439.21|440.25|438.45|0
1645110110000|2022-02-17 15:01:50|441.77|439.97|441.77|439.97|442.2|440.4|441.77|439.97|0
1645110120000|2022-02-17 15:02:00|441.33|439.53|440.25|438.45|441.33|439.53|440.25|438.45|0
1645110130000|2022-02-17 15:02:10|440.04|438.24|441.33|439.53|441.33|439.53|440.04|438.24|0
1645110140000|2022-02-17 15:02:20|441.98|440.18|440.9|439.1|441.98|440.18|440.9|439.1|0
1645110150000|2022-02-17 15:02:30|441.12|439.32|442.41|440.61|442.41|440.61|441.12|439.32|0
1645110160000|2022-02-17 15:02:40|442.2|440.4|441.98|440.18|442.63|440.83|441.98|440.18|0
1645110170000|2022-02-17 15:02:50|442.41|440.61|442.63|440.83|442.63|440.83|442.41|440.61|0
1645110180000|2022-02-17 15:03:00|442.41|440.61|441.98|440.18|442.41|440.61|441.87|440.07|0
1645110190000|2022-02-17 15:03:10|443.28|441.48|443.06|441.26|443.5|441.7|443.06|441.26|0
1645110200000|2022-02-17 15:03:20|443.28|441.48|443.06|441.26|443.71|441.91|442.85|441.05|0
1645110210000|2022-02-17 15:03:30|442.95|441.15|443.5|441.7|443.71|441.91|442.95|441.15|0
1645110220000|2022-02-17 15:03:40|443.71|441.91|444.8|443|445.23|443.43|443.71|441.91|0
1645110230000|2022-02-17 15:03:50|444.36|442.56|443.71|441.91|444.36|442.56|443.71|441.91|0
1645110240000|2022-02-17 15:04:00|443.5|441.7|443.93|442.13|444.15|442.35|443.5|441.7|0
1645110250000|2022-02-17 15:04:10|443.71|441.91|443.5|441.7|443.71|441.91|442.95|441.15|0
1645110260000|2022-02-17 15:04:20|443.28|441.48|443.5|441.7|443.93|442.13|443.28|441.48|0
1645110270000|2022-02-17 15:04:30|443.82|442.02|443.5|441.7|444.14|442.34|443.5|441.7|0
1645110280000|2022-02-17 15:04:40|443.28|441.48|443.93|442.13|443.93|442.13|443.28|441.48|0
1645110290000|2022-02-17 15:04:50|443.71|441.91|443.28|441.48|443.71|441.91|443.06|441.26|0
1645110300000|2022-02-17 15:05:00|443.71|441.91|443.06|441.26|443.71|441.91|443.06|441.26|0
1645110310000|2022-02-17 15:05:10|442.84|441.04|442.84|441.04|442.84|441.04|442.84|441.04|0
1645110320000|2022-02-17 15:05:20|442.63|440.83|442.41|440.61|442.63|440.83|441.76|439.96|0
1645110330000|2022-02-17 15:05:30|443.06|441.26|442.95|441.15|443.06|441.26|442.84|441.04|0
1645110340000|2022-02-17 15:05:40|443.06|441.26|443.06|441.26|443.06|441.26|442.84|441.04|0
1645110350000|2022-02-17 15:05:50|442.63|440.83|442.08|440.28|442.84|441.04|442.08|440.28|0
1645110360000|2022-02-17 15:06:00|442.63|440.83|442.84|441.04|443.06|441.26|442.63|440.83|0
1645110370000|2022-02-17 15:06:10|443.06|441.26|443.06|441.26|443.49|441.69|443.06|441.26|0
1645110380000|2022-02-17 15:06:20|443.28|441.48|443.28|441.48|443.28|441.48|443.28|441.48|0
1645110390000|2022-02-17 15:06:30|444.36|442.56|445.44|443.64|445.44|443.64|444.36|442.56|0
1645110400000|2022-02-17 15:06:40|444.58|442.78|444.79|442.99|444.79|442.99|444.58|442.78|0
1645110410000|2022-02-17 15:06:50|446.31|444.51|445.88|444.08|446.31|444.51|445.66|443.86|0
1645110420000|2022-02-17 15:07:00|445.44|443.64|446.31|444.51|446.31|444.51|445.44|443.64|0
1645110430000|2022-02-17 15:07:10|446.09|444.29|445.01|443.21|446.09|444.29|445.01|443.21|0
1645110440000|2022-02-17 15:07:20|444.79|442.99|445.01|443.21|445.23|443.43|444.79|442.99|0
1645110450000|2022-02-17 15:07:30|444.79|442.99|444.58|442.78|444.9|443.1|444.58|442.78|0
1645110460000|2022-02-17 15:07:40|444.68|442.88|444.14|442.34|444.68|442.88|444.14|442.34|0
1645110470000|2022-02-17 15:07:50|443.92|442.12|444.79|442.99|444.79|442.99|443.92|442.12|0
1645110480000|2022-02-17 15:08:00|445.01|443.21|445.01|443.21|445.23|443.43|445.01|443.21|0
1645110490000|2022-02-17 15:08:10|444.57|442.77|445.01|443.21|445.01|443.21|444.25|442.45|0
1645110500000|2022-02-17 15:08:20|444.57|442.77|444.79|442.99|444.79|442.99|444.36|442.56|0
1645110510000|2022-02-17 15:08:30|444.36|442.56|444.14|442.34|444.57|442.77|444.14|442.34|0
1645110520000|2022-02-17 15:08:40|443.92|442.12|443.59|441.79|443.92|442.12|443.59|441.79|0
1645110530000|2022-02-17 15:08:50|443.71|441.91|444.36|442.56|444.36|442.56|443.71|441.91|0
1645110540000|2022-02-17 15:09:00|444.14|442.34|444.24|442.44|444.36|442.56|444.14|442.34|0
1645110550000|2022-02-17 15:09:10|444.14|442.34|443.71|441.91|444.57|442.77|443.71|441.91|0
1645110560000|2022-02-17 15:09:20|444.14|442.34|443.06|441.26|444.14|442.34|443.06|441.26|0
1645110570000|2022-02-17 15:09:30|442.41|440.61|442.84|441.04|442.84|441.04|442.41|440.61|0
1645110580000|2022-02-17 15:09:40|443.49|441.69|444.57|442.77|446.31|444.51|443.49|441.69|0
1645110590000|2022-02-17 15:09:50|442.62|440.82|443.06|441.26|443.06|441.26|442.62|440.82|0
1645110600000|2022-02-17 15:10:00|443.49|441.69|442.62|440.82|443.49|441.69|442.62|440.82|0
1645110610000|2022-02-17 15:10:10|442.84|441.04|443.71|441.91|443.71|441.91|442.41|440.61|0
1645110620000|2022-02-17 15:10:20|444.36|442.56|444.79|442.99|445.22|443.42|444.36|442.56|0
1645110630000|2022-02-17 15:10:30|444.57|442.77|444.36|442.56|444.79|442.99|444.14|442.34|0
1645110640000|2022-02-17 15:10:40|444.14|442.34|444.57|442.77|444.79|442.99|444.14|442.34|0
1645110650000|2022-02-17 15:10:50|444.35|442.55|443.7|441.9|445.22|443.42|443.7|441.9|0
1645110660000|2022-02-17 15:11:00|442.62|440.82|443.27|441.47|443.27|441.47|442.62|440.82|0
1645110670000|2022-02-17 15:11:10|444.24|442.44|443.92|442.12|444.24|442.44|443.92|442.12|0
1645110680000|2022-02-17 15:11:20|443.59|441.79|443.49|441.69|443.92|442.12|443.27|441.47|0
1645110690000|2022-02-17 15:11:30|443.27|441.47|443.16|441.36|443.27|441.47|443.05|441.25|0
1645110700000|2022-02-17 15:11:40|443.27|441.47|443.05|441.25|443.27|441.47|443.05|441.25|0
1645110710000|2022-02-17 15:11:50|443.27|441.47|443.05|441.25|443.27|441.47|443.05|441.25|0
1645110720000|2022-02-17 15:12:00|442.84|441.04|443.27|441.47|443.27|441.47|442.62|440.82|0
1645110730000|2022-02-17 15:12:10|443.49|441.69|444.79|442.99|444.79|442.99|443.49|441.69|0
1645110740000|2022-02-17 15:12:20|444.57|442.77|445|443.2|445.22|443.42|444.46|442.66|0
1645110750000|2022-02-17 15:12:30|445.22|443.42|445.22|443.42|445.44|443.64|445.22|443.42|0
1645110760000|2022-02-17 15:12:40|445.44|443.64|444.35|442.55|445.44|443.64|444.35|442.55|0
1645110770000|2022-02-17 15:12:50|443.92|442.12|443.81|442.01|444.14|442.34|443.7|441.9|0
1645110780000|2022-02-17 15:13:00|443.7|441.9|443.81|442.01|444.14|442.34|443.7|441.9|0
1645110790000|2022-02-17 15:13:10|443.7|441.9|443.27|441.47|443.92|442.12|443.27|441.47|0
1645110800000|2022-02-17 15:13:20|443.49|441.69|444.57|442.77|444.57|442.77|443.49|441.69|0
1645110810000|2022-02-17 15:13:30|444.14|442.34|444.14|442.34|444.24|442.44|444.14|442.34|0
1645110820000|2022-02-17 15:13:40|444.35|442.55|445.87|444.07|445.87|444.07|444.35|442.55|0
1645110830000|2022-02-17 15:13:50|445.65|443.85|445.65|443.85|445.65|443.85|445.65|443.85|0
1645110840000|2022-02-17 15:14:00|445|443.2|446.52|444.72|446.52|444.72|445|443.2|0
1645110850000|2022-02-17 15:14:10|446.3|444.5|447.61|445.81|447.61|445.81|446.3|444.5|0
1645110860000|2022-02-17 15:14:20|447.17|445.37|446.52|444.72|447.28|445.48|446.52|444.72|0
1645110870000|2022-02-17 15:14:30|446.74|444.94|447.61|445.81|447.61|445.81|446.74|444.94|0
1645110880000|2022-02-17 15:14:40|447.17|445.37|448.26|446.46|448.26|446.46|447.17|445.37|0
1645110890000|2022-02-17 15:14:50|448.91|447.11|448.69|446.89|448.91|447.11|448.47|446.67|0
1645110900000|2022-02-17 15:15:00|448.36|446.56|447.6|445.8|448.47|446.67|447.6|445.8|0
1645110910000|2022-02-17 15:15:10|447.39|445.59|448.47|446.67|448.47|446.67|447.39|445.59|0
1645110920000|2022-02-17 15:15:20|448.69|446.89|448.69|446.89|448.69|446.89|448.26|446.46|0
1645110930000|2022-02-17 15:15:30|448.04|446.24|447.82|446.02|448.04|446.24|447.82|446.02|0
1645110940000|2022-02-17 15:15:40|447.6|445.8|447.17|445.37|447.6|445.8|446.95|445.15|0
1645110950000|2022-02-17 15:15:50|447.27|445.47|446.3|444.5|447.27|445.47|446.3|444.5|0
1645110960000|2022-02-17 15:16:00|446.52|444.72|446.62|444.82|446.84|445.04|446.52|444.72|0
1645110970000|2022-02-17 15:16:10|446.52|444.72|446.52|444.72|446.52|444.72|445.87|444.07|0
1645110980000|2022-02-17 15:16:20|446.08|444.28|445.43|443.63|446.08|444.28|445.43|443.63|0
1645110990000|2022-02-17 15:16:30|445|443.2|444.67|442.87|445.22|443.42|444.67|442.87|0
1645111000000|2022-02-17 15:16:40|444.57|442.77|444.78|442.98|444.78|442.98|443.92|442.12|0
1645111010000|2022-02-17 15:16:50|445|443.2|444.13|442.33|445|443.2|444.13|442.33|0
1645111020000|2022-02-17 15:17:00|444.78|442.98|444.78|442.98|445|443.2|444.35|442.55|0
1645111030000|2022-02-17 15:17:10|445.43|443.63|444.56|442.76|445.43|443.63|444.13|442.33|0
1645111040000|2022-02-17 15:17:20|444.35|442.55|445|443.2|445|443.2|444.35|442.55|0
1645111050000|2022-02-17 15:17:30|445.21|443.41|445.65|443.85|445.65|443.85|445.1|443.3|0
1645111060000|2022-02-17 15:17:40|445.21|443.41|444.78|442.98|445.21|443.41|444.78|442.98|0
1645111070000|2022-02-17 15:17:50|444.56|442.76|444.78|442.98|444.78|442.98|444.35|442.55|0
1645111080000|2022-02-17 15:18:00|445.21|443.41|445|443.2|445.87|444.07|445|443.2|0
1645111090000|2022-02-17 15:18:10|444.56|442.76|444.56|442.76|444.56|442.76|444.35|442.55|0
1645111100000|2022-02-17 15:18:20|444.35|442.55|444.02|442.22|444.35|442.55|443.48|441.68|0
1645111110000|2022-02-17 15:18:30|443.7|441.9|443.48|441.68|443.91|442.11|443.37|441.57|0
1645111120000|2022-02-17 15:18:40|443.7|441.9|443.91|442.11|443.91|442.11|443.7|441.9|0
1645111130000|2022-02-17 15:18:50|443.48|441.68|443.26|441.46|443.48|441.68|443.05|441.25|0
1645111140000|2022-02-17 15:19:00|443.7|441.9|443.7|441.9|444.35|442.55|443.7|441.9|0
1645111150000|2022-02-17 15:19:10|444.13|442.33|444.13|442.33|444.13|442.33|443.7|441.9|0
1645111160000|2022-02-17 15:19:20|443.58|441.78|442.4|440.6|443.58|441.78|442.4|440.6|0
1645111170000|2022-02-17 15:19:30|442.18|440.38|442.83|441.03|443.05|441.25|442.18|440.38|0
1645111180000|2022-02-17 15:19:40|442.4|440.6|442.61|440.81|442.61|440.81|442.4|440.6|0
1645111190000|2022-02-17 15:19:50|442.4|440.6|441.96|440.16|442.4|440.6|441.96|440.16|0
1645111200000|2022-02-17 15:20:00|441.53|439.73|441.75|439.95|441.75|439.95|441.31|439.51|0
1645111210000|2022-02-17 15:20:10|441.31|439.51|441.1|439.3|441.31|439.51|440.45|438.65|0
1645111220000|2022-02-17 15:20:20|441.31|439.51|441.96|440.16|441.96|440.16|441.31|439.51|0
1645111230000|2022-02-17 15:20:30|441.53|439.73|440.88|439.08|441.53|439.73|440.88|439.08|0
1645111240000|2022-02-17 15:20:40|440.45|438.65|440.23|438.43|440.45|438.65|440.23|438.43|0
1645111250000|2022-02-17 15:20:50|440.02|438.22|439.58|437.78|440.02|438.22|439.58|437.78|0
1645111260000|2022-02-17 15:21:00|439.15|437.35|438.07|436.27|439.15|437.35|438.07|436.27|0
1645111270000|2022-02-17 15:21:10|437.86|436.06|437.43|435.63|437.86|436.06|437.21|435.41|0
1645111280000|2022-02-17 15:21:20|436.78|434.98|437.64|435.84|437.64|435.84|436.78|434.98|0
1645111290000|2022-02-17 15:21:30|438.07|436.27|437.21|435.41|438.29|436.49|436.99|435.19|0
1645111300000|2022-02-17 15:21:40|436.56|434.76|436.78|434.98|436.78|434.98|436.56|434.76|0
1645111310000|2022-02-17 15:21:50|436.56|434.76|436.13|434.33|436.56|434.76|435.7|433.9|0
1645111320000|2022-02-17 15:22:00|435.92|434.12|436.78|434.98|436.78|434.98|435.92|434.12|0
1645111330000|2022-02-17 15:22:10|437.21|435.41|436.78|434.98|437.21|435.41|436.45|434.65|0
1645111340000|2022-02-17 15:22:20|437.64|435.84|437.42|435.62|437.86|436.06|437.42|435.62|0
1645111350000|2022-02-17 15:22:30|436.99|435.19|437.21|435.41|437.21|435.41|436.78|434.98|0
1645111360000|2022-02-17 15:22:40|437.42|435.62|437.42|435.62|437.64|435.84|437.31|435.51|0
1645111370000|2022-02-17 15:22:50|437.53|435.73|436.99|435.19|438.07|436.27|436.99|435.19|0
1645111380000|2022-02-17 15:23:00|436.56|434.76|437.42|435.62|438.07|436.27|436.56|434.76|0
1645111390000|2022-02-17 15:23:10|437.86|436.06|436.99|435.19|437.86|436.06|436.99|435.19|0
1645111400000|2022-02-17 15:23:20|437.21|435.41|437.21|435.41|437.21|435.41|437.21|435.41|0
1645111410000|2022-02-17 15:23:30|436.78|434.98|437.42|435.62|437.42|435.62|436.78|434.98|0
1645111420000|2022-02-17 15:23:40|436.99|435.19|436.78|434.98|436.99|435.19|436.78|434.98|0
1645111430000|2022-02-17 15:23:50|437.21|435.41|437.64|435.84|437.64|435.84|437.21|435.41|0
1645111440000|2022-02-17 15:24:00|437.42|435.62|437.42|435.62|437.42|435.62|436.99|435.19|0
1645111450000|2022-02-17 15:24:10|437.21|435.41|436.45|434.65|437.21|435.41|436.45|434.65|0
1645111460000|2022-02-17 15:24:20|437.21|435.41|436.88|435.08|437.21|435.41|436.88|435.08|0
1645111470000|2022-02-17 15:24:30|437.09|435.29|436.99|435.19|437.21|435.41|436.99|435.19|0
1645111480000|2022-02-17 15:24:40|436.56|434.76|436.66|434.86|436.99|435.19|436.56|434.76|0
1645111490000|2022-02-17 15:24:50|436.99|435.19|438.5|436.7|438.5|436.7|436.99|435.19|0
1645111500000|2022-02-17 15:25:00|438.39|436.59|436.99|435.19|438.39|436.59|436.88|435.08|0
1645111510000|2022-02-17 15:25:10|436.88|435.08|435.7|433.9|436.99|435.19|435.7|433.9|0
1645111520000|2022-02-17 15:25:20|435.48|433.68|434.62|432.82|435.48|433.68|434.62|432.82|0
1645111530000|2022-02-17 15:25:30|435.05|433.25|435.27|433.47|435.48|433.68|434.62|432.82|0
1645111540000|2022-02-17 15:25:40|435.05|433.25|435.05|433.25|435.48|433.68|435.05|433.25|0
1645111550000|2022-02-17 15:25:50|434.62|432.82|434.84|433.04|435.27|433.47|434.62|432.82|0
1645111560000|2022-02-17 15:26:00|435.05|433.25|434.62|432.82|435.05|433.25|434.62|432.82|0
1645111570000|2022-02-17 15:26:10|433.97|432.17|434.83|433.03|434.83|433.03|433.97|432.17|0
1645111580000|2022-02-17 15:26:20|434.19|432.39|434.62|432.82|434.62|432.82|434.19|432.39|0
1645111590000|2022-02-17 15:26:30|435.05|433.25|435.05|433.25|435.15|433.35|435.05|433.25|0
1645111600000|2022-02-17 15:26:40|434.83|433.03|435.26|433.46|435.26|433.46|434.83|433.03|0
1645111610000|2022-02-17 15:26:50|434.51|432.71|435.26|433.46|435.26|433.46|434.4|432.6|0
1645111620000|2022-02-17 15:27:00|435.05|433.25|434.62|432.82|435.05|433.25|434.62|432.82|0
1645111630000|2022-02-17 15:27:10|434.83|433.03|435.26|433.46|435.26|433.46|434.83|433.03|0
1645111640000|2022-02-17 15:27:20|435.91|434.11|435.91|434.11|435.91|434.11|435.48|433.68|0
1645111650000|2022-02-17 15:27:30|435.8|434|435.91|434.11|435.91|434.11|435.48|433.68|0
1645111660000|2022-02-17 15:27:40|436.56|434.76|436.56|434.76|436.56|434.76|436.34|434.54|0
1645111670000|2022-02-17 15:27:50|436.34|434.54|436.13|434.33|436.34|434.54|435.91|434.11|0
1645111680000|2022-02-17 15:28:00|435.91|434.11|435.05|433.25|435.91|434.11|435.05|433.25|0
1645111690000|2022-02-17 15:28:10|435.26|433.46|436.56|434.76|436.56|434.76|435.26|433.46|0
1645111700000|2022-02-17 15:28:20|437.42|435.62|436.99|435.19|437.63|435.83|436.99|435.19|0
1645111710000|2022-02-17 15:28:30|437.2|435.4|436.01|434.21|437.2|435.4|436.01|434.21|0
1645111720000|2022-02-17 15:28:40|435.69|433.89|435.48|433.68|435.69|433.89|435.26|433.46|0
1645111730000|2022-02-17 15:28:50|435.91|434.11|434.83|433.03|435.91|434.11|434.83|433.03|0
1645111740000|2022-02-17 15:29:00|435.05|433.25|435.26|433.46|435.26|433.46|434.94|433.14|0
1645111750000|2022-02-17 15:29:10|434.62|432.82|435.05|433.25|435.37|433.57|434.62|432.82|0
1645111760000|2022-02-17 15:29:20|434.83|433.03|435.48|433.68|435.48|433.68|434.83|433.03|0
1645111770000|2022-02-17 15:29:30|435.05|433.25|434.4|432.6|435.05|433.25|434.19|432.39|0
1645111780000|2022-02-17 15:29:40|434.62|432.82|434.4|432.6|434.83|433.03|434.4|432.6|0
1645111790000|2022-02-17 15:29:50|434.19|432.39|434.4|432.6|434.62|432.82|434.19|432.39|0
1645111800000|2022-02-17 15:30:00|434.83|433.03|433.54|431.74|434.83|433.03|433.54|431.74|0
1645111810000|2022-02-17 15:30:10|433.97|432.17|433.11|431.31|433.97|432.17|433.11|431.31|0
1645111820000|2022-02-17 15:30:20|433.54|431.74|435.05|433.25|435.05|433.25|433.54|431.74|0
1645111830000|2022-02-17 15:30:30|435.26|433.46|435.91|434.11|435.91|434.11|435.26|433.46|0
1645111840000|2022-02-17 15:30:40|436.34|434.54|436.77|434.97|436.77|434.97|436.34|434.54|0
1645111850000|2022-02-17 15:30:50|436.34|434.54|435.91|434.11|436.34|434.54|435.48|433.68|0
1645111860000|2022-02-17 15:31:00|436.34|434.54|437.63|435.83|437.63|435.83|436.34|434.54|0
1645111870000|2022-02-17 15:31:10|437.85|436.05|438.06|436.26|438.17|436.37|437.85|436.05|0
1645111880000|2022-02-17 15:31:20|437.85|436.05|437.63|435.83|437.85|436.05|437.63|435.83|0
1645111890000|2022-02-17 15:31:30|438.06|436.26|437.63|435.83|438.06|436.26|437.63|435.83|0
1645111900000|2022-02-17 15:31:40|437.41|435.61|438.06|436.26|438.28|436.48|437.41|435.61|0
1645111910000|2022-02-17 15:31:50|437.63|435.83|437.85|436.05|437.85|436.05|437.41|435.61|0
1645111920000|2022-02-17 15:32:00|438.49|436.69|438.49|436.69|438.71|436.91|437.63|435.83|0
1645111930000|2022-02-17 15:32:10|438.28|436.48|438.28|436.48|438.71|436.91|438.28|436.48|0
1645111940000|2022-02-17 15:32:20|438.49|436.69|438.71|436.91|438.71|436.91|438.28|436.48|0
1645111950000|2022-02-17 15:32:30|438.49|436.69|439.57|437.77|439.57|437.77|438.49|436.69|0
1645111960000|2022-02-17 15:32:40|439.14|437.34|438.28|436.48|439.14|437.34|438.28|436.48|0
1645111970000|2022-02-17 15:32:50|437.84|436.04|437.84|436.04|437.84|436.04|437.84|436.04|0
1645111980000|2022-02-17 15:33:00|437.63|435.83|437.2|435.4|437.63|435.83|437.2|435.4|0
1645111990000|2022-02-17 15:33:10|437.41|435.61|437.84|436.04|437.84|436.04|437.3|435.5|0
1645112000000|2022-02-17 15:33:20|437.73|435.93|438.06|436.26|438.06|436.26|437.73|435.93|0
1645112010000|2022-02-17 15:33:30|437.84|436.04|437.84|436.04|438.49|436.69|437.84|436.04|0
1645112020000|2022-02-17 15:33:40|438.06|436.26|437.63|435.83|438.06|436.26|437.63|435.83|0
1645112030000|2022-02-17 15:33:50|437.84|436.04|437.41|435.61|438.06|436.26|437.41|435.61|0
1645112040000|2022-02-17 15:34:00|436.98|435.18|437.41|435.61|437.41|435.61|436.77|434.97|0
1645112050000|2022-02-17 15:34:10|437.2|435.4|436.33|434.53|437.41|435.61|436.11|434.31|0
1645112060000|2022-02-17 15:34:20|436.76|434.96|436.87|435.07|437.08|435.28|436.65|434.85|0
1645112070000|2022-02-17 15:34:30|437.08|435.28|437.3|435.5|437.52|435.72|437.08|435.28|0
1645112080000|2022-02-17 15:34:40|437.52|435.72|437.08|435.28|437.52|435.72|437.08|435.28|0
1645112090000|2022-02-17 15:34:50|436.87|435.07|436.87|435.07|436.87|435.07|436.65|434.85|0
1645112100000|2022-02-17 15:35:00|436.65|434.85|435.79|433.99|436.65|434.85|435.36|433.56|0
1645112110000|2022-02-17 15:35:10|436|434.2|436.22|434.42|436.22|434.42|436|434.2|0
1645112120000|2022-02-17 15:35:20|436.44|434.64|436.65|434.85|437.08|435.28|436.44|434.64|0
1645112130000|2022-02-17 15:35:30|436.75|434.95|435.36|433.56|436.75|434.95|435.36|433.56|0
1645112140000|2022-02-17 15:35:40|435.14|433.34|435.79|433.99|435.79|433.99|435.14|433.34|0
1645112150000|2022-02-17 15:35:50|435.36|433.56|436|434.2|436|434.2|435.14|433.34|0
1645112160000|2022-02-17 15:36:00|436.43|434.63|436.22|434.42|436.43|434.63|436.22|434.42|0
1645112170000|2022-02-17 15:36:10|436.43|434.63|436.54|434.74|436.54|434.74|436|434.2|0
1645112180000|2022-02-17 15:36:20|436.65|434.85|436.87|435.07|437.08|435.28|436.65|434.85|0
1645112190000|2022-02-17 15:36:30|437.51|435.71|437.08|435.28|437.73|435.93|437.08|435.28|0
1645112200000|2022-02-17 15:36:40|437.3|435.5|436.87|435.07|437.51|435.71|436.87|435.07|0
1645112210000|2022-02-17 15:36:50|436.43|434.63|436.43|434.63|436.43|434.63|436.22|434.42|0
1645112220000|2022-02-17 15:37:00|436.22|434.42|435.79|433.99|436.65|434.85|435.79|433.99|0
1645112230000|2022-02-17 15:37:10|436|434.2|435.79|433.99|436|434.2|435.79|433.99|0
1645112240000|2022-02-17 15:37:20|435.57|433.77|434.92|433.12|435.57|433.77|434.92|433.12|0
1645112250000|2022-02-17 15:37:30|435.03|433.23|436|434.2|436|434.2|435.03|433.23|0
1645112260000|2022-02-17 15:37:40|436.22|434.42|436|434.2|436.22|434.42|436|434.2|0
1645112270000|2022-02-17 15:37:50|435.57|433.77|436.22|434.42|436.22|434.42|435.57|433.77|0
1645112280000|2022-02-17 15:38:00|436.43|434.63|436.43|434.63|436.43|434.63|436.22|434.42|0
1645112290000|2022-02-17 15:38:10|436.22|434.42|436|434.2|436.22|434.42|436|434.2|0
1645112300000|2022-02-17 15:38:20|436.22|434.42|437.08|435.28|437.08|435.28|436.22|434.42|0
1645112310000|2022-02-17 15:38:30|436.65|434.85|437.51|435.71|437.51|435.71|436.65|434.85|0
1645112320000|2022-02-17 15:38:40|437.73|435.93|437.94|436.14|437.94|436.14|437.73|435.93|0
1645112330000|2022-02-17 15:38:50|437.73|435.93|436.43|434.63|437.73|435.93|436.43|434.63|0
1645112340000|2022-02-17 15:39:00|436.65|434.85|437.94|436.14|437.94|436.14|436.65|434.85|0
1645112350000|2022-02-17 15:39:10|437.73|435.93|437.94|436.14|437.94|436.14|437.73|435.93|0
1645112360000|2022-02-17 15:39:20|437.73|435.93|438.38|436.58|438.38|436.58|437.73|435.93|0
1645112370000|2022-02-17 15:39:30|438.59|436.79|438.59|436.79|438.81|437.01|438.59|436.79|0
1645112380000|2022-02-17 15:39:40|438.81|437.01|438.59|436.79|438.81|437.01|438.38|436.58|0
1645112390000|2022-02-17 15:39:50|438.38|436.58|438.59|436.79|438.81|437.01|438.38|436.58|0
1645112400000|2022-02-17 15:40:00|438.37|436.57|437.94|436.14|438.37|436.57|437.94|436.14|0
1645112410000|2022-02-17 15:40:10|437.73|435.93|436.86|435.06|437.73|435.93|436.65|434.85|0
1645112420000|2022-02-17 15:40:20|437.08|435.28|437.51|435.71|437.94|436.14|437.08|435.28|0
1645112430000|2022-02-17 15:40:30|437.73|435.93|436.86|435.06|437.73|435.93|436.65|434.85|0
1645112440000|2022-02-17 15:40:40|436.65|434.85|436|434.2|436.65|434.85|436|434.2|0
1645112450000|2022-02-17 15:40:50|436.43|434.63|436|434.2|436.43|434.63|436|434.2|0
1645112460000|2022-02-17 15:41:00|436.21|434.41|437.51|435.71|437.51|435.71|436|434.2|0
1645112470000|2022-02-17 15:41:10|437.73|435.93|438.37|436.57|438.37|436.57|437.73|435.93|0
1645112480000|2022-02-17 15:41:20|438.59|436.79|438.37|436.57|438.59|436.79|438.37|436.57|0
1645112490000|2022-02-17 15:41:30|438.26|436.46|438.59|436.79|438.59|436.79|438.16|436.36|0
1645112500000|2022-02-17 15:41:40|438.81|437.01|437.94|436.14|438.81|437.01|437.94|436.14|0
1645112510000|2022-02-17 15:41:50|438.16|436.36|437.72|435.92|438.37|436.57|437.72|435.92|0
1645112520000|2022-02-17 15:42:00|437.29|435.49|438.16|436.36|438.16|436.36|437.29|435.49|0
1645112530000|2022-02-17 15:42:10|438.37|436.57|438.37|436.57|438.59|436.79|438.37|436.57|0
1645112540000|2022-02-17 15:42:20|437.94|436.14|437.94|436.14|438.16|436.36|437.94|436.14|0
1645112550000|2022-02-17 15:42:30|438.16|436.36|438.59|436.79|438.8|437|438.16|436.36|0
1645112560000|2022-02-17 15:42:40|438.37|436.57|438.26|436.46|438.59|436.79|438.26|436.46|0
1645112570000|2022-02-17 15:42:50|438.37|436.57|438.59|436.79|438.8|437|438.37|436.57|0
1645112580000|2022-02-17 15:43:00|438.69|436.89|438.59|436.79|438.69|436.89|438.37|436.57|0
1645112590000|2022-02-17 15:43:10|439.02|437.22|439.02|437.22|439.24|437.44|439.02|437.22|0
1645112600000|2022-02-17 15:43:20|438.59|436.79|438.8|437|438.8|437|438.37|436.57|0
1645112610000|2022-02-17 15:43:30|439.24|437.44|439.24|437.44|439.45|437.65|439.24|437.44|0
1645112620000|2022-02-17 15:43:40|438.8|437|439.45|437.65|439.45|437.65|438.8|437|0
1645112630000|2022-02-17 15:43:50|439.24|437.44|439.02|437.22|439.24|437.44|439.02|437.22|0
1645112640000|2022-02-17 15:44:00|438.8|437|438.15|436.35|438.8|437|438.15|436.35|0
1645112650000|2022-02-17 15:44:10|438.37|436.57|438.59|436.79|438.59|436.79|438.15|436.35|0
1645112670000|2022-02-17 15:44:30|438.47|436.67|438.8|437|438.8|437|438.47|436.67|0
1645112680000|2022-02-17 15:44:40|439.24|437.44|438.59|436.79|439.24|437.44|438.59|436.79|0
1645112690000|2022-02-17 15:44:50|438.8|437|438.8|437|438.8|437|438.59|436.79|0
1645112700000|2022-02-17 15:45:00|438.59|436.79|437.94|436.14|438.59|436.79|437.94|436.14|0
1645112710000|2022-02-17 15:45:10|437.5|435.7|437.72|435.92|437.72|435.92|437.5|435.7|0
1645112720000|2022-02-17 15:45:20|437.94|436.14|437.72|435.92|437.94|436.14|437.72|435.92|0
1645112730000|2022-02-17 15:45:30|437.94|436.14|437.5|435.7|437.94|436.14|437.5|435.7|0
1645112740000|2022-02-17 15:45:40|436.42|434.62|435.99|434.19|436.42|434.62|435.78|433.98|0
1645112750000|2022-02-17 15:45:50|436.21|434.41|435.56|433.76|436.21|434.41|435.34|433.54|0
1645112760000|2022-02-17 15:46:00|434.48|432.68|434.27|432.47|434.7|432.9|434.27|432.47|0
1645112770000|2022-02-17 15:46:10|434.05|432.25|433.62|431.82|434.05|432.25|433.4|431.6|0
1645112780000|2022-02-17 15:46:20|433.83|432.03|437.29|435.49|437.29|435.49|433.83|432.03|0
1645112790000|2022-02-17 15:46:30|439.02|437.22|441.83|440.03|441.83|440.03|438.8|437|0
1645112800000|2022-02-17 15:46:40|442.48|440.68|439.23|437.43|442.48|440.68|439.23|437.43|0
1645112810000|2022-02-17 15:46:50|438.37|436.57|437.29|435.49|438.37|436.57|437.29|435.49|0
1645112820000|2022-02-17 15:47:00|437.07|435.27|438.58|436.78|438.58|436.78|437.07|435.27|0
1645112830000|2022-02-17 15:47:10|439.67|437.87|434.91|433.11|439.67|437.87|434.26|432.46|0
1645112840000|2022-02-17 15:47:20|436.85|435.05|438.37|436.57|438.37|436.57|436.85|435.05|0
1645112850000|2022-02-17 15:47:30|438.9|437.1|437.5|435.7|438.9|437.1|437.5|435.7|0
1645112860000|2022-02-17 15:47:40|438.37|436.57|437.72|435.92|438.58|436.78|437.72|435.92|0
1645112870000|2022-02-17 15:47:50|437.93|436.13|436.42|434.62|437.93|436.13|436.42|434.62|0
1645112880000|2022-02-17 15:48:00|436.64|434.84|435.77|433.97|437.29|435.49|435.77|433.97|0
1645112890000|2022-02-17 15:48:10|437.07|435.27|435.77|433.97|437.07|435.27|435.77|433.97|0
1645112900000|2022-02-17 15:48:20|435.56|433.76|435.77|433.97|436.21|434.41|435.56|433.76|0
1645112910000|2022-02-17 15:48:30|435.56|433.76|435.56|433.76|435.56|433.76|435.56|433.76|0
1645112920000|2022-02-17 15:48:40|435.13|433.33|434.48|432.68|435.34|433.54|434.48|432.68|0
1645112930000|2022-02-17 15:48:50|434.69|432.89|434.69|432.89|434.91|433.11|434.69|432.89|0
1645112940000|2022-02-17 15:49:00|434.91|433.11|435.99|434.19|435.99|434.19|434.91|433.11|0
1645112950000|2022-02-17 15:49:10|435.77|433.97|435.56|433.76|436.64|434.84|435.56|433.76|0
1645112960000|2022-02-17 15:49:20|435.77|433.97|436.64|434.84|436.64|434.84|435.56|433.76|0
1645112970000|2022-02-17 15:49:30|435.56|433.76|435.56|433.76|435.99|434.19|435.56|433.76|0
1645112980000|2022-02-17 15:49:40|435.34|433.54|435.99|434.19|436.42|434.62|435.34|433.54|0
1645112990000|2022-02-17 15:49:50|436.42|434.62|435.99|434.19|436.74|434.94|435.99|434.19|0
1645113000000|2022-02-17 15:50:00|436.64|434.84|435.77|433.97|437.07|435.27|435.77|433.97|0
1645113010000|2022-02-17 15:50:10|436.2|434.4|435.66|433.86|436.42|434.62|435.66|433.86|0
1645113020000|2022-02-17 15:50:20|435.34|433.54|435.12|433.32|435.77|433.97|435.12|433.32|0
1645113030000|2022-02-17 15:50:30|435.34|433.54|435.99|434.19|435.99|434.19|435.12|433.32|0
1645113040000|2022-02-17 15:50:40|436.2|434.4|435.99|434.19|436.2|434.4|435.77|433.97|0
1645113050000|2022-02-17 15:50:50|435.56|433.76|435.56|433.76|435.56|433.76|435.12|433.32|0
1645113060000|2022-02-17 15:51:00|434.91|433.11|435.34|433.54|435.34|433.54|434.26|432.46|0
1645113070000|2022-02-17 15:51:10|435.12|433.32|435.34|433.54|435.34|433.54|435.12|433.32|0
1645113080000|2022-02-17 15:51:20|435.77|433.97|435.55|433.75|435.87|434.07|435.55|433.75|0
1645113090000|2022-02-17 15:51:30|434.69|432.89|434.26|432.46|434.69|432.89|434.04|432.24|0
1645113100000|2022-02-17 15:51:40|434.04|432.24|433.61|431.81|434.04|432.24|433.61|431.81|0
1645113110000|2022-02-17 15:51:50|433.18|431.38|432.97|431.17|433.4|431.6|432.97|431.17|0
1645113120000|2022-02-17 15:52:00|433.4|431.6|434.48|432.68|434.48|432.68|433.4|431.6|0
1645113130000|2022-02-17 15:52:10|434.69|432.89|435.12|433.32|435.34|433.54|434.69|432.89|0
1645113140000|2022-02-17 15:52:20|435.99|434.19|435.55|433.75|436.3|434.5|435.55|433.75|0
1645113150000|2022-02-17 15:52:30|435.99|434.19|435.55|433.75|435.99|434.19|435.55|433.75|0
1645113160000|2022-02-17 15:52:40|435.77|433.97|435.98|434.18|435.98|434.18|435.77|433.97|0
1645113170000|2022-02-17 15:52:50|435.77|433.97|435.77|433.97|435.77|433.97|435.01|433.21|0
1645113180000|2022-02-17 15:53:00|435.55|433.75|436.63|434.83|436.63|434.83|435.55|433.75|0
1645113190000|2022-02-17 15:53:10|437.06|435.26|436.85|435.05|437.06|435.26|436.85|435.05|0
1645113200000|2022-02-17 15:53:20|436.2|434.4|437.28|435.48|437.28|435.48|436.2|434.4|0
1645113210000|2022-02-17 15:53:30|437.06|435.26|437.17|435.37|437.28|435.48|437.06|435.26|0
1645113220000|2022-02-17 15:53:40|437.28|435.48|437.5|435.7|437.5|435.7|437.17|435.37|0
1645113230000|2022-02-17 15:53:50|437.71|435.91|437.93|436.13|437.93|436.13|437.5|435.7|0
1645113240000|2022-02-17 15:54:00|437.5|435.7|437.28|435.48|437.5|435.7|436.85|435.05|0
1645113250000|2022-02-17 15:54:10|437.5|435.7|437.5|435.7|437.5|435.7|437.06|435.26|0
1645113260000|2022-02-17 15:54:20|437.06|435.26|437.28|435.48|437.28|435.48|437.06|435.26|0
1645113270000|2022-02-17 15:54:30|437.06|435.26|436.85|435.05|437.06|435.26|436.41|434.61|0
1645113280000|2022-02-17 15:54:40|437.06|435.26|437.71|435.91|437.71|435.91|437.06|435.26|0
1645113290000|2022-02-17 15:54:50|437.49|435.69|437.28|435.48|437.49|435.69|437.06|435.26|0
1645113300000|2022-02-17 15:55:00|437.49|435.69|438.14|436.34|438.14|436.34|437.49|435.69|0
1645113310000|2022-02-17 15:55:10|438.58|436.78|439.01|437.21|439.01|437.21|438.58|436.78|0
1645113320000|2022-02-17 15:55:20|438.58|436.78|439.66|437.86|439.66|437.86|438.58|436.78|0
1645113330000|2022-02-17 15:55:30|439.87|438.07|440.09|438.29|440.09|438.29|439.87|438.07|0
1645113340000|2022-02-17 15:55:40|440.31|438.51|440.74|438.94|440.74|438.94|440.31|438.51|0
1645113350000|2022-02-17 15:55:50|440.52|438.72|440.74|438.94|440.74|438.94|440.52|438.72|0
1645113360000|2022-02-17 15:56:00|441.17|439.37|439.87|438.07|441.17|439.37|439.87|438.07|0
1645113370000|2022-02-17 15:56:10|440.31|438.51|439.87|438.07|440.74|438.94|439.87|438.07|0
1645113380000|2022-02-17 15:56:20|440.09|438.29|439.66|437.86|440.09|438.29|439.66|437.86|0
1645113390000|2022-02-17 15:56:30|440.09|438.29|440.3|438.5|440.52|438.72|440.09|438.29|0
1645113400000|2022-02-17 15:56:40|440.74|438.94|440.95|439.15|440.95|439.15|440.3|438.5|0
1645113410000|2022-02-17 15:56:50|440.74|438.94|440.52|438.72|440.95|439.15|440.3|438.5|0
1645113420000|2022-02-17 15:57:00|440.3|438.5|441.49|439.69|441.49|439.69|440.3|438.5|0
1645113430000|2022-02-17 15:57:10|441.39|439.59|441.17|439.37|441.6|439.8|441.17|439.37|0
1645113440000|2022-02-17 15:57:20|440.95|439.15|441.17|439.37|441.6|439.8|440.95|439.15|0
1645113450000|2022-02-17 15:57:30|440.95|439.15|440.3|438.5|440.95|439.15|440.3|438.5|0
1645113460000|2022-02-17 15:57:40|440.09|438.29|439.87|438.07|440.3|438.5|439.87|438.07|0
1645113470000|2022-02-17 15:57:50|440.3|438.5|440.74|438.94|440.74|438.94|440.3|438.5|0
1645113480000|2022-02-17 15:58:00|440.52|438.72|440.95|439.15|441.17|439.37|440.52|438.72|0
1645113490000|2022-02-17 15:58:10|441.17|439.37|441.06|439.26|441.17|439.37|440.95|439.15|0
1645113500000|2022-02-17 15:58:20|441.17|439.37|440.52|438.72|441.17|439.37|440.52|438.72|0
1645113510000|2022-02-17 15:58:30|440.3|438.5|440.09|438.29|440.3|438.5|440.09|438.29|0
1645113520000|2022-02-17 15:58:40|439.44|437.64|439.87|438.07|440.09|438.29|439.44|437.64|0
1645113530000|2022-02-17 15:58:50|440.3|438.5|440.95|439.15|440.95|439.15|440.19|438.39|0
1645113540000|2022-02-17 15:59:00|441.6|439.8|440.95|439.15|441.6|439.8|440.95|439.15|0
1645113550000|2022-02-17 15:59:10|441.39|439.59|441.82|440.02|441.82|440.02|441.39|439.59|0
1645113560000|2022-02-17 15:59:20|441.6|439.8|441.82|440.02|441.82|440.02|441.6|439.8|0
1645113570000|2022-02-17 15:59:30|441.6|439.8|440.37|438.57|441.6|439.8|440.37|438.57|0
1645113580000|2022-02-17 15:59:40|439.72|437.92|440.59|438.79|440.59|438.79|439.72|437.92|0
1645113590000|2022-02-17 15:59:50|440.37|438.57|441.02|439.22|441.02|439.22|440.37|438.57|0
1645113600000|2022-02-17 16:00:00|440.59|438.79|440.15|438.35|440.8|439|439.72|437.92|0
1645113610000|2022-02-17 16:00:10|440.37|438.57|439.5|437.7|440.37|438.57|439.5|437.7|0
1645113620000|2022-02-17 16:00:20|439.07|437.27|438.63|436.83|439.07|437.27|438.63|436.83|0
1645113630000|2022-02-17 16:00:30|439.07|437.27|440.26|438.46|440.26|438.46|439.07|437.27|0
1645113640000|2022-02-17 16:00:40|440.37|438.57|439.5|437.7|440.37|438.57|439.5|437.7|0
1645113650000|2022-02-17 16:00:50|439.28|437.48|439.93|438.13|439.93|438.13|439.28|437.48|0
1645113660000|2022-02-17 16:01:00|440.04|438.24|440.37|438.57|440.37|438.57|440.04|438.24|0
1645113670000|2022-02-17 16:01:10|440.15|438.35|440.59|438.79|440.59|438.79|440.15|438.35|0
1645113680000|2022-02-17 16:01:20|440.8|439|441.02|439.22|441.24|439.44|440.8|439|0
1645113690000|2022-02-17 16:01:30|441.24|439.44|441.89|440.09|441.89|440.09|441.24|439.44|0
1645113700000|2022-02-17 16:01:40|442.11|440.31|441.24|439.44|442.11|440.31|441.24|439.44|0
1645113710000|2022-02-17 16:01:50|441.34|439.54|441.67|439.87|441.67|439.87|441.34|439.54|0
1645113720000|2022-02-17 16:02:00|441.45|439.65|441.24|439.44|441.45|439.65|441.12|439.32|0
1645113730000|2022-02-17 16:02:10|440.8|439|440.91|439.11|440.91|439.11|440.8|439|0
1645113740000|2022-02-17 16:02:20|441.24|439.44|441.02|439.22|441.24|439.44|441.02|439.22|0
1645113750000|2022-02-17 16:02:30|441.89|440.09|442.11|440.31|442.32|440.52|441.89|440.09|0
1645113760000|2022-02-17 16:02:40|441.89|440.09|442.11|440.31|442.32|440.52|441.89|440.09|0
1645113770000|2022-02-17 16:02:50|442.32|440.52|442.11|440.31|442.54|440.74|442.11|440.31|0
1645113780000|2022-02-17 16:03:00|442.32|440.52|441.45|439.65|442.32|440.52|441.24|439.44|0
1645113790000|2022-02-17 16:03:10|440.8|439|440.58|438.78|440.8|439|440.37|438.57|0
1645113800000|2022-02-17 16:03:20|441.02|439.22|440.58|438.78|441.02|439.22|440.58|438.78|0
1645113810000|2022-02-17 16:03:30|440.37|438.57|440.58|438.78|440.58|438.78|440.37|438.57|0
1645113820000|2022-02-17 16:03:40|440.8|439|440.8|439|440.8|439|440.58|438.78|0
1645113830000|2022-02-17 16:03:50|440.37|438.57|439.98|438.18|440.37|438.57|439.93|438.13|0
1645113840000|2022-02-17 16:04:00|440.2|438.4|440.2|438.4|440.41|438.61|440.2|438.4|0
1645113850000|2022-02-17 16:04:10|440.52|438.72|440.41|438.61|440.52|438.72|440.2|438.4|0
1645113860000|2022-02-17 16:04:20|440.2|438.4|439.98|438.18|440.2|438.4|439.98|438.18|0
1645113870000|2022-02-17 16:04:30|439.65|437.85|439.76|437.96|439.76|437.96|439.55|437.75|0
1645113880000|2022-02-17 16:04:40|439.33|437.53|439.76|437.96|439.76|437.96|439.33|437.53|0
1645113890000|2022-02-17 16:04:50|439.55|437.75|439.11|437.31|439.55|437.75|439.11|437.31|0
1645113900000|2022-02-17 16:05:00|439.55|437.75|440.41|438.61|440.41|438.61|439.55|437.75|0
1645113910000|2022-02-17 16:05:10|440.63|438.83|440.63|438.83|440.63|438.83|440.41|438.61|0
1645113920000|2022-02-17 16:05:20|440.2|438.4|440.73|438.93|440.85|439.05|440.08|438.28|0
1645113930000|2022-02-17 16:05:30|441.06|439.26|441.93|440.13|441.93|440.13|440.85|439.05|0
1645113940000|2022-02-17 16:05:40|441.28|439.48|442.37|440.57|442.37|440.57|441.28|439.48|0
1645113950000|2022-02-17 16:05:50|442.15|440.35|442.15|440.35|442.37|440.57|442.15|440.35|0
1645113960000|2022-02-17 16:06:00|442.37|440.57|442.15|440.35|442.37|440.57|441.93|440.13|0
1645113970000|2022-02-17 16:06:10|442.37|440.57|442.25|440.45|442.37|440.57|441.93|440.13|0
1645113980000|2022-02-17 16:06:20|442.8|441|441.93|440.13|442.8|441|441.93|440.13|0
1645113990000|2022-02-17 16:06:30|441.71|439.91|442.37|440.57|442.37|440.57|441.71|439.91|0
1645114000000|2022-02-17 16:06:40|442.15|440.35|442.37|440.57|442.58|440.78|442.15|440.35|0
1645114010000|2022-02-17 16:06:50|441.71|439.91|442.8|441|442.8|441|441.71|439.91|0
1645114020000|2022-02-17 16:07:00|443.02|441.22|443.45|441.65|443.45|441.65|442.58|440.78|0
1645114030000|2022-02-17 16:07:10|443.23|441.43|444.32|442.52|444.32|442.52|443.23|441.43|0
1645114040000|2022-02-17 16:07:20|444.54|442.74|443.89|442.09|444.54|442.74|443.89|442.09|0
1645114050000|2022-02-17 16:07:30|444.21|442.41|444.32|442.52|444.32|442.52|444.21|442.41|0
1645114060000|2022-02-17 16:07:40|444.1|442.3|443.89|442.09|444.1|442.3|443.89|442.09|0
1645114070000|2022-02-17 16:07:50|443.67|441.87|443.89|442.09|443.89|442.09|443.67|441.87|0
1645114080000|2022-02-17 16:08:00|444.54|442.74|443.77|441.97|444.54|442.74|443.77|441.97|0
1645114090000|2022-02-17 16:08:10|443.67|441.87|443.11|441.31|444.2|442.4|443.11|441.31|0
1645114100000|2022-02-17 16:08:20|442.89|441.09|441.67|439.87|442.89|441.09|441.67|439.87|0
1645114110000|2022-02-17 16:08:30|441.45|439.65|441.51|439.71|441.88|440.08|441.08|439.28|0
1645114120000|2022-02-17 16:08:40|441.3|439.5|440.53|438.73|441.3|439.5|440.53|438.73|0
1645114130000|2022-02-17 16:08:50|439.98|438.18|440.09|438.29|440.09|438.29|439.88|438.08|0
1645114140000|2022-02-17 16:09:00|440.31|438.51|439.88|438.08|440.31|438.51|439.88|438.08|0
1645114150000|2022-02-17 16:09:10|439.66|437.86|439.44|437.64|439.66|437.86|439.22|437.42|0
1645114160000|2022-02-17 16:09:20|439.66|437.86|439.55|437.75|439.66|437.86|439.22|437.42|0
1645114170000|2022-02-17 16:09:30|439.66|437.86|439.44|437.64|440.09|438.29|439.44|437.64|0
1645114180000|2022-02-17 16:09:40|439.88|438.08|440.09|438.29|440.09|438.29|439.44|437.64|0
1645114190000|2022-02-17 16:09:50|439.22|437.42|439.22|437.42|439.44|437.64|439.22|437.42|0
1645114200000|2022-02-17 16:10:00|439.33|437.53|439.88|438.08|439.88|438.08|439.33|437.53|0
1645114210000|2022-02-17 16:10:10|440.09|438.29|440.85|439.05|440.85|439.05|440.09|438.29|0
1645114220000|2022-02-17 16:10:20|440.75|438.95|440.75|438.95|440.97|439.17|440.75|438.95|0
1645114230000|2022-02-17 16:10:30|440.53|438.73|440.53|438.73|440.53|438.73|440.31|438.51|0
1645114240000|2022-02-17 16:10:40|440.75|438.95|440.31|438.51|441.18|439.38|440.31|438.51|0
1645114250000|2022-02-17 16:10:50|439.87|438.07|441.18|439.38|441.18|439.38|439.87|438.07|0
1645114260000|2022-02-17 16:11:00|440.75|438.95|440.2|438.4|440.75|438.95|440.09|438.29|0
1645114270000|2022-02-17 16:11:10|440.53|438.73|439.87|438.07|440.53|438.73|439.87|438.07|0
1645114280000|2022-02-17 16:11:20|439.98|438.18|440.75|438.95|440.75|438.95|439.98|438.18|0
1645114290000|2022-02-17 16:11:30|440.96|439.16|440.53|438.73|440.96|439.16|440.53|438.73|0
1645114300000|2022-02-17 16:11:40|440.31|438.51|440.31|438.51|440.53|438.73|440.09|438.29|0
1645114310000|2022-02-17 16:11:50|440.09|438.29|440.31|438.51|440.31|438.51|440.09|438.29|0
1645114320000|2022-02-17 16:12:00|440.75|438.95|441.4|439.6|441.4|439.6|440.75|438.95|0
1645114330000|2022-02-17 16:12:10|441.5|439.7|442.05|440.25|442.05|440.25|441.18|439.38|0
1645114340000|2022-02-17 16:12:20|441.84|440.04|441.84|440.04|441.84|440.04|441.62|439.82|0
1645114350000|2022-02-17 16:12:30|442.05|440.25|441.4|439.6|442.05|440.25|441.4|439.6|0
1645114360000|2022-02-17 16:12:40|440.96|439.16|441.62|439.82|441.62|439.82|440.96|439.16|0
1645114370000|2022-02-17 16:12:50|442.05|440.25|442.71|440.91|442.71|440.91|442.05|440.25|0
1645114380000|2022-02-17 16:13:00|443.14|441.34|443.8|442|444.02|442.22|443.14|441.34|0
1645114390000|2022-02-17 16:13:10|443.58|441.78|442.93|441.13|443.58|441.78|442.93|441.13|0
1645114400000|2022-02-17 16:13:20|443.25|441.45|443.14|441.34|443.25|441.45|442.93|441.13|0
1645114410000|2022-02-17 16:13:30|443.36|441.56|443.36|441.56|443.58|441.78|443.14|441.34|0
1645114420000|2022-02-17 16:13:40|443.14|441.34|444.45|442.65|444.45|442.65|443.14|441.34|0
1645114430000|2022-02-17 16:13:50|444.89|443.09|445.55|443.75|445.55|443.75|444.89|443.09|0
1645114440000|2022-02-17 16:14:00|445.77|443.97|445.98|444.18|445.98|444.18|445.55|443.75|0
1645114450000|2022-02-17 16:14:10|445.11|443.31|444.45|442.65|445.11|443.31|444.45|442.65|0
1645114460000|2022-02-17 16:14:20|444.67|442.87|444.24|442.44|444.67|442.87|444.24|442.44|0
1645114470000|2022-02-17 16:14:30|444.02|442.22|444.67|442.87|444.67|442.87|444.02|442.22|0
1645114480000|2022-02-17 16:14:40|444.89|443.09|444.89|443.09|444.89|443.09|444.67|442.87|0
1645114490000|2022-02-17 16:14:50|444.67|442.87|444.67|442.87|444.67|442.87|444.45|442.65|0
1645114500000|2022-02-17 16:15:00|444.23|442.43|443.8|442|444.23|442.43|443.8|442|0
1645114510000|2022-02-17 16:15:10|444.02|442.22|444.23|442.43|444.23|442.43|443.58|441.78|0
1645114520000|2022-02-17 16:15:20|444.02|442.22|444.67|442.87|444.67|442.87|444.02|442.22|0
1645114530000|2022-02-17 16:15:30|444.02|442.22|444.02|442.22|444.23|442.43|444.02|442.22|0
1645114540000|2022-02-17 16:15:40|443.8|442|444.23|442.43|444.23|442.43|443.8|442|0
1645114550000|2022-02-17 16:15:50|444.02|442.22|443.8|442|444.02|442.22|443.36|441.56|0
1645114560000|2022-02-17 16:16:00|443.58|441.78|443.58|441.78|444.01|442.21|443.58|441.78|0
1645114570000|2022-02-17 16:16:10|443.36|441.56|442.92|441.12|443.36|441.56|442.92|441.12|0
1645114580000|2022-02-17 16:16:20|443.36|441.56|443.36|441.56|443.58|441.78|443.36|441.56|0
1645114590000|2022-02-17 16:16:30|443.14|441.34|443.58|441.78|443.58|441.78|443.14|441.34|0
1645114600000|2022-02-17 16:16:40|443.8|442|443.8|442|444.01|442.21|443.8|442|0
1645114610000|2022-02-17 16:16:50|444.01|442.21|444.23|442.43|444.34|442.54|444.01|442.21|0
1645114620000|2022-02-17 16:17:00|444.01|442.21|444.67|442.87|444.67|442.87|444.01|442.21|0
1645114630000|2022-02-17 16:17:10|444.89|443.09|444.89|443.09|444.89|443.09|444.77|442.97|0
1645114640000|2022-02-17 16:17:20|444.77|442.97|445.11|443.31|445.11|443.31|444.77|442.97|0
1645114650000|2022-02-17 16:17:30|444.99|443.19|445.98|444.18|445.98|444.18|444.99|443.19|0
1645114660000|2022-02-17 16:17:40|446.86|445.06|446.42|444.62|446.86|445.06|446.42|444.62|0
1645114670000|2022-02-17 16:17:50|446.64|444.84|446.2|444.4|446.86|445.06|446.2|444.4|0
1645114680000|2022-02-17 16:18:00|446.86|445.06|447.07|445.27|447.07|445.27|446.86|445.06|0
1645114690000|2022-02-17 16:18:10|447.51|445.71|447.73|445.93|447.73|445.93|447.51|445.71|0
1645114700000|2022-02-17 16:18:20|447.95|446.15|447.51|445.71|447.95|446.15|447.51|445.71|0
1645114710000|2022-02-17 16:18:30|447.73|445.93|447.51|445.71|447.73|445.93|447.51|445.71|0
1645114720000|2022-02-17 16:18:40|447.29|445.49|447.73|445.93|447.73|445.93|447.29|445.49|0
1645114730000|2022-02-17 16:18:50|447.95|446.15|447.29|445.49|447.95|446.15|447.29|445.49|0
1645114740000|2022-02-17 16:19:00|446.42|444.62|446.2|444.4|446.42|444.62|446.2|444.4|0
1645114750000|2022-02-17 16:19:10|446.42|444.62|446.2|444.4|446.42|444.62|446.08|444.28|0
1645114760000|2022-02-17 16:19:20|445.98|444.18|445.76|443.96|446.08|444.28|445.76|443.96|0
1645114770000|2022-02-17 16:19:30|445.98|444.18|446.2|444.4|446.2|444.4|445.98|444.18|0
1645114780000|2022-02-17 16:19:40|445.98|444.18|445.76|443.96|445.98|444.18|445.76|443.96|0
1645114800000|2022-02-17 16:20:00|445.54|443.74|445.32|443.52|445.76|443.96|445.32|443.52|0
1645114810000|2022-02-17 16:20:10|445.54|443.74|445.76|443.96|445.76|443.96|445.32|443.52|0
1645114820000|2022-02-17 16:20:20|445.54|443.74|445.54|443.74|445.98|444.18|445.54|443.74|0
1645114830000|2022-02-17 16:20:30|445.98|444.18|445.1|443.3|445.98|444.18|445.1|443.3|0
1645114840000|2022-02-17 16:20:40|444.67|442.87|444.88|443.08|444.88|443.08|444.67|442.87|0
1645114850000|2022-02-17 16:20:50|445.21|443.41|445.21|443.41|445.21|443.41|444.88|443.08|0
1645114860000|2022-02-17 16:21:00|445.1|443.3|445.54|443.74|445.54|443.74|445.1|443.3|0
1645114870000|2022-02-17 16:21:10|445.32|443.52|445.32|443.52|445.32|443.52|445.1|443.3|0
1645114880000|2022-02-17 16:21:20|445.54|443.74|445.1|443.3|445.54|443.74|445.1|443.3|0
1645114890000|2022-02-17 16:21:30|444.88|443.08|444.67|442.87|444.88|443.08|444.45|442.65|0
1645114900000|2022-02-17 16:21:40|444.66|442.86|444.45|442.65|444.88|443.08|444.45|442.65|0
1645114910000|2022-02-17 16:21:50|444.66|442.86|444.88|443.08|444.88|443.08|444.66|442.86|0
1645114920000|2022-02-17 16:22:00|444.99|443.19|445.32|443.52|445.54|443.74|444.99|443.19|0
1645114930000|2022-02-17 16:22:10|445.54|443.74|446.2|444.4|446.2|444.4|445.54|443.74|0
1645114940000|2022-02-17 16:22:20|446.41|444.61|445.76|443.96|446.41|444.61|445.76|443.96|0
1645114950000|2022-02-17 16:22:30|445.86|444.06|445.76|443.96|445.86|444.06|445.76|443.96|0
1645114960000|2022-02-17 16:22:40|445.54|443.74|445.1|443.3|445.54|443.74|445.1|443.3|0
1645114970000|2022-02-17 16:22:50|444.88|443.08|445.21|443.41|445.21|443.41|444.88|443.08|0
1645114980000|2022-02-17 16:23:00|445.32|443.52|445.32|443.52|445.54|443.74|445.1|443.3|0
1645114990000|2022-02-17 16:23:10|445.54|443.74|445.54|443.74|445.54|443.74|445.54|443.74|0
1645115000000|2022-02-17 16:23:20|445.76|443.96|445.54|443.74|445.76|443.96|445.54|443.74|0
1645115010000|2022-02-17 16:23:30|445.32|443.52|444.44|442.64|445.32|443.52|444.44|442.64|0
1645115020000|2022-02-17 16:23:40|444.23|442.43|444.66|442.86|444.66|442.86|444.23|442.43|0
1645115030000|2022-02-17 16:23:50|444.55|442.75|444.23|442.43|444.66|442.86|444.23|442.43|0
1645115040000|2022-02-17 16:24:00|444.01|442.21|443.57|441.77|444.01|442.21|443.57|441.77|0
1645115050000|2022-02-17 16:24:10|443.35|441.55|443.35|441.55|443.79|441.99|443.35|441.55|0
1645115060000|2022-02-17 16:24:20|443.13|441.33|442.91|441.11|443.13|441.33|442.91|441.11|0
1645115070000|2022-02-17 16:24:30|442.7|440.9|442.48|440.68|442.7|440.9|442.48|440.68|0
1645115080000|2022-02-17 16:24:40|442.26|440.46|442.26|440.46|442.26|440.46|442.04|440.24|0
1645115090000|2022-02-17 16:24:50|442.04|440.24|442.04|440.24|442.48|440.68|442.04|440.24|0
1645115100000|2022-02-17 16:25:00|441.82|440.02|442.48|440.68|442.7|440.9|441.82|440.02|0
1645115110000|2022-02-17 16:25:10|442.26|440.46|442.15|440.35|442.48|440.68|442.15|440.35|0
1645115120000|2022-02-17 16:25:20|442.48|440.68|442.8|441|442.8|441|442.48|440.68|0
1645115130000|2022-02-17 16:25:30|443.57|441.77|443.02|441.22|443.57|441.77|443.02|441.22|0
1645115140000|2022-02-17 16:25:40|442.91|441.11|443.35|441.55|443.57|441.77|442.91|441.11|0
1645115150000|2022-02-17 16:25:50|443.57|441.77|443.57|441.77|443.57|441.77|443.57|441.77|0
1645115160000|2022-02-17 16:26:00|444.01|442.21|444|442.2|444.33|442.53|444|442.2|0
1645115170000|2022-02-17 16:26:10|444.22|442.42|444.88|443.08|444.88|443.08|444.22|442.42|0
1645115180000|2022-02-17 16:26:20|444.22|442.42|444.44|442.64|444.44|442.64|444.22|442.42|0
1645115190000|2022-02-17 16:26:30|444.66|442.86|444.44|442.64|444.77|442.97|444.44|442.64|0
1645115200000|2022-02-17 16:26:40|444.66|442.86|445.1|443.3|445.32|443.52|444.66|442.86|0
1645115210000|2022-02-17 16:26:50|444.88|443.08|444.98|443.18|445.32|443.52|444.66|442.86|0
1645115220000|2022-02-17 16:27:00|445.1|443.3|445.53|443.73|445.53|443.73|445.1|443.3|0
1645115230000|2022-02-17 16:27:10|445.64|443.84|445.75|443.95|445.75|443.95|445.64|443.84|0
1645115240000|2022-02-17 16:27:20|445.53|443.73|446.41|444.61|446.41|444.61|445.53|443.73|0
1645115250000|2022-02-17 16:27:30|446.19|444.39|446.51|444.71|446.63|444.83|446.19|444.39|0
1645115260000|2022-02-17 16:27:40|446.63|444.83|446.63|444.83|446.63|444.83|446.41|444.61|0
1645115270000|2022-02-17 16:27:50|446.41|444.61|445.75|443.95|446.41|444.61|445.75|443.95|0
1645115280000|2022-02-17 16:28:00|445.53|443.73|445.97|444.17|445.97|444.17|445.31|443.51|0
1645115290000|2022-02-17 16:28:10|445.75|443.95|445.31|443.51|445.75|443.95|445.31|443.51|0
1645115300000|2022-02-17 16:28:20|445.53|443.73|445.31|443.51|445.53|443.73|445.31|443.51|0
1645115310000|2022-02-17 16:28:30|445.1|443.3|445.31|443.51|445.31|443.51|445.1|443.3|0
1645115320000|2022-02-17 16:28:40|445.1|443.3|445.1|443.3|445.1|443.3|444.66|442.86|0
1645115330000|2022-02-17 16:28:50|444.88|443.08|445.2|443.4|445.2|443.4|444.88|443.08|0
1645115340000|2022-02-17 16:29:00|445.53|443.73|446.19|444.39|446.19|444.39|445.53|443.73|0
1645115350000|2022-02-17 16:29:10|445.53|443.73|446.19|444.39|446.19|444.39|445.53|443.73|0
1645115360000|2022-02-17 16:29:20|446.41|444.61|445.09|443.29|446.41|444.61|445.09|443.29|0
1645115370000|2022-02-17 16:29:30|444.66|442.86|444.22|442.42|444.66|442.86|444.22|442.42|0
1645115390000|2022-02-17 16:29:50|444.44|442.64|444.66|442.86|444.66|442.86|444.44|442.64|0
1645115400000|2022-02-17 16:30:00|444.88|443.08|444.66|442.86|444.88|443.08|444|442.2|0
1645115410000|2022-02-17 16:30:10|445.42|443.62|444.76|442.96|445.42|443.62|444.76|442.96|0
1645115420000|2022-02-17 16:30:20|444.66|442.86|444|442.2|444.66|442.86|444|442.2|0
1645115430000|2022-02-17 16:30:30|444.22|442.42|444.44|442.64|444.44|442.64|444|442.2|0
1645115440000|2022-02-17 16:30:40|443.78|441.98|443.56|441.76|443.78|441.98|443.56|441.76|0
1645115450000|2022-02-17 16:30:50|443.78|441.98|443.56|441.76|443.78|441.98|443.56|441.76|0
1645115460000|2022-02-17 16:31:00|443.67|441.87|444|442.2|444|442.2|443.67|441.87|0
1645115470000|2022-02-17 16:31:10|444.22|442.42|444.22|442.42|444.44|442.64|444|442.2|0
1645115480000|2022-02-17 16:31:20|444|442.2|443.56|441.76|444|442.2|443.34|441.54|0
1645115490000|2022-02-17 16:31:30|443.78|441.98|443.89|442.09|444|442.2|443.78|441.98|0
1645115500000|2022-02-17 16:31:40|444.44|442.64|444.22|442.42|444.44|442.64|444|442.2|0
1645115510000|2022-02-17 16:31:50|444.44|442.64|444.22|442.42|444.44|442.64|444.22|442.42|0
1645115520000|2022-02-17 16:32:00|444.44|442.64|444.87|443.07|444.87|443.07|444.44|442.64|0
1645115530000|2022-02-17 16:32:10|444.98|443.18|445.42|443.62|445.42|443.62|444.98|443.18|0
1645115540000|2022-02-17 16:32:20|445.31|443.51|445.09|443.29|445.31|443.51|444.87|443.07|0
1645115550000|2022-02-17 16:32:30|444.65|442.85|445.09|443.29|445.31|443.51|444.65|442.85|0
1645115560000|2022-02-17 16:32:40|444.87|443.07|444.44|442.64|444.87|443.07|444.44|442.64|0
1645115570000|2022-02-17 16:32:50|444.22|442.42|444.65|442.85|444.65|442.85|444.22|442.42|0
1645115580000|2022-02-17 16:33:00|444|442.2|444|442.2|444.44|442.64|443.78|441.98|0
1645115590000|2022-02-17 16:33:10|443.56|441.76|442.69|440.89|443.56|441.76|442.69|440.89|0
1645115600000|2022-02-17 16:33:20|442.91|441.11|442.91|441.11|442.91|441.11|442.91|441.11|0
1645115610000|2022-02-17 16:33:30|442.69|440.89|442.47|440.67|442.69|440.89|442.47|440.67|0
1645115620000|2022-02-17 16:33:40|443.12|441.32|442.47|440.67|443.12|441.32|442.47|440.67|0
1645115630000|2022-02-17 16:33:50|442.25|440.45|442.47|440.67|442.47|440.67|442.25|440.45|0
1645115640000|2022-02-17 16:34:00|442.25|440.45|442.25|440.45|442.69|440.89|442.25|440.45|0
1645115650000|2022-02-17 16:34:10|442.47|440.67|442.9|441.1|443.12|441.32|442.47|440.67|0
1645115660000|2022-02-17 16:34:20|443.12|441.32|443.34|441.54|443.45|441.65|443.12|441.32|0
1645115670000|2022-02-17 16:34:30|443.12|441.32|443.34|441.54|443.34|441.54|443.12|441.32|0
1645115680000|2022-02-17 16:34:40|443.56|441.76|443.34|441.54|443.56|441.76|443.34|441.54|0
1645115690000|2022-02-17 16:34:50|443.12|441.32|442.9|441.1|443.12|441.32|442.9|441.1|0
1645115700000|2022-02-17 16:35:00|444.21|442.41|444.65|442.85|444.65|442.85|444.21|442.41|0
1645115710000|2022-02-17 16:35:10|444.43|442.63|444.87|443.07|444.87|443.07|444.43|442.63|0
1645115720000|2022-02-17 16:35:20|444.65|442.85|444.87|443.07|444.87|443.07|444.65|442.85|0
1645115730000|2022-02-17 16:35:30|445.09|443.29|444.43|442.63|445.09|443.29|444.43|442.63|0
1645115740000|2022-02-17 16:35:40|444.21|442.41|444|442.2|444.43|442.63|444|442.2|0
1645115750000|2022-02-17 16:35:50|444.43|442.63|444|442.2|444.43|442.63|444|442.2|0
1645115760000|2022-02-17 16:36:00|444.21|442.41|444.54|442.74|444.54|442.74|444.21|442.41|0
1645115770000|2022-02-17 16:36:10|444.43|442.63|443.78|441.98|444.43|442.63|443.78|441.98|0
1645115780000|2022-02-17 16:36:20|443.56|441.76|443.99|442.19|443.99|442.19|443.34|441.54|0
1645115790000|2022-02-17 16:36:30|444.21|442.41|444.21|442.41|444.21|442.41|443.88|442.08|0
1645115800000|2022-02-17 16:36:40|443.78|441.98|443.56|441.76|443.78|441.98|443.56|441.76|0
1645115810000|2022-02-17 16:36:50|443.34|441.54|443.56|441.76|443.56|441.76|443.12|441.32|0
1645115820000|2022-02-17 16:37:00|443.34|441.54|443.34|441.54|443.56|441.76|443.34|441.54|0
1645115830000|2022-02-17 16:37:10|443.66|441.86|443.12|441.32|443.66|441.86|443.12|441.32|0
1645115840000|2022-02-17 16:37:20|442.9|441.1|442.9|441.1|442.9|441.1|442.25|440.45|0
1645115850000|2022-02-17 16:37:30|443.12|441.32|442.68|440.88|443.12|441.32|442.68|440.88|0
1645115860000|2022-02-17 16:37:40|442.46|440.66|442.25|440.45|442.46|440.66|442.25|440.45|0
1645115870000|2022-02-17 16:37:50|442.46|440.66|442.46|440.66|442.46|440.66|442.46|440.66|0
1645115880000|2022-02-17 16:38:00|442.68|440.88|442.46|440.66|442.68|440.88|442.46|440.66|0
1645115890000|2022-02-17 16:38:10|442.9|441.1|442.9|441.1|442.9|441.1|442.79|440.99|0
1645115900000|2022-02-17 16:38:20|443.12|441.32|442.46|440.66|443.12|441.32|442.46|440.66|0
1645115910000|2022-02-17 16:38:30|442.57|440.77|442.68|440.88|442.68|440.88|442.46|440.66|0
1645115920000|2022-02-17 16:38:40|442.9|441.1|443.34|441.54|443.34|441.54|442.9|441.1|0
1645115930000|2022-02-17 16:38:50|443.12|441.32|442.9|441.1|443.34|441.54|442.9|441.1|0
1645115940000|2022-02-17 16:39:00|442.35|440.55|441.37|439.57|442.35|440.55|441.15|439.35|0
1645115950000|2022-02-17 16:39:10|441.15|439.35|441.15|439.35|441.15|439.35|440.94|439.14|0
1645115960000|2022-02-17 16:39:20|441.37|439.57|440.94|439.14|441.37|439.57|440.94|439.14|0
1645115970000|2022-02-17 16:39:30|440.5|438.7|440.72|438.92|440.72|438.92|440.5|438.7|0
1645115980000|2022-02-17 16:39:40|440.5|438.7|440.94|439.14|440.94|439.14|440.5|438.7|0
1645115990000|2022-02-17 16:39:50|441.15|439.35|441.15|439.35|441.15|439.35|441.15|439.35|0
1645116000000|2022-02-17 16:40:00|441.37|439.57|441.37|439.57|441.59|439.79|441.37|439.57|0
1645116010000|2022-02-17 16:40:10|441.15|439.35|441.59|439.79|441.59|439.79|441.15|439.35|0
1645116020000|2022-02-17 16:40:20|441.69|439.89|441.37|439.57|441.69|439.89|441.37|439.57|0
1645116030000|2022-02-17 16:40:30|441.81|440.01|442.03|440.23|442.03|440.23|441.81|440.01|0
1645116040000|2022-02-17 16:40:40|441.81|440.01|441.37|439.57|441.81|440.01|441.37|439.57|0
1645116050000|2022-02-17 16:40:50|441.59|439.79|441.37|439.57|441.59|439.79|441.37|439.57|0
1645116060000|2022-02-17 16:41:00|441.15|439.35|441.81|440.01|441.81|440.01|441.15|439.35|0
1645116070000|2022-02-17 16:41:10|441.26|439.46|441.37|439.57|441.59|439.79|441.26|439.46|0
1645116080000|2022-02-17 16:41:20|441.59|439.79|441.81|440.01|441.81|440.01|441.59|439.79|0
1645116090000|2022-02-17 16:41:30|441.59|439.79|442.46|440.66|442.46|440.66|441.59|439.79|0
1645116100000|2022-02-17 16:41:40|442.68|440.88|441.59|439.79|442.68|440.88|441.59|439.79|0
1645116110000|2022-02-17 16:41:50|441.37|439.57|441.59|439.79|441.59|439.79|440.93|439.13|0
1645116120000|2022-02-17 16:42:00|441.91|440.11|441.81|440.01|442.02|440.22|441.81|440.01|0
1645116130000|2022-02-17 16:42:10|441.91|440.11|442.46|440.66|442.46|440.66|441.91|440.11|0
1645116140000|2022-02-17 16:42:20|442.35|440.55|442.35|440.55|442.35|440.55|442.35|440.55|0
1645116150000|2022-02-17 16:42:30|442.46|440.66|441.59|439.79|442.46|440.66|441.59|439.79|0
1645116160000|2022-02-17 16:42:40|441.26|439.46|441.59|439.79|441.59|439.79|441.26|439.46|0
1645116170000|2022-02-17 16:42:50|442.02|440.22|441.8|440|442.02|440.22|441.8|440|0
1645116180000|2022-02-17 16:43:00|441.59|439.79|442.9|441.1|442.9|441.1|441.59|439.79|0
1645116190000|2022-02-17 16:43:10|442.68|440.88|442.46|440.66|442.68|440.88|442.46|440.66|0
1645116200000|2022-02-17 16:43:20|442.68|440.88|442.9|441.1|443.33|441.53|442.68|440.88|0
1645116210000|2022-02-17 16:43:30|443.11|441.31|443.11|441.31|443.33|441.53|443.11|441.31|0
1645116220000|2022-02-17 16:43:40|442.9|441.1|443.11|441.31|443.22|441.42|442.9|441.1|0
1645116230000|2022-02-17 16:43:50|443.33|441.53|442.9|441.1|443.33|441.53|442.68|440.88|0
1645116240000|2022-02-17 16:44:00|443.11|441.31|443.33|441.53|443.55|441.75|443.11|441.31|0
1645116250000|2022-02-17 16:44:10|443.11|441.31|443.11|441.31|443.33|441.53|443.11|441.31|0
1645116260000|2022-02-17 16:44:20|443.33|441.53|443.99|442.19|443.99|442.19|443.33|441.53|0
1645116270000|2022-02-17 16:44:30|443.77|441.97|443.55|441.75|443.77|441.97|443.33|441.53|0
1645116280000|2022-02-17 16:44:40|443.11|441.31|442.89|441.09|443.11|441.31|442.89|441.09|0
1645116290000|2022-02-17 16:44:50|442.78|440.98|442.68|440.88|442.89|441.09|442.68|440.88|0
1645116300000|2022-02-17 16:45:00|442.24|440.44|441.91|440.11|442.24|440.44|441.91|440.11|0
1645116310000|2022-02-17 16:45:10|441.58|439.78|442.24|440.44|442.24|440.44|441.58|439.78|0
1645116320000|2022-02-17 16:45:20|441.8|440|441.8|440|442.02|440.22|441.8|440|0
1645116330000|2022-02-17 16:45:30|441.69|439.89|442.02|440.22|442.02|440.22|441.69|439.89|0
1645116340000|2022-02-17 16:45:40|442.24|440.44|442.24|440.44|442.24|440.44|441.8|440|0
1645116350000|2022-02-17 16:45:50|442.46|440.66|442.46|440.66|442.46|440.66|442.46|440.66|0
1645116360000|2022-02-17 16:46:00|442.78|440.98|442.67|440.87|442.89|441.09|442.67|440.87|0
1645116370000|2022-02-17 16:46:10|442.89|441.09|443.11|441.31|443.11|441.31|442.89|441.09|0
1645116380000|2022-02-17 16:46:20|443.33|441.53|443.33|441.53|443.55|441.75|443.33|441.53|0
1645116390000|2022-02-17 16:46:30|443.55|441.75|444.2|442.4|444.2|442.4|443.55|441.75|0
1645116400000|2022-02-17 16:46:40|444.42|442.62|444.86|443.06|444.86|443.06|444.42|442.62|0
1645116410000|2022-02-17 16:46:50|444.64|442.84|444.86|443.06|444.86|443.06|444.64|442.84|0
1645116420000|2022-02-17 16:47:00|444.42|442.62|444.2|442.4|444.42|442.62|443.98|442.18|0
1645116430000|2022-02-17 16:47:10|444.64|442.84|444.64|442.84|444.64|442.84|444.42|442.62|0
1645116440000|2022-02-17 16:47:20|444.42|442.62|444.64|442.84|444.64|442.84|444.42|442.62|0
1645116450000|2022-02-17 16:47:30|445.08|443.28|445.51|443.71|445.51|443.71|445.08|443.28|0
1645116460000|2022-02-17 16:47:40|445.3|443.5|445.08|443.28|445.3|443.5|444.86|443.06|0
1645116470000|2022-02-17 16:47:50|444.86|443.06|445.18|443.38|445.18|443.38|444.64|442.84|0
1645116480000|2022-02-17 16:48:00|445.73|443.93|445.73|443.93|445.73|443.93|445.51|443.71|0
1645116490000|2022-02-17 16:48:10|445.51|443.71|445.51|443.71|445.95|444.15|445.51|443.71|0
1645116500000|2022-02-17 16:48:20|445.08|443.28|445.29|443.49|445.29|443.49|445.08|443.28|0
1645116510000|2022-02-17 16:48:30|445.08|443.28|444.64|442.84|445.08|443.28|444.42|442.62|0
1645116520000|2022-02-17 16:48:40|444.96|443.16|445.08|443.28|445.08|443.28|444.96|443.16|0
1645116530000|2022-02-17 16:48:50|445.29|443.49|446.83|445.03|446.83|445.03|445.29|443.49|0
1645116540000|2022-02-17 16:49:00|447.48|445.68|448.58|446.78|448.58|446.78|447.48|445.68|0
1645116550000|2022-02-17 16:49:10|449.24|447.44|449.89|448.09|449.89|448.09|449.24|447.44|0
1645116560000|2022-02-17 16:49:20|449.56|447.76|448.58|446.78|449.56|447.76|448.58|446.78|0
1645116570000|2022-02-17 16:49:30|449.02|447.22|449.02|447.22|449.24|447.44|449.02|447.22|0
1645116580000|2022-02-17 16:49:40|449.67|447.87|449.45|447.65|450.11|448.31|449.45|447.65|0
1645116590000|2022-02-17 16:49:50|449.67|447.87|450.33|448.53|450.33|448.53|449.67|447.87|0
1645116600000|2022-02-17 16:50:00|449.89|448.09|449.23|447.43|449.89|448.09|449.02|447.22|0
1645116610000|2022-02-17 16:50:10|449.45|447.65|449.02|447.22|449.45|447.65|448.8|447|0
1645116620000|2022-02-17 16:50:20|448.8|447|449.02|447.22|449.23|447.43|448.8|447|0
1645116630000|2022-02-17 16:50:30|449.45|447.65|449.23|447.43|449.89|448.09|449.23|447.43|0
1645116640000|2022-02-17 16:50:40|449.45|447.65|449.01|447.21|449.45|447.65|449.01|447.21|0
1645116650000|2022-02-17 16:50:50|449.12|447.32|449.12|447.32|449.12|447.32|449.12|447.32|0
1645116660000|2022-02-17 16:51:00|449.23|447.43|449.01|447.21|449.23|447.43|448.8|447|0
1645116670000|2022-02-17 16:51:10|449.23|447.43|448.8|447|449.23|447.43|448.58|446.78|0
1645116680000|2022-02-17 16:51:20|448.58|446.78|448.58|446.78|448.58|446.78|448.36|446.56|0
1645116690000|2022-02-17 16:51:30|448.36|446.56|448.14|446.34|448.36|446.56|448.14|446.34|0
1645116700000|2022-02-17 16:51:40|448.36|446.56|448.02|446.22|448.36|446.56|447.7|445.9|0
1645116710000|2022-02-17 16:51:50|448.14|446.34|448.14|446.34|448.14|446.34|447.92|446.12|0
1645116720000|2022-02-17 16:52:00|447.48|445.68|448.14|446.34|448.14|446.34|447.48|445.68|0
1645116730000|2022-02-17 16:52:10|447.7|445.9|447.48|445.68|447.7|445.9|447.48|445.68|0
1645116740000|2022-02-17 16:52:20|447.26|445.46|447.48|445.68|447.48|445.68|447.26|445.46|0
1645116750000|2022-02-17 16:52:30|447.26|445.46|447.26|445.46|447.26|445.46|447.04|445.24|0
1645116760000|2022-02-17 16:52:40|447.04|445.24|447.48|445.68|447.48|445.68|446.82|445.02|0
1645116770000|2022-02-17 16:52:50|447.26|445.46|447.04|445.24|447.26|445.46|446.82|445.02|0
1645116780000|2022-02-17 16:53:00|446.82|445.02|446.82|445.02|446.82|445.02|446.6|444.8|0
1645116790000|2022-02-17 16:53:10|446.6|444.8|447.26|445.46|447.26|445.46|446.6|444.8|0
1645116800000|2022-02-17 16:53:20|447.48|445.68|446.6|444.8|447.48|445.68|446.6|444.8|0
1645116810000|2022-02-17 16:53:30|446.82|445.02|446.82|445.02|447.04|445.24|446.82|445.02|0
1645116820000|2022-02-17 16:53:40|447.04|445.24|446.38|444.58|447.04|445.24|446.38|444.58|0
1645116830000|2022-02-17 16:53:50|446.16|444.36|446.16|444.36|446.16|444.36|445.95|444.15|0
1645116840000|2022-02-17 16:54:00|446.38|444.58|445.95|444.15|446.38|444.58|445.95|444.15|0
1645116850000|2022-02-17 16:54:10|446.6|444.8|446.71|444.91|446.82|445.02|446.6|444.8|0
1645116860000|2022-02-17 16:54:20|446.6|444.8|446.6|444.8|446.82|445.02|446.6|444.8|0
1645116870000|2022-02-17 16:54:30|446.49|444.69|445.94|444.14|446.49|444.69|445.94|444.14|0
1645116880000|2022-02-17 16:54:40|445.73|443.93|446.16|444.36|446.16|444.36|445.51|443.71|0
1645116890000|2022-02-17 16:54:50|445.94|444.14|445.51|443.71|445.94|444.14|445.51|443.71|0
1645116900000|2022-02-17 16:55:00|445.94|444.14|445.94|444.14|445.94|444.14|445.94|444.14|0
1645116910000|2022-02-17 16:55:10|446.27|444.47|445.94|444.14|446.27|444.47|445.94|444.14|0
1645116920000|2022-02-17 16:55:20|446.16|444.36|445.94|444.14|446.16|444.36|445.94|444.14|0
1645116930000|2022-02-17 16:55:30|446.38|444.58|446.38|444.58|446.38|444.58|446.16|444.36|0
1645116940000|2022-02-17 16:55:40|446.49|444.69|446.16|444.36|446.49|444.69|446.16|444.36|0
1645116950000|2022-02-17 16:55:50|446.38|444.58|446.16|444.36|446.38|444.58|446.16|444.36|0
1645116960000|2022-02-17 16:56:00|446.38|444.58|446.6|444.8|446.82|445.02|446.38|444.58|0
1645116970000|2022-02-17 16:56:10|446.16|444.36|446.38|444.58|446.38|444.58|446.16|444.36|0
1645116980000|2022-02-17 16:56:20|446.16|444.36|445.94|444.14|446.16|444.36|445.94|444.14|0
1645116990000|2022-02-17 16:56:30|446.16|444.36|446.38|444.58|446.38|444.58|446.16|444.36|0
1645117000000|2022-02-17 16:56:40|446.27|444.47|446.05|444.25|446.27|444.47|446.05|444.25|0
1645117010000|2022-02-17 16:56:50|446.38|444.58|445.72|443.92|446.38|444.58|445.72|443.92|0
1645117020000|2022-02-17 16:57:00|445.94|444.14|445.5|443.7|445.94|444.14|445.5|443.7|0
1645117030000|2022-02-17 16:57:10|445.07|443.27|444.85|443.05|445.07|443.27|444.85|443.05|0
1645117040000|2022-02-17 16:57:20|445.07|443.27|444.41|442.61|445.07|443.27|444.41|442.61|0
1645117050000|2022-02-17 16:57:30|444.19|442.39|443.97|442.17|444.63|442.83|443.54|441.74|0
1645117060000|2022-02-17 16:57:40|444.41|442.61|443.97|442.17|444.41|442.61|443.97|442.17|0
1645117070000|2022-02-17 16:57:50|444.19|442.39|444.19|442.39|444.41|442.61|444.19|442.39|0
1645117080000|2022-02-17 16:58:00|443.97|442.17|443.75|441.95|443.97|442.17|443.54|441.74|0
1645117090000|2022-02-17 16:58:10|443.54|441.74|443.1|441.3|443.54|441.74|443.1|441.3|0
1645117100000|2022-02-17 16:58:20|443.32|441.52|443.1|441.3|443.32|441.52|443.1|441.3|0
1645117110000|2022-02-17 16:58:30|442.88|441.08|442.88|441.08|442.88|441.08|442.66|440.86|0
1645117120000|2022-02-17 16:58:40|443.1|441.3|443.54|441.74|443.54|441.74|442.88|441.08|0
1645117130000|2022-02-17 16:58:50|443.75|441.95|443.75|441.95|443.97|442.17|443.54|441.74|0
1645117140000|2022-02-17 16:59:00|443.54|441.74|444.19|442.39|444.19|442.39|443.54|441.74|0
1645117150000|2022-02-17 16:59:10|444.41|442.61|444.19|442.39|444.63|442.83|444.19|442.39|0
1645117160000|2022-02-17 16:59:20|443.75|441.95|443.1|441.3|443.75|441.95|443.1|441.3|0
1645117170000|2022-02-17 16:59:30|442.22|440.42|442.22|440.42|442.44|440.64|442.22|440.42|0
1645117180000|2022-02-17 16:59:40|442.66|440.86|442.22|440.42|442.66|440.86|442.22|440.42|0
1645117190000|2022-02-17 16:59:50|442.44|440.64|442.88|441.08|442.88|441.08|442.44|440.64|0
1645117200000|2022-02-17 17:00:00|442.66|440.86|442.88|441.08|442.88|441.08|442.66|440.86|0
1645117210000|2022-02-17 17:00:10|443.53|441.73|443.1|441.3|443.53|441.73|443.1|441.3|0
1645117220000|2022-02-17 17:00:20|442.88|441.08|442.44|440.64|442.88|441.08|442.44|440.64|0
1645117230000|2022-02-17 17:00:30|442.01|440.21|441.79|439.99|442.22|440.42|441.79|439.99|0
1645117240000|2022-02-17 17:00:40|441.89|440.09|441.79|439.99|442.01|440.21|441.79|439.99|0
1645117250000|2022-02-17 17:00:50|441.57|439.77|440.48|438.68|441.57|439.77|440.04|438.24|0
1645117260000|2022-02-17 17:01:00|441.24|439.44|440.91|439.11|441.57|439.77|440.91|439.11|0
1645117270000|2022-02-17 17:01:10|440.7|438.9|441.13|439.33|441.13|439.33|440.7|438.9|0
1645117280000|2022-02-17 17:01:20|441.35|439.55|441.35|439.55|441.57|439.77|441.35|439.55|0
1645117290000|2022-02-17 17:01:30|441.57|439.77|441.79|439.99|441.79|439.99|441.57|439.77|0
1645117300000|2022-02-17 17:01:40|442.22|440.42|442.88|441.08|442.88|441.08|442.22|440.42|0
1645117310000|2022-02-17 17:01:50|442.66|440.86|442.22|440.42|442.66|440.86|442.22|440.42|0
1645117320000|2022-02-17 17:02:00|442.44|440.64|443.31|441.51|443.31|441.51|442.44|440.64|0
1645117330000|2022-02-17 17:02:10|443.64|441.84|443.75|441.95|443.75|441.95|443.31|441.51|0
1645117340000|2022-02-17 17:02:20|443.53|441.73|443.53|441.73|443.75|441.95|443.53|441.73|0
1645117350000|2022-02-17 17:02:30|443.31|441.51|444.62|442.82|444.62|442.82|443.31|441.51|0
1645117360000|2022-02-17 17:02:40|444.84|443.04|444.41|442.61|444.84|443.04|444.41|442.61|0
1645117370000|2022-02-17 17:02:50|443.53|441.73|444.19|442.39|444.19|442.39|443.53|441.73|0
1645117380000|2022-02-17 17:03:00|444.41|442.61|443.75|441.95|444.62|442.82|443.75|441.95|0
1645117390000|2022-02-17 17:03:10|443.97|442.17|444.62|442.82|444.62|442.82|443.97|442.17|0
1645117400000|2022-02-17 17:03:20|444.41|442.61|444.19|442.39|444.41|442.61|443.97|442.17|0
1645117410000|2022-02-17 17:03:30|444.41|442.61|444.19|442.39|444.62|442.82|444.19|442.39|0
1645117420000|2022-02-17 17:03:40|443.97|442.17|443.53|441.73|443.97|442.17|443.53|441.73|0
1645117430000|2022-02-17 17:03:50|443.97|442.17|443.75|441.95|443.97|442.17|443.75|441.95|0
1645117440000|2022-02-17 17:04:00|443.97|442.17|443.97|442.17|444.19|442.39|443.97|442.17|0
1645117450000|2022-02-17 17:04:10|444.4|442.6|444.4|442.6|444.62|442.82|444.4|442.6|0
1645117460000|2022-02-17 17:04:20|444.62|442.82|444.84|443.04|444.84|443.04|444.62|442.82|0
1645117470000|2022-02-17 17:04:30|445.06|443.26|445.06|443.26|445.28|443.48|445.06|443.26|0
1645117480000|2022-02-17 17:04:40|444.84|443.04|445.06|443.26|445.06|443.26|444.84|443.04|0
1645117490000|2022-02-17 17:04:50|444.84|443.04|444.95|443.15|445.06|443.26|444.84|443.04|0
1645117500000|2022-02-17 17:05:00|445.28|443.48|445.28|443.48|445.28|443.48|445.06|443.26|0
1645117510000|2022-02-17 17:05:10|445.06|443.26|445.28|443.48|445.28|443.48|445.06|443.26|0
1645117520000|2022-02-17 17:05:20|445.06|443.26|445.5|443.7|445.5|443.7|445.06|443.26|0
1645117530000|2022-02-17 17:05:30|445.72|443.92|446.04|444.24|446.04|444.24|445.72|443.92|0
1645117540000|2022-02-17 17:05:40|446.15|444.35|446.15|444.35|446.15|444.35|445.93|444.13|0
1645117550000|2022-02-17 17:05:50|446.37|444.57|446.15|444.35|446.37|444.57|445.93|444.13|0
1645117560000|2022-02-17 17:06:00|445.71|443.91|445.93|444.13|445.93|444.13|445.71|443.91|0
1645117570000|2022-02-17 17:06:10|446.15|444.35|446.48|444.68|446.59|444.79|446.15|444.35|0
1645117580000|2022-02-17 17:06:20|446.37|444.57|446.15|444.35|446.37|444.57|446.15|444.35|0
1645117590000|2022-02-17 17:06:30|445.93|444.13|445.93|444.13|446.15|444.35|445.93|444.13|0
1645117600000|2022-02-17 17:06:40|445.5|443.7|445.06|443.26|445.5|443.7|445.06|443.26|0
1645117610000|2022-02-17 17:06:50|444.94|443.14|444.62|442.82|445.28|443.48|444.62|442.82|0
1645117620000|2022-02-17 17:07:00|444.18|442.38|444.18|442.38|444.18|442.38|444.07|442.27|0
1645117630000|2022-02-17 17:07:10|443.96|442.16|443.75|441.95|443.96|442.16|443.75|441.95|0
1645117640000|2022-02-17 17:07:20|443.53|441.73|443.53|441.73|443.53|441.73|443.53|441.73|0
1645117650000|2022-02-17 17:07:30|443.31|441.51|443.31|441.51|443.31|441.51|443.31|441.51|0
1645117660000|2022-02-17 17:07:40|442.87|441.07|443.09|441.29|443.31|441.51|442.87|441.07|0
1645117670000|2022-02-17 17:07:50|443.31|441.51|442.87|441.07|443.31|441.51|442.87|441.07|0
1645117680000|2022-02-17 17:08:00|442.43|440.63|442.22|440.42|442.43|440.63|442.22|440.42|0
1645117690000|2022-02-17 17:08:10|442.65|440.85|442.65|440.85|442.87|441.07|442.65|440.85|0
1645117700000|2022-02-17 17:08:20|442.22|440.42|442.22|440.42|442.22|440.42|441.78|439.98|0
1645117710000|2022-02-17 17:08:30|442|440.2|441.78|439.98|442|440.2|441.56|439.76|0
1645117720000|2022-02-17 17:08:40|441.56|439.76|441.78|439.98|441.78|439.98|441.56|439.76|0
1645117730000|2022-02-17 17:08:50|441.12|439.32|441.34|439.54|441.56|439.76|441.12|439.32|0
1645117740000|2022-02-17 17:09:00|441.12|439.32|441.12|439.32|441.12|439.32|441.12|439.32|0
1645117750000|2022-02-17 17:09:10|441.34|439.54|440.25|438.45|441.34|439.54|440.25|438.45|0
1645117760000|2022-02-17 17:09:20|440.47|438.67|440.91|439.11|440.91|439.11|440.47|438.67|0
1645117770000|2022-02-17 17:09:30|441.12|439.32|441.12|439.32|441.12|439.32|440.91|439.11|0
1645117780000|2022-02-17 17:09:40|441.34|439.54|441.34|439.54|441.34|439.54|441.12|439.32|0
1645117790000|2022-02-17 17:09:50|441.12|439.32|441.12|439.32|441.12|439.32|441.12|439.32|0
1645117800000|2022-02-17 17:10:00|441.56|439.76|440.36|438.56|441.56|439.76|440.36|438.56|0
1645117810000|2022-02-17 17:10:10|440.03|438.23|439.82|438.02|440.25|438.45|439.82|438.02|0
1645117820000|2022-02-17 17:10:20|440.03|438.23|440.25|438.45|440.25|438.45|440.03|438.23|0
1645117830000|2022-02-17 17:10:30|440.9|439.1|440.9|439.1|441.12|439.32|440.9|439.1|0
1645117840000|2022-02-17 17:10:40|440.69|438.89|441.12|439.32|441.12|439.32|440.69|438.89|0
1645117850000|2022-02-17 17:10:50|440.9|439.1|440.9|439.1|440.9|439.1|440.69|438.89|0
1645117860000|2022-02-17 17:11:00|441.12|439.32|440.69|438.89|441.12|439.32|440.69|438.89|0
1645117870000|2022-02-17 17:11:10|441.56|439.76|441.12|439.32|441.56|439.76|441.12|439.32|0
1645117880000|2022-02-17 17:11:20|440.9|439.1|440.25|438.45|441.12|439.32|440.25|438.45|0
1645117890000|2022-02-17 17:11:30|440.03|438.23|439.81|438.01|440.03|438.23|439.6|437.8|0
1645117900000|2022-02-17 17:11:40|439.6|437.8|440.03|438.23|440.03|438.23|439.6|437.8|0
1645117910000|2022-02-17 17:11:50|440.25|438.45|440.03|438.23|440.47|438.67|440.03|438.23|0
1645117920000|2022-02-17 17:12:00|439.81|438.01|438.94|437.14|439.81|438.01|438.94|437.14|0
1645117930000|2022-02-17 17:12:10|438.72|436.92|438.94|437.14|438.94|437.14|438.51|436.71|0
1645117940000|2022-02-17 17:12:20|438.72|436.92|438.94|437.14|438.94|437.14|438.72|436.92|0
1645117950000|2022-02-17 17:12:30|439.05|437.25|439.6|437.8|439.6|437.8|439.05|437.25|0
1645117960000|2022-02-17 17:12:40|439.81|438.01|440.03|438.23|440.03|438.23|439.81|438.01|0
1645117970000|2022-02-17 17:12:50|439.81|438.01|440.25|438.45|440.25|438.45|439.81|438.01|0
1645117980000|2022-02-17 17:13:00|440.47|438.67|440.9|439.1|440.9|439.1|440.47|438.67|0
1645117990000|2022-02-17 17:13:10|440.68|438.88|441.12|439.32|441.12|439.32|440.68|438.88|0
1645118000000|2022-02-17 17:13:20|441.34|439.54|441.12|439.32|441.34|439.54|441.12|439.32|0
1645118010000|2022-02-17 17:13:30|440.9|439.1|440.9|439.1|441.34|439.54|440.9|439.1|0
1645118020000|2022-02-17 17:13:40|441.34|439.54|441.77|439.97|441.77|439.97|441.34|439.54|0
1645118030000|2022-02-17 17:13:50|441.99|440.19|441.77|439.97|441.99|440.19|441.66|439.86|0
1645118040000|2022-02-17 17:14:00|441.66|439.86|442.21|440.41|442.21|440.41|441.66|439.86|0
1645118050000|2022-02-17 17:14:10|441.99|440.19|442.21|440.41|442.21|440.41|441.99|440.19|0
1645118060000|2022-02-17 17:14:20|441.99|440.19|441.77|439.97|441.99|440.19|441.77|439.97|0
1645118070000|2022-02-17 17:14:30|441.99|440.19|441.77|439.97|441.99|440.19|441.66|439.86|0
1645118080000|2022-02-17 17:14:40|441.66|439.86|441.66|439.86|441.77|439.97|441.66|439.86|0
1645118090000|2022-02-17 17:14:50|441.77|439.97|441.77|439.97|441.99|440.19|441.77|439.97|0
1645118100000|2022-02-17 17:15:00|441.55|439.75|441.22|439.42|441.55|439.75|441.12|439.32|0
1645118110000|2022-02-17 17:15:10|441.88|440.08|442.21|440.41|442.43|440.63|441.88|440.08|0
1645118120000|2022-02-17 17:15:20|441.99|440.19|442.21|440.41|442.21|440.41|441.77|439.97|0
1645118130000|2022-02-17 17:15:30|441.99|440.19|442.21|440.41|442.21|440.41|441.99|440.19|0
1645118140000|2022-02-17 17:15:40|441.99|440.19|442.21|440.41|442.21|440.41|441.99|440.19|0
1645118150000|2022-02-17 17:15:50|441.55|439.75|441.34|439.54|441.55|439.75|441.34|439.54|0
1645118160000|2022-02-17 17:16:00|441.12|439.32|441.34|439.54|441.77|439.97|441.12|439.32|0
1645118170000|2022-02-17 17:16:10|441.55|439.75|441.34|439.54|441.55|439.75|441.34|439.54|0
1645118180000|2022-02-17 17:16:20|441.55|439.75|441.77|439.97|442.21|440.41|441.55|439.75|0
1645118190000|2022-02-17 17:16:30|442.64|440.84|442.64|440.84|442.64|440.84|442.43|440.63|0
1645118200000|2022-02-17 17:16:40|442.43|440.63|442.64|440.84|442.86|441.06|442.43|440.63|0
1645118210000|2022-02-17 17:16:50|442.43|440.63|442.43|440.63|442.43|440.63|442.21|440.41|0
1645118220000|2022-02-17 17:17:00|442.64|440.84|442.86|441.06|442.86|441.06|442.21|440.41|0
1645118230000|2022-02-17 17:17:10|442.43|440.63|442.43|440.63|442.64|440.84|442.43|440.63|0
1645118240000|2022-02-17 17:17:20|442.64|440.84|442.43|440.63|442.86|441.06|442.43|440.63|0
1645118250000|2022-02-17 17:17:30|442.64|440.84|442.86|441.06|442.86|441.06|442.64|440.84|0
1645118260000|2022-02-17 17:17:40|442.64|440.84|442.86|441.06|442.86|441.06|442.64|440.84|0
1645118270000|2022-02-17 17:17:50|442.64|440.84|442.64|440.84|442.64|440.84|442.64|440.84|0
1645118280000|2022-02-17 17:18:00|442.42|440.62|442.42|440.62|442.42|440.62|442.21|440.41|0
1645118290000|2022-02-17 17:18:10|442.64|440.84|442.42|440.62|442.64|440.84|441.99|440.19|0
1645118300000|2022-02-17 17:18:20|441.99|440.19|442.21|440.41|442.21|440.41|441.99|440.19|0
1645118310000|2022-02-17 17:18:30|442.31|440.51|442.64|440.84|443.08|441.28|442.31|440.51|0
1645118320000|2022-02-17 17:18:40|442.42|440.62|442.21|440.41|442.42|440.62|442.21|440.41|0
1645118330000|2022-02-17 17:18:50|442.42|440.62|442.64|440.84|442.64|440.84|442.42|440.62|0
1645118340000|2022-02-17 17:19:00|442.42|440.62|441.99|440.19|442.42|440.62|441.99|440.19|0
1645118350000|2022-02-17 17:19:10|441.66|439.86|441.87|440.07|441.99|440.19|441.66|439.86|0
1645118360000|2022-02-17 17:19:20|441.66|439.86|441.66|439.86|441.87|440.07|441.66|439.86|0
1645118370000|2022-02-17 17:19:30|441.77|439.97|441.77|439.97|441.99|440.19|441.77|439.97|0
1645118380000|2022-02-17 17:19:40|441.99|440.19|442.2|440.4|442.2|440.4|441.99|440.19|0
1645118390000|2022-02-17 17:19:50|442.31|440.51|442.42|440.62|442.42|440.62|442.31|440.51|0
1645118400000|2022-02-17 17:20:00|442.64|440.84|442.64|440.84|442.75|440.95|442.64|440.84|0
1645118410000|2022-02-17 17:20:10|442.2|440.4|442.31|440.51|442.31|440.51|441.99|440.19|0
1645118420000|2022-02-17 17:20:20|442.2|440.4|442.42|440.62|442.42|440.62|442.2|440.4|0
1645118430000|2022-02-17 17:20:30|442.64|440.84|443.08|441.28|443.08|441.28|442.64|440.84|0
1645118440000|2022-02-17 17:20:40|442.86|441.06|443.08|441.28|443.3|441.5|442.86|441.06|0
1645118450000|2022-02-17 17:20:50|442.86|441.06|442.86|441.06|443.08|441.28|442.86|441.06|0
1645118460000|2022-02-17 17:21:00|443.08|441.28|443.73|441.93|443.73|441.93|443.08|441.28|0
1645118470000|2022-02-17 17:21:10|443.84|442.04|443.73|441.93|443.95|442.15|443.73|441.93|0
1645118480000|2022-02-17 17:21:20|443.84|442.04|443.95|442.15|444.17|442.37|443.84|442.04|0
1645118490000|2022-02-17 17:21:30|444.17|442.37|444.39|442.59|444.39|442.59|444.17|442.37|0
1645118500000|2022-02-17 17:21:40|444.17|442.37|444.39|442.59|444.61|442.81|444.17|442.37|0
1645118510000|2022-02-17 17:21:50|444.61|442.81|444.61|442.81|444.61|442.81|444.27|442.47|0
1645118520000|2022-02-17 17:22:00|444.39|442.59|443.95|442.15|444.39|442.59|443.95|442.15|0
1645118530000|2022-02-17 17:22:10|444.05|442.25|443.95|442.15|444.17|442.37|443.95|442.15|0
1645118540000|2022-02-17 17:22:20|444.17|442.37|444.17|442.37|444.17|442.37|444.17|442.37|0
1645118550000|2022-02-17 17:22:30|443.95|442.15|444.27|442.47|444.27|442.47|443.95|442.15|0
1645118560000|2022-02-17 17:22:40|444.17|442.37|444.6|442.8|444.6|442.8|444.17|442.37|0
1645118570000|2022-02-17 17:22:50|444.82|443.02|445.26|443.46|445.26|443.46|444.82|443.02|0
1645118580000|2022-02-17 17:23:00|445.04|443.24|445.04|443.24|445.04|443.24|445.04|443.24|0
1645118590000|2022-02-17 17:23:10|445.26|443.46|445.48|443.68|445.48|443.68|445.04|443.24|0
1645118600000|2022-02-17 17:23:20|445.26|443.46|444.82|443.02|445.26|443.46|444.82|443.02|0
1645118620000|2022-02-17 17:23:40|444.6|442.8|444.38|442.58|444.6|442.8|444.38|442.58|0
1645118630000|2022-02-17 17:23:50|444.6|442.8|444.71|442.91|444.71|442.91|444.6|442.8|0
1645118640000|2022-02-17 17:24:00|444.6|442.8|444.82|443.02|444.82|443.02|444.38|442.58|0
1645118650000|2022-02-17 17:24:10|444.6|442.8|444.82|443.02|444.82|443.02|444.6|442.8|0
1645118660000|2022-02-17 17:24:20|445.26|443.46|445.04|443.24|445.26|443.46|445.04|443.24|0
1645118670000|2022-02-17 17:24:30|445.36|443.56|445.48|443.68|445.48|443.68|445.26|443.46|0
1645118680000|2022-02-17 17:24:40|445.7|443.9|445.48|443.68|445.7|443.9|445.48|443.68|0
1645118690000|2022-02-17 17:24:50|445.04|443.24|444.6|442.8|445.04|443.24|444.6|442.8|0
1645118700000|2022-02-17 17:25:00|444.49|442.69|445.26|443.46|445.26|443.46|444.49|442.69|0
1645118710000|2022-02-17 17:25:10|445.48|443.68|445.04|443.24|445.48|443.68|445.04|443.24|0
1645118720000|2022-02-17 17:25:20|445.26|443.46|444.93|443.13|445.26|443.46|444.93|443.13|0
1645118730000|2022-02-17 17:25:30|445.26|443.46|445.26|443.46|445.26|443.46|445.04|443.24|0
1645118740000|2022-02-17 17:25:40|445.48|443.68|445.14|443.34|445.48|443.68|445.14|443.34|0
1645118750000|2022-02-17 17:25:50|445.04|443.24|445.04|443.24|445.26|443.46|445.04|443.24|0
1645118760000|2022-02-17 17:26:00|445.14|443.34|445.04|443.24|445.14|443.34|444.82|443.02|0
1645118770000|2022-02-17 17:26:10|445.26|443.46|445.69|443.89|445.69|443.89|445.26|443.46|0
1645118780000|2022-02-17 17:26:20|445.48|443.68|445.69|443.89|445.91|444.11|445.48|443.68|0
1645118790000|2022-02-17 17:26:30|445.91|444.11|445.69|443.89|445.91|444.11|445.69|443.89|0
1645118800000|2022-02-17 17:26:40|445.48|443.68|445.48|443.68|445.48|443.68|445.48|443.68|0
1645118810000|2022-02-17 17:26:50|445.69|443.89|444.82|443.02|445.69|443.89|444.6|442.8|0
1645118820000|2022-02-17 17:27:00|444.6|442.8|445.04|443.24|445.26|443.46|444.6|442.8|0
1645118830000|2022-02-17 17:27:10|444.82|443.02|444.38|442.58|444.82|443.02|444.16|442.36|0
1645118840000|2022-02-17 17:27:20|444.16|442.36|444.16|442.36|444.38|442.58|443.94|442.14|0
1645118850000|2022-02-17 17:27:30|443.94|442.14|444.38|442.58|444.38|442.58|443.94|442.14|0
1645118860000|2022-02-17 17:27:40|444.16|442.36|444.38|442.58|444.38|442.58|444.16|442.36|0
1645118870000|2022-02-17 17:27:50|444.6|442.8|444.6|442.8|444.82|443.02|444.6|442.8|0
1645118880000|2022-02-17 17:28:00|445.04|443.24|445.04|443.24|445.26|443.46|445.04|443.24|0
1645118890000|2022-02-17 17:28:10|444.6|442.8|445.04|443.24|445.04|443.24|444.6|442.8|0
1645118900000|2022-02-17 17:28:20|444.82|443.02|445.04|443.24|445.26|443.46|444.82|443.02|0
1645118910000|2022-02-17 17:28:30|444.82|443.02|444.6|442.8|445.04|443.24|444.6|442.8|0
1645118920000|2022-02-17 17:28:40|444.82|443.02|444.6|442.8|444.82|443.02|444.6|442.8|0
1645118930000|2022-02-17 17:28:50|444.82|443.02|444.82|443.02|444.82|443.02|444.6|442.8|0
1645118940000|2022-02-17 17:29:00|444.6|442.8|445.47|443.67|445.47|443.67|444.6|442.8|0
1645118950000|2022-02-17 17:29:10|445.25|443.45|445.04|443.24|445.25|443.45|444.82|443.02|0
1645118960000|2022-02-17 17:29:20|445.25|443.45|445.25|443.45|445.25|443.45|445.04|443.24|0
1645118970000|2022-02-17 17:29:30|445.04|443.24|445.04|443.24|445.04|443.24|445.04|443.24|0
1645118980000|2022-02-17 17:29:40|444.82|443.02|444.92|443.12|444.92|443.12|444.82|443.02|0
1645118990000|2022-02-17 17:29:50|444.82|443.02|444.38|442.58|444.82|443.02|444.38|442.58|0
1645119000000|2022-02-17 17:30:00|444.16|442.36|443.94|442.14|444.16|442.36|443.83|442.03|0
1645119010000|2022-02-17 17:30:10|444.16|442.36|444.05|442.25|444.38|442.58|444.05|442.25|0
1645119020000|2022-02-17 17:30:20|443.94|442.14|443.94|442.14|443.94|442.14|443.72|441.92|0
1645119030000|2022-02-17 17:30:30|444.05|442.25|443.94|442.14|444.05|442.25|443.94|442.14|0
1645119040000|2022-02-17 17:30:40|443.61|441.81|443.94|442.14|443.94|442.14|443.61|441.81|0
1645119050000|2022-02-17 17:30:50|443.72|441.92|444.16|442.36|444.16|442.36|443.72|441.92|0
1645119060000|2022-02-17 17:31:00|443.29|441.49|443.07|441.27|443.5|441.7|443.07|441.27|0
1645119070000|2022-02-17 17:31:10|443.29|441.49|443.29|441.49|443.29|441.49|443.07|441.27|0
1645119080000|2022-02-17 17:31:20|443.28|441.48|443.5|441.7|443.5|441.7|443.07|441.27|0
1645119090000|2022-02-17 17:31:30|443.72|441.92|444.38|442.58|444.38|442.58|443.72|441.92|0
1645119100000|2022-02-17 17:31:40|444.6|442.8|444.38|442.58|444.81|443.01|444.38|442.58|0
1645119110000|2022-02-17 17:31:50|444.6|442.8|445.25|443.45|445.25|443.45|444.6|442.8|0
1645119120000|2022-02-17 17:32:00|445.69|443.89|445.69|443.89|446.01|444.21|445.69|443.89|0
1645119130000|2022-02-17 17:32:10|445.91|444.11|446.35|444.55|446.35|444.55|445.91|444.11|0
1645119140000|2022-02-17 17:32:20|446.13|444.33|446.13|444.33|446.56|444.76|446.13|444.33|0
1645119150000|2022-02-17 17:32:30|446.35|444.55|447|445.2|447|445.2|446.35|444.55|0
1645119160000|2022-02-17 17:32:40|447.22|445.42|448.1|446.3|448.1|446.3|447.22|445.42|0
1645119170000|2022-02-17 17:32:50|447.88|446.08|447.66|445.86|447.98|446.18|447.66|445.86|0
1645119180000|2022-02-17 17:33:00|447.22|445.42|446.56|444.76|447.22|445.42|446.56|444.76|0
1645119190000|2022-02-17 17:33:10|446.13|444.33|446.13|444.33|446.34|444.54|445.91|444.11|0
1645119200000|2022-02-17 17:33:20|446.34|444.54|446.13|444.33|446.34|444.54|446.13|444.33|0
1645119210000|2022-02-17 17:33:30|446.34|444.54|446.13|444.33|446.34|444.54|446.13|444.33|0
1645119220000|2022-02-17 17:33:40|445.91|444.11|445.69|443.89|445.91|444.11|445.69|443.89|0
1645119230000|2022-02-17 17:33:50|445.47|443.67|446.12|444.32|446.12|444.32|445.47|443.67|0
1645119240000|2022-02-17 17:34:00|445.91|444.11|445.25|443.45|445.91|444.11|445.25|443.45|0
1645119250000|2022-02-17 17:34:10|445.47|443.67|445.25|443.45|445.47|443.67|445.25|443.45|0
1645119260000|2022-02-17 17:34:20|445.03|443.23|445.91|444.11|445.91|444.11|445.03|443.23|0
1645119270000|2022-02-17 17:34:30|445.79|443.99|445.47|443.67|445.91|444.11|445.47|443.67|0
1645119280000|2022-02-17 17:34:40|445.69|443.89|445.47|443.67|445.69|443.89|445.25|443.45|0
1645119290000|2022-02-17 17:34:50|445.57|443.77|445.69|443.89|445.69|443.89|445.57|443.77|0
1645119300000|2022-02-17 17:35:00|445.9|444.1|446.12|444.32|446.12|444.32|445.9|444.1|0
1645119310000|2022-02-17 17:35:10|445.9|444.1|445.47|443.67|445.9|444.1|445.47|443.67|0
1645119320000|2022-02-17 17:35:20|445.79|443.99|446.34|444.54|446.34|444.54|445.79|443.99|0
1645119330000|2022-02-17 17:35:30|446.12|444.32|446.12|444.32|446.12|444.32|446.12|444.32|0
1645119350000|2022-02-17 17:35:50|445.9|444.1|445.9|444.1|446.12|444.32|445.9|444.1|0
1645119360000|2022-02-17 17:36:00|446.12|444.32|445.9|444.1|446.12|444.32|445.47|443.67|0
1645119370000|2022-02-17 17:36:10|445.47|443.67|445.25|443.45|445.47|443.67|445.25|443.45|0
1645119380000|2022-02-17 17:36:20|444.91|443.11|445.03|443.23|445.03|443.23|444.81|443.01|0
1645119390000|2022-02-17 17:36:30|444.81|443.01|445.25|443.45|445.25|443.45|444.81|443.01|0
1645119400000|2022-02-17 17:36:40|445.03|443.23|444.81|443.01|445.13|443.33|444.81|443.01|0
1645119410000|2022-02-17 17:36:50|444.7|442.9|445.03|443.23|445.03|443.23|444.7|442.9|0
1645119420000|2022-02-17 17:37:00|444.81|443.01|444.59|442.79|444.81|443.01|444.59|442.79|0
1645119430000|2022-02-17 17:37:10|444.7|442.9|444.37|442.57|444.7|442.9|444.37|442.57|0
1645119440000|2022-02-17 17:37:20|444.59|442.79|444.59|442.79|444.81|443.01|444.59|442.79|0
1645119450000|2022-02-17 17:37:30|445.03|443.23|444.91|443.11|445.03|443.23|444.59|442.79|0
1645119460000|2022-02-17 17:37:40|444.81|443.01|444.91|443.11|444.91|443.11|444.81|443.01|0
1645119470000|2022-02-17 17:37:50|445.03|443.23|444.81|443.01|445.03|443.23|444.59|442.79|0
1645119480000|2022-02-17 17:38:00|444.69|442.89|444.81|443.01|444.81|443.01|444.69|442.89|0
1645119490000|2022-02-17 17:38:10|445.03|443.23|444.37|442.57|445.03|443.23|444.37|442.57|0
1645119500000|2022-02-17 17:38:20|444.15|442.35|444.81|443.01|444.81|443.01|444.15|442.35|0
1645119510000|2022-02-17 17:38:30|445.03|443.23|445.24|443.44|445.25|443.45|445.03|443.23|0
1645119520000|2022-02-17 17:38:40|445.03|443.23|445.03|443.23|445.03|443.23|445.03|443.23|0
1645119530000|2022-02-17 17:38:50|445.24|443.44|445.03|443.23|445.24|443.44|445.03|443.23|0
1645119540000|2022-02-17 17:39:00|444.81|443.01|445.46|443.66|445.46|443.66|444.81|443.01|0
1645119550000|2022-02-17 17:39:10|445.03|443.23|445.03|443.23|445.03|443.23|444.91|443.11|0
1645119560000|2022-02-17 17:39:20|444.81|443.01|444.37|442.57|444.81|443.01|444.37|442.57|0
1645119570000|2022-02-17 17:39:30|444.81|443.01|444.37|442.57|444.81|443.01|444.37|442.57|0
1645119580000|2022-02-17 17:39:40|444.59|442.79|444.81|443.01|444.81|443.01|444.59|442.79|0
1645119590000|2022-02-17 17:39:50|444.47|442.67|444.59|442.79|444.59|442.79|444.37|442.57|0
1645119600000|2022-02-17 17:40:00|444.37|442.57|443.71|441.91|444.37|442.57|443.71|441.91|0
1645119610000|2022-02-17 17:40:10|443.49|441.69|443.38|441.58|443.49|441.69|443.38|441.58|0
1645119620000|2022-02-17 17:40:20|443.49|441.69|443.49|441.69|443.49|441.69|443.38|441.58|0
1645119630000|2022-02-17 17:40:30|442.62|440.82|442.62|440.82|442.84|441.04|442.62|440.82|0
1645119640000|2022-02-17 17:40:40|442.84|441.04|443.06|441.26|443.06|441.26|442.73|440.93|0
1645119650000|2022-02-17 17:40:50|443.16|441.36|442.84|441.04|443.28|441.48|442.84|441.04|0
1645119660000|2022-02-17 17:41:00|443.06|441.26|443.06|441.26|443.28|441.48|442.84|441.04|0
1645119670000|2022-02-17 17:41:10|442.84|441.04|442.62|440.82|442.84|441.04|442.62|440.82|0
1645119680000|2022-02-17 17:41:20|442.72|440.92|443.06|441.26|443.06|441.26|442.62|440.82|0
1645119690000|2022-02-17 17:41:30|442.84|441.04|442.84|441.04|442.84|441.04|442.84|441.04|0
1645119700000|2022-02-17 17:41:40|442.62|440.82|442.62|440.82|442.72|440.92|442.62|440.82|0
1645119710000|2022-02-17 17:41:50|442.84|441.04|442.51|440.71|442.84|441.04|442.51|440.71|0
1645119720000|2022-02-17 17:42:00|442.4|440.6|442.18|440.38|442.62|440.82|442.18|440.38|0
1645119730000|2022-02-17 17:42:10|442.62|440.82|443.06|441.26|443.06|441.26|442.62|440.82|0
1645119740000|2022-02-17 17:42:20|442.84|441.04|443.49|441.69|443.49|441.69|442.84|441.04|0
1645119750000|2022-02-17 17:42:30|443.27|441.47|443.49|441.69|443.49|441.69|443.06|441.26|0
1645119760000|2022-02-17 17:42:40|443.71|441.91|443.93|442.13|444.15|442.35|443.71|441.91|0
1645119770000|2022-02-17 17:42:50|444.15|442.35|443.71|441.91|444.15|442.35|443.71|441.91|0
1645119780000|2022-02-17 17:43:00|443.93|442.13|444.37|442.57|444.37|442.57|443.93|442.13|0
1645119790000|2022-02-17 17:43:10|444.03|442.23|443.93|442.13|444.03|442.23|443.93|442.13|0
1645119800000|2022-02-17 17:43:20|444.37|442.57|444.37|442.57|444.37|442.57|444.37|442.57|0
1645119810000|2022-02-17 17:43:30|444.15|442.35|444.15|442.35|444.15|442.35|443.93|442.13|0
1645119820000|2022-02-17 17:43:40|444.37|442.57|444.37|442.57|444.37|442.57|444.37|442.57|0
1645119830000|2022-02-17 17:43:50|444.15|442.35|443.93|442.13|444.15|442.35|443.93|442.13|0
1645119840000|2022-02-17 17:44:00|444.15|442.35|444.03|442.23|444.15|442.35|443.93|442.13|0
1645119850000|2022-02-17 17:44:10|443.93|442.13|443.71|441.91|443.93|442.13|443.71|441.91|0
1645119860000|2022-02-17 17:44:20|443.81|442.01|443.71|441.91|443.81|442.01|443.71|441.91|0
1645119870000|2022-02-17 17:44:30|443.49|441.69|444.15|442.35|444.15|442.35|443.49|441.69|0
1645119880000|2022-02-17 17:44:40|443.93|442.13|444.58|442.78|444.58|442.78|443.93|442.13|0
1645119890000|2022-02-17 17:44:50|444.36|442.56|444.36|442.56|444.58|442.78|444.36|442.56|0
1645119900000|2022-02-17 17:45:00|444.58|442.78|444.58|442.78|444.58|442.78|444.58|442.78|0
1645119910000|2022-02-17 17:45:10|443.93|442.13|444.58|442.78|444.58|442.78|443.93|442.13|0
1645119920000|2022-02-17 17:45:20|444.15|442.35|444.14|442.34|444.15|442.35|444.14|442.34|0
1645119930000|2022-02-17 17:45:30|444.36|442.56|444.36|442.56|444.58|442.78|444.36|442.56|0
1645119940000|2022-02-17 17:45:40|444.14|442.34|444.14|442.34|444.14|442.34|443.93|442.13|0
1645119950000|2022-02-17 17:45:50|443.93|442.13|444.58|442.78|444.58|442.78|443.93|442.13|0
1645119960000|2022-02-17 17:46:00|444.14|442.34|444.14|442.34|444.14|442.34|444.14|442.34|0
1645119970000|2022-02-17 17:46:10|443.71|441.91|442.83|441.03|443.71|441.91|442.83|441.03|0
1645119980000|2022-02-17 17:46:20|442.94|441.14|442.61|440.81|442.94|441.14|442.61|440.81|0
1645119990000|2022-02-17 17:46:30|442.83|441.03|442.61|440.81|443.27|441.47|442.61|440.81|0
1645120000000|2022-02-17 17:46:40|442.83|441.03|442.83|441.03|442.83|441.03|442.4|440.6|0
1645120010000|2022-02-17 17:46:50|442.61|440.81|442.18|440.38|442.61|440.81|442.18|440.38|0
1645120020000|2022-02-17 17:47:00|441.96|440.16|442.18|440.38|442.4|440.6|441.96|440.16|0
1645120030000|2022-02-17 17:47:10|442.4|440.6|441.96|440.16|442.4|440.6|441.96|440.16|0
1645120040000|2022-02-17 17:47:20|441.74|439.94|441.52|439.72|441.74|439.94|441.52|439.72|0
1645120050000|2022-02-17 17:47:30|441.3|439.5|441.3|439.5|441.3|439.5|441.09|439.29|0
1645120060000|2022-02-17 17:47:40|440.87|439.07|441.09|439.29|441.09|439.29|440.87|439.07|0
1645120070000|2022-02-17 17:47:50|441.3|439.5|441.3|439.5|441.3|439.5|441.3|439.5|0
1645120080000|2022-02-17 17:48:00|441.09|439.29|440.21|438.41|441.3|439.5|440.21|438.41|0
1645120090000|2022-02-17 17:48:10|439.78|437.98|439.56|437.76|439.78|437.98|439.56|437.76|0
1645120100000|2022-02-17 17:48:20|439.34|437.54|438.91|437.11|439.34|437.54|438.91|437.11|0
1645120110000|2022-02-17 17:48:30|438.69|436.89|439.78|437.98|439.78|437.98|438.69|436.89|0
1645120120000|2022-02-17 17:48:40|439.56|437.76|439.99|438.19|439.99|438.19|439.56|437.76|0
1645120130000|2022-02-17 17:48:50|440.21|438.41|440.21|438.41|440.21|438.41|440.21|438.41|0
1645120140000|2022-02-17 17:49:00|440.43|438.63|440.87|439.07|441.08|439.28|440.43|438.63|0
1645120150000|2022-02-17 17:49:10|440.53|438.73|440.65|438.85|440.87|439.07|440.53|438.73|0
1645120160000|2022-02-17 17:49:20|440.87|439.07|440.97|439.17|440.97|439.17|440.87|439.07|0
1645120170000|2022-02-17 17:49:30|440.87|439.07|441.08|439.28|441.08|439.28|440.87|439.07|0
1645120180000|2022-02-17 17:49:40|440.87|439.07|441.08|439.28|441.08|439.28|440.87|439.07|0
1645120190000|2022-02-17 17:49:50|440.87|439.07|440.43|438.63|440.87|439.07|440.43|438.63|0
1645120200000|2022-02-17 17:50:00|440.87|439.07|440.21|438.41|440.87|439.07|440.21|438.41|0
1645120210000|2022-02-17 17:50:10|440.1|438.3|440.21|438.41|440.21|438.41|439.99|438.19|0
1645120220000|2022-02-17 17:50:20|439.99|438.19|439.99|438.19|439.99|438.19|439.88|438.08|0
1645120230000|2022-02-17 17:50:30|439.77|437.97|439.99|438.19|439.99|438.19|439.77|437.97|0
1645120240000|2022-02-17 17:50:40|440.21|438.41|440.43|438.63|440.43|438.63|440.21|438.41|0
1645120250000|2022-02-17 17:50:50|440.21|438.41|440.86|439.06|440.86|439.06|440.21|438.41|0
1645120260000|2022-02-17 17:51:00|440.43|438.63|440.21|438.41|440.43|438.63|440.21|438.41|0
1645120270000|2022-02-17 17:51:10|440.65|438.85|440.43|438.63|440.65|438.85|440.43|438.63|0
1645120280000|2022-02-17 17:51:20|440.65|438.85|440.43|438.63|440.65|438.85|440.43|438.63|0
1645120290000|2022-02-17 17:51:30|440.21|438.41|439.99|438.19|440.21|438.41|439.99|438.19|0
1645120300000|2022-02-17 17:51:40|440.21|438.41|440.65|438.85|440.65|438.85|440.21|438.41|0
1645120310000|2022-02-17 17:51:50|440.43|438.63|440.65|438.85|440.65|438.85|440.43|438.63|0
1645120320000|2022-02-17 17:52:00|440.43|438.63|440.43|438.63|440.43|438.63|440.21|438.41|0
1645120330000|2022-02-17 17:52:10|440.65|438.85|441.74|439.94|441.74|439.94|440.65|438.85|0
1645120340000|2022-02-17 17:52:20|441.52|439.72|441.52|439.72|441.62|439.82|441.3|439.5|0
1645120350000|2022-02-17 17:52:30|441.74|439.94|441.74|439.94|441.74|439.94|441.52|439.72|0
1645120370000|2022-02-17 17:52:50|441.52|439.72|441.74|439.94|441.95|440.15|441.52|439.72|0
1645120380000|2022-02-17 17:53:00|441.95|440.15|441.73|439.93|441.95|440.15|441.73|439.93|0
1645120390000|2022-02-17 17:53:10|441.62|439.82|441.95|440.15|441.95|440.15|441.62|439.82|0
1645120400000|2022-02-17 17:53:20|441.62|439.82|441.95|440.15|441.95|440.15|441.62|439.82|0
1645120410000|2022-02-17 17:53:30|441.73|439.93|441.95|440.15|441.95|440.15|441.73|439.93|0
1645120420000|2022-02-17 17:53:40|441.73|439.93|441.95|440.15|441.95|440.15|441.73|439.93|0
1645120430000|2022-02-17 17:53:50|442.17|440.37|442.17|440.37|442.17|440.37|442.17|440.37|0
1645120440000|2022-02-17 17:54:00|442.39|440.59|442.61|440.81|442.83|441.03|442.39|440.59|0
1645120450000|2022-02-17 17:54:10|442.83|441.03|442.39|440.59|442.83|441.03|442.39|440.59|0
1645120460000|2022-02-17 17:54:20|441.95|440.15|441.73|439.93|441.95|440.15|441.73|439.93|0
1645120470000|2022-02-17 17:54:30|441.52|439.72|442.17|440.37|442.17|440.37|441.52|439.72|0
1645120480000|2022-02-17 17:54:40|441.95|440.15|441.73|439.93|441.95|440.15|441.73|439.93|0
1645120490000|2022-02-17 17:54:50|441.95|440.15|441.95|440.15|441.95|440.15|441.95|440.15|0
1645120500000|2022-02-17 17:55:00|441.73|439.93|441.73|439.93|441.73|439.93|441.73|439.93|0
1645120510000|2022-02-17 17:55:10|441.51|439.71|441.51|439.71|441.51|439.71|441.4|439.6|0
1645120520000|2022-02-17 17:55:20|441.84|440.04|441.62|439.82|441.95|440.15|441.62|439.82|0
1645120530000|2022-02-17 17:55:30|441.73|439.93|441.51|439.71|441.73|439.93|441.51|439.71|0
1645120540000|2022-02-17 17:55:40|441.3|439.5|441.3|439.5|441.3|439.5|441.3|439.5|0
1645120550000|2022-02-17 17:55:50|441.08|439.28|440.64|438.84|441.08|439.28|440.64|438.84|0
1645120560000|2022-02-17 17:56:00|440.75|438.95|440.86|439.06|440.86|439.06|440.64|438.84|0
1645120570000|2022-02-17 17:56:10|441.08|439.28|441.08|439.28|441.3|439.5|441.08|439.28|0
1645120580000|2022-02-17 17:56:20|441.3|439.5|440.86|439.06|441.3|439.5|440.86|439.06|0
1645120590000|2022-02-17 17:56:30|441.95|440.15|442.17|440.37|442.17|440.37|441.95|440.15|0
1645120600000|2022-02-17 17:56:40|442.05|440.25|442.17|440.37|442.39|440.59|442.05|440.25|0
1645120610000|2022-02-17 17:56:50|442.39|440.59|442.6|440.8|442.6|440.8|442.27|440.47|0
1645120620000|2022-02-17 17:57:00|442.39|440.59|441.95|440.15|442.39|440.59|441.95|440.15|0
1645120630000|2022-02-17 17:57:10|442.17|440.37|442.17|440.37|442.27|440.47|442.17|440.37|0
1645120640000|2022-02-17 17:57:20|442.39|440.59|442.71|440.91|442.71|440.91|442.17|440.37|0
1645120650000|2022-02-17 17:57:30|442.6|440.8|442.39|440.59|442.6|440.8|442.17|440.37|0
1645120660000|2022-02-17 17:57:40|442.17|440.37|441.51|439.71|442.17|440.37|441.51|439.71|0
1645120670000|2022-02-17 17:57:50|442.17|440.37|441.73|439.93|442.17|440.37|441.73|439.93|0
1645120680000|2022-02-17 17:58:00|441.95|440.15|441.73|439.93|441.95|440.15|441.73|439.93|0
1645120690000|2022-02-17 17:58:10|441.95|440.15|441.29|439.49|441.95|440.15|441.29|439.49|0
1645120700000|2022-02-17 17:58:20|441.51|439.71|442.17|440.37|442.17|440.37|441.51|439.71|0
1645120710000|2022-02-17 17:58:30|442.38|440.58|441.73|439.93|442.6|440.8|441.73|439.93|0
1645120720000|2022-02-17 17:58:40|441.51|439.71|441.73|439.93|441.73|439.93|441.51|439.71|0
1645120730000|2022-02-17 17:58:50|441.95|440.15|441.51|439.71|441.95|440.15|441.51|439.71|0
1645120740000|2022-02-17 17:59:00|441.29|439.49|441.51|439.71|441.73|439.93|441.29|439.49|0
1645120750000|2022-02-17 17:59:10|441.29|439.49|441.95|440.15|441.95|440.15|441.29|439.49|0
1645120760000|2022-02-17 17:59:20|442.17|440.37|441.95|440.15|442.17|440.37|441.95|440.15|0
1645120770000|2022-02-17 17:59:30|441.73|439.93|441.95|440.15|441.95|440.15|441.73|439.93|0
1645120780000|2022-02-17 17:59:40|442.17|440.37|441.95|440.15|442.17|440.37|441.83|440.03|0
1645120790000|2022-02-17 17:59:50|441.73|439.93|441.95|440.15|441.95|440.15|441.29|439.49|0
1645120800000|2022-02-17 18:00:00|441.73|439.93|442.38|440.58|442.38|440.58|441.73|439.93|0
1645120810000|2022-02-17 18:00:10|442.6|440.8|442.6|440.8|442.6|440.8|442.6|440.8|0
1645120820000|2022-02-17 18:00:20|442.82|441.02|442.38|440.58|442.82|441.02|442.38|440.58|0
1645120830000|2022-02-17 18:00:30|442.16|440.36|441.95|440.15|442.16|440.36|441.95|440.15|0
1645120840000|2022-02-17 18:00:40|441.51|439.71|441.95|440.15|441.95|440.15|441.51|439.71|0
1645120850000|2022-02-17 18:00:50|442.16|440.36|442.16|440.36|442.16|440.36|442.16|440.36|0
1645120860000|2022-02-17 18:01:00|441.95|440.15|442.6|440.8|442.6|440.8|441.95|440.15|0
1645120870000|2022-02-17 18:01:10|442.16|440.36|442.16|440.36|442.16|440.36|442.05|440.25|0
1645120880000|2022-02-17 18:01:20|442.05|440.25|442.16|440.36|442.16|440.36|441.94|440.14|0
1645120890000|2022-02-17 18:01:30|441.94|440.14|441.94|440.14|441.94|440.14|441.94|440.14|0
1645120900000|2022-02-17 18:01:40|442.38|440.58|442.82|441.02|442.82|441.02|442.38|440.58|0
1645120910000|2022-02-17 18:01:50|443.04|441.24|442.82|441.02|443.04|441.24|442.6|440.8|0
1645120920000|2022-02-17 18:02:00|442.6|440.8|442.82|441.02|442.82|441.02|442.6|440.8|0
1645120930000|2022-02-17 18:02:10|442.6|440.8|442.16|440.36|442.82|441.02|442.16|440.36|0
1645120940000|2022-02-17 18:02:20|442.38|440.58|441.94|440.14|442.38|440.58|441.94|440.14|0
1645120950000|2022-02-17 18:02:30|442.16|440.36|442.16|440.36|442.16|440.36|441.73|439.93|0
1645120960000|2022-02-17 18:02:40|441.94|440.14|442.16|440.36|442.38|440.58|441.94|440.14|0
1645120970000|2022-02-17 18:02:50|442.27|440.47|442.05|440.25|442.27|440.47|441.94|440.14|0
1645120980000|2022-02-17 18:03:00|441.51|439.71|441.51|439.71|441.51|439.71|441.29|439.49|0
1645120990000|2022-02-17 18:03:10|441.72|439.92|441.72|439.92|441.72|439.92|441.29|439.49|0
1645121000000|2022-02-17 18:03:20|441.51|439.71|441.72|439.92|441.72|439.92|441.51|439.71|0
1645121010000|2022-02-17 18:03:30|441.94|440.14|441.94|440.14|441.94|440.14|441.94|440.14|0
1645121020000|2022-02-17 18:03:40|441.72|439.92|442.16|440.36|442.16|440.36|441.72|439.92|0
1645121030000|2022-02-17 18:03:50|441.94|440.14|441.94|440.14|442.16|440.36|441.94|440.14|0
1645121040000|2022-02-17 18:04:00|441.72|439.92|441.72|439.92|441.94|440.14|441.72|439.92|0
1645121050000|2022-02-17 18:04:10|441.51|439.71|440.63|438.83|441.51|439.71|440.63|438.83|0
1645121060000|2022-02-17 18:04:20|440.85|439.05|440.85|439.05|440.85|439.05|440.85|439.05|0
1645121070000|2022-02-17 18:04:30|440.63|438.83|440.63|438.83|440.63|438.83|440.2|438.4|0
1645121080000|2022-02-17 18:04:40|440.2|438.4|439.76|437.96|440.2|438.4|439.76|437.96|0
1645121090000|2022-02-17 18:04:50|439.98|438.18|439.65|437.85|439.98|438.18|439.65|437.85|0
1645121100000|2022-02-17 18:05:00|439.98|438.18|439.76|437.96|439.98|438.18|439.54|437.74|0
1645121110000|2022-02-17 18:05:10|439.54|437.74|439.32|437.52|439.54|437.74|439.32|437.52|0
1645121120000|2022-02-17 18:05:20|439.11|437.31|439.11|437.31|439.11|437.31|439.11|437.31|0
1645121130000|2022-02-17 18:05:30|439.32|437.52|440.2|438.4|440.2|438.4|439.32|437.52|0
1645121140000|2022-02-17 18:05:40|440.41|438.61|440.2|438.4|440.41|438.61|440.2|438.4|0
1645121150000|2022-02-17 18:05:50|439.98|438.18|440.41|438.61|440.41|438.61|439.98|438.18|0
1645121160000|2022-02-17 18:06:00|440.2|438.4|440.41|438.61|440.41|438.61|440.2|438.4|0
1645121170000|2022-02-17 18:06:10|440.63|438.83|440.85|439.05|441.07|439.27|440.63|438.83|0
1645121180000|2022-02-17 18:06:20|440.63|438.83|440.85|439.05|441.07|439.27|440.63|438.83|0
1645121190000|2022-02-17 18:06:30|440.63|438.83|440.85|439.05|441.07|439.27|440.63|438.83|0
1645121200000|2022-02-17 18:06:40|440.95|439.15|441.5|439.7|441.5|439.7|440.95|439.15|0
1645121210000|2022-02-17 18:06:50|441.28|439.48|441.07|439.27|441.28|439.48|441.07|439.27|0
1645121220000|2022-02-17 18:07:00|440.85|439.05|441.17|439.37|441.17|439.37|440.85|439.05|0
1645121230000|2022-02-17 18:07:10|441.07|439.27|441.07|439.27|441.28|439.48|441.07|439.27|0
1645121240000|2022-02-17 18:07:20|441.39|439.59|441.07|439.27|441.39|439.59|441.07|439.27|0
1645121250000|2022-02-17 18:07:30|441.28|439.48|441.5|439.7|441.5|439.7|441.28|439.48|0
1645121260000|2022-02-17 18:07:40|441.28|439.48|441.28|439.48|441.28|439.48|441.28|439.48|0
1645121270000|2022-02-17 18:07:50|441.07|439.27|441.07|439.27|441.07|439.27|440.95|439.15|0
1645121280000|2022-02-17 18:08:00|440.52|438.72|440.63|438.83|440.63|438.83|440.41|438.61|0
1645121290000|2022-02-17 18:08:10|439.86|438.06|439.98|438.18|439.98|438.18|439.76|437.96|0
1645121300000|2022-02-17 18:08:20|439.97|438.17|439.76|437.96|439.97|438.17|439.76|437.96|0
1645121310000|2022-02-17 18:08:30|439.97|438.17|440.19|438.39|440.19|438.39|439.97|438.17|0
1645121320000|2022-02-17 18:08:40|439.97|438.17|440.41|438.61|440.41|438.61|439.97|438.17|0
1645121330000|2022-02-17 18:08:50|440.19|438.39|440.19|438.39|440.19|438.39|439.97|438.17|0
1645121340000|2022-02-17 18:09:00|439.76|437.96|439.32|437.52|439.76|437.96|439.32|437.52|0
1645121350000|2022-02-17 18:09:10|439.1|437.3|439.54|437.74|439.54|437.74|439.1|437.3|0
1645121360000|2022-02-17 18:09:20|439.32|437.52|438.88|437.08|439.32|437.52|438.88|437.08|0
1645121370000|2022-02-17 18:09:30|438.67|436.87|438.67|436.87|438.67|436.87|438.67|436.87|0
1645121380000|2022-02-17 18:09:40|438.88|437.08|439.32|437.52|439.32|437.52|438.88|437.08|0
1645121390000|2022-02-17 18:09:50|439.54|437.74|439.54|437.74|439.76|437.96|439.54|437.74|0
1645121400000|2022-02-17 18:10:00|439.76|437.96|439.54|437.74|439.76|437.96|439.54|437.74|0
1645121410000|2022-02-17 18:10:10|439.76|437.96|439.32|437.52|439.76|437.96|438.88|437.08|0
1645121420000|2022-02-17 18:10:20|438.67|436.87|438.45|436.65|438.67|436.87|438.45|436.65|0
1645121430000|2022-02-17 18:10:30|438.67|436.87|438.45|436.65|438.88|437.08|438.45|436.65|0
1645121440000|2022-02-17 18:10:40|438.23|436.43|438.23|436.43|438.23|436.43|438.23|436.43|0
1645121450000|2022-02-17 18:10:50|438.01|436.21|437.79|435.99|438.01|436.21|437.79|435.99|0
1645121460000|2022-02-17 18:11:00|437.36|435.56|436.71|434.91|437.36|435.56|436.49|434.69|0
1645121470000|2022-02-17 18:11:10|436.27|434.47|436.05|434.25|436.27|434.47|436.05|434.25|0
1645121480000|2022-02-17 18:11:20|436.71|434.91|436.71|434.91|436.71|434.91|436.71|434.91|0
1645121490000|2022-02-17 18:11:30|436.49|434.69|436.49|434.69|436.71|434.91|436.49|434.69|0
1645121500000|2022-02-17 18:11:40|436.71|434.91|436.71|434.91|436.71|434.91|436.49|434.69|0
1645121510000|2022-02-17 18:11:50|436.27|434.47|436.27|434.47|436.27|434.47|436.05|434.25|0
1645121520000|2022-02-17 18:12:00|436.05|434.25|435.47|433.67|436.27|434.47|435.47|433.67|0
1645121530000|2022-02-17 18:12:10|435.69|433.89|435.9|434.1|435.9|434.1|435.69|433.89|0
1645121540000|2022-02-17 18:12:20|436.34|434.54|436.99|435.19|436.99|435.19|436.34|434.54|0
1645121550000|2022-02-17 18:12:30|437.1|435.3|437.21|435.41|437.43|435.63|436.99|435.19|0
1645121560000|2022-02-17 18:12:40|437.31|435.51|437.75|435.95|437.75|435.95|437.31|435.51|0
1645121570000|2022-02-17 18:12:50|438.19|436.39|437.97|436.17|438.19|436.39|437.97|436.17|0
1645121580000|2022-02-17 18:13:00|438.18|436.38|438.18|436.38|438.18|436.38|438.18|436.38|0
1645121590000|2022-02-17 18:13:10|438.84|437.04|438.62|436.82|439.06|437.26|438.62|436.82|0
1645121600000|2022-02-17 18:13:20|438.18|436.38|437.97|436.17|438.29|436.49|437.97|436.17|0
1645121610000|2022-02-17 18:13:30|438.18|436.38|437.97|436.17|438.4|436.6|437.97|436.17|0
1645121620000|2022-02-17 18:13:40|437.75|435.95|437.75|435.95|437.75|435.95|437.53|435.73|0
1645121630000|2022-02-17 18:13:50|437.53|435.73|437.42|435.62|437.53|435.73|437.31|435.51|0
1645121640000|2022-02-17 18:14:00|437.53|435.73|437.97|436.17|437.97|436.17|437.31|435.51|0
1645121650000|2022-02-17 18:14:10|437.75|435.95|437.75|435.95|437.75|435.95|437.53|435.73|0
1645121660000|2022-02-17 18:14:20|437.53|435.73|437.53|435.73|437.75|435.95|437.53|435.73|0
1645121670000|2022-02-17 18:14:30|437.09|435.29|437.09|435.29|437.09|435.29|436.88|435.08|0
1645121680000|2022-02-17 18:14:40|436.88|435.08|437.09|435.29|437.31|435.51|436.88|435.08|0
1645121690000|2022-02-17 18:14:50|437.28|435.48|437.71|435.91|437.71|435.91|437.28|435.48|0
1645121700000|2022-02-17 18:15:00|437.49|435.69|437.49|435.69|437.49|435.69|437.28|435.48|0
1645121710000|2022-02-17 18:15:10|437.71|435.91|438.58|436.78|438.58|436.78|437.71|435.91|0
1645121720000|2022-02-17 18:15:20|438.8|437|439.45|437.65|439.45|437.65|438.8|437|0
1645121730000|2022-02-17 18:15:30|439.02|437.22|438.58|436.78|439.24|437.44|438.58|436.78|0
1645121740000|2022-02-17 18:15:40|438.9|437.1|438.8|437|439.02|437.22|438.8|437|0
1645121750000|2022-02-17 18:15:50|438.58|436.78|439.24|437.44|439.24|437.44|438.58|436.78|0
1645121760000|2022-02-17 18:16:00|439.45|437.65|439.45|437.65|439.45|437.65|439.24|437.44|0
1645121770000|2022-02-17 18:16:10|439.67|437.87|439.24|437.44|439.89|438.09|439.24|437.44|0
1645121780000|2022-02-17 18:16:20|439.34|437.54|439.24|437.44|439.34|437.54|439.24|437.44|0
1645121790000|2022-02-17 18:16:30|438.9|437.1|439.45|437.65|439.45|437.65|438.9|437.1|0
1645121800000|2022-02-17 18:16:40|439.23|437.43|439.23|437.43|439.23|437.43|439.02|437.22|0
1645121810000|2022-02-17 18:16:50|439.45|437.65|439.45|437.65|439.45|437.65|439.45|437.65|0
1645121820000|2022-02-17 18:17:00|439.02|437.22|438.8|437|439.02|437.22|438.8|437|0
1645121830000|2022-02-17 18:17:10|438.69|436.89|438.36|436.56|438.69|436.89|438.36|436.56|0
1645121840000|2022-02-17 18:17:20|438.15|436.35|438.58|436.78|438.58|436.78|438.14|436.34|0
1645121850000|2022-02-17 18:17:30|438.36|436.56|438.36|436.56|438.36|436.56|437.93|436.13|0
1645121860000|2022-02-17 18:17:40|438.14|436.34|437.93|436.13|438.36|436.56|437.93|436.13|0
1645121870000|2022-02-17 18:17:50|438.14|436.34|437.93|436.13|438.14|436.34|437.93|436.13|0
1645121880000|2022-02-17 18:18:00|437.71|435.91|437.49|435.69|437.71|435.91|437.49|435.69|0
1645121890000|2022-02-17 18:18:10|437.27|435.47|437.71|435.91|437.71|435.91|437.27|435.47|0
1645121900000|2022-02-17 18:18:20|437.27|435.47|437.27|435.47|437.49|435.69|437.27|435.47|0
1645121920000|2022-02-17 18:18:40|437.49|435.69|437.71|435.91|437.71|435.91|437.27|435.47|0
1645121940000|2022-02-17 18:19:00|437.93|436.13|436.62|434.82|437.93|436.13|436.62|434.82|0
1645121950000|2022-02-17 18:19:10|437.49|435.69|437.71|435.91|437.71|435.91|437.49|435.69|0
1645121960000|2022-02-17 18:19:20|437.93|436.13|436.84|435.04|437.93|436.13|436.84|435.04|0
1645121970000|2022-02-17 18:19:30|437.05|435.25|436.62|434.82|437.05|435.25|436.62|434.82|0
1645121980000|2022-02-17 18:19:40|436.51|434.71|436.62|434.82|436.62|434.82|436.4|434.6|0
1645121990000|2022-02-17 18:19:50|436.84|435.04|437.27|435.47|437.27|435.47|436.84|435.04|0
1645122000000|2022-02-17 18:20:00|437.05|435.25|437.05|435.25|437.05|435.25|436.84|435.04|0
1645122010000|2022-02-17 18:20:10|437.27|435.47|437.27|435.47|437.49|435.69|437.05|435.25|0
1645122020000|2022-02-17 18:20:20|437.49|435.69|438.14|436.34|438.14|436.34|437.49|435.69|0
1645122030000|2022-02-17 18:20:30|437.71|435.91|437.27|435.47|437.71|435.91|437.27|435.47|0
1645122040000|2022-02-17 18:20:40|437.49|435.69|437.59|435.79|437.71|435.91|437.49|435.69|0
1645122050000|2022-02-17 18:20:50|437.71|435.91|437.27|435.47|437.92|436.12|437.27|435.47|0
1645122060000|2022-02-17 18:21:00|437.49|435.69|437.49|435.69|437.49|435.69|437.49|435.69|0
1645122070000|2022-02-17 18:21:10|437.71|435.91|437.05|435.25|437.71|435.91|437.05|435.25|0
1645122080000|2022-02-17 18:21:20|436.94|435.14|436.4|434.6|436.94|435.14|436.4|434.6|0
1645122090000|2022-02-17 18:21:30|436.62|434.82|435.96|434.16|436.62|434.82|435.96|434.16|0
1645122100000|2022-02-17 18:21:40|435.53|433.73|435.53|433.73|435.53|433.73|435.31|433.51|0
1645122110000|2022-02-17 18:21:50|435.31|433.51|435.53|433.73|435.53|433.73|435.09|433.29|0
1645122120000|2022-02-17 18:22:00|435.31|433.51|435.31|433.51|435.31|433.51|435.31|433.51|0
1645122130000|2022-02-17 18:22:10|435.53|433.73|435.53|433.73|435.53|433.73|435.31|433.51|0
1645122140000|2022-02-17 18:22:20|435.31|433.51|435.53|433.73|435.53|433.73|435.09|433.29|0
1645122150000|2022-02-17 18:22:30|435.63|433.83|435.75|433.95|435.75|433.95|435.53|433.73|0
1645122160000|2022-02-17 18:22:40|435.53|433.73|435.31|433.51|435.53|433.73|435.31|433.51|0
1645122170000|2022-02-17 18:22:50|435.53|433.73|435.53|433.73|435.53|433.73|435.53|433.73|0
1645122180000|2022-02-17 18:23:00|435.75|433.95|435.96|434.16|436.18|434.38|435.75|433.95|0
1645122190000|2022-02-17 18:23:10|436.18|434.38|436.18|434.38|436.18|434.38|436.18|434.38|0
1645122200000|2022-02-17 18:23:20|435.96|434.16|436.4|434.6|436.4|434.6|435.96|434.16|0
1645122210000|2022-02-17 18:23:30|435.96|434.16|436.18|434.38|436.18|434.38|435.96|434.16|0
1645122220000|2022-02-17 18:23:40|436.4|434.6|435.75|433.95|436.4|434.6|435.75|433.95|0
1645122230000|2022-02-17 18:23:50|435.53|433.73|435.09|433.29|435.53|433.73|435.09|433.29|0
1645122240000|2022-02-17 18:24:00|434.88|433.08|435.09|433.29|435.09|433.29|434.66|432.86|0
1645122250000|2022-02-17 18:24:10|435.41|433.61|435.31|433.51|435.53|433.73|435.31|433.51|0
1645122270000|2022-02-17 18:24:30|435.53|433.73|434.98|433.18|435.53|433.73|434.98|433.18|0
1645122280000|2022-02-17 18:24:40|434.87|433.07|434.87|433.07|434.87|433.07|434.66|432.86|0
1645122290000|2022-02-17 18:24:50|435.09|433.29|435.74|433.94|435.74|433.94|435.09|433.29|0
1645122300000|2022-02-17 18:25:00|435.96|434.16|435.31|433.51|435.96|434.16|435.31|433.51|0
1645122310000|2022-02-17 18:25:10|435.09|433.29|434.44|432.64|435.09|433.29|434.44|432.64|0
1645122320000|2022-02-17 18:25:20|434.22|432.42|434.66|432.86|434.66|432.86|434.22|432.42|0
1645122330000|2022-02-17 18:25:30|434.87|433.07|434.87|433.07|435.09|433.29|434.87|433.07|0
1645122340000|2022-02-17 18:25:40|435.09|433.29|434.87|433.07|435.09|433.29|434.87|433.07|0
1645122350000|2022-02-17 18:25:50|434.76|432.96|434.66|432.86|434.87|433.07|434.66|432.86|0
1645122360000|2022-02-17 18:26:00|434.44|432.64|435.74|433.94|435.74|433.94|434.44|432.64|0
1645122370000|2022-02-17 18:26:10|435.53|433.73|435.53|433.73|435.74|433.94|435.53|433.73|0
1645122380000|2022-02-17 18:26:20|435.31|433.51|435.09|433.29|435.31|433.51|435.09|433.29|0
1645122390000|2022-02-17 18:26:30|434.44|432.64|434.22|432.42|434.44|432.64|434.22|432.42|0
1645122400000|2022-02-17 18:26:40|434|432.2|434|432.2|434.22|432.42|434|432.2|0
1645122410000|2022-02-17 18:26:50|433.79|431.99|434.66|432.86|434.66|432.86|433.79|431.99|0
1645122420000|2022-02-17 18:27:00|434.87|433.07|434.87|433.07|435.09|433.29|434.66|432.86|0
1645122430000|2022-02-17 18:27:10|434.66|432.86|434.87|433.07|434.87|433.07|434.44|432.64|0
1645122440000|2022-02-17 18:27:20|435.09|433.29|434.65|432.85|435.09|433.29|434.65|432.85|0
1645122450000|2022-02-17 18:27:30|434.87|433.07|434.87|433.07|434.87|433.07|434.87|433.07|0
1645122460000|2022-02-17 18:27:40|434.65|432.85|434.65|432.85|434.65|432.85|434.44|432.64|0
1645122470000|2022-02-17 18:27:50|434.87|433.07|435.31|433.51|435.31|433.51|434.87|433.07|0
1645122480000|2022-02-17 18:28:00|434.65|432.85|434|432.2|434.65|432.85|433.79|431.99|0
1645122490000|2022-02-17 18:28:10|433.79|431.99|434.22|432.42|434.22|432.42|433.57|431.77|0
1645122500000|2022-02-17 18:28:20|434|432.2|434|432.2|434.22|432.42|434|432.2|0
1645122510000|2022-02-17 18:28:30|434.22|432.42|434.65|432.85|434.87|433.07|434.22|432.42|0
1645122520000|2022-02-17 18:28:40|434.87|433.07|435.09|433.29|435.09|433.29|434.87|433.07|0
1645122530000|2022-02-17 18:28:50|434.97|433.17|435.31|433.51|435.31|433.51|434.97|433.17|0
1645122540000|2022-02-17 18:29:00|435.52|433.72|435.52|433.72|435.74|433.94|435.31|433.51|0
1645122550000|2022-02-17 18:29:10|435.74|433.94|435.52|433.72|435.96|434.16|435.52|433.72|0
1645122560000|2022-02-17 18:29:20|435.74|433.94|435.96|434.16|435.96|434.16|435.74|433.94|0
1645122570000|2022-02-17 18:29:30|435.74|433.94|435.52|433.72|435.74|433.94|435.3|433.5|0
1645122580000|2022-02-17 18:29:40|435.3|433.5|435.52|433.72|435.52|433.72|435.3|433.5|0
1645122590000|2022-02-17 18:29:50|435.96|434.16|435.96|434.16|436.28|434.48|435.96|434.16|0
1645122600000|2022-02-17 18:30:00|435.74|433.94|435.3|433.5|435.74|433.94|435.3|433.5|0
1645122610000|2022-02-17 18:30:10|435.09|433.29|435.52|433.72|435.52|433.72|435.09|433.29|0
1645122620000|2022-02-17 18:30:20|435.74|433.94|435.96|434.16|435.96|434.16|435.74|433.94|0
1645122630000|2022-02-17 18:30:30|435.74|433.94|435.52|433.72|435.74|433.94|435.52|433.72|0
1645122640000|2022-02-17 18:30:40|435.74|433.94|435.52|433.72|435.74|433.94|435.52|433.72|0
1645122650000|2022-02-17 18:30:50|435.3|433.5|435.52|433.72|435.52|433.72|435.3|433.5|0
1645122660000|2022-02-17 18:31:00|435.74|433.94|435.96|434.16|435.96|434.16|435.3|433.5|0
1645122670000|2022-02-17 18:31:10|436.06|434.26|436.17|434.37|436.17|434.37|436.06|434.26|0
1645122680000|2022-02-17 18:31:20|436.39|434.59|436.49|434.69|436.61|434.81|436.17|434.37|0
1645122690000|2022-02-17 18:31:30|436.61|434.81|436.71|434.91|436.82|435.02|436.61|434.81|0
1645122700000|2022-02-17 18:31:40|436.82|435.02|437.26|435.46|437.26|435.46|436.82|435.02|0
1645122710000|2022-02-17 18:31:50|437.48|435.68|437.69|435.89|437.91|436.11|437.48|435.68|0
1645122720000|2022-02-17 18:32:00|437.58|435.78|437.48|435.68|437.58|435.78|437.48|435.68|0
1645122730000|2022-02-17 18:32:10|437.69|435.89|438.35|436.55|438.57|436.77|437.69|435.89|0
1645122740000|2022-02-17 18:32:20|438.02|436.22|437.48|435.68|438.02|436.22|437.48|435.68|0
1645122750000|2022-02-17 18:32:30|437.26|435.46|437.26|435.46|437.26|435.46|437.04|435.24|0
1645122760000|2022-02-17 18:32:40|437.04|435.24|437.04|435.24|437.04|435.24|436.82|435.02|0
1645122770000|2022-02-17 18:32:50|437.26|435.46|437.48|435.68|437.48|435.68|437.26|435.46|0
1645122790000|2022-02-17 18:33:10|437.69|435.89|437.48|435.68|437.69|435.89|437.26|435.46|0
1645122800000|2022-02-17 18:33:20|437.26|435.46|437.26|435.46|437.48|435.68|437.26|435.46|0
1645122810000|2022-02-17 18:33:30|437.48|435.68|437.69|435.89|437.69|435.89|437.48|435.68|0
1645122820000|2022-02-17 18:33:40|437.48|435.68|438.56|436.76|438.56|436.76|437.48|435.68|0
1645122830000|2022-02-17 18:33:50|438.78|436.98|439.22|437.42|439.22|437.42|438.78|436.98|0
1645122840000|2022-02-17 18:34:00|439|437.2|438.35|436.55|439|437.2|438.13|436.33|0
1645122850000|2022-02-17 18:34:10|438.56|436.76|438.35|436.55|438.56|436.76|438.35|436.55|0
1645122860000|2022-02-17 18:34:20|438.13|436.33|438.78|436.98|438.78|436.98|438.13|436.33|0
1645122870000|2022-02-17 18:34:30|438.56|436.76|438.35|436.55|438.56|436.76|438.35|436.55|0
1645122880000|2022-02-17 18:34:40|438.56|436.76|437.91|436.11|438.56|436.76|437.91|436.11|0
1645122890000|2022-02-17 18:34:50|437.69|435.89|437.47|435.67|437.69|435.89|437.47|435.67|0
1645122900000|2022-02-17 18:35:00|437.26|435.46|437.04|435.24|437.26|435.46|437.04|435.24|0
1645122910000|2022-02-17 18:35:10|437.26|435.46|438.13|436.33|438.13|436.33|437.26|435.46|0
1645122920000|2022-02-17 18:35:20|438.34|436.54|438.34|436.54|438.56|436.76|438.34|436.54|0
1645122930000|2022-02-17 18:35:30|438.13|436.33|438.34|436.54|438.56|436.76|438.13|436.33|0
1645122940000|2022-02-17 18:35:40|438.13|436.33|438.34|436.54|438.34|436.54|437.91|436.11|0
1645122950000|2022-02-17 18:35:50|438.13|436.33|437.69|435.89|438.13|436.33|437.69|435.89|0
1645122960000|2022-02-17 18:36:00|437.8|436|437.69|435.89|437.91|436.11|437.69|435.89|0
1645122970000|2022-02-17 18:36:10|437.58|435.78|437.04|435.24|437.58|435.78|437.04|435.24|0
1645122980000|2022-02-17 18:36:20|437.26|435.46|437.47|435.67|437.47|435.67|437.26|435.46|0
1645122990000|2022-02-17 18:36:30|437.58|435.78|437.91|436.11|437.91|436.11|437.25|435.45|0
1645123000000|2022-02-17 18:36:40|437.47|435.67|437.47|435.67|437.47|435.67|437.47|435.67|0
1645123010000|2022-02-17 18:36:50|437.58|435.78|437.04|435.24|437.58|435.78|437.04|435.24|0
1645123020000|2022-02-17 18:37:00|437.25|435.45|437.04|435.24|437.25|435.45|436.82|435.02|0
1645123030000|2022-02-17 18:37:10|436.82|435.02|436.82|435.02|436.82|435.02|436.6|434.8|0
1645123040000|2022-02-17 18:37:20|436.71|434.91|436.6|434.8|436.82|435.02|436.6|434.8|0
1645123050000|2022-02-17 18:37:30|436.38|434.58|436.38|434.58|436.38|434.58|436.38|434.58|0
1645123060000|2022-02-17 18:37:40|436.17|434.37|436.17|434.37|436.38|434.58|436.17|434.37|0
1645123070000|2022-02-17 18:37:50|436.38|434.58|435.95|434.15|436.38|434.58|435.95|434.15|0
1645123080000|2022-02-17 18:38:00|435.73|433.93|435.73|433.93|435.73|433.93|435.73|433.93|0
1645123090000|2022-02-17 18:38:10|435.51|433.71|435.73|433.93|435.73|433.93|435.51|433.71|0
1645123100000|2022-02-17 18:38:20|435.95|434.15|435.95|434.15|435.95|434.15|435.95|434.15|0
1645123110000|2022-02-17 18:38:30|435.73|433.93|435.83|434.03|435.95|434.15|435.73|433.93|0
1645123120000|2022-02-17 18:38:40|435.73|433.93|435.95|434.15|435.95|434.15|435.73|433.93|0
1645123130000|2022-02-17 18:38:50|435.73|433.93|435.62|433.82|435.73|433.93|435.62|433.82|0
1645123140000|2022-02-17 18:39:00|435.73|433.93|435.29|433.49|435.73|433.93|435.29|433.49|0
1645123150000|2022-02-17 18:39:10|435.51|433.71|435.08|433.28|435.51|433.71|435.08|433.28|0
1645123160000|2022-02-17 18:39:20|435.29|433.49|434.64|432.84|435.29|433.49|434.64|432.84|0
1645123170000|2022-02-17 18:39:30|434.86|433.06|434.64|432.84|435.08|433.28|434.64|432.84|0
1645123180000|2022-02-17 18:39:40|434.75|432.95|435.08|433.28|435.08|433.28|434.75|432.95|0
1645123190000|2022-02-17 18:39:50|434.86|433.06|434.86|433.06|435.08|433.28|434.86|433.06|0
1645123200000|2022-02-17 18:40:00|434.64|432.84|433.99|432.19|434.64|432.84|433.99|432.19|0
1645123210000|2022-02-17 18:40:10|434.21|432.41|433.77|431.97|434.21|432.41|433.77|431.97|0
1645123220000|2022-02-17 18:40:20|433.56|431.76|433.56|431.76|433.77|431.97|433.56|431.76|0
1645123230000|2022-02-17 18:40:30|433.34|431.54|433.34|431.54|433.34|431.54|433.12|431.32|0
1645123240000|2022-02-17 18:40:40|433.77|431.97|433.77|431.97|433.77|431.97|433.56|431.76|0
1645123250000|2022-02-17 18:40:50|433.99|432.19|433.77|431.97|433.99|432.19|433.77|431.97|0
1645123260000|2022-02-17 18:41:00|433.99|432.19|434.21|432.41|434.21|432.41|433.99|432.19|0
1645123270000|2022-02-17 18:41:10|433.77|431.97|433.55|431.75|433.77|431.97|433.55|431.75|0
1645123280000|2022-02-17 18:41:20|433.34|431.54|433.34|431.54|433.34|431.54|433.34|431.54|0
1645123290000|2022-02-17 18:41:30|433.12|431.32|433.12|431.32|433.12|431.32|433.12|431.32|0
1645123300000|2022-02-17 18:41:40|432.69|430.89|432.9|431.1|432.9|431.1|432.69|430.89|0
1645123310000|2022-02-17 18:41:50|433.12|431.32|433.34|431.54|433.34|431.54|433.12|431.32|0
1645123320000|2022-02-17 18:42:00|433.12|431.32|433.12|431.32|433.12|431.32|433.12|431.32|0
1645123330000|2022-02-17 18:42:10|433.34|431.54|433.07|431.27|433.66|431.86|433.07|431.27|0
1645123340000|2022-02-17 18:42:20|432.86|431.06|432.64|430.84|432.86|431.06|432.64|430.84|0
1645123350000|2022-02-17 18:42:30|433.17|431.37|433.01|431.21|433.17|431.37|433.01|431.21|0
1645123360000|2022-02-17 18:42:40|433.12|431.32|433.12|431.32|433.12|431.32|433.01|431.21|0
1645123370000|2022-02-17 18:42:50|432.9|431.1|432.9|431.1|432.9|431.1|432.69|430.89|0
1645123380000|2022-02-17 18:43:00|432.69|430.89|433.12|431.32|433.12|431.32|432.69|430.89|0
1645123390000|2022-02-17 18:43:10|432.9|431.1|432.9|431.1|432.9|431.1|432.9|431.1|0
1645123400000|2022-02-17 18:43:20|433.12|431.32|433.01|431.21|433.12|431.32|433.01|431.21|0
1645123410000|2022-02-17 18:43:30|432.9|431.1|433.12|431.32|433.12|431.32|432.9|431.1|0
1645123420000|2022-02-17 18:43:40|432.9|431.1|432.68|430.88|432.9|431.1|432.47|430.67|0
1645123430000|2022-02-17 18:43:50|432.79|430.99|432.68|430.88|432.9|431.1|432.68|430.88|0
1645123440000|2022-02-17 18:44:00|433.34|431.54|433.33|431.53|433.55|431.75|433.33|431.53|0
1645123450000|2022-02-17 18:44:10|433.77|431.97|433.77|431.97|433.77|431.97|433.55|431.75|0
1645123460000|2022-02-17 18:44:20|433.99|432.19|433.99|432.19|433.99|432.19|433.87|432.07|0
1645123470000|2022-02-17 18:44:30|433.77|431.97|433.77|431.97|433.77|431.97|433.77|431.97|0
1645123480000|2022-02-17 18:44:40|433.99|432.19|433.99|432.19|434.2|432.4|433.99|432.19|0
1645123490000|2022-02-17 18:44:50|433.77|431.97|433.77|431.97|433.77|431.97|433.77|431.97|0
1645123500000|2022-02-17 18:45:00|433.55|431.75|433.77|431.97|433.77|431.97|433.33|431.53|0
1645123510000|2022-02-17 18:45:10|433.55|431.75|433.33|431.53|433.55|431.75|433.33|431.53|0
1645123520000|2022-02-17 18:45:20|433.12|431.32|432.57|430.77|433.12|431.32|432.57|430.77|0
1645123530000|2022-02-17 18:45:30|432.68|430.88|433.12|431.32|433.12|431.32|432.68|430.88|0
1645123540000|2022-02-17 18:45:40|433.33|431.53|433.12|431.32|433.33|431.53|433.12|431.32|0
1645123550000|2022-02-17 18:45:50|432.9|431.1|432.68|430.88|432.9|431.1|432.68|430.88|0
1645123560000|2022-02-17 18:46:00|432.47|430.67|432.25|430.45|432.68|430.88|432.25|430.45|0
1645123570000|2022-02-17 18:46:10|432.03|430.23|432.46|430.66|432.46|430.66|432.03|430.23|0
1645123580000|2022-02-17 18:46:20|432.9|431.1|432.46|430.66|432.9|431.1|432.25|430.45|0
1645123590000|2022-02-17 18:46:30|432.25|430.45|432.46|430.66|432.46|430.66|432.25|430.45|0
1645123610000|2022-02-17 18:46:50|432.9|431.1|432.9|431.1|432.9|431.1|432.9|431.1|0
1645123620000|2022-02-17 18:47:00|433.33|431.53|433.55|431.75|433.55|431.75|433.33|431.53|0
1645123630000|2022-02-17 18:47:10|433.33|431.53|433.33|431.53|433.33|431.53|433.33|431.53|0
1645123640000|2022-02-17 18:47:20|433.11|431.31|433.33|431.53|433.55|431.75|433.11|431.31|0
1645123650000|2022-02-17 18:47:30|433.11|431.31|432.68|430.88|433.11|431.31|432.68|430.88|0
1645123660000|2022-02-17 18:47:40|432.46|430.66|432.03|430.23|432.46|430.66|432.03|430.23|0
1645123670000|2022-02-17 18:47:50|431.6|429.8|432.03|430.23|432.03|430.23|431.6|429.8|0
1645123680000|2022-02-17 18:48:00|431.81|430.01|432.03|430.23|432.03|430.23|431.81|430.01|0
1645123690000|2022-02-17 18:48:10|432.25|430.45|432.68|430.88|432.68|430.88|432.25|430.45|0
1645123700000|2022-02-17 18:48:20|432.9|431.1|432.9|431.1|432.9|431.1|432.9|431.1|0
1645123710000|2022-02-17 18:48:30|432.35|430.55|432.25|430.45|432.35|430.55|432.25|430.45|0
1645123720000|2022-02-17 18:48:40|432.03|430.23|432.25|430.45|432.25|430.45|432.03|430.23|0
1645123730000|2022-02-17 18:48:50|432.46|430.66|432.03|430.23|432.46|430.66|432.03|430.23|0
1645123740000|2022-02-17 18:49:00|431.81|430.01|432.03|430.23|432.03|430.23|431.81|430.01|0
1645123750000|2022-02-17 18:49:10|431.81|430.01|432.24|430.44|432.24|430.44|431.81|430.01|0
1645123760000|2022-02-17 18:49:20|432.46|430.66|432.24|430.44|432.46|430.66|432.03|430.23|0
1645123770000|2022-02-17 18:49:30|432.46|430.66|432.24|430.44|432.46|430.66|432.24|430.44|0
1645123780000|2022-02-17 18:49:40|432.03|430.23|432.46|430.66|432.46|430.66|432.03|430.23|0
1645123790000|2022-02-17 18:49:50|432.68|430.88|432.24|430.44|432.68|430.88|432.24|430.44|0
1645123800000|2022-02-17 18:50:00|432.03|430.23|431.81|430.01|432.24|430.44|431.81|430.01|0
1645123810000|2022-02-17 18:50:10|432.03|430.23|431.81|430.01|432.03|430.23|431.81|430.01|0
1645123820000|2022-02-17 18:50:20|432.03|430.23|432.46|430.66|432.68|430.88|432.03|430.23|0
1645123830000|2022-02-17 18:50:30|432.68|430.88|432.46|430.66|432.68|430.88|432.46|430.66|0
1645123840000|2022-02-17 18:50:40|433.11|431.31|433.11|431.31|433.33|431.53|433.11|431.31|0
1645123850000|2022-02-17 18:50:50|433.33|431.53|433.33|431.53|433.33|431.53|433.33|431.53|0
1645123860000|2022-02-17 18:51:00|433.11|431.31|433.11|431.31|433.11|431.31|432.89|431.09|0
1645123870000|2022-02-17 18:51:10|433.33|431.53|433.54|431.74|433.76|431.96|433.33|431.53|0
1645123880000|2022-02-17 18:51:20|433.76|431.96|433.98|432.18|433.98|432.18|433.76|431.96|0
1645123890000|2022-02-17 18:51:30|433.76|431.96|434.2|432.4|434.2|432.4|433.76|431.96|0
1645123900000|2022-02-17 18:51:40|434.41|432.61|434.85|433.05|434.85|433.05|434.41|432.61|0
1645123910000|2022-02-17 18:51:50|434.63|432.83|434.41|432.61|434.63|432.83|434.41|432.61|0
1645123920000|2022-02-17 18:52:00|433.98|432.18|433.76|431.96|433.98|432.18|433.76|431.96|0
1645123930000|2022-02-17 18:52:10|433.87|432.07|433.54|431.74|433.87|432.07|433.54|431.74|0
1645123940000|2022-02-17 18:52:20|433.76|431.96|433.54|431.74|433.76|431.96|433.54|431.74|0
1645123950000|2022-02-17 18:52:30|433.76|431.96|433.76|431.96|433.76|431.96|433.76|431.96|0
1645123960000|2022-02-17 18:52:40|433.65|431.85|433.76|431.96|433.76|431.96|433.33|431.53|0
1645123970000|2022-02-17 18:52:50|434.19|432.39|433.98|432.18|434.19|432.39|433.98|432.18|0
1645123980000|2022-02-17 18:53:00|433.76|431.96|433.98|432.18|433.98|432.18|433.76|431.96|0
1645123990000|2022-02-17 18:53:10|433.76|431.96|433.33|431.53|433.76|431.96|433.33|431.53|0
1645124000000|2022-02-17 18:53:20|433.54|431.74|433.76|431.96|433.76|431.96|433.54|431.74|0
1645124010000|2022-02-17 18:53:30|433.98|432.18|434.19|432.39|434.19|432.39|433.98|432.18|0
1645124020000|2022-02-17 18:53:40|434.41|432.61|434.41|432.61|434.41|432.61|434.41|432.61|0
1645124030000|2022-02-17 18:53:50|434.19|432.39|434.63|432.83|434.63|432.83|434.19|432.39|0
1645124040000|2022-02-17 18:54:00|434.85|433.05|434.63|432.83|434.85|433.05|434.63|432.83|0
1645124050000|2022-02-17 18:54:10|434.84|433.04|434.41|432.61|434.84|433.04|434.41|432.61|0
1645124060000|2022-02-17 18:54:20|434.19|432.39|434.19|432.39|434.19|432.39|434.19|432.39|0
1645124070000|2022-02-17 18:54:30|434.41|432.61|434.41|432.61|434.41|432.61|434.41|432.61|0
1645124080000|2022-02-17 18:54:40|434.51|432.71|434.41|432.61|434.63|432.83|434.41|432.61|0
1645124090000|2022-02-17 18:54:50|434.63|432.83|434.63|432.83|434.63|432.83|434.41|432.61|0
1645124100000|2022-02-17 18:55:00|434.41|432.61|433.98|432.18|434.41|432.61|433.98|432.18|0
1645124110000|2022-02-17 18:55:10|433.76|431.96|433.97|432.17|434.19|432.39|433.76|431.96|0
1645124120000|2022-02-17 18:55:20|434.19|432.39|434.41|432.61|434.41|432.61|434.19|432.39|0
1645124130000|2022-02-17 18:55:30|434.63|432.83|434.63|432.83|434.63|432.83|434.41|432.61|0
1645124140000|2022-02-17 18:55:40|434.41|432.61|434.41|432.61|434.41|432.61|434.41|432.61|0
1645124150000|2022-02-17 18:55:50|434.63|432.83|434.19|432.39|434.63|432.83|434.19|432.39|0
1645124160000|2022-02-17 18:56:00|433.97|432.17|433.97|432.17|434.19|432.39|433.97|432.17|0
1645124170000|2022-02-17 18:56:10|434.19|432.39|433.97|432.17|434.19|432.39|433.97|432.17|0
1645124180000|2022-02-17 18:56:20|434.19|432.39|434.19|432.39|434.19|432.39|434.19|432.39|0
1645124190000|2022-02-17 18:56:30|434.08|432.28|434.41|432.61|434.41|432.61|434.08|432.28|0
1645124200000|2022-02-17 18:56:40|434.19|432.39|433.97|432.17|434.19|432.39|433.97|432.17|0
1645124210000|2022-02-17 18:56:50|434.19|432.39|434.19|432.39|434.19|432.39|434.19|432.39|0
1645124220000|2022-02-17 18:57:00|433.97|432.17|433.97|432.17|433.97|432.17|433.76|431.96|0
1645124240000|2022-02-17 18:57:20|434.41|432.61|434.19|432.39|434.41|432.61|433.97|432.17|0
1645124250000|2022-02-17 18:57:30|434.62|432.82|434.19|432.39|434.62|432.82|434.19|432.39|0
1645124260000|2022-02-17 18:57:40|434.41|432.61|434.41|432.61|434.62|432.82|434.41|432.61|0
1645124270000|2022-02-17 18:57:50|434.19|432.39|434.41|432.61|434.51|432.71|434.19|432.39|0
1645124280000|2022-02-17 18:58:00|434.62|432.82|434.84|433.04|434.84|433.04|434.62|432.82|0
1645124290000|2022-02-17 18:58:10|435.06|433.26|435.28|433.48|435.28|433.48|435.06|433.26|0
1645124300000|2022-02-17 18:58:20|435.06|433.26|434.84|433.04|435.06|433.26|434.84|433.04|0
1645124310000|2022-02-17 18:58:30|434.62|432.82|433.97|432.17|434.62|432.82|433.97|432.17|0
1645124320000|2022-02-17 18:58:40|433.75|431.95|433.97|432.17|433.97|432.17|433.75|431.95|0
1645124330000|2022-02-17 18:58:50|433.75|431.95|434.41|432.61|434.41|432.61|433.75|431.95|0
1645124340000|2022-02-17 18:59:00|434.19|432.39|434.41|432.61|434.41|432.61|434.19|432.39|0
1645124350000|2022-02-17 18:59:10|434.19|432.39|434.19|432.39|434.19|432.39|433.97|432.17|0
1645124360000|2022-02-17 18:59:20|434.41|432.61|434.41|432.61|434.62|432.82|434.41|432.61|0
1645124370000|2022-02-17 18:59:30|434.29|432.49|434.19|432.39|434.4|432.6|434.19|432.39|0
1645124380000|2022-02-17 18:59:40|433.97|432.17|434.19|432.39|434.19|432.39|433.97|432.17|0
1645124390000|2022-02-17 18:59:50|434.4|432.6|434.62|432.82|434.62|432.82|434.4|432.6|0
1645124400000|2022-02-17 19:00:00|434.4|432.6|434.19|432.39|434.4|432.6|434.19|432.39|0
1645124410000|2022-02-17 19:00:10|433.75|431.95|433.54|431.74|433.75|431.95|433.54|431.74|0
1645124420000|2022-02-17 19:00:20|433.32|431.52|432.88|431.08|433.32|431.52|432.88|431.08|0
1645124430000|2022-02-17 19:00:30|432.45|430.65|433.1|431.3|433.1|431.3|432.45|430.65|0
1645124440000|2022-02-17 19:00:40|433.21|431.41|432.45|430.65|433.21|431.41|432.45|430.65|0
1645124450000|2022-02-17 19:00:50|432.67|430.87|432.02|430.22|432.67|430.87|432.02|430.22|0
1645124460000|2022-02-17 19:01:00|432.23|430.43|431.58|429.78|432.23|430.43|431.58|429.78|0
1645124470000|2022-02-17 19:01:10|431.8|430|431.58|429.78|431.9|430.1|431.58|429.78|0
1645124480000|2022-02-17 19:01:20|431.8|430|432.23|430.43|432.23|430.43|431.8|430|0
1645124490000|2022-02-17 19:01:30|432.45|430.65|432.45|430.65|432.45|430.65|432.23|430.43|0
1645124500000|2022-02-17 19:01:40|432.23|430.43|432.23|430.43|432.23|430.43|432.23|430.43|0
1645124510000|2022-02-17 19:01:50|432.02|430.22|431.8|430|432.02|430.22|431.8|430|0
1645124520000|2022-02-17 19:02:00|432.02|430.22|431.58|429.78|432.02|430.22|431.58|429.78|0
1645124530000|2022-02-17 19:02:10|431.8|430|431.36|429.56|431.8|430|431.36|429.56|0
1645124540000|2022-02-17 19:02:20|431.15|429.35|430.93|429.13|431.15|429.35|430.93|429.13|0
1645124550000|2022-02-17 19:02:30|431.36|429.56|431.8|430|431.8|430|431.36|429.56|0
1645124560000|2022-02-17 19:02:40|431.58|429.78|431.58|429.78|431.58|429.78|431.36|429.56|0
1645124570000|2022-02-17 19:02:50|431.8|430|431.8|430|431.8|430|431.36|429.56|0
1645124580000|2022-02-17 19:03:00|432.23|430.43|432.01|430.21|432.23|430.43|431.8|430|0
1645124590000|2022-02-17 19:03:10|432.45|430.65|432.88|431.08|432.88|431.08|432.45|430.65|0
1645124600000|2022-02-17 19:03:20|432.66|430.86|432.88|431.08|433.1|431.3|432.66|430.86|0
1645124610000|2022-02-17 19:03:30|432.66|430.86|432.88|431.08|432.88|431.08|432.66|430.86|0
1645124620000|2022-02-17 19:03:40|432.45|430.65|432.45|430.65|432.66|430.86|432.45|430.65|0
1645124630000|2022-02-17 19:03:50|432.23|430.43|431.58|429.78|432.23|430.43|431.58|429.78|0
1645124640000|2022-02-17 19:04:00|431.8|430|431.58|429.78|432.01|430.21|431.58|429.78|0
1645124650000|2022-02-17 19:04:10|431.36|429.56|431.58|429.78|431.58|429.78|431.36|429.56|0
1645124660000|2022-02-17 19:04:20|431.36|429.56|431.58|429.78|431.58|429.78|431.36|429.56|0
1645124670000|2022-02-17 19:04:30|431.9|430.1|432.01|430.21|432.01|430.21|431.9|430.1|0
1645124680000|2022-02-17 19:04:40|431.8|430|431.58|429.78|432.01|430.21|431.58|429.78|0
1645124690000|2022-02-17 19:04:50|431.8|430|432.01|430.21|432.01|430.21|431.8|430|0
1645124700000|2022-02-17 19:05:00|432.23|430.43|432.01|430.21|432.23|430.43|432.01|430.21|0
1645124710000|2022-02-17 19:05:10|431.79|429.99|431.58|429.78|432.01|430.21|431.58|429.78|0
1645124720000|2022-02-17 19:05:20|431.79|429.99|431.79|429.99|431.79|429.99|431.79|429.99|0
1645124730000|2022-02-17 19:05:30|432.01|430.21|431.58|429.78|432.01|430.21|431.58|429.78|0
1645124740000|2022-02-17 19:05:40|431.36|429.56|430.93|429.13|431.58|429.78|430.93|429.13|0
1645124750000|2022-02-17 19:05:50|431.14|429.34|430.93|429.13|431.14|429.34|430.93|429.13|0
1645124760000|2022-02-17 19:06:00|430.71|428.91|430.93|429.13|430.93|429.13|430.71|428.91|0
1645124770000|2022-02-17 19:06:10|431.14|429.34|431.14|429.34|431.36|429.56|431.03|429.23|0
1645124780000|2022-02-17 19:06:20|430.71|428.91|430.49|428.69|430.71|428.91|430.49|428.69|0
1645124790000|2022-02-17 19:06:30|430.71|428.91|430.71|428.91|430.71|428.91|430.71|428.91|0
1645124800000|2022-02-17 19:06:40|430.49|428.69|430.71|428.91|430.71|428.91|430.49|428.69|0
1645124810000|2022-02-17 19:06:50|430.49|428.69|430.49|428.69|430.49|428.69|430.49|428.69|0
1645124820000|2022-02-17 19:07:00|430.71|428.91|430.93|429.13|430.93|429.13|430.71|428.91|0
1645124830000|2022-02-17 19:07:10|431.14|429.34|430.93|429.13|431.14|429.34|430.71|428.91|0
1645124840000|2022-02-17 19:07:20|430.71|428.91|430.93|429.13|430.93|429.13|430.71|428.91|0
1645124850000|2022-02-17 19:07:30|430.71|428.91|430.71|428.91|430.71|428.91|430.49|428.69|0
1645124860000|2022-02-17 19:07:40|430.49|428.69|430.49|428.69|430.49|428.69|430.28|428.48|0
1645124870000|2022-02-17 19:07:50|430.28|428.48|430.71|428.91|430.71|428.91|430.28|428.48|0
1645124880000|2022-02-17 19:08:00|431.14|429.34|431.14|429.34|431.36|429.56|431.14|429.34|0
1645124890000|2022-02-17 19:08:10|430.92|429.12|430.92|429.12|431.14|429.34|430.92|429.12|0
1645124900000|2022-02-17 19:08:20|431.14|429.34|431.36|429.56|431.46|429.66|431.14|429.34|0
1645124910000|2022-02-17 19:08:30|431.57|429.77|431.14|429.34|431.57|429.77|431.14|429.34|0
1645124920000|2022-02-17 19:08:40|430.71|428.91|431.14|429.34|431.14|429.34|430.71|428.91|0
1645124930000|2022-02-17 19:08:50|430.92|429.12|430.71|428.91|430.92|429.12|430.71|428.91|0
1645124940000|2022-02-17 19:09:00|430.27|428.47|429.41|427.61|430.27|428.47|429.41|427.61|0
1645124950000|2022-02-17 19:09:10|429.62|427.82|429.41|427.61|429.62|427.82|429.41|427.61|0
1645124960000|2022-02-17 19:09:20|429.62|427.82|429.62|427.82|429.62|427.82|429.62|427.82|0
1645124970000|2022-02-17 19:09:30|429.41|427.61|428.54|426.74|429.41|427.61|428.54|426.74|0
1645124980000|2022-02-17 19:09:40|428.11|426.31|427.68|425.88|428.11|426.31|427.68|425.88|0
1645124990000|2022-02-17 19:09:50|427.89|426.09|428.33|426.53|428.54|426.74|427.89|426.09|0
1645125000000|2022-02-17 19:10:00|428.11|426.31|427.68|425.88|428.11|426.31|427.68|425.88|0
1645125010000|2022-02-17 19:10:10|427.89|426.09|428.11|426.31|428.11|426.31|427.89|426.09|0
1645125020000|2022-02-17 19:10:20|427.89|426.09|428.32|426.52|428.32|426.52|427.89|426.09|0
1645125030000|2022-02-17 19:10:30|428.54|426.74|428.32|426.52|428.54|426.74|428.32|426.52|0
1645125040000|2022-02-17 19:10:40|428.54|426.74|428.32|426.52|428.54|426.74|428.32|426.52|0
1645125050000|2022-02-17 19:10:50|428.11|426.31|428.32|426.52|428.32|426.52|428.11|426.31|0
1645125060000|2022-02-17 19:11:00|428.11|426.31|427.68|425.88|428.11|426.31|427.68|425.88|0
1645125070000|2022-02-17 19:11:10|427.46|425.66|427.46|425.66|427.46|425.66|427.46|425.66|0
1645125080000|2022-02-17 19:11:20|427.24|425.44|427.46|425.66|427.46|425.66|427.24|425.44|0
1645125090000|2022-02-17 19:11:30|427.67|425.87|427.89|426.09|427.89|426.09|427.67|425.87|0
1645125100000|2022-02-17 19:11:40|428.11|426.31|428.11|426.31|428.11|426.31|428.11|426.31|0
1645125110000|2022-02-17 19:11:50|427.89|426.09|427.67|425.87|427.89|426.09|427.67|425.87|0
1645125120000|2022-02-17 19:12:00|427.24|425.44|427.03|425.23|427.24|425.44|427.03|425.23|0
1645125130000|2022-02-17 19:12:10|426.59|424.79|427.03|425.23|427.03|425.23|426.59|424.79|0
1645125140000|2022-02-17 19:12:20|427.24|425.44|426.81|425.01|427.24|425.44|426.81|425.01|0
1645125150000|2022-02-17 19:12:30|427.03|425.23|427.03|425.23|427.03|425.23|427.03|425.23|0
1645125170000|2022-02-17 19:12:50|427.24|425.44|427.24|425.44|427.46|425.66|427.24|425.44|0
1645125180000|2022-02-17 19:13:00|427.03|425.23|427.24|425.44|427.24|425.44|427.02|425.22|0
1645125190000|2022-02-17 19:13:10|427.67|425.87|428.32|426.52|428.32|426.52|427.67|425.87|0
1645125200000|2022-02-17 19:13:20|428.11|426.31|428.32|426.52|428.32|426.52|428.11|426.31|0
1645125210000|2022-02-17 19:13:30|428.11|426.31|428.11|426.31|428.11|426.31|428.11|426.31|0
1645125220000|2022-02-17 19:13:40|428.54|426.74|428.75|426.95|428.75|426.95|428.54|426.74|0
1645125230000|2022-02-17 19:13:50|428.54|426.74|428.32|426.52|428.54|426.74|428.32|426.52|0
1645125240000|2022-02-17 19:14:00|428.21|426.41|428.32|426.52|428.32|426.52|428.21|426.41|0
1645125250000|2022-02-17 19:14:10|428.75|426.95|429.19|427.39|429.19|427.39|428.54|426.74|0
1645125260000|2022-02-17 19:14:20|429.4|427.6|429.51|427.71|429.51|427.71|429.4|427.6|0
1645125270000|2022-02-17 19:14:30|429.4|427.6|429.62|427.82|429.84|428.04|429.4|427.6|0
1645125280000|2022-02-17 19:14:40|429.84|428.04|429.62|427.82|430.05|428.25|429.62|427.82|0
1645125290000|2022-02-17 19:14:50|429.83|428.03|429.83|428.03|430.05|428.25|429.83|428.03|0
1645125300000|2022-02-17 19:15:00|429.62|427.82|429.4|427.6|429.62|427.82|429.4|427.6|0
1645125310000|2022-02-17 19:15:10|429.62|427.82|429.4|427.6|429.62|427.82|429.19|427.39|0
1645125320000|2022-02-17 19:15:20|429.19|427.39|428.75|426.95|429.19|427.39|428.75|426.95|0
1645125330000|2022-02-17 19:15:30|428.54|426.74|428.75|426.95|428.97|427.17|428.54|426.74|0
1645125340000|2022-02-17 19:15:40|428.97|427.17|428.75|426.95|428.97|427.17|428.54|426.74|0
1645125350000|2022-02-17 19:15:50|428.97|427.17|428.97|427.17|428.97|427.17|428.97|427.17|0
1645125360000|2022-02-17 19:16:00|429.18|427.38|428.97|427.17|429.4|427.6|428.97|427.17|0
1645125370000|2022-02-17 19:16:10|429.18|427.38|429.29|427.49|429.29|427.49|429.18|427.38|0
1645125380000|2022-02-17 19:16:20|429.18|427.38|429.18|427.38|429.18|427.38|429.18|427.38|0
1645125390000|2022-02-17 19:16:30|429.4|427.6|429.4|427.6|429.62|427.82|429.4|427.6|0
1645125400000|2022-02-17 19:16:40|429.62|427.82|429.4|427.6|429.62|427.82|429.4|427.6|0
1645125410000|2022-02-17 19:16:50|429.62|427.82|429.83|428.03|429.83|428.03|429.62|427.82|0
1645125420000|2022-02-17 19:17:00|430.05|428.25|430.92|429.12|431.13|429.33|430.05|428.25|0
1645125430000|2022-02-17 19:17:10|430.7|428.9|430.92|429.12|430.92|429.12|430.48|428.68|0
1645125440000|2022-02-17 19:17:20|431.13|429.33|430.92|429.12|431.35|429.55|430.92|429.12|0
1645125450000|2022-02-17 19:17:30|431.13|429.33|431.57|429.77|431.57|429.77|431.13|429.33|0
1645125460000|2022-02-17 19:17:40|431.35|429.55|431.57|429.77|431.57|429.77|431.35|429.55|0
1645125470000|2022-02-17 19:17:50|431.13|429.33|431.02|429.22|431.13|429.33|431.02|429.22|0
1645125480000|2022-02-17 19:18:00|430.7|428.9|430.7|428.9|430.91|429.11|430.7|428.9|0
1645125490000|2022-02-17 19:18:10|430.91|429.11|430.7|428.9|430.91|429.11|430.48|428.68|0
1645125500000|2022-02-17 19:18:20|430.48|428.68|430.48|428.68|430.48|428.68|430.48|428.68|0
1645125510000|2022-02-17 19:18:30|430.7|428.9|430.91|429.11|431.13|429.33|430.7|428.9|0
1645125520000|2022-02-17 19:18:40|430.7|428.9|430.7|428.9|430.8|429|430.7|428.9|0
1645125530000|2022-02-17 19:18:50|430.91|429.11|430.91|429.11|430.91|429.11|430.91|429.11|0
1645125540000|2022-02-17 19:19:00|430.7|428.9|430.7|428.9|430.91|429.11|430.7|428.9|0
1645125550000|2022-02-17 19:19:10|430.91|429.11|430.05|428.25|430.91|429.11|430.05|428.25|0
1645125560000|2022-02-17 19:19:20|430.26|428.46|430.26|428.46|430.26|428.46|430.05|428.25|0
1645125570000|2022-02-17 19:19:30|429.83|428.03|430.26|428.46|430.26|428.46|429.83|428.03|0
1645125580000|2022-02-17 19:19:40|430.05|428.25|430.05|428.25|430.26|428.46|430.05|428.25|0
1645125590000|2022-02-17 19:19:50|430.26|428.46|429.83|428.03|430.26|428.46|429.83|428.03|0
1645125600000|2022-02-17 19:20:00|429.4|427.6|429.61|427.81|429.83|428.03|429.4|427.6|0
1645125610000|2022-02-17 19:20:10|429.4|427.6|429.4|427.6|429.4|427.6|429.18|427.38|0
1645125620000|2022-02-17 19:20:20|429.61|427.81|429.61|427.81|429.83|428.03|429.61|427.81|0
1645125630000|2022-02-17 19:20:30|429.83|428.03|429.83|428.03|429.83|428.03|429.61|427.81|0
1645125640000|2022-02-17 19:20:40|429.61|427.81|429.61|427.81|429.83|428.03|429.61|427.81|0
1645125650000|2022-02-17 19:20:50|429.4|427.6|429.83|428.03|429.83|428.03|429.4|427.6|0
1645125660000|2022-02-17 19:21:00|430.05|428.25|429.61|427.81|430.05|428.25|429.61|427.81|0
1645125670000|2022-02-17 19:21:10|429.28|427.48|428.96|427.16|429.28|427.48|428.96|427.16|0
1645125680000|2022-02-17 19:21:20|428.75|426.95|428.96|427.16|428.96|427.16|428.75|426.95|0
1645125690000|2022-02-17 19:21:30|428.75|426.95|428.53|426.73|428.75|426.95|428.53|426.73|0
1645125700000|2022-02-17 19:21:40|428.31|426.51|428.53|426.73|428.53|426.73|428.31|426.51|0
1645125710000|2022-02-17 19:21:50|428.31|426.51|428.53|426.73|428.53|426.73|428.31|426.51|0
1645125720000|2022-02-17 19:22:00|427.88|426.08|427.66|425.86|428.1|426.3|427.66|425.86|0
1645125730000|2022-02-17 19:22:10|427.88|426.08|427.66|425.86|427.88|426.08|427.66|425.86|0
1645125740000|2022-02-17 19:22:20|427.45|425.65|427.23|425.43|427.66|425.86|427.23|425.43|0
1645125750000|2022-02-17 19:22:30|427.45|425.65|427.66|425.86|427.66|425.86|427.45|425.65|0
1645125760000|2022-02-17 19:22:40|427.45|425.65|427.23|425.43|427.66|425.86|427.23|425.43|0
1645125770000|2022-02-17 19:22:50|427.01|425.21|427.23|425.43|427.23|425.43|427.01|425.21|0
1645125780000|2022-02-17 19:23:00|427.45|425.65|427.45|425.65|427.45|425.65|427.45|425.65|0
1645125790000|2022-02-17 19:23:10|427.23|425.43|427.01|425.21|427.23|425.43|427.01|425.21|0
1645125800000|2022-02-17 19:23:20|426.8|425|426.15|424.35|426.8|425|425.93|424.13|0
1645125820000|2022-02-17 19:23:40|425.93|424.13|425.93|424.13|425.93|424.13|425.93|424.13|0
1645125830000|2022-02-17 19:23:50|425.5|423.7|425.72|423.92|425.72|423.92|425.5|423.7|0
1645125840000|2022-02-17 19:24:00|426.15|424.35|426.37|424.57|426.58|424.78|426.15|424.35|0
1645125850000|2022-02-17 19:24:10|425.93|424.13|425.72|423.92|425.93|424.13|425.5|423.7|0
1645125860000|2022-02-17 19:24:20|425.5|423.7|425.07|423.27|425.5|423.7|424.85|423.05|0
1645125870000|2022-02-17 19:24:30|424.85|423.05|424.42|422.62|424.85|423.05|424.21|422.41|0
1645125880000|2022-02-17 19:24:40|424.21|422.41|424.21|422.41|424.21|422.41|423.99|422.19|0
1645125890000|2022-02-17 19:24:50|424.42|422.62|424.21|422.41|424.42|422.62|424.21|422.41|0
1645125900000|2022-02-17 19:25:00|423.99|422.19|423.78|421.98|424.21|422.41|423.78|421.98|0
1645125910000|2022-02-17 19:25:10|423.34|421.54|424.21|422.41|424.21|422.41|423.34|421.54|0
1645125920000|2022-02-17 19:25:20|423.99|422.19|423.77|421.97|423.99|422.19|423.77|421.97|0
1645125930000|2022-02-17 19:25:30|423.56|421.76|425.07|423.27|425.07|423.27|423.56|421.76|0
1645125940000|2022-02-17 19:25:40|424.85|423.05|425.07|423.27|425.07|423.27|424.85|423.05|0
1645125950000|2022-02-17 19:25:50|425.28|423.48|424.85|423.05|425.28|423.48|424.85|423.05|0
1645125960000|2022-02-17 19:26:00|424.64|422.84|424.42|422.62|424.64|422.84|424.21|422.41|0
1645125970000|2022-02-17 19:26:10|424.64|422.84|423.99|422.19|424.64|422.84|423.99|422.19|0
1645125980000|2022-02-17 19:26:20|424.21|422.41|424.42|422.62|424.42|422.62|424.2|422.4|0
1645125990000|2022-02-17 19:26:30|424.2|422.4|424.42|422.62|424.42|422.62|424.2|422.4|0
1645126000000|2022-02-17 19:26:40|424.2|422.4|423.77|421.97|424.2|422.4|423.77|421.97|0
1645126010000|2022-02-17 19:26:50|423.99|422.19|423.99|422.19|423.99|422.19|423.77|421.97|0
1645126020000|2022-02-17 19:27:00|423.77|421.97|423.34|421.54|423.99|422.19|423.34|421.54|0
1645126030000|2022-02-17 19:27:10|423.77|421.97|423.99|422.19|424.2|422.4|423.77|421.97|0
1645126040000|2022-02-17 19:27:20|424.42|422.62|424.64|422.84|424.64|422.84|424.42|422.62|0
1645126050000|2022-02-17 19:27:30|424.42|422.62|424.2|422.4|424.42|422.62|424.2|422.4|0
1645126060000|2022-02-17 19:27:40|424.42|422.62|424.42|422.62|424.42|422.62|424.42|422.62|0
1645126070000|2022-02-17 19:27:50|424.52|422.72|424.2|422.4|424.52|422.72|424.2|422.4|0
1645126080000|2022-02-17 19:28:00|423.99|422.19|424.2|422.4|424.2|422.4|423.99|422.19|0
1645126090000|2022-02-17 19:28:10|423.99|422.19|423.99|422.19|423.99|422.19|423.99|422.19|0
1645126100000|2022-02-17 19:28:20|423.88|422.08|423.99|422.19|423.99|422.19|423.77|421.97|0
1645126110000|2022-02-17 19:28:30|424.09|422.29|424.2|422.4|424.2|422.4|423.99|422.19|0
1645126120000|2022-02-17 19:28:40|424.42|422.62|424.2|422.4|424.42|422.62|424.2|422.4|0
1645126130000|2022-02-17 19:28:50|424.42|422.62|424.42|422.62|424.42|422.62|424.42|422.62|0
1645126140000|2022-02-17 19:29:00|424.2|422.4|423.99|422.19|424.2|422.4|423.99|422.19|0
1645126150000|2022-02-17 19:29:10|424.2|422.4|424.85|423.05|424.85|423.05|424.2|422.4|0
1645126160000|2022-02-17 19:29:20|424.63|422.83|425.06|423.26|425.06|423.26|424.42|422.62|0
1645126170000|2022-02-17 19:29:30|424.95|423.15|424.85|423.05|425.06|423.26|424.85|423.05|0
1645126180000|2022-02-17 19:29:40|425.06|423.26|425.06|423.26|425.06|423.26|425.06|423.26|0
1645126190000|2022-02-17 19:29:50|424.85|423.05|424.63|422.83|424.85|423.05|424.63|422.83|0
1645126210000|2022-02-17 19:30:10|424.85|423.05|425.5|423.7|425.5|423.7|424.85|423.05|0
1645126220000|2022-02-17 19:30:20|425.28|423.48|424.85|423.05|425.5|423.7|424.85|423.05|0
1645126230000|2022-02-17 19:30:30|424.63|422.83|424.74|422.94|424.85|423.05|424.63|422.83|0
1645126240000|2022-02-17 19:30:40|425.06|423.26|425.06|423.26|425.06|423.26|424.85|423.05|0
1645126250000|2022-02-17 19:30:50|424.85|423.05|424.63|422.83|424.85|423.05|424.63|422.83|0
1645126260000|2022-02-17 19:31:00|424.85|423.05|425.49|423.69|425.49|423.69|424.85|423.05|0
1645126270000|2022-02-17 19:31:10|424.63|422.83|424.85|423.05|425.06|423.26|424.63|422.83|0
1645126280000|2022-02-17 19:31:20|424.2|422.4|424.63|422.83|424.63|422.83|424.2|422.4|0
1645126290000|2022-02-17 19:31:30|424.42|422.62|424.2|422.4|424.63|422.83|424.2|422.4|0
1645126300000|2022-02-17 19:31:40|424.42|422.62|424.2|422.4|424.42|422.62|424.2|422.4|0
1645126310000|2022-02-17 19:31:50|423.98|422.18|424.2|422.4|424.2|422.4|423.98|422.18|0
1645126320000|2022-02-17 19:32:00|423.98|422.18|423.55|421.75|423.98|422.18|423.55|421.75|0
1645126330000|2022-02-17 19:32:10|423.34|421.54|422.47|420.67|423.34|421.54|422.47|420.67|0
1645126340000|2022-02-17 19:32:20|422.69|420.89|422.04|420.24|422.69|420.89|422.04|420.24|0
1645126350000|2022-02-17 19:32:30|421.61|419.81|422.04|420.24|422.26|420.46|421.61|419.81|0
1645126360000|2022-02-17 19:32:40|422.26|420.46|422.04|420.24|422.26|420.46|422.04|420.24|0
1645126370000|2022-02-17 19:32:50|422.26|420.46|422.69|420.89|422.69|420.89|422.26|420.46|0
1645126380000|2022-02-17 19:33:00|422.47|420.67|422.47|420.67|422.9|421.1|422.47|420.67|0
1645126390000|2022-02-17 19:33:10|422.69|420.89|422.26|420.46|422.69|420.89|422.26|420.46|0
1645126400000|2022-02-17 19:33:20|422.04|420.24|421.18|419.38|422.04|420.24|421.18|419.38|0
1645126410000|2022-02-17 19:33:30|421.4|419.6|421.83|420.03|421.83|420.03|421.4|419.6|0
1645126420000|2022-02-17 19:33:40|421.18|419.38|421.18|419.38|421.18|419.38|420.97|419.17|0
1645126430000|2022-02-17 19:33:50|421.61|419.81|420.97|419.17|421.61|419.81|420.97|419.17|0
1645126440000|2022-02-17 19:34:00|421.18|419.38|420.97|419.17|421.18|419.38|420.97|419.17|0
1645126450000|2022-02-17 19:34:10|421.18|419.38|421.4|419.6|421.4|419.6|421.18|419.38|0
1645126460000|2022-02-17 19:34:20|420.97|419.17|420.97|419.17|421.18|419.38|420.54|418.74|0
1645126470000|2022-02-17 19:34:30|420.75|418.95|421.18|419.38|421.18|419.38|420.75|418.95|0
1645126480000|2022-02-17 19:34:40|421.83|420.03|421.5|419.7|421.83|420.03|421.18|419.38|0
1645126490000|2022-02-17 19:34:50|421.4|419.6|422.14|420.34|422.14|420.34|421.4|419.6|0
1645126500000|2022-02-17 19:35:00|422.26|420.46|421.61|419.81|422.47|420.67|421.61|419.81|0
1645126510000|2022-02-17 19:35:10|421.83|420.03|422.04|420.24|422.26|420.46|421.83|420.03|0
1645126520000|2022-02-17 19:35:20|421.61|419.81|421.4|419.6|421.61|419.81|421.4|419.6|0
1645126530000|2022-02-17 19:35:30|421.18|419.38|420.75|418.95|421.18|419.38|420.75|418.95|0
1645126540000|2022-02-17 19:35:40|420.53|418.73|420.53|418.73|420.53|418.73|420.53|418.73|0
1645126550000|2022-02-17 19:35:50|420.32|418.52|420.32|418.52|420.75|418.95|420.32|418.52|0
1645126560000|2022-02-17 19:36:00|420.75|418.95|420.96|419.16|420.96|419.16|420.75|418.95|0
1645126570000|2022-02-17 19:36:10|421.39|419.59|420.96|419.16|421.39|419.59|420.96|419.16|0
1645126580000|2022-02-17 19:36:20|420.75|418.95|420.53|418.73|420.75|418.95|420.32|418.52|0
1645126590000|2022-02-17 19:36:30|420.1|418.3|420.32|418.52|420.32|418.52|420.1|418.3|0
1645126600000|2022-02-17 19:36:40|420.75|418.95|420.32|418.52|420.75|418.95|420.32|418.52|0
1645126610000|2022-02-17 19:36:50|420.75|418.95|420.75|418.95|420.75|418.95|420.75|418.95|0
1645126620000|2022-02-17 19:37:00|420.85|419.05|420.96|419.16|420.96|419.16|420.75|418.95|0
1645126630000|2022-02-17 19:37:10|420.75|418.95|420.85|419.05|420.85|419.05|420.53|418.73|0
1645126640000|2022-02-17 19:37:20|420.96|419.16|421.82|420.02|421.82|420.02|420.96|419.16|0
1645126650000|2022-02-17 19:37:30|422.04|420.24|421.82|420.02|422.04|420.24|421.82|420.02|0
1645126670000|2022-02-17 19:37:50|422.04|420.24|422.68|420.88|422.68|420.88|422.04|420.24|0
1645126680000|2022-02-17 19:38:00|422.25|420.45|422.04|420.24|422.25|420.45|421.82|420.02|0
1645126690000|2022-02-17 19:38:10|422.25|420.45|422.04|420.24|422.47|420.67|422.04|420.24|0
1645126700000|2022-02-17 19:38:20|421.82|420.02|421.39|419.59|421.82|420.02|421.39|419.59|0
1645126710000|2022-02-17 19:38:30|421.61|419.81|421.82|420.02|421.82|420.02|421.61|419.81|0
1645126720000|2022-02-17 19:38:40|421.61|419.81|421.39|419.59|421.61|419.81|421.39|419.59|0
1645126730000|2022-02-17 19:38:50|421.28|419.48|421.18|419.38|421.39|419.59|421.18|419.38|0
1645126740000|2022-02-17 19:39:00|421.39|419.59|421.18|419.38|421.39|419.59|421.18|419.38|0
1645126750000|2022-02-17 19:39:10|420.53|418.73|420.53|418.73|420.53|418.73|420.32|418.52|0
1645126760000|2022-02-17 19:39:20|420.75|418.95|420.1|418.3|420.75|418.95|420.1|418.3|0
1645126770000|2022-02-17 19:39:30|420.32|418.52|420.32|418.52|420.53|418.73|420.1|418.3|0
1645126780000|2022-02-17 19:39:40|420.53|418.73|420.75|418.95|420.75|418.95|420.53|418.73|0
1645126790000|2022-02-17 19:39:50|420.53|418.73|420.1|418.3|420.53|418.73|420.1|418.3|0
1645126800000|2022-02-17 19:40:00|420.31|418.51|419.88|418.08|420.31|418.51|419.88|418.08|0
1645126810000|2022-02-17 19:40:10|420.31|418.51|420.1|418.3|420.31|418.51|420.1|418.3|0
1645126820000|2022-02-17 19:40:20|419.88|418.08|419.67|417.87|419.88|418.08|419.45|417.65|0
1645126830000|2022-02-17 19:40:30|420.1|418.3|420.31|418.51|420.31|418.51|420.1|418.3|0
1645126840000|2022-02-17 19:40:40|420.53|418.73|420.53|418.73|420.53|418.73|420.1|418.3|0
1645126850000|2022-02-17 19:40:50|419.67|417.87|420.1|418.3|420.1|418.3|419.67|417.87|0
1645126860000|2022-02-17 19:41:00|419.88|418.08|420.74|418.94|420.74|418.94|419.88|418.08|0
1645126870000|2022-02-17 19:41:10|420.85|419.05|420.31|418.51|420.85|419.05|420.2|418.4|0
1645126880000|2022-02-17 19:41:20|420.1|418.3|420.74|418.94|420.74|418.94|420.1|418.3|0
1645126890000|2022-02-17 19:41:30|420.96|419.16|420.74|418.94|420.96|419.16|420.74|418.94|0
1645126900000|2022-02-17 19:41:40|420.96|419.16|421.82|420.02|421.82|420.02|420.85|419.05|0
1645126910000|2022-02-17 19:41:50|421.6|419.8|421.82|420.02|421.82|420.02|421.39|419.59|0
1645126920000|2022-02-17 19:42:00|421.6|419.8|421.82|420.02|421.82|420.02|421.17|419.37|0
1645126930000|2022-02-17 19:42:10|421.6|419.8|422.03|420.23|422.03|420.23|421.6|419.8|0
1645126940000|2022-02-17 19:42:20|421.82|420.02|422.25|420.45|422.25|420.45|421.82|420.02|0
1645126950000|2022-02-17 19:42:30|422.03|420.23|421.39|419.59|422.03|420.23|421.39|419.59|0
1645126960000|2022-02-17 19:42:40|421.17|419.37|421.17|419.37|421.17|419.37|420.96|419.16|0
1645126970000|2022-02-17 19:42:50|420.96|419.16|421.17|419.37|421.17|419.37|420.96|419.16|0
1645126980000|2022-02-17 19:43:00|420.96|419.16|420.74|418.94|420.96|419.16|420.74|418.94|0
1645126990000|2022-02-17 19:43:10|420.96|419.16|420.31|418.51|420.96|419.16|420.31|418.51|0
1645127000000|2022-02-17 19:43:20|420.53|418.73|420.2|418.4|420.53|418.73|420.2|418.4|0
1645127010000|2022-02-17 19:43:30|420.1|418.3|420.1|418.3|420.31|418.51|420.1|418.3|0
1645127020000|2022-02-17 19:43:40|419.88|418.08|419.88|418.08|420.1|418.3|419.88|418.08|0
1645127030000|2022-02-17 19:43:50|419.67|417.87|419.24|417.44|419.67|417.87|419.24|417.44|0
1645127040000|2022-02-17 19:44:00|419.67|417.87|418.63|416.83|419.67|417.87|418.63|416.83|0
1645127050000|2022-02-17 19:44:10|418.41|416.61|418.2|416.4|418.63|416.83|418.2|416.4|0
1645127060000|2022-02-17 19:44:20|418.41|416.61|419.67|417.87|419.67|417.87|418.41|416.61|0
1645127070000|2022-02-17 19:44:30|419.85|418.05|420.06|418.26|420.06|418.26|419.64|417.84|0
1645127080000|2022-02-17 19:44:40|419.85|418.05|420.06|418.26|420.06|418.26|419.64|417.84|0
1645127090000|2022-02-17 19:44:50|419.85|418.05|420.06|418.26|420.06|418.26|419.85|418.05|0
1645127100000|2022-02-17 19:45:00|419.85|418.05|420.28|418.48|420.49|418.69|419.85|418.05|0
1645127110000|2022-02-17 19:45:10|420.06|418.26|419.85|418.05|420.06|418.26|419.85|418.05|0
1645127120000|2022-02-17 19:45:20|419.74|417.94|419.64|417.84|419.85|418.05|419.64|417.84|0
1645127130000|2022-02-17 19:45:30|419.85|418.05|420.06|418.26|420.06|418.26|419.85|418.05|0
1645127140000|2022-02-17 19:45:40|420.28|418.48|421.14|419.34|421.14|419.34|420.28|418.48|0
1645127150000|2022-02-17 19:45:50|420.92|419.12|420.71|418.91|420.92|419.12|420.71|418.91|0
1645127160000|2022-02-17 19:46:00|420.92|419.12|420.49|418.69|420.92|419.12|420.49|418.69|0
1645127170000|2022-02-17 19:46:10|420.28|418.48|420.49|418.69|420.49|418.69|420.28|418.48|0
1645127180000|2022-02-17 19:46:20|419.85|418.05|420.06|418.26|420.06|418.26|419.85|418.05|0
1645127190000|2022-02-17 19:46:30|420.28|418.48|419.85|418.05|420.28|418.48|419.85|418.05|0
1645127200000|2022-02-17 19:46:40|420.06|418.26|419.85|418.05|420.06|418.26|419.85|418.05|0
1645127210000|2022-02-17 19:46:50|419.63|417.83|419.63|417.83|419.63|417.83|419.63|417.83|0
1645127220000|2022-02-17 19:47:00|419.85|418.05|420.06|418.26|420.28|418.48|419.85|418.05|0
1645127230000|2022-02-17 19:47:10|420.28|418.48|420.28|418.48|420.49|418.69|420.28|418.48|0
1645127240000|2022-02-17 19:47:20|420.06|418.26|419.85|418.05|420.06|418.26|419.85|418.05|0
1645127250000|2022-02-17 19:47:30|419.63|417.83|419.63|417.83|419.63|417.83|419.63|417.83|0
1645127260000|2022-02-17 19:47:40|419.42|417.62|420.16|418.36|420.16|418.36|419.42|417.62|0
1645127270000|2022-02-17 19:47:50|420.06|418.26|419.95|418.15|420.06|418.26|419.85|418.05|0
1645127280000|2022-02-17 19:48:00|419.85|418.05|420.49|418.69|420.49|418.69|419.74|417.94|0
1645127290000|2022-02-17 19:48:10|420.38|418.58|420.28|418.48|420.38|418.58|420.28|418.48|0
1645127300000|2022-02-17 19:48:20|420.06|418.26|420.49|418.69|420.49|418.69|420.06|418.26|0
1645127310000|2022-02-17 19:48:30|420.7|418.9|421.13|419.33|421.13|419.33|420.7|418.9|0
1645127320000|2022-02-17 19:48:40|421.35|419.55|421.99|420.19|422.21|420.41|421.35|419.55|0
1645127330000|2022-02-17 19:48:50|422.42|420.62|422.63|420.83|422.63|420.83|422.21|420.41|0
1645127340000|2022-02-17 19:49:00|422.42|420.62|422.85|421.05|422.85|421.05|422.42|420.62|0
1645127350000|2022-02-17 19:49:10|423.28|421.48|423.49|421.69|423.49|421.69|423.06|421.26|0
1645127360000|2022-02-17 19:49:20|423.92|422.12|423.92|422.12|424.14|422.34|423.92|422.12|0
1645127370000|2022-02-17 19:49:30|423.71|421.91|423.71|421.91|423.71|421.91|423.71|421.91|0
1645127380000|2022-02-17 19:49:40|423.06|421.26|423.28|421.48|423.28|421.48|423.06|421.26|0
1645127390000|2022-02-17 19:49:50|423.06|421.26|423.06|421.26|423.28|421.48|423.06|421.26|0
1645127400000|2022-02-17 19:50:00|422.85|421.05|422.2|420.4|422.85|421.05|422.2|420.4|0
1645127410000|2022-02-17 19:50:10|421.99|420.19|421.35|419.55|421.99|420.19|421.35|419.55|0
1645127420000|2022-02-17 19:50:20|421.13|419.33|420.92|419.12|421.35|419.55|420.92|419.12|0
1645127430000|2022-02-17 19:50:30|421.13|419.33|420.92|419.12|421.35|419.55|420.92|419.12|0
1645127440000|2022-02-17 19:50:40|420.7|418.9|420.92|419.12|421.13|419.33|420.7|418.9|0
1645127450000|2022-02-17 19:50:50|421.34|419.54|421.13|419.33|421.34|419.54|420.92|419.12|0
1645127460000|2022-02-17 19:51:00|421.34|419.54|420.92|419.12|421.34|419.54|420.92|419.12|0
1645127470000|2022-02-17 19:51:10|420.7|418.9|420.7|418.9|420.7|418.9|420.7|418.9|0
1645127480000|2022-02-17 19:51:20|420.92|419.12|420.27|418.47|420.92|419.12|420.27|418.47|0
1645127490000|2022-02-17 19:51:30|420.49|418.69|419.84|418.04|420.49|418.69|419.84|418.04|0
1645127500000|2022-02-17 19:51:40|420.06|418.26|419.41|417.61|420.06|418.26|419.41|417.61|0
1645127510000|2022-02-17 19:51:50|419.63|417.83|419.2|417.4|419.63|417.83|419.2|417.4|0
1645127520000|2022-02-17 19:52:00|418.99|417.19|419.3|417.5|419.3|417.5|418.99|417.19|0
1645127530000|2022-02-17 19:52:10|419.2|417.4|419.84|418.04|419.84|418.04|419.2|417.4|0
1645127540000|2022-02-17 19:52:20|420.06|418.26|419.63|417.83|420.27|418.47|419.63|417.83|0
1645127550000|2022-02-17 19:52:30|419.84|418.04|419.41|417.61|419.84|418.04|419.2|417.4|0
1645127560000|2022-02-17 19:52:40|419.63|417.83|419.63|417.83|419.63|417.83|419.63|417.83|0
1645127570000|2022-02-17 19:52:50|419.41|417.61|419.2|417.4|419.41|417.61|419.2|417.4|0
1645127580000|2022-02-17 19:53:00|419.41|417.61|418.98|417.18|419.41|417.61|418.98|417.18|0
1645127590000|2022-02-17 19:53:10|418.77|416.97|419.2|417.4|419.2|417.4|418.77|416.97|0
1645127600000|2022-02-17 19:53:20|418.98|417.18|419.63|417.83|419.63|417.83|418.98|417.18|0
1645127610000|2022-02-17 19:53:30|419.73|417.93|419.63|417.83|419.73|417.93|419.63|417.83|0
1645127620000|2022-02-17 19:53:40|419.2|417.4|419.41|417.61|419.41|417.61|419.2|417.4|0
1645127630000|2022-02-17 19:53:50|419.63|417.83|419.41|417.61|419.63|417.83|419.2|417.4|0
1645127640000|2022-02-17 19:54:00|419.63|417.83|419.63|417.83|419.63|417.83|419.63|417.83|0
1645127650000|2022-02-17 19:54:10|420.27|418.47|420.48|418.68|420.48|418.68|420.27|418.47|0
1645127660000|2022-02-17 19:54:20|420.27|418.47|420.7|418.9|420.7|418.9|420.27|418.47|0
1645127670000|2022-02-17 19:54:30|420.91|419.11|420.48|418.68|420.91|419.11|420.48|418.68|0
1645127680000|2022-02-17 19:54:40|420.27|418.47|420.27|418.47|420.27|418.47|419.84|418.04|0
1645127690000|2022-02-17 19:54:50|420.48|418.68|420.48|418.68|420.48|418.68|420.48|418.68|0
1645127700000|2022-02-17 19:55:00|420.27|418.47|421.13|419.33|421.13|419.33|420.27|418.47|0
1645127710000|2022-02-17 19:55:10|420.91|419.11|420.91|419.11|420.91|419.11|420.91|419.11|0
1645127720000|2022-02-17 19:55:20|421.55|419.75|421.55|419.75|421.55|419.75|421.34|419.54|0
1645127730000|2022-02-17 19:55:30|421.77|419.97|421.98|420.18|421.98|420.18|421.77|419.97|0
1645127740000|2022-02-17 19:55:40|421.87|420.07|422.2|420.4|422.2|420.4|421.77|419.97|0
1645127750000|2022-02-17 19:55:50|421.98|420.18|421.55|419.75|421.98|420.18|421.55|419.75|0
1645127760000|2022-02-17 19:56:00|421.12|419.32|420.27|418.47|421.12|419.32|420.27|418.47|0
1645127770000|2022-02-17 19:56:10|420.48|418.68|420.27|418.47|420.48|418.68|420.27|418.47|0
1645127780000|2022-02-17 19:56:20|420.7|418.9|420.27|418.47|421.34|419.54|420.27|418.47|0
1645127790000|2022-02-17 19:56:30|420.05|418.25|419.41|417.61|420.05|418.25|419.41|417.61|0
1645127800000|2022-02-17 19:56:40|419.62|417.82|419.84|418.04|419.84|418.04|419.41|417.61|0
1645127810000|2022-02-17 19:56:50|419.62|417.82|420.05|418.25|420.05|418.25|419.62|417.82|0
1645127820000|2022-02-17 19:57:00|419.84|418.04|419.84|418.04|419.84|418.04|419.62|417.82|0
1645127830000|2022-02-17 19:57:10|419.41|417.61|419.19|417.39|419.41|417.61|419.19|417.39|0
1645127840000|2022-02-17 19:57:20|418.98|417.18|418.34|416.54|418.98|417.18|418.34|416.54|0
1645127850000|2022-02-17 19:57:30|418.55|416.75|419.41|417.61|419.41|417.61|418.55|416.75|0
1645127860000|2022-02-17 19:57:40|420.05|418.25|419.84|418.04|420.05|418.25|419.84|418.04|0
1645127870000|2022-02-17 19:57:50|420.26|418.46|419.84|418.04|420.26|418.46|419.84|418.04|0
1645127880000|2022-02-17 19:58:00|419.41|417.61|419.84|418.04|419.84|418.04|419.41|417.61|0
1645127890000|2022-02-17 19:58:10|419.41|417.61|419.62|417.82|419.62|417.82|419.19|417.39|0
1645127900000|2022-02-17 19:58:20|419.84|418.04|419.19|417.39|419.84|418.04|419.19|417.39|0
1645127910000|2022-02-17 19:58:30|418.76|416.96|418.98|417.18|418.98|417.18|418.76|416.96|0
1645127920000|2022-02-17 19:58:40|418.55|416.75|418.34|416.54|418.55|416.75|418.34|416.54|0
1645127930000|2022-02-17 19:58:50|418.12|416.32|417.91|416.11|418.12|416.32|417.91|416.11|0
1645127940000|2022-02-17 19:59:00|418.12|416.32|418.12|416.32|418.34|416.54|418.12|416.32|0
1645127950000|2022-02-17 19:59:10|418.34|416.54|418.34|416.54|418.34|416.54|418.34|416.54|0
1645127960000|2022-02-17 19:59:20|418.55|416.75|418.55|416.75|418.76|416.96|418.55|416.75|0
1645127970000|2022-02-17 19:59:30|418.34|416.54|418.34|416.54|418.44|416.64|418.34|416.54|0
1645127980000|2022-02-17 19:59:40|418.33|416.53|418.33|416.53|418.55|416.75|418.33|416.53|0
1645127990000|2022-02-17 19:59:50|417.91|416.11|418.12|416.32|418.12|416.32|417.91|416.11|0
1645128000000|2022-02-17 20:00:00|418.33|416.53|418.12|416.32|418.55|416.75|418.12|416.32|0
1645128010000|2022-02-17 20:00:10|418.33|416.53|418.55|416.75|418.55|416.75|418.12|416.32|0
1645128020000|2022-02-17 20:00:20|418.76|416.96|418.87|417.07|418.87|417.07|418.76|416.96|0
1645128030000|2022-02-17 20:00:30|418.98|417.18|418.55|416.75|418.98|417.18|418.55|416.75|0
1645128040000|2022-02-17 20:00:40|418.12|416.32|418.12|416.32|418.12|416.32|417.91|416.11|0
1645128050000|2022-02-17 20:00:50|418.33|416.53|418.33|416.53|418.33|416.53|418.12|416.32|0
1645128060000|2022-02-17 20:01:00|418.12|416.32|417.69|415.89|418.12|416.32|417.69|415.89|0
1645128070000|2022-02-17 20:01:10|417.48|415.68|418.12|416.32|418.12|416.32|417.48|415.68|0
1645128080000|2022-02-17 20:01:20|417.91|416.11|417.48|415.68|417.91|416.11|417.48|415.68|0
1645128090000|2022-02-17 20:01:30|417.9|416.1|417.9|416.1|418.12|416.32|417.9|416.1|0
1645128100000|2022-02-17 20:01:40|418.12|416.32|418.12|416.32|418.33|416.53|418.12|416.32|0
1645128110000|2022-02-17 20:01:50|417.9|416.1|418.33|416.53|418.33|416.53|417.9|416.1|0
1645128120000|2022-02-17 20:02:00|418.12|416.32|419.62|417.82|419.62|417.82|418.12|416.32|0
1645128130000|2022-02-17 20:02:10|420.05|418.25|420.26|418.46|420.26|418.46|419.83|418.03|0
1645128140000|2022-02-17 20:02:20|419.83|418.03|419.83|418.03|420.05|418.25|419.83|418.03|0
1645128150000|2022-02-17 20:02:30|420.05|418.25|420.26|418.46|420.26|418.46|419.83|418.03|0
1645128160000|2022-02-17 20:02:40|420.05|418.25|420.05|418.25|420.26|418.46|419.83|418.03|0
1645128170000|2022-02-17 20:02:50|419.62|417.82|419.62|417.82|419.62|417.82|419.62|417.82|0
1645128180000|2022-02-17 20:03:00|419.83|418.03|419.62|417.82|419.83|418.03|419.62|417.82|0
1645128190000|2022-02-17 20:03:10|419.4|417.6|419.19|417.39|419.4|417.6|419.19|417.39|0
1645128200000|2022-02-17 20:03:20|419.4|417.6|419.19|417.39|419.4|417.6|419.19|417.39|0
1645128210000|2022-02-17 20:03:30|418.76|416.96|418.33|416.53|418.76|416.96|418.33|416.53|0
1645128220000|2022-02-17 20:03:40|418.22|416.42|418.33|416.53|418.54|416.74|418.22|416.42|0
1645128230000|2022-02-17 20:03:50|418.12|416.32|418.12|416.32|418.33|416.53|418.12|416.32|0
1645128240000|2022-02-17 20:04:00|417.9|416.1|416.83|415.03|417.9|416.1|416.83|415.03|0
1645128250000|2022-02-17 20:04:10|417.05|415.25|416.83|415.03|417.05|415.25|416.83|415.03|0
1645128260000|2022-02-17 20:04:20|416.19|414.39|416.19|414.39|416.19|414.39|415.98|414.18|0
1645128270000|2022-02-17 20:04:30|415.76|413.96|415.76|413.96|415.76|413.96|415.34|413.54|0
1645128280000|2022-02-17 20:04:40|415.55|413.75|415.98|414.18|415.98|414.18|415.55|413.75|0
1645128290000|2022-02-17 20:04:50|415.87|414.07|415.76|413.96|415.98|414.18|415.76|413.96|0
1645128300000|2022-02-17 20:05:00|416.19|414.39|415.76|413.96|416.4|414.6|415.76|413.96|0
1645128310000|2022-02-17 20:05:10|415.98|414.18|415.55|413.75|415.98|414.18|415.55|413.75|0
1645128320000|2022-02-17 20:05:20|415.98|414.18|415.34|413.54|415.98|414.18|415.34|413.54|0
1645128330000|2022-02-17 20:05:30|415.12|413.32|415.12|413.32|415.34|413.54|415.12|413.32|0
1645128340000|2022-02-17 20:05:40|415.55|413.75|415.55|413.75|415.55|413.75|415.34|413.54|0
1645128350000|2022-02-17 20:05:50|415.12|413.32|415.12|413.32|415.12|413.32|414.91|413.11|0
1645128360000|2022-02-17 20:06:00|414.69|412.89|414.58|412.78|414.69|412.89|414.58|412.78|0
1645128370000|2022-02-17 20:06:10|414.48|412.68|413.84|412.04|414.48|412.68|413.84|412.04|0
1645128380000|2022-02-17 20:06:20|413.41|411.61|414.05|412.25|414.27|412.47|413.41|411.61|0
1645128390000|2022-02-17 20:06:30|414.27|412.47|414.91|413.11|414.91|413.11|414.27|412.47|0
1645128400000|2022-02-17 20:06:40|414.69|412.89|415.76|413.96|415.76|413.96|414.69|412.89|0
1645128410000|2022-02-17 20:06:50|415.33|413.53|415.33|413.53|415.33|413.53|415.33|413.53|0
1645128420000|2022-02-17 20:07:00|415.55|413.75|415.55|413.75|415.76|413.96|415.55|413.75|0
1645128430000|2022-02-17 20:07:10|415.12|413.32|414.91|413.11|415.33|413.53|414.69|412.89|0
1645128440000|2022-02-17 20:07:20|414.48|412.68|414.91|413.11|414.91|413.11|414.48|412.68|0
1645128450000|2022-02-17 20:07:30|414.69|412.89|413.84|412.04|414.69|412.89|413.84|412.04|0
1645128460000|2022-02-17 20:07:40|413.63|411.83|413.41|411.61|413.63|411.83|413.2|411.4|0
1645128470000|2022-02-17 20:07:50|413.2|411.4|413.2|411.4|413.41|411.61|412.99|411.19|0
1645128480000|2022-02-17 20:08:00|412.99|411.19|413.63|411.83|413.63|411.83|412.99|411.19|0
1645128490000|2022-02-17 20:08:10|413.41|411.61|413.63|411.83|413.63|411.83|413.2|411.4|0
1645128500000|2022-02-17 20:08:20|413.62|411.82|413.41|411.61|413.62|411.82|413.41|411.61|0
1645128510000|2022-02-17 20:08:30|413.2|411.4|413.41|411.61|413.41|411.61|413.09|411.29|0
1645128520000|2022-02-17 20:08:40|413.62|411.82|413.84|412.04|413.84|412.04|413.62|411.82|0
1645128530000|2022-02-17 20:08:50|413.62|411.82|413.84|412.04|414.05|412.25|413.62|411.82|0
1645128540000|2022-02-17 20:09:00|413.62|411.82|413.41|411.61|413.62|411.82|413.41|411.61|0
1645128550000|2022-02-17 20:09:10|413.62|411.82|413.62|411.82|413.62|411.82|413.62|411.82|0
1645128560000|2022-02-17 20:09:20|413.84|412.04|413.41|411.61|413.84|412.04|413.41|411.61|0
1645128570000|2022-02-17 20:09:30|413.2|411.4|413.2|411.4|413.41|411.61|413.2|411.4|0
1645128580000|2022-02-17 20:09:40|412.98|411.18|411.49|409.69|412.98|411.18|411.49|409.69|0
1645128590000|2022-02-17 20:09:50|411.71|409.91|411.28|409.48|411.92|410.12|411.28|409.48|0
1645128600000|2022-02-17 20:10:00|411.49|409.69|410.64|408.84|411.71|409.91|410.64|408.84|0
1645128610000|2022-02-17 20:10:10|410.43|408.63|409.79|407.99|410.43|408.63|409.79|407.99|0
1645128620000|2022-02-17 20:10:20|409.68|407.88|410.64|408.84|410.85|409.05|409.68|407.88|0
1645128630000|2022-02-17 20:10:30|410.85|409.05|410.64|408.84|410.85|409.05|410.43|408.63|0
1645128640000|2022-02-17 20:10:40|410.85|409.05|410.64|408.84|410.85|409.05|410.64|408.84|0
1645128650000|2022-02-17 20:10:50|411.07|409.27|410.85|409.05|411.07|409.27|410.85|409.05|0
1645128660000|2022-02-17 20:11:00|410.64|408.84|411.49|409.69|411.92|410.12|410.64|408.84|0
1645128670000|2022-02-17 20:11:10|411.07|409.27|411.49|409.69|411.49|409.69|410.85|409.05|0
1645128680000|2022-02-17 20:11:20|412.13|410.33|411.81|410.01|412.13|410.33|411.7|409.9|0
1645128690000|2022-02-17 20:11:30|411.49|409.69|411.92|410.12|412.13|410.33|411.49|409.69|0
1645128700000|2022-02-17 20:11:40|412.13|410.33|412.34|410.54|412.34|410.54|412.13|410.33|0
1645128710000|2022-02-17 20:11:50|412.77|410.97|412.13|410.33|412.77|410.97|412.13|410.33|0
1645128720000|2022-02-17 20:12:00|411.7|409.9|411.28|409.48|411.7|409.9|411.28|409.48|0
1645128730000|2022-02-17 20:12:10|410.85|409.05|410.85|409.05|411.28|409.48|410.85|409.05|0
1645128740000|2022-02-17 20:12:20|410.64|408.84|410.85|409.05|410.85|409.05|410.64|408.84|0
1645128750000|2022-02-17 20:12:30|411.06|409.26|410.85|409.05|411.06|409.26|410.85|409.05|0
1645128760000|2022-02-17 20:12:40|411.28|409.48|411.28|409.48|411.28|409.48|411.06|409.26|0
1645128770000|2022-02-17 20:12:50|411.49|409.69|411.91|410.11|412.13|410.33|411.49|409.69|0
1645128780000|2022-02-17 20:13:00|411.49|409.69|411.7|409.9|411.91|410.11|411.49|409.69|0
1645128790000|2022-02-17 20:13:10|412.13|410.33|411.91|410.11|412.13|410.33|411.91|410.11|0
1645128800000|2022-02-17 20:13:20|411.59|409.79|411.28|409.48|411.7|409.9|411.28|409.48|0
1645128810000|2022-02-17 20:13:30|410.85|409.05|411.49|409.69|411.49|409.69|410.64|408.84|0
1645128820000|2022-02-17 20:13:40|411.28|409.48|411.28|409.48|411.38|409.58|411.28|409.48|0
1645128830000|2022-02-17 20:13:50|411.06|409.26|410.64|408.84|411.06|409.26|410.64|408.84|0
1645128840000|2022-02-17 20:14:00|410.42|408.62|409.79|407.99|410.42|408.62|409.79|407.99|0
1645128850000|2022-02-17 20:14:10|409.36|407.56|408.09|406.29|409.36|407.56|408.09|406.29|0
1645128860000|2022-02-17 20:14:20|408.51|406.71|408.3|406.5|409.04|407.24|408.3|406.5|0
1645128870000|2022-02-17 20:14:30|408.72|406.92|408.51|406.71|408.72|406.92|408.51|406.71|0
1645128880000|2022-02-17 20:14:40|408.3|406.5|408.3|406.5|408.72|406.92|408.3|406.5|0
1645128890000|2022-02-17 20:14:50|408.51|406.71|408.93|407.13|408.93|407.13|408.51|406.71|0
1645128900000|2022-02-17 20:15:00|408.72|406.92|408.51|406.71|408.72|406.92|408.51|406.71|0
1645128910000|2022-02-17 20:15:10|409.78|407.98|410|408.2|410|408.2|409.15|407.35|0
1645128920000|2022-02-17 20:15:20|409.57|407.77|409.15|407.35|409.57|407.77|409.15|407.35|0
1645128930000|2022-02-17 20:15:30|408.93|407.13|408.93|407.13|408.93|407.13|408.51|406.71|0
1645128940000|2022-02-17 20:15:40|408.72|406.92|408.72|406.92|408.72|406.92|408.3|406.5|0
1645128950000|2022-02-17 20:15:50|408.51|406.71|408.72|406.92|408.93|407.13|408.51|406.71|0
1645128960000|2022-02-17 20:16:00|408.51|406.71|407.66|405.86|408.51|406.71|407.66|405.86|0
1645128970000|2022-02-17 20:16:10|407.23|405.43|406.39|404.59|407.23|405.43|406.39|404.59|0
1645128980000|2022-02-17 20:16:20|406.6|404.8|407.02|405.22|407.23|405.43|406.6|404.8|0
1645128990000|2022-02-17 20:16:30|406.81|405.01|407.02|405.22|407.45|405.65|406.81|405.01|0
1645129000000|2022-02-17 20:16:40|406.81|405.01|406.39|404.59|406.81|405.01|406.17|404.37|0
1645129010000|2022-02-17 20:16:50|406.6|404.8|407.45|405.65|407.45|405.65|406.6|404.8|0
1645129020000|2022-02-17 20:17:00|407.66|405.86|408.29|406.49|408.29|406.49|407.66|405.86|0
1645129030000|2022-02-17 20:17:10|408.08|406.28|407.45|405.65|408.08|406.28|407.45|405.65|0
1645129040000|2022-02-17 20:17:20|407.66|405.86|407.87|406.07|407.87|406.07|407.23|405.43|0
1645129050000|2022-02-17 20:17:30|408.08|406.28|408.51|406.71|408.51|406.71|408.08|406.28|0
1645129060000|2022-02-17 20:17:40|408.72|406.92|408.18|406.38|408.72|406.92|408.18|406.38|0
1645129070000|2022-02-17 20:17:50|408.51|406.71|408.08|406.28|408.51|406.71|408.08|406.28|0
1645129080000|2022-02-17 20:18:00|407.66|405.86|407.66|405.86|407.87|406.07|407.44|405.64|0
1645129090000|2022-02-17 20:18:10|407.87|406.07|408.51|406.71|408.72|406.92|407.87|406.07|0
1645129100000|2022-02-17 20:18:20|409.14|407.34|408.29|406.49|409.36|407.56|408.29|406.49|0
1645129110000|2022-02-17 20:18:30|408.08|406.28|408.72|406.92|408.72|406.92|407.87|406.07|0
1645129120000|2022-02-17 20:18:40|408.93|407.13|407.65|405.85|408.93|407.13|407.65|405.85|0
1645129130000|2022-02-17 20:18:50|407.44|405.64|407.65|405.85|407.86|406.06|407.44|405.64|0
1645129140000|2022-02-17 20:19:00|408.79|406.99|408.95|407.15|408.95|407.15|408.37|406.57|0
1645129150000|2022-02-17 20:19:10|409.16|407.36|410.01|408.21|410.01|408.21|409.16|407.36|0
1645129160000|2022-02-17 20:19:20|410.43|408.63|410.22|408.42|411.07|409.27|410.22|408.42|0
1645129170000|2022-02-17 20:19:30|410.85|409.05|411.28|409.48|411.28|409.48|410.64|408.84|0
1645129180000|2022-02-17 20:19:40|411.49|409.69|412.02|410.22|412.02|410.22|411.49|409.69|0
1645129190000|2022-02-17 20:19:50|412.13|410.33|412.34|410.54|412.55|410.75|412.13|410.33|0
1645129200000|2022-02-17 20:20:00|412.13|410.33|412.55|410.75|412.76|410.96|412.13|410.33|0
1645129210000|2022-02-17 20:20:10|413.19|411.39|413.83|412.03|413.83|412.03|413.19|411.39|0
1645129220000|2022-02-17 20:20:20|414.04|412.24|414.04|412.24|414.46|412.66|413.83|412.03|0
1645129230000|2022-02-17 20:20:30|414.46|412.66|414.46|412.66|414.46|412.66|414.04|412.24|0
1645129240000|2022-02-17 20:20:40|414.25|412.45|414.25|412.45|414.25|412.45|413.83|412.03|0
1645129250000|2022-02-17 20:20:50|414.68|412.88|415.53|413.73|415.53|413.73|414.46|412.66|0
1645129260000|2022-02-17 20:21:00|414.89|413.09|415.53|413.73|415.53|413.73|414.89|413.09|0
1645129270000|2022-02-17 20:21:10|415.74|413.94|414.89|413.09|415.74|413.94|414.89|413.09|0
1645129280000|2022-02-17 20:21:20|414.68|412.88|414.46|412.66|414.68|412.88|414.46|412.66|0
1645129290000|2022-02-17 20:21:30|414.68|412.88|415.31|413.51|415.53|413.73|414.68|412.88|0
1645129300000|2022-02-17 20:21:40|415.53|413.73|415.53|413.73|415.53|413.73|415.31|413.51|0
1645129310000|2022-02-17 20:21:50|415.74|413.94|415.53|413.73|415.74|413.94|415.53|413.73|0
1645129320000|2022-02-17 20:22:00|415.31|413.51|414.89|413.09|415.31|413.51|414.89|413.09|0
1645129330000|2022-02-17 20:22:10|415.1|413.3|415.31|413.51|415.31|413.51|415.1|413.3|0
1645129340000|2022-02-17 20:22:20|415.53|413.73|415.31|413.51|415.53|413.73|415.31|413.51|0
1645129350000|2022-02-17 20:22:30|415.53|413.73|415.1|413.3|415.53|413.73|415.1|413.3|0
1645129360000|2022-02-17 20:22:40|414.25|412.45|414.25|412.45|414.46|412.66|414.25|412.45|0
1645129370000|2022-02-17 20:22:50|414.14|412.34|413.82|412.02|414.25|412.45|413.82|412.02|0
1645129380000|2022-02-17 20:23:00|414.04|412.24|413.4|411.6|414.04|412.24|413.4|411.6|0
1645129390000|2022-02-17 20:23:10|412.97|411.17|413.4|411.6|413.4|411.6|412.86|411.06|0
1645129400000|2022-02-17 20:23:20|413.18|411.38|414.04|412.24|414.04|412.24|413.18|411.38|0
1645129410000|2022-02-17 20:23:30|413.82|412.02|413.4|411.6|413.82|412.02|413.4|411.6|0
1645129420000|2022-02-17 20:23:40|412.97|411.17|412.76|410.96|412.97|411.17|412.55|410.75|0
1645129430000|2022-02-17 20:23:50|412.97|411.17|412.76|410.96|412.97|411.17|412.76|410.96|0
1645129440000|2022-02-17 20:24:00|412.33|410.53|412.65|410.85|412.65|410.85|412.33|410.53|0
1645129450000|2022-02-17 20:24:10|412.55|410.75|412.65|410.85|412.76|410.96|412.33|410.53|0
1645129460000|2022-02-17 20:24:20|412.55|410.75|413.61|411.81|413.61|411.81|412.55|410.75|0
1645129470000|2022-02-17 20:24:30|413.4|411.6|413.18|411.38|413.4|411.6|412.97|411.17|0
1645129480000|2022-02-17 20:24:40|413.07|411.27|413.18|411.38|413.61|411.81|413.07|411.27|0
1645129490000|2022-02-17 20:24:50|412.97|411.17|413.4|411.6|413.4|411.6|412.97|411.17|0
1645129500000|2022-02-17 20:25:00|413.82|412.02|414.67|412.87|414.67|412.87|413.82|412.02|0
1645129510000|2022-02-17 20:25:10|414.25|412.45|414.88|413.08|414.88|413.08|414.25|412.45|0
1645129520000|2022-02-17 20:25:20|415.1|413.3|414.88|413.08|415.31|413.51|414.88|413.08|0
1645129530000|2022-02-17 20:25:30|415.52|413.72|415.2|413.4|415.74|413.94|415.2|413.4|0
1645129540000|2022-02-17 20:25:40|415.31|413.51|415.31|413.51|415.31|413.51|415.31|413.51|0
1645129550000|2022-02-17 20:25:50|415.1|413.3|415.1|413.3|415.31|413.51|415.1|413.3|0
1645129560000|2022-02-17 20:26:00|413.82|412.02|414.24|412.44|414.24|412.44|413.82|412.02|0
1645129570000|2022-02-17 20:26:10|414.46|412.66|414.24|412.44|414.67|412.87|414.24|412.44|0
1645129580000|2022-02-17 20:26:20|414.46|412.66|415.1|413.3|415.1|413.3|414.46|412.66|0
1645129590000|2022-02-17 20:26:30|414.88|413.08|414.46|412.66|414.88|413.08|414.46|412.66|0
1645129600000|2022-02-17 20:26:40|414.67|412.87|414.88|413.08|414.88|413.08|414.67|412.87|0
1645129610000|2022-02-17 20:26:50|415.31|413.51|414.88|413.08|415.31|413.51|414.67|412.87|0
1645129620000|2022-02-17 20:27:00|414.46|412.66|413.92|412.12|414.46|412.66|413.92|412.12|0
1645129630000|2022-02-17 20:27:10|414.03|412.23|414.24|412.44|414.46|412.66|414.03|412.23|0
1645129640000|2022-02-17 20:27:20|414.67|412.87|414.24|412.44|414.67|412.87|414.24|412.44|0
1645129650000|2022-02-17 20:27:30|414.03|412.23|414.03|412.23|414.03|412.23|414.03|412.23|0
1645129660000|2022-02-17 20:27:40|414.24|412.44|413.18|411.38|414.24|412.44|413.18|411.38|0
1645129670000|2022-02-17 20:27:50|413.39|411.59|413.18|411.38|413.39|411.59|413.18|411.38|0
1645129680000|2022-02-17 20:28:00|413.82|412.02|413.6|411.8|413.82|412.02|413.6|411.8|0
1645129690000|2022-02-17 20:28:10|413.18|411.38|412.97|411.17|413.39|411.59|412.97|411.17|0
1645129700000|2022-02-17 20:28:20|412.54|410.74|411.9|410.1|412.54|410.74|411.9|410.1|0
1645129710000|2022-02-17 20:28:30|411.48|409.68|411.9|410.1|411.9|410.1|411.48|409.68|0
1645129720000|2022-02-17 20:28:40|411.69|409.89|412.12|410.32|412.12|410.32|411.69|409.89|0
1645129730000|2022-02-17 20:28:50|411.9|410.1|411.48|409.68|411.9|410.1|411.48|409.68|0
1645129740000|2022-02-17 20:29:00|411.69|409.89|412.12|410.32|412.12|410.32|411.69|409.89|0
1645129750000|2022-02-17 20:29:10|412.33|410.53|412.12|410.32|412.33|410.53|412.12|410.32|0
1645129760000|2022-02-17 20:29:20|411.9|410.1|413.18|411.38|413.18|411.38|411.9|410.1|0
1645129770000|2022-02-17 20:29:30|413.39|411.59|412.97|411.17|413.39|411.59|412.97|411.17|0
1645129780000|2022-02-17 20:29:40|412.33|410.53|412.75|410.95|412.75|410.95|412.33|410.53|0
1645129790000|2022-02-17 20:29:50|412.96|411.16|413.18|411.38|413.39|411.59|412.96|411.16|0
1645129800000|2022-02-17 20:30:00|412.75|410.95|413.18|411.38|413.18|411.38|412.75|410.95|0
1645129810000|2022-02-17 20:30:10|413.39|411.59|414.88|413.08|414.88|413.08|413.18|411.38|0
1645129820000|2022-02-17 20:30:20|415.09|413.29|415.3|413.5|415.73|413.93|415.09|413.29|0
1645129830000|2022-02-17 20:30:30|415.52|413.72|414.67|412.87|415.52|413.72|414.67|412.87|0
1645129840000|2022-02-17 20:30:40|414.88|413.08|414.88|413.08|414.88|413.08|414.88|413.08|0
1645129850000|2022-02-17 20:30:50|415.09|413.29|415.94|414.14|415.94|414.14|415.09|413.29|0
1645129860000|2022-02-17 20:31:00|416.79|414.99|417.01|415.21|417.43|415.63|416.16|414.36|0
1645129870000|2022-02-17 20:31:10|416.79|414.99|416.79|414.99|417.01|415.21|416.58|414.78|0
1645129880000|2022-02-17 20:31:20|416.58|414.78|415.73|413.93|416.58|414.78|415.73|413.93|0
1645129890000|2022-02-17 20:31:30|415.52|413.72|415.09|413.29|415.73|413.93|415.09|413.29|0
1645129900000|2022-02-17 20:31:40|415.3|413.5|415.73|413.93|415.73|413.93|415.3|413.5|0
1645129910000|2022-02-17 20:31:50|415.52|413.72|415.4|413.6|415.94|414.14|415.4|413.6|0
1645129920000|2022-02-17 20:32:00|415.73|413.93|414.45|412.65|415.73|413.93|414.45|412.65|0
1645129930000|2022-02-17 20:32:10|414.24|412.44|413.6|411.8|414.24|412.44|413.6|411.8|0
1645129940000|2022-02-17 20:32:20|414.03|412.23|413.17|411.37|414.03|412.23|413.17|411.37|0
1645129950000|2022-02-17 20:32:30|412.96|411.16|413.39|411.59|413.39|411.59|412.96|411.16|0
1645129960000|2022-02-17 20:32:40|413.6|411.8|412.96|411.16|413.6|411.8|412.96|411.16|0
1645129970000|2022-02-17 20:32:50|412.75|410.95|412.11|410.31|412.75|410.95|411.69|409.89|0
1645129980000|2022-02-17 20:33:00|412.32|410.52|411.9|410.1|412.32|410.52|411.9|410.1|0
1645129990000|2022-02-17 20:33:10|412.75|410.95|411.69|409.89|412.75|410.95|411.69|409.89|0
1645130000000|2022-02-17 20:33:20|411.05|409.25|409.57|407.77|411.05|409.25|409.57|407.77|0
1645130010000|2022-02-17 20:33:30|409.35|407.55|409.78|407.98|409.99|408.19|409.35|407.55|0
1645130020000|2022-02-17 20:33:40|409.14|407.34|409.35|407.55|409.35|407.55|409.14|407.34|0
1645130030000|2022-02-17 20:33:50|408.72|406.92|408.93|407.13|408.93|407.13|408.72|406.92|0
1645130040000|2022-02-17 20:34:00|409.35|407.55|409.14|407.34|409.35|407.55|409.14|407.34|0
1645130050000|2022-02-17 20:34:10|409.56|407.76|408.93|407.13|409.56|407.76|408.72|406.92|0
1645130060000|2022-02-17 20:34:20|409.14|407.34|408.93|407.13|409.35|407.55|408.93|407.13|0
1645130070000|2022-02-17 20:34:30|409.78|407.98|409.78|407.98|410.41|408.61|409.56|407.76|0
1645130080000|2022-02-17 20:34:40|410.2|408.4|410.2|408.4|410.2|408.4|409.99|408.19|0
1645130090000|2022-02-17 20:34:50|409.99|408.19|410.41|408.61|410.41|408.61|409.99|408.19|0
1645130100000|2022-02-17 20:35:00|410.62|408.82|411.26|409.46|411.47|409.67|410.62|408.82|0
1645130110000|2022-02-17 20:35:10|410.84|409.04|411.47|409.67|411.68|409.88|410.84|409.04|0
1645130120000|2022-02-17 20:35:20|411.68|409.88|412.32|410.52|412.75|410.95|411.68|409.88|0
1645130130000|2022-02-17 20:35:30|412.11|410.31|412.53|410.73|412.53|410.73|412.11|410.31|0
1645130140000|2022-02-17 20:35:40|412.96|411.16|413.81|412.01|413.81|412.01|412.75|410.95|0
1645130150000|2022-02-17 20:35:50|413.6|411.8|414.23|412.43|414.23|412.43|413.6|411.8|0
1645130160000|2022-02-17 20:36:00|414.66|412.86|413.6|411.8|414.87|413.07|413.6|411.8|0
1645130170000|2022-02-17 20:36:10|414.66|412.86|414.02|412.22|414.66|412.86|413.81|412.01|0
1645130180000|2022-02-17 20:36:20|415.08|413.28|415.3|413.5|415.3|413.5|415.08|413.28|0
1645130190000|2022-02-17 20:36:30|415.08|413.28|415.51|413.71|415.72|413.92|415.08|413.28|0
1645130200000|2022-02-17 20:36:40|415.3|413.5|415.94|414.14|415.94|414.14|415.3|413.5|0
1645130210000|2022-02-17 20:36:50|415.72|413.92|415.51|413.71|415.94|414.14|415.51|413.71|0
1645130220000|2022-02-17 20:37:00|415.94|414.14|414.66|412.86|415.94|414.14|414.66|412.86|0
1645130230000|2022-02-17 20:37:10|414.23|412.43|414.55|412.75|414.66|412.86|414.23|412.43|0
1645130240000|2022-02-17 20:37:20|415.4|413.6|415.94|414.14|415.94|414.14|415.4|413.6|0
1645130250000|2022-02-17 20:37:30|415.72|413.92|415.51|413.71|415.72|413.92|415.3|413.5|0
1645130260000|2022-02-17 20:37:40|415.72|413.92|414.87|413.07|415.82|414.02|414.87|413.07|0
1645130270000|2022-02-17 20:37:50|415.08|413.28|415.3|413.5|415.3|413.5|415.08|413.28|0
1645130280000|2022-02-17 20:38:00|415.51|413.71|415.72|413.92|416.15|414.35|415.51|413.71|0
1645130290000|2022-02-17 20:38:10|415.51|413.71|416.57|414.77|416.79|414.99|415.51|413.71|0
1645130300000|2022-02-17 20:38:20|416.79|414.99|418.07|416.27|418.07|416.27|416.79|414.99|0
1645130310000|2022-02-17 20:38:30|417.64|415.84|418.28|416.48|418.28|416.48|417.64|415.84|0
1645130320000|2022-02-17 20:38:40|417.85|416.05|418.07|416.27|418.07|416.27|417.64|415.84|0
1645130330000|2022-02-17 20:38:50|418.28|416.48|418.49|416.69|418.49|416.69|418.07|416.27|0
1645130340000|2022-02-17 20:39:00|418.71|416.91|419.13|417.33|419.13|417.33|418.71|416.91|0
1645130350000|2022-02-17 20:39:10|418.71|416.91|418.28|416.48|418.71|416.91|418.07|416.27|0
1645130360000|2022-02-17 20:39:20|418.49|416.69|418.92|417.12|418.92|417.12|418.49|416.69|0
1645130370000|2022-02-17 20:39:30|419.13|417.33|419.66|417.86|419.77|417.97|419.13|417.33|0
1645130380000|2022-02-17 20:39:40|419.35|417.55|419.35|417.55|419.35|417.55|419.13|417.33|0
1645130390000|2022-02-17 20:39:50|418.92|417.12|418.49|416.69|418.92|417.12|418.49|416.69|0
1645130400000|2022-02-17 20:40:00|418.28|416.48|417.21|415.41|418.28|416.48|417.21|415.41|0
1645130410000|2022-02-17 20:40:10|417|415.2|416.78|414.98|417|415.2|416.78|414.98|0
1645130420000|2022-02-17 20:40:20|416.36|414.56|415.72|413.92|416.36|414.56|415.72|413.92|0
1645130430000|2022-02-17 20:40:30|415.51|413.71|415.51|413.71|415.51|413.71|415.29|413.49|0
1645130440000|2022-02-17 20:40:40|415.72|413.92|415.72|413.92|415.72|413.92|415.51|413.71|0
1645130450000|2022-02-17 20:40:50|415.93|414.13|416.14|414.34|416.57|414.77|415.93|414.13|0
1645130460000|2022-02-17 20:41:00|416.78|414.98|417.42|415.62|417.42|415.62|416.78|414.98|0
1645130470000|2022-02-17 20:41:10|417.64|415.84|417.42|415.62|417.74|415.94|417.42|415.62|0
1645130480000|2022-02-17 20:41:20|417.21|415.41|417|415.2|417.21|415.41|416.78|414.98|0
1645130490000|2022-02-17 20:41:30|417.85|416.05|417.64|415.84|418.06|416.26|417.64|415.84|0
1645130500000|2022-02-17 20:41:40|417.42|415.62|416.78|414.98|417.42|415.62|416.78|414.98|0
1645130510000|2022-02-17 20:41:50|416.36|414.56|416.78|414.98|416.78|414.98|416.36|414.56|0
1645130520000|2022-02-17 20:42:00|416.57|414.77|416.36|414.56|417.21|415.41|416.36|414.56|0
1645130530000|2022-02-17 20:42:10|415.93|414.13|416.14|414.34|416.14|414.34|415.93|414.13|0
1645130540000|2022-02-17 20:42:20|416.36|414.56|416.88|415.08|416.88|415.08|416.36|414.56|0
1645130550000|2022-02-17 20:42:30|417|415.2|416.57|414.77|417|415.2|416.57|414.77|0
1645130560000|2022-02-17 20:42:40|415.93|414.13|415.29|413.49|415.93|414.13|414.86|413.06|0
1645130570000|2022-02-17 20:42:50|415.08|413.28|415.29|413.49|415.5|413.7|415.08|413.28|0
1645130580000|2022-02-17 20:43:00|415.5|413.7|415.29|413.49|415.5|413.7|415.29|413.49|0
1645130590000|2022-02-17 20:43:10|415.5|413.7|414.86|413.06|415.5|413.7|414.86|413.06|0
1645130600000|2022-02-17 20:43:20|414.65|412.85|415.72|413.92|415.72|413.92|414.65|412.85|0
1645130610000|2022-02-17 20:43:30|416.14|414.34|416.78|414.98|416.78|414.98|416.14|414.34|0
1645130620000|2022-02-17 20:43:40|416.57|414.77|417.21|415.41|417.21|415.41|416.57|414.77|0
1645130630000|2022-02-17 20:43:50|416.78|414.98|416.57|414.77|416.78|414.98|416.35|414.55|0
1645130640000|2022-02-17 20:44:00|416.78|414.98|417.42|415.62|417.42|415.62|416.78|414.98|0
1645130650000|2022-02-17 20:44:10|417.21|415.41|416.57|414.77|417.63|415.83|416.57|414.77|0
1645130660000|2022-02-17 20:44:20|416.78|414.98|416.35|414.55|416.78|414.98|416.35|414.55|0
1645130670000|2022-02-17 20:44:30|416.78|414.98|416.57|414.77|416.78|414.98|416.57|414.77|0
1645130680000|2022-02-17 20:44:40|416.14|414.34|416.14|414.34|416.35|414.55|416.14|414.34|0
1645130690000|2022-02-17 20:44:50|415.93|414.13|416.35|414.55|416.35|414.55|415.93|414.13|0
1645130700000|2022-02-17 20:45:00|416.57|414.77|418.91|417.11|418.91|417.11|416.57|414.77|0
1645130710000|2022-02-17 20:45:10|419.34|417.54|419.13|417.33|419.55|417.75|419.13|417.33|0
1645130720000|2022-02-17 20:45:20|418.49|416.69|419.13|417.33|419.13|417.33|417.85|416.05|0
1645130730000|2022-02-17 20:45:30|419.77|417.97|419.55|417.75|419.77|417.97|419.13|417.33|0
1645130740000|2022-02-17 20:45:40|419.77|417.97|420.62|418.82|420.84|419.04|419.34|417.54|0
1645130750000|2022-02-17 20:45:50|420.19|418.39|420.62|418.82|420.62|418.82|420.19|418.39|0
1645130760000|2022-02-17 20:46:00|420.41|418.61|419.12|417.32|420.41|418.61|419.12|417.32|0
1645130770000|2022-02-17 20:46:10|418.91|417.11|417.84|416.04|418.91|417.11|417.42|415.62|0
1645130780000|2022-02-17 20:46:20|417.2|415.4|417.73|415.93|417.73|415.93|417.2|415.4|0
1645130790000|2022-02-17 20:46:30|417.2|415.4|416.56|414.76|417.2|415.4|416.35|414.55|0
1645130800000|2022-02-17 20:46:40|416.78|414.98|417.63|415.83|417.84|416.04|416.78|414.98|0
1645130810000|2022-02-17 20:46:50|417.42|415.62|418.27|416.47|418.27|416.47|417.2|415.4|0
1645130820000|2022-02-17 20:47:00|417.63|415.83|416.99|415.19|418.48|416.68|416.99|415.19|0
1645130830000|2022-02-17 20:47:10|417.2|415.4|416.78|414.98|417.2|415.4|416.35|414.55|0
1645130840000|2022-02-17 20:47:20|416.99|415.19|418.06|416.26|418.06|416.26|416.99|415.19|0
1645130850000|2022-02-17 20:47:30|418.7|416.9|418.7|416.9|418.7|416.9|418.06|416.26|0
1645130860000|2022-02-17 20:47:40|419.34|417.54|418.7|416.9|419.34|417.54|418.48|416.68|0
1645130870000|2022-02-17 20:47:50|419.34|417.54|417.42|415.62|419.34|417.54|417.2|415.4|0
1645130880000|2022-02-17 20:48:00|416.99|415.19|418.27|416.47|418.27|416.47|416.99|415.19|0
1645130890000|2022-02-17 20:48:10|418.48|416.68|417.63|415.83|418.48|416.68|417.63|415.83|0
1645130900000|2022-02-17 20:48:20|417.42|415.62|417.84|416.04|417.84|416.04|417.42|415.62|0
1645130910000|2022-02-17 20:48:30|418.27|416.47|418.27|416.47|418.7|416.9|418.27|416.47|0
1645130920000|2022-02-17 20:48:40|417.84|416.04|416.99|415.19|417.84|416.04|416.99|415.19|0
1645130930000|2022-02-17 20:48:50|416.77|414.97|416.77|414.97|416.77|414.97|416.35|414.55|0
1645130940000|2022-02-17 20:49:00|416.99|415.19|415.71|413.91|416.99|415.19|415.71|413.91|0
1645130950000|2022-02-17 20:49:10|415.5|413.7|416.56|414.76|416.56|414.76|415.5|413.7|0
1645130960000|2022-02-17 20:49:20|416.35|414.55|415.5|413.7|416.35|414.55|415.5|413.7|0
1645130970000|2022-02-17 20:49:30|415.28|413.48|415.28|413.48|415.28|413.48|415.07|413.27|0
1645130980000|2022-02-17 20:49:40|415.5|413.7|415.5|413.7|415.92|414.12|415.28|413.48|0
1645130990000|2022-02-17 20:49:50|415.71|413.91|414.43|412.63|415.71|413.91|414.43|412.63|0
1645131000000|2022-02-17 20:50:00|413.79|411.99|412.73|410.93|413.79|411.99|411.88|410.08|0
1645131010000|2022-02-17 20:50:10|411.46|409.66|409.65|407.85|411.46|409.66|409.65|407.85|0
1645131020000|2022-02-17 20:50:20|409.12|407.32|408.27|406.47|409.12|407.32|408.06|406.26|0
1645131030000|2022-02-17 20:50:30|409.12|407.32|409.76|407.96|409.76|407.96|409.12|407.32|0
1645131040000|2022-02-17 20:50:40|409.97|408.17|411.03|409.23|411.03|409.23|409.97|408.17|0
1645131050000|2022-02-17 20:50:50|411.24|409.44|412.19|410.39|412.83|411.03|411.24|409.44|0
1645131060000|2022-02-17 20:51:00|411.88|410.08|411.03|409.23|411.88|410.08|411.03|409.23|0
1645131070000|2022-02-17 20:51:10|410.39|408.59|409.33|407.53|410.39|408.59|409.33|407.53|0
1645131080000|2022-02-17 20:51:20|409.12|407.32|408.91|407.11|409.12|407.32|408.7|406.9|0
1645131090000|2022-02-17 20:51:30|409.54|407.74|409.33|407.53|410.28|408.48|409.33|407.53|0
1645131100000|2022-02-17 20:51:40|409.54|407.74|408.48|406.68|409.54|407.74|408.48|406.68|0
1645131110000|2022-02-17 20:51:50|407.43|405.63|406.79|404.99|407.43|405.63|406.79|404.99|0
1645131120000|2022-02-17 20:52:00|407.21|405.41|407.74|405.94|407.74|405.94|407.21|405.41|0
1645131130000|2022-02-17 20:52:10|407.43|405.63|407.21|405.41|407.43|405.63|407.21|405.41|0
1645131140000|2022-02-17 20:52:20|406.58|404.78|406.58|404.78|406.58|404.78|405.73|403.93|0
1645131150000|2022-02-17 20:52:30|406.89|405.09|407|405.2|407|405.2|406.79|404.99|0
1645131160000|2022-02-17 20:52:40|406.79|404.99|406.58|404.78|406.79|404.99|406.16|404.36|0
1645131170000|2022-02-17 20:52:50|405.95|404.15|405.73|403.93|405.95|404.15|405.31|403.51|0
1645131180000|2022-02-17 20:53:00|405.52|403.72|406.37|404.57|406.37|404.57|405.52|403.72|0
1645131190000|2022-02-17 20:53:10|405.52|403.72|404.68|402.88|405.52|403.72|404.47|402.67|0
1645131200000|2022-02-17 20:53:20|404.47|402.67|404.68|402.88|404.68|402.88|404.26|402.46|0
1645131210000|2022-02-17 20:53:30|404.04|402.24|403.62|401.82|404.04|402.24|403.62|401.82|0
1645131220000|2022-02-17 20:53:40|403.83|402.03|403.62|401.82|403.83|402.03|403.2|401.4|0
1645131230000|2022-02-17 20:53:50|403.2|401.4|404.89|403.09|404.89|403.09|403.2|401.4|0
1645131240000|2022-02-17 20:54:00|405.31|403.51|405.31|403.51|406.37|404.57|405.31|403.51|0
1645131250000|2022-02-17 20:54:10|405.1|403.3|407|405.2|407|405.2|405.1|403.3|0
1645131260000|2022-02-17 20:54:20|407.64|405.84|407.42|405.62|407.64|405.84|406.79|404.99|0
1645131270000|2022-02-17 20:54:30|407|405.2|406.58|404.78|407|405.2|406.58|404.78|0
1645131280000|2022-02-17 20:54:40|406.37|404.57|407.63|405.83|407.63|405.83|405.52|403.72|0
1645131290000|2022-02-17 20:54:50|408.48|406.68|409.33|407.53|409.33|407.53|408.48|406.68|0
1645131300000|2022-02-17 20:55:00|409.75|407.95|412.09|410.29|412.09|410.29|409.75|407.95|0
1645131310000|2022-02-17 20:55:10|411.02|409.22|411.87|410.07|411.87|410.07|411.02|409.22|0
1645131320000|2022-02-17 20:55:20|412.09|410.29|412.94|411.14|413.15|411.35|412.09|410.29|0
1645131330000|2022-02-17 20:55:30|412.3|410.5|410.6|408.8|412.51|410.71|410.6|408.8|0
1645131340000|2022-02-17 20:55:40|410.81|409.01|411.74|409.94|412.37|410.57|410.81|409.01|0
1645131350000|2022-02-17 20:55:50|412.16|410.36|412.59|410.79|413.01|411.21|412.16|410.36|0
1645131360000|2022-02-17 20:56:00|412.37|410.57|413.43|411.63|413.43|411.63|412.16|410.36|0
1645131370000|2022-02-17 20:56:10|413.01|411.21|412.37|410.57|413.01|411.21|411.95|410.15|0
1645131380000|2022-02-17 20:56:20|411.74|409.94|409.83|408.03|411.74|409.94|409.83|408.03|0
1645131390000|2022-02-17 20:56:30|409.62|407.82|409.83|408.03|410.04|408.24|409.62|407.82|0
1645131400000|2022-02-17 20:56:40|408.98|407.18|408.77|406.97|408.98|407.18|408.35|406.55|0
1645131410000|2022-02-17 20:56:50|408.56|406.76|407.71|405.91|408.77|406.97|407.71|405.91|0
1645131420000|2022-02-17 20:57:00|407.92|406.12|408.56|406.76|408.56|406.76|407.92|406.12|0
1645131430000|2022-02-17 20:57:10|409.83|408.03|409.4|407.6|409.83|408.03|408.98|407.18|0
1645131440000|2022-02-17 20:57:20|408.77|406.97|407.92|406.12|408.77|406.97|407.92|406.12|0
1645131450000|2022-02-17 20:57:30|407.71|405.91|408.56|406.76|408.56|406.76|407.71|405.91|0
1645131460000|2022-02-17 20:57:40|408.35|406.55|408.35|406.55|409.4|407.6|408.35|406.55|0
1645131470000|2022-02-17 20:57:50|408.13|406.33|407.71|405.91|408.56|406.76|407.71|405.91|0
1645131480000|2022-02-17 20:58:00|407.92|406.12|409.83|408.03|409.83|408.03|407.92|406.12|0
1645131490000|2022-02-17 20:58:10|410.04|408.24|410.04|408.24|410.04|408.24|409.83|408.03|0
1645131500000|2022-02-17 20:58:20|409.61|407.81|410.46|408.66|410.67|408.87|409.61|407.81|0
1645131510000|2022-02-17 20:58:30|410.67|408.87|410.78|408.98|410.89|409.09|410.67|408.87|0
1645131520000|2022-02-17 20:58:40|410.89|409.09|410.25|408.45|411.1|409.3|410.25|408.45|0
1645131530000|2022-02-17 20:58:50|410.04|408.24|410.46|408.66|410.67|408.87|410.04|408.24|0
1645131540000|2022-02-17 20:59:00|410.04|408.24|408.98|407.18|410.04|408.24|408.98|407.18|0
1645131550000|2022-02-17 20:59:10|408.77|406.97|408.13|406.33|408.77|406.97|408.13|406.33|0
1645131560000|2022-02-17 20:59:20|407.92|406.12|408.23|406.43|408.23|406.43|407.92|406.12|0
1645131570000|2022-02-17 20:59:30|408.34|406.54|407.92|406.12|408.34|406.54|407.92|406.12|0
1645131580000|2022-02-17 20:59:40|408.55|406.75|409.82|408.02|409.82|408.02|408.55|406.75|0
1645131590000|2022-02-17 20:59:50|408.55|406.75|408.13|406.33|408.55|406.75|407.92|406.12|0
1645131600000|2022-02-17 21:00:00|408.55|406.75|409.4|407.6|409.4|407.6|408.55|406.75|0
1645131610000|2022-02-17 21:00:10|408.77|406.97|407.07|405.27|408.77|406.97|406.65|404.85|0
1645131620000|2022-02-17 21:00:20|406.86|405.06|406.44|404.64|407.07|405.27|406.44|404.64|0
1645131630000|2022-02-17 21:00:30|406.86|405.06|407.5|405.7|407.5|405.7|406.44|404.64|0
1645131640000|2022-02-17 21:00:40|407.71|405.91|408.34|406.54|408.34|406.54|407.28|405.48|0
1645131650000|2022-02-17 21:00:50|408.76|406.96|408.98|407.18|408.98|407.18|408.55|406.75|0
1645131660000|2022-02-17 21:01:00|409.19|407.39|409.4|407.6|409.4|407.6|408.98|407.18|0
1645131670000|2022-02-17 21:01:10|408.98|407.18|409.08|407.28|409.08|407.28|408.76|406.96|0
1645131680000|2022-02-17 21:01:20|408.98|407.18|408.13|406.33|408.98|407.18|408.13|406.33|0
1645131690000|2022-02-17 21:01:30|408.34|406.54|408.98|407.18|408.98|407.18|408.34|406.54|0
1645131700000|2022-02-17 21:01:40|409.19|407.39|408.98|407.18|409.19|407.39|408.76|406.96|0
1645131710000|2022-02-17 21:01:50|408.76|406.96|408.98|407.18|408.98|407.18|408.76|406.96|0
1645131720000|2022-02-17 21:02:00|408.76|406.96|409.4|407.6|409.61|407.81|408.76|406.96|0
1645131730000|2022-02-17 21:02:10|409.19|407.39|409.61|407.81|409.61|407.81|409.19|407.39|0
1645131740000|2022-02-17 21:02:20|410.03|408.23|410.25|408.45|410.25|408.45|410.03|408.23|0
1645131750000|2022-02-17 21:02:30|410.03|408.23|410.03|408.23|410.24|408.44|410.03|408.23|0
1645131760000|2022-02-17 21:02:40|410.13|408.33|410.03|408.23|410.13|408.33|410.03|408.23|0
1645131770000|2022-02-17 21:02:50|409.61|407.81|409.82|408.02|409.82|408.02|409.61|407.81|0
1645131780000|2022-02-17 21:03:00|410.03|408.23|410.24|408.44|410.24|408.44|410.03|408.23|0
1645131790000|2022-02-17 21:03:10|410.46|408.66|411.3|409.5|411.3|409.5|410.46|408.66|0
1645131800000|2022-02-17 21:03:20|411.09|409.29|411.19|409.39|411.3|409.5|410.88|409.08|0
1645131810000|2022-02-17 21:03:30|411.3|409.5|410.88|409.08|411.52|409.72|410.88|409.08|0
1645131820000|2022-02-17 21:03:40|411.3|409.5|411.3|409.5|411.3|409.5|411.3|409.5|0
1645131830000|2022-02-17 21:03:50|411.52|409.72|411.73|409.93|411.73|409.93|411.52|409.72|0
1645131840000|2022-02-17 21:04:00|411.52|409.72|411.96|410.16|412.17|410.37|411.52|409.72|0
1645131850000|2022-02-17 21:04:10|412.17|410.37|412.17|410.37|412.38|410.58|412.17|410.37|0
1645131860000|2022-02-17 21:04:20|412.38|410.58|412.38|410.58|412.38|410.58|412.27|410.47|0
1645131870000|2022-02-17 21:04:30|413.02|411.22|412.81|411.01|413.02|411.22|412.38|410.58|0
1645131880000|2022-02-17 21:04:40|413.02|411.22|413.44|411.64|413.44|411.64|413.02|411.22|0
1645131890000|2022-02-17 21:04:50|413.23|411.43|413.44|411.64|413.44|411.64|413.23|411.43|0
1645131900000|2022-02-17 21:05:00|413.23|411.43|413.23|411.43|413.23|411.43|413.23|411.43|0
1645131910000|2022-02-17 21:05:10|413.44|411.64|413.44|411.64|413.44|411.64|413.23|411.43|0
1645131920000|2022-02-17 21:05:20|413.02|411.22|411.54|409.74|413.02|411.22|411.54|409.74|0
1645131930000|2022-02-17 21:05:30|411.11|409.31|411.11|409.31|411.11|409.31|411.11|409.31|0
1645131940000|2022-02-17 21:05:40|411.22|409.42|411.32|409.52|411.32|409.52|411.22|409.42|0
1645131950000|2022-02-17 21:05:50|411.43|409.63|410.9|409.1|411.54|409.74|410.9|409.1|0
1645131960000|2022-02-17 21:06:00|410.69|408.89|410.69|408.89|410.69|408.89|410.69|408.89|0
1645131970000|2022-02-17 21:06:10|410.9|409.1|410.48|408.68|410.9|409.1|410.48|408.68|0
1645131990000|2022-02-17 21:06:30|410.27|408.47|410.06|408.26|410.27|408.47|410.06|408.26|0
1645132000000|2022-02-17 21:06:40|409.74|407.94|409.42|407.62|409.74|407.94|409.42|407.62|0
1645132010000|2022-02-17 21:06:50|409.21|407.41|409.21|407.41|409.21|407.41|409.21|407.41|0
1645132020000|2022-02-17 21:07:00|409.42|407.62|409.21|407.41|409.42|407.62|409.21|407.41|0
1645132030000|2022-02-17 21:07:10|409|407.2|409|407.2|409|407.2|409|407.2|0
1645132040000|2022-02-17 21:07:20|408.79|406.99|408.58|406.78|408.79|406.99|408.58|406.78|0
1645132050000|2022-02-17 21:07:30|408.79|406.99|408.58|406.78|408.79|406.99|408.58|406.78|0
1645132060000|2022-02-17 21:07:40|408.37|406.57|407.94|406.14|408.37|406.57|407.94|406.14|0
1645132070000|2022-02-17 21:07:50|407.73|405.93|407.73|405.93|407.94|406.14|407.52|405.72|0
1645132080000|2022-02-17 21:08:00|407.52|405.72|407.52|405.72|407.52|405.72|407.31|405.51|0
1645132090000|2022-02-17 21:08:10|407.94|406.14|407.94|406.14|407.94|406.14|407.94|406.14|0
1645132100000|2022-02-17 21:08:20|407.52|405.72|407.52|405.72|407.52|405.72|407.52|405.72|0
1645132110000|2022-02-17 21:08:30|407.41|405.61|407.31|405.51|407.41|405.61|407.31|405.51|0
1645132120000|2022-02-17 21:08:40|407.1|405.3|406.47|404.67|407.1|405.3|406.47|404.67|0
1645132130000|2022-02-17 21:08:50|406.05|404.25|405|403.2|406.05|404.25|405|403.2|0
1645132140000|2022-02-17 21:09:00|404.79|402.99|405.42|403.62|405.42|403.62|404.58|402.78|0
1645132150000|2022-02-17 21:09:10|405.73|403.93|406.05|404.25|406.05|404.25|405.73|403.93|0
1645132160000|2022-02-17 21:09:20|405.84|404.04|405.84|404.04|406.05|404.25|405.84|404.04|0
1645132170000|2022-02-17 21:09:30|406.26|404.46|406.26|404.46|406.26|404.46|406.26|404.46|0
1645132180000|2022-02-17 21:09:40|406.47|404.67|406.47|404.67|406.47|404.67|406.05|404.25|0
1645132190000|2022-02-17 21:09:50|406.26|404.46|406.26|404.46|406.26|404.46|406.05|404.25|0
1645132200000|2022-02-17 21:10:00|406.89|405.09|406.05|404.25|406.89|405.09|406.05|404.25|0
1645132210000|2022-02-17 21:10:10|406.15|404.35|406.26|404.46|406.26|404.46|406.15|404.35|0
1645132220000|2022-02-17 21:10:20|406.47|404.67|406.47|404.67|406.68|404.88|406.47|404.67|0
1645132230000|2022-02-17 21:10:30|406.05|404.25|405.62|403.82|406.05|404.25|405.62|403.82|0
1645132240000|2022-02-17 21:10:40|405.41|403.61|404.78|402.98|405.41|403.61|404.78|402.98|0
1645132250000|2022-02-17 21:10:50|404.57|402.77|404.78|402.98|404.78|402.98|404.36|402.56|0
1645132260000|2022-02-17 21:11:00|404.36|402.56|404.78|402.98|404.78|402.98|404.36|402.56|0
1645132270000|2022-02-17 21:11:10|404.99|403.19|404.88|403.08|404.99|403.19|404.78|402.98|0
1645132280000|2022-02-17 21:11:20|404.78|402.98|404.57|402.77|404.88|403.08|404.57|402.77|0
1645132290000|2022-02-17 21:11:30|404.36|402.56|404.36|402.56|404.57|402.77|404.36|402.56|0
1645132300000|2022-02-17 21:11:40|404.15|402.35|404.36|402.56|404.36|402.56|404.15|402.35|0
1645132310000|2022-02-17 21:11:50|404.15|402.35|404.36|402.56|404.36|402.56|404.15|402.35|0
1645132330000|2022-02-17 21:12:10|404.15|402.35|403.73|401.93|404.15|402.35|403.73|401.93|0
1645132340000|2022-02-17 21:12:20|403.94|402.14|404.99|403.19|404.99|403.19|403.94|402.14|0
1645132350000|2022-02-17 21:12:30|404.78|402.98|404.99|403.19|404.99|403.19|404.78|402.98|0
1645132360000|2022-02-17 21:12:40|405.62|403.82|405.83|404.03|405.83|404.03|405.2|403.4|0
1645132370000|2022-02-17 21:12:50|406.46|404.66|405.83|404.03|406.46|404.66|405.83|404.03|0
1645132380000|2022-02-17 21:13:00|406.04|404.24|406.35|404.55|406.46|404.66|406.04|404.24|0
1645132390000|2022-02-17 21:13:10|406.88|405.08|407.1|405.3|407.31|405.51|406.88|405.08|0
1645132400000|2022-02-17 21:13:20|407.52|405.72|407.94|406.14|407.94|406.14|407.41|405.61|0
1645132410000|2022-02-17 21:13:30|408.15|406.35|408.15|406.35|408.15|406.35|407.94|406.14|0
1645132420000|2022-02-17 21:13:40|408.36|406.56|408.15|406.35|408.78|406.98|408.15|406.35|0
1645132430000|2022-02-17 21:13:50|408.36|406.56|408.36|406.56|408.36|406.56|408.36|406.56|0
1645132440000|2022-02-17 21:14:00|408.15|406.35|408.15|406.35|408.15|406.35|407.94|406.14|0
1645132450000|2022-02-17 21:14:10|408.36|406.56|408.99|407.19|408.99|407.19|408.36|406.56|0
1645132460000|2022-02-17 21:14:20|408.78|406.98|408.57|406.77|408.99|407.19|408.57|406.77|0
1645132470000|2022-02-17 21:14:30|408.78|406.98|409.2|407.4|409.41|407.61|408.78|406.98|0
1645132480000|2022-02-17 21:14:40|409.41|407.61|409.3|407.5|409.41|407.61|409.2|407.4|0
1645132490000|2022-02-17 21:14:50|409.41|407.61|409.62|407.82|409.84|408.04|409.41|407.61|0
1645132530000|2022-02-17 21:15:30|409.4|407.2|409.61|407.41|409.61|407.41|409.4|407.2|0
1645132540000|2022-02-17 21:15:40|409.82|407.62|409.71|407.51|409.82|407.62|409.61|407.41|0
1645132550000|2022-02-17 21:15:50|409.61|407.41|409.19|406.99|409.61|407.41|409.19|406.99|0
1645132560000|2022-02-17 21:16:00|408.98|406.78|408.98|406.78|409.19|406.99|408.98|406.78|0
1645132570000|2022-02-17 21:16:10|409.19|406.99|408.98|406.78|409.19|406.99|408.98|406.78|0
1645132580000|2022-02-17 21:16:20|408.87|406.67|408.77|406.57|408.87|406.67|408.77|406.57|0
1645132590000|2022-02-17 21:16:30|408.98|406.78|408.98|406.78|408.98|406.78|408.98|406.78|0
1645132600000|2022-02-17 21:16:40|409.08|406.88|409.08|406.88|409.08|406.88|408.98|406.78|0
1645132610000|2022-02-17 21:16:50|408.98|406.78|408.77|406.57|408.98|406.78|408.77|406.57|0
1645132620000|2022-02-17 21:17:00|408.98|406.78|408.98|406.78|408.98|406.78|408.87|406.67|0
1645132630000|2022-02-17 21:17:10|408.77|406.57|408.56|406.36|408.77|406.57|408.56|406.36|0
1645132640000|2022-02-17 21:17:20|408.34|406.14|408.13|405.93|408.34|406.14|408.13|405.93|0
1645132650000|2022-02-17 21:17:30|407.92|405.72|407.92|405.72|407.92|405.72|407.92|405.72|0
1645132660000|2022-02-17 21:17:40|407.71|405.51|407.5|405.3|407.71|405.51|407.5|405.3|0
1645132690000|2022-02-17 21:18:10|407.71|405.51|407.71|405.51|407.71|405.51|407.71|405.51|0
1645132700000|2022-02-17 21:18:20|407.92|405.72|407.92|405.72|407.92|405.72|407.92|405.72|0
1645132710000|2022-02-17 21:18:30|407.6|405.4|407.39|405.19|407.6|405.4|407.39|405.19|0
1645132720000|2022-02-17 21:18:40|407.08|404.88|407.08|404.88|407.08|404.88|406.87|404.67|0
1645132740000|2022-02-17 21:19:00|407.5|405.3|407.5|405.3|407.71|405.51|407.5|405.3|0
1645132750000|2022-02-17 21:19:10|406.24|404.04|405.81|403.61|406.24|404.04|405.81|403.61|0
1645132760000|2022-02-17 21:19:20|406.02|403.82|406.24|404.04|406.24|404.04|406.02|403.82|0
1645132770000|2022-02-17 21:19:30|406.87|404.67|406.24|404.04|406.87|404.67|406.24|404.04|0
1645132780000|2022-02-17 21:19:40|406.45|404.25|406.34|404.14|406.45|404.25|406.34|404.14|0
1645132790000|2022-02-17 21:19:50|406.45|404.25|406.34|404.14|406.45|404.25|406.34|404.14|0
1645132800000|2022-02-17 21:20:00|406.45|404.25|407.29|405.09|407.29|405.09|406.45|404.25|0
1645132810000|2022-02-17 21:20:10|407.39|405.19|407.5|405.3|407.5|405.3|407.29|405.09|0
1645132820000|2022-02-17 21:20:20|407.39|405.19|407.08|404.88|407.39|405.19|407.08|404.88|0
1645132830000|2022-02-17 21:20:30|406.76|404.56|406.65|404.45|406.76|404.56|406.65|404.45|0
1645132840000|2022-02-17 21:20:40|406.87|404.67|406.65|404.45|406.87|404.67|406.65|404.45|0
1645132850000|2022-02-17 21:20:50|406.55|404.35|406.12|403.92|406.55|404.35|406.12|403.92|0
1645132860000|2022-02-17 21:21:00|406.23|404.03|406.23|404.03|406.23|404.03|406.02|403.82|0
1645132870000|2022-02-17 21:21:10|406.33|404.13|406.44|404.24|406.44|404.24|406.33|404.13|0
1645132880000|2022-02-17 21:21:20|406.54|404.34|406.65|404.45|406.97|404.77|406.54|404.34|0
1645132890000|2022-02-17 21:21:30|406.86|404.66|406.65|404.45|406.86|404.66|406.54|404.34|0
1645132900000|2022-02-17 21:21:40|406.75|404.55|407.18|404.98|407.18|404.98|406.75|404.55|0
1645132910000|2022-02-17 21:21:50|407.29|405.09|407.18|404.98|407.29|405.09|407.18|404.98|0
1645132920000|2022-02-17 21:22:00|407.07|404.87|407.18|404.98|407.18|404.98|407.07|404.87|0
1645132930000|2022-02-17 21:22:10|407.28|405.08|407.71|405.51|407.71|405.51|407.28|405.08|0
1645132940000|2022-02-17 21:22:20|408.13|405.93|408.44|406.24|408.44|406.24|408.13|405.93|0
1645132950000|2022-02-17 21:22:30|408.34|406.14|408.34|406.14|408.55|406.35|408.23|406.03|0
1645132960000|2022-02-17 21:22:40|407.92|405.72|407.92|405.72|407.92|405.72|407.92|405.72|0
1645132970000|2022-02-17 21:22:50|408.34|406.14|408.55|406.35|408.55|406.35|408.34|406.14|0
1645132980000|2022-02-17 21:23:00|408.97|406.77|408.76|406.56|408.97|406.77|408.76|406.56|0
1645132990000|2022-02-17 21:23:10|408.97|406.77|408.76|406.56|408.97|406.77|408.65|406.45|0
1645133000000|2022-02-17 21:23:20|408.86|406.66|409.18|406.98|409.18|406.98|408.86|406.66|0
1645133010000|2022-02-17 21:23:30|409.07|406.87|409.18|406.98|409.28|407.08|409.07|406.87|0
1645133020000|2022-02-17 21:23:40|408.97|406.77|408.97|406.77|408.97|406.77|408.97|406.77|0
1645133040000|2022-02-17 21:24:00|409.18|406.98|409.07|406.87|409.18|406.98|409.07|406.87|0
1645133050000|2022-02-17 21:24:10|409.18|406.98|409.28|407.08|409.28|407.08|409.18|406.98|0
1645133060000|2022-02-17 21:24:20|409.18|406.98|409.18|406.98|409.28|407.08|409.18|406.98|0
1645133070000|2022-02-17 21:24:30|409.39|407.19|409.18|406.98|409.39|407.19|409.18|406.98|0
1645133080000|2022-02-17 21:24:40|408.97|406.77|409.18|406.98|409.18|406.98|408.97|406.77|0
1645133090000|2022-02-17 21:24:50|409.39|407.19|408.97|406.77|409.39|407.19|408.97|406.77|0
1645133110000|2022-02-17 21:25:10|408.76|406.56|408.76|406.56|408.76|406.56|408.76|406.56|0
1645133120000|2022-02-17 21:25:20|408.65|406.45|408.86|406.66|408.86|406.66|408.55|406.35|0
1645133130000|2022-02-17 21:25:30|408.76|406.56|408.86|406.66|408.86|406.66|408.76|406.56|0
1645133140000|2022-02-17 21:25:40|408.76|406.56|408.76|406.56|408.97|406.77|408.76|406.56|0
1645133150000|2022-02-17 21:25:50|408.55|406.35|408.76|406.56|408.76|406.56|408.55|406.35|0
1645133160000|2022-02-17 21:26:00|408.55|406.35|408.55|406.35|408.55|406.35|408.33|406.13|0
1645133170000|2022-02-17 21:26:10|408.44|406.24|408.54|406.34|408.54|406.34|408.44|406.24|0
1645133180000|2022-02-17 21:26:20|408.44|406.24|408.12|405.92|408.44|406.24|408.12|405.92|0
1645133210000|2022-02-17 21:26:50|408.33|406.13|408.54|406.34|408.54|406.34|408.33|406.13|0
1645133220000|2022-02-17 21:27:00|408.65|406.45|408.75|406.55|408.75|406.55|408.65|406.45|0
1645133230000|2022-02-17 21:27:10|409.07|406.87|409.07|406.87|409.07|406.87|409.07|406.87|0
1645133240000|2022-02-17 21:27:20|408.97|406.77|408.97|406.77|408.97|406.77|408.97|406.77|0
1645133260000|2022-02-17 21:27:40|408.75|406.55|408.75|406.55|408.75|406.55|408.54|406.34|0
1645133270000|2022-02-17 21:27:50|408.96|406.76|408.96|406.76|408.96|406.76|408.96|406.76|0
1645133280000|2022-02-17 21:28:00|409.18|406.98|408.96|406.76|409.18|406.98|408.96|406.76|0
1645133290000|2022-02-17 21:28:10|408.75|406.55|408.75|406.55|408.75|406.55|408.75|406.55|0
1645133310000|2022-02-17 21:28:30|408.54|406.34|408.54|406.34|408.54|406.34|408.54|406.34|0
1645133320000|2022-02-17 21:28:40|408.64|406.44|408.54|406.34|408.64|406.44|408.54|406.34|0
1645133330000|2022-02-17 21:28:50|408.75|406.55|408.75|406.55|408.75|406.55|408.75|406.55|0
1645133340000|2022-02-17 21:29:00|408.85|406.65|408.75|406.55|408.85|406.65|408.75|406.55|0
1645133350000|2022-02-17 21:29:10|408.96|406.76|408.75|406.55|408.96|406.76|408.75|406.55|0
1645133360000|2022-02-17 21:29:20|408.64|406.44|408.64|406.44|408.64|406.44|408.64|406.44|0
1645133370000|2022-02-17 21:29:30|408.75|406.55|408.64|406.44|408.75|406.55|408.64|406.44|0
1645133380000|2022-02-17 21:29:40|408.54|406.34|408.54|406.34|408.54|406.34|408.54|406.34|0
1645133390000|2022-02-17 21:29:50|408.33|406.13|408.33|406.13|408.33|406.13|408.33|406.13|0
1645133400000|2022-02-17 21:30:00|408.43|406.23|408.12|405.92|408.54|406.34|408.12|405.92|0
1645133410000|2022-02-17 21:30:10|408.43|406.23|408.33|406.13|408.43|406.23|408.33|406.13|0
1645133420000|2022-02-17 21:30:20|408.54|406.34|408.85|406.65|408.85|406.65|408.54|406.34|0
1645133430000|2022-02-17 21:30:30|408.96|406.76|408.96|406.76|408.96|406.76|408.96|406.76|0
1645133450000|2022-02-17 21:30:50|409.17|406.97|409.17|406.97|409.17|406.97|409.17|406.97|0
1645133460000|2022-02-17 21:31:00|409.06|406.86|408.96|406.76|409.06|406.86|408.96|406.76|0
1645133470000|2022-02-17 21:31:10|408.75|406.55|408.54|406.34|408.75|406.55|408.54|406.34|0
1645133500000|2022-02-17 21:31:40|408.75|406.55|408.64|406.44|408.75|406.55|408.64|406.44|0
1645133510000|2022-02-17 21:31:50|408.54|406.34|408.75|406.55|408.75|406.55|408.54|406.34|0
1645133520000|2022-02-17 21:32:00|408.96|406.76|408.96|406.76|408.96|406.76|408.96|406.76|0
1645133530000|2022-02-17 21:32:10|409.17|406.97|409.59|407.39|409.59|407.39|409.17|406.97|0
1645133540000|2022-02-17 21:32:20|409.38|407.18|409.59|407.39|409.59|407.39|409.38|407.18|0
1645133560000|2022-02-17 21:32:40|409.8|407.6|409.8|407.6|409.8|407.6|409.8|407.6|0
1645133580000|2022-02-17 21:33:00|410.01|407.81|410.01|407.81|410.01|407.81|409.9|407.7|0
1645133590000|2022-02-17 21:33:10|409.9|407.7|409.8|407.6|409.9|407.7|409.8|407.6|0
1645133600000|2022-02-17 21:33:20|410.01|407.81|409.8|407.6|410.01|407.81|409.59|407.39|0
1645133610000|2022-02-17 21:33:30|410.11|407.91|410.22|408.02|410.22|408.02|410.11|407.91|0
1645133620000|2022-02-17 21:33:40|410.01|407.81|410.01|407.81|410.01|407.81|410.01|407.81|0
1645133630000|2022-02-17 21:33:50|410.11|407.91|410.33|408.13|410.33|408.13|410.11|407.91|0
1645133640000|2022-02-17 21:34:00|410.22|408.02|410.86|408.66|410.86|408.66|410.22|408.02|0
1645133650000|2022-02-17 21:34:10|410.96|408.76|410.86|408.66|410.96|408.76|410.65|408.45|0
1645133660000|2022-02-17 21:34:20|411.07|408.87|411.07|408.87|411.07|408.87|411.07|408.87|0
1645133670000|2022-02-17 21:34:30|410.86|408.66|410.86|408.66|410.86|408.66|410.86|408.66|0
1645133690000|2022-02-17 21:34:50|410.96|408.76|410.86|408.66|410.96|408.76|410.86|408.66|0
1645133700000|2022-02-17 21:35:00|410.65|408.45|410.65|408.45|410.86|408.66|410.65|408.45|0
1645133710000|2022-02-17 21:35:10|410.86|408.66|410.65|408.45|410.86|408.66|410.65|408.45|0
1645133720000|2022-02-17 21:35:20|410.86|408.66|410.86|408.66|411.07|408.87|410.86|408.66|0
1645133730000|2022-02-17 21:35:30|411.07|408.87|411.07|408.87|411.07|408.87|411.07|408.87|0
1645133740000|2022-02-17 21:35:40|410.86|408.66|410.86|408.66|410.86|408.66|410.86|408.66|0
1645133750000|2022-02-17 21:35:50|410.53|408.33|410.53|408.33|410.53|408.33|410.53|408.33|0
1645133760000|2022-02-17 21:36:00|410.64|408.44|410.64|408.44|410.64|408.44|410.64|408.44|0
1645133770000|2022-02-17 21:36:10|410.43|408.23|410.53|408.33|410.53|408.33|410.43|408.23|0
1645133780000|2022-02-17 21:36:20|410.43|408.23|410.43|408.23|410.43|408.23|410.43|408.23|0
1645133810000|2022-02-17 21:36:50|410.74|408.54|410.85|408.65|410.85|408.65|410.74|408.54|0
1645133820000|2022-02-17 21:37:00|411.07|408.87|411.28|409.08|411.28|409.08|411.07|408.87|0
1645133830000|2022-02-17 21:37:10|411.17|408.97|411.07|408.87|411.17|408.97|411.07|408.87|0
1645133840000|2022-02-17 21:37:20|411.17|408.97|411.49|409.29|411.49|409.29|411.17|408.97|0
1645133850000|2022-02-17 21:37:30|411.38|409.18|411.38|409.18|411.49|409.29|411.38|409.18|0
1645133860000|2022-02-17 21:37:40|411.49|409.29|411.38|409.18|411.49|409.29|411.38|409.18|0
1645133870000|2022-02-17 21:37:50|411.49|409.29|411.28|409.08|411.49|409.29|411.28|409.08|0
1645133880000|2022-02-17 21:38:00|411.49|409.29|411.38|409.18|411.49|409.29|411.28|409.08|0
1645133890000|2022-02-17 21:38:10|411.28|409.08|411.28|409.08|411.28|409.08|411.28|409.08|0
1645133900000|2022-02-17 21:38:20|411.06|408.86|411.06|408.86|411.06|408.86|411.06|408.86|0
1645133910000|2022-02-17 21:38:30|410.85|408.65|410.85|408.65|410.85|408.65|410.85|408.65|0
1645133920000|2022-02-17 21:38:40|410.74|408.54|410.53|408.33|410.74|408.54|410.53|408.33|0
1645133930000|2022-02-17 21:38:50|410.43|408.23|410.53|408.33|410.53|408.33|410.43|408.23|0
1645133940000|2022-02-17 21:39:00|410.64|408.44|410.74|408.54|410.85|408.65|410.64|408.44|0
1645133950000|2022-02-17 21:39:10|410.64|408.44|410.64|408.44|410.64|408.44|410.64|408.44|0
1645133970000|2022-02-17 21:39:30|410.53|408.33|410.64|408.44|410.64|408.44|410.53|408.33|0
1645133980000|2022-02-17 21:39:40|410.43|408.23|410.64|408.44|410.64|408.44|410.43|408.23|0
1645133990000|2022-02-17 21:39:50|410.53|408.33|410.64|408.44|410.64|408.44|410.53|408.33|0
1645134000000|2022-02-17 21:40:00|410.85|408.65|410.43|408.23|410.85|408.65|410.43|408.23|0
1645134010000|2022-02-17 21:40:10|410.64|408.44|410.43|408.23|410.64|408.44|410.43|408.23|0
1645134040000|2022-02-17 21:40:40|410.64|408.44|410.64|408.44|410.64|408.44|410.64|408.44|0
1645134050000|2022-02-17 21:40:50|410.85|408.65|410.64|408.44|410.85|408.65|410.64|408.44|0
1645134060000|2022-02-17 21:41:00|410.74|408.54|410.85|408.65|410.85|408.65|410.74|408.54|0
1645134070000|2022-02-17 21:41:10|410.74|408.54|410.74|408.54|410.74|408.54|410.74|408.54|0
1645134080000|2022-02-17 21:41:20|410.85|408.65|410.74|408.54|410.85|408.65|410.74|408.54|0
1645134090000|2022-02-17 21:41:30|410.64|408.44|410.53|408.33|410.74|408.54|410.53|408.33|0
1645134100000|2022-02-17 21:41:40|410.43|408.23|410.43|408.23|410.43|408.23|410.43|408.23|0
1645134130000|2022-02-17 21:42:10|410.64|408.44|410.64|408.44|410.64|408.44|410.64|408.44|0
1645134140000|2022-02-17 21:42:20|410.95|408.75|411.06|408.86|411.06|408.86|410.95|408.75|0
1645134150000|2022-02-17 21:42:30|410.85|408.65|411.06|408.86|411.06|408.86|410.85|408.65|0
1645134170000|2022-02-17 21:42:50|411.48|409.28|411.48|409.28|411.48|409.28|411.48|409.28|0
1645134180000|2022-02-17 21:43:00|411.37|409.17|411.37|409.17|411.37|409.17|411.37|409.17|0
1645134190000|2022-02-17 21:43:10|411.48|409.28|411.48|409.28|411.48|409.28|411.48|409.28|0
1645134220000|2022-02-17 21:43:40|411.58|409.38|411.48|409.28|411.58|409.38|411.48|409.28|0
1645134230000|2022-02-17 21:43:50|411.58|409.38|411.48|409.28|411.58|409.38|411.48|409.28|0
1645134240000|2022-02-17 21:44:00|410.85|408.65|409.58|407.38|410.85|408.65|409.58|407.38|0
1645134250000|2022-02-17 21:44:10|409.37|407.17|410|407.8|410|407.8|409.37|407.17|0
1645134260000|2022-02-17 21:44:20|410.21|408.01|410.21|408.01|410.21|408.01|410.1|407.9|0
1645134270000|2022-02-17 21:44:30|410.31|408.11|410.31|408.11|410.42|408.22|410.31|408.11|0
1645134280000|2022-02-17 21:44:40|410.42|408.22|410.52|408.32|410.52|408.32|410.42|408.22|0
1645134290000|2022-02-17 21:44:50|410.42|408.22|410.21|408.01|410.52|408.32|410.21|408.01|0
1645134300000|2022-02-17 21:45:00|410.63|408.43|411.27|409.07|411.27|409.07|410.63|408.43|0
1645134310000|2022-02-17 21:45:10|411.37|409.17|411.69|409.49|411.69|409.49|411.37|409.17|0
1645134330000|2022-02-17 21:45:30|411.37|409.17|411.48|409.28|411.58|409.38|411.37|409.17|0
1645134340000|2022-02-17 21:45:40|411.58|409.38|411.69|409.49|411.69|409.49|411.58|409.38|0
1645134350000|2022-02-17 21:45:50|411.9|409.7|411.9|409.7|411.9|409.7|411.9|409.7|0
1645134360000|2022-02-17 21:46:00|411.58|409.38|411.37|409.17|411.58|409.38|411.37|409.17|0
1645134370000|2022-02-17 21:46:10|411.27|409.07|411.58|409.38|411.58|409.38|411.27|409.07|0
1645134380000|2022-02-17 21:46:20|411.37|409.17|411.37|409.17|411.37|409.17|411.37|409.17|0
1645134400000|2022-02-17 21:46:40|411.48|409.28|411.79|409.59|411.79|409.59|411.48|409.28|0
1645134410000|2022-02-17 21:46:50|411.9|409.7|411.9|409.7|411.9|409.7|411.9|409.7|0
1645134420000|2022-02-17 21:47:00|411.69|409.49|411.79|409.59|411.9|409.7|411.69|409.49|0
1645134440000|2022-02-17 21:47:20|411.69|409.49|411.48|409.28|411.79|409.59|411.48|409.28|0
1645134450000|2022-02-17 21:47:30|411.58|409.38|411.48|409.28|411.69|409.49|411.48|409.28|0
1645134460000|2022-02-17 21:47:40|411.58|409.38|411.58|409.38|411.69|409.49|411.58|409.38|0
1645134470000|2022-02-17 21:47:50|411.48|409.28|411.48|409.28|411.48|409.28|411.48|409.28|0
1645134480000|2022-02-17 21:48:00|411.9|409.7|411.69|409.49|411.9|409.7|411.69|409.49|0
1645134490000|2022-02-17 21:48:10|411.37|409.17|411.48|409.28|411.48|409.28|411.37|409.17|0
1645134500000|2022-02-17 21:48:20|411.37|409.17|411.37|409.17|411.37|409.17|411.37|409.17|0
1645134510000|2022-02-17 21:48:30|411.26|409.06|411.05|408.85|411.26|409.06|411.05|408.85|0
1645134520000|2022-02-17 21:48:40|410.84|408.64|410.42|408.22|410.84|408.64|410.42|408.22|0
1645134530000|2022-02-17 21:48:50|410.31|408.11|410.73|408.53|410.73|408.53|410.31|408.11|0
1645134540000|2022-02-17 21:49:00|410.84|408.64|410.84|408.64|410.84|408.64|410.84|408.64|0
1645134550000|2022-02-17 21:49:10|410.63|408.43|410.84|408.64|410.84|408.64|410.63|408.43|0
1645134560000|2022-02-17 21:49:20|410.94|408.74|410.94|408.74|410.94|408.74|410.94|408.74|0
1645134570000|2022-02-17 21:49:30|410.84|408.64|411.05|408.85|411.05|408.85|410.84|408.64|0
1645134580000|2022-02-17 21:49:40|410.84|408.64|411.15|408.95|411.15|408.95|410.84|408.64|0
1645134590000|2022-02-17 21:49:50|411.05|408.85|410.84|408.64|411.05|408.85|410.84|408.64|0
1645134600000|2022-02-17 21:50:00|411.05|408.85|410.94|408.74|411.05|408.85|410.94|408.74|0
1645134610000|2022-02-17 21:50:10|410.84|408.64|410.94|408.74|410.94|408.74|410.63|408.43|0
1645134620000|2022-02-17 21:50:20|411.05|408.85|411.26|409.06|411.26|409.06|411.05|408.85|0
1645134660000|2022-02-17 21:51:00|411.05|408.85|410.84|408.64|411.05|408.85|410.84|408.64|0
1645134670000|2022-02-17 21:51:10|410.63|408.43|410.63|408.43|410.63|408.43|410.63|408.43|0
1645134700000|2022-02-17 21:51:40|410.73|408.53|410.84|408.64|410.84|408.64|410.73|408.53|0
1645134710000|2022-02-17 21:51:50|410.63|408.43|410.73|408.53|410.73|408.53|410.63|408.43|0
1645134720000|2022-02-17 21:52:00|410.84|408.64|411.05|408.85|411.05|408.85|410.84|408.64|0
1645134730000|2022-02-17 21:52:10|411.26|409.06|411.26|409.06|411.26|409.06|411.26|409.06|0
1645134750000|2022-02-17 21:52:30|411.05|408.85|411.15|408.95|411.15|408.95|411.05|408.85|0
1645134760000|2022-02-17 21:52:40|411.05|408.85|411.05|408.85|411.05|408.85|411.05|408.85|0
1645134770000|2022-02-17 21:52:50|410.84|408.64|410.84|408.64|410.84|408.64|410.84|408.64|0
1645134780000|2022-02-17 21:53:00|410.94|408.74|411.05|408.85|411.05|408.85|410.94|408.74|0
1645134800000|2022-02-17 21:53:20|410.84|408.64|410.62|408.42|410.84|408.64|410.62|408.42|0
1645134830000|2022-02-17 21:53:50|410.72|408.52|410.83|408.63|410.83|408.63|410.72|408.52|0
1645134840000|2022-02-17 21:54:00|411.05|408.85|411.05|408.85|411.05|408.85|411.05|408.85|0
1645134850000|2022-02-17 21:54:10|410.83|408.63|410.83|408.63|410.83|408.63|410.83|408.63|0
1645134860000|2022-02-17 21:54:20|410.62|408.42|410.41|408.21|410.62|408.42|410.41|408.21|0
1645134870000|2022-02-17 21:54:30|410.51|408.31|410.62|408.42|410.62|408.42|410.51|408.31|0
1645134880000|2022-02-17 21:54:40|410.41|408.21|410.41|408.21|410.41|408.21|410.41|408.21|0
1645134890000|2022-02-17 21:54:50|410.51|408.31|410.51|408.31|410.51|408.31|410.51|408.31|0
1645134900000|2022-02-17 21:55:00|410.83|408.63|411.04|408.84|411.04|408.84|410.83|408.63|0
1645134910000|2022-02-17 21:55:10|410.83|408.63|410.93|408.73|410.93|408.73|410.83|408.63|0
1645134920000|2022-02-17 21:55:20|410.83|408.63|410.41|408.21|410.83|408.63|410.41|408.21|0
1645134930000|2022-02-17 21:55:30|410.51|408.31|410.51|408.31|410.51|408.31|410.51|408.31|0
1645134950000|2022-02-17 21:55:50|410.62|408.42|410.62|408.42|410.62|408.42|410.62|408.42|0
1645134960000|2022-02-17 21:56:00|410.72|408.52|410.93|408.73|410.93|408.73|410.72|408.52|0
1645134970000|2022-02-17 21:56:10|410.83|408.63|410.62|408.42|410.83|408.63|410.62|408.42|0
1645134980000|2022-02-17 21:56:20|410.51|408.31|410.51|408.31|410.51|408.31|410.51|408.31|0
1645134990000|2022-02-17 21:56:30|410.62|408.42|410.41|408.21|410.62|408.42|410.41|408.21|0
1645135000000|2022-02-17 21:56:40|410.3|408.1|410.3|408.1|410.3|408.1|410.3|408.1|0
1645135010000|2022-02-17 21:56:50|410.2|408|410.2|408|410.2|408|410.2|408|0
1645135020000|2022-02-17 21:57:00|410.41|408.21|410.41|408.21|410.41|408.21|410.41|408.21|0
1645135040000|2022-02-17 21:57:20|410.3|408.1|410.51|408.31|410.51|408.31|410.3|408.1|0
1645135050000|2022-02-17 21:57:30|410.62|408.42|409.99|407.79|410.62|408.42|409.99|407.79|0
1645135070000|2022-02-17 21:57:50|409.98|407.78|409.98|407.78|409.98|407.78|409.98|407.78|0
1645135080000|2022-02-17 21:58:00|410.2|408|410.41|408.21|410.41|408.21|410.2|408|0
1645135100000|2022-02-17 21:58:20|410.2|408|410.2|408|410.2|408|409.98|407.78|0
1645135110000|2022-02-17 21:58:30|410.09|407.89|409.98|407.78|410.2|408|409.98|407.78|0
1645135120000|2022-02-17 21:58:40|409.77|407.57|409.77|407.57|409.77|407.57|409.77|407.57|0
1645135180000|2022-02-17 21:59:40|409.87|407.67|409.87|407.67|409.87|407.67|409.87|407.67|0
1645135190000|2022-02-17 21:59:50|409.98|407.78|409.87|407.67|410.08|407.88|409.87|407.67|0
1645135200000|2022-02-17 22:00:00|410|407.8|410.32|408.12|410.45|408.25|410|407.8|0
1645135210000|2022-02-17 22:00:10|410.29|408.09|410.29|408.09|410.29|408.09|410.29|408.09|0
1645135220000|2022-02-17 22:00:20|410.17|407.97|410.17|407.97|410.17|407.97|410.17|407.97|0
1645135250000|2022-02-17 22:00:50|410.29|408.09|410.29|408.09|410.29|408.09|410.29|408.09|0
1645135260000|2022-02-17 22:01:00|410.17|407.97|410.17|407.97|410.17|407.97|410.17|407.97|0
1645135270000|2022-02-17 22:01:10|410.13|407.93|410.13|407.93|410.13|407.93|410.13|407.93|0
1645135290000|2022-02-17 22:01:30|410.1|407.9|410.1|407.9|410.1|407.9|410.1|407.9|0
1645135300000|2022-02-17 22:01:40|410.07|407.87|410.07|407.87|410.07|407.87|410.07|407.87|0
1645135310000|2022-02-17 22:01:50|410.04|407.84|410.04|407.84|410.04|407.84|410.04|407.84|0
1645135320000|2022-02-17 22:02:00|410.01|407.81|410.01|407.81|410.01|407.81|410.01|407.81|0
1645135350000|2022-02-17 22:02:30|410|407.8|410|407.8|410|407.8|410|407.8|0
1645135370000|2022-02-17 22:02:50|409.98|407.78|409.98|407.78|409.98|407.78|409.98|407.78|0
1645135380000|2022-02-17 22:03:00|410|407.8|410|407.8|410|407.8|410|407.8|0
1645135400000|2022-02-17 22:03:20|409.98|407.78|409.98|407.78|409.98|407.78|409.98|407.78|0
1645135490000|2022-02-17 22:04:50|409.51|407.31|409.51|407.31|409.51|407.31|409.51|407.31|0
1645135500000|2022-02-17 22:05:00|409.39|407.19|409.39|407.19|409.39|407.19|409.39|407.19|0
1645135530000|2022-02-17 22:05:30|409.38|407.18|409.38|407.18|409.38|407.18|409.38|407.18|0
1645135540000|2022-02-17 22:05:40|409.36|407.16|409.36|407.16|409.36|407.16|409.36|407.16|0
1645135560000|2022-02-17 22:06:00|409.33|407.13|409.33|407.13|409.33|407.13|409.33|407.13|0
1645135570000|2022-02-17 22:06:10|409.32|407.12|409.32|407.12|409.32|407.12|409.32|407.12|0
1645135580000|2022-02-17 22:06:20|409.21|407.01|409.21|407.01|409.21|407.01|409.21|407.01|0
1645135620000|2022-02-17 22:07:00|409.79|407.59|409.79|407.59|409.79|407.59|409.79|407.59|0
1645135670000|2022-02-17 22:07:50|409.82|407.62|409.82|407.62|409.82|407.62|409.82|407.62|0
1645135700000|2022-02-17 22:08:20|409.75|407.55|409.82|407.62|409.82|407.62|409.75|407.55|0
1645135710000|2022-02-17 22:08:30|409.79|407.59|409.82|407.62|409.82|407.62|409.79|407.59|0
1645135720000|2022-02-17 22:08:40|409.97|407.77|409.82|407.62|409.97|407.77|409.82|407.62|0
1645135770000|2022-02-17 22:09:30|409.47|407.27|409.82|407.62|409.82|407.62|409.47|407.27|0
1645135800000|2022-02-17 22:10:00|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1645135830000|2022-02-17 22:10:30|409.47|407.27|409.47|407.27|409.47|407.27|409.47|407.27|0
1645135870000|2022-02-17 22:11:10|409.5|407.3|409.5|407.3|409.5|407.3|409.5|407.3|0
1645135880000|2022-02-17 22:11:20|409.63|407.43|409.63|407.43|409.63|407.43|409.63|407.43|0
1645135900000|2022-02-17 22:11:40|409.5|407.3|409.63|407.43|409.63|407.43|409.5|407.3|0
1645135910000|2022-02-17 22:11:50|409.35|407.15|409.32|407.12|409.35|407.15|409.32|407.12|0
1645135920000|2022-02-17 22:12:00|409.35|407.15|409.35|407.15|409.35|407.15|409.35|407.15|0
1645135980000|2022-02-17 22:13:00|409.32|407.12|409.32|407.12|409.32|407.12|409.32|407.12|0
1645135990000|2022-02-17 22:13:10|409.2|407|409.2|407|409.2|407|409.2|407|0
1645136000000|2022-02-17 22:13:20|409.35|407.15|409.35|407.15|409.35|407.15|409.35|407.15|0
1645136010000|2022-02-17 22:13:30|409.5|407.3|409.5|407.3|409.5|407.3|409.5|407.3|0
1645136020000|2022-02-17 22:13:40|409.59|407.39|409.5|407.3|409.59|407.39|409.5|407.3|0
1645136030000|2022-02-17 22:13:50|409.54|407.34|409.54|407.34|409.54|407.34|409.54|407.34|0
1645136040000|2022-02-17 22:14:00|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1645136050000|2022-02-17 22:14:10|409.54|407.34|409.54|407.34|409.54|407.34|409.54|407.34|0
1645136060000|2022-02-17 22:14:20|409.53|407.33|409.53|407.33|409.53|407.33|409.53|407.33|0
1645136130000|2022-02-17 22:15:30|409.56|407.36|409.56|407.36|409.56|407.36|409.56|407.36|0
1645136150000|2022-02-17 22:15:50|409.81|407.61|409.81|407.61|409.81|407.61|409.81|407.61|0
1645136210000|2022-02-17 22:16:50|409.44|407.24|409.44|407.24|409.44|407.24|409.44|407.24|0
1645136230000|2022-02-17 22:17:10|409.81|407.61|409.41|407.21|409.81|407.61|409.41|407.21|0
1645136240000|2022-02-17 22:17:20|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1645136330000|2022-02-17 22:18:50|409.34|407.14|409.34|407.14|409.34|407.14|409.34|407.14|0
1645136470000|2022-02-17 22:21:10|409.31|407.11|409.37|407.17|409.37|407.17|409.31|407.11|0
1645136480000|2022-02-17 22:21:20|409.31|407.11|409.31|407.11|409.31|407.11|409.31|407.11|0
1645136600000|2022-02-17 22:23:20|409.3|407.1|409.3|407.1|409.3|407.1|409.3|407.1|0
1645136690000|2022-02-17 22:24:50|409.28|407.08|409.28|407.08|409.28|407.08|409.28|407.08|0
1645136740000|2022-02-17 22:25:40|409.3|407.1|409.24|407.04|409.3|407.1|409.24|407.04|0
1645136750000|2022-02-17 22:25:50|409.28|407.08|409.28|407.08|409.28|407.08|409.28|407.08|0
1645136780000|2022-02-17 22:26:20|409.24|407.04|409.24|407.04|409.24|407.04|409.24|407.04|0
1645136790000|2022-02-17 22:26:30|409.21|407.01|409.21|407.01|409.21|407.01|409.21|407.01|0
1645136820000|2022-02-17 22:27:00|409.11|406.91|409.11|406.91|409.11|406.91|409.11|406.91|0
1645136890000|2022-02-17 22:28:10|409.09|406.89|409.21|407.01|409.21|407.01|409.09|406.89|0
1645136900000|2022-02-17 22:28:20|409.09|406.89|409.21|407.01|409.21|407.01|409.09|406.89|0
1645136930000|2022-02-17 22:28:50|409.24|407.04|409.24|407.04|409.24|407.04|409.24|407.04|0
1645136940000|2022-02-17 22:29:00|409.43|407.23|409.42|407.22|409.43|407.23|409.42|407.22|0
1645137100000|2022-02-17 22:31:40|409.3|407.1|409.3|407.1|409.3|407.1|409.3|407.1|0
1645137110000|2022-02-17 22:31:50|409.27|407.07|409.27|407.07|409.27|407.07|409.27|407.07|0
1645137120000|2022-02-17 22:32:00|409.29|407.09|409.29|407.09|409.29|407.09|409.29|407.09|0
1645137130000|2022-02-17 22:32:10|409.42|407.22|409.42|407.22|409.42|407.22|409.42|407.22|0
1645137140000|2022-02-17 22:32:20|409.29|407.09|409.29|407.09|409.29|407.09|409.29|407.09|0
1645137190000|2022-02-17 22:33:10|409.08|406.88|409.08|406.88|409.08|406.88|409.08|406.88|0
1645137210000|2022-02-17 22:33:30|409.2|407|409.29|407.09|409.29|407.09|409.2|407|0
1645137220000|2022-02-17 22:33:40|409.08|406.88|409.08|406.88|409.08|406.88|409.08|406.88|0
1645137230000|2022-02-17 22:33:50|409.01|406.81|409.05|406.85|409.08|406.88|409.01|406.81|0
1645137250000|2022-02-17 22:34:10|409.08|406.88|409.05|406.85|409.08|406.88|409.05|406.85|0
1645137260000|2022-02-17 22:34:20|408.9|406.7|408.92|406.72|408.92|406.72|408.9|406.7|0
1645137270000|2022-02-17 22:34:30|408.99|406.79|409.01|406.81|409.01|406.81|408.99|406.79|0
1645137280000|2022-02-17 22:34:40|409.11|406.91|409.11|406.91|409.11|406.91|409.11|406.91|0
1645137290000|2022-02-17 22:34:50|408.99|406.79|408.99|406.79|408.99|406.79|408.99|406.79|0
1645137300000|2022-02-17 22:35:00|408.95|406.75|408.95|406.75|408.95|406.75|408.95|406.75|0
1645137310000|2022-02-17 22:35:10|408.87|406.67|408.87|406.67|408.87|406.67|408.87|406.67|0
1645137320000|2022-02-17 22:35:20|408.84|406.64|408.83|406.63|408.84|406.64|408.83|406.63|0
1645137330000|2022-02-17 22:35:30|408.87|406.67|408.87|406.67|408.87|406.67|408.87|406.67|0
1645137340000|2022-02-17 22:35:40|408.83|406.63|408.83|406.63|408.83|406.63|408.83|406.63|0
1645137350000|2022-02-17 22:35:50|408.95|406.75|408.95|406.75|408.95|406.75|408.95|406.75|0
1645137440000|2022-02-17 22:37:20|408.98|406.78|408.98|406.78|408.98|406.78|408.98|406.78|0
1645137460000|2022-02-17 22:37:40|408.95|406.75|408.95|406.75|408.95|406.75|408.95|406.75|0
1645137590000|2022-02-17 22:39:50|408.98|406.78|408.98|406.78|408.98|406.78|408.98|406.78|0
1645137640000|2022-02-17 22:40:40|408.95|406.75|408.95|406.75|408.95|406.75|408.95|406.75|0
1645137740000|2022-02-17 22:42:20|408.94|406.74|408.94|406.74|408.94|406.74|408.94|406.74|0
1645137780000|2022-02-17 22:43:00|408.89|406.69|408.89|406.69|408.89|406.69|408.89|406.69|0
1645137790000|2022-02-17 22:43:10|409|406.8|408.98|406.78|409|406.8|408.98|406.78|0
1645137860000|2022-02-17 22:44:20|408.73|406.53|408.73|406.53|408.73|406.53|408.73|406.53|0
1645137890000|2022-02-17 22:44:50|408.98|406.78|409.13|406.93|409.13|406.93|408.98|406.78|0
1645137930000|2022-02-17 22:45:30|408.98|406.78|408.97|406.77|408.98|406.78|408.97|406.77|0
1645137950000|2022-02-17 22:45:50|408.94|406.74|408.94|406.74|408.94|406.74|408.94|406.74|0
1645137980000|2022-02-17 22:46:20|409.07|406.87|409.07|406.87|409.07|406.87|409.07|406.87|0
1645138040000|2022-02-17 22:47:20|409.12|406.92|409.12|406.92|409.12|406.92|409.12|406.92|0
1645138060000|2022-02-17 22:47:40|409.07|406.87|409.07|406.87|409.07|406.87|409.07|406.87|0
1645138080000|2022-02-17 22:48:00|409.12|406.92|409.12|406.92|409.12|406.92|409.12|406.92|0
1645138130000|2022-02-17 22:48:50|409.33|407.13|409.33|407.13|409.33|407.13|409.33|407.13|0
1645138140000|2022-02-17 22:49:00|409.43|407.23|409.43|407.23|409.43|407.23|409.43|407.23|0
1645138180000|2022-02-17 22:49:40|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1645138230000|2022-02-17 22:50:30|409.43|407.23|409.43|407.23|409.43|407.23|409.43|407.23|0
1645138240000|2022-02-17 22:50:40|409.42|407.22|409.4|407.2|409.42|407.22|409.4|407.2|0
1645138420000|2022-02-17 22:53:40|409.33|407.13|409.33|407.13|409.33|407.13|409.33|407.13|0
1645138430000|2022-02-17 22:53:50|409.4|407.2|409.4|407.2|409.4|407.2|409.4|407.2|0
1645138440000|2022-02-17 22:54:00|409.33|407.13|409.33|407.13|409.33|407.13|409.33|407.13|0
1645138470000|2022-02-17 22:54:30|409.42|407.22|409.42|407.22|409.42|407.22|409.42|407.22|0
1645138510000|2022-02-17 22:55:10|409.39|407.19|409.39|407.19|409.39|407.19|409.39|407.19|0
1645138520000|2022-02-17 22:55:20|409.33|407.13|409.24|407.04|409.33|407.13|409.24|407.04|0
1645138530000|2022-02-17 22:55:30|409.08|406.88|409.24|407.04|409.24|407.04|409.08|406.88|0
1645138570000|2022-02-17 22:56:10|409.27|407.07|409.33|407.13|409.33|407.13|409.27|407.07|0
1645138580000|2022-02-17 22:56:20|409.36|407.16|409.36|407.16|409.36|407.16|409.36|407.16|0
1645138600000|2022-02-17 22:56:40|409.39|407.19|409.42|407.22|409.42|407.22|409.39|407.19|0
1645138690000|2022-02-17 22:58:10|409.32|407.12|409.32|407.12|409.32|407.12|409.32|407.12|0
1645138700000|2022-02-17 22:58:20|409.26|407.06|409.26|407.06|409.26|407.06|409.26|407.06|0
1645138710000|2022-02-17 22:58:30|409.24|407.04|409.3|407.1|409.3|407.1|409.24|407.04|0
1645138720000|2022-02-17 22:58:40|409.36|407.16|409.36|407.16|409.36|407.16|409.36|407.16|0
1645138730000|2022-02-17 22:58:50|409.3|407.1|409.3|407.1|409.3|407.1|409.3|407.1|0
1645138740000|2022-02-17 22:59:00|409.36|407.16|409.42|407.22|409.42|407.22|409.36|407.16|0
1645138750000|2022-02-17 22:59:10|409.41|407.21|409.41|407.21|409.41|407.21|409.41|407.21|0
1645138770000|2022-02-17 22:59:30|409.51|407.31|409.51|407.31|409.51|407.31|409.51|407.31|0
1645138790000|2022-02-17 22:59:50|409.63|407.43|409.63|407.43|409.63|407.43|409.63|407.43|0
1645138800000|2022-02-17 23:00:00|409.38|407.18|409.17|406.97|409.38|407.18|408.75|406.55|0
1645138810000|2022-02-17 23:00:10|408.65|406.45|408.75|406.55|408.75|406.55|408.32|406.12|0
1645138820000|2022-02-17 23:00:20|409.28|407.08|408.65|406.45|409.28|407.08|408.65|406.45|0
1645138830000|2022-02-17 23:00:30|408.75|406.55|408.75|406.55|408.86|406.66|408.65|406.45|0
1645138840000|2022-02-17 23:00:40|409.07|406.87|409.28|407.08|409.49|407.29|409.07|406.87|0
1645138850000|2022-02-17 23:00:50|409.07|406.87|408.75|406.55|409.07|406.87|408.75|406.55|0
1645138860000|2022-02-17 23:01:00|408.64|406.44|408.32|406.12|408.64|406.44|408.32|406.12|0
1645138870000|2022-02-17 23:01:10|408.86|406.66|408.86|406.66|408.86|406.66|408.64|406.44|0
1645138880000|2022-02-17 23:01:20|409.38|407.18|409.38|407.18|409.38|407.18|409.17|406.97|0
1645138890000|2022-02-17 23:01:30|409.49|407.29|409.07|406.87|409.49|407.29|409.07|406.87|0
1645138900000|2022-02-17 23:01:40|409.49|407.29|409.07|406.87|409.8|407.6|409.07|406.87|0
1645138910000|2022-02-17 23:01:50|408.43|406.23|408.01|405.81|408.43|406.23|408.01|405.81|0
1645138920000|2022-02-17 23:02:00|408.11|405.91|408.22|406.02|408.64|406.44|408.11|405.91|0
1645138930000|2022-02-17 23:02:10|408.43|406.23|408.22|406.02|408.74|406.54|408.22|406.02|0
1645138940000|2022-02-17 23:02:20|408.32|406.12|408.11|405.91|408.43|406.23|408.11|405.91|0
1645138950000|2022-02-17 23:02:30|408.22|406.02|407.38|405.18|408.22|406.02|407.38|405.18|0
1645138960000|2022-02-17 23:02:40|407.17|404.97|407.38|405.18|407.38|405.18|407.17|404.97|0
1645138970000|2022-02-17 23:02:50|407.59|405.39|407.06|404.86|407.59|405.39|407.06|404.86|0
1645138980000|2022-02-17 23:03:00|406.96|404.76|406.85|404.65|406.96|404.76|406.85|404.65|0
1645138990000|2022-02-17 23:03:10|406.74|404.54|407.17|404.97|407.17|404.97|406.74|404.54|0
1645139000000|2022-02-17 23:03:20|407.8|405.6|407.9|405.7|408.01|405.81|407.8|405.6|0
1645139010000|2022-02-17 23:03:30|407.48|405.28|407.48|405.28|407.69|405.49|407.48|405.28|0
1645139020000|2022-02-17 23:03:40|407.17|404.97|407.38|405.18|407.69|405.49|406.95|404.75|0
1645139030000|2022-02-17 23:03:50|407.27|405.07|407.27|405.07|407.38|405.18|407.17|404.97|0
1645139040000|2022-02-17 23:04:00|407.38|405.18|407.69|405.49|407.69|405.49|407.38|405.18|0
1645139050000|2022-02-17 23:04:10|407.38|405.18|407.16|404.96|407.38|405.18|407.16|404.96|0
1645139060000|2022-02-17 23:04:20|406.74|404.54|406.32|404.12|406.74|404.54|406.32|404.12|0
1645139070000|2022-02-17 23:04:30|406.11|403.91|406.53|404.33|406.53|404.33|406.11|403.91|0
1645139080000|2022-02-17 23:04:40|406.32|404.12|405.9|403.7|406.32|404.12|405.9|403.7|0
1645139090000|2022-02-17 23:04:50|405.69|403.49|405.9|403.7|405.9|403.7|405.69|403.49|0
1645139100000|2022-02-17 23:05:00|405.69|403.49|406.11|403.91|406.11|403.91|405.69|403.49|0
1645139110000|2022-02-17 23:05:10|405.9|403.7|406.11|403.91|406.11|403.91|405.9|403.7|0
1645139120000|2022-02-17 23:05:20|405.79|403.59|405.79|403.59|406|403.8|405.69|403.49|0
1645139130000|2022-02-17 23:05:30|406|403.8|406.11|403.91|406.11|403.91|405.9|403.7|0
1645139140000|2022-02-17 23:05:40|406.32|404.12|406.32|404.12|406.53|404.33|406.21|404.01|0
1645139150000|2022-02-17 23:05:50|405.69|403.49|405.69|403.49|405.69|403.49|405.69|403.49|0
1645139160000|2022-02-17 23:06:00|405.58|403.38|405.79|403.59|405.79|403.59|405.48|403.28|0
1645139170000|2022-02-17 23:06:10|406|403.8|405.06|402.86|406.53|404.33|405.06|402.86|0
1645139180000|2022-02-17 23:06:20|405.27|403.07|405.48|403.28|405.48|403.28|405.27|403.07|0
1645139190000|2022-02-17 23:06:30|405.37|403.17|405.06|402.86|405.37|403.17|404.85|402.65|0
1645139200000|2022-02-17 23:06:40|405.27|403.07|404.95|402.75|405.27|403.07|404.95|402.75|0
1645139210000|2022-02-17 23:06:50|404.85|402.65|405.06|402.86|405.06|402.86|404.85|402.65|0
1645139220000|2022-02-17 23:07:00|404.85|402.65|405.06|402.86|405.06|402.86|404.85|402.65|0
1645139240000|2022-02-17 23:07:20|405.27|403.07|405.16|402.96|405.27|403.07|405.16|402.96|0
1645139250000|2022-02-17 23:07:30|405.06|402.86|405.48|403.28|405.48|403.28|405.06|402.86|0
1645139260000|2022-02-17 23:07:40|405.58|403.38|405.48|403.28|405.58|403.38|405.48|403.28|0
1645139270000|2022-02-17 23:07:50|405.06|402.86|405.9|403.7|405.9|403.7|405.06|402.86|0
1645139280000|2022-02-17 23:08:00|405.79|403.59|405.58|403.38|405.79|403.59|405.48|403.28|0
1645139290000|2022-02-17 23:08:10|406|403.8|405.9|403.7|406|403.8|405.9|403.7|0
1645139300000|2022-02-17 23:08:20|405.48|403.28|405.58|403.38|405.69|403.49|405.48|403.28|0
1645139310000|2022-02-17 23:08:30|405.48|403.28|405.69|403.49|405.69|403.49|405.48|403.28|0
1645139320000|2022-02-17 23:08:40|405.58|403.38|405.58|403.38|405.58|403.38|405.58|403.38|0
1645139330000|2022-02-17 23:08:50|405.69|403.49|405.69|403.49|405.69|403.49|405.47|403.27|0
1645139340000|2022-02-17 23:09:00|405.79|403.59|406.42|404.22|406.42|404.22|405.79|403.59|0
1645139350000|2022-02-17 23:09:10|406.63|404.43|406.63|404.43|406.63|404.43|406.53|404.33|0
1645139360000|2022-02-17 23:09:20|406.42|404.22|406.32|404.12|406.42|404.22|406.21|404.01|0
1645139370000|2022-02-17 23:09:30|406.53|404.33|406.53|404.33|406.53|404.33|406.53|404.33|0
1645139380000|2022-02-17 23:09:40|406.63|404.43|406.63|404.43|406.63|404.43|406.63|404.43|0
1645139390000|2022-02-17 23:09:50|406.74|404.54|406.63|404.43|406.74|404.54|406.63|404.43|0
1645139400000|2022-02-17 23:10:00|406.53|404.33|406.63|404.43|406.63|404.43|406.53|404.33|0
1645139410000|2022-02-17 23:10:10|406.53|404.33|406.53|404.33|406.53|404.33|406.53|404.33|0
1645139420000|2022-02-17 23:10:20|406.63|404.43|407.37|405.17|407.37|405.17|406.63|404.43|0
1645139430000|2022-02-17 23:10:30|407.26|405.06|407.37|405.17|407.37|405.17|407.26|405.06|0
1645139440000|2022-02-17 23:10:40|407.16|404.96|407.16|404.96|407.16|404.96|407.16|404.96|0
1645139450000|2022-02-17 23:10:50|407.37|405.17|407.37|405.17|407.37|405.17|407.37|405.17|0
1645139460000|2022-02-17 23:11:00|407.58|405.38|407.58|405.38|407.58|405.38|407.58|405.38|0
1645139470000|2022-02-17 23:11:10|407.37|405.17|407.37|405.17|407.37|405.17|407.37|405.17|0
1645139480000|2022-02-17 23:11:20|407.58|405.38|407.89|405.69|407.89|405.69|407.58|405.38|0
1645139490000|2022-02-17 23:11:30|408|405.8|407.68|405.48|408|405.8|407.68|405.48|0
1645139500000|2022-02-17 23:11:40|407.58|405.38|407.68|405.48|407.68|405.48|407.37|405.17|0
1645139510000|2022-02-17 23:11:50|408|405.8|407.79|405.59|408|405.8|407.79|405.59|0
1645139530000|2022-02-17 23:12:10|407.89|405.69|408|405.8|408|405.8|407.89|405.69|0
1645139540000|2022-02-17 23:12:20|407.89|405.69|407.79|405.59|408|405.8|407.79|405.59|0
1645139550000|2022-02-17 23:12:30|408|405.8|407.89|405.69|408|405.8|407.89|405.69|0
1645139560000|2022-02-17 23:12:40|408|405.8|408|405.8|408|405.8|408|405.8|0
1645139570000|2022-02-17 23:12:50|408.1|405.9|407.68|405.48|408.1|405.9|407.68|405.48|0
1645139580000|2022-02-17 23:13:00|407.79|405.59|408.1|405.9|408.1|405.9|407.79|405.59|0
1645139590000|2022-02-17 23:13:10|408|405.8|408|405.8|408|405.8|408|405.8|0
1645139600000|2022-02-17 23:13:20|408.1|405.9|407.79|405.59|408.21|406.01|407.79|405.59|0
1645139610000|2022-02-17 23:13:30|407.68|405.48|407.58|405.38|407.68|405.48|407.58|405.38|0
1645139630000|2022-02-17 23:13:50|407.57|405.37|407.57|405.37|407.57|405.37|407.57|405.37|0
1645139640000|2022-02-17 23:14:00|407.79|405.59|407.57|405.37|407.79|405.59|407.57|405.37|0
1645139650000|2022-02-17 23:14:10|407.79|405.59|407.57|405.37|407.79|405.59|407.57|405.37|0
1645139660000|2022-02-17 23:14:20|407.79|405.59|407.57|405.37|407.79|405.59|407.57|405.37|0
1645139670000|2022-02-17 23:14:30|407.79|405.59|407.78|405.58|407.79|405.59|407.57|405.37|0
1645139680000|2022-02-17 23:14:40|407.57|405.37|407.78|405.58|407.78|405.58|407.57|405.37|0
1645139730000|2022-02-17 23:15:30|407.36|405.16|407.36|405.16|407.36|405.16|407.36|405.16|0
1645139740000|2022-02-17 23:15:40|407.25|405.05|407.15|404.95|407.25|405.05|407.15|404.95|0
1645139750000|2022-02-17 23:15:50|407.04|404.84|406.62|404.42|407.15|404.95|406.62|404.42|0
1645139760000|2022-02-17 23:16:00|406.73|404.53|406.94|404.74|406.94|404.74|406.73|404.53|0
1645139770000|2022-02-17 23:16:10|406.73|404.53|406.94|404.74|406.94|404.74|406.73|404.53|0
1645139800000|2022-02-17 23:16:40|407.78|405.58|407.78|405.58|407.78|405.58|407.78|405.58|0
1645139810000|2022-02-17 23:16:50|407.99|405.79|407.99|405.79|407.99|405.79|407.99|405.79|0
1645139820000|2022-02-17 23:17:00|407.88|405.68|408.94|406.74|408.94|406.74|407.88|405.68|0
1645139830000|2022-02-17 23:17:10|409.26|407.06|409.26|407.06|409.26|407.06|409.26|407.06|0
1645139840000|2022-02-17 23:17:20|409.15|406.95|409.68|407.48|409.68|407.48|409.05|406.85|0
1645139850000|2022-02-17 23:17:30|409.47|407.27|409.26|407.06|409.47|407.27|409.26|407.06|0
1645139860000|2022-02-17 23:17:40|409.47|407.27|409.26|407.06|409.47|407.27|409.26|407.06|0
1645139870000|2022-02-17 23:17:50|409.47|407.27|409.89|407.69|409.89|407.69|409.47|407.27|0
1645139880000|2022-02-17 23:18:00|409.47|407.27|409.26|407.06|409.68|407.48|409.26|407.06|0
1645139890000|2022-02-17 23:18:10|409.05|406.85|409.26|407.06|409.26|407.06|408.84|406.64|0
1645139900000|2022-02-17 23:18:20|409.89|407.69|410.1|407.9|410.52|408.32|409.89|407.69|0
1645139910000|2022-02-17 23:18:30|409.89|407.69|410.1|407.9|410.31|408.11|409.89|407.69|0
1645139920000|2022-02-17 23:18:40|410.31|408.11|410.31|408.11|410.31|408.11|410.1|407.9|0
1645139930000|2022-02-17 23:18:50|410.2|408|410.2|408|410.2|408|410.2|408|0
1645139940000|2022-02-17 23:19:00|410.31|408.11|410.31|408.11|410.31|408.11|410.2|408|0
1645139950000|2022-02-17 23:19:10|410.52|408.32|410.31|408.11|410.52|408.32|410.31|408.11|0
1645139960000|2022-02-17 23:19:20|410.52|408.32|410.52|408.32|410.52|408.32|410.31|408.11|0
1645139970000|2022-02-17 23:19:30|410.31|408.11|410.52|408.32|410.52|408.32|410.31|408.11|0
1645139980000|2022-02-17 23:19:40|410.84|408.64|410.52|408.32|410.95|408.75|410.52|408.32|0
1645139990000|2022-02-17 23:19:50|410.73|408.53|410.52|408.32|410.73|408.53|410.52|408.32|0
1645140000000|2022-02-17 23:20:00|410.62|408.42|410.95|408.75|410.95|408.75|410.52|408.32|0
1645140010000|2022-02-17 23:20:10|410.73|408.53|410.73|408.53|410.73|408.53|410.73|408.53|0
1645140020000|2022-02-17 23:20:20|410.52|408.32|410.52|408.32|410.52|408.32|410.52|408.32|0
1645140040000|2022-02-17 23:20:40|410.62|408.42|410.52|408.32|410.62|408.42|410.52|408.32|0
1645140050000|2022-02-17 23:20:50|410.31|408.11|410.31|408.11|410.31|408.11|410.2|408|0
1645140060000|2022-02-17 23:21:00|410.52|408.32|410.52|408.32|410.52|408.32|410.41|408.21|0
1645140070000|2022-02-17 23:21:10|410.41|408.21|410.41|408.21|410.41|408.21|410.41|408.21|0
1645140080000|2022-02-17 23:21:20|410.31|408.11|410.94|408.74|410.94|408.74|410.31|408.11|0
1645140090000|2022-02-17 23:21:30|411.16|408.96|411.16|408.96|411.16|408.96|411.16|408.96|0
1645140100000|2022-02-17 23:21:40|410.94|408.74|411.16|408.96|411.16|408.96|410.94|408.74|0
1645140110000|2022-02-17 23:21:50|411.58|409.38|411.58|409.38|411.58|409.38|411.37|409.17|0
1645140120000|2022-02-17 23:22:00|411.37|409.17|411.79|409.59|411.79|409.59|411.37|409.17|0
1645140130000|2022-02-17 23:22:10|412|409.8|411.79|409.59|412|409.8|411.79|409.59|0
1645140140000|2022-02-17 23:22:20|412|409.8|412.1|409.9|412.21|410.01|412|409.8|0
1645140150000|2022-02-17 23:22:30|412.21|410.01|412.21|410.01|412.42|410.22|412.1|409.9|0
1645140160000|2022-02-17 23:22:40|412.42|410.22|412.63|410.43|412.63|410.43|412.21|410.01|0
1645140170000|2022-02-17 23:22:50|412.42|410.22|412.42|410.22|412.42|410.22|412.42|410.22|0
1645140180000|2022-02-17 23:23:00|412.1|409.9|412|409.8|412.1|409.9|412|409.8|0
1645140190000|2022-02-17 23:23:10|411.79|409.59|412.21|410.01|412.21|410.01|411.79|409.59|0
1645140200000|2022-02-17 23:23:20|412.1|409.9|412.21|410.01|412.21|410.01|412.1|409.9|0
1645140210000|2022-02-17 23:23:30|412.42|410.22|412.21|410.01|412.42|410.22|412.21|410.01|0
1645140220000|2022-02-17 23:23:40|412|409.8|412.21|410.01|412.21|410.01|412|409.8|0
1645140230000|2022-02-17 23:23:50|412.1|409.9|412|409.8|412.21|410.01|412|409.8|0
1645140240000|2022-02-17 23:24:00|412.42|410.22|412.42|410.22|412.42|410.22|412.31|410.11|0
1645140250000|2022-02-17 23:24:10|412.21|410.01|412.21|410.01|412.31|410.11|412.21|410.01|0
1645140260000|2022-02-17 23:24:20|412|409.8|411.79|409.59|412|409.8|411.79|409.59|0
1645140270000|2022-02-17 23:24:30|412.21|410.01|411.79|409.59|412.21|410.01|411.79|409.59|0
1645140280000|2022-02-17 23:24:40|412.21|410.01|412|409.8|412.21|410.01|412|409.8|0
1645140300000|2022-02-17 23:25:00|411.79|409.59|411.57|409.37|411.79|409.59|411.57|409.37|0
1645140310000|2022-02-17 23:25:10|411.79|409.59|411.89|409.69|411.89|409.69|411.79|409.59|0
1645140320000|2022-02-17 23:25:20|412|409.8|412.21|410.01|412.21|410.01|411.79|409.59|0
1645140330000|2022-02-17 23:25:30|412.1|409.9|412.42|410.22|412.42|410.22|412.1|409.9|0
1645140340000|2022-02-17 23:25:40|412.21|410.01|412.42|410.22|412.42|410.22|412.21|410.01|0
1645140350000|2022-02-17 23:25:50|412.21|410.01|412.42|410.22|412.42|410.22|412.21|410.01|0
1645140360000|2022-02-17 23:26:00|412.63|410.43|412.63|410.43|412.84|410.64|412.63|410.43|0
1645140370000|2022-02-17 23:26:10|412.84|410.64|412.63|410.43|412.84|410.64|412.63|410.43|0
1645140380000|2022-02-17 23:26:20|412.42|410.22|412.21|410.01|412.42|410.22|412.21|410.01|0
1645140390000|2022-02-17 23:26:30|412|409.8|411.89|409.69|412|409.8|411.89|409.69|0
1645140400000|2022-02-17 23:26:40|411.78|409.58|412.21|410.01|412.21|410.01|411.78|409.58|0
1645140410000|2022-02-17 23:26:50|412.42|410.22|412.42|410.22|412.42|410.22|412.42|410.22|0
1645140420000|2022-02-17 23:27:00|412.21|410.01|412.21|410.01|412.21|410.01|412.21|410.01|0
1645140440000|2022-02-17 23:27:20|412.31|410.11|411.99|409.79|412.31|410.11|411.99|409.79|0
1645140450000|2022-02-17 23:27:30|412.1|409.9|412.1|409.9|412.42|410.22|412.1|409.9|0
1645140460000|2022-02-17 23:27:40|411.99|409.79|411.99|409.79|412.1|409.9|411.88|409.68|0
1645140470000|2022-02-17 23:27:50|412.21|410.01|412.21|410.01|412.31|410.11|412.21|410.01|0
1645140480000|2022-02-17 23:28:00|411.99|409.79|411.99|409.79|412.21|410.01|411.99|409.79|0
1645140530000|2022-02-17 23:28:50|411.78|409.58|411.78|409.58|411.78|409.58|411.78|409.58|0
1645140540000|2022-02-17 23:29:00|411.99|409.79|411.99|409.79|411.99|409.79|411.99|409.79|0
1645140550000|2022-02-17 23:29:10|412.09|409.89|413.05|410.85|413.05|410.85|412.09|409.89|0
1645140560000|2022-02-17 23:29:20|412.84|410.64|412.42|410.22|412.84|410.64|412.42|410.22|0
1645140570000|2022-02-17 23:29:30|412.63|410.43|412.2|410|412.63|410.43|412.2|410|0
1645140590000|2022-02-17 23:29:50|412.3|410.1|412.63|410.43|412.63|410.43|412.3|410.1|0
1645140600000|2022-02-17 23:30:00|412.41|410.21|412.84|410.64|412.84|410.64|412.41|410.21|0
1645140610000|2022-02-17 23:30:10|412.94|410.74|413.05|410.85|413.05|410.85|412.84|410.64|0
1645140630000|2022-02-17 23:30:30|413.15|410.95|413.26|411.06|413.26|411.06|413.15|410.95|0
1645140640000|2022-02-17 23:30:40|413.36|411.16|413.47|411.27|413.47|411.27|413.26|411.06|0
1645140650000|2022-02-17 23:30:50|413.68|411.48|413.68|411.48|413.68|411.48|413.68|411.48|0
1645140660000|2022-02-17 23:31:00|413.9|411.7|413.9|411.7|413.9|411.7|413.79|411.59|0
1645140670000|2022-02-17 23:31:10|413.68|411.48|413.68|411.48|413.68|411.48|413.68|411.48|0
1645140680000|2022-02-17 23:31:20|414.11|411.91|414.11|411.91|414.32|412.12|414.11|411.91|0
1645140690000|2022-02-17 23:31:30|413.68|411.48|413.57|411.37|413.79|411.59|413.57|411.37|0
1645140700000|2022-02-17 23:31:40|413.47|411.27|413.47|411.27|413.47|411.27|413.26|411.06|0
1645140710000|2022-02-17 23:31:50|413.68|411.48|413.68|411.48|413.9|411.7|413.68|411.48|0
1645140720000|2022-02-17 23:32:00|413.9|411.7|414.11|411.91|414.11|411.91|413.9|411.7|0
1645140730000|2022-02-17 23:32:10|414.32|412.12|414.32|412.12|414.32|412.12|414.11|411.91|0
1645140740000|2022-02-17 23:32:20|414.11|411.91|414.11|411.91|414.11|411.91|414.11|411.91|0
1645140750000|2022-02-17 23:32:30|414.32|412.12|414.11|411.91|414.32|412.12|414.11|411.91|0
1645140760000|2022-02-17 23:32:40|413.89|411.69|413.78|411.58|413.89|411.69|413.78|411.58|0
1645140770000|2022-02-17 23:32:50|413.89|411.69|414.11|411.91|414.21|412.01|413.89|411.69|0
1645140780000|2022-02-17 23:33:00|414|411.8|414.32|412.12|414.32|412.12|414|411.8|0
1645140790000|2022-02-17 23:33:10|414|411.8|414.11|411.91|414.11|411.91|414|411.8|0
1645140810000|2022-02-17 23:33:30|413.89|411.69|413.89|411.69|413.89|411.69|413.89|411.69|0
1645140820000|2022-02-17 23:33:40|413.78|411.58|413.78|411.58|413.78|411.58|413.68|411.48|0
1645140830000|2022-02-17 23:33:50|413.89|411.69|414.1|411.9|414.1|411.9|413.89|411.69|0
1645140840000|2022-02-17 23:34:00|414.32|412.12|414.32|412.12|414.32|412.12|414.32|412.12|0
1645140850000|2022-02-17 23:34:10|414.53|412.33|414.74|412.54|414.74|412.54|414.53|412.33|0
1645140860000|2022-02-17 23:34:20|414.53|412.33|414.1|411.9|414.53|412.33|414.1|411.9|0
1645140880000|2022-02-17 23:34:40|414.21|412.01|414.53|412.33|414.53|412.33|414.21|412.01|0
1645140890000|2022-02-17 23:34:50|414.63|412.43|414.53|412.33|414.63|412.43|414.53|412.33|0
1645140900000|2022-02-17 23:35:00|414.74|412.54|414.32|412.12|414.74|412.54|414.32|412.12|0
1645140910000|2022-02-17 23:35:10|414.1|411.9|414.1|411.9|414.1|411.9|414.1|411.9|0
1645140920000|2022-02-17 23:35:20|414.32|412.12|414.1|411.9|414.32|412.12|414.1|411.9|0
1645140930000|2022-02-17 23:35:30|414.2|412|414.1|411.9|414.32|412.12|414.1|411.9|0
1645140940000|2022-02-17 23:35:40|413.89|411.69|413.89|411.69|413.89|411.69|413.89|411.69|0
1645140950000|2022-02-17 23:35:50|414.1|411.9|413.89|411.69|414.1|411.9|413.89|411.69|0
1645140960000|2022-02-17 23:36:00|414.1|411.9|413.99|411.79|414.1|411.9|413.99|411.79|0
1645140970000|2022-02-17 23:36:10|414.1|411.9|414.1|411.9|414.31|412.11|414.1|411.9|0
1645140980000|2022-02-17 23:36:20|413.89|411.69|413.89|411.69|413.89|411.69|413.89|411.69|0
1645140990000|2022-02-17 23:36:30|414.1|411.9|413.99|411.79|414.1|411.9|413.99|411.79|0
1645141000000|2022-02-17 23:36:40|413.89|411.69|413.68|411.48|413.89|411.69|413.47|411.27|0
1645141010000|2022-02-17 23:36:50|413.47|411.27|413.47|411.27|413.68|411.48|413.47|411.27|0
1645141030000|2022-02-17 23:37:10|413.68|411.48|413.89|411.69|413.89|411.69|413.68|411.48|0
1645141060000|2022-02-17 23:37:40|414.1|411.9|414.1|411.9|414.1|411.9|414.1|411.9|0
1645141080000|2022-02-17 23:38:00|413.89|411.69|413.46|411.26|413.89|411.69|413.46|411.26|0
1645141090000|2022-02-17 23:38:10|413.25|411.05|413.35|411.15|413.46|411.26|413.25|411.05|0
1645141100000|2022-02-17 23:38:20|413.46|411.26|413.04|410.84|413.46|411.26|413.04|410.84|0
1645141110000|2022-02-17 23:38:30|412.83|410.63|412.83|410.63|412.83|410.63|412.83|410.63|0
1645141120000|2022-02-17 23:38:40|413.04|410.84|413.25|411.05|413.25|411.05|413.04|410.84|0
1645141130000|2022-02-17 23:38:50|413.14|410.94|413.14|410.94|413.14|410.94|413.14|410.94|0
1645141140000|2022-02-17 23:39:00|413.25|411.05|413.46|411.26|413.46|411.26|413.25|411.05|0
1645141150000|2022-02-17 23:39:10|413.25|411.05|413.25|411.05|413.25|411.05|413.25|411.05|0
1645141160000|2022-02-17 23:39:20|413.35|411.15|413.35|411.15|413.35|411.15|413.25|411.05|0
1645141170000|2022-02-17 23:39:30|413.46|411.26|413.04|410.84|413.46|411.26|413.04|410.84|0
1645141180000|2022-02-17 23:39:40|412.83|410.63|413.04|410.84|413.04|410.84|412.83|410.63|0
1645141190000|2022-02-17 23:39:50|412.93|410.73|412.93|410.73|412.93|410.73|412.93|410.73|0
1645141200000|2022-02-17 23:40:00|413.04|410.84|413.14|410.94|413.14|410.94|413.04|410.84|0
1645141210000|2022-02-17 23:40:10|413.25|411.05|413.25|411.05|413.25|411.05|413.25|411.05|0
1645141230000|2022-02-17 23:40:30|413.46|411.26|413.46|411.26|413.46|411.26|413.35|411.15|0
1645141250000|2022-02-17 23:40:50|413.25|411.05|413.25|411.05|413.25|411.05|413.25|411.05|0
1645141260000|2022-02-17 23:41:00|413.35|411.15|413.46|411.26|413.46|411.26|413.25|411.05|0
1645141270000|2022-02-17 23:41:10|413.04|410.84|412.83|410.63|413.04|410.84|412.83|410.63|0
1645141280000|2022-02-17 23:41:20|412.72|410.52|412.61|410.41|412.72|410.52|412.61|410.41|0
1645141290000|2022-02-17 23:41:30|412.4|410.2|412.4|410.2|412.61|410.41|412.4|410.2|0
1645141300000|2022-02-17 23:41:40|412.5|410.3|412.4|410.2|412.5|410.3|412.4|410.2|0
1645141310000|2022-02-17 23:41:50|412.5|410.3|413.04|410.84|413.04|410.84|412.5|410.3|0
1645141320000|2022-02-17 23:42:00|413.14|410.94|413.14|410.94|413.14|410.94|413.14|410.94|0
1645141330000|2022-02-17 23:42:10|413.25|411.05|413.25|411.05|413.25|411.05|413.04|410.84|0
1645141340000|2022-02-17 23:42:20|413.14|410.94|413.67|411.47|413.67|411.47|413.14|410.94|0
1645141350000|2022-02-17 23:42:30|413.56|411.36|413.46|411.26|413.56|411.36|413.46|411.26|0
1645141360000|2022-02-17 23:42:40|413.67|411.47|413.67|411.47|413.67|411.47|413.67|411.47|0
1645141370000|2022-02-17 23:42:50|413.88|411.68|413.67|411.47|413.88|411.68|413.67|411.47|0
1645141380000|2022-02-17 23:43:00|413.88|411.68|413.88|411.68|414.09|411.89|413.88|411.68|0
1645141390000|2022-02-17 23:43:10|413.98|411.78|414.09|411.89|414.09|411.89|413.98|411.78|0
1645141400000|2022-02-17 23:43:20|414.31|412.11|414.31|412.11|414.31|412.11|414.31|412.11|0
1645141410000|2022-02-17 23:43:30|414.09|411.89|414.09|411.89|414.09|411.89|414.09|411.89|0
1645141420000|2022-02-17 23:43:40|414.2|412|413.67|411.47|414.2|412|413.67|411.47|0
1645141430000|2022-02-17 23:43:50|413.88|411.68|414.09|411.89|414.09|411.89|413.88|411.68|0
1645141440000|2022-02-17 23:44:00|414.19|411.99|414.19|411.99|414.19|411.99|414.19|411.99|0
1645141450000|2022-02-17 23:44:10|414.09|411.89|413.67|411.47|414.09|411.89|413.67|411.47|0
1645141460000|2022-02-17 23:44:20|413.46|411.26|413.25|411.05|413.56|411.36|413.25|411.05|0
1645141470000|2022-02-17 23:44:30|413.03|410.83|413.03|410.83|413.13|410.93|413.03|410.83|0
1645141480000|2022-02-17 23:44:40|412.82|410.62|412.92|410.72|412.92|410.72|412.82|410.62|0
1645141490000|2022-02-17 23:44:50|412.82|410.62|413.03|410.83|413.03|410.83|412.82|410.62|0
1645141500000|2022-02-17 23:45:00|413.24|411.04|413.46|411.26|413.46|411.26|413.13|410.93|0
1645141510000|2022-02-17 23:45:10|413.88|411.68|413.67|411.47|413.88|411.68|413.67|411.47|0
1645141520000|2022-02-17 23:45:20|413.24|411.04|413.24|411.04|413.24|411.04|413.24|411.04|0
1645141530000|2022-02-17 23:45:30|413.46|411.26|413.13|410.93|413.46|411.26|413.03|410.83|0
1645141540000|2022-02-17 23:45:40|413.03|410.83|412.82|410.62|413.03|410.83|412.82|410.62|0
1645141550000|2022-02-17 23:45:50|413.03|410.83|413.24|411.04|413.24|411.04|413.03|410.83|0
1645141560000|2022-02-17 23:46:00|413.13|410.93|413.24|411.04|413.24|411.04|413.13|410.93|0
1645141570000|2022-02-17 23:46:10|413.03|410.83|413.13|410.93|413.13|410.93|412.92|410.72|0
1645141580000|2022-02-17 23:46:20|413.45|411.25|413.45|411.25|413.45|411.25|413.34|411.14|0
1645141590000|2022-02-17 23:46:30|413.24|411.04|413.13|410.93|413.24|411.04|413.13|410.93|0
1645141600000|2022-02-17 23:46:40|413.45|411.25|413.56|411.36|413.56|411.36|413.24|411.04|0
1645141610000|2022-02-17 23:46:50|413.67|411.47|413.67|411.47|413.67|411.47|413.67|411.47|0
1645141620000|2022-02-17 23:47:00|413.88|411.68|413.88|411.68|413.88|411.68|413.67|411.47|0
1645141630000|2022-02-17 23:47:10|413.77|411.57|413.88|411.68|413.88|411.68|413.77|411.57|0
1645141640000|2022-02-17 23:47:20|413.67|411.47|413.45|411.25|413.67|411.47|413.45|411.25|0
1645141650000|2022-02-17 23:47:30|413.24|411.04|413.45|411.25|413.56|411.36|413.24|411.04|0
1645141670000|2022-02-17 23:47:50|413.66|411.46|413.66|411.46|413.88|411.68|413.66|411.46|0
1645141680000|2022-02-17 23:48:00|413.77|411.57|413.88|411.68|413.88|411.68|413.77|411.57|0
1645141690000|2022-02-17 23:48:10|414.19|411.99|414.09|411.89|414.19|411.99|414.09|411.89|0
1645141700000|2022-02-17 23:48:20|414.3|412.1|414.3|412.1|414.3|412.1|414.3|412.1|0
1645141710000|2022-02-17 23:48:30|414.09|411.89|414.3|412.1|414.3|412.1|414.09|411.89|0
1645141720000|2022-02-17 23:48:40|414.51|412.31|414.51|412.31|414.51|412.31|414.51|412.31|0
1645141730000|2022-02-17 23:48:50|414.61|412.41|414.61|412.41|414.72|412.52|414.61|412.41|0
1645141740000|2022-02-17 23:49:00|414.51|412.31|414.4|412.2|414.51|412.31|414.3|412.1|0
1645141750000|2022-02-17 23:49:10|414.51|412.31|414.61|412.41|414.72|412.52|414.51|412.31|0
1645141760000|2022-02-17 23:49:20|414.51|412.31|414.3|412.1|414.51|412.31|414.3|412.1|0
1645141770000|2022-02-17 23:49:30|414.51|412.31|414.51|412.31|414.61|412.41|414.51|412.31|0
1645141790000|2022-02-17 23:49:50|414.3|412.1|414.3|412.1|414.3|412.1|414.3|412.1|0
1645141800000|2022-02-17 23:50:00|414.4|412.2|414.3|412.1|414.4|412.2|414.3|412.1|0
1645141810000|2022-02-17 23:50:10|414.51|412.31|414.72|412.52|414.72|412.52|414.51|412.31|0
1645141820000|2022-02-17 23:50:20|414.51|412.31|414.51|412.31|414.51|412.31|414.51|412.31|0
1645141830000|2022-02-17 23:50:30|414.72|412.52|414.72|412.52|414.72|412.52|414.72|412.52|0
1645141840000|2022-02-17 23:50:40|414.61|412.41|414.72|412.52|414.72|412.52|414.51|412.31|0
1645141850000|2022-02-17 23:50:50|414.51|412.31|414.3|412.1|414.51|412.31|414.3|412.1|0
1645141860000|2022-02-17 23:51:00|414.51|412.31|414.4|412.2|414.51|412.31|414.4|412.2|0
1645141870000|2022-02-17 23:51:10|414.51|412.31|414.61|412.41|414.61|412.41|414.51|412.31|0
1645141880000|2022-02-17 23:51:20|414.72|412.52|414.82|412.62|414.82|412.62|414.72|412.52|0
1645141890000|2022-02-17 23:51:30|414.72|412.52|414.08|411.88|414.72|412.52|414.08|411.88|0
1645141900000|2022-02-17 23:51:40|414.19|411.99|414.51|412.31|414.51|412.31|414.19|411.99|0
1645141910000|2022-02-17 23:51:50|414.72|412.52|414.4|412.2|414.72|412.52|414.4|412.2|0
1645141920000|2022-02-17 23:52:00|414.51|412.31|414.61|412.41|414.61|412.41|414.51|412.31|0
1645141930000|2022-02-17 23:52:10|414.72|412.52|414.61|412.41|414.72|412.52|414.61|412.41|0
1645141940000|2022-02-17 23:52:20|414.51|412.31|414.51|412.31|414.51|412.31|414.51|412.31|0
1645141950000|2022-02-17 23:52:30|414.61|412.41|414.72|412.52|414.72|412.52|414.61|412.41|0
1645141960000|2022-02-17 23:52:40|414.61|412.41|414.61|412.41|414.61|412.41|414.61|412.41|0
1645141970000|2022-02-17 23:52:50|414.29|412.09|414.51|412.31|414.51|412.31|414.29|412.09|0
1645141980000|2022-02-17 23:53:00|414.4|412.2|414.29|412.09|414.4|412.2|414.29|412.09|0
1645141990000|2022-02-17 23:53:10|414.51|412.31|414.51|412.31|414.51|412.31|414.51|412.31|0
1645142010000|2022-02-17 23:53:30|414.29|412.09|414.29|412.09|414.29|412.09|414.29|412.09|0
1645142020000|2022-02-17 23:53:40|414.08|411.88|413.87|411.67|414.08|411.88|413.87|411.67|0
1645142030000|2022-02-17 23:53:50|413.66|411.46|414.08|411.88|414.08|411.88|413.66|411.46|0
1645142040000|2022-02-17 23:54:00|414.18|411.98|413.87|411.67|414.18|411.98|413.87|411.67|0
1645142050000|2022-02-17 23:54:10|413.66|411.46|413.66|411.46|413.66|411.46|413.66|411.46|0
1645142060000|2022-02-17 23:54:20|413.45|411.25|413.45|411.25|413.45|411.25|413.45|411.25|0
1645142070000|2022-02-17 23:54:30|413.66|411.46|413.66|411.46|413.66|411.46|413.66|411.46|0
1645142080000|2022-02-17 23:54:40|413.33|411.13|413.23|411.03|413.45|411.25|413.23|411.03|0
1645142090000|2022-02-17 23:54:50|413.02|410.82|413.02|410.82|413.02|410.82|413.02|410.82|0
1645142100000|2022-02-17 23:55:00|413.12|410.92|413.33|411.13|413.33|411.13|413.12|410.92|0
1645142110000|2022-02-17 23:55:10|413.23|411.03|413.23|411.03|413.23|411.03|413.23|411.03|0
1645142120000|2022-02-17 23:55:20|413.12|410.92|413.12|410.92|413.12|410.92|413.12|410.92|0
1645142130000|2022-02-17 23:55:30|413.33|411.13|413.23|411.03|413.33|411.13|413.23|411.03|0
1645142140000|2022-02-17 23:55:40|413.02|410.82|413.02|410.82|413.02|410.82|413.02|410.82|0
1645142160000|2022-02-17 23:56:00|413.12|410.92|413.44|411.24|413.44|411.24|413.12|410.92|0
1645142170000|2022-02-17 23:56:10|413.33|411.13|413.44|411.24|413.44|411.24|413.33|411.13|0
1645142180000|2022-02-17 23:56:20|413.66|411.46|413.66|411.46|413.66|411.46|413.44|411.24|0
1645142190000|2022-02-17 23:56:30|413.65|411.45|413.87|411.67|413.87|411.67|413.65|411.45|0
1645142200000|2022-02-17 23:56:40|413.65|411.45|413.65|411.45|413.65|411.45|413.65|411.45|0
1645142210000|2022-02-17 23:56:50|413.44|411.24|413.65|411.45|413.65|411.45|413.44|411.24|0
1645142220000|2022-02-17 23:57:00|413.54|411.34|413.65|411.45|413.65|411.45|413.54|411.34|0
1645142230000|2022-02-17 23:57:10|413.87|411.67|413.87|411.67|413.87|411.67|413.87|411.67|0
1645142240000|2022-02-17 23:57:20|414.29|412.09|414.29|412.09|414.29|412.09|414.08|411.88|0
1645142260000|2022-02-17 23:57:40|414.5|412.3|414.5|412.3|414.5|412.3|414.5|412.3|0
1645142270000|2022-02-17 23:57:50|414.71|412.51|414.71|412.51|414.71|412.51|414.71|412.51|0
1645142280000|2022-02-17 23:58:00|414.5|412.3|414.5|412.3|414.71|412.51|414.5|412.3|0
1645142290000|2022-02-17 23:58:10|414.29|412.09|413.44|411.24|414.29|412.09|413.33|411.13|0
1645142300000|2022-02-17 23:58:20|413.54|411.34|413.44|411.24|413.54|411.34|413.23|411.03|0
1645142310000|2022-02-17 23:58:30|413.65|411.45|413.75|411.55|413.75|411.55|413.65|411.45|0
1645142320000|2022-02-17 23:58:40|413.65|411.45|413.65|411.45|413.65|411.45|413.65|411.45|0
1645142330000|2022-02-17 23:58:50|413.86|411.66|414.08|411.88|414.08|411.88|413.86|411.66|0
1645142340000|2022-02-17 23:59:00|414.29|412.09|414.29|412.09|414.39|412.19|414.29|412.09|0
1645142350000|2022-02-17 23:59:10|414.18|411.98|414.08|411.88|414.18|411.98|414.08|411.88|0
1645142360000|2022-02-17 23:59:20|413.86|411.66|413.65|411.45|413.86|411.66|413.65|411.45|0
1645142370000|2022-02-17 23:59:30|413.86|411.66|413.96|411.76|413.96|411.76|413.86|411.66|0
1645142380000|2022-02-17 23:59:40|413.86|411.66|413.44|411.24|413.86|411.66|413.44|411.24|0
1645142390000|2022-02-17 23:59:50|413.23|411.03|413.23|411.03|413.23|411.03|413.23|411.03|0
1645142400000|2022-02-18 00:00:00|413.02|410.82|413.23|411.03|413.44|411.24|413.02|410.82|0
1645142410000|2022-02-18 00:00:10|413.44|411.24|413.54|411.34|413.96|411.76|413.44|411.24|0
1645142420000|2022-02-18 00:00:20|413.01|410.81|413.23|411.03|413.23|411.03|413.01|410.81|0
1645142430000|2022-02-18 00:00:30|413.33|411.13|413.01|410.81|413.33|411.13|412.8|410.6|0
1645142440000|2022-02-18 00:00:40|413.75|411.55|413.65|411.45|413.75|411.55|413.65|411.45|0
1645142450000|2022-02-18 00:00:50|413.86|411.66|413.75|411.55|413.86|411.66|413.75|411.55|0
1645142460000|2022-02-18 00:01:00|413.86|411.66|413.01|410.81|413.86|411.66|413.01|410.81|0
1645142470000|2022-02-18 00:01:10|413.23|411.03|413.23|411.03|413.44|411.24|413.23|411.03|0
1645142480000|2022-02-18 00:01:20|413.44|411.24|413.65|411.45|413.65|411.45|413.44|411.24|0
1645142490000|2022-02-18 00:01:30|413.75|411.55|414.28|412.08|414.28|412.08|413.75|411.55|0
1645142500000|2022-02-18 00:01:40|414.5|412.3|414.28|412.08|414.5|412.3|414.28|412.08|0
1645142510000|2022-02-18 00:01:50|414.39|412.19|414.28|412.08|414.39|412.19|414.28|412.08|0
1645142520000|2022-02-18 00:02:00|414.07|411.87|414.28|412.08|414.28|412.08|414.07|411.87|0
1645142530000|2022-02-18 00:02:10|413.86|411.66|414.92|412.72|414.92|412.72|413.86|411.66|0
1645142540000|2022-02-18 00:02:20|415.34|413.14|415.34|413.14|415.34|413.14|415.34|413.14|0
1645142550000|2022-02-18 00:02:30|415.56|413.36|415.34|413.14|415.56|413.36|415.34|413.14|0
1645142560000|2022-02-18 00:02:40|415.45|413.25|415.13|412.93|415.45|413.25|415.13|412.93|0
1645142570000|2022-02-18 00:02:50|415.02|412.82|414.92|412.72|415.02|412.82|414.71|412.51|0
1645142580000|2022-02-18 00:03:00|414.71|412.51|414.71|412.51|414.71|412.51|414.71|412.51|0
1645142590000|2022-02-18 00:03:10|414.81|412.61|415.13|412.93|415.13|412.93|414.81|412.61|0
1645142600000|2022-02-18 00:03:20|414.92|412.72|414.71|412.51|414.92|412.72|414.71|412.51|0
1645142610000|2022-02-18 00:03:30|414.49|412.29|414.71|412.51|414.71|412.51|414.49|412.29|0
1645142620000|2022-02-18 00:03:40|414.92|412.72|414.92|412.72|415.13|412.93|414.92|412.72|0
1645142630000|2022-02-18 00:03:50|415.13|412.93|414.6|412.4|415.13|412.93|414.6|412.4|0
1645142640000|2022-02-18 00:04:00|414.71|412.51|414.49|412.29|414.92|412.72|414.49|412.29|0
1645142650000|2022-02-18 00:04:10|414.71|412.51|414.81|412.61|414.81|412.61|414.71|412.51|0
1645142660000|2022-02-18 00:04:20|414.92|412.72|414.6|412.4|414.92|412.72|414.6|412.4|0
1645142670000|2022-02-18 00:04:30|414.71|412.51|414.71|412.51|414.71|412.51|414.49|412.29|0
1645142680000|2022-02-18 00:04:40|414.6|412.4|414.6|412.4|414.6|412.4|414.6|412.4|0
1645142690000|2022-02-18 00:04:50|415.02|412.82|414.92|412.72|415.02|412.82|414.92|412.72|0
1645142700000|2022-02-18 00:05:00|414.49|412.29|414.17|411.97|414.49|412.29|414.17|411.97|0
1645142710000|2022-02-18 00:05:10|414.07|411.87|414.07|411.87|414.07|411.87|414.07|411.87|0
1645142720000|2022-02-18 00:05:20|413.86|411.66|413.64|411.44|413.86|411.66|413.64|411.44|0
1645142730000|2022-02-18 00:05:30|413.43|411.23|413.43|411.23|413.43|411.23|413.43|411.23|0
1645142740000|2022-02-18 00:05:40|413.64|411.44|413.86|411.66|413.86|411.66|413.64|411.44|0
1645142750000|2022-02-18 00:05:50|414.07|411.87|414.07|411.87|414.07|411.87|414.07|411.87|0
1645142760000|2022-02-18 00:06:00|413.86|411.66|414.49|412.29|414.49|412.29|413.86|411.66|0
1645142770000|2022-02-18 00:06:10|414.28|412.08|413.86|411.66|414.28|412.08|413.86|411.66|0
1645142780000|2022-02-18 00:06:20|414.07|411.87|413.86|411.66|414.07|411.87|413.86|411.66|0
1645142790000|2022-02-18 00:06:30|414.07|411.87|414.28|412.08|414.28|412.08|414.07|411.87|0
1645142800000|2022-02-18 00:06:40|414.38|412.18|414.07|411.87|414.38|412.18|414.07|411.87|0
1645142810000|2022-02-18 00:06:50|413.85|411.65|413.85|411.65|413.85|411.65|413.85|411.65|0
1645142820000|2022-02-18 00:07:00|414.07|411.87|414.07|411.87|414.38|412.18|414.07|411.87|0
1645142830000|2022-02-18 00:07:10|414.17|411.97|414.17|411.97|414.17|411.97|414.17|411.97|0
1645142840000|2022-02-18 00:07:20|414.07|411.87|413.85|411.65|414.07|411.87|413.85|411.65|0
1645142850000|2022-02-18 00:07:30|414.07|411.87|414.07|411.87|414.07|411.87|414.07|411.87|0
1645142860000|2022-02-18 00:07:40|414.28|412.08|414.28|412.08|414.38|412.18|414.28|412.08|0
1645142870000|2022-02-18 00:07:50|414.07|411.87|413.85|411.65|414.07|411.87|413.85|411.65|0
1645142880000|2022-02-18 00:08:00|413.74|411.54|414.07|411.87|414.07|411.87|413.74|411.54|0
1645142890000|2022-02-18 00:08:10|413.85|411.65|414.7|412.5|414.7|412.5|413.85|411.65|0
1645142900000|2022-02-18 00:08:20|414.49|412.29|414.49|412.29|414.49|412.29|414.49|412.29|0
1645142910000|2022-02-18 00:08:30|414.7|412.5|414.7|412.5|414.7|412.5|414.7|412.5|0
1645142920000|2022-02-18 00:08:40|414.49|412.29|414.38|412.18|414.59|412.39|414.38|412.18|0
1645142930000|2022-02-18 00:08:50|414.28|412.08|414.28|412.08|414.38|412.18|414.28|412.08|0
1645142940000|2022-02-18 00:09:00|414.17|411.97|413.85|411.65|414.17|411.97|413.85|411.65|0
1645142950000|2022-02-18 00:09:10|413.64|411.44|413.43|411.23|413.64|411.44|413.43|411.23|0
1645142970000|2022-02-18 00:09:30|413.85|411.65|413.95|411.75|413.95|411.75|413.85|411.65|0
1645142980000|2022-02-18 00:09:40|413.85|411.65|414.06|411.86|414.06|411.86|413.85|411.65|0
1645142990000|2022-02-18 00:09:50|414.17|411.97|414.28|412.08|414.38|412.18|414.17|411.97|0
1645143000000|2022-02-18 00:10:00|413.85|411.65|414.16|411.96|414.16|411.96|413.85|411.65|0
1645143010000|2022-02-18 00:10:10|414.06|411.86|414.06|411.86|414.06|411.86|414.06|411.86|0
1645143020000|2022-02-18 00:10:20|413.95|411.75|414.06|411.86|414.06|411.86|413.64|411.44|0
1645143030000|2022-02-18 00:10:30|414.27|412.07|414.27|412.07|414.27|412.07|414.27|412.07|0
1645143040000|2022-02-18 00:10:40|414.16|411.96|414.27|412.07|414.27|412.07|414.16|411.96|0
1645143050000|2022-02-18 00:10:50|414.38|412.18|414.49|412.29|414.49|412.29|414.38|412.18|0
1645143060000|2022-02-18 00:11:00|414.7|412.5|413.85|411.65|414.7|412.5|413.85|411.65|0
1645143070000|2022-02-18 00:11:10|414.06|411.86|413.95|411.75|414.06|411.86|413.85|411.65|0
1645143080000|2022-02-18 00:11:20|414.49|412.29|414.27|412.07|414.49|412.29|414.27|412.07|0
1645143090000|2022-02-18 00:11:30|413.85|411.65|413.64|411.44|413.85|411.65|413.64|411.44|0
1645143100000|2022-02-18 00:11:40|413.85|411.65|413.95|411.75|413.95|411.75|413.85|411.65|0
1645143110000|2022-02-18 00:11:50|414.06|411.86|414.7|412.5|414.7|412.5|414.06|411.86|0
1645143120000|2022-02-18 00:12:00|414.91|412.71|414.37|412.17|415.01|412.81|414.37|412.17|0
1645143130000|2022-02-18 00:12:10|414.16|411.96|414.27|412.07|414.27|412.07|414.16|411.96|0
1645143140000|2022-02-18 00:12:20|414.48|412.28|414.48|412.28|414.48|412.28|414.37|412.17|0
1645143150000|2022-02-18 00:12:30|414.37|412.17|414.37|412.17|414.48|412.28|414.27|412.07|0
1645143160000|2022-02-18 00:12:40|414.48|412.28|414.27|412.07|414.48|412.28|414.27|412.07|0
1645143170000|2022-02-18 00:12:50|414.37|412.17|414.59|412.39|414.7|412.5|414.37|412.17|0
1645143180000|2022-02-18 00:13:00|414.48|412.28|413.42|411.22|414.59|412.39|413.42|411.22|0
1645143190000|2022-02-18 00:13:10|413.64|411.44|413.64|411.44|413.85|411.65|413.64|411.44|0
1645143200000|2022-02-18 00:13:20|413.21|411.01|413.21|411.01|413.42|411.22|413.21|411.01|0
1645143210000|2022-02-18 00:13:30|413|410.8|413.1|410.9|413.1|410.9|413|410.8|0
1645143220000|2022-02-18 00:13:40|413|410.8|412.68|410.48|413|410.8|412.58|410.38|0
1645143230000|2022-02-18 00:13:50|412.58|410.38|412.79|410.59|412.79|410.59|412.58|410.38|0
1645143240000|2022-02-18 00:14:00|412.89|410.69|413.42|411.22|413.42|411.22|412.89|410.69|0
1645143250000|2022-02-18 00:14:10|413.21|411.01|413.31|411.11|413.31|411.11|413|410.8|0
1645143260000|2022-02-18 00:14:20|413.42|411.22|413.52|411.32|413.85|411.65|413.42|411.22|0
1645143270000|2022-02-18 00:14:30|413.85|411.65|413.85|411.65|413.85|411.65|413.74|411.54|0
1645143280000|2022-02-18 00:14:40|413.63|411.43|413.85|411.65|414.06|411.86|413.63|411.43|0
1645143290000|2022-02-18 00:14:50|413.63|411.43|413.63|411.43|413.85|411.65|413.63|411.43|0
1645143300000|2022-02-18 00:15:00|414.06|411.86|413.95|411.75|414.06|411.86|413.95|411.75|0
1645143310000|2022-02-18 00:15:10|413.63|411.43|413.52|411.32|413.85|411.65|413.52|411.32|0
1645143320000|2022-02-18 00:15:20|413.21|411.01|413|410.8|413.21|411.01|412.89|410.69|0
1645143330000|2022-02-18 00:15:30|412.57|410.37|411.94|409.74|412.57|410.37|411.94|409.74|0
1645143340000|2022-02-18 00:15:40|412.15|409.95|411.52|409.32|412.15|409.95|411.52|409.32|0
1645143350000|2022-02-18 00:15:50|411.83|409.63|412.15|409.95|412.15|409.95|411.73|409.53|0
1645143360000|2022-02-18 00:16:00|411.94|409.74|411.09|408.89|411.94|409.74|411.09|408.89|0
1645143370000|2022-02-18 00:16:10|411.19|408.99|411.09|408.89|411.51|409.31|411.09|408.89|0
1645143380000|2022-02-18 00:16:20|410.88|408.68|410.25|408.05|410.88|408.68|410.25|408.05|0
1645143390000|2022-02-18 00:16:30|410.03|407.83|410.67|408.47|410.67|408.47|410.03|407.83|0
1645143400000|2022-02-18 00:16:40|411.09|408.89|411.09|408.89|411.09|408.89|410.88|408.68|0
1645143410000|2022-02-18 00:16:50|411.3|409.1|411.09|408.89|411.3|409.1|411.09|408.89|0
1645143420000|2022-02-18 00:17:00|410.88|408.68|410.88|408.68|410.88|408.68|410.88|408.68|0
1645143430000|2022-02-18 00:17:10|411.09|408.89|410.88|408.68|411.4|409.2|410.88|408.68|0
1645143440000|2022-02-18 00:17:20|411.09|408.89|411.19|408.99|411.3|409.1|411.09|408.89|0
1645143450000|2022-02-18 00:17:30|411.09|408.89|411.09|408.89|411.09|408.89|410.88|408.68|0
1645143460000|2022-02-18 00:17:40|410.88|408.68|410.77|408.57|410.88|408.68|410.77|408.57|0
1645143470000|2022-02-18 00:17:50|410.46|408.26|411.09|408.89|411.09|408.89|410.46|408.26|0
1645143480000|2022-02-18 00:18:00|411.51|409.31|411.09|408.89|411.51|409.31|411.09|408.89|0
1645143490000|2022-02-18 00:18:10|411.3|409.1|411.3|409.1|411.3|409.1|411.09|408.89|0
1645143500000|2022-02-18 00:18:20|411.4|409.2|411.72|409.52|411.72|409.52|411.4|409.2|0
1645143510000|2022-02-18 00:18:30|411.83|409.63|411.83|409.63|411.83|409.63|411.83|409.63|0
1645143520000|2022-02-18 00:18:40|411.72|409.52|411.72|409.52|411.82|409.62|411.72|409.52|0
1645143530000|2022-02-18 00:18:50|411.61|409.41|411.93|409.73|411.93|409.73|411.61|409.41|0
1645143540000|2022-02-18 00:19:00|412.15|409.95|411.51|409.31|412.15|409.95|411.51|409.31|0
1645143560000|2022-02-18 00:19:20|411.72|409.52|411.93|409.73|411.93|409.73|411.72|409.52|0
1645143570000|2022-02-18 00:19:30|412.04|409.84|412.15|409.95|412.15|409.95|411.93|409.73|0
1645143580000|2022-02-18 00:19:40|412.04|409.84|411.93|409.73|412.04|409.84|411.93|409.73|0
1645143590000|2022-02-18 00:19:50|412.15|409.95|412.15|409.95|412.15|409.95|412.15|409.95|0
1645143600000|2022-02-18 00:20:00|411.93|409.73|411.51|409.31|411.93|409.73|411.51|409.31|0
1645143610000|2022-02-18 00:20:10|411.3|409.1|410.98|408.78|411.3|409.1|410.98|408.78|0
1645143620000|2022-02-18 00:20:20|410.88|408.68|410.66|408.46|410.88|408.68|410.66|408.46|0
1645143630000|2022-02-18 00:20:30|410.45|408.25|410.88|408.68|410.88|408.68|410.45|408.25|0
1645143640000|2022-02-18 00:20:40|410.87|408.67|410.66|408.46|410.87|408.67|410.66|408.46|0
1645143650000|2022-02-18 00:20:50|410.45|408.25|410.45|408.25|410.45|408.25|410.34|408.14|0
1645143660000|2022-02-18 00:21:00|410.24|408.04|409.82|407.62|410.24|408.04|409.82|407.62|0
1645143670000|2022-02-18 00:21:10|410.03|407.83|410.45|408.25|410.45|408.25|410.03|407.83|0
1645143680000|2022-02-18 00:21:20|410.24|408.04|411.09|408.89|411.09|408.89|410.24|408.04|0
1645143690000|2022-02-18 00:21:30|410.66|408.46|410.13|407.93|410.66|408.46|410.13|407.93|0
1645143700000|2022-02-18 00:21:40|410.03|407.83|410.66|408.46|410.66|408.46|410.03|407.83|0
1645143710000|2022-02-18 00:21:50|410.45|408.25|410.24|408.04|410.45|408.25|410.24|408.04|0
1645143720000|2022-02-18 00:22:00|410.03|407.83|409.61|407.41|410.03|407.83|409.61|407.41|0
1645143730000|2022-02-18 00:22:10|409.71|407.51|409.71|407.51|409.82|407.62|409.61|407.41|0
1645143740000|2022-02-18 00:22:20|409.82|407.62|409.92|407.72|410.03|407.83|409.82|407.62|0
1645143750000|2022-02-18 00:22:30|409.82|407.62|409.82|407.62|409.82|407.62|409.39|407.19|0
1645143760000|2022-02-18 00:22:40|410.03|407.83|409.82|407.62|410.03|407.83|409.82|407.62|0
1645143770000|2022-02-18 00:22:50|410.03|407.83|410.03|407.83|410.03|407.83|410.03|407.83|0
1645143780000|2022-02-18 00:23:00|409.82|407.62|408.97|406.77|409.82|407.62|408.97|406.77|0
1645143800000|2022-02-18 00:23:20|408.76|406.56|409.81|407.61|409.81|407.61|408.76|406.56|0
1645143810000|2022-02-18 00:23:30|409.6|407.4|409.39|407.19|409.6|407.4|409.39|407.19|0
1645143820000|2022-02-18 00:23:40|409.6|407.4|409.6|407.4|409.81|407.61|409.6|407.4|0
1645143830000|2022-02-18 00:23:50|409.81|407.61|409.81|407.61|409.81|407.61|409.6|407.4|0
1645143840000|2022-02-18 00:24:00|409.6|407.4|409.6|407.4|409.6|407.4|409.28|407.08|0
1645143850000|2022-02-18 00:24:10|409.7|407.5|409.6|407.4|409.7|407.5|409.6|407.4|0
1645143860000|2022-02-18 00:24:20|409.39|407.19|409.6|407.4|409.81|407.61|409.39|407.19|0
1645143870000|2022-02-18 00:24:30|409.7|407.5|409.81|407.61|409.81|407.61|409.7|407.5|0
1645143880000|2022-02-18 00:24:40|409.7|407.5|409.6|407.4|409.7|407.5|409.6|407.4|0
1645143890000|2022-02-18 00:24:50|409.81|407.61|409.6|407.4|409.81|407.61|409.6|407.4|0
1645143900000|2022-02-18 00:25:00|409.18|406.98|409.39|407.19|409.39|407.19|409.18|406.98|0
1645143910000|2022-02-18 00:25:10|409.6|407.4|408.97|406.77|409.6|407.4|408.97|406.77|0
1645143920000|2022-02-18 00:25:20|409.18|406.98|409.18|406.98|409.39|407.19|408.97|406.77|0
1645143930000|2022-02-18 00:25:30|408.97|406.77|409.18|406.98|409.18|406.98|408.97|406.77|0
1645143940000|2022-02-18 00:25:40|409.39|407.19|409.6|407.4|409.6|407.4|409.39|407.19|0
1645143950000|2022-02-18 00:25:50|409.7|407.5|410.02|407.82|410.02|407.82|409.7|407.5|0
1645143960000|2022-02-18 00:26:00|410.23|408.03|410.23|408.03|410.23|408.03|410.23|408.03|0
1645143970000|2022-02-18 00:26:10|410.12|407.92|410.23|408.03|410.23|408.03|410.02|407.82|0
1645143980000|2022-02-18 00:26:20|410.45|408.25|410.23|408.03|410.45|408.25|410.23|408.03|0
1645143990000|2022-02-18 00:26:30|410.12|407.92|410.12|407.92|410.23|408.03|410.02|407.82|0
1645144000000|2022-02-18 00:26:40|410.23|408.03|410.23|408.03|410.45|408.25|410.23|408.03|0
1645144010000|2022-02-18 00:26:50|410.33|408.13|410.23|408.03|410.33|408.13|410.23|408.03|0
1645144020000|2022-02-18 00:27:00|410.33|408.13|410.23|408.03|410.44|408.24|410.23|408.03|0
1645144030000|2022-02-18 00:27:10|410.02|407.82|410.02|407.82|410.02|407.82|409.91|407.71|0
1645144040000|2022-02-18 00:27:20|410.23|408.03|410.23|408.03|410.23|408.03|410.23|408.03|0
1645144050000|2022-02-18 00:27:30|410.12|407.92|410.44|408.24|410.44|408.24|410.12|407.92|0
1645144060000|2022-02-18 00:27:40|410.23|408.03|410.44|408.24|410.44|408.24|410.23|408.03|0
1645144070000|2022-02-18 00:27:50|410.66|408.46|410.66|408.46|410.66|408.46|410.66|408.46|0
1645144080000|2022-02-18 00:28:00|410.65|408.45|410.54|408.34|410.65|408.45|410.54|408.34|0
1645144090000|2022-02-18 00:28:10|410.44|408.24|410.44|408.24|410.54|408.34|410.44|408.24|0
1645144110000|2022-02-18 00:28:30|410.65|408.45|410.65|408.45|410.65|408.45|410.65|408.45|0
1645144120000|2022-02-18 00:28:40|410.76|408.56|410.65|408.45|410.76|408.56|410.65|408.45|0
1645144130000|2022-02-18 00:28:50|410.33|408.13|410.54|408.34|410.54|408.34|410.33|408.13|0
1645144140000|2022-02-18 00:29:00|410.65|408.45|410.87|408.67|410.87|408.67|410.65|408.45|0
1645144150000|2022-02-18 00:29:10|410.65|408.45|410.86|408.66|410.87|408.67|410.65|408.45|0
1645144160000|2022-02-18 00:29:20|410.75|408.55|411.08|408.88|411.29|409.09|410.75|408.55|0
1645144170000|2022-02-18 00:29:30|410.86|408.66|410.86|408.66|410.86|408.66|410.86|408.66|0
1645144180000|2022-02-18 00:29:40|411.08|408.88|411.08|408.88|411.08|408.88|411.08|408.88|0
1645144190000|2022-02-18 00:29:50|410.65|408.45|410.65|408.45|410.65|408.45|410.65|408.45|0
1645144200000|2022-02-18 00:30:00|410.54|408.34|410.86|408.66|410.86|408.66|410.54|408.34|0
1645144210000|2022-02-18 00:30:10|410.75|408.55|411.39|409.19|411.39|409.19|410.75|408.55|0
1645144220000|2022-02-18 00:30:20|411.5|409.3|411.5|409.3|411.5|409.3|411.29|409.09|0
1645144230000|2022-02-18 00:30:30|411.29|409.09|411.18|408.98|411.29|409.09|411.18|408.98|0
1645144240000|2022-02-18 00:30:40|411.29|409.09|411.29|409.09|411.29|409.09|411.29|409.09|0
1645144250000|2022-02-18 00:30:50|411.07|408.87|411.07|408.87|411.07|408.87|411.07|408.87|0
1645144260000|2022-02-18 00:31:00|410.96|408.76|411.18|408.98|411.29|409.09|410.86|408.66|0
1645144270000|2022-02-18 00:31:10|411.07|408.87|411.07|408.87|411.07|408.87|410.96|408.76|0
1645144280000|2022-02-18 00:31:20|410.86|408.66|411.07|408.87|411.07|408.87|410.86|408.66|0
1645144290000|2022-02-18 00:31:30|410.86|408.66|410.86|408.66|410.86|408.66|410.86|408.66|0
1645144300000|2022-02-18 00:31:40|410.65|408.45|410.65|408.45|410.75|408.55|410.65|408.45|0
1645144310000|2022-02-18 00:31:50|410.33|408.13|410.23|408.03|410.33|408.13|410.02|407.82|0
1645144320000|2022-02-18 00:32:00|410.02|407.82|409.59|407.39|410.02|407.82|409.59|407.39|0
1645144330000|2022-02-18 00:32:10|409.38|407.18|409.17|406.97|409.38|407.18|409.17|406.97|0
1645144340000|2022-02-18 00:32:20|409.38|407.18|409.91|407.71|409.91|407.71|409.38|407.18|0
1645144350000|2022-02-18 00:32:30|409.8|407.6|409.91|407.71|409.91|407.71|409.8|407.6|0
1645144360000|2022-02-18 00:32:40|410.02|407.82|410.02|407.82|410.02|407.82|409.8|407.6|0
1645144370000|2022-02-18 00:32:50|410.44|408.24|410.75|408.55|410.75|408.55|410.44|408.24|0
1645144380000|2022-02-18 00:33:00|410.65|408.45|410.54|408.34|410.65|408.45|410.54|408.34|0
1645144390000|2022-02-18 00:33:10|410.44|408.24|410.01|407.81|410.44|408.24|410.01|407.81|0
1645144400000|2022-02-18 00:33:20|410.12|407.92|410.01|407.81|410.12|407.92|410.01|407.81|0
1645144410000|2022-02-18 00:33:30|409.8|407.6|409.38|407.18|409.8|407.6|409.38|407.18|0
1645144420000|2022-02-18 00:33:40|409.17|406.97|409.38|407.18|409.38|407.18|409.17|406.97|0
1645144430000|2022-02-18 00:33:50|409.27|407.07|409.59|407.39|409.59|407.39|409.17|406.97|0
1645144440000|2022-02-18 00:34:00|409.8|407.6|409.8|407.6|409.8|407.6|409.8|407.6|0
1645144450000|2022-02-18 00:34:10|409.59|407.39|410.01|407.81|410.01|407.81|409.59|407.39|0
1645144460000|2022-02-18 00:34:20|409.9|407.7|410.01|407.81|410.01|407.81|409.9|407.7|0
1645144470000|2022-02-18 00:34:30|409.9|407.7|410.22|408.02|410.22|408.02|409.9|407.7|0
1645144480000|2022-02-18 00:34:40|410.44|408.24|410.22|408.02|410.44|408.24|410.01|407.81|0
1645144490000|2022-02-18 00:34:50|410.33|408.13|410.22|408.02|410.33|408.13|410.01|407.81|0
1645144500000|2022-02-18 00:35:00|410.01|407.81|409.8|407.6|410.01|407.81|409.8|407.6|0
1645144510000|2022-02-18 00:35:10|409.9|407.7|409.8|407.6|410.01|407.81|409.8|407.6|0
1645144520000|2022-02-18 00:35:20|409.59|407.39|409.59|407.39|409.59|407.39|409.59|407.39|0
1645144530000|2022-02-18 00:35:30|409.38|407.18|409.17|406.97|409.38|407.18|409.17|406.97|0
1645144540000|2022-02-18 00:35:40|408.96|406.76|408.96|406.76|409.17|406.97|408.96|406.76|0
1645144550000|2022-02-18 00:35:50|408.74|406.54|408.74|406.54|408.74|406.54|408.74|406.54|0
1645144560000|2022-02-18 00:36:00|408.53|406.33|408.96|406.76|408.96|406.76|408.53|406.33|0
1645144570000|2022-02-18 00:36:10|408.85|406.65|408.96|406.76|408.96|406.76|408.74|406.54|0
1645144580000|2022-02-18 00:36:20|409.17|406.97|409.38|407.18|409.48|407.28|409.17|406.97|0
1645144590000|2022-02-18 00:36:30|409.17|406.97|409.27|407.07|409.38|407.18|409.17|406.97|0
1645144600000|2022-02-18 00:36:40|409.17|406.97|409.38|407.18|409.38|407.18|409.17|406.97|0
1645144610000|2022-02-18 00:36:50|409.17|406.97|409.17|406.97|409.17|406.97|409.17|406.97|0
1645144620000|2022-02-18 00:37:00|409.38|407.18|409.27|407.07|409.38|407.18|409.17|406.97|0
1645144630000|2022-02-18 00:37:10|409.17|406.97|409.38|407.18|409.38|407.18|409.17|406.97|0
1645144640000|2022-02-18 00:37:20|409.17|406.97|408.84|406.64|409.17|406.97|408.84|406.64|0
1645144650000|2022-02-18 00:37:30|408.95|406.75|408.95|406.75|409.16|406.96|408.95|406.75|0
1645144660000|2022-02-18 00:37:40|408.84|406.64|408.84|406.64|408.84|406.64|408.84|406.64|0
1645144670000|2022-02-18 00:37:50|408.74|406.54|407.9|405.7|408.74|406.54|407.9|405.7|0
1645144680000|2022-02-18 00:38:00|408.32|406.12|408.95|406.75|408.95|406.75|408.32|406.12|0
1645144690000|2022-02-18 00:38:10|408.74|406.54|408.53|406.33|408.74|406.54|408.53|406.33|0
1645144700000|2022-02-18 00:38:20|408.74|406.54|409.16|406.96|409.16|406.96|408.74|406.54|0
1645144710000|2022-02-18 00:38:30|408.95|406.75|409.16|406.96|409.16|406.96|408.95|406.75|0
1645144720000|2022-02-18 00:38:40|409.05|406.85|409.05|406.85|409.05|406.85|408.95|406.75|0
1645144730000|2022-02-18 00:38:50|408.95|406.75|408.95|406.75|408.95|406.75|408.74|406.54|0
1645144740000|2022-02-18 00:39:00|409.16|406.96|409.37|407.17|409.48|407.28|409.16|406.96|0
1645144750000|2022-02-18 00:39:10|409.59|407.39|409.69|407.49|409.69|407.49|409.59|407.39|0
1645144760000|2022-02-18 00:39:20|409.8|407.6|409.8|407.6|409.9|407.7|409.8|407.6|0
1645144770000|2022-02-18 00:39:30|409.9|407.7|410.01|407.81|410.01|407.81|409.9|407.7|0
1645144780000|2022-02-18 00:39:40|410.22|408.02|410.22|408.02|410.22|408.02|410.22|408.02|0
1645144790000|2022-02-18 00:39:50|410.01|407.81|409.8|407.6|410.01|407.81|409.58|407.38|0
1645144800000|2022-02-18 00:40:00|409.37|407.17|409.37|407.17|409.37|407.17|409.37|407.17|0
1645144810000|2022-02-18 00:40:10|409.47|407.27|409.58|407.38|409.58|407.38|409.47|407.27|0
1645144820000|2022-02-18 00:40:20|409.8|407.6|409.37|407.17|410.01|407.81|409.37|407.17|0
1645144830000|2022-02-18 00:40:30|409.47|407.27|409.79|407.59|409.79|407.59|409.47|407.27|0
1645144840000|2022-02-18 00:40:40|409.58|407.38|409.58|407.38|409.9|407.7|409.58|407.38|0
1645144850000|2022-02-18 00:40:50|409.79|407.59|409.79|407.59|409.79|407.59|409.79|407.59|0
1645144860000|2022-02-18 00:41:00|409.58|407.38|409.79|407.59|409.79|407.59|409.58|407.38|0
1645144870000|2022-02-18 00:41:10|409.16|406.96|409.16|406.96|409.58|407.38|409.16|406.96|0
1645144880000|2022-02-18 00:41:20|408.95|406.75|408.95|406.75|408.95|406.75|408.74|406.54|0
1645144890000|2022-02-18 00:41:30|409.16|406.96|409.16|406.96|409.16|406.96|409.16|406.96|0
1645144900000|2022-02-18 00:41:40|408.95|406.75|409.05|406.85|409.16|406.96|408.95|406.75|0
1645144910000|2022-02-18 00:41:50|409.16|406.96|409.05|406.85|409.16|406.96|409.05|406.85|0
1645144920000|2022-02-18 00:42:00|409.16|406.96|408.95|406.75|409.16|406.96|408.95|406.75|0
1645144940000|2022-02-18 00:42:20|409.16|406.96|409.16|406.96|409.16|406.96|409.16|406.96|0
1645144950000|2022-02-18 00:42:30|408.95|406.75|408.74|406.54|408.95|406.75|408.74|406.54|0
1645144960000|2022-02-18 00:42:40|408.53|406.33|408.74|406.54|408.74|406.54|408.53|406.33|0
1645144970000|2022-02-18 00:42:50|408.63|406.43|408.74|406.54|408.84|406.64|408.63|406.43|0
1645144980000|2022-02-18 00:43:00|408.84|406.64|409.16|406.96|409.16|406.96|408.84|406.64|0
1645145000000|2022-02-18 00:43:20|408.95|406.75|409.16|406.96|409.37|407.17|408.95|406.75|0
1645145010000|2022-02-18 00:43:30|408.95|406.75|408.95|406.75|408.95|406.75|408.95|406.75|0
1645145020000|2022-02-18 00:43:40|408.74|406.54|408.74|406.54|408.74|406.54|408.74|406.54|0
1645145030000|2022-02-18 00:43:50|408.95|406.75|408.95|406.75|408.95|406.75|408.95|406.75|0
1645145040000|2022-02-18 00:44:00|409.16|406.96|409.26|407.06|409.26|407.06|409.16|406.96|0
1645145050000|2022-02-18 00:44:10|409.37|407.17|409.37|407.17|409.58|407.38|409.37|407.17|0
1645145060000|2022-02-18 00:44:20|409.58|407.38|409.58|407.38|409.58|407.38|409.58|407.38|0
1645145070000|2022-02-18 00:44:30|409.37|407.17|409.37|407.17|409.37|407.17|409.37|407.17|0
1645145080000|2022-02-18 00:44:40|409.16|406.96|409.16|406.96|409.37|407.17|409.16|406.96|0
1645145090000|2022-02-18 00:44:50|408.95|406.75|408.73|406.53|408.95|406.75|408.73|406.53|0
1645145100000|2022-02-18 00:45:00|408.52|406.32|408.52|406.32|408.52|406.32|408.31|406.11|0
1645145110000|2022-02-18 00:45:10|409.05|406.85|408.94|406.74|409.05|406.85|408.94|406.74|0
1645145120000|2022-02-18 00:45:20|409.16|406.96|408.94|406.74|409.16|406.96|408.94|406.74|0
1645145130000|2022-02-18 00:45:30|409.16|406.96|409.05|406.85|409.16|406.96|408.94|406.74|0
1645145140000|2022-02-18 00:45:40|409.16|406.96|409.16|406.96|409.37|407.17|409.16|406.96|0
1645145150000|2022-02-18 00:45:50|409.37|407.17|409.58|407.38|409.58|407.38|409.16|406.96|0
1645145160000|2022-02-18 00:46:00|409.37|407.17|409.26|407.06|409.37|407.17|409.15|406.95|0
1645145170000|2022-02-18 00:46:10|409.15|406.95|408.73|406.53|409.15|406.95|408.73|406.53|0
1645145180000|2022-02-18 00:46:20|408.94|406.74|408.94|406.74|408.94|406.74|408.94|406.74|0
1645145190000|2022-02-18 00:46:30|409.15|406.95|409.15|406.95|409.15|406.95|409.15|406.95|0
1645145200000|2022-02-18 00:46:40|409.37|407.17|409.15|406.95|409.37|407.17|409.15|406.95|0
1645145210000|2022-02-18 00:46:50|408.94|406.74|408.73|406.53|408.94|406.74|408.73|406.53|0
1645145220000|2022-02-18 00:47:00|408.52|406.32|408.31|406.11|408.52|406.32|408.31|406.11|0
1645145230000|2022-02-18 00:47:10|408.41|406.21|408.73|406.53|408.73|406.53|408.41|406.21|0
1645145240000|2022-02-18 00:47:20|408.62|406.42|408.62|406.42|408.73|406.53|408.62|406.42|0
1645145250000|2022-02-18 00:47:30|408.73|406.53|408.73|406.53|408.83|406.63|408.73|406.53|0
1645145260000|2022-02-18 00:47:40|408.52|406.32|408.73|406.53|408.73|406.53|408.52|406.32|0
1645145280000|2022-02-18 00:48:00|408.52|406.32|408.2|406|408.52|406.32|408.2|406|0
1645145290000|2022-02-18 00:48:10|407.89|405.69|407.25|405.05|407.89|405.69|407.25|405.05|0
1645145300000|2022-02-18 00:48:20|407.46|405.26|407.25|405.05|407.46|405.26|407.25|405.05|0
1645145310000|2022-02-18 00:48:30|407.46|405.26|407.67|405.47|407.67|405.47|407.46|405.26|0
1645145320000|2022-02-18 00:48:40|407.56|405.36|407.67|405.47|407.67|405.47|407.56|405.36|0
1645145330000|2022-02-18 00:48:50|407.46|405.26|407.25|405.05|407.46|405.26|407.25|405.05|0
1645145340000|2022-02-18 00:49:00|407.04|404.84|407.04|404.84|407.04|404.84|407.04|404.84|0
1645145350000|2022-02-18 00:49:10|406.62|404.42|406.41|404.21|406.62|404.42|406.41|404.21|0
1645145360000|2022-02-18 00:49:20|406.2|404|406.41|404.21|406.41|404.21|406.2|404|0
1645145370000|2022-02-18 00:49:30|406.62|404.42|406.83|404.63|406.83|404.63|406.62|404.42|0
1645145380000|2022-02-18 00:49:40|406.62|404.42|406.83|404.63|406.83|404.63|406.62|404.42|0
1645145390000|2022-02-18 00:49:50|407.04|404.84|406.62|404.42|407.04|404.84|406.62|404.42|0
1645145400000|2022-02-18 00:50:00|406.41|404.21|405.78|403.58|406.41|404.21|405.78|403.58|0
1645145410000|2022-02-18 00:50:10|405.35|403.15|405.78|403.58|405.78|403.58|405.35|403.15|0
1645145420000|2022-02-18 00:50:20|405.57|403.37|405.35|403.15|405.57|403.37|404.82|402.62|0
1645145430000|2022-02-18 00:50:30|404.93|402.73|405.14|402.94|405.35|403.15|404.93|402.73|0
1645145440000|2022-02-18 00:50:40|405.35|403.15|405.35|403.15|405.56|403.36|405.35|403.15|0
1645145450000|2022-02-18 00:50:50|405.46|403.26|405.56|403.36|405.78|403.58|405.35|403.15|0
1645145460000|2022-02-18 00:51:00|405.35|403.15|405.14|402.94|405.35|403.15|404.93|402.73|0
1645145470000|2022-02-18 00:51:10|405.03|402.83|405.14|402.94|405.14|402.94|404.72|402.52|0
1645145480000|2022-02-18 00:51:20|404.93|402.73|405.14|402.94|405.14|402.94|404.93|402.73|0
1645145490000|2022-02-18 00:51:30|405.35|403.15|405.77|403.57|405.77|403.57|405.35|403.15|0
1645145500000|2022-02-18 00:51:40|405.98|403.78|405.98|403.78|405.98|403.78|405.77|403.57|0
1645145510000|2022-02-18 00:51:50|406.3|404.1|407.04|404.84|407.04|404.84|406.3|404.1|0
1645145520000|2022-02-18 00:52:00|406.83|404.63|407.04|404.84|407.25|405.05|406.83|404.63|0
1645145530000|2022-02-18 00:52:10|407.25|405.05|407.04|404.84|407.25|405.05|407.04|404.84|0
1645145550000|2022-02-18 00:52:30|407.14|404.94|407.04|404.84|407.14|404.94|407.04|404.84|0
1645145570000|2022-02-18 00:52:50|407.25|405.05|407.25|405.05|407.25|405.05|407.25|405.05|0
1645145580000|2022-02-18 00:53:00|407.46|405.26|407.88|405.68|407.88|405.68|407.46|405.26|0
1645145590000|2022-02-18 00:53:10|407.67|405.47|407.67|405.47|407.67|405.47|407.67|405.47|0
1645145600000|2022-02-18 00:53:20|407.88|405.68|408.72|406.52|408.72|406.52|407.88|405.68|0
1645145610000|2022-02-18 00:53:30|408.93|406.73|408.93|406.73|408.93|406.73|408.93|406.73|0
1645145620000|2022-02-18 00:53:40|409.15|406.95|409.04|406.84|409.15|406.95|409.04|406.84|0
1645145630000|2022-02-18 00:53:50|409.57|407.37|409.36|407.16|409.57|407.37|409.36|407.16|0
1645145650000|2022-02-18 00:54:10|409.25|407.05|408.93|406.73|409.25|407.05|408.93|406.73|0
1645145660000|2022-02-18 00:54:20|409.15|406.95|409.14|406.94|409.36|407.16|409.14|406.94|0
1645145670000|2022-02-18 00:54:30|409.04|406.84|408.93|406.73|409.04|406.84|408.93|406.73|0
1645145680000|2022-02-18 00:54:40|409.14|406.94|409.14|406.94|409.14|406.94|409.14|406.94|0
1645145690000|2022-02-18 00:54:50|409.36|407.16|409.78|407.58|409.78|407.58|409.36|407.16|0
1645145700000|2022-02-18 00:55:00|409.36|407.16|409.36|407.16|409.57|407.37|409.36|407.16|0
1645145710000|2022-02-18 00:55:10|409.57|407.37|409.57|407.37|409.57|407.37|409.57|407.37|0
1645145720000|2022-02-18 00:55:20|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1645145740000|2022-02-18 00:55:40|409.99|407.79|409.99|407.79|409.99|407.79|409.99|407.79|0
1645145750000|2022-02-18 00:55:50|409.78|407.58|409.78|407.58|409.78|407.58|409.78|407.58|0
1645145760000|2022-02-18 00:56:00|409.99|407.79|409.99|407.79|409.99|407.79|409.99|407.79|0
1645145770000|2022-02-18 00:56:10|410.2|408|410.41|408.21|410.41|408.21|410.2|408|0
1645145780000|2022-02-18 00:56:20|409.99|407.79|410.2|408|410.2|408|409.99|407.79|0
1645145790000|2022-02-18 00:56:30|409.99|407.79|409.99|407.79|410.2|408|409.99|407.79|0
1645145800000|2022-02-18 00:56:40|410.2|408|410.2|408|410.2|408|410.2|408|0
1645145810000|2022-02-18 00:56:50|410.41|408.21|410.62|408.42|410.62|408.42|410.2|408|0
1645145820000|2022-02-18 00:57:00|410.41|408.21|410.41|408.21|410.41|408.21|410.41|408.21|0
1645145840000|2022-02-18 00:57:20|410.62|408.42|411.04|408.84|411.26|409.06|410.62|408.42|0
1645145850000|2022-02-18 00:57:30|410.83|408.63|410.83|408.63|410.83|408.63|410.83|408.63|0
1645145860000|2022-02-18 00:57:40|411.04|408.84|411.25|409.05|411.25|409.05|411.04|408.84|0
1645145870000|2022-02-18 00:57:50|411.14|408.94|411.14|408.94|411.14|408.94|411.14|408.94|0
1645145880000|2022-02-18 00:58:00|411.25|409.05|411.25|409.05|411.25|409.05|411.04|408.84|0
1645145890000|2022-02-18 00:58:10|411.04|408.84|411.47|409.27|411.47|409.27|411.04|408.84|0
1645145900000|2022-02-18 00:58:20|411.25|409.05|411.04|408.84|411.25|409.05|411.04|408.84|0
1645145910000|2022-02-18 00:58:30|411.25|409.05|411.04|408.84|411.25|409.05|411.04|408.84|0
1645145920000|2022-02-18 00:58:40|411.14|408.94|410.51|408.31|411.14|408.94|410.51|408.31|0
1645145930000|2022-02-18 00:58:50|410.62|408.42|410.51|408.31|410.62|408.42|410.51|408.31|0
1645145940000|2022-02-18 00:59:00|410.41|408.21|410.51|408.31|410.51|408.31|410.41|408.21|0
1645145950000|2022-02-18 00:59:10|410.2|408|410.41|408.21|410.41|408.21|410.2|408|0
1645145960000|2022-02-18 00:59:20|410.51|408.31|410.51|408.31|410.51|408.31|410.51|408.31|0
1645145970000|2022-02-18 00:59:30|410.62|408.42|410.62|408.42|410.62|408.42|410.62|408.42|0
1645145980000|2022-02-18 00:59:40|410.83|408.63|410.83|408.63|410.83|408.63|410.83|408.63|0
1645146000000|2022-02-18 01:00:00|411.25|409.05|410.93|408.73|411.25|409.05|410.93|408.73|0
1645146010000|2022-02-18 01:00:10|411.04|408.84|411.14|408.94|411.25|409.05|411.04|408.84|0
1645146020000|2022-02-18 01:00:20|411.25|409.05|411.04|408.84|411.25|409.05|411.04|408.84|0
1645146030000|2022-02-18 01:00:30|410.93|408.73|411.04|408.84|411.04|408.84|410.93|408.73|0
1645146040000|2022-02-18 01:00:40|411.14|408.94|411.04|408.84|411.14|408.94|410.83|408.63|0
1645146050000|2022-02-18 01:00:50|411.14|408.94|411.04|408.84|411.14|408.94|411.04|408.84|0
1645146060000|2022-02-18 01:01:00|410.83|408.63|411.25|409.05|411.25|409.05|410.83|408.63|0
1645146070000|2022-02-18 01:01:10|411.67|409.47|411.99|409.79|411.99|409.79|411.67|409.47|0
1645146080000|2022-02-18 01:01:20|412.94|410.74|412.52|410.32|413.05|410.85|412.52|410.32|0
1645146090000|2022-02-18 01:01:30|412.41|410.21|412.52|410.32|412.52|410.32|412.41|410.21|0
1645146100000|2022-02-18 01:01:40|412.31|410.11|412.73|410.53|412.73|410.53|412.31|410.11|0
1645146110000|2022-02-18 01:01:50|412.83|410.63|412.52|410.32|412.94|410.74|412.52|410.32|0
1645146120000|2022-02-18 01:02:00|412.73|410.53|412.73|410.53|412.73|410.53|412.73|410.53|0
1645146130000|2022-02-18 01:02:10|412.52|410.32|412.52|410.32|412.52|410.32|412.52|410.32|0
1645146150000|2022-02-18 01:02:30|412.41|410.21|412.52|410.32|412.52|410.32|412.41|410.21|0
1645146160000|2022-02-18 01:02:40|412.31|410.11|412.31|410.11|412.52|410.32|412.31|410.11|0
1645146170000|2022-02-18 01:02:50|412.52|410.32|412.41|410.21|412.52|410.32|412.31|410.11|0
1645146180000|2022-02-18 01:03:00|412.31|410.11|412.31|410.11|412.41|410.21|412.31|410.11|0
1645146190000|2022-02-18 01:03:10|412.1|409.9|412.31|410.11|412.31|410.11|412.09|409.89|0
1645146200000|2022-02-18 01:03:20|412.2|410|412.09|409.89|412.31|410.11|412.09|409.89|0
1645146210000|2022-02-18 01:03:30|411.88|409.68|411.77|409.57|411.88|409.68|411.67|409.47|0
1645146220000|2022-02-18 01:03:40|411.88|409.68|411.67|409.47|411.88|409.68|411.67|409.47|0
1645146230000|2022-02-18 01:03:50|411.88|409.68|411.67|409.47|411.88|409.68|411.67|409.47|0
1645146250000|2022-02-18 01:04:10|411.46|409.26|411.46|409.26|411.67|409.47|411.46|409.26|0
1645146260000|2022-02-18 01:04:20|411.35|409.15|411.46|409.26|411.46|409.26|411.25|409.05|0
1645146280000|2022-02-18 01:04:40|412.09|409.89|412.52|410.32|412.52|410.32|412.09|409.89|0
1645146290000|2022-02-18 01:04:50|412.41|410.21|412.62|410.42|412.73|410.53|412.41|410.21|0
1645146300000|2022-02-18 01:05:00|412.52|410.32|412.3|410.1|412.52|410.32|412.3|410.1|0
1645146310000|2022-02-18 01:05:10|412.09|409.89|411.67|409.47|412.09|409.89|411.67|409.47|0
1645146320000|2022-02-18 01:05:20|411.46|409.26|411.56|409.36|411.56|409.36|411.46|409.26|0
1645146330000|2022-02-18 01:05:30|411.46|409.26|411.67|409.47|411.67|409.47|411.46|409.26|0
1645146340000|2022-02-18 01:05:40|411.88|409.68|411.98|409.78|411.98|409.78|411.88|409.68|0
1645146350000|2022-02-18 01:05:50|412.09|409.89|412.09|409.89|412.09|409.89|412.09|409.89|0
1645146360000|2022-02-18 01:06:00|411.88|409.68|412.09|409.89|412.09|409.89|411.88|409.68|0
1645146380000|2022-02-18 01:06:20|411.88|409.68|411.88|409.68|411.88|409.68|411.88|409.68|0
1645146390000|2022-02-18 01:06:30|411.98|409.78|412.3|410.1|412.3|410.1|411.98|409.78|0
1645146400000|2022-02-18 01:06:40|412.19|409.99|412.51|410.31|412.51|410.31|412.09|409.89|0
1645146410000|2022-02-18 01:06:50|412.3|410.1|412.3|410.1|412.3|410.1|412.3|410.1|0
1645146420000|2022-02-18 01:07:00|412.4|410.2|412.73|410.53|412.94|410.74|412.4|410.2|0
1645146430000|2022-02-18 01:07:10|412.94|410.74|412.73|410.53|412.94|410.74|412.73|410.53|0
1645146440000|2022-02-18 01:07:20|412.94|410.74|412.73|410.53|412.94|410.74|412.73|410.53|0
1645146450000|2022-02-18 01:07:30|412.51|410.31|412.51|410.31|412.51|410.31|412.51|410.31|0
1645146460000|2022-02-18 01:07:40|412.3|410.1|412.3|410.1|412.3|410.1|412.3|410.1|0
1645146470000|2022-02-18 01:07:50|412.09|409.89|412.3|410.1|412.3|410.1|412.09|409.89|0
1645146480000|2022-02-18 01:08:00|412.51|410.31|412.09|409.89|412.51|410.31|412.09|409.89|0
1645146490000|2022-02-18 01:08:10|412.3|410.1|411.88|409.68|412.3|410.1|411.88|409.68|0
1645146500000|2022-02-18 01:08:20|411.67|409.47|411.45|409.25|411.67|409.47|411.45|409.25|0
1645146510000|2022-02-18 01:08:30|411.67|409.47|411.67|409.47|411.67|409.47|411.67|409.47|0
1645146520000|2022-02-18 01:08:40|411.88|409.68|411.67|409.47|411.98|409.78|411.67|409.47|0
1645146530000|2022-02-18 01:08:50|411.56|409.36|412.09|409.89|412.09|409.89|411.56|409.36|0
1645146540000|2022-02-18 01:09:00|412.51|410.31|412.09|409.89|412.51|410.31|412.09|409.89|0
1645146550000|2022-02-18 01:09:10|411.88|409.68|412.09|409.89|412.09|409.89|411.88|409.68|0
1645146560000|2022-02-18 01:09:20|411.88|409.68|412.09|409.89|412.09|409.89|411.88|409.68|0
1645146570000|2022-02-18 01:09:30|411.88|409.68|412.09|409.89|412.09|409.89|411.77|409.57|0
1645146580000|2022-02-18 01:09:40|411.88|409.68|411.45|409.25|411.98|409.78|411.45|409.25|0
1645146590000|2022-02-18 01:09:50|411.24|409.04|411.03|408.83|411.24|409.04|411.03|408.83|0
1645146600000|2022-02-18 01:10:00|411.24|409.04|411.03|408.83|411.24|409.04|411.03|408.83|0
1645146610000|2022-02-18 01:10:10|410.61|408.41|410.61|408.41|410.61|408.41|410.61|408.41|0
1645146620000|2022-02-18 01:10:20|410.39|408.19|410.39|408.19|410.39|408.19|410.39|408.19|0
1645146630000|2022-02-18 01:10:30|410.18|407.98|410.18|407.98|410.18|407.98|410.18|407.98|0
1645146640000|2022-02-18 01:10:40|410.39|408.19|410.39|408.19|410.39|408.19|410.39|408.19|0
1645146650000|2022-02-18 01:10:50|410.61|408.41|410.6|408.4|410.61|408.41|410.5|408.3|0
1645146660000|2022-02-18 01:11:00|410.39|408.19|409.86|407.66|410.39|408.19|409.86|407.66|0
1645146670000|2022-02-18 01:11:10|409.76|407.56|409.97|407.77|409.97|407.77|409.76|407.56|0
1645146680000|2022-02-18 01:11:20|409.76|407.56|410.18|407.98|410.18|407.98|409.76|407.56|0
1645146690000|2022-02-18 01:11:30|409.97|407.77|410.18|407.98|410.18|407.98|409.97|407.77|0
1645146700000|2022-02-18 01:11:40|410.07|407.87|409.76|407.56|410.07|407.87|409.76|407.56|0
1645146710000|2022-02-18 01:11:50|409.55|407.35|409.65|407.45|409.76|407.56|409.55|407.35|0
1645146720000|2022-02-18 01:12:00|409.97|407.77|409.86|407.66|409.97|407.77|409.86|407.66|0
1645146730000|2022-02-18 01:12:10|409.76|407.56|409.97|407.77|409.97|407.77|409.76|407.56|0
1645146740000|2022-02-18 01:12:20|409.86|407.66|409.97|407.77|409.97|407.77|409.76|407.56|0
1645146750000|2022-02-18 01:12:30|410.07|407.87|410.07|407.87|410.18|407.98|409.97|407.77|0
1645146760000|2022-02-18 01:12:40|410.18|407.98|410.07|407.87|410.18|407.98|409.97|407.77|0
1645146770000|2022-02-18 01:12:50|410.18|407.98|410.18|407.98|410.18|407.98|410.18|407.98|0
1645146780000|2022-02-18 01:13:00|410.28|408.08|410.49|408.29|410.49|408.29|410.28|408.08|0
1645146790000|2022-02-18 01:13:10|410.6|408.4|410.7|408.5|410.7|408.5|410.6|408.4|0
1645146800000|2022-02-18 01:13:20|410.6|408.4|410.6|408.4|410.6|408.4|410.6|408.4|0
1645146810000|2022-02-18 01:13:30|410.39|408.19|409.86|407.66|410.39|408.19|409.86|407.66|0
1645146820000|2022-02-18 01:13:40|409.76|407.56|409.54|407.34|409.76|407.56|409.54|407.34|0
1645146830000|2022-02-18 01:13:50|409.43|407.23|409.33|407.13|409.43|407.23|409.33|407.13|0
1645146840000|2022-02-18 01:14:00|409.43|407.23|409.76|407.56|409.76|407.56|409.33|407.13|0
1645146850000|2022-02-18 01:14:10|409.65|407.45|409.86|407.66|409.97|407.77|409.65|407.45|0
1645146860000|2022-02-18 01:14:20|409.76|407.56|409.97|407.77|409.97|407.77|409.76|407.56|0
1645146870000|2022-02-18 01:14:30|410.07|407.87|410.18|407.98|410.18|407.98|410.07|407.87|0
1645146880000|2022-02-18 01:14:40|410.07|407.87|409.97|407.77|410.07|407.87|409.97|407.77|0
1645146890000|2022-02-18 01:14:50|410.18|407.98|410.39|408.19|410.39|408.19|409.97|407.77|0
1645146900000|2022-02-18 01:15:00|410.18|407.98|410.39|408.19|410.39|408.19|410.18|407.98|0
1645146910000|2022-02-18 01:15:10|410.28|408.08|410.39|408.19|410.39|408.19|410.28|408.08|0
1645146920000|2022-02-18 01:15:20|410.6|408.4|410.39|408.19|410.6|408.4|410.39|408.19|0
1645146930000|2022-02-18 01:15:30|410.7|408.5|410.81|408.61|410.81|408.61|410.6|408.4|0
1645146940000|2022-02-18 01:15:40|410.6|408.4|410.81|408.61|410.81|408.61|410.6|408.4|0
1645146950000|2022-02-18 01:15:50|410.91|408.71|411.23|409.03|411.23|409.03|410.81|408.61|0
1645146970000|2022-02-18 01:16:10|411.33|409.13|411.33|409.13|411.44|409.24|411.33|409.13|0
1645146980000|2022-02-18 01:16:20|411.23|409.03|411.33|409.13|411.33|409.13|411.23|409.03|0
1645146990000|2022-02-18 01:16:30|411.44|409.24|411.44|409.24|411.44|409.24|411.44|409.24|0
1645147000000|2022-02-18 01:16:40|411.33|409.13|411.33|409.13|411.44|409.24|411.33|409.13|0
1645147010000|2022-02-18 01:16:50|411.44|409.24|411.12|408.92|411.44|409.24|411.12|408.92|0
1645147020000|2022-02-18 01:17:00|411.02|408.82|410.6|408.4|411.02|408.82|410.6|408.4|0
1645147030000|2022-02-18 01:17:10|410.81|408.61|410.6|408.4|410.81|408.61|410.6|408.4|0
1645147040000|2022-02-18 01:17:20|410.7|408.5|410.6|408.4|410.81|408.61|410.6|408.4|0
1645147050000|2022-02-18 01:17:30|410.81|408.61|411.02|408.82|411.02|408.82|410.81|408.61|0
1645147060000|2022-02-18 01:17:40|410.91|408.71|410.81|408.61|410.91|408.71|410.81|408.61|0
1645147070000|2022-02-18 01:17:50|410.49|408.29|410.39|408.19|410.49|408.29|410.39|408.19|0
1645147080000|2022-02-18 01:18:00|410.17|407.97|409.96|407.76|410.17|407.97|409.96|407.76|0
1645147090000|2022-02-18 01:18:10|410.17|407.97|409.75|407.55|410.17|407.97|409.75|407.55|0
1645147100000|2022-02-18 01:18:20|409.96|407.76|410.38|408.18|410.38|408.18|409.96|407.76|0
1645147110000|2022-02-18 01:18:30|410.91|408.71|410.6|408.4|410.91|408.71|410.6|408.4|0
1645147120000|2022-02-18 01:18:40|410.49|408.29|410.6|408.4|410.6|408.4|410.38|408.18|0
1645147130000|2022-02-18 01:18:50|410.38|408.18|410.17|407.97|410.38|408.18|410.17|407.97|0
1645147140000|2022-02-18 01:19:00|410.38|408.18|409.54|407.34|410.38|408.18|409.54|407.34|0
1645147150000|2022-02-18 01:19:10|409.33|407.13|410.17|407.97|410.27|408.07|409.33|407.13|0
1645147160000|2022-02-18 01:19:20|410.49|408.29|410.38|408.18|410.49|408.29|410.38|408.18|0
1645147170000|2022-02-18 01:19:30|410.27|408.07|410.38|408.18|410.38|408.18|410.27|408.07|0
1645147190000|2022-02-18 01:19:50|410.17|407.97|410.17|407.97|410.17|407.97|410.17|407.97|0
1645147200000|2022-02-18 01:20:00|410.06|407.86|410.06|407.86|410.06|407.86|410.06|407.86|0
1645147210000|2022-02-18 01:20:10|410.17|407.97|409.96|407.76|410.17|407.97|409.96|407.76|0
1645147220000|2022-02-18 01:20:20|410.81|408.61|410.59|408.39|410.81|408.61|410.48|408.28|0
1645147230000|2022-02-18 01:20:30|410.38|408.18|410.38|408.18|410.38|408.18|410.38|408.18|0
1645147240000|2022-02-18 01:20:40|410.7|408.5|410.59|408.39|410.7|408.5|410.59|408.39|0
1645147250000|2022-02-18 01:20:50|410.8|408.6|410.59|408.39|410.8|408.6|410.59|408.39|0
1645147260000|2022-02-18 01:21:00|410.48|408.28|410.48|408.28|410.59|408.39|410.48|408.28|0
1645147270000|2022-02-18 01:21:10|410.38|408.18|410.17|407.97|410.38|408.18|410.17|407.97|0
1645147280000|2022-02-18 01:21:20|410.27|408.07|410.59|408.39|410.59|408.39|410.17|407.97|0
1645147290000|2022-02-18 01:21:30|410.48|408.28|410.17|407.97|410.48|408.28|410.17|407.97|0
1645147300000|2022-02-18 01:21:40|410.27|408.07|410.38|408.18|410.38|408.18|410.17|407.97|0
1645147310000|2022-02-18 01:21:50|410.27|408.07|410.38|408.18|410.38|408.18|410.27|408.07|0
1645147320000|2022-02-18 01:22:00|410.59|408.39|410.27|408.07|410.59|408.39|410.27|408.07|0
1645147330000|2022-02-18 01:22:10|410.38|408.18|410.38|408.18|410.48|408.28|410.38|408.18|0
1645147340000|2022-02-18 01:22:20|410.17|407.97|410.17|407.97|410.17|407.97|410.17|407.97|0
1645147360000|2022-02-18 01:22:40|409.96|407.76|410.17|407.97|410.17|407.97|409.96|407.76|0
1645147370000|2022-02-18 01:22:50|409.75|407.55|409.53|407.33|409.75|407.55|409.53|407.33|0
1645147380000|2022-02-18 01:23:00|409.75|407.55|409.96|407.76|409.96|407.76|409.75|407.55|0
1645147390000|2022-02-18 01:23:10|410.59|408.39|410.59|408.39|410.59|408.39|410.59|408.39|0
1645147400000|2022-02-18 01:23:20|410.38|408.18|410.8|408.6|410.8|408.6|410.38|408.18|0
1645147410000|2022-02-18 01:23:30|410.59|408.39|410.59|408.39|410.59|408.39|410.59|408.39|0
1645147420000|2022-02-18 01:23:40|410.48|408.28|410.59|408.39|410.59|408.39|410.38|408.18|0
1645147430000|2022-02-18 01:23:50|410.48|408.28|410.59|408.39|410.59|408.39|410.48|408.28|0
1645147440000|2022-02-18 01:24:00|410.48|408.28|410.38|408.18|410.48|408.28|410.38|408.18|0
1645147450000|2022-02-18 01:24:10|410.59|408.39|410.48|408.28|410.69|408.49|410.48|408.28|0
1645147460000|2022-02-18 01:24:20|410.38|408.18|410.38|408.18|410.38|408.18|410.38|408.18|0
1645147470000|2022-02-18 01:24:30|410.48|408.28|410.48|408.28|410.48|408.28|410.48|408.28|0
1645147480000|2022-02-18 01:24:40|410.38|408.18|410.38|408.18|410.38|408.18|410.38|408.18|0
1645147490000|2022-02-18 01:24:50|410.59|408.39|410.69|408.49|410.69|408.49|410.59|408.39|0
1645147500000|2022-02-18 01:25:00|410.59|408.39|410.59|408.39|410.59|408.39|410.59|408.39|0
1645147510000|2022-02-18 01:25:10|410.8|408.6|410.8|408.6|410.8|408.6|410.8|408.6|0
1645147520000|2022-02-18 01:25:20|411.01|408.81|411.01|408.81|411.01|408.81|411.01|408.81|0
1645147530000|2022-02-18 01:25:30|411.11|408.91|411.11|408.91|411.11|408.91|411.11|408.91|0
1645147540000|2022-02-18 01:25:40|411.01|408.81|411.01|408.81|411.01|408.81|411.01|408.81|0
1645147570000|2022-02-18 01:26:10|410.8|408.6|410.8|408.6|410.8|408.6|410.8|408.6|0
1645147580000|2022-02-18 01:26:20|410.9|408.7|411.01|408.81|411.01|408.81|410.9|408.7|0
1645147590000|2022-02-18 01:26:30|410.8|408.6|410.38|408.18|410.8|408.6|410.38|408.18|0
1645147600000|2022-02-18 01:26:40|410.59|408.39|410.48|408.28|410.59|408.39|410.48|408.28|0
1645147610000|2022-02-18 01:26:50|410.59|408.39|410.37|408.17|410.59|408.39|410.37|408.17|0
1645147620000|2022-02-18 01:27:00|410.48|408.28|410.59|408.39|410.59|408.39|410.48|408.28|0
1645147630000|2022-02-18 01:27:10|410.8|408.6|410.59|408.39|410.8|408.6|410.59|408.39|0
1645147640000|2022-02-18 01:27:20|410.16|407.96|410.16|407.96|410.16|407.96|410.16|407.96|0
1645147650000|2022-02-18 01:27:30|410.37|408.17|410.37|408.17|410.37|408.17|410.37|408.17|0
1645147660000|2022-02-18 01:27:40|410.16|407.96|409.95|407.75|410.16|407.96|409.74|407.54|0
1645147670000|2022-02-18 01:27:50|409.74|407.54|409.74|407.54|409.74|407.54|409.74|407.54|0
1645147680000|2022-02-18 01:28:00|409.53|407.33|409.11|406.91|409.53|407.33|409.11|406.91|0
1645147690000|2022-02-18 01:28:10|408.68|406.48|409.11|406.91|409.11|406.91|408.68|406.48|0
1645147700000|2022-02-18 01:28:20|409|406.8|409|406.8|409|406.8|409|406.8|0
1645147710000|2022-02-18 01:28:30|408.89|406.69|408.89|406.69|409.11|406.91|408.89|406.69|0
1645147720000|2022-02-18 01:28:40|408.68|406.48|408.05|405.85|408.68|406.48|408.05|405.85|0
1645147730000|2022-02-18 01:28:50|407.63|405.43|407.84|405.64|407.84|405.64|407.63|405.43|0
1645147740000|2022-02-18 01:29:00|407.94|405.74|408.89|406.69|408.89|406.69|407.84|405.64|0
1645147750000|2022-02-18 01:29:10|408.99|406.79|409.74|407.54|409.95|407.75|408.99|406.79|0
1645147760000|2022-02-18 01:29:20|409.84|407.64|409.74|407.54|409.95|407.75|409.74|407.54|0
1645147770000|2022-02-18 01:29:30|409.32|407.12|409.32|407.12|409.32|407.12|408.47|406.27|0
1645147780000|2022-02-18 01:29:40|409.31|407.11|408.89|406.69|409.31|407.11|408.89|406.69|0
1645147790000|2022-02-18 01:29:50|408.99|406.79|409.1|406.9|409.1|406.9|408.99|406.79|0
1645147800000|2022-02-18 01:30:00|408.68|406.48|408.47|406.27|408.68|406.48|408.47|406.27|0
1645147810000|2022-02-18 01:30:10|408.68|406.48|408.26|406.06|408.68|406.48|408.05|405.85|0
1645147820000|2022-02-18 01:30:20|408.36|406.16|407.84|405.64|408.47|406.27|407.84|405.64|0
1645147840000|2022-02-18 01:30:40|408.05|405.85|407.62|405.42|408.05|405.85|407.62|405.42|0
1645147860000|2022-02-18 01:31:00|407.41|405.21|407.84|405.64|407.84|405.64|407.41|405.21|0
1645147870000|2022-02-18 01:31:10|407.73|405.53|407.41|405.21|407.73|405.53|407.41|405.21|0
1645147880000|2022-02-18 01:31:20|407.62|405.42|407.73|405.53|407.73|405.53|407.62|405.42|0
1645147890000|2022-02-18 01:31:30|407.62|405.42|408.26|406.06|408.89|406.69|407.62|405.42|0
1645147900000|2022-02-18 01:31:40|408.05|405.85|408.47|406.27|408.47|406.27|408.05|405.85|0
1645147910000|2022-02-18 01:31:50|408.68|406.48|409.1|406.9|409.31|407.11|408.68|406.48|0
1645147920000|2022-02-18 01:32:00|409.31|407.11|409.52|407.32|409.73|407.53|409.31|407.11|0
1645147930000|2022-02-18 01:32:10|409.95|407.75|412.48|410.28|412.48|410.28|409.95|407.75|0
1645147940000|2022-02-18 01:32:20|411.85|409.65|412.91|410.71|412.91|410.71|411.85|409.65|0
1645147950000|2022-02-18 01:32:30|414.39|412.19|414.6|412.4|414.6|412.4|414.39|412.19|0
1645147960000|2022-02-18 01:32:40|415.55|413.35|416.51|414.31|417.04|414.84|415.55|413.35|0
1645147970000|2022-02-18 01:32:50|416.62|414.42|418.64|416.44|418.64|416.44|416.62|414.42|0
1645147980000|2022-02-18 01:33:00|419.07|416.87|419.92|417.72|419.92|417.72|419.07|416.87|0
1645147990000|2022-02-18 01:33:10|418.96|416.76|420.34|418.14|421.2|419|418.96|416.76|0
1645148000000|2022-02-18 01:33:20|419.28|417.08|421.62|419.42|421.62|419.42|419.28|417.08|0
1645148010000|2022-02-18 01:33:30|421.41|419.21|424.5|422.3|424.5|422.3|421.41|419.21|0
1645148020000|2022-02-18 01:33:40|424.19|421.99|424.83|422.63|425.14|422.94|424.19|421.99|0
1645148030000|2022-02-18 01:33:50|425.47|423.27|424.07|421.87|425.47|423.27|423.86|421.66|0
1645148040000|2022-02-18 01:34:00|424.19|421.99|423.97|421.77|424.19|421.99|423.33|421.13|0
1645148050000|2022-02-18 01:34:10|423.33|421.13|422.9|420.7|423.33|421.13|422.9|420.7|0
1645148060000|2022-02-18 01:34:20|422.58|420.38|423.33|421.13|423.33|421.13|421.51|419.31|0
1645148070000|2022-02-18 01:34:30|423.12|420.92|423.12|420.92|423.12|420.92|423.12|420.92|0
1645148080000|2022-02-18 01:34:40|422.69|420.49|424.72|422.52|424.93|422.73|422.69|420.49|0
1645148090000|2022-02-18 01:34:50|424.61|422.41|423.76|421.56|424.61|422.41|423.76|421.56|0
1645148100000|2022-02-18 01:35:00|423.35|421.15|423.35|421.15|423.56|421.36|423.14|420.94|0
1645148110000|2022-02-18 01:35:10|423.99|421.79|423.78|421.58|424.21|422.01|423.78|421.58|0
1645148120000|2022-02-18 01:35:20|423.56|421.36|424.21|422.01|424.42|422.22|423.56|421.36|0
1645148130000|2022-02-18 01:35:30|423.99|421.79|424.85|422.65|424.85|422.65|423.88|421.68|0
1645148140000|2022-02-18 01:35:40|424.42|422.22|424.95|422.75|424.95|422.75|424.42|422.22|0
1645148150000|2022-02-18 01:35:50|424.85|422.65|424.42|422.22|425.71|423.51|424.42|422.22|0
1645148160000|2022-02-18 01:36:00|425.06|422.86|424.85|422.65|425.06|422.86|424.85|422.65|0
1645148170000|2022-02-18 01:36:10|424.63|422.43|424.85|422.65|425.06|422.86|424.63|422.43|0
1645148180000|2022-02-18 01:36:20|424.63|422.43|424.85|422.65|424.85|422.65|424.63|422.43|0
1645148190000|2022-02-18 01:36:30|424.63|422.43|423.99|421.79|424.63|422.43|423.99|421.79|0
1645148200000|2022-02-18 01:36:40|424.09|421.89|424.2|422|424.42|422.22|423.99|421.79|0
1645148210000|2022-02-18 01:36:50|423.99|421.79|424.2|422|424.2|422|423.35|421.15|0
1645148220000|2022-02-18 01:37:00|423.78|421.58|423.35|421.15|424.2|422|423.35|421.15|0
1645148230000|2022-02-18 01:37:10|422.92|420.72|422.7|420.5|422.92|420.72|422.7|420.5|0
1645148240000|2022-02-18 01:37:20|422.06|419.86|422.49|420.29|422.7|420.5|422.06|419.86|0
1645148250000|2022-02-18 01:37:30|422.06|419.86|422.49|420.29|422.49|420.29|422.06|419.86|0
1645148260000|2022-02-18 01:37:40|422.28|420.08|422.49|420.29|422.49|420.29|422.28|420.08|0
1645148270000|2022-02-18 01:37:50|422.81|420.61|422.92|420.72|423.13|420.93|422.81|420.61|0
1645148280000|2022-02-18 01:38:00|422.49|420.29|422.28|420.08|422.49|420.29|422.28|420.08|0
1645148290000|2022-02-18 01:38:10|422.7|420.5|422.27|420.07|422.7|420.5|422.27|420.07|0
1645148300000|2022-02-18 01:38:20|422.16|419.96|422.49|420.29|422.49|420.29|422.16|419.96|0
1645148310000|2022-02-18 01:38:30|422.92|420.72|422.7|420.5|423.13|420.93|422.7|420.5|0
1645148320000|2022-02-18 01:38:40|422.92|420.72|422.92|420.72|423.35|421.15|422.92|420.72|0
1645148330000|2022-02-18 01:38:50|423.35|421.15|423.45|421.25|423.45|421.25|423.13|420.93|0
1645148340000|2022-02-18 01:39:00|423.77|421.57|423.99|421.79|423.99|421.79|423.77|421.57|0
1645148350000|2022-02-18 01:39:10|424.42|422.22|424.2|422|424.42|422.22|424.2|422|0
1645148360000|2022-02-18 01:39:20|424.63|422.43|424.42|422.22|424.63|422.43|424.42|422.22|0
1645148370000|2022-02-18 01:39:30|424.63|422.43|425.06|422.86|425.06|422.86|424.63|422.43|0
1645148380000|2022-02-18 01:39:40|424.63|422.43|424.84|422.64|424.84|422.64|424.42|422.22|0
1645148390000|2022-02-18 01:39:50|425.06|422.86|426.56|424.36|426.56|424.36|425.06|422.86|0
1645148400000|2022-02-18 01:40:00|426.78|424.58|426.99|424.79|426.99|424.79|426.78|424.58|0
1645148410000|2022-02-18 01:40:10|426.66|424.46|427.21|425.01|427.21|425.01|426.35|424.15|0
1645148420000|2022-02-18 01:40:20|427.85|425.65|427.74|425.54|427.85|425.65|427.52|425.32|0
1645148430000|2022-02-18 01:40:30|428.07|425.87|428.28|426.08|428.28|426.08|427.85|425.65|0
1645148440000|2022-02-18 01:40:40|428.07|425.87|427.64|425.44|428.07|425.87|427.64|425.44|0
1645148450000|2022-02-18 01:40:50|427.85|425.65|427.85|425.65|427.85|425.65|427.64|425.44|0
1645148460000|2022-02-18 01:41:00|428.07|425.87|428.28|426.08|428.28|426.08|428.07|425.87|0
1645148470000|2022-02-18 01:41:10|428.07|425.87|427.63|425.43|428.07|425.87|427.63|425.43|0
1645148480000|2022-02-18 01:41:20|427.85|425.65|428.28|426.08|428.28|426.08|427.85|425.65|0
1645148490000|2022-02-18 01:41:30|428.06|425.86|428.06|425.86|428.28|426.08|428.06|425.86|0
1645148500000|2022-02-18 01:41:40|428.28|426.08|427.95|425.75|428.28|426.08|427.85|425.65|0
1645148510000|2022-02-18 01:41:50|428.06|425.86|427.63|425.43|428.06|425.86|427.63|425.43|0
1645148520000|2022-02-18 01:42:00|427.42|425.22|427.42|425.22|427.63|425.43|427.42|425.22|0
1645148530000|2022-02-18 01:42:10|427.2|425|426.99|424.79|427.2|425|426.77|424.57|0
1645148540000|2022-02-18 01:42:20|427.2|425|427.2|425|427.63|425.43|427.2|425|0
1645148550000|2022-02-18 01:42:30|427.42|425.22|427.63|425.43|427.63|425.43|427.42|425.22|0
1645148560000|2022-02-18 01:42:40|427.42|425.22|427.42|425.22|427.42|425.22|427.2|425|0
1645148570000|2022-02-18 01:42:50|427.31|425.11|426.88|424.68|427.31|425.11|426.88|424.68|0
1645148580000|2022-02-18 01:43:00|426.99|424.79|427.42|425.22|427.42|425.22|426.77|424.57|0
1645148590000|2022-02-18 01:43:10|426.38|424.18|426.6|424.4|426.6|424.4|426.38|424.18|0
1645148600000|2022-02-18 01:43:20|426.49|424.29|427.03|424.83|427.25|425.05|426.49|424.29|0
1645148610000|2022-02-18 01:43:30|427.25|425.05|427.25|425.05|427.25|425.05|427.03|424.83|0
1645148620000|2022-02-18 01:43:40|427.79|425.59|427.79|425.59|427.79|425.59|427.79|425.59|0
1645148630000|2022-02-18 01:43:50|428|425.8|428|425.8|428|425.8|428|425.8|0
1645148640000|2022-02-18 01:44:00|427.79|425.59|427.36|425.16|427.79|425.59|427.36|425.16|0
1645148650000|2022-02-18 01:44:10|427.79|425.59|427.79|425.59|427.79|425.59|427.57|425.37|0
1645148660000|2022-02-18 01:44:20|427.57|425.37|427.14|424.94|427.57|425.37|427.14|424.94|0
1645148680000|2022-02-18 01:44:40|427.36|425.16|427.46|425.26|427.46|425.26|427.25|425.05|0
1645148690000|2022-02-18 01:44:50|427.57|425.37|427.03|424.83|427.57|425.37|426.93|424.73|0
1645148700000|2022-02-18 01:45:00|427.25|425.05|426.28|424.08|427.25|425.05|426.28|424.08|0
1645148710000|2022-02-18 01:45:10|426.07|423.87|426.07|423.87|426.28|424.08|426.07|423.87|0
1645148720000|2022-02-18 01:45:20|425.85|423.65|425.42|423.22|425.85|423.65|425.21|423.01|0
1645148730000|2022-02-18 01:45:30|424.99|422.79|424.99|422.79|425.21|423.01|424.88|422.68|0
1645148740000|2022-02-18 01:45:40|424.78|422.58|424.67|422.47|424.78|422.58|424.56|422.36|0
1645148750000|2022-02-18 01:45:50|424.35|422.15|424.35|422.15|424.56|422.36|424.35|422.15|0
1645148760000|2022-02-18 01:46:00|424.78|422.58|424.56|422.36|424.99|422.79|424.56|422.36|0
1645148770000|2022-02-18 01:46:10|424.78|422.58|424.78|422.58|424.78|422.58|424.56|422.36|0
1645148780000|2022-02-18 01:46:20|424.88|422.68|424.78|422.58|424.99|422.79|424.78|422.58|0
1645148790000|2022-02-18 01:46:30|424.56|422.36|424.02|421.82|424.56|422.36|424.02|421.82|0
1645148800000|2022-02-18 01:46:40|423.92|421.72|424.13|421.93|424.13|421.93|423.92|421.72|0
1645148810000|2022-02-18 01:46:50|424.35|422.15|424.35|422.15|424.35|422.15|424.35|422.15|0
1645148820000|2022-02-18 01:47:00|424.13|421.93|424.56|422.36|424.56|422.36|424.13|421.93|0
1645148830000|2022-02-18 01:47:10|424.78|422.58|425.64|423.44|425.64|423.44|424.78|422.58|0
1645148840000|2022-02-18 01:47:20|425.63|423.43|425.09|422.89|425.63|423.43|425.09|422.89|0
1645148850000|2022-02-18 01:47:30|424.66|422.46|425.2|423|425.2|423|424.66|422.46|0
1645148860000|2022-02-18 01:47:40|424.99|422.79|424.99|422.79|425.2|423|424.99|422.79|0
1645148870000|2022-02-18 01:47:50|425.2|423|425.42|423.22|425.42|423.22|425.2|423|0
1645148880000|2022-02-18 01:48:00|425.85|423.65|424.99|422.79|425.85|423.65|424.77|422.57|0
1645148890000|2022-02-18 01:48:10|424.77|422.57|424.77|422.57|424.77|422.57|424.56|422.36|0
1645148910000|2022-02-18 01:48:30|424.13|421.93|424.02|421.82|424.13|421.93|423.7|421.5|0
1645148920000|2022-02-18 01:48:40|423.92|421.72|424.02|421.82|424.13|421.93|423.92|421.72|0
1645148930000|2022-02-18 01:48:50|424.13|421.93|424.34|422.14|424.34|422.14|424.13|421.93|0
1645148940000|2022-02-18 01:49:00|424.13|421.93|423.92|421.72|424.13|421.93|423.7|421.5|0
1645148950000|2022-02-18 01:49:10|423.7|421.5|424.13|421.93|424.13|421.93|423.7|421.5|0
1645148960000|2022-02-18 01:49:20|424.23|422.03|425.2|423|425.2|423|424.23|422.03|0
1645148970000|2022-02-18 01:49:30|425.42|423.22|425.42|423.22|425.42|423.22|425.2|423|0
1645148980000|2022-02-18 01:49:40|425.63|423.43|427.14|424.94|427.14|424.94|425.63|423.43|0
1645148990000|2022-02-18 01:49:50|427.57|425.37|427.14|424.94|427.57|425.37|427.14|424.94|0
1645149000000|2022-02-18 01:50:00|426.92|424.72|427.35|425.15|427.35|425.15|426.92|424.72|0
1645149010000|2022-02-18 01:50:10|428.86|426.66|428.21|426.01|428.86|426.66|428.21|426.01|0
1645149020000|2022-02-18 01:50:20|428|425.8|428|425.8|428|425.8|427.78|425.58|0
1645149030000|2022-02-18 01:50:30|428.1|425.9|427.78|425.58|428.1|425.9|427.78|425.58|0
1645149040000|2022-02-18 01:50:40|426.92|424.72|427.35|425.15|427.35|425.15|426.92|424.72|0
1645149050000|2022-02-18 01:50:50|427.57|425.37|426.92|424.72|427.57|425.37|426.92|424.72|0
1645149060000|2022-02-18 01:51:00|426.71|424.51|426.71|424.51|426.71|424.51|426.28|424.08|0
1645149070000|2022-02-18 01:51:10|426.92|424.72|426.71|424.51|426.92|424.72|426.71|424.51|0
1645149080000|2022-02-18 01:51:20|427.35|425.15|427.14|424.94|427.35|425.15|427.14|424.94|0
1645149090000|2022-02-18 01:51:30|427.35|425.15|427.78|425.58|427.78|425.58|427.35|425.15|0
1645149100000|2022-02-18 01:51:40|428.1|425.9|427.02|424.82|428.1|425.9|427.02|424.82|0
1645149110000|2022-02-18 01:51:50|427.14|424.94|427.57|425.37|427.57|425.37|427.14|424.94|0
1645149120000|2022-02-18 01:52:00|427.35|425.15|427.35|425.15|427.35|425.15|427.35|425.15|0
1645149130000|2022-02-18 01:52:10|427.56|425.36|427.13|424.93|427.78|425.58|427.13|424.93|0
1645149140000|2022-02-18 01:52:20|427.35|425.15|427.56|425.36|427.56|425.36|427.24|425.04|0
1645149150000|2022-02-18 01:52:30|427.88|425.68|428.21|426.01|428.21|426.01|427.88|425.68|0
1645149160000|2022-02-18 01:52:40|428.43|426.23|429.29|427.09|429.29|427.09|428.43|426.23|0
1645149170000|2022-02-18 01:52:50|429.72|427.52|430.36|428.16|430.36|428.16|429.61|427.41|0
1645149180000|2022-02-18 01:53:00|430.58|428.38|431.23|429.03|431.23|429.03|430.58|428.38|0
1645149190000|2022-02-18 01:53:10|431.33|429.13|431.23|429.03|431.33|429.13|431.23|429.03|0
1645149200000|2022-02-18 01:53:20|431.33|429.13|431.23|429.03|431.33|429.13|431.01|428.81|0
1645149210000|2022-02-18 01:53:30|431.44|429.24|431.87|429.67|431.87|429.67|431.23|429.03|0
1645149220000|2022-02-18 01:53:40|432.09|429.89|432.95|430.75|432.95|430.75|432.09|429.89|0
1645149230000|2022-02-18 01:53:50|433.39|431.19|433.39|431.19|433.39|431.19|433.39|431.19|0
1645149240000|2022-02-18 01:54:00|433.49|431.29|433.39|431.19|433.49|431.29|433.17|430.97|0
1645149250000|2022-02-18 01:54:10|433.17|430.97|433.17|430.97|433.17|430.97|433.17|430.97|0
1645149260000|2022-02-18 01:54:20|433.38|431.18|433.6|431.4|433.6|431.4|433.38|431.18|0
1645149270000|2022-02-18 01:54:30|433.49|431.29|433.6|431.4|433.6|431.4|433.49|431.29|0
1645149280000|2022-02-18 01:54:40|433.38|431.18|433.17|430.97|433.38|431.18|433.17|430.97|0
1645149290000|2022-02-18 01:54:50|431.66|429.46|431.66|429.46|431.66|429.46|431.44|429.24|0
1645149300000|2022-02-18 01:55:00|432.41|430.21|432.74|430.54|432.74|430.54|432.3|430.1|0
1645149310000|2022-02-18 01:55:10|432.52|430.32|431.87|429.67|432.52|430.32|431.66|429.46|0
1645149320000|2022-02-18 01:55:20|432.09|429.89|432.3|430.1|432.3|430.1|432.09|429.89|0
1645149330000|2022-02-18 01:55:30|432.09|429.89|431.76|429.56|432.09|429.89|431.76|429.56|0
1645149340000|2022-02-18 01:55:40|431.66|429.46|431.66|429.46|431.66|429.46|431.54|429.34|0
1645149350000|2022-02-18 01:55:50|431.44|429.24|431.66|429.46|431.87|429.67|431.44|429.24|0
1645149360000|2022-02-18 01:56:00|431.76|429.56|431.87|429.67|431.87|429.67|431.66|429.46|0
1645149370000|2022-02-18 01:56:10|432.3|430.1|432.3|430.1|432.3|430.1|432.09|429.89|0
1645149380000|2022-02-18 01:56:20|432.52|430.32|433.38|431.18|433.38|431.18|432.52|430.32|0
1645149390000|2022-02-18 01:56:30|433.17|430.97|432.09|429.89|433.17|430.97|432.09|429.89|0
1645149400000|2022-02-18 01:56:40|431.87|429.67|431.87|429.67|431.87|429.67|431.54|429.34|0
1645149410000|2022-02-18 01:56:50|432.09|429.89|431.87|429.67|432.19|429.99|431.87|429.67|0
1645149420000|2022-02-18 01:57:00|432.09|429.89|431.87|429.67|432.09|429.89|431.87|429.67|0
1645149430000|2022-02-18 01:57:10|431.97|429.77|431.97|429.77|432.09|429.89|431.87|429.67|0
1645149440000|2022-02-18 01:57:20|432.09|429.89|431.44|429.24|432.09|429.89|431.44|429.24|0
1645149450000|2022-02-18 01:57:30|431.65|429.45|432.3|430.1|432.3|430.1|431.65|429.45|0
1645149460000|2022-02-18 01:57:40|432.19|429.99|432.09|429.89|432.19|429.99|431.87|429.67|0
1645149470000|2022-02-18 01:57:50|431.87|429.67|431.87|429.67|431.87|429.67|431.87|429.67|0
1645149480000|2022-02-18 01:58:00|432.73|430.53|431.65|429.45|432.73|430.53|431.65|429.45|0
1645149490000|2022-02-18 01:58:10|431.87|429.67|431.76|429.56|432.08|429.88|431.76|429.56|0
1645149500000|2022-02-18 01:58:20|432.08|429.88|432.08|429.88|432.08|429.88|431.87|429.67|0
1645149510000|2022-02-18 01:58:30|431.87|429.67|431.87|429.67|431.87|429.67|431.87|429.67|0
1645149520000|2022-02-18 01:58:40|431.65|429.45|431.76|429.56|431.76|429.56|431.65|429.45|0
1645149530000|2022-02-18 01:58:50|431.65|429.45|430.57|428.37|431.65|429.45|430.57|428.37|0
1645149540000|2022-02-18 01:59:00|431|428.8|430.57|428.37|431|428.8|430.57|428.37|0
1645149550000|2022-02-18 01:59:10|430.36|428.16|431|428.8|431|428.8|430.36|428.16|0
1645149560000|2022-02-18 01:59:20|430.79|428.59|430.79|428.59|431|428.8|430.79|428.59|0
1645149570000|2022-02-18 01:59:30|430.68|428.48|430.36|428.16|430.79|428.59|430.36|428.16|0
1645149580000|2022-02-18 01:59:40|430.14|427.94|430.46|428.26|430.46|428.26|430.14|427.94|0
1645149590000|2022-02-18 01:59:50|430.36|428.16|430.79|428.59|430.79|428.59|430.36|428.16|0
1645149600000|2022-02-18 02:00:00|431.22|429.02|431.22|429.02|431.32|429.12|431.22|429.02|0
1645149610000|2022-02-18 02:00:10|430.79|428.59|430.57|428.37|430.79|428.59|430.36|428.16|0
1645149620000|2022-02-18 02:00:20|430.36|428.16|430.36|428.16|430.36|428.16|430.14|427.94|0
1645149630000|2022-02-18 02:00:30|430.57|428.37|430.68|428.48|430.68|428.48|430.57|428.37|0
1645149640000|2022-02-18 02:00:40|430.57|428.37|430.79|428.59|431|428.8|430.46|428.26|0
1645149650000|2022-02-18 02:00:50|430.68|428.48|431.22|429.02|431.22|429.02|430.68|428.48|0
1645149660000|2022-02-18 02:01:00|431|428.8|431.65|429.45|431.65|429.45|431|428.8|0
1645149670000|2022-02-18 02:01:10|431.43|429.23|431.87|429.67|431.87|429.67|431.43|429.23|0
1645149680000|2022-02-18 02:01:20|431.75|429.55|432.08|429.88|432.08|429.88|431.75|429.55|0
1645149690000|2022-02-18 02:01:30|432.3|430.1|432.08|429.88|432.3|430.1|432.08|429.88|0
1645149700000|2022-02-18 02:01:40|432.18|429.98|431.97|429.77|432.18|429.98|431.97|429.77|0
1645149710000|2022-02-18 02:01:50|431.87|429.67|431.87|429.67|431.87|429.67|431.75|429.55|0
1645149720000|2022-02-18 02:02:00|431.75|429.55|432.08|429.88|432.08|429.88|431.75|429.55|0
1645149730000|2022-02-18 02:02:10|431.43|429.23|431.22|429.02|431.43|429.23|431.22|429.02|0
1645149740000|2022-02-18 02:02:20|431|428.8|430.79|428.59|431|428.8|430.79|428.59|0
1645149750000|2022-02-18 02:02:30|431|428.8|431|428.8|431.22|429.02|431|428.8|0
1645149760000|2022-02-18 02:02:40|430.79|428.59|430.35|428.15|430.79|428.59|430.35|428.15|0
1645149770000|2022-02-18 02:02:50|430.57|428.37|430.46|428.26|430.57|428.37|430.46|428.26|0
1645149780000|2022-02-18 02:03:00|430.35|428.15|430.57|428.37|430.57|428.37|430.35|428.15|0
1645149790000|2022-02-18 02:03:10|431.22|429.02|431.22|429.02|431.22|429.02|431|428.8|0
1645149800000|2022-02-18 02:03:20|431.65|429.45|431|428.8|431.65|429.45|431|428.8|0
1645149810000|2022-02-18 02:03:30|431.1|428.9|430.89|428.69|431.22|429.02|430.89|428.69|0
1645149820000|2022-02-18 02:03:40|431.22|429.02|431.43|429.23|431.43|429.23|431|428.8|0
1645149830000|2022-02-18 02:03:50|431.32|429.12|431.32|429.12|431.32|429.12|431.32|429.12|0
1645149840000|2022-02-18 02:04:00|431.65|429.45|431.53|429.33|431.75|429.55|431.53|429.33|0
1645149850000|2022-02-18 02:04:10|431.75|429.55|431.65|429.45|431.75|429.55|431.43|429.23|0
1645149860000|2022-02-18 02:04:20|431.75|429.55|431.86|429.66|432.08|429.88|431.75|429.55|0
1645149870000|2022-02-18 02:04:30|431.97|429.77|432.73|430.53|432.73|430.53|431.97|429.77|0
1645149880000|2022-02-18 02:04:40|432.61|430.41|432.29|430.09|432.61|430.41|432.18|429.98|0
1645149890000|2022-02-18 02:04:50|432.08|429.88|431.65|429.45|432.08|429.88|431.65|429.45|0
1645149900000|2022-02-18 02:05:00|431.86|429.66|431.43|429.23|431.86|429.66|431.43|429.23|0
1645149910000|2022-02-18 02:05:10|431.21|429.01|431|428.8|431.21|429.01|431|428.8|0
1645149920000|2022-02-18 02:05:20|430.78|428.58|431|428.8|431|428.8|430.78|428.58|0
1645149930000|2022-02-18 02:05:30|430.78|428.58|430.78|428.58|430.78|428.58|430.78|428.58|0
1645149940000|2022-02-18 02:05:40|430.57|428.37|430.78|428.58|430.78|428.58|430.57|428.37|0
1645149950000|2022-02-18 02:05:50|430.57|428.37|431|428.8|431|428.8|430.57|428.37|0
1645149960000|2022-02-18 02:06:00|431.43|429.23|431|428.8|431.43|429.23|431|428.8|0
1645149970000|2022-02-18 02:06:10|430.78|428.58|431|428.8|431|428.8|430.78|428.58|0
1645149980000|2022-02-18 02:06:20|431.21|429.01|431.1|428.9|431.21|429.01|431.1|428.9|0
1645149990000|2022-02-18 02:06:30|431.43|429.23|431.43|429.23|431.43|429.23|431.43|429.23|0
1645150000000|2022-02-18 02:06:40|431.86|429.66|431.53|429.33|431.86|429.66|431.43|429.23|0
1645150010000|2022-02-18 02:06:50|431.86|429.66|431.86|429.66|431.86|429.66|431.64|429.44|0
1645150020000|2022-02-18 02:07:00|432.08|429.88|431.64|429.44|432.08|429.88|431.64|429.44|0
1645150040000|2022-02-18 02:07:20|431.53|429.33|431.75|429.55|431.75|429.55|431.53|429.33|0
1645150050000|2022-02-18 02:07:30|431.86|429.66|432.18|429.98|432.18|429.98|431.86|429.66|0
1645150060000|2022-02-18 02:07:40|432.07|429.87|432.07|429.87|432.07|429.87|431.96|429.76|0
1645150070000|2022-02-18 02:07:50|431.86|429.66|432.07|429.87|432.07|429.87|431.86|429.66|0
1645150080000|2022-02-18 02:08:00|432.29|430.09|432.07|429.87|432.29|430.09|432.07|429.87|0
1645150090000|2022-02-18 02:08:10|432.29|430.09|431.1|428.9|432.29|430.09|431.1|428.9|0
1645150100000|2022-02-18 02:08:20|430.78|428.58|430.56|428.36|430.78|428.58|430.35|428.15|0
1645150110000|2022-02-18 02:08:30|430.78|428.58|430.78|428.58|430.78|428.58|430.78|428.58|0
1645150120000|2022-02-18 02:08:40|430.56|428.36|430.35|428.15|430.56|428.36|430.35|428.15|0
1645150130000|2022-02-18 02:08:50|430.56|428.36|430.13|427.93|430.56|428.36|430.13|427.93|0
1645150140000|2022-02-18 02:09:00|430.35|428.15|430.35|428.15|430.35|428.15|430.35|428.15|0
1645150160000|2022-02-18 02:09:20|430.02|427.82|430.23|428.03|430.23|428.03|430.02|427.82|0
1645150170000|2022-02-18 02:09:30|430.13|427.93|430.13|427.93|430.13|427.93|430.02|427.82|0
1645150180000|2022-02-18 02:09:40|430.02|427.82|429.48|427.28|430.02|427.82|429.48|427.28|0
1645150190000|2022-02-18 02:09:50|429.27|427.07|428.84|426.64|429.27|427.07|428.84|426.64|0
1645150200000|2022-02-18 02:10:00|429.05|426.85|428.84|426.64|429.05|426.85|428.84|426.64|0
1645150210000|2022-02-18 02:10:10|428.94|426.74|428.84|426.64|429.05|426.85|428.84|426.64|0
1645150220000|2022-02-18 02:10:20|429.27|427.07|429.8|427.6|429.8|427.6|429.27|427.07|0
1645150230000|2022-02-18 02:10:30|430.13|427.93|429.91|427.71|430.13|427.93|429.91|427.71|0
1645150250000|2022-02-18 02:10:50|429.8|427.6|429.91|427.71|430.13|427.93|429.8|427.6|0
1645150260000|2022-02-18 02:11:00|430.13|427.93|429.91|427.71|430.13|427.93|429.7|427.5|0
1645150270000|2022-02-18 02:11:10|430.13|427.93|429.91|427.71|430.34|428.14|429.91|427.71|0
1645150280000|2022-02-18 02:11:20|429.8|427.6|429.8|427.6|429.8|427.6|429.8|427.6|0
1645150290000|2022-02-18 02:11:30|429.91|427.71|429.48|427.28|429.91|427.71|429.48|427.28|0
1645150300000|2022-02-18 02:11:40|429.27|427.07|429.7|427.5|429.7|427.5|429.27|427.07|0
1645150310000|2022-02-18 02:11:50|429.91|427.71|430.23|428.03|430.23|428.03|429.91|427.71|0
1645150320000|2022-02-18 02:12:00|430.34|428.14|430.56|428.36|430.56|428.36|430.34|428.14|0
1645150330000|2022-02-18 02:12:10|430.99|428.79|430.99|428.79|430.99|428.79|430.99|428.79|0
1645150340000|2022-02-18 02:12:20|430.77|428.57|430.56|428.36|430.77|428.57|430.56|428.36|0
1645150350000|2022-02-18 02:12:30|430.77|428.57|430.34|428.14|430.77|428.57|430.34|428.14|0
1645150360000|2022-02-18 02:12:40|430.23|428.03|430.34|428.14|430.56|428.36|430.23|428.03|0
1645150370000|2022-02-18 02:12:50|430.56|428.36|430.13|427.93|430.56|428.36|430.13|427.93|0
1645150380000|2022-02-18 02:13:00|430.34|428.14|430.23|428.03|430.34|428.14|430.13|427.93|0
1645150390000|2022-02-18 02:13:10|430.13|427.93|429.91|427.71|430.13|427.93|429.7|427.5|0
1645150400000|2022-02-18 02:13:20|430.13|427.93|430.13|427.93|430.13|427.93|429.91|427.71|0
1645150410000|2022-02-18 02:13:30|430.01|427.81|429.8|427.6|430.01|427.81|429.8|427.6|0
1645150420000|2022-02-18 02:13:40|429.91|427.71|429.7|427.5|429.91|427.71|429.7|427.5|0
1645150430000|2022-02-18 02:13:50|429.91|427.71|430.34|428.14|430.34|428.14|429.7|427.5|0
1645150440000|2022-02-18 02:14:00|430.45|428.25|430.77|428.57|430.77|428.57|430.45|428.25|0
1645150450000|2022-02-18 02:14:10|430.23|428.03|430.13|427.93|430.34|428.14|430.13|427.93|0
1645150460000|2022-02-18 02:14:20|430.23|428.03|430.56|428.36|430.56|428.36|430.23|428.03|0
1645150470000|2022-02-18 02:14:30|430.34|428.14|430.34|428.14|430.34|428.14|430.34|428.14|0
1645150480000|2022-02-18 02:14:40|430.44|428.24|430.77|428.57|430.77|428.57|430.44|428.24|0
1645150490000|2022-02-18 02:14:50|430.56|428.36|430.34|428.14|430.56|428.36|430.34|428.14|0
1645150500000|2022-02-18 02:15:00|430.56|428.36|430.56|428.36|430.56|428.36|430.56|428.36|0
1645150520000|2022-02-18 02:15:20|430.77|428.57|430.77|428.57|430.99|428.79|430.77|428.57|0
1645150530000|2022-02-18 02:15:30|430.88|428.68|430.77|428.57|430.88|428.68|430.77|428.57|0
1645150540000|2022-02-18 02:15:40|430.56|428.36|430.99|428.79|430.99|428.79|430.56|428.36|0
1645150550000|2022-02-18 02:15:50|430.77|428.57|430.99|428.79|430.99|428.79|430.77|428.57|0
1645150560000|2022-02-18 02:16:00|430.77|428.57|430.34|428.14|430.77|428.57|430.34|428.14|0
1645150570000|2022-02-18 02:16:10|429.91|427.71|430.55|428.35|430.56|428.36|429.91|427.71|0
1645150580000|2022-02-18 02:16:20|430.99|428.79|430.99|428.79|430.99|428.79|430.99|428.79|0
1645150590000|2022-02-18 02:16:30|430.55|428.35|430.77|428.57|430.77|428.57|430.55|428.35|0
1645150600000|2022-02-18 02:16:40|430.34|428.14|430.55|428.35|430.55|428.35|430.34|428.14|0
1645150610000|2022-02-18 02:16:50|430.34|428.14|431.63|429.43|431.63|429.43|430.34|428.14|0
1645150620000|2022-02-18 02:17:00|431.42|429.22|431.2|429|431.42|429.22|431.09|428.89|0
1645150630000|2022-02-18 02:17:10|430.99|428.79|431.42|429.22|431.42|429.22|430.99|428.79|0
1645150640000|2022-02-18 02:17:20|431.2|429|431.2|429|431.2|429|431.2|429|0
1645150650000|2022-02-18 02:17:30|430.77|428.57|430.34|428.14|430.77|428.57|430.34|428.14|0
1645150660000|2022-02-18 02:17:40|430.55|428.35|430.55|428.35|430.55|428.35|430.55|428.35|0
1645150670000|2022-02-18 02:17:50|430.34|428.14|430.55|428.35|430.55|428.35|430.12|427.92|0
1645150680000|2022-02-18 02:18:00|430.34|428.14|431.2|429|431.2|429|430.34|428.14|0
1645150690000|2022-02-18 02:18:10|431.42|429.22|431.42|429.22|431.42|429.22|431.2|429|0
1645150700000|2022-02-18 02:18:20|431.3|429.1|431.63|429.43|431.63|429.43|431.3|429.1|0
1645150710000|2022-02-18 02:18:30|431.85|429.65|431.85|429.65|431.85|429.65|431.63|429.43|0
1645150720000|2022-02-18 02:18:40|431.42|429.22|432.28|430.08|432.28|430.08|431.42|429.22|0
1645150730000|2022-02-18 02:18:50|432.06|429.86|431.85|429.65|432.06|429.86|431.85|429.65|0
1645150740000|2022-02-18 02:19:00|431.95|429.75|431.41|429.21|431.95|429.75|431.41|429.21|0
1645150750000|2022-02-18 02:19:10|431.2|429|431.63|429.43|431.63|429.43|431.2|429|0
1645150760000|2022-02-18 02:19:20|431.85|429.65|432.06|429.86|432.06|429.86|431.85|429.65|0
1645150770000|2022-02-18 02:19:30|432.17|429.97|432.93|430.73|432.93|430.73|432.17|429.97|0
1645150780000|2022-02-18 02:19:40|432.49|430.29|432.49|430.29|432.49|430.29|432.28|430.08|0
1645150790000|2022-02-18 02:19:50|432.38|430.18|432.49|430.29|432.49|430.29|432.28|430.08|0
1645150800000|2022-02-18 02:20:00|432.71|430.51|432.28|430.08|432.71|430.51|432.28|430.08|0
1645150810000|2022-02-18 02:20:10|432.06|429.86|431.85|429.65|432.28|430.08|431.85|429.65|0
1645150820000|2022-02-18 02:20:20|431.95|429.75|432.06|429.86|432.06|429.86|431.95|429.75|0
1645150830000|2022-02-18 02:20:30|432.28|430.08|432.49|430.29|432.71|430.51|432.28|430.08|0
1645150840000|2022-02-18 02:20:40|432.92|430.72|432.92|430.72|432.92|430.72|432.92|430.72|0
1645150850000|2022-02-18 02:20:50|433.03|430.83|432.92|430.72|433.14|430.94|432.92|430.72|0
1645150860000|2022-02-18 02:21:00|432.81|430.61|432.71|430.51|432.81|430.61|432.71|430.51|0
1645150870000|2022-02-18 02:21:10|432.81|430.61|432.28|430.08|432.81|430.61|432.28|430.08|0
1645150880000|2022-02-18 02:21:20|432.49|430.29|432.06|429.86|432.49|430.29|432.06|429.86|0
1645150890000|2022-02-18 02:21:30|431.95|429.75|431.63|429.43|431.95|429.75|431.63|429.43|0
1645150900000|2022-02-18 02:21:40|432.06|429.86|432.06|429.86|432.06|429.86|432.06|429.86|0
1645150910000|2022-02-18 02:21:50|431.84|429.64|431.73|429.53|431.95|429.75|431.63|429.43|0
1645150920000|2022-02-18 02:22:00|431.63|429.43|431.41|429.21|431.63|429.43|431.41|429.21|0
1645150930000|2022-02-18 02:22:10|431.2|429|431.41|429.21|431.41|429.21|431.2|429|0
1645150940000|2022-02-18 02:22:20|431.3|429.1|431.63|429.43|431.63|429.43|431.3|429.1|0
1645150950000|2022-02-18 02:22:30|431.84|429.64|432.06|429.86|432.06|429.86|431.84|429.64|0
1645150960000|2022-02-18 02:22:40|431.84|429.64|431.41|429.21|431.84|429.64|431.41|429.21|0
1645150970000|2022-02-18 02:22:50|431.51|429.31|431.2|429|431.51|429.31|431.2|429|0
1645150980000|2022-02-18 02:23:00|431.41|429.21|431.41|429.21|431.41|429.21|431.41|429.21|0
1645150990000|2022-02-18 02:23:10|431.3|429.1|431.41|429.21|431.41|429.21|431.3|429.1|0
1645151000000|2022-02-18 02:23:20|431.63|429.43|431.63|429.43|431.63|429.43|431.63|429.43|0
1645151010000|2022-02-18 02:23:30|431.51|429.31|431.41|429.21|431.51|429.31|431.41|429.21|0
1645151020000|2022-02-18 02:23:40|431.51|429.31|431.51|429.31|431.63|429.43|431.41|429.21|0
1645151030000|2022-02-18 02:23:50|431.63|429.43|431.84|429.64|432.06|429.86|431.63|429.43|0
1645151040000|2022-02-18 02:24:00|432.06|429.86|431.84|429.64|432.06|429.86|431.84|429.64|0
1645151050000|2022-02-18 02:24:10|431.73|429.53|431.63|429.43|431.73|429.53|431.63|429.43|0
1645151060000|2022-02-18 02:24:20|431.51|429.31|431.84|429.64|431.94|429.74|431.51|429.31|0
1645151070000|2022-02-18 02:24:30|431.63|429.43|432.06|429.86|432.06|429.86|431.62|429.42|0
1645151080000|2022-02-18 02:24:40|431.94|429.74|432.06|429.86|432.06|429.86|431.84|429.64|0
1645151090000|2022-02-18 02:24:50|431.94|429.74|431.62|429.42|431.94|429.74|431.62|429.42|0
1645151100000|2022-02-18 02:25:00|431.84|429.64|431.41|429.21|431.84|429.64|431.41|429.21|0
1645151110000|2022-02-18 02:25:10|431.19|428.99|431.51|429.31|431.51|429.31|431.19|428.99|0
1645151120000|2022-02-18 02:25:20|431.41|429.21|431.41|429.21|431.51|429.31|431.41|429.21|0
1645151130000|2022-02-18 02:25:30|431.73|429.53|431.41|429.21|431.84|429.64|431.41|429.21|0
1645151140000|2022-02-18 02:25:40|431.51|429.31|431.41|429.21|431.51|429.31|431.41|429.21|0
1645151150000|2022-02-18 02:25:50|431.19|428.99|431.19|428.99|431.19|428.99|430.98|428.78|0
1645151160000|2022-02-18 02:26:00|430.76|428.56|431.62|429.42|431.62|429.42|430.76|428.56|0
1645151170000|2022-02-18 02:26:10|432.27|430.07|431.94|429.74|432.27|430.07|431.84|429.64|0
1645151180000|2022-02-18 02:26:20|432.05|429.85|430.98|428.78|432.05|429.85|430.98|428.78|0
1645151190000|2022-02-18 02:26:30|431.19|428.99|431.41|429.21|431.41|429.21|431.19|428.99|0
1645151200000|2022-02-18 02:26:40|431.19|428.99|430.98|428.78|431.19|428.99|430.98|428.78|0
1645151210000|2022-02-18 02:26:50|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1645151220000|2022-02-18 02:27:00|430.97|428.77|430.65|428.45|430.97|428.77|430.54|428.34|0
1645151230000|2022-02-18 02:27:10|430.54|428.34|429.9|427.7|430.54|428.34|429.9|427.7|0
1645151240000|2022-02-18 02:27:20|429.68|427.48|429.68|427.48|429.9|427.7|429.68|427.48|0
1645151250000|2022-02-18 02:27:30|429.9|427.7|429.68|427.48|429.9|427.7|429.68|427.48|0
1645151260000|2022-02-18 02:27:40|429.9|427.7|429.9|427.7|429.9|427.7|429.78|427.58|0
1645151270000|2022-02-18 02:27:50|430.11|427.91|430.11|427.91|430.11|427.91|430.11|427.91|0
1645151280000|2022-02-18 02:28:00|429.57|427.37|430.11|427.91|430.11|427.91|429.46|427.26|0
1645151290000|2022-02-18 02:28:10|429.9|427.7|429.78|427.58|429.9|427.7|429.78|427.58|0
1645151300000|2022-02-18 02:28:20|429.9|427.7|429.78|427.58|429.9|427.7|429.68|427.48|0
1645151310000|2022-02-18 02:28:30|429.89|427.69|430|427.8|430|427.8|429.89|427.69|0
1645151320000|2022-02-18 02:28:40|429.78|427.58|429.89|427.69|429.89|427.69|429.78|427.58|0
1645151330000|2022-02-18 02:28:50|429.68|427.48|429.78|427.58|429.89|427.69|429.68|427.48|0
1645151340000|2022-02-18 02:29:00|429.89|427.69|429.14|426.94|429.89|427.69|428.82|426.62|0
1645151350000|2022-02-18 02:29:10|429.25|427.05|429.25|427.05|429.25|427.05|429.03|426.83|0
1645151360000|2022-02-18 02:29:20|429.03|426.83|429.03|426.83|429.03|426.83|429.03|426.83|0
1645151370000|2022-02-18 02:29:30|429.25|427.05|428.82|426.62|429.25|427.05|428.82|426.62|0
1645151380000|2022-02-18 02:29:40|429.03|426.83|429.03|426.83|429.03|426.83|429.03|426.83|0
1645151390000|2022-02-18 02:29:50|429.13|426.93|429.13|426.93|429.13|426.93|429.03|426.83|0
1645151400000|2022-02-18 02:30:00|429.03|426.83|429.25|427.05|429.25|427.05|429.03|426.83|0
1645151410000|2022-02-18 02:30:10|429.46|427.26|429.25|427.05|429.46|427.26|429.25|427.05|0
1645151420000|2022-02-18 02:30:20|429.68|427.48|429.78|427.58|429.78|427.58|429.68|427.48|0
1645151430000|2022-02-18 02:30:30|429.89|427.69|429.57|427.37|429.89|427.69|429.57|427.37|0
1645151440000|2022-02-18 02:30:40|429.89|427.69|430.11|427.91|430.11|427.91|429.89|427.69|0
1645151450000|2022-02-18 02:30:50|430.32|428.12|429.46|427.26|430.32|428.12|429.46|427.26|0
1645151460000|2022-02-18 02:31:00|429.89|427.69|429.89|427.69|429.89|427.69|429.68|427.48|0
1645151470000|2022-02-18 02:31:10|430.11|427.91|430.11|427.91|430.11|427.91|429.89|427.69|0
1645151480000|2022-02-18 02:31:20|430.21|428.01|430.11|427.91|430.21|428.01|430.11|427.91|0
1645151490000|2022-02-18 02:31:30|429.89|427.69|429.89|427.69|430.11|427.91|429.89|427.69|0
1645151500000|2022-02-18 02:31:40|429.78|427.58|429.68|427.48|429.78|427.58|429.68|427.48|0
1645151520000|2022-02-18 02:32:00|429.89|427.69|429.89|427.69|429.89|427.69|429.78|427.58|0
1645151540000|2022-02-18 02:32:20|430.11|427.91|430.32|428.12|430.32|428.12|430.11|427.91|0
1645151560000|2022-02-18 02:32:40|430.43|428.23|430.32|428.12|430.54|428.34|430.32|428.12|0
1645151570000|2022-02-18 02:32:50|430.54|428.34|430.32|428.12|430.54|428.34|430.32|428.12|0
1645151580000|2022-02-18 02:33:00|430.42|428.22|430.54|428.34|430.54|428.34|430.32|428.12|0
1645151590000|2022-02-18 02:33:10|430.32|428.12|429.89|427.69|430.32|428.12|429.89|427.69|0
1645151600000|2022-02-18 02:33:20|429.99|427.79|430.11|427.91|430.11|427.91|429.99|427.79|0
1645151610000|2022-02-18 02:33:30|429.99|427.79|429.89|427.69|430.11|427.91|429.89|427.69|0
1645151620000|2022-02-18 02:33:40|429.78|427.58|429.99|427.79|429.99|427.79|429.78|427.58|0
1645151630000|2022-02-18 02:33:50|429.89|427.69|429.99|427.79|429.99|427.79|429.89|427.69|0
1645151640000|2022-02-18 02:34:00|429.89|427.69|430.1|427.9|430.1|427.9|429.89|427.69|0
1645151660000|2022-02-18 02:34:20|429.89|427.69|430.1|427.9|430.1|427.9|429.67|427.47|0
1645151670000|2022-02-18 02:34:30|430.32|428.12|429.99|427.79|430.32|428.12|429.99|427.79|0
1645151680000|2022-02-18 02:34:40|430.1|427.9|430.1|427.9|430.1|427.9|430.1|427.9|0
1645151690000|2022-02-18 02:34:50|429.89|427.69|429.67|427.47|429.89|427.69|429.67|427.47|0
1645151700000|2022-02-18 02:35:00|429.78|427.58|429.24|427.04|429.78|427.58|429.24|427.04|0
1645151710000|2022-02-18 02:35:10|429.03|426.83|429.03|426.83|429.13|426.93|429.03|426.83|0
1645151720000|2022-02-18 02:35:20|428.7|426.5|428.7|426.5|429.03|426.83|428.59|426.39|0
1645151730000|2022-02-18 02:35:30|428.59|426.39|428.16|425.96|428.59|426.39|428.16|425.96|0
1645151740000|2022-02-18 02:35:40|428.27|426.07|428.27|426.07|428.27|426.07|428.27|426.07|0
1645151750000|2022-02-18 02:35:50|428.38|426.18|428.38|426.18|428.38|426.18|428.38|426.18|0
1645151760000|2022-02-18 02:36:00|428.81|426.61|428.59|426.39|428.81|426.61|428.59|426.39|0
1645151770000|2022-02-18 02:36:10|428.81|426.61|428.38|426.18|428.81|426.61|428.38|426.18|0
1645151780000|2022-02-18 02:36:20|428.27|426.07|428.48|426.28|428.48|426.28|428.16|425.96|0
1645151790000|2022-02-18 02:36:30|428.27|426.07|428.7|426.5|428.81|426.61|428.27|426.07|0
1645151800000|2022-02-18 02:36:40|428.81|426.61|428.59|426.39|428.81|426.61|428.59|426.39|0
1645151810000|2022-02-18 02:36:50|428.81|426.61|428.81|426.61|428.81|426.61|428.81|426.61|0
1645151820000|2022-02-18 02:37:00|428.59|426.39|428.59|426.39|428.59|426.39|428.59|426.39|0
1645151830000|2022-02-18 02:37:10|428.81|426.61|428.81|426.61|429.02|426.82|428.81|426.61|0
1645151840000|2022-02-18 02:37:20|428.7|426.5|428.81|426.61|428.81|426.61|428.7|426.5|0
1645151850000|2022-02-18 02:37:30|428.59|426.39|428.59|426.39|428.7|426.5|428.59|426.39|0
1645151860000|2022-02-18 02:37:40|428.7|426.5|429.02|426.82|429.02|426.82|428.7|426.5|0
1645151870000|2022-02-18 02:37:50|428.91|426.71|429.02|426.82|429.02|426.82|428.91|426.71|0
1645151880000|2022-02-18 02:38:00|429.24|427.04|429.24|427.04|429.34|427.14|429.24|427.04|0
1645151890000|2022-02-18 02:38:10|429.02|426.82|429.02|426.82|429.02|426.82|429.02|426.82|0
1645151900000|2022-02-18 02:38:20|428.81|426.61|428.81|426.61|428.91|426.71|428.81|426.61|0
1645151910000|2022-02-18 02:38:30|428.91|426.71|428.91|426.71|428.91|426.71|428.81|426.61|0
1645151920000|2022-02-18 02:38:40|428.81|426.61|428.81|426.61|428.81|426.61|428.81|426.61|0
1645151930000|2022-02-18 02:38:50|428.59|426.39|428.59|426.39|428.59|426.39|428.59|426.39|0
1645151940000|2022-02-18 02:39:00|429.02|426.82|429.02|426.82|429.02|426.82|429.02|426.82|0
1645151950000|2022-02-18 02:39:10|428.81|426.61|428.69|426.49|429.02|426.82|428.69|426.49|0
1645151960000|2022-02-18 02:39:20|428.81|426.61|428.59|426.39|428.91|426.71|428.59|426.39|0
1645151970000|2022-02-18 02:39:30|428.81|426.61|428.59|426.39|428.81|426.61|428.59|426.39|0
1645151980000|2022-02-18 02:39:40|428.81|426.61|428.81|426.61|428.81|426.61|428.69|426.49|0
1645151990000|2022-02-18 02:39:50|428.91|426.71|427.51|425.31|429.24|427.04|427.51|425.31|0
1645152000000|2022-02-18 02:40:00|427.4|425.2|427.3|425.1|427.51|425.31|427.3|425.1|0
1645152010000|2022-02-18 02:40:10|427.08|424.88|427.08|424.88|427.08|424.88|427.08|424.88|0
1645152020000|2022-02-18 02:40:20|426.44|424.24|426.65|424.45|426.65|424.45|426.44|424.24|0
1645152030000|2022-02-18 02:40:30|426.44|424.24|426.22|424.02|426.44|424.24|426.22|424.02|0
1645152040000|2022-02-18 02:40:40|426.44|424.24|426.44|424.24|426.65|424.45|426.44|424.24|0
1645152050000|2022-02-18 02:40:50|426.65|424.45|426.22|424.02|426.65|424.45|426.22|424.02|0
1645152060000|2022-02-18 02:41:00|426.44|424.24|426.22|424.02|426.44|424.24|426.22|424.02|0
1645152070000|2022-02-18 02:41:10|426.01|423.81|426.11|423.91|426.11|423.91|426.01|423.81|0
1645152080000|2022-02-18 02:41:20|426.22|424.02|426.22|424.02|426.44|424.24|426.22|424.02|0
1645152090000|2022-02-18 02:41:30|426.44|424.24|426.65|424.45|426.65|424.45|426.44|424.24|0
1645152100000|2022-02-18 02:41:40|426.87|424.67|426.87|424.67|426.87|424.67|426.87|424.67|0
1645152110000|2022-02-18 02:41:50|427.08|424.88|426.44|424.24|427.08|424.88|426.44|424.24|0
1645152130000|2022-02-18 02:42:10|426.65|424.45|426.65|424.45|426.65|424.45|426.65|424.45|0
1645152140000|2022-02-18 02:42:20|426.44|424.24|426.43|424.23|426.44|424.24|426.32|424.12|0
1645152150000|2022-02-18 02:42:30|426.32|424.12|426.32|424.12|426.32|424.12|426.32|424.12|0
1645152160000|2022-02-18 02:42:40|426.22|424.02|426.43|424.23|426.43|424.23|426.22|424.02|0
1645152170000|2022-02-18 02:42:50|426.22|424.02|426.22|424.02|426.22|424.02|426.22|424.02|0
1645152180000|2022-02-18 02:43:00|426|423.8|426|423.8|426|423.8|426|423.8|0
1645152190000|2022-02-18 02:43:10|426.22|424.02|426.22|424.02|426.22|424.02|426.22|424.02|0
1645152200000|2022-02-18 02:43:20|426.65|424.45|426.65|424.45|426.65|424.45|426.65|424.45|0
1645152210000|2022-02-18 02:43:30|426.43|424.23|426.43|424.23|426.65|424.45|426.43|424.23|0
1645152220000|2022-02-18 02:43:40|426.54|424.34|427.51|425.31|427.51|425.31|426.54|424.34|0
1645152230000|2022-02-18 02:43:50|427.72|425.52|427.72|425.52|427.72|425.52|427.72|425.52|0
1645152240000|2022-02-18 02:44:00|427.51|425.31|428.15|425.95|428.15|425.95|427.51|425.31|0
1645152250000|2022-02-18 02:44:10|428.37|426.17|428.37|426.17|428.37|426.17|428.37|426.17|0
1645152260000|2022-02-18 02:44:20|428.59|426.39|428.58|426.38|428.59|426.39|428.58|426.38|0
1645152270000|2022-02-18 02:44:30|428.37|426.17|428.37|426.17|428.37|426.17|428.37|426.17|0
1645152280000|2022-02-18 02:44:40|428.58|426.38|428.58|426.38|428.58|426.38|428.58|426.38|0
1645152290000|2022-02-18 02:44:50|428.15|425.95|428.37|426.17|428.37|426.17|428.15|425.95|0
1645152310000|2022-02-18 02:45:10|428.26|426.06|428.37|426.17|428.37|426.17|428.26|426.06|0
1645152330000|2022-02-18 02:45:30|428.58|426.38|428.58|426.38|428.58|426.38|428.58|426.38|0
1645152340000|2022-02-18 02:45:40|428.37|426.17|428.37|426.17|428.37|426.17|428.37|426.17|0
1645152350000|2022-02-18 02:45:50|428.15|425.95|428.37|426.17|428.37|426.17|428.15|425.95|0
1645152360000|2022-02-18 02:46:00|428.15|425.95|428.37|426.17|428.37|426.17|428.15|425.95|0
1645152370000|2022-02-18 02:46:10|428.26|426.06|428.37|426.17|428.58|426.38|428.26|426.06|0
1645152380000|2022-02-18 02:46:20|428.58|426.38|428.37|426.17|428.58|426.38|428.37|426.17|0
1645152390000|2022-02-18 02:46:30|428.47|426.27|428.58|426.38|428.58|426.38|428.47|426.27|0
1645152400000|2022-02-18 02:46:40|428.15|425.95|428.37|426.17|428.37|426.17|428.15|425.95|0
1645152410000|2022-02-18 02:46:50|428.58|426.38|428.8|426.6|428.8|426.6|428.58|426.38|0
1645152420000|2022-02-18 02:47:00|428.58|426.38|428.8|426.6|428.8|426.6|428.58|426.38|0
1645152460000|2022-02-18 02:47:40|428.58|426.38|428.37|426.17|428.58|426.38|428.37|426.17|0
1645152470000|2022-02-18 02:47:50|428.25|426.05|428.15|425.95|428.25|426.05|428.15|425.95|0
1645152480000|2022-02-18 02:48:00|428.47|426.27|428.04|425.84|428.47|426.27|428.04|425.84|0
1645152490000|2022-02-18 02:48:10|428.15|425.95|427.93|425.73|428.15|425.95|427.93|425.73|0
1645152510000|2022-02-18 02:48:30|428.15|425.95|427.93|425.73|428.15|425.95|427.93|425.73|0
1645152520000|2022-02-18 02:48:40|427.72|425.52|427.93|425.73|427.93|425.73|427.72|425.52|0
1645152530000|2022-02-18 02:48:50|428.15|425.95|427.93|425.73|428.15|425.95|427.93|425.73|0
1645152540000|2022-02-18 02:49:00|428.15|425.95|427.93|425.73|428.15|425.95|427.93|425.73|0
1645152550000|2022-02-18 02:49:10|428.15|425.95|428.15|425.95|428.15|425.95|428.15|425.95|0
1645152560000|2022-02-18 02:49:20|427.93|425.73|427.93|425.73|427.93|425.73|427.93|425.73|0
1645152580000|2022-02-18 02:49:40|427.72|425.52|427.72|425.52|427.72|425.52|427.72|425.52|0
1645152590000|2022-02-18 02:49:50|427.93|425.73|426.86|424.66|427.93|425.73|426.86|424.66|0
1645152600000|2022-02-18 02:50:00|427.5|425.3|427.5|425.3|427.5|425.3|427.5|425.3|0
1645152610000|2022-02-18 02:50:10|427.93|425.73|427.29|425.09|427.93|425.73|427.07|424.87|0
1645152620000|2022-02-18 02:50:20|427.39|425.19|427.29|425.09|427.39|425.19|427.29|425.09|0
1645152630000|2022-02-18 02:50:30|426.86|424.66|427.07|424.87|427.17|424.97|426.86|424.66|0
1645152640000|2022-02-18 02:50:40|427.29|425.09|427.29|425.09|427.29|425.09|427.29|425.09|0
1645152650000|2022-02-18 02:50:50|427.5|425.3|427.72|425.52|427.72|425.52|427.29|425.09|0
1645152660000|2022-02-18 02:51:00|427.5|425.3|427.29|425.09|427.5|425.3|427.29|425.09|0
1645152670000|2022-02-18 02:51:10|427.07|424.87|427.07|424.87|427.07|424.87|427.07|424.87|0
1645152680000|2022-02-18 02:51:20|427.5|425.3|427.5|425.3|427.5|425.3|427.5|425.3|0
1645152690000|2022-02-18 02:51:30|427.72|425.52|427.5|425.3|427.93|425.73|427.5|425.3|0
1645152700000|2022-02-18 02:51:40|427.72|425.52|427.72|425.52|427.72|425.52|427.72|425.52|0
1645152720000|2022-02-18 02:52:00|427.93|425.73|427.5|425.3|427.93|425.73|427.5|425.3|0
1645152730000|2022-02-18 02:52:10|427.39|425.19|427.39|425.19|427.39|425.19|427.39|425.19|0
1645152740000|2022-02-18 02:52:20|427.5|425.3|427.5|425.3|427.5|425.3|427.5|425.3|0
1645152750000|2022-02-18 02:52:30|427.6|425.4|427.5|425.3|427.71|425.51|427.5|425.3|0
1645152760000|2022-02-18 02:52:40|427.71|425.51|428.15|425.95|428.15|425.95|427.5|425.3|0
1645152770000|2022-02-18 02:52:50|428.14|425.94|428.14|425.94|428.14|425.94|428.14|425.94|0
1645152780000|2022-02-18 02:53:00|428.36|426.16|428.36|426.16|428.36|426.16|428.36|426.16|0
1645152790000|2022-02-18 02:53:10|428.79|426.59|428.58|426.38|428.79|426.59|428.58|426.38|0
1645152800000|2022-02-18 02:53:20|428.79|426.59|427.93|425.73|428.79|426.59|427.93|425.73|0
1645152810000|2022-02-18 02:53:30|428.14|425.94|427.82|425.62|428.14|425.94|427.82|425.62|0
1645152820000|2022-02-18 02:53:40|427.93|425.73|427.93|425.73|427.93|425.73|427.93|425.73|0
1645152830000|2022-02-18 02:53:50|427.82|425.62|427.71|425.51|427.93|425.73|427.71|425.51|0
1645152840000|2022-02-18 02:54:00|428.03|425.83|428.36|426.16|428.36|426.16|428.03|425.83|0
1645152850000|2022-02-18 02:54:10|428.03|425.83|428.14|425.94|428.14|425.94|427.93|425.73|0
1645152860000|2022-02-18 02:54:20|428.03|425.83|428.03|425.83|428.14|425.94|428.03|425.83|0
1645152870000|2022-02-18 02:54:30|427.93|425.73|428.36|426.16|428.36|426.16|427.93|425.73|0
1645152880000|2022-02-18 02:54:40|428.46|426.26|428.79|426.59|428.79|426.59|428.46|426.26|0
1645152890000|2022-02-18 02:54:50|429|426.8|428.79|426.59|429|426.8|428.79|426.59|0
1645152900000|2022-02-18 02:55:00|429|426.8|428.79|426.59|429|426.8|428.79|426.59|0
1645152910000|2022-02-18 02:55:10|428.57|426.37|428.36|426.16|428.57|426.37|428.36|426.16|0
1645152920000|2022-02-18 02:55:20|428.46|426.26|428.46|426.26|428.46|426.26|428.14|425.94|0
1645152930000|2022-02-18 02:55:30|428.57|426.37|428.36|426.16|428.57|426.37|428.36|426.16|0
1645152940000|2022-02-18 02:55:40|428.79|426.59|428.36|426.16|428.79|426.59|428.36|426.16|0
1645152960000|2022-02-18 02:56:00|428.79|426.59|428.36|426.16|428.79|426.59|428.36|426.16|0
1645152970000|2022-02-18 02:56:10|428.46|426.26|428.36|426.16|428.46|426.26|428.36|426.16|0
1645152980000|2022-02-18 02:56:20|428.14|425.94|428.14|425.94|428.14|425.94|428.14|425.94|0
1645152990000|2022-02-18 02:56:30|428.36|426.16|428.57|426.37|428.57|426.37|428.36|426.16|0
1645153000000|2022-02-18 02:56:40|428.46|426.26|428.79|426.59|428.79|426.59|428.46|426.26|0
1645153010000|2022-02-18 02:56:50|428.57|426.37|428.57|426.37|428.57|426.37|428.57|426.37|0
1645153020000|2022-02-18 02:57:00|428.79|426.59|429.11|426.91|429.11|426.91|428.79|426.59|0
1645153030000|2022-02-18 02:57:10|429|426.8|429|426.8|429.22|427.02|429|426.8|0
1645153040000|2022-02-18 02:57:20|429.22|427.02|429.43|427.23|429.43|427.23|429.22|427.02|0
1645153050000|2022-02-18 02:57:30|429.22|427.02|429.1|426.9|429.22|427.02|429.1|426.9|0
1645153060000|2022-02-18 02:57:40|429.22|427.02|429.1|426.9|429.22|427.02|429.1|426.9|0
1645153070000|2022-02-18 02:57:50|429|426.8|429|426.8|429|426.8|428.79|426.59|0
1645153080000|2022-02-18 02:58:00|429.22|427.02|429.22|427.02|429.22|427.02|429.1|426.9|0
1645153090000|2022-02-18 02:58:10|429|426.8|429|426.8|429|426.8|429|426.8|0
1645153100000|2022-02-18 02:58:20|429.22|427.02|428.67|426.47|429.22|427.02|428.57|426.37|0
1645153110000|2022-02-18 02:58:30|428.79|426.59|429.1|426.9|429.1|426.9|428.79|426.59|0
1645153120000|2022-02-18 02:58:40|429|426.8|429|426.8|429|426.8|429|426.8|0
1645153140000|2022-02-18 02:59:00|429.1|426.9|429|426.8|429.1|426.9|429|426.8|0
1645153160000|2022-02-18 02:59:20|429.22|427.02|429.86|427.66|429.86|427.66|429.22|427.02|0
1645153170000|2022-02-18 02:59:30|430.08|427.88|429.86|427.66|430.08|427.88|429.86|427.66|0
1645153180000|2022-02-18 02:59:40|429.65|427.45|429.65|427.45|429.65|427.45|429.65|427.45|0
1645153190000|2022-02-18 02:59:50|429.43|427.23|429.65|427.45|429.65|427.45|429.43|427.23|0
1645153200000|2022-02-18 03:00:00|429.86|427.66|429.86|427.66|429.86|427.66|429.86|427.66|0
1645153210000|2022-02-18 03:00:10|429.65|427.45|429.65|427.45|429.65|427.45|429.65|427.45|0
1645153220000|2022-02-18 03:00:20|429.43|427.23|429.43|427.23|429.65|427.45|429.43|427.23|0
1645153230000|2022-02-18 03:00:30|429.32|427.12|429.43|427.23|429.53|427.33|429.32|427.12|0
1645153240000|2022-02-18 03:00:40|429.21|427.01|429.43|427.23|429.43|427.23|429.21|427.01|0
1645153250000|2022-02-18 03:00:50|429.21|427.01|429.43|427.23|429.43|427.23|429.21|427.01|0
1645153270000|2022-02-18 03:01:10|429.21|427.01|429.21|427.01|429.21|427.01|429.21|427.01|0
1645153280000|2022-02-18 03:01:20|429|426.8|429|426.8|429|426.8|429|426.8|0
1645153290000|2022-02-18 03:01:30|428.67|426.47|428.57|426.37|428.78|426.58|428.57|426.37|0
1645153300000|2022-02-18 03:01:40|428.35|426.15|428.45|426.25|428.57|426.37|428.35|426.15|0
1645153310000|2022-02-18 03:01:50|428.57|426.37|428.35|426.15|428.57|426.37|428.35|426.15|0
1645153320000|2022-02-18 03:02:00|428.57|426.37|428.57|426.37|428.57|426.37|428.45|426.25|0
1645153330000|2022-02-18 03:02:10|428.67|426.47|428.57|426.37|428.67|426.47|428.57|426.37|0
1645153340000|2022-02-18 03:02:20|428.67|426.47|428.35|426.15|428.67|426.47|428.35|426.15|0
1645153350000|2022-02-18 03:02:30|428.45|426.25|428.35|426.15|428.45|426.25|428.35|426.15|0
1645153360000|2022-02-18 03:02:40|428.13|425.93|428.13|425.93|428.13|425.93|428.13|425.93|0
1645153370000|2022-02-18 03:02:50|428.24|426.04|428.35|426.15|428.35|426.15|428.24|426.04|0
1645153380000|2022-02-18 03:03:00|428.13|425.93|428.13|425.93|428.35|426.15|428.13|425.93|0
1645153390000|2022-02-18 03:03:10|427.92|425.72|427.92|425.72|427.92|425.72|427.92|425.72|0
1645153400000|2022-02-18 03:03:20|428.13|425.93|428.24|426.04|428.24|426.04|428.13|425.93|0
1645153410000|2022-02-18 03:03:30|428.35|426.15|428.35|426.15|428.35|426.15|428.13|425.93|0
1645153420000|2022-02-18 03:03:40|428.24|426.04|428.13|425.93|428.35|426.15|428.13|425.93|0
1645153430000|2022-02-18 03:03:50|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1645153440000|2022-02-18 03:04:00|428.24|426.04|428.35|426.15|428.35|426.15|428.24|426.04|0
1645153450000|2022-02-18 03:04:10|428.56|426.36|428.56|426.36|428.56|426.36|428.56|426.36|0
1645153460000|2022-02-18 03:04:20|428.67|426.47|428.67|426.47|428.67|426.47|428.67|426.47|0
1645153470000|2022-02-18 03:04:30|428.78|426.58|428.78|426.58|428.99|426.79|428.78|426.58|0
1645153480000|2022-02-18 03:04:40|428.56|426.36|428.56|426.36|428.56|426.36|428.56|426.36|0
1645153500000|2022-02-18 03:05:00|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1645153510000|2022-02-18 03:05:10|428.13|425.93|428.13|425.93|428.13|425.93|428.13|425.93|0
1645153540000|2022-02-18 03:05:40|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1645153550000|2022-02-18 03:05:50|428.13|425.93|428.35|426.15|428.35|426.15|428.13|425.93|0
1645153560000|2022-02-18 03:06:00|428.23|426.03|427.7|425.5|428.23|426.03|427.7|425.5|0
1645153570000|2022-02-18 03:06:10|427.8|425.6|427.92|425.72|427.92|425.72|427.8|425.6|0
1645153580000|2022-02-18 03:06:20|428.35|426.15|428.35|426.15|428.35|426.15|428.35|426.15|0
1645153590000|2022-02-18 03:06:30|427.7|425.5|427.7|425.5|427.7|425.5|427.7|425.5|0
1645153610000|2022-02-18 03:06:50|428.13|425.93|428.13|425.93|428.13|425.93|428.13|425.93|0
1645153620000|2022-02-18 03:07:00|427.91|425.71|427.48|425.28|427.91|425.71|427.48|425.28|0
1645153630000|2022-02-18 03:07:10|427.7|425.5|427.8|425.6|427.8|425.6|427.7|425.5|0
1645153640000|2022-02-18 03:07:20|427.7|425.5|427.8|425.6|427.8|425.6|427.7|425.5|0
1645153650000|2022-02-18 03:07:30|427.91|425.71|427.7|425.5|427.91|425.71|427.7|425.5|0
1645153660000|2022-02-18 03:07:40|427.91|425.71|427.7|425.5|427.91|425.71|427.7|425.5|0
1645153670000|2022-02-18 03:07:50|427.91|425.71|427.91|425.71|428.02|425.82|427.91|425.71|0
1645153680000|2022-02-18 03:08:00|428.13|425.93|428.13|425.93|428.13|425.93|428.13|425.93|0
1645153700000|2022-02-18 03:08:20|428.34|426.14|428.34|426.14|428.34|426.14|428.34|426.14|0
1645153710000|2022-02-18 03:08:30|428.13|425.93|428.23|426.03|428.23|426.03|428.13|425.93|0
1645153720000|2022-02-18 03:08:40|428.34|426.14|428.13|425.93|428.34|426.14|428.13|425.93|0
1645153750000|2022-02-18 03:09:10|428.34|426.14|428.56|426.36|428.56|426.36|428.34|426.14|0
1645153760000|2022-02-18 03:09:20|428.77|426.57|428.99|426.79|429.2|427|428.77|426.57|0
1645153770000|2022-02-18 03:09:30|429.2|427|429.42|427.22|429.42|427.22|429.2|427|0
1645153780000|2022-02-18 03:09:40|429.2|427|429.2|427|429.2|427|429.2|427|0
1645153790000|2022-02-18 03:09:50|429.42|427.22|429.63|427.43|429.63|427.43|429.42|427.22|0
1645153800000|2022-02-18 03:10:00|429.42|427.22|429.52|427.32|429.52|427.32|429.42|427.22|0
1645153810000|2022-02-18 03:10:10|429.2|427|428.99|426.79|429.31|427.11|428.99|426.79|0
1645153820000|2022-02-18 03:10:20|429.2|427|429.63|427.43|429.63|427.43|429.2|427|0
1645153830000|2022-02-18 03:10:30|429.52|427.32|430.71|428.51|430.71|428.51|429.52|427.32|0
1645153840000|2022-02-18 03:10:40|430.93|428.73|431.03|428.83|431.14|428.94|430.93|428.73|0
1645153850000|2022-02-18 03:10:50|430.93|428.73|430.93|428.73|430.93|428.73|430.93|428.73|0
1645153860000|2022-02-18 03:11:00|430.71|428.51|430.6|428.4|430.71|428.51|430.6|428.4|0
1645153870000|2022-02-18 03:11:10|430.28|428.08|430.5|428.3|430.5|428.3|430.28|428.08|0
1645153880000|2022-02-18 03:11:20|430.28|428.08|430.71|428.51|430.71|428.51|430.28|428.08|0
1645153900000|2022-02-18 03:11:40|430.93|428.73|430.93|428.73|430.93|428.73|430.93|428.73|0
1645153910000|2022-02-18 03:11:50|431.14|428.94|431.14|428.94|431.14|428.94|431.14|428.94|0
1645153920000|2022-02-18 03:12:00|431.36|429.16|431.46|429.26|431.46|429.26|431.14|428.94|0
1645153930000|2022-02-18 03:12:10|431.57|429.37|431.36|429.16|431.57|429.37|431.36|429.16|0
1645153940000|2022-02-18 03:12:20|431.14|428.94|431.36|429.16|431.36|429.16|431.14|428.94|0
1645153950000|2022-02-18 03:12:30|431.14|428.94|431.14|428.94|431.25|429.05|431.14|428.94|0
1645153960000|2022-02-18 03:12:40|431.36|429.16|431.36|429.16|431.36|429.16|431.36|429.16|0
1645153970000|2022-02-18 03:12:50|431.14|428.94|431.25|429.05|431.25|429.05|431.14|428.94|0
1645153980000|2022-02-18 03:13:00|431.14|428.94|430.71|428.51|431.14|428.94|430.71|428.51|0
1645153990000|2022-02-18 03:13:10|430.93|428.73|430.81|428.61|430.93|428.73|430.71|428.51|0
1645154000000|2022-02-18 03:13:20|430.93|428.73|430.81|428.61|430.93|428.73|430.81|428.61|0
1645154010000|2022-02-18 03:13:30|430.93|428.73|430.92|428.72|430.93|428.73|430.71|428.51|0
1645154020000|2022-02-18 03:13:40|430.71|428.51|430.92|428.72|430.92|428.72|430.71|428.51|0
1645154030000|2022-02-18 03:13:50|431.03|428.83|431.36|429.16|431.36|429.16|431.03|428.83|0
1645154040000|2022-02-18 03:14:00|431.24|429.04|431.14|428.94|431.24|429.04|431.14|428.94|0
1645154050000|2022-02-18 03:14:10|430.92|428.72|430.71|428.51|430.92|428.72|430.71|428.51|0
1645154060000|2022-02-18 03:14:20|430.92|428.72|431.24|429.04|431.24|429.04|430.92|428.72|0
1645154070000|2022-02-18 03:14:30|431.14|428.94|431.14|428.94|431.14|428.94|431.14|428.94|0
1645154080000|2022-02-18 03:14:40|431.24|429.04|431.57|429.37|431.57|429.37|431.24|429.04|0
1645154090000|2022-02-18 03:14:50|431.79|429.59|431.79|429.59|431.79|429.59|431.79|429.59|0
1645154100000|2022-02-18 03:15:00|432|429.8|432|429.8|432|429.8|431.79|429.59|0
1645154110000|2022-02-18 03:15:10|431.79|429.59|431.79|429.59|431.79|429.59|431.79|429.59|0
1645154130000|2022-02-18 03:15:30|431.57|429.37|431.57|429.37|431.57|429.37|431.57|429.37|0
1645154140000|2022-02-18 03:15:40|431.35|429.15|431.35|429.15|431.35|429.15|431.35|429.15|0
1645154150000|2022-02-18 03:15:50|431.46|429.26|431.35|429.15|431.57|429.37|431.35|429.15|0
1645154160000|2022-02-18 03:16:00|431.14|428.94|431.35|429.15|431.35|429.15|431.14|428.94|0
1645154170000|2022-02-18 03:16:10|431.57|429.37|431.14|428.94|431.57|429.37|431.14|428.94|0
1645154180000|2022-02-18 03:16:20|431.24|429.04|431.35|429.15|431.35|429.15|431.14|428.94|0
1645154190000|2022-02-18 03:16:30|431.14|428.94|431.35|429.15|431.35|429.15|431.14|428.94|0
1645154200000|2022-02-18 03:16:40|431.57|429.37|431.57|429.37|431.57|429.37|431.57|429.37|0
1645154210000|2022-02-18 03:16:50|431.35|429.15|431.46|429.26|431.46|429.26|431.35|429.15|0
1645154220000|2022-02-18 03:17:00|431.35|429.15|431.35|429.15|431.35|429.15|431.35|429.15|0
1645154230000|2022-02-18 03:17:10|430.82|428.62|430.82|428.62|430.82|428.62|430.82|428.62|0
1645154240000|2022-02-18 03:17:20|430.87|428.67|431.08|428.88|431.08|428.88|430.87|428.67|0
1645154250000|2022-02-18 03:17:30|431.3|429.1|431.3|429.1|431.3|429.1|431.3|429.1|0
1645154260000|2022-02-18 03:17:40|431.4|429.2|431.73|429.53|431.73|429.53|431.4|429.2|0
1645154270000|2022-02-18 03:17:50|431.95|429.75|431.95|429.75|431.95|429.75|431.95|429.75|0
1645154280000|2022-02-18 03:18:00|432.05|429.85|432.16|429.96|432.16|429.96|431.95|429.75|0
1645154290000|2022-02-18 03:18:10|432.38|430.18|432.38|430.18|432.38|430.18|432.38|430.18|0
1645154300000|2022-02-18 03:18:20|432.16|429.96|432.16|429.96|432.16|429.96|432.16|429.96|0
1645154310000|2022-02-18 03:18:30|432.27|430.07|431.95|429.75|432.27|430.07|431.95|429.75|0
1645154320000|2022-02-18 03:18:40|431.73|429.53|431.51|429.31|431.73|429.53|431.51|429.31|0
1645154330000|2022-02-18 03:18:50|431.73|429.53|431.95|429.75|431.95|429.75|431.51|429.31|0
1645154340000|2022-02-18 03:19:00|432.16|429.96|431.95|429.75|432.16|429.96|431.95|429.75|0
1645154350000|2022-02-18 03:19:10|432.05|429.85|432.16|429.96|432.16|429.96|431.95|429.75|0
1645154360000|2022-02-18 03:19:20|431.95|429.75|431.51|429.31|431.95|429.75|431.51|429.31|0
1645154370000|2022-02-18 03:19:30|431.73|429.53|431.73|429.53|431.73|429.53|431.73|429.53|0
1645154380000|2022-02-18 03:19:40|431.95|429.75|431.73|429.53|431.95|429.75|431.73|429.53|0
1645154390000|2022-02-18 03:19:50|431.95|429.75|431.73|429.53|431.95|429.75|431.73|429.53|0
1645154400000|2022-02-18 03:20:00|431.51|429.31|431.51|429.31|431.73|429.53|431.51|429.31|0
1645154410000|2022-02-18 03:20:10|431.73|429.53|431.73|429.53|431.73|429.53|431.51|429.31|0
1645154430000|2022-02-18 03:20:30|431.51|429.31|431.51|429.31|431.73|429.53|431.51|429.31|0
1645154450000|2022-02-18 03:20:50|431.3|429.1|431.3|429.1|431.3|429.1|431.3|429.1|0
1645154460000|2022-02-18 03:21:00|431.18|428.98|431.18|428.98|431.18|428.98|431.18|428.98|0
1645154470000|2022-02-18 03:21:10|431.08|428.88|431.08|428.88|431.18|428.98|431.08|428.88|0
1645154480000|2022-02-18 03:21:20|431.18|428.98|431.3|429.1|431.3|429.1|431.18|428.98|0
1645154490000|2022-02-18 03:21:30|431.4|429.2|431.4|429.2|431.4|429.2|431.4|429.2|0
1645154500000|2022-02-18 03:21:40|431.51|429.31|431.51|429.31|431.51|429.31|431.51|429.31|0
1645154510000|2022-02-18 03:21:50|431.4|429.2|431.4|429.2|431.4|429.2|431.4|429.2|0
1645154520000|2022-02-18 03:22:00|431.51|429.31|431.51|429.31|431.73|429.53|431.51|429.31|0
1645154550000|2022-02-18 03:22:30|431.73|429.53|431.73|429.53|431.94|429.74|431.73|429.53|0
1645154560000|2022-02-18 03:22:40|431.51|429.31|431.51|429.31|431.51|429.31|431.51|429.31|0
1645154570000|2022-02-18 03:22:50|431.4|429.2|431.29|429.09|431.4|429.2|431.29|429.09|0
1645154580000|2022-02-18 03:23:00|431.08|428.88|430.86|428.66|431.08|428.88|430.86|428.66|0
1645154590000|2022-02-18 03:23:10|430.65|428.45|430.75|428.55|430.86|428.66|430.65|428.45|0
1645154600000|2022-02-18 03:23:20|430.65|428.45|430.65|428.45|430.86|428.66|430.65|428.45|0
1645154610000|2022-02-18 03:23:30|430.75|428.55|430.65|428.45|430.75|428.55|430.43|428.23|0
1645154620000|2022-02-18 03:23:40|430.43|428.23|430.43|428.23|430.43|428.23|430.43|428.23|0
1645154640000|2022-02-18 03:24:00|430.65|428.45|430.64|428.44|430.86|428.66|430.64|428.44|0
1645154650000|2022-02-18 03:24:10|430.86|428.66|430.86|428.66|430.86|428.66|430.86|428.66|0
1645154680000|2022-02-18 03:24:40|431.08|428.88|431.08|428.88|431.08|428.88|431.08|428.88|0
1645154700000|2022-02-18 03:25:00|431.18|428.98|431.08|428.88|431.18|428.98|431.08|428.88|0
1645154710000|2022-02-18 03:25:10|431.29|429.09|431.29|429.09|431.4|429.2|431.29|429.09|0
1645154720000|2022-02-18 03:25:20|431.4|429.2|431.51|429.31|431.51|429.31|431.4|429.2|0
1645154730000|2022-02-18 03:25:30|431.61|429.41|431.61|429.41|431.61|429.41|431.61|429.41|0
1645154740000|2022-02-18 03:25:40|431.72|429.52|431.94|429.74|431.94|429.74|431.72|429.52|0
1645154750000|2022-02-18 03:25:50|431.83|429.63|431.94|429.74|431.94|429.74|431.83|429.63|0
1645154760000|2022-02-18 03:26:00|432.16|429.96|432.16|429.96|432.16|429.96|432.16|429.96|0
1645154780000|2022-02-18 03:26:20|431.94|429.74|431.72|429.52|431.94|429.74|431.72|429.52|0
1645154790000|2022-02-18 03:26:30|431.51|429.31|431.72|429.52|431.72|429.52|431.51|429.31|0
1645154800000|2022-02-18 03:26:40|431.51|429.31|431.51|429.31|431.51|429.31|431.51|429.31|0
1645154810000|2022-02-18 03:26:50|431.72|429.52|431.72|429.52|431.72|429.52|431.72|429.52|0
1645154820000|2022-02-18 03:27:00|431.51|429.31|431.72|429.52|431.72|429.52|431.51|429.31|0
1645154830000|2022-02-18 03:27:10|431.94|429.74|431.94|429.74|431.94|429.74|431.94|429.74|0
1645154840000|2022-02-18 03:27:20|432.15|429.95|432.04|429.84|432.15|429.95|432.04|429.84|0
1645154850000|2022-02-18 03:27:30|431.94|429.74|432.15|429.95|432.15|429.95|431.94|429.74|0
1645154860000|2022-02-18 03:27:40|432.26|430.06|432.26|430.06|432.26|430.06|432.26|430.06|0
1645154870000|2022-02-18 03:27:50|432.37|430.17|432.37|430.17|432.37|430.17|432.37|430.17|0
1645154890000|2022-02-18 03:28:10|433.02|430.82|433.02|430.82|433.02|430.82|433.02|430.82|0
1645154900000|2022-02-18 03:28:20|433.23|431.03|433.45|431.25|433.45|431.25|433.02|430.82|0
1645154910000|2022-02-18 03:28:30|433.77|431.57|433.77|431.57|433.88|431.68|433.67|431.47|0
1645154920000|2022-02-18 03:28:40|434.32|432.12|434.32|432.12|434.32|432.12|434.1|431.9|0
1645154930000|2022-02-18 03:28:50|434.1|431.9|434.32|432.12|434.32|432.12|434.1|431.9|0
1645154940000|2022-02-18 03:29:00|434.05|431.85|434.05|431.85|434.05|431.85|434.05|431.85|0
1645154950000|2022-02-18 03:29:10|433.72|431.52|433.83|431.63|433.83|431.63|433.72|431.52|0
1645154960000|2022-02-18 03:29:20|434.27|432.07|434.27|432.07|434.27|432.07|434.27|432.07|0
1645154970000|2022-02-18 03:29:30|433.83|431.63|434.05|431.85|434.05|431.85|433.83|431.63|0
1645154990000|2022-02-18 03:29:50|434.15|431.95|434.48|432.28|434.48|432.28|434.15|431.95|0
1645155000000|2022-02-18 03:30:00|434.27|432.07|434.48|432.28|434.48|432.28|434.27|432.07|0
1645155010000|2022-02-18 03:30:10|434.27|432.07|434.05|431.85|434.27|432.07|434.05|431.85|0
1645155020000|2022-02-18 03:30:20|434.27|432.07|434.05|431.85|434.48|432.28|434.05|431.85|0
1645155030000|2022-02-18 03:30:30|434.27|432.07|434.27|432.07|434.27|432.07|434.27|432.07|0
1645155040000|2022-02-18 03:30:40|434.05|431.85|434.27|432.07|434.27|432.07|434.05|431.85|0
1645155050000|2022-02-18 03:30:50|434.05|431.85|434.27|432.07|434.27|432.07|434.05|431.85|0
1645155060000|2022-02-18 03:31:00|434.48|432.28|434.05|431.85|434.48|432.28|434.05|431.85|0
1645155080000|2022-02-18 03:31:20|434.27|432.07|434.05|431.85|434.27|432.07|434.05|431.85|0
1645155090000|2022-02-18 03:31:30|433.83|431.63|434.48|432.28|434.48|432.28|433.83|431.63|0
1645155100000|2022-02-18 03:31:40|434.26|432.06|434.26|432.06|434.26|432.06|434.26|432.06|0
1645155110000|2022-02-18 03:31:50|434.48|432.28|434.48|432.28|434.48|432.28|434.48|432.28|0
1645155120000|2022-02-18 03:32:00|434.26|432.06|434.05|431.85|434.26|432.06|434.05|431.85|0
1645155130000|2022-02-18 03:32:10|433.83|431.63|433.83|431.63|433.83|431.63|433.83|431.63|0
1645155140000|2022-02-18 03:32:20|434.05|431.85|434.05|431.85|434.05|431.85|434.05|431.85|0
1645155150000|2022-02-18 03:32:30|434.15|431.95|434.26|432.06|434.26|432.06|434.15|431.95|0
1645155160000|2022-02-18 03:32:40|434.48|432.28|434.48|432.28|434.48|432.28|434.48|432.28|0
1645155180000|2022-02-18 03:33:00|434.26|432.06|434.26|432.06|434.26|432.06|434.26|432.06|0
1645155190000|2022-02-18 03:33:10|434.48|432.28|434.26|432.06|434.48|432.28|434.26|432.06|0
1645155200000|2022-02-18 03:33:20|434.15|431.95|434.26|432.06|434.26|432.06|434.15|431.95|0
1645155220000|2022-02-18 03:33:40|434.05|431.85|433.61|431.41|434.05|431.85|433.61|431.41|0
1645155230000|2022-02-18 03:33:50|433.83|431.63|433.61|431.41|433.83|431.63|433.61|431.41|0
1645155250000|2022-02-18 03:34:10|433.4|431.2|433.18|430.98|433.4|431.2|433.18|430.98|0
1645155260000|2022-02-18 03:34:20|433.07|430.87|433.18|430.98|433.18|430.98|433.07|430.87|0
1645155270000|2022-02-18 03:34:30|432.96|430.76|432.96|430.76|432.96|430.76|432.96|430.76|0
1645155280000|2022-02-18 03:34:40|433.18|430.98|433.18|430.98|433.18|430.98|433.18|430.98|0
1645155290000|2022-02-18 03:34:50|432.96|430.76|432.75|430.55|432.96|430.76|432.75|430.55|0
1645155300000|2022-02-18 03:35:00|432.63|430.43|432.85|430.65|432.85|430.65|432.63|430.43|0
1645155310000|2022-02-18 03:35:10|432.96|430.76|432.96|430.76|432.96|430.76|432.96|430.76|0
1645155320000|2022-02-18 03:35:20|432.74|430.54|432.74|430.54|432.74|430.54|432.74|430.54|0
1645155330000|2022-02-18 03:35:30|432.96|430.76|432.96|430.76|432.96|430.76|432.96|430.76|0
1645155340000|2022-02-18 03:35:40|433.18|430.98|433.61|431.41|433.61|431.41|433.18|430.98|0
1645155350000|2022-02-18 03:35:50|433.5|431.3|433.61|431.41|433.61|431.41|433.5|431.3|0
1645155360000|2022-02-18 03:36:00|433.83|431.63|433.61|431.41|433.83|431.63|433.61|431.41|0
1645155370000|2022-02-18 03:36:10|433.39|431.19|433.39|431.19|433.39|431.19|433.39|431.19|0
1645155380000|2022-02-18 03:36:20|433.61|431.41|433.61|431.41|433.61|431.41|433.5|431.3|0
1645155390000|2022-02-18 03:36:30|433.39|431.19|433.18|430.98|433.39|431.19|433.18|430.98|0
1645155400000|2022-02-18 03:36:40|432.74|430.54|432.74|430.54|432.74|430.54|432.74|430.54|0
1645155410000|2022-02-18 03:36:50|432.53|430.33|432.53|430.33|432.53|430.33|432.31|430.11|0
1645155420000|2022-02-18 03:37:00|432.74|430.54|432.96|430.76|432.96|430.76|432.74|430.54|0
1645155430000|2022-02-18 03:37:10|433.18|430.98|433.18|430.98|433.18|430.98|433.18|430.98|0
1645155440000|2022-02-18 03:37:20|432.96|430.76|432.96|430.76|432.96|430.76|432.96|430.76|0
1645155450000|2022-02-18 03:37:30|432.74|430.54|432.74|430.54|432.74|430.54|432.74|430.54|0
1645155460000|2022-02-18 03:37:40|432.53|430.33|432.85|430.65|432.85|430.65|432.53|430.33|0
1645155470000|2022-02-18 03:37:50|432.74|430.54|432.96|430.76|432.96|430.76|432.74|430.54|0
1645155500000|2022-02-18 03:38:20|433.17|430.97|433.39|431.19|433.39|431.19|433.17|430.97|0
1645155510000|2022-02-18 03:38:30|433.17|430.97|433.39|431.19|433.39|431.19|433.17|430.97|0
1645155520000|2022-02-18 03:38:40|433.82|431.62|433.39|431.19|433.82|431.62|433.39|431.19|0
1645155530000|2022-02-18 03:38:50|433.61|431.41|433.61|431.41|433.61|431.41|433.61|431.41|0
1645155550000|2022-02-18 03:39:10|433.39|431.19|433.39|431.19|433.39|431.19|433.39|431.19|0
1645155560000|2022-02-18 03:39:20|432.96|430.76|432.96|430.76|433.17|430.97|432.96|430.76|0
1645155570000|2022-02-18 03:39:30|432.84|430.64|432.52|430.32|432.84|430.64|432.52|430.32|0
1645155580000|2022-02-18 03:39:40|432.63|430.43|432.63|430.43|432.63|430.43|432.63|430.43|0
1645155590000|2022-02-18 03:39:50|432.41|430.21|432.09|429.89|432.52|430.32|432.09|429.89|0
1645155600000|2022-02-18 03:40:00|431.98|429.78|431.98|429.78|431.98|429.78|431.98|429.78|0
1645155610000|2022-02-18 03:40:10|432.09|429.89|432.09|429.89|432.09|429.89|432.09|429.89|0
1645155620000|2022-02-18 03:40:20|432.31|430.11|431.87|429.67|432.31|430.11|431.87|429.67|0
1645155630000|2022-02-18 03:40:30|431.66|429.46|431.98|429.78|431.98|429.78|431.66|429.46|0
1645155640000|2022-02-18 03:40:40|432.09|429.89|431.87|429.67|432.09|429.89|431.87|429.67|0
1645155650000|2022-02-18 03:40:50|431.76|429.56|432.09|429.89|432.09|429.89|431.76|429.56|0
1645155660000|2022-02-18 03:41:00|432.31|430.11|432.31|430.11|432.31|430.11|432.31|430.11|0
1645155670000|2022-02-18 03:41:10|432.09|429.89|432.09|429.89|432.09|429.89|432.09|429.89|0
1645155690000|2022-02-18 03:41:30|432.19|429.99|432.41|430.21|432.41|430.21|432.19|429.99|0
1645155700000|2022-02-18 03:41:40|432.52|430.32|432.63|430.43|432.63|430.43|432.52|430.32|0
1645155710000|2022-02-18 03:41:50|432.52|430.32|432.52|430.32|432.52|430.32|432.52|430.32|0
1645155730000|2022-02-18 03:42:10|432.62|430.42|432.52|430.32|432.74|430.54|432.52|430.32|0
1645155740000|2022-02-18 03:42:20|432.41|430.21|432.41|430.21|432.41|430.21|432.41|430.21|0
1645155750000|2022-02-18 03:42:30|432.3|430.1|432.62|430.42|432.62|430.42|432.3|430.1|0
1645155760000|2022-02-18 03:42:40|432.74|430.54|433.17|430.97|433.17|430.97|432.74|430.54|0
1645155780000|2022-02-18 03:43:00|433.39|431.19|433.39|431.19|433.39|431.19|433.39|431.19|0
1645155790000|2022-02-18 03:43:10|432.19|429.99|432.19|429.99|432.19|429.99|432.19|429.99|0
1645155800000|2022-02-18 03:43:20|432.09|429.89|432.3|430.1|432.3|430.1|432.09|429.89|0
1645155810000|2022-02-18 03:43:30|432.52|430.32|432.52|430.32|432.52|430.32|432.52|430.32|0
1645155820000|2022-02-18 03:43:40|432.41|430.21|432.3|430.1|432.52|430.32|432.3|430.1|0
1645155830000|2022-02-18 03:43:50|432.84|430.64|433.17|430.97|433.17|430.97|432.84|430.64|0
1645155840000|2022-02-18 03:44:00|432.95|430.75|432.95|430.75|432.95|430.75|432.52|430.32|0
1645155850000|2022-02-18 03:44:10|432.74|430.54|432.74|430.54|432.74|430.54|432.74|430.54|0
1645155860000|2022-02-18 03:44:20|432.52|430.32|432.52|430.32|432.52|430.32|432.09|429.89|0
1645155870000|2022-02-18 03:44:30|432.09|429.89|432.3|430.1|432.3|430.1|432.09|429.89|0
1645155880000|2022-02-18 03:44:40|432.52|430.32|432.62|430.42|432.62|430.42|432.3|430.1|0
1645155890000|2022-02-18 03:44:50|432.95|430.75|433.06|430.86|433.06|430.86|432.95|430.75|0
1645155900000|2022-02-18 03:45:00|433.17|430.97|432.95|430.75|433.17|430.97|432.95|430.75|0
1645155920000|2022-02-18 03:45:20|432.73|430.53|432.52|430.32|432.73|430.53|432.52|430.32|0
1645155930000|2022-02-18 03:45:30|432.73|430.53|432.3|430.1|432.73|430.53|432.3|430.1|0
1645155940000|2022-02-18 03:45:40|432.4|430.2|432.4|430.2|432.4|430.2|432.4|430.2|0
1645155950000|2022-02-18 03:45:50|432.3|430.1|432.62|430.42|432.62|430.42|432.3|430.1|0
1645155960000|2022-02-18 03:46:00|432.73|430.53|432.62|430.42|432.73|430.53|432.62|430.42|0
1645155970000|2022-02-18 03:46:10|432.52|430.32|432.52|430.32|432.62|430.42|432.52|430.32|0
1645155980000|2022-02-18 03:46:20|432.3|430.1|432.95|430.75|432.95|430.75|432.3|430.1|0
1645155990000|2022-02-18 03:46:30|432.73|430.53|432.52|430.32|432.84|430.64|432.52|430.32|0
1645156000000|2022-02-18 03:46:40|432.95|430.75|433.05|430.85|433.17|430.97|432.95|430.75|0
1645156010000|2022-02-18 03:46:50|433.17|430.97|433.38|431.18|433.38|431.18|433.17|430.97|0
1645156020000|2022-02-18 03:47:00|433.17|430.97|433.38|431.18|433.38|431.18|433.17|430.97|0
1645156030000|2022-02-18 03:47:10|433.27|431.07|433.17|430.97|433.38|431.18|433.17|430.97|0
1645156040000|2022-02-18 03:47:20|433.38|431.18|433.6|431.4|433.6|431.4|433.38|431.18|0
1645156050000|2022-02-18 03:47:30|433.7|431.5|433.6|431.4|433.7|431.5|433.6|431.4|0
1645156060000|2022-02-18 03:47:40|433.81|431.61|433.38|431.18|433.81|431.61|433.38|431.18|0
1645156070000|2022-02-18 03:47:50|433.49|431.29|433.49|431.29|433.49|431.29|433.49|431.29|0
1645156080000|2022-02-18 03:48:00|433.38|431.18|433.81|431.61|433.81|431.61|433.38|431.18|0
1645156120000|2022-02-18 03:48:40|434.03|431.83|434.25|432.05|434.25|432.05|434.03|431.83|0
1645156140000|2022-02-18 03:49:00|434.13|431.93|435.76|433.56|435.76|433.56|434.03|431.83|0
1645156150000|2022-02-18 03:49:10|435.44|433.24|435.11|432.91|435.55|433.35|435.11|432.91|0
1645156160000|2022-02-18 03:49:20|435.22|433.02|434.9|432.7|435.33|433.13|434.9|432.7|0
1645156170000|2022-02-18 03:49:30|435.11|432.91|435.33|433.13|435.33|433.13|435.11|432.91|0
1645156180000|2022-02-18 03:49:40|436.2|434|436.2|434|436.2|434|436.2|434|0
1645156190000|2022-02-18 03:49:50|436.09|433.89|435.87|433.67|436.09|433.89|435.87|433.67|0
1645156200000|2022-02-18 03:50:00|435.76|433.56|435.87|433.67|435.98|433.78|435.76|433.56|0
1645156210000|2022-02-18 03:50:10|435.98|433.78|435.87|433.67|435.98|433.78|435.87|433.67|0
1645156220000|2022-02-18 03:50:20|435.76|433.56|435.98|433.78|435.98|433.78|435.76|433.56|0
1645156230000|2022-02-18 03:50:30|435.55|433.35|435.76|433.56|435.76|433.56|435.55|433.35|0
1645156240000|2022-02-18 03:50:40|435.98|433.78|435.98|433.78|435.98|433.78|435.98|433.78|0
1645156250000|2022-02-18 03:50:50|435.76|433.56|435.33|433.13|435.76|433.56|435.33|433.13|0
1645156260000|2022-02-18 03:51:00|434.9|432.7|434.9|432.7|434.9|432.7|434.68|432.48|0
1645156270000|2022-02-18 03:51:10|434.68|432.48|434.68|432.48|434.68|432.48|434.68|432.48|0
1645156280000|2022-02-18 03:51:20|434.78|432.58|434.46|432.26|434.78|432.58|434.46|432.26|0
1645156290000|2022-02-18 03:51:30|434.35|432.15|434.24|432.04|434.35|432.15|434.03|431.83|0
1645156300000|2022-02-18 03:51:40|434.03|431.83|434.03|431.83|434.03|431.83|434.03|431.83|0
1645156310000|2022-02-18 03:51:50|434.24|432.04|434.13|431.93|434.24|432.04|434.13|431.93|0
1645156320000|2022-02-18 03:52:00|434.03|431.83|433.91|431.71|434.13|431.93|433.91|431.71|0
1645156330000|2022-02-18 03:52:10|434.03|431.83|433.81|431.61|434.03|431.83|433.81|431.61|0
1645156360000|2022-02-18 03:52:40|433.7|431.5|433.7|431.5|433.7|431.5|433.7|431.5|0
1645156370000|2022-02-18 03:52:50|433.59|431.39|433.81|431.61|433.81|431.61|433.59|431.39|0
1645156390000|2022-02-18 03:53:10|434.03|431.83|434.03|431.83|434.03|431.83|434.03|431.83|0
1645156400000|2022-02-18 03:53:20|434.13|431.93|434.03|431.83|434.24|432.04|434.03|431.83|0
1645156410000|2022-02-18 03:53:30|433.81|431.61|434.03|431.83|434.03|431.83|433.81|431.61|0
1645156430000|2022-02-18 03:53:50|434.24|432.04|434.24|432.04|434.24|432.04|434.24|432.04|0
1645156440000|2022-02-18 03:54:00|434.46|432.26|434.24|432.04|434.46|432.26|434.24|432.04|0
1645156460000|2022-02-18 03:54:20|434.02|431.82|434.02|431.82|434.02|431.82|434.02|431.82|0
1645156480000|2022-02-18 03:54:40|433.91|431.71|434.24|432.04|434.24|432.04|433.91|431.71|0
1645156500000|2022-02-18 03:55:00|434.34|432.14|434.34|432.14|434.34|432.14|434.34|432.14|0
1645156510000|2022-02-18 03:55:10|434.24|432.04|434.24|432.04|434.24|432.04|434.24|432.04|0
1645156520000|2022-02-18 03:55:20|434.02|431.82|434.13|431.93|434.13|431.93|434.02|431.82|0
1645156530000|2022-02-18 03:55:30|434.24|432.04|434.13|431.93|434.24|432.04|434.13|431.93|0
1645156540000|2022-02-18 03:55:40|434.02|431.82|434.02|431.82|434.02|431.82|433.81|431.61|0
1645156550000|2022-02-18 03:55:50|433.91|431.71|433.81|431.61|434.02|431.82|433.81|431.61|0
1645156560000|2022-02-18 03:56:00|433.69|431.49|433.69|431.49|433.69|431.49|433.69|431.49|0
1645156570000|2022-02-18 03:56:10|433.59|431.39|433.81|431.61|433.81|431.61|433.59|431.39|0
1645156580000|2022-02-18 03:56:20|433.59|431.39|433.69|431.49|433.81|431.61|433.59|431.39|0
1645156590000|2022-02-18 03:56:30|433.59|431.39|433.81|431.61|433.81|431.61|433.59|431.39|0
1645156600000|2022-02-18 03:56:40|433.91|431.71|434.02|431.82|434.02|431.82|433.91|431.71|0
1645156610000|2022-02-18 03:56:50|433.91|431.71|433.81|431.61|433.91|431.71|433.81|431.61|0
1645156620000|2022-02-18 03:57:00|433.59|431.39|433.59|431.39|433.59|431.39|433.59|431.39|0
1645156630000|2022-02-18 03:57:10|433.37|431.17|433.15|430.95|433.59|431.39|433.15|430.95|0
1645156640000|2022-02-18 03:57:20|432.94|430.74|432.94|430.74|432.94|430.74|432.94|430.74|0
1645156660000|2022-02-18 03:57:40|432.72|430.52|432.72|430.52|432.72|430.52|432.72|430.52|0
1645156670000|2022-02-18 03:57:50|432.61|430.41|432.72|430.52|432.72|430.52|432.61|430.41|0
1645156690000|2022-02-18 03:58:10|432.94|430.74|432.94|430.74|432.94|430.74|432.94|430.74|0
1645156700000|2022-02-18 03:58:20|433.26|431.06|433.37|431.17|433.37|431.17|433.26|431.06|0
1645156710000|2022-02-18 03:58:30|433.26|431.06|433.37|431.17|433.37|431.17|433.26|431.06|0
1645156720000|2022-02-18 03:58:40|432.94|430.74|432.94|430.74|432.94|430.74|432.94|430.74|0
1645156770000|2022-02-18 03:59:30|433.15|430.95|433.15|430.95|433.37|431.17|433.15|430.95|0
1645156780000|2022-02-18 03:59:40|432.94|430.74|433.15|430.95|433.15|430.95|432.94|430.74|0
1645156800000|2022-02-18 04:00:00|432.94|430.74|433.59|431.39|433.59|431.39|432.94|430.74|0
1645156810000|2022-02-18 04:00:10|433.8|431.6|433.37|431.17|433.8|431.6|433.37|431.17|0
1645156820000|2022-02-18 04:00:20|433.47|431.27|433.69|431.49|433.69|431.49|433.47|431.27|0
1645156830000|2022-02-18 04:00:30|433.8|431.6|433.91|431.71|433.91|431.71|433.8|431.6|0
1645156840000|2022-02-18 04:00:40|434.02|431.82|434.02|431.82|434.02|431.82|434.02|431.82|0
1645156850000|2022-02-18 04:00:50|433.91|431.71|434.23|432.03|434.23|432.03|433.8|431.6|0
1645156860000|2022-02-18 04:01:00|434.45|432.25|434.67|432.47|434.67|432.47|434.45|432.25|0
1645156870000|2022-02-18 04:01:10|434.45|432.25|434.55|432.35|434.55|432.35|434.23|432.03|0
1645156880000|2022-02-18 04:01:20|434.45|432.25|435.1|432.9|435.1|432.9|434.45|432.25|0
1645156890000|2022-02-18 04:01:30|434.88|432.68|435.32|433.12|435.32|433.12|434.88|432.68|0
1645156900000|2022-02-18 04:01:40|435.42|433.22|435.53|433.33|435.53|433.33|435.42|433.22|0
1645156910000|2022-02-18 04:01:50|435.32|433.12|435.32|433.12|435.32|433.12|435.32|433.12|0
1645156920000|2022-02-18 04:02:00|435.64|433.44|435.75|433.55|435.75|433.55|435.64|433.44|0
1645156930000|2022-02-18 04:02:10|435.53|433.33|435.53|433.33|435.64|433.44|435.53|433.33|0
1645156940000|2022-02-18 04:02:20|435.64|433.44|435.75|433.55|435.75|433.55|435.64|433.44|0
1645156950000|2022-02-18 04:02:30|435.86|433.66|435.97|433.77|435.97|433.77|435.86|433.66|0
1645156960000|2022-02-18 04:02:40|436.18|433.98|436.51|434.31|436.51|434.31|436.18|433.98|0
1645156970000|2022-02-18 04:02:50|436.4|434.2|435.85|433.65|436.4|434.2|435.75|433.55|0
1645156980000|2022-02-18 04:03:00|435.75|433.55|435.97|433.77|435.97|433.77|435.75|433.55|0
1645156990000|2022-02-18 04:03:10|436.18|433.98|436.18|433.98|436.18|433.98|436.18|433.98|0
1645157000000|2022-02-18 04:03:20|436.29|434.09|435.97|433.77|436.29|434.09|435.97|433.77|0
1645157010000|2022-02-18 04:03:30|436.29|434.09|436.07|433.87|436.29|434.09|435.97|433.77|0
1645157020000|2022-02-18 04:03:40|435.97|433.77|435.97|433.77|435.97|433.77|435.85|433.65|0
1645157030000|2022-02-18 04:03:50|435.85|433.65|436.18|433.98|436.18|433.98|435.75|433.55|0
1645157040000|2022-02-18 04:04:00|435.85|433.65|435.75|433.55|435.85|433.65|435.75|433.55|0
1645157050000|2022-02-18 04:04:10|435.97|433.77|435.85|433.65|435.97|433.77|435.85|433.65|0
1645157060000|2022-02-18 04:04:20|435.97|433.77|435.53|433.33|435.97|433.77|435.53|433.33|0
1645157070000|2022-02-18 04:04:30|435.31|433.11|435.75|433.55|435.75|433.55|435.31|433.11|0
1645157090000|2022-02-18 04:04:50|435.64|433.44|435.53|433.33|435.64|433.44|435.53|433.33|0
1645157110000|2022-02-18 04:05:10|435.75|433.55|435.75|433.55|435.75|433.55|435.75|433.55|0
1645157150000|2022-02-18 04:05:50|435.53|433.33|435.1|432.9|435.53|433.33|435.1|432.9|0
1645157160000|2022-02-18 04:06:00|435.31|433.11|435.31|433.11|435.31|433.11|435.31|433.11|0
1645157170000|2022-02-18 04:06:10|435.42|433.22|435.42|433.22|435.42|433.22|435.31|433.11|0
1645157180000|2022-02-18 04:06:20|435.53|433.33|435.1|432.9|435.53|433.33|435.1|432.9|0
1645157190000|2022-02-18 04:06:30|435.31|433.11|435.2|433|435.31|433.11|435.2|433|0
1645157200000|2022-02-18 04:06:40|435.1|432.9|435.1|432.9|435.1|432.9|435.1|432.9|0
1645157210000|2022-02-18 04:06:50|435.2|433|435.31|433.11|435.31|433.11|435.2|433|0
1645157220000|2022-02-18 04:07:00|435.53|433.33|435.31|433.11|435.53|433.33|435.31|433.11|0
1645157230000|2022-02-18 04:07:10|435.1|432.9|435.1|432.9|435.1|432.9|435.1|432.9|0
1645157240000|2022-02-18 04:07:20|435.09|432.89|435.09|432.89|435.09|432.89|435.09|432.89|0
1645157290000|2022-02-18 04:08:10|435.31|433.11|435.85|433.65|435.85|433.65|435.31|433.11|0
1645157300000|2022-02-18 04:08:20|435.74|433.54|435.74|433.54|435.74|433.54|435.74|433.54|0
1645157330000|2022-02-18 04:08:50|435.85|433.65|435.96|433.76|435.96|433.76|435.74|433.54|0
1645157340000|2022-02-18 04:09:00|436.07|433.87|435.96|433.76|436.07|433.87|435.96|433.76|0
1645157350000|2022-02-18 04:09:10|436.18|433.98|436.18|433.98|436.18|433.98|436.18|433.98|0
1645157360000|2022-02-18 04:09:20|436.39|434.19|436.39|434.19|436.39|434.19|436.39|434.19|0
1645157370000|2022-02-18 04:09:30|436.28|434.08|436.18|433.98|436.28|434.08|436.18|433.98|0
1645157400000|2022-02-18 04:10:00|436.28|434.08|436.39|434.19|436.39|434.19|436.28|434.08|0
1645157410000|2022-02-18 04:10:10|436.61|434.41|436.39|434.19|436.61|434.41|436.39|434.19|0
1645157430000|2022-02-18 04:10:30|436.5|434.3|436.28|434.08|436.5|434.3|436.28|434.08|0
1645157440000|2022-02-18 04:10:40|436.39|434.19|436.39|434.19|436.39|434.19|436.39|434.19|0
1645157450000|2022-02-18 04:10:50|436.18|433.98|436.28|434.08|436.28|434.08|436.18|433.98|0
1645157460000|2022-02-18 04:11:00|436.18|433.98|436.18|433.98|436.18|433.98|436.18|433.98|0
1645157500000|2022-02-18 04:11:40|436.28|434.08|436.28|434.08|436.28|434.08|436.18|433.98|0
1645157510000|2022-02-18 04:11:50|436.18|433.98|435.96|433.76|436.18|433.98|435.96|433.76|0
1645157530000|2022-02-18 04:12:10|435.74|433.54|435.52|433.32|435.74|433.54|435.52|433.32|0
1645157540000|2022-02-18 04:12:20|435.74|433.54|435.31|433.11|435.74|433.54|435.31|433.11|0
1645157550000|2022-02-18 04:12:30|435.09|432.89|435.09|432.89|435.09|432.89|435.09|432.89|0
1645157560000|2022-02-18 04:12:40|435.31|433.11|435.31|433.11|435.31|433.11|435.19|432.99|0
1645157570000|2022-02-18 04:12:50|435.09|432.89|434.87|432.67|435.09|432.89|434.87|432.67|0
1645157580000|2022-02-18 04:13:00|435.09|432.89|435.41|433.21|435.41|433.21|435.09|432.89|0
1645157590000|2022-02-18 04:13:10|435.31|433.11|435.52|433.32|435.52|433.32|435.09|432.89|0
1645157600000|2022-02-18 04:13:20|435.74|433.54|435.63|433.43|435.74|433.54|435.63|433.43|0
1645157610000|2022-02-18 04:13:30|435.74|433.54|435.52|433.32|435.74|433.54|435.52|433.32|0
1645157630000|2022-02-18 04:13:50|435.31|433.11|435.31|433.11|435.31|433.11|435.31|433.11|0
1645157640000|2022-02-18 04:14:00|435.3|433.1|435.09|432.89|435.3|433.1|435.09|432.89|0
1645157650000|2022-02-18 04:14:10|435.19|432.99|435.19|432.99|435.19|432.99|435.19|432.99|0
1645157660000|2022-02-18 04:14:20|435.09|432.89|435.3|433.1|435.3|433.1|435.09|432.89|0
1645157670000|2022-02-18 04:14:30|435.52|433.32|435.3|433.1|435.52|433.32|435.3|433.1|0
1645157680000|2022-02-18 04:14:40|435.52|433.32|435.52|433.32|435.52|433.32|435.52|433.32|0
1645157690000|2022-02-18 04:14:50|435.74|433.54|435.74|433.54|435.74|433.54|435.74|433.54|0
1645157710000|2022-02-18 04:15:10|435.62|433.42|435.52|433.32|435.62|433.42|435.52|433.32|0
1645157720000|2022-02-18 04:15:20|435.3|433.1|435.3|433.1|435.3|433.1|435.3|433.1|0
1645157740000|2022-02-18 04:15:40|435.09|432.89|434.97|432.77|435.09|432.89|434.97|432.77|0
1645157750000|2022-02-18 04:15:50|434.87|432.67|434.65|432.45|434.87|432.67|434.65|432.45|0
1645157780000|2022-02-18 04:16:20|434.76|432.56|434.54|432.34|434.76|432.56|434.54|432.34|0
1645157790000|2022-02-18 04:16:30|434.65|432.45|434.65|432.45|434.65|432.45|434.54|432.34|0
1645157800000|2022-02-18 04:16:40|434.43|432.23|434.65|432.45|434.65|432.45|434.43|432.23|0
1645157810000|2022-02-18 04:16:50|434.43|432.23|434.65|432.45|434.65|432.45|434.43|432.23|0
1645157820000|2022-02-18 04:17:00|434.43|432.23|434.22|432.02|434.43|432.23|434.22|432.02|0
1645157840000|2022-02-18 04:17:20|434.43|432.23|434.43|432.23|434.43|432.23|434.43|432.23|0
1645157850000|2022-02-18 04:17:30|434.54|432.34|434.65|432.45|434.65|432.45|434.54|432.34|0
1645157870000|2022-02-18 04:17:50|434.43|432.23|434.43|432.23|434.43|432.23|434.43|432.23|0
1645157880000|2022-02-18 04:18:00|434.65|432.45|434.43|432.23|434.65|432.45|434.43|432.23|0
1645157940000|2022-02-18 04:19:00|434.65|432.45|434.65|432.45|434.87|432.67|434.65|432.45|0
1645157950000|2022-02-18 04:19:10|434.75|432.55|434.65|432.45|434.75|432.55|434.65|432.45|0
1645157980000|2022-02-18 04:19:40|434.87|432.67|434.75|432.55|434.87|432.67|434.75|432.55|0
1645157990000|2022-02-18 04:19:50|434.65|432.45|434.87|432.67|434.87|432.67|434.65|432.45|0
1645158000000|2022-02-18 04:20:00|434.86|432.66|434.86|432.66|434.86|432.66|434.86|432.66|0
1645158010000|2022-02-18 04:20:10|435.08|432.88|434.86|432.66|435.08|432.88|434.86|432.66|0
1645158020000|2022-02-18 04:20:20|434.75|432.55|434.65|432.45|434.75|432.55|434.65|432.45|0
1645158030000|2022-02-18 04:20:30|434.86|432.66|434.75|432.55|434.86|432.66|434.65|432.45|0
1645158040000|2022-02-18 04:20:40|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1645158050000|2022-02-18 04:20:50|434.43|432.23|434.43|432.23|434.43|432.23|434.43|432.23|0
1645158060000|2022-02-18 04:21:00|434.21|432.01|434.21|432.01|434.21|432.01|434.21|432.01|0
1645158080000|2022-02-18 04:21:20|434.43|432.23|434.43|432.23|434.43|432.23|434.43|432.23|0
1645158090000|2022-02-18 04:21:30|434.65|432.45|434.65|432.45|434.65|432.45|434.65|432.45|0
1645158100000|2022-02-18 04:21:40|434.75|432.55|434.75|432.55|434.75|432.55|434.75|432.55|0
1645158110000|2022-02-18 04:21:50|434.86|432.66|434.86|432.66|434.86|432.66|434.86|432.66|0
1645158120000|2022-02-18 04:22:00|435.08|432.88|435.08|432.88|435.08|432.88|435.08|432.88|0
1645158150000|2022-02-18 04:22:30|435.18|432.98|435.08|432.88|435.18|432.98|435.08|432.88|0
1645158160000|2022-02-18 04:22:40|434.86|432.66|434.86|432.66|434.86|432.66|434.86|432.66|0
1645158170000|2022-02-18 04:22:50|435.08|432.88|435.08|432.88|435.08|432.88|435.08|432.88|0
1645158180000|2022-02-18 04:23:00|435.18|432.98|435.18|432.98|435.18|432.98|435.08|432.88|0
1645158190000|2022-02-18 04:23:10|435.08|432.88|435.08|432.88|435.08|432.88|435.08|432.88|0
1645158200000|2022-02-18 04:23:20|435.3|433.1|435.08|432.88|435.3|433.1|435.08|432.88|0
1645158240000|2022-02-18 04:24:00|435.29|433.09|435.51|433.31|435.51|433.31|435.29|433.09|0
1645158250000|2022-02-18 04:24:10|435.73|433.53|435.73|433.53|435.73|433.53|435.73|433.53|0
1645158260000|2022-02-18 04:24:20|435.51|433.31|435.73|433.53|435.73|433.53|435.29|433.09|0
1645158270000|2022-02-18 04:24:30|435.95|433.75|435.94|433.74|435.95|433.75|435.94|433.74|0
1645158280000|2022-02-18 04:24:40|436.16|433.96|436.16|433.96|436.16|433.96|436.16|433.96|0
1645158290000|2022-02-18 04:24:50|436.38|434.18|436.38|434.18|436.38|434.18|436.38|434.18|0
1645158300000|2022-02-18 04:25:00|436.81|434.61|436.81|434.61|437.03|434.83|436.81|434.61|0
1645158310000|2022-02-18 04:25:10|436.92|434.72|437.25|435.05|437.25|435.05|436.92|434.72|0
1645158320000|2022-02-18 04:25:20|437.46|435.26|437.46|435.26|437.68|435.48|437.46|435.26|0
1645158330000|2022-02-18 04:25:30|437.68|435.48|437.9|435.7|437.9|435.7|437.68|435.48|0
1645158350000|2022-02-18 04:25:50|438.33|436.13|438.77|436.57|438.77|436.57|438.33|436.13|0
1645158360000|2022-02-18 04:26:00|438.55|436.35|438.77|436.57|438.99|436.79|438.55|436.35|0
1645158370000|2022-02-18 04:26:10|438.12|435.92|437.9|435.7|438.12|435.92|437.9|435.7|0
1645158380000|2022-02-18 04:26:20|438.12|435.92|438.33|436.13|438.33|436.13|438.12|435.92|0
1645158390000|2022-02-18 04:26:30|438.55|436.35|438.33|436.13|438.55|436.35|438.33|436.13|0
1645158400000|2022-02-18 04:26:40|438.55|436.35|438.33|436.13|438.55|436.35|438.33|436.13|0
1645158410000|2022-02-18 04:26:50|438.55|436.35|438.77|436.57|438.77|436.57|438.55|436.35|0
1645158420000|2022-02-18 04:27:00|438.98|436.78|438.98|436.78|438.98|436.78|438.98|436.78|0
1645158430000|2022-02-18 04:27:10|439.2|437|439.2|437|439.2|437|439.2|437|0
1645158440000|2022-02-18 04:27:20|439.42|437.22|438.77|436.57|439.42|437.22|438.77|436.57|0
1645158450000|2022-02-18 04:27:30|438.55|436.35|438.33|436.13|438.55|436.35|438.33|436.13|0
1645158460000|2022-02-18 04:27:40|438.55|436.35|438.33|436.13|438.55|436.35|438.33|436.13|0
1645158470000|2022-02-18 04:27:50|437.68|435.48|438.11|435.91|438.11|435.91|437.68|435.48|0
1645158480000|2022-02-18 04:28:00|437.9|435.7|437.9|435.7|437.9|435.7|437.9|435.7|0
1645158500000|2022-02-18 04:28:20|438|435.8|438.11|435.91|438.11|435.91|438|435.8|0
1645158510000|2022-02-18 04:28:30|438.33|436.13|438.33|436.13|438.33|436.13|438.33|436.13|0
1645158520000|2022-02-18 04:28:40|438.11|435.91|438.11|435.91|438.11|435.91|438.11|435.91|0
1645158540000|2022-02-18 04:29:00|437.9|435.7|437.68|435.48|437.9|435.7|437.68|435.48|0
1645158550000|2022-02-18 04:29:10|437.56|435.36|437.68|435.48|437.68|435.48|437.56|435.36|0
1645158560000|2022-02-18 04:29:20|437.56|435.36|437.46|435.26|437.56|435.36|437.46|435.26|0
1645158570000|2022-02-18 04:29:30|437.13|434.93|437.24|435.04|437.24|435.04|437.13|434.93|0
1645158580000|2022-02-18 04:29:40|437.03|434.83|437.03|434.83|437.24|435.04|437.03|434.83|0
1645158590000|2022-02-18 04:29:50|436.81|434.61|437.13|434.93|437.13|434.93|436.81|434.61|0
1645158600000|2022-02-18 04:30:00|437.03|434.83|437.02|434.82|437.03|434.83|437.02|434.82|0
1645158610000|2022-02-18 04:30:10|436.16|433.96|435.94|433.74|436.16|433.96|435.94|433.74|0
1645158620000|2022-02-18 04:30:20|436.16|433.96|435.94|433.74|436.16|433.96|435.94|433.74|0
1645158640000|2022-02-18 04:30:40|436.16|433.96|436.16|433.96|436.37|434.17|436.16|433.96|0
1645158650000|2022-02-18 04:30:50|435.94|433.74|435.94|433.74|435.94|433.74|435.94|433.74|0
1645158660000|2022-02-18 04:31:00|436.16|433.96|436.16|433.96|436.16|433.96|435.94|433.74|0
1645158670000|2022-02-18 04:31:10|435.94|433.74|436.37|434.17|436.37|434.17|435.94|433.74|0
1645158690000|2022-02-18 04:31:30|436.59|434.39|436.37|434.17|436.59|434.39|436.37|434.17|0
1645158700000|2022-02-18 04:31:40|436.59|434.39|436.37|434.17|436.59|434.39|436.37|434.17|0
1645158710000|2022-02-18 04:31:50|436.15|433.95|436.15|433.95|436.15|433.95|436.15|433.95|0
1645158720000|2022-02-18 04:32:00|435.94|433.74|436.15|433.95|436.15|433.95|435.72|433.52|0
1645158730000|2022-02-18 04:32:10|436.04|433.84|436.37|434.17|436.37|434.17|436.04|433.84|0
1645158740000|2022-02-18 04:32:20|436.26|434.06|436.15|433.95|436.26|434.06|436.15|433.95|0
1645158750000|2022-02-18 04:32:30|436.04|433.84|436.15|433.95|436.15|433.95|436.04|433.84|0
1645158760000|2022-02-18 04:32:40|435.94|433.74|435.94|433.74|435.94|433.74|435.94|433.74|0
1645158770000|2022-02-18 04:32:50|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1645158780000|2022-02-18 04:33:00|435.82|433.62|435.72|433.52|435.82|433.62|435.72|433.52|0
1645158800000|2022-02-18 04:33:20|435.94|433.74|436.15|433.95|436.15|433.95|435.94|433.74|0
1645158810000|2022-02-18 04:33:30|435.94|433.74|435.94|433.74|435.94|433.74|435.94|433.74|0
1645158830000|2022-02-18 04:33:50|435.72|433.52|435.72|433.52|435.72|433.52|435.72|433.52|0
1645158860000|2022-02-18 04:34:20|435.93|433.73|436.15|433.95|436.15|433.95|435.72|433.52|0
1645158870000|2022-02-18 04:34:30|435.93|433.73|436.26|434.06|436.26|434.06|435.93|433.73|0
1645158880000|2022-02-18 04:34:40|435.93|433.73|436.26|434.06|436.26|434.06|435.93|433.73|0
1645158890000|2022-02-18 04:34:50|436.15|433.95|436.15|433.95|436.15|433.95|436.15|433.95|0
1645158910000|2022-02-18 04:35:10|436.37|434.17|436.59|434.39|436.59|434.39|436.37|434.17|0
1645158920000|2022-02-18 04:35:20|436.8|434.6|436.59|434.39|436.8|434.6|436.59|434.39|0
1645158930000|2022-02-18 04:35:30|436.58|434.38|436.58|434.38|436.8|434.6|436.58|434.38|0
1645158950000|2022-02-18 04:35:50|436.37|434.17|436.37|434.17|436.37|434.17|436.37|434.17|0
1645158970000|2022-02-18 04:36:10|436.11|433.91|435.89|433.69|436.11|433.91|435.89|433.69|0
1645158980000|2022-02-18 04:36:20|436.11|433.91|435.89|433.69|436.11|433.91|435.89|433.69|0
1645158990000|2022-02-18 04:36:30|436.11|433.91|435.67|433.47|436.11|433.91|435.67|433.47|0
1645159000000|2022-02-18 04:36:40|436.1|433.9|435.89|433.69|436.1|433.9|435.77|433.57|0
1645159010000|2022-02-18 04:36:50|436.1|433.9|436.37|434.17|436.37|434.17|436.1|433.9|0
1645159020000|2022-02-18 04:37:00|436.15|433.95|436.15|433.95|436.15|433.95|436.15|433.95|0
1645159030000|2022-02-18 04:37:10|436.78|434.58|436.68|434.48|436.78|434.58|436.68|434.48|0
1645159060000|2022-02-18 04:37:40|436.56|434.36|436.24|434.04|436.56|434.36|436.24|434.04|0
1645159070000|2022-02-18 04:37:50|436.35|434.15|436.24|434.04|436.35|434.15|436.24|434.04|0
1645159080000|2022-02-18 04:38:00|436.35|434.15|436.24|434.04|436.35|434.15|436.24|434.04|0
1645159090000|2022-02-18 04:38:10|436.02|433.82|436.02|433.82|436.02|433.82|436.02|433.82|0
1645159100000|2022-02-18 04:38:20|436.13|433.93|436.24|434.04|436.24|434.04|436.13|433.93|0
1645159120000|2022-02-18 04:38:40|436.34|434.14|436.46|434.26|436.46|434.26|436.34|434.14|0
1645159130000|2022-02-18 04:38:50|436.56|434.36|436.56|434.36|436.67|434.47|436.56|434.36|0
1645159140000|2022-02-18 04:39:00|436.46|434.26|436.46|434.26|436.46|434.26|436.46|434.26|0
1645159150000|2022-02-18 04:39:10|436.24|434.04|436.13|433.93|436.24|434.04|436.13|433.93|0
1645159160000|2022-02-18 04:39:20|436.02|433.82|435.91|433.71|436.02|433.82|435.91|433.71|0
1645159170000|2022-02-18 04:39:30|436.02|433.82|435.81|433.61|436.02|433.82|435.81|433.61|0
1645159180000|2022-02-18 04:39:40|435.91|433.71|435.81|433.61|435.91|433.71|435.81|433.61|0
1645159190000|2022-02-18 04:39:50|435.91|433.71|435.81|433.61|435.91|433.71|435.81|433.61|0
1645159200000|2022-02-18 04:40:00|436.02|433.82|436.13|433.93|436.34|434.14|436.02|433.82|0
1645159210000|2022-02-18 04:40:10|436.24|434.04|436.13|433.93|436.24|434.04|436.02|433.82|0
1645159220000|2022-02-18 04:40:20|436.02|433.82|435.91|433.71|436.02|433.82|435.91|433.71|0
1645159230000|2022-02-18 04:40:30|435.81|433.61|435.59|433.39|435.81|433.61|435.59|433.39|0
1645159240000|2022-02-18 04:40:40|435.37|433.17|435.59|433.39|435.59|433.39|435.37|433.17|0
1645159250000|2022-02-18 04:40:50|435.69|433.49|435.59|433.39|435.69|433.49|435.59|433.39|0
1645159260000|2022-02-18 04:41:00|435.69|433.49|435.8|433.6|435.8|433.6|435.69|433.49|0
1645159270000|2022-02-18 04:41:10|435.91|433.71|435.8|433.6|435.91|433.71|435.59|433.39|0
1645159280000|2022-02-18 04:41:20|435.91|433.71|436.02|433.82|436.02|433.82|435.91|433.71|0
1645159290000|2022-02-18 04:41:30|435.8|433.6|436.02|433.82|436.02|433.82|435.8|433.6|0
1645159300000|2022-02-18 04:41:40|435.91|433.71|435.8|433.6|435.91|433.71|435.8|433.6|0
1645159310000|2022-02-18 04:41:50|435.91|433.71|435.91|433.71|435.91|433.71|435.91|433.71|0
1645159320000|2022-02-18 04:42:00|435.8|433.6|436.02|433.82|436.02|433.82|435.8|433.6|0
1645159330000|2022-02-18 04:42:10|436.12|433.92|436.24|434.04|436.24|434.04|436.12|433.92|0
1645159340000|2022-02-18 04:42:20|436.02|433.82|436.02|433.82|436.24|434.04|436.02|433.82|0
1645159350000|2022-02-18 04:42:30|436.12|433.92|436.02|433.82|436.12|433.92|436.02|433.82|0
1645159360000|2022-02-18 04:42:40|435.59|433.39|435.59|433.39|435.59|433.39|435.59|433.39|0
1645159380000|2022-02-18 04:43:00|435.8|433.6|436.02|433.82|436.02|433.82|435.8|433.6|0
1645159400000|2022-02-18 04:43:20|436.12|433.92|435.59|433.39|436.12|433.92|435.59|433.39|0
1645159410000|2022-02-18 04:43:30|435.69|433.49|435.59|433.39|435.69|433.49|435.59|433.39|0
1645159420000|2022-02-18 04:43:40|436.02|433.82|435.8|433.6|436.02|433.82|435.8|433.6|0
1645159430000|2022-02-18 04:43:50|436.02|433.82|436.02|433.82|436.02|433.82|436.02|433.82|0
1645159440000|2022-02-18 04:44:00|435.8|433.6|435.8|433.6|435.8|433.6|435.8|433.6|0
1645159450000|2022-02-18 04:44:10|436.23|434.03|436.23|434.03|436.23|434.03|436.23|434.03|0
1645159460000|2022-02-18 04:44:20|436.02|433.82|436.02|433.82|436.02|433.82|436.02|433.82|0
1645159470000|2022-02-18 04:44:30|436.23|434.03|436.23|434.03|436.23|434.03|436.23|434.03|0
1645159480000|2022-02-18 04:44:40|436.12|433.92|436.12|433.92|436.23|434.03|436.12|433.92|0
1645159490000|2022-02-18 04:44:50|436.23|434.03|436.02|433.82|436.23|434.03|436.02|433.82|0
1645159510000|2022-02-18 04:45:10|435.8|433.6|436.02|433.82|436.02|433.82|435.8|433.6|0
1645159530000|2022-02-18 04:45:30|436.23|434.03|436.23|434.03|436.23|434.03|436.23|434.03|0
1645159540000|2022-02-18 04:45:40|436.02|433.82|436.02|433.82|436.02|433.82|436.02|433.82|0
1645159550000|2022-02-18 04:45:50|435.8|433.6|436.02|433.82|436.02|433.82|435.8|433.6|0
1645159560000|2022-02-18 04:46:00|435.9|433.7|436.02|433.82|436.02|433.82|435.9|433.7|0
1645159580000|2022-02-18 04:46:20|435.8|433.6|435.8|433.6|435.8|433.6|435.8|433.6|0
1645159600000|2022-02-18 04:46:40|435.9|433.7|435.8|433.6|435.9|433.7|435.8|433.6|0
1645159610000|2022-02-18 04:46:50|435.58|433.38|435.37|433.17|435.58|433.38|435.37|433.17|0
1645159620000|2022-02-18 04:47:00|435.58|433.38|435.58|433.38|435.58|433.38|435.58|433.38|0
1645159640000|2022-02-18 04:47:20|435.47|433.27|435.36|433.16|435.47|433.27|435.36|433.16|0
1645159650000|2022-02-18 04:47:30|435.15|432.95|434.93|432.73|435.15|432.95|434.93|432.73|0
1645159660000|2022-02-18 04:47:40|435.15|432.95|434.93|432.73|435.15|432.95|434.93|432.73|0
1645159680000|2022-02-18 04:48:00|434.71|432.51|435.36|433.16|435.36|433.16|434.71|432.51|0
1645159710000|2022-02-18 04:48:30|435.47|433.27|435.36|433.16|435.47|433.27|435.36|433.16|0
1645159740000|2022-02-18 04:49:00|435.58|433.38|435.36|433.16|435.58|433.38|435.36|433.16|0
1645159750000|2022-02-18 04:49:10|435.58|433.38|435.15|432.95|435.58|433.38|435.15|432.95|0
1645159760000|2022-02-18 04:49:20|435.36|433.16|435.15|432.95|435.36|433.16|435.15|432.95|0
1645159770000|2022-02-18 04:49:30|435.36|433.16|435.36|433.16|435.36|433.16|435.36|433.16|0
1645159780000|2022-02-18 04:49:40|435.58|433.38|435.58|433.38|435.58|433.38|435.58|433.38|0
1645159790000|2022-02-18 04:49:50|435.36|433.16|435.36|433.16|435.58|433.38|435.36|433.16|0
1645159800000|2022-02-18 04:50:00|435.15|432.95|435.36|433.16|435.36|433.16|435.15|432.95|0
1645159810000|2022-02-18 04:50:10|435.25|433.05|435.36|433.16|435.36|433.16|435.25|433.05|0
1645159820000|2022-02-18 04:50:20|435.25|433.05|435.15|432.95|435.58|433.38|435.15|432.95|0
1645159830000|2022-02-18 04:50:30|435.36|433.16|435.47|433.27|435.47|433.27|435.36|433.16|0
1645159840000|2022-02-18 04:50:40|435.58|433.38|435.58|433.38|435.79|433.59|435.58|433.38|0
1645159850000|2022-02-18 04:50:50|435.68|433.48|435.68|433.48|435.68|433.48|435.68|433.48|0
1645159860000|2022-02-18 04:51:00|435.58|433.38|435.79|433.59|435.79|433.59|435.58|433.38|0
1645159870000|2022-02-18 04:51:10|435.58|433.38|435.36|433.16|435.58|433.38|435.36|433.16|0
1645159880000|2022-02-18 04:51:20|435.46|433.26|435.36|433.16|435.58|433.38|435.36|433.16|0
1645159890000|2022-02-18 04:51:30|435.58|433.38|435.46|433.26|435.58|433.38|435.46|433.26|0
1645159900000|2022-02-18 04:51:40|435.36|433.16|435.14|432.94|435.46|433.26|435.14|432.94|0
1645159910000|2022-02-18 04:51:50|435.36|433.16|435.58|433.38|435.58|433.38|435.25|433.05|0
1645159920000|2022-02-18 04:52:00|435.68|433.48|435.79|433.59|435.79|433.59|435.68|433.48|0
1645159930000|2022-02-18 04:52:10|435.58|433.38|435.68|433.48|435.68|433.48|435.58|433.38|0
1645159940000|2022-02-18 04:52:20|435.79|433.59|435.58|433.38|435.79|433.59|435.58|433.38|0
1645159970000|2022-02-18 04:52:50|435.14|432.94|435.36|433.16|435.36|433.16|435.14|432.94|0
1645159990000|2022-02-18 04:53:10|435.14|432.94|435.14|432.94|435.14|432.94|435.14|432.94|0
1645160000000|2022-02-18 04:53:20|435.25|433.05|435.25|433.05|435.25|433.05|435.25|433.05|0
1645160010000|2022-02-18 04:53:30|435.36|433.16|435.36|433.16|435.36|433.16|435.36|433.16|0
1645160020000|2022-02-18 04:53:40|435.25|433.05|435.25|433.05|435.25|433.05|435.25|433.05|0
1645160030000|2022-02-18 04:53:50|435.36|433.16|435.46|433.26|435.46|433.26|435.36|433.16|0
1645160040000|2022-02-18 04:54:00|435.57|433.37|435.46|433.26|435.57|433.37|435.46|433.26|0
1645160050000|2022-02-18 04:54:10|435.57|433.37|435.46|433.26|435.57|433.37|435.46|433.26|0
1645160060000|2022-02-18 04:54:20|435.57|433.37|435.46|433.26|435.57|433.37|435.46|433.26|0
1645160070000|2022-02-18 04:54:30|435.36|433.16|435.36|433.16|435.36|433.16|435.36|433.16|0
1645160100000|2022-02-18 04:55:00|435.03|432.83|435.36|433.16|435.36|433.16|435.03|432.83|0
1645160110000|2022-02-18 04:55:10|435.24|433.04|435.14|432.94|435.24|433.04|435.14|432.94|0
1645160120000|2022-02-18 04:55:20|434.92|432.72|435.14|432.94|435.14|432.94|434.92|432.72|0
1645160130000|2022-02-18 04:55:30|435.03|432.83|435.03|432.83|435.03|432.83|435.03|432.83|0
1645160140000|2022-02-18 04:55:40|434.92|432.72|435.03|432.83|435.03|432.83|434.92|432.72|0
1645160150000|2022-02-18 04:55:50|434.92|432.72|434.92|432.72|434.92|432.72|434.92|432.72|0
1645160170000|2022-02-18 04:56:10|434.71|432.51|434.38|432.18|434.71|432.51|434.27|432.07|0
1645160180000|2022-02-18 04:56:20|434.49|432.29|434.71|432.51|434.71|432.51|434.49|432.29|0
1645160190000|2022-02-18 04:56:30|434.49|432.29|434.49|432.29|434.49|432.29|434.49|432.29|0
1645160210000|2022-02-18 04:56:50|434.71|432.51|434.49|432.29|434.71|432.51|434.49|432.29|0
1645160220000|2022-02-18 04:57:00|434.59|432.39|434.49|432.29|434.71|432.51|434.49|432.29|0
1645160230000|2022-02-18 04:57:10|434.59|432.39|434.49|432.29|434.59|432.39|434.49|432.29|0
1645160260000|2022-02-18 04:57:40|434.7|432.5|434.7|432.5|434.7|432.5|434.59|432.39|0
1645160280000|2022-02-18 04:58:00|434.27|432.07|434.27|432.07|434.27|432.07|434.27|432.07|0
1645160310000|2022-02-18 04:58:30|434.05|431.85|434.05|431.85|434.05|431.85|434.05|431.85|0
1645160330000|2022-02-18 04:58:50|433.62|431.42|433.84|431.64|433.84|431.64|433.62|431.42|0
1645160340000|2022-02-18 04:59:00|433.62|431.42|434.05|431.85|434.05|431.85|433.62|431.42|0
1645160350000|2022-02-18 04:59:10|433.84|431.64|434.49|432.29|434.49|432.29|433.84|431.64|0
1645160370000|2022-02-18 04:59:30|434.27|432.07|434.27|432.07|434.27|432.07|434.27|432.07|0
1645160390000|2022-02-18 04:59:50|434.16|431.96|434.05|431.85|434.16|431.96|434.05|431.85|0
1645160400000|2022-02-18 05:00:00|433.84|431.64|433.62|431.42|433.84|431.64|433.62|431.42|0
1645160410000|2022-02-18 05:00:10|433.84|431.64|434.05|431.85|434.05|431.85|433.84|431.64|0
1645160420000|2022-02-18 05:00:20|434.27|432.07|434.27|432.07|434.27|432.07|434.27|432.07|0
1645160430000|2022-02-18 05:00:30|434.48|432.28|434.48|432.28|434.48|432.28|434.48|432.28|0
1645160440000|2022-02-18 05:00:40|434.27|432.07|434.48|432.28|434.48|432.28|434.27|432.07|0
1645160450000|2022-02-18 05:00:50|434.59|432.39|434.48|432.28|434.59|432.39|434.48|432.28|0
1645160460000|2022-02-18 05:01:00|434.37|432.17|434.48|432.28|434.48|432.28|434.37|432.17|0
1645160470000|2022-02-18 05:01:10|434.7|432.5|434.7|432.5|434.7|432.5|434.7|432.5|0
1645160500000|2022-02-18 05:01:40|434.48|432.28|434.7|432.5|434.7|432.5|434.48|432.28|0
1645160520000|2022-02-18 05:02:00|434.48|432.28|434.7|432.5|434.7|432.5|434.48|432.28|0
1645160530000|2022-02-18 05:02:10|434.8|432.6|434.8|432.6|434.8|432.6|434.7|432.5|0
1645160540000|2022-02-18 05:02:20|434.92|432.72|435.13|432.93|435.13|432.93|434.92|432.72|0
1645160550000|2022-02-18 05:02:30|435.35|433.15|435.13|432.93|435.35|433.15|435.13|432.93|0
1645160560000|2022-02-18 05:02:40|435.02|432.82|434.92|432.72|435.02|432.82|434.92|432.72|0
1645160580000|2022-02-18 05:03:00|435.13|432.93|435.02|432.82|435.13|432.93|435.02|432.82|0
1645160590000|2022-02-18 05:03:10|435.13|432.93|435.13|432.93|435.13|432.93|435.13|432.93|0
1645160600000|2022-02-18 05:03:20|435.02|432.82|435.13|432.93|435.13|432.93|435.02|432.82|0
1645160610000|2022-02-18 05:03:30|434.91|432.71|434.91|432.71|435.13|432.93|434.91|432.71|0
1645160620000|2022-02-18 05:03:40|435.13|432.93|435.13|432.93|435.13|432.93|434.91|432.71|0
1645160630000|2022-02-18 05:03:50|435.02|432.82|435.13|432.93|435.13|432.93|435.02|432.82|0
1645160640000|2022-02-18 05:04:00|435.35|433.15|435.23|433.03|435.35|433.15|435.13|432.93|0
1645160650000|2022-02-18 05:04:10|435.35|433.15|435.56|433.36|435.56|433.36|435.35|433.15|0
1645160660000|2022-02-18 05:04:20|435.35|433.15|435.35|433.15|435.35|433.15|435.35|433.15|0
1645160680000|2022-02-18 05:04:40|435.56|433.36|435.35|433.15|435.56|433.36|435.35|433.15|0
1645160700000|2022-02-18 05:05:00|435.56|433.36|435.35|433.15|435.56|433.36|435.35|433.15|0
1645160710000|2022-02-18 05:05:10|435.56|433.36|435.56|433.36|435.56|433.36|435.56|433.36|0
1645160720000|2022-02-18 05:05:20|435.35|433.15|435.13|432.93|435.35|433.15|435.13|432.93|0
1645160730000|2022-02-18 05:05:30|435.23|433.03|435.35|433.15|435.35|433.15|435.23|433.03|0
1645160740000|2022-02-18 05:05:40|435.13|432.93|435.13|432.93|435.23|433.03|435.13|432.93|0
1645160750000|2022-02-18 05:05:50|434.91|432.71|434.91|432.71|434.91|432.71|434.7|432.5|0
1645160760000|2022-02-18 05:06:00|434.8|432.6|434.48|432.28|434.91|432.71|434.48|432.28|0
1645160780000|2022-02-18 05:06:20|434.37|432.17|434.37|432.17|434.37|432.17|434.37|432.17|0
1645160790000|2022-02-18 05:06:30|434.48|432.28|434.48|432.28|434.48|432.28|434.26|432.06|0
1645160810000|2022-02-18 05:06:50|434.37|432.17|434.69|432.49|434.69|432.49|434.37|432.17|0
1645160820000|2022-02-18 05:07:00|434.48|432.28|434.69|432.49|434.69|432.49|434.48|432.28|0
1645160840000|2022-02-18 05:07:20|434.58|432.38|434.48|432.28|434.58|432.38|434.48|432.28|0
1645160850000|2022-02-18 05:07:30|434.69|432.49|434.48|432.28|434.69|432.49|434.48|432.28|0
1645160860000|2022-02-18 05:07:40|434.69|432.49|434.69|432.49|434.69|432.49|434.69|432.49|0
1645160870000|2022-02-18 05:07:50|434.48|432.28|434.36|432.16|434.58|432.38|434.36|432.16|0
1645160880000|2022-02-18 05:08:00|434.69|432.49|434.48|432.28|434.69|432.49|434.48|432.28|0
1645160890000|2022-02-18 05:08:10|434.36|432.16|434.48|432.28|434.48|432.28|434.36|432.16|0
1645160920000|2022-02-18 05:08:40|434.36|432.16|434.36|432.16|434.36|432.16|434.36|432.16|0
1645160930000|2022-02-18 05:08:50|434.26|432.06|434.26|432.06|434.26|432.06|434.26|432.06|0
1645160940000|2022-02-18 05:09:00|434.36|432.16|434.26|432.06|434.36|432.16|434.26|432.06|0
1645160950000|2022-02-18 05:09:10|434.04|431.84|434.04|431.84|434.04|431.84|434.04|431.84|0
1645160960000|2022-02-18 05:09:20|433.83|431.63|434.04|431.84|434.04|431.84|433.61|431.41|0
1645160980000|2022-02-18 05:09:40|433.83|431.63|433.83|431.63|433.83|431.63|433.71|431.51|0
1645160990000|2022-02-18 05:09:50|434.04|431.84|433.93|431.73|434.04|431.84|433.83|431.63|0
1645161000000|2022-02-18 05:10:00|433.83|431.63|434.04|431.84|434.04|431.84|433.83|431.63|0
1645161010000|2022-02-18 05:10:10|434.26|432.06|434.26|432.06|434.26|432.06|434.26|432.06|0
1645161020000|2022-02-18 05:10:20|434.47|432.27|434.47|432.27|434.69|432.49|434.47|432.27|0
1645161030000|2022-02-18 05:10:30|434.69|432.49|434.69|432.49|434.69|432.49|434.47|432.27|0
1645161040000|2022-02-18 05:10:40|434.79|432.59|434.69|432.49|434.79|432.59|434.69|432.49|0
1645161050000|2022-02-18 05:10:50|434.79|432.59|434.69|432.49|434.79|432.59|434.69|432.49|0
1645161060000|2022-02-18 05:11:00|434.47|432.27|434.36|432.16|434.47|432.27|434.36|432.16|0
1645161070000|2022-02-18 05:11:10|434.47|432.27|433.61|431.41|434.47|432.27|433.61|431.41|0
1645161080000|2022-02-18 05:11:20|433.71|431.51|433.82|431.62|433.82|431.62|433.71|431.51|0
1645161100000|2022-02-18 05:11:40|433.71|431.51|433.61|431.41|433.71|431.51|433.61|431.41|0
1645161110000|2022-02-18 05:11:50|434.04|431.84|433.61|431.41|434.04|431.84|433.61|431.41|0
1645161120000|2022-02-18 05:12:00|433.82|431.62|433.82|431.62|433.93|431.73|433.82|431.62|0
1645161130000|2022-02-18 05:12:10|433.93|431.73|433.82|431.62|433.93|431.73|433.82|431.62|0
1645161150000|2022-02-18 05:12:30|433.71|431.51|433.71|431.51|433.82|431.62|433.71|431.51|0
1645161160000|2022-02-18 05:12:40|433.61|431.41|433.61|431.41|433.61|431.41|433.49|431.29|0
1645161180000|2022-02-18 05:13:00|433.39|431.19|433.49|431.29|433.61|431.41|433.39|431.19|0
1645161190000|2022-02-18 05:13:10|433.61|431.41|433.71|431.51|433.71|431.51|433.49|431.29|0
1645161200000|2022-02-18 05:13:20|433.82|431.62|433.82|431.62|433.82|431.62|433.82|431.62|0
1645161210000|2022-02-18 05:13:30|433.71|431.51|433.82|431.62|433.82|431.62|433.71|431.51|0
1645161220000|2022-02-18 05:13:40|433.93|431.73|433.93|431.73|433.93|431.73|433.93|431.73|0
1645161230000|2022-02-18 05:13:50|433.82|431.62|434.04|431.84|434.04|431.84|433.82|431.62|0
1645161240000|2022-02-18 05:14:00|433.93|431.73|434.14|431.94|434.14|431.94|433.93|431.73|0
1645161250000|2022-02-18 05:14:10|434.25|432.05|434.14|431.94|434.25|432.05|434.04|431.84|0
1645161260000|2022-02-18 05:14:20|434.04|431.84|433.82|431.62|434.04|431.84|433.82|431.62|0
1645161270000|2022-02-18 05:14:30|433.92|431.72|434.04|431.84|434.04|431.84|433.82|431.62|0
1645161280000|2022-02-18 05:14:40|433.92|431.72|433.82|431.62|433.92|431.72|433.82|431.62|0
1645161290000|2022-02-18 05:14:50|433.6|431.4|433.82|431.62|433.82|431.62|433.6|431.4|0
1645161300000|2022-02-18 05:15:00|433.6|431.4|433.6|431.4|433.6|431.4|433.49|431.29|0
1645161310000|2022-02-18 05:15:10|434.04|431.84|433.6|431.4|434.04|431.84|433.6|431.4|0
1645161330000|2022-02-18 05:15:30|433.49|431.29|433.82|431.62|433.82|431.62|433.39|431.19|0
1645161360000|2022-02-18 05:16:00|433.92|431.72|434.25|432.05|434.25|432.05|433.92|431.72|0
1645161370000|2022-02-18 05:16:10|433.82|431.62|433.82|431.62|434.04|431.84|433.82|431.62|0
1645161380000|2022-02-18 05:16:20|434.04|431.84|434.04|431.84|434.04|431.84|433.82|431.62|0
1645161390000|2022-02-18 05:16:30|433.92|431.72|434.04|431.84|434.04|431.84|433.92|431.72|0
1645161400000|2022-02-18 05:16:40|434.14|431.94|434.25|432.05|434.25|432.05|434.03|431.83|0
1645161420000|2022-02-18 05:17:00|434.47|432.27|434.47|432.27|434.68|432.48|434.47|432.27|0
1645161430000|2022-02-18 05:17:10|434.68|432.48|435|432.8|435|432.8|434.68|432.48|0
1645161440000|2022-02-18 05:17:20|434.9|432.7|434.68|432.48|434.9|432.7|434.68|432.48|0
1645161450000|2022-02-18 05:17:30|434.9|432.7|434.9|432.7|434.9|432.7|434.9|432.7|0
1645161460000|2022-02-18 05:17:40|434.79|432.59|434.79|432.59|434.79|432.59|434.79|432.59|0
1645161470000|2022-02-18 05:17:50|434.9|432.7|434.79|432.59|434.9|432.7|434.79|432.59|0
1645161480000|2022-02-18 05:18:00|434.9|432.7|435.12|432.92|435.12|432.92|434.9|432.7|0
1645161490000|2022-02-18 05:18:10|435|432.8|434.9|432.7|435.12|432.92|434.9|432.7|0
1645161500000|2022-02-18 05:18:20|434.68|432.48|434.79|432.59|434.9|432.7|434.68|432.48|0
1645161510000|2022-02-18 05:18:30|434.9|432.7|434.68|432.48|434.9|432.7|434.68|432.48|0
1645161560000|2022-02-18 05:19:20|434.25|432.05|434.68|432.48|434.68|432.48|434.25|432.05|0
1645161570000|2022-02-18 05:19:30|434.79|432.59|434.79|432.59|434.9|432.7|434.79|432.59|0
1645161580000|2022-02-18 05:19:40|434.68|432.48|434.68|432.48|434.68|432.48|434.68|432.48|0
1645161590000|2022-02-18 05:19:50|434.57|432.37|434.68|432.48|434.68|432.48|434.57|432.37|0
1645161600000|2022-02-18 05:20:00|434.9|432.7|434.68|432.48|434.9|432.7|434.68|432.48|0
1645161620000|2022-02-18 05:20:20|434.46|432.26|434.25|432.05|434.46|432.26|434.25|432.05|0
1645161630000|2022-02-18 05:20:30|434.03|431.83|433.81|431.61|434.03|431.83|433.81|431.61|0
1645161640000|2022-02-18 05:20:40|433.6|431.4|433.6|431.4|433.6|431.4|433.38|431.18|0
1645161650000|2022-02-18 05:20:50|433.49|431.29|433.38|431.18|433.49|431.29|433.38|431.18|0
1645161670000|2022-02-18 05:21:10|433.27|431.07|433.6|431.4|433.6|431.4|433.27|431.07|0
1645161680000|2022-02-18 05:21:20|433.81|431.61|433.81|431.61|433.81|431.61|433.81|431.61|0
1645161690000|2022-02-18 05:21:30|433.6|431.4|433.6|431.4|433.6|431.4|433.6|431.4|0
1645161700000|2022-02-18 05:21:40|433.38|431.18|433.38|431.18|433.38|431.18|433.38|431.18|0
1645161710000|2022-02-18 05:21:50|433.11|430.91|433.11|430.91|433.11|430.91|433.11|430.91|0
1645161720000|2022-02-18 05:22:00|432.93|430.73|432.82|430.62|432.93|430.73|432.82|430.62|0
1645161730000|2022-02-18 05:22:10|432.93|430.73|432.93|430.73|432.93|430.73|432.93|430.73|0
1645161740000|2022-02-18 05:22:20|432.82|430.62|432.19|429.99|432.82|430.62|432.19|429.99|0
1645161750000|2022-02-18 05:22:30|432.08|429.88|432.19|429.99|432.19|429.99|432.08|429.88|0
1645161760000|2022-02-18 05:22:40|431.97|429.77|431.06|428.86|431.97|429.77|431.06|428.86|0
1645161770000|2022-02-18 05:22:50|431.32|429.12|431.54|429.34|431.64|429.44|431.32|429.12|0
1645161780000|2022-02-18 05:23:00|431.75|429.55|431.75|429.55|431.75|429.55|431.54|429.34|0
1645161790000|2022-02-18 05:23:10|431.49|429.29|431.49|429.29|431.49|429.29|431.49|429.29|0
1645161830000|2022-02-18 05:23:50|431.28|429.08|431.49|429.29|431.49|429.29|431.28|429.08|0
1645161850000|2022-02-18 05:24:10|431.28|429.08|431.28|429.08|431.28|429.08|431.28|429.08|0
1645161860000|2022-02-18 05:24:20|431.06|428.86|431.28|429.08|431.28|429.08|431.06|428.86|0
1645161870000|2022-02-18 05:24:30|431.06|428.86|430.62|428.42|431.06|428.86|430.62|428.42|0
1645161880000|2022-02-18 05:24:40|430.41|428.21|430.62|428.42|430.84|428.64|430.41|428.21|0
1645161900000|2022-02-18 05:25:00|430.51|428.31|430.51|428.31|430.51|428.31|430.51|428.31|0
1645161910000|2022-02-18 05:25:10|430.62|428.42|430.51|428.31|430.62|428.42|430.51|428.31|0
1645161920000|2022-02-18 05:25:20|430.62|428.42|430.73|428.53|430.84|428.64|430.62|428.42|0
1645161930000|2022-02-18 05:25:30|430.62|428.42|430.4|428.2|430.62|428.42|430.4|428.2|0
1645161940000|2022-02-18 05:25:40|430.62|428.42|430.84|428.64|430.84|428.64|430.51|428.31|0
1645161960000|2022-02-18 05:26:00|430.4|428.2|430.4|428.2|430.4|428.2|430.4|428.2|0
1645161970000|2022-02-18 05:26:10|430.51|428.31|430.62|428.42|430.62|428.42|430.51|428.31|0
1645161980000|2022-02-18 05:26:20|430.4|428.2|430.4|428.2|430.4|428.2|430.4|428.2|0
1645162000000|2022-02-18 05:26:40|430.62|428.42|430.4|428.2|430.62|428.42|430.4|428.2|0
1645162010000|2022-02-18 05:26:50|430.62|428.42|430.62|428.42|430.62|428.42|430.4|428.2|0
1645162020000|2022-02-18 05:27:00|430.51|428.31|430.84|428.64|430.84|428.64|430.51|428.31|0
1645162030000|2022-02-18 05:27:10|430.94|428.74|430.94|428.74|431.06|428.86|430.94|428.74|0
1645162040000|2022-02-18 05:27:20|431.06|428.86|431.06|428.86|431.06|428.86|431.06|428.86|0
1645162050000|2022-02-18 05:27:30|431.16|428.96|431.49|429.29|431.49|429.29|431.16|428.96|0
1645162060000|2022-02-18 05:27:40|431.06|428.86|431.05|428.85|431.06|428.86|431.05|428.85|0
1645162070000|2022-02-18 05:27:50|431.27|429.07|431.05|428.85|431.27|429.07|431.05|428.85|0
1645162080000|2022-02-18 05:28:00|431.16|428.96|431.27|429.07|431.27|429.07|431.16|428.96|0
1645162090000|2022-02-18 05:28:10|431.16|428.96|431.27|429.07|431.27|429.07|431.16|428.96|0
1645162100000|2022-02-18 05:28:20|431.16|428.96|431.27|429.07|431.27|429.07|431.16|428.96|0
1645162110000|2022-02-18 05:28:30|431.16|428.96|431.27|429.07|431.27|429.07|431.16|428.96|0
1645162120000|2022-02-18 05:28:40|431.49|429.29|431.27|429.07|431.49|429.29|431.27|429.07|0
1645162130000|2022-02-18 05:28:50|431.49|429.29|431.27|429.07|431.49|429.29|431.27|429.07|0
1645162150000|2022-02-18 05:29:10|431.05|428.85|431.05|428.85|431.27|429.07|431.05|428.85|0
1645162170000|2022-02-18 05:29:30|430.84|428.64|430.84|428.64|430.84|428.64|430.84|428.64|0
1645162180000|2022-02-18 05:29:40|430.62|428.42|430.72|428.52|430.72|428.52|430.62|428.42|0
1645162190000|2022-02-18 05:29:50|430.62|428.42|430.62|428.42|430.62|428.42|430.62|428.42|0
1645162200000|2022-02-18 05:30:00|430.84|428.64|431.05|428.85|431.05|428.85|430.84|428.64|0
1645162220000|2022-02-18 05:30:20|431.27|429.07|431.71|429.51|431.71|429.51|431.27|429.07|0
1645162240000|2022-02-18 05:30:40|431.7|429.5|431.7|429.5|431.7|429.5|431.7|429.5|0
1645162250000|2022-02-18 05:30:50|431.49|429.29|431.81|429.61|431.81|429.61|431.49|429.29|0
1645162260000|2022-02-18 05:31:00|431.92|429.72|431.92|429.72|432.03|429.83|431.92|429.72|0
1645162270000|2022-02-18 05:31:10|431.7|429.5|431.92|429.72|431.92|429.72|431.7|429.5|0
1645162280000|2022-02-18 05:31:20|431.7|429.5|431.49|429.29|431.7|429.5|431.49|429.29|0
1645162290000|2022-02-18 05:31:30|431.7|429.5|431.7|429.5|431.81|429.61|431.7|429.5|0
1645162310000|2022-02-18 05:31:50|431.92|429.72|431.7|429.5|431.92|429.72|431.7|429.5|0
1645162320000|2022-02-18 05:32:00|431.49|429.29|431.49|429.29|431.49|429.29|431.49|429.29|0
1645162330000|2022-02-18 05:32:10|431.37|429.17|431.49|429.29|431.49|429.29|431.37|429.17|0
1645162340000|2022-02-18 05:32:20|431.27|429.07|431.49|429.29|431.49|429.29|431.27|429.07|0
1645162350000|2022-02-18 05:32:30|431.7|429.5|431.27|429.07|431.7|429.5|431.27|429.07|0
1645162360000|2022-02-18 05:32:40|431.49|429.29|431.7|429.5|431.7|429.5|431.49|429.29|0
1645162370000|2022-02-18 05:32:50|431.37|429.17|431.37|429.17|431.37|429.17|431.37|429.17|0
1645162380000|2022-02-18 05:33:00|431.49|429.29|431.7|429.5|431.7|429.5|431.48|429.28|0
1645162390000|2022-02-18 05:33:10|431.48|429.28|431.37|429.17|431.48|429.28|431.37|429.17|0
1645162400000|2022-02-18 05:33:20|431.48|429.28|431.48|429.28|431.48|429.28|431.48|429.28|0
1645162420000|2022-02-18 05:33:40|431.7|429.5|431.7|429.5|431.7|429.5|431.7|429.5|0
1645162430000|2022-02-18 05:33:50|431.48|429.28|431.48|429.28|431.48|429.28|431.48|429.28|0
1645162440000|2022-02-18 05:34:00|431.7|429.5|431.7|429.5|431.7|429.5|431.7|429.5|0
1645162450000|2022-02-18 05:34:10|431.48|429.28|431.48|429.28|431.48|429.28|431.48|429.28|0
1645162460000|2022-02-18 05:34:20|431.27|429.07|431.48|429.28|431.48|429.28|431.27|429.07|0
1645162470000|2022-02-18 05:34:30|431.27|429.07|431.27|429.07|431.27|429.07|431.27|429.07|0
1645162500000|2022-02-18 05:35:00|431.05|428.85|431.05|428.85|431.27|429.07|431.05|428.85|0
1645162510000|2022-02-18 05:35:10|431.27|429.07|431.05|428.85|431.27|429.07|431.05|428.85|0
1645162520000|2022-02-18 05:35:20|431.26|429.06|431.15|428.95|431.26|429.06|431.15|428.95|0
1645162530000|2022-02-18 05:35:30|431.26|429.06|431.37|429.17|431.37|429.17|431.26|429.06|0
1645162540000|2022-02-18 05:35:40|431.48|429.28|431.26|429.06|431.48|429.28|431.05|428.85|0
1645162550000|2022-02-18 05:35:50|431.15|428.95|431.26|429.06|431.26|429.06|431.15|428.95|0
1645162560000|2022-02-18 05:36:00|431.37|429.17|431.48|429.28|431.48|429.28|431.37|429.17|0
1645162570000|2022-02-18 05:36:10|431.7|429.5|431.8|429.6|431.8|429.6|431.7|429.5|0
1645162580000|2022-02-18 05:36:20|431.92|429.72|431.92|429.72|431.92|429.72|431.92|429.72|0
1645162590000|2022-02-18 05:36:30|432.13|429.93|432.35|430.15|432.35|430.15|432.13|429.93|0
1645162600000|2022-02-18 05:36:40|432.13|429.93|432.13|429.93|432.13|429.93|432.13|429.93|0
1645162620000|2022-02-18 05:37:00|432.35|430.15|432.35|430.15|432.35|430.15|432.13|429.93|0
1645162640000|2022-02-18 05:37:20|432.13|429.93|432.13|429.93|432.24|430.04|432.13|429.93|0
1645162660000|2022-02-18 05:37:40|432.02|429.82|432.13|429.93|432.13|429.93|432.02|429.82|0
1645162670000|2022-02-18 05:37:50|432.24|430.04|432.24|430.04|432.24|430.04|432.24|430.04|0
1645162680000|2022-02-18 05:38:00|432.13|429.93|432.57|430.37|432.57|430.37|432.13|429.93|0
1645162690000|2022-02-18 05:38:10|432.79|430.59|432.67|430.47|432.79|430.59|432.67|430.47|0
1645162700000|2022-02-18 05:38:20|432.35|430.15|432.67|430.47|432.67|430.47|432.35|430.15|0
1645162710000|2022-02-18 05:38:30|432.79|430.59|432.57|430.37|432.79|430.59|432.57|430.37|0
1645162720000|2022-02-18 05:38:40|432.79|430.59|432.79|430.59|432.79|430.59|432.79|430.59|0
1645162730000|2022-02-18 05:38:50|433|430.8|433|430.8|433|430.8|433|430.8|0
1645162740000|2022-02-18 05:39:00|433.11|430.91|433.22|431.02|433.22|431.02|433.11|430.91|0
1645162750000|2022-02-18 05:39:10|433|430.8|432.79|430.59|433|430.8|432.79|430.59|0
1645162760000|2022-02-18 05:39:20|432.57|430.37|432.13|429.93|432.57|430.37|431.91|429.71|0
1645162780000|2022-02-18 05:39:40|432.24|430.04|432.35|430.15|432.35|430.15|432.13|429.93|0
1645162790000|2022-02-18 05:39:50|432.57|430.37|432.24|430.04|432.57|430.37|432.24|430.04|0
1645162800000|2022-02-18 05:40:00|432.35|430.15|432.13|429.93|432.35|430.15|432.13|429.93|0
1645162810000|2022-02-18 05:40:10|431.91|429.71|431.91|429.71|431.91|429.71|431.91|429.71|0
1645162820000|2022-02-18 05:40:20|432.13|429.93|432.35|430.15|432.35|430.15|432.13|429.93|0
1645162830000|2022-02-18 05:40:30|432.24|430.04|432.35|430.15|432.35|430.15|432.24|430.04|0
1645162840000|2022-02-18 05:40:40|432.24|430.04|431.91|429.71|432.24|430.04|431.91|429.71|0
1645162850000|2022-02-18 05:40:50|431.69|429.49|431.8|429.6|431.8|429.6|431.69|429.49|0
1645162860000|2022-02-18 05:41:00|431.91|429.71|431.8|429.6|431.91|429.71|431.8|429.6|0
1645162870000|2022-02-18 05:41:10|431.91|429.71|432.02|429.82|432.23|430.03|431.91|429.71|0
1645162880000|2022-02-18 05:41:20|432.13|429.93|432.35|430.15|432.35|430.15|432.13|429.93|0
1645162890000|2022-02-18 05:41:30|432.02|429.82|432.13|429.93|432.13|429.93|432.02|429.82|0
1645162900000|2022-02-18 05:41:40|432.02|429.82|432.02|429.82|432.02|429.82|432.02|429.82|0
1645162910000|2022-02-18 05:41:50|431.91|429.71|431.69|429.49|431.91|429.71|431.58|429.38|0
1645162920000|2022-02-18 05:42:00|431.48|429.28|431.48|429.28|431.48|429.28|431.48|429.28|0
1645162930000|2022-02-18 05:42:10|431.69|429.49|431.69|429.49|431.69|429.49|431.69|429.49|0
1645162940000|2022-02-18 05:42:20|431.8|429.6|431.36|429.16|431.8|429.6|431.36|429.16|0
1645162950000|2022-02-18 05:42:30|431.26|429.06|430.82|428.62|431.26|429.06|430.82|428.62|0
1645162960000|2022-02-18 05:42:40|431.26|429.06|431.04|428.84|431.26|429.06|431.04|428.84|0
1645162970000|2022-02-18 05:42:50|430.93|428.73|430.82|428.62|430.93|428.73|430.82|428.62|0
1645162980000|2022-02-18 05:43:00|430.93|428.73|430.93|428.73|430.93|428.73|430.93|428.73|0
1645162990000|2022-02-18 05:43:10|431.04|428.84|431.04|428.84|431.04|428.84|431.04|428.84|0
1645163000000|2022-02-18 05:43:20|431.26|429.06|431.04|428.84|431.26|429.06|431.04|428.84|0
1645163020000|2022-02-18 05:43:40|431.26|429.06|431.26|429.06|431.26|429.06|431.26|429.06|0
1645163030000|2022-02-18 05:43:50|431.14|428.94|431.04|428.84|431.14|428.94|431.04|428.84|0
1645163040000|2022-02-18 05:44:00|431.26|429.06|431.04|428.84|431.26|429.06|431.04|428.84|0
1645163050000|2022-02-18 05:44:10|431.14|428.94|431.04|428.84|431.14|428.94|431.04|428.84|0
1645163060000|2022-02-18 05:44:20|431.14|428.94|431.47|429.27|431.47|429.27|431.14|428.94|0
1645163090000|2022-02-18 05:44:50|431.69|429.49|431.26|429.06|431.69|429.49|431.26|429.06|0
1645163100000|2022-02-18 05:45:00|431.47|429.27|431.69|429.49|431.69|429.49|431.47|429.27|0
1645163130000|2022-02-18 05:45:30|431.47|429.27|431.47|429.27|431.47|429.27|431.47|429.27|0
1645163150000|2022-02-18 05:45:50|431.58|429.38|431.47|429.27|431.58|429.38|431.47|429.27|0
1645163160000|2022-02-18 05:46:00|431.58|429.38|431.69|429.49|431.69|429.49|431.58|429.38|0
1645163170000|2022-02-18 05:46:10|431.91|429.71|431.91|429.71|431.91|429.71|431.91|429.71|0
1645163200000|2022-02-18 05:46:40|431.69|429.49|431.91|429.71|431.91|429.71|431.69|429.49|0
1645163210000|2022-02-18 05:46:50|432.12|429.92|432.12|429.92|432.12|429.92|432.12|429.92|0
1645163220000|2022-02-18 05:47:00|432.01|429.81|432.12|429.92|432.12|429.92|432.01|429.81|0
1645163230000|2022-02-18 05:47:10|431.91|429.71|431.91|429.71|431.91|429.71|431.91|429.71|0
1645163240000|2022-02-18 05:47:20|432.12|429.92|431.91|429.71|432.12|429.92|431.91|429.71|0
1645163250000|2022-02-18 05:47:30|432.12|429.92|431.91|429.71|432.12|429.92|431.91|429.71|0
1645163260000|2022-02-18 05:47:40|432.01|429.81|432.12|429.92|432.12|429.92|432.01|429.81|0
1645163270000|2022-02-18 05:47:50|431.91|429.71|431.91|429.71|431.91|429.71|431.91|429.71|0
1645163280000|2022-02-18 05:48:00|431.69|429.49|431.79|429.59|431.91|429.71|431.69|429.49|0
1645163290000|2022-02-18 05:48:10|431.91|429.71|431.69|429.49|431.91|429.71|431.69|429.49|0
1645163300000|2022-02-18 05:48:20|431.57|429.37|431.69|429.49|431.69|429.49|431.57|429.37|0
1645163310000|2022-02-18 05:48:30|431.9|429.7|431.9|429.7|431.9|429.7|431.9|429.7|0
1645163330000|2022-02-18 05:48:50|431.69|429.49|431.47|429.27|431.69|429.49|431.47|429.27|0
1645163350000|2022-02-18 05:49:10|431.57|429.37|431.79|429.59|431.79|429.59|431.57|429.37|0
1645163360000|2022-02-18 05:49:20|431.9|429.7|431.9|429.7|431.9|429.7|431.9|429.7|0
1645163370000|2022-02-18 05:49:30|432.12|429.92|431.9|429.7|432.12|429.92|431.9|429.7|0
1645163380000|2022-02-18 05:49:40|432.01|429.81|432.01|429.81|432.01|429.81|432.01|429.81|0
1645163390000|2022-02-18 05:49:50|431.9|429.7|432.01|429.81|432.12|429.92|431.9|429.7|0
1645163400000|2022-02-18 05:50:00|431.9|429.7|432.12|429.92|432.12|429.92|431.9|429.7|0
1645163410000|2022-02-18 05:50:10|431.69|429.49|431.69|429.49|431.69|429.49|431.69|429.49|0
1645163420000|2022-02-18 05:50:20|431.47|429.27|431.47|429.27|431.47|429.27|431.25|429.05|0
1645163430000|2022-02-18 05:50:30|431.57|429.37|431.25|429.05|431.57|429.37|431.25|429.05|0
1645163460000|2022-02-18 05:51:00|431.47|429.27|431.35|429.15|431.47|429.27|431.35|429.15|0
1645163470000|2022-02-18 05:51:10|431.47|429.27|431.25|429.05|431.47|429.27|431.25|429.05|0
1645163490000|2022-02-18 05:51:30|430.92|428.72|430.81|428.61|431.03|428.83|430.81|428.61|0
1645163500000|2022-02-18 05:51:40|431.03|428.83|430.81|428.61|431.03|428.83|430.81|428.61|0
1645163520000|2022-02-18 05:52:00|431.03|428.83|431.03|428.83|431.03|428.83|431.03|428.83|0
1645163530000|2022-02-18 05:52:10|431.13|428.93|431.13|428.93|431.13|428.93|431.03|428.83|0
1645163540000|2022-02-18 05:52:20|431.03|428.83|431.25|429.05|431.25|429.05|431.03|428.83|0
1645163550000|2022-02-18 05:52:30|431.47|429.27|431.47|429.27|431.57|429.37|431.47|429.27|0
1645163570000|2022-02-18 05:52:50|431.46|429.26|431.46|429.26|431.46|429.26|431.46|429.26|0
1645163580000|2022-02-18 05:53:00|431.68|429.48|431.46|429.26|431.68|429.48|431.46|429.26|0
1645163590000|2022-02-18 05:53:10|431.25|429.05|431.25|429.05|431.25|429.05|431.25|429.05|0
1645163600000|2022-02-18 05:53:20|431.03|428.83|431.03|428.83|431.03|428.83|431.03|428.83|0
1645163610000|2022-02-18 05:53:30|430.81|428.61|430.7|428.5|430.81|428.61|430.7|428.5|0
1645163620000|2022-02-18 05:53:40|430.81|428.61|431.03|428.83|431.03|428.83|430.81|428.61|0
1645163630000|2022-02-18 05:53:50|431.25|429.05|431.25|429.05|431.25|429.05|431.25|429.05|0
1645163640000|2022-02-18 05:54:00|431.03|428.83|431.03|428.83|431.03|428.83|431.03|428.83|0
1645163650000|2022-02-18 05:54:10|430.81|428.61|430.81|428.61|430.81|428.61|430.81|428.61|0
1645163660000|2022-02-18 05:54:20|430.59|428.39|430.59|428.39|430.81|428.61|430.59|428.39|0
1645163670000|2022-02-18 05:54:30|430.81|428.61|430.81|428.61|430.81|428.61|430.81|428.61|0
1645163700000|2022-02-18 05:55:00|430.7|428.5|430.59|428.39|430.7|428.5|430.59|428.39|0
1645163710000|2022-02-18 05:55:10|430.81|428.61|430.81|428.61|430.81|428.61|430.81|428.61|0
1645163750000|2022-02-18 05:55:50|430.91|428.71|430.81|428.61|430.91|428.71|430.81|428.61|0
1645163760000|2022-02-18 05:56:00|431.03|428.83|431.03|428.83|431.03|428.83|431.03|428.83|0
1645163770000|2022-02-18 05:56:10|430.59|428.39|430.59|428.39|430.59|428.39|430.59|428.39|0
1645163780000|2022-02-18 05:56:20|430.81|428.61|430.81|428.61|430.81|428.61|430.81|428.61|0
1645163800000|2022-02-18 05:56:40|431.03|428.83|430.7|428.5|431.03|428.83|430.7|428.5|0
1645163810000|2022-02-18 05:56:50|430.81|428.61|431.03|428.83|431.03|428.83|430.81|428.61|0
1645163820000|2022-02-18 05:57:00|431.24|429.04|431.24|429.04|431.24|429.04|431.24|429.04|0
1645163830000|2022-02-18 05:57:10|431.03|428.83|430.81|428.61|431.03|428.83|430.81|428.61|0
1645163840000|2022-02-18 05:57:20|430.91|428.71|431.03|428.83|431.03|428.83|430.91|428.71|0
1645163850000|2022-02-18 05:57:30|431.02|428.82|431.13|428.93|431.13|428.93|431.02|428.82|0
1645163860000|2022-02-18 05:57:40|431.24|429.04|431.02|428.82|431.24|429.04|431.02|428.82|0
1645163880000|2022-02-18 05:58:00|430.81|428.61|430.81|428.61|430.81|428.61|430.69|428.49|0
1645163890000|2022-02-18 05:58:10|430.69|428.49|430.81|428.61|430.81|428.61|430.69|428.49|0
1645163940000|2022-02-18 05:59:00|430.59|428.39|430.59|428.39|430.59|428.39|430.37|428.17|0
1645163950000|2022-02-18 05:59:10|430.69|428.49|430.59|428.39|430.69|428.49|430.47|428.27|0
1645163970000|2022-02-18 05:59:30|430.26|428.06|429.72|427.52|430.26|428.06|429.72|427.52|0
1645163980000|2022-02-18 05:59:40|428.41|426.21|428.2|426|428.41|426.21|428.2|426|0
1645163990000|2022-02-18 05:59:50|428.41|426.21|429.07|426.87|429.07|426.87|428.41|426.21|0
1645164000000|2022-02-18 06:00:00|427.76|425.56|427.76|425.56|427.98|425.78|427.76|425.56|0
1645164010000|2022-02-18 06:00:10|427|424.8|426.89|424.69|427|424.8|426.68|424.48|0
1645164020000|2022-02-18 06:00:20|427.11|424.91|427.54|425.34|427.54|425.34|427.11|424.91|0
1645164030000|2022-02-18 06:00:30|426.68|424.48|426.89|424.69|426.89|424.69|426.68|424.48|0
1645164040000|2022-02-18 06:00:40|427.33|425.13|426.89|424.69|427.33|425.13|426.89|424.69|0
1645164050000|2022-02-18 06:00:50|425.81|423.61|424.94|422.74|425.81|423.61|424.94|422.74|0
1645164060000|2022-02-18 06:01:00|425.16|422.96|424.51|422.31|425.16|422.96|424.51|422.31|0
1645164070000|2022-02-18 06:01:10|424.29|422.09|424.94|422.74|424.94|422.74|424.29|422.09|0
1645164080000|2022-02-18 06:01:20|425.16|422.96|424.94|422.74|425.59|423.39|424.94|422.74|0
1645164090000|2022-02-18 06:01:30|425.37|423.17|425.26|423.06|425.37|423.17|425.26|423.06|0
1645164100000|2022-02-18 06:01:40|425.59|423.39|425.81|423.61|425.81|423.61|425.48|423.28|0
1645164110000|2022-02-18 06:01:50|426.02|423.82|426.24|424.04|426.24|424.04|426.02|423.82|0
1645164120000|2022-02-18 06:02:00|426.46|424.26|426.02|423.82|426.46|424.26|425.81|423.61|0
1645164130000|2022-02-18 06:02:10|426.13|423.93|426.24|424.04|426.46|424.26|426.13|423.93|0
1645164140000|2022-02-18 06:02:20|426.02|423.82|425.81|423.61|426.24|424.04|425.81|423.61|0
1645164150000|2022-02-18 06:02:30|425.37|423.17|424.94|422.74|425.59|423.39|424.94|422.74|0
1645164160000|2022-02-18 06:02:40|425.59|423.39|426.02|423.82|426.02|423.82|425.59|423.39|0
1645164170000|2022-02-18 06:02:50|426.46|424.26|426.46|424.26|426.46|424.26|426.24|424.04|0
1645164180000|2022-02-18 06:03:00|426.24|424.04|426.24|424.04|426.34|424.14|425.81|423.61|0
1645164190000|2022-02-18 06:03:10|426.02|423.82|425.81|423.61|426.02|423.82|425.81|423.61|0
1645164200000|2022-02-18 06:03:20|425.59|423.39|425.69|423.49|425.69|423.49|425.59|423.39|0
1645164210000|2022-02-18 06:03:30|425.81|423.61|425.81|423.61|426.02|423.82|425.81|423.61|0
1645164220000|2022-02-18 06:03:40|426.02|423.82|426.46|424.26|426.46|424.26|425.69|423.49|0
1645164230000|2022-02-18 06:03:50|426.24|424.04|426.24|424.04|426.24|424.04|426.24|424.04|0
1645164240000|2022-02-18 06:04:00|426.02|423.82|426.02|423.82|426.02|423.82|426.02|423.82|0
1645164250000|2022-02-18 06:04:10|426.24|424.04|426.46|424.26|426.46|424.26|426.02|423.82|0
1645164260000|2022-02-18 06:04:20|426.34|424.14|426.13|423.93|426.34|424.14|426.13|423.93|0
1645164270000|2022-02-18 06:04:30|426.24|424.04|426.24|424.04|426.24|424.04|426.13|423.93|0
1645164280000|2022-02-18 06:04:40|426.45|424.25|426.24|424.04|426.45|424.25|426.24|424.04|0
1645164290000|2022-02-18 06:04:50|426.02|423.82|425.69|423.49|426.02|423.82|425.69|423.49|0
1645164300000|2022-02-18 06:05:00|425.8|423.6|426.02|423.82|426.02|423.82|425.59|423.39|0
1645164310000|2022-02-18 06:05:10|425.8|423.6|426.02|423.82|426.12|423.92|425.8|423.6|0
1645164320000|2022-02-18 06:05:20|425.91|423.71|426.24|424.04|426.24|424.04|425.91|423.71|0
1645164350000|2022-02-18 06:05:50|426.45|424.25|425.8|423.6|426.45|424.25|425.8|423.6|0
1645164360000|2022-02-18 06:06:00|425.59|423.39|425.15|422.95|425.59|423.39|425.15|422.95|0
1645164370000|2022-02-18 06:06:10|424.72|422.52|424.72|422.52|424.94|422.74|424.72|422.52|0
1645164380000|2022-02-18 06:06:20|424.5|422.3|425.8|423.6|425.8|423.6|424.5|422.3|0
1645164390000|2022-02-18 06:06:30|426.02|423.82|426.24|424.04|426.45|424.25|426.02|423.82|0
1645164400000|2022-02-18 06:06:40|426.34|424.14|426.45|424.25|426.45|424.25|426.34|424.14|0
1645164410000|2022-02-18 06:06:50|426.34|424.14|426.67|424.47|426.89|424.69|426.34|424.14|0
1645164420000|2022-02-18 06:07:00|426.56|424.36|426.24|424.04|426.56|424.36|426.24|424.04|0
1645164430000|2022-02-18 06:07:10|426.34|424.14|426.02|423.82|426.34|424.14|426.02|423.82|0
1645164440000|2022-02-18 06:07:20|426.34|424.14|426.24|424.04|426.45|424.25|426.24|424.04|0
1645164450000|2022-02-18 06:07:30|425.8|423.6|425.58|423.38|425.8|423.6|425.58|423.38|0
1645164460000|2022-02-18 06:07:40|425.8|423.6|426.02|423.82|426.02|423.82|425.47|423.27|0
1645164470000|2022-02-18 06:07:50|425.8|423.6|426.02|423.82|426.02|423.82|425.8|423.6|0
1645164480000|2022-02-18 06:08:00|425.8|423.6|425.8|423.6|425.8|423.6|425.8|423.6|0
1645164490000|2022-02-18 06:08:10|425.69|423.49|426.02|423.82|426.02|423.82|425.69|423.49|0
1645164500000|2022-02-18 06:08:20|425.9|423.7|425.8|423.6|425.9|423.7|425.8|423.6|0
1645164510000|2022-02-18 06:08:30|425.9|423.7|425.69|423.49|425.9|423.7|425.69|423.49|0
1645164520000|2022-02-18 06:08:40|425.58|423.38|425.69|423.49|425.69|423.49|425.58|423.38|0
1645164530000|2022-02-18 06:08:50|425.8|423.6|426.23|424.03|426.23|424.03|425.8|423.6|0
1645164540000|2022-02-18 06:09:00|426.12|423.92|426.02|423.82|426.12|423.92|426.02|423.82|0
1645164550000|2022-02-18 06:09:10|426.23|424.03|426.23|424.03|426.23|424.03|426.12|423.92|0
1645164570000|2022-02-18 06:09:30|426.12|423.92|426.02|423.82|426.23|424.03|426.02|423.82|0
1645164580000|2022-02-18 06:09:40|426.34|424.14|426.45|424.25|426.45|424.25|426.23|424.03|0
1645164590000|2022-02-18 06:09:50|426.67|424.47|426.23|424.03|426.67|424.47|426.23|424.03|0
1645164600000|2022-02-18 06:10:00|426.12|423.92|426.45|424.25|426.45|424.25|426.12|423.92|0
1645164620000|2022-02-18 06:10:20|426.67|424.47|426.67|424.47|426.67|424.47|426.67|424.47|0
1645164630000|2022-02-18 06:10:30|426.55|424.35|426.67|424.47|426.67|424.47|426.55|424.35|0
1645164640000|2022-02-18 06:10:40|426.45|424.25|426.45|424.25|426.45|424.25|426.45|424.25|0
1645164650000|2022-02-18 06:10:50|426.55|424.35|426.55|424.35|426.55|424.35|426.55|424.35|0
1645164660000|2022-02-18 06:11:00|426.45|424.25|426.23|424.03|426.45|424.25|426.23|424.03|0
1645164670000|2022-02-18 06:11:10|426.45|424.25|426.34|424.14|426.45|424.25|426.34|424.14|0
1645164680000|2022-02-18 06:11:20|426.45|424.25|426.45|424.25|426.45|424.25|426.45|424.25|0
1645164690000|2022-02-18 06:11:30|426.34|424.14|426.23|424.03|426.34|424.14|426.23|424.03|0
1645164700000|2022-02-18 06:11:40|426.45|424.25|426.23|424.03|426.45|424.25|426.23|424.03|0
1645164710000|2022-02-18 06:11:50|426.12|423.92|426.12|423.92|426.12|423.92|426.12|423.92|0
1645164720000|2022-02-18 06:12:00|426.01|423.81|425.8|423.6|426.01|423.81|425.8|423.6|0
1645164730000|2022-02-18 06:12:10|426.01|423.81|426.45|424.25|426.45|424.25|426.01|423.81|0
1645164740000|2022-02-18 06:12:20|426.23|424.03|426.23|424.03|426.23|424.03|426.23|424.03|0
1645164750000|2022-02-18 06:12:30|426.45|424.25|426.45|424.25|426.45|424.25|426.45|424.25|0
1645164760000|2022-02-18 06:12:40|426.66|424.46|426.98|424.78|426.98|424.78|426.66|424.46|0
1645164770000|2022-02-18 06:12:50|426.88|424.68|426.88|424.68|426.98|424.78|426.88|424.68|0
1645164780000|2022-02-18 06:13:00|426.66|424.46|426.33|424.13|426.66|424.46|426.33|424.13|0
1645164790000|2022-02-18 06:13:10|426.45|424.25|426.45|424.25|426.45|424.25|426.45|424.25|0
1645164800000|2022-02-18 06:13:20|426.23|424.03|426.23|424.03|426.45|424.25|426.23|424.03|0
1645164810000|2022-02-18 06:13:30|426.01|423.81|426.01|423.81|426.01|423.81|426.01|423.81|0
1645164820000|2022-02-18 06:13:40|426.23|424.03|426.12|423.92|426.23|424.03|426.01|423.81|0
1645164830000|2022-02-18 06:13:50|426.23|424.03|426.23|424.03|426.23|424.03|426.23|424.03|0
1645164840000|2022-02-18 06:14:00|426.12|423.92|426.01|423.81|426.12|423.92|426.01|423.81|0
1645164850000|2022-02-18 06:14:10|426.23|424.03|426.01|423.81|426.23|424.03|426.01|423.81|0
1645164860000|2022-02-18 06:14:20|425.9|423.7|425.36|423.16|425.9|423.7|425.36|423.16|0
1645164870000|2022-02-18 06:14:30|425.14|422.94|425.36|423.16|425.36|423.16|425.14|422.94|0
1645164880000|2022-02-18 06:14:40|425.58|423.38|425.25|423.05|425.58|423.38|425.25|423.05|0
1645164890000|2022-02-18 06:14:50|425.36|423.16|425.68|423.48|425.79|423.59|425.36|423.16|0
1645164900000|2022-02-18 06:15:00|425.58|423.38|425.58|423.38|425.79|423.59|425.58|423.38|0
1645164910000|2022-02-18 06:15:10|425.36|423.16|425.14|422.94|425.36|423.16|425.14|422.94|0
1645164920000|2022-02-18 06:15:20|425.46|423.26|425.36|423.16|425.46|423.26|425.36|423.16|0
1645164930000|2022-02-18 06:15:30|425.25|423.05|425.36|423.16|425.36|423.16|425.25|423.05|0
1645164940000|2022-02-18 06:15:40|425.58|423.38|425.58|423.38|425.58|423.38|425.58|423.38|0
1645164950000|2022-02-18 06:15:50|425.46|423.26|425.58|423.38|425.58|423.38|425.46|423.26|0
1645164960000|2022-02-18 06:16:00|425.79|423.59|425.58|423.38|425.79|423.59|425.58|423.38|0
1645164970000|2022-02-18 06:16:10|425.46|423.26|425.58|423.38|425.58|423.38|425.46|423.26|0
1645164980000|2022-02-18 06:16:20|425.36|423.16|425.14|422.94|425.36|423.16|425.14|422.94|0
1645164990000|2022-02-18 06:16:30|425.03|422.83|424.92|422.72|425.03|422.83|424.71|422.51|0
1645165000000|2022-02-18 06:16:40|424.81|422.61|424.71|422.51|424.81|422.61|424.71|422.51|0
1645165010000|2022-02-18 06:16:50|424.92|422.72|424.92|422.72|424.92|422.72|424.92|422.72|0
1645165020000|2022-02-18 06:17:00|425.03|422.83|425.03|422.83|425.03|422.83|424.92|422.72|0
1645165030000|2022-02-18 06:17:10|425.14|422.94|425.14|422.94|425.14|422.94|424.92|422.72|0
1645165040000|2022-02-18 06:17:20|425.36|423.16|425.57|423.37|425.57|423.37|425.36|423.16|0
1645165050000|2022-02-18 06:17:30|425.68|423.48|425.46|423.26|425.68|423.48|425.46|423.26|0
1645165060000|2022-02-18 06:17:40|425.36|423.16|425.14|422.94|425.36|423.16|425.14|422.94|0
1645165070000|2022-02-18 06:17:50|425.46|423.26|425.36|423.16|425.46|423.26|425.36|423.16|0
1645165080000|2022-02-18 06:18:00|425.46|423.26|425.46|423.26|425.57|423.37|425.46|423.26|0
1645165090000|2022-02-18 06:18:10|425.36|423.16|425.68|423.48|425.79|423.59|425.36|423.16|0
1645165100000|2022-02-18 06:18:20|425.79|423.59|425.68|423.48|425.79|423.59|425.68|423.48|0
1645165110000|2022-02-18 06:18:30|425.79|423.59|426.22|424.02|426.22|424.02|425.68|423.48|0
1645165120000|2022-02-18 06:18:40|426.11|423.91|427.09|424.89|427.09|424.89|426.11|423.91|0
1645165130000|2022-02-18 06:18:50|427.31|425.11|426.87|424.67|427.31|425.11|426.76|424.56|0
1645165140000|2022-02-18 06:19:00|427.09|424.89|427.31|425.11|427.31|425.11|427.09|424.89|0
1645165150000|2022-02-18 06:19:10|427.74|425.54|427.74|425.54|427.96|425.76|427.74|425.54|0
1645165160000|2022-02-18 06:19:20|427.96|425.76|428.06|425.86|428.06|425.86|427.96|425.76|0
1645165170000|2022-02-18 06:19:30|428.39|426.19|428.06|425.86|428.39|426.19|428.06|425.86|0
1645165180000|2022-02-18 06:19:40|428.39|426.19|428.61|426.41|428.61|426.41|428.39|426.19|0
1645165190000|2022-02-18 06:19:50|428.83|426.63|428.71|426.51|428.83|426.63|428.61|426.41|0
1645165200000|2022-02-18 06:20:00|428.5|426.3|427.96|425.76|428.5|426.3|427.96|425.76|0
1645165210000|2022-02-18 06:20:10|427.85|425.65|427.96|425.76|427.96|425.76|427.85|425.65|0
1645165220000|2022-02-18 06:20:20|428.06|425.86|427.96|425.76|428.06|425.86|427.96|425.76|0
1645165230000|2022-02-18 06:20:30|428.06|425.86|428.18|425.98|428.18|425.98|427.96|425.76|0
1645165240000|2022-02-18 06:20:40|428.61|426.41|428.61|426.41|428.61|426.41|428.61|426.41|0
1645165260000|2022-02-18 06:21:00|428.39|426.19|428.28|426.08|428.39|426.19|428.28|426.08|0
1645165270000|2022-02-18 06:21:10|427.96|425.76|427.74|425.54|427.96|425.76|427.74|425.54|0
1645165280000|2022-02-18 06:21:20|427.96|425.76|427.96|425.76|427.96|425.76|427.74|425.54|0
1645165290000|2022-02-18 06:21:30|428.17|425.97|428.17|425.97|428.17|425.97|428.17|425.97|0
1645165300000|2022-02-18 06:21:40|427.96|425.76|427.96|425.76|427.96|425.76|427.96|425.76|0
1645165310000|2022-02-18 06:21:50|427.74|425.54|427.63|425.43|427.74|425.54|427.63|425.43|0
1645165320000|2022-02-18 06:22:00|427.74|425.54|428.06|425.86|428.06|425.86|427.74|425.54|0
1645165330000|2022-02-18 06:22:10|428.28|426.08|427.96|425.76|428.28|426.08|427.96|425.76|0
1645165340000|2022-02-18 06:22:20|427.84|425.64|428.39|426.19|428.39|426.19|427.84|425.64|0
1645165350000|2022-02-18 06:22:30|428.61|426.41|428.61|426.41|428.82|426.62|428.61|426.41|0
1645165360000|2022-02-18 06:22:40|428.28|426.08|428.39|426.19|428.39|426.19|428.06|425.86|0
1645165370000|2022-02-18 06:22:50|428.17|425.97|428.17|425.97|428.39|426.19|428.17|425.97|0
1645165380000|2022-02-18 06:23:00|427.96|425.76|427.96|425.76|427.96|425.76|427.96|425.76|0
1645165390000|2022-02-18 06:23:10|428.06|425.86|427.96|425.76|428.06|425.86|427.96|425.76|0
1645165400000|2022-02-18 06:23:20|427.84|425.64|427.96|425.76|427.96|425.76|427.84|425.64|0
1645165410000|2022-02-18 06:23:30|427.74|425.54|428.17|425.97|428.17|425.97|427.74|425.54|0
1645165430000|2022-02-18 06:23:50|428.39|426.19|428.39|426.19|428.39|426.19|428.28|426.08|0
1645165440000|2022-02-18 06:24:00|428.49|426.29|428.49|426.29|428.49|426.29|428.49|426.29|0
1645165450000|2022-02-18 06:24:10|428.82|426.62|428.82|426.62|428.82|426.62|428.71|426.51|0
1645165460000|2022-02-18 06:24:20|429.04|426.84|429.04|426.84|429.14|426.94|429.04|426.84|0
1645165480000|2022-02-18 06:24:40|429.26|427.06|429.26|427.06|429.26|427.06|429.26|427.06|0
1645165490000|2022-02-18 06:24:50|429.47|427.27|429.47|427.27|429.47|427.27|429.47|427.27|0
1645165500000|2022-02-18 06:25:00|429.26|427.06|429.26|427.06|429.26|427.06|429.14|426.94|0
1645165510000|2022-02-18 06:25:10|429.04|426.84|428.82|426.62|429.04|426.84|428.82|426.62|0
1645165520000|2022-02-18 06:25:20|428.6|426.4|428.82|426.62|428.82|426.62|428.39|426.19|0
1645165530000|2022-02-18 06:25:30|428.93|426.73|428.82|426.62|428.93|426.73|428.82|426.62|0
1645165540000|2022-02-18 06:25:40|429.04|426.84|429.04|426.84|429.04|426.84|428.93|426.73|0
1645165560000|2022-02-18 06:26:00|428.93|426.73|428.93|426.73|428.93|426.73|428.93|426.73|0
1645165570000|2022-02-18 06:26:10|428.6|426.4|428.82|426.62|428.82|426.62|428.6|426.4|0
1645165580000|2022-02-18 06:26:20|429.04|426.84|429.04|426.84|429.04|426.84|429.04|426.84|0
1645165590000|2022-02-18 06:26:30|429.26|427.06|429.26|427.06|429.26|427.06|429.04|426.84|0
1645165600000|2022-02-18 06:26:40|429.36|427.16|429.26|427.06|429.36|427.16|429.26|427.06|0
1645165610000|2022-02-18 06:26:50|429.14|426.94|429.04|426.84|429.26|427.06|429.04|426.84|0
1645165620000|2022-02-18 06:27:00|428.82|426.62|428.82|426.62|428.82|426.62|428.82|426.62|0
1645165640000|2022-02-18 06:27:20|429.04|426.84|428.82|426.62|429.04|426.84|428.82|426.62|0
1645165650000|2022-02-18 06:27:30|428.92|426.72|428.82|426.62|428.92|426.72|428.82|426.62|0
1645165660000|2022-02-18 06:27:40|428.71|426.51|428.6|426.4|428.71|426.51|428.6|426.4|0
1645165670000|2022-02-18 06:27:50|428.82|426.62|428.71|426.51|428.82|426.62|428.6|426.4|0
1645165680000|2022-02-18 06:28:00|428.82|426.62|428.82|426.62|428.82|426.62|428.82|426.62|0
1645165690000|2022-02-18 06:28:10|428.92|426.72|428.82|426.62|429.04|426.84|428.82|426.62|0
1645165710000|2022-02-18 06:28:30|428.6|426.4|428.6|426.4|428.6|426.4|428.6|426.4|0
1645165720000|2022-02-18 06:28:40|428.38|426.18|428.27|426.07|428.38|426.18|428.27|426.07|0
1645165730000|2022-02-18 06:28:50|428.38|426.18|428.38|426.18|428.38|426.18|428.27|426.07|0
1645165740000|2022-02-18 06:29:00|428.6|426.4|428.6|426.4|428.6|426.4|428.6|426.4|0
1645165750000|2022-02-18 06:29:10|428.71|426.51|428.6|426.4|428.71|426.51|428.6|426.4|0
1645165760000|2022-02-18 06:29:20|428.49|426.29|428.38|426.18|428.49|426.29|428.38|426.18|0
1645165770000|2022-02-18 06:29:30|428.6|426.4|428.6|426.4|428.7|426.5|428.6|426.4|0
1645165780000|2022-02-18 06:29:40|428.38|426.18|428.17|425.97|428.38|426.18|428.17|425.97|0
1645165790000|2022-02-18 06:29:50|428.38|426.18|428.82|426.62|428.82|426.62|428.17|425.97|0
1645165800000|2022-02-18 06:30:00|428.38|426.18|429.03|426.83|429.03|426.83|428.38|426.18|0
1645165810000|2022-02-18 06:30:10|428.92|426.72|428.82|426.62|428.92|426.72|428.82|426.62|0
1645165820000|2022-02-18 06:30:20|429.25|427.05|429.14|426.94|429.25|427.05|429.14|426.94|0
1645165830000|2022-02-18 06:30:30|429.25|427.05|429.47|427.27|429.47|427.27|429.25|427.05|0
1645165840000|2022-02-18 06:30:40|429.57|427.37|429.47|427.27|429.57|427.37|429.47|427.27|0
1645165850000|2022-02-18 06:30:50|429.69|427.49|429.57|427.37|429.69|427.49|429.57|427.37|0
1645165860000|2022-02-18 06:31:00|429.47|427.27|429.47|427.27|429.69|427.49|429.47|427.27|0
1645165870000|2022-02-18 06:31:10|429.25|427.05|428.82|426.62|429.25|427.05|428.82|426.62|0
1645165900000|2022-02-18 06:31:40|428.6|426.4|428.7|426.5|428.82|426.62|428.6|426.4|0
1645165910000|2022-02-18 06:31:50|428.6|426.4|428.82|426.62|428.82|426.62|428.49|426.29|0
1645165920000|2022-02-18 06:32:00|428.6|426.4|428.38|426.18|428.6|426.4|428.38|426.18|0
1645165930000|2022-02-18 06:32:10|428.48|426.28|428.6|426.4|428.6|426.4|428.48|426.28|0
1645165940000|2022-02-18 06:32:20|428.38|426.18|428.38|426.18|428.38|426.18|428.38|426.18|0
1645165950000|2022-02-18 06:32:30|427.95|425.75|427.95|425.75|427.95|425.75|427.95|425.75|0
1645165960000|2022-02-18 06:32:40|428.16|425.96|428.05|425.85|428.16|425.96|428.05|425.85|0
1645165970000|2022-02-18 06:32:50|428.16|425.96|427.95|425.75|428.16|425.96|427.95|425.75|0
1645165980000|2022-02-18 06:33:00|427.73|425.53|427.51|425.31|427.73|425.53|427.51|425.31|0
1645165990000|2022-02-18 06:33:10|427.73|425.53|427.73|425.53|427.73|425.53|427.73|425.53|0
1645166000000|2022-02-18 06:33:20|427.61|425.41|427.61|425.41|427.61|425.41|427.61|425.41|0
1645166010000|2022-02-18 06:33:30|427.51|425.31|427.51|425.31|427.73|425.53|427.51|425.31|0
1645166020000|2022-02-18 06:33:40|427.73|425.53|427.73|425.53|427.73|425.53|427.73|425.53|0
1645166030000|2022-02-18 06:33:50|427.51|425.31|427.61|425.41|427.61|425.41|427.51|425.31|0
1645166040000|2022-02-18 06:34:00|427.73|425.53|427.73|425.53|427.94|425.74|427.51|425.31|0
1645166050000|2022-02-18 06:34:10|427.94|425.74|427.94|425.74|427.94|425.74|427.94|425.74|0
1645166060000|2022-02-18 06:34:20|427.73|425.53|427.73|425.53|427.73|425.53|427.73|425.53|0
1645166080000|2022-02-18 06:34:40|427.83|425.63|427.73|425.53|427.83|425.63|427.73|425.53|0
1645166090000|2022-02-18 06:34:50|427.51|425.31|427.51|425.31|427.61|425.41|427.51|425.31|0
1645166100000|2022-02-18 06:35:00|427.4|425.2|427.51|425.31|427.51|425.31|427.29|425.09|0
1645166110000|2022-02-18 06:35:10|427.73|425.53|427.51|425.31|427.73|425.53|427.51|425.31|0
1645166120000|2022-02-18 06:35:20|427.73|425.53|427.73|425.53|427.73|425.53|427.73|425.53|0
1645166130000|2022-02-18 06:35:30|427.83|425.63|427.83|425.63|427.83|425.63|427.83|425.63|0
1645166140000|2022-02-18 06:35:40|428.7|426.5|428.81|426.61|428.81|426.61|428.7|426.5|0
1645166150000|2022-02-18 06:35:50|428.38|426.18|428.59|426.39|428.7|426.5|428.38|426.18|0
1645166160000|2022-02-18 06:36:00|428.81|426.61|428.7|426.5|428.81|426.61|428.7|426.5|0
1645166170000|2022-02-18 06:36:10|428.81|426.61|428.81|426.61|428.81|426.61|428.81|426.61|0
1645166180000|2022-02-18 06:36:20|429.25|427.05|428.81|426.61|429.25|427.05|428.81|426.61|0
1645166190000|2022-02-18 06:36:30|428.59|426.39|428.38|426.18|428.59|426.39|428.38|426.18|0
1645166200000|2022-02-18 06:36:40|428.16|425.96|427.94|425.74|428.16|425.96|427.83|425.63|0
1645166210000|2022-02-18 06:36:50|427.83|425.63|427.94|425.74|427.94|425.74|427.83|425.63|0
1645166220000|2022-02-18 06:37:00|427.72|425.52|427.72|425.52|427.94|425.74|427.72|425.52|0
1645166230000|2022-02-18 06:37:10|427.94|425.74|427.51|425.31|427.94|425.74|427.51|425.31|0
1645166240000|2022-02-18 06:37:20|427.72|425.52|427.51|425.31|427.72|425.52|427.51|425.31|0
1645166250000|2022-02-18 06:37:30|427.29|425.09|427.39|425.19|427.39|425.19|427.29|425.09|0
1645166260000|2022-02-18 06:37:40|427.51|425.31|427.18|424.98|427.51|425.31|427.18|424.98|0
1645166270000|2022-02-18 06:37:50|427.29|425.09|427.94|425.74|427.94|425.74|427.29|425.09|0
1645166280000|2022-02-18 06:38:00|427.72|425.52|428.04|425.84|428.04|425.84|427.72|425.52|0
1645166290000|2022-02-18 06:38:10|427.94|425.74|428.16|425.96|428.16|425.96|427.94|425.74|0
1645166300000|2022-02-18 06:38:20|428.04|425.84|427.94|425.74|428.26|426.06|427.94|425.74|0
1645166310000|2022-02-18 06:38:30|427.83|425.63|427.51|425.31|427.83|425.63|427.51|425.31|0
1645166320000|2022-02-18 06:38:40|427.94|425.74|427.72|425.52|427.94|425.74|427.72|425.52|0
1645166330000|2022-02-18 06:38:50|427.94|425.74|428.26|426.06|428.26|426.06|427.94|425.74|0
1645166340000|2022-02-18 06:39:00|428.16|425.96|428.16|425.96|428.48|426.28|428.16|425.96|0
1645166350000|2022-02-18 06:39:10|428.26|426.06|428.37|426.17|428.37|426.17|428.26|426.06|0
1645166360000|2022-02-18 06:39:20|428.16|425.96|428.16|425.96|428.16|425.96|428.16|425.96|0
1645166370000|2022-02-18 06:39:30|428.26|426.06|428.37|426.17|428.37|426.17|428.16|425.96|0
1645166380000|2022-02-18 06:39:40|427.94|425.74|428.16|425.96|428.16|425.96|427.94|425.74|0
1645166390000|2022-02-18 06:39:50|428.04|425.84|427.94|425.74|428.04|425.84|427.94|425.74|0
1645166400000|2022-02-18 06:40:00|428.04|425.84|428.16|425.96|428.16|425.96|428.04|425.84|0
1645166410000|2022-02-18 06:40:10|428.04|425.84|428.04|425.84|428.16|425.96|428.04|425.84|0
1645166420000|2022-02-18 06:40:20|428.16|425.96|428.15|425.95|428.16|425.96|427.94|425.74|0
1645166430000|2022-02-18 06:40:30|428.04|425.84|427.94|425.74|428.04|425.84|427.94|425.74|0
1645166440000|2022-02-18 06:40:40|427.82|425.62|427.72|425.52|427.82|425.62|427.72|425.52|0
1645166450000|2022-02-18 06:40:50|427.5|425.3|427.94|425.74|427.94|425.74|427.5|425.3|0
1645166460000|2022-02-18 06:41:00|427.82|425.62|427.94|425.74|427.94|425.74|427.82|425.62|0
1645166470000|2022-02-18 06:41:10|428.69|426.49|428.91|426.71|429.02|426.82|428.69|426.49|0
1645166480000|2022-02-18 06:41:20|428.81|426.61|429.24|427.04|429.24|427.04|428.81|426.61|0
1645166490000|2022-02-18 06:41:30|429.02|426.82|428.91|426.71|429.13|426.93|428.91|426.71|0
1645166500000|2022-02-18 06:41:40|428.81|426.61|428.91|426.71|428.91|426.71|428.81|426.61|0
1645166510000|2022-02-18 06:41:50|429.02|426.82|428.91|426.71|429.02|426.82|428.91|426.71|0
1645166520000|2022-02-18 06:42:00|428.81|426.61|429.02|426.82|429.02|426.82|428.81|426.61|0
1645166530000|2022-02-18 06:42:10|429.13|426.93|429.13|426.93|429.13|426.93|429.02|426.82|0
1645166540000|2022-02-18 06:42:20|429.02|426.82|428.8|426.6|429.02|426.82|428.8|426.6|0
1645166560000|2022-02-18 06:42:40|429.02|426.82|428.91|426.71|429.02|426.82|428.91|426.71|0
1645166570000|2022-02-18 06:42:50|428.8|426.6|428.37|426.17|428.8|426.6|428.15|425.95|0
1645166580000|2022-02-18 06:43:00|428.26|426.06|428.8|426.6|428.8|426.6|428.26|426.06|0
1645166590000|2022-02-18 06:43:10|428.59|426.39|428.26|426.06|428.59|426.39|428.26|426.06|0
1645166600000|2022-02-18 06:43:20|427.93|425.73|428.04|425.84|428.04|425.84|427.82|425.62|0
1645166610000|2022-02-18 06:43:30|427.93|425.73|427.93|425.73|427.93|425.73|427.93|425.73|0
1645166620000|2022-02-18 06:43:40|428.04|425.84|428.11|425.91|428.26|426.06|428.04|425.84|0
1645166630000|2022-02-18 06:43:50|428.28|426.08|428.06|425.86|428.28|426.08|428.06|425.86|0
1645166640000|2022-02-18 06:44:00|428.17|425.97|428.28|426.08|428.28|426.08|428.17|425.97|0
1645166650000|2022-02-18 06:44:10|428.39|426.19|428.5|426.3|428.5|426.3|428.39|426.19|0
1645166660000|2022-02-18 06:44:20|428.6|426.4|428.6|426.4|428.72|426.52|428.5|426.3|0
1645166670000|2022-02-18 06:44:30|428.5|426.3|428.28|426.08|428.5|426.3|428.28|426.08|0
1645166680000|2022-02-18 06:44:40|428.39|426.19|428.6|426.4|428.72|426.52|428.39|426.19|0
1645166690000|2022-02-18 06:44:50|428.5|426.3|428.6|426.4|428.72|426.52|428.5|426.3|0
1645166700000|2022-02-18 06:45:00|428.28|426.08|428.5|426.3|428.6|426.4|428.28|426.08|0
1645166710000|2022-02-18 06:45:10|428.71|426.51|428.5|426.3|428.71|426.51|428.5|426.3|0
1645166720000|2022-02-18 06:45:20|428.28|426.08|428.5|426.3|428.5|426.3|428.28|426.08|0
1645166750000|2022-02-18 06:45:50|428.28|426.08|428.28|426.08|428.28|426.08|428.06|425.86|0
1645166760000|2022-02-18 06:46:00|428.38|426.18|428.38|426.18|428.38|426.18|428.38|426.18|0
1645166770000|2022-02-18 06:46:10|428.28|426.08|428.5|426.3|428.5|426.3|428.28|426.08|0
1645166780000|2022-02-18 06:46:20|428.6|426.4|428.82|426.62|428.82|426.62|428.6|426.4|0
1645166790000|2022-02-18 06:46:30|428.71|426.51|428.71|426.51|428.71|426.51|428.71|426.51|0
1645166800000|2022-02-18 06:46:40|428.5|426.3|428.5|426.3|428.6|426.4|428.5|426.3|0
1645166810000|2022-02-18 06:46:50|428.6|426.4|428.71|426.51|428.71|426.51|428.6|426.4|0
1645166820000|2022-02-18 06:47:00|428.6|426.4|428.71|426.51|428.71|426.51|428.6|426.4|0
1645166830000|2022-02-18 06:47:10|428.6|426.4|428.71|426.51|428.71|426.51|428.6|426.4|0
1645166840000|2022-02-18 06:47:20|428.82|426.62|427.84|425.64|428.82|426.62|427.84|425.64|0
1645166850000|2022-02-18 06:47:30|428.06|425.86|428.06|425.86|428.17|425.97|428.06|425.86|0
1645166860000|2022-02-18 06:47:40|427.95|425.75|428.06|425.86|428.06|425.86|427.84|425.64|0
1645166880000|2022-02-18 06:48:00|427.84|425.64|427.84|425.64|427.84|425.64|427.73|425.53|0
1645166890000|2022-02-18 06:48:10|427.73|425.53|427.95|425.75|427.95|425.75|427.73|425.53|0
1645166900000|2022-02-18 06:48:20|427.84|425.64|428.06|425.86|428.06|425.86|427.84|425.64|0
1645166910000|2022-02-18 06:48:30|427.84|425.64|427.73|425.53|427.84|425.64|427.73|425.53|0
1645166920000|2022-02-18 06:48:40|427.84|425.64|427.84|425.64|427.84|425.64|427.84|425.64|0
1645166930000|2022-02-18 06:48:50|428.06|425.86|427.95|425.75|428.06|425.86|427.95|425.75|0
1645166940000|2022-02-18 06:49:00|428.06|425.86|428.06|425.86|428.06|425.86|427.84|425.64|0
1645166950000|2022-02-18 06:49:10|427.95|425.75|428.06|425.86|428.16|425.96|427.95|425.75|0
1645166970000|2022-02-18 06:49:30|427.84|425.64|427.19|424.99|427.84|425.64|427.19|424.99|0
1645166980000|2022-02-18 06:49:40|427.41|425.21|427.62|425.42|427.62|425.42|427.41|425.21|0
1645166990000|2022-02-18 06:49:50|427.73|425.53|427.62|425.42|427.84|425.64|427.62|425.42|0
1645167000000|2022-02-18 06:50:00|427.41|425.21|427.29|425.09|427.41|425.21|427.19|424.99|0
1645167010000|2022-02-18 06:50:10|427.41|425.21|427.19|424.99|427.41|425.21|427.19|424.99|0
1645167020000|2022-02-18 06:50:20|426.97|424.77|426.76|424.56|426.97|424.77|426.76|424.56|0
1645167030000|2022-02-18 06:50:30|426.64|424.44|426.54|424.34|426.76|424.56|426.54|424.34|0
1645167040000|2022-02-18 06:50:40|426.64|424.44|426.64|424.44|426.64|424.44|426.64|424.44|0
1645167050000|2022-02-18 06:50:50|426.54|424.34|426.86|424.66|426.97|424.77|426.54|424.34|0
1645167060000|2022-02-18 06:51:00|426.76|424.56|426.76|424.56|426.86|424.66|426.76|424.56|0
1645167080000|2022-02-18 06:51:20|426.54|424.34|426.64|424.44|426.76|424.56|426.54|424.34|0
1645167090000|2022-02-18 06:51:30|426.32|424.12|426.32|424.12|426.32|424.12|426.32|424.12|0
1645167100000|2022-02-18 06:51:40|426.54|424.34|426.32|424.12|426.54|424.34|426.32|424.12|0
1645167120000|2022-02-18 06:52:00|426.54|424.34|426.54|424.34|426.54|424.34|426.54|424.34|0
1645167140000|2022-02-18 06:52:20|426.75|424.55|426.75|424.55|426.75|424.55|426.75|424.55|0
1645167150000|2022-02-18 06:52:30|426.42|424.22|426.54|424.34|426.54|424.34|426.42|424.22|0
1645167160000|2022-02-18 06:52:40|426.42|424.22|426.32|424.12|426.42|424.22|426.32|424.12|0
1645167170000|2022-02-18 06:52:50|426.1|423.9|426.1|423.9|426.1|423.9|426.1|423.9|0
1645167180000|2022-02-18 06:53:00|426.21|424.01|426.75|424.55|426.86|424.66|426.21|424.01|0
1645167190000|2022-02-18 06:53:10|426.54|424.34|426.42|424.22|426.54|424.34|426.42|424.22|0
1645167200000|2022-02-18 06:53:20|426.1|423.9|426.32|424.12|426.42|424.22|426.1|423.9|0
1645167210000|2022-02-18 06:53:30|426.42|424.22|426.42|424.22|426.42|424.22|426.42|424.22|0
1645167220000|2022-02-18 06:53:40|426.1|423.9|426.21|424.01|426.32|424.12|426.1|423.9|0
1645167230000|2022-02-18 06:53:50|426.1|423.9|426.1|423.9|426.1|423.9|425.99|423.79|0
1645167240000|2022-02-18 06:54:00|426.32|424.12|426.21|424.01|426.32|424.12|426.21|424.01|0
1645167250000|2022-02-18 06:54:10|426.54|424.34|426.42|424.22|426.54|424.34|426.42|424.22|0
1645167260000|2022-02-18 06:54:20|426.32|424.12|426.32|424.12|426.32|424.12|426.32|424.12|0
1645167280000|2022-02-18 06:54:40|426.53|424.33|426.75|424.55|426.75|424.55|426.53|424.33|0
1645167300000|2022-02-18 06:55:00|426.53|424.33|426.32|424.12|426.53|424.33|426.32|424.12|0
1645167310000|2022-02-18 06:55:10|426.1|423.9|425.88|423.68|426.1|423.9|425.88|423.68|0
1645167330000|2022-02-18 06:55:30|425.99|423.79|426.1|423.9|426.1|423.9|425.99|423.79|0
1645167360000|2022-02-18 06:56:00|426.32|424.12|426.1|423.9|426.32|424.12|426.1|423.9|0
1645167370000|2022-02-18 06:56:10|426.2|424|425.88|423.68|426.2|424|425.88|423.68|0
1645167380000|2022-02-18 06:56:20|426.1|423.9|426.1|423.9|426.1|423.9|426.1|423.9|0
1645167400000|2022-02-18 06:56:40|425.88|423.68|425.88|423.68|425.88|423.68|425.88|423.68|0
1645167410000|2022-02-18 06:56:50|425.67|423.47|425.45|423.25|425.67|423.47|425.45|423.25|0
1645167420000|2022-02-18 06:57:00|425.02|422.82|425.02|422.82|425.02|422.82|425.02|422.82|0
1645167430000|2022-02-18 06:57:10|424.8|422.6|424.8|422.6|424.8|422.6|424.8|422.6|0
1645167440000|2022-02-18 06:57:20|424.58|422.38|424.58|422.38|424.8|422.6|424.58|422.38|0
1645167450000|2022-02-18 06:57:30|424.8|422.6|424.58|422.38|424.8|422.6|424.58|422.38|0
1645167460000|2022-02-18 06:57:40|424.69|422.49|424.8|422.6|424.8|422.6|424.69|422.49|0
1645167470000|2022-02-18 06:57:50|424.9|422.7|425.01|422.81|425.01|422.81|424.9|422.7|0
1645167480000|2022-02-18 06:58:00|425.23|423.03|425.45|423.25|425.45|423.25|425.23|423.03|0
1645167490000|2022-02-18 06:58:10|425.66|423.46|425.66|423.46|425.66|423.46|425.45|423.25|0
1645167500000|2022-02-18 06:58:20|425.45|423.25|425.45|423.25|425.45|423.25|425.45|423.25|0
1645167510000|2022-02-18 06:58:30|425.23|423.03|425.23|423.03|425.23|423.03|425.23|423.03|0
1645167520000|2022-02-18 06:58:40|425.45|423.25|425.45|423.25|425.45|423.25|425.23|423.03|0
1645167530000|2022-02-18 06:58:50|425.66|423.46|425.45|423.25|425.66|423.46|425.45|423.25|0
1645167540000|2022-02-18 06:59:00|425.23|423.03|425.23|423.03|425.23|423.03|425.23|423.03|0
1645167560000|2022-02-18 06:59:20|425.01|422.81|424.8|422.6|425.01|422.81|424.8|422.6|0
1645167570000|2022-02-18 06:59:30|425.01|422.81|425.23|423.03|425.23|423.03|424.9|422.7|0
1645167580000|2022-02-18 06:59:40|424.9|422.7|424.8|422.6|425.01|422.81|424.8|422.6|0
1645167590000|2022-02-18 06:59:50|425.01|422.81|424.8|422.6|425.01|422.81|424.8|422.6|0
1645167600000|2022-02-18 07:00:00|425.01|422.81|424.36|422.16|425.01|422.81|423.93|421.73|0
1645167610000|2022-02-18 07:00:10|424.15|421.95|424.03|421.83|424.15|421.95|423.82|421.62|0
1645167620000|2022-02-18 07:00:20|424.36|422.16|424.36|422.16|424.36|422.16|423.93|421.73|0
1645167630000|2022-02-18 07:00:30|424.15|421.95|424.15|421.95|424.15|421.95|423.93|421.73|0
1645167640000|2022-02-18 07:00:40|424.36|422.16|424.25|422.05|424.36|422.16|423.93|421.73|0
1645167650000|2022-02-18 07:00:50|424.58|422.38|425.23|423.03|425.23|423.03|424.58|422.38|0
1645167660000|2022-02-18 07:01:00|425.44|423.24|425.23|423.03|425.44|423.24|425.01|422.81|0
1645167670000|2022-02-18 07:01:10|425.44|423.24|425.44|423.24|425.44|423.24|425.23|423.03|0
1645167680000|2022-02-18 07:01:20|425.66|423.46|426.09|423.89|426.09|423.89|425.66|423.46|0
1645167690000|2022-02-18 07:01:30|426.53|424.33|426.09|423.89|426.53|424.33|426.09|423.89|0
1645167700000|2022-02-18 07:01:40|426.2|424|426.31|424.11|426.53|424.33|426.2|424|0
1645167710000|2022-02-18 07:01:50|426.53|424.33|426.53|424.33|426.53|424.33|426.41|424.21|0
1645167720000|2022-02-18 07:02:00|426.09|423.89|426.74|424.54|426.74|424.54|426.09|423.89|0
1645167730000|2022-02-18 07:02:10|426.96|424.76|427.18|424.98|427.18|424.98|426.96|424.76|0
1645167740000|2022-02-18 07:02:20|427.39|425.19|426.53|424.33|427.39|425.19|426.53|424.33|0
1645167750000|2022-02-18 07:02:30|426.31|424.11|426.09|423.89|426.53|424.33|426.09|423.89|0
1645167760000|2022-02-18 07:02:40|425.88|423.68|425.66|423.46|425.88|423.68|425.66|423.46|0
1645167770000|2022-02-18 07:02:50|425.88|423.68|425.66|423.46|425.88|423.68|425.66|423.46|0
1645167780000|2022-02-18 07:03:00|425.55|423.35|425.88|423.68|425.88|423.68|425.55|423.35|0
1645167790000|2022-02-18 07:03:10|426.09|423.89|425.66|423.46|426.09|423.89|425.66|423.46|0
1645167800000|2022-02-18 07:03:20|425.76|423.56|425.88|423.68|425.88|423.68|425.66|423.46|0
1645167810000|2022-02-18 07:03:30|425.66|423.46|425.23|423.03|425.66|423.46|425.23|423.03|0
1645167820000|2022-02-18 07:03:40|425.66|423.46|425.66|423.46|425.66|423.46|425.44|423.24|0
1645167830000|2022-02-18 07:03:50|425.44|423.24|426.53|424.33|426.53|424.33|425.33|423.13|0
1645167840000|2022-02-18 07:04:00|426.96|424.76|426.74|424.54|426.96|424.76|426.74|424.54|0
1645167850000|2022-02-18 07:04:10|426.53|424.33|426.74|424.54|426.74|424.54|426.31|424.11|0
1645167860000|2022-02-18 07:04:20|426.96|424.76|427.18|424.98|427.18|424.98|426.74|424.54|0
1645167870000|2022-02-18 07:04:30|426.96|424.76|427.18|424.98|427.18|424.98|426.85|424.65|0
1645167880000|2022-02-18 07:04:40|427.28|425.08|426.96|424.76|427.28|425.08|426.96|424.76|0
1645167890000|2022-02-18 07:04:50|426.85|424.65|426.74|424.54|426.96|424.76|426.74|424.54|0
1645167900000|2022-02-18 07:05:00|426.96|424.76|426.41|424.21|426.96|424.76|426.41|424.21|0
1645167910000|2022-02-18 07:05:10|426.09|423.89|426.41|424.21|426.41|424.21|426.09|423.89|0
1645167920000|2022-02-18 07:05:20|426.09|423.89|426.31|424.11|426.41|424.21|426.09|423.89|0
1645167930000|2022-02-18 07:05:30|426.41|424.21|426.09|423.89|426.41|424.21|426.09|423.89|0
1645167940000|2022-02-18 07:05:40|426.31|424.11|426.52|424.32|426.52|424.32|426.09|423.89|0
1645167950000|2022-02-18 07:05:50|426.31|424.11|425.98|423.78|426.31|424.11|425.87|423.67|0
1645167960000|2022-02-18 07:06:00|426.09|423.89|426.31|424.11|426.52|424.32|426.09|423.89|0
1645167970000|2022-02-18 07:06:10|426.09|423.89|426.09|423.89|426.09|423.89|426.09|423.89|0
1645167980000|2022-02-18 07:06:20|426.31|424.11|426.41|424.21|426.41|424.21|426.31|424.11|0
1645167990000|2022-02-18 07:06:30|426.96|424.76|427.39|425.19|427.39|425.19|426.96|424.76|0
1645168000000|2022-02-18 07:06:40|427.61|425.41|427.82|425.62|427.82|425.62|427.61|425.41|0
1645168010000|2022-02-18 07:06:50|427.49|425.29|427.71|425.51|427.71|425.51|427.49|425.29|0
1645168020000|2022-02-18 07:07:00|427.61|425.41|427.71|425.51|427.71|425.51|427.49|425.29|0
1645168030000|2022-02-18 07:07:10|427.82|425.62|427.39|425.19|427.82|425.62|427.17|424.97|0
1645168040000|2022-02-18 07:07:20|427.28|425.08|427.82|425.62|427.82|425.62|427.28|425.08|0
1645168050000|2022-02-18 07:07:30|427.61|425.41|428.04|425.84|428.04|425.84|427.49|425.29|0
1645168060000|2022-02-18 07:07:40|427.82|425.62|428.26|426.06|428.26|426.06|427.82|425.62|0
1645168070000|2022-02-18 07:07:50|428.36|426.16|428.04|425.84|428.47|426.27|428.04|425.84|0
1645168080000|2022-02-18 07:08:00|428.14|425.94|427.49|425.29|428.14|425.94|427.49|425.29|0
1645168090000|2022-02-18 07:08:10|427.61|425.41|427.61|425.41|427.61|425.41|427.61|425.41|0
1645168100000|2022-02-18 07:08:20|427.39|425.19|427.71|425.51|427.71|425.51|427.39|425.19|0
1645168110000|2022-02-18 07:08:30|427.61|425.41|428.04|425.84|428.04|425.84|427.61|425.41|0
1645168120000|2022-02-18 07:08:40|427.93|425.73|428.47|426.27|428.47|426.27|427.93|425.73|0
1645168130000|2022-02-18 07:08:50|428.58|426.38|428.69|426.49|428.69|426.49|428.58|426.38|0
1645168140000|2022-02-18 07:09:00|428.47|426.27|428.47|426.27|428.69|426.49|428.47|426.27|0
1645168150000|2022-02-18 07:09:10|428.69|426.49|428.47|426.27|428.69|426.49|428.47|426.27|0
1645168160000|2022-02-18 07:09:20|428.58|426.38|428.47|426.27|428.69|426.49|428.47|426.27|0
1645168170000|2022-02-18 07:09:30|428.04|425.84|428.04|425.84|428.04|425.84|428.04|425.84|0
1645168180000|2022-02-18 07:09:40|427.6|425.4|427.71|425.51|427.71|425.51|427.6|425.4|0
1645168190000|2022-02-18 07:09:50|427.82|425.62|427.82|425.62|427.82|425.62|427.71|425.51|0
1645168200000|2022-02-18 07:10:00|427.93|425.73|428.04|425.84|428.26|426.06|427.93|425.73|0
1645168210000|2022-02-18 07:10:10|427.82|425.62|427.82|425.62|427.82|425.62|427.82|425.62|0
1645168220000|2022-02-18 07:10:20|428.04|425.84|427.49|425.29|428.04|425.84|427.39|425.19|0
1645168230000|2022-02-18 07:10:30|427.82|425.62|427.39|425.19|427.82|425.62|427.39|425.19|0
1645168240000|2022-02-18 07:10:40|427.6|425.4|427.6|425.4|427.6|425.4|427.6|425.4|0
1645168250000|2022-02-18 07:10:50|427.71|425.51|427.6|425.4|427.82|425.62|427.6|425.4|0
1645168260000|2022-02-18 07:11:00|427.71|425.51|427.82|425.62|427.82|425.62|427.71|425.51|0
1645168270000|2022-02-18 07:11:10|428.04|425.84|428.04|425.84|428.04|425.84|427.92|425.72|0
1645168280000|2022-02-18 07:11:20|428.25|426.05|428.04|425.84|428.25|426.05|428.04|425.84|0
1645168290000|2022-02-18 07:11:30|427.82|425.62|428.04|425.84|428.25|426.05|427.82|425.62|0
1645168300000|2022-02-18 07:11:40|427.6|425.4|428.04|425.84|428.04|425.84|427.6|425.4|0
1645168310000|2022-02-18 07:11:50|427.6|425.4|427.6|425.4|427.6|425.4|427.49|425.29|0
1645168320000|2022-02-18 07:12:00|427.49|425.29|427.49|425.29|427.49|425.29|427.38|425.18|0
1645168330000|2022-02-18 07:12:10|427.17|424.97|426.95|424.75|427.17|424.97|426.95|424.75|0
1645168340000|2022-02-18 07:12:20|426.73|424.53|426.52|424.32|426.73|424.53|426.52|424.32|0
1645168350000|2022-02-18 07:12:30|426.08|423.88|425.97|423.77|426.08|423.88|425.97|423.77|0
1645168360000|2022-02-18 07:12:40|426.08|423.88|425.87|423.67|426.08|423.88|425.75|423.55|0
1645168370000|2022-02-18 07:12:50|425.43|423.23|425.54|423.34|425.65|423.45|425.43|423.23|0
1645168380000|2022-02-18 07:13:00|425.43|423.23|425.43|423.23|425.43|423.23|425.22|423.02|0
1645168390000|2022-02-18 07:13:10|425.65|423.45|426.19|423.99|426.19|423.99|425.65|423.45|0
1645168400000|2022-02-18 07:13:20|426.52|424.32|426.3|424.1|426.52|424.32|426.3|424.1|0
1645168410000|2022-02-18 07:13:30|426.08|423.88|425.65|423.45|426.08|423.88|425.65|423.45|0
1645168420000|2022-02-18 07:13:40|425.97|423.77|426.08|423.88|426.08|423.88|425.97|423.77|0
1645168430000|2022-02-18 07:13:50|426.19|423.99|426.3|424.1|426.3|424.1|426.19|423.99|0
1645168440000|2022-02-18 07:14:00|426.19|423.99|426.52|424.32|426.52|424.32|426.19|423.99|0
1645168450000|2022-02-18 07:14:10|426.19|423.99|426.51|424.31|426.51|424.31|426.19|423.99|0
1645168460000|2022-02-18 07:14:20|426.73|424.53|426.95|424.75|426.95|424.75|426.51|424.31|0
1645168470000|2022-02-18 07:14:30|426.73|424.53|427.17|424.97|427.17|424.97|426.73|424.53|0
1645168480000|2022-02-18 07:14:40|427.38|425.18|427.6|425.4|427.6|425.4|427.38|425.18|0
1645168490000|2022-02-18 07:14:50|427.7|425.5|427.7|425.5|427.7|425.5|427.6|425.4|0
1645168500000|2022-02-18 07:15:00|427.6|425.4|428.47|426.27|428.47|426.27|427.6|425.4|0
1645168510000|2022-02-18 07:15:10|428.25|426.05|428.25|426.05|428.25|426.05|428.25|426.05|0
1645168520000|2022-02-18 07:15:20|428.47|426.27|428.68|426.48|428.68|426.48|428.47|426.27|0
1645168530000|2022-02-18 07:15:30|428.79|426.59|428.68|426.48|428.79|426.59|428.47|426.27|0
1645168540000|2022-02-18 07:15:40|428.25|426.05|428.25|426.05|428.25|426.05|428.03|425.83|0
1645168550000|2022-02-18 07:15:50|427.82|425.62|427.82|425.62|428.03|425.83|427.82|425.62|0
1645168560000|2022-02-18 07:16:00|427.92|425.72|427.6|425.4|427.92|425.72|427.6|425.4|0
1645168570000|2022-02-18 07:16:10|427.7|425.5|428.03|425.83|428.03|425.83|427.7|425.5|0
1645168580000|2022-02-18 07:16:20|428.25|426.05|428.03|425.83|428.25|426.05|428.03|425.83|0
1645168590000|2022-02-18 07:16:30|427.81|425.61|428.03|425.83|428.03|425.83|427.81|425.61|0
1645168600000|2022-02-18 07:16:40|428.14|425.94|427.81|425.61|428.14|425.94|427.6|425.4|0
1645168610000|2022-02-18 07:16:50|428.03|425.83|427.92|425.72|428.03|425.83|427.92|425.72|0
1645168620000|2022-02-18 07:17:00|428.14|425.94|428.25|426.05|428.25|426.05|428.14|425.94|0
1645168630000|2022-02-18 07:17:10|428.14|425.94|428.03|425.83|428.14|425.94|428.03|425.83|0
1645168640000|2022-02-18 07:17:20|427.81|425.61|427.81|425.61|428.03|425.83|427.81|425.61|0
1645168650000|2022-02-18 07:17:30|428.03|425.83|428.27|426.07|428.27|426.07|428.03|425.83|0
1645168660000|2022-02-18 07:17:40|428.16|425.96|427.73|425.53|428.16|425.96|427.61|425.41|0
1645168670000|2022-02-18 07:17:50|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1645168680000|2022-02-18 07:18:00|427.73|425.53|427.73|425.53|427.73|425.53|427.73|425.53|0
1645168690000|2022-02-18 07:18:10|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1645168700000|2022-02-18 07:18:20|427.73|425.53|428.38|426.18|428.38|426.18|427.51|425.31|0
1645168710000|2022-02-18 07:18:30|428.59|426.39|428.81|426.61|429.03|426.83|428.59|426.39|0
1645168720000|2022-02-18 07:18:40|429.03|426.83|428.38|426.18|429.03|426.83|428.38|426.18|0
1645168730000|2022-02-18 07:18:50|428.48|426.28|428.16|425.96|428.48|426.28|428.16|425.96|0
1645168740000|2022-02-18 07:19:00|428.26|426.06|428.48|426.28|428.48|426.28|428.26|426.06|0
1645168750000|2022-02-18 07:19:10|428.38|426.18|428.91|426.71|428.91|426.71|428.38|426.18|0
1645168760000|2022-02-18 07:19:20|428.81|426.61|428.59|426.39|428.81|426.61|428.59|426.39|0
1645168770000|2022-02-18 07:19:30|428.16|425.96|427.94|425.74|428.16|425.96|427.83|425.63|0
1645168780000|2022-02-18 07:19:40|427.51|425.31|427.51|425.31|427.51|425.31|427.51|425.31|0
1645168790000|2022-02-18 07:19:50|427.29|425.09|427.4|425.2|427.4|425.2|427.29|425.09|0
1645168800000|2022-02-18 07:20:00|427.39|425.19|427.72|425.52|427.72|425.52|427.39|425.19|0
1645168810000|2022-02-18 07:20:10|427.94|425.74|427.72|425.52|427.94|425.74|427.61|425.41|0
1645168820000|2022-02-18 07:20:20|427.39|425.19|427.72|425.52|427.72|425.52|427.39|425.19|0
1645168830000|2022-02-18 07:20:30|427.94|425.74|427.83|425.63|427.94|425.74|427.72|425.52|0
1645168840000|2022-02-18 07:20:40|427.61|425.41|427.29|425.09|427.72|425.52|427.29|425.09|0
1645168850000|2022-02-18 07:20:50|427.39|425.19|427.51|425.31|427.61|425.41|427.39|425.19|0
1645168860000|2022-02-18 07:21:00|427.07|424.87|426.86|424.66|427.07|424.87|426.86|424.66|0
1645168870000|2022-02-18 07:21:10|426.96|424.76|427.18|424.98|427.18|424.98|426.86|424.66|0
1645168880000|2022-02-18 07:21:20|427.07|424.87|427.39|425.19|427.39|425.19|427.07|424.87|0
1645168890000|2022-02-18 07:21:30|427.18|424.98|427.07|424.87|427.18|424.98|426.86|424.66|0
1645168900000|2022-02-18 07:21:40|426.86|424.66|426.2|424|426.86|424.66|426.2|424|0
1645168910000|2022-02-18 07:21:50|426.42|424.22|426.2|424|426.42|424.22|426.2|424|0
1645168920000|2022-02-18 07:22:00|425.99|423.79|426.31|424.11|426.31|424.11|425.99|423.79|0
1645168930000|2022-02-18 07:22:10|426.42|424.22|426.31|424.11|426.42|424.22|426.2|424|0
1645168940000|2022-02-18 07:22:20|426.53|424.33|426.42|424.22|426.53|424.33|426.42|424.22|0
1645168960000|2022-02-18 07:22:40|426.09|423.89|426.52|424.32|426.52|424.32|426.09|423.89|0
1645168970000|2022-02-18 07:22:50|426.96|424.76|426.85|424.65|426.96|424.76|426.74|424.54|0
1645168980000|2022-02-18 07:23:00|426.64|424.44|426.74|424.54|426.74|424.54|426.64|424.44|0
1645168990000|2022-02-18 07:23:10|426.64|424.44|426.64|424.44|426.64|424.44|426.64|424.44|0
1645169000000|2022-02-18 07:23:20|426.42|424.22|425.99|423.79|426.42|424.22|425.99|423.79|0
1645169010000|2022-02-18 07:23:30|426.2|424|425.99|423.79|426.2|424|425.87|423.67|0
1645169020000|2022-02-18 07:23:40|426.2|424|426.64|424.44|426.64|424.44|426.2|424|0
1645169030000|2022-02-18 07:23:50|426.85|424.65|426.64|424.44|426.85|424.65|426.64|424.44|0
1645169050000|2022-02-18 07:24:10|426.42|424.22|426.31|424.11|426.42|424.22|426.31|424.11|0
1645169060000|2022-02-18 07:24:20|426.2|424|425.99|423.79|426.2|424|425.99|423.79|0
1645169070000|2022-02-18 07:24:30|425.87|423.67|425.66|423.46|425.87|423.67|425.66|423.46|0
1645169080000|2022-02-18 07:24:40|425.55|423.35|425.55|423.35|425.55|423.35|425.55|423.35|0
1645169090000|2022-02-18 07:24:50|425.34|423.14|425.12|422.92|425.34|423.14|425.12|422.92|0
1645169100000|2022-02-18 07:25:00|424.9|422.7|425.12|422.92|425.12|422.92|424.9|422.7|0
1645169110000|2022-02-18 07:25:10|424.9|422.7|425.01|422.81|425.12|422.92|424.9|422.7|0
1645169120000|2022-02-18 07:25:20|424.9|422.7|425.12|422.92|425.12|422.92|424.9|422.7|0
1645169130000|2022-02-18 07:25:30|425.01|422.81|425.22|423.02|425.33|423.13|425.01|422.81|0
1645169140000|2022-02-18 07:25:40|425.33|423.13|425.55|423.35|425.55|423.35|425.33|423.13|0
1645169150000|2022-02-18 07:25:50|425.77|423.57|425.44|423.24|425.87|423.67|425.44|423.24|0
1645169160000|2022-02-18 07:26:00|425.33|423.13|425.12|422.92|425.33|423.13|425|422.8|0
1645169170000|2022-02-18 07:26:10|425.22|423.02|425.33|423.13|425.33|423.13|425.22|423.02|0
1645169180000|2022-02-18 07:26:20|425.12|422.92|425|422.8|425.12|422.92|424.9|422.7|0
1645169190000|2022-02-18 07:26:30|424.9|422.7|425.12|422.92|425.12|422.92|424.9|422.7|0
1645169210000|2022-02-18 07:26:50|424.9|422.7|424.68|422.48|424.9|422.7|424.68|422.48|0
1645169220000|2022-02-18 07:27:00|424.47|422.27|425.22|423.02|425.22|423.02|424.47|422.27|0
1645169230000|2022-02-18 07:27:10|425.12|422.92|425.33|423.13|425.33|423.13|425.12|422.92|0
1645169240000|2022-02-18 07:27:20|425.77|423.57|425.87|423.67|425.98|423.78|425.77|423.57|0
1645169250000|2022-02-18 07:27:30|425.77|423.57|425.77|423.57|425.98|423.78|425.77|423.57|0
1645169260000|2022-02-18 07:27:40|425.55|423.35|425.55|423.35|425.65|423.45|425.55|423.35|0
1645169270000|2022-02-18 07:27:50|425.77|423.57|425.87|423.67|425.87|423.67|425.55|423.35|0
1645169280000|2022-02-18 07:28:00|425.77|423.57|425.76|423.56|425.87|423.67|425.76|423.56|0
1645169290000|2022-02-18 07:28:10|425.87|423.67|425.76|423.56|425.87|423.67|425.76|423.56|0
1645169300000|2022-02-18 07:28:20|425.65|423.45|425.55|423.35|425.65|423.45|425.55|423.35|0
1645169310000|2022-02-18 07:28:30|425.11|422.91|425.55|423.35|425.55|423.35|425.11|422.91|0
1645169320000|2022-02-18 07:28:40|425.87|423.67|425.87|423.67|425.87|423.67|425.76|423.56|0
1645169330000|2022-02-18 07:28:50|425.76|423.56|425.55|423.35|425.98|423.78|425.55|423.35|0
1645169340000|2022-02-18 07:29:00|425.33|423.13|425.11|422.91|425.33|423.13|425.11|422.91|0
1645169350000|2022-02-18 07:29:10|424.9|422.7|425.33|423.13|425.33|423.13|424.9|422.7|0
1645169360000|2022-02-18 07:29:20|425.22|423.02|425.65|423.45|425.65|423.45|425.22|423.02|0
1645169370000|2022-02-18 07:29:30|425.43|423.23|425.33|423.13|425.55|423.35|425.33|423.13|0
1645169380000|2022-02-18 07:29:40|425.22|423.02|425.33|423.13|425.33|423.13|425.22|423.02|0
1645169390000|2022-02-18 07:29:50|425.55|423.35|425.65|423.45|425.65|423.45|425.55|423.35|0
1645169400000|2022-02-18 07:30:00|425.55|423.35|425.11|422.91|425.55|423.35|425.11|422.91|0
1645169410000|2022-02-18 07:30:10|425.22|423.02|425.43|423.23|425.43|423.23|424.9|422.7|0
1645169420000|2022-02-18 07:30:20|425.33|423.13|425.55|423.35|425.55|423.35|425.33|423.13|0
1645169430000|2022-02-18 07:30:30|426.2|424|426.08|423.88|426.2|424|426.08|423.88|0
1645169440000|2022-02-18 07:30:40|426.2|424|426.63|424.43|426.95|424.75|426.2|424|0
1645169450000|2022-02-18 07:30:50|426.3|424.1|426.2|424|426.3|424.1|426.2|424|0
1645169460000|2022-02-18 07:31:00|426.3|424.1|426.2|424|426.63|424.43|426.2|424|0
1645169470000|2022-02-18 07:31:10|426.3|424.1|426.3|424.1|426.3|424.1|426.3|424.1|0
1645169480000|2022-02-18 07:31:20|426.2|424|425.98|423.78|426.2|424|425.98|423.78|0
1645169490000|2022-02-18 07:31:30|425.76|423.56|425.65|423.45|425.98|423.78|425.65|423.45|0
1645169500000|2022-02-18 07:31:40|425.54|423.34|425.54|423.34|425.54|423.34|425.33|423.13|0
1645169510000|2022-02-18 07:31:50|425.33|423.13|425.33|423.13|425.33|423.13|425.33|423.13|0
1645169520000|2022-02-18 07:32:00|425.54|423.34|425.76|423.56|425.76|423.56|425.54|423.34|0
1645169530000|2022-02-18 07:32:10|425.54|423.34|425.11|422.91|425.54|423.34|425.11|422.91|0
1645169540000|2022-02-18 07:32:20|424.89|422.69|424.89|422.69|425.11|422.91|424.89|422.69|0
1645169550000|2022-02-18 07:32:30|424.68|422.48|424.56|422.36|424.89|422.69|424.56|422.36|0
1645169560000|2022-02-18 07:32:40|424.68|422.48|424.24|422.04|424.68|422.48|424.24|422.04|0
1645169570000|2022-02-18 07:32:50|424.35|422.15|424.35|422.15|424.46|422.26|424.35|422.15|0
1645169580000|2022-02-18 07:33:00|424.46|422.26|424.46|422.26|424.68|422.48|424.46|422.26|0
1645169590000|2022-02-18 07:33:10|424.68|422.48|424.78|422.58|424.78|422.58|424.46|422.26|0
1645169600000|2022-02-18 07:33:20|424.68|422.48|424.46|422.26|424.68|422.48|424.35|422.15|0
1645169610000|2022-02-18 07:33:30|424.35|422.15|424.46|422.26|424.46|422.26|424.24|422.04|0
1645169620000|2022-02-18 07:33:40|424.68|422.48|424.56|422.36|424.68|422.48|424.35|422.15|0
1645169630000|2022-02-18 07:33:50|424.46|422.26|424.35|422.15|424.46|422.26|424.24|422.04|0
1645169640000|2022-02-18 07:34:00|424.24|422.04|424.24|422.04|424.35|422.15|424.24|422.04|0
1645169650000|2022-02-18 07:34:10|424.13|421.93|424.24|422.04|424.24|422.04|424.03|421.83|0
1645169660000|2022-02-18 07:34:20|424.13|421.93|424.24|422.04|424.24|422.04|424.13|421.93|0
1645169670000|2022-02-18 07:34:30|424.56|422.36|424.46|422.26|424.56|422.36|424.46|422.26|0
1645169680000|2022-02-18 07:34:40|424.24|422.04|424.68|422.48|424.68|422.48|424.24|422.04|0
1645169690000|2022-02-18 07:34:50|424.46|422.26|424.46|422.26|424.56|422.36|424.46|422.26|0
1645169700000|2022-02-18 07:35:00|424.67|422.47|425.11|422.91|425.11|422.91|424.67|422.47|0
1645169710000|2022-02-18 07:35:10|425.32|423.12|425.32|423.12|425.32|423.12|425.32|423.12|0
1645169720000|2022-02-18 07:35:20|425.11|422.91|424.99|422.79|425.11|422.91|424.89|422.69|0
1645169730000|2022-02-18 07:35:30|425.11|422.91|425.32|423.12|425.32|423.12|425.11|422.91|0
1645169740000|2022-02-18 07:35:40|425.54|423.34|425.54|423.34|425.54|423.34|425.32|423.12|0
1645169750000|2022-02-18 07:35:50|425.32|423.12|425.32|423.12|425.43|423.23|425.32|423.12|0
1645169760000|2022-02-18 07:36:00|425.21|423.01|425.54|423.34|425.54|423.34|425.21|423.01|0
1645169770000|2022-02-18 07:36:10|425.43|423.23|425.32|423.12|425.43|423.23|425.21|423.01|0
1645169780000|2022-02-18 07:36:20|424.89|422.69|424.89|422.69|424.89|422.69|424.89|422.69|0
1645169790000|2022-02-18 07:36:30|424.67|422.47|424.56|422.36|424.67|422.47|424.56|422.36|0
1645169800000|2022-02-18 07:36:40|424.67|422.47|424.02|421.82|424.67|422.47|424.02|421.82|0
1645169810000|2022-02-18 07:36:50|424.46|422.26|424.67|422.47|424.67|422.47|424.46|422.26|0
1645169820000|2022-02-18 07:37:00|424.89|422.69|424.89|422.69|424.89|422.69|424.89|422.69|0
1645169830000|2022-02-18 07:37:10|424.67|422.47|424.56|422.36|424.67|422.47|424.46|422.26|0
1645169840000|2022-02-18 07:37:20|424.24|422.04|424.46|422.26|424.46|422.26|424.24|422.04|0
1645169850000|2022-02-18 07:37:30|423.48|421.28|423.91|421.71|423.91|421.71|423.48|421.28|0
1645169860000|2022-02-18 07:37:40|424.02|421.82|424.02|421.82|424.02|421.82|423.59|421.39|0
1645169870000|2022-02-18 07:37:50|423.69|421.49|423.81|421.61|423.81|421.61|423.69|421.49|0
1645169880000|2022-02-18 07:38:00|423.69|421.49|424.02|421.82|424.02|421.82|423.69|421.49|0
1645169890000|2022-02-18 07:38:10|423.81|421.61|423.69|421.49|423.81|421.61|423.69|421.49|0
1645169900000|2022-02-18 07:38:20|423.81|421.61|423.81|421.61|423.81|421.61|423.81|421.61|0
1645169910000|2022-02-18 07:38:30|423.69|421.49|423.81|421.61|423.81|421.61|423.69|421.49|0
1645169920000|2022-02-18 07:38:40|423.59|421.39|423.81|421.61|423.81|421.61|423.59|421.39|0
1645169930000|2022-02-18 07:38:50|423.69|421.49|423.69|421.49|423.69|421.49|423.69|421.49|0
1645169940000|2022-02-18 07:39:00|424.02|421.82|424.24|422.04|424.24|422.04|424.02|421.82|0
1645169950000|2022-02-18 07:39:10|424.45|422.25|424.89|422.69|424.89|422.69|424.45|422.25|0
1645169960000|2022-02-18 07:39:20|424.67|422.47|424.67|422.47|424.89|422.69|424.67|422.47|0
1645169970000|2022-02-18 07:39:30|424.45|422.25|424.45|422.25|424.56|422.36|424.34|422.14|0
1645169980000|2022-02-18 07:39:40|424.89|422.69|425.32|423.12|425.32|423.12|424.89|422.69|0
1645169990000|2022-02-18 07:39:50|425.54|423.34|424.77|422.57|425.54|423.34|424.77|422.57|0
1645170000000|2022-02-18 07:40:00|424.89|422.69|424.77|422.57|424.89|422.69|424.67|422.47|0
1645170010000|2022-02-18 07:40:10|424.89|422.69|424.99|422.79|424.99|422.79|424.77|422.57|0
1645170020000|2022-02-18 07:40:20|425.32|423.12|425.32|423.12|425.54|423.34|425.32|423.12|0
1645170030000|2022-02-18 07:40:30|425.21|423.01|425.32|423.12|425.32|423.12|425.21|423.01|0
1645170040000|2022-02-18 07:40:40|425.54|423.34|425.54|423.34|425.54|423.34|425.32|423.12|0
1645170050000|2022-02-18 07:40:50|426.07|423.87|426.19|423.99|426.19|423.99|425.97|423.77|0
1645170060000|2022-02-18 07:41:00|426.07|423.87|426.18|423.98|426.19|423.99|426.07|423.87|0
1645170070000|2022-02-18 07:41:10|425.97|423.77|426.18|423.98|426.18|423.98|425.97|423.77|0
1645170080000|2022-02-18 07:41:20|425.97|423.77|426.4|424.2|426.4|424.2|425.97|423.77|0
1645170090000|2022-02-18 07:41:30|426.18|423.98|425.64|423.44|426.18|423.98|425.64|423.44|0
1645170100000|2022-02-18 07:41:40|425.75|423.55|425.97|423.77|425.97|423.77|425.64|423.44|0
1645170120000|2022-02-18 07:42:00|425.75|423.55|425.75|423.55|425.75|423.55|425.64|423.44|0
1645170130000|2022-02-18 07:42:10|425.85|423.65|425.75|423.55|425.85|423.65|425.75|423.55|0
1645170140000|2022-02-18 07:42:20|425.53|423.33|425.53|423.33|425.53|423.33|425.53|423.33|0
1645170150000|2022-02-18 07:42:30|425.75|423.55|426.62|424.42|426.62|424.42|425.75|423.55|0
1645170160000|2022-02-18 07:42:40|426.29|424.09|426.4|424.2|426.4|424.2|426.18|423.98|0
1645170170000|2022-02-18 07:42:50|426.18|423.98|426.07|423.87|426.29|424.09|426.07|423.87|0
1645170180000|2022-02-18 07:43:00|425.97|423.77|425.97|423.77|425.97|423.77|425.97|423.77|0
1645170190000|2022-02-18 07:43:10|426.07|423.87|426.18|423.98|426.18|423.98|426.07|423.87|0
1645170200000|2022-02-18 07:43:20|426.07|423.87|426.07|423.87|426.07|423.87|425.97|423.77|0
1645170210000|2022-02-18 07:43:30|425.97|423.77|425.97|423.77|425.97|423.77|425.97|423.77|0
1645170220000|2022-02-18 07:43:40|425.75|423.55|426.18|423.98|426.18|423.98|425.64|423.44|0
1645170230000|2022-02-18 07:43:50|426.29|424.09|426.4|424.2|426.4|424.2|426.29|424.09|0
1645170240000|2022-02-18 07:44:00|427.05|424.85|427.27|425.07|427.27|425.07|427.05|424.85|0
1645170250000|2022-02-18 07:44:10|426.94|424.74|426.94|424.74|426.94|424.74|426.94|424.74|0
1645170260000|2022-02-18 07:44:20|427.05|424.85|427.05|424.85|427.05|424.85|426.94|424.74|0
1645170270000|2022-02-18 07:44:30|426.83|424.63|426.61|424.41|426.83|424.63|426.61|424.41|0
1645170280000|2022-02-18 07:44:40|426.83|424.63|426.61|424.41|426.83|424.63|426.61|424.41|0
1645170290000|2022-02-18 07:44:50|426.83|424.63|426.83|424.63|426.83|424.63|426.72|424.52|0
1645170300000|2022-02-18 07:45:00|427.05|424.85|427.05|424.85|427.05|424.85|427.05|424.85|0
1645170320000|2022-02-18 07:45:20|427.26|425.06|427.26|425.06|427.26|425.06|427.26|425.06|0
1645170330000|2022-02-18 07:45:30|427.05|424.85|426.83|424.63|427.05|424.85|426.83|424.63|0
1645170340000|2022-02-18 07:45:40|426.5|424.3|427.05|424.85|427.05|424.85|426.5|424.3|0
1645170350000|2022-02-18 07:45:50|426.93|424.73|427.48|425.28|427.48|425.28|426.93|424.73|0
1645170360000|2022-02-18 07:46:00|427.37|425.17|427.59|425.39|427.59|425.39|427.37|425.17|0
1645170370000|2022-02-18 07:46:10|427.7|425.5|427.7|425.5|427.7|425.5|427.48|425.28|0
1645170380000|2022-02-18 07:46:20|427.48|425.28|427.48|425.28|427.48|425.28|427.48|425.28|0
1645170390000|2022-02-18 07:46:30|427.7|425.5|427.48|425.28|427.7|425.5|427.48|425.28|0
1645170400000|2022-02-18 07:46:40|427.26|425.06|427.26|425.06|427.26|425.06|427.26|425.06|0
1645170410000|2022-02-18 07:46:50|427.05|424.85|426.83|424.63|427.05|424.85|426.83|424.63|0
1645170420000|2022-02-18 07:47:00|427.05|424.85|426.61|424.41|427.05|424.85|426.61|424.41|0
1645170430000|2022-02-18 07:47:10|426.5|424.3|427.05|424.85|427.05|424.85|426.5|424.3|0
1645170440000|2022-02-18 07:47:20|427.26|425.06|427.26|425.06|427.26|425.06|427.26|425.06|0
1645170450000|2022-02-18 07:47:30|427.48|425.28|427.48|425.28|427.48|425.28|427.48|425.28|0
1645170460000|2022-02-18 07:47:40|427.37|425.17|426.72|424.52|427.37|425.17|426.72|424.52|0
1645170470000|2022-02-18 07:47:50|426.83|424.63|426.61|424.41|426.83|424.63|426.61|424.41|0
1645170480000|2022-02-18 07:48:00|426.83|424.63|426.61|424.41|426.83|424.63|426.5|424.3|0
1645170490000|2022-02-18 07:48:10|426.5|424.3|426.83|424.63|426.83|424.63|426.5|424.3|0
1645170500000|2022-02-18 07:48:20|426.61|424.41|426.61|424.41|426.61|424.41|426.61|424.41|0
1645170510000|2022-02-18 07:48:30|426.83|424.63|426.5|424.3|426.83|424.63|426.5|424.3|0
1645170520000|2022-02-18 07:48:40|426.61|424.41|426.61|424.41|426.83|424.63|426.61|424.41|0
1645170530000|2022-02-18 07:48:50|426.83|424.63|426.71|424.51|426.83|424.63|426.71|424.51|0
1645170540000|2022-02-18 07:49:00|426.5|424.3|427.26|425.06|427.26|425.06|426.5|424.3|0
1645170550000|2022-02-18 07:49:10|427.04|424.84|427.04|424.84|427.04|424.84|427.04|424.84|0
1645170560000|2022-02-18 07:49:20|427.26|425.06|427.04|424.84|427.26|425.06|427.04|424.84|0
1645170570000|2022-02-18 07:49:30|426.61|424.41|426.83|424.63|427.04|424.84|426.61|424.41|0
1645170580000|2022-02-18 07:49:40|426.71|424.51|426.61|424.41|426.71|424.51|426.61|424.41|0
1645170590000|2022-02-18 07:49:50|426.39|424.19|425.96|423.76|426.39|424.19|425.96|423.76|0
1645170600000|2022-02-18 07:50:00|425.74|423.54|425.74|423.54|425.74|423.54|425.74|423.54|0
1645170610000|2022-02-18 07:50:10|425.63|423.43|426.18|423.98|426.18|423.98|425.63|423.43|0
1645170620000|2022-02-18 07:50:20|426.06|423.86|426.18|423.98|426.18|423.98|426.06|423.86|0
1645170630000|2022-02-18 07:50:30|426.39|424.19|426.18|423.98|426.39|424.19|426.18|423.98|0
1645170640000|2022-02-18 07:50:40|425.96|423.76|425.96|423.76|425.96|423.76|425.96|423.76|0
1645170650000|2022-02-18 07:50:50|426.17|423.97|425.85|423.65|426.17|423.97|425.85|423.65|0
1645170660000|2022-02-18 07:51:00|425.96|423.76|426.17|423.97|426.28|424.08|425.96|423.76|0
1645170670000|2022-02-18 07:51:10|425.96|423.76|425.96|423.76|425.96|423.76|425.96|423.76|0
1645170680000|2022-02-18 07:51:20|425.74|423.54|425.74|423.54|425.74|423.54|425.74|423.54|0
1645170690000|2022-02-18 07:51:30|425.84|423.64|425.84|423.64|425.84|423.64|425.84|423.64|0
1645170700000|2022-02-18 07:51:40|426.06|423.86|425.96|423.76|426.06|423.86|425.96|423.76|0
1645170710000|2022-02-18 07:51:50|426.17|423.97|426.17|423.97|426.17|423.97|426.06|423.86|0
1645170720000|2022-02-18 07:52:00|425.96|423.76|425.74|423.54|425.96|423.76|425.74|423.54|0
1645170730000|2022-02-18 07:52:10|425.84|423.64|426.06|423.86|426.06|423.86|425.84|423.64|0
1645170740000|2022-02-18 07:52:20|426.28|424.08|426.39|424.19|426.39|424.19|426.28|424.08|0
1645170750000|2022-02-18 07:52:30|425.96|423.76|425.96|423.76|425.96|423.76|425.96|423.76|0
1645170760000|2022-02-18 07:52:40|425.52|423.32|425.74|423.54|425.74|423.54|425.52|423.32|0
1645170770000|2022-02-18 07:52:50|425.52|423.32|425.74|423.54|425.74|423.54|425.31|423.11|0
1645170780000|2022-02-18 07:53:00|425.52|423.32|425.52|423.32|425.52|423.32|425.52|423.32|0
1645170790000|2022-02-18 07:53:10|425.31|423.11|425.09|422.89|425.31|423.11|425.09|422.89|0
1645170800000|2022-02-18 07:53:20|425.19|422.99|425.09|422.89|425.19|422.99|425.09|422.89|0
1645170810000|2022-02-18 07:53:30|424.98|422.78|425.19|422.99|425.19|422.99|424.98|422.78|0
1645170820000|2022-02-18 07:53:40|425.09|422.89|425.09|422.89|425.09|422.89|425.09|422.89|0
1645170830000|2022-02-18 07:53:50|425.31|423.11|425.09|422.89|425.31|423.11|425.09|422.89|0
1645170840000|2022-02-18 07:54:00|425.3|423.1|425.52|423.32|425.52|423.32|425.3|423.1|0
1645170850000|2022-02-18 07:54:10|425.63|423.43|425.52|423.32|425.74|423.54|425.52|423.32|0
1645170860000|2022-02-18 07:54:20|425.63|423.43|425.52|423.32|425.63|423.43|425.41|423.21|0
1645170870000|2022-02-18 07:54:30|425.63|423.43|425.62|423.42|425.74|423.54|425.62|423.42|0
1645170880000|2022-02-18 07:54:40|425.74|423.54|425.52|423.32|425.74|423.54|425.52|423.32|0
1645170890000|2022-02-18 07:54:50|425.3|423.1|425.09|422.89|425.3|423.1|425.09|422.89|0
1645170900000|2022-02-18 07:55:00|425.3|423.1|424.87|422.67|425.52|423.32|424.87|422.67|0
1645170910000|2022-02-18 07:55:10|425.09|422.89|425.09|422.89|425.09|422.89|425.09|422.89|0
1645170920000|2022-02-18 07:55:20|424.97|422.77|425.09|422.89|425.09|422.89|424.97|422.77|0
1645170930000|2022-02-18 07:55:30|424.87|422.67|424.76|422.56|424.87|422.67|424.65|422.45|0
1645170940000|2022-02-18 07:55:40|424.65|422.45|424.65|422.45|424.76|422.56|424.65|422.45|0
1645170950000|2022-02-18 07:55:50|424.32|422.12|423.79|421.59|424.44|422.24|423.79|421.59|0
1645170960000|2022-02-18 07:56:00|424|421.8|424|421.8|424|421.8|424|421.8|0
1645170970000|2022-02-18 07:56:10|424.22|422.02|424.54|422.34|424.54|422.34|424.22|422.02|0
1645170980000|2022-02-18 07:56:20|424.87|422.67|424.65|422.45|424.87|422.67|424.65|422.45|0
1645170990000|2022-02-18 07:56:30|424.54|422.34|424.44|422.24|424.54|422.34|424.44|422.24|0
1645171000000|2022-02-18 07:56:40|424.22|422.02|424|421.8|424.32|422.12|424|421.8|0
1645171010000|2022-02-18 07:56:50|423.79|421.59|423.79|421.59|424|421.8|423.57|421.37|0
1645171020000|2022-02-18 07:57:00|423.67|421.47|423.79|421.59|423.79|421.59|423.57|421.37|0
1645171030000|2022-02-18 07:57:10|424.22|422.02|423.79|421.59|424.32|422.12|423.79|421.59|0
1645171050000|2022-02-18 07:57:30|424|421.8|423.67|421.47|424|421.8|423.67|421.47|0
1645171060000|2022-02-18 07:57:40|423.79|421.59|423.79|421.59|424|421.8|423.79|421.59|0
1645171070000|2022-02-18 07:57:50|424|421.8|424|421.8|424|421.8|424|421.8|0
1645171080000|2022-02-18 07:58:00|424.11|421.91|424.75|422.55|424.75|422.55|424.11|421.91|0
1645171090000|2022-02-18 07:58:10|424.87|422.67|424.87|422.67|424.87|422.67|424.75|422.55|0
1645171100000|2022-02-18 07:58:20|424.97|422.77|425.08|422.88|425.08|422.88|424.97|422.77|0
1645171110000|2022-02-18 07:58:30|425.19|422.99|425.4|423.2|425.52|423.32|425.19|422.99|0
1645171120000|2022-02-18 07:58:40|425.95|423.75|425.73|423.53|425.95|423.75|425.73|423.53|0
1645171130000|2022-02-18 07:58:50|425.52|423.32|425.84|423.64|425.84|423.64|425.52|423.32|0
1645171140000|2022-02-18 07:59:00|425.52|423.32|426.17|423.97|426.17|423.97|425.52|423.32|0
1645171150000|2022-02-18 07:59:10|425.73|423.53|425.52|423.32|426.17|423.97|425.52|423.32|0
1645171160000|2022-02-18 07:59:20|425.3|423.1|425.19|422.99|425.3|423.1|425.08|422.88|0
1645171170000|2022-02-18 07:59:30|425.3|423.1|425.95|423.75|425.95|423.75|425.3|423.1|0
1645171180000|2022-02-18 07:59:40|425.73|423.53|426.17|423.97|426.17|423.97|425.73|423.53|0
1645171190000|2022-02-18 07:59:50|426.38|424.18|425.95|423.75|426.38|424.18|425.95|423.75|0
1645171200000|2022-02-18 08:00:00|425.52|423.32|427.14|424.94|427.35|425.15|425.52|423.32|0
1645171210000|2022-02-18 08:00:10|426.38|424.18|426.6|424.4|426.6|424.4|426.17|423.97|0
1645171220000|2022-02-18 08:00:20|426.82|424.62|426.82|424.62|426.82|424.62|426.82|424.62|0
1645171230000|2022-02-18 08:00:30|427.9|425.7|428|425.8|428.12|425.92|427.9|425.7|0
1645171240000|2022-02-18 08:00:40|427.9|425.7|427.25|425.05|428.12|425.92|427.25|425.05|0
1645171250000|2022-02-18 08:00:50|427.68|425.48|428.55|426.35|428.55|426.35|427.68|425.48|0
1645171260000|2022-02-18 08:01:00|428.77|426.57|429.74|427.54|429.85|427.65|428.77|426.57|0
1645171270000|2022-02-18 08:01:10|429.85|427.65|430.72|428.52|430.72|428.52|429.85|427.65|0
1645171280000|2022-02-18 08:01:20|430.94|428.74|430.94|428.74|430.94|428.74|430.61|428.41|0
1645171290000|2022-02-18 08:01:30|430.51|428.31|430.51|428.31|430.51|428.31|430.51|428.31|0
1645171300000|2022-02-18 08:01:40|430.94|428.74|430.07|427.87|430.94|428.74|430.07|427.87|0
1645171310000|2022-02-18 08:01:50|429.74|427.54|429.42|427.22|429.74|427.54|429.42|427.22|0
1645171320000|2022-02-18 08:02:00|429.2|427|429.42|427.22|429.64|427.44|429.2|427|0
1645171330000|2022-02-18 08:02:10|429.64|427.44|429.42|427.22|429.64|427.44|429.42|427.22|0
1645171340000|2022-02-18 08:02:20|428.98|426.78|428.98|426.78|428.98|426.78|428.77|426.57|0
1645171350000|2022-02-18 08:02:30|428.55|426.35|428.33|426.13|428.77|426.57|428.33|426.13|0
1645171360000|2022-02-18 08:02:40|428.55|426.35|428.87|426.67|428.87|426.67|428.33|426.13|0
1645171370000|2022-02-18 08:02:50|429.42|427.22|428.87|426.67|429.42|427.22|428.87|426.67|0
1645171380000|2022-02-18 08:03:00|429.2|427|429.2|427|429.42|427.22|429.2|427|0
1645171390000|2022-02-18 08:03:10|429.3|427.1|429.2|427|429.3|427.1|429.2|427|0
1645171400000|2022-02-18 08:03:20|429.63|427.43|429.2|427|429.63|427.43|429.2|427|0
1645171410000|2022-02-18 08:03:30|429.3|427.1|428.33|426.13|429.3|427.1|428.33|426.13|0
1645171420000|2022-02-18 08:03:40|427.46|425.26|426.38|424.18|427.46|425.26|426.38|424.18|0
1645171430000|2022-02-18 08:03:50|426.92|424.72|427.46|425.26|427.46|425.26|426.92|424.72|0
1645171440000|2022-02-18 08:04:00|427.25|425.05|428.33|426.13|428.33|426.13|427.25|425.05|0
1645171450000|2022-02-18 08:04:10|428.22|426.02|428.11|425.91|428.22|426.02|428.11|425.91|0
1645171460000|2022-02-18 08:04:20|427.9|425.7|427.57|425.37|427.9|425.7|427.57|425.37|0
1645171470000|2022-02-18 08:04:30|427.03|424.83|428.78|426.58|428.78|426.58|427.03|424.83|0
1645171480000|2022-02-18 08:04:40|429.22|427.02|428.78|426.58|429.22|427.02|428.57|426.37|0
1645171490000|2022-02-18 08:04:50|427.46|425.26|427.37|425.17|427.68|425.48|427.37|425.17|0
1645171500000|2022-02-18 08:05:00|426.31|424.51|428.42|426.62|428.42|426.62|426.31|424.51|0
1645171510000|2022-02-18 08:05:10|428.85|427.05|429.28|427.48|429.28|427.48|428.85|427.05|0
1645171520000|2022-02-18 08:05:20|429.71|427.91|429.6|427.8|429.93|428.13|429.6|427.8|0
1645171530000|2022-02-18 08:05:30|429.38|427.58|429.07|427.27|429.38|427.58|429.07|427.27|0
1645171540000|2022-02-18 08:05:40|429.6|427.8|428.52|426.72|429.6|427.8|428.52|426.72|0
1645171550000|2022-02-18 08:05:50|428.42|426.62|429.28|427.48|429.28|427.48|428.42|426.62|0
1645171560000|2022-02-18 08:06:00|428.74|426.94|429.28|427.48|429.28|427.48|428.52|426.72|0
1645171570000|2022-02-18 08:06:10|428.85|427.05|428.2|426.4|428.85|427.05|428.2|426.4|0
1645171580000|2022-02-18 08:06:20|427.87|426.07|427.34|425.54|427.98|426.18|427.34|425.54|0
1645171590000|2022-02-18 08:06:30|427.12|425.32|426.04|424.24|427.12|425.32|426.04|424.24|0
1645171600000|2022-02-18 08:06:40|425.83|424.03|426.26|424.46|426.26|424.46|425.83|424.03|0
1645171610000|2022-02-18 08:06:50|426.69|424.89|426.69|424.89|426.69|424.89|426.69|424.89|0
1645171620000|2022-02-18 08:07:00|427.12|425.32|427.34|425.54|427.87|426.07|427.12|425.32|0
1645171630000|2022-02-18 08:07:10|427.12|425.32|427.77|425.97|428.2|426.4|427.12|425.32|0
1645171640000|2022-02-18 08:07:20|427.87|426.07|427.77|425.97|427.98|426.18|427.77|425.97|0
1645171650000|2022-02-18 08:07:30|427.44|425.64|427.55|425.75|427.77|425.97|427.44|425.64|0
1645171660000|2022-02-18 08:07:40|427.34|425.54|426.58|424.78|427.34|425.54|426.58|424.78|0
1645171670000|2022-02-18 08:07:50|426.26|424.46|426.26|424.46|426.47|424.67|426.26|424.46|0
1645171680000|2022-02-18 08:08:00|426.47|424.67|426.47|424.67|426.47|424.67|426.47|424.67|0
1645171690000|2022-02-18 08:08:10|426.26|424.46|426.04|424.24|426.26|424.46|426.04|424.24|0
1645171700000|2022-02-18 08:08:20|426.47|424.67|426.79|424.99|426.79|424.99|426.47|424.67|0
1645171710000|2022-02-18 08:08:30|427.01|425.21|427.01|425.21|427.01|425.21|426.9|425.1|0
1645171720000|2022-02-18 08:08:40|427.34|425.54|428.41|426.61|428.41|426.61|427.34|425.54|0
1645171730000|2022-02-18 08:08:50|428.95|427.15|428.85|427.05|428.95|427.15|428.85|427.05|0
1645171740000|2022-02-18 08:09:00|428.63|426.83|428.63|426.83|428.63|426.83|428.41|426.61|0
1645171750000|2022-02-18 08:09:10|428.41|426.61|429.06|427.26|429.06|427.26|428.41|426.61|0
1645171760000|2022-02-18 08:09:20|429.28|427.48|429.71|427.91|429.71|427.91|429.28|427.48|0
1645171770000|2022-02-18 08:09:30|429.49|427.69|428.84|427.04|429.49|427.69|428.84|427.04|0
1645171780000|2022-02-18 08:09:40|429.06|427.26|429.49|427.69|429.71|427.91|429.06|427.26|0
1645171790000|2022-02-18 08:09:50|429.71|427.91|429.71|427.91|429.71|427.91|429.6|427.8|0
1645171800000|2022-02-18 08:10:00|429.92|428.12|428.63|426.83|429.92|428.12|428.63|426.83|0
1645171810000|2022-02-18 08:10:10|429.06|427.26|428.84|427.04|429.06|427.26|428.73|426.93|0
1645171820000|2022-02-18 08:10:20|428.95|427.15|429.28|427.48|429.28|427.48|428.95|427.15|0
1645171830000|2022-02-18 08:10:30|429.06|427.26|428.95|427.15|429.06|427.26|428.73|426.93|0
1645171840000|2022-02-18 08:10:40|428.41|426.61|428.84|427.04|428.84|427.04|428.41|426.61|0
1645171850000|2022-02-18 08:10:50|429.16|427.36|429.81|428.01|429.81|428.01|429.06|427.26|0
1645171860000|2022-02-18 08:11:00|429.92|428.12|430.14|428.34|430.14|428.34|429.71|427.91|0
1645171870000|2022-02-18 08:11:10|430.36|428.56|430.57|428.77|430.57|428.77|430.36|428.56|0
1645171880000|2022-02-18 08:11:20|430.79|428.99|431|429.2|431.22|429.42|430.79|428.99|0
1645171890000|2022-02-18 08:11:30|431.22|429.42|431|429.2|431.22|429.42|431|429.2|0
1645171900000|2022-02-18 08:11:40|430.79|428.99|430.68|428.88|430.79|428.99|430.57|428.77|0
1645171910000|2022-02-18 08:11:50|430.67|428.87|430.79|428.99|431|429.2|430.67|428.87|0
1645171920000|2022-02-18 08:12:00|430.67|428.87|431.54|429.74|431.54|429.74|430.67|428.87|0
1645171930000|2022-02-18 08:12:10|431.65|429.85|431.32|429.52|431.65|429.85|431.22|429.42|0
1645171940000|2022-02-18 08:12:20|431|429.2|429.92|428.12|431.22|429.42|429.92|428.12|0
1645171950000|2022-02-18 08:12:30|430.14|428.34|430.14|428.34|430.35|428.55|430.03|428.23|0
1645171960000|2022-02-18 08:12:40|430.57|428.77|430.57|428.77|431|429.2|430.57|428.77|0
1645171970000|2022-02-18 08:12:50|429.71|427.91|429.71|427.91|429.71|427.91|429.49|427.69|0
1645171980000|2022-02-18 08:13:00|429.49|427.69|430.35|428.55|430.35|428.55|429.49|427.69|0
1645171990000|2022-02-18 08:13:10|430.14|428.34|430.24|428.44|430.24|428.44|430.14|428.34|0
1645172000000|2022-02-18 08:13:20|429.92|428.12|430.14|428.34|430.14|428.34|429.92|428.12|0
1645172010000|2022-02-18 08:13:30|429.92|428.12|429.7|427.9|430.14|428.34|429.7|427.9|0
1645172020000|2022-02-18 08:13:40|430.14|428.34|431.11|429.31|431.11|429.31|429.7|427.9|0
1645172030000|2022-02-18 08:13:50|431|429.2|431|429.2|431.22|429.42|430.79|428.99|0
1645172040000|2022-02-18 08:14:00|431.43|429.63|431.43|429.63|431.43|429.63|431.11|429.31|0
1645172050000|2022-02-18 08:14:10|431.22|429.42|431.43|429.63|431.43|429.63|431.22|429.42|0
1645172070000|2022-02-18 08:14:30|431.22|429.42|430.24|428.44|431.22|429.42|430.24|428.44|0
1645172080000|2022-02-18 08:14:40|430.57|428.77|431.22|429.42|431.22|429.42|430.57|428.77|0
1645172090000|2022-02-18 08:14:50|431|429.2|430.89|429.09|431|429.2|430.89|429.09|0
1645172100000|2022-02-18 08:15:00|430.67|428.87|430.24|428.44|430.67|428.87|430.24|428.44|0
1645172110000|2022-02-18 08:15:10|430.78|428.98|430.35|428.55|430.78|428.98|430.35|428.55|0
1645172120000|2022-02-18 08:15:20|429.7|427.9|429.49|427.69|429.92|428.12|429.49|427.69|0
1645172130000|2022-02-18 08:15:30|429.7|427.9|430.89|429.09|430.89|429.09|429.59|427.79|0
1645172140000|2022-02-18 08:15:40|430.78|428.98|430.45|428.65|430.78|428.98|430.35|428.55|0
1645172150000|2022-02-18 08:15:50|429.92|428.12|430.24|428.44|430.24|428.44|429.92|428.12|0
1645172160000|2022-02-18 08:16:00|430.13|428.33|430.02|428.22|430.13|428.33|429.7|427.9|0
1645172170000|2022-02-18 08:16:10|430.13|428.33|430.13|428.33|430.13|428.33|429.92|428.12|0
1645172180000|2022-02-18 08:16:20|430.35|428.55|430.13|428.33|430.35|428.55|429.92|428.12|0
1645172190000|2022-02-18 08:16:30|430.02|428.22|429.59|427.79|430.02|428.22|429.59|427.79|0
1645172200000|2022-02-18 08:16:40|429.81|428.01|429.8|428|429.81|428.01|429.8|428|0
1645172210000|2022-02-18 08:16:50|429.92|428.12|429.37|427.57|430.13|428.33|429.37|427.57|0
1645172220000|2022-02-18 08:17:00|429.27|427.47|428.84|427.04|429.27|427.47|428.84|427.04|0
1645172230000|2022-02-18 08:17:10|428.62|426.82|429.27|427.47|429.27|427.47|428.62|426.82|0
1645172240000|2022-02-18 08:17:20|429.92|428.12|429.48|427.68|429.92|428.12|429.48|427.68|0
1645172250000|2022-02-18 08:17:30|429.27|427.47|429.05|427.25|429.48|427.68|429.05|427.25|0
1645172260000|2022-02-18 08:17:40|429.8|428|429.06|427.26|429.8|428|428.95|427.15|0
1645172270000|2022-02-18 08:17:50|429.17|427.37|428.95|427.15|429.17|427.37|428.84|427.04|0
1645172280000|2022-02-18 08:18:00|428.74|426.94|428.74|426.94|428.74|426.94|428.41|426.61|0
1645172290000|2022-02-18 08:18:10|428.52|426.72|428.09|426.29|428.52|426.72|428.09|426.29|0
1645172300000|2022-02-18 08:18:20|427.65|425.85|427.44|425.64|427.87|426.07|427.44|425.64|0
1645172310000|2022-02-18 08:18:30|427.65|425.85|427.87|426.07|427.87|426.07|427.65|425.85|0
1645172320000|2022-02-18 08:18:40|428.3|426.5|428.73|426.93|428.73|426.93|428.3|426.5|0
1645172330000|2022-02-18 08:18:50|428.52|426.72|429.27|427.47|429.27|427.47|428.52|426.72|0
1645172340000|2022-02-18 08:19:00|429.38|427.58|429.82|428.02|429.82|428.02|429.38|427.58|0
1645172350000|2022-02-18 08:19:10|429.38|427.58|429.7|427.9|429.82|428.02|429.38|427.58|0
1645172360000|2022-02-18 08:19:20|429.6|427.8|429.05|427.25|430.03|428.23|429.05|427.25|0
1645172370000|2022-02-18 08:19:30|428.95|427.15|428.73|426.93|428.95|427.15|428.52|426.72|0
1645172380000|2022-02-18 08:19:40|428.52|426.72|428.52|426.72|428.52|426.72|428.52|426.72|0
1645172390000|2022-02-18 08:19:50|428.3|426.5|428.08|426.28|428.3|426.5|428.08|426.28|0
1645172400000|2022-02-18 08:20:00|427.87|426.07|428.73|426.93|428.73|426.93|427.87|426.07|0
1645172410000|2022-02-18 08:20:10|428.62|426.82|428.62|426.82|428.62|426.82|428.62|426.82|0
1645172420000|2022-02-18 08:20:20|428.73|426.93|429.27|427.47|429.27|427.47|428.3|426.5|0
1645172430000|2022-02-18 08:20:30|429.49|427.69|429.92|428.12|430.03|428.23|429.49|427.69|0
1645172440000|2022-02-18 08:20:40|429.82|428.02|429.7|427.9|429.82|428.02|429.6|427.8|0
1645172450000|2022-02-18 08:20:50|429.81|428.01|429.81|428.01|429.92|428.12|429.7|427.9|0
1645172460000|2022-02-18 08:21:00|430.03|428.23|430.25|428.45|430.68|428.88|430.03|428.23|0
1645172470000|2022-02-18 08:21:10|429.81|428.01|429.81|428.01|429.81|428.01|429.6|427.8|0
1645172480000|2022-02-18 08:21:20|429.6|427.8|430.03|428.23|430.03|428.23|429.6|427.8|0
1645172490000|2022-02-18 08:21:30|429.81|428.01|429.81|428.01|429.81|428.01|429.7|427.9|0
1645172500000|2022-02-18 08:21:40|429.6|427.8|429.81|428.01|429.81|428.01|429.6|427.8|0
1645172510000|2022-02-18 08:21:50|429.6|427.8|429.7|427.9|429.7|427.9|429.27|427.47|0
1645172520000|2022-02-18 08:22:00|429.81|428.01|430.03|428.23|430.03|428.23|429.6|427.8|0
1645172530000|2022-02-18 08:22:10|429.6|427.8|428.73|426.93|429.6|427.8|428.73|426.93|0
1645172540000|2022-02-18 08:22:20|428.51|426.71|427.65|425.85|428.51|426.71|427.65|425.85|0
1645172550000|2022-02-18 08:22:30|427.87|426.07|427.97|426.17|427.97|426.17|427.65|425.85|0
1645172560000|2022-02-18 08:22:40|428.19|426.39|428.19|426.39|428.19|426.39|428.08|426.28|0
1645172570000|2022-02-18 08:22:50|428.08|426.28|428.83|427.03|428.83|427.03|428.08|426.28|0
1645172580000|2022-02-18 08:23:00|428.73|426.93|428.4|426.6|428.73|426.93|428.4|426.6|0
1645172590000|2022-02-18 08:23:10|428.3|426.5|428.3|426.5|428.3|426.5|428.08|426.28|0
1645172600000|2022-02-18 08:23:20|428.4|426.6|428.08|426.28|428.4|426.6|428.08|426.28|0
1645172610000|2022-02-18 08:23:30|427.86|426.06|428.08|426.28|428.08|426.28|427.86|426.06|0
1645172620000|2022-02-18 08:23:40|428.83|427.03|428.83|427.03|428.83|427.03|428.51|426.71|0
1645172630000|2022-02-18 08:23:50|428.51|426.71|428.73|426.93|428.73|426.93|428.3|426.5|0
1645172640000|2022-02-18 08:24:00|428.3|426.5|428.08|426.28|428.3|426.5|428.08|426.28|0
1645172650000|2022-02-18 08:24:10|427.86|426.06|427.65|425.85|427.86|426.06|427.65|425.85|0
1645172660000|2022-02-18 08:24:20|427.43|425.63|427.65|425.85|427.65|425.85|427.43|425.63|0
1645172670000|2022-02-18 08:24:30|427.86|426.06|427.97|426.17|427.97|426.17|427.86|426.06|0
1645172680000|2022-02-18 08:24:40|427.65|425.85|427.65|425.85|427.86|426.06|427.65|425.85|0
1645172690000|2022-02-18 08:24:50|427.43|425.63|427.86|426.06|427.86|426.06|427.43|425.63|0
1645172700000|2022-02-18 08:25:00|427.21|425.41|427.86|426.06|427.86|426.06|427.21|425.41|0
1645172710000|2022-02-18 08:25:10|427.65|425.85|428.3|426.5|428.51|426.71|427.65|425.85|0
1645172720000|2022-02-18 08:25:20|428.4|426.6|428.51|426.71|428.73|426.93|428.3|426.5|0
1645172730000|2022-02-18 08:25:30|428.08|426.28|428.08|426.28|428.08|426.28|427.75|425.95|0
1645172740000|2022-02-18 08:25:40|427.75|425.95|427|425.2|427.86|426.06|427|425.2|0
1645172750000|2022-02-18 08:25:50|427.21|425.41|427.75|425.95|427.75|425.95|427.21|425.41|0
1645172760000|2022-02-18 08:26:00|427.97|426.17|428.51|426.71|428.51|426.71|427.86|426.06|0
1645172770000|2022-02-18 08:26:10|428.4|426.6|428.29|426.49|428.4|426.6|427.86|426.06|0
1645172780000|2022-02-18 08:26:20|428.18|426.38|428.29|426.49|428.29|426.49|428.18|426.38|0
1645172790000|2022-02-18 08:26:30|428.08|426.28|427.43|425.63|428.08|426.28|427.43|425.63|0
1645172800000|2022-02-18 08:26:40|427.86|426.06|427.75|425.95|427.86|426.06|427.65|425.85|0
1645172810000|2022-02-18 08:26:50|427.64|425.84|427.86|426.06|427.86|426.06|427.64|425.84|0
1645172820000|2022-02-18 08:27:00|428.29|426.49|428.08|426.28|428.4|426.6|428.08|426.28|0
1645172830000|2022-02-18 08:27:10|428.29|426.49|428.51|426.71|428.51|426.71|428.29|426.49|0
1645172840000|2022-02-18 08:27:20|428.29|426.49|427.86|426.06|428.29|426.49|427.75|425.95|0
1645172850000|2022-02-18 08:27:30|428.08|426.28|428.4|426.6|428.73|426.93|428.08|426.28|0
1645172860000|2022-02-18 08:27:40|428.73|426.93|428.18|426.38|428.73|426.93|428.18|426.38|0
1645172870000|2022-02-18 08:27:50|428.4|426.6|428.08|426.28|428.4|426.6|427.96|426.16|0
1645172880000|2022-02-18 08:28:00|428.29|426.49|429.16|427.36|429.16|427.36|428.29|426.49|0
1645172890000|2022-02-18 08:28:10|429.59|427.79|429.81|428.01|429.81|428.01|429.59|427.79|0
1645172900000|2022-02-18 08:28:20|429.59|427.79|429.69|427.89|429.81|428.01|429.59|427.79|0
1645172910000|2022-02-18 08:28:30|429.59|427.79|428.94|427.14|429.59|427.79|428.94|427.14|0
1645172920000|2022-02-18 08:28:40|429.04|427.24|429.04|427.24|429.04|427.24|429.04|427.24|0
1645172930000|2022-02-18 08:28:50|428.72|426.92|429.16|427.36|429.16|427.36|428.72|426.92|0
1645172940000|2022-02-18 08:29:00|429.91|428.11|429.26|427.46|429.91|428.11|429.26|427.46|0
1645172950000|2022-02-18 08:29:10|429.04|427.24|428.72|426.92|429.04|427.24|428.51|426.71|0
1645172960000|2022-02-18 08:29:20|428.61|426.81|428.72|426.92|428.72|426.92|428.61|426.81|0
1645172970000|2022-02-18 08:29:30|428.94|427.14|428.72|426.92|429.16|427.36|428.72|426.92|0
1645172980000|2022-02-18 08:29:40|428.51|426.71|429.16|427.36|429.16|427.36|428.51|426.71|0
1645172990000|2022-02-18 08:29:50|429.37|427.57|429.48|427.68|429.48|427.68|429.37|427.57|0
1645173000000|2022-02-18 08:30:00|429.37|427.57|429.59|427.79|429.59|427.79|429.37|427.57|0
1645173010000|2022-02-18 08:30:10|429.16|427.36|429.37|427.57|429.37|427.57|429.16|427.36|0
1645173020000|2022-02-18 08:30:20|429.16|427.36|429.04|427.24|429.16|427.36|429.04|427.24|0
1645173030000|2022-02-18 08:30:30|428.94|427.14|429.04|427.24|429.16|427.36|428.94|427.14|0
1645173040000|2022-02-18 08:30:40|428.83|427.03|429.04|427.24|429.04|427.24|428.72|426.92|0
1645173050000|2022-02-18 08:30:50|429.15|427.35|429.15|427.35|429.15|427.35|429.04|427.24|0
1645173060000|2022-02-18 08:31:00|429.69|427.89|428.94|427.14|429.69|427.89|428.94|427.14|0
1645173070000|2022-02-18 08:31:10|428.83|427.03|427.74|425.94|428.83|427.03|427.74|425.94|0
1645173080000|2022-02-18 08:31:20|428.29|426.49|428.61|426.81|428.94|427.14|428.29|426.49|0
1645173090000|2022-02-18 08:31:30|428.51|426.71|428.94|427.14|428.94|427.14|428.51|426.71|0
1645173100000|2022-02-18 08:31:40|428.72|426.92|428.72|426.92|428.72|426.92|428.29|426.49|0
1645173110000|2022-02-18 08:31:50|428.94|427.14|428.39|426.59|428.94|427.14|428.39|426.59|0
1645173120000|2022-02-18 08:32:00|428.07|426.27|427.42|425.62|428.07|426.27|426.99|425.19|0
1645173130000|2022-02-18 08:32:10|427.09|425.29|426.77|424.97|427.09|425.29|426.77|424.97|0
1645173140000|2022-02-18 08:32:20|427.21|425.41|427.31|425.51|427.42|425.62|427.21|425.41|0
1645173150000|2022-02-18 08:32:30|427.21|425.41|427.09|425.29|427.21|425.41|427.09|425.29|0
1645173160000|2022-02-18 08:32:40|426.99|425.19|427.21|425.41|427.21|425.41|426.77|424.97|0
1645173170000|2022-02-18 08:32:50|426.99|425.19|427.21|425.41|427.21|425.41|426.77|424.97|0
1645173180000|2022-02-18 08:33:00|427.09|425.29|427.09|425.29|427.09|425.29|427.09|425.29|0
1645173190000|2022-02-18 08:33:10|427.21|425.41|427.42|425.62|427.42|425.62|427.21|425.41|0
1645173200000|2022-02-18 08:33:20|427.64|425.84|427.42|425.62|427.64|425.84|427.42|425.62|0
1645173210000|2022-02-18 08:33:30|427.53|425.73|427.53|425.73|427.53|425.73|427.42|425.62|0
1645173220000|2022-02-18 08:33:40|427.85|426.05|428.29|426.49|428.29|426.49|427.85|426.05|0
1645173230000|2022-02-18 08:33:50|428.5|426.7|428.61|426.81|428.61|426.81|428.5|426.7|0
1645173240000|2022-02-18 08:34:00|428.5|426.7|428.94|427.14|428.94|427.14|428.5|426.7|0
1645173250000|2022-02-18 08:34:10|429.15|427.35|429.8|428|429.8|428|429.15|427.35|0
1645173260000|2022-02-18 08:34:20|429.9|428.1|429.8|428|430.02|428.22|429.8|428|0
1645173270000|2022-02-18 08:34:30|430.02|428.22|429.69|427.89|430.23|428.43|429.69|427.89|0
1645173280000|2022-02-18 08:34:40|429.58|427.78|428.72|426.92|429.58|427.78|428.72|426.92|0
1645173290000|2022-02-18 08:34:50|428.39|426.59|428.82|427.02|428.93|427.13|428.39|426.59|0
1645173300000|2022-02-18 08:35:00|428.93|427.13|429.15|427.35|429.15|427.35|428.82|427.02|0
1645173310000|2022-02-18 08:35:10|429.04|427.24|428.82|427.02|429.04|427.24|428.82|427.02|0
1645173320000|2022-02-18 08:35:20|428.5|426.7|428.82|427.02|428.82|427.02|428.5|426.7|0
1645173330000|2022-02-18 08:35:30|429.15|427.35|428.82|427.02|429.37|427.57|428.82|427.02|0
1645173340000|2022-02-18 08:35:40|428.72|426.92|428.28|426.48|428.72|426.92|428.28|426.48|0
1645173350000|2022-02-18 08:35:50|428.5|426.7|428.82|427.02|428.82|427.02|428.5|426.7|0
1645173360000|2022-02-18 08:36:00|428.6|426.8|428.5|426.7|428.6|426.8|428.28|426.48|0
1645173370000|2022-02-18 08:36:10|428.6|426.8|428.07|426.27|428.6|426.8|428.07|426.27|0
1645173380000|2022-02-18 08:36:20|427.85|426.05|427.74|425.94|428.07|426.27|427.74|425.94|0
1645173390000|2022-02-18 08:36:30|427.85|426.05|427.95|426.15|428.07|426.27|427.85|426.05|0
1645173400000|2022-02-18 08:36:40|428.07|426.27|427.85|426.05|428.07|426.27|427.63|425.83|0
1645173410000|2022-02-18 08:36:50|427.95|426.15|428.07|426.27|428.07|426.27|427.85|426.05|0
1645173420000|2022-02-18 08:37:00|427.85|426.05|427.74|425.94|427.85|426.05|427.63|425.83|0
1645173430000|2022-02-18 08:37:10|428.17|426.37|428.5|426.7|428.6|426.8|428.17|426.37|0
1645173440000|2022-02-18 08:37:20|428.93|427.13|428.93|427.13|429.04|427.24|428.93|427.13|0
1645173450000|2022-02-18 08:37:30|428.72|426.92|429.15|427.35|429.15|427.35|428.72|426.92|0
1645173460000|2022-02-18 08:37:40|429.36|427.56|429.25|427.45|429.36|427.56|429.15|427.35|0
1645173470000|2022-02-18 08:37:50|429.36|427.56|429.68|427.88|429.8|428|429.36|427.56|0
1645173480000|2022-02-18 08:38:00|429.58|427.78|429.8|428|429.8|428|429.58|427.78|0
1645173490000|2022-02-18 08:38:10|430.01|428.21|430.01|428.21|430.01|428.21|429.8|428|0
1645173500000|2022-02-18 08:38:20|429.9|428.1|429.8|428|429.9|428.1|429.8|428|0
1645173510000|2022-02-18 08:38:30|430.01|428.21|430.66|428.86|430.66|428.86|430.01|428.21|0
1645173520000|2022-02-18 08:38:40|430.45|428.65|430.23|428.43|430.55|428.75|430.23|428.43|0
1645173530000|2022-02-18 08:38:50|430.01|428.21|430.12|428.32|430.12|428.32|429.8|428|0
1645173540000|2022-02-18 08:39:00|430.45|428.65|431.2|429.4|431.2|429.4|430.45|428.65|0
1645173550000|2022-02-18 08:39:10|431.31|429.51|431.75|429.95|431.75|429.95|431.31|429.51|0
1645173560000|2022-02-18 08:39:20|432.61|430.81|432.5|430.7|432.61|430.81|432.18|430.38|0
1645173570000|2022-02-18 08:39:30|432.61|430.81|432.61|430.81|433.05|431.25|432.61|430.81|0
1645173580000|2022-02-18 08:39:40|432.83|431.03|432.4|430.6|432.83|431.03|432.4|430.6|0
1645173590000|2022-02-18 08:39:50|432.18|430.38|432.4|430.6|432.5|430.7|432.18|430.38|0
1645173600000|2022-02-18 08:40:00|432.18|430.38|432.4|430.6|432.4|430.6|432.18|430.38|0
1645173610000|2022-02-18 08:40:10|432.61|430.81|432.83|431.03|433.05|431.25|432.61|430.81|0
1645173620000|2022-02-18 08:40:20|433.92|432.12|434.78|432.98|434.78|432.98|433.92|432.12|0
1645173630000|2022-02-18 08:40:30|434.13|432.33|434.57|432.77|434.57|432.77|434.13|432.33|0
1645173640000|2022-02-18 08:40:40|434.02|432.22|434.13|432.33|434.13|432.33|433.7|431.9|0
1645173650000|2022-02-18 08:40:50|433.91|432.11|433.37|431.57|433.91|432.11|433.26|431.46|0
1645173660000|2022-02-18 08:41:00|433.48|431.68|433.48|431.68|433.48|431.68|433.37|431.57|0
1645173670000|2022-02-18 08:41:10|433.26|431.46|433.15|431.35|433.48|431.68|433.05|431.25|0
1645173680000|2022-02-18 08:41:20|434.13|432.33|434.24|432.44|434.24|432.44|434.13|432.33|0
1645173690000|2022-02-18 08:41:30|434.13|432.33|434.35|432.55|434.35|432.55|434.13|432.33|0
1645173700000|2022-02-18 08:41:40|434.13|432.33|434.57|432.77|434.57|432.77|434.13|432.33|0
1645173710000|2022-02-18 08:41:50|434.67|432.87|434.57|432.77|434.78|432.98|434.57|432.77|0
1645173720000|2022-02-18 08:42:00|434.78|432.98|434.78|432.98|434.78|432.98|434.56|432.76|0
1645173730000|2022-02-18 08:42:10|434.56|432.76|433.48|431.68|434.56|432.76|433.48|431.68|0
1645173740000|2022-02-18 08:42:20|433.7|431.9|433.91|432.11|433.91|432.11|433.7|431.9|0
1645173750000|2022-02-18 08:42:30|433.7|431.9|433.26|431.46|433.7|431.9|433.26|431.46|0
1645173760000|2022-02-18 08:42:40|433.48|431.68|433.04|431.24|433.48|431.68|433.04|431.24|0
1645173770000|2022-02-18 08:42:50|433.15|431.35|433.04|431.24|433.26|431.46|433.04|431.24|0
1645173780000|2022-02-18 08:43:00|433.26|431.46|433.15|431.35|433.69|431.89|433.15|431.35|0
1645173790000|2022-02-18 08:43:10|433.04|431.24|433.69|431.89|433.69|431.89|433.04|431.24|0
1645173800000|2022-02-18 08:43:20|433.48|431.68|433.48|431.68|433.48|431.68|433.48|431.68|0
1645173810000|2022-02-18 08:43:30|433.69|431.89|434.56|432.76|434.56|432.76|433.69|431.89|0
1645173820000|2022-02-18 08:43:40|434.78|432.98|434.67|432.87|434.78|432.98|434.56|432.76|0
1645173830000|2022-02-18 08:43:50|434.56|432.76|434.88|433.08|434.88|433.08|434.56|432.76|0
1645173840000|2022-02-18 08:44:00|434.56|432.76|434.35|432.55|434.56|432.76|434.35|432.55|0
1645173850000|2022-02-18 08:44:10|434.56|432.76|434.88|433.08|434.88|433.08|434.56|432.76|0
1645173860000|2022-02-18 08:44:20|435|433.2|434.13|432.33|435|433.2|434.13|432.33|0
1645173870000|2022-02-18 08:44:30|434.35|432.55|434.13|432.33|434.35|432.55|434.13|432.33|0
1645173880000|2022-02-18 08:44:40|434.01|432.21|433.91|432.11|434.13|432.33|433.91|432.11|0
1645173890000|2022-02-18 08:44:50|434.01|432.21|433.48|431.68|434.01|432.21|433.48|431.68|0
1645173900000|2022-02-18 08:45:00|433.69|431.89|434.34|432.54|434.34|432.54|433.69|431.89|0
1645173910000|2022-02-18 08:45:10|433.8|432|433.69|431.89|433.8|432|433.69|431.89|0
1645173940000|2022-02-18 08:45:40|433.91|432.11|433.91|432.11|433.91|432.11|433.91|432.11|0
1645173950000|2022-02-18 08:45:50|433.8|432|433.26|431.46|433.8|432|433.26|431.46|0
1645173960000|2022-02-18 08:46:00|433.91|432.11|433.69|431.89|433.91|432.11|433.69|431.89|0
1645173970000|2022-02-18 08:46:10|433.47|431.67|433.26|431.46|433.47|431.67|433.26|431.46|0
1645173980000|2022-02-18 08:46:20|433.04|431.24|432.17|430.37|433.04|431.24|432.17|430.37|0
1645173990000|2022-02-18 08:46:30|432.61|430.81|431.74|429.94|432.61|430.81|431.52|429.72|0
1645174000000|2022-02-18 08:46:40|431.84|430.04|432.17|430.37|432.17|430.37|431.84|430.04|0
1645174010000|2022-02-18 08:46:50|432.06|430.26|432.39|430.59|432.39|430.59|432.06|430.26|0
1645174020000|2022-02-18 08:47:00|432.61|430.81|432.61|430.81|432.82|431.02|432.61|430.81|0
1645174030000|2022-02-18 08:47:10|432.82|431.02|433.04|431.24|433.04|431.24|432.82|431.02|0
1645174040000|2022-02-18 08:47:20|433.26|431.46|432.61|430.81|433.47|431.67|432.61|430.81|0
1645174050000|2022-02-18 08:47:30|432.82|431.02|432.39|430.59|432.82|431.02|432.39|430.59|0
1645174060000|2022-02-18 08:47:40|432.82|431.02|432.6|430.8|432.82|431.02|432.6|430.8|0
1645174070000|2022-02-18 08:47:50|432.27|430.47|432.6|430.8|432.6|430.8|432.27|430.47|0
1645174080000|2022-02-18 08:48:00|432.17|430.37|431.74|429.94|432.17|430.37|431.74|429.94|0
1645174090000|2022-02-18 08:48:10|431.95|430.15|431.95|430.15|432.17|430.37|431.95|430.15|0
1645174100000|2022-02-18 08:48:20|431.74|429.94|431.84|430.04|431.84|430.04|431.74|429.94|0
1645174110000|2022-02-18 08:48:30|431.74|429.94|431.74|429.94|431.84|430.04|431.52|429.72|0
1645174120000|2022-02-18 08:48:40|431.95|430.15|431.95|430.15|431.95|430.15|431.95|430.15|0
1645174130000|2022-02-18 08:48:50|431.74|429.94|431.3|429.5|431.74|429.94|431.3|429.5|0
1645174140000|2022-02-18 08:49:00|431.19|429.39|431.3|429.5|431.3|429.5|431.09|429.29|0
1645174150000|2022-02-18 08:49:10|431.09|429.29|430.65|428.85|431.09|429.29|430.65|428.85|0
1645174160000|2022-02-18 08:49:20|430.87|429.07|430.22|428.42|430.87|429.07|430.22|428.42|0
1645174170000|2022-02-18 08:49:30|430.43|428.63|430.76|428.96|430.87|429.07|430.43|428.63|0
1645174180000|2022-02-18 08:49:40|430.87|429.07|430.87|429.07|430.87|429.07|430.87|429.07|0
1645174190000|2022-02-18 08:49:50|430.65|428.85|430.43|428.63|430.65|428.85|430.22|428.42|0
1645174200000|2022-02-18 08:50:00|430.22|428.42|430|428.2|430.22|428.42|430|428.2|0
1645174210000|2022-02-18 08:50:10|429.78|427.98|429.67|427.87|430.1|428.3|429.67|427.87|0
1645174220000|2022-02-18 08:50:20|429.78|427.98|429.89|428.09|429.89|428.09|429.78|427.98|0
1645174230000|2022-02-18 08:50:30|429.78|427.98|429.78|427.98|429.89|428.09|429.78|427.98|0
1645174240000|2022-02-18 08:50:40|430|428.2|429.13|427.33|430|428.2|429.13|427.33|0
1645174250000|2022-02-18 08:50:50|429.35|427.55|429.35|427.55|429.57|427.77|429.35|427.55|0
1645174260000|2022-02-18 08:51:00|429.57|427.77|429.35|427.55|429.57|427.77|429.35|427.55|0
1645174270000|2022-02-18 08:51:10|429.13|427.33|429.13|427.33|429.13|427.33|429.13|427.33|0
1645174280000|2022-02-18 08:51:20|428.7|426.9|428.48|426.68|428.7|426.9|428.48|426.68|0
1645174290000|2022-02-18 08:51:30|428.7|426.9|428.7|426.9|428.7|426.9|428.7|426.9|0
1645174300000|2022-02-18 08:51:40|429.02|427.22|429.13|427.33|429.35|427.55|429.02|427.22|0
1645174310000|2022-02-18 08:51:50|429.35|427.55|429.45|427.65|429.57|427.77|429.35|427.55|0
1645174320000|2022-02-18 08:52:00|429.24|427.44|429.02|427.22|429.24|427.44|428.8|427|0
1645174330000|2022-02-18 08:52:10|429.13|427.33|429.24|427.44|429.35|427.55|429.13|427.33|0
1645174340000|2022-02-18 08:52:20|429.35|427.55|429.57|427.77|429.78|427.98|429.35|427.55|0
1645174350000|2022-02-18 08:52:30|429.45|427.65|429.57|427.77|429.67|427.87|429.45|427.65|0
1645174360000|2022-02-18 08:52:40|429.67|427.87|430|428.2|430|428.2|429.67|427.87|0
1645174370000|2022-02-18 08:52:50|429.89|428.09|429.78|427.98|429.89|428.09|429.78|427.98|0
1645174380000|2022-02-18 08:53:00|430|428.2|430.43|428.63|430.43|428.63|429.78|427.98|0
1645174390000|2022-02-18 08:53:10|430.32|428.52|430.21|428.41|430.32|428.52|430.21|428.41|0
1645174400000|2022-02-18 08:53:20|430|428.2|429.56|427.76|430|428.2|429.56|427.76|0
1645174410000|2022-02-18 08:53:30|429.67|427.87|429.35|427.55|429.67|427.87|429.35|427.55|0
1645174420000|2022-02-18 08:53:40|429.45|427.65|429.78|427.98|429.78|427.98|429.45|427.65|0
1645174430000|2022-02-18 08:53:50|430|428.2|430|428.2|430.21|428.41|430|428.2|0
1645174440000|2022-02-18 08:54:00|430.1|428.3|430.21|428.41|430.21|428.41|430.1|428.3|0
1645174450000|2022-02-18 08:54:10|430|428.2|430|428.2|430|428.2|430|428.2|0
1645174460000|2022-02-18 08:54:20|429.88|428.08|429.78|427.98|429.88|428.08|429.78|427.98|0
1645174470000|2022-02-18 08:54:30|429.56|427.76|429.67|427.87|429.67|427.87|429.56|427.76|0
1645174480000|2022-02-18 08:54:40|429.56|427.76|429.56|427.76|429.56|427.76|429.56|427.76|0
1645174490000|2022-02-18 08:54:50|429.35|427.55|429.56|427.76|429.56|427.76|429.35|427.55|0
1645174500000|2022-02-18 08:55:00|429.45|427.65|429.45|427.65|429.45|427.65|429.45|427.65|0
1645174510000|2022-02-18 08:55:10|429.35|427.55|429.78|427.98|430|428.2|429.35|427.55|0
1645174520000|2022-02-18 08:55:20|430|428.2|430|428.2|430|428.2|430|428.2|0
1645174530000|2022-02-18 08:55:30|430.21|428.41|430.21|428.41|430.21|428.41|430.1|428.3|0
1645174540000|2022-02-18 08:55:40|429.99|428.19|429.78|427.98|429.99|428.19|429.56|427.76|0
1645174550000|2022-02-18 08:55:50|429.56|427.76|428.58|426.78|429.56|427.76|428.58|426.78|0
1645174560000|2022-02-18 08:56:00|428.7|426.9|428.91|427.11|428.91|427.11|428.7|426.9|0
1645174570000|2022-02-18 08:56:10|428.48|426.68|428.26|426.46|428.48|426.68|427.83|426.03|0
1645174580000|2022-02-18 08:56:20|428.15|426.35|427.83|426.03|428.15|426.35|427.83|426.03|0
1645174590000|2022-02-18 08:56:30|427.72|425.92|427.61|425.81|427.72|425.92|427.61|425.81|0
1645174600000|2022-02-18 08:56:40|427.5|425.7|426.96|425.16|427.5|425.7|426.96|425.16|0
1645174610000|2022-02-18 08:56:50|427.18|425.38|427.5|425.7|427.61|425.81|427.18|425.38|0
1645174620000|2022-02-18 08:57:00|427.18|425.38|427.61|425.81|427.61|425.81|427.18|425.38|0
1645174630000|2022-02-18 08:57:10|427.4|425.6|428.05|426.25|428.05|426.25|427.4|425.6|0
1645174640000|2022-02-18 08:57:20|427.83|426.03|428.05|426.25|428.05|426.25|427.72|425.92|0
1645174650000|2022-02-18 08:57:30|427.83|426.03|427.93|426.13|428.04|426.24|427.83|426.03|0
1645174660000|2022-02-18 08:57:40|428.04|426.24|427.83|426.03|428.04|426.24|427.61|425.81|0
1645174670000|2022-02-18 08:57:50|427.93|426.13|428.04|426.24|428.15|426.35|427.93|426.13|0
1645174680000|2022-02-18 08:58:00|428.15|426.35|427.83|426.03|428.15|426.35|427.61|425.81|0
1645174690000|2022-02-18 08:58:10|428.04|426.24|428.04|426.24|428.04|426.24|427.72|425.92|0
1645174700000|2022-02-18 08:58:20|428.15|426.35|428.04|426.24|428.15|426.35|428.04|426.24|0
1645174710000|2022-02-18 08:58:30|428.26|426.46|428.48|426.68|428.48|426.68|428.26|426.46|0
1645174720000|2022-02-18 08:58:40|428.26|426.46|428.26|426.46|428.26|426.46|428.04|426.24|0
1645174730000|2022-02-18 08:58:50|428.15|426.35|428.15|426.35|428.26|426.46|428.04|426.24|0
1645174740000|2022-02-18 08:59:00|428.26|426.46|428.69|426.89|428.69|426.89|428.04|426.24|0
1645174750000|2022-02-18 08:59:10|428.48|426.68|428.48|426.68|428.48|426.68|428.48|426.68|0
1645174760000|2022-02-18 08:59:20|428.69|426.89|428.48|426.68|428.69|426.89|428.48|426.68|0
1645174770000|2022-02-18 08:59:30|428.26|426.46|427.93|426.13|428.26|426.46|427.93|426.13|0
1645174780000|2022-02-18 08:59:40|428.15|426.35|427.83|426.03|428.15|426.35|427.83|426.03|0
1645174790000|2022-02-18 08:59:50|427.61|425.81|428.15|426.35|428.15|426.35|427.61|425.81|0
1645174800000|2022-02-18 09:00:00|428.26|426.46|427.61|425.81|428.26|426.46|427.61|425.81|0
1645174810000|2022-02-18 09:00:10|427.83|426.03|428.04|426.24|428.04|426.24|427.83|426.03|0
1645174820000|2022-02-18 09:00:20|428.69|426.89|428.47|426.67|428.69|426.89|428.47|426.67|0
1645174830000|2022-02-18 09:00:30|428.26|426.46|428.58|426.78|428.58|426.78|428.26|426.46|0
1645174840000|2022-02-18 09:00:40|428.91|427.11|429.34|427.54|429.34|427.54|428.91|427.11|0
1645174850000|2022-02-18 09:00:50|429.12|427.32|428.91|427.11|429.12|427.32|428.91|427.11|0
1645174860000|2022-02-18 09:01:00|428.47|426.67|428.04|426.24|428.47|426.67|428.04|426.24|0
1645174870000|2022-02-18 09:01:10|427.39|425.59|427.18|425.38|427.39|425.59|427.18|425.38|0
1645174880000|2022-02-18 09:01:20|426.74|424.94|426.2|424.4|426.74|424.94|425.88|424.08|0
1645174890000|2022-02-18 09:01:30|426.31|424.51|426.1|424.3|426.53|424.73|425.88|424.08|0
1645174900000|2022-02-18 09:01:40|425.88|424.08|425.88|424.08|425.88|424.08|425.77|423.97|0
1645174910000|2022-02-18 09:01:50|426.1|424.3|426.85|425.05|426.85|425.05|426.1|424.3|0
1645174920000|2022-02-18 09:02:00|426.96|425.16|427.61|425.81|427.61|425.81|426.96|425.16|0
1645174930000|2022-02-18 09:02:10|427.93|426.13|427.82|426.02|427.93|426.13|427.82|426.02|0
1645174940000|2022-02-18 09:02:20|427.71|425.91|427.82|426.02|427.82|426.02|427.61|425.81|0
1645174950000|2022-02-18 09:02:30|427.93|426.13|428.04|426.24|428.04|426.24|427.82|426.02|0
1645174960000|2022-02-18 09:02:40|427.82|426.02|427.93|426.13|427.93|426.13|427.82|426.02|0
1645174970000|2022-02-18 09:02:50|427.82|426.02|427.61|425.81|427.82|426.02|427.39|425.59|0
1645174980000|2022-02-18 09:03:00|427.71|425.91|427.39|425.59|427.71|425.91|427.39|425.59|0
1645174990000|2022-02-18 09:03:10|427.61|425.81|427.49|425.69|427.61|425.81|427.49|425.69|0
1645175000000|2022-02-18 09:03:20|427.17|425.37|427.17|425.37|427.61|425.81|427.17|425.37|0
1645175010000|2022-02-18 09:03:30|426.63|424.83|426.96|425.16|426.96|425.16|426.63|424.83|0
1645175020000|2022-02-18 09:03:40|427.17|425.37|427.39|425.59|427.39|425.59|427.17|425.37|0
1645175030000|2022-02-18 09:03:50|427.17|425.37|427.49|425.69|427.61|425.81|426.96|425.16|0
1645175040000|2022-02-18 09:04:00|427.39|425.59|427.17|425.37|427.39|425.59|427.17|425.37|0
1645175050000|2022-02-18 09:04:10|427.39|425.59|427.17|425.37|427.39|425.59|426.96|425.16|0
1645175060000|2022-02-18 09:04:20|426.96|425.16|426.74|424.94|426.96|425.16|426.74|424.94|0
1645175070000|2022-02-18 09:04:30|426.96|425.16|426.96|425.16|426.96|425.16|426.74|424.94|0
1645175080000|2022-02-18 09:04:40|427.17|425.37|427.17|425.37|427.17|425.37|427.17|425.37|0
1645175090000|2022-02-18 09:04:50|427.39|425.59|427.82|426.02|427.82|426.02|427.39|425.59|0
1645175100000|2022-02-18 09:05:00|427.71|425.91|427.49|425.69|427.71|425.91|427.49|425.69|0
1645175110000|2022-02-18 09:05:10|427.39|425.59|427.6|425.8|427.6|425.8|427.17|425.37|0
1645175120000|2022-02-18 09:05:20|427.49|425.69|428.04|426.24|428.04|426.24|427.49|425.69|0
1645175130000|2022-02-18 09:05:30|428.25|426.45|428.04|426.24|428.25|426.45|428.04|426.24|0
1645175140000|2022-02-18 09:05:40|428.25|426.45|428.47|426.67|428.47|426.67|428.25|426.45|0
1645175150000|2022-02-18 09:05:50|428.69|426.89|429.12|427.32|429.12|427.32|428.69|426.89|0
1645175160000|2022-02-18 09:06:00|429.33|427.53|428.9|427.1|429.55|427.75|428.9|427.1|0
1645175170000|2022-02-18 09:06:10|428.68|426.88|428.68|426.88|428.68|426.88|428.68|426.88|0
1645175180000|2022-02-18 09:06:20|428.47|426.67|427.82|426.02|428.47|426.67|427.82|426.02|0
1645175190000|2022-02-18 09:06:30|427.71|425.91|427.6|425.8|427.71|425.91|427.6|425.8|0
1645175200000|2022-02-18 09:06:40|427.82|426.02|427.27|425.47|427.82|426.02|427.27|425.47|0
1645175210000|2022-02-18 09:06:50|427.39|425.59|426.52|424.72|427.39|425.59|426.52|424.72|0
1645175220000|2022-02-18 09:07:00|426.31|424.51|426.52|424.72|426.52|424.72|426.31|424.51|0
1645175230000|2022-02-18 09:07:10|426.31|424.51|426.74|424.94|426.74|424.94|426.31|424.51|0
1645175240000|2022-02-18 09:07:20|426.84|425.04|426.95|425.15|426.95|425.15|426.84|425.04|0
1645175250000|2022-02-18 09:07:30|427.17|425.37|427.39|425.59|427.39|425.59|427.17|425.37|0
1645175260000|2022-02-18 09:07:40|427.27|425.47|427.17|425.37|427.27|425.47|427.17|425.37|0
1645175270000|2022-02-18 09:07:50|427.27|425.47|427.27|425.47|427.27|425.47|427.27|425.47|0
1645175280000|2022-02-18 09:08:00|427.17|425.37|426.74|424.94|427.17|425.37|426.52|424.72|0
1645175290000|2022-02-18 09:08:10|427.17|425.37|426.95|425.15|427.17|425.37|426.95|425.15|0
1645175300000|2022-02-18 09:08:20|426.84|425.04|426.95|425.15|426.95|425.15|426.84|425.04|0
1645175310000|2022-02-18 09:08:30|426.84|425.04|426.84|425.04|426.84|425.04|426.84|425.04|0
1645175320000|2022-02-18 09:08:40|426.74|424.94|426.74|424.94|426.84|425.04|426.74|424.94|0
1645175330000|2022-02-18 09:08:50|426.95|425.15|426.84|425.04|426.95|425.15|426.74|424.94|0
1645175340000|2022-02-18 09:09:00|426.74|424.94|426.74|424.94|426.95|425.15|426.74|424.94|0
1645175350000|2022-02-18 09:09:10|426.52|424.72|426.41|424.61|426.52|424.72|426.41|424.61|0
1645175360000|2022-02-18 09:09:20|426.3|424.5|426.3|424.5|426.3|424.5|426.3|424.5|0
1645175370000|2022-02-18 09:09:30|426.41|424.61|426.3|424.5|426.41|424.61|426.3|424.5|0
1645175380000|2022-02-18 09:09:40|426.41|424.61|426.41|424.61|426.41|424.61|426.41|424.61|0
1645175390000|2022-02-18 09:09:50|426.52|424.72|426.09|424.29|426.52|424.72|426.09|424.29|0
1645175400000|2022-02-18 09:10:00|426.19|424.39|425.65|423.85|426.19|424.39|425.65|423.85|0
1645175410000|2022-02-18 09:10:10|425.54|423.74|425.22|423.42|425.54|423.74|425.01|423.21|0
1645175420000|2022-02-18 09:10:20|424.58|422.78|424.58|422.78|424.79|422.99|424.58|422.78|0
1645175430000|2022-02-18 09:10:30|424.14|422.34|424.57|422.77|424.57|422.77|424.14|422.34|0
1645175440000|2022-02-18 09:10:40|424.36|422.56|424.79|422.99|424.79|422.99|424.36|422.56|0
1645175450000|2022-02-18 09:10:50|424.57|422.77|424.57|422.77|424.68|422.88|424.57|422.77|0
1645175460000|2022-02-18 09:11:00|424.89|423.09|425.22|423.42|425.22|423.42|424.46|422.66|0
1645175470000|2022-02-18 09:11:10|424.36|422.56|424.57|422.77|424.57|422.77|424.36|422.56|0
1645175480000|2022-02-18 09:11:20|424.36|422.56|424.57|422.77|424.57|422.77|424.36|422.56|0
1645175490000|2022-02-18 09:11:30|424.79|422.99|424.79|422.99|425.01|423.21|424.79|422.99|0
1645175500000|2022-02-18 09:11:40|424.57|422.77|424.14|422.34|424.57|422.77|424.14|422.34|0
1645175510000|2022-02-18 09:11:50|423.93|422.13|423.28|421.48|423.93|422.13|423.28|421.48|0
1645175520000|2022-02-18 09:12:00|423.5|421.7|423.38|421.58|423.71|421.91|423.38|421.58|0
1645175530000|2022-02-18 09:12:10|423.5|421.7|423.06|421.26|423.5|421.7|423.06|421.26|0
1645175540000|2022-02-18 09:12:20|422.85|421.05|423.06|421.26|423.06|421.26|422.85|421.05|0
1645175550000|2022-02-18 09:12:30|422.85|421.05|422.63|420.83|422.85|421.05|422.63|420.83|0
1645175560000|2022-02-18 09:12:40|422.85|421.05|421.99|420.19|422.85|421.05|421.99|420.19|0
1645175570000|2022-02-18 09:12:50|421.34|419.54|419.83|418.03|421.34|419.54|419.83|418.03|0
1645175580000|2022-02-18 09:13:00|419.94|418.14|421.34|419.54|421.34|419.54|419.94|418.14|0
1645175590000|2022-02-18 09:13:10|421.01|419.21|420.91|419.11|421.12|419.32|420.69|418.89|0
1645175600000|2022-02-18 09:13:20|421.12|419.32|421.55|419.75|421.55|419.75|421.12|419.32|0
1645175610000|2022-02-18 09:13:30|421.77|419.97|421.77|419.97|421.99|420.19|421.77|419.97|0
1645175620000|2022-02-18 09:13:40|421.99|420.19|421.55|419.75|421.99|420.19|421.55|419.75|0
1645175630000|2022-02-18 09:13:50|421.77|419.97|421.34|419.54|421.77|419.97|421.34|419.54|0
1645175640000|2022-02-18 09:14:00|421.55|419.75|421.23|419.43|421.55|419.75|421.23|419.43|0
1645175650000|2022-02-18 09:14:10|421.34|419.54|421.12|419.32|421.34|419.54|421.12|419.32|0
1645175660000|2022-02-18 09:14:20|421.55|419.75|421.34|419.54|421.55|419.75|421.34|419.54|0
1645175670000|2022-02-18 09:14:30|421.55|419.75|421.34|419.54|421.77|419.97|421.34|419.54|0
1645175680000|2022-02-18 09:14:40|420.8|419|420.91|419.11|420.91|419.11|420.69|418.89|0
1645175690000|2022-02-18 09:14:50|421.01|419.21|421.98|420.18|421.98|420.18|421.01|419.21|0
1645175700000|2022-02-18 09:15:00|422.41|420.61|422.85|421.05|422.85|421.05|422.41|420.61|0
1645175710000|2022-02-18 09:15:10|422.63|420.83|422.2|420.4|422.63|420.83|421.98|420.18|0
1645175720000|2022-02-18 09:15:20|421.98|420.18|421.77|419.97|421.98|420.18|421.77|419.97|0
1645175730000|2022-02-18 09:15:30|421.66|419.86|421.55|419.75|421.98|420.18|421.55|419.75|0
1645175740000|2022-02-18 09:15:40|421.34|419.54|421.55|419.75|421.55|419.75|421.34|419.54|0
1645175750000|2022-02-18 09:15:50|422.09|420.29|422.41|420.61|422.52|420.72|422.09|420.29|0
1645175760000|2022-02-18 09:16:00|422.63|420.83|421.77|419.97|422.63|420.83|421.66|419.86|0
1645175770000|2022-02-18 09:16:10|421.98|420.18|422.41|420.61|422.41|420.61|421.98|420.18|0
1645175780000|2022-02-18 09:16:20|422.63|420.83|422.63|420.83|422.63|420.83|422.63|420.83|0
1645175790000|2022-02-18 09:16:30|422.73|420.93|422.63|420.83|422.84|421.04|422.63|420.83|0
1645175800000|2022-02-18 09:16:40|422.84|421.04|422.52|420.72|422.84|421.04|422.52|420.72|0
1645175810000|2022-02-18 09:16:50|422.2|420.4|422.2|420.4|422.3|420.5|422.2|420.4|0
1645175820000|2022-02-18 09:17:00|422.41|420.61|421.65|419.85|422.41|420.61|421.55|419.75|0
1645175830000|2022-02-18 09:17:10|421.55|419.75|421.34|419.54|421.55|419.75|421.34|419.54|0
1645175840000|2022-02-18 09:17:20|421.12|419.32|421.55|419.75|421.55|419.75|421.12|419.32|0
1645175850000|2022-02-18 09:17:30|421.34|419.54|421.55|419.75|421.77|419.97|421.34|419.54|0
1645175860000|2022-02-18 09:17:40|421.77|419.97|421.77|419.97|421.77|419.97|421.77|419.97|0
1645175870000|2022-02-18 09:17:50|422.2|420.4|423.06|421.26|423.06|421.26|422.2|420.4|0
1645175880000|2022-02-18 09:18:00|422.95|421.15|423.06|421.26|423.06|421.26|422.84|421.04|0
1645175890000|2022-02-18 09:18:10|423.27|421.47|422.95|421.15|423.27|421.47|422.95|421.15|0
1645175900000|2022-02-18 09:18:20|423.27|421.47|423.06|421.26|423.27|421.47|423.06|421.26|0
1645175910000|2022-02-18 09:18:30|422.73|420.93|421.98|420.18|422.73|420.93|421.98|420.18|0
1645175920000|2022-02-18 09:18:40|422.08|420.28|421.98|420.18|422.2|420.4|421.98|420.18|0
1645175930000|2022-02-18 09:18:50|422.2|420.4|422.08|420.28|422.2|420.4|421.98|420.18|0
1645175940000|2022-02-18 09:19:00|422.19|420.39|422.84|421.04|422.84|421.04|422.19|420.39|0
1645175950000|2022-02-18 09:19:10|423.06|421.26|422.94|421.14|423.06|421.26|422.84|421.04|0
1645175960000|2022-02-18 09:19:20|423.06|421.26|422.84|421.04|423.06|421.26|422.84|421.04|0
1645175970000|2022-02-18 09:19:30|422.41|420.61|422.73|420.93|422.84|421.04|422.41|420.61|0
1645175980000|2022-02-18 09:19:40|422.84|421.04|423.06|421.26|423.06|421.26|422.84|421.04|0
1645175990000|2022-02-18 09:19:50|422.94|421.14|422.94|421.14|422.94|421.14|422.84|421.04|0
1645176000000|2022-02-18 09:20:00|422.84|421.04|423.06|421.26|423.06|421.26|422.84|421.04|0
1645176010000|2022-02-18 09:20:10|422.84|421.04|422.62|420.82|422.94|421.14|422.62|420.82|0
1645176020000|2022-02-18 09:20:20|422.84|421.04|422.73|420.93|422.84|421.04|422.73|420.93|0
1645176030000|2022-02-18 09:20:30|422.84|421.04|422.94|421.14|423.05|421.25|422.84|421.04|0
1645176040000|2022-02-18 09:20:40|422.73|420.93|422.62|420.82|422.84|421.04|422.62|420.82|0
1645176050000|2022-02-18 09:20:50|422.73|420.93|422.41|420.61|422.84|421.04|422.41|420.61|0
1645176060000|2022-02-18 09:21:00|422.73|420.93|422.62|420.82|422.73|420.93|422.51|420.71|0
1645176070000|2022-02-18 09:21:10|422.19|420.39|422.84|421.04|422.84|421.04|422.19|420.39|0
1645176080000|2022-02-18 09:21:20|422.62|420.82|422.84|421.04|422.84|421.04|422.62|420.82|0
1645176090000|2022-02-18 09:21:30|422.62|420.82|422.19|420.39|422.62|420.82|422.19|420.39|0
1645176100000|2022-02-18 09:21:40|422.41|420.61|422.51|420.71|422.51|420.71|422.41|420.61|0
1645176110000|2022-02-18 09:21:50|422.62|420.82|422.41|420.61|422.62|420.82|422.41|420.61|0
1645176120000|2022-02-18 09:22:00|422.19|420.39|422.51|420.71|422.51|420.71|422.19|420.39|0
1645176130000|2022-02-18 09:22:10|422.62|420.82|422.41|420.61|422.62|420.82|422.41|420.61|0
1645176140000|2022-02-18 09:22:20|422.51|420.71|422.19|420.39|422.62|420.82|422.19|420.39|0
1645176150000|2022-02-18 09:22:30|421.98|420.18|421.86|420.06|421.98|420.18|421.86|420.06|0
1645176160000|2022-02-18 09:22:40|421.98|420.18|422.62|420.82|422.62|420.82|421.98|420.18|0
1645176170000|2022-02-18 09:22:50|422.41|420.61|422.41|420.61|422.41|420.61|422.19|420.39|0
1645176180000|2022-02-18 09:23:00|422.19|420.39|421.76|419.96|422.19|420.39|421.76|419.96|0
1645176190000|2022-02-18 09:23:10|421.86|420.06|422.29|420.49|422.29|420.49|421.86|420.06|0
1645176200000|2022-02-18 09:23:20|422.41|420.61|422.19|420.39|422.41|420.61|422.19|420.39|0
1645176210000|2022-02-18 09:23:30|422.84|421.04|422.84|421.04|422.84|421.04|422.84|421.04|0
1645176220000|2022-02-18 09:23:40|423.05|421.25|423.05|421.25|423.05|421.25|422.94|421.14|0
1645176230000|2022-02-18 09:23:50|423.15|421.35|423.37|421.57|423.37|421.57|423.15|421.35|0
1645176240000|2022-02-18 09:24:00|423.27|421.47|423.27|421.47|423.27|421.47|423.27|421.47|0
1645176250000|2022-02-18 09:24:10|422.84|421.04|422.51|420.71|423.05|421.25|422.51|420.71|0
1645176260000|2022-02-18 09:24:20|422.72|420.92|422.84|421.04|422.84|421.04|422.72|420.92|0
1645176270000|2022-02-18 09:24:30|423.05|421.25|423.27|421.47|423.27|421.47|423.05|421.25|0
1645176280000|2022-02-18 09:24:40|423.15|421.35|422.94|421.14|423.15|421.35|422.94|421.14|0
1645176290000|2022-02-18 09:24:50|423.05|421.25|423.27|421.47|423.27|421.47|423.05|421.25|0
1645176300000|2022-02-18 09:25:00|423.48|421.68|423.58|421.78|423.58|421.78|423.48|421.68|0
1645176310000|2022-02-18 09:25:10|423.48|421.68|423.7|421.9|423.91|422.11|423.48|421.68|0
1645176320000|2022-02-18 09:25:20|423.8|422|423.91|422.11|423.91|422.11|423.48|421.68|0
1645176330000|2022-02-18 09:25:30|424.13|422.33|424.13|422.33|424.13|422.33|424.13|422.33|0
1645176340000|2022-02-18 09:25:40|424.34|422.54|423.91|422.11|424.34|422.54|423.91|422.11|0
1645176350000|2022-02-18 09:25:50|424.13|422.33|424.13|422.33|424.13|422.33|423.91|422.11|0
1645176360000|2022-02-18 09:26:00|423.91|422.11|423.48|421.68|423.91|422.11|423.48|421.68|0
1645176370000|2022-02-18 09:26:10|423.58|421.78|423.58|421.78|423.91|422.11|423.58|421.78|0
1645176380000|2022-02-18 09:26:20|423.48|421.68|423.48|421.68|423.48|421.68|423.26|421.46|0
1645176390000|2022-02-18 09:26:30|423.7|421.9|423.48|421.68|423.7|421.9|423.48|421.68|0
1645176400000|2022-02-18 09:26:40|423.69|421.89|423.69|421.89|423.69|421.89|423.69|421.89|0
1645176410000|2022-02-18 09:26:50|423.91|422.11|423.91|422.11|423.91|422.11|423.91|422.11|0
1645176420000|2022-02-18 09:27:00|424.13|422.33|423.91|422.11|424.13|422.33|423.69|421.89|0
1645176430000|2022-02-18 09:27:10|423.69|421.89|423.8|422|423.8|422|423.69|421.89|0
1645176440000|2022-02-18 09:27:20|423.69|421.89|423.91|422.11|423.91|422.11|423.69|421.89|0
1645176450000|2022-02-18 09:27:30|424.34|422.54|424.99|423.19|424.99|423.19|424.34|422.54|0
1645176460000|2022-02-18 09:27:40|425.42|423.62|425.2|423.4|425.42|423.62|425.2|423.4|0
1645176470000|2022-02-18 09:27:50|425.52|423.72|425.64|423.84|425.85|424.05|425.52|423.72|0
1645176480000|2022-02-18 09:28:00|425.74|423.94|425.42|423.62|425.74|423.94|425.42|423.62|0
1645176490000|2022-02-18 09:28:10|425.2|423.4|425.42|423.62|425.42|423.62|425.2|423.4|0
1645176500000|2022-02-18 09:28:20|425.31|423.51|424.88|423.08|425.31|423.51|424.88|423.08|0
1645176510000|2022-02-18 09:28:30|424.77|422.97|424.99|423.19|424.99|423.19|424.77|422.97|0
1645176520000|2022-02-18 09:28:40|424.77|422.97|424.56|422.76|424.77|422.97|424.56|422.76|0
1645176530000|2022-02-18 09:28:50|424.66|422.86|424.77|422.97|424.77|422.97|424.56|422.76|0
1645176540000|2022-02-18 09:29:00|424.56|422.76|424.56|422.76|424.56|422.76|424.56|422.76|0
1645176550000|2022-02-18 09:29:10|424.66|422.86|424.56|422.76|424.66|422.86|424.56|422.76|0
1645176560000|2022-02-18 09:29:20|424.55|422.75|424.44|422.64|424.66|422.86|424.44|422.64|0
1645176570000|2022-02-18 09:29:30|424.55|422.75|424.55|422.75|424.77|422.97|424.34|422.54|0
1645176580000|2022-02-18 09:29:40|424.34|422.54|424.55|422.75|424.55|422.75|424.34|422.54|0
1645176590000|2022-02-18 09:29:50|424.66|422.86|424.44|422.64|424.66|422.86|424.44|422.64|0
1645176600000|2022-02-18 09:30:00|424.34|422.54|424.34|422.54|424.34|422.54|424.12|422.32|0
1645176610000|2022-02-18 09:30:10|424.55|422.75|424.77|422.97|424.77|422.97|424.55|422.75|0
1645176620000|2022-02-18 09:30:20|424.55|422.75|424.55|422.75|424.55|422.75|424.55|422.75|0
1645176630000|2022-02-18 09:30:30|424.34|422.54|424.44|422.64|424.44|422.64|424.34|422.54|0
1645176640000|2022-02-18 09:30:40|425.09|423.29|424.99|423.19|425.2|423.4|424.99|423.19|0
1645176650000|2022-02-18 09:30:50|424.98|423.18|425.2|423.4|425.2|423.4|424.98|423.18|0
1645176660000|2022-02-18 09:31:00|425.42|423.62|425.42|423.62|425.63|423.83|425.42|423.62|0
1645176670000|2022-02-18 09:31:10|425.63|423.83|425.63|423.83|425.63|423.83|425.63|423.83|0
1645176680000|2022-02-18 09:31:20|425.42|423.62|425.2|423.4|425.52|423.72|425.2|423.4|0
1645176690000|2022-02-18 09:31:30|425.42|423.62|425.42|423.62|425.42|423.62|425.42|423.62|0
1645176700000|2022-02-18 09:31:40|425.2|423.4|425.2|423.4|425.2|423.4|425.2|423.4|0
1645176710000|2022-02-18 09:31:50|424.98|423.18|424.77|422.97|424.98|423.18|424.77|422.97|0
1645176720000|2022-02-18 09:32:00|424.55|422.75|424.12|422.32|424.55|422.75|424.12|422.32|0
1645176730000|2022-02-18 09:32:10|424.34|422.54|424.98|423.18|425.2|423.4|424.34|422.54|0
1645176740000|2022-02-18 09:32:20|424.77|422.97|424.77|422.97|424.98|423.18|424.77|422.97|0
1645176750000|2022-02-18 09:32:30|424.87|423.07|424.77|422.97|424.87|423.07|424.77|422.97|0
1645176760000|2022-02-18 09:32:40|424.87|423.07|424.55|422.75|424.87|423.07|424.55|422.75|0
1645176770000|2022-02-18 09:32:50|424.77|422.97|424.77|422.97|424.77|422.97|424.65|422.85|0
1645176780000|2022-02-18 09:33:00|425.2|423.4|424.98|423.18|425.41|423.61|424.77|422.97|0
1645176790000|2022-02-18 09:33:10|425.2|423.4|425.2|423.4|425.41|423.61|425.2|423.4|0
1645176800000|2022-02-18 09:33:20|425.63|423.83|425.41|423.61|425.85|424.05|425.41|423.61|0
1645176810000|2022-02-18 09:33:30|425.2|423.4|424.77|422.97|425.2|423.4|424.77|422.97|0
1645176820000|2022-02-18 09:33:40|424.98|423.18|425.2|423.4|425.2|423.4|424.77|422.97|0
1645176830000|2022-02-18 09:33:50|425.41|423.61|425.2|423.4|425.41|423.61|425.2|423.4|0
1645176840000|2022-02-18 09:34:00|424.98|423.18|424.98|423.18|425.2|423.4|424.98|423.18|0
1645176850000|2022-02-18 09:34:10|424.77|422.97|424.98|423.18|424.98|423.18|424.77|422.97|0
1645176860000|2022-02-18 09:34:20|425.2|423.4|425.3|423.5|425.3|423.5|425.2|423.4|0
1645176870000|2022-02-18 09:34:30|425.2|423.4|425.2|423.4|425.2|423.4|425.2|423.4|0
1645176880000|2022-02-18 09:34:40|425.3|423.5|425.73|423.93|425.73|423.93|425.3|423.5|0
1645176890000|2022-02-18 09:34:50|425.63|423.83|425.2|423.4|425.73|423.93|425.1|423.3|0
1645176900000|2022-02-18 09:35:00|425.31|423.51|425.53|423.73|425.53|423.73|425.31|423.51|0
1645176910000|2022-02-18 09:35:10|425.74|423.94|425.53|423.73|425.74|423.94|425.53|423.73|0
1645176920000|2022-02-18 09:35:20|425.74|423.94|425.1|423.3|425.74|423.94|425.1|423.3|0
1645176930000|2022-02-18 09:35:30|425.31|423.51|425.42|423.62|425.53|423.73|425.31|423.51|0
1645176940000|2022-02-18 09:35:40|425.1|423.3|424.88|423.08|425.1|423.3|424.88|423.08|0
1645176950000|2022-02-18 09:35:50|424.66|422.86|424.88|423.08|424.88|423.08|424.66|422.86|0
1645176960000|2022-02-18 09:36:00|424.77|422.97|425.31|423.51|425.31|423.51|424.66|422.86|0
1645176970000|2022-02-18 09:36:10|425.09|423.29|425.09|423.29|425.09|423.29|425.09|423.29|0
1645176990000|2022-02-18 09:36:30|424.98|423.18|424.88|423.08|424.98|423.18|424.88|423.08|0
1645177000000|2022-02-18 09:36:40|425.09|423.29|425.09|423.29|425.09|423.29|425.09|423.29|0
1645177010000|2022-02-18 09:36:50|425.2|423.4|425.31|423.51|425.31|423.51|425.2|423.4|0
1645177030000|2022-02-18 09:37:10|425.63|423.83|425.41|423.61|425.63|423.83|425.41|423.61|0
1645177040000|2022-02-18 09:37:20|425.53|423.73|425.85|424.05|425.85|424.05|425.53|423.73|0
1645177050000|2022-02-18 09:37:30|425.74|423.94|425.53|423.73|425.74|423.94|425.53|423.73|0
1645177060000|2022-02-18 09:37:40|425.31|423.51|425.31|423.51|425.31|423.51|425.2|423.4|0
1645177070000|2022-02-18 09:37:50|425.53|423.73|425.74|423.94|425.96|424.16|425.53|423.73|0
1645177080000|2022-02-18 09:38:00|425.53|423.73|425.74|423.94|425.74|423.94|425.53|423.73|0
1645177090000|2022-02-18 09:38:10|425.31|423.51|425.31|423.51|425.31|423.51|425.09|423.29|0
1645177100000|2022-02-18 09:38:20|425.09|423.29|425.2|423.4|425.2|423.4|425.09|423.29|0
1645177110000|2022-02-18 09:38:30|425.09|423.29|424.44|422.64|425.2|423.4|424.44|422.64|0
1645177120000|2022-02-18 09:38:40|424.33|422.53|424.66|422.86|424.66|422.86|424.33|422.53|0
1645177130000|2022-02-18 09:38:50|424.23|422.43|424.33|422.53|424.33|422.53|424.23|422.43|0
1645177140000|2022-02-18 09:39:00|424.23|422.43|423.63|421.83|424.23|422.43|423.63|421.83|0
1645177150000|2022-02-18 09:39:10|423.74|421.94|423.53|421.73|423.74|421.94|423.53|421.73|0
1645177160000|2022-02-18 09:39:20|423.31|421.51|423.53|421.73|423.53|421.73|423.31|421.51|0
1645177170000|2022-02-18 09:39:30|423.74|421.94|423.53|421.73|423.74|421.94|423.53|421.73|0
1645177180000|2022-02-18 09:39:40|423.74|421.94|423.31|421.51|423.74|421.94|423.31|421.51|0
1645177190000|2022-02-18 09:39:50|423.53|421.73|423.53|421.73|423.53|421.73|423.53|421.73|0
1645177200000|2022-02-18 09:40:00|423.31|421.51|423.63|421.83|423.63|421.83|423.31|421.51|0
1645177210000|2022-02-18 09:40:10|423.31|421.51|423.74|421.94|423.74|421.94|423.31|421.51|0
1645177220000|2022-02-18 09:40:20|424.39|422.59|424.28|422.48|424.39|422.59|424.28|422.48|0
1645177230000|2022-02-18 09:40:30|424.61|422.81|424.61|422.81|424.61|422.81|424.5|422.7|0
1645177240000|2022-02-18 09:40:40|424.83|423.03|424.61|422.81|425.04|423.24|424.61|422.81|0
1645177250000|2022-02-18 09:40:50|424.5|422.7|424.39|422.59|424.61|422.81|424.39|422.59|0
1645177260000|2022-02-18 09:41:00|423.96|422.16|423.41|421.61|423.96|422.16|423.41|421.61|0
1645177270000|2022-02-18 09:41:10|423.53|421.73|423.31|421.51|423.53|421.73|423.31|421.51|0
1645177280000|2022-02-18 09:41:20|423.41|421.61|423.53|421.73|423.53|421.73|423.31|421.51|0
1645177290000|2022-02-18 09:41:30|423.63|421.83|424.18|422.38|424.39|422.59|423.63|421.83|0
1645177300000|2022-02-18 09:41:40|424.06|422.26|423.74|421.94|424.06|422.26|423.74|421.94|0
1645177310000|2022-02-18 09:41:50|423.63|421.83|423.74|421.94|423.74|421.94|423.53|421.73|0
1645177320000|2022-02-18 09:42:00|423.96|422.16|423.74|421.94|423.96|422.16|423.74|421.94|0
1645177330000|2022-02-18 09:42:10|423.96|422.16|424.17|422.37|424.17|422.37|423.96|422.16|0
1645177340000|2022-02-18 09:42:20|423.96|422.16|423.74|421.94|423.96|422.16|423.74|421.94|0
1645177350000|2022-02-18 09:42:30|424.17|422.37|423.85|422.05|424.17|422.37|423.85|422.05|0
1645177360000|2022-02-18 09:42:40|424.17|422.37|424.39|422.59|424.39|422.59|424.17|422.37|0
1645177370000|2022-02-18 09:42:50|424.61|422.81|424.71|422.91|424.82|423.02|424.61|422.81|0
1645177380000|2022-02-18 09:43:00|424.61|422.81|424.39|422.59|424.71|422.91|424.39|422.59|0
1645177390000|2022-02-18 09:43:10|424.17|422.37|424.06|422.26|424.39|422.59|424.06|422.26|0
1645177400000|2022-02-18 09:43:20|424.17|422.37|423.96|422.16|424.17|422.37|423.96|422.16|0
1645177410000|2022-02-18 09:43:30|424.17|422.37|424.17|422.37|424.17|422.37|424.17|422.37|0
1645177420000|2022-02-18 09:43:40|424.28|422.48|424.39|422.59|424.49|422.69|424.28|422.48|0
1645177430000|2022-02-18 09:43:50|424.82|423.02|424.61|422.81|424.82|423.02|424.61|422.81|0
1645177440000|2022-02-18 09:44:00|424.93|423.13|425.14|423.34|425.25|423.45|424.82|423.02|0
1645177450000|2022-02-18 09:44:10|425.04|423.24|425.25|423.45|425.25|423.45|425.04|423.24|0
1645177460000|2022-02-18 09:44:20|425.14|423.34|425.14|423.34|425.14|423.34|425.04|423.24|0
1645177470000|2022-02-18 09:44:30|425.25|423.45|425.04|423.24|425.25|423.45|425.04|423.24|0
1645177480000|2022-02-18 09:44:40|425.14|423.34|425.14|423.34|425.14|423.34|425.14|423.34|0
1645177490000|2022-02-18 09:44:50|425.04|423.24|424.6|422.8|425.04|423.24|424.6|422.8|0
1645177500000|2022-02-18 09:45:00|424.39|422.59|424.39|422.59|424.39|422.59|424.39|422.59|0
1645177510000|2022-02-18 09:45:10|424.6|422.8|424.6|422.8|424.6|422.8|424.6|422.8|0
1645177530000|2022-02-18 09:45:30|424.39|422.59|424.39|422.59|424.39|422.59|424.39|422.59|0
1645177540000|2022-02-18 09:45:40|424.17|422.37|424.39|422.59|424.39|422.59|424.17|422.37|0
1645177560000|2022-02-18 09:46:00|424.27|422.47|424.39|422.59|424.39|422.59|424.27|422.47|0
1645177570000|2022-02-18 09:46:10|424.17|422.37|424.17|422.37|424.17|422.37|424.17|422.37|0
1645177580000|2022-02-18 09:46:20|423.95|422.15|422.87|421.07|423.95|422.15|422.87|421.07|0
1645177590000|2022-02-18 09:46:30|422.22|420.42|422.22|420.42|422.22|420.42|422.22|420.42|0
1645177600000|2022-02-18 09:46:40|422.66|420.86|423.74|421.94|423.74|421.94|422.66|420.86|0
1645177610000|2022-02-18 09:46:50|423.62|421.82|423.52|421.72|423.62|421.82|423.52|421.72|0
1645177620000|2022-02-18 09:47:00|423.3|421.5|423.09|421.29|423.3|421.5|423.09|421.29|0
1645177630000|2022-02-18 09:47:10|422.87|421.07|422.66|420.86|422.87|421.07|422.54|420.74|0
1645177640000|2022-02-18 09:47:20|422.87|421.07|422.44|420.64|422.87|421.07|422.44|420.64|0
1645177650000|2022-02-18 09:47:30|422.66|420.86|422.66|420.86|422.66|420.86|422.66|420.86|0
1645177660000|2022-02-18 09:47:40|422.44|420.64|422.01|420.21|422.44|420.64|421.79|419.99|0
1645177670000|2022-02-18 09:47:50|421.79|419.99|422.22|420.42|422.22|420.42|421.79|419.99|0
1645177680000|2022-02-18 09:48:00|422.44|420.64|422.44|420.64|422.44|420.64|422.44|420.64|0
1645177690000|2022-02-18 09:48:10|422.65|420.85|422.44|420.64|422.65|420.85|422.44|420.64|0
1645177700000|2022-02-18 09:48:20|422.65|420.85|422.65|420.85|422.65|420.85|422.65|420.85|0
1645177720000|2022-02-18 09:48:40|422.87|421.07|422.87|421.07|422.87|421.07|422.87|421.07|0
1645177740000|2022-02-18 09:49:00|423.09|421.29|423.52|421.72|423.95|422.15|423.09|421.29|0
1645177750000|2022-02-18 09:49:10|423.73|421.93|423.73|421.93|423.73|421.93|423.52|421.72|0
1645177760000|2022-02-18 09:49:20|423.3|421.5|423.3|421.5|423.52|421.72|423.19|421.39|0
1645177780000|2022-02-18 09:49:40|423.19|421.39|423.19|421.39|423.19|421.39|423.19|421.39|0
1645177790000|2022-02-18 09:49:50|423.09|421.29|423.09|421.29|423.09|421.29|422.65|420.85|0
1645177800000|2022-02-18 09:50:00|423.08|421.28|423.52|421.72|423.52|421.72|423.08|421.28|0
1645177810000|2022-02-18 09:50:10|423.73|421.93|423.95|422.15|423.95|422.15|423.73|421.93|0
1645177820000|2022-02-18 09:50:20|423.73|421.93|423.73|421.93|423.73|421.93|423.73|421.93|0
1645177830000|2022-02-18 09:50:30|423.95|422.15|423.52|421.72|423.95|422.15|423.52|421.72|0
1645177840000|2022-02-18 09:50:40|423.4|421.6|423.4|421.6|423.4|421.6|423.4|421.6|0
1645177850000|2022-02-18 09:50:50|423.52|421.72|423.3|421.5|423.52|421.72|423.08|421.28|0
1645177860000|2022-02-18 09:51:00|422.87|421.07|422.65|420.85|422.87|421.07|422.65|420.85|0
1645177880000|2022-02-18 09:51:20|422.87|421.07|422.97|421.17|423.08|421.28|422.87|421.07|0
1645177890000|2022-02-18 09:51:30|423.08|421.28|423.19|421.39|423.3|421.5|423.08|421.28|0
1645177900000|2022-02-18 09:51:40|423.52|421.72|423.52|421.72|423.62|421.82|423.52|421.72|0
1645177910000|2022-02-18 09:51:50|423.73|421.93|423.52|421.72|423.73|421.93|423.52|421.72|0
1645177920000|2022-02-18 09:52:00|423.3|421.5|423.4|421.6|423.52|421.72|423.3|421.5|0
1645177930000|2022-02-18 09:52:10|423.52|421.72|423.52|421.72|423.52|421.72|423.52|421.72|0
1645177940000|2022-02-18 09:52:20|423.73|421.93|423.73|421.93|423.73|421.93|423.73|421.93|0
1645177950000|2022-02-18 09:52:30|423.95|422.15|423.73|421.93|423.95|422.15|423.73|421.93|0
1645177970000|2022-02-18 09:52:50|423.95|422.15|423.73|421.93|423.95|422.15|423.73|421.93|0
1645177980000|2022-02-18 09:53:00|423.51|421.71|423.51|421.71|423.51|421.71|423.51|421.71|0
1645178000000|2022-02-18 09:53:20|423.73|421.93|423.95|422.15|423.95|422.15|423.73|421.93|0
1645178010000|2022-02-18 09:53:30|423.73|421.93|423.95|422.15|423.95|422.15|423.73|421.93|0
1645178020000|2022-02-18 09:53:40|423.73|421.93|423.73|421.93|423.73|421.93|423.73|421.93|0
1645178030000|2022-02-18 09:53:50|423.95|422.15|423.73|421.93|423.95|422.15|423.73|421.93|0
1645178040000|2022-02-18 09:54:00|423.95|422.15|423.95|422.15|423.95|422.15|423.95|422.15|0
1645178050000|2022-02-18 09:54:10|424.38|422.58|424.59|422.79|424.59|422.79|424.38|422.58|0
1645178060000|2022-02-18 09:54:20|424.48|422.68|424.38|422.58|424.59|422.79|424.38|422.58|0
1645178070000|2022-02-18 09:54:30|424.59|422.79|424.48|422.68|424.59|422.79|424.48|422.68|0
1645178080000|2022-02-18 09:54:40|424.38|422.58|424.38|422.58|424.38|422.58|424.38|422.58|0
1645178090000|2022-02-18 09:54:50|424.59|422.79|424.59|422.79|424.59|422.79|424.48|422.68|0
1645178100000|2022-02-18 09:55:00|424.81|423.01|424.81|423.01|424.81|423.01|424.59|422.79|0
1645178110000|2022-02-18 09:55:10|424.59|422.79|424.59|422.79|424.59|422.79|424.59|422.79|0
1645178130000|2022-02-18 09:55:30|425.03|423.23|425.68|423.88|425.68|423.88|425.03|423.23|0
1645178140000|2022-02-18 09:55:40|425.78|423.98|426.11|424.31|426.11|424.31|425.78|423.98|0
1645178150000|2022-02-18 09:55:50|426.76|424.96|426.54|424.74|426.76|424.96|426.33|424.53|0
1645178160000|2022-02-18 09:56:00|426.76|424.96|427.63|425.83|427.63|425.83|426.76|424.96|0
1645178170000|2022-02-18 09:56:10|427.41|425.61|427.84|426.04|427.84|426.04|427.41|425.61|0
1645178180000|2022-02-18 09:56:20|427.19|425.39|426.86|425.06|427.19|425.39|426.86|425.06|0
1645178190000|2022-02-18 09:56:30|427.19|425.39|426.76|424.96|427.19|425.39|426.76|424.96|0
1645178200000|2022-02-18 09:56:40|426.54|424.74|426.76|424.96|426.76|424.96|426.54|424.74|0
1645178210000|2022-02-18 09:56:50|426.86|425.06|426.97|425.17|426.97|425.17|426.76|424.96|0
1645178220000|2022-02-18 09:57:00|427.08|425.28|426.76|424.96|427.08|425.28|426.76|424.96|0
1645178230000|2022-02-18 09:57:10|426.54|424.74|426.54|424.74|426.54|424.74|426.54|424.74|0
1645178240000|2022-02-18 09:57:20|426.76|424.96|426.76|424.96|426.76|424.96|426.54|424.74|0
1645178250000|2022-02-18 09:57:30|426.97|425.17|427.62|425.82|427.62|425.82|426.97|425.17|0
1645178260000|2022-02-18 09:57:40|427.73|425.93|427.19|425.39|427.73|425.93|427.19|425.39|0
1645178270000|2022-02-18 09:57:50|426.76|424.96|427.19|425.39|427.19|425.39|426.76|424.96|0
1645178280000|2022-02-18 09:58:00|427.41|425.61|427.51|425.71|427.62|425.82|427.41|425.61|0
1645178290000|2022-02-18 09:58:10|427.29|425.49|427.62|425.82|427.84|426.04|427.29|425.49|0
1645178300000|2022-02-18 09:58:20|426.97|425.17|426.97|425.17|426.97|425.17|426.97|425.17|0
1645178310000|2022-02-18 09:58:30|427.29|425.49|426.97|425.17|427.29|425.49|426.97|425.17|0
1645178320000|2022-02-18 09:58:40|427.19|425.39|427.62|425.82|427.62|425.82|427.19|425.39|0
1645178330000|2022-02-18 09:58:50|427.51|425.71|427.19|425.39|427.51|425.71|427.19|425.39|0
1645178350000|2022-02-18 09:59:10|427.29|425.49|427.29|425.49|427.29|425.49|427.29|425.49|0
1645178360000|2022-02-18 09:59:20|427.19|425.39|427.08|425.28|427.19|425.39|426.86|425.06|0
1645178370000|2022-02-18 09:59:30|427.19|425.39|427.19|425.39|427.41|425.61|427.19|425.39|0
1645178380000|2022-02-18 09:59:40|427.08|425.28|426.97|425.17|427.08|425.28|426.97|425.17|0
1645178390000|2022-02-18 09:59:50|427.19|425.39|427.19|425.39|427.19|425.39|426.97|425.17|0
1645178400000|2022-02-18 10:00:00|427.29|425.49|426.97|425.17|427.29|425.49|426.97|425.17|0
1645178410000|2022-02-18 10:00:10|426.75|424.95|427.19|425.39|427.19|425.39|426.75|424.95|0
1645178420000|2022-02-18 10:00:20|427.29|425.49|427.4|425.6|427.4|425.6|427.29|425.49|0
1645178430000|2022-02-18 10:00:30|427.62|425.82|427.84|426.04|427.84|426.04|427.62|425.82|0
1645178440000|2022-02-18 10:00:40|428.06|426.26|427.4|425.6|428.06|426.26|427.4|425.6|0
1645178450000|2022-02-18 10:00:50|427.19|425.39|427.19|425.39|427.19|425.39|427.19|425.39|0
1645178460000|2022-02-18 10:01:00|427.4|425.6|427.51|425.71|427.62|425.82|427.29|425.49|0
1645178470000|2022-02-18 10:01:10|427.4|425.6|427.62|425.82|427.62|425.82|427.4|425.6|0
1645178480000|2022-02-18 10:01:20|427.51|425.71|427.29|425.49|427.62|425.82|427.29|425.49|0
1645178490000|2022-02-18 10:01:30|426.97|425.17|426.75|424.95|426.97|425.17|426.54|424.74|0
1645178500000|2022-02-18 10:01:40|426.54|424.74|426.54|424.74|426.54|424.74|426.32|424.52|0
1645178510000|2022-02-18 10:01:50|426.32|424.52|426.32|424.52|426.32|424.52|426.32|424.52|0
1645178520000|2022-02-18 10:02:00|426.21|424.41|426.75|424.95|426.75|424.95|426.21|424.41|0
1645178530000|2022-02-18 10:02:10|426.97|425.17|426.64|424.84|426.97|425.17|426.64|424.84|0
1645178540000|2022-02-18 10:02:20|426.54|424.74|426.54|424.74|426.75|424.95|426.54|424.74|0
1645178550000|2022-02-18 10:02:30|426.32|424.52|426.54|424.74|426.54|424.74|426.32|424.52|0
1645178570000|2022-02-18 10:02:50|426.53|424.73|426.97|425.17|426.97|425.17|426.53|424.73|0
1645178580000|2022-02-18 10:03:00|427.07|425.27|427.07|425.27|427.07|425.27|427.07|425.27|0
1645178590000|2022-02-18 10:03:10|427.19|425.39|427.18|425.38|427.19|425.39|426.97|425.17|0
1645178600000|2022-02-18 10:03:20|427.29|425.49|427.62|425.82|427.62|425.82|427.29|425.49|0
1645178610000|2022-02-18 10:03:30|427.72|425.92|427.4|425.6|427.72|425.92|427.4|425.6|0
1645178620000|2022-02-18 10:03:40|427.62|425.82|427.62|425.82|427.62|425.82|427.62|425.82|0
1645178630000|2022-02-18 10:03:50|427.83|426.03|427.72|425.92|427.83|426.03|427.62|425.82|0
1645178640000|2022-02-18 10:04:00|427.62|425.82|427.18|425.38|427.62|425.82|427.18|425.38|0
1645178650000|2022-02-18 10:04:10|427.29|425.49|427.62|425.82|427.83|426.03|427.29|425.49|0
1645178670000|2022-02-18 10:04:30|427.4|425.6|427.4|425.6|427.4|425.6|427.4|425.6|0
1645178690000|2022-02-18 10:04:50|427.18|425.38|427.18|425.38|427.18|425.38|427.18|425.38|0
1645178700000|2022-02-18 10:05:00|426.64|424.84|426.75|424.95|426.75|424.95|426.64|424.84|0
1645178710000|2022-02-18 10:05:10|426.97|425.17|426.53|424.73|426.97|425.17|426.53|424.73|0
1645178720000|2022-02-18 10:05:20|426.75|424.95|426.32|424.52|426.75|424.95|426.32|424.52|0
1645178730000|2022-02-18 10:05:30|426.1|424.3|426.1|424.3|426.1|424.3|426.1|424.3|0
1645178740000|2022-02-18 10:05:40|426.32|424.52|425.99|424.19|426.32|424.52|425.99|424.19|0
1645178750000|2022-02-18 10:05:50|426.1|424.3|426.1|424.3|426.32|424.52|426.1|424.3|0
1645178760000|2022-02-18 10:06:00|426.2|424.4|426.1|424.3|426.2|424.4|426.1|424.3|0
1645178770000|2022-02-18 10:06:10|426.2|424.4|426.2|424.4|426.2|424.4|426.2|424.4|0
1645178780000|2022-02-18 10:06:20|426.1|424.3|426.31|424.51|426.31|424.51|426.1|424.3|0
1645178790000|2022-02-18 10:06:30|426.1|424.3|425.88|424.08|426.1|424.3|425.88|424.08|0
1645178800000|2022-02-18 10:06:40|425.77|423.97|425.66|423.86|425.88|424.08|425.66|423.86|0
1645178810000|2022-02-18 10:06:50|425.45|423.65|425.45|423.65|425.45|423.65|425.45|423.65|0
1645178820000|2022-02-18 10:07:00|425.23|423.43|425.23|423.43|425.23|423.43|425.23|423.43|0
1645178830000|2022-02-18 10:07:10|425.33|423.53|425.45|423.65|425.45|423.65|425.33|423.53|0
1645178840000|2022-02-18 10:07:20|425.23|423.43|425.23|423.43|425.23|423.43|425.01|423.21|0
1645178850000|2022-02-18 10:07:30|425.45|423.65|425.45|423.65|425.45|423.65|425.45|423.65|0
1645178860000|2022-02-18 10:07:40|425.23|423.43|425.01|423.21|425.23|423.43|425.01|423.21|0
1645178870000|2022-02-18 10:07:50|424.58|422.78|423.93|422.13|424.58|422.78|423.93|422.13|0
1645178880000|2022-02-18 10:08:00|423.71|421.91|423.5|421.7|423.93|422.13|423.5|421.7|0
1645178890000|2022-02-18 10:08:10|423.71|421.91|423.5|421.7|423.71|421.91|423.5|421.7|0
1645178900000|2022-02-18 10:08:20|423.71|421.91|423.93|422.13|423.93|422.13|423.5|421.7|0
1645178910000|2022-02-18 10:08:30|423.71|421.91|423.71|421.91|423.93|422.13|423.71|421.91|0
1645178920000|2022-02-18 10:08:40|423.93|422.13|424.36|422.56|424.36|422.56|423.93|422.13|0
1645178930000|2022-02-18 10:08:50|424.15|422.35|424.15|422.35|424.15|422.35|424.15|422.35|0
1645178940000|2022-02-18 10:09:00|424.03|422.23|424.03|422.23|424.15|422.35|423.93|422.13|0
1645178950000|2022-02-18 10:09:10|423.93|422.13|423.93|422.13|423.93|422.13|423.93|422.13|0
1645178960000|2022-02-18 10:09:20|424.15|422.35|423.93|422.13|424.15|422.35|423.93|422.13|0
1645178980000|2022-02-18 10:09:40|423.82|422.02|423.71|421.91|423.82|422.02|423.71|421.91|0
1645178990000|2022-02-18 10:09:50|424.15|422.35|424.58|422.78|424.58|422.78|424.15|422.35|0
1645179010000|2022-02-18 10:10:10|424.36|422.56|423.71|421.91|424.36|422.56|423.71|421.91|0
1645179020000|2022-02-18 10:10:20|423.5|421.7|423.5|421.7|423.5|421.7|423.5|421.7|0
1645179030000|2022-02-18 10:10:30|422.85|421.05|423.28|421.48|423.28|421.48|422.85|421.05|0
1645179040000|2022-02-18 10:10:40|423.06|421.26|423.93|422.13|423.93|422.13|423.06|421.26|0
1645179050000|2022-02-18 10:10:50|423.82|422.02|423.93|422.13|423.93|422.13|423.82|422.02|0
1645179060000|2022-02-18 10:11:00|423.5|421.7|423.71|421.91|423.71|421.91|423.28|421.48|0
1645179070000|2022-02-18 10:11:10|423.5|421.7|422.85|421.05|423.5|421.7|422.85|421.05|0
1645179080000|2022-02-18 10:11:20|422.95|421.15|423.06|421.26|423.06|421.26|422.85|421.05|0
1645179090000|2022-02-18 10:11:30|422.73|420.93|422.73|420.93|422.85|421.05|422.63|420.83|0
1645179100000|2022-02-18 10:11:40|422.63|420.83|422.52|420.72|422.63|420.83|422.2|420.4|0
1645179110000|2022-02-18 10:11:50|422.63|420.83|422.41|420.61|422.63|420.83|422.41|420.61|0
1645179120000|2022-02-18 10:12:00|422.63|420.83|423.28|421.48|423.28|421.48|422.63|420.83|0
1645179130000|2022-02-18 10:12:10|423.06|421.26|422.85|421.05|423.06|421.26|422.85|421.05|0
1645179140000|2022-02-18 10:12:20|423.06|421.26|423.06|421.26|423.06|421.26|422.85|421.05|0
1645179150000|2022-02-18 10:12:30|423.28|421.48|423.6|421.8|423.6|421.8|423.28|421.48|0
1645179160000|2022-02-18 10:12:40|423.49|421.69|423.28|421.48|423.49|421.69|423.28|421.48|0
1645179170000|2022-02-18 10:12:50|423.38|421.58|422.63|420.83|423.38|421.58|422.63|420.83|0
1645179180000|2022-02-18 10:13:00|422.84|421.04|423.06|421.26|423.06|421.26|422.84|421.04|0
1645179190000|2022-02-18 10:13:10|422.84|421.04|422.2|420.4|422.84|421.04|422.2|420.4|0
1645179200000|2022-02-18 10:13:20|422.41|420.61|422.63|420.83|422.63|420.83|422.41|420.61|0
1645179210000|2022-02-18 10:13:30|422.84|421.04|422.63|420.83|422.84|421.04|422.63|420.83|0
1645179220000|2022-02-18 10:13:40|422.84|421.04|422.84|421.04|422.84|421.04|422.73|420.93|0
1645179230000|2022-02-18 10:13:50|422.63|420.83|423.28|421.48|423.28|421.48|422.63|420.83|0
1645179240000|2022-02-18 10:14:00|423.06|421.26|423.49|421.69|423.49|421.69|423.06|421.26|0
1645179250000|2022-02-18 10:14:10|423.92|422.12|423.92|422.12|423.92|422.12|423.92|422.12|0
1645179260000|2022-02-18 10:14:20|424.14|422.34|423.92|422.12|424.14|422.34|423.92|422.12|0
1645179270000|2022-02-18 10:14:30|424.14|422.34|424.36|422.56|424.36|422.56|424.14|422.34|0
1645179280000|2022-02-18 10:14:40|424.03|422.23|423.92|422.12|424.03|422.23|423.92|422.12|0
1645179290000|2022-02-18 10:14:50|423.71|421.91|424.57|422.77|424.57|422.77|423.71|421.91|0
1645179300000|2022-02-18 10:15:00|424.36|422.56|424.57|422.77|424.57|422.77|424.36|422.56|0
1645179310000|2022-02-18 10:15:10|424.68|422.88|424.36|422.56|424.68|422.88|424.14|422.34|0
1645179320000|2022-02-18 10:15:20|424.57|422.77|424.57|422.77|424.57|422.77|424.46|422.66|0
1645179330000|2022-02-18 10:15:30|424.46|422.66|424.79|422.99|425.01|423.21|424.46|422.66|0
1645179340000|2022-02-18 10:15:40|424.57|422.77|424.79|422.99|424.79|422.99|424.57|422.77|0
1645179350000|2022-02-18 10:15:50|425.01|423.21|424.79|422.99|425.01|423.21|424.79|422.99|0
1645179360000|2022-02-18 10:16:00|424.89|423.09|425|423.2|425|423.2|424.89|423.09|0
1645179370000|2022-02-18 10:16:10|425.22|423.42|425.65|423.85|425.65|423.85|425|423.2|0
1645179380000|2022-02-18 10:16:20|425.44|423.64|425.44|423.64|425.44|423.64|425.44|423.64|0
1645179390000|2022-02-18 10:16:30|425.32|423.52|425.87|424.07|425.87|424.07|425.32|423.52|0
1645179400000|2022-02-18 10:16:40|425.65|423.85|425.22|423.42|425.65|423.85|425.22|423.42|0
1645179410000|2022-02-18 10:16:50|425.32|423.52|424.79|422.99|425.44|423.64|424.79|422.99|0
1645179420000|2022-02-18 10:17:00|424.89|423.09|425.22|423.42|425.22|423.42|424.89|423.09|0
1645179430000|2022-02-18 10:17:10|424.79|422.99|424.79|422.99|424.79|422.99|424.67|422.87|0
1645179440000|2022-02-18 10:17:20|425|423.2|425.11|423.31|425.11|423.31|425|423.2|0
1645179450000|2022-02-18 10:17:30|424.79|422.99|424.79|422.99|425|423.2|424.79|422.99|0
1645179460000|2022-02-18 10:17:40|425|423.2|425|423.2|425|423.2|425|423.2|0
1645179470000|2022-02-18 10:17:50|425.44|423.64|425.22|423.42|425.44|423.64|425.11|423.31|0
1645179480000|2022-02-18 10:18:00|425.44|423.64|425.65|423.85|425.65|423.85|425.44|423.64|0
1645179500000|2022-02-18 10:18:20|425.44|423.64|425.65|423.85|425.65|423.85|425.44|423.64|0
1645179510000|2022-02-18 10:18:30|425.44|423.64|425.65|423.85|425.65|423.85|425.44|423.64|0
1645179520000|2022-02-18 10:18:40|425.87|424.07|425.76|423.96|425.87|424.07|425.65|423.85|0
1645179530000|2022-02-18 10:18:50|425.65|423.85|425.97|424.17|425.97|424.17|425.65|423.85|0
1645179540000|2022-02-18 10:19:00|426.08|424.28|426.3|424.5|426.52|424.72|426.08|424.28|0
1645179550000|2022-02-18 10:19:10|426.08|424.28|426.3|424.5|426.52|424.72|426.08|424.28|0
1645179560000|2022-02-18 10:19:20|425.97|424.17|426.3|424.5|426.3|424.5|425.97|424.17|0
1645179570000|2022-02-18 10:19:30|425.65|423.85|425.65|423.85|425.65|423.85|425.65|423.85|0
1645179580000|2022-02-18 10:19:40|425.87|424.07|425.87|424.07|425.87|424.07|425.65|423.85|0
1645179590000|2022-02-18 10:19:50|425.65|423.85|425.65|423.85|425.65|423.85|425.65|423.85|0
1645179600000|2022-02-18 10:20:00|426.08|424.28|426.08|424.28|426.08|424.28|426.08|424.28|0
1645179610000|2022-02-18 10:20:10|426.3|424.5|426.52|424.72|426.52|424.72|426.19|424.39|0
1645179620000|2022-02-18 10:20:20|426.3|424.5|426.52|424.72|426.52|424.72|426.3|424.5|0
1645179630000|2022-02-18 10:20:30|426.73|424.93|426.52|424.72|426.73|424.93|426.52|424.72|0
1645179640000|2022-02-18 10:20:40|426.3|424.5|426.3|424.5|426.3|424.5|426.3|424.5|0
1645179650000|2022-02-18 10:20:50|426.52|424.72|426.08|424.28|426.52|424.72|426.08|424.28|0
1645179660000|2022-02-18 10:21:00|425.87|424.07|425.87|424.07|425.87|424.07|425.75|423.95|0
1645179670000|2022-02-18 10:21:10|426.19|424.39|426.08|424.28|426.19|424.39|426.08|424.28|0
1645179680000|2022-02-18 10:21:20|426.3|424.5|426.08|424.28|426.3|424.5|426.08|424.28|0
1645179690000|2022-02-18 10:21:30|426.3|424.5|426.3|424.5|426.52|424.72|426.3|424.5|0
1645179700000|2022-02-18 10:21:40|426.52|424.72|426.52|424.72|426.52|424.72|426.52|424.72|0
1645179710000|2022-02-18 10:21:50|426.3|424.5|426.52|424.72|426.52|424.72|426.3|424.5|0
1645179730000|2022-02-18 10:22:10|426.51|424.71|426.51|424.71|426.51|424.71|426.51|424.71|0
1645179750000|2022-02-18 10:22:30|426.4|424.6|426.4|424.6|426.4|424.6|426.3|424.5|0
1645179760000|2022-02-18 10:22:40|426.3|424.5|426.51|424.71|426.51|424.71|426.3|424.5|0
1645179770000|2022-02-18 10:22:50|426.4|424.6|426.08|424.28|426.4|424.6|426.08|424.28|0
1645179780000|2022-02-18 10:23:00|426.18|424.38|426.08|424.28|426.18|424.38|426.08|424.28|0
1645179790000|2022-02-18 10:23:10|425.86|424.06|426.08|424.28|426.08|424.28|425.86|424.06|0
1645179800000|2022-02-18 10:23:20|425.97|424.17|426.08|424.28|426.08|424.28|425.97|424.17|0
1645179810000|2022-02-18 10:23:30|425.86|424.06|425.97|424.17|425.97|424.17|425.86|424.06|0
1645179820000|2022-02-18 10:23:40|425.86|424.06|426.08|424.28|426.08|424.28|425.86|424.06|0
1645179830000|2022-02-18 10:23:50|426.18|424.38|426.18|424.38|426.18|424.38|426.18|424.38|0
1645179840000|2022-02-18 10:24:00|426.08|424.28|426.3|424.5|426.3|424.5|425.97|424.17|0
1645179850000|2022-02-18 10:24:10|426.08|424.28|426.08|424.28|426.08|424.28|425.97|424.17|0
1645179860000|2022-02-18 10:24:20|426.3|424.5|426.08|424.28|426.3|424.5|426.08|424.28|0
1645179870000|2022-02-18 10:24:30|425.86|424.06|426.08|424.28|426.08|424.28|425.86|424.06|0
1645179880000|2022-02-18 10:24:40|426.3|424.5|425.86|424.06|426.3|424.5|425.86|424.06|0
1645179890000|2022-02-18 10:24:50|425.65|423.85|425.75|423.95|425.86|424.06|425.65|423.85|0
1645179900000|2022-02-18 10:25:00|425.86|424.06|425.65|423.85|425.86|424.06|425.65|423.85|0
1645179910000|2022-02-18 10:25:10|425.86|424.06|425.86|424.06|425.86|424.06|425.65|423.85|0
1645179920000|2022-02-18 10:25:20|426.08|424.28|426.08|424.28|426.08|424.28|426.08|424.28|0
1645179930000|2022-02-18 10:25:30|426.29|424.49|426.29|424.49|426.29|424.49|426.18|424.38|0
1645179940000|2022-02-18 10:25:40|426.51|424.71|426.73|424.93|426.94|425.14|426.51|424.71|0
1645179950000|2022-02-18 10:25:50|426.08|424.28|426.08|424.28|426.29|424.49|425.86|424.06|0
1645179960000|2022-02-18 10:26:00|425.96|424.16|425.86|424.06|426.08|424.28|425.64|423.84|0
1645179970000|2022-02-18 10:26:10|425.64|423.84|425.64|423.84|425.64|423.84|425.64|423.84|0
1645179980000|2022-02-18 10:26:20|425.75|423.95|426.29|424.49|426.29|424.49|425.75|423.95|0
1645179990000|2022-02-18 10:26:30|426.51|424.71|426.51|424.71|426.61|424.81|426.51|424.71|0
1645180000000|2022-02-18 10:26:40|426.94|425.14|426.73|424.93|426.94|425.14|426.73|424.93|0
1645180020000|2022-02-18 10:27:00|426.83|425.03|426.94|425.14|426.94|425.14|426.83|425.03|0
1645180040000|2022-02-18 10:27:20|427.05|425.25|427.05|425.25|427.16|425.36|426.94|425.14|0
1645180050000|2022-02-18 10:27:30|426.94|425.14|426.94|425.14|427.16|425.36|426.94|425.14|0
1645180060000|2022-02-18 10:27:40|426.73|424.93|426.61|424.81|426.73|424.93|426.61|424.81|0
1645180070000|2022-02-18 10:27:50|426.51|424.71|426.29|424.49|426.51|424.71|426.29|424.49|0
1645180080000|2022-02-18 10:28:00|426.4|424.6|426.51|424.71|426.61|424.81|426.4|424.6|0
1645180090000|2022-02-18 10:28:10|426.61|424.81|426.4|424.6|426.61|424.81|426.4|424.6|0
1645180100000|2022-02-18 10:28:20|426.61|424.81|426.73|424.93|426.94|425.14|426.61|424.81|0
1645180110000|2022-02-18 10:28:30|426.83|425.03|426.94|425.14|426.94|425.14|426.83|425.03|0
1645180120000|2022-02-18 10:28:40|427.16|425.36|427.16|425.36|427.16|425.36|427.16|425.36|0
1645180130000|2022-02-18 10:28:50|426.72|424.92|426.51|424.71|426.72|424.92|426.51|424.71|0
1645180140000|2022-02-18 10:29:00|426.07|424.27|426.07|424.27|426.07|424.27|426.07|424.27|0
1645180150000|2022-02-18 10:29:10|425.96|424.16|425.96|424.16|425.96|424.16|425.96|424.16|0
1645180160000|2022-02-18 10:29:20|426.18|424.38|426.07|424.27|426.18|424.38|426.07|424.27|0
1645180170000|2022-02-18 10:29:30|425.96|424.16|425.86|424.06|425.96|424.16|425.86|424.06|0
1645180180000|2022-02-18 10:29:40|426.07|424.27|425.86|424.06|426.07|424.27|425.86|424.06|0
1645180190000|2022-02-18 10:29:50|426.07|424.27|426.07|424.27|426.07|424.27|426.07|424.27|0
1645180200000|2022-02-18 10:30:00|426.29|424.49|425.96|424.16|426.29|424.49|425.96|424.16|0
1645180210000|2022-02-18 10:30:10|426.07|424.27|426.07|424.27|426.07|424.27|426.07|424.27|0
1645180220000|2022-02-18 10:30:20|426.18|424.38|426.07|424.27|426.18|424.38|426.07|424.27|0
1645180230000|2022-02-18 10:30:30|425.86|424.06|425.64|423.84|425.86|424.06|425.64|423.84|0
1645180240000|2022-02-18 10:30:40|425.86|424.06|425.86|424.06|425.86|424.06|425.86|424.06|0
1645180250000|2022-02-18 10:30:50|425.74|423.94|425.74|423.94|425.74|423.94|425.74|423.94|0
1645180260000|2022-02-18 10:31:00|425.86|424.06|425.21|423.41|425.86|424.06|425.21|423.41|0
1645180270000|2022-02-18 10:31:10|424.99|423.19|425.21|423.41|425.21|423.41|424.99|423.19|0
1645180280000|2022-02-18 10:31:20|425.31|423.51|424.99|423.19|425.31|423.51|424.99|423.19|0
1645180290000|2022-02-18 10:31:30|425.09|423.29|425.09|423.29|425.09|423.29|425.09|423.29|0
1645180300000|2022-02-18 10:31:40|425.21|423.41|425.21|423.41|425.42|423.62|425.21|423.41|0
1645180310000|2022-02-18 10:31:50|425.53|423.73|425.42|423.62|425.53|423.73|425.42|423.62|0
1645180320000|2022-02-18 10:32:00|425.2|423.4|425.42|423.62|425.42|423.62|425.2|423.4|0
1645180330000|2022-02-18 10:32:10|425.31|423.51|425.42|423.62|425.42|423.62|425.2|423.4|0
1645180340000|2022-02-18 10:32:20|425.31|423.51|425.2|423.4|425.42|423.62|425.2|423.4|0
1645180350000|2022-02-18 10:32:30|425.31|423.51|425.2|423.4|425.31|423.51|425.2|423.4|0
1645180370000|2022-02-18 10:32:50|425.09|423.29|424.99|423.19|425.2|423.4|424.99|423.19|0
1645180380000|2022-02-18 10:33:00|425.2|423.4|425.09|423.29|425.2|423.4|425.09|423.29|0
1645180390000|2022-02-18 10:33:10|425.2|423.4|424.99|423.19|425.2|423.4|424.99|423.19|0
1645180400000|2022-02-18 10:33:20|424.77|422.97|424.55|422.75|424.77|422.97|424.55|422.75|0
1645180410000|2022-02-18 10:33:30|424.77|422.97|425.2|423.4|425.2|423.4|424.77|422.97|0
1645180430000|2022-02-18 10:33:50|424.99|423.19|425.2|423.4|425.2|423.4|424.99|423.19|0
1645180440000|2022-02-18 10:34:00|425.42|423.62|425.2|423.4|425.42|423.62|425.2|423.4|0
1645180450000|2022-02-18 10:34:10|425.09|423.29|425.2|423.4|425.31|423.51|425.09|423.29|0
1645180460000|2022-02-18 10:34:20|425.09|423.29|425.2|423.4|425.2|423.4|425.09|423.29|0
1645180470000|2022-02-18 10:34:30|424.99|423.19|425.2|423.4|425.2|423.4|424.99|423.19|0
1645180490000|2022-02-18 10:34:50|425.42|423.62|425.42|423.62|425.42|423.62|425.2|423.4|0
1645180500000|2022-02-18 10:35:00|425.2|423.4|425.2|423.4|425.2|423.4|425.2|423.4|0
1645180510000|2022-02-18 10:35:10|424.87|423.07|424.98|423.18|424.99|423.19|424.87|423.07|0
1645180520000|2022-02-18 10:35:20|424.77|422.97|424.77|422.97|424.77|422.97|424.77|422.97|0
1645180550000|2022-02-18 10:35:50|424.87|423.07|424.98|423.18|424.98|423.18|424.87|423.07|0
1645180560000|2022-02-18 10:36:00|425.2|423.4|425.42|423.62|425.42|423.62|425.2|423.4|0
1645180570000|2022-02-18 10:36:10|425.2|423.4|424.98|423.18|425.2|423.4|424.98|423.18|0
1645180580000|2022-02-18 10:36:20|424.77|422.97|424.55|422.75|424.87|423.07|424.55|422.75|0
1645180590000|2022-02-18 10:36:30|424.44|422.64|424.55|422.75|424.55|422.75|424.44|422.64|0
1645180600000|2022-02-18 10:36:40|424.12|422.32|424.12|422.32|424.12|422.32|424.12|422.32|0
1645180610000|2022-02-18 10:36:50|424.33|422.53|424.33|422.53|424.33|422.53|424.33|422.53|0
1645180620000|2022-02-18 10:37:00|424.55|422.75|424.77|422.97|424.77|422.97|424.55|422.75|0
1645180630000|2022-02-18 10:37:10|424.87|423.07|424.98|423.18|424.98|423.18|424.87|423.07|0
1645180640000|2022-02-18 10:37:20|425.09|423.29|424.98|423.18|425.09|423.29|424.98|423.18|0
1645180650000|2022-02-18 10:37:30|425.2|423.4|425.2|423.4|425.2|423.4|425.2|423.4|0
1645180660000|2022-02-18 10:37:40|425.42|423.62|425.2|423.4|425.42|423.62|425.2|423.4|0
1645180670000|2022-02-18 10:37:50|424.98|423.18|424.77|422.97|424.98|423.18|424.77|422.97|0
1645180680000|2022-02-18 10:38:00|425.2|423.4|425.2|423.4|425.2|423.4|424.98|423.18|0
1645180690000|2022-02-18 10:38:10|425.42|423.62|425.63|423.83|425.63|423.83|425.41|423.61|0
1645180720000|2022-02-18 10:38:40|425.52|423.72|425.41|423.61|425.52|423.72|425.41|423.61|0
1645180730000|2022-02-18 10:38:50|425.63|423.83|425.63|423.83|425.63|423.83|425.63|423.83|0
1645180740000|2022-02-18 10:39:00|425.73|423.93|425.85|424.05|425.85|424.05|425.73|423.93|0
1645180750000|2022-02-18 10:39:10|425.63|423.83|425.85|424.05|425.85|424.05|425.63|423.83|0
1645180770000|2022-02-18 10:39:30|426.06|424.26|426.06|424.26|426.06|424.26|425.95|424.15|0
1645180780000|2022-02-18 10:39:40|426.28|424.48|427.15|425.35|427.15|425.35|426.28|424.48|0
1645180790000|2022-02-18 10:39:50|426.93|425.13|426.93|425.13|426.93|425.13|426.71|424.91|0
1645180800000|2022-02-18 10:40:00|426.71|424.91|425.85|424.05|426.71|424.91|425.85|424.05|0
1645180810000|2022-02-18 10:40:10|426.06|424.26|426.28|424.48|426.28|424.48|426.06|424.26|0
1645180820000|2022-02-18 10:40:20|426.06|424.26|426.06|424.26|426.06|424.26|426.06|424.26|0
1645180840000|2022-02-18 10:40:40|425.95|424.15|426.06|424.26|426.06|424.26|425.95|424.15|0
1645180850000|2022-02-18 10:40:50|425.95|424.15|425.95|424.15|425.95|424.15|425.95|424.15|0
1645180860000|2022-02-18 10:41:00|426.06|424.26|425.85|424.05|426.06|424.26|425.85|424.05|0
1645180880000|2022-02-18 10:41:20|425.84|424.04|425.63|423.83|425.84|424.04|425.63|423.83|0
1645180890000|2022-02-18 10:41:30|425.73|423.93|425.84|424.04|425.84|424.04|425.73|423.93|0
1645180900000|2022-02-18 10:41:40|426.06|424.26|425.63|423.83|426.06|424.26|425.63|423.83|0
1645180910000|2022-02-18 10:41:50|425.84|424.04|425.84|424.04|425.84|424.04|425.63|423.83|0
1645180920000|2022-02-18 10:42:00|425.73|423.93|426.06|424.26|426.06|424.26|425.73|423.93|0
1645180930000|2022-02-18 10:42:10|426.16|424.36|426.16|424.36|426.16|424.36|426.16|424.36|0
1645180940000|2022-02-18 10:42:20|426.28|424.48|426.06|424.26|426.28|424.48|426.06|424.26|0
1645180950000|2022-02-18 10:42:30|425.84|424.04|426.06|424.26|426.06|424.26|425.84|424.04|0
1645180970000|2022-02-18 10:42:50|425.95|424.15|426.16|424.36|426.16|424.36|425.95|424.15|0
1645180980000|2022-02-18 10:43:00|426.28|424.48|426.06|424.26|426.28|424.48|426.06|424.26|0
1645180990000|2022-02-18 10:43:10|425.84|424.04|425.84|424.04|425.84|424.04|425.84|424.04|0
1645181000000|2022-02-18 10:43:20|426.06|424.26|426.06|424.26|426.06|424.26|426.06|424.26|0
1645181010000|2022-02-18 10:43:30|426.16|424.36|426.28|424.48|426.28|424.48|426.06|424.26|0
1645181020000|2022-02-18 10:43:40|426.16|424.36|426.28|424.48|426.28|424.48|426.16|424.36|0
1645181030000|2022-02-18 10:43:50|426.06|424.26|425.84|424.04|426.06|424.26|425.84|424.04|0
1645181040000|2022-02-18 10:44:00|426.06|424.26|426.06|424.26|426.06|424.26|426.06|424.26|0
1645181050000|2022-02-18 10:44:10|426.28|424.48|426.28|424.48|426.28|424.48|426.28|424.48|0
1645181060000|2022-02-18 10:44:20|426.71|424.91|426.38|424.58|426.71|424.91|426.38|424.58|0
1645181070000|2022-02-18 10:44:30|426.28|424.48|426.27|424.47|426.28|424.48|426.27|424.47|0
1645181080000|2022-02-18 10:44:40|426.06|424.26|426.27|424.47|426.27|424.47|426.06|424.26|0
1645181090000|2022-02-18 10:44:50|426.16|424.36|425.95|424.15|426.27|424.47|425.95|424.15|0
1645181100000|2022-02-18 10:45:00|426.16|424.36|426.27|424.47|426.27|424.47|426.06|424.26|0
1645181120000|2022-02-18 10:45:20|425.84|424.04|426.06|424.26|426.06|424.26|425.84|424.04|0
1645181130000|2022-02-18 10:45:30|426.27|424.47|425.84|424.04|426.27|424.47|425.84|424.04|0
1645181150000|2022-02-18 10:45:50|425.62|423.82|426.27|424.47|426.27|424.47|425.62|423.82|0
1645181160000|2022-02-18 10:46:00|426.06|424.26|426.06|424.26|426.06|424.26|425.84|424.04|0
1645181170000|2022-02-18 10:46:10|425.84|424.04|425.62|423.82|425.84|424.04|425.62|423.82|0
1645181200000|2022-02-18 10:46:40|425.41|423.61|425.41|423.61|425.41|423.61|425.41|423.61|0
1645181210000|2022-02-18 10:46:50|425.62|423.82|425.41|423.61|425.62|423.82|425.41|423.61|0
1645181220000|2022-02-18 10:47:00|425.62|423.82|425.41|423.61|425.62|423.82|425.41|423.61|0
1645181230000|2022-02-18 10:47:10|425.62|423.82|425.62|423.82|425.62|423.82|425.41|423.61|0
1645181240000|2022-02-18 10:47:20|425.84|424.04|425.84|424.04|425.84|424.04|425.84|424.04|0
1645181250000|2022-02-18 10:47:30|426.06|424.26|426.06|424.26|426.49|424.69|426.06|424.26|0
1645181260000|2022-02-18 10:47:40|425.94|424.14|426.05|424.25|426.06|424.26|425.94|424.14|0
1645181270000|2022-02-18 10:47:50|425.84|424.04|425.84|424.04|426.05|424.25|425.84|424.04|0
1645181280000|2022-02-18 10:48:00|425.62|423.82|425.84|424.04|425.84|424.04|425.62|423.82|0
1645181290000|2022-02-18 10:48:10|426.05|424.25|426.59|424.79|426.59|424.79|426.05|424.25|0
1645181300000|2022-02-18 10:48:20|426.49|424.69|426.7|424.9|426.7|424.9|426.49|424.69|0
1645181310000|2022-02-18 10:48:30|426.59|424.79|426.37|424.57|426.59|424.79|426.37|424.57|0
1645181320000|2022-02-18 10:48:40|426.49|424.69|426.49|424.69|426.49|424.69|426.49|424.69|0
1645181330000|2022-02-18 10:48:50|426.27|424.47|426.27|424.47|426.27|424.47|426.27|424.47|0
1645181340000|2022-02-18 10:49:00|426.05|424.25|426.27|424.47|426.27|424.47|426.05|424.25|0
1645181350000|2022-02-18 10:49:10|426.49|424.69|426.49|424.69|426.49|424.69|426.27|424.47|0
1645181360000|2022-02-18 10:49:20|426.7|424.9|426.7|424.9|426.92|425.12|426.7|424.9|0
1645181370000|2022-02-18 10:49:30|426.92|425.12|426.92|425.12|426.92|425.12|426.92|425.12|0
1645181380000|2022-02-18 10:49:40|426.7|424.9|426.7|424.9|426.7|424.9|426.49|424.69|0
1645181390000|2022-02-18 10:49:50|426.49|424.69|426.49|424.69|426.49|424.69|426.49|424.69|0
1645181400000|2022-02-18 10:50:00|425.84|424.04|424.1|422.3|425.84|424.04|424.1|422.3|0
1645181410000|2022-02-18 10:50:10|424.75|422.95|424.75|422.95|424.97|423.17|424.75|422.95|0
1645181420000|2022-02-18 10:50:20|424.97|423.17|425.19|423.39|425.19|423.39|424.97|423.17|0
1645181430000|2022-02-18 10:50:30|425.07|423.27|424.32|422.52|425.07|423.27|424.32|422.52|0
1645181440000|2022-02-18 10:50:40|424.54|422.74|424.32|422.52|424.75|422.95|424.32|422.52|0
1645181450000|2022-02-18 10:50:50|424.1|422.3|424.21|422.41|424.21|422.41|423.89|422.09|0
1645181460000|2022-02-18 10:51:00|424.32|422.52|424.54|422.74|424.54|422.74|424.32|422.52|0
1645181470000|2022-02-18 10:51:10|424.32|422.52|424.1|422.3|424.54|422.74|424.1|422.3|0
1645181480000|2022-02-18 10:51:20|423.89|422.09|424.1|422.3|424.1|422.3|423.89|422.09|0
1645181490000|2022-02-18 10:51:30|423.99|422.19|423.67|421.87|423.99|422.19|423.67|421.87|0
1645181500000|2022-02-18 10:51:40|423.45|421.65|423.67|421.87|423.67|421.87|423.45|421.65|0
1645181510000|2022-02-18 10:51:50|423.45|421.65|423.45|421.65|423.56|421.76|423.45|421.65|0
1645181520000|2022-02-18 10:52:00|423.67|421.87|423.89|422.09|423.89|422.09|423.67|421.87|0
1645181530000|2022-02-18 10:52:10|424.1|422.3|423.99|422.19|424.1|422.3|423.99|422.19|0
1645181540000|2022-02-18 10:52:20|423.88|422.08|423.67|421.87|423.88|422.08|423.67|421.87|0
1645181550000|2022-02-18 10:52:30|423.24|421.44|423.24|421.44|423.24|421.44|423.24|421.44|0
1645181560000|2022-02-18 10:52:40|423.45|421.65|423.45|421.65|423.56|421.76|423.45|421.65|0
1645181570000|2022-02-18 10:52:50|423.56|421.76|423.56|421.76|423.56|421.76|423.45|421.65|0
1645181580000|2022-02-18 10:53:00|424.32|422.52|424.1|422.3|424.32|422.52|424.1|422.3|0
1645181590000|2022-02-18 10:53:10|423.88|422.08|423.99|422.19|424.1|422.3|423.88|422.08|0
1645181600000|2022-02-18 10:53:20|424.1|422.3|424.2|422.4|424.32|422.52|424.1|422.3|0
1645181610000|2022-02-18 10:53:30|424.32|422.52|424.53|422.73|424.53|422.73|424.32|422.52|0
1645181620000|2022-02-18 10:53:40|424.32|422.52|424.32|422.52|424.42|422.62|424.32|422.52|0
1645181630000|2022-02-18 10:53:50|424.53|422.73|424.53|422.73|424.53|422.73|424.53|422.73|0
1645181640000|2022-02-18 10:54:00|424.64|422.84|424.53|422.73|424.75|422.95|424.53|422.73|0
1645181650000|2022-02-18 10:54:10|424.1|422.3|424.32|422.52|424.32|422.52|424.1|422.3|0
1645181660000|2022-02-18 10:54:20|424.1|422.3|424.32|422.52|424.32|422.52|424.1|422.3|0
1645181670000|2022-02-18 10:54:30|424.2|422.4|424.75|422.95|424.75|422.95|424.2|422.4|0
1645181680000|2022-02-18 10:54:40|424.53|422.73|424.42|422.62|424.53|422.73|424.42|422.62|0
1645181690000|2022-02-18 10:54:50|424.32|422.52|424.96|423.16|424.96|423.16|424.32|422.52|0
1645181700000|2022-02-18 10:55:00|424.75|422.95|425.28|423.48|425.28|423.48|424.75|422.95|0
1645181710000|2022-02-18 10:55:10|424.96|423.16|425.18|423.38|425.18|423.38|424.96|423.16|0
1645181720000|2022-02-18 10:55:20|425.4|423.6|425.18|423.38|425.4|423.6|425.18|423.38|0
1645181730000|2022-02-18 10:55:30|425.4|423.6|425.5|423.7|425.5|423.7|425.4|423.6|0
1645181740000|2022-02-18 10:55:40|425.4|423.6|425.5|423.7|425.61|423.81|425.4|423.6|0
1645181750000|2022-02-18 10:55:50|425.72|423.92|426.05|424.25|426.05|424.25|425.72|423.92|0
1645181760000|2022-02-18 10:56:00|425.83|424.03|425.61|423.81|425.83|424.03|425.61|423.81|0
1645181770000|2022-02-18 10:56:10|425.4|423.6|425.61|423.81|425.61|423.81|425.4|423.6|0
1645181780000|2022-02-18 10:56:20|425.4|423.6|425.18|423.38|425.4|423.6|425.18|423.38|0
1645181790000|2022-02-18 10:56:30|425.28|423.48|425.4|423.6|425.4|423.6|425.28|423.48|0
1645181800000|2022-02-18 10:56:40|425.61|423.81|425.61|423.81|425.61|423.81|425.61|423.81|0
1645181810000|2022-02-18 10:56:50|425.4|423.6|425.4|423.6|425.4|423.6|425.18|423.38|0
1645181830000|2022-02-18 10:57:10|425.18|423.38|425.18|423.38|425.18|423.38|425.18|423.38|0
1645181850000|2022-02-18 10:57:30|424.96|423.16|424.96|423.16|424.96|423.16|424.96|423.16|0
1645181860000|2022-02-18 10:57:40|424.75|422.95|424.31|422.51|424.75|422.95|424.31|422.51|0
1645181870000|2022-02-18 10:57:50|424.53|422.73|424.53|422.73|424.53|422.73|424.53|422.73|0
1645181880000|2022-02-18 10:58:00|424.31|422.51|424.1|422.3|424.31|422.51|424.1|422.3|0
1645181890000|2022-02-18 10:58:10|423.98|422.18|423.66|421.86|423.98|422.18|423.66|421.86|0
1645181900000|2022-02-18 10:58:20|423.88|422.08|423.88|422.08|423.88|422.08|423.88|422.08|0
1645181920000|2022-02-18 10:58:40|423.45|421.65|423.45|421.65|423.55|421.75|423.45|421.65|0
1645181930000|2022-02-18 10:58:50|423.66|421.86|423.45|421.65|423.66|421.86|423.45|421.65|0
1645181950000|2022-02-18 10:59:10|423.66|421.86|423.66|421.86|423.66|421.86|423.66|421.86|0
1645181960000|2022-02-18 10:59:20|423.88|422.08|423.44|421.64|423.88|422.08|423.44|421.64|0
1645181970000|2022-02-18 10:59:30|423.23|421.43|423.23|421.43|423.44|421.64|423.23|421.43|0
1645181980000|2022-02-18 10:59:40|423.01|421.21|423.01|421.21|423.12|421.32|423.01|421.21|0
1645181990000|2022-02-18 10:59:50|423.44|421.64|423.66|421.86|423.66|421.86|423.44|421.64|0
1645182000000|2022-02-18 11:00:00|423.55|421.75|424.09|422.29|424.09|422.29|423.55|421.75|0
1645182010000|2022-02-18 11:00:10|423.88|422.08|423.33|421.53|423.88|422.08|423.33|421.53|0
1645182020000|2022-02-18 11:00:20|423.01|421.21|422.8|421|423.01|421.21|422.8|421|0
1645182030000|2022-02-18 11:00:30|422.79|420.99|423.44|421.64|423.44|421.64|422.79|420.99|0
1645182040000|2022-02-18 11:00:40|423.76|421.96|423.88|422.08|423.88|422.08|423.76|421.96|0
1645182050000|2022-02-18 11:00:50|423.66|421.86|423.44|421.64|423.66|421.86|423.23|421.43|0
1645182060000|2022-02-18 11:01:00|423.23|421.43|423.23|421.43|423.23|421.43|423.11|421.31|0
1645182070000|2022-02-18 11:01:10|423.01|421.21|422.79|420.99|423.01|421.21|422.79|420.99|0
1645182080000|2022-02-18 11:01:20|422.9|421.1|423.01|421.21|423.01|421.21|422.9|421.1|0
1645182100000|2022-02-18 11:01:40|422.79|420.99|422.58|420.78|422.79|420.99|422.58|420.78|0
1645182110000|2022-02-18 11:01:50|422.79|420.99|422.58|420.78|422.79|420.99|422.58|420.78|0
1645182130000|2022-02-18 11:02:10|422.68|420.88|422.79|420.99|422.79|420.99|422.68|420.88|0
1645182140000|2022-02-18 11:02:20|423.01|421.21|423.01|421.21|423.23|421.43|423.01|421.21|0
1645182150000|2022-02-18 11:02:30|423.23|421.43|422.79|420.99|423.23|421.43|422.79|420.99|0
1645182160000|2022-02-18 11:02:40|422.58|420.78|422.58|420.78|422.79|420.99|422.58|420.78|0
1645182170000|2022-02-18 11:02:50|422.79|420.99|422.79|420.99|422.79|420.99|422.79|420.99|0
1645182180000|2022-02-18 11:03:00|422.58|420.78|422.68|420.88|422.79|420.99|422.58|420.78|0
1645182190000|2022-02-18 11:03:10|422.58|420.78|422.58|420.78|422.58|420.78|422.58|420.78|0
1645182200000|2022-02-18 11:03:20|422.36|420.56|422.36|420.56|422.36|420.56|422.14|420.34|0
1645182210000|2022-02-18 11:03:30|422.58|420.78|422.58|420.78|422.58|420.78|422.36|420.56|0
1645182220000|2022-02-18 11:03:40|422.68|420.88|422.79|420.99|422.9|421.1|422.58|420.78|0
1645182230000|2022-02-18 11:03:50|423.01|421.21|422.79|420.99|423.01|421.21|422.79|420.99|0
1645182240000|2022-02-18 11:04:00|423.01|421.21|423.33|421.53|423.66|421.86|423.01|421.21|0
1645182250000|2022-02-18 11:04:10|423.44|421.64|423.44|421.64|423.44|421.64|423.44|421.64|0
1645182260000|2022-02-18 11:04:20|423.22|421.42|423.44|421.64|423.44|421.64|423.22|421.42|0
1645182270000|2022-02-18 11:04:30|423.22|421.42|423.22|421.42|423.22|421.42|423.22|421.42|0
1645182280000|2022-02-18 11:04:40|423.01|421.21|423.01|421.21|423.01|421.21|423.01|421.21|0
1645182290000|2022-02-18 11:04:50|422.79|420.99|423.01|421.21|423.01|421.21|422.79|420.99|0
1645182310000|2022-02-18 11:05:10|422.89|421.09|422.79|420.99|422.89|421.09|422.79|420.99|0
1645182320000|2022-02-18 11:05:20|422.68|420.88|423.11|421.31|423.11|421.31|422.68|420.88|0
1645182330000|2022-02-18 11:05:30|423.22|421.42|423.76|421.96|423.87|422.07|423.22|421.42|0
1645182340000|2022-02-18 11:05:40|423.97|422.17|423.87|422.07|423.97|422.17|423.87|422.07|0
1645182360000|2022-02-18 11:06:00|423.76|421.96|423.76|421.96|423.76|421.96|423.76|421.96|0
1645182370000|2022-02-18 11:06:10|423.87|422.07|423.87|422.07|423.87|422.07|423.87|422.07|0
1645182380000|2022-02-18 11:06:20|424.3|422.5|424.3|422.5|424.3|422.5|424.3|422.5|0
1645182390000|2022-02-18 11:06:30|424.09|422.29|424.09|422.29|424.09|422.29|424.09|422.29|0
1645182410000|2022-02-18 11:06:50|423.87|422.07|423.97|422.17|424.09|422.29|423.87|422.07|0
1645182420000|2022-02-18 11:07:00|424.09|422.29|424.09|422.29|424.09|422.29|423.87|422.07|0
1645182440000|2022-02-18 11:07:20|424.3|422.5|424.52|422.72|424.52|422.72|424.3|422.5|0
1645182450000|2022-02-18 11:07:30|424.3|422.5|424.52|422.72|424.52|422.72|424.3|422.5|0
1645182460000|2022-02-18 11:07:40|424.3|422.5|424.73|422.93|424.73|422.93|424.3|422.5|0
1645182470000|2022-02-18 11:07:50|424.95|423.15|424.95|423.15|424.95|423.15|424.95|423.15|0
1645182480000|2022-02-18 11:08:00|424.73|422.93|424.73|422.93|424.73|422.93|424.73|422.93|0
1645182490000|2022-02-18 11:08:10|424.52|422.72|424.41|422.61|424.73|422.93|424.3|422.5|0
1645182500000|2022-02-18 11:08:20|424.52|422.72|424.52|422.72|424.52|422.72|424.52|422.72|0
1645182510000|2022-02-18 11:08:30|424.95|423.15|424.95|423.15|424.95|423.15|424.95|423.15|0
1645182520000|2022-02-18 11:08:40|424.73|422.93|424.52|422.72|424.73|422.93|424.52|422.72|0
1645182530000|2022-02-18 11:08:50|424.73|422.93|424.73|422.93|424.73|422.93|424.73|422.93|0
1645182540000|2022-02-18 11:09:00|424.84|423.04|424.95|423.15|424.95|423.15|424.84|423.04|0
1645182550000|2022-02-18 11:09:10|424.73|422.93|424.52|422.72|424.73|422.93|424.52|422.72|0
1645182560000|2022-02-18 11:09:20|424.73|422.93|424.95|423.15|424.95|423.15|424.73|422.93|0
1645182570000|2022-02-18 11:09:30|424.73|422.93|424.95|423.15|425.05|423.25|424.73|422.93|0
1645182590000|2022-02-18 11:09:50|424.84|423.04|424.84|423.04|425.17|423.37|424.84|423.04|0
1645182600000|2022-02-18 11:10:00|424.95|423.15|424.95|423.15|424.95|423.15|424.95|423.15|0
1645182620000|2022-02-18 11:10:20|424.73|422.93|424.73|422.93|424.73|422.93|424.73|422.93|0
1645182630000|2022-02-18 11:10:30|424.95|423.15|424.95|423.15|424.95|423.15|424.95|423.15|0
1645182640000|2022-02-18 11:10:40|424.73|422.93|424.73|422.93|424.73|422.93|424.73|422.93|0
1645182650000|2022-02-18 11:10:50|424.84|423.04|425.38|423.58|425.38|423.58|424.84|423.04|0
1645182660000|2022-02-18 11:11:00|425.16|423.36|425.16|423.36|425.16|423.36|425.16|423.36|0
1645182670000|2022-02-18 11:11:10|425.05|423.25|424.95|423.15|425.16|423.36|424.95|423.15|0
1645182680000|2022-02-18 11:11:20|424.73|422.93|424.95|423.15|424.95|423.15|424.73|422.93|0
1645182690000|2022-02-18 11:11:30|425.16|423.36|425.16|423.36|425.16|423.36|425.16|423.36|0
1645182710000|2022-02-18 11:11:50|424.95|423.15|424.73|422.93|424.95|423.15|424.73|422.93|0
1645182720000|2022-02-18 11:12:00|424.95|423.15|424.83|423.03|424.95|423.15|424.51|422.71|0
1645182730000|2022-02-18 11:12:10|424.73|422.93|424.73|422.93|424.83|423.03|424.73|422.93|0
1645182740000|2022-02-18 11:12:20|424.51|422.71|424.51|422.71|424.73|422.93|424.51|422.71|0
1645182750000|2022-02-18 11:12:30|424.62|422.82|424.62|422.82|424.62|422.82|424.51|422.71|0
1645182760000|2022-02-18 11:12:40|424.51|422.71|424.51|422.71|424.51|422.71|424.51|422.71|0
1645182780000|2022-02-18 11:13:00|424.3|422.5|424.3|422.5|424.51|422.71|424.3|422.5|0
1645182790000|2022-02-18 11:13:10|424.51|422.71|424.51|422.71|424.73|422.93|424.51|422.71|0
1645182800000|2022-02-18 11:13:20|424.3|422.5|423.43|421.63|424.73|422.93|423.43|421.63|0
1645182810000|2022-02-18 11:13:30|423.1|421.3|422.57|420.77|423.1|421.3|422.57|420.77|0
1645182820000|2022-02-18 11:13:40|422.35|420.55|422.35|420.55|422.35|420.55|422.13|420.33|0
1645182830000|2022-02-18 11:13:50|422.78|420.98|422.78|420.98|422.88|421.08|422.78|420.98|0
1645182840000|2022-02-18 11:14:00|423|421.2|423|421.2|423|421.2|423|421.2|0
1645182850000|2022-02-18 11:14:10|423.43|421.63|423.86|422.06|423.86|422.06|423.43|421.63|0
1645182860000|2022-02-18 11:14:20|423.97|422.17|423.75|421.95|423.97|422.17|423.75|421.95|0
1645182870000|2022-02-18 11:14:30|423.86|422.06|423.97|422.17|423.97|422.17|423.65|421.85|0
1645182880000|2022-02-18 11:14:40|423.86|422.06|423.97|422.17|424.08|422.28|423.86|422.06|0
1645182890000|2022-02-18 11:14:50|424.08|422.28|424.08|422.28|424.29|422.49|424.08|422.28|0
1645182900000|2022-02-18 11:15:00|424.18|422.38|424.29|422.49|424.29|422.49|424.18|422.38|0
1645182910000|2022-02-18 11:15:10|424.4|422.6|424.51|422.71|424.51|422.71|424.29|422.49|0
1645182920000|2022-02-18 11:15:20|424.94|423.14|424.94|423.14|424.94|423.14|424.94|423.14|0
1645182930000|2022-02-18 11:15:30|424.83|423.03|424.51|422.71|424.83|423.03|424.51|422.71|0
1645182950000|2022-02-18 11:15:50|425.38|423.58|425.16|423.36|425.59|423.79|425.16|423.36|0
1645182960000|2022-02-18 11:16:00|425.38|423.58|425.59|423.79|425.59|423.79|425.16|423.36|0
1645182970000|2022-02-18 11:16:10|425.81|424.01|425.59|423.79|425.81|424.01|425.59|423.79|0
1645182980000|2022-02-18 11:16:20|425.16|423.36|425.26|423.46|425.26|423.46|425.16|423.36|0
1645182990000|2022-02-18 11:16:30|425.16|423.36|425.16|423.36|425.38|423.58|425.16|423.36|0
1645183000000|2022-02-18 11:16:40|425.26|423.46|425.37|423.57|425.37|423.57|425.26|423.46|0
1645183010000|2022-02-18 11:16:50|425.59|423.79|425.59|423.79|425.59|423.79|425.59|423.79|0
1645183020000|2022-02-18 11:17:00|425.7|423.9|426.02|424.22|426.02|424.22|425.7|423.9|0
1645183030000|2022-02-18 11:17:10|425.81|424.01|426.02|424.22|426.02|424.22|425.81|424.01|0
1645183040000|2022-02-18 11:17:20|425.91|424.11|426.02|424.22|426.24|424.44|425.91|424.11|0
1645183050000|2022-02-18 11:17:30|425.69|423.89|425.81|424.01|426.02|424.22|425.69|423.89|0
1645183060000|2022-02-18 11:17:40|425.91|424.11|426.24|424.44|426.24|424.44|425.91|424.11|0
1645183070000|2022-02-18 11:17:50|426.02|424.22|426.24|424.44|426.24|424.44|426.02|424.22|0
1645183080000|2022-02-18 11:18:00|426.02|424.22|425.81|424.01|426.02|424.22|425.81|424.01|0
1645183100000|2022-02-18 11:18:20|426.02|424.22|425.81|424.01|426.02|424.22|425.81|424.01|0
1645183110000|2022-02-18 11:18:30|425.91|424.11|426.02|424.22|426.02|424.22|425.81|424.01|0
1645183120000|2022-02-18 11:18:40|426.24|424.44|426.02|424.22|426.24|424.44|426.02|424.22|0
1645183130000|2022-02-18 11:18:50|425.81|424.01|426.02|424.22|426.02|424.22|425.81|424.01|0
1645183140000|2022-02-18 11:19:00|426.24|424.44|426.24|424.44|426.24|424.44|426.24|424.44|0
1645183150000|2022-02-18 11:19:10|426.46|424.66|426.46|424.66|426.46|424.66|426.46|424.66|0
1645183160000|2022-02-18 11:19:20|426.67|424.87|426.78|424.98|426.78|424.98|426.67|424.87|0
1645183170000|2022-02-18 11:19:30|427.11|425.31|427.43|425.63|427.43|425.63|427.11|425.31|0
1645183180000|2022-02-18 11:19:40|427.32|425.52|427.11|425.31|427.54|425.74|427.11|425.31|0
1645183190000|2022-02-18 11:19:50|426.67|424.87|426.67|424.87|426.67|424.87|426.67|424.87|0
1645183200000|2022-02-18 11:20:00|426.46|424.66|426.67|424.87|426.67|424.87|426.46|424.66|0
1645183210000|2022-02-18 11:20:10|426.89|425.09|426.78|424.98|426.89|425.09|426.78|424.98|0
1645183220000|2022-02-18 11:20:20|427.11|425.31|427.11|425.31|427.11|425.31|427.11|425.31|0
1645183230000|2022-02-18 11:20:30|426.89|425.09|426.89|425.09|426.99|425.19|426.89|425.09|0
1645183240000|2022-02-18 11:20:40|426.67|424.87|426.89|425.09|426.89|425.09|426.67|424.87|0
1645183250000|2022-02-18 11:20:50|426.78|424.98|426.67|424.87|426.78|424.98|426.67|424.87|0
1645183260000|2022-02-18 11:21:00|426.89|425.09|426.89|425.09|426.89|425.09|426.89|425.09|0
1645183270000|2022-02-18 11:21:10|426.99|425.19|426.89|425.09|426.99|425.19|426.89|425.09|0
1645183280000|2022-02-18 11:21:20|426.77|424.97|426.45|424.65|426.77|424.97|426.45|424.65|0
1645183290000|2022-02-18 11:21:30|426.24|424.44|426.24|424.44|426.24|424.44|426.24|424.44|0
1645183300000|2022-02-18 11:21:40|426.34|424.54|426.77|424.97|426.77|424.97|426.34|424.54|0
1645183310000|2022-02-18 11:21:50|426.89|425.09|426.67|424.87|426.89|425.09|426.67|424.87|0
1645183320000|2022-02-18 11:22:00|426.77|424.97|426.67|424.87|426.77|424.97|426.45|424.65|0
1645183330000|2022-02-18 11:22:10|426.56|424.76|426.45|424.65|426.56|424.76|426.24|424.44|0
1645183340000|2022-02-18 11:22:20|426.24|424.44|426.02|424.22|426.24|424.44|426.02|424.22|0
1645183350000|2022-02-18 11:22:30|426.24|424.44|426.12|424.32|426.24|424.44|426.12|424.32|0
1645183360000|2022-02-18 11:22:40|426.02|424.22|425.8|424|426.02|424.22|425.8|424|0
1645183370000|2022-02-18 11:22:50|426.02|424.22|426.02|424.22|426.02|424.22|426.02|424.22|0
1645183380000|2022-02-18 11:23:00|425.91|424.11|425.8|424|425.91|424.11|425.8|424|0
1645183390000|2022-02-18 11:23:10|426.02|424.22|426.02|424.22|426.12|424.32|426.02|424.22|0
1645183410000|2022-02-18 11:23:30|426.12|424.32|426.23|424.43|426.23|424.43|426.12|424.32|0
1645183420000|2022-02-18 11:23:40|426.02|424.22|426.02|424.22|426.02|424.22|426.02|424.22|0
1645183440000|2022-02-18 11:24:00|425.9|424.1|425.8|424|425.9|424.1|425.8|424|0
1645183450000|2022-02-18 11:24:10|425.69|423.89|425.47|423.67|425.69|423.89|425.37|423.57|0
1645183460000|2022-02-18 11:24:20|425.37|423.57|425.58|423.78|425.58|423.78|425.37|423.57|0
1645183470000|2022-02-18 11:24:30|425.37|423.57|425.25|423.45|425.37|423.57|425.15|423.35|0
1645183480000|2022-02-18 11:24:40|425.37|423.57|425.58|423.78|425.58|423.78|425.37|423.57|0
1645183490000|2022-02-18 11:24:50|425.8|424|425.8|424|425.8|424|425.8|424|0
1645183500000|2022-02-18 11:25:00|425.58|423.78|425.58|423.78|425.58|423.78|425.58|423.78|0
1645183510000|2022-02-18 11:25:10|425.37|423.57|425.37|423.57|425.37|423.57|425.37|423.57|0
1645183540000|2022-02-18 11:25:40|425.25|423.45|425.25|423.45|425.25|423.45|425.25|423.45|0
1645183550000|2022-02-18 11:25:50|425.37|423.57|425.37|423.57|425.37|423.57|425.37|423.57|0
1645183570000|2022-02-18 11:26:10|425.58|423.78|425.47|423.67|425.58|423.78|425.37|423.57|0
1645183580000|2022-02-18 11:26:20|425.58|423.78|425.36|423.56|425.58|423.78|425.36|423.56|0
1645183590000|2022-02-18 11:26:30|425.47|423.67|425.69|423.89|425.8|424|425.47|423.67|0
1645183600000|2022-02-18 11:26:40|425.8|424|425.8|424|425.8|424|425.69|423.89|0
1645183610000|2022-02-18 11:26:50|425.58|423.78|425.58|423.78|425.58|423.78|425.58|423.78|0
1645183650000|2022-02-18 11:27:30|425.8|424|425.8|424|425.8|424|425.8|424|0
1645183670000|2022-02-18 11:27:50|425.36|423.56|425.36|423.56|425.36|423.56|425.36|423.56|0
1645183680000|2022-02-18 11:28:00|425.25|423.45|425.36|423.56|425.36|423.56|425.25|423.45|0
1645183710000|2022-02-18 11:28:30|425.15|423.35|425.15|423.35|425.15|423.35|425.15|423.35|0
1645183720000|2022-02-18 11:28:40|425.36|423.56|425.36|423.56|425.36|423.56|425.36|423.56|0
1645183740000|2022-02-18 11:29:00|425.58|423.78|425.58|423.78|425.58|423.78|425.58|423.78|0
1645183750000|2022-02-18 11:29:10|425.8|424|425.58|423.78|425.8|424|425.58|423.78|0
1645183760000|2022-02-18 11:29:20|425.36|423.56|425.36|423.56|425.36|423.56|425.36|423.56|0
1645183780000|2022-02-18 11:29:40|425.14|423.34|425.14|423.34|425.14|423.34|425.14|423.34|0
1645183790000|2022-02-18 11:29:50|425.36|423.56|425.36|423.56|425.36|423.56|425.36|423.56|0
1645183800000|2022-02-18 11:30:00|425.14|423.34|425.14|423.34|425.14|423.34|425.14|423.34|0
1645183810000|2022-02-18 11:30:10|425.25|423.45|425.14|423.34|425.36|423.56|425.14|423.34|0
1645183820000|2022-02-18 11:30:20|425.36|423.56|425.14|423.34|425.36|423.56|425.14|423.34|0
1645183830000|2022-02-18 11:30:30|425.36|423.56|425.36|423.56|425.36|423.56|425.14|423.34|0
1645183840000|2022-02-18 11:30:40|425.25|423.45|425.14|423.34|425.25|423.45|425.14|423.34|0
1645183870000|2022-02-18 11:31:10|424.93|423.13|424.93|423.13|424.93|423.13|424.93|423.13|0
1645183880000|2022-02-18 11:31:20|424.49|422.69|424.71|422.91|424.71|422.91|424.49|422.69|0
1645183890000|2022-02-18 11:31:30|424.49|422.69|424.06|422.26|424.49|422.69|424.06|422.26|0
1645183900000|2022-02-18 11:31:40|424.28|422.48|424.28|422.48|424.28|422.48|424.28|422.48|0
1645183910000|2022-02-18 11:31:50|424.49|422.69|424.6|422.8|424.6|422.8|424.49|422.69|0
1645183920000|2022-02-18 11:32:00|424.49|422.69|424.38|422.58|424.49|422.69|424.28|422.48|0
1645183930000|2022-02-18 11:32:10|424.6|422.8|424.49|422.69|424.71|422.91|424.49|422.69|0
1645183940000|2022-02-18 11:32:20|424.71|422.91|425.25|423.45|425.25|423.45|424.71|422.91|0
1645183950000|2022-02-18 11:32:30|425.36|423.56|425.58|423.78|425.58|423.78|425.36|423.56|0
1645183960000|2022-02-18 11:32:40|425.57|423.77|425.36|423.56|425.57|423.77|425.36|423.56|0
1645183970000|2022-02-18 11:32:50|425.57|423.77|425.57|423.77|425.57|423.77|425.57|423.77|0
1645183980000|2022-02-18 11:33:00|425.36|423.56|425.79|423.99|425.79|423.99|425.36|423.56|0
1645184000000|2022-02-18 11:33:20|425.68|423.88|425.24|423.44|425.68|423.88|425.14|423.34|0
1645184010000|2022-02-18 11:33:30|425.36|423.56|425.14|423.34|425.36|423.56|425.14|423.34|0
1645184020000|2022-02-18 11:33:40|424.92|423.12|424.92|423.12|424.92|423.12|424.92|423.12|0
1645184030000|2022-02-18 11:33:50|425.03|423.23|425.14|423.34|425.36|423.56|425.03|423.23|0
1645184040000|2022-02-18 11:34:00|425.36|423.56|425.14|423.34|425.36|423.56|425.14|423.34|0
1645184050000|2022-02-18 11:34:10|424.92|423.12|424.71|422.91|424.92|423.12|424.71|422.91|0
1645184060000|2022-02-18 11:34:20|424.16|422.36|424.27|422.47|424.27|422.47|424.06|422.26|0
1645184070000|2022-02-18 11:34:30|424.49|422.69|424.27|422.47|424.71|422.91|424.27|422.47|0
1645184080000|2022-02-18 11:34:40|424.49|422.69|424.49|422.69|424.49|422.69|424.27|422.47|0
1645184090000|2022-02-18 11:34:50|424.59|422.79|424.27|422.47|424.59|422.79|424.27|422.47|0
1645184120000|2022-02-18 11:35:20|424.06|422.26|424.27|422.47|424.27|422.47|424.06|422.26|0
1645184130000|2022-02-18 11:35:30|424.49|422.69|424.27|422.47|424.49|422.69|424.27|422.47|0
1645184140000|2022-02-18 11:35:40|424.49|422.69|424.49|422.69|424.49|422.69|424.49|422.69|0
1645184150000|2022-02-18 11:35:50|424.27|422.47|424.49|422.69|424.49|422.69|424.27|422.47|0
1645184160000|2022-02-18 11:36:00|424.71|422.91|424.49|422.69|424.71|422.91|424.49|422.69|0
1645184170000|2022-02-18 11:36:10|424.27|422.47|424.06|422.26|424.27|422.47|424.06|422.26|0
1645184180000|2022-02-18 11:36:20|424.27|422.47|424.27|422.47|424.27|422.47|424.27|422.47|0
1645184200000|2022-02-18 11:36:40|424.59|422.79|424.7|422.9|424.7|422.9|424.49|422.69|0
1645184220000|2022-02-18 11:37:00|424.92|423.12|424.92|423.12|424.92|423.12|424.92|423.12|0
1645184240000|2022-02-18 11:37:20|425.14|423.34|424.92|423.12|425.14|423.34|424.92|423.12|0
1645184250000|2022-02-18 11:37:30|425.14|423.34|425.14|423.34|425.14|423.34|425.14|423.34|0
1645184260000|2022-02-18 11:37:40|425.57|423.77|425.35|423.55|425.57|423.77|425.35|423.55|0
1645184270000|2022-02-18 11:37:50|425.14|423.34|424.92|423.12|425.14|423.34|424.92|423.12|0
1645184280000|2022-02-18 11:38:00|424.27|422.47|424.05|422.25|424.49|422.69|424.05|422.25|0
1645184290000|2022-02-18 11:38:10|423.84|422.04|423.72|421.92|423.84|422.04|423.62|421.82|0
1645184300000|2022-02-18 11:38:20|423.62|421.82|423.84|422.04|423.84|422.04|423.62|421.82|0
1645184310000|2022-02-18 11:38:30|423.94|422.14|424.05|422.25|424.27|422.47|423.94|422.14|0
1645184320000|2022-02-18 11:38:40|424.37|422.57|424.37|422.57|424.37|422.57|424.37|422.57|0
1645184330000|2022-02-18 11:38:50|424.49|422.69|424.27|422.47|424.49|422.69|424.27|422.47|0
1645184340000|2022-02-18 11:39:00|424.49|422.69|424.49|422.69|424.49|422.69|424.27|422.47|0
1645184350000|2022-02-18 11:39:10|424.7|422.9|424.49|422.69|424.7|422.9|424.49|422.69|0
1645184360000|2022-02-18 11:39:20|424.59|422.79|424.59|422.79|424.59|422.79|424.59|422.79|0
1645184370000|2022-02-18 11:39:30|423.96|422.16|424.06|422.26|424.18|422.38|423.96|422.16|0
1645184380000|2022-02-18 11:39:40|423.96|422.16|424.92|423.12|424.92|423.12|423.96|422.16|0
1645184400000|2022-02-18 11:40:00|425.02|423.22|424.92|423.12|425.02|423.22|424.92|423.12|0
1645184410000|2022-02-18 11:40:10|425.13|423.33|424.92|423.12|425.13|423.33|424.92|423.12|0
1645184430000|2022-02-18 11:40:30|425.13|423.33|425.13|423.33|425.13|423.33|424.92|423.12|0
1645184440000|2022-02-18 11:40:40|424.92|423.12|424.92|423.12|424.92|423.12|424.92|423.12|0
1645184450000|2022-02-18 11:40:50|424.7|422.9|425.13|423.33|425.13|423.33|424.7|422.9|0
1645184460000|2022-02-18 11:41:00|425.35|423.55|425.35|423.55|425.35|423.55|425.35|423.55|0
1645184470000|2022-02-18 11:41:10|425.57|423.77|425.45|423.65|425.57|423.77|425.45|423.65|0
1645184480000|2022-02-18 11:41:20|425.13|423.33|424.7|422.9|425.13|423.33|424.7|422.9|0
1645184490000|2022-02-18 11:41:30|424.27|422.47|424.48|422.68|424.48|422.68|424.27|422.47|0
1645184510000|2022-02-18 11:41:50|424.27|422.47|424.27|422.47|424.27|422.47|424.27|422.47|0
1645184520000|2022-02-18 11:42:00|424.37|422.57|424.05|422.25|424.37|422.57|424.05|422.25|0
1645184530000|2022-02-18 11:42:10|423.83|422.03|423.94|422.14|424.05|422.25|423.83|422.03|0
1645184540000|2022-02-18 11:42:20|424.05|422.25|423.83|422.03|424.05|422.25|423.83|422.03|0
1645184550000|2022-02-18 11:42:30|423.94|422.14|423.83|422.03|423.94|422.14|423.83|422.03|0
1645184560000|2022-02-18 11:42:40|423.72|421.92|423.18|421.38|423.72|421.92|423.18|421.38|0
1645184570000|2022-02-18 11:42:50|422.97|421.17|422.97|421.17|423.18|421.38|422.97|421.17|0
1645184580000|2022-02-18 11:43:00|423.07|421.27|423.18|421.38|423.29|421.49|423.07|421.27|0
1645184590000|2022-02-18 11:43:10|423.29|421.49|423.18|421.38|423.4|421.6|423.18|421.38|0
1645184600000|2022-02-18 11:43:20|422.97|421.17|422.75|420.95|422.97|421.17|422.75|420.95|0
1645184610000|2022-02-18 11:43:30|422.32|420.52|422.32|420.52|422.32|420.52|422.32|420.52|0
1645184620000|2022-02-18 11:43:40|422.53|420.73|422.53|420.73|422.53|420.73|422.32|420.52|0
1645184630000|2022-02-18 11:43:50|422.32|420.52|422.32|420.52|422.32|420.52|422.32|420.52|0
1645184640000|2022-02-18 11:44:00|422.53|420.73|422.1|420.3|422.53|420.73|422.1|420.3|0
1645184650000|2022-02-18 11:44:10|422.32|420.52|422.1|420.3|422.32|420.52|422.1|420.3|0
1645184660000|2022-02-18 11:44:20|422.32|420.52|422.1|420.3|422.32|420.52|422.1|420.3|0
1645184670000|2022-02-18 11:44:30|421.88|420.08|421.88|420.08|421.88|420.08|421.88|420.08|0
1645184700000|2022-02-18 11:45:00|421.02|419.22|421.45|419.65|421.45|419.65|421.02|419.22|0
1645184710000|2022-02-18 11:45:10|421.24|419.44|421.24|419.44|421.24|419.44|421.24|419.44|0
1645184720000|2022-02-18 11:45:20|421.45|419.65|421.02|419.22|421.45|419.65|421.02|419.22|0
1645184730000|2022-02-18 11:45:30|421.24|419.44|421.24|419.44|421.24|419.44|421.24|419.44|0
1645184740000|2022-02-18 11:45:40|421.45|419.65|421.45|419.65|421.45|419.65|421.45|419.65|0
1645184750000|2022-02-18 11:45:50|421.67|419.87|422.1|420.3|422.1|420.3|421.67|419.87|0
1645184760000|2022-02-18 11:46:00|422.32|420.52|421.45|419.65|422.32|420.52|421.45|419.65|0
1645184770000|2022-02-18 11:46:10|421.67|419.87|421.67|419.87|421.67|419.87|421.45|419.65|0
1645184780000|2022-02-18 11:46:20|421.45|419.65|421.67|419.87|421.67|419.87|421.45|419.65|0
1645184790000|2022-02-18 11:46:30|421.88|420.08|421.88|420.08|421.88|420.08|421.67|419.87|0
1645184800000|2022-02-18 11:46:40|422.1|420.3|422.1|420.3|422.1|420.3|421.88|420.08|0
1645184810000|2022-02-18 11:46:50|421.88|420.08|421.88|420.08|422.1|420.3|421.88|420.08|0
1645184820000|2022-02-18 11:47:00|422.1|420.3|422.1|420.3|422.31|420.51|422.1|420.3|0
1645184830000|2022-02-18 11:47:10|421.88|420.08|421.23|419.43|421.88|420.08|421.23|419.43|0
1645184840000|2022-02-18 11:47:20|420.59|418.79|420.47|418.67|420.59|418.79|420.47|418.67|0
1645184850000|2022-02-18 11:47:30|420.37|418.57|419.72|417.92|420.37|418.57|419.72|417.92|0
1645184860000|2022-02-18 11:47:40|419.94|418.14|419.72|417.92|419.94|418.14|419.72|417.92|0
1645184870000|2022-02-18 11:47:50|419.94|418.14|419.72|417.92|419.94|418.14|419.72|417.92|0
1645184880000|2022-02-18 11:48:00|419.94|418.14|420.15|418.35|420.15|418.35|419.94|418.14|0
1645184890000|2022-02-18 11:48:10|420.04|418.24|420.15|418.35|420.15|418.35|420.04|418.24|0
1645184900000|2022-02-18 11:48:20|419.94|418.14|419.94|418.14|419.94|418.14|419.94|418.14|0
1645184910000|2022-02-18 11:48:30|419.72|417.92|419.51|417.71|419.72|417.92|419.51|417.71|0
1645184930000|2022-02-18 11:48:50|419.5|417.7|419.07|417.27|419.5|417.7|419.07|417.27|0
1645184940000|2022-02-18 11:49:00|419.5|417.7|419.5|417.7|419.5|417.7|419.5|417.7|0
1645184950000|2022-02-18 11:49:10|419.29|417.49|419.5|417.7|419.5|417.7|419.29|417.49|0
1645184960000|2022-02-18 11:49:20|419.72|417.92|419.72|417.92|419.72|417.92|419.72|417.92|0
1645184970000|2022-02-18 11:49:30|419.29|417.49|419.5|417.7|419.5|417.7|419.29|417.49|0
1645184980000|2022-02-18 11:49:40|419.29|417.49|419.07|417.27|419.29|417.49|419.07|417.27|0
1645184990000|2022-02-18 11:49:50|418.86|417.06|418.21|416.41|418.86|417.06|418.21|416.41|0
1645185000000|2022-02-18 11:50:00|417.78|415.98|417.13|415.33|417.78|415.98|417.13|415.33|0
1645185010000|2022-02-18 11:50:10|416.92|415.12|417.56|415.76|417.56|415.76|416.92|415.12|0
1645185020000|2022-02-18 11:50:20|417.78|415.98|417.99|416.19|418.31|416.51|417.78|415.98|0
1645185030000|2022-02-18 11:50:30|417.88|416.08|417.99|416.19|417.99|416.19|417.88|416.08|0
1645185040000|2022-02-18 11:50:40|417.78|415.98|417.56|415.76|417.78|415.98|417.56|415.76|0
1645185050000|2022-02-18 11:50:50|418.21|416.41|417.99|416.19|418.42|416.62|417.99|416.19|0
1645185060000|2022-02-18 11:51:00|418.21|416.41|418.42|416.62|418.64|416.84|418.21|416.41|0
1645185070000|2022-02-18 11:51:10|418.64|416.84|418.64|416.84|418.64|416.84|418.64|416.84|0
1645185080000|2022-02-18 11:51:20|418.74|416.94|418.64|416.84|418.74|416.94|418.64|416.84|0
1645185090000|2022-02-18 11:51:30|418.86|417.06|418.86|417.06|418.86|417.06|418.64|416.84|0
1645185100000|2022-02-18 11:51:40|418.74|416.94|418.42|416.62|418.86|417.06|418.42|416.62|0
1645185110000|2022-02-18 11:51:50|418.64|416.84|418.42|416.62|418.64|416.84|418.42|416.62|0
1645185120000|2022-02-18 11:52:00|418.64|416.84|418.53|416.73|418.64|416.84|418.42|416.62|0
1645185130000|2022-02-18 11:52:10|418.64|416.84|418.85|417.05|418.85|417.05|418.64|416.84|0
1645185140000|2022-02-18 11:52:20|419.07|417.27|419.07|417.27|419.07|417.27|419.07|417.27|0
1645185150000|2022-02-18 11:52:30|419.29|417.49|419.72|417.92|419.72|417.92|419.29|417.49|0
1645185160000|2022-02-18 11:52:40|419.6|417.8|419.72|417.92|419.72|417.92|419.6|417.8|0
1645185170000|2022-02-18 11:52:50|419.5|417.7|419.5|417.7|419.5|417.7|419.5|417.7|0
1645185180000|2022-02-18 11:53:00|419.72|417.92|419.39|417.59|419.72|417.92|419.28|417.48|0
1645185190000|2022-02-18 11:53:10|419.5|417.7|419.5|417.7|419.5|417.7|419.28|417.48|0
1645185200000|2022-02-18 11:53:20|419.28|417.48|419.5|417.7|419.5|417.7|419.28|417.48|0
1645185210000|2022-02-18 11:53:30|419.39|417.59|419.39|417.59|419.39|417.59|419.39|417.59|0
1645185220000|2022-02-18 11:53:40|419.28|417.48|419.5|417.7|419.5|417.7|419.28|417.48|0
1645185230000|2022-02-18 11:53:50|419.6|417.8|419.72|417.92|419.93|418.13|419.6|417.8|0
1645185240000|2022-02-18 11:54:00|419.5|417.7|419.5|417.7|419.5|417.7|419.5|417.7|0
1645185250000|2022-02-18 11:54:10|419.39|417.59|419.5|417.7|419.5|417.7|419.28|417.48|0
1645185260000|2022-02-18 11:54:20|419.71|417.91|419.6|417.8|419.71|417.91|419.6|417.8|0
1645185270000|2022-02-18 11:54:30|419.39|417.59|419.5|417.7|419.5|417.7|419.28|417.48|0
1645185280000|2022-02-18 11:54:40|419.28|417.48|419.39|417.59|419.39|417.59|419.28|417.48|0
1645185290000|2022-02-18 11:54:50|419.28|417.48|418.85|417.05|419.28|417.48|418.85|417.05|0
1645185300000|2022-02-18 11:55:00|418.64|416.84|418.85|417.05|418.85|417.05|418.64|416.84|0
1645185310000|2022-02-18 11:55:10|419.07|417.27|418.85|417.05|419.07|417.27|418.85|417.05|0
1645185320000|2022-02-18 11:55:20|418.74|416.94|418.64|416.84|418.74|416.94|418.64|416.84|0
1645185330000|2022-02-18 11:55:30|418.52|416.72|418.64|416.84|418.64|416.84|418.42|416.62|0
1645185350000|2022-02-18 11:55:50|418.63|416.83|418.63|416.83|418.63|416.83|418.63|416.83|0
1645185360000|2022-02-18 11:56:00|418.42|416.62|418.85|417.05|418.85|417.05|418.42|416.62|0
1645185370000|2022-02-18 11:56:10|418.63|416.83|418.85|417.05|418.85|417.05|418.63|416.83|0
1645185390000|2022-02-18 11:56:30|419.07|417.27|418.85|417.05|419.07|417.27|418.85|417.05|0
1645185400000|2022-02-18 11:56:40|419.07|417.27|419.38|417.58|419.38|417.58|419.07|417.27|0
1645185410000|2022-02-18 11:56:50|419.28|417.48|419.28|417.48|419.5|417.7|419.28|417.48|0
1645185420000|2022-02-18 11:57:00|419.38|417.58|419.38|417.58|419.5|417.7|419.38|417.58|0
1645185430000|2022-02-18 11:57:10|419.17|417.37|419.28|417.48|419.28|417.48|419.17|417.37|0
1645185440000|2022-02-18 11:57:20|418.42|416.62|417.77|415.97|418.42|416.62|417.77|415.97|0
1645185450000|2022-02-18 11:57:30|417.34|415.54|417.77|415.97|417.77|415.97|417.34|415.54|0
1645185460000|2022-02-18 11:57:40|417.99|416.19|418.42|416.62|418.42|416.62|417.99|416.19|0
1645185470000|2022-02-18 11:57:50|418.63|416.83|418.85|417.05|419.06|417.26|418.63|416.83|0
1645185480000|2022-02-18 11:58:00|419.06|417.26|419.17|417.37|419.17|417.37|419.06|417.26|0
1645185490000|2022-02-18 11:58:10|419.28|417.48|419.49|417.69|419.49|417.69|419.28|417.48|0
1645185500000|2022-02-18 11:58:20|419.71|417.91|420.03|418.23|420.14|418.34|419.71|417.91|0
1645185510000|2022-02-18 11:58:30|419.93|418.13|420.57|418.77|420.57|418.77|419.93|418.13|0
1645185520000|2022-02-18 11:58:40|420.79|418.99|420.79|418.99|420.79|418.99|420.79|418.99|0
1645185530000|2022-02-18 11:58:50|420.57|418.77|420.36|418.56|420.57|418.77|420.36|418.56|0
1645185540000|2022-02-18 11:59:00|420.46|418.66|420.36|418.56|420.46|418.66|420.36|418.56|0
1645185550000|2022-02-18 11:59:10|420.57|418.77|420.57|418.77|420.57|418.77|420.46|418.66|0
1645185570000|2022-02-18 11:59:30|420.46|418.66|421.11|419.31|421.11|419.31|420.46|418.66|0
1645185580000|2022-02-18 11:59:40|421.21|419.41|421.32|419.52|421.32|419.52|421.21|419.41|0
1645185590000|2022-02-18 11:59:50|421.43|419.63|421.54|419.74|421.54|419.74|421.43|419.63|0
1645185600000|2022-02-18 12:00:00|421.75|419.95|421.75|419.95|421.75|419.95|421.54|419.74|0
1645185610000|2022-02-18 12:00:10|421.54|419.74|421.32|419.52|421.54|419.74|421.11|419.31|0
1645185620000|2022-02-18 12:00:20|421.43|419.63|421.54|419.74|421.54|419.74|421.43|419.63|0
1645185640000|2022-02-18 12:00:40|421.32|419.52|421.32|419.52|421.32|419.52|421.32|419.52|0
1645185650000|2022-02-18 12:00:50|421.43|419.63|421.32|419.52|421.54|419.74|421.32|419.52|0
1645185660000|2022-02-18 12:01:00|421.21|419.41|421.11|419.31|421.32|419.52|421.11|419.31|0
1645185670000|2022-02-18 12:01:10|420.89|419.09|420.89|419.09|421.11|419.31|420.89|419.09|0
1645185680000|2022-02-18 12:01:20|420.99|419.19|421.11|419.31|421.11|419.31|420.99|419.19|0
1645185690000|2022-02-18 12:01:30|420.99|419.19|420.99|419.19|420.99|419.19|420.99|419.19|0
1645185700000|2022-02-18 12:01:40|421.11|419.31|421.11|419.31|421.11|419.31|421.11|419.31|0
1645185710000|2022-02-18 12:01:50|420.89|419.09|420.89|419.09|420.89|419.09|420.89|419.09|0
1645185720000|2022-02-18 12:02:00|420.99|419.19|420.89|419.09|421.1|419.3|420.89|419.09|0
1645185730000|2022-02-18 12:02:10|420.78|418.98|420.67|418.87|420.78|418.98|420.67|418.87|0
1645185740000|2022-02-18 12:02:20|420.24|418.44|420.24|418.44|420.24|418.44|420.24|418.44|0
1645185750000|2022-02-18 12:02:30|420.46|418.66|420.46|418.66|420.46|418.66|420.46|418.66|0
1645185760000|2022-02-18 12:02:40|420.24|418.44|420.67|418.87|420.67|418.87|420.24|418.44|0
1645185770000|2022-02-18 12:02:50|420.89|419.09|420.67|418.87|420.89|419.09|420.67|418.87|0
1645185780000|2022-02-18 12:03:00|420.89|419.09|420.89|419.09|420.89|419.09|420.67|418.87|0
1645185790000|2022-02-18 12:03:10|421.21|419.41|421.32|419.52|421.32|419.52|421.21|419.41|0
1645185800000|2022-02-18 12:03:20|421.1|419.3|421.1|419.3|421.1|419.3|421.1|419.3|0
1645185810000|2022-02-18 12:03:30|421.32|419.52|421.32|419.52|421.32|419.52|421.32|419.52|0
1645185820000|2022-02-18 12:03:40|421.75|419.95|421.75|419.95|421.75|419.95|421.75|419.95|0
1645185830000|2022-02-18 12:03:50|421.97|420.17|421.97|420.17|421.97|420.17|421.97|420.17|0
1645185840000|2022-02-18 12:04:00|422.18|420.38|422.4|420.6|422.4|420.6|422.18|420.38|0
1645185850000|2022-02-18 12:04:10|422.61|420.81|422.61|420.81|422.61|420.81|422.61|420.81|0
1645185860000|2022-02-18 12:04:20|422.83|421.03|422.83|421.03|422.83|421.03|422.61|420.81|0
1645185880000|2022-02-18 12:04:40|422.93|421.13|423.04|421.24|423.26|421.46|422.93|421.13|0
1645185890000|2022-02-18 12:04:50|423.15|421.35|423.26|421.46|423.47|421.67|423.04|421.24|0
1645185900000|2022-02-18 12:05:00|423.47|421.67|423.69|421.89|423.91|422.11|423.47|421.67|0
1645185910000|2022-02-18 12:05:10|423.47|421.67|423.04|421.24|423.47|421.67|423.04|421.24|0
1645185920000|2022-02-18 12:05:20|423.26|421.46|423.47|421.67|423.47|421.67|423.26|421.46|0
1645185930000|2022-02-18 12:05:30|423.69|421.89|423.69|421.89|423.69|421.89|423.69|421.89|0
1645185940000|2022-02-18 12:05:40|424.12|422.32|424.66|422.86|424.77|422.97|424.12|422.32|0
1645185950000|2022-02-18 12:05:50|424.55|422.75|425.63|423.83|425.63|423.83|424.55|422.75|0
1645185960000|2022-02-18 12:06:00|425.85|424.05|424.77|422.97|426.07|424.27|424.77|422.97|0
1645185970000|2022-02-18 12:06:10|424.34|422.54|423.91|422.11|424.34|422.54|423.91|422.11|0
1645185980000|2022-02-18 12:06:20|423.69|421.89|423.91|422.11|423.91|422.11|423.69|421.89|0
1645185990000|2022-02-18 12:06:30|424.34|422.54|424.34|422.54|424.34|422.54|423.91|422.11|0
1645186000000|2022-02-18 12:06:40|424.55|422.75|424.55|422.75|424.77|422.97|424.55|422.75|0
1645186010000|2022-02-18 12:06:50|424.34|422.54|423.9|422.1|424.34|422.54|423.9|422.1|0
1645186020000|2022-02-18 12:07:00|423.69|421.89|423.69|421.89|423.9|422.1|423.69|421.89|0
1645186030000|2022-02-18 12:07:10|423.26|421.46|423.26|421.46|423.47|421.67|423.26|421.46|0
1645186040000|2022-02-18 12:07:20|423.47|421.67|423.79|421.99|423.79|421.99|423.47|421.67|0
1645186050000|2022-02-18 12:07:30|424.22|422.42|423.69|421.89|424.22|422.42|423.69|421.89|0
1645186060000|2022-02-18 12:07:40|423.58|421.78|423.69|421.89|423.69|421.89|423.47|421.67|0
1645186070000|2022-02-18 12:07:50|423.58|421.78|424.01|422.21|424.01|422.21|423.58|421.78|0
1645186080000|2022-02-18 12:08:00|424.12|422.32|423.9|422.1|424.34|422.54|423.9|422.1|0
1645186090000|2022-02-18 12:08:10|424.34|422.54|424.34|422.54|424.55|422.75|424.34|422.54|0
1645186100000|2022-02-18 12:08:20|424.55|422.75|424.55|422.75|424.55|422.75|424.55|422.75|0
1645186110000|2022-02-18 12:08:30|424.77|422.97|424.77|422.97|424.77|422.97|424.77|422.97|0
1645186120000|2022-02-18 12:08:40|424.55|422.75|424.33|422.53|424.55|422.75|424.33|422.53|0
1645186130000|2022-02-18 12:08:50|424.44|422.64|424.44|422.64|424.44|422.64|424.44|422.64|0
1645186140000|2022-02-18 12:09:00|424.55|422.75|424.55|422.75|424.55|422.75|424.44|422.64|0
1645186150000|2022-02-18 12:09:10|424.44|422.64|424.33|422.53|424.55|422.75|424.33|422.53|0
1645186160000|2022-02-18 12:09:20|424.55|422.75|424.77|422.97|424.77|422.97|424.55|422.75|0
1645186170000|2022-02-18 12:09:30|424.98|423.18|424.77|422.97|424.98|423.18|424.55|422.75|0
1645186180000|2022-02-18 12:09:40|424.98|423.18|424.77|422.97|424.98|423.18|424.77|422.97|0
1645186190000|2022-02-18 12:09:50|424.55|422.75|424.55|422.75|424.55|422.75|424.55|422.75|0
1645186200000|2022-02-18 12:10:00|424.33|422.53|424.55|422.75|424.55|422.75|424.33|422.53|0
1645186210000|2022-02-18 12:10:10|424.33|422.53|424.33|422.53|424.55|422.75|424.33|422.53|0
1645186220000|2022-02-18 12:10:20|424.55|422.75|424.44|422.64|424.55|422.75|424.44|422.64|0
1645186230000|2022-02-18 12:10:30|424.55|422.75|424.55|422.75|424.55|422.75|424.33|422.53|0
1645186260000|2022-02-18 12:11:00|424.87|423.07|424.76|422.96|424.87|423.07|424.76|422.96|0
1645186280000|2022-02-18 12:11:20|424.65|422.85|424.65|422.85|424.65|422.85|424.65|422.85|0
1645186290000|2022-02-18 12:11:30|424.55|422.75|424.55|422.75|424.76|422.96|424.55|422.75|0
1645186310000|2022-02-18 12:11:50|424.33|422.53|424.33|422.53|424.55|422.75|424.33|422.53|0
1645186320000|2022-02-18 12:12:00|424.55|422.75|424.55|422.75|424.55|422.75|424.55|422.75|0
1645186340000|2022-02-18 12:12:20|424.33|422.53|424.33|422.53|424.33|422.53|424.33|422.53|0
1645186350000|2022-02-18 12:12:30|424.55|422.75|424.55|422.75|424.55|422.75|424.33|422.53|0
1645186360000|2022-02-18 12:12:40|424.33|422.53|424.33|422.53|424.33|422.53|424.33|422.53|0
1645186370000|2022-02-18 12:12:50|424.11|422.31|424.11|422.31|424.33|422.53|424.11|422.31|0
1645186380000|2022-02-18 12:13:00|424.33|422.53|424.55|422.75|424.55|422.75|424.33|422.53|0
1645186390000|2022-02-18 12:13:10|424.11|422.31|424.11|422.31|424.11|422.31|424.11|422.31|0
1645186400000|2022-02-18 12:13:20|424.33|422.53|424.55|422.75|424.55|422.75|424.33|422.53|0
1645186410000|2022-02-18 12:13:30|424.76|422.96|424.98|423.18|424.98|423.18|424.76|422.96|0
1645186420000|2022-02-18 12:13:40|424.87|423.07|424.98|423.18|424.98|423.18|424.87|423.07|0
1645186430000|2022-02-18 12:13:50|424.76|422.96|424.76|422.96|424.76|422.96|424.76|422.96|0
1645186440000|2022-02-18 12:14:00|424.55|422.75|424.55|422.75|424.55|422.75|424.55|422.75|0
1645186450000|2022-02-18 12:14:10|424.98|423.18|425.19|423.39|425.19|423.39|424.98|423.18|0
1645186480000|2022-02-18 12:14:40|424.98|423.18|424.98|423.18|424.98|423.18|424.98|423.18|0
1645186490000|2022-02-18 12:14:50|424.76|422.96|424.54|422.74|424.76|422.96|424.54|422.74|0
1645186500000|2022-02-18 12:15:00|424.76|422.96|424.76|422.96|424.76|422.96|424.76|422.96|0
1645186510000|2022-02-18 12:15:10|424.98|423.18|424.33|422.53|424.98|423.18|424.33|422.53|0
1645186530000|2022-02-18 12:15:30|424.54|422.74|424.54|422.74|424.76|422.96|424.54|422.74|0
1645186540000|2022-02-18 12:15:40|424.33|422.53|424.33|422.53|424.33|422.53|424.33|422.53|0
1645186550000|2022-02-18 12:15:50|424.21|422.41|424.43|422.63|424.43|422.63|424.21|422.41|0
1645186560000|2022-02-18 12:16:00|424.33|422.53|423.89|422.09|424.33|422.53|423.89|422.09|0
1645186570000|2022-02-18 12:16:10|424.11|422.31|424|422.2|424.11|422.31|424|422.2|0
1645186580000|2022-02-18 12:16:20|423.89|422.09|423.89|422.09|423.89|422.09|423.89|422.09|0
1645186600000|2022-02-18 12:16:40|424.11|422.31|424.11|422.31|424.11|422.31|424.11|422.31|0
1645186610000|2022-02-18 12:16:50|424.33|422.53|424.11|422.31|424.33|422.53|424.11|422.31|0
1645186620000|2022-02-18 12:17:00|423.89|422.09|423.89|422.09|423.89|422.09|423.89|422.09|0
1645186630000|2022-02-18 12:17:10|424.11|422.31|424.11|422.31|424.11|422.31|424.11|422.31|0
1645186640000|2022-02-18 12:17:20|423.89|422.09|424.11|422.31|424.11|422.31|423.89|422.09|0
1645186650000|2022-02-18 12:17:30|424.33|422.53|424.54|422.74|424.54|422.74|424.11|422.31|0
1645186660000|2022-02-18 12:17:40|424.33|422.53|424.11|422.31|424.33|422.53|424.11|422.31|0
1645186670000|2022-02-18 12:17:50|424|422.2|424|422.2|424|422.2|424|422.2|0
1645186680000|2022-02-18 12:18:00|423.89|422.09|424|422.2|424.11|422.31|423.89|422.09|0
1645186690000|2022-02-18 12:18:10|424.11|422.31|423.89|422.09|424.32|422.52|423.89|422.09|0
1645186700000|2022-02-18 12:18:20|424.11|422.31|424.32|422.52|424.32|422.52|424.11|422.31|0
1645186710000|2022-02-18 12:18:30|424.11|422.31|424.11|422.31|424.11|422.31|424.11|422.31|0
1645186720000|2022-02-18 12:18:40|424.32|422.52|424|422.2|424.32|422.52|424|422.2|0
1645186730000|2022-02-18 12:18:50|424.11|422.31|424.11|422.31|424.11|422.31|424.11|422.31|0
1645186740000|2022-02-18 12:19:00|424.21|422.41|424.32|422.52|424.32|422.52|424.21|422.41|0
1645186750000|2022-02-18 12:19:10|424.43|422.63|424.32|422.52|424.43|422.63|424.32|422.52|0
1645186770000|2022-02-18 12:19:30|424.11|422.31|424.11|422.31|424.32|422.52|424.11|422.31|0
1645186780000|2022-02-18 12:19:40|424.32|422.52|424.54|422.74|424.54|422.74|424.32|422.52|0
1645186790000|2022-02-18 12:19:50|424.76|422.96|424.97|423.17|424.97|423.17|424.54|422.74|0
1645186800000|2022-02-18 12:20:00|424.76|422.96|424.76|422.96|424.76|422.96|424.76|422.96|0
1645186810000|2022-02-18 12:20:10|424.75|422.95|424.75|422.95|424.75|422.95|424.75|422.95|0
1645186820000|2022-02-18 12:20:20|424.54|422.74|424.54|422.74|424.54|422.74|424.54|422.74|0
1645186840000|2022-02-18 12:20:40|424.32|422.52|424.11|422.31|424.32|422.52|424.11|422.31|0
1645186880000|2022-02-18 12:21:20|424.21|422.41|423.89|422.09|424.21|422.41|423.89|422.09|0
1645186890000|2022-02-18 12:21:30|423.67|421.87|423.67|421.87|423.67|421.87|423.67|421.87|0
1645186900000|2022-02-18 12:21:40|423.46|421.66|423.24|421.44|423.56|421.76|423.24|421.44|0
1645186910000|2022-02-18 12:21:50|423.03|421.23|423.24|421.44|423.24|421.44|423.03|421.23|0
1645186920000|2022-02-18 12:22:00|423.67|421.87|424.32|422.52|424.32|422.52|423.67|421.87|0
1645186930000|2022-02-18 12:22:10|424.1|422.3|423.89|422.09|424.1|422.3|423.89|422.09|0
1645186940000|2022-02-18 12:22:20|423.46|421.66|423.46|421.66|423.67|421.87|423.46|421.66|0
1645186950000|2022-02-18 12:22:30|423.56|421.76|423.24|421.44|423.67|421.87|423.24|421.44|0
1645186960000|2022-02-18 12:22:40|423.46|421.66|423.46|421.66|423.56|421.76|423.46|421.66|0
1645186970000|2022-02-18 12:22:50|423.56|421.76|423.78|421.98|423.89|422.09|423.56|421.76|0
1645186980000|2022-02-18 12:23:00|423.89|422.09|423.89|422.09|423.89|422.09|423.89|422.09|0
1645186990000|2022-02-18 12:23:10|424.1|422.3|423.89|422.09|424.1|422.3|423.89|422.09|0
1645187000000|2022-02-18 12:23:20|423.77|421.97|423.89|422.09|423.89|422.09|423.77|421.97|0
1645187010000|2022-02-18 12:23:30|423.67|421.87|423.89|422.09|423.89|422.09|423.67|421.87|0
1645187020000|2022-02-18 12:23:40|423.99|422.19|424.1|422.3|424.1|422.3|423.99|422.19|0
1645187040000|2022-02-18 12:24:00|424.53|422.73|424.75|422.95|424.75|422.95|424.53|422.73|0
1645187050000|2022-02-18 12:24:10|424.97|423.17|425.07|423.27|425.07|423.27|424.97|423.17|0
1645187060000|2022-02-18 12:24:20|425.18|423.38|425.4|423.6|425.4|423.6|425.18|423.38|0
1645187090000|2022-02-18 12:24:50|425.61|423.81|425.18|423.38|425.61|423.81|425.18|423.38|0
1645187100000|2022-02-18 12:25:00|425.4|423.6|425.29|423.49|425.4|423.6|425.18|423.38|0
1645187110000|2022-02-18 12:25:10|425.18|423.38|425.4|423.6|425.4|423.6|425.18|423.38|0
1645187120000|2022-02-18 12:25:20|425.61|423.81|425.61|423.81|425.61|423.81|425.61|423.81|0
1645187130000|2022-02-18 12:25:30|425.4|423.6|425.18|423.38|425.4|423.6|425.18|423.38|0
1645187140000|2022-02-18 12:25:40|425.29|423.49|425.4|423.6|425.5|423.7|425.18|423.38|0
1645187150000|2022-02-18 12:25:50|425.29|423.49|425.4|423.6|425.4|423.6|425.29|423.49|0
1645187160000|2022-02-18 12:26:00|425.18|423.38|425.4|423.6|425.4|423.6|425.18|423.38|0
1645187170000|2022-02-18 12:26:10|425.28|423.48|425.18|423.38|425.28|423.48|425.18|423.38|0
1645187180000|2022-02-18 12:26:20|425.28|423.48|425.18|423.38|425.28|423.48|425.18|423.38|0
1645187200000|2022-02-18 12:26:40|424.96|423.16|424.96|423.16|424.96|423.16|424.96|423.16|0
1645187220000|2022-02-18 12:27:00|425.07|423.27|425.18|423.38|425.18|423.38|425.07|423.27|0
1645187230000|2022-02-18 12:27:10|424.96|423.16|424.96|423.16|424.96|423.16|424.96|423.16|0
1645187240000|2022-02-18 12:27:20|424.53|422.73|424.53|422.73|424.53|422.73|424.32|422.52|0
1645187250000|2022-02-18 12:27:30|424.31|422.51|424.31|422.51|424.31|422.51|424.31|422.51|0
1645187260000|2022-02-18 12:27:40|424.53|422.73|424.96|423.16|424.96|423.16|424.53|422.73|0
1645187270000|2022-02-18 12:27:50|424.75|422.95|424.75|422.95|424.75|422.95|424.75|422.95|0
1645187280000|2022-02-18 12:28:00|424.96|423.16|424.31|422.51|424.96|423.16|424.31|422.51|0
1645187290000|2022-02-18 12:28:10|424.42|422.62|424.31|422.51|424.42|422.62|424.31|422.51|0
1645187300000|2022-02-18 12:28:20|424.1|422.3|423.88|422.08|424.1|422.3|423.88|422.08|0
1645187310000|2022-02-18 12:28:30|424.1|422.3|424.31|422.51|424.31|422.51|423.99|422.19|0
1645187320000|2022-02-18 12:28:40|424.1|422.3|424.2|422.4|424.2|422.4|424.1|422.3|0
1645187330000|2022-02-18 12:28:50|424.1|422.3|424.2|422.4|424.31|422.51|424.1|422.3|0
1645187340000|2022-02-18 12:29:00|424.1|422.3|424.31|422.51|424.31|422.51|423.88|422.08|0
1645187350000|2022-02-18 12:29:10|424.2|422.4|424.63|422.83|424.75|422.95|424.2|422.4|0
1645187360000|2022-02-18 12:29:20|424.75|422.95|424.1|422.3|424.75|422.95|424.1|422.3|0
1645187380000|2022-02-18 12:29:40|424.31|422.51|424.31|422.51|424.31|422.51|424.31|422.51|0
1645187390000|2022-02-18 12:29:50|423.88|422.08|423.88|422.08|423.88|422.08|423.88|422.08|0
1645187400000|2022-02-18 12:30:00|424.1|422.3|424.1|422.3|424.31|422.51|424.1|422.3|0
1645187410000|2022-02-18 12:30:10|424.31|422.51|424.1|422.3|424.31|422.51|424.1|422.3|0
1645187430000|2022-02-18 12:30:30|423.98|422.18|424.1|422.3|424.1|422.3|423.98|422.18|0
1645187440000|2022-02-18 12:30:40|424.31|422.51|424.31|422.51|424.31|422.51|424.31|422.51|0
1645187460000|2022-02-18 12:31:00|424.1|422.3|424.1|422.3|424.31|422.51|424.1|422.3|0
1645187470000|2022-02-18 12:31:10|424.31|422.51|424.31|422.51|424.31|422.51|424.31|422.51|0
1645187480000|2022-02-18 12:31:20|424.09|422.29|424.31|422.51|424.31|422.51|424.09|422.29|0
1645187490000|2022-02-18 12:31:30|424.09|422.29|424.09|422.29|424.09|422.29|424.09|422.29|0
1645187500000|2022-02-18 12:31:40|423.98|422.18|423.88|422.08|423.98|422.18|423.88|422.08|0
1645187510000|2022-02-18 12:31:50|424.09|422.29|424.31|422.51|424.31|422.51|424.09|422.29|0
1645187520000|2022-02-18 12:32:00|424.53|422.73|424.53|422.73|424.53|422.73|424.53|422.73|0
1645187530000|2022-02-18 12:32:10|424.74|422.94|424.96|423.16|424.96|423.16|424.74|422.94|0
1645187540000|2022-02-18 12:32:20|425.06|423.26|425.17|423.37|425.17|423.37|424.96|423.16|0
1645187550000|2022-02-18 12:32:30|424.96|423.16|424.74|422.94|424.96|423.16|424.74|422.94|0
1645187560000|2022-02-18 12:32:40|424.53|422.73|424.53|422.73|424.74|422.94|424.53|422.73|0
1645187570000|2022-02-18 12:32:50|424.74|422.94|424.31|422.51|424.74|422.94|424.31|422.51|0
1645187580000|2022-02-18 12:33:00|424.53|422.73|424.53|422.73|424.74|422.94|424.53|422.73|0
1645187590000|2022-02-18 12:33:10|424.74|422.94|424.63|422.83|424.74|422.94|424.53|422.73|0
1645187600000|2022-02-18 12:33:20|424.74|422.94|424.52|422.72|424.74|422.94|424.52|422.72|0
1645187610000|2022-02-18 12:33:30|424.31|422.51|424.31|422.51|424.31|422.51|424.31|422.51|0
1645187620000|2022-02-18 12:33:40|424.52|422.72|424.52|422.72|424.52|422.72|424.52|422.72|0
1645187630000|2022-02-18 12:33:50|424.63|422.83|424.63|422.83|424.63|422.83|424.63|422.83|0
1645187640000|2022-02-18 12:34:00|424.74|422.94|425.17|423.37|425.17|423.37|424.74|422.94|0
1645187650000|2022-02-18 12:34:10|424.96|423.16|424.74|422.94|424.96|423.16|424.74|422.94|0
1645187660000|2022-02-18 12:34:20|424.63|422.83|424.96|423.16|424.96|423.16|424.63|422.83|0
1645187670000|2022-02-18 12:34:30|424.74|422.94|424.74|422.94|424.96|423.16|424.74|422.94|0
1645187680000|2022-02-18 12:34:40|424.84|423.04|425.17|423.37|425.17|423.37|424.84|423.04|0
1645187690000|2022-02-18 12:34:50|425.39|423.59|425.39|423.59|425.39|423.59|425.39|423.59|0
1645187700000|2022-02-18 12:35:00|425.6|423.8|425.6|423.8|425.6|423.8|425.39|423.59|0
1645187710000|2022-02-18 12:35:10|425.39|423.59|425.6|423.8|425.6|423.8|425.39|423.59|0
1645187720000|2022-02-18 12:35:20|425.82|424.02|425.82|424.02|425.82|424.02|425.82|424.02|0
1645187740000|2022-02-18 12:35:40|425.6|423.8|426.04|424.24|426.14|424.34|425.6|423.8|0
1645187750000|2022-02-18 12:35:50|426.25|424.45|426.04|424.24|426.25|424.45|426.04|424.24|0
1645187760000|2022-02-18 12:36:00|425.92|424.12|426.04|424.24|426.04|424.24|425.82|424.02|0
1645187770000|2022-02-18 12:36:10|425.82|424.02|425.82|424.02|425.82|424.02|425.82|424.02|0
1645187790000|2022-02-18 12:36:30|426.04|424.24|425.92|424.12|426.04|424.24|425.92|424.12|0
1645187800000|2022-02-18 12:36:40|425.82|424.02|426.14|424.34|426.14|424.34|425.82|424.02|0
1645187810000|2022-02-18 12:36:50|426.25|424.45|425.82|424.02|426.25|424.45|425.82|424.02|0
1645187820000|2022-02-18 12:37:00|426.03|424.23|425.82|424.02|426.03|424.23|425.82|424.02|0
1645187840000|2022-02-18 12:37:20|426.03|424.23|425.82|424.02|426.03|424.23|425.82|424.02|0
1645187850000|2022-02-18 12:37:30|425.6|423.8|425.6|423.8|425.6|423.8|425.6|423.8|0
1645187870000|2022-02-18 12:37:50|425.82|424.02|425.82|424.02|425.82|424.02|425.82|424.02|0
1645187880000|2022-02-18 12:38:00|426.03|424.23|426.03|424.23|426.03|424.23|426.03|424.23|0
1645187890000|2022-02-18 12:38:10|425.82|424.02|425.82|424.02|425.82|424.02|425.82|424.02|0
1645187900000|2022-02-18 12:38:20|425.6|423.8|425.6|423.8|425.82|424.02|425.6|423.8|0
1645187910000|2022-02-18 12:38:30|425.38|423.58|425.38|423.58|425.38|423.58|425.38|423.58|0
1645187920000|2022-02-18 12:38:40|425.17|423.37|425.17|423.37|425.17|423.37|425.17|423.37|0
1645187930000|2022-02-18 12:38:50|425.38|423.58|425.38|423.58|425.38|423.58|425.38|423.58|0
1645187940000|2022-02-18 12:39:00|425.17|423.37|425.38|423.58|425.6|423.8|425.17|423.37|0
1645187950000|2022-02-18 12:39:10|425.6|423.8|425.6|423.8|425.6|423.8|425.49|423.69|0
1645187960000|2022-02-18 12:39:20|425.82|424.02|425.82|424.02|425.82|424.02|425.82|424.02|0
1645187980000|2022-02-18 12:39:40|425.7|423.9|425.49|423.69|425.7|423.9|425.38|423.58|0
1645187990000|2022-02-18 12:39:50|425.38|423.58|425.17|423.37|425.38|423.58|425.17|423.37|0
1645188000000|2022-02-18 12:40:00|424.95|423.15|425.38|423.58|425.38|423.58|424.95|423.15|0
1645188010000|2022-02-18 12:40:10|425.49|423.69|425.38|423.58|425.49|423.69|425.38|423.58|0
1645188020000|2022-02-18 12:40:20|425.6|423.8|425.6|423.8|425.6|423.8|425.6|423.8|0
1645188030000|2022-02-18 12:40:30|425.81|424.01|425.81|424.01|425.81|424.01|425.81|424.01|0
1645188040000|2022-02-18 12:40:40|425.92|424.12|426.03|424.23|426.03|424.23|425.81|424.01|0
1645188050000|2022-02-18 12:40:50|425.81|424.01|425.81|424.01|425.81|424.01|425.81|424.01|0
1645188060000|2022-02-18 12:41:00|426.03|424.23|425.92|424.12|426.03|424.23|425.81|424.01|0
1645188070000|2022-02-18 12:41:10|426.03|424.23|425.81|424.01|426.03|424.23|425.81|424.01|0
1645188100000|2022-02-18 12:41:40|426.03|424.23|426.03|424.23|426.03|424.23|426.03|424.23|0
1645188110000|2022-02-18 12:41:50|425.81|424.01|426.03|424.23|426.03|424.23|425.81|424.01|0
1645188150000|2022-02-18 12:42:30|425.81|424.01|425.81|424.01|425.81|424.01|425.81|424.01|0
1645188160000|2022-02-18 12:42:40|425.6|423.8|425.6|423.8|425.6|423.8|425.6|423.8|0
1645188180000|2022-02-18 12:43:00|425.38|423.58|425.6|423.8|425.6|423.8|425.38|423.58|0
1645188190000|2022-02-18 12:43:10|425.7|423.9|425.81|424.01|425.81|424.01|425.6|423.8|0
1645188200000|2022-02-18 12:43:20|425.6|423.8|425.6|423.8|425.6|423.8|425.6|423.8|0
1645188220000|2022-02-18 12:43:40|425.81|424.01|425.81|424.01|425.81|424.01|425.6|423.8|0
1645188230000|2022-02-18 12:43:50|425.92|424.12|425.81|424.01|425.92|424.12|425.81|424.01|0
1645188240000|2022-02-18 12:44:00|426.03|424.23|426.03|424.23|426.03|424.23|426.03|424.23|0
1645188260000|2022-02-18 12:44:20|426.24|424.44|426.24|424.44|426.24|424.44|426.24|424.44|0
1645188270000|2022-02-18 12:44:30|426.03|424.23|426.24|424.44|426.24|424.44|426.03|424.23|0
1645188280000|2022-02-18 12:44:40|426.03|424.23|426.13|424.33|426.13|424.33|426.03|424.23|0
1645188290000|2022-02-18 12:44:50|426.03|424.23|426.03|424.23|426.03|424.23|426.03|424.23|0
1645188300000|2022-02-18 12:45:00|426.24|424.44|426.46|424.66|426.46|424.66|426.24|424.44|0
1645188310000|2022-02-18 12:45:10|426.68|424.88|426.35|424.55|426.68|424.88|426.35|424.55|0
1645188320000|2022-02-18 12:45:20|426.46|424.66|426.46|424.66|426.46|424.66|426.46|424.66|0
1645188330000|2022-02-18 12:45:30|426.24|424.44|426.03|424.23|426.24|424.44|426.03|424.23|0
1645188340000|2022-02-18 12:45:40|426.24|424.44|426.24|424.44|426.24|424.44|426.24|424.44|0
1645188350000|2022-02-18 12:45:50|426.13|424.33|426.24|424.44|426.24|424.44|426.13|424.33|0
1645188360000|2022-02-18 12:46:00|426.03|424.23|425.81|424.01|426.03|424.23|425.81|424.01|0
1645188370000|2022-02-18 12:46:10|425.59|423.79|425.59|423.79|425.59|423.79|425.48|423.68|0
1645188380000|2022-02-18 12:46:20|425.38|423.58|425.16|423.36|425.38|423.58|425.16|423.36|0
1645188390000|2022-02-18 12:46:30|425.26|423.46|425.38|423.58|425.38|423.58|425.26|423.46|0
1645188400000|2022-02-18 12:46:40|425.16|423.36|425.59|423.79|425.59|423.79|425.16|423.36|0
1645188410000|2022-02-18 12:46:50|425.81|424.01|425.81|424.01|425.81|424.01|425.81|424.01|0
1645188420000|2022-02-18 12:47:00|425.59|423.79|425.38|423.58|425.59|423.79|425.38|423.58|0
1645188430000|2022-02-18 12:47:10|425.59|423.79|425.59|423.79|425.59|423.79|425.48|423.68|0
1645188440000|2022-02-18 12:47:20|425.37|423.57|425.37|423.57|425.59|423.79|425.37|423.57|0
1645188450000|2022-02-18 12:47:30|425.16|423.36|425.16|423.36|425.16|423.36|425.16|423.36|0
1645188460000|2022-02-18 12:47:40|425.05|423.25|424.94|423.14|425.05|423.25|424.94|423.14|0
1645188480000|2022-02-18 12:48:00|424.73|422.93|425.59|423.79|425.59|423.79|424.73|422.93|0
1645188490000|2022-02-18 12:48:10|425.81|424.01|425.81|424.01|426.02|424.22|425.81|424.01|0
1645188500000|2022-02-18 12:48:20|426.02|424.22|426.02|424.22|426.02|424.22|426.02|424.22|0
1645188510000|2022-02-18 12:48:30|425.81|424.01|426.02|424.22|426.02|424.22|425.81|424.01|0
1645188520000|2022-02-18 12:48:40|426.46|424.66|426.46|424.66|426.46|424.66|426.46|424.66|0
1645188530000|2022-02-18 12:48:50|426.56|424.76|426.67|424.87|426.67|424.87|426.56|424.76|0
1645188540000|2022-02-18 12:49:00|426.45|424.65|426.02|424.22|426.45|424.65|426.02|424.22|0
1645188550000|2022-02-18 12:49:10|426.24|424.44|426.24|424.44|426.24|424.44|426.02|424.22|0
1645188560000|2022-02-18 12:49:20|426.34|424.54|426.34|424.54|426.34|424.54|426.34|424.54|0
1645188570000|2022-02-18 12:49:30|426.45|424.65|426.45|424.65|426.56|424.76|426.45|424.65|0
1645188580000|2022-02-18 12:49:40|426.24|424.44|426.02|424.22|426.24|424.44|426.02|424.22|0
1645188600000|2022-02-18 12:50:00|425.8|424|425.8|424|425.8|424|425.8|424|0
1645188610000|2022-02-18 12:50:10|425.37|423.57|425.8|424|425.8|424|425.37|423.57|0
1645188620000|2022-02-18 12:50:20|426.02|424.22|426.02|424.22|426.02|424.22|425.91|424.11|0
1645188630000|2022-02-18 12:50:30|425.8|424|425.59|423.79|425.8|424|425.59|423.79|0
1645188660000|2022-02-18 12:51:00|425.8|424|426.02|424.22|426.02|424.22|425.8|424|0
1645188680000|2022-02-18 12:51:20|426.24|424.44|426.24|424.44|426.24|424.44|426.24|424.44|0
1645188710000|2022-02-18 12:51:50|426.45|424.65|426.45|424.65|426.45|424.65|426.45|424.65|0
1645188720000|2022-02-18 12:52:00|426.24|424.44|426.24|424.44|426.24|424.44|426.02|424.22|0
1645188730000|2022-02-18 12:52:10|426.02|424.22|426.02|424.22|426.02|424.22|426.02|424.22|0
1645188740000|2022-02-18 12:52:20|426.24|424.44|426.23|424.43|426.24|424.44|426.02|424.22|0
1645188750000|2022-02-18 12:52:30|426.02|424.22|426.02|424.22|426.23|424.43|426.02|424.22|0
1645188760000|2022-02-18 12:52:40|425.8|424|425.59|423.79|425.8|424|425.59|423.79|0
1645188770000|2022-02-18 12:52:50|425.37|423.57|425.37|423.57|425.59|423.79|425.37|423.57|0
1645188790000|2022-02-18 12:53:10|424.94|423.14|424.82|423.02|424.94|423.14|424.82|423.02|0
1645188800000|2022-02-18 12:53:20|424.94|423.14|424.94|423.14|424.94|423.14|424.94|423.14|0
1645188810000|2022-02-18 12:53:30|425.04|423.24|425.04|423.24|425.04|423.24|425.04|423.24|0
1645188820000|2022-02-18 12:53:40|424.94|423.14|424.94|423.14|424.94|423.14|424.94|423.14|0
1645188830000|2022-02-18 12:53:50|425.15|423.35|425.15|423.35|425.37|423.57|425.15|423.35|0
1645188840000|2022-02-18 12:54:00|425.26|423.46|425.37|423.57|425.37|423.57|425.26|423.46|0
1645188850000|2022-02-18 12:54:10|425.15|423.35|425.26|423.46|425.26|423.46|425.15|423.35|0
1645188860000|2022-02-18 12:54:20|425.37|423.57|424.93|423.13|425.37|423.57|424.93|423.13|0
1645188870000|2022-02-18 12:54:30|425.04|423.24|424.07|422.27|425.04|423.24|424.07|422.27|0
1645188880000|2022-02-18 12:54:40|424.29|422.49|423.85|422.05|424.29|422.49|423.85|422.05|0
1645188900000|2022-02-18 12:55:00|423.64|421.84|423.85|422.05|423.85|422.05|423.64|421.84|0
1645188910000|2022-02-18 12:55:10|424.07|422.27|424.29|422.49|424.29|422.49|424.07|422.27|0
1645188920000|2022-02-18 12:55:20|424.93|423.13|424.93|423.13|424.93|423.13|424.72|422.92|0
1645188930000|2022-02-18 12:55:30|425.04|423.24|424.93|423.13|425.15|423.35|424.93|423.13|0
1645188940000|2022-02-18 12:55:40|425.15|423.35|425.15|423.35|425.15|423.35|424.93|423.13|0
1645188950000|2022-02-18 12:55:50|425.04|423.24|425.37|423.57|425.37|423.57|425.04|423.24|0
1645188960000|2022-02-18 12:56:00|425.15|423.35|425.15|423.35|425.15|423.35|424.93|423.13|0
1645188970000|2022-02-18 12:56:10|425.37|423.57|425.58|423.78|425.58|423.78|425.25|423.45|0
1645188990000|2022-02-18 12:56:30|425.47|423.67|425.58|423.78|425.58|423.78|425.47|423.67|0
1645189000000|2022-02-18 12:56:40|425.47|423.67|425.37|423.57|425.47|423.67|425.37|423.57|0
1645189010000|2022-02-18 12:56:50|425.36|423.56|425.04|423.24|425.36|423.56|425.04|423.24|0
1645189020000|2022-02-18 12:57:00|425.15|423.35|425.25|423.45|425.36|423.56|425.15|423.35|0
1645189030000|2022-02-18 12:57:10|425.36|423.56|425.15|423.35|425.58|423.78|425.15|423.35|0
1645189040000|2022-02-18 12:57:20|424.93|423.13|424.93|423.13|424.93|423.13|424.93|423.13|0
1645189050000|2022-02-18 12:57:30|425.15|423.35|424.93|423.13|425.15|423.35|424.93|423.13|0
1645189080000|2022-02-18 12:58:00|424.5|422.7|424.71|422.91|424.71|422.91|424.5|422.7|0
1645189090000|2022-02-18 12:58:10|424.93|423.13|425.15|423.35|425.15|423.35|424.93|423.13|0
1645189100000|2022-02-18 12:58:20|424.93|423.13|424.71|422.91|424.93|423.13|424.71|422.91|0
1645189110000|2022-02-18 12:58:30|424.82|423.02|424.71|422.91|424.82|423.02|424.71|422.91|0
1645189120000|2022-02-18 12:58:40|424.82|423.02|424.71|422.91|424.82|423.02|424.71|422.91|0
1645189130000|2022-02-18 12:58:50|425.15|423.35|425.15|423.35|425.15|423.35|425.15|423.35|0
1645189140000|2022-02-18 12:59:00|425.36|423.56|425.03|423.23|425.36|423.56|425.03|423.23|0
1645189150000|2022-02-18 12:59:10|425.15|423.35|425.15|423.35|425.15|423.35|425.15|423.35|0
1645189160000|2022-02-18 12:59:20|425.36|423.56|425.58|423.78|425.58|423.78|425.36|423.56|0
1645189170000|2022-02-18 12:59:30|425.79|423.99|425.79|423.99|425.79|423.99|425.79|423.99|0
1645189180000|2022-02-18 12:59:40|425.68|423.88|425.58|423.78|425.68|423.88|425.58|423.78|0
1645189190000|2022-02-18 12:59:50|425.79|423.99|425.79|423.99|425.79|423.99|425.79|423.99|0
1645189200000|2022-02-18 13:00:00|425.58|423.78|426.66|424.86|426.66|424.86|425.58|423.78|0
1645189210000|2022-02-18 13:00:10|426.23|424.43|425.79|423.99|426.23|424.43|425.79|423.99|0
1645189220000|2022-02-18 13:00:20|425.36|423.56|425.36|423.56|425.58|423.78|425.36|423.56|0
1645189230000|2022-02-18 13:00:30|425.58|423.78|425.36|423.56|425.58|423.78|425.36|423.56|0
1645189240000|2022-02-18 13:00:40|425.58|423.78|425.58|423.78|425.58|423.78|425.58|423.78|0
1645189250000|2022-02-18 13:00:50|425.79|423.99|425.79|423.99|425.79|423.99|425.79|423.99|0
1645189260000|2022-02-18 13:01:00|425.58|423.78|425.14|423.34|425.58|423.78|425.14|423.34|0
1645189270000|2022-02-18 13:01:10|425.25|423.45|424.71|422.91|425.36|423.56|424.71|422.91|0
1645189280000|2022-02-18 13:01:20|424.5|422.7|424.5|422.7|424.5|422.7|424.28|422.48|0
1645189300000|2022-02-18 13:01:40|424.71|422.91|424.71|422.91|425.14|423.34|424.71|422.91|0
1645189310000|2022-02-18 13:01:50|424.93|423.13|424.71|422.91|424.93|423.13|424.71|422.91|0
1645189320000|2022-02-18 13:02:00|424.93|423.13|424.6|422.8|424.93|423.13|424.6|422.8|0
1645189330000|2022-02-18 13:02:10|424.49|422.69|424.71|422.91|424.71|422.91|424.49|422.69|0
1645189340000|2022-02-18 13:02:20|424.93|423.13|424.93|423.13|424.93|423.13|424.93|423.13|0
1645189350000|2022-02-18 13:02:30|424.71|422.91|424.93|423.13|424.93|423.13|424.71|422.91|0
1645189360000|2022-02-18 13:02:40|425.14|423.34|425.36|423.56|425.36|423.56|425.14|423.34|0
1645189370000|2022-02-18 13:02:50|425.57|423.77|425.36|423.56|425.57|423.77|425.36|423.56|0
1645189380000|2022-02-18 13:03:00|425.14|423.34|425.03|423.23|425.14|423.34|424.93|423.13|0
1645189390000|2022-02-18 13:03:10|425.14|423.34|424.93|423.13|425.14|423.34|424.93|423.13|0
1645189410000|2022-02-18 13:03:30|424.71|422.91|424.71|422.91|424.71|422.91|424.49|422.69|0
1645189420000|2022-02-18 13:03:40|424.49|422.69|424.71|422.91|424.71|422.91|424.49|422.69|0
1645189440000|2022-02-18 13:04:00|424.28|422.48|424.28|422.48|424.28|422.48|424.28|422.48|0
1645189450000|2022-02-18 13:04:10|424.49|422.69|424.49|422.69|424.49|422.69|424.49|422.69|0
1645189460000|2022-02-18 13:04:20|424.71|422.91|424.71|422.91|424.71|422.91|424.71|422.91|0
1645189470000|2022-02-18 13:04:30|424.92|423.12|425.14|423.34|425.24|423.44|424.71|422.91|0
1645189480000|2022-02-18 13:04:40|425.36|423.56|425.57|423.77|425.57|423.77|425.36|423.56|0
1645189490000|2022-02-18 13:04:50|426.01|424.21|426.01|424.21|426.01|424.21|426.01|424.21|0
1645189510000|2022-02-18 13:05:10|426.44|424.64|426.44|424.64|426.44|424.64|426.44|424.64|0
1645189520000|2022-02-18 13:05:20|426.87|425.07|426.87|425.07|426.87|425.07|426.87|425.07|0
1645189530000|2022-02-18 13:05:30|427.3|425.5|427.3|425.5|427.3|425.5|427.3|425.5|0
1645189540000|2022-02-18 13:05:40|427.52|425.72|427.52|425.72|427.52|425.72|427.52|425.72|0
1645189550000|2022-02-18 13:05:50|427.3|425.5|427.52|425.72|427.52|425.72|427.3|425.5|0
1645189570000|2022-02-18 13:06:10|427.74|425.94|427.09|425.29|427.74|425.94|427.09|425.29|0
1645189580000|2022-02-18 13:06:20|426.87|425.07|426.65|424.85|426.87|425.07|426.65|424.85|0
1645189590000|2022-02-18 13:06:30|426.87|425.07|427.09|425.29|427.09|425.29|426.87|425.07|0
1645189600000|2022-02-18 13:06:40|426.87|425.07|426.65|424.85|426.87|425.07|426.65|424.85|0
1645189610000|2022-02-18 13:06:50|426.22|424.42|426.22|424.42|426.22|424.42|426.22|424.42|0
1645189620000|2022-02-18 13:07:00|426.65|424.85|426.44|424.64|426.65|424.85|426.44|424.64|0
1645189630000|2022-02-18 13:07:10|426.65|424.85|426.65|424.85|426.65|424.85|426.65|424.85|0
1645189640000|2022-02-18 13:07:20|426.44|424.64|426.44|424.64|426.65|424.85|426.44|424.64|0
1645189650000|2022-02-18 13:07:30|426.54|424.74|426.65|424.85|426.65|424.85|426.54|424.74|0
1645189670000|2022-02-18 13:07:50|426.87|425.07|426.65|424.85|426.87|425.07|426.65|424.85|0
1645189680000|2022-02-18 13:08:00|426.87|425.07|427.08|425.28|427.52|425.72|426.87|425.07|0
1645189690000|2022-02-18 13:08:10|426.87|425.07|426.87|425.07|426.97|425.17|426.87|425.07|0
1645189720000|2022-02-18 13:08:40|426.65|424.85|427.08|425.28|427.08|425.28|426.65|424.85|0
1645189740000|2022-02-18 13:09:00|426.22|424.42|424.49|422.69|426.22|424.42|424.49|422.69|0
1645189750000|2022-02-18 13:09:10|423.62|421.82|422.33|420.53|423.62|421.82|422.33|420.53|0
1645189760000|2022-02-18 13:09:20|421.46|419.66|420.82|419.02|421.9|420.1|420.82|419.02|0
1645189770000|2022-02-18 13:09:30|421.9|420.1|421.03|419.23|421.9|420.1|420.82|419.02|0
1645189780000|2022-02-18 13:09:40|421.68|419.88|421.9|420.1|421.9|420.1|421.68|419.88|0
1645189790000|2022-02-18 13:09:50|420.82|419.02|420.17|418.37|420.82|419.02|419.74|417.94|0
1645189800000|2022-02-18 13:10:00|419.41|417.61|418.77|416.97|419.41|417.61|418.45|416.65|0
1645189810000|2022-02-18 13:10:10|419.09|417.29|416.19|414.39|419.09|417.29|416.19|414.39|0
1645189820000|2022-02-18 13:10:20|414.9|413.1|413.51|411.71|416.19|414.39|413.51|411.71|0
1645189830000|2022-02-18 13:10:30|413.72|411.92|415.22|413.42|415.22|413.42|413.72|411.92|0
1645189840000|2022-02-18 13:10:40|415.44|413.64|415.01|413.21|415.54|413.74|415.01|413.21|0
1645189850000|2022-02-18 13:10:50|414.37|412.57|416.08|414.28|416.08|414.28|414.37|412.57|0
1645189860000|2022-02-18 13:11:00|415.87|414.07|416.08|414.28|416.08|414.28|414.79|412.99|0
1645189870000|2022-02-18 13:11:10|415.65|413.85|414.36|412.56|415.65|413.85|414.36|412.56|0
1645189880000|2022-02-18 13:11:20|415.01|413.21|414.79|412.99|415.01|413.21|414.79|412.99|0
1645189890000|2022-02-18 13:11:30|414.36|412.56|414.58|412.78|414.58|412.78|413.94|412.14|0
1645189900000|2022-02-18 13:11:40|414.79|412.99|413.4|411.6|414.79|412.99|413.4|411.6|0
1645189910000|2022-02-18 13:11:50|414.15|412.35|413.29|411.49|414.15|412.35|413.29|411.49|0
1645189920000|2022-02-18 13:12:00|413.72|411.92|415.22|413.42|415.22|413.42|413.72|411.92|0
1645189930000|2022-02-18 13:12:10|414.58|412.78|415.65|413.85|415.65|413.85|414.36|412.56|0
1645189940000|2022-02-18 13:12:20|415.44|413.64|416.73|414.93|416.73|414.93|415.44|413.64|0
1645189950000|2022-02-18 13:12:30|416.51|414.71|416.72|414.92|416.72|414.92|415.54|413.74|0
1645189960000|2022-02-18 13:12:40|417.37|415.57|416.94|415.14|417.37|415.57|416.94|415.14|0
1645189970000|2022-02-18 13:12:50|416.72|414.92|416.29|414.49|416.72|414.92|416.18|414.38|0
1645189980000|2022-02-18 13:13:00|416.72|414.92|417.37|415.57|417.58|415.78|416.72|414.92|0
1645189990000|2022-02-18 13:13:10|417.58|415.78|418.23|416.43|418.44|416.64|417.58|415.78|0
1645190000000|2022-02-18 13:13:20|418.12|416.32|418.66|416.86|418.66|416.86|417.8|416|0
1645190010000|2022-02-18 13:13:30|418.23|416.43|417.8|416|418.23|416.43|417.8|416|0
1645190020000|2022-02-18 13:13:40|417.58|415.78|418.23|416.43|418.23|416.43|417.58|415.78|0
1645190030000|2022-02-18 13:13:50|418.01|416.21|417.58|415.78|418.01|416.21|417.58|415.78|0
1645190040000|2022-02-18 13:14:00|417.37|415.57|416.08|414.28|417.37|415.57|416.08|414.28|0
1645190050000|2022-02-18 13:14:10|415.86|414.06|416.51|414.71|416.51|414.71|415.86|414.06|0
1645190060000|2022-02-18 13:14:20|416.72|414.92|416.29|414.49|416.94|415.14|416.29|414.49|0
1645190070000|2022-02-18 13:14:30|415.86|414.06|415.86|414.06|415.86|414.06|415.65|413.85|0
1645190080000|2022-02-18 13:14:40|416.08|414.28|415.65|413.85|416.29|414.49|415.65|413.85|0
1645190090000|2022-02-18 13:14:50|415.43|413.63|415|413.2|415.43|413.63|414.79|412.99|0
1645190100000|2022-02-18 13:15:00|414.36|412.56|413.5|411.7|414.36|412.56|413.5|411.7|0
1645190110000|2022-02-18 13:15:10|413.29|411.49|414.36|412.56|414.36|412.56|413.29|411.49|0
1645190120000|2022-02-18 13:15:20|414.79|412.99|415.43|413.63|415.43|413.63|414.79|412.99|0
1645190130000|2022-02-18 13:15:30|415.65|413.85|416.08|414.28|416.29|414.49|415.65|413.85|0
1645190140000|2022-02-18 13:15:40|415.54|413.74|416.29|414.49|416.29|414.49|415.54|413.74|0
1645190150000|2022-02-18 13:15:50|416.51|414.71|415.86|414.06|416.51|414.71|415.86|414.06|0
1645190160000|2022-02-18 13:16:00|416.08|414.28|416.61|414.81|416.72|414.92|416.08|414.28|0
1645190170000|2022-02-18 13:16:10|416.72|414.92|416.72|414.92|416.72|414.92|416.51|414.71|0
1645190180000|2022-02-18 13:16:20|416.51|414.71|416.29|414.49|416.61|414.81|416.29|414.49|0
1645190190000|2022-02-18 13:16:30|416.08|414.28|416.29|414.49|416.29|414.49|415.86|414.06|0
1645190200000|2022-02-18 13:16:40|415.96|414.16|416.51|414.71|416.51|414.71|415.96|414.16|0
1645190210000|2022-02-18 13:16:50|416.29|414.49|416.08|414.28|416.29|414.49|416.08|414.28|0
1645190220000|2022-02-18 13:17:00|416.18|414.38|416.18|414.38|416.29|414.49|416.08|414.28|0
1645190230000|2022-02-18 13:17:10|415.65|413.85|414.79|412.99|415.65|413.85|414.79|412.99|0
1645190240000|2022-02-18 13:17:20|415.22|413.42|415.22|413.42|415.43|413.63|415.22|413.42|0
1645190250000|2022-02-18 13:17:30|414.79|412.99|415.43|413.63|415.43|413.63|414.79|412.99|0
1645190260000|2022-02-18 13:17:40|415.22|413.42|415|413.2|415.22|413.42|415|413.2|0
1645190270000|2022-02-18 13:17:50|414.57|412.77|415.22|413.42|415.22|413.42|414.57|412.77|0
1645190280000|2022-02-18 13:18:00|415.43|413.63|414.57|412.77|415.43|413.63|414.57|412.77|0
1645190290000|2022-02-18 13:18:10|415.86|414.06|415.22|413.42|415.86|414.06|415|413.2|0
1645190300000|2022-02-18 13:18:20|414.36|412.56|415|413.2|415|413.2|414.36|412.56|0
1645190310000|2022-02-18 13:18:30|414.89|413.09|415.43|413.63|415.43|413.63|414.79|412.99|0
1645190320000|2022-02-18 13:18:40|415.21|413.41|415.21|413.41|415.21|413.41|414.79|412.99|0
1645190330000|2022-02-18 13:18:50|415.43|413.63|415|413.2|415.43|413.63|415|413.2|0
1645190340000|2022-02-18 13:19:00|415.43|413.63|414.79|412.99|415.43|413.63|414.79|412.99|0
1645190350000|2022-02-18 13:19:10|415|413.2|414.67|412.87|415.43|413.63|414.67|412.87|0
1645190360000|2022-02-18 13:19:20|414.24|412.44|416.4|414.6|416.4|414.6|414.24|412.44|0
1645190370000|2022-02-18 13:19:30|416.19|414.39|416.19|414.39|416.4|414.6|416.19|414.39|0
1645190380000|2022-02-18 13:19:40|416.08|414.28|416.19|414.39|416.19|414.39|415.76|413.96|0
1645190390000|2022-02-18 13:19:50|416.4|414.6|416.62|414.82|416.62|414.82|416.19|414.39|0
1645190400000|2022-02-18 13:20:00|416.83|415.03|415.12|413.32|416.83|415.03|415.12|413.32|0
1645190410000|2022-02-18 13:20:10|415.55|413.75|414.9|413.1|415.55|413.75|414.9|413.1|0
1645190420000|2022-02-18 13:20:20|415.33|413.53|415.76|413.96|415.76|413.96|415.33|413.53|0
1645190430000|2022-02-18 13:20:30|415.33|413.53|414.69|412.89|415.33|413.53|414.69|412.89|0
1645190440000|2022-02-18 13:20:40|414.26|412.46|414.26|412.46|414.69|412.89|414.26|412.46|0
1645190450000|2022-02-18 13:20:50|414.36|412.56|414.26|412.46|414.69|412.89|414.26|412.46|0
1645190460000|2022-02-18 13:21:00|414.05|412.25|413.19|411.39|414.05|412.25|413.19|411.39|0
1645190470000|2022-02-18 13:21:10|412.98|411.18|411.69|409.89|412.98|411.18|411.69|409.89|0
1645190480000|2022-02-18 13:21:20|411.58|409.78|411.69|409.89|411.69|409.89|411.48|409.68|0
1645190490000|2022-02-18 13:21:30|411.91|410.11|413.4|411.6|413.4|411.6|411.48|409.68|0
1645190500000|2022-02-18 13:21:40|412.98|411.18|412.76|410.96|412.98|411.18|412.76|410.96|0
1645190510000|2022-02-18 13:21:50|412.33|410.53|412.55|410.75|412.76|410.96|412.33|410.53|0
1645190520000|2022-02-18 13:22:00|412.33|410.53|411.48|409.68|412.33|410.53|411.48|409.68|0
1645190530000|2022-02-18 13:22:10|411.69|409.89|411.48|409.68|411.69|409.89|411.48|409.68|0
1645190540000|2022-02-18 13:22:20|411.27|409.47|411.48|409.68|411.48|409.68|410.84|409.04|0
1645190550000|2022-02-18 13:22:30|411.27|409.47|411.05|409.25|411.48|409.68|411.05|409.25|0
1645190560000|2022-02-18 13:22:40|411.48|409.68|411.05|409.25|411.48|409.68|411.05|409.25|0
1645190570000|2022-02-18 13:22:50|411.26|409.46|410.94|409.14|411.26|409.46|410.94|409.14|0
1645190580000|2022-02-18 13:23:00|411.26|409.46|411.05|409.25|411.26|409.46|411.05|409.25|0
1645190590000|2022-02-18 13:23:10|411.15|409.35|410.62|408.82|411.15|409.35|410.62|408.82|0
1645190600000|2022-02-18 13:23:20|410.2|408.4|410.41|408.61|410.41|408.61|410.2|408.4|0
1645190610000|2022-02-18 13:23:30|409.98|408.18|409.98|408.18|409.98|408.18|409.77|407.97|0
1645190620000|2022-02-18 13:23:40|409.17|407.37|410|408.2|410|408.2|408.95|407.15|0
1645190630000|2022-02-18 13:23:50|410.43|408.63|410.43|408.63|410.86|409.06|410.43|408.63|0
1645190640000|2022-02-18 13:24:00|410.86|409.06|411.84|410.04|411.84|410.04|410.64|408.84|0
1645190650000|2022-02-18 13:24:10|411.63|409.83|412.05|410.25|412.05|410.25|411.63|409.83|0
1645190660000|2022-02-18 13:24:20|412.27|410.47|412.27|410.47|412.58|410.78|412.27|410.47|0
1645190670000|2022-02-18 13:24:30|412.9|411.1|412.9|411.1|412.9|411.1|412.69|410.89|0
1645190680000|2022-02-18 13:24:40|412.48|410.68|411.41|409.61|412.48|410.68|411.41|409.61|0
1645190690000|2022-02-18 13:24:50|410.99|409.19|411.2|409.4|411.2|409.4|410.78|408.98|0
1645190700000|2022-02-18 13:25:00|411.41|409.61|411.84|410.04|411.84|410.04|411.41|409.61|0
1645190710000|2022-02-18 13:25:10|411.41|409.61|412.05|410.25|412.05|410.25|411.41|409.61|0
1645190720000|2022-02-18 13:25:20|411.73|409.93|411.41|409.61|412.05|410.25|411.41|409.61|0
1645190730000|2022-02-18 13:25:30|411.2|409.4|410.67|408.87|411.2|409.4|410.67|408.87|0
1645190740000|2022-02-18 13:25:40|410.56|408.76|409.93|408.13|410.56|408.76|409.93|408.13|0
1645190750000|2022-02-18 13:25:50|409.72|407.92|408.87|407.07|409.93|408.13|408.87|407.07|0
1645190760000|2022-02-18 13:26:00|408.65|406.85|406.75|404.95|408.65|406.85|406.75|404.95|0
1645190770000|2022-02-18 13:26:10|406.11|404.31|404.63|402.83|406.11|404.31|404.63|402.83|0
1645190780000|2022-02-18 13:26:20|404.42|402.62|404.84|403.04|404.84|403.04|403.58|401.78|0
1645190790000|2022-02-18 13:26:30|405.06|403.26|405.06|403.26|405.27|403.47|405.06|403.26|0
1645190800000|2022-02-18 13:26:40|405.27|403.47|404.42|402.62|405.48|403.68|404.42|402.62|0
1645190810000|2022-02-18 13:26:50|405.48|403.68|405.27|403.47|405.9|404.1|405.27|403.47|0
1645190820000|2022-02-18 13:27:00|404.84|403.04|405.69|403.89|405.69|403.89|404.84|403.04|0
1645190830000|2022-02-18 13:27:10|405.27|403.47|405.05|403.25|405.48|403.68|405.05|403.25|0
1645190840000|2022-02-18 13:27:20|405.27|403.47|405.05|403.25|405.27|403.47|405.05|403.25|0
1645190850000|2022-02-18 13:27:30|405.27|403.47|405.58|403.78|405.58|403.78|405.05|403.25|0
1645190860000|2022-02-18 13:27:40|405.69|403.89|406.32|404.52|406.32|404.52|405.69|403.89|0
1645190870000|2022-02-18 13:27:50|406.11|404.31|406|404.2|406.32|404.52|405.69|403.89|0
1645190880000|2022-02-18 13:28:00|405.69|403.89|404.84|403.04|405.69|403.89|404.84|403.04|0
1645190890000|2022-02-18 13:28:10|405.05|403.25|405.48|403.68|405.69|403.89|405.05|403.25|0
1645190900000|2022-02-18 13:28:20|405.69|403.89|406.42|404.62|406.42|404.62|405.69|403.89|0
1645190910000|2022-02-18 13:28:30|406.53|404.73|406.53|404.73|406.64|404.84|406.32|404.52|0
1645190920000|2022-02-18 13:28:40|406.75|404.95|406.75|404.95|406.75|404.95|406.75|404.95|0
1645190930000|2022-02-18 13:28:50|406.74|404.94|405.69|403.89|406.74|404.94|405.26|403.46|0
1645190940000|2022-02-18 13:29:00|405.9|404.1|405.26|403.46|405.9|404.1|405.26|403.46|0
1645190950000|2022-02-18 13:29:10|405.05|403.25|405.79|403.99|405.79|403.99|405.05|403.25|0
1645190960000|2022-02-18 13:29:20|405.48|403.68|404.63|402.83|405.48|403.68|404.63|402.83|0
1645190970000|2022-02-18 13:29:30|404.84|403.04|405.05|403.25|405.26|403.46|404.84|403.04|0
1645190980000|2022-02-18 13:29:40|405.15|403.35|405.47|403.67|405.47|403.67|404.84|403.04|0
1645190990000|2022-02-18 13:29:50|405.26|403.46|405.15|403.35|405.69|403.89|405.15|403.35|0
1645191000000|2022-02-18 13:30:00|405.47|403.67|404.63|402.83|405.47|403.67|404.63|402.83|0
1645191010000|2022-02-18 13:30:10|403.78|401.98|405.05|403.25|405.15|403.35|403.78|401.98|0
1645191020000|2022-02-18 13:30:20|405.15|403.35|405.05|403.25|405.15|403.35|404.63|402.83|0
1645191030000|2022-02-18 13:30:30|404.94|403.14|404.52|402.72|404.94|403.14|404.31|402.51|0
1645191040000|2022-02-18 13:30:40|404.21|402.41|404.63|402.83|404.63|402.83|404.21|402.41|0
1645191050000|2022-02-18 13:30:50|404.73|402.93|404.84|403.04|404.84|403.04|404.73|402.93|0
1645191060000|2022-02-18 13:31:00|404.21|402.41|403.78|401.98|404.63|402.83|403.78|401.98|0
1645191070000|2022-02-18 13:31:10|402.2|400.4|402.52|400.72|402.52|400.72|401.88|400.08|0
1645191080000|2022-02-18 13:31:20|402.31|400.51|401.46|399.66|402.52|400.72|401.46|399.66|0
1645191090000|2022-02-18 13:31:30|402.31|400.51|403.04|401.24|403.04|401.24|402.31|400.51|0
1645191100000|2022-02-18 13:31:40|403.36|401.56|402.52|400.72|403.36|401.56|402.52|400.72|0
1645191110000|2022-02-18 13:31:50|402.09|400.29|401.85|399.69|402.27|400.29|401.85|399.69|0
1645191120000|2022-02-18 13:32:00|401.64|399.48|401.59|399.43|401.8|399.64|401.43|399.27|0
1645191130000|2022-02-18 13:32:10|401.8|399.64|401.59|399.43|401.8|399.64|401.38|399.22|0
1645191140000|2022-02-18 13:32:20|402.22|400.06|402.86|400.7|402.86|400.7|402.22|400.06|0
1645191150000|2022-02-18 13:32:30|403.28|401.12|402.22|400.06|403.28|401.12|402.22|400.06|0
1645191160000|2022-02-18 13:32:40|402.43|400.27|401.38|399.22|402.43|400.27|401.38|399.22|0
1645191170000|2022-02-18 13:32:50|400.96|398.8|399.28|397.12|401.17|399.01|399.28|397.12|0
1645191180000|2022-02-18 13:33:00|398.86|396.7|398.54|396.38|398.86|396.7|398.54|396.38|0
1645191190000|2022-02-18 13:33:10|398.02|395.86|397.19|395.03|398.02|395.86|397.19|395.03|0
1645191200000|2022-02-18 13:33:20|396.77|394.61|398.12|395.96|398.12|395.96|396.77|394.61|0
1645191210000|2022-02-18 13:33:30|398.23|396.07|398.65|396.49|398.65|396.49|398.23|396.07|0
1645191220000|2022-02-18 13:33:40|399.49|397.33|399.49|397.33|399.7|397.54|398.86|396.7|0
1645191230000|2022-02-18 13:33:50|399.7|397.54|400.43|398.27|400.43|398.27|399.7|397.54|0
1645191240000|2022-02-18 13:34:00|401.17|399.01|401.38|399.22|401.59|399.43|401.17|399.01|0
1645191250000|2022-02-18 13:34:10|401.59|399.43|401.27|399.11|401.59|399.43|401.27|399.11|0
1645191260000|2022-02-18 13:34:20|400.75|398.59|402.64|400.48|402.64|400.48|400.75|398.59|0
1645191270000|2022-02-18 13:34:30|402.85|400.69|402.64|400.48|402.85|400.69|402.64|400.48|0
1645191280000|2022-02-18 13:34:40|402.43|400.27|403.06|400.9|403.06|400.9|402.43|400.27|0
1645191290000|2022-02-18 13:34:50|402.85|400.69|403.27|401.11|403.27|401.11|402.85|400.69|0
1645191300000|2022-02-18 13:35:00|403.48|401.32|403.48|401.32|403.48|401.32|403.27|401.11|0
1645191310000|2022-02-18 13:35:10|403.27|401.11|403.27|401.11|403.27|401.11|403.06|400.9|0
1645191320000|2022-02-18 13:35:20|403.06|400.9|403.33|401.17|403.65|401.49|403.06|400.9|0
1645191330000|2022-02-18 13:35:30|402.52|400.36|404.45|402.29|404.45|402.29|402.1|399.94|0
1645191340000|2022-02-18 13:35:40|404.66|402.5|405.51|403.35|405.51|403.35|404.66|402.5|0
1645191350000|2022-02-18 13:35:50|405.93|403.77|406.24|404.08|406.24|404.08|405.72|403.56|0
1645191360000|2022-02-18 13:36:00|405.77|403.61|405.34|403.18|405.77|403.61|404.92|402.76|0
1645191370000|2022-02-18 13:36:10|405.13|402.97|404.5|402.34|405.13|402.97|404.08|401.92|0
1645191380000|2022-02-18 13:36:20|404.29|402.13|404.5|402.34|404.5|402.34|403.87|401.71|0
1645191390000|2022-02-18 13:36:30|404.71|402.55|405.13|402.97|405.13|402.97|404.71|402.55|0
1645191400000|2022-02-18 13:36:40|405.98|403.82|405.76|403.6|405.98|403.82|405.55|403.39|0
1645191410000|2022-02-18 13:36:50|405.55|403.39|405.55|403.39|405.55|403.39|405.55|403.39|0
1645191420000|2022-02-18 13:37:00|405.34|403.18|404.71|402.55|405.34|403.18|404.5|402.34|0
1645191430000|2022-02-18 13:37:10|404.92|402.76|405.13|402.97|405.13|402.97|404.92|402.76|0
1645191440000|2022-02-18 13:37:20|405.34|403.18|405.13|402.97|405.55|403.39|405.13|402.97|0
1645191450000|2022-02-18 13:37:30|404.71|402.55|404.6|402.44|404.71|402.55|404.5|402.34|0
1645191460000|2022-02-18 13:37:40|404.5|402.34|405.55|403.39|405.55|403.39|404.5|402.34|0
1645191470000|2022-02-18 13:37:50|405.16|403.36|405.16|403.36|405.37|403.57|405.16|403.36|0
1645191480000|2022-02-18 13:38:00|405.26|403.46|404.95|403.15|405.26|403.46|404.95|403.15|0
1645191490000|2022-02-18 13:38:10|405.05|403.25|404.53|402.73|405.05|403.25|404.32|402.52|0
1645191500000|2022-02-18 13:38:20|404.74|402.94|405.79|403.99|405.79|403.99|404.74|402.94|0
1645191510000|2022-02-18 13:38:30|405.58|403.78|404.84|403.04|405.58|403.78|404.74|402.94|0
1645191520000|2022-02-18 13:38:40|405.47|403.67|406.21|404.41|406.22|404.42|405.47|403.67|0
1645191530000|2022-02-18 13:38:50|405.58|403.78|406.11|404.31|406.21|404.41|405.58|403.78|0
1645191540000|2022-02-18 13:39:00|407.27|405.47|407.27|405.47|407.48|405.68|406.85|405.05|0
1645191550000|2022-02-18 13:39:10|407.9|406.1|407.9|406.1|407.9|406.1|407.27|405.47|0
1645191560000|2022-02-18 13:39:20|407.69|405.89|407.27|405.47|407.9|406.1|407.27|405.47|0
1645191570000|2022-02-18 13:39:30|408.11|406.31|408.85|407.05|408.85|407.05|408.11|406.31|0
1645191580000|2022-02-18 13:39:40|408.64|406.84|409.38|407.58|409.38|407.58|408.33|406.53|0
1645191590000|2022-02-18 13:39:50|409.59|407.79|409.38|407.58|409.59|407.79|409.17|407.37|0
1645191600000|2022-02-18 13:40:00|409.17|407.37|408.54|406.74|409.17|407.37|408.22|406.42|0
1645191610000|2022-02-18 13:40:10|408.11|406.31|408.43|406.63|408.43|406.63|408.11|406.31|0
1645191620000|2022-02-18 13:40:20|407.9|406.1|407.9|406.1|407.9|406.1|407.48|405.68|0
1645191630000|2022-02-18 13:40:30|408.11|406.31|407.48|405.68|408.11|406.31|407.48|405.68|0
1645191640000|2022-02-18 13:40:40|407.06|405.26|408.11|406.31|408.11|406.31|407.06|405.26|0
1645191650000|2022-02-18 13:40:50|407.48|405.68|408|406.2|408|406.2|407.48|405.68|0
1645191660000|2022-02-18 13:41:00|408.54|406.74|407.48|405.68|408.96|407.16|407.48|405.68|0
1645191670000|2022-02-18 13:41:10|407.27|405.47|407.27|405.47|407.48|405.68|407.27|405.47|0
1645191680000|2022-02-18 13:41:20|406.85|405.05|407.06|405.26|407.06|405.26|406.85|405.05|0
1645191690000|2022-02-18 13:41:30|406.84|405.04|407.27|405.47|407.27|405.47|406.84|405.04|0
1645191700000|2022-02-18 13:41:40|407.48|405.68|407.16|405.36|407.48|405.68|407.06|405.26|0
1645191710000|2022-02-18 13:41:50|407.48|405.68|408.53|406.73|408.53|406.73|407.48|405.68|0
1645191720000|2022-02-18 13:42:00|408.64|406.84|408.53|406.73|408.64|406.84|408.53|406.73|0
1645191730000|2022-02-18 13:42:10|408.32|406.52|407.48|405.68|408.32|406.52|407.48|405.68|0
1645191740000|2022-02-18 13:42:20|407.69|405.89|408|406.2|408|406.2|407.69|405.89|0
1645191750000|2022-02-18 13:42:30|407.69|405.89|408|406.2|408.11|406.31|407.69|405.89|0
1645191760000|2022-02-18 13:42:40|408.21|406.41|407.9|406.1|408.21|406.41|407.69|405.89|0
1645191770000|2022-02-18 13:42:50|408.74|406.94|408.53|406.73|408.96|407.16|408.53|406.73|0
1645191780000|2022-02-18 13:43:00|407.69|405.89|408.21|406.41|408.32|406.52|407.69|405.89|0
1645191790000|2022-02-18 13:43:10|408.63|406.83|408.42|406.62|408.74|406.94|408.42|406.62|0
1645191800000|2022-02-18 13:43:20|408.53|406.73|408.11|406.31|408.53|406.73|408.11|406.31|0
1645191810000|2022-02-18 13:43:30|408.74|406.94|409.06|407.26|409.17|407.37|408.74|406.94|0
1645191820000|2022-02-18 13:43:40|408.74|406.94|408.42|406.62|408.74|406.94|408.42|406.62|0
1645191830000|2022-02-18 13:43:50|408|406.2|407.69|405.89|408.11|406.31|407.69|405.89|0
1645191840000|2022-02-18 13:44:00|408.32|406.52|408.11|406.31|408.53|406.73|408.11|406.31|0
1645191850000|2022-02-18 13:44:10|407.9|406.1|407.69|405.89|407.9|406.1|407.69|405.89|0
1645191860000|2022-02-18 13:44:20|407.9|406.1|407.9|406.1|408|406.2|407.58|405.78|0
1645191870000|2022-02-18 13:44:30|407.79|405.99|407.9|406.1|407.9|406.1|407.79|405.99|0
1645191880000|2022-02-18 13:44:40|408.32|406.52|408.11|406.31|408.32|406.52|408.11|406.31|0
1645191890000|2022-02-18 13:44:50|407.9|406.1|407.9|406.1|407.9|406.1|407.79|405.99|0
1645191900000|2022-02-18 13:45:00|408|406.2|407.05|405.25|408|406.2|407.05|405.25|0
1645191910000|2022-02-18 13:45:10|406.63|404.83|407.05|405.25|407.05|405.25|406.63|404.83|0
1645191920000|2022-02-18 13:45:20|407.26|405.46|407.68|405.88|407.68|405.88|407.05|405.25|0
1645191930000|2022-02-18 13:45:30|407.47|405.67|407.57|405.77|407.57|405.77|407.47|405.67|0
1645191940000|2022-02-18 13:45:40|407.47|405.67|407.26|405.46|407.57|405.77|407.26|405.46|0
1645191950000|2022-02-18 13:45:50|407.05|405.25|406.42|404.62|407.05|405.25|406.42|404.62|0
1645191960000|2022-02-18 13:46:00|406.84|405.04|406.42|404.62|406.84|405.04|406.42|404.62|0
1645191970000|2022-02-18 13:46:10|406|404.2|406.63|404.83|406.63|404.83|406|404.2|0
1645191980000|2022-02-18 13:46:20|406.73|404.93|406.21|404.41|406.73|404.93|406.21|404.41|0
1645191990000|2022-02-18 13:46:30|405.78|403.98|405.78|403.98|405.99|404.19|405.78|403.98|0
1645192000000|2022-02-18 13:46:40|405.57|403.77|405.15|403.35|405.67|403.87|405.15|403.35|0
1645192010000|2022-02-18 13:46:50|404.94|403.14|404.94|403.14|404.94|403.14|404.73|402.93|0
1645192020000|2022-02-18 13:47:00|405.57|403.77|405.36|403.56|405.88|404.08|405.36|403.56|0
1645192030000|2022-02-18 13:47:10|405.15|403.35|405.78|403.98|405.78|403.98|405.15|403.35|0
1645192040000|2022-02-18 13:47:20|405.99|404.19|405.78|403.98|405.99|404.19|405.78|403.98|0
1645192050000|2022-02-18 13:47:30|405.57|403.77|405.67|403.87|405.78|403.98|405.57|403.77|0
1645192060000|2022-02-18 13:47:40|405.78|403.98|405.15|403.35|405.78|403.98|405.15|403.35|0
1645192070000|2022-02-18 13:47:50|405.36|403.56|404.94|403.14|405.36|403.56|404.94|403.14|0
1645192080000|2022-02-18 13:48:00|405.15|403.35|405.36|403.56|405.36|403.56|405.15|403.35|0
1645192090000|2022-02-18 13:48:10|405.57|403.77|405.57|403.77|405.57|403.77|405.57|403.77|0
1645192100000|2022-02-18 13:48:20|405.36|403.56|405.36|403.56|405.36|403.56|405.15|403.35|0
1645192110000|2022-02-18 13:48:30|405.57|403.77|406.2|404.4|406.2|404.4|405.57|403.77|0
1645192120000|2022-02-18 13:48:40|405.78|403.98|406.63|404.83|406.63|404.83|405.78|403.98|0
1645192130000|2022-02-18 13:48:50|406.84|405.04|405.78|403.98|406.84|405.04|405.57|403.77|0
1645192140000|2022-02-18 13:49:00|406.41|404.61|406.41|404.61|406.62|404.82|406.2|404.4|0
1645192150000|2022-02-18 13:49:10|406.2|404.4|406.41|404.61|406.41|404.61|405.99|404.19|0
1645192160000|2022-02-18 13:49:20|406.09|404.29|406.62|404.82|406.84|405.04|406.09|404.29|0
1645192170000|2022-02-18 13:49:30|406.84|405.04|406.84|405.04|406.84|405.04|406.62|404.82|0
1645192180000|2022-02-18 13:49:40|406.62|404.82|407.05|405.25|407.05|405.25|406.62|404.82|0
1645192190000|2022-02-18 13:49:50|407.26|405.46|407.05|405.25|407.26|405.46|406.94|405.14|0
1645192200000|2022-02-18 13:50:00|406.94|405.14|406.62|404.82|406.94|405.14|406.2|404.4|0
1645192210000|2022-02-18 13:50:10|406.2|404.4|405.99|404.19|406.41|404.61|405.99|404.19|0
1645192220000|2022-02-18 13:50:20|406.2|404.4|405.99|404.19|406.41|404.61|405.99|404.19|0
1645192230000|2022-02-18 13:50:30|406.2|404.4|406.41|404.61|406.41|404.61|405.99|404.19|0
1645192240000|2022-02-18 13:50:40|406.2|404.4|405.99|404.19|406.2|404.4|405.88|404.08|0
1645192260000|2022-02-18 13:51:00|406.3|404.5|406.62|404.82|406.62|404.82|406.09|404.29|0
1645192270000|2022-02-18 13:51:10|407.04|405.24|407.36|405.56|407.36|405.56|407.04|405.24|0
1645192280000|2022-02-18 13:51:20|407.26|405.46|407.04|405.24|407.26|405.46|407.04|405.24|0
1645192290000|2022-02-18 13:51:30|407.26|405.46|407.47|405.67|407.47|405.67|407.26|405.46|0
1645192300000|2022-02-18 13:51:40|407.68|405.88|407.89|406.09|408.1|406.3|407.68|405.88|0
1645192310000|2022-02-18 13:51:50|408.31|406.51|408.95|407.15|408.95|407.15|408.31|406.51|0
1645192320000|2022-02-18 13:52:00|409.16|407.36|408.73|406.93|409.16|407.36|408.73|406.93|0
1645192330000|2022-02-18 13:52:10|408.95|407.15|408.52|406.72|408.95|407.15|408.52|406.72|0
1645192340000|2022-02-18 13:52:20|408.73|406.93|409.16|407.36|409.16|407.36|408.73|406.93|0
1645192350000|2022-02-18 13:52:30|409.37|407.57|410|408.2|410|408.2|409.37|407.57|0
1645192360000|2022-02-18 13:52:40|410.21|408.41|410.53|408.73|410.64|408.84|410.21|408.41|0
1645192370000|2022-02-18 13:52:50|410.64|408.84|410.64|408.84|410.85|409.05|410.64|408.84|0
1645192380000|2022-02-18 13:53:00|410.85|409.05|411.27|409.47|411.27|409.47|410.85|409.05|0
1645192390000|2022-02-18 13:53:10|411.48|409.68|411.06|409.26|411.48|409.68|411.06|409.26|0
1645192400000|2022-02-18 13:53:20|410.85|409.05|410.53|408.73|410.95|409.15|410.53|408.73|0
1645192410000|2022-02-18 13:53:30|410.43|408.63|410.85|409.05|410.85|409.05|410.43|408.63|0
1645192420000|2022-02-18 13:53:40|410.64|408.84|410.64|408.84|410.64|408.84|410.42|408.62|0
1645192430000|2022-02-18 13:53:50|410.42|408.62|410.21|408.41|410.42|408.62|410|408.2|0
1645192440000|2022-02-18 13:54:00|410|408.2|409.79|407.99|410|408.2|409.79|407.99|0
1645192450000|2022-02-18 13:54:10|410|408.2|409.79|407.99|410|408.2|409.79|407.99|0
1645192460000|2022-02-18 13:54:20|409.58|407.78|409.15|407.35|409.58|407.78|409.15|407.35|0
1645192470000|2022-02-18 13:54:30|409.37|407.57|409.37|407.57|409.47|407.67|409.37|407.57|0
1645192480000|2022-02-18 13:54:40|409.58|407.78|409.37|407.57|409.58|407.78|409.37|407.57|0
1645192490000|2022-02-18 13:54:50|410.21|408.41|409.79|407.99|410.21|408.41|409.58|407.78|0
1645192500000|2022-02-18 13:55:00|409.58|407.78|410.21|408.41|410.21|408.41|409.37|407.57|0
1645192510000|2022-02-18 13:55:10|410.31|408.51|410|408.2|410.31|408.51|409.79|407.99|0
1645192520000|2022-02-18 13:55:20|410.21|408.41|410.63|408.83|410.63|408.83|410.21|408.41|0
1645192530000|2022-02-18 13:55:30|410.21|408.41|410.21|408.41|410.21|408.41|410.21|408.41|0
1645192540000|2022-02-18 13:55:40|410|408.2|410|408.2|410.42|408.62|410|408.2|0
1645192550000|2022-02-18 13:55:50|409.89|408.09|409.58|407.78|409.89|408.09|409.36|407.56|0
1645192560000|2022-02-18 13:56:00|409.36|407.56|408.94|407.14|409.36|407.56|408.94|407.14|0
1645192570000|2022-02-18 13:56:10|409.15|407.35|408.52|406.72|409.15|407.35|408.52|406.72|0
1645192580000|2022-02-18 13:56:20|408.94|407.14|408.94|407.14|409.15|407.35|408.94|407.14|0
1645192590000|2022-02-18 13:56:30|408.73|406.93|409.36|407.56|409.36|407.56|408.73|406.93|0
1645192600000|2022-02-18 13:56:40|409.15|407.35|409.25|407.45|409.25|407.45|408.94|407.14|0
1645192610000|2022-02-18 13:56:50|409.67|407.87|409.46|407.66|409.67|407.87|409.46|407.66|0
1645192620000|2022-02-18 13:57:00|409.67|407.87|409.46|407.66|409.67|407.87|409.46|407.66|0
1645192630000|2022-02-18 13:57:10|409.88|408.08|409.88|408.08|410.09|408.29|409.67|407.87|0
1645192640000|2022-02-18 13:57:20|409.67|407.87|409.77|407.97|410.09|408.29|409.67|407.87|0
1645192650000|2022-02-18 13:57:30|410.09|408.29|410.3|408.5|410.3|408.5|409.77|407.97|0
1645192660000|2022-02-18 13:57:40|410.51|408.71|410.09|408.29|410.51|408.71|409.46|407.66|0
1645192670000|2022-02-18 13:57:50|409.88|408.08|409.67|407.87|409.88|408.08|409.67|407.87|0
1645192680000|2022-02-18 13:58:00|409.88|408.08|410.09|408.29|410.09|408.29|409.67|407.87|0
1645192690000|2022-02-18 13:58:10|409.88|408.08|410.51|408.71|410.51|408.71|409.88|408.08|0
1645192700000|2022-02-18 13:58:20|410.09|408.29|410.94|409.14|410.94|409.14|410.09|408.29|0
1645192710000|2022-02-18 13:58:30|410.72|408.92|410.15|408.35|410.72|408.92|409.94|408.14|0
1645192720000|2022-02-18 13:58:40|409.94|408.14|409.94|408.14|409.94|408.14|409.94|408.14|0
1645192730000|2022-02-18 13:58:50|409.73|407.93|409.73|407.93|409.73|407.93|409.51|407.71|0
1645192740000|2022-02-18 13:59:00|410.15|408.35|409.58|407.78|410.15|408.35|409.58|407.78|0
1645192750000|2022-02-18 13:59:10|409.47|407.67|409.44|407.64|410.08|408.28|409.44|407.64|0
1645192760000|2022-02-18 13:59:20|409.35|407.55|409.07|407.27|409.35|407.55|409.07|407.27|0
1645192770000|2022-02-18 13:59:30|408.64|406.84|408.64|406.84|408.64|406.84|408.43|406.63|0
1645192780000|2022-02-18 13:59:40|408.43|406.63|408.22|406.42|408.43|406.63|408.22|406.42|0
1645192790000|2022-02-18 13:59:50|408.43|406.63|408.43|406.63|408.43|406.63|408.43|406.63|0
1645192800000|2022-02-18 14:00:00|408.64|406.84|408|406.2|408.64|406.84|407.79|405.99|0
1645192810000|2022-02-18 14:00:10|408.43|406.63|407.68|405.88|408.43|406.63|407.68|405.88|0
1645192820000|2022-02-18 14:00:20|407.79|405.99|408.64|406.84|408.64|406.84|407.79|405.99|0
1645192830000|2022-02-18 14:00:30|409.28|407.48|409.28|407.48|409.28|407.48|409.07|407.27|0
1645192840000|2022-02-18 14:00:40|409.38|407.58|409.07|407.27|409.49|407.69|409.07|407.27|0
1645192850000|2022-02-18 14:00:50|409.17|407.37|409.28|407.48|409.28|407.48|409.07|407.27|0
1645192860000|2022-02-18 14:01:00|409.06|407.26|408.53|406.73|409.06|407.26|408.53|406.73|0
1645192870000|2022-02-18 14:01:10|408.43|406.63|408|406.2|408.43|406.63|408|406.2|0
1645192880000|2022-02-18 14:01:20|407.58|405.78|407.37|405.57|407.58|405.78|407.37|405.57|0
1645192890000|2022-02-18 14:01:30|407.58|405.78|408.43|406.63|408.43|406.63|407.58|405.78|0
1645192900000|2022-02-18 14:01:40|408.64|406.84|408.32|406.52|408.74|406.94|408.32|406.52|0
1645192910000|2022-02-18 14:01:50|408|406.2|408.43|406.63|408.43|406.63|408|406.2|0
1645192920000|2022-02-18 14:02:00|410.13|408.33|410.13|408.33|410.55|408.75|410.13|408.33|0
1645192930000|2022-02-18 14:02:10|410.02|408.22|410.13|408.33|410.13|408.33|410.02|408.22|0
1645192940000|2022-02-18 14:02:20|409.91|408.11|409.91|408.11|409.91|408.11|409.7|407.9|0
1645192950000|2022-02-18 14:02:30|410.13|408.33|410.13|408.33|410.34|408.54|410.13|408.33|0
1645192960000|2022-02-18 14:02:40|410.34|408.54|410.55|408.75|410.55|408.75|410.34|408.54|0
1645192970000|2022-02-18 14:02:50|410.44|408.64|410.34|408.54|410.44|408.64|410.13|408.33|0
1645192980000|2022-02-18 14:03:00|410.13|408.33|410.55|408.75|410.55|408.75|410.13|408.33|0
1645192990000|2022-02-18 14:03:10|410.12|408.32|410.55|408.75|410.55|408.75|410.12|408.32|0
1645193000000|2022-02-18 14:03:20|410.34|408.54|410.98|409.18|410.98|409.18|410.34|408.54|0
1645193010000|2022-02-18 14:03:30|411.19|409.39|411.4|409.6|411.61|409.81|411.19|409.39|0
1645193020000|2022-02-18 14:03:40|411.61|409.81|411.61|409.81|411.61|409.81|411.61|409.81|0
1645193030000|2022-02-18 14:03:50|412.04|410.24|411.83|410.03|412.04|410.24|411.83|410.03|0
1645193040000|2022-02-18 14:04:00|412.04|410.24|411.61|409.81|412.04|410.24|411.61|409.81|0
1645193050000|2022-02-18 14:04:10|411.4|409.6|411.4|409.6|411.4|409.6|411.4|409.6|0
1645193060000|2022-02-18 14:04:20|411.61|409.81|412.04|410.24|412.04|410.24|411.61|409.81|0
1645193070000|2022-02-18 14:04:30|411.83|410.03|412.14|410.34|412.14|410.34|411.83|410.03|0
1645193080000|2022-02-18 14:04:40|412.25|410.45|412.04|410.24|412.89|411.09|412.04|410.24|0
1645193090000|2022-02-18 14:04:50|411.82|410.02|411.4|409.6|411.82|410.02|411.4|409.6|0
1645193100000|2022-02-18 14:05:00|411.19|409.39|411.61|409.81|411.61|409.81|411.19|409.39|0
1645193110000|2022-02-18 14:05:10|411.4|409.6|411.08|409.28|411.4|409.6|411.08|409.28|0
1645193120000|2022-02-18 14:05:20|410.76|408.96|409.91|408.11|410.76|408.96|409.91|408.11|0
1645193130000|2022-02-18 14:05:30|410.12|408.32|410.33|408.53|410.33|408.53|410.12|408.32|0
1645193140000|2022-02-18 14:05:40|410.55|408.75|410.55|408.75|410.55|408.75|410.33|408.53|0
1645193150000|2022-02-18 14:05:50|410.76|408.96|410.97|409.17|410.97|409.17|410.76|408.96|0
1645193160000|2022-02-18 14:06:00|410.76|408.96|410.33|408.53|410.76|408.96|410.33|408.53|0
1645193170000|2022-02-18 14:06:10|410.55|408.75|410.33|408.53|410.55|408.75|409.7|407.9|0
1645193180000|2022-02-18 14:06:20|410.22|408.42|410.97|409.17|411.18|409.38|410.22|408.42|0
1645193190000|2022-02-18 14:06:30|411.18|409.38|409.91|408.11|411.18|409.38|409.91|408.11|0
1645193200000|2022-02-18 14:06:40|409.7|407.9|409.91|408.11|409.91|408.11|409.7|407.9|0
1645193210000|2022-02-18 14:06:50|409.7|407.9|409.8|408|409.91|408.11|409.7|407.9|0
1645193220000|2022-02-18 14:07:00|409.91|408.11|409.7|407.9|409.91|408.11|409.7|407.9|0
1645193230000|2022-02-18 14:07:10|409.8|408|409.48|407.68|409.91|408.11|409.48|407.68|0
1645193240000|2022-02-18 14:07:20|409.7|407.9|409.48|407.68|409.7|407.9|409.48|407.68|0
1645193250000|2022-02-18 14:07:30|409.69|407.89|409.48|407.68|409.69|407.89|409.48|407.68|0
1645193260000|2022-02-18 14:07:40|409.27|407.47|409.27|407.47|409.48|407.68|409.27|407.47|0
1645193270000|2022-02-18 14:07:50|409.06|407.26|409.06|407.26|409.06|407.26|408.95|407.15|0
1645193280000|2022-02-18 14:08:00|409.27|407.47|409.27|407.47|409.27|407.47|408.84|407.04|0
1645193290000|2022-02-18 14:08:10|409.16|407.36|409.27|407.47|409.27|407.47|409.16|407.36|0
1645193300000|2022-02-18 14:08:20|409.48|407.68|409.91|408.11|409.91|408.11|409.48|407.68|0
1645193310000|2022-02-18 14:08:30|409.58|407.78|409.48|407.68|409.69|407.89|409.48|407.68|0
1645193320000|2022-02-18 14:08:40|409.37|407.57|409.06|407.26|409.37|407.57|409.06|407.26|0
1645193330000|2022-02-18 14:08:50|408.84|407.04|409.06|407.26|409.06|407.26|408.84|407.04|0
1645193340000|2022-02-18 14:09:00|409.27|407.47|409.27|407.47|409.27|407.47|409.27|407.47|0
1645193350000|2022-02-18 14:09:10|409.48|407.68|409.48|407.68|409.48|407.68|409.48|407.68|0
1645193360000|2022-02-18 14:09:20|409.27|407.47|409.37|407.57|409.48|407.68|409.27|407.47|0
1645193370000|2022-02-18 14:09:30|409.69|407.89|409.48|407.68|409.69|407.89|409.48|407.68|0
1645193380000|2022-02-18 14:09:40|409.37|407.57|409.05|407.25|409.37|407.57|409.05|407.25|0
1645193390000|2022-02-18 14:09:50|408.84|407.04|408.63|406.83|408.84|407.04|408.63|406.83|0
1645193400000|2022-02-18 14:10:00|407.36|405.56|407.78|405.98|407.78|405.98|406.51|404.71|0
1645193410000|2022-02-18 14:10:10|407.57|405.77|407.99|406.19|407.99|406.19|407.57|405.77|0
1645193420000|2022-02-18 14:10:20|407.14|405.34|405.87|404.07|407.14|405.34|405.87|404.07|0
1645193430000|2022-02-18 14:10:30|405.66|403.86|405.76|403.96|405.76|403.96|405.24|403.44|0
1645193440000|2022-02-18 14:10:40|405.87|404.07|405.66|403.86|405.87|404.07|405.45|403.65|0
1645193450000|2022-02-18 14:10:50|406.08|404.28|405.87|404.07|406.08|404.28|405.66|403.86|0
1645193460000|2022-02-18 14:11:00|406.19|404.39|406.19|404.39|406.3|404.5|406.19|404.39|0
1645193470000|2022-02-18 14:11:10|406.3|404.5|405.87|404.07|406.3|404.5|405.87|404.07|0
1645193480000|2022-02-18 14:11:20|406.08|404.28|405.45|403.65|406.08|404.28|405.45|403.65|0
1645193490000|2022-02-18 14:11:30|405.87|404.07|405.87|404.07|406.08|404.28|405.87|404.07|0
1645193500000|2022-02-18 14:11:40|405.45|403.65|405.24|403.44|405.45|403.65|405.24|403.44|0
1645193510000|2022-02-18 14:11:50|405.02|403.22|404.81|403.01|405.02|403.22|404.39|402.59|0
1645193520000|2022-02-18 14:12:00|405.87|404.07|405.87|404.07|405.87|404.07|405.76|403.96|0
1645193530000|2022-02-18 14:12:10|406.08|404.28|406.93|405.13|406.93|405.13|406.08|404.28|0
1645193540000|2022-02-18 14:12:20|407.14|405.34|406.72|404.92|407.35|405.55|406.72|404.92|0
1645193550000|2022-02-18 14:12:30|406.51|404.71|406.08|404.28|406.51|404.71|406.08|404.28|0
1645193560000|2022-02-18 14:12:40|405.87|404.07|405.02|403.22|405.87|404.07|405.02|403.22|0
1645193570000|2022-02-18 14:12:50|405.45|403.65|405.66|403.86|405.66|403.86|405.23|403.43|0
1645193580000|2022-02-18 14:13:00|405.23|403.43|405.87|404.07|405.87|404.07|405.23|403.43|0
1645193590000|2022-02-18 14:13:10|406.08|404.28|405.87|404.07|406.08|404.28|405.87|404.07|0
1645193600000|2022-02-18 14:13:20|405.97|404.17|405.45|403.65|406.08|404.28|405.45|403.65|0
1645193610000|2022-02-18 14:13:30|405.02|403.22|405.23|403.43|405.23|403.43|404.81|403.01|0
1645193620000|2022-02-18 14:13:40|404.81|403.01|404.81|403.01|404.81|403.01|404.81|403.01|0
1645193630000|2022-02-18 14:13:50|404.6|402.8|404.81|403.01|404.81|403.01|404.39|402.59|0
1645193640000|2022-02-18 14:14:00|404.49|402.69|404.17|402.37|404.6|402.8|404.17|402.37|0
1645193650000|2022-02-18 14:14:10|404.39|402.59|403.54|401.74|404.39|402.59|403.54|401.74|0
1645193660000|2022-02-18 14:14:20|403.96|402.16|404.6|402.8|404.6|402.8|403.96|402.16|0
1645193670000|2022-02-18 14:14:30|404.17|402.37|404.17|402.37|404.6|402.8|404.17|402.37|0
1645193680000|2022-02-18 14:14:40|403.96|402.16|403.96|402.16|403.96|402.16|403.75|401.95|0
1645193690000|2022-02-18 14:14:50|403.54|401.74|403.54|401.74|403.75|401.95|403.54|401.74|0
1645193700000|2022-02-18 14:15:00|403.75|401.95|402.69|400.89|403.75|401.95|402.69|400.89|0
1645193710000|2022-02-18 14:15:10|402.9|401.1|403.54|401.74|403.54|401.74|402.9|401.1|0
1645193720000|2022-02-18 14:15:20|404.06|402.26|404.38|402.58|404.38|402.58|404.06|402.26|0
1645193730000|2022-02-18 14:15:30|404.81|403.01|404.81|403.01|404.81|403.01|404.6|402.8|0
1645193740000|2022-02-18 14:15:40|405.02|403.22|405.44|403.64|405.44|403.64|405.02|403.22|0
1645193750000|2022-02-18 14:15:50|405.65|403.85|406.08|404.28|406.08|404.28|405.65|403.85|0
1645193760000|2022-02-18 14:16:00|405.87|404.07|405.87|404.07|406.08|404.28|405.87|404.07|0
1645193770000|2022-02-18 14:16:10|406.08|404.28|406.08|404.28|406.29|404.49|406.08|404.28|0
1645193780000|2022-02-18 14:16:20|406.29|404.49|405.65|403.85|406.29|404.49|405.65|403.85|0
1645193790000|2022-02-18 14:16:30|405.87|404.07|404.81|403.01|405.87|404.07|404.81|403.01|0
1645193800000|2022-02-18 14:16:40|405.02|403.22|404.38|402.58|405.02|403.22|404.38|402.58|0
1645193810000|2022-02-18 14:16:50|404.7|402.9|405.23|403.43|405.23|403.43|404.7|402.9|0
1645193820000|2022-02-18 14:17:00|405.12|403.32|405.02|403.22|405.12|403.32|405.02|403.22|0
1645193830000|2022-02-18 14:17:10|404.59|402.79|404.17|402.37|404.59|402.79|404.06|402.26|0
1645193840000|2022-02-18 14:17:20|404.38|402.58|404.38|402.58|404.38|402.58|404.38|402.58|0
1645193850000|2022-02-18 14:17:30|404.81|403.01|404.81|403.01|404.81|403.01|404.59|402.79|0
1645193860000|2022-02-18 14:17:40|404.59|402.79|404.59|402.79|404.59|402.79|404.59|402.79|0
1645193870000|2022-02-18 14:17:50|404.38|402.58|404.38|402.58|404.38|402.58|404.38|402.58|0
1645193880000|2022-02-18 14:18:00|404.8|403|404.59|402.79|404.8|403|404.59|402.79|0
1645193890000|2022-02-18 14:18:10|404.48|402.68|404.17|402.37|404.48|402.68|404.17|402.37|0
1645193900000|2022-02-18 14:18:20|404.27|402.47|405.02|403.22|405.02|403.22|404.27|402.47|0
1645193910000|2022-02-18 14:18:30|405.23|403.43|405.02|403.22|405.44|403.64|405.02|403.22|0
1645193920000|2022-02-18 14:18:40|404.8|403|405.23|403.43|405.23|403.43|404.8|403|0
1645193930000|2022-02-18 14:18:50|405.44|403.64|405.02|403.22|405.44|403.64|405.02|403.22|0
1645193940000|2022-02-18 14:19:00|404.59|402.79|404.27|402.47|404.59|402.79|404.17|402.37|0
1645193950000|2022-02-18 14:19:10|404.38|402.58|404.17|402.37|404.59|402.79|404.17|402.37|0
1645193960000|2022-02-18 14:19:20|403.75|401.95|403.11|401.31|403.75|401.95|403.11|401.31|0
1645193970000|2022-02-18 14:19:30|403.32|401.52|403.21|401.41|403.32|401.52|403.21|401.41|0
1645193980000|2022-02-18 14:19:40|403.11|401.31|403.11|401.31|403.11|401.31|402.9|401.1|0
1645193990000|2022-02-18 14:19:50|402.9|401.1|403.11|401.31|403.11|401.31|402.9|401.1|0
1645194000000|2022-02-18 14:20:00|403.42|401.62|403.32|401.52|403.53|401.73|403.32|401.52|0
1645194010000|2022-02-18 14:20:10|403.11|401.31|402.9|401.1|403.11|401.31|402.69|400.89|0
1645194020000|2022-02-18 14:20:20|403.11|401.31|402.69|400.89|403.32|401.52|402.69|400.89|0
1645194030000|2022-02-18 14:20:30|402.15|400.35|402.05|400.25|402.15|400.35|401.94|400.14|0
1645194040000|2022-02-18 14:20:40|401.84|400.04|402.26|400.46|402.26|400.46|401.84|400.04|0
1645194050000|2022-02-18 14:20:50|402.48|400.68|402.69|400.89|402.69|400.89|402.48|400.68|0
1645194060000|2022-02-18 14:21:00|402.48|400.68|402.48|400.68|402.9|401.1|402.48|400.68|0
1645194070000|2022-02-18 14:21:10|402.26|400.46|402.05|400.25|402.26|400.46|402.05|400.25|0
1645194080000|2022-02-18 14:21:20|401.84|400.04|401.84|400.04|402.26|400.46|401.84|400.04|0
1645194090000|2022-02-18 14:21:30|401.63|399.83|401.84|400.04|401.84|400.04|401.42|399.62|0
1645194100000|2022-02-18 14:21:40|401.73|399.93|402.05|400.25|402.05|400.25|401.63|399.83|0
1645194110000|2022-02-18 14:21:50|401.84|400.04|401.84|400.04|401.84|400.04|401.84|400.04|0
1645194120000|2022-02-18 14:22:00|402.05|400.25|401.42|399.62|402.05|400.25|401.42|399.62|0
1645194130000|2022-02-18 14:22:10|402.26|400.46|402.68|400.88|402.68|400.88|402.15|400.35|0
1645194140000|2022-02-18 14:22:20|402.9|401.1|402.47|400.67|402.9|401.1|402.47|400.67|0
1645194150000|2022-02-18 14:22:30|402.05|400.25|401.63|399.83|402.05|400.25|401.63|399.83|0
1645194160000|2022-02-18 14:22:40|401.84|400.04|402.68|400.88|402.68|400.88|401.84|400.04|0
1645194170000|2022-02-18 14:22:50|402.47|400.67|403.11|401.31|403.11|401.31|402.47|400.67|0
1645194180000|2022-02-18 14:23:00|402.9|401.1|402.68|400.88|403|401.2|402.47|400.67|0
1645194190000|2022-02-18 14:23:10|402.47|400.67|402.47|400.67|402.68|400.88|402.26|400.46|0
1645194200000|2022-02-18 14:23:20|402.68|400.88|402.05|400.25|402.68|400.88|402.05|400.25|0
1645194210000|2022-02-18 14:23:30|401.63|399.83|401.63|399.83|401.84|400.04|401.63|399.83|0
1645194220000|2022-02-18 14:23:40|401.84|400.04|401.73|399.93|401.84|400.04|401.73|399.93|0
1645194230000|2022-02-18 14:23:50|401.84|400.04|402.26|400.46|402.26|400.46|401.84|400.04|0
1645194240000|2022-02-18 14:24:00|402.05|400.25|402.15|400.35|402.15|400.35|402.05|400.25|0
1645194250000|2022-02-18 14:24:10|402.26|400.46|402.26|400.46|402.47|400.67|402.26|400.46|0
1645194260000|2022-02-18 14:24:20|402.47|400.67|403.32|401.52|403.32|401.52|402.47|400.67|0
1645194270000|2022-02-18 14:24:30|403.53|401.73|404.16|402.36|404.16|402.36|403.53|401.73|0
1645194280000|2022-02-18 14:24:40|404.37|402.57|404.59|402.79|404.59|402.79|404.37|402.57|0
1645194290000|2022-02-18 14:24:50|404.48|402.68|404.37|402.57|404.59|402.79|404.37|402.57|0
1645194300000|2022-02-18 14:25:00|405.22|403.42|407.55|405.75|407.55|405.75|405.22|403.42|0
1645194310000|2022-02-18 14:25:10|408.4|406.6|407.98|406.18|408.4|406.6|407.98|406.18|0
1645194320000|2022-02-18 14:25:20|408.4|406.6|407.98|406.18|408.5|406.7|407.98|406.18|0
1645194330000|2022-02-18 14:25:30|407.76|405.96|408.4|406.6|408.61|406.81|407.76|405.96|0
1645194340000|2022-02-18 14:25:40|408.61|406.81|408.82|407.02|409.04|407.24|408.61|406.81|0
1645194350000|2022-02-18 14:25:50|408.19|406.39|407.34|405.54|408.19|406.39|407.34|405.54|0
1645194360000|2022-02-18 14:26:00|406.91|405.11|407.34|405.54|407.55|405.75|406.91|405.11|0
1645194370000|2022-02-18 14:26:10|407.44|405.64|405.85|404.05|407.44|405.64|405.85|404.05|0
1645194380000|2022-02-18 14:26:20|405.64|403.84|405.96|404.16|406.49|404.69|405.64|403.84|0
1645194390000|2022-02-18 14:26:30|406.07|404.27|405.74|403.94|406.28|404.48|405.74|403.94|0
1645194400000|2022-02-18 14:26:40|405.43|403.63|405.64|403.84|405.64|403.84|405.43|403.63|0
1645194410000|2022-02-18 14:26:50|405.43|403.63|405.22|403.42|405.43|403.63|405.01|403.21|0
1645194420000|2022-02-18 14:27:00|405.85|404.05|405.43|403.63|405.85|404.05|405.43|403.63|0
1645194430000|2022-02-18 14:27:10|405.64|403.84|405.74|403.94|405.85|404.05|405.43|403.63|0
1645194440000|2022-02-18 14:27:20|405.64|403.84|406.06|404.26|406.06|404.26|405.64|403.84|0
1645194450000|2022-02-18 14:27:30|406.7|404.9|406.28|404.48|406.7|404.9|406.06|404.26|0
1645194460000|2022-02-18 14:27:40|407.12|405.32|405.22|403.42|407.12|405.32|405.22|403.42|0
1645194470000|2022-02-18 14:27:50|404.58|402.78|405.22|403.42|405.22|403.42|403.52|401.72|0
1645194480000|2022-02-18 14:28:00|405.85|404.05|407.12|405.32|407.55|405.75|405.85|404.05|0
1645194490000|2022-02-18 14:28:10|405.95|404.15|406.49|404.69|406.49|404.69|405|403.2|0
1645194500000|2022-02-18 14:28:20|405.85|404.05|405.43|403.63|405.85|404.05|405|403.2|0
1645194510000|2022-02-18 14:28:30|406.28|404.48|405.85|404.05|406.59|404.79|405.85|404.05|0
1645194520000|2022-02-18 14:28:40|406.06|404.26|406.27|404.47|406.49|404.69|406.06|404.26|0
1645194530000|2022-02-18 14:28:50|406.91|405.11|407.12|405.32|407.12|405.32|406.27|404.47|0
1645194540000|2022-02-18 14:29:00|407.55|405.75|407.12|405.32|407.55|405.75|407.12|405.32|0
1645194550000|2022-02-18 14:29:10|406.91|405.11|407.12|405.32|407.12|405.32|406.7|404.9|0
1645194560000|2022-02-18 14:29:20|407.33|405.53|407.33|405.53|407.33|405.53|407.33|405.53|0
1645194570000|2022-02-18 14:29:30|407.12|405.32|408.39|406.59|408.39|406.59|407.12|405.32|0
1645194580000|2022-02-18 14:29:40|408.18|406.38|409.67|407.87|409.67|407.87|408.18|406.38|0
1645194590000|2022-02-18 14:29:50|410.09|408.29|410.94|409.14|411.05|409.25|410.09|408.29|0
1645194600000|2022-02-18 14:30:00|410.52|408.72|410.31|408.51|410.52|408.72|409.88|408.08|0
1645194610000|2022-02-18 14:30:10|411.16|409.36|410.41|408.61|411.16|409.36|410.09|408.29|0
1645194620000|2022-02-18 14:30:20|409.88|408.08|410.09|408.29|410.09|408.29|409.67|407.87|0
1645194630000|2022-02-18 14:30:30|410.31|408.51|411.8|410|411.8|410|409.46|407.66|0
1645194640000|2022-02-18 14:30:40|412.75|410.95|413.07|411.27|413.07|411.27|412.43|410.63|0
1645194650000|2022-02-18 14:30:50|412.65|410.85|411.16|409.36|412.65|410.85|411.16|409.36|0
1645194660000|2022-02-18 14:31:00|412.43|410.63|413.5|411.7|413.5|411.7|412.22|410.42|0
1645194670000|2022-02-18 14:31:10|412.86|411.06|411.58|409.78|413.5|411.7|411.58|409.78|0
1645194680000|2022-02-18 14:31:20|411.26|409.46|412.65|410.85|412.65|410.85|411.16|409.36|0
1645194690000|2022-02-18 14:31:30|413.07|411.27|412.22|410.42|413.29|411.49|412.22|410.42|0
1645194700000|2022-02-18 14:31:40|412.43|410.63|413.92|412.12|413.92|412.12|412.43|410.63|0
1645194710000|2022-02-18 14:31:50|413.07|411.27|412.65|410.85|413.71|411.91|412.65|410.85|0
1645194720000|2022-02-18 14:32:00|412.01|410.21|411.37|409.57|412.01|410.21|411.37|409.57|0
1645194730000|2022-02-18 14:32:10|412.43|410.63|412.65|410.85|413.28|411.48|412.43|410.63|0
1645194740000|2022-02-18 14:32:20|412.43|410.63|411.9|410.1|412.65|410.85|411.9|410.1|0
1645194750000|2022-02-18 14:32:30|412.86|411.06|412.01|410.21|412.86|411.06|412.01|410.21|0
1645194760000|2022-02-18 14:32:40|412.43|410.63|412.22|410.42|412.43|410.63|412.01|410.21|0
1645194770000|2022-02-18 14:32:50|412.64|410.84|411.58|409.78|412.64|410.84|411.58|409.78|0
1645194780000|2022-02-18 14:33:00|410.73|408.93|411.58|409.78|411.58|409.78|410.73|408.93|0
1645194790000|2022-02-18 14:33:10|410.09|408.29|409.67|407.87|410.09|408.29|409.24|407.44|0
1645194800000|2022-02-18 14:33:20|408.6|406.8|408.18|406.38|408.6|406.8|407.97|406.17|0
1645194810000|2022-02-18 14:33:30|409.45|407.65|409.13|407.33|409.66|407.86|409.13|407.33|0
1645194820000|2022-02-18 14:33:40|409.03|407.23|409.34|407.54|409.34|407.54|408.81|407.01|0
1645194830000|2022-02-18 14:33:50|408.6|406.8|409.03|407.23|409.88|408.08|408.6|406.8|0
1645194840000|2022-02-18 14:34:00|409.24|407.44|409.88|408.08|409.88|408.08|409.24|407.44|0
1645194850000|2022-02-18 14:34:10|409.45|407.65|408.6|406.8|409.66|407.86|408.6|406.8|0
1645194860000|2022-02-18 14:34:20|407.85|406.05|408.39|406.59|408.81|407.01|407.75|405.95|0
1645194870000|2022-02-18 14:34:30|407.75|405.95|407.33|405.53|407.75|405.95|407.33|405.53|0
1645194880000|2022-02-18 14:34:40|407.75|405.95|406.9|405.1|407.75|405.95|406.9|405.1|0
1645194890000|2022-02-18 14:34:50|406.27|404.47|405.84|404.04|406.48|404.68|405.84|404.04|0
1645194900000|2022-02-18 14:35:00|405.42|403.62|405|403.2|405.42|403.62|405|403.2|0
1645194910000|2022-02-18 14:35:10|405.42|403.62|404.36|402.56|405.42|403.62|404.36|402.56|0
1645194920000|2022-02-18 14:35:20|404.15|402.35|403.3|401.5|404.15|402.35|403.3|401.5|0
1645194930000|2022-02-18 14:35:30|403.83|402.03|405.42|403.62|405.42|403.62|403.83|402.03|0
1645194940000|2022-02-18 14:35:40|404.78|402.98|403.09|401.29|404.78|402.98|403.09|401.29|0
1645194950000|2022-02-18 14:35:50|402.88|401.08|401.82|400.02|402.88|401.08|401.82|400.02|0
1645194960000|2022-02-18 14:36:00|402.46|400.66|402.98|401.18|402.98|401.18|402.25|400.45|0
1645194970000|2022-02-18 14:36:10|403.3|401.5|403.51|401.71|403.51|401.71|403.3|401.5|0
1645194980000|2022-02-18 14:36:20|402.46|400.66|401.61|399.81|402.46|400.66|401.61|399.81|0
1645194990000|2022-02-18 14:36:30|401.4|399.6|402.88|401.08|402.88|401.08|401.4|399.6|0
1645195000000|2022-02-18 14:36:40|402.67|400.87|403.4|401.6|403.4|401.6|402.67|400.87|0
1645195010000|2022-02-18 14:36:50|403.51|401.71|404.36|402.56|404.57|402.77|403.51|401.71|0
1645195020000|2022-02-18 14:37:00|404.99|403.19|406.9|405.1|406.9|405.1|404.99|403.19|0
1645195030000|2022-02-18 14:37:10|405.84|404.04|406.37|404.57|406.37|404.57|405.21|403.41|0
1645195040000|2022-02-18 14:37:20|406.9|405.1|407.85|406.05|407.85|406.05|406.9|405.1|0
1645195050000|2022-02-18 14:37:30|407.54|405.74|409.24|407.44|409.24|407.44|407.54|405.74|0
1645195060000|2022-02-18 14:37:40|409.02|407.22|408.6|406.8|409.02|407.22|408.39|406.59|0
1645195070000|2022-02-18 14:37:50|408.39|406.59|408.39|406.59|408.39|406.59|408.17|406.37|0
1645195080000|2022-02-18 14:38:00|407.96|406.16|408.6|406.8|408.6|406.8|407.75|405.95|0
1645195090000|2022-02-18 14:38:10|409.66|407.86|410.08|408.28|410.51|408.71|409.66|407.86|0
1645195100000|2022-02-18 14:38:20|410.94|409.14|413.28|411.48|413.28|411.48|410.94|409.14|0
1645195110000|2022-02-18 14:38:30|412.85|411.05|411.15|409.35|412.85|411.05|411.15|409.35|0
1645195120000|2022-02-18 14:38:40|410.51|408.71|410.08|408.28|410.72|408.92|410.08|408.28|0
1645195130000|2022-02-18 14:38:50|409.45|407.65|410.08|408.28|410.08|408.28|409.45|407.65|0
1645195140000|2022-02-18 14:39:00|409.87|408.07|409.45|407.65|410.08|408.28|409.45|407.65|0
1645195150000|2022-02-18 14:39:10|409.87|408.07|409.87|408.07|409.87|408.07|409.66|407.86|0
1645195160000|2022-02-18 14:39:20|409.02|407.22|409.66|407.86|409.66|407.86|408.81|407.01|0
1645195170000|2022-02-18 14:39:30|410.08|408.28|408.7|406.9|410.08|408.28|408.7|406.9|0
1645195180000|2022-02-18 14:39:40|409.02|407.22|408.38|406.58|409.12|407.32|408.38|406.58|0
1645195190000|2022-02-18 14:39:50|408.17|406.37|409.02|407.22|409.02|407.22|408.17|406.37|0
1645195200000|2022-02-18 14:40:00|408.81|407.01|407.75|405.95|408.81|407.01|407.75|405.95|0
1645195210000|2022-02-18 14:40:10|407.11|405.31|408.6|406.8|408.6|406.8|406.9|405.1|0
1645195220000|2022-02-18 14:40:20|407.32|405.52|408.06|406.26|408.06|406.26|407.32|405.52|0
1645195230000|2022-02-18 14:40:30|408.17|406.37|407.53|405.73|408.17|406.37|407.53|405.73|0
1645195240000|2022-02-18 14:40:40|407.32|405.52|407.11|405.31|407.96|406.16|407.11|405.31|0
1645195250000|2022-02-18 14:40:50|407.32|405.52|406.36|404.56|407.53|405.73|406.36|404.56|0
1645195260000|2022-02-18 14:41:00|406.57|404.77|405.2|403.4|406.9|405.1|405.2|403.4|0
1645195270000|2022-02-18 14:41:10|404.57|402.77|403.72|401.92|404.57|402.77|403.72|401.92|0
1645195280000|2022-02-18 14:41:20|403.09|401.29|402.87|401.07|403.09|401.29|402.66|400.86|0
1645195290000|2022-02-18 14:41:30|402.03|400.23|402.24|400.44|402.66|400.86|402.03|400.23|0
1645195300000|2022-02-18 14:41:40|401.82|400.02|401.4|399.6|401.82|400.02|401.4|399.6|0
1645195310000|2022-02-18 14:41:50|400.97|399.17|400.55|398.75|401.4|399.6|400.55|398.75|0
1645195320000|2022-02-18 14:42:00|400.34|398.54|399.08|397.28|400.34|398.54|399.08|397.28|0
1645195330000|2022-02-18 14:42:10|399.92|398.12|399.71|397.91|399.92|398.12|399.5|397.7|0
1645195340000|2022-02-18 14:42:20|399.92|398.12|399.71|397.91|399.92|398.12|399.71|397.91|0
1645195350000|2022-02-18 14:42:30|399.5|397.7|398.65|396.85|399.5|397.7|398.65|396.85|0
1645195360000|2022-02-18 14:42:40|399.07|397.27|401.18|399.38|401.18|399.38|399.07|397.27|0
1645195370000|2022-02-18 14:42:50|401.82|400.02|400.55|398.75|401.82|400.02|400.55|398.75|0
1645195380000|2022-02-18 14:43:00|400.76|398.96|401.18|399.38|401.61|399.81|400.76|398.96|0
1645195390000|2022-02-18 14:43:10|401.28|399.48|400.97|399.17|401.82|400.02|400.97|399.17|0
1645195400000|2022-02-18 14:43:20|400.34|398.54|401.82|400.02|401.82|400.02|400.34|398.54|0
1645195410000|2022-02-18 14:43:30|402.03|400.23|402.24|400.44|402.24|400.44|401.82|400.02|0
1645195420000|2022-02-18 14:43:40|400.55|398.75|400.76|398.96|400.76|398.96|400.13|398.33|0
1645195430000|2022-02-18 14:43:50|401.28|399.48|401.6|399.8|402.03|400.23|401.28|399.48|0
1645195440000|2022-02-18 14:44:00|402.03|400.23|400.97|399.17|402.03|400.23|400.97|399.17|0
1645195450000|2022-02-18 14:44:10|401.39|399.59|400.23|398.43|401.39|399.59|400.23|398.43|0
1645195460000|2022-02-18 14:44:20|400.34|398.54|401.81|400.01|401.81|400.01|400.34|398.54|0
1645195470000|2022-02-18 14:44:30|402.03|400.23|400.97|399.17|402.03|400.23|400.97|399.17|0
1645195480000|2022-02-18 14:44:40|400.76|398.96|399.92|398.12|400.76|398.96|399.92|398.12|0
1645195490000|2022-02-18 14:44:50|400.34|398.54|399.28|397.48|400.34|398.54|399.28|397.48|0
1645195500000|2022-02-18 14:45:00|399.49|397.69|399.07|397.27|399.49|397.69|399.07|397.27|0
1645195510000|2022-02-18 14:45:10|398.44|396.64|399.49|397.69|399.49|397.69|398.44|396.64|0
1645195520000|2022-02-18 14:45:20|399.91|398.11|400.13|398.33|400.34|398.54|399.91|398.11|0
1645195530000|2022-02-18 14:45:30|399.7|397.9|397.81|396.01|399.7|397.9|397.81|396.01|0
1645195540000|2022-02-18 14:45:40|398.86|397.06|400.76|398.96|400.76|398.96|398.86|397.06|0
1645195550000|2022-02-18 14:45:50|399.91|398.11|399.49|397.69|400.23|398.43|399.49|397.69|0
1645195560000|2022-02-18 14:46:00|399.7|397.9|400.12|398.32|400.34|398.54|399.7|397.9|0
1645195570000|2022-02-18 14:46:10|399.49|397.69|400.86|399.06|401.18|399.38|399.49|397.69|0
1645195580000|2022-02-18 14:46:20|401.07|399.27|400.12|398.32|401.07|399.27|400.12|398.32|0
1645195590000|2022-02-18 14:46:30|399.28|397.48|400.76|398.96|400.76|398.96|399.28|397.48|0
1645195600000|2022-02-18 14:46:40|400.97|399.17|400.33|398.53|401.39|399.59|400.33|398.53|0
1645195610000|2022-02-18 14:46:50|399.91|398.11|402.87|401.07|403.29|401.49|399.91|398.11|0
1645195620000|2022-02-18 14:47:00|402.23|400.43|401.39|399.59|402.23|400.43|401.39|399.59|0
1645195630000|2022-02-18 14:47:10|402.02|400.22|403.29|401.49|403.29|401.49|401.6|399.8|0
1645195640000|2022-02-18 14:47:20|403.71|401.91|404.14|402.34|404.14|402.34|403.5|401.7|0
1645195650000|2022-02-18 14:47:30|403.92|402.12|404.35|402.55|404.35|402.55|403.92|402.12|0
1645195660000|2022-02-18 14:47:40|404.14|402.34|406.68|404.88|406.68|404.88|404.14|402.34|0
1645195670000|2022-02-18 14:47:50|405.41|403.61|405.41|403.61|405.62|403.82|405.41|403.61|0
1645195680000|2022-02-18 14:48:00|404.77|402.97|405.62|403.82|405.62|403.82|404.77|402.97|0
1645195690000|2022-02-18 14:48:10|404.98|403.18|404.13|402.33|404.98|403.18|404.13|402.33|0
1645195700000|2022-02-18 14:48:20|404.56|402.76|403.29|401.49|404.56|402.76|403.29|401.49|0
1645195710000|2022-02-18 14:48:30|403.5|401.7|403.6|401.8|403.71|401.91|402.87|401.07|0
1645195720000|2022-02-18 14:48:40|404.56|402.76|405.4|403.6|405.4|403.6|404.56|402.76|0
1645195730000|2022-02-18 14:48:50|406.04|404.24|405.62|403.82|406.04|404.24|405.4|403.6|0
1645195740000|2022-02-18 14:49:00|404.56|402.76|405.19|403.39|405.4|403.6|404.56|402.76|0
1645195750000|2022-02-18 14:49:10|404.56|402.76|404.35|402.55|404.77|402.97|404.35|402.55|0
1645195760000|2022-02-18 14:49:20|403.92|402.12|405.19|403.39|405.19|403.39|403.92|402.12|0
1645195770000|2022-02-18 14:49:30|404.77|402.97|406.25|404.45|406.46|404.66|404.77|402.97|0
1645195780000|2022-02-18 14:49:40|406.46|404.66|406.25|404.45|406.46|404.66|406.25|404.45|0
1645195790000|2022-02-18 14:49:50|407.1|405.3|407.95|406.15|407.95|406.15|407.1|405.3|0
1645195800000|2022-02-18 14:50:00|408.16|406.36|409.22|407.42|409.43|407.63|408.16|406.36|0
1645195810000|2022-02-18 14:50:10|409.65|407.85|409.65|407.85|410.28|408.48|409.22|407.42|0
1645195820000|2022-02-18 14:50:20|409.01|407.21|409.86|408.06|410.28|408.48|409.01|407.21|0
1645195830000|2022-02-18 14:50:30|409.43|407.63|409.65|407.85|410.28|408.48|409.01|407.21|0
1645195840000|2022-02-18 14:50:40|409.43|407.63|409.22|407.42|409.65|407.85|409.22|407.42|0
1645195850000|2022-02-18 14:50:50|408.8|407|409.43|407.63|409.43|407.63|408.8|407|0
1645195860000|2022-02-18 14:51:00|409.86|408.06|409.01|407.21|410.07|408.27|409.01|407.21|0
1645195870000|2022-02-18 14:51:10|409.65|407.85|411.13|409.33|411.13|409.33|409.43|407.63|0
1645195880000|2022-02-18 14:51:20|410.81|409.01|410.92|409.12|411.24|409.44|410.81|409.01|0
1645195890000|2022-02-18 14:51:30|411.56|409.76|410.28|408.48|411.56|409.76|410.28|408.48|0
1645195900000|2022-02-18 14:51:40|410.71|408.91|410.28|408.48|410.71|408.91|410.28|408.48|0
1645195910000|2022-02-18 14:51:50|409.86|408.06|410.07|408.27|410.07|408.27|409.43|407.63|0
1645195920000|2022-02-18 14:52:00|409.01|407.21|408.16|406.36|409.53|407.73|408.16|406.36|0
1645195930000|2022-02-18 14:52:10|409.01|407.21|408.58|406.78|409.01|407.21|408.37|406.57|0
1645195940000|2022-02-18 14:52:20|409.01|407.21|408.26|406.46|409.01|407.21|407.94|406.14|0
1645195950000|2022-02-18 14:52:30|409.22|407.42|410.49|408.69|410.49|408.69|409.22|407.42|0
1645195960000|2022-02-18 14:52:40|410.92|409.12|411.34|409.54|411.34|409.54|410.28|408.48|0
1645195970000|2022-02-18 14:52:50|410.92|409.12|411.13|409.33|411.13|409.33|410.92|409.12|0
1645195980000|2022-02-18 14:53:00|411.56|409.76|411.98|410.18|412.62|410.82|411.56|409.76|0
1645195990000|2022-02-18 14:53:10|412.62|410.82|413.05|411.25|413.05|411.25|412.62|410.82|0
1645196000000|2022-02-18 14:53:20|413.47|411.67|414.11|412.31|414.11|412.31|413.47|411.67|0
1645196010000|2022-02-18 14:53:30|414.97|413.17|415.18|413.38|415.18|413.38|414.75|412.95|0
1645196020000|2022-02-18 14:53:40|415.39|413.59|416.03|414.23|416.03|414.23|415.39|413.59|0
1645196030000|2022-02-18 14:53:50|415.82|414.02|417.1|415.3|417.32|415.52|415.82|414.02|0
1645196040000|2022-02-18 14:54:00|417.74|415.94|416.25|414.45|417.74|415.94|416.25|414.45|0
1645196050000|2022-02-18 14:54:10|416.03|414.23|416.25|414.45|416.25|414.45|415.39|413.59|0
1645196060000|2022-02-18 14:54:20|415.5|413.7|415.18|413.38|415.82|414.02|415.18|413.38|0
1645196070000|2022-02-18 14:54:30|415.92|414.12|416.03|414.23|416.46|414.66|415.92|414.12|0
1645196080000|2022-02-18 14:54:40|416.25|414.45|416.89|415.09|416.89|415.09|416.25|414.45|0
1645196090000|2022-02-18 14:54:50|418.17|416.37|419.03|417.23|419.03|417.23|418.17|416.37|0
1645196100000|2022-02-18 14:55:00|419.88|418.08|420.53|418.73|420.53|418.73|419.88|418.08|0
1645196110000|2022-02-18 14:55:10|420.84|419.04|419.46|417.66|420.84|419.04|419.46|417.66|0
1645196120000|2022-02-18 14:55:20|419.24|417.44|417.96|416.16|419.24|417.44|417.96|416.16|0
1645196130000|2022-02-18 14:55:30|417.31|415.51|417.31|415.51|417.53|415.73|417.31|415.51|0
1645196140000|2022-02-18 14:55:40|416.89|415.09|416.99|415.19|417.31|415.51|416.67|414.87|0
1645196150000|2022-02-18 14:55:50|417.31|415.51|417.84|416.04|417.84|416.04|417.31|415.51|0
1645196160000|2022-02-18 14:56:00|417.74|415.94|417.42|415.62|418.81|417.01|417.42|415.62|0
1645196170000|2022-02-18 14:56:10|417.31|415.51|418.6|416.8|418.6|416.8|417.31|415.51|0
1645196180000|2022-02-18 14:56:20|419.67|417.87|419.88|418.08|419.88|418.08|419.45|417.65|0
1645196190000|2022-02-18 14:56:30|419.03|417.23|418.6|416.8|419.45|417.65|418.6|416.8|0
1645196200000|2022-02-18 14:56:40|418.81|417.01|418.17|416.37|418.81|417.01|418.17|416.37|0
1645196210000|2022-02-18 14:56:50|419.45|417.65|418.81|417.01|419.45|417.65|418.81|417.01|0
1645196220000|2022-02-18 14:57:00|419.02|417.22|419.88|418.08|419.88|418.08|419.02|417.22|0
1645196230000|2022-02-18 14:57:10|420.31|418.51|419.45|417.65|420.31|418.51|419.45|417.65|0
1645196240000|2022-02-18 14:57:20|420.1|418.3|419.02|417.22|420.1|418.3|419.02|417.22|0
1645196250000|2022-02-18 14:57:30|418.81|417.01|418.81|417.01|418.81|417.01|418.38|416.58|0
1645196260000|2022-02-18 14:57:40|418.6|416.8|418.6|416.8|418.6|416.8|418.38|416.58|0
1645196270000|2022-02-18 14:57:50|419.67|417.87|419.45|417.65|419.67|417.87|419.45|417.65|0
1645196280000|2022-02-18 14:58:00|418.6|416.8|417.95|416.15|418.6|416.8|417.95|416.15|0
1645196290000|2022-02-18 14:58:10|418.17|416.37|417.95|416.15|418.17|416.37|417.95|416.15|0
1645196300000|2022-02-18 14:58:20|418.38|416.58|418.6|416.8|419.24|417.44|418.38|416.58|0
1645196310000|2022-02-18 14:58:30|418.38|416.58|418.27|416.47|418.38|416.58|418.27|416.47|0
1645196320000|2022-02-18 14:58:40|418.17|416.37|417.52|415.72|418.17|416.37|417.52|415.72|0
1645196330000|2022-02-18 14:58:50|417.74|415.94|417.31|415.51|417.95|416.15|417.31|415.51|0
1645196340000|2022-02-18 14:59:00|417.95|416.15|416.88|415.08|417.95|416.15|416.88|415.08|0
1645196350000|2022-02-18 14:59:10|417.31|415.51|417.63|415.83|417.63|415.83|417.31|415.51|0
1645196360000|2022-02-18 14:59:20|417.31|415.51|417.95|416.15|418.17|416.37|417.31|415.51|0
1645196370000|2022-02-18 14:59:30|418.48|416.68|418.27|416.47|418.48|416.68|418.27|416.47|0
1645196380000|2022-02-18 14:59:40|418.17|416.37|419.24|417.44|419.24|417.44|418.17|416.37|0
1645196390000|2022-02-18 14:59:50|419.02|417.22|418.7|416.9|419.02|417.22|418.48|416.68|0
1645196400000|2022-02-18 15:00:00|418.27|416.47|417.63|415.83|418.27|416.47|417.63|415.83|0
1645196410000|2022-02-18 15:00:10|417.2|415.4|418.16|416.36|418.16|416.36|416.98|415.18|0
1645196420000|2022-02-18 15:00:20|419.45|417.65|418.48|416.68|419.45|417.65|417.95|416.15|0
1645196430000|2022-02-18 15:00:30|418.27|416.47|417.1|415.3|418.59|416.79|417.1|415.3|0
1645196440000|2022-02-18 15:00:40|416.88|415.08|416.45|414.65|417.31|415.51|416.45|414.65|0
1645196450000|2022-02-18 15:00:50|416.77|414.97|416.03|414.23|416.77|414.97|416.03|414.23|0
1645196460000|2022-02-18 15:01:00|416.45|414.65|416.03|414.23|416.45|414.65|415.49|413.69|0
1645196470000|2022-02-18 15:01:10|415.81|414.01|415.81|414.01|416.24|414.44|415.81|414.01|0
1645196480000|2022-02-18 15:01:20|416.03|414.23|415.27|413.47|416.03|414.23|415.27|413.47|0
1645196490000|2022-02-18 15:01:30|415.6|413.8|416.03|414.23|416.03|414.23|415.6|413.8|0
1645196500000|2022-02-18 15:01:40|416.67|414.87|416.24|414.44|416.88|415.08|416.24|414.44|0
1645196510000|2022-02-18 15:01:50|416.03|414.23|414.74|412.94|416.03|414.23|414.74|412.94|0
1645196520000|2022-02-18 15:02:00|414.32|412.52|413.89|412.09|414.74|412.94|413.89|412.09|0
1645196530000|2022-02-18 15:02:10|414.1|412.3|413.68|411.88|414.1|412.3|413.46|411.66|0
1645196540000|2022-02-18 15:02:20|413.89|412.09|413.89|412.09|414.1|412.3|413.04|411.24|0
1645196550000|2022-02-18 15:02:30|413.25|411.45|413.04|411.24|413.25|411.45|412.4|410.6|0
1645196560000|2022-02-18 15:02:40|413.25|411.45|414.74|412.94|414.74|412.94|413.25|411.45|0
1645196570000|2022-02-18 15:02:50|415.17|413.37|415.17|413.37|415.27|413.47|414.63|412.83|0
1645196580000|2022-02-18 15:03:00|415.38|413.58|415.6|413.8|415.6|413.8|415.38|413.58|0
1645196590000|2022-02-18 15:03:10|416.66|414.86|416.88|415.08|417.09|415.29|416.66|414.86|0
1645196600000|2022-02-18 15:03:20|416.66|414.86|415.6|413.8|416.66|414.86|415.6|413.8|0
1645196610000|2022-02-18 15:03:30|415.38|413.58|416.24|414.44|416.45|414.65|415.38|413.58|0
1645196620000|2022-02-18 15:03:40|415.81|414.01|415.6|413.8|416.45|414.65|415.6|413.8|0
1645196630000|2022-02-18 15:03:50|415.38|413.58|413.46|411.66|415.38|413.58|413.46|411.66|0
1645196640000|2022-02-18 15:04:00|413.68|411.88|413.78|411.98|413.78|411.98|413.35|411.55|0
1645196650000|2022-02-18 15:04:10|414.53|412.73|415.81|414.01|415.81|414.01|414.53|412.73|0
1645196660000|2022-02-18 15:04:20|415.6|413.8|415.7|413.9|415.81|414.01|415.6|413.8|0
1645196670000|2022-02-18 15:04:30|415.81|414.01|415.17|413.37|415.81|414.01|415.17|413.37|0
1645196680000|2022-02-18 15:04:40|414.95|413.15|414.95|413.15|414.95|413.15|414.31|412.51|0
1645196690000|2022-02-18 15:04:50|415.27|413.47|414.74|412.94|415.38|413.58|414.74|412.94|0
1645196700000|2022-02-18 15:05:00|415.38|413.58|415.81|414.01|415.81|414.01|415.38|413.58|0
1645196710000|2022-02-18 15:05:10|416.02|414.22|416.02|414.22|416.55|414.75|416.02|414.22|0
1645196720000|2022-02-18 15:05:20|416.45|414.65|416.02|414.22|416.45|414.65|415.81|414.01|0
1645196730000|2022-02-18 15:05:30|415.59|413.79|414.74|412.94|415.59|413.79|414.53|412.73|0
1645196740000|2022-02-18 15:05:40|415.59|413.79|416.66|414.86|416.66|414.86|415.59|413.79|0
1645196750000|2022-02-18 15:05:50|415.59|413.79|415.17|413.37|415.59|413.79|415.17|413.37|0
1645196760000|2022-02-18 15:06:00|415.81|414.01|416.02|414.22|416.02|414.22|415.81|414.01|0
1645196770000|2022-02-18 15:06:10|416.45|414.65|416.88|415.08|416.88|415.08|416.12|414.32|0
1645196780000|2022-02-18 15:06:20|416.45|414.65|417.3|415.5|417.73|415.93|416.45|414.65|0
1645196790000|2022-02-18 15:06:30|417.09|415.29|417.52|415.72|417.73|415.93|417.09|415.29|0
1645196800000|2022-02-18 15:06:40|416.87|415.07|416.02|414.22|417.09|415.29|416.02|414.22|0
1645196810000|2022-02-18 15:06:50|416.66|414.86|416.45|414.65|416.98|415.18|416.45|414.65|0
1645196820000|2022-02-18 15:07:00|416.02|414.22|416.87|415.07|416.87|415.07|415.81|414.01|0
1645196830000|2022-02-18 15:07:10|415.59|413.79|415.27|413.47|415.59|413.79|415.27|413.47|0
1645196840000|2022-02-18 15:07:20|415.05|413.25|416.23|414.43|416.23|414.43|415.05|413.25|0
1645196850000|2022-02-18 15:07:30|416.55|414.75|414.31|412.51|416.55|414.75|414.31|412.51|0
1645196860000|2022-02-18 15:07:40|413.24|411.44|412.61|410.81|413.24|411.44|412.61|410.81|0
1645196870000|2022-02-18 15:07:50|413.03|411.23|412.39|410.59|413.03|411.23|412.39|410.59|0
1645196880000|2022-02-18 15:08:00|412.61|410.81|412.18|410.38|412.61|410.81|411.97|410.17|0
1645196890000|2022-02-18 15:08:10|412.6|410.8|412.82|411.02|412.82|411.02|412.6|410.8|0
1645196900000|2022-02-18 15:08:20|412.6|410.8|413.88|412.08|413.88|412.08|412.6|410.8|0
1645196910000|2022-02-18 15:08:30|413.46|411.66|414.31|412.51|414.52|412.72|413.46|411.66|0
1645196920000|2022-02-18 15:08:40|413.67|411.87|413.24|411.44|413.67|411.87|413.03|411.23|0
1645196930000|2022-02-18 15:08:50|413.46|411.66|412.82|411.02|413.46|411.66|412.6|410.8|0
1645196940000|2022-02-18 15:09:00|412.18|410.38|412.28|410.48|412.39|410.59|411.97|410.17|0
1645196950000|2022-02-18 15:09:10|412.82|411.02|412.82|411.02|413.03|411.23|412.82|411.02|0
1645196960000|2022-02-18 15:09:20|412.6|410.8|412.39|410.59|412.82|411.02|412.39|410.59|0
1645196970000|2022-02-18 15:09:30|412.6|410.8|413.67|411.87|413.67|411.87|412.6|410.8|0
1645196980000|2022-02-18 15:09:40|413.46|411.66|412.82|411.02|413.46|411.66|412.49|410.69|0
1645196990000|2022-02-18 15:09:50|412.6|410.8|413.13|411.33|413.24|411.44|412.6|410.8|0
1645197000000|2022-02-18 15:10:00|412.39|410.59|413.03|411.23|413.24|411.44|412.39|410.59|0
1645197010000|2022-02-18 15:10:10|413.46|411.66|413.67|411.87|413.67|411.87|413.24|411.44|0
1645197020000|2022-02-18 15:10:20|413.88|412.08|414.31|412.51|414.31|412.51|413.88|412.08|0
1645197030000|2022-02-18 15:10:30|414.62|412.82|413.88|412.08|414.95|413.15|413.88|412.08|0
1645197040000|2022-02-18 15:10:40|413.24|411.44|414.95|413.15|414.95|413.15|413.24|411.44|0
1645197050000|2022-02-18 15:10:50|415.69|413.89|416.02|414.22|416.87|415.07|415.69|413.89|0
1645197060000|2022-02-18 15:11:00|415.8|414|414.52|412.72|415.8|414|414.52|412.72|0
1645197070000|2022-02-18 15:11:10|414.31|412.51|414.73|412.93|414.73|412.93|414.31|412.51|0
1645197080000|2022-02-18 15:11:20|413.98|412.18|414.73|412.93|414.73|412.93|413.98|412.18|0
1645197090000|2022-02-18 15:11:30|415.16|413.36|414.31|412.51|415.16|413.36|414.09|412.29|0
1645197100000|2022-02-18 15:11:40|414.09|412.29|412.17|410.37|414.09|412.29|412.17|410.37|0
1645197110000|2022-02-18 15:11:50|411.75|409.95|411.96|410.16|411.96|410.16|411.32|409.52|0
1645197120000|2022-02-18 15:12:00|411.54|409.74|411.54|409.74|411.54|409.74|411.11|409.31|0
1645197130000|2022-02-18 15:12:10|410.68|408.88|409.41|407.61|410.68|408.88|409.2|407.4|0
1645197140000|2022-02-18 15:12:20|409.62|407.82|410.47|408.67|410.47|408.67|409.62|407.82|0
1645197150000|2022-02-18 15:12:30|410.26|408.46|410.68|408.88|410.9|409.1|410.26|408.46|0
1645197160000|2022-02-18 15:12:40|408.98|407.18|408.98|407.18|409.08|407.28|408.98|407.18|0
1645197170000|2022-02-18 15:12:50|409.2|407.4|409.41|407.61|409.41|407.61|409.2|407.4|0
1645197180000|2022-02-18 15:13:00|409.08|407.28|408.98|407.18|409.3|407.5|408.98|407.18|0
1645197190000|2022-02-18 15:13:10|408.56|406.76|408.35|406.55|408.56|406.76|408.13|406.33|0
1645197200000|2022-02-18 15:13:20|408.56|406.76|407.92|406.12|408.56|406.76|407.92|406.12|0
1645197210000|2022-02-18 15:13:30|408.66|406.86|409.83|408.03|409.83|408.03|408.66|406.86|0
1645197220000|2022-02-18 15:13:40|409.62|407.82|409.83|408.03|409.83|408.03|409.41|407.61|0
1645197230000|2022-02-18 15:13:50|409.62|407.82|409.41|407.61|409.62|407.82|409.19|407.39|0
1645197240000|2022-02-18 15:14:00|409.83|408.03|410.47|408.67|410.68|408.88|409.83|408.03|0
1645197250000|2022-02-18 15:14:10|409.83|408.03|409.72|407.92|409.83|408.03|409.41|407.61|0
1645197260000|2022-02-18 15:14:20|410.04|408.24|410.78|408.98|410.78|408.98|410.04|408.24|0
1645197270000|2022-02-18 15:14:30|410.68|408.88|412.81|411.01|412.81|411.01|410.68|408.88|0
1645197280000|2022-02-18 15:14:40|413.24|411.44|412.6|410.8|413.24|411.44|412.6|410.8|0
1645197290000|2022-02-18 15:14:50|412.49|410.69|412.81|411.01|412.81|411.01|412.38|410.58|0
1645197300000|2022-02-18 15:15:00|412.6|410.8|413.24|411.44|413.24|411.44|412.6|410.8|0
1645197310000|2022-02-18 15:15:10|413.88|412.08|414.3|412.5|414.3|412.5|413.02|411.22|0
1645197320000|2022-02-18 15:15:20|416.44|414.64|418.58|416.78|418.58|416.78|416.22|414.42|0
1645197330000|2022-02-18 15:15:30|417.93|416.13|419|417.2|419|417.2|417.93|416.13|0
1645197340000|2022-02-18 15:15:40|420.08|418.28|420.5|418.7|420.5|418.7|420.08|418.28|0
1645197350000|2022-02-18 15:15:50|420.29|418.49|419.86|418.06|420.29|418.49|419.86|418.06|0
1645197360000|2022-02-18 15:16:00|419.22|417.42|419.22|417.42|419.65|417.85|419.22|417.42|0
1645197370000|2022-02-18 15:16:10|418.79|416.99|418.36|416.56|418.79|416.99|418.15|416.35|0
1645197380000|2022-02-18 15:16:20|418.15|416.35|418.36|416.56|418.46|416.66|418.15|416.35|0
1645197390000|2022-02-18 15:16:30|417.51|415.71|415.9|414.1|417.51|415.71|415.9|414.1|0
1645197400000|2022-02-18 15:16:40|415.79|413.99|414.51|412.71|415.79|413.99|414.4|412.6|0
1645197410000|2022-02-18 15:16:50|414.09|412.29|413.23|411.43|414.09|412.29|412.81|411.01|0
1645197420000|2022-02-18 15:17:00|412.17|410.37|412.17|410.37|412.17|410.37|412.17|410.37|0
1645197430000|2022-02-18 15:17:10|411.74|409.94|412.59|410.79|412.59|410.79|411.74|409.94|0
1645197440000|2022-02-18 15:17:20|411.96|410.16|412.38|410.58|412.38|410.58|411.96|410.16|0
1645197450000|2022-02-18 15:17:30|413.02|411.22|412.81|411.01|413.02|411.22|412.59|410.79|0
1645197460000|2022-02-18 15:17:40|413.66|411.86|413.02|411.22|413.66|411.86|412.81|411.01|0
1645197470000|2022-02-18 15:17:50|412.81|411.01|413.45|411.65|413.45|411.65|412.59|410.79|0
1645197480000|2022-02-18 15:18:00|413.02|411.22|413.23|411.43|413.45|411.65|412.81|411.01|0
1645197490000|2022-02-18 15:18:10|412.17|410.37|411.95|410.15|413.23|411.43|411.95|410.15|0
1645197500000|2022-02-18 15:18:20|412.48|410.68|412.59|410.79|412.59|410.79|412.38|410.58|0
1645197510000|2022-02-18 15:18:30|412.17|410.37|412.59|410.79|412.59|410.79|412.17|410.37|0
1645197520000|2022-02-18 15:18:40|412.81|411.01|412.81|411.01|413.12|411.32|412.81|411.01|0
1645197530000|2022-02-18 15:18:50|411.74|409.94|411.74|409.94|411.74|409.94|411.31|409.51|0
1645197540000|2022-02-18 15:19:00|411.53|409.73|410.46|408.66|411.53|409.73|410.46|408.66|0
1645197550000|2022-02-18 15:19:10|409.83|408.03|410.46|408.66|410.68|408.88|409.83|408.03|0
1645197560000|2022-02-18 15:19:20|410.57|408.77|411.31|409.51|411.31|409.51|410.46|408.66|0
1645197570000|2022-02-18 15:19:30|411.63|409.83|411.31|409.51|411.63|409.83|411.31|409.51|0
1645197580000|2022-02-18 15:19:40|411.95|410.15|411.84|410.04|412.17|410.37|411.74|409.94|0
1645197590000|2022-02-18 15:19:50|411.31|409.51|412.8|411|412.8|411|411.31|409.51|0
1645197600000|2022-02-18 15:20:00|412.59|410.79|411.53|409.73|412.59|410.79|411.53|409.73|0
1645197610000|2022-02-18 15:20:10|411.95|410.15|411.42|409.62|412.38|410.58|411.42|409.62|0
1645197620000|2022-02-18 15:20:20|411.1|409.3|411.95|410.15|411.95|410.15|411.1|409.3|0
1645197630000|2022-02-18 15:20:30|412.16|410.36|411.95|410.15|412.16|410.36|411.95|410.15|0
1645197640000|2022-02-18 15:20:40|411.53|409.73|411.95|410.15|411.95|410.15|411.53|409.73|0
1645197650000|2022-02-18 15:20:50|412.16|410.36|412.59|410.79|412.59|410.79|412.16|410.36|0
1645197660000|2022-02-18 15:21:00|413.23|411.43|413.44|411.64|413.66|411.86|413.23|411.43|0
1645197670000|2022-02-18 15:21:10|412.8|411|412.38|410.58|412.8|411|412.38|410.58|0
1645197680000|2022-02-18 15:21:20|412.16|410.36|411.52|409.72|412.16|410.36|411.52|409.72|0
1645197690000|2022-02-18 15:21:30|411.31|409.51|410.89|409.09|411.31|409.51|410.67|408.87|0
1645197700000|2022-02-18 15:21:40|411.31|409.51|410.25|408.45|411.31|409.51|410.25|408.45|0
1645197710000|2022-02-18 15:21:50|409.82|408.02|408.76|406.96|409.82|408.02|408.76|406.96|0
1645197720000|2022-02-18 15:22:00|408.55|406.75|407.7|405.9|408.55|406.75|407.06|405.26|0
1645197730000|2022-02-18 15:22:10|408.33|406.53|408.33|406.53|408.55|406.75|408.33|406.53|0
1645197740000|2022-02-18 15:22:20|408.55|406.75|407.7|405.9|408.55|406.75|407.7|405.9|0
1645197750000|2022-02-18 15:22:30|407.91|406.11|408.33|406.53|408.33|406.53|407.91|406.11|0
1645197760000|2022-02-18 15:22:40|408.55|406.75|407.91|406.11|408.55|406.75|407.91|406.11|0
1645197770000|2022-02-18 15:22:50|407.7|405.9|406.53|404.73|407.7|405.9|406.21|404.41|0
1645197780000|2022-02-18 15:23:00|406.85|405.05|407.48|405.68|407.48|405.68|406.85|405.05|0
1645197790000|2022-02-18 15:23:10|407.91|406.11|407.06|405.26|407.91|406.11|407.06|405.26|0
1645197800000|2022-02-18 15:23:20|407.48|405.68|407.48|405.68|408.12|406.32|407.48|405.68|0
1645197810000|2022-02-18 15:23:30|407.06|405.26|406.42|404.62|407.06|405.26|406.42|404.62|0
1645197820000|2022-02-18 15:23:40|407.06|405.26|406.64|404.84|407.06|405.26|406.64|404.84|0
1645197830000|2022-02-18 15:23:50|407.48|405.68|407.7|405.9|407.91|406.11|407.27|405.47|0
1645197840000|2022-02-18 15:24:00|408.12|406.32|407.48|405.68|408.12|406.32|407.48|405.68|0
1645197850000|2022-02-18 15:24:10|406.42|404.62|406.42|404.62|406.42|404.62|406.31|404.51|0
1645197860000|2022-02-18 15:24:20|406|404.2|405.57|403.77|406.85|405.05|405.57|403.77|0
1645197870000|2022-02-18 15:24:30|405.79|403.99|406|404.2|406|404.2|405.79|403.99|0
1645197880000|2022-02-18 15:24:40|406.42|404.62|407.06|405.26|407.06|405.26|406.42|404.62|0
1645197890000|2022-02-18 15:24:50|407.27|405.47|406.85|405.05|407.69|405.89|406.85|405.05|0
1645197900000|2022-02-18 15:25:00|407.06|405.26|407.48|405.68|407.69|405.89|406.85|405.05|0
1645197910000|2022-02-18 15:25:10|407.06|405.26|407.91|406.11|407.91|406.11|407.06|405.26|0
1645197920000|2022-02-18 15:25:20|407.69|405.89|408.12|406.32|408.12|406.32|407.69|405.89|0
1645197930000|2022-02-18 15:25:30|408.33|406.53|407.48|405.68|408.33|406.53|407.48|405.68|0
1645197940000|2022-02-18 15:25:40|407.69|405.89|407.27|405.47|407.69|405.89|407.27|405.47|0
1645197950000|2022-02-18 15:25:50|407.06|405.26|406.95|405.15|407.06|405.26|406.95|405.15|0
1645197960000|2022-02-18 15:26:00|406.84|405.04|406.84|405.04|407.27|405.47|406.84|405.04|0
1645197970000|2022-02-18 15:26:10|407.06|405.26|406.84|405.04|407.06|405.26|406.84|405.04|0
1645197980000|2022-02-18 15:26:20|405.15|403.35|406.42|404.62|406.42|404.62|405.15|403.35|0
1645197990000|2022-02-18 15:26:30|407.06|405.26|407.27|405.47|407.9|406.1|407.06|405.26|0
1645198000000|2022-02-18 15:26:40|407.69|405.89|407.48|405.68|408.12|406.32|407.48|405.68|0
1645198010000|2022-02-18 15:26:50|407.69|405.89|408.33|406.53|408.33|406.53|407.69|405.89|0
1645198020000|2022-02-18 15:27:00|409.18|407.38|409.18|407.38|409.6|407.8|409.18|407.38|0
1645198030000|2022-02-18 15:27:10|409.6|407.8|408.97|407.17|409.82|408.02|408.97|407.17|0
1645198040000|2022-02-18 15:27:20|408.54|406.74|410.53|408.73|410.53|408.73|408.54|406.74|0
1645198050000|2022-02-18 15:27:30|410.31|408.51|409.26|407.46|410.31|408.51|409.26|407.46|0
1645198060000|2022-02-18 15:27:40|409.04|407.24|409.04|407.24|409.04|407.24|408.83|407.03|0
1645198070000|2022-02-18 15:27:50|408.62|406.82|409.04|407.24|409.04|407.24|408.2|406.4|0
1645198080000|2022-02-18 15:28:00|409.26|407.46|408.72|406.92|409.26|407.46|408.72|406.92|0
1645198090000|2022-02-18 15:28:10|408.62|406.82|407.56|405.76|408.62|406.82|407.56|405.76|0
1645198100000|2022-02-18 15:28:20|407.14|405.34|407.56|405.76|407.56|405.76|407.14|405.34|0
1645198110000|2022-02-18 15:28:30|407.35|405.55|407.14|405.34|407.35|405.55|406.93|405.13|0
1645198120000|2022-02-18 15:28:40|407.35|405.55|407.56|405.76|407.77|405.97|407.35|405.55|0
1645198130000|2022-02-18 15:28:50|407.99|406.19|407.35|405.55|407.99|406.19|407.35|405.55|0
1645198140000|2022-02-18 15:29:00|406.93|405.13|405.66|403.86|406.93|405.13|405.66|403.86|0
1645198150000|2022-02-18 15:29:10|406.08|404.28|406.72|404.92|406.72|404.92|406.08|404.28|0
1645198160000|2022-02-18 15:29:20|406.29|404.49|405.66|403.86|406.29|404.49|405.66|403.86|0
1645198170000|2022-02-18 15:29:30|406.29|404.49|406.72|404.92|407.66|405.86|406.29|404.49|0
1645198180000|2022-02-18 15:29:40|406.51|404.71|406.51|404.71|406.51|404.71|406.08|404.28|0
1645198190000|2022-02-18 15:29:50|406.29|404.49|406.29|404.49|406.61|404.81|406.29|404.49|0
1645198200000|2022-02-18 15:30:00|406.61|404.81|404.18|402.38|406.61|404.81|404.18|402.38|0
1645198210000|2022-02-18 15:30:10|403.97|402.17|402.92|401.12|403.97|402.17|402.29|400.49|0
1645198220000|2022-02-18 15:30:20|402.71|400.91|403.86|402.06|403.86|402.06|402.71|400.91|0
1645198230000|2022-02-18 15:30:30|402.5|400.7|402.92|401.12|402.92|401.12|402.5|400.7|0
1645198240000|2022-02-18 15:30:40|402.71|400.91|402.92|401.12|403.13|401.33|402.71|400.91|0
1645198250000|2022-02-18 15:30:50|402.71|400.91|402.08|400.28|402.71|400.91|401.87|400.07|0
1645198260000|2022-02-18 15:31:00|401.87|400.07|401.03|399.23|401.87|400.07|400.82|399.02|0
1645198270000|2022-02-18 15:31:10|400.61|398.81|399.98|398.18|400.61|398.81|399.98|398.18|0
1645198280000|2022-02-18 15:31:20|400.29|398.49|400.19|398.39|400.29|398.49|399.98|398.18|0
1645198290000|2022-02-18 15:31:30|399.98|398.18|399.97|398.17|400.61|398.81|399.77|397.97|0
1645198300000|2022-02-18 15:31:40|399.76|397.96|400.6|398.8|400.82|399.02|399.76|397.96|0
1645198310000|2022-02-18 15:31:50|400.18|398.38|399.55|397.75|400.18|398.38|399.55|397.75|0
1645198320000|2022-02-18 15:32:00|399.76|397.96|400.18|398.38|400.18|398.38|399.76|397.96|0
1645198330000|2022-02-18 15:32:10|400.81|399.01|400.6|398.8|400.81|399.01|400.6|398.8|0
1645198340000|2022-02-18 15:32:20|400.18|398.38|401.02|399.22|401.02|399.22|400.18|398.38|0
1645198350000|2022-02-18 15:32:30|401.44|399.64|400.81|399.01|401.44|399.64|400.81|399.01|0
1645198360000|2022-02-18 15:32:40|400.49|398.69|399.97|398.17|400.6|398.8|399.97|398.17|0
1645198370000|2022-02-18 15:32:50|399.55|397.75|398.92|397.12|399.55|397.75|398.92|397.12|0
1645198380000|2022-02-18 15:33:00|399.13|397.33|399.34|397.54|399.44|397.64|399.13|397.33|0
1645198390000|2022-02-18 15:33:10|399.55|397.75|399.55|397.75|399.55|397.75|399.34|397.54|0
1645198400000|2022-02-18 15:33:20|400.6|398.8|400.81|399.01|400.81|399.01|400.6|398.8|0
1645198410000|2022-02-18 15:33:30|401.02|399.22|400.18|398.38|401.02|399.22|400.18|398.38|0
1645198420000|2022-02-18 15:33:40|400.39|398.59|400.6|398.8|400.6|398.8|400.28|398.48|0
1645198430000|2022-02-18 15:33:50|401.23|399.43|401.44|399.64|401.44|399.64|400.81|399.01|0
1645198440000|2022-02-18 15:34:00|401.65|399.85|401.12|399.32|401.65|399.85|401.12|399.32|0
1645198450000|2022-02-18 15:34:10|400.81|399.01|400.18|398.38|400.81|399.01|400.18|398.38|0
1645198460000|2022-02-18 15:34:20|401.02|399.22|401.65|399.85|401.65|399.85|401.02|399.22|0
1645198470000|2022-02-18 15:34:30|401.44|399.64|401.86|400.06|401.86|400.06|401.44|399.64|0
1645198480000|2022-02-18 15:34:40|402.07|400.27|402.28|400.48|402.28|400.48|402.07|400.27|0
1645198490000|2022-02-18 15:34:50|401.86|400.06|401.44|399.64|401.86|400.06|401.44|399.64|0
1645198500000|2022-02-18 15:35:00|401.23|399.43|400.81|399.01|401.23|399.43|400.81|399.01|0
1645198510000|2022-02-18 15:35:10|401.65|399.85|402.28|400.48|402.28|400.48|401.65|399.85|0
1645198520000|2022-02-18 15:35:20|402.07|400.27|401.34|399.54|402.28|400.48|401.34|399.54|0
1645198530000|2022-02-18 15:35:30|401.55|399.75|401.34|399.54|401.55|399.75|401.34|399.54|0
1645198540000|2022-02-18 15:35:40|401.97|400.17|402.42|400.62|402.72|400.92|401.34|399.54|0
1645198550000|2022-02-18 15:35:50|402.21|400.41|402.21|400.41|402.63|400.83|402.21|400.41|0
1645198560000|2022-02-18 15:36:00|402|400.2|402.84|401.04|402.84|401.04|402|400.2|0
1645198570000|2022-02-18 15:36:10|402|400.2|402|400.2|402.21|400.41|402|400.2|0
1645198580000|2022-02-18 15:36:20|402.42|400.62|402|400.2|402.42|400.62|402|400.2|0
1645198590000|2022-02-18 15:36:30|401.89|400.09|401.58|399.78|401.89|400.09|401.37|399.57|0
1645198600000|2022-02-18 15:36:40|402|400.2|402|400.2|402.21|400.41|402|400.2|0
1645198610000|2022-02-18 15:36:50|402.21|400.41|403.05|401.25|403.05|401.25|402.21|400.41|0
1645198620000|2022-02-18 15:37:00|402.21|400.41|401.58|399.78|402.21|400.41|401.58|399.78|0
1645198630000|2022-02-18 15:37:10|401.16|399.36|401.37|399.57|401.37|399.57|400.74|398.94|0
1645198640000|2022-02-18 15:37:20|401.58|399.78|401.58|399.78|401.79|399.99|401.58|399.78|0
1645198650000|2022-02-18 15:37:30|401.79|399.99|401.16|399.36|401.79|399.99|401.16|399.36|0
1645198660000|2022-02-18 15:37:40|401.47|399.67|401.68|399.88|402.21|400.41|401.47|399.67|0
1645198670000|2022-02-18 15:37:50|401.37|399.57|401.58|399.78|402|400.2|401.37|399.57|0
1645198680000|2022-02-18 15:38:00|401.37|399.57|400.95|399.15|401.79|399.99|400.95|399.15|0
1645198690000|2022-02-18 15:38:10|400.53|398.73|401.79|399.99|401.79|399.99|400.53|398.73|0
1645198700000|2022-02-18 15:38:20|402.21|400.41|402.42|400.62|403.05|401.25|402.21|400.41|0
1645198710000|2022-02-18 15:38:30|402|400.2|402.21|400.41|402.21|400.41|402|400.2|0
1645198720000|2022-02-18 15:38:40|401.89|400.09|401.58|399.78|402|400.2|401.37|399.57|0
1645198730000|2022-02-18 15:38:50|401.79|399.99|402.21|400.41|402.21|400.41|401.58|399.78|0
1645198740000|2022-02-18 15:39:00|401.37|399.57|400.53|398.73|401.37|399.57|400.53|398.73|0
1645198750000|2022-02-18 15:39:10|400.74|398.94|400.74|398.94|401.16|399.36|400.74|398.94|0
1645198760000|2022-02-18 15:39:20|400.95|399.15|399.9|398.1|400.95|399.15|399.9|398.1|0
1645198770000|2022-02-18 15:39:30|400.11|398.31|400.11|398.31|400.53|398.73|400.11|398.31|0
1645198780000|2022-02-18 15:39:40|400|398.2|399.69|397.89|400|398.2|399.48|397.68|0
1645198790000|2022-02-18 15:39:50|398.64|396.84|399.27|397.47|399.27|397.47|398.64|396.84|0
1645198800000|2022-02-18 15:40:00|399.9|398.1|399.27|397.47|400.11|398.31|399.27|397.47|0
1645198810000|2022-02-18 15:40:10|398.85|397.05|398.22|396.42|398.85|397.05|398.11|396.31|0
1645198820000|2022-02-18 15:40:20|397.8|396|399.06|397.26|399.06|397.26|397.8|396|0
1645198830000|2022-02-18 15:40:30|398.85|397.05|397.59|395.79|398.85|397.05|397.59|395.79|0
1645198840000|2022-02-18 15:40:40|397.8|396|396.13|394.33|397.8|396|396.13|394.33|0
1645198850000|2022-02-18 15:40:50|396.76|394.96|395.92|394.12|396.76|394.96|395.92|394.12|0
1645198860000|2022-02-18 15:41:00|396.13|394.33|395.29|393.49|396.13|394.33|395.29|393.49|0
1645198870000|2022-02-18 15:41:10|395.71|393.91|396.13|394.33|396.34|394.54|395.71|393.91|0
1645198880000|2022-02-18 15:41:20|397.17|395.37|397.8|396|397.8|396|396.96|395.16|0
1645198890000|2022-02-18 15:41:30|397.38|395.58|397.27|395.47|397.59|395.79|397.27|395.47|0
1645198900000|2022-02-18 15:41:40|397.28|395.68|397.28|395.68|397.28|395.68|397.07|395.47|0
1645198910000|2022-02-18 15:41:50|397.07|395.47|397.49|395.89|397.7|396.1|397.07|395.47|0
1645198920000|2022-02-18 15:42:00|397.28|395.68|397.7|396.1|397.7|396.1|397.28|395.68|0
1645198930000|2022-02-18 15:42:10|397.91|396.31|398.33|396.73|398.33|396.73|397.7|396.1|0
1645198940000|2022-02-18 15:42:20|397.7|396.1|397.7|396.1|397.7|396.1|397.28|395.68|0
1645198950000|2022-02-18 15:42:30|397.28|395.68|397.28|395.68|397.28|395.68|396.65|395.05|0
1645198960000|2022-02-18 15:42:40|397.91|396.31|399.8|398.2|399.8|398.2|397.91|396.31|0
1645198970000|2022-02-18 15:42:50|399.59|397.99|400.21|398.61|400.21|398.61|399.38|397.78|0
1645198980000|2022-02-18 15:43:00|399.79|398.19|398.75|397.15|399.79|398.19|398.75|397.15|0
1645198990000|2022-02-18 15:43:10|397.91|396.31|399.17|397.57|399.17|397.57|397.91|396.31|0
1645199000000|2022-02-18 15:43:20|398.96|397.36|399.79|398.19|399.79|398.19|398.96|397.36|0
1645199010000|2022-02-18 15:43:30|399.58|397.98|399.58|397.98|399.58|397.98|399.58|397.98|0
1645199020000|2022-02-18 15:43:40|399.37|397.77|399.16|397.56|399.37|397.77|399.16|397.56|0
1645199030000|2022-02-18 15:43:50|399.06|397.46|399.37|397.77|399.37|397.77|398.96|397.36|0
1645199040000|2022-02-18 15:44:00|400|398.4|398.95|397.35|400|398.4|398.95|397.35|0
1645199050000|2022-02-18 15:44:10|399.58|397.98|399.47|397.87|399.58|397.98|399.47|397.87|0
1645199060000|2022-02-18 15:44:20|399.16|397.56|399.58|397.98|399.79|398.19|399.16|397.56|0
1645199070000|2022-02-18 15:44:30|400|398.4|399.26|397.66|400|398.4|399.26|397.66|0
1645199080000|2022-02-18 15:44:40|399.16|397.56|399.37|397.77|399.37|397.77|399.16|397.56|0
1645199090000|2022-02-18 15:44:50|399.58|397.98|400.63|399.03|401.05|399.45|399.58|397.98|0
1645199100000|2022-02-18 15:45:00|400.84|399.24|400.63|399.03|400.84|399.24|400.63|399.03|0
1645199110000|2022-02-18 15:45:10|400.84|399.24|401.05|399.45|401.47|399.87|400.63|399.03|0
1645199120000|2022-02-18 15:45:20|400.94|399.34|400.21|398.61|401.05|399.45|400.21|398.61|0
1645199130000|2022-02-18 15:45:30|400|398.4|400|398.4|400.21|398.61|399.79|398.19|0
1645199140000|2022-02-18 15:45:40|400.42|398.82|399.16|397.56|400.42|398.82|399.16|397.56|0
1645199150000|2022-02-18 15:45:50|398.95|397.35|398.95|397.35|398.95|397.35|398.74|397.14|0
1645199160000|2022-02-18 15:46:00|398.74|397.14|400.21|398.61|400.21|398.61|398.74|397.14|0
1645199170000|2022-02-18 15:46:10|400.84|399.24|401.47|399.87|401.68|400.08|400.84|399.24|0
1645199180000|2022-02-18 15:46:20|401.05|399.45|401.26|399.66|401.47|399.87|400.84|399.24|0
1645199190000|2022-02-18 15:46:30|400.84|399.24|400.42|398.82|401.05|399.45|400.21|398.61|0
1645199200000|2022-02-18 15:46:40|401.05|399.45|401.26|399.66|401.26|399.66|400.42|398.82|0
1645199210000|2022-02-18 15:46:50|401.68|400.08|401.47|399.87|401.68|400.08|401.47|399.87|0
1645199220000|2022-02-18 15:47:00|401.05|399.45|400.73|399.13|401.26|399.66|400.73|399.13|0
1645199230000|2022-02-18 15:47:10|400.42|398.82|400|398.4|400.42|398.82|400|398.4|0
1645199240000|2022-02-18 15:47:20|400.21|398.61|400|398.4|400.42|398.82|400|398.4|0
1645199250000|2022-02-18 15:47:30|399.79|398.19|400|398.4|400|398.4|399.79|398.19|0
1645199260000|2022-02-18 15:47:40|400.21|398.61|399.79|398.19|400.42|398.82|399.79|398.19|0
1645199270000|2022-02-18 15:47:50|399.58|397.98|399.16|397.56|399.58|397.98|399.16|397.56|0
1645199280000|2022-02-18 15:48:00|399.58|397.98|398.36|396.76|399.58|397.98|398.36|396.76|0
1645199290000|2022-02-18 15:48:10|398.15|396.55|397.73|396.13|398.36|396.76|397.73|396.13|0
1645199300000|2022-02-18 15:48:20|397.31|395.71|397.1|395.5|397.52|395.92|396.89|395.29|0
1645199310000|2022-02-18 15:48:30|396.99|395.39|396.47|394.87|397.31|395.71|396.47|394.87|0
1645199320000|2022-02-18 15:48:40|396.68|395.08|396.68|395.08|397.1|395.5|396.68|395.08|0
1645199330000|2022-02-18 15:48:50|397.1|395.5|396.89|395.29|397.31|395.71|396.89|395.29|0
1645199340000|2022-02-18 15:49:00|396.47|394.87|396.26|394.66|396.47|394.87|396.05|394.45|0
1645199350000|2022-02-18 15:49:10|396.68|395.08|395.21|393.61|396.68|395.08|395.21|393.61|0
1645199360000|2022-02-18 15:49:20|394.59|392.99|395.42|393.82|395.63|394.03|394.59|392.99|0
1645199370000|2022-02-18 15:49:30|394.59|392.99|392.91|391.31|394.59|392.99|392.91|391.31|0
1645199380000|2022-02-18 15:49:40|393.12|391.52|392.91|391.31|393.54|391.94|392.91|391.31|0
1645199390000|2022-02-18 15:49:50|392.7|391.1|393.54|391.94|393.54|391.94|392.5|390.9|0
1645199400000|2022-02-18 15:50:00|394.17|392.57|395.84|394.24|395.84|394.24|394.17|392.57|0
1645199410000|2022-02-18 15:50:10|396.68|395.08|396.47|394.87|396.89|395.29|396.26|394.66|0
1645199420000|2022-02-18 15:50:20|396.68|395.08|397.73|396.13|397.73|396.13|396.47|394.87|0
1645199430000|2022-02-18 15:50:30|397.94|396.34|396.89|395.29|397.94|396.34|396.57|394.97|0
1645199440000|2022-02-18 15:50:40|396.47|394.87|396.89|395.29|397.1|395.5|396.47|394.87|0
1645199450000|2022-02-18 15:50:50|396.68|395.08|396.68|395.08|396.68|395.08|395.84|394.24|0
1645199460000|2022-02-18 15:51:00|396.26|394.66|395.21|393.61|396.68|395.08|395.21|393.61|0
1645199470000|2022-02-18 15:51:10|395.42|393.82|397.1|395.5|397.73|396.13|395.42|393.82|0
1645199480000|2022-02-18 15:51:20|397.52|395.92|396.89|395.29|397.52|395.92|396.89|395.29|0
1645199490000|2022-02-18 15:51:30|395.84|394.24|395.94|394.34|396.05|394.45|395.84|394.24|0
1645199500000|2022-02-18 15:51:40|395.63|394.03|396.05|394.45|396.05|394.45|395.63|394.03|0
1645199510000|2022-02-18 15:51:50|397.1|395.5|397.1|395.5|397.31|395.71|397.1|395.5|0
1645199520000|2022-02-18 15:52:00|396.68|395.08|395.84|394.24|396.68|395.08|395.84|394.24|0
1645199530000|2022-02-18 15:52:10|396.68|395.08|396.68|395.08|396.68|395.08|396.47|394.87|0
1645199540000|2022-02-18 15:52:20|397.73|396.13|397.73|396.13|397.73|396.13|397.73|396.13|0
1645199550000|2022-02-18 15:52:30|397.52|395.92|397.31|395.71|397.93|396.33|397.31|395.71|0
1645199560000|2022-02-18 15:52:40|397.72|396.12|398.14|396.54|398.14|396.54|397.31|395.71|0
1645199570000|2022-02-18 15:52:50|397.93|396.33|398.35|396.75|398.56|396.96|397.93|396.33|0
1645199580000|2022-02-18 15:53:00|398.98|397.38|398.98|397.38|398.98|397.38|398.77|397.17|0
1645199590000|2022-02-18 15:53:10|399.61|398.01|398.98|397.38|399.61|398.01|398.77|397.17|0
1645199600000|2022-02-18 15:53:20|399.61|398.01|398.77|397.17|399.82|398.22|398.77|397.17|0
1645199610000|2022-02-18 15:53:30|398.56|396.96|398.35|396.75|398.56|396.96|398.35|396.75|0
1645199620000|2022-02-18 15:53:40|398.14|396.54|397.3|395.7|398.14|396.54|397.3|395.7|0
1645199630000|2022-02-18 15:53:50|397.51|395.91|397.09|395.49|397.51|395.91|397.09|395.49|0
1645199640000|2022-02-18 15:54:00|397.19|395.59|396.67|395.07|397.19|395.59|396.47|394.87|0
1645199650000|2022-02-18 15:54:10|397.51|395.91|396.67|395.07|397.51|395.91|396.47|394.87|0
1645199660000|2022-02-18 15:54:20|396.88|395.28|396.67|395.07|396.88|395.28|396.46|394.86|0
1645199670000|2022-02-18 15:54:30|396.46|394.86|396.88|395.28|397.09|395.49|396.46|394.86|0
1645199680000|2022-02-18 15:54:40|397.09|395.49|397.09|395.49|397.09|395.49|396.88|395.28|0
1645199690000|2022-02-18 15:54:50|397.51|395.91|397.51|395.91|397.51|395.91|397.09|395.49|0
1645199700000|2022-02-18 15:55:00|397.72|396.12|397.72|396.12|397.72|396.12|397.3|395.7|0
1645199710000|2022-02-18 15:55:10|397.09|395.49|397.3|395.7|397.51|395.91|397.09|395.49|0
1645199720000|2022-02-18 15:55:20|397.72|396.12|396.77|395.17|397.72|396.12|396.77|395.17|0
1645199730000|2022-02-18 15:55:30|396.67|395.07|396.04|394.44|396.67|395.07|396.04|394.44|0
1645199740000|2022-02-18 15:55:40|396.46|394.86|397.09|395.49|397.09|395.49|396.46|394.86|0
1645199750000|2022-02-18 15:55:50|397.19|395.59|396.35|394.75|397.19|395.59|396.35|394.75|0
1645199760000|2022-02-18 15:56:00|396.25|394.65|395.83|394.23|396.25|394.65|395.62|394.02|0
1645199770000|2022-02-18 15:56:10|396.04|394.44|396.04|394.44|396.25|394.65|395.83|394.23|0
1645199780000|2022-02-18 15:56:20|395.83|394.23|396.25|394.65|396.25|394.65|395.83|394.23|0
1645199790000|2022-02-18 15:56:30|396.14|394.54|396.67|395.07|396.88|395.28|395.83|394.23|0
1645199800000|2022-02-18 15:56:40|396.88|395.28|397.3|395.7|397.3|395.7|396.88|395.28|0
1645199810000|2022-02-18 15:56:50|396.88|395.28|398.35|396.75|398.35|396.75|396.88|395.28|0
1645199820000|2022-02-18 15:57:00|397.93|396.33|398.77|397.17|398.77|397.17|397.93|396.33|0
1645199830000|2022-02-18 15:57:10|398.14|396.54|397.51|395.91|398.14|396.54|397.51|395.91|0
1645199840000|2022-02-18 15:57:20|397.72|396.12|398.14|396.54|398.14|396.54|397.09|395.49|0
1645199850000|2022-02-18 15:57:30|397.93|396.33|396.14|394.54|397.93|396.33|396.14|394.54|0
1645199860000|2022-02-18 15:57:40|395.41|393.81|395.83|394.23|396.88|395.28|395.41|393.81|0
1645199870000|2022-02-18 15:57:50|396.46|394.86|396.25|394.65|396.46|394.86|396.25|394.65|0
1645199880000|2022-02-18 15:58:00|395.83|394.23|396.04|394.44|396.04|394.44|395.83|394.23|0
1645199890000|2022-02-18 15:58:10|396.46|394.86|394.37|392.77|396.46|394.86|394.37|392.77|0
1645199900000|2022-02-18 15:58:20|394.58|392.98|393.74|392.14|394.58|392.98|393.74|392.14|0
1645199910000|2022-02-18 15:58:30|393.84|392.24|393|391.4|393.84|392.24|393|391.4|0
1645199920000|2022-02-18 15:58:40|393.32|391.72|393.95|392.35|393.95|392.35|393.11|391.51|0
1645199930000|2022-02-18 15:58:50|393.74|392.14|394.16|392.56|394.16|392.56|393.74|392.14|0
1645199940000|2022-02-18 15:59:00|394.57|392.97|395.62|394.02|395.62|394.02|394.57|392.97|0
1645199950000|2022-02-18 15:59:10|395.41|393.81|396.25|394.65|396.25|394.65|395.41|393.81|0
1645199960000|2022-02-18 15:59:20|396.04|394.44|395.3|393.7|396.04|394.44|395.3|393.7|0
1645199970000|2022-02-18 15:59:30|396.04|394.44|396.04|394.44|396.25|394.65|396.04|394.44|0
1645199980000|2022-02-18 15:59:40|395.83|394.23|395.83|394.23|395.83|394.23|395.83|394.23|0
1645199990000|2022-02-18 15:59:50|395.51|393.91|394.57|392.97|395.51|393.91|394.57|392.97|0
1645200000000|2022-02-18 16:00:00|394.78|393.18|394.15|392.55|394.78|393.18|394.15|392.55|0
1645200010000|2022-02-18 16:00:10|393.95|392.35|393.53|391.93|393.95|392.35|393.53|391.93|0
1645200020000|2022-02-18 16:00:20|393.32|391.72|393.59|391.99|393.8|392.2|393.32|391.72|0
1645200030000|2022-02-18 16:00:30|393.38|391.78|392.97|391.37|393.38|391.78|392.76|391.16|0
1645200040000|2022-02-18 16:00:40|392.51|390.91|393.35|391.75|393.35|391.75|392.51|390.91|0
1645200050000|2022-02-18 16:00:50|394.87|393.27|395.08|393.48|395.29|393.69|394.87|393.27|0
1645200060000|2022-02-18 16:01:00|394.87|393.27|394.25|392.65|395.29|393.69|394.25|392.65|0
1645200070000|2022-02-18 16:01:10|394.66|393.06|395.29|393.69|395.5|393.9|394.66|393.06|0
1645200080000|2022-02-18 16:01:20|395.5|393.9|395.29|393.69|395.71|394.11|395.29|393.69|0
1645200090000|2022-02-18 16:01:30|395.08|393.48|394.55|392.95|395.08|393.48|394.55|392.95|0
1645200100000|2022-02-18 16:01:40|393.41|391.81|393.62|392.02|393.83|392.23|393.41|391.81|0
1645200110000|2022-02-18 16:01:50|393.21|391.61|392.58|390.98|393.21|391.61|392.58|390.98|0
1645200120000|2022-02-18 16:02:00|393|391.4|392.37|390.77|393|391.4|392.37|390.77|0
1645200130000|2022-02-18 16:02:10|391.96|390.36|391.54|389.94|391.96|390.36|391.43|389.83|0
1645200140000|2022-02-18 16:02:20|391.33|389.73|391.54|389.94|391.75|390.15|391.33|389.73|0
1645200150000|2022-02-18 16:02:30|391.75|390.15|392.37|390.77|392.37|390.77|391.75|390.15|0
1645200160000|2022-02-18 16:02:40|392.16|390.56|391.96|390.36|392.47|390.87|391.96|390.36|0
1645200170000|2022-02-18 16:02:50|392.16|390.56|391.96|390.36|392.16|390.56|391.54|389.94|0
1645200180000|2022-02-18 16:03:00|391.75|390.15|391.54|389.94|391.96|390.36|391.54|389.94|0
1645200190000|2022-02-18 16:03:10|391.33|389.73|391.33|389.73|391.33|389.73|391.12|389.52|0
1645200200000|2022-02-18 16:03:20|390.92|389.32|390.5|388.9|391.33|389.73|390.5|388.9|0
1645200210000|2022-02-18 16:03:30|390.09|388.49|389.67|388.07|390.09|388.49|389.67|388.07|0
1645200220000|2022-02-18 16:03:40|389.26|387.66|385.73|384.13|389.88|388.28|385.73|384.13|0
1645200230000|2022-02-18 16:03:50|384.29|382.69|381.81|380.21|384.29|382.69|381.81|380.21|0
1645200240000|2022-02-18 16:04:00|382.64|381.04|384.59|382.99|385.94|384.34|382.64|381.04|0
1645200250000|2022-02-18 16:04:10|384.7|383.1|385.73|384.13|386.15|384.55|384.08|382.48|0
1645200260000|2022-02-18 16:04:20|386.98|385.38|386.15|384.55|386.98|385.38|385.94|384.34|0
1645200270000|2022-02-18 16:04:30|385.73|384.13|385.11|383.51|386.15|384.55|385.11|383.51|0
1645200280000|2022-02-18 16:04:40|384.29|382.69|384.29|382.69|384.91|383.31|384.08|382.48|0
1645200290000|2022-02-18 16:04:50|384.08|382.48|383.05|381.45|384.29|382.69|383.05|381.45|0
1645200300000|2022-02-18 16:05:00|383.67|382.07|383.26|381.66|383.67|382.07|383.26|381.66|0
1645200310000|2022-02-18 16:05:10|383.05|381.45|382.02|380.42|383.05|381.45|382.02|380.42|0
1645200320000|2022-02-18 16:05:20|382.43|380.83|383.05|381.45|383.05|381.45|382.43|380.83|0
1645200330000|2022-02-18 16:05:30|383.46|381.86|385.11|383.51|385.11|383.51|383.46|381.86|0
1645200340000|2022-02-18 16:05:40|385.94|384.34|384.8|383.2|385.94|384.34|384.8|383.2|0
1645200350000|2022-02-18 16:05:50|384.91|383.31|385.73|384.13|385.73|384.13|384.08|382.48|0
1645200360000|2022-02-18 16:06:00|385.11|383.51|384.39|382.79|385.11|383.51|384.29|382.69|0
1645200370000|2022-02-18 16:06:10|384.29|382.69|384.91|383.31|385.11|383.51|384.29|382.69|0
1645200380000|2022-02-18 16:06:20|385.32|383.72|385.21|383.61|385.73|384.13|385.21|383.61|0
1645200390000|2022-02-18 16:06:30|384.91|383.31|384.91|383.31|385.11|383.51|384.29|382.69|0
1645200400000|2022-02-18 16:06:40|384.8|383.2|385.83|384.23|385.83|384.23|384.8|383.2|0
1645200410000|2022-02-18 16:06:50|385.11|383.51|387.39|385.79|387.39|385.79|385.11|383.51|0
1645200420000|2022-02-18 16:07:00|387.18|385.58|389.04|387.44|389.04|387.44|387.18|385.58|0
1645200430000|2022-02-18 16:07:10|388.84|387.24|386.97|385.37|388.84|387.24|386.97|385.37|0
1645200440000|2022-02-18 16:07:20|387.28|385.68|386.66|385.06|387.28|385.68|386.66|385.06|0
1645200450000|2022-02-18 16:07:30|386.45|384.85|386.04|384.44|386.45|384.85|385.83|384.23|0
1645200460000|2022-02-18 16:07:40|385.62|384.02|384.9|383.3|385.62|384.02|384.9|383.3|0
1645200470000|2022-02-18 16:07:50|385.32|383.72|384.9|383.3|385.32|383.72|384.49|382.89|0
1645200480000|2022-02-18 16:08:00|384.8|383.2|384.9|383.3|385.32|383.72|384.8|383.2|0
1645200490000|2022-02-18 16:08:10|385.11|383.51|384.8|383.2|385.11|383.51|384.49|382.89|0
1645200500000|2022-02-18 16:08:20|384.7|383.1|386.56|384.96|386.56|384.96|384.7|383.1|0
1645200510000|2022-02-18 16:08:30|386.35|384.75|385.73|384.13|386.97|385.37|385.73|384.13|0
1645200520000|2022-02-18 16:08:40|385.52|383.92|386.56|384.96|386.56|384.96|385.11|383.51|0
1645200530000|2022-02-18 16:08:50|385.94|384.34|385.32|383.72|385.94|384.34|385.32|383.72|0
1645200540000|2022-02-18 16:09:00|385.11|383.51|385.52|383.92|385.52|383.92|384.49|382.89|0
1645200550000|2022-02-18 16:09:10|385.41|383.81|385.32|383.72|385.73|384.13|385.32|383.72|0
1645200560000|2022-02-18 16:09:20|385.52|383.92|386.03|384.43|386.03|384.43|385.52|383.92|0
1645200570000|2022-02-18 16:09:30|385.31|383.71|384.79|383.19|385.31|383.71|384.79|383.19|0
1645200580000|2022-02-18 16:09:40|384.9|383.3|383.87|382.27|384.9|383.3|383.87|382.27|0
1645200590000|2022-02-18 16:09:50|383.46|381.86|384.9|383.3|384.9|383.3|383.46|381.86|0
1645200600000|2022-02-18 16:10:00|384.28|382.68|384.08|382.48|384.49|382.89|384.08|382.48|0
1645200610000|2022-02-18 16:10:10|384.17|382.57|382.84|381.24|384.17|382.57|382.84|381.24|0
1645200620000|2022-02-18 16:10:20|383.04|381.44|384.28|382.68|384.28|382.68|383.04|381.44|0
1645200630000|2022-02-18 16:10:30|383.65|382.05|383.45|381.85|383.65|382.05|383.24|381.64|0
1645200640000|2022-02-18 16:10:40|383.96|382.36|383.24|381.64|383.96|382.36|383.24|381.64|0
1645200650000|2022-02-18 16:10:50|384.48|382.88|385.51|383.91|385.51|383.91|384.48|382.88|0
1645200660000|2022-02-18 16:11:00|383.45|381.85|383.24|381.64|383.45|381.85|382.82|381.22|0
1645200670000|2022-02-18 16:11:10|383.34|381.74|382.72|381.12|383.34|381.74|382.72|381.12|0
1645200680000|2022-02-18 16:11:20|382|380.4|381.49|379.89|382|380.4|381.49|379.89|0
1645200690000|2022-02-18 16:11:30|380.46|378.86|380.66|379.06|380.66|379.06|380.46|378.86|0
1645200700000|2022-02-18 16:11:40|381.07|379.47|380.55|378.95|381.28|379.68|380.55|378.95|0
1645200710000|2022-02-18 16:11:50|380.87|379.27|381.28|379.68|381.28|379.68|380.04|378.44|0
1645200720000|2022-02-18 16:12:00|382.1|380.5|382.72|381.12|382.72|381.12|382.1|380.5|0
1645200730000|2022-02-18 16:12:10|382.31|380.71|382.1|380.5|382.31|380.71|382.1|380.5|0
1645200740000|2022-02-18 16:12:20|382.52|380.92|383.34|381.74|383.34|381.74|382.52|380.92|0
1645200750000|2022-02-18 16:12:30|383.55|381.95|382.72|381.12|383.65|382.05|382.72|381.12|0
1645200760000|2022-02-18 16:12:40|383.03|381.43|383.14|381.54|383.34|381.74|383.03|381.43|0
1645200770000|2022-02-18 16:12:50|383.96|382.36|382.52|380.92|383.96|382.36|382.52|380.92|0
1645200780000|2022-02-18 16:13:00|382.31|380.71|383.55|381.95|383.55|381.95|382.31|380.71|0
1645200790000|2022-02-18 16:13:10|384.38|382.78|383.55|381.95|384.38|382.78|383.14|381.54|0
1645200800000|2022-02-18 16:13:20|383.34|381.74|383.76|382.16|384.17|382.57|383.34|381.74|0
1645200810000|2022-02-18 16:13:30|383.34|381.74|383.75|382.15|383.96|382.36|383.34|381.74|0
1645200820000|2022-02-18 16:13:40|383.13|381.53|383.34|381.74|384.17|382.57|383.13|381.53|0
1645200830000|2022-02-18 16:13:50|382.31|380.71|383.34|381.74|383.34|381.74|382.31|380.71|0
1645200840000|2022-02-18 16:14:00|383.13|381.53|383.96|382.36|383.96|382.36|382.93|381.33|0
1645200850000|2022-02-18 16:14:10|383.55|381.95|383.71|381.79|383.91|381.99|383.55|381.79|0
1645200860000|2022-02-18 16:14:20|383.81|381.89|383.5|381.58|383.91|381.99|383.5|381.58|0
1645200870000|2022-02-18 16:14:30|383.6|381.68|384.95|383.03|384.95|383.03|383.09|381.17|0
1645200880000|2022-02-18 16:14:40|384.74|382.82|385.36|383.44|385.36|383.44|384.74|382.82|0
1645200890000|2022-02-18 16:14:50|384.95|383.03|385.25|383.33|385.98|384.06|384.95|383.03|0
1645200900000|2022-02-18 16:15:00|385.46|383.54|386.4|384.48|386.4|384.48|385.46|383.54|0
1645200910000|2022-02-18 16:15:10|387.02|385.1|386.81|384.89|387.85|385.93|386.81|384.89|0
1645200920000|2022-02-18 16:15:20|386.5|384.58|386.6|384.68|386.6|384.68|386.19|384.27|0
1645200930000|2022-02-18 16:15:30|386.81|384.89|385.77|383.85|386.81|384.89|385.77|383.85|0
1645200940000|2022-02-18 16:15:40|385.36|383.44|385.36|383.44|385.36|383.44|385.15|383.23|0
1645200950000|2022-02-18 16:15:50|384.74|382.82|385.36|383.44|385.36|383.44|384.74|382.82|0
1645200960000|2022-02-18 16:16:00|384.74|382.82|385.57|383.65|385.57|383.65|384.74|382.82|0
1645200970000|2022-02-18 16:16:10|385.46|383.54|384.53|382.61|385.46|383.54|384.53|382.61|0
1645200980000|2022-02-18 16:16:20|384.74|382.82|384.74|382.82|384.74|382.82|384.53|382.61|0
1645200990000|2022-02-18 16:16:30|384.32|382.4|385.57|383.65|385.57|383.65|384.32|382.4|0
1645201000000|2022-02-18 16:16:40|385.77|383.85|384.94|383.02|385.98|384.06|384.94|383.02|0
1645201010000|2022-02-18 16:16:50|385.15|383.23|384.94|383.02|385.36|383.44|384.94|383.02|0
1645201020000|2022-02-18 16:17:00|385.15|383.23|385.36|383.44|385.36|383.44|385.15|383.23|0
1645201030000|2022-02-18 16:17:10|385.77|383.85|386.39|384.47|386.39|384.47|385.77|383.85|0
1645201040000|2022-02-18 16:17:20|385.98|384.06|385.36|383.44|385.98|384.06|385.36|383.44|0
1645201050000|2022-02-18 16:17:30|385.15|383.23|386.81|384.89|386.81|384.89|385.15|383.23|0
1645201060000|2022-02-18 16:17:40|386.19|384.27|387.01|385.09|387.43|385.51|386.19|384.27|0
1645201070000|2022-02-18 16:17:50|386.81|384.89|387.84|385.92|388.26|386.34|386.81|384.89|0
1645201080000|2022-02-18 16:18:00|388.26|386.34|388.88|386.96|389.09|387.17|388.26|386.34|0
1645201090000|2022-02-18 16:18:10|389.09|387.17|389.71|387.79|389.71|387.79|389.09|387.17|0
1645201100000|2022-02-18 16:18:20|388.67|386.75|389.71|387.79|389.71|387.79|388.67|386.75|0
1645201110000|2022-02-18 16:18:30|389.3|387.38|389.3|387.38|389.92|388|389.3|387.38|0
1645201120000|2022-02-18 16:18:40|389.71|387.79|390.13|388.21|390.44|388.52|389.71|387.79|0
1645201130000|2022-02-18 16:18:50|390.96|389.04|390.34|388.42|391.17|389.25|390.34|388.42|0
1645201140000|2022-02-18 16:19:00|390.13|388.21|390.34|388.42|390.34|388.42|390.13|388.21|0
1645201150000|2022-02-18 16:19:10|389.92|388|389.09|387.17|390.13|388.21|389.09|387.17|0
1645201160000|2022-02-18 16:19:20|389.5|387.58|389.92|388|390.33|388.41|389.5|387.58|0
1645201170000|2022-02-18 16:19:30|390.33|388.41|389.92|388|390.33|388.41|389.92|388|0
1645201180000|2022-02-18 16:19:40|390.23|388.31|390.96|389.04|390.96|389.04|390.23|388.31|0
1645201190000|2022-02-18 16:19:50|391.17|389.25|390.96|389.04|391.17|389.25|390.96|389.04|0
1645201200000|2022-02-18 16:20:00|390.75|388.83|390.96|389.04|390.96|389.04|390.75|388.83|0
1645201210000|2022-02-18 16:20:10|391.17|389.25|391.17|389.25|391.17|389.25|390.75|388.83|0
1645201220000|2022-02-18 16:20:20|392|390.08|392.21|390.29|392.21|390.29|391.79|389.87|0
1645201230000|2022-02-18 16:20:30|392.41|390.49|393.46|391.54|393.67|391.75|392.41|390.49|0
1645201240000|2022-02-18 16:20:40|393.25|391.33|393.67|391.75|393.67|391.75|393.25|391.33|0
1645201250000|2022-02-18 16:20:50|394.29|392.37|394.29|392.37|394.5|392.58|394.08|392.16|0
1645201260000|2022-02-18 16:21:00|394.08|392.16|393.04|391.12|394.08|392.16|393.04|391.12|0
1645201270000|2022-02-18 16:21:10|393.25|391.33|393.04|391.12|393.25|391.33|393.04|391.12|0
1645201280000|2022-02-18 16:21:20|393.46|391.54|392.83|390.91|393.46|391.54|392.83|390.91|0
1645201290000|2022-02-18 16:21:30|392.62|390.7|392.62|390.7|392.83|390.91|392.62|390.7|0
1645201300000|2022-02-18 16:21:40|392.83|390.91|393.04|391.12|393.14|391.22|392.83|390.91|0
1645201310000|2022-02-18 16:21:50|393.46|391.54|393.35|391.43|393.46|391.54|393.25|391.33|0
1645201320000|2022-02-18 16:22:00|393.14|391.22|393.45|391.53|393.87|391.95|393.04|391.12|0
1645201330000|2022-02-18 16:22:10|394.08|392.16|393.76|391.84|394.08|392.16|393.76|391.84|0
1645201340000|2022-02-18 16:22:20|393.25|391.33|394.08|392.16|394.08|392.16|393.25|391.33|0
1645201350000|2022-02-18 16:22:30|394.29|392.37|394.08|392.16|394.5|392.58|394.08|392.16|0
1645201360000|2022-02-18 16:22:40|394.29|392.37|394.5|392.58|394.5|392.58|393.87|391.95|0
1645201370000|2022-02-18 16:22:50|394.08|392.16|394.08|392.16|394.08|392.16|393.87|391.95|0
1645201380000|2022-02-18 16:23:00|394.29|392.37|394.18|392.26|394.29|392.37|394.08|392.16|0
1645201390000|2022-02-18 16:23:10|394.5|392.58|395.12|393.2|395.12|393.2|394.29|392.37|0
1645201400000|2022-02-18 16:23:20|394.6|392.68|394.29|392.37|394.6|392.68|393.97|392.05|0
1645201410000|2022-02-18 16:23:30|393.66|391.74|393.24|391.32|393.66|391.74|393.24|391.32|0
1645201420000|2022-02-18 16:23:40|393.45|391.53|393.66|391.74|393.66|391.74|393.24|391.32|0
1645201430000|2022-02-18 16:23:50|393.45|391.53|394.08|392.16|394.08|392.16|393.45|391.53|0
1645201440000|2022-02-18 16:24:00|393.87|391.95|393.24|391.32|393.87|391.95|393.24|391.32|0
1645201450000|2022-02-18 16:24:10|393.45|391.53|393.24|391.32|393.45|391.53|393.24|391.32|0
1645201460000|2022-02-18 16:24:20|393.66|391.74|393.45|391.53|393.66|391.74|393.45|391.53|0
1645201470000|2022-02-18 16:24:30|392.62|390.7|392.83|390.91|392.83|390.91|392.41|390.49|0
1645201480000|2022-02-18 16:24:40|392.62|390.7|392.93|391.01|393.03|391.11|392.62|390.7|0
1645201490000|2022-02-18 16:24:50|393.03|391.11|393.03|391.11|393.03|391.11|392.83|390.91|0
1645201500000|2022-02-18 16:25:00|393.34|391.42|394.29|392.37|394.29|392.37|393.34|391.42|0
1645201510000|2022-02-18 16:25:10|394.49|392.57|394.08|392.16|394.49|392.57|393.66|391.74|0
1645201520000|2022-02-18 16:25:20|394.7|392.78|394.49|392.57|394.91|392.99|394.49|392.57|0
1645201530000|2022-02-18 16:25:30|394.91|392.99|395.12|393.2|395.12|393.2|394.7|392.78|0
1645201540000|2022-02-18 16:25:40|395.33|393.41|395.96|394.04|395.96|394.04|395.12|393.2|0
1645201550000|2022-02-18 16:25:50|396.16|394.24|395.96|394.04|396.16|394.24|395.75|393.83|0
1645201560000|2022-02-18 16:26:00|395.75|393.83|396.37|394.45|396.37|394.45|395.75|393.83|0
1645201570000|2022-02-18 16:26:10|395.75|393.83|395.75|393.83|395.96|394.04|395.75|393.83|0
1645201580000|2022-02-18 16:26:20|395.96|394.04|395.22|393.3|395.96|394.04|395.22|393.3|0
1645201590000|2022-02-18 16:26:30|395.33|393.41|394.7|392.78|395.33|393.41|394.7|392.78|0
1645201600000|2022-02-18 16:26:40|394.59|392.67|394.8|392.88|394.8|392.88|394.59|392.67|0
1645201610000|2022-02-18 16:26:50|394.91|392.99|394.7|392.78|394.91|392.99|394.49|392.57|0
1645201620000|2022-02-18 16:27:00|394.49|392.57|394.28|392.36|394.91|392.99|394.28|392.36|0
1645201630000|2022-02-18 16:27:10|394.07|392.15|394.17|392.25|394.17|392.25|394.07|392.15|0
1645201640000|2022-02-18 16:27:20|394.28|392.36|392.43|390.51|395.3|393.38|392.33|390.41|0
1645201650000|2022-02-18 16:27:30|392.54|390.62|394.52|392.6|394.52|392.6|392.54|390.62|0
1645201660000|2022-02-18 16:27:40|394.1|392.18|394.41|392.49|394.52|392.6|394.1|392.18|0
1645201670000|2022-02-18 16:27:50|394.31|392.39|393.27|391.35|394.31|392.39|393.27|391.35|0
1645201680000|2022-02-18 16:28:00|394.1|392.18|393.06|391.14|394.1|392.18|393.06|391.14|0
1645201690000|2022-02-18 16:28:10|392.85|390.93|394.28|392.36|394.28|392.36|392.85|390.93|0
1645201700000|2022-02-18 16:28:20|393.96|392.04|393.45|391.53|393.96|392.04|393.24|391.32|0
1645201710000|2022-02-18 16:28:30|393.66|391.74|393.45|391.53|393.86|391.94|393.45|391.53|0
1645201720000|2022-02-18 16:28:40|392.82|390.9|392.82|390.9|392.82|390.9|392.82|390.9|0
1645201730000|2022-02-18 16:28:50|392.71|390.79|392.4|390.48|392.71|390.79|392.4|390.48|0
1645201740000|2022-02-18 16:29:00|393.45|391.53|392.92|391|393.45|391.53|392.92|391|0
1645201750000|2022-02-18 16:29:10|393.24|391.32|393.03|391.11|393.24|391.32|392.71|390.79|0
1645201760000|2022-02-18 16:29:20|392.82|390.9|392.61|390.69|392.82|390.9|392.61|390.69|0
1645201770000|2022-02-18 16:29:30|392.82|390.9|392.5|390.58|392.82|390.9|392.5|390.58|0
1645201780000|2022-02-18 16:29:40|392.4|390.48|391.99|390.07|392.82|390.9|391.99|390.07|0
1645201790000|2022-02-18 16:29:50|392.2|390.28|391.36|389.44|392.2|390.28|391.36|389.44|0
1645201800000|2022-02-18 16:30:00|391.88|389.96|392.3|390.38|392.3|390.38|391.78|389.86|0
1645201810000|2022-02-18 16:30:10|391.78|389.86|391.57|389.65|391.78|389.86|390.95|389.03|0
1645201820000|2022-02-18 16:30:20|390.95|389.03|390.32|388.4|391.15|389.23|390.32|388.4|0
1645201830000|2022-02-18 16:30:30|390.74|388.82|390.11|388.19|390.74|388.82|390.11|388.19|0
1645201840000|2022-02-18 16:30:40|390.32|388.4|390.32|388.4|390.32|388.4|390.11|388.19|0
1645201850000|2022-02-18 16:30:50|389.91|387.99|390.53|388.61|390.53|388.61|389.91|387.99|0
1645201860000|2022-02-18 16:31:00|391.05|389.13|392.19|390.27|392.19|390.27|390.95|389.03|0
1645201870000|2022-02-18 16:31:10|392.09|390.17|391.36|389.44|392.19|390.27|391.36|389.44|0
1645201880000|2022-02-18 16:31:20|391.78|389.86|392.61|390.69|392.61|390.69|391.78|389.86|0
1645201890000|2022-02-18 16:31:30|392.4|390.48|392.29|390.37|392.4|390.48|391.78|389.86|0
1645201900000|2022-02-18 16:31:40|392.61|390.69|392.29|390.37|392.61|390.69|391.99|390.07|0
1645201910000|2022-02-18 16:31:50|392.4|390.48|393.44|391.52|393.44|391.52|392.4|390.48|0
1645201920000|2022-02-18 16:32:00|393.65|391.73|393.75|391.83|394.48|392.56|393.65|391.73|0
1645201930000|2022-02-18 16:32:10|393.65|391.73|394.79|392.87|394.79|392.87|393.23|391.31|0
1645201940000|2022-02-18 16:32:20|394.69|392.77|394.28|392.36|394.69|392.77|394.28|392.36|0
1645201950000|2022-02-18 16:32:30|393.86|391.94|393.44|391.52|393.86|391.94|393.44|391.52|0
1645201960000|2022-02-18 16:32:40|393.23|391.31|393.23|391.31|393.44|391.52|393.02|391.1|0
1645201970000|2022-02-18 16:32:50|392.82|390.9|392.61|390.69|392.82|390.9|392.4|390.48|0
1645201980000|2022-02-18 16:33:00|392.4|390.48|391.57|389.65|392.4|390.48|391.57|389.65|0
1645201990000|2022-02-18 16:33:10|391.15|389.23|390.83|388.91|391.36|389.44|390.83|388.91|0
1645202000000|2022-02-18 16:33:20|390.73|388.81|390.32|388.4|390.73|388.81|390.32|388.4|0
1645202010000|2022-02-18 16:33:30|390.53|388.61|390.32|388.4|390.53|388.61|390.32|388.4|0
1645202020000|2022-02-18 16:33:40|389.49|387.57|389.07|387.15|389.49|387.57|389.07|387.15|0
1645202030000|2022-02-18 16:33:50|388.86|386.94|388.66|386.74|388.86|386.94|388.66|386.74|0
1645202040000|2022-02-18 16:34:00|388.86|386.94|388.03|386.11|388.86|386.94|388.03|386.11|0
1645202050000|2022-02-18 16:34:10|388.66|386.74|388.66|386.74|388.86|386.94|388.66|386.74|0
1645202060000|2022-02-18 16:34:20|388.86|386.94|389.07|387.15|389.49|387.57|388.86|386.94|0
1645202070000|2022-02-18 16:34:30|389.49|387.57|389.49|387.57|389.49|387.57|389.28|387.36|0
1645202080000|2022-02-18 16:34:40|389.9|387.98|390.53|388.61|390.53|388.61|389.9|387.98|0
1645202090000|2022-02-18 16:34:50|390.11|388.19|390.53|388.61|390.53|388.61|389.69|387.77|0
1645202100000|2022-02-18 16:35:00|390.32|388.4|390.32|388.4|390.52|388.6|389.9|387.98|0
1645202110000|2022-02-18 16:35:10|390.11|388.19|389.28|387.36|390.11|388.19|389.28|387.36|0
1645202120000|2022-02-18 16:35:20|389.49|387.57|389.28|387.36|389.69|387.77|389.28|387.36|0
1645202130000|2022-02-18 16:35:30|389.07|387.15|388.55|386.63|389.28|387.36|388.55|386.63|0
1645202140000|2022-02-18 16:35:40|388.86|386.94|389.49|387.57|390.11|388.19|388.86|386.94|0
1645202150000|2022-02-18 16:35:50|389.28|387.36|389.07|387.15|389.49|387.57|389.07|387.15|0
1645202160000|2022-02-18 16:36:00|389.28|387.36|390.11|388.19|390.11|388.19|389.28|387.36|0
1645202170000|2022-02-18 16:36:10|390.32|388.4|390.32|388.4|390.52|388.6|390.32|388.4|0
1645202180000|2022-02-18 16:36:20|390.73|388.81|390.94|389.02|391.15|389.23|390.73|388.81|0
1645202190000|2022-02-18 16:36:30|390.41|388.49|389.9|387.98|390.41|388.49|389.9|387.98|0
1645202200000|2022-02-18 16:36:40|390|388.08|390.73|388.81|390.73|388.81|390|388.08|0
1645202210000|2022-02-18 16:36:50|390.94|389.02|391.35|389.43|391.35|389.43|390.94|389.02|0
1645202220000|2022-02-18 16:37:00|391.25|389.33|392.6|390.68|392.6|390.68|391.25|389.33|0
1645202230000|2022-02-18 16:37:10|392.19|390.27|392.39|390.47|392.81|390.89|392.19|390.27|0
1645202240000|2022-02-18 16:37:20|392.08|390.16|392.39|390.47|392.39|390.47|391.98|390.06|0
1645202250000|2022-02-18 16:37:30|392.19|390.27|391.56|389.64|392.19|390.27|391.56|389.64|0
1645202260000|2022-02-18 16:37:40|391.77|389.85|392.81|390.89|392.81|390.89|391.77|389.85|0
1645202270000|2022-02-18 16:37:50|393.02|391.1|393.23|391.31|393.44|391.52|393.02|391.1|0
1645202280000|2022-02-18 16:38:00|392.7|390.78|393.64|391.72|393.64|391.72|392.39|390.47|0
1645202290000|2022-02-18 16:38:10|393.43|391.51|394.06|392.14|394.06|392.14|393.43|391.51|0
1645202300000|2022-02-18 16:38:20|393.85|391.93|395.52|393.6|395.52|393.6|393.85|391.93|0
1645202310000|2022-02-18 16:38:30|396.25|394.33|395.31|393.39|396.25|394.33|395.31|393.39|0
1645202320000|2022-02-18 16:38:40|395.1|393.18|394.89|392.97|395.52|393.6|394.89|392.97|0
1645202330000|2022-02-18 16:38:50|394.69|392.77|395.1|393.18|395.31|393.39|394.69|392.77|0
1645202340000|2022-02-18 16:39:00|394.89|392.97|394.48|392.56|394.89|392.97|394.48|392.56|0
1645202350000|2022-02-18 16:39:10|394.68|392.76|394.78|392.86|395.1|393.18|394.68|392.76|0
1645202360000|2022-02-18 16:39:20|394.27|392.35|393.53|391.61|394.27|392.35|393.53|391.61|0
1645202370000|2022-02-18 16:39:30|393.22|391.3|393.22|391.3|393.64|391.72|393.22|391.3|0
1645202380000|2022-02-18 16:39:40|393.02|391.1|393.02|391.1|393.02|391.1|392.6|390.68|0
1645202390000|2022-02-18 16:39:50|392.81|390.89|393.02|391.1|393.02|391.1|392.81|390.89|0
1645202400000|2022-02-18 16:40:00|393.22|391.3|393.85|391.93|394.06|392.14|393.22|391.3|0
1645202410000|2022-02-18 16:40:10|394.06|392.14|392.81|390.89|394.06|392.14|392.81|390.89|0
1645202420000|2022-02-18 16:40:20|392.49|390.57|393.02|391.1|393.02|391.1|392.39|390.47|0
1645202430000|2022-02-18 16:40:30|392.81|390.89|392.39|390.47|392.81|390.89|392.39|390.47|0
1645202440000|2022-02-18 16:40:40|392.6|390.68|392.81|390.89|393.01|391.09|392.6|390.68|0
1645202450000|2022-02-18 16:40:50|392.49|390.57|392.49|390.57|392.49|390.57|392.49|390.57|0
1645202460000|2022-02-18 16:41:00|393.01|391.09|394.27|392.35|394.27|392.35|393.01|391.09|0
1645202470000|2022-02-18 16:41:10|394.06|392.14|394.26|392.34|394.26|392.34|393.84|391.92|0
1645202480000|2022-02-18 16:41:20|392.6|390.68|392.6|390.68|392.6|390.68|392.39|390.47|0
1645202490000|2022-02-18 16:41:30|391.93|390.01|392.54|390.62|392.54|390.62|391.51|389.59|0
1645202500000|2022-02-18 16:41:40|393.13|391.21|392.92|391|393.33|391.41|392.92|391|0
1645202510000|2022-02-18 16:41:50|393.13|391.21|393.13|391.21|393.13|391.21|392.71|390.79|0
1645202520000|2022-02-18 16:42:00|392.5|390.58|391.34|389.42|392.5|390.58|391.34|389.42|0
1645202530000|2022-02-18 16:42:10|391.03|389.11|391.03|389.11|391.34|389.42|391.03|389.11|0
1645202540000|2022-02-18 16:42:20|391.24|389.32|390.5|388.58|391.24|389.32|390.5|388.58|0
1645202550000|2022-02-18 16:42:30|390.4|388.48|391.24|389.32|391.24|389.32|390.4|388.48|0
1645202560000|2022-02-18 16:42:40|391.45|389.53|390.4|388.48|391.45|389.53|390.4|388.48|0
1645202570000|2022-02-18 16:42:50|389.99|388.07|389.88|387.96|389.99|388.07|389.57|387.65|0
1645202580000|2022-02-18 16:43:00|389.78|387.86|390.29|388.37|390.4|388.48|389.78|387.86|0
1645202590000|2022-02-18 16:43:10|390.19|388.27|389.99|388.07|390.61|388.69|389.78|387.86|0
1645202600000|2022-02-18 16:43:20|390.19|388.27|390.82|388.9|390.82|388.9|390.19|388.27|0
1645202610000|2022-02-18 16:43:30|390.61|388.69|390.19|388.27|390.61|388.69|390.19|388.27|0
1645202620000|2022-02-18 16:43:40|389.78|387.86|389.15|387.23|389.78|387.86|389.15|387.23|0
1645202630000|2022-02-18 16:43:50|388.94|387.02|388.73|386.81|389.15|387.23|388.73|386.81|0
1645202640000|2022-02-18 16:44:00|388.21|386.29|388.31|386.39|388.52|386.6|388.21|386.29|0
1645202650000|2022-02-18 16:44:10|387.69|385.77|388.52|386.6|388.52|386.6|387.69|385.77|0
1645202660000|2022-02-18 16:44:20|388.94|387.02|388.11|386.19|388.94|387.02|388.11|386.19|0
1645202670000|2022-02-18 16:44:30|388.31|386.39|388.31|386.39|388.73|386.81|388.11|386.19|0
1645202680000|2022-02-18 16:44:40|388.2|386.28|388.1|386.18|388.2|386.28|388.1|386.18|0
1645202690000|2022-02-18 16:44:50|387.69|385.77|387.9|385.98|388.1|386.18|387.69|385.77|0
1645202700000|2022-02-18 16:45:00|388.1|386.18|388.52|386.6|388.52|386.6|387.69|385.77|0
1645202710000|2022-02-18 16:45:10|388.73|386.81|389.36|387.44|389.36|387.44|388.52|386.6|0
1645202720000|2022-02-18 16:45:20|388.52|386.6|389.46|387.54|389.46|387.54|388.52|386.6|0
1645202730000|2022-02-18 16:45:30|389.98|388.06|389.56|387.64|389.98|388.06|389.36|387.44|0
1645202740000|2022-02-18 16:45:40|389.77|387.85|390.19|388.27|390.19|388.27|389.77|387.85|0
1645202750000|2022-02-18 16:45:50|389.87|387.95|389.56|387.64|389.87|387.95|389.56|387.64|0
1645202760000|2022-02-18 16:46:00|389.36|387.44|389.15|387.23|389.36|387.44|388.94|387.02|0
1645202770000|2022-02-18 16:46:10|388.31|386.39|388.52|386.6|388.94|387.02|388.31|386.39|0
1645202780000|2022-02-18 16:46:20|388.1|386.18|389.15|387.23|389.15|387.23|388.1|386.18|0
1645202790000|2022-02-18 16:46:30|388.94|387.02|388.94|387.02|388.94|387.02|388.94|387.02|0
1645202800000|2022-02-18 16:46:40|389.56|387.64|389.77|387.85|389.77|387.85|389.35|387.43|0
1645202810000|2022-02-18 16:46:50|389.56|387.64|389.77|387.85|389.77|387.85|389.56|387.64|0
1645202820000|2022-02-18 16:47:00|389.98|388.06|389.56|387.64|390.19|388.27|389.56|387.64|0
1645202830000|2022-02-18 16:47:10|389.35|387.43|389.14|387.22|389.35|387.43|388.94|387.02|0
1645202840000|2022-02-18 16:47:20|389.35|387.43|390.4|388.48|390.4|388.48|389.35|387.43|0
1645202850000|2022-02-18 16:47:30|390.61|388.69|391.65|389.73|391.65|389.73|390.61|388.69|0
1645202860000|2022-02-18 16:47:40|391.02|389.1|390.61|388.69|391.02|389.1|390.61|388.69|0
1645202870000|2022-02-18 16:47:50|390.19|388.27|390.61|388.69|390.61|388.69|390.19|388.27|0
1645202880000|2022-02-18 16:48:00|390.82|388.9|390.82|388.9|391.02|389.1|390.82|388.9|0
1645202890000|2022-02-18 16:48:10|389.98|388.06|389.35|387.43|389.98|388.06|389.35|387.43|0
1645202900000|2022-02-18 16:48:20|389.98|388.06|390.19|388.27|390.19|388.27|389.98|388.06|0
1645202910000|2022-02-18 16:48:30|389.98|388.06|389.56|387.64|389.98|388.06|389.35|387.43|0
1645202920000|2022-02-18 16:48:40|389.14|387.22|388.52|386.6|389.14|387.22|388.31|386.39|0
1645202930000|2022-02-18 16:48:50|387.89|385.97|387.27|385.35|388.1|386.18|387.06|385.14|0
1645202940000|2022-02-18 16:49:00|387.47|385.55|386.22|384.3|387.47|385.55|386.22|384.3|0
1645202950000|2022-02-18 16:49:10|386.64|384.72|386.02|384.1|386.64|384.72|386.02|384.1|0
1645202960000|2022-02-18 16:49:20|385.6|383.68|385.81|383.89|385.81|383.89|385.6|383.68|0
1645202970000|2022-02-18 16:49:30|385.6|383.68|384.97|383.05|385.6|383.68|384.97|383.05|0
1645202980000|2022-02-18 16:49:40|384.77|382.85|384.45|382.53|384.77|382.85|384.45|382.53|0
1645202990000|2022-02-18 16:49:50|384.56|382.64|385.39|383.47|385.39|383.47|384.56|382.64|0
1645203000000|2022-02-18 16:50:00|385.6|383.68|384.77|382.85|386.01|384.09|384.77|382.85|0
1645203010000|2022-02-18 16:50:10|383.93|382.01|383.31|381.39|383.93|382.01|383.31|381.39|0
1645203020000|2022-02-18 16:50:20|383.52|381.6|383.52|381.6|383.52|381.6|383.1|381.18|0
1645203030000|2022-02-18 16:50:30|383.31|381.39|382.48|380.56|383.31|381.39|382.48|380.56|0
1645203040000|2022-02-18 16:50:40|383.1|381.18|383.1|381.18|383.1|381.18|383.1|381.18|0
1645203050000|2022-02-18 16:50:50|382.99|381.07|382.48|380.56|382.99|381.07|382.48|380.56|0
1645203060000|2022-02-18 16:51:00|382.9|380.98|383.52|381.6|383.52|381.6|382.9|380.98|0
1645203070000|2022-02-18 16:51:10|383.1|381.18|383.52|381.6|383.52|381.6|382.48|380.56|0
1645203080000|2022-02-18 16:51:20|383.1|381.18|383.52|381.6|383.62|381.7|383.1|381.18|0
1645203090000|2022-02-18 16:51:30|382.89|380.97|382.06|380.14|382.89|380.97|382.06|380.14|0
1645203100000|2022-02-18 16:51:40|382.69|380.77|382.69|380.77|382.89|380.97|382.69|380.77|0
1645203110000|2022-02-18 16:51:50|382.89|380.97|382.89|380.97|382.89|380.97|382.58|380.66|0
1645203120000|2022-02-18 16:52:00|382.48|380.56|383.31|381.39|383.31|381.39|382.48|380.56|0
1645203130000|2022-02-18 16:52:10|383.72|381.8|383.31|381.39|383.72|381.8|383.31|381.39|0
1645203140000|2022-02-18 16:52:20|382.48|380.56|381.86|379.94|382.48|380.56|381.86|379.94|0
1645203150000|2022-02-18 16:52:30|382.06|380.14|381.65|379.73|382.06|380.14|381.65|379.73|0
1645203160000|2022-02-18 16:52:40|381.23|379.31|381.65|379.73|381.86|379.94|381.23|379.31|0
1645203170000|2022-02-18 16:52:50|381.44|379.52|381.65|379.73|381.86|379.94|381.44|379.52|0
1645203180000|2022-02-18 16:53:00|381.75|379.83|381.44|379.52|381.86|379.94|381.44|379.52|0
1645203190000|2022-02-18 16:53:10|380.61|378.69|380.61|378.69|380.61|378.69|380.2|378.28|0
1645203200000|2022-02-18 16:53:20|380.82|378.9|380.61|378.69|381.23|379.31|380.61|378.69|0
1645203210000|2022-02-18 16:53:30|380.2|378.28|381.23|379.31|381.23|379.31|380.2|378.28|0
1645203220000|2022-02-18 16:53:40|381.03|379.11|381.23|379.31|381.23|379.31|380.82|378.9|0
1645203230000|2022-02-18 16:53:50|381.65|379.73|381.65|379.73|381.85|379.93|381.65|379.73|0
1645203240000|2022-02-18 16:54:00|381.23|379.31|381.23|379.31|381.44|379.52|381.23|379.31|0
1645203250000|2022-02-18 16:54:10|381.85|379.93|381.44|379.52|381.85|379.93|381.44|379.52|0
1645203260000|2022-02-18 16:54:20|381.65|379.73|381.85|379.93|381.85|379.93|381.65|379.73|0
1645203270000|2022-02-18 16:54:30|381.44|379.52|380.2|378.28|381.44|379.52|380.2|378.28|0
1645203280000|2022-02-18 16:54:40|379.99|378.07|380.82|378.9|380.82|378.9|379.99|378.07|0
1645203290000|2022-02-18 16:54:50|380.92|379|381.23|379.31|381.23|379.31|380.92|379|0
1645203300000|2022-02-18 16:55:00|381.44|379.52|380.61|378.69|381.44|379.52|380.61|378.69|0
1645203310000|2022-02-18 16:55:10|381.23|379.31|380.82|378.9|381.23|379.31|380.61|378.69|0
1645203320000|2022-02-18 16:55:20|381.02|379.1|381.64|379.72|381.64|379.72|381.02|379.1|0
1645203330000|2022-02-18 16:55:30|382.16|380.24|381.44|379.52|382.16|380.24|381.44|379.52|0
1645203340000|2022-02-18 16:55:40|381.64|379.72|382.06|380.14|382.06|380.14|381.44|379.52|0
1645203350000|2022-02-18 16:55:50|381.85|379.93|382.06|380.14|382.06|380.14|381.64|379.72|0
1645203360000|2022-02-18 16:56:00|381.85|379.93|382.27|380.35|382.27|380.35|381.85|379.93|0
1645203370000|2022-02-18 16:56:10|381.85|379.93|381.85|379.93|382.06|380.14|381.85|379.93|0
1645203380000|2022-02-18 16:56:20|381.33|379.41|380.4|378.48|381.33|379.41|380.4|378.48|0
1645203390000|2022-02-18 16:56:30|380.81|378.89|381.54|379.62|381.54|379.62|380.81|378.89|0
1645203400000|2022-02-18 16:56:40|380.81|378.89|381.23|379.31|381.23|379.31|380.81|378.89|0
1645203410000|2022-02-18 16:56:50|381.64|379.72|381.02|379.1|381.64|379.72|381.02|379.1|0
1645203420000|2022-02-18 16:57:00|380.81|378.89|379.57|377.65|380.81|378.89|379.57|377.65|0
1645203430000|2022-02-18 16:57:10|379.36|377.44|378.74|376.82|379.36|377.44|378.74|376.82|0
1645203440000|2022-02-18 16:57:20|379.36|377.44|379.16|377.24|379.36|377.44|379.16|377.24|0
1645203450000|2022-02-18 16:57:30|379.36|377.44|378.12|376.2|379.36|377.44|378.12|376.2|0
1645203460000|2022-02-18 16:57:40|377.92|376|376.68|374.76|377.92|376|376.68|374.76|0
1645203470000|2022-02-18 16:57:50|376.26|374.34|376.68|374.76|377.09|375.17|376.26|374.34|0
1645203480000|2022-02-18 16:58:00|376.06|374.14|376.06|374.14|376.06|374.14|375.65|373.73|0
1645203490000|2022-02-18 16:58:10|376.88|374.96|375.85|373.93|376.88|374.96|375.85|373.93|0
1645203500000|2022-02-18 16:58:20|376.26|374.34|376.47|374.55|376.47|374.55|376.26|374.34|0
1645203510000|2022-02-18 16:58:30|375.85|373.93|374.2|372.28|375.85|373.93|374|372.08|0
1645203520000|2022-02-18 16:58:40|374.61|372.69|373.79|371.87|374.61|372.69|373.79|371.87|0
1645203530000|2022-02-18 16:58:50|373.59|371.67|374.1|372.18|374.1|372.18|373.59|371.67|0
1645203540000|2022-02-18 16:59:00|374|372.08|372.56|370.64|374|372.08|372.56|370.64|0
1645203550000|2022-02-18 16:59:10|372.76|370.84|373.58|371.66|373.58|371.66|372.76|370.84|0
1645203560000|2022-02-18 16:59:20|373.38|371.46|373.58|371.66|373.58|371.66|373.38|371.46|0
1645203570000|2022-02-18 16:59:30|373.79|371.87|374.2|372.28|374.2|372.28|373.79|371.87|0
1645203580000|2022-02-18 16:59:40|374.41|372.49|374.61|372.69|374.61|372.69|374.41|372.49|0
1645203590000|2022-02-18 16:59:50|375.03|373.11|375.44|373.52|375.64|373.72|375.03|373.11|0
1645203600000|2022-02-18 17:00:00|375.23|373.31|375.64|373.72|375.64|373.72|375.23|373.31|0
1645203610000|2022-02-18 17:00:10|375.85|373.93|374.08|372.16|375.85|373.93|374.08|372.16|0
1645203620000|2022-02-18 17:00:20|376.24|374.32|376.24|374.32|376.24|374.32|376.03|374.11|0
1645203630000|2022-02-18 17:00:30|376.44|374.52|376.44|374.52|376.44|374.52|376.24|374.32|0
1645203640000|2022-02-18 17:00:40|377.06|375.14|377.68|375.76|377.88|375.96|377.06|375.14|0
1645203650000|2022-02-18 17:00:50|377.57|375.65|376.54|374.62|377.57|375.65|376.54|374.62|0
1645203660000|2022-02-18 17:01:00|376.24|374.32|375.62|373.7|376.24|374.32|375.62|373.7|0
1645203670000|2022-02-18 17:01:10|375.21|373.29|375.83|373.91|376.24|374.32|375.21|373.29|0
1645203680000|2022-02-18 17:01:20|375.41|373.49|375.62|373.7|375.62|373.7|375.41|373.49|0
1645203690000|2022-02-18 17:01:30|375.82|373.9|375.62|373.7|375.82|373.9|375.41|373.49|0
1645203700000|2022-02-18 17:01:40|375.51|373.59|374.8|372.88|375.51|373.59|374.8|372.88|0
1645203710000|2022-02-18 17:01:50|374.9|372.98|375|373.08|375.21|373.29|374.8|372.88|0
1645203720000|2022-02-18 17:02:00|374.8|372.88|373.36|371.44|374.8|372.88|373.36|371.44|0
1645203730000|2022-02-18 17:02:10|373.77|371.85|373.97|372.05|373.97|372.05|373.77|371.85|0
1645203740000|2022-02-18 17:02:20|374.18|372.26|374.39|372.47|374.39|372.47|373.97|372.05|0
1645203750000|2022-02-18 17:02:30|374.59|372.67|374.38|372.46|374.59|372.67|374.38|372.46|0
1645203760000|2022-02-18 17:02:40|374.18|372.26|374.59|372.67|374.59|372.67|374.18|372.26|0
1645203770000|2022-02-18 17:02:50|374.8|372.88|374.38|372.46|375|373.08|374.38|372.46|0
1645203780000|2022-02-18 17:03:00|374.18|372.26|373.97|372.05|374.18|372.26|373.77|371.85|0
1645203790000|2022-02-18 17:03:10|374.18|372.26|374.79|372.87|374.79|372.87|374.07|372.15|0
1645203800000|2022-02-18 17:03:20|374.18|372.26|374.18|372.26|374.28|372.36|373.97|372.05|0
1645203810000|2022-02-18 17:03:30|374.28|372.36|373.97|372.05|374.28|372.36|373.77|371.85|0
1645203820000|2022-02-18 17:03:40|374.38|372.46|375|373.08|375|373.08|374.38|372.46|0
1645203830000|2022-02-18 17:03:50|374.79|372.87|374.59|372.67|374.79|372.87|374.59|372.67|0
1645203840000|2022-02-18 17:04:00|374.38|372.46|374.59|372.67|374.59|372.67|373.97|372.05|0
1645203850000|2022-02-18 17:04:10|374.79|372.87|375.2|373.28|375.2|373.28|374.79|372.87|0
1645203860000|2022-02-18 17:04:20|374.79|372.87|374.59|372.67|375|373.08|374.59|372.67|0
1645203870000|2022-02-18 17:04:30|375.2|373.28|375|373.08|375.2|373.28|374.79|372.87|0
1645203880000|2022-02-18 17:04:40|375.2|373.28|374.89|372.97|375.2|373.28|374.79|372.87|0
1645203890000|2022-02-18 17:04:50|374.59|372.67|375|373.08|375.2|373.28|374.59|372.67|0
1645203900000|2022-02-18 17:05:00|375.2|373.28|375.82|373.9|375.82|373.9|375.2|373.28|0
1645203910000|2022-02-18 17:05:10|376.64|374.72|376.85|374.93|376.85|374.93|376.12|374.2|0
1645203920000|2022-02-18 17:05:20|377.26|375.34|377.67|375.75|377.67|375.75|377.05|375.13|0
1645203930000|2022-02-18 17:05:30|377.05|375.13|376.94|375.02|377.05|375.13|376.43|374.51|0
1645203940000|2022-02-18 17:05:40|376.43|374.51|376.53|374.61|376.64|374.72|376.22|374.3|0
1645203950000|2022-02-18 17:05:50|376.64|374.72|376.02|374.1|376.64|374.72|375.81|373.89|0
1645203960000|2022-02-18 17:06:00|375.4|373.48|375.19|373.27|375.81|373.89|375.19|373.27|0
1645203970000|2022-02-18 17:06:10|374.27|372.35|373.65|371.73|374.27|372.35|373.65|371.73|0
1645203980000|2022-02-18 17:06:20|374.68|372.76|375.09|373.17|375.09|373.17|374.68|372.76|0
1645203990000|2022-02-18 17:06:30|374.89|372.97|375.72|373.8|375.72|373.8|374.89|372.97|0
1645204000000|2022-02-18 17:06:40|375.61|373.69|375.3|373.38|375.72|373.8|375.3|373.38|0
1645204010000|2022-02-18 17:06:50|375.51|373.59|374.89|372.97|375.51|373.59|374.89|372.97|0
1645204020000|2022-02-18 17:07:00|375.09|373.17|375.51|373.59|375.61|373.69|375.09|373.17|0
1645204030000|2022-02-18 17:07:10|375.4|373.48|375.3|373.38|375.71|373.79|375.3|373.38|0
1645204040000|2022-02-18 17:07:20|375.71|373.79|375.71|373.79|375.71|373.79|375.51|373.59|0
1645204050000|2022-02-18 17:07:30|375.61|373.69|375.51|373.59|375.61|373.69|375.4|373.48|0
1645204060000|2022-02-18 17:07:40|375.3|373.38|375.51|373.59|375.51|373.59|375.3|373.38|0
1645204070000|2022-02-18 17:07:50|375.92|374|376.54|374.62|376.54|374.62|375.92|374|0
1645204080000|2022-02-18 17:08:00|376.43|374.51|375.5|373.58|376.43|374.51|375.5|373.58|0
1645204090000|2022-02-18 17:08:10|375.92|374|375.5|373.58|375.92|374|375.5|373.58|0
1645204100000|2022-02-18 17:08:20|375.92|374|377.16|375.24|377.16|375.24|375.92|374|0
1645204110000|2022-02-18 17:08:30|376.74|374.82|376.12|374.2|376.74|374.82|376.12|374.2|0
1645204120000|2022-02-18 17:08:40|376.33|374.41|376.02|374.1|376.54|374.62|376.02|374.1|0
1645204130000|2022-02-18 17:08:50|376.33|374.41|375.92|374|376.33|374.41|375.92|374|0
1645204140000|2022-02-18 17:09:00|376.33|374.41|377.36|375.44|377.57|375.65|376.33|374.41|0
1645204150000|2022-02-18 17:09:10|377.57|375.65|378.61|376.69|378.61|376.69|377.36|375.44|0
1645204160000|2022-02-18 17:09:20|378.4|376.48|379.02|377.1|379.02|377.1|378.4|376.48|0
1645204170000|2022-02-18 17:09:30|379.23|377.31|379.02|377.1|379.23|377.31|379.02|377.1|0
1645204180000|2022-02-18 17:09:40|379.23|377.31|379.64|377.72|379.64|377.72|379.23|377.31|0
1645204190000|2022-02-18 17:09:50|379.33|377.41|380.27|378.35|380.27|378.35|379.33|377.41|0
1645204200000|2022-02-18 17:10:00|380.47|378.55|380.89|378.97|381.3|379.38|380.47|378.55|0
1645204210000|2022-02-18 17:10:10|381.1|379.18|380.68|378.76|381.1|379.18|380.68|378.76|0
1645204220000|2022-02-18 17:10:20|381.1|379.18|380.68|378.76|381.51|379.59|380.68|378.76|0
1645204230000|2022-02-18 17:10:30|380.89|378.97|381.1|379.18|381.1|379.18|380.89|378.97|0
1645204240000|2022-02-18 17:10:40|381.3|379.38|382.55|380.63|382.55|380.63|381.3|379.38|0
1645204250000|2022-02-18 17:10:50|382.76|380.84|382.55|380.63|382.76|380.84|382.55|380.63|0
1645204260000|2022-02-18 17:11:00|382.34|380.42|382.55|380.63|383.38|381.46|382.34|380.42|0
1645204270000|2022-02-18 17:11:10|382.97|381.05|383.8|381.88|383.8|381.88|382.97|381.05|0
1645204280000|2022-02-18 17:11:20|382.97|381.05|382.97|381.05|383.18|381.26|382.97|381.05|0
1645204290000|2022-02-18 17:11:30|382.76|380.84|382.55|380.63|382.97|381.05|382.55|380.63|0
1645204300000|2022-02-18 17:11:40|382.76|380.84|382.55|380.63|382.76|380.84|382.13|380.21|0
1645204310000|2022-02-18 17:11:50|382.34|380.42|382.55|380.63|382.55|380.63|382.34|380.42|0
1645204320000|2022-02-18 17:12:00|382.34|380.42|382.55|380.63|382.97|381.05|382.34|380.42|0
1645204330000|2022-02-18 17:12:10|382.76|380.84|382.76|380.84|382.76|380.84|382.55|380.63|0
1645204340000|2022-02-18 17:12:20|382.97|381.05|382.34|380.42|382.97|381.05|382.34|380.42|0
1645204350000|2022-02-18 17:12:30|382.55|380.63|382.34|380.42|382.55|380.63|382.34|380.42|0
1645204360000|2022-02-18 17:12:40|382.13|380.21|382.34|380.42|382.34|380.42|382.13|380.21|0
1645204370000|2022-02-18 17:12:50|381.82|379.9|381.09|379.17|381.82|379.9|381.09|379.17|0
1645204380000|2022-02-18 17:13:00|381.3|379.38|381.51|379.59|381.92|380|381.3|379.38|0
1645204390000|2022-02-18 17:13:10|381.09|379.17|381.09|379.17|381.3|379.38|381.09|379.17|0
1645204400000|2022-02-18 17:13:20|380.68|378.76|381.09|379.17|381.09|379.17|380.68|378.76|0
1645204410000|2022-02-18 17:13:30|380.88|378.96|381.3|379.38|381.51|379.59|380.88|378.96|0
1645204420000|2022-02-18 17:13:40|381.09|379.17|381.4|379.48|381.51|379.59|381.09|379.17|0
1645204430000|2022-02-18 17:13:50|381.3|379.38|381.3|379.38|381.51|379.59|381.3|379.38|0
1645204440000|2022-02-18 17:14:00|381.09|379.17|381.3|379.38|381.3|379.38|380.88|378.96|0
1645204450000|2022-02-18 17:14:10|381.72|379.8|381.92|380|381.92|380|381.72|379.8|0
1645204460000|2022-02-18 17:14:20|381.3|379.38|380.05|378.13|381.3|379.38|380.05|378.13|0
1645204470000|2022-02-18 17:14:30|379.64|377.72|379.85|377.93|379.85|377.93|379.43|377.51|0
1645204480000|2022-02-18 17:14:40|379.64|377.72|380.05|378.13|380.05|378.13|379.64|377.72|0
1645204490000|2022-02-18 17:14:50|380.47|378.55|380.47|378.55|380.68|378.76|380.47|378.55|0
1645204500000|2022-02-18 17:15:00|380.68|378.76|380.26|378.34|380.68|378.76|380.26|378.34|0
1645204510000|2022-02-18 17:15:10|379.84|377.92|379.64|377.72|379.84|377.92|379.43|377.51|0
1645204520000|2022-02-18 17:15:20|378.81|376.89|378.6|376.68|379.01|377.09|378.6|376.68|0
1645204530000|2022-02-18 17:15:30|378.81|376.89|379.01|377.09|379.01|377.09|378.6|376.68|0
1645204540000|2022-02-18 17:15:40|379.43|377.51|379.22|377.3|379.43|377.51|379.22|377.3|0
1645204550000|2022-02-18 17:15:50|379.64|377.72|379.43|377.51|379.84|377.92|379.43|377.51|0
1645204560000|2022-02-18 17:16:00|379.64|377.72|379.64|377.72|379.64|377.72|379.22|377.3|0
1645204570000|2022-02-18 17:16:10|380.26|378.34|380.47|378.55|380.47|378.55|379.64|377.72|0
1645204580000|2022-02-18 17:16:20|380.26|378.34|380.67|378.75|381.09|379.17|380.26|378.34|0
1645204590000|2022-02-18 17:16:30|380.88|378.96|380.77|378.85|380.88|378.96|380.77|378.85|0
1645204600000|2022-02-18 17:16:40|380.47|378.55|380.26|378.34|380.57|378.65|380.26|378.34|0
1645204610000|2022-02-18 17:16:50|380.05|378.13|380.67|378.75|380.67|378.75|380.05|378.13|0
1645204620000|2022-02-18 17:17:00|381.3|379.38|382.13|380.21|382.13|380.21|381.3|379.38|0
1645204630000|2022-02-18 17:17:10|382.23|380.31|382.96|381.04|382.96|381.04|382.23|380.31|0
1645204640000|2022-02-18 17:17:20|383.68|381.76|384.83|382.91|384.83|382.91|383.68|381.76|0
1645204650000|2022-02-18 17:17:30|385.25|383.33|385.25|383.33|385.67|383.75|384.83|382.91|0
1645204660000|2022-02-18 17:17:40|387.55|385.63|387.55|385.63|387.55|385.63|387.13|385.21|0
1645204670000|2022-02-18 17:17:50|387.34|385.42|387.34|385.42|387.86|385.94|387.34|385.42|0
1645204680000|2022-02-18 17:18:00|387.55|385.63|389.01|387.09|389.01|387.09|387.55|385.63|0
1645204690000|2022-02-18 17:18:10|389.43|387.51|388.8|386.88|389.43|387.51|388.8|386.88|0
1645204700000|2022-02-18 17:18:20|388.18|386.26|386.92|385|388.18|386.26|386.92|385|0
1645204710000|2022-02-18 17:18:30|387.13|385.21|386.92|385|387.55|385.63|386.92|385|0
1645204720000|2022-02-18 17:18:40|386.71|384.79|386.92|385|386.92|385|386.71|384.79|0
1645204730000|2022-02-18 17:18:50|387.13|385.21|386.71|384.79|387.13|385.21|386.6|384.68|0
1645204740000|2022-02-18 17:19:00|386.5|384.58|386.5|384.58|386.71|384.79|386.29|384.37|0
1645204750000|2022-02-18 17:19:10|385.88|383.96|386.08|384.16|386.08|384.16|385.88|383.96|0
1645204760000|2022-02-18 17:19:20|385.88|383.96|385.46|383.54|385.88|383.96|385.46|383.54|0
1645204770000|2022-02-18 17:19:30|385.25|383.33|385.25|383.33|385.25|383.33|385.14|383.22|0
1645204780000|2022-02-18 17:19:40|385.67|383.75|385.25|383.33|385.67|383.75|385.25|383.33|0
1645204790000|2022-02-18 17:19:50|385.67|383.75|385.04|383.12|385.67|383.75|385.04|383.12|0
1645204800000|2022-02-18 17:20:00|385.25|383.33|385.46|383.54|385.46|383.54|385.25|383.33|0
1645204810000|2022-02-18 17:20:10|386.5|384.58|385.56|383.64|386.5|384.58|385.25|383.33|0
1645204820000|2022-02-18 17:20:20|385.67|383.75|385.87|383.95|385.87|383.95|385.46|383.54|0
1645204830000|2022-02-18 17:20:30|386.29|384.37|385.87|383.95|386.29|384.37|385.87|383.95|0
1645204840000|2022-02-18 17:20:40|385.67|383.75|386.08|384.16|386.08|384.16|385.67|383.75|0
1645204850000|2022-02-18 17:20:50|386.5|384.58|386.08|384.16|386.5|384.58|386.08|384.16|0
1645204860000|2022-02-18 17:21:00|386.29|384.37|385.46|383.54|386.29|384.37|385.46|383.54|0
1645204870000|2022-02-18 17:21:10|385.04|383.12|384.83|382.91|385.04|383.12|384.62|382.7|0
1645204880000|2022-02-18 17:21:20|384.2|382.28|383.79|381.87|384.62|382.7|383.79|381.87|0
1645204890000|2022-02-18 17:21:30|384|382.08|383.16|381.24|384|382.08|383.16|381.24|0
1645204900000|2022-02-18 17:21:40|382.33|380.41|381.71|379.79|382.33|380.41|381.71|379.79|0
1645204910000|2022-02-18 17:21:50|381.5|379.58|382.12|380.2|382.12|380.2|381.5|379.58|0
1645204920000|2022-02-18 17:22:00|381.71|379.79|381.91|379.99|381.91|379.99|381.71|379.79|0
1645204930000|2022-02-18 17:22:10|382.54|380.62|381.29|379.37|382.54|380.62|381.29|379.37|0
1645204940000|2022-02-18 17:22:20|381.71|379.79|381.71|379.79|382.33|380.41|381.71|379.79|0
1645204950000|2022-02-18 17:22:30|380.67|378.75|381.5|379.58|381.5|379.58|380.67|378.75|0
1645204960000|2022-02-18 17:22:40|381.29|379.37|381.7|379.78|381.7|379.78|381.29|379.37|0
1645204970000|2022-02-18 17:22:50|381.5|379.58|381.5|379.58|382.01|380.09|381.5|379.58|0
1645204980000|2022-02-18 17:23:00|381.29|379.37|380.87|378.95|381.29|379.37|380.87|378.95|0
1645204990000|2022-02-18 17:23:10|380.46|378.54|380.67|378.75|380.67|378.75|380.46|378.54|0
1645205000000|2022-02-18 17:23:20|380.66|378.74|380.76|378.84|380.76|378.84|380.66|378.74|0
1645205010000|2022-02-18 17:23:30|380.25|378.33|380.56|378.64|380.56|378.64|380.04|378.12|0
1645205020000|2022-02-18 17:23:40|380.25|378.33|380.46|378.54|380.66|378.74|380.25|378.33|0
1645205030000|2022-02-18 17:23:50|380.25|378.33|380.46|378.54|380.66|378.74|380.25|378.33|0
1645205040000|2022-02-18 17:24:00|380.66|378.74|380.66|378.74|380.66|378.74|380.04|378.12|0
1645205050000|2022-02-18 17:24:10|380.46|378.54|380.66|378.74|380.66|378.74|380.46|378.54|0
1645205060000|2022-02-18 17:24:20|380.87|378.95|380.87|378.95|381.29|379.37|380.87|378.95|0
1645205070000|2022-02-18 17:24:30|380.66|378.74|381.08|379.16|381.08|379.16|380.66|378.74|0
1645205080000|2022-02-18 17:24:40|381.7|379.78|381.29|379.37|381.7|379.78|381.29|379.37|0
1645205090000|2022-02-18 17:24:50|380.66|378.74|380.04|378.12|380.66|378.74|380.04|378.12|0
1645205100000|2022-02-18 17:25:00|379.42|377.5|380.25|378.33|380.46|378.54|379.42|377.5|0
1645205110000|2022-02-18 17:25:10|379.62|377.7|380.87|378.95|380.87|378.95|379.62|377.7|0
1645205120000|2022-02-18 17:25:20|381.49|379.57|381.49|379.57|381.49|379.57|381.29|379.37|0
1645205130000|2022-02-18 17:25:30|381.7|379.78|381.29|379.37|381.7|379.78|381.29|379.37|0
1645205140000|2022-02-18 17:25:40|381.7|379.78|382.12|380.2|382.12|380.2|381.7|379.78|0
1645205150000|2022-02-18 17:25:50|382.53|380.61|381.91|379.99|382.53|380.61|381.91|379.99|0
1645205160000|2022-02-18 17:26:00|382.53|380.61|381.91|379.99|382.74|380.82|381.91|379.99|0
1645205170000|2022-02-18 17:26:10|382.12|380.2|381.28|379.36|382.12|380.2|381.28|379.36|0
1645205180000|2022-02-18 17:26:20|381.08|379.16|381.7|379.78|381.7|379.78|381.08|379.16|0
1645205190000|2022-02-18 17:26:30|382.32|380.4|381.7|379.78|382.32|380.4|381.7|379.78|0
1645205200000|2022-02-18 17:26:40|381.91|379.99|381.91|379.99|381.91|379.99|381.49|379.57|0
1645205210000|2022-02-18 17:26:50|382.12|380.2|381.7|379.78|382.12|380.2|381.7|379.78|0
1645205220000|2022-02-18 17:27:00|382.12|380.2|381.7|379.78|382.12|380.2|381.7|379.78|0
1645205230000|2022-02-18 17:27:10|381.91|379.99|381.49|379.57|381.91|379.99|381.38|379.46|0
1645205240000|2022-02-18 17:27:20|380.45|378.53|380.87|378.95|380.87|378.95|380.45|378.53|0
1645205250000|2022-02-18 17:27:30|380.45|378.53|380.87|378.95|380.87|378.95|380.45|378.53|0
1645205260000|2022-02-18 17:27:40|381.49|379.57|381.49|379.57|381.49|379.57|381.28|379.36|0
1645205270000|2022-02-18 17:27:50|381.7|379.78|381.7|379.78|381.91|379.99|381.7|379.78|0
1645205280000|2022-02-18 17:28:00|382.11|380.19|382.53|380.61|382.74|380.82|382.11|380.19|0
1645205290000|2022-02-18 17:28:10|383.15|381.23|382.95|381.03|383.15|381.23|382.95|381.03|0
1645205300000|2022-02-18 17:28:20|383.36|381.44|383.15|381.23|384.4|382.48|383.15|381.23|0
1645205310000|2022-02-18 17:28:30|382.74|380.82|383.15|381.23|383.36|381.44|382.74|380.82|0
1645205320000|2022-02-18 17:28:40|382.53|380.61|382.11|380.19|382.95|381.03|382.11|380.19|0
1645205330000|2022-02-18 17:28:50|382.32|380.4|381.91|379.99|382.74|380.82|381.91|379.99|0
1645205340000|2022-02-18 17:29:00|382|380.08|381.28|379.36|382|380.08|381.28|379.36|0
1645205350000|2022-02-18 17:29:10|381.49|379.57|382.11|380.19|382.11|380.19|381.49|379.57|0
1645205360000|2022-02-18 17:29:20|382.53|380.61|382.53|380.61|382.53|380.61|382.32|380.4|0
1645205370000|2022-02-18 17:29:30|382.94|381.02|382.53|380.61|382.94|381.02|382.53|380.61|0
1645205380000|2022-02-18 17:29:40|382.32|380.4|381.9|379.98|382.32|380.4|381.9|379.98|0
1645205390000|2022-02-18 17:29:50|381.7|379.78|381.49|379.57|381.7|379.78|381.28|379.36|0
1645205400000|2022-02-18 17:30:00|381.07|379.15|377.34|375.42|381.07|379.15|377.34|375.42|0
1645205410000|2022-02-18 17:30:10|377.13|375.21|376.51|374.59|377.13|375.21|376.51|374.59|0
1645205420000|2022-02-18 17:30:20|376.3|374.38|376.1|374.18|376.3|374.38|375.06|373.14|0
1645205430000|2022-02-18 17:30:30|377.85|375.93|377.54|375.62|378.37|376.45|377.54|375.62|0
1645205440000|2022-02-18 17:30:40|376.72|374.8|378.17|376.25|378.17|376.25|376.72|374.8|0
1645205450000|2022-02-18 17:30:50|377.96|376.04|377.96|376.04|377.96|376.04|377.34|375.42|0
1645205460000|2022-02-18 17:31:00|378.37|376.45|379.7|377.78|379.91|377.99|378.37|376.45|0
1645205470000|2022-02-18 17:31:10|379.39|377.47|380.95|379.03|381.15|379.23|379.39|377.47|0
1645205480000|2022-02-18 17:31:20|381.15|379.23|383.23|381.31|383.23|381.31|381.15|379.23|0
1645205490000|2022-02-18 17:31:30|383.85|381.93|386.55|384.63|386.55|384.63|383.85|381.93|0
1645205500000|2022-02-18 17:31:40|385.1|383.18|383.64|381.72|385.1|383.18|383.64|381.72|0
1645205510000|2022-02-18 17:31:50|383.02|381.1|384.47|382.55|384.47|382.55|383.02|381.1|0
1645205520000|2022-02-18 17:32:00|383.85|381.93|383.85|381.93|383.85|381.93|383.02|381.1|0
1645205530000|2022-02-18 17:32:10|382.81|380.89|381.77|379.85|382.81|380.89|381.77|379.85|0
1645205540000|2022-02-18 17:32:20|381.67|379.75|381.36|379.44|381.77|379.85|380.94|379.02|0
1645205550000|2022-02-18 17:32:30|380.32|378.4|380.12|378.2|380.94|379.02|380.12|378.2|0
1645205560000|2022-02-18 17:32:40|380.94|379.02|380.74|378.82|380.94|379.02|380.53|378.61|0
1645205570000|2022-02-18 17:32:50|380.12|378.2|380.53|378.61|380.53|378.61|379.91|377.99|0
1645205580000|2022-02-18 17:33:00|380.94|379.02|380.74|378.82|380.94|379.02|380.53|378.61|0
1645205590000|2022-02-18 17:33:10|381.04|379.12|380.53|378.61|381.15|379.23|380.53|378.61|0
1645205600000|2022-02-18 17:33:20|380.84|378.92|379.49|377.57|380.84|378.92|379.49|377.57|0
1645205610000|2022-02-18 17:33:30|379.7|377.78|380.32|378.4|380.42|378.5|379.7|377.78|0
1645205620000|2022-02-18 17:33:40|380.11|378.19|380.74|378.82|380.94|379.02|380.11|378.19|0
1645205630000|2022-02-18 17:33:50|380.94|379.02|379.18|377.26|380.94|379.02|379.18|377.26|0
1645205640000|2022-02-18 17:34:00|379.29|377.37|380.11|378.19|380.11|378.19|378.77|376.85|0
1645205650000|2022-02-18 17:34:10|380.32|378.4|381.36|379.44|381.36|379.44|380.32|378.4|0
1645205660000|2022-02-18 17:34:20|382.39|380.47|381.77|379.85|382.81|380.89|381.77|379.85|0
1645205670000|2022-02-18 17:34:30|381.56|379.64|381.15|379.23|381.56|379.64|381.15|379.23|0
1645205680000|2022-02-18 17:34:40|380.53|378.61|378.67|376.75|380.53|378.61|378.67|376.75|0
1645205690000|2022-02-18 17:34:50|379.08|377.16|379.49|377.57|379.7|377.78|379.08|377.16|0
1645205700000|2022-02-18 17:35:00|379.08|377.16|379.18|377.26|379.49|377.57|379.08|377.16|0
1645205710000|2022-02-18 17:35:10|379.49|377.57|379.7|377.78|380.11|378.19|379.49|377.57|0
1645205720000|2022-02-18 17:35:20|379.28|377.36|379.28|377.36|379.49|377.57|379.28|377.36|0
1645205730000|2022-02-18 17:35:30|379.49|377.57|379.7|377.78|379.7|377.78|379.08|377.16|0
1645205740000|2022-02-18 17:35:40|379.49|377.57|380.11|378.19|380.11|378.19|379.49|377.57|0
1645205750000|2022-02-18 17:35:50|380.73|378.81|380.73|378.81|381.56|379.64|380.73|378.81|0
1645205760000|2022-02-18 17:36:00|380.53|378.61|379.08|377.16|380.53|378.61|379.08|377.16|0
1645205770000|2022-02-18 17:36:10|379.28|377.36|377.63|375.71|379.28|377.36|377.63|375.71|0
1645205780000|2022-02-18 17:36:20|377.42|375.5|377.22|375.3|377.42|375.5|377.01|375.09|0
1645205790000|2022-02-18 17:36:30|377.84|375.92|378.35|376.43|378.87|376.95|377.84|375.92|0
1645205800000|2022-02-18 17:36:40|378.46|376.54|377.84|375.92|378.87|376.95|377.84|375.92|0
1645205810000|2022-02-18 17:36:50|378.25|376.33|377.22|375.3|378.25|376.33|377.22|375.3|0
1645205820000|2022-02-18 17:37:00|377.01|375.09|374.74|372.82|377.01|375.09|374.74|372.82|0
1645205830000|2022-02-18 17:37:10|375.15|373.23|375.15|373.23|375.36|373.44|374.84|372.92|0
1645205840000|2022-02-18 17:37:20|374.74|372.82|374.74|372.82|374.74|372.82|374.54|372.62|0
1645205850000|2022-02-18 17:37:30|374.54|372.62|374.74|372.82|374.95|373.03|374.54|372.62|0
1645205860000|2022-02-18 17:37:40|374.54|372.62|370.22|368.3|374.54|372.62|370.22|368.3|0
1645205870000|2022-02-18 17:37:50|370.84|368.92|372.27|370.35|372.27|370.35|370.84|368.92|0
1645205880000|2022-02-18 17:38:00|372.68|370.76|372.07|370.15|372.68|370.76|372.07|370.15|0
1645205890000|2022-02-18 17:38:10|371.45|369.53|372.07|370.15|372.68|370.76|371.45|369.53|0
1645205900000|2022-02-18 17:38:20|371.86|369.94|371.66|369.74|372.07|370.15|371.66|369.74|0
1645205910000|2022-02-18 17:38:30|371.45|369.53|370.84|368.92|371.45|369.53|370.84|368.92|0
1645205920000|2022-02-18 17:38:40|371.25|369.33|371.04|369.12|371.25|369.33|371.04|369.12|0
1645205930000|2022-02-18 17:38:50|371.25|369.33|371.86|369.94|371.86|369.94|371.04|369.12|0
1645205940000|2022-02-18 17:39:00|372.27|370.35|371.86|369.94|372.27|370.35|371.66|369.74|0
1645205950000|2022-02-18 17:39:10|371.66|369.74|371.45|369.53|371.86|369.94|371.45|369.53|0
1645205960000|2022-02-18 17:39:20|371.86|369.94|372.27|370.35|372.48|370.56|371.66|369.74|0
1645205970000|2022-02-18 17:39:30|372.48|370.56|372.68|370.76|372.68|370.76|372.48|370.56|0
1645205980000|2022-02-18 17:39:40|372.27|370.35|372.68|370.76|372.68|370.76|372.07|370.15|0
1645205990000|2022-02-18 17:39:50|372.58|370.66|372.48|370.56|372.58|370.66|372.48|370.56|0
1645206000000|2022-02-18 17:40:00|371.66|369.74|372.07|370.15|372.48|370.56|371.66|369.74|0
1645206010000|2022-02-18 17:40:10|371.86|369.94|372.07|370.15|372.07|370.15|371.45|369.53|0
1645206020000|2022-02-18 17:40:20|371.86|369.94|373.5|371.58|373.5|371.58|371.86|369.94|0
1645206030000|2022-02-18 17:40:30|374.33|372.41|374.12|372.2|374.33|372.41|374.12|372.2|0
1645206040000|2022-02-18 17:40:40|374.33|372.41|373.91|371.99|374.33|372.41|373.91|371.99|0
1645206050000|2022-02-18 17:40:50|373.81|371.89|373.3|371.38|373.91|371.99|373.3|371.38|0
1645206060000|2022-02-18 17:41:00|373.09|371.17|374.12|372.2|374.12|372.2|372.89|370.97|0
1645206070000|2022-02-18 17:41:10|374.53|372.61|373.91|371.99|374.53|372.61|373.91|371.99|0
1645206080000|2022-02-18 17:41:20|374.33|372.41|374.42|372.5|374.74|372.82|374.33|372.41|0
1645206090000|2022-02-18 17:41:30|374.33|372.41|374.74|372.82|374.74|372.82|374.33|372.41|0
1645206100000|2022-02-18 17:41:40|374.94|373.02|373.91|371.99|374.94|373.02|373.81|371.89|0
1645206110000|2022-02-18 17:41:50|374.32|372.4|374.74|372.82|374.74|372.82|373.91|371.99|0
1645206120000|2022-02-18 17:42:00|373.5|371.58|373.5|371.58|373.5|371.58|373.3|371.38|0
1645206130000|2022-02-18 17:42:10|375.15|373.23|375.35|373.43|375.97|374.05|375.15|373.23|0
1645206140000|2022-02-18 17:42:20|375.56|373.64|375.56|373.64|375.56|373.64|374.94|373.02|0
1645206150000|2022-02-18 17:42:30|375.77|373.85|376.38|374.46|376.69|374.77|375.77|373.85|0
1645206160000|2022-02-18 17:42:40|377|375.08|377|375.08|377.42|375.5|377|375.08|0
1645206170000|2022-02-18 17:42:50|376.9|374.98|375.77|373.85|377|375.08|375.77|373.85|0
1645206180000|2022-02-18 17:43:00|375.56|373.64|375.04|373.12|375.56|373.64|374.73|372.81|0
1645206190000|2022-02-18 17:43:10|375.35|373.43|375.56|373.64|375.76|373.84|375.35|373.43|0
1645206200000|2022-02-18 17:43:20|375.35|373.43|374.94|373.02|375.35|373.43|374.63|372.71|0
1645206210000|2022-02-18 17:43:30|374.63|372.71|374.73|372.81|374.73|372.81|374.53|372.61|0
1645206220000|2022-02-18 17:43:40|374.83|372.91|374.94|373.02|374.94|373.02|374.63|372.71|0
1645206230000|2022-02-18 17:43:50|374.73|372.81|374.94|373.02|375.04|373.12|374.73|372.81|0
1645206240000|2022-02-18 17:44:00|374.73|372.81|373.91|371.99|374.73|372.81|373.91|371.99|0
1645206250000|2022-02-18 17:44:10|373.09|371.17|372.88|370.96|373.09|371.17|372.88|370.96|0
1645206260000|2022-02-18 17:44:20|373.29|371.37|373.7|371.78|373.7|371.78|372.47|370.55|0
1645206270000|2022-02-18 17:44:30|373.29|371.37|373.09|371.17|373.29|371.37|373.09|371.17|0
1645206280000|2022-02-18 17:44:40|372.68|370.76|372.68|370.76|372.88|370.96|372.68|370.76|0
1645206290000|2022-02-18 17:44:50|372.26|370.34|372.47|370.55|372.47|370.55|372.06|370.14|0
1645206300000|2022-02-18 17:45:00|372.06|370.14|373.09|371.17|373.09|371.17|372.06|370.14|0
1645206310000|2022-02-18 17:45:10|372.88|370.96|372.06|370.14|373.29|371.37|372.06|370.14|0
1645206320000|2022-02-18 17:45:20|371.65|369.73|371.44|369.52|371.65|369.73|371.03|369.11|0
1645206330000|2022-02-18 17:45:30|371.65|369.73|371.85|369.93|371.85|369.93|371.44|369.52|0
1645206340000|2022-02-18 17:45:40|371.65|369.73|371.03|369.11|371.65|369.73|371.03|369.11|0
1645206350000|2022-02-18 17:45:50|370.62|368.7|370.42|368.5|371.03|369.11|370.42|368.5|0
1645206360000|2022-02-18 17:46:00|370.21|368.29|371.65|369.73|371.65|369.73|370.21|368.29|0
1645206370000|2022-02-18 17:46:10|371.44|369.52|371.85|369.93|371.85|369.93|371.44|369.52|0
1645206380000|2022-02-18 17:46:20|371.95|370.03|372.88|370.96|372.88|370.96|371.95|370.03|0
1645206390000|2022-02-18 17:46:30|372.06|370.14|372.06|370.14|372.36|370.44|372.06|370.14|0
1645206400000|2022-02-18 17:46:40|371.85|369.93|372.67|370.75|372.67|370.75|371.65|369.73|0
1645206410000|2022-02-18 17:46:50|371.65|369.73|372.67|370.75|372.67|370.75|371.65|369.73|0
1645206420000|2022-02-18 17:47:00|373.08|371.16|372.67|370.75|373.08|371.16|372.06|370.14|0
1645206430000|2022-02-18 17:47:10|372.88|370.96|373.7|371.78|373.7|371.78|372.88|370.96|0
1645206440000|2022-02-18 17:47:20|373.49|371.57|373.08|371.16|373.49|371.57|372.67|370.75|0
1645206450000|2022-02-18 17:47:30|372.88|370.96|371.65|369.73|373.49|371.57|371.65|369.73|0
1645206460000|2022-02-18 17:47:40|372.26|370.34|372.06|370.14|372.67|370.75|372.06|370.14|0
1645206470000|2022-02-18 17:47:50|371.33|369.41|371.44|369.52|371.74|369.82|371.33|369.41|0
1645206480000|2022-02-18 17:48:00|371.74|369.82|372.06|370.14|372.06|370.14|371.74|369.82|0
1645206490000|2022-02-18 17:48:10|371.64|369.72|371.44|369.52|371.64|369.72|370.82|368.9|0
1645206500000|2022-02-18 17:48:20|372.47|370.55|371.85|369.93|372.47|370.55|371.85|369.93|0
1645206510000|2022-02-18 17:48:30|371.23|369.31|371.64|369.72|371.85|369.93|371.23|369.31|0
1645206520000|2022-02-18 17:48:40|372.05|370.13|371.85|369.93|372.05|370.13|371.64|369.72|0
1645206530000|2022-02-18 17:48:50|372.47|370.55|372.88|370.96|372.88|370.96|372.47|370.55|0
1645206540000|2022-02-18 17:49:00|373.08|371.16|373.29|371.37|373.29|371.37|373.08|371.16|0
1645206550000|2022-02-18 17:49:10|372.77|370.85|372.67|370.75|372.77|370.85|372.46|370.54|0
1645206560000|2022-02-18 17:49:20|372.05|370.13|372.26|370.34|372.26|370.34|371.64|369.72|0
1645206570000|2022-02-18 17:49:30|372.05|370.13|372.05|370.13|372.05|370.13|371.64|369.72|0
1645206580000|2022-02-18 17:49:40|371.64|369.72|372.67|370.75|372.67|370.75|371.64|369.72|0
1645206590000|2022-02-18 17:49:50|372.87|370.95|372.05|370.13|372.87|370.95|372.05|370.13|0
1645206600000|2022-02-18 17:50:00|371.85|369.93|371.44|369.52|371.85|369.93|371.44|369.52|0
1645206610000|2022-02-18 17:50:10|371.85|369.93|372.26|370.34|373.08|371.16|371.85|369.93|0
1645206620000|2022-02-18 17:50:20|372.46|370.54|372.26|370.34|373.08|371.16|372.26|370.34|0
1645206630000|2022-02-18 17:50:30|372.46|370.54|371.74|369.82|372.46|370.54|371.74|369.82|0
1645206640000|2022-02-18 17:50:40|371.95|370.03|371.64|369.72|371.95|370.03|371.64|369.72|0
1645206650000|2022-02-18 17:50:50|371.74|369.82|371.44|369.52|371.74|369.82|371.23|369.31|0
1645206660000|2022-02-18 17:51:00|371.64|369.72|370.61|368.69|371.64|369.72|370.61|368.69|0
1645206670000|2022-02-18 17:51:10|371.23|369.31|370.82|368.9|371.23|369.31|370.82|368.9|0
1645206680000|2022-02-18 17:51:20|371.02|369.1|370.61|368.69|371.02|369.1|370.61|368.69|0
1645206690000|2022-02-18 17:51:30|370.41|368.49|369.59|367.67|370.41|368.49|369.59|367.67|0
1645206700000|2022-02-18 17:51:40|369.79|367.87|371.64|369.72|371.64|369.72|369.79|367.87|0
1645206710000|2022-02-18 17:51:50|372.05|370.13|372.05|370.13|372.05|370.13|372.05|370.13|0
1645206720000|2022-02-18 17:52:00|372.87|370.95|372.26|370.34|372.87|370.95|372.26|370.34|0
1645206730000|2022-02-18 17:52:10|372.97|371.05|373.9|371.98|373.9|371.98|372.97|371.05|0
1645206740000|2022-02-18 17:52:20|374|372.08|374.11|372.19|374.31|372.39|373.9|371.98|0
1645206750000|2022-02-18 17:52:30|373.69|371.77|373.08|371.16|373.69|371.77|373.08|371.16|0
1645206760000|2022-02-18 17:52:40|372.87|370.95|373.28|371.36|373.28|371.36|372.87|370.95|0
1645206770000|2022-02-18 17:52:50|373.08|371.16|373.49|371.57|373.49|371.57|373.08|371.16|0
1645206780000|2022-02-18 17:53:00|374|372.08|374.93|373.01|374.93|373.01|373.69|371.77|0
1645206790000|2022-02-18 17:53:10|375.23|373.31|375.34|373.42|375.34|373.42|375.13|373.21|0
1645206800000|2022-02-18 17:53:20|375.13|373.21|375.55|373.63|375.55|373.63|375.13|373.21|0
1645206810000|2022-02-18 17:53:30|375.34|373.42|374.2|372.28|375.34|373.42|374.2|372.28|0
1645206820000|2022-02-18 17:53:40|374.1|372.18|374.52|372.6|374.52|372.6|374.1|372.18|0
1645206830000|2022-02-18 17:53:50|374.72|372.8|374.41|372.49|374.72|372.8|374.41|372.49|0
1645206840000|2022-02-18 17:54:00|374.1|372.18|373.69|371.77|374.1|372.18|373.28|371.36|0
1645206850000|2022-02-18 17:54:10|373.9|371.98|372.05|370.13|373.9|371.98|372.05|370.13|0
1645206860000|2022-02-18 17:54:20|371.64|369.72|372.05|370.13|372.25|370.33|371.64|369.72|0
1645206870000|2022-02-18 17:54:30|372.25|370.33|372.05|370.13|372.25|370.33|371.84|369.92|0
1645206880000|2022-02-18 17:54:40|371.84|369.92|372.05|370.13|372.05|370.13|371.84|369.92|0
1645206890000|2022-02-18 17:54:50|372.25|370.33|372.25|370.33|372.25|370.33|371.84|369.92|0
1645206900000|2022-02-18 17:55:00|372.05|370.13|371.84|369.92|372.66|370.74|371.84|369.92|0
1645206910000|2022-02-18 17:55:10|372.46|370.54|372.25|370.33|372.46|370.54|372.25|370.33|0
1645206920000|2022-02-18 17:55:20|372.46|370.54|371.64|369.72|372.46|370.54|371.64|369.72|0
1645206930000|2022-02-18 17:55:30|371.43|369.51|371.43|369.51|371.43|369.51|371.22|369.3|0
1645206940000|2022-02-18 17:55:40|370.81|368.89|371.02|369.1|371.02|369.1|370.81|368.89|0
1645206950000|2022-02-18 17:55:50|371.12|369.2|369.79|367.87|371.12|369.2|369.79|367.87|0
1645206960000|2022-02-18 17:56:00|370.2|368.28|371.84|369.92|371.84|369.92|370.2|368.28|0
1645206970000|2022-02-18 17:56:10|371.73|369.81|372.66|370.74|372.66|370.74|371.73|369.81|0
1645206980000|2022-02-18 17:56:20|372.87|370.95|372.25|370.33|372.87|370.95|372.25|370.33|0
1645206990000|2022-02-18 17:56:30|372.66|370.74|372.66|370.74|372.66|370.74|372.66|370.74|0
1645207000000|2022-02-18 17:56:40|372.96|371.04|372.87|370.95|372.96|371.04|372.87|370.95|0
1645207010000|2022-02-18 17:56:50|373.07|371.15|373.89|371.97|373.89|371.97|373.07|371.15|0
1645207020000|2022-02-18 17:57:00|373.38|371.46|374.1|372.18|374.1|372.18|373.38|371.46|0
1645207030000|2022-02-18 17:57:10|374.31|372.39|373.58|371.66|374.31|372.39|373.58|371.66|0
1645207040000|2022-02-18 17:57:20|373.48|371.56|373.28|371.36|373.48|371.56|373.07|371.15|0
1645207050000|2022-02-18 17:57:30|373.48|371.56|373.07|371.15|373.48|371.56|373.07|371.15|0
1645207060000|2022-02-18 17:57:40|373.37|371.45|373.07|371.15|373.37|371.45|373.07|371.15|0
1645207070000|2022-02-18 17:57:50|372.66|370.74|372.66|370.74|372.66|370.74|372.35|370.43|0
1645207080000|2022-02-18 17:58:00|372.86|370.94|372.45|370.53|372.86|370.94|372.25|370.33|0
1645207090000|2022-02-18 17:58:10|372.25|370.33|371.84|369.92|372.25|370.33|371.63|369.71|0
1645207100000|2022-02-18 17:58:20|372.04|370.12|372.25|370.33|372.25|370.33|372.04|370.12|0
1645207110000|2022-02-18 17:58:30|372.04|370.12|371.73|369.81|372.04|370.12|371.43|369.51|0
1645207120000|2022-02-18 17:58:40|371.84|369.92|371.02|369.1|371.84|369.92|371.02|369.1|0
1645207130000|2022-02-18 17:58:50|370.6|368.68|371.02|369.1|371.02|369.1|370.6|368.68|0
1645207140000|2022-02-18 17:59:00|371.01|369.09|372.04|370.12|372.04|370.12|371.01|369.09|0
1645207150000|2022-02-18 17:59:10|371.63|369.71|371.22|369.3|371.63|369.71|370.81|368.89|0
1645207160000|2022-02-18 17:59:20|371.01|369.09|370.81|368.89|371.01|369.09|370.81|368.89|0
1645207170000|2022-02-18 17:59:30|370.7|368.78|371.01|369.09|371.01|369.09|370.6|368.68|0
1645207180000|2022-02-18 17:59:40|370.6|368.68|370.19|368.27|370.6|368.68|369.99|368.07|0
1645207190000|2022-02-18 17:59:50|369.58|367.66|368.96|367.04|369.78|367.86|368.96|367.04|0
1645207200000|2022-02-18 18:00:00|369.58|367.66|370.4|368.48|370.6|368.68|369.58|367.66|0
1645207210000|2022-02-18 18:00:10|371.63|369.71|369.17|367.25|371.63|369.71|369.17|367.25|0
1645207220000|2022-02-18 18:00:20|369.37|367.45|369.17|367.25|369.37|367.45|368.76|366.84|0
1645207230000|2022-02-18 18:00:30|368.55|366.63|368.55|366.63|368.55|366.63|368.55|366.63|0
1645207240000|2022-02-18 18:00:40|368.45|366.53|367.94|366.02|368.45|366.53|367.94|366.02|0
1645207250000|2022-02-18 18:00:50|368.35|366.43|368.14|366.22|368.35|366.43|368.14|366.22|0
1645207260000|2022-02-18 18:01:00|368.55|366.63|369.17|367.25|369.78|367.86|368.55|366.63|0
1645207270000|2022-02-18 18:01:10|369.37|367.45|370.6|368.68|370.6|368.68|369.37|367.45|0
1645207280000|2022-02-18 18:01:20|370.81|368.89|369.58|367.66|370.81|368.89|369.58|367.66|0
1645207290000|2022-02-18 18:01:30|368.86|366.94|368.35|366.43|368.86|366.94|368.35|366.43|0
1645207300000|2022-02-18 18:01:40|368.14|366.22|368.14|366.22|368.14|366.22|368.14|366.22|0
1645207310000|2022-02-18 18:01:50|368.35|366.43|368.76|366.84|368.76|366.84|368.35|366.43|0
1645207320000|2022-02-18 18:02:00|369.88|367.96|368.76|366.84|369.88|367.96|368.76|366.84|0
1645207330000|2022-02-18 18:02:10|368.96|367.04|368.76|366.84|369.37|367.45|368.55|366.63|0
1645207340000|2022-02-18 18:02:20|368.55|366.63|368.35|366.43|368.55|366.63|368.35|366.43|0
1645207350000|2022-02-18 18:02:30|368.14|366.22|367.94|366.02|368.14|366.22|367.83|365.91|0
1645207360000|2022-02-18 18:02:40|368.14|366.22|368.55|366.63|368.76|366.84|368.14|366.22|0
1645207370000|2022-02-18 18:02:50|368.35|366.43|367.94|366.02|368.35|366.43|367.94|366.02|0
1645207380000|2022-02-18 18:03:00|368.44|366.52|369.37|367.45|369.37|367.45|368.35|366.43|0
1645207390000|2022-02-18 18:03:10|369.98|368.06|370.39|368.47|370.39|368.47|369.98|368.06|0
1645207400000|2022-02-18 18:03:20|370.08|368.16|369.98|368.06|370.19|368.27|369.98|368.06|0
1645207410000|2022-02-18 18:03:30|370.19|368.27|371.01|369.09|371.01|369.09|370.19|368.27|0
1645207420000|2022-02-18 18:03:40|370.8|368.88|370.6|368.68|371.01|369.09|370.6|368.68|0
1645207430000|2022-02-18 18:03:50|371.01|369.09|371.42|369.5|371.42|369.5|371.01|369.09|0
1645207440000|2022-02-18 18:04:00|370.9|368.98|369.98|368.06|371.01|369.09|369.98|368.06|0
1645207450000|2022-02-18 18:04:10|369.57|367.65|370.19|368.27|370.19|368.27|369.57|367.65|0
1645207460000|2022-02-18 18:04:20|370.8|368.88|370.39|368.47|370.8|368.88|370.39|368.47|0
1645207470000|2022-02-18 18:04:30|370.6|368.68|369.98|368.06|370.6|368.68|369.78|367.86|0
1645207480000|2022-02-18 18:04:40|370.39|368.47|369.78|367.86|370.39|368.47|369.78|367.86|0
1645207490000|2022-02-18 18:04:50|370.08|368.16|369.57|367.65|370.08|368.16|369.57|367.65|0
1645207500000|2022-02-18 18:05:00|370.08|368.16|370.08|368.16|370.08|368.16|370.08|368.16|0
1645207510000|2022-02-18 18:05:10|369.78|367.86|369.16|367.24|369.78|367.86|368.96|367.04|0
1645207520000|2022-02-18 18:05:20|368.55|366.63|369.16|367.24|369.16|367.24|368.55|366.63|0
1645207530000|2022-02-18 18:05:30|368.75|366.83|368.75|366.83|368.75|366.83|368.34|366.42|0
1645207540000|2022-02-18 18:05:40|368.55|366.63|368.14|366.22|368.55|366.63|368.14|366.22|0
1645207550000|2022-02-18 18:05:50|367.93|366.01|368.34|366.42|368.34|366.42|367.93|366.01|0
1645207560000|2022-02-18 18:06:00|368.14|366.22|368.75|366.83|368.75|366.83|368.14|366.22|0
1645207570000|2022-02-18 18:06:10|368.44|366.52|367.52|365.6|368.44|366.52|367.52|365.6|0
1645207580000|2022-02-18 18:06:20|367.32|365.4|367.52|365.6|368.14|366.22|367.32|365.4|0
1645207590000|2022-02-18 18:06:30|367.73|365.81|367.73|365.81|367.73|365.81|367.32|365.4|0
1645207600000|2022-02-18 18:06:40|367.52|365.6|367.32|365.4|367.73|365.81|367.32|365.4|0
1645207610000|2022-02-18 18:06:50|367.42|365.5|368.34|366.42|368.34|366.42|367.42|365.5|0
1645207620000|2022-02-18 18:07:00|368.55|366.63|369.16|367.24|369.16|367.24|368.55|366.63|0
1645207630000|2022-02-18 18:07:10|369.57|367.65|369.77|367.85|369.77|367.85|369.57|367.65|0
1645207640000|2022-02-18 18:07:20|369.36|367.44|369.36|367.44|369.36|367.44|368.95|367.03|0
1645207650000|2022-02-18 18:07:30|369.16|367.24|368.95|367.03|369.16|367.24|368.54|366.62|0
1645207660000|2022-02-18 18:07:40|369.16|367.24|370.39|368.47|370.39|368.47|369.16|367.24|0
1645207670000|2022-02-18 18:07:50|369.87|367.95|370.39|368.47|370.39|368.47|369.87|367.95|0
1645207680000|2022-02-18 18:08:00|370.08|368.16|369.77|367.85|370.08|368.16|369.77|367.85|0
1645207690000|2022-02-18 18:08:10|369.98|368.06|369.98|368.06|370.59|368.67|369.98|368.06|0
1645207700000|2022-02-18 18:08:20|370.39|368.47|371.21|369.29|371.21|369.29|370.39|368.47|0
1645207710000|2022-02-18 18:08:30|371.41|369.49|371.62|369.7|371.82|369.9|371.41|369.49|0
1645207720000|2022-02-18 18:08:40|371.41|369.49|370.9|368.98|371.41|369.49|370.9|368.98|0
1645207730000|2022-02-18 18:08:50|371.41|369.49|372.03|370.11|372.03|370.11|371.41|369.49|0
1645207740000|2022-02-18 18:09:00|372.23|370.31|372.03|370.11|372.23|370.31|372.03|370.11|0
1645207750000|2022-02-18 18:09:10|371.82|369.9|371.21|369.29|372.03|370.11|371.21|369.29|0
1645207760000|2022-02-18 18:09:20|371|369.08|370.39|368.47|371|369.08|370.39|368.47|0
1645207770000|2022-02-18 18:09:30|370.48|368.56|371.21|369.29|371.21|369.29|370.48|368.56|0
1645207780000|2022-02-18 18:09:40|371|369.08|371|369.08|371.3|369.38|371|369.08|0
1645207790000|2022-02-18 18:09:50|370.8|368.88|371|369.08|371|369.08|370.8|368.88|0
1645207800000|2022-02-18 18:10:00|370.8|368.88|371|369.08|371|369.08|370.8|368.88|0
1645207810000|2022-02-18 18:10:10|371.21|369.29|370.39|368.47|371.21|369.29|370.39|368.47|0
1645207820000|2022-02-18 18:10:20|370.69|368.77|370.18|368.26|370.69|368.77|370.18|368.26|0
1645207830000|2022-02-18 18:10:30|370.38|368.46|370.79|368.87|371.1|369.18|370.38|368.46|0
1645207840000|2022-02-18 18:10:40|369.77|367.85|369.97|368.05|369.97|368.05|369.77|367.85|0
1645207850000|2022-02-18 18:10:50|369.56|367.64|370.38|368.46|370.38|368.46|369.56|367.64|0
1645207860000|2022-02-18 18:11:00|371|369.08|370.79|368.87|371|369.08|370.59|368.67|0
1645207870000|2022-02-18 18:11:10|370.38|368.46|369.97|368.05|370.38|368.46|369.56|367.64|0
1645207880000|2022-02-18 18:11:20|370.18|368.26|369.97|368.05|370.18|368.26|369.97|368.05|0
1645207890000|2022-02-18 18:11:30|370.18|368.26|369.56|367.64|370.18|368.26|369.56|367.64|0
1645207900000|2022-02-18 18:11:40|369.15|367.23|369.15|367.23|369.15|367.23|369.15|367.23|0
1645207910000|2022-02-18 18:11:50|369.25|367.33|369.15|367.23|369.25|367.33|369.15|367.23|0
1645207920000|2022-02-18 18:12:00|369.25|367.33|369.15|367.23|369.25|367.33|368.95|367.03|0
1645207930000|2022-02-18 18:12:10|369.36|367.44|368.33|366.41|369.36|367.44|368.33|366.41|0
1645207940000|2022-02-18 18:12:20|368.54|366.62|368.95|367.03|369.36|367.44|368.54|366.62|0
1645207950000|2022-02-18 18:12:30|368.74|366.82|368.74|366.82|369.15|367.23|368.74|366.82|0
1645207960000|2022-02-18 18:12:40|369.15|367.23|369.36|367.44|369.46|367.54|369.15|367.23|0
1645207970000|2022-02-18 18:12:50|369.77|367.85|369.15|367.23|369.77|367.85|369.15|367.23|0
1645207980000|2022-02-18 18:13:00|368.74|366.82|368.54|366.62|368.74|366.82|368.54|366.62|0
1645207990000|2022-02-18 18:13:10|369.15|367.23|369.56|367.64|369.56|367.64|368.95|367.03|0
1645208000000|2022-02-18 18:13:20|369.77|367.85|369.36|367.44|369.77|367.85|369.36|367.44|0
1645208010000|2022-02-18 18:13:30|369.15|367.23|370.18|368.26|370.18|368.26|369.15|367.23|0
1645208020000|2022-02-18 18:13:40|368.95|367.03|368.95|367.03|369.15|367.23|368.95|367.03|0
1645208030000|2022-02-18 18:13:50|368.74|366.82|369.15|367.23|369.15|367.23|368.74|366.82|0
1645208040000|2022-02-18 18:14:00|368.74|366.82|368.74|366.82|368.95|367.03|368.74|366.82|0
1645208050000|2022-02-18 18:14:10|368.95|367.03|368.33|366.41|368.95|367.03|368.33|366.41|0
1645208060000|2022-02-18 18:14:20|367.51|365.59|367.31|365.39|367.92|366|367.31|365.39|0
1645208070000|2022-02-18 18:14:30|367.51|365.59|367.92|366|367.92|366|367.31|365.39|0
1645208080000|2022-02-18 18:14:40|368.13|366.21|368.54|366.62|368.54|366.62|368.13|366.21|0
1645208090000|2022-02-18 18:14:50|368.74|366.82|367.92|366|368.74|366.82|367.92|366|0
1645208100000|2022-02-18 18:15:00|368.13|366.21|367.41|365.49|368.13|366.21|367.41|365.49|0
1645208110000|2022-02-18 18:15:10|367.72|365.8|367.31|365.39|367.92|366|367.31|365.39|0
1645208120000|2022-02-18 18:15:20|367.51|365.59|367.92|366|367.92|366|367.51|365.59|0
1645208130000|2022-02-18 18:15:30|368.33|366.41|369.97|368.05|369.97|368.05|368.33|366.41|0
1645208140000|2022-02-18 18:15:40|369.76|367.84|369.15|367.23|369.76|367.84|369.15|367.23|0
1645208150000|2022-02-18 18:15:50|368.94|367.02|368.74|366.82|368.94|367.02|368.74|366.82|0
1645208160000|2022-02-18 18:16:00|368.33|366.41|367.31|365.39|368.33|366.41|367.31|365.39|0
1645208170000|2022-02-18 18:16:10|367.1|365.18|366.49|364.57|367.1|365.18|366.28|364.36|0
1645208180000|2022-02-18 18:16:20|366.28|364.36|366.08|364.16|366.28|364.36|366.08|364.16|0
1645208190000|2022-02-18 18:16:30|366.28|364.36|366.9|364.98|367.2|365.28|366.28|364.36|0
1645208200000|2022-02-18 18:16:40|367.1|365.18|366.28|364.36|367.31|365.39|366.28|364.36|0
1645208210000|2022-02-18 18:16:50|365.47|363.55|366.49|364.57|366.49|364.57|365.47|363.55|0
1645208220000|2022-02-18 18:17:00|366.69|364.77|366.69|364.77|367.1|365.18|366.69|364.77|0
1645208230000|2022-02-18 18:17:10|366.9|364.98|366.49|364.57|366.9|364.98|366.49|364.57|0
1645208240000|2022-02-18 18:17:20|366.08|364.16|365.26|363.34|366.08|364.16|365.26|363.34|0
1645208250000|2022-02-18 18:17:30|365.47|363.55|365.26|363.34|365.47|363.55|365.26|363.34|0
1645208260000|2022-02-18 18:17:40|364.65|362.73|365.67|363.75|365.67|363.75|364.65|362.73|0
1645208270000|2022-02-18 18:17:50|365.26|363.34|364.45|362.53|365.47|363.55|364.45|362.53|0
1645208280000|2022-02-18 18:18:00|364.85|362.93|364.24|362.32|364.85|362.93|364.04|362.12|0
1645208290000|2022-02-18 18:18:10|364.14|362.22|364.24|362.32|364.24|362.32|363.63|361.71|0
1645208300000|2022-02-18 18:18:20|364.04|362.12|364.65|362.73|364.65|362.73|364.04|362.12|0
1645208310000|2022-02-18 18:18:30|364.24|362.32|366.34|364.42|366.34|364.42|363.79|361.87|0
1645208320000|2022-02-18 18:18:40|366.54|364.62|365.67|363.75|366.54|364.62|365.06|363.14|0
1645208330000|2022-02-18 18:18:50|365.46|363.54|365.67|363.75|365.67|363.75|365.46|363.54|0
1645208340000|2022-02-18 18:19:00|365.87|363.95|365.9|363.98|366.31|364.39|365.87|363.95|0
1645208350000|2022-02-18 18:19:10|366.3|364.38|366.92|365|366.92|365|366.3|364.38|0
1645208360000|2022-02-18 18:19:20|366.61|364.69|367.32|365.4|367.32|365.4|366.61|364.69|0
1645208370000|2022-02-18 18:19:30|367.53|365.61|367.53|365.61|367.73|365.81|367.32|365.4|0
1645208380000|2022-02-18 18:19:40|367.32|365.4|366.71|364.79|367.32|365.4|366.71|364.79|0
1645208390000|2022-02-18 18:19:50|366.92|365|367.12|365.2|367.12|365.2|366.92|365|0
1645208400000|2022-02-18 18:20:00|366.91|364.99|366.51|364.59|366.91|364.99|366.51|364.59|0
1645208410000|2022-02-18 18:20:10|366.71|364.79|367.42|365.5|367.53|365.61|366.71|364.79|0
1645208420000|2022-02-18 18:20:20|367.32|365.4|366.71|364.79|367.32|365.4|366.51|364.59|0
1645208430000|2022-02-18 18:20:30|366.51|364.59|366.71|364.79|366.71|364.79|366.51|364.59|0
1645208440000|2022-02-18 18:20:40|366.3|364.38|366.4|364.48|366.51|364.59|366.3|364.38|0
1645208450000|2022-02-18 18:20:50|366.71|364.79|366.71|364.79|366.71|364.79|366.6|364.68|0
1645208460000|2022-02-18 18:21:00|367.52|365.6|366.91|364.99|367.52|365.6|366.91|364.99|0
1645208470000|2022-02-18 18:21:10|367.12|365.2|367.32|365.4|367.52|365.6|367.12|365.2|0
1645208480000|2022-02-18 18:21:20|367.52|365.6|367.73|365.81|367.93|366.01|367.52|365.6|0
1645208490000|2022-02-18 18:21:30|367.52|365.6|368.14|366.22|368.14|366.22|367.52|365.6|0
1645208500000|2022-02-18 18:21:40|367.93|366.01|368.23|366.31|368.34|366.42|367.93|366.01|0
1645208510000|2022-02-18 18:21:50|368.14|366.22|368.95|367.03|368.95|367.03|367.93|366.01|0
1645208520000|2022-02-18 18:22:00|368.54|366.62|369.56|367.64|369.56|367.64|368.54|366.62|0
1645208530000|2022-02-18 18:22:10|369.36|367.44|369.16|367.24|369.46|367.54|369.16|367.24|0
1645208540000|2022-02-18 18:22:20|369.77|367.85|369.77|367.85|369.77|367.85|369.56|367.64|0
1645208550000|2022-02-18 18:22:30|369.97|368.05|372.02|370.1|372.02|370.1|369.97|368.05|0
1645208560000|2022-02-18 18:22:40|371.2|369.28|371.2|369.28|371.81|369.89|371.2|369.28|0
1645208570000|2022-02-18 18:22:50|370.99|369.07|370.79|368.87|370.99|369.07|370.79|368.87|0
1645208580000|2022-02-18 18:23:00|371.4|369.48|371.2|369.28|371.4|369.48|370.99|369.07|0
1645208590000|2022-02-18 18:23:10|371.4|369.48|371.81|369.89|372.02|370.1|371.4|369.48|0
1645208600000|2022-02-18 18:23:20|372.02|370.1|372.84|370.92|372.84|370.92|372.02|370.1|0
1645208610000|2022-02-18 18:23:30|372.43|370.51|372.63|370.71|372.63|370.71|372.32|370.4|0
1645208620000|2022-02-18 18:23:40|372.22|370.3|372.43|370.51|372.43|370.51|372.02|370.1|0
1645208630000|2022-02-18 18:23:50|372.22|370.3|372.63|370.71|372.63|370.71|372.22|370.3|0
1645208640000|2022-02-18 18:24:00|372.84|370.92|374.48|372.56|374.48|372.56|372.84|370.92|0
1645208650000|2022-02-18 18:24:10|374.27|372.35|374.89|372.97|375.3|373.38|374.27|372.35|0
1645208660000|2022-02-18 18:24:20|374.68|372.76|375.5|373.58|375.5|373.58|374.68|372.76|0
1645208670000|2022-02-18 18:24:30|375.71|373.79|376.12|374.2|376.12|374.2|375.71|373.79|0
1645208680000|2022-02-18 18:24:40|375.71|373.79|375.91|373.99|375.91|373.99|375.71|373.79|0
1645208690000|2022-02-18 18:24:50|376.12|374.2|375.71|373.79|376.22|374.3|375.71|373.79|0
1645208700000|2022-02-18 18:25:00|375.3|373.38|374.68|372.76|375.3|373.38|374.68|372.76|0
1645208710000|2022-02-18 18:25:10|374.48|372.56|373.24|371.32|374.48|372.56|373.24|371.32|0
1645208720000|2022-02-18 18:25:20|373.45|371.53|372.1|370.18|373.45|371.53|371.89|369.97|0
1645208730000|2022-02-18 18:25:30|371.89|369.97|373.23|371.31|373.23|371.31|371.89|369.97|0
1645208740000|2022-02-18 18:25:40|373.03|371.11|372.41|370.49|373.23|371.31|372.41|370.49|0
1645208750000|2022-02-18 18:25:50|372.21|370.29|372.41|370.49|372.41|370.49|372.21|370.29|0
1645208760000|2022-02-18 18:26:00|372.82|370.9|372|370.08|372.82|370.9|372|370.08|0
1645208770000|2022-02-18 18:26:10|371.59|369.67|371.18|369.26|372|370.08|371.18|369.26|0
1645208780000|2022-02-18 18:26:20|371.39|369.47|371.59|369.67|371.59|369.67|371.18|369.26|0
1645208790000|2022-02-18 18:26:30|371.39|369.47|370.36|368.44|371.39|369.47|370.36|368.44|0
1645208800000|2022-02-18 18:26:40|370.56|368.64|371.18|369.26|371.18|369.26|370.56|368.64|0
1645208810000|2022-02-18 18:26:50|370.97|369.05|370.97|369.05|371.07|369.15|370.97|369.05|0
1645208820000|2022-02-18 18:27:00|371.18|369.26|371.18|369.26|371.18|369.26|370.77|368.85|0
1645208830000|2022-02-18 18:27:10|370.97|369.05|370.77|368.85|370.97|369.05|370.56|368.64|0
1645208840000|2022-02-18 18:27:20|370.56|368.64|370.77|368.85|370.77|368.85|370.56|368.64|0
1645208850000|2022-02-18 18:27:30|370.97|369.05|370.77|368.85|370.97|369.05|370.77|368.85|0
1645208860000|2022-02-18 18:27:40|370.97|369.05|370.77|368.85|370.97|369.05|370.77|368.85|0
1645208870000|2022-02-18 18:27:50|370.97|369.05|370.56|368.64|370.97|369.05|370.56|368.64|0
1645208880000|2022-02-18 18:28:00|370.36|368.44|370.36|368.44|370.36|368.44|369.95|368.03|0
1645208890000|2022-02-18 18:28:10|370.56|368.64|370.97|369.05|370.97|369.05|370.36|368.44|0
1645208900000|2022-02-18 18:28:20|370.77|368.85|370.56|368.64|370.77|368.85|370.56|368.64|0
1645208910000|2022-02-18 18:28:30|369.95|368.03|369.95|368.03|370.15|368.23|369.95|368.03|0
1645208920000|2022-02-18 18:28:40|369.74|367.82|369.74|367.82|369.74|367.82|369.54|367.62|0
1645208930000|2022-02-18 18:28:50|369.33|367.41|369.54|367.62|369.54|367.62|369.13|367.21|0
1645208940000|2022-02-18 18:29:00|369.84|367.92|369.33|367.41|370.15|368.23|369.33|367.41|0
1645208950000|2022-02-18 18:29:10|369.13|367.21|369.74|367.82|369.74|367.82|369.13|367.21|0
1645208960000|2022-02-18 18:29:20|369.33|367.41|369.33|367.41|369.33|367.41|369.13|367.21|0
1645208970000|2022-02-18 18:29:30|369.13|367.21|368.72|366.8|369.13|367.21|368.51|366.59|0
1645208980000|2022-02-18 18:29:40|369.33|367.41|369.95|368.03|369.95|368.03|369.23|367.31|0
1645208990000|2022-02-18 18:29:50|370.36|368.44|369.95|368.03|370.36|368.44|369.95|368.03|0
1645209000000|2022-02-18 18:30:00|369.84|367.92|369.33|367.41|369.84|367.92|369.33|367.41|0
1645209010000|2022-02-18 18:30:10|369.74|367.82|370.36|368.44|370.36|368.44|369.74|367.82|0
1645209020000|2022-02-18 18:30:20|370.15|368.23|369.13|367.21|370.15|368.23|369.13|367.21|0
1645209030000|2022-02-18 18:30:30|369.54|367.62|369.54|367.62|369.54|367.62|369.33|367.41|0
1645209040000|2022-02-18 18:30:40|369.13|367.21|369.13|367.21|369.33|367.41|369.13|367.21|0
1645209050000|2022-02-18 18:30:50|368.92|367|368.92|367|369.33|367.41|368.72|366.8|0
1645209060000|2022-02-18 18:31:00|369.74|367.82|370.15|368.23|370.15|368.23|369.74|367.82|0
1645209070000|2022-02-18 18:31:10|370.76|368.84|371.38|369.46|371.38|369.46|370.76|368.84|0
1645209080000|2022-02-18 18:31:20|371.17|369.25|370.97|369.05|371.17|369.25|370.76|368.84|0
1645209090000|2022-02-18 18:31:30|370.76|368.84|370.56|368.64|370.76|368.84|370.45|368.53|0
1645209100000|2022-02-18 18:31:40|370.76|368.84|371.48|369.56|371.58|369.66|370.76|368.84|0
1645209110000|2022-02-18 18:31:50|371.17|369.25|370.97|369.05|371.68|369.76|370.97|369.05|0
1645209120000|2022-02-18 18:32:00|370.76|368.84|369.94|368.02|370.76|368.84|369.94|368.02|0
1645209130000|2022-02-18 18:32:10|370.56|368.64|370.56|368.64|370.76|368.84|370.35|368.43|0
1645209140000|2022-02-18 18:32:20|370.97|369.05|370.15|368.23|370.97|369.05|370.15|368.23|0
1645209150000|2022-02-18 18:32:30|370.35|368.43|370.35|368.43|370.56|368.64|370.35|368.43|0
1645209160000|2022-02-18 18:32:40|370.56|368.64|370.76|368.84|370.97|369.05|370.56|368.64|0
1645209170000|2022-02-18 18:32:50|370.56|368.64|370.76|368.84|370.76|368.84|370.45|368.53|0
1645209180000|2022-02-18 18:33:00|371.58|369.66|371.79|369.87|371.79|369.87|371.48|369.56|0
1645209190000|2022-02-18 18:33:10|371.06|369.14|370.86|368.94|371.38|369.46|370.86|368.94|0
1645209200000|2022-02-18 18:33:20|370.76|368.84|370.35|368.43|370.76|368.84|370.15|368.23|0
1645209210000|2022-02-18 18:33:30|370.15|368.23|370.15|368.23|370.35|368.43|370.15|368.23|0
1645209220000|2022-02-18 18:33:40|370.45|368.53|370.97|369.05|370.97|369.05|370.45|368.53|0
1645209230000|2022-02-18 18:33:50|370.76|368.84|370.65|368.73|370.76|368.84|370.56|368.64|0
1645209240000|2022-02-18 18:34:00|370.97|369.05|371.79|369.87|371.79|369.87|370.97|369.05|0
1645209250000|2022-02-18 18:34:10|371.99|370.07|372.2|370.28|372.4|370.48|371.99|370.07|0
1645209260000|2022-02-18 18:34:20|371.99|370.07|371.17|369.25|371.99|370.07|371.17|369.25|0
1645209270000|2022-02-18 18:34:30|371.37|369.45|371.58|369.66|371.58|369.66|371.37|369.45|0
1645209280000|2022-02-18 18:34:40|371.99|370.07|371.78|369.86|371.99|370.07|371.78|369.86|0
1645209290000|2022-02-18 18:34:50|372.61|370.69|372.2|370.28|372.61|370.69|371.78|369.86|0
1645209300000|2022-02-18 18:35:00|371.37|369.45|371.37|369.45|371.37|369.45|371.17|369.25|0
1645209310000|2022-02-18 18:35:10|370.55|368.63|370.14|368.22|370.76|368.84|370.14|368.22|0
1645209320000|2022-02-18 18:35:20|370.35|368.43|370.96|369.04|370.96|369.04|370.35|368.43|0
1645209330000|2022-02-18 18:35:30|370.55|368.63|370.14|368.22|370.55|368.63|370.14|368.22|0
1645209340000|2022-02-18 18:35:40|370.24|368.32|370.35|368.43|370.35|368.43|370.24|368.32|0
1645209350000|2022-02-18 18:35:50|370.55|368.63|370.35|368.43|370.55|368.63|370.35|368.43|0
1645209360000|2022-02-18 18:36:00|369.94|368.02|370.35|368.43|370.35|368.43|369.94|368.02|0
1645209370000|2022-02-18 18:36:10|370.14|368.22|369.83|367.91|370.14|368.22|369.83|367.91|0
1645209380000|2022-02-18 18:36:20|369.94|368.02|370.35|368.43|370.76|368.84|369.94|368.02|0
1645209390000|2022-02-18 18:36:30|370.76|368.84|370.55|368.63|370.76|368.84|370.55|368.63|0
1645209400000|2022-02-18 18:36:40|370.76|368.84|371.99|370.07|371.99|370.07|370.76|368.84|0
1645209410000|2022-02-18 18:36:50|372.4|370.48|373.63|371.71|373.63|371.71|372.4|370.48|0
1645209420000|2022-02-18 18:37:00|373.22|371.3|372.4|370.48|373.22|371.3|372.4|370.48|0
1645209430000|2022-02-18 18:37:10|373.01|371.09|373.11|371.19|373.11|371.19|372.4|370.48|0
1645209440000|2022-02-18 18:37:20|372.81|370.89|372.81|370.89|372.81|370.89|372.4|370.48|0
1645209450000|2022-02-18 18:37:30|372.7|370.78|373.22|371.3|373.22|371.3|372.4|370.48|0
1645209460000|2022-02-18 18:37:40|373.01|371.09|372.81|370.89|373.01|371.09|372.5|370.58|0
1645209470000|2022-02-18 18:37:50|372.6|370.68|373.63|371.71|373.63|371.71|372.6|370.68|0
1645209480000|2022-02-18 18:38:00|373.42|371.5|374.04|372.12|374.04|372.12|373.42|371.5|0
1645209490000|2022-02-18 18:38:10|374.45|372.53|374.45|372.53|374.45|372.53|374.25|372.33|0
1645209500000|2022-02-18 18:38:20|374.55|372.63|373.94|372.02|374.55|372.63|373.94|372.02|0
1645209510000|2022-02-18 18:38:30|373.52|371.6|374.14|372.22|374.14|372.22|373.52|371.6|0
1645209520000|2022-02-18 18:38:40|373.73|371.81|374.14|372.22|374.14|372.22|373.73|371.81|0
1645209530000|2022-02-18 18:38:50|373.93|372.01|374.55|372.63|374.55|372.63|373.93|372.01|0
1645209540000|2022-02-18 18:39:00|374.14|372.22|373.93|372.01|374.35|372.43|373.93|372.01|0
1645209550000|2022-02-18 18:39:10|373.52|371.6|373.93|372.01|374.14|372.22|373.52|371.6|0
1645209560000|2022-02-18 18:39:20|373.73|371.81|374.03|372.11|374.03|372.11|373.73|371.81|0
1645209570000|2022-02-18 18:39:30|374.14|372.22|376.21|374.29|376.41|374.49|374.14|372.22|0
1645209580000|2022-02-18 18:39:40|376|374.08|376.41|374.49|376.41|374.49|376|374.08|0
1645209590000|2022-02-18 18:39:50|376.83|374.91|376.41|374.49|376.83|374.91|376.41|374.49|0
1645209600000|2022-02-18 18:40:00|376.21|374.29|376.62|374.7|376.83|374.91|376.21|374.29|0
1645209610000|2022-02-18 18:40:10|376.83|374.91|375.89|373.97|376.83|374.91|375.89|373.97|0
1645209620000|2022-02-18 18:40:20|376|374.08|375.17|373.25|376|374.08|375.17|373.25|0
1645209630000|2022-02-18 18:40:30|375.79|373.87|375.38|373.46|375.79|373.87|375.38|373.46|0
1645209640000|2022-02-18 18:40:40|375.68|373.76|375.79|373.87|375.79|373.87|375.58|373.66|0
1645209650000|2022-02-18 18:40:50|376|374.08|375.89|373.97|376|374.08|375.79|373.87|0
1645209660000|2022-02-18 18:41:00|375.79|373.87|375.79|373.87|376.62|374.7|375.79|373.87|0
1645209670000|2022-02-18 18:41:10|376|374.08|375.58|373.66|376|374.08|375.58|373.66|0
1645209680000|2022-02-18 18:41:20|375.17|373.25|374.76|372.84|375.17|373.25|374.76|372.84|0
1645209690000|2022-02-18 18:41:30|374.34|372.42|374.14|372.22|374.34|372.42|374.14|372.22|0
1645209700000|2022-02-18 18:41:40|373.93|372.01|373.93|372.01|373.93|372.01|373.82|371.9|0
1645209710000|2022-02-18 18:41:50|373.72|371.8|373.31|371.39|373.72|371.8|373.11|371.19|0
1645209720000|2022-02-18 18:42:00|373.62|371.7|373.11|371.19|373.62|371.7|372.9|370.98|0
1645209740000|2022-02-18 18:42:20|372.9|370.98|372.49|370.57|372.9|370.98|372.49|370.57|0
1645209750000|2022-02-18 18:42:30|372.69|370.77|373.1|371.18|373.1|371.18|372.69|370.77|0
1645209760000|2022-02-18 18:42:40|372.9|370.98|372.28|370.36|372.9|370.98|372.28|370.36|0
1645209770000|2022-02-18 18:42:50|372.49|370.57|372.28|370.36|372.69|370.77|372.28|370.36|0
1645209780000|2022-02-18 18:43:00|372.49|370.57|373.52|371.6|373.52|371.6|372.49|370.57|0
1645209790000|2022-02-18 18:43:10|373.31|371.39|373.52|371.6|373.52|371.6|373.31|371.39|0
1645209800000|2022-02-18 18:43:20|373.1|371.18|373.1|371.18|373.31|371.39|373.1|371.18|0
1645209810000|2022-02-18 18:43:30|373.31|371.39|373.52|371.6|373.52|371.6|373.1|371.18|0
1645209820000|2022-02-18 18:43:40|372.69|370.77|373.31|371.39|373.31|371.39|372.69|370.77|0
1645209830000|2022-02-18 18:43:50|373.52|371.6|373.52|371.6|373.52|371.6|373.52|371.6|0
1645209840000|2022-02-18 18:44:00|373.31|371.39|374.13|372.21|374.13|372.21|373.31|371.39|0
1645209850000|2022-02-18 18:44:10|373.61|371.69|374.13|372.21|374.34|372.42|373.61|371.69|0
1645209860000|2022-02-18 18:44:20|374.34|372.42|374.34|372.42|374.34|372.42|374.34|372.42|0
1645209870000|2022-02-18 18:44:30|373.93|372.01|374.13|372.21|374.13|372.21|373.72|371.8|0
1645209880000|2022-02-18 18:44:40|374.23|372.31|374.13|372.21|374.23|372.31|373.93|372.01|0
1645209890000|2022-02-18 18:44:50|373.93|372.01|374.34|372.42|374.34|372.42|373.93|372.01|0
1645209900000|2022-02-18 18:45:00|374.55|372.63|375.79|373.87|375.79|373.87|374.34|372.42|0
1645209910000|2022-02-18 18:45:10|375.88|373.96|374.96|373.04|375.99|374.07|374.96|373.04|0
1645209920000|2022-02-18 18:45:20|375.37|373.45|375.79|373.87|376.2|374.28|375.37|373.45|0
1645209930000|2022-02-18 18:45:30|375.88|373.96|376.2|374.28|376.2|374.28|375.88|373.96|0
1645209940000|2022-02-18 18:45:40|376.61|374.69|376.92|375|376.92|375|376.4|374.48|0
1645209950000|2022-02-18 18:45:50|376.61|374.69|376.5|374.58|376.61|374.69|376.2|374.28|0
1645209960000|2022-02-18 18:46:00|376.4|374.48|377.03|375.11|377.03|375.11|376.4|374.48|0
1645209970000|2022-02-18 18:46:10|377.85|375.93|378.68|376.76|378.68|376.76|377.85|375.93|0
1645209980000|2022-02-18 18:46:20|378.47|376.55|378.47|376.55|378.47|376.55|378.06|376.14|0
1645209990000|2022-02-18 18:46:30|378.27|376.35|378.47|376.55|378.47|376.55|378.27|376.35|0
1645210000000|2022-02-18 18:46:40|378.27|376.35|378.47|376.55|378.68|376.76|378.27|376.35|0
1645210010000|2022-02-18 18:46:50|378.89|376.97|378.78|376.86|378.89|376.97|378.68|376.76|0
1645210020000|2022-02-18 18:47:00|378.68|376.76|378.47|376.55|378.68|376.76|378.27|376.35|0
1645210030000|2022-02-18 18:47:10|378.27|376.35|379.1|377.18|379.1|377.18|378.27|376.35|0
1645210040000|2022-02-18 18:47:20|379.3|377.38|380.76|378.84|380.76|378.84|379.3|377.38|0
1645210050000|2022-02-18 18:47:30|380.55|378.63|380.75|378.83|380.75|378.83|380.55|378.63|0
1645210060000|2022-02-18 18:47:40|380.34|378.42|380.34|378.42|380.55|378.63|380.34|378.42|0
1645210070000|2022-02-18 18:47:50|380.75|378.83|380.13|378.21|380.96|379.04|380.13|378.21|0
1645210080000|2022-02-18 18:48:00|379.92|378|379.3|377.38|380.13|378.21|379.3|377.38|0
1645210090000|2022-02-18 18:48:10|379.4|377.48|380.13|378.21|380.13|378.21|379.4|377.48|0
1645210100000|2022-02-18 18:48:20|380.34|378.42|380.55|378.63|380.55|378.63|380.23|378.31|0
1645210110000|2022-02-18 18:48:30|380.75|378.83|380.34|378.42|380.75|378.83|380.34|378.42|0
1645210120000|2022-02-18 18:48:40|380.55|378.63|380.23|378.31|380.55|378.63|380.23|378.31|0
1645210130000|2022-02-18 18:48:50|380.13|378.21|379.72|377.8|380.13|378.21|379.72|377.8|0
1645210140000|2022-02-18 18:49:00|379.92|378|378.89|376.97|379.92|378|378.68|376.76|0
1645210150000|2022-02-18 18:49:10|378.68|376.76|379.09|377.17|379.09|377.17|378.68|376.76|0
1645210160000|2022-02-18 18:49:20|378.89|376.97|379.3|377.38|379.3|377.38|378.89|376.97|0
1645210170000|2022-02-18 18:49:30|379.09|377.17|379.09|377.17|379.09|377.17|378.88|376.96|0
1645210180000|2022-02-18 18:49:40|378.88|376.96|378.47|376.55|378.88|376.96|378.47|376.55|0
1645210190000|2022-02-18 18:49:50|378.68|376.76|379.3|377.38|379.3|377.38|378.68|376.76|0
1645210200000|2022-02-18 18:50:00|378.88|376.96|379.09|377.17|379.3|377.38|378.88|376.96|0
1645210210000|2022-02-18 18:50:10|378.47|376.55|378.47|376.55|378.68|376.76|378.47|376.55|0
1645210220000|2022-02-18 18:50:20|378.88|376.96|378.88|376.96|378.88|376.96|378.88|376.96|0
1645210230000|2022-02-18 18:50:30|379.3|377.38|379.71|377.79|379.71|377.79|379.3|377.38|0
1645210240000|2022-02-18 18:50:40|379.92|378|379.92|378|380.13|378.21|379.92|378|0
1645210250000|2022-02-18 18:50:50|380.34|378.42|380.34|378.42|380.34|378.42|380.13|378.21|0
1645210260000|2022-02-18 18:51:00|380.75|378.83|379.92|378|380.75|378.83|379.92|378|0
1645210270000|2022-02-18 18:51:10|380.75|378.83|381.37|379.45|381.37|379.45|380.54|378.62|0
1645210280000|2022-02-18 18:51:20|381.17|379.25|380.96|379.04|381.17|379.25|380.96|379.04|0
1645210290000|2022-02-18 18:51:30|381.17|379.25|381.37|379.45|381.37|379.45|381.17|379.25|0
1645210300000|2022-02-18 18:51:40|381.17|379.25|380.96|379.04|381.37|379.45|380.96|379.04|0
1645210310000|2022-02-18 18:51:50|381.17|379.25|381.37|379.45|381.58|379.66|381.17|379.25|0
1645210320000|2022-02-18 18:52:00|381.16|379.24|381.37|379.45|381.37|379.45|381.16|379.24|0
1645210330000|2022-02-18 18:52:10|381.58|379.66|382|380.08|382|380.08|381.58|379.66|0
1645210340000|2022-02-18 18:52:20|382.41|380.49|382|380.08|382.62|380.7|382|380.08|0
1645210350000|2022-02-18 18:52:30|381.79|379.87|380.96|379.04|381.79|379.87|380.96|379.04|0
1645210360000|2022-02-18 18:52:40|380.75|378.83|380.54|378.62|380.75|378.83|380.54|378.62|0
1645210370000|2022-02-18 18:52:50|380.75|378.83|380.96|379.04|380.96|379.04|380.75|378.83|0
1645210380000|2022-02-18 18:53:00|380.75|378.83|380.54|378.62|380.96|379.04|380.54|378.62|0
1645210390000|2022-02-18 18:53:10|380.75|378.83|381.16|379.24|381.16|379.24|380.75|378.83|0
1645210400000|2022-02-18 18:53:20|380.96|379.04|380.12|378.2|380.96|379.04|380.12|378.2|0
1645210410000|2022-02-18 18:53:30|380.33|378.41|380.75|378.83|380.75|378.83|380.33|378.41|0
1645210420000|2022-02-18 18:53:40|380.54|378.62|380.75|378.83|380.75|378.83|380.54|378.62|0
1645210430000|2022-02-18 18:53:50|380.54|378.62|380.95|379.03|380.95|379.03|380.54|378.62|0
1645210440000|2022-02-18 18:54:00|380.75|378.83|381.79|379.87|381.79|379.87|380.75|378.83|0
1645210450000|2022-02-18 18:54:10|381.37|379.45|381.58|379.66|381.58|379.66|381.16|379.24|0
1645210460000|2022-02-18 18:54:20|381.79|379.87|381.99|380.07|382.2|380.28|381.79|379.87|0
1645210470000|2022-02-18 18:54:30|382.2|380.28|381.99|380.07|382.2|380.28|381.89|379.97|0
1645210480000|2022-02-18 18:54:40|382.62|380.7|382.62|380.7|382.62|380.7|382.2|380.28|0
1645210490000|2022-02-18 18:54:50|383.45|381.53|381.89|379.97|385.01|383.09|381.89|379.97|0
1645210500000|2022-02-18 18:55:00|381.26|379.34|381.68|379.76|381.68|379.76|381.26|379.34|0
1645210510000|2022-02-18 18:55:10|383.08|381.16|381.84|379.92|383.08|381.16|381.84|379.92|0
1645210520000|2022-02-18 18:55:20|382.04|380.12|380.52|378.6|382.04|380.12|380.52|378.6|0
1645210530000|2022-02-18 18:55:30|380.83|378.91|380.52|378.6|380.83|378.91|380.52|378.6|0
1645210540000|2022-02-18 18:55:40|380.31|378.39|380.31|378.39|380.31|378.39|380.1|378.18|0
1645210550000|2022-02-18 18:55:50|380.52|378.6|380.52|378.6|380.73|378.81|380.52|378.6|0
1645210560000|2022-02-18 18:56:00|380.1|378.18|380.41|378.49|380.73|378.81|380.1|378.18|0
1645210570000|2022-02-18 18:56:10|380.52|378.6|380.93|379.01|380.93|379.01|380.52|378.6|0
1645210580000|2022-02-18 18:56:20|380.73|378.81|380.73|378.81|380.73|378.81|380.31|378.39|0
1645210590000|2022-02-18 18:56:30|380.93|379.01|380.73|378.81|380.93|379.01|380.73|378.81|0
1645210600000|2022-02-18 18:56:40|380.31|378.39|380.31|378.39|380.31|378.39|380.31|378.39|0
1645210610000|2022-02-18 18:56:50|380.1|378.18|379.68|377.76|380.1|378.18|379.68|377.76|0
1645210620000|2022-02-18 18:57:00|380.1|378.18|380.31|378.39|380.31|378.39|380.1|378.18|0
1645210630000|2022-02-18 18:57:10|380.72|378.8|381.14|379.22|381.14|379.22|380.72|378.8|0
1645210640000|2022-02-18 18:57:20|380.93|379.01|380.93|379.01|381.03|379.11|380.93|379.01|0
1645210650000|2022-02-18 18:57:30|381.03|379.11|380.31|378.39|381.03|379.11|380.31|378.39|0
1645210660000|2022-02-18 18:57:40|380.52|378.6|380.52|378.6|380.72|378.8|380.41|378.49|0
1645210670000|2022-02-18 18:57:50|380.72|378.8|380.72|378.8|380.72|378.8|380.72|378.8|0
1645210680000|2022-02-18 18:58:00|380.52|378.6|380.52|378.6|380.52|378.6|380.31|378.39|0
1645210690000|2022-02-18 18:58:10|380.62|378.7|380.1|378.18|380.62|378.7|380.1|378.18|0
1645210700000|2022-02-18 18:58:20|379.78|377.86|379.68|377.76|379.89|377.97|379.68|377.76|0
1645210710000|2022-02-18 18:58:30|379.89|377.97|380.1|378.18|380.31|378.39|379.89|377.97|0
1645210720000|2022-02-18 18:58:40|379.89|377.97|379.68|377.76|379.89|377.97|379.68|377.76|0
1645210730000|2022-02-18 18:58:50|379.89|377.97|380.72|378.8|380.72|378.8|379.89|377.97|0
1645210740000|2022-02-18 18:59:00|380.93|379.01|381.14|379.22|381.35|379.43|380.93|379.01|0
1645210750000|2022-02-18 18:59:10|381.56|379.64|381.45|379.53|382.18|380.26|381.45|379.53|0
1645210760000|2022-02-18 18:59:20|381.24|379.32|381.14|379.22|381.35|379.43|381.14|379.22|0
1645210770000|2022-02-18 18:59:30|380.72|378.8|380.82|378.9|380.82|378.9|380.72|378.8|0
1645210780000|2022-02-18 18:59:40|380.93|379.01|380.1|378.18|380.93|379.01|380.1|378.18|0
1645210790000|2022-02-18 18:59:50|379.68|377.76|379.68|377.76|379.78|377.86|379.47|377.55|0
1645210800000|2022-02-18 19:00:00|379.47|377.55|380.51|378.59|380.72|378.8|379.47|377.55|0
1645210810000|2022-02-18 19:00:10|380.3|378.38|379.89|377.97|380.3|378.38|379.47|377.55|0
1645210820000|2022-02-18 19:00:20|379.68|377.76|379.89|377.97|380.1|378.18|379.68|377.76|0
1645210830000|2022-02-18 19:00:30|379.47|377.55|380.3|378.38|380.4|378.48|379.47|377.55|0
1645210840000|2022-02-18 19:00:40|380.93|379.01|380.72|378.8|380.93|379.01|380.72|378.8|0
1645210850000|2022-02-18 19:00:50|380.1|378.18|379.47|377.55|380.1|378.18|379.47|377.55|0
1645210860000|2022-02-18 19:01:00|380.09|378.17|380.3|378.38|380.3|378.38|379.89|377.97|0
1645210870000|2022-02-18 19:01:10|380.72|378.8|380.72|378.8|380.93|379.01|380.72|378.8|0
1645210880000|2022-02-18 19:01:20|381.55|379.63|381.55|379.63|381.76|379.84|381.55|379.63|0
1645210890000|2022-02-18 19:01:30|381.76|379.84|382.39|380.47|382.39|380.47|381.35|379.43|0
1645210900000|2022-02-18 19:01:40|382.6|380.68|383.43|381.51|383.43|381.51|382.39|380.47|0
1645210910000|2022-02-18 19:01:50|384.06|382.14|384.06|382.14|384.48|382.56|384.06|382.14|0
1645210920000|2022-02-18 19:02:00|383.43|381.51|381.97|380.05|383.43|381.51|381.97|380.05|0
1645210930000|2022-02-18 19:02:10|381.55|379.63|382.18|380.26|382.18|380.26|381.55|379.63|0
1645210940000|2022-02-18 19:02:20|382.39|380.47|381.34|379.42|382.39|380.47|381.34|379.42|0
1645210950000|2022-02-18 19:02:30|382.07|380.15|381.55|379.63|382.07|380.15|381.14|379.22|0
1645210960000|2022-02-18 19:02:40|381.34|379.42|381.76|379.84|381.76|379.84|381.14|379.22|0
1645210970000|2022-02-18 19:02:50|381.97|380.05|382.6|380.68|382.6|380.68|381.76|379.84|0
1645210980000|2022-02-18 19:03:00|382.8|380.88|383.01|381.09|383.01|381.09|382.8|380.88|0
1645210990000|2022-02-18 19:03:10|383.22|381.3|382.8|380.88|383.43|381.51|382.8|380.88|0
1645211000000|2022-02-18 19:03:20|383.01|381.09|382.8|380.88|383.01|381.09|382.8|380.88|0
1645211010000|2022-02-18 19:03:30|382.39|380.47|382.6|380.68|383.01|381.09|382.39|380.47|0
1645211020000|2022-02-18 19:03:40|382.59|380.67|382.39|380.47|382.59|380.67|382.39|380.47|0
1645211030000|2022-02-18 19:03:50|382.18|380.26|381.97|380.05|382.18|380.26|381.97|380.05|0
1645211040000|2022-02-18 19:04:00|382.18|380.26|381.76|379.84|382.18|380.26|381.76|379.84|0
1645211050000|2022-02-18 19:04:10|382.18|380.26|381.97|380.05|382.39|380.47|381.97|380.05|0
1645211060000|2022-02-18 19:04:20|381.76|379.84|381.76|379.84|381.76|379.84|381.34|379.42|0
1645211070000|2022-02-18 19:04:30|381.97|380.05|382.18|380.26|382.18|380.26|381.97|380.05|0
1645211080000|2022-02-18 19:04:40|381.97|380.05|381.55|379.63|381.97|380.05|381.34|379.42|0
1645211090000|2022-02-18 19:04:50|381.97|380.05|381.97|380.05|382.18|380.26|381.97|380.05|0
1645211100000|2022-02-18 19:05:00|382.8|380.88|383.01|381.09|383.32|381.4|382.8|380.88|0
1645211110000|2022-02-18 19:05:10|383.43|381.51|383.01|381.09|383.64|381.72|383.01|381.09|0
1645211120000|2022-02-18 19:05:20|382.59|380.67|382.69|380.77|383.01|381.09|382.59|380.67|0
1645211130000|2022-02-18 19:05:30|382.59|380.67|383.01|381.09|383.22|381.3|382.59|380.67|0
1645211140000|2022-02-18 19:05:40|382.8|380.88|383.43|381.51|383.43|381.51|382.8|380.88|0
1645211150000|2022-02-18 19:05:50|383.22|381.3|382.8|380.88|383.22|381.3|382.8|380.88|0
1645211160000|2022-02-18 19:06:00|382.17|380.25|381.76|379.84|382.59|380.67|381.76|379.84|0
1645211170000|2022-02-18 19:06:10|381.23|379.31|380.51|378.59|381.23|379.31|380.3|378.38|0
1645211180000|2022-02-18 19:06:20|380.09|378.17|379.88|377.96|380.09|378.17|379.67|377.75|0
1645211190000|2022-02-18 19:06:30|379.67|377.75|378.63|376.71|379.67|377.75|378.63|376.71|0
1645211200000|2022-02-18 19:06:40|379.05|377.13|378.63|376.71|379.25|377.33|378.63|376.71|0
1645211210000|2022-02-18 19:06:50|378.84|376.92|378.42|376.5|378.84|376.92|378.31|376.39|0
1645211220000|2022-02-18 19:07:00|379.05|377.13|379.46|377.54|379.46|377.54|379.05|377.13|0
1645211230000|2022-02-18 19:07:10|378.84|376.92|379.05|377.13|379.05|377.13|378.84|376.92|0
1645211240000|2022-02-18 19:07:20|378.94|377.02|377.9|375.98|379.05|377.13|377.9|375.98|0
1645211250000|2022-02-18 19:07:30|378.01|376.09|377.8|375.88|378.21|376.29|377.8|375.88|0
1645211260000|2022-02-18 19:07:40|377.59|375.67|378.01|376.09|378.01|376.09|377.59|375.67|0
1645211270000|2022-02-18 19:07:50|378.42|376.5|377.8|375.88|378.42|376.5|377.8|375.88|0
1645211280000|2022-02-18 19:08:00|378|376.08|378.42|376.5|378.63|376.71|378|376.08|0
1645211290000|2022-02-18 19:08:10|378.84|376.92|379.25|377.33|379.25|377.33|378.84|376.92|0
1645211300000|2022-02-18 19:08:20|379.04|377.12|379.04|377.12|379.04|377.12|378.84|376.92|0
1645211310000|2022-02-18 19:08:30|378.84|376.92|379.25|377.33|379.25|377.33|378.84|376.92|0
1645211320000|2022-02-18 19:08:40|379.04|377.12|379.95|378.03|380.16|378.24|379.04|377.12|0
1645211330000|2022-02-18 19:08:50|380.16|378.24|380.57|378.65|380.57|378.65|380.16|378.24|0
1645211340000|2022-02-18 19:09:00|380.26|378.34|379.95|378.03|380.26|378.34|379.74|377.82|0
1645211350000|2022-02-18 19:09:10|380.16|378.24|380.57|378.65|380.78|378.86|380.16|378.24|0
1645211360000|2022-02-18 19:09:20|380.36|378.44|380.57|378.65|380.57|378.65|380.36|378.44|0
1645211370000|2022-02-18 19:09:30|380.16|378.24|379.74|377.82|380.16|378.24|379.74|377.82|0
1645211380000|2022-02-18 19:09:40|380.16|378.24|380.05|378.13|380.16|378.24|380.05|378.13|0
1645211390000|2022-02-18 19:09:50|379.53|377.61|379.84|377.92|379.95|378.03|379.53|377.61|0
1645211400000|2022-02-18 19:10:00|379.95|378.03|379.53|377.61|379.95|378.03|379.53|377.61|0
1645211410000|2022-02-18 19:10:10|379.12|377.2|379.53|377.61|379.53|377.61|378.7|376.78|0
1645211420000|2022-02-18 19:10:20|380.57|378.65|380.78|378.86|380.99|379.07|380.57|378.65|0
1645211430000|2022-02-18 19:10:30|381.82|379.9|381.61|379.69|382.02|380.1|381.61|379.69|0
1645211440000|2022-02-18 19:10:40|381.82|379.9|381.61|379.69|381.82|379.9|381.4|379.48|0
1645211450000|2022-02-18 19:10:50|381.4|379.48|381.61|379.69|381.61|379.69|381.4|379.48|0
1645211460000|2022-02-18 19:11:00|382.02|380.1|382.02|380.1|382.02|380.1|381.82|379.9|0
1645211470000|2022-02-18 19:11:10|381.82|379.9|381.61|379.69|381.82|379.9|381.4|379.48|0
1645211480000|2022-02-18 19:11:20|381.82|379.9|381.4|379.48|381.82|379.9|381.4|379.48|0
1645211490000|2022-02-18 19:11:30|381.5|379.58|381.4|379.48|381.5|379.58|380.98|379.06|0
1645211500000|2022-02-18 19:11:40|381.19|379.27|380.78|378.86|381.19|379.27|380.78|378.86|0
1645211510000|2022-02-18 19:11:50|380.98|379.06|381.4|379.48|381.61|379.69|380.98|379.06|0
1645211520000|2022-02-18 19:12:00|381.81|379.89|381.81|379.89|381.81|379.89|381.81|379.89|0
1645211530000|2022-02-18 19:12:10|382.02|380.1|381.61|379.69|382.02|380.1|381.61|379.69|0
1645211540000|2022-02-18 19:12:20|381.19|379.27|381.61|379.69|381.61|379.69|380.98|379.06|0
1645211560000|2022-02-18 19:12:40|381.81|379.89|382.23|380.31|382.44|380.52|381.81|379.89|0
1645211570000|2022-02-18 19:12:50|381.81|379.89|381.63|379.71|381.81|379.89|381.4|379.48|0
1645211580000|2022-02-18 19:13:00|381.42|379.5|381.63|379.71|381.63|379.71|381.42|379.5|0
1645211590000|2022-02-18 19:13:10|381.42|379.5|380.8|378.88|381.63|379.71|380.38|378.46|0
1645211600000|2022-02-18 19:13:20|381|379.08|381.21|379.29|381.42|379.5|381|379.08|0
1645211610000|2022-02-18 19:13:30|381|379.08|381|379.08|381|379.08|381|379.08|0
1645211620000|2022-02-18 19:13:40|380.8|378.88|380.59|378.67|380.8|378.88|380.59|378.67|0
1645211630000|2022-02-18 19:13:50|380.38|378.46|380.38|378.46|380.38|378.46|380.17|378.25|0
1645211640000|2022-02-18 19:14:00|380.59|378.67|380.38|378.46|380.59|378.67|380.38|378.46|0
1645211650000|2022-02-18 19:14:10|380.59|378.67|382.03|380.11|382.03|380.11|380.59|378.67|0
1645211660000|2022-02-18 19:14:20|381.92|380|381.61|379.69|381.92|380|381.61|379.69|0
1645211670000|2022-02-18 19:14:30|381.82|379.9|382.23|380.31|382.23|380.31|381.5|379.58|0
1645211680000|2022-02-18 19:14:40|382.03|380.11|382.13|380.21|382.23|380.31|382.03|380.11|0
1645211690000|2022-02-18 19:14:50|382.03|380.11|381.82|379.9|382.23|380.31|381.82|379.9|0
1645211700000|2022-02-18 19:15:00|382.03|380.11|381.4|379.48|382.03|380.11|381.4|379.48|0
1645211710000|2022-02-18 19:15:10|381.19|379.27|381.4|379.48|381.61|379.69|381.19|379.27|0
1645211720000|2022-02-18 19:15:20|381.19|379.27|382.03|380.11|382.03|380.11|381.19|379.27|0
1645211730000|2022-02-18 19:15:30|381.82|379.9|381.82|379.9|381.82|379.9|381.82|379.9|0
1645211740000|2022-02-18 19:15:40|382.02|380.1|382.65|380.73|382.65|380.73|382.02|380.1|0
1645211750000|2022-02-18 19:15:50|382.86|380.94|383.37|381.45|383.48|381.56|382.86|380.94|0
1645211760000|2022-02-18 19:16:00|383.9|381.98|386.4|384.48|386.4|384.48|383.9|381.98|0
1645211770000|2022-02-18 19:16:10|387.65|385.73|386.91|384.99|387.65|385.73|386.81|384.89|0
1645211780000|2022-02-18 19:16:20|386.19|384.27|386.4|384.48|386.4|384.48|386.19|384.27|0
1645211790000|2022-02-18 19:16:30|387.02|385.1|386.81|384.89|387.23|385.31|386.81|384.89|0
1645211800000|2022-02-18 19:16:40|386.6|384.68|387.54|385.62|387.54|385.62|386.4|384.48|0
1645211810000|2022-02-18 19:16:50|387.02|385.1|387.86|385.94|388.17|386.25|387.02|385.1|0
1645211820000|2022-02-18 19:17:00|387.96|386.04|388.06|386.14|388.06|386.14|387.44|385.52|0
1645211830000|2022-02-18 19:17:10|387.65|385.73|387.65|385.73|387.86|385.94|387.65|385.73|0
1645211840000|2022-02-18 19:17:20|387.54|385.62|388.27|386.35|388.27|386.35|387.54|385.62|0
1645211850000|2022-02-18 19:17:30|387.86|385.94|387.54|385.62|387.86|385.94|387.44|385.52|0
1645211860000|2022-02-18 19:17:40|387.86|385.94|387.65|385.73|387.86|385.94|387.65|385.73|0
1645211870000|2022-02-18 19:17:50|388.06|386.14|387.85|385.93|388.48|386.56|387.85|385.93|0
1645211880000|2022-02-18 19:18:00|388.37|386.45|389.32|387.4|389.53|387.61|388.37|386.45|0
1645211890000|2022-02-18 19:18:10|388.9|386.98|388.27|386.35|389.11|387.19|388.27|386.35|0
1645211900000|2022-02-18 19:18:20|388.06|386.14|388.27|386.35|388.27|386.35|387.85|385.93|0
1645211910000|2022-02-18 19:18:30|388.48|386.56|388.27|386.35|388.48|386.56|388.06|386.14|0
1645211920000|2022-02-18 19:18:40|388.69|386.77|388.69|386.77|388.69|386.77|388.48|386.56|0
1645211930000|2022-02-18 19:18:50|388.48|386.56|388.27|386.35|388.48|386.56|388.27|386.35|0
1645211940000|2022-02-18 19:19:00|388.06|386.14|388.9|386.98|388.9|386.98|388.06|386.14|0
1645211950000|2022-02-18 19:19:10|388.48|386.56|388.48|386.56|388.69|386.77|388.48|386.56|0
1645211960000|2022-02-18 19:19:20|389.11|387.19|388.9|386.98|389.11|387.19|388.69|386.77|0
1645211970000|2022-02-18 19:19:30|388.69|386.77|388.27|386.35|388.9|386.98|388.27|386.35|0
1645211980000|2022-02-18 19:19:40|388.37|386.45|388.48|386.56|388.48|386.56|388.37|386.45|0
1645211990000|2022-02-18 19:19:50|388.69|386.77|388.69|386.77|388.69|386.77|388.69|386.77|0
1645212000000|2022-02-18 19:20:00|388.9|386.98|387.95|386.03|388.9|386.98|387.85|385.93|0
1645212010000|2022-02-18 19:20:10|388.27|386.35|388.06|386.14|388.69|386.77|388.06|386.14|0
1645212020000|2022-02-18 19:20:20|389.11|387.19|388.9|386.98|389.11|387.19|388.9|386.98|0
1645212030000|2022-02-18 19:20:30|388.69|386.77|388.9|386.98|388.9|386.98|388.48|386.56|0
1645212040000|2022-02-18 19:20:40|389|387.08|389.11|387.19|389.11|387.19|388.9|386.98|0
1645212050000|2022-02-18 19:20:50|388.9|386.98|389.11|387.19|389.11|387.19|388.9|386.98|0
1645212060000|2022-02-18 19:21:00|388.9|386.98|390.15|388.23|390.15|388.23|388.9|386.98|0
1645212070000|2022-02-18 19:21:10|390.36|388.44|390.57|388.65|390.57|388.65|390.36|388.44|0
1645212080000|2022-02-18 19:21:20|390.36|388.44|390.57|388.65|390.57|388.65|390.36|388.44|0
1645212090000|2022-02-18 19:21:30|390.46|388.54|390.46|388.54|390.46|388.54|390.46|388.54|0
1645212100000|2022-02-18 19:21:40|390.57|388.65|390.57|388.65|390.57|388.65|390.25|388.33|0
1645212110000|2022-02-18 19:21:50|390.36|388.44|390.36|388.44|390.36|388.44|390.15|388.23|0
1645212120000|2022-02-18 19:22:00|390.57|388.65|390.57|388.65|390.57|388.65|390.36|388.44|0
1645212130000|2022-02-18 19:22:10|390.78|388.86|389.73|387.81|390.78|388.86|389.73|387.81|0
1645212140000|2022-02-18 19:22:20|389.94|388.02|389.62|387.7|390.15|388.23|389.62|387.7|0
1645212150000|2022-02-18 19:22:30|389.73|387.81|390.15|388.23|390.57|388.65|389.73|387.81|0
1645212160000|2022-02-18 19:22:40|390.36|388.44|390.36|388.44|390.36|388.44|390.36|388.44|0
1645212170000|2022-02-18 19:22:50|390.57|388.65|389.27|387.35|390.57|388.65|389.27|387.35|0
1645212180000|2022-02-18 19:23:00|389.06|387.14|390.1|388.18|390.31|388.39|389.06|387.14|0
1645212190000|2022-02-18 19:23:10|389.89|387.97|390.1|388.18|390.1|388.18|389.89|387.97|0
1645212200000|2022-02-18 19:23:20|390.52|388.6|390.31|388.39|390.52|388.6|390.31|388.39|0
1645212210000|2022-02-18 19:23:30|390.52|388.6|390.52|388.6|390.52|388.6|390.52|388.6|0
1645212220000|2022-02-18 19:23:40|390.31|388.39|391.57|389.65|391.57|389.65|390.31|388.39|0
1645212230000|2022-02-18 19:23:50|391.36|389.44|391.57|389.65|391.57|389.65|391.36|389.44|0
1645212240000|2022-02-18 19:24:00|391.78|389.86|392.63|390.71|392.63|390.71|391.57|389.65|0
1645212250000|2022-02-18 19:24:10|392.2|390.28|392.84|390.92|392.84|390.92|392.2|390.28|0
1645212260000|2022-02-18 19:24:20|393.05|391.13|393.05|391.13|393.05|391.13|392.63|390.71|0
1645212270000|2022-02-18 19:24:30|393.26|391.34|393.47|391.55|393.47|391.55|393.05|391.13|0
1645212280000|2022-02-18 19:24:40|393.89|391.97|394.52|392.6|394.73|392.81|393.89|391.97|0
1645212290000|2022-02-18 19:24:50|394.73|392.81|394.73|392.81|394.73|392.81|394.52|392.6|0
1645212300000|2022-02-18 19:25:00|394.52|392.6|395.15|393.23|395.36|393.44|394.52|392.6|0
1645212310000|2022-02-18 19:25:10|394.73|392.81|394.31|392.39|394.73|392.81|394.31|392.39|0
1645212320000|2022-02-18 19:25:20|394.1|392.18|393.89|391.97|394.1|392.18|393.68|391.76|0
1645212330000|2022-02-18 19:25:30|394.31|392.39|394.94|393.02|394.94|393.02|394.31|392.39|0
1645212340000|2022-02-18 19:25:40|394.73|392.81|394.31|392.39|394.94|393.02|394.31|392.39|0
1645212350000|2022-02-18 19:25:50|394.41|392.49|394.1|392.18|394.41|392.49|394.1|392.18|0
1645212360000|2022-02-18 19:26:00|393.68|391.76|393.68|391.76|393.68|391.76|393.68|391.76|0
1645212370000|2022-02-18 19:26:10|393.89|391.97|393.47|391.55|393.89|391.97|393.25|391.33|0
1645212380000|2022-02-18 19:26:20|393.04|391.12|393.25|391.33|393.25|391.33|393.04|391.12|0
1645212390000|2022-02-18 19:26:30|393.46|391.54|393.89|391.97|393.89|391.97|393.46|391.54|0
1645212400000|2022-02-18 19:26:40|393.68|391.76|393.68|391.76|393.68|391.76|393.25|391.33|0
1645212410000|2022-02-18 19:26:50|393.89|391.97|394.1|392.18|394.1|392.18|393.68|391.76|0
1645212420000|2022-02-18 19:27:00|393.89|391.97|394.31|392.39|394.31|392.39|393.46|391.54|0
1645212430000|2022-02-18 19:27:10|394.73|392.81|394.73|392.81|394.94|393.02|394.73|392.81|0
1645212440000|2022-02-18 19:27:20|394.31|392.39|394.1|392.18|394.31|392.39|394.1|392.18|0
1645212450000|2022-02-18 19:27:30|394.2|392.28|394.1|392.18|394.31|392.39|394.1|392.18|0
1645212460000|2022-02-18 19:27:40|393.88|391.96|394.31|392.39|394.31|392.39|393.56|391.64|0
1645212470000|2022-02-18 19:27:50|394.1|392.18|394.31|392.39|394.31|392.39|394.1|392.18|0
1645212480000|2022-02-18 19:28:00|394.73|392.81|395.04|393.12|395.04|393.12|394.52|392.6|0
1645212490000|2022-02-18 19:28:10|395.36|393.44|396.41|394.49|396.52|394.6|395.36|393.44|0
1645212500000|2022-02-18 19:28:20|396.84|394.92|397.26|395.34|397.26|395.34|396.84|394.92|0
1645212510000|2022-02-18 19:28:30|397.47|395.55|397.68|395.76|398.32|396.4|397.47|395.55|0
1645212520000|2022-02-18 19:28:40|397.47|395.55|399.16|397.24|399.16|397.24|397.47|395.55|0
1645212530000|2022-02-18 19:28:50|398.74|396.82|399.37|397.45|399.37|397.45|398.74|396.82|0
1645212540000|2022-02-18 19:29:00|399.16|397.24|400.01|398.09|400.01|398.09|399.16|397.24|0
1645212550000|2022-02-18 19:29:10|398.95|397.03|399.16|397.24|399.37|397.45|398.95|397.03|0
1645212560000|2022-02-18 19:29:20|398.53|396.61|398.53|396.61|398.53|396.61|398.53|396.61|0
1645212570000|2022-02-18 19:29:30|398.95|397.03|399.37|397.45|399.58|397.66|398.95|397.03|0
1645212580000|2022-02-18 19:29:40|400.22|398.3|398.74|396.82|400.22|398.3|398.74|396.82|0
1645212590000|2022-02-18 19:29:50|398.53|396.61|400.21|398.29|400.21|398.29|398.42|396.5|0
1645212600000|2022-02-18 19:30:00|397.93|396.01|397.93|396.01|397.93|396.01|397.93|396.01|0
1645212610000|2022-02-18 19:30:10|397.5|395.58|398.14|396.22|398.35|396.43|397.5|395.58|0
1645212620000|2022-02-18 19:30:20|399.49|397.57|399.06|397.14|399.49|397.57|399.06|397.14|0
1645212630000|2022-02-18 19:30:30|399.7|397.78|399.59|397.67|399.7|397.78|399.59|397.67|0
1645212640000|2022-02-18 19:30:40|400.01|398.09|399.91|397.99|400.12|398.2|399.91|397.99|0
1645212650000|2022-02-18 19:30:50|399.8|397.88|399.27|397.35|400.12|398.2|399.27|397.35|0
1645212660000|2022-02-18 19:31:00|399.49|397.57|399.49|397.57|399.49|397.57|399.49|397.57|0
1645212670000|2022-02-18 19:31:10|399.91|397.99|400.76|398.84|400.76|398.84|399.91|397.99|0
1645212680000|2022-02-18 19:31:20|401.18|399.26|401.18|399.26|401.18|399.26|400.76|398.84|0
1645212690000|2022-02-18 19:31:30|400.97|399.05|401.39|399.47|401.81|399.89|400.97|399.05|0
1645212700000|2022-02-18 19:31:40|401.81|399.89|402.45|400.53|402.87|400.95|401.81|399.89|0
1645212710000|2022-02-18 19:31:50|402.24|400.32|403.51|401.59|403.51|401.59|401.81|399.89|0
1645212720000|2022-02-18 19:32:00|404.36|402.44|403.51|401.59|404.36|402.44|403.51|401.59|0
1645212730000|2022-02-18 19:32:10|403.72|401.8|403.3|401.38|403.94|402.02|403.3|401.38|0
1645212740000|2022-02-18 19:32:20|403.51|401.59|403.94|402.02|403.94|402.02|403.51|401.59|0
1645212750000|2022-02-18 19:32:30|404.36|402.44|403.51|401.59|404.36|402.44|403.51|401.59|0
1645212760000|2022-02-18 19:32:40|403.3|401.38|403.72|401.8|403.72|401.8|403.3|401.38|0
1645212770000|2022-02-18 19:32:50|403.93|402.01|403.03|401.11|403.93|402.01|402.6|400.68|0
1645212780000|2022-02-18 19:33:00|402.81|400.89|403.03|401.11|403.03|401.11|402.81|400.89|0
1645212790000|2022-02-18 19:33:10|403.88|401.96|404.52|402.6|404.52|402.6|403.88|401.96|0
1645212800000|2022-02-18 19:33:20|403.67|401.75|402.81|400.89|403.67|401.75|402.81|400.89|0
1645212810000|2022-02-18 19:33:30|402.17|400.25|401.54|399.62|402.17|400.25|401.54|399.62|0
1645212820000|2022-02-18 19:33:40|401.43|399.51|401.75|399.83|401.96|400.04|401.43|399.51|0
1645212830000|2022-02-18 19:33:50|401.54|399.62|401.11|399.19|401.54|399.62|401.11|399.19|0
1645212840000|2022-02-18 19:34:00|400.9|398.98|400.79|398.87|400.9|398.98|400.68|398.76|0
1645212850000|2022-02-18 19:34:10|400.68|398.76|401.11|399.19|401.11|399.19|400.68|398.76|0
1645212860000|2022-02-18 19:34:20|401.96|400.04|401.32|399.4|401.96|400.04|401.32|399.4|0
1645212870000|2022-02-18 19:34:30|401.11|399.19|400.36|398.44|401.11|399.19|400.36|398.44|0
1645212880000|2022-02-18 19:34:40|400.47|398.55|400.47|398.55|400.47|398.55|400.05|398.13|0
1645212890000|2022-02-18 19:34:50|400.05|398.13|399.62|397.7|400.05|398.13|399.62|397.7|0
1645212900000|2022-02-18 19:35:00|400.05|398.13|399.3|397.38|400.05|398.13|399.2|397.28|0
1645212910000|2022-02-18 19:35:10|399.2|397.28|399.83|397.91|399.83|397.91|399.2|397.28|0
1645212920000|2022-02-18 19:35:20|399.51|397.59|398.87|396.95|399.51|397.59|398.35|396.43|0
1645212930000|2022-02-18 19:35:30|399.19|397.27|398.56|396.64|399.19|397.27|398.56|396.64|0
1645212940000|2022-02-18 19:35:40|398.35|396.43|398.13|396.21|398.66|396.74|398.13|396.21|0
1645212950000|2022-02-18 19:35:50|398.77|396.85|399.19|397.27|399.51|397.59|398.77|396.85|0
1645212960000|2022-02-18 19:36:00|399.62|397.7|399.83|397.91|399.83|397.91|399.62|397.7|0
1645212970000|2022-02-18 19:36:10|399.19|397.27|398.87|396.95|399.19|397.27|398.77|396.85|0
1645212980000|2022-02-18 19:36:20|398.98|397.06|399.41|397.49|399.41|397.49|398.98|397.06|0
1645212990000|2022-02-18 19:36:30|398.77|396.85|398.13|396.21|398.77|396.85|397.92|396|0
1645213000000|2022-02-18 19:36:40|397.71|395.79|397.38|395.46|397.71|395.79|397.38|395.46|0
1645213010000|2022-02-18 19:36:50|397.5|395.58|397.49|395.57|397.5|395.58|397.28|395.36|0
1645213020000|2022-02-18 19:37:00|397.28|395.36|396.86|394.94|397.49|395.57|396.86|394.94|0
1645213030000|2022-02-18 19:37:10|397.49|395.57|397.92|396|397.92|396|397.49|395.57|0
1645213040000|2022-02-18 19:37:20|397.71|395.79|397.28|395.36|397.92|396|397.28|395.36|0
1645213050000|2022-02-18 19:37:30|397.71|395.79|397.49|395.57|397.71|395.79|397.28|395.36|0
1645213060000|2022-02-18 19:37:40|397.71|395.79|397.07|395.15|397.71|395.79|396.65|394.73|0
1645213070000|2022-02-18 19:37:50|396.43|394.51|396.22|394.3|396.54|394.62|396.01|394.09|0
1645213080000|2022-02-18 19:38:00|396.43|394.51|397.29|395.37|397.5|395.58|396.43|394.51|0
1645213090000|2022-02-18 19:38:10|397.18|395.26|396.86|394.94|397.5|395.58|396.86|394.94|0
1645213100000|2022-02-18 19:38:20|396.97|395.05|397.08|395.16|397.08|395.16|396.65|394.73|0
1645213110000|2022-02-18 19:38:30|397.29|395.37|397.29|395.37|397.29|395.37|397.29|395.37|0
1645213120000|2022-02-18 19:38:40|397.08|395.16|396.86|394.94|397.08|395.16|396.65|394.73|0
1645213130000|2022-02-18 19:38:50|396.65|394.73|397.08|395.16|397.08|395.16|396.65|394.73|0
1645213140000|2022-02-18 19:39:00|396.23|394.31|396.23|394.31|396.44|394.52|395.81|393.89|0
1645213150000|2022-02-18 19:39:10|395.39|393.47|394.96|393.04|395.39|393.47|394.75|392.83|0
1645213160000|2022-02-18 19:39:20|395.39|393.47|394.54|392.62|395.39|393.47|394.54|392.62|0
1645213170000|2022-02-18 19:39:30|394.85|392.93|393.7|391.78|394.85|392.93|393.07|391.15|0
1645213180000|2022-02-18 19:39:40|394.12|392.2|393.7|391.78|394.12|392.2|393.49|391.57|0
1645213190000|2022-02-18 19:39:50|394.12|392.2|394.33|392.41|394.33|392.41|394.12|392.2|0
1645213200000|2022-02-18 19:40:00|394.12|392.2|394.12|392.2|394.12|392.2|394.12|392.2|0
1645213210000|2022-02-18 19:40:10|393.91|391.99|393.06|391.14|393.91|391.99|393.06|391.14|0
1645213220000|2022-02-18 19:40:20|392.85|390.93|392.85|390.93|392.85|390.93|392.22|390.3|0
1645213230000|2022-02-18 19:40:30|392.43|390.51|392.43|390.51|392.85|390.93|392.43|390.51|0
1645213240000|2022-02-18 19:40:40|392.32|390.4|392.64|390.72|392.64|390.72|392.01|390.09|0
1645213250000|2022-02-18 19:40:50|392.43|390.51|392.43|390.51|392.53|390.61|392.43|390.51|0
1645213260000|2022-02-18 19:41:00|392.64|390.72|391.8|389.88|392.64|390.72|391.8|389.88|0
1645213270000|2022-02-18 19:41:10|391.69|389.77|391.8|389.88|392.01|390.09|391.69|389.77|0
1645213280000|2022-02-18 19:41:20|391.38|389.46|392.43|390.51|392.43|390.51|391.38|389.46|0
1645213290000|2022-02-18 19:41:30|392.64|390.72|392.43|390.51|392.64|390.72|392.43|390.51|0
1645213300000|2022-02-18 19:41:40|392.22|390.3|393.27|391.35|393.27|391.35|392.22|390.3|0
1645213310000|2022-02-18 19:41:50|393.06|391.14|393.06|391.14|393.16|391.24|393.06|391.14|0
1645213320000|2022-02-18 19:42:00|393.69|391.77|393.69|391.77|393.91|391.99|393.69|391.77|0
1645213330000|2022-02-18 19:42:10|393.48|391.56|393.48|391.56|393.48|391.56|393.06|391.14|0
1645213340000|2022-02-18 19:42:20|393.8|391.88|394.33|392.41|394.33|392.41|393.8|391.88|0
1645213350000|2022-02-18 19:42:30|393.9|391.98|394.33|392.41|394.33|392.41|393.9|391.98|0
1645213360000|2022-02-18 19:42:40|394.12|392.2|394.54|392.62|394.54|392.62|393.9|391.98|0
1645213370000|2022-02-18 19:42:50|394.33|392.41|394.96|393.04|394.96|393.04|394.33|392.41|0
1645213380000|2022-02-18 19:43:00|395.17|393.25|394.54|392.62|395.17|393.25|394.54|392.62|0
1645213390000|2022-02-18 19:43:10|394.33|392.41|394.96|393.04|394.96|393.04|394.33|392.41|0
1645213400000|2022-02-18 19:43:20|394.54|392.62|393.48|391.56|394.54|392.62|393.48|391.56|0
1645213410000|2022-02-18 19:43:30|393.9|391.98|393.48|391.56|393.9|391.98|393.48|391.56|0
1645213420000|2022-02-18 19:43:40|393.27|391.35|393.27|391.35|393.27|391.35|393.06|391.14|0
1645213430000|2022-02-18 19:43:50|393.48|391.56|393.06|391.14|393.69|391.77|393.06|391.14|0
1645213440000|2022-02-18 19:44:00|392.43|390.51|391.8|389.88|392.43|390.51|391.8|389.88|0
1645213450000|2022-02-18 19:44:10|391.59|389.67|391.38|389.46|391.8|389.88|391.38|389.46|0
1645213460000|2022-02-18 19:44:20|391.17|389.25|391.17|389.25|391.38|389.46|391.17|389.25|0
1645213470000|2022-02-18 19:44:30|392.01|390.09|391.8|389.88|392.01|390.09|391.8|389.88|0
1645213480000|2022-02-18 19:44:40|391.16|389.24|391.38|389.46|391.8|389.88|391.16|389.24|0
1645213490000|2022-02-18 19:44:50|391.16|389.24|390.95|389.03|391.37|389.45|390.95|389.03|0
1645213500000|2022-02-18 19:45:00|391.16|389.24|391.37|389.45|391.59|389.67|391.16|389.24|0
1645213510000|2022-02-18 19:45:10|391.8|389.88|392.01|390.09|392.01|390.09|391.8|389.88|0
1645213520000|2022-02-18 19:45:20|391.8|389.88|392.64|390.72|392.64|390.72|391.8|389.88|0
1645213530000|2022-02-18 19:45:30|392.85|390.93|393.06|391.14|393.06|391.14|392.43|390.51|0
1645213540000|2022-02-18 19:45:40|392.43|390.51|392.43|390.51|392.43|390.51|392.22|390.3|0
1645213550000|2022-02-18 19:45:50|392.85|390.93|392.64|390.72|393.06|391.14|392.64|390.72|0
1645213560000|2022-02-18 19:46:00|392.43|390.51|393.27|391.35|393.27|391.35|392|390.08|0
1645213570000|2022-02-18 19:46:10|393.48|391.56|393.48|391.56|393.48|391.56|393.27|391.35|0
1645213580000|2022-02-18 19:46:20|392.64|390.72|393.37|391.45|393.37|391.45|392.64|390.72|0
1645213590000|2022-02-18 19:46:30|393.06|391.14|393.27|391.35|393.48|391.56|393.06|391.14|0
1645213600000|2022-02-18 19:46:40|393.06|391.14|392.85|390.93|393.06|391.14|392.85|390.93|0
1645213610000|2022-02-18 19:46:50|392.64|390.72|392.85|390.93|393.06|391.14|392.64|390.72|0
1645213620000|2022-02-18 19:47:00|392.64|390.72|392.64|390.72|392.64|390.72|392|390.08|0
1645213630000|2022-02-18 19:47:10|392|390.08|392|390.08|392.21|390.29|392|390.08|0
1645213640000|2022-02-18 19:47:20|392.21|390.29|392|390.08|392.21|390.29|392|390.08|0
1645213650000|2022-02-18 19:47:30|391.16|389.24|390.95|389.03|391.37|389.45|390.95|389.03|0
1645213660000|2022-02-18 19:47:40|390.53|388.61|390.53|388.61|390.74|388.82|390.53|388.61|0
1645213670000|2022-02-18 19:47:50|390.74|388.82|390.32|388.4|390.74|388.82|390.32|388.4|0
1645213680000|2022-02-18 19:48:00|390.53|388.61|390.95|389.03|390.95|389.03|390.53|388.61|0
1645213690000|2022-02-18 19:48:10|390.53|388.61|390.95|389.03|390.95|389.03|390.53|388.61|0
1645213700000|2022-02-18 19:48:20|391.37|389.45|392|390.08|392|390.08|391.37|389.45|0
1645213710000|2022-02-18 19:48:30|391.79|389.87|391.26|389.34|392|390.08|391.26|389.34|0
1645213720000|2022-02-18 19:48:40|391.16|389.24|390.53|388.61|391.16|389.24|390.53|388.61|0
1645213730000|2022-02-18 19:48:50|390.74|388.82|390.53|388.61|390.95|389.03|390.53|388.61|0
1645213740000|2022-02-18 19:49:00|390.95|389.03|392|390.08|392|390.08|390.74|388.82|0
1645213750000|2022-02-18 19:49:10|391.58|389.66|389.27|387.35|391.58|389.66|389.27|387.35|0
1645213760000|2022-02-18 19:49:20|389.69|387.77|389.06|387.14|389.69|387.77|389.06|387.14|0
1645213770000|2022-02-18 19:49:30|388.64|386.72|389.06|387.14|389.06|387.14|388.64|386.72|0
1645213780000|2022-02-18 19:49:40|388.64|386.72|389.06|387.14|389.06|387.14|388.64|386.72|0
1645213790000|2022-02-18 19:49:50|388.53|386.61|387.8|385.88|388.64|386.72|387.8|385.88|0
1645213800000|2022-02-18 19:50:00|387.9|385.98|387.69|385.77|387.9|385.98|387.38|385.46|0
1645213810000|2022-02-18 19:50:10|387.59|385.67|386.96|385.04|387.59|385.67|386.54|384.62|0
1645213820000|2022-02-18 19:50:20|387.17|385.25|387.38|385.46|387.38|385.46|386.96|385.04|0
1645213830000|2022-02-18 19:50:30|387.59|385.67|386.96|385.04|387.59|385.67|386.96|385.04|0
1645213840000|2022-02-18 19:50:40|386.54|384.62|387.38|385.46|387.38|385.46|386.54|384.62|0
1645213850000|2022-02-18 19:50:50|387.59|385.67|387.8|385.88|387.8|385.88|387.59|385.67|0
1645213860000|2022-02-18 19:51:00|388.01|386.09|389.27|387.35|389.27|387.35|388.01|386.09|0
1645213870000|2022-02-18 19:51:10|388.85|386.93|388.43|386.51|389.27|387.35|388.43|386.51|0
1645213880000|2022-02-18 19:51:20|388.01|386.09|388.01|386.09|388.22|386.3|388.01|386.09|0
1645213890000|2022-02-18 19:51:30|388.22|386.3|389.69|387.77|390.11|388.19|388.22|386.3|0
1645213900000|2022-02-18 19:51:40|390.32|388.4|390.32|388.4|390.32|388.4|390.32|388.4|0
1645213910000|2022-02-18 19:51:50|390.74|388.82|390.32|388.4|390.95|389.03|389.9|387.98|0
1645213920000|2022-02-18 19:52:00|390.53|388.61|390.74|388.82|390.74|388.82|390.53|388.61|0
1645213930000|2022-02-18 19:52:10|391.16|389.24|391.16|389.24|391.16|389.24|390.95|389.03|0
1645213940000|2022-02-18 19:52:20|390.74|388.82|389.68|387.76|390.74|388.82|389.68|387.76|0
1645213950000|2022-02-18 19:52:30|389.89|387.97|390.42|388.5|390.42|388.5|389.89|387.97|0
1645213960000|2022-02-18 19:52:40|390.73|388.81|390.94|389.02|391.16|389.24|390.52|388.6|0
1645213970000|2022-02-18 19:52:50|390.52|388.6|390.52|388.6|390.52|388.6|390.31|388.39|0
1645213980000|2022-02-18 19:53:00|390.31|388.39|390.73|388.81|390.94|389.02|390.31|388.39|0
1645213990000|2022-02-18 19:53:10|390.1|388.18|390.31|388.39|390.31|388.39|390.1|388.18|0
1645214000000|2022-02-18 19:53:20|389.68|387.76|389.89|387.97|389.89|387.97|389.68|387.76|0
1645214010000|2022-02-18 19:53:30|390.31|388.39|390.1|388.18|390.41|388.49|390.1|388.18|0
1645214020000|2022-02-18 19:53:40|390.31|388.39|390.1|388.18|390.31|388.39|390.1|388.18|0
1645214030000|2022-02-18 19:53:50|390.31|388.39|391.57|389.65|391.57|389.65|390.31|388.39|0
1645214040000|2022-02-18 19:54:00|391.36|389.44|392.21|390.29|392.21|390.29|390.73|388.81|0
1645214050000|2022-02-18 19:54:10|392|390.08|393.89|391.97|393.89|391.97|392|390.08|0
1645214060000|2022-02-18 19:54:20|394.95|393.03|397.69|395.77|397.69|395.77|394.95|393.03|0
1645214070000|2022-02-18 19:54:30|398.11|396.19|399.6|397.68|399.6|397.68|398.11|396.19|0
1645214080000|2022-02-18 19:54:40|398.11|396.19|397.9|395.98|398.96|397.04|397.9|395.98|0
1645214090000|2022-02-18 19:54:50|398.33|396.41|400.23|398.31|400.23|398.31|398.33|396.41|0
1645214100000|2022-02-18 19:55:00|400.66|398.74|399.81|397.89|400.66|398.74|399.17|397.25|0
1645214110000|2022-02-18 19:55:10|401.29|399.37|399.81|397.89|401.29|399.37|399.81|397.89|0
1645214120000|2022-02-18 19:55:20|400.23|398.31|400.66|398.74|400.66|398.74|400.23|398.31|0
1645214130000|2022-02-18 19:55:30|400.23|398.31|400.44|398.52|400.66|398.74|400.23|398.31|0
1645214140000|2022-02-18 19:55:40|400.87|398.95|401.93|400.01|401.93|400.01|400.87|398.95|0
1645214150000|2022-02-18 19:55:50|402.14|400.22|403.2|401.28|403.41|401.49|402.14|400.22|0
1645214160000|2022-02-18 19:56:00|402.78|400.86|403.63|401.71|403.63|401.71|402.56|400.64|0
1645214170000|2022-02-18 19:56:10|403.41|401.49|403.84|401.92|403.84|401.92|403.2|401.28|0
1645214180000|2022-02-18 19:56:20|402.56|400.64|402.14|400.22|402.56|400.64|402.14|400.22|0
1645214190000|2022-02-18 19:56:30|401.71|399.79|402.99|401.07|402.99|401.07|401.71|399.79|0
1645214200000|2022-02-18 19:56:40|402.56|400.64|402.78|400.86|402.78|400.86|402.56|400.64|0
1645214210000|2022-02-18 19:56:50|402.99|401.07|402.35|400.43|402.99|401.07|402.14|400.22|0
1645214220000|2022-02-18 19:57:00|402.45|400.53|402.56|400.64|402.56|400.64|402.03|400.11|0
1645214230000|2022-02-18 19:57:10|401.71|399.79|400.1|398.18|401.82|399.9|400.1|398.18|0
1645214240000|2022-02-18 19:57:20|399.46|397.54|400.51|398.59|400.51|398.59|399.46|397.54|0
1645214250000|2022-02-18 19:57:30|400.3|398.38|398.39|396.47|400.73|398.81|398.39|396.47|0
1645214260000|2022-02-18 19:57:40|398.18|396.26|397.33|395.41|398.18|396.26|397.12|395.2|0
1645214270000|2022-02-18 19:57:50|397.75|395.83|397.75|395.83|397.75|395.83|397.33|395.41|0
1645214280000|2022-02-18 19:58:00|397.97|396.05|397.54|395.62|398.6|396.68|397.54|395.62|0
1645214290000|2022-02-18 19:58:10|397.97|396.05|397.75|395.83|397.97|396.05|397.12|395.2|0
1645214300000|2022-02-18 19:58:20|398.18|396.26|397.75|395.83|398.39|396.47|397.75|395.83|0
1645214310000|2022-02-18 19:58:30|397.97|396.05|398.81|396.89|398.81|396.89|397.97|396.05|0
1645214320000|2022-02-18 19:58:40|399.66|397.74|400.72|398.8|400.72|398.8|399.66|397.74|0
1645214330000|2022-02-18 19:58:50|401.25|399.33|400.09|398.17|401.25|399.33|400.09|398.17|0
1645214340000|2022-02-18 19:59:00|399.87|397.95|399.66|397.74|400.09|398.17|399.66|397.74|0
1645214350000|2022-02-18 19:59:10|400.51|398.59|401.57|399.65|401.57|399.65|400.51|398.59|0
1645214360000|2022-02-18 19:59:20|401.36|399.44|401.36|399.44|401.36|399.44|400.72|398.8|0
1645214370000|2022-02-18 19:59:30|400.94|399.02|401.57|399.65|401.79|399.87|400.94|399.02|0
1645214380000|2022-02-18 19:59:40|401.89|399.97|402|400.08|402|400.08|401.79|399.87|0
1645214390000|2022-02-18 19:59:50|401.79|399.87|401.57|399.65|401.79|399.87|400.72|398.8|0
1645214400000|2022-02-18 20:00:00|402|400.08|402.95|401.03|403.06|401.14|402|400.08|0
1645214410000|2022-02-18 20:00:10|402.42|400.5|402.21|400.29|402.85|400.93|402.21|400.29|0
1645214420000|2022-02-18 20:00:20|401.79|399.87|402|400.08|402|400.08|401.36|399.44|0
1645214430000|2022-02-18 20:00:30|403.49|401.57|404.34|402.42|404.34|402.42|403.49|401.57|0
1645214440000|2022-02-18 20:00:40|404.55|402.63|406.47|404.55|406.47|404.55|404.55|402.63|0
1645214450000|2022-02-18 20:00:50|405.83|403.91|404.98|403.06|405.83|403.91|404.34|402.42|0
1645214460000|2022-02-18 20:01:00|403.91|401.99|404.13|402.21|404.55|402.63|403.91|401.99|0
1645214470000|2022-02-18 20:01:10|404.34|402.42|403.91|401.99|404.55|402.63|403.91|401.99|0
1645214480000|2022-02-18 20:01:20|404.77|402.85|404.98|403.06|404.98|403.06|403.91|401.99|0
1645214490000|2022-02-18 20:01:30|405.19|403.27|404.98|403.06|405.19|403.27|404.98|403.06|0
1645214500000|2022-02-18 20:01:40|404.77|402.85|404.98|403.06|405.51|403.59|404.77|402.85|0
1645214510000|2022-02-18 20:01:50|404.55|402.63|404.98|403.06|404.98|403.06|404.55|402.63|0
1645214520000|2022-02-18 20:02:00|405.83|403.91|404.34|402.42|405.83|403.91|404.34|402.42|0
1645214530000|2022-02-18 20:02:10|405.4|403.48|406.04|404.12|406.04|404.12|405.4|403.48|0
1645214540000|2022-02-18 20:02:20|405.62|403.7|405.83|403.91|406.04|404.12|405.62|403.7|0
1645214550000|2022-02-18 20:02:30|405.62|403.7|405.83|403.91|405.83|403.91|405.62|403.7|0
1645214560000|2022-02-18 20:02:40|408.18|406.26|406.9|404.98|408.18|406.26|406.9|404.98|0
1645214570000|2022-02-18 20:02:50|406.26|404.34|406.04|404.12|406.36|404.44|405.93|404.01|0
1645214580000|2022-02-18 20:03:00|406.47|404.55|405.4|403.48|406.47|404.55|405.4|403.48|0
1645214590000|2022-02-18 20:03:10|405.62|403.7|405.4|403.48|405.72|403.8|405.4|403.48|0
1645214600000|2022-02-18 20:03:20|405.76|403.84|404.65|402.73|405.76|403.84|404.65|402.73|0
1645214610000|2022-02-18 20:03:30|404.87|402.95|405.29|403.37|405.29|403.37|404.87|402.95|0
1645214620000|2022-02-18 20:03:40|405.08|403.16|404.44|402.52|405.29|403.37|404.44|402.52|0
1645214630000|2022-02-18 20:03:50|403.16|401.24|402.8|400.88|403.86|401.94|402.52|400.6|0
1645214640000|2022-02-18 20:04:00|402.58|400.66|402.37|400.45|402.8|400.88|402.37|400.45|0
1645214650000|2022-02-18 20:04:10|402.8|400.88|400.67|398.75|402.8|400.88|400.67|398.75|0
1645214660000|2022-02-18 20:04:20|399.82|397.9|397.91|395.99|399.82|397.9|397.91|395.99|0
1645214670000|2022-02-18 20:04:30|398.12|396.2|398.54|396.62|398.75|396.83|398.12|396.2|0
1645214680000|2022-02-18 20:04:40|398.12|396.2|399.39|397.47|399.39|397.47|398.12|396.2|0
1645214690000|2022-02-18 20:04:50|399.18|397.26|399.39|397.47|399.6|397.68|399.18|397.26|0
1645214700000|2022-02-18 20:05:00|399.18|397.26|400.24|398.32|400.88|398.96|399.18|397.26|0
1645214710000|2022-02-18 20:05:10|400.03|398.11|400.45|398.53|400.45|398.53|400.03|398.11|0
1645214720000|2022-02-18 20:05:20|401.52|399.6|401.3|399.38|401.52|399.6|401.09|399.17|0
1645214730000|2022-02-18 20:05:30|401.94|400.02|401.94|400.02|401.94|400.02|401.94|400.02|0
1645214740000|2022-02-18 20:05:40|401.73|399.81|400.67|398.75|401.73|399.81|400.67|398.75|0
1645214750000|2022-02-18 20:05:50|400.45|398.53|400.98|399.06|400.98|399.06|400.45|398.53|0
1645214760000|2022-02-18 20:06:00|400.88|398.96|400.55|398.63|400.88|398.96|400.45|398.53|0
1645214770000|2022-02-18 20:06:10|399.18|397.26|397.69|395.77|399.18|397.26|397.69|395.77|0
1645214780000|2022-02-18 20:06:20|396.63|394.71|397.69|395.77|397.69|395.77|396.63|394.71|0
1645214790000|2022-02-18 20:06:30|397.27|395.35|397.69|395.77|397.69|395.77|397.27|395.35|0
1645214800000|2022-02-18 20:06:40|397.9|395.98|397.69|395.77|398|396.08|397.69|395.77|0
1645214810000|2022-02-18 20:06:50|397.48|395.56|398.33|396.41|398.33|396.41|397.48|395.56|0
1645214820000|2022-02-18 20:07:00|398.11|396.19|396.42|394.5|398.11|396.19|396.42|394.5|0
1645214830000|2022-02-18 20:07:10|396.52|394.6|395.99|394.07|396.52|394.6|395.88|393.96|0
1645214840000|2022-02-18 20:07:20|396.21|394.29|396.21|394.29|396.21|394.29|395.99|394.07|0
1645214850000|2022-02-18 20:07:30|395.15|393.23|395.57|393.65|395.99|394.07|395.15|393.23|0
1645214860000|2022-02-18 20:07:40|395.36|393.44|394.3|392.38|395.36|393.44|394.3|392.38|0
1645214870000|2022-02-18 20:07:50|394.72|392.8|395.99|394.07|395.99|394.07|394.72|392.8|0
1645214880000|2022-02-18 20:08:00|395.88|393.96|395.57|393.65|395.88|393.96|395.36|393.44|0
1645214890000|2022-02-18 20:08:10|395.15|393.23|394.72|392.8|395.15|393.23|394.51|392.59|0
1645214900000|2022-02-18 20:08:20|394.09|392.17|393.24|391.32|394.09|392.17|393.24|391.32|0
1645214910000|2022-02-18 20:08:30|392.82|390.9|392.61|390.69|392.82|390.9|392.18|390.26|0
1645214920000|2022-02-18 20:08:40|391.97|390.05|391.97|390.05|391.97|390.05|391.55|389.63|0
1645214930000|2022-02-18 20:08:50|392.18|390.26|392.18|390.26|393.24|391.32|392.18|390.26|0
1645214940000|2022-02-18 20:09:00|392.5|390.58|392.61|390.69|392.92|391|392.5|390.58|0
1645214950000|2022-02-18 20:09:10|392.39|390.47|392.61|390.69|392.61|390.69|392.39|390.47|0
1645214960000|2022-02-18 20:09:20|393.03|391.11|392.82|390.9|393.45|391.53|392.82|390.9|0
1645214970000|2022-02-18 20:09:30|392.92|391|394.94|393.02|394.94|393.02|392.92|391|0
1645214980000|2022-02-18 20:09:40|395.26|393.34|395.16|393.24|395.26|393.34|394.94|393.02|0
1645214990000|2022-02-18 20:09:50|396|394.08|395.79|393.87|396|394.08|395.79|393.87|0
1645215000000|2022-02-18 20:10:00|396.21|394.29|395.79|393.87|396.42|394.5|395.79|393.87|0
1645215010000|2022-02-18 20:10:10|397.06|395.14|400.02|398.1|400.02|398.1|397.06|395.14|0
1645215020000|2022-02-18 20:10:20|401.08|399.16|399.38|397.46|401.08|399.16|399.38|397.46|0
1645215030000|2022-02-18 20:10:30|399.81|397.89|399.81|397.89|400.23|398.31|399.49|397.57|0
1645215040000|2022-02-18 20:10:40|400.02|398.1|401.08|399.16|401.5|399.58|400.02|398.1|0
1645215050000|2022-02-18 20:10:50|399.81|397.89|400.65|398.73|400.65|398.73|399.81|397.89|0
1645215060000|2022-02-18 20:11:00|400.02|398.1|398.75|396.83|400.23|398.31|398.75|396.83|0
1645215070000|2022-02-18 20:11:10|398.32|396.4|397.69|395.77|398.32|396.4|397.27|395.35|0
1645215080000|2022-02-18 20:11:20|397.27|395.35|397.69|395.77|397.69|395.77|397.05|395.13|0
1645215090000|2022-02-18 20:11:30|396.84|394.92|396|394.08|396.84|394.92|395.79|393.87|0
1645215100000|2022-02-18 20:11:40|395.79|393.87|395.15|393.23|395.79|393.87|394.94|393.02|0
1645215110000|2022-02-18 20:11:50|395.79|393.87|395.58|393.66|396.21|394.29|395.58|393.66|0
1645215120000|2022-02-18 20:12:00|396|394.08|396.42|394.5|397.16|395.24|396|394.08|0
1645215130000|2022-02-18 20:12:10|395.15|393.23|394.1|392.18|395.15|393.23|394.1|392.18|0
1645215140000|2022-02-18 20:12:20|394.52|392.6|394.52|392.6|394.94|393.02|394.52|392.6|0
1645215150000|2022-02-18 20:12:30|393.68|391.76|392.62|390.7|393.68|391.76|392.62|390.7|0
1645215160000|2022-02-18 20:12:40|393.04|391.12|393.25|391.33|393.68|391.76|393.04|391.12|0
1645215170000|2022-02-18 20:12:50|391.99|390.07|392.62|390.7|392.83|390.91|391.99|390.07|0
1645215180000|2022-02-18 20:13:00|392.83|390.91|393.68|391.76|393.68|391.76|392.83|390.91|0
1645215190000|2022-02-18 20:13:10|393.04|391.12|392.41|390.49|393.04|391.12|392.41|390.49|0
1645215200000|2022-02-18 20:13:20|392.51|390.59|391.99|390.07|392.62|390.7|391.99|390.07|0
1645215210000|2022-02-18 20:13:30|392.41|390.49|391.36|389.44|392.62|390.7|391.36|389.44|0
1645215220000|2022-02-18 20:13:40|392.2|390.28|391.36|389.44|392.2|390.28|391.36|389.44|0
1645215230000|2022-02-18 20:13:50|391.78|389.86|390.89|388.97|391.78|389.86|390.89|388.97|0
1645215240000|2022-02-18 20:14:00|391.1|389.18|392.29|390.37|392.86|390.94|391.1|389.18|0
1645215250000|2022-02-18 20:14:10|391.87|389.95|393.55|391.63|393.55|391.63|391.87|389.95|0
1645215260000|2022-02-18 20:14:20|393.76|391.84|392.77|390.85|393.76|391.84|392.67|390.75|0
1645215270000|2022-02-18 20:14:30|392.04|390.12|393.09|391.17|393.31|391.39|392.04|390.12|0
1645215280000|2022-02-18 20:14:40|394.36|392.44|394.99|393.07|394.99|393.07|394.36|392.44|0
1645215290000|2022-02-18 20:14:50|394.78|392.86|393.3|391.38|394.78|392.86|393.3|391.38|0
1645215300000|2022-02-18 20:15:00|393.09|391.17|392.46|390.54|393.73|391.81|392.46|390.54|0
1645215310000|2022-02-18 20:15:10|392.88|390.96|394.15|392.23|394.15|392.23|392.88|390.96|0
1645215320000|2022-02-18 20:15:20|394.57|392.65|395.62|393.7|395.62|393.7|394.57|392.65|0
1645215330000|2022-02-18 20:15:30|395.2|393.28|394.99|393.07|395.2|393.28|394.57|392.65|0
1645215340000|2022-02-18 20:15:40|394.78|392.86|394.36|392.44|394.78|392.86|394.15|392.23|0
1645215350000|2022-02-18 20:15:50|394.15|392.23|394.15|392.23|394.15|392.23|393.94|392.02|0
1645215360000|2022-02-18 20:16:00|394.36|392.44|392.46|390.54|394.36|392.44|392.46|390.54|0
1645215370000|2022-02-18 20:16:10|392.88|390.96|393.3|391.38|393.72|391.8|392.88|390.96|0
1645215380000|2022-02-18 20:16:20|393.51|391.59|395.41|393.49|395.41|393.49|393.51|391.59|0
1645215390000|2022-02-18 20:16:30|394.57|392.65|394.99|393.07|394.99|393.07|394.57|392.65|0
1645215400000|2022-02-18 20:16:40|394.78|392.86|393.93|392.01|394.78|392.86|393.72|391.8|0
1645215410000|2022-02-18 20:16:50|393.72|391.8|393.51|391.59|393.72|391.8|393.3|391.38|0
1645215420000|2022-02-18 20:17:00|394.57|392.65|394.78|392.86|394.99|393.07|394.57|392.65|0
1645215430000|2022-02-18 20:17:10|394.14|392.22|392.04|390.12|394.14|392.22|392.04|390.12|0
1645215440000|2022-02-18 20:17:20|392.88|390.96|392.46|390.54|393.72|391.8|392.46|390.54|0
1645215450000|2022-02-18 20:17:30|392.88|390.96|391.62|389.7|392.88|390.96|391.62|389.7|0
1645215460000|2022-02-18 20:17:40|392.56|390.64|392.88|390.96|392.88|390.96|392.56|390.64|0
1645215470000|2022-02-18 20:17:50|393.3|391.38|392.67|390.75|393.3|391.38|392.67|390.75|0
1645215480000|2022-02-18 20:18:00|391.83|389.91|392.77|390.85|392.98|391.06|391.83|389.91|0
1645215490000|2022-02-18 20:18:10|392.88|390.96|392.88|390.96|393.09|391.17|392.88|390.96|0
1645215500000|2022-02-18 20:18:20|392.67|390.75|392.46|390.54|392.67|390.75|392.14|390.22|0
1645215510000|2022-02-18 20:18:30|392.25|390.33|391.41|389.49|392.25|390.33|391.41|389.49|0
1645215520000|2022-02-18 20:18:40|392.04|390.12|392.25|390.33|392.88|390.96|392.04|390.12|0
1645215530000|2022-02-18 20:18:50|392.04|390.12|392.67|390.75|392.67|390.75|391.83|389.91|0
1645215540000|2022-02-18 20:19:00|391.62|389.7|389.94|388.02|391.93|390.01|389.94|388.02|0
1645215550000|2022-02-18 20:19:10|389.31|387.39|388.47|386.55|389.31|387.39|388.36|386.44|0
1645215560000|2022-02-18 20:19:20|388.68|386.76|388.89|386.97|388.89|386.97|388.26|386.34|0
1645215570000|2022-02-18 20:19:30|389.1|387.18|388.26|386.34|389.31|387.39|388.26|386.34|0
1645215580000|2022-02-18 20:19:40|387|385.08|385.33|383.41|387|385.08|384.7|382.78|0
1645215590000|2022-02-18 20:19:50|386.16|384.24|384.91|382.99|386.16|384.24|384.91|382.99|0
1645215600000|2022-02-18 20:20:00|384.7|382.78|386.16|384.24|386.16|384.24|384.7|382.78|0
1645215610000|2022-02-18 20:20:10|386.37|384.45|385.74|383.82|386.37|384.45|385.74|383.82|0
1645215620000|2022-02-18 20:20:20|386.16|384.24|385.95|384.03|386.26|384.34|385.95|384.03|0
1645215630000|2022-02-18 20:20:30|385.54|383.62|385.74|383.82|385.74|383.82|385.33|383.41|0
1645215640000|2022-02-18 20:20:40|385.95|384.03|387.21|385.29|388.05|386.13|385.95|384.03|0
1645215650000|2022-02-18 20:20:50|387.42|385.5|387.42|385.5|387.73|385.81|387.42|385.5|0
1645215660000|2022-02-18 20:21:00|387.84|385.92|387.63|385.71|387.84|385.92|387.21|385.29|0
1645215670000|2022-02-18 20:21:10|388.47|386.55|388.05|386.13|388.47|386.55|387.63|385.71|0
1645215680000|2022-02-18 20:21:20|387.73|385.81|389.09|387.17|389.09|387.17|387.63|385.71|0
1645215690000|2022-02-18 20:21:30|388.67|386.75|388.05|386.13|388.67|386.75|387.84|385.92|0
1645215700000|2022-02-18 20:21:40|388.67|386.75|386.58|384.66|388.67|386.75|386.58|384.66|0
1645215710000|2022-02-18 20:21:50|386.37|384.45|386.16|384.24|386.37|384.45|385.74|383.82|0
1645215720000|2022-02-18 20:22:00|385.95|384.03|384.7|382.78|385.95|384.03|384.49|382.57|0
1645215730000|2022-02-18 20:22:10|384.49|382.57|384.49|382.57|384.49|382.57|383.44|381.52|0
1645215740000|2022-02-18 20:22:20|383.65|381.73|383.03|381.11|383.65|381.73|383.03|381.11|0
1645215750000|2022-02-18 20:22:30|383.65|381.73|384.38|382.46|384.59|382.67|383.65|381.73|0
1645215760000|2022-02-18 20:22:40|385.29|383.37|386.34|384.42|386.34|384.42|385.29|383.37|0
1645215770000|2022-02-18 20:22:50|386.13|384.21|385.5|383.58|386.13|384.21|385.5|383.58|0
1645215780000|2022-02-18 20:23:00|384.87|382.95|384.25|382.33|384.87|382.95|384.04|382.12|0
1645215790000|2022-02-18 20:23:10|384.67|382.75|384.35|382.43|384.67|382.75|383.83|381.91|0
1645215800000|2022-02-18 20:23:20|384.14|382.22|385.5|383.58|385.5|383.58|383.93|382.01|0
1645215810000|2022-02-18 20:23:30|384.97|383.05|384.25|382.33|384.97|383.05|384.04|382.12|0
1645215820000|2022-02-18 20:23:40|384.04|382.12|383.83|381.91|384.87|382.95|383.83|381.91|0
1645215830000|2022-02-18 20:23:50|384.04|382.12|385.08|383.16|385.08|383.16|384.04|382.12|0
1645215840000|2022-02-18 20:24:00|384.67|382.75|385.29|383.37|385.29|383.37|384.67|382.75|0
1645215850000|2022-02-18 20:24:10|385.08|383.16|385.5|383.58|385.5|383.58|385.08|383.16|0
1645215860000|2022-02-18 20:24:20|385.29|383.37|385.71|383.79|385.92|384|385.29|383.37|0
1645215870000|2022-02-18 20:24:30|385.92|384|386.12|384.2|386.22|384.3|385.92|384|0
1645215880000|2022-02-18 20:24:40|386.22|384.3|386.96|385.04|387.59|385.67|386.22|384.3|0
1645215890000|2022-02-18 20:24:50|386.33|384.41|386.33|384.41|386.33|384.41|386.12|384.2|0
1645215900000|2022-02-18 20:25:00|386.12|384.2|384.66|382.74|386.12|384.2|384.66|382.74|0
1645215910000|2022-02-18 20:25:10|386.12|384.2|385.08|383.16|386.12|384.2|385.08|383.16|0
1645215920000|2022-02-18 20:25:20|385.29|383.37|386.12|384.2|386.54|384.62|385.29|383.37|0
1645215930000|2022-02-18 20:25:30|386.33|384.41|385.91|383.99|386.33|384.41|385.91|383.99|0
1645215940000|2022-02-18 20:25:40|386.33|384.41|385.29|383.37|386.33|384.41|385.29|383.37|0
1645215950000|2022-02-18 20:25:50|385.08|383.16|385.5|383.58|385.5|383.58|384.25|382.33|0
1645215960000|2022-02-18 20:26:00|385.71|383.79|385.5|383.58|385.71|383.79|384.45|382.53|0
1645215970000|2022-02-18 20:26:10|386.54|384.62|385.5|383.58|386.54|384.62|385.08|383.16|0
1645215980000|2022-02-18 20:26:20|386.12|384.2|385.08|383.16|386.12|384.2|385.08|383.16|0
1645215990000|2022-02-18 20:26:30|384.66|382.74|384.45|382.53|384.66|382.74|384.45|382.53|0
1645216000000|2022-02-18 20:26:40|384.87|382.95|385.5|383.58|385.5|383.58|384.87|382.95|0
1645216010000|2022-02-18 20:26:50|385.7|383.78|385.5|383.58|385.91|383.99|385.5|383.58|0
1645216020000|2022-02-18 20:27:00|385.08|383.16|385.7|383.78|385.7|383.78|384.55|382.63|0
1645216030000|2022-02-18 20:27:10|385.91|383.99|385.91|383.99|386.12|384.2|385.91|383.99|0
1645216040000|2022-02-18 20:27:20|386.85|384.93|387.17|385.25|387.17|385.25|385.91|383.99|0
1645216050000|2022-02-18 20:27:30|388.21|386.29|388|386.08|388.63|386.71|388|386.08|0
1645216060000|2022-02-18 20:27:40|388.52|386.6|387.79|385.87|388.52|386.6|387.79|385.87|0
1645216070000|2022-02-18 20:27:50|386.54|384.62|386.54|384.62|386.54|384.62|386.22|384.3|0
1645216080000|2022-02-18 20:28:00|387.16|385.24|388.84|386.92|388.84|386.92|387.16|385.24|0
1645216090000|2022-02-18 20:28:10|388.42|386.5|387.37|385.45|388.42|386.5|387.37|385.45|0
1645216100000|2022-02-18 20:28:20|388.21|386.29|387.58|385.66|388.21|386.29|387.58|385.66|0
1645216110000|2022-02-18 20:28:30|388|386.08|387.16|385.24|388|386.08|387.16|385.24|0
1645216120000|2022-02-18 20:28:40|387.37|385.45|386.95|385.03|387.58|385.66|386.95|385.03|0
1645216130000|2022-02-18 20:28:50|386.75|384.83|386.64|384.72|387.16|385.24|386.64|384.72|0
1645216140000|2022-02-18 20:29:00|385.91|383.99|385.7|383.78|385.91|383.99|385.08|383.16|0
1645216150000|2022-02-18 20:29:10|385.49|383.57|386.54|384.62|386.54|384.62|385.49|383.57|0
1645216160000|2022-02-18 20:29:20|386.75|384.83|386.33|384.41|387.58|385.66|386.33|384.41|0
1645216170000|2022-02-18 20:29:30|386.12|384.2|384.87|382.95|386.12|384.2|384.24|382.32|0
1645216180000|2022-02-18 20:29:40|384.66|382.74|383.82|381.9|384.66|382.74|383.82|381.9|0
1645216190000|2022-02-18 20:29:50|383.41|381.49|383.2|381.28|383.82|381.9|382.78|380.86|0
1645216200000|2022-02-18 20:30:00|383.41|381.49|381.54|379.62|383.41|381.49|381.22|379.3|0
1645216210000|2022-02-18 20:30:10|382.37|380.45|381.33|379.41|382.37|380.45|381.33|379.41|0
1645216220000|2022-02-18 20:30:20|380.91|378.99|379.87|377.95|380.91|378.99|379.87|377.95|0
1645216230000|2022-02-18 20:30:30|380.08|378.16|380.08|378.16|380.08|378.16|379.87|377.95|0
1645216240000|2022-02-18 20:30:40|379.67|377.75|379.46|377.54|379.87|377.95|379.46|377.54|0
1645216250000|2022-02-18 20:30:50|379.66|377.74|379.66|377.74|379.66|377.74|379.66|377.74|0
1645216260000|2022-02-18 20:31:00|379.25|377.33|379.04|377.12|379.87|377.95|379.04|377.12|0
1645216270000|2022-02-18 20:31:10|378.01|376.09|375.94|374.02|378.42|376.5|375.94|374.02|0
1645216280000|2022-02-18 20:31:20|376.35|374.43|375.52|373.6|376.35|374.43|375.52|373.6|0
1645216290000|2022-02-18 20:31:30|375.94|374.02|375.73|373.81|375.94|374.02|375.73|373.81|0
1645216300000|2022-02-18 20:31:40|375.32|373.4|375.32|373.4|376.35|374.43|374.9|372.98|0
1645216310000|2022-02-18 20:31:50|375.73|373.81|374.55|372.63|375.73|373.81|374.14|372.22|0
1645216320000|2022-02-18 20:32:00|378.44|376.52|378.65|376.73|379.68|377.76|378.44|376.52|0
1645216330000|2022-02-18 20:32:10|377.82|375.9|376.38|374.46|377.82|375.9|376.38|374.46|0
1645216340000|2022-02-18 20:32:20|376.18|374.26|377|375.08|377|375.08|376.18|374.26|0
1645216350000|2022-02-18 20:32:30|376.18|374.26|375.97|374.05|376.18|374.26|375.35|373.43|0
1645216360000|2022-02-18 20:32:40|375.14|373.22|374.94|373.02|375.14|373.22|374.94|373.02|0
1645216370000|2022-02-18 20:32:50|374.32|372.4|374.11|372.19|374.73|372.81|374.11|372.19|0
1645216380000|2022-02-18 20:33:00|373.7|371.78|374.11|372.19|374.11|372.19|373.7|371.78|0
1645216390000|2022-02-18 20:33:10|373.7|371.78|373.7|371.78|373.91|371.99|373.7|371.78|0
1645216400000|2022-02-18 20:33:20|374.32|372.4|373.49|371.57|374.32|372.4|373.49|371.57|0
1645216410000|2022-02-18 20:33:30|373.18|371.26|371.85|369.93|373.18|371.26|371.85|369.93|0
1645216420000|2022-02-18 20:33:40|371.64|369.72|372.05|370.13|372.05|370.13|371.64|369.72|0
1645216430000|2022-02-18 20:33:50|372.88|370.96|372.67|370.75|372.88|370.96|371.85|369.93|0
1645216440000|2022-02-18 20:34:00|372.26|370.34|371.94|370.02|372.26|370.34|371.85|369.93|0
1645216450000|2022-02-18 20:34:10|372.46|370.54|372.97|371.05|373.49|371.57|372.46|370.54|0
1645216460000|2022-02-18 20:34:20|372.67|370.75|373.08|371.16|373.08|371.16|372.46|370.54|0
1645216470000|2022-02-18 20:34:30|372.67|370.75|374.41|372.49|374.41|372.49|372.67|370.75|0
1645216480000|2022-02-18 20:34:40|374.52|372.6|374.73|372.81|374.73|372.81|374.32|372.4|0
1645216490000|2022-02-18 20:34:50|375.24|373.32|375.14|373.22|375.24|373.32|374.73|372.81|0
1645216500000|2022-02-18 20:35:00|374.73|372.81|375.24|373.32|375.35|373.43|374.73|372.81|0
1645216510000|2022-02-18 20:35:10|377|375.08|376.17|374.25|377|375.08|376.17|374.25|0
1645216520000|2022-02-18 20:35:20|376.79|374.87|376.58|374.66|376.79|374.87|376.17|374.25|0
1645216530000|2022-02-18 20:35:30|377|375.08|375.96|374.04|377|375.08|375.96|374.04|0
1645216540000|2022-02-18 20:35:40|377|375.08|377.41|375.49|377.41|375.49|377|375.08|0
1645216550000|2022-02-18 20:35:50|377.62|375.7|377.2|375.28|377.92|376|377.2|375.28|0
1645216560000|2022-02-18 20:36:00|376.58|374.66|374.73|372.81|376.58|374.66|374.73|372.81|0
1645216570000|2022-02-18 20:36:10|375.14|373.22|374.11|372.19|375.14|373.22|374.11|372.19|0
1645216580000|2022-02-18 20:36:20|375.14|373.22|375.03|373.11|375.34|373.42|375.03|373.11|0
1645216590000|2022-02-18 20:36:30|374.52|372.6|376.17|374.25|376.17|374.25|374.52|372.6|0
1645216600000|2022-02-18 20:36:40|376.58|374.66|377.2|375.28|377.2|375.28|376.58|374.66|0
1645216610000|2022-02-18 20:36:50|376.58|374.66|376.27|374.35|376.58|374.66|375.96|374.04|0
1645216620000|2022-02-18 20:37:00|376.79|374.87|377.51|375.59|377.51|375.59|376.58|374.66|0
1645216630000|2022-02-18 20:37:10|378.03|376.11|377.51|375.59|378.03|376.11|376.79|374.87|0
1645216640000|2022-02-18 20:37:20|377.62|375.7|377.09|375.17|377.82|375.9|377.09|375.17|0
1645216650000|2022-02-18 20:37:30|376.79|374.87|376.38|374.46|377.2|375.28|376.38|374.46|0
1645216660000|2022-02-18 20:37:40|375.96|374.04|375.96|374.04|376.17|374.25|375.96|374.04|0
1645216670000|2022-02-18 20:37:50|376.17|374.25|375.85|373.93|376.17|374.25|375.76|373.84|0
1645216680000|2022-02-18 20:38:00|375.96|374.04|377.82|375.9|377.82|375.9|375.96|374.04|0
1645216690000|2022-02-18 20:38:10|378.24|376.32|377.61|375.69|378.24|376.32|376.79|374.87|0
1645216700000|2022-02-18 20:38:20|378.03|376.11|379.06|377.14|379.27|377.35|378.03|376.11|0
1645216710000|2022-02-18 20:38:30|378.86|376.94|379.27|377.35|379.48|377.56|378.86|376.94|0
1645216720000|2022-02-18 20:38:40|379.48|377.56|379.68|377.76|380.1|378.18|379.48|377.56|0
1645216730000|2022-02-18 20:38:50|379.78|377.86|380.72|378.8|380.72|378.8|379.68|377.76|0
1645216740000|2022-02-18 20:39:00|381.13|379.21|380.51|378.59|381.13|379.21|380.31|378.39|0
1645216750000|2022-02-18 20:39:10|380.2|378.28|379.06|377.14|380.2|378.28|378.85|376.93|0
1645216760000|2022-02-18 20:39:20|377.61|375.69|378.03|376.11|378.03|376.11|377.61|375.69|0
1645216770000|2022-02-18 20:39:30|377.61|375.69|377.82|375.9|377.82|375.9|377.61|375.69|0
1645216780000|2022-02-18 20:39:40|378.03|376.11|378.23|376.31|378.23|376.31|378.03|376.11|0
1645216790000|2022-02-18 20:39:50|378.03|376.11|378.65|376.73|378.65|376.73|377.82|375.9|0
1645216800000|2022-02-18 20:40:00|378.23|376.31|378.65|376.73|378.65|376.73|378.03|376.11|0
1645216810000|2022-02-18 20:40:10|379.47|377.55|378.44|376.52|379.47|377.55|378.44|376.52|0
1645216820000|2022-02-18 20:40:20|378.65|376.73|378.03|376.11|378.65|376.73|378.03|376.11|0
1645216830000|2022-02-18 20:40:30|378.23|376.31|379.27|377.35|379.27|377.35|378.23|376.31|0
1645216840000|2022-02-18 20:40:40|379.47|377.55|379.06|377.14|379.47|377.55|379.06|377.14|0
1645216850000|2022-02-18 20:40:50|379.89|377.97|380.3|378.38|380.3|378.38|379.68|377.76|0
1645216860000|2022-02-18 20:41:00|380.92|379|381.96|380.04|381.96|380.04|380.92|379|0
1645216870000|2022-02-18 20:41:10|381.75|379.83|383.42|381.5|383.42|381.5|381.75|379.83|0
1645216880000|2022-02-18 20:41:20|383.62|381.7|384.46|382.54|384.46|382.54|383.62|381.7|0
1645216890000|2022-02-18 20:41:30|384.76|382.84|384.04|382.12|384.76|382.84|384.04|382.12|0
1645216900000|2022-02-18 20:41:40|383.83|381.91|384.46|382.54|384.46|382.54|383.83|381.91|0
1645216910000|2022-02-18 20:41:50|385.29|383.37|386.12|384.2|386.33|384.41|385.08|383.16|0
1645216920000|2022-02-18 20:42:00|386.54|384.62|386.85|384.93|386.96|385.04|386.54|384.62|0
1645216930000|2022-02-18 20:42:10|388|386.08|389.67|387.75|389.67|387.75|388|386.08|0
1645216940000|2022-02-18 20:42:20|390.3|388.38|388.42|386.5|390.3|388.38|388.42|386.5|0
1645216950000|2022-02-18 20:42:30|388.83|386.91|387.37|385.45|388.83|386.91|387.37|385.45|0
1645216960000|2022-02-18 20:42:40|387.79|385.87|387.16|385.24|387.79|385.87|387.16|385.24|0
1645216970000|2022-02-18 20:42:50|387.37|385.45|387.58|385.66|387.58|385.66|387.16|385.24|0
1645216980000|2022-02-18 20:43:00|386.33|384.41|386.33|384.41|386.95|385.03|386.33|384.41|0
1645216990000|2022-02-18 20:43:10|386.22|384.3|386.75|384.83|386.75|384.83|386.12|384.2|0
1645217000000|2022-02-18 20:43:20|385.91|383.99|386.54|384.62|386.75|384.83|385.91|383.99|0
1645217010000|2022-02-18 20:43:30|387.79|385.87|387.79|385.87|388|386.08|387.37|385.45|0
1645217020000|2022-02-18 20:43:40|388|386.08|386.75|384.83|388|386.08|386.75|384.83|0
1645217030000|2022-02-18 20:43:50|386.74|384.82|386.12|384.2|386.74|384.82|386.01|384.09|0
1645217040000|2022-02-18 20:44:00|385.7|383.78|385.7|383.78|385.7|383.78|385.7|383.78|0
1645217050000|2022-02-18 20:44:10|385.29|383.37|386.33|384.41|386.95|385.03|385.08|383.16|0
1645217060000|2022-02-18 20:44:20|386.95|385.03|388.1|386.18|388.1|386.18|386.95|385.03|0
1645217070000|2022-02-18 20:44:30|388.83|386.91|389.46|387.54|389.98|388.06|388.83|386.91|0
1645217080000|2022-02-18 20:44:40|388.72|386.8|388.83|386.91|389.25|387.33|388.72|386.8|0
1645217090000|2022-02-18 20:44:50|388.41|386.49|389.04|387.12|389.25|387.33|388.41|386.49|0
1645217100000|2022-02-18 20:45:00|391.34|389.42|393.23|391.31|393.23|391.31|391.34|389.42|0
1645217110000|2022-02-18 20:45:10|393.86|391.94|392.39|390.47|393.86|391.94|392.39|390.47|0
1645217120000|2022-02-18 20:45:20|392.28|390.36|393.02|391.1|393.02|391.1|392.28|390.36|0
1645217130000|2022-02-18 20:45:30|393.23|391.31|392.7|390.78|393.23|391.31|392.7|390.78|0
1645217140000|2022-02-18 20:45:40|392.28|390.36|391.76|389.84|392.39|390.47|391.76|389.84|0
1645217150000|2022-02-18 20:45:50|393.02|391.1|391.97|390.05|393.23|391.31|391.97|390.05|0
1645217160000|2022-02-18 20:46:00|392.6|390.68|391.86|389.94|392.6|390.68|391.34|389.42|0
1645217170000|2022-02-18 20:46:10|390.5|388.58|390.71|388.79|391.34|389.42|390.5|388.58|0
1645217180000|2022-02-18 20:46:20|389.67|387.75|389.25|387.33|391.02|389.1|389.25|387.33|0
1645217190000|2022-02-18 20:46:30|387.99|386.07|386.95|385.03|387.99|386.07|386.95|385.03|0
1645217200000|2022-02-18 20:46:40|387.16|385.24|386.01|384.09|387.16|385.24|386.01|384.09|0
1645217210000|2022-02-18 20:46:50|386.53|384.61|386.32|384.4|386.53|384.61|386.32|384.4|0
1645217220000|2022-02-18 20:47:00|384.45|382.53|382.58|380.66|384.45|382.53|382.58|380.66|0
1645217230000|2022-02-18 20:47:10|383.41|381.49|384.03|382.11|384.24|382.32|383.41|381.49|0
1645217240000|2022-02-18 20:47:20|384.66|382.74|385.07|383.15|385.07|383.15|384.34|382.42|0
1645217250000|2022-02-18 20:47:30|386.53|384.61|386.01|384.09|386.53|384.61|386.01|384.09|0
1645217260000|2022-02-18 20:47:40|386.95|385.03|387.37|385.45|387.37|385.45|386.74|384.82|0
1645217270000|2022-02-18 20:47:50|388.41|386.49|386.32|384.4|388.41|386.49|386.32|384.4|0
1645217280000|2022-02-18 20:48:00|385.05|383.13|382.96|381.04|385.05|383.13|382.85|380.93|0
1645217290000|2022-02-18 20:48:10|384.84|382.92|385.05|383.13|385.68|383.76|384.84|382.92|0
1645217300000|2022-02-18 20:48:20|384.63|382.71|386.61|384.69|386.61|384.69|384.63|382.71|0
1645217310000|2022-02-18 20:48:30|386.93|385.01|387.34|385.42|387.34|385.42|386.51|384.59|0
1645217320000|2022-02-18 20:48:40|385.24|383.32|384.83|382.91|385.24|383.32|383.35|381.43|0
1645217330000|2022-02-18 20:48:50|385.04|383.12|385.25|383.33|385.67|383.75|385.04|383.12|0
1645217340000|2022-02-18 20:49:00|385.35|383.43|385.25|383.33|385.88|383.96|385.25|383.33|0
1645217350000|2022-02-18 20:49:10|386.29|384.37|386.39|384.47|387.13|385.21|385.46|383.54|0
1645217360000|2022-02-18 20:49:20|387.76|385.84|387.97|386.05|388.59|386.67|387.76|385.84|0
1645217370000|2022-02-18 20:49:30|388.59|386.67|388.59|386.67|388.59|386.67|388.28|386.36|0
1645217380000|2022-02-18 20:49:40|389.01|387.09|389.64|387.72|389.85|387.93|389.01|387.09|0
1645217390000|2022-02-18 20:49:50|390.27|388.35|389.22|387.3|390.27|388.35|388.8|386.88|0
1645217400000|2022-02-18 20:50:00|389.85|387.93|386.39|384.47|389.85|387.93|385.88|383.96|0
1645217410000|2022-02-18 20:50:10|386.92|385|384.21|382.29|386.92|385|384.21|382.29|0
1645217420000|2022-02-18 20:50:20|384.42|382.5|386.5|384.58|386.5|384.58|384.42|382.5|0
1645217430000|2022-02-18 20:50:30|388.17|386.25|387.34|385.42|388.8|386.88|387.34|385.42|0
1645217440000|2022-02-18 20:50:40|386.92|385|387.13|385.21|387.13|385.21|386.92|385|0
1645217450000|2022-02-18 20:50:50|387.55|385.63|385.77|383.85|387.55|385.63|385.77|383.85|0
1645217460000|2022-02-18 20:51:00|386.71|384.79|385.25|383.33|386.71|384.79|385.25|383.33|0
1645217470000|2022-02-18 20:51:10|385.04|383.12|384.83|382.91|385.25|383.33|384.83|382.91|0
1645217480000|2022-02-18 20:51:20|384|382.08|382.75|380.83|384|382.08|382.75|380.83|0
1645217490000|2022-02-18 20:51:30|383.16|381.24|381.71|379.79|383.16|381.24|381.71|379.79|0
1645217500000|2022-02-18 20:51:40|382.75|380.83|382.54|380.62|382.75|380.83|382.12|380.2|0
1645217510000|2022-02-18 20:51:50|382.33|380.41|381.91|379.99|382.75|380.83|381.91|379.99|0
1645217520000|2022-02-18 20:52:00|381.29|379.37|381.5|379.58|381.5|379.58|381.08|379.16|0
1645217530000|2022-02-18 20:52:10|381.08|379.16|379.01|377.09|381.08|379.16|379.01|377.09|0
1645217540000|2022-02-18 20:52:20|377.97|376.05|378.59|376.67|378.8|376.88|377.97|376.05|0
1645217550000|2022-02-18 20:52:30|378.8|376.88|378.8|376.88|378.8|376.88|378.38|376.46|0
1645217560000|2022-02-18 20:52:40|378.59|376.67|378.8|376.88|379.01|377.09|378.59|376.67|0
1645217570000|2022-02-18 20:52:50|379.01|377.09|379.42|377.5|379.42|377.5|378.8|376.88|0
1645217580000|2022-02-18 20:53:00|379.63|377.71|378.72|376.8|380.46|378.54|378.72|376.8|0
1645217590000|2022-02-18 20:53:10|378.1|376.18|378.93|377.01|378.93|377.01|377.68|375.76|0
1645217600000|2022-02-18 20:53:20|379.23|377.31|378.82|376.9|379.23|377.31|378.61|376.69|0
1645217610000|2022-02-18 20:53:30|377.78|375.86|379.65|377.73|379.65|377.73|377.78|375.86|0
1645217620000|2022-02-18 20:53:40|379.44|377.52|379.44|377.52|379.65|377.73|379.44|377.52|0
1645217630000|2022-02-18 20:53:50|379.23|377.31|379.86|377.94|380.27|378.35|379.23|377.31|0
1645217640000|2022-02-18 20:54:00|380.48|378.56|379.44|377.52|380.48|378.56|379.44|377.52|0
1645217650000|2022-02-18 20:54:10|379.75|377.83|379.65|377.73|379.85|377.93|379.23|377.31|0
1645217660000|2022-02-18 20:54:20|380.27|378.35|381.94|380.02|381.94|380.02|380.27|378.35|0
1645217670000|2022-02-18 20:54:30|382.56|380.64|383.08|381.16|383.4|381.48|382.56|380.64|0
1645217680000|2022-02-18 20:54:40|383.19|381.27|380.48|378.56|383.19|381.27|380.48|378.56|0
1645217690000|2022-02-18 20:54:50|380.06|378.14|380.89|378.97|380.89|378.97|379.65|377.73|0
1645217700000|2022-02-18 20:55:00|380.69|378.77|380.69|378.77|382.14|380.22|380.69|378.77|0
1645217710000|2022-02-18 20:55:10|381.31|379.39|380.16|378.24|381.31|379.39|380.06|378.14|0
1645217720000|2022-02-18 20:55:20|382.56|380.64|382.24|380.32|383.6|381.68|382.24|380.32|0
1645217730000|2022-02-18 20:55:30|383.19|381.27|382.35|380.43|383.19|381.27|382.35|380.43|0
1645217740000|2022-02-18 20:55:40|381.52|379.6|381.52|379.6|381.73|379.81|381.52|379.6|0
1645217750000|2022-02-18 20:55:50|381.1|379.18|381.31|379.39|381.31|379.39|380.89|378.97|0
1645217760000|2022-02-18 20:56:00|380.58|378.66|378.61|376.69|380.58|378.66|378.61|376.69|0
1645217770000|2022-02-18 20:56:10|378.19|376.27|377.98|376.06|378.19|376.27|377.98|376.06|0
1645217780000|2022-02-18 20:56:20|377.87|375.95|378.4|376.48|378.4|376.48|377.77|375.85|0
1645217790000|2022-02-18 20:56:30|379.64|377.72|378.7|376.78|379.64|377.72|378.7|376.78|0
1645217800000|2022-02-18 20:56:40|378.6|376.68|378.6|376.68|378.6|376.68|378.19|376.27|0
1645217810000|2022-02-18 20:56:50|378.4|376.48|379.02|377.1|379.23|377.31|378.4|376.48|0
1645217820000|2022-02-18 20:57:00|378.4|376.48|378.81|376.89|379.23|377.31|378.4|376.48|0
1645217830000|2022-02-18 20:57:10|378.7|376.78|379.23|377.31|379.44|377.52|378.7|376.78|0
1645217840000|2022-02-18 20:57:20|379.43|377.51|379.23|377.31|379.64|377.72|379.23|377.31|0
1645217850000|2022-02-18 20:57:30|379.43|377.51|380.06|378.14|380.06|378.14|379.43|377.51|0
1645217860000|2022-02-18 20:57:40|380.47|378.55|379.43|377.51|380.57|378.65|379.43|377.51|0
1645217870000|2022-02-18 20:57:50|379.64|377.72|379.43|377.51|379.64|377.72|379.01|377.09|0
1645217880000|2022-02-18 20:58:00|379.64|377.72|379.64|377.72|379.64|377.72|379.43|377.51|0
1645217890000|2022-02-18 20:58:10|380.89|378.97|380.26|378.34|380.89|378.97|379.85|377.93|0
1645217900000|2022-02-18 20:58:20|380.89|378.97|381.1|379.18|381.1|379.18|380.68|378.76|0
1645217910000|2022-02-18 20:58:30|380.89|378.97|379.64|377.72|380.89|378.97|379.64|377.72|0
1645217920000|2022-02-18 20:58:40|380.26|378.34|380.68|378.76|380.68|378.76|380.26|378.34|0
1645217930000|2022-02-18 20:58:50|380.26|378.34|380.26|378.34|380.26|378.34|380.15|378.23|0
1645217940000|2022-02-18 20:59:00|380.15|378.23|378.8|376.88|380.15|378.23|378.8|376.88|0
1645217950000|2022-02-18 20:59:10|379.22|377.3|378.8|376.88|380.05|378.13|378.8|376.88|0
1645217960000|2022-02-18 20:59:20|378.59|376.67|377.55|375.63|378.59|376.67|377.55|375.63|0
1645217970000|2022-02-18 20:59:30|378.59|376.67|378.8|376.88|379.22|377.3|378.18|376.26|0
1645217980000|2022-02-18 20:59:40|378.38|376.46|379.01|377.09|379.43|377.51|378.38|376.46|0
1645217990000|2022-02-18 20:59:50|378.59|376.67|379.22|377.3|379.22|377.3|378.59|376.67|0
1645218000000|2022-02-18 21:00:00|381.93|380.01|383.61|381.69|383.61|381.69|381.93|380.01|0
1645218010000|2022-02-18 21:00:10|382.35|380.43|382.77|380.85|382.77|380.85|382.35|380.43|0
1645218020000|2022-02-18 21:00:20|382.14|380.22|381.93|380.01|382.14|380.22|381.72|379.8|0
1645218030000|2022-02-18 21:00:30|382.35|380.43|382.35|380.43|382.56|380.64|382.35|380.43|0
1645218040000|2022-02-18 21:00:40|382.98|381.06|383.19|381.27|383.19|381.27|382.56|380.64|0
1645218050000|2022-02-18 21:00:50|383.81|381.89|383.61|381.69|383.81|381.89|383.4|381.48|0
1645218060000|2022-02-18 21:01:00|384.02|382.1|384.86|382.94|384.86|382.94|384.02|382.1|0
1645218070000|2022-02-18 21:01:10|385.07|383.15|385.7|383.78|385.7|383.78|385.07|383.15|0
1645218080000|2022-02-18 21:01:20|386.12|384.2|386.54|384.62|386.54|384.62|386.12|384.2|0
1645218090000|2022-02-18 21:01:30|386.96|385.04|386.96|385.04|386.96|385.04|386.96|385.04|0
1645218100000|2022-02-18 21:01:40|386.75|384.83|388.22|386.3|388.22|386.3|386.75|384.83|0
1645218110000|2022-02-18 21:01:50|389.06|387.14|389.48|387.56|389.48|387.56|389.06|387.14|0
1645218120000|2022-02-18 21:02:00|390.11|388.19|389.27|387.35|390.11|388.19|389.27|387.35|0
1645218130000|2022-02-18 21:02:10|389.69|387.77|388.85|386.93|389.9|387.98|388.85|386.93|0
1645218140000|2022-02-18 21:02:20|388.64|386.72|389.06|387.14|389.06|387.14|388.64|386.72|0
1645218150000|2022-02-18 21:02:30|389.27|387.35|388.85|386.93|389.27|387.35|388.85|386.93|0
1645218160000|2022-02-18 21:02:40|389.06|387.14|388.43|386.51|389.06|387.14|388.43|386.51|0
1645218170000|2022-02-18 21:02:50|388.22|386.3|387.38|385.46|388.22|386.3|386.96|385.04|0
1645218180000|2022-02-18 21:03:00|386.54|384.62|387.8|385.88|387.8|385.88|386.54|384.62|0
1645218190000|2022-02-18 21:03:10|388.01|386.09|387.8|385.88|388.01|386.09|387.38|385.46|0
1645218200000|2022-02-18 21:03:20|387.59|385.67|387.59|385.67|387.8|385.88|387.59|385.67|0
1645218210000|2022-02-18 21:03:30|388.22|386.3|388.43|386.51|388.43|386.51|388.01|386.09|0
1645218220000|2022-02-18 21:03:40|387.59|385.67|387.59|385.67|387.59|385.67|387.38|385.46|0
1645218230000|2022-02-18 21:03:50|387.38|385.46|387.17|385.25|387.38|385.46|386.96|385.04|0
1645218240000|2022-02-18 21:04:00|386.96|385.04|387.38|385.46|387.8|385.88|386.96|385.04|0
1645218250000|2022-02-18 21:04:10|387.27|385.35|388.01|386.09|388.01|386.09|387.27|385.35|0
1645218260000|2022-02-18 21:04:20|387.38|385.46|387.38|385.46|387.8|385.88|387.17|385.25|0
1645218270000|2022-02-18 21:04:30|387.17|385.25|386.85|384.93|387.17|385.25|386.85|384.93|0
1645218280000|2022-02-18 21:04:40|386.54|384.62|386.96|385.04|386.96|385.04|386.54|384.62|0
1645218290000|2022-02-18 21:04:50|386.75|384.83|386.96|385.04|386.96|385.04|386.54|384.62|0
1645218300000|2022-02-18 21:05:00|387.17|385.25|386.75|384.83|387.17|385.25|386.54|384.62|0
1645218310000|2022-02-18 21:05:10|386.33|384.41|386.33|384.41|386.54|384.62|386.33|384.41|0
1645218320000|2022-02-18 21:05:20|386.75|384.83|386.74|384.82|386.75|384.83|386.54|384.62|0
1645218330000|2022-02-18 21:05:30|386.53|384.61|386.95|385.03|386.95|385.03|386.53|384.61|0
1645218340000|2022-02-18 21:05:40|386.43|384.51|386.32|384.4|386.43|384.51|386.32|384.4|0
1645218350000|2022-02-18 21:05:50|386.43|384.51|386.95|385.03|386.95|385.03|386.32|384.4|0
1645218360000|2022-02-18 21:06:00|387.16|385.24|387.37|385.45|387.37|385.45|387.16|385.24|0
1645218370000|2022-02-18 21:06:10|387.16|385.24|385.9|383.98|387.16|385.24|385.9|383.98|0
1645218380000|2022-02-18 21:06:20|386.53|384.61|386.53|384.61|386.63|384.71|386.32|384.4|0
1645218390000|2022-02-18 21:06:30|386.95|385.03|386.74|384.82|386.95|385.03|386.74|384.82|0
1645218400000|2022-02-18 21:06:40|386.63|384.71|386.95|385.03|386.95|385.03|386.63|384.71|0
1645218410000|2022-02-18 21:06:50|386.74|384.82|386.11|384.19|386.74|384.82|386.11|384.19|0
1645218420000|2022-02-18 21:07:00|385.9|383.98|385.69|383.77|385.9|383.98|385.69|383.77|0
1645218430000|2022-02-18 21:07:10|385.27|383.35|384.85|382.93|385.27|383.35|384.85|382.93|0
1645218440000|2022-02-18 21:07:20|385.06|383.14|385.27|383.35|385.27|383.35|385.06|383.14|0
1645218450000|2022-02-18 21:07:30|385.06|383.14|385.16|383.24|385.16|383.24|384.85|382.93|0
1645218460000|2022-02-18 21:07:40|385.27|383.35|385.06|383.14|385.27|383.35|384.64|382.72|0
1645218470000|2022-02-18 21:07:50|385.27|383.35|385.27|383.35|385.58|383.66|385.27|383.35|0
1645218480000|2022-02-18 21:08:00|385.48|383.56|385.16|383.24|385.48|383.56|385.16|383.24|0
1645218490000|2022-02-18 21:08:10|385.48|383.56|385.27|383.35|385.48|383.56|385.06|383.14|0
1645218500000|2022-02-18 21:08:20|385.06|383.14|385.27|383.35|385.27|383.35|385.06|383.14|0
1645218510000|2022-02-18 21:08:30|385.06|383.14|384.43|382.51|385.16|383.24|384.43|382.51|0
1645218520000|2022-02-18 21:08:40|384.64|382.72|384.43|382.51|384.64|382.72|384.43|382.51|0
1645218530000|2022-02-18 21:08:50|384.64|382.72|385.06|383.14|385.06|383.14|384.64|382.72|0
1645218540000|2022-02-18 21:09:00|384.85|382.93|384.43|382.51|384.85|382.93|384.43|382.51|0
1645218550000|2022-02-18 21:09:10|384.22|382.3|384.01|382.09|384.22|382.3|384.01|382.09|0
1645218560000|2022-02-18 21:09:20|384.22|382.3|384.43|382.51|384.64|382.72|384.22|382.3|0
1645218570000|2022-02-18 21:09:30|384.22|382.3|384.01|382.09|384.22|382.3|384.01|382.09|0
1645218580000|2022-02-18 21:09:40|383.8|381.88|383.59|381.67|384.01|382.09|383.59|381.67|0
1645218590000|2022-02-18 21:09:50|383.8|381.88|383.8|381.88|383.8|381.88|383.59|381.67|0
1645218600000|2022-02-18 21:10:00|383.59|381.67|383.59|381.67|383.8|381.88|383.59|381.67|0
1645218610000|2022-02-18 21:10:10|383.8|381.88|383.59|381.67|383.8|381.88|383.59|381.67|0
1645218620000|2022-02-18 21:10:20|383.8|381.88|383.8|381.88|383.8|381.88|383.8|381.88|0
1645218630000|2022-02-18 21:10:30|383.59|381.67|383.59|381.67|383.8|381.88|383.59|381.67|0
1645218660000|2022-02-18 21:11:00|383.38|381.46|382.76|380.84|383.38|381.46|382.76|380.84|0
1645218670000|2022-02-18 21:11:10|382.55|380.63|382.13|380.21|382.55|380.63|382.13|380.21|0
1645218680000|2022-02-18 21:11:20|382.44|380.52|382.34|380.42|382.44|380.52|382.34|380.42|0
1645218690000|2022-02-18 21:11:30|382.23|380.31|382.55|380.63|382.55|380.63|381.92|380|0
1645218700000|2022-02-18 21:11:40|382.65|380.73|382.96|381.04|382.96|381.04|382.34|380.42|0
1645218710000|2022-02-18 21:11:50|383.06|381.14|382.96|381.04|383.06|381.14|382.75|380.83|0
1645218720000|2022-02-18 21:12:00|383.17|381.25|383.59|381.67|383.59|381.67|383.17|381.25|0
1645218730000|2022-02-18 21:12:10|383.38|381.46|383.17|381.25|383.38|381.46|383.17|381.25|0
1645218740000|2022-02-18 21:12:20|383.59|381.67|383.48|381.56|383.59|381.67|383.38|381.46|0
1645218750000|2022-02-18 21:12:30|383.59|381.67|383.38|381.46|383.59|381.67|383.17|381.25|0
1645218760000|2022-02-18 21:12:40|383.27|381.35|383.06|381.14|383.27|381.35|383.06|381.14|0
1645218770000|2022-02-18 21:12:50|383.38|381.46|382.75|380.83|383.38|381.46|382.75|380.83|0
1645218780000|2022-02-18 21:13:00|383.17|381.25|383.59|381.67|383.59|381.67|383.17|381.25|0
1645218790000|2022-02-18 21:13:10|383.38|381.46|383.38|381.46|383.38|381.46|383.27|381.35|0
1645218800000|2022-02-18 21:13:20|383.59|381.67|383.8|381.88|383.8|381.88|383.59|381.67|0
1645218810000|2022-02-18 21:13:30|384.43|382.51|384.22|382.3|384.43|382.51|384.22|382.3|0
1645218820000|2022-02-18 21:13:40|384.43|382.51|384.43|382.51|384.43|382.51|384.22|382.3|0
1645218830000|2022-02-18 21:13:50|384.53|382.61|384.64|382.72|384.64|382.72|384.43|382.51|0
1645218840000|2022-02-18 21:14:00|384.43|382.51|384.43|382.51|384.64|382.72|384.43|382.51|0
1645218850000|2022-02-18 21:14:10|384.95|383.03|385.27|383.35|385.27|383.35|384.95|383.03|0
1645218860000|2022-02-18 21:14:20|385.06|383.14|384.74|382.82|385.06|383.14|384.74|382.82|0
1645218870000|2022-02-18 21:14:30|384.64|382.72|385.06|383.14|385.06|383.14|384.64|382.72|0
1645218880000|2022-02-18 21:14:40|384.74|382.82|384.85|382.93|384.85|382.93|384.74|382.82|0
1645218890000|2022-02-18 21:14:50|384.64|382.72|384.64|382.72|384.64|382.72|384.64|382.72|0
1645516820000|2022-02-22 08:00:20|315.74|313.34|315.83|313.43|316.71|314.31|315.74|313.34|0
1645516830000|2022-02-22 08:00:30|316.13|313.73|317.29|314.89|317.29|314.89|315.93|313.53|0
1645516840000|2022-02-22 08:00:40|317.96|315.56|315.74|313.34|317.96|315.56|315.74|313.34|0
1645516850000|2022-02-22 08:00:50|315.64|313.24|315.74|313.34|315.74|313.34|315.16|312.76|0
1645516860000|2022-02-22 08:01:00|315.83|313.43|317.38|314.98|317.38|314.98|315.35|312.95|0
1645516870000|2022-02-22 08:01:10|316.99|314.59|319.03|316.63|319.03|316.63|316.99|314.59|0
1645516880000|2022-02-22 08:01:20|319.8|317.4|320.77|318.37|320.77|318.37|319.8|317.4|0
1645516890000|2022-02-22 08:01:30|321.35|318.95|320.96|318.56|321.35|318.95|320.96|318.56|0
1645516900000|2022-02-22 08:01:40|319.99|317.59|318.64|316.24|319.99|317.59|318.64|316.24|0
1645516910000|2022-02-22 08:01:50|319.22|316.82|319.99|317.59|320.67|318.27|319.22|316.82|0
1645516920000|2022-02-22 08:02:00|320.28|317.88|319.7|317.3|320.28|317.88|318.54|316.14|0
1645516930000|2022-02-22 08:02:10|319.99|317.59|319.61|317.21|319.99|317.59|319.41|317.01|0
1645516940000|2022-02-22 08:02:20|319.41|317.01|318.83|316.43|319.41|317.01|318.83|316.43|0
1645516950000|2022-02-22 08:02:30|319.02|316.62|317.76|315.36|319.02|316.62|317.76|315.36|0
1645516960000|2022-02-22 08:02:40|318.06|315.66|318.73|316.33|318.73|316.33|318.06|315.66|0
1645516970000|2022-02-22 08:02:50|319.22|316.82|318.05|315.65|319.22|316.82|318.05|315.65|0
1645516980000|2022-02-22 08:03:00|318.34|315.94|319.5|317.1|319.5|317.1|318.34|315.94|0
1645516990000|2022-02-22 08:03:10|320.19|317.79|319.8|317.4|320.38|317.98|319.8|317.4|0
1645517000000|2022-02-22 08:03:20|319.5|317.1|319.89|317.49|319.99|317.59|319.5|317.1|0
1645517010000|2022-02-22 08:03:30|319.41|317.01|320.19|317.79|320.47|318.07|319.41|317.01|0
1645517020000|2022-02-22 08:03:40|320.08|317.68|320.47|318.07|320.47|318.07|319.89|317.49|0
1645517030000|2022-02-22 08:03:50|320.38|317.98|320.18|317.78|320.38|317.98|319.99|317.59|0
1645517040000|2022-02-22 08:04:00|319.99|317.59|321.25|318.85|321.74|319.34|319.99|317.59|0
1645517050000|2022-02-22 08:04:10|322.32|319.92|320.08|317.68|322.32|319.92|320.08|317.68|0
1645517060000|2022-02-22 08:04:20|320.28|317.88|319.11|316.71|320.28|317.88|319.11|316.71|0
1645517070000|2022-02-22 08:04:30|319.21|316.81|320.96|318.56|320.96|318.56|319.21|316.81|0
1645517080000|2022-02-22 08:04:40|321.54|319.14|321.83|319.43|321.83|319.43|321.54|319.14|0
1645517090000|2022-02-22 08:04:50|321.93|319.53|321.44|319.04|321.93|319.53|321.25|318.85|0
1645517100000|2022-02-22 08:05:00|321.69|319.77|320.91|318.99|321.69|319.77|320.91|318.99|0
1645517110000|2022-02-22 08:05:10|320.42|318.5|319.65|317.73|321.01|319.09|319.65|317.73|0
1645517120000|2022-02-22 08:05:20|319.36|317.44|321.2|319.28|321.2|319.28|319.36|317.44|0
1645517130000|2022-02-22 08:05:30|321.01|319.09|321.78|319.86|321.78|319.86|321.01|319.09|0
1645517140000|2022-02-22 08:05:40|321.01|319.09|323.44|321.52|323.44|321.52|321.01|319.09|0
1645517150000|2022-02-22 08:05:50|323.64|321.72|323.44|321.52|324.03|322.11|323.44|321.52|0
1645517160000|2022-02-22 08:06:00|323.05|321.13|324.22|322.3|324.22|322.3|323.05|321.13|0
1645517170000|2022-02-22 08:06:10|324.12|322.2|322.66|320.74|324.12|322.2|322.66|320.74|0
1645517180000|2022-02-22 08:06:20|322.76|320.84|323.44|321.52|323.64|321.72|322.76|320.84|0
1645517190000|2022-02-22 08:06:30|322.95|321.03|322.08|320.16|322.95|321.03|322.08|320.16|0
1645517200000|2022-02-22 08:06:40|321.98|320.06|321|319.08|321.98|320.06|321|319.08|0
1645517210000|2022-02-22 08:06:50|320.91|318.99|321.2|319.28|321.69|319.77|320.91|318.99|0
1645517220000|2022-02-22 08:07:00|320.81|318.89|322.66|320.74|322.66|320.74|320.81|318.89|0
1645517230000|2022-02-22 08:07:10|323.14|321.22|324.12|322.2|324.12|322.2|323.14|321.22|0
1645517240000|2022-02-22 08:07:20|324.41|322.49|325.09|323.17|325.09|323.17|323.92|322|0
1645517250000|2022-02-22 08:07:30|325|323.08|324.31|322.39|325|323.08|324.31|322.39|0
1645517260000|2022-02-22 08:07:40|322.95|321.03|321.39|319.47|323.05|321.13|321.39|319.47|0
1645517270000|2022-02-22 08:07:50|321.2|319.28|320.91|318.99|321.2|319.28|320.42|318.5|0
1645517280000|2022-02-22 08:08:00|321.2|319.28|321.78|319.86|322.08|320.16|321.2|319.28|0
1645517290000|2022-02-22 08:08:10|321.97|320.05|320.52|318.6|321.97|320.05|320.52|318.6|0
1645517300000|2022-02-22 08:08:20|321.39|319.47|320.52|318.6|321.39|319.47|320.52|318.6|0
1645517310000|2022-02-22 08:08:30|320.13|318.21|321.3|319.38|321.58|319.66|320.13|318.21|0
1645517320000|2022-02-22 08:08:40|321.2|319.28|320.13|318.21|321.2|319.28|320.13|318.21|0
1645517330000|2022-02-22 08:08:50|319.64|317.72|320.81|318.89|320.81|318.89|319.64|317.72|0
1645517340000|2022-02-22 08:09:00|320.22|318.3|320.13|318.21|320.22|318.3|320.13|318.21|0
1645517350000|2022-02-22 08:09:10|319.84|317.92|321.1|319.18|321.1|319.18|319.74|317.82|0
1645517360000|2022-02-22 08:09:20|321.39|319.47|321.1|319.18|321.39|319.47|321|319.08|0
1645517370000|2022-02-22 08:09:30|321.29|319.37|321.1|319.18|321.49|319.57|320.91|318.99|0
1645517380000|2022-02-22 08:09:40|320.91|318.99|322.07|320.15|322.07|320.15|320.91|318.99|0
1645517390000|2022-02-22 08:09:50|322.17|320.25|321.78|319.86|322.85|320.93|321.78|319.86|0
1645517400000|2022-02-22 08:10:00|321.97|320.05|322.17|320.25|322.36|320.44|321.88|319.96|0
1645517410000|2022-02-22 08:10:10|321.88|319.96|323.04|321.12|323.14|321.22|321.88|319.96|0
1645517420000|2022-02-22 08:10:20|323.33|321.41|323.04|321.12|323.33|321.41|322.94|321.02|0
1645517430000|2022-02-22 08:10:30|323.43|321.51|323.33|321.41|323.72|321.8|323.33|321.41|0
1645517440000|2022-02-22 08:10:40|323.14|321.22|323.82|321.9|324.02|322.1|323.14|321.22|0
1645517450000|2022-02-22 08:10:50|324.5|322.58|324.6|322.68|324.6|322.68|324.11|322.19|0
1645517460000|2022-02-22 08:11:00|323.82|321.9|323.43|321.51|323.82|321.9|323.43|321.51|0
1645517470000|2022-02-22 08:11:10|322.75|320.83|323.14|321.22|323.14|321.22|322.75|320.83|0
1645517480000|2022-02-22 08:11:20|322.65|320.73|323.04|321.12|323.04|321.12|322.36|320.44|0
1645517490000|2022-02-22 08:11:30|323.43|321.51|325.09|323.17|325.09|323.17|323.43|321.51|0
1645517500000|2022-02-22 08:11:40|324.99|323.07|323.82|321.9|324.99|323.07|323.82|321.9|0
1645517510000|2022-02-22 08:11:50|324.02|322.1|322.55|320.63|324.02|322.1|322.26|320.34|0
1645517520000|2022-02-22 08:12:00|323.92|322|324.6|322.68|325.48|323.56|323.92|322|0
1645517530000|2022-02-22 08:12:10|325.67|323.75|324.89|322.97|325.67|323.75|324.6|322.68|0
1645517540000|2022-02-22 08:12:20|325.28|323.36|327.53|325.61|327.53|325.61|325.28|323.36|0
1645517550000|2022-02-22 08:12:30|328.61|326.69|328.12|326.2|328.91|326.99|328.12|326.2|0
1645517560000|2022-02-22 08:12:40|329|327.08|328.91|326.99|329.3|327.38|328.91|326.99|0
1645517570000|2022-02-22 08:12:50|328.8|326.88|330.28|328.36|330.28|328.36|328.8|326.88|0
1645517580000|2022-02-22 08:13:00|329.39|327.47|328.71|326.79|329.39|327.47|328.71|326.79|0
1645517590000|2022-02-22 08:13:10|329.39|327.47|330.57|328.65|330.57|328.65|328.91|326.99|0
1645517600000|2022-02-22 08:13:20|330.87|328.95|331.26|329.34|331.26|329.34|330.87|328.95|0
1645517610000|2022-02-22 08:13:30|330.87|328.95|330.57|328.65|330.87|328.95|330.18|328.26|0
1645517620000|2022-02-22 08:13:40|331.07|329.15|329.89|327.97|331.07|329.15|329.89|327.97|0
1645517630000|2022-02-22 08:13:50|329.49|327.57|330.77|328.85|330.87|328.95|329.49|327.57|0
1645517640000|2022-02-22 08:14:00|330.87|328.95|331.36|329.44|331.46|329.54|330.87|328.95|0
1645517650000|2022-02-22 08:14:10|331.85|329.93|331.46|329.54|332.44|330.52|331.46|329.54|0
1645517660000|2022-02-22 08:14:20|330.77|328.85|330.77|328.85|330.87|328.95|330.67|328.75|0
1645517670000|2022-02-22 08:14:30|330.48|328.56|330.87|328.95|330.87|328.95|330.48|328.56|0
1645517680000|2022-02-22 08:14:40|332.44|330.52|332.84|330.92|333.63|331.71|332.44|330.52|0
1645517690000|2022-02-22 08:14:50|332.44|330.52|331.55|329.63|332.64|330.72|331.55|329.63|0
1645517700000|2022-02-22 08:15:00|331.75|329.83|331.26|329.34|331.95|330.03|331.26|329.34|0
1645517710000|2022-02-22 08:15:10|332.44|330.52|332.64|330.72|332.93|331.01|332.44|330.52|0
1645517720000|2022-02-22 08:15:20|332.84|330.92|333.23|331.31|333.72|331.8|332.84|330.92|0
1645517730000|2022-02-22 08:15:30|332.44|330.52|334.51|332.59|334.51|332.59|332.44|330.52|0
1645517740000|2022-02-22 08:15:40|334.02|332.1|334.31|332.39|334.31|332.39|333.52|331.6|0
1645517750000|2022-02-22 08:15:50|333.52|331.6|332.44|330.52|333.82|331.9|332.44|330.52|0
1645517760000|2022-02-22 08:16:00|330.96|329.04|329.88|327.96|330.96|329.04|329.88|327.96|0
1645517770000|2022-02-22 08:16:10|328.7|326.78|326.74|324.82|328.7|326.78|326.74|324.82|0
1645517780000|2022-02-22 08:16:20|324.47|322.55|326.03|324.11|326.03|324.11|324.47|322.55|0
1645517790000|2022-02-22 08:16:30|326.42|324.5|327.21|325.29|327.4|325.48|326.42|324.5|0
1645517800000|2022-02-22 08:16:40|327.6|325.68|325.93|324.01|327.6|325.68|325.93|324.01|0
1645517810000|2022-02-22 08:16:50|326.91|324.99|326.17|324.25|326.91|324.99|326.17|324.25|0
1645517820000|2022-02-22 08:17:00|326.46|324.54|326.96|325.04|326.96|325.04|326.46|324.54|0
1645517830000|2022-02-22 08:17:10|326.37|324.45|327.15|325.23|327.15|325.23|326.37|324.45|0
1645517840000|2022-02-22 08:17:20|327.35|325.43|326.96|325.04|327.35|325.43|326.76|324.84|0
1645517850000|2022-02-22 08:17:30|327.05|325.13|327.35|325.43|327.35|325.43|327.05|325.13|0
1645517860000|2022-02-22 08:17:40|328.53|326.61|327.84|325.92|328.53|326.61|327.74|325.82|0
1645517870000|2022-02-22 08:17:50|328.23|326.31|328.33|326.41|329.12|327.2|328.23|326.31|0
1645517880000|2022-02-22 08:18:00|327.54|325.62|328.13|326.21|328.13|326.21|327.54|325.62|0
1645517890000|2022-02-22 08:18:10|328.33|326.41|328.33|326.41|328.33|326.41|328.33|326.41|0
1645517900000|2022-02-22 08:18:20|328.53|326.61|328.53|326.61|328.53|326.61|328.33|326.41|0
1645517910000|2022-02-22 08:18:30|329.21|327.29|329.71|327.79|329.91|327.99|329.21|327.29|0
1645517920000|2022-02-22 08:18:40|328.43|326.51|329.21|327.29|329.21|327.29|328.33|326.41|0
1645517930000|2022-02-22 08:18:50|329.81|327.89|329.91|327.99|330.1|328.18|329.8|327.88|0
1645517940000|2022-02-22 08:19:00|329.51|327.59|328.82|326.9|329.51|327.59|328.82|326.9|0
1645517950000|2022-02-22 08:19:10|329.21|327.29|329.12|327.2|329.21|327.29|328.42|326.5|0
1645517960000|2022-02-22 08:19:20|328.33|326.41|328.23|326.31|328.42|326.5|328.13|326.21|0
1645517970000|2022-02-22 08:19:30|328.33|326.41|327.05|325.13|328.33|326.41|327.05|325.13|0
1645517980000|2022-02-22 08:19:40|327.64|325.72|327.94|326.02|327.94|326.02|327.64|325.72|0
1645517990000|2022-02-22 08:19:50|327.54|325.62|329.31|327.39|329.31|327.39|327.54|325.62|0
1645518000000|2022-02-22 08:20:00|330.2|328.28|330.7|328.78|330.7|328.78|330.2|328.28|0
1645518010000|2022-02-22 08:20:10|330.99|329.07|331.49|329.57|331.49|329.57|330.89|328.97|0
1645518020000|2022-02-22 08:20:20|331.88|329.96|332.17|330.25|332.17|330.25|331.88|329.96|0
1645518030000|2022-02-22 08:20:30|332.08|330.16|330.99|329.07|332.08|330.16|330.99|329.07|0
1645518040000|2022-02-22 08:20:40|330.89|328.97|330.1|328.18|331.18|329.26|330.1|328.18|0
1645518050000|2022-02-22 08:20:50|329.9|327.98|330.3|328.38|330.69|328.77|329.9|327.98|0
1645518060000|2022-02-22 08:21:00|330.39|328.47|330.39|328.47|330.39|328.47|330.3|328.38|0
1645518070000|2022-02-22 08:21:10|329.31|327.39|329.01|327.09|329.31|327.39|328.72|326.8|0
1645518080000|2022-02-22 08:21:20|328.52|326.6|328.13|326.21|328.52|326.6|328.13|326.21|0
1645518090000|2022-02-22 08:21:30|327.15|325.23|326.95|325.03|327.15|325.23|326.56|324.64|0
1645518100000|2022-02-22 08:21:40|325.86|323.94|326.26|324.34|326.56|324.64|325.86|323.94|0
1645518110000|2022-02-22 08:21:50|325.77|323.85|326.36|324.44|326.45|324.53|325.77|323.85|0
1645518120000|2022-02-22 08:22:00|327.24|325.32|327.93|326.01|327.93|326.01|327.04|325.12|0
1645518130000|2022-02-22 08:22:10|328.03|326.11|328.62|326.7|328.62|326.7|328.03|326.11|0
1645518140000|2022-02-22 08:22:20|329.21|327.29|330.1|328.18|330.1|328.18|329.21|327.29|0
1645518150000|2022-02-22 08:22:30|329.21|327.29|328.22|326.3|329.21|327.29|328.22|326.3|0
1645518160000|2022-02-22 08:22:40|328.92|327|327.63|325.71|328.92|327|327.63|325.71|0
1645518170000|2022-02-22 08:22:50|328.03|326.11|327.43|325.51|328.13|326.21|327.43|325.51|0
1645518180000|2022-02-22 08:23:00|327.83|325.91|329.4|327.48|329.4|327.48|327.43|325.51|0
1645518190000|2022-02-22 08:23:10|329.6|327.68|329.51|327.59|329.6|327.68|329.31|327.39|0
1645518200000|2022-02-22 08:23:20|328.22|326.3|328.13|326.21|328.81|326.89|328.13|326.21|0
1645518210000|2022-02-22 08:23:30|326.95|325.03|326.84|324.92|326.95|325.03|326.84|324.92|0
1645518220000|2022-02-22 08:23:40|326.95|325.03|327.14|325.22|327.14|325.22|326.75|324.83|0
1645518230000|2022-02-22 08:23:50|327.93|326.01|329.11|327.19|329.11|327.19|327.93|326.01|0
1645518240000|2022-02-22 08:24:00|329.21|327.29|329.99|328.07|329.99|328.07|329.21|327.29|0
1645518250000|2022-02-22 08:24:10|330.29|328.37|331.08|329.16|331.08|329.16|330.29|328.37|0
1645518260000|2022-02-22 08:24:20|331.18|329.26|330.1|328.18|331.18|329.26|330.1|328.18|0
1645518270000|2022-02-22 08:24:30|329.99|328.07|330.39|328.47|330.39|328.47|329.7|327.78|0
1645518280000|2022-02-22 08:24:40|330.1|328.18|330.78|328.86|330.78|328.86|330.1|328.18|0
1645518290000|2022-02-22 08:24:50|329.9|327.98|330.1|328.18|330.19|328.27|329.9|327.98|0
1645518300000|2022-02-22 08:25:00|330.39|328.47|329.9|327.98|330.39|328.47|329.6|327.68|0
1645518310000|2022-02-22 08:25:10|330.09|328.17|329.6|327.68|330.09|328.17|329.6|327.68|0
1645518320000|2022-02-22 08:25:20|329.31|327.39|330.19|328.27|330.19|328.27|329.31|327.39|0
1645518330000|2022-02-22 08:25:30|330.29|328.37|329.2|327.28|330.29|328.37|329.2|327.28|0
1645518340000|2022-02-22 08:25:40|328.91|326.99|330.19|328.27|330.19|328.27|328.91|326.99|0
1645518350000|2022-02-22 08:25:50|330.09|328.17|330.09|328.17|330.09|328.17|329.7|327.78|0
1645518360000|2022-02-22 08:26:00|330.69|328.77|328.71|326.79|330.69|328.77|328.71|326.79|0
1645518370000|2022-02-22 08:26:10|328.91|326.99|330.58|328.66|330.58|328.66|328.91|326.99|0
1645518380000|2022-02-22 08:26:20|330.78|328.86|329.6|327.68|330.78|328.86|329.6|327.68|0
1645518390000|2022-02-22 08:26:30|329.7|327.78|329.7|327.78|329.7|327.78|329.7|327.78|0
1645518400000|2022-02-22 08:26:40|330.29|328.37|331.08|329.16|331.08|329.16|330.29|328.37|0
1645518410000|2022-02-22 08:26:50|330.98|329.06|331.08|329.16|331.08|329.16|330.49|328.57|0
1645518420000|2022-02-22 08:27:00|330.68|328.76|330.29|328.37|330.68|328.76|330.19|328.27|0
1645518430000|2022-02-22 08:27:10|330.98|329.06|330.49|328.57|330.98|329.06|329.99|328.07|0
1645518440000|2022-02-22 08:27:20|330.19|328.27|331.47|329.55|331.47|329.55|330.19|328.27|0
1645518450000|2022-02-22 08:27:30|331.28|329.36|331.96|330.04|331.96|330.04|331.17|329.25|0
1645518460000|2022-02-22 08:27:40|332.26|330.34|332.56|330.64|332.56|330.64|332.26|330.34|0
1645518470000|2022-02-22 08:27:50|332.46|330.54|332.26|330.34|332.46|330.54|332.07|330.15|0
1645518480000|2022-02-22 08:28:00|332.17|330.25|331.98|330.06|332.37|330.45|331.98|330.06|0
1645518490000|2022-02-22 08:28:10|332.37|330.45|331.82|329.9|332.37|330.45|331.82|329.9|0
1645518500000|2022-02-22 08:28:20|331.91|329.99|331.42|329.5|332.01|330.09|331.42|329.5|0
1645518510000|2022-02-22 08:28:30|332.41|330.49|332.81|330.89|332.81|330.89|332.41|330.49|0
1645518520000|2022-02-22 08:28:40|332.61|330.69|333.2|331.28|333.2|331.28|332.61|330.69|0
1645518530000|2022-02-22 08:28:50|332.9|330.98|333.8|331.88|333.8|331.88|332.9|330.98|0
1645518540000|2022-02-22 08:29:00|333.9|331.98|334.4|332.48|334.4|332.48|333.9|331.98|0
1645518550000|2022-02-22 08:29:10|334|332.08|333.6|331.68|334.09|332.17|333.6|331.68|0
1645518560000|2022-02-22 08:29:20|333|331.08|332.7|330.78|333.1|331.18|332.7|330.78|0
1645518570000|2022-02-22 08:29:30|333|331.08|333.3|331.38|333.3|331.38|333|331.08|0
1645518580000|2022-02-22 08:29:40|333|331.08|334|332.08|334|332.08|332.81|330.89|0
1645518590000|2022-02-22 08:29:50|333.8|331.88|332.21|330.29|333.8|331.88|332.21|330.29|0
1645518600000|2022-02-22 08:30:00|331.31|329.39|330.43|328.51|331.31|329.39|330.43|328.51|0
1645518610000|2022-02-22 08:30:10|330.92|329|331.02|329.1|331.62|329.7|330.92|329|0
1645518620000|2022-02-22 08:30:20|331.42|329.5|331.02|329.1|331.42|329.5|331.02|329.1|0
1645518630000|2022-02-22 08:30:30|331.12|329.2|331.51|329.59|331.51|329.59|330.62|328.7|0
1645518640000|2022-02-22 08:30:40|330.92|329|329.93|328.01|330.92|329|329.73|327.81|0
1645518650000|2022-02-22 08:30:50|330.03|328.11|329.63|327.71|330.13|328.21|329.63|327.71|0
1645518660000|2022-02-22 08:31:00|329.73|327.81|329.33|327.41|329.73|327.81|329.33|327.41|0
1645518670000|2022-02-22 08:31:10|330.03|328.11|329.24|327.32|330.52|328.6|329.24|327.32|0
1645518680000|2022-02-22 08:31:20|329.44|327.52|327.86|325.94|329.44|327.52|327.86|325.94|0
1645518690000|2022-02-22 08:31:30|327.46|325.54|327.36|325.44|327.56|325.64|327.36|325.44|0
1645518700000|2022-02-22 08:31:40|327.26|325.34|327.36|325.44|327.86|325.94|327.26|325.34|0
1645518710000|2022-02-22 08:31:50|327.56|325.64|328.15|326.23|328.15|326.23|327.56|325.64|0
1645518720000|2022-02-22 08:32:00|328.05|326.13|329.04|327.12|329.04|327.12|328.05|326.13|0
1645518730000|2022-02-22 08:32:10|329.24|327.32|328.25|326.33|329.24|327.32|328.25|326.33|0
1645518740000|2022-02-22 08:32:20|328.34|326.42|328.25|326.33|329.04|327.12|328.25|326.33|0
1645518750000|2022-02-22 08:32:30|329.04|327.12|330.23|328.31|330.23|328.31|329.04|327.12|0
1645518760000|2022-02-22 08:32:40|330.32|328.4|330.42|328.5|330.42|328.5|330.03|328.11|0
1645518770000|2022-02-22 08:32:50|330.72|328.8|329.92|328|330.72|328.8|329.92|328|0
1645518780000|2022-02-22 08:33:00|329.63|327.71|330.32|328.4|330.82|328.9|329.63|327.71|0
1645518790000|2022-02-22 08:33:10|330.22|328.3|330.42|328.5|330.42|328.5|330.03|328.11|0
1645518800000|2022-02-22 08:33:20|330.52|328.6|330.82|328.9|330.82|328.9|330.52|328.6|0
1645518810000|2022-02-22 08:33:30|331.21|329.29|331.9|329.98|332.01|330.09|331.21|329.29|0
1645518820000|2022-02-22 08:33:40|331.61|329.69|331.9|329.98|331.9|329.98|331.02|329.1|0
1645518830000|2022-02-22 08:33:50|332.01|330.09|331.9|329.98|332.01|330.09|331.9|329.98|0
1645518840000|2022-02-22 08:34:00|331.61|329.69|331.9|329.98|331.9|329.98|331.51|329.59|0
1645518850000|2022-02-22 08:34:10|331.81|329.89|330.82|328.9|332.01|330.09|330.82|328.9|0
1645518860000|2022-02-22 08:34:20|330.52|328.6|330.22|328.3|331.11|329.19|330.22|328.3|0
1645518870000|2022-02-22 08:34:30|330.32|328.4|330.02|328.1|330.32|328.4|330.02|328.1|0
1645518880000|2022-02-22 08:34:40|330.82|328.9|331.61|329.69|331.61|329.69|330.71|328.79|0
1645518890000|2022-02-22 08:34:50|331.21|329.29|329.63|327.71|331.21|329.29|329.63|327.71|0
1645518900000|2022-02-22 08:35:00|329.72|327.8|330.82|328.9|330.82|328.9|329.72|327.8|0
1645518910000|2022-02-22 08:35:10|329.43|327.51|328.84|326.92|329.43|327.51|328.54|326.62|0
1645518920000|2022-02-22 08:35:20|329.13|327.21|329.43|327.51|329.43|327.51|328.64|326.72|0
1645518930000|2022-02-22 08:35:30|329.83|327.91|330.12|328.2|330.42|328.5|329.83|327.91|0
1645518940000|2022-02-22 08:35:40|330.81|328.89|330.62|328.7|331.11|329.19|330.62|328.7|0
1645518950000|2022-02-22 08:35:50|330.42|328.5|330.51|328.59|330.51|328.59|330.32|328.4|0
1645518960000|2022-02-22 08:36:00|330.81|328.89|331.11|329.19|331.21|329.29|330.81|328.89|0
1645518970000|2022-02-22 08:36:10|331.7|329.78|331.3|329.38|331.8|329.88|331.3|329.38|0
1645518980000|2022-02-22 08:36:20|332.1|330.18|332.2|330.28|332.2|330.28|332|330.08|0
1645518990000|2022-02-22 08:36:30|332.1|330.18|332|330.08|332.1|330.18|331.11|329.19|0
1645519000000|2022-02-22 08:36:40|331.8|329.88|332|330.08|332|330.08|331.8|329.88|0
1645519010000|2022-02-22 08:36:50|332.29|330.37|332.1|330.18|332.29|330.37|332.1|330.18|0
1645519020000|2022-02-22 08:37:00|331.11|329.19|331.11|329.19|331.6|329.68|331.01|329.09|0
1645519030000|2022-02-22 08:37:10|331.5|329.58|331.5|329.58|331.5|329.58|331.5|329.58|0
1645519040000|2022-02-22 08:37:20|331.1|329.18|330.71|328.79|331.1|329.18|330.61|328.69|0
1645519050000|2022-02-22 08:37:30|330.61|328.69|331.5|329.58|331.5|329.58|330.51|328.59|0
1645519060000|2022-02-22 08:37:40|331.7|329.78|331.01|329.09|331.7|329.78|331.01|329.09|0
1645519070000|2022-02-22 08:37:50|330.51|328.59|329.92|328|330.71|328.79|329.92|328|0
1645519080000|2022-02-22 08:38:00|330.11|328.19|332|330.08|332|330.08|330.11|328.19|0
1645519090000|2022-02-22 08:38:10|331.8|329.88|330.41|328.49|331.8|329.88|330.41|328.49|0
1645519100000|2022-02-22 08:38:20|330.61|328.69|331.5|329.58|331.5|329.58|330.61|328.69|0
1645519110000|2022-02-22 08:38:30|331.7|329.78|330.41|328.49|331.7|329.78|330.41|328.49|0
1645519120000|2022-02-22 08:38:40|330.81|328.89|331.6|329.68|331.7|329.78|330.81|328.89|0
1645519130000|2022-02-22 08:38:50|332|330.08|331.6|329.68|332|330.08|331.21|329.29|0
1645519140000|2022-02-22 08:39:00|331.7|329.78|332.29|330.37|332.29|330.37|331.7|329.78|0
1645519150000|2022-02-22 08:39:10|332|330.08|330.9|328.98|332|330.08|330.71|328.79|0
1645519160000|2022-02-22 08:39:20|330.51|328.59|331.8|329.88|331.8|329.88|330.31|328.39|0
1645519170000|2022-02-22 08:39:30|331.7|329.78|331.5|329.58|331.7|329.78|331.5|329.58|0
1645519180000|2022-02-22 08:39:40|331.4|329.48|330.61|328.69|331.6|329.68|330.61|328.69|0
1645519190000|2022-02-22 08:39:50|331.4|329.48|331.6|329.68|331.6|329.68|331.4|329.48|0
1645519200000|2022-02-22 08:40:00|330.61|328.69|330.9|328.98|331.01|329.09|330.61|328.69|0
1645519210000|2022-02-22 08:40:10|331.01|329.09|331.89|329.97|331.89|329.97|331.01|329.09|0
1645519220000|2022-02-22 08:40:20|331.8|329.88|332.49|330.57|332.49|330.57|331.8|329.88|0
1645519230000|2022-02-22 08:40:30|332.59|330.67|332.99|331.07|333.48|331.56|332.59|330.67|0
1645519240000|2022-02-22 08:40:40|332.79|330.87|331.89|329.97|332.88|330.96|331.89|329.97|0
1645519250000|2022-02-22 08:40:50|331.6|329.68|331.8|329.88|332.09|330.17|331.6|329.68|0
1645519260000|2022-02-22 08:41:00|331.99|330.07|331.8|329.88|331.99|330.07|331.6|329.68|0
1645519270000|2022-02-22 08:41:10|332.68|330.76|333.18|331.26|333.18|331.26|332.49|330.57|0
1645519280000|2022-02-22 08:41:20|332.79|330.87|333.48|331.56|333.48|331.56|332.79|330.87|0
1645519290000|2022-02-22 08:41:30|333.38|331.46|333.58|331.66|333.58|331.66|333.38|331.46|0
1645519300000|2022-02-22 08:41:40|333.78|331.86|333.68|331.76|333.78|331.86|333.38|331.46|0
1645519310000|2022-02-22 08:41:50|333.38|331.46|334.27|332.35|334.27|332.35|333.38|331.46|0
1645519320000|2022-02-22 08:42:00|334.07|332.15|334.18|332.26|334.18|332.26|333.58|331.66|0
1645519330000|2022-02-22 08:42:10|334.57|332.65|333.78|331.86|334.57|332.65|333.78|331.86|0
1645519340000|2022-02-22 08:42:20|333.58|331.66|333.78|331.86|333.78|331.86|333.58|331.66|0
1645519350000|2022-02-22 08:42:30|333.58|331.66|333.87|331.95|334.18|332.26|333.58|331.66|0
1645519360000|2022-02-22 08:42:40|334.27|332.35|335.17|333.25|335.17|333.25|334.27|332.35|0
1645519370000|2022-02-22 08:42:50|335.77|333.85|335.57|333.65|335.86|333.94|335.57|333.65|0
1645519380000|2022-02-22 08:43:00|335.46|333.54|335.77|333.85|335.97|334.05|335.46|333.54|0
1645519390000|2022-02-22 08:43:10|335.97|334.05|336.56|334.64|336.76|334.84|335.97|334.05|0
1645519400000|2022-02-22 08:43:20|336.36|334.44|336.66|334.74|336.86|334.94|336.36|334.44|0
1645519410000|2022-02-22 08:43:30|336.76|334.84|336.26|334.34|336.76|334.84|336.26|334.34|0
1645519420000|2022-02-22 08:43:40|336.16|334.24|336.66|334.74|336.66|334.74|336.16|334.24|0
1645519430000|2022-02-22 08:43:50|336.76|334.84|336.56|334.64|336.76|334.84|336.56|334.64|0
1645519440000|2022-02-22 08:44:00|336.76|334.84|337.96|336.04|337.96|336.04|336.76|334.84|0
1645519450000|2022-02-22 08:44:10|338.05|336.13|337.56|335.64|338.05|336.13|337.56|335.64|0
1645519460000|2022-02-22 08:44:20|337.16|335.24|336.56|334.64|337.16|335.24|336.16|334.24|0
1645519470000|2022-02-22 08:44:30|336.66|334.74|336.56|334.64|336.66|334.74|336.36|334.44|0
1645519480000|2022-02-22 08:44:40|336.86|334.94|336.96|335.04|337.26|335.34|336.86|334.94|0
1645519490000|2022-02-22 08:44:50|337.16|335.24|336.16|334.24|337.26|335.34|336.16|334.24|0
1645519500000|2022-02-22 08:45:00|336.36|334.44|336.66|334.74|336.66|334.74|336.26|334.34|0
1645519510000|2022-02-22 08:45:10|337.26|335.34|337.76|335.84|337.76|335.84|337.26|335.34|0
1645519520000|2022-02-22 08:45:20|337.65|335.73|336.16|334.24|337.65|335.73|336.16|334.24|0
1645519530000|2022-02-22 08:45:30|336.46|334.54|336.56|334.64|336.76|334.84|336.46|334.54|0
1645519540000|2022-02-22 08:45:40|336.66|334.74|336.46|334.54|336.76|334.84|336.46|334.54|0
1645519550000|2022-02-22 08:45:50|336.56|334.64|335.76|333.84|336.56|334.64|335.76|333.84|0
1645519560000|2022-02-22 08:46:00|335.56|333.64|336.36|334.44|336.36|334.44|335.56|333.64|0
1645519570000|2022-02-22 08:46:10|336.16|334.24|335.36|333.44|336.16|334.24|335.36|333.44|0
1645519580000|2022-02-22 08:46:20|335.16|333.24|334.97|333.05|335.16|333.24|334.86|332.94|0
1645519590000|2022-02-22 08:46:30|335.36|333.44|334.46|332.54|335.36|333.44|334.46|332.54|0
1645519600000|2022-02-22 08:46:40|334.37|332.45|334.17|332.25|334.66|332.74|334.17|332.25|0
1645519610000|2022-02-22 08:46:50|333.37|331.45|332.58|330.66|333.37|331.45|332.58|330.66|0
1645519620000|2022-02-22 08:47:00|332.38|330.46|332.58|330.66|332.78|330.86|332.38|330.46|0
1645519630000|2022-02-22 08:47:10|332.38|330.46|332.08|330.16|332.38|330.46|332.08|330.16|0
1645519640000|2022-02-22 08:47:20|332.38|330.46|331.79|329.87|332.38|330.46|331.79|329.87|0
1645519650000|2022-02-22 08:47:30|331.59|329.67|332.18|330.26|332.18|330.26|331.59|329.67|0
1645519660000|2022-02-22 08:47:40|331.59|329.67|332.78|330.86|332.78|330.86|331.59|329.67|0
1645519670000|2022-02-22 08:47:50|332.58|330.66|332.87|330.95|332.87|330.95|332.28|330.36|0
1645519680000|2022-02-22 08:48:00|332.78|330.86|333.07|331.15|333.07|331.15|332.78|330.86|0
1645519690000|2022-02-22 08:48:10|332.67|330.75|333.17|331.25|333.27|331.35|332.67|330.75|0
1645519700000|2022-02-22 08:48:20|333.37|331.45|332.98|331.06|333.37|331.45|332.98|331.06|0
1645519710000|2022-02-22 08:48:30|332.78|330.86|333.77|331.85|333.77|331.85|332.67|330.75|0
1645519720000|2022-02-22 08:48:40|334.26|332.34|333.97|332.05|334.96|333.04|333.97|332.05|0
1645519730000|2022-02-22 08:48:50|334.06|332.14|333.97|332.05|334.06|332.14|333.77|331.85|0
1645519740000|2022-02-22 08:49:00|333.77|331.85|333.77|331.85|333.77|331.85|333.17|331.25|0
1645519750000|2022-02-22 08:49:10|334.17|332.25|334.17|332.25|334.17|332.25|333.97|332.05|0
1645519760000|2022-02-22 08:49:20|334.06|332.14|334.06|332.14|334.36|332.44|334.06|332.14|0
1645519770000|2022-02-22 08:49:30|333.77|331.85|334.66|332.74|334.66|332.74|333.77|331.85|0
1645519780000|2022-02-22 08:49:40|334.76|332.84|335.36|333.44|335.36|333.44|334.76|332.84|0
1645519790000|2022-02-22 08:49:50|335.16|333.24|335.65|333.73|335.76|333.84|335.16|333.24|0
1645519800000|2022-02-22 08:50:00|335.56|333.64|336.95|335.03|336.95|335.03|335.56|333.64|0
1645519810000|2022-02-22 08:50:10|336.85|334.93|336.75|334.83|336.85|334.93|336.75|334.83|0
1645519820000|2022-02-22 08:50:20|336.25|334.33|335.85|333.93|336.45|334.53|335.56|333.64|0
1645519830000|2022-02-22 08:50:30|335.45|333.53|335.16|333.24|335.45|333.53|334.96|333.04|0
1645519840000|2022-02-22 08:50:40|335.95|334.03|336.55|334.63|336.55|334.63|335.95|334.03|0
1645519850000|2022-02-22 08:50:50|336.75|334.83|337.05|335.13|337.15|335.23|336.75|334.83|0
1645519860000|2022-02-22 08:51:00|336.75|334.83|337.75|335.83|337.95|336.03|336.65|334.73|0
1645519870000|2022-02-22 08:51:10|338.15|336.23|339.64|337.72|339.64|337.72|338.15|336.23|0
1645519880000|2022-02-22 08:51:20|339.35|337.43|338.24|336.32|339.35|337.43|338.24|336.32|0
1645519890000|2022-02-22 08:51:30|338.35|336.43|337.75|335.83|338.75|336.83|337.75|335.83|0
1645519900000|2022-02-22 08:51:40|337.95|336.03|337.64|335.72|338.24|336.32|337.64|335.72|0
1645519910000|2022-02-22 08:51:50|337.05|335.13|336.05|334.13|337.05|335.13|336.05|334.13|0
1645519920000|2022-02-22 08:52:00|336.55|334.63|336.15|334.23|336.95|335.03|336.15|334.23|0
1645519930000|2022-02-22 08:52:10|336.35|334.43|337.75|335.83|337.84|335.92|336.35|334.43|0
1645519940000|2022-02-22 08:52:20|337.64|335.72|338.44|336.52|338.44|336.52|337.64|335.72|0
1645519950000|2022-02-22 08:52:30|338.24|336.32|338.44|336.52|338.44|336.52|337.75|335.83|0
1645519960000|2022-02-22 08:52:40|337.75|335.83|337.04|335.12|337.75|335.83|337.04|335.12|0
1645519970000|2022-02-22 08:52:50|337.35|335.43|338.15|336.23|338.15|336.23|337.35|335.43|0
1645519980000|2022-02-22 08:53:00|338.44|336.52|338.24|336.32|338.44|336.52|338.24|336.32|0
1645519990000|2022-02-22 08:53:10|338.15|336.23|337.95|336.03|338.15|336.23|337.15|335.23|0
1645520000000|2022-02-22 08:53:20|338.14|336.22|337.94|336.02|338.54|336.62|337.94|336.02|0
1645520010000|2022-02-22 08:53:30|337.75|335.83|336.79|334.87|338.14|336.22|336.79|334.87|0
1645520020000|2022-02-22 08:53:40|336.69|334.77|336.29|334.37|336.69|334.77|336.29|334.37|0
1645520030000|2022-02-22 08:53:50|336.69|334.77|336.09|334.17|336.69|334.77|336.09|334.17|0
1645520040000|2022-02-22 08:54:00|335.89|333.97|336.28|334.36|336.29|334.37|335.89|333.97|0
1645520050000|2022-02-22 08:54:10|336.59|334.67|335.88|333.96|336.68|334.76|335.88|333.96|0
1645520060000|2022-02-22 08:54:20|335.59|333.67|334.89|332.97|335.59|333.67|334.79|332.87|0
1645520070000|2022-02-22 08:54:30|334.59|332.67|334.39|332.47|334.69|332.77|334.09|332.17|0
1645520080000|2022-02-22 08:54:40|333.99|332.07|333.59|331.67|333.99|332.07|333.19|331.27|0
1645520090000|2022-02-22 08:54:50|333.69|331.77|333.99|332.07|334.29|332.37|333.69|331.77|0
1645520100000|2022-02-22 08:55:00|333.69|331.77|334.29|332.37|334.29|332.37|333.69|331.77|0
1645520110000|2022-02-22 08:55:10|334.19|332.27|333.69|331.77|334.19|332.27|333.39|331.47|0
1645520120000|2022-02-22 08:55:20|333.49|331.57|333.19|331.27|333.49|331.57|333.19|331.27|0
1645520130000|2022-02-22 08:55:30|332.89|330.97|333.69|331.77|333.69|331.77|332.89|330.97|0
1645520140000|2022-02-22 08:55:40|333.79|331.87|333.89|331.97|333.89|331.97|333.69|331.77|0
1645520150000|2022-02-22 08:55:50|334.39|332.47|333.79|331.87|334.39|332.47|333.59|331.67|0
1645520160000|2022-02-22 08:56:00|333.69|331.77|334.19|332.27|334.19|332.27|333.69|331.77|0
1645520170000|2022-02-22 08:56:10|334.39|332.47|334.79|332.87|334.79|332.87|334.19|332.27|0
1645520180000|2022-02-22 08:56:20|335.19|333.27|334.99|333.07|335.48|333.56|334.99|333.07|0
1645520190000|2022-02-22 08:56:30|335.39|333.47|335.59|333.67|335.59|333.67|335.28|333.36|0
1645520200000|2022-02-22 08:56:40|335.79|333.87|336.38|334.46|336.39|334.47|335.79|333.87|0
1645520210000|2022-02-22 08:56:50|336.68|334.76|336.28|334.36|336.78|334.86|336.28|334.36|0
1645520220000|2022-02-22 08:57:00|336.08|334.16|336.88|334.96|336.88|334.96|336.08|334.16|0
1645520230000|2022-02-22 08:57:10|336.98|335.06|335.68|333.76|336.98|335.06|335.68|333.76|0
1645520240000|2022-02-22 08:57:20|336.28|334.36|336.08|334.16|336.28|334.36|335.88|333.96|0
1645520250000|2022-02-22 08:57:30|336.18|334.26|336.38|334.46|336.78|334.86|336.18|334.26|0
1645520260000|2022-02-22 08:57:40|336.58|334.66|336.38|334.46|336.58|334.66|336.38|334.46|0
1645520270000|2022-02-22 08:57:50|335.78|333.86|335.78|333.86|336.18|334.26|335.78|333.86|0
1645520280000|2022-02-22 08:58:00|336.08|334.16|336.58|334.66|336.58|334.66|336.08|334.16|0
1645520290000|2022-02-22 08:58:10|336.68|334.76|336.58|334.66|336.68|334.76|336.38|334.46|0
1645520300000|2022-02-22 08:58:20|336.98|335.06|337.18|335.26|337.38|335.46|336.98|335.06|0
1645520310000|2022-02-22 08:58:30|337.58|335.66|337.58|335.66|337.58|335.66|337.48|335.56|0
1645520320000|2022-02-22 08:58:40|337.48|335.56|337.88|335.96|337.88|335.96|337.48|335.56|0
1645520330000|2022-02-22 08:58:50|338.48|336.56|339.28|337.36|339.39|337.47|338.48|336.56|0
1645520340000|2022-02-22 08:59:00|338.68|336.76|339.19|337.27|339.19|337.27|338.68|336.76|0
1645520350000|2022-02-22 08:59:10|338.28|336.36|339.19|337.27|339.19|337.27|338.28|336.36|0
1645520360000|2022-02-22 08:59:20|338.38|336.46|338.38|336.46|338.58|336.66|338.38|336.46|0
1645520370000|2022-02-22 08:59:30|337.98|336.06|338.38|336.46|338.38|336.46|337.98|336.06|0
1645520380000|2022-02-22 08:59:40|338.78|336.86|338.68|336.76|339.28|337.36|338.68|336.76|0
1645520390000|2022-02-22 08:59:50|338.98|337.06|338.48|336.56|338.98|337.06|338.48|336.56|0
1645520400000|2022-02-22 09:00:00|338.68|336.76|339.68|337.76|339.68|337.76|338.68|336.76|0
1645520410000|2022-02-22 09:00:10|338.98|337.06|338.58|336.66|338.98|337.06|338.18|336.26|0
1645520420000|2022-02-22 09:00:20|338.28|336.36|338.48|336.56|338.48|336.56|338.28|336.36|0
1645520430000|2022-02-22 09:00:30|338.58|336.66|338.68|336.76|338.68|336.76|337.98|336.06|0
1645520440000|2022-02-22 09:00:40|337.68|335.76|338.38|336.46|338.58|336.66|337.18|335.26|0
1645520450000|2022-02-22 09:00:50|338.68|336.76|338.08|336.16|338.68|336.76|337.98|336.06|0
1645520460000|2022-02-22 09:01:00|337.98|336.06|338.18|336.26|338.28|336.36|337.98|336.06|0
1645520470000|2022-02-22 09:01:10|338.08|336.16|337.98|336.06|338.28|336.36|337.98|336.06|0
1645520480000|2022-02-22 09:01:20|338.18|336.26|338.78|336.86|338.78|336.86|338.18|336.26|0
1645520490000|2022-02-22 09:01:30|338.98|337.06|338.98|337.06|338.98|337.06|338.98|337.06|0
1645520500000|2022-02-22 09:01:40|339.18|337.26|339.58|337.66|339.58|337.66|338.98|337.06|0
1645520510000|2022-02-22 09:01:50|339.38|337.46|339.38|337.46|339.38|337.46|338.98|337.06|0
1645520520000|2022-02-22 09:02:00|339.18|337.26|340.08|338.16|340.08|338.16|339.18|337.26|0
1645520530000|2022-02-22 09:02:10|339.38|337.46|339.98|338.06|339.98|338.06|339.38|337.46|0
1645520540000|2022-02-22 09:02:20|339.38|337.46|338.18|336.26|339.38|337.46|338.18|336.26|0
1645520550000|2022-02-22 09:02:30|338.88|336.96|339.38|337.46|339.38|337.46|338.47|336.55|0
1645520560000|2022-02-22 09:02:40|339.78|337.86|338.68|336.76|339.78|337.86|338.58|336.66|0
1645520570000|2022-02-22 09:02:50|338.78|336.86|337.98|336.06|338.78|336.86|337.98|336.06|0
1645520580000|2022-02-22 09:03:00|338.58|336.66|338.27|336.35|338.98|337.06|338.27|336.35|0
1645520590000|2022-02-22 09:03:10|337.78|335.86|337.38|335.46|337.78|335.86|336.98|335.06|0
1645520600000|2022-02-22 09:03:20|336.87|334.95|335.65|333.73|336.98|335.06|335.65|333.73|0
1645520610000|2022-02-22 09:03:30|335.76|333.84|335.25|333.33|335.76|333.84|335.25|333.33|0
1645520620000|2022-02-22 09:03:40|335.45|333.53|334.76|332.84|335.45|333.53|334.76|332.84|0
1645520630000|2022-02-22 09:03:50|334.65|332.73|333.65|331.73|334.65|332.73|333.65|331.73|0
1645520640000|2022-02-22 09:04:00|334.05|332.13|334.15|332.23|334.15|332.23|333.76|331.84|0
1645520650000|2022-02-22 09:04:10|333.95|332.03|334.15|332.23|334.15|332.23|333.56|331.64|0
1645520660000|2022-02-22 09:04:20|334.35|332.43|334.15|332.23|334.35|332.43|334.15|332.23|0
1645520670000|2022-02-22 09:04:30|333.95|332.03|334.35|332.43|334.35|332.43|333.95|332.03|0
1645520680000|2022-02-22 09:04:40|333.95|332.03|335.15|333.23|335.15|333.23|333.95|332.03|0
1645520690000|2022-02-22 09:04:50|334.95|333.03|334.55|332.63|335.15|333.23|334.55|332.63|0
1645520700000|2022-02-22 09:05:00|335.35|333.43|335.35|333.43|335.55|333.63|335.35|333.43|0
1645520710000|2022-02-22 09:05:10|334.95|333.03|335.25|333.33|335.25|333.33|334.95|333.03|0
1645520720000|2022-02-22 09:05:20|335.55|333.63|334.95|333.03|335.55|333.63|334.95|333.03|0
1645520730000|2022-02-22 09:05:30|335.05|333.13|335.05|333.13|335.05|333.13|334.85|332.93|0
1645520740000|2022-02-22 09:05:40|334.95|333.03|334.15|332.23|334.95|333.03|334.15|332.23|0
1645520750000|2022-02-22 09:05:50|333.95|332.03|334.25|332.33|334.25|332.33|333.95|332.03|0
1645520760000|2022-02-22 09:06:00|334.15|332.23|333.15|331.23|334.15|332.23|333.15|331.23|0
1645520770000|2022-02-22 09:06:10|332.75|330.83|331.95|330.03|332.75|330.83|331.95|330.03|0
1645520780000|2022-02-22 09:06:20|331.85|329.93|331.65|329.73|331.85|329.93|331.56|329.64|0
1645520790000|2022-02-22 09:06:30|331.36|329.44|331.56|329.64|331.76|329.84|331.36|329.44|0
1645520800000|2022-02-22 09:06:40|331.65|329.73|331.75|329.83|331.95|330.03|331.56|329.64|0
1645520810000|2022-02-22 09:06:50|331.95|330.03|332.25|330.33|332.25|330.33|331.95|330.03|0
1645520820000|2022-02-22 09:07:00|332.55|330.63|331.75|329.83|332.55|330.63|331.75|329.83|0
1645520830000|2022-02-22 09:07:10|331.05|329.13|331.85|329.93|331.85|329.93|331.05|329.13|0
1645520840000|2022-02-22 09:07:20|331.25|329.33|331.16|329.24|331.25|329.33|331.16|329.24|0
1645520850000|2022-02-22 09:07:30|331.25|329.33|331.35|329.43|331.45|329.53|331.25|329.33|0
1645520860000|2022-02-22 09:07:40|330.56|328.64|331.16|329.24|331.16|329.24|330.56|328.64|0
1645520870000|2022-02-22 09:07:50|331.35|329.43|332.15|330.23|332.15|330.23|331.35|329.43|0
1645520880000|2022-02-22 09:08:00|331.75|329.83|331.15|329.23|331.75|329.83|331.15|329.23|0
1645520890000|2022-02-22 09:08:10|331.45|329.53|332.15|330.23|332.35|330.43|331.25|329.33|0
1645520900000|2022-02-22 09:08:20|331.75|329.83|332.15|330.23|332.15|330.23|331.55|329.63|0
1645520910000|2022-02-22 09:08:30|331.95|330.03|333.15|331.23|333.15|331.23|331.95|330.03|0
1645520920000|2022-02-22 09:08:40|332.95|331.03|332.95|331.03|333.35|331.43|332.95|331.03|0
1645520930000|2022-02-22 09:08:50|332.45|330.53|332.84|330.92|333.35|331.43|332.45|330.53|0
1645520940000|2022-02-22 09:09:00|333.35|331.43|333.55|331.63|333.64|331.72|333.35|331.43|0
1645520950000|2022-02-22 09:09:10|333.95|332.03|333.55|331.63|333.95|332.03|333.55|331.63|0
1645520960000|2022-02-22 09:09:20|333.95|332.03|335.15|333.23|335.15|333.23|333.95|332.03|0
1645520970000|2022-02-22 09:09:30|335.64|333.72|336.95|335.03|336.95|335.03|335.64|333.72|0
1645520980000|2022-02-22 09:09:40|337.35|335.43|336.95|335.03|337.35|335.43|336.95|335.03|0
1645520990000|2022-02-22 09:09:50|335.95|334.03|337.35|335.43|337.35|335.43|335.95|334.03|0
1645521000000|2022-02-22 09:10:00|337.45|335.53|337.15|335.23|337.95|336.03|337.15|335.23|0
1645521010000|2022-02-22 09:10:10|336.75|334.83|336.95|335.03|336.95|335.03|336.64|334.72|0
1645521020000|2022-02-22 09:10:20|335.55|333.63|336.15|334.23|336.15|334.23|335.35|333.43|0
1645521030000|2022-02-22 09:10:30|337.15|335.23|337.85|335.93|338.15|336.23|337.15|335.23|0
1645521040000|2022-02-22 09:10:40|338.35|336.43|335.75|333.83|338.35|336.43|335.75|333.83|0
1645521050000|2022-02-22 09:10:50|335.55|333.63|335.24|333.32|335.55|333.63|335.15|333.23|0
1645521060000|2022-02-22 09:11:00|335.35|333.43|334.34|332.42|335.35|333.43|334.34|332.42|0
1645521070000|2022-02-22 09:11:10|334.14|332.22|333.34|331.42|334.14|332.22|333.34|331.42|0
1645521080000|2022-02-22 09:11:20|333.54|331.62|332.94|331.02|334.04|332.12|332.94|331.02|0
1645521090000|2022-02-22 09:11:30|332.24|330.32|333.44|331.52|333.44|331.52|332.24|330.32|0
1645521100000|2022-02-22 09:11:40|333.04|331.12|333.54|331.62|333.54|331.62|332.94|331.02|0
1645521110000|2022-02-22 09:11:50|332.74|330.82|332.74|330.82|333.14|331.22|332.74|330.82|0
1645521120000|2022-02-22 09:12:00|332.94|331.02|334.44|332.52|334.44|332.52|332.94|331.02|0
1645521130000|2022-02-22 09:12:10|335.04|333.12|334.74|332.82|335.04|333.12|334.74|332.82|0
1645521140000|2022-02-22 09:12:20|334.94|333.02|335.14|333.22|335.14|333.22|334.84|332.92|0
1645521150000|2022-02-22 09:12:30|335.54|333.62|335.14|333.22|335.54|333.62|334.64|332.72|0
1645521160000|2022-02-22 09:12:40|334.94|333.02|334.24|332.32|335.04|333.12|334.24|332.32|0
1645521170000|2022-02-22 09:12:50|334.04|332.12|333.54|331.62|334.24|332.32|333.54|331.62|0
1645521180000|2022-02-22 09:13:00|332.94|331.02|332.34|330.42|332.94|331.02|332.34|330.42|0
1645521190000|2022-02-22 09:13:10|332.14|330.22|331.74|329.82|332.44|330.52|331.74|329.82|0
1645521200000|2022-02-22 09:13:20|332.34|330.42|332.54|330.62|332.54|330.62|332.14|330.22|0
1645521210000|2022-02-22 09:13:30|332.34|330.42|332.04|330.12|332.34|330.42|331.84|329.92|0
1645521220000|2022-02-22 09:13:40|332.14|330.22|331.64|329.72|332.14|330.22|331.64|329.72|0
1645521230000|2022-02-22 09:13:50|331.54|329.62|331.54|329.62|331.54|329.62|331.54|329.62|0
1645521240000|2022-02-22 09:14:00|332.24|330.32|333.54|331.62|333.54|331.62|332.24|330.32|0
1645521250000|2022-02-22 09:14:10|333.84|331.92|333.74|331.82|333.94|332.02|333.74|331.82|0
1645521260000|2022-02-22 09:14:20|333.04|331.12|332.04|330.12|333.04|331.12|332.04|330.12|0
1645521270000|2022-02-22 09:14:30|332.24|330.32|332.44|330.52|332.54|330.62|332.24|330.32|0
1645521280000|2022-02-22 09:14:40|332.54|330.62|333.14|331.22|333.14|331.22|332.54|330.62|0
1645521290000|2022-02-22 09:14:50|332.74|330.82|334.34|332.42|334.34|332.42|332.74|330.82|0
1645521300000|2022-02-22 09:15:00|334.54|332.62|335.64|333.72|335.64|333.72|334.54|332.62|0
1645521310000|2022-02-22 09:15:10|335.34|333.42|335.14|333.22|335.34|333.42|335.03|333.11|0
1645521320000|2022-02-22 09:15:20|335.34|333.42|334.23|332.31|335.34|333.42|334.23|332.31|0
1645521330000|2022-02-22 09:15:30|334.34|332.42|334.23|332.31|334.63|332.71|334.23|332.31|0
1645521340000|2022-02-22 09:15:40|334.43|332.51|334.54|332.62|334.54|332.62|334.34|332.42|0
1645521350000|2022-02-22 09:15:50|334.74|332.82|335.34|333.42|335.54|333.62|334.74|332.82|0
1645521360000|2022-02-22 09:16:00|335.03|333.11|334.94|333.02|335.14|333.22|334.43|332.51|0
1645521370000|2022-02-22 09:16:10|335.03|333.11|336.14|334.22|336.14|334.22|335.03|333.11|0
1645521380000|2022-02-22 09:16:20|336.03|334.11|335.94|334.02|336.34|334.42|335.94|334.02|0
1645521390000|2022-02-22 09:16:30|335.54|333.62|335.23|333.31|335.54|333.62|335.23|333.31|0
1645521400000|2022-02-22 09:16:40|335.34|333.42|334.74|332.82|335.34|333.42|334.74|332.82|0
1645521410000|2022-02-22 09:16:50|334.83|332.91|334.74|332.82|334.83|332.91|334.43|332.51|0
1645521420000|2022-02-22 09:17:00|334.03|332.11|333.74|331.82|334.03|332.11|333.43|331.51|0
1645521430000|2022-02-22 09:17:10|333.43|331.51|332.74|330.82|333.43|331.51|332.74|330.82|0
1645521440000|2022-02-22 09:17:20|332.34|330.42|332.94|331.02|332.94|331.02|332.34|330.42|0
1645521450000|2022-02-22 09:17:30|333.23|331.31|334.13|332.21|334.13|332.21|333.23|331.31|0
1645521460000|2022-02-22 09:17:40|334.83|332.91|334.83|332.91|334.93|333.01|334.73|332.81|0
1645521470000|2022-02-22 09:17:50|334.73|332.81|335.53|333.61|335.53|333.61|334.73|332.81|0
1645521480000|2022-02-22 09:18:00|336.34|334.42|335.94|334.02|336.34|334.42|335.94|334.02|0
1645521490000|2022-02-22 09:18:10|335.83|333.91|335.13|333.21|335.83|333.91|335.13|333.21|0
1645521500000|2022-02-22 09:18:20|335.53|333.61|336.94|335.02|336.94|335.02|335.53|333.61|0
1645521510000|2022-02-22 09:18:30|336.74|334.82|336.63|334.71|336.74|334.82|336.54|334.62|0
1645521520000|2022-02-22 09:18:40|336.43|334.51|336.63|334.71|336.63|334.71|336.43|334.51|0
1645521530000|2022-02-22 09:18:50|336.54|334.62|336.54|334.62|336.54|334.62|336.54|334.62|0
1645521540000|2022-02-22 09:19:00|336.83|334.91|337.03|335.11|337.03|335.11|336.83|334.91|0
1645521550000|2022-02-22 09:19:10|337.23|335.31|337.23|335.31|337.63|335.71|336.94|335.02|0
1645521560000|2022-02-22 09:19:20|337.84|335.92|337.74|335.82|338.14|336.22|337.34|335.42|0
1645521570000|2022-02-22 09:19:30|337.84|335.92|337.94|336.02|338.34|336.42|337.84|335.92|0
1645521580000|2022-02-22 09:19:40|337.63|335.71|337.54|335.62|337.63|335.71|337.54|335.62|0
1645521590000|2022-02-22 09:19:50|337.63|335.71|338.74|336.82|338.74|336.82|337.63|335.71|0
1645521600000|2022-02-22 09:20:00|338.54|336.62|338.94|337.02|338.94|337.02|338.54|336.62|0
1645521610000|2022-02-22 09:20:10|337.94|336.02|338.74|336.82|338.74|336.82|337.94|336.02|0
1645521620000|2022-02-22 09:20:20|338.34|336.42|338.94|337.02|338.94|337.02|338.34|336.42|0
1645521630000|2022-02-22 09:20:30|338.34|336.42|338.54|336.62|338.54|336.62|338.34|336.42|0
1645521640000|2022-02-22 09:20:40|338.64|336.72|339.14|337.22|339.14|337.22|338.64|336.72|0
1645521650000|2022-02-22 09:20:50|339.44|337.52|338.54|336.62|339.44|337.52|338.54|336.62|0
1645521660000|2022-02-22 09:21:00|338.44|336.52|337.54|335.62|338.44|336.52|337.13|335.21|0
1645521670000|2022-02-22 09:21:10|338.44|336.52|337.03|335.11|338.44|336.52|337.03|335.11|0
1645521680000|2022-02-22 09:21:20|336.83|334.91|336.53|334.61|336.83|334.91|336.33|334.41|0
1645521690000|2022-02-22 09:21:30|336.43|334.51|337.33|335.41|337.33|335.41|336.43|334.51|0
1645521700000|2022-02-22 09:21:40|336.73|334.81|336.73|334.81|337.13|335.21|336.73|334.81|0
1645521710000|2022-02-22 09:21:50|336.53|334.61|336.33|334.41|336.73|334.81|336.33|334.41|0
1645521720000|2022-02-22 09:22:00|336.93|335.01|336.33|334.41|337.33|335.41|336.13|334.21|0
1645521730000|2022-02-22 09:22:10|335.73|333.81|336.03|334.11|336.03|334.11|335.53|333.61|0
1645521740000|2022-02-22 09:22:20|335.73|333.81|335.73|333.81|336.03|334.11|335.73|333.81|0
1645521750000|2022-02-22 09:22:30|336.13|334.21|336.13|334.21|336.13|334.21|335.82|333.9|0
1645521760000|2022-02-22 09:22:40|336.23|334.31|336.02|334.1|336.33|334.41|336.02|334.1|0
1645521770000|2022-02-22 09:22:50|335.93|334.01|336.63|334.71|336.63|334.71|335.93|334.01|0
1645521780000|2022-02-22 09:23:00|337.13|335.21|337.13|335.21|337.13|335.21|336.83|334.91|0
1645521790000|2022-02-22 09:23:10|337.03|335.11|336.53|334.61|337.13|335.21|336.53|334.61|0
1645521800000|2022-02-22 09:23:20|336.42|334.5|336.73|334.81|336.93|335.01|336.42|334.5|0
1645521810000|2022-02-22 09:23:30|336.83|334.91|336.62|334.7|336.93|335.01|336.62|334.7|0
1645521820000|2022-02-22 09:23:40|336.73|334.81|336.83|334.91|336.83|334.91|336.73|334.81|0
1645521830000|2022-02-22 09:23:50|337.23|335.31|336.02|334.1|337.23|335.31|336.02|334.1|0
1645521840000|2022-02-22 09:24:00|336.13|334.21|336.62|334.7|336.62|334.7|335.73|333.81|0
1645521850000|2022-02-22 09:24:10|336.53|334.61|336.13|334.21|336.53|334.61|336.13|334.21|0
1645521860000|2022-02-22 09:24:20|335.93|334.01|335.32|333.4|335.93|334.01|335.32|333.4|0
1645521870000|2022-02-22 09:24:30|334.92|333|335.12|333.2|335.22|333.3|334.82|332.9|0
1645521880000|2022-02-22 09:24:40|334.92|333|335.22|333.3|335.52|333.6|334.92|333|0
1645521890000|2022-02-22 09:24:50|335.32|333.4|335.12|333.2|335.32|333.4|335.12|333.2|0
1645521900000|2022-02-22 09:25:00|335.32|333.4|336.13|334.21|336.13|334.21|335.32|333.4|0
1645521910000|2022-02-22 09:25:10|336.02|334.1|337.22|335.3|337.22|335.3|336.02|334.1|0
1645521920000|2022-02-22 09:25:20|337.13|335.21|336.93|335.01|337.13|335.21|336.93|335.01|0
1645521930000|2022-02-22 09:25:30|336.02|334.1|337.53|335.61|337.53|335.61|336.02|334.1|0
1645521940000|2022-02-22 09:25:40|337.33|335.41|337.22|335.3|337.33|335.41|337.13|335.21|0
1645521950000|2022-02-22 09:25:50|337.13|335.21|338.13|336.21|338.13|336.21|336.93|335.01|0
1645521960000|2022-02-22 09:26:00|337.83|335.91|337.13|335.21|337.93|336.01|337.13|335.21|0
1645521970000|2022-02-22 09:26:10|337.42|335.5|337.42|335.5|337.42|335.5|337.13|335.21|0
1645521980000|2022-02-22 09:26:20|337.93|336.01|338.03|336.11|338.03|336.11|337.73|335.81|0
1645521990000|2022-02-22 09:26:30|337.93|336.01|337.73|335.81|337.93|336.01|337.73|335.81|0
1645522000000|2022-02-22 09:26:40|337.82|335.9|337.93|336.01|337.93|336.01|337.33|335.41|0
1645522010000|2022-02-22 09:26:50|337.73|335.81|338.13|336.21|338.23|336.31|337.73|335.81|0
1645522020000|2022-02-22 09:27:00|338.33|336.41|339.03|337.11|339.03|337.11|338.33|336.41|0
1645522030000|2022-02-22 09:27:10|338.93|337.01|339.23|337.31|339.23|337.31|338.63|336.71|0
1645522040000|2022-02-22 09:27:20|339.13|337.21|338.53|336.61|339.13|337.21|338.53|336.61|0
1645522050000|2022-02-22 09:27:30|338.22|336.3|338.22|336.3|338.22|336.3|337.82|335.9|0
1645522060000|2022-02-22 09:27:40|337.93|336.01|338.43|336.51|338.43|336.51|337.93|336.01|0
1645522070000|2022-02-22 09:27:50|339.13|337.21|338.93|337.01|339.33|337.41|338.93|337.01|0
1645522080000|2022-02-22 09:28:00|339.23|337.31|339.13|337.21|339.23|337.31|338.73|336.81|0
1645522090000|2022-02-22 09:28:10|339.63|337.71|339.53|337.61|339.94|338.02|339.53|337.61|0
1645522100000|2022-02-22 09:28:20|339.23|337.31|338.22|336.3|339.23|337.31|338.22|336.3|0
1645522110000|2022-02-22 09:28:30|338.73|336.81|338.73|336.81|339.43|337.51|338.73|336.81|0
1645522120000|2022-02-22 09:28:40|338.63|336.71|338.02|336.1|338.63|336.71|338.02|336.1|0
1645522130000|2022-02-22 09:28:50|337.93|336.01|337.32|335.4|337.93|336.01|337.32|335.4|0
1645522140000|2022-02-22 09:29:00|338.02|336.1|337.93|336.01|338.02|336.1|337.82|335.9|0
1645522150000|2022-02-22 09:29:10|338.02|336.1|337.82|335.9|338.02|336.1|337.72|335.8|0
1645522160000|2022-02-22 09:29:20|337.72|335.8|337.22|335.3|337.72|335.8|337.22|335.3|0
1645522170000|2022-02-22 09:29:30|337.62|335.7|338.53|336.61|338.53|336.61|337.62|335.7|0
1645522180000|2022-02-22 09:29:40|338.42|336.5|338.33|336.41|338.42|336.5|338.33|336.41|0
1645522190000|2022-02-22 09:29:50|338.53|336.61|339.13|337.21|339.13|337.21|338.53|336.61|0
1645522200000|2022-02-22 09:30:00|338.93|337.01|339.03|337.11|339.03|337.11|338.93|337.01|0
1645522210000|2022-02-22 09:30:10|339.73|337.81|340.54|338.62|340.84|338.92|339.73|337.81|0
1645522220000|2022-02-22 09:30:20|340.64|338.72|341.14|339.22|341.34|339.42|340.64|338.72|0
1645522230000|2022-02-22 09:30:30|342.15|340.23|342.55|340.63|342.96|341.04|342.15|340.23|0
1645522240000|2022-02-22 09:30:40|342.65|340.73|342.15|340.23|342.65|340.73|342.15|340.23|0
1645522250000|2022-02-22 09:30:50|341.75|339.83|341.75|339.83|341.75|339.83|340.74|338.82|0
1645522260000|2022-02-22 09:31:00|341.55|339.63|340.54|338.62|341.55|339.63|340.54|338.62|0
1645522270000|2022-02-22 09:31:10|340.23|338.31|340.13|338.21|340.34|338.42|340.13|338.21|0
1645522280000|2022-02-22 09:31:20|340.03|338.11|340.34|338.42|340.34|338.42|339.93|338.01|0
1645522290000|2022-02-22 09:31:30|340.43|338.51|340.13|338.21|340.54|338.62|340.13|338.21|0
1645522300000|2022-02-22 09:31:40|340.23|338.31|340.33|338.41|340.54|338.62|340.23|338.31|0
1645522310000|2022-02-22 09:31:50|339.93|338.01|339.83|337.91|339.93|338.01|339.53|337.61|0
1645522320000|2022-02-22 09:32:00|340.43|338.51|339.93|338.01|340.63|338.71|339.93|338.01|0
1645522330000|2022-02-22 09:32:10|339.53|337.61|339.63|337.71|339.63|337.71|339.53|337.61|0
1645522340000|2022-02-22 09:32:20|339.33|337.41|338.32|336.4|339.33|337.41|338.32|336.4|0
1645522350000|2022-02-22 09:32:30|338.82|336.9|338.22|336.3|338.82|336.9|338.22|336.3|0
1645522360000|2022-02-22 09:32:40|338.12|336.2|338.42|336.5|338.72|336.8|338.12|336.2|0
1645522370000|2022-02-22 09:32:50|338.32|336.4|338.32|336.4|338.32|336.4|338.02|336.1|0
1645522380000|2022-02-22 09:33:00|339.02|337.1|340.13|338.21|340.13|338.21|339.02|337.1|0
1645522390000|2022-02-22 09:33:10|340.53|338.61|341.54|339.62|341.54|339.62|340.53|338.61|0
1645522400000|2022-02-22 09:33:20|341.84|339.92|342.55|340.63|342.75|340.83|341.84|339.92|0
1645522410000|2022-02-22 09:33:30|341.34|339.42|341.34|339.42|341.34|339.42|341.03|339.11|0
1645522420000|2022-02-22 09:33:40|341.14|339.22|340.13|338.21|341.14|339.22|340.13|338.21|0
1645522430000|2022-02-22 09:33:50|339.93|338.01|340.53|338.61|340.53|338.61|339.33|337.41|0
1645522440000|2022-02-22 09:34:00|340.73|338.81|341.34|339.42|341.34|339.42|340.73|338.81|0
1645522450000|2022-02-22 09:34:10|340.94|339.02|341.74|339.82|341.74|339.82|340.94|339.02|0
1645522460000|2022-02-22 09:34:20|341.84|339.92|341.14|339.22|341.84|339.92|341.14|339.22|0
1645522470000|2022-02-22 09:34:30|341.94|340.02|341.74|339.82|342.35|340.43|341.74|339.82|0
1645522480000|2022-02-22 09:34:40|341.14|339.22|341.14|339.22|341.14|339.22|341.14|339.22|0
1645522490000|2022-02-22 09:34:50|341.03|339.11|340.63|338.71|341.03|339.11|340.33|338.41|0
1645522500000|2022-02-22 09:35:00|339.93|338.01|340.83|338.91|340.83|338.91|339.93|338.01|0
1645522510000|2022-02-22 09:35:10|340.53|338.61|341.14|339.22|341.14|339.22|340.53|338.61|0
1645522520000|2022-02-22 09:35:20|341.34|339.42|341.34|339.42|341.43|339.51|341.14|339.22|0
1645522530000|2022-02-22 09:35:30|342.14|340.22|342.24|340.32|342.24|340.32|342.14|340.22|0
1645522540000|2022-02-22 09:35:40|341.94|340.02|341.23|339.31|341.94|340.02|341.23|339.31|0
1645522550000|2022-02-22 09:35:50|341.54|339.62|340.73|338.81|341.54|339.62|340.73|338.81|0
1645522560000|2022-02-22 09:36:00|340.53|338.61|340.93|339.01|341.03|339.11|340.53|338.61|0
1645522570000|2022-02-22 09:36:10|340.73|338.81|340.13|338.21|340.73|338.81|340.13|338.21|0
1645522580000|2022-02-22 09:36:20|340.02|338.1|340.13|338.21|340.13|338.21|339.93|338.01|0
1645522590000|2022-02-22 09:36:30|340.33|338.41|340.33|338.41|340.42|338.5|340.33|338.41|0
1645522600000|2022-02-22 09:36:40|339.92|338|340.42|338.5|340.42|338.5|339.92|338|0
1645522610000|2022-02-22 09:36:50|340.22|338.3|339.92|338|340.22|338.3|339.92|338|0
1645522620000|2022-02-22 09:37:00|339.82|337.9|340.22|338.3|340.22|338.3|339.82|337.9|0
1645522630000|2022-02-22 09:37:10|340.13|338.21|340.42|338.5|340.53|338.61|340.13|338.21|0
1645522640000|2022-02-22 09:37:20|340.33|338.41|339.82|337.9|340.33|338.41|339.62|337.7|0
1645522650000|2022-02-22 09:37:30|339.92|338|339.92|338|340.53|338.61|339.92|338|0
1645522660000|2022-02-22 09:37:40|340.02|338.1|340.83|338.91|340.83|338.91|340.02|338.1|0
1645522670000|2022-02-22 09:37:50|341.03|339.11|341.43|339.51|341.43|339.51|341.03|339.11|0
1645522680000|2022-02-22 09:38:00|341.53|339.61|341.23|339.31|341.53|339.61|341.13|339.21|0
1645522690000|2022-02-22 09:38:10|340.12|338.2|339.82|337.9|340.12|338.2|339.82|337.9|0
1645522700000|2022-02-22 09:38:20|339.42|337.5|340.32|338.4|340.62|338.7|339.42|337.5|0
1645522710000|2022-02-22 09:38:30|340.42|338.5|340.02|338.1|340.42|338.5|340.02|338.1|0
1645522720000|2022-02-22 09:38:40|340.53|338.61|341.33|339.41|341.33|339.41|340.53|338.61|0
1645522730000|2022-02-22 09:38:50|341.63|339.71|340.53|338.61|341.74|339.82|340.53|338.61|0
1645522740000|2022-02-22 09:39:00|340.22|338.3|341.13|339.21|341.13|339.21|340.12|338.2|0
1645522750000|2022-02-22 09:39:10|340.93|339.01|340.73|338.81|340.93|339.01|340.42|338.5|0
1645522760000|2022-02-22 09:39:20|340.82|338.9|341.83|339.91|341.83|339.91|340.82|338.9|0
1645522770000|2022-02-22 09:39:30|341.94|340.02|341.53|339.61|341.94|340.02|341.53|339.61|0
1645522780000|2022-02-22 09:39:40|341.43|339.51|340.93|339.01|341.43|339.51|340.73|338.81|0
1645522790000|2022-02-22 09:39:50|340.62|338.7|340.62|338.7|340.82|338.9|340.62|338.7|0
1645522800000|2022-02-22 09:40:00|340.52|338.6|340.02|338.1|340.82|338.9|340.02|338.1|0
1645522810000|2022-02-22 09:40:10|340.12|338.2|340.62|338.7|340.62|338.7|340.12|338.2|0
1645522820000|2022-02-22 09:40:20|340.02|338.1|340.22|338.3|340.22|338.3|340.02|338.1|0
1645522830000|2022-02-22 09:40:30|340.02|338.1|339.72|337.8|340.02|338.1|339.72|337.8|0
1645522840000|2022-02-22 09:40:40|339.81|337.89|340.02|338.1|340.02|338.1|339.81|337.89|0
1645522850000|2022-02-22 09:40:50|340.72|338.8|341.22|339.3|341.22|339.3|340.72|338.8|0
1645522860000|2022-02-22 09:41:00|341.33|339.41|340.01|338.09|341.33|339.41|340.01|338.09|0
1645522870000|2022-02-22 09:41:10|340.22|338.3|340.01|338.09|340.22|338.3|340.01|338.09|0
1645522880000|2022-02-22 09:41:20|340.32|338.4|340.12|338.2|340.32|338.4|339.72|337.8|0
1645522890000|2022-02-22 09:41:30|339.81|337.89|339.81|337.89|340.01|338.09|339.81|337.89|0
1645522900000|2022-02-22 09:41:40|339.72|337.8|339.81|337.89|339.81|337.89|339.72|337.8|0
1645522910000|2022-02-22 09:41:50|339.72|337.8|339.31|337.39|339.72|337.8|339.31|337.39|0
1645522920000|2022-02-22 09:42:00|339.72|337.8|339.72|337.8|339.92|338|339.72|337.8|0
1645522930000|2022-02-22 09:42:10|339.81|337.89|339.61|337.69|339.81|337.89|339.61|337.69|0
1645522940000|2022-02-22 09:42:20|339.72|337.8|339.92|338|340.32|338.4|339.72|337.8|0
1645522950000|2022-02-22 09:42:30|339.81|337.89|339.61|337.69|340.12|338.2|339.51|337.59|0
1645522960000|2022-02-22 09:42:40|339.21|337.29|339.41|337.49|339.41|337.49|339.21|337.29|0
1645522970000|2022-02-22 09:42:50|339.31|337.39|338.4|336.48|339.31|337.39|338.4|336.48|0
1645522980000|2022-02-22 09:43:00|339.01|337.09|338.51|336.59|339.01|337.09|338.51|336.59|0
1645522990000|2022-02-22 09:43:10|338.4|336.48|339.71|337.79|339.71|337.79|338.4|336.48|0
1645523000000|2022-02-22 09:43:20|339.21|337.29|339.11|337.19|339.21|337.29|338.8|336.88|0
1645523010000|2022-02-22 09:43:30|338.71|336.79|339.31|337.39|339.31|337.39|338.71|336.79|0
1645523020000|2022-02-22 09:43:40|339.11|337.19|338.4|336.48|339.11|337.19|338.4|336.48|0
1645523030000|2022-02-22 09:43:50|338.51|336.59|339.11|337.19|339.11|337.19|338.4|336.48|0
1645523040000|2022-02-22 09:44:00|338.6|336.68|337.9|335.98|338.6|336.68|337.9|335.98|0
1645523050000|2022-02-22 09:44:10|338.1|336.18|338.71|336.79|338.71|336.79|338.1|336.18|0
1645523060000|2022-02-22 09:44:20|338.6|336.68|338.6|336.68|338.71|336.79|338.6|336.68|0
1645523070000|2022-02-22 09:44:30|338.71|336.79|338.71|336.79|338.71|336.79|338.5|336.58|0
1645523080000|2022-02-22 09:44:40|338.6|336.68|337.9|335.98|338.6|336.68|337.9|335.98|0
1645523090000|2022-02-22 09:44:50|337.5|335.58|338|336.08|338|336.08|337.5|335.58|0
1645523100000|2022-02-22 09:45:00|337.9|335.98|338.3|336.38|338.6|336.68|337.9|335.98|0
1645523110000|2022-02-22 09:45:10|338.1|336.18|337.9|335.98|338.1|336.18|337.5|335.58|0
1645523120000|2022-02-22 09:45:20|337.39|335.47|337.5|335.58|337.7|335.78|337.39|335.47|0
1645523130000|2022-02-22 09:45:30|337.6|335.68|337.1|335.18|337.7|335.78|337.1|335.18|0
1645523140000|2022-02-22 09:45:40|336.99|335.07|336.79|334.87|336.99|335.07|336.39|334.47|0
1645523150000|2022-02-22 09:45:50|336.99|335.07|336.79|334.87|337.1|335.18|336.59|334.67|0
1645523160000|2022-02-22 09:46:00|336.7|334.78|337.19|335.27|337.19|335.27|336.59|334.67|0
1645523170000|2022-02-22 09:46:10|337.39|335.47|337.1|335.18|337.59|335.67|337.1|335.18|0
1645523180000|2022-02-22 09:46:20|337.19|335.27|337.19|335.27|337.59|335.67|337.19|335.27|0
1645523190000|2022-02-22 09:46:30|337.3|335.38|336.79|334.87|337.3|335.38|336.69|334.77|0
1645523200000|2022-02-22 09:46:40|336.69|334.77|336.79|334.87|336.89|334.97|336.69|334.77|0
1645523210000|2022-02-22 09:46:50|337.5|335.58|338.3|336.38|338.3|336.38|337.5|335.58|0
1645523220000|2022-02-22 09:47:00|338.1|336.18|337.79|335.87|338.1|336.18|337.79|335.87|0
1645523230000|2022-02-22 09:47:10|337.59|335.67|337.7|335.78|337.7|335.78|337.59|335.67|0
1645523240000|2022-02-22 09:47:20|336.99|335.07|337.19|335.27|337.19|335.27|336.99|335.07|0
1645523250000|2022-02-22 09:47:30|337.09|335.17|337.39|335.47|337.39|335.47|337.09|335.17|0
1645523260000|2022-02-22 09:47:40|337.3|335.38|337.09|335.17|337.3|335.38|336.99|335.07|0
1645523270000|2022-02-22 09:47:50|336.99|335.07|337.7|335.78|337.7|335.78|336.99|335.07|0
1645523280000|2022-02-22 09:48:00|337.19|335.27|336.59|334.67|337.29|335.37|336.59|334.67|0
1645523290000|2022-02-22 09:48:10|336.19|334.27|336.79|334.87|336.79|334.87|336.19|334.27|0
1645523300000|2022-02-22 09:48:20|336.59|334.67|336.99|335.07|336.99|335.07|336.59|334.67|0
1645523310000|2022-02-22 09:48:30|336.79|334.87|336.09|334.17|336.79|334.87|336.09|334.17|0
1645523320000|2022-02-22 09:48:40|336.39|334.47|336.39|334.47|336.49|334.57|336.39|334.47|0
1645523330000|2022-02-22 09:48:50|336.49|334.57|336.19|334.27|336.49|334.57|336.19|334.27|0
1645523340000|2022-02-22 09:49:00|336.89|334.97|336.39|334.47|336.89|334.97|336.39|334.47|0
1645523350000|2022-02-22 09:49:10|336.29|334.37|337.09|335.17|337.09|335.17|336.29|334.37|0
1645523360000|2022-02-22 09:49:20|336.99|335.07|337.39|335.47|337.39|335.47|336.99|335.07|0
1645523370000|2022-02-22 09:49:30|337.09|335.17|337.09|335.17|337.19|335.27|337.09|335.17|0
1645523380000|2022-02-22 09:49:40|336.99|335.07|337.49|335.57|337.49|335.57|336.99|335.07|0
1645523390000|2022-02-22 09:49:50|336.89|334.97|336.49|334.57|336.89|334.97|336.38|334.46|0
1645523400000|2022-02-22 09:50:00|336.59|334.67|336.69|334.77|336.69|334.77|336.59|334.67|0
1645523410000|2022-02-22 09:50:10|337.29|335.37|336.89|334.97|337.29|335.37|336.89|334.97|0
1645523420000|2022-02-22 09:50:20|337.09|335.17|337.69|335.77|337.69|335.77|337.09|335.17|0
1645523430000|2022-02-22 09:50:30|337.39|335.47|338.19|336.27|338.19|336.27|337.39|335.47|0
1645523440000|2022-02-22 09:50:40|338.39|336.47|338.99|337.07|338.99|337.07|338.39|336.47|0
1645523450000|2022-02-22 09:50:50|339.4|337.48|339.2|337.28|339.5|337.58|339.2|337.28|0
1645523460000|2022-02-22 09:51:00|339.3|337.38|339.3|337.38|339.3|337.38|338.9|336.98|0
1645523470000|2022-02-22 09:51:10|339.4|337.48|339.1|337.18|339.4|337.48|338.99|337.07|0
1645523480000|2022-02-22 09:51:20|339.3|337.38|339.9|337.98|339.9|337.98|339.3|337.38|0
1645523490000|2022-02-22 09:51:30|339.19|337.27|339.1|337.18|339.19|337.27|338.99|337.07|0
1645523500000|2022-02-22 09:51:40|338.39|336.47|338.7|336.78|338.7|336.78|338.39|336.47|0
1645523510000|2022-02-22 09:51:50|338.29|336.37|337.69|335.77|338.29|336.37|337.69|335.77|0
1645523520000|2022-02-22 09:52:00|337.49|335.57|338.69|336.77|338.79|336.87|337.49|335.57|0
1645523530000|2022-02-22 09:52:10|338.09|336.17|337.49|335.57|338.09|336.17|337.49|335.57|0
1645523540000|2022-02-22 09:52:20|338.29|336.37|338.19|336.27|338.29|336.37|338.19|336.27|0
1645523550000|2022-02-22 09:52:30|338.09|336.17|338.19|336.27|338.19|336.27|338.09|336.17|0
1645523560000|2022-02-22 09:52:40|338.09|336.17|338.59|336.67|338.59|336.67|338.09|336.17|0
1645523570000|2022-02-22 09:52:50|338.79|336.87|339.1|337.18|339.19|337.27|338.79|336.87|0
1645523580000|2022-02-22 09:53:00|339.19|337.27|339.3|337.38|339.39|337.47|339.19|337.27|0
1645523590000|2022-02-22 09:53:10|339.5|337.58|339.9|337.98|339.9|337.98|339.5|337.58|0
1645523600000|2022-02-22 09:53:20|339.5|337.58|339.8|337.88|339.8|337.88|339.5|337.58|0
1645523610000|2022-02-22 09:53:30|339.9|337.98|340.1|338.18|340.1|338.18|339.9|337.98|0
1645523620000|2022-02-22 09:53:40|339.79|337.87|340.1|338.18|340.2|338.28|339.79|337.87|0
1645523630000|2022-02-22 09:53:50|340.3|338.38|340.1|338.18|340.5|338.58|340.1|338.18|0
1645523640000|2022-02-22 09:54:00|339.9|337.98|339.9|337.98|339.9|337.98|339.9|337.98|0
1645523650000|2022-02-22 09:54:10|340.1|338.18|340.6|338.68|340.6|338.68|339.9|337.98|0
1645523660000|2022-02-22 09:54:20|340.8|338.88|341.2|339.28|341.31|339.39|340.8|338.88|0
1645523670000|2022-02-22 09:54:30|341.11|339.19|340.5|338.58|341.11|339.19|340.3|338.38|0
1645523680000|2022-02-22 09:54:40|340.7|338.78|340.91|338.99|341.2|339.28|340.7|338.78|0
1645523690000|2022-02-22 09:54:50|340.1|338.18|340.5|338.58|340.5|338.58|339.7|337.78|0
1645523700000|2022-02-22 09:55:00|339.39|337.47|338.99|337.07|339.39|337.47|338.99|337.07|0
1645523710000|2022-02-22 09:55:10|338.69|336.77|339.09|337.17|339.09|337.17|338.49|336.57|0
1645523720000|2022-02-22 09:55:20|340.5|338.58|338.79|336.87|340.5|338.58|338.79|336.87|0
1645523730000|2022-02-22 09:55:30|338.59|336.67|337.89|335.97|338.59|336.67|337.38|335.46|0
1645523740000|2022-02-22 09:55:40|337.48|335.56|337.38|335.46|337.58|335.66|337.38|335.46|0
1645523750000|2022-02-22 09:55:50|336.68|334.76|336.68|334.76|337.08|335.16|336.68|334.76|0
1645523760000|2022-02-22 09:56:00|336.48|334.56|336.38|334.46|336.48|334.56|336.38|334.46|0
1645523770000|2022-02-22 09:56:10|336.28|334.36|335.48|333.56|336.28|334.36|335.48|333.56|0
1645523780000|2022-02-22 09:56:20|335.28|333.36|334.68|332.76|335.28|333.36|334.68|332.76|0
1645523790000|2022-02-22 09:56:30|334.48|332.56|334.48|332.56|334.88|332.96|334.48|332.56|0
1645523800000|2022-02-22 09:56:40|334.28|332.36|334.08|332.16|334.28|332.36|334.08|332.16|0
1645523810000|2022-02-22 09:56:50|334.28|332.36|333.88|331.96|334.28|332.36|333.88|331.96|0
1645523820000|2022-02-22 09:57:00|333.57|331.65|334.07|332.15|334.08|332.16|333.57|331.65|0
1645523830000|2022-02-22 09:57:10|334.37|332.45|335.48|333.56|335.48|333.56|334.37|332.45|0
1645523840000|2022-02-22 09:57:20|335.08|333.16|335.28|333.36|335.68|333.76|334.97|333.05|0
1645523850000|2022-02-22 09:57:30|335.57|333.65|335.77|333.85|336.08|334.16|335.57|333.65|0
1645523860000|2022-02-22 09:57:40|335.37|333.45|336.28|334.36|336.28|334.36|335.37|333.45|0
1645523870000|2022-02-22 09:57:50|336.88|334.96|337.48|335.56|337.48|335.56|336.68|334.76|0
1645523880000|2022-02-22 09:58:00|338.08|336.16|337.88|335.96|338.08|336.16|337.68|335.76|0
1645523890000|2022-02-22 09:58:10|337.68|335.76|336.17|334.25|337.68|335.76|336.17|334.25|0
1645523900000|2022-02-22 09:58:20|336.37|334.45|335.27|333.35|336.37|334.45|335.27|333.35|0
1645523910000|2022-02-22 09:58:30|335.37|333.45|335.27|333.35|335.37|333.45|335.27|333.35|0
1645523920000|2022-02-22 09:58:40|335.47|333.55|335.07|333.15|335.57|333.65|335.07|333.15|0
1645523930000|2022-02-22 09:58:50|334.87|332.95|335.67|333.75|335.67|333.75|334.87|332.95|0
1645523940000|2022-02-22 09:59:00|335.37|333.45|335.97|334.05|335.97|334.05|335.37|333.45|0
1645523950000|2022-02-22 09:59:10|336.17|334.25|336.07|334.15|336.17|334.25|335.77|333.85|0
1645523960000|2022-02-22 09:59:20|335.87|333.95|335.17|333.25|335.87|333.95|335.17|333.25|0
1645523970000|2022-02-22 09:59:30|335.37|333.45|335.27|333.35|335.37|333.45|335.27|333.35|0
1645523980000|2022-02-22 09:59:40|334.97|333.05|335.17|333.25|335.17|333.25|334.47|332.55|0
1645523990000|2022-02-22 09:59:50|334.97|333.05|334.87|332.95|335.07|333.15|334.87|332.95|0
1645524000000|2022-02-22 10:00:00|335.37|333.45|335.47|333.55|335.67|333.75|335.37|333.45|0
1645524010000|2022-02-22 10:00:10|334.97|333.05|335.17|333.25|335.17|333.25|334.97|333.05|0
1645524020000|2022-02-22 10:00:20|336.57|334.65|336.26|334.34|336.67|334.75|335.67|333.75|0
1645524030000|2022-02-22 10:00:30|336.37|334.45|337.27|335.35|337.27|335.35|336.37|334.45|0
1645524040000|2022-02-22 10:00:40|336.97|335.05|336.57|334.65|337.07|335.15|336.57|334.65|0
1645524050000|2022-02-22 10:00:50|336.46|334.54|336.77|334.85|336.77|334.85|336.17|334.25|0
1645524060000|2022-02-22 10:01:00|336.66|334.74|337.27|335.35|337.27|335.35|336.66|334.74|0
1645524070000|2022-02-22 10:01:10|337.06|335.14|336.66|334.74|337.37|335.45|336.66|334.74|0
1645524080000|2022-02-22 10:01:20|336.86|334.94|337.27|335.35|337.27|335.35|336.77|334.85|0
1645524090000|2022-02-22 10:01:30|336.86|334.94|336.46|334.54|336.86|334.94|336.46|334.54|0
1645524100000|2022-02-22 10:01:40|336.16|334.24|336.46|334.54|336.46|334.54|335.46|333.54|0
1645524110000|2022-02-22 10:01:50|336.16|334.24|335.76|333.84|336.46|334.54|335.76|333.84|0
1645524120000|2022-02-22 10:02:00|335.86|333.94|335.86|333.94|335.86|333.94|335.36|333.44|0
1645524130000|2022-02-22 10:02:10|336.16|334.24|335.36|333.44|336.16|334.24|335.36|333.44|0
1645524140000|2022-02-22 10:02:20|336.36|334.44|336.36|334.44|336.66|334.74|336.36|334.44|0
1645524150000|2022-02-22 10:02:30|336.97|335.05|336.86|334.94|337.06|335.14|336.86|334.94|0
1645524160000|2022-02-22 10:02:40|336.77|334.85|336.97|335.05|336.97|335.05|336.66|334.74|0
1645524170000|2022-02-22 10:02:50|336.86|334.94|337.17|335.25|337.37|335.45|336.86|334.94|0
1645524180000|2022-02-22 10:03:00|336.97|335.05|337.77|335.85|337.77|335.85|336.97|335.05|0
1645524190000|2022-02-22 10:03:10|337.46|335.54|337.87|335.95|337.87|335.95|337.46|335.54|0
1645524200000|2022-02-22 10:03:20|337.77|335.85|337.97|336.05|338.17|336.25|337.77|335.85|0
1645524210000|2022-02-22 10:03:30|338.07|336.15|338.37|336.45|338.37|336.45|338.07|336.15|0
1645524220000|2022-02-22 10:03:40|338.67|336.75|339.18|337.26|339.18|337.26|338.67|336.75|0
1645524230000|2022-02-22 10:03:50|339.38|337.46|339.58|337.66|339.78|337.86|339.38|337.46|0
1645524240000|2022-02-22 10:04:00|340.18|338.26|341.29|339.37|341.29|339.37|340.18|338.26|0
1645524250000|2022-02-22 10:04:10|341.39|339.47|342.61|340.69|342.61|340.69|341.39|339.47|0
1645524260000|2022-02-22 10:04:20|343.11|341.19|342.2|340.28|343.11|341.19|342.2|340.28|0
1645524270000|2022-02-22 10:04:30|341.8|339.88|341.39|339.47|341.8|339.88|341.29|339.37|0
1645524280000|2022-02-22 10:04:40|341.6|339.68|340.89|338.97|341.6|339.68|340.89|338.97|0
1645524290000|2022-02-22 10:04:50|341.29|339.37|341.6|339.68|341.6|339.68|340.89|338.97|0
1645524300000|2022-02-22 10:05:00|341.69|339.77|340.99|339.07|341.89|339.97|340.99|339.07|0
1645524310000|2022-02-22 10:05:10|341.69|339.77|343.01|341.09|343.01|341.09|341.69|339.77|0
1645524320000|2022-02-22 10:05:20|342.7|340.78|342.9|340.98|343.01|341.09|342.7|340.78|0
1645524330000|2022-02-22 10:05:30|342.81|340.89|341.39|339.47|342.81|340.89|341.39|339.47|0
1645524340000|2022-02-22 10:05:40|341.29|339.37|341.29|339.37|341.59|339.67|341.29|339.37|0
1645524350000|2022-02-22 10:05:50|341.79|339.87|341.19|339.27|341.9|339.98|341.09|339.17|0
1645524360000|2022-02-22 10:06:00|341.8|339.88|342.3|340.38|342.6|340.68|341.8|339.88|0
1645524370000|2022-02-22 10:06:10|341.89|339.97|341.8|339.88|341.89|339.97|341.8|339.88|0
1645524380000|2022-02-22 10:06:20|341.59|339.67|342.2|340.28|342.2|340.28|341.59|339.67|0
1645524390000|2022-02-22 10:06:30|342|340.08|343.01|341.09|343.01|341.09|342|340.08|0
1645524400000|2022-02-22 10:06:40|342.6|340.68|342.7|340.78|342.7|340.78|342.2|340.28|0
1645524410000|2022-02-22 10:06:50|342.81|340.89|343.1|341.18|343.21|341.29|342.81|340.89|0
1645524420000|2022-02-22 10:07:00|343.01|341.09|343.1|341.18|343.1|341.18|342.5|340.58|0
1645524430000|2022-02-22 10:07:10|342.9|340.98|342.7|340.78|342.9|340.98|342.5|340.58|0
1645524440000|2022-02-22 10:07:20|343.01|341.09|342.7|340.78|343.1|341.18|342.7|340.78|0
1645524450000|2022-02-22 10:07:30|342.8|340.88|342.9|340.98|342.9|340.98|342.5|340.58|0
1645524460000|2022-02-22 10:07:40|342.6|340.68|342.4|340.48|342.6|340.68|342.4|340.48|0
1645524470000|2022-02-22 10:07:50|342.09|340.17|342.29|340.37|342.29|340.37|342|340.08|0
1645524480000|2022-02-22 10:08:00|342.6|340.68|341.79|339.87|342.6|340.68|341.79|339.87|0
1645524490000|2022-02-22 10:08:10|342.4|340.48|342.29|340.37|342.4|340.48|342.09|340.17|0
1645524500000|2022-02-22 10:08:20|342.2|340.28|342.6|340.68|342.6|340.68|342.2|340.28|0
1645524510000|2022-02-22 10:08:30|342.7|340.78|342.5|340.58|342.7|340.78|342.5|340.58|0
1645524520000|2022-02-22 10:08:40|342.8|340.88|342.9|340.98|342.9|340.98|342.8|340.88|0
1645524530000|2022-02-22 10:08:50|342.6|340.68|342.4|340.48|342.8|340.88|342.4|340.48|0
1645524540000|2022-02-22 10:09:00|342.6|340.68|342.2|340.28|342.6|340.68|342.2|340.28|0
1645524550000|2022-02-22 10:09:10|342.49|340.57|342.7|340.78|343.1|341.18|342.49|340.57|0
1645524560000|2022-02-22 10:09:20|342.8|340.88|342.9|340.98|343|341.08|342.8|340.88|0
1645524570000|2022-02-22 10:09:30|342.8|340.88|343|341.08|343.3|341.38|342.8|340.88|0
1645524580000|2022-02-22 10:09:40|343.3|341.38|343.1|341.18|343.41|341.49|343.1|341.18|0
1645524590000|2022-02-22 10:09:50|342.8|340.88|342.7|340.78|343.1|341.18|342.7|340.78|0
1645524600000|2022-02-22 10:10:00|342.8|340.88|342.49|340.57|343|341.08|342.49|340.57|0
1645524610000|2022-02-22 10:10:10|341.99|340.07|343|341.08|343|341.08|341.99|340.07|0
1645524620000|2022-02-22 10:10:20|343.2|341.28|342.49|340.57|343.2|341.28|342.49|340.57|0
1645524630000|2022-02-22 10:10:30|342.29|340.37|342.49|340.57|342.49|340.57|341.89|339.97|0
1645524640000|2022-02-22 10:10:40|341.99|340.07|341.99|340.07|342.09|340.17|341.99|340.07|0
1645524650000|2022-02-22 10:10:50|342.19|340.27|342.69|340.77|342.69|340.77|342.19|340.27|0
1645524660000|2022-02-22 10:11:00|342.8|340.88|342.19|340.27|342.8|340.88|341.99|340.07|0
1645524670000|2022-02-22 10:11:10|342.49|340.57|341.79|339.87|342.49|340.57|341.79|339.87|0
1645524680000|2022-02-22 10:11:20|341.59|339.67|341.79|339.87|341.79|339.87|341.59|339.67|0
1645524690000|2022-02-22 10:11:30|341.89|339.97|342.19|340.27|342.19|340.27|341.89|339.97|0
1645524700000|2022-02-22 10:11:40|342.09|340.17|341.99|340.07|342.09|340.17|341.88|339.96|0
1645524710000|2022-02-22 10:11:50|342.6|340.68|342.29|340.37|342.6|340.68|342.29|340.37|0
1645524720000|2022-02-22 10:12:00|342.39|340.47|342.39|340.47|342.39|340.47|342.19|340.27|0
1645524730000|2022-02-22 10:12:10|342.09|340.17|342.89|340.97|342.89|340.97|342.09|340.17|0
1645524740000|2022-02-22 10:12:20|343.91|341.99|344.21|342.29|344.21|342.29|343.81|341.89|0
1645524750000|2022-02-22 10:12:30|345.02|343.1|347.87|345.95|347.87|345.95|345.02|343.1|0
1645524760000|2022-02-22 10:12:40|348.27|346.35|348.07|346.15|348.48|346.56|348.07|346.15|0
1645524770000|2022-02-22 10:12:50|348.57|346.65|348.07|346.15|348.68|346.76|348.07|346.15|0
1645524780000|2022-02-22 10:13:00|347.96|346.04|348.27|346.35|348.27|346.35|347.96|346.04|0
1645524790000|2022-02-22 10:13:10|348.48|346.56|349.7|347.78|349.7|347.78|348.48|346.56|0
1645524800000|2022-02-22 10:13:20|349.49|347.57|349.9|347.98|350|348.08|349.49|347.57|0
1645524810000|2022-02-22 10:13:30|350.72|348.8|349.9|347.98|351.53|349.61|349.9|347.98|0
1645524820000|2022-02-22 10:13:40|350.11|348.19|350.92|349|350.92|349|350.11|348.19|0
1645524830000|2022-02-22 10:13:50|350.72|348.8|351.43|349.51|351.43|349.51|350.72|348.8|0
1645524840000|2022-02-22 10:14:00|351.02|349.1|351.12|349.2|351.12|349.2|350.1|348.18|0
1645524850000|2022-02-22 10:14:10|351.53|349.61|352.45|350.53|352.45|350.53|351.53|349.61|0
1645524860000|2022-02-22 10:14:20|352.55|350.63|352.55|350.63|352.86|350.94|352.35|350.43|0
1645524870000|2022-02-22 10:14:30|352.76|350.84|353.98|352.06|353.98|352.06|352.76|350.84|0
1645524880000|2022-02-22 10:14:40|354.08|352.16|354.6|352.68|354.6|352.68|354.08|352.16|0
1645524890000|2022-02-22 10:14:50|354.19|352.27|353.47|351.55|354.19|352.27|352.96|351.04|0
1645524900000|2022-02-22 10:15:00|353.98|352.06|353.57|351.65|353.98|352.06|353.37|351.45|0
1645524910000|2022-02-22 10:15:10|353.78|351.86|352.55|350.63|353.78|351.86|352.55|350.63|0
1645524920000|2022-02-22 10:15:20|351.94|350.02|352.14|350.22|352.35|350.43|351.94|350.02|0
1645524930000|2022-02-22 10:15:30|352.24|350.32|352.76|350.84|352.76|350.84|352.14|350.22|0
1645524940000|2022-02-22 10:15:40|353.37|351.45|354.19|352.27|354.19|352.27|353.37|351.45|0
1645524950000|2022-02-22 10:15:50|354.39|352.47|352.55|350.63|354.39|352.47|352.55|350.63|0
1645524960000|2022-02-22 10:16:00|352.76|350.84|353.47|351.55|353.47|351.55|352.76|350.84|0
1645524970000|2022-02-22 10:16:10|352.96|351.04|353.37|351.45|353.37|351.45|352.65|350.73|0
1645524980000|2022-02-22 10:16:20|353.57|351.65|352.44|350.52|353.57|351.65|352.44|350.52|0
1645524990000|2022-02-22 10:16:30|352.55|350.63|352.75|350.83|352.75|350.83|352.55|350.63|0
1645525000000|2022-02-22 10:16:40|352.96|351.04|353.16|351.24|353.16|351.24|352.96|351.04|0
1645525010000|2022-02-22 10:16:50|353.57|351.65|353.78|351.86|353.78|351.86|353.57|351.65|0
1645525020000|2022-02-22 10:17:00|354.39|352.47|355.62|353.7|355.62|353.7|354.39|352.47|0
1645525030000|2022-02-22 10:17:10|355.31|353.39|355.21|353.29|355.42|353.5|355.21|353.29|0
1645525040000|2022-02-22 10:17:20|354.19|352.27|354.39|352.47|354.39|352.47|353.57|351.65|0
1645525050000|2022-02-22 10:17:30|354.9|352.98|354.59|352.67|354.9|352.98|354.39|352.47|0
1645525060000|2022-02-22 10:17:40|353.78|351.86|353.37|351.45|353.98|352.06|353.37|351.45|0
1645525070000|2022-02-22 10:17:50|353.78|351.86|353.37|351.45|353.98|352.06|353.37|351.45|0
1645525080000|2022-02-22 10:18:00|353.78|351.86|354.08|352.16|354.08|352.16|353.57|351.65|0
1645525090000|2022-02-22 10:18:10|353.98|352.06|353.57|351.65|353.98|352.06|353.46|351.54|0
1645525100000|2022-02-22 10:18:20|353.77|351.85|353.77|351.85|353.77|351.85|353.57|351.65|0
1645525110000|2022-02-22 10:18:30|353.98|352.06|354.28|352.36|354.39|352.47|353.98|352.06|0
1645525120000|2022-02-22 10:18:40|354.39|352.47|353.67|351.75|354.49|352.57|353.67|351.75|0
1645525130000|2022-02-22 10:18:50|353.77|351.85|354.9|352.98|354.9|352.98|353.77|351.85|0
1645525140000|2022-02-22 10:19:00|354.59|352.67|354.59|352.67|354.59|352.67|353.77|351.85|0
1645525150000|2022-02-22 10:19:10|355|353.08|355|353.08|355|353.08|354.59|352.67|0
1645525160000|2022-02-22 10:19:20|355.41|353.49|355.41|353.49|355.41|353.49|354.9|352.98|0
1645525170000|2022-02-22 10:19:30|355.51|353.59|355.41|353.49|355.62|353.7|355.41|353.49|0
1645525180000|2022-02-22 10:19:40|355.82|353.9|356.64|354.72|356.64|354.72|355.82|353.9|0
1645525190000|2022-02-22 10:19:50|356.85|354.93|356.44|354.52|356.85|354.93|356.44|354.52|0
1645525200000|2022-02-22 10:20:00|356.85|354.93|356.85|354.93|356.85|354.93|356.33|354.41|0
1645525210000|2022-02-22 10:20:10|356.95|355.03|356.44|354.52|356.95|355.03|356.44|354.52|0
1645525220000|2022-02-22 10:20:20|356.64|354.72|356.23|354.31|356.64|354.72|356.23|354.31|0
1645525230000|2022-02-22 10:20:30|356.44|354.52|357.67|355.75|357.67|355.75|356.44|354.52|0
1645525240000|2022-02-22 10:20:40|356.85|354.93|357.36|355.44|357.36|355.44|356.74|354.82|0
1645525250000|2022-02-22 10:20:50|357.46|355.54|357.26|355.34|357.46|355.54|357.26|355.34|0
1645525260000|2022-02-22 10:21:00|357.46|355.54|357.26|355.34|357.46|355.54|357.26|355.34|0
1645525270000|2022-02-22 10:21:10|357.67|355.75|357.56|355.64|357.67|355.75|357.56|355.64|0
1645525280000|2022-02-22 10:21:20|358.49|356.57|358.69|356.77|358.9|356.98|358.49|356.57|0
1645525290000|2022-02-22 10:21:30|357.46|355.54|357.97|356.05|357.97|356.05|357.46|355.54|0
1645525300000|2022-02-22 10:21:40|359.11|357.19|359.11|357.19|359.2|357.28|359.11|357.19|0
1645525310000|2022-02-22 10:21:50|358.69|356.77|358.9|356.98|358.9|356.98|358.49|356.57|0
1645525320000|2022-02-22 10:22:00|358.49|356.57|357.87|355.95|358.9|356.98|357.87|355.95|0
1645525330000|2022-02-22 10:22:10|357.76|355.84|356.94|355.02|357.76|355.84|356.94|355.02|0
1645525340000|2022-02-22 10:22:20|357.25|355.33|358.49|356.57|358.49|356.57|357.25|355.33|0
1645525350000|2022-02-22 10:22:30|358.28|356.36|358.9|356.98|358.9|356.98|358.28|356.36|0
1645525360000|2022-02-22 10:22:40|358.49|356.57|358.17|356.25|358.49|356.57|358.17|356.25|0
1645525370000|2022-02-22 10:22:50|358.49|356.57|359.52|357.6|359.52|357.6|358.38|356.46|0
1645525380000|2022-02-22 10:23:00|360.55|358.63|360.55|358.63|360.75|358.83|360.55|358.63|0
1645525390000|2022-02-22 10:23:10|360.75|358.83|361.16|359.24|361.16|359.24|360.44|358.52|0
1645525400000|2022-02-22 10:23:20|360.96|359.04|361.37|359.45|361.37|359.45|360.96|359.04|0
1645525410000|2022-02-22 10:23:30|361.16|359.24|360.96|359.04|361.37|359.45|360.96|359.04|0
1645525420000|2022-02-22 10:23:40|361.26|359.34|360.96|359.04|361.26|359.34|360.54|358.62|0
1645525430000|2022-02-22 10:23:50|360.34|358.42|360.75|358.83|360.75|358.83|360.34|358.42|0
1645525440000|2022-02-22 10:24:00|361.06|359.14|360.75|358.83|361.16|359.24|360.75|358.83|0
1645525450000|2022-02-22 10:24:10|361.78|359.86|362.81|360.89|363.02|361.1|361.78|359.86|0
1645525460000|2022-02-22 10:24:20|362.29|360.37|361.57|359.65|362.29|360.37|361.37|359.45|0
1645525470000|2022-02-22 10:24:30|361.47|359.55|361.88|359.96|361.88|359.96|361.26|359.34|0
1645525480000|2022-02-22 10:24:40|361.78|359.86|360.75|358.83|361.78|359.86|360.75|358.83|0
1645525490000|2022-02-22 10:24:50|360.34|358.42|360.34|358.42|360.54|358.62|360.34|358.42|0
1645525500000|2022-02-22 10:25:00|360.13|358.21|359.82|357.9|360.13|358.21|359.72|357.8|0
1645525510000|2022-02-22 10:25:10|360.02|358.1|361.57|359.65|361.57|359.65|359.92|358|0
1645525520000|2022-02-22 10:25:20|362.19|360.27|361.78|359.86|362.29|360.37|361.78|359.86|0
1645525530000|2022-02-22 10:25:30|361.57|359.65|361.37|359.45|361.57|359.65|361.37|359.45|0
1645525540000|2022-02-22 10:25:40|361.57|359.65|360.54|358.62|361.57|359.65|360.54|358.62|0
1645525550000|2022-02-22 10:25:50|361.16|359.24|360.95|359.03|361.37|359.45|360.95|359.03|0
1645525560000|2022-02-22 10:26:00|360.54|358.62|360.13|358.21|360.75|358.83|360.13|358.21|0
1645525570000|2022-02-22 10:26:10|360.33|358.41|359.51|357.59|360.33|358.41|359.51|357.59|0
1645525580000|2022-02-22 10:26:20|359.3|357.38|360.43|358.51|360.43|358.51|359.3|357.38|0
1645525590000|2022-02-22 10:26:30|360.33|358.41|360.54|358.62|360.54|358.62|360.33|358.41|0
1645525600000|2022-02-22 10:26:40|360.75|358.83|362.4|360.48|362.4|360.48|360.75|358.83|0
1645525610000|2022-02-22 10:26:50|363.02|361.1|362.4|360.48|363.22|361.3|362.4|360.48|0
1645525620000|2022-02-22 10:27:00|361.98|360.06|362.08|360.16|362.08|360.16|361.05|359.13|0
1645525630000|2022-02-22 10:27:10|362.19|360.27|361.88|359.96|362.19|360.27|361.78|359.86|0
1645525640000|2022-02-22 10:27:20|362.19|360.27|361.88|359.96|362.29|360.37|361.88|359.96|0
1645525650000|2022-02-22 10:27:30|362.19|360.27|361.57|359.65|362.19|360.27|361.57|359.65|0
1645525660000|2022-02-22 10:27:40|360.74|358.82|360.54|358.62|360.74|358.82|360.54|358.62|0
1645525670000|2022-02-22 10:27:50|360.13|358.21|360.54|358.62|360.54|358.62|360.13|358.21|0
1645525680000|2022-02-22 10:28:00|359.92|358|359.81|357.89|360.13|358.21|359.81|357.89|0
1645525690000|2022-02-22 10:28:10|360.33|358.41|360.95|359.03|360.95|359.03|360.33|358.41|0
1645525700000|2022-02-22 10:28:20|361.36|359.44|359.92|358|361.36|359.44|359.92|358|0
1645525710000|2022-02-22 10:28:30|360.33|358.41|360.54|358.62|360.54|358.62|360.13|358.21|0
1645525720000|2022-02-22 10:28:40|360.74|358.82|360.22|358.3|360.74|358.82|360.22|358.3|0
1645525730000|2022-02-22 10:28:50|359.92|358|359.71|357.79|359.92|358|359.71|357.79|0
1645525740000|2022-02-22 10:29:00|359.4|357.48|359.3|357.38|359.71|357.79|359.3|357.38|0
1645525750000|2022-02-22 10:29:10|359.51|357.59|360.95|359.03|360.95|359.03|359.51|357.59|0
1645525760000|2022-02-22 10:29:20|361.15|359.23|361.15|359.23|361.15|359.23|361.15|359.23|0
1645525770000|2022-02-22 10:29:30|360.74|358.82|361.05|359.13|361.05|359.13|360.74|358.82|0
1645525780000|2022-02-22 10:29:40|360.84|358.92|360.74|358.82|361.15|359.23|360.74|358.82|0
1645525790000|2022-02-22 10:29:50|360.33|358.41|360.02|358.1|360.33|358.41|359.92|358|0
1645525800000|2022-02-22 10:30:00|360.12|358.2|359.51|357.59|360.12|358.2|359.51|357.59|0
1645525810000|2022-02-22 10:30:10|359.6|357.68|359.19|357.27|359.6|357.68|359.19|357.27|0
1645525820000|2022-02-22 10:30:20|359.92|358|360.22|358.3|360.33|358.41|359.92|358|0
1645525830000|2022-02-22 10:30:30|360.12|358.2|359.92|358|360.12|358.2|359.92|358|0
1645525840000|2022-02-22 10:30:40|360.12|358.2|360.95|359.03|361.05|359.13|360.12|358.2|0
1645525850000|2022-02-22 10:30:50|360.12|358.2|360.95|359.03|360.95|359.03|360.12|358.2|0
1645525860000|2022-02-22 10:31:00|360.84|358.92|359.92|358|360.84|358.92|359.92|358|0
1645525870000|2022-02-22 10:31:10|360.22|358.3|360.53|358.61|361.05|359.13|360.12|358.2|0
1645525880000|2022-02-22 10:31:20|360.12|358.2|360.84|358.92|360.84|358.92|360.12|358.2|0
1645525890000|2022-02-22 10:31:30|360.63|358.71|360.95|359.03|361.15|359.23|360.63|358.71|0
1645525900000|2022-02-22 10:31:40|360.33|358.41|360.12|358.2|360.43|358.51|360.12|358.2|0
1645525910000|2022-02-22 10:31:50|360.22|358.3|359.81|357.89|360.22|358.3|359.71|357.79|0
1645525920000|2022-02-22 10:32:00|360.01|358.09|360.33|358.41|360.33|358.41|360.01|358.09|0
1645525930000|2022-02-22 10:32:10|360.22|358.3|359.5|357.58|360.22|358.3|359.5|357.58|0
1645525940000|2022-02-22 10:32:20|359.81|357.89|359.5|357.58|359.81|357.89|359.5|357.58|0
1645525950000|2022-02-22 10:32:30|359.3|357.38|359.3|357.38|359.5|357.58|359.3|357.38|0
1645525960000|2022-02-22 10:32:40|359.38|357.46|360.37|358.45|360.37|358.45|358.97|357.05|0
1645525970000|2022-02-22 10:32:50|359.96|358.04|362.13|360.21|362.13|360.21|359.96|358.04|0
1645525980000|2022-02-22 10:33:00|360.46|358.54|358.85|356.93|360.46|358.54|358.85|356.93|0
1645525990000|2022-02-22 10:33:10|358.24|356.32|358.24|356.32|358.24|356.32|357.83|355.91|0
1645526000000|2022-02-22 10:33:20|358.33|356.41|358.74|356.82|359.06|357.14|358.24|356.32|0
1645526010000|2022-02-22 10:33:30|359.06|357.14|358.64|356.72|359.06|357.14|358.64|356.72|0
1645526020000|2022-02-22 10:33:40|358.44|356.52|358.64|356.72|358.64|356.72|358.44|356.52|0
1645526030000|2022-02-22 10:33:50|358.23|356.31|358.44|356.52|358.44|356.52|358.03|356.11|0
1645526040000|2022-02-22 10:34:00|358.64|356.72|358.03|356.11|358.64|356.72|358.03|356.11|0
1645526050000|2022-02-22 10:34:10|358.44|356.52|359.46|357.54|359.67|357.75|358.44|356.52|0
1645526060000|2022-02-22 10:34:20|359.26|357.34|359.05|357.13|359.26|357.34|358.85|356.93|0
1645526070000|2022-02-22 10:34:30|358.64|356.72|359.36|357.44|359.36|357.44|358.64|356.72|0
1645526080000|2022-02-22 10:34:40|359.05|357.13|359.26|357.34|359.26|357.34|359.05|357.13|0
1645526090000|2022-02-22 10:34:50|359.67|357.75|359.67|357.75|360.08|358.16|359.67|357.75|0
1645526100000|2022-02-22 10:35:00|359.77|357.85|358.44|356.52|359.77|357.85|358.44|356.52|0
1645526110000|2022-02-22 10:35:10|358.85|356.93|358.95|357.03|358.95|357.03|358.85|356.93|0
1645526120000|2022-02-22 10:35:20|358.85|356.93|358.85|356.93|359.05|357.13|358.85|356.93|0
1645526130000|2022-02-22 10:35:30|358.95|357.03|358.44|356.52|358.95|357.03|358.44|356.52|0
1645526140000|2022-02-22 10:35:40|358.85|356.93|359.87|357.95|359.87|357.95|358.85|356.93|0
1645526150000|2022-02-22 10:35:50|360.28|358.36|359.67|357.75|360.28|358.36|359.67|357.75|0
1645526160000|2022-02-22 10:36:00|359.87|357.95|361.52|359.6|361.52|359.6|359.87|357.95|0
1645526170000|2022-02-22 10:36:10|361.93|360.01|362.34|360.42|362.34|360.42|361.93|360.01|0
1645526180000|2022-02-22 10:36:20|362.55|360.63|362.23|360.31|362.55|360.63|362.13|360.21|0
1645526190000|2022-02-22 10:36:30|362.55|360.63|361.52|359.6|362.55|360.63|361.52|359.6|0
1645526200000|2022-02-22 10:36:40|361.93|360.01|362.54|360.62|362.54|360.62|361.93|360.01|0
1645526210000|2022-02-22 10:36:50|362.34|360.42|362.03|360.11|362.34|360.42|361.93|360.01|0
1645526220000|2022-02-22 10:37:00|361.93|360.01|361.93|360.01|361.93|360.01|361.31|359.39|0
1645526230000|2022-02-22 10:37:10|362.34|360.42|362.64|360.72|362.64|360.72|362.13|360.21|0
1645526240000|2022-02-22 10:37:20|362.75|360.83|362.96|361.04|362.96|361.04|362.75|360.83|0
1645526250000|2022-02-22 10:37:30|362.54|360.62|365.74|363.82|365.74|363.82|362.23|360.31|0
1645526260000|2022-02-22 10:37:40|366.67|364.75|369.67|367.75|369.67|367.75|366.67|364.75|0
1645526270000|2022-02-22 10:37:50|369.57|367.65|368.53|366.61|369.57|367.65|368.53|366.61|0
1645526280000|2022-02-22 10:38:00|367.29|365.37|367.29|365.37|367.6|365.68|367.29|365.37|0
1645526290000|2022-02-22 10:38:10|367.39|365.47|367.6|365.68|367.6|365.68|367.39|365.47|0
1645526300000|2022-02-22 10:38:20|368.12|366.2|369.25|367.33|369.25|367.33|368.12|366.2|0
1645526310000|2022-02-22 10:38:30|369.57|367.65|370.6|368.68|370.6|368.68|369.57|367.65|0
1645526320000|2022-02-22 10:38:40|370.81|368.89|372.27|370.35|372.27|370.35|370.81|368.89|0
1645526330000|2022-02-22 10:38:50|372.47|370.55|373.93|372.01|373.93|372.01|372.47|370.55|0
1645526340000|2022-02-22 10:39:00|374.35|372.43|373.93|372.01|374.56|372.64|373.72|371.8|0
1645526350000|2022-02-22 10:39:10|371.85|369.93|370.29|368.37|371.85|369.93|370.29|368.37|0
1645526360000|2022-02-22 10:39:20|371.53|369.61|373.51|371.59|373.51|371.59|371.53|369.61|0
1645526370000|2022-02-22 10:39:30|373.31|371.39|374.35|372.43|374.35|372.43|373.1|371.18|0
1645526380000|2022-02-22 10:39:40|374.55|372.63|375.6|373.68|375.7|373.78|374.55|372.63|0
1645526390000|2022-02-22 10:39:50|376.01|374.09|377.89|375.97|377.89|375.97|376.01|374.09|0
1645526400000|2022-02-22 10:40:00|377.68|375.76|380.61|378.69|380.61|378.69|377.68|375.76|0
1645526410000|2022-02-22 10:40:10|380.19|378.27|381.24|379.32|381.24|379.32|379.77|377.85|0
1645526420000|2022-02-22 10:40:20|381.45|379.53|382.29|380.37|382.39|380.47|381.45|379.53|0
1645526430000|2022-02-22 10:40:30|382.92|381|382.92|381|383.13|381.21|382.92|381|0
1645526440000|2022-02-22 10:40:40|383.13|381.21|380.4|378.48|383.13|381.21|380.4|378.48|0
1645526450000|2022-02-22 10:40:50|381.45|379.53|382.92|381|382.92|381|381.45|379.53|0
1645526460000|2022-02-22 10:41:00|382.29|380.37|381.13|379.21|382.29|380.37|381.13|379.21|0
1645526470000|2022-02-22 10:41:10|382.08|380.16|381.87|379.95|382.08|380.16|381.66|379.74|0
1645526480000|2022-02-22 10:41:20|381.03|379.11|381.24|379.32|381.24|379.32|381.03|379.11|0
1645526490000|2022-02-22 10:41:30|381.03|379.11|381.03|379.11|381.03|379.11|380.4|378.48|0
1645526500000|2022-02-22 10:41:40|381.24|379.32|382.5|380.58|382.5|380.58|381.24|379.32|0
1645526510000|2022-02-22 10:41:50|382.92|381|384.39|382.47|384.39|382.47|382.92|381|0
1645526520000|2022-02-22 10:42:00|383.97|382.05|382.92|381|383.97|382.05|382.92|381|0
1645526530000|2022-02-22 10:42:10|382.29|380.37|383.13|381.21|383.13|381.21|382.29|380.37|0
1645526540000|2022-02-22 10:42:20|383.76|381.84|383.13|381.21|383.76|381.84|383.13|381.21|0
1645526550000|2022-02-22 10:42:30|382.92|381|381.66|379.74|382.92|381|381.66|379.74|0
1645526560000|2022-02-22 10:42:40|380.82|378.9|379.87|377.95|380.82|378.9|379.87|377.95|0
1645526570000|2022-02-22 10:42:50|380.19|378.27|381.45|379.53|381.45|379.53|380.19|378.27|0
1645526580000|2022-02-22 10:43:00|381.24|379.32|380.5|378.58|381.24|379.32|380.19|378.27|0
1645526590000|2022-02-22 10:43:10|380.19|378.27|379.35|377.43|380.19|378.27|379.35|377.43|0
1645526600000|2022-02-22 10:43:20|379.14|377.22|378.1|376.18|379.14|377.22|377.57|375.65|0
1645526610000|2022-02-22 10:43:30|377.68|375.76|377.05|375.13|377.68|375.76|377.05|375.13|0
1645526620000|2022-02-22 10:43:40|377.26|375.34|376.84|374.92|377.26|375.34|376.63|374.71|0
1645526630000|2022-02-22 10:43:50|376.63|374.71|377.78|375.86|377.78|375.86|376.63|374.71|0
1645526640000|2022-02-22 10:44:00|378.41|376.49|377.68|375.76|378.41|376.49|377.68|375.76|0
1645526650000|2022-02-22 10:44:10|377.26|375.34|376.42|374.5|377.36|375.44|376.42|374.5|0
1645526660000|2022-02-22 10:44:20|376.84|374.92|376.42|374.5|376.94|375.02|376.42|374.5|0
1645526670000|2022-02-22 10:44:30|377.68|375.76|377.78|375.86|377.89|375.97|377.68|375.76|0
1645526680000|2022-02-22 10:44:40|377.68|375.76|378.3|376.38|378.51|376.59|377.68|375.76|0
1645526690000|2022-02-22 10:44:50|378.4|376.48|378.72|376.8|378.72|376.8|378.4|376.48|0
1645526700000|2022-02-22 10:45:00|379.77|377.85|380.19|378.27|380.29|378.37|379.77|377.85|0
1645526710000|2022-02-22 10:45:10|380.4|378.48|379.35|377.43|380.4|378.48|379.14|377.22|0
1645526720000|2022-02-22 10:45:20|380.19|378.27|380.29|378.37|380.29|378.37|380.19|378.27|0
1645526730000|2022-02-22 10:45:30|380.4|378.48|379.98|378.06|380.4|378.48|379.98|378.06|0
1645526740000|2022-02-22 10:45:40|379.56|377.64|379.98|378.06|380.08|378.16|379.56|377.64|0
1645526750000|2022-02-22 10:45:50|379.66|377.74|379.66|377.74|379.66|377.74|379.56|377.64|0
1645526760000|2022-02-22 10:46:00|378.51|376.59|378.09|376.17|378.61|376.69|378.09|376.17|0
1645526770000|2022-02-22 10:46:10|378.3|376.38|379.45|377.53|380.08|378.16|378.3|376.38|0
1645526780000|2022-02-22 10:46:20|378.93|377.01|378.51|376.59|378.93|377.01|378.51|376.59|0
1645526790000|2022-02-22 10:46:30|378.61|376.69|378.4|376.48|378.72|376.8|378.4|376.48|0
1645526800000|2022-02-22 10:46:40|377.67|375.75|377.88|375.96|377.88|375.96|377.36|375.44|0
1645526810000|2022-02-22 10:46:50|378.09|376.17|378.93|377.01|378.93|377.01|377.88|375.96|0
1645526820000|2022-02-22 10:47:00|378.3|376.38|377.46|375.54|378.3|376.38|377.46|375.54|0
1645526830000|2022-02-22 10:47:10|377.05|375.13|377.36|375.44|377.67|375.75|377.05|375.13|0
1645526840000|2022-02-22 10:47:20|377.05|375.13|376.94|375.02|377.05|375.13|376.52|374.6|0
1645526850000|2022-02-22 10:47:30|376.84|374.92|378.09|376.17|378.09|376.17|376.84|374.92|0
1645526860000|2022-02-22 10:47:40|377.26|375.34|376.42|374.5|377.26|375.34|376.42|374.5|0
1645526870000|2022-02-22 10:47:50|374.96|373.04|375.59|373.67|375.59|373.67|374.96|373.04|0
1645526880000|2022-02-22 10:48:00|375.06|373.14|376.73|374.81|376.73|374.81|375.06|373.14|0
1645526890000|2022-02-22 10:48:10|377.05|375.13|376.84|374.92|377.05|375.13|376.52|374.6|0
1645526900000|2022-02-22 10:48:20|377.25|375.33|377.67|375.75|377.88|375.96|377.25|375.33|0
1645526910000|2022-02-22 10:48:30|377.88|375.96|376.84|374.92|377.88|375.96|376.84|374.92|0
1645526920000|2022-02-22 10:48:40|376.73|374.81|376.52|374.6|376.73|374.81|376.52|374.6|0
1645526930000|2022-02-22 10:48:50|376.42|374.5|376.21|374.29|376.42|374.5|376.1|374.18|0
1645526940000|2022-02-22 10:49:00|377.04|375.12|376|374.08|377.04|375.12|376|374.08|0
1645526950000|2022-02-22 10:49:10|376.63|374.71|376.42|374.5|376.63|374.71|376.42|374.5|0
1645526960000|2022-02-22 10:49:20|376.31|374.39|377.56|375.64|377.56|375.64|376.31|374.39|0
1645526970000|2022-02-22 10:49:30|377.25|375.33|377.14|375.22|377.46|375.54|377.14|375.22|0
1645526980000|2022-02-22 10:49:40|376.83|374.91|377.46|375.54|377.46|375.54|376.63|374.71|0
1645526990000|2022-02-22 10:49:50|376.83|374.91|376.63|374.71|376.93|375.01|376.63|374.71|0
1645527000000|2022-02-22 10:50:00|376.52|374.6|376.83|374.91|377.67|375.75|376.52|374.6|0
1645527010000|2022-02-22 10:50:10|378.09|376.17|377.67|375.75|378.09|376.17|377.46|375.54|0
1645527020000|2022-02-22 10:50:20|377.46|375.54|377.35|375.43|377.56|375.64|377.14|375.22|0
1645527030000|2022-02-22 10:50:30|378.4|376.48|378.51|376.59|378.61|376.69|378.4|376.48|0
1645527040000|2022-02-22 10:50:40|378.81|376.89|379.97|378.05|379.97|378.05|378.81|376.89|0
1645527050000|2022-02-22 10:50:50|380.18|378.26|380.18|378.26|380.39|378.47|380.07|378.15|0
1645527060000|2022-02-22 10:51:00|379.86|377.94|379.65|377.73|379.97|378.05|379.55|377.63|0
1645527070000|2022-02-22 10:51:10|379.55|377.63|379.34|377.42|379.55|377.63|379.34|377.42|0
1645527080000|2022-02-22 10:51:20|379.13|377.21|379.23|377.31|379.23|377.31|378.81|376.89|0
1645527090000|2022-02-22 10:51:30|378.71|376.79|379.02|377.1|379.02|377.1|378.71|376.79|0
1645527100000|2022-02-22 10:51:40|379.13|377.21|379.44|377.52|379.44|377.52|379.13|377.21|0
1645527110000|2022-02-22 10:51:50|379.55|377.63|380.18|378.26|380.18|378.26|379.55|377.63|0
1645527120000|2022-02-22 10:52:00|380.6|378.68|380.7|378.78|380.81|378.89|380.6|378.68|0
1645527130000|2022-02-22 10:52:10|380.6|378.68|381.22|379.3|381.22|379.3|379.65|377.73|0
1645527140000|2022-02-22 10:52:20|381.33|379.41|381.22|379.3|381.64|379.72|381.22|379.3|0
1645527150000|2022-02-22 10:52:30|381.12|379.2|381.85|379.93|381.85|379.93|381.12|379.2|0
1645527160000|2022-02-22 10:52:40|381.64|379.72|380.6|378.68|381.64|379.72|380.6|378.68|0
1645527170000|2022-02-22 10:52:50|380.8|378.88|380.49|378.57|380.8|378.88|378.92|377|0
1645527180000|2022-02-22 10:53:00|380.39|378.47|379.97|378.05|380.8|378.88|379.97|378.05|0
1645527190000|2022-02-22 10:53:10|379.44|377.52|379.34|377.42|379.65|377.73|379.34|377.42|0
1645527200000|2022-02-22 10:53:20|379.13|377.21|380.18|378.26|380.18|378.26|379.02|377.1|0
1645527210000|2022-02-22 10:53:30|380.8|378.88|381.22|379.3|381.22|379.3|380.8|378.88|0
1645527220000|2022-02-22 10:53:40|381.74|379.82|382.06|380.14|382.06|380.14|381.53|379.61|0
1645527230000|2022-02-22 10:53:50|381.43|379.51|381.01|379.09|381.43|379.51|381.01|379.09|0
1645527240000|2022-02-22 10:54:00|380.59|378.67|379.86|377.94|380.59|378.67|379.86|377.94|0
1645527250000|2022-02-22 10:54:10|379.76|377.84|380.38|378.46|380.38|378.46|379.76|377.84|0
1645527260000|2022-02-22 10:54:20|380.27|378.35|380.38|378.46|380.38|378.46|380.27|378.35|0
1645527270000|2022-02-22 10:54:30|379.96|378.04|380.27|378.35|380.48|378.56|379.96|378.04|0
1645527280000|2022-02-22 10:54:40|379.96|378.04|379.34|377.42|379.96|378.04|379.34|377.42|0
1645527290000|2022-02-22 10:54:50|379.44|377.52|379.55|377.63|379.75|377.83|379.44|377.52|0
1645527300000|2022-02-22 10:55:00|379.23|377.31|378.5|376.58|379.23|377.31|378.39|376.47|0
1645527310000|2022-02-22 10:55:10|378.39|376.47|378.71|376.79|378.92|377|378.29|376.37|0
1645527320000|2022-02-22 10:55:20|378.81|376.89|379.34|377.42|379.34|377.42|378.71|376.79|0
1645527330000|2022-02-22 10:55:30|378.71|376.79|379.13|377.21|379.96|378.04|378.71|376.79|0
1645527340000|2022-02-22 10:55:40|378.6|376.68|377.76|375.84|378.6|376.68|377.66|375.74|0
1645527350000|2022-02-22 10:55:50|377.66|375.74|377.45|375.53|377.66|375.74|376.83|374.91|0
1645527360000|2022-02-22 10:56:00|377.24|375.32|377.66|375.74|377.87|375.95|377.24|375.32|0
1645527370000|2022-02-22 10:56:10|377.55|375.63|377.55|375.63|377.55|375.63|377.24|375.32|0
1645527380000|2022-02-22 10:56:20|376.62|374.7|376.62|374.7|376.62|374.7|376.41|374.49|0
1645527390000|2022-02-22 10:56:30|376.72|374.8|377.34|375.42|377.55|375.63|376.72|374.8|0
1645527400000|2022-02-22 10:56:40|377.03|375.11|375.57|373.65|377.03|375.11|375.57|373.65|0
1645527410000|2022-02-22 10:56:50|375.67|373.75|376.41|374.49|376.41|374.49|375.67|373.75|0
1645527420000|2022-02-22 10:57:00|375.78|373.86|375.67|373.75|376.09|374.17|375.67|373.75|0
1645527430000|2022-02-22 10:57:10|375.36|373.44|375.26|373.34|375.36|373.44|375.26|373.34|0
1645527440000|2022-02-22 10:57:20|375.57|373.65|376.3|374.38|376.3|374.38|375.57|373.65|0
1645527450000|2022-02-22 10:57:30|377.24|375.32|376.09|374.17|377.24|375.32|376.09|374.17|0
1645527460000|2022-02-22 10:57:40|375.78|373.86|375.15|373.23|375.78|373.86|375.15|373.23|0
1645527470000|2022-02-22 10:57:50|375.05|373.13|375.36|373.44|375.88|373.96|375.05|373.13|0
1645527480000|2022-02-22 10:58:00|375.57|373.65|375.57|373.65|375.67|373.75|375.57|373.65|0
1645527490000|2022-02-22 10:58:10|375.36|373.44|374.84|372.92|375.36|373.44|374.84|372.92|0
1645527500000|2022-02-22 10:58:20|374.63|372.71|374.74|372.82|374.84|372.92|374.63|372.71|0
1645527510000|2022-02-22 10:58:30|374.53|372.61|374.32|372.4|375.05|373.13|374.11|372.19|0
1645527520000|2022-02-22 10:58:40|373.9|371.98|374.21|372.29|374.21|372.29|373.9|371.98|0
1645527530000|2022-02-22 10:58:50|375.57|373.65|376.4|374.48|376.4|374.48|375.25|373.33|0
1645527540000|2022-02-22 10:59:00|376.82|374.9|376.4|374.48|376.82|374.9|376.2|374.28|0
1645527550000|2022-02-22 10:59:10|376.2|374.28|374.74|372.82|376.2|374.28|374.74|372.82|0
1645527560000|2022-02-22 10:59:20|374.32|372.4|373.9|371.98|374.32|372.4|373.9|371.98|0
1645527570000|2022-02-22 10:59:30|373.69|371.77|373.28|371.36|373.9|371.98|373.28|371.36|0
1645527580000|2022-02-22 10:59:40|373.38|371.46|372.96|371.04|373.38|371.46|372.86|370.94|0
1645527590000|2022-02-22 10:59:50|372.45|370.53|372.54|370.62|372.65|370.73|372.45|370.53|0
1645527600000|2022-02-22 11:00:00|372.86|370.94|373.28|371.36|373.38|371.46|372.86|370.94|0
1645527610000|2022-02-22 11:00:10|372.65|370.73|372.65|370.73|372.65|370.73|372.65|370.73|0
1645527620000|2022-02-22 11:00:20|372.13|370.21|372.65|370.73|372.65|370.73|372.13|370.21|0
1645527630000|2022-02-22 11:00:30|372.44|370.52|372.96|371.04|372.96|371.04|372.44|370.52|0
1645527640000|2022-02-22 11:00:40|373.38|371.46|371.71|369.79|373.38|371.46|371.71|369.79|0
1645527650000|2022-02-22 11:00:50|371.61|369.69|371.5|369.58|372.24|370.32|371.5|369.58|0
1645527660000|2022-02-22 11:01:00|372.86|370.94|373.07|371.15|373.48|371.56|372.86|370.94|0
1645527670000|2022-02-22 11:01:10|373.28|371.36|373.38|371.46|373.38|371.46|373.17|371.25|0
1645527680000|2022-02-22 11:01:20|372.86|370.94|374.32|372.4|374.32|372.4|372.86|370.94|0
1645527690000|2022-02-22 11:01:30|373.9|371.98|374.32|372.4|374.32|372.4|373.9|371.98|0
1645527700000|2022-02-22 11:01:40|374.11|372.19|374.11|372.19|374.42|372.5|374.11|372.19|0
1645527710000|2022-02-22 11:01:50|374|372.08|374.62|372.7|374.73|372.81|373.9|371.98|0
1645527720000|2022-02-22 11:02:00|374.94|373.02|375.04|373.12|375.04|373.12|374.62|372.7|0
1645527730000|2022-02-22 11:02:10|374.83|372.91|374.94|373.02|374.94|373.02|374.73|372.81|0
1645527740000|2022-02-22 11:02:20|374.73|372.81|374.31|372.39|374.94|373.02|374.31|372.39|0
1645527750000|2022-02-22 11:02:30|374.41|372.49|373.07|371.15|374.41|372.49|373.07|371.15|0
1645527760000|2022-02-22 11:02:40|372.96|371.04|374.11|372.19|374.11|372.19|372.96|371.04|0
1645527770000|2022-02-22 11:02:50|374.94|373.02|375.56|373.64|375.56|373.64|374.94|373.02|0
1645527780000|2022-02-22 11:03:00|375.36|373.44|374.52|372.6|375.36|373.44|374.52|372.6|0
1645527790000|2022-02-22 11:03:10|374.62|372.7|375.15|373.23|375.15|373.23|374.41|372.49|0
1645527800000|2022-02-22 11:03:20|375.04|373.12|373.79|371.87|375.04|373.12|373.79|371.87|0
1645527810000|2022-02-22 11:03:30|374.11|372.19|374.62|372.7|374.62|372.7|374.11|372.19|0
1645527820000|2022-02-22 11:03:40|374.94|373.02|375.04|373.12|375.46|373.54|374.94|373.02|0
1645527830000|2022-02-22 11:03:50|374.62|372.7|374.41|372.49|374.62|372.7|374.31|372.39|0
1645527840000|2022-02-22 11:04:00|374.62|372.7|373.9|371.98|374.62|372.7|373.9|371.98|0
1645527850000|2022-02-22 11:04:10|374.2|372.28|374.2|372.28|374.2|372.28|374.2|372.28|0
1645527860000|2022-02-22 11:04:20|374.73|372.81|375.77|373.85|375.77|373.85|374.73|372.81|0
1645527870000|2022-02-22 11:04:30|376.4|374.48|376.08|374.16|376.4|374.48|376.08|374.16|0
1645527880000|2022-02-22 11:04:40|375.98|374.06|376.08|374.16|376.08|374.16|375.66|373.74|0
1645527890000|2022-02-22 11:04:50|376.71|374.79|376.4|374.48|376.71|374.79|376.4|374.48|0
1645527900000|2022-02-22 11:05:00|375.98|374.06|375.66|373.74|376.08|374.16|375.66|373.74|0
1645527910000|2022-02-22 11:05:10|375.45|373.53|374.94|373.02|375.45|373.53|374.73|372.81|0
1645527920000|2022-02-22 11:05:20|374.62|372.7|373.48|371.56|374.62|372.7|373.48|371.56|0
1645527930000|2022-02-22 11:05:30|373.06|371.14|373.06|371.14|373.27|371.35|373.06|371.14|0
1645527940000|2022-02-22 11:05:40|372.74|370.82|372.33|370.41|372.74|370.82|372.33|370.41|0
1645527950000|2022-02-22 11:05:50|372.54|370.62|372.23|370.31|372.54|370.62|372.02|370.1|0
1645527960000|2022-02-22 11:06:00|371.61|369.69|371.19|369.27|371.61|369.69|371.08|369.16|0
1645527970000|2022-02-22 11:06:10|370.98|369.06|371.08|369.16|371.08|369.16|370.98|369.06|0
1645527980000|2022-02-22 11:06:20|370.98|369.06|371.4|369.48|371.4|369.48|370.98|369.06|0
1645527990000|2022-02-22 11:06:30|371.6|369.68|370.57|368.65|371.6|369.68|370.57|368.65|0
1645528000000|2022-02-22 11:06:40|370.77|368.85|370.77|368.85|370.77|368.85|370.25|368.33|0
1645528010000|2022-02-22 11:06:50|370.57|368.65|370.77|368.85|370.77|368.85|370.57|368.65|0
1645528020000|2022-02-22 11:07:00|372.02|370.1|371.08|369.16|372.02|370.1|371.08|369.16|0
1645528030000|2022-02-22 11:07:10|370.57|368.65|370.66|368.74|370.77|368.85|370.36|368.44|0
1645528040000|2022-02-22 11:07:20|370.98|369.06|371.29|369.37|371.29|369.37|370.77|368.85|0
1645528050000|2022-02-22 11:07:30|371.6|369.68|371.7|369.78|372.02|370.1|371.6|369.68|0
1645528060000|2022-02-22 11:07:40|371.81|369.89|371.4|369.48|371.81|369.89|371.29|369.37|0
1645528070000|2022-02-22 11:07:50|371.6|369.68|371.19|369.27|372.23|370.31|371.19|369.27|0
1645528080000|2022-02-22 11:08:00|370.98|369.06|371.6|369.68|371.6|369.68|370.36|368.44|0
1645528090000|2022-02-22 11:08:10|372.02|370.1|371.6|369.68|372.23|370.31|371.6|369.68|0
1645528100000|2022-02-22 11:08:20|371.39|369.47|371.7|369.78|371.81|369.89|371.19|369.27|0
1645528110000|2022-02-22 11:08:30|371.91|369.99|371.19|369.27|371.91|369.99|371.19|369.27|0
1645528120000|2022-02-22 11:08:40|370.98|369.06|372.53|370.61|372.53|370.61|370.98|369.06|0
1645528130000|2022-02-22 11:08:50|372.74|370.82|372.64|370.72|372.74|370.82|372.64|370.72|0
1645528140000|2022-02-22 11:09:00|371.91|369.99|371.19|369.27|371.91|369.99|371.08|369.16|0
1645528150000|2022-02-22 11:09:10|371.29|369.37|371.6|369.68|371.6|369.68|371.29|369.37|0
1645528160000|2022-02-22 11:09:20|371.49|369.57|372.02|370.1|372.02|370.1|371.49|369.57|0
1645528170000|2022-02-22 11:09:30|372.22|370.3|372.02|370.1|372.22|370.3|372.02|370.1|0
1645528180000|2022-02-22 11:09:40|371.81|369.89|372.02|370.1|372.02|370.1|371.7|369.78|0
1645528190000|2022-02-22 11:09:50|371.81|369.89|371.49|369.57|371.81|369.89|370.98|369.06|0
1645528200000|2022-02-22 11:10:00|372.22|370.3|372.12|370.2|372.32|370.4|371.91|369.99|0
1645528210000|2022-02-22 11:10:10|372.02|370.1|372.02|370.1|372.02|370.1|371.81|369.89|0
1645528220000|2022-02-22 11:10:20|371.91|369.99|371.28|369.36|371.91|369.99|371.18|369.26|0
1645528230000|2022-02-22 11:10:30|371.49|369.57|371.6|369.68|371.6|369.68|371.28|369.36|0
1645528240000|2022-02-22 11:10:40|371.18|369.26|371.91|369.99|371.91|369.99|371.08|369.16|0
1645528250000|2022-02-22 11:10:50|371.6|369.68|370.56|368.64|371.6|369.68|370.15|368.23|0
1645528260000|2022-02-22 11:11:00|370.45|368.53|370.35|368.43|370.87|368.95|370.35|368.43|0
1645528270000|2022-02-22 11:11:10|369.94|368.02|369.62|367.7|370.14|368.22|369.62|367.7|0
1645528280000|2022-02-22 11:11:20|370.24|368.32|370.56|368.64|370.56|368.64|370.24|368.32|0
1645528290000|2022-02-22 11:11:30|370.45|368.53|370.45|368.53|370.56|368.64|370.45|368.53|0
1645528300000|2022-02-22 11:11:40|370.77|368.85|370.45|368.53|370.77|368.85|370.35|368.43|0
1645528310000|2022-02-22 11:11:50|370.56|368.64|370.66|368.74|370.77|368.85|370.56|368.64|0
1645528320000|2022-02-22 11:12:00|370.77|368.85|370.97|369.05|370.97|369.05|370.66|368.74|0
1645528330000|2022-02-22 11:12:10|371.18|369.26|370.56|368.64|371.18|369.26|370.35|368.43|0
1645528340000|2022-02-22 11:12:20|370.35|368.43|369.94|368.02|370.35|368.43|369.94|368.02|0
1645528350000|2022-02-22 11:12:30|370.24|368.32|370.03|368.11|370.56|368.64|370.03|368.11|0
1645528360000|2022-02-22 11:12:40|370.77|368.85|369.52|367.6|370.77|368.85|369.52|367.6|0
1645528370000|2022-02-22 11:12:50|370.14|368.22|370.56|368.64|370.76|368.84|370.14|368.22|0
1645528380000|2022-02-22 11:13:00|371.18|369.26|371.6|369.68|372.01|370.09|370.97|369.05|0
1645528390000|2022-02-22 11:13:10|371.49|369.57|371.6|369.68|371.8|369.88|371.49|369.57|0
1645528400000|2022-02-22 11:13:20|371.8|369.88|372.63|370.71|372.63|370.71|371.8|369.88|0
1645528410000|2022-02-22 11:13:30|373.05|371.13|372.84|370.92|373.05|371.13|372.84|370.92|0
1645528420000|2022-02-22 11:13:40|372.94|371.02|373.05|371.13|373.67|371.75|372.94|371.02|0
1645528430000|2022-02-22 11:13:50|373.26|371.34|373.67|371.75|373.67|371.75|373.26|371.34|0
1645528440000|2022-02-22 11:14:00|373.77|371.85|373.67|371.75|373.77|371.85|373.57|371.65|0
1645528450000|2022-02-22 11:14:10|373.77|371.85|372.84|370.92|373.77|371.85|372.84|370.92|0
1645528460000|2022-02-22 11:14:20|372.53|370.61|372.63|370.71|372.63|370.71|372.53|370.61|0
1645528470000|2022-02-22 11:14:30|372.22|370.3|372.01|370.09|372.52|370.6|372.01|370.09|0
1645528480000|2022-02-22 11:14:40|371.18|369.26|371.07|369.15|371.18|369.26|370.76|368.84|0
1645528490000|2022-02-22 11:14:50|371.18|369.26|370.76|368.84|371.18|369.26|370.76|368.84|0
1645528500000|2022-02-22 11:15:00|370.35|368.43|372.42|370.5|372.42|370.5|370.35|368.43|0
1645528510000|2022-02-22 11:15:10|372.01|370.09|372.01|370.09|372.22|370.3|371.8|369.88|0
1645528520000|2022-02-22 11:15:20|371.38|369.46|370.76|368.84|371.38|369.46|370.76|368.84|0
1645528530000|2022-02-22 11:15:30|370.35|368.43|369.2|367.28|370.35|368.43|369.2|367.28|0
1645528540000|2022-02-22 11:15:40|369.72|367.8|369.31|367.39|369.72|367.8|369.31|367.39|0
1645528550000|2022-02-22 11:15:50|369.52|367.6|371.59|369.67|371.59|369.67|369.52|367.6|0
1645528560000|2022-02-22 11:16:00|371.48|369.56|371.07|369.15|371.48|369.56|370.97|369.05|0
1645528570000|2022-02-22 11:16:10|371.48|369.56|371.28|369.36|371.59|369.67|371.28|369.36|0
1645528580000|2022-02-22 11:16:20|371.38|369.46|371.18|369.26|371.38|369.46|371.18|369.26|0
1645528590000|2022-02-22 11:16:30|370.97|369.05|371.18|369.26|371.18|369.26|370.55|368.63|0
1645528600000|2022-02-22 11:16:40|371.38|369.46|370.76|368.84|372.01|370.09|370.76|368.84|0
1645528610000|2022-02-22 11:16:50|370.55|368.63|370.34|368.42|371.38|369.46|370.34|368.42|0
1645528620000|2022-02-22 11:17:00|370.55|368.63|370.97|369.05|370.97|369.05|370.34|368.42|0
1645528630000|2022-02-22 11:17:10|371.38|369.46|372.01|370.09|372.01|370.09|370.86|368.94|0
1645528640000|2022-02-22 11:17:20|371.8|369.88|372.01|370.09|372.21|370.29|371.8|369.88|0
1645528650000|2022-02-22 11:17:30|371.8|369.88|372.73|370.81|372.94|371.02|371.8|369.88|0
1645528660000|2022-02-22 11:17:40|373.14|371.22|372.84|370.92|373.14|371.22|372.63|370.71|0
1645528670000|2022-02-22 11:17:50|372.63|370.71|372.52|370.6|372.84|370.92|372.52|370.6|0
1645528680000|2022-02-22 11:18:00|371.48|369.56|370.86|368.94|371.8|369.88|370.86|368.94|0
1645528690000|2022-02-22 11:18:10|371.17|369.25|370.86|368.94|371.17|369.25|370.86|368.94|0
1645528700000|2022-02-22 11:18:20|370.97|369.05|372.1|370.18|372.21|370.29|370.97|369.05|0
1645528710000|2022-02-22 11:18:30|372.21|370.29|372.31|370.39|372.42|370.5|372.21|370.29|0
1645528720000|2022-02-22 11:18:40|372.84|370.92|372.52|370.6|372.84|370.92|372.42|370.5|0
1645528730000|2022-02-22 11:18:50|372.31|370.39|372.21|370.29|372.31|370.39|372.21|370.29|0
1645528740000|2022-02-22 11:19:00|371.8|369.88|372.83|370.91|372.83|370.91|371.8|369.88|0
1645528750000|2022-02-22 11:19:10|372.52|370.6|372.63|370.71|372.63|370.71|372.1|370.18|0
1645528760000|2022-02-22 11:19:20|371.38|369.46|371.79|369.87|372|370.08|371.38|369.46|0
1645528770000|2022-02-22 11:19:30|371.48|369.56|370.76|368.84|371.48|369.56|370.76|368.84|0
1645528780000|2022-02-22 11:19:40|370.55|368.63|372.42|370.5|372.42|370.5|370.55|368.63|0
1645528790000|2022-02-22 11:19:50|372.31|370.39|372|370.08|372.31|370.39|372|370.08|0
1645528800000|2022-02-22 11:20:00|372.63|370.71|373.14|371.22|373.25|371.33|372.63|370.71|0
1645528810000|2022-02-22 11:20:10|373.35|371.43|373.35|371.43|373.35|371.43|373.14|371.22|0
1645528820000|2022-02-22 11:20:20|373.46|371.54|373.56|371.64|373.56|371.64|373.46|371.54|0
1645528830000|2022-02-22 11:20:30|373.04|371.12|374.92|373|374.92|373|372.93|371.01|0
1645528840000|2022-02-22 11:20:40|375.33|373.41|375.64|373.72|375.75|373.83|375.33|373.41|0
1645528850000|2022-02-22 11:20:50|375.54|373.62|374.91|372.99|375.54|373.62|374.91|372.99|0
1645528860000|2022-02-22 11:21:00|374.71|372.79|374.5|372.58|374.71|372.79|374.08|372.16|0
1645528870000|2022-02-22 11:21:10|374.6|372.68|373.87|371.95|374.6|372.68|373.66|371.74|0
1645528880000|2022-02-22 11:21:20|373.56|371.64|373.35|371.43|373.56|371.64|373.35|371.43|0
1645528890000|2022-02-22 11:21:30|373.25|371.33|373.66|371.74|373.66|371.74|372.72|370.8|0
1645528900000|2022-02-22 11:21:40|373.14|371.22|374.08|372.16|374.08|372.16|373.14|371.22|0
1645528910000|2022-02-22 11:21:50|373.76|371.84|373.46|371.54|373.76|371.84|373.46|371.54|0
1645528920000|2022-02-22 11:22:00|373.76|371.84|372.93|371.01|373.76|371.84|372.93|371.01|0
1645528930000|2022-02-22 11:22:10|373.25|371.33|373.76|371.84|373.76|371.84|373.04|371.12|0
1645528940000|2022-02-22 11:22:20|373.66|371.74|374.6|372.68|374.6|372.68|373.66|371.74|0
1645528950000|2022-02-22 11:22:30|374.5|372.58|374.08|372.16|374.5|372.58|374.08|372.16|0
1645528960000|2022-02-22 11:22:40|373.87|371.95|373.66|371.74|373.87|371.95|373.66|371.74|0
1645528970000|2022-02-22 11:22:50|373.04|371.12|373.87|371.95|373.87|371.95|373.04|371.12|0
1645528980000|2022-02-22 11:23:00|373.66|371.74|373.14|371.22|373.66|371.74|373.04|371.12|0
1645528990000|2022-02-22 11:23:10|373.35|371.43|373.25|371.33|373.55|371.63|373.25|371.33|0
1645529000000|2022-02-22 11:23:20|373.04|371.12|370.6|368.68|373.04|371.12|370.6|368.68|0
1645529010000|2022-02-22 11:23:30|371.81|369.89|371.4|369.48|372.23|370.31|371.4|369.48|0
1645529020000|2022-02-22 11:23:40|370.63|368.71|370.84|368.92|370.84|368.92|370.63|368.71|0
1645529030000|2022-02-22 11:23:50|370.42|368.5|370.63|368.71|370.63|368.71|370.31|368.39|0
1645529040000|2022-02-22 11:24:00|370.52|368.6|370.52|368.6|370.52|368.6|370.52|368.6|0
1645529050000|2022-02-22 11:24:10|370.42|368.5|371.25|369.33|371.35|369.43|370.42|368.5|0
1645529060000|2022-02-22 11:24:20|371.35|369.43|371.05|369.13|371.35|369.43|371.05|369.13|0
1645529070000|2022-02-22 11:24:30|370.94|369.02|371.05|369.13|371.05|369.13|370.63|368.71|0
1645529080000|2022-02-22 11:24:40|370.94|369.02|370.94|369.02|370.94|369.02|370.21|368.29|0
1645529090000|2022-02-22 11:24:50|370.52|368.6|369.8|367.88|370.63|368.71|369.8|367.88|0
1645529100000|2022-02-22 11:25:00|369.69|367.77|370.21|368.29|370.21|368.29|369.59|367.67|0
1645529110000|2022-02-22 11:25:10|370.1|368.18|369.79|367.87|370.1|368.18|369.79|367.87|0
1645529120000|2022-02-22 11:25:20|370.1|368.18|369.69|367.77|370.21|368.29|369.69|367.77|0
1645529130000|2022-02-22 11:25:30|369.79|367.87|369.17|367.25|369.79|367.87|369.17|367.25|0
1645529140000|2022-02-22 11:25:40|369.69|367.77|370.1|368.18|370.21|368.29|369.69|367.77|0
1645529150000|2022-02-22 11:25:50|370|368.08|370.21|368.29|370.42|368.5|370|368.08|0
1645529160000|2022-02-22 11:26:00|369.48|367.56|369.59|367.67|369.59|367.67|368.96|367.04|0
1645529170000|2022-02-22 11:26:10|369.69|367.77|369.69|367.77|369.79|367.87|369.69|367.77|0
1645529180000|2022-02-22 11:26:20|369.59|367.67|369.89|367.97|369.89|367.97|369.38|367.46|0
1645529190000|2022-02-22 11:26:30|370.1|368.18|369.73|367.81|370.1|368.18|369.73|367.81|0
1645529200000|2022-02-22 11:26:40|369.52|367.6|368.59|366.67|369.52|367.6|368.49|366.57|0
1645529210000|2022-02-22 11:26:50|368.7|366.78|368.7|366.78|368.91|366.99|368.7|366.78|0
1645529220000|2022-02-22 11:27:00|368.91|366.99|369.75|367.83|369.75|367.83|368.8|366.88|0
1645529230000|2022-02-22 11:27:10|370.16|368.24|369.33|367.41|370.16|368.24|369.33|367.41|0
1645529240000|2022-02-22 11:27:20|369.01|367.09|367.76|365.84|369.01|367.09|367.76|365.84|0
1645529250000|2022-02-22 11:27:30|369.12|367.2|368.17|366.25|369.12|367.2|368.17|366.25|0
1645529260000|2022-02-22 11:27:40|368.07|366.15|367.76|365.84|368.07|366.15|367.76|365.84|0
1645529270000|2022-02-22 11:27:50|368.07|366.15|368.17|366.25|368.17|366.25|368.07|366.15|0
1645529280000|2022-02-22 11:28:00|368.38|366.46|368.91|366.99|368.91|366.99|368.38|366.46|0
1645529290000|2022-02-22 11:28:10|369.12|367.2|369.33|367.41|369.43|367.51|369.12|367.2|0
1645529300000|2022-02-22 11:28:20|369.01|367.09|369.33|367.41|369.33|367.41|369.01|367.09|0
1645529310000|2022-02-22 11:28:30|369.01|367.09|368.17|366.25|369.01|367.09|367.65|365.73|0
1645529320000|2022-02-22 11:28:40|368.7|366.78|369.12|367.2|369.12|367.2|368.7|366.78|0
1645529330000|2022-02-22 11:28:50|369.33|367.41|369.53|367.61|369.95|368.03|369.33|367.41|0
1645529340000|2022-02-22 11:29:00|368.59|366.67|368.28|366.36|368.8|366.88|368.17|366.25|0
1645529350000|2022-02-22 11:29:10|368.07|366.15|368.17|366.25|368.17|366.25|368.07|366.15|0
1645529360000|2022-02-22 11:29:20|367.65|365.73|368.28|366.36|368.28|366.36|367.65|365.73|0
1645529370000|2022-02-22 11:29:30|368.07|366.15|367.86|365.94|368.17|366.25|367.86|365.94|0
1645529380000|2022-02-22 11:29:40|367.96|366.04|367.65|365.73|367.96|366.04|367.54|365.62|0
1645529390000|2022-02-22 11:29:50|367.23|365.31|367.96|366.04|367.96|366.04|367.23|365.31|0
1645529400000|2022-02-22 11:30:00|368.28|366.36|368.91|366.99|368.91|366.99|368.28|366.36|0
1645529410000|2022-02-22 11:30:10|369.32|367.4|368.91|366.99|369.32|367.4|368.91|366.99|0
1645529420000|2022-02-22 11:30:20|369.11|367.19|368.7|366.78|369.11|367.19|368.7|366.78|0
1645529430000|2022-02-22 11:30:30|368.9|366.98|369.32|367.4|369.32|367.4|368.9|366.98|0
1645529440000|2022-02-22 11:30:40|368.9|366.98|367.86|365.94|368.9|366.98|367.86|365.94|0
1645529450000|2022-02-22 11:30:50|367.75|365.83|367.65|365.73|367.75|365.83|367.44|365.52|0
1645529460000|2022-02-22 11:31:00|367.54|365.62|368.28|366.36|368.28|366.36|367.54|365.62|0
1645529470000|2022-02-22 11:31:10|367.75|365.83|368.59|366.67|368.69|366.77|367.75|365.83|0
1645529480000|2022-02-22 11:31:20|369.11|367.19|367.96|366.04|369.11|367.19|367.96|366.04|0
1645529490000|2022-02-22 11:31:30|368.07|366.15|367.96|366.04|368.17|366.25|367.86|365.94|0
1645529500000|2022-02-22 11:31:40|367.44|365.52|367.65|365.73|367.86|365.94|367.44|365.52|0
1645529510000|2022-02-22 11:31:50|367.44|365.52|367.23|365.31|367.65|365.73|367.23|365.31|0
1645529520000|2022-02-22 11:32:00|367.65|365.73|367.65|365.73|368.28|366.36|367.65|365.73|0
1645529530000|2022-02-22 11:32:10|367.75|365.83|367.75|365.83|368.07|366.15|367.75|365.83|0
1645529540000|2022-02-22 11:32:20|367.96|366.04|367.54|365.62|367.96|366.04|367.44|365.52|0
1645529550000|2022-02-22 11:32:30|367.23|365.31|366.61|364.69|367.54|365.62|366.61|364.69|0
1645529560000|2022-02-22 11:32:40|366.91|364.99|366.4|364.48|366.91|364.99|366.4|364.48|0
1645529570000|2022-02-22 11:32:50|366.19|364.27|366.19|364.27|366.19|364.27|366.19|364.27|0
1645529580000|2022-02-22 11:33:00|365.77|363.85|365.98|364.06|365.98|364.06|365.77|363.85|0
1645529590000|2022-02-22 11:33:10|365.15|363.23|364.73|362.81|365.15|363.23|364.73|362.81|0
1645529600000|2022-02-22 11:33:20|364.62|362.7|364.1|362.18|364.62|362.7|364.1|362.18|0
1645529610000|2022-02-22 11:33:30|363.9|361.98|364|362.08|364|362.08|363.79|361.87|0
1645529620000|2022-02-22 11:33:40|364.41|362.49|364|362.08|364.94|363.02|364|362.08|0
1645529630000|2022-02-22 11:33:50|363.69|361.77|363.48|361.56|363.69|361.77|363.37|361.45|0
1645529640000|2022-02-22 11:34:00|363.69|361.77|363.48|361.56|363.79|361.87|363.48|361.56|0
1645529650000|2022-02-22 11:34:10|363.37|361.45|363.48|361.56|363.48|361.56|363.37|361.45|0
1645529660000|2022-02-22 11:34:20|363.27|361.35|363.89|361.97|363.89|361.97|363.27|361.35|0
1645529670000|2022-02-22 11:34:30|363.48|361.56|364.1|362.18|364.31|362.39|363.48|361.56|0
1645529680000|2022-02-22 11:34:40|363.89|361.97|364.52|362.6|364.52|362.6|363.89|361.97|0
1645529690000|2022-02-22 11:34:50|364.73|362.81|364.73|362.81|364.73|362.81|364.73|362.81|0
1645529700000|2022-02-22 11:35:00|364.93|363.01|365.66|363.74|365.77|363.85|364.93|363.01|0
1645529710000|2022-02-22 11:35:10|366.08|364.16|365.98|364.06|366.39|364.47|365.98|364.06|0
1645529720000|2022-02-22 11:35:20|366.08|364.16|364.62|362.7|366.08|364.16|364.52|362.6|0
1645529730000|2022-02-22 11:35:30|364.52|362.6|363.48|361.56|364.52|362.6|363.48|361.56|0
1645529740000|2022-02-22 11:35:40|363.27|361.35|363.27|361.35|363.37|361.45|363.16|361.24|0
1645529750000|2022-02-22 11:35:50|362.23|360.31|362.44|360.52|362.65|360.73|362.23|360.31|0
1645529760000|2022-02-22 11:36:00|362.23|360.31|362.85|360.93|362.85|360.93|362.12|360.2|0
1645529770000|2022-02-22 11:36:10|362.44|360.52|362.02|360.1|362.74|360.82|362.02|360.1|0
1645529780000|2022-02-22 11:36:20|362.23|360.31|362.44|360.52|362.64|360.72|362.23|360.31|0
1645529790000|2022-02-22 11:36:30|362.74|360.82|363.58|361.66|363.68|361.76|362.74|360.82|0
1645529800000|2022-02-22 11:36:40|363.48|361.56|363.27|361.35|363.68|361.76|363.27|361.35|0
1645529810000|2022-02-22 11:36:50|363.06|361.14|362.44|360.52|363.68|361.76|362.44|360.52|0
1645529820000|2022-02-22 11:37:00|362.12|360.2|363.27|361.35|363.27|361.35|362.12|360.2|0
1645529830000|2022-02-22 11:37:10|363.16|361.24|362.44|360.52|363.16|361.24|362.23|360.31|0
1645529840000|2022-02-22 11:37:20|362.12|360.2|362.02|360.1|362.23|360.31|362.02|360.1|0
1645529850000|2022-02-22 11:37:30|362.64|360.72|363.99|362.07|363.99|362.07|362.64|360.72|0
1645529860000|2022-02-22 11:37:40|364.31|362.39|364.1|362.18|364.31|362.39|364.1|362.18|0
1645529870000|2022-02-22 11:37:50|363.89|361.97|362.95|361.03|364.1|362.18|362.95|361.03|0
1645529880000|2022-02-22 11:38:00|362.64|360.72|362.85|360.93|362.85|360.93|362.64|360.72|0
1645529890000|2022-02-22 11:38:10|363.37|361.45|363.47|361.55|363.57|361.65|363.37|361.45|0
1645529900000|2022-02-22 11:38:20|363.37|361.45|363.68|361.76|363.68|361.76|363.27|361.35|0
1645529910000|2022-02-22 11:38:30|363.47|361.55|362.02|360.1|363.47|361.55|362.02|360.1|0
1645529930000|2022-02-22 11:38:50|362.12|360.2|362.02|360.1|362.23|360.31|362.02|360.1|0
1645529940000|2022-02-22 11:39:00|361.81|359.89|362.02|360.1|362.02|360.1|361.6|359.68|0
1645529950000|2022-02-22 11:39:10|361.81|359.89|361.6|359.68|362.02|360.1|361.6|359.68|0
1645529960000|2022-02-22 11:39:20|361.7|359.78|360.98|359.06|361.91|359.99|360.98|359.06|0
1645529970000|2022-02-22 11:39:30|360.56|358.64|360.98|359.06|361.08|359.16|360.56|358.64|0
1645529980000|2022-02-22 11:39:40|360.77|358.85|360.77|358.85|360.77|358.85|360.56|358.64|0
1645529990000|2022-02-22 11:39:50|360.87|358.95|360.56|358.64|360.87|358.95|360.56|358.64|0
1645530000000|2022-02-22 11:40:00|361.39|359.47|361.7|359.78|361.7|359.78|361.39|359.47|0
1645530010000|2022-02-22 11:40:10|362.02|360.1|361.39|359.47|362.22|360.3|361.39|359.47|0
1645530020000|2022-02-22 11:40:20|361.19|359.27|361.19|359.27|361.29|359.37|361.19|359.27|0
1645530030000|2022-02-22 11:40:30|360.66|358.74|360.56|358.64|360.66|358.74|360.56|358.64|0
1645530040000|2022-02-22 11:40:40|360.46|358.54|360.46|358.54|360.46|358.54|360.04|358.12|0
1645530050000|2022-02-22 11:40:50|360.36|358.44|360.15|358.23|360.36|358.44|359.94|358.02|0
1645530060000|2022-02-22 11:41:00|359.94|358.02|360.15|358.23|360.56|358.64|359.94|358.02|0
1645530070000|2022-02-22 11:41:10|359.94|358.02|359.94|358.02|359.94|358.02|359.53|357.61|0
1645530080000|2022-02-22 11:41:20|360.15|358.23|360.36|358.44|360.36|358.44|360.15|358.23|0
1645530090000|2022-02-22 11:41:30|360.35|358.43|360.56|358.64|360.77|358.85|360.35|358.43|0
1645530100000|2022-02-22 11:41:40|360.35|358.43|361.91|359.99|362.53|360.61|360.35|358.43|0
1645530110000|2022-02-22 11:41:50|363.36|361.44|361.91|359.99|363.36|361.44|361.91|359.99|0
1645530120000|2022-02-22 11:42:00|362.01|360.09|362.32|360.4|362.43|360.51|362.01|360.09|0
1645530130000|2022-02-22 11:42:10|362.84|360.92|361.39|359.47|362.84|360.92|361.39|359.47|0
1645530140000|2022-02-22 11:42:20|361.18|359.26|362.74|360.82|362.74|360.82|361.18|359.26|0
1645530150000|2022-02-22 11:42:30|362.53|360.61|361.39|359.47|362.53|360.61|361.39|359.47|0
1645530160000|2022-02-22 11:42:40|362.32|360.4|363.15|361.23|363.15|361.23|362.32|360.4|0
1645530170000|2022-02-22 11:42:50|363.26|361.34|363.47|361.55|363.47|361.55|363.26|361.34|0
1645530180000|2022-02-22 11:43:00|363.57|361.65|363.88|361.96|363.88|361.96|363.57|361.65|0
1645530190000|2022-02-22 11:43:10|363.47|361.55|363.36|361.44|363.47|361.55|363.36|361.44|0
1645530200000|2022-02-22 11:43:20|363.26|361.34|363.26|361.34|363.47|361.55|363.26|361.34|0
1645530210000|2022-02-22 11:43:30|363.47|361.55|363.67|361.75|363.67|361.75|363.47|361.55|0
1645530220000|2022-02-22 11:43:40|363.77|361.85|362.84|360.92|363.77|361.85|362.84|360.92|0
1645530230000|2022-02-22 11:43:50|363.26|361.34|363.47|361.55|363.67|361.75|363.26|361.34|0
1645530240000|2022-02-22 11:44:00|363.57|361.65|362.73|360.81|363.57|361.65|362.73|360.81|0
1645530250000|2022-02-22 11:44:10|362.94|361.02|363.05|361.13|363.26|361.34|362.94|361.02|0
1645530260000|2022-02-22 11:44:20|363.26|361.34|363.57|361.65|363.57|361.65|363.26|361.34|0
1645530270000|2022-02-22 11:44:30|363.05|361.13|363.26|361.34|363.47|361.55|363.05|361.13|0
1645530280000|2022-02-22 11:44:40|363.88|361.96|364.51|362.59|364.61|362.69|363.88|361.96|0
1645530290000|2022-02-22 11:44:50|364.3|362.38|364.09|362.17|364.3|362.38|364.09|362.17|0
1645530300000|2022-02-22 11:45:00|364.4|362.48|365.02|363.1|365.02|363.1|364.4|362.48|0
1645530310000|2022-02-22 11:45:10|365.44|363.52|364.71|362.79|365.44|363.52|364.71|362.79|0
1645530320000|2022-02-22 11:45:20|364.5|362.58|364.71|362.79|364.71|362.79|364.5|362.58|0
1645530330000|2022-02-22 11:45:30|364.92|363|365.02|363.1|365.02|363.1|364.5|362.58|0
1645530340000|2022-02-22 11:45:40|364.92|363|364.3|362.38|364.92|363|364.3|362.38|0
1645530350000|2022-02-22 11:45:50|364.5|362.58|364.3|362.38|364.5|362.58|364.3|362.38|0
1645530360000|2022-02-22 11:46:00|364.5|362.58|365.54|363.62|365.54|363.62|364.5|362.58|0
1645530370000|2022-02-22 11:46:10|365.34|363.42|365.23|363.31|365.34|363.42|365.13|363.21|0
1645530380000|2022-02-22 11:46:20|365.34|363.42|365.85|363.93|365.85|363.93|365.23|363.31|0
1645530390000|2022-02-22 11:46:30|365.75|363.83|365.64|363.72|365.96|364.04|365.54|363.62|0
1645530400000|2022-02-22 11:46:40|365.96|364.04|365.54|363.62|365.96|364.04|365.54|363.62|0
1645530410000|2022-02-22 11:46:50|365.85|363.93|366.06|364.14|366.06|364.14|365.85|363.93|0
1645530420000|2022-02-22 11:47:00|366.27|364.35|365.54|363.62|366.27|364.35|365.54|363.62|0
1645530430000|2022-02-22 11:47:10|365.34|363.42|365.13|363.21|365.34|363.42|365.02|363.1|0
1645530440000|2022-02-22 11:47:20|365.33|363.41|365.13|363.21|365.33|363.41|365.13|363.21|0
1645530450000|2022-02-22 11:47:30|365.23|363.31|365.54|363.62|365.54|363.62|365.23|363.31|0
1645530460000|2022-02-22 11:47:40|365.33|363.41|365.23|363.31|365.54|363.62|365.23|363.31|0
1645530470000|2022-02-22 11:47:50|365.33|363.41|365.54|363.62|365.64|363.72|365.33|363.41|0
1645530480000|2022-02-22 11:48:00|365.64|363.72|365.96|364.04|365.96|364.04|365.64|363.72|0
1645530490000|2022-02-22 11:48:10|365.33|363.41|365.64|363.72|365.64|363.72|365.33|363.41|0
1645530500000|2022-02-22 11:48:20|365.85|363.93|365.33|363.41|365.85|363.93|365.33|363.41|0
1645530510000|2022-02-22 11:48:30|365.22|363.3|365.33|363.41|365.33|363.41|365.22|363.3|0
1645530520000|2022-02-22 11:48:40|365.54|363.62|365.33|363.41|365.54|363.62|365.12|363.2|0
1645530530000|2022-02-22 11:48:50|365.43|363.51|365.33|363.41|365.43|363.51|365.33|363.41|0
1645530540000|2022-02-22 11:49:00|365.54|363.62|365.64|363.72|365.64|363.72|365.54|363.62|0
1645530550000|2022-02-22 11:49:10|364.71|362.79|365.75|363.83|365.75|363.83|364.71|362.79|0
1645530560000|2022-02-22 11:49:20|365.54|363.62|365.43|363.51|365.64|363.72|365.43|363.51|0
1645530570000|2022-02-22 11:49:30|365.64|363.72|365.54|363.62|365.64|363.72|365.43|363.51|0
1645530580000|2022-02-22 11:49:40|365.43|363.51|366.17|364.25|366.37|364.45|365.43|363.51|0
1645530590000|2022-02-22 11:49:50|366.27|364.35|366.37|364.45|366.37|364.45|366.17|364.25|0
1645530600000|2022-02-22 11:50:00|366.17|364.25|365.64|363.72|366.17|364.25|365.64|363.72|0
1645530610000|2022-02-22 11:50:10|365.96|364.04|365.64|363.72|365.96|364.04|365.64|363.72|0
1645530620000|2022-02-22 11:50:20|365.85|363.93|366.68|364.76|366.68|364.76|365.54|363.62|0
1645530630000|2022-02-22 11:50:30|367|365.08|366.79|364.87|367|365.08|366.79|364.87|0
1645530640000|2022-02-22 11:50:40|367.62|365.7|368.04|366.12|368.04|366.12|367.62|365.7|0
1645530650000|2022-02-22 11:50:50|367.83|365.91|367.21|365.29|367.83|365.91|367|365.08|0
1645530660000|2022-02-22 11:51:00|367.31|365.39|368.04|366.12|368.04|366.12|367.31|365.39|0
1645530670000|2022-02-22 11:51:10|368.67|366.75|368.67|366.75|368.67|366.75|368.67|366.75|0
1645530680000|2022-02-22 11:51:20|368.25|366.33|368.46|366.54|368.67|366.75|368.25|366.33|0
1645530690000|2022-02-22 11:51:30|367.83|365.91|368.04|366.12|368.25|366.33|367.83|365.91|0
1645530700000|2022-02-22 11:51:40|368.14|366.22|368.35|366.43|368.35|366.43|368.14|366.22|0
1645530710000|2022-02-22 11:51:50|369.71|367.79|370.97|369.05|370.97|369.05|369.71|367.79|0
1645530720000|2022-02-22 11:52:00|371.07|369.15|370.55|368.63|371.07|369.15|370.55|368.63|0
1645530730000|2022-02-22 11:52:10|371.6|369.68|371.6|369.68|371.81|369.89|371.6|369.68|0
1645530740000|2022-02-22 11:52:20|372.44|370.52|372.23|370.31|372.44|370.52|371.91|369.99|0
1645530750000|2022-02-22 11:52:30|371.81|369.89|371.39|369.47|371.81|369.89|371.39|369.47|0
1645530760000|2022-02-22 11:52:40|371.81|369.89|371.81|369.89|371.81|369.89|371.18|369.26|0
1645530770000|2022-02-22 11:52:50|371.18|369.26|372.64|370.72|372.64|370.72|371.18|369.26|0
1645530780000|2022-02-22 11:53:00|372.85|370.93|371.6|369.68|373.06|371.14|371.6|369.68|0
1645530790000|2022-02-22 11:53:10|371.81|369.89|371.81|369.89|372.02|370.1|371.81|369.89|0
1645530800000|2022-02-22 11:53:20|371.91|369.99|372.33|370.41|372.85|370.93|371.91|369.99|0
1645530810000|2022-02-22 11:53:30|372.22|370.3|372.01|370.09|372.22|370.3|372.01|370.09|0
1645530820000|2022-02-22 11:53:40|371.39|369.47|371.6|369.68|371.8|369.88|371.39|369.47|0
1645530830000|2022-02-22 11:53:50|371.39|369.47|370.76|368.84|371.39|369.47|370.55|368.63|0
1645530840000|2022-02-22 11:54:00|370.97|369.05|370.76|368.84|370.97|369.05|370.76|368.84|0
1645530850000|2022-02-22 11:54:10|370.34|368.42|370.55|368.63|370.76|368.84|370.34|368.42|0
1645530860000|2022-02-22 11:54:20|370.65|368.73|369.71|367.79|370.76|368.84|369.71|367.79|0
1645530870000|2022-02-22 11:54:30|369.92|368|369.5|367.58|369.92|368|369.5|367.58|0
1645530880000|2022-02-22 11:54:40|369.29|367.37|369.5|367.58|369.5|367.58|369.29|367.37|0
1645530890000|2022-02-22 11:54:50|369.71|367.79|369.92|368|370.13|368.21|369.71|367.79|0
1645530900000|2022-02-22 11:55:00|370.34|368.42|371.07|369.15|371.07|369.15|370.34|368.42|0
1645530910000|2022-02-22 11:55:10|371.27|369.35|371.17|369.25|371.27|369.35|371.07|369.15|0
1645530920000|2022-02-22 11:55:20|369.92|368|369.18|367.26|370.44|368.52|369.18|367.26|0
1645530930000|2022-02-22 11:55:30|369.6|367.68|369.92|368|369.92|368|369.6|367.68|0
1645530940000|2022-02-22 11:55:40|370.23|368.31|369.92|368|370.55|368.63|369.92|368|0
1645530950000|2022-02-22 11:55:50|369.71|367.79|369.92|368|369.92|368|369.6|367.68|0
1645530960000|2022-02-22 11:56:00|369.71|367.79|369.29|367.37|369.71|367.79|369.29|367.37|0
1645530970000|2022-02-22 11:56:10|369.5|367.58|369.71|367.79|369.71|367.79|369.39|367.47|0
1645530980000|2022-02-22 11:56:20|369.5|367.58|369.5|367.58|369.71|367.79|369.29|367.37|0
1645530990000|2022-02-22 11:56:30|369.29|367.37|369.29|367.37|369.5|367.58|369.29|367.37|0
1645531000000|2022-02-22 11:56:40|369.08|367.16|369.39|367.47|369.39|367.47|369.08|367.16|0
1645531010000|2022-02-22 11:56:50|369.18|367.26|369.18|367.26|369.29|367.37|369.18|367.26|0
1645531020000|2022-02-22 11:57:00|369.08|367.16|369.5|367.58|369.5|367.58|369.08|367.16|0
1645531030000|2022-02-22 11:57:10|369.18|367.26|370.43|368.51|370.43|368.51|369.18|367.26|0
1645531040000|2022-02-22 11:57:20|370.64|368.72|369.71|367.79|370.75|368.83|369.71|367.79|0
1645531050000|2022-02-22 11:57:30|370.02|368.1|370.33|368.41|370.33|368.41|370.02|368.1|0
1645531060000|2022-02-22 11:57:40|370.75|368.83|370.96|369.04|370.96|369.04|370.75|368.83|0
1645531070000|2022-02-22 11:57:50|371.06|369.14|370.12|368.2|371.06|369.14|369.91|367.99|0
1645531080000|2022-02-22 11:58:00|370.01|368.09|370.12|368.2|370.22|368.3|369.91|367.99|0
1645531090000|2022-02-22 11:58:10|370.33|368.41|370.12|368.2|370.33|368.41|369.91|367.99|0
1645531100000|2022-02-22 11:58:20|369.7|367.78|369.8|367.88|369.8|367.88|369.7|367.78|0
1645531110000|2022-02-22 11:58:30|369.7|367.78|369.5|367.58|369.7|367.78|369.5|367.58|0
1645531120000|2022-02-22 11:58:40|369.29|367.37|369.29|367.37|369.49|367.57|369.29|367.37|0
1645531130000|2022-02-22 11:58:50|369.49|367.57|369.49|367.57|369.91|367.99|369.49|367.57|0
1645531140000|2022-02-22 11:59:00|369.6|367.68|370.33|368.41|370.54|368.62|369.6|367.68|0
1645531150000|2022-02-22 11:59:10|369.7|367.78|370.54|368.62|370.75|368.83|369.7|367.78|0
1645531160000|2022-02-22 11:59:20|370.43|368.51|370.33|368.41|370.43|368.51|370.33|368.41|0
1645531170000|2022-02-22 11:59:30|369.7|367.78|369.28|367.36|369.7|367.78|369.28|367.36|0
1645531180000|2022-02-22 11:59:40|369.59|367.67|369.28|367.36|369.59|367.67|369.08|367.16|0
1645531190000|2022-02-22 11:59:50|369.49|367.57|369.08|367.16|369.49|367.57|369.08|367.16|0
1645531200000|2022-02-22 12:00:00|369.28|367.36|366.57|364.65|369.28|367.36|366.57|364.65|0
1645531210000|2022-02-22 12:00:10|367.19|365.27|367.61|365.69|368.34|366.42|367.19|365.27|0
1645531220000|2022-02-22 12:00:20|367.5|365.58|366.57|364.65|367.5|365.58|366.57|364.65|0
1645531230000|2022-02-22 12:00:30|366.88|364.96|365.73|363.81|366.88|364.96|365.32|363.4|0
1645531240000|2022-02-22 12:00:40|365.32|363.4|365.32|363.4|365.53|363.61|365.32|363.4|0
1645531250000|2022-02-22 12:00:50|365.53|363.61|365.32|363.4|365.53|363.61|365.32|363.4|0
1645531260000|2022-02-22 12:01:00|365.21|363.29|365.94|364.02|365.94|364.02|365.21|363.29|0
1645531270000|2022-02-22 12:01:10|366.04|364.12|365.52|363.6|366.36|364.44|365.52|363.6|0
1645531280000|2022-02-22 12:01:20|364.9|362.98|364.07|362.15|364.9|362.98|364.07|362.15|0
1645531290000|2022-02-22 12:01:30|364.17|362.25|364.69|362.77|364.69|362.77|364.17|362.25|0
1645531300000|2022-02-22 12:01:40|364.48|362.56|363.86|361.94|364.48|362.56|363.86|361.94|0
1645531310000|2022-02-22 12:01:50|364.48|362.56|364.07|362.15|364.58|362.66|364.07|362.15|0
1645531320000|2022-02-22 12:02:00|363.96|362.04|363.96|362.04|364.07|362.15|363.86|361.94|0
1645531330000|2022-02-22 12:02:10|363.65|361.73|363.23|361.31|363.65|361.73|363.23|361.31|0
1645531340000|2022-02-22 12:02:20|363.03|361.11|362.61|360.69|363.03|361.11|362.4|360.48|0
1645531350000|2022-02-22 12:02:30|362.5|360.58|361.78|359.86|362.5|360.58|361.57|359.65|0
1645531360000|2022-02-22 12:02:40|362.5|360.58|362.29|360.37|362.5|360.58|362.09|360.17|0
1645531370000|2022-02-22 12:02:50|362.4|360.48|362.61|360.69|362.61|360.69|362.4|360.48|0
1645531380000|2022-02-22 12:03:00|362.82|360.9|363.96|362.04|363.96|362.04|362.82|360.9|0
1645531390000|2022-02-22 12:03:10|363.02|361.1|364.06|362.14|364.06|362.14|363.02|361.1|0
1645531400000|2022-02-22 12:03:20|363.86|361.94|363.86|361.94|363.86|361.94|363.86|361.94|0
1645531410000|2022-02-22 12:03:30|364.27|362.35|364.58|362.66|364.69|362.77|364.27|362.35|0
1645531420000|2022-02-22 12:03:40|364.79|362.87|364.79|362.87|364.9|362.98|364.79|362.87|0
1645531430000|2022-02-22 12:03:50|364.48|362.56|364.48|362.56|364.69|362.77|364.37|362.45|0
1645531440000|2022-02-22 12:04:00|364.06|362.14|364.9|362.98|365.1|363.18|364.06|362.14|0
1645531450000|2022-02-22 12:04:10|365.31|363.39|364.48|362.56|365.31|363.39|364.48|362.56|0
1645531460000|2022-02-22 12:04:20|364.58|362.66|364.9|362.98|364.9|362.98|364.58|362.66|0
1645531470000|2022-02-22 12:04:30|364.69|362.77|364.9|362.98|364.9|362.98|364.69|362.77|0
1645531480000|2022-02-22 12:04:40|364.69|362.77|365.52|363.6|365.52|363.6|364.48|362.56|0
1645531490000|2022-02-22 12:04:50|365.94|364.02|364.69|362.77|365.94|364.02|364.69|362.77|0
1645531500000|2022-02-22 12:05:00|364.79|362.87|365.31|363.39|365.31|363.39|364.69|362.77|0
1645531510000|2022-02-22 12:05:10|365.1|363.18|365.94|364.02|366.04|364.12|365.1|363.18|0
1645531520000|2022-02-22 12:05:20|366.14|364.22|366.45|364.53|366.56|364.64|366.14|364.22|0
1645531530000|2022-02-22 12:05:30|366.14|364.22|365.62|363.7|366.14|364.22|365.62|363.7|0
1645531540000|2022-02-22 12:05:40|365.73|363.81|364.89|362.97|365.73|363.81|364.89|362.97|0
1645531550000|2022-02-22 12:05:50|364.27|362.35|365.1|363.18|365.1|363.18|364.27|362.35|0
1645531560000|2022-02-22 12:06:00|365.62|363.7|366.14|364.22|366.14|364.22|365.62|363.7|0
1645531570000|2022-02-22 12:06:10|366.04|364.12|366.98|365.06|366.98|365.06|366.04|364.12|0
1645531580000|2022-02-22 12:06:20|367.19|365.27|366.77|364.85|367.19|365.27|366.77|364.85|0
1645531590000|2022-02-22 12:06:30|366.98|365.06|366.98|365.06|367.19|365.27|366.98|365.06|0
1645531600000|2022-02-22 12:06:40|367.19|365.27|367.39|365.47|367.6|365.68|367.19|365.27|0
1645531610000|2022-02-22 12:06:50|367.49|365.57|367.39|365.47|367.6|365.68|367.39|365.47|0
1645531620000|2022-02-22 12:07:00|367.81|365.89|367.6|365.68|367.81|365.89|367.6|365.68|0
1645531630000|2022-02-22 12:07:10|367.81|365.89|367.39|365.47|367.81|365.89|367.39|365.47|0
1645531640000|2022-02-22 12:07:20|367.18|365.26|366.77|364.85|367.18|365.26|366.35|364.43|0
1645531650000|2022-02-22 12:07:30|366.56|364.64|366.35|364.43|366.66|364.74|366.35|364.43|0
1645531660000|2022-02-22 12:07:40|366.98|365.06|367.18|365.26|367.18|365.26|366.77|364.85|0
1645531670000|2022-02-22 12:07:50|367.7|365.78|367.81|365.89|367.81|365.89|367.7|365.78|0
1645531680000|2022-02-22 12:08:00|367.6|365.68|367.49|365.57|367.6|365.68|367.49|365.57|0
1645531690000|2022-02-22 12:08:10|366.98|365.06|366.77|364.85|367.39|365.47|366.77|364.85|0
1645531700000|2022-02-22 12:08:20|366.56|364.64|366.87|364.95|366.87|364.95|366.56|364.64|0
1645531710000|2022-02-22 12:08:30|366.66|364.74|367.28|365.36|367.28|365.36|366.56|364.64|0
1645531720000|2022-02-22 12:08:40|367.39|365.47|367.18|365.26|367.6|365.68|367.18|365.26|0
1645531730000|2022-02-22 12:08:50|367.07|365.15|366.87|364.95|367.07|365.15|366.77|364.85|0
1645531740000|2022-02-22 12:09:00|366.77|364.85|366.66|364.74|366.77|364.85|366.35|364.43|0
1645531750000|2022-02-22 12:09:10|366.77|364.85|366.77|364.85|366.77|364.85|366.77|364.85|0
1645531760000|2022-02-22 12:09:20|366.66|364.74|366.66|364.74|366.66|364.74|366.56|364.64|0
1645531770000|2022-02-22 12:09:30|366.45|364.53|367.07|365.15|367.07|365.15|366.45|364.53|0
1645531780000|2022-02-22 12:09:40|366.76|364.84|366.66|364.74|366.76|364.84|366.66|364.74|0
1645531790000|2022-02-22 12:09:50|367.39|365.47|367.39|365.47|367.39|365.47|367.18|365.26|0
1645531800000|2022-02-22 12:10:00|366.24|364.32|366.35|364.43|366.45|364.53|366.24|364.32|0
1645531810000|2022-02-22 12:10:10|366.45|364.53|366.97|365.05|366.97|365.05|366.45|364.53|0
1645531820000|2022-02-22 12:10:20|366.56|364.64|366.65|364.73|366.66|364.74|366.56|364.64|0
1645531830000|2022-02-22 12:10:30|366.35|364.43|366.35|364.43|366.55|364.63|366.35|364.43|0
1645531840000|2022-02-22 12:10:40|366.55|364.63|367.28|365.36|367.39|365.47|366.55|364.63|0
1645531850000|2022-02-22 12:10:50|366.76|364.84|366.76|364.84|366.97|365.05|366.76|364.84|0
1645531860000|2022-02-22 12:11:00|366.65|364.73|367.28|365.36|367.39|365.47|366.65|364.73|0
1645531870000|2022-02-22 12:11:10|367.39|365.47|367.28|365.36|367.39|365.47|367.28|365.36|0
1645531880000|2022-02-22 12:11:20|367.39|365.47|367.28|365.36|367.39|365.47|367.18|365.26|0
1645531890000|2022-02-22 12:11:30|367.49|365.57|368.22|366.3|368.22|366.3|367.49|365.57|0
1645531900000|2022-02-22 12:11:40|368.43|366.51|369.79|367.87|369.79|367.87|368.43|366.51|0
1645531910000|2022-02-22 12:11:50|370|368.08|369.58|367.66|370|368.08|369.48|367.56|0
1645531920000|2022-02-22 12:12:00|368.85|366.93|369.16|367.24|369.27|367.35|368.85|366.93|0
1645531930000|2022-02-22 12:12:10|369.27|367.35|369.79|367.87|369.9|367.98|369.27|367.35|0
1645531940000|2022-02-22 12:12:20|371.57|369.65|372.2|370.28|372.2|370.28|371.57|369.65|0
1645531950000|2022-02-22 12:12:30|372.09|370.17|371.46|369.54|372.41|370.49|371.46|369.54|0
1645531960000|2022-02-22 12:12:40|371.57|369.65|371.57|369.65|371.57|369.65|371.15|369.23|0
1645531970000|2022-02-22 12:12:50|372.2|370.28|372.3|370.38|372.3|370.38|372.09|370.17|0
1645531980000|2022-02-22 12:13:00|371.57|369.65|371.67|369.75|371.67|369.75|371.25|369.33|0
1645531990000|2022-02-22 12:13:10|371.57|369.65|370.94|369.02|371.57|369.65|370.94|369.02|0
1645532000000|2022-02-22 12:13:20|371.04|369.12|371.15|369.23|371.15|369.23|371.04|369.12|0
1645532010000|2022-02-22 12:13:30|371.04|369.12|372.2|370.28|372.41|370.49|371.04|369.12|0
1645532020000|2022-02-22 12:13:40|371.99|370.07|371.36|369.44|371.99|370.07|371.36|369.44|0
1645532030000|2022-02-22 12:13:50|371.15|369.23|371.36|369.44|371.36|369.44|371.15|369.23|0
1645532040000|2022-02-22 12:14:00|371.57|369.65|371.88|369.96|371.88|369.96|371.57|369.65|0
1645532050000|2022-02-22 12:14:10|371.57|369.65|371.57|369.65|371.57|369.65|370.94|369.02|0
1645532060000|2022-02-22 12:14:20|371.46|369.54|371.25|369.33|371.57|369.65|371.25|369.33|0
1645532070000|2022-02-22 12:14:30|371.88|369.96|372.3|370.38|372.3|370.38|371.88|369.96|0
1645532080000|2022-02-22 12:14:40|372.41|370.49|372.62|370.7|372.83|370.91|372.41|370.49|0
1645532090000|2022-02-22 12:14:50|372.41|370.49|372.41|370.49|372.41|370.49|372.3|370.38|0
1645532100000|2022-02-22 12:15:00|372.3|370.38|372.3|370.38|372.62|370.7|372.2|370.28|0
1645532110000|2022-02-22 12:15:10|372.09|370.17|373.77|371.85|373.88|371.96|372.09|370.17|0
1645532120000|2022-02-22 12:15:20|373.25|371.33|373.66|371.74|373.88|371.96|373.25|371.33|0
1645532130000|2022-02-22 12:15:30|374.72|372.8|375.56|373.64|375.56|373.64|374.72|372.8|0
1645532140000|2022-02-22 12:15:40|374.93|373.01|375.03|373.11|375.14|373.22|374.93|373.01|0
1645532150000|2022-02-22 12:15:50|374.93|373.01|374.61|372.69|375.14|373.22|374.61|372.69|0
1645532160000|2022-02-22 12:16:00|374.71|372.79|374.71|372.79|374.71|372.79|374.5|372.58|0
1645532170000|2022-02-22 12:16:10|374.5|372.58|374.4|372.48|374.5|372.58|374.4|372.48|0
1645532180000|2022-02-22 12:16:20|374.08|372.16|374.08|372.16|374.08|372.16|374.08|372.16|0
1645532190000|2022-02-22 12:16:30|374.29|372.37|374.39|372.47|374.39|372.47|374.29|372.37|0
1645532200000|2022-02-22 12:16:40|374.5|372.58|374.71|372.79|374.71|372.79|374.5|372.58|0
1645532210000|2022-02-22 12:16:50|374.92|373|375.34|373.42|375.34|373.42|374.92|373|0
1645532220000|2022-02-22 12:17:00|375.55|373.63|375.98|374.06|375.98|374.06|375.45|373.53|0
1645532230000|2022-02-22 12:17:10|376.4|374.48|377.03|375.11|377.03|375.11|376.4|374.48|0
1645532240000|2022-02-22 12:17:20|377.24|375.32|377.24|375.32|377.24|375.32|376.61|374.69|0
1645532250000|2022-02-22 12:17:30|376.61|374.69|377.03|375.11|377.03|375.11|376.61|374.69|0
1645532260000|2022-02-22 12:17:40|376.82|374.9|377.03|375.11|377.03|375.11|376.82|374.9|0
1645532270000|2022-02-22 12:17:50|376.92|375|376.61|374.69|376.92|375|376.61|374.69|0
1645532280000|2022-02-22 12:18:00|376.82|374.9|377.45|375.53|377.66|375.74|376.82|374.9|0
1645532290000|2022-02-22 12:18:10|377.34|375.42|377.13|375.21|377.34|375.42|377.03|375.11|0
1645532300000|2022-02-22 12:18:20|377.24|375.32|376.61|374.69|377.24|375.32|376.61|374.69|0
1645532310000|2022-02-22 12:18:30|376.82|374.9|377.66|375.74|377.66|375.74|376.82|374.9|0
1645532320000|2022-02-22 12:18:40|377.76|375.84|377.45|375.53|377.87|375.95|377.45|375.53|0
1645532330000|2022-02-22 12:18:50|377.24|375.32|376.39|374.47|377.24|375.32|376.39|374.47|0
1645532340000|2022-02-22 12:19:00|376.6|374.68|377.45|375.53|377.45|375.53|376.6|374.68|0
1645532350000|2022-02-22 12:19:10|377.66|375.74|377.45|375.53|377.66|375.74|377.45|375.53|0
1645532360000|2022-02-22 12:19:20|377.34|375.42|377.76|375.84|377.76|375.84|377.34|375.42|0
1645532370000|2022-02-22 12:19:30|377.97|376.05|378.08|376.16|378.08|376.16|377.97|376.05|0
1645532380000|2022-02-22 12:19:40|378.29|376.37|378.29|376.37|378.5|376.58|378.29|376.37|0
1645532390000|2022-02-22 12:19:50|378.08|376.16|378.5|376.58|378.5|376.58|378.08|376.16|0
1645532400000|2022-02-22 12:20:00|379.34|377.42|379.98|378.06|380.4|378.48|379.34|377.42|0
1645532410000|2022-02-22 12:20:10|380.19|378.27|379.77|377.85|380.19|378.27|379.77|377.85|0
1645532420000|2022-02-22 12:20:20|379.98|378.06|380.4|378.48|380.4|378.48|379.98|378.06|0
1645532430000|2022-02-22 12:20:30|380.61|378.69|380.61|378.69|380.82|378.9|380.61|378.69|0
1645532440000|2022-02-22 12:20:40|380.82|378.9|381.24|379.32|381.46|379.54|380.82|378.9|0
1645532450000|2022-02-22 12:20:50|381.46|379.54|381.46|379.54|381.46|379.54|381.46|379.54|0
1645532460000|2022-02-22 12:21:00|380.82|378.9|381.03|379.11|381.03|379.11|380.82|378.9|0
1645532470000|2022-02-22 12:21:10|380.82|378.9|381.13|379.21|381.13|379.21|380.82|378.9|0
1645532480000|2022-02-22 12:21:20|381.24|379.32|379.98|378.06|381.24|379.32|379.98|378.06|0
1645532490000|2022-02-22 12:21:30|379.55|377.63|379.55|377.63|379.55|377.63|379.13|377.21|0
1645532500000|2022-02-22 12:21:40|379.34|377.42|378.71|376.79|379.34|377.42|378.71|376.79|0
1645532510000|2022-02-22 12:21:50|379.13|377.21|380.19|378.27|380.19|378.27|379.13|377.21|0
1645532520000|2022-02-22 12:22:00|380.4|378.48|379.98|378.06|380.4|378.48|379.98|378.06|0
1645532530000|2022-02-22 12:22:10|380.08|378.16|380.19|378.27|380.19|378.27|380.08|378.16|0
1645532540000|2022-02-22 12:22:20|380.4|378.48|380.19|378.27|380.82|378.9|380.19|378.27|0
1645532550000|2022-02-22 12:22:30|379.97|378.05|378.81|376.89|379.97|378.05|378.81|376.89|0
1645532560000|2022-02-22 12:22:40|378.92|377|378.92|377|378.92|377|378.71|376.79|0
1645532570000|2022-02-22 12:22:50|378.71|376.79|378.5|376.58|378.71|376.79|378.5|376.58|0
1645532580000|2022-02-22 12:23:00|378.18|376.26|378.29|376.37|378.29|376.37|378.07|376.15|0
1645532590000|2022-02-22 12:23:10|377.65|375.73|377.33|375.41|377.65|375.73|377.23|375.31|0
1645532600000|2022-02-22 12:23:20|377.44|375.52|377.02|375.1|377.44|375.52|377.02|375.1|0
1645532610000|2022-02-22 12:23:30|377.23|375.31|378.07|376.15|378.07|376.15|377.02|375.1|0
1645532620000|2022-02-22 12:23:40|377.33|375.41|377.23|375.31|377.33|375.41|376.91|374.99|0
1645532630000|2022-02-22 12:23:50|377.54|375.62|377.33|375.41|377.54|375.62|377.23|375.31|0
1645532640000|2022-02-22 12:24:00|377.12|375.2|377.02|375.1|377.54|375.62|377.02|375.1|0
1645532650000|2022-02-22 12:24:10|376.81|374.89|376.39|374.47|376.81|374.89|376.39|374.47|0
1645532660000|2022-02-22 12:24:20|376.6|374.68|376.81|374.89|376.81|374.89|376.6|374.68|0
1645532670000|2022-02-22 12:24:30|376.39|374.47|376.81|374.89|376.81|374.89|376.39|374.47|0
1645532680000|2022-02-22 12:24:40|377.23|375.31|376.7|374.78|377.23|375.31|376.6|374.68|0
1645532690000|2022-02-22 12:24:50|375.86|373.94|376.18|374.26|376.18|374.26|375.86|373.94|0
1645532700000|2022-02-22 12:25:00|375.75|373.83|375.12|373.2|375.75|373.83|375.12|373.2|0
1645532710000|2022-02-22 12:25:10|374.91|372.99|374.8|372.88|374.91|372.99|374.49|372.57|0
1645532720000|2022-02-22 12:25:20|374.7|372.78|374.7|372.78|374.7|372.78|374.49|372.57|0
1645532730000|2022-02-22 12:25:30|374.8|372.88|375.12|373.2|375.12|373.2|374.49|372.57|0
1645532740000|2022-02-22 12:25:40|374.7|372.78|374.7|372.78|374.7|372.78|374.7|372.78|0
1645532750000|2022-02-22 12:25:50|374.91|372.99|374.91|372.99|374.91|372.99|374.91|372.99|0
1645532760000|2022-02-22 12:26:00|375.33|373.41|374.7|372.78|375.33|373.41|374.7|372.78|0
1645532770000|2022-02-22 12:26:10|374.49|372.57|374.91|372.99|374.91|372.99|374.49|372.57|0
1645532780000|2022-02-22 12:26:20|375.12|373.2|375.12|373.2|375.12|373.2|375.12|373.2|0
1645532790000|2022-02-22 12:26:30|375.33|373.41|375.64|373.72|375.64|373.72|375.12|373.2|0
1645532800000|2022-02-22 12:26:40|375.75|373.83|375.54|373.62|375.75|373.83|375.33|373.41|0
1645532810000|2022-02-22 12:26:50|375.75|373.83|375.01|373.09|375.75|373.83|374.91|372.99|0
1645532820000|2022-02-22 12:27:00|374.91|372.99|374.7|372.78|375.12|373.2|374.7|372.78|0
1645532830000|2022-02-22 12:27:10|374.91|372.99|375.33|373.41|375.33|373.41|374.7|372.78|0
1645532840000|2022-02-22 12:27:20|375.12|373.2|374.91|372.99|375.12|373.2|374.91|372.99|0
1645532850000|2022-02-22 12:27:30|375.12|373.2|375.54|373.62|375.54|373.62|375.12|373.2|0
1645532860000|2022-02-22 12:27:40|375.33|373.41|375.12|373.2|375.33|373.41|375.12|373.2|0
1645532870000|2022-02-22 12:27:50|375.33|373.41|375.12|373.2|375.33|373.41|374.91|372.99|0
1645532880000|2022-02-22 12:28:00|374.91|372.99|374.91|372.99|374.91|372.99|374.7|372.78|0
1645532890000|2022-02-22 12:28:10|374.7|372.78|374.59|372.67|374.7|372.78|374.49|372.57|0
1645532900000|2022-02-22 12:28:20|375.12|373.2|374.49|372.57|375.12|373.2|374.49|372.57|0
1645532910000|2022-02-22 12:28:30|374.28|372.36|374.7|372.78|374.7|372.78|374.28|372.36|0
1645532920000|2022-02-22 12:28:40|374.91|372.99|375.33|373.41|375.33|373.41|374.91|372.99|0
1645532930000|2022-02-22 12:28:50|375.12|373.2|375.33|373.41|375.33|373.41|375.01|373.09|0
1645532940000|2022-02-22 12:29:00|374.91|372.99|374.91|372.99|375.12|373.2|374.91|372.99|0
1645532950000|2022-02-22 12:29:10|375.12|373.2|374.91|372.99|375.12|373.2|374.7|372.78|0
1645532960000|2022-02-22 12:29:20|374.7|372.78|374.49|372.57|374.7|372.78|374.28|372.36|0
1645532970000|2022-02-22 12:29:30|374.7|372.78|374.49|372.57|374.91|372.99|374.49|372.57|0
1645532980000|2022-02-22 12:29:40|374.28|372.36|374.07|372.15|374.28|372.36|374.07|372.15|0
1645532990000|2022-02-22 12:29:50|373.86|371.94|374.07|372.15|374.07|372.15|373.86|371.94|0
1645533000000|2022-02-22 12:30:00|373.86|371.94|373.86|371.94|374.28|372.36|373.86|371.94|0
1645533010000|2022-02-22 12:30:10|374.07|372.15|373.65|371.73|374.07|372.15|373.65|371.73|0
1645533020000|2022-02-22 12:30:20|373.44|371.52|373.02|371.1|373.44|371.52|373.02|371.1|0
1645533030000|2022-02-22 12:30:30|373.23|371.31|372.81|370.89|373.23|371.31|372.81|370.89|0
1645533040000|2022-02-22 12:30:40|372.39|370.47|372.39|370.47|372.39|370.47|372.39|370.47|0
1645533050000|2022-02-22 12:30:50|372.28|370.36|372.28|370.36|372.28|370.36|372.28|370.36|0
1645533060000|2022-02-22 12:31:00|372.39|370.47|372.59|370.67|372.59|370.67|372.39|370.47|0
1645533070000|2022-02-22 12:31:10|372.7|370.78|373.22|371.3|373.22|371.3|372.7|370.78|0
1645533080000|2022-02-22 12:31:20|373.12|371.2|373.22|371.3|373.22|371.3|373.12|371.2|0
1645533090000|2022-02-22 12:31:30|373.32|371.4|373.64|371.72|373.64|371.72|373.32|371.4|0
1645533100000|2022-02-22 12:31:40|372.38|370.46|371.76|369.84|372.38|370.46|371.76|369.84|0
1645533110000|2022-02-22 12:31:50|371.34|369.42|371.02|369.1|371.44|369.52|371.02|369.1|0
1645533120000|2022-02-22 12:32:00|370.92|369|371.54|369.62|371.54|369.62|370.81|368.89|0
1645533130000|2022-02-22 12:32:10|371.65|369.73|372.17|370.25|372.17|370.25|371.65|369.73|0
1645533140000|2022-02-22 12:32:20|372.38|370.46|372.38|370.46|372.38|370.46|372.06|370.14|0
1645533150000|2022-02-22 12:32:30|372.59|370.67|372.8|370.88|372.9|370.98|372.38|370.46|0
1645533160000|2022-02-22 12:32:40|373.01|371.09|372.38|370.46|373.01|371.09|372.17|370.25|0
1645533170000|2022-02-22 12:32:50|372.8|370.88|372.8|370.88|372.8|370.88|372.8|370.88|0
1645533180000|2022-02-22 12:33:00|372.9|370.98|373.11|371.19|373.22|371.3|372.9|370.98|0
1645533190000|2022-02-22 12:33:10|372.8|370.88|373.01|371.09|373.01|371.09|372.8|370.88|0
1645533200000|2022-02-22 12:33:20|372.8|370.88|373.01|371.09|373.01|371.09|372.59|370.67|0
1645533210000|2022-02-22 12:33:30|372.9|370.98|372.17|370.25|373.01|371.09|372.17|370.25|0
1645533220000|2022-02-22 12:33:40|372.59|370.67|373.01|371.09|373.22|371.3|372.59|370.67|0
1645533230000|2022-02-22 12:33:50|373.22|371.3|374.69|372.77|374.69|372.77|373.22|371.3|0
1645533240000|2022-02-22 12:34:00|374.48|372.56|374.79|372.87|374.79|372.87|374.27|372.35|0
1645533250000|2022-02-22 12:34:10|375.11|373.19|374.69|372.77|375.11|373.19|374.69|372.77|0
1645533260000|2022-02-22 12:34:20|374.9|372.98|375.74|373.82|375.74|373.82|374.9|372.98|0
1645533270000|2022-02-22 12:34:30|375.53|373.61|375.53|373.61|375.53|373.61|375.42|373.5|0
1645533280000|2022-02-22 12:34:40|375.63|373.71|375.42|373.5|375.63|373.71|375.42|373.5|0
1645533290000|2022-02-22 12:34:50|375.32|373.4|375.11|373.19|375.32|373.4|375.11|373.19|0
1645533300000|2022-02-22 12:35:00|375.32|373.4|374.9|372.98|375.32|373.4|374.9|372.98|0
1645533310000|2022-02-22 12:35:10|374.48|372.56|373.85|371.93|374.48|372.56|373.85|371.93|0
1645533320000|2022-02-22 12:35:20|374.48|372.56|374.06|372.14|374.69|372.77|374.06|372.14|0
1645533330000|2022-02-22 12:35:30|374.27|372.35|374.06|372.14|374.27|372.35|374.06|372.14|0
1645533340000|2022-02-22 12:35:40|374.16|372.24|374.69|372.77|374.69|372.77|374.16|372.24|0
1645533350000|2022-02-22 12:35:50|375.11|373.19|375.11|373.19|375.32|373.4|375.11|373.19|0
1645533360000|2022-02-22 12:36:00|374.48|372.56|374.06|372.14|374.48|372.56|373.95|372.03|0
1645533370000|2022-02-22 12:36:10|373.22|371.3|373.64|371.72|373.64|371.72|373.22|371.3|0
1645533380000|2022-02-22 12:36:20|373.53|371.61|372.38|370.46|373.53|371.61|371.96|370.04|0
1645533390000|2022-02-22 12:36:30|372.27|370.35|372.27|370.35|372.48|370.56|372.17|370.25|0
1645533400000|2022-02-22 12:36:40|371.64|369.72|371.75|369.83|371.96|370.04|371.33|369.41|0
1645533410000|2022-02-22 12:36:50|371.12|369.2|370.49|368.57|371.12|369.2|370.49|368.57|0
1645533420000|2022-02-22 12:37:00|370.8|368.88|370.7|368.78|371.54|369.62|370.7|368.78|0
1645533430000|2022-02-22 12:37:10|370.8|368.88|370.49|368.57|370.91|368.99|370.49|368.57|0
1645533440000|2022-02-22 12:37:20|370.07|368.15|369.44|367.52|370.07|368.15|369.44|367.52|0
1645533450000|2022-02-22 12:37:30|368.71|366.79|368.82|366.9|369.86|367.94|368.71|366.79|0
1645533460000|2022-02-22 12:37:40|369.54|367.62|369.86|367.94|369.86|367.94|369.44|367.52|0
1645533470000|2022-02-22 12:37:50|369.33|367.41|369.86|367.94|369.86|367.94|369.23|367.31|0
1645533480000|2022-02-22 12:38:00|370.07|368.15|368.61|366.69|370.07|368.15|368.61|366.69|0
1645533490000|2022-02-22 12:38:10|368.4|366.48|369.23|367.31|369.23|367.31|368.4|366.48|0
1645533500000|2022-02-22 12:38:20|369.33|367.41|370.49|368.57|370.49|368.57|369.33|367.41|0
1645533510000|2022-02-22 12:38:30|370.28|368.36|369.65|367.73|370.38|368.46|369.44|367.52|0
1645533520000|2022-02-22 12:38:40|369.75|367.83|370.17|368.25|370.17|368.25|369.75|367.83|0
1645533530000|2022-02-22 12:38:50|370.07|368.15|370.7|368.78|370.7|368.78|370.07|368.15|0
1645533540000|2022-02-22 12:39:00|370.8|368.88|371.33|369.41|371.33|369.41|370.8|368.88|0
1645533550000|2022-02-22 12:39:10|371.43|369.51|372.37|370.45|372.37|370.45|371.43|369.51|0
1645533560000|2022-02-22 12:39:20|372.58|370.66|372.58|370.66|372.58|370.66|372.47|370.55|0
1645533570000|2022-02-22 12:39:30|372.16|370.24|372.58|370.66|372.58|370.66|371.33|369.41|0
1645533580000|2022-02-22 12:39:40|372.47|370.55|372.68|370.76|372.68|370.76|372.47|370.55|0
1645533590000|2022-02-22 12:39:50|372.58|370.66|373.21|371.29|373.21|371.29|372.58|370.66|0
1645533600000|2022-02-22 12:40:00|372.89|370.97|371.43|369.51|373|371.08|371.43|369.51|0
1645533610000|2022-02-22 12:40:10|371.12|369.2|371.43|369.51|371.53|369.61|371.12|369.2|0
1645533620000|2022-02-22 12:40:20|371.12|369.2|371.53|369.61|371.53|369.61|370.91|368.99|0
1645533630000|2022-02-22 12:40:30|372.16|370.24|371.95|370.03|372.16|370.24|371.74|369.82|0
1645533640000|2022-02-22 12:40:40|371.84|369.92|372.47|370.55|372.47|370.55|371.84|369.92|0
1645533650000|2022-02-22 12:40:50|371.74|369.82|371.74|369.82|372.16|370.24|371.74|369.82|0
1645533660000|2022-02-22 12:41:00|371.95|370.03|373|371.08|373|371.08|371.95|370.03|0
1645533670000|2022-02-22 12:41:10|372.79|370.87|372.37|370.45|372.79|370.87|372.37|370.45|0
1645533680000|2022-02-22 12:41:20|372.79|370.87|372.79|370.87|372.79|370.87|372.79|370.87|0
1645533690000|2022-02-22 12:41:30|373|371.08|373.52|371.6|373.52|371.6|372.79|370.87|0
1645533700000|2022-02-22 12:41:40|373.42|371.5|373.42|371.5|373.42|371.5|373.21|371.29|0
1645533710000|2022-02-22 12:41:50|373.31|371.39|373.21|371.29|373.42|371.5|373.21|371.29|0
1645533720000|2022-02-22 12:42:00|373|371.08|372.68|370.76|373|371.08|372.68|370.76|0
1645533730000|2022-02-22 12:42:10|372.58|370.66|373.63|371.71|373.63|371.71|372.37|370.45|0
1645533740000|2022-02-22 12:42:20|373.42|371.5|374.26|372.34|374.26|372.34|373.42|371.5|0
1645533750000|2022-02-22 12:42:30|374.05|372.13|374.05|372.13|374.05|372.13|373.84|371.92|0
1645533760000|2022-02-22 12:42:40|373.84|371.92|373.84|371.92|373.84|371.92|373.84|371.92|0
1645533770000|2022-02-22 12:42:50|373.94|372.02|374.57|372.65|374.57|372.65|373.94|372.02|0
1645533780000|2022-02-22 12:43:00|374.26|372.34|374.26|372.34|374.26|372.34|374.05|372.13|0
1645533790000|2022-02-22 12:43:10|374.47|372.55|374.36|372.44|374.47|372.55|374.36|372.44|0
1645533800000|2022-02-22 12:43:20|374.26|372.34|374.26|372.34|374.26|372.34|374.05|372.13|0
1645533810000|2022-02-22 12:43:30|373.84|371.92|374.26|372.34|374.26|372.34|373.84|371.92|0
1645533830000|2022-02-22 12:43:50|374.36|372.44|374.05|372.13|374.36|372.44|374.05|372.13|0
1645533840000|2022-02-22 12:44:00|373.94|372.02|373.84|371.92|374.15|372.23|373.84|371.92|0
1645533850000|2022-02-22 12:44:10|374.05|372.13|374.47|372.55|374.47|372.55|374.05|372.13|0
1645533860000|2022-02-22 12:44:20|374.68|372.76|374.26|372.34|374.89|372.97|374.26|372.34|0
1645533870000|2022-02-22 12:44:30|374.05|372.13|373.84|371.92|374.05|372.13|373.84|371.92|0
1645533880000|2022-02-22 12:44:40|374.05|372.13|374.36|372.44|374.36|372.44|374.05|372.13|0
1645533890000|2022-02-22 12:44:50|374.26|372.34|374.68|372.76|374.68|372.76|374.26|372.34|0
1645533900000|2022-02-22 12:45:00|374.57|372.65|375.1|373.18|375.1|373.18|374.47|372.55|0
1645533910000|2022-02-22 12:45:10|376.36|374.44|376.78|374.86|376.99|375.07|376.36|374.44|0
1645533920000|2022-02-22 12:45:20|376.67|374.75|376.36|374.44|376.67|374.75|376.36|374.44|0
1645533930000|2022-02-22 12:45:30|376.15|374.23|376.46|374.54|376.57|374.65|376.15|374.23|0
1645533940000|2022-02-22 12:45:40|376.67|374.75|377.2|375.28|377.2|375.28|376.57|374.65|0
1645533950000|2022-02-22 12:45:50|376.99|375.07|377.41|375.49|377.41|375.49|376.99|375.07|0
1645533960000|2022-02-22 12:46:00|377.83|375.91|377.83|375.91|378.15|376.23|377.83|375.91|0
1645533970000|2022-02-22 12:46:10|377.62|375.7|377.2|375.28|377.62|375.7|377.09|375.17|0
1645533980000|2022-02-22 12:46:20|376.99|375.07|376.15|374.23|376.99|375.07|376.15|374.23|0
1645533990000|2022-02-22 12:46:30|375.94|374.02|375.73|373.81|376.25|374.33|375.73|373.81|0
1645534000000|2022-02-22 12:46:40|375.41|373.49|374.67|372.75|375.41|373.49|374.67|372.75|0
1645534010000|2022-02-22 12:46:50|374.57|372.65|374.78|372.86|374.78|372.86|374.57|372.65|0
1645534020000|2022-02-22 12:47:00|374.57|372.65|375.09|373.17|375.09|373.17|374.35|372.43|0
1645534030000|2022-02-22 12:47:10|375.41|373.49|374.67|372.75|375.41|373.49|374.67|372.75|0
1645534040000|2022-02-22 12:47:20|375.09|373.17|374.88|372.96|375.09|373.17|374.67|372.75|0
1645534050000|2022-02-22 12:47:30|374.77|372.85|374.46|372.54|374.77|372.85|374.46|372.54|0
1645534060000|2022-02-22 12:47:40|374.77|372.85|374.67|372.75|374.77|372.85|374.67|372.75|0
1645534070000|2022-02-22 12:47:50|375.51|373.59|374.77|372.85|375.51|373.59|374.46|372.54|0
1645534080000|2022-02-22 12:48:00|374.56|372.64|374.25|372.33|374.56|372.64|374.25|372.33|0
1645534090000|2022-02-22 12:48:10|374.46|372.54|374.35|372.43|374.56|372.64|374.35|372.43|0
1645534100000|2022-02-22 12:48:20|374.25|372.33|374.77|372.85|374.77|372.85|374.25|372.33|0
1645534110000|2022-02-22 12:48:30|374.46|372.54|374.25|372.33|374.46|372.54|374.25|372.33|0
1645534120000|2022-02-22 12:48:40|373.83|371.91|374.46|372.54|374.46|372.54|373.83|371.91|0
1645534130000|2022-02-22 12:48:50|374.67|372.75|374.14|372.22|374.67|372.75|374.14|372.22|0
1645534140000|2022-02-22 12:49:00|374.04|372.12|373.83|371.91|374.25|372.33|373.83|371.91|0
1645534150000|2022-02-22 12:49:10|374.04|372.12|374.25|372.33|374.46|372.54|374.04|372.12|0
1645534160000|2022-02-22 12:49:20|374.35|372.43|374.35|372.43|374.46|372.54|374.35|372.43|0
1645534170000|2022-02-22 12:49:30|374.25|372.33|374.46|372.54|374.46|372.54|374.25|372.33|0
1645534180000|2022-02-22 12:49:40|374.25|372.33|374.04|372.12|374.25|372.33|374.04|372.12|0
1645534190000|2022-02-22 12:49:50|374.14|372.22|374.25|372.33|374.25|372.33|374.04|372.12|0
1645534200000|2022-02-22 12:50:00|374.46|372.54|374.46|372.54|374.46|372.54|374.25|372.33|0
1645534210000|2022-02-22 12:50:10|375.72|373.8|375.72|373.8|375.72|373.8|375.51|373.59|0
1645534220000|2022-02-22 12:50:20|375.3|373.38|375.09|373.17|375.3|373.38|375.09|373.17|0
1645534230000|2022-02-22 12:50:30|374.88|372.96|374.67|372.75|374.88|372.96|374.67|372.75|0
1645534240000|2022-02-22 12:50:40|374.98|373.06|374.88|372.96|374.98|373.06|374.88|372.96|0
1645534250000|2022-02-22 12:50:50|374.98|373.06|374.98|373.06|374.98|373.06|374.98|373.06|0
1645534260000|2022-02-22 12:51:00|374.88|372.96|375.09|373.17|375.09|373.17|374.88|372.96|0
1645534270000|2022-02-22 12:51:10|374.88|372.96|374.88|372.96|374.88|372.96|374.88|372.96|0
1645534280000|2022-02-22 12:51:20|375.09|373.17|374.88|372.96|375.09|373.17|374.67|372.75|0
1645534290000|2022-02-22 12:51:30|375.09|373.17|375.09|373.17|375.09|373.17|374.88|372.96|0
1645534300000|2022-02-22 12:51:40|374.77|372.85|375.09|373.17|375.09|373.17|374.67|372.75|0
1645534310000|2022-02-22 12:51:50|375.19|373.27|375.4|373.48|375.72|373.8|375.19|373.27|0
1645534320000|2022-02-22 12:52:00|375.3|373.38|374.88|372.96|375.3|373.38|374.88|372.96|0
1645534330000|2022-02-22 12:52:10|375.09|373.17|374.88|372.96|375.09|373.17|374.88|372.96|0
1645534340000|2022-02-22 12:52:20|374.67|372.75|374.67|372.75|374.77|372.85|374.67|372.75|0
1645534350000|2022-02-22 12:52:30|374.46|372.54|375.4|373.48|375.4|373.48|374.46|372.54|0
1645534360000|2022-02-22 12:52:40|375.51|373.59|375.4|373.48|375.51|373.59|375.4|373.48|0
1645534370000|2022-02-22 12:52:50|375.3|373.38|375.3|373.38|375.3|373.38|375.3|373.38|0
1645534380000|2022-02-22 12:53:00|375.19|373.27|375.72|373.8|375.72|373.8|375.19|373.27|0
1645534390000|2022-02-22 12:53:10|375.93|374.01|375.51|373.59|375.93|374.01|375.51|373.59|0
1645534400000|2022-02-22 12:53:20|375.72|373.8|375.72|373.8|375.72|373.8|375.51|373.59|0
1645534410000|2022-02-22 12:53:30|375.82|373.9|376.98|375.06|376.98|375.06|375.72|373.8|0
1645534420000|2022-02-22 12:53:40|377.19|375.27|377.19|375.27|377.4|375.48|377.19|375.27|0
1645534430000|2022-02-22 12:53:50|377.29|375.37|377.61|375.69|377.61|375.69|377.29|375.37|0
1645534440000|2022-02-22 12:54:00|377.5|375.58|376.77|374.85|377.61|375.69|376.77|374.85|0
1645534450000|2022-02-22 12:54:10|376.35|374.43|375.51|373.59|376.35|374.43|375.51|373.59|0
1645534460000|2022-02-22 12:54:20|375.09|373.17|375.09|373.17|375.09|373.17|375.09|373.17|0
1645534470000|2022-02-22 12:54:30|374.98|373.06|374.87|372.95|374.98|373.06|374.66|372.74|0
1645534480000|2022-02-22 12:54:40|375.61|373.69|376.14|374.22|376.14|374.22|375.61|373.69|0
1645534490000|2022-02-22 12:54:50|376.35|374.43|375.72|373.8|376.35|374.43|375.72|373.8|0
1645534500000|2022-02-22 12:55:00|375.82|373.9|375.72|373.8|375.82|373.9|375.72|373.8|0
1645534510000|2022-02-22 12:55:10|375.4|373.48|375.29|373.37|375.51|373.59|375.29|373.37|0
1645534520000|2022-02-22 12:55:20|374.87|372.95|374.87|372.95|375.29|373.37|374.87|372.95|0
1645534530000|2022-02-22 12:55:30|375.08|373.16|375.08|373.16|375.29|373.37|375.08|373.16|0
1645534540000|2022-02-22 12:55:40|375.4|373.48|375.18|373.26|375.4|373.48|374.87|372.95|0
1645534550000|2022-02-22 12:55:50|375.08|373.16|375.29|373.37|375.29|373.37|374.76|372.84|0
1645534560000|2022-02-22 12:56:00|375.5|373.58|375.29|373.37|375.5|373.58|375.29|373.37|0
1645534570000|2022-02-22 12:56:10|375.39|373.47|374.97|373.05|375.39|373.47|374.97|373.05|0
1645534580000|2022-02-22 12:56:20|374.87|372.95|374.24|372.32|374.87|372.95|374.24|372.32|0
1645534590000|2022-02-22 12:56:30|373.92|372|374.03|372.11|374.03|372.11|373.82|371.9|0
1645534600000|2022-02-22 12:56:40|374.24|372.32|374.66|372.74|374.66|372.74|374.24|372.32|0
1645534610000|2022-02-22 12:56:50|374.34|372.42|374.34|372.42|374.34|372.42|374.34|372.42|0
1645534620000|2022-02-22 12:57:00|374.03|372.11|374.24|372.32|374.45|372.53|374.03|372.11|0
1645534630000|2022-02-22 12:57:10|374.03|372.11|374.03|372.11|374.24|372.32|374.03|372.11|0
1645534640000|2022-02-22 12:57:20|374.13|372.21|373.82|371.9|374.13|372.21|373.82|371.9|0
1645534650000|2022-02-22 12:57:30|374.03|372.11|374.66|372.74|374.66|372.74|374.03|372.11|0
1645534660000|2022-02-22 12:57:40|374.87|372.95|374.87|372.95|375.08|373.16|374.87|372.95|0
1645534670000|2022-02-22 12:57:50|375.08|373.16|375.08|373.16|375.18|373.26|374.87|372.95|0
1645534680000|2022-02-22 12:58:00|374.66|372.74|374.55|372.63|374.66|372.74|374.45|372.53|0
1645534690000|2022-02-22 12:58:10|374.45|372.53|374.13|372.21|374.66|372.74|374.13|372.21|0
1645534700000|2022-02-22 12:58:20|374.66|372.74|373.82|371.9|374.66|372.74|373.82|371.9|0
1645534710000|2022-02-22 12:58:30|374.45|372.53|374.45|372.53|374.55|372.63|374.24|372.32|0
1645534720000|2022-02-22 12:58:40|374.66|372.74|374.24|372.32|374.66|372.74|374.24|372.32|0
1645534740000|2022-02-22 12:59:00|374.66|372.74|374.24|372.32|374.66|372.74|374.24|372.32|0
1645534750000|2022-02-22 12:59:10|374.87|372.95|374.66|372.74|374.87|372.95|374.45|372.53|0
1645534760000|2022-02-22 12:59:20|374.45|372.53|374.66|372.74|374.66|372.74|374.45|372.53|0
1645534770000|2022-02-22 12:59:30|374.76|372.84|374.45|372.53|374.76|372.84|374.45|372.53|0
1645534780000|2022-02-22 12:59:40|374.66|372.74|374.45|372.53|374.66|372.74|374.45|372.53|0
1645534790000|2022-02-22 12:59:50|374.55|372.63|374.45|372.53|374.55|372.63|374.45|372.53|0
1645534800000|2022-02-22 13:00:00|374.66|372.74|375.08|373.16|375.5|373.58|374.66|372.74|0
1645534810000|2022-02-22 13:00:10|374.66|372.74|374.66|372.74|374.66|372.74|374.66|372.74|0
1645534820000|2022-02-22 13:00:20|375.08|373.16|374.66|372.74|375.29|373.37|374.66|372.74|0
1645534830000|2022-02-22 13:00:30|373.82|371.9|374.03|372.11|374.03|372.11|373.82|371.9|0
1645534840000|2022-02-22 13:00:40|374.24|372.32|374.03|372.11|374.24|372.32|373.82|371.9|0
1645534850000|2022-02-22 13:00:50|373.82|371.9|374.24|372.32|374.24|372.32|373.82|371.9|0
1645534860000|2022-02-22 13:01:00|374.03|372.11|374.24|372.32|374.24|372.32|373.82|371.9|0
1645534870000|2022-02-22 13:01:10|373.82|371.9|372.35|370.43|374.03|372.11|372.35|370.43|0
1645534880000|2022-02-22 13:01:20|372.56|370.64|371.72|369.8|372.56|370.64|371.72|369.8|0
1645534890000|2022-02-22 13:01:30|371.3|369.38|372.35|370.43|372.35|370.43|371.3|369.38|0
1645534900000|2022-02-22 13:01:40|372.55|370.63|371.93|370.01|372.55|370.63|371.93|370.01|0
1645534910000|2022-02-22 13:01:50|372.14|370.22|372.34|370.42|372.34|370.42|371.93|370.01|0
1645534920000|2022-02-22 13:02:00|371.93|370.01|371.51|369.59|371.93|370.01|371.51|369.59|0
1645534930000|2022-02-22 13:02:10|371.3|369.38|370.67|368.75|371.3|369.38|370.67|368.75|0
1645534940000|2022-02-22 13:02:20|370.25|368.33|369.72|367.8|370.25|368.33|369.51|367.59|0
1645534950000|2022-02-22 13:02:30|369.83|367.91|370.04|368.12|370.25|368.33|369.83|367.91|0
1645534960000|2022-02-22 13:02:40|369.83|367.91|368.99|367.07|369.83|367.91|368.99|367.07|0
1645534970000|2022-02-22 13:02:50|369.3|367.38|369.62|367.7|369.62|367.7|369.3|367.38|0
1645534980000|2022-02-22 13:03:00|369.83|367.91|370.67|368.75|370.77|368.85|369.83|367.91|0
1645534990000|2022-02-22 13:03:10|371.5|369.58|371.71|369.79|371.71|369.79|371.29|369.37|0
1645535000000|2022-02-22 13:03:20|371.5|369.58|371.71|369.79|371.71|369.79|371.5|369.58|0
1645535010000|2022-02-22 13:03:30|371.92|370|372.13|370.21|372.13|370.21|371.92|370|0
1645535020000|2022-02-22 13:03:40|372.34|370.42|371.92|370|372.34|370.42|371.92|370|0
1645535030000|2022-02-22 13:03:50|372.13|370.21|372.55|370.63|372.55|370.63|372.13|370.21|0
1645535040000|2022-02-22 13:04:00|372.34|370.42|372.34|370.42|372.34|370.42|372.13|370.21|0
1645535050000|2022-02-22 13:04:10|372.13|370.21|372.23|370.31|372.34|370.42|372.13|370.21|0
1645535060000|2022-02-22 13:04:20|371.92|370|372.34|370.42|372.34|370.42|371.92|370|0
1645535070000|2022-02-22 13:04:30|372.55|370.63|371.29|369.37|372.55|370.63|371.08|369.16|0
1645535080000|2022-02-22 13:04:40|371.71|369.79|371.5|369.58|371.71|369.79|371.08|369.16|0
1645535090000|2022-02-22 13:04:50|371.92|370|371.81|369.89|372.13|370.21|371.81|369.89|0
1645535100000|2022-02-22 13:05:00|371.5|369.58|371.92|370|372.13|370.21|371.5|369.58|0
1645535110000|2022-02-22 13:05:10|371.71|369.79|371.29|369.37|371.71|369.79|371.29|369.37|0
1645535120000|2022-02-22 13:05:20|371.5|369.58|371.29|369.37|371.6|369.68|371.29|369.37|0
1645535130000|2022-02-22 13:05:30|371.92|370|371.71|369.79|371.92|370|371.5|369.58|0
1645535140000|2022-02-22 13:05:40|372.13|370.21|372.65|370.73|372.97|371.05|372.13|370.21|0
1645535150000|2022-02-22 13:05:50|372.76|370.84|371.5|369.58|372.76|370.84|371.5|369.58|0
1645535160000|2022-02-22 13:06:00|370.03|368.11|370.66|368.74|370.66|368.74|370.03|368.11|0
1645535170000|2022-02-22 13:06:10|371.18|369.26|371.92|370|371.92|370|371.18|369.26|0
1645535180000|2022-02-22 13:06:20|371.71|369.79|370.76|368.84|371.71|369.79|370.76|368.84|0
1645535190000|2022-02-22 13:06:30|370.87|368.95|370.24|368.32|370.87|368.95|370.03|368.11|0
1645535200000|2022-02-22 13:06:40|370.45|368.53|370.45|368.53|370.76|368.84|370.34|368.42|0
1645535210000|2022-02-22 13:06:50|370.66|368.74|370.66|368.74|370.66|368.74|370.66|368.74|0
1645535220000|2022-02-22 13:07:00|370.45|368.53|371.5|369.58|371.5|369.58|370.45|368.53|0
1645535230000|2022-02-22 13:07:10|371.08|369.16|371.29|369.37|371.6|369.68|371.08|369.16|0
1645535240000|2022-02-22 13:07:20|371.08|369.16|370.87|368.95|371.08|369.16|370.87|368.95|0
1645535250000|2022-02-22 13:07:30|370.97|369.05|371.5|369.58|371.5|369.58|370.97|369.05|0
1645535260000|2022-02-22 13:07:40|372.13|370.21|371.5|369.58|372.13|370.21|371.29|369.37|0
1645535270000|2022-02-22 13:07:50|370.45|368.53|372.13|370.21|372.13|370.21|370.45|368.53|0
1645535280000|2022-02-22 13:08:00|371.92|370|373.81|371.89|373.81|371.89|371.92|370|0
1645535290000|2022-02-22 13:08:10|374.23|372.31|373.81|371.89|374.23|372.31|373.6|371.68|0
1645535300000|2022-02-22 13:08:20|373.6|371.68|373.39|371.47|373.6|371.68|373.18|371.26|0
1645535310000|2022-02-22 13:08:30|373.81|371.89|373.81|371.89|374.12|372.2|373.81|371.89|0
1645535320000|2022-02-22 13:08:40|374.54|372.62|374.44|372.52|374.65|372.73|374.44|372.52|0
1645535330000|2022-02-22 13:08:50|374.23|372.31|374.44|372.52|374.44|372.52|374.23|372.31|0
1645535340000|2022-02-22 13:09:00|374.23|372.31|374.23|372.31|374.23|372.31|374.02|372.1|0
1645535350000|2022-02-22 13:09:10|374.02|372.1|373.38|371.46|374.02|372.1|373.38|371.46|0
1645535360000|2022-02-22 13:09:20|373.59|371.67|373.38|371.46|373.59|371.67|373.38|371.46|0
1645535370000|2022-02-22 13:09:30|373.59|371.67|373.59|371.67|373.59|371.67|373.59|371.67|0
1645535380000|2022-02-22 13:09:40|373.8|371.88|373.59|371.67|374.01|372.09|373.59|371.67|0
1645535390000|2022-02-22 13:09:50|373.8|371.88|373.69|371.77|373.8|371.88|373.59|371.67|0
1645535400000|2022-02-22 13:10:00|373.59|371.67|373.48|371.56|373.59|371.67|373.17|371.25|0
1645535410000|2022-02-22 13:10:10|373.38|371.46|372.96|371.04|373.38|371.46|372.96|371.04|0
1645535420000|2022-02-22 13:10:20|372.75|370.83|372.54|370.62|372.96|371.04|372.54|370.62|0
1645535430000|2022-02-22 13:10:30|372.43|370.51|371.7|369.78|372.43|370.51|371.7|369.78|0
1645535440000|2022-02-22 13:10:40|371.91|369.99|371.49|369.57|372.01|370.09|371.49|369.57|0
1645535450000|2022-02-22 13:10:50|371.28|369.36|372.33|370.41|372.33|370.41|371.28|369.36|0
1645535460000|2022-02-22 13:11:00|372.12|370.2|372.12|370.2|372.12|370.2|371.7|369.78|0
1645535470000|2022-02-22 13:11:10|371.49|369.57|371.07|369.15|371.49|369.57|371.07|369.15|0
1645535480000|2022-02-22 13:11:20|370.86|368.94|370.76|368.84|370.97|369.05|370.76|368.84|0
1645535490000|2022-02-22 13:11:30|369.82|367.9|370.13|368.21|370.13|368.21|369.82|367.9|0
1645535500000|2022-02-22 13:11:40|370.03|368.11|370.86|368.94|370.86|368.94|370.03|368.11|0
1645535510000|2022-02-22 13:11:50|370.76|368.84|370.44|368.52|370.86|368.94|370.44|368.52|0
1645535520000|2022-02-22 13:12:00|370.65|368.73|370.24|368.32|370.65|368.73|370.13|368.21|0
1645535530000|2022-02-22 13:12:10|370.34|368.42|370.86|368.94|370.86|368.94|370.03|368.11|0
1645535540000|2022-02-22 13:12:20|371.07|369.15|370.34|368.42|371.07|369.15|370.23|368.31|0
1645535550000|2022-02-22 13:12:30|370.23|368.31|370.44|368.52|370.54|368.62|370.23|368.31|0
1645535560000|2022-02-22 13:12:40|370.96|369.04|370.65|368.73|370.96|369.04|370.65|368.73|0
1645535570000|2022-02-22 13:12:50|370.44|368.52|370.02|368.1|370.44|368.52|370.02|368.1|0
1645535580000|2022-02-22 13:13:00|369.92|368|370.23|368.31|370.23|368.31|369.82|367.9|0
1645535590000|2022-02-22 13:13:10|370.65|368.73|370.86|368.94|370.86|368.94|370.65|368.73|0
1645535600000|2022-02-22 13:13:20|370.65|368.73|370.23|368.31|370.86|368.94|370.23|368.31|0
1645535610000|2022-02-22 13:13:30|370.02|368.1|369.81|367.89|370.23|368.31|369.81|367.89|0
1645535620000|2022-02-22 13:13:40|370.23|368.31|369.81|367.89|370.44|368.52|369.81|367.89|0
1645535630000|2022-02-22 13:13:50|370.12|368.2|369.6|367.68|370.12|368.2|369.6|367.68|0
1645535640000|2022-02-22 13:14:00|369.81|367.89|369.19|367.27|369.81|367.89|369.19|367.27|0
1645535650000|2022-02-22 13:14:10|369.4|367.48|368.98|367.06|369.6|367.68|368.98|367.06|0
1645535660000|2022-02-22 13:14:20|369.19|367.27|368.98|367.06|369.19|367.27|368.77|366.85|0
1645535670000|2022-02-22 13:14:30|368.56|366.64|368.77|366.85|368.77|366.85|368.35|366.43|0
1645535680000|2022-02-22 13:14:40|368.56|366.64|368.14|366.22|368.56|366.64|368.14|366.22|0
1645535690000|2022-02-22 13:14:50|368.03|366.11|367.51|365.59|368.03|366.11|367.3|365.38|0
1645535700000|2022-02-22 13:15:00|367.4|365.48|366.89|364.97|367.4|365.48|366.89|364.97|0
1645535710000|2022-02-22 13:15:10|367.3|365.38|366.99|365.07|367.3|365.38|366.89|364.97|0
1645535720000|2022-02-22 13:15:20|366.89|364.97|367.09|365.17|367.09|365.17|366.78|364.86|0
1645535730000|2022-02-22 13:15:30|367.3|365.38|367.93|366.01|367.93|366.01|367.3|365.38|0
1645535740000|2022-02-22 13:15:40|367.82|365.9|367.51|365.59|367.82|365.9|367.51|365.59|0
1645535750000|2022-02-22 13:15:50|367.93|366.01|368.35|366.43|368.35|366.43|367.93|366.01|0
1645535760000|2022-02-22 13:16:00|368.45|366.53|368.56|366.64|368.56|366.64|368.45|366.53|0
1645535770000|2022-02-22 13:16:10|368.66|366.74|369.07|367.15|369.07|367.15|368.66|366.74|0
1645535780000|2022-02-22 13:16:20|368.76|366.84|368.66|366.74|368.76|366.84|368.56|366.64|0
1645535790000|2022-02-22 13:16:30|367.93|366.01|368.66|366.74|368.66|366.74|367.93|366.01|0
1645535800000|2022-02-22 13:16:40|368.76|366.84|368.56|366.64|368.76|366.84|368.56|366.64|0
1645535810000|2022-02-22 13:16:50|368.76|366.84|369.18|367.26|369.18|367.26|368.76|366.84|0
1645535820000|2022-02-22 13:17:00|368.97|367.05|369.18|367.26|369.18|367.26|368.76|366.84|0
1645535830000|2022-02-22 13:17:10|368.97|367.05|369.39|367.47|369.39|367.47|368.97|367.05|0
1645535840000|2022-02-22 13:17:20|369.18|367.26|369.39|367.47|369.39|367.47|369.18|367.26|0
1645535850000|2022-02-22 13:17:30|368.97|367.05|369.39|367.47|369.39|367.47|368.97|367.05|0
1645535860000|2022-02-22 13:17:40|369.18|367.26|368.97|367.05|369.18|367.26|368.97|367.05|0
1645535870000|2022-02-22 13:17:50|369.28|367.36|369.6|367.68|369.6|367.68|369.28|367.36|0
1645535880000|2022-02-22 13:18:00|369.33|367.73|369.02|367.42|369.44|367.84|369.02|367.42|0
1645535890000|2022-02-22 13:18:10|369.33|367.73|368.6|367|369.65|368.05|368.6|367|0
1645535900000|2022-02-22 13:18:20|367.77|366.17|367.35|365.75|367.77|366.17|367.14|365.54|0
1645535910000|2022-02-22 13:18:30|366.72|365.12|367.03|365.43|367.03|365.43|366.51|364.91|0
1645535920000|2022-02-22 13:18:40|366.51|364.91|366.72|365.12|366.72|365.12|366.1|364.5|0
1645535930000|2022-02-22 13:18:50|367.56|365.96|368.18|366.58|368.18|366.58|367.56|365.96|0
1645535940000|2022-02-22 13:19:00|368.07|366.47|368.49|366.89|368.49|366.89|367.97|366.37|0
1645535950000|2022-02-22 13:19:10|368.39|366.79|368.18|366.58|368.39|366.79|368.18|366.58|0
1645535960000|2022-02-22 13:19:20|367.97|366.37|367.97|366.37|368.07|366.47|367.97|366.37|0
1645535970000|2022-02-22 13:19:30|367.76|366.16|367.76|366.16|367.76|366.16|367.66|366.06|0
1645535980000|2022-02-22 13:19:40|367.35|365.75|367.56|365.96|367.86|366.26|367.35|365.75|0
1645535990000|2022-02-22 13:19:50|368.18|366.58|367.97|366.37|368.39|366.79|367.97|366.37|0
1645536000000|2022-02-22 13:20:00|367.55|365.95|367.14|365.54|367.55|365.95|367.03|365.43|0
1645536010000|2022-02-22 13:20:10|367.66|366.06|367.65|366.05|367.97|366.37|367.65|366.05|0
1645536020000|2022-02-22 13:20:20|367.14|365.54|366.82|365.22|367.14|365.54|366.82|365.22|0
1645536030000|2022-02-22 13:20:30|367.14|365.54|366.09|364.49|367.14|365.54|366.09|364.49|0
1645536040000|2022-02-22 13:20:40|366.3|364.7|365.88|364.28|366.3|364.7|365.88|364.28|0
1645536050000|2022-02-22 13:20:50|366.19|364.59|366.09|364.49|366.19|364.59|366.09|364.49|0
1645536060000|2022-02-22 13:21:00|366.19|364.59|366.51|364.91|366.51|364.91|366.09|364.49|0
1645536070000|2022-02-22 13:21:10|366.4|364.8|366.09|364.49|366.4|364.8|366.09|364.49|0
1645536080000|2022-02-22 13:21:20|365.88|364.28|364.84|363.24|365.88|364.28|364.84|363.24|0
1645536090000|2022-02-22 13:21:30|365.05|363.45|364.84|363.24|365.88|364.28|364.84|363.24|0
1645536100000|2022-02-22 13:21:40|364.63|363.03|364.63|363.03|364.63|363.03|364.42|362.82|0
1645536110000|2022-02-22 13:21:50|364.94|363.34|364.73|363.13|365.26|363.66|364.73|363.13|0
1645536120000|2022-02-22 13:22:00|364.63|363.03|364.94|363.34|365.26|363.66|364.63|363.03|0
1645536130000|2022-02-22 13:22:10|364.63|363.03|365.26|363.66|365.26|363.66|364.63|363.03|0
1645536140000|2022-02-22 13:22:20|365.36|363.76|365.67|364.07|365.98|364.38|365.36|363.76|0
1645536150000|2022-02-22 13:22:30|365.46|363.86|364.84|363.24|365.46|363.86|364.84|363.24|0
1645536160000|2022-02-22 13:22:40|365.46|363.86|364.84|363.24|365.46|363.86|364.84|363.24|0
1645536170000|2022-02-22 13:22:50|364.63|363.03|364.42|362.82|364.63|363.03|364.42|362.82|0
1645536180000|2022-02-22 13:23:00|364.63|363.03|364.63|363.03|364.84|363.24|364.63|363.03|0
1645536190000|2022-02-22 13:23:10|364.84|363.24|365.26|363.66|365.26|363.66|364.84|363.24|0
1645536200000|2022-02-22 13:23:20|365.46|363.86|365.25|363.65|365.46|363.86|365.25|363.65|0
1645536210000|2022-02-22 13:23:30|365.46|363.86|365.88|364.28|366.09|364.49|365.46|363.86|0
1645536220000|2022-02-22 13:23:40|365.46|363.86|365.25|363.65|365.46|363.86|365.25|363.65|0
1645536230000|2022-02-22 13:23:50|365.15|363.55|364.84|363.24|365.15|363.55|364.84|363.24|0
1645536240000|2022-02-22 13:24:00|365.25|363.65|365.25|363.65|365.35|363.75|364.94|363.34|0
1645536250000|2022-02-22 13:24:10|365.15|363.55|365.67|364.07|365.67|364.07|365.15|363.55|0
1645536260000|2022-02-22 13:24:20|365.56|363.96|365.67|364.07|365.67|364.07|365.56|363.96|0
1645536270000|2022-02-22 13:24:30|365.77|364.17|366.09|364.49|366.09|364.49|365.77|364.17|0
1645536280000|2022-02-22 13:24:40|366.4|364.8|366.3|364.7|366.4|364.8|366.3|364.7|0
1645536290000|2022-02-22 13:24:50|366.09|364.49|365.67|364.07|366.09|364.49|365.67|364.07|0
1645536300000|2022-02-22 13:25:00|365.46|363.86|366.5|364.9|366.5|364.9|365.46|363.86|0
1645536310000|2022-02-22 13:25:10|366.3|364.7|365.88|364.28|366.3|364.7|365.88|364.28|0
1645536320000|2022-02-22 13:25:20|365.67|364.07|366.09|364.49|366.3|364.7|365.67|364.07|0
1645536330000|2022-02-22 13:25:30|365.88|364.28|366.09|364.49|366.09|364.49|365.88|364.28|0
1645536340000|2022-02-22 13:25:40|367.13|365.53|367.02|365.42|367.13|365.53|367.02|365.42|0
1645536350000|2022-02-22 13:25:50|366.92|365.32|367.13|365.53|367.13|365.53|366.81|365.21|0
1645536360000|2022-02-22 13:26:00|367.55|365.95|367.55|365.95|367.55|365.95|367.55|365.95|0
1645536370000|2022-02-22 13:26:10|367.34|365.74|366.92|365.32|367.34|365.74|366.71|365.11|0
1645536380000|2022-02-22 13:26:20|366.71|365.11|367.13|365.53|367.55|365.95|366.71|365.11|0
1645536390000|2022-02-22 13:26:30|367.34|365.74|366.92|365.32|367.34|365.74|366.92|365.32|0
1645536400000|2022-02-22 13:26:40|367.13|365.53|366.71|365.11|367.34|365.74|366.71|365.11|0
1645536410000|2022-02-22 13:26:50|366.92|365.32|366.5|364.9|366.92|365.32|366.5|364.9|0
1645536420000|2022-02-22 13:27:00|366.29|364.69|366.5|364.9|366.5|364.9|366.29|364.69|0
1645536430000|2022-02-22 13:27:10|366.29|364.69|365.46|363.86|366.29|364.69|365.46|363.86|0
1645536440000|2022-02-22 13:27:20|365.25|363.65|365.04|363.44|365.25|363.65|365.04|363.44|0
1645536450000|2022-02-22 13:27:30|365.25|363.65|364.83|363.23|365.25|363.65|364.83|363.23|0
1645536460000|2022-02-22 13:27:40|365.04|363.44|365.46|363.86|365.46|363.86|365.04|363.44|0
1645536470000|2022-02-22 13:27:50|365.35|363.75|365.67|364.07|365.67|364.07|365.25|363.65|0
1645536480000|2022-02-22 13:28:00|366.18|364.58|365.67|364.07|366.18|364.58|365.67|364.07|0
1645536490000|2022-02-22 13:28:10|365.25|363.65|365.04|363.44|365.67|364.07|365.04|363.44|0
1645536500000|2022-02-22 13:28:20|365.25|363.65|365.04|363.44|365.25|363.65|365.04|363.44|0
1645536510000|2022-02-22 13:28:30|365.25|363.65|365.25|363.65|365.25|363.65|365.25|363.65|0
1645536520000|2022-02-22 13:28:40|365.46|363.86|365.04|363.44|365.46|363.86|365.04|363.44|0
1645536530000|2022-02-22 13:28:50|365.46|363.86|365.04|363.44|365.46|363.86|365.04|363.44|0
1645536540000|2022-02-22 13:29:00|364.83|363.23|364|362.4|364.83|363.23|364|362.4|0
1645536550000|2022-02-22 13:29:10|363.79|362.19|363.58|361.98|363.79|362.19|363.58|361.98|0
1645536560000|2022-02-22 13:29:20|363.68|362.08|363.58|361.98|363.68|362.08|363.37|361.77|0
1645536570000|2022-02-22 13:29:30|363.79|362.19|363.89|362.29|364|362.4|363.58|361.98|0
1645536580000|2022-02-22 13:29:40|364|362.4|363.58|361.98|364|362.4|363.37|361.77|0
1645536590000|2022-02-22 13:29:50|363.37|361.77|363.47|361.87|363.47|361.87|363.16|361.56|0
1645536600000|2022-02-22 13:30:00|363.16|361.56|364.41|362.81|364.41|362.81|363.16|361.56|0
1645536610000|2022-02-22 13:30:10|364.62|363.02|364.83|363.23|364.83|363.23|364.3|362.7|0
1645536620000|2022-02-22 13:30:20|364.72|363.12|365.25|363.65|365.25|363.65|364.72|363.12|0
1645536630000|2022-02-22 13:30:30|365.45|363.85|365.66|364.06|365.66|364.06|365.45|363.85|0
1645536640000|2022-02-22 13:30:40|365.87|364.27|365.87|364.27|365.87|364.27|365.66|364.06|0
1645536650000|2022-02-22 13:30:50|366.29|364.69|365.45|363.85|366.29|364.69|365.45|363.85|0
1645536660000|2022-02-22 13:31:00|365.76|364.16|366.08|364.48|366.29|364.69|365.76|364.16|0
1645536670000|2022-02-22 13:31:10|366.7|365.1|366.91|365.31|367.33|365.73|366.7|365.1|0
1645536680000|2022-02-22 13:31:20|366.08|364.48|366.5|364.9|366.7|365.1|366.08|364.48|0
1645536690000|2022-02-22 13:31:30|366.91|365.31|366.91|365.31|366.91|365.31|366.7|365.1|0
1645536700000|2022-02-22 13:31:40|367.12|365.52|366.8|365.2|367.22|365.62|366.5|364.9|0
1645536710000|2022-02-22 13:31:50|367.33|365.73|367.75|366.15|368.38|366.78|367.33|365.73|0
1645536720000|2022-02-22 13:32:00|367.43|365.83|367.54|365.94|367.54|365.94|367.33|365.73|0
1645536730000|2022-02-22 13:32:10|367.01|365.41|366.91|365.31|367.01|365.41|366.91|365.31|0
1645536740000|2022-02-22 13:32:20|366.7|365.1|366.49|364.89|366.8|365.2|366.49|364.89|0
1645536750000|2022-02-22 13:32:30|366.91|365.31|366.8|365.2|367.33|365.73|366.7|365.1|0
1645536760000|2022-02-22 13:32:40|367.33|365.73|367.12|365.52|367.33|365.73|367.01|365.41|0
1645536770000|2022-02-22 13:32:50|367.01|365.41|367.75|366.15|367.75|366.15|367.01|365.41|0
1645536780000|2022-02-22 13:33:00|367.85|366.25|368.58|366.98|368.58|366.98|367.85|366.25|0
1645536790000|2022-02-22 13:33:10|369|367.4|368.79|367.19|369|367.4|368.37|366.77|0
1645536800000|2022-02-22 13:33:20|369.21|367.61|369|367.4|369.42|367.82|369|367.4|0
1645536810000|2022-02-22 13:33:30|368.79|367.19|369.52|367.92|369.52|367.92|368.79|367.19|0
1645536820000|2022-02-22 13:33:40|369.21|367.61|368.16|366.56|369.21|367.61|368.16|366.56|0
1645536830000|2022-02-22 13:33:50|368.26|366.66|368.16|366.56|368.26|366.66|368.16|366.56|0
1645536840000|2022-02-22 13:34:00|367.95|366.35|368.16|366.56|368.16|366.56|367.75|366.15|0
1645536850000|2022-02-22 13:34:10|367.95|366.35|368.26|366.66|368.26|366.66|367.95|366.35|0
1645536860000|2022-02-22 13:34:20|368.47|366.87|368.79|367.19|368.79|367.19|368.47|366.87|0
1645536870000|2022-02-22 13:34:30|369.42|367.82|369.63|368.03|369.63|368.03|369.31|367.71|0
1645536880000|2022-02-22 13:34:40|369.42|367.82|369.21|367.61|369.42|367.82|369.21|367.61|0
1645536890000|2022-02-22 13:34:50|369.1|367.5|368.58|366.98|369.1|367.5|368.58|366.98|0
1645536900000|2022-02-22 13:35:00|368.37|366.77|368.37|366.77|368.58|366.98|368.37|366.77|0
1645536910000|2022-02-22 13:35:10|368.79|367.19|368.58|366.98|368.79|367.19|368.58|366.98|0
1645536920000|2022-02-22 13:35:20|368.37|366.77|367.53|365.93|368.37|366.77|367.53|365.93|0
1645536930000|2022-02-22 13:35:30|367.74|366.14|367.74|366.14|367.74|366.14|367.74|366.14|0
1645536940000|2022-02-22 13:35:40|368.16|366.56|368.58|366.98|368.58|366.98|368.16|366.56|0
1645536950000|2022-02-22 13:35:50|369|367.4|369|367.4|369|367.4|369|367.4|0
1645536960000|2022-02-22 13:36:00|368.58|366.98|368.58|366.98|368.58|366.98|368.58|366.98|0
1645536970000|2022-02-22 13:36:10|368.79|367.19|369|367.4|369|367.4|368.79|367.19|0
1645536980000|2022-02-22 13:36:20|369.21|367.61|369.42|367.82|369.62|368.02|369.21|367.61|0
1645536990000|2022-02-22 13:36:30|369.21|367.61|369.21|367.61|369.21|367.61|369|367.4|0
1645537000000|2022-02-22 13:36:40|369|367.4|369.21|367.61|369.21|367.61|368.58|366.98|0
1645537010000|2022-02-22 13:36:50|368.89|367.29|368.58|366.98|369|367.4|368.58|366.98|0
1645537020000|2022-02-22 13:37:00|368.79|367.19|369.31|367.71|369.31|367.71|368.79|367.19|0
1645537030000|2022-02-22 13:37:10|369.41|367.81|370.04|368.44|370.25|368.65|369.41|367.81|0
1645537040000|2022-02-22 13:37:20|369.83|368.23|369.62|368.02|370.14|368.54|369.62|368.02|0
1645537050000|2022-02-22 13:37:30|369.51|367.91|369.41|367.81|369.62|368.02|369.2|367.6|0
1645537060000|2022-02-22 13:37:40|369.51|367.91|369.83|368.23|369.83|368.23|369.2|367.6|0
1645537070000|2022-02-22 13:37:50|369.93|368.33|370.67|369.07|370.88|369.28|369.93|368.33|0
1645537080000|2022-02-22 13:38:00|370.88|369.28|370.46|368.86|370.88|369.28|370.04|368.44|0
1645537090000|2022-02-22 13:38:10|370.67|369.07|370.46|368.86|370.67|369.07|370.46|368.86|0
1645537100000|2022-02-22 13:38:20|370.67|369.07|370.25|368.65|370.67|369.07|370.25|368.65|0
1645537110000|2022-02-22 13:38:30|370.46|368.86|370.04|368.44|370.46|368.86|370.04|368.44|0
1645537120000|2022-02-22 13:38:40|369.83|368.23|369.62|368.02|369.83|368.23|369.62|368.02|0
1645537130000|2022-02-22 13:38:50|369.83|368.23|369.41|367.81|369.83|368.23|369.41|367.81|0
1645537140000|2022-02-22 13:39:00|369.83|368.23|369.62|368.02|369.83|368.23|369.62|368.02|0
1645537150000|2022-02-22 13:39:10|370.04|368.44|370.67|369.07|370.88|369.28|370.04|368.44|0
1645537160000|2022-02-22 13:39:20|370.88|369.28|370.88|369.28|371.09|369.49|370.88|369.28|0
1645537170000|2022-02-22 13:39:30|370.67|369.07|370.88|369.28|370.88|369.28|370.46|368.86|0
1645537180000|2022-02-22 13:39:40|370.67|369.07|370.98|369.38|370.98|369.38|370.67|369.07|0
1645537190000|2022-02-22 13:39:50|371.09|369.49|371.19|369.59|371.3|369.7|371.09|369.49|0
1645537200000|2022-02-22 13:40:00|371.09|369.49|371.92|370.32|371.92|370.32|371.09|369.49|0
1645537210000|2022-02-22 13:40:10|372.34|370.74|372.55|370.95|372.55|370.95|372.13|370.53|0
1645537220000|2022-02-22 13:40:20|372.65|371.05|372.44|370.84|372.65|371.05|372.44|370.84|0
1645537230000|2022-02-22 13:40:30|372.55|370.95|372.55|370.95|372.76|371.16|372.34|370.74|0
1645537240000|2022-02-22 13:40:40|372.76|371.16|372.97|371.37|372.97|371.37|372.76|371.16|0
1645537250000|2022-02-22 13:40:50|372.76|371.16|372.55|370.95|373.07|371.47|372.55|370.95|0
1645537260000|2022-02-22 13:41:00|372.34|370.74|372.55|370.95|372.55|370.95|372.34|370.74|0
1645537270000|2022-02-22 13:41:10|372.34|370.74|371.92|370.32|372.34|370.74|371.92|370.32|0
1645537280000|2022-02-22 13:41:20|372.34|370.74|372.34|370.74|372.44|370.84|372.34|370.74|0
1645537290000|2022-02-22 13:41:30|372.55|370.95|372.76|371.16|372.97|371.37|372.55|370.95|0
1645537300000|2022-02-22 13:41:40|372.55|370.95|372.55|370.95|372.55|370.95|372.34|370.74|0
1645537310000|2022-02-22 13:41:50|372.34|370.74|372.34|370.74|372.44|370.84|372.34|370.74|0
1645537320000|2022-02-22 13:42:00|372.65|371.05|372.55|370.95|372.65|371.05|372.55|370.95|0
1645537330000|2022-02-22 13:42:10|372.86|371.26|373.6|372|373.6|372|372.76|371.16|0
1645537340000|2022-02-22 13:42:20|374.44|372.84|374.65|373.05|375.07|373.47|374.44|372.84|0
1645537350000|2022-02-22 13:42:30|374.44|372.84|374.23|372.63|374.65|373.05|374.23|372.63|0
1645537360000|2022-02-22 13:42:40|374.44|372.84|373.39|371.79|374.44|372.84|373.39|371.79|0
1645537370000|2022-02-22 13:42:50|373.28|371.68|373.18|371.58|373.39|371.79|373.18|371.58|0
1645537380000|2022-02-22 13:43:00|373.07|371.47|373.18|371.58|373.18|371.58|373.07|371.47|0
1645537390000|2022-02-22 13:43:10|373.28|371.68|373.81|372.21|373.81|372.21|373.18|371.58|0
1645537400000|2022-02-22 13:43:20|374.02|372.42|374.44|372.84|374.44|372.84|373.81|372.21|0
1645537410000|2022-02-22 13:43:30|374.65|373.05|374.23|372.63|374.86|373.26|374.23|372.63|0
1645537420000|2022-02-22 13:43:40|374.44|372.84|374.02|372.42|374.44|372.84|374.02|372.42|0
1645537430000|2022-02-22 13:43:50|374.23|372.63|374.65|373.05|374.65|373.05|374.23|372.63|0
1645537440000|2022-02-22 13:44:00|374.44|372.84|374.65|373.05|375.07|373.47|374.44|372.84|0
1645537450000|2022-02-22 13:44:10|375.07|373.47|374.44|372.84|375.07|373.47|374.44|372.84|0
1645537460000|2022-02-22 13:44:20|374.54|372.94|374.44|372.84|374.86|373.26|374.44|372.84|0
1645537470000|2022-02-22 13:44:30|374.65|373.05|374.86|373.26|374.86|373.26|374.65|373.05|0
1645537480000|2022-02-22 13:44:40|374.65|373.05|374.75|373.15|374.75|373.15|374.65|373.05|0
1645537490000|2022-02-22 13:44:50|374.65|373.05|374.23|372.63|374.65|373.05|374.23|372.63|0
1645537500000|2022-02-22 13:45:00|374.44|372.84|374.44|372.84|374.44|372.84|374.23|372.63|0
1645537510000|2022-02-22 13:45:10|374.23|372.63|374.23|372.63|374.23|372.63|374.02|372.42|0
1645537520000|2022-02-22 13:45:20|373.6|372|374.02|372.42|374.02|372.42|373.6|372|0
1645537530000|2022-02-22 13:45:30|374.23|372.63|374.44|372.84|374.44|372.84|374.23|372.63|0
1645537540000|2022-02-22 13:45:40|374.23|372.63|374.44|372.84|374.44|372.84|374.23|372.63|0
1645537550000|2022-02-22 13:45:50|374.65|373.05|374.54|372.94|374.65|373.05|374.23|372.63|0
1645537560000|2022-02-22 13:46:00|374.23|372.63|374.23|372.63|374.23|372.63|374.02|372.42|0
1645537570000|2022-02-22 13:46:10|373.6|372|373.6|372|373.81|372.21|373.6|372|0
1645537580000|2022-02-22 13:46:20|373.39|371.79|373.39|371.79|373.39|371.79|373.18|371.58|0
1645537590000|2022-02-22 13:46:30|373.6|372|373.6|372|373.6|372|373.6|372|0
1645537600000|2022-02-22 13:46:40|373.39|371.79|372.76|371.16|373.39|371.79|372.76|371.16|0
1645537610000|2022-02-22 13:46:50|372.97|371.37|372.76|371.16|372.97|371.37|372.76|371.16|0
1645537620000|2022-02-22 13:47:00|372.86|371.26|372.55|370.95|372.86|371.26|372.55|370.95|0
1645537630000|2022-02-22 13:47:10|372.34|370.74|372.76|371.16|372.76|371.16|372.34|370.74|0
1645537640000|2022-02-22 13:47:20|372.96|371.36|372.75|371.15|372.96|371.36|372.75|371.15|0
1645537650000|2022-02-22 13:47:30|372.54|370.94|372.33|370.73|372.54|370.94|372.33|370.73|0
1645537660000|2022-02-22 13:47:40|372.12|370.52|372.33|370.73|372.33|370.73|371.91|370.31|0
1645537670000|2022-02-22 13:47:50|372.12|370.52|371.7|370.1|372.12|370.52|371.7|370.1|0
1645537680000|2022-02-22 13:48:00|371.18|369.58|371.29|369.69|371.29|369.69|371.08|369.48|0
1645537690000|2022-02-22 13:48:10|371.7|370.1|371.49|369.89|371.7|370.1|371.29|369.69|0
1645537700000|2022-02-22 13:48:20|371.28|369.68|371.49|369.89|371.49|369.89|371.28|369.68|0
1645537710000|2022-02-22 13:48:30|371.28|369.68|371.91|370.31|371.91|370.31|371.08|369.48|0
1645537720000|2022-02-22 13:48:40|371.7|370.1|371.7|370.1|371.7|370.1|371.7|370.1|0
1645537730000|2022-02-22 13:48:50|371.91|370.31|371.7|370.1|371.91|370.31|371.49|369.89|0
1645537740000|2022-02-22 13:49:00|371.91|370.31|371.7|370.1|371.91|370.31|371.7|370.1|0
1645537750000|2022-02-22 13:49:10|371.91|370.31|371.91|370.31|371.91|370.31|371.91|370.31|0
1645537760000|2022-02-22 13:49:20|372.12|370.52|372.33|370.73|372.54|370.94|372.12|370.52|0
1645537770000|2022-02-22 13:49:30|372.54|370.94|372.96|371.36|372.96|371.36|372.54|370.94|0
1645537780000|2022-02-22 13:49:40|372.75|371.15|373.17|371.57|373.17|371.57|372.75|371.15|0
1645537790000|2022-02-22 13:49:50|372.96|371.36|372.54|370.94|372.96|371.36|372.54|370.94|0
1645537800000|2022-02-22 13:50:00|372.64|371.04|372.96|371.36|372.96|371.36|372.64|371.04|0
1645537810000|2022-02-22 13:50:10|372.75|371.15|372.12|370.52|372.75|371.15|372.12|370.52|0
1645537820000|2022-02-22 13:50:20|372.33|370.73|372.12|370.52|372.33|370.73|372.12|370.52|0
1645537830000|2022-02-22 13:50:30|371.91|370.31|371.49|369.89|371.91|370.31|371.49|369.89|0
1645537840000|2022-02-22 13:50:40|371.28|369.68|371.07|369.47|371.28|369.68|371.07|369.47|0
1645537850000|2022-02-22 13:50:50|372.12|370.52|372.12|370.52|372.12|370.52|371.8|370.2|0
1645537860000|2022-02-22 13:51:00|372.33|370.73|372.12|370.52|372.33|370.73|372.12|370.52|0
1645537870000|2022-02-22 13:51:10|372.01|370.41|371.91|370.31|372.12|370.52|371.91|370.31|0
1645537890000|2022-02-22 13:51:30|371.7|370.1|372.12|370.52|372.12|370.52|371.7|370.1|0
1645537900000|2022-02-22 13:51:40|372.54|370.94|372.75|371.15|372.75|371.15|372.54|370.94|0
1645537910000|2022-02-22 13:51:50|372.54|370.94|372.54|370.94|372.54|370.94|372.54|370.94|0
1645537920000|2022-02-22 13:52:00|372.33|370.73|372.33|370.73|372.33|370.73|372.33|370.73|0
1645537950000|2022-02-22 13:52:30|372.12|370.52|371.7|370.1|372.12|370.52|371.7|370.1|0
1645537960000|2022-02-22 13:52:40|371.49|369.89|371.28|369.68|371.49|369.89|371.28|369.68|0
1645537970000|2022-02-22 13:52:50|371.07|369.47|371.07|369.47|371.07|369.47|371.07|369.47|0
1645537980000|2022-02-22 13:53:00|371.28|369.68|371.7|370.1|371.7|370.1|371.28|369.68|0
1645537990000|2022-02-22 13:53:10|371.49|369.89|371.7|370.1|371.7|370.1|371.49|369.89|0
1645538000000|2022-02-22 13:53:20|371.91|370.31|373.17|371.57|373.17|371.57|371.91|370.31|0
1645538010000|2022-02-22 13:53:30|373.8|372.2|373.17|371.57|373.8|372.2|373.17|371.57|0
1645538020000|2022-02-22 13:53:40|373.38|371.78|373.8|372.2|373.8|372.2|373.38|371.78|0
1645538030000|2022-02-22 13:53:50|373.59|371.99|373.38|371.78|373.59|371.99|373.38|371.78|0
1645538040000|2022-02-22 13:54:00|372.96|371.36|372.33|370.73|373.17|371.57|372.33|370.73|0
1645538060000|2022-02-22 13:54:20|371.91|370.31|372.12|370.52|372.12|370.52|371.91|370.31|0
1645538070000|2022-02-22 13:54:30|371.91|370.31|371.49|369.89|371.91|370.31|371.49|369.89|0
1645538080000|2022-02-22 13:54:40|371.28|369.68|371.28|369.68|371.28|369.68|371.07|369.47|0
1645538090000|2022-02-22 13:54:50|370.86|369.26|371.28|369.68|371.28|369.68|370.86|369.26|0
1645538100000|2022-02-22 13:55:00|370.86|369.26|371.07|369.47|371.07|369.47|370.86|369.26|0
1645538110000|2022-02-22 13:55:10|371.17|369.57|371.17|369.57|371.17|369.57|371.17|369.57|0
1645538120000|2022-02-22 13:55:20|371.28|369.68|371.28|369.68|371.49|369.89|371.28|369.68|0
1645538130000|2022-02-22 13:55:30|370.86|369.26|370.86|369.26|370.86|369.26|370.86|369.26|0
1645538140000|2022-02-22 13:55:40|371.07|369.47|370.86|369.26|371.07|369.47|370.44|368.84|0
1645538150000|2022-02-22 13:55:50|370.65|369.05|370.44|368.84|370.65|369.05|370.44|368.84|0
1645538160000|2022-02-22 13:56:00|370.33|368.73|370.86|369.26|370.86|369.26|370.33|368.73|0
1645538170000|2022-02-22 13:56:10|371.06|369.46|370.96|369.36|371.06|369.46|370.65|369.05|0
1645538180000|2022-02-22 13:56:20|370.86|369.26|370.85|369.25|370.86|369.26|370.85|369.25|0
1645538190000|2022-02-22 13:56:30|371.06|369.46|370.75|369.15|371.06|369.46|370.75|369.15|0
1645538200000|2022-02-22 13:56:40|370.65|369.05|371.06|369.46|371.06|369.46|370.23|368.63|0
1645538210000|2022-02-22 13:56:50|371.27|369.67|370.95|369.35|371.27|369.67|370.95|369.35|0
1645538220000|2022-02-22 13:57:00|370.85|369.25|371.16|369.56|371.16|369.56|370.85|369.25|0
1645538230000|2022-02-22 13:57:10|371.06|369.46|370.85|369.25|371.06|369.46|370.85|369.25|0
1645538240000|2022-02-22 13:57:20|371.06|369.46|371.48|369.88|371.48|369.88|371.06|369.46|0
1645538250000|2022-02-22 13:57:30|371.69|370.09|371.9|370.3|371.9|370.3|371.69|370.09|0
1645538260000|2022-02-22 13:57:40|371.48|369.88|371.69|370.09|371.69|370.09|371.48|369.88|0
1645538270000|2022-02-22 13:57:50|371.9|370.3|371.69|370.09|371.9|370.3|371.69|370.09|0
1645538280000|2022-02-22 13:58:00|371.9|370.3|372.42|370.82|372.42|370.82|371.9|370.3|0
1645538290000|2022-02-22 13:58:10|372.32|370.72|370.53|368.93|372.32|370.72|370.53|368.93|0
1645538300000|2022-02-22 13:58:20|371.27|369.67|371.27|369.67|371.27|369.67|371.06|369.46|0
1645538310000|2022-02-22 13:58:30|371.37|369.77|372.32|370.72|372.32|370.72|371.37|369.77|0
1645538320000|2022-02-22 13:58:40|371.9|370.3|371.69|370.09|371.9|370.3|371.69|370.09|0
1645538330000|2022-02-22 13:58:50|371.9|370.3|372.32|370.72|372.32|370.72|371.9|370.3|0
1645538340000|2022-02-22 13:59:00|371.9|370.3|371.48|369.88|371.9|370.3|371.06|369.46|0
1645538350000|2022-02-22 13:59:10|371.69|370.09|371.9|370.3|371.9|370.3|371.69|370.09|0
1645538360000|2022-02-22 13:59:20|371.48|369.88|371.69|370.09|371.69|370.09|371.48|369.88|0
1645538370000|2022-02-22 13:59:30|371.48|369.88|371.06|369.46|371.48|369.88|371.06|369.46|0
1645538380000|2022-02-22 13:59:40|370.53|368.93|370.43|368.83|370.53|368.93|370.22|368.62|0
1645538390000|2022-02-22 13:59:50|371.27|369.67|371.48|369.88|371.48|369.88|371.27|369.67|0
1645538400000|2022-02-22 14:00:00|370.85|369.25|370.22|368.62|370.85|369.25|370.22|368.62|0
1645538410000|2022-02-22 14:00:10|370.32|368.72|370.32|368.72|370.43|368.83|370.22|368.62|0
1645538420000|2022-02-22 14:00:20|370.22|368.62|370.01|368.41|370.22|368.62|370.01|368.41|0
1645538430000|2022-02-22 14:00:30|370.22|368.62|370.22|368.62|370.22|368.62|370.22|368.62|0
1645538440000|2022-02-22 14:00:40|370.43|368.83|370.01|368.41|370.43|368.83|370.01|368.41|0
1645538450000|2022-02-22 14:00:50|369.8|368.2|369.59|367.99|369.8|368.2|369.59|367.99|0
1645538460000|2022-02-22 14:01:00|369.8|368.2|370.01|368.41|370.01|368.41|369.8|368.2|0
1645538470000|2022-02-22 14:01:10|369.8|368.2|370.22|368.62|370.22|368.62|369.8|368.2|0
1645538480000|2022-02-22 14:01:20|370.43|368.83|370.64|369.04|370.64|369.04|370.43|368.83|0
1645538490000|2022-02-22 14:01:30|370.01|368.41|371.06|369.46|371.06|369.46|370.01|368.41|0
1645538500000|2022-02-22 14:01:40|371.27|369.67|371.48|369.88|371.48|369.88|371.06|369.46|0
1645538510000|2022-02-22 14:01:50|371.27|369.67|371.69|370.09|371.69|370.09|371.27|369.67|0
1645538520000|2022-02-22 14:02:00|372.11|370.51|373.16|371.56|373.16|371.56|372.11|370.51|0
1645538530000|2022-02-22 14:02:10|373.37|371.77|373.68|372.08|373.68|372.08|373.37|371.77|0
1645538540000|2022-02-22 14:02:20|374|372.4|374.42|372.82|374.42|372.82|374|372.4|0
1645538550000|2022-02-22 14:02:30|373.58|371.98|373.16|371.56|373.58|371.98|373.16|371.56|0
1645538560000|2022-02-22 14:02:40|372.94|371.34|372.52|370.92|372.94|371.34|372.31|370.71|0
1645538570000|2022-02-22 14:02:50|372.1|370.5|371.69|370.09|372.1|370.5|371.69|370.09|0
1645538580000|2022-02-22 14:03:00|371.89|370.29|371.69|370.09|372.1|370.5|371.69|370.09|0
1645538590000|2022-02-22 14:03:10|371.68|370.08|371.48|369.88|371.68|370.08|371.48|369.88|0
1645538600000|2022-02-22 14:03:20|371.47|369.87|371.47|369.87|371.58|369.98|371.47|369.87|0
1645538610000|2022-02-22 14:03:30|371.27|369.67|371.06|369.46|371.27|369.67|371.06|369.46|0
1645538620000|2022-02-22 14:03:40|370.85|369.25|370.95|369.35|371.06|369.46|370.85|369.25|0
1645538630000|2022-02-22 14:03:50|370.85|369.25|371.05|369.45|371.05|369.45|370.64|369.04|0
1645538640000|2022-02-22 14:04:00|370.85|369.25|371.47|369.87|371.68|370.08|370.85|369.25|0
1645538650000|2022-02-22 14:04:10|371.05|369.45|371.26|369.66|371.26|369.66|371.05|369.45|0
1645538660000|2022-02-22 14:04:20|371.05|369.45|371.05|369.45|371.05|369.45|371.05|369.45|0
1645538670000|2022-02-22 14:04:30|370.43|368.83|370.43|368.83|370.84|369.24|370.43|368.83|0
1645538680000|2022-02-22 14:04:40|370.63|369.03|370.42|368.82|370.63|369.03|370.22|368.62|0
1645538690000|2022-02-22 14:04:50|370.63|369.03|370.63|369.03|371.05|369.45|370.63|369.03|0
1645538700000|2022-02-22 14:05:00|370.42|368.82|370.21|368.61|370.63|369.03|370.21|368.61|0
1645538710000|2022-02-22 14:05:10|370.32|368.72|370.01|368.41|370.32|368.72|370.01|368.41|0
1645538720000|2022-02-22 14:05:20|369.8|368.2|369.17|367.57|369.8|368.2|369.17|367.57|0
1645538730000|2022-02-22 14:05:30|368.75|367.15|368.54|366.94|368.75|367.15|368.54|366.94|0
1645538740000|2022-02-22 14:05:40|368.85|367.25|368.96|367.36|369.17|367.57|368.85|367.25|0
1645538750000|2022-02-22 14:05:50|369.17|367.57|368.96|367.36|369.17|367.57|368.96|367.36|0
1645538760000|2022-02-22 14:06:00|369.17|367.57|368.96|367.36|369.17|367.57|368.96|367.36|0
1645538770000|2022-02-22 14:06:10|369.27|367.67|369.17|367.57|369.38|367.78|369.17|367.57|0
1645538780000|2022-02-22 14:06:20|369.38|367.78|369.58|367.98|369.58|367.98|369.06|367.46|0
1645538790000|2022-02-22 14:06:30|369.38|367.78|369.69|368.09|369.69|368.09|369.38|367.78|0
1645538800000|2022-02-22 14:06:40|369.79|368.19|369.79|368.19|369.79|368.19|369.58|367.98|0
1645538810000|2022-02-22 14:06:50|370|368.4|370|368.4|370|368.4|370|368.4|0
1645538820000|2022-02-22 14:07:00|369.79|368.19|369.79|368.19|370|368.4|369.79|368.19|0
1645538830000|2022-02-22 14:07:10|369.68|368.08|369.79|368.19|369.79|368.19|369.68|368.08|0
1645538840000|2022-02-22 14:07:20|369.58|367.98|369.58|367.98|369.58|367.98|369.58|367.98|0
1645538850000|2022-02-22 14:07:30|369.68|368.08|370.63|369.03|370.63|369.03|369.58|367.98|0
1645538860000|2022-02-22 14:07:40|370.42|368.82|370.21|368.61|370.42|368.82|370.21|368.61|0
1645538870000|2022-02-22 14:07:50|370|368.4|370.42|368.82|370.63|369.03|370|368.4|0
1645538880000|2022-02-22 14:08:00|370.52|368.92|370.63|369.03|370.73|369.13|370.42|368.82|0
1645538890000|2022-02-22 14:08:10|370.73|369.13|370.73|369.13|370.73|369.13|370.73|369.13|0
1645538900000|2022-02-22 14:08:20|370.42|368.82|370.42|368.82|370.52|368.92|370.42|368.82|0
1645538910000|2022-02-22 14:08:30|370.52|368.92|370.42|368.82|370.52|368.92|370.42|368.82|0
1645538920000|2022-02-22 14:08:40|370.52|368.92|370.63|369.03|370.84|369.24|370.52|368.92|0
1645538930000|2022-02-22 14:08:50|370.84|369.24|370.42|368.82|370.84|369.24|370.42|368.82|0
1645538940000|2022-02-22 14:09:00|370.63|369.03|370.42|368.82|370.63|369.03|370.42|368.82|0
1645538950000|2022-02-22 14:09:10|370.63|369.03|370.63|369.03|370.84|369.24|370.63|369.03|0
1645538960000|2022-02-22 14:09:20|370.21|368.61|370.42|368.82|370.42|368.82|370.21|368.61|0
1645538970000|2022-02-22 14:09:30|370.31|368.71|370.21|368.61|370.42|368.82|370.21|368.61|0
1645538980000|2022-02-22 14:09:40|370.1|368.5|370|368.4|370.42|368.82|370|368.4|0
1645538990000|2022-02-22 14:09:50|370.21|368.61|370|368.4|370.21|368.61|370|368.4|0
1645539000000|2022-02-22 14:10:00|369.58|367.98|369.37|367.77|369.58|367.98|369.37|367.77|0
1645539010000|2022-02-22 14:10:10|369.47|367.87|369.79|368.19|369.79|368.19|369.47|367.87|0
1645539020000|2022-02-22 14:10:20|370|368.4|370|368.4|370|368.4|369.79|368.19|0
1645539030000|2022-02-22 14:10:30|370.42|368.82|370.42|368.82|370.42|368.82|370.21|368.61|0
1645539040000|2022-02-22 14:10:40|370.84|369.24|370.84|369.24|370.84|369.24|370.84|369.24|0
1645539050000|2022-02-22 14:10:50|371.05|369.45|371.05|369.45|371.26|369.66|371.05|369.45|0
1645539060000|2022-02-22 14:11:00|371.26|369.66|371.46|369.86|371.67|370.07|371.26|369.66|0
1645539070000|2022-02-22 14:11:10|371.67|370.07|371.05|369.45|371.67|370.07|371.05|369.45|0
1645539080000|2022-02-22 14:11:20|371.25|369.65|371.25|369.65|371.46|369.86|371.25|369.65|0
1645539090000|2022-02-22 14:11:30|371.36|369.76|371.25|369.65|371.36|369.76|371.25|369.65|0
1645539100000|2022-02-22 14:11:40|371.46|369.86|372.09|370.49|372.09|370.49|371.46|369.86|0
1645539110000|2022-02-22 14:11:50|371.88|370.28|371.67|370.07|371.88|370.28|371.67|370.07|0
1645539120000|2022-02-22 14:12:00|371.88|370.28|371.67|370.07|371.88|370.28|371.67|370.07|0
1645539130000|2022-02-22 14:12:10|371.88|370.28|371.67|370.07|371.88|370.28|371.67|370.07|0
1645539140000|2022-02-22 14:12:20|371.77|370.17|371.67|370.07|371.77|370.17|371.67|370.07|0
1645539150000|2022-02-22 14:12:30|371.77|370.17|371.77|370.17|371.77|370.17|371.77|370.17|0
1645539160000|2022-02-22 14:12:40|371.67|370.07|371.46|369.86|371.67|370.07|371.46|369.86|0
1645539180000|2022-02-22 14:13:00|371.56|369.96|371.35|369.75|371.56|369.96|371.35|369.75|0
1645539190000|2022-02-22 14:13:10|371.46|369.86|371.46|369.86|371.46|369.86|371.46|369.86|0
1645539200000|2022-02-22 14:13:20|371.67|370.07|371.67|370.07|371.67|370.07|371.67|370.07|0
1645539210000|2022-02-22 14:13:30|371.46|369.86|371.25|369.65|371.46|369.86|371.25|369.65|0
1645539220000|2022-02-22 14:13:40|371.04|369.44|371.04|369.44|371.04|369.44|371.04|369.44|0
1645539240000|2022-02-22 14:14:00|370.83|369.23|370.83|369.23|371.04|369.44|370.83|369.23|0
1645539250000|2022-02-22 14:14:10|370.41|368.81|369.99|368.39|370.41|368.81|369.99|368.39|0
1645539260000|2022-02-22 14:14:20|369.78|368.18|369.99|368.39|369.99|368.39|369.57|367.97|0
1645539270000|2022-02-22 14:14:30|370.2|368.6|369.99|368.39|370.2|368.6|369.99|368.39|0
1645539280000|2022-02-22 14:14:40|368.74|367.14|368.53|366.93|368.95|367.35|368.53|366.93|0
1645539290000|2022-02-22 14:14:50|368.32|366.72|368.53|366.93|368.53|366.93|368.32|366.72|0
1645539300000|2022-02-22 14:15:00|369.15|367.55|368.95|367.35|369.15|367.55|368.74|367.14|0
1645539310000|2022-02-22 14:15:10|368.74|367.14|368.74|367.14|368.95|367.35|368.74|367.14|0
1645539320000|2022-02-22 14:15:20|368.53|366.93|368.74|367.14|368.95|367.35|368.53|366.93|0
1645539330000|2022-02-22 14:15:30|369.05|367.45|369.05|367.45|369.15|367.55|369.05|367.45|0
1645539340000|2022-02-22 14:15:40|368.94|367.34|369.15|367.55|369.36|367.76|368.94|367.34|0
1645539350000|2022-02-22 14:15:50|369.57|367.97|369.15|367.55|369.57|367.97|369.15|367.55|0
1645539360000|2022-02-22 14:16:00|369.36|367.76|369.15|367.55|369.36|367.76|369.15|367.55|0
1645539370000|2022-02-22 14:16:10|368.73|367.13|368.94|367.34|368.94|367.34|368.73|367.13|0
1645539380000|2022-02-22 14:16:20|368.53|366.93|368.32|366.72|368.53|366.93|368.32|366.72|0
1645539390000|2022-02-22 14:16:30|368.53|366.93|368.53|366.93|368.73|367.13|368.53|366.93|0
1645539400000|2022-02-22 14:16:40|368.11|366.51|368.32|366.72|368.32|366.72|368.11|366.51|0
1645539410000|2022-02-22 14:16:50|368.52|366.92|368.32|366.72|368.52|366.92|368.32|366.72|0
1645539420000|2022-02-22 14:17:00|368.52|366.92|368.32|366.72|368.52|366.92|368.32|366.72|0
1645539430000|2022-02-22 14:17:10|368.21|366.61|368.11|366.51|368.32|366.72|368.11|366.51|0
1645539440000|2022-02-22 14:17:20|368.32|366.72|368.62|367.02|368.62|367.02|368.31|366.71|0
1645539450000|2022-02-22 14:17:30|368.52|366.92|368.11|366.51|368.52|366.92|368.11|366.51|0
1645539460000|2022-02-22 14:17:40|367.69|366.09|367.69|366.09|367.69|366.09|367.69|366.09|0
1645539470000|2022-02-22 14:17:50|367.48|365.88|367.69|366.09|367.69|366.09|367.06|365.46|0
1645539480000|2022-02-22 14:18:00|368|366.4|368.52|366.92|368.52|366.92|368|366.4|0
1645539490000|2022-02-22 14:18:10|368.62|367.02|368.94|367.34|369.15|367.55|368.62|367.02|0
1645539500000|2022-02-22 14:18:20|368.52|366.92|368.73|367.13|368.73|367.13|368.52|366.92|0
1645539510000|2022-02-22 14:18:30|368.94|367.34|368.94|367.34|369.25|367.65|368.94|367.34|0
1645539520000|2022-02-22 14:18:40|369.15|367.55|368.73|367.13|369.15|367.55|368.73|367.13|0
1645539530000|2022-02-22 14:18:50|368.52|366.92|368.52|366.92|368.52|366.92|368.31|366.71|0
1645539540000|2022-02-22 14:19:00|368.41|366.81|368.52|366.92|368.52|366.92|368.41|366.81|0
1645539550000|2022-02-22 14:19:10|368.31|366.71|368.73|367.13|368.73|367.13|368.1|366.5|0
1645539560000|2022-02-22 14:19:20|368.94|367.34|368.94|367.34|368.94|367.34|368.73|367.13|0
1645539570000|2022-02-22 14:19:30|368.73|367.13|368.31|366.71|368.73|367.13|368.31|366.71|0
1645539580000|2022-02-22 14:19:40|368.1|366.5|367.89|366.29|368.2|366.6|367.89|366.29|0
1645539590000|2022-02-22 14:19:50|368.1|366.5|368.31|366.71|368.31|366.71|368.1|366.5|0
1645539600000|2022-02-22 14:20:00|367.68|366.08|367.06|365.46|367.68|366.08|367.06|365.46|0
1645539610000|2022-02-22 14:20:10|366.85|365.25|367.06|365.46|367.06|365.46|366.85|365.25|0
1645539620000|2022-02-22 14:20:20|367.27|365.67|367.47|365.87|367.47|365.87|367.27|365.67|0
1645539630000|2022-02-22 14:20:30|367.06|365.46|367.27|365.67|367.47|365.87|367.06|365.46|0
1645539640000|2022-02-22 14:20:40|367.16|365.56|367.27|365.67|367.27|365.67|367.06|365.46|0
1645539650000|2022-02-22 14:20:50|367.37|365.77|367.68|366.08|367.68|366.08|367.37|365.77|0
1645539660000|2022-02-22 14:21:00|367.47|365.87|367.26|365.66|367.47|365.87|367.26|365.66|0
1645539670000|2022-02-22 14:21:10|367.57|365.97|368.1|366.5|368.1|366.5|367.57|365.97|0
1645539680000|2022-02-22 14:21:20|367.89|366.29|367.89|366.29|367.99|366.39|367.89|366.29|0
1645539690000|2022-02-22 14:21:30|368.1|366.5|368.1|366.5|368.31|366.71|368.1|366.5|0
1645539700000|2022-02-22 14:21:40|368.31|366.71|368.31|366.71|368.52|366.92|368.31|366.71|0
1645539720000|2022-02-22 14:22:00|368.1|366.5|368.1|366.5|368.1|366.5|368.1|366.5|0
1645539740000|2022-02-22 14:22:20|367.89|366.29|367.89|366.29|367.89|366.29|367.89|366.29|0
1645539750000|2022-02-22 14:22:30|367.68|366.08|367.05|365.45|367.68|366.08|367.05|365.45|0
1645539760000|2022-02-22 14:22:40|367.57|365.97|367.68|366.08|367.68|366.08|367.57|365.97|0
1645539770000|2022-02-22 14:22:50|367.47|365.87|367.05|365.45|367.47|365.87|367.05|365.45|0
1645539780000|2022-02-22 14:23:00|366.64|365.04|366.43|364.83|366.64|365.04|366.43|364.83|0
1645539790000|2022-02-22 14:23:10|366.64|365.04|366.43|364.83|366.64|365.04|366.43|364.83|0
1645539800000|2022-02-22 14:23:20|366.74|365.14|366.22|364.62|366.74|365.14|366.22|364.62|0
1645539810000|2022-02-22 14:23:30|366.01|364.41|366.01|364.41|366.01|364.41|366.01|364.41|0
1645539820000|2022-02-22 14:23:40|366.43|364.83|366.63|365.03|366.63|365.03|366.43|364.83|0
1645539830000|2022-02-22 14:23:50|366.43|364.83|366.22|364.62|366.43|364.83|366.22|364.62|0
1645539840000|2022-02-22 14:24:00|366.43|364.83|366.63|365.03|366.63|365.03|366.43|364.83|0
1645539850000|2022-02-22 14:24:10|366.84|365.24|366.63|365.03|366.84|365.24|366.63|365.03|0
1645539860000|2022-02-22 14:24:20|366.43|364.83|366.63|365.03|366.63|365.03|366.43|364.83|0
1645539870000|2022-02-22 14:24:30|366.43|364.83|366.42|364.82|366.84|365.24|366.42|364.82|0
1645539880000|2022-02-22 14:24:40|366.22|364.62|366.01|364.41|366.22|364.62|366.01|364.41|0
1645539890000|2022-02-22 14:24:50|366.22|364.62|366.22|364.62|366.22|364.62|366.22|364.62|0
1645539900000|2022-02-22 14:25:00|366.01|364.41|364.96|363.36|366.01|364.41|364.96|363.36|0
1645539910000|2022-02-22 14:25:10|365.48|363.88|365.06|363.46|365.48|363.88|365.06|363.46|0
1645539920000|2022-02-22 14:25:20|364.96|363.36|364.65|363.05|364.96|363.36|364.65|363.05|0
1645539930000|2022-02-22 14:25:30|364.34|362.74|364.75|363.15|364.75|363.15|364.34|362.74|0
1645539940000|2022-02-22 14:25:40|364.65|363.05|364.34|362.74|364.75|363.15|364.13|362.53|0
1645539950000|2022-02-22 14:25:50|364.55|362.95|364.55|362.95|364.75|363.15|364.34|362.74|0
1645539960000|2022-02-22 14:26:00|364.34|362.74|365.17|363.57|365.17|363.57|364.34|362.74|0
1645539970000|2022-02-22 14:26:10|364.96|363.36|364.96|363.36|365.17|363.57|364.96|363.36|0
1645539980000|2022-02-22 14:26:20|365.17|363.57|364.55|362.95|365.17|363.57|364.34|362.74|0
1645539990000|2022-02-22 14:26:30|363.92|362.32|363.92|362.32|363.92|362.32|363.71|362.11|0
1645540000000|2022-02-22 14:26:40|364.13|362.53|363.71|362.11|364.13|362.53|363.71|362.11|0
1645540010000|2022-02-22 14:26:50|363.92|362.32|363.3|361.7|363.92|362.32|363.3|361.7|0
1645540020000|2022-02-22 14:27:00|363.09|361.49|362.88|361.28|363.5|361.9|362.88|361.28|0
1645540030000|2022-02-22 14:27:10|362.67|361.07|362.67|361.07|362.67|361.07|362.46|360.86|0
1645540040000|2022-02-22 14:27:20|362.46|360.86|362.25|360.65|362.46|360.86|362.05|360.45|0
1645540050000|2022-02-22 14:27:30|362.15|360.55|362.05|360.45|362.15|360.55|362.05|360.45|0
1645540060000|2022-02-22 14:27:40|361.84|360.24|361.63|360.03|361.84|360.24|361.42|359.82|0
1645540070000|2022-02-22 14:27:50|361.84|360.24|361.21|359.61|361.84|360.24|361.21|359.61|0
1645540080000|2022-02-22 14:28:00|361.63|360.03|362.46|360.86|362.88|361.28|361.63|360.03|0
1645540090000|2022-02-22 14:28:10|361.84|360.24|360.8|359.2|361.84|360.24|360.8|359.2|0
1645540100000|2022-02-22 14:28:20|360.18|358.58|361.21|359.61|361.21|359.61|360.18|358.58|0
1645540110000|2022-02-22 14:28:30|361.42|359.82|362.04|360.44|362.05|360.45|361.42|359.82|0
1645540120000|2022-02-22 14:28:40|361.63|360.03|361.01|359.41|361.63|360.03|361.01|359.41|0
1645540130000|2022-02-22 14:28:50|361.21|359.61|361.63|360.03|361.63|360.03|361.01|359.41|0
1645540140000|2022-02-22 14:29:00|361.73|360.13|361.63|360.03|361.84|360.24|361.63|360.03|0
1645540150000|2022-02-22 14:29:10|361.42|359.82|360.9|359.3|361.42|359.82|360.9|359.3|0
1645540160000|2022-02-22 14:29:20|359.97|358.37|360.38|358.78|360.8|359.2|359.97|358.37|0
1645540170000|2022-02-22 14:29:30|359.76|358.16|360.59|358.99|360.59|358.99|359.76|358.16|0
1645540180000|2022-02-22 14:29:40|360.17|358.57|359.14|357.54|360.17|358.57|359.14|357.54|0
1645540190000|2022-02-22 14:29:50|359.34|357.74|358.31|356.71|359.34|357.74|358.31|356.71|0
1645540200000|2022-02-22 14:30:00|359.14|357.54|360.38|358.78|360.59|358.99|359.14|357.54|0
1645540210000|2022-02-22 14:30:10|359.97|358.37|361|359.4|361.21|359.61|359.76|358.16|0
1645540220000|2022-02-22 14:30:20|359.76|358.16|358.93|357.33|359.97|358.37|358.93|357.33|0
1645540230000|2022-02-22 14:30:30|358.1|356.5|360.17|358.57|360.59|358.99|358.1|356.5|0
1645540240000|2022-02-22 14:30:40|361|359.4|360.17|358.57|361|359.4|359.76|358.16|0
1645540250000|2022-02-22 14:30:50|360.69|359.09|362.67|361.07|362.67|361.07|360.69|359.09|0
1645540260000|2022-02-22 14:31:00|363.08|361.48|362.87|361.27|363.08|361.48|362.87|361.27|0
1645540270000|2022-02-22 14:31:10|363.29|361.69|364.33|362.73|364.54|362.94|363.29|361.69|0
1645540280000|2022-02-22 14:31:20|363.71|362.11|364.12|362.52|364.12|362.52|363.71|362.11|0
1645540290000|2022-02-22 14:31:30|363.91|362.31|363.6|362|363.91|362.31|363.29|361.69|0
1645540300000|2022-02-22 14:31:40|362.87|361.27|364.54|362.94|364.54|362.94|362.87|361.27|0
1645540310000|2022-02-22 14:31:50|364.75|363.15|364.33|362.73|364.75|363.15|364.33|362.73|0
1645540320000|2022-02-22 14:32:00|363.91|362.31|363.7|362.1|363.91|362.31|363.7|362.1|0
1645540330000|2022-02-22 14:32:10|363.08|361.48|361.72|360.12|363.08|361.48|361.72|360.12|0
1645540340000|2022-02-22 14:32:20|361.21|359.61|359.76|358.16|361.21|359.61|359.76|358.16|0
1645540350000|2022-02-22 14:32:30|359.13|357.53|359.55|357.95|359.55|357.95|358.3|356.7|0
1645540360000|2022-02-22 14:32:40|358.51|356.91|357.68|356.08|358.51|356.91|357.37|355.77|0
1645540370000|2022-02-22 14:32:50|357.89|356.29|356.24|354.64|357.89|356.29|356.24|354.64|0
1645540380000|2022-02-22 14:33:00|356.44|354.84|356.44|354.84|356.86|355.26|356.44|354.84|0
1645540390000|2022-02-22 14:33:10|356.65|355.05|354.17|352.57|356.65|355.05|354.17|352.57|0
1645540400000|2022-02-22 14:33:20|354.38|352.78|353.96|352.36|354.38|352.78|353.96|352.36|0
1645540410000|2022-02-22 14:33:30|354.79|353.19|354.17|352.57|355|353.4|354.17|352.57|0
1645540420000|2022-02-22 14:33:40|353.55|351.95|353.76|352.16|353.76|352.16|352.52|350.92|0
1645540430000|2022-02-22 14:33:50|353.35|351.75|351.7|350.1|353.35|351.75|351.7|350.1|0
1645540440000|2022-02-22 14:34:00|351.9|350.3|353.55|351.95|353.76|352.16|351.9|350.3|0
1645540450000|2022-02-22 14:34:10|353.14|351.54|352.31|350.71|353.76|352.16|352.31|350.71|0
1645540460000|2022-02-22 14:34:20|351.9|350.3|351.9|350.3|351.9|350.3|351.7|350.1|0
1645540470000|2022-02-22 14:34:30|351.7|350.1|351.29|349.69|351.7|350.1|351.08|349.48|0
1645540480000|2022-02-22 14:34:40|351.38|349.78|350.67|349.07|351.38|349.78|350.67|349.07|0
1645540490000|2022-02-22 14:34:50|349.64|348.04|350.26|348.66|350.26|348.66|349.64|348.04|0
1645540500000|2022-02-22 14:35:00|351.49|349.89|350.46|348.86|351.7|350.1|350.46|348.86|0
1645540510000|2022-02-22 14:35:10|351.28|349.68|349.44|347.84|351.28|349.68|349.44|347.84|0
1645540520000|2022-02-22 14:35:20|349.23|347.63|348.82|347.22|349.64|348.04|348.82|347.22|0
1645540530000|2022-02-22 14:35:30|348|346.4|347.39|345.79|348.41|346.81|347.39|345.79|0
1645540540000|2022-02-22 14:35:40|348.2|346.6|348.1|346.5|348.41|346.81|348|346.4|0
1645540550000|2022-02-22 14:35:50|348|346.4|348.61|347.01|348.61|347.01|347.38|345.78|0
1645540560000|2022-02-22 14:36:00|349.23|347.63|350.05|348.45|350.26|348.66|348.41|346.81|0
1645540570000|2022-02-22 14:36:10|350.67|349.07|351.69|350.09|351.9|350.3|350.67|349.07|0
1645540580000|2022-02-22 14:36:20|352.72|351.12|353.34|351.74|353.55|351.95|352.72|351.12|0
1645540590000|2022-02-22 14:36:30|352.93|351.33|353.96|352.36|353.96|352.36|352.93|351.33|0
1645540600000|2022-02-22 14:36:40|354.37|352.77|354.37|352.77|354.37|352.77|353.65|352.05|0
1645540610000|2022-02-22 14:36:50|354.17|352.57|353.34|351.74|354.17|352.57|353.13|351.53|0
1645540620000|2022-02-22 14:37:00|352.52|350.92|353.75|352.15|354.17|352.57|352.52|350.92|0
1645540630000|2022-02-22 14:37:10|354.78|353.18|353.65|352.05|354.78|353.18|353.55|351.95|0
1645540640000|2022-02-22 14:37:20|353.96|352.36|353.71|352.11|355.82|354.22|353.71|352.11|0
1645540650000|2022-02-22 14:37:30|353.82|352.22|355.78|354.18|355.78|354.18|353.82|352.22|0
1645540660000|2022-02-22 14:37:40|355.99|354.39|355.99|354.39|356.2|354.6|355.78|354.18|0
1645540670000|2022-02-22 14:37:50|356.4|354.8|357.02|355.42|357.23|355.63|356.4|354.8|0
1645540680000|2022-02-22 14:38:00|356.61|355.01|355.67|354.07|356.61|355.01|355.67|354.07|0
1645540690000|2022-02-22 14:38:10|355.65|354.05|354.83|353.23|355.86|354.26|354.83|353.23|0
1645540700000|2022-02-22 14:38:20|354.62|353.02|354.72|353.12|354.72|353.12|354.62|353.02|0
1645540710000|2022-02-22 14:38:30|354.21|352.61|355.04|353.44|355.04|353.44|354.01|352.41|0
1645540720000|2022-02-22 14:38:40|355.65|354.05|355.04|353.44|355.65|354.05|354.21|352.61|0
1645540730000|2022-02-22 14:38:50|354.72|353.12|355.45|353.85|355.45|353.85|354.42|352.82|0
1645540740000|2022-02-22 14:39:00|356.48|354.88|355.45|353.85|357.2|355.6|355.45|353.85|0
1645540750000|2022-02-22 14:39:10|355.03|353.43|355.45|353.85|355.45|353.85|354.62|353.02|0
1645540760000|2022-02-22 14:39:20|354.21|352.61|354.42|352.82|354.42|352.82|354.21|352.61|0
1645540770000|2022-02-22 14:39:30|354.62|353.02|353.59|351.99|354.62|353.02|353.59|351.99|0
1645540780000|2022-02-22 14:39:40|352.77|351.17|352.36|350.76|352.77|351.17|352.36|350.76|0
1645540790000|2022-02-22 14:39:50|351.84|350.24|351.74|350.14|352.15|350.55|351.74|350.14|0
1645540800000|2022-02-22 14:40:00|352.36|350.76|350.72|349.12|352.36|350.76|350.72|349.12|0
1645540810000|2022-02-22 14:40:10|350.1|348.5|349.89|348.29|350.1|348.5|349.69|348.09|0
1645540820000|2022-02-22 14:40:20|350.3|348.7|351.43|349.83|351.43|349.83|350.3|348.7|0
1645540830000|2022-02-22 14:40:30|352.15|350.55|352.56|350.96|352.87|351.27|351.95|350.35|0
1645540840000|2022-02-22 14:40:40|354|352.4|353.39|351.79|354.21|352.61|353.39|351.79|0
1645540850000|2022-02-22 14:40:50|353.8|352.2|354.72|353.12|355.03|353.43|353.8|352.2|0
1645540860000|2022-02-22 14:41:00|354.1|352.5|355.03|353.43|355.03|353.43|353.38|351.78|0
1645540870000|2022-02-22 14:41:10|354.51|352.91|353.8|352.2|354.62|353.02|353.59|351.99|0
1645540880000|2022-02-22 14:41:20|353.89|352.29|354.83|353.23|354.83|353.23|353.89|352.29|0
1645540890000|2022-02-22 14:41:30|355.44|353.84|356.47|354.87|356.47|354.87|355.44|353.84|0
1645540900000|2022-02-22 14:41:40|356.37|354.77|357.3|355.7|357.3|355.7|356.37|354.77|0
1645540910000|2022-02-22 14:41:50|358.33|356.73|358.13|356.53|358.54|356.94|358.13|356.53|0
1645540920000|2022-02-22 14:42:00|358.33|356.73|358.95|357.35|358.95|357.35|358.33|356.73|0
1645540930000|2022-02-22 14:42:10|359.99|358.39|359.78|358.18|359.99|358.39|358.75|357.15|0
1645540940000|2022-02-22 14:42:20|360.82|359.22|362.68|361.08|362.68|361.08|360.82|359.22|0
1645540950000|2022-02-22 14:42:30|363.93|362.33|364.14|362.54|364.14|362.54|363.1|361.5|0
1645540960000|2022-02-22 14:42:40|363.41|361.81|362.78|361.18|363.72|362.12|362.78|361.18|0
1645540970000|2022-02-22 14:42:50|363.93|362.33|364.55|362.95|364.55|362.95|363.51|361.91|0
1645540980000|2022-02-22 14:43:00|365.8|364.2|365.07|363.47|365.8|364.2|364.76|363.16|0
1645540990000|2022-02-22 14:43:10|364.14|362.54|364.76|363.16|364.76|363.16|364.14|362.54|0
1645541000000|2022-02-22 14:43:20|364.97|363.37|366.43|364.83|366.43|364.83|364.97|363.37|0
1645541010000|2022-02-22 14:43:30|367.05|365.45|366.01|364.41|367.26|365.66|366.01|364.41|0
1645541020000|2022-02-22 14:43:40|366.11|364.51|366.43|364.83|366.43|364.83|366.11|364.51|0
1645541030000|2022-02-22 14:43:50|366.01|364.41|364.97|363.37|366.01|364.41|364.97|363.37|0
1645541040000|2022-02-22 14:44:00|364.76|363.16|363.82|362.22|364.76|363.16|363.82|362.22|0
1645541050000|2022-02-22 14:44:10|362.99|361.39|362.06|360.46|363.31|361.71|361.85|360.25|0
1645541060000|2022-02-22 14:44:20|362.78|361.18|361.44|359.84|362.78|361.18|361.44|359.84|0
1645541070000|2022-02-22 14:44:30|361.64|360.04|362.16|360.56|362.68|361.08|361.64|360.04|0
1645541080000|2022-02-22 14:44:40|361.95|360.35|361.95|360.35|362.47|360.87|361.95|360.35|0
1645541090000|2022-02-22 14:44:50|361.23|359.63|361.85|360.25|362.06|360.46|361.23|359.63|0
1645541100000|2022-02-22 14:45:00|362.37|360.77|361.74|360.14|362.37|360.77|361.74|360.14|0
1645541110000|2022-02-22 14:45:10|361.33|359.73|362.27|360.67|362.27|360.67|361.33|359.73|0
1645541120000|2022-02-22 14:45:20|364.55|362.95|364.97|363.37|364.97|363.37|363.72|362.12|0
1645541130000|2022-02-22 14:45:30|364.86|363.26|365.59|363.99|365.59|363.99|364.86|363.26|0
1645541140000|2022-02-22 14:45:40|366.22|364.62|364.97|363.37|366.22|364.62|364.97|363.37|0
1645541150000|2022-02-22 14:45:50|364.13|362.53|364.76|363.16|364.76|363.16|364.13|362.53|0
1645541160000|2022-02-22 14:46:00|364.65|363.05|366.22|364.62|366.22|364.62|364.65|363.05|0
1645541170000|2022-02-22 14:46:10|365.8|364.2|366.01|364.41|366.84|365.24|365.8|364.2|0
1645541180000|2022-02-22 14:46:20|365.9|364.3|366.63|365.03|366.63|365.03|365.9|364.3|0
1645541190000|2022-02-22 14:46:30|367.47|365.87|368.72|367.12|368.72|367.12|367.05|365.45|0
1645541200000|2022-02-22 14:46:40|368.09|366.49|368.19|366.59|368.19|366.59|367.88|366.28|0
1645541210000|2022-02-22 14:46:50|367.88|366.28|367.88|366.28|367.88|366.28|367.67|366.07|0
1645541220000|2022-02-22 14:47:00|368.3|366.7|368.4|366.8|368.61|367.01|368.09|366.49|0
1645541230000|2022-02-22 14:47:10|368.51|366.91|367.88|366.28|368.82|367.22|367.88|366.28|0
1645541240000|2022-02-22 14:47:20|368.3|366.7|368.72|367.12|368.72|367.12|367.88|366.28|0
1645541250000|2022-02-22 14:47:30|368.93|367.33|370.18|368.58|370.18|368.58|368.72|367.12|0
1645541260000|2022-02-22 14:47:40|370.39|368.79|371.23|369.63|371.44|369.84|370.39|368.79|0
1645541270000|2022-02-22 14:47:50|371.44|369.84|371.65|370.05|371.65|370.05|371.33|369.73|0
1645541280000|2022-02-22 14:48:00|372.48|370.88|371.02|369.42|372.48|370.88|370.81|369.21|0
1645541290000|2022-02-22 14:48:10|371.23|369.63|371.64|370.04|371.64|370.04|371.23|369.63|0
1645541300000|2022-02-22 14:48:20|371.85|370.25|371.85|370.25|372.06|370.46|371.85|370.25|0
1645541310000|2022-02-22 14:48:30|371.23|369.63|372.76|371.16|372.97|371.37|371.23|369.63|0
1645541320000|2022-02-22 14:48:40|373.18|371.58|373.39|371.79|373.39|371.79|372.97|371.37|0
1645541330000|2022-02-22 14:48:50|372.08|370.48|373.13|371.53|373.13|371.53|372.08|370.48|0
1645541340000|2022-02-22 14:49:00|372.92|371.32|373.34|371.74|373.34|371.74|372.92|371.32|0
1645541350000|2022-02-22 14:49:10|373.13|371.53|373.34|371.74|373.34|371.74|373.13|371.53|0
1645541360000|2022-02-22 14:49:20|372.92|371.32|373.76|372.16|373.97|372.37|372.92|371.32|0
1645541370000|2022-02-22 14:49:30|374.6|373|375.44|373.84|375.44|373.84|374.39|372.79|0
1645541380000|2022-02-22 14:49:40|375.65|374.05|375.86|374.26|375.86|374.26|375.44|373.84|0
1645541390000|2022-02-22 14:49:50|377.96|376.36|378.38|376.78|378.38|376.78|377.96|376.36|0
1645541400000|2022-02-22 14:50:00|379.02|377.42|377.43|375.83|379.02|377.42|377.43|375.83|0
1645541410000|2022-02-22 14:50:10|376.91|375.31|377.33|375.73|377.75|376.15|376.91|375.31|0
1645541420000|2022-02-22 14:50:20|377.12|375.52|376.49|374.89|377.12|375.52|376.49|374.89|0
1645541430000|2022-02-22 14:50:30|376.07|374.47|375.86|374.26|376.28|374.68|375.86|374.26|0
1645541440000|2022-02-22 14:50:40|376.28|374.68|375.44|373.84|376.28|374.68|375.44|373.84|0
1645541450000|2022-02-22 14:50:50|378.17|376.57|378.17|376.57|378.17|376.57|377.96|376.36|0
1645541460000|2022-02-22 14:51:00|378.38|376.78|377.12|375.52|378.38|376.78|377.12|375.52|0
1645541470000|2022-02-22 14:51:10|377.33|375.73|376.91|375.31|377.54|375.94|376.91|375.31|0
1645541480000|2022-02-22 14:51:20|377.33|375.73|377.12|375.52|377.54|375.94|376.91|375.31|0
1645541490000|2022-02-22 14:51:30|377.54|375.94|377.54|375.94|377.54|375.94|376.91|375.31|0
1645541500000|2022-02-22 14:51:40|377.33|375.73|378.17|376.57|378.17|376.57|377.12|375.52|0
1645541510000|2022-02-22 14:51:50|377.75|376.15|377.96|376.36|377.96|376.36|377.75|376.15|0
1645541520000|2022-02-22 14:52:00|378.17|376.57|378.17|376.57|378.17|376.57|377.96|376.36|0
1645541530000|2022-02-22 14:52:10|377.75|376.15|377.54|375.94|377.96|376.36|377.54|375.94|0
1645541540000|2022-02-22 14:52:20|377.22|375.62|376.7|375.1|377.22|375.62|376.7|375.1|0
1645541550000|2022-02-22 14:52:30|376.49|374.89|376.7|375.1|376.7|375.1|376.28|374.68|0
1645541560000|2022-02-22 14:52:40|375.85|374.25|376.7|375.1|376.7|375.1|375.85|374.25|0
1645541570000|2022-02-22 14:52:50|376.91|375.31|377.33|375.73|377.54|375.94|376.7|375.1|0
1645541580000|2022-02-22 14:53:00|377.12|375.52|377.75|376.15|377.75|376.15|376.91|375.31|0
1645541590000|2022-02-22 14:53:10|378.8|377.2|382.6|381|382.6|381|378.8|377.2|0
1645541600000|2022-02-22 14:53:20|383.87|382.27|385.78|384.18|386.09|384.49|383.87|382.27|0
1645541610000|2022-02-22 14:53:30|385.57|383.97|385.99|384.39|385.99|384.39|385.36|383.76|0
1645541620000|2022-02-22 14:53:40|386.2|384.6|384.72|383.12|386.2|384.6|384.72|383.12|0
1645541630000|2022-02-22 14:53:50|384.93|383.33|385.46|383.86|385.46|383.86|384.93|383.33|0
1645541640000|2022-02-22 14:54:00|385.57|383.97|385.78|384.18|385.78|384.18|384.72|383.12|0
1645541650000|2022-02-22 14:54:10|387.48|385.88|385.99|384.39|387.48|385.88|385.99|384.39|0
1645541660000|2022-02-22 14:54:20|384.72|383.12|384.51|382.91|385.14|383.54|384.51|382.91|0
1645541670000|2022-02-22 14:54:30|384.93|383.33|385.14|383.54|385.36|383.76|384.93|383.33|0
1645541680000|2022-02-22 14:54:40|384.61|383.01|384.93|383.33|384.93|383.33|384.61|383.01|0
1645541690000|2022-02-22 14:54:50|385.14|383.54|386.85|385.25|386.85|385.25|384.93|383.33|0
1645541700000|2022-02-22 14:55:00|387.48|385.88|383.95|382.35|387.48|385.88|383.95|382.35|0
1645541710000|2022-02-22 14:55:10|384.59|382.99|385.02|383.42|385.02|383.42|383.74|382.14|0
1645541720000|2022-02-22 14:55:20|384.26|382.66|384.05|382.45|384.26|382.66|383.94|382.34|0
1645541730000|2022-02-22 14:55:30|384.58|382.98|383.84|382.24|384.69|383.09|383.84|382.24|0
1645541740000|2022-02-22 14:55:40|384.26|382.66|384.26|382.66|384.26|382.66|383.63|382.03|0
1645541750000|2022-02-22 14:55:50|383.84|382.24|383.2|381.6|383.84|382.24|382.99|381.39|0
1645541760000|2022-02-22 14:56:00|383.63|382.03|384.05|382.45|384.05|382.45|383.2|381.6|0
1645541770000|2022-02-22 14:56:10|384.26|382.66|383.09|381.49|384.26|382.66|383.09|381.49|0
1645541780000|2022-02-22 14:56:20|383.2|381.6|382.35|380.75|383.2|381.6|382.35|380.75|0
1645541790000|2022-02-22 14:56:30|382.14|380.54|381.93|380.33|382.14|380.54|381.93|380.33|0
1645541800000|2022-02-22 14:56:40|381.08|379.48|379.18|377.58|381.08|379.48|379.18|377.58|0
1645541810000|2022-02-22 14:56:50|378.76|377.16|379.18|377.58|379.18|377.58|378.33|376.73|0
1645541820000|2022-02-22 14:57:00|378.76|377.16|377.28|375.68|378.76|377.16|377.28|375.68|0
1645541830000|2022-02-22 14:57:10|378.12|376.52|377.91|376.31|378.33|376.73|377.91|376.31|0
1645541840000|2022-02-22 14:57:20|377.7|376.1|376.22|374.62|377.7|376.1|376.22|374.62|0
1645541850000|2022-02-22 14:57:30|375.8|374.2|376.22|374.62|376.22|374.62|375.8|374.2|0
1645541860000|2022-02-22 14:57:40|376.01|374.41|376.22|374.62|376.22|374.62|375.8|374.2|0
1645541870000|2022-02-22 14:57:50|376.65|375.05|376.86|375.26|376.86|375.26|376.65|375.05|0
1645541880000|2022-02-22 14:58:00|377.28|375.68|377.59|375.99|377.59|375.99|377.28|375.68|0
1645541890000|2022-02-22 14:58:10|377.28|375.68|376.86|375.26|377.28|375.68|376.86|375.26|0
1645541900000|2022-02-22 14:58:20|377.28|375.68|377.28|375.68|377.28|375.68|376.86|375.26|0
1645541910000|2022-02-22 14:58:30|378.12|376.52|378.86|377.26|378.86|377.26|378.12|376.52|0
1645541920000|2022-02-22 14:58:40|378.75|377.15|378.64|377.04|378.97|377.37|378.64|377.04|0
1645541930000|2022-02-22 14:58:50|378.43|376.83|379.07|377.47|379.18|377.58|378.43|376.83|0
1645541940000|2022-02-22 14:59:00|378.96|377.36|378.43|376.83|378.96|377.36|378.43|376.83|0
1645541950000|2022-02-22 14:59:10|377.8|376.2|377.8|376.2|377.8|376.2|377.7|376.1|0
1645541960000|2022-02-22 14:59:20|378.12|376.52|378.75|377.15|378.75|377.15|378.12|376.52|0
1645541970000|2022-02-22 14:59:30|378.85|377.25|379.28|377.68|379.28|377.68|378.85|377.25|0
1645541980000|2022-02-22 14:59:40|379.39|377.79|379.39|377.79|380.02|378.42|379.39|377.79|0
1645541990000|2022-02-22 14:59:50|378.54|376.94|378.12|376.52|378.64|377.04|378.12|376.52|0
1645542000000|2022-02-22 15:00:00|377.91|376.31|378.64|377.04|378.64|377.04|377.91|376.31|0
1645542010000|2022-02-22 15:00:10|378.54|376.94|376.95|375.35|378.54|376.94|376.95|375.35|0
1645542020000|2022-02-22 15:00:20|377.16|375.56|376.64|375.04|377.38|375.78|376.64|375.04|0
1645542030000|2022-02-22 15:00:30|376.43|374.83|375.17|373.57|376.43|374.83|375.17|373.57|0
1645542040000|2022-02-22 15:00:40|375.27|373.67|375.38|373.78|376.01|374.41|375.27|373.67|0
1645542050000|2022-02-22 15:00:50|375.17|373.57|375.9|374.3|375.9|374.3|374.96|373.36|0
1645542060000|2022-02-22 15:01:00|375.38|373.78|375.8|374.2|375.8|374.2|374.75|373.15|0
1645542070000|2022-02-22 15:01:10|374.96|373.36|375.17|373.57|375.17|373.57|374.96|373.36|0
1645542080000|2022-02-22 15:01:20|374.75|373.15|374.96|373.36|375.59|373.99|374.75|373.15|0
1645542090000|2022-02-22 15:01:30|375.17|373.57|374.11|372.51|375.17|373.57|374.11|372.51|0
1645542100000|2022-02-22 15:01:40|374.96|373.36|372.73|371.13|374.96|373.36|372.73|371.13|0
1645542110000|2022-02-22 15:01:50|372.09|370.49|373.17|371.57|373.59|371.99|372.09|370.49|0
1645542120000|2022-02-22 15:02:00|373.8|372.2|374.01|372.41|374.64|373.04|373.8|372.2|0
1645542130000|2022-02-22 15:02:10|373.8|372.2|373.8|372.2|373.8|372.2|373.17|371.57|0
1645542140000|2022-02-22 15:02:20|374.01|372.41|373.38|371.78|374.01|372.41|373.17|371.57|0
1645542150000|2022-02-22 15:02:30|373.8|372.2|374.01|372.41|374.01|372.41|373.38|371.78|0
1645542160000|2022-02-22 15:02:40|373.8|372.2|373.17|371.57|373.8|372.2|373.17|371.57|0
1645542170000|2022-02-22 15:02:50|372.96|371.36|372.12|370.52|372.96|371.36|372.12|370.52|0
1645542180000|2022-02-22 15:03:00|372.75|371.15|372.33|370.73|373.06|371.46|372.33|370.73|0
1645542190000|2022-02-22 15:03:10|372.12|370.52|373.59|371.99|373.59|371.99|372.12|370.52|0
1645542200000|2022-02-22 15:03:20|374.01|372.41|373.8|372.2|374.22|372.62|373.8|372.2|0
1645542210000|2022-02-22 15:03:30|374.85|373.25|376.32|374.72|376.32|374.72|374.85|373.25|0
1645542220000|2022-02-22 15:03:40|375.9|374.3|375.06|373.46|376.11|374.51|375.06|373.46|0
1645542230000|2022-02-22 15:03:50|374.64|373.04|375.27|373.67|375.27|373.67|374.64|373.04|0
1645542240000|2022-02-22 15:04:00|376.11|374.51|376.74|375.14|376.74|375.14|375.69|374.09|0
1645542250000|2022-02-22 15:04:10|377.8|376.2|376.74|375.14|377.8|376.2|376.74|375.14|0
1645542260000|2022-02-22 15:04:20|376.32|374.72|377.06|375.46|377.06|375.46|376.32|374.72|0
1645542270000|2022-02-22 15:04:30|376.74|375.14|376.32|374.72|376.74|375.14|376.11|374.51|0
1645542280000|2022-02-22 15:04:40|376.11|374.51|376.32|374.72|376.53|374.93|376.11|374.51|0
1645542290000|2022-02-22 15:04:50|375.9|374.3|376.32|374.72|376.32|374.72|375.9|374.3|0
1645542300000|2022-02-22 15:05:00|376.95|375.35|376.95|375.35|377.59|375.99|376.95|375.35|0
1645542310000|2022-02-22 15:05:10|376.53|374.93|375.69|374.09|376.53|374.93|375.69|374.09|0
1645542320000|2022-02-22 15:05:20|375.37|373.77|374.95|373.35|375.37|373.77|374.95|373.35|0
1645542330000|2022-02-22 15:05:30|374.64|373.04|371.91|370.31|374.64|373.04|371.91|370.31|0
1645542340000|2022-02-22 15:05:40|371.8|370.2|369.19|367.59|371.8|370.2|369.19|367.59|0
1645542350000|2022-02-22 15:05:50|370.23|368.63|370.65|369.05|370.86|369.26|370.23|368.63|0
1645542360000|2022-02-22 15:06:00|371.38|369.78|370.44|368.84|371.38|369.78|370.23|368.63|0
1645542370000|2022-02-22 15:06:10|368.98|367.38|368.56|366.96|368.98|367.38|368.45|366.85|0
1645542380000|2022-02-22 15:06:20|368.66|367.06|368.56|366.96|368.66|367.06|368.56|366.96|0
1645542390000|2022-02-22 15:06:30|368.77|367.17|368.77|367.17|368.77|367.17|368.35|366.75|0
1645542400000|2022-02-22 15:06:40|369.4|367.8|369.71|368.11|369.81|368.21|369.4|367.8|0
1645542410000|2022-02-22 15:06:50|370.02|368.42|369.81|368.21|370.12|368.52|369.81|368.21|0
1645542420000|2022-02-22 15:07:00|370.23|368.63|371.91|370.31|371.91|370.31|370.23|368.63|0
1645542430000|2022-02-22 15:07:10|371.59|369.99|370.86|369.26|371.59|369.99|370.86|369.26|0
1645542440000|2022-02-22 15:07:20|370.65|369.05|371.28|369.68|371.49|369.89|370.65|369.05|0
1645542450000|2022-02-22 15:07:30|370.65|369.05|371.49|369.89|371.49|369.89|370.65|369.05|0
1645542460000|2022-02-22 15:07:40|371.91|370.31|372.54|370.94|372.54|370.94|371.91|370.31|0
1645542470000|2022-02-22 15:07:50|372.75|371.15|373.38|371.78|373.38|371.78|372.75|371.15|0
1645542480000|2022-02-22 15:08:00|374.43|372.83|374.22|372.62|374.43|372.83|374.22|372.62|0
1645542490000|2022-02-22 15:08:10|374.11|372.51|373.59|371.99|374.11|372.51|373.59|371.99|0
1645542500000|2022-02-22 15:08:20|373.8|372.2|374.43|372.83|374.64|373.04|373.8|372.2|0
1645542510000|2022-02-22 15:08:30|374.21|372.61|374.42|372.82|374.42|372.82|373.79|372.19|0
1645542520000|2022-02-22 15:08:40|374.21|372.61|374|372.4|374.42|372.82|374|372.4|0
1645542530000|2022-02-22 15:08:50|374.42|372.82|374.63|373.03|374.63|373.03|374.42|372.82|0
1645542540000|2022-02-22 15:09:00|374.53|372.93|374.21|372.61|375.05|373.45|374.21|372.61|0
1645542550000|2022-02-22 15:09:10|372.95|371.35|373.37|371.77|373.58|371.98|372.74|371.14|0
1645542560000|2022-02-22 15:09:20|374.63|373.03|375.26|373.66|375.47|373.87|374.63|373.03|0
1645542570000|2022-02-22 15:09:30|375.47|373.87|375.05|373.45|375.47|373.87|375.05|373.45|0
1645542580000|2022-02-22 15:09:40|375.47|373.87|375.05|373.45|375.47|373.87|375.05|373.45|0
1645542590000|2022-02-22 15:09:50|374.84|373.24|373.58|371.98|374.84|373.24|373.58|371.98|0
1645542600000|2022-02-22 15:10:00|373.37|371.77|372.53|370.93|373.37|371.77|372.53|370.93|0
1645542610000|2022-02-22 15:10:10|371.9|370.3|373.16|371.56|373.58|371.98|371.9|370.3|0
1645542620000|2022-02-22 15:10:20|372.53|370.93|371.9|370.3|372.53|370.93|371.9|370.3|0
1645542630000|2022-02-22 15:10:30|371.69|370.09|371.69|370.09|371.69|370.09|371.27|369.67|0
1645542640000|2022-02-22 15:10:40|372.32|370.72|371.27|369.67|372.32|370.72|371.27|369.67|0
1645542650000|2022-02-22 15:10:50|371.06|369.46|370.86|369.26|371.06|369.46|370.86|369.26|0
1645542660000|2022-02-22 15:11:00|370.02|368.42|369.39|367.79|370.02|368.42|369.39|367.79|0
1645542670000|2022-02-22 15:11:10|369.91|368.31|368.97|367.37|369.91|368.31|368.97|367.37|0
1645542680000|2022-02-22 15:11:20|369.18|367.58|367.72|366.12|369.18|367.58|367.72|366.12|0
1645542690000|2022-02-22 15:11:30|367.51|365.91|367.51|365.91|367.93|366.33|367.51|365.91|0
1645542700000|2022-02-22 15:11:40|367.93|366.33|369.18|367.58|369.18|367.58|367.93|366.33|0
1645542710000|2022-02-22 15:11:50|368.76|367.16|369.81|368.21|369.81|368.21|368.76|367.16|0
1645542720000|2022-02-22 15:12:00|370.64|369.04|372.21|370.61|372.21|370.61|370.64|369.04|0
1645542730000|2022-02-22 15:12:10|372.95|371.35|372.32|370.72|372.95|371.35|371.9|370.3|0
1645542740000|2022-02-22 15:12:20|372.11|370.51|372.95|371.35|372.95|371.35|372.11|370.51|0
1645542750000|2022-02-22 15:12:30|373.16|371.56|374.42|372.82|374.42|372.82|372.74|371.14|0
1645542760000|2022-02-22 15:12:40|375.26|373.66|375.89|374.29|376.52|374.92|375.26|373.66|0
1645542770000|2022-02-22 15:12:50|376.31|374.71|377.58|375.98|377.58|375.98|376.31|374.71|0
1645542780000|2022-02-22 15:13:00|377.79|376.19|377.15|375.55|377.79|376.19|377.15|375.55|0
1645542790000|2022-02-22 15:13:10|376.94|375.34|378.42|376.82|378.42|376.82|376.94|375.34|0
1645542800000|2022-02-22 15:13:20|379.05|377.45|378.84|377.24|379.05|377.45|378.84|377.24|0
1645542810000|2022-02-22 15:13:30|378.21|376.61|378.42|376.82|378.63|377.03|378.21|376.61|0
1645542820000|2022-02-22 15:13:40|377.79|376.19|377.36|375.76|377.79|376.19|376.94|375.34|0
1645542830000|2022-02-22 15:13:50|376.94|375.34|376.31|374.71|376.94|375.34|375.89|374.29|0
1645542840000|2022-02-22 15:14:00|376.94|375.34|376.94|375.34|376.94|375.34|376.94|375.34|0
1645542850000|2022-02-22 15:14:10|376.31|374.71|375.89|374.29|376.31|374.71|375.89|374.29|0
1645542860000|2022-02-22 15:14:20|376.31|374.71|376.1|374.5|376.73|375.13|376.1|374.5|0
1645542870000|2022-02-22 15:14:30|376.31|374.71|376.73|375.13|377.36|375.76|376.31|374.71|0
1645542880000|2022-02-22 15:14:40|376.94|375.34|376.94|375.34|377.57|375.97|376.94|375.34|0
1645542890000|2022-02-22 15:14:50|377.36|375.76|378.42|376.82|378.42|376.82|377.36|375.76|0
1645542900000|2022-02-22 15:15:00|378.84|377.24|379.26|377.66|379.26|377.66|378.73|377.13|0
1645542910000|2022-02-22 15:15:10|379.89|378.29|378.63|377.03|379.89|378.29|378.63|377.03|0
1645542920000|2022-02-22 15:15:20|378.42|376.82|377.67|376.07|378.84|377.24|377.67|376.07|0
1645542930000|2022-02-22 15:15:30|377.36|375.76|376.52|374.92|377.36|375.76|376.52|374.92|0
1645542940000|2022-02-22 15:15:40|376.73|375.13|377.36|375.76|377.36|375.76|376.73|375.13|0
1645542950000|2022-02-22 15:15:50|377.57|375.97|376.73|375.13|377.57|375.97|376.73|375.13|0
1645542960000|2022-02-22 15:16:00|377.15|375.55|378.84|377.24|378.84|377.24|377.15|375.55|0
1645542970000|2022-02-22 15:16:10|378.63|377.03|381.16|379.56|381.16|379.56|378.63|377.03|0
1645542980000|2022-02-22 15:16:20|380.95|379.35|380.95|379.35|380.95|379.35|380.74|379.14|0
1645542990000|2022-02-22 15:16:30|381.05|379.45|380.95|379.35|381.37|379.77|380.95|379.35|0
1645543000000|2022-02-22 15:16:40|380.74|379.14|381.16|379.56|381.16|379.56|380.74|379.14|0
1645543010000|2022-02-22 15:16:50|381.58|379.98|381.58|379.98|381.58|379.98|381.37|379.77|0
1645543020000|2022-02-22 15:17:00|381.47|379.87|380.31|378.71|381.47|379.87|379.89|378.29|0
1645543030000|2022-02-22 15:17:10|380.52|378.92|379.78|378.18|380.52|378.92|379.68|378.08|0
1645543040000|2022-02-22 15:17:20|379.89|378.29|380.74|379.14|381.16|379.56|379.89|378.29|0
1645543050000|2022-02-22 15:17:30|380.95|379.35|379.47|377.87|380.95|379.35|379.47|377.87|0
1645543060000|2022-02-22 15:17:40|379.26|377.66|379.26|377.66|379.89|378.29|379.26|377.66|0
1645543070000|2022-02-22 15:17:50|379.47|377.87|379.05|377.45|379.47|377.87|378.62|377.02|0
1645543080000|2022-02-22 15:18:00|378.62|377.02|378.41|376.81|379.26|377.66|378.41|376.81|0
1645543090000|2022-02-22 15:18:10|378.2|376.6|379.26|377.66|379.26|377.66|378.2|376.6|0
1645543100000|2022-02-22 15:18:20|379.68|378.08|378.83|377.23|379.68|378.08|378.83|377.23|0
1645543110000|2022-02-22 15:18:30|379.68|378.08|379.47|377.87|380.1|378.5|379.47|377.87|0
1645543120000|2022-02-22 15:18:40|379.04|377.44|379.04|377.44|379.89|378.29|379.04|377.44|0
1645543130000|2022-02-22 15:18:50|379.47|377.87|379.47|377.87|379.68|378.08|379.47|377.87|0
1645543140000|2022-02-22 15:19:00|379.04|377.44|380.52|378.92|380.52|378.92|378.62|377.02|0
1645543150000|2022-02-22 15:19:10|380.31|378.71|380.83|379.23|380.83|379.23|380.31|378.71|0
1645543160000|2022-02-22 15:19:20|380.52|378.92|380.1|378.5|380.52|378.92|380.1|378.5|0
1645543170000|2022-02-22 15:19:30|380.2|378.6|380.31|378.71|380.31|378.71|379.89|378.29|0
1645543180000|2022-02-22 15:19:40|380.52|378.92|380.52|378.92|380.52|378.92|380.1|378.5|0
1645543190000|2022-02-22 15:19:50|380.73|379.13|380.52|378.92|380.94|379.34|380.52|378.92|0
1645543200000|2022-02-22 15:20:00|380.1|378.5|378.41|376.81|380.1|378.5|378.41|376.81|0
1645543210000|2022-02-22 15:20:10|378.62|377.02|378.41|376.81|379.04|377.44|378.41|376.81|0
1645543220000|2022-02-22 15:20:20|378.2|376.6|379.04|377.44|379.35|377.75|378.2|376.6|0
1645543230000|2022-02-22 15:20:30|379.25|377.65|379.89|378.29|379.89|378.29|379.25|377.65|0
1645543240000|2022-02-22 15:20:40|379.25|377.65|379.25|377.65|379.25|377.65|378.62|377.02|0
1645543250000|2022-02-22 15:20:50|378.62|377.02|379.67|378.07|380.31|378.71|378.62|377.02|0
1645543260000|2022-02-22 15:21:00|380.1|378.5|380.52|378.92|380.94|379.34|380.1|378.5|0
1645543270000|2022-02-22 15:21:10|380.94|379.34|380.1|378.5|380.94|379.34|379.89|378.29|0
1645543280000|2022-02-22 15:21:20|379.89|378.29|379.89|378.29|379.89|378.29|379.04|377.44|0
1645543290000|2022-02-22 15:21:30|379.67|378.07|378.83|377.23|379.67|378.07|378.83|377.23|0
1645543300000|2022-02-22 15:21:40|379.25|377.65|379.25|377.65|379.25|377.65|378.83|377.23|0
1645543310000|2022-02-22 15:21:50|379.46|377.86|380.2|378.6|380.31|378.71|379.46|377.86|0
1645543320000|2022-02-22 15:22:00|380.1|378.5|381.68|380.08|381.68|380.08|380.1|378.5|0
1645543330000|2022-02-22 15:22:10|383.48|381.88|384.75|383.15|384.75|383.15|383.48|381.88|0
1645543340000|2022-02-22 15:22:20|384.96|383.36|384.75|383.15|384.96|383.36|384.75|383.15|0
1645543350000|2022-02-22 15:22:30|384.96|383.36|384.33|382.73|385.18|383.58|384.33|382.73|0
1645543360000|2022-02-22 15:22:40|384.54|382.94|384.12|382.52|384.54|382.94|384.12|382.52|0
1645543370000|2022-02-22 15:22:50|384.33|382.73|384.54|382.94|384.75|383.15|384.33|382.73|0
1645543380000|2022-02-22 15:23:00|383.69|382.09|383.27|381.67|383.69|382.09|383.06|381.46|0
1645543390000|2022-02-22 15:23:10|383.06|381.46|381.79|380.19|383.06|381.46|381.79|380.19|0
1645543400000|2022-02-22 15:23:20|381.25|379.65|381.36|379.76|381.36|379.76|381.25|379.65|0
1645543410000|2022-02-22 15:23:30|380.52|378.92|379.46|377.86|380.52|378.92|379.46|377.86|0
1645543420000|2022-02-22 15:23:40|380.09|378.49|379.67|378.07|380.09|378.49|379.67|378.07|0
1645543430000|2022-02-22 15:23:50|379.04|377.44|378.62|377.02|379.04|377.44|378.62|377.02|0
1645543440000|2022-02-22 15:24:00|378.83|377.23|377.35|375.75|378.83|377.23|377.35|375.75|0
1645543450000|2022-02-22 15:24:10|376.93|375.33|377.98|376.38|377.98|376.38|376.93|375.33|0
1645543460000|2022-02-22 15:24:20|377.56|375.96|377.14|375.54|377.98|376.38|377.14|375.54|0
1645543470000|2022-02-22 15:24:30|377.35|375.75|376.93|375.33|377.35|375.75|376.51|374.91|0
1645543480000|2022-02-22 15:24:40|376.72|375.12|376.51|374.91|376.72|375.12|376.3|374.7|0
1645543490000|2022-02-22 15:24:50|376.93|375.33|376.51|374.91|377.14|375.54|376.51|374.91|0
1645543500000|2022-02-22 15:25:00|376.93|375.33|377.77|376.17|377.98|376.38|376.93|375.33|0
1645543510000|2022-02-22 15:25:10|377.98|376.38|379.25|377.65|379.25|377.65|377.98|376.38|0
1645543520000|2022-02-22 15:25:20|379.04|377.44|379.04|377.44|379.25|377.65|378.4|376.8|0
1645543530000|2022-02-22 15:25:30|379.14|377.54|379.25|377.65|379.25|377.65|379.14|377.54|0
1645543540000|2022-02-22 15:25:40|380.09|378.49|380.51|378.91|380.51|378.91|379.88|378.28|0
1645543550000|2022-02-22 15:25:50|380.3|378.7|379.67|378.07|380.3|378.7|379.67|378.07|0
1645543560000|2022-02-22 15:26:00|380.09|378.49|382.2|380.6|382.2|380.6|380.09|378.49|0
1645543570000|2022-02-22 15:26:10|382.42|380.82|382.84|381.24|382.84|381.24|381.99|380.39|0
1645543580000|2022-02-22 15:26:20|383.05|381.45|382.84|381.24|383.05|381.45|382.84|381.24|0
1645543590000|2022-02-22 15:26:30|382.73|381.13|381.99|380.39|382.73|381.13|381.99|380.39|0
1645543600000|2022-02-22 15:26:40|381.57|379.97|381.46|379.86|381.57|379.97|381.36|379.76|0
1645543610000|2022-02-22 15:26:50|381.36|379.76|380.72|379.12|381.36|379.76|380.51|378.91|0
1645543620000|2022-02-22 15:27:00|380.51|378.91|378.82|377.22|380.51|378.91|378.82|377.22|0
1645543630000|2022-02-22 15:27:10|379.24|377.64|379.03|377.43|379.46|377.86|378.82|377.22|0
1645543640000|2022-02-22 15:27:20|378.82|377.22|379.03|377.43|379.03|377.43|378.61|377.01|0
1645543650000|2022-02-22 15:27:30|378.19|376.59|379.46|377.86|379.67|378.07|378.19|376.59|0
1645543660000|2022-02-22 15:27:40|379.77|378.17|380.72|379.12|380.72|379.12|379.77|378.17|0
1645543670000|2022-02-22 15:27:50|380.93|379.33|380.72|379.12|381.36|379.76|380.72|379.12|0
1645543680000|2022-02-22 15:28:00|380.93|379.33|382.63|381.03|382.63|381.03|380.93|379.33|0
1645543690000|2022-02-22 15:28:10|381.57|379.97|382.63|381.03|382.63|381.03|381.57|379.97|0
1645543700000|2022-02-22 15:28:20|382.73|381.13|382.94|381.34|382.94|381.34|382.73|381.13|0
1645543710000|2022-02-22 15:28:30|383.26|381.66|382.62|381.02|383.26|381.66|382.62|381.02|0
1645543720000|2022-02-22 15:28:40|382.2|380.6|381.57|379.97|382.2|380.6|381.57|379.97|0
1645543730000|2022-02-22 15:28:50|381.25|379.65|381.36|379.76|381.78|380.18|380.72|379.12|0
1645543740000|2022-02-22 15:29:00|381.35|379.75|381.99|380.39|382.62|381.02|381.35|379.75|0
1645543750000|2022-02-22 15:29:10|381.35|379.75|381.78|380.18|381.78|380.18|381.35|379.75|0
1645543760000|2022-02-22 15:29:20|382.62|381.02|383.05|381.45|383.05|381.45|382.41|380.81|0
1645543770000|2022-02-22 15:29:30|384.11|382.51|387.29|385.69|387.72|386.12|384.11|382.51|0
1645543780000|2022-02-22 15:29:40|387.5|385.9|386.87|385.27|387.93|386.33|386.87|385.27|0
1645543790000|2022-02-22 15:29:50|386.65|385.05|389.39|387.79|389.61|388.01|386.65|385.05|0
1645543800000|2022-02-22 15:30:00|389.61|388.01|386.56|384.96|389.61|388.01|386.35|384.75|0
1645543810000|2022-02-22 15:30:10|386.02|384.42|385.71|384.11|386.02|384.42|385.71|384.11|0
1645543820000|2022-02-22 15:30:20|385.5|383.9|385.71|384.11|386.13|384.53|385.5|383.9|0
1645543830000|2022-02-22 15:30:30|385.92|384.32|384.22|382.62|385.92|384.32|384.22|382.62|0
1645543840000|2022-02-22 15:30:40|383.79|382.19|382.52|380.92|384.22|382.62|382.52|380.92|0
1645543850000|2022-02-22 15:30:50|381.46|379.86|381.67|380.07|381.67|380.07|380.82|379.22|0
1645543860000|2022-02-22 15:31:00|380.61|379.01|381.46|379.86|382.31|380.71|380.61|379.01|0
1645543870000|2022-02-22 15:31:10|379.55|377.95|381.13|379.53|381.13|379.53|379.55|377.95|0
1645543880000|2022-02-22 15:31:20|380.82|379.22|379.97|378.37|380.92|379.32|379.97|378.37|0
1645543890000|2022-02-22 15:31:30|379.55|377.95|379.97|378.37|380.19|378.59|379.55|377.95|0
1645543900000|2022-02-22 15:31:40|380.18|378.58|381.03|379.43|381.03|379.43|379.97|378.37|0
1645543910000|2022-02-22 15:31:50|379.76|378.16|379.76|378.16|380.18|378.58|379.76|378.16|0
1645543920000|2022-02-22 15:32:00|379.55|377.95|380.61|379.01|380.61|379.01|379.55|377.95|0
1645543930000|2022-02-22 15:32:10|380.18|378.58|381.24|379.64|381.24|379.64|380.18|378.58|0
1645543940000|2022-02-22 15:32:20|381.67|380.07|381.88|380.28|381.88|380.28|381.46|379.86|0
1645543950000|2022-02-22 15:32:30|381.67|380.07|379.55|377.95|381.67|380.07|379.55|377.95|0
1645543960000|2022-02-22 15:32:40|378.7|377.1|378.07|376.47|378.7|377.1|377.75|376.15|0
1645543970000|2022-02-22 15:32:50|376.8|375.2|375.95|374.35|376.8|375.2|375.95|374.35|0
1645543980000|2022-02-22 15:33:00|375.74|374.14|377.22|375.62|377.43|375.83|375.74|374.14|0
1645543990000|2022-02-22 15:33:10|377.43|375.83|378.07|376.47|378.07|376.47|377.43|375.83|0
1645544000000|2022-02-22 15:33:20|377.43|375.83|375.95|374.35|377.43|375.83|375.53|373.93|0
1645544010000|2022-02-22 15:33:30|376.38|374.78|376.9|375.3|377.01|375.41|376.38|374.78|0
1645544020000|2022-02-22 15:33:40|377.22|375.62|378.07|376.47|378.07|376.47|377.22|375.62|0
1645544030000|2022-02-22 15:33:50|378.28|376.68|377.22|375.62|378.28|376.68|377.22|375.62|0
1645544040000|2022-02-22 15:34:00|377.32|375.72|379.12|377.52|379.12|377.52|377.32|375.72|0
1645544050000|2022-02-22 15:34:10|378.06|376.46|377.22|375.62|378.06|376.46|377.22|375.62|0
1645544060000|2022-02-22 15:34:20|377.01|375.41|377.85|376.25|377.85|376.25|377.01|375.41|0
1645544070000|2022-02-22 15:34:30|377.43|375.83|377.43|375.83|377.85|376.25|377.43|375.83|0
1645544080000|2022-02-22 15:34:40|377.64|376.04|377.22|375.62|377.64|376.04|377.22|375.62|0
1645544090000|2022-02-22 15:34:50|376.8|375.2|378.06|376.46|378.06|376.46|376.8|375.2|0
1645544100000|2022-02-22 15:35:00|377.01|375.41|377.64|376.04|378.49|376.89|377.01|375.41|0
1645544110000|2022-02-22 15:35:10|376.9|375.3|375.74|374.14|377.22|375.62|375.74|374.14|0
1645544120000|2022-02-22 15:35:20|375.95|374.35|375.87|374.27|376.69|375.09|375.87|374.27|0
1645544130000|2022-02-22 15:35:30|375.56|373.96|374.92|373.32|375.77|374.17|374.92|373.32|0
1645544140000|2022-02-22 15:35:40|375.14|373.54|375.98|374.38|375.98|374.38|375.14|373.54|0
1645544150000|2022-02-22 15:35:50|375.77|374.17|376.19|374.59|376.19|374.59|375.56|373.96|0
1645544160000|2022-02-22 15:36:00|375.77|374.17|375.66|374.06|375.77|374.17|374.18|372.58|0
1645544170000|2022-02-22 15:36:10|376.83|375.23|377.25|375.65|377.25|375.65|376.72|375.12|0
1645544180000|2022-02-22 15:36:20|376.83|375.23|377.25|375.65|377.25|375.65|376.62|375.02|0
1645544190000|2022-02-22 15:36:30|376.4|374.8|375.98|374.38|376.4|374.8|375.77|374.17|0
1645544200000|2022-02-22 15:36:40|375.24|373.64|374.92|373.32|375.24|373.64|374.92|373.32|0
1645544210000|2022-02-22 15:36:50|375.13|373.53|374.92|373.32|375.35|373.75|374.92|373.32|0
1645544220000|2022-02-22 15:37:00|375.35|373.75|375.77|374.17|376.08|374.48|375.35|373.75|0
1645544230000|2022-02-22 15:37:10|375.35|373.75|375.56|373.96|375.56|373.96|375.13|373.53|0
1645544240000|2022-02-22 15:37:20|374.92|373.32|374.08|372.48|374.92|373.32|374.08|372.48|0
1645544250000|2022-02-22 15:37:30|373.44|371.84|374.92|373.32|374.92|373.32|373.44|371.84|0
1645544260000|2022-02-22 15:37:40|375.34|373.74|375.34|373.74|375.34|373.74|375.13|373.53|0
1645544270000|2022-02-22 15:37:50|375.13|373.53|375.66|374.06|375.66|374.06|374.5|372.9|0
1645544280000|2022-02-22 15:38:00|375.98|374.38|376.19|374.59|376.5|374.9|375.98|374.38|0
1645544290000|2022-02-22 15:38:10|376.4|374.8|376.19|374.59|376.4|374.8|375.34|373.74|0
1645544300000|2022-02-22 15:38:20|376.82|375.22|377.04|375.44|377.04|375.44|376.19|374.59|0
1645544320000|2022-02-22 15:38:40|377.46|375.86|377.04|375.44|377.46|375.86|377.04|375.44|0
1645544330000|2022-02-22 15:38:50|377.25|375.65|377.67|376.07|377.67|376.07|377.25|375.65|0
1645544340000|2022-02-22 15:39:00|377.25|375.65|376.4|374.8|377.25|375.65|376.4|374.8|0
1645544350000|2022-02-22 15:39:10|376.61|375.01|377.04|375.44|377.04|375.44|376.19|374.59|0
1645544360000|2022-02-22 15:39:20|375.55|373.95|373.44|371.84|375.98|374.38|373.44|371.84|0
1645544370000|2022-02-22 15:39:30|371.54|369.94|372.6|371|372.6|371|371.54|369.94|0
1645544380000|2022-02-22 15:39:40|371.96|370.36|372.39|370.79|372.39|370.79|371.75|370.15|0
1645544390000|2022-02-22 15:39:50|371.54|369.94|370.7|369.1|371.54|369.94|370.7|369.1|0
1645544400000|2022-02-22 15:40:00|370.8|369.2|370.91|369.31|370.91|369.31|370.49|368.89|0
1645544410000|2022-02-22 15:40:10|371.75|370.15|371.96|370.36|372.38|370.78|371.75|370.15|0
1645544420000|2022-02-22 15:40:20|371.75|370.15|371.54|369.94|371.75|370.15|370.91|369.31|0
1645544430000|2022-02-22 15:40:30|373.02|371.42|373.44|371.84|373.44|371.84|373.02|371.42|0
1645544440000|2022-02-22 15:40:40|373.02|371.42|371.75|370.15|373.02|371.42|371.75|370.15|0
1645544450000|2022-02-22 15:40:50|373.23|371.63|373.23|371.63|373.23|371.63|373.23|371.63|0
1645544460000|2022-02-22 15:41:00|372.17|370.57|371.75|370.15|372.17|370.57|371.75|370.15|0
1645544470000|2022-02-22 15:41:10|370.91|369.31|369.75|368.15|370.91|369.31|369.75|368.15|0
1645544480000|2022-02-22 15:41:20|369.44|367.84|369.96|368.36|369.96|368.36|369.43|367.83|0
1645544490000|2022-02-22 15:41:30|369.43|367.83|369.86|368.26|369.86|368.26|368.8|367.2|0
1645544500000|2022-02-22 15:41:40|369.43|367.83|368.06|366.46|369.43|367.83|368.06|366.46|0
1645544510000|2022-02-22 15:41:50|367.75|366.15|367.75|366.15|367.75|366.15|367.54|365.94|0
1645544520000|2022-02-22 15:42:00|367.96|366.36|368.17|366.57|368.38|366.78|367.96|366.36|0
1645544530000|2022-02-22 15:42:10|367.75|366.15|369.11|367.51|369.11|367.51|367.75|366.15|0
1645544540000|2022-02-22 15:42:20|368.8|367.2|368.59|366.99|368.8|367.2|367.54|365.94|0
1645544550000|2022-02-22 15:42:30|368.8|367.2|367.85|366.25|368.8|367.2|367.85|366.25|0
1645544560000|2022-02-22 15:42:40|367.75|366.15|367.33|365.73|367.75|366.15|367.33|365.73|0
1645544570000|2022-02-22 15:42:50|367.43|365.83|366.91|365.31|367.43|365.83|366.07|364.47|0
1645544580000|2022-02-22 15:43:00|366.7|365.1|367.54|365.94|367.75|366.15|366.28|364.68|0
1645544590000|2022-02-22 15:43:10|366.49|364.89|365.23|363.63|366.49|364.89|365.23|363.63|0
1645544600000|2022-02-22 15:43:20|365.44|363.84|365.44|363.84|365.86|364.26|365.44|363.84|0
1645544610000|2022-02-22 15:43:30|364.82|363.22|363.98|362.38|364.82|363.22|363.98|362.38|0
1645544620000|2022-02-22 15:43:40|364.82|363.22|365.65|364.05|365.65|364.05|364.82|363.22|0
1645544630000|2022-02-22 15:43:50|366.49|364.89|367.33|365.73|367.33|365.73|366.49|364.89|0
1645544640000|2022-02-22 15:44:00|366.91|365.31|367.96|366.36|367.96|366.36|366.91|365.31|0
1645544650000|2022-02-22 15:44:10|368.38|366.78|369.01|367.41|369.01|367.41|368.27|366.67|0
1645544660000|2022-02-22 15:44:20|369.32|367.72|369.43|367.83|369.85|368.25|369.32|367.72|0
1645544670000|2022-02-22 15:44:30|369.64|368.04|369.43|367.83|369.64|368.04|369.22|367.62|0
1645544680000|2022-02-22 15:44:40|369.22|367.62|369.22|367.62|369.22|367.62|368.59|366.99|0
1645544690000|2022-02-22 15:44:50|369.01|367.41|369.22|367.62|369.22|367.62|369.01|367.41|0
1645544700000|2022-02-22 15:45:00|368.8|367.2|369.22|367.62|369.43|367.83|368.8|367.2|0
1645544710000|2022-02-22 15:45:10|369.85|368.25|368.8|367.2|369.85|368.25|368.17|366.57|0
1645544720000|2022-02-22 15:45:20|369.22|367.62|367.96|366.36|369.22|367.62|367.96|366.36|0
1645544730000|2022-02-22 15:45:30|369.22|367.62|369.85|368.25|369.85|368.25|369.22|367.62|0
1645544740000|2022-02-22 15:45:40|370.06|368.46|370.27|368.67|370.48|368.88|370.06|368.46|0
1645544750000|2022-02-22 15:45:50|370.06|368.46|369.64|368.04|370.06|368.46|369.64|368.04|0
1645544760000|2022-02-22 15:46:00|369.43|367.83|370.48|368.88|370.69|369.09|369.43|367.83|0
1645544770000|2022-02-22 15:46:10|369.85|368.25|369.64|368.04|369.85|368.25|369.43|367.83|0
1645544780000|2022-02-22 15:46:20|369.01|367.41|368.38|366.78|369.01|367.41|368.38|366.78|0
1645544790000|2022-02-22 15:46:30|368.17|366.57|369.22|367.62|369.22|367.62|368.17|366.57|0
1645544800000|2022-02-22 15:46:40|369.01|367.41|367.75|366.15|369.01|367.41|367.75|366.15|0
1645544810000|2022-02-22 15:46:50|367.43|365.83|366.91|365.31|367.54|365.94|366.91|365.31|0
1645544820000|2022-02-22 15:47:00|367.54|365.94|366.7|365.1|367.54|365.94|366.7|365.1|0
1645544830000|2022-02-22 15:47:10|367.12|365.52|367.54|365.94|367.54|365.94|367.12|365.52|0
1645544840000|2022-02-22 15:47:20|368.27|366.67|366.7|365.1|368.27|366.67|366.7|365.1|0
1645544850000|2022-02-22 15:47:30|365.23|363.63|365.02|363.42|365.33|363.73|364.81|363.21|0
1645544860000|2022-02-22 15:47:40|365.44|363.84|366.28|364.68|366.49|364.89|365.44|363.84|0
1645544870000|2022-02-22 15:47:50|365.86|364.26|366.07|364.47|366.49|364.89|365.86|364.26|0
1645544880000|2022-02-22 15:48:00|365.86|364.26|366.7|365.1|366.7|365.1|365.86|364.26|0
1645544890000|2022-02-22 15:48:10|367.12|365.52|367.12|365.52|367.12|365.52|366.91|365.31|0
1645544900000|2022-02-22 15:48:20|367.74|366.14|367.32|365.72|367.74|366.14|367.11|365.51|0
1645544910000|2022-02-22 15:48:30|366.91|365.31|366.49|364.89|367.11|365.51|366.49|364.89|0
1645544920000|2022-02-22 15:48:40|366.69|365.09|366.69|365.09|366.9|365.3|366.69|365.09|0
1645544930000|2022-02-22 15:48:50|367.11|365.51|367.11|365.51|367.53|365.93|366.9|365.3|0
1645544940000|2022-02-22 15:49:00|367.74|366.14|367.74|366.14|368.16|366.56|367.74|366.14|0
1645544950000|2022-02-22 15:49:10|366.9|365.3|367.32|365.72|367.32|365.72|366.69|365.09|0
1645544960000|2022-02-22 15:49:20|367.74|366.14|368.16|366.56|368.16|366.56|367.74|366.14|0
1645544970000|2022-02-22 15:49:30|367.95|366.35|368.79|367.19|368.79|367.19|367.95|366.35|0
1645544980000|2022-02-22 15:49:40|369|367.4|368.37|366.77|369.21|367.61|368.37|366.77|0
1645544990000|2022-02-22 15:49:50|368.58|366.98|368.89|367.29|369.21|367.61|368.58|366.98|0
1645545000000|2022-02-22 15:50:00|368.37|366.77|366.48|364.88|368.37|366.77|366.48|364.88|0
1645545010000|2022-02-22 15:50:10|366.69|365.09|365.64|364.04|366.69|365.09|365.64|364.04|0
1645545020000|2022-02-22 15:50:20|364.81|363.21|363.34|361.74|364.81|363.21|363.34|361.74|0
1645545030000|2022-02-22 15:50:30|363.13|361.53|361.22|359.62|363.13|361.53|361.22|359.62|0
1645545040000|2022-02-22 15:50:40|361.79|360.19|362.83|361.23|362.83|361.23|361.58|359.98|0
1645545050000|2022-02-22 15:50:50|363.48|361.88|363.31|361.71|363.73|362.13|363.31|361.71|0
1645545060000|2022-02-22 15:51:00|363.52|361.92|364.56|362.96|364.56|362.96|363.52|361.92|0
1645545070000|2022-02-22 15:51:10|363.31|361.71|363.11|361.51|363.31|361.71|362.27|360.67|0
1645545080000|2022-02-22 15:51:20|362.07|360.47|361.86|360.26|362.27|360.67|361.86|360.26|0
1645545090000|2022-02-22 15:51:30|361.65|360.05|362.07|360.47|362.07|360.47|361.44|359.84|0
1645545100000|2022-02-22 15:51:40|362.27|360.67|363.1|361.5|363.1|361.5|362.07|360.47|0
1645545110000|2022-02-22 15:51:50|363.31|361.71|363.31|361.71|363.52|361.92|363.2|361.6|0
1645545120000|2022-02-22 15:52:00|364.56|362.96|365.6|364|365.6|364|364.56|362.96|0
1645545130000|2022-02-22 15:52:10|365.19|363.59|364.98|363.38|365.4|363.8|364.98|363.38|0
1645545140000|2022-02-22 15:52:20|364.56|362.96|364.98|363.38|365.19|363.59|364.56|362.96|0
1645545150000|2022-02-22 15:52:30|364.87|363.27|364.98|363.38|365.19|363.59|364.77|363.17|0
1645545160000|2022-02-22 15:52:40|364.77|363.17|364.77|363.17|364.98|363.38|364.77|363.17|0
1645545170000|2022-02-22 15:52:50|364.98|363.38|365.29|363.69|365.29|363.69|364.98|363.38|0
1645545180000|2022-02-22 15:53:00|364.98|363.38|364.66|363.06|365.81|364.21|364.66|363.06|0
1645545190000|2022-02-22 15:53:10|364.87|363.27|364.56|362.96|364.87|363.27|364.56|362.96|0
1645545200000|2022-02-22 15:53:20|365.19|363.59|365.49|363.89|366.23|364.63|365.19|363.59|0
1645545210000|2022-02-22 15:53:30|365.19|363.59|364.35|362.75|365.29|363.69|364.35|362.75|0
1645545220000|2022-02-22 15:53:40|363.93|362.33|363.93|362.33|363.93|362.33|363.93|362.33|0
1645545230000|2022-02-22 15:53:50|364.35|362.75|364.14|362.54|364.35|362.75|364.14|362.54|0
1645545240000|2022-02-22 15:54:00|364.77|363.17|364.35|362.75|364.77|363.17|363.93|362.33|0
1645545250000|2022-02-22 15:54:10|364.77|363.17|365.18|363.58|365.18|363.58|364.77|363.17|0
1645545260000|2022-02-22 15:54:20|365.39|363.79|365.6|364|366.02|364.42|365.39|363.79|0
1645545270000|2022-02-22 15:54:30|364.98|363.38|364.56|362.96|364.98|363.38|364.56|362.96|0
1645545280000|2022-02-22 15:54:40|364.14|362.54|363.93|362.33|364.14|362.54|363.1|361.5|0
1645545290000|2022-02-22 15:54:50|363.1|361.5|363.72|362.12|363.72|362.12|363.1|361.5|0
1645545300000|2022-02-22 15:55:00|362.48|360.88|361.23|359.63|362.48|360.88|361.23|359.63|0
1645545310000|2022-02-22 15:55:10|361.02|359.42|361.02|359.42|361.23|359.63|361.02|359.42|0
1645545320000|2022-02-22 15:55:20|360.81|359.21|362.06|360.46|362.06|360.46|360.81|359.21|0
1645545330000|2022-02-22 15:55:30|361.64|360.04|361.23|359.63|361.85|360.25|361.23|359.63|0
1645545340000|2022-02-22 15:55:40|360.81|359.21|360.81|359.21|360.81|359.21|360.81|359.21|0
1645545350000|2022-02-22 15:55:50|360.4|358.8|361.02|359.42|361.02|359.42|360.19|358.59|0
1645545360000|2022-02-22 15:56:00|361.44|359.84|360.81|359.21|361.64|360.04|360.81|359.21|0
1645545370000|2022-02-22 15:56:10|359.78|358.18|359.22|357.62|359.78|358.18|357.97|356.37|0
1645545380000|2022-02-22 15:56:20|358.8|357.2|358.38|356.78|358.8|357.2|358.18|356.58|0
1645545390000|2022-02-22 15:56:30|357.97|356.37|358.69|357.09|358.69|357.09|357.97|356.37|0
1645545400000|2022-02-22 15:56:40|358.9|357.3|359.21|357.61|359.21|357.61|358.9|357.3|0
1645545410000|2022-02-22 15:56:50|359.01|357.41|360.25|358.65|360.46|358.86|359.01|357.41|0
1645545420000|2022-02-22 15:57:00|360.46|358.86|361.71|360.11|361.71|360.11|360.46|358.86|0
1645545430000|2022-02-22 15:57:10|360.67|359.07|361.08|359.48|361.29|359.69|360.67|359.07|0
1645545440000|2022-02-22 15:57:20|361.5|359.9|361.5|359.9|361.5|359.9|361.29|359.69|0
1645545450000|2022-02-22 15:57:30|360.88|359.28|361.08|359.48|361.71|360.11|360.88|359.28|0
1645545460000|2022-02-22 15:57:40|360.67|359.07|361.08|359.48|361.29|359.69|360.67|359.07|0
1645545470000|2022-02-22 15:57:50|361.5|359.9|362.23|360.63|362.23|360.63|361.5|359.9|0
1645545480000|2022-02-22 15:58:00|361.71|360.11|362.33|360.73|362.33|360.73|361.29|359.69|0
1645545490000|2022-02-22 15:58:10|362.54|360.94|362.33|360.73|363.38|361.78|362.33|360.73|0
1645545500000|2022-02-22 15:58:20|362.12|360.52|362.33|360.73|362.75|361.15|362.12|360.52|0
1645545510000|2022-02-22 15:58:30|361.92|360.32|362.12|360.52|362.12|360.52|361.92|360.32|0
1645545520000|2022-02-22 15:58:40|361.71|360.11|360.77|359.17|361.71|360.11|360.77|359.17|0
1645545530000|2022-02-22 15:58:50|360.87|359.27|360.46|358.86|361.08|359.48|360.46|358.86|0
1645545540000|2022-02-22 15:59:00|359.52|357.92|359.83|358.23|360.46|358.86|359.52|357.92|0
1645545550000|2022-02-22 15:59:10|359.42|357.82|357.76|356.16|359.42|357.82|357.76|356.16|0
1645545560000|2022-02-22 15:59:20|357.34|355.74|356.93|355.33|357.34|355.74|356.72|355.12|0
1645545570000|2022-02-22 15:59:30|356.51|354.91|356.93|355.33|357.03|355.43|356.51|354.91|0
1645545580000|2022-02-22 15:59:40|357.76|356.16|358.38|356.78|358.38|356.78|357.76|356.16|0
1645545590000|2022-02-22 15:59:50|357.96|356.36|357.76|356.16|358.59|356.99|357.76|356.16|0
1645545600000|2022-02-22 16:00:00|356.93|355.33|358.59|356.99|358.59|356.99|356.72|355.12|0
1645545610000|2022-02-22 16:00:10|358.38|356.78|358.38|356.78|358.38|356.78|357.96|356.36|0
1645545620000|2022-02-22 16:00:20|357.96|356.36|358.17|356.57|358.38|356.78|357.96|356.36|0
1645545630000|2022-02-22 16:00:30|358.59|356.99|358.79|357.19|358.79|357.19|358.59|356.99|0
1645545640000|2022-02-22 16:00:40|359.62|358.02|359.62|358.02|359.62|358.02|359.62|358.02|0
1645545650000|2022-02-22 16:00:50|359.21|357.61|359.42|357.82|359.42|357.82|358.59|356.99|0
1645545660000|2022-02-22 16:01:00|358.79|357.19|357.96|356.36|358.79|357.19|357.96|356.36|0
1645545670000|2022-02-22 16:01:10|358.59|356.99|359.21|357.61|359.21|357.61|358.59|356.99|0
1645545680000|2022-02-22 16:01:20|360.25|358.65|360.87|359.27|360.87|359.27|360.25|358.65|0
1645545690000|2022-02-22 16:01:30|360.66|359.06|360.66|359.06|361.08|359.48|360.66|359.06|0
1645545700000|2022-02-22 16:01:40|361.18|359.58|361.6|360|361.7|360.1|361.18|359.58|0
1645545710000|2022-02-22 16:01:50|361.5|359.9|362.12|360.52|362.12|360.52|361.29|359.69|0
1645545720000|2022-02-22 16:02:00|361.7|360.1|360.25|358.65|361.7|360.1|360.04|358.44|0
1645545730000|2022-02-22 16:02:10|360.66|359.06|360.87|359.27|360.87|359.27|360.66|359.06|0
1645545740000|2022-02-22 16:02:20|360.76|359.16|362.12|360.52|362.12|360.52|360.76|359.16|0
1645545750000|2022-02-22 16:02:30|362.33|360.73|361.08|359.48|362.33|360.73|361.08|359.48|0
1645545760000|2022-02-22 16:02:40|361.29|359.69|360.66|359.06|361.29|359.69|360.25|358.65|0
1645545770000|2022-02-22 16:02:50|360.87|359.27|361.08|359.48|361.08|359.48|360.45|358.85|0
1645545780000|2022-02-22 16:03:00|360.66|359.06|360.14|358.54|360.66|359.06|360.04|358.44|0
1645545790000|2022-02-22 16:03:10|360.66|359.06|360.45|358.85|361.29|359.69|360.45|358.85|0
1645545800000|2022-02-22 16:03:20|360.04|358.44|360.04|358.44|360.04|358.44|359.41|357.81|0
1645545810000|2022-02-22 16:03:30|359.72|358.12|359.83|358.23|359.83|358.23|359.72|358.12|0
1645545820000|2022-02-22 16:03:40|359.41|357.81|358.58|356.98|359.41|357.81|358.58|356.98|0
1645545830000|2022-02-22 16:03:50|358.37|356.77|359.83|358.23|359.83|358.23|358.37|356.77|0
1645545840000|2022-02-22 16:04:00|359.41|357.81|359.41|357.81|359.41|357.81|358.37|356.77|0
1645545850000|2022-02-22 16:04:10|359.2|357.6|359|357.4|359.62|358.02|358.79|357.19|0
1645545860000|2022-02-22 16:04:20|358.79|357.19|358.17|356.57|358.79|357.19|358.17|356.57|0
1645545870000|2022-02-22 16:04:30|356.92|355.32|357.96|356.36|358.17|356.57|356.71|355.11|0
1645545880000|2022-02-22 16:04:40|357.75|356.15|358.79|357.19|358.79|357.19|357.75|356.15|0
1645545890000|2022-02-22 16:04:50|358.27|356.67|359|357.4|359|357.4|358.27|356.67|0
1645545900000|2022-02-22 16:05:00|357.75|356.15|359.83|358.23|359.83|358.23|357.64|356.04|0
1645545910000|2022-02-22 16:05:10|360.45|358.85|360.45|358.85|361.38|359.78|360.45|358.85|0
1645545920000|2022-02-22 16:05:20|360.24|358.64|360.03|358.43|360.87|359.27|360.03|358.43|0
1645545930000|2022-02-22 16:05:30|360.24|358.64|360.03|358.43|360.24|358.64|360.03|358.43|0
1645545940000|2022-02-22 16:05:40|360.66|359.06|360.03|358.43|360.66|359.06|359.83|358.23|0
1645545950000|2022-02-22 16:05:50|360.87|359.27|359.41|357.81|360.87|359.27|359.41|357.81|0
1645545960000|2022-02-22 16:06:00|359.2|357.6|357.13|355.53|359.41|357.81|357.13|355.53|0
1645545970000|2022-02-22 16:06:10|357.75|356.15|356.92|355.32|357.96|356.36|356.92|355.32|0
1645545980000|2022-02-22 16:06:20|356.71|355.11|356.09|354.49|357.64|356.04|356.09|354.49|0
1645545990000|2022-02-22 16:06:30|355.88|354.28|357.75|356.15|357.96|356.36|355.88|354.28|0
1645546000000|2022-02-22 16:06:40|358.16|356.56|358.79|357.19|358.79|357.19|358.16|356.56|0
1645546010000|2022-02-22 16:06:50|358.58|356.98|356.5|354.9|358.58|356.98|356.5|354.9|0
1645546020000|2022-02-22 16:07:00|356.09|354.49|357.13|355.53|357.33|355.73|356.09|354.49|0
1645546030000|2022-02-22 16:07:10|356.92|355.32|356.5|354.9|356.92|355.32|356.5|354.9|0
1645546040000|2022-02-22 16:07:20|356.4|354.8|357.54|355.94|357.54|355.94|355.98|354.38|0
1645546050000|2022-02-22 16:07:30|357.33|355.73|356.71|355.11|357.33|355.73|356.5|354.9|0
1645546060000|2022-02-22 16:07:40|356.5|354.9|356.3|354.7|356.71|355.11|356.09|354.49|0
1645546070000|2022-02-22 16:07:50|355.47|353.87|355.67|354.07|356.09|354.49|355.47|353.87|0
1645546080000|2022-02-22 16:08:00|354.64|353.04|354.74|353.14|354.85|353.25|354.64|353.04|0
1645546090000|2022-02-22 16:08:10|355.05|353.45|354.43|352.83|355.05|353.45|354.43|352.83|0
1645546100000|2022-02-22 16:08:20|354.64|353.04|354.85|353.25|354.85|353.25|354.32|352.72|0
1645546110000|2022-02-22 16:08:30|354.43|352.83|354.02|352.42|354.43|352.83|354.02|352.42|0
1645546120000|2022-02-22 16:08:40|354.53|352.93|355.05|353.45|355.05|353.45|354.53|352.93|0
1645546130000|2022-02-22 16:08:50|355.47|353.87|355.98|354.38|355.98|354.38|355.47|353.87|0
1645546140000|2022-02-22 16:09:00|356.5|354.9|356.92|355.32|356.92|355.32|355.67|354.07|0
1645546150000|2022-02-22 16:09:10|356.71|355.11|355.67|354.07|356.71|355.11|355.67|354.07|0
1645546160000|2022-02-22 16:09:20|354.84|353.24|355.67|354.07|355.67|354.07|354.84|353.24|0
1645546170000|2022-02-22 16:09:30|354.64|353.04|354.84|353.24|354.84|353.24|354.64|353.04|0
1645546180000|2022-02-22 16:09:40|354.74|353.14|354.22|352.62|354.74|353.14|354.22|352.62|0
1645546190000|2022-02-22 16:09:50|354.64|353.04|354.02|352.42|354.64|353.04|354.02|352.42|0
1645546200000|2022-02-22 16:10:00|354.43|352.83|354.64|353.04|355.88|354.28|354.43|352.83|0
1645546210000|2022-02-22 16:10:10|354.84|353.24|355.46|353.86|355.46|353.86|354.84|353.24|0
1645546220000|2022-02-22 16:10:20|355.77|354.17|356.08|354.48|356.08|354.48|355.67|354.07|0
1645546230000|2022-02-22 16:10:30|356.18|354.58|355.67|354.07|356.29|354.69|355.67|354.07|0
1645546240000|2022-02-22 16:10:40|355.77|354.17|356.08|354.48|356.29|354.69|355.46|353.86|0
1645546250000|2022-02-22 16:10:50|355.88|354.28|355.36|353.76|356.29|354.69|355.36|353.76|0
1645546260000|2022-02-22 16:11:00|356.08|354.48|355.26|353.66|356.08|354.48|355.26|353.66|0
1645546270000|2022-02-22 16:11:10|355.88|354.28|356.71|355.11|357.12|355.52|355.88|354.28|0
1645546280000|2022-02-22 16:11:20|357.95|356.35|358.57|356.97|358.57|356.97|357.74|356.14|0
1645546290000|2022-02-22 16:11:30|358.36|356.76|357.95|356.35|358.67|357.07|357.95|356.35|0
1645546300000|2022-02-22 16:11:40|357.84|356.24|358.16|356.56|358.16|356.56|357.53|355.93|0
1645546310000|2022-02-22 16:11:50|357.95|356.35|355.67|354.07|357.95|356.35|355.67|354.07|0
1645546320000|2022-02-22 16:12:00|356.78|355.18|356.88|355.28|356.88|355.28|355.95|354.35|0
1645546330000|2022-02-22 16:12:10|357.45|355.85|358.17|356.57|358.59|356.99|357.45|355.85|0
1645546340000|2022-02-22 16:12:20|357.55|355.95|357.86|356.26|357.97|356.37|357.55|355.95|0
1645546350000|2022-02-22 16:12:30|357.35|355.75|356.41|354.81|357.35|355.75|356.41|354.81|0
1645546360000|2022-02-22 16:12:40|356.31|354.71|355.79|354.19|356.31|354.71|355.79|354.19|0
1645546370000|2022-02-22 16:12:50|356.31|354.71|356.1|354.5|356.31|354.71|355.9|354.3|0
1645546380000|2022-02-22 16:13:00|356.31|354.71|357.03|355.43|357.03|355.43|356.1|354.5|0
1645546390000|2022-02-22 16:13:10|357.14|355.54|357.55|355.95|357.76|356.16|356.72|355.12|0
1645546400000|2022-02-22 16:13:20|356.72|355.12|355.89|354.29|356.72|355.12|355.89|354.29|0
1645546410000|2022-02-22 16:13:30|354.65|353.05|353.83|352.23|354.65|353.05|353.83|352.23|0
1645546420000|2022-02-22 16:13:40|354.03|352.43|354.24|352.64|354.45|352.85|353.83|352.23|0
1645546430000|2022-02-22 16:13:50|354.86|353.26|355.07|353.47|355.27|353.67|354.86|353.26|0
1645546440000|2022-02-22 16:14:00|354.65|353.05|353.93|352.33|354.65|353.05|353.62|352.02|0
1645546450000|2022-02-22 16:14:10|353.72|352.12|353.83|352.23|354.03|352.43|353.62|352.02|0
1645546460000|2022-02-22 16:14:20|355.07|353.47|355.07|353.47|355.48|353.88|355.07|353.47|0
1645546470000|2022-02-22 16:14:30|355.27|353.67|355.48|353.88|355.48|353.88|355.17|353.57|0
1645546480000|2022-02-22 16:14:40|355.27|353.67|355.27|353.67|355.48|353.88|355.27|353.67|0
1645546490000|2022-02-22 16:14:50|354.65|353.05|354.45|352.85|354.65|353.05|354.24|352.64|0
1645546500000|2022-02-22 16:15:00|354.86|353.26|354.24|352.64|354.86|353.26|354.24|352.64|0
1645546510000|2022-02-22 16:15:10|354.45|352.85|355.69|354.09|355.69|354.09|354.45|352.85|0
1645546520000|2022-02-22 16:15:20|355.89|354.29|354.65|353.05|355.89|354.29|354.65|353.05|0
1645546530000|2022-02-22 16:15:30|354.96|353.36|355.48|353.88|355.48|353.88|354.24|352.64|0
1645546540000|2022-02-22 16:15:40|356.31|354.71|355.99|354.39|356.93|355.33|355.99|354.39|0
1645546550000|2022-02-22 16:15:50|356.51|354.91|355.89|354.29|356.51|354.91|355.68|354.08|0
1645546560000|2022-02-22 16:16:00|355.27|353.67|354.03|352.43|355.27|353.67|354.03|352.43|0
1645546570000|2022-02-22 16:16:10|353.82|352.22|353.62|352.02|353.82|352.22|353.62|352.02|0
1645546580000|2022-02-22 16:16:20|353.21|351.61|353.41|351.81|353.41|351.81|353|351.4|0
1645546590000|2022-02-22 16:16:30|353|351.4|353|351.4|353.41|351.81|353|351.4|0
1645546600000|2022-02-22 16:16:40|352.59|350.99|352.79|351.19|352.79|351.19|352.38|350.78|0
1645546610000|2022-02-22 16:16:50|353|351.4|353|351.4|353|351.4|352.59|350.99|0
1645546620000|2022-02-22 16:17:00|352.59|350.99|352.59|350.99|352.59|350.99|352.38|350.78|0
1645546630000|2022-02-22 16:17:10|352.79|351.19|351.55|349.95|352.79|351.19|351.55|349.95|0
1645546640000|2022-02-22 16:17:20|352.17|350.57|351.14|349.54|352.17|350.57|351.14|349.54|0
1645546650000|2022-02-22 16:17:30|351.55|349.95|351.97|350.37|351.97|350.37|351.55|349.95|0
1645546660000|2022-02-22 16:17:40|351.55|349.95|352.58|350.98|353|351.4|351.55|349.95|0
1645546670000|2022-02-22 16:17:50|352.79|351.19|351.97|350.37|352.79|351.19|351.97|350.37|0
1645546680000|2022-02-22 16:18:00|351.55|349.95|352.17|350.57|352.17|350.57|351.35|349.75|0
1645546690000|2022-02-22 16:18:10|351.97|350.37|352.58|350.98|352.58|350.98|351.97|350.37|0
1645546700000|2022-02-22 16:18:20|352.79|351.19|353.41|351.81|353.41|351.81|352.58|350.98|0
1645546710000|2022-02-22 16:18:30|352.79|351.19|352.17|350.57|352.79|351.19|351.96|350.36|0
1645546720000|2022-02-22 16:18:40|352.89|351.29|353|351.4|353|351.4|352.89|351.29|0
1645546730000|2022-02-22 16:18:50|352.79|351.19|352.58|350.98|353|351.4|352.58|350.98|0
1645546740000|2022-02-22 16:19:00|352.38|350.78|351.55|349.95|352.38|350.78|351.55|349.95|0
1645546750000|2022-02-22 16:19:10|351.76|350.16|352.99|351.39|352.99|351.39|351.76|350.16|0
1645546760000|2022-02-22 16:19:20|352.58|350.98|351.55|349.95|352.58|350.98|351.55|349.95|0
1645546770000|2022-02-22 16:19:30|351.76|350.16|352.58|350.98|352.58|350.98|351.55|349.95|0
1645546780000|2022-02-22 16:19:40|352.79|351.19|352.38|350.78|352.99|351.39|352.38|350.78|0
1645546790000|2022-02-22 16:19:50|351.96|350.36|353.2|351.6|353.2|351.6|351.96|350.36|0
1645546800000|2022-02-22 16:20:00|352.99|351.39|350.93|349.33|352.99|351.39|350.93|349.33|0
1645546810000|2022-02-22 16:20:10|350.73|349.13|351.14|349.54|351.55|349.95|350.73|349.13|0
1645546820000|2022-02-22 16:20:20|351.34|349.74|351.14|349.54|351.96|350.36|351.14|349.54|0
1645546830000|2022-02-22 16:20:30|350.93|349.33|350.93|349.33|350.93|349.33|350.73|349.13|0
1645546840000|2022-02-22 16:20:40|350.73|349.13|350.93|349.33|350.93|349.33|350.31|348.71|0
1645546850000|2022-02-22 16:20:50|350.52|348.92|350.31|348.71|350.52|348.92|350.31|348.71|0
1645546860000|2022-02-22 16:21:00|350.93|349.33|351.76|350.16|351.76|350.16|350.73|349.13|0
1645546870000|2022-02-22 16:21:10|352.17|350.57|351.55|349.95|352.17|350.57|351.55|349.95|0
1645546880000|2022-02-22 16:21:20|352.37|350.77|352.37|350.77|352.58|350.98|352.37|350.77|0
1645546890000|2022-02-22 16:21:30|352.17|350.57|352.37|350.77|352.37|350.77|352.17|350.57|0
1645546900000|2022-02-22 16:21:40|351.96|350.36|351.75|350.15|352.17|350.57|351.75|350.15|0
1645546910000|2022-02-22 16:21:50|352.17|350.57|351.96|350.36|352.58|350.98|351.96|350.36|0
1645546920000|2022-02-22 16:22:00|351.34|349.74|350.72|349.12|352.17|350.57|350.52|348.92|0
1645546930000|2022-02-22 16:22:10|351.34|349.74|351.14|349.54|351.55|349.95|351.14|349.54|0
1645546940000|2022-02-22 16:22:20|351.96|350.36|352.58|350.98|352.58|350.98|351.96|350.36|0
1645546950000|2022-02-22 16:22:30|352.17|350.57|352.47|350.87|352.58|350.98|352.17|350.57|0
1645546960000|2022-02-22 16:22:40|352.17|350.57|352.37|350.77|352.37|350.77|351.96|350.36|0
1645546970000|2022-02-22 16:22:50|352.78|351.18|352.99|351.39|353.4|351.8|352.78|351.18|0
1645546980000|2022-02-22 16:23:00|352.58|350.98|352.58|350.98|353.61|352.01|352.37|350.77|0
1645546990000|2022-02-22 16:23:10|351.96|350.36|351.75|350.15|352.58|350.98|351.75|350.15|0
1645547000000|2022-02-22 16:23:20|352.16|350.56|352.99|351.39|352.99|351.39|352.16|350.56|0
1645547010000|2022-02-22 16:23:30|353.29|351.69|353.4|351.8|353.4|351.8|352.99|351.39|0
1645547020000|2022-02-22 16:23:40|353.61|352.01|353.19|351.59|353.61|352.01|352.99|351.39|0
1645547030000|2022-02-22 16:23:50|352.58|350.98|352.78|351.18|353.19|351.59|352.58|350.98|0
1645547040000|2022-02-22 16:24:00|352.99|351.39|353.81|352.21|353.81|352.21|352.88|351.28|0
1645547050000|2022-02-22 16:24:10|354.43|352.83|354.53|352.93|355.26|353.66|354.43|352.83|0
1645547060000|2022-02-22 16:24:20|354.23|352.63|353.61|352.01|354.23|352.63|353.61|352.01|0
1645547070000|2022-02-22 16:24:30|354.23|352.63|354.53|352.93|354.53|352.93|354.23|352.63|0
1645547080000|2022-02-22 16:24:40|354.64|353.04|354.23|352.63|354.64|353.04|354.23|352.63|0
1645547090000|2022-02-22 16:24:50|354.43|352.83|354.23|352.63|354.64|353.04|354.23|352.63|0
1645547100000|2022-02-22 16:25:00|354.64|353.04|354.43|352.83|354.64|353.04|354.23|352.63|0
1645547110000|2022-02-22 16:25:10|354.02|352.42|353.4|351.8|354.02|352.42|353.19|351.59|0
1645547120000|2022-02-22 16:25:20|353.19|351.59|352.57|350.97|353.19|351.59|352.57|350.97|0
1645547130000|2022-02-22 16:25:30|352.99|351.39|353.19|351.59|353.4|351.8|352.99|351.39|0
1645547140000|2022-02-22 16:25:40|353.4|351.8|353.6|352|353.81|352.21|353.4|351.8|0
1645547150000|2022-02-22 16:25:50|353.7|352.1|353.6|352|353.7|352.1|353.6|352|0
1645547160000|2022-02-22 16:26:00|353.19|351.59|355.26|353.66|355.26|353.66|353.19|351.59|0
1645547170000|2022-02-22 16:26:10|354.84|353.24|353.81|352.21|354.84|353.24|353.81|352.21|0
1645547180000|2022-02-22 16:26:20|354.53|352.93|355.56|353.96|355.88|354.28|354.53|352.93|0
1645547190000|2022-02-22 16:26:30|355.88|354.28|357.33|355.73|357.33|355.73|355.88|354.28|0
1645547200000|2022-02-22 16:26:40|356.7|355.1|362.1|360.5|362.1|360.5|356.7|355.1|0
1645547210000|2022-02-22 16:26:50|361.69|360.09|360.02|358.42|361.69|360.09|360.02|358.42|0
1645547220000|2022-02-22 16:27:00|359.4|357.8|359.4|357.8|359.61|358.01|359.4|357.8|0
1645547230000|2022-02-22 16:27:10|359.61|358.01|358.78|357.18|359.61|358.01|358.78|357.18|0
1645547240000|2022-02-22 16:27:20|359.4|357.8|359.81|358.21|359.81|358.21|359.19|357.59|0
1645547250000|2022-02-22 16:27:30|359.4|357.8|360.65|359.05|360.65|359.05|359.4|357.8|0
1645547260000|2022-02-22 16:27:40|360.23|358.63|359.19|357.59|360.64|359.04|359.19|357.59|0
1645547270000|2022-02-22 16:27:50|358.67|357.07|358.15|356.55|358.78|357.18|358.15|356.55|0
1645547280000|2022-02-22 16:28:00|358.57|356.97|356.29|354.69|358.57|356.97|356.29|354.69|0
1645547290000|2022-02-22 16:28:10|356.91|355.31|356.29|354.69|356.91|355.31|356.29|354.69|0
1645547300000|2022-02-22 16:28:20|355.97|354.37|356.08|354.48|356.29|354.69|355.97|354.37|0
1645547310000|2022-02-22 16:28:30|355.87|354.27|354.84|353.24|355.87|354.27|354.84|353.24|0
1645547320000|2022-02-22 16:28:40|355.05|353.45|354.01|352.41|355.05|353.45|354.01|352.41|0
1645547330000|2022-02-22 16:28:50|354.43|352.83|355.46|353.86|355.46|353.86|354.22|352.62|0
1645547340000|2022-02-22 16:29:00|354.84|353.24|354.84|353.24|355.05|353.45|354.84|353.24|0
1645547350000|2022-02-22 16:29:10|355.67|354.07|356.7|355.1|356.7|355.1|355.67|354.07|0
1645547360000|2022-02-22 16:29:20|356.29|354.69|356.49|354.89|356.49|354.89|356.08|354.48|0
1645547370000|2022-02-22 16:29:30|353.6|352|352.57|350.97|353.6|352|352.57|350.97|0
1645547380000|2022-02-22 16:29:40|352.36|350.76|354.22|352.62|354.43|352.83|352.36|350.76|0
1645547390000|2022-02-22 16:29:50|353.81|352.21|353.81|352.21|354.63|353.03|353.81|352.21|0
1645547400000|2022-02-22 16:30:00|353.39|351.79|353.39|351.79|353.39|351.79|353.19|351.59|0
1645547410000|2022-02-22 16:30:10|354.01|352.41|354.63|353.03|354.63|353.03|353.6|352|0
1645547420000|2022-02-22 16:30:20|354.84|353.24|356.08|354.48|356.08|354.48|354.84|353.24|0
1645547430000|2022-02-22 16:30:30|355.25|353.65|358.56|356.96|358.56|356.96|355.25|353.65|0
1645547440000|2022-02-22 16:30:40|358.15|356.55|357.53|355.93|358.15|356.55|357.53|355.93|0
1645547450000|2022-02-22 16:30:50|357.32|355.72|356.7|355.1|357.32|355.72|356.7|355.1|0
1645547460000|2022-02-22 16:31:00|356.91|355.31|356.28|354.68|356.91|355.31|355.66|354.06|0
1645547470000|2022-02-22 16:31:10|355.66|354.06|357.53|355.93|357.53|355.93|355.66|354.06|0
1645547480000|2022-02-22 16:31:20|357.73|356.13|355.66|354.06|357.73|356.13|355.66|354.06|0
1645547490000|2022-02-22 16:31:30|355.46|353.86|355.46|353.86|355.46|353.86|355.25|353.65|0
1645547500000|2022-02-22 16:31:40|355.25|353.65|355.46|353.86|355.87|354.27|355.25|353.65|0
1645547510000|2022-02-22 16:31:50|355.66|354.06|355.66|354.06|355.66|354.06|355.04|353.44|0
1645547520000|2022-02-22 16:32:00|356.28|354.68|355.25|353.65|356.28|354.68|354.63|353.03|0
1645547530000|2022-02-22 16:32:10|354.84|353.24|355.66|354.06|355.66|354.06|354.84|353.24|0
1645547540000|2022-02-22 16:32:20|355.25|353.65|355.25|353.65|355.25|353.65|355.25|353.65|0
1645547550000|2022-02-22 16:32:30|354.21|352.61|354.42|352.82|354.63|353.03|354.21|352.61|0
1645547560000|2022-02-22 16:32:40|354.63|353.03|353.8|352.2|354.63|353.03|353.8|352.2|0
1645547570000|2022-02-22 16:32:50|353.6|352|352.36|350.76|353.6|352|352.36|350.76|0
1645547580000|2022-02-22 16:33:00|352.98|351.38|353.39|351.79|353.39|351.79|352.98|351.38|0
1645547590000|2022-02-22 16:33:10|353.18|351.58|352.36|350.76|353.18|351.58|352.15|350.55|0
1645547600000|2022-02-22 16:33:20|353.59|351.99|353.59|351.99|353.59|351.99|353.18|351.58|0
1645547610000|2022-02-22 16:33:30|354.83|353.23|355.66|354.06|355.66|354.06|354.83|353.23|0
1645547620000|2022-02-22 16:33:40|355.45|353.85|355.97|354.37|356.17|354.57|355.45|353.85|0
1645547630000|2022-02-22 16:33:50|356.49|354.89|355.04|353.44|356.49|354.89|355.04|353.44|0
1645547640000|2022-02-22 16:34:00|355.45|353.85|354.42|352.82|355.45|353.85|354.42|352.82|0
1645547650000|2022-02-22 16:34:10|355.04|353.44|355.66|354.06|355.66|354.06|355.04|353.44|0
1645547660000|2022-02-22 16:34:20|355.25|353.65|355.25|353.65|355.34|353.74|354.63|353.03|0
1645547670000|2022-02-22 16:34:30|354.52|352.92|355.04|353.44|355.04|353.44|354.52|352.92|0
1645547680000|2022-02-22 16:34:40|354.83|353.23|354.62|353.02|354.83|353.23|354.62|353.02|0
1645547690000|2022-02-22 16:34:50|355.04|353.44|355.87|354.27|355.87|354.27|355.04|353.44|0
1645547700000|2022-02-22 16:35:00|357.94|356.34|357.31|355.71|357.94|356.34|356.9|355.3|0
1645547710000|2022-02-22 16:35:10|357.52|355.92|356.69|355.09|357.52|355.92|356.69|355.09|0
1645547720000|2022-02-22 16:35:20|356.49|354.89|357.73|356.13|357.73|356.13|356.49|354.89|0
1645547730000|2022-02-22 16:35:30|357.31|355.71|357.11|355.51|357.31|355.71|356.49|354.89|0
1645547740000|2022-02-22 16:35:40|355.66|354.06|355.34|353.74|356.49|354.89|355.34|353.74|0
1645547750000|2022-02-22 16:35:50|355.86|354.26|355.86|354.26|355.86|354.26|355.45|353.85|0
1645547760000|2022-02-22 16:36:00|355.04|353.44|354.21|352.61|355.24|353.64|354.21|352.61|0
1645547770000|2022-02-22 16:36:10|354|352.4|353.8|352.2|354.21|352.61|353.59|351.99|0
1645547780000|2022-02-22 16:36:20|353.18|351.58|353.59|351.99|353.8|352.2|353.18|351.58|0
1645547790000|2022-02-22 16:36:30|354.31|352.71|354.21|352.61|354.62|353.02|354.21|352.61|0
1645547800000|2022-02-22 16:36:40|354.62|353.02|353.59|351.99|354.62|353.02|353.59|351.99|0
1645547810000|2022-02-22 16:36:50|353.8|352.2|353.18|351.58|353.8|352.2|353.18|351.58|0
1645547820000|2022-02-22 16:37:00|353.8|352.2|352.97|351.37|354|352.4|352.76|351.16|0
1645547830000|2022-02-22 16:37:10|352.56|350.96|351.73|350.13|352.56|350.96|351.73|350.13|0
1645547840000|2022-02-22 16:37:20|352.04|350.44|351.32|349.72|352.04|350.44|351.32|349.72|0
1645547850000|2022-02-22 16:37:30|352.24|350.64|351.32|349.72|352.24|350.64|351.32|349.72|0
1645547860000|2022-02-22 16:37:40|351.53|349.93|350.7|349.1|351.53|349.93|350.7|349.1|0
1645547870000|2022-02-22 16:37:50|351.21|349.61|352.35|350.75|352.35|350.75|351.21|349.61|0
1645547880000|2022-02-22 16:38:00|352.97|351.37|352.97|351.37|353.18|351.58|352.97|351.37|0
1645547890000|2022-02-22 16:38:10|352.24|350.64|351.11|349.51|352.24|350.64|351.11|349.51|0
1645547900000|2022-02-22 16:38:20|350.91|349.31|351.01|349.41|351.11|349.51|350.91|349.31|0
1645547910000|2022-02-22 16:38:30|350.7|349.1|350.91|349.31|350.91|349.31|350.08|348.48|0
1645547920000|2022-02-22 16:38:40|351.32|349.72|351.52|349.92|351.52|349.92|350.8|349.2|0
1645547930000|2022-02-22 16:38:50|351.32|349.72|352.35|350.75|352.35|350.75|351.32|349.72|0
1645547940000|2022-02-22 16:39:00|352.45|350.85|352.97|351.37|352.97|351.37|352.45|350.85|0
1645547950000|2022-02-22 16:39:10|352.14|350.54|351.32|349.72|352.14|350.54|351.11|349.51|0
1645547960000|2022-02-22 16:39:20|350.8|349.2|350.91|349.31|351.11|349.51|350.7|349.1|0
1645547970000|2022-02-22 16:39:30|350.7|349.1|351.52|349.92|351.52|349.92|350.7|349.1|0
1645547980000|2022-02-22 16:39:40|351.94|350.34|352.76|351.16|352.76|351.16|351.94|350.34|0
1645547990000|2022-02-22 16:39:50|352.97|351.37|354|352.4|354|352.4|352.76|351.16|0
1645548000000|2022-02-22 16:40:00|353.59|351.99|353.17|351.57|354|352.4|353.17|351.57|0
1645548010000|2022-02-22 16:40:10|354|352.4|354.3|352.7|354.3|352.7|353.79|352.19|0
1645548020000|2022-02-22 16:40:20|353.38|351.78|353.58|351.98|353.58|351.98|352.97|351.37|0
1645548030000|2022-02-22 16:40:30|353.17|351.57|353.58|351.98|353.68|352.08|353.17|351.57|0
1645548040000|2022-02-22 16:40:40|352.97|351.37|352.76|351.16|353.38|351.78|352.76|351.16|0
1645548050000|2022-02-22 16:40:50|352.97|351.37|352.55|350.95|352.97|351.37|352.35|350.75|0
1645548060000|2022-02-22 16:41:00|353.06|351.46|353.17|351.57|353.79|352.19|353.06|351.46|0
1645548070000|2022-02-22 16:41:10|353.79|352.19|353.79|352.19|354|352.4|353.79|352.19|0
1645548080000|2022-02-22 16:41:20|355.24|353.64|353.79|352.19|355.24|353.64|353.79|352.19|0
1645548090000|2022-02-22 16:41:30|354.2|352.6|354.41|352.81|354.82|353.22|354.2|352.6|0
1645548100000|2022-02-22 16:41:40|353.58|351.98|354.2|352.6|354.2|352.6|353.58|351.98|0
1645548110000|2022-02-22 16:41:50|354.62|353.02|355.65|354.05|355.65|354.05|354.62|353.02|0
1645548120000|2022-02-22 16:42:00|355.44|353.84|355.44|353.84|355.65|354.05|355.03|353.43|0
1645548130000|2022-02-22 16:42:10|356.58|354.98|355.95|354.35|356.58|354.98|355.95|354.35|0
1645548140000|2022-02-22 16:42:20|355.86|354.26|355.03|353.43|355.86|354.26|354.82|353.22|0
1645548150000|2022-02-22 16:42:30|354.82|353.22|356.27|354.67|356.27|354.67|354.82|353.22|0
1645548160000|2022-02-22 16:42:40|357.1|355.5|356.48|354.88|357.1|355.5|356.48|354.88|0
1645548170000|2022-02-22 16:42:50|356.68|355.08|357.1|355.5|357.72|356.12|356.68|355.08|0
1645548180000|2022-02-22 16:43:00|357.3|355.7|356.89|355.29|357.3|355.7|356.89|355.29|0
1645548190000|2022-02-22 16:43:10|356.06|354.46|356.27|354.67|356.27|354.67|355.85|354.25|0
1645548200000|2022-02-22 16:43:20|356.57|354.97|356.47|354.87|356.68|355.08|356.47|354.87|0
1645548210000|2022-02-22 16:43:30|356.27|354.67|355.85|354.25|356.27|354.67|355.85|354.25|0
1645548220000|2022-02-22 16:43:40|356.06|354.46|356.47|354.87|356.47|354.87|355.54|353.94|0
1645548230000|2022-02-22 16:43:50|356.57|354.97|358.34|356.74|358.34|356.74|356.57|354.97|0
1645548240000|2022-02-22 16:44:00|357.19|355.59|356.68|355.08|357.19|355.59|356.47|354.87|0
1645548250000|2022-02-22 16:44:10|356.06|354.46|356.27|354.67|356.47|354.87|356.06|354.46|0
1645548260000|2022-02-22 16:44:20|356.06|354.46|357.51|355.91|357.51|355.91|356.06|354.46|0
1645548270000|2022-02-22 16:44:30|357.3|355.7|356.89|355.29|357.3|355.7|356.68|355.08|0
1645548280000|2022-02-22 16:44:40|356.47|354.87|356.06|354.46|357.09|355.49|356.06|354.46|0
1645548290000|2022-02-22 16:44:50|355.85|354.25|355.23|353.63|355.85|354.25|355.23|353.63|0
1645548300000|2022-02-22 16:45:00|354.82|353.22|354.82|353.22|355.23|353.63|354.82|353.22|0
1645548310000|2022-02-22 16:45:10|354.61|353.01|354.61|353.01|354.61|353.01|353.99|352.39|0
1645548320000|2022-02-22 16:45:20|354.82|353.22|355.44|353.84|355.44|353.84|354.82|353.22|0
1645548330000|2022-02-22 16:45:30|355.85|354.25|355.02|353.42|355.85|354.25|355.02|353.42|0
1645548340000|2022-02-22 16:45:40|354.4|352.8|354.2|352.6|354.61|353.01|353.99|352.39|0
1645548350000|2022-02-22 16:45:50|353.99|352.39|354.4|352.8|354.4|352.8|353.78|352.18|0
1645548360000|2022-02-22 16:46:00|354.61|353.01|354.82|353.22|354.82|353.22|353.58|351.98|0
1645548370000|2022-02-22 16:46:10|354.61|353.01|355.23|353.63|355.64|354.04|354.61|353.01|0
1645548380000|2022-02-22 16:46:20|355.64|354.04|354.82|353.22|355.64|354.04|354.61|353.01|0
1645548390000|2022-02-22 16:46:30|355.02|353.42|355.44|353.84|355.85|354.25|355.02|353.42|0
1645548400000|2022-02-22 16:46:40|355.33|353.73|355.64|354.04|355.64|354.04|355.33|353.73|0
1645548410000|2022-02-22 16:46:50|356.47|354.87|356.26|354.66|356.78|355.18|356.26|354.66|0
1645548420000|2022-02-22 16:47:00|355.64|354.04|355.64|354.04|356.06|354.46|355.64|354.04|0
1645548430000|2022-02-22 16:47:10|355.43|353.83|355.85|354.25|355.85|354.25|355.43|353.83|0
1645548440000|2022-02-22 16:47:20|355.43|353.83|355.33|353.73|355.43|353.83|355.23|353.63|0
1645548450000|2022-02-22 16:47:30|355.12|353.52|355.02|353.42|355.12|353.52|354.61|353.01|0
1645548460000|2022-02-22 16:47:40|354.81|353.21|355.74|354.14|355.74|354.14|354.61|353.01|0
1645548470000|2022-02-22 16:47:50|356.05|354.45|356.47|354.87|356.47|354.87|355.85|354.25|0
1645548480000|2022-02-22 16:48:00|356.26|354.66|355.64|354.04|356.47|354.87|355.64|354.04|0
1645548490000|2022-02-22 16:48:10|356.26|354.66|356.47|354.87|356.68|355.08|356.26|354.66|0
1645548500000|2022-02-22 16:48:20|357.5|355.9|357.5|355.9|357.5|355.9|357.3|355.7|0
1645548510000|2022-02-22 16:48:30|357.3|355.7|358.13|356.53|358.13|356.53|357.3|355.7|0
1645548520000|2022-02-22 16:48:40|357.92|356.32|358.12|356.52|358.54|356.94|357.92|356.32|0
1645548530000|2022-02-22 16:48:50|357.92|356.32|358.12|356.52|358.12|356.52|357.92|356.32|0
1645548540000|2022-02-22 16:49:00|358.33|356.73|358.12|356.52|358.33|356.73|358.12|356.52|0
1645548550000|2022-02-22 16:49:10|358.33|356.73|358.33|356.73|358.33|356.73|358.12|356.52|0
1645548560000|2022-02-22 16:49:20|358.54|356.94|357.92|356.32|358.54|356.94|357.92|356.32|0
1645548570000|2022-02-22 16:49:30|358.12|356.52|358.12|356.52|358.54|356.94|358.12|356.52|0
1645548580000|2022-02-22 16:49:40|357.92|356.32|357.92|356.32|358.54|356.94|357.92|356.32|0
1645548590000|2022-02-22 16:49:50|357.5|355.9|357.5|355.9|357.71|356.11|357.5|355.9|0
1645548600000|2022-02-22 16:50:00|357.29|355.69|357.71|356.11|357.71|356.11|357.29|355.69|0
1645548610000|2022-02-22 16:50:10|357.5|355.9|357.81|356.21|357.81|356.21|357.5|355.9|0
1645548620000|2022-02-22 16:50:20|357.92|356.32|359.99|358.39|359.99|358.39|357.92|356.32|0
1645548630000|2022-02-22 16:50:30|360.82|359.22|361.86|360.26|361.86|360.26|360.82|359.22|0
1645548640000|2022-02-22 16:50:40|361.45|359.85|362.07|360.47|362.07|360.47|361.45|359.85|0
1645548650000|2022-02-22 16:50:50|361.86|360.26|360.41|358.81|361.86|360.26|360.41|358.81|0
1645548660000|2022-02-22 16:51:00|359.78|358.18|359.78|358.18|360.2|358.6|359.78|358.18|0
1645548670000|2022-02-22 16:51:10|359.37|357.77|358.74|357.14|359.37|357.77|358.74|357.14|0
1645548680000|2022-02-22 16:51:20|358.54|356.94|357.91|356.31|358.54|356.94|357.91|356.31|0
1645548690000|2022-02-22 16:51:30|357.71|356.11|357.5|355.9|357.71|356.11|357.5|355.9|0
1645548700000|2022-02-22 16:51:40|357.29|355.69|356.67|355.07|357.29|355.69|356.67|355.07|0
1645548710000|2022-02-22 16:51:50|356.46|354.86|356.67|355.07|356.67|355.07|356.46|354.86|0
1645548720000|2022-02-22 16:52:00|356.46|354.86|355.43|353.83|356.46|354.86|355.43|353.83|0
1645548730000|2022-02-22 16:52:10|355.22|353.62|354.81|353.21|355.22|353.62|354.81|353.21|0
1645548740000|2022-02-22 16:52:20|355.43|353.83|355.63|354.03|355.84|354.24|355.43|353.83|0
1645548750000|2022-02-22 16:52:30|354.81|353.21|353.57|351.97|354.81|353.21|353.57|351.97|0
1645548760000|2022-02-22 16:52:40|354.19|352.59|354.6|353|354.6|353|353.98|352.38|0
1645548770000|2022-02-22 16:52:50|354.19|352.59|353.98|352.38|354.19|352.59|353.98|352.38|0
1645548780000|2022-02-22 16:53:00|353.57|351.97|352.12|350.52|353.57|351.97|352.12|350.52|0
1645548790000|2022-02-22 16:53:10|351.71|350.11|351.09|349.49|351.71|350.11|350.48|348.88|0
1645548800000|2022-02-22 16:53:20|351.5|349.9|352.22|350.62|352.22|350.62|351.5|349.9|0
1645548810000|2022-02-22 16:53:30|351.81|350.21|351.09|349.49|351.81|350.21|351.09|349.49|0
1645548820000|2022-02-22 16:53:40|351.3|349.7|351.09|349.49|351.5|349.9|351.09|349.49|0
1645548830000|2022-02-22 16:53:50|350.68|349.08|350.68|349.08|350.68|349.08|350.47|348.87|0
1645548840000|2022-02-22 16:54:00|350.47|348.87|350.47|348.87|350.47|348.87|350.27|348.67|0
1645548850000|2022-02-22 16:54:10|350.68|349.08|351.3|349.7|351.3|349.7|350.68|349.08|0
1645548860000|2022-02-22 16:54:20|350.89|349.29|350.89|349.29|351.3|349.7|350.89|349.29|0
1645548870000|2022-02-22 16:54:30|350.57|348.97|349.03|347.43|350.57|348.97|348.83|347.23|0
1645548880000|2022-02-22 16:54:40|348.83|347.23|347.8|346.2|348.83|347.23|347.6|346|0
1645548890000|2022-02-22 16:54:50|348.01|346.41|348.42|346.82|348.42|346.82|348.01|346.41|0
1645548900000|2022-02-22 16:55:00|347.8|346.2|346.26|344.66|347.8|346.2|346.26|344.66|0
1645548910000|2022-02-22 16:55:10|345.96|344.36|346.16|344.56|346.57|344.97|345.96|344.36|0
1645548920000|2022-02-22 16:55:20|347.39|345.79|348.01|346.41|348.01|346.41|347.39|345.79|0
1645548930000|2022-02-22 16:55:30|347.8|346.2|348.42|346.82|348.42|346.82|347.6|346|0
1645548940000|2022-02-22 16:55:40|348.83|347.23|349.24|347.64|349.24|347.64|348.83|347.23|0
1645548950000|2022-02-22 16:55:50|349.03|347.43|349.44|347.84|349.44|347.84|349.03|347.43|0
1645548960000|2022-02-22 16:56:00|348.83|347.23|348.83|347.23|348.83|347.23|348.62|347.02|0
1645548970000|2022-02-22 16:56:10|348.21|346.61|349.03|347.43|349.03|347.43|348.21|346.61|0
1645548980000|2022-02-22 16:56:20|348.83|347.23|348.62|347.02|348.83|347.23|348.31|346.71|0
1645548990000|2022-02-22 16:56:30|348.21|346.61|348.21|346.61|348.31|346.71|348.21|346.61|0
1645549000000|2022-02-22 16:56:40|348|346.4|348|346.4|348.21|346.61|348|346.4|0
1645549010000|2022-02-22 16:56:50|348.42|346.82|348.21|346.61|348.42|346.82|347.8|346.2|0
1645549020000|2022-02-22 16:57:00|348|346.4|347.39|345.79|348.51|346.91|347.39|345.79|0
1645549030000|2022-02-22 16:57:10|347.8|346.2|348.21|346.61|348.62|347.02|347.8|346.2|0
1645549040000|2022-02-22 16:57:20|347.59|345.99|348|346.4|348|346.4|347.59|345.99|0
1645549050000|2022-02-22 16:57:30|347.9|346.3|348.41|346.81|348.41|346.81|347.8|346.2|0
1645549060000|2022-02-22 16:57:40|348.82|347.22|349.24|347.64|349.24|347.64|348.62|347.02|0
1645549070000|2022-02-22 16:57:50|349.33|347.73|349.03|347.43|349.33|347.73|349.03|347.43|0
1645549080000|2022-02-22 16:58:00|349.13|347.53|349.03|347.43|349.44|347.84|349.03|347.43|0
1645549090000|2022-02-22 16:58:10|348.62|347.02|349.03|347.43|349.03|347.43|348.62|347.02|0
1645549100000|2022-02-22 16:58:20|348.62|347.02|348.82|347.22|349.03|347.43|348.62|347.02|0
1645549110000|2022-02-22 16:58:30|349.03|347.43|349.65|348.05|349.65|348.05|349.03|347.43|0
1645549120000|2022-02-22 16:58:40|349.85|348.25|350.67|349.07|350.67|349.07|349.85|348.25|0
1645549130000|2022-02-22 16:58:50|350.88|349.28|350.67|349.07|350.88|349.28|350.67|349.07|0
1645549140000|2022-02-22 16:59:00|350.57|348.97|351.7|350.1|351.7|350.1|350.57|348.97|0
1645549150000|2022-02-22 16:59:10|352.32|350.72|352.11|350.51|352.73|351.13|352.11|350.51|0
1645549160000|2022-02-22 16:59:20|352.32|350.72|351.7|350.1|352.32|350.72|351.7|350.1|0
1645549170000|2022-02-22 16:59:30|351.5|349.9|351.29|349.69|351.5|349.9|351.08|349.48|0
1645549180000|2022-02-22 16:59:40|351.7|350.1|352.32|350.72|352.32|350.72|351.7|350.1|0
1645549190000|2022-02-22 16:59:50|352.73|351.13|352.94|351.34|352.94|351.34|352.73|351.13|0
1645549200000|2022-02-22 17:00:00|352.73|351.13|352.53|350.93|352.94|351.34|351.91|350.31|0
1645549210000|2022-02-22 17:00:10|352.32|350.72|352.73|351.13|352.73|351.13|352.32|350.72|0
1645549220000|2022-02-22 17:00:20|352.53|350.93|352.53|350.93|352.53|350.93|352.11|350.51|0
1645549230000|2022-02-22 17:00:30|352.32|350.72|352.11|350.51|352.32|350.72|352.11|350.51|0
1645549240000|2022-02-22 17:00:40|352.73|351.13|352.62|351.02|352.73|351.13|352.21|350.61|0
1645549250000|2022-02-22 17:00:50|352.73|351.13|352.11|350.51|352.73|351.13|352.11|350.51|0
1645549260000|2022-02-22 17:01:00|352.52|350.92|352.32|350.72|352.73|351.13|352.32|350.72|0
1645549270000|2022-02-22 17:01:10|352.11|350.51|352.11|350.51|352.32|350.72|352.11|350.51|0
1645549280000|2022-02-22 17:01:20|352.32|350.72|352.32|350.72|352.32|350.72|352.11|350.51|0
1645549290000|2022-02-22 17:01:30|352.21|350.61|352.32|350.72|352.32|350.72|352.11|350.51|0
1645549300000|2022-02-22 17:01:40|352.11|350.51|352.11|350.51|352.11|350.51|351.91|350.31|0
1645549310000|2022-02-22 17:01:50|351.91|350.31|352.11|350.51|352.11|350.51|351.49|349.89|0
1645549320000|2022-02-22 17:02:00|352.83|351.23|352.11|350.51|352.83|351.23|352.11|350.51|0
1645549330000|2022-02-22 17:02:10|353.03|351.43|354.79|353.19|354.79|353.19|353.03|351.43|0
1645549340000|2022-02-22 17:02:20|355|353.4|356.76|355.16|356.76|355.16|355|353.4|0
1645549350000|2022-02-22 17:02:30|357.07|355.47|357.07|355.47|357.48|355.88|357.07|355.47|0
1645549360000|2022-02-22 17:02:40|356.86|355.26|356.86|355.26|357.07|355.47|356.45|354.85|0
1645549370000|2022-02-22 17:02:50|357.48|355.88|357.48|355.88|357.69|356.09|357.48|355.88|0
1645549380000|2022-02-22 17:03:00|357.17|355.57|357.07|355.47|357.28|355.68|357.07|355.47|0
1645549390000|2022-02-22 17:03:10|357.28|355.68|356.45|354.85|357.28|355.68|356.45|354.85|0
1645549400000|2022-02-22 17:03:20|356.65|355.05|356.03|354.43|356.65|355.05|356.03|354.43|0
1645549410000|2022-02-22 17:03:30|355.62|354.02|355.41|353.81|355.62|354.02|355.3|353.7|0
1645549420000|2022-02-22 17:03:40|355.51|353.91|356.24|354.64|356.45|354.85|355.51|353.91|0
1645549430000|2022-02-22 17:03:50|356.45|354.85|356.55|354.95|356.55|354.95|356.45|354.85|0
1645549440000|2022-02-22 17:04:00|356.86|355.26|356.24|354.64|357.07|355.47|356.24|354.64|0
1645549450000|2022-02-22 17:04:10|355.62|354.02|355.41|353.81|355.62|354.02|355.2|353.6|0
1645549460000|2022-02-22 17:04:20|355.62|354.02|355.41|353.81|355.62|354.02|355.41|353.81|0
1645549470000|2022-02-22 17:04:30|355.2|353.6|355.1|353.5|355.2|353.6|355|353.4|0
1645549480000|2022-02-22 17:04:40|355|353.4|354.79|353.19|355|353.4|354.58|352.98|0
1645549490000|2022-02-22 17:04:50|355|353.4|354.79|353.19|355|353.4|354.79|353.19|0
1645549500000|2022-02-22 17:05:00|354.58|352.98|355.2|353.6|355.2|353.6|354.58|352.98|0
1645549510000|2022-02-22 17:05:10|356.45|354.85|357.48|355.88|357.48|355.88|356.45|354.85|0
1645549520000|2022-02-22 17:05:20|357.69|356.09|357.69|356.09|357.69|356.09|357.48|355.88|0
1645549530000|2022-02-22 17:05:30|357.27|355.67|357.07|355.47|357.69|356.09|357.07|355.47|0
1645549540000|2022-02-22 17:05:40|358.31|356.71|357.37|355.77|358.31|356.71|357.37|355.77|0
1645549550000|2022-02-22 17:05:50|357.48|355.88|356.96|355.36|357.48|355.88|356.86|355.26|0
1645549560000|2022-02-22 17:06:00|356.86|355.26|355.82|354.22|356.86|355.26|355.82|354.22|0
1645549570000|2022-02-22 17:06:10|356.03|354.43|356.03|354.43|356.24|354.64|356.03|354.43|0
1645549580000|2022-02-22 17:06:20|356.65|355.05|356.75|355.15|356.86|355.26|356.65|355.05|0
1645549590000|2022-02-22 17:06:30|356.24|354.64|355.82|354.22|356.24|354.64|355.82|354.22|0
1645549600000|2022-02-22 17:06:40|355.62|354.02|355.92|354.32|355.92|354.32|355.62|354.02|0
1645549610000|2022-02-22 17:06:50|355.82|354.22|355.41|353.81|355.82|354.22|355.41|353.81|0
1645549620000|2022-02-22 17:07:00|355.61|354.01|355.82|354.22|355.82|354.22|355.2|353.6|0
1645549630000|2022-02-22 17:07:10|355.71|354.11|355.41|353.81|355.71|354.11|355.2|353.6|0
1645549640000|2022-02-22 17:07:20|354.79|353.19|354.37|352.77|354.79|353.19|354.37|352.77|0
1645549650000|2022-02-22 17:07:30|354.47|352.87|354.47|352.87|354.47|352.87|354.47|352.87|0
1645549660000|2022-02-22 17:07:40|354.27|352.67|354.37|352.77|354.58|352.98|353.96|352.36|0
1645549670000|2022-02-22 17:07:50|354.58|352.98|354.47|352.87|354.58|352.98|354.47|352.87|0
1645549680000|2022-02-22 17:08:00|354.37|352.77|354.17|352.57|354.37|352.77|353.55|351.95|0
1645549690000|2022-02-22 17:08:10|353.96|352.36|354.17|352.57|354.37|352.77|353.96|352.36|0
1645549700000|2022-02-22 17:08:20|354.58|352.98|355.61|354.01|355.61|354.01|354.58|352.98|0
1645549710000|2022-02-22 17:08:30|355.41|353.81|355.41|353.81|355.61|354.01|355.41|353.81|0
1645549720000|2022-02-22 17:08:40|355.61|354.01|354.79|353.19|355.61|354.01|354.79|353.19|0
1645549730000|2022-02-22 17:08:50|354.37|352.77|355.2|353.6|355.2|353.6|354.37|352.77|0
1645549740000|2022-02-22 17:09:00|355.41|353.81|355.82|354.22|356.23|354.63|355.41|353.81|0
1645549750000|2022-02-22 17:09:10|355.61|354.01|353.75|352.15|355.61|354.01|353.75|352.15|0
1645549760000|2022-02-22 17:09:20|353.96|352.36|353.75|352.15|353.96|352.36|353.75|352.15|0
1645549770000|2022-02-22 17:09:30|353.96|352.36|354.16|352.56|354.16|352.56|353.96|352.36|0
1645549780000|2022-02-22 17:09:40|354.78|353.18|355.61|354.01|355.61|354.01|354.78|353.18|0
1645549790000|2022-02-22 17:09:50|355.4|353.8|356.23|354.63|356.23|354.63|355.4|353.8|0
1645549800000|2022-02-22 17:10:00|356.44|354.84|355.61|354.01|356.44|354.84|355.61|354.01|0
1645549810000|2022-02-22 17:10:10|355.4|353.8|354.16|352.56|355.4|353.8|354.16|352.56|0
1645549820000|2022-02-22 17:10:20|353.85|352.25|353.75|352.15|353.96|352.36|353.75|352.15|0
1645549830000|2022-02-22 17:10:30|353.54|351.94|353.75|352.15|353.75|352.15|353.13|351.53|0
1645549840000|2022-02-22 17:10:40|353.96|352.36|354.16|352.56|354.16|352.56|353.96|352.36|0
1645549850000|2022-02-22 17:10:50|354.37|352.77|354.16|352.56|354.37|352.77|353.96|352.36|0
1645549860000|2022-02-22 17:11:00|354.05|352.45|354.16|352.56|354.16|352.56|353.96|352.36|0
1645549870000|2022-02-22 17:11:10|353.96|352.36|353.85|352.25|353.96|352.36|353.85|352.25|0
1645549880000|2022-02-22 17:11:20|353.96|352.36|353.75|352.15|353.96|352.36|353.75|352.15|0
1645549890000|2022-02-22 17:11:30|353.95|352.35|354.37|352.77|354.37|352.77|353.95|352.35|0
1645549900000|2022-02-22 17:11:40|353.85|352.25|353.95|352.35|353.95|352.35|353.75|352.15|0
1645549910000|2022-02-22 17:11:50|353.13|351.53|352.92|351.32|353.54|351.94|352.92|351.32|0
1645549920000|2022-02-22 17:12:00|352.51|350.91|351.48|349.88|352.51|350.91|350.86|349.26|0
1645549930000|2022-02-22 17:12:10|351.27|349.67|351.48|349.88|352.1|350.5|351.27|349.67|0
1645549940000|2022-02-22 17:12:20|351.68|350.08|351.48|349.88|351.68|350.08|351.48|349.88|0
1645549950000|2022-02-22 17:12:30|351.68|350.08|351.68|350.08|351.68|350.08|351.68|350.08|0
1645549960000|2022-02-22 17:12:40|352.1|350.5|352.71|351.11|352.71|351.11|352.1|350.5|0
1645549970000|2022-02-22 17:12:50|352.92|351.32|352.71|351.11|352.92|351.32|352.71|351.11|0
1645549980000|2022-02-22 17:13:00|352.51|350.91|352.71|351.11|352.71|351.11|352.51|350.91|0
1645549990000|2022-02-22 17:13:10|352.3|350.7|352.71|351.11|352.71|351.11|351.89|350.29|0
1645550000000|2022-02-22 17:13:20|352.92|351.32|352.71|351.11|352.92|351.32|352.51|350.91|0
1645550010000|2022-02-22 17:13:30|352.51|350.91|352.3|350.7|352.51|350.91|352.1|350.5|0
1645550020000|2022-02-22 17:13:40|352.71|351.11|352.19|350.59|352.71|351.11|352.19|350.59|0
1645550030000|2022-02-22 17:13:50|352.51|350.91|352.09|350.49|352.51|350.91|351.99|350.39|0
1645550040000|2022-02-22 17:14:00|351.89|350.29|350.86|349.26|351.89|350.29|350.86|349.26|0
1645550050000|2022-02-22 17:14:10|351.06|349.46|350.03|348.43|351.06|349.46|350.03|348.43|0
1645550060000|2022-02-22 17:14:20|350.24|348.64|350.24|348.64|350.86|349.26|350.24|348.64|0
1645550070000|2022-02-22 17:14:30|350.65|349.05|350.24|348.64|350.65|349.05|350.24|348.64|0
1645550080000|2022-02-22 17:14:40|350.03|348.43|349.83|348.23|350.24|348.64|349.83|348.23|0
1645550090000|2022-02-22 17:14:50|349.62|348.02|350.86|349.26|350.86|349.26|349.62|348.02|0
1645550100000|2022-02-22 17:15:00|350.65|349.05|350.24|348.64|350.65|349.05|350.03|348.43|0
1645550110000|2022-02-22 17:15:10|350.03|348.43|349.1|347.5|350.03|348.43|348.59|346.99|0
1645550120000|2022-02-22 17:15:20|349.01|347.41|349.01|347.41|349.1|347.5|349.01|347.41|0
1645550130000|2022-02-22 17:15:30|348.8|347.2|349.21|347.61|349.21|347.61|348.59|346.99|0
1645550140000|2022-02-22 17:15:40|349.01|347.41|348.39|346.79|349.01|347.41|348.39|346.79|0
1645550150000|2022-02-22 17:15:50|348.8|347.2|348.39|346.79|348.8|347.2|348.39|346.79|0
1645550160000|2022-02-22 17:16:00|348.18|346.58|348.9|347.3|348.9|347.3|348.18|346.58|0
1645550170000|2022-02-22 17:16:10|348.8|347.2|348.8|347.2|349.42|347.82|348.8|347.2|0
1645550180000|2022-02-22 17:16:20|349|347.4|349|347.4|349.42|347.82|349|347.4|0
1645550190000|2022-02-22 17:16:30|349.41|347.81|349.31|347.71|349.83|348.23|349.31|347.71|0
1645550200000|2022-02-22 17:16:40|349|347.4|349.41|347.81|349.41|347.81|349|347.4|0
1645550210000|2022-02-22 17:16:50|349.21|347.61|348.18|346.58|349.21|347.61|348.18|346.58|0
1645550220000|2022-02-22 17:17:00|348.39|346.79|348.39|346.79|348.39|346.79|348.39|346.79|0
1645550230000|2022-02-22 17:17:10|349.1|347.5|349.41|347.81|349.62|348.02|349.1|347.5|0
1645550240000|2022-02-22 17:17:20|349.62|348.02|349.41|347.81|349.62|348.02|349.41|347.81|0
1645550250000|2022-02-22 17:17:30|349.92|348.32|350.03|348.43|350.03|348.43|349.82|348.22|0
1645550260000|2022-02-22 17:17:40|349.62|348.02|348.8|347.2|349.62|348.02|348.8|347.2|0
1645550270000|2022-02-22 17:17:50|348.59|346.99|348.8|347.2|348.8|347.2|348.59|346.99|0
1645550280000|2022-02-22 17:18:00|348.39|346.79|347.97|346.37|348.39|346.79|347.97|346.37|0
1645550290000|2022-02-22 17:18:10|347.77|346.17|347.25|345.65|347.97|346.37|347.25|345.65|0
1645550300000|2022-02-22 17:18:20|347.56|345.96|347.15|345.55|347.56|345.96|347.15|345.55|0
1645550310000|2022-02-22 17:18:30|347.36|345.76|347.56|345.96|347.56|345.96|347.15|345.55|0
1645550320000|2022-02-22 17:18:40|347.77|346.17|347.87|346.27|347.87|346.27|347.77|346.17|0
1645550330000|2022-02-22 17:18:50|347.77|346.17|347.36|345.76|347.77|346.17|347.15|345.55|0
1645550340000|2022-02-22 17:19:00|346.95|345.35|347.77|346.17|347.77|346.17|346.74|345.14|0
1645550350000|2022-02-22 17:19:10|348.07|346.47|347.56|345.96|348.18|346.58|347.56|345.96|0
1645550360000|2022-02-22 17:19:20|346.95|345.35|346.54|344.94|346.95|345.35|346.43|344.83|0
1645550370000|2022-02-22 17:19:30|346.13|344.53|346.02|344.42|346.33|344.73|345.92|344.32|0
1645550380000|2022-02-22 17:19:40|346.13|344.53|346.33|344.73|346.43|344.83|346.13|344.53|0
1645550390000|2022-02-22 17:19:50|346.54|344.94|346.33|344.73|346.54|344.94|346.33|344.73|0
1645550400000|2022-02-22 17:20:00|346.43|344.83|346.13|344.53|346.43|344.83|346.13|344.53|0
1645550410000|2022-02-22 17:20:10|346.22|344.62|346.95|345.35|346.95|345.35|346.22|344.62|0
1645550420000|2022-02-22 17:20:20|347.56|345.96|347.77|346.17|347.77|346.17|347.36|345.76|0
1645550430000|2022-02-22 17:20:30|347.97|346.37|347.97|346.37|347.97|346.37|347.56|345.96|0
1645550440000|2022-02-22 17:20:40|348.18|346.58|348.18|346.58|348.38|346.78|347.97|346.37|0
1645550450000|2022-02-22 17:20:50|347.77|346.17|347.56|345.96|347.77|346.17|347.56|345.96|0
1645550460000|2022-02-22 17:21:00|347.77|346.17|347.77|346.17|347.77|346.17|347.77|346.17|0
1645550470000|2022-02-22 17:21:10|347.97|346.37|348.59|346.99|348.59|346.99|347.97|346.37|0
1645550480000|2022-02-22 17:21:20|348.79|347.19|349.2|347.6|349.2|347.6|348.59|346.99|0
1645550490000|2022-02-22 17:21:30|349|347.4|349.61|348.01|349.61|348.01|349|347.4|0
1645550500000|2022-02-22 17:21:40|350.02|348.42|349.41|347.81|350.02|348.42|349.41|347.81|0
1645550510000|2022-02-22 17:21:50|349.2|347.6|349.61|348.01|350.02|348.42|349.2|347.6|0
1645550520000|2022-02-22 17:22:00|349.2|347.6|350.64|349.04|350.64|349.04|349.2|347.6|0
1645550530000|2022-02-22 17:22:10|350.85|349.25|350.44|348.84|350.85|349.25|350.44|348.84|0
1645550540000|2022-02-22 17:22:20|350.64|349.04|350.23|348.63|350.85|349.25|350.02|348.42|0
1645550550000|2022-02-22 17:22:30|350.02|348.42|349.2|347.6|350.02|348.42|349.2|347.6|0
1645550560000|2022-02-22 17:22:40|348.58|346.98|348.17|346.57|348.58|346.98|348.17|346.57|0
1645550570000|2022-02-22 17:22:50|347.56|345.96|347.56|345.96|347.56|345.96|347.56|345.96|0
1645550580000|2022-02-22 17:23:00|347.97|346.37|347.35|345.75|348.07|346.47|347.35|345.75|0
1645550590000|2022-02-22 17:23:10|347.97|346.37|347.97|346.37|348.38|346.78|347.86|346.26|0
1645550600000|2022-02-22 17:23:20|348.17|346.57|349.2|347.6|349.2|347.6|348.17|346.57|0
1645550610000|2022-02-22 17:23:30|348.99|347.39|349.41|347.81|349.41|347.81|348.99|347.39|0
1645550620000|2022-02-22 17:23:40|349.61|348.01|350.02|348.42|350.02|348.42|349.4|347.8|0
1645550630000|2022-02-22 17:23:50|350.33|348.73|348.58|346.98|350.33|348.73|348.58|346.98|0
1645550640000|2022-02-22 17:24:00|348.27|346.67|347.86|346.26|348.27|346.67|347.86|346.26|0
1645550650000|2022-02-22 17:24:10|347.56|345.96|347.56|345.96|347.76|346.16|347.45|345.85|0
1645550660000|2022-02-22 17:24:20|347.35|345.75|347.15|345.55|347.45|345.85|347.15|345.55|0
1645550670000|2022-02-22 17:24:30|347.35|345.75|346.94|345.34|347.76|346.16|346.94|345.34|0
1645550680000|2022-02-22 17:24:40|346.73|345.13|346.94|345.34|346.94|345.34|346.73|345.13|0
1645550690000|2022-02-22 17:24:50|346.42|344.82|345.91|344.31|346.42|344.82|345.81|344.21|0
1645550700000|2022-02-22 17:25:00|345.3|343.7|345.1|343.5|345.51|343.91|344.89|343.29|0
1645550710000|2022-02-22 17:25:10|344.99|343.39|345.1|343.5|345.1|343.5|344.89|343.29|0
1645550720000|2022-02-22 17:25:20|345.3|343.7|346.32|344.72|346.32|344.72|345.3|343.7|0
1645550730000|2022-02-22 17:25:30|346.53|344.93|346.83|345.23|346.83|345.23|346.53|344.93|0
1645550740000|2022-02-22 17:25:40|346.94|345.34|347.35|345.75|347.55|345.95|346.94|345.34|0
1645550750000|2022-02-22 17:25:50|347.55|345.95|346.94|345.34|347.55|345.95|346.83|345.23|0
1645550760000|2022-02-22 17:26:00|346.73|345.13|345.91|344.31|346.73|345.13|345.91|344.31|0
1645550770000|2022-02-22 17:26:10|345.5|343.9|345.91|344.31|345.91|344.31|345.5|343.9|0
1645550780000|2022-02-22 17:26:20|346.12|344.52|346.83|345.23|346.83|345.23|346.12|344.52|0
1645550790000|2022-02-22 17:26:30|347.14|345.54|347.35|345.75|347.35|345.75|347.14|345.54|0
1645550800000|2022-02-22 17:26:40|347.55|345.95|347.96|346.36|347.96|346.36|347.55|345.95|0
1645550810000|2022-02-22 17:26:50|347.76|346.16|347.96|346.36|348.27|346.67|347.76|346.16|0
1645550820000|2022-02-22 17:27:00|347.76|346.16|347.14|345.54|347.76|346.16|347.14|345.54|0
1645550830000|2022-02-22 17:27:10|347.55|345.95|347.35|345.75|347.76|346.16|347.35|345.75|0
1645550840000|2022-02-22 17:27:20|347.55|345.95|347.96|346.36|347.96|346.36|347.55|345.95|0
1645550850000|2022-02-22 17:27:30|348.37|346.77|348.58|346.98|348.78|347.18|348.17|346.57|0
1645550860000|2022-02-22 17:27:40|348.78|347.18|349.5|347.9|349.5|347.9|348.78|347.18|0
1645550870000|2022-02-22 17:27:50|349.4|347.8|349.19|347.59|349.81|348.21|349.19|347.59|0
1645550880000|2022-02-22 17:28:00|348.58|346.98|348.17|346.57|348.58|346.98|348.17|346.57|0
1645550890000|2022-02-22 17:28:10|347.76|346.16|347.35|345.75|347.76|346.16|347.35|345.75|0
1645550900000|2022-02-22 17:28:20|347.55|345.95|347.34|345.74|347.55|345.95|347.14|345.54|0
1645550910000|2022-02-22 17:28:30|347.76|346.16|347.96|346.36|347.96|346.36|347.34|345.74|0
1645550920000|2022-02-22 17:28:40|348.47|346.87|348.37|346.77|348.47|346.87|348.17|346.57|0
1645550930000|2022-02-22 17:28:50|348.78|347.18|347.34|345.74|348.78|347.18|347.34|345.74|0
1645550940000|2022-02-22 17:29:00|347.55|345.95|346.52|344.92|347.55|345.95|346.52|344.92|0
1645550950000|2022-02-22 17:29:10|347.14|345.54|346.73|345.13|347.14|345.54|346.73|345.13|0
1645550960000|2022-02-22 17:29:20|346.52|344.92|346.11|344.51|346.52|344.92|346.11|344.51|0
1645550970000|2022-02-22 17:29:30|346.52|344.92|346.73|345.13|346.83|345.23|346.42|344.82|0
1645550980000|2022-02-22 17:29:40|346.52|344.92|346.32|344.72|346.52|344.92|346.32|344.72|0
1645550990000|2022-02-22 17:29:50|346.52|344.92|346.32|344.72|346.73|345.13|346.32|344.72|0
1645551000000|2022-02-22 17:30:00|346.11|344.51|345.5|343.9|346.11|344.51|345.5|343.9|0
1645551010000|2022-02-22 17:30:10|345.29|343.69|345.5|343.9|345.5|343.9|343.86|342.26|0
1645551020000|2022-02-22 17:30:20|345.29|343.69|344.88|343.28|345.29|343.69|344.88|343.28|0
1645551030000|2022-02-22 17:30:30|345.09|343.49|344.88|343.28|345.29|343.69|344.88|343.28|0
1645551040000|2022-02-22 17:30:40|344.68|343.08|345.7|344.1|345.91|344.31|344.68|343.08|0
1645551050000|2022-02-22 17:30:50|345.5|343.9|346.73|345.13|346.73|345.13|345.5|343.9|0
1645551060000|2022-02-22 17:31:00|346.52|344.92|346.52|344.92|346.93|345.33|346.11|344.51|0
1645551070000|2022-02-22 17:31:10|346.73|345.13|347.34|345.74|347.55|345.95|346.73|345.13|0
1645551080000|2022-02-22 17:31:20|347.55|345.95|346.93|345.33|347.75|346.15|346.93|345.33|0
1645551090000|2022-02-22 17:31:30|346.82|345.22|346.73|345.13|347.03|345.43|346.73|345.13|0
1645551100000|2022-02-22 17:31:40|346.93|345.33|346.62|345.02|346.93|345.33|346.52|344.92|0
1645551110000|2022-02-22 17:31:50|346.72|345.12|345.91|344.31|346.72|345.12|345.91|344.31|0
1645551120000|2022-02-22 17:32:00|345.7|344.1|345.18|343.58|345.7|344.1|345.09|343.49|0
1645551130000|2022-02-22 17:32:10|345.09|343.49|344.68|343.08|345.09|343.49|344.47|342.87|0
1645551140000|2022-02-22 17:32:20|344.88|343.28|345.29|343.69|345.49|343.89|344.68|343.08|0
1645551150000|2022-02-22 17:32:30|345.49|343.89|346.41|344.81|346.41|344.81|345.49|343.89|0
1645551160000|2022-02-22 17:32:40|346.11|344.51|346.11|344.51|346.31|344.71|346.11|344.51|0
1645551170000|2022-02-22 17:32:50|345.7|344.1|345.7|344.1|345.9|344.3|345.7|344.1|0
1645551180000|2022-02-22 17:33:00|345.08|343.48|344.47|342.87|345.08|343.48|344.47|342.87|0
1645551190000|2022-02-22 17:33:10|344.27|342.67|342.43|340.83|344.27|342.67|342.43|340.83|0
1645551200000|2022-02-22 17:33:20|342.63|341.03|342.84|341.24|342.84|341.24|342.43|340.83|0
1645551210000|2022-02-22 17:33:30|342.73|341.13|342.84|341.24|342.84|341.24|342.63|341.03|0
1645551220000|2022-02-22 17:33:40|343.04|341.44|342.73|341.13|343.04|341.44|342.63|341.03|0
1645551230000|2022-02-22 17:33:50|342.84|341.24|342.43|340.83|342.84|341.24|342.43|340.83|0
1645551240000|2022-02-22 17:34:00|342.84|341.24|342.02|340.42|342.84|341.24|341.81|340.21|0
1645551250000|2022-02-22 17:34:10|342.63|341.03|342.43|340.83|342.63|341.03|342.43|340.83|0
1645551260000|2022-02-22 17:34:20|342.32|340.72|342.02|340.42|342.32|340.72|342.02|340.42|0
1645551270000|2022-02-22 17:34:30|341.81|340.21|342.02|340.42|342.22|340.62|341.81|340.21|0
1645551280000|2022-02-22 17:34:40|342.22|340.62|342.02|340.42|342.22|340.62|342.02|340.42|0
1645551290000|2022-02-22 17:34:50|342.63|341.03|342.02|340.42|342.63|341.03|342.02|340.42|0
1645551300000|2022-02-22 17:35:00|341.81|340.21|342.43|340.83|342.43|340.83|341.81|340.21|0
1645551310000|2022-02-22 17:35:10|342.22|340.62|346.31|344.71|346.31|344.71|342.22|340.62|0
1645551320000|2022-02-22 17:35:20|346.11|344.51|347.34|345.74|347.54|345.94|346.11|344.51|0
1645551330000|2022-02-22 17:35:30|346.72|345.12|346.31|344.71|346.72|345.12|346.31|344.71|0
1645551340000|2022-02-22 17:35:40|346.51|344.91|347.13|345.53|347.13|345.53|346.51|344.91|0
1645551350000|2022-02-22 17:35:50|346.92|345.32|346.51|344.91|346.92|345.32|346.51|344.91|0
1645551360000|2022-02-22 17:36:00|345.9|344.3|347.13|345.53|347.13|345.53|345.69|344.09|0
1645551370000|2022-02-22 17:36:10|346.72|345.12|346.1|344.5|346.72|345.12|346.1|344.5|0
1645551380000|2022-02-22 17:36:20|345.69|344.09|346.31|344.71|346.31|344.71|345.69|344.09|0
1645551390000|2022-02-22 17:36:30|346.51|344.91|345.9|344.3|346.92|345.32|345.9|344.3|0
1645551400000|2022-02-22 17:36:40|345.49|343.89|345.49|343.89|345.69|344.09|345.49|343.89|0
1645551410000|2022-02-22 17:36:50|345.69|344.09|346.31|344.71|346.51|344.91|345.69|344.09|0
1645551420000|2022-02-22 17:37:00|346.51|344.91|345.9|344.3|346.72|345.12|345.9|344.3|0
1645551430000|2022-02-22 17:37:10|345.59|343.99|345.49|343.89|345.69|344.09|345.38|343.78|0
1645551440000|2022-02-22 17:37:20|345.28|343.68|346.31|344.71|346.31|344.71|345.28|343.68|0
1645551450000|2022-02-22 17:37:30|346.72|345.12|346.41|344.81|346.92|345.32|346.41|344.81|0
1645551460000|2022-02-22 17:37:40|346.31|344.71|346.1|344.5|346.31|344.71|345.9|344.3|0
1645551470000|2022-02-22 17:37:50|345.49|343.89|346.1|344.5|346.1|344.5|345.49|343.89|0
1645551480000|2022-02-22 17:38:00|345.49|343.89|345.08|343.48|345.49|343.89|345.08|343.48|0
1645551490000|2022-02-22 17:38:10|344.46|342.86|344.87|343.27|344.87|343.27|344.46|342.86|0
1645551500000|2022-02-22 17:38:20|344.26|342.66|344.05|342.45|344.26|342.66|343.95|342.35|0
1645551510000|2022-02-22 17:38:30|343.85|342.25|343.44|341.84|343.85|342.25|343.44|341.84|0
1645551520000|2022-02-22 17:38:40|343.85|342.25|343.85|342.25|344.05|342.45|343.85|342.25|0
1645551530000|2022-02-22 17:38:50|343.65|342.05|343.64|342.04|343.65|342.05|343.64|342.04|0
1645551540000|2022-02-22 17:39:00|343.44|341.84|343.74|342.14|343.74|342.14|343.44|341.84|0
1645551550000|2022-02-22 17:39:10|344.05|342.45|345.08|343.48|345.08|343.48|344.05|342.45|0
1645551560000|2022-02-22 17:39:20|344.67|343.07|344.26|342.66|344.67|343.07|344.05|342.45|0
1645551570000|2022-02-22 17:39:30|344.46|342.86|344.46|342.86|344.67|343.07|344.46|342.86|0
1645551580000|2022-02-22 17:39:40|344.26|342.66|344.46|342.86|344.67|343.07|344.26|342.66|0
1645551590000|2022-02-22 17:39:50|345.08|343.48|344.67|343.07|345.08|343.48|344.67|343.07|0
1645551600000|2022-02-22 17:40:00|344.76|343.16|343.85|342.25|344.76|343.16|343.85|342.25|0
1645551610000|2022-02-22 17:40:10|343.44|341.84|343.85|342.25|343.85|342.25|343.44|341.84|0
1645551620000|2022-02-22 17:40:20|343.64|342.04|344.15|342.55|344.46|342.86|343.44|341.84|0
1645551630000|2022-02-22 17:40:30|343.85|342.25|343.44|341.84|343.85|342.25|343.44|341.84|0
1645551640000|2022-02-22 17:40:40|343.85|342.25|344.26|342.66|344.26|342.66|343.85|342.25|0
1645551650000|2022-02-22 17:40:50|344.05|342.45|344.15|342.55|344.15|342.55|344.05|342.45|0
1645551660000|2022-02-22 17:41:00|343.64|342.04|343.85|342.25|344.05|342.45|343.64|342.04|0
1645551670000|2022-02-22 17:41:10|343.44|341.84|343.44|341.84|343.64|342.04|343.23|341.63|0
1645551680000|2022-02-22 17:41:20|343.64|342.04|344.25|342.65|344.25|342.65|343.64|342.04|0
1645551690000|2022-02-22 17:41:30|344.46|342.86|344.46|342.86|344.87|343.27|344.46|342.86|0
1645551700000|2022-02-22 17:41:40|344.05|342.45|343.53|341.93|344.05|342.45|343.53|341.93|0
1645551710000|2022-02-22 17:41:50|343.64|342.04|343.64|342.04|343.64|342.04|343.44|341.84|0
1645551720000|2022-02-22 17:42:00|344.46|342.86|343.84|342.24|344.56|342.96|343.84|342.24|0
1645551730000|2022-02-22 17:42:10|344.25|342.65|343.84|342.24|344.46|342.86|343.84|342.24|0
1645551740000|2022-02-22 17:42:20|344.25|342.65|344.05|342.45|344.25|342.65|344.05|342.45|0
1645551750000|2022-02-22 17:42:30|343.53|341.93|344.05|342.45|344.05|342.45|343.53|341.93|0
1645551760000|2022-02-22 17:42:40|343.84|342.24|343.23|341.63|343.84|342.24|343.03|341.43|0
1645551770000|2022-02-22 17:42:50|343.44|341.84|341.19|339.59|343.44|341.84|341.19|339.59|0
1645551780000|2022-02-22 17:43:00|341.6|340|342.21|340.61|342.21|340.61|341.6|340|0
1645551790000|2022-02-22 17:43:10|341.6|340|341.6|340|341.6|340|341.6|340|0
1645551800000|2022-02-22 17:43:20|341.39|339.79|340.08|338.48|341.8|340.2|340.08|338.48|0
1645551810000|2022-02-22 17:43:30|340.49|338.89|343.03|341.43|343.03|341.43|340.49|338.89|0
1645551820000|2022-02-22 17:43:40|342.83|341.23|343.85|342.25|343.85|342.25|342.83|341.23|0
1645551830000|2022-02-22 17:43:50|344.26|342.66|344.46|342.86|344.56|342.96|344.26|342.66|0
1645551840000|2022-02-22 17:44:00|344.87|343.27|344.87|343.27|345.27|343.67|344.87|343.27|0
1645551850000|2022-02-22 17:44:10|345.27|343.67|344.46|342.86|345.27|343.67|344.46|342.86|0
1645551860000|2022-02-22 17:44:20|345.07|343.47|344.15|342.55|345.07|343.47|344.15|342.55|0
1645551870000|2022-02-22 17:44:30|344.25|342.65|343.85|342.25|344.25|342.65|343.64|342.04|0
1645551880000|2022-02-22 17:44:40|343.24|341.64|343.24|341.64|343.44|341.84|343.24|341.64|0
1645551890000|2022-02-22 17:44:50|343.44|341.84|343.44|341.84|343.64|342.04|343.44|341.84|0
1645551900000|2022-02-22 17:45:00|343.03|341.43|342.62|341.02|343.03|341.43|342.62|341.02|0
1645551910000|2022-02-22 17:45:10|343.44|341.84|343.03|341.43|343.64|342.04|342.83|341.23|0
1645551920000|2022-02-22 17:45:20|343.23|341.63|344.46|342.86|344.46|342.86|343.23|341.63|0
1645551930000|2022-02-22 17:45:30|344.25|342.65|343.44|341.84|344.25|342.65|343.44|341.84|0
1645551940000|2022-02-22 17:45:40|343.23|341.63|342.52|340.92|343.23|341.63|342.52|340.92|0
1645551950000|2022-02-22 17:45:50|342.62|341.02|342.83|341.23|342.83|341.23|342.62|341.02|0
1645551960000|2022-02-22 17:46:00|342.01|340.41|342.01|340.41|342.42|340.82|342.01|340.41|0
1645551970000|2022-02-22 17:46:10|341.4|339.8|341.81|340.21|341.81|340.21|341.4|339.8|0
1645551980000|2022-02-22 17:46:20|342.31|340.71|342.01|340.41|342.31|340.71|341.81|340.21|0
1645551990000|2022-02-22 17:46:30|341.61|340.01|341.61|340.01|341.81|340.21|341.61|340.01|0
1645552000000|2022-02-22 17:46:40|341.81|340.21|341.81|340.21|342.01|340.41|341.61|340.01|0
1645552010000|2022-02-22 17:46:50|342.01|340.41|341.81|340.21|342.01|340.41|341.6|340|0
1645552020000|2022-02-22 17:47:00|341.6|340|342.31|340.71|342.31|340.71|341.6|340|0
1645552030000|2022-02-22 17:47:10|342.01|340.41|342.01|340.41|342.62|341.02|342.01|340.41|0
1645552040000|2022-02-22 17:47:20|341.4|339.8|340.79|339.19|341.4|339.8|340.79|339.19|0
1645552050000|2022-02-22 17:47:30|340.18|338.58|340.39|338.79|340.59|338.99|340.18|338.58|0
1645552060000|2022-02-22 17:47:40|340.18|338.58|340.79|339.19|340.79|339.19|339.98|338.38|0
1645552070000|2022-02-22 17:47:50|341.2|339.6|340.79|339.19|341.2|339.6|340.79|339.19|0
1645552080000|2022-02-22 17:48:00|341.2|339.6|339.37|337.77|341.2|339.6|339.37|337.77|0
1645552090000|2022-02-22 17:48:10|339.17|337.57|339.17|337.57|339.78|338.18|339.17|337.57|0
1645552100000|2022-02-22 17:48:20|338.56|336.96|338.36|336.76|338.96|337.36|338.36|336.76|0
1645552110000|2022-02-22 17:48:30|338.15|336.55|338.36|336.76|338.56|336.96|338.15|336.55|0
1645552120000|2022-02-22 17:48:40|338.56|336.96|338.15|336.55|338.76|337.16|338.15|336.55|0
1645552130000|2022-02-22 17:48:50|338.36|336.76|338.15|336.55|338.56|336.96|338.15|336.55|0
1645552140000|2022-02-22 17:49:00|338.25|336.65|338.76|337.16|338.76|337.16|338.25|336.65|0
1645552150000|2022-02-22 17:49:10|338.96|337.36|338.56|336.96|338.96|337.36|338.56|336.96|0
1645552160000|2022-02-22 17:49:20|338.15|336.55|337.34|335.74|338.15|336.55|337.34|335.74|0
1645552170000|2022-02-22 17:49:30|337.14|335.54|337.95|336.35|337.95|336.35|337.14|335.54|0
1645552180000|2022-02-22 17:49:40|338.15|336.55|338.56|336.96|338.76|337.16|338.15|336.55|0
1645552190000|2022-02-22 17:49:50|337.95|336.35|338.35|336.75|338.56|336.96|337.95|336.35|0
1645552200000|2022-02-22 17:50:00|338.56|336.96|338.76|337.16|338.76|337.16|338.35|336.75|0
1645552210000|2022-02-22 17:50:10|340.38|338.78|341.4|339.8|341.4|339.8|340.38|338.78|0
1645552220000|2022-02-22 17:50:20|341.19|339.59|339.87|338.27|341.19|339.59|339.87|338.27|0
1645552230000|2022-02-22 17:50:30|340.18|338.58|340.38|338.78|340.58|338.98|340.18|338.58|0
1645552240000|2022-02-22 17:50:40|340.68|339.08|340.99|339.39|340.99|339.39|340.58|338.98|0
1645552250000|2022-02-22 17:50:50|340.79|339.19|341.49|339.89|341.8|340.2|340.79|339.19|0
1645552260000|2022-02-22 17:51:00|340.99|339.39|340.79|339.19|341.4|339.8|340.79|339.19|0
1645552270000|2022-02-22 17:51:10|340.99|339.39|340.99|339.39|340.99|339.39|340.79|339.19|0
1645552280000|2022-02-22 17:51:20|341.19|339.59|341.6|340|341.6|340|341.19|339.59|0
1645552290000|2022-02-22 17:51:30|341.8|340.2|341.8|340.2|341.8|340.2|341.8|340.2|0
1645552300000|2022-02-22 17:51:40|341.6|340|341.8|340.2|341.8|340.2|341.6|340|0
1645552310000|2022-02-22 17:51:50|342|340.4|341.6|340|342|340.4|341.6|340|0
1645552320000|2022-02-22 17:52:00|341.8|340.2|341.6|340|341.8|340.2|341.6|340|0
1645552330000|2022-02-22 17:52:10|342|340.4|340.78|339.18|342|340.4|340.78|339.18|0
1645552340000|2022-02-22 17:52:20|340.99|339.39|341.08|339.48|341.08|339.48|340.78|339.18|0
1645552350000|2022-02-22 17:52:30|340.99|339.39|339.77|338.17|341.08|339.48|339.77|338.17|0
1645552360000|2022-02-22 17:52:40|339.57|337.97|339.77|338.17|339.97|338.37|339.57|337.97|0
1645552370000|2022-02-22 17:52:50|339.97|338.37|340.47|338.87|340.58|338.98|339.97|338.37|0
1645552380000|2022-02-22 17:53:00|340.17|338.57|339.97|338.37|340.38|338.78|339.97|338.37|0
1645552390000|2022-02-22 17:53:10|340.17|338.57|339.77|338.17|340.17|338.57|339.36|337.76|0
1645552400000|2022-02-22 17:53:20|339.57|337.97|339.57|337.97|339.97|338.37|339.57|337.97|0
1645552410000|2022-02-22 17:53:30|339.56|337.96|339.77|338.17|339.77|338.17|339.56|337.96|0
1645552420000|2022-02-22 17:53:40|340.17|338.57|339.56|337.96|340.17|338.57|339.56|337.96|0
1645552430000|2022-02-22 17:53:50|339.36|337.76|339.16|337.56|339.36|337.76|339.16|337.56|0
1645552440000|2022-02-22 17:54:00|339.36|337.76|339.97|338.37|339.97|338.37|339.36|337.76|0
1645552450000|2022-02-22 17:54:10|340.17|338.57|339.77|338.17|340.38|338.78|339.77|338.17|0
1645552460000|2022-02-22 17:54:20|339.36|337.76|339.56|337.96|339.77|338.17|339.36|337.76|0
1645552470000|2022-02-22 17:54:30|339.36|337.76|338.96|337.36|339.36|337.76|338.96|337.36|0
1645552480000|2022-02-22 17:54:40|338.75|337.15|338.75|337.15|338.96|337.36|338.55|336.95|0
1645552490000|2022-02-22 17:54:50|338.95|337.35|338.75|337.15|339.36|337.76|338.75|337.15|0
1645552500000|2022-02-22 17:55:00|338.35|336.75|339.36|337.76|339.36|337.76|338.35|336.75|0
1645552510000|2022-02-22 17:55:10|339.86|338.26|340.17|338.57|340.17|338.57|339.86|338.26|0
1645552520000|2022-02-22 17:55:20|340.58|338.98|340.47|338.87|340.78|339.18|340.47|338.87|0
1645552530000|2022-02-22 17:55:30|340.17|338.57|340.37|338.77|340.78|339.18|340.17|338.57|0
1645552540000|2022-02-22 17:55:40|340.58|338.98|339.97|338.37|340.78|339.18|339.97|338.37|0
1645552550000|2022-02-22 17:55:50|340.17|338.57|340.17|338.57|340.17|338.57|339.97|338.37|0
1645552560000|2022-02-22 17:56:00|340.37|338.77|340.37|338.77|340.58|338.98|340.37|338.77|0
1645552570000|2022-02-22 17:56:10|340.17|338.57|339.56|337.96|340.17|338.57|339.56|337.96|0
1645552580000|2022-02-22 17:56:20|339.76|338.16|338.34|336.74|339.76|338.16|338.34|336.74|0
1645552590000|2022-02-22 17:56:30|337.94|336.34|338.34|336.74|338.34|336.74|337.94|336.34|0
1645552600000|2022-02-22 17:56:40|338.85|337.25|338.55|336.95|338.95|337.35|338.34|336.74|0
1645552610000|2022-02-22 17:56:50|337.94|336.34|338.04|336.44|338.04|336.44|337.94|336.34|0
1645552620000|2022-02-22 17:57:00|338.34|336.74|337.94|336.34|338.64|337.04|337.74|336.14|0
1645552630000|2022-02-22 17:57:10|337.74|336.14|337.94|336.34|337.94|336.34|337.53|335.93|0
1645552640000|2022-02-22 17:57:20|338.14|336.54|337.94|336.34|338.14|336.54|337.94|336.34|0
1645552650000|2022-02-22 17:57:30|337.74|336.14|338.34|336.74|338.34|336.74|337.74|336.14|0
1645552660000|2022-02-22 17:57:40|338.55|336.95|337.53|335.93|338.55|336.95|337.53|335.93|0
1645552670000|2022-02-22 17:57:50|338.55|336.95|338.95|337.35|338.95|337.35|338.14|336.54|0
1645552680000|2022-02-22 17:58:00|338.75|337.15|338.54|336.94|338.75|337.15|338.54|336.94|0
1645552690000|2022-02-22 17:58:10|338.14|336.54|338.75|337.15|338.75|337.15|337.94|336.34|0
1645552700000|2022-02-22 17:58:20|338.54|336.94|338.14|336.54|338.75|337.15|338.14|336.54|0
1645552710000|2022-02-22 17:58:30|338.44|336.84|338.14|336.54|338.44|336.84|338.14|336.54|0
1645552720000|2022-02-22 17:58:40|338.34|336.74|338.14|336.54|338.54|336.94|338.14|336.54|0
1645552730000|2022-02-22 17:58:50|338.34|336.74|338.14|336.54|338.34|336.74|338.14|336.54|0
1645552740000|2022-02-22 17:59:00|338.75|337.15|338.44|336.84|338.75|337.15|338.44|336.84|0
1645552750000|2022-02-22 17:59:10|338.84|337.24|338.75|337.15|338.84|337.24|338.54|336.94|0
1645552760000|2022-02-22 17:59:20|338.54|336.94|339.76|338.16|339.76|338.16|338.54|336.94|0
1645552770000|2022-02-22 17:59:30|339.96|338.36|338.14|336.54|339.96|338.36|338.14|336.54|0
1645552780000|2022-02-22 17:59:40|337.33|335.73|336.72|335.12|337.33|335.73|336.72|335.12|0
1645552790000|2022-02-22 17:59:50|337.13|335.53|338.34|336.74|338.34|336.74|337.13|335.53|0
1645552800000|2022-02-22 18:00:00|338.54|336.94|339.04|337.44|339.15|337.55|338.54|336.94|0
1645552810000|2022-02-22 18:00:10|338.95|337.35|338.74|337.14|339.15|337.55|338.74|337.14|0
1645552820000|2022-02-22 18:00:20|338.54|336.94|339.15|337.55|339.15|337.55|338.34|336.74|0
1645552830000|2022-02-22 18:00:30|339.35|337.75|339.65|338.05|339.76|338.16|339.35|337.75|0
1645552840000|2022-02-22 18:00:40|339.55|337.95|339.76|338.16|340.37|338.77|339.55|337.95|0
1645552850000|2022-02-22 18:00:50|339.35|337.75|338.95|337.35|339.35|337.75|338.95|337.35|0
1645552860000|2022-02-22 18:01:00|338.84|337.24|338.34|336.74|338.84|337.24|338.34|336.74|0
1645552870000|2022-02-22 18:01:10|337.53|335.93|337.93|336.33|337.93|336.33|337.33|335.73|0
1645552880000|2022-02-22 18:01:20|337.73|336.13|336.92|335.32|337.73|336.13|336.92|335.32|0
1645552890000|2022-02-22 18:01:30|337.12|335.52|337.73|336.13|337.73|336.13|337.12|335.52|0
1645552900000|2022-02-22 18:01:40|338.13|336.53|337.73|336.13|338.13|336.53|337.33|335.73|0
1645552910000|2022-02-22 18:01:50|337.12|335.52|336.72|335.12|337.12|335.52|336.72|335.12|0
1645552920000|2022-02-22 18:02:00|336.92|335.32|336.11|334.51|337.12|335.52|335.71|334.11|0
1645552930000|2022-02-22 18:02:10|336.72|335.12|336.52|334.92|336.72|335.12|336.11|334.51|0
1645552940000|2022-02-22 18:02:20|336.41|334.81|335.91|334.31|336.41|334.81|335.91|334.31|0
1645552950000|2022-02-22 18:02:30|335.71|334.11|335.71|334.11|336.31|334.71|335.71|334.11|0
1645552960000|2022-02-22 18:02:40|335.91|334.31|334.7|333.1|335.91|334.31|334.7|333.1|0
1645552970000|2022-02-22 18:02:50|334.5|332.9|334.9|333.3|334.9|333.3|334.5|332.9|0
1645552980000|2022-02-22 18:03:00|335.5|333.9|336.11|334.51|336.11|334.51|335.5|333.9|0
1645552990000|2022-02-22 18:03:10|336.31|334.71|335.5|333.9|336.31|334.71|335.5|333.9|0
1645553000000|2022-02-22 18:03:20|335.71|334.11|336.11|334.51|336.11|334.51|335.4|333.8|0
1645553010000|2022-02-22 18:03:30|335.91|334.31|334.99|333.39|335.91|334.31|334.9|333.3|0
1645553020000|2022-02-22 18:03:40|335.1|333.5|334.9|333.3|335.3|333.7|334.9|333.3|0
1645553030000|2022-02-22 18:03:50|335.1|333.5|334.29|332.69|335.1|333.5|334.29|332.69|0
1645553040000|2022-02-22 18:04:00|334.49|332.89|334.99|333.39|334.99|333.39|334.49|332.89|0
1645553050000|2022-02-22 18:04:10|335.3|333.7|334.9|333.3|335.3|333.7|334.7|333.1|0
1645553060000|2022-02-22 18:04:20|334.7|333.1|334.7|333.1|334.7|333.1|334.7|333.1|0
1645553070000|2022-02-22 18:04:30|334.49|332.89|335.91|334.31|335.91|334.31|334.49|332.89|0
1645553080000|2022-02-22 18:04:40|335.7|334.1|336.71|335.11|336.71|335.11|335.7|334.1|0
1645553090000|2022-02-22 18:04:50|336.51|334.91|336.71|335.11|336.92|335.32|336.41|334.81|0
1645553100000|2022-02-22 18:05:00|337.12|335.52|337.52|335.92|337.72|336.12|336.71|335.11|0
1645553110000|2022-02-22 18:05:10|338.33|336.73|338.33|336.73|338.33|336.73|337.93|336.33|0
1645553120000|2022-02-22 18:05:20|338.63|337.03|338.94|337.34|339.04|337.44|338.63|337.03|0
1645553130000|2022-02-22 18:05:30|339.14|337.54|339.14|337.54|339.34|337.74|339.14|337.54|0
1645553140000|2022-02-22 18:05:40|338.43|336.83|338.13|336.53|338.43|336.83|338.13|336.53|0
1645553150000|2022-02-22 18:05:50|338.33|336.73|338.13|336.53|338.33|336.73|338.13|336.53|0
1645553160000|2022-02-22 18:06:00|338.02|336.42|337.72|336.12|338.02|336.42|337.72|336.12|0
1645553170000|2022-02-22 18:06:10|337.52|335.92|337.32|335.72|337.52|335.92|337.32|335.72|0
1645553180000|2022-02-22 18:06:20|337.52|335.92|337.12|335.52|337.52|335.92|337.12|335.52|0
1645553190000|2022-02-22 18:06:30|337.72|336.12|337.72|336.12|338.13|336.53|337.72|336.12|0
1645553200000|2022-02-22 18:06:40|338.53|336.93|338.53|336.93|338.53|336.93|338.53|336.93|0
1645553210000|2022-02-22 18:06:50|338.73|337.13|338.33|336.73|338.73|337.13|338.13|336.53|0
1645553220000|2022-02-22 18:07:00|337.72|336.12|337.41|335.81|337.72|336.12|337.41|335.81|0
1645553230000|2022-02-22 18:07:10|337.52|335.92|337.11|335.51|337.52|335.92|337.11|335.51|0
1645553240000|2022-02-22 18:07:20|337.41|335.81|337.32|335.72|337.41|335.81|337.21|335.61|0
1645553250000|2022-02-22 18:07:30|337.11|335.51|337.52|335.92|337.52|335.92|337.11|335.51|0
1645553260000|2022-02-22 18:07:40|337.72|336.12|337.41|335.81|337.72|336.12|337.41|335.81|0
1645553270000|2022-02-22 18:07:50|337.11|335.51|336.51|334.91|337.11|335.51|336.51|334.91|0
1645553280000|2022-02-22 18:08:00|336.71|335.11|337.11|335.51|337.21|335.61|336.51|334.91|0
1645553290000|2022-02-22 18:08:10|337.32|335.72|337.92|336.32|337.92|336.32|336.91|335.31|0
1645553300000|2022-02-22 18:08:20|338.73|337.13|339.34|337.74|339.95|338.35|338.73|337.13|0
1645553310000|2022-02-22 18:08:30|339.95|338.35|339.75|338.15|340.96|339.36|339.75|338.15|0
1645553320000|2022-02-22 18:08:40|339.95|338.35|339.34|337.74|339.95|338.35|339.34|337.74|0
1645553330000|2022-02-22 18:08:50|339.54|337.94|340.65|339.05|340.76|339.16|339.54|337.94|0
1645553340000|2022-02-22 18:09:00|340.56|338.96|339.34|337.74|340.56|338.96|339.34|337.74|0
1645553350000|2022-02-22 18:09:10|338.73|337.13|338.73|337.13|338.93|337.33|338.73|337.13|0
1645553360000|2022-02-22 18:09:20|338.42|336.82|338.33|336.73|338.42|336.82|338.33|336.73|0
1645553370000|2022-02-22 18:09:30|338.42|336.82|338.63|337.03|338.63|337.03|338.42|336.82|0
1645553380000|2022-02-22 18:09:40|338.73|337.13|338.63|337.03|338.73|337.13|338.53|336.93|0
1645553390000|2022-02-22 18:09:50|338.73|337.13|339.54|337.94|339.74|338.14|338.73|337.13|0
1645553400000|2022-02-22 18:10:00|339.64|338.04|340.96|339.36|340.96|339.36|339.64|338.04|0
1645553410000|2022-02-22 18:10:10|341.57|339.97|341.57|339.97|341.77|340.17|341.57|339.97|0
1645553420000|2022-02-22 18:10:20|342.59|340.99|342.59|340.99|342.59|340.99|342.38|340.78|0
1645553430000|2022-02-22 18:10:30|343.2|341.6|342.59|340.99|343.2|341.6|342.59|340.99|0
1645553440000|2022-02-22 18:10:40|342.99|341.39|342.79|341.19|342.99|341.39|342.18|340.58|0
1645553450000|2022-02-22 18:10:50|342.59|340.99|342.07|340.47|342.59|340.99|342.07|340.47|0
1645553460000|2022-02-22 18:11:00|341.67|340.07|341.77|340.17|341.98|340.38|341.37|339.77|0
1645553470000|2022-02-22 18:11:10|340.96|339.36|339.94|338.34|341.37|339.77|339.94|338.34|0
1645553480000|2022-02-22 18:11:20|339.74|338.14|340.96|339.36|340.96|339.36|339.74|338.14|0
1645553490000|2022-02-22 18:11:30|340.76|339.16|340.76|339.16|341.16|339.56|340.55|338.95|0
1645553500000|2022-02-22 18:11:40|340.35|338.75|340.55|338.95|340.55|338.95|340.15|338.55|0
1645553510000|2022-02-22 18:11:50|340.35|338.75|340.55|338.95|340.55|338.95|340.35|338.75|0
1645553520000|2022-02-22 18:12:00|340.35|338.75|339.94|338.34|340.35|338.75|339.94|338.34|0
1645553530000|2022-02-22 18:12:10|340.35|338.75|340.15|338.55|340.55|338.95|340.15|338.55|0
1645553540000|2022-02-22 18:12:20|341.16|339.56|341.16|339.56|341.16|339.56|341.16|339.56|0
1645553550000|2022-02-22 18:12:30|340.96|339.36|341.57|339.97|341.57|339.97|340.96|339.36|0
1645553560000|2022-02-22 18:12:40|341.46|339.86|341.97|340.37|342.18|340.58|341.46|339.86|0
1645553570000|2022-02-22 18:12:50|342.18|340.58|342.07|340.47|342.58|340.98|342.07|340.47|0
1645553580000|2022-02-22 18:13:00|342.58|340.98|342.38|340.78|342.79|341.19|342.27|340.67|0
1645553590000|2022-02-22 18:13:10|342.58|340.98|342.79|341.19|342.99|341.39|342.58|340.98|0
1645553600000|2022-02-22 18:13:20|342.58|340.98|342.18|340.58|342.58|340.98|341.97|340.37|0
1645553610000|2022-02-22 18:13:30|341.97|340.37|341.77|340.17|341.97|340.37|341.57|339.97|0
1645553620000|2022-02-22 18:13:40|341.97|340.37|341.57|339.97|341.97|340.37|341.57|339.97|0
1645553630000|2022-02-22 18:13:50|341.77|340.17|341.36|339.76|341.77|340.17|341.36|339.76|0
1645553640000|2022-02-22 18:14:00|341.16|339.56|341.16|339.56|341.16|339.56|341.05|339.45|0
1645553650000|2022-02-22 18:14:10|340.96|339.36|340.44|338.84|340.96|339.36|340.44|338.84|0
1645553660000|2022-02-22 18:14:20|340.75|339.15|340.75|339.15|340.75|339.15|340.55|338.95|0
1645553670000|2022-02-22 18:14:30|340.35|338.75|340.35|338.75|340.44|338.84|340.24|338.64|0
1645553680000|2022-02-22 18:14:40|340.24|338.64|340.14|338.54|340.35|338.75|340.14|338.54|0
1645553690000|2022-02-22 18:14:50|339.74|338.14|339.74|338.14|339.94|338.34|339.74|338.14|0
1645553700000|2022-02-22 18:15:00|339.94|338.34|338.52|336.92|339.94|338.34|338.52|336.92|0
1645553710000|2022-02-22 18:15:10|338.32|336.72|337.91|336.31|338.32|336.72|337.91|336.31|0
1645553720000|2022-02-22 18:15:20|337.71|336.11|337.71|336.11|337.71|336.11|337.71|336.11|0
1645553730000|2022-02-22 18:15:30|337.91|336.31|337.91|336.31|338.32|336.72|337.91|336.31|0
1645553740000|2022-02-22 18:15:40|337.71|336.11|336.9|335.3|337.71|336.11|336.9|335.3|0
1645553750000|2022-02-22 18:15:50|336.5|334.9|336.29|334.69|336.5|334.9|336.19|334.59|0
1645553760000|2022-02-22 18:16:00|336.5|334.9|335.49|333.89|336.5|334.9|335.49|333.89|0
1645553770000|2022-02-22 18:16:10|335.08|333.48|334.68|333.08|335.08|333.48|334.68|333.08|0
1645553780000|2022-02-22 18:16:20|334.77|333.17|334.27|332.67|334.77|333.17|334.07|332.47|0
1645553790000|2022-02-22 18:16:30|334.07|332.47|334.07|332.47|334.07|332.47|333.87|332.27|0
1645553800000|2022-02-22 18:16:40|333.47|331.87|332.16|330.56|333.47|331.87|332.06|330.46|0
1645553810000|2022-02-22 18:16:50|331.86|330.26|330.25|328.65|331.86|330.26|330.25|328.65|0
1645553820000|2022-02-22 18:17:00|329.34|327.74|330.05|328.45|330.05|328.45|329.34|327.74|0
1645553830000|2022-02-22 18:17:10|330.25|328.65|330.05|328.45|330.25|328.65|329.65|328.05|0
1645553840000|2022-02-22 18:17:20|330.55|328.95|330.85|329.25|330.85|329.25|330.45|328.85|0
1645553850000|2022-02-22 18:17:30|331.05|329.45|331.66|330.06|331.66|330.06|331.05|329.45|0
1645553860000|2022-02-22 18:17:40|331.45|329.85|331.86|330.26|332.06|330.46|331.45|329.85|0
1645553870000|2022-02-22 18:17:50|332.26|330.66|331.86|330.26|332.26|330.66|331.86|330.26|0
1645553880000|2022-02-22 18:18:00|331.25|329.65|332.06|330.46|332.06|330.46|330.65|329.05|0
1645553890000|2022-02-22 18:18:10|332.26|330.66|332.26|330.66|332.46|330.86|332.15|330.55|0
1645553900000|2022-02-22 18:18:20|332.06|330.46|332.06|330.46|332.26|330.66|331.86|330.26|0
1645553910000|2022-02-22 18:18:30|331.86|330.26|331.85|330.25|331.86|330.26|331.65|330.05|0
1645553920000|2022-02-22 18:18:40|331.45|329.85|331.25|329.65|331.45|329.85|331.25|329.65|0
1645553930000|2022-02-22 18:18:50|331.45|329.85|331.25|329.65|331.45|329.85|331.05|329.45|0
1645553940000|2022-02-22 18:19:00|331.45|329.85|331.85|330.25|332.26|330.66|331.45|329.85|0
1645553950000|2022-02-22 18:19:10|332.06|330.46|332.26|330.66|332.26|330.66|332.06|330.46|0
1645553960000|2022-02-22 18:19:20|332.46|330.86|332.35|330.75|332.66|331.06|332.35|330.75|0
1645553970000|2022-02-22 18:19:30|332.26|330.66|331.85|330.25|332.26|330.66|331.85|330.25|0
1645553980000|2022-02-22 18:19:40|331.45|329.85|331.25|329.65|331.65|330.05|331.25|329.65|0
1645553990000|2022-02-22 18:19:50|330.85|329.25|331.05|329.45|331.05|329.45|330.65|329.05|0
1645554000000|2022-02-22 18:20:00|331.15|329.55|330.85|329.25|331.15|329.55|330.85|329.25|0
1645554010000|2022-02-22 18:20:10|330.74|329.14|332.05|330.45|332.05|330.45|330.74|329.14|0
1645554020000|2022-02-22 18:20:20|332.66|331.06|332.05|330.45|332.66|331.06|332.05|330.45|0
1645554030000|2022-02-22 18:20:30|331.85|330.25|332.25|330.65|332.25|330.65|331.85|330.25|0
1645554040000|2022-02-22 18:20:40|332.05|330.45|332.46|330.86|332.46|330.86|332.05|330.45|0
1645554050000|2022-02-22 18:20:50|332.45|330.85|332.25|330.65|332.45|330.85|332.25|330.65|0
1645554060000|2022-02-22 18:21:00|331.85|330.25|332.86|331.26|332.86|331.26|331.85|330.25|0
1645554070000|2022-02-22 18:21:10|332.95|331.35|332.05|330.45|333.06|331.46|332.05|330.45|0
1645554080000|2022-02-22 18:21:20|331.95|330.35|332.66|331.06|332.66|331.06|331.95|330.35|0
1645554090000|2022-02-22 18:21:30|332.75|331.15|333.26|331.66|333.26|331.66|332.55|330.95|0
1645554100000|2022-02-22 18:21:40|333.66|332.06|333.86|332.26|333.86|332.26|333.46|331.86|0
1645554110000|2022-02-22 18:21:50|333.66|332.06|333.86|332.26|333.86|332.26|333.66|332.06|0
1645554120000|2022-02-22 18:22:00|334.06|332.46|334.27|332.67|334.47|332.87|333.86|332.26|0
1645554130000|2022-02-22 18:22:10|334.06|332.46|334.47|332.87|334.47|332.87|334.06|332.46|0
1645554140000|2022-02-22 18:22:20|334.67|333.07|334.47|332.87|335.07|333.47|334.47|332.87|0
1645554150000|2022-02-22 18:22:30|334.27|332.67|333.86|332.26|334.27|332.67|333.86|332.26|0
1645554160000|2022-02-22 18:22:40|333.66|332.06|333.86|332.26|334.06|332.46|333.66|332.06|0
1645554170000|2022-02-22 18:22:50|334.06|332.46|334.06|332.46|334.26|332.66|333.86|332.26|0
1645554180000|2022-02-22 18:23:00|334.26|332.66|335.68|334.08|335.68|334.08|334.16|332.56|0
1645554190000|2022-02-22 18:23:10|335.27|333.67|335.68|334.08|335.68|334.08|335.27|333.67|0
1645554200000|2022-02-22 18:23:20|335.88|334.28|335.27|333.67|335.88|334.28|335.27|333.67|0
1645554210000|2022-02-22 18:23:30|335.17|333.57|334.47|332.87|335.17|333.57|334.47|332.87|0
1645554220000|2022-02-22 18:23:40|334.56|332.96|334.56|332.96|334.87|333.27|334.56|332.96|0
1645554230000|2022-02-22 18:23:50|334.26|332.66|333.26|331.66|334.26|332.66|333.26|331.66|0
1645554240000|2022-02-22 18:24:00|333.05|331.45|333.46|331.86|333.96|332.36|333.05|331.45|0
1645554250000|2022-02-22 18:24:10|333.26|331.66|334.06|332.46|334.06|332.46|333.26|331.66|0
1645554260000|2022-02-22 18:24:20|333.66|332.06|333.66|332.06|333.75|332.15|333.66|332.06|0
1645554270000|2022-02-22 18:24:30|334.26|332.66|334.46|332.86|334.87|333.27|334.26|332.66|0
1645554280000|2022-02-22 18:24:40|334.67|333.07|335.27|333.67|335.27|333.67|334.26|332.66|0
1645554290000|2022-02-22 18:24:50|334.96|333.36|334.56|332.96|335.07|333.47|334.56|332.96|0
1645554300000|2022-02-22 18:25:00|334.26|332.66|334.46|332.86|334.66|333.06|334.06|332.46|0
1645554310000|2022-02-22 18:25:10|335.07|333.47|334.87|333.27|335.07|333.47|334.87|333.27|0
1645554320000|2022-02-22 18:25:20|334.46|332.86|333.66|332.06|334.46|332.86|333.66|332.06|0
1645554330000|2022-02-22 18:25:30|333.45|331.85|333.05|331.45|333.66|332.06|333.05|331.45|0
1645554340000|2022-02-22 18:25:40|333.25|331.65|333.25|331.65|333.55|331.95|333.25|331.65|0
1645554350000|2022-02-22 18:25:50|333.05|331.45|333.25|331.65|333.25|331.65|333.05|331.45|0
1645554360000|2022-02-22 18:26:00|332.95|331.35|333.86|332.26|333.86|332.26|332.95|331.35|0
1645554370000|2022-02-22 18:26:10|334.06|332.46|333.66|332.06|334.26|332.66|333.15|331.55|0
1645554380000|2022-02-22 18:26:20|333.65|332.05|334.15|332.55|334.26|332.66|333.65|332.05|0
1645554390000|2022-02-22 18:26:30|333.65|332.05|333.45|331.85|333.65|332.05|333.45|331.85|0
1645554400000|2022-02-22 18:26:40|333.75|332.15|333.45|331.85|333.75|332.15|333.25|331.65|0
1645554410000|2022-02-22 18:26:50|333.86|332.26|333.65|332.05|333.86|332.26|333.65|332.05|0
1645554420000|2022-02-22 18:27:00|333.45|331.85|333.65|332.05|333.65|332.05|333.25|331.65|0
1645554430000|2022-02-22 18:27:10|333.25|331.65|333.25|331.65|333.45|331.85|333.25|331.65|0
1645554440000|2022-02-22 18:27:20|333.65|332.05|333.65|332.05|333.65|332.05|333.05|331.45|0
1645554450000|2022-02-22 18:27:30|333.45|331.85|333.65|332.05|333.85|332.25|333.45|331.85|0
1645554460000|2022-02-22 18:27:40|333.85|332.25|333.25|331.65|333.85|332.25|333.25|331.65|0
1645554470000|2022-02-22 18:27:50|332.44|330.84|332.65|331.05|332.65|331.05|332.44|330.84|0
1645554480000|2022-02-22 18:28:00|332.44|330.84|332.94|331.34|333.45|331.85|332.44|330.84|0
1645554490000|2022-02-22 18:28:10|333.25|331.65|333.65|332.05|334.06|332.46|333.25|331.65|0
1645554500000|2022-02-22 18:28:20|333.25|331.65|332.85|331.25|333.25|331.65|332.65|331.05|0
1645554510000|2022-02-22 18:28:30|332.44|330.84|332.44|330.84|332.64|331.04|332.44|330.84|0
1645554520000|2022-02-22 18:28:40|332.64|331.04|332.04|330.44|332.64|331.04|332.04|330.44|0
1645554530000|2022-02-22 18:28:50|332.24|330.64|332.24|330.64|332.24|330.64|332.24|330.64|0
1645554540000|2022-02-22 18:29:00|332.64|331.04|333.45|331.85|333.45|331.85|332.64|331.04|0
1645554550000|2022-02-22 18:29:10|333.65|332.05|333.45|331.85|333.65|332.05|333.45|331.85|0
1645554560000|2022-02-22 18:29:20|333.34|331.74|333.05|331.45|333.55|331.95|333.05|331.45|0
1645554570000|2022-02-22 18:29:30|332.84|331.24|333.65|332.05|333.65|332.05|332.84|331.24|0
1645554580000|2022-02-22 18:29:40|333.05|331.45|333.05|331.45|333.05|331.45|332.84|331.24|0
1645554590000|2022-02-22 18:29:50|333.65|332.05|334.05|332.45|334.05|332.45|333.65|332.05|0
1645554600000|2022-02-22 18:30:00|333.65|332.05|333.85|332.25|334.46|332.86|333.65|332.05|0
1645554610000|2022-02-22 18:30:10|333.25|331.65|333.25|331.65|333.45|331.85|333.25|331.65|0
1645554620000|2022-02-22 18:30:20|332.04|330.44|332.24|330.64|332.44|330.84|332.04|330.44|0
1645554630000|2022-02-22 18:30:30|331.84|330.24|333.04|331.44|333.04|331.44|331.84|330.24|0
1645554640000|2022-02-22 18:30:40|334.05|332.45|335.06|333.46|335.67|334.07|334.05|332.45|0
1645554650000|2022-02-22 18:30:50|335.26|333.66|333.85|332.25|335.67|334.07|333.85|332.25|0
1645554660000|2022-02-22 18:31:00|333.65|332.05|333.24|331.64|333.65|332.05|333.04|331.44|0
1645554670000|2022-02-22 18:31:10|333.45|331.85|334.86|333.26|334.86|333.26|333.45|331.85|0
1645554680000|2022-02-22 18:31:20|335.06|333.46|335.06|333.46|335.87|334.27|334.95|333.35|0
1645554690000|2022-02-22 18:31:30|335.26|333.66|335.66|334.06|335.87|334.27|335.26|333.66|0
1645554700000|2022-02-22 18:31:40|335.96|334.36|334.86|333.26|335.96|334.36|334.75|333.15|0
1645554710000|2022-02-22 18:31:50|334.65|333.05|335.06|333.46|335.06|333.46|334.65|333.05|0
1645554720000|2022-02-22 18:32:00|334.86|333.26|335.26|333.66|335.26|333.66|334.65|333.05|0
1645554730000|2022-02-22 18:32:10|335.46|333.86|334.25|332.65|335.46|333.86|334.25|332.65|0
1645554740000|2022-02-22 18:32:20|333.94|332.34|333.85|332.25|333.94|332.34|333.85|332.25|0
1645554750000|2022-02-22 18:32:30|334.05|332.45|335.06|333.46|335.06|333.46|334.05|332.45|0
1645554760000|2022-02-22 18:32:40|334.86|333.26|335.26|333.66|335.26|333.66|334.86|333.26|0
1645554770000|2022-02-22 18:32:50|335.46|333.86|335.46|333.86|335.46|333.86|335.46|333.86|0
1645554780000|2022-02-22 18:33:00|335.26|333.66|335.46|333.86|335.86|334.26|335.26|333.66|0
1645554790000|2022-02-22 18:33:10|334.85|333.25|334.85|333.25|334.85|333.25|334.85|333.25|0
1645554800000|2022-02-22 18:33:20|334.65|333.05|335.26|333.66|335.26|333.66|334.25|332.65|0
1645554810000|2022-02-22 18:33:30|335.06|333.46|334.85|333.25|335.46|333.86|334.85|333.25|0
1645554820000|2022-02-22 18:33:40|334.65|333.05|334.85|333.25|334.85|333.25|334.55|332.95|0
1645554830000|2022-02-22 18:33:50|334.45|332.85|334.65|333.05|334.65|333.05|334.45|332.85|0
1645554840000|2022-02-22 18:34:00|335.06|333.46|336.67|335.07|336.67|335.07|335.06|333.46|0
1645554850000|2022-02-22 18:34:10|336.16|334.56|335.05|333.45|336.27|334.67|335.05|333.45|0
1645554860000|2022-02-22 18:34:20|335.26|333.66|334.85|333.25|335.26|333.66|334.65|333.05|0
1645554870000|2022-02-22 18:34:30|335.05|333.45|335.26|333.66|335.26|333.66|335.05|333.45|0
1645554880000|2022-02-22 18:34:40|335.66|334.06|336.27|334.67|336.27|334.67|335.66|334.06|0
1645554890000|2022-02-22 18:34:50|335.66|334.06|335.05|333.45|335.66|334.06|335.05|333.45|0
1645554900000|2022-02-22 18:35:00|335.26|333.66|333.64|332.04|335.26|333.66|333.64|332.04|0
1645554910000|2022-02-22 18:35:10|333.24|331.64|333.13|331.53|333.24|331.64|332.63|331.03|0
1645554920000|2022-02-22 18:35:20|332.73|331.13|332.63|331.03|332.84|331.24|332.63|331.03|0
1645554930000|2022-02-22 18:35:30|333.24|331.64|333.64|332.04|333.64|332.04|333.24|331.64|0
1645554940000|2022-02-22 18:35:40|333.84|332.24|333.24|331.64|333.84|332.24|333.24|331.64|0
1645554950000|2022-02-22 18:35:50|333.84|332.24|333.54|331.94|333.84|332.24|333.54|331.94|0
1645554960000|2022-02-22 18:36:00|333.24|331.64|332.23|330.63|333.24|331.64|332.23|330.63|0
1645554970000|2022-02-22 18:36:10|332.63|331.03|333.24|331.64|333.64|332.04|332.63|331.03|0
1645554980000|2022-02-22 18:36:20|333.04|331.44|332.43|330.83|333.04|331.44|332.23|330.63|0
1645554990000|2022-02-22 18:36:30|332.23|330.63|332.33|330.73|332.63|331.03|332.23|330.63|0
1645555000000|2022-02-22 18:36:40|332.63|331.03|332.83|331.23|332.83|331.23|332.63|331.03|0
1645555010000|2022-02-22 18:36:50|332.43|330.83|332.63|331.03|332.63|331.03|332.43|330.83|0
1645555020000|2022-02-22 18:37:00|332.43|330.83|332.43|330.83|332.43|330.83|332.43|330.83|0
1645555030000|2022-02-22 18:37:10|332.63|331.03|331.02|329.42|332.63|331.03|331.02|329.42|0
1645555040000|2022-02-22 18:37:20|331.22|329.62|332.43|330.83|332.43|330.83|331.22|329.62|0
1645555050000|2022-02-22 18:37:30|333.24|331.64|333.64|332.04|333.64|332.04|333.24|331.64|0
1645555060000|2022-02-22 18:37:40|333.44|331.84|333.24|331.64|333.44|331.84|333.24|331.64|0
1645555070000|2022-02-22 18:37:50|332.63|331.03|332.43|330.83|332.63|331.03|332.43|330.83|0
1645555080000|2022-02-22 18:38:00|332.23|330.63|333.03|331.43|333.03|331.43|332.23|330.63|0
1645555090000|2022-02-22 18:38:10|333.23|331.63|331.83|330.23|333.23|331.63|331.83|330.23|0
1645555100000|2022-02-22 18:38:20|332.03|330.43|331.62|330.02|332.03|330.43|331.62|330.02|0
1645555110000|2022-02-22 18:38:30|331.42|329.82|330.92|329.32|331.42|329.82|330.92|329.32|0
1645555120000|2022-02-22 18:38:40|331.42|329.82|331.22|329.62|331.42|329.82|331.22|329.62|0
1645555130000|2022-02-22 18:38:50|331.02|329.42|331.02|329.42|331.22|329.62|331.02|329.42|0
1645555140000|2022-02-22 18:39:00|330.92|329.32|331.02|329.42|331.22|329.62|330.92|329.32|0
1645555150000|2022-02-22 18:39:10|331.22|329.62|330.22|328.62|331.22|329.62|330.22|328.62|0
1645555160000|2022-02-22 18:39:20|330.62|329.02|330.22|328.62|330.62|329.02|330.02|328.42|0
1645555170000|2022-02-22 18:39:30|330.42|328.82|330.02|328.42|330.62|329.02|330.02|328.42|0
1645555180000|2022-02-22 18:39:40|330.22|328.62|329.21|327.61|330.22|328.62|329.21|327.61|0
1645555190000|2022-02-22 18:39:50|329.61|328.01|330.42|328.82|330.42|328.82|329.41|327.81|0
1645555200000|2022-02-22 18:40:00|330.82|329.22|330.62|329.02|331.42|329.82|330.62|329.02|0
1645555210000|2022-02-22 18:40:10|330.51|328.91|331.82|330.22|332.23|330.63|330.51|328.91|0
1645555220000|2022-02-22 18:40:20|331.62|330.02|332.22|330.62|332.22|330.62|331.42|329.82|0
1645555230000|2022-02-22 18:40:30|332.43|330.83|332.83|331.23|333.03|331.43|332.43|330.83|0
1645555240000|2022-02-22 18:40:40|332.63|331.03|332.83|331.23|332.83|331.23|332.43|330.83|0
1645555250000|2022-02-22 18:40:50|333.03|331.43|332.63|331.03|333.03|331.43|332.63|331.03|0
1645555260000|2022-02-22 18:41:00|333.23|331.63|333.33|331.73|333.43|331.83|333.23|331.63|0
1645555270000|2022-02-22 18:41:10|333.23|331.63|332.83|331.23|333.23|331.63|332.83|331.23|0
1645555280000|2022-02-22 18:41:20|332.42|330.82|332.02|330.42|332.42|330.82|332.02|330.42|0
1645555290000|2022-02-22 18:41:30|332.22|330.62|332.12|330.52|332.22|330.62|332.02|330.42|0
1645555300000|2022-02-22 18:41:40|331.92|330.32|330.21|328.61|331.92|330.32|330.21|328.61|0
1645555310000|2022-02-22 18:41:50|329.61|328.01|329.01|327.41|329.61|328.01|329.01|327.41|0
1645555320000|2022-02-22 18:42:00|329.21|327.61|327.81|326.21|329.21|327.61|327.81|326.21|0
1645555330000|2022-02-22 18:42:10|327.41|325.81|328.01|326.41|328.01|326.41|327.41|325.81|0
1645555340000|2022-02-22 18:42:20|328.1|326.5|328.41|326.81|328.41|326.81|328.1|326.5|0
1645555350000|2022-02-22 18:42:30|328.61|327.01|328.21|326.61|328.61|327.01|328.21|326.61|0
1645555360000|2022-02-22 18:42:40|327.81|326.21|327.9|326.3|327.9|326.3|327.61|326.01|0
1645555370000|2022-02-22 18:42:50|327.61|326.01|328.3|326.7|328.41|326.81|327.61|326.01|0
1645555380000|2022-02-22 18:43:00|328.21|326.61|328.01|326.41|328.41|326.81|328.01|326.41|0
1645555390000|2022-02-22 18:43:10|327.81|326.21|327.5|325.9|328.01|326.41|327.41|325.81|0
1645555400000|2022-02-22 18:43:20|327.81|326.21|327.01|325.41|327.81|326.21|327.01|325.41|0
1645555410000|2022-02-22 18:43:30|326.81|325.21|327.41|325.81|327.41|325.81|326.81|325.21|0
1645555420000|2022-02-22 18:43:40|327.01|325.41|327.21|325.61|327.41|325.81|327.01|325.41|0
1645555430000|2022-02-22 18:43:50|326.81|325.21|326.21|324.61|326.81|325.21|326.01|324.41|0
1645555440000|2022-02-22 18:44:00|326.41|324.81|326.81|325.21|326.81|325.21|326.21|324.61|0
1645555450000|2022-02-22 18:44:10|326.41|324.81|326.6|325|326.6|325|326.01|324.41|0
1645555460000|2022-02-22 18:44:20|326.8|325.2|327.1|325.5|327.4|325.8|326.8|325.2|0
1645555470000|2022-02-22 18:44:30|326.7|325.1|326.2|324.6|326.8|325.2|326.2|324.6|0
1645555480000|2022-02-22 18:44:40|326.01|324.41|326.2|324.6|326.4|324.8|326.01|324.41|0
1645555490000|2022-02-22 18:44:50|326.4|324.8|326.6|325|326.6|325|326.2|324.6|0
1645555500000|2022-02-22 18:45:00|326.2|324.6|325.8|324.2|326.2|324.6|325.8|324.2|0
1645555510000|2022-02-22 18:45:10|325.41|323.81|325.21|323.61|325.41|323.81|325.21|323.61|0
1645555520000|2022-02-22 18:45:20|324.81|323.21|324.61|323.01|324.81|323.21|324.01|322.41|0
1645555530000|2022-02-22 18:45:30|324.81|323.21|324.81|323.21|324.81|323.21|324.61|323.01|0
1645555540000|2022-02-22 18:45:40|325.01|323.41|325.2|323.6|325.2|323.6|325.01|323.41|0
1645555550000|2022-02-22 18:45:50|325.4|323.8|325.6|324|325.6|324|325.01|323.41|0
1645555560000|2022-02-22 18:46:00|325.7|324.1|326.3|324.7|326.8|325.2|325.7|324.1|0
1645555570000|2022-02-22 18:46:10|326.4|324.8|325.4|323.8|326.4|324.8|325.4|323.8|0
1645555580000|2022-02-22 18:46:20|325.6|324|326.2|324.6|326.2|324.6|325.5|323.9|0
1645555590000|2022-02-22 18:46:30|326.6|325|326.8|325.2|326.8|325.2|326.6|325|0
1645555600000|2022-02-22 18:46:40|326.6|325|327|325.4|327|325.4|326.6|325|0
1645555610000|2022-02-22 18:46:50|327.6|326|326.4|324.8|327.6|326|326.2|324.6|0
1645555620000|2022-02-22 18:47:00|327.4|325.8|326.6|325|327.4|325.8|326.6|325|0
1645555630000|2022-02-22 18:47:10|326.4|324.8|326|324.4|326.4|324.8|326|324.4|0
1645555640000|2022-02-22 18:47:20|325.8|324.2|325.6|324|326|324.4|325.6|324|0
1645555650000|2022-02-22 18:47:30|325.8|324.2|325.5|323.9|325.8|324.2|325.5|323.9|0
1645555660000|2022-02-22 18:47:40|325.4|323.8|325.2|323.6|325.4|323.8|324.8|323.2|0
1645555670000|2022-02-22 18:47:50|325.1|323.5|325|323.4|325.1|323.5|324.8|323.2|0
1645555680000|2022-02-22 18:48:00|324.6|323|324.01|322.41|324.6|323|323.81|322.21|0
1645555690000|2022-02-22 18:48:10|324.2|322.6|323.81|322.21|324.2|322.6|323.81|322.21|0
1645555700000|2022-02-22 18:48:20|323.61|322.01|323.61|322.01|323.7|322.1|323.61|322.01|0
1645555710000|2022-02-22 18:48:30|323.41|321.81|323.81|322.21|323.81|322.21|323.21|321.61|0
1645555720000|2022-02-22 18:48:40|323.41|321.81|323.81|322.21|323.81|322.21|323.41|321.81|0
1645555730000|2022-02-22 18:48:50|323.61|322.01|323.61|322.01|323.61|322.01|323.01|321.41|0
1645555740000|2022-02-22 18:49:00|323.41|321.81|323.01|321.41|323.41|321.81|323.01|321.41|0
1645555750000|2022-02-22 18:49:10|323.21|321.61|323.21|321.61|323.41|321.81|323.21|321.61|0
1645555760000|2022-02-22 18:49:20|323.01|321.41|322.81|321.21|323.01|321.41|322.61|321.01|0
1645555770000|2022-02-22 18:49:30|323.41|321.81|323.8|322.2|323.8|322.2|323.41|321.81|0
1645555780000|2022-02-22 18:49:40|323.41|321.81|323.6|322|323.6|322|323.41|321.81|0
1645555790000|2022-02-22 18:49:50|323.5|321.9|322.81|321.21|323.5|321.9|322.81|321.21|0
1645555800000|2022-02-22 18:50:00|323.01|321.41|322.41|320.81|323.01|321.41|322.41|320.81|0
1645555810000|2022-02-22 18:50:10|322.21|320.61|323.21|321.61|323.21|321.61|322.21|320.61|0
1645555820000|2022-02-22 18:50:20|323.01|321.41|323.21|321.61|323.21|321.61|323.01|321.41|0
1645555830000|2022-02-22 18:50:30|323.4|321.8|322.41|320.81|323.4|321.8|322.41|320.81|0
1645555840000|2022-02-22 18:50:40|322.21|320.61|322.01|320.41|322.21|320.61|321.81|320.21|0
1645555850000|2022-02-22 18:50:50|321.81|320.21|322.21|320.61|322.21|320.61|321.81|320.21|0
1645555860000|2022-02-22 18:51:00|322.01|320.41|322.41|320.81|322.41|320.81|322.01|320.41|0
1645555870000|2022-02-22 18:51:10|322.61|321.01|322.01|320.41|322.61|321.01|322.01|320.41|0
1645555880000|2022-02-22 18:51:20|321.81|320.21|322.41|320.81|322.41|320.81|321.81|320.21|0
1645555890000|2022-02-22 18:51:30|322.01|320.41|321.61|320.01|322.21|320.61|321.61|320.01|0
1645555900000|2022-02-22 18:51:40|321.22|319.62|321.61|320.01|321.81|320.21|321.22|319.62|0
1645555910000|2022-02-22 18:51:50|321.41|319.81|321.41|319.81|321.41|319.81|321.22|319.62|0
1645555920000|2022-02-22 18:52:00|321.21|319.61|319.19|317.59|321.21|319.61|319.19|317.59|0
1645555930000|2022-02-22 18:52:10|323.87|322.27|324.07|322.47|324.07|322.47|323.67|322.07|0
1645555940000|2022-02-22 18:52:20|323.87|322.27|323.87|322.27|324.07|322.47|323.87|322.27|0
1645555950000|2022-02-22 18:52:30|324.46|322.86|324.66|323.06|324.66|323.06|324.46|322.86|0
1645555960000|2022-02-22 18:52:40|324.46|322.86|323.87|322.27|324.46|322.86|323.87|322.27|0
1645555970000|2022-02-22 18:52:50|323.67|322.07|324.07|322.47|324.07|322.47|323.67|322.07|0
1645555980000|2022-02-22 18:53:00|324.26|322.66|324.66|323.06|325.45|323.85|323.87|322.27|0
1645555990000|2022-02-22 18:53:10|324.46|322.86|323.09|321.49|324.46|322.86|323.09|321.49|0
1645556000000|2022-02-22 18:53:20|323.28|321.68|323.09|321.49|323.28|321.68|322.98|321.38|0
1645556010000|2022-02-22 18:53:30|322.89|321.29|323.09|321.49|323.28|321.68|322.89|321.29|0
1645556020000|2022-02-22 18:53:40|322.89|321.29|322.49|320.89|323.09|321.49|322.49|320.89|0
1645556030000|2022-02-22 18:53:50|322.29|320.69|322.1|320.5|322.29|320.69|322.1|320.5|0
1645556040000|2022-02-22 18:54:00|321.9|320.3|321.11|319.51|321.9|320.3|321.11|319.51|0
1645556050000|2022-02-22 18:54:10|320.91|319.31|320.12|318.52|320.91|319.31|320.12|318.52|0
1645556060000|2022-02-22 18:54:20|319.82|318.22|319.33|317.73|319.82|318.22|319.13|317.53|0
1645556070000|2022-02-22 18:54:30|319.72|318.12|319.53|317.93|319.92|318.32|319.33|317.73|0
1645556080000|2022-02-22 18:54:40|319.33|317.73|319.72|318.12|319.72|318.12|319.33|317.73|0
1645556090000|2022-02-22 18:54:50|319.53|317.93|318.94|317.34|319.53|317.93|318.94|317.34|0
1645556100000|2022-02-22 18:55:00|319.53|317.93|319.53|317.93|320.12|318.52|319.53|317.93|0
1645556110000|2022-02-22 18:55:10|320.32|318.72|320.71|319.11|320.91|319.31|320.12|318.52|0
1645556120000|2022-02-22 18:55:20|320.51|318.91|320.51|318.91|320.51|318.91|320.51|318.91|0
1645556130000|2022-02-22 18:55:30|320.32|318.72|319.72|318.12|320.32|318.72|319.53|317.93|0
1645556140000|2022-02-22 18:55:40|320.91|319.31|321.1|319.5|321.1|319.5|320.91|319.31|0
1645556150000|2022-02-22 18:55:50|320.71|319.11|321.5|319.9|321.9|320.3|320.71|319.11|0
1645556160000|2022-02-22 18:56:00|320.91|319.31|320.51|318.91|320.91|319.31|320.31|318.71|0
1645556170000|2022-02-22 18:56:10|320.31|318.71|320.12|318.52|320.71|319.11|320.12|318.52|0
1645556180000|2022-02-22 18:56:20|320.51|318.91|320.51|318.91|320.51|318.91|320.51|318.91|0
1645556190000|2022-02-22 18:56:30|320.31|318.71|319.72|318.12|320.31|318.71|319.72|318.12|0
1645556200000|2022-02-22 18:56:40|320.12|318.52|320.91|319.31|320.91|319.31|320.12|318.52|0
1645556210000|2022-02-22 18:56:50|321.1|319.5|320.31|318.71|321.1|319.5|320.31|318.71|0
1645556220000|2022-02-22 18:57:00|320.51|318.91|320.21|318.61|321.1|319.5|320.21|318.61|0
1645556230000|2022-02-22 18:57:10|319.92|318.32|319.33|317.73|319.92|318.32|319.33|317.73|0
1645556240000|2022-02-22 18:57:20|319.92|318.32|320.11|318.51|320.12|318.52|319.92|318.32|0
1645556250000|2022-02-22 18:57:30|319.72|318.12|319.72|318.12|320.11|318.51|319.72|318.12|0
1645556260000|2022-02-22 18:57:40|319.52|317.92|319.22|317.62|319.72|318.12|319.22|317.62|0
1645556270000|2022-02-22 18:57:50|319.33|317.73|319.33|317.73|319.33|317.73|319.13|317.53|0
1645556280000|2022-02-22 18:58:00|319.72|318.12|319.92|318.32|319.92|318.32|319.72|318.12|0
1645556290000|2022-02-22 18:58:10|320.11|318.51|320.11|318.51|320.31|318.71|320.11|318.51|0
1645556300000|2022-02-22 18:58:20|319.92|318.32|319.72|318.12|320.11|318.51|319.72|318.12|0
1645556310000|2022-02-22 18:58:30|319.13|317.53|318.93|317.33|319.13|317.53|318.93|317.33|0
1645556320000|2022-02-22 18:58:40|318.73|317.13|319.13|317.53|319.13|317.53|318.73|317.13|0
1645556330000|2022-02-22 18:58:50|319.32|317.72|320.11|318.51|320.11|318.51|319.32|317.72|0
1645556340000|2022-02-22 18:59:00|320.31|318.71|320.7|319.1|321.1|319.5|320.31|318.71|0
1645556350000|2022-02-22 18:59:10|320.6|319|320.7|319.1|320.7|319.1|320.6|319|0
1645556360000|2022-02-22 18:59:20|321.1|319.5|321.69|320.09|321.69|320.09|321.1|319.5|0
1645556370000|2022-02-22 18:59:30|322.09|320.49|322.29|320.69|322.48|320.88|321.89|320.29|0
1645556380000|2022-02-22 18:59:40|322.09|320.49|322.09|320.49|322.29|320.69|322.09|320.49|0
1645556390000|2022-02-22 18:59:50|322.28|320.68|322.68|321.08|322.88|321.28|322.28|320.68|0
1645556400000|2022-02-22 19:00:00|322.48|320.88|320.9|319.3|322.48|320.88|320.9|319.3|0
1645556410000|2022-02-22 19:00:10|321.3|319.7|321.3|319.7|322.09|320.49|321.3|319.7|0
1645556420000|2022-02-22 19:00:20|320.51|318.91|318.93|317.33|320.51|318.91|318.93|317.33|0
1645556430000|2022-02-22 19:00:30|318.53|316.93|319.72|318.12|319.72|318.12|318.53|316.93|0
1645556440000|2022-02-22 19:00:40|319.52|317.92|319.72|318.12|320.11|318.51|319.52|317.92|0
1645556450000|2022-02-22 19:00:50|319.91|318.31|320.31|318.71|320.31|318.71|319.72|318.12|0
1645556460000|2022-02-22 19:01:00|319.91|318.31|319.32|317.72|319.91|318.31|319.32|317.72|0
1645556470000|2022-02-22 19:01:10|319.61|318.01|319.32|317.72|319.71|318.11|319.32|317.72|0
1645556480000|2022-02-22 19:01:20|318.73|317.13|319.52|317.92|319.52|317.92|318.73|317.13|0
1645556490000|2022-02-22 19:01:30|319.71|318.11|319.91|318.31|319.91|318.31|319.71|318.11|0
1645556500000|2022-02-22 19:01:40|319.71|318.11|319.12|317.52|319.71|318.11|318.93|317.33|0
1645556510000|2022-02-22 19:01:50|319.32|317.72|318.92|317.32|319.41|317.81|318.92|317.32|0
1645556520000|2022-02-22 19:02:00|319.22|317.62|318.73|317.13|319.22|317.62|318.73|317.13|0
1645556530000|2022-02-22 19:02:10|319.12|317.52|318.92|317.32|319.32|317.72|318.92|317.32|0
1645556540000|2022-02-22 19:02:20|319.52|317.92|319.71|318.11|319.71|318.11|319.52|317.92|0
1645556550000|2022-02-22 19:02:30|319.52|317.92|320.11|318.51|320.11|318.51|319.52|317.92|0
1645556560000|2022-02-22 19:02:40|319.71|318.11|320.3|318.7|320.3|318.7|319.51|317.91|0
1645556570000|2022-02-22 19:02:50|320.7|319.1|320.5|318.9|320.9|319.3|320.5|318.9|0
1645556580000|2022-02-22 19:03:00|320.11|318.51|320.11|318.51|320.11|318.51|320.11|318.51|0
1645556590000|2022-02-22 19:03:10|319.71|318.11|319.32|317.72|319.71|318.11|319.32|317.72|0
1645556600000|2022-02-22 19:03:20|319.91|318.31|319.32|317.72|319.91|318.31|319.32|317.72|0
1645556610000|2022-02-22 19:03:30|318.92|317.32|319.12|317.52|319.91|318.31|318.92|317.32|0
1645556620000|2022-02-22 19:03:40|318.92|317.32|319.12|317.52|319.21|317.61|318.92|317.32|0
1645556630000|2022-02-22 19:03:50|318.82|317.22|318.92|317.32|318.92|317.32|318.72|317.12|0
1645556640000|2022-02-22 19:04:00|319.12|317.52|319.51|317.91|320.1|318.5|319.12|317.52|0
1645556650000|2022-02-22 19:04:10|319.91|318.31|318.72|317.12|320|318.4|318.72|317.12|0
1645556660000|2022-02-22 19:04:20|318.92|317.32|319.32|317.72|319.32|317.72|318.72|317.12|0
1645556670000|2022-02-22 19:04:30|318.92|317.32|319.41|317.81|319.41|317.81|318.72|317.12|0
1645556680000|2022-02-22 19:04:40|319.31|317.71|318.72|317.12|319.51|317.91|318.72|317.12|0
1645556690000|2022-02-22 19:04:50|318.53|316.93|318.72|317.12|318.92|317.32|318.53|316.93|0
1645556700000|2022-02-22 19:05:00|318.53|316.93|319.31|317.71|319.31|317.71|318.53|316.93|0
1645556710000|2022-02-22 19:05:10|318.92|317.32|318.92|317.32|318.92|317.32|318.42|316.82|0
1645556720000|2022-02-22 19:05:20|319.31|317.71|319.31|317.71|319.31|317.71|319.31|317.71|0
1645556730000|2022-02-22 19:05:30|319.12|317.52|319.31|317.71|319.51|317.91|319.12|317.52|0
1645556740000|2022-02-22 19:05:40|318.92|317.32|318.72|317.12|318.92|317.32|318.72|317.12|0
1645556750000|2022-02-22 19:05:50|318.33|316.73|317.15|315.55|318.33|316.73|316.75|315.15|0
1645556760000|2022-02-22 19:06:00|316.36|314.76|317.15|315.55|317.15|315.55|316.16|314.56|0
1645556770000|2022-02-22 19:06:10|316.75|315.15|316.75|315.15|316.95|315.35|316.75|315.15|0
1645556780000|2022-02-22 19:06:20|316.85|315.25|316.36|314.76|316.85|315.25|316.16|314.56|0
1645556790000|2022-02-22 19:06:30|316.16|314.56|317.15|315.55|317.15|315.55|316.16|314.56|0
1645556800000|2022-02-22 19:06:40|317.34|315.74|316.95|315.35|317.74|316.14|316.95|315.35|0
1645556810000|2022-02-22 19:06:50|316.75|315.15|316.56|314.96|316.75|315.15|316.56|314.96|0
1645556820000|2022-02-22 19:07:00|317.15|315.55|317.15|315.55|317.15|315.55|316.95|315.35|0
1645556830000|2022-02-22 19:07:10|316.95|315.35|316.75|315.15|316.95|315.35|316.56|314.96|0
1645556840000|2022-02-22 19:07:20|315.97|314.37|315.97|314.37|316.16|314.56|315.97|314.37|0
1645556850000|2022-02-22 19:07:30|315.77|314.17|315.77|314.17|315.97|314.37|315.77|314.17|0
1645556860000|2022-02-22 19:07:40|315.97|314.37|315.97|314.37|316.16|314.56|315.97|314.37|0
1645556870000|2022-02-22 19:07:50|315.86|314.26|315.96|314.36|315.96|314.36|315.77|314.17|0
1645556880000|2022-02-22 19:08:00|315.77|314.17|314.2|312.6|315.77|314.17|314.2|312.6|0
1645556890000|2022-02-22 19:08:10|314.4|312.8|315.38|313.78|315.38|313.78|314.2|312.6|0
1645556900000|2022-02-22 19:08:20|314.98|313.38|315.38|313.78|315.38|313.78|314.98|313.38|0
1645556910000|2022-02-22 19:08:30|315.18|313.58|315.38|313.78|315.38|313.78|315.18|313.58|0
1645556920000|2022-02-22 19:08:40|315.18|313.58|314.39|312.79|315.18|313.58|314.39|312.79|0
1645556930000|2022-02-22 19:08:50|314.2|312.6|313.81|312.21|314.2|312.6|313.81|312.21|0
1645556940000|2022-02-22 19:09:00|313.61|312.01|314.39|312.79|314.39|312.79|313.61|312.01|0
1645556950000|2022-02-22 19:09:10|314.2|312.6|313.81|312.21|314.2|312.6|313.61|312.01|0
1645556960000|2022-02-22 19:09:20|314|312.4|313.81|312.21|314|312.4|313.41|311.81|0
1645556970000|2022-02-22 19:09:30|314.1|312.5|314.39|312.79|314.39|312.79|313.9|312.3|0
1645556980000|2022-02-22 19:09:40|314|312.4|314|312.4|314.2|312.6|314|312.4|0
1645556990000|2022-02-22 19:09:50|313.9|312.3|314|312.4|314|312.4|313.61|312.01|0
1645557000000|2022-02-22 19:10:00|313.81|312.21|314|312.4|314.49|312.89|313.81|312.21|0
1645557010000|2022-02-22 19:10:10|313.9|312.3|313.22|311.62|313.9|312.3|313.22|311.62|0
1645557020000|2022-02-22 19:10:20|313.41|311.81|313.02|311.42|313.41|311.81|313.02|311.42|0
1645557030000|2022-02-22 19:10:30|313.22|311.62|312.72|311.12|313.22|311.62|312.72|311.12|0
1645557040000|2022-02-22 19:10:40|312.63|311.03|312.24|310.64|312.63|311.03|312.24|310.64|0
1645557050000|2022-02-22 19:10:50|312.43|310.83|312.24|310.64|312.63|311.03|312.24|310.64|0
1645557060000|2022-02-22 19:11:00|312.83|311.23|313.02|311.42|313.02|311.42|312.72|311.12|0
1645557070000|2022-02-22 19:11:10|313.22|311.62|312.82|311.22|313.22|311.62|312.43|310.83|0
1645557080000|2022-02-22 19:11:20|312.63|311.03|312.04|310.44|312.63|311.03|312.04|310.44|0
1645557090000|2022-02-22 19:11:30|311.46|309.86|312.24|310.64|312.24|310.64|311.46|309.86|0
1645557100000|2022-02-22 19:11:40|312.63|311.03|313.61|312.01|313.8|312.2|312.63|311.03|0
1645557110000|2022-02-22 19:11:50|313.41|311.81|313.61|312.01|313.8|312.2|313.41|311.81|0
1645557120000|2022-02-22 19:12:00|313.8|312.2|315.07|313.47|315.07|313.47|313.61|312.01|0
1645557130000|2022-02-22 19:12:10|314.98|313.38|317.14|315.54|317.14|315.54|314.98|313.38|0
1645557140000|2022-02-22 19:12:20|316.55|314.95|316.35|314.75|316.74|315.14|316.35|314.75|0
1645557150000|2022-02-22 19:12:30|316.55|314.95|316.74|315.14|317.03|315.43|316.35|314.75|0
1645557160000|2022-02-22 19:12:40|316.94|315.34|317.14|315.54|317.14|315.54|316.94|315.34|0
1645557170000|2022-02-22 19:12:50|316.64|315.04|316.55|314.95|317.14|315.54|316.35|314.75|0
1645557180000|2022-02-22 19:13:00|316.15|314.55|316.35|314.75|316.35|314.75|315.37|313.77|0
1645557190000|2022-02-22 19:13:10|316.55|314.95|316.94|315.34|316.94|315.34|315.96|314.36|0
1645557200000|2022-02-22 19:13:20|317.14|315.54|317.53|315.93|317.53|315.93|316.94|315.34|0
1645557210000|2022-02-22 19:13:30|317.33|315.73|317.72|316.12|317.72|316.12|317.33|315.73|0
1645557220000|2022-02-22 19:13:40|317.33|315.73|317.92|316.32|317.92|316.32|317.33|315.73|0
1645557230000|2022-02-22 19:13:50|318.71|317.11|318.91|317.31|319.1|317.5|318.71|317.11|0
1645557240000|2022-02-22 19:14:00|319.1|317.5|319.69|318.09|319.69|318.09|318.71|317.11|0
1645557250000|2022-02-22 19:14:10|318.91|317.31|320.09|318.49|320.09|318.49|318.91|317.31|0
1645557260000|2022-02-22 19:14:20|319.69|318.09|319.69|318.09|319.69|318.09|319.1|317.5|0
1645557270000|2022-02-22 19:14:30|319.5|317.9|319.89|318.29|319.89|318.29|319.5|317.9|0
1645557280000|2022-02-22 19:14:40|320.09|318.49|320.29|318.69|320.48|318.88|319.89|318.29|0
1645557290000|2022-02-22 19:14:50|319.69|318.09|319.69|318.09|319.69|318.09|319.3|317.7|0
1645557300000|2022-02-22 19:15:00|319.5|317.9|318.71|317.11|319.5|317.9|318.51|316.91|0
1645557310000|2022-02-22 19:15:10|319.3|317.7|319.1|317.5|319.3|317.7|318.31|316.71|0
1645557320000|2022-02-22 19:15:20|319|317.4|320.48|318.88|320.48|318.88|319|317.4|0
1645557330000|2022-02-22 19:15:30|320.28|318.68|320.88|319.28|320.88|319.28|320.28|318.68|0
1645557340000|2022-02-22 19:15:40|320.68|319.08|322.06|320.46|322.26|320.66|320.48|318.88|0
1645557350000|2022-02-22 19:15:50|322.26|320.66|322.46|320.86|322.66|321.06|322.26|320.66|0
1645557360000|2022-02-22 19:16:00|323.05|321.45|323.05|321.45|323.05|321.45|322.66|321.06|0
1645557370000|2022-02-22 19:16:10|322.66|321.06|321.67|320.07|322.66|321.06|321.67|320.07|0
1645557380000|2022-02-22 19:16:20|322.06|320.46|321.67|320.07|322.06|320.46|321.47|319.87|0
1645557390000|2022-02-22 19:16:30|321.86|320.26|322.26|320.66|322.26|320.66|321.86|320.26|0
1645557400000|2022-02-22 19:16:40|321.47|319.87|320.87|319.27|321.47|319.87|320.87|319.27|0
1645557410000|2022-02-22 19:16:50|320.68|319.08|320.48|318.88|320.68|319.08|320.48|318.88|0
1645557420000|2022-02-22 19:17:00|320.28|318.68|320.48|318.88|321.27|319.67|320.28|318.68|0
1645557430000|2022-02-22 19:17:10|320.68|319.08|321.47|319.87|322.06|320.46|320.68|319.08|0
1645557440000|2022-02-22 19:17:20|321.27|319.67|321.27|319.67|321.27|319.67|321.07|319.47|0
1645557450000|2022-02-22 19:17:30|322.06|320.46|322.65|321.05|322.65|321.05|322.06|320.46|0
1645557460000|2022-02-22 19:17:40|323.05|321.45|322.26|320.66|323.05|321.45|322.26|320.66|0
1645557470000|2022-02-22 19:17:50|321.86|320.26|321.86|320.26|321.86|320.26|321.66|320.06|0
1645557480000|2022-02-22 19:18:00|321.66|320.06|321.86|320.26|321.86|320.26|321.66|320.06|0
1645557490000|2022-02-22 19:18:10|321.66|320.06|321.86|320.26|322.26|320.66|321.66|320.06|0
1645557500000|2022-02-22 19:18:20|320.97|319.37|320.87|319.27|321.07|319.47|320.87|319.27|0
1645557510000|2022-02-22 19:18:30|321.07|319.47|321.46|319.86|321.46|319.86|321.07|319.47|0
1645557520000|2022-02-22 19:18:40|321.86|320.26|321.66|320.06|321.86|320.26|321.07|319.47|0
1645557530000|2022-02-22 19:18:50|321.46|319.86|321.07|319.47|321.46|319.86|321.07|319.47|0
1645557540000|2022-02-22 19:19:00|320.87|319.27|321.56|319.96|321.66|320.06|320.87|319.27|0
1645557550000|2022-02-22 19:19:10|320.1|318.5|320.7|319.1|320.7|319.1|319.5|317.9|0
1645557560000|2022-02-22 19:19:20|321.94|320.34|321.55|319.95|321.94|320.34|321.55|319.95|0
1645557570000|2022-02-22 19:19:30|321.74|320.14|321.35|319.75|321.74|320.14|321.35|319.75|0
1645557580000|2022-02-22 19:19:40|321.74|320.14|321.15|319.55|321.74|320.14|321.15|319.55|0
1645557590000|2022-02-22 19:19:50|321.35|319.75|321.74|320.14|321.74|320.14|321.35|319.75|0
1645557600000|2022-02-22 19:20:00|322.93|321.33|323.72|322.12|323.72|322.12|322.93|321.33|0
1645557610000|2022-02-22 19:20:10|323.92|322.32|324.32|322.72|324.52|322.92|323.72|322.12|0
1645557620000|2022-02-22 19:20:20|324.52|322.92|323.53|321.93|324.52|322.92|323.53|321.93|0
1645557630000|2022-02-22 19:20:30|323.13|321.53|324.32|322.72|324.32|322.72|323.13|321.53|0
1645557640000|2022-02-22 19:20:40|324.72|323.12|324.92|323.32|325.51|323.91|324.72|323.12|0
1645557650000|2022-02-22 19:20:50|325.11|323.51|325.31|323.71|325.51|323.91|325.11|323.51|0
1645557660000|2022-02-22 19:21:00|325.51|323.91|325.71|324.11|325.71|324.11|325.31|323.71|0
1645557670000|2022-02-22 19:21:10|325.91|324.31|325.71|324.11|325.91|324.31|325.71|324.11|0
1645557680000|2022-02-22 19:21:20|325.51|323.91|325.51|323.91|326|324.4|325.51|323.91|0
1645557690000|2022-02-22 19:21:30|325.11|323.51|324.52|322.92|325.11|323.51|324.52|322.92|0
1645557700000|2022-02-22 19:21:40|323.92|322.32|323.92|322.32|323.92|322.32|323.33|321.73|0
1645557710000|2022-02-22 19:21:50|324.12|322.52|323.92|322.32|324.32|322.72|323.92|322.32|0
1645557720000|2022-02-22 19:22:00|324.32|322.72|323.72|322.12|324.32|322.72|323.72|322.12|0
1645557730000|2022-02-22 19:22:10|323.52|321.92|323.32|321.72|323.52|321.92|323.32|321.72|0
1645557740000|2022-02-22 19:22:20|322.73|321.13|322.13|320.53|322.73|321.13|322.13|320.53|0
1645557750000|2022-02-22 19:22:30|321.94|320.34|321.94|320.34|322.13|320.53|321.94|320.34|0
1645557760000|2022-02-22 19:22:40|322.33|320.73|322.13|320.53|322.33|320.73|322.13|320.53|0
1645557770000|2022-02-22 19:22:50|321.74|320.14|321.74|320.14|321.74|320.14|321.14|319.54|0
1645557780000|2022-02-22 19:23:00|321.14|319.54|319.96|318.36|321.14|319.54|319.96|318.36|0
1645557790000|2022-02-22 19:23:10|319.37|317.77|319.56|317.96|319.56|317.96|319.17|317.57|0
1645557800000|2022-02-22 19:23:20|318.97|317.37|318.38|316.78|318.97|317.37|318.38|316.78|0
1645557810000|2022-02-22 19:23:30|317.98|316.38|317|315.4|318.18|316.58|317|315.4|0
1645557820000|2022-02-22 19:23:40|316.8|315.2|316.61|315.01|316.8|315.2|316.41|314.81|0
1645557830000|2022-02-22 19:23:50|316.8|315.2|314.44|312.84|317.49|315.89|314.44|312.84|0
1645557840000|2022-02-22 19:24:00|314.84|313.24|315.43|313.83|315.43|313.83|313.07|311.47|0
1645557850000|2022-02-22 19:24:10|316.8|315.2|320.15|318.55|320.15|318.55|316.8|315.2|0
1645557860000|2022-02-22 19:24:20|318.38|316.78|318.18|316.58|318.57|316.97|317.68|316.08|0
1645557870000|2022-02-22 19:24:30|318.38|316.78|319.56|317.96|319.56|317.96|317.49|315.89|0
1645557880000|2022-02-22 19:24:40|318.18|316.58|317.19|315.59|318.18|316.58|316.89|315.29|0
1645557890000|2022-02-22 19:24:50|317.39|315.79|317|315.4|317.39|315.79|316.41|314.81|0
1645557900000|2022-02-22 19:25:00|317.88|316.28|322.73|321.13|322.73|321.13|317.88|316.28|0
1645557910000|2022-02-22 19:25:10|323.92|322.32|326.1|324.5|327.9|326.3|323.92|322.32|0
1645557920000|2022-02-22 19:25:20|327.1|325.5|332.79|331.19|332.79|331.19|327.1|325.5|0
1645557930000|2022-02-22 19:25:30|333.3|331.7|332.5|330.9|333.3|331.7|330.69|329.09|0
1645557940000|2022-02-22 19:25:40|330.49|328.89|331.09|329.49|331.89|330.29|330.49|328.89|0
1645557950000|2022-02-22 19:25:50|330.19|328.59|327.79|326.19|330.19|328.59|327.79|326.19|0
1645557960000|2022-02-22 19:26:00|327.3|325.7|325|323.4|327.3|325.7|323.52|321.92|0
1645557970000|2022-02-22 19:26:10|323.72|322.12|323.52|321.92|323.91|322.31|323.22|321.62|0
1645557980000|2022-02-22 19:26:20|322.33|320.73|321.53|319.93|322.53|320.93|321.53|319.93|0
1645557990000|2022-02-22 19:26:30|321.23|319.63|322.72|321.12|322.82|321.22|321.23|319.63|0
1645558000000|2022-02-22 19:26:40|323.21|321.61|323.32|321.72|323.32|321.72|322.52|320.92|0
1645558010000|2022-02-22 19:26:50|323.12|321.52|325.9|324.3|325.9|324.3|323.12|321.52|0
1645558020000|2022-02-22 19:27:00|325.7|324.1|326.3|324.7|327.79|326.19|325.7|324.1|0
1645558030000|2022-02-22 19:27:10|325.9|324.3|325.9|324.3|326.3|324.7|325.9|324.3|0
1645558040000|2022-02-22 19:27:20|324.67|323.07|323.67|322.07|324.67|323.07|322.47|320.87|0
1645558050000|2022-02-22 19:27:30|323.07|321.47|324.67|323.07|325.26|323.66|323.07|321.47|0
1645558060000|2022-02-22 19:27:40|326.06|324.46|327.26|325.66|328.07|326.47|326.06|324.46|0
1645558070000|2022-02-22 19:27:50|328.07|326.47|327.06|325.46|328.07|326.47|327.06|325.46|0
1645558080000|2022-02-22 19:28:00|326.26|324.66|325.36|323.76|326.26|324.66|324.66|323.06|0
1645558090000|2022-02-22 19:28:10|324.66|323.06|323.07|321.47|324.66|323.06|323.07|321.47|0
1645558100000|2022-02-22 19:28:20|322.67|321.07|322.57|320.97|322.67|321.07|322.17|320.57|0
1645558110000|2022-02-22 19:28:30|322.07|320.47|322.67|321.07|323.27|321.67|322.07|320.47|0
1645558120000|2022-02-22 19:28:40|322.47|320.87|322.67|321.07|322.67|321.07|322.37|320.77|0
1645558130000|2022-02-22 19:28:50|323.47|321.87|324.26|322.66|324.26|322.66|322.96|321.36|0
1645558140000|2022-02-22 19:29:00|323.27|321.67|321.77|320.17|324.16|322.56|321.77|320.17|0
1645558150000|2022-02-22 19:29:10|322.17|320.57|323.36|321.76|323.36|321.76|320.88|319.28|0
1645558160000|2022-02-22 19:29:20|322.67|321.07|323.67|322.07|323.67|322.07|322.67|321.07|0
1645558170000|2022-02-22 19:29:30|323.86|322.26|322.87|321.27|323.86|322.26|322.57|320.97|0
1645558180000|2022-02-22 19:29:40|321.87|320.27|323.27|321.67|323.27|321.67|321.87|320.27|0
1645558190000|2022-02-22 19:29:50|323.76|322.16|327.86|326.26|327.86|326.26|323.76|322.16|0
1645558200000|2022-02-22 19:30:00|328.06|326.46|324.86|323.26|328.06|326.46|324.86|323.26|0
1645558210000|2022-02-22 19:30:10|324.46|322.86|322.67|321.07|324.46|322.86|322.67|321.07|0
1645558220000|2022-02-22 19:30:20|323.86|322.26|325.06|323.46|325.06|323.46|323.86|322.26|0
1645558230000|2022-02-22 19:30:30|324.16|322.56|324.06|322.46|324.16|322.56|323.86|322.26|0
1645558240000|2022-02-22 19:30:40|323.66|322.06|327.26|325.66|327.26|325.66|323.66|322.06|0
1645558250000|2022-02-22 19:30:50|327.06|325.46|326.36|324.76|327.06|325.46|326.36|324.76|0
1645558260000|2022-02-22 19:31:00|326.46|324.86|325.26|323.66|326.46|324.86|325.26|323.66|0
1645558270000|2022-02-22 19:31:10|324.86|323.26|325.66|324.06|326.06|324.46|324.86|323.26|0
1645558280000|2022-02-22 19:31:20|326.66|325.06|330.27|328.67|330.27|328.67|326.66|325.06|0
1645558290000|2022-02-22 19:31:30|330.77|329.17|330.47|328.87|331.68|330.08|330.47|328.87|0
1645558300000|2022-02-22 19:31:40|330.87|329.27|332.48|330.88|332.48|330.88|330.87|329.27|0
1645558310000|2022-02-22 19:31:50|333.29|331.69|331.88|330.28|333.29|331.69|331.88|330.28|0
1645558320000|2022-02-22 19:32:00|332.48|330.88|335.51|333.91|335.51|333.91|332.48|330.88|0
1645558330000|2022-02-22 19:32:10|335.1|333.5|336.72|335.12|336.72|335.12|334.9|333.3|0
1645558340000|2022-02-22 19:32:20|336.92|335.32|334.9|333.3|337.33|335.73|334.9|333.3|0
1645558350000|2022-02-22 19:32:30|336.11|334.51|335.51|333.91|336.11|334.51|335.51|333.91|0
1645558360000|2022-02-22 19:32:40|333.49|331.89|333.89|332.29|334.09|332.49|333.38|331.78|0
1645558370000|2022-02-22 19:32:50|334.09|332.49|332.68|331.08|334.09|332.49|332.68|331.08|0
1645558380000|2022-02-22 19:33:00|333.29|331.69|332.88|331.28|333.89|332.29|332.88|331.28|0
1645558390000|2022-02-22 19:33:10|332.98|331.38|331.77|330.17|332.98|331.38|331.77|330.17|0
1645558400000|2022-02-22 19:33:20|329.66|328.06|328.66|327.06|329.66|328.06|328.66|327.06|0
1645558410000|2022-02-22 19:33:30|329.06|327.46|329.66|328.06|329.66|328.06|329.06|327.46|0
1645558420000|2022-02-22 19:33:40|329.26|327.66|327.66|326.06|329.26|327.66|327.66|326.06|0
1645558430000|2022-02-22 19:33:50|327.46|325.86|327.35|325.75|327.86|326.26|327.15|325.55|0
1645558440000|2022-02-22 19:34:00|326.45|324.85|327.05|325.45|327.46|325.86|326.45|324.85|0
1645558450000|2022-02-22 19:34:10|326.55|324.95|327.05|325.45|327.05|325.45|326.55|324.95|0
1645558460000|2022-02-22 19:34:20|327.86|326.26|326.65|325.05|327.86|326.26|326.65|325.05|0
1645558470000|2022-02-22 19:34:30|328.06|326.46|328.06|326.46|328.35|326.75|327.66|326.06|0
1645558480000|2022-02-22 19:34:40|328.46|326.86|329.76|328.16|330.06|328.46|328.46|326.86|0
1645558490000|2022-02-22 19:34:50|329.06|327.46|329.66|328.06|329.66|328.06|329.06|327.46|0
1645558500000|2022-02-22 19:35:00|329.76|328.16|330.06|328.46|330.06|328.46|329.06|327.46|0
1645558510000|2022-02-22 19:35:10|329.86|328.26|328.26|326.66|329.86|328.26|328.26|326.66|0
1645558520000|2022-02-22 19:35:20|329.06|327.46|330.26|328.66|330.26|328.66|329.06|327.46|0
1645558530000|2022-02-22 19:35:30|329.86|328.26|331.07|329.47|331.27|329.67|329.46|327.86|0
1645558540000|2022-02-22 19:35:40|332.27|330.67|334.29|332.69|334.29|332.69|332.27|330.67|0
1645558550000|2022-02-22 19:35:50|333.89|332.29|332.68|331.08|333.89|332.29|332.68|331.08|0
1645558560000|2022-02-22 19:36:00|332.48|330.88|330.66|329.06|332.48|330.88|330.46|328.86|0
1645558570000|2022-02-22 19:36:10|332.47|330.87|332.27|330.67|332.68|331.08|331.67|330.07|0
1645558580000|2022-02-22 19:36:20|331.87|330.27|332.88|331.28|332.88|331.28|331.27|329.67|0
1645558590000|2022-02-22 19:36:30|332.68|331.08|333.08|331.48|333.38|331.78|332.68|331.08|0
1645558600000|2022-02-22 19:36:40|333.48|331.88|333.48|331.88|333.48|331.88|333.28|331.68|0
1645558610000|2022-02-22 19:36:50|334.69|333.09|334.29|332.69|334.79|333.19|334.29|332.69|0
1645558620000|2022-02-22 19:37:00|333.48|331.88|334.49|332.89|334.49|332.89|333.48|331.88|0
1645558630000|2022-02-22 19:37:10|334.89|333.29|333.28|331.68|334.89|333.29|333.08|331.48|0
1645558640000|2022-02-22 19:37:20|334.29|332.69|333.88|332.28|334.49|332.89|333.88|332.28|0
1645558650000|2022-02-22 19:37:30|334.29|332.69|335.5|333.9|335.9|334.3|334.29|332.69|0
1645558660000|2022-02-22 19:37:40|335.1|333.5|335.5|333.9|335.5|333.9|335.1|333.5|0
1645558670000|2022-02-22 19:37:50|335.3|333.7|335.9|334.3|335.9|334.3|335.3|333.7|0
1645558680000|2022-02-22 19:38:00|336|334.4|335.1|333.5|336.11|334.51|335.1|333.5|0
1645558690000|2022-02-22 19:38:10|334.99|333.39|334.69|333.09|334.99|333.39|334.29|332.69|0
1645558700000|2022-02-22 19:38:20|333.88|332.28|334.29|332.69|334.29|332.69|333.88|332.28|0
1645558710000|2022-02-22 19:38:30|333.48|331.88|332.67|331.07|333.88|332.28|332.67|331.07|0
1645558720000|2022-02-22 19:38:40|332.47|330.87|333.68|332.08|333.68|332.08|332.47|330.87|0
1645558730000|2022-02-22 19:38:50|333.28|331.68|332.47|330.87|333.28|331.68|332.47|330.87|0
1645558740000|2022-02-22 19:39:00|332.27|330.67|330.76|329.16|332.27|330.67|330.76|329.16|0
1645558750000|2022-02-22 19:39:10|330.66|329.06|330.06|328.46|331.06|329.46|330.06|328.46|0
1645558760000|2022-02-22 19:39:20|330.15|328.55|329.05|327.45|330.26|328.66|329.05|327.45|0
1645558770000|2022-02-22 19:39:30|328.85|327.25|330.15|328.55|330.15|328.55|328.85|327.25|0
1645558780000|2022-02-22 19:39:40|330.46|328.86|330.06|328.46|330.46|328.86|329.45|327.85|0
1645558790000|2022-02-22 19:39:50|329.45|327.85|329.25|327.65|330.26|328.66|329.25|327.65|0
1645558800000|2022-02-22 19:40:00|329.75|328.15|330.86|329.26|330.86|329.26|329.75|328.15|0
1645558810000|2022-02-22 19:40:10|331.26|329.66|332.47|330.87|332.67|331.07|331.26|329.66|0
1645558820000|2022-02-22 19:40:20|331.96|330.36|331.66|330.06|332.27|330.67|331.66|330.06|0
1645558830000|2022-02-22 19:40:30|332.47|330.87|331.66|330.06|333.07|331.47|331.66|330.06|0
1645558840000|2022-02-22 19:40:40|331.76|330.16|331.86|330.26|332.27|330.67|331.76|330.16|0
1645558850000|2022-02-22 19:40:50|332.07|330.47|332.47|330.87|332.67|331.07|332.07|330.47|0
1645558860000|2022-02-22 19:41:00|332.87|331.27|332.06|330.46|333.17|331.57|332.06|330.46|0
1645558870000|2022-02-22 19:41:10|331.46|329.86|330.45|328.85|331.66|330.06|330.45|328.85|0
1645558880000|2022-02-22 19:41:20|331.26|329.66|331.06|329.46|331.46|329.86|331.06|329.46|0
1645558890000|2022-02-22 19:41:30|330.15|328.55|330.05|328.45|330.15|328.55|329.85|328.25|0
1645558900000|2022-02-22 19:41:40|329.45|327.85|329.65|328.05|329.65|328.05|329.25|327.65|0
1645558910000|2022-02-22 19:41:50|330.86|329.26|329.85|328.25|330.86|329.26|329.85|328.25|0
1645558920000|2022-02-22 19:42:00|330.05|328.45|331.06|329.46|331.06|329.46|330.05|328.45|0
1645558930000|2022-02-22 19:42:10|331.46|329.86|331.06|329.46|331.66|330.06|331.06|329.46|0
1645558940000|2022-02-22 19:42:20|331.46|329.86|330.65|329.05|331.66|330.06|330.65|329.05|0
1645558950000|2022-02-22 19:42:30|330.35|328.75|330.05|328.45|330.35|328.75|329.85|328.25|0
1645558960000|2022-02-22 19:42:40|329.65|328.05|328.65|327.05|329.65|328.05|328.65|327.05|0
1645558970000|2022-02-22 19:42:50|328.85|327.25|327.84|326.24|328.85|327.25|327.84|326.24|0
1645558980000|2022-02-22 19:43:00|327.64|326.04|326.64|325.04|327.64|326.04|326.64|325.04|0
1645558990000|2022-02-22 19:43:10|326.24|324.64|325.04|323.44|326.24|324.64|325.04|323.44|0
1645559000000|2022-02-22 19:43:20|324.84|323.24|324.84|323.24|324.84|323.24|324.24|322.64|0
1645559010000|2022-02-22 19:43:30|323.94|322.34|324.64|323.04|324.64|323.04|323.94|322.34|0
1645559020000|2022-02-22 19:43:40|324.44|322.84|324.64|323.04|324.84|323.24|324.44|322.84|0
1645559030000|2022-02-22 19:43:50|324.04|322.44|325.24|323.64|325.24|323.64|324.04|322.44|0
1645559040000|2022-02-22 19:44:00|325.64|324.04|326.04|324.44|326.54|324.94|325.64|324.04|0
1645559050000|2022-02-22 19:44:10|326.24|324.64|325.04|323.44|326.24|324.64|325.04|323.44|0
1645559060000|2022-02-22 19:44:20|324.94|323.34|324.44|322.84|325.24|323.64|324.44|322.84|0
1645559070000|2022-02-22 19:44:30|324.64|323.04|324.24|322.64|324.64|323.04|324.24|322.64|0
1645559080000|2022-02-22 19:44:40|325.44|323.84|325.44|323.84|325.44|323.84|324.84|323.24|0
1645559090000|2022-02-22 19:44:50|325.24|323.64|325.13|323.53|325.24|323.64|325.04|323.44|0
1645559100000|2022-02-22 19:45:00|325.24|323.64|324.44|322.84|325.24|323.64|324.04|322.44|0
1645559110000|2022-02-22 19:45:10|324.04|322.44|323.44|321.84|324.04|322.44|323.04|321.44|0
1645559120000|2022-02-22 19:45:20|324.04|322.44|323.84|322.24|324.04|322.44|323.84|322.24|0
1645559130000|2022-02-22 19:45:30|322.84|321.24|323.44|321.84|323.44|321.84|322.84|321.24|0
1645559140000|2022-02-22 19:45:40|323.84|322.24|323.64|322.04|323.84|322.24|323.44|321.84|0
1645559150000|2022-02-22 19:45:50|323.24|321.64|323.84|322.24|323.84|322.24|323.04|321.44|0
1645559160000|2022-02-22 19:46:00|323.94|322.34|324.24|322.64|324.24|322.64|323.94|322.34|0
1645559170000|2022-02-22 19:46:10|323.64|322.04|322.44|320.84|323.64|322.04|322.05|320.45|0
1645559180000|2022-02-22 19:46:20|323.84|322.24|321.65|320.05|323.84|322.24|321.65|320.05|0
1645559190000|2022-02-22 19:46:30|321.45|319.85|322.24|320.64|322.24|320.64|321.45|319.85|0
1645559200000|2022-02-22 19:46:40|322.05|320.45|321.85|320.25|322.64|321.04|321.85|320.25|0
1645559210000|2022-02-22 19:46:50|321.65|320.05|321.05|319.45|321.65|320.05|321.05|319.45|0
1645559220000|2022-02-22 19:47:00|321.65|320.05|322.84|321.24|322.84|321.24|321.65|320.05|0
1645559230000|2022-02-22 19:47:10|323.24|321.64|323.53|321.93|323.53|321.93|323.24|321.64|0
1645559240000|2022-02-22 19:47:20|323.84|322.24|324.44|322.84|324.44|322.84|323.44|321.84|0
1645559250000|2022-02-22 19:47:30|324.24|322.64|324.04|322.44|324.44|322.84|324.04|322.44|0
1645559260000|2022-02-22 19:47:40|323.84|322.24|323.04|321.44|323.84|322.24|323.04|321.44|0
1645559270000|2022-02-22 19:47:50|323.93|322.33|325.43|323.83|325.43|323.83|323.93|322.33|0
1645559280000|2022-02-22 19:48:00|325.83|324.23|327.03|325.43|327.03|325.43|325.83|324.23|0
1645559290000|2022-02-22 19:48:10|328.04|326.44|328.64|327.04|328.64|327.04|328.04|326.44|0
1645559300000|2022-02-22 19:48:20|328.44|326.84|332.26|330.66|332.26|330.66|328.44|326.84|0
1645559310000|2022-02-22 19:48:30|332.66|331.06|333.26|331.66|333.26|331.66|332.66|331.06|0
1645559320000|2022-02-22 19:48:40|332.05|330.45|332.05|330.45|332.05|330.45|332.05|330.45|0
1645559330000|2022-02-22 19:48:50|333.06|331.46|335.08|333.48|335.08|333.48|333.06|331.46|0
1645559340000|2022-02-22 19:49:00|336.7|335.1|337.71|336.11|337.71|336.11|336.7|335.1|0
1645559350000|2022-02-22 19:49:10|340.15|338.55|340.35|338.75|341.16|339.56|340.15|338.55|0
1645559360000|2022-02-22 19:49:20|339.94|338.34|339.94|338.34|340.15|338.55|339.94|338.34|0
1645559370000|2022-02-22 19:49:30|340.15|338.55|339.94|338.34|340.15|338.55|339.94|338.34|0
1645559380000|2022-02-22 19:49:40|340.96|339.36|340.96|339.36|340.96|339.36|340.35|338.75|0
1645559390000|2022-02-22 19:49:50|341.77|340.17|341.57|339.97|341.77|340.17|341.37|339.77|0
1645559400000|2022-02-22 19:50:00|342.59|340.99|345.04|343.44|345.04|343.44|342.38|340.78|0
1645559410000|2022-02-22 19:50:10|346.06|344.46|346.26|344.66|346.47|344.87|345.45|343.85|0
1645559420000|2022-02-22 19:50:20|346.67|345.07|344.01|342.41|346.67|345.07|344.01|342.41|0
1645559430000|2022-02-22 19:50:30|343.4|341.8|343.2|341.6|343.4|341.8|343.2|341.6|0
1645559440000|2022-02-22 19:50:40|342.79|341.19|342.79|341.19|342.99|341.39|342.79|341.19|0
1645559450000|2022-02-22 19:50:50|342.18|340.58|340.96|339.36|342.18|340.58|340.96|339.36|0
1645559460000|2022-02-22 19:51:00|341.36|339.76|342.38|340.78|342.38|340.78|341.36|339.76|0
1645559470000|2022-02-22 19:51:10|341.16|339.56|341.97|340.37|341.97|340.37|340.35|338.75|0
1645559480000|2022-02-22 19:51:20|342.38|340.78|341.57|339.97|342.38|340.78|341.36|339.76|0
1645559490000|2022-02-22 19:51:30|341.77|340.17|342.89|341.29|343.2|341.6|341.77|340.17|0
1645559500000|2022-02-22 19:51:40|343.2|341.6|342.18|340.58|343.2|341.6|342.18|340.58|0
1645559510000|2022-02-22 19:51:50|342.79|341.19|342.38|340.78|343.7|342.1|342.38|340.78|0
1645559520000|2022-02-22 19:52:00|342.79|341.19|343.6|342|343.81|342.21|342.79|341.19|0
1645559530000|2022-02-22 19:52:10|342.99|341.39|343.4|341.8|343.6|342|342.99|341.39|0
1645559540000|2022-02-22 19:52:20|343.81|342.21|342.79|341.19|343.81|342.21|342.79|341.19|0
1645559550000|2022-02-22 19:52:30|343.6|342|343.91|342.31|343.91|342.31|342.99|341.39|0
1645559560000|2022-02-22 19:52:40|344.83|343.23|346.05|344.45|346.05|344.45|344.83|343.23|0
1645559570000|2022-02-22 19:52:50|346.26|344.66|350.51|348.91|350.51|348.91|346.26|344.66|0
1645559580000|2022-02-22 19:53:00|350.1|348.5|348.64|347.04|350.1|348.5|348.64|347.04|0
1645559590000|2022-02-22 19:53:10|348.84|347.24|347.6|346|348.84|347.24|347.4|345.8|0
1645559600000|2022-02-22 19:53:20|347.4|345.8|347.4|345.8|347.6|346|346.99|345.39|0
1645559610000|2022-02-22 19:53:30|346.99|345.39|347.6|346|347.6|346|346.99|345.39|0
1645559620000|2022-02-22 19:53:40|349.24|347.64|351.72|350.12|351.72|350.12|349.24|347.64|0
1645559630000|2022-02-22 19:53:50|349.86|348.26|351.1|349.5|351.1|349.5|349.86|348.26|0
1645559640000|2022-02-22 19:54:00|352.33|350.73|351.71|350.11|352.33|350.73|351.1|349.5|0
1645559650000|2022-02-22 19:54:10|351.3|349.7|350.07|348.47|351.3|349.7|350.07|348.47|0
1645559660000|2022-02-22 19:54:20|349.86|348.26|349.04|347.44|349.86|348.26|349.04|347.44|0
1645559670000|2022-02-22 19:54:30|349.24|347.64|348.22|346.62|349.24|347.64|348.22|346.62|0
1645559680000|2022-02-22 19:54:40|348.01|346.41|348.01|346.41|348.83|347.23|348.01|346.41|0
1645559690000|2022-02-22 19:54:50|348.22|346.62|348.42|346.82|348.42|346.82|348.21|346.61|0
1645559700000|2022-02-22 19:55:00|348.21|346.61|349.24|347.64|349.24|347.64|348.21|346.61|0
1645559710000|2022-02-22 19:55:10|348.83|347.23|349.86|348.26|349.86|348.26|348.83|347.23|0
1645559720000|2022-02-22 19:55:20|351.3|349.7|352.33|350.73|352.33|350.73|351.3|349.7|0
1645559730000|2022-02-22 19:55:30|352.54|350.94|351.3|349.7|352.54|350.94|351.3|349.7|0
1645559740000|2022-02-22 19:55:40|351.71|350.11|351.51|349.91|351.71|350.11|351.51|349.91|0
1645559750000|2022-02-22 19:55:50|351.09|349.49|352.54|350.94|352.54|350.94|351.09|349.49|0
1645559760000|2022-02-22 19:56:00|352.12|350.52|354.19|352.59|354.19|352.59|352.12|350.52|0
1645559770000|2022-02-22 19:56:10|353.46|351.86|354.6|353|354.6|353|353.46|351.86|0
1645559780000|2022-02-22 19:56:20|353.78|352.18|353.98|352.38|354.81|353.21|353.78|352.18|0
1645559790000|2022-02-22 19:56:30|353.67|352.07|353.98|352.38|353.98|352.38|353.36|351.76|0
1645559800000|2022-02-22 19:56:40|354.4|352.8|353.57|351.97|354.4|352.8|353.57|351.97|0
1645559810000|2022-02-22 19:56:50|353.98|352.38|353.78|352.18|354.4|352.8|353.78|352.18|0
1645559820000|2022-02-22 19:57:00|354.19|352.59|354.19|352.59|354.19|352.59|353.46|351.86|0
1645559830000|2022-02-22 19:57:10|354.39|352.79|353.77|352.17|354.6|353|353.77|352.17|0
1645559840000|2022-02-22 19:57:20|353.57|351.97|354.19|352.59|354.39|352.79|353.57|351.97|0
1645559850000|2022-02-22 19:57:30|353.98|352.38|355.22|353.62|355.22|353.62|353.98|352.38|0
1645559860000|2022-02-22 19:57:40|356.26|354.66|356.26|354.66|356.26|354.66|356.05|354.45|0
1645559870000|2022-02-22 19:57:50|355.84|354.24|353.98|352.38|355.84|354.24|353.98|352.38|0
1645559880000|2022-02-22 19:58:00|353.77|352.17|353.15|351.55|354.19|352.59|353.15|351.55|0
1645559890000|2022-02-22 19:58:10|353.36|351.76|352.33|350.73|353.36|351.76|352.33|350.73|0
1645559900000|2022-02-22 19:58:20|351.3|349.7|352.33|350.73|352.33|350.73|351.3|349.7|0
1645559910000|2022-02-22 19:58:30|352.53|350.93|351.3|349.7|352.74|351.14|351.3|349.7|0
1645559920000|2022-02-22 19:58:40|351.71|350.11|351.5|349.9|351.91|350.31|351.5|349.9|0
1645559930000|2022-02-22 19:58:50|351.3|349.7|351.3|349.7|351.91|350.31|350.47|348.87|0
1645559940000|2022-02-22 19:59:00|352.12|350.52|352.12|350.52|352.33|350.73|352.12|350.52|0
1645559950000|2022-02-22 19:59:10|351.5|349.9|352.43|350.83|352.43|350.83|351.3|349.7|0
1645559960000|2022-02-22 19:59:20|351.91|350.31|352.12|350.52|352.12|350.52|350.88|349.28|0
1645559970000|2022-02-22 19:59:30|351.91|350.31|350.88|349.28|351.91|350.31|350.88|349.28|0
1645559980000|2022-02-22 19:59:40|350.47|348.87|350.06|348.46|350.47|348.87|349.65|348.05|0
1645559990000|2022-02-22 19:59:50|350.47|348.87|349.44|347.84|350.47|348.87|349.24|347.64|0
1645560000000|2022-02-22 20:00:00|349.03|347.43|351.91|350.31|351.91|350.31|349.03|347.43|0
1645560010000|2022-02-22 20:00:10|351.5|349.9|350.47|348.87|351.5|349.9|350.47|348.87|0
1645560020000|2022-02-22 20:00:20|349.85|348.25|350.26|348.66|350.68|349.08|349.85|348.25|0
1645560030000|2022-02-22 20:00:30|349.65|348.05|350.26|348.66|351.5|349.9|349.65|348.05|0
1645560040000|2022-02-22 20:00:40|350.06|348.46|350.26|348.66|350.26|348.66|349.65|348.05|0
1645560050000|2022-02-22 20:00:50|350.88|349.28|350.47|348.87|350.88|349.28|350.47|348.87|0
1645560060000|2022-02-22 20:01:00|350.68|349.08|352.94|351.34|352.94|351.34|350.26|348.66|0
1645560070000|2022-02-22 20:01:10|354.39|352.79|355.63|354.03|355.63|354.03|353.56|351.96|0
1645560080000|2022-02-22 20:01:20|355.42|353.82|354.6|353|355.42|353.82|354.6|353|0
1645560090000|2022-02-22 20:01:30|353.98|352.38|353.36|351.76|354.39|352.79|353.36|351.76|0
1645560100000|2022-02-22 20:01:40|353.25|351.65|353.36|351.76|353.56|351.96|353.25|351.65|0
1645560110000|2022-02-22 20:01:50|353.15|351.55|353.98|352.38|353.98|352.38|353.15|351.55|0
1645560120000|2022-02-22 20:02:00|354.39|352.79|355.42|353.82|355.63|354.03|354.39|352.79|0
1645560130000|2022-02-22 20:02:10|355.63|354.03|357.08|355.48|357.08|355.48|355.63|354.03|0
1645560140000|2022-02-22 20:02:20|357.7|356.1|358.74|357.14|358.74|357.14|357.29|355.69|0
1645560150000|2022-02-22 20:02:30|358.95|357.35|359.78|358.18|359.99|358.39|358.95|357.35|0
1645560160000|2022-02-22 20:02:40|360.4|358.8|361.65|360.05|361.65|360.05|360.4|358.8|0
1645560170000|2022-02-22 20:02:50|361.44|359.84|360.92|359.32|361.44|359.84|359.99|358.39|0
1645560180000|2022-02-22 20:03:00|360.4|358.8|359.99|358.39|360.82|359.22|359.99|358.39|0
1645560190000|2022-02-22 20:03:10|360.4|358.8|362.07|360.47|362.07|360.47|360.4|358.8|0
1645560200000|2022-02-22 20:03:20|361.86|360.26|360.61|359.01|361.86|360.26|360.61|359.01|0
1645560210000|2022-02-22 20:03:30|361.23|359.63|362.69|361.09|362.69|361.09|361.23|359.63|0
1645560220000|2022-02-22 20:03:40|361.65|360.05|362.27|360.67|362.27|360.67|361.44|359.84|0
1645560230000|2022-02-22 20:03:50|362.48|360.88|362.27|360.67|362.48|360.88|361.44|359.84|0
1645560240000|2022-02-22 20:04:00|362.37|360.77|361.23|359.63|362.37|360.77|361.02|359.42|0
1645560250000|2022-02-22 20:04:10|361.65|360.05|361.44|359.84|361.65|360.05|360.82|359.22|0
1645560260000|2022-02-22 20:04:20|361.86|360.26|362.27|360.67|362.27|360.67|361.86|360.26|0
1645560270000|2022-02-22 20:04:30|362.48|360.88|362.79|361.19|363.11|361.51|362.48|360.88|0
1645560280000|2022-02-22 20:04:40|363.52|361.92|363.94|362.34|363.94|362.34|362.69|361.09|0
1645560290000|2022-02-22 20:04:50|363.73|362.13|363.94|362.34|363.94|362.34|363.52|361.92|0
1645560300000|2022-02-22 20:05:00|363.83|362.23|364.15|362.55|364.15|362.55|363.32|361.72|0
1645560310000|2022-02-22 20:05:10|362.9|361.3|363.11|361.51|363.52|361.92|362.9|361.3|0
1645560320000|2022-02-22 20:05:20|363.52|361.92|362.27|360.67|363.94|362.34|362.27|360.67|0
1645560330000|2022-02-22 20:05:30|362.48|360.88|360.61|359.01|362.48|360.88|360.61|359.01|0
1645560340000|2022-02-22 20:05:40|361.02|359.42|360.29|358.69|361.02|359.42|360.29|358.69|0
1645560350000|2022-02-22 20:05:50|360.19|358.59|361.02|359.42|361.23|359.63|360.19|358.59|0
1645560360000|2022-02-22 20:06:00|360.61|359.01|363.11|361.51|363.11|361.51|360.61|359.01|0
1645560370000|2022-02-22 20:06:10|364.15|362.55|363.52|361.92|364.15|362.55|363.52|361.92|0
1645560380000|2022-02-22 20:06:20|364.15|362.55|362.48|360.88|364.15|362.55|362.48|360.88|0
1645560390000|2022-02-22 20:06:30|362.06|360.46|361.44|359.84|362.06|360.46|361.23|359.63|0
1645560400000|2022-02-22 20:06:40|360.4|358.8|359.98|358.38|360.5|358.9|359.98|358.38|0
1645560410000|2022-02-22 20:06:50|359.77|358.17|359.15|357.55|359.77|358.17|359.15|357.55|0
1645560420000|2022-02-22 20:07:00|359.36|357.76|361.23|359.63|361.23|359.63|359.36|357.76|0
1645560430000|2022-02-22 20:07:10|360.6|359|359.98|358.38|360.81|359.21|359.98|358.38|0
1645560440000|2022-02-22 20:07:20|360.19|358.59|360.4|358.8|360.4|358.8|360.19|358.59|0
1645560450000|2022-02-22 20:07:30|361.02|359.42|360.4|358.8|361.02|359.42|360.4|358.8|0
1645560460000|2022-02-22 20:07:40|360.08|358.48|359.98|358.38|360.19|358.59|359.98|358.38|0
1645560470000|2022-02-22 20:07:50|358.73|357.13|359.36|357.76|359.36|357.76|358.73|357.13|0
1645560480000|2022-02-22 20:08:00|359.77|358.17|361.44|359.84|361.44|359.84|359.77|358.17|0
1645560490000|2022-02-22 20:08:10|361.23|359.63|360.49|358.89|361.23|359.63|360.39|358.79|0
1645560500000|2022-02-22 20:08:20|360.6|359|359.98|358.38|360.6|359|358.73|357.13|0
1645560510000|2022-02-22 20:08:30|359.15|357.55|359.56|357.96|359.77|358.17|359.15|357.55|0
1645560520000|2022-02-22 20:08:40|359.77|358.17|359.77|358.17|359.87|358.27|359.77|358.17|0
1645560530000|2022-02-22 20:08:50|358.94|357.34|358.11|356.51|358.94|357.34|358.11|356.51|0
1645560540000|2022-02-22 20:09:00|359.35|357.75|359.77|358.17|359.77|358.17|359.35|357.75|0
1645560550000|2022-02-22 20:09:10|359.56|357.96|358.52|356.92|359.56|357.96|358.52|356.92|0
1645560560000|2022-02-22 20:09:20|357.9|356.3|355.83|354.23|357.9|356.3|355.83|354.23|0
1645560570000|2022-02-22 20:09:30|355.41|353.81|355.83|354.23|355.83|354.23|355.41|353.81|0
1645560580000|2022-02-22 20:09:40|355.1|353.5|355|353.4|356.13|354.53|355|353.4|0
1645560590000|2022-02-22 20:09:50|354.79|353.19|353.96|352.36|354.89|353.29|353.96|352.36|0
1645560600000|2022-02-22 20:10:00|355.2|353.6|356.45|354.85|356.45|354.85|355.2|353.6|0
1645560610000|2022-02-22 20:10:10|358.11|356.51|356.86|355.26|358.11|356.51|356.86|355.26|0
1645560620000|2022-02-22 20:10:20|357.07|355.47|357.07|355.47|357.48|355.88|357.07|355.47|0
1645560630000|2022-02-22 20:10:30|357.48|355.88|356.65|355.05|357.69|356.09|356.65|355.05|0
1645560640000|2022-02-22 20:10:40|357.48|355.88|359.14|357.54|359.14|357.54|357.48|355.88|0
1645560650000|2022-02-22 20:10:50|359.35|357.75|359.77|358.17|359.77|358.17|359.35|357.75|0
1645560660000|2022-02-22 20:11:00|359.35|357.75|361.43|359.83|361.64|360.04|359.35|357.75|0
1645560670000|2022-02-22 20:11:10|362.68|361.08|362.47|360.87|362.68|361.08|362.47|360.87|0
1645560680000|2022-02-22 20:11:20|362.26|360.66|360.54|358.94|362.26|360.66|360.33|358.73|0
1645560690000|2022-02-22 20:11:30|360.12|358.52|360.12|358.52|360.12|358.52|360.12|358.52|0
1645560700000|2022-02-22 20:11:40|362|360.4|361.06|359.46|362|360.4|361.06|359.46|0
1645560710000|2022-02-22 20:11:50|362.21|360.61|360.75|359.15|362.21|360.61|360.54|358.94|0
1645560720000|2022-02-22 20:12:00|361.37|359.77|359.08|357.48|361.37|359.77|359.08|357.48|0
1645560730000|2022-02-22 20:12:10|359.91|358.31|359.29|357.69|359.91|358.31|359.29|357.69|0
1645560740000|2022-02-22 20:12:20|360.12|358.52|360.33|358.73|360.33|358.73|359.8|358.2|0
1645560750000|2022-02-22 20:12:30|360.96|359.36|360.95|359.35|361.16|359.56|360.75|359.15|0
1645560760000|2022-02-22 20:12:40|360.75|359.15|360.54|358.94|360.75|359.15|360.12|358.52|0
1645560770000|2022-02-22 20:12:50|359.91|358.31|360.12|358.52|360.33|358.73|359.91|358.31|0
1645560780000|2022-02-22 20:13:00|359.8|358.2|359.7|358.1|360.01|358.41|359.7|358.1|0
1645560790000|2022-02-22 20:13:10|359.49|357.89|360.54|358.94|360.54|358.94|359.29|357.69|0
1645560800000|2022-02-22 20:13:20|360.95|359.35|362.62|361.02|362.62|361.02|360.95|359.35|0
1645560810000|2022-02-22 20:13:30|362.21|360.61|362.83|361.23|363.14|361.54|362.21|360.61|0
1645560820000|2022-02-22 20:13:40|363.04|361.44|362.42|360.82|363.04|361.44|361.79|360.19|0
1645560830000|2022-02-22 20:13:50|362|360.4|360.33|358.73|362|360.4|360.33|358.73|0
1645560840000|2022-02-22 20:14:00|359.49|357.89|359.28|357.68|359.49|357.89|359.28|357.68|0
1645560850000|2022-02-22 20:14:10|359.49|357.89|359.91|358.31|360.12|358.52|359.49|357.89|0
1645560860000|2022-02-22 20:14:20|359.38|357.78|359.49|357.89|359.7|358.1|359.38|357.78|0
1645560870000|2022-02-22 20:14:30|358.87|357.27|358.03|356.43|359.08|357.48|357.83|356.23|0
1645560880000|2022-02-22 20:14:40|357.41|355.81|357.41|355.81|357.41|355.81|357.2|355.6|0
1645560890000|2022-02-22 20:14:50|358.03|356.43|358.24|356.64|358.24|356.64|357.83|356.23|0
1645560900000|2022-02-22 20:15:00|357.83|356.23|359.7|358.1|359.91|358.31|357.83|356.23|0
1645560910000|2022-02-22 20:15:10|360.53|358.93|361.05|359.45|361.58|359.98|360.53|358.93|0
1645560920000|2022-02-22 20:15:20|361.16|359.56|361.79|360.19|361.79|360.19|361.16|359.56|0
1645560930000|2022-02-22 20:15:30|361.89|360.29|362.83|361.23|363.04|361.44|361.89|360.29|0
1645560940000|2022-02-22 20:15:40|362.41|360.81|362.83|361.23|363.04|361.44|362.41|360.81|0
1645560950000|2022-02-22 20:15:50|362.72|361.12|363.04|361.44|363.04|361.44|362.41|360.81|0
1645560960000|2022-02-22 20:16:00|361.79|360.19|360.01|358.41|362.2|360.6|360.01|358.41|0
1645560970000|2022-02-22 20:16:10|360.12|358.52|358.66|357.06|360.12|358.52|358.45|356.85|0
1645560980000|2022-02-22 20:16:20|358.24|356.64|358.97|357.37|358.97|357.37|358.24|356.64|0
1645560990000|2022-02-22 20:16:30|359.07|357.47|358.03|356.43|359.07|357.47|357.62|356.02|0
1645561000000|2022-02-22 20:16:40|359.7|358.1|360.53|358.93|360.53|358.93|359.28|357.68|0
1645561010000|2022-02-22 20:16:50|361.16|359.56|360.63|359.03|361.58|359.98|360.63|359.03|0
1645561020000|2022-02-22 20:17:00|359.7|358.1|360.95|359.35|361.58|359.98|359.7|358.1|0
1645561030000|2022-02-22 20:17:10|361.16|359.56|361.58|359.98|361.78|360.18|361.16|359.56|0
1645561040000|2022-02-22 20:17:20|361.37|359.77|363.25|361.65|364.08|362.48|361.37|359.77|0
1645561050000|2022-02-22 20:17:30|363.04|361.44|361.88|360.28|363.04|361.44|361.88|360.28|0
1645561060000|2022-02-22 20:17:40|361.99|360.39|358.86|357.26|361.99|360.39|358.86|357.26|0
1645561070000|2022-02-22 20:17:50|358.24|356.64|358.45|356.85|359.07|357.47|358.24|356.64|0
1645561080000|2022-02-22 20:18:00|358.34|356.74|358.24|356.64|359.9|358.3|358.24|356.64|0
1645561090000|2022-02-22 20:18:10|358.03|356.43|358.65|357.05|359.28|357.68|358.03|356.43|0
1645561100000|2022-02-22 20:18:20|358.86|357.26|356.16|354.56|358.86|357.26|356.16|354.56|0
1645561110000|2022-02-22 20:18:30|354.91|353.31|353.46|351.86|354.91|353.31|353.46|351.86|0
1645561120000|2022-02-22 20:18:40|354.08|352.48|354.71|353.11|354.71|353.11|354.08|352.48|0
1645561130000|2022-02-22 20:18:50|354.91|353.31|353.88|352.28|354.91|353.31|353.88|352.28|0
1645561140000|2022-02-22 20:19:00|354.7|353.1|354.29|352.69|355.53|353.93|354.29|352.69|0
1645561150000|2022-02-22 20:19:10|353.88|352.28|354.5|352.9|354.5|352.9|353.67|352.07|0
1645561160000|2022-02-22 20:19:20|354.08|352.48|353.67|352.07|354.91|353.31|353.67|352.07|0
1645561170000|2022-02-22 20:19:30|353.05|351.45|354.08|352.48|354.08|352.48|353.05|351.45|0
1645561180000|2022-02-22 20:19:40|353.67|352.07|353.46|351.86|353.67|352.07|353.05|351.45|0
1645561190000|2022-02-22 20:19:50|353.67|352.07|354.7|353.1|354.7|353.1|353.67|352.07|0
1645561200000|2022-02-22 20:20:00|353.67|352.07|354.08|352.48|354.91|353.31|353.67|352.07|0
1645561210000|2022-02-22 20:20:10|354.29|352.69|353.46|351.86|354.5|352.9|353.46|351.86|0
1645561220000|2022-02-22 20:20:20|353.05|351.45|352.63|351.03|353.05|351.45|352.42|350.82|0
1645561230000|2022-02-22 20:20:30|353.46|351.86|353.35|351.75|354.39|352.79|353.35|351.75|0
1645561240000|2022-02-22 20:20:40|354.5|352.9|354.39|352.79|354.91|353.31|354.29|352.69|0
1645561250000|2022-02-22 20:20:50|354.7|353.1|355.12|353.52|355.12|353.52|354.7|353.1|0
1645561260000|2022-02-22 20:21:00|355.42|353.82|356.36|354.76|357.61|356.01|355.42|353.82|0
1645561270000|2022-02-22 20:21:10|356.99|355.39|358.03|356.43|358.03|356.43|356.78|355.18|0
1645561280000|2022-02-22 20:21:20|357.19|355.59|356.99|355.39|357.4|355.8|356.99|355.39|0
1645561290000|2022-02-22 20:21:30|357.19|355.59|355.95|354.35|357.29|355.69|355.95|354.35|0
1645561300000|2022-02-22 20:21:40|356.25|354.65|355.95|354.35|356.25|354.65|355.53|353.93|0
1645561310000|2022-02-22 20:21:50|354.39|352.79|354.08|352.48|354.39|352.79|353.97|352.37|0
1645561320000|2022-02-22 20:22:00|354.29|352.69|353.46|351.86|354.29|352.69|352.84|351.24|0
1645561330000|2022-02-22 20:22:10|354.29|352.69|354.7|353.1|354.7|353.1|354.08|352.48|0
1645561340000|2022-02-22 20:22:20|354.49|352.89|353.66|352.06|354.49|352.89|353.66|352.06|0
1645561350000|2022-02-22 20:22:30|353.87|352.27|354.29|352.69|354.29|352.69|353.87|352.27|0
1645561360000|2022-02-22 20:22:40|354.49|352.89|355.01|353.41|355.01|353.41|354.49|352.89|0
1645561370000|2022-02-22 20:22:50|354.28|352.68|353.46|351.86|354.28|352.68|353.04|351.44|0
1645561380000|2022-02-22 20:23:00|353.66|352.06|351.39|349.79|353.66|352.06|350.77|349.17|0
1645561390000|2022-02-22 20:23:10|350.97|349.37|351.18|349.58|351.18|349.58|350.77|349.17|0
1645561400000|2022-02-22 20:23:20|350.97|349.37|350.77|349.17|350.97|349.37|350.77|349.17|0
1645561410000|2022-02-22 20:23:30|350.97|349.37|350.35|348.75|350.97|349.37|350.15|348.55|0
1645561420000|2022-02-22 20:23:40|350.15|348.55|349.32|347.72|350.15|348.55|348.5|346.9|0
1645561430000|2022-02-22 20:23:50|349.53|347.93|349.11|347.51|349.53|347.93|349.01|347.41|0
1645561440000|2022-02-22 20:24:00|347.47|345.87|348.7|347.1|348.7|347.1|347.47|345.87|0
1645561450000|2022-02-22 20:24:10|349.11|347.51|349.11|347.51|349.11|347.51|348.5|346.9|0
1645561460000|2022-02-22 20:24:20|349.53|347.93|349.32|347.72|349.73|348.13|349.32|347.72|0
1645561470000|2022-02-22 20:24:30|348.91|347.31|349.32|347.72|349.53|347.93|348.91|347.31|0
1645561480000|2022-02-22 20:24:40|349.53|347.93|349.73|348.13|349.73|348.13|349.32|347.72|0
1645561490000|2022-02-22 20:24:50|350.35|348.75|350.14|348.54|350.56|348.96|350.14|348.54|0
1645561500000|2022-02-22 20:25:00|349.83|348.23|349.94|348.34|350.14|348.54|349.73|348.13|0
1645561510000|2022-02-22 20:25:10|350.97|349.37|350.14|348.54|350.97|349.37|349.94|348.34|0
1645561520000|2022-02-22 20:25:20|350.35|348.75|351.18|349.58|352.21|350.61|350.35|348.75|0
1645561530000|2022-02-22 20:25:30|351.38|349.78|350.76|349.16|351.38|349.78|350.76|349.16|0
1645561540000|2022-02-22 20:25:40|351.18|349.58|350.14|348.54|351.18|349.58|350.14|348.54|0
1645561550000|2022-02-22 20:25:50|350.35|348.75|352|350.4|352|350.4|350.35|348.75|0
1645561560000|2022-02-22 20:26:00|351.59|349.99|354.07|352.47|354.07|352.47|351.59|349.99|0
1645561570000|2022-02-22 20:26:10|353.66|352.06|352.62|351.02|353.87|352.27|352.62|351.02|0
1645561580000|2022-02-22 20:26:20|352.21|350.61|353.66|352.06|353.66|352.06|352.21|350.61|0
1645561590000|2022-02-22 20:26:30|354.07|352.47|354.07|352.47|354.28|352.68|353.87|352.27|0
1645561600000|2022-02-22 20:26:40|353.66|352.06|353.14|351.54|353.66|352.06|353.14|351.54|0
1645561610000|2022-02-22 20:26:50|352.42|350.82|353.86|352.26|353.86|352.26|352.42|350.82|0
1645561620000|2022-02-22 20:27:00|353.66|352.06|353.66|352.06|354.38|352.78|353.24|351.64|0
1645561630000|2022-02-22 20:27:10|353.45|351.85|353.45|351.85|353.66|352.06|353.04|351.44|0
1645561640000|2022-02-22 20:27:20|353.14|351.54|352.72|351.12|353.34|351.74|352.72|351.12|0
1645561650000|2022-02-22 20:27:30|354.07|352.47|353.45|351.85|354.07|352.47|353.45|351.85|0
1645561660000|2022-02-22 20:27:40|353.55|351.95|353.55|351.95|353.86|352.26|353.55|351.95|0
1645561670000|2022-02-22 20:27:50|353.66|352.06|355.32|353.72|355.52|353.92|353.66|352.06|0
1645561680000|2022-02-22 20:28:00|355.11|353.51|358.43|356.83|358.43|356.83|355.11|353.51|0
1645561690000|2022-02-22 20:28:10|359.68|358.08|360.31|358.71|360.31|358.71|359.68|358.08|0
1645561700000|2022-02-22 20:28:20|359.89|358.29|360.31|358.71|360.73|359.13|359.89|358.29|0
1645561710000|2022-02-22 20:28:30|359.89|358.29|358.43|356.83|359.89|358.29|358.12|356.52|0
1645561720000|2022-02-22 20:28:40|358.02|356.42|357.39|355.79|358.43|356.83|357.39|355.79|0
1645561730000|2022-02-22 20:28:50|357.6|356|356.56|354.96|357.6|356|356.56|354.96|0
1645561740000|2022-02-22 20:29:00|357.18|355.58|356.56|354.96|357.18|355.58|356.14|354.54|0
1645561750000|2022-02-22 20:29:10|356.98|355.38|357.6|356|358.02|356.42|356.98|355.38|0
1645561760000|2022-02-22 20:29:20|358.32|356.72|357.6|356|358.43|356.83|357.6|356|0
1645561770000|2022-02-22 20:29:30|358.43|356.83|357.7|356.1|358.43|356.83|357.7|356.1|0
1645561780000|2022-02-22 20:29:40|357.39|355.79|357.18|355.58|357.39|355.79|357.18|355.58|0
1645561790000|2022-02-22 20:29:50|356.56|354.96|355.52|353.92|356.77|355.17|355.52|353.92|0
1645561800000|2022-02-22 20:30:00|355.1|353.5|353.45|351.85|355.1|353.5|352.2|350.6|0
1645561810000|2022-02-22 20:30:10|352.41|350.81|351.17|349.57|352.41|350.81|351.17|349.57|0
1645561820000|2022-02-22 20:30:20|352|350.4|350.55|348.95|352|350.4|350.55|348.95|0
1645561830000|2022-02-22 20:30:30|350.96|349.36|349.1|347.5|350.96|349.36|349.1|347.5|0
1645561840000|2022-02-22 20:30:40|348.69|347.09|347.66|346.06|348.69|347.09|347.04|345.44|0
1645561850000|2022-02-22 20:30:50|348.28|346.68|349.1|347.5|349.31|347.71|348.28|346.68|0
1645561860000|2022-02-22 20:31:00|348.07|346.47|349.52|347.92|349.52|347.92|348.07|346.47|0
1645561870000|2022-02-22 20:31:10|350.96|349.36|350.34|348.74|351.17|349.57|350.34|348.74|0
1645561880000|2022-02-22 20:31:20|349.31|347.71|350.75|349.15|350.75|349.15|349.31|347.71|0
1645561890000|2022-02-22 20:31:30|350.34|348.74|349.52|347.92|350.34|348.74|349.2|347.6|0
1645561900000|2022-02-22 20:31:40|349.31|347.71|348.9|347.3|349.31|347.71|348.9|347.3|0
1645561910000|2022-02-22 20:31:50|348.28|346.68|348.69|347.09|349.1|347.5|348.28|346.68|0
1645561920000|2022-02-22 20:32:00|349.31|347.71|347.87|346.27|349.31|347.71|347.87|346.27|0
1645561930000|2022-02-22 20:32:10|348.38|346.78|348.9|347.3|348.9|347.3|348.17|346.57|0
1645561940000|2022-02-22 20:32:20|348.28|346.68|348.9|347.3|348.9|347.3|347.87|346.27|0
1645561950000|2022-02-22 20:32:30|350.13|348.53|349.51|347.91|350.13|348.53|349.51|347.91|0
1645561960000|2022-02-22 20:32:40|351.37|349.77|351.58|349.98|351.79|350.19|351.37|349.77|0
1645561970000|2022-02-22 20:32:50|351.99|350.39|351.79|350.19|351.99|350.39|351.58|349.98|0
1645561980000|2022-02-22 20:33:00|352.41|350.81|353.86|352.26|353.86|352.26|352.41|350.81|0
1645561990000|2022-02-22 20:33:10|353.65|352.05|353.23|351.63|353.65|352.05|353.03|351.43|0
1645562000000|2022-02-22 20:33:20|352.82|351.22|350.55|348.95|352.82|351.22|349.93|348.33|0
1645562010000|2022-02-22 20:33:30|351.17|349.57|349.51|347.91|351.17|349.57|349.51|347.91|0
1645562020000|2022-02-22 20:33:40|350.34|348.74|349.72|348.12|351.17|349.57|349.72|348.12|0
1645562030000|2022-02-22 20:33:50|350.13|348.53|350.54|348.94|350.55|348.95|350.13|348.53|0
1645562040000|2022-02-22 20:34:00|351.78|350.18|351.78|350.18|352.41|350.81|351.78|350.18|0
1645562050000|2022-02-22 20:34:10|352.5|350.9|353.23|351.63|353.23|351.63|352.5|350.9|0
1645562060000|2022-02-22 20:34:20|353.03|351.43|352.2|350.6|353.03|351.43|351.99|350.39|0
1645562070000|2022-02-22 20:34:30|352.61|351.01|353.03|351.43|353.03|351.43|352.61|351.01|0
1645562080000|2022-02-22 20:34:40|352.2|350.6|351.78|350.18|353.03|351.43|351.78|350.18|0
1645562090000|2022-02-22 20:34:50|351.58|349.98|352.82|351.22|352.82|351.22|351.58|349.98|0
1645562100000|2022-02-22 20:35:00|353.23|351.63|353.23|351.63|353.23|351.63|352.2|350.6|0
1645562110000|2022-02-22 20:35:10|353.85|352.25|353.65|352.05|353.85|352.25|353.02|351.42|0
1645562120000|2022-02-22 20:35:20|354.06|352.46|354.06|352.46|354.06|352.46|353.44|351.84|0
1645562130000|2022-02-22 20:35:30|354.27|352.67|353.85|352.25|355.3|353.7|353.85|352.25|0
1645562140000|2022-02-22 20:35:40|353.44|351.84|354.16|352.56|354.16|352.56|353.44|351.84|0
1645562150000|2022-02-22 20:35:50|354.27|352.67|354.68|353.08|354.68|353.08|354.27|352.67|0
1645562160000|2022-02-22 20:36:00|354.47|352.87|354.27|352.67|355.93|354.33|354.27|352.67|0
1645562170000|2022-02-22 20:36:10|353.44|351.84|351.78|350.18|353.44|351.84|351.78|350.18|0
1645562180000|2022-02-22 20:36:20|351.16|349.56|348.48|346.88|351.16|349.56|348.48|346.88|0
1645562190000|2022-02-22 20:36:30|349.1|347.5|350.13|348.53|350.13|348.53|349.1|347.5|0
1645562200000|2022-02-22 20:36:40|350.95|349.35|351.99|350.39|351.99|350.39|350.95|349.35|0
1645562210000|2022-02-22 20:36:50|352.61|351.01|352.19|350.59|352.61|351.01|351.37|349.77|0
1645562220000|2022-02-22 20:37:00|351.78|350.18|351.37|349.77|351.78|350.18|351.37|349.77|0
1645562230000|2022-02-22 20:37:10|350.54|348.94|350.75|349.15|350.75|349.15|350.54|348.94|0
1645562240000|2022-02-22 20:37:20|350.95|349.35|349.71|348.11|350.95|349.35|349.71|348.11|0
1645562250000|2022-02-22 20:37:30|350.13|348.53|349.92|348.32|350.13|348.53|349.61|348.01|0
1645562260000|2022-02-22 20:37:40|349.71|348.11|350.13|348.53|351.16|349.56|349.71|348.11|0
1645562270000|2022-02-22 20:37:50|350.54|348.94|351.78|350.18|351.99|350.39|350.54|348.94|0
1645562280000|2022-02-22 20:38:00|351.88|350.28|352.19|350.59|352.4|350.8|351.88|350.28|0
1645562290000|2022-02-22 20:38:10|351.78|350.18|352.81|351.21|352.81|351.21|351.78|350.18|0
1645562300000|2022-02-22 20:38:20|352.29|350.69|352.61|351.01|352.61|351.01|352.19|350.59|0
1645562310000|2022-02-22 20:38:30|353.02|351.42|351.37|349.77|353.02|351.42|351.37|349.77|0
1645562320000|2022-02-22 20:38:40|351.16|349.56|351.57|349.97|351.57|349.97|350.33|348.73|0
1645562330000|2022-02-22 20:38:50|351.88|350.28|351.78|350.18|351.88|350.28|351.16|349.56|0
1645562340000|2022-02-22 20:39:00|351.99|350.39|353.02|351.42|353.02|351.42|351.46|349.86|0
1645562350000|2022-02-22 20:39:10|353.23|351.63|352.61|351.01|353.64|352.04|352.61|351.01|0
1645562360000|2022-02-22 20:39:20|351.88|350.28|352.19|350.59|352.19|350.59|351.78|350.18|0
1645562370000|2022-02-22 20:39:30|352.61|351.01|353.64|352.04|353.64|352.04|352.61|351.01|0
1645562380000|2022-02-22 20:39:40|353.23|351.63|353.23|351.63|353.85|352.25|353.23|351.63|0
1645562390000|2022-02-22 20:39:50|353.43|351.83|354.88|353.28|354.88|353.28|353.43|351.83|0
1645562400000|2022-02-22 20:40:00|354.68|353.08|354.68|353.08|355.71|354.11|354.26|352.66|0
1645562410000|2022-02-22 20:40:10|353.43|351.83|352.81|351.21|353.85|352.25|352.81|351.21|0
1645562420000|2022-02-22 20:40:20|353.02|351.42|351.57|349.97|353.02|351.42|351.57|349.97|0
1645562430000|2022-02-22 20:40:30|351.98|350.38|352.4|350.8|352.4|350.8|351.98|350.38|0
1645562440000|2022-02-22 20:40:40|351.78|350.18|351.78|350.18|351.78|350.18|351.78|350.18|0
1645562450000|2022-02-22 20:40:50|351.98|350.38|351.78|350.18|352.6|351|351.78|350.18|0
1645562460000|2022-02-22 20:41:00|350.54|348.94|349.71|348.11|350.84|349.24|349.71|348.11|0
1645562470000|2022-02-22 20:41:10|349.92|348.32|350.74|349.14|351.57|349.97|349.92|348.32|0
1645562480000|2022-02-22 20:41:20|351.57|349.97|354.05|352.45|354.05|352.45|351.57|349.97|0
1645562490000|2022-02-22 20:41:30|353.85|352.25|354.05|352.45|354.88|353.28|353.85|352.25|0
1645562500000|2022-02-22 20:41:40|353.02|351.42|354.26|352.66|354.26|352.66|353.02|351.42|0
1645562510000|2022-02-22 20:41:50|353.84|352.24|352.39|350.79|353.84|352.24|352.39|350.79|0
1645562520000|2022-02-22 20:42:00|352.49|350.89|348.88|347.28|352.49|350.89|348.88|347.28|0
1645562530000|2022-02-22 20:42:10|348.68|347.08|348.26|346.66|348.68|347.08|347.65|346.05|0
1645562540000|2022-02-22 20:42:20|348.68|347.08|345.38|343.78|348.68|347.08|345.38|343.78|0
1645562550000|2022-02-22 20:42:30|345.07|343.47|345.59|343.99|345.59|343.99|344.97|343.37|0
1645562560000|2022-02-22 20:42:40|345.79|344.19|346.21|344.61|346.21|344.61|345.79|344.19|0
1645562570000|2022-02-22 20:42:50|346|344.4|346.2|344.6|346.41|344.81|346|344.4|0
1645562580000|2022-02-22 20:43:00|346|344.4|343.33|341.73|346|344.4|343.33|341.73|0
1645562590000|2022-02-22 20:43:10|343.95|342.35|343.13|341.53|343.95|342.35|342.72|341.12|0
1645562600000|2022-02-22 20:43:20|343.74|342.14|344.36|342.76|344.36|342.76|343.74|342.14|0
1645562610000|2022-02-22 20:43:30|345.18|343.58|345.79|344.19|345.79|344.19|344.77|343.17|0
1645562620000|2022-02-22 20:43:40|345.59|343.99|345.48|343.88|345.59|343.99|345.38|343.78|0
1645562630000|2022-02-22 20:43:50|346.2|344.6|344.86|343.26|346.2|344.6|344.77|343.17|0
1645562640000|2022-02-22 20:44:00|344.97|343.37|342.51|340.91|344.97|343.37|342.51|340.91|0
1645562650000|2022-02-22 20:44:10|343.33|341.73|343.12|341.52|343.33|341.73|343.12|341.52|0
1645562660000|2022-02-22 20:44:20|343.33|341.73|344.56|342.96|344.56|342.96|343.33|341.73|0
1645562670000|2022-02-22 20:44:30|344.35|342.75|344.76|343.16|344.76|343.16|344.35|342.75|0
1645562680000|2022-02-22 20:44:40|344.56|342.96|344.56|342.96|344.56|342.96|344.56|342.96|0
1645562690000|2022-02-22 20:44:50|344.35|342.75|344.15|342.55|344.35|342.75|343.63|342.03|0
1645562700000|2022-02-22 20:45:00|342.51|340.91|342.71|341.11|342.71|341.11|341.69|340.09|0
1645562710000|2022-02-22 20:45:10|342.51|340.91|342.71|341.11|342.81|341.21|341.28|339.68|0
1645562720000|2022-02-22 20:45:20|342.51|340.91|343.12|341.52|343.53|341.93|342.51|340.91|0
1645562730000|2022-02-22 20:45:30|342.92|341.32|343.12|341.52|343.53|341.93|342.71|341.11|0
1645562740000|2022-02-22 20:45:40|342.51|340.91|341.89|340.29|342.51|340.91|341.69|340.09|0
1645562750000|2022-02-22 20:45:50|342.1|340.5|342.92|341.32|342.92|341.32|342.1|340.5|0
1645562760000|2022-02-22 20:46:00|343.53|341.93|341.69|340.09|343.53|341.93|341.69|340.09|0
1645562770000|2022-02-22 20:46:10|342.1|340.5|342.92|341.32|342.92|341.32|341.28|339.68|0
1645562780000|2022-02-22 20:46:20|342.71|341.11|341.89|340.29|343.33|341.73|341.89|340.29|0
1645562790000|2022-02-22 20:46:30|340.66|339.06|339.03|337.43|340.66|339.06|339.03|337.43|0
1645562800000|2022-02-22 20:46:40|338.83|337.23|339.44|337.84|339.64|338.04|338.83|337.23|0
1645562810000|2022-02-22 20:46:50|339.85|338.25|339.85|338.25|339.85|338.25|339.44|337.84|0
1645562820000|2022-02-22 20:47:00|339.44|337.84|340.56|338.96|340.56|338.96|339.44|337.84|0
1645562830000|2022-02-22 20:47:10|340.46|338.86|341.07|339.47|341.48|339.88|340.46|338.86|0
1645562840000|2022-02-22 20:47:20|341.28|339.68|339.23|337.63|341.69|340.09|339.23|337.63|0
1645562850000|2022-02-22 20:47:30|339.03|337.43|338.83|337.23|339.03|337.43|337.81|336.21|0
1645562860000|2022-02-22 20:47:40|339.23|337.63|340.25|338.65|340.25|338.65|339.23|337.63|0
1645562870000|2022-02-22 20:47:50|340.66|339.06|341.28|339.68|341.48|339.88|340.66|339.06|0
1645562880000|2022-02-22 20:48:00|340.76|339.16|341.37|339.77|341.37|339.77|340.76|339.16|0
1645562890000|2022-02-22 20:48:10|340.25|338.65|339.53|337.93|341.28|339.68|339.53|337.93|0
1645562900000|2022-02-22 20:48:20|338.92|337.32|337.9|336.3|338.92|337.32|337.69|336.09|0
1645562910000|2022-02-22 20:48:30|338.1|336.5|337.69|336.09|338.1|336.5|337.69|336.09|0
1645562920000|2022-02-22 20:48:40|338|336.4|337.08|335.48|338|336.4|337.08|335.48|0
1645562930000|2022-02-22 20:48:50|336.88|335.28|338.31|336.71|338.31|336.71|336.88|335.28|0
1645562940000|2022-02-22 20:49:00|339.33|337.73|337.79|336.19|339.53|337.93|337.79|336.19|0
1645562950000|2022-02-22 20:49:10|338.31|336.71|338.92|337.32|340.35|338.75|338.31|336.71|0
1645562960000|2022-02-22 20:49:20|337.9|336.3|336.77|335.17|337.9|336.3|336.77|335.17|0
1645562970000|2022-02-22 20:49:30|337.28|335.68|337.49|335.89|337.49|335.89|336.88|335.28|0
1645562980000|2022-02-22 20:49:40|338.1|336.5|338.51|336.91|338.51|336.91|336.67|335.07|0
1645562990000|2022-02-22 20:49:50|338.1|336.5|337.99|336.39|338.1|336.5|337.59|335.99|0
1645563000000|2022-02-22 20:50:00|330.37|328.77|331.99|330.39|331.99|330.39|330.37|328.77|0
1645563010000|2022-02-22 20:50:10|332.6|331|331.38|329.78|332.6|331|329.96|328.36|0
1645563020000|2022-02-22 20:50:20|331.18|329.58|330.37|328.77|331.18|329.58|329.96|328.36|0
1645563030000|2022-02-22 20:50:30|330.57|328.97|329.96|328.36|330.77|329.17|329.96|328.36|0
1645563040000|2022-02-22 20:50:40|329.76|328.16|329.76|328.16|329.76|328.16|329.35|327.75|0
1645563050000|2022-02-22 20:50:50|330.77|329.17|332.19|330.59|332.8|331.2|330.77|329.17|0
1645563060000|2022-02-22 20:51:00|331.78|330.18|329.85|328.25|331.78|330.18|329.85|328.25|0
1645563070000|2022-02-22 20:51:10|329.35|327.75|328.75|327.15|329.76|328.16|328.75|327.15|0
1645563080000|2022-02-22 20:51:20|328.95|327.35|330.16|328.56|330.26|328.66|328.95|327.35|0
1645563090000|2022-02-22 20:51:30|330.36|328.76|330.36|328.76|330.46|328.86|330.16|328.56|0
1645563100000|2022-02-22 20:51:40|330.57|328.97|330.57|328.97|330.57|328.97|329.76|328.16|0
1645563110000|2022-02-22 20:51:50|329.76|328.16|330.36|328.76|330.36|328.76|329.76|328.16|0
1645563120000|2022-02-22 20:52:00|328.95|327.35|328.74|327.14|328.95|327.35|328.74|327.14|0
1645563130000|2022-02-22 20:52:10|328.54|326.94|327.93|326.33|328.54|326.94|327.73|326.13|0
1645563140000|2022-02-22 20:52:20|327.43|325.83|327.53|325.93|327.53|325.93|327.13|325.53|0
1645563150000|2022-02-22 20:52:30|328.34|326.74|327.73|326.13|328.54|326.94|327.73|326.13|0
1645563160000|2022-02-22 20:52:40|327.53|325.93|328.74|327.14|328.74|327.14|327.53|325.93|0
1645563170000|2022-02-22 20:52:50|329.15|327.55|329.55|327.95|329.55|327.95|328.54|326.94|0
1645563180000|2022-02-22 20:53:00|329.15|327.55|328.14|326.54|329.15|327.55|328.14|326.54|0
1645563190000|2022-02-22 20:53:10|328.34|326.74|326.92|325.32|328.34|326.74|326.72|325.12|0
1645563200000|2022-02-22 20:53:20|326.32|324.72|326.12|324.52|326.72|325.12|326.12|324.52|0
1645563210000|2022-02-22 20:53:30|326.32|324.72|325.51|323.91|326.62|325.02|325.51|323.91|0
1645563220000|2022-02-22 20:53:40|326.12|324.52|326.12|324.52|326.32|324.72|326.12|324.52|0
1645563230000|2022-02-22 20:53:50|325.91|324.31|327.33|325.73|327.33|325.73|325.91|324.31|0
1645563240000|2022-02-22 20:54:00|327.12|325.52|327.33|325.73|327.73|326.13|327.12|325.52|0
1645563250000|2022-02-22 20:54:10|327.53|325.93|327.93|326.33|328.54|326.94|327.53|325.93|0
1645563260000|2022-02-22 20:54:20|327.42|325.82|327.12|325.52|327.42|325.82|326.72|325.12|0
1645563270000|2022-02-22 20:54:30|326.12|324.52|325.91|324.31|326.12|324.52|325.31|323.71|0
1645563280000|2022-02-22 20:54:40|328.13|326.53|326.92|325.32|328.13|326.53|326.92|325.32|0
1645563290000|2022-02-22 20:54:50|325.91|324.31|327.53|325.93|327.73|326.13|325.91|324.31|0
1645563300000|2022-02-22 20:55:00|328.34|326.74|331.37|329.77|331.37|329.77|328.34|326.74|0
1645563310000|2022-02-22 20:55:10|333|331.4|336.66|335.06|336.66|335.06|333|331.4|0
1645563320000|2022-02-22 20:55:20|338.3|336.7|335.54|333.94|338.3|336.7|335.54|333.94|0
1645563330000|2022-02-22 20:55:30|334.42|332.82|335.64|334.04|335.64|334.04|334.42|332.82|0
1645563340000|2022-02-22 20:55:40|334.22|332.62|334.62|333.02|334.62|333.02|333.2|331.6|0
1645563350000|2022-02-22 20:55:50|335.03|333.43|336.05|334.45|336.05|334.45|335.03|333.43|0
1645563360000|2022-02-22 20:56:00|335.85|334.25|333.2|331.6|335.85|334.25|333.2|331.6|0
1645563370000|2022-02-22 20:56:10|334.01|332.41|332.59|330.99|334.01|332.41|332.59|330.99|0
1645563380000|2022-02-22 20:56:20|331.17|329.57|331.17|329.57|331.78|330.18|331.17|329.57|0
1645563390000|2022-02-22 20:56:30|331.37|329.77|331.78|330.18|331.78|330.18|331.37|329.77|0
1645563400000|2022-02-22 20:56:40|332.79|331.19|334.62|333.02|334.83|333.23|332.79|331.19|0
1645563410000|2022-02-22 20:56:50|333.2|331.6|332.28|330.68|333.2|331.6|332.28|330.68|0
1645563420000|2022-02-22 20:57:00|332.48|330.88|332.59|330.99|332.59|330.99|331.98|330.38|0
1645563430000|2022-02-22 20:57:10|332.79|331.19|332.28|330.68|333.4|331.8|332.28|330.68|0
1645563440000|2022-02-22 20:57:20|332.38|330.78|332.38|330.78|332.79|331.19|332.18|330.58|0
1645563450000|2022-02-22 20:57:30|332.18|330.58|333.4|331.8|333.4|331.8|332.18|330.58|0
1645563460000|2022-02-22 20:57:40|332.99|331.39|334.21|332.61|334.21|332.61|332.99|331.39|0
1645563470000|2022-02-22 20:57:50|334.62|333.02|335.03|333.43|335.03|333.43|334.62|333.02|0
1645563480000|2022-02-22 20:58:00|334.62|333.02|333.81|332.21|334.62|333.02|333.4|331.8|0
1645563490000|2022-02-22 20:58:10|334.01|332.41|335.03|333.43|335.03|333.43|333.81|332.21|0
1645563500000|2022-02-22 20:58:20|334.82|333.22|333.81|332.21|334.82|333.22|333.4|331.8|0
1645563510000|2022-02-22 20:58:30|333.2|331.6|335.03|333.43|335.03|333.43|333.2|331.6|0
1645563520000|2022-02-22 20:58:40|334.42|332.82|334.82|333.22|335.03|333.43|334.42|332.82|0
1645563530000|2022-02-22 20:58:50|335.12|333.52|335.23|333.63|335.23|333.63|334.82|333.22|0
1645563540000|2022-02-22 20:59:00|336.05|334.45|334.21|332.61|336.05|334.45|334.21|332.61|0
1645563550000|2022-02-22 20:59:10|335.53|333.93|337.68|336.08|337.68|336.08|335.53|333.93|0
1645563560000|2022-02-22 20:59:20|337.78|336.18|337.07|335.47|337.78|336.18|337.07|335.47|0
1645563570000|2022-02-22 20:59:30|337.27|335.67|336.66|335.06|337.27|335.67|336.66|335.06|0
1645563580000|2022-02-22 20:59:40|337.47|335.87|338.09|336.49|338.09|336.49|337.47|335.87|0
1645563590000|2022-02-22 20:59:50|337.68|336.08|339.11|337.51|339.11|337.51|337.68|336.08|0
1645563600000|2022-02-22 21:00:00|337.88|336.28|337.88|336.28|337.88|336.28|337.88|336.28|0
1645563610000|2022-02-22 21:00:10|339.72|338.12|340.75|339.15|340.75|339.15|339.72|338.12|0
1645563620000|2022-02-22 21:00:20|341.16|339.56|340.95|339.35|341.16|339.56|340.95|339.35|0
1645563630000|2022-02-22 21:00:30|341.77|340.17|342.8|341.2|342.8|341.2|341.77|340.17|0
1645563640000|2022-02-22 21:00:40|343.42|341.82|344.44|342.84|344.44|342.84|343.42|341.82|0
1645563650000|2022-02-22 21:00:50|344.65|343.05|344.86|343.26|345.89|344.29|344.65|343.05|0
1645563660000|2022-02-22 21:01:00|345.06|343.46|345.06|343.46|345.47|343.87|345.06|343.46|0
1645563670000|2022-02-22 21:01:10|346.09|344.49|346.3|344.7|346.71|345.11|346.09|344.49|0
1645563680000|2022-02-22 21:01:20|347.74|346.14|349.19|347.59|349.19|347.59|347.74|346.14|0
1645563690000|2022-02-22 21:01:30|348.57|346.97|348.15|346.55|348.57|346.97|348.15|346.55|0
1645563700000|2022-02-22 21:01:40|348.77|347.17|349.7|348.1|349.7|348.1|348.77|347.17|0
1645563710000|2022-02-22 21:01:50|349.81|348.21|351.26|349.66|351.26|349.66|349.81|348.21|0
1645563720000|2022-02-22 21:02:00|351.05|349.45|350.22|348.62|351.05|349.45|350.22|348.62|0
1645563730000|2022-02-22 21:02:10|349.81|348.21|350.22|348.62|350.22|348.62|349.81|348.21|0
1645563740000|2022-02-22 21:02:20|350.02|348.42|349.6|348|350.02|348.42|349.39|347.79|0
1645563750000|2022-02-22 21:02:30|348.98|347.38|349.81|348.21|349.81|348.21|348.98|347.38|0
1645563760000|2022-02-22 21:02:40|349.39|347.79|350.01|348.41|350.01|348.41|348.98|347.38|0
1645563770000|2022-02-22 21:02:50|350.43|348.83|349.81|348.21|350.43|348.83|349.81|348.21|0
1645563780000|2022-02-22 21:03:00|349.6|348|349.39|347.79|349.6|348|349.39|347.79|0
1645563790000|2022-02-22 21:03:10|348.98|347.38|349.04|347.44|349.04|347.44|348.98|347.38|0
1645563800000|2022-02-22 21:03:20|349.25|347.65|349.45|347.85|349.45|347.85|349.25|347.65|0
1645563810000|2022-02-22 21:03:30|350.28|348.68|350.91|349.31|350.91|349.31|350.28|348.68|0
1645563820000|2022-02-22 21:03:40|351.53|349.93|351.32|349.72|351.53|349.93|351.11|349.51|0
1645563830000|2022-02-22 21:03:50|350.91|349.31|350.49|348.89|350.91|349.31|350.49|348.89|0
1645563840000|2022-02-22 21:04:00|350.91|349.31|350.91|349.31|350.91|349.31|350.7|349.1|0
1645563850000|2022-02-22 21:04:10|350.7|349.1|350.08|348.48|350.7|349.1|350.08|348.48|0
1645563860000|2022-02-22 21:04:20|350.28|348.68|350.28|348.68|350.49|348.89|350.28|348.68|0
1645563870000|2022-02-22 21:04:30|350.59|348.99|350.49|348.89|350.7|349.1|350.49|348.89|0
1645563880000|2022-02-22 21:04:40|350.7|349.1|351.74|350.14|351.74|350.14|350.7|349.1|0
1645563890000|2022-02-22 21:04:50|352.15|350.55|352.15|350.55|352.15|350.55|352.15|350.55|0
1645563900000|2022-02-22 21:05:00|351.94|350.34|349.97|348.37|351.94|350.34|349.97|348.37|0
1645563910000|2022-02-22 21:05:10|350.28|348.68|351.11|349.51|351.32|349.72|350.28|348.68|0
1645563920000|2022-02-22 21:05:20|351.32|349.72|350.28|348.68|351.32|349.72|350.28|348.68|0
1645563930000|2022-02-22 21:05:30|349.87|348.27|349.87|348.27|349.87|348.27|349.66|348.06|0
1645563940000|2022-02-22 21:05:40|349.55|347.95|349.24|347.64|349.66|348.06|349.24|347.64|0
1645563950000|2022-02-22 21:05:50|349.45|347.85|349.66|348.06|349.66|348.06|349.45|347.85|0
1645563960000|2022-02-22 21:06:00|349.24|347.64|349.04|347.44|349.24|347.64|349.04|347.44|0
1645563970000|2022-02-22 21:06:10|348.41|346.81|348.41|346.81|348.41|346.81|348|346.4|0
1645563980000|2022-02-22 21:06:20|348.21|346.61|347.79|346.19|348.41|346.81|347.79|346.19|0
1645563990000|2022-02-22 21:06:30|348|346.4|347.59|345.99|348|346.4|347.59|345.99|0
1645564000000|2022-02-22 21:06:40|347.79|346.19|348.21|346.61|348.21|346.61|347.79|346.19|0
1645564010000|2022-02-22 21:06:50|348.62|347.02|347.89|346.29|348.62|347.02|347.89|346.29|0
1645564020000|2022-02-22 21:07:00|348.41|346.81|348.31|346.71|348.41|346.81|348.21|346.61|0
1645564030000|2022-02-22 21:07:10|348.41|346.81|348|346.4|348.41|346.81|348|346.4|0
1645564040000|2022-02-22 21:07:20|348.41|346.81|348.41|346.81|348.41|346.81|348.21|346.61|0
1645564050000|2022-02-22 21:07:30|348.62|347.02|348.83|347.23|348.93|347.33|348.62|347.02|0
1645564060000|2022-02-22 21:07:40|348.62|347.02|348.83|347.23|348.83|347.23|348.62|347.02|0
1645564070000|2022-02-22 21:07:50|349.03|347.43|349.24|347.64|349.24|347.64|349.03|347.43|0
1645564080000|2022-02-22 21:08:00|349.45|347.85|349.24|347.64|349.45|347.85|349.24|347.64|0
1645564090000|2022-02-22 21:08:10|349.34|347.74|349.24|347.64|349.45|347.85|349.24|347.64|0
1645564100000|2022-02-22 21:08:20|349.45|347.85|350.49|348.89|350.49|348.89|349.45|347.85|0
1645564110000|2022-02-22 21:08:30|350.28|348.68|350.07|348.47|350.28|348.68|350.07|348.47|0
1645564120000|2022-02-22 21:08:40|350.49|348.89|350.48|348.88|350.9|349.3|350.48|348.88|0
1645564130000|2022-02-22 21:08:50|350.69|349.09|350.58|348.98|350.69|349.09|350.58|348.98|0
1645564140000|2022-02-22 21:09:00|350.28|348.68|350.28|348.68|350.48|348.88|350.28|348.68|0
1645564150000|2022-02-22 21:09:10|350.07|348.47|350.69|349.09|350.69|349.09|350.07|348.47|0
1645564160000|2022-02-22 21:09:20|350.58|348.98|350.9|349.3|350.9|349.3|350.28|348.68|0
1645564170000|2022-02-22 21:09:30|351.11|349.51|351.73|350.13|351.73|350.13|351.11|349.51|0
1645564180000|2022-02-22 21:09:40|351.94|350.34|351.94|350.34|351.94|350.34|351.83|350.23|0
1645564190000|2022-02-22 21:09:50|351.73|350.13|351.52|349.92|351.73|350.13|351.52|349.92|0
1645564200000|2022-02-22 21:10:00|351.31|349.71|350.69|349.09|351.31|349.71|350.48|348.88|0
1645564210000|2022-02-22 21:10:10|351.11|349.51|350.9|349.3|351.11|349.51|350.58|348.98|0
1645564220000|2022-02-22 21:10:20|350.69|349.09|350.28|348.68|350.69|349.09|350.07|348.47|0
1645564230000|2022-02-22 21:10:30|350.07|348.47|350.48|348.88|350.48|348.88|349.86|348.26|0
1645564240000|2022-02-22 21:10:40|350.07|348.47|350.48|348.88|350.48|348.88|350.07|348.47|0
1645564250000|2022-02-22 21:10:50|350.27|348.67|350.48|348.88|350.48|348.88|350.27|348.67|0
1645564260000|2022-02-22 21:11:00|350.69|349.09|351.1|349.5|351.1|349.5|350.69|349.09|0
1645564270000|2022-02-22 21:11:10|350.9|349.3|350.48|348.88|350.9|349.3|350.48|348.88|0
1645564280000|2022-02-22 21:11:20|350.69|349.09|350.48|348.88|350.69|349.09|350.48|348.88|0
1645564290000|2022-02-22 21:11:30|350.69|349.09|350.69|349.09|350.69|349.09|350.48|348.88|0
1645564300000|2022-02-22 21:11:40|350.48|348.88|350.9|349.3|350.9|349.3|350.48|348.88|0
1645564310000|2022-02-22 21:11:50|350.48|348.88|350.07|348.47|350.48|348.88|350.07|348.47|0
1645564320000|2022-02-22 21:12:00|350.17|348.57|349.86|348.26|350.17|348.57|349.86|348.26|0
1645564330000|2022-02-22 21:12:10|350.27|348.67|350.37|348.77|350.48|348.88|350.27|348.67|0
1645564340000|2022-02-22 21:12:20|350.27|348.67|350.48|348.88|350.58|348.98|350.27|348.67|0
1645564350000|2022-02-22 21:12:30|350.06|348.46|349.65|348.05|350.16|348.56|349.65|348.05|0
1645564360000|2022-02-22 21:12:40|349.75|348.15|349.86|348.26|349.86|348.26|349.65|348.05|0
1645564370000|2022-02-22 21:12:50|349.75|348.15|349.86|348.26|349.86|348.26|349.75|348.15|0
1645564380000|2022-02-22 21:13:00|350.27|348.67|350.06|348.46|350.27|348.67|350.06|348.46|0
1645564390000|2022-02-22 21:13:10|349.86|348.26|350.06|348.46|350.06|348.46|349.86|348.26|0
1645564400000|2022-02-22 21:13:20|350.27|348.67|350.69|349.09|350.69|349.09|350.27|348.67|0
1645564410000|2022-02-22 21:13:30|350.48|348.88|349.96|348.36|350.48|348.88|349.96|348.36|0
1645564420000|2022-02-22 21:13:40|350.06|348.46|350.27|348.67|350.27|348.67|350.06|348.46|0
1645564430000|2022-02-22 21:13:50|350.06|348.46|350.27|348.67|350.27|348.67|350.06|348.46|0
1645564440000|2022-02-22 21:14:00|350.06|348.46|350.06|348.46|350.06|348.46|349.86|348.26|0
1645564450000|2022-02-22 21:14:10|349.85|348.25|349.85|348.25|349.85|348.25|349.85|348.25|0
1645564460000|2022-02-22 21:14:20|349.65|348.05|349.85|348.25|350.06|348.46|349.65|348.05|0
1645564470000|2022-02-22 21:14:30|350.48|348.88|350.68|349.08|350.68|349.08|350.48|348.88|0
1645564480000|2022-02-22 21:14:40|350.89|349.29|350.48|348.88|350.89|349.29|350.48|348.88|0
1645564490000|2022-02-22 21:14:50|350.27|348.67|350.58|348.98|350.68|349.08|350.27|348.67|0
1645564520000|2022-02-22 21:15:20|350.68|348.68|350.68|348.68|350.68|348.68|350.68|348.68|0
1645564530000|2022-02-22 21:15:30|350.57|348.57|350.68|348.68|350.68|348.68|350.57|348.57|0
1645564540000|2022-02-22 21:15:40|350.88|348.88|350.57|348.57|350.88|348.88|350.57|348.57|0
1645564550000|2022-02-22 21:15:50|350.88|348.88|350.88|348.88|350.88|348.88|350.68|348.68|0
1645564560000|2022-02-22 21:16:00|350.98|348.98|351.09|349.09|351.09|349.09|350.98|348.98|0
1645564570000|2022-02-22 21:16:10|351.19|349.19|351.61|349.61|351.61|349.61|351.19|349.19|0
1645564580000|2022-02-22 21:16:20|351.92|349.92|351.92|349.92|351.92|349.92|351.92|349.92|0
1645564590000|2022-02-22 21:16:30|351.71|349.71|351.92|349.92|351.92|349.92|351.71|349.71|0
1645564600000|2022-02-22 21:16:40|351.71|349.71|351.92|349.92|352.13|350.13|351.71|349.71|0
1645564610000|2022-02-22 21:16:50|351.71|349.71|351.71|349.71|351.71|349.71|351.71|349.71|0
1645564620000|2022-02-22 21:17:00|351.92|349.92|352.23|350.23|352.23|350.23|351.92|349.92|0
1645564630000|2022-02-22 21:17:10|352.13|350.13|352.02|350.02|352.13|350.13|351.71|349.71|0
1645564640000|2022-02-22 21:17:20|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|0
1645564650000|2022-02-22 21:17:30|351.92|349.92|351.71|349.71|351.92|349.92|351.71|349.71|0
1645564660000|2022-02-22 21:17:40|351.92|349.92|351.81|349.81|351.92|349.92|351.81|349.81|0
1645564670000|2022-02-22 21:17:50|351.71|349.71|351.3|349.3|351.71|349.71|351.3|349.3|0
1645564680000|2022-02-22 21:18:00|351.5|349.5|351.6|349.6|351.6|349.6|351.5|349.5|0
1645564690000|2022-02-22 21:18:10|351.5|349.5|351.3|349.3|351.5|349.5|351.3|349.3|0
1645564700000|2022-02-22 21:18:20|351.5|349.5|351.5|349.5|351.5|349.5|351.5|349.5|0
1645564710000|2022-02-22 21:18:30|351.92|349.92|351.71|349.71|351.92|349.92|351.71|349.71|0
1645564720000|2022-02-22 21:18:40|351.5|349.5|350.88|348.88|351.5|349.5|350.88|348.88|0
1645564730000|2022-02-22 21:18:50|351.5|349.5|351.09|349.09|351.5|349.5|351.09|349.09|0
1645564740000|2022-02-22 21:19:00|350.88|348.88|351.09|349.09|351.09|349.09|350.88|348.88|0
1645564760000|2022-02-22 21:19:20|350.88|348.88|350.46|348.46|350.88|348.88|350.46|348.46|0
1645564780000|2022-02-22 21:19:40|350.67|348.67|351.09|349.09|351.09|349.09|350.67|348.67|0
1645564790000|2022-02-22 21:19:50|351.19|349.19|351.18|349.18|351.19|349.19|351.18|349.18|0
1645564800000|2022-02-22 21:20:00|351.09|349.09|351.09|349.09|351.09|349.09|351.09|349.09|0
1645564810000|2022-02-22 21:20:10|351.08|349.08|351.08|349.08|351.08|349.08|350.88|348.88|0
1645564820000|2022-02-22 21:20:20|350.67|348.67|350.67|348.67|350.67|348.67|350.67|348.67|0
1645564830000|2022-02-22 21:20:30|350.46|348.46|350.46|348.46|350.46|348.46|350.46|348.46|0
1645564840000|2022-02-22 21:20:40|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1645564850000|2022-02-22 21:20:50|350.46|348.46|350.25|348.25|350.46|348.46|350.25|348.25|0
1645564860000|2022-02-22 21:21:00|350.46|348.46|350.25|348.25|350.46|348.46|350.25|348.25|0
1645564870000|2022-02-22 21:21:10|350.05|348.05|350.25|348.25|350.25|348.25|350.05|348.05|0
1645564880000|2022-02-22 21:21:20|350.05|348.05|350.05|348.05|350.05|348.05|350.05|348.05|0
1645564890000|2022-02-22 21:21:30|349.84|347.84|350.25|348.25|350.25|348.25|349.73|347.73|0
1645564900000|2022-02-22 21:21:40|350.05|348.05|350.56|348.56|350.67|348.67|350.05|348.05|0
1645564910000|2022-02-22 21:21:50|350.46|348.46|350.46|348.46|350.46|348.46|350.46|348.46|0
1645564920000|2022-02-22 21:22:00|350.25|348.25|350.25|348.25|350.25|348.25|350.25|348.25|0
1645564930000|2022-02-22 21:22:10|350.04|348.04|349.63|347.63|350.04|348.04|349.63|347.63|0
1645564950000|2022-02-22 21:22:30|349.42|347.42|349.42|347.42|349.42|347.42|349.42|347.42|0
1645564960000|2022-02-22 21:22:40|349.63|347.63|349.42|347.42|349.63|347.63|349.31|347.31|0
1645564970000|2022-02-22 21:22:50|349.63|347.63|349.42|347.42|349.63|347.63|349.42|347.42|0
1645564980000|2022-02-22 21:23:00|349.21|347.21|349.84|347.84|349.84|347.84|349.21|347.21|0
1645564990000|2022-02-22 21:23:10|349.63|347.63|349.52|347.52|349.63|347.63|349.52|347.52|0
1645565000000|2022-02-22 21:23:20|349.21|347.21|349.42|347.42|349.42|347.42|349.21|347.21|0
1645565010000|2022-02-22 21:23:30|349.21|347.21|349.21|347.21|349.31|347.31|349.21|347.21|0
1645565020000|2022-02-22 21:23:40|349.31|347.31|349.42|347.42|349.42|347.42|349.31|347.31|0
1645565030000|2022-02-22 21:23:50|349.52|347.52|349.42|347.42|349.63|347.63|349.42|347.42|0
1645565040000|2022-02-22 21:24:00|349.21|347.21|349.21|347.21|349.21|347.21|349.21|347.21|0
1645565050000|2022-02-22 21:24:10|349.1|347.1|349.1|347.1|349.1|347.1|349.1|347.1|0
1645565060000|2022-02-22 21:24:20|349.21|347.21|349|347|349.21|347.21|349|347|0
1645565080000|2022-02-22 21:24:40|348.8|346.8|348.8|346.8|348.8|346.8|348.8|346.8|0
1645565090000|2022-02-22 21:24:50|348.9|346.9|348.8|346.8|348.9|346.9|348.8|346.8|0
1645565100000|2022-02-22 21:25:00|349|347|348.9|346.9|349|347|348.9|346.9|0
1645565110000|2022-02-22 21:25:10|348.8|346.8|348.8|346.8|348.8|346.8|348.48|346.48|0
1645565120000|2022-02-22 21:25:20|348.69|346.69|348.8|346.8|348.8|346.8|348.69|346.69|0
1645565130000|2022-02-22 21:25:30|348.38|346.38|348.38|346.38|348.38|346.38|348.38|346.38|0
1645565140000|2022-02-22 21:25:40|348.59|346.59|348.8|346.8|348.8|346.8|348.59|346.59|0
1645565150000|2022-02-22 21:25:50|349|347|349|347|349|347|349|347|0
1645565180000|2022-02-22 21:26:20|349.21|347.21|349.21|347.21|349.21|347.21|349.21|347.21|0
1645565190000|2022-02-22 21:26:30|349.1|347.1|349.1|347.1|349.1|347.1|349.1|347.1|0
1645565200000|2022-02-22 21:26:40|349|347|348.89|346.89|349|347|348.89|346.89|0
1645565210000|2022-02-22 21:26:50|348.59|346.59|348.38|346.38|348.59|346.59|348.38|346.38|0
1645565220000|2022-02-22 21:27:00|348.17|346.17|348.06|346.06|348.27|346.27|347.97|345.97|0
1645565230000|2022-02-22 21:27:10|347.97|345.97|348.17|346.17|348.17|346.17|347.97|345.97|0
1645565240000|2022-02-22 21:27:20|348.38|346.38|348.17|346.17|348.38|346.38|348.17|346.17|0
1645565250000|2022-02-22 21:27:30|348.38|346.38|348.79|346.79|348.79|346.79|348.38|346.38|0
1645565260000|2022-02-22 21:27:40|348.59|346.59|348.59|346.59|348.69|346.69|348.59|346.59|0
1645565270000|2022-02-22 21:27:50|349|347|348.89|346.89|349|347|348.89|346.89|0
1645565280000|2022-02-22 21:28:00|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|0
1645565290000|2022-02-22 21:28:10|348.89|346.89|348.89|346.89|348.89|346.89|348.89|346.89|0
1645565300000|2022-02-22 21:28:20|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|0
1645565310000|2022-02-22 21:28:30|348.58|346.58|348.58|346.58|348.58|346.58|348.58|346.58|0
1645565320000|2022-02-22 21:28:40|348.79|346.79|348.79|346.79|348.79|346.79|348.79|346.79|0
1645565330000|2022-02-22 21:28:50|349|347|349.1|347.1|349.1|347.1|349|347|0
1645565340000|2022-02-22 21:29:00|349|347|348.79|346.79|349|347|348.79|346.79|0
1645565350000|2022-02-22 21:29:10|348.89|346.89|349.21|347.21|349.21|347.21|348.79|346.79|0
1645565360000|2022-02-22 21:29:20|349.1|347.1|349|347|349.21|347.21|348.79|346.79|0
1645565370000|2022-02-22 21:29:30|348.79|346.79|348.58|346.58|348.79|346.79|348.58|346.58|0
1645565380000|2022-02-22 21:29:40|349|347|349.2|347.2|349.2|347.2|349|347|0
1645565390000|2022-02-22 21:29:50|349|347|349.1|347.1|349.2|347.2|349|347|0
1645565400000|2022-02-22 21:30:00|349|347|349.2|347.2|349.2|347.2|349|347|0
1645565410000|2022-02-22 21:30:10|349.41|347.41|349.2|347.2|349.41|347.41|349.2|347.2|0
1645565420000|2022-02-22 21:30:20|349.41|347.41|349.62|347.62|349.62|347.62|349.41|347.41|0
1645565430000|2022-02-22 21:30:30|349.41|347.41|349.41|347.41|349.41|347.41|349.41|347.41|0
1645565440000|2022-02-22 21:30:40|349.62|347.62|349.62|347.62|349.62|347.62|349.62|347.62|0
1645565450000|2022-02-22 21:30:50|349.41|347.41|349.41|347.41|349.41|347.41|349.41|347.41|0
1645565460000|2022-02-22 21:31:00|349.1|347.1|348.79|346.79|349.1|347.1|348.79|346.79|0
1645565470000|2022-02-22 21:31:10|348.58|346.58|348.58|346.58|348.79|346.79|348.58|346.58|0
1645565480000|2022-02-22 21:31:20|348.79|346.79|348.47|346.47|348.79|346.79|348.47|346.47|0
1645565490000|2022-02-22 21:31:30|348.37|346.37|348.17|346.17|348.37|346.37|348.17|346.17|0
1645565500000|2022-02-22 21:31:40|347.96|345.96|348.47|346.47|348.47|346.47|347.96|345.96|0
1645565510000|2022-02-22 21:31:50|348.37|346.37|348.58|346.58|348.58|346.58|348.37|346.37|0
1645565540000|2022-02-22 21:32:20|348.37|346.37|348.58|346.58|348.58|346.58|348.37|346.37|0
1645565560000|2022-02-22 21:32:40|348.37|346.37|348.58|346.58|348.58|346.58|348.37|346.37|0
1645565570000|2022-02-22 21:32:50|348.47|346.47|348.47|346.47|348.47|346.47|348.47|346.47|0
1645565580000|2022-02-22 21:33:00|348.58|346.58|348.16|346.16|348.58|346.58|348.16|346.16|0
1645565590000|2022-02-22 21:33:10|347.96|345.96|348.16|346.16|348.16|346.16|347.96|345.96|0
1645565600000|2022-02-22 21:33:20|348.06|346.06|348.06|346.06|348.16|346.16|348.06|346.06|0
1645565610000|2022-02-22 21:33:30|347.96|345.96|347.96|345.96|348.06|346.06|347.96|345.96|0
1645565620000|2022-02-22 21:33:40|348.06|346.06|347.96|345.96|348.06|346.06|347.96|345.96|0
1645565640000|2022-02-22 21:34:00|348.06|346.06|347.96|345.96|348.06|346.06|347.96|345.96|0
1645565650000|2022-02-22 21:34:10|348.16|346.16|347.96|345.96|348.16|346.16|347.96|345.96|0
1645565670000|2022-02-22 21:34:30|348.16|346.16|348.78|346.78|348.78|346.78|348.16|346.16|0
1645565680000|2022-02-22 21:34:40|348.99|346.99|348.99|346.99|348.99|346.99|348.99|346.99|0
1645565690000|2022-02-22 21:34:50|349.2|347.2|349.2|347.2|349.2|347.2|348.99|346.99|0
1645565700000|2022-02-22 21:35:00|348.99|346.99|349.09|347.09|349.09|347.09|348.99|346.99|0
1645565710000|2022-02-22 21:35:10|348.99|346.99|349.3|347.3|349.3|347.3|348.99|346.99|0
1645565720000|2022-02-22 21:35:20|349.4|347.4|349.2|347.2|349.4|347.4|349.2|347.2|0
1645565730000|2022-02-22 21:35:30|348.99|346.99|348.99|346.99|348.99|346.99|348.99|346.99|0
1645565750000|2022-02-22 21:35:50|349.09|347.09|349.2|347.2|349.2|347.2|349.09|347.09|0
1645565760000|2022-02-22 21:36:00|348.99|346.99|348.99|346.99|348.99|346.99|348.78|346.78|0
1645565770000|2022-02-22 21:36:10|349.2|347.2|349.4|347.4|349.4|347.4|349.2|347.2|0
1645565780000|2022-02-22 21:36:20|349.61|347.61|350.23|348.23|350.23|348.23|349.61|347.61|0
1645565790000|2022-02-22 21:36:30|350.03|348.03|349.61|347.61|350.03|348.03|349.4|347.4|0
1645565800000|2022-02-22 21:36:40|349.4|347.4|349.2|347.2|349.4|347.4|349.2|347.2|0
1645565810000|2022-02-22 21:36:50|349.4|347.4|349.4|347.4|349.5|347.5|349.4|347.4|0
1645565820000|2022-02-22 21:37:00|349.61|347.61|349.61|347.61|349.61|347.61|349.61|347.61|0
1645565840000|2022-02-22 21:37:20|349.5|347.5|349.5|347.5|349.5|347.5|349.5|347.5|0
1645565850000|2022-02-22 21:37:30|349.61|347.61|349.82|347.82|349.82|347.82|349.61|347.61|0
1645565860000|2022-02-22 21:37:40|349.61|347.61|349.61|347.61|349.71|347.71|349.61|347.61|0
1645565870000|2022-02-22 21:37:50|349.4|347.4|349.19|347.19|349.4|347.4|349.19|347.19|0
1645565880000|2022-02-22 21:38:00|348.99|346.99|348.99|346.99|348.99|346.99|348.99|346.99|0
1645565890000|2022-02-22 21:38:10|349.09|347.09|349.19|347.19|349.19|347.19|349.09|347.09|0
1645565900000|2022-02-22 21:38:20|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|0
1645565910000|2022-02-22 21:38:30|349.4|347.4|349.5|347.5|349.5|347.5|349.4|347.4|0
1645565920000|2022-02-22 21:38:40|349.4|347.4|349.4|347.4|349.4|347.4|349.4|347.4|0
1645565930000|2022-02-22 21:38:50|349.29|347.29|349.81|347.81|349.81|347.81|349.29|347.29|0
1645565940000|2022-02-22 21:39:00|350.44|348.44|349.81|347.81|350.44|348.44|349.81|347.81|0
1645565950000|2022-02-22 21:39:10|349.91|347.91|349.91|347.91|349.91|347.91|349.91|347.91|0
1645565960000|2022-02-22 21:39:20|349.81|347.81|349.91|347.91|349.91|347.91|349.81|347.81|0
1645565970000|2022-02-22 21:39:30|349.81|347.81|350.23|348.23|350.23|348.23|349.81|347.81|0
1645565980000|2022-02-22 21:39:40|350.64|348.64|350.54|348.54|350.64|348.64|350.44|348.44|0
1645565990000|2022-02-22 21:39:50|350.85|348.85|350.64|348.64|350.85|348.85|350.64|348.64|0
1645566000000|2022-02-22 21:40:00|350.85|348.85|350.85|348.85|350.85|348.85|350.74|348.74|0
1645566010000|2022-02-22 21:40:10|350.74|348.74|350.74|348.74|350.74|348.74|350.74|348.74|0
1645566020000|2022-02-22 21:40:20|350.64|348.64|351.47|349.47|351.47|349.47|350.64|348.64|0
1645566030000|2022-02-22 21:40:30|351.68|349.68|351.27|349.27|351.68|349.68|351.27|349.27|0
1645566040000|2022-02-22 21:40:40|351.06|349.06|351.06|349.06|351.27|349.27|351.06|349.06|0
1645566050000|2022-02-22 21:40:50|351.37|349.37|351.47|349.47|351.47|349.47|351.27|349.27|0
1645566070000|2022-02-22 21:41:10|351.68|349.68|351.47|349.47|351.68|349.68|351.47|349.47|0
1645566080000|2022-02-22 21:41:20|351.89|349.89|351.89|349.89|351.89|349.89|351.89|349.89|0
1645566090000|2022-02-22 21:41:30|351.68|349.68|351.68|349.68|351.68|349.68|351.47|349.47|0
1645566100000|2022-02-22 21:41:40|352.1|350.1|352.1|350.1|352.1|350.1|352.1|350.1|0
1645566110000|2022-02-22 21:41:50|352.3|350.3|352.3|350.3|352.3|350.3|352.3|350.3|0
1645566120000|2022-02-22 21:42:00|352.51|350.51|351.89|349.89|352.51|350.51|351.89|349.89|0
1645566130000|2022-02-22 21:42:10|352.3|350.3|352.3|350.3|352.3|350.3|352.19|350.19|0
1645566140000|2022-02-22 21:42:20|352.51|350.51|352.3|350.3|352.51|350.51|352.3|350.3|0
1645566150000|2022-02-22 21:42:30|352.51|350.51|352.51|350.51|352.51|350.51|352.19|350.19|0
1645566160000|2022-02-22 21:42:40|352.82|350.82|352.93|350.93|352.93|350.93|352.82|350.82|0
1645566170000|2022-02-22 21:42:50|353.13|351.13|353.55|351.55|353.55|351.55|353.13|351.13|0
1645566190000|2022-02-22 21:43:10|353.76|351.76|353.55|351.55|353.76|351.76|353.55|351.55|0
1645566200000|2022-02-22 21:43:20|353.65|351.65|353.55|351.55|353.76|351.76|353.55|351.55|0
1645566220000|2022-02-22 21:43:40|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|0
1645566240000|2022-02-22 21:44:00|353.13|351.13|353.55|351.55|353.55|351.55|353.13|351.13|0
1645566350000|2022-02-22 21:45:50|353.34|351.34|353.34|351.34|353.34|351.34|353.34|351.34|0
1645566360000|2022-02-22 21:46:00|353.55|351.55|353.34|351.34|353.55|351.55|353.34|351.34|0
1645566390000|2022-02-22 21:46:30|353.55|351.55|353.55|351.55|353.55|351.55|353.55|351.55|0
1645566400000|2022-02-22 21:46:40|353.44|351.44|353.55|351.55|353.55|351.55|353.44|351.44|0
1645566420000|2022-02-22 21:47:00|353.34|351.34|353.54|351.54|353.54|351.54|353.34|351.34|0
1645566480000|2022-02-22 21:48:00|353.34|351.34|353.54|351.54|353.54|351.54|353.34|351.34|0
1645566520000|2022-02-22 21:48:40|353.33|351.33|353.33|351.33|353.33|351.33|353.33|351.33|0
1645566530000|2022-02-22 21:48:50|353.54|351.54|353.54|351.54|353.54|351.54|353.33|351.33|0
1645566540000|2022-02-22 21:49:00|353.33|351.33|353.54|351.54|353.54|351.54|353.33|351.33|0
1645566550000|2022-02-22 21:49:10|353.33|351.33|353.54|351.54|353.54|351.54|353.33|351.33|0
1645566590000|2022-02-22 21:49:50|353.33|351.33|353.33|351.33|353.33|351.33|353.33|351.33|0
1645566600000|2022-02-22 21:50:00|353.54|351.54|353.54|351.54|353.54|351.54|353.54|351.54|0
1645566610000|2022-02-22 21:50:10|353.33|351.33|353.54|351.54|353.54|351.54|353.33|351.33|0
1645566670000|2022-02-22 21:51:10|352.92|350.92|353.12|351.12|353.33|351.33|352.92|350.92|0
1645566680000|2022-02-22 21:51:20|352.91|350.91|353.12|351.12|353.12|351.12|352.91|350.91|0
1645566690000|2022-02-22 21:51:30|352.91|350.91|350.84|348.84|352.91|350.91|350.84|348.84|0
1645566700000|2022-02-22 21:51:40|350.73|348.73|348.97|346.97|350.73|348.73|348.97|346.97|0
1645566710000|2022-02-22 21:51:50|349.27|347.27|347.62|345.62|349.27|347.27|347.62|345.62|0
1645566720000|2022-02-22 21:52:00|347.31|345.31|347.2|345.2|347.31|345.31|346.48|344.48|0
1645566730000|2022-02-22 21:52:10|347.93|345.93|348.97|346.97|349.17|347.17|347.93|345.93|0
1645566740000|2022-02-22 21:52:20|348.76|346.76|349.48|347.48|349.48|347.48|348.35|346.35|0
1645566750000|2022-02-22 21:52:30|349.27|347.27|350.21|348.21|350.52|348.52|349.27|347.27|0
1645566760000|2022-02-22 21:52:40|349.8|347.8|349.07|347.07|349.8|347.8|349.07|347.07|0
1645566770000|2022-02-22 21:52:50|348.97|346.97|348.35|346.35|349.27|347.27|348.35|346.35|0
1645566780000|2022-02-22 21:53:00|348.03|346.03|347.72|345.72|348.24|346.24|347.72|345.72|0
1645566790000|2022-02-22 21:53:10|347.31|345.31|347.93|345.93|348.24|346.24|347.31|345.31|0
1645566800000|2022-02-22 21:53:20|348.14|346.14|348.14|346.14|348.86|346.86|348.14|346.14|0
1645566810000|2022-02-22 21:53:30|348.55|346.55|348.24|346.24|348.65|346.65|348.24|346.24|0
1645566820000|2022-02-22 21:53:40|348.44|346.44|348.34|346.34|348.44|346.44|348.34|346.34|0
1645566830000|2022-02-22 21:53:50|347.72|345.72|347.93|345.93|347.93|345.93|347.72|345.72|0
1645566840000|2022-02-22 21:54:00|347.72|345.72|348.03|346.03|348.03|346.03|347.52|345.52|0
1645566850000|2022-02-22 21:54:10|348.55|346.55|348.96|346.96|348.96|346.96|348.24|346.24|0
1645566860000|2022-02-22 21:54:20|348.86|346.86|348.86|346.86|348.86|346.86|348.76|346.76|0
1645566870000|2022-02-22 21:54:30|348.96|346.96|348.96|346.96|348.96|346.96|348.76|346.76|0
1645566880000|2022-02-22 21:54:40|349.27|347.27|348.86|346.86|349.27|347.27|348.76|346.76|0
1645566890000|2022-02-22 21:54:50|348.65|346.65|348.03|346.03|348.65|346.65|348.03|346.03|0
1645566900000|2022-02-22 21:55:00|347.93|345.93|347.72|345.72|347.93|345.93|347.72|345.72|0
1645566910000|2022-02-22 21:55:10|347.51|345.51|347.2|345.2|347.51|345.51|347.2|345.2|0
1645566920000|2022-02-22 21:55:20|346.99|344.99|347.1|345.1|347.1|345.1|346.99|344.99|0
1645566930000|2022-02-22 21:55:30|347.41|345.41|347.61|345.61|347.61|345.61|347.41|345.41|0
1645566940000|2022-02-22 21:55:40|347.72|345.72|347.82|345.82|347.82|345.82|347.61|345.61|0
1645566950000|2022-02-22 21:55:50|347.41|345.41|347.82|345.82|347.82|345.82|347.41|345.41|0
1645566960000|2022-02-22 21:56:00|348.03|346.03|347.4|345.4|348.03|346.03|347.4|345.4|0
1645566970000|2022-02-22 21:56:10|347.31|345.31|346.27|344.27|347.31|345.31|346.27|344.27|0
1645566980000|2022-02-22 21:56:20|346.68|344.68|346.58|344.58|346.68|344.68|346.58|344.58|0
1645566990000|2022-02-22 21:56:30|346.48|344.48|346.68|344.68|346.68|344.68|346.48|344.48|0
1645567000000|2022-02-22 21:56:40|346.89|344.89|347.1|345.1|347.1|345.1|346.89|344.89|0
1645567010000|2022-02-22 21:56:50|347.72|345.72|347.72|345.72|347.72|345.72|347.51|345.51|0
1645567020000|2022-02-22 21:57:00|348.02|346.02|348.13|346.13|348.13|346.13|347.93|345.93|0
1645567030000|2022-02-22 21:57:10|348.34|346.34|348.02|346.02|348.34|346.34|348.02|346.02|0
1645567040000|2022-02-22 21:57:20|348.13|346.13|348.13|346.13|348.13|346.13|348.02|346.02|0
1645567050000|2022-02-22 21:57:30|347.72|345.72|347.82|345.82|347.92|345.92|347.72|345.72|0
1645567060000|2022-02-22 21:57:40|347.3|345.3|347.2|345.2|347.4|345.4|347.2|345.2|0
1645567070000|2022-02-22 21:57:50|347.1|345.1|347.1|345.1|347.1|345.1|346.99|344.99|0
1645567080000|2022-02-22 21:58:00|346.89|344.89|346.78|344.78|346.89|344.89|346.68|344.68|0
1645567090000|2022-02-22 21:58:10|346.89|344.89|346.99|344.99|346.99|344.99|346.89|344.89|0
1645567100000|2022-02-22 21:58:20|347.1|345.1|347.1|345.1|347.1|345.1|347.1|345.1|0
1645567110000|2022-02-22 21:58:30|346.99|344.99|346.78|344.78|346.99|344.99|346.78|344.78|0
1645567120000|2022-02-22 21:58:40|346.89|344.89|346.99|344.99|346.99|344.99|346.89|344.89|0
1645567130000|2022-02-22 21:58:50|347.19|345.19|347.3|345.3|347.3|345.3|347.19|345.19|0
1645567140000|2022-02-22 21:59:00|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|0
1645567150000|2022-02-22 21:59:10|347.61|345.61|347.81|345.81|347.81|345.81|347.61|345.61|0
1645567160000|2022-02-22 21:59:20|347.3|345.3|347.4|345.4|347.4|345.4|347.19|345.19|0
1645567170000|2022-02-22 21:59:30|347.61|345.61|347.71|345.71|347.71|345.71|347.51|345.51|0
1645567180000|2022-02-22 21:59:40|347.51|345.51|347.61|345.61|347.71|345.71|347.51|345.51|0
1645567190000|2022-02-22 21:59:50|347.4|345.4|347.45|345.45|347.45|345.45|347.19|345.19|0
1645567200000|2022-02-22 22:00:00|347.73|345.73|347.73|345.73|347.73|345.73|347.73|345.73|0
1645567230000|2022-02-22 22:00:30|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|0
1645567240000|2022-02-22 22:00:40|347.73|345.73|347.73|345.73|347.73|345.73|347.73|345.73|0
1645567250000|2022-02-22 22:00:50|347.79|345.79|347.79|345.79|347.79|345.79|347.79|345.79|0
1645567260000|2022-02-22 22:01:00|347.73|345.73|347.73|345.73|347.73|345.73|347.73|345.73|0
1645567310000|2022-02-22 22:01:50|347.9|345.9|347.9|345.9|347.9|345.9|347.9|345.9|0
1645567320000|2022-02-22 22:02:00|347.94|345.94|347.94|345.94|347.94|345.94|347.94|345.94|0
1645567330000|2022-02-22 22:02:10|347.93|345.93|348.08|346.08|348.08|346.08|347.93|345.93|0
1645567360000|2022-02-22 22:02:40|348.17|346.17|348.08|346.08|348.17|346.17|348.08|346.08|0
1645567370000|2022-02-22 22:02:50|348.14|346.14|348.12|346.12|348.14|346.14|348.12|346.12|0
1645567380000|2022-02-22 22:03:00|348.14|346.14|348.3|346.3|348.3|346.3|348.14|346.14|0
1645567400000|2022-02-22 22:03:20|348.21|346.21|348.14|346.14|348.21|346.21|348.14|346.14|0
1645567410000|2022-02-22 22:03:30|348.17|346.17|348.17|346.17|348.17|346.17|348.17|346.17|0
1645567430000|2022-02-22 22:03:50|348.05|346.05|348.17|346.17|348.17|346.17|348.05|346.05|0
1645567440000|2022-02-22 22:04:00|348.11|346.11|348.11|346.11|348.11|346.11|348.11|346.11|0
1645567460000|2022-02-22 22:04:20|348.26|346.26|348.11|346.11|348.26|346.26|348.11|346.11|0
1645567490000|2022-02-22 22:04:50|347.93|345.93|347.93|345.93|348.08|346.08|347.93|345.93|0
1645567500000|2022-02-22 22:05:00|347.99|345.99|347.9|345.9|347.99|345.99|347.9|345.9|0
1645567510000|2022-02-22 22:05:10|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|0
1645567530000|2022-02-22 22:05:30|347.72|345.72|347.6|345.6|347.72|345.72|347.6|345.6|0
1645567540000|2022-02-22 22:05:40|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|0
1645567550000|2022-02-22 22:05:50|347.33|345.33|347.33|345.33|347.33|345.33|347.33|345.33|0
1645567570000|2022-02-22 22:06:10|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|0
1645567580000|2022-02-22 22:06:20|347.33|345.33|347.33|345.33|347.33|345.33|347.33|345.33|0
1645567610000|2022-02-22 22:06:50|347.21|345.21|347.21|345.21|347.21|345.21|347.21|345.21|0
1645567620000|2022-02-22 22:07:00|347.24|345.24|347.21|345.21|347.27|345.27|347.21|345.21|0
1645567640000|2022-02-22 22:07:20|346.45|344.45|346.45|344.45|346.45|344.45|346.45|344.45|0
1645567650000|2022-02-22 22:07:30|346.42|344.42|346.42|344.42|346.42|344.42|346.42|344.42|0
1645567660000|2022-02-22 22:07:40|347.17|345.17|347.17|345.17|347.17|345.17|347.17|345.17|0
1645567670000|2022-02-22 22:07:50|346.55|344.55|346.42|344.42|346.55|344.55|346.42|344.42|0
1645567680000|2022-02-22 22:08:00|346.36|344.36|346.36|344.36|346.36|344.36|346.36|344.36|0
1645567720000|2022-02-22 22:08:40|346.48|344.48|346.48|344.48|346.48|344.48|346.48|344.48|0
1645567800000|2022-02-22 22:10:00|346.51|344.51|346.51|344.51|346.51|344.51|346.51|344.51|0
1645567860000|2022-02-22 22:11:00|346.29|344.29|346.29|344.29|346.29|344.29|346.29|344.29|0
1645567870000|2022-02-22 22:11:10|346.23|344.23|346.47|344.47|346.47|344.47|346.23|344.23|0
1645567910000|2022-02-22 22:11:50|346.56|344.56|346.56|344.56|346.56|344.56|346.56|344.56|0
1645567920000|2022-02-22 22:12:00|346.54|344.54|346.54|344.54|346.54|344.54|346.54|344.54|0
1645568020000|2022-02-22 22:13:40|346.21|344.21|346.21|344.21|346.21|344.21|346.21|344.21|0
1645568030000|2022-02-22 22:13:50|346.17|344.17|346.17|344.17|346.17|344.17|346.17|344.17|0
1645568080000|2022-02-22 22:14:40|346.23|344.23|346.17|344.17|346.23|344.23|346.17|344.17|0
1645568190000|2022-02-22 22:16:30|346.44|344.44|346.44|344.44|346.44|344.44|346.44|344.44|0
1645568200000|2022-02-22 22:16:40|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1645568260000|2022-02-22 22:17:40|346.62|344.62|346.53|344.53|346.62|344.62|346.53|344.53|0
1645568290000|2022-02-22 22:18:10|346.56|344.56|346.53|344.53|346.56|344.56|346.53|344.53|0
1645568350000|2022-02-22 22:19:10|346.41|344.41|346.41|344.41|346.41|344.41|346.41|344.41|0
1645568360000|2022-02-22 22:19:20|346.35|344.35|346.17|344.17|346.35|344.35|346.17|344.17|0
1645568370000|2022-02-22 22:19:30|346.13|344.13|346.2|344.2|346.2|344.2|346.11|344.11|0
1645568390000|2022-02-22 22:19:50|346.31|344.31|346.31|344.31|346.31|344.31|346.31|344.31|0
1645568410000|2022-02-22 22:20:10|346.5|344.5|346.53|344.53|346.53|344.53|346.5|344.5|0
1645568420000|2022-02-22 22:20:20|346.62|344.62|346.62|344.62|346.62|344.62|346.62|344.62|0
1645568440000|2022-02-22 22:20:40|346.49|344.49|346.49|344.49|346.49|344.49|346.49|344.49|0
1645568480000|2022-02-22 22:21:20|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1645568560000|2022-02-22 22:22:40|346.55|344.55|346.55|344.55|346.55|344.55|346.55|344.55|0
1645568600000|2022-02-22 22:23:20|346.52|344.52|346.52|344.52|346.52|344.52|346.52|344.52|0
1645568610000|2022-02-22 22:23:30|346.62|344.62|346.62|344.62|346.62|344.62|346.62|344.62|0
1645568620000|2022-02-22 22:23:40|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|0
1645568750000|2022-02-22 22:25:50|346.67|344.67|346.67|344.67|346.67|344.67|346.67|344.67|0
1645568770000|2022-02-22 22:26:10|346.61|344.61|346.49|344.49|346.61|344.61|346.49|344.49|0
1645568780000|2022-02-22 22:26:20|346.61|344.61|346.61|344.61|346.61|344.61|346.61|344.61|0
1645568810000|2022-02-22 22:26:50|346.67|344.67|346.67|344.67|346.67|344.67|346.67|344.67|0
1645568840000|2022-02-22 22:27:20|346.52|344.52|346.39|344.39|346.52|344.52|346.39|344.39|0
1645568850000|2022-02-22 22:27:30|346.52|344.52|346.52|344.52|346.52|344.52|346.52|344.52|0
1645568920000|2022-02-22 22:28:40|346.7|344.7|347.15|345.15|347.15|345.15|346.52|344.52|0
1645568930000|2022-02-22 22:28:50|346.54|344.54|346.54|344.54|346.54|344.54|346.54|344.54|0
1645568940000|2022-02-22 22:29:00|347.15|345.15|346.54|344.54|347.45|345.45|346.54|344.54|0
1645568950000|2022-02-22 22:29:10|346.7|344.7|347.3|345.3|347.3|345.3|346.7|344.7|0
1645568960000|2022-02-22 22:29:20|347.09|345.09|347|345|347.09|345.09|347|345|0
1645568970000|2022-02-22 22:29:30|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|0
1645568990000|2022-02-22 22:29:50|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|0
1645569010000|2022-02-22 22:30:10|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|0
1645569030000|2022-02-22 22:30:30|347.69|345.69|347.69|345.69|347.69|345.69|347.69|345.69|0
1645569040000|2022-02-22 22:30:40|347.47|345.47|347.47|345.47|347.47|345.47|346.96|344.96|0
1645569050000|2022-02-22 22:30:50|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|0
1645569080000|2022-02-22 22:31:20|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|0
1645569170000|2022-02-22 22:32:50|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|0
1645569250000|2022-02-22 22:34:10|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|0
1645569260000|2022-02-22 22:34:20|347.74|345.74|347.44|345.44|347.74|345.74|347.44|345.44|0
1645569270000|2022-02-22 22:34:30|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|0
1645569300000|2022-02-22 22:35:00|347.29|345.29|347.29|345.29|347.29|345.29|347.29|345.29|0
1645569310000|2022-02-22 22:35:10|347.47|345.47|347.47|345.47|347.47|345.47|347.47|345.47|0
1645569320000|2022-02-22 22:35:20|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|0
1645569340000|2022-02-22 22:35:40|347.59|345.59|347.59|345.59|347.59|345.59|347.59|345.59|0
1645569350000|2022-02-22 22:35:50|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|0
1645569470000|2022-02-22 22:37:50|348|346|347.59|345.59|348|346|347.59|345.59|0
1645569480000|2022-02-22 22:38:00|347.44|345.44|347.44|345.44|347.44|345.44|347.44|345.44|0
1645569500000|2022-02-22 22:38:20|347.35|345.35|347.35|345.35|347.35|345.35|347.35|345.35|0
1645569520000|2022-02-22 22:38:40|347.38|345.38|347.38|345.38|347.38|345.38|347.38|345.38|0
1645569530000|2022-02-22 22:38:50|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|0
1645569560000|2022-02-22 22:39:20|347.4|345.4|347.4|345.4|347.4|345.4|347.4|345.4|0
1645569570000|2022-02-22 22:39:30|347.38|345.38|347.4|345.4|347.4|345.4|347.38|345.38|0
1645569580000|2022-02-22 22:39:40|347.59|345.59|347.55|345.55|347.62|345.62|347.55|345.55|0
1645569590000|2022-02-22 22:39:50|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|0
1645569650000|2022-02-22 22:40:50|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|0
1645569730000|2022-02-22 22:42:10|347.55|345.55|347.55|345.55|347.55|345.55|347.55|345.55|0
1645569780000|2022-02-22 22:43:00|347.49|345.49|347.49|345.49|347.49|345.49|347.46|345.46|0
1645569860000|2022-02-22 22:44:20|347.52|345.52|347.52|345.52|347.52|345.52|347.52|345.52|0
1645569870000|2022-02-22 22:44:30|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|0
1645569920000|2022-02-22 22:45:20|347.64|345.64|347.49|345.49|347.64|345.64|347.49|345.49|0
1645569930000|2022-02-22 22:45:30|347.4|345.4|347.4|345.4|347.4|345.4|347.4|345.4|0
1645569940000|2022-02-22 22:45:40|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|0
1645569980000|2022-02-22 22:46:20|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|0
1645569990000|2022-02-22 22:46:30|347.52|345.52|347.52|345.52|347.52|345.52|347.52|345.52|0
1645570020000|2022-02-22 22:47:00|347.49|345.49|347.45|345.45|347.49|345.49|347.45|345.45|0
1645570040000|2022-02-22 22:47:20|347.49|345.49|347.49|345.49|347.49|345.49|347.49|345.49|0
1645570050000|2022-02-22 22:47:30|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|0
1645570080000|2022-02-22 22:48:00|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|0
1645570110000|2022-02-22 22:48:30|347.24|345.24|347.24|345.24|347.24|345.24|347.24|345.24|0
1645570130000|2022-02-22 22:48:50|347.43|345.43|347.43|345.43|347.43|345.43|347.43|345.43|0
1645570140000|2022-02-22 22:49:00|347.45|345.45|347.45|345.45|347.45|345.45|347.45|345.45|0
1645570170000|2022-02-22 22:49:30|347.54|345.54|347.54|345.54|347.54|345.54|347.54|345.54|0
1645570180000|2022-02-22 22:49:40|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|0
1645570190000|2022-02-22 22:49:50|347.54|345.54|347.57|345.57|347.57|345.57|347.54|345.54|0
1645570200000|2022-02-22 22:50:00|347.48|345.48|347.54|345.54|347.54|345.54|347.48|345.48|0
1645570230000|2022-02-22 22:50:30|347.61|345.61|347.61|345.61|347.61|345.61|347.61|345.61|0
1645570240000|2022-02-22 22:50:40|347.6|345.6|347.6|345.6|347.6|345.6|347.6|345.6|0
1645570250000|2022-02-22 22:50:50|347.63|345.63|347.63|345.63|347.63|345.63|347.63|345.63|0
1645570270000|2022-02-22 22:51:10|347.72|345.72|347.72|345.72|347.72|345.72|347.72|345.72|0
1645570280000|2022-02-22 22:51:20|347.63|345.63|347.39|345.39|347.63|345.63|347.39|345.39|0
1645570290000|2022-02-22 22:51:30|347.45|345.45|347.51|345.51|347.51|345.51|347.45|345.45|0
1645570320000|2022-02-22 22:52:00|347.54|345.54|347.54|345.54|347.54|345.54|347.54|345.54|0
1645570330000|2022-02-22 22:52:10|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|0
1645570350000|2022-02-22 22:52:30|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|0
1645570390000|2022-02-22 22:53:10|347.54|345.54|347.54|345.54|347.54|345.54|347.54|345.54|0
1645570410000|2022-02-22 22:53:30|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|0
1645570420000|2022-02-22 22:53:40|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|0
1645570470000|2022-02-22 22:54:30|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|0
1645570490000|2022-02-22 22:54:50|347.53|345.53|347.57|345.57|347.57|345.57|347.53|345.53|0
1645570500000|2022-02-22 22:55:00|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|0
1645570510000|2022-02-22 22:55:10|347.53|345.53|347.53|345.53|347.53|345.53|347.53|345.53|0
1645570530000|2022-02-22 22:55:30|347.51|345.51|347.51|345.51|347.51|345.51|347.51|345.51|0
1645570540000|2022-02-22 22:55:40|347.44|345.44|347.27|345.27|347.44|345.44|347.27|345.27|0
1645570590000|2022-02-22 22:56:30|347.11|345.11|347.11|345.11|347.11|345.11|347.11|345.11|0
1645570610000|2022-02-22 22:56:50|347.08|345.08|347.11|345.11|347.11|345.11|347.08|345.08|0
1645570620000|2022-02-22 22:57:00|347.2|345.2|347.2|345.2|347.2|345.2|347.2|345.2|0
1645570640000|2022-02-22 22:57:20|347.17|345.17|347.17|345.17|347.17|345.17|347.17|345.17|0
1645570660000|2022-02-22 22:57:40|347.14|345.14|347.14|345.14|347.14|345.14|347.14|345.14|0
1645570690000|2022-02-22 22:58:10|347.05|345.05|347.05|345.05|347.05|345.05|347.05|345.05|0
1645570700000|2022-02-22 22:58:20|346.96|344.96|346.96|344.96|346.96|344.96|346.96|344.96|0
1645570720000|2022-02-22 22:58:40|346.83|344.83|347.08|345.08|347.08|345.08|346.83|344.83|0
1645570730000|2022-02-22 22:58:50|347.01|345.01|347.01|345.01|347.01|345.01|347.01|345.01|0
1645570780000|2022-02-22 22:59:40|346.99|344.99|346.99|344.99|346.99|344.99|346.99|344.99|0
1645570800000|2022-02-22 23:00:00|347.53|345.53|347.94|345.94|347.94|345.94|347.32|345.32|0
1645570810000|2022-02-22 23:00:10|347.63|345.63|347.32|345.32|347.63|345.63|347.32|345.32|0
1645570820000|2022-02-22 23:00:20|347.22|345.22|347.43|345.43|347.43|345.43|347.22|345.22|0
1645570830000|2022-02-22 23:00:30|347.63|345.63|348.67|346.67|348.67|346.67|347.63|345.63|0
1645570840000|2022-02-22 23:00:40|349.6|347.6|349.08|347.08|349.6|347.6|349.08|347.08|0
1645570850000|2022-02-22 23:00:50|348.98|346.98|349.29|347.29|350.12|348.12|348.98|346.98|0
1645570860000|2022-02-22 23:01:00|349.08|347.08|350.12|348.12|350.12|348.12|349.08|347.08|0
1645570870000|2022-02-22 23:01:10|348.77|346.77|349.6|347.6|349.6|347.6|348.77|346.77|0
1645570880000|2022-02-22 23:01:20|349.71|347.71|349.5|347.5|349.71|347.71|349.5|347.5|0
1645570890000|2022-02-22 23:01:30|349.39|347.39|349.08|347.08|349.39|347.39|349.08|347.08|0
1645570900000|2022-02-22 23:01:40|349.18|347.18|349.6|347.6|349.6|347.6|349.18|347.18|0
1645570910000|2022-02-22 23:01:50|349.7|347.7|350.22|348.22|350.53|348.53|349.7|347.7|0
1645570920000|2022-02-22 23:02:00|350.43|348.43|350.95|348.95|350.95|348.95|350.43|348.43|0
1645570930000|2022-02-22 23:02:10|351.16|349.16|351.99|349.99|351.99|349.99|351.16|349.16|0
1645570940000|2022-02-22 23:02:20|352.2|350.2|351.26|349.26|352.2|350.2|350.95|348.95|0
1645570950000|2022-02-22 23:02:30|351.67|349.67|351.57|349.57|351.67|349.67|351.57|349.57|0
1645570960000|2022-02-22 23:02:40|350.95|348.95|350.95|348.95|351.16|349.16|350.95|348.95|0
1645570970000|2022-02-22 23:02:50|350.53|348.53|350.63|348.63|350.74|348.74|350.53|348.53|0
1645570980000|2022-02-22 23:03:00|350.74|348.74|350.74|348.74|350.84|348.84|350.74|348.74|0
1645570990000|2022-02-22 23:03:10|350.84|348.84|351.05|349.05|351.05|349.05|350.84|348.84|0
1645571000000|2022-02-22 23:03:20|351.16|349.16|350.95|348.95|351.16|349.16|350.95|348.95|0
1645571010000|2022-02-22 23:03:30|350.53|348.53|350.53|348.53|350.53|348.53|350.42|348.42|0
1645571020000|2022-02-22 23:03:40|350.12|348.12|350.63|348.63|350.63|348.63|349.91|347.91|0
1645571030000|2022-02-22 23:03:50|350.84|348.84|350.84|348.84|350.84|348.84|350.53|348.53|0
1645571040000|2022-02-22 23:04:00|350.74|348.74|351.88|349.88|351.88|349.88|350.74|348.74|0
1645571050000|2022-02-22 23:04:10|351.99|349.99|351.88|349.88|351.99|349.99|351.88|349.88|0
1645571060000|2022-02-22 23:04:20|351.99|349.99|351.78|349.78|351.99|349.99|351.67|349.67|0
1645571070000|2022-02-22 23:04:30|351.88|349.88|351.57|349.57|351.88|349.88|351.57|349.57|0
1645571080000|2022-02-22 23:04:40|351.78|349.78|351.36|349.36|351.88|349.88|351.36|349.36|0
1645571090000|2022-02-22 23:04:50|351.46|349.46|351.25|349.25|351.46|349.46|351.25|349.25|0
1645571100000|2022-02-22 23:05:00|351.88|349.88|351.78|349.78|352.19|350.19|351.78|349.78|0
1645571110000|2022-02-22 23:05:10|351.67|349.67|351.57|349.57|351.67|349.67|351.57|349.57|0
1645571120000|2022-02-22 23:05:20|351.46|349.46|351.46|349.46|351.46|349.46|351.15|349.15|0
1645571130000|2022-02-22 23:05:30|351.15|349.15|351.36|349.36|351.36|349.36|351.15|349.15|0
1645571140000|2022-02-22 23:05:40|351.57|349.57|351.78|349.78|351.78|349.78|351.57|349.57|0
1645571150000|2022-02-22 23:05:50|351.98|349.98|352.29|350.29|352.29|350.29|351.98|349.98|0
1645571160000|2022-02-22 23:06:00|351.88|349.88|351.78|349.78|351.98|349.98|351.78|349.78|0
1645571170000|2022-02-22 23:06:10|351.67|349.67|351.15|349.15|351.67|349.67|351.15|349.15|0
1645571180000|2022-02-22 23:06:20|351.36|349.36|351.46|349.46|351.46|349.46|351.36|349.36|0
1645571190000|2022-02-22 23:06:30|351.25|349.25|351.57|349.57|351.57|349.57|351.25|349.25|0
1645571200000|2022-02-22 23:06:40|351.46|349.46|351.57|349.57|351.57|349.57|351.46|349.46|0
1645571210000|2022-02-22 23:06:50|351.36|349.36|351.36|349.36|351.36|349.36|351.36|349.36|0
1645571220000|2022-02-22 23:07:00|351.04|349.04|351.15|349.15|351.25|349.25|351.04|349.04|0
1645571230000|2022-02-22 23:07:10|351.04|349.04|351.04|349.04|351.04|349.04|351.04|349.04|0
1645571240000|2022-02-22 23:07:20|351.15|349.15|351.98|349.98|351.98|349.98|351.15|349.15|0
1645571250000|2022-02-22 23:07:30|351.87|349.87|352.08|350.08|352.08|350.08|351.87|349.87|0
1645571260000|2022-02-22 23:07:40|351.98|349.98|352.08|350.08|352.08|350.08|351.98|349.98|0
1645571270000|2022-02-22 23:07:50|351.67|349.67|351.77|349.77|351.77|349.77|351.67|349.67|0
1645571280000|2022-02-22 23:08:00|351.87|349.87|351.77|349.77|351.87|349.87|351.77|349.77|0
1645571290000|2022-02-22 23:08:10|351.57|349.57|351.57|349.57|351.57|349.57|351.57|349.57|0
1645571300000|2022-02-22 23:08:20|351.56|349.56|351.77|349.77|351.77|349.77|351.56|349.56|0
1645571310000|2022-02-22 23:08:30|351.66|349.66|352.19|350.19|352.19|350.19|351.66|349.66|0
1645571320000|2022-02-22 23:08:40|351.87|349.87|351.87|349.87|351.87|349.87|351.77|349.77|0
1645571330000|2022-02-22 23:08:50|351.77|349.77|352.19|350.19|352.19|350.19|351.77|349.77|0
1645571340000|2022-02-22 23:09:00|351.87|349.87|351.87|349.87|352.08|350.08|351.87|349.87|0
1645571350000|2022-02-22 23:09:10|351.98|349.98|351.87|349.87|351.98|349.98|351.87|349.87|0
1645571360000|2022-02-22 23:09:20|351.56|349.56|351.87|349.87|351.87|349.87|351.56|349.56|0
1645571370000|2022-02-22 23:09:30|351.77|349.77|351.87|349.87|351.87|349.87|351.77|349.77|0
1645571380000|2022-02-22 23:09:40|351.98|349.98|351.87|349.87|351.98|349.98|351.77|349.77|0
1645571390000|2022-02-22 23:09:50|351.77|349.77|351.66|349.66|351.77|349.77|351.66|349.66|0
1645571400000|2022-02-22 23:10:00|351.98|349.98|352.49|350.49|352.6|350.6|351.98|349.98|0
1645571410000|2022-02-22 23:10:10|352.39|350.39|352.6|350.6|352.6|350.6|352.39|350.39|0
1645571420000|2022-02-22 23:10:20|352.81|350.81|352.81|350.81|352.81|350.81|352.81|350.81|0
1645571430000|2022-02-22 23:10:30|352.7|350.7|352.49|350.49|352.7|350.7|352.49|350.49|0
1645571440000|2022-02-22 23:10:40|352.6|350.6|352.81|350.81|352.81|350.81|352.6|350.6|0
1645571450000|2022-02-22 23:10:50|352.6|350.6|352.81|350.81|353.02|351.02|352.6|350.6|0
1645571460000|2022-02-22 23:11:00|353.12|351.12|353.23|351.23|353.33|351.33|353.12|351.12|0
1645571470000|2022-02-22 23:11:10|353.02|351.02|351.66|349.66|353.02|351.02|351.66|349.66|0
1645571480000|2022-02-22 23:11:20|351.56|349.56|351.35|349.35|351.66|349.66|351.35|349.35|0
1645571490000|2022-02-22 23:11:30|351.56|349.56|351.56|349.56|351.56|349.56|351.56|349.56|0
1645571500000|2022-02-22 23:11:40|351.98|349.98|351.98|349.98|351.98|349.98|351.98|349.98|0
1645571510000|2022-02-22 23:11:50|352.28|350.28|352.39|350.39|352.39|350.39|352.28|350.28|0
1645571520000|2022-02-22 23:12:00|351.87|349.87|351.35|349.35|351.87|349.87|351.35|349.35|0
1645571530000|2022-02-22 23:12:10|351.24|349.24|351.24|349.24|351.24|349.24|351.24|349.24|0
1645571540000|2022-02-22 23:12:20|351.14|349.14|351.45|349.45|351.45|349.45|351.14|349.14|0
1645571550000|2022-02-22 23:12:30|351.56|349.56|351.56|349.56|351.56|349.56|351.56|349.56|0
1645571560000|2022-02-22 23:12:40|351.77|349.77|351.77|349.77|351.77|349.77|351.77|349.77|0
1645571570000|2022-02-22 23:12:50|351.56|349.56|351.35|349.35|351.56|349.56|351.35|349.35|0
1645571580000|2022-02-22 23:13:00|351.56|349.56|351.56|349.56|351.56|349.56|351.56|349.56|0
1645571590000|2022-02-22 23:13:10|351.77|349.77|351.97|349.97|351.97|349.97|351.77|349.77|0
1645571600000|2022-02-22 23:13:20|351.77|349.77|351.97|349.97|351.97|349.97|351.77|349.77|0
1645571610000|2022-02-22 23:13:30|351.77|349.77|351.77|349.77|351.77|349.77|351.77|349.77|0
1645571620000|2022-02-22 23:13:40|351.97|349.97|351.77|349.77|351.97|349.97|351.77|349.77|0
1645571630000|2022-02-22 23:13:50|351.66|349.66|351.66|349.66|351.66|349.66|351.66|349.66|0
1645571640000|2022-02-22 23:14:00|351.87|349.87|351.97|349.97|351.97|349.97|351.77|349.77|0
1645571650000|2022-02-22 23:14:10|352.18|350.18|352.39|350.39|352.39|350.39|352.18|350.18|0
1645571660000|2022-02-22 23:14:20|352.28|350.28|352.18|350.18|352.28|350.28|352.07|350.07|0
1645571670000|2022-02-22 23:14:30|351.97|349.97|351.97|349.97|351.97|349.97|351.86|349.86|0
1645571680000|2022-02-22 23:14:40|351.86|349.86|351.86|349.86|351.86|349.86|351.86|349.86|0
1645571690000|2022-02-22 23:14:50|351.45|349.45|351.35|349.35|351.76|349.76|351.35|349.35|0
1645571700000|2022-02-22 23:15:00|351.56|349.56|351.86|349.86|351.86|349.86|351.35|349.35|0
1645571710000|2022-02-22 23:15:10|351.97|349.97|351.35|349.35|351.97|349.97|351.35|349.35|0
1645571720000|2022-02-22 23:15:20|351.24|349.24|351.35|349.35|351.35|349.35|351.14|349.14|0
1645571740000|2022-02-22 23:15:40|351.76|349.76|351.56|349.56|351.76|349.76|351.56|349.56|0
1645571750000|2022-02-22 23:15:50|351.65|349.65|351.35|349.35|351.65|349.65|351.35|349.35|0
1645571760000|2022-02-22 23:16:00|351.24|349.24|351.14|349.14|351.35|349.35|351.14|349.14|0
1645571770000|2022-02-22 23:16:10|350.72|348.72|350.72|348.72|350.72|348.72|350.52|348.52|0
1645571780000|2022-02-22 23:16:20|350.93|348.93|350.82|348.82|350.93|348.93|350.82|348.82|0
1645571790000|2022-02-22 23:16:30|350.72|348.72|350.93|348.93|350.93|348.93|350.72|348.72|0
1645571800000|2022-02-22 23:16:40|350.72|348.72|350.72|348.72|350.72|348.72|350.72|348.72|0
1645571810000|2022-02-22 23:16:50|350.93|348.93|350.82|348.82|350.93|348.93|350.82|348.82|0
1645571820000|2022-02-22 23:17:00|350.93|348.93|351.35|349.35|351.35|349.35|350.93|348.93|0
1645571830000|2022-02-22 23:17:10|351.45|349.45|351.55|349.55|351.55|349.55|351.45|349.45|0
1645571840000|2022-02-22 23:17:20|351.44|349.44|351.55|349.55|351.55|349.55|351.44|349.44|0
1645571850000|2022-02-22 23:17:30|351.44|349.44|351.44|349.44|351.55|349.55|351.44|349.44|0
1645571860000|2022-02-22 23:17:40|351.34|349.34|351.34|349.34|351.55|349.55|351.34|349.34|0
1645571870000|2022-02-22 23:17:50|351.44|349.44|351.34|349.34|351.55|349.55|351.34|349.34|0
1645571880000|2022-02-22 23:18:00|351.24|349.24|350.82|348.82|351.24|349.24|350.82|348.82|0
1645571890000|2022-02-22 23:18:10|350.72|348.72|350.82|348.82|350.82|348.82|350.72|348.72|0
1645571900000|2022-02-22 23:18:20|350.51|348.51|350.51|348.51|350.61|348.61|350.51|348.51|0
1645571910000|2022-02-22 23:18:30|350.61|348.61|350.2|348.2|350.61|348.61|350.1|348.1|0
1645571920000|2022-02-22 23:18:40|350.3|348.3|350.1|348.1|350.3|348.3|350.1|348.1|0
1645571930000|2022-02-22 23:18:50|350.3|348.3|350.3|348.3|350.3|348.3|350.1|348.1|0
1645571940000|2022-02-22 23:19:00|350.4|348.4|350.4|348.4|350.4|348.4|350.4|348.4|0
1645571950000|2022-02-22 23:19:10|350.51|348.51|350.4|348.4|350.51|348.51|350.4|348.4|0
1645571960000|2022-02-22 23:19:20|350.51|348.51|350.51|348.51|350.51|348.51|350.51|348.51|0
1645571970000|2022-02-22 23:19:30|350.93|348.93|351.03|349.03|351.03|349.03|350.93|348.93|0
1645571980000|2022-02-22 23:19:40|351.23|349.23|351.65|349.65|351.65|349.65|351.23|349.23|0
1645571990000|2022-02-22 23:19:50|351.76|349.76|352.17|350.17|352.17|350.17|351.76|349.76|0
1645572000000|2022-02-22 23:20:00|351.76|349.76|351.76|349.76|351.97|349.97|351.76|349.76|0
1645572010000|2022-02-22 23:20:10|351.55|349.55|350.93|348.93|351.55|349.55|350.93|348.93|0
1645572020000|2022-02-22 23:20:20|350.82|348.82|350.93|348.93|351.13|349.13|350.82|348.82|0
1645572030000|2022-02-22 23:20:30|351.03|349.03|350.93|348.93|351.13|349.13|350.93|348.93|0
1645572040000|2022-02-22 23:20:40|351.02|349.02|351.02|349.02|351.02|349.02|351.02|349.02|0
1645572050000|2022-02-22 23:20:50|350.72|348.72|350.92|348.92|351.02|349.02|350.72|348.72|0
1645572060000|2022-02-22 23:21:00|351.13|349.13|351.34|349.34|351.34|349.34|351.13|349.13|0
1645572070000|2022-02-22 23:21:10|351.44|349.44|351.86|349.86|351.86|349.86|351.44|349.44|0
1645572080000|2022-02-22 23:21:20|351.96|349.96|351.76|349.76|351.96|349.96|351.76|349.76|0
1645572090000|2022-02-22 23:21:30|351.86|349.86|351.86|349.86|351.86|349.86|351.76|349.76|0
1645572100000|2022-02-22 23:21:40|351.96|349.96|351.76|349.76|351.96|349.96|351.76|349.76|0
1645572110000|2022-02-22 23:21:50|351.55|349.55|351.75|349.75|351.76|349.76|351.55|349.55|0
1645572120000|2022-02-22 23:22:00|351.96|349.96|351.85|349.85|351.96|349.96|351.75|349.75|0
1645572130000|2022-02-22 23:22:10|351.96|349.96|351.96|349.96|351.96|349.96|351.96|349.96|0
1645572140000|2022-02-22 23:22:20|351.75|349.75|351.75|349.75|351.75|349.75|351.75|349.75|0
1645572150000|2022-02-22 23:22:30|351.96|349.96|351.75|349.75|351.96|349.96|351.75|349.75|0
1645572160000|2022-02-22 23:22:40|351.85|349.85|351.85|349.85|351.96|349.96|351.85|349.85|0
1645572170000|2022-02-22 23:22:50|351.75|349.75|351.65|349.65|351.75|349.75|351.65|349.65|0
1645572180000|2022-02-22 23:23:00|351.55|349.55|351.44|349.44|351.55|349.55|351.34|349.34|0
1645572190000|2022-02-22 23:23:10|351.55|349.55|351.44|349.44|351.55|349.55|351.34|349.34|0
1645572200000|2022-02-22 23:23:20|351.55|349.55|351.64|349.64|351.64|349.64|351.55|349.55|0
1645572210000|2022-02-22 23:23:30|351.75|349.75|352.06|350.06|352.06|350.06|351.75|349.75|0
1645572220000|2022-02-22 23:23:40|351.96|349.96|351.75|349.75|351.96|349.96|351.75|349.75|0
1645572230000|2022-02-22 23:23:50|351.85|349.85|351.96|349.96|351.96|349.96|351.85|349.85|0
1645572240000|2022-02-22 23:24:00|352.38|350.38|352.38|350.38|352.38|350.38|352.38|350.38|0
1645572250000|2022-02-22 23:24:10|352.17|350.17|352.17|350.17|352.17|350.17|352.17|350.17|0
1645572290000|2022-02-22 23:24:50|352.38|350.38|352.38|350.38|352.38|350.38|352.38|350.38|0
1645572300000|2022-02-22 23:25:00|352.37|350.37|352.17|350.17|352.37|350.37|352.17|350.17|0
1645572310000|2022-02-22 23:25:10|351.96|349.96|352.58|350.58|352.58|350.58|351.96|349.96|0
1645572320000|2022-02-22 23:25:20|352.79|350.79|352.79|350.79|352.79|350.79|352.68|350.68|0
1645572330000|2022-02-22 23:25:30|353|351|353|351|353|351|353|351|0
1645572350000|2022-02-22 23:25:50|352.79|350.79|352.79|350.79|352.79|350.79|352.79|350.79|0
1645572360000|2022-02-22 23:26:00|353|351|353.21|351.21|353.21|351.21|353|351|0
1645572370000|2022-02-22 23:26:10|353.31|351.31|353.31|351.31|353.41|351.41|353.31|351.31|0
1645572380000|2022-02-22 23:26:20|353.21|351.21|352.79|350.79|353.21|351.21|352.79|350.79|0
1645572390000|2022-02-22 23:26:30|352.89|350.89|352.79|350.79|353|351|352.79|350.79|0
1645572400000|2022-02-22 23:26:40|352.89|350.89|353.41|351.41|353.41|351.41|352.89|350.89|0
1645572410000|2022-02-22 23:26:50|353.21|351.21|353.41|351.41|353.41|351.41|353.21|351.21|0
1645572420000|2022-02-22 23:27:00|353.51|351.51|353.41|351.41|353.62|351.62|353.41|351.41|0
1645572430000|2022-02-22 23:27:10|353.2|351.2|353.41|351.41|353.41|351.41|353.2|351.2|0
1645572440000|2022-02-22 23:27:20|353.3|351.3|353.3|351.3|353.3|351.3|353.3|351.3|0
1645572450000|2022-02-22 23:27:30|353.41|351.41|353.2|351.2|353.41|351.41|353.2|351.2|0
1645572470000|2022-02-22 23:27:50|353.41|351.41|353.83|351.83|353.83|351.83|353.41|351.41|0
1645572480000|2022-02-22 23:28:00|353.62|351.62|353.62|351.62|353.62|351.62|353.41|351.41|0
1645572490000|2022-02-22 23:28:10|353.83|351.83|354.25|352.25|354.25|352.25|353.83|351.83|0
1645572500000|2022-02-22 23:28:20|354.14|352.14|354.66|352.66|354.66|352.66|354.14|352.14|0
1645572520000|2022-02-22 23:28:40|356.12|354.12|356.12|354.12|356.12|354.12|356.12|354.12|0
1645572530000|2022-02-22 23:28:50|355.91|353.91|356.12|354.12|356.12|354.12|355.71|353.71|0
1645572540000|2022-02-22 23:29:00|356.43|354.43|356.96|354.96|356.96|354.96|356.43|354.43|0
1645572550000|2022-02-22 23:29:10|356.75|354.75|357.38|355.38|357.38|355.38|356.75|354.75|0
1645572560000|2022-02-22 23:29:20|358.42|356.42|357.17|355.17|358.42|356.42|357.17|355.17|0
1645572570000|2022-02-22 23:29:30|356.96|354.96|356.96|354.96|356.96|354.96|356.96|354.96|0
1645572580000|2022-02-22 23:29:40|356.75|354.75|356.43|354.43|356.75|354.75|356.33|354.33|0
1645572590000|2022-02-22 23:29:50|356.33|354.33|356.75|354.75|356.75|354.75|356.33|354.33|0
1645572600000|2022-02-22 23:30:00|356.96|354.96|356.96|354.96|357.06|355.06|356.96|354.96|0
1645572610000|2022-02-22 23:30:10|357.17|355.17|357.17|355.17|357.17|355.17|357.17|355.17|0
1645572620000|2022-02-22 23:30:20|356.85|354.85|356.96|354.96|357.06|355.06|356.75|354.75|0
1645572630000|2022-02-22 23:30:30|356.12|354.12|356.33|354.33|356.33|354.33|356.12|354.12|0
1645572640000|2022-02-22 23:30:40|356.12|354.12|356.64|354.64|356.64|354.64|356.12|354.12|0
1645572650000|2022-02-22 23:30:50|356.75|354.75|356.64|354.64|356.75|354.75|356.54|354.54|0
1645572660000|2022-02-22 23:31:00|356.96|354.96|356.64|354.64|356.96|354.96|356.64|354.64|0
1645572670000|2022-02-22 23:31:10|356.75|354.75|357.16|355.16|357.16|355.16|356.75|354.75|0
1645572680000|2022-02-22 23:31:20|357.06|355.06|357.47|355.47|357.47|355.47|357.06|355.06|0
1645572690000|2022-02-22 23:31:30|357.37|355.37|356.75|354.75|357.37|355.37|356.75|354.75|0
1645572700000|2022-02-22 23:31:40|356.85|354.85|356.12|354.12|356.85|354.85|356.12|354.12|0
1645572710000|2022-02-22 23:31:50|355.91|353.91|355.91|353.91|355.91|353.91|355.91|353.91|0
1645572720000|2022-02-22 23:32:00|356.33|354.33|355.28|353.28|356.33|354.33|355.28|353.28|0
1645572730000|2022-02-22 23:32:10|355.49|353.49|355.91|353.91|355.91|353.91|355.49|353.49|0
1645572740000|2022-02-22 23:32:20|356.01|354.01|355.7|353.7|356.12|354.12|355.7|353.7|0
1645572750000|2022-02-22 23:32:30|355.28|353.28|355.07|353.07|355.28|353.28|355.07|353.07|0
1645572770000|2022-02-22 23:32:50|354.87|352.87|355.07|353.07|355.07|353.07|354.86|352.86|0
1645572780000|2022-02-22 23:33:00|355.28|353.28|355.28|353.28|355.28|353.28|355.07|353.07|0
1645572790000|2022-02-22 23:33:10|355.49|353.49|355.7|353.7|355.7|353.7|355.49|353.49|0
1645572800000|2022-02-22 23:33:20|355.28|353.28|355.38|353.38|355.38|353.38|354.86|352.86|0
1645572810000|2022-02-22 23:33:30|355.49|353.49|355.49|353.49|355.7|353.7|355.38|353.38|0
1645572820000|2022-02-22 23:33:40|355.7|353.7|355.7|353.7|355.7|353.7|355.7|353.7|0
1645572830000|2022-02-22 23:33:50|355.28|353.28|354.86|352.86|355.28|353.28|354.86|352.86|0
1645572840000|2022-02-22 23:34:00|354.65|352.65|354.45|352.45|354.65|352.65|354.45|352.45|0
1645572850000|2022-02-22 23:34:10|354.65|352.65|354.86|352.86|354.86|352.86|354.65|352.65|0
1645572870000|2022-02-22 23:34:30|354.65|352.65|355.07|353.07|355.07|353.07|354.65|352.65|0
1645572880000|2022-02-22 23:34:40|354.86|352.86|354.86|352.86|355.07|353.07|354.86|352.86|0
1645572890000|2022-02-22 23:34:50|355.17|353.17|355.07|353.07|355.17|353.17|355.07|353.07|0
1645572900000|2022-02-22 23:35:00|355.28|353.28|355.49|353.49|355.49|353.49|355.28|353.28|0
1645572910000|2022-02-22 23:35:10|355.28|353.28|354.65|352.65|355.28|353.28|354.65|352.65|0
1645572920000|2022-02-22 23:35:20|354.86|352.86|354.65|352.65|354.86|352.86|354.54|352.54|0
1645572930000|2022-02-22 23:35:30|354.86|352.86|355.17|353.17|355.17|353.17|354.86|352.86|0
1645572940000|2022-02-22 23:35:40|355.28|353.28|355.17|353.17|355.28|353.28|355.17|353.17|0
1645572950000|2022-02-22 23:35:50|355.28|353.28|355.28|353.28|355.38|353.38|355.28|353.28|0
1645572960000|2022-02-22 23:36:00|355.17|353.17|354.65|352.65|355.17|353.17|354.54|352.54|0
1645572970000|2022-02-22 23:36:10|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|0
1645572980000|2022-02-22 23:36:20|355.28|353.28|355.17|353.17|355.49|353.49|355.17|353.17|0
1645572990000|2022-02-22 23:36:30|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|0
1645573000000|2022-02-22 23:36:40|354.96|352.96|354.96|352.96|354.96|352.96|354.86|352.86|0
1645573010000|2022-02-22 23:36:50|355.17|353.17|355.17|353.17|355.17|353.17|355.17|353.17|0
1645573020000|2022-02-22 23:37:00|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|0
1645573030000|2022-02-22 23:37:10|354.65|352.65|354.86|352.86|354.86|352.86|354.65|352.65|0
1645573050000|2022-02-22 23:37:30|354.75|352.75|354.65|352.65|354.75|352.75|354.65|352.65|0
1645573060000|2022-02-22 23:37:40|354.44|352.44|354.23|352.23|354.44|352.44|354.23|352.23|0
1645573070000|2022-02-22 23:37:50|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|0
1645573090000|2022-02-22 23:38:10|354.23|352.23|354.02|352.02|354.23|352.23|353.92|351.92|0
1645573100000|2022-02-22 23:38:20|354.12|352.12|354.02|352.02|354.12|352.12|354.02|352.02|0
1645573110000|2022-02-22 23:38:30|354.23|352.23|354.23|352.23|354.33|352.33|354.23|352.23|0
1645573120000|2022-02-22 23:38:40|354.33|352.33|354.23|352.23|354.33|352.33|353.81|351.81|0
1645573130000|2022-02-22 23:38:50|354.33|352.33|354.44|352.44|354.44|352.44|354.23|352.23|0
1645573140000|2022-02-22 23:39:00|354.23|352.23|354.33|352.33|354.33|352.33|354.23|352.23|0
1645573150000|2022-02-22 23:39:10|354.44|352.44|354.54|352.54|354.54|352.54|354.23|352.23|0
1645573160000|2022-02-22 23:39:20|354.44|352.44|354.23|352.23|354.44|352.44|354.23|352.23|0
1645573170000|2022-02-22 23:39:30|354.33|352.33|354.23|352.23|354.33|352.33|354.23|352.23|0
1645573180000|2022-02-22 23:39:40|354.02|352.02|354.02|352.02|354.02|352.02|354.02|352.02|0
1645573190000|2022-02-22 23:39:50|354.12|352.12|354.02|352.02|354.12|352.12|354.02|352.02|0
1645573200000|2022-02-22 23:40:00|354.23|352.23|354.02|352.02|354.23|352.23|354.02|352.02|0
1645573210000|2022-02-22 23:40:10|354.12|352.12|354.23|352.23|354.23|352.23|354.12|352.12|0
1645573220000|2022-02-22 23:40:20|354.44|352.44|354.44|352.44|354.44|352.44|354.33|352.33|0
1645573230000|2022-02-22 23:40:30|354.33|352.33|354.33|352.33|354.44|352.44|354.23|352.23|0
1645573240000|2022-02-22 23:40:40|354.44|352.44|354.44|352.44|354.54|352.54|354.44|352.44|0
1645573250000|2022-02-22 23:40:50|354.65|352.65|354.33|352.33|354.65|352.65|354.33|352.33|0
1645573260000|2022-02-22 23:41:00|354.23|352.23|354.12|352.12|354.33|352.33|354.12|352.12|0
1645573270000|2022-02-22 23:41:10|354.23|352.23|354.33|352.33|354.33|352.33|354.23|352.23|0
1645573280000|2022-02-22 23:41:20|354.44|352.44|354.54|352.54|354.65|352.65|354.44|352.44|0
1645573290000|2022-02-22 23:41:30|354.65|352.65|354.85|352.85|354.85|352.85|354.65|352.65|0
1645573300000|2022-02-22 23:41:40|355.06|353.06|355.16|353.16|355.16|353.16|355.06|353.06|0
1645573310000|2022-02-22 23:41:50|355.37|353.37|356|354|356|354|355.37|353.37|0
1645573320000|2022-02-22 23:42:00|354.85|352.85|355.06|353.06|355.16|353.16|354.85|352.85|0
1645573330000|2022-02-22 23:42:10|355.27|353.27|355.06|353.06|355.27|353.27|355.06|353.06|0
1645573340000|2022-02-22 23:42:20|355.48|353.48|355.9|353.9|355.9|353.9|355.48|353.48|0
1645573350000|2022-02-22 23:42:30|356.52|354.52|356.41|354.41|356.52|354.52|356.41|354.41|0
1645573360000|2022-02-22 23:42:40|356.31|354.31|356.73|354.73|356.73|354.73|356.31|354.31|0
1645573370000|2022-02-22 23:42:50|356.62|354.62|356.73|354.73|356.73|354.73|356.62|354.62|0
1645573380000|2022-02-22 23:43:00|356.52|354.52|356.52|354.52|356.73|354.73|356.31|354.31|0
1645573410000|2022-02-22 23:43:30|356.31|354.31|356.31|354.31|356.31|354.31|356.31|354.31|0
1645573420000|2022-02-22 23:43:40|356.1|354.1|355.99|353.99|356.1|354.1|355.89|353.89|0
1645573430000|2022-02-22 23:43:50|355.89|353.89|355.89|353.89|355.89|353.89|355.89|353.89|0
1645573440000|2022-02-22 23:44:00|355.69|353.69|355.69|353.69|355.69|353.69|355.48|353.48|0
1645573450000|2022-02-22 23:44:10|355.68|353.68|355.89|353.89|355.89|353.89|355.68|353.68|0
1645573460000|2022-02-22 23:44:20|355.68|353.68|355.89|353.89|355.89|353.89|355.68|353.68|0
1645573470000|2022-02-22 23:44:30|356.1|354.1|356.1|354.1|356.1|354.1|356.1|354.1|0
1645573480000|2022-02-22 23:44:40|355.89|353.89|357.04|355.04|357.04|355.04|355.89|353.89|0
1645573490000|2022-02-22 23:44:50|356.94|354.94|357.36|355.36|357.46|355.46|356.94|354.94|0
1645573500000|2022-02-22 23:45:00|357.98|355.98|358.61|356.61|358.61|356.61|357.98|355.98|0
1645573510000|2022-02-22 23:45:10|358.82|356.82|358.08|356.08|358.82|356.82|358.08|356.08|0
1645573520000|2022-02-22 23:45:20|358.19|356.19|357.46|355.46|358.19|356.19|357.46|355.46|0
1645573530000|2022-02-22 23:45:30|357.56|355.56|357.98|355.98|357.98|355.98|357.46|355.46|0
1645573540000|2022-02-22 23:45:40|358.08|356.08|357.98|355.98|358.08|356.08|357.98|355.98|0
1645573550000|2022-02-22 23:45:50|357.87|355.87|357.35|355.35|357.87|355.87|357.35|355.35|0
1645573560000|2022-02-22 23:46:00|357.56|355.56|357.15|355.15|357.56|355.56|357.15|355.15|0
1645573570000|2022-02-22 23:46:10|357.35|355.35|357.98|355.98|357.98|355.98|357.35|355.35|0
1645573580000|2022-02-22 23:46:20|358.19|356.19|357.87|355.87|358.19|356.19|357.87|355.87|0
1645573590000|2022-02-22 23:46:30|357.77|355.77|357.56|355.56|357.77|355.77|357.56|355.56|0
1645573600000|2022-02-22 23:46:40|357.77|355.77|357.66|355.66|357.77|355.77|357.66|355.66|0
1645573610000|2022-02-22 23:46:50|357.14|355.14|357.35|355.35|357.56|355.56|357.14|355.14|0
1645573620000|2022-02-22 23:47:00|357.24|355.24|357.77|355.77|357.77|355.77|357.24|355.24|0
1645573630000|2022-02-22 23:47:10|357.56|355.56|357.35|355.35|357.56|355.56|357.35|355.35|0
1645573640000|2022-02-22 23:47:20|357.14|355.14|357.35|355.35|357.35|355.35|357.14|355.14|0
1645573650000|2022-02-22 23:47:30|357.14|355.14|357.14|355.14|357.35|355.35|357.14|355.14|0
1645573660000|2022-02-22 23:47:40|356.83|354.83|357.03|355.03|357.03|355.03|356.83|354.83|0
1645573670000|2022-02-22 23:47:50|357.24|355.24|357.35|355.35|357.35|355.35|357.24|355.24|0
1645573680000|2022-02-22 23:48:00|357.24|355.24|357.56|355.56|357.56|355.56|357.24|355.24|0
1645573690000|2022-02-22 23:48:10|357.45|355.45|357.35|355.35|357.45|355.45|357.35|355.35|0
1645573700000|2022-02-22 23:48:20|357.45|355.45|357.45|355.45|357.45|355.45|357.35|355.35|0
1645573720000|2022-02-22 23:48:40|357.56|355.56|357.35|355.35|357.56|355.56|357.35|355.35|0
1645573730000|2022-02-22 23:48:50|357.56|355.56|357.66|355.66|357.77|355.77|357.56|355.56|0
1645573740000|2022-02-22 23:49:00|357.77|355.77|357.66|355.66|357.77|355.77|357.56|355.56|0
1645573750000|2022-02-22 23:49:10|357.77|355.77|358.4|356.4|358.4|356.4|357.77|355.77|0
1645573760000|2022-02-22 23:49:20|358.19|356.19|357.98|355.98|358.4|356.4|357.98|355.98|0
1645573770000|2022-02-22 23:49:30|358.19|356.19|358.5|356.5|358.5|356.5|358.19|356.19|0
1645573780000|2022-02-22 23:49:40|358.4|356.4|358.19|356.19|358.4|356.4|358.19|356.19|0
1645573790000|2022-02-22 23:49:50|358.29|356.29|358.4|356.4|358.4|356.4|358.19|356.19|0
1645573800000|2022-02-22 23:50:00|358.6|356.6|359.02|357.02|359.02|357.02|358.6|356.6|0
1645573810000|2022-02-22 23:50:10|359.12|357.12|359.02|357.02|359.12|357.12|359.02|357.02|0
1645573820000|2022-02-22 23:50:20|359.12|357.12|359.23|357.23|359.23|357.23|359.12|357.12|0
1645573830000|2022-02-22 23:50:30|359.44|357.44|359.44|357.44|359.65|357.65|359.44|357.44|0
1645573840000|2022-02-22 23:50:40|359.23|357.23|359.23|357.23|359.23|357.23|359.23|357.23|0
1645573850000|2022-02-22 23:50:50|359.33|357.33|359.86|357.86|359.86|357.86|359.33|357.33|0
1645573860000|2022-02-22 23:51:00|359.65|357.65|359.02|357.02|359.65|357.65|359.02|357.02|0
1645573870000|2022-02-22 23:51:10|358.91|356.91|358.6|356.6|358.91|356.91|358.6|356.6|0
1645573880000|2022-02-22 23:51:20|358.81|356.81|358.49|356.49|358.81|356.81|358.49|356.49|0
1645573890000|2022-02-22 23:51:30|358.18|356.18|358.39|356.39|358.39|356.39|358.18|356.18|0
1645573900000|2022-02-22 23:51:40|358.6|356.6|358.6|356.6|358.7|356.7|358.6|356.6|0
1645573910000|2022-02-22 23:51:50|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1645573920000|2022-02-22 23:52:00|358.6|356.6|358.6|356.6|358.6|356.6|358.6|356.6|0
1645573930000|2022-02-22 23:52:10|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1645573940000|2022-02-22 23:52:20|358.49|356.49|358.6|356.6|358.6|356.6|358.49|356.49|0
1645573950000|2022-02-22 23:52:30|358.39|356.39|358.39|356.39|358.39|356.39|358.39|356.39|0
1645573960000|2022-02-22 23:52:40|358.6|356.6|358.49|356.49|358.6|356.6|358.49|356.49|0
1645573970000|2022-02-22 23:52:50|358.6|356.6|358.18|356.18|358.6|356.6|358.18|356.18|0
1645573980000|2022-02-22 23:53:00|358.7|356.7|358.6|356.6|358.7|356.7|358.6|356.6|0
1645574000000|2022-02-22 23:53:20|358.39|356.39|358.28|356.28|358.39|356.39|358.18|356.18|0
1645574010000|2022-02-22 23:53:30|358.18|356.18|357.97|355.97|358.18|356.18|357.86|355.86|0
1645574020000|2022-02-22 23:53:40|358.07|356.07|358.18|356.18|358.18|356.18|357.97|355.97|0
1645574030000|2022-02-22 23:53:50|358.07|356.07|358.18|356.18|358.18|356.18|357.97|355.97|0
1645574040000|2022-02-22 23:54:00|358.49|356.49|358.39|356.39|358.49|356.49|358.39|356.39|0
1645574050000|2022-02-22 23:54:10|358.28|356.28|358.39|356.39|358.39|356.39|358.28|356.28|0
1645574060000|2022-02-22 23:54:20|358.28|356.28|358.18|356.18|358.28|356.28|358.18|356.18|0
1645574070000|2022-02-22 23:54:30|358.49|356.49|358.6|356.6|358.7|356.7|358.49|356.49|0
1645574080000|2022-02-22 23:54:40|358.49|356.49|358.39|356.39|358.49|356.49|358.39|356.39|0
1645574090000|2022-02-22 23:54:50|358.6|356.6|358.39|356.39|358.6|356.6|358.39|356.39|0
1645574100000|2022-02-22 23:55:00|358.6|356.6|359.02|357.02|359.02|357.02|358.6|356.6|0
1645574110000|2022-02-22 23:55:10|359.12|357.12|359.02|357.02|359.12|357.12|359.02|357.02|0
1645574120000|2022-02-22 23:55:20|358.81|356.81|358.7|356.7|358.81|356.81|358.7|356.7|0
1645574130000|2022-02-22 23:55:30|358.91|356.91|358.81|356.81|358.91|356.91|358.81|356.81|0
1645574140000|2022-02-22 23:55:40|358.91|356.91|359.02|357.02|359.02|357.02|358.91|356.91|0
1645574150000|2022-02-22 23:55:50|358.91|356.91|359.02|357.02|359.02|357.02|358.91|356.91|0
1645574160000|2022-02-22 23:56:00|358.91|356.91|359.02|357.02|359.02|357.02|358.91|356.91|0
1645574170000|2022-02-22 23:56:10|359.23|357.23|358.91|356.91|359.23|357.23|358.91|356.91|0
1645574180000|2022-02-22 23:56:20|358.81|356.81|358.81|356.81|358.81|356.81|358.81|356.81|0
1645574190000|2022-02-22 23:56:30|359.02|357.02|358.81|356.81|359.02|357.02|358.81|356.81|0
1645574210000|2022-02-22 23:56:50|358.91|356.91|359.12|357.12|359.12|357.12|358.91|356.91|0
1645574220000|2022-02-22 23:57:00|359.22|357.22|358.81|356.81|359.22|357.22|358.81|356.81|0
1645574230000|2022-02-22 23:57:10|359.01|357.01|359.01|357.01|359.01|357.01|359.01|357.01|0
1645574240000|2022-02-22 23:57:20|358.8|356.8|358.8|356.8|358.8|356.8|358.8|356.8|0
1645574250000|2022-02-22 23:57:30|358.91|356.91|359.22|357.22|359.22|357.22|358.91|356.91|0
1645574260000|2022-02-22 23:57:40|359.11|357.11|357.55|355.55|359.11|357.11|357.55|355.55|0
1645574270000|2022-02-22 23:57:50|357.34|355.34|357.34|355.34|357.34|355.34|357.34|355.34|0
1645574280000|2022-02-22 23:58:00|357.23|355.23|357.34|355.34|357.34|355.34|356.81|354.81|0
1645574290000|2022-02-22 23:58:10|357.55|355.55|357.76|355.76|357.76|355.76|357.44|355.44|0
1645574300000|2022-02-22 23:58:20|358.07|356.07|358.07|356.07|358.07|356.07|357.97|355.97|0
1645574310000|2022-02-22 23:58:30|357.97|355.97|357.76|355.76|358.07|356.07|357.76|355.76|0
1645574320000|2022-02-22 23:58:40|357.55|355.55|357.34|355.34|357.55|355.55|357.34|355.34|0
1645574330000|2022-02-22 23:58:50|357.13|355.13|357.02|355.02|357.13|355.13|356.92|354.92|0
1645574340000|2022-02-22 23:59:00|357.13|355.13|356.92|354.92|357.13|355.13|356.71|354.71|0
1645574350000|2022-02-22 23:59:10|356.71|354.71|357.13|355.13|357.13|355.13|356.71|354.71|0
1645574360000|2022-02-22 23:59:20|357.23|355.23|357.34|355.34|357.34|355.34|357.23|355.23|0
1645574370000|2022-02-22 23:59:30|357.23|355.23|357.23|355.23|357.23|355.23|357.23|355.23|0
1645574380000|2022-02-22 23:59:40|357.13|355.13|357.13|355.13|357.13|355.13|357.13|355.13|0
1645574390000|2022-02-22 23:59:50|357.34|355.34|357.55|355.55|357.55|355.55|357.34|355.34|0
1645574400000|2022-02-23 00:00:00|357.86|355.86|357.65|355.65|357.86|355.86|357.65|355.65|0
1645574410000|2022-02-23 00:00:10|357.75|355.75|357.75|355.75|357.75|355.75|357.55|355.55|0
1645574420000|2022-02-23 00:00:20|357.65|355.65|357.65|355.65|357.65|355.65|357.65|355.65|0
1645574430000|2022-02-23 00:00:30|357.75|355.75|357.54|355.54|357.75|355.75|357.54|355.54|0
1645574440000|2022-02-23 00:00:40|357.64|355.64|357.64|355.64|357.64|355.64|357.54|355.54|0
1645574450000|2022-02-23 00:00:50|357.54|355.54|357.23|355.23|357.54|355.54|357.13|355.13|0
1645574460000|2022-02-23 00:01:00|357.13|355.13|357.44|355.44|357.44|355.44|357.13|355.13|0
1645574470000|2022-02-23 00:01:10|357.54|355.54|357.75|355.75|357.75|355.75|357.54|355.54|0
1645574480000|2022-02-23 00:01:20|357.64|355.64|357.64|355.64|357.64|355.64|357.54|355.54|0
1645574490000|2022-02-23 00:01:30|357.54|355.54|357.75|355.75|357.75|355.75|357.54|355.54|0
1645574500000|2022-02-23 00:01:40|357.85|355.85|357.75|355.75|357.96|355.96|357.75|355.75|0
1645574510000|2022-02-23 00:01:50|357.85|355.85|357.85|355.85|357.85|355.85|357.85|355.85|0
1645574520000|2022-02-23 00:02:00|357.75|355.75|358.48|356.48|358.59|356.59|357.75|355.75|0
1645574530000|2022-02-23 00:02:10|358.27|356.27|358.38|356.38|358.38|356.38|358.27|356.27|0
1645574540000|2022-02-23 00:02:20|358.59|356.59|358.17|356.17|358.59|356.59|358.17|356.17|0
1645574550000|2022-02-23 00:02:30|358.38|356.38|358.38|356.38|358.48|356.48|358.27|356.27|0
1645574560000|2022-02-23 00:02:40|358.27|356.27|357.96|355.96|358.27|356.27|357.96|355.96|0
1645574570000|2022-02-23 00:02:50|357.75|355.75|357.43|355.43|357.75|355.75|357.33|355.33|0
1645574580000|2022-02-23 00:03:00|357.12|355.12|357.01|355.01|357.12|355.12|357.01|355.01|0
1645574590000|2022-02-23 00:03:10|357.22|355.22|357.33|355.33|357.33|355.33|357.22|355.22|0
1645574600000|2022-02-23 00:03:20|357.22|355.22|357.33|355.33|357.33|355.33|357.12|355.12|0
1645574620000|2022-02-23 00:03:40|357.12|355.12|357.12|355.12|357.12|355.12|357.12|355.12|0
1645574630000|2022-02-23 00:03:50|356.91|354.91|356.91|354.91|356.91|354.91|356.91|354.91|0
1645574640000|2022-02-23 00:04:00|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1645574650000|2022-02-23 00:04:10|357.33|355.33|357.12|355.12|357.33|355.33|357.12|355.12|0
1645574660000|2022-02-23 00:04:20|357.33|355.33|357.96|355.96|357.96|355.96|357.33|355.33|0
1645574670000|2022-02-23 00:04:30|357.75|355.75|357.96|355.96|357.96|355.96|357.75|355.75|0
1645574680000|2022-02-23 00:04:40|357.85|355.85|357.96|355.96|357.96|355.96|357.85|355.85|0
1645574690000|2022-02-23 00:04:50|358.06|356.06|358.06|356.06|358.06|356.06|357.96|355.96|0
1645574700000|2022-02-23 00:05:00|357.96|355.96|357.96|355.96|358.06|356.06|357.96|355.96|0
1645574710000|2022-02-23 00:05:10|357.85|355.85|357.64|355.64|357.85|355.85|357.64|355.64|0
1645574720000|2022-02-23 00:05:20|357.54|355.54|357.54|355.54|357.64|355.64|357.54|355.54|0
1645574730000|2022-02-23 00:05:30|357.43|355.43|357.64|355.64|357.64|355.64|357.43|355.43|0
1645574740000|2022-02-23 00:05:40|357.85|355.85|357.75|355.75|357.96|355.96|357.75|355.75|0
1645574750000|2022-02-23 00:05:50|357.96|355.96|357.96|355.96|357.96|355.96|357.96|355.96|0
1645574760000|2022-02-23 00:06:00|357.85|355.85|357.12|355.12|357.85|355.85|357.12|355.12|0
1645574770000|2022-02-23 00:06:10|357.54|355.54|357.54|355.54|357.54|355.54|357.54|355.54|0
1645574780000|2022-02-23 00:06:20|357.33|355.33|357.33|355.33|357.33|355.33|357.33|355.33|0
1645574790000|2022-02-23 00:06:30|357.43|355.43|357.33|355.33|357.43|355.43|357.33|355.33|0
1645574810000|2022-02-23 00:06:50|357.64|355.64|357.64|355.64|357.64|355.64|357.64|355.64|0
1645574820000|2022-02-23 00:07:00|357.54|355.54|357.22|355.22|357.54|355.54|357.22|355.22|0
1645574830000|2022-02-23 00:07:10|357.43|355.43|357.85|355.85|357.85|355.85|357.43|355.43|0
1645574840000|2022-02-23 00:07:20|357.75|355.75|357.33|355.33|357.85|355.85|357.33|355.33|0
1645574850000|2022-02-23 00:07:30|357.43|355.43|357.43|355.43|357.43|355.43|357.43|355.43|0
1645574860000|2022-02-23 00:07:40|357.12|355.12|357.01|355.01|357.22|355.22|357.01|355.01|0
1645574870000|2022-02-23 00:07:50|356.7|354.7|357.22|355.22|357.33|355.33|356.7|354.7|0
1645574880000|2022-02-23 00:08:00|357.33|355.33|357.33|355.33|357.33|355.33|357.33|355.33|0
1645574890000|2022-02-23 00:08:10|357.53|355.53|357.95|355.95|357.95|355.95|357.53|355.53|0
1645574900000|2022-02-23 00:08:20|358.05|356.05|357.95|355.95|358.05|356.05|357.95|355.95|0
1645574910000|2022-02-23 00:08:30|357.74|355.74|357.63|355.63|357.74|355.74|357.63|355.63|0
1645574920000|2022-02-23 00:08:40|357.43|355.43|357.53|355.53|357.53|355.53|357.43|355.43|0
1645574930000|2022-02-23 00:08:50|357.43|355.43|357.32|355.32|357.43|355.43|357.32|355.32|0
1645574950000|2022-02-23 00:09:10|357.12|355.12|357.11|355.11|357.12|355.12|357.11|355.11|0
1645574960000|2022-02-23 00:09:20|357.22|355.22|357.01|355.01|357.22|355.22|357.01|355.01|0
1645574970000|2022-02-23 00:09:30|357.11|355.11|357.11|355.11|357.11|355.11|357.11|355.11|0
1645574980000|2022-02-23 00:09:40|356.7|354.7|356.8|354.8|356.8|354.8|356.7|354.7|0
1645574990000|2022-02-23 00:09:50|356.7|354.7|356.8|354.8|356.91|354.91|356.7|354.7|0
1645575000000|2022-02-23 00:10:00|356.7|354.7|356.49|354.49|356.7|354.7|356.49|354.49|0
1645575010000|2022-02-23 00:10:10|356.28|354.28|356.38|354.38|356.38|354.38|356.07|354.07|0
1645575020000|2022-02-23 00:10:20|356.28|354.28|355.86|353.86|356.28|354.28|355.86|353.86|0
1645575030000|2022-02-23 00:10:30|356.07|354.07|356.28|354.28|356.28|354.28|356.07|354.07|0
1645575040000|2022-02-23 00:10:40|356.07|354.07|356.07|354.07|356.07|354.07|355.96|353.96|0
1645575060000|2022-02-23 00:11:00|355.86|353.86|355.96|353.96|355.96|353.96|355.86|353.86|0
1645575070000|2022-02-23 00:11:10|356.17|354.17|356.17|354.17|356.28|354.28|356.17|354.17|0
1645575080000|2022-02-23 00:11:20|356.07|354.07|356.28|354.28|356.28|354.28|356.07|354.07|0
1645575090000|2022-02-23 00:11:30|356.17|354.17|356.28|354.28|356.28|354.28|356.17|354.17|0
1645575100000|2022-02-23 00:11:40|356.07|354.07|356.07|354.07|356.07|354.07|356.07|354.07|0
1645575110000|2022-02-23 00:11:50|355.96|353.96|355.96|353.96|355.96|353.96|355.86|353.86|0
1645575120000|2022-02-23 00:12:00|356.17|354.17|356.28|354.28|356.28|354.28|356.07|354.07|0
1645575130000|2022-02-23 00:12:10|356.48|354.48|356.48|354.48|356.48|354.48|356.48|354.48|0
1645575140000|2022-02-23 00:12:20|356.27|354.27|356.27|354.27|356.27|354.27|356.27|354.27|0
1645575150000|2022-02-23 00:12:30|355.96|353.96|355.96|353.96|355.96|353.96|355.65|353.65|0
1645575160000|2022-02-23 00:12:40|356.07|354.07|355.96|353.96|356.07|354.07|355.96|353.96|0
1645575170000|2022-02-23 00:12:50|356.07|354.07|356.27|354.27|356.27|354.27|356.07|354.07|0
1645575180000|2022-02-23 00:13:00|356.17|354.17|356.06|354.06|356.27|354.27|356.06|354.06|0
1645575190000|2022-02-23 00:13:10|356.27|354.27|356.48|354.48|356.48|354.48|356.27|354.27|0
1645575200000|2022-02-23 00:13:20|356.9|354.9|357|355|357|355|356.9|354.9|0
1645575210000|2022-02-23 00:13:30|356.9|354.9|356.37|354.37|356.9|354.9|356.37|354.37|0
1645575220000|2022-02-23 00:13:40|356.48|354.48|356.48|354.48|356.48|354.48|356.48|354.48|0
1645575230000|2022-02-23 00:13:50|356.58|354.58|356.48|354.48|356.58|354.58|356.48|354.48|0
1645575240000|2022-02-23 00:14:00|356.58|354.58|356.69|354.69|356.69|354.69|356.58|354.58|0
1645575250000|2022-02-23 00:14:10|356.27|354.27|356.27|354.27|356.27|354.27|356.27|354.27|0
1645575260000|2022-02-23 00:14:20|356.06|354.06|356.27|354.27|356.27|354.27|356.06|354.06|0
1645575270000|2022-02-23 00:14:30|356.48|354.48|356.37|354.37|356.48|354.48|356.27|354.27|0
1645575280000|2022-02-23 00:14:40|356.48|354.48|356.48|354.48|356.48|354.48|356.48|354.48|0
1645575290000|2022-02-23 00:14:50|356.69|354.69|356.58|354.58|356.69|354.69|356.48|354.48|0
1645575300000|2022-02-23 00:15:00|356.06|354.06|356.06|354.06|356.16|354.16|355.95|353.95|0
1645575310000|2022-02-23 00:15:10|356.16|354.16|356.48|354.48|356.48|354.48|356.16|354.16|0
1645575320000|2022-02-23 00:15:20|356.9|354.9|357.42|355.42|357.42|355.42|356.9|354.9|0
1645575330000|2022-02-23 00:15:30|357.53|355.53|356.9|354.9|357.53|355.53|356.9|354.9|0
1645575340000|2022-02-23 00:15:40|356.69|354.69|356.69|354.69|356.69|354.69|356.69|354.69|0
1645575350000|2022-02-23 00:15:50|356.9|354.9|356.9|354.9|357.11|355.11|356.79|354.79|0
1645575360000|2022-02-23 00:16:00|357.21|355.21|357.52|355.52|357.52|355.52|357.21|355.21|0
1645575370000|2022-02-23 00:16:10|357.42|355.42|357.52|355.52|357.52|355.52|357.42|355.42|0
1645575380000|2022-02-23 00:16:20|357.73|355.73|357.94|355.94|357.94|355.94|357.73|355.73|0
1645575390000|2022-02-23 00:16:30|357.73|355.73|357.52|355.52|357.94|355.94|357.52|355.52|0
1645575400000|2022-02-23 00:16:40|357.73|355.73|357.73|355.73|357.73|355.73|357.73|355.73|0
1645575410000|2022-02-23 00:16:50|357.62|355.62|357.52|355.52|357.62|355.62|357.52|355.52|0
1645575420000|2022-02-23 00:17:00|357.31|355.31|356.48|354.48|357.31|355.31|356.48|354.48|0
1645575430000|2022-02-23 00:17:10|356.58|354.58|356.9|354.9|356.9|354.9|356.58|354.58|0
1645575440000|2022-02-23 00:17:20|357.52|355.52|357.31|355.31|357.62|355.62|357.31|355.31|0
1645575450000|2022-02-23 00:17:30|357.73|355.73|357.73|355.73|357.83|355.83|357.62|355.62|0
1645575470000|2022-02-23 00:17:50|357.94|355.94|357.94|355.94|357.94|355.94|357.94|355.94|0
1645575480000|2022-02-23 00:18:00|357.83|355.83|357.94|355.94|357.94|355.94|357.83|355.83|0
1645575510000|2022-02-23 00:18:30|357.73|355.73|357.73|355.73|357.73|355.73|357.73|355.73|0
1645575520000|2022-02-23 00:18:40|357.83|355.83|357.94|355.94|357.94|355.94|357.83|355.83|0
1645575530000|2022-02-23 00:18:50|357.73|355.73|357.62|355.62|357.73|355.73|357.62|355.62|0
1645575540000|2022-02-23 00:19:00|357.52|355.52|356.89|354.89|357.52|355.52|356.89|354.89|0
1645575550000|2022-02-23 00:19:10|356.58|354.58|356.58|354.58|356.68|354.68|356.58|354.58|0
1645575560000|2022-02-23 00:19:20|356.68|354.68|356.68|354.68|356.68|354.68|356.68|354.68|0
1645575570000|2022-02-23 00:19:30|356.47|354.47|356.27|354.27|356.47|354.47|356.27|354.27|0
1645575580000|2022-02-23 00:19:40|356.06|354.06|356.06|354.06|356.06|354.06|355.95|353.95|0
1645575590000|2022-02-23 00:19:50|356.37|354.37|356.68|354.68|356.68|354.68|356.37|354.37|0
1645575600000|2022-02-23 00:20:00|356.89|354.89|357.52|355.52|357.52|355.52|356.89|354.89|0
1645575610000|2022-02-23 00:20:10|357.31|355.31|357.31|355.31|357.31|355.31|357.31|355.31|0
1645575620000|2022-02-23 00:20:20|357.1|355.1|357.1|355.1|357.1|355.1|357.1|355.1|0
1645575630000|2022-02-23 00:20:30|356.89|354.89|356.47|354.47|356.89|354.89|356.47|354.47|0
1645575640000|2022-02-23 00:20:40|356.26|354.26|356.26|354.26|356.26|354.26|356.05|354.05|0
1645575650000|2022-02-23 00:20:50|356.47|354.47|356.36|354.36|356.47|354.47|356.36|354.36|0
1645575660000|2022-02-23 00:21:00|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1645575670000|2022-02-23 00:21:10|356.36|354.36|356.36|354.36|356.36|354.36|356.36|354.36|0
1645575680000|2022-02-23 00:21:20|356.47|354.47|356.15|354.15|356.47|354.47|356.15|354.15|0
1645575690000|2022-02-23 00:21:30|356.05|354.05|356.15|354.15|356.15|354.15|356.05|354.05|0
1645575700000|2022-02-23 00:21:40|356.26|354.26|356.47|354.47|356.47|354.47|356.26|354.26|0
1645575710000|2022-02-23 00:21:50|356.36|354.36|356.47|354.47|356.47|354.47|356.36|354.36|0
1645575720000|2022-02-23 00:22:00|356.68|354.68|356.68|354.68|356.68|354.68|356.47|354.47|0
1645575730000|2022-02-23 00:22:10|356.57|354.57|356.68|354.68|356.68|354.68|356.47|354.47|0
1645575740000|2022-02-23 00:22:20|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1645575750000|2022-02-23 00:22:30|356.26|354.26|356.15|354.15|356.26|354.26|356.05|354.05|0
1645575760000|2022-02-23 00:22:40|356.26|354.26|356.47|354.47|356.47|354.47|356.26|354.26|0
1645575780000|2022-02-23 00:23:00|356.36|354.36|356.36|354.36|356.36|354.36|356.26|354.26|0
1645575790000|2022-02-23 00:23:10|356.26|354.26|356.26|354.26|356.36|354.36|356.26|354.26|0
1645575800000|2022-02-23 00:23:20|356.47|354.47|356.68|354.68|356.68|354.68|356.47|354.47|0
1645575810000|2022-02-23 00:23:30|356.47|354.47|356.36|354.36|356.57|354.57|356.26|354.26|0
1645575820000|2022-02-23 00:23:40|356.26|354.26|356.26|354.26|356.26|354.26|356.26|354.26|0
1645575830000|2022-02-23 00:23:50|356.47|354.47|356.47|354.47|356.47|354.47|356.36|354.36|0
1645575840000|2022-02-23 00:24:00|356.26|354.26|356.05|354.05|356.26|354.26|356.05|354.05|0
1645575850000|2022-02-23 00:24:10|356.26|354.26|356.26|354.26|356.47|354.47|356.26|354.26|0
1645575860000|2022-02-23 00:24:20|356.47|354.47|356.47|354.47|356.68|354.68|356.47|354.47|0
1645575880000|2022-02-23 00:24:40|356.57|354.57|356.68|354.68|356.68|354.68|356.57|354.57|0
1645575890000|2022-02-23 00:24:50|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1645575910000|2022-02-23 00:25:10|356.68|354.68|356.68|354.68|356.68|354.68|356.68|354.68|0
1645575920000|2022-02-23 00:25:20|356.47|354.47|356.57|354.57|356.57|354.57|356.47|354.47|0
1645575930000|2022-02-23 00:25:30|356.47|354.47|356.68|354.68|356.68|354.68|356.47|354.47|0
1645575940000|2022-02-23 00:25:40|356.57|354.57|356.68|354.68|356.68|354.68|356.57|354.57|0
1645575950000|2022-02-23 00:25:50|356.57|354.57|356.57|354.57|356.57|354.57|356.57|354.57|0
1645575960000|2022-02-23 00:26:00|356.47|354.47|356.67|354.67|356.67|354.67|356.26|354.26|0
1645575970000|2022-02-23 00:26:10|356.57|354.57|356.67|354.67|356.67|354.67|356.57|354.57|0
1645575980000|2022-02-23 00:26:20|356.57|354.57|356.57|354.57|356.57|354.57|356.57|354.57|0
1645575990000|2022-02-23 00:26:30|356.67|354.67|356.67|354.67|356.67|354.67|356.67|354.67|0
1645576000000|2022-02-23 00:26:40|356.57|354.57|356.67|354.67|356.67|354.67|356.57|354.57|0
1645576010000|2022-02-23 00:26:50|356.57|354.57|356.36|354.36|356.57|354.57|356.36|354.36|0
1645576020000|2022-02-23 00:27:00|356.26|354.26|356.05|354.05|356.26|354.26|356.05|354.05|0
1645576030000|2022-02-23 00:27:10|356.26|354.26|356.88|354.88|356.88|354.88|356.26|354.26|0
1645576040000|2022-02-23 00:27:20|356.77|354.77|357.09|355.09|357.09|355.09|356.77|354.77|0
1645576050000|2022-02-23 00:27:30|356.98|354.98|356.98|354.98|356.98|354.98|356.88|354.88|0
1645576060000|2022-02-23 00:27:40|357.51|355.51|357.3|355.3|357.51|355.51|356.98|354.98|0
1645576070000|2022-02-23 00:27:50|357.19|355.19|357.09|355.09|357.19|355.19|357.09|355.09|0
1645576080000|2022-02-23 00:28:00|357.19|355.19|357.3|355.3|357.3|355.3|357.19|355.19|0
1645576090000|2022-02-23 00:28:10|357.19|355.19|357.61|355.61|357.61|355.61|357.09|355.09|0
1645576100000|2022-02-23 00:28:20|357.72|355.72|357.51|355.51|357.72|355.72|357.51|355.51|0
1645576120000|2022-02-23 00:28:40|357.4|355.4|357.3|355.3|357.51|355.51|357.3|355.3|0
1645576130000|2022-02-23 00:28:50|357.4|355.4|357.3|355.3|357.4|355.4|357.3|355.3|0
1645576140000|2022-02-23 00:29:00|357.09|355.09|357.09|355.09|357.09|355.09|357.09|355.09|0
1645576150000|2022-02-23 00:29:10|356.98|354.98|357.4|355.4|357.4|355.4|356.98|354.98|0
1645576160000|2022-02-23 00:29:20|357.51|355.51|357.51|355.51|357.51|355.51|357.51|355.51|0
1645576180000|2022-02-23 00:29:40|357.3|355.3|357.3|355.3|357.3|355.3|357.3|355.3|0
1645576190000|2022-02-23 00:29:50|357.09|355.09|356.77|354.77|357.09|355.09|356.77|354.77|0
1645576200000|2022-02-23 00:30:00|356.88|354.88|357.3|355.3|357.3|355.3|356.88|354.88|0
1645576210000|2022-02-23 00:30:10|357.4|355.4|357.51|355.51|357.51|355.51|357.4|355.4|0
1645576220000|2022-02-23 00:30:20|357.19|355.19|357.09|355.09|357.19|355.19|357.09|355.09|0
1645576230000|2022-02-23 00:30:30|356.98|354.98|356.67|354.67|357.09|355.09|356.67|354.67|0
1645576240000|2022-02-23 00:30:40|356.88|354.88|356.67|354.67|356.88|354.88|356.67|354.67|0
1645576250000|2022-02-23 00:30:50|356.88|354.88|356.88|354.88|356.88|354.88|356.88|354.88|0
1645576260000|2022-02-23 00:31:00|357.09|355.09|356.56|354.56|357.09|355.09|356.56|354.56|0
1645576270000|2022-02-23 00:31:10|356.67|354.67|356.77|354.77|356.88|354.88|356.67|354.67|0
1645576280000|2022-02-23 00:31:20|356.88|354.88|356.56|354.56|356.88|354.88|356.56|354.56|0
1645576290000|2022-02-23 00:31:30|356.46|354.46|356.56|354.56|356.56|354.56|356.46|354.46|0
1645576300000|2022-02-23 00:31:40|356.46|354.46|356.14|354.14|356.46|354.46|356.14|354.14|0
1645576310000|2022-02-23 00:31:50|356.25|354.25|356.25|354.25|356.35|354.35|356.25|354.25|0
1645576320000|2022-02-23 00:32:00|356.04|354.04|355.83|353.83|356.04|354.04|355.83|353.83|0
1645576330000|2022-02-23 00:32:10|356.04|354.04|355.83|353.83|356.04|354.04|355.83|353.83|0
1645576340000|2022-02-23 00:32:20|355.93|353.93|355.83|353.83|355.93|353.93|355.83|353.83|0
1645576350000|2022-02-23 00:32:30|355.62|353.62|355.62|353.62|355.72|353.72|355.62|353.62|0
1645576360000|2022-02-23 00:32:40|355.72|353.72|355.93|353.93|355.93|353.93|355.72|353.72|0
1645576370000|2022-02-23 00:32:50|355.83|353.83|355.41|353.41|355.83|353.83|355.41|353.41|0
1645576380000|2022-02-23 00:33:00|355.51|353.51|355.51|353.51|355.51|353.51|355.41|353.41|0
1645576390000|2022-02-23 00:33:10|355.62|353.62|355.62|353.62|355.62|353.62|355.62|353.62|0
1645576400000|2022-02-23 00:33:20|355.83|353.83|356.14|354.14|356.14|354.14|355.83|353.83|0
1645576410000|2022-02-23 00:33:30|356.25|354.25|356.46|354.46|356.46|354.46|356.25|354.25|0
1645576420000|2022-02-23 00:33:40|356.66|354.66|356.66|354.66|356.66|354.66|356.66|354.66|0
1645576430000|2022-02-23 00:33:50|356.87|354.87|356.66|354.66|356.87|354.87|356.66|354.66|0
1645576440000|2022-02-23 00:34:00|356.46|354.46|356.46|354.46|356.46|354.46|356.25|354.25|0
1645576450000|2022-02-23 00:34:10|356.25|354.25|356.66|354.66|356.66|354.66|356.25|354.25|0
1645576460000|2022-02-23 00:34:20|357.08|355.08|357.5|355.5|357.5|355.5|357.08|355.08|0
1645576470000|2022-02-23 00:34:30|357.71|355.71|357.71|355.71|357.71|355.71|357.71|355.71|0
1645576480000|2022-02-23 00:34:40|357.5|355.5|357.5|355.5|357.5|355.5|357.5|355.5|0
1645576500000|2022-02-23 00:35:00|357.39|355.39|357.29|355.29|357.5|355.5|357.29|355.29|0
1645576510000|2022-02-23 00:35:10|357.18|355.18|357.08|355.08|357.18|355.18|357.08|355.08|0
1645576520000|2022-02-23 00:35:20|356.87|354.87|357.08|355.08|357.08|355.08|356.87|354.87|0
1645576530000|2022-02-23 00:35:30|356.87|354.87|356.66|354.66|356.87|354.87|356.66|354.66|0
1645576540000|2022-02-23 00:35:40|356.45|354.45|356.66|354.66|356.66|354.66|356.45|354.45|0
1645576550000|2022-02-23 00:35:50|356.76|354.76|356.45|354.45|356.76|354.76|356.45|354.45|0
1645576560000|2022-02-23 00:36:00|356.34|354.34|356.45|354.45|356.45|354.45|356.34|354.34|0
1645576570000|2022-02-23 00:36:10|356.34|354.34|356.45|354.45|356.55|354.55|356.34|354.34|0
1645576580000|2022-02-23 00:36:20|356.55|354.55|356.45|354.45|356.55|354.55|356.24|354.24|0
1645576590000|2022-02-23 00:36:30|356.24|354.24|356.34|354.34|356.45|354.45|356.24|354.24|0
1645576600000|2022-02-23 00:36:40|356.66|354.66|356.55|354.55|356.66|354.66|356.55|354.55|0
1645576620000|2022-02-23 00:37:00|356.66|354.66|356.66|354.66|356.66|354.66|356.55|354.55|0
1645576630000|2022-02-23 00:37:10|356.55|354.55|356.55|354.55|356.55|354.55|356.55|354.55|0
1645576650000|2022-02-23 00:37:30|356.66|354.66|356.55|354.55|356.66|354.66|356.55|354.55|0
1645576660000|2022-02-23 00:37:40|356.66|354.66|356.45|354.45|356.66|354.66|356.45|354.45|0
1645576670000|2022-02-23 00:37:50|356.34|354.34|356.13|354.13|356.34|354.34|356.13|354.13|0
1645576680000|2022-02-23 00:38:00|356.03|354.03|355.92|353.92|356.03|354.03|355.82|353.82|0
1645576690000|2022-02-23 00:38:10|356.03|354.03|356.03|354.03|356.03|354.03|355.82|353.82|0
1645576700000|2022-02-23 00:38:20|355.82|353.82|355.61|353.61|355.82|353.82|355.41|353.41|0
1645576710000|2022-02-23 00:38:30|355.92|353.92|356.03|354.03|356.03|354.03|355.92|353.92|0
1645576720000|2022-02-23 00:38:40|356.24|354.24|356.45|354.45|356.45|354.45|356.24|354.24|0
1645576730000|2022-02-23 00:38:50|356.66|354.66|356.34|354.34|356.66|354.66|356.34|354.34|0
1645576740000|2022-02-23 00:39:00|356.45|354.45|356.55|354.55|356.55|354.55|356.45|354.45|0
1645576750000|2022-02-23 00:39:10|356.45|354.45|356.24|354.24|356.45|354.45|356.24|354.24|0
1645576760000|2022-02-23 00:39:20|356.55|354.55|356.34|354.34|356.55|354.55|356.34|354.34|0
1645576770000|2022-02-23 00:39:30|356.24|354.24|356.34|354.34|356.34|354.34|356.24|354.24|0
1645576780000|2022-02-23 00:39:40|356.24|354.24|356.03|354.03|356.24|354.24|356.03|354.03|0
1645576790000|2022-02-23 00:39:50|356.13|354.13|356.03|354.03|356.13|354.13|355.82|353.82|0
1645576800000|2022-02-23 00:40:00|356.24|354.24|356.03|354.03|356.24|354.24|356.03|354.03|0
1645576810000|2022-02-23 00:40:10|355.82|353.82|355.82|353.82|355.82|353.82|355.82|353.82|0
1645576820000|2022-02-23 00:40:20|355.92|353.92|356.03|354.03|356.03|354.03|355.92|353.92|0
1645576830000|2022-02-23 00:40:30|355.82|353.82|355.82|353.82|355.82|353.82|355.82|353.82|0
1645576840000|2022-02-23 00:40:40|355.61|353.61|355.92|353.92|356.13|354.13|355.61|353.61|0
1645576850000|2022-02-23 00:40:50|356.03|354.03|356.03|354.03|356.13|354.13|356.03|354.03|0
1645576860000|2022-02-23 00:41:00|355.82|353.82|356.24|354.24|356.24|354.24|355.82|353.82|0
1645576870000|2022-02-23 00:41:10|356.03|354.03|356.03|354.03|356.03|354.03|356.03|354.03|0
1645576880000|2022-02-23 00:41:20|355.82|353.82|356.03|354.03|356.03|354.03|355.82|353.82|0
1645576890000|2022-02-23 00:41:30|355.92|353.92|356.13|354.13|356.13|354.13|355.92|353.92|0
1645576900000|2022-02-23 00:41:40|356.03|354.03|356.13|354.13|356.24|354.24|356.03|354.03|0
1645576910000|2022-02-23 00:41:50|356.24|354.24|356.03|354.03|356.24|354.24|356.03|354.03|0
1645576920000|2022-02-23 00:42:00|356.13|354.13|356.03|354.03|356.13|354.13|356.03|354.03|0
1645576930000|2022-02-23 00:42:10|356.13|354.13|356.03|354.03|356.24|354.24|356.03|354.03|0
1645576940000|2022-02-23 00:42:20|355.92|353.92|355.92|353.92|355.92|353.92|355.92|353.92|0
1645576950000|2022-02-23 00:42:30|355.82|353.82|355.5|353.5|355.92|353.92|355.5|353.5|0
1645576960000|2022-02-23 00:42:40|355.4|353.4|355.5|353.5|355.5|353.5|355.4|353.4|0
1645576970000|2022-02-23 00:42:50|355.61|353.61|355.61|353.61|355.61|353.61|355.61|353.61|0
1645576980000|2022-02-23 00:43:00|355.4|353.4|355.4|353.4|355.4|353.4|355.4|353.4|0
1645576990000|2022-02-23 00:43:10|355.5|353.5|355.61|353.61|355.61|353.61|355.4|353.4|0
1645577000000|2022-02-23 00:43:20|355.71|353.71|355.82|353.82|355.82|353.82|355.71|353.71|0
1645577020000|2022-02-23 00:43:40|355.61|353.61|355.71|353.71|355.71|353.71|355.4|353.4|0
1645577030000|2022-02-23 00:43:50|355.61|353.61|355.4|353.4|355.61|353.61|355.4|353.4|0
1645577040000|2022-02-23 00:44:00|355.61|353.61|355.61|353.61|355.61|353.61|355.61|353.61|0
1645577060000|2022-02-23 00:44:20|356.02|354.02|355.82|353.82|356.02|354.02|355.82|353.82|0
1645577070000|2022-02-23 00:44:30|355.81|353.81|355.92|353.92|355.92|353.92|355.81|353.81|0
1645577080000|2022-02-23 00:44:40|355.71|353.71|355.61|353.61|355.71|353.71|355.61|353.61|0
1645577100000|2022-02-23 00:45:00|355.71|353.71|355.81|353.81|355.81|353.81|355.71|353.71|0
1645577110000|2022-02-23 00:45:10|355.91|353.91|355.81|353.81|355.91|353.91|355.81|353.81|0
1645577120000|2022-02-23 00:45:20|355.91|353.91|355.71|353.71|356.02|354.02|355.6|353.6|0
1645577130000|2022-02-23 00:45:30|355.7|353.7|355.81|353.81|355.81|353.81|355.7|353.7|0
1645577140000|2022-02-23 00:45:40|356.12|354.12|356.12|354.12|356.12|354.12|356.12|354.12|0
1645577150000|2022-02-23 00:45:50|356.23|354.23|356.23|354.23|356.23|354.23|356.23|354.23|0
1645577160000|2022-02-23 00:46:00|356.44|354.44|356.54|354.54|356.54|354.54|356.44|354.44|0
1645577170000|2022-02-23 00:46:10|356.44|354.44|356.65|354.65|356.65|354.65|356.44|354.44|0
1645577180000|2022-02-23 00:46:20|356.44|354.44|356.54|354.54|356.54|354.54|356.44|354.44|0
1645577190000|2022-02-23 00:46:30|356.44|354.44|356.23|354.23|356.44|354.44|356.12|354.12|0
1645577200000|2022-02-23 00:46:40|356.33|354.33|356.23|354.23|356.33|354.33|356.23|354.23|0
1645577210000|2022-02-23 00:46:50|356.33|354.33|356.75|354.75|356.75|354.75|356.33|354.33|0
1645577220000|2022-02-23 00:47:00|356.65|354.65|356.65|354.65|356.65|354.65|356.65|354.65|0
1645577230000|2022-02-23 00:47:10|356.44|354.44|356.86|354.86|356.86|354.86|356.44|354.44|0
1645577240000|2022-02-23 00:47:20|356.75|354.75|356.75|354.75|356.75|354.75|356.65|354.65|0
1645577250000|2022-02-23 00:47:30|356.86|354.86|356.75|354.75|356.86|354.86|356.65|354.65|0
1645577260000|2022-02-23 00:47:40|356.86|354.86|356.65|354.65|356.86|354.86|356.65|354.65|0
1645577280000|2022-02-23 00:48:00|356.75|354.75|356.75|354.75|356.86|354.86|356.75|354.75|0
1645577290000|2022-02-23 00:48:10|356.86|354.86|356.86|354.86|356.86|354.86|356.86|354.86|0
1645577300000|2022-02-23 00:48:20|356.85|354.85|356.75|354.75|356.85|354.85|356.75|354.75|0
1645577310000|2022-02-23 00:48:30|356.65|354.65|356.85|354.85|356.85|354.85|356.65|354.65|0
1645577330000|2022-02-23 00:48:50|356.75|354.75|356.65|354.65|356.75|354.75|356.65|354.65|0
1645577340000|2022-02-23 00:49:00|356.44|354.44|356.23|354.23|356.44|354.44|356.23|354.23|0
1645577350000|2022-02-23 00:49:10|356.44|354.44|356.44|354.44|356.44|354.44|356.44|354.44|0
1645577370000|2022-02-23 00:49:30|356.23|354.23|356.23|354.23|356.23|354.23|356.23|354.23|0
1645577380000|2022-02-23 00:49:40|356.33|354.33|356.33|354.33|356.33|354.33|356.33|354.33|0
1645577390000|2022-02-23 00:49:50|356.43|354.43|356.43|354.43|356.43|354.43|356.43|354.43|0
1645577400000|2022-02-23 00:50:00|356.64|354.64|356.53|354.53|356.64|354.64|356.53|354.53|0
1645577410000|2022-02-23 00:50:10|356.43|354.43|356.53|354.53|356.53|354.53|356.43|354.43|0
1645577420000|2022-02-23 00:50:20|356.43|354.43|356.43|354.43|356.43|354.43|356.43|354.43|0
1645577440000|2022-02-23 00:50:40|356.33|354.33|356.22|354.22|356.33|354.33|356.22|354.22|0
1645577450000|2022-02-23 00:50:50|356.32|354.32|356.22|354.22|356.32|354.32|356.22|354.22|0
1645577490000|2022-02-23 00:51:30|356.01|354.01|356.22|354.22|356.22|354.22|356.01|354.01|0
1645577510000|2022-02-23 00:51:50|356.01|354.01|355.81|353.81|356.01|354.01|355.81|353.81|0
1645577520000|2022-02-23 00:52:00|356.01|354.01|356.22|354.22|356.22|354.22|356.01|354.01|0
1645577550000|2022-02-23 00:52:30|356.11|354.11|356.43|354.43|356.43|354.43|356.11|354.11|0
1645577580000|2022-02-23 00:53:00|356.22|354.22|356.22|354.22|356.22|354.22|356.22|354.22|0
1645577610000|2022-02-23 00:53:30|356.11|354.11|356.22|354.22|356.22|354.22|356.11|354.11|0
1645577630000|2022-02-23 00:53:50|356.32|354.32|356.32|354.32|356.32|354.32|356.32|354.32|0
1645577640000|2022-02-23 00:54:00|356.43|354.43|356.22|354.22|356.43|354.43|356.22|354.22|0
1645577650000|2022-02-23 00:54:10|356.32|354.32|356.43|354.43|356.43|354.43|356.32|354.32|0
1645577660000|2022-02-23 00:54:20|356.32|354.32|356.32|354.32|356.32|354.32|356.32|354.32|0
1645577670000|2022-02-23 00:54:30|356.43|354.43|356.43|354.43|356.43|354.43|356.43|354.43|0
1645577700000|2022-02-23 00:55:00|356.64|354.64|356.43|354.43|356.64|354.64|356.43|354.43|0
1645577710000|2022-02-23 00:55:10|356.64|354.64|356.32|354.32|356.64|354.64|356.32|354.32|0
1645577720000|2022-02-23 00:55:20|356.43|354.43|356.64|354.64|356.74|354.74|356.43|354.43|0
1645577730000|2022-02-23 00:55:30|356.85|354.85|357.05|355.05|357.05|355.05|356.85|354.85|0
1645577740000|2022-02-23 00:55:40|357.26|355.26|357.26|355.26|357.26|355.26|357.05|355.05|0
1645577750000|2022-02-23 00:55:50|357.05|355.05|357.05|355.05|357.05|355.05|357.05|355.05|0
1645577760000|2022-02-23 00:56:00|356.85|354.85|356.95|354.95|357.05|355.05|356.84|354.84|0
1645577770000|2022-02-23 00:56:10|356.84|354.84|357.15|355.15|357.15|355.15|356.84|354.84|0
1645577780000|2022-02-23 00:56:20|357.05|355.05|357.05|355.05|357.05|355.05|357.05|355.05|0
1645577790000|2022-02-23 00:56:30|356.84|354.84|357.05|355.05|357.05|355.05|356.84|354.84|0
1645577800000|2022-02-23 00:56:40|356.84|354.84|357.05|355.05|357.05|355.05|356.84|354.84|0
1645577830000|2022-02-23 00:57:10|356.84|354.84|356.84|354.84|356.84|354.84|356.84|354.84|0
1645577840000|2022-02-23 00:57:20|357.05|355.05|357.05|355.05|357.05|355.05|356.84|354.84|0
1645577870000|2022-02-23 00:57:50|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|0
1645577890000|2022-02-23 00:58:10|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1645577900000|2022-02-23 00:58:20|357.36|355.36|357.26|355.26|357.36|355.36|357.26|355.26|0
1645577920000|2022-02-23 00:58:40|357.47|355.47|357.26|355.26|357.47|355.47|357.26|355.26|0
1645577940000|2022-02-23 00:59:00|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1645577950000|2022-02-23 00:59:10|357.57|355.57|357.89|355.89|357.89|355.89|357.57|355.57|0
1645577960000|2022-02-23 00:59:20|357.78|355.78|357.78|355.78|357.78|355.78|357.78|355.78|0
1645577970000|2022-02-23 00:59:30|357.68|355.68|357.68|355.68|357.78|355.78|357.68|355.68|0
1645577980000|2022-02-23 00:59:40|357.47|355.47|357.68|355.68|357.68|355.68|357.47|355.47|0
1645577990000|2022-02-23 00:59:50|357.47|355.47|357.68|355.68|357.68|355.68|357.47|355.47|0
1645578000000|2022-02-23 01:00:00|357.89|355.89|357.78|355.78|357.89|355.89|357.78|355.78|0
1645578010000|2022-02-23 01:00:10|357.89|355.89|357.89|355.89|357.89|355.89|357.89|355.89|0
1645578020000|2022-02-23 01:00:20|357.68|355.68|357.89|355.89|357.89|355.89|357.68|355.68|0
1645578030000|2022-02-23 01:00:30|357.68|355.68|357.78|355.78|357.78|355.78|357.68|355.68|0
1645578040000|2022-02-23 01:00:40|357.68|355.68|357.68|355.68|357.78|355.78|357.68|355.68|0
1645578050000|2022-02-23 01:00:50|357.36|355.36|357.26|355.26|357.36|355.36|357.26|355.26|0
1645578060000|2022-02-23 01:01:00|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1645578070000|2022-02-23 01:01:10|357.05|355.05|357.05|355.05|357.05|355.05|357.05|355.05|0
1645578080000|2022-02-23 01:01:20|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|0
1645578090000|2022-02-23 01:01:30|357.47|355.47|357.47|355.47|357.47|355.47|357.47|355.47|0
1645578100000|2022-02-23 01:01:40|357.05|355.05|357.15|355.15|357.15|355.15|357.05|355.05|0
1645578110000|2022-02-23 01:01:50|357.05|355.05|357.05|355.05|357.05|355.05|357.05|355.05|0
1645578120000|2022-02-23 01:02:00|357.15|355.15|357.05|355.05|357.15|355.15|357.05|355.05|0
1645578130000|2022-02-23 01:02:10|357.26|355.26|357.26|355.26|357.26|355.26|357.26|355.26|0
1645578140000|2022-02-23 01:02:20|357.36|355.36|357.05|355.05|357.36|355.36|357.05|355.05|0
1645578150000|2022-02-23 01:02:30|356.84|354.84|356.42|354.42|356.84|354.84|356.42|354.42|0
1645578160000|2022-02-23 01:02:40|356.21|354.21|356|354|356.21|354.21|356|354|0
1645578170000|2022-02-23 01:02:50|355.89|353.89|356.1|354.1|356.1|354.1|355.79|353.79|0
1645578180000|2022-02-23 01:03:00|356|354|356|354|356.21|354.21|356|354|0
1645578190000|2022-02-23 01:03:10|355.89|353.89|355.79|353.79|355.89|353.89|355.79|353.79|0
1645578200000|2022-02-23 01:03:20|356|354|356.42|354.42|356.42|354.42|356|354|0
1645578210000|2022-02-23 01:03:30|356.21|354.21|356.42|354.42|356.42|354.42|356.21|354.21|0
1645578220000|2022-02-23 01:03:40|356.63|354.63|356.63|354.63|356.63|354.63|356.52|354.52|0
1645578230000|2022-02-23 01:03:50|356.83|354.83|356.63|354.63|356.83|354.83|356.42|354.42|0
1645578260000|2022-02-23 01:04:20|356.62|354.62|356.62|354.62|356.62|354.62|356.62|354.62|0
1645578270000|2022-02-23 01:04:30|356.73|354.73|356.83|354.83|356.83|354.83|356.73|354.73|0
1645578280000|2022-02-23 01:04:40|356.93|354.93|357.04|355.04|357.04|355.04|356.93|354.93|0
1645578290000|2022-02-23 01:04:50|357.25|355.25|357.46|355.46|357.46|355.46|357.25|355.25|0
1645578310000|2022-02-23 01:05:10|357.25|355.25|357.25|355.25|357.25|355.25|357.25|355.25|0
1645578320000|2022-02-23 01:05:20|357.35|355.35|357.25|355.25|357.35|355.35|357.25|355.25|0
1645578370000|2022-02-23 01:06:10|357.46|355.46|357.67|355.67|357.67|355.67|357.46|355.46|0
1645578380000|2022-02-23 01:06:20|357.56|355.56|357.46|355.46|357.56|355.56|357.46|355.46|0
1645578390000|2022-02-23 01:06:30|357.56|355.56|357.56|355.56|357.56|355.56|357.56|355.56|0
1645578400000|2022-02-23 01:06:40|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1645578410000|2022-02-23 01:06:50|357.77|355.77|357.77|355.77|357.77|355.77|357.77|355.77|0
1645578420000|2022-02-23 01:07:00|357.88|355.88|357.88|355.88|357.88|355.88|357.88|355.88|0
1645578430000|2022-02-23 01:07:10|357.77|355.77|357.77|355.77|357.88|355.88|357.77|355.77|0
1645578440000|2022-02-23 01:07:20|357.88|355.88|357.67|355.67|357.88|355.88|357.67|355.67|0
1645578450000|2022-02-23 01:07:30|357.88|355.88|357.88|355.88|357.88|355.88|357.88|355.88|0
1645578460000|2022-02-23 01:07:40|357.77|355.77|357.67|355.67|357.88|355.88|357.67|355.67|0
1645578470000|2022-02-23 01:07:50|357.56|355.56|357.46|355.46|357.56|355.56|357.46|355.46|0
1645578480000|2022-02-23 01:08:00|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1645578510000|2022-02-23 01:08:30|357.46|355.46|357.46|355.46|357.46|355.46|357.46|355.46|0
1645578520000|2022-02-23 01:08:40|357.67|355.67|357.67|355.67|357.67|355.67|357.67|355.67|0
1645578530000|2022-02-23 01:08:50|357.77|355.77|357.87|355.87|357.87|355.87|357.77|355.77|0
1645578550000|2022-02-23 01:09:10|357.46|355.46|357.66|355.66|357.66|355.66|357.46|355.46|0
1645578560000|2022-02-23 01:09:20|357.46|355.46|357.25|355.25|357.46|355.46|357.25|355.25|0
1645578570000|2022-02-23 01:09:30|357.35|355.35|357.45|355.45|357.45|355.45|357.35|355.35|0
1645578580000|2022-02-23 01:09:40|357.66|355.66|357.87|355.87|357.87|355.87|357.66|355.66|0
1645578590000|2022-02-23 01:09:50|357.76|355.76|357.87|355.87|357.87|355.87|357.76|355.76|0
1645578600000|2022-02-23 01:10:00|357.76|355.76|357.66|355.66|357.76|355.76|357.66|355.66|0
1645578610000|2022-02-23 01:10:10|357.76|355.76|357.66|355.66|357.87|355.87|357.66|355.66|0
1645578640000|2022-02-23 01:10:40|357.87|355.87|357.87|355.87|357.87|355.87|357.76|355.76|0
1645578650000|2022-02-23 01:10:50|357.76|355.76|357.76|355.76|357.76|355.76|357.76|355.76|0
1645578660000|2022-02-23 01:11:00|357.66|355.66|357.66|355.66|357.66|355.66|357.66|355.66|0
1645578680000|2022-02-23 01:11:20|357.55|355.55|357.66|355.66|357.66|355.66|357.45|355.45|0
1645578710000|2022-02-23 01:11:50|357.87|355.87|357.87|355.87|357.87|355.87|357.87|355.87|0
1645578810000|2022-02-23 01:13:30|357.76|355.76|357.87|355.87|357.87|355.87|357.76|355.76|0
1645578900000|2022-02-23 01:15:00|357.45|355.45|357.24|355.24|357.45|355.45|357.24|355.24|0
1645578910000|2022-02-23 01:15:10|357.45|355.45|357.45|355.45|357.66|355.66|357.45|355.45|0
1645578920000|2022-02-23 01:15:20|357.24|355.24|357.24|355.24|357.24|355.24|357.24|355.24|0
1645578930000|2022-02-23 01:15:30|357.45|355.45|357.66|355.66|357.66|355.66|357.45|355.45|0
1645578940000|2022-02-23 01:15:40|357.45|355.45|357.34|355.34|357.45|355.45|357.34|355.34|0
1645578950000|2022-02-23 01:15:50|357.45|355.45|357.66|355.66|357.66|355.66|357.45|355.45|0
1645578960000|2022-02-23 01:16:00|357.87|355.87|357.86|355.86|357.87|355.87|357.86|355.86|0
1645578980000|2022-02-23 01:16:20|357.66|355.66|357.66|355.66|357.66|355.66|357.66|355.66|0
1645578990000|2022-02-23 01:16:30|357.76|355.76|357.66|355.66|357.76|355.76|357.66|355.66|0
1645579000000|2022-02-23 01:16:40|357.65|355.65|357.24|355.24|357.65|355.65|357.24|355.24|0
1645579010000|2022-02-23 01:16:50|357.34|355.34|357.34|355.34|357.34|355.34|357.24|355.24|0
1645579020000|2022-02-23 01:17:00|357.45|355.45|357.45|355.45|357.65|355.65|357.45|355.45|0
1645579030000|2022-02-23 01:17:10|357.65|355.65|357.65|355.65|357.65|355.65|357.65|355.65|0
1645579040000|2022-02-23 01:17:20|357.44|355.44|357.44|355.44|357.44|355.44|357.44|355.44|0
1645579050000|2022-02-23 01:17:30|357.24|355.24|357.24|355.24|357.24|355.24|357.24|355.24|0
1645579060000|2022-02-23 01:17:40|357.23|355.23|357.23|355.23|357.23|355.23|357.23|355.23|0
1645579070000|2022-02-23 01:17:50|357.34|355.34|357.44|355.44|357.44|355.44|357.34|355.34|0
1645579080000|2022-02-23 01:18:00|357.54|355.54|357.44|355.44|357.54|355.54|357.44|355.44|0
1645579090000|2022-02-23 01:18:10|357.33|355.33|357.23|355.23|357.33|355.33|357.23|355.23|0
1645579110000|2022-02-23 01:18:30|357.44|355.44|357.44|355.44|357.44|355.44|357.44|355.44|0
1645579140000|2022-02-23 01:19:00|357.23|355.23|357.23|355.23|357.23|355.23|357.23|355.23|0
1645579160000|2022-02-23 01:19:20|357.44|355.44|357.44|355.44|357.44|355.44|357.44|355.44|0
1645579170000|2022-02-23 01:19:30|357.23|355.23|357.02|355.02|357.23|355.23|357.02|355.02|0
1645579180000|2022-02-23 01:19:40|357.23|355.23|357.65|355.65|357.65|355.65|357.23|355.23|0
1645579190000|2022-02-23 01:19:50|357.86|355.86|357.86|355.86|357.86|355.86|357.86|355.86|0
1645579200000|2022-02-23 01:20:00|357.65|355.65|357.65|355.65|357.65|355.65|357.65|355.65|0
1645579220000|2022-02-23 01:20:20|357.86|355.86|357.86|355.86|357.86|355.86|357.86|355.86|0
1645579250000|2022-02-23 01:20:50|357.65|355.65|357.65|355.65|357.65|355.65|357.65|355.65|0
1645579330000|2022-02-23 01:22:10|357.86|355.86|357.86|355.86|357.86|355.86|357.86|355.86|0
1645579370000|2022-02-23 01:22:50|357.65|355.65|357.65|355.65|357.65|355.65|357.65|355.65|0
1645579380000|2022-02-23 01:23:00|357.86|355.86|357.86|355.86|357.86|355.86|357.86|355.86|0
1645579390000|2022-02-23 01:23:10|357.65|355.65|357.65|355.65|357.65|355.65|357.65|355.65|0
1645579410000|2022-02-23 01:23:30|357.86|355.86|357.65|355.65|357.86|355.86|357.65|355.65|0
1645579440000|2022-02-23 01:24:00|357.85|355.85|357.85|355.85|357.85|355.85|357.85|355.85|0
1645579460000|2022-02-23 01:24:20|357.75|355.75|357.64|355.64|357.75|355.75|357.64|355.64|0
1645579470000|2022-02-23 01:24:30|357.54|355.54|357.64|355.64|357.64|355.64|357.54|355.54|0
1645579480000|2022-02-23 01:24:40|357.54|355.54|357.64|355.64|357.64|355.64|357.54|355.54|0
1645579490000|2022-02-23 01:24:50|357.43|355.43|357.43|355.43|357.43|355.43|357.43|355.43|0
1645579510000|2022-02-23 01:25:10|357.54|355.54|357.43|355.43|357.54|355.54|357.43|355.43|0
1645579520000|2022-02-23 01:25:20|357.23|355.23|357.22|355.22|357.23|355.23|357.22|355.22|0
1645579530000|2022-02-23 01:25:30|357.43|355.43|357.22|355.22|357.43|355.43|357.22|355.22|0
1645579540000|2022-02-23 01:25:40|357.43|355.43|357.43|355.43|357.43|355.43|357.43|355.43|0
1645579560000|2022-02-23 01:26:00|357.22|355.22|357.22|355.22|357.22|355.22|357.22|355.22|0
1645579580000|2022-02-23 01:26:20|357.43|355.43|357.64|355.64|357.64|355.64|357.43|355.43|0
1645579590000|2022-02-23 01:26:30|357.43|355.43|357.43|355.43|357.43|355.43|357.43|355.43|0
1645579630000|2022-02-23 01:27:10|357.22|355.22|357.43|355.43|357.43|355.43|357.22|355.22|0
1645579650000|2022-02-23 01:27:30|357.22|355.22|357.43|355.43|357.43|355.43|357.22|355.22|0
1645579660000|2022-02-23 01:27:40|357.32|355.32|357.43|355.43|357.43|355.43|357.22|355.22|0
1645579670000|2022-02-23 01:27:50|357.22|355.22|357.01|355.01|357.22|355.22|357.01|355.01|0
1645579680000|2022-02-23 01:28:00|356.8|354.8|356.8|354.8|356.8|354.8|356.59|354.59|0
1645579690000|2022-02-23 01:28:10|356.59|354.59|356.59|354.59|356.59|354.59|356.59|354.59|0
1645579700000|2022-02-23 01:28:20|356.69|354.69|356.69|354.69|356.69|354.69|356.69|354.69|0
1645579710000|2022-02-23 01:28:30|356.8|354.8|356.59|354.59|356.8|354.8|356.59|354.59|0
1645579720000|2022-02-23 01:28:40|356.8|354.8|356.8|354.8|356.8|354.8|356.69|354.69|0
1645579730000|2022-02-23 01:28:50|356.59|354.59|356.8|354.8|356.8|354.8|356.59|354.59|0
1645579740000|2022-02-23 01:29:00|356.69|354.69|356.59|354.59|356.69|354.69|356.59|354.59|0
1645579750000|2022-02-23 01:29:10|356.38|354.38|356.59|354.59|356.59|354.59|356.38|354.38|0
1645579760000|2022-02-23 01:29:20|356.48|354.48|356.38|354.38|356.48|354.48|356.38|354.38|0
1645579770000|2022-02-23 01:29:30|356.17|354.17|356.17|354.17|356.17|354.17|356.17|354.17|0
1645579780000|2022-02-23 01:29:40|356.07|354.07|356.17|354.17|356.17|354.17|355.96|353.96|0
1645579800000|2022-02-23 01:30:00|355.96|353.96|355.76|353.76|355.96|353.96|355.76|353.76|0
1645579810000|2022-02-23 01:30:10|355.86|353.86|355.96|353.96|355.96|353.96|355.86|353.86|0
1645579820000|2022-02-23 01:30:20|355.76|353.76|354.92|352.92|355.76|353.76|354.92|352.92|0
1645579830000|2022-02-23 01:30:30|354.71|352.71|354.81|352.81|354.81|352.81|354.71|352.71|0
1645579840000|2022-02-23 01:30:40|354.71|352.71|354.29|352.29|354.71|352.71|354.29|352.29|0
1645579850000|2022-02-23 01:30:50|354.08|352.08|352.63|350.63|354.08|352.08|351.58|349.58|0
1645579860000|2022-02-23 01:31:00|351.79|349.79|351.79|349.79|351.79|349.79|351.58|349.58|0
1645579870000|2022-02-23 01:31:10|351.38|349.38|350.54|348.54|351.38|349.38|350.34|348.34|0
1645579880000|2022-02-23 01:31:20|350.13|348.13|350.54|348.54|350.54|348.54|350.13|348.13|0
1645579890000|2022-02-23 01:31:30|351.38|349.38|351.17|349.17|351.58|349.58|351.17|349.17|0
1645579900000|2022-02-23 01:31:40|350.96|348.96|351.38|349.38|351.38|349.38|350.96|348.96|0
1645579910000|2022-02-23 01:31:50|351.58|349.58|352.42|350.42|352.42|350.42|351.58|349.58|0
1645579920000|2022-02-23 01:32:00|352.21|350.21|352.62|350.62|352.62|350.62|352.1|350.1|0
1645579930000|2022-02-23 01:32:10|352.52|350.52|351.79|349.79|352.72|350.72|351.79|349.79|0
1645579940000|2022-02-23 01:32:20|352|350|352|350|352|350|351.79|349.79|0
1645579950000|2022-02-23 01:32:30|351.58|349.58|350.96|348.96|351.79|349.79|350.96|348.96|0
1645579960000|2022-02-23 01:32:40|350.54|348.54|351.17|349.17|351.17|349.17|350.54|348.54|0
1645579970000|2022-02-23 01:32:50|351.06|349.06|351.79|349.79|351.79|349.79|351.06|349.06|0
1645579980000|2022-02-23 01:33:00|351.17|349.17|351.17|349.17|351.17|349.17|351.06|349.06|0
1645579990000|2022-02-23 01:33:10|350.75|348.75|349.92|347.92|350.96|348.96|349.92|347.92|0
1645580000000|2022-02-23 01:33:20|349.3|347.3|348.67|346.67|349.3|347.3|348.67|346.67|0
1645580010000|2022-02-23 01:33:30|348.05|346.05|348.05|346.05|348.05|346.05|347.64|345.64|0
1645580020000|2022-02-23 01:33:40|348.36|346.36|348.46|346.46|348.46|346.46|348.36|346.36|0
1645580030000|2022-02-23 01:33:50|348.26|346.26|348.05|346.05|348.26|346.26|347.22|345.22|0
1645580040000|2022-02-23 01:34:00|347.84|345.84|348.05|346.05|348.05|346.05|347.84|345.84|0
1645580050000|2022-02-23 01:34:10|348.15|346.15|348.77|346.77|348.77|346.77|348.15|346.15|0
1645580060000|2022-02-23 01:34:20|349.09|347.09|349.29|347.29|349.29|347.29|349.09|347.09|0
1645580070000|2022-02-23 01:34:30|349.39|347.39|349.5|347.5|349.71|347.71|349.39|347.39|0
1645580080000|2022-02-23 01:34:40|349.29|347.29|350.33|348.33|350.33|348.33|349.29|347.29|0
1645580090000|2022-02-23 01:34:50|350.12|348.12|350.33|348.33|350.64|348.64|350.12|348.12|0
1645580100000|2022-02-23 01:35:00|350.22|348.22|350.22|348.22|350.43|348.43|350.22|348.22|0
1645580110000|2022-02-23 01:35:10|350.33|348.33|350.12|348.12|350.33|348.33|350.12|348.12|0
1645580120000|2022-02-23 01:35:20|350.33|348.33|351.26|349.26|351.26|349.26|350.33|348.33|0
1645580130000|2022-02-23 01:35:30|351.37|349.37|351.37|349.37|351.37|349.37|351.16|349.16|0
1645580140000|2022-02-23 01:35:40|351.79|349.79|351.99|349.99|351.99|349.99|351.79|349.79|0
1645580150000|2022-02-23 01:35:50|352.2|350.2|352.41|350.41|352.41|350.41|352.2|350.2|0
1645580160000|2022-02-23 01:36:00|352.93|350.93|352.93|350.93|352.93|350.93|352.83|350.83|0
1645580170000|2022-02-23 01:36:10|352.83|350.83|352.62|350.62|352.83|350.83|352.41|350.41|0
1645580180000|2022-02-23 01:36:20|352.41|350.41|352.2|350.2|352.41|350.41|351.79|349.79|0
1645580190000|2022-02-23 01:36:30|352.41|350.41|352.62|350.62|352.72|350.72|352.41|350.41|0
1645580200000|2022-02-23 01:36:40|352.41|350.41|351.58|349.58|352.41|350.41|351.58|349.58|0
1645580210000|2022-02-23 01:36:50|351.78|349.78|351.58|349.58|351.78|349.78|351.58|349.58|0
1645580220000|2022-02-23 01:37:00|351.78|349.78|352.09|350.09|352.09|350.09|351.78|349.78|0
1645580230000|2022-02-23 01:37:10|352.2|350.2|352.09|350.09|352.2|350.2|352.09|350.09|0
1645580240000|2022-02-23 01:37:20|351.99|349.99|351.99|349.99|352.2|350.2|351.88|349.88|0
1645580250000|2022-02-23 01:37:30|352.2|350.2|352.09|350.09|352.2|350.2|352.09|350.09|0
1645580260000|2022-02-23 01:37:40|352.2|350.2|353.03|351.03|353.03|351.03|352.2|350.2|0
1645580270000|2022-02-23 01:37:50|352.82|350.82|352.41|350.41|352.82|350.82|352.41|350.41|0
1645580280000|2022-02-23 01:38:00|352.51|350.51|352.41|350.41|352.51|350.51|352.2|350.2|0
1645580290000|2022-02-23 01:38:10|352.2|350.2|352.82|350.82|352.82|350.82|352.2|350.2|0
1645580300000|2022-02-23 01:38:20|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|0
1645580310000|2022-02-23 01:38:30|352.82|350.82|353.03|351.03|353.03|351.03|352.82|350.82|0
1645580320000|2022-02-23 01:38:40|352.82|350.82|352.82|350.82|352.82|350.82|352.61|350.61|0
1645580330000|2022-02-23 01:38:50|352.71|350.71|352.92|350.92|353.24|351.24|352.71|350.71|0
1645580340000|2022-02-23 01:39:00|352.71|350.71|352.71|350.71|353.03|351.03|352.71|350.71|0
1645580350000|2022-02-23 01:39:10|352.82|350.82|352.61|350.61|352.82|350.82|352.61|350.61|0
1645580360000|2022-02-23 01:39:20|352.51|350.51|352.51|350.51|352.51|350.51|352.41|350.41|0
1645580370000|2022-02-23 01:39:30|352.41|350.41|352.51|350.51|352.61|350.61|352.41|350.41|0
1645580380000|2022-02-23 01:39:40|352.61|350.61|352.51|350.51|352.61|350.61|352.51|350.51|0
1645580390000|2022-02-23 01:39:50|352.61|350.61|352.71|350.71|352.71|350.71|352.61|350.61|0
1645580400000|2022-02-23 01:40:00|353.13|351.13|353.13|351.13|353.45|351.45|353.13|351.13|0
1645580410000|2022-02-23 01:40:10|353.24|351.24|353.24|351.24|353.24|351.24|353.13|351.13|0
1645580420000|2022-02-23 01:40:20|352.61|350.61|352.61|350.61|352.61|350.61|351.99|349.99|0
1645580430000|2022-02-23 01:40:30|352.82|350.82|352.4|350.4|352.82|350.82|352.4|350.4|0
1645580440000|2022-02-23 01:40:40|352.61|350.61|351.99|349.99|352.61|350.61|351.99|349.99|0
1645580450000|2022-02-23 01:40:50|352.2|350.2|351.99|349.99|352.2|350.2|351.99|349.99|0
1645580460000|2022-02-23 01:41:00|351.78|349.78|351.57|349.57|351.78|349.78|351.57|349.57|0
1645580470000|2022-02-23 01:41:10|351.25|349.25|351.57|349.57|351.57|349.57|351.25|349.25|0
1645580480000|2022-02-23 01:41:20|351.78|349.78|351.57|349.57|351.78|349.78|351.46|349.46|0
1645580490000|2022-02-23 01:41:30|351.46|349.46|351.57|349.57|351.57|349.57|351.46|349.46|0
1645580500000|2022-02-23 01:41:40|351.15|349.15|351.15|349.15|351.46|349.46|351.15|349.15|0
1645580510000|2022-02-23 01:41:50|350.74|348.74|350.95|348.95|351.05|349.05|350.74|348.74|0
1645580520000|2022-02-23 01:42:00|350.74|348.74|349.49|347.49|350.74|348.74|349.49|347.49|0
1645580530000|2022-02-23 01:42:10|349.28|347.28|349.28|347.28|349.28|347.28|349.28|347.28|0
1645580540000|2022-02-23 01:42:20|349.38|347.38|349.7|347.7|349.7|347.7|349.38|347.38|0
1645580550000|2022-02-23 01:42:30|349.59|347.59|349.8|347.8|349.8|347.8|349.49|347.49|0
1645580560000|2022-02-23 01:42:40|350.01|348.01|350.11|348.11|350.32|348.32|350.01|348.01|0
1645580570000|2022-02-23 01:42:50|350.21|348.21|349.7|347.7|350.21|348.21|349.7|347.7|0
1645580580000|2022-02-23 01:43:00|350.11|348.11|349.9|347.9|350.32|348.32|349.9|347.9|0
1645580590000|2022-02-23 01:43:10|349.7|347.7|349.28|347.28|349.9|347.9|349.28|347.28|0
1645580600000|2022-02-23 01:43:20|349.17|347.17|349.49|347.49|349.49|347.49|349.17|347.17|0
1645580610000|2022-02-23 01:43:30|349.38|347.38|349.49|347.49|349.49|347.49|349.38|347.38|0
1645580620000|2022-02-23 01:43:40|349.38|347.38|349.28|347.28|349.49|347.49|349.28|347.28|0
1645580630000|2022-02-23 01:43:50|350.42|348.42|350.94|348.94|350.94|348.94|350.42|348.42|0
1645580640000|2022-02-23 01:44:00|351.78|349.78|351.67|349.67|351.98|349.98|351.67|349.67|0
1645580650000|2022-02-23 01:44:10|351.46|349.46|351.25|349.25|351.46|349.46|351.25|349.25|0
1645580660000|2022-02-23 01:44:20|351.36|349.36|351.77|349.77|351.77|349.77|351.36|349.36|0
1645580670000|2022-02-23 01:44:30|351.67|349.67|351.57|349.57|351.67|349.67|351.57|349.57|0
1645580690000|2022-02-23 01:44:50|350.94|348.94|351.25|349.25|351.25|349.25|350.94|348.94|0
1645580700000|2022-02-23 01:45:00|351.15|349.15|350.94|348.94|351.15|349.15|350.94|348.94|0
1645580710000|2022-02-23 01:45:10|350.73|348.73|350.63|348.63|350.94|348.94|350.53|348.53|0
1645580720000|2022-02-23 01:45:20|350.53|348.53|350.53|348.53|350.73|348.73|350.53|348.53|0
1645580730000|2022-02-23 01:45:30|350.73|348.73|350.32|348.32|350.73|348.73|350.32|348.32|0
1645580740000|2022-02-23 01:45:40|350.11|348.11|349.9|347.9|350.11|348.11|349.9|347.9|0
1645580750000|2022-02-23 01:45:50|349.49|347.49|349.9|347.9|350|348|349.49|347.49|0
1645580760000|2022-02-23 01:46:00|349.79|347.79|349.79|347.79|349.79|347.79|349.49|347.49|0
1645580770000|2022-02-23 01:46:10|349.9|347.9|350.42|348.42|350.42|348.42|349.9|347.9|0
1645580780000|2022-02-23 01:46:20|350.21|348.21|349.9|347.9|350.52|348.52|349.9|347.9|0
1645580790000|2022-02-23 01:46:30|350.32|348.32|349.69|347.69|350.32|348.32|349.69|347.69|0
1645580800000|2022-02-23 01:46:40|349.28|347.28|349.48|347.48|349.48|347.48|349.28|347.28|0
1645580810000|2022-02-23 01:46:50|349.28|347.28|349.69|347.69|349.69|347.69|349.28|347.28|0
1645580820000|2022-02-23 01:47:00|349.58|347.58|349.48|347.48|349.58|347.58|349.48|347.48|0
1645580830000|2022-02-23 01:47:10|349.69|347.69|349.69|347.69|349.69|347.69|349.69|347.69|0
1645580840000|2022-02-23 01:47:20|349.58|347.58|349.58|347.58|349.58|347.58|349.48|347.48|0
1645580850000|2022-02-23 01:47:30|349.48|347.48|349.38|347.38|349.48|347.48|349.28|347.28|0
1645580860000|2022-02-23 01:47:40|349.48|347.48|351.15|349.15|351.15|349.15|349.48|347.48|0
1645580870000|2022-02-23 01:47:50|350.52|348.52|350.52|348.52|350.62|348.62|350.31|348.31|0
1645580880000|2022-02-23 01:48:00|350.31|348.31|350.31|348.31|350.31|348.31|350.21|348.21|0
1645580890000|2022-02-23 01:48:10|350.21|348.21|350.11|348.11|350.31|348.31|350.11|348.11|0
1645580900000|2022-02-23 01:48:20|349.9|347.9|349.9|347.9|350|348|349.9|347.9|0
1645580910000|2022-02-23 01:48:30|349.27|347.27|349.27|347.27|349.27|347.27|349.17|347.17|0
1645580920000|2022-02-23 01:48:40|349.48|347.48|349.58|347.58|349.58|347.58|349.27|347.27|0
1645580930000|2022-02-23 01:48:50|349.48|347.48|349.48|347.48|349.69|347.69|349.37|347.37|0
1645580940000|2022-02-23 01:49:00|349.17|347.17|348.86|346.86|349.17|347.17|348.86|346.86|0
1645580950000|2022-02-23 01:49:10|348.96|346.96|349.07|347.07|349.17|347.17|348.96|346.96|0
1645580960000|2022-02-23 01:49:20|349.27|347.27|349.48|347.48|349.48|347.48|349.27|347.27|0
1645580970000|2022-02-23 01:49:30|349.37|347.37|349.37|347.37|349.69|347.69|349.37|347.37|0
1645580980000|2022-02-23 01:49:40|349.48|347.48|349.17|347.17|349.48|347.48|349.17|347.17|0
1645580990000|2022-02-23 01:49:50|349.07|347.07|349.07|347.07|349.07|347.07|349.07|347.07|0
1645581000000|2022-02-23 01:50:00|349.27|347.27|348.65|346.65|349.27|347.27|348.65|346.65|0
1645581010000|2022-02-23 01:50:10|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|0
1645581020000|2022-02-23 01:50:20|349.27|347.27|349.16|347.16|349.27|347.27|349.06|347.06|0
1645581030000|2022-02-23 01:50:30|349.37|347.37|349.69|347.69|349.69|347.69|349.37|347.37|0
1645581040000|2022-02-23 01:50:40|349.89|347.89|349.79|347.79|349.89|347.89|349.69|347.69|0
1645581050000|2022-02-23 01:50:50|349.58|347.58|349.79|347.79|349.79|347.79|349.58|347.58|0
1645581060000|2022-02-23 01:51:00|349.69|347.69|349.37|347.37|349.69|347.69|349.37|347.37|0
1645581070000|2022-02-23 01:51:10|349.69|347.69|349.79|347.79|349.79|347.79|349.58|347.58|0
1645581080000|2022-02-23 01:51:20|349.89|347.89|350.31|348.31|350.31|348.31|349.89|347.89|0
1645581090000|2022-02-23 01:51:30|350.2|348.2|349.69|347.69|350.2|348.2|349.69|347.69|0
1645581100000|2022-02-23 01:51:40|349.37|347.37|349.37|347.37|349.69|347.69|349.37|347.37|0
1645581110000|2022-02-23 01:51:50|349.27|347.27|349.37|347.37|349.37|347.37|349.16|347.16|0
1645581120000|2022-02-23 01:52:00|349.48|347.48|349.27|347.27|349.48|347.48|349.16|347.16|0
1645581130000|2022-02-23 01:52:10|349.16|347.16|348.85|346.85|349.16|347.16|348.85|346.85|0
1645581140000|2022-02-23 01:52:20|348.65|346.65|349.06|347.06|349.06|347.06|348.44|346.44|0
1645581150000|2022-02-23 01:52:30|348.95|346.95|348.65|346.65|348.95|346.95|348.65|346.65|0
1645581160000|2022-02-23 01:52:40|348.44|346.44|348.33|346.33|348.65|346.65|348.33|346.33|0
1645581170000|2022-02-23 01:52:50|348.02|346.02|347.82|345.82|348.02|346.02|347.71|345.71|0
1645581180000|2022-02-23 01:53:00|347.61|345.61|347.71|345.71|347.71|345.71|347.4|345.4|0
1645581190000|2022-02-23 01:53:10|348.12|346.12|348.44|346.44|348.44|346.44|348.12|346.12|0
1645581200000|2022-02-23 01:53:20|348.65|346.65|348.75|346.75|348.75|346.75|348.65|346.65|0
1645581210000|2022-02-23 01:53:30|348.85|346.85|348.65|346.65|348.85|346.85|348.65|346.65|0
1645581220000|2022-02-23 01:53:40|348.44|346.44|348.65|346.65|348.65|346.65|348.23|346.23|0
1645581230000|2022-02-23 01:53:50|348.74|346.74|348.54|346.54|348.74|346.74|348.23|346.23|0
1645581240000|2022-02-23 01:54:00|348.33|346.33|348.12|346.12|348.33|346.33|348.12|346.12|0
1645581250000|2022-02-23 01:54:10|348.02|346.02|348.33|346.33|348.33|346.33|348.02|346.02|0
1645581260000|2022-02-23 01:54:20|348.74|346.74|348.54|346.54|348.74|346.74|348.54|346.54|0
1645581270000|2022-02-23 01:54:30|348.64|346.64|348.85|346.85|348.85|346.85|348.64|346.64|0
1645581280000|2022-02-23 01:54:40|348.95|346.95|349.06|347.06|349.06|347.06|348.95|346.95|0
1645581290000|2022-02-23 01:54:50|349.16|347.16|349.27|347.27|349.27|347.27|349.16|347.16|0
1645581300000|2022-02-23 01:55:00|349.47|347.47|349.89|347.89|349.89|347.89|349.27|347.27|0
1645581310000|2022-02-23 01:55:10|349.78|347.78|350.1|348.1|350.1|348.1|349.78|347.78|0
1645581320000|2022-02-23 01:55:20|349.57|347.57|349.89|347.89|349.89|347.89|349.57|347.57|0
1645581330000|2022-02-23 01:55:30|349.99|347.99|350.1|348.1|350.1|348.1|349.99|347.99|0
1645581340000|2022-02-23 01:55:40|349.89|347.89|350.3|348.3|350.4|348.4|349.89|347.89|0
1645581350000|2022-02-23 01:55:50|350.51|348.51|350.1|348.1|350.72|348.72|350.1|348.1|0
1645581360000|2022-02-23 01:56:00|350.2|348.2|349.89|347.89|350.2|348.2|349.89|347.89|0
1645581370000|2022-02-23 01:56:10|350.3|348.3|350.51|348.51|350.51|348.51|350.3|348.3|0
1645581380000|2022-02-23 01:56:20|350.3|348.3|350.51|348.51|350.51|348.51|350.3|348.3|0
1645581390000|2022-02-23 01:56:30|350.93|348.93|351.03|349.03|351.03|349.03|350.93|348.93|0
1645581400000|2022-02-23 01:56:40|351.34|349.34|351.03|349.03|351.34|349.34|351.03|349.03|0
1645581410000|2022-02-23 01:56:50|350.82|348.82|352.07|350.07|352.07|350.07|350.82|348.82|0
1645581420000|2022-02-23 01:57:00|352.38|350.38|353.01|351.01|353.01|351.01|352.17|350.17|0
1645581430000|2022-02-23 01:57:10|353.42|351.42|352.59|350.59|353.42|351.42|352.59|350.59|0
1645581440000|2022-02-23 01:57:20|352.8|350.8|353.22|351.22|353.42|351.42|352.8|350.8|0
1645581450000|2022-02-23 01:57:30|353.42|351.42|353.11|351.11|353.42|351.42|353.11|351.11|0
1645581460000|2022-02-23 01:57:40|353.21|351.21|353.11|351.11|353.21|351.21|353.01|351.01|0
1645581470000|2022-02-23 01:57:50|353.01|351.01|353.01|351.01|353.11|351.11|353.01|351.01|0
1645581480000|2022-02-23 01:58:00|353.21|351.21|353.11|351.11|353.21|351.21|353.11|351.11|0
1645581490000|2022-02-23 01:58:10|353.21|351.21|353.63|351.63|353.63|351.63|353.21|351.21|0
1645581500000|2022-02-23 01:58:20|353.84|351.84|353.01|351.01|353.84|351.84|353.01|351.01|0
1645581510000|2022-02-23 01:58:30|353.21|351.21|353.73|351.73|353.84|351.84|353.01|351.01|0
1645581520000|2022-02-23 01:58:40|353.84|351.84|353.21|351.21|353.84|351.84|353.21|351.21|0
1645581540000|2022-02-23 01:59:00|353.1|351.1|353.63|351.63|353.63|351.63|353.1|351.1|0
1645581550000|2022-02-23 01:59:10|353.52|351.52|353.63|351.63|353.63|351.63|353.52|351.52|0
1645581560000|2022-02-23 01:59:20|353.42|351.42|353|351|353.63|351.63|353|351|0
1645581570000|2022-02-23 01:59:30|353.1|351.1|353.1|351.1|353.1|351.1|352.8|350.8|0
1645581580000|2022-02-23 01:59:40|352.8|350.8|352.8|350.8|352.8|350.8|352.8|350.8|0
1645581590000|2022-02-23 01:59:50|352.59|350.59|353.21|351.21|353.21|351.21|352.59|350.59|0
1645581600000|2022-02-23 02:00:00|353.1|351.1|352.79|350.79|353.31|351.31|352.79|350.79|0
1645581610000|2022-02-23 02:00:10|352.89|350.89|352.79|350.79|352.89|350.89|352.59|350.59|0
1645581620000|2022-02-23 02:00:20|353|351|353.52|351.52|353.84|351.84|353|351|0
1645581630000|2022-02-23 02:00:30|353.63|351.63|353.63|351.63|353.84|351.84|353.63|351.63|0
1645581640000|2022-02-23 02:00:40|353.84|351.84|353.42|351.42|353.84|351.84|353.42|351.42|0
1645581650000|2022-02-23 02:00:50|353.21|351.21|354.04|352.04|354.04|352.04|353.21|351.21|0
1645581660000|2022-02-23 02:01:00|353.63|351.63|354.67|352.67|354.67|352.67|353.63|351.63|0
1645581670000|2022-02-23 02:01:10|354.77|352.77|354.46|352.46|354.77|352.77|354.14|352.14|0
1645581680000|2022-02-23 02:01:20|354.67|352.67|354.67|352.67|354.67|352.67|354.46|352.46|0
1645581690000|2022-02-23 02:01:30|354.46|352.46|354.88|352.88|354.88|352.88|354.46|352.46|0
1645581700000|2022-02-23 02:01:40|354.98|352.98|354.67|352.67|354.98|352.98|354.67|352.67|0
1645581710000|2022-02-23 02:01:50|354.77|352.77|354.98|352.98|354.98|352.98|354.77|352.77|0
1645581720000|2022-02-23 02:02:00|355.09|353.09|355.6|353.6|355.6|353.6|355.09|353.09|0
1645581730000|2022-02-23 02:02:10|355.3|353.3|354.88|352.88|355.3|353.3|354.88|352.88|0
1645581740000|2022-02-23 02:02:20|355.09|353.09|355.09|353.09|355.09|353.09|355.09|353.09|0
1645581750000|2022-02-23 02:02:30|354.67|352.67|354.67|352.67|354.67|352.67|354.46|352.46|0
1645581760000|2022-02-23 02:02:40|355.09|353.09|355.09|353.09|355.29|353.29|355.09|353.09|0
1645581770000|2022-02-23 02:02:50|355.19|353.19|355.09|353.09|355.29|353.29|354.77|352.77|0
1645581780000|2022-02-23 02:03:00|355.19|353.19|354.98|352.98|355.19|353.19|354.98|352.98|0
1645581790000|2022-02-23 02:03:10|354.77|352.77|354.67|352.67|354.77|352.77|354.56|352.56|0
1645581800000|2022-02-23 02:03:20|354.56|352.56|354.77|352.77|354.77|352.77|354.56|352.56|0
1645581810000|2022-02-23 02:03:30|354.67|352.67|355.19|353.19|355.19|353.19|354.67|352.67|0
1645581820000|2022-02-23 02:03:40|355.08|353.08|355.08|353.08|355.08|353.08|354.98|352.98|0
1645581830000|2022-02-23 02:03:50|354.67|352.67|354.56|352.56|354.67|352.67|354.25|352.25|0
1645581840000|2022-02-23 02:04:00|354.67|352.67|354.98|352.98|355.08|353.08|354.67|352.67|0
1645581850000|2022-02-23 02:04:10|354.88|352.88|354.88|352.88|354.88|352.88|354.67|352.67|0
1645581860000|2022-02-23 02:04:20|354.98|352.98|355.08|353.08|355.08|353.08|354.88|352.88|0
1645581870000|2022-02-23 02:04:30|354.97|352.97|354.97|352.97|354.97|352.97|354.97|352.97|0
1645581880000|2022-02-23 02:04:40|354.87|352.87|354.25|352.25|354.87|352.87|354.25|352.25|0
1645581890000|2022-02-23 02:04:50|354.46|352.46|354.87|352.87|354.87|352.87|354.46|352.46|0
1645581900000|2022-02-23 02:05:00|354.97|352.97|354.77|352.77|355.08|353.08|354.77|352.77|0
1645581910000|2022-02-23 02:05:10|354.46|352.46|354.97|352.97|354.97|352.97|354.46|352.46|0
1645581920000|2022-02-23 02:05:20|355.08|353.08|355.08|353.08|355.08|353.08|355.08|353.08|0
1645581930000|2022-02-23 02:05:30|355.29|353.29|355.18|353.18|355.29|353.29|355.18|353.18|0
1645581940000|2022-02-23 02:05:40|355.29|353.29|355.29|353.29|355.29|353.29|355.08|353.08|0
1645581950000|2022-02-23 02:05:50|355.71|353.71|355.08|353.08|355.71|353.71|355.08|353.08|0
1645581960000|2022-02-23 02:06:00|354.76|352.76|354.97|352.97|354.97|352.97|354.76|352.76|0
1645581970000|2022-02-23 02:06:10|354.87|352.87|354.66|352.66|354.87|352.87|354.66|352.66|0
1645581980000|2022-02-23 02:06:20|354.56|352.56|354.04|352.04|354.56|352.56|354.04|352.04|0
1645581990000|2022-02-23 02:06:30|354.25|352.25|354.35|352.35|354.35|352.35|354.25|352.25|0
1645582000000|2022-02-23 02:06:40|354.25|352.25|354.14|352.14|354.25|352.25|354.04|352.04|0
1645582010000|2022-02-23 02:06:50|354.04|352.04|353.62|351.62|354.04|352.04|353.3|351.3|0
1645582020000|2022-02-23 02:07:00|353.41|351.41|354.04|352.04|354.04|352.04|352.89|350.89|0
1645582030000|2022-02-23 02:07:10|353.83|351.83|354.04|352.04|354.14|352.14|353.83|351.83|0
1645582040000|2022-02-23 02:07:20|354.14|352.14|354.04|352.04|354.14|352.14|354.04|352.04|0
1645582050000|2022-02-23 02:07:30|353.72|351.72|353.72|351.72|353.83|351.83|353.72|351.72|0
1645582060000|2022-02-23 02:07:40|353.62|351.62|353.83|351.83|353.83|351.83|353.62|351.62|0
1645582070000|2022-02-23 02:07:50|353.62|351.62|353.3|351.3|353.62|351.62|353.3|351.3|0
1645582080000|2022-02-23 02:08:00|352.21|350.21|352.84|350.84|352.84|350.84|352.21|350.21|0
1645582090000|2022-02-23 02:08:10|352.95|350.95|352.8|350.8|352.95|350.95|352.53|350.53|0
1645582100000|2022-02-23 02:08:20|352.59|350.59|353.07|351.07|353.07|351.07|352.59|350.59|0
1645582110000|2022-02-23 02:08:30|352.86|350.86|352.86|350.86|352.86|350.86|352.86|350.86|0
1645582120000|2022-02-23 02:08:40|352.65|350.65|352.76|350.76|352.76|350.76|352.65|350.65|0
1645582130000|2022-02-23 02:08:50|352.86|350.86|352.96|350.96|352.96|350.96|352.86|350.86|0
1645582140000|2022-02-23 02:09:00|352.75|350.75|352.96|350.96|352.96|350.96|352.75|350.75|0
1645582150000|2022-02-23 02:09:10|352.86|350.86|353.28|351.28|353.28|351.28|352.86|350.86|0
1645582160000|2022-02-23 02:09:20|353.49|351.49|353.49|351.49|353.49|351.49|353.49|351.49|0
1645582170000|2022-02-23 02:09:30|353.38|351.38|353.7|351.7|353.7|351.7|353.38|351.38|0
1645582180000|2022-02-23 02:09:40|353.49|351.49|353.49|351.49|353.7|351.7|353.49|351.49|0
1645582190000|2022-02-23 02:09:50|353.59|351.59|353.59|351.59|353.59|351.59|353.59|351.59|0
1645582200000|2022-02-23 02:10:00|353.49|351.49|353.49|351.49|353.59|351.59|353.49|351.49|0
1645582210000|2022-02-23 02:10:10|353.59|351.59|353.91|351.91|353.91|351.91|353.49|351.49|0
1645582220000|2022-02-23 02:10:20|354.01|352.01|354.12|352.12|354.12|352.12|354.01|352.01|0
1645582230000|2022-02-23 02:10:30|354.32|352.32|354.42|352.42|354.42|352.42|354.12|352.12|0
1645582240000|2022-02-23 02:10:40|354.32|352.32|354.11|352.11|354.32|352.32|354.11|352.11|0
1645582250000|2022-02-23 02:10:50|353.59|351.59|353.8|351.8|353.8|351.8|353.59|351.59|0
1645582260000|2022-02-23 02:11:00|353.7|351.7|353.8|351.8|353.8|351.8|353.7|351.7|0
1645582270000|2022-02-23 02:11:10|353.49|351.49|353.49|351.49|353.49|351.49|353.49|351.49|0
1645582280000|2022-02-23 02:11:20|353.7|351.7|353.59|351.59|353.7|351.7|353.59|351.59|0
1645582290000|2022-02-23 02:11:30|353.49|351.49|353.49|351.49|353.49|351.49|353.38|351.38|0
1645582300000|2022-02-23 02:11:40|353.38|351.38|353.28|351.28|353.38|351.38|353.28|351.28|0
1645582310000|2022-02-23 02:11:50|353.17|351.17|353.07|351.07|353.17|351.17|352.86|350.86|0
1645582320000|2022-02-23 02:12:00|352.86|350.86|353.28|351.28|353.28|351.28|352.86|350.86|0
1645582330000|2022-02-23 02:12:10|353.07|351.07|353.49|351.49|353.49|351.49|353.07|351.07|0
1645582340000|2022-02-23 02:12:20|353.38|351.38|353.38|351.38|353.38|351.38|353.38|351.38|0
1645582350000|2022-02-23 02:12:30|353.59|351.59|353.59|351.59|353.69|351.69|353.59|351.59|0
1645582360000|2022-02-23 02:12:40|353.9|351.9|353.79|351.79|353.9|351.9|353.79|351.79|0
1645582370000|2022-02-23 02:12:50|353.9|351.9|353.79|351.79|353.9|351.9|353.79|351.79|0
1645582380000|2022-02-23 02:13:00|353.69|351.69|353.28|351.28|353.69|351.69|353.28|351.28|0
1645582390000|2022-02-23 02:13:10|353.17|351.17|353.28|351.28|353.28|351.28|353.17|351.17|0
1645582400000|2022-02-23 02:13:20|353.38|351.38|353.69|351.69|353.79|351.79|353.38|351.38|0
1645582410000|2022-02-23 02:13:30|353.9|351.9|353.38|351.38|353.9|351.9|353.38|351.38|0
1645582420000|2022-02-23 02:13:40|353.48|351.48|353.48|351.48|353.48|351.48|353.48|351.48|0
1645582430000|2022-02-23 02:13:50|353.27|351.27|353.48|351.48|353.48|351.48|353.27|351.27|0
1645582440000|2022-02-23 02:14:00|353.69|351.69|353.69|351.69|353.69|351.69|353.69|351.69|0
1645582450000|2022-02-23 02:14:10|353.79|351.79|353.79|351.79|353.79|351.79|353.69|351.69|0
1645582460000|2022-02-23 02:14:20|353.48|351.48|352.96|350.96|353.48|351.48|352.96|350.96|0
1645582470000|2022-02-23 02:14:30|353.27|351.27|353.17|351.17|353.27|351.27|352.96|350.96|0
1645582480000|2022-02-23 02:14:40|353.06|351.06|353.06|351.06|353.06|351.06|352.86|350.86|0
1645582490000|2022-02-23 02:14:50|353.16|351.16|353.16|351.16|353.27|351.27|353.16|351.16|0
1645582500000|2022-02-23 02:15:00|353.06|351.06|352.86|350.86|353.06|351.06|352.86|350.86|0
1645582510000|2022-02-23 02:15:10|352.65|350.65|352.65|350.65|352.86|350.86|352.65|350.65|0
1645582520000|2022-02-23 02:15:20|352.75|350.75|352.85|350.85|352.86|350.86|352.75|350.75|0
1645582530000|2022-02-23 02:15:30|352.65|350.65|352.44|350.44|352.65|350.65|352.44|350.44|0
1645582540000|2022-02-23 02:15:40|352.23|350.23|352.02|350.02|352.23|350.23|352.02|350.02|0
1645582550000|2022-02-23 02:15:50|352.23|350.23|352.02|350.02|352.23|350.23|352.02|350.02|0
1645582560000|2022-02-23 02:16:00|352.12|350.12|352.23|350.23|352.23|350.23|352.12|350.12|0
1645582570000|2022-02-23 02:16:10|352.65|350.65|352.54|350.54|352.65|350.65|352.54|350.54|0
1645582580000|2022-02-23 02:16:20|352.85|350.85|352.75|350.75|352.85|350.85|352.64|350.64|0
1645582590000|2022-02-23 02:16:30|352.95|350.95|352.85|350.85|352.95|350.95|352.85|350.85|0
1645582600000|2022-02-23 02:16:40|352.74|350.74|352.64|350.64|352.85|350.85|352.44|350.44|0
1645582620000|2022-02-23 02:17:00|352.54|350.54|352.12|350.12|352.54|350.54|352.12|350.12|0
1645582630000|2022-02-23 02:17:10|352.02|350.02|352.02|350.02|352.12|350.12|352.02|350.02|0
1645582640000|2022-02-23 02:17:20|352.12|350.12|351.6|349.6|352.12|350.12|351.6|349.6|0
1645582650000|2022-02-23 02:17:30|351.7|349.7|351.6|349.6|351.7|349.7|351.6|349.6|0
1645582660000|2022-02-23 02:17:40|351.7|349.7|351.7|349.7|351.81|349.81|351.7|349.7|0
1645582670000|2022-02-23 02:17:50|351.6|349.6|351.39|349.39|351.6|349.6|351.18|349.18|0
1645582680000|2022-02-23 02:18:00|351.18|349.18|351.6|349.6|351.6|349.6|351.18|349.18|0
1645582690000|2022-02-23 02:18:10|351.39|349.39|352.02|350.02|352.02|350.02|351.39|349.39|0
1645582700000|2022-02-23 02:18:20|351.91|349.91|351.91|349.91|352.02|350.02|351.91|349.91|0
1645582710000|2022-02-23 02:18:30|351.81|349.81|351.91|349.91|351.91|349.91|351.81|349.81|0
1645582720000|2022-02-23 02:18:40|352.02|350.02|351.81|349.81|352.02|350.02|351.81|349.81|0
1645582730000|2022-02-23 02:18:50|351.7|349.7|352.02|350.02|352.02|350.02|351.7|349.7|0
1645582740000|2022-02-23 02:19:00|351.81|349.81|351.91|349.91|352.02|350.02|351.81|349.81|0
1645582750000|2022-02-23 02:19:10|351.81|349.81|352.01|350.01|352.02|350.02|351.81|349.81|0
1645582760000|2022-02-23 02:19:20|351.91|349.91|351.81|349.81|351.91|349.91|351.81|349.81|0
1645582770000|2022-02-23 02:19:30|351.91|349.91|352.43|350.43|352.43|350.43|351.91|349.91|0
1645582800000|2022-02-23 02:20:00|352.64|350.64|352.11|350.11|352.64|350.64|352.11|350.11|0
1645582810000|2022-02-23 02:20:10|352.22|350.22|351.81|349.81|352.22|350.22|351.6|349.6|0
1645582820000|2022-02-23 02:20:20|351.91|349.91|351.9|349.9|351.91|349.91|351.9|349.9|0
1645582830000|2022-02-23 02:20:30|352.01|350.01|352.22|350.22|352.22|350.22|352.01|350.01|0
1645582840000|2022-02-23 02:20:40|351.9|349.9|351.8|349.8|351.9|349.9|351.8|349.8|0
1645582850000|2022-02-23 02:20:50|351.9|349.9|351.7|349.7|351.9|349.9|351.7|349.7|0
1645582860000|2022-02-23 02:21:00|351.8|349.8|351.6|349.6|351.8|349.8|351.6|349.6|0
1645582870000|2022-02-23 02:21:10|351.7|349.7|351.9|349.9|351.9|349.9|351.7|349.7|0
1645582880000|2022-02-23 02:21:20|352.01|350.01|352.11|350.11|352.11|350.11|352.01|350.01|0
1645582890000|2022-02-23 02:21:30|352.22|350.22|352.01|350.01|352.22|350.22|352.01|350.01|0
1645582900000|2022-02-23 02:21:40|351.8|349.8|351.69|349.69|351.8|349.8|351.69|349.69|0
1645582910000|2022-02-23 02:21:50|351.8|349.8|351.59|349.59|351.8|349.8|351.59|349.59|0
1645582920000|2022-02-23 02:22:00|351.8|349.8|351.8|349.8|352.01|350.01|351.8|349.8|0
1645582930000|2022-02-23 02:22:10|352.01|350.01|352.22|350.22|352.43|350.43|352.01|350.01|0
1645582950000|2022-02-23 02:22:30|352.01|350.01|352.22|350.22|352.22|350.22|352.01|350.01|0
1645582960000|2022-02-23 02:22:40|352.43|350.43|352.32|350.32|352.43|350.43|352.32|350.32|0
1645582970000|2022-02-23 02:22:50|352.43|350.43|352.43|350.43|352.43|350.43|352.43|350.43|0
1645582980000|2022-02-23 02:23:00|352.32|350.32|352.74|350.74|352.74|350.74|352.32|350.32|0
1645582990000|2022-02-23 02:23:10|352.53|350.53|352.53|350.53|352.64|350.64|352.53|350.53|0
1645583000000|2022-02-23 02:23:20|352.64|350.64|352.84|350.84|353.05|351.05|352.64|350.64|0
1645583010000|2022-02-23 02:23:30|352.94|350.94|352.84|350.84|352.94|350.94|352.84|350.84|0
1645583020000|2022-02-23 02:23:40|353.05|351.05|352.94|350.94|353.05|351.05|352.94|350.94|0
1645583030000|2022-02-23 02:23:50|353.05|351.05|353.05|351.05|353.05|351.05|353.05|351.05|0
1645583040000|2022-02-23 02:24:00|353.26|351.26|352.84|350.84|353.26|351.26|352.63|350.63|0
1645583050000|2022-02-23 02:24:10|352.74|350.74|352.84|350.84|352.84|350.84|352.73|350.73|0
1645583060000|2022-02-23 02:24:20|352.63|350.63|352.63|350.63|352.63|350.63|352.53|350.53|0
1645583070000|2022-02-23 02:24:30|352.32|350.32|352.43|350.43|352.43|350.43|352.22|350.22|0
1645583080000|2022-02-23 02:24:40|352.22|350.22|351.8|349.8|352.22|350.22|351.8|349.8|0
1645583090000|2022-02-23 02:24:50|352.01|350.01|352.01|350.01|352.01|350.01|351.9|349.9|0
1645583100000|2022-02-23 02:25:00|352.11|350.11|352.11|350.11|352.32|350.32|352.11|350.11|0
1645583110000|2022-02-23 02:25:10|351.9|349.9|351.9|349.9|351.9|349.9|351.69|349.69|0
1645583120000|2022-02-23 02:25:20|352.01|350.01|351.69|349.69|352.01|350.01|351.69|349.69|0
1645583130000|2022-02-23 02:25:30|351.59|349.59|351.8|349.8|351.8|349.8|351.59|349.59|0
1645583140000|2022-02-23 02:25:40|351.59|349.59|351.69|349.69|351.69|349.69|351.59|349.59|0
1645583150000|2022-02-23 02:25:50|351.59|349.59|351.48|349.48|351.59|349.59|351.48|349.48|0
1645583160000|2022-02-23 02:26:00|351.27|349.27|351.17|349.17|351.27|349.27|351.17|349.17|0
1645583170000|2022-02-23 02:26:10|351.27|349.27|351.17|349.17|351.38|349.38|351.17|349.17|0
1645583180000|2022-02-23 02:26:20|351.27|349.27|351.27|349.27|351.27|349.27|351.17|349.17|0
1645583190000|2022-02-23 02:26:30|351.17|349.17|351.38|349.38|351.38|349.38|351.17|349.17|0
1645583200000|2022-02-23 02:26:40|351.59|349.59|351.59|349.59|351.59|349.59|351.59|349.59|0
1645583210000|2022-02-23 02:26:50|351.38|349.38|351.48|349.48|351.48|349.48|351.38|349.38|0
1645583220000|2022-02-23 02:27:00|351.38|349.38|352|350|352|350|351.38|349.38|0
1645583240000|2022-02-23 02:27:20|352.1|350.1|351.9|349.9|352.1|350.1|351.9|349.9|0
1645583250000|2022-02-23 02:27:30|352|350|351.8|349.8|352|350|351.8|349.8|0
1645583260000|2022-02-23 02:27:40|351.59|349.59|351.59|349.59|351.59|349.59|351.59|349.59|0
1645583270000|2022-02-23 02:27:50|351.38|349.38|351.17|349.17|351.38|349.38|351.17|349.17|0
1645583280000|2022-02-23 02:28:00|351.27|349.27|350.34|348.34|351.27|349.27|350.34|348.34|0
1645583290000|2022-02-23 02:28:10|349.92|347.92|349.5|347.5|349.92|347.92|349.29|347.29|0
1645583300000|2022-02-23 02:28:20|349.81|347.81|349.71|347.71|349.81|347.81|349.71|347.71|0
1645583310000|2022-02-23 02:28:30|349.5|347.5|350.13|348.13|350.13|348.13|349.5|347.5|0
1645583320000|2022-02-23 02:28:40|350.43|348.43|350.33|348.33|350.43|348.43|350.13|348.13|0
1645583330000|2022-02-23 02:28:50|350.23|348.23|350.13|348.13|350.23|348.23|350.02|348.02|0
1645583340000|2022-02-23 02:29:00|350.33|348.33|349.92|347.92|350.33|348.33|349.92|347.92|0
1645583350000|2022-02-23 02:29:10|350.02|348.02|350.02|348.02|350.02|348.02|349.92|347.92|0
1645583360000|2022-02-23 02:29:20|349.92|347.92|349.71|347.71|349.92|347.92|349.71|347.71|0
1645583370000|2022-02-23 02:29:30|349.92|347.92|349.5|347.5|349.92|347.92|349.5|347.5|0
1645583380000|2022-02-23 02:29:40|348.46|346.46|348.35|346.35|348.46|346.46|348.25|346.25|0
1645583390000|2022-02-23 02:29:50|348.46|346.46|348.46|346.46|348.67|346.67|348.46|346.46|0
1645583400000|2022-02-23 02:30:00|348.35|346.35|348.46|346.46|348.56|346.56|348.35|346.35|0
1645583410000|2022-02-23 02:30:10|348.56|346.56|348.88|346.88|348.88|346.88|348.25|346.25|0
1645583420000|2022-02-23 02:30:20|349.08|347.08|348.98|346.98|349.18|347.18|348.98|346.98|0
1645583430000|2022-02-23 02:30:30|349.08|347.08|349.08|347.08|349.08|347.08|349.08|347.08|0
1645583440000|2022-02-23 02:30:40|349.29|347.29|349.71|347.71|349.71|347.71|349.29|347.29|0
1645583450000|2022-02-23 02:30:50|349.6|347.6|349.71|347.71|349.71|347.71|349.5|347.5|0
1645583460000|2022-02-23 02:31:00|349.81|347.81|349.92|347.92|349.92|347.92|349.81|347.81|0
1645583470000|2022-02-23 02:31:10|350.12|348.12|349.91|347.91|350.43|348.43|349.91|347.91|0
1645583480000|2022-02-23 02:31:20|349.6|347.6|349.91|347.91|349.91|347.91|349.6|347.6|0
1645583500000|2022-02-23 02:31:40|350.12|348.12|350.12|348.12|350.12|348.12|350.12|348.12|0
1645583510000|2022-02-23 02:31:50|349.91|347.91|350.12|348.12|350.12|348.12|349.91|347.91|0
1645583520000|2022-02-23 02:32:00|350.01|348.01|349.71|347.71|350.01|348.01|349.71|347.71|0
1645583530000|2022-02-23 02:32:10|349.5|347.5|349.29|347.29|349.5|347.5|349.29|347.29|0
1645583540000|2022-02-23 02:32:20|349.5|347.5|349.5|347.5|349.5|347.5|349.39|347.39|0
1645583550000|2022-02-23 02:32:30|349.71|347.71|349.08|347.08|349.71|347.71|349.08|347.08|0
1645583560000|2022-02-23 02:32:40|349.18|347.18|349.18|347.18|349.18|347.18|349.08|347.08|0
1645583570000|2022-02-23 02:32:50|349.08|347.08|349.08|347.08|349.39|347.39|349.08|347.08|0
1645583580000|2022-02-23 02:33:00|348.87|346.87|348.46|346.46|348.87|346.87|348.46|346.46|0
1645583590000|2022-02-23 02:33:10|348.66|346.66|349.5|347.5|349.5|347.5|348.66|346.66|0
1645583600000|2022-02-23 02:33:20|349.29|347.29|348.87|346.87|349.29|347.29|348.87|346.87|0
1645583610000|2022-02-23 02:33:30|348.46|346.46|348.66|346.66|348.66|346.66|348.46|346.46|0
1645583620000|2022-02-23 02:33:40|348.87|346.87|348.55|346.55|348.87|346.87|348.55|346.55|0
1645583630000|2022-02-23 02:33:50|348.66|346.66|348.35|346.35|348.66|346.66|348.25|346.25|0
1645583640000|2022-02-23 02:34:00|348.25|346.25|348.04|346.04|348.25|346.25|348.04|346.04|0
1645583650000|2022-02-23 02:34:10|348.45|346.45|348.87|346.87|348.87|346.87|348.45|346.45|0
1645583660000|2022-02-23 02:34:20|348.45|346.45|348.66|346.66|348.66|346.66|348.45|346.45|0
1645583670000|2022-02-23 02:34:30|349.08|347.08|349.08|347.08|349.08|347.08|349.08|347.08|0
1645583680000|2022-02-23 02:34:40|349.29|347.29|349.18|347.18|349.29|347.29|349.18|347.18|0
1645583690000|2022-02-23 02:34:50|349.08|347.08|349.08|347.08|349.08|347.08|348.97|346.97|0
1645583700000|2022-02-23 02:35:00|349.29|347.29|349.29|347.29|349.29|347.29|349.29|347.29|0
1645583710000|2022-02-23 02:35:10|349.49|347.49|349.59|347.59|349.59|347.59|349.49|347.49|0
1645583720000|2022-02-23 02:35:20|349.08|347.08|348.87|346.87|349.08|347.08|348.87|346.87|0
1645583730000|2022-02-23 02:35:30|348.76|346.76|348.76|346.76|348.76|346.76|348.76|346.76|0
1645583740000|2022-02-23 02:35:40|348.87|346.87|348.66|346.66|348.87|346.87|348.66|346.66|0
1645583750000|2022-02-23 02:35:50|348.34|346.34|348.24|346.24|348.55|346.55|348.24|346.24|0
1645583760000|2022-02-23 02:36:00|348.45|346.45|348.87|346.87|348.87|346.87|348.45|346.45|0
1645583770000|2022-02-23 02:36:10|348.34|346.34|348.04|346.04|348.34|346.34|348.04|346.04|0
1645583780000|2022-02-23 02:36:20|348.14|346.14|347.93|345.93|348.14|346.14|347.93|345.93|0
1645583790000|2022-02-23 02:36:30|348.24|346.24|348.24|346.24|348.45|346.45|348.24|346.24|0
1645583800000|2022-02-23 02:36:40|348.45|346.45|348.04|346.04|348.45|346.45|348.04|346.04|0
1645583810000|2022-02-23 02:36:50|348.24|346.24|348.76|346.76|348.76|346.76|348.24|346.24|0
1645583820000|2022-02-23 02:37:00|348.55|346.55|348.45|346.45|348.55|346.55|348.34|346.34|0
1645583850000|2022-02-23 02:37:30|348.66|346.66|348.66|346.66|348.66|346.66|348.66|346.66|0
1645583860000|2022-02-23 02:37:40|348.55|346.55|348.45|346.45|348.55|346.55|348.45|346.45|0
1645583870000|2022-02-23 02:37:50|348.24|346.24|348.03|346.03|348.24|346.24|348.03|346.03|0
1645583880000|2022-02-23 02:38:00|348.13|346.13|347.83|345.83|348.13|346.13|347.83|345.83|0
1645583890000|2022-02-23 02:38:10|347.62|345.62|347.83|345.83|347.83|345.83|347.62|345.62|0
1645583900000|2022-02-23 02:38:20|347.62|345.62|347.62|345.62|347.62|345.62|347.41|345.41|0
1645583910000|2022-02-23 02:38:30|347.41|345.41|347.92|345.92|347.92|345.92|347.41|345.41|0
1645583920000|2022-02-23 02:38:40|347.82|345.82|347.82|345.82|347.92|345.92|347.82|345.82|0
1645583930000|2022-02-23 02:38:50|348.03|346.03|348.34|346.34|348.34|346.34|348.03|346.03|0
1645583940000|2022-02-23 02:39:00|348.45|346.45|348.13|346.13|348.45|346.45|348.03|346.03|0
1645583950000|2022-02-23 02:39:10|348.03|346.03|347.92|345.92|348.24|346.24|347.82|345.82|0
1645583960000|2022-02-23 02:39:20|348.03|346.03|347.82|345.82|348.03|346.03|347.82|345.82|0
1645583970000|2022-02-23 02:39:30|347.72|345.72|347.82|345.82|347.82|345.82|347.72|345.72|0
1645583980000|2022-02-23 02:39:40|347.62|345.62|347.82|345.82|347.82|345.82|347.62|345.62|0
1645583990000|2022-02-23 02:39:50|347.62|345.62|347.62|345.62|347.62|345.62|347.62|345.62|0
1645584000000|2022-02-23 02:40:00|347.72|345.72|347.41|345.41|347.72|345.72|347.41|345.41|0
1645584020000|2022-02-23 02:40:20|346.47|344.47|346.37|344.37|346.58|344.58|346.37|344.37|0
1645584030000|2022-02-23 02:40:30|346.58|344.58|347.3|345.3|347.3|345.3|346.58|344.58|0
1645584040000|2022-02-23 02:40:40|347.2|345.2|347.09|345.09|347.2|345.2|347.09|345.09|0
1645584050000|2022-02-23 02:40:50|346.99|344.99|347.3|345.3|347.3|345.3|346.99|344.99|0
1645584060000|2022-02-23 02:41:00|347.41|345.41|347.41|345.41|347.41|345.41|346.99|344.99|0
1645584070000|2022-02-23 02:41:10|347.3|345.3|347.2|345.2|347.3|345.3|347.2|345.2|0
1645584080000|2022-02-23 02:41:20|347.09|345.09|346.99|344.99|347.2|345.2|346.99|344.99|0
1645584090000|2022-02-23 02:41:30|347.2|345.2|347.2|345.2|347.2|345.2|347.2|345.2|0
1645584100000|2022-02-23 02:41:40|347.41|345.41|347.61|345.61|347.61|345.61|347.41|345.41|0
1645584110000|2022-02-23 02:41:50|347.5|345.5|347.41|345.41|347.5|345.5|347.41|345.41|0
1645584120000|2022-02-23 02:42:00|347.4|345.4|348.03|346.03|348.03|346.03|347.4|345.4|0
1645584130000|2022-02-23 02:42:10|347.92|345.92|347.61|345.61|347.92|345.92|347.61|345.61|0
1645584140000|2022-02-23 02:42:20|347.82|345.82|348.03|346.03|348.03|346.03|347.82|345.82|0
1645584150000|2022-02-23 02:42:30|348.13|346.13|348.03|346.03|348.24|346.24|348.03|346.03|0
1645584160000|2022-02-23 02:42:40|348.24|346.24|348.24|346.24|348.24|346.24|348.24|346.24|0
1645584170000|2022-02-23 02:42:50|348.13|346.13|348.54|346.54|348.54|346.54|348.13|346.13|0
1645584180000|2022-02-23 02:43:00|348.44|346.44|348.86|346.86|348.86|346.86|348.44|346.44|0
1645584190000|2022-02-23 02:43:10|348.44|346.44|348.75|346.75|348.75|346.75|348.44|346.44|0
1645584200000|2022-02-23 02:43:20|348.65|346.65|348.65|346.65|348.75|346.75|348.65|346.65|0
1645584210000|2022-02-23 02:43:30|348.86|346.86|348.65|346.65|348.86|346.86|348.65|346.65|0
1645584220000|2022-02-23 02:43:40|348.75|346.75|348.75|346.75|348.75|346.75|348.75|346.75|0
1645584230000|2022-02-23 02:43:50|348.86|346.86|348.86|346.86|348.86|346.86|348.86|346.86|0
1645584240000|2022-02-23 02:44:00|348.75|346.75|348.75|346.75|348.75|346.75|348.75|346.75|0
1645584250000|2022-02-23 02:44:10|348.65|346.65|348.86|346.86|348.86|346.86|348.65|346.65|0
1645584260000|2022-02-23 02:44:20|348.75|346.75|348.86|346.86|348.86|346.86|348.75|346.75|0
1645584280000|2022-02-23 02:44:40|349.58|347.58|349.27|347.27|349.58|347.58|349.27|347.27|0
1645584290000|2022-02-23 02:44:50|349.16|347.16|349.06|347.06|349.16|347.16|349.06|347.06|0
1645584300000|2022-02-23 02:45:00|348.86|346.86|349.06|347.06|349.06|347.06|348.86|346.86|0
1645584310000|2022-02-23 02:45:10|348.86|346.86|348.86|346.86|348.86|346.86|348.86|346.86|0
1645584320000|2022-02-23 02:45:20|349.06|347.06|349.06|347.06|349.06|347.06|349.06|347.06|0
1645584330000|2022-02-23 02:45:30|348.96|346.96|348.96|346.96|348.96|346.96|348.96|346.96|0
1645584340000|2022-02-23 02:45:40|348.86|346.86|348.75|346.75|348.86|346.86|348.75|346.75|0
1645584350000|2022-02-23 02:45:50|348.65|346.65|348.65|346.65|348.65|346.65|348.44|346.44|0
1645584360000|2022-02-23 02:46:00|348.44|346.44|348.44|346.44|348.44|346.44|348.44|346.44|0
1645584370000|2022-02-23 02:46:10|348.65|346.65|348.65|346.65|348.65|346.65|348.65|346.65|0
1645584380000|2022-02-23 02:46:20|348.54|346.54|348.65|346.65|348.65|346.65|348.44|346.44|0
1645584390000|2022-02-23 02:46:30|348.54|346.54|348.65|346.65|348.85|346.85|348.54|346.54|0
1645584400000|2022-02-23 02:46:40|348.54|346.54|348.44|346.44|348.65|346.65|348.44|346.44|0
1645584410000|2022-02-23 02:46:50|348.23|346.23|347.81|345.81|348.23|346.23|347.81|345.81|0
1645584420000|2022-02-23 02:47:00|347.61|345.61|347.91|345.91|347.91|345.91|347.61|345.61|0
1645584430000|2022-02-23 02:47:10|347.81|345.81|347.4|345.4|347.81|345.81|347.4|345.4|0
1645584440000|2022-02-23 02:47:20|347.61|345.61|347.4|345.4|347.61|345.61|347.4|345.4|0
1645584450000|2022-02-23 02:47:30|347.19|345.19|347.08|345.08|347.19|345.19|347.08|345.08|0
1645584460000|2022-02-23 02:47:40|346.98|344.98|347.19|345.19|347.19|345.19|346.98|344.98|0
1645584470000|2022-02-23 02:47:50|346.98|344.98|346.98|344.98|346.98|344.98|346.98|344.98|0
1645584480000|2022-02-23 02:48:00|346.77|344.77|346.77|344.77|346.77|344.77|346.77|344.77|0
1645584490000|2022-02-23 02:48:10|346.57|344.57|346.57|344.57|346.57|344.57|346.57|344.57|0
1645584500000|2022-02-23 02:48:20|346.77|344.77|346.57|344.57|346.77|344.77|346.57|344.57|0
1645584510000|2022-02-23 02:48:30|346.98|344.98|346.77|344.77|346.98|344.98|346.77|344.77|0
1645584520000|2022-02-23 02:48:40|346.87|344.87|346.98|344.98|346.98|344.98|346.77|344.77|0
1645584530000|2022-02-23 02:48:50|347.19|345.19|347.19|345.19|347.19|345.19|347.19|345.19|0
1645584540000|2022-02-23 02:49:00|346.98|344.98|347.08|345.08|347.08|345.08|346.98|344.98|0
1645584550000|2022-02-23 02:49:10|346.98|344.98|347.29|345.29|347.29|345.29|346.98|344.98|0
1645584560000|2022-02-23 02:49:20|347.4|345.4|347.6|345.6|347.6|345.6|347.4|345.4|0
1645584570000|2022-02-23 02:49:30|347.7|345.7|347.7|345.7|347.7|345.7|347.7|345.7|0
1645584580000|2022-02-23 02:49:40|347.6|345.6|347.7|345.7|347.7|345.7|347.6|345.6|0
1645584590000|2022-02-23 02:49:50|347.81|345.81|347.39|345.39|347.81|345.81|347.39|345.39|0
1645584600000|2022-02-23 02:50:00|347.49|345.49|348.23|346.23|348.23|346.23|347.49|345.49|0
1645584610000|2022-02-23 02:50:10|348.02|346.02|348.02|346.02|348.02|346.02|348.02|346.02|0
1645584620000|2022-02-23 02:50:20|348.12|346.12|348.12|346.12|348.12|346.12|348.12|346.12|0
1645584630000|2022-02-23 02:50:30|348.23|346.23|348.22|346.22|348.23|346.23|348.22|346.22|0
1645584640000|2022-02-23 02:50:40|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|0
1645584650000|2022-02-23 02:50:50|348.32|346.32|348.22|346.22|348.32|346.32|348.22|346.22|0
1645584670000|2022-02-23 02:51:10|348.43|346.43|348.64|346.64|348.64|346.64|348.43|346.43|0
1645584680000|2022-02-23 02:51:20|348.53|346.53|348.64|346.64|348.64|346.64|348.53|346.53|0
1645584690000|2022-02-23 02:51:30|348.85|346.85|348.85|346.85|348.85|346.85|348.85|346.85|0
1645584720000|2022-02-23 02:52:00|348.43|346.43|348.32|346.32|348.43|346.43|348.32|346.32|0
1645584730000|2022-02-23 02:52:10|348.22|346.22|348.22|346.22|348.22|346.22|348.22|346.22|0
1645584740000|2022-02-23 02:52:20|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|0
1645584750000|2022-02-23 02:52:30|347.81|345.81|348.01|346.01|348.01|346.01|347.81|345.81|0
1645584760000|2022-02-23 02:52:40|347.91|345.91|348.11|346.11|348.11|346.11|347.91|345.91|0
1645584770000|2022-02-23 02:52:50|348.22|346.22|348.22|346.22|348.22|346.22|348.22|346.22|0
1645584780000|2022-02-23 02:53:00|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|0
1645584790000|2022-02-23 02:53:10|347.91|345.91|348.22|346.22|348.22|346.22|347.91|345.91|0
1645584800000|2022-02-23 02:53:20|348.01|346.01|348.01|346.01|348.01|346.01|348.01|346.01|0
1645584810000|2022-02-23 02:53:30|348.32|346.32|348.32|346.32|348.32|346.32|348.32|346.32|0
1645584820000|2022-02-23 02:53:40|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|0
1645584840000|2022-02-23 02:54:00|348.22|346.22|348.22|346.22|348.22|346.22|348.22|346.22|0
1645584850000|2022-02-23 02:54:10|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|0
1645584860000|2022-02-23 02:54:20|348.64|346.64|348.64|346.64|348.64|346.64|348.64|346.64|0
1645584870000|2022-02-23 02:54:30|348.43|346.43|348.43|346.43|348.43|346.43|348.43|346.43|0
1645584880000|2022-02-23 02:54:40|348.53|346.53|348.64|346.64|348.64|346.64|348.53|346.53|0
1645584890000|2022-02-23 02:54:50|348.84|346.84|348.73|346.73|348.84|346.84|348.73|346.73|0
1645584900000|2022-02-23 02:55:00|348.53|346.53|348.63|346.63|348.63|346.63|348.53|346.53|0
1645584910000|2022-02-23 02:55:10|348.73|346.73|348.84|346.84|348.84|346.84|348.73|346.73|0
1645584920000|2022-02-23 02:55:20|348.63|346.63|348.84|346.84|348.84|346.84|348.63|346.63|0
1645584950000|2022-02-23 02:55:50|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|0
1645584960000|2022-02-23 02:56:00|349.47|347.47|349.26|347.26|349.47|347.47|349.15|347.15|0
1645584970000|2022-02-23 02:56:10|349.15|347.15|349.15|347.15|349.15|347.15|349.05|347.05|0
1645584980000|2022-02-23 02:56:20|349.26|347.26|349.26|347.26|349.26|347.26|349.26|347.26|0
1645585000000|2022-02-23 02:56:40|349.15|347.15|349.05|347.05|349.15|347.15|349.05|347.05|0
1645585010000|2022-02-23 02:56:50|348.84|346.84|348.94|346.94|348.94|346.94|348.84|346.84|0
1645585020000|2022-02-23 02:57:00|348.84|346.84|348.84|346.84|348.84|346.84|348.84|346.84|0
1645585030000|2022-02-23 02:57:10|348.73|346.73|348.84|346.84|348.84|346.84|348.73|346.73|0
1645585040000|2022-02-23 02:57:20|348.73|346.73|348.22|346.22|348.73|346.73|348.22|346.22|0
1645585050000|2022-02-23 02:57:30|348.32|346.32|349.05|347.05|349.05|347.05|348.32|346.32|0
1645585060000|2022-02-23 02:57:40|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1645585070000|2022-02-23 02:57:50|348.52|346.52|348.32|346.32|348.52|346.52|348.22|346.22|0
1645585080000|2022-02-23 02:58:00|348.31|346.31|348.73|346.73|348.73|346.73|348.31|346.31|0
1645585090000|2022-02-23 02:58:10|348.52|346.52|349.05|347.05|349.05|347.05|348.42|346.42|0
1645585100000|2022-02-23 02:58:20|348.94|346.94|349.05|347.05|349.05|347.05|348.84|346.84|0
1645585110000|2022-02-23 02:58:30|348.94|346.94|348.84|346.84|348.94|346.94|348.63|346.63|0
1645585120000|2022-02-23 02:58:40|349.05|347.05|349.05|347.05|349.05|347.05|349.05|347.05|0
1645585130000|2022-02-23 02:58:50|348.84|346.84|348.42|346.42|348.84|346.84|348.42|346.42|0
1645585140000|2022-02-23 02:59:00|348.21|346.21|348.21|346.21|348.21|346.21|348.21|346.21|0
1645585160000|2022-02-23 02:59:20|348.11|346.11|347.9|345.9|348.11|346.11|347.9|345.9|0
1645585170000|2022-02-23 02:59:30|348.01|346.01|348.21|346.21|348.21|346.21|348.01|346.01|0
1645585180000|2022-02-23 02:59:40|348.1|346.1|348.1|346.1|348.21|346.21|348.1|346.1|0
1645585190000|2022-02-23 02:59:50|348.21|346.21|348.21|346.21|348.21|346.21|348|346|0
1645585200000|2022-02-23 03:00:00|348.42|346.42|348.42|346.42|348.42|346.42|348.42|346.42|0
1645585210000|2022-02-23 03:00:10|348.63|346.63|348.63|346.63|348.63|346.63|348.63|346.63|0
1645585220000|2022-02-23 03:00:20|348.84|346.84|348.84|346.84|348.84|346.84|348.84|346.84|0
1645585230000|2022-02-23 03:00:30|348.63|346.63|348.94|346.94|349.04|347.04|348.63|346.63|0
1645585240000|2022-02-23 03:00:40|348.84|346.84|348.84|346.84|348.84|346.84|348.84|346.84|0
1645585250000|2022-02-23 03:00:50|348.73|346.73|348.63|346.63|348.73|346.73|348.63|346.63|0
1645585260000|2022-02-23 03:01:00|348.73|346.73|348.83|346.83|348.83|346.83|348.63|346.63|0
1645585270000|2022-02-23 03:01:10|349.04|347.04|349.04|347.04|349.04|347.04|349.04|347.04|0
1645585280000|2022-02-23 03:01:20|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|0
1645585290000|2022-02-23 03:01:30|348.83|346.83|348.63|346.63|348.83|346.83|348.63|346.63|0
1645585300000|2022-02-23 03:01:40|348.42|346.42|348.21|346.21|348.42|346.42|348.21|346.21|0
1645585310000|2022-02-23 03:01:50|347.79|345.79|347.59|345.59|347.79|345.79|347.59|345.59|0
1645585320000|2022-02-23 03:02:00|347.48|345.48|347.59|345.59|347.59|345.59|347.38|345.38|0
1645585330000|2022-02-23 03:02:10|347.48|345.48|347.17|345.17|347.69|345.69|347.17|345.17|0
1645585340000|2022-02-23 03:02:20|347.59|345.59|347.38|345.38|347.59|345.59|347.38|345.38|0
1645585350000|2022-02-23 03:02:30|347.17|345.17|347.38|345.38|347.38|345.38|347.17|345.17|0
1645585360000|2022-02-23 03:02:40|347.27|345.27|347.17|345.17|347.27|345.27|347.17|345.17|0
1645585370000|2022-02-23 03:02:50|347.27|345.27|347.38|345.38|347.38|345.38|347.27|345.27|0
1645585380000|2022-02-23 03:03:00|347.27|345.27|347.17|345.17|347.27|345.27|347.17|345.17|0
1645585390000|2022-02-23 03:03:10|346.96|344.96|347.17|345.17|347.17|345.17|346.96|344.96|0
1645585400000|2022-02-23 03:03:20|347.06|345.06|347.17|345.17|347.17|345.17|346.96|344.96|0
1645585410000|2022-02-23 03:03:30|347.27|345.27|347.38|345.38|347.38|345.38|347.27|345.27|0
1645585420000|2022-02-23 03:03:40|347.58|345.58|347.58|345.58|347.58|345.58|347.58|345.58|0
1645585430000|2022-02-23 03:03:50|347.79|345.79|347.79|345.79|347.79|345.79|347.79|345.79|0
1645585440000|2022-02-23 03:04:00|347.89|345.89|348|346|348|346|347.89|345.89|0
1645585450000|2022-02-23 03:04:10|347.89|345.89|347.79|345.79|347.89|345.89|347.79|345.79|0
1645585460000|2022-02-23 03:04:20|347.89|345.89|348.21|346.21|348.21|346.21|347.89|345.89|0
1645585470000|2022-02-23 03:04:30|348.41|346.41|348.62|346.62|348.62|346.62|348.21|346.21|0
1645585480000|2022-02-23 03:04:40|348.83|346.83|348.93|346.93|348.93|346.93|348.83|346.83|0
1645585490000|2022-02-23 03:04:50|348.83|346.83|348.93|346.93|348.93|346.93|348.83|346.83|0
1645585500000|2022-02-23 03:05:00|349.04|347.04|348.83|346.83|349.04|347.04|348.72|346.72|0
1645585510000|2022-02-23 03:05:10|348.62|346.62|348.83|346.83|348.83|346.83|348.62|346.62|0
1645585520000|2022-02-23 03:05:20|348.72|346.72|348.83|346.83|348.83|346.83|348.72|346.72|0
1645585540000|2022-02-23 03:05:40|348.72|346.72|348.83|346.83|348.83|346.83|348.62|346.62|0
1645585550000|2022-02-23 03:05:50|348.72|346.72|348.72|346.72|348.72|346.72|348.72|346.72|0
1645585560000|2022-02-23 03:06:00|348.62|346.62|349.04|347.04|349.04|347.04|348.62|346.62|0
1645585570000|2022-02-23 03:06:10|348.93|346.93|349.04|347.04|349.04|347.04|348.83|346.83|0
1645585580000|2022-02-23 03:06:20|348.93|346.93|348.83|346.83|348.93|346.93|348.83|346.83|0
1645585590000|2022-02-23 03:06:30|348.72|346.72|348.83|346.83|348.83|346.83|348.62|346.62|0
1645585620000|2022-02-23 03:07:00|349.04|347.04|348.93|346.93|349.04|347.04|348.93|346.93|0
1645585630000|2022-02-23 03:07:10|349.04|347.04|349.03|347.03|349.04|347.04|348.93|346.93|0
1645585640000|2022-02-23 03:07:20|348.93|346.93|348.93|346.93|348.93|346.93|348.93|346.93|0
1645585650000|2022-02-23 03:07:30|348.83|346.83|348.93|346.93|348.93|346.93|348.83|346.83|0
1645585660000|2022-02-23 03:07:40|349.03|347.03|349.03|347.03|349.03|347.03|348.93|346.93|0
1645585680000|2022-02-23 03:08:00|348.83|346.83|348.83|346.83|348.83|346.83|348.83|346.83|0
1645585690000|2022-02-23 03:08:10|348.72|346.72|348.83|346.83|348.83|346.83|348.72|346.72|0
1645585700000|2022-02-23 03:08:20|348.41|346.41|348.41|346.41|348.41|346.41|348.41|346.41|0
1645585720000|2022-02-23 03:08:40|348.2|346.2|347.99|345.99|348.2|346.2|347.99|345.99|0
1645585730000|2022-02-23 03:08:50|347.88|345.88|347.99|345.99|347.99|345.99|347.88|345.88|0
1645585740000|2022-02-23 03:09:00|347.78|345.78|347.88|345.88|347.99|345.99|347.78|345.78|0
1645585750000|2022-02-23 03:09:10|347.99|345.99|347.99|345.99|347.99|345.99|347.99|345.99|0
1645585760000|2022-02-23 03:09:20|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|0
1645585770000|2022-02-23 03:09:30|347.99|345.99|348.2|346.2|348.2|346.2|347.99|345.99|0
1645585800000|2022-02-23 03:10:00|348.09|346.09|348.09|346.09|348.09|346.09|348.09|346.09|0
1645585810000|2022-02-23 03:10:10|347.88|345.88|347.58|345.58|347.88|345.88|347.58|345.58|0
1645585820000|2022-02-23 03:10:20|347.78|345.78|347.99|345.99|347.99|345.99|347.78|345.78|0
1645585840000|2022-02-23 03:10:40|347.88|345.88|348.09|346.09|348.09|346.09|347.78|345.78|0
1645585850000|2022-02-23 03:10:50|348.2|346.2|348.2|346.2|348.2|346.2|348.2|346.2|0
1645585860000|2022-02-23 03:11:00|347.99|345.99|348.2|346.2|348.2|346.2|347.99|345.99|0
1645585890000|2022-02-23 03:11:30|347.99|345.99|348.2|346.2|348.2|346.2|347.99|345.99|0
1645585920000|2022-02-23 03:12:00|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|0
1645585930000|2022-02-23 03:12:10|347.67|345.67|347.99|345.99|347.99|345.99|347.57|345.57|0
1645585940000|2022-02-23 03:12:20|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|0
1645585960000|2022-02-23 03:12:40|347.88|345.88|347.88|345.88|347.88|345.88|347.88|345.88|0
1645585970000|2022-02-23 03:12:50|347.78|345.78|347.78|345.78|347.78|345.78|347.57|345.57|0
1645585980000|2022-02-23 03:13:00|347.57|345.57|347.46|345.46|347.57|345.57|347.46|345.46|0
1645585990000|2022-02-23 03:13:10|347.57|345.57|347.57|345.57|347.57|345.57|347.57|345.57|0
1645586000000|2022-02-23 03:13:20|347.36|345.36|347.36|345.36|347.36|345.36|347.36|345.36|0
1645586010000|2022-02-23 03:13:30|347.16|345.16|347.36|345.36|347.36|345.36|347.16|345.16|0
1645586020000|2022-02-23 03:13:40|347.26|345.26|347.16|345.16|347.26|345.26|347.16|345.16|0
1645586030000|2022-02-23 03:13:50|346.95|344.95|346.74|344.74|347.05|345.05|346.74|344.74|0
1645586040000|2022-02-23 03:14:00|346.95|344.95|345.7|343.7|346.95|344.95|345.18|343.18|0
1645586050000|2022-02-23 03:14:10|345.59|343.59|345.08|343.08|345.59|343.59|345.08|343.08|0
1645586060000|2022-02-23 03:14:20|345.7|343.7|345.7|343.7|345.91|343.91|345.7|343.7|0
1645586070000|2022-02-23 03:14:30|345.59|343.59|345.49|343.49|345.59|343.59|345.49|343.49|0
1645586080000|2022-02-23 03:14:40|345.7|343.7|346.32|344.32|346.32|344.32|345.7|343.7|0
1645586090000|2022-02-23 03:14:50|346.22|344.22|346.12|344.12|346.22|344.22|346.12|344.12|0
1645586100000|2022-02-23 03:15:00|346.22|344.22|346.32|344.32|346.32|344.32|346.12|344.12|0
1645586110000|2022-02-23 03:15:10|346.53|344.53|346.53|344.53|346.53|344.53|346.53|344.53|0
1645586120000|2022-02-23 03:15:20|346.74|344.74|347.15|345.15|347.15|345.15|346.74|344.74|0
1645586130000|2022-02-23 03:15:30|346.95|344.95|346.74|344.74|346.95|344.95|346.63|344.63|0
1645586140000|2022-02-23 03:15:40|346.63|344.63|347.36|345.36|347.36|345.36|346.63|344.63|0
1645586150000|2022-02-23 03:15:50|347.15|345.15|347.36|345.36|347.36|345.36|347.15|345.15|0
1645586160000|2022-02-23 03:16:00|347.25|345.25|347.36|345.36|347.36|345.36|347.25|345.25|0
1645586170000|2022-02-23 03:16:10|347.15|345.15|347.15|345.15|347.36|345.36|347.15|345.15|0
1645586180000|2022-02-23 03:16:20|347.36|345.36|347.36|345.36|347.36|345.36|347.36|345.36|0
1645586190000|2022-02-23 03:16:30|347.25|345.25|347.25|345.25|347.25|345.25|347.25|345.25|0
1645586210000|2022-02-23 03:16:50|347.36|345.36|347.77|345.77|347.77|345.77|347.36|345.36|0
1645586220000|2022-02-23 03:17:00|347.98|345.98|348.29|346.29|348.29|346.29|347.98|345.98|0
1645586230000|2022-02-23 03:17:10|348.19|346.19|348.61|346.61|348.61|346.61|348.19|346.19|0
1645586240000|2022-02-23 03:17:20|349.02|347.02|349.02|347.02|349.02|347.02|348.81|346.81|0
1645586250000|2022-02-23 03:17:30|348.91|346.91|348.81|346.81|348.91|346.91|348.71|346.71|0
1645586260000|2022-02-23 03:17:40|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|0
1645586270000|2022-02-23 03:17:50|348.81|346.81|348.7|346.7|348.81|346.81|348.6|346.6|0
1645586280000|2022-02-23 03:18:00|348.81|346.81|348.7|346.7|348.81|346.81|348.7|346.7|0
1645586290000|2022-02-23 03:18:10|348.81|346.81|348.6|346.6|348.81|346.81|348.6|346.6|0
1645586300000|2022-02-23 03:18:20|348.4|346.4|348.19|346.19|348.4|346.4|348.19|346.19|0
1645586310000|2022-02-23 03:18:30|348.4|346.4|348.5|346.5|348.5|346.5|348.4|346.4|0
1645586320000|2022-02-23 03:18:40|348.6|346.6|348.81|346.81|348.81|346.81|348.6|346.6|0
1645586340000|2022-02-23 03:19:00|348.7|346.7|348.6|346.6|348.7|346.7|348.6|346.6|0
1645586350000|2022-02-23 03:19:10|348.49|346.49|348.08|346.08|348.49|346.49|348.08|346.08|0
1645586360000|2022-02-23 03:19:20|347.98|345.98|347.98|345.98|347.98|345.98|347.98|345.98|0
1645586370000|2022-02-23 03:19:30|348.08|346.08|348.39|346.39|348.39|346.39|348.08|346.08|0
1645586380000|2022-02-23 03:19:40|348.08|346.08|348.19|346.19|348.19|346.19|348.08|346.08|0
1645586390000|2022-02-23 03:19:50|347.98|345.98|348.08|346.08|348.08|346.08|347.98|345.98|0
1645586400000|2022-02-23 03:20:00|348.19|346.19|348.39|346.39|348.39|346.39|348.19|346.19|0
1645586410000|2022-02-23 03:20:10|348.7|346.7|348.81|346.81|348.81|346.81|348.7|346.7|0
1645586420000|2022-02-23 03:20:20|348.7|346.7|348.6|346.6|348.81|346.81|348.6|346.6|0
1645586430000|2022-02-23 03:20:30|348.49|346.49|348.6|346.6|348.6|346.6|348.49|346.49|0
1645586440000|2022-02-23 03:20:40|348.81|346.81|348.7|346.7|348.81|346.81|348.7|346.7|0
1645586450000|2022-02-23 03:20:50|348.81|346.81|348.81|346.81|348.81|346.81|348.81|346.81|0
1645586460000|2022-02-23 03:21:00|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1645586470000|2022-02-23 03:21:10|348.7|346.7|348.7|346.7|348.7|346.7|348.7|346.7|0
1645586480000|2022-02-23 03:21:20|348.81|346.81|348.6|346.6|348.81|346.81|348.6|346.6|0
1645586490000|2022-02-23 03:21:30|348.39|346.39|348.6|346.6|348.6|346.6|348.39|346.39|0
1645586500000|2022-02-23 03:21:40|348.81|346.81|348.6|346.6|348.81|346.81|348.6|346.6|0
1645586510000|2022-02-23 03:21:50|348.39|346.39|348.39|346.39|348.39|346.39|348.39|346.39|0
1645586520000|2022-02-23 03:22:00|348.6|346.6|348.6|346.6|348.6|346.6|348.6|346.6|0
1645586530000|2022-02-23 03:22:10|348.49|346.49|348.39|346.39|348.49|346.49|348.39|346.39|0
1645586540000|2022-02-23 03:22:20|348.6|346.6|348.81|346.81|348.81|346.81|348.6|346.6|0
1645586560000|2022-02-23 03:22:40|349.01|347.01|349.01|347.01|349.01|347.01|349.01|347.01|0
1645586570000|2022-02-23 03:22:50|349.22|347.22|349.85|347.85|349.95|347.95|349.22|347.22|0
1645586580000|2022-02-23 03:23:00|350.06|348.06|350.06|348.06|350.06|348.06|350.06|348.06|0
1645586590000|2022-02-23 03:23:10|350.05|348.05|350.05|348.05|350.05|348.05|350.05|348.05|0
1645586600000|2022-02-23 03:23:20|349.95|347.95|349.85|347.85|349.95|347.95|349.85|347.85|0
1645586610000|2022-02-23 03:23:30|349.95|347.95|350.05|348.05|350.05|348.05|349.95|347.95|0
1645586630000|2022-02-23 03:23:50|349.85|347.85|349.85|347.85|349.85|347.85|349.85|347.85|0
1645586650000|2022-02-23 03:24:10|350.05|348.05|349.85|347.85|350.05|348.05|349.85|347.85|0
1645586660000|2022-02-23 03:24:20|349.95|347.95|350.05|348.05|350.05|348.05|349.95|347.95|0
1645586670000|2022-02-23 03:24:30|349.84|347.84|349.84|347.84|349.84|347.84|349.84|347.84|0
1645586680000|2022-02-23 03:24:40|349.94|347.94|350.05|348.05|350.05|348.05|349.94|347.94|0
1645586690000|2022-02-23 03:24:50|349.84|347.84|349.84|347.84|349.94|347.94|349.84|347.84|0
1645586700000|2022-02-23 03:25:00|350.05|348.05|349.94|347.94|350.05|348.05|349.94|347.94|0
1645586710000|2022-02-23 03:25:10|349.84|347.84|350.05|348.05|350.05|348.05|349.84|347.84|0
1645586720000|2022-02-23 03:25:20|350.26|348.26|350.15|348.15|350.26|348.26|350.05|348.05|0
1645586730000|2022-02-23 03:25:30|350.26|348.26|350.68|348.68|350.68|348.68|350.26|348.26|0
1645586750000|2022-02-23 03:25:50|350.57|348.57|350.68|348.68|350.68|348.68|350.57|348.57|0
1645586760000|2022-02-23 03:26:00|350.57|348.57|350.68|348.68|350.68|348.68|350.57|348.57|0
1645586770000|2022-02-23 03:26:10|351.09|349.09|351.19|349.19|351.19|349.19|351.09|349.09|0
1645586780000|2022-02-23 03:26:20|351.3|349.3|351.51|349.51|351.51|349.51|351.3|349.3|0
1645586790000|2022-02-23 03:26:30|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1645586800000|2022-02-23 03:26:40|351.51|349.51|351.51|349.51|351.61|349.61|351.51|349.51|0
1645586810000|2022-02-23 03:26:50|351.4|349.4|351.51|349.51|351.51|349.51|351.4|349.4|0
1645586820000|2022-02-23 03:27:00|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1645586830000|2022-02-23 03:27:10|351.61|349.61|351.51|349.51|351.61|349.61|351.51|349.51|0
1645586840000|2022-02-23 03:27:20|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1645586850000|2022-02-23 03:27:30|351.82|349.82|351.72|349.72|351.82|349.82|351.51|349.51|0
1645586860000|2022-02-23 03:27:40|351.82|349.82|351.93|349.93|351.93|349.93|351.82|349.82|0
1645586870000|2022-02-23 03:27:50|352.13|350.13|351.93|349.93|352.13|350.13|351.93|349.93|0
1645586890000|2022-02-23 03:28:10|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|0
1645586900000|2022-02-23 03:28:20|351.92|349.92|352.13|350.13|352.13|350.13|351.92|349.92|0
1645586910000|2022-02-23 03:28:30|351.92|349.92|351.92|349.92|351.92|349.92|351.92|349.92|0
1645586920000|2022-02-23 03:28:40|351.72|349.72|351.72|349.72|351.72|349.72|351.72|349.72|0
1645586930000|2022-02-23 03:28:50|351.61|349.61|351.72|349.72|351.72|349.72|351.51|349.51|0
1645586940000|2022-02-23 03:29:00|351.61|349.61|351.72|349.72|351.72|349.72|351.61|349.61|0
1645586950000|2022-02-23 03:29:10|351.61|349.61|351.51|349.51|351.61|349.61|351.51|349.51|0
1645586960000|2022-02-23 03:29:20|351.61|349.61|351.61|349.61|351.61|349.61|351.61|349.61|0
1645586970000|2022-02-23 03:29:30|351.71|349.71|351.71|349.71|351.92|349.92|351.71|349.71|0
1645586980000|2022-02-23 03:29:40|351.61|349.61|351.71|349.71|351.71|349.71|351.61|349.61|0
1645586990000|2022-02-23 03:29:50|351.61|349.61|351.51|349.51|351.61|349.61|351.51|349.51|0
1645587000000|2022-02-23 03:30:00|351.71|349.71|352.13|350.13|352.13|350.13|351.71|349.71|0
1645587010000|2022-02-23 03:30:10|351.92|349.92|351.92|349.92|351.92|349.92|351.92|349.92|0
1645587030000|2022-02-23 03:30:30|352.13|350.13|352.13|350.13|352.13|350.13|352.13|350.13|0
1645587040000|2022-02-23 03:30:40|352.34|350.34|352.65|350.65|352.65|350.65|352.34|350.34|0
1645587050000|2022-02-23 03:30:50|352.76|350.76|353.38|351.38|353.59|351.59|352.76|350.76|0
1645587060000|2022-02-23 03:31:00|353.17|351.17|353.59|351.59|353.59|351.59|353.17|351.17|0
1645587070000|2022-02-23 03:31:10|353.38|351.38|352.97|350.97|353.38|351.38|352.97|350.97|0
1645587080000|2022-02-23 03:31:20|353.17|351.17|352.76|350.76|353.17|351.17|352.76|350.76|0
1645587090000|2022-02-23 03:31:30|352.65|350.65|352.76|350.76|352.96|350.96|352.65|350.65|0
1645587110000|2022-02-23 03:31:50|352.55|350.55|352.76|350.76|352.76|350.76|352.55|350.55|0
1645587120000|2022-02-23 03:32:00|352.55|350.55|352.55|350.55|352.55|350.55|352.55|350.55|0
1645587130000|2022-02-23 03:32:10|352.76|350.76|352.76|350.76|352.76|350.76|352.76|350.76|0
1645587140000|2022-02-23 03:32:20|352.75|350.75|352.65|350.65|352.75|350.75|352.65|350.65|0
1645587150000|2022-02-23 03:32:30|352.75|350.75|352.75|350.75|352.75|350.75|352.75|350.75|0
1645587160000|2022-02-23 03:32:40|352.96|350.96|352.96|350.96|352.96|350.96|352.96|350.96|0
1645587170000|2022-02-23 03:32:50|352.85|350.85|352.75|350.75|352.85|350.85|352.75|350.75|0
1645587190000|2022-02-23 03:33:10|352.96|350.96|352.75|350.75|352.96|350.96|352.75|350.75|0
1645587200000|2022-02-23 03:33:20|352.54|350.54|352.54|350.54|352.54|350.54|352.54|350.54|0
1645587210000|2022-02-23 03:33:30|352.34|350.34|352.54|350.54|352.54|350.54|352.34|350.34|0
1645587220000|2022-02-23 03:33:40|352.75|350.75|352.54|350.54|352.75|350.75|352.54|350.54|0
1645587230000|2022-02-23 03:33:50|352.34|350.34|352.44|350.44|352.44|350.44|352.34|350.34|0
1645587240000|2022-02-23 03:34:00|352.34|350.34|352.33|350.33|352.34|350.34|352.33|350.33|0
1645587250000|2022-02-23 03:34:10|352.54|350.54|352.54|350.54|352.54|350.54|352.54|350.54|0
1645587260000|2022-02-23 03:34:20|352.43|350.43|352.33|350.33|352.43|350.43|352.33|350.33|0
1645587290000|2022-02-23 03:34:50|352.54|350.54|352.54|350.54|352.54|350.54|352.54|350.54|0
1645587300000|2022-02-23 03:35:00|352.75|350.75|352.96|350.96|352.96|350.96|352.75|350.75|0
1645587310000|2022-02-23 03:35:10|353.06|351.06|352.85|350.85|353.06|351.06|352.75|350.75|0
1645587320000|2022-02-23 03:35:20|352.75|350.75|352.75|350.75|352.85|350.85|352.75|350.75|0
1645587330000|2022-02-23 03:35:30|352.85|350.85|352.96|350.96|352.96|350.96|352.75|350.75|0
1645587360000|2022-02-23 03:36:00|352.75|350.75|352.54|350.54|352.75|350.75|352.54|350.54|0
1645587370000|2022-02-23 03:36:10|352.33|350.33|352.54|350.54|352.54|350.54|352.33|350.33|0
1645587380000|2022-02-23 03:36:20|352.33|350.33|352.33|350.33|352.33|350.33|352.33|350.33|0
1645587390000|2022-02-23 03:36:30|352.22|350.22|352.54|350.54|352.54|350.54|352.22|350.22|0
1645587400000|2022-02-23 03:36:40|352.33|350.33|352.22|350.22|352.33|350.33|352.22|350.22|0
1645587410000|2022-02-23 03:36:50|352.33|350.33|351.81|349.81|352.33|350.33|351.81|349.81|0
1645587420000|2022-02-23 03:37:00|351.7|349.7|351.7|349.7|351.7|349.7|351.7|349.7|0
1645587430000|2022-02-23 03:37:10|351.91|349.91|351.7|349.7|351.91|349.91|351.7|349.7|0
1645587440000|2022-02-23 03:37:20|351.91|349.91|352.12|350.12|352.12|350.12|351.91|349.91|0
1645587450000|2022-02-23 03:37:30|351.91|349.91|352.01|350.01|352.12|350.12|351.91|349.91|0
1645587460000|2022-02-23 03:37:40|351.91|349.91|351.7|349.7|351.91|349.91|351.7|349.7|0
1645587470000|2022-02-23 03:37:50|351.8|349.8|351.6|349.6|351.8|349.8|351.5|349.5|0
1645587480000|2022-02-23 03:38:00|351.7|349.7|351.59|349.59|351.7|349.7|351.59|349.59|0
1645587490000|2022-02-23 03:38:10|351.49|349.49|351.39|349.39|351.49|349.49|351.08|349.08|0
1645587500000|2022-02-23 03:38:20|351.18|349.18|351.29|349.29|351.29|349.29|351.08|349.08|0
1645587510000|2022-02-23 03:38:30|351.08|349.08|351.18|349.18|351.29|349.29|351.08|349.08|0
1645587520000|2022-02-23 03:38:40|351.08|349.08|351.08|349.08|351.29|349.29|351.08|349.08|0
1645587530000|2022-02-23 03:38:50|350.87|348.87|351.08|349.08|351.08|349.08|350.87|348.87|0
1645587540000|2022-02-23 03:39:00|351.18|349.18|351.28|349.28|351.28|349.28|351.18|349.18|0
1645587550000|2022-02-23 03:39:10|351.18|349.18|351.18|349.18|351.18|349.18|351.18|349.18|0
1645587560000|2022-02-23 03:39:20|351.28|349.28|351.08|349.08|351.28|349.28|351.08|349.08|0
1645587570000|2022-02-23 03:39:30|351.28|349.28|351.18|349.18|351.28|349.28|351.08|349.08|0
1645587580000|2022-02-23 03:39:40|351.08|349.08|351.08|349.08|351.08|349.08|351.08|349.08|0
1645587600000|2022-02-23 03:40:00|350.87|348.87|350.87|348.87|350.87|348.87|350.87|348.87|0
1645587610000|2022-02-23 03:40:10|350.76|348.76|350.87|348.87|350.87|348.87|350.76|348.76|0
1645587620000|2022-02-23 03:40:20|351.07|349.07|350.87|348.87|351.07|349.07|350.87|348.87|0
1645587640000|2022-02-23 03:40:40|351.07|349.07|351.07|349.07|351.07|349.07|350.97|348.97|0
1645587650000|2022-02-23 03:40:50|351.28|349.28|351.28|349.28|351.28|349.28|351.28|349.28|0
1645587680000|2022-02-23 03:41:20|351.07|349.07|351.07|349.07|351.17|349.17|351.07|349.07|0
1645587690000|2022-02-23 03:41:30|351.28|349.28|351.28|349.28|351.28|349.28|351.28|349.28|0
1645587700000|2022-02-23 03:41:40|351.07|349.07|351.07|349.07|351.07|349.07|351.07|349.07|0
1645587710000|2022-02-23 03:41:50|351.28|349.28|351.17|349.17|351.28|349.28|351.07|349.07|0
1645587720000|2022-02-23 03:42:00|351.07|349.07|351.17|349.17|351.17|349.17|351.07|349.07|0
1645587730000|2022-02-23 03:42:10|351.28|349.28|351.07|349.07|351.28|349.28|351.07|349.07|0
1645587740000|2022-02-23 03:42:20|351.28|349.28|351.28|349.28|351.28|349.28|351.28|349.28|0
1645587750000|2022-02-23 03:42:30|351.07|349.07|351.28|349.28|351.28|349.28|351.07|349.07|0
1645587760000|2022-02-23 03:42:40|351.17|349.17|351.17|349.17|351.17|349.17|351.17|349.17|0
1645587770000|2022-02-23 03:42:50|351.28|349.28|351.28|349.28|351.28|349.28|351.07|349.07|0
1645587780000|2022-02-23 03:43:00|351.49|349.49|351.07|349.07|351.49|349.49|351.07|349.07|0
1645587790000|2022-02-23 03:43:10|350.86|348.86|350.86|348.86|350.86|348.86|350.86|348.86|0
1645587800000|2022-02-23 03:43:20|350.65|348.65|350.75|348.75|350.75|348.75|350.65|348.65|0
1645587810000|2022-02-23 03:43:30|351.07|349.07|350.96|348.96|351.07|349.07|350.96|348.96|0
1645587820000|2022-02-23 03:43:40|350.86|348.86|350.75|348.75|350.86|348.86|350.65|348.65|0
1645587830000|2022-02-23 03:43:50|350.65|348.65|350.65|348.65|350.75|348.75|350.65|348.65|0
1645587840000|2022-02-23 03:44:00|350.44|348.44|350.24|348.24|350.44|348.44|350.24|348.24|0
1645587850000|2022-02-23 03:44:10|350.44|348.44|350.03|348.03|350.44|348.44|350.03|348.03|0
1645587860000|2022-02-23 03:44:20|349.82|347.82|350.03|348.03|350.03|348.03|349.82|347.82|0
1645587870000|2022-02-23 03:44:30|350.24|348.24|350.03|348.03|350.24|348.24|350.03|348.03|0
1645587880000|2022-02-23 03:44:40|349.82|347.82|350.03|348.03|350.03|348.03|349.82|347.82|0
1645587890000|2022-02-23 03:44:50|349.82|347.82|349.92|347.92|350.03|348.03|349.82|347.82|0
1645587900000|2022-02-23 03:45:00|349.82|347.82|349.92|347.92|349.92|347.92|349.82|347.82|0
1645587930000|2022-02-23 03:45:30|350.03|348.03|349.92|347.92|350.03|348.03|349.92|347.92|0
1645587940000|2022-02-23 03:45:40|350.03|348.03|350.23|348.23|350.23|348.23|350.03|348.03|0
1645587950000|2022-02-23 03:45:50|349.82|347.82|350.03|348.03|350.03|348.03|349.82|347.82|0
1645587960000|2022-02-23 03:46:00|350.02|348.02|350.02|348.02|350.02|348.02|350.02|348.02|0
1645587970000|2022-02-23 03:46:10|350.23|348.23|350.23|348.23|350.23|348.23|350.23|348.23|0
1645587980000|2022-02-23 03:46:20|350.44|348.44|350.44|348.44|350.65|348.65|350.44|348.44|0
1645587990000|2022-02-23 03:46:30|350.33|348.33|350.33|348.33|350.33|348.33|350.33|348.33|0
1645588000000|2022-02-23 03:46:40|350.44|348.44|350.44|348.44|350.44|348.44|350.44|348.44|0
1645588010000|2022-02-23 03:46:50|350.65|348.65|350.65|348.65|350.65|348.65|350.54|348.54|0
1645588020000|2022-02-23 03:47:00|350.54|348.54|350.65|348.65|350.65|348.65|350.44|348.44|0
1645588030000|2022-02-23 03:47:10|350.54|348.54|350.44|348.44|350.65|348.65|350.44|348.44|0
1645588060000|2022-02-23 03:47:40|350.54|348.54|350.54|348.54|350.54|348.54|350.54|348.54|0
1645588070000|2022-02-23 03:47:50|350.65|348.65|350.86|348.86|350.86|348.86|350.65|348.65|0
1645588080000|2022-02-23 03:48:00|350.65|348.65|350.65|348.65|350.65|348.65|350.65|348.65|0
1645588090000|2022-02-23 03:48:10|350.75|348.75|350.86|348.86|350.86|348.86|350.65|348.65|0
1645588110000|2022-02-23 03:48:30|351.06|349.06|351.06|349.06|351.06|349.06|351.06|349.06|0
1645588120000|2022-02-23 03:48:40|351.48|349.48|351.06|349.06|351.48|349.48|351.06|349.06|0
1645588130000|2022-02-23 03:48:50|351.27|349.27|350.85|348.85|351.27|349.27|350.85|348.85|0
1645588140000|2022-02-23 03:49:00|350.95|348.95|351.27|349.27|351.27|349.27|350.95|348.95|0
1645588150000|2022-02-23 03:49:10|351.06|349.06|351.06|349.06|351.06|349.06|351.06|349.06|0
1645588160000|2022-02-23 03:49:20|350.85|348.85|350.85|348.85|350.85|348.85|350.75|348.75|0
1645588170000|2022-02-23 03:49:30|350.75|348.75|350.65|348.65|350.75|348.75|350.65|348.65|0
1645588180000|2022-02-23 03:49:40|350.75|348.75|350.75|348.75|350.75|348.75|350.75|348.75|0
1645588190000|2022-02-23 03:49:50|350.85|348.85|351.06|349.06|351.06|349.06|350.85|348.85|0
1645588200000|2022-02-23 03:50:00|350.85|348.85|351.06|349.06|351.06|349.06|350.85|348.85|0
1645588210000|2022-02-23 03:50:10|350.85|348.85|350.64|348.64|350.85|348.85|350.64|348.64|0
1645588220000|2022-02-23 03:50:20|350.85|348.85|350.44|348.44|350.85|348.85|350.44|348.44|0
1645588230000|2022-02-23 03:50:30|350.54|348.54|350.64|348.64|350.64|348.64|350.54|348.54|0
1645588240000|2022-02-23 03:50:40|350.85|348.85|350.54|348.54|350.85|348.85|350.54|348.54|0
1645588250000|2022-02-23 03:50:50|350.44|348.44|350.33|348.33|350.44|348.44|350.33|348.33|0
1645588260000|2022-02-23 03:51:00|350.44|348.44|350.23|348.23|350.44|348.44|350.23|348.23|0
1645588270000|2022-02-23 03:51:10|350.43|348.43|350.33|348.33|350.43|348.43|350.33|348.33|0
1645588280000|2022-02-23 03:51:20|350.43|348.43|350.23|348.23|350.43|348.43|350.23|348.23|0
1645588290000|2022-02-23 03:51:30|350.02|348.02|350.23|348.23|350.23|348.23|350.02|348.02|0
1645588300000|2022-02-23 03:51:40|350.12|348.12|349.81|347.81|350.12|348.12|349.81|347.81|0
1645588310000|2022-02-23 03:51:50|349.91|347.91|349.91|347.91|349.91|347.91|349.81|347.81|0
1645588320000|2022-02-23 03:52:00|350.02|348.02|350.23|348.23|350.23|348.23|349.91|347.91|0
1645588340000|2022-02-23 03:52:20|350.22|348.22|350.22|348.22|350.22|348.22|350.22|348.22|0
1645588350000|2022-02-23 03:52:30|349.81|347.81|349.91|347.91|350.02|348.02|349.81|347.81|0
1645588360000|2022-02-23 03:52:40|350.02|348.02|350.02|348.02|350.02|348.02|350.02|348.02|0
1645588370000|2022-02-23 03:52:50|349.91|347.91|350.22|348.22|350.22|348.22|349.91|347.91|0
1645588380000|2022-02-23 03:53:00|350.53|348.53|350.64|348.64|350.64|348.64|350.53|348.53|0
1645588400000|2022-02-23 03:53:20|350.95|348.95|350.53|348.53|350.95|348.95|350.53|348.53|0
1645588410000|2022-02-23 03:53:30|350.43|348.43|350.53|348.53|350.53|348.53|350.43|348.43|0
1645588420000|2022-02-23 03:53:40|350.64|348.64|350.53|348.53|350.64|348.64|350.53|348.53|0
1645588430000|2022-02-23 03:53:50|350.43|348.43|350.32|348.32|350.43|348.43|350.32|348.32|0
1645588440000|2022-02-23 03:54:00|350.43|348.43|350.64|348.64|350.64|348.64|350.43|348.43|0
1645588450000|2022-02-23 03:54:10|350.43|348.43|350.53|348.53|350.53|348.53|350.43|348.43|0
1645588460000|2022-02-23 03:54:20|350.43|348.43|350.43|348.43|350.43|348.43|350.43|348.43|0
1645588470000|2022-02-23 03:54:30|350.53|348.53|351.06|349.06|351.06|349.06|350.53|348.53|0
1645588480000|2022-02-23 03:54:40|350.95|348.95|350.95|348.95|351.06|349.06|350.95|348.95|0
1645588490000|2022-02-23 03:54:50|351.16|349.16|351.06|349.06|351.16|349.16|351.06|349.06|0
1645588500000|2022-02-23 03:55:00|351.26|349.26|351.26|349.26|351.26|349.26|351.26|349.26|0
1645588510000|2022-02-23 03:55:10|351.47|349.47|351.47|349.47|351.47|349.47|351.47|349.47|0
1645588530000|2022-02-23 03:55:30|351.36|349.36|351.47|349.47|351.47|349.47|351.26|349.26|0
1645588540000|2022-02-23 03:55:40|351.26|349.26|351.26|349.26|351.26|349.26|351.26|349.26|0
1645588550000|2022-02-23 03:55:50|351.36|349.36|351.36|349.36|351.47|349.47|351.36|349.36|0
1645588560000|2022-02-23 03:56:00|351.26|349.26|351.26|349.26|351.26|349.26|351.26|349.26|0
1645588570000|2022-02-23 03:56:10|351.47|349.47|352.1|350.1|352.31|350.31|351.47|349.47|0
1645588580000|2022-02-23 03:56:20|352.31|350.31|352.51|350.51|352.51|350.51|352.31|350.31|0
1645588590000|2022-02-23 03:56:30|352.72|350.72|352.72|350.72|352.93|350.93|352.72|350.72|0
1645588600000|2022-02-23 03:56:40|352.61|350.61|352.72|350.72|352.72|350.72|352.61|350.61|0
1645588610000|2022-02-23 03:56:50|353.14|351.14|353.56|351.56|353.56|351.56|353.14|351.14|0
1645588620000|2022-02-23 03:57:00|353.45|351.45|353.35|351.35|353.45|351.45|353.35|351.35|0
1645588630000|2022-02-23 03:57:10|353.56|351.56|352.93|350.93|353.56|351.56|352.93|350.93|0
1645588640000|2022-02-23 03:57:20|353.14|351.14|353.77|351.77|353.77|351.77|353.14|351.14|0
1645588650000|2022-02-23 03:57:30|353.98|351.98|353.56|351.56|353.98|351.98|353.56|351.56|0
1645588670000|2022-02-23 03:57:50|353.66|351.66|353.66|351.66|353.66|351.66|353.66|351.66|0
1645588680000|2022-02-23 03:58:00|353.77|351.77|353.77|351.77|353.87|351.87|353.77|351.77|0
1645588690000|2022-02-23 03:58:10|353.66|351.66|353.77|351.77|353.77|351.77|353.56|351.56|0
1645588700000|2022-02-23 03:58:20|353.66|351.66|353.66|351.66|353.66|351.66|353.56|351.56|0
1645588710000|2022-02-23 03:58:30|353.56|351.56|353.98|351.98|353.98|351.98|353.56|351.56|0
1645588720000|2022-02-23 03:58:40|353.97|351.97|353.97|351.97|353.97|351.97|353.97|351.97|0
1645588740000|2022-02-23 03:59:00|353.77|351.77|353.77|351.77|353.97|351.97|353.77|351.77|0
1645588750000|2022-02-23 03:59:10|353.97|351.97|353.97|351.97|353.97|351.97|353.97|351.97|0
1645588760000|2022-02-23 03:59:20|353.76|351.76|353.97|351.97|353.97|351.97|353.76|351.76|0
1645588770000|2022-02-23 03:59:30|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|0
1645588780000|2022-02-23 03:59:40|353.86|351.86|353.86|351.86|353.86|351.86|353.76|351.76|0
1645588790000|2022-02-23 03:59:50|353.76|351.76|353.56|351.56|353.86|351.86|353.56|351.56|0
1645588800000|2022-02-23 04:00:00|353.76|351.76|353.97|351.97|353.97|351.97|353.76|351.76|0
1645588820000|2022-02-23 04:00:20|353.76|351.76|353.55|351.55|353.76|351.76|353.55|351.55|0
1645588850000|2022-02-23 04:00:50|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|0
1645588860000|2022-02-23 04:01:00|353.86|351.86|353.55|351.55|353.86|351.86|353.55|351.55|0
1645588870000|2022-02-23 04:01:10|353.65|351.65|353.55|351.55|353.65|351.65|353.55|351.55|0
1645588880000|2022-02-23 04:01:20|353.97|351.97|353.97|351.97|353.97|351.97|353.97|351.97|0
1645588910000|2022-02-23 04:01:50|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|0
1645588920000|2022-02-23 04:02:00|353.97|351.97|353.97|351.97|353.97|351.97|353.97|351.97|0
1645588960000|2022-02-23 04:02:40|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|0
1645588970000|2022-02-23 04:02:50|353.55|351.55|353.55|351.55|353.55|351.55|353.55|351.55|0
1645588980000|2022-02-23 04:03:00|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|0
1645588990000|2022-02-23 04:03:10|353.55|351.55|353.76|351.76|353.76|351.76|353.55|351.55|0
1645589000000|2022-02-23 04:03:20|353.55|351.55|353.55|351.55|353.55|351.55|353.55|351.55|0
1645589010000|2022-02-23 04:03:30|353.65|351.65|353.65|351.65|353.65|351.65|353.65|351.65|0
1645589020000|2022-02-23 04:03:40|353.55|351.55|353.55|351.55|353.55|351.55|353.55|351.55|0
1645589040000|2022-02-23 04:04:00|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|0
1645589050000|2022-02-23 04:04:10|353.55|351.55|353.97|351.97|353.97|351.97|353.55|351.55|0
1645589060000|2022-02-23 04:04:20|353.76|351.76|353.55|351.55|353.76|351.76|353.55|351.55|0
1645589070000|2022-02-23 04:04:30|353.76|351.76|353.65|351.65|353.76|351.76|353.65|351.65|0
1645589080000|2022-02-23 04:04:40|353.76|351.76|353.55|351.55|353.76|351.76|353.55|351.55|0
1645589110000|2022-02-23 04:05:10|353.76|351.76|353.55|351.55|353.76|351.76|353.55|351.55|0
1645589120000|2022-02-23 04:05:20|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|0
1645589140000|2022-02-23 04:05:40|353.65|351.65|353.55|351.55|353.76|351.76|353.55|351.55|0
1645589150000|2022-02-23 04:05:50|353.65|351.65|353.55|351.55|353.65|351.65|353.55|351.55|0
1645589160000|2022-02-23 04:06:00|353.76|351.76|353.76|351.76|353.76|351.76|353.76|351.76|0
1645589180000|2022-02-23 04:06:20|353.55|351.55|353.55|351.55|353.55|351.55|353.55|351.55|0
1645589230000|2022-02-23 04:07:10|353.65|351.65|353.55|351.55|353.65|351.65|353.55|351.55|0
1645589260000|2022-02-23 04:07:40|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1645589300000|2022-02-23 04:08:20|353.54|351.54|353.54|351.54|353.54|351.54|353.54|351.54|0
1645589340000|2022-02-23 04:09:00|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1645589350000|2022-02-23 04:09:10|353.54|351.54|353.54|351.54|353.54|351.54|353.54|351.54|0
1645589400000|2022-02-23 04:10:00|353.64|351.64|353.54|351.54|353.64|351.64|353.54|351.54|0
1645589430000|2022-02-23 04:10:30|353.75|351.75|353.96|351.96|353.96|351.96|353.75|351.75|0
1645589450000|2022-02-23 04:10:50|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1645589460000|2022-02-23 04:11:00|353.96|351.96|353.96|351.96|353.96|351.96|353.96|351.96|0
1645589470000|2022-02-23 04:11:10|353.75|351.75|353.75|351.75|353.75|351.75|353.75|351.75|0
1645589500000|2022-02-23 04:11:40|353.96|351.96|354.59|352.59|354.59|352.59|353.96|351.96|0
1645589510000|2022-02-23 04:11:50|354.38|352.38|353.75|351.75|354.38|352.38|353.75|351.75|0
1645589520000|2022-02-23 04:12:00|353.96|351.96|353.96|351.96|353.96|351.96|353.75|351.75|0
1645589530000|2022-02-23 04:12:10|354.17|352.17|354.17|352.17|354.17|352.17|354.17|352.17|0
1645589540000|2022-02-23 04:12:20|354.38|352.38|354.38|352.38|354.38|352.38|354.38|352.38|0
1645589550000|2022-02-23 04:12:30|354.48|352.48|354.58|352.58|354.58|352.58|354.38|352.38|0
1645589560000|2022-02-23 04:12:40|354.48|352.48|354.38|352.38|354.58|352.58|354.38|352.38|0
1645589570000|2022-02-23 04:12:50|354.37|352.37|354.37|352.37|354.37|352.37|354.37|352.37|0
1645589590000|2022-02-23 04:13:10|354.58|352.58|354.58|352.58|354.58|352.58|354.58|352.58|0
1645589600000|2022-02-23 04:13:20|354.37|352.37|354.27|352.27|354.37|352.37|354.17|352.17|0
1645589610000|2022-02-23 04:13:30|354.16|352.16|354.16|352.16|354.27|352.27|354.16|352.16|0
1645589620000|2022-02-23 04:13:40|353.96|351.96|354.06|352.06|354.06|352.06|353.96|351.96|0
1645589630000|2022-02-23 04:13:50|354.16|352.16|354.37|352.37|354.37|352.37|354.16|352.16|0
1645589640000|2022-02-23 04:14:00|354.06|352.06|354.06|352.06|354.06|352.06|354.06|352.06|0
1645589650000|2022-02-23 04:14:10|354.16|352.16|354.37|352.37|354.37|352.37|354.16|352.16|0
1645589690000|2022-02-23 04:14:50|354.16|352.16|354.37|352.37|354.37|352.37|354.16|352.16|0
1645589700000|2022-02-23 04:15:00|354.58|352.58|354.58|352.58|354.58|352.58|354.58|352.58|0
1645589750000|2022-02-23 04:15:50|354.37|352.37|354.58|352.58|354.58|352.58|354.37|352.37|0
1645589760000|2022-02-23 04:16:00|354.37|352.37|354.37|352.37|354.58|352.58|354.37|352.37|0
1645589780000|2022-02-23 04:16:20|354.47|352.47|354.47|352.47|354.47|352.47|354.47|352.47|0
1645589790000|2022-02-23 04:16:30|354.37|352.37|354.16|352.16|354.37|352.37|354.16|352.16|0
1645589800000|2022-02-23 04:16:40|354.26|352.26|354.16|352.16|354.26|352.26|354.16|352.16|0
1645589810000|2022-02-23 04:16:50|354.37|352.37|354.26|352.26|354.37|352.37|354.26|352.26|0
1645589820000|2022-02-23 04:17:00|354.37|352.37|354.16|352.16|354.37|352.37|354.16|352.16|0
1645589830000|2022-02-23 04:17:10|354.37|352.37|354.37|352.37|354.58|352.58|354.37|352.37|0
1645589850000|2022-02-23 04:17:30|354.16|352.16|354.37|352.37|354.37|352.37|354.16|352.16|0
1645589860000|2022-02-23 04:17:40|354.26|352.26|354.37|352.37|354.37|352.37|354.26|352.26|0
1645589880000|2022-02-23 04:18:00|354.16|352.16|354.16|352.16|354.16|352.16|354.16|352.16|0
1645589890000|2022-02-23 04:18:10|353.95|351.95|354.16|352.16|354.16|352.16|353.95|351.95|0
1645589900000|2022-02-23 04:18:20|354.26|352.26|354.26|352.26|354.26|352.26|354.26|352.26|0
1645589910000|2022-02-23 04:18:30|354.37|352.37|354.37|352.37|354.37|352.37|354.37|352.37|0
1645589920000|2022-02-23 04:18:40|354.16|352.16|354.37|352.37|354.37|352.37|354.16|352.16|0
1645589930000|2022-02-23 04:18:50|354.26|352.26|354.16|352.16|354.26|352.26|354.16|352.16|0
1645589940000|2022-02-23 04:19:00|354.37|352.37|354.37|352.37|354.37|352.37|354.37|352.37|0
1645589950000|2022-02-23 04:19:10|354.26|352.26|354.16|352.16|354.26|352.26|354.16|352.16|0
1645589960000|2022-02-23 04:19:20|354.37|352.37|354.37|352.37|354.37|352.37|354.26|352.26|0
1645590000000|2022-02-23 04:20:00|354.58|352.58|354.57|352.57|354.58|352.58|354.57|352.57|0
1645590040000|2022-02-23 04:20:40|354.36|352.36|354.36|352.36|354.36|352.36|354.36|352.36|0
1645590050000|2022-02-23 04:20:50|354.57|352.57|354.57|352.57|354.57|352.57|354.57|352.57|0
1645590060000|2022-02-23 04:21:00|354.36|352.36|354.36|352.36|354.36|352.36|354.36|352.36|0
1645590070000|2022-02-23 04:21:10|354.57|352.57|354.57|352.57|354.57|352.57|354.57|352.57|0
1645590090000|2022-02-23 04:21:30|354.36|352.36|354.36|352.36|354.57|352.57|354.36|352.36|0
1645590100000|2022-02-23 04:21:40|354.46|352.46|354.36|352.36|354.57|352.57|354.36|352.36|0
1645590120000|2022-02-23 04:22:00|354.15|352.15|353.94|351.94|354.15|352.15|353.94|351.94|0
1645590130000|2022-02-23 04:22:10|354.04|352.04|353.94|351.94|354.04|352.04|353.94|351.94|0
1645590140000|2022-02-23 04:22:20|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|0
1645590160000|2022-02-23 04:22:40|353.53|351.53|353.53|351.53|353.53|351.53|353.53|351.53|0
1645590180000|2022-02-23 04:23:00|353.73|351.73|353.52|351.52|353.73|351.73|353.52|351.52|0
1645590190000|2022-02-23 04:23:10|353.73|351.73|353.73|351.73|353.73|351.73|353.73|351.73|0
1645590200000|2022-02-23 04:23:20|353.94|351.94|353.94|351.94|353.94|351.94|353.94|351.94|0
1645590210000|2022-02-23 04:23:30|354.15|352.15|354.15|352.15|354.15|352.15|354.15|352.15|0
1645590220000|2022-02-23 04:23:40|354.36|352.36|354.36|352.36|354.36|352.36|354.36|352.36|0
1645590230000|2022-02-23 04:23:50|354.25|352.25|354.36|352.36|354.36|352.36|354.25|352.25|0
1645590330000|2022-02-23 04:25:30|354.57|352.57|354.36|352.36|354.57|352.57|354.36|352.36|0
1645590340000|2022-02-23 04:25:40|354.57|352.57|354.46|352.46|354.57|352.57|354.46|352.46|0
1645590350000|2022-02-23 04:25:50|354.15|352.15|354.36|352.36|354.36|352.36|353.94|351.94|0
1645590360000|2022-02-23 04:26:00|354.25|352.25|354.15|352.15|354.36|352.36|354.15|352.15|0
1645590370000|2022-02-23 04:26:10|353.94|351.94|353.83|351.83|353.94|351.94|353.73|351.73|0
1645590380000|2022-02-23 04:26:20|353.94|351.94|353.73|351.73|353.94|351.94|353.73|351.73|0
1645590390000|2022-02-23 04:26:30|353.94|351.94|353.73|351.73|353.94|351.94|353.73|351.73|0
1645590400000|2022-02-23 04:26:40|353.83|351.83|353.94|351.94|353.94|351.94|353.83|351.83|0
1645590410000|2022-02-23 04:26:50|353.73|351.73|353.73|351.73|353.94|351.94|353.73|351.73|0
1645590420000|2022-02-23 04:27:00|353.52|351.52|353.62|351.62|353.73|351.73|353.52|351.52|0
1645590430000|2022-02-23 04:27:10|353.52|351.52|353.52|351.52|353.52|351.52|353.52|351.52|0
1645590440000|2022-02-23 04:27:20|353.31|351.31|353.52|351.52|353.52|351.52|353.31|351.31|0
1645590480000|2022-02-23 04:28:00|353.31|351.31|353.52|351.52|353.52|351.52|353.31|351.31|0
1645590490000|2022-02-23 04:28:10|353.73|351.73|353.62|351.62|353.73|351.73|353.52|351.52|0
1645590500000|2022-02-23 04:28:20|353.52|351.52|353.83|351.83|353.83|351.83|353.52|351.52|0
1645590510000|2022-02-23 04:28:30|353.94|351.94|353.52|351.52|353.94|351.94|353.52|351.52|0
1645590520000|2022-02-23 04:28:40|353.31|351.31|353.31|351.31|353.31|351.31|353.31|351.31|0
1645590530000|2022-02-23 04:28:50|352.26|350.26|352.47|350.47|352.47|350.47|352.26|350.26|0
1645590540000|2022-02-23 04:29:00|352.89|350.89|352.68|350.68|352.89|350.89|352.68|350.68|0
1645590550000|2022-02-23 04:29:10|352.78|350.78|352.26|350.26|352.78|350.78|352.26|350.26|0
1645590560000|2022-02-23 04:29:20|352.05|350.05|352.05|350.05|352.15|350.15|352.05|350.05|0
1645590570000|2022-02-23 04:29:30|352.15|350.15|352.47|350.47|352.47|350.47|352.15|350.15|0
1645590580000|2022-02-23 04:29:40|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|0
1645590590000|2022-02-23 04:29:50|352.68|350.68|352.68|350.68|352.68|350.68|352.68|350.68|0
1645590600000|2022-02-23 04:30:00|352.78|350.78|352.89|350.89|352.89|350.89|352.78|350.78|0
1645590610000|2022-02-23 04:30:10|353.1|351.1|353.1|351.1|353.1|351.1|353.1|351.1|0
1645590620000|2022-02-23 04:30:20|353.31|351.31|353.52|351.52|353.52|351.52|353.31|351.31|0
1645590630000|2022-02-23 04:30:30|353.62|351.62|353.72|351.72|353.72|351.72|353.62|351.62|0
1645590640000|2022-02-23 04:30:40|353.93|351.93|353.93|351.93|353.93|351.93|353.93|351.93|0
1645590650000|2022-02-23 04:30:50|353.72|351.72|353.72|351.72|353.72|351.72|353.72|351.72|0
1645590670000|2022-02-23 04:31:10|353.93|351.93|354.14|352.14|354.14|352.14|353.93|351.93|0
1645590680000|2022-02-23 04:31:20|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1645590690000|2022-02-23 04:31:30|354.24|352.24|354.24|352.24|354.35|352.35|354.24|352.24|0
1645590700000|2022-02-23 04:31:40|354.14|352.14|353.72|351.72|354.14|352.14|353.61|351.61|0
1645590710000|2022-02-23 04:31:50|354.03|352.03|354.14|352.14|354.14|352.14|354.03|352.03|0
1645590720000|2022-02-23 04:32:00|353.93|351.93|354.03|352.03|354.03|352.03|353.93|351.93|0
1645590730000|2022-02-23 04:32:10|353.93|351.93|353.93|351.93|353.93|351.93|353.93|351.93|0
1645590750000|2022-02-23 04:32:30|354.03|352.03|354.35|352.35|354.35|352.35|353.93|351.93|0
1645590760000|2022-02-23 04:32:40|353.93|351.93|353.93|351.93|353.93|351.93|353.93|351.93|0
1645590790000|2022-02-23 04:33:10|354.14|352.14|354.14|352.14|354.14|352.14|354.14|352.14|0
1645590800000|2022-02-23 04:33:20|354.24|352.24|354.14|352.14|354.24|352.24|354.14|352.14|0
1645590810000|2022-02-23 04:33:30|354.24|352.24|354.35|352.35|354.35|352.35|354.24|352.24|0
1645590820000|2022-02-23 04:33:40|354.24|352.24|354.24|352.24|354.24|352.24|354.24|352.24|0
1645590830000|2022-02-23 04:33:50|354.35|352.35|354.35|352.35|354.35|352.35|354.35|352.35|0
1645590840000|2022-02-23 04:34:00|354.45|352.45|354.56|352.56|354.56|352.56|354.45|352.45|0
1645590860000|2022-02-23 04:34:20|354.35|352.35|354.14|352.14|354.35|352.35|354.14|352.14|0
1645590870000|2022-02-23 04:34:30|354.24|352.24|354.14|352.14|354.24|352.24|354.14|352.14|0
1645590880000|2022-02-23 04:34:40|354.24|352.24|354.24|352.24|354.24|352.24|354.24|352.24|0
1645590890000|2022-02-23 04:34:50|354.35|352.35|354.56|352.56|354.56|352.56|354.35|352.35|0
1645590900000|2022-02-23 04:35:00|354.45|352.45|354.35|352.35|354.45|352.45|354.35|352.35|0
1645590910000|2022-02-23 04:35:10|354.56|352.56|354.56|352.56|354.56|352.56|354.45|352.45|0
1645590920000|2022-02-23 04:35:20|354.45|352.45|354.35|352.35|354.45|352.45|354.35|352.35|0
1645590930000|2022-02-23 04:35:30|354.55|352.55|354.35|352.35|354.55|352.55|354.35|352.35|0
1645590940000|2022-02-23 04:35:40|354.45|352.45|354.14|352.14|354.45|352.45|354.14|352.14|0
1645590950000|2022-02-23 04:35:50|354.24|352.24|354.14|352.14|354.24|352.24|354.14|352.14|0
1645590960000|2022-02-23 04:36:00|354.24|352.24|354.14|352.14|354.35|352.35|354.14|352.14|0
1645590970000|2022-02-23 04:36:10|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|0
1645590980000|2022-02-23 04:36:20|353.93|351.93|354.14|352.14|354.14|352.14|353.93|351.93|0
1645590990000|2022-02-23 04:36:30|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|0
1645591020000|2022-02-23 04:37:00|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1645591040000|2022-02-23 04:37:20|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|0
1645591060000|2022-02-23 04:37:40|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1645591070000|2022-02-23 04:37:50|354.44|352.44|354.34|352.34|354.55|352.55|354.34|352.34|0
1645591080000|2022-02-23 04:38:00|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1645591090000|2022-02-23 04:38:10|354.13|352.13|353.71|351.71|354.13|352.13|353.71|351.71|0
1645591120000|2022-02-23 04:38:40|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|0
1645591160000|2022-02-23 04:39:20|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|0
1645591180000|2022-02-23 04:39:40|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1645591200000|2022-02-23 04:40:00|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|0
1645591220000|2022-02-23 04:40:20|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1645591230000|2022-02-23 04:40:30|354.23|352.23|354.34|352.34|354.34|352.34|354.23|352.23|0
1645591250000|2022-02-23 04:40:50|354.23|352.23|354.23|352.23|354.23|352.23|354.23|352.23|0
1645591260000|2022-02-23 04:41:00|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|0
1645591270000|2022-02-23 04:41:10|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1645591280000|2022-02-23 04:41:20|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|0
1645591310000|2022-02-23 04:41:50|354.23|352.23|353.92|351.92|354.23|352.23|353.92|351.92|0
1645591340000|2022-02-23 04:42:20|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|0
1645591350000|2022-02-23 04:42:30|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|0
1645591360000|2022-02-23 04:42:40|354.02|352.02|353.92|351.92|354.13|352.13|353.92|351.92|0
1645591370000|2022-02-23 04:42:50|354.02|352.02|354.02|352.02|354.02|352.02|354.02|352.02|0
1645591380000|2022-02-23 04:43:00|353.92|351.92|353.92|351.92|353.92|351.92|353.92|351.92|0
1645591390000|2022-02-23 04:43:10|354.13|352.13|354.13|352.13|354.13|352.13|354.13|352.13|0
1645591420000|2022-02-23 04:43:40|354.34|352.34|354.33|352.33|354.34|352.34|354.13|352.13|0
1645591430000|2022-02-23 04:43:50|354.13|352.13|354.33|352.33|354.33|352.33|354.13|352.13|0
1645591440000|2022-02-23 04:44:00|354.13|352.13|354.33|352.33|354.33|352.33|354.13|352.13|0
1645591470000|2022-02-23 04:44:30|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|0
1645591480000|2022-02-23 04:44:40|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|0
1645591490000|2022-02-23 04:44:50|354.43|352.43|354.33|352.33|354.54|352.54|354.33|352.33|0
1645591500000|2022-02-23 04:45:00|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|0
1645591580000|2022-02-23 04:46:20|354.33|352.33|354.33|352.33|354.33|352.33|354.33|352.33|0
1645591590000|2022-02-23 04:46:30|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|0
1645591610000|2022-02-23 04:46:50|354.43|352.43|354.54|352.54|354.54|352.54|354.43|352.43|0
1645591620000|2022-02-23 04:47:00|355.8|353.8|356.01|354.01|356.01|354.01|355.8|353.8|0
1645591630000|2022-02-23 04:47:10|356.22|354.22|356.22|354.22|356.43|354.43|356.22|354.22|0
1645591640000|2022-02-23 04:47:20|356.01|354.01|355.59|353.59|356.01|354.01|355.59|353.59|0
1645591650000|2022-02-23 04:47:30|355.8|353.8|356.01|354.01|356.01|354.01|355.8|353.8|0
1645591660000|2022-02-23 04:47:40|356.22|354.22|356.11|354.11|356.22|354.22|356.11|354.11|0
1645591670000|2022-02-23 04:47:50|356.01|354.01|355.8|353.8|356.01|354.01|355.8|353.8|0
1645591680000|2022-02-23 04:48:00|356.01|354.01|356.42|354.42|356.42|354.42|356.01|354.01|0
1645591690000|2022-02-23 04:48:10|356.21|354.21|356|354|356.32|354.32|356|354|0
1645591700000|2022-02-23 04:48:20|355.8|353.8|355.8|353.8|355.8|353.8|355.8|353.8|0
1645591710000|2022-02-23 04:48:30|355.79|353.79|355.79|353.79|355.79|353.79|355.79|353.79|0
1645591720000|2022-02-23 04:48:40|355.59|353.59|355.59|353.59|355.59|353.59|355.59|353.59|0
1645591730000|2022-02-23 04:48:50|355.58|353.58|355.38|353.38|355.58|353.58|355.38|353.38|0
1645591740000|2022-02-23 04:49:00|355.58|353.58|355.58|353.58|355.58|353.58|355.58|353.58|0
1645591750000|2022-02-23 04:49:10|355.79|353.79|356.42|354.42|356.42|354.42|355.79|353.79|0
1645591760000|2022-02-23 04:49:20|356.21|354.21|356.21|354.21|356.21|354.21|356|354|0
1645591770000|2022-02-23 04:49:30|356|354|356.1|354.1|356.1|354.1|356|354|0
1645591780000|2022-02-23 04:49:40|356.21|354.21|356.21|354.21|356.21|354.21|356.21|354.21|0
1645591790000|2022-02-23 04:49:50|356.42|354.42|356.42|354.42|356.42|354.42|356.42|354.42|0
1645591800000|2022-02-23 04:50:00|356.31|354.31|356.84|354.84|356.84|354.84|356.31|354.31|0
1645591810000|2022-02-23 04:50:10|357.05|355.05|356.63|354.63|357.05|355.05|356.63|354.63|0
1645591840000|2022-02-23 04:50:40|356.42|354.42|356.21|354.21|356.52|354.52|356.21|354.21|0
1645591850000|2022-02-23 04:50:50|356.42|354.42|356.42|354.42|356.42|354.42|356.42|354.42|0
1645591860000|2022-02-23 04:51:00|356.21|354.21|356.21|354.21|356.21|354.21|356.21|354.21|0
1645591870000|2022-02-23 04:51:10|356.42|354.42|356.42|354.42|356.42|354.42|356.31|354.31|0
1645591890000|2022-02-23 04:51:30|357.05|355.05|357.05|355.05|357.05|355.05|357.05|355.05|0
1645591900000|2022-02-23 04:51:40|356.84|354.84|356.63|354.63|356.84|354.84|356.63|354.63|0
1645591910000|2022-02-23 04:51:50|356.52|354.52|356.42|354.42|356.52|354.52|356.42|354.42|0
1645591920000|2022-02-23 04:52:00|356.21|354.21|356.21|354.21|356.21|354.21|356.21|354.21|0
1645591930000|2022-02-23 04:52:10|356.63|354.63|356.63|354.63|356.63|354.63|356.63|354.63|0
1645591940000|2022-02-23 04:52:20|356.52|354.52|356.52|354.52|356.52|354.52|356.42|354.42|0
1645591950000|2022-02-23 04:52:30|356.42|354.42|356.63|354.63|356.63|354.63|356.42|354.42|0
1645591970000|2022-02-23 04:52:50|356.84|354.84|356.84|354.84|356.84|354.84|356.84|354.84|0
1645591990000|2022-02-23 04:53:10|356.63|354.63|356.63|354.63|356.63|354.63|356.63|354.63|0
1645592000000|2022-02-23 04:53:20|356.84|354.84|356.63|354.63|356.84|354.84|356.42|354.42|0
1645592020000|2022-02-23 04:53:40|356.73|354.73|356.84|354.84|356.84|354.84|356.63|354.63|0
1645592030000|2022-02-23 04:53:50|356.73|354.73|356.84|354.84|356.84|354.84|356.73|354.73|0
1645592040000|2022-02-23 04:54:00|357.05|355.05|356.84|354.84|357.05|355.05|356.84|354.84|0
1645592050000|2022-02-23 04:54:10|357.05|355.05|356.94|354.94|357.05|355.05|356.94|354.94|0
1645592060000|2022-02-23 04:54:20|356.84|354.84|357.05|355.05|357.05|355.05|356.84|354.84|0
1645592070000|2022-02-23 04:54:30|356.94|354.94|356.94|354.94|356.94|354.94|356.94|354.94|0
1645592080000|2022-02-23 04:54:40|356.84|354.84|356.63|354.63|356.84|354.84|356.63|354.63|0
1645592090000|2022-02-23 04:54:50|356.84|354.84|356.84|354.84|356.84|354.84|356.84|354.84|0
1645592110000|2022-02-23 04:55:10|357.04|355.04|356.83|354.83|357.04|355.04|356.83|354.83|0
1645592120000|2022-02-23 04:55:20|356.73|354.73|356.83|354.83|356.83|354.83|356.73|354.73|0
1645592130000|2022-02-23 04:55:30|356.94|354.94|356.83|354.83|356.94|354.94|356.83|354.83|0
1645592150000|2022-02-23 04:55:50|357.04|355.04|357.04|355.04|357.04|355.04|357.04|355.04|0
1645592160000|2022-02-23 04:56:00|356.83|354.83|356.83|354.83|356.83|354.83|356.83|354.83|0
1645592170000|2022-02-23 04:56:10|356.93|354.93|357.04|355.04|357.04|355.04|356.93|354.93|0
1645592250000|2022-02-23 04:57:30|356.83|354.83|356.83|354.83|356.83|354.83|356.83|354.83|0
1645592270000|2022-02-23 04:57:50|356.72|354.72|357.04|355.04|357.04|355.04|356.72|354.72|0
1645592280000|2022-02-23 04:58:00|356.93|354.93|356.83|354.83|356.93|354.93|356.83|354.83|0
1645592290000|2022-02-23 04:58:10|356.62|354.62|356.83|354.83|356.83|354.83|356.62|354.62|0
1645592310000|2022-02-23 04:58:30|357.04|355.04|357.04|355.04|357.04|355.04|357.04|355.04|0
1645592360000|2022-02-23 04:59:20|356.83|354.83|356.83|354.83|356.83|354.83|356.83|354.83|0
1645592370000|2022-02-23 04:59:30|357.04|355.04|357.04|355.04|357.04|355.04|357.04|355.04|0
1645592380000|2022-02-23 04:59:40|356.93|354.93|357.04|355.04|357.04|355.04|356.93|354.93|0
1645592390000|2022-02-23 04:59:50|356.83|354.83|356.83|354.83|356.83|354.83|356.83|354.83|0
1645592400000|2022-02-23 05:00:00|356.62|354.62|357.04|355.04|357.04|355.04|356.62|354.62|0
1645592410000|2022-02-23 05:00:10|356.83|354.83|356.83|354.83|356.83|354.83|356.83|354.83|0
1645592420000|2022-02-23 05:00:20|356.93|354.93|357.04|355.04|357.04|355.04|356.93|354.93|0
1645592450000|2022-02-23 05:00:50|356.93|354.93|357.04|355.04|357.04|355.04|356.93|354.93|0
1645592480000|2022-02-23 05:01:20|356.83|354.83|356.83|354.83|356.83|354.83|356.83|354.83|0
1645592490000|2022-02-23 05:01:30|356.93|354.93|356.93|354.93|356.93|354.93|356.83|354.83|0
1645592500000|2022-02-23 05:01:40|356.83|354.83|356.83|354.83|356.83|354.83|356.62|354.62|0
1645592510000|2022-02-23 05:01:50|356.62|354.62|356.62|354.62|356.62|354.62|356.62|354.62|0
1645592520000|2022-02-23 05:02:00|356.41|354.41|356.62|354.62|356.62|354.62|356.41|354.41|0
1645592540000|2022-02-23 05:02:20|356.72|354.72|356.83|354.83|356.83|354.83|356.72|354.72|0
1645592550000|2022-02-23 05:02:30|357.04|355.04|357.04|355.04|357.04|355.04|356.83|354.83|0
1645592560000|2022-02-23 05:02:40|356.83|354.83|356.83|354.83|356.83|354.83|356.83|354.83|0
1645592580000|2022-02-23 05:03:00|357.03|355.03|356.82|354.82|357.03|355.03|356.82|354.82|0
1645592590000|2022-02-23 05:03:10|356.61|354.61|356.61|354.61|356.61|354.61|356.61|354.61|0
1645592600000|2022-02-23 05:03:20|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|0
1645592650000|2022-02-23 05:04:10|356.92|354.92|357.03|355.03|357.03|355.03|356.82|354.82|0
1645592660000|2022-02-23 05:04:20|356.82|354.82|356.92|354.92|356.92|354.92|356.82|354.82|0
1645592670000|2022-02-23 05:04:30|356.82|354.82|356.61|354.61|357.03|355.03|356.61|354.61|0
1645592680000|2022-02-23 05:04:40|356.82|354.82|356.92|354.92|356.92|354.92|356.82|354.82|0
1645592690000|2022-02-23 05:04:50|357.03|355.03|356.82|354.82|357.03|355.03|356.82|354.82|0
1645592700000|2022-02-23 05:05:00|356.61|354.61|356.82|354.82|356.82|354.82|356.61|354.61|0
1645592710000|2022-02-23 05:05:10|356.61|354.61|356.61|354.61|356.61|354.61|356.61|354.61|0
1645592720000|2022-02-23 05:05:20|356.82|354.82|357.03|355.03|357.03|355.03|356.82|354.82|0
1645592730000|2022-02-23 05:05:30|356.82|354.82|357.03|355.03|357.03|355.03|356.82|354.82|0
1645592790000|2022-02-23 05:06:30|356.82|354.82|356.92|354.92|357.03|355.03|356.82|354.82|0
1645592800000|2022-02-23 05:06:40|357.03|355.03|357.03|355.03|357.03|355.03|357.03|355.03|0
1645592860000|2022-02-23 05:07:40|356.82|354.82|357.03|355.03|357.03|355.03|356.82|354.82|0
1645592880000|2022-02-23 05:08:00|356.82|354.82|357.03|355.03|357.03|355.03|356.82|354.82|0
1645592910000|2022-02-23 05:08:30|356.82|354.82|356.82|354.82|356.82|354.82|356.82|354.82|0
1645592920000|2022-02-23 05:08:40|356.92|354.92|357.03|355.03|357.03|355.03|356.92|354.92|0
1645592940000|2022-02-23 05:09:00|356.82|354.82|356.82|354.82|357.03|355.03|356.82|354.82|0
1645592950000|2022-02-23 05:09:10|357.03|355.03|357.03|355.03|357.03|355.03|356.82|354.82|0
1645592980000|2022-02-23 05:09:40|356.82|354.82|356.92|354.92|356.92|354.92|356.82|354.82|0
1645592990000|2022-02-23 05:09:50|356.82|354.82|357.03|355.03|357.03|355.03|356.82|354.82|0
1645593020000|2022-02-23 05:10:20|356.61|354.61|356.82|354.82|356.82|354.82|356.61|354.61|0
1645593030000|2022-02-23 05:10:30|356.61|354.61|356.61|354.61|356.82|354.82|356.61|354.61|0
1645593050000|2022-02-23 05:10:50|356.6|354.6|356.6|354.6|356.6|354.6|356.6|354.6|0
1645593060000|2022-02-23 05:11:00|356.4|354.4|356.39|354.39|356.4|354.4|356.39|354.39|0
1645593070000|2022-02-23 05:11:10|356.5|354.5|356.5|354.5|356.5|354.5|356.5|354.5|0
1645593080000|2022-02-23 05:11:20|356.6|354.6|356.6|354.6|356.6|354.6|356.6|354.6|0
1645593090000|2022-02-23 05:11:30|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|0
1645593100000|2022-02-23 05:11:40|356.6|354.6|356.6|354.6|356.6|354.6|356.6|354.6|0
1645593110000|2022-02-23 05:11:50|356.7|354.7|356.6|354.6|356.81|354.81|356.6|354.6|0
1645593130000|2022-02-23 05:12:10|356.49|354.49|356.6|354.6|356.6|354.6|356.49|354.49|0
1645593140000|2022-02-23 05:12:20|356.81|354.81|356.81|354.81|356.81|354.81|356.81|354.81|0
1645593160000|2022-02-23 05:12:40|356.7|354.7|356.81|354.81|356.81|354.81|356.7|354.7|0
1645593170000|2022-02-23 05:12:50|356.6|354.6|356.6|354.6|356.6|354.6|356.39|354.39|0
1645593210000|2022-02-23 05:13:30|356.49|354.49|356.49|354.49|356.49|354.49|356.49|354.49|0
1645593220000|2022-02-23 05:13:40|356.6|354.6|356.6|354.6|356.6|354.6|356.6|354.6|0
1645593230000|2022-02-23 05:13:50|356.39|354.39|356.18|354.18|356.39|354.39|356.18|354.18|0
1645593240000|2022-02-23 05:14:00|356.6|354.6|356.6|354.6|356.6|354.6|356.49|354.49|0
1645593260000|2022-02-23 05:14:20|356.49|354.49|356.6|354.6|356.6|354.6|356.49|354.49|0
1645593270000|2022-02-23 05:14:30|356.7|354.7|356.81|354.81|356.81|354.81|356.7|354.7|0
1645593280000|2022-02-23 05:14:40|356.6|354.6|356.39|354.39|356.6|354.6|356.39|354.39|0
1645593300000|2022-02-23 05:15:00|356.18|354.18|356.07|354.07|356.18|354.18|356.07|354.07|0
1645593310000|2022-02-23 05:15:10|355.97|353.97|356.18|354.18|356.18|354.18|355.97|353.97|0
1645593330000|2022-02-23 05:15:30|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1645593340000|2022-02-23 05:15:40|356.18|354.18|356.18|354.18|356.18|354.18|356.18|354.18|0
1645593360000|2022-02-23 05:16:00|356.28|354.28|356.49|354.49|356.49|354.49|356.28|354.28|0
1645593370000|2022-02-23 05:16:10|356.6|354.6|356.6|354.6|356.6|354.6|356.6|354.6|0
1645593380000|2022-02-23 05:16:20|356.39|354.39|356.39|354.39|356.39|354.39|356.39|354.39|0
1645593400000|2022-02-23 05:16:40|356.18|354.18|356.18|354.18|356.28|354.28|356.18|354.18|0
1645593410000|2022-02-23 05:16:50|356.28|354.28|356.18|354.18|356.28|354.28|356.18|354.18|0
1645593440000|2022-02-23 05:17:20|356.28|354.28|356.28|354.28|356.39|354.39|356.28|354.28|0
1645593450000|2022-02-23 05:17:30|356.39|354.39|356.18|354.18|356.39|354.39|356.18|354.18|0
1645593470000|2022-02-23 05:17:50|356.28|354.28|356.18|354.18|356.28|354.28|356.18|354.18|0
1645593480000|2022-02-23 05:18:00|356.39|354.39|356.28|354.28|356.39|354.39|356.28|354.28|0
1645593490000|2022-02-23 05:18:10|356.18|354.18|356.18|354.18|356.28|354.28|356.18|354.18|0
1645593500000|2022-02-23 05:18:20|356.28|354.28|356.28|354.28|356.28|354.28|356.28|354.28|0
1645593510000|2022-02-23 05:18:30|356.18|354.18|356.28|354.28|356.28|354.28|356.18|354.18|0
1645593520000|2022-02-23 05:18:40|356.18|354.18|356.07|354.07|356.18|354.18|356.07|354.07|0
1645593530000|2022-02-23 05:18:50|355.97|353.97|355.97|353.97|355.97|353.97|355.97|353.97|0
1645593550000|2022-02-23 05:19:10|356.17|354.17|356.17|354.17|356.17|354.17|356.17|354.17|0
1645593580000|2022-02-23 05:19:40|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|0
1645593600000|2022-02-23 05:20:00|356.17|354.17|356.17|354.17|356.17|354.17|356.17|354.17|0
1645593610000|2022-02-23 05:20:10|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|0
1645593630000|2022-02-23 05:20:30|356.17|354.17|356.17|354.17|356.17|354.17|356.17|354.17|0
1645593660000|2022-02-23 05:21:00|356.38|354.38|356.38|354.38|356.38|354.38|356.38|354.38|0
1645593670000|2022-02-23 05:21:10|356.27|354.27|356.17|354.17|356.27|354.27|356.17|354.17|0
1645593690000|2022-02-23 05:21:30|355.96|353.96|356.17|354.17|356.17|354.17|355.96|353.96|0
1645593700000|2022-02-23 05:21:40|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|0
1645593730000|2022-02-23 05:22:10|355.75|353.75|355.85|353.85|355.85|353.85|355.75|353.75|0
1645593740000|2022-02-23 05:22:20|355.96|353.96|355.85|353.85|355.96|353.96|355.75|353.75|0
1645593750000|2022-02-23 05:22:30|355.75|353.75|355.96|353.96|355.96|353.96|355.75|353.75|0
1645593760000|2022-02-23 05:22:40|355.85|353.85|355.85|353.85|355.85|353.85|355.85|353.85|0
1645593770000|2022-02-23 05:22:50|355.96|353.96|355.75|353.75|355.96|353.96|355.75|353.75|0
1645593780000|2022-02-23 05:23:00|355.96|353.96|355.96|353.96|355.96|353.96|355.96|353.96|0
1645593800000|2022-02-23 05:23:20|355.75|353.75|355.75|353.75|355.75|353.75|355.75|353.75|0
1645593850000|2022-02-23 05:24:10|355.54|353.54|355.54|353.54|355.54|353.54|355.54|353.54|0
1645593860000|2022-02-23 05:24:20|355.64|353.64|355.64|353.64|355.64|353.64|355.64|353.64|0
1645593870000|2022-02-23 05:24:30|355.54|353.54|355.54|353.54|355.54|353.54|355.54|353.54|0
1645593890000|2022-02-23 05:24:50|355.75|353.75|355.75|353.75|355.75|353.75|355.75|353.75|0
1645593900000|2022-02-23 05:25:00|355.85|353.85|355.96|353.96|355.96|353.96|355.85|353.85|0
1645593930000|2022-02-23 05:25:30|355.85|353.85|355.96|353.96|355.96|353.96|355.85|353.85|0
1645593950000|2022-02-23 05:25:50|355.75|353.75|355.75|353.75|355.75|353.75|355.75|353.75|0
1645593970000|2022-02-23 05:26:10|355.85|353.85|355.96|353.96|355.96|353.96|355.85|353.85|0
1645593980000|2022-02-23 05:26:20|355.75|353.75|355.75|353.75|355.75|353.75|355.75|353.75|0
1645593990000|2022-02-23 05:26:30|355.54|353.54|355.54|353.54|355.54|353.54|355.54|353.54|0
1645594000000|2022-02-23 05:26:40|355.33|353.33|355.12|353.12|355.33|353.33|355.12|353.12|0
1645594010000|2022-02-23 05:26:50|355.33|353.33|355.33|353.33|355.33|353.33|355.33|353.33|0
1645594020000|2022-02-23 05:27:00|355.12|353.12|355.33|353.33|355.33|353.33|355.12|353.12|0
1645594040000|2022-02-23 05:27:20|355.12|353.12|355.12|353.12|355.12|353.12|355.12|353.12|0
1645594050000|2022-02-23 05:27:30|355.22|353.22|355.33|353.33|355.33|353.33|355.12|353.12|0
1645594080000|2022-02-23 05:28:00|355.43|353.43|355.53|353.53|355.53|353.53|355.43|353.43|0
1645594090000|2022-02-23 05:28:10|355.74|353.74|355.95|353.95|355.95|353.95|355.74|353.74|0
1645594100000|2022-02-23 05:28:20|356.05|354.05|356.16|354.16|356.16|354.16|355.95|353.95|0
1645594110000|2022-02-23 05:28:30|356.26|354.26|356.47|354.47|356.47|354.47|356.26|354.26|0
1645594120000|2022-02-23 05:28:40|356.58|354.58|356.58|354.58|356.58|354.58|356.58|354.58|0
1645594140000|2022-02-23 05:29:00|356.79|354.79|356.89|354.89|356.89|354.89|356.79|354.79|0
1645594150000|2022-02-23 05:29:10|357|355|357|355|357|355|357|355|0
1645594160000|2022-02-23 05:29:20|356.79|354.79|356.79|354.79|356.79|354.79|356.58|354.58|0
1645594170000|2022-02-23 05:29:30|356.68|354.68|356.58|354.58|356.79|354.79|356.58|354.58|0
1645594180000|2022-02-23 05:29:40|356.47|354.47|356.47|354.47|356.47|354.47|356.47|354.47|0
1645594190000|2022-02-23 05:29:50|356.37|354.37|356.58|354.58|356.58|354.58|356.37|354.37|0
1645594200000|2022-02-23 05:30:00|356.47|354.47|356.58|354.58|356.58|354.58|356.47|354.47|0
1645594210000|2022-02-23 05:30:10|356.68|354.68|356.47|354.47|356.79|354.79|356.47|354.47|0
1645594220000|2022-02-23 05:30:20|356.58|354.58|356.58|354.58|356.58|354.58|356.37|354.37|0
1645594230000|2022-02-23 05:30:30|356.47|354.47|356.68|354.68|356.79|354.79|356.47|354.47|0
1645594240000|2022-02-23 05:30:40|356.79|354.79|356.58|354.58|356.79|354.79|356.58|354.58|0
1645594250000|2022-02-23 05:30:50|356.79|354.79|356.79|354.79|356.79|354.79|356.79|354.79|0
1645594260000|2022-02-23 05:31:00|356.68|354.68|356.68|354.68|356.79|354.79|356.58|354.58|0
1645594270000|2022-02-23 05:31:10|356.58|354.58|357|355|357|355|356.58|354.58|0
1645594280000|2022-02-23 05:31:20|358.68|356.68|358.68|356.68|358.68|356.68|358.68|356.68|0
1645594290000|2022-02-23 05:31:30|359.2|357.2|359.31|357.31|359.31|357.31|359.1|357.1|0
1645594300000|2022-02-23 05:31:40|359.1|357.1|358.78|356.78|359.1|357.1|358.26|356.26|0
1645594310000|2022-02-23 05:31:50|358.26|356.26|357.84|355.84|358.26|356.26|357.84|355.84|0
1645594320000|2022-02-23 05:32:00|357.63|355.63|357.21|355.21|357.63|355.63|357.21|355.21|0
1645594330000|2022-02-23 05:32:10|357.42|355.42|358.05|356.05|358.05|356.05|357.42|355.42|0
1645594340000|2022-02-23 05:32:20|357.84|355.84|357.84|355.84|357.84|355.84|357.84|355.84|0
1645594350000|2022-02-23 05:32:30|358.05|356.05|357.63|355.63|358.05|356.05|357.63|355.63|0
1645594360000|2022-02-23 05:32:40|357.42|355.42|357.42|355.42|357.42|355.42|357.42|355.42|0
1645594370000|2022-02-23 05:32:50|357.63|355.63|357.63|355.63|357.63|355.63|357.63|355.63|0
1645594380000|2022-02-23 05:33:00|357.21|355.21|357.42|355.42|357.52|355.52|357.21|355.21|0
1645594390000|2022-02-23 05:33:10|357.21|355.21|357.21|355.21|357.31|355.31|357.21|355.21|0
1645594400000|2022-02-23 05:33:20|357.31|355.31|357.42|355.42|357.42|355.42|357.31|355.31|0
1645594410000|2022-02-23 05:33:30|357.21|355.21|357.21|355.21|357.21|355.21|357.21|355.21|0
1645594420000|2022-02-23 05:33:40|357.42|355.42|357.42|355.42|357.42|355.42|357.42|355.42|0
1645594430000|2022-02-23 05:33:50|357.21|355.21|356.37|354.37|357.21|355.21|356.37|354.37|0
1645594440000|2022-02-23 05:34:00|356.16|354.16|355.63|353.63|356.16|354.16|355.63|353.63|0
1645594450000|2022-02-23 05:34:10|355.74|353.74|355.95|353.95|355.95|353.95|355.74|353.74|0
1645594460000|2022-02-23 05:34:20|356.16|354.16|355.84|353.84|356.16|354.16|355.84|353.84|0
1645594470000|2022-02-23 05:34:30|355.95|353.95|355.53|353.53|355.95|353.95|355.53|353.53|0
1645594480000|2022-02-23 05:34:40|355.32|353.32|355|353|355.32|353.32|354.69|352.69|0
1645594490000|2022-02-23 05:34:50|355.11|353.11|355.11|353.11|355.11|353.11|355.11|353.11|0
1645594500000|2022-02-23 05:35:00|354.9|352.9|354.9|352.9|355.11|353.11|354.9|352.9|0
1645594510000|2022-02-23 05:35:10|355.32|353.32|355.11|353.11|355.32|353.32|355.11|353.11|0
1645594520000|2022-02-23 05:35:20|355|353|355.21|353.21|355.32|353.32|355|353|0
1645594530000|2022-02-23 05:35:30|355.11|353.11|355.11|353.11|355.11|353.11|355.11|353.11|0
1645594540000|2022-02-23 05:35:40|355|353|354.48|352.48|355|353|354.48|352.48|0
1645594550000|2022-02-23 05:35:50|354.27|352.27|354.16|352.16|354.27|352.27|354.06|352.06|0
1645594560000|2022-02-23 05:36:00|354.06|352.06|353.95|351.95|354.06|352.06|353.85|351.85|0
1645594570000|2022-02-23 05:36:10|354.16|352.16|354.27|352.27|354.48|352.48|354.16|352.16|0
1645594590000|2022-02-23 05:36:30|354.06|352.06|354.37|352.37|354.37|352.37|354.06|352.06|0
1645594600000|2022-02-23 05:36:40|354.27|352.27|354.48|352.48|354.48|352.48|354.27|352.27|0
1645594610000|2022-02-23 05:36:50|354.27|352.27|354.06|352.06|354.27|352.27|354.06|352.06|0
1645594630000|2022-02-23 05:37:10|354.16|352.16|354.27|352.27|354.27|352.27|354.16|352.16|0
1645594640000|2022-02-23 05:37:20|354.16|352.16|354.16|352.16|354.27|352.27|354.16|352.16|0
1645594650000|2022-02-23 05:37:30|354.27|352.27|354.27|352.27|354.27|352.27|354.06|352.06|0
1645594660000|2022-02-23 05:37:40|354.16|352.16|353.85|351.85|354.16|352.16|353.85|351.85|0
1645594670000|2022-02-23 05:37:50|353.95|351.95|353.85|351.85|353.95|351.95|353.85|351.85|0
1645594680000|2022-02-23 05:38:00|353.95|351.95|354.06|352.06|354.06|352.06|353.95|351.95|0
1645594690000|2022-02-23 05:38:10|354.26|352.26|354.16|352.16|354.26|352.26|354.16|352.16|0
1645594700000|2022-02-23 05:38:20|354.06|352.06|354.26|352.26|354.26|352.26|354.05|352.05|0
1645594710000|2022-02-23 05:38:30|353.95|351.95|353.95|351.95|354.05|352.05|353.95|351.95|0
1645594720000|2022-02-23 05:38:40|353.85|351.85|353.85|351.85|353.85|351.85|353.85|351.85|0
1645594730000|2022-02-23 05:38:50|354.05|352.05|354.05|352.05|354.05|352.05|354.05|352.05|0
1645594740000|2022-02-23 05:39:00|354.26|352.26|354.26|352.26|354.26|352.26|354.26|352.26|0
1645594750000|2022-02-23 05:39:10|354.36|352.36|354.47|352.47|354.47|352.47|354.36|352.36|0
1645594760000|2022-02-23 05:39:20|354.36|352.36|354.26|352.26|354.36|352.36|354.26|352.26|0
1645594780000|2022-02-23 05:39:40|354.05|352.05|354.47|352.47|354.47|352.47|354.05|352.05|0
1645594790000|2022-02-23 05:39:50|354.36|352.36|353.63|351.63|354.36|352.36|353.63|351.63|0
1645594810000|2022-02-23 05:40:10|353.73|351.73|353.84|351.84|353.84|351.84|353.73|351.73|0
1645594820000|2022-02-23 05:40:20|354.05|352.05|354.47|352.47|354.47|352.47|354.05|352.05|0
1645594830000|2022-02-23 05:40:30|354.68|352.68|354.15|352.15|354.68|352.68|354.15|352.15|0
1645594840000|2022-02-23 05:40:40|354.05|352.05|353.84|351.84|354.05|352.05|353.84|351.84|0
1645594850000|2022-02-23 05:40:50|353.73|351.73|354.05|352.05|354.05|352.05|353.73|351.73|0
1645594860000|2022-02-23 05:41:00|353.94|351.94|354.26|352.26|354.26|352.26|353.94|351.94|0
1645594870000|2022-02-23 05:41:10|354.05|352.05|354.05|352.05|354.05|352.05|354.05|352.05|0
1645594880000|2022-02-23 05:41:20|353.94|351.94|353.94|351.94|353.94|351.94|353.94|351.94|0
1645594890000|2022-02-23 05:41:30|353.84|351.84|353.94|351.94|354.05|352.05|353.84|351.84|0
1645594900000|2022-02-23 05:41:40|353.84|351.84|353.73|351.73|353.84|351.84|353.73|351.73|0
1645594910000|2022-02-23 05:41:50|353.84|351.84|353.63|351.63|353.84|351.84|353.63|351.63|0
1645594920000|2022-02-23 05:42:00|353.52|351.52|353.63|351.63|353.63|351.63|353.52|351.52|0
1645594930000|2022-02-23 05:42:10|353.84|351.84|353.84|351.84|353.84|351.84|353.73|351.73|0
1645594940000|2022-02-23 05:42:20|353.63|351.63|353.63|351.63|353.63|351.63|353.63|351.63|0
1645594950000|2022-02-23 05:42:30|353.73|351.73|353.63|351.63|353.73|351.73|353.63|351.63|0
1645594960000|2022-02-23 05:42:40|353.52|351.52|353.84|351.84|353.84|351.84|353.52|351.52|0
1645594970000|2022-02-23 05:42:50|353.63|351.63|353.63|351.63|353.63|351.63|353.63|351.63|0
1645594980000|2022-02-23 05:43:00|353.52|351.52|353.42|351.42|353.52|351.52|353.42|351.42|0
1645594990000|2022-02-23 05:43:10|353.63|351.63|353.52|351.52|353.63|351.63|353.52|351.52|0
1645595000000|2022-02-23 05:43:20|353.63|351.63|353.73|351.73|353.73|351.73|353.63|351.63|0
1645595010000|2022-02-23 05:43:30|353.63|351.63|353.63|351.63|353.63|351.63|353.63|351.63|0
1645595020000|2022-02-23 05:43:40|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1645595030000|2022-02-23 05:43:50|354.05|352.05|354.05|352.05|354.05|352.05|354.05|352.05|0
1645595040000|2022-02-23 05:44:00|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1645595050000|2022-02-23 05:44:10|354.05|352.05|354.05|352.05|354.05|352.05|354.05|352.05|0
1645595060000|2022-02-23 05:44:20|353.94|351.94|353.94|351.94|353.94|351.94|353.94|351.94|0
1645595070000|2022-02-23 05:44:30|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1645595090000|2022-02-23 05:44:50|353.73|351.73|353.63|351.63|353.73|351.73|353.63|351.63|0
1645595100000|2022-02-23 05:45:00|353.84|351.84|353.84|351.84|353.84|351.84|353.84|351.84|0
1645595110000|2022-02-23 05:45:10|353.73|351.73|353.84|351.84|353.84|351.84|353.63|351.63|0
1645595120000|2022-02-23 05:45:20|353.63|351.63|353.63|351.63|353.63|351.63|353.63|351.63|0
1645595130000|2022-02-23 05:45:30|353.42|351.42|353|351|353.42|351.42|353|351|0
1645595140000|2022-02-23 05:45:40|353.21|351.21|353.42|351.42|353.42|351.42|353.21|351.21|0
1645595150000|2022-02-23 05:45:50|353.21|351.21|353.21|351.21|353.21|351.21|353.21|351.21|0
1645595160000|2022-02-23 05:46:00|353.42|351.42|353.63|351.63|353.63|351.63|353.42|351.42|0
1645595180000|2022-02-23 05:46:20|353.84|351.84|353.63|351.63|353.84|351.84|353.63|351.63|0
1645595190000|2022-02-23 05:46:30|353.84|351.84|353.83|351.83|353.84|351.84|353.83|351.83|0
1645595210000|2022-02-23 05:46:50|354.04|352.04|353.83|351.83|354.04|352.04|353.83|351.83|0
1645595220000|2022-02-23 05:47:00|354.04|352.04|354.04|352.04|354.04|352.04|353.83|351.83|0
1645595230000|2022-02-23 05:47:10|354.25|352.25|354.04|352.04|354.25|352.25|354.04|352.04|0
1645595240000|2022-02-23 05:47:20|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|0
1645595250000|2022-02-23 05:47:30|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|0
1645595260000|2022-02-23 05:47:40|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|0
1645595270000|2022-02-23 05:47:50|354.46|352.46|354.46|352.46|354.46|352.46|354.46|352.46|0
1645595280000|2022-02-23 05:48:00|354.25|352.25|354.46|352.46|354.46|352.46|354.25|352.25|0
1645595290000|2022-02-23 05:48:10|354.25|352.25|354.04|352.04|354.25|352.25|354.04|352.04|0
1645595310000|2022-02-23 05:48:30|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|0
1645595320000|2022-02-23 05:48:40|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|0
1645595330000|2022-02-23 05:48:50|353.83|351.83|353.83|351.83|353.83|351.83|353.83|351.83|0
1645595340000|2022-02-23 05:49:00|353.72|351.72|353.72|351.72|353.72|351.72|353.72|351.72|0
1645595350000|2022-02-23 05:49:10|353.83|351.83|353.83|351.83|353.93|351.93|353.83|351.83|0
1645595360000|2022-02-23 05:49:20|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|0
1645595380000|2022-02-23 05:49:40|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|0
1645595410000|2022-02-23 05:50:10|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|0
1645595420000|2022-02-23 05:50:20|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|0
1645595460000|2022-02-23 05:51:00|354.04|352.04|353.83|351.83|354.04|352.04|353.83|351.83|0
1645595470000|2022-02-23 05:51:10|353.62|351.62|353.62|351.62|353.62|351.62|353.62|351.62|0
1645595490000|2022-02-23 05:51:30|353.83|351.83|354.04|352.04|354.04|352.04|353.83|351.83|0
1645595500000|2022-02-23 05:51:40|354.14|352.14|354.04|352.04|354.25|352.25|354.04|352.04|0
1645595510000|2022-02-23 05:51:50|354.35|352.35|354.25|352.25|354.35|352.35|354.25|352.25|0
1645595520000|2022-02-23 05:52:00|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|0
1645595530000|2022-02-23 05:52:10|354.25|352.25|354.25|352.25|354.25|352.25|354.25|352.25|0
1645595540000|2022-02-23 05:52:20|354.04|352.04|354.04|352.04|354.04|352.04|354.04|352.04|0
1645595550000|2022-02-23 05:52:30|353.93|351.93|354.25|352.25|354.25|352.25|353.93|351.93|0
1645595560000|2022-02-23 05:52:40|354.46|352.46|354.25|352.25|354.46|352.46|354.04|352.04|0
1645595570000|2022-02-23 05:52:50|354.45|352.45|354.25|352.25|354.45|352.45|354.25|352.25|0
1645595580000|2022-02-23 05:53:00|354.45|352.45|354.45|352.45|354.45|352.45|354.25|352.25|0
1645595610000|2022-02-23 05:53:30|354.66|352.66|354.87|352.87|354.87|352.87|354.66|352.66|0
1645595630000|2022-02-23 05:53:50|354.66|352.66|354.76|352.76|354.87|352.87|354.66|352.66|0
1645595640000|2022-02-23 05:54:00|354.87|352.87|354.55|352.55|354.87|352.87|354.45|352.45|0
1645595650000|2022-02-23 05:54:10|354.45|352.45|354.24|352.24|354.45|352.45|354.24|352.24|0
1645595660000|2022-02-23 05:54:20|354.03|352.03|354.03|352.03|354.03|352.03|354.03|352.03|0
1645595670000|2022-02-23 05:54:30|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|0
1645595680000|2022-02-23 05:54:40|353.62|351.62|353.62|351.62|353.62|351.62|353.62|351.62|0
1645595690000|2022-02-23 05:54:50|353.2|351.2|353.3|351.3|353.3|351.3|353.2|351.2|0
1645595700000|2022-02-23 05:55:00|353.2|351.2|352.99|350.99|353.2|351.2|352.99|350.99|0
1645595710000|2022-02-23 05:55:10|353.09|351.09|352.99|350.99|353.09|351.09|352.99|350.99|0
1645595720000|2022-02-23 05:55:20|353.2|351.2|353.2|351.2|353.2|351.2|353.2|351.2|0
1645595730000|2022-02-23 05:55:30|353.4|351.4|353.51|351.51|353.61|351.61|353.4|351.4|0
1645595740000|2022-02-23 05:55:40|353.61|351.61|353.61|351.61|353.61|351.61|353.61|351.61|0
1645595750000|2022-02-23 05:55:50|353.92|351.92|353.5|351.5|353.92|351.92|353.5|351.5|0
1645595760000|2022-02-23 05:56:00|353.61|351.61|353.2|351.2|353.61|351.61|353.2|351.2|0
1645595770000|2022-02-23 05:56:10|353.19|351.19|353.4|351.4|353.4|351.4|353.19|351.19|0
1645595780000|2022-02-23 05:56:20|353.71|351.71|353.82|351.82|353.82|351.82|353.71|351.71|0
1645595790000|2022-02-23 05:56:30|353.71|351.71|353.82|351.82|353.82|351.82|353.71|351.71|0
1645595810000|2022-02-23 05:56:50|353.92|351.92|354.03|352.03|354.03|352.03|353.92|351.92|0
1645595820000|2022-02-23 05:57:00|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|0
1645595830000|2022-02-23 05:57:10|353.92|351.92|354.03|352.03|354.03|352.03|353.82|351.82|0
1645595840000|2022-02-23 05:57:20|353.92|351.92|354.03|352.03|354.03|352.03|353.92|351.92|0
1645595870000|2022-02-23 05:57:50|354.24|352.24|354.45|352.45|354.45|352.45|354.24|352.24|0
1645595880000|2022-02-23 05:58:00|354.24|352.24|354.45|352.45|354.45|352.45|354.24|352.24|0
1645595890000|2022-02-23 05:58:10|354.66|352.66|354.24|352.24|354.66|352.66|354.13|352.13|0
1645595900000|2022-02-23 05:58:20|354.03|352.03|354.24|352.24|354.24|352.24|354.03|352.03|0
1645595910000|2022-02-23 05:58:30|354.34|352.34|354.34|352.34|354.34|352.34|354.34|352.34|0
1645595920000|2022-02-23 05:58:40|354.45|352.45|354.45|352.45|354.45|352.45|354.45|352.45|0
1645595970000|2022-02-23 05:59:30|354.24|352.24|354.03|352.03|354.24|352.24|354.03|352.03|0
1645595990000|2022-02-23 05:59:50|353.82|351.82|353.82|351.82|353.82|351.82|353.82|351.82|0
1645596000000|2022-02-23 06:00:00|353.71|351.71|353.61|351.61|353.71|351.71|353.61|351.61|0
1645596010000|2022-02-23 06:00:10|353.71|351.71|354.03|352.03|354.03|352.03|353.71|351.71|0
1645596020000|2022-02-23 06:00:20|354.24|352.24|354.24|352.24|354.24|352.24|354.13|352.13|0
1645596030000|2022-02-23 06:00:30|354.45|352.45|354.44|352.44|354.45|352.45|354.34|352.34|0
1645596040000|2022-02-23 06:00:40|354.55|352.55|354.55|352.55|354.55|352.55|354.55|352.55|0
1645596050000|2022-02-23 06:00:50|354.44|352.44|354.44|352.44|354.55|352.55|354.44|352.44|0
1645596060000|2022-02-23 06:01:00|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|0
1645596070000|2022-02-23 06:01:10|354.44|352.44|354.23|352.23|354.44|352.44|354.23|352.23|0
1645596080000|2022-02-23 06:01:20|354.13|352.13|354.44|352.44|354.44|352.44|354.13|352.13|0
1645596090000|2022-02-23 06:01:30|354.65|352.65|354.75|352.75|354.75|352.75|354.65|352.65|0
1645596100000|2022-02-23 06:01:40|354.86|352.86|354.86|352.86|354.86|352.86|354.86|352.86|0
1645596110000|2022-02-23 06:01:50|355.07|353.07|355.49|353.49|355.49|353.49|355.07|353.07|0
1645596120000|2022-02-23 06:02:00|355.38|353.38|355.07|353.07|355.38|353.38|355.07|353.07|0
1645596130000|2022-02-23 06:02:10|355.28|353.28|355.07|353.07|355.28|353.28|355.07|353.07|0
1645596140000|2022-02-23 06:02:20|355.28|353.28|355.7|353.7|355.91|353.91|355.28|353.28|0
1645596150000|2022-02-23 06:02:30|356.33|354.33|356.75|354.75|356.75|354.75|356.33|354.33|0
1645596160000|2022-02-23 06:02:40|357.06|355.06|357.69|355.69|357.69|355.69|357.06|355.06|0
1645596170000|2022-02-23 06:02:50|357.8|355.8|357.38|355.38|357.8|355.8|357.38|355.38|0
1645596180000|2022-02-23 06:03:00|357.59|355.59|357.59|355.59|357.8|355.8|357.59|355.59|0
1645596190000|2022-02-23 06:03:10|357.8|355.8|357.8|355.8|357.8|355.8|357.8|355.8|0
1645596200000|2022-02-23 06:03:20|357.59|355.59|357.8|355.8|358.01|356.01|357.59|355.59|0
1645596210000|2022-02-23 06:03:30|358.01|356.01|357.8|355.8|358.01|356.01|357.8|355.8|0
1645596220000|2022-02-23 06:03:40|357.59|355.59|357.69|355.69|357.8|355.8|357.59|355.59|0
1645596230000|2022-02-23 06:03:50|357.8|355.8|358.01|356.01|358.01|356.01|357.8|355.8|0
1645596240000|2022-02-23 06:04:00|357.9|355.9|357.59|355.59|357.9|355.9|357.59|355.59|0
1645596250000|2022-02-23 06:04:10|357.17|355.17|356.54|354.54|357.17|355.17|356.54|354.54|0
1645596260000|2022-02-23 06:04:20|356.75|354.75|357.17|355.17|357.17|355.17|356.75|354.75|0
1645596280000|2022-02-23 06:04:40|356.96|354.96|356.85|354.85|356.96|354.96|356.85|354.85|0
1645596290000|2022-02-23 06:04:50|356.96|354.96|355.28|353.28|356.96|354.96|355.07|353.07|0
1645596300000|2022-02-23 06:05:00|355.07|353.07|355.49|353.49|355.59|353.59|355.07|353.07|0
1645596310000|2022-02-23 06:05:10|355.7|353.7|355.28|353.28|355.7|353.7|355.28|353.28|0
1645596320000|2022-02-23 06:05:20|355.7|353.7|355.7|353.7|355.7|353.7|355.7|353.7|0
1645596330000|2022-02-23 06:05:30|355.49|353.49|355.38|353.38|355.49|353.49|355.38|353.38|0
1645596340000|2022-02-23 06:05:40|355.49|353.49|355.28|353.28|355.49|353.49|355.28|353.28|0
1645596350000|2022-02-23 06:05:50|355.07|353.07|355.49|353.49|355.49|353.49|355.07|353.07|0
1645596360000|2022-02-23 06:06:00|355.28|353.28|355.49|353.49|355.7|353.7|355.28|353.28|0
1645596370000|2022-02-23 06:06:10|355.38|353.38|355.28|353.28|355.38|353.38|355.28|353.28|0
1645596380000|2022-02-23 06:06:20|355.17|353.17|355.07|353.07|355.17|353.17|355.07|353.07|0
1645596390000|2022-02-23 06:06:30|355.59|353.59|355.48|353.48|355.59|353.59|355.48|353.48|0
1645596400000|2022-02-23 06:06:40|355.9|353.9|356.21|354.21|356.21|354.21|355.9|353.9|0
1645596410000|2022-02-23 06:06:50|356|354|356.11|354.11|356.11|354.11|356|354|0
1645596420000|2022-02-23 06:07:00|356|354|356.11|354.11|356.11|354.11|356|354|0
1645596430000|2022-02-23 06:07:10|356.32|354.32|356.11|354.11|356.32|354.32|356.11|354.11|0
1645596440000|2022-02-23 06:07:20|355.9|353.9|356|354|356|354|355.9|353.9|0
1645596450000|2022-02-23 06:07:30|356.11|354.11|356.11|354.11|356.11|354.11|355.9|353.9|0
1645596460000|2022-02-23 06:07:40|356.32|354.32|355.9|353.9|356.32|354.32|355.9|353.9|0
1645596470000|2022-02-23 06:07:50|355.79|353.79|355.69|353.69|356|354|355.69|353.69|0
1645596480000|2022-02-23 06:08:00|355.79|353.79|355.48|353.48|355.79|353.79|355.48|353.48|0
1645596490000|2022-02-23 06:08:10|355.37|353.37|355.48|353.48|355.48|353.48|355.37|353.37|0
1645596500000|2022-02-23 06:08:20|355.58|353.58|355.58|353.58|355.58|353.58|355.58|353.58|0
1645596510000|2022-02-23 06:08:30|355.69|353.69|355.9|353.9|355.9|353.9|355.69|353.69|0
1645596520000|2022-02-23 06:08:40|355.69|353.69|355.37|353.37|355.69|353.69|355.37|353.37|0
1645596530000|2022-02-23 06:08:50|355.48|353.48|355.9|353.9|355.9|353.9|355.48|353.48|0
1645596540000|2022-02-23 06:09:00|355.69|353.69|355.69|353.69|355.79|353.79|355.69|353.69|0
1645596550000|2022-02-23 06:09:10|355.79|353.79|355.79|353.79|355.79|353.79|355.48|353.48|0
1645596560000|2022-02-23 06:09:20|355.69|353.69|355.48|353.48|355.69|353.69|355.48|353.48|0
1645596570000|2022-02-23 06:09:30|355.27|353.27|355.58|353.58|355.58|353.58|355.27|353.27|0
1645596580000|2022-02-23 06:09:40|355.69|353.69|355.48|353.48|355.79|353.79|355.48|353.48|0
1645596590000|2022-02-23 06:09:50|355.27|353.27|355.27|353.27|355.48|353.48|355.27|353.27|0
1645596600000|2022-02-23 06:10:00|355.16|353.16|355.16|353.16|355.16|353.16|355.16|353.16|0
1645596610000|2022-02-23 06:10:10|355.27|353.27|355.37|353.37|355.48|353.48|355.27|353.27|0
1645596620000|2022-02-23 06:10:20|355.48|353.48|355.16|353.16|355.48|353.48|355.06|353.06|0
1645596630000|2022-02-23 06:10:30|355.48|353.48|355.69|353.69|355.69|353.69|355.48|353.48|0
1645596640000|2022-02-23 06:10:40|355.9|353.9|355.9|353.9|355.9|353.9|355.9|353.9|0
1645596650000|2022-02-23 06:10:50|356.32|354.32|356.53|354.53|356.53|354.53|356.32|354.32|0
1645596660000|2022-02-23 06:11:00|356.32|354.32|356.42|354.42|356.42|354.42|356.21|354.21|0
1645596670000|2022-02-23 06:11:10|356.32|354.32|356.11|354.11|356.53|354.53|356.11|354.11|0
1645596680000|2022-02-23 06:11:20|356.53|354.53|356.53|354.53|356.53|354.53|356.53|354.53|0
1645596690000|2022-02-23 06:11:30|356.84|354.84|357.37|355.37|357.37|355.37|356.84|354.84|0
1645596700000|2022-02-23 06:11:40|357.16|355.16|357.16|355.16|357.16|355.16|357.16|355.16|0
1645596710000|2022-02-23 06:11:50|356.95|354.95|356.95|354.95|356.95|354.95|356.95|354.95|0
1645596720000|2022-02-23 06:12:00|357.05|355.05|357.37|355.37|357.37|355.37|357.05|355.05|0
1645596740000|2022-02-23 06:12:20|357.79|355.79|357.79|355.79|357.79|355.79|357.58|355.58|0
1645596750000|2022-02-23 06:12:30|358|356|357.79|355.79|358|356|357.79|355.79|0
1645596760000|2022-02-23 06:12:40|358|356|358|356|358|356|358|356|0
1645596770000|2022-02-23 06:12:50|357.79|355.79|357.89|355.89|357.89|355.89|357.79|355.79|0
1645596780000|2022-02-23 06:13:00|357.79|355.79|357.57|355.57|358|356|357.57|355.57|0
1645596790000|2022-02-23 06:13:10|357.36|355.36|357.36|355.36|357.36|355.36|357.15|355.15|0
1645596800000|2022-02-23 06:13:20|357.78|355.78|358.2|356.2|358.2|356.2|357.78|355.78|0
1645596810000|2022-02-23 06:13:30|358.41|356.41|357.99|355.99|358.41|356.41|357.99|355.99|0
1645596820000|2022-02-23 06:13:40|358.2|356.2|357.57|355.57|358.2|356.2|357.57|355.57|0
1645596830000|2022-02-23 06:13:50|357.78|355.78|357.78|355.78|357.78|355.78|357.78|355.78|0
1645596840000|2022-02-23 06:14:00|357.57|355.57|357.25|355.25|357.57|355.57|357.25|355.25|0
1645596850000|2022-02-23 06:14:10|357.36|355.36|357.57|355.57|357.57|355.57|357.36|355.36|0
1645596860000|2022-02-23 06:14:20|357.25|355.25|357.78|355.78|357.78|355.78|357.25|355.25|0
1645596880000|2022-02-23 06:14:40|357.36|355.36|357.78|355.78|357.78|355.78|357.36|355.36|0
1645596890000|2022-02-23 06:14:50|357.57|355.57|357.57|355.57|357.57|355.57|357.57|355.57|0
1645596910000|2022-02-23 06:15:10|357.78|355.78|357.46|355.46|357.78|355.78|357.46|355.46|0
1645596920000|2022-02-23 06:15:20|357.57|355.57|357.57|355.57|357.78|355.78|357.57|355.57|0
1645596930000|2022-02-23 06:15:30|357.36|355.36|357.25|355.25|357.36|355.36|357.15|355.15|0
1645596940000|2022-02-23 06:15:40|357.36|355.36|357.25|355.25|357.36|355.36|357.15|355.15|0
1645596950000|2022-02-23 06:15:50|357.36|355.36|357.36|355.36|357.36|355.36|357.36|355.36|0
1645596960000|2022-02-23 06:16:00|357.46|355.46|357.36|355.36|357.57|355.57|357.36|355.36|0
1645596970000|2022-02-23 06:16:10|357.57|355.57|357.57|355.57|357.57|355.57|357.57|355.57|0
1645596980000|2022-02-23 06:16:20|357.67|355.67|357.88|355.88|357.88|355.88|357.57|355.57|0
1645596990000|2022-02-23 06:16:30|357.99|355.99|357.78|355.78|357.99|355.99|357.78|355.78|0
1645597000000|2022-02-23 06:16:40|357.57|355.57|357.57|355.57|357.57|355.57|357.46|355.46|0
1645597010000|2022-02-23 06:16:50|357.67|355.67|357.57|355.57|357.67|355.67|357.57|355.57|0
1645597020000|2022-02-23 06:17:00|357.67|355.67|357.67|355.67|357.78|355.78|357.67|355.67|0
1645597030000|2022-02-23 06:17:10|357.57|355.57|357.57|355.57|357.57|355.57|357.57|355.57|0
1645597040000|2022-02-23 06:17:20|357.78|355.78|357.78|355.78|357.78|355.78|357.78|355.78|0
1645597050000|2022-02-23 06:17:30|357.99|355.99|357.78|355.78|357.99|355.99|357.78|355.78|0
1645597060000|2022-02-23 06:17:40|357.57|355.57|357.46|355.46|357.57|355.57|357.36|355.36|0
1645597070000|2022-02-23 06:17:50|357.36|355.36|357.57|355.57|357.57|355.57|357.36|355.36|0
1645597080000|2022-02-23 06:18:00|357.78|355.78|357.36|355.36|357.78|355.78|357.25|355.25|0
1645597090000|2022-02-23 06:18:10|357.46|355.46|357.46|355.46|357.46|355.46|357.46|355.46|0
1645597100000|2022-02-23 06:18:20|357.15|355.15|357.57|355.57|357.57|355.57|357.15|355.15|0
1645597110000|2022-02-23 06:18:30|357.78|355.78|357.57|355.57|357.78|355.78|357.36|355.36|0
1645597120000|2022-02-23 06:18:40|357.36|355.36|357.36|355.36|357.36|355.36|357.25|355.25|0
1645597130000|2022-02-23 06:18:50|357.46|355.46|357.57|355.57|357.57|355.57|357.46|355.46|0
1645597140000|2022-02-23 06:19:00|357.36|355.36|357.78|355.78|357.78|355.78|357.36|355.36|0
1645597150000|2022-02-23 06:19:10|357.67|355.67|357.46|355.46|357.67|355.67|357.36|355.36|0
1645597160000|2022-02-23 06:19:20|357.36|355.36|357.04|355.04|357.36|355.36|356.94|354.94|0
1645597170000|2022-02-23 06:19:30|357.15|355.15|357.36|355.36|357.36|355.36|357.15|355.15|0
1645597180000|2022-02-23 06:19:40|357.57|355.57|357.46|355.46|357.57|355.57|357.46|355.46|0
1645597190000|2022-02-23 06:19:50|357.36|355.36|357.46|355.46|357.46|355.46|357.36|355.36|0
1645597200000|2022-02-23 06:20:00|357.25|355.25|357.36|355.36|357.36|355.36|357.25|355.25|0
1645597210000|2022-02-23 06:20:10|357.15|355.15|357.15|355.15|357.15|355.15|357.15|355.15|0
1645597220000|2022-02-23 06:20:20|356.94|354.94|356.94|354.94|356.94|354.94|356.94|354.94|0
1645597230000|2022-02-23 06:20:30|356.73|354.73|356.73|354.73|356.73|354.73|356.41|354.41|0
1645597240000|2022-02-23 06:20:40|356.52|354.52|356.73|354.73|356.73|354.73|356.52|354.52|0
1645597250000|2022-02-23 06:20:50|356.93|354.93|356.83|354.83|356.93|354.93|356.83|354.83|0
1645597260000|2022-02-23 06:21:00|356.93|354.93|357.04|355.04|357.04|355.04|356.83|354.83|0
1645597270000|2022-02-23 06:21:10|356.93|354.93|356.72|354.72|356.93|354.93|356.72|354.72|0
1645597280000|2022-02-23 06:21:20|356.51|354.51|356.51|354.51|356.51|354.51|356.51|354.51|0
1645597290000|2022-02-23 06:21:30|356.41|354.41|356.61|354.61|356.61|354.61|356.41|354.41|0
1645597300000|2022-02-23 06:21:40|356.72|354.72|356.51|354.51|356.72|354.72|356.4|354.4|0
1645597310000|2022-02-23 06:21:50|355.05|353.05|355.05|353.05|355.05|353.05|354.94|352.94|0
1645597320000|2022-02-23 06:22:00|355.15|353.15|355.05|353.05|355.15|353.15|355.05|353.05|0
1645597330000|2022-02-23 06:22:10|354.73|352.73|354.31|352.31|354.73|352.73|354.31|352.31|0
1645597340000|2022-02-23 06:22:20|354.21|352.21|353.79|351.79|354.21|352.21|353.79|351.79|0
1645597350000|2022-02-23 06:22:30|354|352|354.21|352.21|354.21|352.21|354|352|0
1645597360000|2022-02-23 06:22:40|354.31|352.31|354.31|352.31|354.52|352.52|354.21|352.21|0
1645597370000|2022-02-23 06:22:50|354|352|354|352|354|352|354|352|0
1645597380000|2022-02-23 06:23:00|354.1|352.1|354.1|352.1|354.31|352.31|354.1|352.1|0
1645597390000|2022-02-23 06:23:10|354.21|352.21|354.21|352.21|354.21|352.21|354|352|0
1645597400000|2022-02-23 06:23:20|354.1|352.1|353.79|351.79|354.1|352.1|353.79|351.79|0
1645597410000|2022-02-23 06:23:30|353.37|351.37|353.16|351.16|353.37|351.37|353.16|351.16|0
1645597430000|2022-02-23 06:23:50|353.47|351.47|353.47|351.47|353.47|351.47|353.37|351.37|0
1645597440000|2022-02-23 06:24:00|353.37|351.37|353.37|351.37|353.58|351.58|353.37|351.37|0
1645597450000|2022-02-23 06:24:10|353.47|351.47|353.79|351.79|353.79|351.79|353.47|351.47|0
1645597460000|2022-02-23 06:24:20|354|352|354|352|354.2|352.2|354|352|0
1645597470000|2022-02-23 06:24:30|353.79|351.79|353.79|351.79|354|352|353.79|351.79|0
1645597480000|2022-02-23 06:24:40|353.89|351.89|353.89|351.89|353.89|351.89|353.79|351.79|0
1645597490000|2022-02-23 06:24:50|353.79|351.79|353.37|351.37|353.79|351.79|353.37|351.37|0
1645597500000|2022-02-23 06:25:00|353.47|351.47|353.16|351.16|353.58|351.58|353.16|351.16|0
1645597510000|2022-02-23 06:25:10|353.05|351.05|353.16|351.16|353.16|351.16|352.95|350.95|0
1645597520000|2022-02-23 06:25:20|353.37|351.37|353.58|351.58|353.58|351.58|353.37|351.37|0
1645597530000|2022-02-23 06:25:30|353.47|351.47|353.16|351.16|353.47|351.47|353.16|351.16|0
1645597540000|2022-02-23 06:25:40|352.95|350.95|352.95|350.95|352.95|350.95|352.74|350.74|0
1645597550000|2022-02-23 06:25:50|352.74|350.74|353.16|351.16|353.16|351.16|352.74|350.74|0
1645597560000|2022-02-23 06:26:00|353.05|351.05|352.95|350.95|353.05|351.05|352.95|350.95|0
1645597580000|2022-02-23 06:26:20|352.74|350.74|352.53|350.53|352.74|350.74|352.42|350.42|0
1645597590000|2022-02-23 06:26:30|352.42|350.42|352.63|350.63|352.63|350.63|352.42|350.42|0
1645597600000|2022-02-23 06:26:40|352.74|350.74|352.74|350.74|352.74|350.74|352.53|350.53|0
1645597610000|2022-02-23 06:26:50|352.53|350.53|352.74|350.74|352.74|350.74|352.53|350.53|0
1645597630000|2022-02-23 06:27:10|352.53|350.53|352.74|350.74|352.74|350.74|352.53|350.53|0
1645597640000|2022-02-23 06:27:20|352.63|350.63|352.53|350.53|352.63|350.63|352.53|350.53|0
1645597650000|2022-02-23 06:27:30|352.74|350.74|352.21|350.21|352.74|350.74|352.21|350.21|0
1645597660000|2022-02-23 06:27:40|352.32|350.32|352.21|350.21|352.32|350.32|352.21|350.21|0
1645597680000|2022-02-23 06:28:00|352.11|350.11|352.53|350.53|352.53|350.53|352.11|350.11|0
1645597690000|2022-02-23 06:28:10|353.99|351.99|353.99|351.99|353.99|351.99|353.99|351.99|0
1645597700000|2022-02-23 06:28:20|353.78|351.78|353.15|351.15|353.78|351.78|353.04|351.04|0
1645597710000|2022-02-23 06:28:30|353.36|351.36|353.57|351.57|353.57|351.57|353.36|351.36|0
1645597730000|2022-02-23 06:28:50|353.67|351.67|353.57|351.57|353.78|351.78|353.57|351.57|0
1645597740000|2022-02-23 06:29:00|353.46|351.46|353.78|351.78|353.78|351.78|353.46|351.46|0
1645597750000|2022-02-23 06:29:10|353.88|351.88|353.67|351.67|353.99|351.99|353.67|351.67|0
1645597760000|2022-02-23 06:29:20|353.57|351.57|353.88|351.88|353.88|351.88|353.57|351.57|0
1645597770000|2022-02-23 06:29:30|353.78|351.78|353.78|351.78|353.88|351.88|353.78|351.78|0
1645597780000|2022-02-23 06:29:40|353.99|351.99|353.78|351.78|353.99|351.99|353.78|351.78|0
1645597790000|2022-02-23 06:29:50|353.57|351.57|353.57|351.57|353.57|351.57|353.57|351.57|0
1645597800000|2022-02-23 06:30:00|353.67|351.67|353.36|351.36|353.67|351.67|353.04|351.04|0
1645597820000|2022-02-23 06:30:20|353.57|351.57|353.57|351.57|353.57|351.57|353.57|351.57|0
1645597830000|2022-02-23 06:30:30|353.25|351.25|353.46|351.46|353.46|351.46|353.25|351.25|0
1645597840000|2022-02-23 06:30:40|353.57|351.57|353.36|351.36|353.57|351.57|353.36|351.36|0
1645597860000|2022-02-23 06:31:00|353.15|351.15|352.94|350.94|353.15|351.15|352.94|350.94|0
1645597870000|2022-02-23 06:31:10|353.04|351.04|353.04|351.04|353.04|351.04|353.04|351.04|0
1645597880000|2022-02-23 06:31:20|352.94|350.94|352.94|350.94|352.94|350.94|352.94|350.94|0
1645597890000|2022-02-23 06:31:30|352.83|350.83|352.94|350.94|352.94|350.94|352.83|350.83|0
1645597910000|2022-02-23 06:31:50|352.73|350.73|352.31|350.31|352.73|350.73|352.31|350.31|0
1645597930000|2022-02-23 06:32:10|352.1|350.1|352.2|350.2|352.31|350.31|352.1|350.1|0
1645597940000|2022-02-23 06:32:20|352.31|350.31|352.1|350.1|352.31|350.31|352.1|350.1|0
1645597950000|2022-02-23 06:32:30|351.89|349.89|352.41|350.41|352.41|350.41|351.89|349.89|0
1645597960000|2022-02-23 06:32:40|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1645597970000|2022-02-23 06:32:50|352.41|350.41|352.73|350.73|352.73|350.73|352.41|350.41|0
1645597980000|2022-02-23 06:33:00|352.83|350.83|352.73|350.73|352.83|350.83|352.73|350.73|0
1645597990000|2022-02-23 06:33:10|352.62|350.62|352.62|350.62|352.62|350.62|352.62|350.62|0
1645598000000|2022-02-23 06:33:20|352.52|350.52|352.52|350.52|352.73|350.73|352.52|350.52|0
1645598010000|2022-02-23 06:33:30|352.31|350.31|352.31|350.31|352.31|350.31|352.31|350.31|0
1645598020000|2022-02-23 06:33:40|352.41|350.41|352.31|350.31|352.41|350.41|352.31|350.31|0
1645598030000|2022-02-23 06:33:50|351.99|349.99|351.99|349.99|351.99|349.99|351.99|349.99|0
1645598040000|2022-02-23 06:34:00|352.1|350.1|351.89|349.89|352.1|350.1|351.89|349.89|0
1645598060000|2022-02-23 06:34:20|351.68|349.68|351.89|349.89|351.89|349.89|351.68|349.68|0
1645598070000|2022-02-23 06:34:30|351.78|349.78|351.68|349.68|351.78|349.78|351.47|349.47|0
1645598090000|2022-02-23 06:34:50|351.78|349.78|351.68|349.68|351.89|349.89|351.68|349.68|0
1645598110000|2022-02-23 06:35:10|351.78|349.78|351.89|349.89|351.89|349.89|351.68|349.68|0
1645598120000|2022-02-23 06:35:20|351.99|349.99|352.2|350.2|352.31|350.31|351.99|349.99|0
1645598130000|2022-02-23 06:35:30|352.1|350.1|352.31|350.31|352.31|350.31|352.1|350.1|0
1645598140000|2022-02-23 06:35:40|351.99|349.99|352.1|350.1|352.2|350.2|351.99|349.99|0
1645598150000|2022-02-23 06:35:50|352.31|350.31|352.1|350.1|352.52|350.52|352.1|350.1|0
1645598160000|2022-02-23 06:36:00|352.31|350.31|352.1|350.1|352.31|350.31|352.1|350.1|0
1645598170000|2022-02-23 06:36:10|352.31|350.31|352.1|350.1|352.31|350.31|352.1|350.1|0
1645598180000|2022-02-23 06:36:20|351.89|349.89|352.31|350.31|352.31|350.31|351.89|349.89|0
1645598190000|2022-02-23 06:36:30|352.52|350.52|352.41|350.41|352.52|350.52|352.31|350.31|0
1645598200000|2022-02-23 06:36:40|352.31|350.31|352.31|350.31|352.31|350.31|352.1|350.1|0
1645598210000|2022-02-23 06:36:50|352.2|350.2|352.1|350.1|352.2|350.2|352.1|350.1|0
1645598220000|2022-02-23 06:37:00|352.2|350.2|352.72|350.72|352.72|350.72|352.2|350.2|0
1645598230000|2022-02-23 06:37:10|352.61|350.61|352.51|350.51|352.61|350.61|352.51|350.51|0
1645598240000|2022-02-23 06:37:20|352.41|350.41|352.3|350.3|352.41|350.41|352.3|350.3|0
1645598250000|2022-02-23 06:37:30|352.61|350.61|352.51|350.51|352.61|350.61|352.51|350.51|0
1645598260000|2022-02-23 06:37:40|352.72|350.72|352.72|350.72|352.72|350.72|352.72|350.72|0
1645598280000|2022-02-23 06:38:00|352.93|350.93|352.93|350.93|352.93|350.93|352.93|350.93|0
1645598290000|2022-02-23 06:38:10|352.72|350.72|352.93|350.93|352.93|350.93|352.72|350.72|0
1645598300000|2022-02-23 06:38:20|353.03|351.03|353.03|351.03|353.03|351.03|353.03|351.03|0
1645598310000|2022-02-23 06:38:30|352.93|350.93|352.72|350.72|353.14|351.14|352.72|350.72|0
1645598320000|2022-02-23 06:38:40|352.51|350.51|352.3|350.3|352.51|350.51|352.3|350.3|0
1645598330000|2022-02-23 06:38:50|352.19|350.19|352.51|350.51|352.51|350.51|352.19|350.19|0
1645598340000|2022-02-23 06:39:00|352.72|350.72|352.72|350.72|352.93|350.93|352.72|350.72|0
1645598350000|2022-02-23 06:39:10|352.82|350.82|353.14|351.14|353.14|351.14|352.82|350.82|0
1645598360000|2022-02-23 06:39:20|353.35|351.35|353.14|351.14|353.56|351.56|353.14|351.14|0
1645598380000|2022-02-23 06:39:40|352.82|350.82|352.93|350.93|352.93|350.93|352.82|350.82|0
1645598390000|2022-02-23 06:39:50|352.72|350.72|352.61|350.61|352.72|350.72|352.61|350.61|0
1645598400000|2022-02-23 06:40:00|352.72|350.72|352.61|350.61|352.72|350.72|352.51|350.51|0
1645598410000|2022-02-23 06:40:10|352.3|350.3|352.09|350.09|352.3|350.3|352.09|350.09|0
1645598420000|2022-02-23 06:40:20|352.19|350.19|352.3|350.3|352.3|350.3|352.19|350.19|0
1645598430000|2022-02-23 06:40:30|352.19|350.19|352.3|350.3|352.4|350.4|352.19|350.19|0
1645598440000|2022-02-23 06:40:40|352.4|350.4|352.4|350.4|352.4|350.4|352.4|350.4|0
1645598450000|2022-02-23 06:40:50|352.51|350.51|352.19|350.19|352.51|350.51|352.09|350.09|0
1645598460000|2022-02-23 06:41:00|352.09|350.09|352.09|350.09|352.09|350.09|352.09|350.09|0
1645598470000|2022-02-23 06:41:10|352.3|350.3|352.3|350.3|352.3|350.3|352.3|350.3|0
1645598480000|2022-02-23 06:41:20|352.19|350.19|352.3|350.3|352.3|350.3|352.19|350.19|0
1645598490000|2022-02-23 06:41:30|352.09|350.09|351.98|349.98|352.09|350.09|351.88|349.88|0
1645598500000|2022-02-23 06:41:40|351.88|349.88|352.3|350.3|352.3|350.3|351.88|349.88|0
1645598510000|2022-02-23 06:41:50|352.19|350.19|352.3|350.3|352.3|350.3|352.19|350.19|0
1645598520000|2022-02-23 06:42:00|352.51|350.51|352.3|350.3|352.51|350.51|352.3|350.3|0
1645598530000|2022-02-23 06:42:10|352.09|350.09|352.3|350.3|352.3|350.3|352.09|350.09|0
1645598540000|2022-02-23 06:42:20|352.19|350.19|352.3|350.3|352.3|350.3|352.19|350.19|0
1645598550000|2022-02-23 06:42:30|352.4|350.4|352.4|350.4|352.4|350.4|352.4|350.4|0
1645598560000|2022-02-23 06:42:40|352.51|350.51|352.3|350.3|352.51|350.51|352.3|350.3|0
1645598580000|2022-02-23 06:43:00|352.19|350.19|352.09|350.09|352.19|350.19|352.09|350.09|0
1645598600000|2022-02-23 06:43:20|351.98|349.98|351.98|349.98|351.98|349.98|351.98|349.98|0
1645598610000|2022-02-23 06:43:30|351.88|349.88|351.88|349.88|351.88|349.88|351.88|349.88|0
1645598620000|2022-02-23 06:43:40|351.67|349.67|351.46|349.46|351.67|349.67|351.46|349.46|0
1645598630000|2022-02-23 06:43:50|351.67|349.67|351.77|349.77|351.77|349.77|351.56|349.56|0
1645598640000|2022-02-23 06:44:00|351.67|349.67|351.88|349.88|351.88|349.88|351.67|349.67|0
1645598650000|2022-02-23 06:44:10|352.09|350.09|351.67|349.67|352.09|350.09|351.67|349.67|0
1645598660000|2022-02-23 06:44:20|351.77|349.77|351.88|349.88|351.88|349.88|351.67|349.67|0
1645598670000|2022-02-23 06:44:30|351.77|349.77|351.88|349.88|351.88|349.88|351.67|349.67|0
1645598680000|2022-02-23 06:44:40|351.77|349.77|351.88|349.88|351.88|349.88|351.77|349.77|0
1645598700000|2022-02-23 06:45:00|352.09|350.09|352.09|350.09|352.09|350.09|352.09|350.09|0
1645598710000|2022-02-23 06:45:10|352.29|350.29|352.19|350.19|352.29|350.29|352.19|350.19|0
1645598720000|2022-02-23 06:45:20|352.29|350.29|352.5|350.5|352.5|350.5|352.29|350.29|0
1645598740000|2022-02-23 06:45:40|352.6|350.6|352.6|350.6|352.6|350.6|352.6|350.6|0
1645598750000|2022-02-23 06:45:50|352.39|350.39|352.19|350.19|352.39|350.39|352.19|350.19|0
1645598760000|2022-02-23 06:46:00|352.08|350.08|351.98|349.98|352.19|350.19|351.98|349.98|0
1645598770000|2022-02-23 06:46:10|352.08|350.08|351.98|349.98|352.08|350.08|351.98|349.98|0
1645598780000|2022-02-23 06:46:20|351.88|349.88|351.88|349.88|352.08|350.08|351.88|349.88|0
1645598790000|2022-02-23 06:46:30|351.98|349.98|351.98|349.98|351.98|349.98|351.98|349.98|0
1645598800000|2022-02-23 06:46:40|352.08|350.08|352.08|350.08|352.29|350.29|352.08|350.08|0
1645598810000|2022-02-23 06:46:50|352.29|350.29|352.39|350.39|352.39|350.39|352.18|350.18|0
1645598820000|2022-02-23 06:47:00|352.29|350.29|352.08|350.08|352.29|350.29|352.08|350.08|0
1645598830000|2022-02-23 06:47:10|351.97|349.97|352.6|350.6|352.6|350.6|351.97|349.97|0
1645598840000|2022-02-23 06:47:20|352.71|350.71|352.6|350.6|352.71|350.71|352.6|350.6|0
1645598850000|2022-02-23 06:47:30|352.71|350.71|352.71|350.71|352.71|350.71|352.6|350.6|0
1645598860000|2022-02-23 06:47:40|352.6|350.6|352.6|350.6|352.71|350.71|352.6|350.6|0
1645598880000|2022-02-23 06:48:00|352.71|350.71|352.71|350.71|352.71|350.71|352.71|350.71|0
1645598940000|2022-02-23 06:49:00|352.6|350.6|352.71|350.71|352.71|350.71|352.6|350.6|0
1645598960000|2022-02-23 06:49:20|353.34|351.34|353.13|351.13|353.44|351.44|353.13|351.13|0
1645598970000|2022-02-23 06:49:30|353.02|351.02|353.02|351.02|353.02|351.02|353.02|351.02|0
1645598980000|2022-02-23 06:49:40|353.13|351.13|353.96|351.96|353.96|351.96|353.13|351.13|0
1645598990000|2022-02-23 06:49:50|354.17|352.17|354.48|352.48|354.48|352.48|354.17|352.17|0
1645599000000|2022-02-23 06:50:00|354.59|352.59|354.38|352.38|354.69|352.69|354.38|352.38|0
1645599010000|2022-02-23 06:50:10|354.17|352.17|354.38|352.38|354.38|352.38|354.17|352.17|0
1645599020000|2022-02-23 06:50:20|354.59|352.59|354.59|352.59|354.59|352.59|354.59|352.59|0
1645599030000|2022-02-23 06:50:30|354.8|352.8|355.01|353.01|355.01|353.01|354.8|352.8|0
1645599040000|2022-02-23 06:50:40|354.9|352.9|354.9|352.9|355.01|353.01|354.9|352.9|0
1645599050000|2022-02-23 06:50:50|355.01|353.01|355.01|353.01|355.01|353.01|355.01|353.01|0
1645599060000|2022-02-23 06:51:00|354.9|352.9|355.22|353.22|355.22|353.22|354.9|352.9|0
1645599070000|2022-02-23 06:51:10|355.11|353.11|355.43|353.43|355.43|353.43|355.01|353.01|0
1645599080000|2022-02-23 06:51:20|355.53|353.53|355.95|353.95|355.95|353.95|355.53|353.53|0
1645599090000|2022-02-23 06:51:30|355.85|353.85|355.43|353.43|355.85|353.85|355.43|353.43|0
1645599100000|2022-02-23 06:51:40|355.22|353.22|355.01|353.01|355.22|353.22|355.01|353.01|0
1645599110000|2022-02-23 06:51:50|354.8|352.8|354.9|352.9|354.9|352.9|354.8|352.8|0
1645599120000|2022-02-23 06:52:00|354.8|352.8|354.8|352.8|354.9|352.9|354.8|352.8|0
1645599130000|2022-02-23 06:52:10|354.59|352.59|354.59|352.59|354.69|352.69|354.59|352.59|0
1645599140000|2022-02-23 06:52:20|354.69|352.69|354.8|352.8|354.8|352.8|354.59|352.59|0
1645599150000|2022-02-23 06:52:30|354.69|352.69|355.22|353.22|355.43|353.43|354.69|352.69|0
1645599160000|2022-02-23 06:52:40|355.11|353.11|355.43|353.43|355.43|353.43|355.11|353.11|0
1645599170000|2022-02-23 06:52:50|355.32|353.32|355.11|353.11|355.32|353.32|355.11|353.11|0
1645599180000|2022-02-23 06:53:00|355.01|353.01|355.22|353.22|355.22|353.22|355.01|353.01|0
1645599190000|2022-02-23 06:53:10|355.42|353.42|355.21|353.21|355.42|353.42|355.21|353.21|0
1645599200000|2022-02-23 06:53:20|355.01|353.01|355.21|353.21|355.21|353.21|355.01|353.01|0
1645599210000|2022-02-23 06:53:30|355|353|354.8|352.8|355|353|354.8|352.8|0
1645599220000|2022-02-23 06:53:40|355|353|355.11|353.11|355.11|353.11|355|353|0
1645599230000|2022-02-23 06:53:50|355.21|353.21|354.69|352.69|355.21|353.21|354.69|352.69|0
1645599240000|2022-02-23 06:54:00|354.9|352.9|354.59|352.59|355|353|354.59|352.59|0
1645599250000|2022-02-23 06:54:10|354.38|352.38|354.17|352.17|354.38|352.38|354.17|352.17|0
1645599260000|2022-02-23 06:54:20|354.38|352.38|354.38|352.38|354.48|352.48|354.38|352.38|0
1645599270000|2022-02-23 06:54:30|354.58|352.58|354.79|352.79|354.79|352.79|354.48|352.48|0
1645599280000|2022-02-23 06:54:40|355|353|354.68|352.68|355|353|354.68|352.68|0
1645599290000|2022-02-23 06:54:50|354.79|352.79|354.79|352.79|354.79|352.79|354.68|352.68|0
1645599300000|2022-02-23 06:55:00|355|353|354.89|352.89|355|353|354.89|352.89|0
1645599310000|2022-02-23 06:55:10|354.79|352.79|355.1|353.1|355.1|353.1|354.79|352.79|0
1645599320000|2022-02-23 06:55:20|354.89|352.89|355.21|353.21|355.21|353.21|354.89|352.89|0
1645599330000|2022-02-23 06:55:30|353.12|351.12|352.8|350.8|353.12|351.12|352.8|350.8|0
1645599340000|2022-02-23 06:55:40|353.01|351.01|353.12|351.12|353.12|351.12|353.01|351.01|0
1645599350000|2022-02-23 06:55:50|353.33|351.33|353.12|351.12|353.54|351.54|353.12|351.12|0
1645599360000|2022-02-23 06:56:00|353.33|351.33|353.74|351.74|353.74|351.74|353.33|351.33|0
1645599370000|2022-02-23 06:56:10|353.12|351.12|353.12|351.12|353.12|351.12|353.01|351.01|0
1645599380000|2022-02-23 06:56:20|353.01|351.01|352.7|350.7|353.01|351.01|352.7|350.7|0
1645599390000|2022-02-23 06:56:30|352.49|350.49|352.38|350.38|352.59|350.59|352.38|350.38|0
1645599400000|2022-02-23 06:56:40|352.28|350.28|351.86|349.86|352.28|350.28|351.86|349.86|0
1645599410000|2022-02-23 06:56:50|351.75|349.75|351.44|349.44|351.86|349.86|351.44|349.44|0
1645599420000|2022-02-23 06:57:00|351.65|349.65|351.86|349.86|352.28|350.28|351.65|349.65|0
1645599430000|2022-02-23 06:57:10|351.75|349.75|351.86|349.86|351.86|349.86|351.65|349.65|0
1645599440000|2022-02-23 06:57:20|351.65|349.65|351.44|349.44|351.65|349.65|351.44|349.44|0
1645599450000|2022-02-23 06:57:30|351.23|349.23|350.4|348.4|351.23|349.23|350.29|348.29|0
1645599460000|2022-02-23 06:57:40|350.61|348.61|350.4|348.4|350.61|348.61|350.4|348.4|0
1645599470000|2022-02-23 06:57:50|350.19|348.19|350.5|348.5|350.5|348.5|350.19|348.19|0
1645599480000|2022-02-23 06:58:00|350.19|348.19|350.61|348.61|350.61|348.61|350.19|348.19|0
1645599490000|2022-02-23 06:58:10|350.4|348.4|350.4|348.4|350.4|348.4|349.98|347.98|0
1645599500000|2022-02-23 06:58:20|350.19|348.19|350.08|348.08|350.19|348.19|350.08|348.08|0
1645599510000|2022-02-23 06:58:30|350.19|348.19|350.19|348.19|350.19|348.19|350.19|348.19|0
1645599520000|2022-02-23 06:58:40|350.29|348.29|350.61|348.61|350.61|348.61|350.29|348.29|0
1645599530000|2022-02-23 06:58:50|350.5|348.5|350.5|348.5|350.71|348.71|350.5|348.5|0
1645599540000|2022-02-23 06:59:00|350.4|348.4|350.4|348.4|350.4|348.4|350.29|348.29|0
1645599560000|2022-02-23 06:59:20|350.19|348.19|350.29|348.29|350.5|348.5|350.19|348.19|0
1645599570000|2022-02-23 06:59:30|350.19|348.19|350.19|348.19|350.19|348.19|350.19|348.19|0
1645599580000|2022-02-23 06:59:40|350.4|348.4|350.61|348.61|350.61|348.61|350.4|348.4|0
1645599590000|2022-02-23 06:59:50|350.5|348.5|350.29|348.29|350.5|348.5|350.29|348.29|0
1645599600000|2022-02-23 07:00:00|349.77|347.77|349.66|347.66|349.77|347.77|349.66|347.66|0
1645599610000|2022-02-23 07:00:10|349.56|347.56|349.98|347.98|349.98|347.98|349.56|347.56|0
1645599620000|2022-02-23 07:00:20|350.6|348.6|350.6|348.6|350.91|348.91|350.6|348.6|0
1645599630000|2022-02-23 07:00:30|350.4|348.4|349.98|347.98|350.4|348.4|349.98|347.98|0
1645599640000|2022-02-23 07:00:40|350.19|348.19|350.19|348.19|350.19|348.19|350.19|348.19|0
1645599650000|2022-02-23 07:00:50|350.6|348.6|351.02|349.02|351.02|349.02|350.6|348.6|0
1645599660000|2022-02-23 07:01:00|350.7|348.7|350.6|348.6|350.7|348.7|350.6|348.6|0
1645599670000|2022-02-23 07:01:10|350.81|348.81|350.81|348.81|350.81|348.81|350.81|348.81|0
1645599680000|2022-02-23 07:01:20|351.02|349.02|350.81|348.81|351.02|349.02|350.81|348.81|0
1645599690000|2022-02-23 07:01:30|351.02|349.02|351.12|349.12|351.23|349.23|351.02|349.02|0
1645599700000|2022-02-23 07:01:40|351.02|349.02|351.23|349.23|351.23|349.23|351.02|349.02|0
1645599710000|2022-02-23 07:01:50|350.91|348.91|351.23|349.23|351.23|349.23|350.91|348.91|0
1645599720000|2022-02-23 07:02:00|351.02|349.02|350.7|348.7|351.02|349.02|350.7|348.7|0
1645599730000|2022-02-23 07:02:10|350.6|348.6|350.7|348.7|350.7|348.7|350.6|348.6|0
1645599740000|2022-02-23 07:02:20|350.81|348.81|351.44|349.44|351.44|349.44|350.81|348.81|0
1645599760000|2022-02-23 07:02:40|351.33|349.33|350.7|348.7|351.33|349.33|350.49|348.49|0
1645599770000|2022-02-23 07:02:50|350.39|348.39|350.6|348.6|350.6|348.6|350.39|348.39|0
1645599780000|2022-02-23 07:03:00|350.18|348.18|349.77|347.77|350.18|348.18|349.66|347.66|0
1645599790000|2022-02-23 07:03:10|349.97|347.97|349.87|347.87|349.97|347.97|349.77|347.77|0
1645599800000|2022-02-23 07:03:20|349.77|347.77|349.77|347.77|349.77|347.77|349.66|347.66|0
1645599810000|2022-02-23 07:03:30|349.66|347.66|348.72|346.72|349.66|347.66|348.72|346.72|0
1645599820000|2022-02-23 07:03:40|348.1|346.1|348.52|346.52|348.52|346.52|348.1|346.1|0
1645599830000|2022-02-23 07:03:50|348.1|346.1|347.89|345.89|348.1|346.1|347.68|345.68|0
1645599840000|2022-02-23 07:04:00|347.47|345.47|347.47|345.47|347.57|345.57|347.47|345.47|0
1645599850000|2022-02-23 07:04:10|347.06|345.06|347.57|345.57|347.57|345.57|347.06|345.06|0
1645599860000|2022-02-23 07:04:20|347.78|345.78|347.89|345.89|347.89|345.89|347.27|345.27|0
1645599870000|2022-02-23 07:04:30|348.1|346.1|347.89|345.89|348.1|346.1|347.89|345.89|0
1645599880000|2022-02-23 07:04:40|347.47|345.47|347.47|345.47|347.78|345.78|347.47|345.47|0
1645599890000|2022-02-23 07:04:50|347.06|345.06|346.85|344.85|347.27|345.27|346.85|344.85|0
1645599900000|2022-02-23 07:05:00|347.06|345.06|347.47|345.47|347.47|345.47|347.06|345.06|0
1645599910000|2022-02-23 07:05:10|347.36|345.36|348.1|346.1|348.1|346.1|347.26|345.26|0
1645599920000|2022-02-23 07:05:20|347.89|345.89|347.89|345.89|347.89|345.89|347.78|345.78|0
1645599930000|2022-02-23 07:05:30|347.78|345.78|347.78|345.78|347.78|345.78|347.78|345.78|0
1645599940000|2022-02-23 07:05:40|347.68|345.68|347.99|345.99|347.99|345.99|347.68|345.68|0
1645599950000|2022-02-23 07:05:50|347.68|345.68|347.16|345.16|347.68|345.68|347.16|345.16|0
1645599960000|2022-02-23 07:06:00|347.06|345.06|346.85|344.85|347.06|345.06|346.85|344.85|0
1645599970000|2022-02-23 07:06:10|346.64|344.64|346.43|344.43|346.64|344.64|346.43|344.43|0
1645599980000|2022-02-23 07:06:20|346.22|344.22|346.64|344.64|346.64|344.64|346.22|344.22|0
1645599990000|2022-02-23 07:06:30|346.85|344.85|347.05|345.05|347.05|345.05|346.85|344.85|0
1645600000000|2022-02-23 07:06:40|347.26|345.26|347.99|345.99|347.99|345.99|347.26|345.26|0
1645600010000|2022-02-23 07:06:50|347.89|345.89|347.89|345.89|347.89|345.89|347.89|345.89|0
1645600020000|2022-02-23 07:07:00|347.99|345.99|348.3|346.3|348.61|346.61|347.99|345.99|0
1645600030000|2022-02-23 07:07:10|348.19|346.19|348.4|346.4|348.51|346.51|348.19|346.19|0
1645600040000|2022-02-23 07:07:20|348.3|346.3|348.09|346.09|348.3|346.3|348.09|346.09|0
1645600050000|2022-02-23 07:07:30|347.89|345.89|348.19|346.19|348.19|346.19|347.89|345.89|0
1645600060000|2022-02-23 07:07:40|348.51|346.51|348.51|346.51|348.51|346.51|348.3|346.3|0
1645600070000|2022-02-23 07:07:50|348.61|346.61|348.51|346.51|348.61|346.61|348.51|346.51|0
1645600080000|2022-02-23 07:08:00|348.3|346.3|348.93|346.93|348.93|346.93|348.3|346.3|0
1645600090000|2022-02-23 07:08:10|348.72|346.72|348.51|346.51|348.82|346.82|348.51|346.51|0
1645600100000|2022-02-23 07:08:20|348.3|346.3|348.09|346.09|348.3|346.3|347.88|345.88|0
1645600110000|2022-02-23 07:08:30|347.88|345.88|348.19|346.19|348.19|346.19|347.88|345.88|0
1645600120000|2022-02-23 07:08:40|348.3|346.3|348.09|346.09|348.51|346.51|348.09|346.09|0
1645600130000|2022-02-23 07:08:50|348.3|346.3|348.09|346.09|348.3|346.3|348.09|346.09|0
1645600140000|2022-02-23 07:09:00|347.88|345.88|348.61|346.61|348.61|346.61|347.88|345.88|0
1645600150000|2022-02-23 07:09:10|348.72|346.72|348.61|346.61|348.72|346.72|348.51|346.51|0
1645600160000|2022-02-23 07:09:20|348.51|346.51|349.34|347.34|349.34|347.34|348.51|346.51|0
1645600170000|2022-02-23 07:09:30|349.13|347.13|349.55|347.55|349.55|347.55|349.13|347.13|0
1645600180000|2022-02-23 07:09:40|349.34|347.34|349.55|347.55|349.55|347.55|349.34|347.34|0
1645600190000|2022-02-23 07:09:50|349.76|347.76|349.97|347.97|350.07|348.07|349.76|347.76|0
1645600200000|2022-02-23 07:10:00|349.86|347.86|349.34|347.34|349.97|347.97|349.34|347.34|0
1645600210000|2022-02-23 07:10:10|349.23|347.23|349.23|347.23|349.34|347.34|349.23|347.23|0
1645600220000|2022-02-23 07:10:20|349.97|347.97|349.55|347.55|349.97|347.97|349.55|347.55|0
1645600230000|2022-02-23 07:10:30|349.76|347.76|349.23|347.23|349.76|347.76|349.23|347.23|0
1645600240000|2022-02-23 07:10:40|349.13|347.13|349.34|347.34|349.55|347.55|349.13|347.13|0
1645600250000|2022-02-23 07:10:50|349.55|347.55|349.65|347.65|349.65|347.65|349.55|347.55|0
1645600260000|2022-02-23 07:11:00|349.96|347.96|350.38|348.38|350.38|348.38|349.34|347.34|0
1645600270000|2022-02-23 07:11:10|350.17|348.17|350.38|348.38|350.8|348.8|350.17|348.17|0
1645600280000|2022-02-23 07:11:20|350.69|348.69|350.38|348.38|350.69|348.69|350.38|348.38|0
1645600290000|2022-02-23 07:11:30|350.27|348.27|350.59|348.59|350.59|348.59|350.27|348.27|0
1645600300000|2022-02-23 07:11:40|350.48|348.48|350.48|348.48|350.48|348.48|350.48|348.48|0
1645600310000|2022-02-23 07:11:50|351.42|349.42|352.26|350.26|352.26|350.26|351.42|349.42|0
1645600320000|2022-02-23 07:12:00|352.36|350.36|352.05|350.05|352.36|350.36|351.94|349.94|0
1645600330000|2022-02-23 07:12:10|351.94|349.94|351.84|349.84|351.94|349.94|351.52|349.52|0
1645600340000|2022-02-23 07:12:20|351.63|349.63|351.42|349.42|351.63|349.63|351.01|349.01|0
1645600350000|2022-02-23 07:12:30|350.48|348.48|350.59|348.59|350.8|348.8|350.48|348.48|0
1645600360000|2022-02-23 07:12:40|351.01|349.01|350.8|348.8|351.01|349.01|350.8|348.8|0
1645600370000|2022-02-23 07:12:50|351.01|349.01|350.9|348.9|351.01|349.01|350.8|348.8|0
1645600380000|2022-02-23 07:13:00|351.21|349.21|351.21|349.21|351.31|349.31|351.01|349.01|0
1645600390000|2022-02-23 07:13:10|351.31|349.31|351.21|349.21|351.31|349.31|351.21|349.21|0
1645600400000|2022-02-23 07:13:20|351.31|349.31|351.42|349.42|351.42|349.42|351.21|349.21|0
1645600410000|2022-02-23 07:13:30|351.52|349.52|351.1|349.1|351.52|349.52|351|349|0
1645600420000|2022-02-23 07:13:40|351|349|351.21|349.21|351.21|349.21|350.9|348.9|0
1645600430000|2022-02-23 07:13:50|350.69|348.69|350.59|348.59|351|349|350.59|348.59|0
1645600440000|2022-02-23 07:14:00|350.06|348.06|350.06|348.06|350.17|348.17|350.06|348.06|0
1645600450000|2022-02-23 07:14:10|350.17|348.17|349.96|347.96|350.17|348.17|349.96|347.96|0
1645600460000|2022-02-23 07:14:20|350.38|348.38|350.17|348.17|350.38|348.38|350.17|348.17|0
1645600470000|2022-02-23 07:14:30|349.96|347.96|349.85|347.85|349.96|347.96|349.85|347.85|0
1645600480000|2022-02-23 07:14:40|349.75|347.75|350.17|348.17|350.17|348.17|349.75|347.75|0
1645600490000|2022-02-23 07:14:50|349.85|347.85|349.85|347.85|349.85|347.85|349.85|347.85|0
1645600500000|2022-02-23 07:15:00|349.75|347.75|349.54|347.54|349.75|347.75|349.33|347.33|0
1645600510000|2022-02-23 07:15:10|349.33|347.33|349.43|347.43|349.54|347.54|349.33|347.33|0
1645600520000|2022-02-23 07:15:20|349.54|347.54|349.54|347.54|349.54|347.54|349.54|347.54|0
1645600530000|2022-02-23 07:15:30|349.43|347.43|349.33|347.33|349.54|347.54|349.33|347.33|0
1645600540000|2022-02-23 07:15:40|349.64|347.64|349.75|347.75|349.75|347.75|349.43|347.43|0
1645600550000|2022-02-23 07:15:50|349.64|347.64|349.96|347.96|349.96|347.96|349.64|347.64|0
1645600560000|2022-02-23 07:16:00|349.75|347.75|350.79|348.79|350.79|348.79|349.75|347.75|0
1645600570000|2022-02-23 07:16:10|350.89|348.89|351.21|349.21|351.21|349.21|350.89|348.89|0
1645600580000|2022-02-23 07:16:20|351.31|349.31|351.84|349.84|351.84|349.84|351.31|349.31|0
1645600590000|2022-02-23 07:16:30|351.73|349.73|351|349|351.73|349.73|351|349|0
1645600600000|2022-02-23 07:16:40|351.1|349.1|351.21|349.21|351.21|349.21|351|349|0
1645600610000|2022-02-23 07:16:50|351|349|351.21|349.21|351.21|349.21|351|349|0
1645600620000|2022-02-23 07:17:00|351.42|349.42|351.73|349.73|351.73|349.73|351.1|349.1|0
1645600630000|2022-02-23 07:17:10|351.52|349.52|351.42|349.42|351.52|349.52|351.42|349.42|0
1645600640000|2022-02-23 07:17:20|351|349|350.26|348.26|351|349|350.26|348.26|0
1645600650000|2022-02-23 07:17:30|350.47|348.47|349.96|347.96|350.47|348.47|349.96|347.96|0
1645600660000|2022-02-23 07:17:40|349.75|347.75|349.75|347.75|349.75|347.75|349.75|347.75|0
1645600670000|2022-02-23 07:17:50|349.12|347.12|349.12|347.12|349.12|347.12|348.91|346.91|0
1645600680000|2022-02-23 07:18:00|349.01|347.01|348.8|346.8|349.01|347.01|348.6|346.6|0
1645600690000|2022-02-23 07:18:10|348.91|346.91|349.12|347.12|349.12|347.12|348.8|346.8|0
1645600700000|2022-02-23 07:18:20|348.91|346.91|348.7|346.7|348.91|346.91|348.7|346.7|0
1645600710000|2022-02-23 07:18:30|348.8|346.8|348.91|346.91|348.91|346.91|348.7|346.7|0
1645600720000|2022-02-23 07:18:40|349.43|347.43|349.22|347.22|349.43|347.43|349.22|347.22|0
1645600730000|2022-02-23 07:18:50|349.12|347.12|350.05|348.05|350.05|348.05|349.12|347.12|0
1645600740000|2022-02-23 07:19:00|350.37|348.37|350.47|348.47|350.47|348.47|350.37|348.37|0
1645600750000|2022-02-23 07:19:10|350.37|348.37|349.95|347.95|350.37|348.37|349.85|347.85|0
1645600760000|2022-02-23 07:19:20|350.16|348.16|349.95|347.95|350.16|348.16|349.95|347.95|0
1645600770000|2022-02-23 07:19:30|350.16|348.16|350.37|348.37|350.37|348.37|349.95|347.95|0
1645600780000|2022-02-23 07:19:40|350.58|348.58|350.37|348.37|350.58|348.58|350.37|348.37|0
1645600790000|2022-02-23 07:19:50|350.79|348.79|350.58|348.58|350.79|348.79|350.58|348.58|0
1645600800000|2022-02-23 07:20:00|350.16|348.16|349.84|347.84|350.16|348.16|349.74|347.74|0
1645600810000|2022-02-23 07:20:10|349.74|347.74|349.74|347.74|349.74|347.74|349.54|347.54|0
1645600820000|2022-02-23 07:20:20|349.33|347.33|349.12|347.12|349.54|347.54|349.12|347.12|0
1645600830000|2022-02-23 07:20:30|349.22|347.22|349.33|347.33|349.33|347.33|348.91|346.91|0
1645600840000|2022-02-23 07:20:40|349.53|347.53|349.74|347.74|349.74|347.74|349.53|347.53|0
1645600850000|2022-02-23 07:20:50|349.84|347.84|349.95|347.95|349.95|347.95|349.84|347.84|0
1645600860000|2022-02-23 07:21:00|349.53|347.53|349.33|347.33|349.53|347.53|349.33|347.33|0
1645600870000|2022-02-23 07:21:10|349.01|347.01|349.12|347.12|349.12|347.12|349.01|347.01|0
1645600880000|2022-02-23 07:21:20|348.91|346.91|349.12|347.12|349.12|347.12|348.91|346.91|0
1645600890000|2022-02-23 07:21:30|349.33|347.33|349.12|347.12|349.33|347.33|349.12|347.12|0
1645600900000|2022-02-23 07:21:40|349.22|347.22|349.12|347.12|349.22|347.22|349.12|347.12|0
1645600910000|2022-02-23 07:21:50|348.91|346.91|348.91|346.91|348.91|346.91|348.91|346.91|0
1645600920000|2022-02-23 07:22:00|348.7|346.7|348.91|346.91|348.91|346.91|348.7|346.7|0
1645600930000|2022-02-23 07:22:10|349.12|347.12|349.12|347.12|349.12|347.12|349.12|347.12|0
1645600950000|2022-02-23 07:22:30|349.01|347.01|348.8|346.8|349.01|347.01|348.8|346.8|0
1645600960000|2022-02-23 07:22:40|348.91|346.91|349.12|347.12|349.32|347.32|348.91|346.91|0
1645600970000|2022-02-23 07:22:50|349.32|347.32|349.21|347.21|349.53|347.53|349.21|347.21|0
1645600980000|2022-02-23 07:23:00|349.11|347.11|349.11|347.11|349.11|347.11|348.91|346.91|0
1645600990000|2022-02-23 07:23:10|349.01|347.01|349.11|347.11|349.11|347.11|349.01|347.01|0
1645601000000|2022-02-23 07:23:20|349.32|347.32|349.32|347.32|349.32|347.32|349.32|347.32|0
1645601010000|2022-02-23 07:23:30|349.42|347.42|349.53|347.53|349.53|347.53|349.42|347.42|0
1645601020000|2022-02-23 07:23:40|349.74|347.74|349.63|347.63|349.74|347.74|349.53|347.53|0
1645601030000|2022-02-23 07:23:50|349.74|347.74|349.74|347.74|349.95|347.95|349.74|347.74|0
1645601040000|2022-02-23 07:24:00|349.95|347.95|349.95|347.95|349.95|347.95|349.84|347.84|0
1645601050000|2022-02-23 07:24:10|349.74|347.74|349.53|347.53|349.74|347.74|349.53|347.53|0
1645601060000|2022-02-23 07:24:20|349.74|347.74|349.74|347.74|349.74|347.74|349.74|347.74|0
1645601070000|2022-02-23 07:24:30|349.95|347.95|350.16|348.16|350.16|348.16|349.95|347.95|0
1645601080000|2022-02-23 07:24:40|349.95|347.95|349.95|347.95|349.95|347.95|349.95|347.95|0
1645601090000|2022-02-23 07:24:50|349.84|347.84|349.95|347.95|349.95|347.95|349.74|347.74|0
1645601100000|2022-02-23 07:25:00|350.25|348.25|350.25|348.25|350.25|348.25|349.95|347.95|0
1645601110000|2022-02-23 07:25:10|350.57|348.57|351.09|349.09|351.3|349.3|350.57|348.57|0
1645601120000|2022-02-23 07:25:20|351.41|349.41|351.62|349.62|351.62|349.62|351.3|349.3|0
1645601130000|2022-02-23 07:25:30|351.51|349.51|351.62|349.62|351.62|349.62|351.51|349.51|0
1645601140000|2022-02-23 07:25:40|351.82|349.82|352.66|350.66|352.87|350.87|351.82|349.82|0
1645601150000|2022-02-23 07:25:50|353.08|351.08|352.24|350.24|353.08|351.08|352.24|350.24|0
1645601160000|2022-02-23 07:26:00|352.76|350.76|352.24|350.24|352.87|350.87|352.24|350.24|0
1645601170000|2022-02-23 07:26:10|352.45|350.45|352.55|350.55|352.55|350.55|352.45|350.45|0
1645601180000|2022-02-23 07:26:20|352.24|350.24|352.13|350.13|352.24|350.24|352.13|350.13|0
1645601190000|2022-02-23 07:26:30|352.24|350.24|353.29|351.29|353.29|351.29|352.13|350.13|0
1645601200000|2022-02-23 07:26:40|353.71|351.71|353.29|351.29|353.71|351.71|353.29|351.29|0
1645601210000|2022-02-23 07:26:50|353.08|351.08|353.29|351.29|353.29|351.29|353.08|351.08|0
1645601220000|2022-02-23 07:27:00|352.87|350.87|353.08|351.08|353.08|351.08|352.87|350.87|0
1645601230000|2022-02-23 07:27:10|353.29|351.29|353.6|351.6|353.7|351.7|353.29|351.29|0
1645601240000|2022-02-23 07:27:20|353.5|351.5|353.29|351.29|353.5|351.5|353.08|351.08|0
1645601250000|2022-02-23 07:27:30|353.08|351.08|353.49|351.49|353.7|351.7|353.08|351.08|0
1645601260000|2022-02-23 07:27:40|353.29|351.29|353.49|351.49|353.49|351.49|353.29|351.29|0
1645601270000|2022-02-23 07:27:50|353.59|351.59|353.7|351.7|353.7|351.7|353.59|351.59|0
1645601280000|2022-02-23 07:28:00|353.49|351.49|353.08|351.08|353.49|351.49|352.87|350.87|0
1645601290000|2022-02-23 07:28:10|353.28|351.28|353.08|351.08|353.28|351.28|353.08|351.08|0
1645601300000|2022-02-23 07:28:20|352.87|350.87|352.66|350.66|352.87|350.87|352.66|350.66|0
1645601310000|2022-02-23 07:28:30|353.07|351.07|353.07|351.07|353.07|351.07|352.87|350.87|0
1645601320000|2022-02-23 07:28:40|352.66|350.66|352.24|350.24|352.66|350.66|352.24|350.24|0
1645601330000|2022-02-23 07:28:50|352.03|350.03|352.03|350.03|352.03|350.03|352.03|350.03|0
1645601350000|2022-02-23 07:29:10|352.24|350.24|352.24|350.24|352.24|350.24|352.24|350.24|0
1645601360000|2022-02-23 07:29:20|352.9|350.9|353.11|351.11|353.11|351.11|352.9|350.9|0
1645601370000|2022-02-23 07:29:30|352.9|350.9|352.9|350.9|352.9|350.9|352.9|350.9|0
1645601390000|2022-02-23 07:29:50|352.36|350.36|352.15|350.15|352.36|350.36|352.15|350.15|0
1645601400000|2022-02-23 07:30:00|352.36|350.36|352.36|350.36|352.36|350.36|352.36|350.36|0
1645601410000|2022-02-23 07:30:10|352.15|350.15|352.99|350.99|352.99|350.99|352.15|350.15|0
1645601420000|2022-02-23 07:30:20|352.78|350.78|353.09|351.09|353.19|351.19|352.78|350.78|0
1645601430000|2022-02-23 07:30:30|353.19|351.19|352.78|350.78|353.19|351.19|352.78|350.78|0
1645601440000|2022-02-23 07:30:40|352.98|350.98|352.78|350.78|352.98|350.98|352.78|350.78|0
1645601450000|2022-02-23 07:30:50|353.19|351.19|353.19|351.19|353.19|351.19|353.19|351.19|0
1645601460000|2022-02-23 07:31:00|353.82|351.82|353.82|351.82|353.92|351.92|353.82|351.82|0
1645601470000|2022-02-23 07:31:10|353.92|351.92|354.03|352.03|354.03|352.03|353.92|351.92|0
1645601480000|2022-02-23 07:31:20|354.45|352.45|354.45|352.45|354.45|352.45|354.24|352.24|0
1645601490000|2022-02-23 07:31:30|354.86|352.86|354.76|352.76|354.86|352.86|354.66|352.66|0
1645601500000|2022-02-23 07:31:40|354.86|352.86|355.07|353.07|355.07|353.07|354.86|352.86|0
1645601510000|2022-02-23 07:31:50|355.38|353.38|355.49|353.49|355.91|353.91|355.38|353.38|0
1645601520000|2022-02-23 07:32:00|355.28|353.28|355.07|353.07|355.38|353.38|354.86|352.86|0
1645601530000|2022-02-23 07:32:10|355.17|353.17|355.17|353.17|355.17|353.17|355.17|353.17|0
1645601540000|2022-02-23 07:32:20|355.07|353.07|354.86|352.86|355.28|353.28|354.86|352.86|0
1645601550000|2022-02-23 07:32:30|355.07|353.07|354.86|352.86|355.07|353.07|354.65|352.65|0
1645601560000|2022-02-23 07:32:40|355.07|353.07|355.07|353.07|355.28|353.28|355.07|353.07|0
1645601570000|2022-02-23 07:32:50|355.17|353.17|355.49|353.49|355.49|353.49|355.07|353.07|0
1645601580000|2022-02-23 07:33:00|355.7|353.7|356.12|354.12|356.12|354.12|355.7|353.7|0
1645601590000|2022-02-23 07:33:10|356.22|354.22|356.12|354.12|356.33|354.33|356.12|354.12|0
1645601600000|2022-02-23 07:33:20|355.91|353.91|355.91|353.91|355.91|353.91|355.91|353.91|0
1645601610000|2022-02-23 07:33:30|356.33|354.33|356.54|354.54|356.54|354.54|356.12|354.12|0
1645601620000|2022-02-23 07:33:40|355.7|353.7|355.49|353.49|355.7|353.7|355.49|353.49|0
1645601630000|2022-02-23 07:33:50|355.28|353.28|355.07|353.07|355.28|353.28|355.07|353.07|0
1645601640000|2022-02-23 07:34:00|354.86|352.86|354.65|352.65|355.07|353.07|354.65|352.65|0
1645601650000|2022-02-23 07:34:10|354.86|352.86|354.86|352.86|354.86|352.86|354.75|352.75|0
1645601660000|2022-02-23 07:34:20|355.07|353.07|354.86|352.86|355.28|353.28|354.86|352.86|0
1645601670000|2022-02-23 07:34:30|354.75|352.75|354.65|352.65|354.75|352.75|354.44|352.44|0
1645601680000|2022-02-23 07:34:40|354.44|352.44|354.65|352.65|354.65|352.65|354.44|352.44|0
1645601690000|2022-02-23 07:34:50|355.07|353.07|355.07|353.07|355.07|353.07|355.07|353.07|0
1645601700000|2022-02-23 07:35:00|355.49|353.49|355.28|353.28|355.49|353.49|355.07|353.07|0
1645601710000|2022-02-23 07:35:10|355.38|353.38|355.28|353.28|355.38|353.38|355.28|353.28|0
1645601720000|2022-02-23 07:35:20|355.17|353.17|355.28|353.28|355.28|353.28|355.17|353.17|0
1645601730000|2022-02-23 07:35:30|355.07|353.07|354.86|352.86|355.07|353.07|354.75|352.75|0
1645601740000|2022-02-23 07:35:40|355.07|353.07|355.28|353.28|355.28|353.28|355.07|353.07|0
1645601750000|2022-02-23 07:35:50|355.17|353.17|354.96|352.96|355.28|353.28|354.96|352.96|0
1645601760000|2022-02-23 07:36:00|354.86|352.86|354.75|352.75|354.86|352.86|354.75|352.75|0
1645601770000|2022-02-23 07:36:10|354.44|352.44|354.33|352.33|354.44|352.44|354.23|352.23|0
1645601780000|2022-02-23 07:36:20|354.23|352.23|354.44|352.44|354.44|352.44|354.23|352.23|0
1645601790000|2022-02-23 07:36:30|354.54|352.54|354.44|352.44|354.54|352.54|354.02|352.02|0
1645601800000|2022-02-23 07:36:40|354.33|352.33|354.65|352.65|354.65|352.65|354.33|352.33|0
1645601810000|2022-02-23 07:36:50|354.75|352.75|354.65|352.65|354.75|352.75|354.65|352.65|0
1645601820000|2022-02-23 07:37:00|354.86|352.86|354.86|352.86|354.86|352.86|354.65|352.65|0
1645601830000|2022-02-23 07:37:10|354.65|352.65|354.44|352.44|354.65|352.65|354.44|352.44|0
1645601840000|2022-02-23 07:37:20|354.65|352.65|354.33|352.33|354.65|352.65|354.33|352.33|0
1645601850000|2022-02-23 07:37:30|354.12|352.12|354.23|352.23|354.23|352.23|354.12|352.12|0
1645601860000|2022-02-23 07:37:40|354.33|352.33|354.54|352.54|354.65|352.65|354.33|352.33|0
1645601870000|2022-02-23 07:37:50|354.44|352.44|354.65|352.65|354.75|352.75|354.44|352.44|0
1645601880000|2022-02-23 07:38:00|354.54|352.54|354.54|352.54|354.54|352.54|354.54|352.54|0
1645601890000|2022-02-23 07:38:10|353.91|351.91|354.44|352.44|354.44|352.44|353.91|351.91|0
1645601900000|2022-02-23 07:38:20|354.54|352.54|354.65|352.65|354.65|352.65|354.54|352.54|0
1645601910000|2022-02-23 07:38:30|354.86|352.86|354.75|352.75|354.86|352.86|354.75|352.75|0
1645601920000|2022-02-23 07:38:40|354.86|352.86|355.27|353.27|355.27|353.27|354.86|352.86|0
1645601930000|2022-02-23 07:38:50|355.58|353.58|355.69|353.69|355.69|353.69|355.48|353.48|0
1645601940000|2022-02-23 07:39:00|355.48|353.48|356.11|354.11|356.11|354.11|355.48|353.48|0
1645601950000|2022-02-23 07:39:10|356|354|356.11|354.11|356.11|354.11|356|354|0
1645601960000|2022-02-23 07:39:20|356|354|355.69|353.69|356|354|355.69|353.69|0
1645601970000|2022-02-23 07:39:30|355.9|353.9|355.9|353.9|355.9|353.9|355.69|353.69|0
1645601980000|2022-02-23 07:39:40|356.42|354.42|356.32|354.32|356.42|354.42|356.32|354.32|0
1645601990000|2022-02-23 07:39:50|356.53|354.53|357.37|355.37|357.37|355.37|356.53|354.53|0
1645602000000|2022-02-23 07:40:00|357.79|355.79|357.79|355.79|357.79|355.79|357.79|355.79|0
1645602010000|2022-02-23 07:40:10|358.31|356.31|357.79|355.79|358.31|356.31|357.58|355.58|0
1645602020000|2022-02-23 07:40:20|357.89|355.89|356.74|354.74|357.89|355.89|356.74|354.74|0
1645602030000|2022-02-23 07:40:30|356.42|354.42|356.53|354.53|356.53|354.53|356.42|354.42|0
1645602040000|2022-02-23 07:40:40|356.74|354.74|357.16|355.16|357.16|355.16|356.74|354.74|0
1645602050000|2022-02-23 07:40:50|357.37|355.37|356.74|354.74|357.37|355.37|356.74|354.74|0
1645602060000|2022-02-23 07:41:00|356.84|354.84|357.36|355.36|357.57|355.57|356.84|354.84|0
1645602070000|2022-02-23 07:41:10|357.57|355.57|357.36|355.36|357.57|355.57|357.36|355.36|0
1645602080000|2022-02-23 07:41:20|357.57|355.57|357.78|355.78|357.78|355.78|357.36|355.36|0
1645602090000|2022-02-23 07:41:30|357.99|355.99|357.99|355.99|357.99|355.99|357.88|355.88|0
1645602100000|2022-02-23 07:41:40|357.88|355.88|358.41|356.41|358.41|356.41|357.88|355.88|0
1645602110000|2022-02-23 07:41:50|358.2|356.2|358.3|356.3|358.41|356.41|358.2|356.2|0
1645602120000|2022-02-23 07:42:00|358.2|356.2|357.99|355.99|358.3|356.3|357.99|355.99|0
1645602130000|2022-02-23 07:42:10|358.41|356.41|358.2|356.2|358.62|356.62|358.2|356.2|0
1645602140000|2022-02-23 07:42:20|358.3|356.3|358.2|356.2|358.41|356.41|358.2|356.2|0
1645602150000|2022-02-23 07:42:30|358.09|356.09|358.09|356.09|358.09|356.09|357.99|355.99|0
1645602160000|2022-02-23 07:42:40|358.3|356.3|358.41|356.41|358.41|356.41|358.09|356.09|0
1645602170000|2022-02-23 07:42:50|358.3|356.3|358.3|356.3|358.3|356.3|358.3|356.3|0
1645602180000|2022-02-23 07:43:00|358.62|356.62|358.09|356.09|358.62|356.62|357.99|355.99|0
1645602190000|2022-02-23 07:43:10|357.99|355.99|357.36|355.36|357.99|355.99|357.36|355.36|0
1645602200000|2022-02-23 07:43:20|357.15|355.15|357.57|355.57|357.57|355.57|357.15|355.15|0
1645602210000|2022-02-23 07:43:30|357.36|355.36|357.57|355.57|357.57|355.57|357.15|355.15|0
1645602220000|2022-02-23 07:43:40|357.46|355.46|357.04|355.04|357.46|355.46|357.04|355.04|0
1645602230000|2022-02-23 07:43:50|356.94|354.94|356.94|354.94|357.15|355.15|356.94|354.94|0
1645602240000|2022-02-23 07:44:00|357.04|355.04|357.04|355.04|357.15|355.15|356.94|354.94|0
1645602250000|2022-02-23 07:44:10|357.57|355.57|358.09|356.09|358.09|356.09|357.57|355.57|0
1645602260000|2022-02-23 07:44:20|357.99|355.99|357.99|355.99|357.99|355.99|357.99|355.99|0
1645602270000|2022-02-23 07:44:30|357.78|355.78|357.36|355.36|357.78|355.78|357.36|355.36|0
1645602280000|2022-02-23 07:44:40|357.57|355.57|357.36|355.36|357.78|355.78|357.36|355.36|0
1645602290000|2022-02-23 07:44:50|356.94|354.94|357.04|355.04|357.04|355.04|356.94|354.94|0
1645602300000|2022-02-23 07:45:00|357.25|355.25|356.94|354.94|357.25|355.25|356.73|354.73|0
1645602310000|2022-02-23 07:45:10|356.62|354.62|356.41|354.41|356.62|354.62|355.99|353.99|0
1645602320000|2022-02-23 07:45:20|356.2|354.2|356.1|354.1|356.2|354.2|355.89|353.89|0
1645602330000|2022-02-23 07:45:30|356.41|354.41|356.31|354.31|356.52|354.52|356.31|354.31|0
1645602340000|2022-02-23 07:45:40|356.41|354.41|355.68|353.68|356.41|354.41|355.68|353.68|0
1645602350000|2022-02-23 07:45:50|355.47|353.47|355.47|353.47|355.47|353.47|355.47|353.47|0
1645602360000|2022-02-23 07:46:00|355.78|353.78|355.36|353.36|355.78|353.78|355.36|353.36|0
1645602370000|2022-02-23 07:46:10|355.26|353.26|355.47|353.47|355.57|353.57|355.26|353.26|0
1645602380000|2022-02-23 07:46:20|355.05|353.05|355.47|353.47|355.57|353.57|355.05|353.05|0
1645602390000|2022-02-23 07:46:30|355.89|353.89|355.89|353.89|355.89|353.89|355.89|353.89|0
1645602400000|2022-02-23 07:46:40|356.1|354.1|356.62|354.62|356.73|354.73|356.1|354.1|0
1645602410000|2022-02-23 07:46:50|356.73|354.73|356.31|354.31|356.73|354.73|356.31|354.31|0
1645602420000|2022-02-23 07:47:00|356.41|354.41|356.1|354.1|356.41|354.41|355.89|353.89|0
1645602430000|2022-02-23 07:47:10|356.2|354.2|356.1|354.1|356.2|354.2|356.1|354.1|0
1645602440000|2022-02-23 07:47:20|356.2|354.2|356.1|354.1|356.2|354.2|356.1|354.1|0
1645602450000|2022-02-23 07:47:30|356.41|354.41|356.1|354.1|356.41|354.41|356.1|354.1|0
1645602460000|2022-02-23 07:47:40|355.89|353.89|355.89|353.89|355.89|353.89|355.89|353.89|0
1645602470000|2022-02-23 07:47:50|356.1|354.1|355.89|353.89|356.1|354.1|355.89|353.89|0
1645602480000|2022-02-23 07:48:00|355.68|353.68|355.47|353.47|355.68|353.68|355.47|353.47|0
1645602490000|2022-02-23 07:48:10|355.26|353.26|355.05|353.05|355.36|353.36|355.05|353.05|0
1645602500000|2022-02-23 07:48:20|354.84|352.84|354.84|352.84|354.84|352.84|354.84|352.84|0
1645602510000|2022-02-23 07:48:30|354.42|352.42|354.73|352.73|354.84|352.84|354.42|352.42|0
1645602520000|2022-02-23 07:48:40|354.84|352.84|354.84|352.84|354.84|352.84|354.84|352.84|0
1645602530000|2022-02-23 07:48:50|355.05|353.05|354.42|352.42|355.05|353.05|354.42|352.42|0
1645602540000|2022-02-23 07:49:00|354.63|352.63|354.63|352.63|354.84|352.84|354.63|352.63|0
1645602550000|2022-02-23 07:49:10|354.73|352.73|354.73|352.73|354.73|352.73|354.73|352.73|0
1645602560000|2022-02-23 07:49:20|354.63|352.63|354.63|352.63|354.63|352.63|354.52|352.52|0
1645602570000|2022-02-23 07:49:30|354.73|352.73|355.05|353.05|355.05|353.05|354.63|352.63|0
1645602580000|2022-02-23 07:49:40|354.94|352.94|355.15|353.15|355.26|353.26|354.94|352.94|0
1645602590000|2022-02-23 07:49:50|354.94|352.94|355.05|353.05|355.26|353.26|354.94|352.94|0
1645602600000|2022-02-23 07:50:00|355.26|353.26|355.05|353.05|355.26|353.26|355.05|353.05|0
1645602610000|2022-02-23 07:50:10|355.15|353.15|355.26|353.26|355.26|353.26|355.05|353.05|0
1645602620000|2022-02-23 07:50:20|355.47|353.47|355.15|353.15|355.47|353.47|355.15|353.15|0
1645602630000|2022-02-23 07:50:30|354.84|352.84|355.05|353.05|355.15|353.15|354.84|352.84|0
1645602640000|2022-02-23 07:50:40|354.84|352.84|354.84|352.84|354.84|352.84|354.84|352.84|0
1645602650000|2022-02-23 07:50:50|354.94|352.94|354.84|352.84|354.94|352.94|354.84|352.84|0
1645602660000|2022-02-23 07:51:00|355.05|353.05|356.09|354.09|356.09|354.09|355.05|353.05|0
1645602670000|2022-02-23 07:51:10|356.3|354.3|356.3|354.3|356.3|354.3|356.3|354.3|0
1645602680000|2022-02-23 07:51:20|355.57|353.57|354.84|352.84|355.57|353.57|354.84|352.84|0
1645602690000|2022-02-23 07:51:30|355.05|353.05|354.84|352.84|355.05|353.05|354.84|352.84|0
1645602700000|2022-02-23 07:51:40|354.42|352.42|355.05|353.05|355.05|353.05|354.42|352.42|0
1645602710000|2022-02-23 07:51:50|355.15|353.15|355.05|353.05|355.26|353.26|355.05|353.05|0
1645602720000|2022-02-23 07:52:00|354.84|352.84|354.84|352.84|354.84|352.84|354.63|352.63|0
1645602730000|2022-02-23 07:52:10|354.73|352.73|354.84|352.84|354.84|352.84|354.73|352.73|0
1645602740000|2022-02-23 07:52:20|355.05|353.05|354.63|352.63|355.05|353.05|354.63|352.63|0
1645602750000|2022-02-23 07:52:30|354.42|352.42|354.21|352.21|354.42|352.42|354.21|352.21|0
1645602760000|2022-02-23 07:52:40|354|352|354.52|352.52|354.52|352.52|354|352|0
1645602770000|2022-02-23 07:52:50|354.63|352.63|354.63|352.63|354.63|352.63|354.52|352.52|0
1645602780000|2022-02-23 07:53:00|355.05|353.05|354.31|352.31|355.05|353.05|354.31|352.31|0
1645602790000|2022-02-23 07:53:10|354.21|352.21|354.42|352.42|354.52|352.52|354.21|352.21|0
1645602800000|2022-02-23 07:53:20|354.21|352.21|355.25|353.25|355.25|353.25|354.21|352.21|0
1645602810000|2022-02-23 07:53:30|355.46|353.46|355.46|353.46|355.56|353.56|355.46|353.46|0
1645602820000|2022-02-23 07:53:40|355.25|353.25|355.25|353.25|355.25|353.25|355.25|353.25|0
1645602830000|2022-02-23 07:53:50|355.14|353.14|355.04|353.04|355.14|353.14|355.04|353.04|0
1645602840000|2022-02-23 07:54:00|355.46|353.46|355.56|353.56|355.56|353.56|355.46|353.46|0
1645602850000|2022-02-23 07:54:10|355.77|353.77|355.67|353.67|355.77|353.77|355.67|353.67|0
1645602860000|2022-02-23 07:54:20|355.35|353.35|355.46|353.46|355.46|353.46|355.35|353.35|0
1645602870000|2022-02-23 07:54:30|355.35|353.35|355.35|353.35|355.46|353.46|355.35|353.35|0
1645602880000|2022-02-23 07:54:40|355.25|353.25|355.04|353.04|355.25|353.25|355.04|353.04|0
1645602890000|2022-02-23 07:54:50|355.25|353.25|355.25|353.25|355.46|353.46|355.25|353.25|0
1645602900000|2022-02-23 07:55:00|355.67|353.67|355.88|353.88|356.4|354.4|355.67|353.67|0
1645602910000|2022-02-23 07:55:10|355.98|353.98|354.83|352.83|355.98|353.98|354.83|352.83|0
1645602920000|2022-02-23 07:55:20|354.72|352.72|354.52|352.52|354.72|352.72|354.52|352.52|0
1645602930000|2022-02-23 07:55:30|354.72|352.72|354.83|352.83|354.83|352.83|354.62|352.62|0
1645602940000|2022-02-23 07:55:40|355.04|353.04|354.83|352.83|355.04|353.04|354.41|352.41|0
1645602950000|2022-02-23 07:55:50|354.51|352.51|354.41|352.41|354.62|352.62|354.41|352.41|0
1645602960000|2022-02-23 07:56:00|354.62|352.62|354.51|352.51|354.62|352.62|354.51|352.51|0
1645602970000|2022-02-23 07:56:10|354.72|352.72|354.93|352.93|354.93|352.93|354.62|352.62|0
1645602980000|2022-02-23 07:56:20|355.04|353.04|355.04|353.04|355.25|353.25|355.04|353.04|0
1645602990000|2022-02-23 07:56:30|355.14|353.14|355.04|353.04|355.14|353.14|354.93|352.93|0
1645603000000|2022-02-23 07:56:40|354.93|352.93|354.72|352.72|354.93|352.93|354.72|352.72|0
1645603010000|2022-02-23 07:56:50|354.62|352.62|354.83|352.83|354.83|352.83|354.62|352.62|0
1645603020000|2022-02-23 07:57:00|354.2|352.2|354.3|352.3|354.41|352.41|354.2|352.2|0
1645603030000|2022-02-23 07:57:10|353.68|351.68|354.2|352.2|354.2|352.2|353.68|351.68|0
1645603040000|2022-02-23 07:57:20|353.79|351.79|354.83|352.83|354.83|352.83|353.79|351.79|0
1645603050000|2022-02-23 07:57:30|354.72|352.72|354.51|352.51|354.72|352.72|354.51|352.51|0
1645603060000|2022-02-23 07:57:40|354.41|352.41|355.04|353.04|355.04|353.04|354.41|352.41|0
1645603070000|2022-02-23 07:57:50|354.93|352.93|355.46|353.46|355.46|353.46|354.93|352.93|0
1645603080000|2022-02-23 07:58:00|355.88|353.88|356.71|354.71|356.71|354.71|355.88|353.88|0
1645603090000|2022-02-23 07:58:10|356.92|354.92|356.92|354.92|356.92|354.92|356.71|354.71|0
1645603100000|2022-02-23 07:58:20|356.71|354.71|356.29|354.29|356.71|354.71|356.29|354.29|0
1645603110000|2022-02-23 07:58:30|356.08|354.08|355.98|353.98|356.19|354.19|355.98|353.98|0
1645603120000|2022-02-23 07:58:40|355.56|353.56|355.25|353.25|355.56|353.56|355.25|353.25|0
1645603130000|2022-02-23 07:58:50|355.67|353.67|355.77|353.77|355.77|353.77|355.46|353.46|0
1645603140000|2022-02-23 07:59:00|355.87|353.87|355.87|353.87|355.87|353.87|355.46|353.46|0
1645603150000|2022-02-23 07:59:10|355.04|353.04|354.93|352.93|355.04|353.04|354.83|352.83|0
1645603160000|2022-02-23 07:59:20|355.14|353.14|355.04|353.04|355.25|353.25|355.04|353.04|0
1645603170000|2022-02-23 07:59:30|354.83|352.83|355.25|353.25|355.25|353.25|354.83|352.83|0
1645603180000|2022-02-23 07:59:40|355.56|353.56|356.08|354.08|356.08|354.08|355.56|353.56|0
1645603190000|2022-02-23 07:59:50|356.29|354.29|355.66|353.66|356.29|354.29|355.66|353.66|0
1645603200000|2022-02-23 08:00:00|356.5|354.5|354.3|352.3|356.5|354.5|354.3|352.3|0
1645603210000|2022-02-23 08:00:10|354.51|352.51|354.83|352.83|354.83|352.83|353.99|351.99|0
1645603220000|2022-02-23 08:00:20|355.45|353.45|353.99|351.99|355.45|353.45|353.99|351.99|0
1645603230000|2022-02-23 08:00:30|353.88|351.88|354.62|352.62|355.04|353.04|353.88|351.88|0
1645603240000|2022-02-23 08:00:40|355.24|353.24|355.24|353.24|355.45|353.45|355.24|353.24|0
1645603250000|2022-02-23 08:00:50|355.87|353.87|357.34|355.34|357.34|355.34|355.87|353.87|0
1645603260000|2022-02-23 08:01:00|357.13|355.13|356.71|354.71|357.65|355.65|356.71|354.71|0
1645603270000|2022-02-23 08:01:10|356.08|354.08|355.45|353.45|356.08|354.08|355.45|353.45|0
1645603280000|2022-02-23 08:01:20|354.62|352.62|354.62|352.62|354.62|352.62|354.62|352.62|0
1645603290000|2022-02-23 08:01:30|353.36|351.36|352.32|350.32|353.36|351.36|352.32|350.32|0
1645603300000|2022-02-23 08:01:40|352.53|350.53|353.57|351.57|353.57|351.57|352.53|350.53|0
1645603310000|2022-02-23 08:01:50|354.2|352.2|355.87|353.87|355.87|353.87|354.2|352.2|0
1645603320000|2022-02-23 08:02:00|355.03|353.03|355.66|353.66|355.87|353.87|355.03|353.03|0
1645603330000|2022-02-23 08:02:10|356.92|354.92|356.92|354.92|357.13|355.13|356.92|354.92|0
1645603340000|2022-02-23 08:02:20|357.76|355.76|357.02|355.02|357.76|355.76|357.02|355.02|0
1645603350000|2022-02-23 08:02:30|357.13|355.13|358.28|356.28|358.28|356.28|357.13|355.13|0
1645603360000|2022-02-23 08:02:40|357.97|355.97|356.71|354.71|357.97|355.97|356.71|354.71|0
1645603370000|2022-02-23 08:02:50|356.29|354.29|356.29|354.29|356.39|354.39|356.29|354.29|0
1645603380000|2022-02-23 08:03:00|357.34|355.34|358.6|356.6|359.02|357.02|357.34|355.34|0
1645603390000|2022-02-23 08:03:10|359.01|357.01|357.76|355.76|359.01|357.01|357.76|355.76|0
1645603400000|2022-02-23 08:03:20|357.13|355.13|356.5|354.5|357.13|355.13|356.5|354.5|0
1645603410000|2022-02-23 08:03:30|355.66|353.66|355.24|353.24|355.66|353.66|355.24|353.24|0
1645603420000|2022-02-23 08:03:40|356.92|354.92|358.28|356.28|358.28|356.28|356.92|354.92|0
1645603430000|2022-02-23 08:03:50|357.96|355.96|358.8|356.8|358.9|356.9|357.96|355.96|0
1645603440000|2022-02-23 08:04:00|359.01|357.01|359.32|357.32|359.32|357.32|358.59|356.59|0
1645603450000|2022-02-23 08:04:10|360.1|358.1|359.19|357.19|360.1|358.1|359.19|357.19|0
1645603460000|2022-02-23 08:04:20|358.77|356.77|358.77|356.77|358.77|356.77|358.77|356.77|0
1645603470000|2022-02-23 08:04:30|359.09|357.09|359.3|357.3|359.72|357.72|359.09|357.09|0
1645603480000|2022-02-23 08:04:40|358.23|356.23|359.6|357.6|359.6|357.6|358.23|356.23|0
1645603490000|2022-02-23 08:04:50|359.5|357.5|360.13|358.13|360.34|358.34|359.5|357.5|0
1645603500000|2022-02-23 08:05:00|358.66|357.06|359.72|358.12|359.72|358.12|358.66|357.06|0
1645603510000|2022-02-23 08:05:10|359.51|357.91|359.19|357.59|359.51|357.91|359.08|357.48|0
1645603520000|2022-02-23 08:05:20|359.51|357.91|359.72|358.12|359.93|358.33|359.51|357.91|0
1645603530000|2022-02-23 08:05:30|359.19|357.59|359.3|357.7|359.3|357.7|358.97|357.37|0
1645603540000|2022-02-23 08:05:40|359.51|357.91|359.72|358.12|359.72|358.12|359.51|357.91|0
1645603550000|2022-02-23 08:05:50|359.82|358.22|359.08|357.48|359.82|358.22|359.08|357.48|0
1645603560000|2022-02-23 08:06:00|358.97|357.37|358.03|356.43|358.97|357.37|358.03|356.43|0
1645603570000|2022-02-23 08:06:10|358.66|357.06|359.18|357.58|359.18|357.58|358.66|357.06|0
1645603580000|2022-02-23 08:06:20|359.29|357.69|359.29|357.69|359.51|357.91|359.29|357.69|0
1645603590000|2022-02-23 08:06:30|358.87|357.27|358.55|356.95|358.87|357.27|358.55|356.95|0
1645603600000|2022-02-23 08:06:40|358.03|356.43|358.66|357.06|358.66|357.06|358.03|356.43|0
1645603610000|2022-02-23 08:06:50|358.24|356.64|357.61|356.01|358.24|356.64|357.5|355.9|0
1645603620000|2022-02-23 08:07:00|357.82|356.22|358.03|356.43|358.34|356.74|357.82|356.22|0
1645603630000|2022-02-23 08:07:10|357.4|355.8|358.45|356.85|358.45|356.85|357.4|355.8|0
1645603640000|2022-02-23 08:07:20|358.55|356.95|359.08|357.48|359.08|357.48|358.45|356.85|0
1645603650000|2022-02-23 08:07:30|358.45|356.85|358.45|356.85|358.66|357.06|358.45|356.85|0
1645603660000|2022-02-23 08:07:40|358.24|356.64|358.45|356.85|358.55|356.95|358.24|356.64|0
1645603670000|2022-02-23 08:07:50|359.5|357.9|359.29|357.69|359.5|357.9|359.29|357.69|0
1645603680000|2022-02-23 08:08:00|359.18|357.58|360.03|358.43|360.03|358.43|359.18|357.58|0
1645603690000|2022-02-23 08:08:10|360.14|358.54|359.71|358.11|360.14|358.54|359.71|358.11|0
1645603700000|2022-02-23 08:08:20|359.5|357.9|359.71|358.11|359.71|358.11|359.5|357.9|0
1645603710000|2022-02-23 08:08:30|359.6|358|359.71|358.11|359.81|358.21|359.6|358|0
1645603720000|2022-02-23 08:08:40|360.13|358.53|359.92|358.32|360.13|358.53|359.92|358.32|0
1645603730000|2022-02-23 08:08:50|360.02|358.42|360.13|358.53|360.13|358.53|359.81|358.21|0
1645603740000|2022-02-23 08:09:00|360.02|358.42|359.92|358.32|360.02|358.42|359.71|358.11|0
1645603750000|2022-02-23 08:09:10|360.13|358.53|360.13|358.53|360.13|358.53|359.92|358.32|0
1645603760000|2022-02-23 08:09:20|360.02|358.42|359.92|358.32|360.02|358.42|359.92|358.32|0
1645603770000|2022-02-23 08:09:30|360.13|358.53|359.5|357.9|360.13|358.53|359.5|357.9|0
1645603780000|2022-02-23 08:09:40|359.71|358.11|360.13|358.53|360.13|358.53|359.71|358.11|0
1645603790000|2022-02-23 08:09:50|359.92|358.32|360.13|358.53|360.13|358.53|359.92|358.32|0
1645603800000|2022-02-23 08:10:00|359.92|358.32|360.13|358.53|360.13|358.53|359.92|358.32|0
1645603810000|2022-02-23 08:10:10|359.92|358.32|362.24|360.64|362.24|360.64|359.92|358.32|0
1645603820000|2022-02-23 08:10:20|362.88|361.28|363.51|361.91|363.51|361.91|362.88|361.28|0
1645603830000|2022-02-23 08:10:30|363.09|361.49|362.24|360.64|363.09|361.49|362.24|360.64|0
1645603840000|2022-02-23 08:10:40|362.35|360.75|361.61|360.01|362.46|360.86|361.61|360.01|0
1645603850000|2022-02-23 08:10:50|360.98|359.38|361.19|359.59|361.19|359.59|360.98|359.38|0
1645603860000|2022-02-23 08:11:00|361.4|359.8|361.08|359.48|361.4|359.8|361.08|359.48|0
1645603870000|2022-02-23 08:11:10|361.4|359.8|362.03|360.43|362.03|360.43|361.19|359.59|0
1645603880000|2022-02-23 08:11:20|362.88|361.28|363.51|361.91|363.51|361.91|362.88|361.28|0
1645603890000|2022-02-23 08:11:30|363.3|361.7|362.98|361.38|363.3|361.7|362.98|361.38|0
1645603900000|2022-02-23 08:11:40|363.3|361.7|364.36|362.76|364.36|362.76|363.3|361.7|0
1645603910000|2022-02-23 08:11:50|363.72|362.12|364.15|362.55|364.15|362.55|363.72|362.12|0
1645603920000|2022-02-23 08:12:00|363.93|362.33|364.78|363.18|364.78|363.18|363.93|362.33|0
1645603930000|2022-02-23 08:12:10|364.46|362.86|364.04|362.44|364.46|362.86|363.82|362.22|0
1645603940000|2022-02-23 08:12:20|364.15|362.55|364.25|362.65|364.36|362.76|364.15|362.55|0
1645603950000|2022-02-23 08:12:30|363.51|361.91|363.82|362.22|364.04|362.44|363.51|361.91|0
1645603960000|2022-02-23 08:12:40|363.72|362.12|363.93|362.33|364.36|362.76|363.72|362.12|0
1645603970000|2022-02-23 08:12:50|363.72|362.12|363.93|362.33|363.93|362.33|363.72|362.12|0
1645603980000|2022-02-23 08:13:00|364.15|362.55|364.57|362.97|364.67|363.07|364.15|362.55|0
1645603990000|2022-02-23 08:13:10|364.36|362.76|364.67|363.07|364.78|363.18|364.36|362.76|0
1645604000000|2022-02-23 08:13:20|364.78|363.18|364.57|362.97|364.78|363.18|364.36|362.76|0
1645604010000|2022-02-23 08:13:30|364.78|363.18|364.78|363.18|364.78|363.18|364.78|363.18|0
1645604020000|2022-02-23 08:13:40|364.57|362.97|364.36|362.76|364.78|363.18|364.36|362.76|0
1645604030000|2022-02-23 08:13:50|364.14|362.54|364.14|362.54|364.14|362.54|364.14|362.54|0
1645604040000|2022-02-23 08:14:00|363.72|362.12|363.93|362.33|364.46|362.86|363.72|362.12|0
1645604050000|2022-02-23 08:14:10|364.14|362.54|363.51|361.91|364.14|362.54|363.51|361.91|0
1645604060000|2022-02-23 08:14:20|363.72|362.12|363.61|362.01|363.72|362.12|363.61|362.01|0
1645604070000|2022-02-23 08:14:30|363.72|362.12|363.61|362.01|364.03|362.43|363.61|362.01|0
1645604080000|2022-02-23 08:14:40|363.51|361.91|364.36|362.76|364.36|362.76|363.51|361.91|0
1645604090000|2022-02-23 08:14:50|364.14|362.54|364.35|362.75|364.35|362.75|364.14|362.54|0
1645604100000|2022-02-23 08:15:00|364.14|362.54|364.35|362.75|364.35|362.75|364.14|362.54|0
1645604110000|2022-02-23 08:15:10|363.72|362.12|363.93|362.33|363.93|362.33|363.72|362.12|0
1645604120000|2022-02-23 08:15:20|364.03|362.43|363.93|362.33|364.14|362.54|363.93|362.33|0
1645604130000|2022-02-23 08:15:30|363.3|361.7|363.51|361.91|363.61|362.01|363.3|361.7|0
1645604140000|2022-02-23 08:15:40|363.3|361.7|363.51|361.91|363.51|361.91|363.3|361.7|0
1645604150000|2022-02-23 08:15:50|363.08|361.48|363.08|361.48|363.08|361.48|363.08|361.48|0
1645604160000|2022-02-23 08:16:00|363.51|361.91|363.72|362.12|363.93|362.33|363.51|361.91|0
1645604170000|2022-02-23 08:16:10|363.4|361.8|363.08|361.48|363.4|361.8|362.87|361.27|0
1645604180000|2022-02-23 08:16:20|362.87|361.27|362.87|361.27|363.29|361.69|362.87|361.27|0
1645604190000|2022-02-23 08:16:30|363.08|361.48|363.72|362.12|363.72|362.12|363.08|361.48|0
1645604200000|2022-02-23 08:16:40|364.14|362.54|363.93|362.33|364.14|362.54|363.93|362.33|0
1645604210000|2022-02-23 08:16:50|363.08|361.48|362.66|361.06|363.08|361.48|362.66|361.06|0
1645604220000|2022-02-23 08:17:00|362.55|360.95|363.08|361.48|363.08|361.48|362.55|360.95|0
1645604230000|2022-02-23 08:17:10|362.87|361.27|362.87|361.27|363.08|361.48|362.87|361.27|0
1645604240000|2022-02-23 08:17:20|363.29|361.69|363.5|361.9|363.5|361.9|363.18|361.58|0
1645604250000|2022-02-23 08:17:30|363.08|361.48|363.08|361.48|363.08|361.48|362.87|361.27|0
1645604260000|2022-02-23 08:17:40|362.87|361.27|362.66|361.06|362.87|361.27|362.66|361.06|0
1645604270000|2022-02-23 08:17:50|362.55|360.95|362.24|360.64|362.55|360.95|362.24|360.64|0
1645604280000|2022-02-23 08:18:00|362.02|360.42|362.87|361.27|362.87|361.27|362.02|360.42|0
1645604290000|2022-02-23 08:18:10|363.29|361.69|363.72|362.12|363.72|362.12|363.29|361.69|0
1645604300000|2022-02-23 08:18:20|363.5|361.9|364.03|362.43|364.03|362.43|363.5|361.9|0
1645604310000|2022-02-23 08:18:30|363.72|362.12|363.93|362.33|363.93|362.33|363.5|361.9|0
1645604320000|2022-02-23 08:18:40|363.71|362.11|364.56|362.96|364.56|362.96|363.71|362.11|0
1645604330000|2022-02-23 08:18:50|364.24|362.64|364.35|362.75|364.35|362.75|364.24|362.64|0
1645604340000|2022-02-23 08:19:00|364.14|362.54|364.45|362.85|364.56|362.96|364.14|362.54|0
1645604350000|2022-02-23 08:19:10|364.14|362.54|364.14|362.54|364.35|362.75|364.03|362.43|0
1645604360000|2022-02-23 08:19:20|363.71|362.11|363.93|362.33|363.93|362.33|363.71|362.11|0
1645604370000|2022-02-23 08:19:30|364.14|362.54|363.6|362|364.35|362.75|363.6|362|0
1645604380000|2022-02-23 08:19:40|363.82|362.22|363.71|362.11|363.82|362.22|363.71|362.11|0
1645604390000|2022-02-23 08:19:50|363.93|362.33|363.92|362.32|363.93|362.33|363.92|362.32|0
1645604400000|2022-02-23 08:20:00|363.71|362.11|364.14|362.54|364.56|362.96|363.71|362.11|0
1645604410000|2022-02-23 08:20:10|363.18|361.58|363.29|361.69|363.29|361.69|363.08|361.48|0
1645604420000|2022-02-23 08:20:20|363.5|361.9|363.5|361.9|363.5|361.9|363.5|361.9|0
1645604430000|2022-02-23 08:20:30|363.71|362.11|363.81|362.21|363.92|362.32|363.71|362.11|0
1645604440000|2022-02-23 08:20:40|363.5|361.9|363.92|362.32|363.92|362.32|363.5|361.9|0
1645604450000|2022-02-23 08:20:50|364.14|362.54|363.81|362.21|364.35|362.75|363.71|362.11|0
1645604460000|2022-02-23 08:21:00|363.71|362.11|364.14|362.54|364.14|362.54|363.71|362.11|0
1645604470000|2022-02-23 08:21:10|363.92|362.32|363.5|361.9|363.92|362.32|363.5|361.9|0
1645604480000|2022-02-23 08:21:20|363.92|362.32|363.5|361.9|364.02|362.42|363.5|361.9|0
1645604490000|2022-02-23 08:21:30|363.71|362.11|363.71|362.11|363.81|362.21|363.71|362.11|0
1645604500000|2022-02-23 08:21:40|363.6|362|362.75|361.15|363.6|362|362.65|361.05|0
1645604510000|2022-02-23 08:21:50|362.86|361.26|362.65|361.05|362.86|361.26|362.44|360.84|0
1645604520000|2022-02-23 08:22:00|362.23|360.63|363.08|361.48|363.08|361.48|362.23|360.63|0
1645604530000|2022-02-23 08:22:10|362.75|361.15|363.18|361.58|363.18|361.58|362.75|361.15|0
1645604540000|2022-02-23 08:22:20|363.08|361.48|363.08|361.48|363.29|361.69|363.08|361.48|0
1645604550000|2022-02-23 08:22:30|363.5|361.9|363.29|361.69|363.5|361.9|363.29|361.69|0
1645604560000|2022-02-23 08:22:40|363.07|361.47|363.07|361.47|363.07|361.47|363.07|361.47|0
1645604570000|2022-02-23 08:22:50|363.18|361.58|363.29|361.69|363.29|361.69|363.18|361.58|0
1645604580000|2022-02-23 08:23:00|363.07|361.47|362.65|361.05|363.07|361.47|362.44|360.84|0
1645604590000|2022-02-23 08:23:10|363.07|361.47|363.5|361.9|363.71|362.11|363.07|361.47|0
1645604600000|2022-02-23 08:23:20|364.56|362.96|363.92|362.32|364.56|362.96|363.92|362.32|0
1645604610000|2022-02-23 08:23:30|363.71|362.11|364.13|362.53|364.13|362.53|363.71|362.11|0
1645604620000|2022-02-23 08:23:40|364.34|362.74|364.66|363.06|364.77|363.17|364.34|362.74|0
1645604630000|2022-02-23 08:23:50|364.13|362.53|364.13|362.53|364.34|362.74|364.13|362.53|0
1645604640000|2022-02-23 08:24:00|363.92|362.32|364.34|362.74|364.34|362.74|363.92|362.32|0
1645604650000|2022-02-23 08:24:10|363.92|362.32|363.71|362.11|363.92|362.32|363.71|362.11|0
1645604660000|2022-02-23 08:24:20|363.81|362.21|364.13|362.53|364.13|362.53|363.81|362.21|0
1645604670000|2022-02-23 08:24:30|363.92|362.32|364.13|362.53|364.13|362.53|363.71|362.11|0
1645604680000|2022-02-23 08:24:40|364.34|362.74|363.92|362.32|364.34|362.74|363.92|362.32|0
1645604690000|2022-02-23 08:24:50|364.55|362.95|364.55|362.95|364.55|362.95|364.34|362.74|0
1645604700000|2022-02-23 08:25:00|364.44|362.84|364.55|362.95|364.55|362.95|364.44|362.84|0
1645604710000|2022-02-23 08:25:10|364.77|363.17|364.34|362.74|364.77|363.17|364.13|362.53|0
1645604720000|2022-02-23 08:25:20|364.13|362.53|363.49|361.89|364.13|362.53|363.49|361.89|0
1645604730000|2022-02-23 08:25:30|363.71|362.11|364.13|362.53|364.13|362.53|363.71|362.11|0
1645604740000|2022-02-23 08:25:40|363.92|362.32|362.65|361.05|363.92|362.32|362.65|361.05|0
1645604750000|2022-02-23 08:25:50|363.49|361.89|363.49|361.89|363.92|362.32|363.49|361.89|0
1645604760000|2022-02-23 08:26:00|362.96|361.36|363.28|361.68|363.28|361.68|362.96|361.36|0
1645604770000|2022-02-23 08:26:10|363.07|361.47|363.6|362|363.6|362|363.07|361.47|0
1645604780000|2022-02-23 08:26:20|363.71|362.11|363.71|362.11|363.71|362.11|363.6|362|0
1645604790000|2022-02-23 08:26:30|363.6|362|363.36|361.76|363.81|362.21|363.14|361.54|0
1645604800000|2022-02-23 08:26:40|363.14|361.54|363.57|361.97|363.57|361.97|363.14|361.54|0
1645604810000|2022-02-23 08:26:50|363.67|362.07|363.78|362.18|363.78|362.18|363.57|361.97|0
1645604820000|2022-02-23 08:27:00|363.36|361.76|363.78|362.18|363.78|362.18|363.36|361.76|0
1645604830000|2022-02-23 08:27:10|363.57|361.97|363.46|361.86|363.67|362.07|363.46|361.86|0
1645604840000|2022-02-23 08:27:20|363.36|361.76|363.57|361.97|363.67|362.07|363.36|361.76|0
1645604850000|2022-02-23 08:27:30|363.78|362.18|363.57|361.97|363.78|362.18|363.57|361.97|0
1645604860000|2022-02-23 08:27:40|363.78|362.18|363.36|361.76|363.78|362.18|363.14|361.54|0
1645604870000|2022-02-23 08:27:50|363.57|361.97|363.57|361.97|363.78|362.18|363.57|361.97|0
1645604880000|2022-02-23 08:28:00|363.67|362.07|363.57|361.97|363.67|362.07|363.36|361.76|0
1645604890000|2022-02-23 08:28:10|362.82|361.22|363.57|361.97|363.57|361.97|362.82|361.22|0
1645604900000|2022-02-23 08:28:20|363.35|361.75|363.57|361.97|363.57|361.97|363.14|361.54|0
1645604910000|2022-02-23 08:28:30|363.78|362.18|363.78|362.18|363.78|362.18|363.78|362.18|0
1645604920000|2022-02-23 08:28:40|363.57|361.97|363.35|361.75|363.57|361.97|363.35|361.75|0
1645604930000|2022-02-23 08:28:50|363.46|361.86|363.14|361.54|363.57|361.97|363.14|361.54|0
1645604940000|2022-02-23 08:29:00|363.35|361.75|363.35|361.75|363.35|361.75|363.14|361.54|0
1645604950000|2022-02-23 08:29:10|363.57|361.97|363.57|361.97|363.78|362.18|363.57|361.97|0
1645604960000|2022-02-23 08:29:20|363.14|361.54|363.14|361.54|363.14|361.54|363.14|361.54|0
1645604970000|2022-02-23 08:29:30|363.35|361.75|363.35|361.75|363.35|361.75|363.14|361.54|0
1645604980000|2022-02-23 08:29:40|363.24|361.64|363.35|361.75|363.35|361.75|363.14|361.54|0
1645604990000|2022-02-23 08:29:50|363.14|361.54|363.24|361.64|363.24|361.64|362.93|361.33|0
1645605000000|2022-02-23 08:30:00|363.35|361.75|363.57|361.97|363.57|361.97|363.24|361.64|0
1645605010000|2022-02-23 08:30:10|363.35|361.75|362.39|360.79|363.35|361.75|362.39|360.79|0
1645605020000|2022-02-23 08:30:20|362.18|360.58|361.66|360.06|362.18|360.58|361.44|359.84|0
1645605030000|2022-02-23 08:30:30|361.44|359.84|362.29|360.69|362.29|360.69|361.44|359.84|0
1645605040000|2022-02-23 08:30:40|362.08|360.48|361.44|359.84|362.08|360.48|361.44|359.84|0
1645605050000|2022-02-23 08:30:50|361.65|360.05|360.81|359.21|361.65|360.05|360.81|359.21|0
1645605060000|2022-02-23 08:31:00|360.6|359|360.17|358.57|360.6|359|360.17|358.57|0
1645605070000|2022-02-23 08:31:10|359.96|358.36|359.33|357.73|359.96|358.36|359.33|357.73|0
1645605080000|2022-02-23 08:31:20|359.75|358.15|359.54|357.94|360.17|358.57|359.54|357.94|0
1645605090000|2022-02-23 08:31:30|359.11|357.51|358.69|357.09|359.11|357.51|358.69|357.09|0
1645605100000|2022-02-23 08:31:40|358.9|357.3|358.9|357.3|358.9|357.3|358.79|357.19|0
1645605110000|2022-02-23 08:31:50|358.79|357.19|358.9|357.3|359.11|357.51|358.79|357.19|0
1645605120000|2022-02-23 08:32:00|359.11|357.51|359.54|357.94|359.54|357.94|359|357.4|0
1645605130000|2022-02-23 08:32:10|359.43|357.83|359.32|357.72|359.43|357.83|359|357.4|0
1645605140000|2022-02-23 08:32:20|359.64|358.04|360.59|358.99|360.59|358.99|359.64|358.04|0
1645605150000|2022-02-23 08:32:30|361.02|359.42|360.59|358.99|361.02|359.42|360.59|358.99|0
1645605160000|2022-02-23 08:32:40|360.8|359.2|360.59|358.99|360.8|359.2|360.59|358.99|0
1645605170000|2022-02-23 08:32:50|361.23|359.63|362.08|360.48|362.08|360.48|361.23|359.63|0
1645605180000|2022-02-23 08:33:00|361.86|360.26|362.5|360.9|362.5|360.9|361.86|360.26|0
1645605190000|2022-02-23 08:33:10|362.71|361.11|362.29|360.69|362.92|361.32|362.29|360.69|0
1645605200000|2022-02-23 08:33:20|362.71|361.11|363.56|361.96|363.56|361.96|362.71|361.11|0
1645605210000|2022-02-23 08:33:30|363.77|362.17|363.24|361.64|363.77|362.17|363.24|361.64|0
1645605220000|2022-02-23 08:33:40|362.81|361.21|363.45|361.85|363.45|361.85|362.81|361.21|0
1645605230000|2022-02-23 08:33:50|363.56|361.96|363.24|361.64|363.56|361.96|363.24|361.64|0
1645605240000|2022-02-23 08:34:00|363.35|361.75|363.35|361.75|363.45|361.85|363.35|361.75|0
1645605250000|2022-02-23 08:34:10|363.45|361.85|363.56|361.96|363.56|361.96|363.45|361.85|0
1645605260000|2022-02-23 08:34:20|363.35|361.75|363.35|361.75|363.35|361.75|363.35|361.75|0
1645605270000|2022-02-23 08:34:30|363.45|361.85|363.77|362.17|363.77|362.17|363.45|361.85|0
1645605280000|2022-02-23 08:34:40|363.56|361.96|363.13|361.53|363.66|362.06|363.13|361.53|0
1645605290000|2022-02-23 08:34:50|363.35|361.75|363.77|362.17|363.77|362.17|363.35|361.75|0
1645605300000|2022-02-23 08:35:00|363.56|361.96|363.98|362.38|363.98|362.38|363.56|361.96|0
1645605310000|2022-02-23 08:35:10|363.77|362.17|363.56|361.96|363.77|362.17|363.56|361.96|0
1645605320000|2022-02-23 08:35:20|363.98|362.38|363.56|361.96|363.98|362.38|363.56|361.96|0
1645605330000|2022-02-23 08:35:30|363.77|362.17|363.98|362.38|363.98|362.38|363.77|362.17|0
1645605340000|2022-02-23 08:35:40|363.77|362.17|363.77|362.17|363.77|362.17|363.56|361.96|0
1645605350000|2022-02-23 08:35:50|363.56|361.96|363.56|361.96|363.77|362.17|363.35|361.75|0
1645605360000|2022-02-23 08:36:00|363.35|361.75|362.92|361.32|363.35|361.75|362.92|361.32|0
1645605370000|2022-02-23 08:36:10|362.81|361.21|363.56|361.96|363.77|362.17|362.81|361.21|0
1645605380000|2022-02-23 08:36:20|363.77|362.17|363.45|361.85|363.77|362.17|363.45|361.85|0
1645605390000|2022-02-23 08:36:30|363.56|361.96|363.13|361.53|363.56|361.96|362.92|361.32|0
1645605400000|2022-02-23 08:36:40|363.56|361.96|363.56|361.96|363.56|361.96|363.56|361.96|0
1645605410000|2022-02-23 08:36:50|363.23|361.63|363.56|361.96|363.56|361.96|363.23|361.63|0
1645605420000|2022-02-23 08:37:00|363.77|362.17|363.98|362.38|363.98|362.38|363.77|362.17|0
1645605430000|2022-02-23 08:37:10|363.77|362.17|363.77|362.17|363.77|362.17|363.56|361.96|0
1645605440000|2022-02-23 08:37:20|363.66|362.06|363.66|362.06|363.77|362.17|363.66|362.06|0
1645605450000|2022-02-23 08:37:30|363.77|362.17|363.77|362.17|363.77|362.17|363.77|362.17|0
1645605460000|2022-02-23 08:37:40|363.87|362.27|363.77|362.17|363.98|362.38|363.77|362.17|0
1645605470000|2022-02-23 08:37:50|363.87|362.27|363.66|362.06|363.87|362.27|363.66|362.06|0
1645605480000|2022-02-23 08:38:00|363.56|361.96|363.56|361.96|363.56|361.96|363.23|361.63|0
1645605490000|2022-02-23 08:38:10|363.87|362.27|363.77|362.17|363.98|362.38|363.77|362.17|0
1645605500000|2022-02-23 08:38:20|363.55|361.95|363.98|362.38|363.98|362.38|363.55|361.95|0
1645605510000|2022-02-23 08:38:30|363.77|362.17|363.77|362.17|363.98|362.38|363.77|362.17|0
1645605520000|2022-02-23 08:38:40|363.55|361.95|363.34|361.74|363.55|361.95|363.34|361.74|0
1645605530000|2022-02-23 08:38:50|363.55|361.95|363.55|361.95|363.55|361.95|363.34|361.74|0
1645605540000|2022-02-23 08:39:00|363.34|361.74|363.87|362.27|363.98|362.38|363.34|361.74|0
1645605550000|2022-02-23 08:39:10|363.98|362.38|363.77|362.17|363.98|362.38|363.77|362.17|0
1645605560000|2022-02-23 08:39:20|363.55|361.95|363.55|361.95|363.55|361.95|363.55|361.95|0
1645605570000|2022-02-23 08:39:30|363.77|362.17|363.66|362.06|363.77|362.17|363.66|362.06|0
1645605580000|2022-02-23 08:39:40|363.55|361.95|363.98|362.38|363.98|362.38|363.55|361.95|0
1645605590000|2022-02-23 08:39:50|363.77|362.17|363.87|362.27|363.87|362.27|363.77|362.17|0
1645605600000|2022-02-23 08:40:00|363.65|362.05|363.34|361.74|363.65|362.05|363.34|361.74|0
1645605610000|2022-02-23 08:40:10|363.77|362.17|363.44|361.84|363.77|362.17|363.34|361.74|0
1645605620000|2022-02-23 08:40:20|363.55|361.95|363.55|361.95|363.55|361.95|363.34|361.74|0
1645605630000|2022-02-23 08:40:30|363.76|362.16|363.55|361.95|363.76|362.16|363.55|361.95|0
1645605640000|2022-02-23 08:40:40|363.76|362.16|363.55|361.95|363.98|362.38|363.55|361.95|0
1645605650000|2022-02-23 08:40:50|363.34|361.74|363.55|361.95|363.55|361.95|363.34|361.74|0
1645605660000|2022-02-23 08:41:00|363.76|362.16|363.34|361.74|363.76|362.16|363.34|361.74|0
1645605670000|2022-02-23 08:41:10|363.98|362.38|363.87|362.27|363.98|362.38|363.87|362.27|0
1645605680000|2022-02-23 08:41:20|363.98|362.38|363.98|362.38|363.98|362.38|363.98|362.38|0
1645605690000|2022-02-23 08:41:30|363.76|362.16|363.98|362.38|363.98|362.38|363.76|362.16|0
1645605700000|2022-02-23 08:41:40|363.55|361.95|363.44|361.84|363.55|361.95|363.44|361.84|0
1645605710000|2022-02-23 08:41:50|363.55|361.95|363.55|361.95|363.55|361.95|363.55|361.95|0
1645605720000|2022-02-23 08:42:00|363.34|361.74|363.13|361.53|363.34|361.74|363.02|361.42|0
1645605730000|2022-02-23 08:42:10|363.34|361.74|363.55|361.95|363.55|361.95|363.13|361.53|0
1645605740000|2022-02-23 08:42:20|363.76|362.16|363.97|362.37|363.97|362.37|363.76|362.16|0
1645605750000|2022-02-23 08:42:30|363.76|362.16|363.97|362.37|363.97|362.37|363.76|362.16|0
1645605760000|2022-02-23 08:42:40|363.76|362.16|363.86|362.26|363.86|362.26|363.76|362.16|0
1645605770000|2022-02-23 08:42:50|363.76|362.16|363.76|362.16|363.76|362.16|363.55|361.95|0
1645605780000|2022-02-23 08:43:00|363.97|362.37|363.65|362.05|363.97|362.37|363.65|362.05|0
1645605790000|2022-02-23 08:43:10|363.55|361.95|363.55|361.95|363.55|361.95|363.34|361.74|0
1645605800000|2022-02-23 08:43:20|363.76|362.16|363.97|362.37|363.97|362.37|363.76|362.16|0
1645605810000|2022-02-23 08:43:30|363.76|362.16|363.76|362.16|363.76|362.16|363.76|362.16|0
1645605820000|2022-02-23 08:43:40|363.55|361.95|363.55|361.95|363.55|361.95|363.55|361.95|0
1645605830000|2022-02-23 08:43:50|363.34|361.74|363.97|362.37|363.97|362.37|363.34|361.74|0
1645605840000|2022-02-23 08:44:00|363.86|362.26|363.97|362.37|363.97|362.37|363.86|362.26|0
1645605850000|2022-02-23 08:44:10|363.76|362.16|363.76|362.16|363.76|362.16|363.34|361.74|0
1645605860000|2022-02-23 08:44:20|363.97|362.37|363.55|361.95|363.97|362.37|363.55|361.95|0
1645605870000|2022-02-23 08:44:30|363.34|361.74|363.65|362.05|363.76|362.16|363.34|361.74|0
1645605880000|2022-02-23 08:44:40|363.55|361.95|363.55|361.95|363.76|362.16|363.55|361.95|0
1645605890000|2022-02-23 08:44:50|363.33|361.73|363.33|361.73|363.55|361.95|363.33|361.73|0
1645605900000|2022-02-23 08:45:00|363.55|361.95|363.76|362.16|363.76|362.16|363.55|361.95|0
1645605910000|2022-02-23 08:45:10|363.65|362.05|363.76|362.16|363.76|362.16|363.65|362.05|0
1645605920000|2022-02-23 08:45:20|363.97|362.37|363.97|362.37|363.97|362.37|363.76|362.16|0
1645605960000|2022-02-23 08:46:00|363.76|362.16|363.55|361.95|363.76|362.16|363.55|361.95|0
1645605970000|2022-02-23 08:46:10|363.76|362.16|363.76|362.16|363.76|362.16|363.55|361.95|0
1645605980000|2022-02-23 08:46:20|363.55|361.95|363.76|362.16|363.76|362.16|363.55|361.95|0
1645605990000|2022-02-23 08:46:30|363.97|362.37|363.76|362.16|363.97|362.37|363.76|362.16|0
1645606000000|2022-02-23 08:46:40|363.86|362.26|363.76|362.16|363.86|362.26|363.76|362.16|0
1645606010000|2022-02-23 08:46:50|362.74|361.14|362.74|361.14|362.95|361.35|362.74|361.14|0
1645606020000|2022-02-23 08:47:00|363.46|361.86|363.46|361.86|363.46|361.86|363.46|361.86|0
1645606030000|2022-02-23 08:47:10|363.25|361.65|363.25|361.65|363.25|361.65|363.25|361.65|0
1645606040000|2022-02-23 08:47:20|363.46|361.86|363.46|361.86|363.46|361.86|363.46|361.86|0
1645606060000|2022-02-23 08:47:40|363.25|361.65|363.25|361.65|363.25|361.65|363.25|361.65|0
1645606070000|2022-02-23 08:47:50|363.46|361.86|363.25|361.65|363.46|361.86|363.25|361.65|0
1645606080000|2022-02-23 08:48:00|363.35|361.75|363.25|361.65|363.35|361.75|363.25|361.65|0
1645606090000|2022-02-23 08:48:10|363.46|361.86|363.25|361.65|363.46|361.86|363.25|361.65|0
1645606100000|2022-02-23 08:48:20|363.03|361.43|363.25|361.65|363.25|361.65|363.03|361.43|0
1645606110000|2022-02-23 08:48:30|363.35|361.75|363.25|361.65|363.35|361.75|363.03|361.43|0
1645606120000|2022-02-23 08:48:40|363.35|361.75|363.35|361.75|363.35|361.75|363.35|361.75|0
1645606130000|2022-02-23 08:48:50|363.25|361.65|363.03|361.43|363.25|361.65|363.03|361.43|0
1645606140000|2022-02-23 08:49:00|362.82|361.22|361.97|360.37|362.82|361.22|361.86|360.26|0
1645606150000|2022-02-23 08:49:10|362.39|360.79|363.13|361.53|363.13|361.53|362.39|360.79|0
1645606160000|2022-02-23 08:49:20|363.03|361.43|363.03|361.43|363.03|361.43|362.82|361.22|0
1645606180000|2022-02-23 08:49:40|362.82|361.22|363.03|361.43|363.03|361.43|362.82|361.22|0
1645606190000|2022-02-23 08:49:50|362.92|361.32|363.03|361.43|363.03|361.43|362.82|361.22|0
1645606200000|2022-02-23 08:50:00|362.82|361.22|362.61|361.01|362.82|361.22|362.61|361.01|0
1645606210000|2022-02-23 08:50:10|362.82|361.22|362.82|361.22|362.82|361.22|362.82|361.22|0
1645606220000|2022-02-23 08:50:20|362.92|361.32|363.13|361.53|363.13|361.53|362.92|361.32|0
1645606230000|2022-02-23 08:50:30|363.03|361.43|363.24|361.64|363.35|361.75|363.03|361.43|0
1645606240000|2022-02-23 08:50:40|363.03|361.43|363.03|361.43|363.03|361.43|363.03|361.43|0
1645606250000|2022-02-23 08:50:50|363.24|361.64|363.03|361.43|363.24|361.64|363.03|361.43|0
1645606260000|2022-02-23 08:51:00|363.13|361.53|363.46|361.86|363.46|361.86|363.13|361.53|0
1645606270000|2022-02-23 08:51:10|363.24|361.64|363.45|361.85|363.45|361.85|363.24|361.64|0
1645606280000|2022-02-23 08:51:20|363.24|361.64|363.24|361.64|363.24|361.64|362.82|361.22|0
1645606290000|2022-02-23 08:51:30|363.45|361.85|363.45|361.85|363.45|361.85|363.45|361.85|0
1645606300000|2022-02-23 08:51:40|363.24|361.64|363.45|361.85|363.45|361.85|363.24|361.64|0
1645606310000|2022-02-23 08:51:50|363.24|361.64|363.24|361.64|363.24|361.64|363.24|361.64|0
1645606320000|2022-02-23 08:52:00|363.34|361.74|364.09|362.49|365.8|364.2|363.34|361.74|0
1645606330000|2022-02-23 08:52:10|364.31|362.71|364.52|362.92|364.73|363.13|364.31|362.71|0
1645606340000|2022-02-23 08:52:20|364.73|363.13|364.52|362.92|364.73|363.13|364.52|362.92|0
1645606350000|2022-02-23 08:52:30|364.3|362.7|361.54|359.94|364.3|362.7|361.54|359.94|0
1645606360000|2022-02-23 08:52:40|361.75|360.15|362.6|361|362.6|361|361.75|360.15|0
1645606370000|2022-02-23 08:52:50|362.81|361.21|363.45|361.85|363.45|361.85|362.81|361.21|0
1645606380000|2022-02-23 08:53:00|363.13|361.53|363.03|361.43|363.45|361.85|363.03|361.43|0
1645606390000|2022-02-23 08:53:10|362.81|361.21|362.6|361|362.81|361.21|362.39|360.79|0
1645606400000|2022-02-23 08:53:20|362.18|360.58|362.39|360.79|362.39|360.79|361.96|360.36|0
1645606410000|2022-02-23 08:53:30|362.6|361|361.96|360.36|362.6|361|361.96|360.36|0
1645606420000|2022-02-23 08:53:40|361.54|359.94|361.11|359.51|361.54|359.94|361.11|359.51|0
1645606430000|2022-02-23 08:53:50|361.33|359.73|361.96|360.36|362.07|360.47|361.33|359.73|0
1645606440000|2022-02-23 08:54:00|361.75|360.15|361.75|360.15|361.75|360.15|361.64|360.04|0
1645606450000|2022-02-23 08:54:10|361.96|360.36|361.75|360.15|361.96|360.36|361.75|360.15|0
1645606460000|2022-02-23 08:54:20|362.18|360.58|362.28|360.68|362.6|361|362.18|360.58|0
1645606470000|2022-02-23 08:54:30|362.6|361|362.39|360.79|362.6|361|362.17|360.57|0
1645606480000|2022-02-23 08:54:40|362.17|360.57|361.96|360.36|362.17|360.57|361.96|360.36|0
1645606490000|2022-02-23 08:54:50|362.06|360.46|361.75|360.15|362.06|360.46|361.75|360.15|0
1645606500000|2022-02-23 08:55:00|361.96|360.36|361.43|359.83|361.96|360.36|361.11|359.51|0
1645606510000|2022-02-23 08:55:10|361.54|359.94|361.75|360.15|361.75|360.15|361.54|359.94|0
1645606520000|2022-02-23 08:55:20|361.54|359.94|361.11|359.51|361.54|359.94|361.11|359.51|0
1645606530000|2022-02-23 08:55:30|361.32|359.72|361.11|359.51|361.32|359.72|361.11|359.51|0
1645606540000|2022-02-23 08:55:40|360.9|359.3|360.9|359.3|360.9|359.3|360.9|359.3|0
1645606550000|2022-02-23 08:55:50|360.79|359.19|360.9|359.3|360.9|359.3|360.79|359.19|0
1645606560000|2022-02-23 08:56:00|360.79|359.19|362.28|360.68|362.28|360.68|360.79|359.19|0
1645606570000|2022-02-23 08:56:10|361.75|360.15|361.64|360.04|361.96|360.36|361.64|360.04|0
1645606580000|2022-02-23 08:56:20|361.32|359.72|360.05|358.45|361.32|359.72|360.05|358.45|0
1645606590000|2022-02-23 08:56:30|359.84|358.24|359.84|358.24|359.94|358.34|359.84|358.24|0
1645606600000|2022-02-23 08:56:40|360.47|358.87|360.15|358.55|360.47|358.87|360.05|358.45|0
1645606610000|2022-02-23 08:56:50|360.26|358.66|360.57|358.97|360.57|358.97|360.26|358.66|0
1645606620000|2022-02-23 08:57:00|360.69|359.09|361.75|360.15|361.75|360.15|360.69|359.09|0
1645606630000|2022-02-23 08:57:10|361.53|359.93|361.75|360.15|361.75|360.15|361.53|359.93|0
1645606640000|2022-02-23 08:57:20|361.96|360.36|361.75|360.15|362.17|360.57|361.75|360.15|0
1645606650000|2022-02-23 08:57:30|361.96|360.36|361.64|360.04|361.96|360.36|361.64|360.04|0
1645606660000|2022-02-23 08:57:40|361.75|360.15|361.96|360.36|361.96|360.36|361.75|360.15|0
1645606670000|2022-02-23 08:57:50|362.17|360.57|362.27|360.67|362.27|360.67|361.96|360.36|0
1645606680000|2022-02-23 08:58:00|362.17|360.57|362.81|361.21|362.81|361.21|362.17|360.57|0
1645606690000|2022-02-23 08:58:10|363.02|361.42|362.81|361.21|363.02|361.42|362.81|361.21|0
1645606700000|2022-02-23 08:58:20|362.48|360.88|362.48|360.88|362.48|360.88|362.48|360.88|0
1645606710000|2022-02-23 08:58:30|362.81|361.21|362.81|361.21|363.02|361.42|362.81|361.21|0
1645606720000|2022-02-23 08:58:40|362.7|361.1|363.02|361.42|363.02|361.42|362.7|361.1|0
1645606730000|2022-02-23 08:58:50|362.7|361.1|363.02|361.42|363.02|361.42|362.7|361.1|0
1645606740000|2022-02-23 08:59:00|363.76|362.16|363.66|362.06|363.87|362.27|363.66|362.06|0
1645606750000|2022-02-23 08:59:10|363.23|361.63|363.02|361.42|363.23|361.63|363.02|361.42|0
1645606760000|2022-02-23 08:59:20|363.23|361.63|363.66|362.06|363.66|362.06|363.23|361.63|0
1645606770000|2022-02-23 08:59:30|364.08|362.48|363.87|362.27|364.08|362.48|363.87|362.27|0
1645606780000|2022-02-23 08:59:40|364.08|362.48|364.51|362.91|364.51|362.91|363.87|362.27|0
1645606790000|2022-02-23 08:59:50|364.72|363.12|364.94|363.34|364.94|363.34|364.72|363.12|0
1645606800000|2022-02-23 09:00:00|365.57|363.97|365.79|364.19|365.79|364.19|365.57|363.97|0
1645606810000|2022-02-23 09:00:10|365.57|363.97|364.61|363.01|365.57|363.97|364.61|363.01|0
1645606820000|2022-02-23 09:00:20|364.72|363.12|364.51|362.91|364.72|363.12|364.51|362.91|0
1645606830000|2022-02-23 09:00:30|364.72|363.12|364.72|363.12|364.72|363.12|364.72|363.12|0
1645606840000|2022-02-23 09:00:40|364.82|363.22|365.04|363.44|365.04|363.44|364.72|363.12|0
1645606850000|2022-02-23 09:00:50|365.15|363.55|365.79|364.19|365.79|364.19|365.15|363.55|0
1645606860000|2022-02-23 09:01:00|365.68|364.08|365.36|363.76|365.68|364.08|365.36|363.76|0
1645606870000|2022-02-23 09:01:10|365.57|363.97|365.68|364.08|365.79|364.19|365.36|363.76|0
1645606880000|2022-02-23 09:01:20|365.57|363.97|365.79|364.19|365.79|364.19|365.57|363.97|0
1645606890000|2022-02-23 09:01:30|366|364.4|365.79|364.19|366|364.4|365.79|364.19|0
1645606900000|2022-02-23 09:01:40|365.67|364.07|365.79|364.19|365.79|364.19|365.67|364.07|0
1645606910000|2022-02-23 09:01:50|365.89|364.29|366|364.4|366|364.4|365.79|364.19|0
1645606930000|2022-02-23 09:02:10|365.89|364.29|365.78|364.18|365.89|364.29|365.78|364.18|0
1645606940000|2022-02-23 09:02:20|365.67|364.07|365.78|364.18|365.78|364.18|365.57|363.97|0
1645606950000|2022-02-23 09:02:30|365.36|363.76|365.57|363.97|365.57|363.97|365.15|363.55|0
1645606960000|2022-02-23 09:02:40|365.46|363.86|365.78|364.18|365.78|364.18|365.46|363.86|0
1645606980000|2022-02-23 09:03:00|365.89|364.29|365.36|363.76|366|364.4|365.36|363.76|0
1645606990000|2022-02-23 09:03:10|365.57|363.97|365.57|363.97|365.57|363.97|365.36|363.76|0
1645607000000|2022-02-23 09:03:20|365.36|363.76|365.36|363.76|365.57|363.97|365.36|363.76|0
1645607010000|2022-02-23 09:03:30|365.57|363.97|365.78|364.18|365.78|364.18|365.57|363.97|0
1645607020000|2022-02-23 09:03:40|365.03|363.43|364.82|363.22|365.03|363.43|364.82|363.22|0
1645607030000|2022-02-23 09:03:50|365.63|364.03|365.85|364.25|365.85|364.25|365.63|364.03|0
1645607040000|2022-02-23 09:04:00|366.06|364.46|365.85|364.25|366.06|364.46|365.85|364.25|0
1645607050000|2022-02-23 09:04:10|366.06|364.46|366.06|364.46|366.06|364.46|365.85|364.25|0
1645607060000|2022-02-23 09:04:20|365.95|364.35|365.85|364.25|365.95|364.35|365.63|364.03|0
1645607070000|2022-02-23 09:04:30|366.06|364.46|365.85|364.25|366.06|364.46|365.85|364.25|0
1645607080000|2022-02-23 09:04:40|365.63|364.03|365.63|364.03|365.63|364.03|365.63|364.03|0
1645607090000|2022-02-23 09:04:50|365.95|364.35|366.06|364.46|366.06|364.46|365.95|364.35|0
1645607100000|2022-02-23 09:05:00|365.84|364.24|366.06|364.46|366.06|364.46|365.84|364.24|0
1645607110000|2022-02-23 09:05:10|365.84|364.24|365.84|364.24|365.84|364.24|365.63|364.03|0
1645607120000|2022-02-23 09:05:20|366.06|364.46|366.06|364.46|366.06|364.46|366.06|364.46|0
1645607130000|2022-02-23 09:05:30|365.84|364.24|366.06|364.46|366.06|364.46|365.84|364.24|0
1645607140000|2022-02-23 09:05:40|365.84|364.24|365.84|364.24|365.84|364.24|365.84|364.24|0
1645607150000|2022-02-23 09:05:50|365.73|364.13|365.42|363.82|365.73|364.13|365.42|363.82|0
1645607160000|2022-02-23 09:06:00|365.63|364.03|365.42|363.82|365.63|364.03|365.42|363.82|0
1645607170000|2022-02-23 09:06:10|365.2|363.6|364.78|363.18|365.2|363.6|364.78|363.18|0
1645607180000|2022-02-23 09:06:20|364.99|363.39|364.78|363.18|364.99|363.39|364.78|363.18|0
1645607190000|2022-02-23 09:06:30|364.99|363.39|364.35|362.75|364.99|363.39|364.35|362.75|0
1645607200000|2022-02-23 09:06:40|364.56|362.96|364.56|362.96|364.78|363.18|364.56|362.96|0
1645607210000|2022-02-23 09:06:50|364.78|363.18|364.99|363.39|364.99|363.39|364.56|362.96|0
1645607220000|2022-02-23 09:07:00|365.2|363.6|365.3|363.7|365.42|363.82|365.2|363.6|0
1645607230000|2022-02-23 09:07:10|364.78|363.18|364.78|363.18|364.78|363.18|364.78|363.18|0
1645607240000|2022-02-23 09:07:20|364.99|363.39|364.99|363.39|364.99|363.39|364.99|363.39|0
1645607250000|2022-02-23 09:07:30|365.2|363.6|364.99|363.39|365.2|363.6|364.99|363.39|0
1645607260000|2022-02-23 09:07:40|365.42|363.82|365.63|364.03|365.63|364.03|365.42|363.82|0
1645607270000|2022-02-23 09:07:50|365.41|363.81|365.41|363.81|365.41|363.81|365.41|363.81|0
1645607280000|2022-02-23 09:08:00|365.63|364.03|365.84|364.24|365.84|364.24|365.63|364.03|0
1645607290000|2022-02-23 09:08:10|365.73|364.13|365.84|364.24|365.84|364.24|365.73|364.13|0
1645607310000|2022-02-23 09:08:30|365.73|364.13|365.63|364.03|365.73|364.13|365.63|364.03|0
1645607320000|2022-02-23 09:08:40|365.84|364.24|365.84|364.24|365.84|364.24|365.63|364.03|0
1645607330000|2022-02-23 09:08:50|366.05|364.45|366.05|364.45|366.05|364.45|366.05|364.45|0
1645607340000|2022-02-23 09:09:00|365.94|364.34|365.63|364.03|365.94|364.34|365.63|364.03|0
1645607350000|2022-02-23 09:09:10|365.41|363.81|365.41|363.81|365.41|363.81|365.41|363.81|0
1645607360000|2022-02-23 09:09:20|365.52|363.92|365.41|363.81|365.52|363.92|365.3|363.7|0
1645607370000|2022-02-23 09:09:30|365.3|363.7|365.41|363.81|365.41|363.81|365.2|363.6|0
1645607380000|2022-02-23 09:09:40|365.63|364.03|365.41|363.81|365.63|364.03|365.41|363.81|0
1645607400000|2022-02-23 09:10:00|365.63|364.03|365.73|364.13|365.73|364.13|365.41|363.81|0
1645607410000|2022-02-23 09:10:10|365.84|364.24|365.73|364.13|366.05|364.45|365.73|364.13|0
1645607420000|2022-02-23 09:10:20|365.63|364.03|365.84|364.24|365.84|364.24|365.63|364.03|0
1645607430000|2022-02-23 09:10:30|365.73|364.13|365.73|364.13|365.73|364.13|365.73|364.13|0
1645607440000|2022-02-23 09:10:40|365.62|364.02|365.73|364.13|365.73|364.13|365.62|364.02|0
1645607450000|2022-02-23 09:10:50|365.62|364.02|365.84|364.24|365.84|364.24|365.62|364.02|0
1645607460000|2022-02-23 09:11:00|366.05|364.45|366.05|364.45|366.05|364.45|366.05|364.45|0
1645607480000|2022-02-23 09:11:20|365.84|364.24|365.84|364.24|365.84|364.24|365.84|364.24|0
1645607490000|2022-02-23 09:11:30|366.05|364.45|366.05|364.45|366.05|364.45|366.05|364.45|0
1645607500000|2022-02-23 09:11:40|367.33|365.73|367.33|365.73|367.33|365.73|367.33|365.73|0
1645607510000|2022-02-23 09:11:50|367.12|365.52|367.54|365.94|367.54|365.94|367.12|365.52|0
1645607530000|2022-02-23 09:12:10|367.76|366.16|367.54|365.94|367.76|366.16|367.54|365.94|0
1645607540000|2022-02-23 09:12:20|367.76|366.16|367.76|366.16|367.76|366.16|367.76|366.16|0
1645607560000|2022-02-23 09:12:40|367.33|365.73|367.54|365.94|367.54|365.94|367.33|365.73|0
1645607570000|2022-02-23 09:12:50|368.82|367.22|368.82|367.22|368.82|367.22|368.82|367.22|0
1645607580000|2022-02-23 09:13:00|369.25|367.65|369.04|367.44|369.68|368.08|369.04|367.44|0
1645607590000|2022-02-23 09:13:10|369.47|367.87|369.25|367.65|369.47|367.87|369.25|367.65|0
1645607600000|2022-02-23 09:13:20|369.04|367.44|368.82|367.22|369.25|367.65|368.82|367.22|0
1645607610000|2022-02-23 09:13:30|369.04|367.44|368.82|367.22|369.04|367.44|368.82|367.22|0
1645607620000|2022-02-23 09:13:40|369.25|367.65|369.35|367.75|369.35|367.75|369.25|367.65|0
1645607630000|2022-02-23 09:13:50|369.25|367.65|368.82|367.22|369.25|367.65|368.82|367.22|0
1645607640000|2022-02-23 09:14:00|368.61|367.01|368.5|366.9|368.61|367.01|368.4|366.8|0
1645607650000|2022-02-23 09:14:10|368.4|366.8|368.61|367.01|368.61|367.01|368.4|366.8|0
1645607660000|2022-02-23 09:14:20|368.4|366.8|368.39|366.79|368.4|366.8|368.39|366.79|0
1645607670000|2022-02-23 09:14:30|368.61|367.01|369.04|367.44|369.04|367.44|368.61|367.01|0
1645607680000|2022-02-23 09:14:40|368.82|367.22|369.04|367.44|369.04|367.44|368.82|367.22|0
1645607690000|2022-02-23 09:14:50|369.25|367.65|369.25|367.65|369.25|367.65|369.25|367.65|0
1645607700000|2022-02-23 09:15:00|369.46|367.86|369.04|367.44|369.46|367.86|369.04|367.44|0
1645607710000|2022-02-23 09:15:10|369.25|367.65|369.89|368.29|369.89|368.29|369.25|367.65|0
1645607720000|2022-02-23 09:15:20|369.68|368.08|370.32|368.72|370.53|368.93|369.68|368.08|0
1645607730000|2022-02-23 09:15:30|370.42|368.82|370.53|368.93|370.53|368.93|370.32|368.72|0
1645607740000|2022-02-23 09:15:40|370.1|368.5|370.42|368.82|370.53|368.93|370.1|368.5|0
1645607750000|2022-02-23 09:15:50|370.32|368.72|370.42|368.82|370.42|368.82|370.32|368.72|0
1645607760000|2022-02-23 09:16:00|370.53|368.93|370.53|368.93|370.53|368.93|370.53|368.93|0
1645607770000|2022-02-23 09:16:10|370.32|368.72|370.32|368.72|370.32|368.72|370.32|368.72|0
1645607780000|2022-02-23 09:16:20|370.21|368.61|370.53|368.93|370.53|368.93|370.21|368.61|0
1645607790000|2022-02-23 09:16:30|370.32|368.72|369.68|368.08|370.32|368.72|369.68|368.08|0
1645607800000|2022-02-23 09:16:40|369.46|367.86|369.25|367.65|369.46|367.86|369.25|367.65|0
1645607810000|2022-02-23 09:16:50|369.46|367.86|369.03|367.43|369.46|367.86|369.03|367.43|0
1645607820000|2022-02-23 09:17:00|368.82|367.22|368.82|367.22|369.03|367.43|368.82|367.22|0
1645607830000|2022-02-23 09:17:10|368.61|367.01|368.39|366.79|368.61|367.01|368.39|366.79|0
1645607840000|2022-02-23 09:17:20|368.71|367.11|368.82|367.22|368.82|367.22|368.71|367.11|0
1645607850000|2022-02-23 09:17:30|368.92|367.32|369.25|367.65|369.25|367.65|368.82|367.22|0
1645607860000|2022-02-23 09:17:40|369.46|367.86|369.89|368.29|369.89|368.29|369.46|367.86|0
1645607870000|2022-02-23 09:17:50|370.32|368.72|369.99|368.39|370.32|368.72|369.99|368.39|0
1645607880000|2022-02-23 09:18:00|369.89|368.29|369.25|367.65|369.89|368.29|369.03|367.43|0
1645607890000|2022-02-23 09:18:10|369.46|367.86|369.46|367.86|369.46|367.86|369.46|367.86|0
1645607900000|2022-02-23 09:18:20|369.35|367.75|369.89|368.29|369.89|368.29|369.35|367.75|0
1645607910000|2022-02-23 09:18:30|369.67|368.07|369.89|368.29|369.89|368.29|369.67|368.07|0
1645607920000|2022-02-23 09:18:40|369.67|368.07|369.99|368.39|369.99|368.39|369.67|368.07|0
1645607930000|2022-02-23 09:18:50|369.89|368.29|369.67|368.07|369.89|368.29|369.67|368.07|0
1645607940000|2022-02-23 09:19:00|370.1|368.5|369.89|368.29|370.1|368.5|369.89|368.29|0
1645607950000|2022-02-23 09:19:10|369.99|368.39|369.67|368.07|369.99|368.39|369.67|368.07|0
1645607960000|2022-02-23 09:19:20|369.89|368.29|370.1|368.5|370.1|368.5|369.89|368.29|0
1645607970000|2022-02-23 09:19:30|370.2|368.6|370.31|368.71|370.31|368.71|370.1|368.5|0
1645607980000|2022-02-23 09:19:40|370.2|368.6|370.1|368.5|370.2|368.6|370.1|368.5|0
1645608000000|2022-02-23 09:20:00|369.99|368.39|369.99|368.39|370.1|368.5|369.89|368.29|0
1645608010000|2022-02-23 09:20:10|369.89|368.29|369.67|368.07|370.1|368.5|369.67|368.07|0
1645608020000|2022-02-23 09:20:20|369.24|367.64|369.03|367.43|369.24|367.64|368.82|367.22|0
1645608040000|2022-02-23 09:20:40|368.92|367.32|368.92|367.32|368.92|367.32|368.92|367.32|0
1645608050000|2022-02-23 09:20:50|369.03|367.43|369.13|367.53|369.13|367.53|368.92|367.32|0
1645608060000|2022-02-23 09:21:00|369.24|367.64|370.1|368.5|370.1|368.5|369.24|367.64|0
1645608070000|2022-02-23 09:21:10|370.31|368.71|370.1|368.5|370.31|368.71|370.1|368.5|0
1645608080000|2022-02-23 09:21:20|369.88|368.28|369.03|367.43|369.88|368.28|369.03|367.43|0
1645608090000|2022-02-23 09:21:30|368.81|367.21|369.03|367.43|369.03|367.43|368.81|367.21|0
1645608100000|2022-02-23 09:21:40|369.24|367.64|369.03|367.43|369.24|367.64|369.03|367.43|0
1645608110000|2022-02-23 09:21:50|369.46|367.86|369.46|367.86|369.46|367.86|369.24|367.64|0
1645608120000|2022-02-23 09:22:00|369.24|367.64|368.81|367.21|369.24|367.64|368.81|367.21|0
1645608130000|2022-02-23 09:22:10|368.39|366.79|368.39|366.79|368.39|366.79|368.17|366.57|0
1645608140000|2022-02-23 09:22:20|368.49|366.89|368.6|367|368.6|367|368.39|366.79|0
1645608150000|2022-02-23 09:22:30|368.39|366.79|368.39|366.79|368.39|366.79|368.39|366.79|0
1645608170000|2022-02-23 09:22:50|368.17|366.57|368.6|367|368.6|367|368.17|366.57|0
1645608180000|2022-02-23 09:23:00|368.38|366.78|368.27|366.67|368.38|366.78|368.17|366.57|0
1645608190000|2022-02-23 09:23:10|368.17|366.57|369.24|367.64|369.24|367.64|368.17|366.57|0
1645608200000|2022-02-23 09:23:20|369.45|367.85|369.24|367.64|369.45|367.85|369.24|367.64|0
1645608210000|2022-02-23 09:23:30|369.45|367.85|369.03|367.43|369.45|367.85|369.03|367.43|0
1645608220000|2022-02-23 09:23:40|369.24|367.64|369.45|367.85|369.45|367.85|369.24|367.64|0
1645608230000|2022-02-23 09:23:50|369.67|368.07|370.09|368.49|370.09|368.49|369.67|368.07|0
1645608240000|2022-02-23 09:24:00|369.88|368.28|369.67|368.07|369.88|368.28|369.45|367.85|0
1645608250000|2022-02-23 09:24:10|369.13|367.53|369.13|367.53|369.13|367.53|369.02|367.42|0
1645608260000|2022-02-23 09:24:20|369.24|367.64|369.88|368.28|369.88|368.28|369.24|367.64|0
1645608270000|2022-02-23 09:24:30|369.67|368.07|369.67|368.07|369.88|368.28|369.67|368.07|0
1645608280000|2022-02-23 09:24:40|369.77|368.17|369.88|368.28|369.88|368.28|369.77|368.17|0
1645608290000|2022-02-23 09:24:50|369.67|368.07|369.45|367.85|369.88|368.28|369.45|367.85|0
1645608300000|2022-02-23 09:25:00|369.24|367.64|369.45|367.85|369.45|367.85|369.24|367.64|0
1645608320000|2022-02-23 09:25:20|369.55|367.95|369.66|368.06|369.67|368.07|369.45|367.85|0
1645608330000|2022-02-23 09:25:30|369.45|367.85|369.66|368.06|369.66|368.06|369.45|367.85|0
1645608340000|2022-02-23 09:25:40|369.88|368.28|370.31|368.71|370.31|368.71|369.88|368.28|0
1645608350000|2022-02-23 09:25:50|370.52|368.92|370.2|368.6|370.52|368.92|370.2|368.6|0
1645608360000|2022-02-23 09:26:00|369.88|368.28|370.09|368.49|370.09|368.49|369.88|368.28|0
1645608370000|2022-02-23 09:26:10|370.19|368.59|370.09|368.49|370.19|368.59|370.09|368.49|0
1645608380000|2022-02-23 09:26:20|370.31|368.71|370.31|368.71|370.52|368.92|370.31|368.71|0
1645608400000|2022-02-23 09:26:40|370.09|368.49|369.88|368.28|370.09|368.49|369.88|368.28|0
1645608410000|2022-02-23 09:26:50|369.66|368.06|369.66|368.06|369.66|368.06|369.66|368.06|0
1645608420000|2022-02-23 09:27:00|369.45|367.85|369.24|367.64|369.45|367.85|369.24|367.64|0
1645608430000|2022-02-23 09:27:10|369.12|367.52|369.23|367.63|369.45|367.85|369.12|367.52|0
1645608440000|2022-02-23 09:27:20|369.66|368.06|369.98|368.38|369.98|368.38|369.66|368.06|0
1645608450000|2022-02-23 09:27:30|369.88|368.28|369.23|367.63|369.88|368.28|369.23|367.63|0
1645608460000|2022-02-23 09:27:40|369.12|367.52|369.12|367.52|369.12|367.52|369.12|367.52|0
1645608470000|2022-02-23 09:27:50|369.23|367.63|369.23|367.63|369.23|367.63|369.02|367.42|0
1645608480000|2022-02-23 09:28:00|369.55|367.95|369.23|367.63|369.55|367.95|369.23|367.63|0
1645608490000|2022-02-23 09:28:10|369.45|367.85|369.45|367.85|369.45|367.85|369.45|367.85|0
1645608500000|2022-02-23 09:28:20|369.23|367.63|369.23|367.63|369.23|367.63|369.12|367.52|0
1645608510000|2022-02-23 09:28:30|369.02|367.42|369.02|367.42|369.02|367.42|369.02|367.42|0
1645608520000|2022-02-23 09:28:40|368.81|367.21|368.81|367.21|368.81|367.21|368.81|367.21|0
1645608530000|2022-02-23 09:28:50|368.59|366.99|368.59|366.99|368.59|366.99|368.59|366.99|0
1645608540000|2022-02-23 09:29:00|368.81|367.21|368.81|367.21|368.81|367.21|368.59|366.99|0
1645608550000|2022-02-23 09:29:10|368.38|366.78|368.38|366.78|368.38|366.78|368.16|366.56|0
1645608560000|2022-02-23 09:29:20|368.16|366.56|368.8|367.2|368.8|367.2|368.16|366.56|0
1645608570000|2022-02-23 09:29:30|369.02|367.42|369.02|367.42|369.02|367.42|368.8|367.2|0
1645608580000|2022-02-23 09:29:40|368.69|367.09|369.02|367.42|369.02|367.42|368.69|367.09|0
1645608590000|2022-02-23 09:29:50|368.8|367.2|369.45|367.85|369.45|367.85|368.8|367.2|0
1645608600000|2022-02-23 09:30:00|369.66|368.06|369.45|367.85|369.66|368.06|369.45|367.85|0
1645608610000|2022-02-23 09:30:10|369.23|367.63|369.23|367.63|369.23|367.63|369.23|367.63|0
1645608630000|2022-02-23 09:30:30|369.12|367.52|370.06|368.46|370.06|368.46|369.02|367.42|0
1645608640000|2022-02-23 09:30:40|369.06|367.46|369.91|368.31|370.02|368.42|369.06|367.46|0
1645608650000|2022-02-23 09:30:50|370.13|368.53|370.34|368.74|370.34|368.74|370.13|368.53|0
1645608670000|2022-02-23 09:31:10|370.13|368.53|370.13|368.53|370.13|368.53|370.13|368.53|0
1645608680000|2022-02-23 09:31:20|370.34|368.74|370.34|368.74|370.34|368.74|370.34|368.74|0
1645608690000|2022-02-23 09:31:30|371.2|369.6|370.87|369.27|371.2|369.6|370.87|369.27|0
1645608700000|2022-02-23 09:31:40|370.98|369.38|371.41|369.81|371.41|369.81|370.98|369.38|0
1645608710000|2022-02-23 09:31:50|371.63|370.03|371.84|370.24|371.84|370.24|371.63|370.03|0
1645608720000|2022-02-23 09:32:00|372.06|370.46|372.06|370.46|372.06|370.46|372.06|370.46|0
1645608730000|2022-02-23 09:32:10|371.84|370.24|371.41|369.81|371.84|370.24|371.41|369.81|0
1645608740000|2022-02-23 09:32:20|371.3|369.7|370.98|369.38|371.3|369.7|370.98|369.38|0
1645608750000|2022-02-23 09:32:30|370.77|369.17|371.2|369.6|371.2|369.6|370.77|369.17|0
1645608760000|2022-02-23 09:32:40|371.41|369.81|371.41|369.81|371.41|369.81|371.41|369.81|0
1645608770000|2022-02-23 09:32:50|370.98|369.38|371.2|369.6|371.2|369.6|370.98|369.38|0
1645608780000|2022-02-23 09:33:00|370.98|369.38|371.51|369.91|371.51|369.91|370.98|369.38|0
1645608790000|2022-02-23 09:33:10|371.63|370.03|371.41|369.81|371.63|370.03|371.41|369.81|0
1645608800000|2022-02-23 09:33:20|371.62|370.02|371.51|369.91|371.62|370.02|371.41|369.81|0
1645608810000|2022-02-23 09:33:30|371.62|370.02|370.77|369.17|371.62|370.02|370.77|369.17|0
1645608820000|2022-02-23 09:33:40|370.98|369.38|370.98|369.38|371.3|369.7|370.98|369.38|0
1645608840000|2022-02-23 09:34:00|371.08|369.48|371.2|369.6|371.2|369.6|371.08|369.48|0
1645608850000|2022-02-23 09:34:10|371.19|369.59|371.19|369.59|371.41|369.81|371.19|369.59|0
1645608860000|2022-02-23 09:34:20|370.98|369.38|371.19|369.59|371.19|369.59|370.98|369.38|0
1645608880000|2022-02-23 09:34:40|370.98|369.38|370.98|369.38|371.19|369.59|370.98|369.38|0
1645608890000|2022-02-23 09:34:50|371.19|369.59|371.19|369.59|371.19|369.59|371.19|369.59|0
1645608910000|2022-02-23 09:35:10|371.62|370.02|371.41|369.81|371.62|370.02|371.19|369.59|0
1645608920000|2022-02-23 09:35:20|371.19|369.59|371.41|369.81|371.41|369.81|371.19|369.59|0
1645608930000|2022-02-23 09:35:30|371.3|369.7|371.41|369.81|371.41|369.81|371.19|369.59|0
1645608940000|2022-02-23 09:35:40|371.3|369.7|371.19|369.59|371.3|369.7|371.19|369.59|0
1645608950000|2022-02-23 09:35:50|370.98|369.38|370.98|369.38|370.98|369.38|370.55|368.95|0
1645608960000|2022-02-23 09:36:00|370.76|369.16|370.98|369.38|371.19|369.59|370.76|369.16|0
1645608970000|2022-02-23 09:36:10|371.08|369.48|370.55|368.95|371.08|369.48|370.55|368.95|0
1645608980000|2022-02-23 09:36:20|370.76|369.16|370.55|368.95|370.76|369.16|370.55|368.95|0
1645608990000|2022-02-23 09:36:30|370.65|369.05|370.55|368.95|370.65|369.05|370.55|368.95|0
1645609000000|2022-02-23 09:36:40|370.76|369.16|370.76|369.16|370.76|369.16|370.76|369.16|0
1645609010000|2022-02-23 09:36:50|370.98|369.38|371.62|370.02|371.62|370.02|370.98|369.38|0
1645609020000|2022-02-23 09:37:00|371.41|369.81|371.29|369.69|371.62|370.02|371.29|369.69|0
1645609030000|2022-02-23 09:37:10|371.19|369.59|371.29|369.69|371.29|369.69|371.08|369.48|0
1645609040000|2022-02-23 09:37:20|370.98|369.38|370.98|369.38|371.19|369.59|370.98|369.38|0
1645609050000|2022-02-23 09:37:30|370.76|369.16|370.33|368.73|370.76|369.16|370.33|368.73|0
1645609060000|2022-02-23 09:37:40|370.76|369.16|370.33|368.73|370.76|369.16|370.33|368.73|0
1645609080000|2022-02-23 09:38:00|369.9|368.3|370.12|368.52|370.12|368.52|369.9|368.3|0
1645609090000|2022-02-23 09:38:10|369.9|368.3|369.69|368.09|369.9|368.3|369.69|368.09|0
1645609100000|2022-02-23 09:38:20|369.9|368.3|370.12|368.52|370.12|368.52|369.9|368.3|0
1645609110000|2022-02-23 09:38:30|370.33|368.73|370.33|368.73|370.65|369.05|370.33|368.73|0
1645609120000|2022-02-23 09:38:40|370.12|368.52|370.12|368.52|370.12|368.52|370.12|368.52|0
1645609130000|2022-02-23 09:38:50|370.22|368.62|370.12|368.52|370.22|368.62|370.12|368.52|0
1645609140000|2022-02-23 09:39:00|370.33|368.73|370.12|368.52|370.33|368.73|369.9|368.3|0
1645609150000|2022-02-23 09:39:10|369.69|368.09|369.69|368.09|369.9|368.3|369.69|368.09|0
1645609160000|2022-02-23 09:39:20|369.79|368.19|369.69|368.09|369.79|368.19|369.69|368.09|0
1645609170000|2022-02-23 09:39:30|369.58|367.98|369.47|367.87|369.58|367.98|369.47|367.87|0
1645609180000|2022-02-23 09:39:40|369.26|367.66|369.47|367.87|369.47|367.87|369.26|367.66|0
1645609190000|2022-02-23 09:39:50|369.26|367.66|369.26|367.66|369.47|367.87|369.26|367.66|0
1645609200000|2022-02-23 09:40:00|369.47|367.87|369.47|367.87|369.69|368.09|369.26|367.66|0
1645609210000|2022-02-23 09:40:10|369.69|368.09|369.79|368.19|369.9|368.3|369.69|368.09|0
1645609220000|2022-02-23 09:40:20|369.69|368.09|369.47|367.87|369.69|368.09|369.47|367.87|0
1645609240000|2022-02-23 09:40:40|369.69|368.09|369.9|368.3|369.9|368.3|369.69|368.09|0
1645609250000|2022-02-23 09:40:50|370.12|368.52|370.54|368.94|370.54|368.94|370.12|368.52|0
1645609260000|2022-02-23 09:41:00|370.33|368.73|370.54|368.94|370.54|368.94|370.33|368.73|0
1645609270000|2022-02-23 09:41:10|370.33|368.73|370.11|368.51|370.33|368.73|369.9|368.3|0
1645609290000|2022-02-23 09:41:30|370.33|368.73|370.54|368.94|370.54|368.94|370.33|368.73|0
1645609300000|2022-02-23 09:41:40|370.33|368.73|370.33|368.73|370.33|368.73|370.33|368.73|0
1645609310000|2022-02-23 09:41:50|370.54|368.94|370.54|368.94|370.54|368.94|370.54|368.94|0
1645609320000|2022-02-23 09:42:00|370.97|369.37|370.86|369.26|370.97|369.37|370.76|369.16|0
1645609330000|2022-02-23 09:42:10|370.97|369.37|370.76|369.16|370.97|369.37|370.76|369.16|0
1645609340000|2022-02-23 09:42:20|370.54|368.94|370.54|368.94|370.54|368.94|370.54|368.94|0
1645609350000|2022-02-23 09:42:30|370.76|369.16|370.76|369.16|370.76|369.16|370.54|368.94|0
1645609360000|2022-02-23 09:42:40|371.19|369.59|371.18|369.58|371.19|369.59|371.07|369.47|0
1645609370000|2022-02-23 09:42:50|371.4|369.8|371.4|369.8|371.4|369.8|371.4|369.8|0
1645609380000|2022-02-23 09:43:00|372.26|370.66|372.26|370.66|372.26|370.66|372.26|370.66|0
1645609390000|2022-02-23 09:43:10|371.83|370.23|371.18|369.58|371.83|370.23|371.18|369.58|0
1645609400000|2022-02-23 09:43:20|370.97|369.37|370.97|369.37|370.97|369.37|370.97|369.37|0
1645609410000|2022-02-23 09:43:30|370.86|369.26|370.76|369.16|370.97|369.37|370.76|369.16|0
1645609420000|2022-02-23 09:43:40|370.97|369.37|371.83|370.23|371.93|370.33|370.97|369.37|0
1645609430000|2022-02-23 09:43:50|372.04|370.44|372.47|370.87|372.47|370.87|372.04|370.44|0
1645609440000|2022-02-23 09:44:00|372.26|370.66|371.83|370.23|372.26|370.66|371.61|370.01|0
1645609450000|2022-02-23 09:44:10|371.72|370.12|371.18|369.58|371.72|370.12|371.18|369.58|0
1645609460000|2022-02-23 09:44:20|370.75|369.15|370.54|368.94|370.86|369.26|370.54|368.94|0
1645609470000|2022-02-23 09:44:30|370.64|369.04|370.75|369.15|370.75|369.15|370.64|369.04|0
1645609480000|2022-02-23 09:44:40|371.18|369.58|370.97|369.37|371.18|369.58|370.97|369.37|0
1645609490000|2022-02-23 09:44:50|370.75|369.15|370.75|369.15|370.97|369.37|370.75|369.15|0
1645609500000|2022-02-23 09:45:00|371.18|369.58|371.5|369.9|371.61|370.01|371.18|369.58|0
1645609510000|2022-02-23 09:45:10|371.4|369.8|371.07|369.47|371.4|369.8|371.07|369.47|0
1645609520000|2022-02-23 09:45:20|370.97|369.37|370.75|369.15|370.97|369.37|370.75|369.15|0
1645609530000|2022-02-23 09:45:30|370.97|369.37|370.97|369.37|370.97|369.37|370.75|369.15|0
1645609540000|2022-02-23 09:45:40|370.75|369.15|370.75|369.15|370.97|369.37|370.75|369.15|0
1645609550000|2022-02-23 09:45:50|371.18|369.58|371.18|369.58|371.4|369.8|371.18|369.58|0
1645609560000|2022-02-23 09:46:00|371.4|369.8|371.4|369.8|371.4|369.8|371.18|369.58|0
1645609570000|2022-02-23 09:46:10|371.5|369.9|371.18|369.58|371.61|370.01|371.18|369.58|0
1645609580000|2022-02-23 09:46:20|371.61|370.01|371.82|370.22|371.82|370.22|371.61|370.01|0
1645609590000|2022-02-23 09:46:30|371.61|370.01|371.18|369.58|371.61|370.01|371.18|369.58|0
1645609600000|2022-02-23 09:46:40|371.39|369.79|370.97|369.37|371.39|369.79|370.97|369.37|0
1645609610000|2022-02-23 09:46:50|370.64|369.04|370.85|369.25|370.85|369.25|370.64|369.04|0
1645609620000|2022-02-23 09:47:00|370.75|369.15|370.54|368.94|370.75|369.15|370.54|368.94|0
1645609630000|2022-02-23 09:47:10|370.43|368.83|370.43|368.83|370.54|368.94|370.32|368.72|0
1645609640000|2022-02-23 09:47:20|370.54|368.94|370.32|368.72|370.54|368.94|370.32|368.72|0
1645609650000|2022-02-23 09:47:30|370.54|368.94|370.11|368.51|370.54|368.94|370.11|368.51|0
1645609660000|2022-02-23 09:47:40|370.21|368.61|370.21|368.61|370.21|368.61|370.21|368.61|0
1645609670000|2022-02-23 09:47:50|370.32|368.72|370.32|368.72|370.42|368.82|370.32|368.72|0
1645609680000|2022-02-23 09:48:00|370.11|368.51|369.89|368.29|370.11|368.51|369.89|368.29|0
1645609690000|2022-02-23 09:48:10|370|368.4|369.89|368.29|370|368.4|369.68|368.08|0
1645609700000|2022-02-23 09:48:20|370.11|368.51|369.89|368.29|370.11|368.51|369.89|368.29|0
1645609710000|2022-02-23 09:48:30|370.11|368.51|370.11|368.51|370.11|368.51|370.11|368.51|0
1645609720000|2022-02-23 09:48:40|370.32|368.72|370.32|368.72|370.32|368.72|370.32|368.72|0
1645609730000|2022-02-23 09:48:50|370.53|368.93|370.53|368.93|370.53|368.93|370.53|368.93|0
1645609740000|2022-02-23 09:49:00|370.32|368.72|370.53|368.93|370.75|369.15|370.32|368.72|0
1645609750000|2022-02-23 09:49:10|370.64|369.04|370.75|369.15|370.75|369.15|370.64|369.04|0
1645609760000|2022-02-23 09:49:20|371.07|369.47|370.96|369.36|371.07|369.47|370.96|369.36|0
1645609770000|2022-02-23 09:49:30|371.18|369.58|370.96|369.36|371.18|369.58|370.96|369.36|0
1645609780000|2022-02-23 09:49:40|371.07|369.47|370.96|369.36|371.07|369.47|370.75|369.15|0
1645609790000|2022-02-23 09:49:50|370.75|369.15|371.82|370.22|371.82|370.22|370.75|369.15|0
1645609800000|2022-02-23 09:50:00|371.92|370.32|371.82|370.22|372.03|370.43|371.82|370.22|0
1645609810000|2022-02-23 09:50:10|372.03|370.43|372.46|370.86|372.46|370.86|372.03|370.43|0
1645609820000|2022-02-23 09:50:20|372.25|370.65|370.64|369.04|372.46|370.86|370.64|369.04|0
1645609830000|2022-02-23 09:50:30|370.1|368.5|370.64|369.04|370.64|369.04|370.1|368.5|0
1645609840000|2022-02-23 09:50:40|370.75|369.15|371.39|369.79|371.39|369.79|370.75|369.15|0
1645609860000|2022-02-23 09:51:00|371.28|369.68|371.18|369.58|371.39|369.79|371.18|369.58|0
1645609870000|2022-02-23 09:51:10|371.28|369.68|371.17|369.57|371.39|369.79|371.17|369.57|0
1645609880000|2022-02-23 09:51:20|371.39|369.79|371.39|369.79|371.49|369.89|371.39|369.79|0
1645609890000|2022-02-23 09:51:30|371.28|369.68|371.17|369.57|371.39|369.79|371.17|369.57|0
1645609900000|2022-02-23 09:51:40|370.96|369.36|370.53|368.93|370.96|369.36|370.53|368.93|0
1645609910000|2022-02-23 09:51:50|370.32|368.72|370.42|368.82|370.42|368.82|370.32|368.72|0
1645609920000|2022-02-23 09:52:00|370.53|368.93|370.32|368.72|370.53|368.93|370.1|368.5|0
1645609930000|2022-02-23 09:52:10|370.1|368.5|370.32|368.72|370.32|368.72|370.1|368.5|0
1645609940000|2022-02-23 09:52:20|370.2|368.6|370.32|368.72|370.32|368.72|370.1|368.5|0
1645609950000|2022-02-23 09:52:30|369.67|368.07|369.67|368.07|369.67|368.07|369.46|367.86|0
1645609960000|2022-02-23 09:52:40|369.46|367.86|369.67|368.07|369.67|368.07|369.46|367.86|0
1645609970000|2022-02-23 09:52:50|369.56|367.96|368.82|367.22|369.56|367.96|368.82|367.22|0
1645609980000|2022-02-23 09:53:00|368.6|367|368.71|367.11|368.82|367.22|368.6|367|0
1645609990000|2022-02-23 09:53:10|368.6|367|368.82|367.22|368.82|367.22|368.49|366.89|0
1645610000000|2022-02-23 09:53:20|368.6|367|368.39|366.79|368.6|367|368.39|366.79|0
1645610010000|2022-02-23 09:53:30|368.17|366.57|367.96|366.36|368.28|366.68|367.96|366.36|0
1645610020000|2022-02-23 09:53:40|368.17|366.57|368.82|367.22|368.82|367.22|368.17|366.57|0
1645610030000|2022-02-23 09:53:50|368.6|367|368.17|366.57|368.6|367|368.17|366.57|0
1645610040000|2022-02-23 09:54:00|367.96|366.36|367.96|366.36|367.96|366.36|367.96|366.36|0
1645610050000|2022-02-23 09:54:10|367.75|366.15|368.17|366.57|368.17|366.57|367.75|366.15|0
1645610060000|2022-02-23 09:54:20|367.96|366.36|367.75|366.15|367.96|366.36|367.75|366.15|0
1645610070000|2022-02-23 09:54:30|367.96|366.36|367.53|365.93|367.96|366.36|367.53|365.93|0
1645610080000|2022-02-23 09:54:40|367.32|365.72|367.1|365.5|367.32|365.72|367.1|365.5|0
1645610090000|2022-02-23 09:54:50|367.32|365.72|367.32|365.72|367.53|365.93|367.32|365.72|0
1645610100000|2022-02-23 09:55:00|367.53|365.93|367.74|366.14|367.74|366.14|367.53|365.93|0
1645610110000|2022-02-23 09:55:10|367.53|365.93|367.42|365.82|367.53|365.93|367.32|365.72|0
1645610120000|2022-02-23 09:55:20|367.32|365.72|367.53|365.93|367.53|365.93|367.32|365.72|0
1645610130000|2022-02-23 09:55:30|367.74|366.14|368.17|366.57|368.17|366.57|367.74|366.14|0
1645610140000|2022-02-23 09:55:40|368.27|366.67|368.39|366.79|368.39|366.79|368.27|366.67|0
1645610150000|2022-02-23 09:55:50|368.49|366.89|368.39|366.79|368.49|366.89|368.39|366.79|0
1645610160000|2022-02-23 09:56:00|368.27|366.67|368.38|366.78|368.38|366.78|368.17|366.57|0
1645610170000|2022-02-23 09:56:10|368.17|366.57|368.38|366.78|368.38|366.78|368.17|366.57|0
1645610180000|2022-02-23 09:56:20|368.49|366.89|367.74|366.14|368.49|366.89|367.74|366.14|0
1645610190000|2022-02-23 09:56:30|367.53|365.93|367.85|366.25|367.96|366.36|367.53|365.93|0
1645610200000|2022-02-23 09:56:40|367.74|366.14|367.63|366.03|367.74|366.14|367.63|366.03|0
1645610210000|2022-02-23 09:56:50|367.53|365.93|367.31|365.71|367.53|365.93|367.31|365.71|0
1645610220000|2022-02-23 09:57:00|367.1|365.5|366.89|365.29|367.1|365.5|366.67|365.07|0
1645610230000|2022-02-23 09:57:10|367.1|365.5|367.1|365.5|367.1|365.5|367.1|365.5|0
1645610240000|2022-02-23 09:57:20|366.89|365.29|367.1|365.5|367.1|365.5|366.89|365.29|0
1645610250000|2022-02-23 09:57:30|366.89|365.29|366.46|364.86|366.89|365.29|366.46|364.86|0
1645610260000|2022-02-23 09:57:40|366.25|364.65|366.25|364.65|366.25|364.65|366.03|364.43|0
1645610270000|2022-02-23 09:57:50|366.03|364.43|366.13|364.53|366.13|364.53|366.03|364.43|0
1645610280000|2022-02-23 09:58:00|366.03|364.43|365.92|364.32|366.03|364.43|365.92|364.32|0
1645610290000|2022-02-23 09:58:10|365.82|364.22|365.18|363.58|365.82|364.22|365.18|363.58|0
1645610300000|2022-02-23 09:58:20|364.96|363.36|363.9|362.3|364.96|363.36|363.9|362.3|0
1645610310000|2022-02-23 09:58:30|364.54|362.94|364.11|362.51|364.54|362.94|364.11|362.51|0
1645610320000|2022-02-23 09:58:40|363.26|361.66|363.26|361.66|363.47|361.87|363.26|361.66|0
1645610330000|2022-02-23 09:58:50|363.47|361.87|364.12|362.52|364.23|362.63|363.47|361.87|0
1645610340000|2022-02-23 09:59:00|364.23|362.63|363.81|362.21|364.23|362.63|363.6|362|0
1645610350000|2022-02-23 09:59:10|364.02|362.42|364.23|362.63|364.23|362.63|364.02|362.42|0
1645610360000|2022-02-23 09:59:20|364.45|362.85|364.45|362.85|364.45|362.85|364.45|362.85|0
1645610370000|2022-02-23 09:59:30|364.34|362.74|364.45|362.85|364.66|363.06|364.34|362.74|0
1645610380000|2022-02-23 09:59:40|363.91|362.31|362.96|361.36|363.91|362.31|362.96|361.36|0
1645610390000|2022-02-23 09:59:50|363.17|361.57|363.6|362|363.6|362|363.17|361.57|0
1645610400000|2022-02-23 10:00:00|364.23|362.63|364.23|362.63|364.45|362.85|364.23|362.63|0
1645610410000|2022-02-23 10:00:10|363.81|362.21|364.44|362.84|364.44|362.84|363.81|362.21|0
1645610420000|2022-02-23 10:00:20|364.76|363.16|364.02|362.42|364.87|363.27|364.02|362.42|0
1645610430000|2022-02-23 10:00:30|363.81|362.21|363.59|361.99|364.02|362.42|363.59|361.99|0
1645610440000|2022-02-23 10:00:40|363.38|361.78|363.59|361.99|363.81|362.21|363.38|361.78|0
1645610450000|2022-02-23 10:00:50|363.81|362.21|364.02|362.42|364.23|362.63|363.81|362.21|0
1645610460000|2022-02-23 10:01:00|364.66|363.06|365.08|363.48|365.08|363.48|364.66|363.06|0
1645610470000|2022-02-23 10:01:10|365.18|363.58|365.72|364.12|365.72|364.12|365.18|363.58|0
1645610480000|2022-02-23 10:01:20|365.51|363.91|365.51|363.91|365.51|363.91|365.29|363.69|0
1645610490000|2022-02-23 10:01:30|365.72|364.12|365.51|363.91|365.93|364.33|365.51|363.91|0
1645610500000|2022-02-23 10:01:40|365.08|363.48|365.51|363.91|365.51|363.91|365.08|363.48|0
1645610510000|2022-02-23 10:01:50|365.61|364.01|365.4|363.8|365.82|364.22|365.4|363.8|0
1645610520000|2022-02-23 10:02:00|365.08|363.48|365.61|364.01|365.61|364.01|365.08|363.48|0
1645610530000|2022-02-23 10:02:10|365.82|364.22|365.51|363.91|365.82|364.22|365.51|363.91|0
1645610540000|2022-02-23 10:02:20|365.61|364.01|365.72|364.12|365.72|364.12|365.51|363.91|0
1645610550000|2022-02-23 10:02:30|365.61|364.01|365.5|363.9|365.61|364.01|365.5|363.9|0
1645610560000|2022-02-23 10:02:40|365.61|364.01|365.5|363.9|365.72|364.12|365.5|363.9|0
1645610570000|2022-02-23 10:02:50|365.08|363.48|365.29|363.69|365.29|363.69|365.08|363.48|0
1645610580000|2022-02-23 10:03:00|365.5|363.9|365.5|363.9|365.72|364.12|365.5|363.9|0
1645610590000|2022-02-23 10:03:10|365.08|363.48|365.93|364.33|365.93|364.33|365.08|363.48|0
1645610600000|2022-02-23 10:03:20|366.14|364.54|365.72|364.12|366.14|364.54|365.72|364.12|0
1645610610000|2022-02-23 10:03:30|365.93|364.33|366.14|364.54|366.14|364.54|365.93|364.33|0
1645610620000|2022-02-23 10:03:40|365.5|363.9|366.14|364.54|366.14|364.54|365.5|363.9|0
1645610630000|2022-02-23 10:03:50|365.93|364.33|365.82|364.22|365.93|364.33|365.61|364.01|0
1645610640000|2022-02-23 10:04:00|365.93|364.33|366.14|364.54|366.14|364.54|365.93|364.33|0
1645610650000|2022-02-23 10:04:10|365.5|363.9|365.5|363.9|365.5|363.9|365.5|363.9|0
1645610660000|2022-02-23 10:04:20|365.72|364.12|365.72|364.12|365.72|364.12|365.72|364.12|0
1645610670000|2022-02-23 10:04:30|365.29|363.69|365.39|363.79|365.39|363.79|365.29|363.69|0
1645610680000|2022-02-23 10:04:40|365.5|363.9|365.71|364.11|365.71|364.11|365.39|363.79|0
1645610690000|2022-02-23 10:04:50|365.5|363.9|365.93|364.33|365.93|364.33|365.5|363.9|0
1645610700000|2022-02-23 10:05:00|365.71|364.11|365.18|363.58|365.71|364.11|365.08|363.48|0
1645610710000|2022-02-23 10:05:10|365.08|363.48|365.5|363.9|365.5|363.9|364.86|363.26|0
1645610720000|2022-02-23 10:05:20|365.71|364.11|365.71|364.11|365.71|364.11|365.71|364.11|0
1645610730000|2022-02-23 10:05:30|366.03|364.43|365.93|364.33|366.03|364.43|365.5|363.9|0
1645610740000|2022-02-23 10:05:40|366.14|364.54|366.03|364.43|366.14|364.54|366.03|364.43|0
1645610750000|2022-02-23 10:05:50|366.14|364.54|365.82|364.22|366.14|364.54|365.82|364.22|0
1645610760000|2022-02-23 10:06:00|365.93|364.33|365.82|364.22|366.14|364.54|365.82|364.22|0
1645610770000|2022-02-23 10:06:10|365.93|364.33|365.93|364.33|365.93|364.33|365.93|364.33|0
1645610780000|2022-02-23 10:06:20|366.03|364.43|365.5|363.9|366.03|364.43|365.5|363.9|0
1645610790000|2022-02-23 10:06:30|366.14|364.54|366.35|364.75|366.35|364.75|366.14|364.54|0
1645610800000|2022-02-23 10:06:40|366.14|364.54|365.93|364.33|366.14|364.54|365.93|364.33|0
1645610810000|2022-02-23 10:06:50|365.71|364.11|365.71|364.11|365.71|364.11|365.71|364.11|0
1645610820000|2022-02-23 10:07:00|365.6|364|365.92|364.32|365.92|364.32|365.6|364|0
1645610830000|2022-02-23 10:07:10|364.86|363.26|364.01|362.41|364.86|363.26|363.8|362.2|0
1645610840000|2022-02-23 10:07:20|363.05|361.45|362.74|361.14|363.05|361.45|362.74|361.14|0
1645610850000|2022-02-23 10:07:30|362.53|360.93|362.53|360.93|362.95|361.35|362.53|360.93|0
1645610860000|2022-02-23 10:07:40|362.74|361.14|362.84|361.24|362.84|361.24|362.31|360.71|0
1645610870000|2022-02-23 10:07:50|363.37|361.77|363.48|361.88|363.48|361.88|363.37|361.77|0
1645610880000|2022-02-23 10:08:00|363.37|361.77|364.01|362.41|364.01|362.41|363.37|361.77|0
1645610890000|2022-02-23 10:08:10|364.11|362.51|364.22|362.62|364.22|362.62|363.8|362.2|0
1645610900000|2022-02-23 10:08:20|364.43|362.83|364.43|362.83|364.43|362.83|364.22|362.62|0
1645610910000|2022-02-23 10:08:30|364.22|362.62|364.22|362.62|364.22|362.62|364.22|362.62|0
1645610920000|2022-02-23 10:08:40|363.9|362.3|363.26|361.66|363.9|362.3|363.26|361.66|0
1645610930000|2022-02-23 10:08:50|363.37|361.77|364.01|362.41|364.01|362.41|363.37|361.77|0
1645610940000|2022-02-23 10:09:00|363.9|362.3|362.52|360.92|363.9|362.3|362.52|360.92|0
1645610950000|2022-02-23 10:09:10|362.84|361.24|362.52|360.92|362.84|361.24|362.52|360.92|0
1645610960000|2022-02-23 10:09:20|362.41|360.81|362.31|360.71|362.52|360.92|362.31|360.71|0
1645610970000|2022-02-23 10:09:30|362.41|360.81|362.31|360.71|362.52|360.92|362.31|360.71|0
1645610980000|2022-02-23 10:09:40|362.1|360.5|361.67|360.07|362.1|360.5|361.67|360.07|0
1645610990000|2022-02-23 10:09:50|361.46|359.86|361.25|359.65|361.46|359.86|361.14|359.54|0
1645611000000|2022-02-23 10:10:00|361.35|359.75|360.61|359.01|361.35|359.75|360.61|359.01|0
1645611010000|2022-02-23 10:10:10|360.4|358.8|360.4|358.8|360.61|359.01|360.4|358.8|0
1645611020000|2022-02-23 10:10:20|360.19|358.59|358.92|357.32|360.19|358.59|358.92|357.32|0
1645611030000|2022-02-23 10:10:30|359.02|357.42|358.92|357.32|359.34|357.74|358.92|357.32|0
1645611040000|2022-02-23 10:10:40|358.71|357.11|358.5|356.9|358.81|357.21|358.5|356.9|0
1645611050000|2022-02-23 10:10:50|358.39|356.79|358.29|356.69|358.5|356.9|358.29|356.69|0
1645611060000|2022-02-23 10:11:00|358.6|357|358.39|356.79|358.71|357.11|358.29|356.69|0
1645611070000|2022-02-23 10:11:10|358.92|357.32|358.29|356.69|358.92|357.32|358.29|356.69|0
1645611080000|2022-02-23 10:11:20|357.65|356.05|358.71|357.11|358.71|357.11|357.65|356.05|0
1645611090000|2022-02-23 10:11:30|358.5|356.9|358.92|357.32|358.92|357.32|358.5|356.9|0
1645611100000|2022-02-23 10:11:40|358.71|357.11|358.71|357.11|358.81|357.21|358.71|357.11|0
1645611110000|2022-02-23 10:11:50|358.6|357|358.92|357.32|358.92|357.32|358.29|356.69|0
1645611120000|2022-02-23 10:12:00|358.71|357.11|359.13|357.53|359.13|357.53|358.5|356.9|0
1645611130000|2022-02-23 10:12:10|359.02|357.42|358.92|357.32|359.13|357.53|358.92|357.32|0
1645611140000|2022-02-23 10:12:20|359.13|357.53|359.13|357.53|359.34|357.74|358.71|357.11|0
1645611150000|2022-02-23 10:12:30|359.34|357.74|359.13|357.53|359.34|357.74|359.13|357.53|0
1645611160000|2022-02-23 10:12:40|358.92|357.32|358.6|357|358.92|357.32|358.5|356.9|0
1645611170000|2022-02-23 10:12:50|358.71|357.11|359.23|357.63|359.23|357.63|358.71|357.11|0
1645611180000|2022-02-23 10:13:00|360.7|359.1|359.81|358.21|360.91|359.31|359.81|358.21|0
1645611190000|2022-02-23 10:13:10|360.02|358.42|360.23|358.63|360.23|358.63|360.02|358.42|0
1645611200000|2022-02-23 10:13:20|361.02|359.42|361.44|359.84|361.44|359.84|361.02|359.42|0
1645611210000|2022-02-23 10:13:30|361.86|360.26|361.86|360.26|361.86|360.26|361.75|360.15|0
1645611220000|2022-02-23 10:13:40|361.65|360.05|361.13|359.53|362.07|360.47|361.13|359.53|0
1645611230000|2022-02-23 10:13:50|360.92|359.32|360.92|359.32|360.92|359.32|360.92|359.32|0
1645611240000|2022-02-23 10:14:00|360.49|358.89|360.28|358.68|360.49|358.89|360.07|358.47|0
1645611250000|2022-02-23 10:14:10|360.07|358.47|360.28|358.68|360.28|358.68|360.07|358.47|0
1645611260000|2022-02-23 10:14:20|360.07|358.47|359.86|358.26|360.07|358.47|359.86|358.26|0
1645611270000|2022-02-23 10:14:30|359.44|357.84|359.23|357.63|359.44|357.84|359.23|357.63|0
1645611280000|2022-02-23 10:14:40|359.65|358.05|359.44|357.84|359.75|358.15|359.44|357.84|0
1645611290000|2022-02-23 10:14:50|359.65|358.05|359.44|357.84|359.86|358.26|359.44|357.84|0
1645611300000|2022-02-23 10:15:00|359.86|358.26|359.86|358.26|359.86|358.26|359.86|358.26|0
1645611310000|2022-02-23 10:15:10|359.65|358.05|359.65|358.05|359.65|358.05|359.54|357.94|0
1645611320000|2022-02-23 10:15:20|359.44|357.84|360.07|358.47|360.07|358.47|359.44|357.84|0
1645611330000|2022-02-23 10:15:30|359.86|358.26|359.65|358.05|360.07|358.47|359.65|358.05|0
1645611340000|2022-02-23 10:15:40|359.44|357.84|359.22|357.62|359.44|357.84|359.22|357.62|0
1645611350000|2022-02-23 10:15:50|359.33|357.73|359.32|357.72|359.33|357.73|359.32|357.72|0
1645611360000|2022-02-23 10:16:00|359.43|357.83|359.43|357.83|359.54|357.94|359.32|357.72|0
1645611370000|2022-02-23 10:16:10|359.01|357.41|358.59|356.99|359.01|357.41|358.59|356.99|0
1645611380000|2022-02-23 10:16:20|359.01|357.41|359.22|357.62|359.43|357.83|359.01|357.41|0
1645611390000|2022-02-23 10:16:30|359.65|358.05|359.64|358.04|359.65|358.05|359.64|358.04|0
1645611410000|2022-02-23 10:16:50|359.22|357.62|359.22|357.62|359.43|357.83|359.11|357.51|0
1645611420000|2022-02-23 10:17:00|359.43|357.83|359.64|358.04|359.64|358.04|359.43|357.83|0
1645611430000|2022-02-23 10:17:10|359.75|358.15|360.07|358.47|360.28|358.68|359.75|358.15|0
1645611440000|2022-02-23 10:17:20|360.38|358.78|360.49|358.89|360.59|358.99|360.38|358.78|0
1645611450000|2022-02-23 10:17:30|360.28|358.68|360.49|358.89|360.7|359.1|360.28|358.68|0
1645611460000|2022-02-23 10:17:40|360.7|359.1|360.59|358.99|360.7|359.1|360.49|358.89|0
1645611470000|2022-02-23 10:17:50|360.7|359.1|360.7|359.1|360.7|359.1|360.49|358.89|0
1645611480000|2022-02-23 10:18:00|360.59|358.99|360.7|359.1|360.7|359.1|360.59|358.99|0
1645611490000|2022-02-23 10:18:10|360.59|358.99|360.7|359.1|360.7|359.1|360.59|358.99|0
1645611500000|2022-02-23 10:18:20|360.91|359.31|360.7|359.1|360.91|359.31|360.7|359.1|0
1645611510000|2022-02-23 10:18:30|360.49|358.89|360.06|358.46|360.49|358.89|360.06|358.46|0
1645611520000|2022-02-23 10:18:40|359.85|358.25|360.28|358.68|360.28|358.68|359.85|358.25|0
1645611530000|2022-02-23 10:18:50|360.49|358.89|360.91|359.31|361.33|359.73|360.49|358.89|0
1645611540000|2022-02-23 10:19:00|361.01|359.41|361.12|359.52|361.12|359.52|360.8|359.2|0
1645611550000|2022-02-23 10:19:10|361.54|359.94|361.54|359.94|361.54|359.94|361.54|359.94|0
1645611560000|2022-02-23 10:19:20|361.75|360.15|361.64|360.04|361.75|360.15|361.54|359.94|0
1645611570000|2022-02-23 10:19:30|361.54|359.94|361.75|360.15|361.75|360.15|361.54|359.94|0
1645611580000|2022-02-23 10:19:40|361.97|360.37|361.43|359.83|361.97|360.37|361.33|359.73|0
1645611590000|2022-02-23 10:19:50|361.33|359.73|362.18|360.58|362.18|360.58|361.33|359.73|0
1645611600000|2022-02-23 10:20:00|362.39|360.79|362.39|360.79|362.6|361|362.39|360.79|0
1645611610000|2022-02-23 10:20:10|362.49|360.89|362.39|360.79|362.81|361.21|362.39|360.79|0
1645611620000|2022-02-23 10:20:20|362.6|361|362.6|361|362.7|361.1|362.6|361|0
1645611630000|2022-02-23 10:20:30|362.28|360.68|362.39|360.79|362.39|360.79|362.28|360.68|0
1645611640000|2022-02-23 10:20:40|362.28|360.68|362.81|361.21|362.81|361.21|362.28|360.68|0
1645611650000|2022-02-23 10:20:50|362.91|361.31|362.6|361|362.91|361.31|362.6|361|0
1645611660000|2022-02-23 10:21:00|362.81|361.21|362.6|361|362.81|361.21|362.6|361|0
1645611680000|2022-02-23 10:21:20|362.7|361.1|362.6|361|362.7|361.1|362.6|361|0
1645611690000|2022-02-23 10:21:30|362.28|360.68|361.85|360.25|362.39|360.79|361.85|360.25|0
1645611700000|2022-02-23 10:21:40|362.17|360.57|362.39|360.79|362.6|361|362.17|360.57|0
1645611710000|2022-02-23 10:21:50|362.6|361|362.39|360.79|362.6|361|362.39|360.79|0
1645611720000|2022-02-23 10:22:00|362.17|360.57|362.39|360.79|362.39|360.79|362.17|360.57|0
1645611730000|2022-02-23 10:22:10|362.81|361.21|362.81|361.21|362.81|361.21|362.6|361|0
1645611740000|2022-02-23 10:22:20|363.44|361.84|363.44|361.84|363.44|361.84|363.33|361.73|0
1645611750000|2022-02-23 10:22:30|363.55|361.95|362.81|361.21|363.55|361.95|362.81|361.21|0
1645611760000|2022-02-23 10:22:40|363.02|361.42|363.02|361.42|363.02|361.42|362.81|361.21|0
1645611770000|2022-02-23 10:22:50|363.12|361.52|363.23|361.63|363.23|361.63|362.91|361.31|0
1645611780000|2022-02-23 10:23:00|363.44|361.84|363.44|361.84|363.44|361.84|363.33|361.73|0
1645611790000|2022-02-23 10:23:10|363.87|362.27|363.76|362.16|363.87|362.27|363.76|362.16|0
1645611800000|2022-02-23 10:23:20|363.87|362.27|363.66|362.06|363.87|362.27|363.66|362.06|0
1645611810000|2022-02-23 10:23:30|363.87|362.27|363.23|361.63|363.87|362.27|363.23|361.63|0
1645611820000|2022-02-23 10:23:40|363.44|361.84|363.97|362.37|363.97|362.37|363.44|361.84|0
1645611830000|2022-02-23 10:23:50|364.08|362.48|363.65|362.05|364.08|362.48|363.65|362.05|0
1645611840000|2022-02-23 10:24:00|363.87|362.27|363.54|361.94|363.87|362.27|363.44|361.84|0
1645611850000|2022-02-23 10:24:10|363.65|362.05|363.33|361.73|363.65|362.05|363.33|361.73|0
1645611860000|2022-02-23 10:24:20|363.44|361.84|363.44|361.84|363.44|361.84|363.23|361.63|0
1645611870000|2022-02-23 10:24:30|363.23|361.63|363.76|362.16|363.76|362.16|363.23|361.63|0
1645611880000|2022-02-23 10:24:40|363.87|362.27|364.29|362.69|364.29|362.69|363.87|362.27|0
1645611890000|2022-02-23 10:24:50|364.18|362.58|364.08|362.48|364.18|362.58|364.08|362.48|0
1645611900000|2022-02-23 10:25:00|363.97|362.37|364.08|362.48|364.08|362.48|363.97|362.37|0
1645611910000|2022-02-23 10:25:10|363.86|362.26|363.97|362.37|363.97|362.37|363.86|362.26|0
1645611920000|2022-02-23 10:25:20|364.08|362.48|364.08|362.48|364.08|362.48|364.08|362.48|0
1645611930000|2022-02-23 10:25:30|364.5|362.9|364.6|363|364.6|363|364.5|362.9|0
1645611940000|2022-02-23 10:25:40|364.71|363.11|364.6|363|364.92|363.32|364.6|363|0
1645611950000|2022-02-23 10:25:50|364.71|363.11|365.03|363.43|365.03|363.43|364.71|363.11|0
1645611960000|2022-02-23 10:26:00|364.92|363.32|365.03|363.43|365.03|363.43|364.71|363.11|0
1645611970000|2022-02-23 10:26:10|365.14|363.54|364.92|363.32|365.14|363.54|364.92|363.32|0
1645611980000|2022-02-23 10:26:20|364.71|363.11|364.92|363.32|364.92|363.32|364.71|363.11|0
1645611990000|2022-02-23 10:26:30|364.81|363.21|364.6|363|364.81|363.21|364.6|363|0
1645612000000|2022-02-23 10:26:40|364.5|362.9|364.5|362.9|364.5|362.9|364.5|362.9|0
1645612010000|2022-02-23 10:26:50|364.71|363.11|364.71|363.11|364.71|363.11|364.71|363.11|0
1645612020000|2022-02-23 10:27:00|364.6|363|364.92|363.32|364.92|363.32|364.6|363|0
1645612030000|2022-02-23 10:27:10|364.71|363.11|364.71|363.11|364.81|363.21|364.71|363.11|0
1645612040000|2022-02-23 10:27:20|364.6|363|364.5|362.9|364.6|363|364.5|362.9|0
1645612050000|2022-02-23 10:27:30|364.71|363.11|364.07|362.47|364.71|363.11|364.07|362.47|0
1645612060000|2022-02-23 10:27:40|363.86|362.26|363.96|362.36|364.07|362.47|363.86|362.26|0
1645612070000|2022-02-23 10:27:50|363.86|362.26|363.23|361.63|363.86|362.26|363.01|361.41|0
1645612080000|2022-02-23 10:28:00|363.54|361.94|363.44|361.84|363.54|361.94|363.12|361.52|0
1645612090000|2022-02-23 10:28:10|363.33|361.73|363.23|361.63|363.33|361.73|363.23|361.63|0
1645612100000|2022-02-23 10:28:20|363.01|361.41|363.23|361.63|363.23|361.63|363.01|361.41|0
1645612110000|2022-02-23 10:28:30|363.01|361.41|363.22|361.62|363.22|361.62|363.01|361.41|0
1645612120000|2022-02-23 10:28:40|363.01|361.41|363.01|361.41|363.11|361.51|363.01|361.41|0
1645612130000|2022-02-23 10:28:50|363.65|362.05|363.86|362.26|363.96|362.36|363.65|362.05|0
1645612140000|2022-02-23 10:29:00|363.65|362.05|363.44|361.84|363.65|362.05|363.44|361.84|0
1645612150000|2022-02-23 10:29:10|363.22|361.62|363.44|361.84|363.44|361.84|362.9|361.3|0
1645612160000|2022-02-23 10:29:20|363.54|361.94|363.44|361.84|363.65|362.05|363.44|361.84|0
1645612170000|2022-02-23 10:29:30|363.65|362.05|363.65|362.05|363.65|362.05|363.54|361.94|0
1645612190000|2022-02-23 10:29:50|363.54|361.94|363.54|361.94|363.65|362.05|363.54|361.94|0
1645612200000|2022-02-23 10:30:00|363.22|361.62|363.65|362.05|363.86|362.26|363.22|361.62|0
1645612210000|2022-02-23 10:30:10|363.43|361.83|363.32|361.72|363.43|361.83|363.22|361.62|0
1645612220000|2022-02-23 10:30:20|362.45|360.85|363.39|361.79|363.39|361.79|362.45|360.85|0
1645612230000|2022-02-23 10:30:30|363.81|362.21|364.24|362.64|364.24|362.64|363.81|362.21|0
1645612240000|2022-02-23 10:30:40|364.45|362.85|364.45|362.85|364.45|362.85|364.45|362.85|0
1645612250000|2022-02-23 10:30:50|364.24|362.64|364.45|362.85|364.45|362.85|364.24|362.64|0
1645612260000|2022-02-23 10:31:00|364.24|362.64|363.7|362.1|364.45|362.85|363.7|362.1|0
1645612270000|2022-02-23 10:31:10|363.39|361.79|363.18|361.58|363.39|361.79|363.07|361.47|0
1645612280000|2022-02-23 10:31:20|363.07|361.47|362.96|361.36|363.39|361.79|362.96|361.36|0
1645612290000|2022-02-23 10:31:30|363.07|361.47|362.96|361.36|363.07|361.47|362.96|361.36|0
1645612300000|2022-02-23 10:31:40|363.18|361.58|363.18|361.58|363.18|361.58|363.18|361.58|0
1645612320000|2022-02-23 10:32:00|363.28|361.68|363.39|361.79|363.39|361.79|363.28|361.68|0
1645612330000|2022-02-23 10:32:10|363.28|361.68|363.39|361.79|363.39|361.79|363.28|361.68|0
1645612340000|2022-02-23 10:32:20|363.18|361.58|363.17|361.57|363.28|361.68|363.17|361.57|0
1645612350000|2022-02-23 10:32:30|363.06|361.46|362.96|361.36|363.06|361.46|362.96|361.36|0
1645612360000|2022-02-23 10:32:40|362.85|361.25|362.64|361.04|362.96|361.36|362.54|360.94|0
1645612370000|2022-02-23 10:32:50|362.75|361.15|362.85|361.25|362.85|361.25|362.75|361.15|0
1645612380000|2022-02-23 10:33:00|362.64|361.04|362.96|361.36|362.96|361.36|362.64|361.04|0
1645612390000|2022-02-23 10:33:10|362.54|360.94|362.22|360.62|362.54|360.94|362.22|360.62|0
1645612400000|2022-02-23 10:33:20|362.43|360.83|362.11|360.51|362.43|360.83|362.11|360.51|0
1645612410000|2022-02-23 10:33:30|362.33|360.73|362.33|360.73|362.33|360.73|362.11|360.51|0
1645612420000|2022-02-23 10:33:40|362.43|360.83|362.54|360.94|362.54|360.94|362.43|360.83|0
1645612430000|2022-02-23 10:33:50|362.33|360.73|362.54|360.94|362.54|360.94|362.33|360.73|0
1645612440000|2022-02-23 10:34:00|362.33|360.73|363.17|361.57|363.17|361.57|362.33|360.73|0
1645612450000|2022-02-23 10:34:10|363.06|361.46|362.75|361.15|363.06|361.46|362.75|361.15|0
1645612460000|2022-02-23 10:34:20|362.96|361.36|363.06|361.46|363.17|361.57|362.96|361.36|0
1645612470000|2022-02-23 10:34:30|363.17|361.57|363.7|362.1|363.7|362.1|363.17|361.57|0
1645612480000|2022-02-23 10:34:40|363.6|362|363.49|361.89|363.6|362|363.49|361.89|0
1645612490000|2022-02-23 10:34:50|363.81|362.21|363.7|362.1|363.81|362.21|363.7|362.1|0
1645612500000|2022-02-23 10:35:00|363.6|362|363.81|362.21|363.81|362.21|363.27|361.67|0
1645612510000|2022-02-23 10:35:10|363.6|362|363.6|362|363.6|362|363.6|362|0
1645612520000|2022-02-23 10:35:20|363.81|362.21|363.38|361.78|363.81|362.21|363.38|361.78|0
1645612530000|2022-02-23 10:35:30|363.17|361.57|363.48|361.88|363.48|361.88|363.17|361.57|0
1645612540000|2022-02-23 10:35:40|363.6|362|363.48|361.88|363.7|362.1|363.48|361.88|0
1645612550000|2022-02-23 10:35:50|363.38|361.78|363.17|361.57|363.38|361.78|362.96|361.36|0
1645612560000|2022-02-23 10:36:00|363.06|361.46|363.06|361.46|363.38|361.78|363.06|361.46|0
1645612570000|2022-02-23 10:36:10|363.17|361.57|362.96|361.36|363.38|361.78|362.96|361.36|0
1645612590000|2022-02-23 10:36:30|362.75|361.15|362.75|361.15|362.85|361.25|362.75|361.15|0
1645612600000|2022-02-23 10:36:40|362.64|361.04|362.53|360.93|362.64|361.04|362.53|360.93|0
1645612610000|2022-02-23 10:36:50|362.42|360.82|362.32|360.72|362.42|360.82|362.32|360.72|0
1645612620000|2022-02-23 10:37:00|362.21|360.61|362.96|361.36|362.96|361.36|362.21|360.61|0
1645612630000|2022-02-23 10:37:10|363.17|361.57|362.75|361.15|363.17|361.57|362.75|361.15|0
1645612640000|2022-02-23 10:37:20|362.53|360.93|363.17|361.57|363.17|361.57|362.53|360.93|0
1645612650000|2022-02-23 10:37:30|363.38|361.78|363.69|362.09|363.69|362.09|363.38|361.78|0
1645612660000|2022-02-23 10:37:40|363.59|361.99|363.38|361.78|363.59|361.99|363.38|361.78|0
1645612670000|2022-02-23 10:37:50|363.17|361.57|363.17|361.57|363.17|361.57|363.17|361.57|0
1645612680000|2022-02-23 10:38:00|363.27|361.67|363.91|362.31|363.91|362.31|363.27|361.67|0
1645612690000|2022-02-23 10:38:10|364.02|362.42|363.8|362.2|364.02|362.42|363.8|362.2|0
1645612700000|2022-02-23 10:38:20|363.69|362.09|363.17|361.57|363.69|362.09|363.17|361.57|0
1645612710000|2022-02-23 10:38:30|362.96|361.36|363.17|361.57|363.17|361.57|362.96|361.36|0
1645612720000|2022-02-23 10:38:40|362.96|361.36|362.96|361.36|363.17|361.57|362.96|361.36|0
1645612730000|2022-02-23 10:38:50|363.17|361.57|363.17|361.57|363.17|361.57|363.06|361.46|0
1645612740000|2022-02-23 10:39:00|362.95|361.35|363.17|361.57|363.27|361.67|362.95|361.35|0
1645612750000|2022-02-23 10:39:10|362.95|361.35|362.84|361.24|362.95|361.35|362.74|361.14|0
1645612760000|2022-02-23 10:39:20|362.95|361.35|362.74|361.14|362.95|361.35|362.53|360.93|0
1645612770000|2022-02-23 10:39:30|362.84|361.24|363.06|361.46|363.27|361.67|362.84|361.24|0
1645612780000|2022-02-23 10:39:40|363.17|361.57|363.17|361.57|363.17|361.57|362.74|361.14|0
1645612790000|2022-02-23 10:39:50|363.38|361.78|363.06|361.46|363.38|361.78|363.06|361.46|0
1645612800000|2022-02-23 10:40:00|363.17|361.57|363.27|361.67|363.27|361.67|363.17|361.57|0
1645612810000|2022-02-23 10:40:10|363.8|362.2|363.69|362.09|363.8|362.2|363.69|362.09|0
1645612820000|2022-02-23 10:40:20|363.59|361.99|363.59|361.99|364.12|362.52|363.59|361.99|0
1645612830000|2022-02-23 10:40:30|363.38|361.78|363.8|362.2|363.8|362.2|363.38|361.78|0
1645612840000|2022-02-23 10:40:40|364.23|362.63|364.23|362.63|364.23|362.63|364.23|362.63|0
1645612850000|2022-02-23 10:40:50|364.01|362.41|364.23|362.63|364.23|362.63|364.01|362.41|0
1645612860000|2022-02-23 10:41:00|363.8|362.2|363.16|361.56|363.8|362.2|363.16|361.56|0
1645612870000|2022-02-23 10:41:10|363.38|361.78|364.11|362.51|364.11|362.51|363.38|361.78|0
1645612880000|2022-02-23 10:41:20|364.22|362.62|364.44|362.84|364.44|362.84|364.22|362.62|0
1645612890000|2022-02-23 10:41:30|364.65|363.05|365.5|363.9|365.5|363.9|364.65|363.05|0
1645612900000|2022-02-23 10:41:40|365.71|364.11|365.5|363.9|365.71|364.11|365.29|363.69|0
1645612910000|2022-02-23 10:41:50|365.71|364.11|365.71|364.11|365.71|364.11|365.71|364.11|0
1645612920000|2022-02-23 10:42:00|365.5|363.9|365.6|364|365.6|364|365.29|363.69|0
1645612930000|2022-02-23 10:42:10|365.5|363.9|365.5|363.9|365.5|363.9|365.39|363.79|0
1645612950000|2022-02-23 10:42:30|365.71|364.11|365.92|364.32|365.92|364.32|365.71|364.11|0
1645612960000|2022-02-23 10:42:40|365.71|364.11|365.71|364.11|365.71|364.11|365.5|363.9|0
1645612980000|2022-02-23 10:43:00|365.92|364.32|366.13|364.53|366.13|364.53|365.92|364.32|0
1645612990000|2022-02-23 10:43:10|365.92|364.32|365.92|364.32|366.13|364.53|365.92|364.32|0
1645613000000|2022-02-23 10:43:20|365.5|363.9|365.71|364.11|365.71|364.11|365.5|363.9|0
1645613010000|2022-02-23 10:43:30|365.5|363.9|365.5|363.9|365.5|363.9|365.28|363.68|0
1645613020000|2022-02-23 10:43:40|365.28|363.68|365.28|363.68|365.28|363.68|365.28|363.68|0
1645613030000|2022-02-23 10:43:50|365.07|363.47|365.07|363.47|365.28|363.68|365.07|363.47|0
1645613040000|2022-02-23 10:44:00|364.86|363.26|364.22|362.62|364.86|363.26|364.22|362.62|0
1645613050000|2022-02-23 10:44:10|364.01|362.41|364.43|362.83|364.43|362.83|364.01|362.41|0
1645613060000|2022-02-23 10:44:20|364.22|362.62|364.22|362.62|364.43|362.83|364.22|362.62|0
1645613070000|2022-02-23 10:44:30|364.01|362.41|364.11|362.51|364.11|362.51|364.01|362.41|0
1645613080000|2022-02-23 10:44:40|363.9|362.3|364.22|362.62|364.22|362.62|363.9|362.3|0
1645613090000|2022-02-23 10:44:50|364.01|362.41|364.32|362.72|364.64|363.04|364.01|362.41|0
1645613100000|2022-02-23 10:45:00|364.01|362.41|363.8|362.2|364.01|362.41|363.58|361.98|0
1645613110000|2022-02-23 10:45:10|363.9|362.3|363.8|362.2|364.01|362.41|363.8|362.2|0
1645613120000|2022-02-23 10:45:20|364.01|362.41|363.8|362.2|364.01|362.41|363.8|362.2|0
1645613130000|2022-02-23 10:45:30|363.9|362.3|364.01|362.41|364.22|362.62|363.9|362.3|0
1645613140000|2022-02-23 10:45:40|363.58|361.98|363.16|361.56|363.58|361.98|363.16|361.56|0
1645613150000|2022-02-23 10:45:50|362.95|361.35|362.31|360.71|362.95|361.35|362.31|360.71|0
1645613160000|2022-02-23 10:46:00|362.2|360.6|361.89|360.29|362.2|360.6|361.89|360.29|0
1645613170000|2022-02-23 10:46:10|361.67|360.07|361.04|359.44|361.67|360.07|361.04|359.44|0
1645613180000|2022-02-23 10:46:20|360.83|359.23|359.77|358.17|360.83|359.23|359.77|358.17|0
1645613190000|2022-02-23 10:46:30|359.98|358.38|359.56|357.96|359.98|358.38|359.56|357.96|0
1645613200000|2022-02-23 10:46:40|359.77|358.17|360.19|358.59|360.19|358.59|359.77|358.17|0
1645613210000|2022-02-23 10:46:50|360.4|358.8|360.51|358.91|360.83|359.23|360.4|358.8|0
1645613220000|2022-02-23 10:47:00|360.62|359.02|360.83|359.23|360.83|359.23|360.62|359.02|0
1645613230000|2022-02-23 10:47:10|360.72|359.12|360.61|359.01|360.72|359.12|360.4|358.8|0
1645613240000|2022-02-23 10:47:20|360.19|358.59|359.98|358.38|360.19|358.59|359.98|358.38|0
1645613250000|2022-02-23 10:47:30|360.19|358.59|359.66|358.06|360.19|358.59|359.66|358.06|0
1645613260000|2022-02-23 10:47:40|359.77|358.17|359.66|358.06|359.77|358.17|359.66|358.06|0
1645613270000|2022-02-23 10:47:50|359.56|357.96|359.66|358.06|359.77|358.17|359.56|357.96|0
1645613280000|2022-02-23 10:48:00|359.56|357.96|359.35|357.75|359.66|358.06|359.35|357.75|0
1645613290000|2022-02-23 10:48:10|358.71|357.11|358.6|357|359.13|357.53|358.6|357|0
1645613300000|2022-02-23 10:48:20|358.5|356.9|357.87|356.27|358.5|356.9|357.87|356.27|0
1645613310000|2022-02-23 10:48:30|357.97|356.37|357.87|356.27|358.08|356.48|357.87|356.27|0
1645613320000|2022-02-23 10:48:40|357.02|355.42|356.81|355.21|357.02|355.42|356.81|355.21|0
1645613330000|2022-02-23 10:48:50|356.6|355|355.76|354.16|356.6|355|355.76|354.16|0
1645613340000|2022-02-23 10:49:00|356.18|354.58|356.18|354.58|356.39|354.79|356.18|354.58|0
1645613350000|2022-02-23 10:49:10|356.6|355|357.02|355.42|357.02|355.42|356.6|355|0
1645613360000|2022-02-23 10:49:20|356.81|355.21|357.23|355.63|357.33|355.73|356.81|355.21|0
1645613370000|2022-02-23 10:49:30|357.02|355.42|356.81|355.21|357.23|355.63|356.81|355.21|0
1645613380000|2022-02-23 10:49:40|356.7|355.1|356.39|354.79|356.7|355.1|356.39|354.79|0
1645613390000|2022-02-23 10:49:50|356.18|354.58|356.18|354.58|356.18|354.58|356.18|354.58|0
1645613400000|2022-02-23 10:50:00|356.39|354.79|355.97|354.37|356.39|354.79|355.97|354.37|0
1645613410000|2022-02-23 10:50:10|356.18|354.58|356.7|355.1|356.81|355.21|355.97|354.37|0
1645613420000|2022-02-23 10:50:20|356.81|355.21|357.23|355.63|357.23|355.63|356.7|355.1|0
1645613430000|2022-02-23 10:50:30|357.02|355.42|357.23|355.63|357.23|355.63|357.02|355.42|0
1645613440000|2022-02-23 10:50:40|357.44|355.84|357.23|355.63|357.44|355.84|357.23|355.63|0
1645613450000|2022-02-23 10:50:50|357.02|355.42|356.6|355|357.02|355.42|356.6|355|0
1645613460000|2022-02-23 10:51:00|356.81|355.21|357.23|355.63|357.44|355.84|356.6|355|0
1645613470000|2022-02-23 10:51:10|357.02|355.42|357.44|355.84|357.44|355.84|356.91|355.31|0
1645613480000|2022-02-23 10:51:20|357.12|355.52|357.23|355.63|357.23|355.63|357.12|355.52|0
1645613490000|2022-02-23 10:51:30|357.44|355.84|357.44|355.84|357.65|356.05|357.44|355.84|0
1645613500000|2022-02-23 10:51:40|357.65|356.05|357.65|356.05|357.65|356.05|357.65|356.05|0
1645613510000|2022-02-23 10:51:50|357.86|356.26|357.54|355.94|357.86|356.26|357.54|355.94|0
1645613520000|2022-02-23 10:52:00|357.65|356.05|357.75|356.15|357.75|356.15|357.65|356.05|0
1645613530000|2022-02-23 10:52:10|357.86|356.26|357.75|356.15|357.86|356.26|357.75|356.15|0
1645613540000|2022-02-23 10:52:20|357.86|356.26|357.86|356.26|357.86|356.26|357.75|356.15|0
1645613550000|2022-02-23 10:52:30|357.75|356.15|358.86|357.26|358.86|357.26|357.75|356.15|0
1645613560000|2022-02-23 10:52:40|358.96|357.36|359.07|357.47|359.07|357.47|358.96|357.36|0
1645613570000|2022-02-23 10:52:50|359.28|357.68|359.07|357.47|359.28|357.68|359.07|357.47|0
1645613580000|2022-02-23 10:53:00|358.96|357.36|359.07|357.47|359.07|357.47|358.86|357.26|0
1645613590000|2022-02-23 10:53:10|358.65|357.05|358.65|357.05|358.65|357.05|358.65|357.05|0
1645613600000|2022-02-23 10:53:20|358.44|356.84|358.44|356.84|358.44|356.84|358.44|356.84|0
1645613610000|2022-02-23 10:53:30|358.33|356.73|358.01|356.41|358.33|356.73|357.91|356.31|0
1645613620000|2022-02-23 10:53:40|357.8|356.2|358.01|356.41|358.01|356.41|357.8|356.2|0
1645613630000|2022-02-23 10:53:50|358.54|356.94|358.65|357.05|358.65|357.05|358.54|356.94|0
1645613640000|2022-02-23 10:54:00|358.43|356.83|358.65|357.05|358.86|357.26|358.43|356.83|0
1645613650000|2022-02-23 10:54:10|358.86|357.26|359.07|357.47|359.07|357.47|358.75|357.15|0
1645613660000|2022-02-23 10:54:20|358.86|357.26|358.86|357.26|358.96|357.36|358.86|357.26|0
1645613670000|2022-02-23 10:54:30|358.75|357.15|358.86|357.26|358.86|357.26|358.75|357.15|0
1645613680000|2022-02-23 10:54:40|358.96|357.36|358.96|357.36|358.96|357.36|358.85|357.25|0
1645613690000|2022-02-23 10:54:50|359.07|357.47|359.28|357.68|359.28|357.68|359.07|357.47|0
1645613700000|2022-02-23 10:55:00|359.07|357.47|358.85|357.25|359.17|357.57|358.85|357.25|0
1645613710000|2022-02-23 10:55:10|359.07|357.47|359.91|358.31|359.91|358.31|359.06|357.46|0
1645613720000|2022-02-23 10:55:20|359.8|358.2|360.33|358.73|360.33|358.73|359.8|358.2|0
1645613730000|2022-02-23 10:55:30|360.12|358.52|360.12|358.52|360.33|358.73|360.12|358.52|0
1645613740000|2022-02-23 10:55:40|359.91|358.31|360.12|358.52|360.12|358.52|359.91|358.31|0
1645613750000|2022-02-23 10:55:50|360.22|358.62|360.12|358.52|360.33|358.73|360.12|358.52|0
1645613760000|2022-02-23 10:56:00|359.91|358.31|360.01|358.41|360.01|358.41|359.91|358.31|0
1645613770000|2022-02-23 10:56:10|359.91|358.31|360.33|358.73|360.33|358.73|359.91|358.31|0
1645613780000|2022-02-23 10:56:20|360.43|358.83|360.54|358.94|360.54|358.94|360.43|358.83|0
1645613790000|2022-02-23 10:56:30|360.01|358.41|359.8|358.2|360.01|358.41|359.8|358.2|0
1645613800000|2022-02-23 10:56:40|359.91|358.31|359.91|358.31|359.91|358.31|359.91|358.31|0
1645613810000|2022-02-23 10:56:50|360.22|358.62|360.22|358.62|360.22|358.62|360.22|358.62|0
1645613820000|2022-02-23 10:57:00|359.91|358.31|360.01|358.41|360.12|358.52|359.91|358.31|0
1645613830000|2022-02-23 10:57:10|359.91|358.31|360.33|358.73|360.33|358.73|359.91|358.31|0
1645613840000|2022-02-23 10:57:20|360.01|358.41|360.01|358.41|360.12|358.52|359.9|358.3|0
1645613850000|2022-02-23 10:57:30|359.9|358.3|360.01|358.41|360.01|358.41|359.9|358.3|0
1645613860000|2022-02-23 10:57:40|359.9|358.3|360.33|358.73|360.33|358.73|359.9|358.3|0
1645613870000|2022-02-23 10:57:50|360.22|358.62|360.33|358.73|360.33|358.73|360.22|358.62|0
1645613880000|2022-02-23 10:58:00|360.22|358.62|360.54|358.94|360.54|358.94|360.22|358.62|0
1645613890000|2022-02-23 10:58:10|360.75|359.15|360.75|359.15|360.85|359.25|360.75|359.15|0
1645613900000|2022-02-23 10:58:20|360.64|359.04|360.75|359.15|360.75|359.15|360.54|358.94|0
1645613910000|2022-02-23 10:58:30|360.64|359.04|360.96|359.36|360.96|359.36|360.64|359.04|0
1645613920000|2022-02-23 10:58:40|361.17|359.57|361.27|359.67|361.27|359.67|360.96|359.36|0
1645613930000|2022-02-23 10:58:50|360.75|359.15|361.17|359.57|361.17|359.57|360.75|359.15|0
1645613940000|2022-02-23 10:59:00|361.06|359.46|361.17|359.57|361.38|359.78|361.06|359.46|0
1645613950000|2022-02-23 10:59:10|361.38|359.78|361.38|359.78|361.38|359.78|361.38|359.78|0
1645613960000|2022-02-23 10:59:20|361.59|359.99|361.38|359.78|361.59|359.99|361.38|359.78|0
1645613970000|2022-02-23 10:59:30|361.48|359.88|361.48|359.88|361.48|359.88|361.48|359.88|0
1645613980000|2022-02-23 10:59:40|361.8|360.2|361.8|360.2|361.8|360.2|361.8|360.2|0
1645613990000|2022-02-23 10:59:50|362.01|360.41|362.01|360.41|362.01|360.41|362.01|360.41|0
1645614000000|2022-02-23 11:00:00|361.8|360.2|360.21|358.61|361.8|360.2|360.21|358.61|0
1645614010000|2022-02-23 11:00:10|360.53|358.93|360.74|359.14|360.74|359.14|360.53|358.93|0
1645614020000|2022-02-23 11:00:20|360.53|358.93|360.53|358.93|360.74|359.14|360.53|358.93|0
1645614030000|2022-02-23 11:00:30|360.11|358.51|359.69|358.09|360.11|358.51|359.69|358.09|0
1645614040000|2022-02-23 11:00:40|360.53|358.93|360.95|359.35|360.95|359.35|360.53|358.93|0
1645614050000|2022-02-23 11:00:50|360.74|359.14|360.74|359.14|360.74|359.14|360.63|359.03|0
1645614060000|2022-02-23 11:01:00|360.63|359.03|360.53|358.93|360.63|359.03|360.53|358.93|0
1645614070000|2022-02-23 11:01:10|360.74|359.14|360.74|359.14|360.95|359.35|360.74|359.14|0
1645614080000|2022-02-23 11:01:20|360.53|358.93|360.21|358.61|360.53|358.93|360.21|358.61|0
1645614090000|2022-02-23 11:01:30|360.11|358.51|360.21|358.61|360.32|358.72|360.11|358.51|0
1645614100000|2022-02-23 11:01:40|360.32|358.72|360.32|358.72|360.53|358.93|360.32|358.72|0
1645614110000|2022-02-23 11:01:50|359.69|358.09|359.79|358.19|359.79|358.19|359.69|358.09|0
1645614120000|2022-02-23 11:02:00|359.69|358.09|360.53|358.93|360.53|358.93|359.69|358.09|0
1645614130000|2022-02-23 11:02:10|360.74|359.14|361.8|360.2|361.8|360.2|360.74|359.14|0
1645614140000|2022-02-23 11:02:20|361.69|360.09|362.22|360.62|362.22|360.62|361.69|360.09|0
1645614150000|2022-02-23 11:02:30|362.11|360.51|362.22|360.62|362.22|360.62|361.9|360.3|0
1645614160000|2022-02-23 11:02:40|362.01|360.41|361.8|360.2|362.01|360.41|361.8|360.2|0
1645614170000|2022-02-23 11:02:50|362.01|360.41|362.22|360.62|362.22|360.62|362.01|360.41|0
1645614180000|2022-02-23 11:03:00|362.01|360.41|361.16|359.56|362.01|360.41|361.16|359.56|0
1645614190000|2022-02-23 11:03:10|361.37|359.77|361.8|360.2|361.8|360.2|361.37|359.77|0
1645614200000|2022-02-23 11:03:20|361.69|360.09|362.22|360.62|362.32|360.72|361.69|360.09|0
1645614210000|2022-02-23 11:03:30|362.32|360.72|362.53|360.93|362.53|360.93|362.22|360.62|0
1645614220000|2022-02-23 11:03:40|362.43|360.83|362.01|360.41|362.43|360.83|362.01|360.41|0
1645614230000|2022-02-23 11:03:50|361.8|360.2|362.01|360.41|362.11|360.51|361.8|360.2|0
1645614240000|2022-02-23 11:04:00|361.79|360.19|361.58|359.98|361.79|360.19|361.58|359.98|0
1645614250000|2022-02-23 11:04:10|361.79|360.19|361.68|360.08|361.79|360.19|361.68|360.08|0
1645614260000|2022-02-23 11:04:20|361.58|359.98|361.58|359.98|361.58|359.98|361.58|359.98|0
1645614270000|2022-02-23 11:04:30|361.68|360.08|361.79|360.19|361.79|360.19|361.68|360.08|0
1645614280000|2022-02-23 11:04:40|361.68|360.08|361.47|359.87|361.68|360.08|361.47|359.87|0
1645614290000|2022-02-23 11:04:50|361.58|359.98|361.47|359.87|361.58|359.98|361.47|359.87|0
1645614300000|2022-02-23 11:05:00|361.37|359.77|361.58|359.98|361.79|360.19|361.37|359.77|0
1645614310000|2022-02-23 11:05:10|361.68|360.08|361.58|359.98|361.79|360.19|361.58|359.98|0
1645614320000|2022-02-23 11:05:20|361.16|359.56|361.16|359.56|361.37|359.77|361.16|359.56|0
1645614330000|2022-02-23 11:05:30|361.37|359.77|362.43|360.83|362.43|360.83|361.37|359.77|0
1645614340000|2022-02-23 11:05:40|362.32|360.72|362.43|360.83|362.43|360.83|362.32|360.72|0
1645614350000|2022-02-23 11:05:50|362.64|361.04|362.21|360.61|362.74|361.14|362.21|360.61|0
1645614360000|2022-02-23 11:06:00|362|360.4|362.32|360.72|362.32|360.72|362|360.4|0
1645614370000|2022-02-23 11:06:10|362.21|360.61|362|360.4|362.21|360.61|362|360.4|0
1645614380000|2022-02-23 11:06:20|362.21|360.61|362.21|360.61|362.21|360.61|362.21|360.61|0
1645614390000|2022-02-23 11:06:30|362|360.4|362.21|360.61|362.21|360.61|362|360.4|0
1645614400000|2022-02-23 11:06:40|362.43|360.83|362.43|360.83|362.43|360.83|362.21|360.61|0
1645614410000|2022-02-23 11:06:50|362.42|360.82|362.21|360.61|362.42|360.82|362.21|360.61|0
1645614420000|2022-02-23 11:07:00|362.42|360.82|362.42|360.82|362.42|360.82|362.42|360.82|0
1645614440000|2022-02-23 11:07:20|362.21|360.61|362|360.4|362.21|360.61|362|360.4|0
1645614450000|2022-02-23 11:07:30|362.21|360.61|361.58|359.98|362.21|360.61|361.58|359.98|0
1645614460000|2022-02-23 11:07:40|361.68|360.08|360.95|359.35|361.68|360.08|360.95|359.35|0
1645614470000|2022-02-23 11:07:50|360.73|359.13|359.54|357.94|360.84|359.24|359.54|357.94|0
1645614480000|2022-02-23 11:08:00|359.23|357.63|358.8|357.2|359.23|357.63|358.8|357.2|0
1645614490000|2022-02-23 11:08:10|359.16|357.56|358.84|357.24|359.16|357.56|358.84|357.24|0
1645614500000|2022-02-23 11:08:20|358.95|357.35|358.95|357.35|359.05|357.45|358.95|357.35|0
1645614510000|2022-02-23 11:08:30|359.16|357.56|358.95|357.35|359.16|357.56|358.95|357.35|0
1645614520000|2022-02-23 11:08:40|359.05|357.45|360|358.4|360|358.4|359.05|357.45|0
1645614540000|2022-02-23 11:09:00|359.79|358.19|359.89|358.29|359.89|358.29|359.79|358.19|0
1645614550000|2022-02-23 11:09:10|360.1|358.5|360.63|359.03|360.63|359.03|360.1|358.5|0
1645614560000|2022-02-23 11:09:20|360.42|358.82|360.85|359.25|360.85|359.25|360.42|358.82|0
1645614570000|2022-02-23 11:09:30|361.06|359.46|361.06|359.46|361.06|359.46|360.95|359.35|0
1645614580000|2022-02-23 11:09:40|360.54|358.94|360.54|358.94|360.85|359.25|360.54|358.94|0
1645614590000|2022-02-23 11:09:50|360.43|358.83|360.43|358.83|360.43|358.83|360.43|358.83|0
1645614600000|2022-02-23 11:10:00|360.54|358.94|360.33|358.73|360.64|359.04|360.33|358.73|0
1645614610000|2022-02-23 11:10:10|360.22|358.62|360.85|359.25|360.96|359.36|360.22|358.62|0
1645614620000|2022-02-23 11:10:20|361.39|359.79|362.02|360.42|362.02|360.42|361.39|359.79|0
1645614630000|2022-02-23 11:10:30|361.81|360.21|361.81|360.21|362.02|360.42|361.81|360.21|0
1645614640000|2022-02-23 11:10:40|362.02|360.42|362.02|360.42|362.02|360.42|361.81|360.21|0
1645614650000|2022-02-23 11:10:50|361.81|360.21|361.81|360.21|361.81|360.21|361.6|360|0
1645614660000|2022-02-23 11:11:00|361.6|360|361.39|359.79|361.6|360|361.39|359.79|0
1645614670000|2022-02-23 11:11:10|361.28|359.68|360.85|359.25|361.39|359.79|360.85|359.25|0
1645614680000|2022-02-23 11:11:20|360.75|359.15|360.54|358.94|360.75|359.15|360.43|358.83|0
1645614690000|2022-02-23 11:11:30|360.75|359.15|360.64|359.04|360.96|359.36|360.64|359.04|0
1645614700000|2022-02-23 11:11:40|360.75|359.15|360.22|358.62|360.75|359.15|360.22|358.62|0
1645614710000|2022-02-23 11:11:50|360.43|358.83|360.54|358.94|360.54|358.94|360.43|358.83|0
1645614720000|2022-02-23 11:12:00|360.43|358.83|360.75|359.15|360.75|359.15|360.43|358.83|0
1645614730000|2022-02-23 11:12:10|361.39|359.79|361.39|359.79|361.39|359.79|361.39|359.79|0
1645614740000|2022-02-23 11:12:20|361.6|360|360.75|359.15|361.6|360|360.75|359.15|0
1645614750000|2022-02-23 11:12:30|360.54|358.94|360.54|358.94|360.75|359.15|360.54|358.94|0
1645614760000|2022-02-23 11:12:40|360.75|359.15|360.54|358.94|360.75|359.15|360|358.4|0
1645614770000|2022-02-23 11:12:50|360.43|358.83|360.21|358.61|360.43|358.83|360.21|358.61|0
1645614780000|2022-02-23 11:13:00|359.9|358.3|358.84|357.24|359.9|358.3|358.84|357.24|0
1645614790000|2022-02-23 11:13:10|358.63|357.03|357.89|356.29|358.63|357.03|357.89|356.29|0
1645614800000|2022-02-23 11:13:20|358|356.4|358|356.4|358|356.4|358|356.4|0
1645614810000|2022-02-23 11:13:30|358.31|356.71|359.05|357.45|359.16|357.56|358.31|356.71|0
1645614820000|2022-02-23 11:13:40|358.94|357.34|358.84|357.24|359.05|357.45|358.84|357.24|0
1645614830000|2022-02-23 11:13:50|359.05|357.45|358.94|357.34|359.05|357.45|358.84|357.24|0
1645614840000|2022-02-23 11:14:00|358.21|356.61|358.42|356.82|358.42|356.82|358.1|356.5|0
1645614850000|2022-02-23 11:14:10|358.31|356.71|358.21|356.61|358.31|356.71|358.21|356.61|0
1645614860000|2022-02-23 11:14:20|357.89|356.29|356.94|355.34|357.89|356.29|356.94|355.34|0
1645614870000|2022-02-23 11:14:30|356.62|355.02|357.15|355.55|357.15|355.55|356.62|355.02|0
1645614880000|2022-02-23 11:14:40|357.57|355.97|357.57|355.97|357.57|355.97|357.36|355.76|0
1645614890000|2022-02-23 11:14:50|357.46|355.86|357.46|355.86|357.46|355.86|357.36|355.76|0
1645614900000|2022-02-23 11:15:00|357.57|355.97|356.41|354.81|357.57|355.97|356.41|354.81|0
1645614910000|2022-02-23 11:15:10|356.94|355.34|357.04|355.44|357.04|355.44|356.94|355.34|0
1645614920000|2022-02-23 11:15:20|357.36|355.76|357.67|356.07|357.78|356.18|357.36|355.76|0
1645614930000|2022-02-23 11:15:30|357.78|356.18|357.78|356.18|357.89|356.29|357.78|356.18|0
1645614940000|2022-02-23 11:15:40|358.21|356.61|358.1|356.5|358.21|356.61|358.1|356.5|0
1645614950000|2022-02-23 11:15:50|357.99|356.39|358.21|356.61|358.42|356.82|357.99|356.39|0
1645614960000|2022-02-23 11:16:00|358.42|356.82|358.31|356.71|358.42|356.82|358.31|356.71|0
1645614970000|2022-02-23 11:16:10|358.63|357.03|358.63|357.03|358.63|357.03|358.63|357.03|0
1645614980000|2022-02-23 11:16:20|358.42|356.82|358.52|356.92|358.52|356.92|358.42|356.82|0
1645614990000|2022-02-23 11:16:30|358.42|356.82|358.31|356.71|358.42|356.82|358.21|356.61|0
1645615000000|2022-02-23 11:16:40|358.2|356.6|358.42|356.82|358.42|356.82|358.2|356.6|0
1645615010000|2022-02-23 11:16:50|358.2|356.6|357.99|356.39|358.31|356.71|357.99|356.39|0
1645615020000|2022-02-23 11:17:00|358.2|356.6|358.42|356.82|358.42|356.82|358.2|356.6|0
1645615030000|2022-02-23 11:17:10|358.63|357.03|358.63|357.03|358.63|357.03|358.42|356.82|0
1645615040000|2022-02-23 11:17:20|358.31|356.71|358.63|357.03|358.63|357.03|358.31|356.71|0
1645615050000|2022-02-23 11:17:30|358.52|356.92|358.31|356.71|358.63|357.03|358.31|356.71|0
1645615060000|2022-02-23 11:17:40|358.2|356.6|357.36|355.76|358.41|356.81|357.36|355.76|0
1645615070000|2022-02-23 11:17:50|357.15|355.55|356.94|355.34|357.15|355.55|356.94|355.34|0
1645615080000|2022-02-23 11:18:00|356.51|354.91|355.67|354.07|356.51|354.91|355.67|354.07|0
1645615090000|2022-02-23 11:18:10|356.09|354.49|356.3|354.7|356.3|354.7|356.09|354.49|0
1645615100000|2022-02-23 11:18:20|356.72|355.12|356.94|355.34|356.94|355.34|356.72|355.12|0
1645615110000|2022-02-23 11:18:30|357.36|355.76|357.15|355.55|357.36|355.76|357.15|355.55|0
1645615120000|2022-02-23 11:18:40|356.94|355.34|356.72|355.12|357.15|355.55|356.72|355.12|0
1645615130000|2022-02-23 11:18:50|356.83|355.23|356.72|355.12|356.83|355.23|356.72|355.12|0
1645615140000|2022-02-23 11:19:00|357.15|355.55|357.15|355.55|357.15|355.55|357.15|355.55|0
1645615150000|2022-02-23 11:19:10|356.93|355.33|356.72|355.12|356.93|355.33|356.72|355.12|0
1645615160000|2022-02-23 11:19:20|356.51|354.91|356.61|355.01|356.61|355.01|356.51|354.91|0
1645615170000|2022-02-23 11:19:30|356.72|355.12|355.88|354.28|356.72|355.12|355.88|354.28|0
1645615180000|2022-02-23 11:19:40|356.09|354.49|356.09|354.49|356.09|354.49|355.98|354.38|0
1645615190000|2022-02-23 11:19:50|355.98|354.38|356.09|354.49|356.3|354.7|355.88|354.28|0
1645615200000|2022-02-23 11:20:00|355.88|354.28|355.67|354.07|355.88|354.28|355.67|354.07|0
1645615210000|2022-02-23 11:20:10|355.88|354.28|356.3|354.7|356.3|354.7|355.88|354.28|0
1645615220000|2022-02-23 11:20:20|356.09|354.49|355.67|354.07|356.09|354.49|355.46|353.86|0
1645615230000|2022-02-23 11:20:30|355.46|353.86|355.67|354.07|355.67|354.07|355.46|353.86|0
1645615240000|2022-02-23 11:20:40|355.56|353.96|355.56|353.96|355.56|353.96|355.46|353.86|0
1645615250000|2022-02-23 11:20:50|355.46|353.86|354.82|353.22|355.46|353.86|354.82|353.22|0
1645615260000|2022-02-23 11:21:00|354.4|352.8|353.24|351.64|354.4|352.8|353.24|351.64|0
1645615270000|2022-02-23 11:21:10|353.56|351.96|353.77|352.17|353.98|352.38|353.56|351.96|0
1645615280000|2022-02-23 11:21:20|353.56|351.96|353.77|352.17|353.77|352.17|353.45|351.85|0
1645615290000|2022-02-23 11:21:30|353.98|352.38|354.61|353.01|354.61|353.01|353.98|352.38|0
1645615300000|2022-02-23 11:21:40|354.71|353.11|354.61|353.01|354.82|353.22|354.61|353.01|0
1645615310000|2022-02-23 11:21:50|354.82|353.22|355.24|353.64|355.24|353.64|354.82|353.22|0
1645615320000|2022-02-23 11:22:00|354.82|353.22|355.45|353.85|355.45|353.85|354.82|353.22|0
1645615330000|2022-02-23 11:22:10|355.24|353.64|355.34|353.74|355.34|353.74|355.24|353.64|0
1645615340000|2022-02-23 11:22:20|354.61|353.01|355.45|353.85|355.45|353.85|354.61|353.01|0
1645615350000|2022-02-23 11:22:30|355.66|354.06|355.45|353.85|355.66|354.06|355.45|353.85|0
1645615360000|2022-02-23 11:22:40|355.88|354.28|356.51|354.91|356.51|354.91|355.88|354.28|0
1645615370000|2022-02-23 11:22:50|356.3|354.7|356.72|355.12|356.72|355.12|356.3|354.7|0
1645615380000|2022-02-23 11:23:00|356.51|354.91|356.51|354.91|356.72|355.12|356.51|354.91|0
1645615390000|2022-02-23 11:23:10|356.72|355.12|356.93|355.33|356.93|355.33|356.72|355.12|0
1645615400000|2022-02-23 11:23:20|356.82|355.22|356.3|354.7|356.82|355.22|356.3|354.7|0
1645615410000|2022-02-23 11:23:30|355.87|354.27|355.66|354.06|355.87|354.27|355.66|354.06|0
1645615420000|2022-02-23 11:23:40|356.3|354.7|355.98|354.38|356.3|354.7|355.98|354.38|0
1645615430000|2022-02-23 11:23:50|355.87|354.27|355.66|354.06|355.87|354.27|355.66|354.06|0
1645615440000|2022-02-23 11:24:00|355.55|353.95|355.76|354.16|355.76|354.16|355.55|353.95|0
1645615450000|2022-02-23 11:24:10|355.66|354.06|355.87|354.27|355.87|354.27|355.66|354.06|0
1645615460000|2022-02-23 11:24:20|356.08|354.48|356.51|354.91|356.72|355.12|356.08|354.48|0
1645615470000|2022-02-23 11:24:30|356.4|354.8|356.18|354.58|356.4|354.8|356.18|354.58|0
1645615480000|2022-02-23 11:24:40|356.29|354.69|356.08|354.48|356.29|354.69|355.87|354.27|0
1645615490000|2022-02-23 11:24:50|355.87|354.27|355.66|354.06|355.87|354.27|355.66|354.06|0
1645615500000|2022-02-23 11:25:00|355.87|354.27|356.51|354.91|356.72|355.12|355.87|354.27|0
1645615510000|2022-02-23 11:25:10|356.5|354.9|356.4|354.8|356.72|355.12|356.4|354.8|0
1645615520000|2022-02-23 11:25:20|356.72|355.12|356.93|355.33|356.93|355.33|356.72|355.12|0
1645615530000|2022-02-23 11:25:30|356.72|355.12|356.5|354.9|356.72|355.12|356.5|354.9|0
1645615540000|2022-02-23 11:25:40|356.39|354.79|356.29|354.69|356.39|354.79|356.29|354.69|0
1645615550000|2022-02-23 11:25:50|356.18|354.58|355.87|354.27|356.18|354.58|355.87|354.27|0
1645615560000|2022-02-23 11:26:00|355.66|354.06|356.08|354.48|356.08|354.48|355.66|354.06|0
1645615570000|2022-02-23 11:26:10|355.87|354.27|356.08|354.48|356.08|354.48|355.87|354.27|0
1645615580000|2022-02-23 11:26:20|356.29|354.69|356.08|354.48|356.29|354.69|356.08|354.48|0
1645615590000|2022-02-23 11:26:30|356.29|354.69|356.71|355.11|356.82|355.22|356.29|354.69|0
1645615600000|2022-02-23 11:26:40|356.5|354.9|356.5|354.9|356.5|354.9|356.29|354.69|0
1645615620000|2022-02-23 11:27:00|356.92|355.32|356.39|354.79|356.92|355.32|356.39|354.79|0
1645615630000|2022-02-23 11:27:10|356.5|354.9|356.71|355.11|356.71|355.11|356.5|354.9|0
1645615640000|2022-02-23 11:27:20|356.5|354.9|356.5|354.9|356.5|354.9|356.5|354.9|0
1645615650000|2022-02-23 11:27:30|356.29|354.69|356.71|355.11|356.71|355.11|356.29|354.69|0
1645615660000|2022-02-23 11:27:40|356.6|355|356.5|354.9|356.6|355|356.5|354.9|0
1645615670000|2022-02-23 11:27:50|356.29|354.69|356.18|354.58|356.29|354.69|356.08|354.48|0
1645615680000|2022-02-23 11:28:00|356.08|354.48|356.08|354.48|356.08|354.48|356.08|354.48|0
1645615690000|2022-02-23 11:28:10|356.29|354.69|356.5|354.9|356.5|354.9|356.29|354.69|0
1645615700000|2022-02-23 11:28:20|356.29|354.69|356.29|354.69|356.29|354.69|356.29|354.69|0
1645615710000|2022-02-23 11:28:30|355.97|354.37|355.66|354.06|355.97|354.37|355.66|354.06|0
1645615720000|2022-02-23 11:28:40|355.87|354.27|357.13|355.53|357.13|355.53|355.87|354.27|0
1645615730000|2022-02-23 11:28:50|357.77|356.17|357.77|356.17|357.77|356.17|357.77|356.17|0
1645615740000|2022-02-23 11:29:00|357.56|355.96|357.56|355.96|357.56|355.96|357.56|355.96|0
1645615750000|2022-02-23 11:29:10|357.45|355.85|357.34|355.74|357.45|355.85|356.81|355.21|0
1645615760000|2022-02-23 11:29:20|357.13|355.53|357.13|355.53|357.13|355.53|357.13|355.53|0
1645615780000|2022-02-23 11:29:40|356.92|355.32|356.92|355.32|356.92|355.32|356.92|355.32|0
1645615790000|2022-02-23 11:29:50|357.13|355.53|357.13|355.53|357.13|355.53|357.13|355.53|0
1645615800000|2022-02-23 11:30:00|356.92|355.32|356.92|355.32|357.02|355.42|356.92|355.32|0
1645615810000|2022-02-23 11:30:10|357.13|355.53|357.13|355.53|357.13|355.53|357.13|355.53|0
1645615820000|2022-02-23 11:30:20|357.34|355.74|356.92|355.32|357.34|355.74|356.92|355.32|0
1645615830000|2022-02-23 11:30:30|357.13|355.53|356.92|355.32|357.13|355.53|356.92|355.32|0
1645615840000|2022-02-23 11:30:40|356.81|355.21|357.44|355.84|357.44|355.84|356.81|355.21|0
1645615850000|2022-02-23 11:30:50|357.55|355.95|357.55|355.95|357.55|355.95|357.55|355.95|0
1645615860000|2022-02-23 11:31:00|357.76|356.16|357.76|356.16|357.76|356.16|357.76|356.16|0
1645615870000|2022-02-23 11:31:10|357.98|356.38|357.98|356.38|357.98|356.38|357.98|356.38|0
1645615880000|2022-02-23 11:31:20|357.65|356.05|357.98|356.38|358.19|356.59|357.65|356.05|0
1645615890000|2022-02-23 11:31:30|357.76|356.16|357.76|356.16|357.76|356.16|357.76|356.16|0
1645615900000|2022-02-23 11:31:40|357.55|355.95|357.55|355.95|357.55|355.95|357.55|355.95|0
1645615910000|2022-02-23 11:31:50|357.76|356.16|357.97|356.37|357.97|356.37|357.76|356.16|0
1645615920000|2022-02-23 11:32:00|357.76|356.16|358.08|356.48|358.19|356.59|357.76|356.16|0
1645615930000|2022-02-23 11:32:10|357.97|356.37|357.55|355.95|357.97|356.37|357.55|355.95|0
1645615940000|2022-02-23 11:32:20|357.34|355.74|357.55|355.95|357.55|355.95|357.34|355.74|0
1645615950000|2022-02-23 11:32:30|357.76|356.16|357.76|356.16|357.76|356.16|357.76|356.16|0
1645615960000|2022-02-23 11:32:40|357.97|356.37|357.34|355.74|357.97|356.37|357.34|355.74|0
1645615970000|2022-02-23 11:32:50|357.13|355.53|357.13|355.53|357.13|355.53|357.13|355.53|0
1645615980000|2022-02-23 11:33:00|356.92|355.32|357.13|355.53|357.13|355.53|356.92|355.32|0
1645615990000|2022-02-23 11:33:10|356.92|355.32|357.13|355.53|357.13|355.53|356.92|355.32|0
1645616000000|2022-02-23 11:33:20|357.34|355.74|357.34|355.74|357.34|355.74|357.34|355.74|0
1645616010000|2022-02-23 11:33:30|357.76|356.16|357.34|355.74|357.76|356.16|357.34|355.74|0
1645616020000|2022-02-23 11:33:40|357.55|355.95|357.76|356.16|357.76|356.16|357.55|355.95|0
1645616030000|2022-02-23 11:33:50|357.97|356.37|357.97|356.37|357.97|356.37|357.97|356.37|0
1645616040000|2022-02-23 11:34:00|357.86|356.26|357.55|355.95|357.97|356.37|357.55|355.95|0
1645616050000|2022-02-23 11:34:10|357.65|356.05|357.76|356.16|357.76|356.16|357.65|356.05|0
1645616060000|2022-02-23 11:34:20|357.97|356.37|357.97|356.37|357.97|356.37|357.97|356.37|0
1645616070000|2022-02-23 11:34:30|357.86|356.26|357.76|356.16|357.97|356.37|357.76|356.16|0
1645616080000|2022-02-23 11:34:40|357.97|356.37|357.97|356.37|357.97|356.37|357.97|356.37|0
1645616110000|2022-02-23 11:35:10|357.76|356.16|357.97|356.37|357.97|356.37|357.76|356.16|0
1645616120000|2022-02-23 11:35:20|357.76|356.16|357.76|356.16|357.76|356.16|357.76|356.16|0
1645616130000|2022-02-23 11:35:30|357.65|356.05|357.13|355.53|357.76|356.16|357.13|355.53|0
1645616140000|2022-02-23 11:35:40|357.76|356.16|357.76|356.16|357.76|356.16|357.76|356.16|0
1645616160000|2022-02-23 11:36:00|357.65|356.05|358.18|356.58|358.18|356.58|357.55|355.95|0
1645616190000|2022-02-23 11:36:30|358.39|356.79|358.39|356.79|358.39|356.79|358.39|356.79|0
1645616200000|2022-02-23 11:36:40|358.18|356.58|358.39|356.79|358.39|356.79|358.18|356.58|0
1645616210000|2022-02-23 11:36:50|358.6|357|358.39|356.79|358.6|357|358.39|356.79|0
1645616220000|2022-02-23 11:37:00|358.28|356.68|358.18|356.58|358.28|356.68|358.18|356.58|0
1645616230000|2022-02-23 11:37:10|357.97|356.37|357.97|356.37|357.97|356.37|357.97|356.37|0
1645616260000|2022-02-23 11:37:40|357.33|355.73|357.33|355.73|357.33|355.73|357.33|355.73|0
1645616270000|2022-02-23 11:37:50|357.54|355.94|356.49|354.89|357.54|355.94|356.49|354.89|0
1645616280000|2022-02-23 11:38:00|356.28|354.68|356.28|354.68|356.28|354.68|356.28|354.68|0
1645616290000|2022-02-23 11:38:10|356.07|354.47|356.28|354.68|356.28|354.68|356.07|354.47|0
1645616300000|2022-02-23 11:38:20|356.49|354.89|356.49|354.89|356.49|354.89|356.49|354.89|0
1645616310000|2022-02-23 11:38:30|356.7|355.1|356.7|355.1|356.7|355.1|356.49|354.89|0
1645616320000|2022-02-23 11:38:40|356.59|354.99|356.8|355.2|356.8|355.2|356.59|354.99|0
1645616330000|2022-02-23 11:38:50|356.7|355.1|356.7|355.1|356.7|355.1|356.7|355.1|0
1645616340000|2022-02-23 11:39:00|356.49|354.89|356.28|354.68|356.49|354.89|356.28|354.68|0
1645616350000|2022-02-23 11:39:10|356.38|354.78|355.64|354.04|356.38|354.78|355.64|354.04|0
1645616360000|2022-02-23 11:39:20|356.7|355.1|357.12|355.52|357.12|355.52|356.7|355.1|0
1645616370000|2022-02-23 11:39:30|356.91|355.31|354.38|352.78|357.12|355.52|354.38|352.78|0
1645616380000|2022-02-23 11:39:40|354.59|352.99|355.22|353.62|355.22|353.62|354.59|352.99|0
1645616390000|2022-02-23 11:39:50|355.43|353.83|354.8|353.2|355.43|353.83|354.8|353.2|0
1645616400000|2022-02-23 11:40:00|355.22|353.62|354.38|352.78|355.22|353.62|354.38|352.78|0
1645616410000|2022-02-23 11:40:10|354.48|352.88|354.9|353.3|354.9|353.3|354.48|352.88|0
1645616420000|2022-02-23 11:40:20|354.8|353.2|354.59|352.99|354.8|353.2|354.59|352.99|0
1645616430000|2022-02-23 11:40:30|354.69|353.09|355.01|353.41|355.01|353.41|354.69|353.09|0
1645616440000|2022-02-23 11:40:40|355.64|354.04|355.85|354.25|355.85|354.25|355.64|354.04|0
1645616450000|2022-02-23 11:40:50|355.64|354.04|355.43|353.83|355.64|354.04|355.43|353.83|0
1645616460000|2022-02-23 11:41:00|355.64|354.04|356.06|354.46|356.27|354.67|355.64|354.04|0
1645616470000|2022-02-23 11:41:10|355.85|354.25|355.64|354.04|355.85|354.25|355.64|354.04|0
1645616480000|2022-02-23 11:41:20|355.85|354.25|355.85|354.25|355.85|354.25|355.85|354.25|0
1645616490000|2022-02-23 11:41:30|355.64|354.04|355.43|353.83|355.64|354.04|355.22|353.62|0
1645616500000|2022-02-23 11:41:40|355.85|354.25|355.64|354.04|356.06|354.46|355.64|354.04|0
1645616510000|2022-02-23 11:41:50|355.85|354.25|355.85|354.25|355.85|354.25|355.85|354.25|0
1645616520000|2022-02-23 11:42:00|355.95|354.35|356.06|354.46|356.06|354.46|355.95|354.35|0
1645616530000|2022-02-23 11:42:10|355.64|354.04|356.06|354.46|356.06|354.46|355.64|354.04|0
1645616540000|2022-02-23 11:42:20|356.27|354.67|356.27|354.67|356.27|354.67|356.27|354.67|0
1645616550000|2022-02-23 11:42:30|356.06|354.46|355.95|354.35|356.06|354.46|355.95|354.35|0
1645616560000|2022-02-23 11:42:40|356.06|354.46|356.06|354.46|356.06|354.46|356.06|354.46|0
1645616570000|2022-02-23 11:42:50|356.48|354.88|356.48|354.88|356.48|354.88|356.48|354.88|0
1645616580000|2022-02-23 11:43:00|355.85|354.25|355.85|354.25|355.85|354.25|355.85|354.25|0
1645616590000|2022-02-23 11:43:10|355.64|354.04|356.06|354.46|356.06|354.46|355.64|354.04|0
1645616610000|2022-02-23 11:43:30|356.27|354.67|356.48|354.88|356.48|354.88|356.27|354.67|0
1645616620000|2022-02-23 11:43:40|356.27|354.67|356.06|354.46|356.27|354.67|356.06|354.46|0
1645616630000|2022-02-23 11:43:50|356.27|354.67|355.64|354.04|356.27|354.67|355.64|354.04|0
1645616640000|2022-02-23 11:44:00|355.53|353.93|355.22|353.62|355.53|353.93|355.22|353.62|0
1645616650000|2022-02-23 11:44:10|355.43|353.83|355.64|354.04|355.64|354.04|355.43|353.83|0
1645616660000|2022-02-23 11:44:20|355.43|353.83|355|353.4|355.43|353.83|355|353.4|0
1645616670000|2022-02-23 11:44:30|354.9|353.3|354.79|353.19|354.9|353.3|354.79|353.19|0
1645616680000|2022-02-23 11:44:40|354.89|353.29|354.89|353.29|355|353.4|354.89|353.29|0
1645616690000|2022-02-23 11:44:50|354.79|353.19|354.58|352.98|354.79|353.19|354.58|352.98|0
1645616700000|2022-02-23 11:45:00|354.37|352.77|354.47|352.87|354.47|352.87|354.37|352.77|0
1645616710000|2022-02-23 11:45:10|354.58|352.98|354.58|352.98|354.58|352.98|354.58|352.98|0
1645616720000|2022-02-23 11:45:20|354.16|352.56|354.37|352.77|354.37|352.77|354.16|352.56|0
1645616730000|2022-02-23 11:45:30|354.58|352.98|355|353.4|355|353.4|354.58|352.98|0
1645616740000|2022-02-23 11:45:40|355.21|353.61|355.21|353.61|355.21|353.61|355.21|353.61|0
1645616750000|2022-02-23 11:45:50|355|353.4|355|353.4|355|353.4|355|353.4|0
1645616760000|2022-02-23 11:46:00|354.68|353.08|354.58|352.98|354.79|353.19|354.58|352.98|0
1645616770000|2022-02-23 11:46:10|354.79|353.19|354.58|352.98|354.79|353.19|354.58|352.98|0
1645616780000|2022-02-23 11:46:20|354.37|352.77|354.26|352.66|354.47|352.87|354.26|352.66|0
1645616790000|2022-02-23 11:46:30|354.16|352.56|353.95|352.35|354.37|352.77|353.95|352.35|0
1645616800000|2022-02-23 11:46:40|353.84|352.24|353.32|351.72|353.84|352.24|353.32|351.72|0
1645616810000|2022-02-23 11:46:50|353.53|351.93|353.53|351.93|353.74|352.14|353.53|351.93|0
1645616820000|2022-02-23 11:47:00|353.32|351.72|352.48|350.88|353.32|351.72|352.48|350.88|0
1645616830000|2022-02-23 11:47:10|352.58|350.98|352.48|350.88|352.69|351.09|352.48|350.88|0
1645616840000|2022-02-23 11:47:20|352.69|351.09|352.58|350.98|352.69|351.09|352.48|350.88|0
1645616850000|2022-02-23 11:47:30|352.69|351.09|352.9|351.3|352.9|351.3|352.69|351.09|0
1645616860000|2022-02-23 11:47:40|352.69|351.09|353.11|351.51|353.11|351.51|352.69|351.09|0
1645616870000|2022-02-23 11:47:50|352.9|351.3|352.69|351.09|352.9|351.3|352.69|351.09|0
1645616880000|2022-02-23 11:48:00|352.05|350.45|352.16|350.56|352.16|350.56|351.84|350.24|0
1645616890000|2022-02-23 11:48:10|352.68|351.08|352.89|351.29|352.89|351.29|352.68|351.08|0
1645616900000|2022-02-23 11:48:20|353.11|351.51|353|351.4|353.11|351.51|353|351.4|0
1645616910000|2022-02-23 11:48:30|353.1|351.5|353.21|351.61|353.32|351.72|353.1|351.5|0
1645616920000|2022-02-23 11:48:40|353.1|351.5|352.05|350.45|353.1|351.5|352.05|350.45|0
1645616930000|2022-02-23 11:48:50|352.26|350.66|352.05|350.45|352.26|350.66|351.84|350.24|0
1645616940000|2022-02-23 11:49:00|352.47|350.87|353.21|351.61|353.21|351.61|352.47|350.87|0
1645616950000|2022-02-23 11:49:10|353.31|351.71|353.52|351.92|353.52|351.92|353.1|351.5|0
1645616960000|2022-02-23 11:49:20|353.31|351.71|352.36|350.76|353.31|351.71|352.36|350.76|0
1645616970000|2022-02-23 11:49:30|352.26|350.66|352.05|350.45|352.26|350.66|352.05|350.45|0
1645616980000|2022-02-23 11:49:40|352.26|350.66|352.26|350.66|352.47|350.87|352.26|350.66|0
1645616990000|2022-02-23 11:49:50|352.15|350.55|351.94|350.34|352.15|350.55|351.94|350.34|0
1645617000000|2022-02-23 11:50:00|352.05|350.45|351.84|350.24|352.05|350.45|351.84|350.24|0
1645617010000|2022-02-23 11:50:10|352.05|350.45|352.89|351.29|352.89|351.29|352.05|350.45|0
1645617020000|2022-02-23 11:50:20|352.78|351.18|352.68|351.08|352.78|351.18|352.68|351.08|0
1645617030000|2022-02-23 11:50:30|352.36|350.76|353.52|351.92|353.73|352.13|352.36|350.76|0
1645617040000|2022-02-23 11:50:40|353.73|352.13|354.58|352.98|354.79|353.19|353.73|352.13|0
1645617050000|2022-02-23 11:50:50|354.47|352.87|354.58|352.98|354.58|352.98|354.36|352.76|0
1645617060000|2022-02-23 11:51:00|354.68|353.08|353.73|352.13|354.68|353.08|353.73|352.13|0
1645617070000|2022-02-23 11:51:10|353.94|352.34|353.73|352.13|353.94|352.34|353.73|352.13|0
1645617080000|2022-02-23 11:51:20|353.83|352.23|353.31|351.71|353.94|352.34|353.31|351.71|0
1645617090000|2022-02-23 11:51:30|353.1|351.5|353.52|351.92|353.52|351.92|353.1|351.5|0
1645617100000|2022-02-23 11:51:40|353.31|351.71|353.52|351.92|353.52|351.92|353.31|351.71|0
1645617110000|2022-02-23 11:51:50|353.41|351.81|353.52|351.92|353.52|351.92|353.31|351.71|0
1645617120000|2022-02-23 11:52:00|353.31|351.71|353.52|351.92|353.52|351.92|353.31|351.71|0
1645617130000|2022-02-23 11:52:10|353.31|351.71|353.52|351.92|353.52|351.92|353.31|351.71|0
1645617140000|2022-02-23 11:52:20|353.1|351.5|352.26|350.66|353.1|351.5|352.26|350.66|0
1645617150000|2022-02-23 11:52:30|352.05|350.45|351.94|350.34|352.05|350.45|351.94|350.34|0
1645617160000|2022-02-23 11:52:40|352.05|350.45|352.26|350.66|352.26|350.66|352.05|350.45|0
1645617170000|2022-02-23 11:52:50|352.89|351.29|353.52|351.92|353.52|351.92|352.89|351.29|0
1645617180000|2022-02-23 11:53:00|353.1|351.5|353.1|351.5|353.1|351.5|352.89|351.29|0
1645617190000|2022-02-23 11:53:10|353.31|351.71|353.73|352.13|353.73|352.13|353.31|351.71|0
1645617200000|2022-02-23 11:53:20|353.52|351.92|353.73|352.13|353.73|352.13|353.52|351.92|0
1645617210000|2022-02-23 11:53:30|352.99|351.39|352.89|351.29|353.1|351.5|352.89|351.29|0
1645617220000|2022-02-23 11:53:40|352.68|351.08|352.68|351.08|352.89|351.29|352.68|351.08|0
1645617230000|2022-02-23 11:53:50|352.99|351.39|353.1|351.5|353.1|351.5|352.89|351.29|0
1645617240000|2022-02-23 11:54:00|352.99|351.39|352.68|351.08|352.99|351.39|352.68|351.08|0
1645617250000|2022-02-23 11:54:10|352.47|350.87|352.47|350.87|352.68|351.08|352.47|350.87|0
1645617260000|2022-02-23 11:54:20|352.36|350.76|353.73|352.13|353.73|352.13|352.36|350.76|0
1645617270000|2022-02-23 11:54:30|353.94|352.34|353.94|352.34|353.94|352.34|353.94|352.34|0
1645617280000|2022-02-23 11:54:40|353.52|351.92|353.41|351.81|353.52|351.92|353.31|351.71|0
1645617290000|2022-02-23 11:54:50|353.1|351.5|353.41|351.81|353.41|351.81|353.1|351.5|0
1645617300000|2022-02-23 11:55:00|353.31|351.71|353.73|352.13|353.83|352.23|353.31|351.71|0
1645617310000|2022-02-23 11:55:10|353.94|352.34|353.1|351.5|354.15|352.55|353.1|351.5|0
1645617320000|2022-02-23 11:55:20|352.89|351.29|352.57|350.97|352.89|351.29|352.57|350.97|0
1645617330000|2022-02-23 11:55:30|352.89|351.29|352.78|351.18|352.89|351.29|352.68|351.08|0
1645617340000|2022-02-23 11:55:40|352.68|351.08|352.46|350.86|352.68|351.08|352.46|350.86|0
1645617360000|2022-02-23 11:56:00|352.25|350.65|352.78|351.18|352.78|351.18|352.25|350.65|0
1645617370000|2022-02-23 11:56:10|352.36|350.76|352.57|350.97|352.67|351.07|352.36|350.76|0
1645617380000|2022-02-23 11:56:20|352.25|350.65|352.04|350.44|352.46|350.86|352.04|350.44|0
1645617390000|2022-02-23 11:56:30|351.83|350.23|352.46|350.86|352.46|350.86|351.83|350.23|0
1645617400000|2022-02-23 11:56:40|352.25|350.65|352.14|350.54|352.25|350.65|352.04|350.44|0
1645617410000|2022-02-23 11:56:50|352.35|350.75|352.04|350.44|352.46|350.86|352.04|350.44|0
1645617420000|2022-02-23 11:57:00|352.25|350.65|347.74|346.14|352.46|350.86|347.74|346.14|0
1645617430000|2022-02-23 11:57:10|348.48|346.88|348.9|347.3|348.9|347.3|348.06|346.46|0
1645617440000|2022-02-23 11:57:20|350.57|348.97|350.99|349.39|351.41|349.81|350.57|348.97|0
1645617450000|2022-02-23 11:57:30|350.25|348.65|350.78|349.18|350.78|349.18|349.94|348.34|0
1645617460000|2022-02-23 11:57:40|350.57|348.97|350.15|348.55|350.57|348.97|350.15|348.55|0
1645617470000|2022-02-23 11:57:50|350.36|348.76|350.99|349.39|350.99|349.39|350.36|348.76|0
1645617480000|2022-02-23 11:58:00|350.78|349.18|350.36|348.76|350.78|349.18|350.36|348.76|0
1645617490000|2022-02-23 11:58:10|349.73|348.13|349.73|348.13|350.15|348.55|349.73|348.13|0
1645617500000|2022-02-23 11:58:20|349.83|348.23|349.62|348.02|349.83|348.23|349.62|348.02|0
1645617510000|2022-02-23 11:58:30|349.73|348.13|348.89|347.29|349.73|348.13|348.89|347.29|0
1645617520000|2022-02-23 11:58:40|348.16|346.56|348.06|346.46|348.16|346.56|347.95|346.35|0
1645617530000|2022-02-23 11:58:50|348.16|346.56|348.58|346.98|348.68|347.08|348.16|346.56|0
1645617540000|2022-02-23 11:59:00|348.68|347.08|349.1|347.5|349.31|347.71|348.68|347.08|0
1645617550000|2022-02-23 11:59:10|349.52|347.92|350.04|348.44|350.04|348.44|349.52|347.92|0
1645617560000|2022-02-23 11:59:20|349.73|348.13|349.94|348.34|350.15|348.55|349.73|348.13|0
1645617570000|2022-02-23 11:59:30|350.15|348.55|349.94|348.34|350.15|348.55|349.94|348.34|0
1645617580000|2022-02-23 11:59:40|350.15|348.55|348.99|347.39|350.15|348.55|348.99|347.39|0
1645617590000|2022-02-23 11:59:50|349.1|347.5|348.68|347.08|349.1|347.5|348.57|346.97|0
1645617600000|2022-02-23 12:00:00|348.57|346.97|348.89|347.29|349.73|348.13|348.57|346.97|0
1645617610000|2022-02-23 12:00:10|348.47|346.87|348.26|346.66|348.47|346.87|348.05|346.45|0
1645617620000|2022-02-23 12:00:20|348.05|346.45|349.52|347.92|349.52|347.92|348.05|346.45|0
1645617630000|2022-02-23 12:00:30|349.94|348.34|349.94|348.34|349.94|348.34|349.73|348.13|0
1645617640000|2022-02-23 12:00:40|350.36|348.76|350.57|348.97|350.57|348.97|350.36|348.76|0
1645617650000|2022-02-23 12:00:50|350.67|349.07|350.78|349.18|350.78|349.18|350.67|349.07|0
1645617660000|2022-02-23 12:01:00|351.41|349.81|350.99|349.39|351.41|349.81|350.99|349.39|0
1645617670000|2022-02-23 12:01:10|350.88|349.28|349.94|348.34|350.99|349.39|349.94|348.34|0
1645617680000|2022-02-23 12:01:20|350.15|348.55|350.57|348.97|350.57|348.97|349.94|348.34|0
1645617690000|2022-02-23 12:01:30|350.78|349.18|350.78|349.18|350.78|349.18|350.67|349.07|0
1645617700000|2022-02-23 12:01:40|351.2|349.6|351.62|350.02|351.62|350.02|351.2|349.6|0
1645617710000|2022-02-23 12:01:50|351.41|349.81|351.2|349.6|351.41|349.81|351.2|349.6|0
1645617720000|2022-02-23 12:02:00|351.41|349.81|351.62|350.02|351.62|350.02|351.3|349.7|0
1645617730000|2022-02-23 12:02:10|351.41|349.81|351.2|349.6|351.41|349.81|351.2|349.6|0
1645617740000|2022-02-23 12:02:20|351.41|349.81|351.62|350.02|351.62|350.02|351.41|349.81|0
1645617750000|2022-02-23 12:02:30|351.41|349.81|351.51|349.91|351.62|350.02|351.41|349.81|0
1645617760000|2022-02-23 12:02:40|351.41|349.81|351.62|350.02|351.62|350.02|351.41|349.81|0
1645617770000|2022-02-23 12:02:50|351.83|350.23|351.62|350.02|351.83|350.23|351.41|349.81|0
1645617780000|2022-02-23 12:03:00|351.41|349.81|350.99|349.39|351.83|350.23|350.99|349.39|0
1645617790000|2022-02-23 12:03:10|350.78|349.18|350.98|349.38|350.99|349.39|350.67|349.07|0
1645617800000|2022-02-23 12:03:20|351.09|349.49|351.4|349.8|351.4|349.8|351.09|349.49|0
1645617810000|2022-02-23 12:03:30|351.19|349.59|351.51|349.91|351.51|349.91|351.19|349.59|0
1645617820000|2022-02-23 12:03:40|351.72|350.12|352.24|350.64|352.24|350.64|351.72|350.12|0
1645617840000|2022-02-23 12:04:00|352.03|350.43|352.56|350.96|352.56|350.96|352.03|350.43|0
1645617850000|2022-02-23 12:04:10|352.66|351.06|352.55|350.95|352.66|351.06|352.34|350.74|0
1645617860000|2022-02-23 12:04:20|352.45|350.85|352.45|350.85|352.45|350.85|352.24|350.64|0
1645617870000|2022-02-23 12:04:30|352.34|350.74|352.24|350.64|352.34|350.74|351.82|350.22|0
1645617890000|2022-02-23 12:04:50|352.13|350.53|352.03|350.43|352.13|350.53|352.03|350.43|0
1645617900000|2022-02-23 12:05:00|352.45|350.85|353.29|351.69|353.29|351.69|352.45|350.85|0
1645617920000|2022-02-23 12:05:20|353.71|352.11|353.71|352.11|353.71|352.11|353.71|352.11|0
1645617930000|2022-02-23 12:05:30|353.29|351.69|353.29|351.69|353.29|351.69|352.97|351.37|0
1645617940000|2022-02-23 12:05:40|353.71|352.11|353.92|352.32|353.92|352.32|353.71|352.11|0
1645617950000|2022-02-23 12:05:50|354.14|352.54|354.14|352.54|354.14|352.54|354.14|352.54|0
1645617960000|2022-02-23 12:06:00|353.71|352.11|353.92|352.32|353.92|352.32|353.71|352.11|0
1645617970000|2022-02-23 12:06:10|353.71|352.11|353.71|352.11|353.71|352.11|353.5|351.9|0
1645617980000|2022-02-23 12:06:20|353.81|352.21|354.34|352.74|354.34|352.74|353.81|352.21|0
1645617990000|2022-02-23 12:06:30|354.13|352.53|353.71|352.11|354.13|352.53|353.71|352.11|0
1645618000000|2022-02-23 12:06:40|353.92|352.32|353.5|351.9|353.92|352.32|353.5|351.9|0
1645618010000|2022-02-23 12:06:50|353.71|352.11|353.92|352.32|354.02|352.42|353.71|352.11|0
1645618020000|2022-02-23 12:07:00|354.13|352.53|354.13|352.53|354.13|352.53|354.13|352.53|0
1645618030000|2022-02-23 12:07:10|354.98|353.38|354.98|353.38|355.19|353.59|354.98|353.38|0
1645618040000|2022-02-23 12:07:20|354.77|353.17|354.77|353.17|354.98|353.38|354.77|353.17|0
1645618050000|2022-02-23 12:07:30|354.98|353.38|355.19|353.59|355.19|353.59|354.98|353.38|0
1645618060000|2022-02-23 12:07:40|354.98|353.38|354.98|353.38|354.98|353.38|354.76|353.16|0
1645618070000|2022-02-23 12:07:50|354.76|353.16|354.87|353.27|354.98|353.38|354.76|353.16|0
1645618080000|2022-02-23 12:08:00|354.98|353.38|354.97|353.37|355.19|353.59|354.97|353.37|0
1645618090000|2022-02-23 12:08:10|354.65|353.05|354.76|353.16|355.08|353.48|354.65|353.05|0
1645618100000|2022-02-23 12:08:20|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1645618110000|2022-02-23 12:08:30|354.76|353.16|354.76|353.16|354.76|353.16|354.65|353.05|0
1645618120000|2022-02-23 12:08:40|355.4|353.8|354.97|353.37|355.4|353.8|354.97|353.37|0
1645618130000|2022-02-23 12:08:50|354.76|353.16|354.97|353.37|354.97|353.37|354.76|353.16|0
1645618140000|2022-02-23 12:09:00|354.76|353.16|355.18|353.58|355.18|353.58|354.76|353.16|0
1645618150000|2022-02-23 12:09:10|355.07|353.47|355.07|353.47|355.07|353.47|355.07|353.47|0
1645618160000|2022-02-23 12:09:20|354.97|353.37|354.65|353.05|354.97|353.37|354.65|353.05|0
1645618170000|2022-02-23 12:09:30|354.76|353.16|354.76|353.16|354.76|353.16|354.76|353.16|0
1645618180000|2022-02-23 12:09:40|354.97|353.37|355.18|353.58|355.18|353.58|354.97|353.37|0
1645618190000|2022-02-23 12:09:50|354.76|353.16|354.76|353.16|354.97|353.37|354.76|353.16|0
1645618200000|2022-02-23 12:10:00|354.97|353.37|354.76|353.16|354.97|353.37|354.76|353.16|0
1645618210000|2022-02-23 12:10:10|354.65|353.05|354.65|353.05|354.65|353.05|354.65|353.05|0
1645618220000|2022-02-23 12:10:20|354.76|353.16|354.55|352.95|354.76|353.16|354.55|352.95|0
1645618230000|2022-02-23 12:10:30|354.65|353.05|354.76|353.16|354.76|353.16|354.65|353.05|0
1645618240000|2022-02-23 12:10:40|354.65|353.05|354.76|353.16|354.76|353.16|354.65|353.05|0
1645618250000|2022-02-23 12:10:50|354.34|352.74|354.13|352.53|354.34|352.74|353.92|352.32|0
1645618260000|2022-02-23 12:11:00|353.92|352.32|353.92|352.32|353.92|352.32|353.71|352.11|0
1645618270000|2022-02-23 12:11:10|354.13|352.53|354.86|353.26|354.86|353.26|354.13|352.53|0
1645618280000|2022-02-23 12:11:20|354.76|353.16|355.18|353.58|355.18|353.58|354.76|353.16|0
1645618290000|2022-02-23 12:11:30|354.97|353.37|354.76|353.16|354.97|353.37|354.76|353.16|0
1645618300000|2022-02-23 12:11:40|354.55|352.95|354.13|352.53|354.55|352.95|354.13|352.53|0
1645618310000|2022-02-23 12:11:50|354.34|352.74|354.23|352.63|354.34|352.74|354.13|352.53|0
1645618320000|2022-02-23 12:12:00|354.13|352.53|354.34|352.74|354.76|353.16|354.13|352.53|0
1645618330000|2022-02-23 12:12:10|354.13|352.53|354.13|352.53|354.34|352.74|354.13|352.53|0
1645618340000|2022-02-23 12:12:20|353.92|352.32|353.92|352.32|354.13|352.53|353.92|352.32|0
1645618350000|2022-02-23 12:12:30|353.81|352.21|354.34|352.74|354.34|352.74|353.81|352.21|0
1645618370000|2022-02-23 12:12:50|354.55|352.95|354.76|353.16|354.76|353.16|354.34|352.74|0
1645618380000|2022-02-23 12:13:00|354.55|352.95|354.97|353.37|354.97|353.37|354.55|352.95|0
1645618390000|2022-02-23 12:13:10|354.65|353.05|355.18|353.58|355.18|353.58|354.65|353.05|0
1645618400000|2022-02-23 12:13:20|354.97|353.37|355.18|353.58|355.18|353.58|354.97|353.37|0
1645618410000|2022-02-23 12:13:30|355.39|353.79|355.39|353.79|355.39|353.79|355.18|353.58|0
1645618420000|2022-02-23 12:13:40|355.18|353.58|355.39|353.79|355.39|353.79|355.18|353.58|0
1645618430000|2022-02-23 12:13:50|355.07|353.47|355.07|353.47|355.07|353.47|355.07|353.47|0
1645618440000|2022-02-23 12:14:00|355.18|353.58|355.39|353.79|355.39|353.79|355.18|353.58|0
1645618470000|2022-02-23 12:14:30|356.44|354.84|356.23|354.63|356.44|354.84|356.23|354.63|0
1645618480000|2022-02-23 12:14:40|356.44|354.84|357.08|355.48|357.08|355.48|356.44|354.84|0
1645618490000|2022-02-23 12:14:50|357.29|355.69|356.65|355.05|357.29|355.69|356.65|355.05|0
1645618500000|2022-02-23 12:15:00|356.75|355.15|357.29|355.69|357.29|355.69|356.75|355.15|0
1645618510000|2022-02-23 12:15:10|356.43|354.83|358.3|356.7|358.3|356.7|356.43|354.83|0
1645618520000|2022-02-23 12:15:20|357.26|355.66|357.47|355.87|357.47|355.87|357.26|355.66|0
1645618560000|2022-02-23 12:16:00|357.26|355.66|356.83|355.23|357.47|355.87|356.83|355.23|0
1645618570000|2022-02-23 12:16:10|357.05|355.45|356.83|355.23|357.05|355.45|356.83|355.23|0
1645618580000|2022-02-23 12:16:20|356.62|355.02|356.83|355.23|356.83|355.23|356.62|355.02|0
1645618590000|2022-02-23 12:16:30|357.04|355.44|357.04|355.44|357.04|355.44|357.04|355.44|0
1645618600000|2022-02-23 12:16:40|357.26|355.66|357.26|355.66|357.26|355.66|357.15|355.55|0
1645618610000|2022-02-23 12:16:50|357.04|355.44|357.36|355.76|357.36|355.76|357.04|355.44|0
1645618620000|2022-02-23 12:17:00|357.47|355.87|357.47|355.87|357.47|355.87|357.36|355.76|0
1645618630000|2022-02-23 12:17:10|357.25|355.65|357.04|355.44|357.25|355.65|357.04|355.44|0
1645618640000|2022-02-23 12:17:20|356.83|355.23|356.51|354.91|356.83|355.23|356.51|354.91|0
1645618650000|2022-02-23 12:17:30|356.41|354.81|356.41|354.81|356.62|355.02|356.41|354.81|0
1645618660000|2022-02-23 12:17:40|356.62|355.02|356.62|355.02|356.62|355.02|356.41|354.81|0
1645618670000|2022-02-23 12:17:50|357.04|355.44|356.83|355.23|357.04|355.44|356.83|355.23|0
1645618680000|2022-02-23 12:18:00|357.04|355.44|357.04|355.44|357.04|355.44|357.04|355.44|0
1645618690000|2022-02-23 12:18:10|356.83|355.23|356.83|355.23|356.83|355.23|356.83|355.23|0
1645618700000|2022-02-23 12:18:20|357.04|355.44|357.25|355.65|357.46|355.86|357.04|355.44|0
1645618710000|2022-02-23 12:18:30|357.46|355.86|357.04|355.44|357.46|355.86|357.04|355.44|0
1645618720000|2022-02-23 12:18:40|356.83|355.23|357.04|355.44|357.04|355.44|356.83|355.23|0
1645618730000|2022-02-23 12:18:50|357.25|355.65|357.14|355.54|357.25|355.65|357.14|355.54|0
1645618740000|2022-02-23 12:19:00|357.25|355.65|357.04|355.44|357.25|355.65|357.04|355.44|0
1645618750000|2022-02-23 12:19:10|357.14|355.54|357.25|355.65|357.25|355.65|357.04|355.44|0
1645618760000|2022-02-23 12:19:20|357.14|355.54|357.25|355.65|357.25|355.65|357.14|355.54|0
1645618770000|2022-02-23 12:19:30|357.04|355.44|357.14|355.54|357.25|355.65|357.04|355.44|0
1645618780000|2022-02-23 12:19:40|357.04|355.44|357.25|355.65|357.25|355.65|357.04|355.44|0
1645618790000|2022-02-23 12:19:50|357.04|355.44|357.04|355.44|357.04|355.44|357.04|355.44|0
1645618800000|2022-02-23 12:20:00|357.25|355.65|357.25|355.65|357.46|355.86|357.25|355.65|0
1645618810000|2022-02-23 12:20:10|357.14|355.54|357.14|355.54|357.14|355.54|357.14|355.54|0
1645618820000|2022-02-23 12:20:20|357.04|355.44|357.25|355.65|357.25|355.65|357.04|355.44|0
1645618830000|2022-02-23 12:20:30|356.93|355.33|356.93|355.33|356.93|355.33|356.93|355.33|0
1645618840000|2022-02-23 12:20:40|357.04|355.44|357.14|355.54|357.14|355.54|357.04|355.44|0
1645618850000|2022-02-23 12:20:50|356.83|355.23|357.04|355.44|357.25|355.65|356.83|355.23|0
1645618860000|2022-02-23 12:21:00|357.25|355.65|357.25|355.65|357.25|355.65|357.14|355.54|0
1645618870000|2022-02-23 12:21:10|357.14|355.54|356.83|355.23|357.14|355.54|356.83|355.23|0
1645618880000|2022-02-23 12:21:20|357.04|355.44|356.83|355.23|357.04|355.44|356.83|355.23|0
1645618890000|2022-02-23 12:21:30|357.25|355.65|357.25|355.65|357.25|355.65|357.04|355.44|0
1645618900000|2022-02-23 12:21:40|357.46|355.86|357.25|355.65|357.46|355.86|357.25|355.65|0
1645618910000|2022-02-23 12:21:50|357.04|355.44|356.83|355.23|357.04|355.44|356.83|355.23|0
1645618920000|2022-02-23 12:22:00|356.93|355.33|356.93|355.33|356.93|355.33|356.93|355.33|0
1645618930000|2022-02-23 12:22:10|356.83|355.23|357.04|355.44|357.25|355.65|356.83|355.23|0
1645618940000|2022-02-23 12:22:20|357.25|355.65|357.46|355.86|357.46|355.86|357.25|355.65|0
1645618950000|2022-02-23 12:22:30|357.25|355.65|357.14|355.54|357.25|355.65|357.14|355.54|0
1645618960000|2022-02-23 12:22:40|357.25|355.65|357.04|355.44|357.25|355.65|357.04|355.44|0
1645618970000|2022-02-23 12:22:50|357.46|355.86|357.46|355.86|357.46|355.86|357.35|355.75|0
1645618980000|2022-02-23 12:23:00|357.67|356.07|358.09|356.49|358.3|356.7|357.67|356.07|0
1645618990000|2022-02-23 12:23:10|358.3|356.7|358.3|356.7|358.3|356.7|358.09|356.49|0
1645619000000|2022-02-23 12:23:20|358.51|356.91|358.09|356.49|358.51|356.91|358.09|356.49|0
1645619010000|2022-02-23 12:23:30|358.19|356.59|358.3|356.7|358.3|356.7|358.19|356.59|0
1645619020000|2022-02-23 12:23:40|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1645619030000|2022-02-23 12:23:50|358.3|356.7|358.3|356.7|358.3|356.7|358.3|356.7|0
1645619040000|2022-02-23 12:24:00|358.09|356.49|358.51|356.91|358.51|356.91|358.09|356.49|0
1645619050000|2022-02-23 12:24:10|358.09|356.49|358.19|356.59|358.3|356.7|358.09|356.49|0
1645619060000|2022-02-23 12:24:20|358.3|356.7|358.3|356.7|358.3|356.7|358.19|356.59|0
1645619070000|2022-02-23 12:24:30|358.51|356.91|358.51|356.91|358.51|356.91|358.51|356.91|0
1645619080000|2022-02-23 12:24:40|358.3|356.7|358.09|356.49|358.3|356.7|358.09|356.49|0
1645619090000|2022-02-23 12:24:50|358.51|356.91|358.4|356.8|358.51|356.91|358.4|356.8|0
1645619100000|2022-02-23 12:25:00|358.3|356.7|358.3|356.7|358.51|356.91|358.3|356.7|0
1645619110000|2022-02-23 12:25:10|358.09|356.49|358.3|356.7|358.3|356.7|358.09|356.49|0
1645619120000|2022-02-23 12:25:20|358.09|356.49|357.88|356.28|358.3|356.7|357.88|356.28|0
1645619130000|2022-02-23 12:25:30|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1645619140000|2022-02-23 12:25:40|358.3|356.7|358.09|356.49|358.3|356.7|358.09|356.49|0
1645619160000|2022-02-23 12:26:00|358.51|356.91|358.51|356.91|358.51|356.91|358.51|356.91|0
1645619200000|2022-02-23 12:26:40|358.09|356.49|358.19|356.59|358.19|356.59|358.09|356.49|0
1645619210000|2022-02-23 12:26:50|358.09|356.49|357.88|356.28|358.09|356.49|357.88|356.28|0
1645619220000|2022-02-23 12:27:00|357.66|356.06|357.66|356.06|357.88|356.28|357.66|356.06|0
1645619230000|2022-02-23 12:27:10|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1645619240000|2022-02-23 12:27:20|358.3|356.7|358.3|356.7|358.3|356.7|358.3|356.7|0
1645619250000|2022-02-23 12:27:30|358.51|356.91|358.51|356.91|358.51|356.91|358.3|356.7|0
1645619260000|2022-02-23 12:27:40|358.4|356.8|358.3|356.7|358.51|356.91|358.3|356.7|0
1645619270000|2022-02-23 12:27:50|358.09|356.49|358.09|356.49|358.3|356.7|358.09|356.49|0
1645619280000|2022-02-23 12:28:00|357.87|356.27|358.09|356.49|358.09|356.49|357.87|356.27|0
1645619290000|2022-02-23 12:28:10|357.98|356.38|357.87|356.27|358.09|356.49|357.87|356.27|0
1645619300000|2022-02-23 12:28:20|358.09|356.49|357.87|356.27|358.09|356.49|357.87|356.27|0
1645619310000|2022-02-23 12:28:30|358.09|356.49|358.09|356.49|358.09|356.49|358.09|356.49|0
1645619320000|2022-02-23 12:28:40|357.98|356.38|357.87|356.27|358.08|356.48|357.87|356.27|0
1645619330000|2022-02-23 12:28:50|358.08|356.48|358.08|356.48|358.08|356.48|358.08|356.48|0
1645619350000|2022-02-23 12:29:10|358.3|356.7|358.19|356.59|358.51|356.91|358.19|356.59|0
1645619360000|2022-02-23 12:29:20|358.08|356.48|358.08|356.48|358.3|356.7|358.08|356.48|0
1645619370000|2022-02-23 12:29:30|358.3|356.7|358.3|356.7|358.3|356.7|358.19|356.59|0
1645619380000|2022-02-23 12:29:40|358.51|356.91|358.29|356.69|358.51|356.91|358.29|356.69|0
1645619390000|2022-02-23 12:29:50|358.51|356.91|358.51|356.91|358.51|356.91|358.51|356.91|0
1645619400000|2022-02-23 12:30:00|358.29|356.69|358.4|356.8|358.4|356.8|358.29|356.69|0
1645619410000|2022-02-23 12:30:10|358.51|356.91|358.51|356.91|358.51|356.91|358.51|356.91|0
1645619420000|2022-02-23 12:30:20|358.08|356.48|358.08|356.48|358.08|356.48|358.08|356.48|0
1645619430000|2022-02-23 12:30:30|357.87|356.27|357.87|356.27|357.87|356.27|357.87|356.27|0
1645619440000|2022-02-23 12:30:40|357.76|356.16|357.87|356.27|357.87|356.27|357.76|356.16|0
1645619450000|2022-02-23 12:30:50|358.08|356.48|358.08|356.48|358.08|356.48|358.08|356.48|0
1645619470000|2022-02-23 12:31:10|358.29|356.69|357.87|356.27|358.29|356.69|357.87|356.27|0
1645619480000|2022-02-23 12:31:20|358.08|356.48|358.29|356.69|358.29|356.69|358.08|356.48|0
1645619490000|2022-02-23 12:31:30|358.5|356.9|358.18|356.58|358.5|356.9|358.18|356.58|0
1645619500000|2022-02-23 12:31:40|358.29|356.69|358.29|356.69|358.29|356.69|358.29|356.69|0
1645619510000|2022-02-23 12:31:50|358.5|356.9|358.29|356.69|358.5|356.9|358.18|356.58|0
1645619520000|2022-02-23 12:32:00|358.08|356.48|357.87|356.27|358.08|356.48|357.76|356.16|0
1645619530000|2022-02-23 12:32:10|358.08|356.48|358.08|356.48|358.08|356.48|358.08|356.48|0
1645619540000|2022-02-23 12:32:20|358.29|356.69|358.29|356.69|358.39|356.79|358.29|356.69|0
1645619550000|2022-02-23 12:32:30|358.08|356.48|358.29|356.69|358.29|356.69|358.08|356.48|0
1645619560000|2022-02-23 12:32:40|358.18|356.58|358.18|356.58|358.29|356.69|358.18|356.58|0
1645619570000|2022-02-23 12:32:50|358.08|356.48|358.29|356.69|358.29|356.69|358.08|356.48|0
1645619580000|2022-02-23 12:33:00|359.35|357.75|359.56|357.96|359.77|358.17|359.35|357.75|0
1645619590000|2022-02-23 12:33:10|359.77|358.17|358.92|357.32|359.77|358.17|358.92|357.32|0
1645619600000|2022-02-23 12:33:20|359.14|357.54|359.66|358.06|359.77|358.17|359.14|357.54|0
1645619610000|2022-02-23 12:33:30|360.41|358.81|360.4|358.8|360.41|358.81|360.19|358.59|0
1645619620000|2022-02-23 12:33:40|360.29|358.69|360.4|358.8|360.4|358.8|360.19|358.59|0
1645619630000|2022-02-23 12:33:50|361.04|359.44|360.83|359.23|361.25|359.65|360.83|359.23|0
1645619640000|2022-02-23 12:34:00|361.04|359.44|360.93|359.33|361.04|359.44|360.83|359.23|0
1645619650000|2022-02-23 12:34:10|360.62|359.02|359.98|358.38|360.62|359.02|359.98|358.38|0
1645619660000|2022-02-23 12:34:20|360.29|358.69|360.83|359.23|360.83|359.23|360.29|358.69|0
1645619670000|2022-02-23 12:34:30|360.62|359.02|360.83|359.23|360.83|359.23|360.62|359.02|0
1645619680000|2022-02-23 12:34:40|360.62|359.02|360.4|358.8|360.62|359.02|360.4|358.8|0
1645619690000|2022-02-23 12:34:50|360.62|359.02|360.62|359.02|360.62|359.02|360.62|359.02|0
1645619700000|2022-02-23 12:35:00|360.61|359.01|360.83|359.23|360.83|359.23|360.29|358.69|0
1645619710000|2022-02-23 12:35:10|360.61|359.01|361.04|359.44|361.04|359.44|360.61|359.01|0
1645619720000|2022-02-23 12:35:20|360.83|359.23|360.61|359.01|360.83|359.23|360.61|359.01|0
1645619730000|2022-02-23 12:35:30|360.83|359.23|360.83|359.23|360.83|359.23|360.61|359.01|0
1645619740000|2022-02-23 12:35:40|361.04|359.44|361.04|359.44|361.04|359.44|361.04|359.44|0
1645619750000|2022-02-23 12:35:50|361.25|359.65|361.46|359.86|361.46|359.86|361.25|359.65|0
1645619760000|2022-02-23 12:36:00|361.04|359.44|360.83|359.23|361.04|359.44|360.83|359.23|0
1645619780000|2022-02-23 12:36:20|360.82|359.22|360.61|359.01|360.82|359.22|360.61|359.01|0
1645619790000|2022-02-23 12:36:30|360.82|359.22|360.82|359.22|360.82|359.22|360.71|359.11|0
1645619800000|2022-02-23 12:36:40|361.04|359.44|360.82|359.22|361.04|359.44|360.82|359.22|0
1645619810000|2022-02-23 12:36:50|360.4|358.8|361.04|359.44|361.04|359.44|360.4|358.8|0
1645619820000|2022-02-23 12:37:00|360.93|359.33|361.04|359.44|361.04|359.44|360.93|359.33|0
1645619830000|2022-02-23 12:37:10|360.82|359.22|360.61|359.01|360.82|359.22|360.61|359.01|0
1645619840000|2022-02-23 12:37:20|360.82|359.22|361.25|359.65|361.25|359.65|360.82|359.22|0
1645619850000|2022-02-23 12:37:30|361.46|359.86|361.25|359.65|361.46|359.86|361.25|359.65|0
1645619880000|2022-02-23 12:38:00|361.46|359.86|361.03|359.43|361.46|359.86|361.03|359.43|0
1645619890000|2022-02-23 12:38:10|360.82|359.22|360.82|359.22|360.82|359.22|360.82|359.22|0
1645619900000|2022-02-23 12:38:20|360.61|359.01|360.82|359.22|360.82|359.22|360.61|359.01|0
1645619910000|2022-02-23 12:38:30|361.03|359.43|361.46|359.86|361.46|359.86|361.03|359.43|0
1645619920000|2022-02-23 12:38:40|361.35|359.75|361.25|359.65|361.35|359.75|361.25|359.65|0
1645619930000|2022-02-23 12:38:50|361.35|359.75|361.25|359.65|361.35|359.75|361.25|359.65|0
1645619940000|2022-02-23 12:39:00|361.46|359.86|361.46|359.86|361.46|359.86|361.46|359.86|0
1645619950000|2022-02-23 12:39:10|362.09|360.49|362.09|360.49|362.09|360.49|362.09|360.49|0
1645619960000|2022-02-23 12:39:20|362.3|360.7|362.94|361.34|362.94|361.34|362.3|360.7|0
1645619970000|2022-02-23 12:39:30|363.37|361.77|363.58|361.98|363.58|361.98|363.37|361.77|0
1645619980000|2022-02-23 12:39:40|363.37|361.77|363.37|361.77|363.58|361.98|363.37|361.77|0
1645619990000|2022-02-23 12:39:50|363.04|361.44|362.73|361.13|363.04|361.44|362.73|361.13|0
1645620000000|2022-02-23 12:40:00|362.52|360.92|362.52|360.92|362.73|361.13|362.52|360.92|0
1645620010000|2022-02-23 12:40:10|362.73|361.13|363.15|361.55|363.15|361.55|362.73|361.13|0
1645620020000|2022-02-23 12:40:20|363.04|361.44|363.25|361.65|363.25|361.65|362.94|361.34|0
1645620030000|2022-02-23 12:40:30|363.36|361.76|362.94|361.34|363.36|361.76|362.94|361.34|0
1645620040000|2022-02-23 12:40:40|363.04|361.44|363.79|362.19|363.79|362.19|362.94|361.34|0
1645620050000|2022-02-23 12:40:50|363.58|361.98|363.36|361.76|363.58|361.98|363.36|361.76|0
1645620060000|2022-02-23 12:41:00|363.15|361.55|363.15|361.55|363.15|361.55|363.15|361.55|0
1645620070000|2022-02-23 12:41:10|362.94|361.34|363.15|361.55|363.15|361.55|362.94|361.34|0
1645620080000|2022-02-23 12:41:20|363.36|361.76|363.58|361.98|363.58|361.98|363.36|361.76|0
1645620090000|2022-02-23 12:41:30|363.36|361.76|363.79|362.19|363.79|362.19|363.36|361.76|0
1645620100000|2022-02-23 12:41:40|363.58|361.98|363.58|361.98|363.68|362.08|363.58|361.98|0
1645620110000|2022-02-23 12:41:50|363.79|362.19|363.79|362.19|363.79|362.19|363.79|362.19|0
1645620120000|2022-02-23 12:42:00|363.68|362.08|363.25|361.65|363.68|362.08|363.15|361.55|0
1645620130000|2022-02-23 12:42:10|363.15|361.55|363.15|361.55|363.15|361.55|362.94|361.34|0
1645620140000|2022-02-23 12:42:20|362.73|361.13|362.94|361.34|362.94|361.34|362.73|361.13|0
1645620150000|2022-02-23 12:42:30|363.15|361.55|362.94|361.34|363.15|361.55|362.94|361.34|0
1645620170000|2022-02-23 12:42:50|362.83|361.23|362.83|361.23|362.83|361.23|362.83|361.23|0
1645620180000|2022-02-23 12:43:00|362.72|361.12|362.51|360.91|362.72|361.12|362.51|360.91|0
1645620190000|2022-02-23 12:43:10|362.72|361.12|362.72|361.12|362.72|361.12|362.51|360.91|0
1645620200000|2022-02-23 12:43:20|362.83|361.23|362.94|361.34|362.94|361.34|362.83|361.23|0
1645620210000|2022-02-23 12:43:30|362.83|361.23|363.36|361.76|363.36|361.76|362.83|361.23|0
1645620220000|2022-02-23 12:43:40|363.25|361.65|363.04|361.44|363.25|361.65|363.04|361.44|0
1645620230000|2022-02-23 12:43:50|363.15|361.55|363.15|361.55|363.15|361.55|363.15|361.55|0
1645620240000|2022-02-23 12:44:00|362.94|361.34|362.94|361.34|362.94|361.34|362.94|361.34|0
1645620250000|2022-02-23 12:44:10|363.04|361.44|362.94|361.34|363.04|361.44|362.94|361.34|0
1645620260000|2022-02-23 12:44:20|362.82|361.22|362.82|361.22|362.82|361.22|362.82|361.22|0
1645620270000|2022-02-23 12:44:30|362.72|361.12|362.72|361.12|362.72|361.12|362.72|361.12|0
1645620280000|2022-02-23 12:44:40|362.51|360.91|362.4|360.8|362.51|360.91|362.4|360.8|0
1645620290000|2022-02-23 12:44:50|362.51|360.91|362.51|360.91|362.61|361.01|362.51|360.91|0
1645620300000|2022-02-23 12:45:00|362.61|361.01|362.51|360.91|362.72|361.12|362.51|360.91|0
1645620310000|2022-02-23 12:45:10|362.3|360.7|362.3|360.7|362.4|360.8|362.3|360.7|0
1645620320000|2022-02-23 12:45:20|362.09|360.49|362.51|360.91|362.51|360.91|362.09|360.49|0
1645620330000|2022-02-23 12:45:30|362.61|361.01|362.72|361.12|362.72|361.12|362.61|361.01|0
1645620340000|2022-02-23 12:45:40|362.51|360.91|362.72|361.12|362.72|361.12|362.51|360.91|0
1645620350000|2022-02-23 12:45:50|362.51|360.91|362.3|360.7|362.51|360.91|362.3|360.7|0
1645620360000|2022-02-23 12:46:00|362.4|360.8|361.45|359.85|362.4|360.8|361.45|359.85|0
1645620370000|2022-02-23 12:46:10|361.24|359.64|361.24|359.64|361.24|359.64|361.24|359.64|0
1645620380000|2022-02-23 12:46:20|361.02|359.42|360.81|359.21|361.02|359.42|360.6|359|0
1645620390000|2022-02-23 12:46:30|360.91|359.31|360.81|359.21|360.91|359.31|360.81|359.21|0
1645620400000|2022-02-23 12:46:40|361.02|359.42|361.24|359.64|361.24|359.64|361.02|359.42|0
1645620410000|2022-02-23 12:46:50|361.34|359.74|361.24|359.64|361.34|359.74|361.24|359.64|0
1645620420000|2022-02-23 12:47:00|361.34|359.74|361.45|359.85|361.45|359.85|361.24|359.64|0
1645620430000|2022-02-23 12:47:10|361.66|360.06|361.45|359.85|361.66|360.06|361.45|359.85|0
1645620440000|2022-02-23 12:47:20|361.66|360.06|361.87|360.27|361.87|360.27|361.66|360.06|0
1645620450000|2022-02-23 12:47:30|361.66|360.06|361.66|360.06|361.66|360.06|361.66|360.06|0
1645620460000|2022-02-23 12:47:40|361.87|360.27|361.45|359.85|361.87|360.27|361.45|359.85|0
1645620470000|2022-02-23 12:47:50|361.66|360.06|361.55|359.95|361.66|360.06|361.45|359.85|0
1645620480000|2022-02-23 12:48:00|361.23|359.63|361.12|359.52|361.23|359.63|361.02|359.42|0
1645620490000|2022-02-23 12:48:10|361.23|359.63|361.34|359.74|361.45|359.85|361.23|359.63|0
1645620500000|2022-02-23 12:48:20|361.23|359.63|361.34|359.74|361.34|359.74|361.23|359.63|0
1645620510000|2022-02-23 12:48:30|361.45|359.85|361.34|359.74|361.45|359.85|361.34|359.74|0
1645620520000|2022-02-23 12:48:40|361.45|359.85|361.23|359.63|361.45|359.85|361.23|359.63|0
1645620530000|2022-02-23 12:48:50|361.02|359.42|361.23|359.63|361.23|359.63|361.02|359.42|0
1645620540000|2022-02-23 12:49:00|361.12|359.52|361.02|359.42|361.23|359.63|361.02|359.42|0
1645620550000|2022-02-23 12:49:10|361.23|359.63|361.44|359.84|361.44|359.84|361.23|359.63|0
1645620560000|2022-02-23 12:49:20|361.33|359.73|361.33|359.73|361.33|359.73|361.33|359.73|0
1645620570000|2022-02-23 12:49:30|361.23|359.63|361.23|359.63|361.23|359.63|361.02|359.42|0
1645620580000|2022-02-23 12:49:40|361.02|359.42|360.6|359|361.02|359.42|360.6|359|0
1645620590000|2022-02-23 12:49:50|360.38|358.78|360.49|358.89|360.6|359|360.38|358.78|0
1645620600000|2022-02-23 12:50:00|360.6|359|360.7|359.1|360.7|359.1|360.49|358.89|0
1645620610000|2022-02-23 12:50:10|360.81|359.21|360.81|359.21|360.81|359.21|360.81|359.21|0
1645620620000|2022-02-23 12:50:20|361.02|359.42|360.81|359.21|361.12|359.52|360.81|359.21|0
1645620630000|2022-02-23 12:50:30|361.02|359.42|361.23|359.63|361.23|359.63|361.02|359.42|0
1645620640000|2022-02-23 12:50:40|361.02|359.42|361.23|359.63|361.23|359.63|361.02|359.42|0
1645620660000|2022-02-23 12:51:00|361.12|359.52|361.02|359.42|361.12|359.52|361.02|359.42|0
1645620670000|2022-02-23 12:51:10|361.12|359.52|361.23|359.63|361.23|359.63|361.12|359.52|0
1645620680000|2022-02-23 12:51:20|361.12|359.52|361.02|359.42|361.23|359.63|361.02|359.42|0
1645620690000|2022-02-23 12:51:30|361.23|359.63|361.12|359.52|361.23|359.63|361.12|359.52|0
1645620700000|2022-02-23 12:51:40|361.02|359.42|360.91|359.31|361.02|359.42|360.91|359.31|0
1645620710000|2022-02-23 12:51:50|361.02|359.42|362.18|360.58|362.18|360.58|361.02|359.42|0
1645620720000|2022-02-23 12:52:00|362.08|360.48|362.18|360.58|362.18|360.58|362.08|360.48|0
1645620730000|2022-02-23 12:52:10|362.29|360.69|362.5|360.9|362.5|360.9|362.29|360.69|0
1645620740000|2022-02-23 12:52:20|362.6|361|362.5|360.9|362.6|361|362.5|360.9|0
1645620750000|2022-02-23 12:52:30|362.71|361.11|362.81|361.21|362.81|361.21|362.71|361.11|0
1645620760000|2022-02-23 12:52:40|362.92|361.32|363.14|361.54|363.14|361.54|362.92|361.32|0
1645620770000|2022-02-23 12:52:50|363.24|361.64|363.35|361.75|363.35|361.75|363.24|361.64|0
1645620780000|2022-02-23 12:53:00|363.56|361.96|363.99|362.39|363.99|362.39|363.56|361.96|0
1645620790000|2022-02-23 12:53:10|363.77|362.17|363.88|362.28|363.99|362.39|363.77|362.17|0
1645620800000|2022-02-23 12:53:20|363.99|362.39|363.66|362.06|363.99|362.39|363.66|362.06|0
1645620810000|2022-02-23 12:53:30|363.56|361.96|363.56|361.96|363.56|361.96|363.35|361.75|0
1645620820000|2022-02-23 12:53:40|363.35|361.75|363.56|361.96|363.56|361.96|363.35|361.75|0
1645620830000|2022-02-23 12:53:50|363.35|361.75|363.56|361.96|363.66|362.06|363.35|361.75|0
1645620840000|2022-02-23 12:54:00|363.45|361.85|363.56|361.96|363.56|361.96|363.35|361.75|0
1645620850000|2022-02-23 12:54:10|363.45|361.85|363.45|361.85|363.45|361.85|363.35|361.75|0
1645620860000|2022-02-23 12:54:20|363.35|361.75|363.35|361.75|363.35|361.75|363.35|361.75|0
1645620880000|2022-02-23 12:54:40|363.56|361.96|363.98|362.38|363.98|362.38|363.56|361.96|0
1645620890000|2022-02-23 12:54:50|363.77|362.17|363.56|361.96|363.77|362.17|363.56|361.96|0
1645620900000|2022-02-23 12:55:00|363.77|362.17|363.77|362.17|363.77|362.17|363.66|362.06|0
1645620910000|2022-02-23 12:55:10|363.66|362.06|363.77|362.17|363.77|362.17|363.66|362.06|0
1645620920000|2022-02-23 12:55:20|363.56|361.96|363.45|361.85|363.56|361.96|363.45|361.85|0
1645620930000|2022-02-23 12:55:30|363.35|361.75|363.77|362.17|363.77|362.17|363.35|361.75|0
1645620940000|2022-02-23 12:55:40|363.98|362.38|363.98|362.38|363.98|362.38|363.98|362.38|0
1645620950000|2022-02-23 12:55:50|363.77|362.17|363.98|362.38|363.98|362.38|363.77|362.17|0
1645620960000|2022-02-23 12:56:00|363.87|362.27|363.98|362.38|363.98|362.38|363.77|362.17|0
1645620970000|2022-02-23 12:56:10|363.77|362.17|363.34|361.74|363.77|362.17|363.34|361.74|0
1645620980000|2022-02-23 12:56:20|363.56|361.96|363.77|362.17|363.77|362.17|363.56|361.96|0
1645620990000|2022-02-23 12:56:30|363.98|362.38|363.98|362.38|363.98|362.38|363.98|362.38|0
1645621000000|2022-02-23 12:56:40|363.77|362.17|363.66|362.06|363.77|362.17|363.56|361.96|0
1645621010000|2022-02-23 12:56:50|363.77|362.17|363.56|361.96|363.77|362.17|363.34|361.74|0
1645621020000|2022-02-23 12:57:00|363.66|362.06|363.77|362.17|363.77|362.17|363.66|362.06|0
1645621030000|2022-02-23 12:57:10|363.98|362.38|363.77|362.17|363.98|362.38|363.77|362.17|0
1645621040000|2022-02-23 12:57:20|363.56|361.96|363.56|361.96|363.56|361.96|363.56|361.96|0
1645621050000|2022-02-23 12:57:30|363.34|361.74|363.56|361.96|363.56|361.96|363.34|361.74|0
1645621060000|2022-02-23 12:57:40|363.34|361.74|363.44|361.84|363.44|361.84|363.34|361.74|0
1645621070000|2022-02-23 12:57:50|363.56|361.96|363.56|361.96|363.56|361.96|363.56|361.96|0
1645621080000|2022-02-23 12:58:00|363.34|361.74|363.55|361.95|363.55|361.95|363.34|361.74|0
1645621090000|2022-02-23 12:58:10|363.34|361.74|363.34|361.74|363.34|361.74|363.34|361.74|0
1645621110000|2022-02-23 12:58:30|362.92|361.32|362.92|361.32|362.92|361.32|362.92|361.32|0
1645621200000|2022-02-23 13:00:00|362.49|360.89|362.49|360.89|362.49|360.89|362.49|360.89|0
1645621220000|2022-02-23 13:00:20|362.28|360.68|362.28|360.68|362.49|360.89|362.28|360.68|0
1645621230000|2022-02-23 13:00:30|362.49|360.89|362.28|360.68|362.49|360.89|362.28|360.68|0
1645621250000|2022-02-23 13:00:50|362.07|360.47|362.07|360.47|362.07|360.47|362.07|360.47|0
1645621260000|2022-02-23 13:01:00|362.28|360.68|362.28|360.68|362.28|360.68|362.07|360.47|0
1645621270000|2022-02-23 13:01:10|362.07|360.47|362.28|360.68|362.28|360.68|362.07|360.47|0
1645621280000|2022-02-23 13:01:20|362.49|360.89|363.13|361.53|363.13|361.53|362.49|360.89|0
1645621290000|2022-02-23 13:01:30|363.55|361.95|363.55|361.95|363.55|361.95|363.55|361.95|0
1645621300000|2022-02-23 13:01:40|363.34|361.74|363.34|361.74|363.34|361.74|363.34|361.74|0
1645621310000|2022-02-23 13:01:50|362.91|361.31|362.7|361.1|362.91|361.31|362.7|361.1|0
1645621320000|2022-02-23 13:02:00|362.91|361.31|362.91|361.31|362.91|361.31|362.8|361.2|0
1645621330000|2022-02-23 13:02:10|362.7|361.1|362.91|361.31|362.91|361.31|362.7|361.1|0
1645621340000|2022-02-23 13:02:20|363.34|361.74|363.34|361.74|363.34|361.74|363.34|361.74|0
1645621350000|2022-02-23 13:02:30|362.91|361.31|363.12|361.52|363.12|361.52|362.91|361.31|0
1645621360000|2022-02-23 13:02:40|362.91|361.31|362.91|361.31|362.91|361.31|362.91|361.31|0
1645621370000|2022-02-23 13:02:50|362.7|361.1|363.34|361.74|363.34|361.74|362.7|361.1|0
1645621380000|2022-02-23 13:03:00|363.76|362.16|363.76|362.16|363.76|362.16|363.55|361.95|0
1645621400000|2022-02-23 13:03:20|363.97|362.37|363.76|362.16|363.97|362.37|363.76|362.16|0
1645621410000|2022-02-23 13:03:30|363.55|361.95|363.34|361.74|363.55|361.95|363.34|361.74|0
1645621420000|2022-02-23 13:03:40|363.55|361.95|363.34|361.74|363.55|361.95|363.34|361.74|0
1645621430000|2022-02-23 13:03:50|363.44|361.84|363.55|361.95|363.55|361.95|363.34|361.74|0
1645621440000|2022-02-23 13:04:00|363.34|361.74|363.76|362.16|363.76|362.16|363.34|361.74|0
1645621450000|2022-02-23 13:04:10|363.97|362.37|363.34|361.74|363.97|362.37|363.34|361.74|0
1645621460000|2022-02-23 13:04:20|363.33|361.73|363.55|361.95|363.55|361.95|363.33|361.73|0
1645621470000|2022-02-23 13:04:30|363.44|361.84|363.12|361.52|363.55|361.95|363.12|361.52|0
1645621480000|2022-02-23 13:04:40|363.33|361.73|363.33|361.73|363.33|361.73|363.33|361.73|0
1645621490000|2022-02-23 13:04:50|363.55|361.95|363.33|361.73|363.55|361.95|363.33|361.73|0
1645621500000|2022-02-23 13:05:00|363.12|361.52|363.33|361.73|363.33|361.73|363.12|361.52|0
1645621510000|2022-02-23 13:05:10|363.55|361.95|363.55|361.95|363.55|361.95|363.55|361.95|0
1645621530000|2022-02-23 13:05:30|363.33|361.73|363.33|361.73|363.33|361.73|363.33|361.73|0
1645621550000|2022-02-23 13:05:50|363.12|361.52|363.33|361.73|363.33|361.73|363.12|361.52|0
1645621560000|2022-02-23 13:06:00|363.08|361.48|363.29|361.69|363.29|361.69|363.08|361.48|0
1645621570000|2022-02-23 13:06:10|363.5|361.9|363.5|361.9|363.5|361.9|363.5|361.9|0
1645621590000|2022-02-23 13:06:30|363.6|362|363.72|362.12|363.72|362.12|363.6|362|0
1645621600000|2022-02-23 13:06:40|363.5|361.9|363.08|361.48|363.5|361.9|363.08|361.48|0
1645621610000|2022-02-23 13:06:50|363.29|361.69|363.08|361.48|363.29|361.69|363.08|361.48|0
1645621620000|2022-02-23 13:07:00|363.71|362.11|363.71|362.11|363.71|362.11|363.71|362.11|0
1645621640000|2022-02-23 13:07:20|363.5|361.9|363.5|361.9|363.5|361.9|363.5|361.9|0
1645621650000|2022-02-23 13:07:30|363.71|362.11|363.71|362.11|363.71|362.11|363.71|362.11|0
1645621670000|2022-02-23 13:07:50|365.42|363.82|365.42|363.82|365.42|363.82|364.99|363.39|0
1645621680000|2022-02-23 13:08:00|365.52|363.92|365.52|363.92|365.52|363.92|365.52|363.92|0
1645621690000|2022-02-23 13:08:10|365.63|364.03|365.73|364.13|365.73|364.13|365.63|364.03|0
1645621700000|2022-02-23 13:08:20|365.63|364.03|365.42|363.82|365.63|364.03|365.42|363.82|0
1645621710000|2022-02-23 13:08:30|365.2|363.6|365.2|363.6|365.3|363.7|365.2|363.6|0
1645621720000|2022-02-23 13:08:40|365.41|363.81|365.41|363.81|365.41|363.81|365.41|363.81|0
1645621730000|2022-02-23 13:08:50|365.2|363.6|365.2|363.6|365.41|363.81|365.2|363.6|0
1645621740000|2022-02-23 13:09:00|364.99|363.39|364.99|363.39|364.99|363.39|364.99|363.39|0
1645621750000|2022-02-23 13:09:10|364.78|363.18|364.78|363.18|364.78|363.18|364.78|363.18|0
1645621760000|2022-02-23 13:09:20|364.88|363.28|364.78|363.18|364.88|363.28|364.78|363.18|0
1645621770000|2022-02-23 13:09:30|364.99|363.39|365.09|363.49|365.09|363.49|364.99|363.39|0
1645621780000|2022-02-23 13:09:40|365.41|363.81|365.41|363.81|365.41|363.81|365.41|363.81|0
1645621800000|2022-02-23 13:10:00|365.2|363.6|365.2|363.6|365.2|363.6|364.99|363.39|0
1645621810000|2022-02-23 13:10:10|364.99|363.39|365.2|363.6|365.2|363.6|364.99|363.39|0
1645621830000|2022-02-23 13:10:30|364.99|363.39|364.56|362.96|364.99|363.39|364.56|362.96|0
1645621840000|2022-02-23 13:10:40|364.66|363.06|364.99|363.39|364.99|363.39|364.66|363.06|0
1645621850000|2022-02-23 13:10:50|365.2|363.6|365.2|363.6|365.2|363.6|365.2|363.6|0
1645621870000|2022-02-23 13:11:10|365.3|363.7|364.77|363.17|365.3|363.7|364.77|363.17|0
1645621880000|2022-02-23 13:11:20|364.99|363.39|364.77|363.17|364.99|363.39|364.77|363.17|0
1645621890000|2022-02-23 13:11:30|364.35|362.75|364.24|362.64|364.35|362.75|364.13|362.53|0
1645621900000|2022-02-23 13:11:40|364.35|362.75|364.35|362.75|364.35|362.75|364.13|362.53|0
1645621910000|2022-02-23 13:11:50|364.24|362.64|364.13|362.53|364.35|362.75|364.13|362.53|0
1645621920000|2022-02-23 13:12:00|363.92|362.32|364.13|362.53|364.13|362.53|363.92|362.32|0
1645621930000|2022-02-23 13:12:10|364.24|362.64|364.35|362.75|364.35|362.75|364.24|362.64|0
1645621940000|2022-02-23 13:12:20|364.24|362.64|363.92|362.32|364.35|362.75|363.92|362.32|0
1645621950000|2022-02-23 13:12:30|363.5|361.9|363.5|361.9|363.5|361.9|363.5|361.9|0
1645621960000|2022-02-23 13:12:40|363.28|361.68|363.28|361.68|363.28|361.68|363.28|361.68|0
1645621980000|2022-02-23 13:13:00|363.07|361.47|363.07|361.47|363.07|361.47|363.07|361.47|0
1645621990000|2022-02-23 13:13:10|362.86|361.26|362.86|361.26|363.28|361.68|362.86|361.26|0
1645622000000|2022-02-23 13:13:20|362.96|361.36|362.96|361.36|362.96|361.36|362.96|361.36|0
1645622010000|2022-02-23 13:13:30|363.07|361.47|362.64|361.04|363.07|361.47|362.64|361.04|0
1645622020000|2022-02-23 13:13:40|362.86|361.26|362.64|361.04|362.86|361.26|362.64|361.04|0
1645622030000|2022-02-23 13:13:50|362.86|361.26|362.86|361.26|362.86|361.26|362.86|361.26|0
1645622040000|2022-02-23 13:14:00|362.75|361.15|363.07|361.47|363.07|361.47|362.75|361.15|0
1645622050000|2022-02-23 13:14:10|362.96|361.36|362.86|361.26|362.96|361.36|362.86|361.26|0
1645622060000|2022-02-23 13:14:20|362.75|361.15|362.86|361.26|362.86|361.26|362.75|361.15|0
1645622070000|2022-02-23 13:14:30|362.96|361.36|362.86|361.26|363.07|361.47|362.86|361.26|0
1645622090000|2022-02-23 13:14:50|362.74|361.14|363.07|361.47|363.07|361.47|362.74|361.14|0
1645622100000|2022-02-23 13:15:00|363.28|361.68|363.38|361.78|363.38|361.78|363.07|361.47|0
1645622110000|2022-02-23 13:15:10|363.49|361.89|363.28|361.68|363.49|361.89|363.28|361.68|0
1645622120000|2022-02-23 13:15:20|363.49|361.89|363.49|361.89|363.49|361.89|363.49|361.89|0
1645622130000|2022-02-23 13:15:30|363.7|362.1|363.49|361.89|363.7|362.1|363.49|361.89|0
1645622140000|2022-02-23 13:15:40|363.7|362.1|363.92|362.32|363.92|362.32|363.7|362.1|0
1645622150000|2022-02-23 13:15:50|363.07|361.47|363.07|361.47|363.07|361.47|363.07|361.47|0
1645622160000|2022-02-23 13:16:00|362.85|361.25|362.64|361.04|362.85|361.25|362.64|361.04|0
1645622170000|2022-02-23 13:16:10|362.74|361.14|362.85|361.25|362.85|361.25|362.74|361.14|0
1645622180000|2022-02-23 13:16:20|363.07|361.47|363.07|361.47|363.07|361.47|363.07|361.47|0
1645622190000|2022-02-23 13:16:30|363.28|361.68|363.49|361.89|363.49|361.89|363.28|361.68|0
1645622200000|2022-02-23 13:16:40|363.28|361.68|363.07|361.47|363.28|361.68|363.07|361.47|0
1645622210000|2022-02-23 13:16:50|363.28|361.68|363.28|361.68|363.28|361.68|363.07|361.47|0
1645622220000|2022-02-23 13:17:00|363.38|361.78|363.49|361.89|363.49|361.89|363.38|361.78|0
1645622230000|2022-02-23 13:17:10|363.28|361.68|363.91|362.31|363.91|362.31|363.28|361.68|0
1645622240000|2022-02-23 13:17:20|363.7|362.1|363.7|362.1|363.91|362.31|363.7|362.1|0
1645622250000|2022-02-23 13:17:30|363.38|361.78|363.7|362.1|363.7|362.1|363.38|361.78|0
1645622260000|2022-02-23 13:17:40|363.8|362.2|363.7|362.1|363.8|362.2|363.7|362.1|0
1645622270000|2022-02-23 13:17:50|363.49|361.89|363.49|361.89|363.49|361.89|363.49|361.89|0
1645622280000|2022-02-23 13:18:00|363.8|362.2|363.7|362.1|363.91|362.31|363.7|362.1|0
1645622290000|2022-02-23 13:18:10|363.8|362.2|363.91|362.31|363.91|362.31|363.7|362.1|0
1645622300000|2022-02-23 13:18:20|363.7|362.1|363.7|362.1|363.7|362.1|363.7|362.1|0
1645622310000|2022-02-23 13:18:30|363.49|361.89|363.49|361.89|363.49|361.89|363.38|361.78|0
1645622320000|2022-02-23 13:18:40|363.28|361.68|363.06|361.46|363.28|361.68|363.06|361.46|0
1645622330000|2022-02-23 13:18:50|363.16|361.56|363.28|361.68|363.28|361.68|363.16|361.56|0
1645622340000|2022-02-23 13:19:00|363.27|361.67|363.16|361.56|363.27|361.67|363.16|361.56|0
1645622350000|2022-02-23 13:19:10|363.06|361.46|363.16|361.56|363.16|361.56|363.06|361.46|0
1645622360000|2022-02-23 13:19:20|363.27|361.67|363.27|361.67|363.27|361.67|363.27|361.67|0
1645622370000|2022-02-23 13:19:30|363.7|362.1|363.7|362.1|363.7|362.1|363.7|362.1|0
1645622380000|2022-02-23 13:19:40|363.49|361.89|363.49|361.89|363.49|361.89|363.49|361.89|0
1645622390000|2022-02-23 13:19:50|363.27|361.67|363.27|361.67|363.27|361.67|363.27|361.67|0
1645622400000|2022-02-23 13:20:00|363.49|361.89|363.49|361.89|363.49|361.89|363.49|361.89|0
1645622420000|2022-02-23 13:20:20|363.7|362.1|363.7|362.1|363.7|362.1|363.7|362.1|0
1645622450000|2022-02-23 13:20:50|363.91|362.31|363.91|362.31|363.91|362.31|363.91|362.31|0
1645622460000|2022-02-23 13:21:00|363.7|362.1|363.91|362.31|363.91|362.31|363.7|362.1|0
1645622470000|2022-02-23 13:21:10|364.12|362.52|363.91|362.31|364.12|362.52|363.91|362.31|0
1645622480000|2022-02-23 13:21:20|363.7|362.1|363.7|362.1|363.7|362.1|363.7|362.1|0
1645622490000|2022-02-23 13:21:30|363.8|362.2|363.8|362.2|363.8|362.2|363.8|362.2|0
1645622500000|2022-02-23 13:21:40|363.91|362.31|363.91|362.31|363.91|362.31|363.91|362.31|0
1645622510000|2022-02-23 13:21:50|363.7|362.1|362.63|361.03|363.7|362.1|362.63|361.03|0
1645622520000|2022-02-23 13:22:00|362.42|360.82|362.21|360.61|362.63|361.03|362.21|360.61|0
1645622530000|2022-02-23 13:22:10|362.42|360.82|362.21|360.61|362.42|360.82|362.21|360.61|0
1645622540000|2022-02-23 13:22:20|362.42|360.82|362.21|360.61|362.42|360.82|362.21|360.61|0
1645622550000|2022-02-23 13:22:30|362.1|360.5|362|360.4|362.1|360.5|362|360.4|0
1645622560000|2022-02-23 13:22:40|362.21|360.61|362.21|360.61|362.21|360.61|362.21|360.61|0
1645622580000|2022-02-23 13:23:00|362.31|360.71|362|360.4|362.42|360.82|362|360.4|0
1645622600000|2022-02-23 13:23:20|361.57|359.97|361.67|360.07|361.78|360.18|361.57|359.97|0
1645622610000|2022-02-23 13:23:30|361.57|359.97|361.57|359.97|361.67|360.07|361.57|359.97|0
1645622620000|2022-02-23 13:23:40|361.36|359.76|361.36|359.76|361.57|359.97|361.36|359.76|0
1645622630000|2022-02-23 13:23:50|361.78|360.18|361.57|359.97|361.78|360.18|361.57|359.97|0
1645622640000|2022-02-23 13:24:00|361.78|360.18|361.57|359.97|361.78|360.18|361.57|359.97|0
1645622650000|2022-02-23 13:24:10|361.78|360.18|361.78|360.18|361.78|360.18|361.78|360.18|0
1645622660000|2022-02-23 13:24:20|361.57|359.97|360.93|359.33|361.57|359.97|360.93|359.33|0
1645622670000|2022-02-23 13:24:30|360.3|358.7|359.45|357.85|360.3|358.7|359.45|357.85|0
1645622680000|2022-02-23 13:24:40|359.24|357.64|359.66|358.06|359.66|358.06|359.24|357.64|0
1645622690000|2022-02-23 13:24:50|359.45|357.85|359.66|358.06|359.66|358.06|359.45|357.85|0
1645622700000|2022-02-23 13:25:00|359.97|358.37|359.66|358.06|360.08|358.48|359.66|358.06|0
1645622710000|2022-02-23 13:25:10|359.45|357.85|359.13|357.53|359.45|357.85|359.13|357.53|0
1645622720000|2022-02-23 13:25:20|359.02|357.42|359.34|357.74|359.34|357.74|359.02|357.42|0
1645622730000|2022-02-23 13:25:30|359.24|357.64|359.45|357.85|359.45|357.85|359.24|357.64|0
1645622740000|2022-02-23 13:25:40|359.55|357.95|359.87|358.27|360.08|358.48|359.55|357.95|0
1645622750000|2022-02-23 13:25:50|359.97|358.37|360.08|358.48|360.08|358.48|359.97|358.37|0
1645622760000|2022-02-23 13:26:00|360.18|358.58|360.29|358.69|360.29|358.69|360.08|358.48|0
1645622770000|2022-02-23 13:26:10|360.08|358.48|360.29|358.69|360.29|358.69|360.08|358.48|0
1645622780000|2022-02-23 13:26:20|360.51|358.91|360.51|358.91|360.51|358.91|360.51|358.91|0
1645622790000|2022-02-23 13:26:30|360.72|359.12|360.51|358.91|360.72|359.12|360.51|358.91|0
1645622800000|2022-02-23 13:26:40|360.4|358.8|360.08|358.48|360.4|358.8|360.08|358.48|0
1645622810000|2022-02-23 13:26:50|360.18|358.58|360.29|358.69|360.29|358.69|360.18|358.58|0
1645622820000|2022-02-23 13:27:00|360.18|358.58|360.08|358.48|360.18|358.58|360.08|358.48|0
1645622830000|2022-02-23 13:27:10|360.29|358.69|359.87|358.27|360.29|358.69|359.87|358.27|0
1645622840000|2022-02-23 13:27:20|360.08|358.48|360.08|358.48|360.08|358.48|360.08|358.48|0
1645622850000|2022-02-23 13:27:30|359.87|358.27|359.66|358.06|359.87|358.27|359.66|358.06|0
1645622860000|2022-02-23 13:27:40|359.45|357.85|359.23|357.63|359.45|357.85|359.23|357.63|0
1645622870000|2022-02-23 13:27:50|359.02|357.42|359.02|357.42|359.02|357.42|359.02|357.42|0
1645622880000|2022-02-23 13:28:00|359.12|357.52|358.91|357.31|359.12|357.52|358.91|357.31|0
1645622890000|2022-02-23 13:28:10|359.02|357.42|359.02|357.42|359.02|357.42|358.6|357|0
1645622900000|2022-02-23 13:28:20|359.23|357.63|359.44|357.84|359.44|357.84|359.23|357.63|0
1645622910000|2022-02-23 13:28:30|359.23|357.63|359.44|357.84|359.44|357.84|359.23|357.63|0
1645622920000|2022-02-23 13:28:40|359.23|357.63|359.44|357.84|359.44|357.84|359.23|357.63|0
1645622930000|2022-02-23 13:28:50|359.23|357.63|359.33|357.73|359.44|357.84|359.23|357.63|0
1645622940000|2022-02-23 13:29:00|359.23|357.63|359.44|357.84|359.44|357.84|359.23|357.63|0
1645622970000|2022-02-23 13:29:30|359.23|357.63|359.44|357.84|359.44|357.84|359.23|357.63|0
1645622990000|2022-02-23 13:29:50|359.23|357.63|359.33|357.73|359.33|357.73|359.23|357.63|0
1645623000000|2022-02-23 13:30:00|359.44|357.84|359.54|357.94|359.54|357.94|359.44|357.84|0
1645623010000|2022-02-23 13:30:10|359.87|358.27|360.08|358.48|360.08|358.48|359.87|358.27|0
1645623020000|2022-02-23 13:30:20|360.29|358.69|360.18|358.58|360.29|358.69|360.18|358.58|0
1645623030000|2022-02-23 13:30:30|360.08|358.48|360.08|358.48|360.29|358.69|359.87|358.27|0
1645623040000|2022-02-23 13:30:40|359.87|358.27|359.87|358.27|359.87|358.27|359.87|358.27|0
1645623050000|2022-02-23 13:30:50|359.97|358.37|359.86|358.26|359.97|358.37|359.86|358.26|0
1645623060000|2022-02-23 13:31:00|359.23|357.63|359.02|357.42|359.23|357.63|359.02|357.42|0
1645623070000|2022-02-23 13:31:10|358.59|356.99|357.96|356.36|358.59|356.99|357.96|356.36|0
1645623080000|2022-02-23 13:31:20|357.11|355.51|357.54|355.94|357.54|355.94|357.11|355.51|0
1645623090000|2022-02-23 13:31:30|357.32|355.72|356.9|355.3|357.32|355.72|356.9|355.3|0
1645623100000|2022-02-23 13:31:40|357.11|355.51|357.54|355.94|357.54|355.94|357.11|355.51|0
1645623110000|2022-02-23 13:31:50|357.32|355.72|357.32|355.72|357.32|355.72|357.32|355.72|0
1645623120000|2022-02-23 13:32:00|357.54|355.94|357.54|355.94|357.54|355.94|357.54|355.94|0
1645623130000|2022-02-23 13:32:10|357.64|356.04|357.64|356.04|357.64|356.04|357.64|356.04|0
1645623140000|2022-02-23 13:32:20|357.54|355.94|357.32|355.72|357.54|355.94|357.32|355.72|0
1645623150000|2022-02-23 13:32:30|357.53|355.93|357.53|355.93|357.53|355.93|357.53|355.93|0
1645623160000|2022-02-23 13:32:40|357.32|355.72|357.53|355.93|357.53|355.93|357.32|355.72|0
1645623170000|2022-02-23 13:32:50|357.85|356.25|358.38|356.78|358.38|356.78|357.75|356.15|0
1645623180000|2022-02-23 13:33:00|358.17|356.57|357.85|356.25|358.17|356.57|357.85|356.25|0
1645623190000|2022-02-23 13:33:10|357.53|355.93|357.32|355.72|357.53|355.93|357.32|355.72|0
1645623200000|2022-02-23 13:33:20|357.53|355.93|357.53|355.93|357.53|355.93|357.42|355.82|0
1645623210000|2022-02-23 13:33:30|357.75|356.15|357.42|355.82|357.75|356.15|357.42|355.82|0
1645623220000|2022-02-23 13:33:40|357.53|355.93|357.32|355.72|357.74|356.14|357.32|355.72|0
1645623230000|2022-02-23 13:33:50|357|355.4|357.11|355.51|357.11|355.51|357|355.4|0
1645623240000|2022-02-23 13:34:00|356.69|355.09|357.96|356.36|357.96|356.36|356.69|355.09|0
1645623250000|2022-02-23 13:34:10|357.74|356.14|357.53|355.93|357.74|356.14|357.53|355.93|0
1645623260000|2022-02-23 13:34:20|357.85|356.25|357.74|356.14|357.85|356.25|357.74|356.14|0
1645623270000|2022-02-23 13:34:30|357.53|355.93|356.9|355.3|357.53|355.93|356.9|355.3|0
1645623280000|2022-02-23 13:34:40|356.69|355.09|356.26|354.66|356.69|355.09|356.26|354.66|0
1645623290000|2022-02-23 13:34:50|355.63|354.03|355.63|354.03|355.84|354.24|355.63|354.03|0
1645623300000|2022-02-23 13:35:00|355.84|354.24|356.48|354.88|356.48|354.88|355.63|354.03|0
1645623310000|2022-02-23 13:35:10|356.26|354.66|356.05|354.45|356.26|354.66|356.05|354.45|0
1645623320000|2022-02-23 13:35:20|355.84|354.24|355.42|353.82|355.84|354.24|355.42|353.82|0
1645623330000|2022-02-23 13:35:30|355.63|354.03|355.84|354.24|355.84|354.24|355.63|354.03|0
1645623340000|2022-02-23 13:35:40|355.63|354.03|356.15|354.55|356.15|354.55|355.63|354.03|0
1645623350000|2022-02-23 13:35:50|356.26|354.66|356.26|354.66|356.26|354.66|355.84|354.24|0
1645623360000|2022-02-23 13:36:00|356.69|355.09|356.69|355.09|356.69|355.09|356.47|354.87|0
1645623370000|2022-02-23 13:36:10|356.58|354.98|356.05|354.45|356.58|354.98|356.05|354.45|0
1645623380000|2022-02-23 13:36:20|355.84|354.24|356.47|354.87|356.47|354.87|355.84|354.24|0
1645623390000|2022-02-23 13:36:30|356.79|355.19|356.9|355.3|356.9|355.3|356.47|354.87|0
1645623400000|2022-02-23 13:36:40|356.68|355.08|356.68|355.08|356.68|355.08|356.68|355.08|0
1645623410000|2022-02-23 13:36:50|356.79|355.19|356.9|355.3|356.9|355.3|356.79|355.19|0
1645623420000|2022-02-23 13:37:00|357.11|355.51|357.53|355.93|357.53|355.93|357.11|355.51|0
1645623430000|2022-02-23 13:37:10|357.32|355.72|356.68|355.08|357.32|355.72|356.68|355.08|0
1645623440000|2022-02-23 13:37:20|357.11|355.51|356.47|354.87|357.11|355.51|356.47|354.87|0
1645623450000|2022-02-23 13:37:30|356.68|355.08|356.47|354.87|356.68|355.08|356.05|354.45|0
1645623460000|2022-02-23 13:37:40|356.89|355.29|357.11|355.51|357.11|355.51|356.89|355.29|0
1645623470000|2022-02-23 13:37:50|357.32|355.72|357.53|355.93|357.53|355.93|357.32|355.72|0
1645623480000|2022-02-23 13:38:00|357.32|355.72|357.21|355.61|357.32|355.72|357.11|355.51|0
1645623490000|2022-02-23 13:38:10|357.32|355.72|357.53|355.93|357.53|355.93|357.21|355.61|0
1645623500000|2022-02-23 13:38:20|357.74|356.14|357.95|356.35|357.95|356.35|357.74|356.14|0
1645623510000|2022-02-23 13:38:30|357.74|356.14|358.26|356.66|358.26|356.66|357.74|356.14|0
1645623520000|2022-02-23 13:38:40|358.37|356.77|358.16|356.56|358.37|356.77|358.16|356.56|0
1645623530000|2022-02-23 13:38:50|357.95|356.35|357.95|356.35|358.16|356.56|357.95|356.35|0
1645623540000|2022-02-23 13:39:00|358.05|356.45|357.95|356.35|358.05|356.45|357.95|356.35|0
1645623550000|2022-02-23 13:39:10|357.74|356.14|357.95|356.35|357.95|356.35|357.74|356.14|0
1645623560000|2022-02-23 13:39:20|357.74|356.14|357.74|356.14|358.05|356.45|357.74|356.14|0
1645623570000|2022-02-23 13:39:30|357.53|355.93|357.31|355.71|357.53|355.93|357.31|355.71|0
1645623580000|2022-02-23 13:39:40|357.42|355.82|357.53|355.93|357.53|355.93|357.31|355.71|0
1645623590000|2022-02-23 13:39:50|357.42|355.82|357.74|356.14|357.74|356.14|357.42|355.82|0
1645623600000|2022-02-23 13:40:00|357.95|356.35|357.74|356.14|357.95|356.35|357.74|356.14|0
1645623610000|2022-02-23 13:40:10|357.63|356.03|357.63|356.03|357.63|356.03|357.63|356.03|0
1645623620000|2022-02-23 13:40:20|357.53|355.93|357.31|355.71|357.53|355.93|357.31|355.71|0
1645623630000|2022-02-23 13:40:30|357.74|356.14|357.74|356.14|357.74|356.14|357.74|356.14|0
1645623640000|2022-02-23 13:40:40|357.63|356.03|357.1|355.5|357.63|356.03|357.1|355.5|0
1645623650000|2022-02-23 13:40:50|356.99|355.39|356.89|355.29|356.99|355.39|356.89|355.29|0
1645623660000|2022-02-23 13:41:00|357.1|355.5|356.89|355.29|357.1|355.5|356.78|355.18|0
1645623670000|2022-02-23 13:41:10|357.1|355.5|356.89|355.29|357.1|355.5|356.89|355.29|0
1645623680000|2022-02-23 13:41:20|356.68|355.08|356.78|355.18|356.78|355.18|356.68|355.08|0
1645623690000|2022-02-23 13:41:30|356.89|355.29|356.68|355.08|356.89|355.29|356.68|355.08|0
1645623700000|2022-02-23 13:41:40|356.47|354.87|356.47|354.87|356.47|354.87|356.26|354.66|0
1645623720000|2022-02-23 13:42:00|356.26|354.66|356.68|355.08|356.68|355.08|356.26|354.66|0
1645623730000|2022-02-23 13:42:10|356.89|355.29|356.89|355.29|356.89|355.29|356.89|355.29|0
1645623750000|2022-02-23 13:42:30|357.1|355.5|356.68|355.08|357.1|355.5|356.68|355.08|0
1645623760000|2022-02-23 13:42:40|356.47|354.87|356.47|354.87|356.47|354.87|356.47|354.87|0
1645623770000|2022-02-23 13:42:50|356.57|354.97|356.68|355.08|356.68|355.08|356.47|354.87|0
1645623780000|2022-02-23 13:43:00|356.89|355.29|356.89|355.29|356.89|355.29|356.89|355.29|0
1645623790000|2022-02-23 13:43:10|357.1|355.5|357.31|355.71|357.31|355.71|357.1|355.5|0
1645623800000|2022-02-23 13:43:20|357.52|355.92|358.16|356.56|358.16|356.56|357.52|355.92|0
1645623810000|2022-02-23 13:43:30|357.94|356.34|357.94|356.34|358.16|356.56|357.94|356.34|0
1645623820000|2022-02-23 13:43:40|357.62|356.02|357.52|355.92|357.73|356.13|357.52|355.92|0
1645623830000|2022-02-23 13:43:50|357.73|356.13|357.52|355.92|357.73|356.13|357.52|355.92|0
1645623840000|2022-02-23 13:44:00|357.94|356.34|357.94|356.34|357.94|356.34|357.94|356.34|0
1645623850000|2022-02-23 13:44:10|358.15|356.55|357.94|356.34|358.37|356.77|357.94|356.34|0
1645623860000|2022-02-23 13:44:20|358.15|356.55|357.94|356.34|358.15|356.55|357.94|356.34|0
1645623870000|2022-02-23 13:44:30|357.73|356.13|358.15|356.55|358.15|356.55|357.73|356.13|0
1645623880000|2022-02-23 13:44:40|357.94|356.34|357.94|356.34|357.94|356.34|357.94|356.34|0
1645623890000|2022-02-23 13:44:50|357.73|356.13|357.52|355.92|357.73|356.13|357.52|355.92|0
1645623900000|2022-02-23 13:45:00|357.62|356.02|357.52|355.92|357.62|356.02|357.52|355.92|0
1645623910000|2022-02-23 13:45:10|357.62|356.02|358.26|356.66|358.26|356.66|357.62|356.02|0
1645623920000|2022-02-23 13:45:20|358.15|356.55|357.73|356.13|358.15|356.55|357.73|356.13|0
1645623930000|2022-02-23 13:45:30|357.94|356.34|357.94|356.34|358.15|356.55|357.94|356.34|0
1645623940000|2022-02-23 13:45:40|358.15|356.55|358.15|356.55|358.15|356.55|358.15|356.55|0
1645623950000|2022-02-23 13:45:50|357.94|356.34|358.15|356.55|358.15|356.55|357.94|356.34|0
1645623960000|2022-02-23 13:46:00|358.36|356.76|358.36|356.76|358.36|356.76|358.36|356.76|0
1645623970000|2022-02-23 13:46:10|358.15|356.55|358.15|356.55|358.15|356.55|358.04|356.44|0
1645623980000|2022-02-23 13:46:20|358.25|356.65|358.25|356.65|358.25|356.65|358.25|356.65|0
1645623990000|2022-02-23 13:46:30|358.15|356.55|358.36|356.76|358.36|356.76|358.15|356.55|0
1645624000000|2022-02-23 13:46:40|358.15|356.55|358.36|356.76|358.36|356.76|358.15|356.55|0
1645624010000|2022-02-23 13:46:50|358.25|356.65|358.15|356.55|358.36|356.76|358.15|356.55|0
1645624030000|2022-02-23 13:47:10|358.36|356.76|358.57|356.97|358.57|356.97|358.36|356.76|0
1645624040000|2022-02-23 13:47:20|358.79|357.19|358.79|357.19|358.79|357.19|358.79|357.19|0
1645624050000|2022-02-23 13:47:30|358.57|356.97|358.57|356.97|358.57|356.97|358.57|356.97|0
1645624060000|2022-02-23 13:47:40|358.68|357.08|358.57|356.97|358.79|357.19|358.57|356.97|0
1645624070000|2022-02-23 13:47:50|358.79|357.19|358.78|357.18|358.79|357.19|358.78|357.18|0
1645624080000|2022-02-23 13:48:00|359|357.4|359|357.4|359.21|357.61|359|357.4|0
1645624110000|2022-02-23 13:48:30|359.21|357.61|359|357.4|359.21|357.61|359|357.4|0
1645624120000|2022-02-23 13:48:40|359.21|357.61|359.21|357.61|359.21|357.61|359.21|357.61|0
1645624130000|2022-02-23 13:48:50|359|357.4|358.57|356.97|359|357.4|358.57|356.97|0
1645624140000|2022-02-23 13:49:00|358.78|357.18|358.78|357.18|358.78|357.18|358.78|357.18|0
1645624150000|2022-02-23 13:49:10|358.57|356.97|358.67|357.07|358.67|357.07|358.57|356.97|0
1645624160000|2022-02-23 13:49:20|358.78|357.18|358.67|357.07|358.78|357.18|358.67|357.07|0
1645624170000|2022-02-23 13:49:30|358.78|357.18|358.57|356.97|358.78|357.18|358.57|356.97|0
1645624180000|2022-02-23 13:49:40|358.78|357.18|358.99|357.39|358.99|357.39|358.78|357.18|0
1645624190000|2022-02-23 13:49:50|359.21|357.61|358.99|357.39|359.21|357.61|358.99|357.39|0
1645624200000|2022-02-23 13:50:00|358.78|357.18|358.36|356.76|358.78|357.18|358.36|356.76|0
1645624210000|2022-02-23 13:50:10|358.57|356.97|358.99|357.39|358.99|357.39|358.57|356.97|0
1645624220000|2022-02-23 13:50:20|358.78|357.18|358.78|357.18|358.78|357.18|358.78|357.18|0
1645624230000|2022-02-23 13:50:30|358.88|357.28|358.99|357.39|358.99|357.39|358.88|357.28|0
1645624240000|2022-02-23 13:50:40|358.78|357.18|358.78|357.18|358.78|357.18|358.78|357.18|0
1645624250000|2022-02-23 13:50:50|358.99|357.39|358.99|357.39|359.2|357.6|358.99|357.39|0
1645624260000|2022-02-23 13:51:00|358.36|356.76|358.57|356.97|358.57|356.97|358.36|356.76|0
1645624270000|2022-02-23 13:51:10|358.36|356.76|358.36|356.76|358.57|356.97|358.36|356.76|0
1645624280000|2022-02-23 13:51:20|358.57|356.97|358.36|356.76|358.57|356.97|358.36|356.76|0
1645624290000|2022-02-23 13:51:30|357.93|356.33|357.72|356.12|358.15|356.55|357.72|356.12|0
1645624300000|2022-02-23 13:51:40|357.51|355.91|357.72|356.12|357.72|356.12|357.51|355.91|0
1645624310000|2022-02-23 13:51:50|357.93|356.33|358.36|356.76|358.36|356.76|357.93|356.33|0
1645624320000|2022-02-23 13:52:00|358.25|356.65|358.25|356.65|358.25|356.65|358.25|356.65|0
1645624330000|2022-02-23 13:52:10|358.36|356.76|358.36|356.76|358.36|356.76|358.14|356.54|0
1645624340000|2022-02-23 13:52:20|358.57|356.97|359.2|357.6|359.2|357.6|358.57|356.97|0
1645624350000|2022-02-23 13:52:30|359.41|357.81|358.99|357.39|359.41|357.81|358.99|357.39|0
1645624360000|2022-02-23 13:52:40|358.78|357.18|358.57|356.97|358.78|357.18|358.57|356.97|0
1645624380000|2022-02-23 13:53:00|358.78|357.18|359.41|357.81|359.41|357.81|358.78|357.18|0
1645624390000|2022-02-23 13:53:10|358.99|357.39|358.99|357.39|358.99|357.39|358.99|357.39|0
1645624400000|2022-02-23 13:53:20|359.2|357.6|359.41|357.81|359.41|357.81|358.99|357.39|0
1645624410000|2022-02-23 13:53:30|359.2|357.6|359.63|358.03|359.63|358.03|359.2|357.6|0
1645624420000|2022-02-23 13:53:40|359.62|358.02|359.62|358.02|359.73|358.13|359.62|358.02|0
1645624440000|2022-02-23 13:54:00|359.84|358.24|360.26|358.66|360.26|358.66|359.62|358.02|0
1645624450000|2022-02-23 13:54:10|360.47|358.87|361.32|359.72|361.32|359.72|360.47|358.87|0
1645624460000|2022-02-23 13:54:20|361.11|359.51|361.32|359.72|361.32|359.72|361.11|359.51|0
1645624480000|2022-02-23 13:54:40|361.21|359.61|361.21|359.61|361.21|359.61|361.21|359.61|0
1645624490000|2022-02-23 13:54:50|361.32|359.72|361.53|359.93|361.53|359.93|361.32|359.72|0
1645624500000|2022-02-23 13:55:00|361.32|359.72|361.53|359.93|361.53|359.93|361.32|359.72|0
1645624510000|2022-02-23 13:55:10|361.32|359.72|361.53|359.93|361.53|359.93|361.32|359.72|0
1645624520000|2022-02-23 13:55:20|361.74|360.14|361.96|360.36|361.96|360.36|361.74|360.14|0
1645624530000|2022-02-23 13:55:30|361.74|360.14|361.96|360.36|361.96|360.36|361.74|360.14|0
1645624550000|2022-02-23 13:55:50|362.06|360.46|362.06|360.46|362.06|360.46|362.06|360.46|0
1645624560000|2022-02-23 13:56:00|362.8|361.2|362.38|360.78|362.8|361.2|362.38|360.78|0
1645624570000|2022-02-23 13:56:10|362.59|360.99|362.48|360.88|362.59|360.99|362.38|360.78|0
1645624580000|2022-02-23 13:56:20|362.38|360.78|362.59|360.99|362.59|360.99|362.38|360.78|0
1645624590000|2022-02-23 13:56:30|362.38|360.78|362.59|360.99|362.59|360.99|362.38|360.78|0
1645624600000|2022-02-23 13:56:40|362.38|360.78|362.59|360.99|362.59|360.99|362.38|360.78|0
1645624610000|2022-02-23 13:56:50|362.8|361.2|362.8|361.2|362.8|361.2|362.8|361.2|0
1645624620000|2022-02-23 13:57:00|363.02|361.42|363.23|361.63|363.23|361.63|363.02|361.42|0
1645624630000|2022-02-23 13:57:10|363.44|361.84|363.33|361.73|363.44|361.84|363.23|361.63|0
1645624640000|2022-02-23 13:57:20|363.23|361.63|362.8|361.2|363.23|361.63|362.8|361.2|0
1645624650000|2022-02-23 13:57:30|363.02|361.42|363.02|361.42|363.02|361.42|362.8|361.2|0
1645624660000|2022-02-23 13:57:40|362.9|361.3|363.01|361.41|363.12|361.52|362.9|361.3|0
1645624680000|2022-02-23 13:58:00|362.9|361.3|362.59|360.99|362.9|361.3|362.59|360.99|0
1645624690000|2022-02-23 13:58:10|362.16|360.56|362.8|361.2|362.8|361.2|362.16|360.56|0
1645624700000|2022-02-23 13:58:20|363.01|361.41|363.23|361.63|363.23|361.63|363.01|361.41|0
1645624710000|2022-02-23 13:58:30|363.44|361.84|363.33|361.73|363.44|361.84|363.01|361.41|0
1645624720000|2022-02-23 13:58:40|363.23|361.63|363.65|362.05|363.65|362.05|363.23|361.63|0
1645624730000|2022-02-23 13:58:50|363.44|361.84|363.33|361.73|363.44|361.84|363.23|361.63|0
1645624740000|2022-02-23 13:59:00|363.23|361.63|363.44|361.84|363.44|361.84|363.23|361.63|0
1645624750000|2022-02-23 13:59:10|363.54|361.94|363.44|361.84|363.54|361.94|363.44|361.84|0
1645624760000|2022-02-23 13:59:20|363.54|361.94|363.44|361.84|363.65|362.05|363.44|361.84|0
1645624780000|2022-02-23 13:59:40|363.23|361.63|362.8|361.2|363.23|361.63|362.8|361.2|0
1645624790000|2022-02-23 13:59:50|363.01|361.41|362.8|361.2|363.01|361.41|362.8|361.2|0
1645624800000|2022-02-23 14:00:00|363.01|361.41|362.8|361.2|363.01|361.41|362.8|361.2|0
1645624810000|2022-02-23 14:00:10|363.01|361.41|363.01|361.41|363.22|361.62|363.01|361.41|0
1645624820000|2022-02-23 14:00:20|363.44|361.84|363.65|362.05|363.65|362.05|363.44|361.84|0
1645624830000|2022-02-23 14:00:30|363.44|361.84|363.44|361.84|363.65|362.05|363.44|361.84|0
1645624840000|2022-02-23 14:00:40|363.22|361.62|363.22|361.62|363.22|361.62|363.22|361.62|0
1645624850000|2022-02-23 14:00:50|363.01|361.41|362.8|361.2|363.01|361.41|362.8|361.2|0
1645624860000|2022-02-23 14:01:00|362.59|360.99|362.8|361.2|362.9|361.3|362.59|360.99|0
1645624870000|2022-02-23 14:01:10|362.59|360.99|362.16|360.56|362.59|360.99|361.95|360.35|0
1645624890000|2022-02-23 14:01:30|362.37|360.77|361.52|359.92|362.37|360.77|361.31|359.71|0
1645624900000|2022-02-23 14:01:40|361.74|360.14|361.95|360.35|361.95|360.35|361.74|360.14|0
1645624910000|2022-02-23 14:01:50|361.74|360.14|361.95|360.35|361.95|360.35|361.52|359.92|0
1645624930000|2022-02-23 14:02:10|361.74|360.14|361.52|359.92|361.74|360.14|361.31|359.71|0
1645624940000|2022-02-23 14:02:20|361.31|359.71|361.1|359.5|361.31|359.71|361.1|359.5|0
1645624950000|2022-02-23 14:02:30|360.89|359.29|361.41|359.81|361.7|360.1|360.89|359.29|0
1645624960000|2022-02-23 14:02:40|361.19|359.59|360.26|358.66|361.19|359.59|360.26|358.66|0
1645624970000|2022-02-23 14:02:50|360.47|358.87|360.47|358.87|360.47|358.87|360.47|358.87|0
1645624980000|2022-02-23 14:03:00|360.26|358.66|360.26|358.66|360.26|358.66|360.26|358.66|0
1645624990000|2022-02-23 14:03:10|360.47|358.87|360.57|358.97|360.57|358.97|360.47|358.87|0
1645625000000|2022-02-23 14:03:20|360.47|358.87|360.68|359.08|360.68|359.08|360.47|358.87|0
1645625010000|2022-02-23 14:03:30|360.47|358.87|362.17|360.57|362.17|360.57|360.47|358.87|0
1645625020000|2022-02-23 14:03:40|362.38|360.78|362.59|360.99|362.59|360.99|362.38|360.78|0
1645625030000|2022-02-23 14:03:50|362.69|361.09|362.38|360.78|362.69|361.09|362.38|360.78|0
1645625040000|2022-02-23 14:04:00|362.48|360.88|363.02|361.42|363.02|361.42|362.48|360.88|0
1645625050000|2022-02-23 14:04:10|363.23|361.63|363.23|361.63|363.23|361.63|363.23|361.63|0
1645625060000|2022-02-23 14:04:20|363.02|361.42|363.02|361.42|363.02|361.42|363.02|361.42|0
1645625070000|2022-02-23 14:04:30|363.01|361.41|363.01|361.41|363.01|361.41|363.01|361.41|0
1645625080000|2022-02-23 14:04:40|362.8|361.2|363.01|361.41|363.01|361.41|362.8|361.2|0
1645625090000|2022-02-23 14:04:50|363.12|361.52|363.01|361.41|363.23|361.63|363.01|361.41|0
1645625100000|2022-02-23 14:05:00|362.8|361.2|362.8|361.2|362.8|361.2|362.8|361.2|0
1645625110000|2022-02-23 14:05:10|362.59|360.99|362.38|360.78|362.59|360.99|362.38|360.78|0
1645625120000|2022-02-23 14:05:20|362.17|360.57|361.96|360.36|362.17|360.57|361.96|360.36|0
1645625130000|2022-02-23 14:05:30|361.53|359.93|361.53|359.93|361.53|359.93|361.53|359.93|0
1645625140000|2022-02-23 14:05:40|361.32|359.72|361.32|359.72|361.32|359.72|361.32|359.72|0
1645625150000|2022-02-23 14:05:50|361.42|359.82|361.32|359.72|361.42|359.82|361.32|359.72|0
1645625160000|2022-02-23 14:06:00|361.11|359.51|361.32|359.72|361.32|359.72|361.11|359.51|0
1645625170000|2022-02-23 14:06:10|361.53|359.93|362.17|360.57|362.17|360.57|361.53|359.93|0
1645625180000|2022-02-23 14:06:20|362.38|360.78|362.59|360.99|362.59|360.99|362.38|360.78|0
1645625190000|2022-02-23 14:06:30|362.8|361.2|362.8|361.2|362.8|361.2|362.8|361.2|0
1645625210000|2022-02-23 14:06:50|362.38|360.78|362.38|360.78|362.38|360.78|362.38|360.78|0
1645625230000|2022-02-23 14:07:10|361.95|360.35|362.17|360.57|362.17|360.57|361.95|360.35|0
1645625240000|2022-02-23 14:07:20|362.06|360.46|362.06|360.46|362.17|360.57|362.06|360.46|0
1645625250000|2022-02-23 14:07:30|362.17|360.57|362.59|360.99|362.59|360.99|362.17|360.57|0
1645625260000|2022-02-23 14:07:40|362.48|360.88|362.59|360.99|362.8|361.2|362.48|360.88|0
1645625270000|2022-02-23 14:07:50|362.69|361.09|362.8|361.2|363.01|361.41|362.69|361.09|0
1645625280000|2022-02-23 14:08:00|363.01|361.41|362.8|361.2|363.01|361.41|362.8|361.2|0
1645625290000|2022-02-23 14:08:10|362.59|360.99|362.38|360.78|362.59|360.99|362.38|360.78|0
1645625300000|2022-02-23 14:08:20|362.48|360.88|362.59|360.99|362.59|360.99|362.38|360.78|0
1645625310000|2022-02-23 14:08:30|363.01|361.41|363.01|361.41|363.01|361.41|363.01|361.41|0
1645625320000|2022-02-23 14:08:40|362.8|361.2|363.01|361.41|363.01|361.41|362.8|361.2|0
1645625330000|2022-02-23 14:08:50|363.22|361.62|363.22|361.62|363.22|361.62|363.22|361.62|0
1645625340000|2022-02-23 14:09:00|363.01|361.41|363.01|361.41|363.22|361.62|363.01|361.41|0
1645625350000|2022-02-23 14:09:10|362.9|361.3|363.01|361.41|363.01|361.41|362.9|361.3|0
1645625360000|2022-02-23 14:09:20|362.8|361.2|361.95|360.35|362.8|361.2|361.95|360.35|0
1645625370000|2022-02-23 14:09:30|362.59|360.99|362.8|361.2|362.8|361.2|362.59|360.99|0
1645625380000|2022-02-23 14:09:40|363.01|361.41|362.9|361.3|363.01|361.41|362.9|361.3|0
1645625390000|2022-02-23 14:09:50|362.8|361.2|362.8|361.2|363.01|361.41|362.8|361.2|0
1645625400000|2022-02-23 14:10:00|362.58|360.98|362.58|360.98|362.58|360.98|362.37|360.77|0
1645625410000|2022-02-23 14:10:10|362.8|361.2|362.8|361.2|362.8|361.2|362.8|361.2|0
1645625420000|2022-02-23 14:10:20|362.58|360.98|362.8|361.2|362.8|361.2|362.58|360.98|0
1645625430000|2022-02-23 14:10:30|363.01|361.41|363.22|361.62|363.22|361.62|363.01|361.41|0
1645625440000|2022-02-23 14:10:40|363.01|361.41|363.22|361.62|363.22|361.62|363.01|361.41|0
1645625450000|2022-02-23 14:10:50|363.01|361.41|362.9|361.3|363.01|361.41|362.9|361.3|0
1645625460000|2022-02-23 14:11:00|362.58|360.98|362.58|360.98|362.58|360.98|362.58|360.98|0
1645625470000|2022-02-23 14:11:10|362.37|360.77|362.58|360.98|362.58|360.98|362.37|360.77|0
1645625480000|2022-02-23 14:11:20|362.37|360.77|362.37|360.77|362.37|360.77|362.37|360.77|0
1645625490000|2022-02-23 14:11:30|362.16|360.56|362.37|360.77|362.37|360.77|362.16|360.56|0
1645625500000|2022-02-23 14:11:40|362.58|360.98|362.58|360.98|362.58|360.98|362.58|360.98|0
1645625510000|2022-02-23 14:11:50|362.79|361.19|362.58|360.98|362.79|361.19|362.58|360.98|0
1645625530000|2022-02-23 14:12:10|362.37|360.77|362.58|360.98|362.58|360.98|362.37|360.77|0
1645625540000|2022-02-23 14:12:20|362.79|361.19|363.01|361.41|363.22|361.62|362.79|361.19|0
1645625550000|2022-02-23 14:12:30|363|361.4|363|361.4|363|361.4|363|361.4|0
1645625560000|2022-02-23 14:12:40|362.79|361.19|362.79|361.19|363|361.4|362.79|361.19|0
1645625580000|2022-02-23 14:13:00|362.58|360.98|362.58|360.98|362.58|360.98|362.58|360.98|0
1645625590000|2022-02-23 14:13:10|362.37|360.77|362.79|361.19|362.79|361.19|362.37|360.77|0
1645625600000|2022-02-23 14:13:20|363|361.4|362.58|360.98|363|361.4|362.58|360.98|0
1645625610000|2022-02-23 14:13:30|363|361.4|363|361.4|363|361.4|363|361.4|0
1645625620000|2022-02-23 14:13:40|363.22|361.62|363.21|361.61|363.22|361.62|363.21|361.61|0
1645625630000|2022-02-23 14:13:50|363.43|361.83|363.43|361.83|363.43|361.83|363.43|361.83|0
1645625640000|2022-02-23 14:14:00|362.79|361.19|363|361.4|363|361.4|362.79|361.19|0
1645625650000|2022-02-23 14:14:10|362.79|361.19|362.58|360.98|362.79|361.19|362.58|360.98|0
1645625660000|2022-02-23 14:14:20|362.37|360.77|361.94|360.34|362.37|360.77|361.94|360.34|0
1645625680000|2022-02-23 14:14:40|362.16|360.56|362.79|361.19|362.79|361.19|362.16|360.56|0
1645625690000|2022-02-23 14:14:50|362.58|360.98|362.79|361.19|362.79|361.19|362.58|360.98|0
1645625700000|2022-02-23 14:15:00|363|361.4|363|361.4|363|361.4|362.79|361.19|0
1645625710000|2022-02-23 14:15:10|362.79|361.19|363.42|361.82|363.42|361.82|362.79|361.19|0
1645625720000|2022-02-23 14:15:20|363.64|362.04|363.85|362.25|364.06|362.46|363.64|362.04|0
1645625730000|2022-02-23 14:15:30|363.64|362.04|364.06|362.46|364.06|362.46|363.64|362.04|0
1645625740000|2022-02-23 14:15:40|363.85|362.25|363.85|362.25|363.85|362.25|363.85|362.25|0
1645625750000|2022-02-23 14:15:50|363.64|362.04|364.06|362.46|364.06|362.46|363.64|362.04|0
1645625760000|2022-02-23 14:16:00|363.85|362.25|363.64|362.04|363.85|362.25|363.64|362.04|0
1645625770000|2022-02-23 14:16:10|363.42|361.82|363.42|361.82|363.42|361.82|363.21|361.61|0
1645625780000|2022-02-23 14:16:20|363.21|361.61|363.42|361.82|363.42|361.82|363.21|361.61|0
1645625790000|2022-02-23 14:16:30|363.63|362.03|363.85|362.25|363.85|362.25|363.42|361.82|0
1645625800000|2022-02-23 14:16:40|364.06|362.46|364.06|362.46|364.06|362.46|364.06|362.46|0
1645625810000|2022-02-23 14:16:50|363.63|362.03|364.06|362.46|364.06|362.46|363.63|362.03|0
1645625820000|2022-02-23 14:17:00|364.27|362.67|364.48|362.88|364.48|362.88|364.27|362.67|0
1645625840000|2022-02-23 14:17:20|364.27|362.67|364.27|362.67|364.48|362.88|364.27|362.67|0
1645625850000|2022-02-23 14:17:30|364.48|362.88|363.85|362.25|364.48|362.88|363.85|362.25|0
1645625860000|2022-02-23 14:17:40|364.06|362.46|364.06|362.46|364.06|362.46|364.06|362.46|0
1645625870000|2022-02-23 14:17:50|363.63|362.03|364.27|362.67|364.27|362.67|363.63|362.03|0
1645625880000|2022-02-23 14:18:00|364.06|362.46|364.06|362.46|364.06|362.46|364.06|362.46|0
1645625890000|2022-02-23 14:18:10|364.27|362.67|364.69|363.09|364.69|363.09|364.27|362.67|0
1645625900000|2022-02-23 14:18:20|365.12|363.52|365.75|364.15|365.75|364.15|365.12|363.52|0
1645625910000|2022-02-23 14:18:30|365.54|363.94|365.54|363.94|365.54|363.94|365.54|363.94|0
1645625920000|2022-02-23 14:18:40|365.75|364.15|365.75|364.15|365.75|364.15|365.75|364.15|0
1645625940000|2022-02-23 14:19:00|365.54|363.94|365.33|363.73|365.54|363.94|365.33|363.73|0
1645625950000|2022-02-23 14:19:10|365.11|363.51|364.9|363.3|365.11|363.51|364.9|363.3|0
1645625960000|2022-02-23 14:19:20|365.11|363.51|364.9|363.3|365.11|363.51|364.9|363.3|0
1645625970000|2022-02-23 14:19:30|364.69|363.09|363.84|362.24|364.69|363.09|363.84|362.24|0
1645625980000|2022-02-23 14:19:40|363.63|362.03|362.78|361.18|363.63|362.03|362.78|361.18|0
1645625990000|2022-02-23 14:19:50|363|361.4|362.78|361.18|363|361.4|362.78|361.18|0
1645626000000|2022-02-23 14:20:00|363|361.4|362.36|360.76|363|361.4|362.36|360.76|0
1645626010000|2022-02-23 14:20:10|362.57|360.97|362.15|360.55|362.57|360.97|361.94|360.34|0
1645626020000|2022-02-23 14:20:20|361.73|360.13|361.51|359.91|361.73|360.13|361.3|359.7|0
1645626030000|2022-02-23 14:20:30|361.73|360.13|361.73|360.13|361.73|360.13|361.73|360.13|0
1645626040000|2022-02-23 14:20:40|361.94|360.34|362.15|360.55|362.15|360.55|361.94|360.34|0
1645626050000|2022-02-23 14:20:50|362.36|360.76|362.36|360.76|362.36|360.76|362.15|360.55|0
1645626060000|2022-02-23 14:21:00|362.15|360.55|362.36|360.76|362.36|360.76|362.15|360.55|0
1645626070000|2022-02-23 14:21:10|361.94|360.34|361.72|360.12|362.15|360.55|361.72|360.12|0
1645626080000|2022-02-23 14:21:20|361.94|360.34|362.36|360.76|362.36|360.76|361.94|360.34|0
1645626090000|2022-02-23 14:21:30|362.57|360.97|362.57|360.97|362.57|360.97|362.36|360.76|0
1645626100000|2022-02-23 14:21:40|362.78|361.18|362.78|361.18|362.99|361.39|362.57|360.97|0
1645626110000|2022-02-23 14:21:50|362.57|360.97|362.57|360.97|362.78|361.18|362.57|360.97|0
1645626120000|2022-02-23 14:22:00|362.78|361.18|362.78|361.18|362.78|361.18|362.78|361.18|0
1645626130000|2022-02-23 14:22:10|363.2|361.6|362.99|361.39|363.2|361.6|362.99|361.39|0
1645626150000|2022-02-23 14:22:30|363.2|361.6|362.78|361.18|363.2|361.6|362.78|361.18|0
1645626160000|2022-02-23 14:22:40|362.57|360.97|363.31|361.71|363.31|361.71|362.57|360.97|0
1645626170000|2022-02-23 14:22:50|363.42|361.82|363.2|361.6|363.42|361.82|363.2|361.6|0
1645626180000|2022-02-23 14:23:00|363.3|361.7|362.99|361.39|363.3|361.7|362.99|361.39|0
1645626190000|2022-02-23 14:23:10|363.2|361.6|363.2|361.6|363.2|361.6|363.2|361.6|0
1645626200000|2022-02-23 14:23:20|362.99|361.39|363.63|362.03|363.63|362.03|362.99|361.39|0
1645626210000|2022-02-23 14:23:30|363.2|361.6|363.41|361.81|363.41|361.81|363.2|361.6|0
1645626220000|2022-02-23 14:23:40|363.63|362.03|363.63|362.03|363.63|362.03|363.63|362.03|0
1645626230000|2022-02-23 14:23:50|363.41|361.81|363.41|361.81|363.41|361.81|363.41|361.81|0
1645626250000|2022-02-23 14:24:10|363.2|361.6|363.63|362.03|363.63|362.03|363.2|361.6|0
1645626260000|2022-02-23 14:24:20|363.84|362.24|363.84|362.24|363.84|362.24|363.84|362.24|0
1645626270000|2022-02-23 14:24:30|364.05|362.45|363.84|362.24|364.05|362.45|363.62|362.02|0
1645626280000|2022-02-23 14:24:40|364.05|362.45|364.26|362.66|364.26|362.66|364.05|362.45|0
1645626290000|2022-02-23 14:24:50|364.15|362.55|364.26|362.66|364.26|362.66|364.15|362.55|0
1645626300000|2022-02-23 14:25:00|364.05|362.45|363.84|362.24|364.05|362.45|363.84|362.24|0
1645626310000|2022-02-23 14:25:10|363.62|362.02|363.2|361.6|363.62|362.02|363.2|361.6|0
1645626320000|2022-02-23 14:25:20|363.62|362.02|363.62|362.02|363.62|362.02|363.62|362.02|0
1645626330000|2022-02-23 14:25:30|363.41|361.81|363.62|362.02|363.62|362.02|363.41|361.81|0
1645626340000|2022-02-23 14:25:40|363.51|361.91|363.51|361.91|363.62|362.02|363.51|361.91|0
1645626350000|2022-02-23 14:25:50|362.99|361.39|362.78|361.18|362.99|361.39|362.78|361.18|0
1645626360000|2022-02-23 14:26:00|362.56|360.96|361.51|359.91|362.78|361.18|361.51|359.91|0
1645626370000|2022-02-23 14:26:10|361.72|360.12|361.72|360.12|361.72|360.12|361.51|359.91|0
1645626380000|2022-02-23 14:26:20|361.51|359.91|361.51|359.91|361.51|359.91|361.3|359.7|0
1645626390000|2022-02-23 14:26:30|361.72|360.12|361.3|359.7|361.72|360.12|361.3|359.7|0
1645626410000|2022-02-23 14:26:50|361.4|359.8|361.51|359.91|361.51|359.91|361.4|359.8|0
1645626420000|2022-02-23 14:27:00|361.08|359.48|361.08|359.48|361.08|359.48|361.08|359.48|0
1645626430000|2022-02-23 14:27:10|360.87|359.27|361.29|359.69|361.29|359.69|360.87|359.27|0
1645626440000|2022-02-23 14:27:20|361.72|360.12|361.51|359.91|361.72|360.12|361.51|359.91|0
1645626450000|2022-02-23 14:27:30|361.29|359.69|362.14|360.54|362.14|360.54|361.29|359.69|0
1645626460000|2022-02-23 14:27:40|361.93|360.33|361.72|360.12|361.93|360.33|361.72|360.12|0
1645626470000|2022-02-23 14:27:50|361.51|359.91|361.08|359.48|361.72|360.12|361.08|359.48|0
1645626480000|2022-02-23 14:28:00|360.87|359.27|360.24|358.64|360.87|359.27|360.24|358.64|0
1645626490000|2022-02-23 14:28:10|360.45|358.85|360.45|358.85|360.76|359.16|360.45|358.85|0
1645626500000|2022-02-23 14:28:20|360.66|359.06|360.66|359.06|360.87|359.27|360.66|359.06|0
1645626510000|2022-02-23 14:28:30|360.55|358.95|360.45|358.85|360.55|358.95|360.24|358.64|0
1645626520000|2022-02-23 14:28:40|360.87|359.27|360.45|358.85|361.08|359.48|360.45|358.85|0
1645626530000|2022-02-23 14:28:50|360.66|359.06|360.66|359.06|360.76|359.16|360.66|359.06|0
1645626540000|2022-02-23 14:29:00|360.87|359.27|360.24|358.64|360.87|359.27|360.24|358.64|0
1645626550000|2022-02-23 14:29:10|360.87|359.27|360.66|359.06|360.87|359.27|360.66|359.06|0
1645626560000|2022-02-23 14:29:20|360.03|358.43|360.02|358.42|360.24|358.64|360.02|358.42|0
1645626570000|2022-02-23 14:29:30|360.24|358.64|360.45|358.85|360.87|359.27|360.24|358.64|0
1645626580000|2022-02-23 14:29:40|360.24|358.64|360.13|358.53|360.24|358.64|359.81|358.21|0
1645626590000|2022-02-23 14:29:50|360.24|358.64|360.24|358.64|360.45|358.85|360.24|358.64|0
1645626600000|2022-02-23 14:30:00|360.87|359.27|360.45|358.85|361.71|360.11|360.45|358.85|0
1645626610000|2022-02-23 14:30:10|360.66|359.06|361.08|359.48|361.29|359.69|360.66|359.06|0
1645626620000|2022-02-23 14:30:20|361.71|360.11|361.71|360.11|362.35|360.75|361.71|360.11|0
1645626630000|2022-02-23 14:30:30|361.92|360.32|362.14|360.54|362.56|360.96|361.92|360.32|0
1645626640000|2022-02-23 14:30:40|361.29|359.69|361.29|359.69|361.92|360.32|361.29|359.69|0
1645626650000|2022-02-23 14:30:50|361.71|360.11|362.14|360.54|362.98|361.38|361.71|360.11|0
1645626660000|2022-02-23 14:31:00|361.29|359.69|361.92|360.32|361.92|360.32|360.66|359.06|0
1645626670000|2022-02-23 14:31:10|362.35|360.75|362.14|360.54|363.19|361.59|362.14|360.54|0
1645626680000|2022-02-23 14:31:20|363.19|361.59|360.23|358.63|363.19|361.59|360.23|358.63|0
1645626690000|2022-02-23 14:31:30|360.55|358.95|361.08|359.48|361.08|359.48|360.55|358.95|0
1645626700000|2022-02-23 14:31:40|360.66|359.06|361.92|360.32|361.92|360.32|360.66|359.06|0
1645626710000|2022-02-23 14:31:50|360.87|359.27|360.44|358.84|360.87|359.27|360.23|358.63|0
1645626720000|2022-02-23 14:32:00|360.66|359.06|358.76|357.16|360.66|359.06|358.55|356.95|0
1645626730000|2022-02-23 14:32:10|358.97|357.37|358.97|357.37|358.97|357.37|358.97|357.37|0
1645626740000|2022-02-23 14:32:20|359.6|358|360.23|358.63|360.44|358.84|359.6|358|0
1645626750000|2022-02-23 14:32:30|360.12|358.52|361.92|360.32|361.92|360.32|360.12|358.52|0
1645626760000|2022-02-23 14:32:40|362.56|360.96|361.71|360.11|362.56|360.96|361.29|359.69|0
1645626770000|2022-02-23 14:32:50|361.5|359.9|362.28|360.68|362.28|360.68|361.5|359.9|0
1645626780000|2022-02-23 14:33:00|363.12|361.52|364.49|362.89|364.49|362.89|363.12|361.52|0
1645626790000|2022-02-23 14:33:10|364.6|363|365.02|363.42|365.02|363.42|364.6|363|0
1645626800000|2022-02-23 14:33:20|365.23|363.63|363.97|362.37|365.23|363.63|363.97|362.37|0
1645626810000|2022-02-23 14:33:30|364.6|363|364.81|363.21|365.23|363.63|364.6|363|0
1645626820000|2022-02-23 14:33:40|365.66|364.06|364.81|363.21|365.87|364.27|364.39|362.79|0
1645626830000|2022-02-23 14:33:50|365.87|364.27|365.87|364.27|365.87|364.27|365.76|364.16|0
1645626840000|2022-02-23 14:34:00|365.02|363.42|365.87|364.27|366.08|364.48|365.02|363.42|0
1645626850000|2022-02-23 14:34:10|365.44|363.84|365.12|363.52|365.44|363.84|364.28|362.68|0
1645626860000|2022-02-23 14:34:20|365.02|363.42|364.39|362.79|365.02|363.42|364.28|362.68|0
1645626870000|2022-02-23 14:34:30|364.18|362.58|364.39|362.79|364.39|362.79|363.75|362.15|0
1645626880000|2022-02-23 14:34:40|363.96|362.36|365.12|363.52|365.12|363.52|363.96|362.36|0
1645626890000|2022-02-23 14:34:50|364.81|363.21|365.02|363.42|365.12|363.52|364.28|362.68|0
1645626900000|2022-02-23 14:35:00|363.96|362.36|364.17|362.57|364.17|362.57|363.54|361.94|0
1645626910000|2022-02-23 14:35:10|363.54|361.94|361.01|359.41|363.54|361.94|361.01|359.41|0
1645626920000|2022-02-23 14:35:20|360.17|358.57|359.96|358.36|360.17|358.57|359.33|357.73|0
1645626930000|2022-02-23 14:35:30|361.01|359.41|360.9|359.3|361.01|359.41|360.8|359.2|0
1645626940000|2022-02-23 14:35:40|360.8|359.2|359.54|357.94|361.22|359.62|359.54|357.94|0
1645626950000|2022-02-23 14:35:50|357.86|356.26|356.6|355|357.86|356.26|356.6|355|0
1645626960000|2022-02-23 14:36:00|355.97|354.37|357.44|355.84|357.44|355.84|355.97|354.37|0
1645626970000|2022-02-23 14:36:10|357.23|355.63|357.44|355.84|357.86|356.26|357.23|355.63|0
1645626980000|2022-02-23 14:36:20|357.02|355.42|356.6|355|357.65|356.05|356.6|355|0
1645626990000|2022-02-23 14:36:30|356.91|355.31|357.65|356.05|358.07|356.47|356.91|355.31|0
1645627000000|2022-02-23 14:36:40|358.07|356.47|359.33|357.73|359.33|357.73|358.07|356.47|0
1645627010000|2022-02-23 14:36:50|359.64|358.04|357.86|356.26|359.64|358.04|357.65|356.05|0
1645627020000|2022-02-23 14:37:00|358.27|356.67|358.27|356.67|358.38|356.78|358.06|356.46|0
1645627030000|2022-02-23 14:37:10|358.48|356.88|358.9|357.3|358.9|357.3|358.06|356.46|0
1645627040000|2022-02-23 14:37:20|359.11|357.51|359.96|358.36|359.96|358.36|359.11|357.51|0
1645627050000|2022-02-23 14:37:30|359.75|358.15|359.96|358.36|359.96|358.36|359.54|357.94|0
1645627060000|2022-02-23 14:37:40|359.75|358.15|359.75|358.15|359.75|358.15|359.75|358.15|0
1645627070000|2022-02-23 14:37:50|359.32|357.72|358.27|356.67|359.32|357.72|358.27|356.67|0
1645627080000|2022-02-23 14:38:00|359.53|357.93|361.43|359.83|361.43|359.83|359.53|357.93|0
1645627090000|2022-02-23 14:38:10|360.8|359.2|360.8|359.2|360.8|359.2|360.38|358.78|0
1645627100000|2022-02-23 14:38:20|359.74|358.14|359.63|358.03|359.74|358.14|359.63|358.03|0
1645627110000|2022-02-23 14:38:30|359.74|358.14|359.11|357.51|359.74|358.14|359.11|357.51|0
1645627120000|2022-02-23 14:38:40|359.53|357.93|358.9|357.3|359.53|357.93|358.9|357.3|0
1645627130000|2022-02-23 14:38:50|359.32|357.72|359.53|357.93|359.95|358.35|359.32|357.72|0
1645627140000|2022-02-23 14:39:00|360.8|359.2|361.43|359.83|361.43|359.83|360.8|359.2|0
1645627150000|2022-02-23 14:39:10|361.53|359.93|360.73|359.13|361.59|359.99|360.73|359.13|0
1645627160000|2022-02-23 14:39:20|362.42|360.82|363.69|362.09|363.69|362.09|362.42|360.82|0
1645627170000|2022-02-23 14:39:30|364.54|362.94|363.48|361.88|364.75|363.15|363.48|361.88|0
1645627180000|2022-02-23 14:39:40|363.58|361.98|362.21|360.61|363.58|361.98|362.21|360.61|0
1645627190000|2022-02-23 14:39:50|362.63|361.03|363.05|361.45|363.06|361.46|362.63|361.03|0
1645627200000|2022-02-23 14:40:00|362.42|360.82|362.84|361.24|363.05|361.45|362.42|360.82|0
1645627210000|2022-02-23 14:40:10|364.33|362.73|362.21|360.61|364.54|362.94|362.21|360.61|0
1645627220000|2022-02-23 14:40:20|361.36|359.76|361.36|359.76|361.78|360.18|361.15|359.55|0
1645627230000|2022-02-23 14:40:30|360.51|358.91|360.3|358.7|360.83|359.23|360.3|358.7|0
1645627240000|2022-02-23 14:40:40|360.73|359.13|361.36|359.76|361.36|359.76|360.73|359.13|0
1645627250000|2022-02-23 14:40:50|361.78|360.18|362.21|360.61|362.42|360.82|361.67|360.07|0
1645627260000|2022-02-23 14:41:00|362.63|361.03|362.84|361.24|362.84|361.24|362.31|360.71|0
1645627270000|2022-02-23 14:41:10|363.27|361.67|361.57|359.97|363.27|361.67|361.57|359.97|0
1645627280000|2022-02-23 14:41:20|361.25|359.65|357.77|356.17|361.25|359.65|357.77|356.17|0
1645627290000|2022-02-23 14:41:30|357.14|355.54|357.56|355.96|357.98|356.38|356.29|354.69|0
1645627300000|2022-02-23 14:41:40|358.19|356.59|358.82|357.22|358.82|357.22|358.19|356.59|0
1645627310000|2022-02-23 14:41:50|357.77|356.17|356.29|354.69|358.19|356.59|356.29|354.69|0
1645627320000|2022-02-23 14:42:00|357.13|355.53|356.29|354.69|357.35|355.75|356.08|354.48|0
1645627330000|2022-02-23 14:42:10|357.66|356.06|357.77|356.17|357.77|356.17|357.34|355.74|0
1645627340000|2022-02-23 14:42:20|358.4|356.8|357.13|355.53|358.4|356.8|357.13|355.53|0
1645627350000|2022-02-23 14:42:30|357.34|355.74|357.98|356.38|358.4|356.8|357.34|355.74|0
1645627360000|2022-02-23 14:42:40|357.34|355.74|357.77|356.17|357.77|356.17|357.13|355.53|0
1645627370000|2022-02-23 14:42:50|358.29|356.69|358.19|356.59|358.4|356.8|358.19|356.59|0
1645627380000|2022-02-23 14:43:00|357.98|356.38|357.77|356.17|358.4|356.8|357.55|355.95|0
1645627390000|2022-02-23 14:43:10|357.34|355.74|358.08|356.48|358.19|356.59|357.34|355.74|0
1645627400000|2022-02-23 14:43:20|358.4|356.8|358.29|356.69|358.4|356.8|357.55|355.95|0
1645627410000|2022-02-23 14:43:30|357.98|356.38|357.98|356.38|357.98|356.38|357.34|355.74|0
1645627420000|2022-02-23 14:43:40|358.08|356.48|358.19|356.59|358.19|356.59|357.13|355.53|0
1645627430000|2022-02-23 14:43:50|357.98|356.38|357.98|356.38|357.98|356.38|357.76|356.16|0
1645627440000|2022-02-23 14:44:00|358.08|356.48|358.19|356.59|358.4|356.8|357.76|356.16|0
1645627450000|2022-02-23 14:44:10|357.76|356.16|357.76|356.16|357.97|356.37|357.76|356.16|0
1645627460000|2022-02-23 14:44:20|356.5|354.9|357.55|355.95|357.55|355.95|356.5|354.9|0
1645627470000|2022-02-23 14:44:30|357.44|355.84|356.71|355.11|357.44|355.84|356.71|355.11|0
1645627480000|2022-02-23 14:44:40|355.97|354.37|355.66|354.06|355.97|354.37|355.45|353.85|0
1645627490000|2022-02-23 14:44:50|355.45|353.85|356.92|355.32|356.92|355.32|355.03|353.43|0
1645627500000|2022-02-23 14:45:00|357.34|355.74|359.45|357.85|359.45|357.85|357.34|355.74|0
1645627510000|2022-02-23 14:45:10|359.24|357.64|360.19|358.59|360.19|358.59|359.24|357.64|0
1645627520000|2022-02-23 14:45:20|360.72|359.12|359.87|358.27|360.72|359.12|359.87|358.27|0
1645627530000|2022-02-23 14:45:30|359.45|357.85|360.08|358.48|360.08|358.48|359.45|357.85|0
1645627540000|2022-02-23 14:45:40|360.3|358.7|360.08|358.48|360.3|358.7|359.24|357.64|0
1645627550000|2022-02-23 14:45:50|359.87|358.27|361.14|359.54|361.14|359.54|359.87|358.27|0
1645627560000|2022-02-23 14:46:00|361.56|359.96|362.09|360.49|362.09|360.49|361.56|359.96|0
1645627570000|2022-02-23 14:46:10|362.51|360.91|363.26|361.66|363.47|361.87|362.51|360.91|0
1645627580000|2022-02-23 14:46:20|363.47|361.87|362.83|361.23|363.47|361.87|362.83|361.23|0
1645627590000|2022-02-23 14:46:30|363.05|361.45|363.05|361.45|363.05|361.45|362.41|360.81|0
1645627600000|2022-02-23 14:46:40|363.26|361.66|362.2|360.6|363.26|361.66|362.2|360.6|0
1645627610000|2022-02-23 14:46:50|362.41|360.81|361.56|359.96|362.41|360.81|361.56|359.96|0
1645627620000|2022-02-23 14:47:00|359.87|358.27|359.24|357.64|360.08|358.48|359.24|357.64|0
1645627630000|2022-02-23 14:47:10|357.97|356.37|359.03|357.43|359.24|357.64|357.76|356.16|0
1645627640000|2022-02-23 14:47:20|359.24|357.64|359.03|357.43|359.45|357.85|359.03|357.43|0
1645627650000|2022-02-23 14:47:30|359.24|357.64|358.39|356.79|359.24|357.64|358.39|356.79|0
1645627660000|2022-02-23 14:47:40|358.6|357|359.66|358.06|359.66|358.06|358.6|357|0
1645627670000|2022-02-23 14:47:50|359.03|357.43|358.18|356.58|359.03|357.43|358.18|356.58|0
1645627680000|2022-02-23 14:48:00|358.6|357|359.13|357.53|360.08|358.48|358.6|357|0
1645627690000|2022-02-23 14:48:10|359.45|357.85|360.5|358.9|360.5|358.9|359.24|357.64|0
1645627700000|2022-02-23 14:48:20|360.08|358.48|359.66|358.06|360.08|358.48|359.24|357.64|0
1645627710000|2022-02-23 14:48:30|359.02|357.42|360.08|358.48|360.08|358.48|359.02|357.42|0
1645627720000|2022-02-23 14:48:40|359.45|357.85|360.5|358.9|360.5|358.9|359.45|357.85|0
1645627730000|2022-02-23 14:48:50|360.93|359.33|360.93|359.33|361.35|359.75|360.93|359.33|0
1645627740000|2022-02-23 14:49:00|361.14|359.54|360.93|359.33|362.09|360.49|360.93|359.33|0
1645627750000|2022-02-23 14:49:10|361.45|359.85|360.08|358.48|361.45|359.85|360.08|358.48|0
1645627760000|2022-02-23 14:49:20|359.23|357.63|358.81|357.21|359.23|357.63|358.39|356.79|0
1645627770000|2022-02-23 14:49:30|359.02|357.42|357.97|356.37|359.02|357.42|357.97|356.37|0
1645627780000|2022-02-23 14:49:40|358.39|356.79|358.39|356.79|358.39|356.79|357.55|355.95|0
1645627790000|2022-02-23 14:49:50|358.18|356.58|357.97|356.37|358.39|356.79|357.97|356.37|0
1645627800000|2022-02-23 14:50:00|358.39|356.79|358.81|357.21|358.81|357.21|357.97|356.37|0
1645627810000|2022-02-23 14:50:10|357.55|355.95|355.23|353.63|357.55|355.95|355.23|353.63|0
1645627820000|2022-02-23 14:50:20|354.18|352.58|355.65|354.05|355.65|354.05|354.18|352.58|0
1645627830000|2022-02-23 14:50:30|355.86|354.26|355.23|353.63|355.86|354.26|355.23|353.63|0
1645627840000|2022-02-23 14:50:40|355.02|353.42|351.87|350.27|355.02|353.42|351.87|350.27|0
1645627850000|2022-02-23 14:50:50|351.45|349.85|351.24|349.64|351.66|350.06|351.24|349.64|0
1645627860000|2022-02-23 14:51:00|351.66|350.06|352.29|350.69|352.29|350.69|351.66|350.06|0
1645627870000|2022-02-23 14:51:10|352.08|350.48|352.5|350.9|352.71|351.11|351.66|350.06|0
1645627880000|2022-02-23 14:51:20|352.71|351.11|353.76|352.16|353.76|352.16|352.71|351.11|0
1645627890000|2022-02-23 14:51:30|352.92|351.32|352.71|351.11|352.92|351.32|351.45|349.85|0
1645627900000|2022-02-23 14:51:40|352.5|350.9|353.13|351.53|353.34|351.74|352.29|350.69|0
1645627910000|2022-02-23 14:51:50|352.29|350.69|351.45|349.85|352.29|350.69|351.45|349.85|0
1645627920000|2022-02-23 14:52:00|351.66|350.06|351.03|349.43|351.66|350.06|350.61|349.01|0
1645627930000|2022-02-23 14:52:10|351.66|350.06|352.28|350.68|352.28|350.68|351.45|349.85|0
1645627940000|2022-02-23 14:52:20|352.49|350.89|352.28|350.68|352.7|351.1|351.97|350.37|0
1645627950000|2022-02-23 14:52:30|351.03|349.43|352.28|350.68|352.7|351.1|351.03|349.43|0
1645627960000|2022-02-23 14:52:40|352.49|350.89|352.07|350.47|352.49|350.89|352.07|350.47|0
1645627970000|2022-02-23 14:52:50|352.38|350.78|351.66|350.06|352.38|350.78|351.66|350.06|0
1645627980000|2022-02-23 14:53:00|352.28|350.68|351.45|349.85|352.28|350.68|350.61|349.01|0
1645627990000|2022-02-23 14:53:10|351.65|350.05|352.28|350.68|352.7|351.1|351.65|350.05|0
1645628000000|2022-02-23 14:53:20|352.49|350.89|352.28|350.68|352.49|350.89|352.07|350.47|0
1645628010000|2022-02-23 14:53:30|349.77|348.17|349.77|348.17|349.77|348.17|349.35|347.75|0
1645628020000|2022-02-23 14:53:40|349.98|348.38|350.61|349.01|350.61|349.01|349.98|348.38|0
1645628030000|2022-02-23 14:53:50|350.82|349.22|351.44|349.84|351.44|349.84|350.82|349.22|0
1645628040000|2022-02-23 14:54:00|350.61|349.01|349.98|348.38|350.82|349.22|349.98|348.38|0
1645628050000|2022-02-23 14:54:10|350.4|348.8|349.35|347.75|350.4|348.8|349.35|347.75|0
1645628060000|2022-02-23 14:54:20|349.56|347.96|349.14|347.54|349.56|347.96|349.14|347.54|0
1645628070000|2022-02-23 14:54:30|349.56|347.96|348.1|346.5|349.56|347.96|347.89|346.29|0
1645628080000|2022-02-23 14:54:40|348.82|347.22|348.09|346.49|348.82|347.22|348.09|346.49|0
1645628090000|2022-02-23 14:54:50|347.89|346.29|346.63|345.03|348.09|346.49|346.63|345.03|0
1645628100000|2022-02-23 14:55:00|346.84|345.24|348.3|346.7|348.3|346.7|346.84|345.24|0
1645628110000|2022-02-23 14:55:10|347.26|345.66|347.05|345.45|347.47|345.87|346.63|345.03|0
1645628120000|2022-02-23 14:55:20|347.68|346.08|348.09|346.49|348.3|346.7|347.68|346.08|0
1645628130000|2022-02-23 14:55:30|347.68|346.08|347.88|346.28|347.88|346.28|347.47|345.87|0
1645628140000|2022-02-23 14:55:40|348.09|346.49|347.68|346.08|348.09|346.49|347.47|345.87|0
1645628150000|2022-02-23 14:55:50|347.88|346.28|348.72|347.12|348.72|347.12|347.88|346.28|0
1645628160000|2022-02-23 14:56:00|348.3|346.7|349.14|347.54|349.14|347.54|348.09|346.49|0
1645628170000|2022-02-23 14:56:10|348.93|347.33|349.35|347.75|349.35|347.75|348.93|347.33|0
1645628180000|2022-02-23 14:56:20|349.56|347.96|350.18|348.58|350.18|348.58|349.56|347.96|0
1645628190000|2022-02-23 14:56:30|350.6|349|351.02|349.42|351.44|349.84|350.6|349|0
1645628200000|2022-02-23 14:56:40|351.23|349.63|351.02|349.42|351.23|349.63|350.81|349.21|0
1645628210000|2022-02-23 14:56:50|350.6|349|351.02|349.42|351.02|349.42|350.39|348.79|0
1645628220000|2022-02-23 14:57:00|350.6|349|350.81|349.21|351.23|349.63|350.6|349|0
1645628230000|2022-02-23 14:57:10|350.39|348.79|349.14|347.54|350.39|348.79|349.14|347.54|0
1645628240000|2022-02-23 14:57:20|349.76|348.16|349.55|347.95|349.76|348.16|349.55|347.95|0
1645628250000|2022-02-23 14:57:30|349.76|348.16|350.39|348.79|350.39|348.79|349.76|348.16|0
1645628260000|2022-02-23 14:57:40|350.6|349|351.23|349.63|351.23|349.63|350.6|349|0
1645628270000|2022-02-23 14:57:50|351.33|349.73|351.65|350.05|351.65|350.05|351.23|349.63|0
1645628280000|2022-02-23 14:58:00|351.86|350.26|351.86|350.26|352.07|350.47|351.86|350.26|0
1645628290000|2022-02-23 14:58:10|352.07|350.47|352.07|350.47|352.49|350.89|352.07|350.47|0
1645628300000|2022-02-23 14:58:20|351.54|349.94|351.65|350.05|351.65|350.05|351.44|349.84|0
1645628310000|2022-02-23 14:58:30|351.23|349.63|351.96|350.36|351.96|350.36|351.23|349.63|0
1645628320000|2022-02-23 14:58:40|351.65|350.05|351.23|349.63|352.07|350.47|351.23|349.63|0
1645628330000|2022-02-23 14:58:50|351.44|349.84|350.81|349.21|351.44|349.84|350.81|349.21|0
1645628340000|2022-02-23 14:59:00|349.97|348.37|348.51|346.91|349.97|348.37|348.51|346.91|0
1645628350000|2022-02-23 14:59:10|348.72|347.12|349.13|347.53|349.13|347.53|348.72|347.12|0
1645628360000|2022-02-23 14:59:20|349.55|347.95|348.51|346.91|349.55|347.95|348.51|346.91|0
1645628370000|2022-02-23 14:59:30|347.88|346.28|347.67|346.07|348.3|346.7|347.67|346.07|0
1645628380000|2022-02-23 14:59:40|348.09|346.49|347.67|346.07|348.72|347.12|347.67|346.07|0
1645628390000|2022-02-23 14:59:50|347.25|345.65|346.84|345.24|347.25|345.65|346.84|345.24|0
1645628400000|2022-02-23 15:00:00|347.14|345.54|346.42|344.82|347.14|345.54|345.79|344.19|0
1645628410000|2022-02-23 15:00:10|345.58|343.98|344.13|342.53|345.79|344.19|344.13|342.53|0
1645628420000|2022-02-23 15:00:20|342.67|341.07|342.46|340.86|342.67|341.07|341.84|340.24|0
1645628430000|2022-02-23 15:00:30|343.5|341.9|343.29|341.69|343.71|342.11|343.29|341.69|0
1645628440000|2022-02-23 15:00:40|342.88|341.28|341.42|339.82|343.09|341.49|341.42|339.82|0
1645628450000|2022-02-23 15:00:50|342.46|340.86|342.05|340.45|342.46|340.86|341.84|340.24|0
1645628460000|2022-02-23 15:01:00|342.46|340.86|343.29|341.69|343.29|341.69|342.46|340.86|0
1645628470000|2022-02-23 15:01:10|344.54|342.94|343.5|341.9|344.54|342.94|343.5|341.9|0
1645628480000|2022-02-23 15:01:20|343.09|341.49|342.25|340.65|343.09|341.49|342.25|340.65|0
1645628490000|2022-02-23 15:01:30|341.63|340.03|342.15|340.55|342.15|340.55|341.63|340.03|0
1645628500000|2022-02-23 15:01:40|342.25|340.65|341.63|340.03|342.35|340.75|341.63|340.03|0
1645628510000|2022-02-23 15:01:50|342.67|341.07|342.46|340.86|342.67|341.07|342.46|340.86|0
1645628520000|2022-02-23 15:02:00|342.05|340.45|341.42|339.82|342.05|340.45|341.42|339.82|0
1645628530000|2022-02-23 15:02:10|339.35|337.75|339.24|337.64|339.56|337.96|339.24|337.64|0
1645628540000|2022-02-23 15:02:20|339.56|337.96|339.97|338.37|339.97|338.37|339.35|337.75|0
1645628550000|2022-02-23 15:02:30|339.76|338.16|338.94|337.34|339.76|338.16|338.94|337.34|0
1645628560000|2022-02-23 15:02:40|338.52|336.92|337.9|336.3|338.52|336.92|337.9|336.3|0
1645628570000|2022-02-23 15:02:50|338.32|336.72|340.59|338.99|340.59|338.99|338.32|336.72|0
1645628580000|2022-02-23 15:03:00|339.76|338.16|338.94|337.34|339.76|338.16|338.94|337.34|0
1645628590000|2022-02-23 15:03:10|339.14|337.54|339.97|338.37|339.97|338.37|339.14|337.54|0
1645628600000|2022-02-23 15:03:20|340.38|338.78|339.76|338.16|340.38|338.78|339.56|337.96|0
1645628610000|2022-02-23 15:03:30|339.97|338.37|339.76|338.16|340.07|338.47|339.76|338.16|0
1645628620000|2022-02-23 15:03:40|340.18|338.58|341.21|339.61|341.21|339.61|340.18|338.58|0
1645628630000|2022-02-23 15:03:50|341.84|340.24|342.25|340.65|342.25|340.65|341.84|340.24|0
1645628640000|2022-02-23 15:04:00|342.67|341.07|342.56|340.96|342.67|341.07|342.56|340.96|0
1645628650000|2022-02-23 15:04:10|341.52|339.92|343.08|341.48|343.08|341.48|341.52|339.92|0
1645628660000|2022-02-23 15:04:20|341.92|340.32|344.09|342.49|344.09|342.49|341.92|340.32|0
1645628670000|2022-02-23 15:04:30|343.44|341.84|344.17|342.57|344.17|342.57|343.34|341.74|0
1645628680000|2022-02-23 15:04:40|343.75|342.15|343.34|341.74|343.75|342.15|342.92|341.32|0
1645628690000|2022-02-23 15:04:50|343.13|341.53|343.13|341.53|343.75|342.15|343.13|341.53|0
1645628700000|2022-02-23 15:05:00|343.75|342.15|341.68|340.08|343.75|342.15|341.68|340.08|0
1645628710000|2022-02-23 15:05:10|341.88|340.28|341.88|340.28|342.09|340.49|341.57|339.97|0
1645628720000|2022-02-23 15:05:20|341.05|339.45|341.47|339.87|341.47|339.87|341.05|339.45|0
1645628730000|2022-02-23 15:05:30|341.26|339.66|342.3|340.7|342.3|340.7|341.26|339.66|0
1645628740000|2022-02-23 15:05:40|341.68|340.08|341.26|339.66|341.68|340.08|341.26|339.66|0
1645628750000|2022-02-23 15:05:50|340.64|339.04|340.43|338.83|340.64|339.04|340.43|338.83|0
1645628760000|2022-02-23 15:06:00|340.02|338.42|341.47|339.87|341.47|339.87|340.02|338.42|0
1645628770000|2022-02-23 15:06:10|341.26|339.66|342.09|340.49|342.3|340.7|341.26|339.66|0
1645628780000|2022-02-23 15:06:20|342.71|341.11|341.05|339.45|342.71|341.11|341.05|339.45|0
1645628790000|2022-02-23 15:06:30|341.67|340.07|341.05|339.45|341.67|340.07|341.05|339.45|0
1645628800000|2022-02-23 15:06:40|340.43|338.83|341.05|339.45|341.26|339.66|340.43|338.83|0
1645628810000|2022-02-23 15:06:50|341.47|339.87|341.88|340.28|341.88|340.28|341.26|339.66|0
1645628820000|2022-02-23 15:07:00|341.67|340.07|342.09|340.49|342.09|340.49|341.67|340.07|0
1645628830000|2022-02-23 15:07:10|341.88|340.28|341.05|339.45|341.88|340.28|341.05|339.45|0
1645628840000|2022-02-23 15:07:20|340.64|339.04|339.4|337.8|340.64|339.04|338.78|337.18|0
1645628850000|2022-02-23 15:07:30|339.19|337.59|339.81|338.21|339.81|338.21|339.19|337.59|0
1645628860000|2022-02-23 15:07:40|340.22|338.62|340.43|338.83|340.53|338.93|340.02|338.42|0
1645628870000|2022-02-23 15:07:50|340.84|339.24|339.6|338|340.84|339.24|339.6|338|0
1645628880000|2022-02-23 15:08:00|338.57|336.97|339.29|337.69|339.29|337.69|338.57|336.97|0
1645628890000|2022-02-23 15:08:10|338.98|337.38|339.19|337.59|339.39|337.79|338.98|337.38|0
1645628900000|2022-02-23 15:08:20|338.98|337.38|337.53|335.93|338.98|337.38|337.12|335.52|0
1645628910000|2022-02-23 15:08:30|336.5|334.9|336.71|335.11|337.12|335.52|336.5|334.9|0
1645628920000|2022-02-23 15:08:40|336.5|334.9|335.88|334.28|336.5|334.9|335.88|334.28|0
1645628930000|2022-02-23 15:08:50|336.01|334.41|336.43|334.83|336.64|335.04|335.8|334.2|0
1645628940000|2022-02-23 15:09:00|337.05|335.45|337.26|335.66|337.46|335.86|337.05|335.45|0
1645628950000|2022-02-23 15:09:10|336.85|335.25|336.84|335.24|336.85|335.25|336.64|335.04|0
1645628960000|2022-02-23 15:09:20|336.23|334.63|335.41|333.81|336.23|334.63|334.79|333.19|0
1645628970000|2022-02-23 15:09:30|335.61|334.01|336.23|334.63|337.26|335.66|335.61|334.01|0
1645628980000|2022-02-23 15:09:40|336.02|334.42|337.46|335.86|337.46|335.86|336.02|334.42|0
1645628990000|2022-02-23 15:09:50|337.67|336.07|336.84|335.24|337.67|336.07|336.84|335.24|0
1645629000000|2022-02-23 15:10:00|337.05|335.45|337.46|335.86|337.46|335.86|335.61|334.01|0
1645629010000|2022-02-23 15:10:10|337.67|336.07|338.08|336.48|338.28|336.68|337.67|336.07|0
1645629020000|2022-02-23 15:10:20|338.7|337.1|337.87|336.27|338.7|337.1|337.87|336.27|0
1645629030000|2022-02-23 15:10:30|338.08|336.48|338.28|336.68|338.28|336.68|337.76|336.16|0
1645629040000|2022-02-23 15:10:40|337.87|336.27|337.67|336.07|337.87|336.27|337.25|335.65|0
1645629050000|2022-02-23 15:10:50|337.35|335.75|337.05|335.45|337.56|335.96|337.05|335.45|0
1645629060000|2022-02-23 15:11:00|337.25|335.65|336.43|334.83|337.25|335.65|336.43|334.83|0
1645629070000|2022-02-23 15:11:10|336.23|334.63|336.23|334.63|336.23|334.63|336.23|334.63|0
1645629080000|2022-02-23 15:11:20|336.02|334.42|337.05|335.45|337.05|335.45|336.02|334.42|0
1645629090000|2022-02-23 15:11:30|337.25|335.65|336.84|335.24|337.25|335.65|336.64|335.04|0
1645629100000|2022-02-23 15:11:40|336.64|335.04|334.79|333.19|336.64|335.04|334.79|333.19|0
1645629110000|2022-02-23 15:11:50|335.4|333.8|336.12|334.52|336.22|334.62|335.4|333.8|0
1645629120000|2022-02-23 15:12:00|336.43|334.83|337.46|335.86|337.46|335.86|335.91|334.31|0
1645629130000|2022-02-23 15:12:10|337.66|336.06|337.66|336.06|337.66|336.06|337.25|335.65|0
1645629140000|2022-02-23 15:12:20|337.87|336.27|338.9|337.3|338.9|337.3|337.87|336.27|0
1645629150000|2022-02-23 15:12:30|338.49|336.89|339.31|337.71|339.31|337.71|338.49|336.89|0
1645629160000|2022-02-23 15:12:40|339.2|337.6|340.55|338.95|340.76|339.16|339.2|337.6|0
1645629170000|2022-02-23 15:12:50|339.93|338.33|340.14|338.54|340.14|338.54|339.72|338.12|0
1645629180000|2022-02-23 15:13:00|340.34|338.74|341.17|339.57|341.17|339.57|340.34|338.74|0
1645629190000|2022-02-23 15:13:10|341.37|339.77|341.58|339.98|341.58|339.98|340.75|339.15|0
1645629200000|2022-02-23 15:13:20|341.37|339.77|340.96|339.36|341.37|339.77|340.96|339.36|0
1645629210000|2022-02-23 15:13:30|340.75|339.15|340.55|338.95|340.96|339.36|340.55|338.95|0
1645629220000|2022-02-23 15:13:40|340.34|338.74|340.34|338.74|340.34|338.74|340.13|338.53|0
1645629230000|2022-02-23 15:13:50|340.55|338.95|340.96|339.36|341.58|339.98|340.55|338.95|0
1645629240000|2022-02-23 15:14:00|341.58|339.98|340.96|339.36|341.58|339.98|340.96|339.36|0
1645629250000|2022-02-23 15:14:10|341.37|339.77|342.2|340.6|342.2|340.6|341.37|339.77|0
1645629260000|2022-02-23 15:14:20|341.79|340.19|341.79|340.19|341.79|340.19|341.58|339.98|0
1645629270000|2022-02-23 15:14:30|340.61|339.01|340.82|339.22|341.03|339.43|340.61|339.01|0
1645629280000|2022-02-23 15:14:40|341.23|339.63|340.92|339.32|341.23|339.63|340.92|339.32|0
1645629290000|2022-02-23 15:14:50|340.82|339.22|340.61|339.01|340.82|339.22|340.41|338.81|0
1645629300000|2022-02-23 15:15:00|340.2|338.6|337.72|336.12|340.2|338.6|337.72|336.12|0
1645629310000|2022-02-23 15:15:10|338.13|336.53|338.34|336.74|338.55|336.95|338.13|336.53|0
1645629320000|2022-02-23 15:15:20|338.13|336.53|338.13|336.53|338.13|336.53|338.13|336.53|0
1645629330000|2022-02-23 15:15:30|337.93|336.33|336.89|335.29|337.93|336.33|336.89|335.29|0
1645629340000|2022-02-23 15:15:40|337.1|335.5|337.51|335.91|337.51|335.91|337.1|335.5|0
1645629350000|2022-02-23 15:15:50|337.31|335.71|337.82|336.22|338.13|336.53|337.31|335.71|0
1645629360000|2022-02-23 15:16:00|337.72|336.12|338.13|336.53|338.34|336.74|337.51|335.91|0
1645629370000|2022-02-23 15:16:10|338.54|336.94|337.51|335.91|338.54|336.94|337.31|335.71|0
1645629380000|2022-02-23 15:16:20|337.92|336.32|338.13|336.53|338.13|336.53|336.89|335.29|0
1645629390000|2022-02-23 15:16:30|337.72|336.12|337.1|335.5|337.72|336.12|336.89|335.29|0
1645629400000|2022-02-23 15:16:40|336.48|334.88|336.07|334.47|336.48|334.88|336.07|334.47|0
1645629410000|2022-02-23 15:16:50|336.17|334.57|335.45|333.85|336.17|334.57|335.45|333.85|0
1645629420000|2022-02-23 15:17:00|335.25|333.65|333.81|332.21|335.25|333.65|333.4|331.8|0
1645629430000|2022-02-23 15:17:10|333.4|331.8|333.19|331.59|334.01|332.41|333.19|331.59|0
1645629440000|2022-02-23 15:17:20|333.81|332.21|334.01|332.41|334.01|332.41|333.19|331.59|0
1645629450000|2022-02-23 15:17:30|333.81|332.21|334.42|332.82|334.42|332.82|333.81|332.21|0
1645629460000|2022-02-23 15:17:40|334.83|333.23|335.24|333.64|335.24|333.64|334.83|333.23|0
1645629470000|2022-02-23 15:17:50|335.04|333.44|335.86|334.26|335.86|334.26|335.04|333.44|0
1645629480000|2022-02-23 15:18:00|336.69|335.09|337.92|336.32|338.34|336.74|336.69|335.09|0
1645629490000|2022-02-23 15:18:10|337.72|336.12|338.54|336.94|338.54|336.94|337.72|336.12|0
1645629500000|2022-02-23 15:18:20|338.13|336.53|338.33|336.73|338.54|336.94|337.92|336.32|0
1645629510000|2022-02-23 15:18:30|337.92|336.32|337.51|335.91|337.92|336.32|337.51|335.91|0
1645629520000|2022-02-23 15:18:40|337.3|335.7|337.72|336.12|337.72|336.12|337.1|335.5|0
1645629530000|2022-02-23 15:18:50|337.1|335.5|338.13|336.53|338.13|336.53|337.1|335.5|0
1645629540000|2022-02-23 15:19:00|337.1|335.5|334.83|333.23|337.1|335.5|334.83|333.23|0
1645629550000|2022-02-23 15:19:10|334.42|332.82|334.62|333.02|334.62|333.02|333.7|332.1|0
1645629560000|2022-02-23 15:19:20|334.01|332.41|333.39|331.79|334.01|332.41|333.39|331.79|0
1645629570000|2022-02-23 15:19:30|333.19|331.59|333.19|331.59|333.39|331.79|333.19|331.59|0
1645629580000|2022-02-23 15:19:40|333.39|331.79|332.98|331.38|333.39|331.79|332.78|331.18|0
1645629590000|2022-02-23 15:19:50|332.78|331.18|334.21|332.61|334.21|332.61|332.78|331.18|0
1645629600000|2022-02-23 15:20:00|333.9|332.3|332.78|331.18|333.9|332.3|332.78|331.18|0
1645629610000|2022-02-23 15:20:10|334.21|332.61|334.01|332.41|334.21|332.61|333.6|332|0
1645629620000|2022-02-23 15:20:20|334.21|332.61|335.65|334.05|335.65|334.05|334.21|332.61|0
1645629630000|2022-02-23 15:20:30|335.45|333.85|334.83|333.23|336.27|334.67|334.83|333.23|0
1645629640000|2022-02-23 15:20:40|335.65|334.05|336.06|334.46|336.06|334.46|335.65|334.05|0
1645629650000|2022-02-23 15:20:50|336.48|334.88|337.51|335.91|337.51|335.91|336.48|334.88|0
1645629660000|2022-02-23 15:21:00|337.3|335.7|337.51|335.91|338.22|336.62|337.3|335.7|0
1645629670000|2022-02-23 15:21:10|337.3|335.7|336.89|335.29|337.71|336.11|336.89|335.29|0
1645629680000|2022-02-23 15:21:20|337.09|335.49|336.68|335.08|337.09|335.49|336.68|335.08|0
1645629690000|2022-02-23 15:21:30|336.89|335.29|336.27|334.67|337.09|335.49|336.27|334.67|0
1645629700000|2022-02-23 15:21:40|336.06|334.46|335.86|334.26|336.06|334.46|335.86|334.26|0
1645629710000|2022-02-23 15:21:50|335.65|334.05|337.09|335.49|337.09|335.49|335.65|334.05|0
1645629720000|2022-02-23 15:22:00|337.5|335.9|336.06|334.46|337.5|335.9|336.06|334.46|0
1645629730000|2022-02-23 15:22:10|337.3|335.7|337.09|335.49|337.3|335.7|336.68|335.08|0
1645629740000|2022-02-23 15:22:20|337.3|335.7|337.09|335.49|337.3|335.7|337.09|335.49|0
1645629750000|2022-02-23 15:22:30|336.68|335.08|337.92|336.32|337.92|336.32|336.68|335.08|0
1645629760000|2022-02-23 15:22:40|337.5|335.9|337.92|336.32|337.92|336.32|337.5|335.9|0
1645629770000|2022-02-23 15:22:50|338.43|336.83|338.33|336.73|338.43|336.83|338.33|336.73|0
1645629780000|2022-02-23 15:23:00|338.84|337.24|338.12|336.52|338.84|337.24|337.92|336.32|0
1645629790000|2022-02-23 15:23:10|337.71|336.11|337.92|336.32|337.92|336.32|337.5|335.9|0
1645629800000|2022-02-23 15:23:20|336.88|335.28|337.4|335.8|337.4|335.8|336.78|335.18|0
1645629810000|2022-02-23 15:23:30|336.68|335.08|336.06|334.46|336.68|335.08|335.85|334.25|0
1645629820000|2022-02-23 15:23:40|336.27|334.67|336.27|334.67|336.47|334.87|336.27|334.67|0
1645629830000|2022-02-23 15:23:50|336.68|335.08|337.09|335.49|337.5|335.9|336.68|335.08|0
1645629840000|2022-02-23 15:24:00|336.06|334.46|336.26|334.66|336.26|334.66|335.85|334.25|0
1645629850000|2022-02-23 15:24:10|335.24|333.64|334.92|333.32|335.24|333.64|334.92|333.32|0
1645629860000|2022-02-23 15:24:20|334.62|333.02|333.8|332.2|334.62|333.02|333.8|332.2|0
1645629870000|2022-02-23 15:24:30|333.38|331.78|330.72|329.12|333.38|331.78|330.72|329.12|0
1645629880000|2022-02-23 15:24:40|330.31|328.71|331.13|329.53|331.13|329.53|329.79|328.19|0
1645629890000|2022-02-23 15:24:50|330.92|329.32|330.61|329.01|331.33|329.73|330.61|329.01|0
1645629900000|2022-02-23 15:25:00|330.51|328.91|330.72|329.12|331.13|329.53|330.51|328.91|0
1645629910000|2022-02-23 15:25:10|331.33|329.73|331.13|329.53|331.33|329.73|330.92|329.32|0
1645629920000|2022-02-23 15:25:20|329.29|327.69|327.04|325.44|329.29|327.69|327.04|325.44|0
1645629930000|2022-02-23 15:25:30|327.86|326.26|328.06|326.46|328.06|326.46|327.65|326.05|0
1645629940000|2022-02-23 15:25:40|328.47|326.87|328.26|326.66|328.47|326.87|328.26|326.66|0
1645629950000|2022-02-23 15:25:50|328.47|326.87|328.88|327.28|328.88|327.28|328.06|326.46|0
1645629960000|2022-02-23 15:26:00|329.08|327.48|328.67|327.07|329.49|327.89|328.67|327.07|0
1645629970000|2022-02-23 15:26:10|328.47|326.87|328.47|326.87|329.08|327.48|328.47|326.87|0
1645629980000|2022-02-23 15:26:20|327.65|326.05|327.65|326.05|328.26|326.66|327.65|326.05|0
1645629990000|2022-02-23 15:26:30|327.75|326.15|327.04|325.44|327.86|326.26|327.04|325.44|0
1645630000000|2022-02-23 15:26:40|327.65|326.05|326.63|325.03|327.65|326.05|326.63|325.03|0
1645630010000|2022-02-23 15:26:50|326.43|324.83|325.82|324.22|326.43|324.83|325.82|324.22|0
1645630020000|2022-02-23 15:27:00|325.61|324.01|325.3|323.7|326.22|324.62|325.3|323.7|0
1645630030000|2022-02-23 15:27:10|325.91|324.31|325|323.4|326.02|324.42|325|323.4|0
1645630040000|2022-02-23 15:27:20|324.8|323.2|323.17|321.57|324.8|323.2|323.17|321.57|0
1645630050000|2022-02-23 15:27:30|323.99|322.39|323.58|321.98|324.39|322.79|323.58|321.98|0
1645630060000|2022-02-23 15:27:40|323.98|322.38|323.17|321.57|323.98|322.38|323.17|321.57|0
1645630070000|2022-02-23 15:27:50|323.38|321.78|322.77|321.17|323.38|321.78|322.77|321.17|0
1645630080000|2022-02-23 15:28:00|323.17|321.57|324.39|322.79|324.39|322.79|323.17|321.57|0
1645630090000|2022-02-23 15:28:10|324.59|322.99|324.19|322.59|324.59|322.99|324.19|322.59|0
1645630100000|2022-02-23 15:28:20|324.39|322.79|325.41|323.81|325.41|323.81|324.39|322.79|0
1645630110000|2022-02-23 15:28:30|325|323.4|325.81|324.21|326.22|324.62|325|323.4|0
1645630120000|2022-02-23 15:28:40|325.71|324.11|325.81|324.21|325.81|324.21|325.71|324.11|0
1645630130000|2022-02-23 15:28:50|326.22|324.62|325.81|324.21|326.22|324.62|325.81|324.21|0
1645630140000|2022-02-23 15:29:00|325.61|324.01|324.89|323.29|325.61|324.01|324.89|323.29|0
1645630150000|2022-02-23 15:29:10|324.8|323.2|326.02|324.42|326.02|324.42|324.8|323.2|0
1645630160000|2022-02-23 15:29:20|325.81|324.21|326.73|325.13|326.83|325.23|325.81|324.21|0
1645630170000|2022-02-23 15:29:30|326.02|324.42|326.02|324.42|326.22|324.62|326.02|324.42|0
1645630180000|2022-02-23 15:29:40|326.22|324.62|324.59|322.99|326.22|324.62|324.59|322.99|0
1645630190000|2022-02-23 15:29:50|324.79|323.19|324.69|323.09|324.79|323.19|324.69|323.09|0
1645630200000|2022-02-23 15:30:00|324.18|322.58|322.97|321.37|324.18|322.58|322.97|321.37|0
1645630210000|2022-02-23 15:30:10|321.95|320.35|321.95|320.35|321.95|320.35|321.34|319.74|0
1645630220000|2022-02-23 15:30:20|325|323.4|323.58|321.98|325|323.4|323.58|321.98|0
1645630230000|2022-02-23 15:30:30|323.37|321.77|323.67|322.07|323.78|322.18|323.37|321.77|0
1645630240000|2022-02-23 15:30:40|323.78|322.18|322.77|321.17|323.78|322.18|322.77|321.17|0
1645630250000|2022-02-23 15:30:50|322.16|320.56|322.59|320.99|322.59|320.99|321.18|319.58|0
1645630260000|2022-02-23 15:31:00|322.49|320.89|323.1|321.5|323.1|321.5|321.78|320.18|0
1645630270000|2022-02-23 15:31:10|322.69|321.09|322.99|321.39|322.99|321.39|322.69|321.09|0
1645630280000|2022-02-23 15:31:20|322.9|321.3|324.11|322.51|324.11|322.51|322.9|321.3|0
1645630290000|2022-02-23 15:31:30|323.91|322.31|323.3|321.7|323.91|322.31|323.3|321.7|0
1645630300000|2022-02-23 15:31:40|323.5|321.9|324.92|323.32|324.92|323.32|323.5|321.9|0
1645630310000|2022-02-23 15:31:50|325.53|323.93|326.75|325.15|326.75|325.15|325.53|323.93|0
1645630320000|2022-02-23 15:32:00|327.15|325.55|327.76|326.16|327.76|326.16|326.75|325.15|0
1645630330000|2022-02-23 15:32:10|326.54|324.94|326.95|325.35|327.15|325.55|326.54|324.94|0
1645630340000|2022-02-23 15:32:20|326.34|324.74|325.73|324.13|326.34|324.74|325.73|324.13|0
1645630350000|2022-02-23 15:32:30|325.83|324.23|325.73|324.13|325.83|324.23|325.73|324.13|0
1645630360000|2022-02-23 15:32:40|325.93|324.33|327.15|325.55|327.15|325.55|325.93|324.33|0
1645630370000|2022-02-23 15:32:50|327.25|325.65|327.15|325.55|327.56|325.96|327.15|325.55|0
1645630380000|2022-02-23 15:33:00|326.75|325.15|326.75|325.15|326.95|325.35|326.75|325.15|0
1645630390000|2022-02-23 15:33:10|326.34|324.74|326.34|324.74|326.34|324.74|325.73|324.13|0
1645630400000|2022-02-23 15:33:20|326.14|324.54|326.14|324.54|326.14|324.54|325.73|324.13|0
1645630410000|2022-02-23 15:33:30|325.83|324.23|327.15|325.55|327.15|325.55|325.83|324.23|0
1645630420000|2022-02-23 15:33:40|326.95|325.35|327.76|326.16|327.76|326.16|326.95|325.35|0
1645630430000|2022-02-23 15:33:50|327.15|325.55|327.76|326.16|328.17|326.57|327.15|325.55|0
1645630440000|2022-02-23 15:34:00|327.25|325.65|325.93|324.33|327.25|325.65|325.93|324.33|0
1645630450000|2022-02-23 15:34:10|326.54|324.94|325.93|324.33|326.54|324.94|325.93|324.33|0
1645630460000|2022-02-23 15:34:20|326.64|325.04|325.73|324.13|326.64|325.04|325.73|324.13|0
1645630470000|2022-02-23 15:34:30|325.53|323.93|326.95|325.35|326.95|325.35|325.53|323.93|0
1645630480000|2022-02-23 15:34:40|326.54|324.94|326.74|325.14|326.74|325.14|326.34|324.74|0
1645630490000|2022-02-23 15:34:50|327.04|325.44|327.15|325.55|327.15|325.55|326.74|325.14|0
1645630500000|2022-02-23 15:35:00|326.95|325.35|328.98|327.38|328.98|327.38|326.74|325.14|0
1645630510000|2022-02-23 15:35:10|328.57|326.97|329.59|327.99|329.59|327.99|328.57|326.97|0
1645630520000|2022-02-23 15:35:20|329.8|328.2|330.41|328.81|330.41|328.81|329.8|328.2|0
1645630530000|2022-02-23 15:35:30|330.2|328.6|330.82|329.22|330.82|329.22|330.2|328.6|0
1645630540000|2022-02-23 15:35:40|331.43|329.83|331.02|329.42|332.04|330.44|331.02|329.42|0
1645630550000|2022-02-23 15:35:50|330.82|329.22|331.02|329.42|331.02|329.42|330.71|329.11|0
1645630560000|2022-02-23 15:36:00|330|328.4|330.2|328.6|330.71|329.11|330|328.4|0
1645630570000|2022-02-23 15:36:10|330.71|329.11|329.39|327.79|330.71|329.11|329.39|327.79|0
1645630580000|2022-02-23 15:36:20|329.8|328.2|330.61|329.01|330.61|329.01|329.18|327.58|0
1645630590000|2022-02-23 15:36:30|330.41|328.81|329.79|328.19|330.82|329.22|329.79|328.19|0
1645630600000|2022-02-23 15:36:40|330.2|328.6|330.2|328.6|330.2|328.6|329.79|328.19|0
1645630610000|2022-02-23 15:36:50|330.1|328.5|330.41|328.81|330.41|328.81|330.1|328.5|0
1645630620000|2022-02-23 15:37:00|330.5|328.9|330.2|328.6|331.43|329.83|330.2|328.6|0
1645630630000|2022-02-23 15:37:10|330|328.4|330|328.4|330|328.4|329.79|328.19|0
1645630640000|2022-02-23 15:37:20|329.79|328.19|330.81|329.21|330.81|329.21|329.79|328.19|0
1645630650000|2022-02-23 15:37:30|331.02|329.42|330.81|329.21|331.02|329.42|330.41|328.81|0
1645630660000|2022-02-23 15:37:40|331.63|330.03|332.04|330.44|332.04|330.44|331.32|329.72|0
1645630670000|2022-02-23 15:37:50|332.24|330.64|331.73|330.13|332.45|330.85|331.73|330.13|0
1645630680000|2022-02-23 15:38:00|332.86|331.26|333.77|332.17|333.77|332.17|332.24|330.64|0
1645630690000|2022-02-23 15:38:10|333.47|331.87|333.27|331.67|334.09|332.49|333.27|331.67|0
1645630700000|2022-02-23 15:38:20|332.65|331.05|332.45|330.85|332.65|331.05|332.45|330.85|0
1645630710000|2022-02-23 15:38:30|332.04|330.44|332.24|330.64|332.24|330.64|332.04|330.44|0
1645630720000|2022-02-23 15:38:40|331.83|330.23|330.61|329.01|331.83|330.23|330.61|329.01|0
1645630730000|2022-02-23 15:38:50|331.42|329.82|331.22|329.62|331.42|329.82|330.81|329.21|0
1645630740000|2022-02-23 15:39:00|331.42|329.82|330.61|329.01|331.42|329.82|330.61|329.01|0
1645630750000|2022-02-23 15:39:10|330.3|328.7|329.38|327.78|330.3|328.7|329.38|327.78|0
1645630760000|2022-02-23 15:39:20|329.18|327.58|330.4|328.8|330.4|328.8|329.18|327.58|0
1645630770000|2022-02-23 15:39:30|330.2|328.6|329.59|327.99|330.2|328.6|329.59|327.99|0
1645630780000|2022-02-23 15:39:40|329.28|327.68|330.4|328.8|330.4|328.8|329.28|327.68|0
1645630790000|2022-02-23 15:39:50|330.2|328.6|330.61|329.01|330.61|329.01|330.2|328.6|0
1645630800000|2022-02-23 15:40:00|330.2|328.6|329.79|328.19|330.61|329.01|329.79|328.19|0
1645630810000|2022-02-23 15:40:10|330.3|328.7|330.61|329.01|331.01|329.41|330.3|328.7|0
1645630820000|2022-02-23 15:40:20|330.4|328.8|330.81|329.21|330.81|329.21|330.4|328.8|0
1645630830000|2022-02-23 15:40:30|330.7|329.1|329.89|328.29|330.81|329.21|329.89|328.29|0
1645630840000|2022-02-23 15:40:40|329.59|327.99|329.07|327.47|329.59|327.99|328.77|327.17|0
1645630850000|2022-02-23 15:40:50|328.97|327.37|328.16|326.56|328.97|327.37|327.96|326.36|0
1645630860000|2022-02-23 15:41:00|327.75|326.15|328.16|326.56|328.26|326.66|327.75|326.15|0
1645630870000|2022-02-23 15:41:10|327.75|326.15|328.16|326.56|328.16|326.56|327.75|326.15|0
1645630880000|2022-02-23 15:41:20|328.57|326.97|328.26|326.66|328.57|326.97|328.16|326.56|0
1645630890000|2022-02-23 15:41:30|328.57|326.97|327.75|326.15|328.57|326.97|327.75|326.15|0
1645630900000|2022-02-23 15:41:40|327.55|325.95|327.03|325.43|327.55|325.95|327.03|325.43|0
1645630910000|2022-02-23 15:41:50|327.34|325.74|326.53|324.93|327.34|325.74|326.53|324.93|0
1645630920000|2022-02-23 15:42:00|326.33|324.73|326.53|324.93|326.53|324.93|325.92|324.32|0
1645630930000|2022-02-23 15:42:10|326.33|324.73|327.34|325.74|327.34|325.74|325.92|324.32|0
1645630940000|2022-02-23 15:42:20|326.94|325.34|326.83|325.23|326.94|325.34|326.53|324.93|0
1645630950000|2022-02-23 15:42:30|326.73|325.13|324.91|323.31|326.73|325.13|324.91|323.31|0
1645630960000|2022-02-23 15:42:40|324.5|322.9|325.21|323.61|325.21|323.61|324.5|322.9|0
1645630970000|2022-02-23 15:42:50|325.11|323.51|324.3|322.7|325.11|323.51|324.3|322.7|0
1645630980000|2022-02-23 15:43:00|324.5|322.9|323.69|322.09|324.8|323.2|323.69|322.09|0
1645630990000|2022-02-23 15:43:10|323.49|321.89|323.49|321.89|324.09|322.49|323.49|321.89|0
1645631000000|2022-02-23 15:43:20|323.28|321.68|323.49|321.89|323.89|322.29|323.28|321.68|0
1645631010000|2022-02-23 15:43:30|324.3|322.7|325.31|323.71|325.31|323.71|324.3|322.7|0
1645631020000|2022-02-23 15:43:40|324.09|322.49|324.9|323.3|324.9|323.3|324.09|322.49|0
1645631030000|2022-02-23 15:43:50|324.7|323.1|325.92|324.32|325.92|324.32|324.7|323.1|0
1645631040000|2022-02-23 15:44:00|325.51|323.91|326.53|324.93|326.53|324.93|325.51|323.91|0
1645631050000|2022-02-23 15:44:10|325.71|324.11|325.11|323.51|325.71|324.11|324.9|323.3|0
1645631060000|2022-02-23 15:44:20|324.5|322.9|324.09|322.49|324.5|322.9|324.09|322.49|0
1645631070000|2022-02-23 15:44:30|323.69|322.09|323.08|321.48|323.69|322.09|322.88|321.28|0
1645631080000|2022-02-23 15:44:40|322.97|321.37|323.48|321.88|323.48|321.88|322.97|321.37|0
1645631090000|2022-02-23 15:44:50|324.09|322.49|324.5|322.9|324.5|322.9|324.09|322.49|0
1645631100000|2022-02-23 15:45:00|324.09|322.49|324.09|322.49|324.09|322.49|323.28|321.68|0
1645631110000|2022-02-23 15:45:10|324.5|322.9|324.5|322.9|325.1|323.5|324.5|322.9|0
1645631120000|2022-02-23 15:45:20|324.29|322.69|323.38|321.78|324.29|322.69|323.38|321.78|0
1645631130000|2022-02-23 15:45:30|323.08|321.48|322.47|320.87|323.28|321.68|322.47|320.87|0
1645631140000|2022-02-23 15:45:40|322.67|321.07|322.67|321.07|322.88|321.28|322.27|320.67|0
1645631150000|2022-02-23 15:45:50|322.47|320.87|322.47|320.87|322.67|321.07|322.47|320.87|0
1645631160000|2022-02-23 15:46:00|322.88|321.28|322.77|321.17|322.88|321.28|322.77|321.17|0
1645631170000|2022-02-23 15:46:10|323.08|321.48|322.27|320.67|323.08|321.48|322.27|320.67|0
1645631180000|2022-02-23 15:46:20|322.47|320.87|323.28|321.68|323.28|321.68|322.27|320.67|0
1645631190000|2022-02-23 15:46:30|324.09|322.49|325.51|323.91|325.51|323.91|324.09|322.49|0
1645631200000|2022-02-23 15:46:40|325.1|323.5|325.1|323.5|325.31|323.71|325.1|323.5|0
1645631210000|2022-02-23 15:46:50|325.71|324.11|325.91|324.31|326.32|324.72|325.71|324.11|0
1645631220000|2022-02-23 15:47:00|326.12|324.52|324.49|322.89|326.12|324.52|324.49|322.89|0
1645631230000|2022-02-23 15:47:10|324.9|323.3|325.91|324.31|325.91|324.31|324.9|323.3|0
1645631240000|2022-02-23 15:47:20|325.51|323.91|325.1|323.5|325.71|324.11|325.1|323.5|0
1645631250000|2022-02-23 15:47:30|325.51|323.91|325.1|323.5|325.51|323.91|324.7|323.1|0
1645631260000|2022-02-23 15:47:40|324.9|323.3|324.7|323.1|324.9|323.3|324.29|322.69|0
1645631270000|2022-02-23 15:47:50|324.49|322.89|325.1|323.5|325.6|324|324.49|322.89|0
1645631280000|2022-02-23 15:48:00|324.9|323.3|324.69|323.09|324.9|323.3|323.68|322.08|0
1645631290000|2022-02-23 15:48:10|324.09|322.49|325.1|323.5|325.3|323.7|324.09|322.49|0
1645631300000|2022-02-23 15:48:20|325.3|323.7|325.51|323.91|325.51|323.91|325.3|323.7|0
1645631310000|2022-02-23 15:48:30|325.3|323.7|326.32|324.72|326.32|324.72|325.1|323.5|0
1645631320000|2022-02-23 15:48:40|327.13|325.53|326.93|325.33|327.33|325.73|326.72|325.12|0
1645631330000|2022-02-23 15:48:50|327.54|325.94|326.52|324.92|327.54|325.94|326.52|324.92|0
1645631340000|2022-02-23 15:49:00|325.91|324.31|325.5|323.9|326.52|324.92|325.5|323.9|0
1645631350000|2022-02-23 15:49:10|326.11|324.51|325.91|324.31|326.11|324.51|325.71|324.11|0
1645631360000|2022-02-23 15:49:20|326.11|324.51|326.41|324.81|326.41|324.81|326.11|324.51|0
1645631370000|2022-02-23 15:49:30|326.52|324.92|326.11|324.51|326.52|324.92|326.11|324.51|0
1645631380000|2022-02-23 15:49:40|326.52|324.92|324.08|322.48|326.52|324.92|324.08|322.48|0
1645631390000|2022-02-23 15:49:50|323.88|322.28|322.67|321.07|323.88|322.28|322.67|321.07|0
1645631400000|2022-02-23 15:50:00|322.46|320.86|323.07|321.47|323.07|321.47|322.06|320.46|0
1645631410000|2022-02-23 15:50:10|323.88|322.28|323.57|321.97|323.88|322.28|323.48|321.88|0
1645631420000|2022-02-23 15:50:20|324.08|322.48|323.48|321.88|324.08|322.48|323.48|321.88|0
1645631430000|2022-02-23 15:50:30|324.08|322.48|324.29|322.69|324.29|322.69|323.88|322.28|0
1645631440000|2022-02-23 15:50:40|324.08|322.48|323.07|321.47|324.08|322.48|323.07|321.47|0
1645631450000|2022-02-23 15:50:50|323.48|321.88|322.87|321.27|323.48|321.88|322.87|321.27|0
1645631460000|2022-02-23 15:51:00|322.46|320.86|322.46|320.86|322.46|320.86|322.46|320.86|0
1645631470000|2022-02-23 15:51:10|322.67|321.07|323.68|322.08|323.68|322.08|322.67|321.07|0
1645631480000|2022-02-23 15:51:20|323.47|321.87|324.49|322.89|324.49|322.89|323.47|321.87|0
1645631490000|2022-02-23 15:51:30|325.4|323.8|326.41|324.81|326.41|324.81|325.4|323.8|0
1645631500000|2022-02-23 15:51:40|325.7|324.1|326.31|324.71|326.31|324.71|325.7|324.1|0
1645631510000|2022-02-23 15:51:50|326.72|325.12|326.31|324.71|326.82|325.22|326.31|324.71|0
1645631520000|2022-02-23 15:52:00|326.72|325.12|325.5|323.9|326.72|325.12|325.5|323.9|0
1645631530000|2022-02-23 15:52:10|326.31|324.71|326.11|324.51|326.31|324.71|325.91|324.31|0
1645631540000|2022-02-23 15:52:20|326.31|324.71|325.7|324.1|326.31|324.71|325.7|324.1|0
1645631550000|2022-02-23 15:52:30|325.5|323.9|324.69|323.09|325.5|323.9|324.69|323.09|0
1645631560000|2022-02-23 15:52:40|324.99|323.39|324.89|323.29|324.99|323.39|324.69|323.09|0
1645631570000|2022-02-23 15:52:50|324.49|322.89|325.09|323.49|325.09|323.49|324.49|322.89|0
1645631580000|2022-02-23 15:53:00|325.3|323.7|323.67|322.07|325.3|323.7|323.67|322.07|0
1645631590000|2022-02-23 15:53:10|323.47|321.87|324.08|322.48|324.08|322.48|323.47|321.87|0
1645631600000|2022-02-23 15:53:20|324.48|322.88|325.5|323.9|325.5|323.9|324.48|322.88|0
1645631610000|2022-02-23 15:53:30|325.7|324.1|326.31|324.71|326.31|324.71|325.7|324.1|0
1645631620000|2022-02-23 15:53:40|325.8|324.2|326.51|324.91|326.51|324.91|325.8|324.2|0
1645631630000|2022-02-23 15:53:50|326.31|324.71|325.09|323.49|326.72|325.12|325.09|323.49|0
1645631640000|2022-02-23 15:54:00|324.89|323.29|324.48|322.88|324.89|323.29|324.48|322.88|0
1645631650000|2022-02-23 15:54:10|324.18|322.58|324.18|322.58|324.69|323.09|324.18|322.58|0
1645631660000|2022-02-23 15:54:20|324.28|322.68|323.88|322.28|324.28|322.68|323.88|322.28|0
1645631670000|2022-02-23 15:54:30|324.08|322.48|324.08|322.48|324.28|322.68|324.08|322.48|0
1645631680000|2022-02-23 15:54:40|324.38|322.78|324.28|322.68|324.48|322.88|324.28|322.68|0
1645631690000|2022-02-23 15:54:50|324.69|323.09|323.87|322.27|324.69|323.09|323.87|322.27|0
1645631700000|2022-02-23 15:55:00|324.48|322.88|325.7|324.1|325.7|324.1|324.48|322.88|0
1645631710000|2022-02-23 15:55:10|326.51|324.91|324.68|323.08|326.51|324.91|324.68|323.08|0
1645631720000|2022-02-23 15:55:20|324.48|322.88|324.68|323.08|325.29|323.69|324.48|322.88|0
1645631730000|2022-02-23 15:55:30|324.08|322.48|322.66|321.06|324.08|322.48|322.66|321.06|0
1645631740000|2022-02-23 15:55:40|321.45|319.85|320.44|318.84|321.45|319.85|320.23|318.63|0
1645631750000|2022-02-23 15:55:50|321.24|319.64|320.84|319.24|321.24|319.64|320.84|319.24|0
1645631760000|2022-02-23 15:56:00|322.05|320.45|321.45|319.85|322.05|320.45|321.24|319.64|0
1645631770000|2022-02-23 15:56:10|320.64|319.04|320.64|319.04|320.84|319.24|320.64|319.04|0
1645631780000|2022-02-23 15:56:20|320.84|319.24|320.84|319.24|321.45|319.85|320.84|319.24|0
1645631790000|2022-02-23 15:56:30|320.64|319.04|321.44|319.84|321.44|319.84|320.64|319.04|0
1645631800000|2022-02-23 15:56:40|321.04|319.44|322.86|321.26|322.86|321.26|321.04|319.44|0
1645631810000|2022-02-23 15:56:50|323.26|321.66|324.17|322.57|324.17|322.57|323.26|321.66|0
1645631820000|2022-02-23 15:57:00|323.87|322.27|325.29|323.69|325.7|324.1|323.87|322.27|0
1645631830000|2022-02-23 15:57:10|324.58|322.98|325.09|323.49|325.29|323.69|324.58|322.98|0
1645631840000|2022-02-23 15:57:20|325.29|323.69|324.68|323.08|325.29|323.69|324.68|323.08|0
1645631850000|2022-02-23 15:57:30|326.31|324.71|327.22|325.62|327.22|325.62|326.31|324.71|0
1645631860000|2022-02-23 15:57:40|326.71|325.11|326.91|325.31|326.91|325.31|326.3|324.7|0
1645631870000|2022-02-23 15:57:50|327.32|325.72|326.91|325.31|327.42|325.82|326.91|325.31|0
1645631880000|2022-02-23 15:58:00|326.71|325.11|325.9|324.3|326.71|325.11|325.9|324.3|0
1645631890000|2022-02-23 15:58:10|326.51|324.91|326.51|324.91|327.12|325.52|326.3|324.7|0
1645631900000|2022-02-23 15:58:20|326.3|324.7|325.69|324.09|326.91|325.31|325.69|324.09|0
1645631910000|2022-02-23 15:58:30|325.29|323.69|325.9|324.3|325.9|324.3|325.29|323.69|0
1645631920000|2022-02-23 15:58:40|325.39|323.79|326.1|324.5|326.1|324.5|325.39|323.79|0
1645631930000|2022-02-23 15:58:50|325.9|324.3|326.1|324.5|326.1|324.5|325.9|324.3|0
1645631940000|2022-02-23 15:59:00|325.69|324.09|325.9|324.3|327.12|325.52|325.69|324.09|0
1645631950000|2022-02-23 15:59:10|325.29|323.69|325.49|323.89|325.69|324.09|325.29|323.69|0
1645631960000|2022-02-23 15:59:20|325.08|323.48|324.68|323.08|325.29|323.69|324.48|322.88|0
1645631970000|2022-02-23 15:59:30|324.37|322.77|323.26|321.66|324.37|322.77|323.26|321.66|0
1645631990000|2022-02-23 15:59:50|323.66|322.06|323.66|322.06|323.66|322.06|323.26|321.66|0
1645632000000|2022-02-23 16:00:00|323.46|321.86|320.63|319.03|323.46|321.86|320.63|319.03|0
1645632010000|2022-02-23 16:00:10|322.25|320.65|321.44|319.84|322.25|320.65|321.44|319.84|0
1645632020000|2022-02-23 16:00:20|320.23|318.63|319.82|318.22|320.43|318.83|319.82|318.22|0
1645632030000|2022-02-23 16:00:30|320.83|319.23|321.24|319.64|321.24|319.64|320.43|318.83|0
1645632040000|2022-02-23 16:00:40|321.03|319.43|320.03|318.43|321.03|319.43|320.03|318.43|0
1645632050000|2022-02-23 16:00:50|320.23|318.63|322.85|321.25|322.85|321.25|320.23|318.63|0
1645632060000|2022-02-23 16:01:00|323.06|321.46|324.68|323.08|324.68|323.08|322.75|321.15|0
1645632070000|2022-02-23 16:01:10|325.08|323.48|325.49|323.89|325.49|323.89|324.68|323.08|0
1645632080000|2022-02-23 16:01:20|325.69|324.09|325.49|323.89|325.69|324.09|325.49|323.89|0
1645632090000|2022-02-23 16:01:30|324.68|323.08|324.68|323.08|325.28|323.68|324.68|323.08|0
1645632100000|2022-02-23 16:01:40|325.08|323.48|325.08|323.48|325.08|323.48|324.77|323.17|0
1645632110000|2022-02-23 16:01:50|324.68|323.08|324.07|322.47|324.68|323.08|323.96|322.36|0
1645632120000|2022-02-23 16:02:00|323.86|322.26|322.04|320.44|323.86|322.26|322.04|320.44|0
1645632130000|2022-02-23 16:02:10|322.14|320.54|320.63|319.03|322.14|320.54|320.63|319.03|0
1645632140000|2022-02-23 16:02:20|320.83|319.23|320.83|319.23|320.83|319.23|320.43|318.83|0
1645632150000|2022-02-23 16:02:30|321.44|319.84|321.23|319.63|322.24|320.64|321.23|319.63|0
1645632160000|2022-02-23 16:02:40|321.64|320.04|322.04|320.44|322.04|320.44|321.53|319.93|0
1645632170000|2022-02-23 16:02:50|322.65|321.05|323.46|321.86|323.46|321.86|322.65|321.05|0
1645632180000|2022-02-23 16:03:00|323.66|322.06|322.85|321.25|323.66|322.06|322.85|321.25|0
1645632190000|2022-02-23 16:03:10|322.24|320.64|321.23|319.63|322.24|320.64|321.23|319.63|0
1645632200000|2022-02-23 16:03:20|321.43|319.83|321.84|320.24|321.84|320.24|321.43|319.83|0
1645632210000|2022-02-23 16:03:30|322.04|320.44|322.04|320.44|322.04|320.44|321.64|320.04|0
1645632220000|2022-02-23 16:03:40|322.24|320.64|321.53|319.93|322.24|320.64|321.53|319.93|0
1645632230000|2022-02-23 16:03:50|321.84|320.24|321.03|319.43|321.84|320.24|321.03|319.43|0
1645632240000|2022-02-23 16:04:00|321.13|319.53|320.02|318.42|321.84|320.24|320.02|318.42|0
1645632250000|2022-02-23 16:04:10|318.61|317.01|317.2|315.6|318.61|317.01|316.4|314.8|0
1645632260000|2022-02-23 16:04:20|317.6|316|318.01|316.41|318.01|316.41|317.6|316|0
1645632270000|2022-02-23 16:04:30|318.41|316.81|318.41|316.81|318.61|317.01|318.21|316.61|0
1645632280000|2022-02-23 16:04:40|318.51|316.91|318.21|316.61|318.51|316.91|318.21|316.61|0
1645632290000|2022-02-23 16:04:50|318.71|317.11|318.81|317.21|318.81|317.21|318.61|317.01|0
1645632300000|2022-02-23 16:05:00|318.41|316.81|318.61|317.01|318.61|317.01|318.41|316.81|0
1645632310000|2022-02-23 16:05:10|319.21|317.61|318.61|317.01|319.21|317.61|318.41|316.81|0
1645632320000|2022-02-23 16:05:20|319.01|317.41|318.21|316.61|319.01|317.41|318.21|316.61|0
1645632330000|2022-02-23 16:05:30|318.41|316.81|318.21|316.61|318.41|316.81|318|316.4|0
1645632340000|2022-02-23 16:05:40|318|316.4|317.8|316.2|318|316.4|317.8|316.2|0
1645632350000|2022-02-23 16:05:50|317|315.4|316.6|315|317|315.4|316.6|315|0
1645632360000|2022-02-23 16:06:00|316.4|314.8|316.4|314.8|316.6|315|316.4|314.8|0
1645632370000|2022-02-23 16:06:10|316.2|314.6|316.4|314.8|316.49|314.89|315.09|313.49|0
1645632380000|2022-02-23 16:06:20|317|315.4|317.8|316.2|317.8|316.2|317|315.4|0
1645632390000|2022-02-23 16:06:30|317.3|315.7|315.51|313.91|317.3|315.7|315.51|313.91|0
1645632400000|2022-02-23 16:06:40|315.71|314.11|315.31|313.71|315.71|314.11|315.31|313.71|0
1645632410000|2022-02-23 16:06:50|316.32|314.72|316.32|314.72|316.32|314.72|316.12|314.52|0
1645632420000|2022-02-23 16:07:00|316.61|315.01|316.32|314.72|316.61|315.01|316.12|314.52|0
1645632430000|2022-02-23 16:07:10|316.92|315.32|317.32|315.72|317.42|315.82|316.92|315.32|0
1645632440000|2022-02-23 16:07:20|317.52|315.92|317.32|315.72|317.52|315.92|317.12|315.52|0
1645632450000|2022-02-23 16:07:30|317.12|315.52|315.91|314.31|317.12|315.52|315.91|314.31|0
1645632460000|2022-02-23 16:07:40|315.51|313.91|315.51|313.91|315.51|313.91|315.31|313.71|0
1645632470000|2022-02-23 16:07:50|316.01|314.41|315.71|314.11|316.32|314.72|315.71|314.11|0
1645632480000|2022-02-23 16:08:00|315.81|314.21|316.11|314.51|316.32|314.72|315.51|313.91|0
1645632490000|2022-02-23 16:08:10|315.71|314.11|316.01|314.41|316.01|314.41|315.61|314.01|0
1645632500000|2022-02-23 16:08:20|315.61|314.01|315.2|313.6|315.61|314.01|315.2|313.6|0
1645632510000|2022-02-23 16:08:30|314.8|313.2|315.6|314|315.6|314|314.8|313.2|0
1645632520000|2022-02-23 16:08:40|315.81|314.21|315.4|313.8|315.81|314.21|315.2|313.6|0
1645632530000|2022-02-23 16:08:50|315|313.4|314.6|313|316.01|314.41|314.6|313|0
1645632540000|2022-02-23 16:09:00|314.5|312.9|314.2|312.6|314.5|312.9|313.4|311.8|0
1645632550000|2022-02-23 16:09:10|314.8|313.2|313.6|312|314.8|313.2|313.6|312|0
1645632560000|2022-02-23 16:09:20|314|312.4|313.4|311.8|314|312.4|313.2|311.6|0
1645632570000|2022-02-23 16:09:30|313.2|311.6|312.8|311.2|313.6|312|312.8|311.2|0
1645632580000|2022-02-23 16:09:40|313.2|311.6|312.6|311|313.2|311.6|312.6|311|0
1645632590000|2022-02-23 16:09:50|313.6|312|315.4|313.8|315.4|313.8|313.6|312|0
1645632600000|2022-02-23 16:10:00|315.2|313.6|314.8|313.2|315.2|313.6|314.6|313|0
1645632610000|2022-02-23 16:10:10|314.4|312.8|314.4|312.8|314.4|312.8|314.2|312.6|0
1645632620000|2022-02-23 16:10:20|314.9|313.3|315.4|313.8|315.4|313.8|314.4|312.8|0
1645632630000|2022-02-23 16:10:30|315.7|314.1|314.69|313.09|315.7|314.1|314.69|313.09|0
1645632640000|2022-02-23 16:10:40|315.2|313.6|315.2|313.6|315.2|313.6|314.6|313|0
1645632650000|2022-02-23 16:10:50|315.8|314.2|315.8|314.2|316.2|314.6|315.5|313.9|0
1645632660000|2022-02-23 16:11:00|315.2|313.6|315.8|314.2|315.8|314.2|315|313.4|0
1645632670000|2022-02-23 16:11:10|315.9|314.3|316|314.4|316.2|314.6|315.9|314.3|0
1645632680000|2022-02-23 16:11:20|315.9|314.3|314.8|313.2|315.9|314.3|314.8|313.2|0
1645632690000|2022-02-23 16:11:30|315|313.4|315.2|313.6|315.2|313.6|314.6|313|0
1645632700000|2022-02-23 16:11:40|314.4|312.8|315.4|313.8|315.4|313.8|314.4|312.8|0
1645632710000|2022-02-23 16:11:50|315.6|314|316|314.4|316|314.4|315.5|313.9|0
1645632720000|2022-02-23 16:12:00|315.6|314|314.6|313|315.6|314|314.6|313|0
1645632730000|2022-02-23 16:12:10|315.2|313.6|315.2|313.6|315.4|313.8|315|313.4|0
1645632740000|2022-02-23 16:12:20|314.89|313.29|316.2|314.6|316.2|314.6|314.89|313.29|0
1645632750000|2022-02-23 16:12:30|315.6|314|315.2|313.6|315.6|314|315.2|313.6|0
1645632760000|2022-02-23 16:12:40|315|313.4|314.59|312.99|315|313.4|314.39|312.79|0
1645632770000|2022-02-23 16:12:50|314.39|312.79|314.59|312.99|314.8|313.2|314.39|312.79|0
1645632780000|2022-02-23 16:13:00|314.8|313.2|315|313.4|315|313.4|314.59|312.99|0
1645632790000|2022-02-23 16:13:10|314.39|312.79|313.69|312.09|314.39|312.79|313.59|311.99|0
1645632800000|2022-02-23 16:13:20|313.39|311.79|313.49|311.89|314.19|312.59|313.39|311.79|0
1645632810000|2022-02-23 16:13:30|313.59|311.99|314.39|312.79|314.39|312.79|313.59|311.99|0
1645632820000|2022-02-23 16:13:40|314.59|312.99|315.4|313.8|315.4|313.8|314.59|312.99|0
1645632830000|2022-02-23 16:13:50|315.2|313.6|316|314.4|316|314.4|314.79|313.19|0
1645632840000|2022-02-23 16:14:00|315.8|314.2|315.4|313.8|315.8|314.2|315.4|313.8|0
1645632850000|2022-02-23 16:14:10|315.6|314|316.4|314.8|316.4|314.8|314.99|313.39|0
1645632860000|2022-02-23 16:14:20|317|315.4|316.8|315.2|317.41|315.81|316.8|315.2|0
1645632870000|2022-02-23 16:14:30|317.41|315.81|316.8|315.2|317.41|315.81|316.8|315.2|0
1645632880000|2022-02-23 16:14:40|316.6|315|316.6|315|316.6|315|316.4|314.8|0
1645632890000|2022-02-23 16:14:50|316.7|315.1|316.8|315.2|316.8|315.2|316.6|315|0
1645632900000|2022-02-23 16:15:00|315.69|314.09|315.19|313.59|315.69|314.09|315.19|313.59|0
1645632910000|2022-02-23 16:15:10|315.39|313.79|314.99|313.39|315.8|314.2|314.79|313.19|0
1645632920000|2022-02-23 16:15:20|315.6|314|316|314.4|316|314.4|315.59|313.99|0
1645632930000|2022-02-23 16:15:30|315.8|314.2|314.99|313.39|315.8|314.2|314.59|312.99|0
1645632940000|2022-02-23 16:15:40|314.39|312.79|315.19|313.59|315.19|313.59|314.39|312.79|0
1645632950000|2022-02-23 16:15:50|314.79|313.19|314.79|313.19|314.79|313.19|314.79|313.19|0
1645632960000|2022-02-23 16:16:00|314.19|312.59|314.59|312.99|314.59|312.99|313.79|312.19|0
1645632970000|2022-02-23 16:16:10|315.19|313.59|313.99|312.39|315.19|313.59|313.99|312.39|0
1645632980000|2022-02-23 16:16:20|313.59|311.99|313.39|311.79|314.19|312.59|313.39|311.79|0
1645632990000|2022-02-23 16:16:30|313.59|311.99|313.99|312.39|313.99|312.39|313.59|311.99|0
1645633000000|2022-02-23 16:16:40|313.39|311.79|313.59|311.99|313.79|312.19|313.39|311.79|0
1645633010000|2022-02-23 16:16:50|313.39|311.79|314.59|312.99|314.59|312.99|313.39|311.79|0
1645633020000|2022-02-23 16:17:00|314.19|312.59|313.28|311.68|314.19|312.59|313.28|311.68|0
1645633030000|2022-02-23 16:17:10|313.59|311.99|313.99|312.39|313.99|312.39|313.19|311.59|0
1645633040000|2022-02-23 16:17:20|313.59|311.99|313.18|311.58|313.59|311.99|313.18|311.58|0
1645633050000|2022-02-23 16:17:30|312.98|311.38|312.78|311.18|312.98|311.38|312.58|310.98|0
1645633060000|2022-02-23 16:17:40|312.98|311.38|312.78|311.18|312.98|311.38|312.78|311.18|0
1645633070000|2022-02-23 16:17:50|312.98|311.38|313.38|311.78|313.38|311.78|312.78|311.18|0
1645633080000|2022-02-23 16:18:00|312.78|311.18|312.18|310.58|312.98|311.38|311.98|310.38|0
1645633090000|2022-02-23 16:18:10|311.98|310.38|311.18|309.58|311.98|310.38|311.18|309.58|0
1645633100000|2022-02-23 16:18:20|311.58|309.98|311.78|310.18|311.98|310.38|311.58|309.98|0
1645633110000|2022-02-23 16:18:30|311.98|310.38|311.98|310.38|311.98|310.38|311.78|310.18|0
1645633120000|2022-02-23 16:18:40|312.18|310.58|312.38|310.78|312.38|310.78|312.18|310.58|0
1645633130000|2022-02-23 16:18:50|311.98|310.38|311.98|310.38|311.98|310.38|311.78|310.18|0
1645633140000|2022-02-23 16:19:00|311.78|310.18|311.58|309.98|312.18|310.58|311.58|309.98|0
1645633150000|2022-02-23 16:19:10|311.78|310.18|312.18|310.58|312.18|310.58|311.78|310.18|0
1645633160000|2022-02-23 16:19:20|311.98|310.38|312.58|310.98|312.58|310.98|311.78|310.18|0
1645633170000|2022-02-23 16:19:30|312.78|311.18|313.38|311.78|313.38|311.78|312.78|311.18|0
1645633180000|2022-02-23 16:19:40|313.58|311.98|314.58|312.98|314.79|313.19|313.58|311.98|0
1645633190000|2022-02-23 16:19:50|314.38|312.78|315.19|313.59|315.19|313.59|314.38|312.78|0
1645633200000|2022-02-23 16:20:00|314.58|312.98|314.18|312.58|314.58|312.98|314.18|312.58|0
1645633210000|2022-02-23 16:20:10|315.19|313.59|315.59|313.99|315.59|313.99|314.99|313.39|0
1645633220000|2022-02-23 16:20:20|314.99|313.39|313.88|312.28|314.99|313.39|313.88|312.28|0
1645633230000|2022-02-23 16:20:30|313.98|312.38|313.78|312.18|313.98|312.38|313.68|312.08|0
1645633240000|2022-02-23 16:20:40|314.98|313.38|314.38|312.78|314.98|313.38|314.38|312.78|0
1645633250000|2022-02-23 16:20:50|314.78|313.18|314.18|312.58|314.78|313.18|314.18|312.58|0
1645633260000|2022-02-23 16:21:00|314.38|312.78|315.18|313.58|315.18|313.58|314.38|312.78|0
1645633270000|2022-02-23 16:21:10|314.49|312.89|314.29|312.69|314.49|312.89|314.29|312.69|0
1645633280000|2022-02-23 16:21:20|314.09|312.49|313.49|311.89|314.09|312.49|313.49|311.89|0
1645633290000|2022-02-23 16:21:30|313.89|312.29|315.3|313.7|315.3|313.7|313.89|312.29|0
1645633300000|2022-02-23 16:21:40|315.39|313.79|315.1|313.5|315.39|313.79|315.1|313.5|0
1645633310000|2022-02-23 16:21:50|315.3|313.7|315.9|314.3|315.9|314.3|315.3|313.7|0
1645633320000|2022-02-23 16:22:00|316.1|314.5|315.5|313.9|316.3|314.7|315.5|313.9|0
1645633330000|2022-02-23 16:22:10|315.1|313.5|314.69|313.09|315.1|313.5|314.69|313.09|0
1645633340000|2022-02-23 16:22:20|314.89|313.29|315.1|313.5|315.19|313.59|314.89|313.29|0
1645633350000|2022-02-23 16:22:30|314.89|313.29|314.69|313.09|314.89|313.29|314.59|312.99|0
1645633360000|2022-02-23 16:22:40|315.3|313.7|315.7|314.1|315.7|314.1|315.3|313.7|0
1645633370000|2022-02-23 16:22:50|315.1|313.5|315.3|313.7|315.5|313.9|315.1|313.5|0
1645633380000|2022-02-23 16:23:00|314.29|312.69|313.89|312.29|314.29|312.69|313.89|312.29|0
1645633390000|2022-02-23 16:23:10|314.09|312.49|313.89|312.29|314.09|312.49|313.89|312.29|0
1645633400000|2022-02-23 16:23:20|313.49|311.89|313.29|311.69|313.89|312.29|313.29|311.69|0
1645633410000|2022-02-23 16:23:30|314.69|313.09|314.69|313.09|315.09|313.49|314.69|313.09|0
1645633420000|2022-02-23 16:23:40|315.09|313.49|314.89|313.29|315.09|313.49|314.79|313.19|0
1645633430000|2022-02-23 16:23:50|315.5|313.9|315.5|313.9|315.5|313.9|315.5|313.9|0
1645633440000|2022-02-23 16:24:00|315.29|313.69|314.29|312.69|315.29|313.69|314.29|312.69|0
1645633450000|2022-02-23 16:24:10|314.09|312.49|313.08|311.48|314.09|312.49|313.08|311.48|0
1645633460000|2022-02-23 16:24:20|312.88|311.28|313.18|311.58|313.18|311.58|312.88|311.28|0
1645633470000|2022-02-23 16:24:30|313.49|311.89|313.28|311.68|313.49|311.89|313.28|311.68|0
1645633480000|2022-02-23 16:24:40|313.48|311.88|314.49|312.89|314.49|312.89|313.48|311.88|0
1645633490000|2022-02-23 16:24:50|314.29|312.69|314.38|312.78|314.69|313.09|314.29|312.69|0
1645633500000|2022-02-23 16:25:00|314.29|312.69|314.29|312.69|314.29|312.69|313.69|312.09|0
1645633510000|2022-02-23 16:25:10|315.09|313.49|315.29|313.69|315.49|313.89|315.09|313.49|0
1645633520000|2022-02-23 16:25:20|315.09|313.49|315.49|313.89|315.49|313.89|315.09|313.49|0
1645633530000|2022-02-23 16:25:30|315.09|313.49|317.11|315.51|317.51|315.91|315.09|313.49|0
1645633540000|2022-02-23 16:25:40|316.5|314.9|317.51|315.91|317.51|315.91|316.5|314.9|0
1645633550000|2022-02-23 16:25:50|317.4|315.8|317.51|315.91|317.91|316.31|317.4|315.8|0
1645633560000|2022-02-23 16:26:00|317.4|315.8|316.8|315.2|317.4|315.8|316.8|315.2|0
1645633570000|2022-02-23 16:26:10|316.6|315|316.7|315.1|316.7|315.1|316.5|314.9|0
1645633580000|2022-02-23 16:26:20|316.3|314.7|316.7|315.1|316.9|315.3|316.3|314.7|0
1645633590000|2022-02-23 16:26:30|316.9|315.3|316.7|315.1|316.9|315.3|316.7|315.1|0
1645633600000|2022-02-23 16:26:40|316.9|315.3|316.5|314.9|316.9|315.3|316.5|314.9|0
1645633610000|2022-02-23 16:26:50|316.3|314.7|316.5|314.9|316.7|315.1|316.3|314.7|0
1645633620000|2022-02-23 16:27:00|316.6|315|316.7|315.1|316.8|315.2|316.6|315|0
1645633630000|2022-02-23 16:27:10|316.5|314.9|316.5|314.9|316.5|314.9|316.1|314.5|0
1645633640000|2022-02-23 16:27:20|316.7|315.1|316.7|315.1|316.7|315.1|316.7|315.1|0
1645633650000|2022-02-23 16:27:30|316.3|314.7|316.9|315.3|316.9|315.3|316.3|314.7|0
1645633660000|2022-02-23 16:27:40|316.5|314.9|316.9|315.3|316.9|315.3|316.5|314.9|0
1645633670000|2022-02-23 16:27:50|317|315.4|316.8|315.2|317.1|315.5|316.8|315.2|0
1645633680000|2022-02-23 16:28:00|316.3|314.7|316.5|314.9|316.9|315.3|316.09|314.49|0
1645633690000|2022-02-23 16:28:10|316.7|315.1|315.99|314.39|316.7|315.1|315.99|314.39|0
1645633700000|2022-02-23 16:28:20|316.09|314.49|316.59|314.99|316.7|315.1|316.09|314.49|0
1645633710000|2022-02-23 16:28:30|316.5|314.9|315.29|313.69|316.5|314.9|315.29|313.69|0
1645633720000|2022-02-23 16:28:40|315.09|313.49|314.68|313.08|315.09|313.49|314.48|312.88|0
1645633730000|2022-02-23 16:28:50|313.67|312.07|313.27|311.67|313.67|312.07|313.27|311.67|0
1645633740000|2022-02-23 16:29:00|313.87|312.27|313.47|311.87|313.87|312.27|313.47|311.87|0
1645633750000|2022-02-23 16:29:10|313.87|312.27|314.28|312.68|314.28|312.68|313.87|312.27|0
1645633760000|2022-02-23 16:29:20|314.07|312.47|314.28|312.68|314.88|313.28|314.07|312.47|0
1645633770000|2022-02-23 16:29:30|314.57|312.97|313.67|312.07|314.57|312.97|313.67|312.07|0
1645633780000|2022-02-23 16:29:40|313.27|311.67|312.86|311.26|313.47|311.87|312.86|311.26|0
1645633790000|2022-02-23 16:29:50|312.46|310.86|312.66|311.06|312.86|311.26|312.26|310.66|0
1645633800000|2022-02-23 16:30:00|313.47|311.87|314.07|312.47|314.07|312.47|313.47|311.87|0
1645633810000|2022-02-23 16:30:10|313.47|311.87|311.66|310.06|313.47|311.87|311.66|310.06|0
1645633820000|2022-02-23 16:30:20|311.05|309.45|310.45|308.85|311.05|309.45|310.45|308.85|0
1645633830000|2022-02-23 16:30:30|310.85|309.25|310.45|308.85|310.85|309.25|310.25|308.65|0
1645633840000|2022-02-23 16:30:40|310.65|309.05|311.66|310.06|311.66|310.06|310.65|309.05|0
1645633850000|2022-02-23 16:30:50|312.26|310.66|312.26|310.66|312.26|310.66|312.06|310.46|0
1645633860000|2022-02-23 16:31:00|312.06|310.46|312.66|311.06|312.66|311.06|311.45|309.85|0
1645633870000|2022-02-23 16:31:10|312.46|310.86|312.86|311.26|313.06|311.46|312.46|310.86|0
1645633880000|2022-02-23 16:31:20|313.87|312.27|313.87|312.27|314.07|312.47|313.87|312.27|0
1645633890000|2022-02-23 16:31:30|313.47|311.87|314.88|313.28|314.88|313.28|313.47|311.87|0
1645633900000|2022-02-23 16:31:40|315.08|313.48|316.09|314.49|316.09|314.49|315.08|313.48|0
1645633910000|2022-02-23 16:31:50|316.69|315.09|318.52|316.92|318.52|316.92|316.69|315.09|0
1645633920000|2022-02-23 16:32:00|317.5|315.9|317.71|316.11|317.71|316.11|317.1|315.5|0
1645633930000|2022-02-23 16:32:10|318.31|316.71|318.11|316.51|318.31|316.71|318.11|316.51|0
1645633940000|2022-02-23 16:32:20|317.91|316.31|318.31|316.71|318.31|316.71|317.6|316|0
1645633950000|2022-02-23 16:32:30|317.91|316.31|319.22|317.62|319.22|317.62|317.91|316.31|0
1645633960000|2022-02-23 16:32:40|319.33|317.73|319.53|317.93|319.73|318.13|319.33|317.73|0
1645633970000|2022-02-23 16:32:50|319.33|317.73|318.92|317.32|319.53|317.93|318.92|317.32|0
1645633980000|2022-02-23 16:33:00|318.72|317.12|319.53|317.93|319.53|317.93|318.72|317.12|0
1645633990000|2022-02-23 16:33:10|319.73|318.13|320.14|318.54|320.54|318.94|319.73|318.13|0
1645634000000|2022-02-23 16:33:20|319.93|318.33|320.54|318.94|320.54|318.94|319.93|318.33|0
1645634010000|2022-02-23 16:33:30|320.64|319.04|319.73|318.13|320.64|319.04|319.73|318.13|0
1645634020000|2022-02-23 16:33:40|319.42|317.82|318.51|316.91|319.42|317.82|318.51|316.91|0
1645634030000|2022-02-23 16:33:50|318.31|316.71|318.11|316.51|318.31|316.71|318.11|316.51|0
1645634040000|2022-02-23 16:34:00|317.5|315.9|317.3|315.7|317.7|316.1|317.3|315.7|0
1645634050000|2022-02-23 16:34:10|317.1|315.5|317.5|315.9|317.7|316.1|317.1|315.5|0
1645634060000|2022-02-23 16:34:20|317.7|316.1|317.5|315.9|317.7|316.1|317.5|315.9|0
1645634070000|2022-02-23 16:34:30|317.1|315.5|317.5|315.9|317.5|315.9|316.69|315.09|0
1645634080000|2022-02-23 16:34:40|317.1|315.5|317.1|315.5|317.3|315.7|317.1|315.5|0
1645634090000|2022-02-23 16:34:50|316.89|315.29|316.89|315.29|317.1|315.5|316.89|315.29|0
1645634100000|2022-02-23 16:35:00|316.49|314.89|315.07|313.47|316.49|314.89|315.07|313.47|0
1645634110000|2022-02-23 16:35:10|314.27|312.67|315.07|313.47|315.07|313.47|314.27|312.67|0
1645634120000|2022-02-23 16:35:20|314.67|313.07|315.88|314.28|315.88|314.28|314.67|313.07|0
1645634130000|2022-02-23 16:35:30|315.48|313.88|316.49|314.89|316.49|314.89|315.48|313.88|0
1645634140000|2022-02-23 16:35:40|316.38|314.78|316.89|315.29|316.89|315.29|316.38|314.78|0
1645634150000|2022-02-23 16:35:50|316.69|315.09|316.69|315.09|316.69|315.09|316.49|314.89|0
1645634160000|2022-02-23 16:36:00|316.79|315.19|318.31|316.71|318.31|316.71|316.79|315.19|0
1645634170000|2022-02-23 16:36:10|318.11|316.51|318.11|316.51|318.31|316.71|317.7|316.1|0
1645634180000|2022-02-23 16:36:20|318.31|316.71|318.51|316.91|318.71|317.11|318.11|316.51|0
1645634190000|2022-02-23 16:36:30|318.92|317.32|319.32|317.72|319.32|317.72|318.92|317.32|0
1645634200000|2022-02-23 16:36:40|319.12|317.52|319.73|318.13|319.73|318.13|319.12|317.52|0
1645634210000|2022-02-23 16:36:50|319.32|317.72|319.93|318.33|319.93|318.33|319.32|317.72|0
1645634220000|2022-02-23 16:37:00|319.73|318.13|318.31|316.71|319.73|318.13|318.31|316.71|0
1645634230000|2022-02-23 16:37:10|318.71|317.11|318.71|317.11|318.81|317.21|318.61|317.01|0
1645634240000|2022-02-23 16:37:20|319.32|317.72|319.93|318.33|319.93|318.33|319.32|317.72|0
1645634250000|2022-02-23 16:37:30|319.52|317.92|320.13|318.53|320.13|318.53|319.52|317.92|0
1645634260000|2022-02-23 16:37:40|320.54|318.94|320.54|318.94|320.54|318.94|320.54|318.94|0
1645634270000|2022-02-23 16:37:50|320.74|319.14|320.54|318.94|320.74|319.14|320.13|318.53|0
1645634280000|2022-02-23 16:38:00|320.63|319.03|321.35|319.75|321.35|319.75|320.63|319.03|0
1645634290000|2022-02-23 16:38:10|321.76|320.16|321.76|320.16|321.76|320.16|321.76|320.16|0
1645634300000|2022-02-23 16:38:20|322.16|320.56|321.96|320.36|322.16|320.56|321.96|320.36|0
1645634310000|2022-02-23 16:38:30|322.16|320.56|322.77|321.17|322.77|321.17|321.96|320.36|0
1645634320000|2022-02-23 16:38:40|322.16|320.56|321.35|319.75|322.16|320.56|321.35|319.75|0
1645634330000|2022-02-23 16:38:50|321.55|319.95|321.35|319.75|321.76|320.16|321.35|319.75|0
1645634340000|2022-02-23 16:39:00|320.74|319.14|320.84|319.24|320.94|319.34|320.74|319.14|0
1645634350000|2022-02-23 16:39:10|320.54|318.94|320.94|319.34|321.35|319.75|320.54|318.94|0
1645634360000|2022-02-23 16:39:20|320.33|318.73|319.52|317.92|320.54|318.94|319.52|317.92|0
1645634370000|2022-02-23 16:39:30|319.32|317.72|319.52|317.92|319.52|317.92|319.32|317.72|0
1645634380000|2022-02-23 16:39:40|319.72|318.12|319.52|317.92|319.72|318.12|319.52|317.92|0
1645634390000|2022-02-23 16:39:50|319.32|317.72|319.11|317.51|319.32|317.72|319.11|317.51|0
1645634400000|2022-02-23 16:40:00|318.91|317.31|318.86|317.26|319.32|317.72|318.65|317.05|0
1645634410000|2022-02-23 16:40:10|318.65|317.05|319.67|318.07|319.67|318.07|318.65|317.05|0
1645634420000|2022-02-23 16:40:20|319.87|318.27|319.47|317.87|319.87|318.27|319.47|317.87|0
1645634430000|2022-02-23 16:40:30|319.87|318.27|319.67|318.07|319.87|318.27|319.67|318.07|0
1645634440000|2022-02-23 16:40:40|319.26|317.66|319.06|317.46|319.26|317.66|319.06|317.46|0
1645634450000|2022-02-23 16:40:50|319.47|317.87|319.47|317.87|319.47|317.87|319.16|317.56|0
1645634460000|2022-02-23 16:41:00|319.56|317.96|321.1|319.5|321.1|319.5|319.56|317.96|0
1645634470000|2022-02-23 16:41:10|320.08|318.48|320.28|318.68|320.89|319.29|320.08|318.48|0
1645634480000|2022-02-23 16:41:20|320.08|318.48|319.67|318.07|320.08|318.48|319.67|318.07|0
1645634490000|2022-02-23 16:41:30|319.26|317.66|318.14|316.54|319.26|317.66|318.14|316.54|0
1645634500000|2022-02-23 16:41:40|318.04|316.44|318.65|317.05|318.65|317.05|317.84|316.24|0
1645634510000|2022-02-23 16:41:50|318.45|316.85|318.04|316.44|318.65|317.05|318.04|316.44|0
1645634520000|2022-02-23 16:42:00|318.24|316.64|318.04|316.44|318.45|316.85|318.04|316.44|0
1645634530000|2022-02-23 16:42:10|317.63|316.03|317.63|316.03|317.84|316.24|317.63|316.03|0
1645634540000|2022-02-23 16:42:20|317.84|316.24|317.43|315.83|317.84|316.24|317.43|315.83|0
1645634550000|2022-02-23 16:42:30|317.63|316.03|316.62|315.02|317.63|316.03|316.62|315.02|0
1645634560000|2022-02-23 16:42:40|317.02|315.42|316.82|315.22|317.02|315.42|316.62|315.02|0
1645634570000|2022-02-23 16:42:50|316.62|315.02|316.62|315.02|316.62|315.02|316.51|314.91|0
1645634580000|2022-02-23 16:43:00|316.82|315.22|317.02|315.42|317.02|315.42|316.62|315.02|0
1645634590000|2022-02-23 16:43:10|316.82|315.22|316.62|315.02|316.82|315.22|316.41|314.81|0
1645634600000|2022-02-23 16:43:20|316.82|315.22|317.43|315.83|317.43|315.83|316.82|315.22|0
1645634610000|2022-02-23 16:43:30|317.32|315.72|315.4|313.8|317.32|315.72|315.4|313.8|0
1645634620000|2022-02-23 16:43:40|315.6|314|315.6|314|315.81|314.21|315.6|314|0
1645634630000|2022-02-23 16:43:50|316.01|314.41|316.62|315.02|316.62|315.02|316.01|314.41|0
1645634640000|2022-02-23 16:44:00|315.7|314.1|314.79|313.19|315.7|314.1|314.79|313.19|0
1645634650000|2022-02-23 16:44:10|315.2|313.6|315.6|314|315.6|314|314.99|313.39|0
1645634660000|2022-02-23 16:44:20|315.4|313.8|315.2|313.6|315.5|313.9|315.2|313.6|0
1645634670000|2022-02-23 16:44:30|314.79|313.19|314.99|313.39|315.2|313.6|314.79|313.19|0
1645634680000|2022-02-23 16:44:40|314.79|313.19|315.2|313.6|315.6|314|314.79|313.19|0
1645634690000|2022-02-23 16:44:50|315.09|313.49|315.4|313.8|315.4|313.8|315.09|313.49|0
1645634700000|2022-02-23 16:45:00|315.2|313.6|314.48|312.88|315.6|314|314.48|312.88|0
1645634710000|2022-02-23 16:45:10|313.98|312.38|314.79|313.19|314.79|313.19|312.97|311.37|0
1645634720000|2022-02-23 16:45:20|314.59|312.99|314.38|312.78|314.59|312.99|314.38|312.78|0
1645634730000|2022-02-23 16:45:30|314.79|313.19|313.98|312.38|314.79|313.19|313.78|312.18|0
1645634740000|2022-02-23 16:45:40|313.58|311.98|314.59|312.99|314.59|312.99|313.58|311.98|0
1645634750000|2022-02-23 16:45:50|314.68|313.08|314.99|313.39|315.19|313.59|314.68|313.08|0
1645634760000|2022-02-23 16:46:00|315.6|314|317.43|315.83|317.43|315.83|315.6|314|0
1645634770000|2022-02-23 16:46:10|317.22|315.62|317.22|315.62|317.22|315.62|316.61|315.01|0
1645634780000|2022-02-23 16:46:20|317.02|315.42|316.61|315.01|317.02|315.42|316.61|315.01|0
1645634790000|2022-02-23 16:46:30|316.82|315.22|317.02|315.42|317.22|315.62|316.82|315.22|0
1645634800000|2022-02-23 16:46:40|317.42|315.82|316.21|314.61|317.42|315.82|316.21|314.61|0
1645634810000|2022-02-23 16:46:50|316.41|314.81|316.21|314.61|316.41|314.81|315.8|314.2|0
1645634820000|2022-02-23 16:47:00|316.91|315.31|317.63|316.03|317.63|316.03|316.91|315.31|0
1645634830000|2022-02-23 16:47:10|317.22|315.62|317.63|316.03|317.63|316.03|317.02|315.42|0
1645634840000|2022-02-23 16:47:20|318.64|317.04|318.64|317.04|318.64|317.04|318.64|317.04|0
1645634850000|2022-02-23 16:47:30|318.44|316.84|318.74|317.14|318.85|317.25|318.44|316.84|0
1645634860000|2022-02-23 16:47:40|318.64|317.04|318.03|316.43|318.64|317.04|317.83|316.23|0
1645634870000|2022-02-23 16:47:50|317.83|316.23|317.83|316.23|318.03|316.43|317.83|316.23|0
1645634880000|2022-02-23 16:48:00|318.03|316.43|318.03|316.43|318.03|316.43|317.63|316.03|0
1645634890000|2022-02-23 16:48:10|318.64|317.04|318.33|316.73|318.85|317.25|318.33|316.73|0
1645634900000|2022-02-23 16:48:20|318.44|316.84|318.85|317.25|318.85|317.25|318.44|316.84|0
1645634910000|2022-02-23 16:48:30|318.64|317.04|319.46|317.86|319.46|317.86|318.64|317.04|0
1645634920000|2022-02-23 16:48:40|319.66|318.06|319.86|318.26|320.27|318.67|319.66|318.06|0
1645634930000|2022-02-23 16:48:50|319.66|318.06|320.07|318.47|320.07|318.47|319.66|318.06|0
1645634940000|2022-02-23 16:49:00|320.27|318.67|319.66|318.06|320.27|318.67|319.66|318.06|0
1645634950000|2022-02-23 16:49:10|319.05|317.45|319.05|317.45|319.25|317.65|318.84|317.24|0
1645634960000|2022-02-23 16:49:20|319.45|317.85|319.45|317.85|319.45|317.85|319.05|317.45|0
1645634970000|2022-02-23 16:49:30|320.07|318.47|320.47|318.87|320.47|318.87|320.07|318.47|0
1645634980000|2022-02-23 16:49:40|320.27|318.67|320.27|318.67|320.27|318.67|320.07|318.47|0
1645634990000|2022-02-23 16:49:50|320.47|318.87|320.47|318.87|320.47|318.87|320.27|318.67|0
1645635000000|2022-02-23 16:50:00|320.68|319.08|321.9|320.3|321.9|320.3|320.68|319.08|0
1645635010000|2022-02-23 16:50:10|322.31|320.71|322.31|320.71|322.51|320.91|322.31|320.71|0
1645635020000|2022-02-23 16:50:20|321.49|319.89|320.88|319.28|321.49|319.89|320.88|319.28|0
1645635030000|2022-02-23 16:50:30|320.47|318.87|320.06|318.46|320.68|319.08|320.06|318.46|0
1645635040000|2022-02-23 16:50:40|319.86|318.26|320.06|318.46|320.06|318.46|319.66|318.06|0
1645635050000|2022-02-23 16:50:50|320.27|318.67|320.47|318.87|320.47|318.87|320.27|318.67|0
1645635060000|2022-02-23 16:51:00|320.68|319.08|319.45|317.85|320.68|319.08|319.45|317.85|0
1645635070000|2022-02-23 16:51:10|319.05|317.45|318.64|317.04|319.05|317.45|318.43|316.83|0
1645635080000|2022-02-23 16:51:20|318.84|317.24|318.23|316.63|318.94|317.34|318.23|316.63|0
1645635090000|2022-02-23 16:51:30|318.43|316.83|318.94|317.34|318.94|317.34|318.43|316.83|0
1645635100000|2022-02-23 16:51:40|319.04|317.44|319.04|317.44|319.45|317.85|319.04|317.44|0
1645635110000|2022-02-23 16:51:50|318.84|317.24|319.65|318.05|319.65|318.05|318.84|317.24|0
1645635120000|2022-02-23 16:52:00|320.06|318.46|320.27|318.67|320.47|318.87|320.06|318.46|0
1645635130000|2022-02-23 16:52:10|320.47|318.87|319.65|318.05|320.47|318.87|319.65|318.05|0
1645635140000|2022-02-23 16:52:20|319.45|317.85|319.04|317.44|319.45|317.85|319.04|317.44|0
1645635150000|2022-02-23 16:52:30|319.86|318.26|319.65|318.05|319.86|318.26|319.65|318.05|0
1645635160000|2022-02-23 16:52:40|319.45|317.85|320.27|318.67|320.27|318.67|319.45|317.85|0
1645635170000|2022-02-23 16:52:50|320.67|319.07|321.28|319.68|321.28|319.68|320.67|319.07|0
1645635180000|2022-02-23 16:53:00|321.69|320.09|322.71|321.11|322.71|321.11|321.69|320.09|0
1645635190000|2022-02-23 16:53:10|322.81|321.21|322.92|321.32|322.92|321.32|322.81|321.21|0
1645635200000|2022-02-23 16:53:20|323.33|321.73|324.15|322.55|324.15|322.55|323.33|321.73|0
1645635210000|2022-02-23 16:53:30|325.17|323.57|325.78|324.18|325.99|324.39|325.06|323.46|0
1645635220000|2022-02-23 16:53:40|326.4|324.8|325.99|324.39|326.4|324.8|325.99|324.39|0
1645635230000|2022-02-23 16:53:50|326.2|324.6|324.96|323.36|326.2|324.6|324.76|323.16|0
1645635240000|2022-02-23 16:54:00|324.76|323.16|324.76|323.16|324.76|323.16|324.55|322.95|0
1645635250000|2022-02-23 16:54:10|324.96|323.36|324.76|323.16|324.96|323.36|324.35|322.75|0
1645635260000|2022-02-23 16:54:20|324.35|322.75|324.35|322.75|324.35|322.75|323.94|322.34|0
1645635270000|2022-02-23 16:54:30|324.14|322.54|324.14|322.54|324.14|322.54|324.14|322.54|0
1645635280000|2022-02-23 16:54:40|323.94|322.34|324.55|322.95|324.55|322.95|323.94|322.34|0
1645635290000|2022-02-23 16:54:50|324.96|323.36|324.76|323.16|324.96|323.36|324.76|323.16|0
1645635300000|2022-02-23 16:55:00|324.96|323.36|325.37|323.77|325.37|323.77|324.96|323.36|0
1645635310000|2022-02-23 16:55:10|325.99|324.39|325.99|324.39|325.99|324.39|325.99|324.39|0
1645635320000|2022-02-23 16:55:20|325.58|323.98|325.37|323.77|325.58|323.98|325.37|323.77|0
1645635330000|2022-02-23 16:55:30|325.17|323.57|325.99|324.39|325.99|324.39|325.17|323.57|0
1645635340000|2022-02-23 16:55:40|326.81|325.21|327.01|325.41|327.01|325.41|326.19|324.59|0
1645635350000|2022-02-23 16:55:50|327.42|325.82|327.63|326.03|327.63|326.03|327.42|325.82|0
1645635360000|2022-02-23 16:56:00|327.42|325.82|328.66|327.06|328.66|327.06|327.42|325.82|0
1645635370000|2022-02-23 16:56:10|328.45|326.85|327.63|326.03|328.45|326.85|327.63|326.03|0
1645635380000|2022-02-23 16:56:20|327.22|325.62|326.81|325.21|327.22|325.62|326.81|325.21|0
1645635390000|2022-02-23 16:56:30|327.22|325.62|326.4|324.8|327.22|325.62|326.4|324.8|0
1645635400000|2022-02-23 16:56:40|325.99|324.39|327.26|325.66|327.66|326.06|325.99|324.39|0
1645635410000|2022-02-23 16:56:50|326.5|324.9|326.4|324.8|326.5|324.9|326.4|324.8|0
1645635420000|2022-02-23 16:57:00|325.59|323.99|325.48|323.88|325.59|323.99|325.38|323.78|0
1645635430000|2022-02-23 16:57:10|325.18|323.58|325.58|323.98|325.58|323.98|325.18|323.58|0
1645635440000|2022-02-23 16:57:20|325.79|324.19|325.79|324.19|325.79|324.19|325.38|323.78|0
1645635450000|2022-02-23 16:57:30|325.18|323.58|325.38|323.78|325.38|323.78|325.18|323.58|0
1645635460000|2022-02-23 16:57:40|325.79|324.19|326.61|325.01|326.61|325.01|325.79|324.19|0
1645635470000|2022-02-23 16:57:50|327.02|325.42|326.61|325.01|327.02|325.42|326.61|325.01|0
1645635480000|2022-02-23 16:58:00|326.3|324.7|327.43|325.83|327.43|325.83|326.3|324.7|0
1645635490000|2022-02-23 16:58:10|327.84|326.24|327.84|326.24|328.04|326.44|327.84|326.24|0
1645635500000|2022-02-23 16:58:20|328.04|326.44|328.04|326.44|328.25|326.65|328.04|326.44|0
1645635510000|2022-02-23 16:58:30|327.43|325.83|327.84|326.24|327.84|326.24|327.43|325.83|0
1645635520000|2022-02-23 16:58:40|328.25|326.65|328.25|326.65|328.25|326.65|328.04|326.44|0
1645635530000|2022-02-23 16:58:50|328.04|326.44|327.43|325.83|328.04|326.44|327.43|325.83|0
1645635540000|2022-02-23 16:59:00|327.22|325.62|326.61|325.01|327.22|325.62|326.61|325.01|0
1645635550000|2022-02-23 16:59:10|326.81|325.21|326.81|325.21|327.02|325.42|326.81|325.21|0
1645635560000|2022-02-23 16:59:20|326.7|325.1|327.02|325.42|327.02|325.42|326.61|325.01|0
1645635570000|2022-02-23 16:59:30|327.42|325.82|327.22|325.62|327.42|325.82|327.01|325.41|0
1645635580000|2022-02-23 16:59:40|326.7|325.1|327.01|325.41|327.01|325.41|326.7|325.1|0
1645635590000|2022-02-23 16:59:50|326.81|325.21|326.91|325.31|327.01|325.41|326.5|324.9|0
1645635600000|2022-02-23 17:00:00|327.01|325.41|327.42|325.82|327.42|325.82|327.01|325.41|0
1645635610000|2022-02-23 17:00:10|327.01|325.41|326.4|324.8|327.01|325.41|326.4|324.8|0
1645635620000|2022-02-23 17:00:20|325.99|324.39|325.58|323.98|325.99|324.39|325.38|323.78|0
1645635630000|2022-02-23 17:00:30|325.38|323.78|325.78|324.18|325.99|324.39|325.38|323.78|0
1645635640000|2022-02-23 17:00:40|325.38|323.78|324.97|323.37|325.38|323.78|324.97|323.37|0
1645635650000|2022-02-23 17:00:50|325.17|323.57|325.99|324.39|325.99|324.39|325.17|323.57|0
1645635660000|2022-02-23 17:01:00|325.38|323.78|325.78|324.18|325.99|324.39|325.38|323.78|0
1645635670000|2022-02-23 17:01:10|326.19|324.59|327.01|325.41|327.01|325.41|326.19|324.59|0
1645635680000|2022-02-23 17:01:20|326.91|325.31|326.6|325|327.01|325.41|326.6|325|0
1645635690000|2022-02-23 17:01:30|325.78|324.18|324.56|322.96|325.78|324.18|324.56|322.96|0
1645635700000|2022-02-23 17:01:40|324.35|322.75|324.15|322.55|324.97|323.37|324.15|322.55|0
1645635710000|2022-02-23 17:01:50|324.25|322.65|324.15|322.55|324.56|322.96|324.15|322.55|0
1645635720000|2022-02-23 17:02:00|324.04|322.44|322.72|321.12|324.04|322.44|322.72|321.12|0
1645635730000|2022-02-23 17:02:10|321.9|320.3|322.92|321.32|322.92|321.32|321.9|320.3|0
1645635740000|2022-02-23 17:02:20|323.13|321.53|324.15|322.55|324.15|322.55|323.13|321.53|0
1645635750000|2022-02-23 17:02:30|323.94|322.34|323.53|321.93|323.94|322.34|323.53|321.93|0
1645635760000|2022-02-23 17:02:40|323.84|322.24|323.94|322.34|323.94|322.34|323.74|322.14|0
1645635770000|2022-02-23 17:02:50|324.15|322.55|324.45|322.85|324.55|322.95|324.15|322.55|0
1645635780000|2022-02-23 17:03:00|324.35|322.75|325.17|323.57|325.17|323.57|324.35|322.75|0
1645635790000|2022-02-23 17:03:10|324.96|323.36|325.17|323.57|325.17|323.57|324.76|323.16|0
1645635800000|2022-02-23 17:03:20|324.55|322.95|323.94|322.34|325.17|323.57|323.94|322.34|0
1645635810000|2022-02-23 17:03:30|324.15|322.55|323.74|322.14|324.15|322.55|323.53|321.93|0
1645635820000|2022-02-23 17:03:40|324.76|323.16|325.06|323.46|325.06|323.46|324.76|323.16|0
1645635830000|2022-02-23 17:03:50|324.96|323.36|325.17|323.57|325.17|323.57|324.96|323.36|0
1645635840000|2022-02-23 17:04:00|324.96|323.36|325.78|324.18|325.78|324.18|324.96|323.36|0
1645635850000|2022-02-23 17:04:10|325.37|323.77|325.58|323.98|325.98|324.38|325.37|323.77|0
1645635860000|2022-02-23 17:04:20|325.17|323.57|324.96|323.36|325.17|323.57|324.96|323.36|0
1645635870000|2022-02-23 17:04:30|325.37|323.77|324.76|323.16|325.37|323.77|324.76|323.16|0
1645635880000|2022-02-23 17:04:40|324.96|323.36|324.96|323.36|325.17|323.57|324.76|323.16|0
1645635890000|2022-02-23 17:04:50|324.6|323|325.01|323.41|325.42|323.82|324.6|323|0
1645635900000|2022-02-23 17:05:00|325.42|323.82|323.98|322.38|325.42|323.82|323.98|322.38|0
1645635910000|2022-02-23 17:05:10|324.29|322.69|322.76|321.16|324.29|322.69|322.76|321.16|0
1645635920000|2022-02-23 17:05:20|323.17|321.57|323.78|322.18|323.78|322.18|323.17|321.57|0
1645635930000|2022-02-23 17:05:30|323.57|321.97|324.6|323|324.6|323|323.57|321.97|0
1645635940000|2022-02-23 17:05:40|324.39|322.79|324.39|322.79|324.39|322.79|323.78|322.18|0
1645635950000|2022-02-23 17:05:50|324.8|323.2|324.8|323.2|324.8|323.2|324.6|323|0
1645635960000|2022-02-23 17:06:00|324.39|322.79|323.78|322.18|324.39|322.79|323.37|321.77|0
1645635970000|2022-02-23 17:06:10|324.08|322.48|324.19|322.59|324.19|322.59|323.98|322.38|0
1645635980000|2022-02-23 17:06:20|323.98|322.38|324.19|322.59|324.39|322.79|323.78|322.18|0
1645635990000|2022-02-23 17:06:30|324.39|322.79|323.78|322.18|324.39|322.79|323.57|321.97|0
1645636000000|2022-02-23 17:06:40|323.57|321.97|324.29|322.69|324.29|322.69|323.57|321.97|0
1645636010000|2022-02-23 17:06:50|324.08|322.48|323.98|322.38|324.08|322.48|323.57|321.97|0
1645636020000|2022-02-23 17:07:00|324.39|322.79|323.37|321.77|324.8|323.2|323.37|321.77|0
1645636030000|2022-02-23 17:07:10|323.88|322.28|323.98|322.38|324.39|322.79|323.88|322.28|0
1645636040000|2022-02-23 17:07:20|324.39|322.79|324.39|322.79|324.39|322.79|324.39|322.79|0
1645636050000|2022-02-23 17:07:30|324.19|322.59|324.19|322.59|324.39|322.79|324.19|322.59|0
1645636060000|2022-02-23 17:07:40|324.39|322.79|325|323.4|325|323.4|324.39|322.79|0
1645636070000|2022-02-23 17:07:50|325.21|323.61|325.41|323.81|325.41|323.81|325.21|323.61|0
1645636080000|2022-02-23 17:08:00|325.62|324.02|325.62|324.02|325.82|324.22|325.62|324.02|0
1645636090000|2022-02-23 17:08:10|325.82|324.22|326.23|324.63|326.23|324.63|325.41|323.81|0
1645636100000|2022-02-23 17:08:20|326.03|324.43|326.44|324.84|326.64|325.04|326.03|324.43|0
1645636110000|2022-02-23 17:08:30|326.64|325.04|326.64|325.04|326.64|325.04|326.64|325.04|0
1645636120000|2022-02-23 17:08:40|326.44|324.84|325.62|324.02|326.44|324.84|325.62|324.02|0
1645636130000|2022-02-23 17:08:50|325.82|324.22|326.23|324.63|326.54|324.94|325.82|324.22|0
1645636140000|2022-02-23 17:09:00|326.64|325.04|326.03|324.43|326.64|325.04|326.03|324.43|0
1645636150000|2022-02-23 17:09:10|325.62|324.02|326.03|324.43|326.03|324.43|325.62|324.02|0
1645636160000|2022-02-23 17:09:20|325.62|324.02|326.23|324.63|326.23|324.63|325.62|324.02|0
1645636170000|2022-02-23 17:09:30|326.03|324.43|326.23|324.63|326.23|324.63|325.92|324.32|0
1645636180000|2022-02-23 17:09:40|325.82|324.22|326.44|324.84|326.44|324.84|325.82|324.22|0
1645636190000|2022-02-23 17:09:50|326.64|325.04|327.26|325.66|327.26|325.66|326.64|325.04|0
1645636200000|2022-02-23 17:10:00|327.46|325.86|328.08|326.48|328.08|326.48|327.46|325.86|0
1645636210000|2022-02-23 17:10:10|327.87|326.27|328.49|326.89|328.49|326.89|327.87|326.27|0
1645636220000|2022-02-23 17:10:20|329.93|328.33|328.8|327.2|330.14|328.54|328.8|327.2|0
1645636230000|2022-02-23 17:10:30|328.29|326.69|327.05|325.45|328.29|326.69|327.05|325.45|0
1645636240000|2022-02-23 17:10:40|327.26|325.66|326.33|324.73|327.26|325.66|326.23|324.63|0
1645636250000|2022-02-23 17:10:50|326.64|325.04|326.03|324.43|326.64|325.04|326.03|324.43|0
1645636260000|2022-02-23 17:11:00|325.82|324.22|325|323.4|325.82|324.22|324.59|322.99|0
1645636270000|2022-02-23 17:11:10|324.39|322.79|324.39|322.79|324.39|322.79|324.18|322.58|0
1645636280000|2022-02-23 17:11:20|325|323.4|324.79|323.19|325|323.4|324.39|322.79|0
1645636290000|2022-02-23 17:11:30|325.2|323.6|325.2|323.6|325.41|323.81|324.79|323.19|0
1645636300000|2022-02-23 17:11:40|325.41|323.81|325.61|324.01|326.02|324.42|325.41|323.81|0
1645636310000|2022-02-23 17:11:50|325.41|323.81|325.3|323.7|325.41|323.81|325.2|323.6|0
1645636320000|2022-02-23 17:12:00|325.82|324.22|326.64|325.04|326.64|325.04|325.82|324.22|0
1645636330000|2022-02-23 17:12:10|326.43|324.83|326.84|325.24|326.84|325.24|326.43|324.83|0
1645636340000|2022-02-23 17:12:20|327.26|325.66|327.46|325.86|327.67|326.07|327.26|325.66|0
1645636350000|2022-02-23 17:12:30|327.67|326.07|327.46|325.86|327.87|326.27|327.46|325.86|0
1645636360000|2022-02-23 17:12:40|327.87|326.27|326.84|325.24|327.87|326.27|326.84|325.24|0
1645636370000|2022-02-23 17:12:50|327.05|325.45|326.23|324.63|327.05|325.45|326.23|324.63|0
1645636380000|2022-02-23 17:13:00|325.82|324.22|325.71|324.11|326.02|324.42|325.61|324.01|0
1645636390000|2022-02-23 17:13:10|325.61|324.01|326.02|324.42|326.02|324.42|325.61|324.01|0
1645636400000|2022-02-23 17:13:20|325.82|324.22|325.2|323.6|325.82|324.22|325.2|323.6|0
1645636410000|2022-02-23 17:13:30|325.61|324.01|325.2|323.6|325.61|324.01|325.2|323.6|0
1645636420000|2022-02-23 17:13:40|325.61|324.01|325.2|323.6|325.61|324.01|325.2|323.6|0
1645636430000|2022-02-23 17:13:50|325.41|323.81|324.79|323.19|325.41|323.81|324.59|322.99|0
1645636440000|2022-02-23 17:14:00|325.2|323.6|325.2|323.6|325.2|323.6|325.2|323.6|0
1645636450000|2022-02-23 17:14:10|325.41|323.81|325.61|324.01|325.82|324.22|325.41|323.81|0
1645636460000|2022-02-23 17:14:20|325.41|323.81|325.82|324.22|325.82|324.22|325.41|323.81|0
1645636470000|2022-02-23 17:14:30|325.61|324.01|323.97|322.37|325.61|324.01|323.97|322.37|0
1645636480000|2022-02-23 17:14:40|324.79|323.19|324.79|323.19|325|323.4|324.59|322.99|0
1645636490000|2022-02-23 17:14:50|324.59|322.99|324.79|323.19|324.79|323.19|324.38|322.78|0
1645636500000|2022-02-23 17:15:00|324.99|323.39|325.61|324.01|325.81|324.21|324.99|323.39|0
1645636510000|2022-02-23 17:15:10|326.23|324.63|326.43|324.83|326.43|324.83|326.02|324.42|0
1645636520000|2022-02-23 17:15:20|326.84|325.24|326.64|325.04|326.84|325.24|326.43|324.83|0
1645636530000|2022-02-23 17:15:30|326.73|325.13|326.84|325.24|326.94|325.34|326.73|325.13|0
1645636540000|2022-02-23 17:15:40|327.05|325.45|327.05|325.45|327.05|325.45|326.43|324.83|0
1645636550000|2022-02-23 17:15:50|327.35|325.75|326.53|324.93|327.35|325.75|326.53|324.93|0
1645636560000|2022-02-23 17:16:00|327.05|325.45|327.87|326.27|327.87|326.27|327.05|325.45|0
1645636570000|2022-02-23 17:16:10|327.66|326.06|328.07|326.47|328.07|326.47|327.66|326.06|0
1645636580000|2022-02-23 17:16:20|327.87|326.27|328.48|326.88|328.48|326.88|327.87|326.27|0
1645636590000|2022-02-23 17:16:30|328.69|327.09|328.69|327.09|328.9|327.3|328.69|327.09|0
1645636600000|2022-02-23 17:16:40|328.48|326.88|328.28|326.68|328.48|326.88|328.28|326.68|0
1645636610000|2022-02-23 17:16:50|328.48|326.88|328.48|326.88|328.48|326.88|328.48|326.88|0
1645636620000|2022-02-23 17:17:00|328.69|327.09|328.69|327.09|328.69|327.09|328.28|326.68|0
1645636630000|2022-02-23 17:17:10|328.48|326.88|327.87|326.27|328.48|326.88|327.87|326.27|0
1645636640000|2022-02-23 17:17:20|328.07|326.47|328.07|326.47|328.07|326.47|327.87|326.27|0
1645636650000|2022-02-23 17:17:30|328.89|327.29|328.89|327.29|328.89|327.29|328.69|327.09|0
1645636660000|2022-02-23 17:17:40|329.1|327.5|329.4|327.8|329.72|328.12|329.1|327.5|0
1645636670000|2022-02-23 17:17:50|329.72|328.12|330.54|328.94|330.75|329.15|329.72|328.12|0
1645636680000|2022-02-23 17:18:00|330.75|329.15|329.72|328.12|330.75|329.15|329.72|328.12|0
1645636690000|2022-02-23 17:18:10|329.92|328.32|330.13|328.53|330.13|328.53|329.92|328.32|0
1645636700000|2022-02-23 17:18:20|330.02|328.42|330.13|328.53|330.33|328.73|330.02|328.42|0
1645636710000|2022-02-23 17:18:30|330.54|328.94|330.33|328.73|330.75|329.15|330.33|328.73|0
1645636720000|2022-02-23 17:18:40|330.13|328.53|330.54|328.94|330.54|328.94|329.92|328.32|0
1645636730000|2022-02-23 17:18:50|330.33|328.73|330.54|328.94|330.75|329.15|330.33|328.73|0
1645636740000|2022-02-23 17:19:00|330.75|329.15|330.54|328.94|330.75|329.15|329.92|328.32|0
1645636750000|2022-02-23 17:19:10|330.95|329.35|331.16|329.56|331.16|329.56|330.54|328.94|0
1645636760000|2022-02-23 17:19:20|331.26|329.66|331.26|329.66|331.26|329.66|331.26|329.66|0
1645636770000|2022-02-23 17:19:30|332.4|330.8|333.64|332.04|333.84|332.24|332.4|330.8|0
1645636780000|2022-02-23 17:19:40|333.94|332.34|334.47|332.87|334.56|332.96|333.94|332.34|0
1645636790000|2022-02-23 17:19:50|334.56|332.96|334.46|332.86|334.56|332.96|334.05|332.45|0
1645636800000|2022-02-23 17:20:00|334.26|332.66|333.22|331.62|334.26|332.66|333.22|331.62|0
1645636810000|2022-02-23 17:20:10|333.64|332.04|333.22|331.62|333.64|332.04|333.22|331.62|0
1645636820000|2022-02-23 17:20:20|333.02|331.42|333.02|331.42|333.22|331.62|333.02|331.42|0
1645636830000|2022-02-23 17:20:30|333.22|331.62|333.64|332.04|333.64|332.04|333.02|331.42|0
1645636840000|2022-02-23 17:20:40|333.43|331.83|333.43|331.83|333.64|332.04|333.43|331.83|0
1645636850000|2022-02-23 17:20:50|333.64|332.04|333.22|331.62|333.64|332.04|333.22|331.62|0
1645636860000|2022-02-23 17:21:00|333.64|332.04|334.05|332.45|334.05|332.45|333.43|331.83|0
1645636870000|2022-02-23 17:21:10|334.26|332.66|334.67|333.07|334.67|333.07|334.26|332.66|0
1645636880000|2022-02-23 17:21:20|334.88|333.28|336.01|334.41|336.01|334.41|334.88|333.28|0
1645636890000|2022-02-23 17:21:30|335.91|334.31|336.12|334.52|336.12|334.52|335.91|334.31|0
1645636900000|2022-02-23 17:21:40|335.91|334.31|335.91|334.31|336.33|334.73|335.91|334.31|0
1645636910000|2022-02-23 17:21:50|336.33|334.73|335.91|334.31|336.33|334.73|335.91|334.31|0
1645636920000|2022-02-23 17:22:00|335.71|334.11|335.08|333.48|335.71|334.11|334.67|333.07|0
1645636930000|2022-02-23 17:22:10|334.88|333.28|334.25|332.65|334.88|333.28|334.25|332.65|0
1645636940000|2022-02-23 17:22:20|334.05|332.45|334.88|333.28|334.88|333.28|334.05|332.45|0
1645636950000|2022-02-23 17:22:30|335.5|333.9|335.29|333.69|335.5|333.9|335.29|333.69|0
1645636960000|2022-02-23 17:22:40|335.39|333.79|335.29|333.69|335.39|333.79|335.08|333.48|0
1645636970000|2022-02-23 17:22:50|335.5|333.9|335.91|334.31|335.91|334.31|335.29|333.69|0
1645636980000|2022-02-23 17:23:00|335.7|334.1|336.12|334.52|336.12|334.52|335.7|334.1|0
1645636990000|2022-02-23 17:23:10|335.7|334.1|335.91|334.31|335.91|334.31|335.7|334.1|0
1645637000000|2022-02-23 17:23:20|336.33|334.73|336.22|334.62|336.33|334.73|335.91|334.31|0
1645637010000|2022-02-23 17:23:30|336.12|334.52|336.33|334.73|336.33|334.73|336.12|334.52|0
1645637020000|2022-02-23 17:23:40|336.12|334.52|335.5|333.9|336.12|334.52|335.5|333.9|0
1645637030000|2022-02-23 17:23:50|335.29|333.69|335.5|333.9|335.5|333.9|335.29|333.69|0
1645637040000|2022-02-23 17:24:00|335.91|334.31|336.12|334.52|336.12|334.52|335.91|334.31|0
1645637050000|2022-02-23 17:24:10|336.33|334.73|336.12|334.52|336.33|334.73|336.12|334.52|0
1645637060000|2022-02-23 17:24:20|335.8|334.2|336.32|334.72|336.32|334.72|335.8|334.2|0
1645637070000|2022-02-23 17:24:30|336.12|334.52|336.74|335.14|336.74|335.14|336.12|334.52|0
1645637080000|2022-02-23 17:24:40|336.53|334.93|335.7|334.1|336.53|334.93|335.7|334.1|0
1645637090000|2022-02-23 17:24:50|335.49|333.89|336.61|335.01|336.61|335.01|335.49|333.89|0
1645637100000|2022-02-23 17:25:00|336.41|334.81|335.25|333.65|336.5|334.9|335.25|333.65|0
1645637110000|2022-02-23 17:25:10|334.83|333.23|333.48|331.88|334.83|333.23|333.48|331.88|0
1645637120000|2022-02-23 17:25:20|334.35|332.75|334.9|333.3|334.9|333.3|334.14|332.54|0
1645637130000|2022-02-23 17:25:30|334.69|333.09|334.48|332.88|334.69|333.09|334.48|332.88|0
1645637140000|2022-02-23 17:25:40|334.9|333.3|334.9|333.3|334.9|333.3|334.48|332.88|0
1645637150000|2022-02-23 17:25:50|334.48|332.88|334.69|333.09|334.69|333.09|334.27|332.67|0
1645637160000|2022-02-23 17:26:00|334.79|333.19|335.52|333.92|335.52|333.92|334.79|333.19|0
1645637170000|2022-02-23 17:26:10|335.93|334.33|336.14|334.54|336.14|334.54|335.93|334.33|0
1645637180000|2022-02-23 17:26:20|335.93|334.33|336.97|335.37|336.97|335.37|335.93|334.33|0
1645637190000|2022-02-23 17:26:30|336.56|334.96|336.35|334.75|336.56|334.96|336.35|334.75|0
1645637200000|2022-02-23 17:26:40|335.93|334.33|336.76|335.16|336.76|335.16|335.93|334.33|0
1645637210000|2022-02-23 17:26:50|336.56|334.96|336.35|334.75|336.56|334.96|336.35|334.75|0
1645637220000|2022-02-23 17:27:00|336.14|334.54|335.52|333.92|336.14|334.54|335.52|333.92|0
1645637230000|2022-02-23 17:27:10|335.72|334.12|336.14|334.54|336.24|334.64|335.72|334.12|0
1645637240000|2022-02-23 17:27:20|336.45|334.85|335.93|334.33|336.45|334.85|335.93|334.33|0
1645637250000|2022-02-23 17:27:30|335.72|334.12|335.52|333.92|335.72|334.12|335.52|333.92|0
1645637260000|2022-02-23 17:27:40|335.31|333.71|335.1|333.5|335.31|333.71|335.1|333.5|0
1645637270000|2022-02-23 17:27:50|335.31|333.71|334.48|332.88|335.31|333.71|334.27|332.67|0
1645637280000|2022-02-23 17:28:00|334.06|332.46|334.48|332.88|334.48|332.88|334.06|332.46|0
1645637290000|2022-02-23 17:28:10|334.68|333.08|335.31|333.71|335.31|333.71|334.68|333.08|0
1645637300000|2022-02-23 17:28:20|335.93|334.33|335.51|333.91|335.93|334.33|335.51|333.91|0
1645637310000|2022-02-23 17:28:30|335.93|334.33|335.93|334.33|335.93|334.33|335.72|334.12|0
1645637320000|2022-02-23 17:28:40|336.03|334.43|335.72|334.12|336.03|334.43|335.72|334.12|0
1645637330000|2022-02-23 17:28:50|335.51|333.91|335.51|333.91|335.72|334.12|335.51|333.91|0
1645637340000|2022-02-23 17:29:00|336.14|334.54|336.55|334.95|336.76|335.16|336.14|334.54|0
1645637350000|2022-02-23 17:29:10|337.07|335.47|336.76|335.16|337.07|335.47|336.76|335.16|0
1645637360000|2022-02-23 17:29:20|337.18|335.58|336.97|335.37|337.18|335.58|336.97|335.37|0
1645637370000|2022-02-23 17:29:30|336.76|335.16|336.76|335.16|336.76|335.16|336.34|334.74|0
1645637380000|2022-02-23 17:29:40|336.97|335.37|336.55|334.95|336.97|335.37|336.55|334.95|0
1645637390000|2022-02-23 17:29:50|336.34|334.74|336.76|335.16|336.76|335.16|336.34|334.74|0
1645637400000|2022-02-23 17:30:00|337.18|335.58|337.38|335.78|337.8|336.2|337.18|335.58|0
1645637410000|2022-02-23 17:30:10|337.18|335.58|337.38|335.78|337.38|335.78|336.76|335.16|0
1645637420000|2022-02-23 17:30:20|337.59|335.99|337.38|335.78|337.59|335.99|337.17|335.57|0
1645637430000|2022-02-23 17:30:30|336.97|335.37|336.86|335.26|337.17|335.57|336.86|335.26|0
1645637440000|2022-02-23 17:30:40|336.76|335.16|336.55|334.95|336.76|335.16|336.55|334.95|0
1645637450000|2022-02-23 17:30:50|336.23|334.63|336.34|334.74|336.34|334.74|336.23|334.63|0
1645637460000|2022-02-23 17:31:00|337.17|335.57|336.97|335.37|337.38|335.78|336.97|335.37|0
1645637470000|2022-02-23 17:31:10|337.07|335.47|336.97|335.37|337.48|335.88|336.97|335.37|0
1645637480000|2022-02-23 17:31:20|336.55|334.95|336.34|334.74|336.55|334.95|336.34|334.74|0
1645637490000|2022-02-23 17:31:30|336.13|334.53|335.93|334.33|336.13|334.53|335.93|334.33|0
1645637500000|2022-02-23 17:31:40|335.72|334.12|335.09|333.49|335.72|334.12|335.09|333.49|0
1645637510000|2022-02-23 17:31:50|335.3|333.7|335.09|333.49|335.72|334.12|335.09|333.49|0
1645637520000|2022-02-23 17:32:00|334.89|333.29|334.47|332.87|335.09|333.49|334.47|332.87|0
1645637530000|2022-02-23 17:32:10|335.09|333.49|334.89|333.29|335.09|333.49|334.89|333.29|0
1645637540000|2022-02-23 17:32:20|334.78|333.18|334.68|333.08|335.09|333.49|334.68|333.08|0
1645637550000|2022-02-23 17:32:30|334.89|333.29|334.26|332.66|334.89|333.29|334.26|332.66|0
1645637560000|2022-02-23 17:32:40|333.95|332.35|334.26|332.66|334.26|332.66|333.85|332.25|0
1645637570000|2022-02-23 17:32:50|333.85|332.25|333.23|331.63|333.85|332.25|333.02|331.42|0
1645637580000|2022-02-23 17:33:00|333.43|331.83|333.02|331.42|333.43|331.83|333.02|331.42|0
1645637590000|2022-02-23 17:33:10|333.23|331.63|333.43|331.83|333.43|331.83|333.02|331.42|0
1645637600000|2022-02-23 17:33:20|332.81|331.21|333.02|331.42|333.43|331.83|332.81|331.21|0
1645637610000|2022-02-23 17:33:30|332.81|331.21|333.23|331.63|333.23|331.63|332.81|331.21|0
1645637620000|2022-02-23 17:33:40|333.02|331.42|333.23|331.63|333.64|332.04|333.02|331.42|0
1645637630000|2022-02-23 17:33:50|333.02|331.42|333.53|331.93|333.64|332.04|333.02|331.42|0
1645637640000|2022-02-23 17:34:00|333.64|332.04|332.81|331.21|334.05|332.45|332.81|331.21|0
1645637650000|2022-02-23 17:34:10|333.02|331.42|333.02|331.42|333.23|331.63|333.02|331.42|0
1645637660000|2022-02-23 17:34:20|333.23|331.63|332.4|330.8|333.23|331.63|332.4|330.8|0
1645637670000|2022-02-23 17:34:30|332.6|331|331.98|330.38|332.6|331|331.98|330.38|0
1645637680000|2022-02-23 17:34:40|331.78|330.18|330.95|329.35|331.78|330.18|330.95|329.35|0
1645637690000|2022-02-23 17:34:50|331.16|329.56|330.74|329.14|331.16|329.56|330.74|329.14|0
1645637700000|2022-02-23 17:35:00|330.95|329.35|330.95|329.35|331.15|329.55|330.53|328.93|0
1645637710000|2022-02-23 17:35:10|330.63|329.03|330.12|328.52|330.63|329.03|330.12|328.52|0
1645637720000|2022-02-23 17:35:20|330.33|328.73|330.33|328.73|330.33|328.73|330.12|328.52|0
1645637730000|2022-02-23 17:35:30|330.12|328.52|330.12|328.52|330.12|328.52|329.71|328.11|0
1645637740000|2022-02-23 17:35:40|329.71|328.11|329.5|327.9|329.91|328.31|329.5|327.9|0
1645637750000|2022-02-23 17:35:50|329.3|327.7|329.5|327.9|329.5|327.9|329.3|327.7|0
1645637760000|2022-02-23 17:36:00|329.09|327.49|329.09|327.49|329.5|327.9|329.09|327.49|0
1645637770000|2022-02-23 17:36:10|329.29|327.69|329.29|327.69|329.39|327.79|329.29|327.69|0
1645637780000|2022-02-23 17:36:20|329.09|327.49|329.29|327.69|329.39|327.79|329.09|327.49|0
1645637790000|2022-02-23 17:36:30|329.19|327.59|330.33|328.73|330.33|328.73|329.19|327.59|0
1645637800000|2022-02-23 17:36:40|330.43|328.83|330.12|328.52|330.43|328.83|330.12|328.52|0
1645637810000|2022-02-23 17:36:50|330.33|328.73|330.12|328.52|330.33|328.73|330.12|328.52|0
1645637820000|2022-02-23 17:37:00|330.33|328.73|330.12|328.52|330.33|328.73|329.71|328.11|0
1645637830000|2022-02-23 17:37:10|330.33|328.73|330.33|328.73|330.95|329.35|330.33|328.73|0
1645637840000|2022-02-23 17:37:20|330.12|328.52|328.88|327.28|330.12|328.52|328.47|326.87|0
1645637850000|2022-02-23 17:37:30|328.67|327.07|328.67|327.07|328.67|327.07|328.26|326.66|0
1645637860000|2022-02-23 17:37:40|328.47|326.87|328.67|327.07|328.67|327.07|328.47|326.87|0
1645637870000|2022-02-23 17:37:50|328.47|326.87|328.98|327.38|329.29|327.69|328.47|326.87|0
1645637880000|2022-02-23 17:38:00|329.09|327.49|328.67|327.07|329.29|327.69|328.67|327.07|0
1645637890000|2022-02-23 17:38:10|328.47|326.87|328.47|326.87|328.47|326.87|328.26|326.66|0
1645637900000|2022-02-23 17:38:20|328.26|326.66|327.23|325.63|328.26|326.66|327.23|325.63|0
1645637910000|2022-02-23 17:38:30|327.03|325.43|326.2|324.6|327.03|325.43|326.2|324.6|0
1645637920000|2022-02-23 17:38:40|326.41|324.81|326.71|325.11|326.71|325.11|326.41|324.81|0
1645637930000|2022-02-23 17:38:50|326.61|325.01|327.23|325.63|327.23|325.63|326.61|325.01|0
1645637940000|2022-02-23 17:39:00|327.44|325.84|327.23|325.63|327.44|325.84|327.02|325.42|0
1645637950000|2022-02-23 17:39:10|327.64|326.04|327.33|325.73|327.64|326.04|327.33|325.73|0
1645637960000|2022-02-23 17:39:20|327.23|325.63|326.41|324.81|327.23|325.63|326.2|324.6|0
1645637970000|2022-02-23 17:39:30|326.82|325.22|326.61|325.01|326.82|325.22|326.61|325.01|0
1645637980000|2022-02-23 17:39:40|326.82|325.22|326.61|325.01|326.82|325.22|326.41|324.81|0
1645637990000|2022-02-23 17:39:50|326.82|325.22|327.02|325.42|327.02|325.42|326.61|325.01|0
1645638000000|2022-02-23 17:40:00|327.44|325.84|327.23|325.63|327.44|325.84|327.23|325.63|0
1645638010000|2022-02-23 17:40:10|327.33|325.73|326.82|325.22|327.53|325.93|326.82|325.22|0
1645638020000|2022-02-23 17:40:20|326.41|324.81|325.99|324.39|326.41|324.81|325.99|324.39|0
1645638030000|2022-02-23 17:40:30|326.41|324.81|326.3|324.7|326.41|324.81|326.2|324.6|0
1645638040000|2022-02-23 17:40:40|326.41|324.81|326.3|324.7|326.41|324.81|326.3|324.7|0
1645638050000|2022-02-23 17:40:50|326.09|324.49|326.41|324.81|326.41|324.81|326.09|324.49|0
1645638060000|2022-02-23 17:41:00|326.3|324.7|325.79|324.19|326.4|324.8|325.79|324.19|0
1645638070000|2022-02-23 17:41:10|325.99|324.39|325.79|324.19|326.2|324.6|325.79|324.19|0
1645638080000|2022-02-23 17:41:20|325.99|324.39|326.2|324.6|326.2|324.6|325.99|324.39|0
1645638090000|2022-02-23 17:41:30|326.61|325.01|325.99|324.39|326.61|325.01|325.79|324.19|0
1645638100000|2022-02-23 17:41:40|325.79|324.19|326.82|325.22|326.82|325.22|325.79|324.19|0
1645638110000|2022-02-23 17:41:50|327.02|325.42|326.82|325.22|327.23|325.63|326.82|325.22|0
1645638120000|2022-02-23 17:42:00|326.81|325.21|327.02|325.42|327.02|325.42|326.81|325.21|0
1645638130000|2022-02-23 17:42:10|326.91|325.31|327.64|326.04|327.64|326.04|326.91|325.31|0
1645638140000|2022-02-23 17:42:20|327.94|326.34|328.46|326.86|328.67|327.07|327.94|326.34|0
1645638150000|2022-02-23 17:42:30|328.87|327.27|328.87|327.27|328.87|327.27|328.77|327.17|0
1645638160000|2022-02-23 17:42:40|329.08|327.48|328.46|326.86|329.08|327.48|328.46|326.86|0
1645638170000|2022-02-23 17:42:50|328.26|326.66|328.05|326.45|328.26|326.66|327.84|326.24|0
1645638180000|2022-02-23 17:43:00|328.25|326.65|329.7|328.1|329.7|328.1|328.25|326.65|0
1645638190000|2022-02-23 17:43:10|329.8|328.2|329.29|327.69|329.8|328.2|329.29|327.69|0
1645638200000|2022-02-23 17:43:20|329.08|327.48|329.49|327.89|329.7|328.1|329.08|327.48|0
1645638210000|2022-02-23 17:43:30|329.28|327.68|329.49|327.89|329.49|327.89|329.08|327.48|0
1645638220000|2022-02-23 17:43:40|329.28|327.68|329.28|327.68|329.49|327.89|329.28|327.68|0
1645638230000|2022-02-23 17:43:50|329.08|327.48|329.9|328.3|329.9|328.3|329.08|327.48|0
1645638240000|2022-02-23 17:44:00|329.49|327.89|329.08|327.48|329.49|327.89|329.08|327.48|0
1645638250000|2022-02-23 17:44:10|329.28|327.68|329.08|327.48|329.28|327.68|329.08|327.48|0
1645638260000|2022-02-23 17:44:20|329.49|327.89|328.67|327.07|329.49|327.89|328.67|327.07|0
1645638270000|2022-02-23 17:44:30|329.08|327.48|329.9|328.3|329.9|328.3|329.08|327.48|0
1645638280000|2022-02-23 17:44:40|329.49|327.89|329.28|327.68|329.49|327.89|329.28|327.68|0
1645638290000|2022-02-23 17:44:50|329.49|327.89|329.49|327.89|329.49|327.89|329.28|327.68|0
1645638300000|2022-02-23 17:45:00|329.38|327.78|328.25|326.65|329.38|327.78|328.25|326.65|0
1645638310000|2022-02-23 17:45:10|328.05|326.45|328.66|327.06|328.66|327.06|328.05|326.45|0
1645638320000|2022-02-23 17:45:20|329.08|327.48|328.87|327.27|329.08|327.48|328.66|327.06|0
1645638330000|2022-02-23 17:45:30|328.76|327.16|328.87|327.27|328.87|327.27|328.25|326.65|0
1645638340000|2022-02-23 17:45:40|328.97|327.37|328.87|327.27|328.97|327.37|328.87|327.27|0
1645638350000|2022-02-23 17:45:50|329.63|328.03|329.01|327.41|329.63|328.03|329.01|327.41|0
1645638360000|2022-02-23 17:46:00|328.8|327.2|328.8|327.2|328.8|327.2|328.6|327|0
1645638370000|2022-02-23 17:46:10|329.83|328.23|330.45|328.85|330.45|328.85|329.83|328.23|0
1645638380000|2022-02-23 17:46:20|331.07|329.47|330.45|328.85|331.07|329.47|330.45|328.85|0
1645638390000|2022-02-23 17:46:30|330.66|329.06|329.83|328.23|330.66|329.06|329.83|328.23|0
1645638400000|2022-02-23 17:46:40|330.04|328.44|330.04|328.44|330.04|328.44|329.63|328.03|0
1645638410000|2022-02-23 17:46:50|330.24|328.64|330.24|328.64|330.24|328.64|330.04|328.44|0
1645638420000|2022-02-23 17:47:00|330.66|329.06|330.14|328.54|330.66|329.06|330.04|328.44|0
1645638430000|2022-02-23 17:47:10|329.63|328.03|329.21|327.61|329.83|328.23|329.21|327.61|0
1645638440000|2022-02-23 17:47:20|328.9|327.3|328.8|327.2|329.01|327.41|328.8|327.2|0
1645638450000|2022-02-23 17:47:30|329.21|327.61|329.01|327.41|329.42|327.82|329.01|327.41|0
1645638460000|2022-02-23 17:47:40|329.21|327.61|329.83|328.23|329.83|328.23|329.21|327.61|0
1645638470000|2022-02-23 17:47:50|329.62|328.02|329.21|327.61|329.62|328.02|329.21|327.61|0
1645638480000|2022-02-23 17:48:00|328.8|327.2|328.8|327.2|329.21|327.61|328.8|327.2|0
1645638490000|2022-02-23 17:48:10|328.39|326.79|327.56|325.96|328.39|326.79|327.56|325.96|0
1645638500000|2022-02-23 17:48:20|327.66|326.06|328.39|326.79|328.39|326.79|327.66|326.06|0
1645638510000|2022-02-23 17:48:30|328.59|326.99|327.77|326.17|328.8|327.2|327.77|326.17|0
1645638520000|2022-02-23 17:48:40|327.56|325.96|327.36|325.76|327.56|325.96|327.36|325.76|0
1645638530000|2022-02-23 17:48:50|327.04|325.44|326.95|325.35|327.04|325.44|326.12|324.52|0
1645638540000|2022-02-23 17:49:00|326.84|325.24|327.15|325.55|327.36|325.76|326.22|324.62|0
1645638550000|2022-02-23 17:49:10|327.77|326.17|327.15|325.55|327.77|326.17|327.15|325.55|0
1645638560000|2022-02-23 17:49:20|326.74|325.14|326.53|324.93|326.74|325.14|326.33|324.73|0
1645638570000|2022-02-23 17:49:30|325.92|324.32|326.12|324.52|326.12|324.52|325.92|324.32|0
1645638580000|2022-02-23 17:49:40|325.71|324.11|325.4|323.8|325.71|324.11|325.4|323.8|0
1645638590000|2022-02-23 17:49:50|325.92|324.32|325.71|324.11|325.92|324.32|325.51|323.91|0
1645638600000|2022-02-23 17:50:00|326.22|324.62|325.3|323.7|326.33|324.73|325.3|323.7|0
1645638610000|2022-02-23 17:50:10|325.71|324.11|324.07|322.47|325.71|324.11|324.07|322.47|0
1645638620000|2022-02-23 17:50:20|324.68|323.08|324.27|322.67|324.89|323.29|324.27|322.67|0
1645638630000|2022-02-23 17:50:30|324.07|322.47|322.64|321.04|324.07|322.47|322.64|321.04|0
1645638640000|2022-02-23 17:50:40|323.04|321.44|322.84|321.24|323.04|321.44|322.64|321.04|0
1645638650000|2022-02-23 17:50:50|322.64|321.04|322.73|321.13|322.73|321.13|322.64|321.04|0
1645638660000|2022-02-23 17:51:00|322.43|320.83|323.25|321.65|323.25|321.65|322.43|320.83|0
1645638670000|2022-02-23 17:51:10|322.63|321.03|322.23|320.63|322.63|321.03|322.23|320.63|0
1645638680000|2022-02-23 17:51:20|322.43|320.83|322.12|320.52|322.43|320.83|322.12|320.52|0
1645638690000|2022-02-23 17:51:30|321.91|320.31|321.2|319.6|321.91|320.31|321.2|319.6|0
1645638700000|2022-02-23 17:51:40|320.79|319.19|321.41|319.81|321.41|319.81|320.79|319.19|0
1645638710000|2022-02-23 17:51:50|321.2|319.6|321.41|319.81|321.51|319.91|321|319.4|0
1645638720000|2022-02-23 17:52:00|321.2|319.6|321.2|319.6|321.2|319.6|320.79|319.19|0
1645638730000|2022-02-23 17:52:10|320.59|318.99|321.41|319.81|321.41|319.81|320.59|318.99|0
1645638740000|2022-02-23 17:52:20|321.2|319.6|322.02|320.42|322.02|320.42|321.2|319.6|0
1645638750000|2022-02-23 17:52:30|321.81|320.21|321|319.4|321.81|320.21|321|319.4|0
1645638760000|2022-02-23 17:52:40|321.2|319.6|319.26|317.66|321.2|319.6|319.26|317.66|0
1645638770000|2022-02-23 17:52:50|319.16|317.56|318.75|317.15|319.57|317.97|318.75|317.15|0
1645638780000|2022-02-23 17:53:00|319.36|317.76|319.77|318.17|319.77|318.17|319.16|317.56|0
1645638790000|2022-02-23 17:53:10|319.57|317.97|318.75|317.15|319.57|317.97|318.55|316.95|0
1645638800000|2022-02-23 17:53:20|319.16|317.56|318.35|316.75|319.16|317.56|318.14|316.54|0
1645638810000|2022-02-23 17:53:30|317.94|316.34|318.14|316.54|318.35|316.75|317.94|316.34|0
1645638820000|2022-02-23 17:53:40|318.34|316.74|318.85|317.25|319.16|317.56|318.34|316.74|0
1645638830000|2022-02-23 17:53:50|318.55|316.95|318.96|317.36|318.96|317.36|318.55|316.95|0
1645638840000|2022-02-23 17:54:00|318.75|317.15|318.96|317.36|318.96|317.36|318.75|317.15|0
1645638850000|2022-02-23 17:54:10|319.36|317.76|319.57|317.97|319.57|317.97|319.36|317.76|0
1645638860000|2022-02-23 17:54:20|319.16|317.56|318.95|317.35|319.16|317.56|318.95|317.35|0
1645638870000|2022-02-23 17:54:30|319.16|317.56|319.16|317.56|319.16|317.56|319.16|317.56|0
1645638880000|2022-02-23 17:54:40|319.26|317.66|318.95|317.35|319.26|317.66|318.95|317.35|0
1645638890000|2022-02-23 17:54:50|318.75|317.15|318.95|317.35|318.95|317.35|318.75|317.15|0
1645638900000|2022-02-23 17:55:00|319.36|317.76|319.36|317.76|319.36|317.76|318.95|317.35|0
1645638910000|2022-02-23 17:55:10|318.55|316.95|318.34|316.74|318.75|317.15|318.34|316.74|0
1645638920000|2022-02-23 17:55:20|318.44|316.84|318.75|317.15|318.75|317.15|318.34|316.74|0
1645638930000|2022-02-23 17:55:30|318.34|316.74|318.75|317.15|318.75|317.15|318.34|316.74|0
1645638940000|2022-02-23 17:55:40|318.55|316.95|318.95|317.35|318.95|317.35|318.34|316.74|0
1645638950000|2022-02-23 17:55:50|318.75|317.15|319.36|317.76|319.36|317.76|318.75|317.15|0
1645638960000|2022-02-23 17:56:00|319.56|317.96|319.77|318.17|319.77|318.17|318.95|317.35|0
1645638970000|2022-02-23 17:56:10|319.56|317.96|319.77|318.17|319.97|318.37|319.56|317.96|0
1645638980000|2022-02-23 17:56:20|320.38|318.78|320.38|318.78|320.38|318.78|320.18|318.58|0
1645638990000|2022-02-23 17:56:30|320.18|318.58|319.97|318.37|320.18|318.58|319.97|318.37|0
1645639000000|2022-02-23 17:56:40|320.18|318.58|319.77|318.17|320.18|318.58|319.77|318.17|0
1645639010000|2022-02-23 17:56:50|319.56|317.96|319.16|317.56|319.56|317.96|319.16|317.56|0
1645639020000|2022-02-23 17:57:00|318.95|317.35|318.54|316.94|318.95|317.35|318.54|316.94|0
1645639030000|2022-02-23 17:57:10|318.44|316.84|318.54|316.94|318.54|316.94|318.34|316.74|0
1645639040000|2022-02-23 17:57:20|318.34|316.74|318.44|316.84|318.44|316.84|318.14|316.54|0
1645639050000|2022-02-23 17:57:30|318.34|316.74|317.93|316.33|318.34|316.74|317.93|316.33|0
1645639060000|2022-02-23 17:57:40|318.14|316.54|318.75|317.15|318.75|317.15|318.14|316.54|0
1645639070000|2022-02-23 17:57:50|318.54|316.94|318.54|316.94|318.54|316.94|318.34|316.74|0
1645639080000|2022-02-23 17:58:00|318.75|317.15|319.36|317.76|319.36|317.76|318.75|317.15|0
1645639090000|2022-02-23 17:58:10|319.15|317.55|318.95|317.35|319.77|318.17|318.95|317.35|0
1645639100000|2022-02-23 17:58:20|319.15|317.55|319.15|317.55|319.15|317.55|319.15|317.55|0
1645639110000|2022-02-23 17:58:30|319.36|317.76|319.15|317.55|319.36|317.76|318.95|317.35|0
1645639120000|2022-02-23 17:58:40|318.75|317.15|318.34|316.74|318.75|317.15|318.34|316.74|0
1645639130000|2022-02-23 17:58:50|316.71|315.11|316.91|315.31|317.12|315.52|316.71|315.11|0
1645639140000|2022-02-23 17:59:00|316.71|315.11|317.52|315.92|317.52|315.92|316.71|315.11|0
1645639150000|2022-02-23 17:59:10|317.32|315.72|317.73|316.13|317.73|316.13|317.21|315.61|0
1645639160000|2022-02-23 17:59:20|317.52|315.92|317.73|316.13|317.73|316.13|317.52|315.92|0
1645639170000|2022-02-23 17:59:30|318.34|316.74|318.54|316.94|318.54|316.94|318.34|316.74|0
1645639180000|2022-02-23 17:59:40|318.64|317.04|318.74|317.14|318.74|317.14|318.64|317.04|0
1645639190000|2022-02-23 17:59:50|319.35|317.75|318.95|317.35|319.35|317.75|318.95|317.35|0
1645639200000|2022-02-23 18:00:00|319.35|317.75|318.54|316.94|319.35|317.75|318.54|316.94|0
1645639210000|2022-02-23 18:00:10|317.93|316.33|317.11|315.51|317.93|316.33|317.11|315.51|0
1645639220000|2022-02-23 18:00:20|316.71|315.11|316.5|314.9|316.71|315.11|316.4|314.8|0
1645639230000|2022-02-23 18:00:30|316.71|315.11|317.32|315.72|317.32|315.72|316.5|314.9|0
1645639240000|2022-02-23 18:00:40|317.52|315.92|317.72|316.12|317.72|316.12|317.32|315.72|0
1645639250000|2022-02-23 18:00:50|317.93|316.33|317.32|315.72|317.93|316.33|317.32|315.72|0
1645639260000|2022-02-23 18:01:00|316.71|315.11|316.5|314.9|316.71|315.11|316.5|314.9|0
1645639270000|2022-02-23 18:01:10|316.71|315.11|316.3|314.7|316.71|315.11|316.3|314.7|0
1645639280000|2022-02-23 18:01:20|316.19|314.59|315.49|313.89|316.19|314.59|315.49|313.89|0
1645639290000|2022-02-23 18:01:30|315.69|314.09|316.71|315.11|316.71|315.11|315.69|314.09|0
1645639300000|2022-02-23 18:01:40|316.91|315.31|317.11|315.51|317.32|315.72|316.91|315.31|0
1645639310000|2022-02-23 18:01:50|316.91|315.31|316.19|314.59|316.91|315.31|315.89|314.29|0
1645639320000|2022-02-23 18:02:00|316.71|315.11|317.52|315.92|317.72|316.12|316.71|315.11|0
1645639330000|2022-02-23 18:02:10|317.72|316.12|317.52|315.92|317.72|316.12|317.32|315.72|0
1645639340000|2022-02-23 18:02:20|316.91|315.31|315.99|314.39|316.91|315.31|315.99|314.39|0
1645639350000|2022-02-23 18:02:30|316.19|314.59|315.99|314.39|316.19|314.59|315.49|313.89|0
1645639360000|2022-02-23 18:02:40|315.89|314.29|316.3|314.7|316.3|314.7|315.89|314.29|0
1645639370000|2022-02-23 18:02:50|315.89|314.29|316.1|314.5|316.1|314.5|315.89|314.29|0
1645639380000|2022-02-23 18:03:00|315.89|314.29|315.49|313.89|315.89|314.29|315.28|313.68|0
1645639390000|2022-02-23 18:03:10|315.28|313.68|316.5|314.9|316.5|314.9|315.08|313.48|0
1645639400000|2022-02-23 18:03:20|316.3|314.7|316.5|314.9|316.5|314.9|316.3|314.7|0
1645639410000|2022-02-23 18:03:30|316.91|315.31|316.3|314.7|316.91|315.31|316.09|314.49|0
1645639420000|2022-02-23 18:03:40|315.69|314.09|315.28|313.68|315.69|314.09|315.08|313.48|0
1645639430000|2022-02-23 18:03:50|315.69|314.09|316.09|314.49|316.09|314.49|315.28|313.68|0
1645639440000|2022-02-23 18:04:00|315.69|314.09|315.28|313.68|315.69|314.09|315.28|313.68|0
1645639450000|2022-02-23 18:04:10|315.89|314.29|315.89|314.29|316.09|314.49|315.89|314.29|0
1645639460000|2022-02-23 18:04:20|315.28|313.68|315.69|314.09|315.69|314.09|315.08|313.48|0
1645639470000|2022-02-23 18:04:30|315.89|314.29|315.48|313.88|316.3|314.7|315.48|313.88|0
1645639480000|2022-02-23 18:04:40|315.28|313.68|315.28|313.68|315.58|313.98|315.28|313.68|0
1645639490000|2022-02-23 18:04:50|315.48|313.88|315.48|313.88|315.48|313.88|315.48|313.88|0
1645639500000|2022-02-23 18:05:00|315.69|314.09|315.89|314.29|316.09|314.49|315.69|314.09|0
1645639510000|2022-02-23 18:05:10|316.3|314.7|316.29|314.69|316.9|315.3|316.09|314.49|0
1645639520000|2022-02-23 18:05:20|316.5|314.9|316.7|315.1|316.7|315.1|316.29|314.69|0
1645639530000|2022-02-23 18:05:30|316.8|315.2|316.29|314.69|316.8|315.2|316.29|314.69|0
1645639540000|2022-02-23 18:05:40|316.09|314.49|315.28|313.68|316.09|314.49|315.28|313.68|0
1645639550000|2022-02-23 18:05:50|314.67|313.07|314.36|312.76|314.67|313.07|314.27|312.67|0
1645639560000|2022-02-23 18:06:00|314.87|313.27|314.06|312.46|314.87|313.27|314.06|312.46|0
1645639570000|2022-02-23 18:06:10|313.86|312.26|313.05|311.45|313.86|312.26|313.05|311.45|0
1645639580000|2022-02-23 18:06:20|313.55|311.95|313.05|311.45|313.55|311.95|313.05|311.45|0
1645639590000|2022-02-23 18:06:30|313.25|311.65|312.85|311.25|313.25|311.65|312.85|311.25|0
1645639600000|2022-02-23 18:06:40|312.64|311.04|312.44|310.84|312.64|311.04|312.44|310.84|0
1645639610000|2022-02-23 18:06:50|312.24|310.64|312.44|310.84|312.44|310.84|311.84|310.24|0
1645639620000|2022-02-23 18:07:00|312.24|310.64|312.64|311.04|313.05|311.45|312.24|310.64|0
1645639630000|2022-02-23 18:07:10|313.25|311.65|313.05|311.45|313.25|311.65|312.85|311.25|0
1645639640000|2022-02-23 18:07:20|312.85|311.25|312.44|310.84|312.85|311.25|312.44|310.84|0
1645639650000|2022-02-23 18:07:30|312.24|310.64|312.24|310.64|312.44|310.84|312.24|310.64|0
1645639660000|2022-02-23 18:07:40|312.44|310.84|312.54|310.94|312.54|310.94|312.24|310.64|0
1645639670000|2022-02-23 18:07:50|312.64|311.04|312.64|311.04|312.64|311.04|312.44|310.84|0
1645639680000|2022-02-23 18:08:00|312.44|310.84|312.84|311.24|312.84|311.24|312.44|310.84|0
1645639690000|2022-02-23 18:08:10|313.05|311.45|312.84|311.24|313.05|311.45|312.84|311.24|0
1645639700000|2022-02-23 18:08:20|312.64|311.04|312.24|310.64|312.64|311.04|312.24|310.64|0
1645639710000|2022-02-23 18:08:30|311.93|310.33|312.04|310.44|312.04|310.44|311.83|310.23|0
1645639720000|2022-02-23 18:08:40|311.83|310.23|311.83|310.23|312.04|310.44|311.83|310.23|0
1645639730000|2022-02-23 18:08:50|312.24|310.64|312.44|310.84|312.64|311.04|312.24|310.64|0
1645639740000|2022-02-23 18:09:00|312.64|311.04|313.14|311.54|313.14|311.54|312.64|311.04|0
1645639750000|2022-02-23 18:09:10|312.84|311.24|312.64|311.04|312.84|311.24|312.64|311.04|0
1645639760000|2022-02-23 18:09:20|312.74|311.14|313.25|311.65|313.25|311.65|312.64|311.04|0
1645639770000|2022-02-23 18:09:30|312.84|311.24|313.25|311.65|313.25|311.65|312.64|311.04|0
1645639780000|2022-02-23 18:09:40|313.65|312.05|313.85|312.25|314.06|312.46|313.45|311.85|0
1645639790000|2022-02-23 18:09:50|313.45|311.85|313.65|312.05|313.85|312.25|313.45|311.85|0
1645639800000|2022-02-23 18:10:00|314.06|312.46|314.06|312.46|314.06|312.46|313.65|312.05|0
1645639810000|2022-02-23 18:10:10|314.46|312.86|314.26|312.66|314.46|312.86|313.85|312.25|0
1645639820000|2022-02-23 18:10:20|313.85|312.25|313.25|311.65|313.85|312.25|313.25|311.65|0
1645639830000|2022-02-23 18:10:30|313.04|311.44|312.64|311.04|313.04|311.44|312.53|310.93|0
1645639840000|2022-02-23 18:10:40|312.53|310.93|312.44|310.84|312.74|311.14|312.44|310.84|0
1645639850000|2022-02-23 18:10:50|312.64|311.04|312.64|311.04|312.84|311.24|312.64|311.04|0
1645639860000|2022-02-23 18:11:00|312.44|310.84|312.03|310.43|312.44|310.84|312.03|310.43|0
1645639870000|2022-02-23 18:11:10|311.22|309.62|311.02|309.42|311.22|309.62|311.02|309.42|0
1645639880000|2022-02-23 18:11:20|311.22|309.62|310.82|309.22|311.22|309.62|310.82|309.22|0
1645639890000|2022-02-23 18:11:30|310.42|308.82|309.01|307.41|310.42|308.82|309.01|307.41|0
1645639900000|2022-02-23 18:11:40|309.81|308.21|309.41|307.81|309.81|308.21|309.41|307.81|0
1645639910000|2022-02-23 18:11:50|309.01|307.41|309.61|308.01|309.61|308.01|309.01|307.41|0
1645639920000|2022-02-23 18:12:00|309|307.4|306.39|304.79|309.21|307.61|306.39|304.79|0
1645639930000|2022-02-23 18:12:10|306.99|305.39|306.39|304.79|306.99|305.39|306.39|304.79|0
1645639940000|2022-02-23 18:12:20|306.59|304.99|304.48|302.88|306.59|304.99|304.48|302.88|0
1645639950000|2022-02-23 18:12:30|304.59|302.99|304.99|303.39|305.59|303.99|304.59|302.99|0
1645639960000|2022-02-23 18:12:40|305.19|303.59|304.99|303.39|305.19|303.59|304.59|302.99|0
1645639970000|2022-02-23 18:12:50|305.19|303.59|305.59|303.99|305.59|303.99|305.19|303.59|0
1645639980000|2022-02-23 18:13:00|305.79|304.19|305.79|304.19|305.79|304.19|305.19|303.59|0
1645639990000|2022-02-23 18:13:10|305.99|304.39|305.79|304.19|306.19|304.59|305.79|304.19|0
1645640000000|2022-02-23 18:13:20|305.19|303.59|303.39|301.79|305.19|303.59|303.39|301.79|0
1645640010000|2022-02-23 18:13:30|303.79|302.19|303.28|301.68|303.79|302.19|303.28|301.68|0
1645640020000|2022-02-23 18:13:40|303.79|302.19|303.78|302.18|303.79|302.19|303.39|301.79|0
1645640030000|2022-02-23 18:13:50|303.98|302.38|303.78|302.18|304.18|302.58|303.78|302.18|0
1645640040000|2022-02-23 18:14:00|304.59|302.99|304.18|302.58|304.59|302.99|304.18|302.58|0
1645640050000|2022-02-23 18:14:10|304.58|302.98|304.58|302.98|304.58|302.98|304.38|302.78|0
1645640060000|2022-02-23 18:14:20|304.18|302.58|303.78|302.18|304.18|302.58|303.78|302.18|0
1645640070000|2022-02-23 18:14:30|304.18|302.58|304.38|302.78|304.58|302.98|304.18|302.58|0
1645640080000|2022-02-23 18:14:40|303.98|302.38|304.18|302.58|304.18|302.58|303.78|302.18|0
1645640090000|2022-02-23 18:14:50|304.38|302.78|303.98|302.38|304.38|302.78|303.98|302.38|0
1645640100000|2022-02-23 18:15:00|303.58|301.98|303.18|301.58|303.58|301.98|302.78|301.18|0
1645640110000|2022-02-23 18:15:10|302.78|301.18|302.58|300.98|302.78|301.18|302.58|300.98|0
1645640120000|2022-02-23 18:15:20|302.38|300.78|301.98|300.38|302.38|300.78|301.78|300.18|0
1645640130000|2022-02-23 18:15:30|301.78|300.18|301.68|300.08|301.78|300.18|301.59|299.99|0
1645640140000|2022-02-23 18:15:40|301.98|300.38|301.58|299.98|301.98|300.38|301.58|299.98|0
1645640150000|2022-02-23 18:15:50|301.78|300.18|301.39|299.79|301.78|300.18|301.28|299.68|0
1645640160000|2022-02-23 18:16:00|302.38|300.78|303.38|301.78|303.38|301.78|302.38|300.78|0
1645640170000|2022-02-23 18:16:10|303.18|301.58|304.18|302.58|304.18|302.58|303.18|301.58|0
1645640180000|2022-02-23 18:16:20|304.08|302.48|304.58|302.98|304.58|302.98|304.08|302.48|0
1645640190000|2022-02-23 18:16:30|304.78|303.18|304.78|303.18|304.78|303.18|304.58|302.98|0
1645640200000|2022-02-23 18:16:40|305.18|303.58|304.98|303.38|305.18|303.58|304.98|303.38|0
1645640210000|2022-02-23 18:16:50|304.78|303.18|304.98|303.38|304.98|303.38|304.78|303.18|0
1645640220000|2022-02-23 18:17:00|303.28|301.68|306.25|304.65|307.95|306.35|303.28|301.68|0
1645640230000|2022-02-23 18:17:10|306.05|304.45|306.15|304.55|306.45|304.85|306.05|304.45|0
1645640240000|2022-02-23 18:17:20|306.25|304.65|307.14|305.54|307.14|305.54|306.25|304.65|0
1645640250000|2022-02-23 18:17:30|307.25|305.65|307.65|306.05|307.65|306.05|307.25|305.65|0
1645640260000|2022-02-23 18:17:40|307.25|305.65|307.05|305.45|307.25|305.65|307.05|305.45|0
1645640270000|2022-02-23 18:17:50|306.85|305.25|307.45|305.85|307.45|305.85|306.85|305.25|0
1645640280000|2022-02-23 18:18:00|308.05|306.45|307.65|306.05|308.05|306.45|307.65|306.05|0
1645640290000|2022-02-23 18:18:10|308.05|306.45|307.05|305.45|308.05|306.45|307.05|305.45|0
1645640300000|2022-02-23 18:18:20|307.25|305.65|306.85|305.25|307.25|305.65|306.85|305.25|0
1645640310000|2022-02-23 18:18:30|306.65|305.05|307.45|305.85|307.45|305.85|306.45|304.85|0
1645640320000|2022-02-23 18:18:40|307.25|305.65|307.45|305.85|307.45|305.85|307.25|305.65|0
1645640330000|2022-02-23 18:18:50|307.65|306.05|307.65|306.05|308.25|306.65|307.65|306.05|0
1645640340000|2022-02-23 18:19:00|307.34|305.74|307.25|305.65|307.34|305.74|307.05|305.45|0
1645640350000|2022-02-23 18:19:10|307.05|305.45|308.05|306.45|308.25|306.65|307.05|305.45|0
1645640360000|2022-02-23 18:19:20|308.25|306.65|308.05|306.45|308.25|306.65|308.05|306.45|0
1645640370000|2022-02-23 18:19:30|308.25|306.65|308.05|306.45|308.25|306.65|307.85|306.25|0
1645640380000|2022-02-23 18:19:40|308.25|306.65|308.65|307.05|308.65|307.05|308.25|306.65|0
1645640390000|2022-02-23 18:19:50|308.85|307.25|308.05|306.45|308.85|307.25|307.94|306.34|0
1645640400000|2022-02-23 18:20:00|307.65|306.05|307.25|305.65|307.65|306.05|307.05|305.45|0
1645640410000|2022-02-23 18:20:10|307.04|305.44|307.04|305.44|307.04|305.44|306.84|305.24|0
1645640420000|2022-02-23 18:20:20|307.24|305.64|307.64|306.04|307.64|306.04|307.24|305.64|0
1645640430000|2022-02-23 18:20:30|307.44|305.84|307.34|305.74|307.44|305.84|306.64|305.04|0
1645640440000|2022-02-23 18:20:40|307.64|306.04|308.45|306.85|308.45|306.85|307.64|306.04|0
1645640450000|2022-02-23 18:20:50|308.65|307.05|308.44|306.84|308.65|307.05|308.44|306.84|0
1645640460000|2022-02-23 18:21:00|308.24|306.64|308.04|306.44|308.65|307.05|308.04|306.44|0
1645640470000|2022-02-23 18:21:10|308.24|306.64|307.24|305.64|308.24|306.64|307.24|305.64|0
1645640480000|2022-02-23 18:21:20|307.44|305.84|307.24|305.64|307.44|305.84|307.24|305.64|0
1645640490000|2022-02-23 18:21:30|307.04|305.44|307.44|305.84|307.44|305.84|306.84|305.24|0
1645640500000|2022-02-23 18:21:40|307.64|306.04|307.64|306.04|308.04|306.44|307.64|306.04|0
1645640510000|2022-02-23 18:21:50|307.04|305.44|307.04|305.44|307.04|305.44|307.04|305.44|0
1645640520000|2022-02-23 18:22:00|307.24|305.64|306.24|304.64|307.24|305.64|306.24|304.64|0
1645640530000|2022-02-23 18:22:10|306.44|304.84|306.54|304.94|306.54|304.94|306.24|304.64|0
1645640540000|2022-02-23 18:22:20|306.44|304.84|305.84|304.24|306.64|305.04|305.84|304.24|0
1645640550000|2022-02-23 18:22:30|305.64|304.04|306.14|304.54|306.14|304.54|305.64|304.04|0
1645640560000|2022-02-23 18:22:40|306.24|304.64|306.44|304.84|306.44|304.84|306.04|304.44|0
1645640570000|2022-02-23 18:22:50|306.64|305.04|306.44|304.84|306.64|305.04|306.44|304.84|0
1645640580000|2022-02-23 18:23:00|306.64|305.04|305.64|304.04|306.84|305.24|305.64|304.04|0
1645640590000|2022-02-23 18:23:10|305.04|303.44|303.74|302.14|305.04|303.44|303.74|302.14|0
1645640600000|2022-02-23 18:23:20|303.85|302.25|303.65|302.05|303.85|302.25|303.05|301.45|0
1645640610000|2022-02-23 18:23:30|304.44|302.84|304.25|302.65|304.44|302.84|304.25|302.65|0
1645640620000|2022-02-23 18:23:40|304.64|303.04|304.44|302.84|304.84|303.24|304.44|302.84|0
1645640630000|2022-02-23 18:23:50|304.64|303.04|305.04|303.44|305.04|303.44|304.64|303.04|0
1645640640000|2022-02-23 18:24:00|304.84|303.24|305.84|304.24|306.04|304.44|304.84|303.24|0
1645640650000|2022-02-23 18:24:10|305.74|304.14|304.64|303.04|305.74|304.14|304.64|303.04|0
1645640660000|2022-02-23 18:24:20|305.24|303.64|305.04|303.44|305.34|303.74|305.04|303.44|0
1645640670000|2022-02-23 18:24:30|304.64|303.04|304.04|302.44|304.64|303.04|304.04|302.44|0
1645640680000|2022-02-23 18:24:40|303.85|302.25|304.84|303.24|304.84|303.24|303.85|302.25|0
1645640690000|2022-02-23 18:24:50|305.64|304.04|305.24|303.64|305.64|304.04|305.24|303.64|0
1645640700000|2022-02-23 18:25:00|306.04|304.44|306.64|305.04|306.64|305.04|306.04|304.44|0
1645640710000|2022-02-23 18:25:10|307.24|305.64|307.64|306.04|307.64|306.04|307.24|305.64|0
1645640720000|2022-02-23 18:25:20|307.24|305.64|307.04|305.44|307.24|305.64|307.04|305.44|0
1645640730000|2022-02-23 18:25:30|306.64|305.04|307.44|305.84|307.44|305.84|306.64|305.04|0
1645640740000|2022-02-23 18:25:40|307.84|306.24|308.24|306.64|308.24|306.64|307.64|306.04|0
1645640750000|2022-02-23 18:25:50|307.44|305.84|307.04|305.44|307.44|305.84|307.04|305.44|0
1645640760000|2022-02-23 18:26:00|307.44|305.84|307.44|305.84|307.44|305.84|307.44|305.84|0
1645640770000|2022-02-23 18:26:10|306.84|305.24|307.44|305.84|307.44|305.84|306.84|305.24|0
1645640780000|2022-02-23 18:26:20|307.84|306.24|307.64|306.04|307.84|306.24|307.44|305.84|0
1645640790000|2022-02-23 18:26:30|307.24|305.64|307.13|305.53|307.24|305.64|307.04|305.44|0
1645640800000|2022-02-23 18:26:40|306.84|305.24|306.84|305.24|307.53|305.93|306.84|305.24|0
1645640810000|2022-02-23 18:26:50|306.64|305.04|306.84|305.24|306.84|305.24|306.44|304.84|0
1645640820000|2022-02-23 18:27:00|306.24|304.64|305.44|303.84|306.24|304.64|305.44|303.84|0
1645640830000|2022-02-23 18:27:10|305.04|303.44|305.04|303.44|305.24|303.64|305.04|303.44|0
1645640840000|2022-02-23 18:27:20|305.24|303.64|305.64|304.04|305.64|304.04|305.04|303.44|0
1645640850000|2022-02-23 18:27:30|305.44|303.84|305.24|303.64|305.44|303.84|305.24|303.64|0
1645640860000|2022-02-23 18:27:40|305.33|303.73|305.24|303.64|305.33|303.73|305.24|303.64|0
1645640870000|2022-02-23 18:27:50|305.44|303.84|305.24|303.64|305.44|303.84|305.24|303.64|0
1645640880000|2022-02-23 18:28:00|305.04|303.44|305.83|304.23|305.83|304.23|305.04|303.44|0
1645640890000|2022-02-23 18:28:10|305.63|304.03|304.64|303.04|305.63|304.03|304.64|303.04|0
1645640900000|2022-02-23 18:28:20|304.04|302.44|304.84|303.24|304.84|303.24|304.04|302.44|0
1645640910000|2022-02-23 18:28:30|305.04|303.44|305.04|303.44|305.33|303.73|304.84|303.24|0
1645640920000|2022-02-23 18:28:40|305.43|303.83|305.83|304.23|305.83|304.23|305.43|303.83|0
1645640930000|2022-02-23 18:28:50|305.63|304.03|305.63|304.03|305.63|304.03|305.63|304.03|0
1645640940000|2022-02-23 18:29:00|305.83|304.23|306.63|305.03|306.63|305.03|305.63|304.03|0
1645640950000|2022-02-23 18:29:10|306.03|304.43|304.73|303.13|306.03|304.43|304.73|303.13|0
1645640960000|2022-02-23 18:29:20|303.84|302.24|304.24|302.64|304.24|302.64|303.84|302.24|0
1645640970000|2022-02-23 18:29:30|304.04|302.44|303.04|301.44|304.04|302.44|303.04|301.44|0
1645640980000|2022-02-23 18:29:40|303.24|301.64|301.45|299.85|303.24|301.64|301.05|299.45|0
1645640990000|2022-02-23 18:29:50|302.05|300.45|301.45|299.85|302.05|300.45|301.25|299.65|0
1645641000000|2022-02-23 18:30:00|301.85|300.25|303.44|301.84|303.44|301.84|301.85|300.25|0
1645641010000|2022-02-23 18:30:10|303.24|301.64|303.64|302.04|303.64|302.04|303.24|301.64|0
1645641020000|2022-02-23 18:30:20|303.14|301.54|302.54|300.94|303.14|301.54|302.44|300.84|0
1645641030000|2022-02-23 18:30:30|302.14|300.54|302.14|300.54|302.64|301.04|302.14|300.54|0
1645641040000|2022-02-23 18:30:40|302.05|300.45|301.65|300.05|302.44|300.84|301.65|300.05|0
1645641050000|2022-02-23 18:30:50|301.45|299.85|300.85|299.25|301.45|299.85|300.66|299.06|0
1645641060000|2022-02-23 18:31:00|301.25|299.65|300.26|298.66|301.25|299.65|300.26|298.66|0
1645641070000|2022-02-23 18:31:10|299.66|298.06|299.66|298.06|299.86|298.26|299.66|298.06|0
1645641080000|2022-02-23 18:31:20|299.47|297.87|300.06|298.46|300.06|298.46|299.47|297.87|0
1645641090000|2022-02-23 18:31:30|300.26|298.66|299.07|297.47|300.46|298.86|299.07|297.47|0
1645641100000|2022-02-23 18:31:40|299.66|298.06|299.27|297.67|299.96|298.36|299.27|297.67|0
1645641110000|2022-02-23 18:31:50|299.47|297.87|299.27|297.67|299.47|297.87|298.87|297.27|0
1645641120000|2022-02-23 18:32:00|299.47|297.87|300.46|298.86|300.85|299.25|299.47|297.87|0
1645641130000|2022-02-23 18:32:10|300.85|299.25|300.26|298.66|300.85|299.25|300.26|298.66|0
1645641140000|2022-02-23 18:32:20|300.06|298.46|299.27|297.67|300.06|298.46|299.27|297.67|0
1645641150000|2022-02-23 18:32:30|299.07|297.47|299.07|297.47|299.27|297.67|298.87|297.27|0
1645641160000|2022-02-23 18:32:40|299.27|297.67|298.87|297.27|299.46|297.86|298.87|297.27|0
1645641170000|2022-02-23 18:32:50|299.07|297.47|298.87|297.27|299.07|297.47|298.67|297.07|0
1645641180000|2022-02-23 18:33:00|299.07|297.47|298.87|297.27|299.07|297.47|298.87|297.27|0
1645641190000|2022-02-23 18:33:10|299.07|297.47|299.27|297.67|299.86|298.26|299.07|297.47|0
1645641200000|2022-02-23 18:33:20|299.07|297.47|299.26|297.66|299.26|297.66|299.07|297.47|0
1645641210000|2022-02-23 18:33:30|299.36|297.76|299.46|297.86|299.66|298.06|299.26|297.66|0
1645641220000|2022-02-23 18:33:40|299.26|297.66|298.28|296.68|299.26|297.66|298.28|296.68|0
1645641230000|2022-02-23 18:33:50|297.88|296.28|297.68|296.08|298.08|296.48|297.68|296.08|0
1645641240000|2022-02-23 18:34:00|297.88|296.28|297.48|295.88|298.27|296.67|297.48|295.88|0
1645641250000|2022-02-23 18:34:10|298.08|296.48|298.27|296.67|298.67|297.07|298.08|296.48|0
1645641260000|2022-02-23 18:34:20|297.88|296.28|298.87|297.27|298.87|297.27|297.88|296.28|0
1645641270000|2022-02-23 18:34:30|298.67|297.07|298.08|296.48|298.67|297.07|298.08|296.48|0
1645641280000|2022-02-23 18:34:40|297.68|296.08|297.68|296.08|297.68|296.08|297.48|295.88|0
1645641290000|2022-02-23 18:34:50|297.48|295.88|297.29|295.69|297.48|295.88|297.09|295.49|0
1645641300000|2022-02-23 18:35:00|297.48|295.88|297.09|295.49|298.47|296.87|297.09|295.49|0
1645641310000|2022-02-23 18:35:10|297.29|295.69|296.98|295.38|297.29|295.69|296.89|295.29|0
1645641320000|2022-02-23 18:35:20|297.28|295.68|297.28|295.68|297.48|295.88|297.28|295.68|0
1645641330000|2022-02-23 18:35:30|297.48|295.88|297.48|295.88|297.48|295.88|297.48|295.88|0
1645641340000|2022-02-23 18:35:40|297.68|296.08|297.88|296.28|297.88|296.28|297.68|296.08|0
1645641350000|2022-02-23 18:35:50|298.07|296.47|297.48|295.88|298.07|296.47|297.48|295.88|0
1645641360000|2022-02-23 18:36:00|297.58|295.98|298.47|296.87|298.47|296.87|297.48|295.88|0
1645641370000|2022-02-23 18:36:10|299.66|298.06|299.46|297.86|299.66|298.06|299.46|297.86|0
1645641380000|2022-02-23 18:36:20|299.26|297.66|301.04|299.44|301.04|299.44|299.26|297.66|0
1645641390000|2022-02-23 18:36:30|300.45|298.85|301.04|299.44|301.04|299.44|300.45|298.85|0
1645641400000|2022-02-23 18:36:40|300.65|299.05|300.65|299.05|300.85|299.25|300.65|299.05|0
1645641410000|2022-02-23 18:36:50|300.85|299.25|300.85|299.25|300.85|299.25|300.65|299.05|0
1645641420000|2022-02-23 18:37:00|300.65|299.05|302.43|300.83|302.43|300.83|300.45|298.85|0
1645641430000|2022-02-23 18:37:10|302.83|301.23|303.03|301.43|303.03|301.43|302.04|300.44|0
1645641440000|2022-02-23 18:37:20|302.43|300.83|302.83|301.23|303.03|301.43|302.43|300.83|0
1645641450000|2022-02-23 18:37:30|303.03|301.43|302.83|301.23|303.03|301.43|302.83|301.23|0
1645641460000|2022-02-23 18:37:40|303.23|301.63|304.03|302.43|304.03|302.43|303.23|301.63|0
1645641470000|2022-02-23 18:37:50|304.02|302.42|303.83|302.23|304.02|302.42|303.83|302.23|0
1645641480000|2022-02-23 18:38:00|303.63|302.03|303.83|302.23|303.83|302.23|303.43|301.83|0
1645641490000|2022-02-23 18:38:10|304.02|302.42|304.22|302.62|304.22|302.62|303.83|302.23|0
1645641500000|2022-02-23 18:38:20|304.62|303.02|304.62|303.02|304.82|303.22|304.62|303.02|0
1645641510000|2022-02-23 18:38:30|304.42|302.82|305.22|303.62|305.22|303.62|304.42|302.82|0
1645641520000|2022-02-23 18:38:40|304.62|303.02|305.22|303.62|305.22|303.62|304.62|303.02|0
1645641530000|2022-02-23 18:38:50|305.02|303.42|305.32|303.72|305.32|303.72|305.02|303.42|0
1645641540000|2022-02-23 18:39:00|305.51|303.91|305.12|303.52|305.51|303.91|305.02|303.42|0
1645641550000|2022-02-23 18:39:10|306.02|304.42|305.82|304.22|306.02|304.42|305.62|304.02|0
1645641560000|2022-02-23 18:39:20|306.42|304.82|306.22|304.62|306.42|304.82|305.82|304.22|0
1645641570000|2022-02-23 18:39:30|306.02|304.42|306.02|304.42|306.02|304.42|305.82|304.22|0
1645641580000|2022-02-23 18:39:40|306.22|304.62|306.02|304.42|306.42|304.82|306.02|304.42|0
1645641590000|2022-02-23 18:39:50|305.82|304.22|305.42|303.82|305.82|304.22|305.22|303.62|0
1645641600000|2022-02-23 18:40:00|305.82|304.22|305.42|303.82|305.82|304.22|305.11|303.51|0
1645641610000|2022-02-23 18:40:10|304.02|302.42|303.82|302.22|304.02|302.42|303.82|302.22|0
1645641620000|2022-02-23 18:40:20|304.22|302.62|305.42|303.82|305.42|303.82|304.22|302.62|0
1645641630000|2022-02-23 18:40:30|305.22|303.62|304.42|302.82|305.22|303.62|304.22|302.62|0
1645641640000|2022-02-23 18:40:40|304.02|302.42|304.22|302.62|304.62|303.02|304.02|302.42|0
1645641650000|2022-02-23 18:40:50|304.42|302.82|304.42|302.82|304.62|303.02|304.42|302.82|0
1645641660000|2022-02-23 18:41:00|305.02|303.42|304.82|303.22|305.02|303.42|304.82|303.22|0
1645641670000|2022-02-23 18:41:10|305.22|303.62|304.82|303.22|305.22|303.62|304.82|303.22|0
1645641680000|2022-02-23 18:41:20|304.42|302.82|304.62|303.02|304.62|303.02|304.42|302.82|0
1645641690000|2022-02-23 18:41:30|304.82|303.22|305.02|303.42|305.02|303.42|304.62|303.02|0
1645641700000|2022-02-23 18:41:40|304.82|303.22|304.82|303.22|305.22|303.62|304.82|303.22|0
1645641710000|2022-02-23 18:41:50|305.02|303.42|305.02|303.42|305.02|303.42|304.82|303.22|0
1645641720000|2022-02-23 18:42:00|305.22|303.62|305.41|303.81|305.41|303.81|305.21|303.61|0
1645641730000|2022-02-23 18:42:10|305.02|303.42|304.82|303.22|305.61|304.01|304.82|303.22|0
1645641740000|2022-02-23 18:42:20|305.21|303.61|305.61|304.01|305.61|304.01|305.02|303.42|0
1645641750000|2022-02-23 18:42:30|305.51|303.91|305.01|303.41|305.51|303.91|305.01|303.41|0
1645641760000|2022-02-23 18:42:40|305.81|304.21|307.01|305.41|307.01|305.41|305.81|304.21|0
1645641770000|2022-02-23 18:42:50|306.81|305.21|306.81|305.21|306.81|305.21|306.71|305.11|0
1645641780000|2022-02-23 18:43:00|306.61|305.01|306.81|305.21|307.01|305.41|306.61|305.01|0
1645641790000|2022-02-23 18:43:10|307.21|305.61|307.01|305.41|307.21|305.61|306.81|305.21|0
1645641800000|2022-02-23 18:43:20|306.81|305.21|307.01|305.41|307.41|305.81|306.81|305.21|0
1645641810000|2022-02-23 18:43:30|306.61|305.01|307.21|305.61|307.41|305.81|306.61|305.01|0
1645641820000|2022-02-23 18:43:40|307.01|305.41|307.01|305.41|307.21|305.61|307.01|305.41|0
1645641830000|2022-02-23 18:43:50|307.21|305.61|307.01|305.41|307.41|305.81|307.01|305.41|0
1645641840000|2022-02-23 18:44:00|306.81|305.21|306.01|304.41|306.81|305.21|306.01|304.41|0
1645641850000|2022-02-23 18:44:10|306.21|304.61|306.81|305.21|306.81|305.21|306.01|304.41|0
1645641860000|2022-02-23 18:44:20|307.01|305.41|306.81|305.21|307.41|305.81|306.81|305.21|0
1645641870000|2022-02-23 18:44:30|306.41|304.81|306.21|304.61|306.61|305.01|306.21|304.61|0
1645641880000|2022-02-23 18:44:40|306.41|304.81|306.61|305.01|306.61|305.01|306.31|304.71|0
1645641890000|2022-02-23 18:44:50|306.41|304.81|306.21|304.61|306.41|304.81|306.21|304.61|0
1645641900000|2022-02-23 18:45:00|306.81|305.21|306.81|305.21|307.01|305.41|306.81|305.21|0
1645641910000|2022-02-23 18:45:10|306.61|305.01|306.01|304.41|306.61|305.01|306.01|304.41|0
1645641920000|2022-02-23 18:45:20|306.21|304.61|306.81|305.21|306.81|305.21|306.21|304.61|0
1645641930000|2022-02-23 18:45:30|306.01|304.41|305.81|304.21|306.21|304.61|305.81|304.21|0
1645641940000|2022-02-23 18:45:40|305.61|304.01|306.3|304.7|306.3|304.7|305.41|303.81|0
1645641950000|2022-02-23 18:45:50|306.61|305.01|306.01|304.41|306.61|305.01|306.01|304.41|0
1645641960000|2022-02-23 18:46:00|306.61|305.01|306.9|305.3|307.21|305.61|306.61|305.01|0
1645641970000|2022-02-23 18:46:10|307.01|305.41|307.01|305.41|307.01|305.41|306.61|305.01|0
1645641980000|2022-02-23 18:46:20|306.9|305.3|307.21|305.61|307.21|305.61|306.9|305.3|0
1645641990000|2022-02-23 18:46:30|307.41|305.81|308.41|306.81|308.41|306.81|307.21|305.61|0
1645642000000|2022-02-23 18:46:40|308.81|307.21|309.61|308.01|309.61|308.01|308.81|307.21|0
1645642010000|2022-02-23 18:46:50|310.41|308.81|311.22|309.62|311.22|309.62|310.41|308.81|0
1645642020000|2022-02-23 18:47:00|311.14|309.54|311.34|309.74|311.34|309.74|311.04|309.44|0
1645642030000|2022-02-23 18:47:10|311.14|309.54|311.75|310.15|311.95|310.35|311.14|309.54|0
1645642040000|2022-02-23 18:47:20|311.54|309.94|312.35|310.75|312.35|310.75|311.54|309.94|0
1645642050000|2022-02-23 18:47:30|312.15|310.55|312.55|310.95|312.96|311.36|312.15|310.55|0
1645642060000|2022-02-23 18:47:40|312.15|310.55|311.95|310.35|312.15|310.55|311.75|310.15|0
1645642070000|2022-02-23 18:47:50|311.57|309.97|311.16|309.56|311.57|309.97|311.16|309.56|0
1645642080000|2022-02-23 18:48:00|310.76|309.16|309.75|308.15|310.76|309.16|309.75|308.15|0
1645642090000|2022-02-23 18:48:10|309.84|308.24|309.84|308.24|310.04|308.44|309.84|308.24|0
1645642100000|2022-02-23 18:48:20|309.23|307.63|309.64|308.04|309.64|308.04|309.23|307.63|0
1645642110000|2022-02-23 18:48:30|309.84|308.24|308.83|307.23|309.84|308.24|308.83|307.23|0
1645642120000|2022-02-23 18:48:40|309.03|307.43|309.03|307.43|309.43|307.83|309.03|307.43|0
1645642130000|2022-02-23 18:48:50|309.23|307.63|309.43|307.83|309.43|307.83|309.23|307.63|0
1645642140000|2022-02-23 18:49:00|309.64|308.04|310.44|308.84|310.44|308.84|309.64|308.04|0
1645642150000|2022-02-23 18:49:10|310.64|309.04|310.85|309.25|310.85|309.25|310.24|308.64|0
1645642160000|2022-02-23 18:49:20|310.64|309.04|310.85|309.25|310.85|309.25|310.64|309.04|0
1645642170000|2022-02-23 18:49:30|310.64|309.04|310.84|309.24|310.84|309.24|310.54|308.94|0
1645642180000|2022-02-23 18:49:40|311.05|309.45|311.05|309.45|311.25|309.65|311.05|309.45|0
1645642190000|2022-02-23 18:49:50|311.25|309.65|311.25|309.65|311.25|309.65|311.05|309.45|0
1645642200000|2022-02-23 18:50:00|310.84|309.24|310.64|309.04|310.84|309.24|310.64|309.04|0
1645642210000|2022-02-23 18:50:10|310.04|308.44|309.83|308.23|310.04|308.44|309.83|308.23|0
1645642220000|2022-02-23 18:50:20|309.63|308.03|310.24|308.64|310.24|308.64|309.63|308.03|0
1645642230000|2022-02-23 18:50:30|310.64|309.04|310.84|309.24|311.05|309.45|310.64|309.04|0
1645642240000|2022-02-23 18:50:40|311.05|309.45|310.04|308.44|311.05|309.45|310.04|308.44|0
1645642250000|2022-02-23 18:50:50|310.24|308.64|309.23|307.63|310.24|308.64|309.23|307.63|0
1645642260000|2022-02-23 18:51:00|309.63|308.03|308.83|307.23|309.63|308.03|308.62|307.02|0
1645642270000|2022-02-23 18:51:10|308.22|306.62|307.82|306.22|308.62|307.02|307.82|306.22|0
1645642280000|2022-02-23 18:51:20|308.02|306.42|307.82|306.22|308.02|306.42|307.62|306.02|0
1645642290000|2022-02-23 18:51:30|307.62|306.02|307.31|305.71|307.82|306.22|307.31|305.71|0
1645642300000|2022-02-23 18:51:40|307.22|305.62|307.01|305.41|307.31|305.71|307.01|305.41|0
1645642310000|2022-02-23 18:51:50|306.41|304.81|306.21|304.61|306.41|304.81|306.21|304.61|0
1645642320000|2022-02-23 18:52:00|306.41|304.81|306.61|305.01|306.61|305.01|306.01|304.41|0
1645642330000|2022-02-23 18:52:10|306.41|304.81|305.9|304.3|306.41|304.81|305.9|304.3|0
1645642340000|2022-02-23 18:52:20|305.81|304.21|305.61|304.01|305.81|304.21|305.61|304.01|0
1645642350000|2022-02-23 18:52:30|305.81|304.21|305.81|304.21|306.41|304.81|305.61|304.01|0
1645642360000|2022-02-23 18:52:40|305.61|304.01|305.21|303.61|305.61|304.01|305.21|303.61|0
1645642370000|2022-02-23 18:52:50|305.3|303.7|305.41|303.81|305.41|303.81|305.3|303.7|0
1645642380000|2022-02-23 18:53:00|305.3|303.7|304.4|302.8|305.41|303.81|304.4|302.8|0
1645642390000|2022-02-23 18:53:10|304.8|303.2|303.8|302.2|304.8|303.2|303.8|302.2|0
1645642400000|2022-02-23 18:53:20|303.6|302|303|301.4|303.6|302|303|301.4|0
1645642410000|2022-02-23 18:53:30|302.8|301.2|302.8|301.2|302.8|301.2|302.6|301|0
1645642420000|2022-02-23 18:53:40|302.2|300.6|302.2|300.6|302.2|300.6|302.2|300.6|0
1645642430000|2022-02-23 18:53:50|302|300.4|302.1|300.5|302.2|300.6|302|300.4|0
1645642440000|2022-02-23 18:54:00|302.6|301|301.6|300|302.6|301|301.6|300|0
1645642450000|2022-02-23 18:54:10|301.2|299.6|301.2|299.6|301.2|299.6|301|299.4|0
1645642460000|2022-02-23 18:54:20|300.8|299.2|300.8|299.2|301|299.4|300.8|299.2|0
1645642470000|2022-02-23 18:54:30|301|299.4|300.21|298.61|301|299.4|300.21|298.61|0
1645642480000|2022-02-23 18:54:40|300.41|298.81|300.21|298.61|300.41|298.81|299.81|298.21|0
1645642490000|2022-02-23 18:54:50|300.6|299|301.6|300|301.8|300.2|300.6|299|0
1645642500000|2022-02-23 18:55:00|301.8|300.2|301|299.4|301.8|300.2|300.8|299.2|0
1645642510000|2022-02-23 18:55:10|300.8|299.2|300.7|299.1|301.2|299.6|300.7|299.1|0
1645642520000|2022-02-23 18:55:20|300.21|298.61|301.2|299.6|301.2|299.6|300.21|298.61|0
1645642530000|2022-02-23 18:55:30|301|299.4|301.8|300.2|301.8|300.2|301|299.4|0
1645642540000|2022-02-23 18:55:40|301.2|299.6|300.4|298.8|301.2|299.6|300.2|298.6|0
1645642550000|2022-02-23 18:55:50|300.2|298.6|300.6|299|300.6|299|300.01|298.41|0
1645642560000|2022-02-23 18:56:00|301|299.4|301.8|300.2|302|300.4|301|299.4|0
1645642570000|2022-02-23 18:56:10|302|300.4|302|300.4|302.2|300.6|302|300.4|0
1645642580000|2022-02-23 18:56:20|302.8|301.2|303.4|301.8|303.4|301.8|302.8|301.2|0
1645642590000|2022-02-23 18:56:30|303.2|301.6|303.8|302.2|303.8|302.2|303.2|301.6|0
1645642600000|2022-02-23 18:56:40|303.6|302|303.8|302.2|303.8|302.2|303.4|301.8|0
1645642610000|2022-02-23 18:56:50|303.6|302|304.29|302.69|304.29|302.69|303.6|302|0
1645642620000|2022-02-23 18:57:00|304.4|302.8|304.2|302.6|304.4|302.8|304.2|302.6|0
1645642630000|2022-02-23 18:57:10|304|302.4|304.6|303|304.6|303|304|302.4|0
1645642640000|2022-02-23 18:57:20|304.4|302.8|304.8|303.2|304.8|303.2|304.4|302.8|0
1645642650000|2022-02-23 18:57:30|305|303.4|305.2|303.6|305.2|303.6|305|303.4|0
1645642660000|2022-02-23 18:57:40|304.8|303.2|305|303.4|305|303.4|304.4|302.8|0
1645642670000|2022-02-23 18:57:50|305.09|303.49|305.2|303.6|305.2|303.6|304.89|303.29|0
1645642680000|2022-02-23 18:58:00|304.2|302.6|303.2|301.6|304.2|302.6|303.2|301.6|0
1645642690000|2022-02-23 18:58:10|303.09|301.49|304.4|302.8|304.4|302.8|303.09|301.49|0
1645642700000|2022-02-23 18:58:20|304.2|302.6|304|302.4|304.2|302.6|303.8|302.2|0
1645642710000|2022-02-23 18:58:30|303.8|302.2|303.8|302.2|303.8|302.2|303.6|302|0
1645642720000|2022-02-23 18:58:40|303.79|302.19|304.8|303.2|304.8|303.2|303.39|301.79|0
1645642730000|2022-02-23 18:58:50|304.6|303|304.8|303.2|304.8|303.2|304.6|303|0
1645642740000|2022-02-23 18:59:00|304.4|302.8|303.79|302.19|304.4|302.8|303.79|302.19|0
1645642750000|2022-02-23 18:59:10|303.39|301.79|303.39|301.79|303.39|301.79|303.39|301.79|0
1645642760000|2022-02-23 18:59:20|303.59|301.99|303.39|301.79|303.59|301.99|303.19|301.59|0
1645642770000|2022-02-23 18:59:30|303.49|301.89|303.99|302.39|303.99|302.39|303.39|301.79|0
1645642780000|2022-02-23 18:59:40|303.59|301.99|303.79|302.19|303.99|302.39|303.59|301.99|0
1645642790000|2022-02-23 18:59:50|304.39|302.79|304.39|302.79|304.39|302.79|304.19|302.59|0
1645642800000|2022-02-23 19:00:00|303.79|302.19|303.39|301.79|303.79|302.19|303.19|301.59|0
1645642810000|2022-02-23 19:00:10|303.79|302.19|304.59|302.99|304.59|302.99|303.79|302.19|0
1645642820000|2022-02-23 19:00:20|304.79|303.19|304.79|303.19|304.79|303.19|304.59|302.99|0
1645642830000|2022-02-23 19:00:30|303.99|302.39|304.99|303.39|304.99|303.39|303.99|302.39|0
1645642840000|2022-02-23 19:00:40|307.2|305.6|307|305.4|307.6|306|307|305.4|0
1645642850000|2022-02-23 19:00:50|307.2|305.6|306.4|304.8|307.2|305.6|306.2|304.6|0
1645642860000|2022-02-23 19:01:00|306.2|304.6|306.8|305.2|306.8|305.2|306.2|304.6|0
1645642870000|2022-02-23 19:01:10|307.2|305.6|307.7|306.1|307.8|306.2|306.8|305.2|0
1645642880000|2022-02-23 19:01:20|307.2|305.6|307.4|305.8|307.6|306|307.2|305.6|0
1645642890000|2022-02-23 19:01:30|307.5|305.9|306.6|305|307.5|305.9|306.4|304.8|0
1645642900000|2022-02-23 19:01:40|306.8|305.2|306.6|305|306.8|305.2|306.6|305|0
1645642910000|2022-02-23 19:01:50|305.79|304.19|305.59|303.99|306|304.4|305.59|303.99|0
1645642920000|2022-02-23 19:02:00|304.19|302.59|304.59|302.99|304.59|302.99|303.99|302.39|0
1645642930000|2022-02-23 19:02:10|303.59|301.99|303.39|301.79|303.59|301.99|302.99|301.39|0
1645642940000|2022-02-23 19:02:20|303.79|302.19|302.99|301.39|303.79|302.19|302.99|301.39|0
1645642950000|2022-02-23 19:02:30|302.79|301.19|301.99|300.39|302.79|301.19|301.79|300.19|0
1645642960000|2022-02-23 19:02:40|302.19|300.59|301.19|299.59|302.19|300.59|301.19|299.59|0
1645642970000|2022-02-23 19:02:50|300.99|299.39|301.39|299.79|301.59|299.99|300.99|299.39|0
1645642980000|2022-02-23 19:03:00|300.79|299.19|300.19|298.59|300.99|299.39|300.19|298.59|0
1645642990000|2022-02-23 19:03:10|299.6|298|298.01|296.41|299.6|298|298.01|296.41|0
1645643000000|2022-02-23 19:03:20|297.41|295.81|298.4|296.8|298.4|296.8|297.41|295.81|0
1645643010000|2022-02-23 19:03:30|298|296.4|297.21|295.61|298|296.4|297.21|295.61|0
1645643020000|2022-02-23 19:03:40|296.81|295.21|296.81|295.21|296.81|295.21|296.62|295.02|0
1645643030000|2022-02-23 19:03:50|297.41|295.81|297.01|295.41|297.41|295.81|297.01|295.41|0
1645643040000|2022-02-23 19:04:00|297.81|296.21|298|296.4|298.2|296.6|297.81|296.21|0
1645643050000|2022-02-23 19:04:10|298.6|297|298.2|296.6|298.6|297|298|296.4|0
1645643060000|2022-02-23 19:04:20|298.7|297.1|298|296.4|298.8|297.2|298|296.4|0
1645643070000|2022-02-23 19:04:30|297.41|295.81|297.21|295.61|297.61|296.01|297.21|295.61|0
1645643080000|2022-02-23 19:04:40|297.41|295.81|298.2|296.6|298.2|296.6|297.41|295.81|0
1645643090000|2022-02-23 19:04:50|298|296.4|298.4|296.8|298.6|297|298|296.4|0
1645643100000|2022-02-23 19:05:00|298.08|296.48|299.08|297.48|299.08|297.48|298.08|296.48|0
1645643110000|2022-02-23 19:05:10|298.88|297.28|297.18|295.58|298.88|297.28|297.18|295.58|0
1645643120000|2022-02-23 19:05:20|296.89|295.29|298.48|296.88|298.48|296.88|296.89|295.29|0
1645643130000|2022-02-23 19:05:30|298.68|297.08|299.89|298.29|299.89|298.29|298.68|297.08|0
1645643140000|2022-02-23 19:05:40|299.78|298.18|300.18|298.58|300.18|298.58|299.78|298.18|0
1645643150000|2022-02-23 19:05:50|299.98|298.38|300.18|298.58|300.18|298.58|299.98|298.38|0
1645643160000|2022-02-23 19:06:00|300.58|298.98|301.37|299.77|301.37|299.77|300.18|298.58|0
1645643170000|2022-02-23 19:06:10|302.57|300.97|302.37|300.77|302.57|300.97|301.97|300.37|0
1645643180000|2022-02-23 19:06:20|302.97|301.37|303.37|301.77|303.37|301.77|302.97|301.37|0
1645643190000|2022-02-23 19:06:30|302.67|301.07|302.57|300.97|302.97|301.37|302.57|300.97|0
1645643200000|2022-02-23 19:06:40|302.17|300.57|301.77|300.17|302.37|300.77|301.77|300.17|0
1645643210000|2022-02-23 19:06:50|301.97|300.37|302.97|301.37|302.97|301.37|301.97|300.37|0
1645643220000|2022-02-23 19:07:00|302.77|301.17|302.97|301.37|302.97|301.37|302.77|301.17|0
1645643230000|2022-02-23 19:07:10|302.57|300.97|304.06|302.46|304.06|302.46|302.57|300.97|0
1645643240000|2022-02-23 19:07:20|304.57|302.97|304.97|303.37|305.06|303.46|304.57|302.97|0
1645643250000|2022-02-23 19:07:30|304.37|302.77|304.17|302.57|304.37|302.77|304.17|302.57|0
1645643260000|2022-02-23 19:07:40|303.77|302.17|303.37|301.77|303.77|302.17|303.37|301.77|0
1645643270000|2022-02-23 19:07:50|304.26|302.66|304.37|302.77|304.37|302.77|303.86|302.26|0
1645643280000|2022-02-23 19:08:00|303.97|302.37|302.37|300.77|303.97|302.37|302.37|300.77|0
1645643290000|2022-02-23 19:08:10|302.17|300.57|301.57|299.97|302.17|300.57|301.57|299.97|0
1645643300000|2022-02-23 19:08:20|301.17|299.57|302.37|300.77|302.37|300.77|301.17|299.57|0
1645643310000|2022-02-23 19:08:30|302.57|300.97|301.77|300.17|302.57|300.97|301.77|300.17|0
1645643320000|2022-02-23 19:08:40|301.97|300.37|302.37|300.77|302.37|300.77|301.77|300.17|0
1645643330000|2022-02-23 19:08:50|301.77|300.17|301.37|299.77|301.77|300.17|300.97|299.37|0
1645643340000|2022-02-23 19:09:00|302.17|300.57|301.17|299.57|302.17|300.57|301.17|299.57|0
1645643350000|2022-02-23 19:09:10|300.77|299.17|301.17|299.57|301.77|300.17|300.77|299.17|0
1645643360000|2022-02-23 19:09:20|300.77|299.17|300.57|298.97|300.77|299.17|300.37|298.77|0
1645643370000|2022-02-23 19:09:30|300.17|298.57|301.17|299.57|301.17|299.57|300.17|298.57|0
1645643380000|2022-02-23 19:09:40|301.77|300.17|301.77|300.17|302.17|300.57|301.77|300.17|0
1645643390000|2022-02-23 19:09:50|301.97|300.37|302.17|300.57|302.56|300.96|301.97|300.37|0
1645643400000|2022-02-23 19:10:00|302.37|300.77|303.76|302.16|303.76|302.16|302.37|300.77|0
1645643410000|2022-02-23 19:10:10|303.56|301.96|303.96|302.36|303.96|302.36|303.56|301.96|0
1645643420000|2022-02-23 19:10:20|305.56|303.96|304.96|303.36|305.56|303.96|304.76|303.16|0
1645643430000|2022-02-23 19:10:30|305.36|303.76|305.56|303.96|305.56|303.96|304.76|303.16|0
1645643440000|2022-02-23 19:10:40|306.36|304.76|305.56|303.96|306.36|304.76|305.56|303.96|0
1645643450000|2022-02-23 19:10:50|304.56|302.96|305.56|303.96|305.56|303.96|304.56|302.96|0
1645643460000|2022-02-23 19:11:00|305.46|303.86|304.76|303.16|305.46|303.86|304.76|303.16|0
1645643470000|2022-02-23 19:11:10|304.96|303.36|303.76|302.16|304.96|303.36|303.76|302.16|0
1645643480000|2022-02-23 19:11:20|303.56|301.96|303.36|301.76|303.56|301.96|303.36|301.76|0
1645643490000|2022-02-23 19:11:30|302.96|301.36|302.56|300.96|303.16|301.56|302.56|300.96|0
1645643500000|2022-02-23 19:11:40|301.37|299.77|301.56|299.96|301.96|300.36|301.37|299.77|0
1645643510000|2022-02-23 19:11:50|301.17|299.57|300.97|299.37|301.17|299.57|300.37|298.77|0
1645643520000|2022-02-23 19:12:00|300.77|299.17|301.17|299.57|301.17|299.57|300.77|299.17|0
1645643530000|2022-02-23 19:12:10|299.97|298.37|300.57|298.97|300.77|299.17|299.97|298.37|0
1645643540000|2022-02-23 19:12:20|300.37|298.77|299.57|297.97|300.37|298.77|299.57|297.97|0
1645643550000|2022-02-23 19:12:30|300.17|298.57|300.37|298.77|300.37|298.77|300.17|298.57|0
1645643560000|2022-02-23 19:12:40|301.17|299.57|300.97|299.37|301.17|299.57|300.77|299.17|0
1645643570000|2022-02-23 19:12:50|301.36|299.76|301.16|299.56|301.36|299.76|300.97|299.37|0
1645643580000|2022-02-23 19:13:00|300.97|299.37|300.17|298.57|300.97|299.37|299.77|298.17|0
1645643590000|2022-02-23 19:13:10|300.77|299.17|300.77|299.17|300.77|299.17|300.77|299.17|0
1645643600000|2022-02-23 19:13:20|301.16|299.56|300.57|298.97|301.16|299.56|300.57|298.97|0
1645643610000|2022-02-23 19:13:30|300.17|298.57|299.57|297.97|300.17|298.57|299.57|297.97|0
1645643620000|2022-02-23 19:13:40|299.97|298.37|300.66|299.06|300.66|299.06|299.97|298.37|0
1645643630000|2022-02-23 19:13:50|300.46|298.86|300.57|298.97|300.77|299.17|300.46|298.86|0
1645643640000|2022-02-23 19:14:00|301.16|299.56|299.97|298.37|301.16|299.56|299.97|298.37|0
1645643650000|2022-02-23 19:14:10|300.57|298.97|300.17|298.57|300.57|298.97|299.97|298.37|0
1645643660000|2022-02-23 19:14:20|300.76|299.16|301.96|300.36|301.96|300.36|300.76|299.16|0
1645643670000|2022-02-23 19:14:30|301.56|299.96|301.16|299.56|301.56|299.96|300.76|299.16|0
1645643680000|2022-02-23 19:14:40|300.96|299.36|300.76|299.16|301.16|299.56|300.37|298.77|0
1645643690000|2022-02-23 19:14:50|301.56|299.96|300.96|299.36|301.56|299.96|300.96|299.36|0
1645643700000|2022-02-23 19:15:00|300.46|298.86|301.36|299.76|301.36|299.76|299.77|298.17|0
1645643710000|2022-02-23 19:15:10|301.16|299.56|302.76|301.16|302.76|301.16|301.16|299.56|0
1645643720000|2022-02-23 19:15:20|303.16|301.56|301.96|300.36|303.16|301.56|301.96|300.36|0
1645643730000|2022-02-23 19:15:30|301.76|300.16|301.76|300.16|301.76|300.16|301.56|299.96|0
1645643740000|2022-02-23 19:15:40|301.16|299.56|301.16|299.56|301.36|299.76|300.76|299.16|0
1645643750000|2022-02-23 19:15:50|301.96|300.36|301.56|299.96|301.96|300.36|301.36|299.76|0
1645643760000|2022-02-23 19:16:00|301.36|299.76|299.37|297.77|301.36|299.76|299.37|297.77|0
1645643770000|2022-02-23 19:16:10|298.57|296.97|298.38|296.78|298.57|296.97|298.38|296.78|0
1645643780000|2022-02-23 19:16:20|298.57|296.97|298.57|296.97|298.57|296.97|298.18|296.58|0
1645643790000|2022-02-23 19:16:30|298.18|296.58|297.78|296.18|298.38|296.78|297.78|296.18|0
1645643800000|2022-02-23 19:16:40|297.98|296.38|297.88|296.28|297.98|296.38|297.38|295.78|0
1645643810000|2022-02-23 19:16:50|297.98|296.38|297.98|296.38|298.38|296.78|297.98|296.38|0
1645643820000|2022-02-23 19:17:00|297.58|295.98|296.99|295.39|297.58|295.98|296|294.4|0
1645643830000|2022-02-23 19:17:10|297.38|295.78|298.57|296.97|298.57|296.97|297.38|295.78|0
1645643840000|2022-02-23 19:17:20|299.17|297.57|299.77|298.17|299.77|298.17|298.97|297.37|0
1645643850000|2022-02-23 19:17:30|299.57|297.97|299.37|297.77|299.57|297.97|298.77|297.17|0
1645643860000|2022-02-23 19:17:40|299.17|297.57|299.57|297.97|299.96|298.36|299.17|297.57|0
1645643870000|2022-02-23 19:17:50|299.17|297.57|299.76|298.16|299.76|298.16|298.97|297.37|0
1645643880000|2022-02-23 19:18:00|300.96|299.36|302.15|300.55|302.15|300.55|300.96|299.36|0
1645643890000|2022-02-23 19:18:10|302.55|300.95|302.95|301.35|303.15|301.55|302.35|300.75|0
1645643900000|2022-02-23 19:18:20|304.15|302.55|303.95|302.35|304.15|302.55|303.55|301.95|0
1645643910000|2022-02-23 19:18:30|303.85|302.25|302.75|301.15|303.85|302.25|302.75|301.15|0
1645643920000|2022-02-23 19:18:40|302.95|301.35|302.95|301.35|303.15|301.55|302.95|301.35|0
1645643930000|2022-02-23 19:18:50|303.95|302.35|303.55|301.95|303.95|302.35|303.55|301.95|0
1645643940000|2022-02-23 19:19:00|303.95|302.35|303.15|301.55|304.15|302.55|303.15|301.55|0
1645643950000|2022-02-23 19:19:10|303.35|301.75|302.55|300.95|303.55|301.95|302.55|300.95|0
1645643960000|2022-02-23 19:19:20|302.75|301.15|303.25|301.65|303.25|301.65|302.75|301.15|0
1645643970000|2022-02-23 19:19:30|302.75|301.15|302.35|300.75|302.75|301.15|302.35|300.75|0
1645643980000|2022-02-23 19:19:40|301.95|300.35|301.55|299.95|301.95|300.35|301.55|299.95|0
1645643990000|2022-02-23 19:19:50|301.75|300.15|301.45|299.85|301.75|300.15|301.35|299.75|0
1645644000000|2022-02-23 19:20:00|300.96|299.36|301.55|299.95|301.55|299.95|300.96|299.36|0
1645644010000|2022-02-23 19:20:10|301.95|300.35|300.56|298.96|301.95|300.35|300.56|298.96|0
1645644020000|2022-02-23 19:20:20|300.16|298.56|300.76|299.16|300.76|299.16|300.16|298.56|0
1645644030000|2022-02-23 19:20:30|300.56|298.96|301.65|300.05|301.75|300.15|300.56|298.96|0
1645644040000|2022-02-23 19:20:40|301.55|299.95|301.15|299.55|301.55|299.95|301.15|299.55|0
1645644050000|2022-02-23 19:20:50|300.36|298.76|300.95|299.35|300.95|299.35|300.36|298.76|0
1645644060000|2022-02-23 19:21:00|300.56|298.96|300.36|298.76|300.56|298.96|300.16|298.56|0
1645644070000|2022-02-23 19:21:10|299.76|298.16|299.16|297.56|299.76|298.16|299.16|297.56|0
1645644080000|2022-02-23 19:21:20|299.36|297.76|299.85|298.25|299.85|298.25|299.16|297.56|0
1645644090000|2022-02-23 19:21:30|300.16|298.56|300.75|299.15|300.75|299.15|300.16|298.56|0
1645644100000|2022-02-23 19:21:40|300.16|298.56|302.95|301.35|302.95|301.35|300.16|298.56|0
1645644110000|2022-02-23 19:21:50|302.64|301.04|301.65|300.05|302.64|301.04|301.65|300.05|0
1645644120000|2022-02-23 19:22:00|301.15|299.55|300.75|299.15|301.15|299.55|300.55|298.95|0
1645644130000|2022-02-23 19:22:10|300.55|298.95|300.35|298.75|300.55|298.95|300.35|298.75|0
1645644140000|2022-02-23 19:22:20|300.15|298.55|300.35|298.75|300.35|298.75|299.95|298.35|0
1645644150000|2022-02-23 19:22:30|299.95|298.35|299.16|297.56|299.95|298.35|299.16|297.56|0
1645644160000|2022-02-23 19:22:40|298.56|296.96|297.77|296.17|298.56|296.96|297.77|296.17|0
1645644170000|2022-02-23 19:22:50|298.16|296.56|299.36|297.76|299.36|297.76|298.16|296.56|0
1645644180000|2022-02-23 19:23:00|298.36|296.76|297.37|295.77|298.76|297.16|297.37|295.77|0
1645644190000|2022-02-23 19:23:10|295.39|293.79|295|293.4|295.59|293.99|295|293.4|0
1645644200000|2022-02-23 19:23:20|294.41|292.81|295.59|293.99|295.59|293.99|294.41|292.81|0
1645644210000|2022-02-23 19:23:30|295.49|293.89|294.8|293.2|295.49|293.89|294.8|293.2|0
1645644220000|2022-02-23 19:23:40|294.41|292.81|295|293.4|295|293.4|294.41|292.81|0
1645644230000|2022-02-23 19:23:50|295.2|293.6|295.59|293.99|295.59|293.99|295.2|293.6|0
1645644240000|2022-02-23 19:24:00|295.39|293.79|294.01|292.41|295.39|293.79|294.01|292.41|0
1645644250000|2022-02-23 19:24:10|294.8|293.2|294.41|292.81|294.8|293.2|294.21|292.61|0
1645644260000|2022-02-23 19:24:20|294.6|293|294.6|293|294.6|293|294.41|292.81|0
1645644270000|2022-02-23 19:24:30|292.14|290.54|291.85|290.25|293.03|291.43|291.85|290.25|0
1645644280000|2022-02-23 19:24:40|292.24|290.64|292.92|291.32|292.92|291.32|292.24|290.64|0
1645644290000|2022-02-23 19:24:50|292.43|290.83|292.24|290.64|292.43|290.83|292.04|290.44|0
1645644300000|2022-02-23 19:25:00|292.43|290.83|293.22|291.62|293.22|291.62|292.43|290.83|0
1645644310000|2022-02-23 19:25:10|293.02|291.42|293.02|291.42|293.22|291.62|293.02|291.42|0
1645644320000|2022-02-23 19:25:20|292.83|291.23|292.63|291.03|293.02|291.42|292.63|291.03|0
1645644330000|2022-02-23 19:25:30|292.43|290.83|292.43|290.83|292.53|290.93|292.04|290.44|0
1645644340000|2022-02-23 19:25:40|291.84|290.24|291.84|290.24|292.43|290.83|291.84|290.24|0
1645644350000|2022-02-23 19:25:50|291.94|290.34|292.27|290.67|292.27|290.67|291.45|289.85|0
1645644360000|2022-02-23 19:26:00|291.97|290.37|292.66|291.06|292.66|291.06|291.97|290.37|0
1645644370000|2022-02-23 19:26:10|291.67|290.07|292.4|290.8|292.6|291|291.67|290.07|0
1645644380000|2022-02-23 19:26:20|292.99|291.39|292.72|291.12|293.38|291.78|292.53|290.93|0
1645644390000|2022-02-23 19:26:30|291.61|290.01|292.22|290.62|292.3|290.7|291.61|290.01|0
1645644400000|2022-02-23 19:26:40|291.92|290.32|292.02|290.42|292.02|290.42|291.92|290.32|0
1645644410000|2022-02-23 19:26:50|291.23|289.63|291.43|289.83|291.43|289.83|291.23|289.63|0
1645644420000|2022-02-23 19:27:00|291.23|289.63|291.82|290.22|291.82|290.22|290.45|288.85|0
1645644430000|2022-02-23 19:27:10|292.41|290.81|292.21|290.61|292.41|290.81|292.02|290.42|0
1645644440000|2022-02-23 19:27:20|292.02|290.42|292.41|290.81|292.41|290.81|292.02|290.42|0
1645644450000|2022-02-23 19:27:30|292.61|291.01|292.11|290.51|292.61|291.01|292.11|290.51|0
1645644460000|2022-02-23 19:27:40|292.31|290.71|292.02|290.42|292.61|291.01|292.02|290.42|0
1645644470000|2022-02-23 19:27:50|291.82|290.22|291.93|290.33|292.33|290.73|291.82|290.22|0
1645644480000|2022-02-23 19:28:00|291.54|289.94|291.34|289.74|291.54|289.94|291.34|289.74|0
1645644490000|2022-02-23 19:28:10|291.74|290.14|291.15|289.55|291.74|290.14|291.15|289.55|0
1645644500000|2022-02-23 19:28:20|290.76|289.16|290.76|289.16|290.76|289.16|290.76|289.16|0
1645644510000|2022-02-23 19:28:30|291.05|289.45|290.36|288.76|291.05|289.45|290.36|288.76|0
1645644520000|2022-02-23 19:28:40|290.56|288.96|289.97|288.37|290.56|288.96|289.97|288.37|0
1645644530000|2022-02-23 19:28:50|290.17|288.57|290.17|288.57|290.17|288.57|290.17|288.57|0
1645644540000|2022-02-23 19:29:00|290.75|289.15|290.75|289.15|290.75|289.15|290.65|289.05|0
1645644550000|2022-02-23 19:29:10|290.56|288.96|291.15|289.55|291.15|289.55|290.56|288.96|0
1645644560000|2022-02-23 19:29:20|291.54|289.94|291.15|289.55|291.74|290.14|291.15|289.55|0
1645644570000|2022-02-23 19:29:30|291.54|289.94|290.36|288.76|291.54|289.94|290.36|288.76|0
1645644580000|2022-02-23 19:29:40|290.17|288.57|289.38|287.78|290.17|288.57|289.19|287.59|0
1645644590000|2022-02-23 19:29:50|289.58|287.98|290.75|289.15|290.75|289.15|289.58|287.98|0
1645644600000|2022-02-23 19:30:00|290.95|289.35|290.95|289.35|290.95|289.35|290.95|289.35|0
1645644610000|2022-02-23 19:30:10|292.13|290.53|293.31|291.71|293.31|291.71|292.13|290.53|0
1645644620000|2022-02-23 19:30:20|293.5|291.9|293.31|291.71|293.5|291.9|293.31|291.71|0
1645644630000|2022-02-23 19:30:30|293.11|291.51|292.32|290.72|293.11|291.51|292.32|290.72|0
1645644640000|2022-02-23 19:30:40|292.13|290.53|292.72|291.12|292.91|291.31|292.13|290.53|0
1645644650000|2022-02-23 19:30:50|292.32|290.72|292.32|290.72|292.91|291.31|292.32|290.72|0
1645644660000|2022-02-23 19:31:00|291.93|290.33|290.95|289.35|291.93|290.33|290.95|289.35|0
1645644670000|2022-02-23 19:31:10|290.75|289.15|290.36|288.76|290.75|289.15|290.36|288.76|0
1645644680000|2022-02-23 19:31:20|289.77|288.17|289.58|287.98|289.77|288.17|289.18|287.58|0
1645644690000|2022-02-23 19:31:30|289.38|287.78|289.97|288.37|290.36|288.76|289.38|287.78|0
1645644700000|2022-02-23 19:31:40|289.77|288.17|290.16|288.56|290.16|288.56|289.77|288.17|0
1645644710000|2022-02-23 19:31:50|289.97|288.37|290.55|288.95|290.55|288.95|289.97|288.37|0
1645644720000|2022-02-23 19:32:00|290.36|288.76|291.24|289.64|291.34|289.74|290.36|288.76|0
1645644730000|2022-02-23 19:32:10|290.84|289.24|290.55|288.95|290.95|289.35|290.55|288.95|0
1645644740000|2022-02-23 19:32:20|290.36|288.76|290.84|289.24|290.95|289.35|290.36|288.76|0
1645644750000|2022-02-23 19:32:30|291.14|289.54|290.95|289.35|291.53|289.93|290.95|289.35|0
1645644760000|2022-02-23 19:32:40|290.55|288.95|290.16|288.56|290.55|288.95|290.16|288.56|0
1645644770000|2022-02-23 19:32:50|289.97|288.37|290.06|288.46|290.16|288.56|289.97|288.37|0
1645644780000|2022-02-23 19:33:00|289.18|287.58|289.96|288.36|289.96|288.36|289.18|287.58|0
1645644790000|2022-02-23 19:33:10|290.16|288.56|290.55|288.95|290.55|288.95|290.16|288.56|0
1645644800000|2022-02-23 19:33:20|290.94|289.34|291.14|289.54|291.14|289.54|290.36|288.76|0
1645644810000|2022-02-23 19:33:30|291.53|289.93|291.34|289.74|291.73|290.13|291.34|289.74|0
1645644820000|2022-02-23 19:33:40|291.14|289.54|290.36|288.76|291.14|289.54|289.96|288.36|0
1645644830000|2022-02-23 19:33:50|290.55|288.95|290.55|288.95|290.55|288.95|290.36|288.76|0
1645644840000|2022-02-23 19:34:00|290.36|288.76|290.75|289.15|290.75|289.15|290.36|288.76|0
1645644850000|2022-02-23 19:34:10|290.55|288.95|289.38|287.78|290.55|288.95|289.38|287.78|0
1645644860000|2022-02-23 19:34:20|289.18|287.58|288.2|286.6|289.18|287.58|288.01|286.41|0
1645644870000|2022-02-23 19:34:30|287.91|286.31|288.01|286.41|288.01|286.41|287.91|286.31|0
1645644880000|2022-02-23 19:34:40|288.4|286.8|288.4|286.8|288.4|286.8|288.2|286.6|0
1645644890000|2022-02-23 19:34:50|288.98|287.38|289.57|287.97|289.57|287.97|288.98|287.38|0
1645644900000|2022-02-23 19:35:00|289.37|287.77|289.37|287.77|290.06|288.46|289.37|287.77|0
1645644910000|2022-02-23 19:35:10|290.35|288.75|290.35|288.75|290.45|288.85|290.16|288.56|0
1645644920000|2022-02-23 19:35:20|290.16|288.56|291.14|289.54|291.14|289.54|290.16|288.56|0
1645644930000|2022-02-23 19:35:30|291.33|289.73|291.23|289.63|291.53|289.93|291.23|289.63|0
1645644940000|2022-02-23 19:35:40|291.14|289.54|291.53|289.93|291.53|289.93|291.14|289.54|0
1645644950000|2022-02-23 19:35:50|290.94|289.34|289.96|288.36|290.94|289.34|289.96|288.36|0
1645644960000|2022-02-23 19:36:00|290.16|288.56|290.74|289.14|290.74|289.14|289.57|287.97|0
1645644970000|2022-02-23 19:36:10|290.94|289.34|289.96|288.36|290.94|289.34|289.76|288.16|0
1645644980000|2022-02-23 19:36:20|290.35|288.75|290.94|289.34|291.14|289.54|290.35|288.75|0
1645644990000|2022-02-23 19:36:30|291.14|289.54|290.55|288.95|291.14|289.54|290.35|288.75|0
1645645000000|2022-02-23 19:36:40|290.74|289.14|291.72|290.12|291.72|290.12|290.74|289.14|0
1645645010000|2022-02-23 19:36:50|290.94|289.34|290.55|288.95|290.94|289.34|290.35|288.75|0
1645645020000|2022-02-23 19:37:00|290.64|289.04|290.15|288.55|290.64|289.04|290.15|288.55|0
1645645030000|2022-02-23 19:37:10|290.84|289.24|292.12|290.52|292.12|290.52|290.84|289.24|0
1645645040000|2022-02-23 19:37:20|291.72|290.12|291.33|289.73|291.92|290.32|291.33|289.73|0
1645645050000|2022-02-23 19:37:30|291.13|289.53|290.74|289.14|291.13|289.53|290.74|289.14|0
1645645060000|2022-02-23 19:37:40|290.55|288.95|290.15|288.55|291.03|289.43|290.15|288.55|0
1645645070000|2022-02-23 19:37:50|290.35|288.75|290.35|288.75|290.55|288.95|290.15|288.55|0
1645645080000|2022-02-23 19:38:00|290.54|288.94|290.74|289.14|290.74|289.14|290.54|288.94|0
1645645090000|2022-02-23 19:38:10|290.54|288.94|291.53|289.93|291.53|289.93|290.54|288.94|0
1645645100000|2022-02-23 19:38:20|291.92|290.32|290.54|288.94|291.92|290.32|290.54|288.94|0
1645645110000|2022-02-23 19:38:30|290.74|289.14|291.23|289.63|291.23|289.63|290.74|289.14|0
1645645120000|2022-02-23 19:38:40|291.13|289.53|290.54|288.94|291.13|289.53|290.54|288.94|0
1645645130000|2022-02-23 19:38:50|290.35|288.75|290.94|289.34|291.13|289.53|290.35|288.75|0
1645645140000|2022-02-23 19:39:00|290.35|288.75|290.35|288.75|290.35|288.75|289.76|288.16|0
1645645150000|2022-02-23 19:39:10|290.54|288.94|291.72|290.12|291.92|290.32|290.54|288.94|0
1645645160000|2022-02-23 19:39:20|292.11|290.51|290.35|288.75|292.11|290.51|290.35|288.75|0
1645645170000|2022-02-23 19:39:30|290.15|288.55|289.95|288.35|290.15|288.55|289.95|288.35|0
1645645180000|2022-02-23 19:39:40|290.15|288.55|290.15|288.55|290.24|288.64|290.15|288.55|0
1645645190000|2022-02-23 19:39:50|289.95|288.35|289.85|288.25|290.15|288.55|289.56|287.96|0
1645645200000|2022-02-23 19:40:00|289.37|287.77|288.48|286.88|289.37|287.77|288.48|286.88|0
1645645210000|2022-02-23 19:40:10|288.68|287.08|289.17|287.57|289.56|287.96|288.39|286.79|0
1645645220000|2022-02-23 19:40:20|288.39|286.79|287.8|286.2|288.39|286.79|287.8|286.2|0
1645645230000|2022-02-23 19:40:30|287.41|285.81|287.41|285.81|287.41|285.81|287.41|285.81|0
1645645240000|2022-02-23 19:40:40|287.22|285.62|287.22|285.62|287.9|286.3|287.22|285.62|0
1645645250000|2022-02-23 19:40:50|287.61|286.01|287.02|285.42|287.61|286.01|287.02|285.42|0
1645645260000|2022-02-23 19:41:00|287.22|285.62|286.83|285.23|287.22|285.62|286.63|285.03|0
1645645270000|2022-02-23 19:41:10|286.24|284.64|284.49|282.89|286.24|284.64|284.49|282.89|0
1645645280000|2022-02-23 19:41:20|284.3|282.7|285.07|283.47|285.07|283.47|284.3|282.7|0
1645645290000|2022-02-23 19:41:30|284.68|283.08|285.07|283.47|285.07|283.47|284.68|283.08|0
1645645300000|2022-02-23 19:41:40|285.46|283.86|284.68|283.08|285.46|283.86|284.68|283.08|0
1645645310000|2022-02-23 19:41:50|284.88|283.28|284.88|283.28|285.07|283.47|284.68|283.08|0
1645645320000|2022-02-23 19:42:00|284.49|282.89|284.29|282.69|284.68|283.08|284.29|282.69|0
1645645330000|2022-02-23 19:42:10|284.1|282.5|284.1|282.5|284.1|282.5|283.71|282.11|0
1645645340000|2022-02-23 19:42:20|283.91|282.31|283.13|281.53|284.1|282.5|283.13|281.53|0
1645645350000|2022-02-23 19:42:30|282.94|281.34|282.94|281.34|282.94|281.34|282.55|280.95|0
1645645360000|2022-02-23 19:42:40|282.35|280.75|281.97|280.37|282.35|280.75|281.97|280.37|0
1645645370000|2022-02-23 19:42:50|281.29|279.69|281.19|279.59|281.58|279.98|281|279.4|0
1645645380000|2022-02-23 19:43:00|281.39|279.79|281.19|279.59|281.39|279.79|281|279.4|0
1645645390000|2022-02-23 19:43:10|281|279.4|280.81|279.21|281.19|279.59|280.81|279.21|0
1645645400000|2022-02-23 19:43:20|281|279.4|280.81|279.21|281|279.4|280.61|279.01|0
1645645410000|2022-02-23 19:43:30|280.23|278.63|280.42|278.82|280.42|278.82|280.23|278.63|0
1645645420000|2022-02-23 19:43:40|281.38|279.78|282.25|280.65|282.25|280.65|281.38|279.78|0
1645645430000|2022-02-23 19:43:50|282.55|280.95|282.93|281.33|282.93|281.33|282.55|280.95|0
1645645440000|2022-02-23 19:44:00|282.55|280.95|281|279.4|282.55|280.95|281|279.4|0
1645645450000|2022-02-23 19:44:10|281.58|279.98|283.05|281.45|283.05|281.45|281.58|279.98|0
1645645460000|2022-02-23 19:44:20|283.24|281.64|282.85|281.25|283.24|281.64|282.47|280.87|0
1645645470000|2022-02-23 19:44:30|282.75|281.15|282.1|280.5|282.75|281.15|281.71|280.11|0
1645645480000|2022-02-23 19:44:40|281.91|280.31|281.91|280.31|282.1|280.5|281.91|280.31|0
1645645490000|2022-02-23 19:44:50|282.49|280.89|282.49|280.89|282.49|280.89|282.1|280.5|0
1645645500000|2022-02-23 19:45:00|282.29|280.69|282.68|281.08|282.87|281.27|282.29|280.69|0
1645645510000|2022-02-23 19:45:10|281.9|280.3|283.45|281.85|283.84|282.24|281.9|280.3|0
1645645520000|2022-02-23 19:45:20|283.65|282.05|284.23|282.63|285|283.4|283.65|282.05|0
1645645530000|2022-02-23 19:45:30|283.84|282.24|285|283.4|285|283.4|283.84|282.24|0
1645645540000|2022-02-23 19:45:40|284.81|283.21|284.03|282.43|284.81|283.21|284.03|282.43|0
1645645550000|2022-02-23 19:45:50|285.1|283.5|285|283.4|285.1|283.5|284.62|283.02|0
1645645560000|2022-02-23 19:46:00|285.2|283.6|285.59|283.99|286.17|284.57|285.2|283.6|0
1645645570000|2022-02-23 19:46:10|285.39|283.79|285.78|284.18|285.97|284.37|285.2|283.6|0
1645645580000|2022-02-23 19:46:20|285.97|284.37|285.97|284.37|286.95|285.35|285.97|284.37|0
1645645590000|2022-02-23 19:46:30|286.56|284.96|286.17|284.57|286.56|284.96|285.78|284.18|0
1645645600000|2022-02-23 19:46:40|285.97|284.37|286.75|285.15|286.75|285.15|285.97|284.37|0
1645645610000|2022-02-23 19:46:50|285.97|284.37|286.17|284.57|286.17|284.57|285.97|284.37|0
1645645620000|2022-02-23 19:47:00|286.56|284.96|286.36|284.76|286.56|284.96|286.17|284.57|0
1645645630000|2022-02-23 19:47:10|285.39|283.79|286.36|284.76|286.36|284.76|285.39|283.79|0
1645645640000|2022-02-23 19:47:20|286.56|284.96|286.36|284.76|286.56|284.96|286.17|284.57|0
1645645650000|2022-02-23 19:47:30|286.17|284.57|286.95|285.35|286.95|285.35|286.17|284.57|0
1645645660000|2022-02-23 19:47:40|287.14|285.54|288.51|286.91|288.51|286.91|286.75|285.15|0
1645645670000|2022-02-23 19:47:50|289.29|287.69|288.04|286.44|289.29|287.69|287.94|286.34|0
1645645680000|2022-02-23 19:48:00|288.23|286.63|288.04|286.44|288.23|286.63|287.65|286.05|0
1645645690000|2022-02-23 19:48:10|289.21|287.61|288.82|287.22|289.21|287.61|288.62|287.02|0
1645645700000|2022-02-23 19:48:20|289.01|287.41|288.23|286.63|289.01|287.41|288.23|286.63|0
1645645710000|2022-02-23 19:48:30|288.62|287.02|288.52|286.92|288.62|287.02|288.52|286.92|0
1645645720000|2022-02-23 19:48:40|288.43|286.83|288.82|287.22|288.82|287.22|288.43|286.83|0
1645645730000|2022-02-23 19:48:50|289.01|287.41|289.4|287.8|289.4|287.8|289.01|287.41|0
1645645740000|2022-02-23 19:49:00|288.82|287.22|289.79|288.19|289.79|288.19|288.82|287.22|0
1645645750000|2022-02-23 19:49:10|289.89|288.29|289.01|287.41|290.18|288.58|289.01|287.41|0
1645645760000|2022-02-23 19:49:20|288.23|286.63|287.26|285.66|288.23|286.63|286.67|285.07|0
1645645770000|2022-02-23 19:49:30|286.87|285.27|286.87|285.27|286.87|285.27|286.48|284.88|0
1645645780000|2022-02-23 19:49:40|286.67|285.07|286.67|285.07|286.87|285.27|286.67|285.07|0
1645645790000|2022-02-23 19:49:50|286.87|285.27|286.67|285.07|286.87|285.27|286.48|284.88|0
1645645800000|2022-02-23 19:50:00|286.28|284.68|285.12|283.52|286.28|284.68|285.12|283.52|0
1645645810000|2022-02-23 19:50:10|284.73|283.13|285.31|283.71|285.31|283.71|284.73|283.13|0
1645645820000|2022-02-23 19:50:20|285.12|283.52|284.54|282.94|285.31|283.71|284.54|282.94|0
1645645830000|2022-02-23 19:50:30|284.34|282.74|285.31|283.71|285.31|283.71|284.34|282.74|0
1645645840000|2022-02-23 19:50:40|285.7|284.1|285.12|283.52|286.28|284.68|285.12|283.52|0
1645645850000|2022-02-23 19:50:50|285.7|284.1|284.92|283.32|285.79|284.19|284.92|283.32|0
1645645860000|2022-02-23 19:51:00|284.82|283.22|285.51|283.91|285.51|283.91|284.73|283.13|0
1645645870000|2022-02-23 19:51:10|284.92|283.32|285.21|283.61|285.21|283.61|284.44|282.84|0
1645645880000|2022-02-23 19:51:20|285.12|283.52|286.28|284.68|286.28|284.68|285.12|283.52|0
1645645890000|2022-02-23 19:51:30|286.09|284.49|286.09|284.49|286.28|284.68|286.09|284.49|0
1645645900000|2022-02-23 19:51:40|287.35|285.75|287.06|285.46|287.45|285.85|286.87|285.27|0
1645645910000|2022-02-23 19:51:50|286.67|285.07|285.89|284.29|286.67|285.07|285.7|284.1|0
1645645920000|2022-02-23 19:52:00|286.09|284.49|287.06|285.46|287.06|285.46|286.09|284.49|0
1645645930000|2022-02-23 19:52:10|286.86|285.26|287.25|285.65|287.25|285.65|286.86|285.26|0
1645645940000|2022-02-23 19:52:20|286.86|285.26|288.71|287.11|288.71|287.11|286.86|285.26|0
1645645950000|2022-02-23 19:52:30|288.81|287.21|287.45|285.85|288.81|287.21|287.45|285.85|0
1645645960000|2022-02-23 19:52:40|287.25|285.65|287.84|286.24|287.84|286.24|287.25|285.65|0
1645645970000|2022-02-23 19:52:50|288.23|286.63|288.03|286.43|288.81|287.21|288.03|286.43|0
1645645980000|2022-02-23 19:53:00|288.23|286.63|287.06|285.46|288.23|286.63|287.06|285.46|0
1645645990000|2022-02-23 19:53:10|287.64|286.04|286.86|285.26|287.64|286.04|286.67|285.07|0
1645646000000|2022-02-23 19:53:20|286.67|285.07|286.47|284.87|286.67|285.07|286.47|284.87|0
1645646010000|2022-02-23 19:53:30|286.67|285.07|285.11|283.51|287.25|285.65|285.11|283.51|0
1645646020000|2022-02-23 19:53:40|284.92|283.32|284.34|282.74|284.92|283.32|284.14|282.54|0
1645646030000|2022-02-23 19:53:50|283.95|282.35|284.73|283.13|284.73|283.13|283.95|282.35|0
1645646040000|2022-02-23 19:54:00|284.92|283.32|284.53|282.93|285.7|284.1|284.53|282.93|0
1645646050000|2022-02-23 19:54:10|284.34|282.74|284.53|282.93|284.73|283.13|284.34|282.74|0
1645646060000|2022-02-23 19:54:20|284.14|282.54|284.34|282.74|285.11|283.51|284.14|282.54|0
1645646070000|2022-02-23 19:54:30|284.72|283.12|283.76|282.16|284.72|283.12|283.76|282.16|0
1645646080000|2022-02-23 19:54:40|284.53|282.93|284.24|282.64|284.53|282.93|284.24|282.64|0
1645646090000|2022-02-23 19:54:50|283.95|282.35|283.76|282.16|283.95|282.35|283.76|282.16|0
1645646100000|2022-02-23 19:55:00|283.95|282.35|283.76|282.16|284.92|283.32|283.56|281.96|0
1645646110000|2022-02-23 19:55:10|283.56|281.96|283.75|282.15|283.95|282.35|283.56|281.96|0
1645646120000|2022-02-23 19:55:20|283.56|281.96|282.98|281.38|283.56|281.96|282.98|281.38|0
1645646130000|2022-02-23 19:55:30|283.17|281.57|282.98|281.38|283.17|281.57|282.79|281.19|0
1645646140000|2022-02-23 19:55:40|282.79|281.19|283.17|281.57|283.17|281.57|282.4|280.8|0
1645646150000|2022-02-23 19:55:50|283.56|281.96|284.14|282.54|284.14|282.54|283.56|281.96|0
1645646160000|2022-02-23 19:56:00|284.58|282.98|284.97|283.37|284.97|283.37|284.58|282.98|0
1645646170000|2022-02-23 19:56:10|284.78|283.18|284|282.4|284.78|283.18|283.81|282.21|0
1645646180000|2022-02-23 19:56:20|284.78|283.18|284.97|283.37|285.16|283.56|284.78|283.18|0
1645646190000|2022-02-23 19:56:30|284.78|283.18|285.36|283.76|285.36|283.76|284.78|283.18|0
1645646200000|2022-02-23 19:56:40|285.55|283.95|284.78|283.18|285.55|283.95|284.58|282.98|0
1645646210000|2022-02-23 19:56:50|284.58|282.98|285.16|283.56|285.16|283.56|284.58|282.98|0
1645646220000|2022-02-23 19:57:00|284|282.4|283.68|282.08|284|282.4|283.1|281.5|0
1645646230000|2022-02-23 19:57:10|283.49|281.89|284.65|283.05|284.65|283.05|283.49|281.89|0
1645646240000|2022-02-23 19:57:20|284.46|282.86|284.84|283.24|284.84|283.24|284.46|282.86|0
1645646250000|2022-02-23 19:57:30|285.04|283.44|285.42|283.82|285.42|283.82|284.65|283.05|0
1645646260000|2022-02-23 19:57:40|285.04|283.44|285.13|283.53|285.81|284.21|285.04|283.44|0
1645646270000|2022-02-23 19:57:50|285.23|283.63|286.2|284.6|286.2|284.6|285.23|283.63|0
1645646280000|2022-02-23 19:58:00|286.78|285.18|285.62|284.02|286.98|285.38|285.62|284.02|0
1645646290000|2022-02-23 19:58:10|286.2|284.6|286.98|285.38|286.98|285.38|286.01|284.41|0
1645646300000|2022-02-23 19:58:20|287.95|286.35|288.53|286.93|288.73|287.13|287.95|286.35|0
1645646310000|2022-02-23 19:58:30|288.14|286.54|287.56|285.96|288.14|286.54|287.56|285.96|0
1645646320000|2022-02-23 19:58:40|287.17|285.57|288.14|286.54|288.14|286.54|287.17|285.57|0
1645646330000|2022-02-23 19:58:50|287.56|285.96|287.17|285.57|287.56|285.96|287.17|285.57|0
1645646340000|2022-02-23 19:59:00|287.36|285.76|286.39|284.79|287.36|285.76|286|284.4|0
1645646350000|2022-02-23 19:59:10|286|284.4|284.86|283.26|286|284.4|284.47|282.87|0
1645646360000|2022-02-23 19:59:20|284.67|283.07|285.18|283.58|285.18|283.58|284.67|283.07|0
1645646370000|2022-02-23 19:59:30|284.59|282.99|284.79|283.19|284.79|283.19|284.4|282.8|0
1645646380000|2022-02-23 19:59:40|284.59|282.99|284.4|282.8|284.59|282.99|284.21|282.61|0
1645646390000|2022-02-23 19:59:50|284.3|282.7|284.98|283.38|285.08|283.48|284.3|282.7|0
1645646400000|2022-02-23 20:00:00|284.79|283.19|285.37|283.77|285.37|283.77|284.4|282.8|0
1645646410000|2022-02-23 20:00:10|284.98|283.38|283.82|282.22|284.98|283.38|283.82|282.22|0
1645646420000|2022-02-23 20:00:20|284.98|283.38|284.59|282.99|284.98|283.38|284.59|282.99|0
1645646430000|2022-02-23 20:00:30|284.79|283.19|285.37|283.77|286.15|284.55|284.79|283.19|0
1645646440000|2022-02-23 20:00:40|285.76|284.16|285.95|284.35|285.95|284.35|285.76|284.16|0
1645646450000|2022-02-23 20:00:50|285.56|283.96|285.37|283.77|285.76|284.16|285.37|283.77|0
1645646460000|2022-02-23 20:01:00|284.79|283.19|284.79|283.19|285.17|283.57|284.59|282.99|0
1645646470000|2022-02-23 20:01:10|284.4|282.8|284.59|282.99|284.79|283.19|284.4|282.8|0
1645646480000|2022-02-23 20:01:20|284.4|282.8|284.59|282.99|284.79|283.19|284.4|282.8|0
1645646490000|2022-02-23 20:01:30|284.4|282.8|284.01|282.41|284.59|282.99|284.01|282.41|0
1645646500000|2022-02-23 20:01:40|284.4|282.8|284.2|282.6|284.4|282.8|283.81|282.21|0
1645646510000|2022-02-23 20:01:50|284.01|282.41|283.91|282.31|284.1|282.5|283.91|282.31|0
1645646520000|2022-02-23 20:02:00|284.2|282.6|285.17|283.57|285.17|283.57|284.2|282.6|0
1645646530000|2022-02-23 20:02:10|284.01|282.41|284.01|282.41|284.01|282.41|284.01|282.41|0
1645646540000|2022-02-23 20:02:20|283.81|282.21|284.2|282.6|284.2|282.6|283.81|282.21|0
1645646550000|2022-02-23 20:02:30|282.65|281.05|282.65|281.05|283.81|282.21|282.65|281.05|0
1645646560000|2022-02-23 20:02:40|282.46|280.86|283.04|281.44|283.04|281.44|282.46|280.86|0
1645646570000|2022-02-23 20:02:50|283.23|281.63|283.32|281.72|283.43|281.83|283.23|281.63|0
1645646580000|2022-02-23 20:03:00|282.84|281.24|283.04|281.44|283.52|281.92|282.84|281.24|0
1645646590000|2022-02-23 20:03:10|282.65|281.05|281.49|279.89|282.65|281.05|281.49|279.89|0
1645646600000|2022-02-23 20:03:20|280.52|278.92|280.14|278.54|280.52|278.92|279.75|278.15|0
1645646610000|2022-02-23 20:03:30|280.33|278.73|280.14|278.54|280.33|278.73|279.95|278.35|0
1645646620000|2022-02-23 20:03:40|280.33|278.73|280.14|278.54|280.33|278.73|279.95|278.35|0
1645646630000|2022-02-23 20:03:50|279.95|278.35|279.75|278.15|279.95|278.35|279.75|278.15|0
1645646640000|2022-02-23 20:04:00|279.17|277.57|279.56|277.96|279.56|277.96|279.17|277.57|0
1645646650000|2022-02-23 20:04:10|279.37|277.77|278.4|276.8|279.37|277.77|278.4|276.8|0
1645646660000|2022-02-23 20:04:20|278.79|277.19|278.4|276.8|278.79|277.19|278.4|276.8|0
1645646670000|2022-02-23 20:04:30|278.6|277|278.98|277.38|278.98|277.38|278.4|276.8|0
1645646680000|2022-02-23 20:04:40|278.4|276.8|278.21|276.61|278.4|276.8|278.21|276.61|0
1645646690000|2022-02-23 20:04:50|278.02|276.42|278.79|277.19|278.79|277.19|278.02|276.42|0
1645646700000|2022-02-23 20:05:00|279.17|277.57|279.75|278.15|279.75|278.15|279.17|277.57|0
1645646710000|2022-02-23 20:05:10|280.71|279.11|279.17|277.57|280.71|279.11|279.17|277.57|0
1645646720000|2022-02-23 20:05:20|279.75|278.15|280.52|278.92|280.52|278.92|279.56|277.96|0
1645646730000|2022-02-23 20:05:30|281.29|279.69|282.07|280.47|282.07|280.47|281.29|279.69|0
1645646740000|2022-02-23 20:05:40|281.68|280.08|281.87|280.27|281.87|280.27|281.68|280.08|0
1645646750000|2022-02-23 20:05:50|281.49|279.89|281.49|279.89|281.49|279.89|280.81|279.21|0
1645646760000|2022-02-23 20:06:00|281.29|279.69|281.29|279.69|281.49|279.89|281.29|279.69|0
1645646770000|2022-02-23 20:06:10|281.19|279.59|280.33|278.73|281.19|279.59|280.33|278.73|0
1645646780000|2022-02-23 20:06:20|279.17|277.57|278.79|277.19|279.17|277.57|278.79|277.19|0
1645646790000|2022-02-23 20:06:30|279.36|277.76|278.59|276.99|279.36|277.76|278.59|276.99|0
1645646800000|2022-02-23 20:06:40|278.4|276.8|278.78|277.18|278.78|277.18|278.4|276.8|0
1645646810000|2022-02-23 20:06:50|278.59|276.99|279.17|277.57|279.17|277.57|278.59|276.99|0
1645646820000|2022-02-23 20:07:00|279.36|277.76|279.17|277.57|279.36|277.76|278.88|277.28|0
1645646830000|2022-02-23 20:07:10|279.36|277.76|278.78|277.18|279.55|277.95|278.78|277.18|0
1645646840000|2022-02-23 20:07:20|278.49|276.89|278.01|276.41|278.49|276.89|278.01|276.41|0
1645646850000|2022-02-23 20:07:30|278.21|276.61|277.25|275.65|278.21|276.61|277.25|275.65|0
1645646860000|2022-02-23 20:07:40|277.15|275.55|277.44|275.84|277.44|275.84|277.15|275.55|0
1645646870000|2022-02-23 20:07:50|277.25|275.65|277.05|275.45|277.53|275.93|277.05|275.45|0
1645646880000|2022-02-23 20:08:00|276.86|275.26|276.86|275.26|277.05|275.45|276.86|275.26|0
1645646890000|2022-02-23 20:08:10|276.67|275.07|276.67|275.07|276.67|275.07|276.67|275.07|0
1645646900000|2022-02-23 20:08:20|276.48|274.88|276.48|274.88|276.67|275.07|276.29|274.69|0
1645646910000|2022-02-23 20:08:30|276.67|275.07|276.48|274.88|276.86|275.26|276.48|274.88|0
1645646920000|2022-02-23 20:08:40|276.28|274.68|276.48|274.88|276.48|274.88|276.28|274.68|0
1645646930000|2022-02-23 20:08:50|276.28|274.68|276.28|274.68|276.28|274.68|276.09|274.49|0
1645646940000|2022-02-23 20:09:00|276.09|274.49|276.28|274.68|276.28|274.68|276.09|274.49|0
1645646950000|2022-02-23 20:09:10|276.48|274.88|275.9|274.3|276.48|274.88|275.9|274.3|0
1645646960000|2022-02-23 20:09:20|275.71|274.11|275.9|274.3|275.9|274.3|275.71|274.11|0
1645646970000|2022-02-23 20:09:30|275.71|274.11|276.09|274.49|276.09|274.49|275.71|274.11|0
1645646980000|2022-02-23 20:09:40|276.28|274.68|277.72|276.12|277.72|276.12|276.28|274.68|0
1645646990000|2022-02-23 20:09:50|277.63|276.03|277.7|276.1|277.7|276.1|277.05|275.45|0
1645647000000|2022-02-23 20:10:00|277.89|276.29|278.27|276.67|278.65|277.05|277.7|276.1|0
1645647010000|2022-02-23 20:10:10|278.57|276.97|278.38|276.78|278.57|276.97|278|276.4|0
1645647020000|2022-02-23 20:10:20|278.19|276.59|278.19|276.59|278.76|277.16|278.19|276.59|0
1645647030000|2022-02-23 20:10:30|278|276.4|277.9|276.3|278.19|276.59|277.9|276.3|0
1645647040000|2022-02-23 20:10:40|278.38|276.78|277.8|276.2|278.38|276.78|277.61|276.01|0
1645647050000|2022-02-23 20:10:50|278.57|276.97|278.38|276.78|278.76|277.16|278.38|276.78|0
1645647060000|2022-02-23 20:11:00|278|276.4|278|276.4|278|276.4|277.8|276.2|0
1645647070000|2022-02-23 20:11:10|277.61|276.01|277.23|275.63|277.61|276.01|277.23|275.63|0
1645647080000|2022-02-23 20:11:20|276.84|275.24|276.65|275.05|277.04|275.44|276.65|275.05|0
1645647090000|2022-02-23 20:11:30|277.04|275.44|276.84|275.24|277.04|275.44|276.65|275.05|0
1645647100000|2022-02-23 20:11:40|277.04|275.44|276.65|275.05|277.04|275.44|276.46|274.86|0
1645647110000|2022-02-23 20:11:50|276.46|274.86|276.46|274.86|276.65|275.05|276.46|274.86|0
1645647120000|2022-02-23 20:12:00|276.27|274.67|275.69|274.09|276.27|274.67|275.69|274.09|0
1645647130000|2022-02-23 20:12:10|275.5|273.9|276.46|274.86|276.46|274.86|275.5|273.9|0
1645647140000|2022-02-23 20:12:20|276.27|274.67|275.5|273.9|276.27|274.67|275.5|273.9|0
1645647150000|2022-02-23 20:12:30|275.31|273.71|274.36|272.76|275.31|273.71|274.36|272.76|0
1645647160000|2022-02-23 20:12:40|275.31|273.71|276.27|274.67|276.27|274.67|275.12|273.52|0
1645647170000|2022-02-23 20:12:50|275.88|274.28|275.31|273.71|275.88|274.28|275.12|273.52|0
1645647180000|2022-02-23 20:13:00|275.12|273.52|274.74|273.14|275.12|273.52|274.74|273.14|0
1645647190000|2022-02-23 20:13:10|274.55|272.95|274.74|273.14|275.12|273.52|274.55|272.95|0
1645647200000|2022-02-23 20:13:20|274.36|272.76|274.93|273.33|274.93|273.33|274.36|272.76|0
1645647210000|2022-02-23 20:13:30|275.31|273.71|275.69|274.09|275.69|274.09|275.31|273.71|0
1645647220000|2022-02-23 20:13:40|275.5|273.9|275.88|274.28|275.88|274.28|275.5|273.9|0
1645647230000|2022-02-23 20:13:50|275.69|274.09|275.31|273.71|275.69|274.09|275.31|273.71|0
1645647240000|2022-02-23 20:14:00|275.88|274.28|276.27|274.67|276.27|274.67|275.88|274.28|0
1645647250000|2022-02-23 20:14:10|277.22|275.62|277.8|276.2|277.8|276.2|276.84|275.24|0
1645647260000|2022-02-23 20:14:20|277.22|275.62|277.03|275.43|277.22|275.62|276.65|275.05|0
1645647270000|2022-02-23 20:14:30|276.84|275.24|277.99|276.39|277.99|276.39|276.84|275.24|0
1645647280000|2022-02-23 20:14:40|277.8|276.2|278.37|276.77|278.37|276.77|277.61|276.01|0
1645647290000|2022-02-23 20:14:50|278.76|277.16|278.76|277.16|279.33|277.73|278.76|277.16|0
1645647300000|2022-02-23 20:15:00|277.99|276.39|277.99|276.39|277.99|276.39|277.8|276.2|0
1645647310000|2022-02-23 20:15:10|277.8|276.2|277.22|275.62|277.8|276.2|277.22|275.62|0
1645647320000|2022-02-23 20:15:20|277.99|276.39|279.53|277.93|279.53|277.93|277.99|276.39|0
1645647330000|2022-02-23 20:15:30|279.72|278.12|280.87|279.27|280.87|279.27|279.72|278.12|0
1645647340000|2022-02-23 20:15:40|281.07|279.47|280.49|278.89|281.07|279.47|280.49|278.89|0
1645647350000|2022-02-23 20:15:50|280.68|279.08|280.49|278.89|280.68|279.08|280.49|278.89|0
1645647360000|2022-02-23 20:16:00|280|278.4|279.23|277.63|280|278.4|279.23|277.63|0
1645647370000|2022-02-23 20:16:10|279.33|277.73|278.56|276.96|279.33|277.73|278.46|276.86|0
1645647380000|2022-02-23 20:16:20|279.14|277.54|278.76|277.16|279.14|277.54|278.76|277.16|0
1645647390000|2022-02-23 20:16:30|279.14|277.54|278.85|277.25|279.14|277.54|278.75|277.15|0
1645647400000|2022-02-23 20:16:40|278.75|277.15|278.27|276.67|278.75|277.15|277.99|276.39|0
1645647410000|2022-02-23 20:16:50|278.95|277.35|279.91|278.31|280.19|278.59|278.95|277.35|0
1645647420000|2022-02-23 20:17:00|280.49|278.89|281.26|279.66|281.26|279.66|280.49|278.89|0
1645647430000|2022-02-23 20:17:10|281.06|279.46|280.58|278.98|281.06|279.46|280.58|278.98|0
1645647440000|2022-02-23 20:17:20|281.06|279.46|283.38|281.78|283.38|281.78|280.29|278.69|0
1645647450000|2022-02-23 20:17:30|282.61|281.01|281.83|280.23|282.61|281.01|281.26|279.66|0
1645647460000|2022-02-23 20:17:40|282.03|280.43|281.64|280.04|282.03|280.43|281.64|280.04|0
1645647470000|2022-02-23 20:17:50|281.83|280.23|282.41|280.81|282.41|280.81|281.83|280.23|0
1645647480000|2022-02-23 20:18:00|282.61|281.01|282.22|280.62|282.99|281.39|282.22|280.62|0
1645647490000|2022-02-23 20:18:10|282.31|280.71|281.93|280.33|282.31|280.71|281.64|280.04|0
1645647500000|2022-02-23 20:18:20|281.35|279.75|281.83|280.23|281.83|280.23|281.35|279.75|0
1645647510000|2022-02-23 20:18:30|281.64|280.04|279.71|278.11|281.64|280.04|279.71|278.11|0
1645647520000|2022-02-23 20:18:40|279.91|278.31|279.14|277.54|279.91|278.31|279.14|277.54|0
1645647530000|2022-02-23 20:18:50|279.52|277.92|279.52|277.92|280|278.4|279.52|277.92|0
1645647540000|2022-02-23 20:19:00|279.71|278.11|280.1|278.5|280.29|278.69|279.71|278.11|0
1645647550000|2022-02-23 20:19:10|279.52|277.92|279.33|277.73|279.71|278.11|279.33|277.73|0
1645647560000|2022-02-23 20:19:20|278.94|277.34|278.56|276.96|279.03|277.43|278.56|276.96|0
1645647570000|2022-02-23 20:19:30|278.46|276.86|278.75|277.15|278.94|277.34|278.46|276.86|0
1645647580000|2022-02-23 20:19:40|278.94|277.34|278.37|276.77|279.23|277.63|278.17|276.57|0
1645647590000|2022-02-23 20:19:50|277.79|276.19|277.79|276.19|277.79|276.19|277.21|275.61|0
1645647600000|2022-02-23 20:20:00|278.17|276.57|279.13|277.53|279.13|277.53|278.17|276.57|0
1645647610000|2022-02-23 20:20:10|279.33|277.73|279.52|277.92|279.52|277.92|279.33|277.73|0
1645647620000|2022-02-23 20:20:20|279.61|278.01|277.79|276.19|279.61|278.01|277.79|276.19|0
1645647630000|2022-02-23 20:20:30|277.98|276.38|279.13|277.53|279.13|277.53|277.98|276.38|0
1645647640000|2022-02-23 20:20:40|278.36|276.76|279.13|277.53|279.13|277.53|278.36|276.76|0
1645647650000|2022-02-23 20:20:50|279.61|278.01|278.56|276.96|279.61|278.01|278.56|276.96|0
1645647660000|2022-02-23 20:21:00|278.36|276.76|277.6|276|278.56|276.96|277.6|276|0
1645647670000|2022-02-23 20:21:10|277.02|275.42|275.68|274.08|277.02|275.42|275.68|274.08|0
1645647680000|2022-02-23 20:21:20|276.06|274.46|277.4|275.8|277.4|275.8|276.06|274.46|0
1645647690000|2022-02-23 20:21:30|277.79|276.19|277.98|276.38|278.17|276.57|277.79|276.19|0
1645647700000|2022-02-23 20:21:40|277.79|276.19|277.59|275.99|277.79|276.19|277.59|275.99|0
1645647710000|2022-02-23 20:21:50|277.4|275.8|277.59|275.99|277.59|275.99|277.4|275.8|0
1645647720000|2022-02-23 20:22:00|278.17|276.57|280.38|278.78|280.38|278.78|278.17|276.57|0
1645647730000|2022-02-23 20:22:10|279.32|277.72|279.13|277.53|279.42|277.82|279.13|277.53|0
1645647740000|2022-02-23 20:22:20|279.32|277.72|278.94|277.34|279.32|277.72|278.75|277.15|0
1645647750000|2022-02-23 20:22:30|278.17|276.57|277.4|275.8|278.17|276.57|277.4|275.8|0
1645647760000|2022-02-23 20:22:40|278.07|276.47|278.07|276.47|278.17|276.57|278.07|276.47|0
1645647770000|2022-02-23 20:22:50|277.98|276.38|278.07|276.47|278.17|276.57|277.98|276.38|0
1645647780000|2022-02-23 20:23:00|277.98|276.38|277.4|275.8|277.98|276.38|276.63|275.03|0
1645647790000|2022-02-23 20:23:10|276.83|275.23|276.73|275.13|277.21|275.61|276.73|275.13|0
1645647800000|2022-02-23 20:23:20|276.44|274.84|276.06|274.46|277.02|275.42|276.06|274.46|0
1645647810000|2022-02-23 20:23:30|276.63|275.03|277.4|275.8|277.78|276.18|276.63|275.03|0
1645647820000|2022-02-23 20:23:40|277.59|275.99|276.73|275.13|277.59|275.99|276.63|275.03|0
1645647830000|2022-02-23 20:23:50|276.82|275.22|276.63|275.03|277.11|275.51|276.63|275.03|0
1645647840000|2022-02-23 20:24:00|276.72|275.12|277.4|275.8|277.4|275.8|276.63|275.03|0
1645647850000|2022-02-23 20:24:10|277.78|276.18|277.4|275.8|277.78|276.18|277.02|275.42|0
1645647860000|2022-02-23 20:24:20|278.74|277.14|279.13|277.53|279.13|277.53|278.74|277.14|0
1645647870000|2022-02-23 20:24:30|278.93|277.33|278.55|276.95|278.93|277.33|278.55|276.95|0
1645647880000|2022-02-23 20:24:40|279.03|277.43|279.13|277.53|279.13|277.53|278.55|276.95|0
1645647890000|2022-02-23 20:24:50|278.93|277.33|280.28|278.68|280.28|278.68|278.93|277.33|0
1645647900000|2022-02-23 20:25:00|279.9|278.3|280.09|278.49|280.09|278.49|279.41|277.81|0
1645647910000|2022-02-23 20:25:10|279.9|278.3|278.74|277.14|279.9|278.3|278.74|277.14|0
1645647920000|2022-02-23 20:25:20|278.55|276.95|278.93|277.33|278.93|277.33|278.16|276.56|0
1645647930000|2022-02-23 20:25:30|278.83|277.23|279.89|278.29|280.09|278.49|278.83|277.23|0
1645647940000|2022-02-23 20:25:40|279.99|278.39|281.44|279.84|281.44|279.84|279.99|278.39|0
1645647950000|2022-02-23 20:25:50|282.21|280.61|282.21|280.61|282.4|280.8|282.21|280.61|0
1645647960000|2022-02-23 20:26:00|282.79|281.19|283.95|282.35|283.95|282.35|282.79|281.19|0
1645647970000|2022-02-23 20:26:10|282.98|281.38|283.75|282.15|283.75|282.15|282.98|281.38|0
1645647980000|2022-02-23 20:26:20|283.56|281.96|282.98|281.38|283.75|282.15|282.98|281.38|0
1645647990000|2022-02-23 20:26:30|283.37|281.77|283.27|281.67|283.37|281.77|283.17|281.57|0
1645648000000|2022-02-23 20:26:40|283.37|281.77|283.37|281.77|283.37|281.77|283.17|281.57|0
1645648010000|2022-02-23 20:26:50|283.75|282.15|283.75|282.15|283.75|282.15|283.37|281.77|0
1645648020000|2022-02-23 20:27:00|285.3|283.7|285.11|283.51|285.5|283.9|285.11|283.51|0
1645648030000|2022-02-23 20:27:10|284.53|282.93|283.75|282.15|284.53|282.93|283.65|282.05|0
1645648040000|2022-02-23 20:27:20|283.37|281.77|282.98|281.38|283.75|282.15|282.79|281.19|0
1645648050000|2022-02-23 20:27:30|282.59|280.99|283.17|281.57|283.17|281.57|282.4|280.8|0
1645648060000|2022-02-23 20:27:40|282.79|281.19|283.17|281.57|283.65|282.05|282.79|281.19|0
1645648070000|2022-02-23 20:27:50|282.78|281.18|282.59|280.99|282.78|281.18|282.4|280.8|0
1645648080000|2022-02-23 20:28:00|282.4|280.8|281.95|280.35|283.36|281.76|281.95|280.35|0
1645648090000|2022-02-23 20:28:10|281.76|280.16|281.18|279.58|281.76|280.16|281.18|279.58|0
1645648100000|2022-02-23 20:28:20|281.57|279.97|281.76|280.16|281.95|280.35|281.57|279.97|0
1645648110000|2022-02-23 20:28:30|282.34|280.74|282.92|281.32|282.92|281.32|282.34|280.74|0
1645648120000|2022-02-23 20:28:40|283.12|281.52|284.28|282.68|284.28|282.68|283.12|281.52|0
1645648130000|2022-02-23 20:28:50|284.37|282.77|284.47|282.87|284.48|282.88|284.28|282.68|0
1645648140000|2022-02-23 20:29:00|284.37|282.77|284.67|283.07|284.67|283.07|283.89|282.29|0
1645648150000|2022-02-23 20:29:10|285.25|283.65|285.84|284.24|285.84|284.24|285.25|283.65|0
1645648160000|2022-02-23 20:29:20|286.62|285.02|285.64|284.04|286.62|285.02|285.64|284.04|0
1645648170000|2022-02-23 20:29:30|285.25|283.65|285.06|283.46|285.64|284.04|285.06|283.46|0
1645648180000|2022-02-23 20:29:40|285.45|283.85|285.45|283.85|285.45|283.85|285.25|283.65|0
1645648190000|2022-02-23 20:29:50|285.64|284.04|286.03|284.43|286.03|284.43|285.54|283.94|0
1645648200000|2022-02-23 20:30:00|285.25|283.65|282.53|280.93|285.25|283.65|282.53|280.93|0
1645648210000|2022-02-23 20:30:10|282.73|281.13|282.53|280.93|282.73|281.13|281.95|280.35|0
1645648220000|2022-02-23 20:30:20|282.43|280.83|283.31|281.71|283.31|281.71|282.43|280.83|0
1645648230000|2022-02-23 20:30:30|282.53|280.93|281.95|280.35|282.53|280.93|281.95|280.35|0
1645648240000|2022-02-23 20:30:40|282.14|280.54|282.53|280.93|282.53|280.93|281.95|280.35|0
1645648250000|2022-02-23 20:30:50|283.89|282.29|284.86|283.26|284.86|283.26|283.79|282.19|0
1645648260000|2022-02-23 20:31:00|284.76|283.16|285.83|284.23|285.83|284.23|284.47|282.87|0
1645648270000|2022-02-23 20:31:10|285.73|284.13|285.64|284.04|286.42|284.82|285.64|284.04|0
1645648280000|2022-02-23 20:31:20|284.95|283.35|285.83|284.23|286.03|284.43|284.95|283.35|0
1645648290000|2022-02-23 20:31:30|286.22|284.62|284.67|283.07|286.22|284.62|284.67|283.07|0
1645648300000|2022-02-23 20:31:40|285.15|283.55|283.11|281.51|285.15|283.55|283.11|281.51|0
1645648310000|2022-02-23 20:31:50|282.82|281.22|281.56|279.96|283.11|281.51|281.56|279.96|0
1645648320000|2022-02-23 20:32:00|281.37|279.77|280.79|279.19|281.37|279.77|280.69|279.09|0
1645648330000|2022-02-23 20:32:10|280.4|278.8|281.17|279.57|281.37|279.77|280.4|278.8|0
1645648340000|2022-02-23 20:32:20|281.37|279.77|280.79|279.19|281.37|279.77|280.79|279.19|0
1645648350000|2022-02-23 20:32:30|281.17|279.57|279.24|277.64|281.17|279.57|279.24|277.64|0
1645648360000|2022-02-23 20:32:40|278.86|277.26|279.24|277.64|279.24|277.64|278.66|277.06|0
1645648370000|2022-02-23 20:32:50|278.09|276.49|278.66|277.06|278.66|277.06|278.09|276.49|0
1645648380000|2022-02-23 20:33:00|279.24|277.64|279.82|278.22|279.82|278.22|278.56|276.96|0
1645648390000|2022-02-23 20:33:10|282.04|280.44|283.89|282.29|283.89|282.29|282.04|280.44|0
1645648400000|2022-02-23 20:33:20|283.3|281.7|282.14|280.54|283.3|281.7|282.14|280.54|0
1645648410000|2022-02-23 20:33:30|281.17|279.57|281.17|279.57|281.17|279.57|280.79|279.19|0
1645648420000|2022-02-23 20:33:40|282.14|280.54|281.56|279.96|282.14|280.54|281.56|279.96|0
1645648430000|2022-02-23 20:33:50|282.14|280.54|281.56|279.96|282.72|281.12|281.56|279.96|0
1645648440000|2022-02-23 20:34:00|281.75|280.15|280.11|278.51|281.75|280.15|280.11|278.51|0
1645648450000|2022-02-23 20:34:10|280.01|278.41|280.4|278.8|281.17|279.57|280.01|278.41|0
1645648460000|2022-02-23 20:34:20|280.59|278.99|281.36|279.76|281.36|279.76|280.4|278.8|0
1645648470000|2022-02-23 20:34:30|280.4|278.8|280.59|278.99|280.78|279.18|280.4|278.8|0
1645648480000|2022-02-23 20:34:40|280.98|279.38|282.23|280.63|282.23|280.63|280.98|279.38|0
1645648490000|2022-02-23 20:34:50|282.14|280.54|281.65|280.05|282.14|280.54|281.56|279.96|0
1645648500000|2022-02-23 20:35:00|281.84|280.24|283.49|281.89|283.69|282.09|281.84|280.24|0
1645648510000|2022-02-23 20:35:10|282.52|280.92|282.14|280.54|282.52|280.92|281.75|280.15|0
1645648520000|2022-02-23 20:35:20|281.75|280.15|281.17|279.57|281.75|280.15|281.17|279.57|0
1645648530000|2022-02-23 20:35:30|280.98|279.38|280.88|279.28|281.75|280.15|280.88|279.28|0
1645648540000|2022-02-23 20:35:40|280.98|279.38|281.75|280.15|281.75|280.15|280.78|279.18|0
1645648550000|2022-02-23 20:35:50|281.84|280.24|281.26|279.66|281.84|280.24|280.78|279.18|0
1645648560000|2022-02-23 20:36:00|280.4|278.8|279.24|277.64|280.4|278.8|279.04|277.44|0
1645648570000|2022-02-23 20:36:10|278.66|277.06|279.62|278.02|279.62|278.02|278.66|277.06|0
1645648580000|2022-02-23 20:36:20|280.2|278.6|280.01|278.41|280.2|278.6|280.01|278.41|0
1645648590000|2022-02-23 20:36:30|279.91|278.31|280.97|279.37|280.97|279.37|279.91|278.31|0
1645648600000|2022-02-23 20:36:40|280.49|278.89|280.78|279.18|280.78|279.18|280.49|278.89|0
1645648610000|2022-02-23 20:36:50|280.68|279.08|280.97|279.37|280.97|279.37|280.68|279.08|0
1645648620000|2022-02-23 20:37:00|280.39|278.79|280.01|278.41|280.39|278.79|279.24|277.64|0
1645648630000|2022-02-23 20:37:10|279.24|277.64|279.04|277.44|279.43|277.83|279.04|277.44|0
1645648640000|2022-02-23 20:37:20|279.43|277.83|278.66|277.06|279.43|277.83|278.36|276.76|0
1645648650000|2022-02-23 20:37:30|278.46|276.86|278.66|277.06|278.66|277.06|278.27|276.67|0
1645648660000|2022-02-23 20:37:40|278.56|276.96|279.33|277.73|279.33|277.73|278.56|276.96|0
1645648670000|2022-02-23 20:37:50|278.66|277.06|279.23|277.63|280.01|278.41|278.66|277.06|0
1645648680000|2022-02-23 20:38:00|278.66|277.06|281.17|279.57|281.17|279.57|278.66|277.06|0
1645648690000|2022-02-23 20:38:10|280.59|278.99|280.59|278.99|280.97|279.37|280.59|278.99|0
1645648700000|2022-02-23 20:38:20|280.87|279.27|280.78|279.18|281.55|279.95|280.78|279.18|0
1645648710000|2022-02-23 20:38:30|280.39|278.79|278.94|277.34|280.39|278.79|278.94|277.34|0
1645648720000|2022-02-23 20:38:40|279.23|277.63|279.13|277.53|279.23|277.63|278.85|277.25|0
1645648730000|2022-02-23 20:38:50|278.85|277.25|278.75|277.15|279.23|277.63|278.08|276.48|0
1645648740000|2022-02-23 20:39:00|278.27|276.67|278.65|277.05|278.85|277.25|278.27|276.67|0
1645648750000|2022-02-23 20:39:10|278.08|276.48|278.65|277.05|278.65|277.05|278.08|276.48|0
1645648760000|2022-02-23 20:39:20|278.85|277.25|278.27|276.67|278.85|277.25|278.08|276.48|0
1645648770000|2022-02-23 20:39:30|278.08|276.48|278.36|276.76|278.46|276.86|278.08|276.48|0
1645648780000|2022-02-23 20:39:40|278.46|276.86|277.5|275.9|278.85|277.25|276.92|275.32|0
1645648790000|2022-02-23 20:39:50|277.31|275.71|275.19|273.59|277.31|275.71|275.19|273.59|0
1645648800000|2022-02-23 20:40:00|275|273.4|275.58|273.98|276.15|274.55|274.9|273.3|0
1645648810000|2022-02-23 20:40:10|275|273.4|275|273.4|275.58|273.98|274.9|273.3|0
1645648820000|2022-02-23 20:40:20|274.62|273.02|275|273.4|275|273.4|274.62|273.02|0
1645648830000|2022-02-23 20:40:30|275.19|273.59|274.81|273.21|275.19|273.59|274.81|273.21|0
1645648840000|2022-02-23 20:40:40|275.39|273.79|277.3|275.7|277.3|275.7|275.39|273.79|0
1645648850000|2022-02-23 20:40:50|278.84|277.24|278.46|276.86|278.84|277.24|278.07|276.47|0
1645648860000|2022-02-23 20:41:00|278.36|276.76|276.92|275.32|278.36|276.76|276.92|275.32|0
1645648870000|2022-02-23 20:41:10|276.63|275.03|275.77|274.17|276.63|275.03|275.77|274.17|0
1645648880000|2022-02-23 20:41:20|275.67|274.07|276.92|275.32|276.92|275.32|275.67|274.07|0
1645648890000|2022-02-23 20:41:30|276.34|274.74|276.15|274.55|276.34|274.74|275.38|273.78|0
1645648900000|2022-02-23 20:41:40|277.37|275.77|275.65|274.05|277.37|275.77|275.65|274.05|0
1645648910000|2022-02-23 20:41:50|275.46|273.86|275.26|273.66|275.65|274.05|275.26|273.66|0
1645648920000|2022-02-23 20:42:00|275.07|273.47|276.03|274.43|276.03|274.43|275.07|273.47|0
1645648930000|2022-02-23 20:42:10|275.46|273.86|276.03|274.43|276.03|274.43|275.26|273.66|0
1645648940000|2022-02-23 20:42:20|275.84|274.24|275.45|273.85|275.84|274.24|275.45|273.85|0
1645648950000|2022-02-23 20:42:30|276.03|274.43|276.31|274.71|276.31|274.71|276.03|274.43|0
1645648960000|2022-02-23 20:42:40|276.03|274.43|278.14|276.54|278.14|276.54|276.03|274.43|0
1645648970000|2022-02-23 20:42:50|277.46|275.86|276.22|274.62|277.46|275.86|276.22|274.62|0
1645648980000|2022-02-23 20:43:00|276.03|274.43|275.26|273.66|276.03|274.43|275.26|273.66|0
1645648990000|2022-02-23 20:43:10|275.64|274.04|275.84|274.24|275.84|274.24|275.64|274.04|0
1645649000000|2022-02-23 20:43:20|275.45|273.85|276.03|274.43|276.03|274.43|275.45|273.85|0
1645649010000|2022-02-23 20:43:30|276.22|274.62|277.37|275.77|277.37|275.77|276.22|274.62|0
1645649020000|2022-02-23 20:43:40|277.75|276.15|276.41|274.81|277.75|276.15|276.41|274.81|0
1645649030000|2022-02-23 20:43:50|276.6|275|275.84|274.24|276.6|275|275.84|274.24|0
1645649040000|2022-02-23 20:44:00|276.22|274.62|275.45|273.85|276.22|274.62|275.26|273.66|0
1645649050000|2022-02-23 20:44:10|275.64|274.04|275.45|273.85|275.64|274.04|275.45|273.85|0
1645649060000|2022-02-23 20:44:20|275.26|273.66|274.88|273.28|275.26|273.66|274.88|273.28|0
1645649070000|2022-02-23 20:44:30|275.07|273.47|274.88|273.28|275.07|273.47|274.88|273.28|0
1645649080000|2022-02-23 20:44:40|275.07|273.47|274.97|273.37|275.07|273.47|274.88|273.28|0
1645649090000|2022-02-23 20:44:50|274.88|273.28|274.97|273.37|275.45|273.85|274.88|273.28|0
1645649100000|2022-02-23 20:45:00|274.88|273.28|275.26|273.66|275.45|273.85|274.88|273.28|0
1645649110000|2022-02-23 20:45:10|276.02|274.42|275.07|273.47|276.02|274.42|275.07|273.47|0
1645649120000|2022-02-23 20:45:20|275.92|274.32|277.84|276.24|277.84|276.24|275.92|274.32|0
1645649130000|2022-02-23 20:45:30|277.56|275.96|276.22|274.62|278.22|276.62|276.22|274.62|0
1645649140000|2022-02-23 20:45:40|276.02|274.42|275.07|273.47|276.02|274.42|274.49|272.89|0
1645649150000|2022-02-23 20:45:50|275.45|273.85|275.07|273.47|275.64|274.04|274.88|273.28|0
1645649160000|2022-02-23 20:46:00|274.88|273.28|274.68|273.08|275.26|273.66|274.68|273.08|0
1645649170000|2022-02-23 20:46:10|274.49|272.89|273.54|271.94|274.49|272.89|273.54|271.94|0
1645649180000|2022-02-23 20:46:20|272.78|271.18|272.4|270.8|272.78|271.18|272.4|270.8|0
1645649190000|2022-02-23 20:46:30|272.21|270.61|272.21|270.61|272.21|270.61|272.21|270.61|0
1645649200000|2022-02-23 20:46:40|275.45|273.85|275.45|273.85|276.98|275.38|275.45|273.85|0
1645649210000|2022-02-23 20:46:50|276.02|274.42|275.64|274.04|276.4|274.8|275.64|274.04|0
1645649220000|2022-02-23 20:47:00|276.02|274.42|276.02|274.42|276.79|275.19|275.83|274.23|0
1645649230000|2022-02-23 20:47:10|275.26|273.66|275.26|273.66|275.26|273.66|275.07|273.47|0
1645649240000|2022-02-23 20:47:20|275.06|273.46|274.77|273.17|275.06|273.46|274.11|272.51|0
1645649250000|2022-02-23 20:47:30|273.73|272.13|274.11|272.51|274.2|272.6|273.73|272.13|0
1645649260000|2022-02-23 20:47:40|273.92|272.32|274.87|273.27|274.87|273.27|273.63|272.03|0
1645649270000|2022-02-23 20:47:50|274.3|272.7|274.87|273.27|274.87|273.27|274.3|272.7|0
1645649280000|2022-02-23 20:48:00|274.3|272.7|273.73|272.13|274.3|272.7|273.16|271.56|0
1645649290000|2022-02-23 20:48:10|272.96|271.36|272.2|270.6|272.96|271.36|272.01|270.41|0
1645649300000|2022-02-23 20:48:20|272.58|270.98|272.2|270.6|272.58|270.98|272.01|270.41|0
1645649310000|2022-02-23 20:48:30|272.39|270.79|272.39|270.79|272.39|270.79|272.01|270.41|0
1645649320000|2022-02-23 20:48:40|272.77|271.17|272.2|270.6|272.96|271.36|272.2|270.6|0
1645649330000|2022-02-23 20:48:50|272.1|270.5|271.82|270.22|272.2|270.6|271.82|270.22|0
1645649340000|2022-02-23 20:49:00|272.58|270.98|271.63|270.03|272.58|270.98|271.63|270.03|0
1645649350000|2022-02-23 20:49:10|272.01|270.41|271.63|270.03|272.01|270.41|271.63|270.03|0
1645649360000|2022-02-23 20:49:20|271.44|269.84|272.39|270.79|272.77|271.17|271.44|269.84|0
1645649370000|2022-02-23 20:49:30|273.15|271.55|273.24|271.64|273.24|271.64|273.15|271.55|0
1645649380000|2022-02-23 20:49:40|272.58|270.98|271.44|269.84|272.58|270.98|271.44|269.84|0
1645649390000|2022-02-23 20:49:50|271.63|270.03|271.15|269.55|271.63|270.03|271.15|269.55|0
1645649400000|2022-02-23 20:50:00|271.06|269.46|270.87|269.27|272.39|270.79|270.3|268.7|0
1645649410000|2022-02-23 20:50:10|272.01|270.41|270.3|268.7|272.48|270.88|270.3|268.7|0
1645649420000|2022-02-23 20:50:20|270.11|268.51|270.11|268.51|270.11|268.51|269.54|267.94|0
1645649430000|2022-02-23 20:50:30|270.3|268.7|269.35|267.75|270.3|268.7|269.35|267.75|0
1645649440000|2022-02-23 20:50:40|268.59|266.99|269.16|267.56|269.16|267.56|268.41|266.81|0
1645649450000|2022-02-23 20:50:50|269.54|267.94|271.06|269.46|271.06|269.46|269.54|267.94|0
1645649460000|2022-02-23 20:51:00|271.63|270.03|271.25|269.65|271.82|270.22|271.25|269.65|0
1645649470000|2022-02-23 20:51:10|269.92|268.32|270.11|268.51|271.06|269.46|269.92|268.32|0
1645649480000|2022-02-23 20:51:20|270.3|268.7|269.73|268.13|270.3|268.7|269.63|268.03|0
1645649490000|2022-02-23 20:51:30|269.92|268.32|270.2|268.6|270.2|268.6|269.35|267.75|0
1645649500000|2022-02-23 20:51:40|269.73|268.13|268.97|267.37|269.73|268.13|268.97|267.37|0
1645649510000|2022-02-23 20:51:50|270.11|268.51|269.73|268.13|270.39|268.79|269.73|268.13|0
1645649520000|2022-02-23 20:52:00|269.54|267.94|271.63|270.03|271.63|270.03|269.16|267.56|0
1645649530000|2022-02-23 20:52:10|272.96|271.36|274.67|273.07|274.67|273.07|272.96|271.36|0
1645649540000|2022-02-23 20:52:20|275.63|274.03|275.44|273.84|276.01|274.41|275.44|273.84|0
1645649550000|2022-02-23 20:52:30|276.2|274.6|274.87|273.27|276.2|274.6|274.87|273.27|0
1645649560000|2022-02-23 20:52:40|273.83|272.23|272.88|271.28|273.83|272.23|272.88|271.28|0
1645649570000|2022-02-23 20:52:50|273.26|271.66|272.63|271.03|273.26|271.66|272.63|271.03|0
1645649580000|2022-02-23 20:53:00|273.78|272.18|275.31|273.71|275.31|273.71|273.78|272.18|0
1645649590000|2022-02-23 20:53:10|275.69|274.09|274.92|273.32|275.69|274.09|274.92|273.32|0
1645649600000|2022-02-23 20:53:20|274.73|273.13|273.78|272.18|274.73|273.13|273.78|272.18|0
1645649610000|2022-02-23 20:53:30|273.97|272.37|273.77|272.17|273.97|272.37|273.39|271.79|0
1645649620000|2022-02-23 20:53:40|273.39|271.79|272.44|270.84|273.39|271.79|272.44|270.84|0
1645649630000|2022-02-23 20:53:50|272.63|271.03|272.44|270.84|272.63|271.03|272.44|270.84|0
1645649640000|2022-02-23 20:54:00|271.68|270.08|272.82|271.22|272.82|271.22|271.68|270.08|0
1645649650000|2022-02-23 20:54:10|272.63|271.03|273.01|271.41|273.58|271.98|272.63|271.03|0
1645649660000|2022-02-23 20:54:20|273.2|271.6|271.68|270.08|273.2|271.6|271.68|270.08|0
1645649670000|2022-02-23 20:54:30|271.3|269.7|271.2|269.6|271.3|269.7|271.01|269.41|0
1645649680000|2022-02-23 20:54:40|270.91|269.31|269.77|268.17|270.91|269.31|269.77|268.17|0
1645649690000|2022-02-23 20:54:50|270.44|268.84|269.58|267.98|270.44|268.84|269.4|267.8|0
1645649700000|2022-02-23 20:55:00|269.77|268.17|272.25|270.65|272.25|270.65|269.77|268.17|0
1645649710000|2022-02-23 20:55:10|272.44|270.84|270.53|268.93|272.44|270.84|270.53|268.93|0
1645649720000|2022-02-23 20:55:20|270.34|268.74|270.72|269.12|270.72|269.12|270.34|268.74|0
1645649730000|2022-02-23 20:55:30|270.34|268.74|270.34|268.74|270.53|268.93|270.34|268.74|0
1645649740000|2022-02-23 20:55:40|269.58|267.98|269.39|267.79|269.58|267.98|269.39|267.79|0
1645649750000|2022-02-23 20:55:50|270.34|268.74|269.39|267.79|270.34|268.74|269.39|267.79|0
1645649760000|2022-02-23 20:56:00|270.34|268.74|270.72|269.12|270.72|269.12|269.2|267.6|0
1645649770000|2022-02-23 20:56:10|270.91|269.31|269.58|267.98|270.91|269.31|269.58|267.98|0
1645649780000|2022-02-23 20:56:20|269.39|267.79|269.96|268.36|269.96|268.36|269.39|267.79|0
1645649790000|2022-02-23 20:56:30|269.77|268.17|269.96|268.36|269.96|268.36|269.58|267.98|0
1645649800000|2022-02-23 20:56:40|269.77|268.17|269.01|267.41|269.77|268.17|268.63|267.03|0
1645649810000|2022-02-23 20:56:50|269.2|267.6|269.2|267.6|269.2|267.6|269.2|267.6|0
1645649820000|2022-02-23 20:57:00|269.39|267.79|268.25|266.65|269.39|267.79|268.25|266.65|0
1645649830000|2022-02-23 20:57:10|268.44|266.84|269.2|267.6|269.2|267.6|268.25|266.65|0
1645649840000|2022-02-23 20:57:20|269.01|267.41|270.15|268.55|270.15|268.55|269.01|267.41|0
1645649850000|2022-02-23 20:57:30|270.72|269.12|270.53|268.93|270.72|269.12|270.53|268.93|0
1645649860000|2022-02-23 20:57:40|270.24|268.64|269.2|267.6|270.24|268.64|269.2|267.6|0
1645649870000|2022-02-23 20:57:50|269.01|267.41|268.06|266.46|269.01|267.41|268.06|266.46|0
1645649880000|2022-02-23 20:58:00|268.25|266.65|269.2|267.6|269.2|267.6|268.06|266.46|0
1645649890000|2022-02-23 20:58:10|268.63|267.03|269.39|267.79|269.96|268.36|268.63|267.03|0
1645649900000|2022-02-23 20:58:20|269.58|267.98|270.34|268.74|270.72|269.12|269.58|267.98|0
1645649910000|2022-02-23 20:58:30|270.72|269.12|272|270.4|272|270.4|270.72|269.12|0
1645649920000|2022-02-23 20:58:40|271.43|269.83|273.33|271.73|273.33|271.73|271.43|269.83|0
1645649930000|2022-02-23 20:58:50|272.95|271.35|273.52|271.92|273.52|271.92|272.95|271.35|0
1645649940000|2022-02-23 20:59:00|272.57|270.97|272.19|270.59|273.33|271.73|272.19|270.59|0
1645649950000|2022-02-23 20:59:10|271.81|270.21|273.71|272.11|273.71|272.11|271.81|270.21|0
1645649960000|2022-02-23 20:59:20|273.9|272.3|274.09|272.49|274.47|272.87|273.9|272.3|0
1645649970000|2022-02-23 20:59:30|273.33|271.73|271.61|270.01|273.33|271.73|271.61|270.01|0
1645649980000|2022-02-23 20:59:40|270.66|269.06|270.47|268.87|271.61|270.01|270.47|268.87|0
1645649990000|2022-02-23 20:59:50|271.23|269.63|273.52|271.92|273.52|271.92|271.23|269.63|0
1645650000000|2022-02-23 21:00:00|274.66|273.06|274.66|273.06|274.66|273.06|274.66|273.06|0
1645650010000|2022-02-23 21:00:10|276.38|274.78|275.62|274.02|276.38|274.78|275.62|274.02|0
1645650020000|2022-02-23 21:00:20|274.66|273.06|274.47|272.87|275.33|273.73|274.47|272.87|0
1645650030000|2022-02-23 21:00:30|274.09|272.49|274.47|272.87|274.47|272.87|274.09|272.49|0
1645650040000|2022-02-23 21:00:40|273.52|271.92|273.33|271.73|273.71|272.11|273.33|271.73|0
1645650050000|2022-02-23 21:00:50|273.52|271.92|274.47|272.87|274.47|272.87|273.52|271.92|0
1645650060000|2022-02-23 21:01:00|274.28|272.68|274.47|272.87|274.66|273.06|274.28|272.68|0
1645650070000|2022-02-23 21:01:10|274.28|272.68|274.47|272.87|274.66|273.06|273.9|272.3|0
1645650080000|2022-02-23 21:01:20|274.66|273.06|274.85|273.25|275.23|273.63|274.47|272.87|0
1645650090000|2022-02-23 21:01:30|275.04|273.44|274.47|272.87|275.04|273.44|274.47|272.87|0
1645650100000|2022-02-23 21:01:40|274.28|272.68|274.85|273.25|274.85|273.25|274.28|272.68|0
1645650110000|2022-02-23 21:01:50|275.04|273.44|275.42|273.82|275.62|274.02|275.04|273.44|0
1645650120000|2022-02-23 21:02:00|275.04|273.44|275.04|273.44|275.04|273.44|274.85|273.25|0
1645650130000|2022-02-23 21:02:10|274.94|273.34|274.47|272.87|275.04|273.44|274.47|272.87|0
1645650140000|2022-02-23 21:02:20|274.28|272.68|273.89|272.29|274.28|272.68|273.89|272.29|0
1645650160000|2022-02-23 21:02:40|274.09|272.49|274.09|272.49|274.28|272.68|274.09|272.49|0
1645650170000|2022-02-23 21:02:50|273.89|272.29|273.51|271.91|273.89|272.29|273.51|271.91|0
1645650180000|2022-02-23 21:03:00|273.6|272|272.56|270.96|273.6|272|272.56|270.96|0
1645650190000|2022-02-23 21:03:10|272.75|271.15|273.13|271.53|273.32|271.72|272.75|271.15|0
1645650200000|2022-02-23 21:03:20|273.32|271.72|273.32|271.72|273.32|271.72|272.94|271.34|0
1645650210000|2022-02-23 21:03:30|272.94|271.34|272.94|271.34|272.94|271.34|272.56|270.96|0
1645650220000|2022-02-23 21:03:40|272.56|270.96|272.75|271.15|272.75|271.15|272.56|270.96|0
1645650230000|2022-02-23 21:03:50|273.13|271.53|273.32|271.72|273.32|271.72|272.94|271.34|0
1645650240000|2022-02-23 21:04:00|273.13|271.53|273.32|271.72|273.7|272.1|272.94|271.34|0
1645650250000|2022-02-23 21:04:10|273.13|271.53|273.32|271.72|273.32|271.72|273.13|271.53|0
1645650260000|2022-02-23 21:04:20|273.41|271.81|273.51|271.91|273.51|271.91|273.32|271.72|0
1645650270000|2022-02-23 21:04:30|273.32|271.72|274.66|273.06|274.85|273.25|273.32|271.72|0
1645650280000|2022-02-23 21:04:40|274.27|272.67|274.08|272.48|274.27|272.67|273.7|272.1|0
1645650290000|2022-02-23 21:04:50|273.7|272.1|274.46|272.86|274.46|272.86|273.51|271.91|0
1645650300000|2022-02-23 21:05:00|275.04|273.44|275.42|273.82|275.42|273.82|275.04|273.44|0
1645650310000|2022-02-23 21:05:10|275.8|274.2|275.42|273.82|275.8|274.2|275.42|273.82|0
1645650320000|2022-02-23 21:05:20|275.04|273.44|275.23|273.63|275.23|273.63|275.04|273.44|0
1645650330000|2022-02-23 21:05:30|275.04|273.44|275.23|273.63|275.42|273.82|275.04|273.44|0
1645650340000|2022-02-23 21:05:40|275.42|273.82|275.23|273.63|275.42|273.82|275.04|273.44|0
1645650350000|2022-02-23 21:05:50|275.04|273.44|275.42|273.82|275.42|273.82|275.04|273.44|0
1645650360000|2022-02-23 21:06:00|275.03|273.43|275.8|274.2|275.8|274.2|275.03|273.43|0
1645650370000|2022-02-23 21:06:10|275.61|274.01|275.42|273.82|275.8|274.2|275.42|273.82|0
1645650380000|2022-02-23 21:06:20|275.61|274.01|275.23|273.63|275.61|274.01|275.23|273.63|0
1645650390000|2022-02-23 21:06:30|275.42|273.82|275.42|273.82|275.42|273.82|275.42|273.82|0
1645650410000|2022-02-23 21:06:50|275.22|273.62|275.22|273.62|275.22|273.62|275.03|273.43|0
1645650420000|2022-02-23 21:07:00|275.42|273.82|275.99|274.39|275.99|274.39|275.42|273.82|0
1645650430000|2022-02-23 21:07:10|275.61|274.01|275.42|273.82|275.61|274.01|275.42|273.82|0
1645650440000|2022-02-23 21:07:20|275.61|274.01|275.42|273.82|275.61|274.01|275.42|273.82|0
1645650450000|2022-02-23 21:07:30|275.41|273.81|275.41|273.81|275.41|273.81|275.22|273.62|0
1645650460000|2022-02-23 21:07:40|275.61|274.01|275.99|274.39|275.99|274.39|275.61|274.01|0
1645650470000|2022-02-23 21:07:50|275.8|274.2|275.99|274.39|275.99|274.39|275.41|273.81|0
1645650480000|2022-02-23 21:08:00|275.61|274.01|275.99|274.39|275.99|274.39|275.61|274.01|0
1645650490000|2022-02-23 21:08:10|275.39|273.79|276.63|275.03|276.63|275.03|275.39|273.79|0
1645650500000|2022-02-23 21:08:20|276.58|274.98|276.77|275.17|276.77|275.17|276.2|274.6|0
1645650510000|2022-02-23 21:08:30|276.58|274.98|276.58|274.98|276.58|274.98|276.58|274.98|0
1645650520000|2022-02-23 21:08:40|276.77|275.17|276.91|275.31|276.91|275.31|276.58|274.98|0
1645650530000|2022-02-23 21:08:50|276.72|275.12|276.53|274.93|276.72|275.12|276.53|274.93|0
1645650540000|2022-02-23 21:09:00|276.91|275.31|277.29|275.69|277.29|275.69|276.91|275.31|0
1645650550000|2022-02-23 21:09:10|276.91|275.31|277|275.4|277|275.4|276.91|275.31|0
1645650560000|2022-02-23 21:09:20|276.72|275.12|276.72|275.12|276.72|275.12|276.72|275.12|0
1645650570000|2022-02-23 21:09:30|276.33|274.73|276.52|274.92|276.52|274.92|276.33|274.73|0
1645650580000|2022-02-23 21:09:40|276.33|274.73|275.57|273.97|276.33|274.73|275.57|273.97|0
1645650590000|2022-02-23 21:09:50|275.76|274.16|275.57|273.97|275.76|274.16|275.57|273.97|0
1645650600000|2022-02-23 21:10:00|275.38|273.78|275.47|273.87|275.95|274.35|275.38|273.78|0
1645650610000|2022-02-23 21:10:10|275.38|273.78|276.04|274.44|276.04|274.44|275.38|273.78|0
1645650620000|2022-02-23 21:10:20|275.76|274.16|275.95|274.35|276.14|274.54|275.76|274.16|0
1645650630000|2022-02-23 21:10:30|275.76|274.16|275.76|274.16|275.76|274.16|275.57|273.97|0
1645650640000|2022-02-23 21:10:40|275.38|273.78|275.76|274.16|275.76|274.16|275.38|273.78|0
1645650650000|2022-02-23 21:10:50|275.38|273.78|275.38|273.78|275.38|273.78|275.38|273.78|0
1645650670000|2022-02-23 21:11:10|275.19|273.59|275.38|273.78|275.38|273.78|275.19|273.59|0
1645650680000|2022-02-23 21:11:20|275.19|273.59|274.81|273.21|275.19|273.59|274.81|273.21|0
1645650690000|2022-02-23 21:11:30|275|273.4|275|273.4|275|273.4|274.81|273.21|0
1645650700000|2022-02-23 21:11:40|274.81|273.21|274.62|273.02|274.81|273.21|274.62|273.02|0
1645650710000|2022-02-23 21:11:50|274.61|273.01|274.81|273.21|274.81|273.21|274.61|273.01|0
1645650720000|2022-02-23 21:12:00|274.61|273.01|274.61|273.01|274.61|273.01|274.42|272.82|0
1645650730000|2022-02-23 21:12:10|274.04|272.44|274.04|272.44|274.04|272.44|273.85|272.25|0
1645650740000|2022-02-23 21:12:20|273.85|272.25|273.85|272.25|274.04|272.44|273.85|272.25|0
1645650750000|2022-02-23 21:12:30|273.66|272.06|273.66|272.06|273.66|272.06|273.66|272.06|0
1645650760000|2022-02-23 21:12:40|273.75|272.15|273.66|272.06|273.75|272.15|273.66|272.06|0
1645650770000|2022-02-23 21:12:50|273.47|271.87|273.66|272.06|273.66|272.06|273.47|271.87|0
1645650780000|2022-02-23 21:13:00|273.85|272.25|273.66|272.06|273.85|272.25|273.66|272.06|0
1645650790000|2022-02-23 21:13:10|273.85|272.25|275.56|273.96|275.56|273.96|273.85|272.25|0
1645650800000|2022-02-23 21:13:20|275.76|274.16|276.04|274.44|276.14|274.54|275.76|274.16|0
1645650810000|2022-02-23 21:13:30|276.52|274.92|276.33|274.73|276.52|274.92|276.33|274.73|0
1645650820000|2022-02-23 21:13:40|276.14|274.54|276.42|274.82|276.52|274.92|276.14|274.54|0
1645650830000|2022-02-23 21:13:50|276.9|275.3|276.9|275.3|276.9|275.3|276.71|275.11|0
1645650840000|2022-02-23 21:14:00|276.33|274.73|276.14|274.54|276.33|274.73|276.14|274.54|0
1645650850000|2022-02-23 21:14:10|276.52|274.92|276.14|274.54|276.52|274.92|276.14|274.54|0
1645650860000|2022-02-23 21:14:20|275.94|274.34|275.94|274.34|275.94|274.34|275.85|274.25|0
1645650870000|2022-02-23 21:14:30|275.75|274.15|275.56|273.96|275.75|274.15|275.56|273.96|0
1645650880000|2022-02-23 21:14:40|275.75|274.15|275.18|273.58|275.75|274.15|275.18|273.58|0
1645650890000|2022-02-23 21:14:50|275.08|273.48|275.08|273.48|275.18|273.58|274.89|273.29|0
1645650920000|2022-02-23 21:15:20|275|273|275|273|275|273|275|273|0
1645650930000|2022-02-23 21:15:30|275.19|273.19|275.19|273.19|275.19|273.19|275|273|0
1645650940000|2022-02-23 21:15:40|275.09|273.09|275.38|273.38|275.38|273.38|275.09|273.09|0
1645650950000|2022-02-23 21:15:50|275.28|273.28|275.57|273.57|275.57|273.57|275.28|273.28|0
1645650960000|2022-02-23 21:16:00|275.47|273.47|275|273|275.47|273.47|275|273|0
1645650970000|2022-02-23 21:16:10|274.81|272.81|274.43|272.43|274.81|272.81|274.43|272.43|0
1645650980000|2022-02-23 21:16:20|274.52|272.52|274.62|272.62|274.62|272.62|274.52|272.52|0
1645650990000|2022-02-23 21:16:30|274.71|272.71|274.71|272.71|274.71|272.71|274.71|272.71|0
1645651000000|2022-02-23 21:16:40|274.9|272.9|274.9|272.9|274.9|272.9|274.9|272.9|0
1645651010000|2022-02-23 21:16:50|274.81|272.81|274.81|272.81|274.81|272.81|274.81|272.81|0
1645651020000|2022-02-23 21:17:00|275.38|273.38|275.19|273.19|275.38|273.38|274.9|272.9|0
1645651030000|2022-02-23 21:17:10|275|273|275.09|273.09|275.28|273.28|275|273|0
1645651040000|2022-02-23 21:17:20|275|273|275|273|275.19|273.19|275|273|0
1645651050000|2022-02-23 21:17:30|274.9|272.9|274.43|272.43|274.9|272.9|274.43|272.43|0
1645651060000|2022-02-23 21:17:40|274.81|272.81|274.62|272.62|274.9|272.9|274.62|272.62|0
1645651070000|2022-02-23 21:17:50|274.81|272.81|275.17|273.17|275.27|273.27|274.81|272.81|0
1645651080000|2022-02-23 21:18:00|275.27|273.27|275.36|273.36|275.36|273.36|275.27|273.27|0
1645651090000|2022-02-23 21:18:10|275.27|273.27|275.36|273.36|275.46|273.46|275.27|273.27|0
1645651100000|2022-02-23 21:18:20|275.46|273.46|275.84|273.84|275.84|273.84|275.46|273.46|0
1645651110000|2022-02-23 21:18:30|275.55|273.55|276.41|274.41|276.41|274.41|275.55|273.55|0
1645651120000|2022-02-23 21:18:40|276.12|274.12|275.55|273.55|276.22|274.22|275.55|273.55|0
1645651130000|2022-02-23 21:18:50|275.46|273.46|275.55|273.55|275.55|273.55|275.46|273.46|0
1645651140000|2022-02-23 21:19:00|275.27|273.27|275.46|273.46|275.46|273.46|275.08|273.08|0
1645651150000|2022-02-23 21:19:10|275.65|273.65|275.46|273.46|275.65|273.65|275.46|273.46|0
1645651160000|2022-02-23 21:19:20|275.27|273.27|275.46|273.46|275.55|273.55|275.27|273.27|0
1645651170000|2022-02-23 21:19:30|275.36|273.36|275.46|273.46|275.46|273.46|275.36|273.36|0
1645651180000|2022-02-23 21:19:40|275.55|273.55|275.55|273.55|275.55|273.55|275.55|273.55|0
1645651190000|2022-02-23 21:19:50|275.27|273.27|275.27|273.27|275.27|273.27|275.27|273.27|0
1645651210000|2022-02-23 21:20:10|275.08|273.08|274.98|272.98|275.08|273.08|274.98|272.98|0
1645651220000|2022-02-23 21:20:20|274.89|272.89|274.89|272.89|274.89|272.89|274.89|272.89|0
1645651230000|2022-02-23 21:20:30|274.98|272.98|274.98|272.98|274.98|272.98|274.98|272.98|0
1645651240000|2022-02-23 21:20:40|274.88|272.88|274.69|272.69|274.88|272.88|274.69|272.69|0
1645651250000|2022-02-23 21:20:50|274.88|272.88|274.6|272.6|274.88|272.88|274.6|272.6|0
1645651260000|2022-02-23 21:21:00|274.69|272.69|274.69|272.69|274.88|272.88|274.69|272.69|0
1645651270000|2022-02-23 21:21:10|274.79|272.79|274.69|272.69|274.88|272.88|274.69|272.69|0
1645651280000|2022-02-23 21:21:20|274.88|272.88|274.88|272.88|274.88|272.88|274.88|272.88|0
1645651290000|2022-02-23 21:21:30|274.78|272.78|274.59|272.59|274.88|272.88|274.59|272.59|0
1645651300000|2022-02-23 21:21:40|274.69|272.69|275.07|273.07|275.07|273.07|274.69|272.69|0
1645651310000|2022-02-23 21:21:50|274.88|272.88|274.88|272.88|274.88|272.88|274.88|272.88|0
1645651320000|2022-02-23 21:22:00|274.97|272.97|274.69|272.69|274.97|272.97|274.69|272.69|0
1645651330000|2022-02-23 21:22:10|274.59|272.59|274.69|272.69|274.69|272.69|274.59|272.59|0
1645651340000|2022-02-23 21:22:20|274.5|272.5|274.5|272.5|274.5|272.5|274.5|272.5|0
1645651350000|2022-02-23 21:22:30|274.59|272.59|274.69|272.69|274.69|272.69|274.59|272.59|0
1645651360000|2022-02-23 21:22:40|274.78|272.78|274.69|272.69|274.88|272.88|274.69|272.69|0
1645651370000|2022-02-23 21:22:50|274.5|272.5|274.59|272.59|274.69|272.69|274.5|272.5|0
1645651380000|2022-02-23 21:23:00|274.69|272.69|274.69|272.69|274.69|272.69|274.69|272.69|0
1645651390000|2022-02-23 21:23:10|274.88|272.88|274.88|272.88|274.97|272.97|274.88|272.88|0
1645651400000|2022-02-23 21:23:20|274.97|272.97|274.88|272.88|274.97|272.97|274.88|272.88|0
1645651410000|2022-02-23 21:23:30|274.97|272.97|274.88|272.88|275.07|273.07|274.88|272.88|0
1645651420000|2022-02-23 21:23:40|275.07|273.07|275.07|273.07|275.07|273.07|274.97|272.97|0
1645651440000|2022-02-23 21:24:00|275.16|273.16|275.26|273.26|275.26|273.26|275.16|273.16|0
1645651450000|2022-02-23 21:24:10|275.07|273.07|275.07|273.07|275.07|273.07|275.07|273.07|0
1645651470000|2022-02-23 21:24:30|274.88|272.88|274.88|272.88|274.97|272.97|274.88|272.88|0
1645651480000|2022-02-23 21:24:40|275.07|273.07|275.26|273.26|275.26|273.26|274.88|272.88|0
1645651490000|2022-02-23 21:24:50|275.83|273.83|275.64|273.64|275.83|273.83|275.64|273.64|0
1645651500000|2022-02-23 21:25:00|275.73|273.73|275.73|273.73|275.73|273.73|275.64|273.64|0
1645651510000|2022-02-23 21:25:10|275.83|273.83|275.83|273.83|275.83|273.83|275.83|273.83|0
1645651520000|2022-02-23 21:25:20|276.02|274.02|276.11|274.11|276.11|274.11|276.02|274.02|0
1645651530000|2022-02-23 21:25:30|276.02|274.02|275.73|273.73|276.02|274.02|275.73|273.73|0
1645651540000|2022-02-23 21:25:40|275.64|273.64|275.45|273.45|275.64|273.64|275.45|273.45|0
1645651550000|2022-02-23 21:25:50|275.54|273.54|275.45|273.45|275.54|273.54|275.45|273.45|0
1645651560000|2022-02-23 21:26:00|275.26|273.26|275.64|273.64|275.64|273.64|275.26|273.26|0
1645651570000|2022-02-23 21:26:10|275.45|273.45|275.45|273.45|275.45|273.45|275.45|273.45|0
1645651580000|2022-02-23 21:26:20|275.26|273.26|275.45|273.45|275.54|273.54|275.26|273.26|0
1645651590000|2022-02-23 21:26:30|275.26|273.26|275.26|273.26|275.26|273.26|275.26|273.26|0
1645651600000|2022-02-23 21:26:40|275.25|273.25|275.35|273.35|275.44|273.44|275.25|273.25|0
1645651610000|2022-02-23 21:26:50|275.25|273.25|275.25|273.25|275.25|273.25|275.25|273.25|0
1645651620000|2022-02-23 21:27:00|275.35|273.35|275.16|273.16|275.35|273.35|275.16|273.16|0
1645651630000|2022-02-23 21:27:10|275.06|273.06|274.87|272.87|275.06|273.06|274.87|272.87|0
1645651640000|2022-02-23 21:27:20|274.59|272.59|274.68|272.68|274.68|272.68|274.59|272.59|0
1645651660000|2022-02-23 21:27:40|274.87|272.87|275.15|273.15|275.15|273.15|274.87|272.87|0
1645651670000|2022-02-23 21:27:50|274.87|272.87|274.96|272.96|274.96|272.96|274.87|272.87|0
1645651680000|2022-02-23 21:28:00|275.06|273.06|275.06|273.06|275.06|273.06|274.87|272.87|0
1645651700000|2022-02-23 21:28:20|274.87|272.87|274.68|272.68|274.87|272.87|274.68|272.68|0
1645651710000|2022-02-23 21:28:30|274.49|272.49|274.49|272.49|274.49|272.49|274.49|272.49|0
1645651720000|2022-02-23 21:28:40|274.3|272.3|274.11|272.11|274.3|272.3|274.11|272.11|0
1645651730000|2022-02-23 21:28:50|273.92|271.92|273.92|271.92|273.92|271.92|273.92|271.92|0
1645651740000|2022-02-23 21:29:00|274.11|272.11|274.01|272.01|274.11|272.11|273.92|271.92|0
1645651750000|2022-02-23 21:29:10|274.11|272.11|274.2|272.2|274.2|272.2|274.11|272.11|0
1645651760000|2022-02-23 21:29:20|274.3|272.3|274.58|272.58|274.68|272.68|274.3|272.3|0
1645651770000|2022-02-23 21:29:30|274.68|272.68|274.68|272.68|274.68|272.68|274.49|272.49|0
1645651780000|2022-02-23 21:29:40|274.49|272.49|274.49|272.49|274.49|272.49|274.49|272.49|0
1645651790000|2022-02-23 21:29:50|274.58|272.58|274.58|272.58|274.58|272.58|274.58|272.58|0
1645651800000|2022-02-23 21:30:00|274.49|272.49|274.49|272.49|274.49|272.49|274.49|272.49|0
1645651820000|2022-02-23 21:30:20|274.3|272.3|274.3|272.3|274.3|272.3|274.3|272.3|0
1645651840000|2022-02-23 21:30:40|274.11|272.11|274.11|272.11|274.11|272.11|274.11|272.11|0
1645651850000|2022-02-23 21:30:50|273.92|271.92|273.92|271.92|273.92|271.92|273.92|271.92|0
1645651860000|2022-02-23 21:31:00|274.11|272.11|274.11|272.11|274.11|272.11|274.11|272.11|0
1645651870000|2022-02-23 21:31:10|273.92|271.92|273.92|271.92|273.92|271.92|273.92|271.92|0
1645651880000|2022-02-23 21:31:20|274.11|272.11|274.11|272.11|274.11|272.11|274.11|272.11|0
1645651910000|2022-02-23 21:31:50|273.92|271.92|273.92|271.92|273.92|271.92|273.92|271.92|0
1645651930000|2022-02-23 21:32:10|273.54|271.54|273.54|271.54|273.54|271.54|273.54|271.54|0
1645651940000|2022-02-23 21:32:20|273.35|271.35|273.92|271.92|273.92|271.92|273.35|271.35|0
1645651960000|2022-02-23 21:32:40|273.73|271.73|273.73|271.73|273.73|271.73|273.73|271.73|0
1645651970000|2022-02-23 21:32:50|273.82|271.82|273.54|271.54|273.82|271.82|273.54|271.54|0
1645651980000|2022-02-23 21:33:00|273.73|271.73|273.35|271.35|273.73|271.73|273.35|271.35|0
1645651990000|2022-02-23 21:33:10|273.16|271.16|273.25|271.25|273.25|271.25|273.16|271.16|0
1645652000000|2022-02-23 21:33:20|273.16|271.16|273.16|271.16|273.16|271.16|273.16|271.16|0
1645652020000|2022-02-23 21:33:40|272.97|270.97|272.97|270.97|272.97|270.97|272.97|270.97|0
1645652030000|2022-02-23 21:33:50|273.16|271.16|272.97|270.97|273.16|271.16|272.97|270.97|0
1645652040000|2022-02-23 21:34:00|273.16|271.16|273.16|271.16|273.16|271.16|273.16|271.16|0
1645652050000|2022-02-23 21:34:10|272.97|270.97|272.97|270.97|272.97|270.97|272.97|270.97|0
1645652080000|2022-02-23 21:34:40|273.16|271.16|273.16|271.16|273.16|271.16|273.16|271.16|0
1645652090000|2022-02-23 21:34:50|273.06|271.06|272.97|270.97|273.06|271.06|272.97|270.97|0
1645652100000|2022-02-23 21:35:00|272.78|270.78|272.78|270.78|272.78|270.78|272.78|270.78|0
1645652120000|2022-02-23 21:35:20|272.87|270.87|272.87|270.87|272.87|270.87|272.87|270.87|0
1645652130000|2022-02-23 21:35:30|272.96|270.96|272.87|270.87|272.96|270.96|272.87|270.87|0
1645652140000|2022-02-23 21:35:40|272.59|270.59|271.83|269.83|272.59|270.59|271.83|269.83|0
1645652150000|2022-02-23 21:35:50|271.64|269.64|271.64|269.64|271.64|269.64|271.26|269.26|0
1645652160000|2022-02-23 21:36:00|271.45|269.45|271.45|269.45|271.54|269.54|271.45|269.45|0
1645652170000|2022-02-23 21:36:10|271.64|269.64|271.35|269.35|271.64|269.64|271.35|269.35|0
1645652180000|2022-02-23 21:36:20|271.26|269.26|271.26|269.26|271.45|269.45|271.26|269.26|0
1645652190000|2022-02-23 21:36:30|270.88|268.88|271.64|269.64|271.64|269.64|270.88|268.88|0
1645652200000|2022-02-23 21:36:40|271.83|269.83|271.83|269.83|271.92|269.92|271.73|269.73|0
1645652210000|2022-02-23 21:36:50|271.73|269.73|271.73|269.73|271.73|269.73|271.73|269.73|0
1645652220000|2022-02-23 21:37:00|271.92|269.92|272.21|270.21|272.21|270.21|271.92|269.92|0
1645652230000|2022-02-23 21:37:10|272.11|270.11|272.02|270.02|272.21|270.21|272.02|270.02|0
1645652240000|2022-02-23 21:37:20|272.39|270.39|272.96|270.96|272.96|270.96|272.39|270.39|0
1645652250000|2022-02-23 21:37:30|273.15|271.15|274.67|272.67|274.86|272.86|273.15|271.15|0
1645652260000|2022-02-23 21:37:40|274.95|272.95|275.05|273.05|275.05|273.05|274.86|272.86|0
1645652270000|2022-02-23 21:37:50|275.14|273.14|275.14|273.14|275.14|273.14|275.14|273.14|0
1645652280000|2022-02-23 21:38:00|274.95|272.95|274.19|272.19|274.95|272.95|274.19|272.19|0
1645652290000|2022-02-23 21:38:10|274.1|272.1|273.91|271.91|274.1|272.1|273.81|271.81|0
1645652300000|2022-02-23 21:38:20|273.72|271.72|274.29|272.29|274.29|272.29|273.72|271.72|0
1645652310000|2022-02-23 21:38:30|273.91|271.91|274.19|272.19|274.19|272.19|273.91|271.91|0
1645652320000|2022-02-23 21:38:40|274.67|272.67|274.57|272.57|274.67|272.67|274.57|272.57|0
1645652330000|2022-02-23 21:38:50|274.48|272.48|274.38|272.38|274.67|272.67|274.38|272.38|0
1645652340000|2022-02-23 21:39:00|274.57|272.57|274.38|272.38|274.57|272.57|274.38|272.38|0
1645652350000|2022-02-23 21:39:10|274.29|272.29|274.29|272.29|274.29|272.29|274.29|272.29|0
1645652360000|2022-02-23 21:39:20|274.19|272.19|274.85|272.85|274.85|272.85|274.19|272.19|0
1645652370000|2022-02-23 21:39:30|274.66|272.66|274.85|272.85|274.85|272.85|274.66|272.66|0
1645652380000|2022-02-23 21:39:40|274.66|272.66|274.66|272.66|274.66|272.66|274.66|272.66|0
1645652390000|2022-02-23 21:39:50|274.47|272.47|274.38|272.38|274.47|272.47|274.38|272.38|0
1645652400000|2022-02-23 21:40:00|274.47|272.47|274.37|272.37|274.56|272.56|274.37|272.37|0
1645652410000|2022-02-23 21:40:10|274.47|272.47|274.47|272.47|274.47|272.47|274.47|272.47|0
1645652420000|2022-02-23 21:40:20|272.67|270.67|272.67|270.67|272.67|270.67|272.67|270.67|0
1645652430000|2022-02-23 21:40:30|273.15|271.15|273.52|271.52|273.52|271.52|272.96|270.96|0
1645652440000|2022-02-23 21:40:40|273.62|271.62|273.62|271.62|273.62|271.62|273.62|271.62|0
1645652450000|2022-02-23 21:40:50|273.52|271.52|271.63|269.63|273.52|271.52|271.44|269.44|0
1645652460000|2022-02-23 21:41:00|271.44|269.44|272.1|270.1|272.1|270.1|271.44|269.44|0
1645652470000|2022-02-23 21:41:10|272.2|270.2|272.01|270.01|272.2|270.2|272.01|270.01|0
1645652480000|2022-02-23 21:41:20|272.2|270.2|271.25|269.25|272.39|270.39|271.25|269.25|0
1645652490000|2022-02-23 21:41:30|270.88|268.88|270.88|268.88|270.88|268.88|270.88|268.88|0
1645652500000|2022-02-23 21:41:40|270.59|268.59|270.5|268.5|270.69|268.69|270.5|268.5|0
1645652510000|2022-02-23 21:41:50|270.31|268.31|270.21|268.21|270.4|268.4|270.21|268.21|0
1645652520000|2022-02-23 21:42:00|270.31|268.31|270.12|268.12|270.88|268.88|270.12|268.12|0
1645652530000|2022-02-23 21:42:10|268.62|266.62|269.18|267.18|269.18|267.18|268.62|266.62|0
1645652540000|2022-02-23 21:42:20|268.8|266.8|267.49|265.49|268.8|266.8|267.3|265.3|0
1645652550000|2022-02-23 21:42:30|267.86|265.86|268.61|266.61|268.61|266.61|267.86|265.86|0
1645652560000|2022-02-23 21:42:40|268.52|266.52|269.37|267.37|269.37|267.37|268.52|266.52|0
1645652570000|2022-02-23 21:42:50|269.27|267.27|269.08|267.08|269.27|267.27|268.99|266.99|0
1645652580000|2022-02-23 21:43:00|268.99|266.99|269.37|267.37|269.37|267.37|268.99|266.99|0
1645652590000|2022-02-23 21:43:10|269.55|267.55|269.37|267.37|269.55|267.55|269.18|267.18|0
1645652600000|2022-02-23 21:43:20|269.55|267.55|269.55|267.55|269.74|267.74|269.55|267.55|0
1645652610000|2022-02-23 21:43:30|269.93|267.93|269.93|267.93|269.93|267.93|269.83|267.83|0
1645652620000|2022-02-23 21:43:40|269.83|267.83|269.18|267.18|269.83|267.83|269.18|267.18|0
1645652630000|2022-02-23 21:43:50|268.99|266.99|269.08|267.08|269.36|267.36|268.99|266.99|0
1645652640000|2022-02-23 21:44:00|269.18|267.18|269.27|267.27|269.45|267.45|269.18|267.18|0
1645652650000|2022-02-23 21:44:10|268.99|266.99|269.55|267.55|269.55|267.55|268.89|266.89|0
1645652660000|2022-02-23 21:44:20|269.74|267.74|269.74|267.74|269.93|267.93|269.74|267.74|0
1645652670000|2022-02-23 21:44:30|270.12|268.12|270.12|268.12|270.12|268.12|269.93|267.93|0
1645652680000|2022-02-23 21:44:40|270.02|268.02|270.3|268.3|270.31|268.31|270.02|268.02|0
1645652690000|2022-02-23 21:44:50|270.12|268.12|270.12|268.12|270.12|268.12|270.12|268.12|0
1645652700000|2022-02-23 21:45:00|270.3|268.3|271.06|269.06|271.06|269.06|270.3|268.3|0
1645652710000|2022-02-23 21:45:10|271.44|269.44|272.28|270.28|272.38|270.38|271.44|269.44|0
1645652720000|2022-02-23 21:45:20|272|270|271.62|269.62|272|270|271.62|269.62|0
1645652730000|2022-02-23 21:45:30|271.53|269.53|271.25|269.25|271.53|269.53|271.15|269.15|0
1645652740000|2022-02-23 21:45:40|271.44|269.44|271.44|269.44|271.44|269.44|271.44|269.44|0
1645652750000|2022-02-23 21:45:50|271.25|269.25|271.25|269.25|271.25|269.25|271.25|269.25|0
1645652760000|2022-02-23 21:46:00|271.06|269.06|271.34|269.34|271.53|269.53|271.06|269.06|0
1645652770000|2022-02-23 21:46:10|271.25|269.25|271.25|269.25|271.25|269.25|271.25|269.25|0
1645652780000|2022-02-23 21:46:20|271.06|269.06|271.25|269.25|271.25|269.25|271.06|269.06|0
1645652790000|2022-02-23 21:46:30|271.43|269.43|271.43|269.43|271.43|269.43|271.43|269.43|0
1645652810000|2022-02-23 21:46:50|271.34|269.34|271.06|269.06|271.34|269.34|271.06|269.06|0
1645652820000|2022-02-23 21:47:00|270.87|268.87|271.62|269.62|271.81|269.81|270.87|268.87|0
1645652830000|2022-02-23 21:47:10|271.81|269.81|271.81|269.81|271.9|269.9|271.81|269.81|0
1645652840000|2022-02-23 21:47:20|271.06|269.06|270.87|268.87|271.24|269.24|270.87|268.87|0
1645652850000|2022-02-23 21:47:30|271.05|269.05|271.24|269.24|271.24|269.24|270.96|268.96|0
1645652860000|2022-02-23 21:47:40|271.43|269.43|271.43|269.43|271.52|269.52|271.33|269.33|0
1645652870000|2022-02-23 21:47:50|271.52|269.52|271.43|269.43|271.52|269.52|271.43|269.43|0
1645652880000|2022-02-23 21:48:00|271.62|269.62|271.62|269.62|271.62|269.62|271.62|269.62|0
1645652890000|2022-02-23 21:48:10|271.81|269.81|272.09|270.09|272.09|270.09|271.81|269.81|0
1645652900000|2022-02-23 21:48:20|272.19|270.19|272.19|270.19|272.47|270.47|272.19|270.19|0
1645652910000|2022-02-23 21:48:30|272.09|270.09|271.9|269.9|272.09|270.09|271.9|269.9|0
1645652920000|2022-02-23 21:48:40|271.81|269.81|271.71|269.71|271.81|269.81|271.71|269.71|0
1645652930000|2022-02-23 21:48:50|271.62|269.62|271.62|269.62|271.62|269.62|271.62|269.62|0
1645652940000|2022-02-23 21:49:00|271.81|269.81|271.24|269.24|271.81|269.81|271.24|269.24|0
1645652950000|2022-02-23 21:49:10|271.43|269.43|270.95|268.95|271.43|269.43|270.86|268.86|0
1645652960000|2022-02-23 21:49:20|270.67|268.67|270.95|268.95|270.95|268.95|270.67|268.67|0
1645652970000|2022-02-23 21:49:30|270.86|268.86|271.14|269.14|271.24|269.24|270.86|268.86|0
1645652980000|2022-02-23 21:49:40|271.05|269.05|271.43|269.43|271.52|269.52|271.05|269.05|0
1645652990000|2022-02-23 21:49:50|271.24|269.24|271.24|269.24|271.24|269.24|271.05|269.05|0
1645653000000|2022-02-23 21:50:00|271.43|269.43|271.05|269.05|271.62|269.62|271.05|269.05|0
1645653010000|2022-02-23 21:50:10|271.24|269.24|270.95|268.95|271.24|269.24|270.95|268.95|0
1645653020000|2022-02-23 21:50:20|271.05|269.05|271.05|269.05|271.14|269.14|271.05|269.05|0
1645653030000|2022-02-23 21:50:30|270.86|268.86|270.86|268.86|270.86|268.86|270.86|268.86|0
1645653050000|2022-02-23 21:50:50|270.76|268.76|271.05|269.05|271.05|269.05|270.67|268.67|0
1645653060000|2022-02-23 21:51:00|270.86|268.86|270.95|268.95|270.95|268.95|270.86|268.86|0
1645653070000|2022-02-23 21:51:10|270.57|268.57|270.48|268.48|270.67|268.67|270.48|268.48|0
1645653080000|2022-02-23 21:51:20|270.76|268.76|270.86|268.86|270.86|268.86|270.67|268.67|0
1645653090000|2022-02-23 21:51:30|270.76|268.76|270.57|268.57|270.76|268.76|270.57|268.57|0
1645653100000|2022-02-23 21:51:40|270.67|268.67|270.57|268.57|270.67|268.67|270.57|268.57|0
1645653110000|2022-02-23 21:51:50|270.86|268.86|270.67|268.67|270.86|268.86|270.67|268.67|0
1645653120000|2022-02-23 21:52:00|270.57|268.57|270.76|268.76|270.76|268.76|270.48|268.48|0
1645653130000|2022-02-23 21:52:10|270.86|268.86|270.86|268.86|270.86|268.86|270.76|268.76|0
1645653140000|2022-02-23 21:52:20|270.57|268.57|270.57|268.57|270.67|268.67|270.57|268.57|0
1645653150000|2022-02-23 21:52:30|270.67|268.67|270.29|268.29|270.67|268.67|270.29|268.29|0
1645653160000|2022-02-23 21:52:40|270.1|268.1|270.1|268.1|270.1|268.1|270.1|268.1|0
1645653170000|2022-02-23 21:52:50|269.91|267.91|269.54|267.54|269.91|267.91|269.54|267.54|0
1645653180000|2022-02-23 21:53:00|269.73|267.73|269.73|267.73|269.73|267.73|269.54|267.54|0
1645653190000|2022-02-23 21:53:10|269.82|267.82|269.73|267.73|269.82|267.82|269.73|267.73|0
1645653200000|2022-02-23 21:53:20|269.25|267.25|269.54|267.54|269.54|267.54|269.25|267.25|0
1645653210000|2022-02-23 21:53:30|269.44|267.44|269.44|267.44|269.44|267.44|269.44|267.44|0
1645653220000|2022-02-23 21:53:40|269.35|267.35|269.16|267.16|269.35|267.35|269.06|267.06|0
1645653230000|2022-02-23 21:53:50|268.97|266.97|268.97|266.97|269.16|267.16|268.87|266.87|0
1645653240000|2022-02-23 21:54:00|269.16|267.16|269.16|267.16|269.16|267.16|269.16|267.16|0
1645653250000|2022-02-23 21:54:10|269.25|267.25|269.25|267.25|269.35|267.35|269.25|267.25|0
1645653260000|2022-02-23 21:54:20|269.35|267.35|269.35|267.35|269.35|267.35|269.35|267.35|0
1645653270000|2022-02-23 21:54:30|269.72|267.72|269.81|267.81|269.81|267.81|269.72|267.72|0
1645653280000|2022-02-23 21:54:40|269.91|267.91|270.1|268.1|270.1|268.1|269.91|267.91|0
1645653290000|2022-02-23 21:54:50|270.19|268.19|270.29|268.29|270.38|268.38|270.19|268.19|0
1645653300000|2022-02-23 21:55:00|270.1|268.1|270.1|268.1|270.1|268.1|270.1|268.1|0
1645653310000|2022-02-23 21:55:10|269.91|267.91|270|268|270|268|269.91|267.91|0
1645653320000|2022-02-23 21:55:20|270.1|268.1|270|268|270.1|268.1|270|268|0
1645653330000|2022-02-23 21:55:30|269.35|267.35|269.53|267.53|269.53|267.53|269.35|267.35|0
1645653340000|2022-02-23 21:55:40|269.16|267.16|268.78|266.78|269.16|267.16|268.78|266.78|0
1645653350000|2022-02-23 21:55:50|268.59|266.59|268.68|266.68|268.68|266.68|268.59|266.59|0
1645653360000|2022-02-23 21:56:00|268.78|266.78|268.49|266.49|268.78|266.78|268.49|266.49|0
1645653370000|2022-02-23 21:56:10|268.59|266.59|268.4|266.4|268.59|266.59|268.4|266.4|0
1645653380000|2022-02-23 21:56:20|268.59|266.59|268.59|266.59|268.59|266.59|268.59|266.59|0
1645653390000|2022-02-23 21:56:30|268.78|266.78|268.97|266.97|268.97|266.97|268.78|266.78|0
1645653400000|2022-02-23 21:56:40|268.87|266.87|268.78|266.78|268.87|266.87|268.78|266.78|0
1645653410000|2022-02-23 21:56:50|268.68|266.68|268.68|266.68|268.68|266.68|268.59|266.59|0
1645653420000|2022-02-23 21:57:00|268.78|266.78|268.12|266.12|268.78|266.78|268.12|266.12|0
1645653430000|2022-02-23 21:57:10|268.21|266.21|268.21|266.21|268.4|266.4|268.03|266.03|0
1645653440000|2022-02-23 21:57:20|268.03|266.03|268.3|266.3|268.3|266.3|268.03|266.03|0
1645653450000|2022-02-23 21:57:30|268.4|266.4|268.21|266.21|268.4|266.4|268.21|266.21|0
1645653460000|2022-02-23 21:57:40|267.93|265.93|268.21|266.21|268.21|266.21|267.84|265.84|0
1645653470000|2022-02-23 21:57:50|268.12|266.12|267.93|265.93|268.12|266.12|267.93|265.93|0
1645653480000|2022-02-23 21:58:00|268.02|266.02|268.4|266.4|268.4|266.4|268.02|266.02|0
1645653490000|2022-02-23 21:58:10|268.21|266.21|268.21|266.21|268.21|266.21|268.21|266.21|0
1645653510000|2022-02-23 21:58:30|268.59|266.59|268.59|266.59|268.59|266.59|268.49|266.49|0
1645653520000|2022-02-23 21:58:40|268.4|266.4|268.3|266.3|268.4|266.4|268.3|266.3|0
1645653530000|2022-02-23 21:58:50|268.4|266.4|268.59|266.59|268.59|266.59|268.4|266.4|0
1645653550000|2022-02-23 21:59:10|268.49|266.49|268.59|266.59|268.59|266.59|268.4|266.4|0
1645653560000|2022-02-23 21:59:20|268.4|266.4|268.3|266.3|268.4|266.4|268.3|266.3|0
1645653570000|2022-02-23 21:59:30|268.21|266.21|268.4|266.4|268.4|266.4|268.21|266.21|0
1645653580000|2022-02-23 21:59:40|268.59|266.59|268.59|266.59|268.59|266.59|268.49|266.49|0
1645653590000|2022-02-23 21:59:50|268.68|266.68|269.05|267.05|269.05|267.05|268.49|266.49|0
1645653600000|2022-02-23 22:00:00|269.01|267.01|269.1|267.1|269.1|267.1|269.01|267.01|0
1645653610000|2022-02-23 22:00:10|268.99|266.99|269.07|267.07|269.16|267.16|268.99|266.99|0
1645653620000|2022-02-23 22:00:20|269.04|267.04|268.96|266.96|269.04|267.04|268.96|266.96|0
1645653630000|2022-02-23 22:00:30|268.99|266.99|268.99|266.99|268.99|266.99|268.99|266.99|0
1645653640000|2022-02-23 22:00:40|268.94|266.94|268.94|266.94|268.94|266.94|268.94|266.94|0
1645653650000|2022-02-23 22:00:50|269.07|267.07|268.94|266.94|269.07|267.07|268.94|266.94|0
1645653660000|2022-02-23 22:01:00|268.85|266.85|268.91|266.91|268.91|266.91|268.85|266.85|0
1645653670000|2022-02-23 22:01:10|268.88|266.88|268.88|266.88|268.88|266.88|268.85|266.85|0
1645653680000|2022-02-23 22:01:20|268.72|266.72|268.72|266.72|268.72|266.72|268.72|266.72|0
1645653690000|2022-02-23 22:01:30|268.99|266.99|268.66|266.66|268.99|266.99|268.66|266.66|0
1645653730000|2022-02-23 22:02:10|268.74|266.74|268.74|266.74|268.74|266.74|268.74|266.74|0
1645653750000|2022-02-23 22:02:30|268.57|266.57|268.57|266.57|268.57|266.57|268.57|266.57|0
1645653760000|2022-02-23 22:02:40|268.74|266.74|269.02|267.02|269.02|267.02|268.74|266.74|0
1645653770000|2022-02-23 22:02:50|268.69|266.69|269.02|267.02|269.02|267.02|268.69|266.69|0
1645653780000|2022-02-23 22:03:00|268.96|266.96|268.96|266.96|268.96|266.96|268.96|266.96|0
1645653790000|2022-02-23 22:03:10|268.87|266.87|268.87|266.87|268.87|266.87|268.87|266.87|0
1645653810000|2022-02-23 22:03:30|268.99|266.99|268.99|266.99|268.99|266.99|268.99|266.99|0
1645653820000|2022-02-23 22:03:40|268.93|266.93|268.96|266.96|268.96|266.96|268.93|266.93|0
1645653830000|2022-02-23 22:03:50|268.93|266.93|268.93|266.93|268.93|266.93|268.93|266.93|0
1645653840000|2022-02-23 22:04:00|269.18|267.18|269.18|267.18|269.18|267.18|269.18|267.18|0
1645653850000|2022-02-23 22:04:10|269.07|267.07|269.07|267.07|269.07|267.07|269.07|267.07|0
1645653860000|2022-02-23 22:04:20|268.93|266.93|268.93|266.93|268.93|266.93|268.93|266.93|0
1645653880000|2022-02-23 22:04:40|269.04|267.04|269.04|267.04|269.04|267.04|269.04|267.04|0
1645653900000|2022-02-23 22:05:00|269.01|267.01|269.01|267.01|269.01|267.01|269.01|267.01|0
1645653910000|2022-02-23 22:05:10|269.15|267.15|269.18|267.18|269.18|267.18|269.15|267.15|0
1645653930000|2022-02-23 22:05:30|269.01|267.01|269.01|267.01|269.01|267.01|269.01|267.01|0
1645653950000|2022-02-23 22:05:50|269.09|267.09|269.09|267.09|269.09|267.09|269.09|267.09|0
1645653960000|2022-02-23 22:06:00|269.06|267.06|269.06|267.06|269.06|267.06|269.06|267.06|0
1645653970000|2022-02-23 22:06:10|269.18|267.18|269.18|267.18|269.18|267.18|269.18|267.18|0
1645654000000|2022-02-23 22:06:40|269.19|267.19|269.19|267.19|269.19|267.19|269.19|267.19|0
1645654010000|2022-02-23 22:06:50|269.27|267.27|269.27|267.27|269.27|267.27|269.27|267.27|0
1645654080000|2022-02-23 22:08:00|268.81|266.81|268.81|266.81|268.81|266.81|268.81|266.81|0
1645654090000|2022-02-23 22:08:10|268.84|266.84|268.84|266.84|268.84|266.84|268.84|266.84|0
1645654100000|2022-02-23 22:08:20|268.81|266.81|268.81|266.81|268.81|266.81|268.81|266.81|0
1645654160000|2022-02-23 22:09:20|268.78|266.78|268.78|266.78|268.78|266.78|268.78|266.78|0
1645654180000|2022-02-23 22:09:40|268.81|266.81|268.81|266.81|268.81|266.81|268.81|266.81|0
1645654210000|2022-02-23 22:10:10|268.78|266.78|268.78|266.78|268.78|266.78|268.78|266.78|0
1645654220000|2022-02-23 22:10:20|268.62|266.62|268.62|266.62|268.62|266.62|268.62|266.62|0
1645654250000|2022-02-23 22:10:50|268.59|266.59|268.59|266.59|268.59|266.59|268.59|266.59|0
1645654270000|2022-02-23 22:11:10|268.67|266.67|268.67|266.67|268.67|266.67|268.67|266.67|0
1645654290000|2022-02-23 22:11:30|268.59|266.59|268.72|266.72|268.72|266.72|268.59|266.59|0
1645654300000|2022-02-23 22:11:40|268.84|266.84|268.94|266.94|268.94|266.94|268.84|266.84|0
1645654310000|2022-02-23 22:11:50|268.89|266.89|268.51|266.51|268.89|266.89|268.51|266.51|0
1645654320000|2022-02-23 22:12:00|268.5|266.5|268.5|266.5|268.5|266.5|268.5|266.5|0
1645654360000|2022-02-23 22:12:40|268.72|266.72|268.94|266.94|268.97|266.97|268.72|266.72|0
1645654410000|2022-02-23 22:13:30|268.92|266.92|268.92|266.92|268.92|266.92|268.92|266.92|0
1645654430000|2022-02-23 22:13:50|268.8|266.8|269.05|267.05|269.05|267.05|268.8|266.8|0
1645654440000|2022-02-23 22:14:00|269.08|267.08|269.08|267.08|269.08|267.08|269.08|267.08|0
1645654450000|2022-02-23 22:14:10|269.21|267.21|269.21|267.21|269.21|267.21|269.21|267.21|0
1645654460000|2022-02-23 22:14:20|268.8|266.8|268.8|266.8|268.8|266.8|268.8|266.8|0
1645654480000|2022-02-23 22:14:40|268.77|266.77|268.77|266.77|268.77|266.77|268.77|266.77|0
1645654490000|2022-02-23 22:14:50|268.8|266.8|268.8|266.8|268.8|266.8|268.8|266.8|0
1645654520000|2022-02-23 22:15:20|268.75|266.75|268.88|266.88|268.88|266.88|268.75|266.75|0
1645654530000|2022-02-23 22:15:30|268.94|266.94|268.88|266.88|268.94|266.94|268.88|266.88|0
1645654550000|2022-02-23 22:15:50|268.5|266.5|268.5|266.5|268.5|266.5|268.5|266.5|0
1645654620000|2022-02-23 22:17:00|268.53|266.53|268.53|266.53|268.53|266.53|268.53|266.53|0
1645654630000|2022-02-23 22:17:10|268.55|266.55|268.55|266.55|268.55|266.55|268.55|266.55|0
1645654650000|2022-02-23 22:17:30|268.53|266.53|268.53|266.53|268.53|266.53|268.53|266.53|0
1645654660000|2022-02-23 22:17:40|268.74|266.74|268.63|266.63|268.74|266.74|268.63|266.63|0
1645654680000|2022-02-23 22:18:00|268.66|266.66|268.66|266.66|268.66|266.66|268.66|266.66|0
1645654700000|2022-02-23 22:18:20|268.77|266.77|268.88|266.88|268.88|266.88|268.77|266.77|0
1645654710000|2022-02-23 22:18:30|268.85|266.85|268.85|266.85|268.85|266.85|268.85|266.85|0
1645654730000|2022-02-23 22:18:50|268.74|266.74|268.96|266.96|268.96|266.96|268.74|266.74|0
1645654740000|2022-02-23 22:19:00|268.76|266.76|268.76|266.76|268.76|266.76|268.76|266.76|0
1645654750000|2022-02-23 22:19:10|268.74|266.74|268.74|266.74|268.74|266.74|268.74|266.74|0
1645654780000|2022-02-23 22:19:40|268.71|266.71|268.71|266.71|268.71|266.71|268.71|266.71|0
1645654810000|2022-02-23 22:20:10|268.69|266.69|268.66|266.66|268.69|266.69|268.66|266.66|0
1645654840000|2022-02-23 22:20:40|268.46|266.46|268.46|266.46|268.46|266.46|268.46|266.46|0
1645654870000|2022-02-23 22:21:10|268.44|266.44|268.46|266.46|268.46|266.46|268.44|266.44|0
1645654880000|2022-02-23 22:21:20|268.44|266.44|268.44|266.44|268.44|266.44|268.44|266.44|0
1645654890000|2022-02-23 22:21:30|268.46|266.46|268.46|266.46|268.46|266.46|268.46|266.46|0
1645654900000|2022-02-23 22:21:40|268.44|266.44|268.44|266.44|268.44|266.44|268.44|266.44|0
1645654910000|2022-02-23 22:21:50|268.46|266.46|268.46|266.46|268.46|266.46|268.46|266.46|0
1645654920000|2022-02-23 22:22:00|268.44|266.44|268.46|266.46|268.46|266.46|268.44|266.44|0
1645654930000|2022-02-23 22:22:10|268.44|266.44|268.6|266.6|268.6|266.6|268.44|266.44|0
1645654940000|2022-02-23 22:22:20|268.62|266.62|268.57|266.57|268.62|266.62|268.57|266.57|0
1645654950000|2022-02-23 22:22:30|268.37|266.37|268.37|266.37|268.37|266.37|268.37|266.37|0
1645654960000|2022-02-23 22:22:40|268.29|266.29|268.29|266.29|268.29|266.29|268.29|266.29|0
1645654970000|2022-02-23 22:22:50|268.27|266.27|268.35|266.35|268.35|266.35|268.27|266.27|0
1645654980000|2022-02-23 22:23:00|268.24|266.24|268.24|266.24|268.24|266.24|268.24|266.24|0
1645655000000|2022-02-23 22:23:20|268.21|266.21|268.21|266.21|268.21|266.21|268.21|266.21|0
1645655060000|2022-02-23 22:24:20|268.27|266.27|268.27|266.27|268.27|266.27|268.27|266.27|0
1645655110000|2022-02-23 22:25:10|268.26|266.26|268.26|266.26|268.26|266.26|268.26|266.26|0
1645655130000|2022-02-23 22:25:30|268.23|266.23|268.23|266.23|268.23|266.23|268.23|266.23|0
1645655160000|2022-02-23 22:26:00|268.4|266.4|268.4|266.4|268.4|266.4|268.4|266.4|0
1645655170000|2022-02-23 22:26:10|268.48|266.48|268.48|266.48|268.48|266.48|268.48|266.48|0
1645655190000|2022-02-23 22:26:30|268.45|266.45|268.45|266.45|268.45|266.45|268.45|266.45|0
1645655210000|2022-02-23 22:26:50|268.4|266.4|268.4|266.4|268.4|266.4|268.4|266.4|0
1645655220000|2022-02-23 22:27:00|268.31|266.31|268.4|266.4|268.4|266.4|268.31|266.31|0
1645655230000|2022-02-23 22:27:10|268.45|266.45|268.45|266.45|268.45|266.45|268.45|266.45|0
1645655290000|2022-02-23 22:28:10|268.4|266.4|268.4|266.4|268.4|266.4|268.4|266.4|0
1645655300000|2022-02-23 22:28:20|268.26|266.26|268.31|266.31|268.31|266.31|268.26|266.26|0
1645655310000|2022-02-23 22:28:30|268.28|266.28|268.28|266.28|268.28|266.28|268.28|266.28|0
1645655320000|2022-02-23 22:28:40|268.23|266.23|268.23|266.23|268.23|266.23|268.23|266.23|0
1645655330000|2022-02-23 22:28:50|268.15|266.15|268.15|266.15|268.15|266.15|268.15|266.15|0
1645655350000|2022-02-23 22:29:10|268.01|266.01|267.88|265.88|268.12|266.12|267.88|265.88|0
1645655360000|2022-02-23 22:29:20|267.87|265.87|267.84|265.84|267.87|265.87|267.84|265.84|0
1645655370000|2022-02-23 22:29:30|267.73|265.73|267.79|265.79|267.79|265.79|267.73|265.73|0
1645655380000|2022-02-23 22:29:40|267.76|265.76|267.68|265.68|267.76|265.76|267.68|265.68|0
1645655390000|2022-02-23 22:29:50|267.76|265.76|267.68|265.68|267.76|265.76|267.68|265.68|0
1645655400000|2022-02-23 22:30:00|267.76|265.76|267.65|265.65|267.76|265.76|267.65|265.65|0
1645655440000|2022-02-23 22:30:40|267.54|265.54|267.54|265.54|267.54|265.54|267.54|265.54|0
1645655450000|2022-02-23 22:30:50|267.59|265.59|267.65|265.65|267.65|265.65|267.59|265.59|0
1645655460000|2022-02-23 22:31:00|267.59|265.59|267.73|265.73|267.73|265.73|267.59|265.59|0
1645655470000|2022-02-23 22:31:10|267.65|265.65|267.65|265.65|267.65|265.65|267.65|265.65|0
1645655490000|2022-02-23 22:31:30|267.68|265.68|267.68|265.68|267.68|265.68|267.68|265.68|0
1645655500000|2022-02-23 22:31:40|267.65|265.65|267.68|265.68|267.68|265.68|267.65|265.65|0
1645655510000|2022-02-23 22:31:50|267.57|265.57|267.57|265.57|267.57|265.57|267.57|265.57|0
1645655520000|2022-02-23 22:32:00|267.26|265.26|267.21|265.21|267.26|265.26|267.21|265.21|0
1645655530000|2022-02-23 22:32:10|267.1|265.1|267.1|265.1|267.1|265.1|267.1|265.1|0
1645655570000|2022-02-23 22:32:50|267.21|265.21|267.13|265.13|267.21|265.21|267.13|265.13|0
1645655590000|2022-02-23 22:33:10|267.1|265.1|267.1|265.1|267.1|265.1|267.1|265.1|0
1645655600000|2022-02-23 22:33:20|267.16|265.16|267.16|265.16|267.16|265.16|267.16|265.16|0
1645655610000|2022-02-23 22:33:30|267.62|265.62|267.62|265.62|267.62|265.62|267.62|265.62|0
1645655630000|2022-02-23 22:33:50|267.45|265.45|267.45|265.45|267.45|265.45|267.45|265.45|0
1645655640000|2022-02-23 22:34:00|267.26|265.26|267.26|265.26|267.26|265.26|267.26|265.26|0
1645655680000|2022-02-23 22:34:40|267.29|265.29|267.29|265.29|267.29|265.29|267.29|265.29|0
1645655710000|2022-02-23 22:35:10|267.26|265.26|267.26|265.26|267.26|265.26|267.26|265.26|0
1645655730000|2022-02-23 22:35:30|267.92|265.92|267.92|265.92|267.92|265.92|267.92|265.92|0
1645655770000|2022-02-23 22:36:10|267.42|265.42|267.42|265.42|267.42|265.42|267.42|265.42|0
1645655800000|2022-02-23 22:36:40|267.28|265.28|267.37|265.37|267.37|265.37|267.28|265.28|0
1645655810000|2022-02-23 22:36:50|267.28|265.28|267.28|265.28|267.28|265.28|267.28|265.28|0
1645655820000|2022-02-23 22:37:00|267.25|265.25|267.31|265.31|267.31|265.31|267.25|265.25|0
1645655840000|2022-02-23 22:37:20|267.34|265.34|267.31|265.31|267.34|265.34|267.31|265.31|0
1645655860000|2022-02-23 22:37:40|267.25|265.25|267.25|265.25|267.25|265.25|267.25|265.25|0
1645655880000|2022-02-23 22:38:00|267.28|265.28|267.28|265.28|267.28|265.28|267.28|265.28|0
1645655910000|2022-02-23 22:38:30|267.25|265.25|267.25|265.25|267.25|265.25|267.25|265.25|0
1645655930000|2022-02-23 22:38:50|267.36|265.36|267.36|265.36|267.36|265.36|267.36|265.36|0
1645655950000|2022-02-23 22:39:10|267.25|265.25|267.25|265.25|267.25|265.25|267.25|265.25|0
1645655980000|2022-02-23 22:39:40|267.12|265.12|267.15|265.15|267.15|265.15|267.12|265.12|0
1645656020000|2022-02-23 22:40:20|267.28|265.28|267.28|265.28|267.28|265.28|267.28|265.28|0
1645656030000|2022-02-23 22:40:30|267.15|265.15|267.15|265.15|267.15|265.15|267.15|265.15|0
1645656120000|2022-02-23 22:42:00|267.12|265.12|267.12|265.12|267.12|265.12|267.12|265.12|0
1645656130000|2022-02-23 22:42:10|267.15|265.15|267.15|265.15|267.15|265.15|267.15|265.15|0
1645656160000|2022-02-23 22:42:40|267.19|265.19|267.15|265.15|267.19|265.19|267.15|265.15|0
1645656170000|2022-02-23 22:42:50|267.12|265.12|267.33|265.33|267.33|265.33|267.12|265.12|0
1645656200000|2022-02-23 22:43:20|267.36|265.36|267.36|265.36|267.36|265.36|267.36|265.36|0
1645656220000|2022-02-23 22:43:40|267.15|265.15|267.14|265.14|267.15|265.15|267.14|265.14|0
1645656270000|2022-02-23 22:44:30|267|265|267|265|267|265|267|265|0
1645656290000|2022-02-23 22:44:50|267.14|265.14|267.35|265.35|267.35|265.35|267.14|265.14|0
1645656310000|2022-02-23 22:45:10|267.3|265.3|267.14|265.14|267.3|265.3|267.14|265.14|0
1645656330000|2022-02-23 22:45:30|267.24|265.24|267.24|265.24|267.24|265.24|267.24|265.24|0
1645656380000|2022-02-23 22:46:20|267.27|265.27|267.49|265.49|267.49|265.49|267.27|265.27|0
1645656400000|2022-02-23 22:46:40|267.6|265.6|267.6|265.6|267.6|265.6|267.6|265.6|0
1645656410000|2022-02-23 22:46:50|267.62|265.62|267.62|265.62|267.62|265.62|267.62|265.62|0
1645656430000|2022-02-23 22:47:10|267.6|265.6|267.6|265.6|267.6|265.6|267.6|265.6|0
1645656440000|2022-02-23 22:47:20|267.62|265.62|267.62|265.62|267.62|265.62|267.62|265.62|0
1645656470000|2022-02-23 22:47:50|267.65|265.65|267.68|265.68|267.68|265.68|267.65|265.65|0
1645656480000|2022-02-23 22:48:00|267.9|265.9|267.9|265.9|267.9|265.9|267.9|265.9|0
1645656490000|2022-02-23 22:48:10|267.87|265.87|267.87|265.87|267.87|265.87|267.87|265.87|0
1645656520000|2022-02-23 22:48:40|268.03|266.03|268.03|266.03|268.03|266.03|268.03|266.03|0
1645656540000|2022-02-23 22:49:00|268.2|266.2|268.2|266.2|268.2|266.2|268.2|266.2|0
1645656550000|2022-02-23 22:49:10|268.19|266.19|268.19|266.19|268.19|266.19|268.19|266.19|0
1645656590000|2022-02-23 22:49:50|268.25|266.25|268.39|266.39|268.39|266.39|268.25|266.25|0
1645656600000|2022-02-23 22:50:00|268.41|266.41|268.39|266.39|268.41|266.41|268.22|266.22|0
1645656610000|2022-02-23 22:50:10|268.55|266.55|268.55|266.55|268.55|266.55|268.55|266.55|0
1645656620000|2022-02-23 22:50:20|268.52|266.52|268.52|266.52|268.52|266.52|268.52|266.52|0
1645656640000|2022-02-23 22:50:40|268.49|266.49|268.49|266.49|268.49|266.49|268.49|266.49|0
1645656650000|2022-02-23 22:50:50|268.27|266.27|268.27|266.27|268.27|266.27|268.27|266.27|0
1645656670000|2022-02-23 22:51:10|268.24|266.24|268.24|266.24|268.24|266.24|268.24|266.24|0
1645656710000|2022-02-23 22:51:50|268.16|266.16|268.14|266.14|268.16|266.16|268.14|266.14|0
1645656720000|2022-02-23 22:52:00|268.16|266.16|268.16|266.16|268.16|266.16|268.16|266.16|0
1645656730000|2022-02-23 22:52:10|268.27|266.27|268.27|266.27|268.27|266.27|268.27|266.27|0
1645656740000|2022-02-23 22:52:20|268.14|266.14|268.14|266.14|268.14|266.14|268.14|266.14|0
1645656750000|2022-02-23 22:52:30|268.32|266.32|268.14|266.14|268.32|266.32|268.14|266.14|0
1645656760000|2022-02-23 22:52:40|268.16|266.16|268.14|266.14|268.16|266.16|268.14|266.14|0
1645656790000|2022-02-23 22:53:10|268.24|266.24|268.24|266.24|268.24|266.24|268.24|266.24|0
1645656800000|2022-02-23 22:53:20|268.32|266.32|268.32|266.32|268.32|266.32|268.32|266.32|0
1645656810000|2022-02-23 22:53:30|268.35|266.35|268.3|266.3|268.35|266.35|268.3|266.3|0
1645656820000|2022-02-23 22:53:40|268.35|266.35|268.38|266.38|268.44|266.44|268.35|266.35|0
1645656830000|2022-02-23 22:53:50|268.55|266.55|268.55|266.55|268.55|266.55|268.55|266.55|0
1645656840000|2022-02-23 22:54:00|268.49|266.49|268.49|266.49|268.49|266.49|268.49|266.49|0
1645656850000|2022-02-23 22:54:10|268.35|266.35|268.35|266.35|268.35|266.35|268.35|266.35|0
1645656860000|2022-02-23 22:54:20|268.38|266.38|268.38|266.38|268.38|266.38|268.38|266.38|0
1645656870000|2022-02-23 22:54:30|268.32|266.32|268.32|266.32|268.32|266.32|268.32|266.32|0
1645656880000|2022-02-23 22:54:40|268.35|266.35|268.35|266.35|268.35|266.35|268.35|266.35|0
1645656910000|2022-02-23 22:55:10|268.32|266.32|268.32|266.32|268.32|266.32|268.32|266.32|0
1645656940000|2022-02-23 22:55:40|268.3|266.3|268.32|266.32|268.32|266.32|268.27|266.27|0
1645656990000|2022-02-23 22:56:30|268.4|266.4|268.38|266.38|268.4|266.4|268.38|266.38|0
1645657020000|2022-02-23 22:57:00|268.4|266.4|268.43|266.43|268.43|266.43|268.4|266.4|0
1645657030000|2022-02-23 22:57:10|268.48|266.48|268.7|266.7|268.7|266.7|268.48|266.48|0
1645657070000|2022-02-23 22:57:50|268.68|266.68|268.65|266.65|268.68|266.68|268.65|266.65|0
1645657080000|2022-02-23 22:58:00|268.68|266.68|268.68|266.68|268.68|266.68|268.68|266.68|0
1645657100000|2022-02-23 22:58:20|268.65|266.65|268.65|266.65|268.65|266.65|268.65|266.65|0
1645657120000|2022-02-23 22:58:40|268.62|266.62|268.59|266.59|268.62|266.62|268.59|266.59|0
1645657130000|2022-02-23 22:58:50|268.62|266.62|268.7|266.7|268.7|266.7|268.62|266.62|0
1645657140000|2022-02-23 22:59:00|268.73|266.73|268.73|266.73|268.73|266.73|268.73|266.73|0
1645657150000|2022-02-23 22:59:10|268.84|266.84|268.84|266.84|268.84|266.84|268.84|266.84|0
1645657160000|2022-02-23 22:59:20|269.22|267.22|269.32|267.32|269.35|267.35|269.22|267.22|0
1645657170000|2022-02-23 22:59:30|269.35|267.35|269.35|267.35|269.35|267.35|269.35|267.35|0
1645657180000|2022-02-23 22:59:40|269.58|267.58|269.38|267.38|269.58|267.58|269.38|267.38|0
1645657190000|2022-02-23 22:59:50|269.46|267.46|269.66|267.66|269.66|267.66|269.46|267.46|0
1645657200000|2022-02-23 23:00:00|269.71|267.71|271.03|269.03|271.03|269.03|269.33|267.33|0
1645657210000|2022-02-23 23:00:10|270.84|268.84|273.2|271.2|273.2|271.2|270.84|268.84|0
1645657220000|2022-02-23 23:00:20|273.67|271.67|274.53|272.53|274.53|272.53|273.58|271.58|0
1645657230000|2022-02-23 23:00:30|274.81|272.81|274.62|272.62|274.81|272.81|273.58|271.58|0
1645657240000|2022-02-23 23:00:40|274.05|272.05|272.45|270.45|274.05|272.05|272.45|270.45|0
1645657250000|2022-02-23 23:00:50|272.35|270.35|273.29|271.29|273.48|271.48|272.35|270.35|0
1645657260000|2022-02-23 23:01:00|273.58|271.58|273.96|271.96|273.96|271.96|273.58|271.58|0
1645657270000|2022-02-23 23:01:10|273.67|271.67|274.05|272.05|274.05|272.05|273.58|271.58|0
1645657280000|2022-02-23 23:01:20|274.15|272.15|274.15|272.15|274.15|272.15|274.05|272.05|0
1645657290000|2022-02-23 23:01:30|274.05|272.05|274.05|272.05|274.15|272.15|274.05|272.05|0
1645657300000|2022-02-23 23:01:40|274.15|272.15|274.81|272.81|274.81|272.81|273.86|271.86|0
1645657310000|2022-02-23 23:01:50|275|273|274.81|272.81|275.1|273.1|274.53|272.53|0
1645657320000|2022-02-23 23:02:00|274.53|272.53|273.96|271.96|274.62|272.62|273.96|271.96|0
1645657330000|2022-02-23 23:02:10|273.2|271.2|273.58|271.58|273.58|271.58|273.2|271.2|0
1645657340000|2022-02-23 23:02:20|273.48|271.48|273.29|271.29|273.67|271.67|273.2|271.2|0
1645657350000|2022-02-23 23:02:30|273.48|271.48|273.29|271.29|273.48|271.48|273.29|271.29|0
1645657360000|2022-02-23 23:02:40|273.48|271.48|273.29|271.29|273.58|271.58|273.29|271.29|0
1645657370000|2022-02-23 23:02:50|273.1|271.1|273.2|271.2|273.39|271.39|273.1|271.1|0
1645657380000|2022-02-23 23:03:00|273.01|271.01|272.82|270.82|273.01|271.01|272.82|270.82|0
1645657390000|2022-02-23 23:03:10|272.25|270.25|271.68|269.68|272.72|270.72|271.68|269.68|0
1645657400000|2022-02-23 23:03:20|271.59|269.59|271.87|269.87|271.96|269.96|271.59|269.59|0
1645657410000|2022-02-23 23:03:30|271.68|269.68|271.68|269.68|271.96|269.96|271.68|269.68|0
1645657420000|2022-02-23 23:03:40|271.5|269.5|272.06|270.06|272.06|270.06|271.5|269.5|0
1645657430000|2022-02-23 23:03:50|272.72|270.72|272.34|270.34|272.72|270.72|272.34|270.34|0
1645657440000|2022-02-23 23:04:00|272.72|270.72|272.53|270.53|272.72|270.72|272.53|270.53|0
1645657450000|2022-02-23 23:04:10|272.82|270.82|272.44|270.44|272.82|270.82|272.44|270.44|0
1645657460000|2022-02-23 23:04:20|272.34|270.34|272.25|270.25|272.44|270.44|272.25|270.25|0
1645657470000|2022-02-23 23:04:30|272.34|270.34|272.63|270.63|272.63|270.63|272.34|270.34|0
1645657480000|2022-02-23 23:04:40|272.44|270.44|270.74|268.74|272.44|270.44|270.74|268.74|0
1645657490000|2022-02-23 23:04:50|270.64|268.64|270.07|268.07|270.64|268.64|269.89|267.89|0
1645657500000|2022-02-23 23:05:00|270.64|268.64|270.64|268.64|270.74|268.74|270.64|268.64|0
1645657510000|2022-02-23 23:05:10|270.55|268.55|270.07|268.07|270.55|268.55|269.98|267.98|0
1645657520000|2022-02-23 23:05:20|270.17|268.17|269.04|267.04|270.17|268.17|269.04|267.04|0
1645657530000|2022-02-23 23:05:30|268.66|266.66|268.19|266.19|268.85|266.85|268.19|266.19|0
1645657540000|2022-02-23 23:05:40|268.1|266.1|268.75|266.75|268.75|266.75|268.1|266.1|0
1645657550000|2022-02-23 23:05:50|268.85|266.85|269.04|267.04|269.42|267.42|268.85|266.85|0
1645657560000|2022-02-23 23:06:00|269.23|267.23|269.42|267.42|269.42|267.42|269.23|267.23|0
1645657570000|2022-02-23 23:06:10|269.6|267.6|269.04|267.04|269.6|267.6|269.04|267.04|0
1645657580000|2022-02-23 23:06:20|269.13|267.13|268.75|266.75|269.13|267.13|268.66|266.66|0
1645657590000|2022-02-23 23:06:30|268.47|266.47|268.75|266.75|268.75|266.75|268.47|266.47|0
1645657600000|2022-02-23 23:06:40|268.56|266.56|268.56|266.56|268.66|266.66|268.56|266.56|0
1645657610000|2022-02-23 23:06:50|268.47|266.47|268.66|266.66|268.66|266.66|268.47|266.47|0
1645657620000|2022-02-23 23:07:00|269.04|267.04|269.04|267.04|269.04|267.04|269.04|267.04|0
1645657630000|2022-02-23 23:07:10|268.85|266.85|268.66|266.66|268.94|266.94|268.66|266.66|0
1645657640000|2022-02-23 23:07:20|268.85|266.85|268.75|266.75|268.85|266.85|268.75|266.75|0
1645657650000|2022-02-23 23:07:30|268.56|266.56|268.28|266.28|268.56|266.56|268.28|266.28|0
1645657660000|2022-02-23 23:07:40|267.44|265.44|267.16|265.16|267.44|265.44|266.97|264.97|0
1645657670000|2022-02-23 23:07:50|266.87|264.87|267.53|265.53|267.53|265.53|266.87|264.87|0
1645657680000|2022-02-23 23:08:00|268.28|266.28|268.47|266.47|268.47|266.47|268.28|266.28|0
1645657690000|2022-02-23 23:08:10|268.37|266.37|269.41|267.41|269.41|267.41|268.37|266.37|0
1645657700000|2022-02-23 23:08:20|269.04|267.04|269.41|267.41|269.41|267.41|269.04|267.04|0
1645657710000|2022-02-23 23:08:30|269.22|267.22|269.04|267.04|269.22|267.22|269.04|267.04|0
1645657720000|2022-02-23 23:08:40|268.85|266.85|268|266|268.85|266.85|268|266|0
1645657730000|2022-02-23 23:08:50|268.09|266.09|267.53|265.53|268.09|266.09|267.53|265.53|0
1645657740000|2022-02-23 23:09:00|267.62|265.62|267.06|265.06|267.62|265.62|266.78|264.78|0
1645657750000|2022-02-23 23:09:10|266.87|264.87|267.43|265.43|267.43|265.43|266.87|264.87|0
1645657760000|2022-02-23 23:09:20|267.72|265.72|267.72|265.72|267.81|265.81|267.72|265.72|0
1645657770000|2022-02-23 23:09:30|267.62|265.62|268.09|266.09|268.09|266.09|267.62|265.62|0
1645657780000|2022-02-23 23:09:40|267.24|265.24|267.53|265.53|267.53|265.53|267.24|265.24|0
1645657790000|2022-02-23 23:09:50|267.34|265.34|267.62|265.62|267.62|265.62|267.34|265.34|0
1645657800000|2022-02-23 23:10:00|267.53|265.53|267.34|265.34|267.53|265.53|267.34|265.34|0
1645657810000|2022-02-23 23:10:10|266.4|264.4|266.03|264.03|266.4|264.4|266.03|264.03|0
1645657820000|2022-02-23 23:10:20|265.93|263.93|266.59|264.59|266.59|264.59|265.93|263.93|0
1645657830000|2022-02-23 23:10:30|266.4|264.4|266.78|264.78|266.78|264.78|266.4|264.4|0
1645657840000|2022-02-23 23:10:40|266.59|264.59|267.53|265.53|267.53|265.53|266.59|264.59|0
1645657850000|2022-02-23 23:10:50|267.72|265.72|268.09|266.09|268.09|266.09|267.53|265.53|0
1645657860000|2022-02-23 23:11:00|268.47|266.47|268.84|266.84|268.84|266.84|268.47|266.47|0
1645657870000|2022-02-23 23:11:10|269.22|267.22|269.41|267.41|269.41|267.41|269.12|267.12|0
1645657880000|2022-02-23 23:11:20|269.03|267.03|269.31|267.31|269.31|267.31|269.03|267.03|0
1645657890000|2022-02-23 23:11:30|269.22|267.22|269.12|267.12|269.22|267.22|269.12|267.12|0
1645657900000|2022-02-23 23:11:40|268.84|266.84|268.47|266.47|268.84|266.84|268.47|266.47|0
1645657910000|2022-02-23 23:11:50|268.09|266.09|268.47|266.47|268.47|266.47|267.99|265.99|0
1645657920000|2022-02-23 23:12:00|268.65|266.65|268.74|266.74|268.84|266.84|268.65|266.65|0
1645657930000|2022-02-23 23:12:10|268.65|266.65|269.03|267.03|269.03|267.03|268.65|266.65|0
1645657940000|2022-02-23 23:12:20|268.65|266.65|268.84|266.84|268.84|266.84|268.65|266.65|0
1645657950000|2022-02-23 23:12:30|268.93|266.93|269.03|267.03|269.03|267.03|268.93|266.93|0
1645657960000|2022-02-23 23:12:40|269.41|267.41|269.4|267.4|269.41|267.41|269.4|267.4|0
1645657970000|2022-02-23 23:12:50|269.22|267.22|269.22|267.22|269.22|267.22|268.93|266.93|0
1645657980000|2022-02-23 23:13:00|269.31|267.31|269.03|267.03|269.31|267.31|269.03|267.03|0
1645657990000|2022-02-23 23:13:10|269.31|267.31|269.22|267.22|269.31|267.31|268.84|266.84|0
1645658000000|2022-02-23 23:13:20|269.03|267.03|269.22|267.22|269.22|267.22|269.03|267.03|0
1645658010000|2022-02-23 23:13:30|269.03|267.03|269.03|267.03|269.03|267.03|268.84|266.84|0
1645658020000|2022-02-23 23:13:40|269.22|267.22|269.03|267.03|269.22|267.22|269.03|267.03|0
1645658030000|2022-02-23 23:13:50|268.93|266.93|268.74|266.74|269.03|267.03|268.74|266.74|0
1645658040000|2022-02-23 23:14:00|268.65|266.65|268.65|266.65|268.65|266.65|268.46|266.46|0
1645658050000|2022-02-23 23:14:10|268.84|266.84|269.21|267.21|269.21|267.21|268.84|266.84|0
1645658060000|2022-02-23 23:14:20|269.03|267.03|268.84|266.84|269.03|267.03|268.84|266.84|0
1645658070000|2022-02-23 23:14:30|268.65|266.65|268.65|266.65|268.84|266.84|268.65|266.65|0
1645658080000|2022-02-23 23:14:40|268.74|266.74|268.74|266.74|268.74|266.74|268.74|266.74|0
1645658090000|2022-02-23 23:14:50|268.65|266.65|268.65|266.65|268.65|266.65|268.46|266.46|0
1645658100000|2022-02-23 23:15:00|268.46|266.46|269.21|267.21|269.21|267.21|268.46|266.46|0
1645658110000|2022-02-23 23:15:10|269.02|267.02|269.02|267.02|269.21|267.21|269.02|267.02|0
1645658120000|2022-02-23 23:15:20|267.9|265.9|268.27|266.27|268.27|266.27|267.9|265.9|0
1645658130000|2022-02-23 23:15:30|268.46|266.46|267.9|265.9|268.55|266.55|267.9|265.9|0
1645658140000|2022-02-23 23:15:40|267.99|265.99|267.99|265.99|267.99|265.99|267.99|265.99|0
1645658150000|2022-02-23 23:15:50|267.89|265.89|267.89|265.89|267.89|265.89|267.89|265.89|0
1645658160000|2022-02-23 23:16:00|267.98|265.98|268.08|266.08|268.08|266.08|267.89|265.89|0
1645658170000|2022-02-23 23:16:10|268.27|266.27|267.89|265.89|268.27|266.27|267.89|265.89|0
1645658180000|2022-02-23 23:16:20|267.71|265.71|267.98|265.98|267.98|265.98|267.71|265.71|0
1645658190000|2022-02-23 23:16:30|268.08|266.08|267.8|265.8|268.08|266.08|267.8|265.8|0
1645658200000|2022-02-23 23:16:40|268.08|266.08|267.89|265.89|268.08|266.08|267.89|265.89|0
1645658210000|2022-02-23 23:16:50|267.71|265.71|267.8|265.8|267.89|265.89|267.71|265.71|0
1645658220000|2022-02-23 23:17:00|267.89|265.89|267.52|265.52|267.89|265.89|267.52|265.52|0
1645658230000|2022-02-23 23:17:10|267.33|265.33|266.77|264.77|267.33|265.33|266.77|264.77|0
1645658240000|2022-02-23 23:17:20|266.95|264.95|267.33|265.33|267.33|265.33|266.95|264.95|0
1645658250000|2022-02-23 23:17:30|267.14|265.14|266.95|264.95|267.14|265.14|266.95|264.95|0
1645658260000|2022-02-23 23:17:40|266.86|264.86|267.52|265.52|267.52|265.52|266.86|264.86|0
1645658270000|2022-02-23 23:17:50|267.89|265.89|267.89|265.89|267.89|265.89|267.7|265.7|0
1645658280000|2022-02-23 23:18:00|267.7|265.7|267.7|265.7|267.7|265.7|267.52|265.52|0
1645658290000|2022-02-23 23:18:10|267.52|265.52|267.33|265.33|267.61|265.61|267.33|265.33|0
1645658300000|2022-02-23 23:18:20|267.23|265.23|266.76|264.76|267.23|265.23|266.76|264.76|0
1645658310000|2022-02-23 23:18:30|266.58|264.58|266.58|264.58|266.76|264.76|266.58|264.58|0
1645658320000|2022-02-23 23:18:40|266.67|264.67|266.95|264.95|267.04|265.04|266.67|264.67|0
1645658330000|2022-02-23 23:18:50|266.76|264.76|266.58|264.58|266.76|264.76|266.58|264.58|0
1645658340000|2022-02-23 23:19:00|266.67|264.67|266.58|264.58|266.67|264.67|266.58|264.58|0
1645658350000|2022-02-23 23:19:10|266.39|264.39|266.39|264.39|266.39|264.39|266.39|264.39|0
1645658360000|2022-02-23 23:19:20|266.58|264.58|266.58|264.58|266.76|264.76|266.48|264.48|0
1645658370000|2022-02-23 23:19:30|266.39|264.39|266.39|264.39|266.39|264.39|266.39|264.39|0
1645658380000|2022-02-23 23:19:40|266.01|264.01|264.52|262.52|266.01|264.01|264.33|262.33|0
1645658390000|2022-02-23 23:19:50|264.79|262.79|264.7|262.7|264.79|262.79|264.7|262.7|0
1645658400000|2022-02-23 23:20:00|265.08|263.08|264.7|262.7|265.08|263.08|264.61|262.61|0
1645658410000|2022-02-23 23:20:10|264.89|262.89|264.89|262.89|265.08|263.08|264.89|262.89|0
1645658420000|2022-02-23 23:20:20|264.79|262.79|264.33|262.33|264.79|262.79|264.33|262.33|0
1645658430000|2022-02-23 23:20:30|264.42|262.42|264.7|262.7|264.7|262.7|264.42|262.42|0
1645658440000|2022-02-23 23:20:40|265.08|263.08|265.07|263.07|265.08|263.08|264.89|262.89|0
1645658450000|2022-02-23 23:20:50|264.89|262.89|264.89|262.89|264.89|262.89|264.79|262.79|0
1645658460000|2022-02-23 23:21:00|264.7|262.7|265.07|263.07|265.07|263.07|264.6|262.6|0
1645658470000|2022-02-23 23:21:10|265.35|263.35|265.16|263.16|265.35|263.35|264.98|262.98|0
1645658480000|2022-02-23 23:21:20|264.89|262.89|264.51|262.51|264.89|262.89|264.51|262.51|0
1645658490000|2022-02-23 23:21:30|264.33|262.33|264.51|262.51|264.51|262.51|264.33|262.33|0
1645658500000|2022-02-23 23:21:40|264.42|262.42|264.42|262.42|264.42|262.42|264.42|262.42|0
1645658510000|2022-02-23 23:21:50|264.7|262.7|264.7|262.7|264.7|262.7|264.7|262.7|0
1645658520000|2022-02-23 23:22:00|264.89|262.89|264.89|262.89|264.89|262.89|264.89|262.89|0
1645658530000|2022-02-23 23:22:10|264.98|262.98|264.89|262.89|264.98|262.98|264.89|262.89|0
1645658540000|2022-02-23 23:22:20|265.07|263.07|264.7|262.7|265.07|263.07|264.41|262.41|0
1645658550000|2022-02-23 23:22:30|264.89|262.89|264.32|262.32|264.89|262.89|264.32|262.32|0
1645658560000|2022-02-23 23:22:40|264.51|262.51|264.79|262.79|264.79|262.79|264.51|262.51|0
1645658570000|2022-02-23 23:22:50|265.07|263.07|264.88|262.88|265.07|263.07|264.7|262.7|0
1645658580000|2022-02-23 23:23:00|265.07|263.07|265.35|263.35|265.35|263.35|265.07|263.07|0
1645658590000|2022-02-23 23:23:10|265.53|263.53|266.01|264.01|266.01|264.01|265.53|263.53|0
1645658600000|2022-02-23 23:23:20|265.82|263.82|265.63|263.63|265.82|263.82|265.63|263.63|0
1645658610000|2022-02-23 23:23:30|265.44|263.44|265.26|263.26|265.44|263.44|265.26|263.26|0
1645658620000|2022-02-23 23:23:40|265.35|263.35|265.44|263.44|265.44|263.44|265.35|263.35|0
1645658630000|2022-02-23 23:23:50|265.26|263.26|265.26|263.26|265.26|263.26|265.26|263.26|0
1645658640000|2022-02-23 23:24:00|264.97|262.97|265.16|263.16|265.26|263.26|264.97|262.97|0
1645658650000|2022-02-23 23:24:10|264.7|262.7|264.51|262.51|264.7|262.7|264.51|262.51|0
1645658660000|2022-02-23 23:24:20|264.6|262.6|265.07|263.07|265.07|263.07|264.6|262.6|0
1645658670000|2022-02-23 23:24:30|264.88|262.88|264.78|262.78|265.07|263.07|264.78|262.78|0
1645658680000|2022-02-23 23:24:40|265.07|263.07|264.88|262.88|265.07|263.07|264.88|262.88|0
1645658690000|2022-02-23 23:24:50|264.97|262.97|264.32|262.32|264.97|262.97|264.32|262.32|0
1645658700000|2022-02-23 23:25:00|264.51|262.51|265.07|263.07|265.07|263.07|264.51|262.51|0
1645658710000|2022-02-23 23:25:10|265.25|263.25|265.63|263.63|265.63|263.63|265.25|263.25|0
1645658720000|2022-02-23 23:25:20|265.82|263.82|265.91|263.91|265.91|263.91|265.82|263.82|0
1645658730000|2022-02-23 23:25:30|266|264|266|264|266.19|264.19|266|264|0
1645658740000|2022-02-23 23:25:40|265.63|263.63|265.63|263.63|265.63|263.63|265.63|263.63|0
1645658750000|2022-02-23 23:25:50|265.82|263.82|265.44|263.44|265.82|263.82|265.44|263.44|0
1645658760000|2022-02-23 23:26:00|265.63|263.63|265.63|263.63|265.63|263.63|265.53|263.53|0
1645658770000|2022-02-23 23:26:10|265.44|263.44|265.81|263.81|265.81|263.81|265.44|263.44|0
1645658780000|2022-02-23 23:26:20|265.9|263.9|266.38|264.38|266.38|264.38|265.9|263.9|0
1645658790000|2022-02-23 23:26:30|267.13|265.13|267.88|265.88|267.88|265.88|267.03|265.03|0
1645658800000|2022-02-23 23:26:40|267.59|265.59|267.88|265.88|268.06|266.06|267.5|265.5|0
1645658810000|2022-02-23 23:26:50|268.06|266.06|268.44|266.44|268.63|266.63|268.06|266.06|0
1645658820000|2022-02-23 23:27:00|268.34|266.34|268.06|266.06|268.44|266.44|268.06|266.06|0
1645658830000|2022-02-23 23:27:10|268.25|266.25|268.82|266.82|268.82|266.82|268.25|266.25|0
1645658840000|2022-02-23 23:27:20|269|267|270.89|268.89|270.89|268.89|269|267|0
1645658850000|2022-02-23 23:27:30|271.08|269.08|270.7|268.7|271.08|269.08|270.41|268.41|0
1645658860000|2022-02-23 23:27:40|270.51|268.51|269.95|267.95|270.51|268.51|269.95|267.95|0
1645658870000|2022-02-23 23:27:50|269.57|267.57|269.66|267.66|269.76|267.76|269.57|267.57|0
1645658880000|2022-02-23 23:28:00|270.41|268.41|270.7|268.7|270.7|268.7|270.32|268.32|0
1645658890000|2022-02-23 23:28:10|270.51|268.51|269.85|267.85|270.51|268.51|269.76|267.76|0
1645658900000|2022-02-23 23:28:20|268.72|266.72|268.25|266.25|268.81|266.81|268.25|266.25|0
1645658910000|2022-02-23 23:28:30|268.06|266.06|268.53|266.53|268.53|266.53|268.06|266.06|0
1645658920000|2022-02-23 23:28:40|268.63|266.63|268.63|266.63|268.63|266.63|268.44|266.44|0
1645658930000|2022-02-23 23:28:50|268.81|266.81|268.44|266.44|268.81|266.81|268.44|266.44|0
1645658940000|2022-02-23 23:29:00|268.63|266.63|268.44|266.44|268.63|266.63|268.34|266.34|0
1645658950000|2022-02-23 23:29:10|268.34|266.34|268.53|266.53|268.53|266.53|268.34|266.34|0
1645658960000|2022-02-23 23:29:20|268.44|266.44|267.87|265.87|268.44|266.44|267.87|265.87|0
1645658970000|2022-02-23 23:29:30|268.06|266.06|268.44|266.44|268.44|266.44|267.96|265.96|0
1645658980000|2022-02-23 23:29:40|268.62|266.62|268.62|266.62|268.62|266.62|268.44|266.44|0
1645658990000|2022-02-23 23:29:50|268.81|266.81|268.81|266.81|268.81|266.81|268.81|266.81|0
1645659000000|2022-02-23 23:30:00|269|267|269.09|267.09|269.09|267.09|268.9|266.9|0
1645659010000|2022-02-23 23:30:10|269.19|267.19|269.28|267.28|269.56|267.56|269.19|267.19|0
1645659020000|2022-02-23 23:30:20|269.19|267.19|269|267|269.19|267.19|269|267|0
1645659030000|2022-02-23 23:30:30|269.09|267.09|269.38|267.38|269.38|267.38|269.09|267.09|0
1645659040000|2022-02-23 23:30:40|269.19|267.19|269.56|267.56|269.56|267.56|269.19|267.19|0
1645659050000|2022-02-23 23:30:50|269.47|267.47|269|267|269.47|267.47|269|267|0
1645659060000|2022-02-23 23:31:00|269.19|267.19|269.28|267.28|269.28|267.28|269.19|267.19|0
1645659070000|2022-02-23 23:31:10|269.56|267.56|269.75|267.75|269.75|267.75|269.56|267.56|0
1645659080000|2022-02-23 23:31:20|269.94|267.94|269.84|267.84|269.94|267.94|269.84|267.84|0
1645659090000|2022-02-23 23:31:30|270.03|268.03|270.13|268.13|270.13|268.13|270.03|268.03|0
1645659100000|2022-02-23 23:31:40|269.94|267.94|269.19|267.19|269.94|267.94|269.19|267.19|0
1645659110000|2022-02-23 23:31:50|269.56|267.56|269.75|267.75|269.75|267.75|269.46|267.46|0
1645659120000|2022-02-23 23:32:00|269.94|267.94|270.13|268.13|270.13|268.13|269.94|267.94|0
1645659130000|2022-02-23 23:32:10|270.03|268.03|270.03|268.03|270.13|268.13|270.03|268.03|0
1645659140000|2022-02-23 23:32:20|269.94|267.94|269.94|267.94|269.94|267.94|269.56|267.56|0
1645659150000|2022-02-23 23:32:30|269.75|267.75|269.37|267.37|269.75|267.75|269.37|267.37|0
1645659170000|2022-02-23 23:32:50|268.99|266.99|268.81|266.81|268.99|266.99|268.81|266.81|0
1645659180000|2022-02-23 23:33:00|268.43|266.43|268.99|266.99|268.99|266.99|268.43|266.43|0
1645659190000|2022-02-23 23:33:10|268.81|266.81|269.08|267.08|269.08|267.08|268.81|266.81|0
1645659200000|2022-02-23 23:33:20|268.99|266.99|268.62|266.62|268.99|266.99|268.62|266.62|0
1645659210000|2022-02-23 23:33:30|268.71|266.71|268.9|266.9|268.9|266.9|268.71|266.71|0
1645659220000|2022-02-23 23:33:40|268.99|266.99|269.37|267.37|269.37|267.37|268.99|266.99|0
1645659230000|2022-02-23 23:33:50|269.56|267.56|269.56|267.56|269.56|267.56|269.37|267.37|0
1645659240000|2022-02-23 23:34:00|269.65|267.65|269.75|267.75|269.75|267.75|269.65|267.65|0
1645659250000|2022-02-23 23:34:10|269.93|267.93|270.5|268.5|270.5|268.5|269.93|267.93|0
1645659260000|2022-02-23 23:34:20|270.31|268.31|270.5|268.5|270.88|268.88|270.31|268.31|0
1645659270000|2022-02-23 23:34:30|270.69|268.69|270.69|268.69|270.69|268.69|270.5|268.5|0
1645659280000|2022-02-23 23:34:40|270.59|268.59|270.69|268.69|270.69|268.69|270.5|268.5|0
1645659290000|2022-02-23 23:34:50|270.88|268.88|270.88|268.88|270.88|268.88|270.69|268.69|0
1645659300000|2022-02-23 23:35:00|270.78|268.78|270.59|268.59|270.78|268.78|270.59|268.59|0
1645659310000|2022-02-23 23:35:10|270.69|268.69|270.5|268.5|270.88|268.88|270.5|268.5|0
1645659320000|2022-02-23 23:35:20|270.69|268.69|270.59|268.59|270.69|268.69|270.59|268.59|0
1645659330000|2022-02-23 23:35:30|270.5|268.5|270.31|268.31|270.5|268.5|270.12|268.12|0
1645659340000|2022-02-23 23:35:40|270.12|268.12|270.31|268.31|270.31|268.31|270.12|268.12|0
1645659350000|2022-02-23 23:35:50|270.5|268.5|270.59|268.59|270.59|268.59|270.5|268.5|0
1645659360000|2022-02-23 23:36:00|270.69|268.69|270.5|268.5|270.69|268.69|270.5|268.5|0
1645659380000|2022-02-23 23:36:20|270.69|268.69|270.5|268.5|270.69|268.69|270.5|268.5|0
1645659390000|2022-02-23 23:36:30|270.59|268.59|270.59|268.59|270.59|268.59|270.5|268.5|0
1645659400000|2022-02-23 23:36:40|270.5|268.5|270.21|268.21|270.5|268.5|270.12|268.12|0
1645659410000|2022-02-23 23:36:50|270.31|268.31|270.12|268.12|270.31|268.31|270.12|268.12|0
1645659420000|2022-02-23 23:37:00|270.31|268.31|270.31|268.31|270.31|268.31|270.12|268.12|0
1645659430000|2022-02-23 23:37:10|270.5|268.5|270.87|268.87|270.87|268.87|270.5|268.5|0
1645659440000|2022-02-23 23:37:20|270.68|268.68|270.5|268.5|270.68|268.68|270.5|268.5|0
1645659450000|2022-02-23 23:37:30|270.12|268.12|270.31|268.31|270.31|268.31|270.12|268.12|0
1645659460000|2022-02-23 23:37:40|270.12|268.12|270.12|268.12|270.12|268.12|270.12|268.12|0
1645659470000|2022-02-23 23:37:50|270.31|268.31|270.31|268.31|270.31|268.31|270.31|268.31|0
1645659480000|2022-02-23 23:38:00|270.12|268.12|270.31|268.31|270.31|268.31|270.12|268.12|0
1645659490000|2022-02-23 23:38:10|270.21|268.21|270.12|268.12|270.21|268.21|270.12|268.12|0
1645659500000|2022-02-23 23:38:20|270.02|268.02|269.36|267.36|270.02|268.02|269.36|267.36|0
1645659510000|2022-02-23 23:38:30|269.45|267.45|269.74|267.74|269.74|267.74|269.45|267.45|0
1645659520000|2022-02-23 23:38:40|269.83|267.83|270.02|268.02|270.02|268.02|269.83|267.83|0
1645659530000|2022-02-23 23:38:50|270.3|268.3|270.3|268.3|270.3|268.3|270.3|268.3|0
1645659540000|2022-02-23 23:39:00|270.21|268.21|270.49|268.49|270.49|268.49|270.21|268.21|0
1645659550000|2022-02-23 23:39:10|270.39|268.39|270.3|268.3|270.49|268.49|270.3|268.3|0
1645659560000|2022-02-23 23:39:20|269.93|267.93|270.11|268.11|270.11|268.11|269.93|267.93|0
1645659580000|2022-02-23 23:39:40|269.93|267.93|270.3|268.3|270.3|268.3|269.93|267.93|0
1645659590000|2022-02-23 23:39:50|270.11|268.11|270.39|268.39|270.39|268.39|270.11|268.11|0
1645659600000|2022-02-23 23:40:00|270.68|268.68|270.49|268.49|270.68|268.68|270.11|268.11|0
1645659610000|2022-02-23 23:40:10|270.39|268.39|270.49|268.49|270.49|268.49|270.39|268.39|0
1645659620000|2022-02-23 23:40:20|270.58|268.58|270.49|268.49|270.58|268.58|270.49|268.49|0
1645659630000|2022-02-23 23:40:30|270.68|268.68|271.43|269.43|271.43|269.43|270.68|268.68|0
1645659640000|2022-02-23 23:40:40|271.62|269.62|272.19|270.19|272.38|270.38|271.62|269.62|0
1645659650000|2022-02-23 23:40:50|272.38|270.38|272.19|270.19|272.38|270.38|272.19|270.19|0
1645659660000|2022-02-23 23:41:00|272.38|270.38|272.57|270.57|272.66|270.66|272.38|270.38|0
1645659670000|2022-02-23 23:41:10|272.76|270.76|272.57|270.57|272.76|270.76|272.57|270.57|0
1645659680000|2022-02-23 23:41:20|272.47|270.47|272.76|270.76|272.76|270.76|272.47|270.47|0
1645659690000|2022-02-23 23:41:30|272.95|270.95|273.89|271.89|273.89|271.89|272.95|270.95|0
1645659700000|2022-02-23 23:41:40|273.99|271.99|274.46|272.46|274.46|272.46|273.99|271.99|0
1645659710000|2022-02-23 23:41:50|274.55|272.55|274.27|272.27|274.65|272.65|274.27|272.27|0
1645659720000|2022-02-23 23:42:00|274.17|272.17|274.93|272.93|274.93|272.93|274.17|272.17|0
1645659730000|2022-02-23 23:42:10|274.84|272.84|274.27|272.27|274.84|272.84|274.27|272.27|0
1645659740000|2022-02-23 23:42:20|274.46|272.46|274.36|272.36|274.46|272.46|274.36|272.36|0
1645659750000|2022-02-23 23:42:30|274.27|272.27|274.08|272.08|274.27|272.27|274.08|272.08|0
1645659760000|2022-02-23 23:42:40|274.27|272.27|274.08|272.08|274.27|272.27|274.08|272.08|0
1645659770000|2022-02-23 23:42:50|273.89|271.89|273.98|271.98|273.98|271.98|273.89|271.89|0
1645659780000|2022-02-23 23:43:00|274.46|272.46|274.46|272.46|274.46|272.46|274.27|272.27|0
1645659790000|2022-02-23 23:43:10|274.65|272.65|275.22|273.22|275.22|273.22|274.46|272.46|0
1645659800000|2022-02-23 23:43:20|275.41|273.41|275.41|273.41|275.41|273.41|275.41|273.41|0
1645659810000|2022-02-23 23:43:30|275.22|273.22|275.5|273.5|275.6|273.6|275.22|273.22|0
1645659820000|2022-02-23 23:43:40|275.6|273.6|275.41|273.41|275.6|273.6|275.41|273.41|0
1645659830000|2022-02-23 23:43:50|275.6|273.6|275.79|273.79|275.79|273.79|275.6|273.6|0
1645659840000|2022-02-23 23:44:00|275.6|273.6|275.12|273.12|275.6|273.6|275.12|273.12|0
1645659850000|2022-02-23 23:44:10|275.22|273.22|274.84|272.84|275.31|273.31|274.84|272.84|0
1645659860000|2022-02-23 23:44:20|274.93|272.93|274.65|272.65|274.93|272.93|274.46|272.46|0
1645659870000|2022-02-23 23:44:30|274.55|272.55|274.17|272.17|274.55|272.55|274.17|272.17|0
1645659880000|2022-02-23 23:44:40|274.08|272.08|274.08|272.08|274.08|272.08|274.08|272.08|0
1645659890000|2022-02-23 23:44:50|273.89|271.89|274.27|272.27|274.27|272.27|273.89|271.89|0
1645659900000|2022-02-23 23:45:00|274.46|272.46|274.17|272.17|274.46|272.46|274.17|272.17|0
1645659910000|2022-02-23 23:45:10|274.36|272.36|273.89|271.89|274.36|272.36|273.89|271.89|0
1645659920000|2022-02-23 23:45:20|273.98|271.98|274.17|272.17|274.27|272.27|273.98|271.98|0
1645659930000|2022-02-23 23:45:30|274.27|272.27|274.46|272.46|274.46|272.46|274.27|272.27|0
1645659940000|2022-02-23 23:45:40|274.55|272.55|274.46|272.46|274.55|272.55|274.46|272.46|0
1645659950000|2022-02-23 23:45:50|274.27|272.27|274.36|272.36|274.46|272.46|274.27|272.27|0
1645659960000|2022-02-23 23:46:00|273.89|271.89|273.32|271.32|273.89|271.89|273.32|271.32|0
1645659970000|2022-02-23 23:46:10|273.51|271.51|273.7|271.7|274.08|272.08|273.51|271.51|0
1645659980000|2022-02-23 23:46:20|273.51|271.51|273.32|271.32|273.51|271.51|273.32|271.32|0
1645659990000|2022-02-23 23:46:30|272.94|270.94|273.03|271.03|273.32|271.32|272.94|270.94|0
1645660000000|2022-02-23 23:46:40|272.94|270.94|272.94|270.94|273.03|271.03|272.94|270.94|0
1645660010000|2022-02-23 23:46:50|273.13|271.13|273.51|271.51|273.51|271.51|273.13|271.13|0
1645660020000|2022-02-23 23:47:00|273.7|271.7|273.32|271.32|273.7|271.7|273.32|271.32|0
1645660030000|2022-02-23 23:47:10|273.51|271.51|273.51|271.51|273.51|271.51|273.51|271.51|0
1645660040000|2022-02-23 23:47:20|273.69|271.69|273.51|271.51|273.69|271.69|273.51|271.51|0
1645660050000|2022-02-23 23:47:30|273.69|271.69|273.88|271.88|273.88|271.88|273.69|271.69|0
1645660070000|2022-02-23 23:47:50|273.69|271.69|273.69|271.69|273.69|271.69|273.69|271.69|0
1645660080000|2022-02-23 23:48:00|273.78|271.78|273.78|271.78|273.78|271.78|273.78|271.78|0
1645660090000|2022-02-23 23:48:10|273.69|271.69|273.12|271.12|273.69|271.69|273.12|271.12|0
1645660100000|2022-02-23 23:48:20|272.94|270.94|272.93|270.93|273.12|271.12|272.93|270.93|0
1645660110000|2022-02-23 23:48:30|272.84|270.84|272.56|270.56|272.84|270.84|272.56|270.56|0
1645660120000|2022-02-23 23:48:40|272.37|270.37|271.99|269.99|272.37|270.37|271.99|269.99|0
1645660130000|2022-02-23 23:48:50|272.18|270.18|271.99|269.99|272.18|270.18|271.8|269.8|0
1645660140000|2022-02-23 23:49:00|272.18|270.18|272.18|270.18|272.18|270.18|271.99|269.99|0
1645660150000|2022-02-23 23:49:10|272.55|270.55|271.99|269.99|272.55|270.55|271.99|269.99|0
1645660160000|2022-02-23 23:49:20|272.08|270.08|271.99|269.99|272.08|270.08|271.99|269.99|0
1645660170000|2022-02-23 23:49:30|271.89|269.89|271.99|269.99|272.08|270.08|271.89|269.89|0
1645660180000|2022-02-23 23:49:40|272.18|270.18|271.8|269.8|272.18|270.18|271.8|269.8|0
1645660190000|2022-02-23 23:49:50|271.7|269.7|271.99|269.99|271.99|269.99|271.7|269.7|0
1645660200000|2022-02-23 23:50:00|272.36|270.36|272.93|270.93|272.93|270.93|272.36|270.36|0
1645660210000|2022-02-23 23:50:10|273.12|271.12|273.12|271.12|273.12|271.12|273.12|271.12|0
1645660220000|2022-02-23 23:50:20|272.93|270.93|273.12|271.12|273.12|271.12|272.93|270.93|0
1645660230000|2022-02-23 23:50:30|272.93|270.93|272.93|270.93|273.02|271.02|272.93|270.93|0
1645660240000|2022-02-23 23:50:40|273.12|271.12|273.02|271.02|273.12|271.12|273.02|271.02|0
1645660250000|2022-02-23 23:50:50|272.93|270.93|273.31|271.31|273.31|271.31|272.93|270.93|0
1645660260000|2022-02-23 23:51:00|273.12|271.12|272.74|270.74|273.12|271.12|272.74|270.74|0
1645660270000|2022-02-23 23:51:10|272.93|270.93|273.31|271.31|273.31|271.31|272.93|270.93|0
1645660280000|2022-02-23 23:51:20|273.12|271.12|273.31|271.31|273.31|271.31|273.12|271.12|0
1645660290000|2022-02-23 23:51:30|273.12|271.12|272.36|270.36|273.12|271.12|272.36|270.36|0
1645660300000|2022-02-23 23:51:40|272.55|270.55|272.36|270.36|272.55|270.55|272.36|270.36|0
1645660310000|2022-02-23 23:51:50|272.45|270.45|272.74|270.74|272.74|270.74|272.45|270.45|0
1645660320000|2022-02-23 23:52:00|272.55|270.55|272.64|270.64|272.64|270.64|272.55|270.55|0
1645660330000|2022-02-23 23:52:10|272.74|270.74|272.64|270.64|272.74|270.74|272.55|270.55|0
1645660340000|2022-02-23 23:52:20|272.55|270.55|272.74|270.74|272.74|270.74|272.55|270.55|0
1645660350000|2022-02-23 23:52:30|272.93|270.93|272.83|270.83|272.93|270.93|272.83|270.83|0
1645660360000|2022-02-23 23:52:40|272.93|270.93|273.12|271.12|273.12|271.12|272.93|270.93|0
1645660370000|2022-02-23 23:52:50|272.93|270.93|272.55|270.55|272.93|270.93|272.55|270.55|0
1645660380000|2022-02-23 23:53:00|272.36|270.36|272.55|270.55|272.55|270.55|272.36|270.36|0
1645660390000|2022-02-23 23:53:10|272.45|270.45|272.55|270.55|272.55|270.55|272.45|270.45|0
1645660400000|2022-02-23 23:53:20|272.45|270.45|271.79|269.79|272.45|270.45|271.79|269.79|0
1645660410000|2022-02-23 23:53:30|271.98|269.98|271.79|269.79|271.98|269.98|271.79|269.79|0
1645660420000|2022-02-23 23:53:40|271.6|269.6|271.5|269.5|271.6|269.6|271.5|269.5|0
1645660430000|2022-02-23 23:53:50|271.41|269.41|271.22|269.22|271.6|269.6|271.22|269.22|0
1645660440000|2022-02-23 23:54:00|271.03|269.03|271.41|269.41|271.41|269.41|271.03|269.03|0
1645660450000|2022-02-23 23:54:10|271.22|269.22|271.6|269.6|271.6|269.6|271.22|269.22|0
1645660460000|2022-02-23 23:54:20|271.79|269.79|272.17|270.17|272.17|270.17|271.79|269.79|0
1645660470000|2022-02-23 23:54:30|272.36|270.36|272.92|270.92|272.92|270.92|272.36|270.36|0
1645660480000|2022-02-23 23:54:40|272.74|270.74|272.73|270.73|272.74|270.74|272.73|270.73|0
1645660490000|2022-02-23 23:54:50|272.92|270.92|273.11|271.11|273.11|271.11|272.92|270.92|0
1645660500000|2022-02-23 23:55:00|273.2|271.2|273.87|271.87|273.87|271.87|273.2|271.2|0
1645660510000|2022-02-23 23:55:10|274.15|272.15|273.68|271.68|274.15|272.15|273.68|271.68|0
1645660520000|2022-02-23 23:55:20|273.49|271.49|273.49|271.49|273.49|271.49|273.39|271.39|0
1645660530000|2022-02-23 23:55:30|273.68|271.68|273.87|271.87|273.87|271.87|273.49|271.49|0
1645660540000|2022-02-23 23:55:40|273.68|271.68|273.87|271.87|273.87|271.87|273.68|271.68|0
1645660550000|2022-02-23 23:55:50|273.58|271.58|272.92|270.92|273.58|271.58|272.92|270.92|0
1645660560000|2022-02-23 23:56:00|272.73|270.73|272.82|270.82|272.92|270.92|272.73|270.73|0
1645660570000|2022-02-23 23:56:10|272.73|270.73|272.92|270.92|272.92|270.92|272.73|270.73|0
1645660580000|2022-02-23 23:56:20|272.73|270.73|272.73|270.73|272.82|270.82|272.54|270.54|0
1645660590000|2022-02-23 23:56:30|273.11|271.11|272.63|270.63|273.11|271.11|272.63|270.63|0
1645660600000|2022-02-23 23:56:40|272.35|270.35|272.54|270.54|272.54|270.54|272.35|270.35|0
1645660610000|2022-02-23 23:56:50|272.44|270.44|272.73|270.73|272.73|270.73|272.44|270.44|0
1645660620000|2022-02-23 23:57:00|272.82|270.82|272.35|270.35|272.92|270.92|272.35|270.35|0
1645660630000|2022-02-23 23:57:10|271.97|269.97|271.88|269.88|271.97|269.97|271.88|269.88|0
1645660640000|2022-02-23 23:57:20|271.78|269.78|271.12|269.12|271.78|269.78|271.12|269.12|0
1645660650000|2022-02-23 23:57:30|271.03|269.03|271.22|269.22|271.22|269.22|271.03|269.03|0
1645660660000|2022-02-23 23:57:40|271.78|269.78|271.59|269.59|271.78|269.78|271.59|269.59|0
1645660670000|2022-02-23 23:57:50|270.84|268.84|271.03|269.03|271.03|269.03|270.84|268.84|0
1645660680000|2022-02-23 23:58:00|271.22|269.22|271.22|269.22|271.41|269.41|271.22|269.22|0
1645660690000|2022-02-23 23:58:10|271.4|269.4|271.4|269.4|271.4|269.4|271.4|269.4|0
1645660700000|2022-02-23 23:58:20|271.59|269.59|271.59|269.59|271.78|269.78|271.59|269.59|0
1645660710000|2022-02-23 23:58:30|271.4|269.4|271.49|269.49|271.49|269.49|271.4|269.4|0
1645660800000|2022-02-24 00:00:00|271.59|269.59|271.4|269.4|271.59|269.59|271.4|269.4|0
1645660810000|2022-02-24 00:00:10|270.83|268.83|271.78|269.78|271.78|269.78|270.83|268.83|0
1645660820000|2022-02-24 00:00:20|271.87|269.87|271.97|269.97|271.97|269.97|271.87|269.87|0
1645660830000|2022-02-24 00:00:30|272.16|270.16|273.1|271.1|273.1|271.1|272.16|270.16|0
1645660840000|2022-02-24 00:00:40|273.29|271.29|273.1|271.1|273.48|271.48|273.1|271.1|0
1645660850000|2022-02-24 00:00:50|273.29|271.29|273.38|271.38|273.48|271.48|273.29|271.29|0
1645660860000|2022-02-24 00:01:00|273.48|271.48|273.38|271.38|273.86|271.86|273.38|271.38|0
1645660870000|2022-02-24 00:01:10|273.57|271.57|274.33|272.33|274.33|272.33|273.57|271.57|0
1645660880000|2022-02-24 00:01:20|274.24|272.24|273.67|271.67|274.24|272.24|273.67|271.67|0
1645660890000|2022-02-24 00:01:30|273.48|271.48|273.95|271.95|273.95|271.95|273.48|271.48|0
1645660900000|2022-02-24 00:01:40|273.86|271.86|273.29|271.29|273.86|271.86|273.29|271.29|0
1645660910000|2022-02-24 00:01:50|273.1|271.1|272.91|270.91|273.1|271.1|272.91|270.91|0
1645660920000|2022-02-24 00:02:00|272.53|270.53|272.53|270.53|272.72|270.72|272.34|270.34|0
1645660930000|2022-02-24 00:02:10|272.15|270.15|271.21|269.21|272.15|270.15|271.21|269.21|0
1645660940000|2022-02-24 00:02:20|271.02|269.02|270.64|268.64|271.02|269.02|270.64|268.64|0
1645660950000|2022-02-24 00:02:30|270.08|268.08|270.64|268.64|270.64|268.64|270.08|268.08|0
1645660960000|2022-02-24 00:02:40|270.45|268.45|271.11|269.11|271.11|269.11|270.45|268.45|0
1645660970000|2022-02-24 00:02:50|271.02|269.02|271.21|269.21|271.59|269.59|271.02|269.02|0
1645660980000|2022-02-24 00:03:00|271.3|269.3|271.02|269.02|271.3|269.3|270.83|268.83|0
1645660990000|2022-02-24 00:03:10|270.08|268.08|269.51|267.51|270.08|268.08|269.51|267.51|0
1645661000000|2022-02-24 00:03:20|269.32|267.32|269.32|267.32|269.32|267.32|269.32|267.32|0
1645661010000|2022-02-24 00:03:30|269.13|267.13|269.51|267.51|269.51|267.51|269.13|267.13|0
1645661020000|2022-02-24 00:03:40|269.7|267.7|269.7|267.7|269.89|267.89|269.7|267.7|0
1645661030000|2022-02-24 00:03:50|269.32|267.32|268.75|266.75|269.32|267.32|268.75|266.75|0
1645661040000|2022-02-24 00:04:00|268.85|266.85|268.94|266.94|268.94|266.94|268.85|266.85|0
1645661050000|2022-02-24 00:04:10|269.13|267.13|269.13|267.13|269.13|267.13|269.13|267.13|0
1645661060000|2022-02-24 00:04:20|269.32|267.32|269.51|267.51|269.51|267.51|269.32|267.32|0
1645661070000|2022-02-24 00:04:30|269.6|267.6|269.79|267.79|269.88|267.88|269.6|267.6|0
1645661080000|2022-02-24 00:04:40|269.88|267.88|269.88|267.88|270.26|268.26|269.88|267.88|0
1645661090000|2022-02-24 00:04:50|269.7|267.7|269.88|267.88|269.88|267.88|269.7|267.7|0
1645661100000|2022-02-24 00:05:00|269.51|267.51|269.32|267.32|269.51|267.51|269.32|267.32|0
1645661110000|2022-02-24 00:05:10|269.51|267.51|269.69|267.69|269.69|267.69|269.51|267.51|0
1645661120000|2022-02-24 00:05:20|269.6|267.6|269.51|267.51|269.6|267.6|269.51|267.51|0
1645661130000|2022-02-24 00:05:30|269.88|267.88|270.26|268.26|270.26|268.26|269.88|267.88|0
1645661140000|2022-02-24 00:05:40|270.16|268.16|270.26|268.26|270.26|268.26|270.07|268.07|0
1645661150000|2022-02-24 00:05:50|270.07|268.07|270.07|268.07|270.26|268.26|270.07|268.07|0
1645661160000|2022-02-24 00:06:00|270.45|268.45|270.64|268.64|270.64|268.64|270.45|268.45|0
1645661170000|2022-02-24 00:06:10|270.45|268.45|270.82|268.82|270.82|268.82|270.45|268.45|0
1645661180000|2022-02-24 00:06:20|270.64|268.64|270.45|268.45|270.64|268.64|270.45|268.45|0
1645661190000|2022-02-24 00:06:30|271.01|269.01|270.64|268.64|271.01|269.01|270.64|268.64|0
1645661200000|2022-02-24 00:06:40|270.82|268.82|270.82|268.82|270.82|268.82|270.82|268.82|0
1645661210000|2022-02-24 00:06:50|270.64|268.64|270.91|268.91|270.91|268.91|270.64|268.64|0
1645661220000|2022-02-24 00:07:00|270.82|268.82|270.63|268.63|271.01|269.01|270.63|268.63|0
1645661230000|2022-02-24 00:07:10|270.26|268.26|270.63|268.63|270.63|268.63|270.26|268.26|0
1645661240000|2022-02-24 00:07:20|270.82|268.82|270.45|268.45|270.82|268.82|270.45|268.45|0
1645661250000|2022-02-24 00:07:30|270.63|268.63|270.44|268.44|270.72|268.72|270.44|268.44|0
1645661260000|2022-02-24 00:07:40|270.59|268.59|269.27|267.27|270.59|268.59|269.27|267.27|0
1645661270000|2022-02-24 00:07:50|269.36|267.36|269.27|267.27|269.64|267.64|269.27|267.27|0
1645661280000|2022-02-24 00:08:00|268.98|266.98|268.19|266.19|268.98|266.98|267.95|265.95|0
1645661290000|2022-02-24 00:08:10|267.62|265.62|267.91|265.91|267.91|265.91|267.62|265.62|0
1645661300000|2022-02-24 00:08:20|268.19|266.19|267.91|265.91|268.19|266.19|267.35|265.35|0
1645661310000|2022-02-24 00:08:30|267.72|265.72|267.16|265.16|267.72|265.72|267.16|265.16|0
1645661320000|2022-02-24 00:08:40|267.35|265.35|267.25|265.25|267.44|265.44|267.25|265.25|0
1645661330000|2022-02-24 00:08:50|267.72|265.72|267.72|265.72|268|266|267.72|265.72|0
1645661340000|2022-02-24 00:09:00|268.1|266.1|268.43|266.43|268.43|266.43|268.1|266.1|0
1645661350000|2022-02-24 00:09:10|268.62|266.62|267.87|265.87|268.8|266.8|267.87|265.87|0
1645661360000|2022-02-24 00:09:20|267.68|265.68|267.87|265.87|267.87|265.87|267.68|265.68|0
1645661370000|2022-02-24 00:09:30|268.24|266.24|268.24|266.24|268.62|266.62|268.24|266.24|0
1645661380000|2022-02-24 00:09:40|268.43|266.43|268.89|266.89|268.89|266.89|268.43|266.43|0
1645661390000|2022-02-24 00:09:50|269.37|267.37|269.18|267.18|269.37|267.37|269.18|267.18|0
1645661400000|2022-02-24 00:10:00|268.8|266.8|268.61|266.61|268.8|266.8|268.43|266.43|0
1645661410000|2022-02-24 00:10:10|268.8|266.8|269.55|267.55|269.55|267.55|268.8|266.8|0
1645661420000|2022-02-24 00:10:20|269.36|267.36|269.27|267.27|269.36|267.36|269.27|267.27|0
1645661430000|2022-02-24 00:10:30|268.99|266.99|269.55|267.55|269.55|267.55|268.99|266.99|0
1645661440000|2022-02-24 00:10:40|269.18|267.18|269.36|267.36|269.36|267.36|268.99|266.99|0
1645661450000|2022-02-24 00:10:50|269.93|267.93|270.39|268.39|270.39|268.39|269.93|267.93|0
1645661460000|2022-02-24 00:11:00|270.49|268.49|271.24|269.24|271.24|269.24|270.49|268.49|0
1645661470000|2022-02-24 00:11:10|271.43|269.43|272|270|272.37|270.37|271.43|269.43|0
1645661480000|2022-02-24 00:11:20|271.62|269.62|272|270|272|270|271.62|269.62|0
1645661490000|2022-02-24 00:11:30|272.56|270.56|272.75|270.75|272.75|270.75|272.56|270.56|0
1645661500000|2022-02-24 00:11:40|273.32|271.32|273.22|271.22|273.32|271.32|273.03|271.03|0
1645661510000|2022-02-24 00:11:50|273.32|271.32|273.41|271.41|273.41|271.41|273.22|271.22|0
1645661520000|2022-02-24 00:12:00|273.32|271.32|273.31|271.31|273.69|271.69|273.22|271.22|0
1645661530000|2022-02-24 00:12:10|273.5|271.5|273.31|271.31|273.69|271.69|273.31|271.31|0
1645661540000|2022-02-24 00:12:20|273.13|271.13|272.94|270.94|273.13|271.13|272.75|270.75|0
1645661550000|2022-02-24 00:12:30|273.03|271.03|273.5|271.5|273.69|271.69|273.03|271.03|0
1645661560000|2022-02-24 00:12:40|273.59|271.59|273.31|271.31|273.59|271.59|273.31|271.31|0
1645661570000|2022-02-24 00:12:50|273.4|271.4|273.5|271.5|273.69|271.69|273.4|271.4|0
1645661580000|2022-02-24 00:13:00|273.03|271.03|272.75|270.75|273.12|271.12|272.75|270.75|0
1645661590000|2022-02-24 00:13:10|272.94|270.94|272.84|270.84|272.94|270.94|272.84|270.84|0
1645661600000|2022-02-24 00:13:20|272.94|270.94|272.94|270.94|273.12|271.12|272.94|270.94|0
1645661610000|2022-02-24 00:13:30|272.75|270.75|272.93|270.93|272.93|270.93|272.56|270.56|0
1645661620000|2022-02-24 00:13:40|272.65|270.65|272.75|270.75|272.75|270.75|272.65|270.65|0
1645661630000|2022-02-24 00:13:50|272.84|270.84|272.75|270.75|272.93|270.93|272.75|270.75|0
1645661640000|2022-02-24 00:14:00|272.84|270.84|273.12|271.12|273.12|271.12|272.84|270.84|0
1645661650000|2022-02-24 00:14:10|272.93|270.93|272.74|270.74|272.93|270.93|272.74|270.74|0
1645661660000|2022-02-24 00:14:20|273.12|271.12|273.31|271.31|273.31|271.31|273.12|271.12|0
1645661670000|2022-02-24 00:14:30|273.12|271.12|272.56|270.56|273.12|271.12|272.56|270.56|0
1645661680000|2022-02-24 00:14:40|272.37|270.37|272.56|270.56|272.56|270.56|272.37|270.37|0
1645661690000|2022-02-24 00:14:50|271.99|269.99|272.08|270.08|272.08|270.08|271.99|269.99|0
1645661700000|2022-02-24 00:15:00|271.99|269.99|271.24|269.24|271.99|269.99|271.24|269.24|0
1645661710000|2022-02-24 00:15:10|271.05|269.05|271.24|269.24|271.42|269.42|271.05|269.05|0
1645661720000|2022-02-24 00:15:20|270.86|268.86|270.01|268.01|270.86|268.86|270.01|268.01|0
1645661730000|2022-02-24 00:15:30|270.2|268.2|270.67|268.67|270.67|268.67|270.11|268.11|0
1645661740000|2022-02-24 00:15:40|270.57|268.57|269.73|267.73|270.57|268.57|269.73|267.73|0
1645661750000|2022-02-24 00:15:50|269.92|267.92|270.29|268.29|270.29|268.29|269.92|267.92|0
1645661760000|2022-02-24 00:16:00|270.57|268.57|270.29|268.29|270.57|268.57|270.29|268.29|0
1645661770000|2022-02-24 00:16:10|270.01|268.01|270.01|268.01|270.01|268.01|269.92|267.92|0
1645661780000|2022-02-24 00:16:20|269.92|267.92|270.01|268.01|270.11|268.11|269.73|267.73|0
1645661790000|2022-02-24 00:16:30|270.29|268.29|270.76|268.76|270.76|268.76|270.29|268.29|0
1645661800000|2022-02-24 00:16:40|271.32|269.32|270.29|268.29|271.32|269.32|270.29|268.29|0
1645661810000|2022-02-24 00:16:50|270.48|268.48|270.38|268.38|270.48|268.48|269.92|267.92|0
1645661820000|2022-02-24 00:17:00|270.19|268.19|269.44|267.44|270.19|268.19|269.44|267.44|0
1645661830000|2022-02-24 00:17:10|269.54|267.54|269.54|267.54|269.54|267.54|269.35|267.35|0
1645661840000|2022-02-24 00:17:20|268.6|266.6|268.6|266.6|268.79|266.79|268.6|266.6|0
1645661850000|2022-02-24 00:17:30|268.79|266.79|268.6|266.6|268.79|266.79|268.6|266.6|0
1645661860000|2022-02-24 00:17:40|268.79|266.79|268.5|266.5|268.79|266.79|268.41|266.41|0
1645661870000|2022-02-24 00:17:50|268.6|266.6|268.32|266.32|268.6|266.6|268.13|266.13|0
1645661880000|2022-02-24 00:18:00|268.23|266.23|267.94|265.94|268.23|266.23|267.57|265.57|0
1645661890000|2022-02-24 00:18:10|267.85|265.85|267.66|265.66|267.85|265.85|267.48|265.48|0
1645661900000|2022-02-24 00:18:20|267.85|265.85|267.66|265.66|268.23|266.23|267.66|265.66|0
1645661910000|2022-02-24 00:18:30|267.85|265.85|267.85|265.85|267.85|265.85|267.85|265.85|0
1645661920000|2022-02-24 00:18:40|267.75|265.75|267.94|265.94|267.94|265.94|267.66|265.66|0
1645661930000|2022-02-24 00:18:50|267.85|265.85|267.66|265.66|268.04|266.04|267.66|265.66|0
1645661940000|2022-02-24 00:19:00|267.75|265.75|268.22|266.22|268.22|266.22|267.48|265.48|0
1645661950000|2022-02-24 00:19:10|268.13|266.13|268.04|266.04|268.13|266.13|268.04|266.04|0
1645661960000|2022-02-24 00:19:20|268.22|266.22|268.22|266.22|268.22|266.22|268.04|266.04|0
1645661970000|2022-02-24 00:19:30|268.41|266.41|268.5|266.5|268.6|266.6|268.41|266.41|0
1645661980000|2022-02-24 00:19:40|268.79|266.79|269.54|267.54|269.54|267.54|268.79|266.79|0
1645661990000|2022-02-24 00:19:50|269.63|267.63|269.44|267.44|269.63|267.63|269.44|267.44|0
1645662000000|2022-02-24 00:20:00|269.35|267.35|269.16|267.16|269.35|267.35|269.16|267.16|0
1645662010000|2022-02-24 00:20:10|269.06|267.06|269.72|267.72|269.72|267.72|269.06|267.06|0
1645662020000|2022-02-24 00:20:20|269.81|267.81|269.54|267.54|270.1|268.1|269.54|267.54|0
1645662030000|2022-02-24 00:20:30|269.72|267.72|269.35|267.35|269.72|267.72|269.35|267.35|0
1645662040000|2022-02-24 00:20:40|269.53|267.53|269.72|267.72|269.72|267.72|269.44|267.44|0
1645662050000|2022-02-24 00:20:50|269.62|267.62|269.62|267.62|269.91|267.91|269.62|267.62|0
1645662060000|2022-02-24 00:21:00|269.06|267.06|268.41|266.41|269.06|267.06|268.41|266.41|0
1645662070000|2022-02-24 00:21:10|268.5|266.5|268.6|266.6|268.6|266.6|268.5|266.5|0
1645662080000|2022-02-24 00:21:20|268.22|266.22|268.6|266.6|268.6|266.6|268.22|266.22|0
1645662090000|2022-02-24 00:21:30|268.78|266.78|268.69|266.69|268.97|266.97|268.6|266.6|0
1645662100000|2022-02-24 00:21:40|268.78|266.78|268.59|266.59|268.97|266.97|268.59|266.59|0
1645662110000|2022-02-24 00:21:50|268.41|266.41|268.41|266.41|268.5|266.5|268.41|266.41|0
1645662120000|2022-02-24 00:22:00|268.22|266.22|268.22|266.22|268.41|266.41|268.22|266.22|0
1645662130000|2022-02-24 00:22:10|268.41|266.41|268.59|266.59|268.78|266.78|268.41|266.41|0
1645662140000|2022-02-24 00:22:20|268.78|266.78|268.78|266.78|268.97|266.97|268.78|266.78|0
1645662150000|2022-02-24 00:22:30|268.68|266.68|268.22|266.22|268.68|266.68|268.22|266.22|0
1645662160000|2022-02-24 00:22:40|268.41|266.41|268.59|266.59|268.59|266.59|268.41|266.41|0
1645662170000|2022-02-24 00:22:50|268.5|266.5|268.41|266.41|268.78|266.78|268.41|266.41|0
1645662180000|2022-02-24 00:23:00|268.31|266.31|268.12|266.12|268.31|266.31|268.12|266.12|0
1645662190000|2022-02-24 00:23:10|267.47|265.47|267.66|265.66|267.66|265.66|267.47|265.47|0
1645662200000|2022-02-24 00:23:20|267.84|265.84|268.12|266.12|268.12|266.12|267.66|265.66|0
1645662210000|2022-02-24 00:23:30|268.22|266.22|268.68|266.68|268.68|266.68|268.22|266.22|0
1645662220000|2022-02-24 00:23:40|268.59|266.59|269.15|267.15|269.15|267.15|268.59|266.59|0
1645662230000|2022-02-24 00:23:50|269.34|267.34|268.97|266.97|269.34|267.34|268.97|266.97|0
1645662240000|2022-02-24 00:24:00|269.06|267.06|269.34|267.34|269.34|267.34|268.97|266.97|0
1645662250000|2022-02-24 00:24:10|269.15|267.15|268.97|266.97|269.15|267.15|268.78|266.78|0
1645662260000|2022-02-24 00:24:20|268.87|266.87|269.15|267.15|269.15|267.15|268.78|266.78|0
1645662270000|2022-02-24 00:24:30|269.34|267.34|269.06|267.06|269.34|267.34|268.97|266.97|0
1645662280000|2022-02-24 00:24:40|269.15|267.15|269.24|267.24|269.24|267.24|269.15|267.15|0
1645662290000|2022-02-24 00:24:50|269.15|267.15|269.15|267.15|269.34|267.34|269.15|267.15|0
1645662300000|2022-02-24 00:25:00|268.96|266.96|269.53|267.53|269.53|267.53|268.96|266.96|0
1645662310000|2022-02-24 00:25:10|269.43|267.43|270.09|268.09|270.09|268.09|269.43|267.43|0
1645662320000|2022-02-24 00:25:20|269.99|267.99|269.8|267.8|269.99|267.99|269.8|267.8|0
1645662330000|2022-02-24 00:25:30|269.71|267.71|269.53|267.53|269.71|267.71|269.53|267.53|0
1645662340000|2022-02-24 00:25:40|269.43|267.43|269.34|267.34|269.43|267.43|269.34|267.34|0
1645662350000|2022-02-24 00:25:50|269.43|267.43|268.87|266.87|269.43|267.43|268.87|266.87|0
1645662360000|2022-02-24 00:26:00|268.78|266.78|268.96|266.96|268.96|266.96|268.68|266.68|0
1645662370000|2022-02-24 00:26:10|269.15|267.15|268.77|266.77|269.15|267.15|268.77|266.77|0
1645662380000|2022-02-24 00:26:20|268.96|266.96|268.96|266.96|269.15|267.15|268.96|266.96|0
1645662390000|2022-02-24 00:26:30|268.77|266.77|268.96|266.96|268.96|266.96|268.59|266.59|0
1645662400000|2022-02-24 00:26:40|268.68|266.68|268.59|266.59|268.68|266.68|268.59|266.59|0
1645662410000|2022-02-24 00:26:50|268.68|266.68|268.02|266.02|268.68|266.68|268.02|266.02|0
1645662420000|2022-02-24 00:27:00|268.11|266.11|268.02|266.02|268.11|266.11|267.84|265.84|0
1645662430000|2022-02-24 00:27:10|268.11|266.11|268.02|266.02|268.21|266.21|268.02|266.02|0
1645662440000|2022-02-24 00:27:20|267.84|265.84|268.4|266.4|268.4|266.4|267.84|265.84|0
1645662450000|2022-02-24 00:27:30|268.59|266.59|269.43|267.43|269.43|267.43|268.59|266.59|0
1645662460000|2022-02-24 00:27:40|269.52|267.52|269.33|267.33|269.52|267.52|269.33|267.33|0
1645662470000|2022-02-24 00:27:50|268.96|266.96|268.77|266.77|268.96|266.96|268.77|266.77|0
1645662480000|2022-02-24 00:28:00|268.96|266.96|268.86|266.86|268.96|266.96|268.77|266.77|0
1645662490000|2022-02-24 00:28:10|268.77|266.77|269.61|267.61|269.61|267.61|268.49|266.49|0
1645662500000|2022-02-24 00:28:20|269.42|267.42|270.08|268.08|270.08|268.08|269.42|267.42|0
1645662510000|2022-02-24 00:28:30|269.9|267.9|269.71|267.71|269.9|267.9|269.71|267.71|0
1645662520000|2022-02-24 00:28:40|269.61|267.61|269.61|267.61|269.71|267.71|269.61|267.61|0
1645662530000|2022-02-24 00:28:50|269.52|267.52|269.71|267.71|269.71|267.71|269.52|267.52|0
1645662540000|2022-02-24 00:29:00|269.52|267.52|262.61|260.61|269.52|267.52|262.61|260.61|0
1645662550000|2022-02-24 00:29:10|262.98|260.98|261.32|259.32|263.91|261.91|261.32|259.32|0
1645662560000|2022-02-24 00:29:20|261.5|259.5|260.76|258.76|261.87|259.87|260.76|258.76|0
1645662570000|2022-02-24 00:29:30|261.03|259.03|261.69|259.69|261.69|259.69|260.58|258.58|0
1645662580000|2022-02-24 00:29:40|262.24|260.24|263.36|261.36|263.36|261.36|262.24|260.24|0
1645662590000|2022-02-24 00:29:50|264.37|262.37|264.1|262.1|264.37|262.37|264.1|262.1|0
1645662600000|2022-02-24 00:30:00|264.84|262.84|262.61|260.61|264.84|262.84|262.61|260.61|0
1645662610000|2022-02-24 00:30:10|263.35|261.35|262.89|260.89|263.35|261.35|262.8|260.8|0
1645662620000|2022-02-24 00:30:20|263.35|261.35|262.24|260.24|263.35|261.35|262.24|260.24|0
1645662630000|2022-02-24 00:30:30|263.54|261.54|262.89|260.89|263.54|261.54|262.89|260.89|0
1645662640000|2022-02-24 00:30:40|262.24|260.24|262.98|260.98|262.98|260.98|261.87|259.87|0
1645662650000|2022-02-24 00:30:50|263.44|261.44|263.81|261.81|263.81|261.81|263.44|261.44|0
1645662660000|2022-02-24 00:31:00|263.91|261.91|265.96|263.96|265.96|263.96|263.91|261.91|0
1645662670000|2022-02-24 00:31:10|265.03|263.03|265.21|263.21|265.21|263.21|265.03|263.03|0
1645662680000|2022-02-24 00:31:20|265.3|263.3|262.98|260.98|265.3|263.3|262.98|260.98|0
1645662690000|2022-02-24 00:31:30|262.8|260.8|262.14|260.14|262.8|260.8|262.14|260.14|0
1645662700000|2022-02-24 00:31:40|262.05|260.05|261.68|259.68|262.05|260.05|261.68|259.68|0
1645662710000|2022-02-24 00:31:50|262.24|260.24|261.59|259.59|262.24|260.24|261.59|259.59|0
1645662720000|2022-02-24 00:32:00|261.5|259.5|261.87|259.87|261.87|259.87|261.4|259.4|0
1645662730000|2022-02-24 00:32:10|261.68|259.68|261.13|259.13|261.68|259.68|261.13|259.13|0
1645662740000|2022-02-24 00:32:20|261.21|259.21|263.07|261.07|263.07|261.07|261.21|259.21|0
1645662750000|2022-02-24 00:32:30|262.61|260.61|262.05|260.05|262.61|260.61|262.05|260.05|0
1645662760000|2022-02-24 00:32:40|262.14|260.14|262.24|260.24|262.24|260.24|262.14|260.14|0
1645662770000|2022-02-24 00:32:50|261.4|259.4|261.87|259.87|261.87|259.87|261.21|259.21|0
1645662780000|2022-02-24 00:33:00|261.77|259.77|261.95|259.95|262.05|260.05|261.77|259.77|0
1645662790000|2022-02-24 00:33:10|261.58|259.58|261.95|259.95|262.05|260.05|261.58|259.58|0
1645662800000|2022-02-24 00:33:20|261.58|259.58|261.68|259.68|261.86|259.86|261.58|259.58|0
1645662810000|2022-02-24 00:33:30|261.49|259.49|261.4|259.4|261.49|259.49|261.31|259.31|0
1645662820000|2022-02-24 00:33:40|261.49|259.49|260.38|258.38|261.49|259.49|260.2|258.2|0
1645662830000|2022-02-24 00:33:50|260.29|258.29|259.83|257.83|260.38|258.38|259.83|257.83|0
1645662840000|2022-02-24 00:34:00|259.46|257.46|259.18|257.18|259.46|257.46|259.18|257.18|0
1645662850000|2022-02-24 00:34:10|259.83|257.83|260.94|258.94|260.94|258.94|259.83|257.83|0
1645662860000|2022-02-24 00:34:20|260.66|258.66|259.73|257.73|260.66|258.66|259.73|257.73|0
1645662870000|2022-02-24 00:34:30|259.83|257.83|260.29|258.29|260.29|258.29|259.83|257.83|0
1645662880000|2022-02-24 00:34:40|260.65|258.65|261.31|259.31|261.31|259.31|260.65|258.65|0
1645662890000|2022-02-24 00:34:50|260.75|258.75|260.84|258.84|260.84|258.84|260.75|258.75|0
1645662900000|2022-02-24 00:35:00|260.01|258.01|260.65|258.65|260.65|258.65|259.83|257.83|0
1645662910000|2022-02-24 00:35:10|260.94|258.94|260.38|258.38|260.94|258.94|260.38|258.38|0
1645662920000|2022-02-24 00:35:20|260.56|258.56|260.38|258.38|260.56|258.56|260.38|258.38|0
1645662930000|2022-02-24 00:35:30|260.19|258.19|260.47|258.47|260.47|258.47|260.19|258.19|0
1645662940000|2022-02-24 00:35:40|260.19|258.19|260.01|258.01|260.28|258.28|260.01|258.01|0
1645662950000|2022-02-24 00:35:50|259.82|257.82|259.46|257.46|259.82|257.82|259.46|257.46|0
1645662960000|2022-02-24 00:36:00|259.17|257.17|258.9|256.9|259.27|257.27|258.9|256.9|0
1645662970000|2022-02-24 00:36:10|259.09|257.09|258.9|256.9|259.27|257.27|258.9|256.9|0
1645662980000|2022-02-24 00:36:20|259.36|257.36|258.72|256.72|259.36|257.36|258.72|256.72|0
1645662990000|2022-02-24 00:36:30|258.9|256.9|259.45|257.45|259.45|257.45|258.72|256.72|0
1645663000000|2022-02-24 00:36:40|259.27|257.27|259.45|257.45|259.45|257.45|259.08|257.08|0
1645663010000|2022-02-24 00:36:50|259.27|257.27|259.45|257.45|259.45|257.45|259.27|257.27|0
1645663020000|2022-02-24 00:37:00|259.82|257.82|260.75|258.75|260.75|258.75|259.82|257.82|0
1645663030000|2022-02-24 00:37:10|261.02|259.02|260.75|258.75|261.02|259.02|260.47|258.47|0
1645663040000|2022-02-24 00:37:20|261.39|259.39|260.93|258.93|261.39|259.39|260.75|258.75|0
1645663050000|2022-02-24 00:37:30|260.84|258.84|261.49|259.49|261.49|259.49|260.75|258.75|0
1645663060000|2022-02-24 00:37:40|261.67|259.67|261.67|259.67|261.86|259.86|261.67|259.67|0
1645663070000|2022-02-24 00:37:50|262.41|260.41|263.8|261.8|263.8|261.8|262.41|260.41|0
1645663080000|2022-02-24 00:38:00|263.53|261.53|263.71|261.71|263.71|261.71|263.34|261.34|0
1645663090000|2022-02-24 00:38:10|264.08|262.08|263.71|261.71|264.08|262.08|263.53|261.53|0
1645663100000|2022-02-24 00:38:20|263.9|261.9|263.24|261.24|263.9|261.9|263.24|261.24|0
1645663110000|2022-02-24 00:38:30|262.97|260.97|263.71|261.71|263.71|261.71|262.97|260.97|0
1645663120000|2022-02-24 00:38:40|263.34|261.34|265.22|263.22|265.22|263.22|263.34|261.34|0
1645663130000|2022-02-24 00:38:50|265.3|263.3|265.59|263.59|265.77|263.77|265.22|263.22|0
1645663140000|2022-02-24 00:39:00|264.84|262.84|264.47|262.47|265.03|263.03|264.47|262.47|0
1645663150000|2022-02-24 00:39:10|264.38|262.38|262.53|260.53|264.38|262.38|262.53|260.53|0
1645663160000|2022-02-24 00:39:20|262.63|260.63|262.44|260.44|262.63|260.63|262.26|260.26|0
1645663170000|2022-02-24 00:39:30|262.53|260.53|261.71|259.71|262.53|260.53|261.71|259.71|0
1645663180000|2022-02-24 00:39:40|261.15|259.15|262.07|260.07|262.07|260.07|260.97|258.97|0
1645663190000|2022-02-24 00:39:50|262.26|260.26|262.16|260.16|262.26|260.26|262.07|260.07|0
1645663200000|2022-02-24 00:40:00|262.26|260.26|262.53|260.53|262.53|260.53|262.26|260.26|0
1645663210000|2022-02-24 00:40:10|262.44|260.44|262.35|260.35|262.44|260.44|261.61|259.61|0
1645663220000|2022-02-24 00:40:20|262.44|260.44|261.7|259.7|262.44|260.44|261.34|259.34|0
1645663230000|2022-02-24 00:40:30|261.89|259.89|262.26|260.26|262.26|260.26|261.79|259.79|0
1645663240000|2022-02-24 00:40:40|262.62|260.62|262.07|260.07|262.62|260.62|262.07|260.07|0
1645663250000|2022-02-24 00:40:50|262.26|260.26|262.53|260.53|262.53|260.53|262.16|260.16|0
1645663260000|2022-02-24 00:41:00|262.71|260.71|262.9|260.9|262.9|260.9|262.62|260.62|0
1645663270000|2022-02-24 00:41:10|262.99|260.99|262.9|260.9|263.08|261.08|262.9|260.9|0
1645663280000|2022-02-24 00:41:20|262.81|260.81|263.18|261.18|263.18|261.18|262.81|260.81|0
1645663290000|2022-02-24 00:41:30|262.99|260.99|263.27|261.27|263.27|261.27|262.9|260.9|0
1645663300000|2022-02-24 00:41:40|263.36|261.36|263.91|261.91|264.56|262.56|263.36|261.36|0
1645663310000|2022-02-24 00:41:50|263.73|261.73|263.82|261.82|264.1|262.1|263.73|261.73|0
1645663320000|2022-02-24 00:42:00|263.91|261.91|263.54|261.54|263.91|261.91|263.54|261.54|0
1645663330000|2022-02-24 00:42:10|263.73|261.73|264.1|262.1|264.1|262.1|263.73|261.73|0
1645663340000|2022-02-24 00:42:20|263.91|261.91|264.1|262.1|264.1|262.1|263.91|261.91|0
1645663350000|2022-02-24 00:42:30|264.65|262.65|264.37|262.37|264.65|262.65|264.1|262.1|0
1645663360000|2022-02-24 00:42:40|264.19|262.19|264.1|262.1|264.19|262.19|263.91|261.91|0
1645663370000|2022-02-24 00:42:50|263.91|261.91|263.73|261.73|263.91|261.91|263.73|261.73|0
1645663380000|2022-02-24 00:43:00|263.17|261.17|262.71|260.71|263.17|261.17|262.44|260.44|0
1645663390000|2022-02-24 00:43:10|262.89|260.89|262.25|260.25|263.17|261.17|262.25|260.25|0
1645663400000|2022-02-24 00:43:20|261.33|259.33|261.79|259.79|261.79|259.79|261.33|259.33|0
1645663410000|2022-02-24 00:43:30|261.88|259.88|261.7|259.7|262.16|260.16|261.33|259.33|0
1645663420000|2022-02-24 00:43:40|261.79|259.79|262.89|260.89|262.99|260.99|261.79|259.79|0
1645663430000|2022-02-24 00:43:50|262.8|260.8|262.99|260.99|263.08|261.08|262.8|260.8|0
1645663440000|2022-02-24 00:44:00|262.89|260.89|262.07|260.07|262.99|260.99|262.07|260.07|0
1645663450000|2022-02-24 00:44:10|261.88|259.88|262.15|260.15|262.34|260.34|261.88|259.88|0
1645663460000|2022-02-24 00:44:20|262.8|260.8|262.62|260.62|262.89|260.89|262.62|260.62|0
1645663470000|2022-02-24 00:44:30|262.43|260.43|261.88|259.88|262.43|260.43|261.88|259.88|0
1645663480000|2022-02-24 00:44:40|261.97|259.97|261.78|259.78|261.97|259.97|261.78|259.78|0
1645663490000|2022-02-24 00:44:50|262.25|260.25|262.34|260.34|262.34|260.34|262.25|260.25|0
1645663500000|2022-02-24 00:45:00|262.25|260.25|262.52|260.52|262.52|260.52|262.25|260.25|0
1645663510000|2022-02-24 00:45:10|262.62|260.62|262.25|260.25|262.62|260.62|262.25|260.25|0
1645663520000|2022-02-24 00:45:20|262.43|260.43|262.62|260.62|262.62|260.62|262.25|260.25|0
1645663530000|2022-02-24 00:45:30|262.89|260.89|262.52|260.52|262.89|260.89|262.25|260.25|0
1645663540000|2022-02-24 00:45:40|262.34|260.34|262.25|260.25|262.43|260.43|262.06|260.06|0
1645663550000|2022-02-24 00:45:50|262.62|260.62|262.34|260.34|262.62|260.62|262.25|260.25|0
1645663560000|2022-02-24 00:46:00|262.06|260.06|261.97|259.97|262.06|260.06|261.97|259.97|0
1645663570000|2022-02-24 00:46:10|261.51|259.51|261.69|259.69|261.69|259.69|261.51|259.51|0
1645663580000|2022-02-24 00:46:20|261.88|259.88|261.14|259.14|262.15|260.15|261.14|259.14|0
1645663590000|2022-02-24 00:46:30|261.33|259.33|261.69|259.69|261.69|259.69|261.14|259.14|0
1645663600000|2022-02-24 00:46:40|261.97|259.97|261.69|259.69|261.97|259.97|261.69|259.69|0
1645663610000|2022-02-24 00:46:50|261.41|259.41|261.14|259.14|261.41|259.41|260.96|258.96|0
1645663620000|2022-02-24 00:47:00|260.96|258.96|261.51|259.51|261.51|259.51|260.96|258.96|0
1645663630000|2022-02-24 00:47:10|261.32|259.32|261.41|259.41|261.41|259.41|261.23|259.23|0
1645663640000|2022-02-24 00:47:20|261.69|259.69|262.15|260.15|262.15|260.15|261.69|259.69|0
1645663650000|2022-02-24 00:47:30|261.96|259.96|261.78|259.78|262.15|260.15|261.78|259.78|0
1645663660000|2022-02-24 00:47:40|261.88|259.88|261.96|259.96|261.96|259.96|261.78|259.78|0
1645663670000|2022-02-24 00:47:50|261.78|259.78|261.96|259.96|261.96|259.96|261.78|259.78|0
1645663680000|2022-02-24 00:48:00|261.87|259.87|262.06|260.06|262.15|260.15|261.78|259.78|0
1645663690000|2022-02-24 00:48:10|262.15|260.15|261.59|259.59|262.15|260.15|261.59|259.59|0
1645663700000|2022-02-24 00:48:20|261.69|259.69|261.69|259.69|261.78|259.78|261.69|259.69|0
1645663710000|2022-02-24 00:48:30|261.78|259.78|261.32|259.32|261.78|259.78|261.32|259.32|0
1645663720000|2022-02-24 00:48:40|261.23|259.23|261.23|259.23|261.23|259.23|261.23|259.23|0
1645663730000|2022-02-24 00:48:50|261.32|259.32|261.41|259.41|261.41|259.41|261.14|259.14|0
1645663740000|2022-02-24 00:49:00|261.69|259.69|262.33|260.33|262.33|260.33|261.69|259.69|0
1645663750000|2022-02-24 00:49:10|262.06|260.06|261.87|259.87|262.15|260.15|261.87|259.87|0
1645663760000|2022-02-24 00:49:20|261.69|259.69|261.96|259.96|262.06|260.06|261.69|259.69|0
1645663770000|2022-02-24 00:49:30|262.06|260.06|262.24|260.24|262.24|260.24|262.06|260.06|0
1645663780000|2022-02-24 00:49:40|262.42|260.42|262.61|260.61|262.61|260.61|262.42|260.42|0
1645663790000|2022-02-24 00:49:50|262.51|260.51|262.42|260.42|262.51|260.51|262.42|260.42|0
1645663800000|2022-02-24 00:50:00|262.51|260.51|262.61|260.61|262.61|260.61|262.24|260.24|0
1645663810000|2022-02-24 00:50:10|262.79|260.79|262.98|260.98|262.98|260.98|262.7|260.7|0
1645663820000|2022-02-24 00:50:20|262.88|260.88|262.14|260.14|262.88|260.88|262.14|260.14|0
1645663830000|2022-02-24 00:50:30|261.96|259.96|262.05|260.05|262.05|260.05|261.87|259.87|0
1645663840000|2022-02-24 00:50:40|262.24|260.24|261.87|259.87|262.24|260.24|261.87|259.87|0
1645663850000|2022-02-24 00:50:50|262.05|260.05|262.14|260.14|262.14|260.14|262.05|260.05|0
1645663860000|2022-02-24 00:51:00|261.87|259.87|262.05|260.05|262.05|260.05|261.87|259.87|0
1645663870000|2022-02-24 00:51:10|262.14|260.14|262.14|260.14|262.14|260.14|261.77|259.77|0
1645663880000|2022-02-24 00:51:20|261.96|259.96|262.42|260.42|262.42|260.42|261.96|259.96|0
1645663890000|2022-02-24 00:51:30|262.61|260.61|262.51|260.51|262.61|260.61|262.24|260.24|0
1645663900000|2022-02-24 00:51:40|262.61|260.61|262.61|260.61|262.97|260.97|262.61|260.61|0
1645663910000|2022-02-24 00:51:50|262.24|260.24|262.24|260.24|262.24|260.24|262.05|260.05|0
1645663920000|2022-02-24 00:52:00|262.42|260.42|262.24|260.24|262.6|260.6|262.24|260.24|0
1645663930000|2022-02-24 00:52:10|262.51|260.51|262.42|260.42|262.51|260.51|262.42|260.42|0
1645663940000|2022-02-24 00:52:20|262.6|260.6|262.6|260.6|262.6|260.6|262.42|260.42|0
1645663950000|2022-02-24 00:52:30|262.42|260.42|262.42|260.42|262.42|260.42|262.42|260.42|0
1645663960000|2022-02-24 00:52:40|262.6|260.6|262.42|260.42|262.6|260.6|262.42|260.42|0
1645663970000|2022-02-24 00:52:50|262.6|260.6|262.79|260.79|262.79|260.79|262.6|260.6|0
1645663980000|2022-02-24 00:53:00|262.6|260.6|262.42|260.42|262.6|260.6|262.23|260.23|0
1645663990000|2022-02-24 00:53:10|262.32|260.32|262.6|260.6|262.6|260.6|262.23|260.23|0
1645664000000|2022-02-24 00:53:20|262.42|260.42|262.23|260.23|262.42|260.42|262.23|260.23|0
1645664010000|2022-02-24 00:53:30|261.13|259.13|261.13|259.13|261.13|259.13|261.13|259.13|0
1645664020000|2022-02-24 00:53:40|260.94|258.94|261.86|259.86|261.86|259.86|260.94|258.94|0
1645664030000|2022-02-24 00:53:50|261.68|259.68|261.13|259.13|261.68|259.68|260.94|258.94|0
1645664040000|2022-02-24 00:54:00|261.22|259.22|261.13|259.13|261.22|259.22|261.03|259.03|0
1645664050000|2022-02-24 00:54:10|261.22|259.22|260.94|258.94|261.4|259.4|260.94|258.94|0
1645664060000|2022-02-24 00:54:20|261.03|259.03|261.03|259.03|261.03|259.03|260.94|258.94|0
1645664070000|2022-02-24 00:54:30|260.76|258.76|260.85|258.85|260.94|258.94|260.76|258.76|0
1645664080000|2022-02-24 00:54:40|260.76|258.76|260.76|258.76|260.76|258.76|260.58|258.58|0
1645664090000|2022-02-24 00:54:50|260.39|258.39|259.74|257.74|260.39|258.39|259.74|257.74|0
1645664100000|2022-02-24 00:55:00|257.64|255.64|258.19|256.19|258.46|256.46|257.64|255.64|0
1645664110000|2022-02-24 00:55:10|258.37|256.37|259.29|257.29|259.29|257.29|258.37|256.37|0
1645664120000|2022-02-24 00:55:20|259.47|257.47|258.74|256.74|259.47|257.47|258.74|256.74|0
1645664130000|2022-02-24 00:55:30|259.11|257.11|259.11|257.11|259.11|257.11|258.92|256.92|0
1645664140000|2022-02-24 00:55:40|259.47|257.47|259.47|257.47|259.74|257.74|259.47|257.47|0
1645664150000|2022-02-24 00:55:50|259.56|257.56|259.65|257.65|259.65|257.65|259.56|257.56|0
1645664160000|2022-02-24 00:56:00|259.56|257.56|259.47|257.47|259.56|257.56|259.47|257.47|0
1645664170000|2022-02-24 00:56:10|259.56|257.56|258.92|256.92|259.56|257.56|258.92|256.92|0
1645664180000|2022-02-24 00:56:20|259.29|257.29|259.1|257.1|259.29|257.29|259.1|257.1|0
1645664190000|2022-02-24 00:56:30|259.38|257.38|258.74|256.74|259.47|257.47|258.74|256.74|0
1645664200000|2022-02-24 00:56:40|258.82|256.82|259.29|257.29|259.29|257.29|258.74|256.74|0
1645664210000|2022-02-24 00:56:50|259.1|257.1|259.1|257.1|259.29|257.29|259.1|257.1|0
1645664220000|2022-02-24 00:57:00|259.29|257.29|259.47|257.47|259.47|257.47|259.29|257.29|0
1645664230000|2022-02-24 00:57:10|258.92|256.92|259.1|257.1|259.1|257.1|258.92|256.92|0
1645664240000|2022-02-24 00:57:20|259.29|257.29|259.37|257.37|259.47|257.47|259.29|257.29|0
1645664250000|2022-02-24 00:57:30|259.47|257.47|259.47|257.47|259.47|257.47|259.37|257.37|0
1645664260000|2022-02-24 00:57:40|259.28|257.28|258.73|256.73|259.28|257.28|258.73|256.73|0
1645664270000|2022-02-24 00:57:50|258.92|256.92|259.1|257.1|259.1|257.1|258.92|256.92|0
1645664280000|2022-02-24 00:58:00|259.47|257.47|259.28|257.28|259.47|257.47|259.28|257.28|0
1645664290000|2022-02-24 00:58:10|259.1|257.1|257.91|255.91|259.1|257.1|257.91|255.91|0
1645664300000|2022-02-24 00:58:20|258.37|256.37|258.18|256.18|258.37|256.37|258.18|256.18|0
1645664310000|2022-02-24 00:58:30|258.46|256.46|258|256|258.73|256.73|258|256|0
1645664320000|2022-02-24 00:58:40|257.72|255.72|257.82|255.82|257.91|255.91|257.72|255.72|0
1645664330000|2022-02-24 00:58:50|258.18|256.18|258.18|256.18|258.18|256.18|257.82|255.82|0
1645664340000|2022-02-24 00:59:00|258.37|256.37|257.82|255.82|258.37|256.37|257.82|255.82|0
1645664350000|2022-02-24 00:59:10|257.27|255.27|257.27|255.27|257.45|255.45|257.27|255.27|0
1645664360000|2022-02-24 00:59:20|256.99|254.99|256.44|254.44|256.99|254.99|256.44|254.44|0
1645664370000|2022-02-24 00:59:30|256.26|254.26|256.17|254.17|256.26|254.26|255.99|253.99|0
1645664380000|2022-02-24 00:59:40|254.9|252.9|254.08|252.08|254.9|252.9|254.08|252.08|0
1645664390000|2022-02-24 00:59:50|254.17|252.17|253.44|251.44|254.17|252.17|253.44|251.44|0
1645664400000|2022-02-24 01:00:00|253.62|251.62|255.44|253.44|255.44|253.44|253.62|251.62|0
1645664410000|2022-02-24 01:00:10|255.63|253.63|256.72|254.72|256.72|254.72|255.44|253.44|0
1645664420000|2022-02-24 01:00:20|256.99|254.99|258|256|258|256|256.81|254.81|0
1645664430000|2022-02-24 01:00:30|257.63|255.63|256.9|254.9|257.63|255.63|256.9|254.9|0
1645664440000|2022-02-24 01:00:40|256.62|254.62|256.35|254.35|256.72|254.72|256.35|254.35|0
1645664450000|2022-02-24 01:00:50|256.54|254.54|256.35|254.35|256.72|254.72|256.35|254.35|0
1645664460000|2022-02-24 01:01:00|255.99|253.99|255.71|253.71|255.99|253.99|255.62|253.62|0
1645664470000|2022-02-24 01:01:10|255.81|253.81|255.35|253.35|255.99|253.99|255.35|253.35|0
1645664480000|2022-02-24 01:01:20|255.08|253.08|255.44|253.44|255.44|253.44|254.98|252.98|0
1645664490000|2022-02-24 01:01:30|255.35|253.35|254.89|252.89|255.44|253.44|254.71|252.71|0
1645664500000|2022-02-24 01:01:40|254.8|252.8|255.26|253.26|255.26|253.26|254.53|252.53|0
1645664510000|2022-02-24 01:01:50|255.53|253.53|255.8|253.8|255.8|253.8|255.35|253.35|0
1645664520000|2022-02-24 01:02:00|255.71|253.71|255.16|253.16|255.71|253.71|255.16|253.16|0
1645664530000|2022-02-24 01:02:10|254.89|252.89|253.98|251.98|254.89|252.89|253.98|251.98|0
1645664540000|2022-02-24 01:02:20|254.17|252.17|254.07|252.07|254.17|252.17|253.98|251.98|0
1645664550000|2022-02-24 01:02:30|254.17|252.17|255.07|253.07|255.07|253.07|254.17|252.17|0
1645664560000|2022-02-24 01:02:40|255.26|253.26|254.62|252.62|255.26|253.26|254.62|252.62|0
1645664570000|2022-02-24 01:02:50|254.71|252.71|255.44|253.44|255.44|253.44|254.71|252.71|0
1645664580000|2022-02-24 01:03:00|255.26|253.26|255.07|253.07|255.26|253.26|255.07|253.07|0
1645664590000|2022-02-24 01:03:10|254.61|252.61|255.07|253.07|255.07|253.07|254.61|252.61|0
1645664600000|2022-02-24 01:03:20|254.8|252.8|254.89|252.89|254.89|252.89|254.71|252.71|0
1645664610000|2022-02-24 01:03:30|254.71|252.71|254.35|252.35|254.71|252.71|254.35|252.35|0
1645664620000|2022-02-24 01:03:40|254.34|252.34|254.53|252.53|254.53|252.53|254.34|252.34|0
1645664630000|2022-02-24 01:03:50|254.61|252.61|254.34|252.34|254.71|252.71|254.34|252.34|0
1645664640000|2022-02-24 01:04:00|254.71|252.71|254.71|252.71|254.71|252.71|254.43|252.43|0
1645664650000|2022-02-24 01:04:10|254.8|252.8|254.98|252.98|254.98|252.98|254.79|252.79|0
1645664660000|2022-02-24 01:04:20|255.07|253.07|254.89|252.89|255.07|253.07|254.79|252.79|0
1645664670000|2022-02-24 01:04:30|254.98|252.98|254.43|252.43|254.98|252.98|254.43|252.43|0
1645664680000|2022-02-24 01:04:40|253.98|251.98|253.7|251.7|253.98|251.98|253.43|251.43|0
1645664690000|2022-02-24 01:04:50|254.34|252.34|254.07|252.07|254.34|252.34|254.07|252.07|0
1645664700000|2022-02-24 01:05:00|253.8|251.8|254.16|252.16|254.16|252.16|253.8|251.8|0
1645664710000|2022-02-24 01:05:10|254.52|252.52|254.16|252.16|254.52|252.52|254.16|252.16|0
1645664720000|2022-02-24 01:05:20|254.07|252.07|254.16|252.16|254.16|252.16|253.98|251.98|0
1645664730000|2022-02-24 01:05:30|254.34|252.34|254.34|252.34|254.43|252.43|254.34|252.34|0
1645664740000|2022-02-24 01:05:40|254.71|252.71|254.79|252.79|255.07|253.07|254.71|252.71|0
1645664750000|2022-02-24 01:05:50|254.7|252.7|255.61|253.61|255.61|253.61|254.7|252.7|0
1645664760000|2022-02-24 01:06:00|255.52|253.52|254.89|252.89|255.52|253.52|254.89|252.89|0
1645664770000|2022-02-24 01:06:10|254.79|252.79|255.25|253.25|255.25|253.25|254.79|252.79|0
1645664780000|2022-02-24 01:06:20|254.06|252.06|254.25|252.25|254.34|252.34|254.06|252.06|0
1645664790000|2022-02-24 01:06:30|254.34|252.34|253.34|251.34|254.34|252.34|253.34|251.34|0
1645664800000|2022-02-24 01:06:40|253.25|251.25|253.52|251.52|253.52|251.52|253.25|251.25|0
1645664810000|2022-02-24 01:06:50|253.61|251.61|253.43|251.43|253.61|251.61|253.43|251.43|0
1645664820000|2022-02-24 01:07:00|253.52|251.52|253.61|251.61|253.61|251.61|253.52|251.52|0
1645664830000|2022-02-24 01:07:10|253.79|251.79|253.88|251.88|253.88|251.88|253.79|251.79|0
1645664840000|2022-02-24 01:07:20|253.79|251.79|253.43|251.43|253.79|251.79|253.43|251.43|0
1645664850000|2022-02-24 01:07:30|254.06|252.06|254.43|252.43|254.61|252.61|254.06|252.06|0
1645664860000|2022-02-24 01:07:40|254.34|252.34|255.07|253.07|255.07|253.07|254.34|252.34|0
1645664870000|2022-02-24 01:07:50|255.15|253.15|255.25|253.25|255.25|253.25|254.97|252.97|0
1645664880000|2022-02-24 01:08:00|255.06|253.06|255.25|253.25|255.25|253.25|255.06|253.06|0
1645664890000|2022-02-24 01:08:10|255.33|253.33|255.33|253.33|255.33|253.33|255.33|253.33|0
1645664900000|2022-02-24 01:08:20|255.43|253.43|255.33|253.33|255.43|253.43|255.33|253.33|0
1645664910000|2022-02-24 01:08:30|255.43|253.43|255.61|253.61|255.61|253.61|255.43|253.43|0
1645664920000|2022-02-24 01:08:40|255.97|253.97|255.97|253.97|255.97|253.97|255.88|253.88|0
1645664930000|2022-02-24 01:08:50|256.16|254.16|256.52|254.52|256.52|254.52|256.16|254.16|0
1645664940000|2022-02-24 01:09:00|256.7|254.7|255.43|253.43|256.7|254.7|255.43|253.43|0
1645664950000|2022-02-24 01:09:10|255.88|253.88|256.16|254.16|256.16|254.16|255.79|253.79|0
1645664960000|2022-02-24 01:09:20|256.34|254.34|256.61|254.61|256.61|254.61|256.34|254.34|0
1645664970000|2022-02-24 01:09:30|256.89|254.89|257.07|255.07|257.07|255.07|256.7|254.7|0
1645664980000|2022-02-24 01:09:40|256.88|254.88|256.88|254.88|256.88|254.88|256.88|254.88|0
1645664990000|2022-02-24 01:09:50|256.79|254.79|256.7|254.7|256.79|254.79|256.52|254.52|0
1645665000000|2022-02-24 01:10:00|256.34|254.34|256.34|254.34|256.52|254.52|256.15|254.15|0
1645665010000|2022-02-24 01:10:10|256.52|254.52|256.7|254.7|256.7|254.7|256.34|254.34|0
1645665020000|2022-02-24 01:10:20|256.52|254.52|256.88|254.88|256.88|254.88|256.52|254.52|0
1645665030000|2022-02-24 01:10:30|257.8|255.8|257.8|255.8|258.16|256.16|257.8|255.8|0
1645665040000|2022-02-24 01:10:40|258.07|256.07|258.35|256.35|258.35|256.35|258.07|256.07|0
1645665050000|2022-02-24 01:10:50|261.7|259.7|261.98|259.98|261.98|259.98|261.7|259.7|0
1645665060000|2022-02-24 01:11:00|262.16|260.16|260.61|258.61|262.16|260.16|260.61|258.61|0
1645665070000|2022-02-24 01:11:10|260.52|258.52|260.25|258.25|260.52|258.52|260.25|258.25|0
1645665080000|2022-02-24 01:11:20|260.07|258.07|260.25|258.25|260.25|258.25|260.07|258.07|0
1645665090000|2022-02-24 01:11:30|260.43|258.43|260.52|258.52|260.61|258.61|260.43|258.43|0
1645665100000|2022-02-24 01:11:40|261.25|259.25|261.16|259.16|261.25|259.25|260.98|258.98|0
1645665110000|2022-02-24 01:11:50|261.34|259.34|262.44|260.44|262.44|260.44|261.34|259.34|0
1645665120000|2022-02-24 01:12:00|261.8|259.8|261.53|259.53|261.8|259.8|261.53|259.53|0
1645665130000|2022-02-24 01:12:10|261.34|259.34|260.98|258.98|261.34|259.34|260.98|258.98|0
1645665140000|2022-02-24 01:12:20|261.07|259.07|260.61|258.61|261.07|259.07|260.61|258.61|0
1645665150000|2022-02-24 01:12:30|260.15|258.15|260.43|258.43|260.61|258.61|260.15|258.15|0
1645665160000|2022-02-24 01:12:40|260.61|258.61|260.98|258.98|260.98|258.98|260.61|258.61|0
1645665170000|2022-02-24 01:12:50|260.7|258.7|260.43|258.43|260.7|258.7|260.43|258.43|0
1645665180000|2022-02-24 01:13:00|260.61|258.61|260.06|258.06|260.61|258.61|260.06|258.06|0
1645665190000|2022-02-24 01:13:10|259.7|257.7|259.88|257.88|259.88|257.88|259.6|257.6|0
1645665200000|2022-02-24 01:13:20|259.7|257.7|259.52|257.52|259.7|257.7|259.52|257.52|0
1645665210000|2022-02-24 01:13:30|258.79|256.79|258.97|256.97|259.06|257.06|258.79|256.79|0
1645665220000|2022-02-24 01:13:40|258.6|256.6|258.97|256.97|258.97|256.97|258.6|256.6|0
1645665230000|2022-02-24 01:13:50|259.7|257.7|259.51|257.51|259.7|257.7|259.51|257.51|0
1645665240000|2022-02-24 01:14:00|259.15|257.15|259.15|257.15|259.33|257.33|259.15|257.15|0
1645665250000|2022-02-24 01:14:10|258.79|256.79|258.24|256.24|258.79|256.79|258.24|256.24|0
1645665260000|2022-02-24 01:14:20|258.42|256.42|258.06|256.06|258.42|256.42|258.06|256.06|0
1645665270000|2022-02-24 01:14:30|257.88|255.88|258.06|256.06|258.06|256.06|257.69|255.69|0
1645665280000|2022-02-24 01:14:40|258.24|256.24|258.42|256.42|258.42|256.42|258.24|256.24|0
1645665290000|2022-02-24 01:14:50|258.24|256.24|258.06|256.06|258.24|256.24|258.06|256.06|0
1645665300000|2022-02-24 01:15:00|257.69|255.69|257.33|255.33|257.69|255.69|257.15|255.15|0
1645665310000|2022-02-24 01:15:10|257.87|255.87|257.96|255.96|257.96|255.96|257.87|255.87|0
1645665320000|2022-02-24 01:15:20|258.06|256.06|258.42|256.42|258.51|256.51|258.06|256.06|0
1645665330000|2022-02-24 01:15:30|257.51|255.51|257.51|255.51|257.51|255.51|257.33|255.33|0
1645665340000|2022-02-24 01:15:40|256.87|254.87|256.51|254.51|256.87|254.87|256.51|254.51|0
1645665350000|2022-02-24 01:15:50|256.78|254.78|256.6|254.6|256.78|254.78|256.6|254.6|0
1645665360000|2022-02-24 01:16:00|256.69|254.69|256.96|254.96|256.96|254.96|256.69|254.69|0
1645665370000|2022-02-24 01:16:10|257.15|255.15|256.24|254.24|257.15|255.15|256.24|254.24|0
1645665380000|2022-02-24 01:16:20|256.6|254.6|257.15|255.15|257.15|255.15|256.6|254.6|0
1645665390000|2022-02-24 01:16:30|257.33|255.33|257.87|255.87|257.87|255.87|257.33|255.33|0
1645665400000|2022-02-24 01:16:40|258.24|256.24|257.6|255.6|258.42|256.42|257.6|255.6|0
1645665410000|2022-02-24 01:16:50|257.51|255.51|257.23|255.23|257.51|255.51|256.96|254.96|0
1645665420000|2022-02-24 01:17:00|257.33|255.33|257.69|255.69|257.78|255.78|257.33|255.33|0
1645665430000|2022-02-24 01:17:10|257.96|255.96|258.32|256.32|258.32|256.32|257.96|255.96|0
1645665440000|2022-02-24 01:17:20|258.05|256.05|257.33|255.33|258.23|256.23|257.33|255.33|0
1645665450000|2022-02-24 01:17:30|257.59|255.59|258.05|256.05|258.05|256.05|257.59|255.59|0
1645665460000|2022-02-24 01:17:40|257.69|255.69|259.51|257.51|261.44|259.44|257.69|255.69|0
1645665470000|2022-02-24 01:17:50|259.61|257.61|259.97|257.97|259.97|257.97|259.61|257.61|0
1645665480000|2022-02-24 01:18:00|259.87|257.87|258.64|256.64|259.87|257.87|258.64|256.64|0
1645665490000|2022-02-24 01:18:10|258.27|256.27|257.91|255.91|258.27|256.27|257.91|255.91|0
1645665500000|2022-02-24 01:18:20|256.64|254.64|259.6|257.6|259.6|257.6|256.64|254.64|0
1645665510000|2022-02-24 01:18:30|259.78|257.78|256.83|254.83|259.78|257.78|256.83|254.83|0
1645665520000|2022-02-24 01:18:40|256.38|254.38|255.49|253.49|256.38|254.38|255.49|253.49|0
1645665530000|2022-02-24 01:18:50|255.85|253.85|256.2|254.2|256.47|254.47|255.85|253.85|0
1645665540000|2022-02-24 01:19:00|256.03|254.03|256.47|254.47|256.47|254.47|256.03|254.03|0
1645665550000|2022-02-24 01:19:10|256.82|254.82|255.75|253.75|256.92|254.92|255.75|253.75|0
1645665560000|2022-02-24 01:19:20|255.58|253.58|256.11|254.11|256.11|254.11|255.58|253.58|0
1645665570000|2022-02-24 01:19:30|256.38|254.38|256.74|254.74|256.74|254.74|256.02|254.02|0
1645665580000|2022-02-24 01:19:40|257|255|256.64|254.64|257|255|256.64|254.64|0
1645665590000|2022-02-24 01:19:50|256.92|254.92|257.45|255.45|257.45|255.45|256.92|254.92|0
1645665600000|2022-02-24 01:20:00|257|255|257.63|255.63|257.63|255.63|257|255|0
1645665610000|2022-02-24 01:20:10|257.45|255.45|257.63|255.63|257.63|255.63|257.36|255.36|0
1645665620000|2022-02-24 01:20:20|257.81|255.81|257.81|255.81|257.81|255.81|257.45|255.45|0
1645665630000|2022-02-24 01:20:30|257.89|255.89|257.45|255.45|257.89|255.89|257.45|255.45|0
1645665640000|2022-02-24 01:20:40|257.18|255.18|257.45|255.45|257.45|255.45|256.91|254.91|0
1645665650000|2022-02-24 01:20:50|257.54|255.54|257.27|255.27|257.54|255.54|257.27|255.27|0
1645665660000|2022-02-24 01:21:00|256.38|254.38|256.38|254.38|256.56|254.56|256.38|254.38|0
1645665670000|2022-02-24 01:21:10|256.56|254.56|256.56|254.56|256.56|254.56|256.56|254.56|0
1645665680000|2022-02-24 01:21:20|256.38|254.38|257.09|255.09|257.09|255.09|256.38|254.38|0
1645665690000|2022-02-24 01:21:30|257.27|255.27|256.82|254.82|257.27|255.27|256.56|254.56|0
1645665700000|2022-02-24 01:21:40|256.38|254.38|256.28|254.28|256.38|254.38|256.2|254.2|0
1645665710000|2022-02-24 01:21:50|256.38|254.38|256.55|254.55|256.55|254.55|256.38|254.38|0
1645665720000|2022-02-24 01:22:00|256.73|254.73|256.28|254.28|256.73|254.73|256.2|254.2|0
1645665730000|2022-02-24 01:22:10|256.02|254.02|255.84|253.84|256.02|254.02|255.84|253.84|0
1645665740000|2022-02-24 01:22:20|256.2|254.2|255.93|253.93|256.2|254.2|255.93|253.93|0
1645665750000|2022-02-24 01:22:30|256.2|254.2|255.13|253.13|256.2|254.2|255.13|253.13|0
1645665760000|2022-02-24 01:22:40|254.77|252.77|255.13|253.13|255.13|253.13|254.77|252.77|0
1645665770000|2022-02-24 01:22:50|254.95|252.95|254.77|252.77|254.95|252.95|254.77|252.77|0
1645665780000|2022-02-24 01:23:00|254.86|252.86|255.13|253.13|255.13|253.13|254.59|252.59|0
1645665790000|2022-02-24 01:23:10|255.21|253.21|255.48|253.48|255.48|253.48|255.21|253.21|0
1645665800000|2022-02-24 01:23:20|255.57|253.57|255.13|253.13|255.57|253.57|255.13|253.13|0
1645665810000|2022-02-24 01:23:30|254.77|252.77|254.59|252.59|254.77|252.77|254.59|252.59|0
1645665820000|2022-02-24 01:23:40|254.68|252.68|254.77|252.77|254.77|252.77|254.59|252.59|0
1645665830000|2022-02-24 01:23:50|254.85|252.85|255.13|253.13|255.13|253.13|254.85|252.85|0
1645665840000|2022-02-24 01:24:00|255.48|253.48|255.74|253.74|255.74|253.74|255.48|253.48|0
1645665850000|2022-02-24 01:24:10|256.19|254.19|257.44|255.44|257.44|255.44|256.19|254.19|0
1645665860000|2022-02-24 01:24:20|257.8|255.8|257.53|255.53|257.8|255.8|257.26|255.26|0
1645665870000|2022-02-24 01:24:30|257.44|255.44|257.17|255.17|257.44|255.44|257.17|255.17|0
1645665880000|2022-02-24 01:24:40|257.26|255.26|256.73|254.73|257.26|255.26|256.55|254.55|0
1645665890000|2022-02-24 01:24:50|256.1|254.1|256.19|254.19|256.19|254.19|256.01|254.01|0
1645665900000|2022-02-24 01:25:00|256.01|254.01|255.92|253.92|256.01|254.01|255.92|253.92|0
1645665910000|2022-02-24 01:25:10|256.01|254.01|256.37|254.37|256.37|254.37|256.01|254.01|0
1645665920000|2022-02-24 01:25:20|256.91|254.91|257.26|255.26|257.26|255.26|256.73|254.73|0
1645665930000|2022-02-24 01:25:30|256.9|254.9|257.26|255.26|257.26|255.26|256.9|254.9|0
1645665940000|2022-02-24 01:25:40|257.44|255.44|257.44|255.44|257.44|255.44|257.44|255.44|0
1645665950000|2022-02-24 01:25:50|257.35|255.35|257.35|255.35|257.35|255.35|257.35|255.35|0
1645665960000|2022-02-24 01:26:00|257.26|255.26|257.62|255.62|257.62|255.62|257.26|255.26|0
1645665970000|2022-02-24 01:26:10|257.53|255.53|257.53|255.53|257.8|255.8|257.26|255.26|0
1645665980000|2022-02-24 01:26:20|257.62|255.62|257.62|255.62|257.8|255.8|257.62|255.62|0
1645665990000|2022-02-24 01:26:30|257.7|255.7|257.44|255.44|257.7|255.7|257.44|255.44|0
1645666000000|2022-02-24 01:26:40|257.62|255.62|257.17|255.17|257.62|255.62|257.08|255.08|0
1645666010000|2022-02-24 01:26:50|257.08|255.08|257.62|255.62|257.62|255.62|257.08|255.08|0
1645666020000|2022-02-24 01:27:00|257.8|255.8|257.26|255.26|257.8|255.8|257.26|255.26|0
1645666030000|2022-02-24 01:27:10|257.34|255.34|257.08|255.08|257.34|255.34|256.99|254.99|0
1645666040000|2022-02-24 01:27:20|257.62|255.62|257.08|255.08|257.62|255.62|257.08|255.08|0
1645666050000|2022-02-24 01:27:30|257.44|255.44|257.26|255.26|257.62|255.62|257.26|255.26|0
1645666060000|2022-02-24 01:27:40|256.9|254.9|257.26|255.26|257.26|255.26|256.9|254.9|0
1645666070000|2022-02-24 01:27:50|256.99|254.99|257.16|255.16|257.26|255.26|256.99|254.99|0
1645666080000|2022-02-24 01:28:00|256.9|254.9|257.44|255.44|257.44|255.44|256.9|254.9|0
1645666090000|2022-02-24 01:28:10|257.08|255.08|256.9|254.9|257.08|255.08|256.9|254.9|0
1645666100000|2022-02-24 01:28:20|256.72|254.72|256.81|254.81|256.81|254.81|256.72|254.72|0
1645666110000|2022-02-24 01:28:30|256.9|254.9|257.08|255.08|257.08|255.08|256.9|254.9|0
1645666120000|2022-02-24 01:28:40|256.98|254.98|256.9|254.9|257.26|255.26|256.9|254.9|0
1645666130000|2022-02-24 01:28:50|257.08|255.08|256.18|254.18|257.08|255.08|256.18|254.18|0
1645666140000|2022-02-24 01:29:00|255.83|253.83|256.54|254.54|256.54|254.54|255.73|253.73|0
1645666150000|2022-02-24 01:29:10|256.36|254.36|256.36|254.36|256.54|254.54|256.36|254.36|0
1645666160000|2022-02-24 01:29:20|256.63|254.63|256.54|254.54|256.63|254.63|256.54|254.54|0
1645666170000|2022-02-24 01:29:30|256.18|254.18|256.18|254.18|256.27|254.27|256.18|254.18|0
1645666180000|2022-02-24 01:29:40|256|254|256.36|254.36|256.36|254.36|256|254|0
1645666190000|2022-02-24 01:29:50|256.27|254.27|256.54|254.54|256.54|254.54|256.27|254.27|0
1645666200000|2022-02-24 01:30:00|256.36|254.36|255.29|253.29|256.36|254.36|255.29|253.29|0
1645666210000|2022-02-24 01:30:10|255.47|253.47|256.9|254.9|256.9|254.9|255.47|253.47|0
1645666220000|2022-02-24 01:30:20|257.07|255.07|257.43|255.43|257.43|255.43|257.07|255.07|0
1645666230000|2022-02-24 01:30:30|256.98|254.98|256.9|254.9|256.98|254.98|256.9|254.9|0
1645666240000|2022-02-24 01:30:40|256.98|254.98|257.25|255.25|257.43|255.43|256.98|254.98|0
1645666250000|2022-02-24 01:30:50|257.61|255.61|257.43|255.43|257.61|255.61|257.43|255.43|0
1645666260000|2022-02-24 01:31:00|257.61|255.61|258.32|256.32|258.32|256.32|256.8|254.8|0
1645666270000|2022-02-24 01:31:10|257.97|255.97|257.79|255.79|258.15|256.15|257.79|255.79|0
1645666280000|2022-02-24 01:31:20|257.97|255.97|258.14|256.14|258.14|256.14|257.97|255.97|0
1645666290000|2022-02-24 01:31:30|258.23|256.23|260.3|258.3|260.3|258.3|258.23|256.23|0
1645666300000|2022-02-24 01:31:40|259.94|257.94|261.74|259.74|261.74|259.74|259.94|257.94|0
1645666310000|2022-02-24 01:31:50|261.2|259.2|260.84|258.84|261.28|259.28|260.84|258.84|0
1645666320000|2022-02-24 01:32:00|261.01|259.01|261.19|259.19|261.19|259.19|260.83|258.83|0
1645666330000|2022-02-24 01:32:10|261.1|259.1|260.56|258.56|261.1|259.1|260.3|258.3|0
1645666340000|2022-02-24 01:32:20|261.55|259.55|262.46|260.46|262.72|260.72|261.55|259.55|0
1645666350000|2022-02-24 01:32:30|262.82|260.82|263.08|261.08|263.54|261.54|262.82|260.82|0
1645666360000|2022-02-24 01:32:40|263|261|262.54|260.54|263|261|262.45|260.45|0
1645666370000|2022-02-24 01:32:50|262.27|260.27|262.45|260.45|262.45|260.45|262.18|260.18|0
1645666380000|2022-02-24 01:33:00|262|260|262.09|260.09|262.45|260.45|261.91|259.91|0
1645666390000|2022-02-24 01:33:10|261.73|259.73|261.73|259.73|261.91|259.91|261.37|259.37|0
1645666400000|2022-02-24 01:33:20|260.29|258.29|260.56|258.56|260.65|258.65|260.29|258.29|0
1645666410000|2022-02-24 01:33:30|261.64|259.64|261.64|259.64|261.73|259.73|261.64|259.64|0
1645666420000|2022-02-24 01:33:40|262.18|260.18|262.09|260.09|262.54|260.54|262|260|0
1645666430000|2022-02-24 01:33:50|261.37|259.37|262.45|260.45|262.45|260.45|261.37|259.37|0
1645666440000|2022-02-24 01:34:00|262.54|260.54|262.27|260.27|262.63|260.63|262.27|260.27|0
1645666450000|2022-02-24 01:34:10|262.18|260.18|261.91|259.91|262.18|260.18|261.73|259.73|0
1645666460000|2022-02-24 01:34:20|261.73|259.73|261.19|259.19|261.73|259.73|261.19|259.19|0
1645666470000|2022-02-24 01:34:30|260.65|258.65|260.83|258.83|260.83|258.83|260.65|258.65|0
1645666480000|2022-02-24 01:34:40|261.19|259.19|260.83|258.83|261.19|259.19|260.83|258.83|0
1645666490000|2022-02-24 01:34:50|260.74|258.74|261.01|259.01|261.01|259.01|260.74|258.74|0
1645666500000|2022-02-24 01:35:00|260.83|258.83|261.19|259.19|261.19|259.19|260.65|258.65|0
1645666510000|2022-02-24 01:35:10|260.74|258.74|260.47|258.47|260.83|258.83|260.47|258.47|0
1645666520000|2022-02-24 01:35:20|260.11|258.11|259.93|257.93|260.11|258.11|259.75|257.75|0
1645666530000|2022-02-24 01:35:30|259.21|257.21|259.39|257.39|259.57|257.57|259.21|257.21|0
1645666540000|2022-02-24 01:35:40|259.48|257.48|259.3|257.3|259.48|257.48|259.03|257.03|0
1645666550000|2022-02-24 01:35:50|259.57|257.57|259.75|257.75|259.75|257.75|259.57|257.57|0
1645666560000|2022-02-24 01:36:00|259.48|257.48|259.93|257.93|260.01|258.01|259.39|257.39|0
1645666570000|2022-02-24 01:36:10|260.11|258.11|260.47|258.47|260.47|258.47|260.11|258.11|0
1645666580000|2022-02-24 01:36:20|260.37|258.37|260.19|258.19|260.37|258.37|260.01|258.01|0
1645666590000|2022-02-24 01:36:30|260.29|258.29|260.37|258.37|260.37|258.37|260.19|258.19|0
1645666600000|2022-02-24 01:36:40|260.29|258.29|260.11|258.11|260.29|258.29|260.11|258.11|0
1645666610000|2022-02-24 01:36:50|260.65|258.65|260.91|258.91|260.91|258.91|260.65|258.65|0
1645666620000|2022-02-24 01:37:00|261.09|259.09|261.73|259.73|261.81|259.81|261.09|259.09|0
1645666630000|2022-02-24 01:37:10|261.63|259.63|261.72|259.72|261.72|259.72|261.63|259.63|0
1645666640000|2022-02-24 01:37:20|261.63|259.63|260.29|258.29|261.63|259.63|260.29|258.29|0
1645666650000|2022-02-24 01:37:30|260.55|258.55|259.75|257.75|260.55|258.55|259.75|257.75|0
1645666660000|2022-02-24 01:37:40|259.83|257.83|260.64|258.64|260.82|258.82|259.83|257.83|0
1645666670000|2022-02-24 01:37:50|260.82|258.82|260.73|258.73|260.82|258.82|260.64|258.64|0
1645666680000|2022-02-24 01:38:00|260.46|258.46|260.28|258.28|260.55|258.55|260.28|258.28|0
1645666690000|2022-02-24 01:38:10|260.46|258.46|259.83|257.83|260.46|258.46|259.83|257.83|0
1645666700000|2022-02-24 01:38:20|259.92|257.92|260.28|258.28|260.37|258.37|259.92|257.92|0
1645666710000|2022-02-24 01:38:30|260.46|258.46|260.73|258.73|260.73|258.73|260.46|258.46|0
1645666720000|2022-02-24 01:38:40|261.09|259.09|260.73|258.73|261.09|259.09|260.73|258.73|0
1645666730000|2022-02-24 01:38:50|260.82|258.82|261|259|261|259|260.73|258.73|0
1645666740000|2022-02-24 01:39:00|260.64|258.64|260.1|258.1|260.82|258.82|260.1|258.1|0
1645666750000|2022-02-24 01:39:10|260.19|258.19|260.28|258.28|260.28|258.28|259.92|257.92|0
1645666760000|2022-02-24 01:39:20|260.19|258.19|259.74|257.74|260.19|258.19|259.74|257.74|0
1645666770000|2022-02-24 01:39:30|260.37|258.37|261.09|259.09|261.09|259.09|260.37|258.37|0
1645666780000|2022-02-24 01:39:40|261.27|259.27|260.91|258.91|261.45|259.45|260.91|258.91|0
1645666790000|2022-02-24 01:39:50|261.09|259.09|260.73|258.73|261.09|259.09|260.73|258.73|0
1645666800000|2022-02-24 01:40:00|260.82|258.82|261.36|259.36|261.45|259.45|260.82|258.82|0
1645666810000|2022-02-24 01:40:10|262.71|260.71|262.71|260.71|262.71|260.71|262.71|260.71|0
1645666820000|2022-02-24 01:40:20|262.44|260.44|263.7|261.7|263.7|261.7|262.44|260.44|0
1645666830000|2022-02-24 01:40:30|264.07|262.07|263.34|261.34|264.07|262.07|263.34|261.34|0
1645666840000|2022-02-24 01:40:40|263.16|261.16|262.53|260.53|263.16|261.16|262.53|260.53|0
1645666850000|2022-02-24 01:40:50|262.71|260.71|262.71|260.71|262.98|260.98|262.62|260.62|0
1645666860000|2022-02-24 01:41:00|262.8|260.8|262.53|260.53|262.8|260.8|262.53|260.53|0
1645666870000|2022-02-24 01:41:10|262.62|260.62|261.9|259.9|262.62|260.62|261.9|259.9|0
1645666880000|2022-02-24 01:41:20|262.08|260.08|261.8|259.8|262.08|260.08|261.8|259.8|0
1645666890000|2022-02-24 01:41:30|261.36|259.36|261.54|259.54|261.62|259.62|261.36|259.36|0
1645666900000|2022-02-24 01:41:40|261.72|259.72|261.54|259.54|261.9|259.9|261.54|259.54|0
1645666910000|2022-02-24 01:41:50|261.26|259.26|261|259|261.36|259.36|261|259|0
1645666920000|2022-02-24 01:42:00|261.26|259.26|261|259|261.26|259.26|260.64|258.64|0
1645666930000|2022-02-24 01:42:10|261.44|259.44|260.82|258.82|261.44|259.44|260.82|258.82|0
1645666940000|2022-02-24 01:42:20|261|259|260.64|258.64|261.08|259.08|260.64|258.64|0
1645666950000|2022-02-24 01:42:30|260.46|258.46|260.81|258.81|260.9|258.9|260.46|258.46|0
1645666960000|2022-02-24 01:42:40|260.63|258.63|260.54|258.54|260.63|258.63|260.46|258.46|0
1645666970000|2022-02-24 01:42:50|260.63|258.63|260.45|258.45|260.63|258.63|260.27|258.27|0
1645666980000|2022-02-24 01:43:00|260.18|258.18|260.18|258.18|260.27|258.27|260.18|258.18|0
1645666990000|2022-02-24 01:43:10|260.27|258.27|259.91|257.91|260.45|258.45|259.91|257.91|0
1645667000000|2022-02-24 01:43:20|260.09|258.09|259.74|257.74|260.09|258.09|259.74|257.74|0
1645667010000|2022-02-24 01:43:30|259.82|257.82|261.35|259.35|261.35|259.35|259.82|257.82|0
1645667020000|2022-02-24 01:43:40|262.43|260.43|262.07|260.07|262.43|260.43|261.98|259.98|0
1645667030000|2022-02-24 01:43:50|261.44|259.44|261.89|259.89|261.89|259.89|261.44|259.44|0
1645667040000|2022-02-24 01:44:00|261.26|259.26|260.72|258.72|261.26|259.26|260.72|258.72|0
1645667050000|2022-02-24 01:44:10|260.45|258.45|260.27|258.27|260.45|258.45|260.27|258.27|0
1645667060000|2022-02-24 01:44:20|260.45|258.45|260.54|258.54|260.54|258.54|260.45|258.45|0
1645667070000|2022-02-24 01:44:30|260.63|258.63|260.72|258.72|260.81|258.81|260.63|258.63|0
1645667080000|2022-02-24 01:44:40|260.54|258.54|260.9|258.9|261.17|259.17|260.54|258.54|0
1645667090000|2022-02-24 01:44:50|261.08|259.08|260.99|258.99|261.08|259.08|260.9|258.9|0
1645667100000|2022-02-24 01:45:00|261.08|259.08|261.26|259.26|261.44|259.44|261.08|259.08|0
1645667110000|2022-02-24 01:45:10|261.89|259.89|260.63|258.63|261.89|259.89|260.63|258.63|0
1645667120000|2022-02-24 01:45:20|260.54|258.54|261.08|259.08|261.08|259.08|260.54|258.54|0
1645667130000|2022-02-24 01:45:30|261.17|259.17|260.99|258.99|261.26|259.26|260.99|258.99|0
1645667140000|2022-02-24 01:45:40|260.9|258.9|261.25|259.25|261.26|259.26|260.9|258.9|0
1645667150000|2022-02-24 01:45:50|261.07|259.07|261.17|259.17|261.17|259.17|261.07|259.07|0
1645667160000|2022-02-24 01:46:00|261.53|259.53|261.79|259.79|262.07|260.07|261.53|259.53|0
1645667170000|2022-02-24 01:46:10|261.89|259.89|261.79|259.79|262.07|260.07|261.79|259.79|0
1645667180000|2022-02-24 01:46:20|261.71|259.71|261.89|259.89|261.89|259.89|261.61|259.61|0
1645667190000|2022-02-24 01:46:30|261.61|259.61|261.89|259.89|261.89|259.89|261.53|259.53|0
1645667200000|2022-02-24 01:46:40|261.71|259.71|261.71|259.71|261.89|259.89|261.71|259.71|0
1645667210000|2022-02-24 01:46:50|261.89|259.89|261.79|259.79|261.89|259.89|261.71|259.71|0
1645667220000|2022-02-24 01:47:00|261.89|259.89|261.89|259.89|261.89|259.89|261.71|259.71|0
1645667230000|2022-02-24 01:47:10|262.79|260.79|262.97|260.97|263.42|261.42|262.79|260.79|0
1645667240000|2022-02-24 01:47:20|262.87|260.87|263.15|261.15|263.15|261.15|262.79|260.79|0
1645667250000|2022-02-24 01:47:30|262.97|260.97|263.51|261.51|263.6|261.6|262.97|260.97|0
1645667260000|2022-02-24 01:47:40|263.69|261.69|263.6|261.6|263.69|261.69|263.51|261.51|0
1645667270000|2022-02-24 01:47:50|263.78|261.78|264.59|262.59|264.59|262.59|263.78|261.78|0
1645667280000|2022-02-24 01:48:00|264.96|262.96|265.22|263.22|265.86|263.86|264.96|262.96|0
1645667290000|2022-02-24 01:48:10|265.14|263.14|265.32|263.32|265.32|263.32|265.14|263.14|0
1645667300000|2022-02-24 01:48:20|265.14|263.14|265.77|263.77|265.77|263.77|265.14|263.14|0
1645667310000|2022-02-24 01:48:30|265.32|263.32|264.96|262.96|265.32|263.32|264.77|262.77|0
1645667320000|2022-02-24 01:48:40|264.86|262.86|263.51|261.51|264.86|262.86|263.51|261.51|0
1645667330000|2022-02-24 01:48:50|264.23|262.23|264.23|262.23|264.5|262.5|264.23|262.23|0
1645667340000|2022-02-24 01:49:00|264.41|262.41|264.05|262.05|264.41|262.41|264.05|262.05|0
1645667350000|2022-02-24 01:49:10|263.77|261.77|263.87|261.87|264.23|262.23|263.77|261.77|0
1645667360000|2022-02-24 01:49:20|263.69|261.69|263.51|261.51|263.69|261.69|263.51|261.51|0
1645667370000|2022-02-24 01:49:30|263.59|261.59|263.87|261.87|263.87|261.87|263.59|261.59|0
1645667380000|2022-02-24 01:49:40|263.69|261.69|263.87|261.87|264.05|262.05|263.69|261.69|0
1645667390000|2022-02-24 01:49:50|263.51|261.51|263.51|261.51|263.69|261.69|263.51|261.51|0
1645667400000|2022-02-24 01:50:00|263.5|261.5|264.23|262.23|264.41|262.41|263.5|261.5|0
1645667410000|2022-02-24 01:50:10|264.13|262.13|263.95|261.95|264.23|262.23|263.95|261.95|0
1645667420000|2022-02-24 01:50:20|264.05|262.05|265.4|263.4|265.5|263.5|264.05|262.05|0
1645667430000|2022-02-24 01:50:30|265.5|263.5|266.49|264.49|266.49|264.49|265.5|263.5|0
1645667440000|2022-02-24 01:50:40|266.77|264.77|268.31|266.31|268.31|266.31|266.77|264.77|0
1645667450000|2022-02-24 01:50:50|268.04|266.04|269.22|267.22|269.22|267.22|268.04|266.04|0
1645667460000|2022-02-24 01:51:00|269.31|267.31|272.24|270.24|272.24|270.24|269.31|267.31|0
1645667470000|2022-02-24 01:51:10|271.96|269.96|271.69|269.69|272.43|270.43|271.69|269.69|0
1645667480000|2022-02-24 01:51:20|271.51|269.51|271.14|269.14|271.51|269.51|271.14|269.14|0
1645667490000|2022-02-24 01:51:30|270.96|268.96|269.86|267.86|270.96|268.96|269.86|267.86|0
1645667500000|2022-02-24 01:51:40|270.04|268.04|269.31|267.31|270.04|268.04|269.31|267.31|0
1645667510000|2022-02-24 01:51:50|269.5|267.5|269.68|267.68|269.68|267.68|269.31|267.31|0
1645667520000|2022-02-24 01:52:00|269.5|267.5|269.77|267.77|270.13|268.13|269.5|267.5|0
1645667530000|2022-02-24 01:52:10|269.31|267.31|269.77|267.77|269.77|267.77|269.13|267.13|0
1645667540000|2022-02-24 01:52:20|269.86|267.86|269.49|267.49|270.31|268.31|269.49|267.49|0
1645667550000|2022-02-24 01:52:30|269.31|267.31|269.22|267.22|269.31|267.31|269.22|267.22|0
1645667560000|2022-02-24 01:52:40|268.4|266.4|268.67|266.67|268.95|266.95|268.4|266.4|0
1645667570000|2022-02-24 01:52:50|268.76|266.76|269.58|267.58|269.58|267.58|268.76|266.76|0
1645667580000|2022-02-24 01:53:00|268.95|266.95|268.76|266.76|269.13|267.13|268.58|266.58|0
1645667590000|2022-02-24 01:53:10|269.31|267.31|269.4|267.4|269.49|267.49|269.22|267.22|0
1645667600000|2022-02-24 01:53:20|269.58|267.58|269.13|267.13|269.58|267.58|269.03|267.03|0
1645667610000|2022-02-24 01:53:30|267.57|265.57|268.48|266.48|268.48|266.48|267.57|265.57|0
1645667620000|2022-02-24 01:53:40|268.2|266.2|268.11|266.11|268.39|266.39|268.11|266.11|0
1645667630000|2022-02-24 01:53:50|267.93|265.93|267.75|265.75|267.93|265.93|267.75|265.75|0
1645667640000|2022-02-24 01:54:00|267.84|265.84|267.84|265.84|267.93|265.93|267.75|265.75|0
1645667650000|2022-02-24 01:54:10|267.29|265.29|266.83|264.83|267.29|265.29|266.83|264.83|0
1645667660000|2022-02-24 01:54:20|267.65|265.65|267.93|265.93|267.93|265.93|267.56|265.56|0
1645667670000|2022-02-24 01:54:30|268.3|266.3|268.48|266.48|268.48|266.48|268.3|266.3|0
1645667680000|2022-02-24 01:54:40|268.38|266.38|268.11|266.11|268.38|266.38|268.11|266.11|0
1645667690000|2022-02-24 01:54:50|267.93|265.93|267.65|265.65|268.11|266.11|267.65|265.65|0
1645667700000|2022-02-24 01:55:00|267.2|265.2|267.2|265.2|267.28|265.28|267.2|265.2|0
1645667710000|2022-02-24 01:55:10|267.38|265.38|267.75|265.75|267.75|265.75|267.38|265.38|0
1645667720000|2022-02-24 01:55:20|267.83|265.83|266.83|264.83|267.93|265.93|266.83|264.83|0
1645667730000|2022-02-24 01:55:30|267.01|265.01|267.01|265.01|267.2|265.2|267.01|265.01|0
1645667740000|2022-02-24 01:55:40|266.74|264.74|266.83|264.83|266.83|264.83|266.65|264.65|0
1645667750000|2022-02-24 01:55:50|266.65|264.65|267.56|265.56|267.83|265.83|266.65|264.65|0
1645667760000|2022-02-24 01:56:00|267.93|265.93|268.2|266.2|268.29|266.29|267.74|265.74|0
1645667770000|2022-02-24 01:56:10|268.29|266.29|267.28|265.28|268.29|266.29|267.28|265.28|0
1645667780000|2022-02-24 01:56:20|267.38|265.38|267.56|265.56|267.56|265.56|267.19|265.19|0
1645667790000|2022-02-24 01:56:30|267.38|265.38|267.01|265.01|267.46|265.46|267.01|265.01|0
1645667800000|2022-02-24 01:56:40|266.92|264.92|267.01|265.01|267.01|265.01|266.83|264.83|0
1645667810000|2022-02-24 01:56:50|266.83|264.83|265.27|263.27|266.83|264.83|265.27|263.27|0
1645667820000|2022-02-24 01:57:00|265|263|264.73|262.73|265|263|264.09|262.09|0
1645667830000|2022-02-24 01:57:10|265.09|263.09|265.73|263.73|266.28|264.28|265.09|263.09|0
1645667840000|2022-02-24 01:57:20|266|264|266.83|264.83|267.01|265.01|266|264|0
1645667850000|2022-02-24 01:57:30|266.73|264.73|266.83|264.83|266.83|264.83|266.46|264.46|0
1645667860000|2022-02-24 01:57:40|266.91|264.91|266.64|264.64|266.91|264.91|266.64|264.64|0
1645667870000|2022-02-24 01:57:50|266.91|264.91|267.1|265.1|267.1|265.1|266.91|264.91|0
1645667880000|2022-02-24 01:58:00|267.19|265.19|266.55|264.55|267.19|265.19|266.55|264.55|0
1645667890000|2022-02-24 01:58:10|266.37|264.37|265.73|263.73|267.01|265.01|265.73|263.73|0
1645667900000|2022-02-24 01:58:20|265.82|263.82|266.18|264.18|266.37|264.37|265.82|263.82|0
1645667910000|2022-02-24 01:58:30|266.91|264.91|266.73|264.73|266.91|264.91|266.73|264.73|0
1645667920000|2022-02-24 01:58:40|266.64|264.64|266.46|264.46|266.64|264.64|266.46|264.46|0
1645667930000|2022-02-24 01:58:50|266.55|264.55|267.37|265.37|267.37|265.37|266.55|264.55|0
1645667940000|2022-02-24 01:59:00|267.28|265.28|267.19|265.19|267.28|265.28|266.91|264.91|0
1645667950000|2022-02-24 01:59:10|267.01|265.01|267.01|265.01|267.37|265.37|267.01|265.01|0
1645667960000|2022-02-24 01:59:20|267.09|265.09|266.64|264.64|267.09|265.09|266.46|264.46|0
1645667970000|2022-02-24 01:59:30|266.46|264.46|266.64|264.64|266.64|264.64|266.46|264.46|0
1645667980000|2022-02-24 01:59:40|266.73|264.73|266.82|264.82|266.82|264.82|266.73|264.73|0
1645667990000|2022-02-24 01:59:50|267.01|265.01|266.91|264.91|267.01|265.01|266.82|264.82|0
1645668000000|2022-02-24 02:00:00|266.82|264.82|266.91|264.91|267.74|265.74|266.82|264.82|0
1645668010000|2022-02-24 02:00:10|267|265|267.46|265.46|267.92|265.92|266.82|264.82|0
1645668020000|2022-02-24 02:00:20|267.09|265.09|267.19|265.19|267.64|265.64|267.09|265.09|0
1645668030000|2022-02-24 02:00:30|267|265|267.37|265.37|267.55|265.55|267|265|0
1645668040000|2022-02-24 02:00:40|267.92|265.92|267.37|265.37|267.92|265.92|267.37|265.37|0
1645668050000|2022-02-24 02:00:50|267.73|265.73|268.65|266.65|268.83|266.83|267.73|265.73|0
1645668060000|2022-02-24 02:01:00|268.37|266.37|268.92|266.92|269.02|267.02|268.28|266.28|0
1645668070000|2022-02-24 02:01:10|269.02|267.02|268.65|266.65|269.02|267.02|268.65|266.65|0
1645668080000|2022-02-24 02:01:20|268.1|266.1|268.28|266.28|268.28|266.28|268.1|266.1|0
1645668090000|2022-02-24 02:01:30|267.82|265.82|267.37|265.37|267.82|265.82|267.37|265.37|0
1645668100000|2022-02-24 02:01:40|267.55|265.55|267.27|265.27|267.55|265.55|267.27|265.27|0
1645668110000|2022-02-24 02:01:50|267.45|265.45|267.73|265.73|267.73|265.73|267.45|265.45|0
1645668120000|2022-02-24 02:02:00|267.55|265.55|267.18|265.18|267.55|265.55|267.18|265.18|0
1645668130000|2022-02-24 02:02:10|266.45|264.45|266.45|264.45|266.64|264.64|266.27|264.27|0
1645668150000|2022-02-24 02:02:30|266.64|264.64|266.54|264.54|266.64|264.64|266.36|264.36|0
1645668160000|2022-02-24 02:02:40|266.09|264.09|265.36|263.36|266.09|264.09|265.08|263.08|0
1645668170000|2022-02-24 02:02:50|265.26|263.26|265.44|263.44|265.44|263.44|265.18|263.18|0
1645668180000|2022-02-24 02:03:00|265.72|263.72|266.27|264.27|266.27|264.27|265.54|263.54|0
1645668190000|2022-02-24 02:03:10|266.09|264.09|265.9|263.9|266.09|264.09|265.9|263.9|0
1645668200000|2022-02-24 02:03:20|265.81|263.81|265.36|263.36|265.81|263.81|265.17|263.17|0
1645668210000|2022-02-24 02:03:30|264.99|262.99|264.53|262.53|264.99|262.99|264.35|262.35|0
1645668220000|2022-02-24 02:03:40|264.45|262.45|264.45|262.45|264.9|262.9|264.45|262.45|0
1645668230000|2022-02-24 02:03:50|264.26|262.26|263.8|261.8|264.26|262.26|263.8|261.8|0
1645668240000|2022-02-24 02:04:00|264.17|262.17|264.08|262.08|264.26|262.26|264.08|262.08|0
1645668250000|2022-02-24 02:04:10|264.35|262.35|264.08|262.08|264.35|262.35|263.9|261.9|0
1645668260000|2022-02-24 02:04:20|264.35|262.35|263.8|261.8|264.44|262.44|263.8|261.8|0
1645668270000|2022-02-24 02:04:30|263.99|261.99|263.99|261.99|264.08|262.08|263.99|261.99|0
1645668280000|2022-02-24 02:04:40|263.9|261.9|264.53|262.53|264.53|262.53|263.9|261.9|0
1645668290000|2022-02-24 02:04:50|263.9|261.9|263.9|261.9|264.35|262.35|263.9|261.9|0
1645668300000|2022-02-24 02:05:00|263.8|261.8|261.99|259.99|263.98|261.98|261.99|259.99|0
1645668310000|2022-02-24 02:05:10|261.72|259.72|260.09|258.09|261.72|259.72|260.09|258.09|0
1645668320000|2022-02-24 02:05:20|262.17|260.17|261.18|259.18|262.17|260.17|261.18|259.18|0
1645668330000|2022-02-24 02:05:30|261.9|259.9|261.81|259.81|261.9|259.9|261.72|259.72|0
1645668340000|2022-02-24 02:05:40|262.63|260.63|262.53|260.53|262.63|260.63|262.53|260.53|0
1645668350000|2022-02-24 02:05:50|262.62|260.62|262.62|260.62|263.07|261.07|262.44|260.44|0
1645668360000|2022-02-24 02:06:00|262.35|260.35|262.35|260.35|262.35|260.35|262.08|260.08|0
1645668370000|2022-02-24 02:06:10|262.26|260.26|261.99|259.99|262.26|260.26|261.99|259.99|0
1645668380000|2022-02-24 02:06:20|261.8|259.8|262.08|260.08|262.08|260.08|261.8|259.8|0
1645668390000|2022-02-24 02:06:30|262.26|260.26|262.62|260.62|262.62|260.62|262.17|260.17|0
1645668400000|2022-02-24 02:06:40|262.44|260.44|262.17|260.17|262.44|260.44|262.17|260.17|0
1645668410000|2022-02-24 02:06:50|261.62|259.62|262.26|260.26|262.26|260.26|261.62|259.62|0
1645668420000|2022-02-24 02:07:00|262.35|260.35|263.53|261.53|263.53|261.53|262.35|260.35|0
1645668430000|2022-02-24 02:07:10|263.07|261.07|262.89|260.89|263.07|261.07|262.71|260.71|0
1645668440000|2022-02-24 02:07:20|262.8|260.8|265.07|263.07|265.07|263.07|262.8|260.8|0
1645668450000|2022-02-24 02:07:30|264.8|262.8|264.62|262.62|265.07|263.07|264.62|262.62|0
1645668460000|2022-02-24 02:07:40|264.89|262.89|264.98|262.98|265.35|263.35|264.89|262.89|0
1645668470000|2022-02-24 02:07:50|265.25|263.25|265.17|263.17|265.25|263.25|265.07|263.07|0
1645668480000|2022-02-24 02:08:00|264.8|262.8|264.62|262.62|264.89|262.89|264.62|262.62|0
1645668490000|2022-02-24 02:08:10|264.8|262.8|265.07|263.07|265.17|263.17|264.8|262.8|0
1645668500000|2022-02-24 02:08:20|264.8|262.8|265.35|263.35|265.35|263.35|264.8|262.8|0
1645668510000|2022-02-24 02:08:30|264.62|262.62|264.71|262.71|264.71|262.71|264.52|262.52|0
1645668520000|2022-02-24 02:08:40|264.16|262.16|264.07|262.07|264.16|262.16|263.71|261.71|0
1645668530000|2022-02-24 02:08:50|264.16|262.16|264.62|262.62|264.8|262.8|264.16|262.16|0
1645668540000|2022-02-24 02:09:00|264.7|262.7|263.89|261.89|264.7|262.7|263.89|261.89|0
1645668550000|2022-02-24 02:09:10|263.8|261.8|263.71|261.71|263.8|261.8|263.53|261.53|0
1645668560000|2022-02-24 02:09:20|262.52|260.52|262.34|260.34|262.52|260.52|262.07|260.07|0
1645668570000|2022-02-24 02:09:30|263.16|261.16|262.52|260.52|263.43|261.43|262.52|260.52|0
1645668580000|2022-02-24 02:09:40|262.62|260.62|262.8|260.8|262.8|260.8|262.62|260.62|0
1645668590000|2022-02-24 02:09:50|262.7|260.7|262.52|260.52|262.7|260.7|262.44|260.44|0
1645668600000|2022-02-24 02:10:00|262.44|260.44|262.44|260.44|262.62|260.62|262.44|260.44|0
1645668610000|2022-02-24 02:10:10|262.25|260.25|262.25|260.25|262.25|260.25|261.8|259.8|0
1645668620000|2022-02-24 02:10:20|262.43|260.43|262.7|260.7|262.7|260.7|262.25|260.25|0
1645668630000|2022-02-24 02:10:30|262.62|260.62|262.7|260.7|262.7|260.7|262.62|260.62|0
1645668640000|2022-02-24 02:10:40|262.52|260.52|262.43|260.43|262.7|260.7|262.43|260.43|0
1645668650000|2022-02-24 02:10:50|262.34|260.34|262.43|260.43|262.7|260.7|262.34|260.34|0
1645668660000|2022-02-24 02:11:00|262.52|260.52|262.25|260.25|262.61|260.61|262.25|260.25|0
1645668670000|2022-02-24 02:11:10|262.34|260.34|261.98|259.98|262.34|260.34|261.98|259.98|0
1645668680000|2022-02-24 02:11:20|261.89|259.89|261.98|259.98|261.98|259.98|261.89|259.89|0
1645668690000|2022-02-24 02:11:30|261.89|259.89|261.98|259.98|262.16|260.16|261.71|259.71|0
1645668700000|2022-02-24 02:11:40|261.79|259.79|263.16|261.16|263.16|261.16|261.79|259.79|0
1645668710000|2022-02-24 02:11:50|263.25|261.25|263.34|261.34|263.34|261.34|263.16|261.16|0
1645668720000|2022-02-24 02:12:00|263.24|261.24|262.88|260.88|263.24|261.24|262.88|260.88|0
1645668730000|2022-02-24 02:12:10|262.7|260.7|262.98|260.98|262.98|260.98|262.7|260.7|0
1645668740000|2022-02-24 02:12:20|262.79|260.79|262.43|260.43|262.79|260.79|262.34|260.34|0
1645668750000|2022-02-24 02:12:30|262.52|260.52|262.16|260.16|262.52|260.52|262.16|260.16|0
1645668760000|2022-02-24 02:12:40|262.34|260.34|261.79|259.79|262.34|260.34|261.79|259.79|0
1645668770000|2022-02-24 02:12:50|261.97|259.97|261.97|259.97|262.15|260.15|261.97|259.97|0
1645668780000|2022-02-24 02:13:00|262.15|260.15|262.34|260.34|262.34|260.34|262.15|260.15|0
1645668790000|2022-02-24 02:13:10|262.43|260.43|262.7|260.7|262.88|260.88|262.34|260.34|0
1645668800000|2022-02-24 02:13:20|263.34|261.34|263.88|261.88|263.88|261.88|263.15|261.15|0
1645668810000|2022-02-24 02:13:30|264.15|262.15|264.15|262.15|264.15|262.15|264.06|262.06|0
1645668820000|2022-02-24 02:13:40|264.06|262.06|265.34|263.34|265.34|263.34|264.06|262.06|0
1645668830000|2022-02-24 02:13:50|265.52|263.52|265.42|263.42|265.88|263.88|265.42|263.42|0
1645668840000|2022-02-24 02:14:00|265.06|263.06|265.06|263.06|265.15|263.15|264.97|262.97|0
1645668850000|2022-02-24 02:14:10|265.15|263.15|264.88|262.88|265.15|263.15|264.88|262.88|0
1645668860000|2022-02-24 02:14:20|265.06|263.06|264.88|262.88|265.06|263.06|264.88|262.88|0
1645668870000|2022-02-24 02:14:30|264.61|262.61|264.61|262.61|264.61|262.61|264.61|262.61|0
1645668880000|2022-02-24 02:14:40|264.69|262.69|265.24|263.24|265.24|263.24|264.69|262.69|0
1645668890000|2022-02-24 02:14:50|264.88|262.88|264.33|262.33|264.88|262.88|264.24|262.24|0
1645668900000|2022-02-24 02:15:00|264.06|262.06|264.42|262.42|264.61|262.61|264.06|262.06|0
1645668910000|2022-02-24 02:15:10|264.51|262.51|264.79|262.79|264.79|262.79|264.42|262.42|0
1645668920000|2022-02-24 02:15:20|264.69|262.69|264.69|262.69|264.69|262.69|264.42|262.42|0
1645668930000|2022-02-24 02:15:30|264.87|262.87|265.42|263.42|265.42|263.42|264.87|262.87|0
1645668940000|2022-02-24 02:15:40|265.88|263.88|268.07|266.07|268.07|266.07|265.88|263.88|0
1645668950000|2022-02-24 02:15:50|268.16|266.16|267.71|265.71|268.16|266.16|267.25|265.25|0
1645668960000|2022-02-24 02:16:00|267.43|265.43|267.52|265.52|267.52|265.52|267.16|265.16|0
1645668970000|2022-02-24 02:16:10|267.43|265.43|267.52|265.52|267.52|265.52|267.25|265.25|0
1645668980000|2022-02-24 02:16:20|267.98|265.98|265.78|263.78|267.98|265.98|265.78|263.78|0
1645668990000|2022-02-24 02:16:30|265.69|263.69|265.42|263.42|265.69|263.69|265.23|263.23|0
1645669000000|2022-02-24 02:16:40|265.32|263.32|265.6|263.6|265.6|263.6|265.14|263.14|0
1645669010000|2022-02-24 02:16:50|266.1|264.1|266.1|264.1|266.1|264.1|266.1|264.1|0
1645669020000|2022-02-24 02:17:00|266.19|264.19|265.92|263.92|266.19|264.19|265.92|263.92|0
1645669030000|2022-02-24 02:17:10|266.47|264.47|266.1|264.1|266.47|264.47|266.01|264.01|0
1645669040000|2022-02-24 02:17:20|266.01|264.01|266.1|264.1|266.19|264.19|266.01|264.01|0
1645669050000|2022-02-24 02:17:30|266.19|264.19|266.1|264.1|266.19|264.19|266.1|264.1|0
1645669060000|2022-02-24 02:17:40|265.27|263.27|265.55|263.55|265.55|263.55|265.19|263.19|0
1645669070000|2022-02-24 02:17:50|265.37|263.37|265.46|263.46|266.01|264.01|265.37|263.37|0
1645669080000|2022-02-24 02:18:00|265.09|263.09|265.46|263.46|265.46|263.46|265.09|263.09|0
1645669090000|2022-02-24 02:18:10|265.27|263.27|265|263|265.27|263.27|264.46|262.46|0
1645669100000|2022-02-24 02:18:20|264.91|262.91|264.46|262.46|264.91|262.91|264.27|262.27|0
1645669110000|2022-02-24 02:18:30|264.36|262.36|264.73|262.73|264.82|262.82|264.36|262.36|0
1645669120000|2022-02-24 02:18:40|264.91|262.91|264.64|262.64|264.91|262.91|264.64|262.64|0
1645669130000|2022-02-24 02:18:50|264.82|262.82|264.45|262.45|264.91|262.91|264.45|262.45|0
1645669140000|2022-02-24 02:19:00|264.36|262.36|265.09|263.09|265.09|263.09|264.36|262.36|0
1645669150000|2022-02-24 02:19:10|265.37|263.37|265.09|263.09|265.37|263.37|265.09|263.09|0
1645669160000|2022-02-24 02:19:20|264.91|262.91|264.82|262.82|265.09|263.09|264.82|262.82|0
1645669170000|2022-02-24 02:19:30|264.64|262.64|264.54|262.54|264.64|262.64|264.45|262.45|0
1645669180000|2022-02-24 02:19:40|264.36|262.36|264.64|262.64|264.64|262.64|264.36|262.36|0
1645669190000|2022-02-24 02:19:50|264.54|262.54|264.27|262.27|264.54|262.54|263.99|261.99|0
1645669200000|2022-02-24 02:20:00|264.36|262.36|264.27|262.27|264.36|262.36|264.27|262.27|0
1645669210000|2022-02-24 02:20:10|264.09|262.09|264.27|262.27|264.27|262.27|263.91|261.91|0
1645669220000|2022-02-24 02:20:20|264.45|262.45|264.27|262.27|264.45|262.45|264.27|262.27|0
1645669230000|2022-02-24 02:20:30|264.09|262.09|263.08|261.08|264.09|262.09|263.08|261.08|0
1645669240000|2022-02-24 02:20:40|263.26|261.26|263.08|261.08|263.26|261.26|263.08|261.08|0
1645669250000|2022-02-24 02:20:50|263.26|261.26|263.08|261.08|263.26|261.26|263.08|261.08|0
1645669260000|2022-02-24 02:21:00|262.99|260.99|263.08|261.08|263.36|261.36|262.99|260.99|0
1645669270000|2022-02-24 02:21:10|263.26|261.26|263.36|261.36|263.44|261.44|263.26|261.26|0
1645669280000|2022-02-24 02:21:20|263.08|261.08|263.08|261.08|263.26|261.26|263.08|261.08|0
1645669290000|2022-02-24 02:21:30|263.26|261.26|263.08|261.08|263.26|261.26|262.9|260.9|0
1645669300000|2022-02-24 02:21:40|262.99|260.99|262.9|260.9|263.08|261.08|262.9|260.9|0
1645669310000|2022-02-24 02:21:50|262.81|260.81|262.08|260.08|262.81|260.81|262.08|260.08|0
1645669320000|2022-02-24 02:22:00|261.9|259.9|262.17|260.17|262.17|260.17|261.9|259.9|0
1645669330000|2022-02-24 02:22:10|262.26|260.26|261.81|259.81|262.26|260.26|261.81|259.81|0
1645669340000|2022-02-24 02:22:20|262.17|260.17|262.35|260.35|262.35|260.35|262.17|260.17|0
1645669350000|2022-02-24 02:22:30|262.44|260.44|261.99|259.99|262.44|260.44|261.99|259.99|0
1645669360000|2022-02-24 02:22:40|261.9|259.9|262.08|260.08|262.08|260.08|261.9|259.9|0
1645669370000|2022-02-24 02:22:50|262.35|260.35|262.53|260.53|262.53|260.53|262.35|260.35|0
1645669380000|2022-02-24 02:23:00|262.63|260.63|262.89|260.89|262.89|260.89|262.35|260.35|0
1645669390000|2022-02-24 02:23:10|263.35|261.35|263.44|261.44|263.54|261.54|263.35|261.35|0
1645669400000|2022-02-24 02:23:20|263.26|261.26|262.62|260.62|263.26|261.26|262.62|260.62|0
1645669410000|2022-02-24 02:23:30|262.53|260.53|262.62|260.62|262.62|260.62|262.35|260.35|0
1645669420000|2022-02-24 02:23:40|262.71|260.71|263.08|261.08|263.08|261.08|262.71|260.71|0
1645669430000|2022-02-24 02:23:50|262.81|260.81|262.71|260.71|262.81|260.81|262.35|260.35|0
1645669440000|2022-02-24 02:24:00|262.62|260.62|262.53|260.53|262.62|260.62|262.35|260.35|0
1645669450000|2022-02-24 02:24:10|262.62|260.62|262.53|260.53|262.62|260.62|262.35|260.35|0
1645669460000|2022-02-24 02:24:20|262.71|260.71|263.35|261.35|263.35|261.35|262.71|260.71|0
1645669470000|2022-02-24 02:24:30|263.26|261.26|263.17|261.17|263.26|261.26|263.07|261.07|0
1645669480000|2022-02-24 02:24:40|263.07|261.07|263.07|261.07|263.26|261.26|262.99|260.99|0
1645669490000|2022-02-24 02:24:50|263.17|261.17|262.35|260.35|263.17|261.17|262.35|260.35|0
1645669500000|2022-02-24 02:25:00|262.53|260.53|262.8|260.8|262.8|260.8|262.35|260.35|0
1645669510000|2022-02-24 02:25:10|262.62|260.62|262.44|260.44|262.62|260.62|262.44|260.44|0
1645669520000|2022-02-24 02:25:20|261.8|259.8|260.89|258.89|261.8|259.8|260.89|258.89|0
1645669530000|2022-02-24 02:25:30|261.25|259.25|261.17|259.17|261.25|259.25|261.07|259.07|0
1645669540000|2022-02-24 02:25:40|261.07|259.07|261.07|259.07|261.35|259.35|261.07|259.07|0
1645669550000|2022-02-24 02:25:50|260.62|258.62|258.36|256.36|260.62|258.62|258.27|256.27|0
1645669560000|2022-02-24 02:26:00|258.54|256.54|256.2|254.2|258.54|256.54|256.2|254.2|0
1645669570000|2022-02-24 02:26:10|255.84|253.84|255.57|253.57|256.2|254.2|255.21|253.21|0
1645669580000|2022-02-24 02:26:20|256.74|254.74|256.38|254.38|256.74|254.74|256.29|254.29|0
1645669590000|2022-02-24 02:26:30|256.56|254.56|258|256|258|256|256.56|254.56|0
1645669600000|2022-02-24 02:26:40|257.73|255.73|257.64|255.64|257.73|255.73|257.27|255.27|0
1645669610000|2022-02-24 02:26:50|258.18|256.18|258.45|256.45|258.45|256.45|258.18|256.18|0
1645669620000|2022-02-24 02:27:00|257.73|255.73|258.18|256.18|258.18|256.18|257.73|255.73|0
1645669630000|2022-02-24 02:27:10|258.09|256.09|258.45|256.45|258.45|256.45|258.09|256.09|0
1645669640000|2022-02-24 02:27:20|257.73|255.73|258.27|256.27|258.27|256.27|257.73|255.73|0
1645669650000|2022-02-24 02:27:30|258.45|256.45|258.63|256.63|258.9|256.9|258.36|256.36|0
1645669660000|2022-02-24 02:27:40|258.45|256.45|258.72|256.72|258.72|256.72|258.45|256.45|0
1645669670000|2022-02-24 02:27:50|258.09|256.09|258.09|256.09|258.09|256.09|257.91|255.91|0
1645669680000|2022-02-24 02:28:00|258.45|256.45|258.27|256.27|258.45|256.45|258.09|256.09|0
1645669690000|2022-02-24 02:28:10|258.17|256.17|258.53|256.53|258.53|256.53|258.17|256.17|0
1645669700000|2022-02-24 02:28:20|258.17|256.17|258.17|256.17|258.17|256.17|258.17|256.17|0
1645669710000|2022-02-24 02:28:30|256.55|254.55|254.67|252.67|256.55|254.55|254.67|252.67|0
1645669720000|2022-02-24 02:28:40|254.13|252.13|255.65|253.65|255.65|253.65|254.13|252.13|0
1645669730000|2022-02-24 02:28:50|255.57|253.57|256.19|254.19|256.37|254.37|255.57|253.57|0
1645669740000|2022-02-24 02:29:00|255.74|253.74|256.1|254.1|256.28|254.28|255.74|253.74|0
1645669750000|2022-02-24 02:29:10|255.83|253.83|256.37|254.37|256.37|254.37|255.74|253.74|0
1645669760000|2022-02-24 02:29:20|257.09|255.09|256.91|254.91|257.09|255.09|256.73|254.73|0
1645669770000|2022-02-24 02:29:30|256.82|254.82|256.28|254.28|256.91|254.91|256.28|254.28|0
1645669780000|2022-02-24 02:29:40|256.73|254.73|256.82|254.82|256.91|254.91|256.73|254.73|0
1645669790000|2022-02-24 02:29:50|256.55|254.55|254.13|252.13|256.55|254.55|254.13|252.13|0
1645669800000|2022-02-24 02:30:00|254.49|252.49|254.67|252.67|254.75|252.75|254.49|252.49|0
1645669810000|2022-02-24 02:30:10|254.75|252.75|253.41|251.41|254.75|252.75|253.41|251.41|0
1645669820000|2022-02-24 02:30:20|253.32|251.32|254.31|252.31|254.57|252.57|253.32|251.32|0
1645669830000|2022-02-24 02:30:30|254.39|252.39|255.38|253.38|255.38|253.38|254.39|252.39|0
1645669840000|2022-02-24 02:30:40|254.84|252.84|255.47|253.47|255.47|253.47|254.84|252.84|0
1645669850000|2022-02-24 02:30:50|255.92|253.92|255.92|253.92|255.92|253.92|255.65|253.65|0
1645669860000|2022-02-24 02:31:00|255.74|253.74|256.01|254.01|256.01|254.01|255.47|253.47|0
1645669870000|2022-02-24 02:31:10|257.09|255.09|257.18|255.18|257.18|255.18|256.55|254.55|0
1645669880000|2022-02-24 02:31:20|257.36|255.36|256.91|254.91|257.36|255.36|256.91|254.91|0
1645669890000|2022-02-24 02:31:30|257|255|256.82|254.82|257|255|256.82|254.82|0
1645669900000|2022-02-24 02:31:40|257.72|255.72|257.72|255.72|257.81|255.81|257.63|255.63|0
1645669910000|2022-02-24 02:31:50|257.45|255.45|257.45|255.45|257.54|255.54|257.36|255.36|0
1645669920000|2022-02-24 02:32:00|257.08|255.08|258.44|256.44|258.44|256.44|256.82|254.82|0
1645669930000|2022-02-24 02:32:10|259.16|257.16|258.26|256.26|259.16|257.16|258.26|256.26|0
1645669940000|2022-02-24 02:32:20|258.44|256.44|258.26|256.26|258.44|256.44|258.26|256.26|0
1645669950000|2022-02-24 02:32:30|258.08|256.08|257.98|255.98|258.08|256.08|257.8|255.8|0
1645669960000|2022-02-24 02:32:40|257.62|255.62|257.8|255.8|257.8|255.8|257.62|255.62|0
1645669970000|2022-02-24 02:32:50|257.72|255.72|257.72|255.72|257.72|255.72|257.08|255.08|0
1645669980000|2022-02-24 02:33:00|257.36|255.36|257.72|255.72|257.72|255.72|257.36|255.36|0
1645669990000|2022-02-24 02:33:10|258.34|256.34|257.72|255.72|258.34|256.34|257.72|255.72|0
1645670000000|2022-02-24 02:33:20|258.08|256.08|258.16|256.16|258.16|256.16|258.08|256.08|0
1645670010000|2022-02-24 02:33:30|258.26|256.26|258.52|256.52|258.62|256.62|258.26|256.26|0
1645670020000|2022-02-24 02:33:40|258.71|256.71|258.26|256.26|258.71|256.71|258.26|256.26|0
1645670030000|2022-02-24 02:33:50|258.44|256.44|258.26|256.26|258.44|256.44|258.26|256.26|0
1645670040000|2022-02-24 02:34:00|258.16|256.16|257.72|255.72|258.16|256.16|257.72|255.72|0
1645670050000|2022-02-24 02:34:10|257.9|255.9|257.9|255.9|257.98|255.98|257.9|255.9|0
1645670060000|2022-02-24 02:34:20|257.98|255.98|258.26|256.26|258.26|256.26|257.9|255.9|0
1645670070000|2022-02-24 02:34:30|258.44|256.44|258.62|256.62|258.62|256.62|258.44|256.44|0
1645670080000|2022-02-24 02:34:40|258.98|256.98|259.16|257.16|259.88|257.88|258.98|256.98|0
1645670090000|2022-02-24 02:34:50|258.98|256.98|259.24|257.24|259.24|257.24|258.98|256.98|0
1645670100000|2022-02-24 02:35:00|259.16|257.16|258.25|256.25|259.16|257.16|258.25|256.25|0
1645670110000|2022-02-24 02:35:10|258.07|256.07|258.16|256.16|258.16|256.16|258.07|256.07|0
1645670120000|2022-02-24 02:35:20|258.98|256.98|259.16|257.16|259.34|257.34|258.98|256.98|0
1645670130000|2022-02-24 02:35:30|259.7|257.7|259.88|257.88|259.88|257.88|259.7|257.7|0
1645670140000|2022-02-24 02:35:40|259.61|257.61|259.24|257.24|259.61|257.61|259.24|257.24|0
1645670150000|2022-02-24 02:35:50|259.16|257.16|259.24|257.24|259.24|257.24|259.06|257.06|0
1645670160000|2022-02-24 02:36:00|259.16|257.16|259.16|257.16|259.16|257.16|258.79|256.79|0
1645670170000|2022-02-24 02:36:10|259.52|257.52|259.16|257.16|259.6|257.6|259.16|257.16|0
1645670180000|2022-02-24 02:36:20|259.06|257.06|259.06|257.06|259.06|257.06|258.88|256.88|0
1645670190000|2022-02-24 02:36:30|259.16|257.16|259.15|257.15|259.16|257.16|259.15|257.15|0
1645670200000|2022-02-24 02:36:40|259.34|257.34|259.15|257.15|259.34|257.34|259.15|257.15|0
1645670210000|2022-02-24 02:36:50|259.34|257.34|259.88|257.88|259.88|257.88|259.34|257.34|0
1645670220000|2022-02-24 02:37:00|260.33|258.33|260.33|258.33|260.42|258.42|260.33|258.33|0
1645670230000|2022-02-24 02:37:10|260.42|258.42|260.87|258.87|260.87|258.87|260.42|258.42|0
1645670240000|2022-02-24 02:37:20|260.69|258.69|260.6|258.6|260.69|258.69|260.6|258.6|0
1645670250000|2022-02-24 02:37:30|260.51|258.51|260.87|258.87|260.96|258.96|260.51|258.51|0
1645670260000|2022-02-24 02:37:40|260.6|258.6|260.51|258.51|260.78|258.78|260.51|258.51|0
1645670270000|2022-02-24 02:37:50|260.14|258.14|260.24|258.24|260.24|258.24|260.14|258.14|0
1645670280000|2022-02-24 02:38:00|260.33|258.33|260.6|258.6|260.6|258.6|260.33|258.33|0
1645670290000|2022-02-24 02:38:10|260.51|258.51|260.51|258.51|260.6|258.6|260.24|258.24|0
1645670300000|2022-02-24 02:38:20|260.78|258.78|260.42|258.42|260.78|258.78|260.42|258.42|0
1645670310000|2022-02-24 02:38:30|260.6|258.6|260.51|258.51|260.6|258.6|260.51|258.51|0
1645670320000|2022-02-24 02:38:40|260.78|258.78|261.69|259.69|261.69|259.69|260.78|258.78|0
1645670330000|2022-02-24 02:38:50|261.41|259.41|261.96|259.96|261.96|259.96|261.41|259.41|0
1645670340000|2022-02-24 02:39:00|261.77|259.77|262.23|260.23|262.23|260.23|261.77|259.77|0
1645670350000|2022-02-24 02:39:10|262.05|260.05|261.69|259.69|262.05|260.05|261.69|259.69|0
1645670360000|2022-02-24 02:39:20|261.77|259.77|261.32|259.32|261.77|259.77|261.32|259.32|0
1645670370000|2022-02-24 02:39:30|261.5|259.5|262.18|260.18|262.18|260.18|261.14|259.14|0
1645670380000|2022-02-24 02:39:40|262.27|260.27|261.91|259.91|262.27|260.27|261.91|259.91|0
1645670390000|2022-02-24 02:39:50|262|260|262|260|262|260|261.91|259.91|0
1645670400000|2022-02-24 02:40:00|262.18|260.18|260.74|258.74|262.18|260.18|260.74|258.74|0
1645670410000|2022-02-24 02:40:10|261.37|259.37|261.18|259.18|261.46|259.46|261.18|259.18|0
1645670420000|2022-02-24 02:40:20|261.28|259.28|261.36|259.36|261.36|259.36|261.18|259.18|0
1645670430000|2022-02-24 02:40:30|261.18|259.18|261.18|259.18|261.18|259.18|260.92|258.92|0
1645670440000|2022-02-24 02:40:40|261.1|259.1|260.64|258.64|261.1|259.1|260.56|258.56|0
1645670450000|2022-02-24 02:40:50|260.28|258.28|260.37|258.37|260.37|258.37|260.01|258.01|0
1645670460000|2022-02-24 02:41:00|260.46|258.46|260.37|258.37|260.82|258.82|260.37|258.37|0
1645670470000|2022-02-24 02:41:10|260.64|258.64|260.82|258.82|260.82|258.82|260.64|258.64|0
1645670480000|2022-02-24 02:41:20|260.64|258.64|261.18|259.18|261.18|259.18|260.55|258.55|0
1645670490000|2022-02-24 02:41:30|261.1|259.1|261.18|259.18|261.18|259.18|261.1|259.1|0
1645670500000|2022-02-24 02:41:40|261.1|259.1|261|259|261.1|259.1|260.91|258.91|0
1645670510000|2022-02-24 02:41:50|260.91|258.91|261|259|261|259|260.91|258.91|0
1645670520000|2022-02-24 02:42:00|261.18|259.18|261.54|259.54|261.64|259.64|261.18|259.18|0
1645670530000|2022-02-24 02:42:10|261.46|259.46|261.46|259.46|261.64|259.64|261.46|259.46|0
1645670540000|2022-02-24 02:42:20|262|260|262|260|262|260|261.9|259.9|0
1645670550000|2022-02-24 02:42:30|261.72|259.72|261.82|259.82|261.82|259.82|261.64|259.64|0
1645670560000|2022-02-24 02:42:40|261.64|259.64|261.64|259.64|261.82|259.82|261.64|259.64|0
1645670570000|2022-02-24 02:42:50|261.45|259.45|261.45|259.45|261.45|259.45|261.45|259.45|0
1645670580000|2022-02-24 02:43:00|261.54|259.54|261.27|259.27|261.54|259.54|261.18|259.18|0
1645670590000|2022-02-24 02:43:10|260.64|258.64|260.46|258.46|261|259|260.46|258.46|0
1645670600000|2022-02-24 02:43:20|260.64|258.64|260.55|258.55|260.64|258.64|260.55|258.55|0
1645670610000|2022-02-24 02:43:30|260.73|258.73|259.83|257.83|260.73|258.73|259.83|257.83|0
1645670620000|2022-02-24 02:43:40|260.01|258.01|260.55|258.55|260.55|258.55|260.01|258.01|0
1645670630000|2022-02-24 02:43:50|260.37|258.37|260.37|258.37|260.64|258.64|260.37|258.37|0
1645670640000|2022-02-24 02:44:00|259.83|257.83|260.37|258.37|260.37|258.37|259.83|257.83|0
1645670650000|2022-02-24 02:44:10|260.09|258.09|260.19|258.19|260.37|258.37|260.09|258.09|0
1645670660000|2022-02-24 02:44:20|260.37|258.37|260.82|258.82|260.91|258.91|260.37|258.37|0
1645670670000|2022-02-24 02:44:30|261|259|260.73|258.73|261|259|260.73|258.73|0
1645670680000|2022-02-24 02:44:40|260.82|258.82|261|259|261|259|260.82|258.82|0
1645670690000|2022-02-24 02:44:50|261.18|259.18|261|259|261.18|259.18|261|259|0
1645670700000|2022-02-24 02:45:00|260.91|258.91|260.73|258.73|261.09|259.09|260.73|258.73|0
1645670710000|2022-02-24 02:45:10|260.99|258.99|260.09|258.09|260.99|258.99|260.09|258.09|0
1645670720000|2022-02-24 02:45:20|259.64|257.64|258.74|256.74|259.73|257.73|258.74|256.74|0
1645670730000|2022-02-24 02:45:30|259.19|257.19|259.55|257.55|259.55|257.55|259.19|257.19|0
1645670740000|2022-02-24 02:45:40|259.73|257.73|259.28|257.28|259.73|257.73|259.28|257.28|0
1645670750000|2022-02-24 02:45:50|259.46|257.46|259.73|257.73|259.82|257.82|259.46|257.46|0
1645670760000|2022-02-24 02:46:00|259.91|257.91|259.73|257.73|259.91|257.91|259.28|257.28|0
1645670770000|2022-02-24 02:46:10|260.09|258.09|259.73|257.73|260.09|258.09|259.73|257.73|0
1645670780000|2022-02-24 02:46:20|259.64|257.64|260|258|260.09|258.09|259.64|257.64|0
1645670790000|2022-02-24 02:46:30|259.91|257.91|260.81|258.81|260.81|258.81|259.91|257.91|0
1645670800000|2022-02-24 02:46:40|261.45|259.45|261.53|259.53|261.63|259.63|261.17|259.17|0
1645670810000|2022-02-24 02:46:50|261.63|259.63|261.35|259.35|261.81|259.81|261.35|259.35|0
1645670820000|2022-02-24 02:47:00|261.45|259.45|261.45|259.45|261.45|259.45|261.27|259.27|0
1645670830000|2022-02-24 02:47:10|262.17|260.17|262.89|260.89|262.89|260.89|262.17|260.17|0
1645670840000|2022-02-24 02:47:20|263.26|261.26|263.53|261.53|263.53|261.53|263.26|261.26|0
1645670850000|2022-02-24 02:47:30|263.62|261.62|261.35|259.35|263.62|261.62|261.35|259.35|0
1645670860000|2022-02-24 02:47:40|260.63|258.63|261.53|259.53|261.71|259.71|260.63|258.63|0
1645670870000|2022-02-24 02:47:50|260.9|258.9|259.19|257.19|260.9|258.9|259.19|257.19|0
1645670880000|2022-02-24 02:48:00|259.37|257.37|260.45|258.45|260.45|258.45|259.37|257.37|0
1645670890000|2022-02-24 02:48:10|260.27|258.27|261.53|259.53|261.53|259.53|260.27|258.27|0
1645670900000|2022-02-24 02:48:20|261.63|259.63|262.25|260.25|262.71|260.71|261.63|259.63|0
1645670910000|2022-02-24 02:48:30|262.17|260.17|261.62|259.62|262.17|260.17|261.35|259.35|0
1645670920000|2022-02-24 02:48:40|261.71|259.71|260.81|258.81|261.71|259.71|260.81|258.81|0
1645670930000|2022-02-24 02:48:50|260.99|258.99|260.81|258.81|260.99|258.99|260.72|258.72|0
1645670940000|2022-02-24 02:49:00|260.99|258.99|261.17|259.17|261.26|259.26|260.99|258.99|0
1645670950000|2022-02-24 02:49:10|261.08|259.08|261.53|259.53|261.53|259.53|260.99|258.99|0
1645670960000|2022-02-24 02:49:20|261.35|259.35|261.17|259.17|261.35|259.35|261.17|259.17|0
1645670970000|2022-02-24 02:49:30|258.56|256.56|258.92|256.92|258.92|256.92|258.56|256.56|0
1645670980000|2022-02-24 02:49:40|259.82|257.82|257.56|255.56|259.82|257.82|257.56|255.56|0
1645670990000|2022-02-24 02:49:50|258.02|256.02|257.2|255.2|258.02|256.02|257.2|255.2|0
1645671000000|2022-02-24 02:50:00|257.84|255.84|251.49|249.49|257.84|255.84|251.14|249.14|0
1645671010000|2022-02-24 02:50:10|254.25|252.25|255.77|253.77|255.77|253.77|253.45|251.45|0
1645671020000|2022-02-24 02:50:20|255.5|253.5|254.34|252.34|255.5|253.5|254.34|252.34|0
1645671030000|2022-02-24 02:50:30|254.7|252.7|254.7|252.7|254.87|252.87|254.7|252.7|0
1645671040000|2022-02-24 02:50:40|253.8|251.8|252.65|250.65|253.8|251.8|252.56|250.56|0
1645671050000|2022-02-24 02:50:50|253.27|251.27|254.87|252.87|255.15|253.15|253.27|251.27|0
1645671060000|2022-02-24 02:51:00|254.43|252.43|252.11|250.11|254.43|252.43|252.11|250.11|0
1645671070000|2022-02-24 02:51:10|252.29|250.29|254|251.6|254.36|251.96|252.29|250.29|0
1645671080000|2022-02-24 02:51:20|253.03|250.63|252.4|250|253.03|250.63|252.04|249.64|0
1645671090000|2022-02-24 02:51:30|251.78|249.38|253.11|250.71|253.11|250.71|251.78|249.38|0
1645671100000|2022-02-24 02:51:40|253.82|251.42|252.93|250.53|253.82|251.42|252.85|250.45|0
1645671110000|2022-02-24 02:51:50|253.11|250.71|252.58|250.18|253.11|250.71|252.58|250.18|0
1645671120000|2022-02-24 02:52:00|252.22|249.82|252.93|250.53|252.93|250.53|251.51|249.11|0
1645671130000|2022-02-24 02:52:10|252.22|249.82|252.67|250.27|252.67|250.27|251.86|249.46|0
1645671140000|2022-02-24 02:52:20|253.74|251.34|253.29|250.89|254.27|251.87|253.29|250.89|0
1645671150000|2022-02-24 02:52:30|253.56|251.16|256.32|253.92|256.32|253.92|253.38|250.98|0
1645671160000|2022-02-24 02:52:40|259.29|256.89|256.14|253.74|259.29|256.89|256.14|253.74|0
1645671170000|2022-02-24 02:52:50|256.5|254.1|256.86|254.46|256.86|254.46|256.42|254.02|0
1645671180000|2022-02-24 02:53:00|258.12|255.72|258.75|256.35|259.02|256.62|258.12|255.72|0
1645671190000|2022-02-24 02:53:10|257.58|255.18|257.58|255.18|257.58|255.18|257.13|254.73|0
1645671200000|2022-02-24 02:53:20|257.49|255.09|256.68|254.28|257.49|255.09|256.68|254.28|0
1645671210000|2022-02-24 02:53:30|257.13|254.73|256.59|254.19|257.13|254.73|256.59|254.19|0
1645671220000|2022-02-24 02:53:40|256.86|254.46|256.86|254.46|256.86|254.46|256.77|254.37|0
1645671230000|2022-02-24 02:53:50|256.68|254.28|256.32|253.92|257.22|254.82|256.32|253.92|0
1645671240000|2022-02-24 02:54:00|256.41|254.01|254.89|252.49|256.86|254.46|254.89|252.49|0
1645671250000|2022-02-24 02:54:10|255.25|252.85|255.43|253.03|255.43|253.03|255.25|252.85|0
1645671260000|2022-02-24 02:54:20|254.71|252.31|254.73|251.93|255.09|252.31|254.71|251.93|0
1645671270000|2022-02-24 02:54:30|254.37|251.57|255.09|252.29|256.16|253.36|254.37|251.57|0
1645671280000|2022-02-24 02:54:40|254.91|252.11|254.2|251.4|254.91|252.11|254.2|251.4|0
1645671290000|2022-02-24 02:54:50|254.02|251.22|253.84|251.04|254.02|251.22|253.84|251.04|0
1645671300000|2022-02-24 02:55:00|253.48|250.68|252.33|249.53|253.48|250.68|252.33|249.53|0
1645671310000|2022-02-24 02:55:10|252.41|249.61|252.77|249.97|252.77|249.97|252.15|249.35|0
1645671320000|2022-02-24 02:55:20|252.59|249.79|252.24|249.44|252.77|249.97|252.24|249.44|0
1645671330000|2022-02-24 02:55:30|252.51|249.71|255.44|252.64|255.44|252.64|252.15|249.35|0
1645671340000|2022-02-24 02:55:40|256.07|253.27|254.37|251.57|256.07|253.27|254.37|251.57|0
1645671350000|2022-02-24 02:55:50|255|252.2|254.29|251.49|255.8|253|254.29|251.49|0
1645671360000|2022-02-24 02:56:00|254.91|252.11|254.82|252.02|255.09|252.29|254.82|252.02|0
1645671370000|2022-02-24 02:56:10|254.37|251.57|254.29|251.49|254.37|251.57|254.11|251.31|0
1645671380000|2022-02-24 02:56:20|253.84|251.04|253.84|251.04|253.84|251.04|253.12|250.32|0
1645671390000|2022-02-24 02:56:30|253.48|250.68|252.94|250.14|253.48|250.68|252.94|250.14|0
1645671400000|2022-02-24 02:56:40|252.68|249.88|253.12|250.32|253.22|250.42|252.68|249.88|0
1645671410000|2022-02-24 02:56:50|253.21|250.41|252.94|250.14|253.21|250.41|252.77|249.97|0
1645671420000|2022-02-24 02:57:00|252.5|249.7|252.5|249.7|252.5|249.7|252.41|249.61|0
1645671430000|2022-02-24 02:57:10|251.97|249.17|251.61|248.81|251.97|249.17|251.61|248.81|0
1645671440000|2022-02-24 02:57:20|251.52|248.72|255.62|252.82|255.62|252.82|251.52|248.72|0
1645671450000|2022-02-24 02:57:30|257.41|254.61|255.8|253|258.58|255.78|255.8|253|0
1645671460000|2022-02-24 02:57:40|257.57|254.77|256.14|253.34|258.02|255.22|256.14|253.34|0
1645671470000|2022-02-24 02:57:50|256.95|254.15|255.96|253.16|257.21|254.41|255.96|253.16|0
1645671480000|2022-02-24 02:58:00|257.03|254.23|256.59|253.79|257.21|254.41|256.32|253.52|0
1645671490000|2022-02-24 02:58:10|256.67|253.87|254.89|252.09|256.67|253.87|254.89|252.09|0
1645671500000|2022-02-24 02:58:20|254.72|251.92|253.92|251.12|254.72|251.92|253.92|251.12|0
1645671510000|2022-02-24 02:58:30|253.47|250.67|254.01|251.21|254.36|251.56|253.47|250.67|0
1645671520000|2022-02-24 02:58:40|253.83|251.03|253.03|250.23|253.83|251.03|252.94|250.14|0
1645671530000|2022-02-24 02:58:50|252.94|250.14|252.68|249.88|252.94|250.14|252.68|249.88|0
1645671540000|2022-02-24 02:59:00|252.76|249.96|252.5|249.7|252.76|249.96|252.41|249.61|0
1645671550000|2022-02-24 02:59:10|252.76|249.96|253.03|250.23|253.03|250.23|252.68|249.88|0
1645671560000|2022-02-24 02:59:20|253.56|250.76|252.86|250.06|253.56|250.76|252.86|250.06|0
1645671570000|2022-02-24 02:59:30|252.68|249.88|252.94|250.14|252.94|250.14|252.68|249.88|0
1645671580000|2022-02-24 02:59:40|252.86|250.06|252.32|249.52|252.86|250.06|252.32|249.52|0
1645671590000|2022-02-24 02:59:50|252.5|249.7|253.39|250.59|253.65|250.85|252.5|249.7|0
1645671600000|2022-02-24 03:00:00|253.03|250.23|253.56|250.76|253.56|250.76|253.03|250.23|0
1645671610000|2022-02-24 03:00:10|253.47|250.67|255.25|252.45|255.25|252.45|253.39|250.59|0
1645671620000|2022-02-24 03:00:20|254.63|251.83|254.18|251.38|254.63|251.83|254.09|251.29|0
1645671630000|2022-02-24 03:00:30|254.63|251.83|254.45|251.65|254.63|251.83|253.83|251.03|0
1645671640000|2022-02-24 03:00:40|254.27|251.47|253.47|250.67|254.27|251.47|253.29|250.49|0
1645671650000|2022-02-24 03:00:50|253.56|250.76|253.74|250.94|253.74|250.94|253.56|250.76|0
1645671660000|2022-02-24 03:01:00|253.39|250.59|250.47|247.67|253.39|250.59|250.47|247.67|0
1645671670000|2022-02-24 03:01:10|250.91|248.11|250.39|247.59|251.35|248.55|250.39|247.59|0
1645671680000|2022-02-24 03:01:20|250.12|247.32|249.71|246.91|250.12|247.32|248.45|245.65|0
1645671690000|2022-02-24 03:01:30|249.62|246.82|250.76|247.96|251.37|248.57|249.62|246.82|0
1645671700000|2022-02-24 03:01:40|250.67|247.87|250.41|247.61|250.67|247.87|250.06|247.26|0
1645671710000|2022-02-24 03:01:50|250.76|247.96|251.02|248.22|251.28|248.48|250.76|247.96|0
1645671720000|2022-02-24 03:02:00|251.19|248.39|250.93|248.13|251.19|248.39|250.84|248.04|0
1645671730000|2022-02-24 03:02:10|251.28|248.48|251.99|249.19|251.99|249.19|250.76|247.96|0
1645671740000|2022-02-24 03:02:20|251.64|248.84|250.93|248.13|251.64|248.84|250.93|248.13|0
1645671750000|2022-02-24 03:02:30|251.02|248.22|250.49|247.69|251.02|248.22|250.49|247.69|0
1645671760000|2022-02-24 03:02:40|250.58|247.78|250.23|247.43|250.58|247.78|250.23|247.43|0
1645671770000|2022-02-24 03:02:50|250.67|247.87|250.41|247.61|250.67|247.87|250.41|247.61|0
1645671780000|2022-02-24 03:03:00|250.05|247.25|250.76|247.96|250.93|248.13|250.05|247.25|0
1645671790000|2022-02-24 03:03:10|250.84|248.04|251.37|248.57|251.37|248.57|250.84|248.04|0
1645671800000|2022-02-24 03:03:20|251.02|248.22|251.01|248.21|251.28|248.48|251.01|248.21|0
1645671810000|2022-02-24 03:03:30|251.11|248.31|252.42|249.62|252.42|249.62|251.11|248.31|0
1645671820000|2022-02-24 03:03:40|251.98|249.18|251.81|249.01|252.07|249.27|251.28|248.48|0
1645671830000|2022-02-24 03:03:50|251.46|248.66|251.28|248.48|251.46|248.66|251.01|248.21|0
1645671840000|2022-02-24 03:04:00|251.19|248.39|250.75|247.95|251.28|248.48|250.75|247.95|0
1645671850000|2022-02-24 03:04:10|250.58|247.78|252.07|249.27|252.51|249.71|250.58|247.78|0
1645671860000|2022-02-24 03:04:20|252.24|249.44|251.54|248.74|252.24|249.44|251.46|248.66|0
1645671870000|2022-02-24 03:04:30|251.28|248.48|250.93|248.13|251.28|248.48|250.93|248.13|0
1645671880000|2022-02-24 03:04:40|250.75|247.95|250.66|247.86|251.1|248.3|250.58|247.78|0
1645671890000|2022-02-24 03:04:50|250.75|247.95|250.75|247.95|250.75|247.95|250.66|247.86|0
1645671900000|2022-02-24 03:05:00|250.58|247.78|249.43|246.63|250.58|247.78|249.43|246.63|0
1645671910000|2022-02-24 03:05:10|249.35|246.55|248.91|246.11|249.35|246.55|248.91|246.11|0
1645671920000|2022-02-24 03:05:20|249.18|246.38|249|246.2|249.78|246.98|249|246.2|0
1645671930000|2022-02-24 03:05:30|248.83|246.03|250.31|247.51|250.31|247.51|248.83|246.03|0
1645671940000|2022-02-24 03:05:40|250.66|247.86|250.58|247.78|250.66|247.86|250.58|247.78|0
1645671950000|2022-02-24 03:05:50|250.4|247.6|249.96|247.16|250.4|247.6|249.96|247.16|0
1645671960000|2022-02-24 03:06:00|249.78|246.98|249.78|246.98|249.87|247.07|249.78|246.98|0
1645671970000|2022-02-24 03:06:10|249.52|246.72|249.26|246.46|249.52|246.72|249.26|246.46|0
1645671980000|2022-02-24 03:06:20|249.17|246.37|249|246.2|249.17|246.37|249|246.2|0
1645671990000|2022-02-24 03:06:30|248.91|246.11|249.35|246.55|249.52|246.72|248.91|246.11|0
1645672000000|2022-02-24 03:06:40|249.26|246.46|249.08|246.28|249.26|246.46|249.08|246.28|0
1645672010000|2022-02-24 03:06:50|249|246.2|249.08|246.28|249.17|246.37|249|246.2|0
1645672020000|2022-02-24 03:07:00|249|246.2|246.21|243.41|249|246.2|246.21|243.41|0
1645672030000|2022-02-24 03:07:10|246.03|243.23|246.73|243.93|246.73|243.93|246.03|243.23|0
1645672040000|2022-02-24 03:07:20|247.68|244.88|247.25|244.45|247.68|244.88|247.08|244.28|0
1645672050000|2022-02-24 03:07:30|247.33|244.53|246.46|243.66|247.43|244.63|246.38|243.58|0
1645672060000|2022-02-24 03:07:40|246.55|243.75|246.03|243.23|246.81|244.01|246.03|243.23|0
1645672070000|2022-02-24 03:07:50|245.86|243.06|243.86|241.06|245.86|243.06|243.86|241.06|0
1645672080000|2022-02-24 03:08:00|243.34|240.54|240.58|237.78|243.34|240.54|240.58|237.78|0
1645672090000|2022-02-24 03:08:10|240.75|237.95|241.02|238.22|242.74|239.94|240.75|237.95|0
1645672100000|2022-02-24 03:08:20|241.36|238.56|238.78|235.98|241.36|238.56|238.78|235.98|0
1645672110000|2022-02-24 03:08:30|239.13|236.33|238.61|235.81|240.24|237.44|238.61|235.81|0
1645672120000|2022-02-24 03:08:40|237.84|235.04|238.61|235.81|238.61|235.81|237.58|234.78|0
1645672130000|2022-02-24 03:08:50|239.55|236.75|236.05|233.25|239.55|236.75|236.05|233.25|0
1645672140000|2022-02-24 03:09:00|235.79|232.99|234.43|231.63|235.79|232.99|234.43|231.63|0
1645672150000|2022-02-24 03:09:10|232.99|230.19|234.94|232.14|235.2|232.4|232.99|230.19|0
1645672160000|2022-02-24 03:09:20|233.5|230.7|233.84|231.04|233.84|231.04|233.24|230.44|0
1645672170000|2022-02-24 03:09:30|232.99|230.19|229.7|226.9|233.16|230.36|229.7|226.9|0
1645672180000|2022-02-24 03:09:40|229.87|227.07|231.47|228.67|231.81|229.01|229.87|227.07|0
1645672190000|2022-02-24 03:09:50|230.37|227.57|230.46|227.66|230.96|228.16|230.37|227.57|0
1645672200000|2022-02-24 03:10:00|232.48|229.68|231.98|229.18|232.48|229.68|231.21|228.41|0
1645672210000|2022-02-24 03:10:10|234.4|231.6|233.31|230.51|234.4|231.6|233.31|230.51|0
1645672220000|2022-02-24 03:10:20|233.14|230.34|234.23|231.43|234.23|231.43|232.89|230.09|0
1645672230000|2022-02-24 03:10:30|234.91|232.11|238.71|235.91|238.71|235.91|234.91|232.11|0
1645672240000|2022-02-24 03:10:40|239.64|236.84|239.47|236.67|240.41|237.61|239.22|236.42|0
1645672250000|2022-02-24 03:10:50|239.39|236.59|237.69|234.89|239.39|236.59|237.35|234.55|0
1645672260000|2022-02-24 03:11:00|237.78|234.98|239.9|237.1|239.9|237.1|237.78|234.98|0
1645672270000|2022-02-24 03:11:10|239.64|236.84|241.57|238.77|242.76|239.96|239.64|236.84|0
1645672280000|2022-02-24 03:11:20|241.49|238.69|239.04|236.24|241.49|238.69|239.04|236.24|0
1645672290000|2022-02-24 03:11:30|238.37|235.57|240.06|237.26|240.23|237.43|238.37|235.57|0
1645672300000|2022-02-24 03:11:40|239.3|236.5|240.83|238.03|240.83|238.03|239.3|236.5|0
1645672310000|2022-02-24 03:11:50|241.26|238.46|240.66|237.86|241.26|238.46|240.4|237.6|0
1645672320000|2022-02-24 03:12:00|240.4|237.6|240.66|237.86|240.66|237.86|239.72|236.92|0
1645672330000|2022-02-24 03:12:10|240.49|237.69|242.96|240.16|242.96|240.16|240.49|237.69|0
1645672340000|2022-02-24 03:12:20|243.65|240.85|244.34|241.54|244.34|241.54|243.14|240.34|0
1645672350000|2022-02-24 03:12:30|244.77|241.97|243.65|240.85|245.2|242.4|243.65|240.85|0
1645672360000|2022-02-24 03:12:40|242.62|239.82|243.05|240.25|243.05|240.25|242.28|239.48|0
1645672370000|2022-02-24 03:12:50|242.62|239.82|241.51|238.71|242.62|239.82|240.74|237.94|0
1645672380000|2022-02-24 03:13:00|240.57|237.77|241|238.2|241.25|238.45|240.57|237.77|0
1645672390000|2022-02-24 03:13:10|240.91|238.11|239.55|236.75|240.91|238.11|238.45|235.65|0
1645672400000|2022-02-24 03:13:20|238.96|236.16|236.42|233.62|238.96|236.16|236.42|233.62|0
1645672410000|2022-02-24 03:13:30|237.51|234.71|236.67|233.87|237.51|234.71|236.67|233.87|0
1645672420000|2022-02-24 03:13:40|237.09|234.29|235.41|232.61|237.34|234.54|234.31|231.51|0
1645672430000|2022-02-24 03:13:50|235.15|232.35|235.65|232.85|235.65|232.85|234.56|231.76|0
1645672440000|2022-02-24 03:14:00|237.34|234.54|237.34|234.54|237.34|234.54|237.09|234.29|0
1645672450000|2022-02-24 03:14:10|237.68|234.88|236.25|233.45|237.68|234.88|236.25|233.45|0
1645672460000|2022-02-24 03:14:20|236.84|234.04|237|234.2|237|234.2|236.84|234.04|0
1645672470000|2022-02-24 03:14:30|236.59|233.79|236.16|233.36|237.51|234.71|236.16|233.36|0
1645672480000|2022-02-24 03:14:40|236.67|233.87|237.43|234.63|237.43|234.63|236.67|233.87|0
1645672490000|2022-02-24 03:14:50|238.79|235.99|238.7|235.9|239.89|237.09|238.7|235.9|0
1645672500000|2022-02-24 03:15:00|239.89|237.09|238.7|235.9|239.89|237.09|238.7|235.9|0
1645672510000|2022-02-24 03:15:10|236.5|233.7|236.66|233.86|236.83|234.03|236.5|233.7|0
1645672520000|2022-02-24 03:15:20|236.92|234.12|236.83|234.03|237.68|234.88|236.83|234.03|0
1645672530000|2022-02-24 03:15:30|236.75|233.95|237.51|234.71|237.51|234.71|236.75|233.95|0
1645672540000|2022-02-24 03:15:40|237.68|234.88|237.51|234.71|237.68|234.88|237.26|234.46|0
1645672550000|2022-02-24 03:15:50|236.83|234.03|237.26|234.46|237.34|234.54|236.83|234.03|0
1645672560000|2022-02-24 03:16:00|236.92|234.12|237.51|234.71|237.68|234.88|236.92|234.12|0
1645672570000|2022-02-24 03:16:10|238.02|235.22|238.36|235.56|238.36|235.56|238.02|235.22|0
1645672580000|2022-02-24 03:16:20|239.2|236.4|241.08|238.28|241.08|238.28|239.2|236.4|0
1645672590000|2022-02-24 03:16:30|241.85|239.05|240.99|238.19|241.93|239.13|240.99|238.19|0
1645672600000|2022-02-24 03:16:40|240.56|237.76|240.22|237.42|240.91|238.11|240.22|237.42|0
1645672610000|2022-02-24 03:16:50|240.31|237.51|240.14|237.34|240.31|237.51|239.97|237.17|0
1645672620000|2022-02-24 03:17:00|240.05|237.25|240.14|237.34|240.14|237.34|239.97|237.17|0
1645672630000|2022-02-24 03:17:10|240.22|237.42|242.7|239.9|242.7|239.9|240.22|237.42|0
1645672640000|2022-02-24 03:17:20|242.87|240.07|242.61|239.81|242.87|240.07|242.61|239.81|0
1645672650000|2022-02-24 03:17:30|242.78|239.98|242.78|239.98|242.78|239.98|242.53|239.73|0
1645672660000|2022-02-24 03:17:40|242.44|239.64|242.95|240.15|242.95|240.15|242.44|239.64|0
1645672670000|2022-02-24 03:17:50|243.04|240.24|241.24|238.44|243.04|240.24|241.24|238.44|0
1645672680000|2022-02-24 03:18:00|240.9|238.1|240.73|237.93|240.9|238.1|240.48|237.68|0
1645672690000|2022-02-24 03:18:10|240.56|237.76|240.73|237.93|240.73|237.93|240.14|237.34|0
1645672700000|2022-02-24 03:18:20|240.82|238.02|240.39|237.59|240.9|238.1|240.39|237.59|0
1645672710000|2022-02-24 03:18:30|240.05|237.25|240.14|237.34|240.73|237.93|240.05|237.25|0
1645672720000|2022-02-24 03:18:40|240.9|238.1|240.39|237.59|240.9|238.1|240.14|237.34|0
1645672730000|2022-02-24 03:18:50|240.14|237.34|240.22|237.42|240.22|237.42|240.14|237.34|0
1645672740000|2022-02-24 03:19:00|240.56|237.76|240.05|237.25|240.56|237.76|239.71|236.91|0
1645672750000|2022-02-24 03:19:10|240.22|237.42|240.14|237.34|240.22|237.42|240.14|237.34|0
1645672760000|2022-02-24 03:19:20|240.82|238.02|240.82|238.02|240.82|238.02|240.65|237.85|0
1645672770000|2022-02-24 03:19:30|241.67|238.87|242.87|240.07|242.87|240.07|241.58|238.78|0
1645672780000|2022-02-24 03:19:40|242.53|239.73|240.9|238.1|242.53|239.73|240.9|238.1|0
1645672790000|2022-02-24 03:19:50|240.73|237.93|239.97|237.17|240.73|237.93|239.97|237.17|0
1645672800000|2022-02-24 03:20:00|240.31|237.51|241.41|238.61|241.58|238.78|240.31|237.51|0
1645672810000|2022-02-24 03:20:10|240.99|238.19|241.5|238.7|241.58|238.78|240.99|238.19|0
1645672820000|2022-02-24 03:20:20|241.41|238.61|241.58|238.78|241.92|239.12|241.41|238.61|0
1645672830000|2022-02-24 03:20:30|242.35|239.55|241.75|238.95|242.35|239.55|241.41|238.61|0
1645672840000|2022-02-24 03:20:40|241.41|238.61|239.71|236.91|241.41|238.61|239.71|236.91|0
1645672850000|2022-02-24 03:20:50|239.96|237.16|239.96|237.16|240.47|237.67|239.96|237.16|0
1645672860000|2022-02-24 03:21:00|240.22|237.42|239.96|237.16|240.22|237.42|239.96|237.16|0
1645672870000|2022-02-24 03:21:10|240.04|237.24|240.73|237.93|240.81|238.01|240.04|237.24|0
1645672880000|2022-02-24 03:21:20|240.98|238.18|240.73|237.93|240.98|238.18|240.55|237.75|0
1645672890000|2022-02-24 03:21:30|240.64|237.84|240.13|237.33|240.9|238.1|239.79|236.99|0
1645672900000|2022-02-24 03:21:40|239.7|236.9|239.7|236.9|239.7|236.9|239.45|236.65|0
1645672910000|2022-02-24 03:21:50|240.04|237.24|240.55|237.75|240.55|237.75|240.04|237.24|0
1645672920000|2022-02-24 03:22:00|240.21|237.41|240.64|237.84|240.89|238.09|240.21|237.41|0
1645672930000|2022-02-24 03:22:10|240.81|238.01|240.98|238.18|241.49|238.69|240.81|238.01|0
1645672940000|2022-02-24 03:22:20|240.13|237.33|239.96|237.16|240.72|237.92|239.96|237.16|0
1645672950000|2022-02-24 03:22:30|239.28|236.48|239.7|236.9|239.7|236.9|239.28|236.48|0
1645672960000|2022-02-24 03:22:40|239.11|236.31|239.11|236.31|239.45|236.65|239.11|236.31|0
1645672970000|2022-02-24 03:22:50|239.79|236.99|240.98|238.18|240.98|238.18|239.79|236.99|0
1645672980000|2022-02-24 03:23:00|237.66|234.86|237.41|234.61|238.34|235.54|236.99|234.19|0
1645672990000|2022-02-24 03:23:10|236.65|233.85|238.6|235.8|238.6|235.8|236.31|233.51|0
1645673000000|2022-02-24 03:23:20|238.94|236.14|240.3|237.5|240.3|237.5|238.94|236.14|0
1645673010000|2022-02-24 03:23:30|239.7|236.9|239.28|236.48|239.7|236.9|239.28|236.48|0
1645673020000|2022-02-24 03:23:40|238.6|235.8|237.83|235.03|238.6|235.8|237.66|234.86|0
1645673030000|2022-02-24 03:23:50|237.92|235.12|238.94|236.14|238.94|236.14|237.75|234.95|0
1645673040000|2022-02-24 03:24:00|238.6|235.8|237.58|234.78|238.77|235.97|237.58|234.78|0
1645673050000|2022-02-24 03:24:10|236.82|234.02|235.8|233|237.07|234.27|235.8|233|0
1645673060000|2022-02-24 03:24:20|235.89|233.09|236.4|233.6|236.65|233.85|235.89|233.09|0
1645673070000|2022-02-24 03:24:30|236.56|233.76|236.06|233.26|236.65|233.85|235.8|233|0
1645673080000|2022-02-24 03:24:40|236.14|233.34|234.79|231.99|236.14|233.34|234.79|231.99|0
1645673090000|2022-02-24 03:24:50|234.28|231.48|233.28|230.48|234.54|231.74|233.28|230.48|0
1645673100000|2022-02-24 03:25:00|233.44|230.64|235.63|232.83|235.63|232.83|233.44|230.64|0
1645673110000|2022-02-24 03:25:10|235.13|232.33|233.44|230.64|235.13|232.33|233.36|230.56|0
1645673120000|2022-02-24 03:25:20|233.95|231.15|233.95|231.15|234.45|231.65|233.95|231.15|0
1645673130000|2022-02-24 03:25:30|234.2|231.4|233.95|231.15|234.62|231.82|233.95|231.15|0
1645673140000|2022-02-24 03:25:40|233.7|230.9|233.7|230.9|233.7|230.9|233.36|230.56|0
1645673150000|2022-02-24 03:25:50|233.61|230.81|233.11|230.31|233.7|230.9|233.03|230.23|0
1645673160000|2022-02-24 03:26:00|233.27|230.47|234.71|231.91|234.71|231.91|233.27|230.47|0
1645673170000|2022-02-24 03:26:10|233.95|231.15|233.61|230.81|233.95|231.15|233.61|230.81|0
1645673180000|2022-02-24 03:26:20|233.7|230.9|233.36|230.56|233.7|230.9|233.36|230.56|0
1645673190000|2022-02-24 03:26:30|233.61|230.81|233.53|230.73|233.94|231.14|233.53|230.73|0
1645673200000|2022-02-24 03:26:40|233.27|230.47|232.77|229.97|233.27|230.47|232.77|229.97|0
1645673210000|2022-02-24 03:26:50|232.69|229.89|233.36|230.56|233.36|230.56|232.69|229.89|0
1645673220000|2022-02-24 03:27:00|233.53|230.73|234.2|231.4|234.2|231.4|233.53|230.73|0
1645673230000|2022-02-24 03:27:10|233.53|230.73|233.78|230.98|233.86|231.06|233.53|230.73|0
1645673240000|2022-02-24 03:27:20|234.03|231.23|234.45|231.65|234.53|231.73|234.03|231.23|0
1645673250000|2022-02-24 03:27:30|234.62|231.82|234.7|231.9|235.21|232.41|234.62|231.82|0
1645673260000|2022-02-24 03:27:40|234.45|231.65|233.86|231.06|234.45|231.65|233.86|231.06|0
1645673270000|2022-02-24 03:27:50|233.36|230.56|233.1|230.3|233.36|230.56|233.1|230.3|0
1645673280000|2022-02-24 03:28:00|233.02|230.22|232.85|230.05|233.02|230.22|232.85|230.05|0
1645673290000|2022-02-24 03:28:10|233.61|230.81|233.6|230.8|234.28|231.48|233.6|230.8|0
1645673300000|2022-02-24 03:28:20|233.36|230.56|231.76|228.96|233.36|230.56|231.76|228.96|0
1645673310000|2022-02-24 03:28:30|232.26|229.46|231.59|228.79|232.26|229.46|231.59|228.79|0
1645673320000|2022-02-24 03:28:40|231.51|228.71|231.18|228.38|231.51|228.71|231.01|228.21|0
1645673330000|2022-02-24 03:28:50|230.92|228.12|231.76|228.96|232.35|229.55|230.92|228.12|0
1645673340000|2022-02-24 03:29:00|231.85|229.05|231.09|228.29|231.85|229.05|231.09|228.29|0
1645673350000|2022-02-24 03:29:10|231.34|228.54|231.85|229.05|231.85|229.05|231.26|228.46|0
1645673360000|2022-02-24 03:29:20|232.85|230.05|234.27|231.47|234.27|231.47|232.85|230.05|0
1645673370000|2022-02-24 03:29:30|234.53|231.73|234.27|231.47|234.53|231.73|234.03|231.23|0
1645673380000|2022-02-24 03:29:40|233.86|231.06|233.6|230.8|233.86|231.06|233.35|230.55|0
1645673390000|2022-02-24 03:29:50|234.19|231.39|233.94|231.14|234.19|231.39|233.94|231.14|0
1645673400000|2022-02-24 03:30:00|233.86|231.06|232.09|229.29|233.86|231.06|232.09|229.29|0
1645673410000|2022-02-24 03:30:10|231.84|229.04|232.18|229.38|232.35|229.55|231.84|229.04|0
1645673420000|2022-02-24 03:30:20|232.35|229.55|232.59|229.79|232.59|229.79|232.35|229.55|0
1645673430000|2022-02-24 03:30:30|233.18|230.38|232.35|229.55|233.18|230.38|232.35|229.55|0
1645673440000|2022-02-24 03:30:40|231.84|229.04|231.34|228.54|231.84|229.04|231.34|228.54|0
1645673450000|2022-02-24 03:30:50|231.42|228.62|232.01|229.21|232.01|229.21|231.42|228.62|0
1645673460000|2022-02-24 03:31:00|231.34|228.54|230.59|227.79|231.34|228.54|230.59|227.79|0
1645673470000|2022-02-24 03:31:10|230.51|227.71|230.51|227.71|230.67|227.87|230.51|227.71|0
1645673480000|2022-02-24 03:31:20|228.01|225.21|227.76|224.96|228.18|225.38|227.76|224.96|0
1645673490000|2022-02-24 03:31:30|229.17|226.37|229.34|226.54|229.51|226.71|228.84|226.04|0
1645673500000|2022-02-24 03:31:40|229.67|226.87|228.67|225.87|229.67|226.87|228.67|225.87|0
1645673510000|2022-02-24 03:31:50|228.59|225.79|228.01|225.21|228.59|225.79|228.01|225.21|0
1645673520000|2022-02-24 03:32:00|226.68|223.88|226.52|223.72|226.85|224.05|226.19|223.39|0
1645673530000|2022-02-24 03:32:10|225.86|223.06|227.34|224.54|227.34|224.54|225.86|223.06|0
1645673540000|2022-02-24 03:32:20|227.26|224.46|227.01|224.21|227.26|224.46|227.01|224.21|0
1645673550000|2022-02-24 03:32:30|227.34|224.54|227.42|224.62|227.59|224.79|227.34|224.54|0
1645673560000|2022-02-24 03:32:40|227.01|224.21|229.67|226.87|229.67|226.87|227.01|224.21|0
1645673570000|2022-02-24 03:32:50|229.84|227.04|230.25|227.45|230.5|227.7|229.84|227.04|0
1645673580000|2022-02-24 03:33:00|229.5|226.7|227.51|224.71|229.5|226.7|227.51|224.71|0
1645673590000|2022-02-24 03:33:10|227.75|224.95|228.58|225.78|228.58|225.78|227.75|224.95|0
1645673600000|2022-02-24 03:33:20|227.51|224.71|226.51|223.71|227.51|224.71|226.51|223.71|0
1645673610000|2022-02-24 03:33:30|226.02|223.22|225.36|222.56|226.02|223.22|224.21|221.41|0
1645673620000|2022-02-24 03:33:40|225.03|222.23|224.78|221.98|225.03|222.23|224.37|221.57|0
1645673630000|2022-02-24 03:33:50|224.2|221.4|224.37|221.57|224.37|221.57|223.88|221.08|0
1645673640000|2022-02-24 03:34:00|224.45|221.65|223.46|220.66|224.45|221.65|223.46|220.66|0
1645673650000|2022-02-24 03:34:10|222.73|219.93|221.25|218.45|222.73|219.93|221.25|218.45|0
1645673660000|2022-02-24 03:34:20|221|218.2|222.07|219.27|222.73|219.93|221|218.2|0
1645673670000|2022-02-24 03:34:30|221.25|218.45|220.44|217.64|221.25|218.45|220.44|217.64|0
1645673680000|2022-02-24 03:34:40|220.02|217.22|221.82|219.02|222.23|219.43|220.02|217.22|0
1645673690000|2022-02-24 03:34:50|223.38|220.58|221.98|219.18|223.38|220.58|221.98|219.18|0
1645673700000|2022-02-24 03:35:00|222.4|219.6|223.22|220.42|223.22|220.42|222.4|219.6|0
1645673710000|2022-02-24 03:35:10|222.97|220.17|220.76|217.96|222.97|220.17|220.76|217.96|0
1645673720000|2022-02-24 03:35:20|220.68|217.88|220.68|217.88|220.92|218.12|220.6|217.8|0
1645673730000|2022-02-24 03:35:30|220.84|218.04|221.98|219.18|221.98|219.18|220.6|217.8|0
1645673740000|2022-02-24 03:35:40|222.15|219.35|223.05|220.25|223.05|220.25|221.9|219.1|0
1645673750000|2022-02-24 03:35:50|221.74|218.94|221.25|218.45|221.98|219.18|221.25|218.45|0
1645673760000|2022-02-24 03:36:00|221.16|218.36|223.87|221.07|223.87|221.07|221.16|218.36|0
1645673770000|2022-02-24 03:36:10|223.54|220.74|223.62|220.82|224.04|221.24|223.54|220.74|0
1645673780000|2022-02-24 03:36:20|223.46|220.66|224.69|221.89|224.69|221.89|223.46|220.66|0
1645673790000|2022-02-24 03:36:30|225.19|222.39|224.77|221.97|225.68|222.88|224.77|221.97|0
1645673800000|2022-02-24 03:36:40|223.54|220.74|223.46|220.66|223.54|220.74|223.38|220.58|0
1645673810000|2022-02-24 03:36:50|223.78|220.98|223.21|220.41|223.78|220.98|223.21|220.41|0
1645673820000|2022-02-24 03:37:00|223.05|220.25|222.06|219.26|223.05|220.25|222.06|219.26|0
1645673830000|2022-02-24 03:37:10|222.47|219.67|222.97|220.17|224.12|221.32|222.47|219.67|0
1645673840000|2022-02-24 03:37:20|223.22|220.42|223.3|220.5|223.95|221.15|223.22|220.42|0
1645673850000|2022-02-24 03:37:30|223.14|220.34|221.35|218.55|223.14|220.34|221.35|218.55|0
1645673860000|2022-02-24 03:37:40|221.59|218.79|220.37|217.57|222.4|219.6|220.37|217.57|0
1645673870000|2022-02-24 03:37:50|220.21|217.41|222.07|219.27|222.73|219.93|220.21|217.41|0
1645673880000|2022-02-24 03:38:00|221.91|219.11|222.72|219.92|222.81|220.01|221.91|219.11|0
1645673890000|2022-02-24 03:38:10|222.56|219.76|221.51|218.71|222.56|219.76|221.51|218.71|0
1645673900000|2022-02-24 03:38:20|221.26|218.46|221.26|218.46|221.26|218.46|220.86|218.06|0
1645673910000|2022-02-24 03:38:30|221.67|218.87|222.16|219.36|222.16|219.36|221.34|218.54|0
1645673920000|2022-02-24 03:38:40|221.99|219.19|221.42|218.62|221.99|219.19|221.42|218.62|0
1645673930000|2022-02-24 03:38:50|221.1|218.3|220.86|218.06|221.1|218.3|220.61|217.81|0
1645673940000|2022-02-24 03:39:00|220.61|217.81|221.02|218.22|221.02|218.22|220.21|217.41|0
1645673950000|2022-02-24 03:39:10|221.42|218.62|221.58|218.78|221.58|218.78|221.18|218.38|0
1645673960000|2022-02-24 03:39:20|221.51|218.71|221.99|219.19|221.99|219.19|221.51|218.71|0
1645673970000|2022-02-24 03:39:30|222.07|219.27|222.32|219.52|222.72|219.92|222.07|219.27|0
1645673980000|2022-02-24 03:39:40|222.07|219.27|219.48|216.68|222.07|219.27|219.48|216.68|0
1645673990000|2022-02-24 03:39:50|219.24|216.44|218.27|215.47|219.24|216.44|218.27|215.47|0
1645674000000|2022-02-24 03:40:00|217.3|214.5|215.7|212.9|217.3|214.5|215.7|212.9|0
1645674010000|2022-02-24 03:40:10|220.53|217.73|220.85|218.05|220.85|218.05|218.59|215.79|0
1645674020000|2022-02-24 03:40:20|219.64|216.84|219.8|217|220.37|217.57|219.64|216.84|0
1645674030000|2022-02-24 03:40:30|219.4|216.6|219.64|216.84|220.69|217.89|219.4|216.6|0
1645674040000|2022-02-24 03:40:40|220.37|217.57|219.47|216.67|220.77|217.97|219.4|216.6|0
1645674050000|2022-02-24 03:40:50|220.37|217.57|219.57|216.57|220.37|217.57|219.57|216.57|0
1645674060000|2022-02-24 03:41:00|219.82|216.82|218.2|215.2|219.82|216.82|218.2|215.2|0
1645674070000|2022-02-24 03:41:10|219.09|216.09|217.48|214.48|219.09|216.09|217.48|214.48|0
1645674080000|2022-02-24 03:41:20|218.44|215.44|218.44|215.44|218.76|215.76|218.36|215.36|0
1645674090000|2022-02-24 03:41:30|221.21|218.21|222.02|219.02|222.02|219.02|220.97|217.97|0
1645674100000|2022-02-24 03:41:40|221.93|218.93|222.09|219.09|222.18|219.18|221.77|218.77|0
1645674110000|2022-02-24 03:41:50|225.27|222.27|224.48|221.48|225.59|222.59|224.48|221.48|0
1645674120000|2022-02-24 03:42:00|224|221|224.95|221.95|224.95|221.95|223.84|220.84|0
1645674130000|2022-02-24 03:42:10|224.8|221.8|225.43|222.43|225.43|222.43|224.8|221.8|0
1645674140000|2022-02-24 03:42:20|226.8|223.8|227.28|224.28|227.28|224.28|226.23|223.23|0
1645674150000|2022-02-24 03:42:30|227.6|224.6|226.55|223.55|227.6|224.6|226.55|223.55|0
1645674160000|2022-02-24 03:42:40|227.19|224.19|222.98|219.98|227.28|224.28|222.98|219.98|0
1645674170000|2022-02-24 03:42:50|223.14|220.14|224.34|221.34|224.43|221.43|223.14|220.14|0
1645674180000|2022-02-24 03:43:00|224.1|221.1|225.07|222.07|225.15|222.15|224.1|221.1|0
1645674190000|2022-02-24 03:43:10|224.5|221.5|223.14|220.14|224.5|221.5|223.14|220.14|0
1645674200000|2022-02-24 03:43:20|223.94|220.94|223.94|220.94|223.94|220.94|223.14|220.14|0
1645674210000|2022-02-24 03:43:30|223.37|220.37|223.14|220.14|224.18|221.18|223.14|220.14|0
1645674220000|2022-02-24 03:43:40|222.89|219.89|223.37|220.37|223.62|220.62|222.89|219.89|0
1645674230000|2022-02-24 03:43:50|222.97|219.97|222.81|219.81|223.37|220.37|222.65|219.65|0
1645674240000|2022-02-24 03:44:00|222.73|219.73|223.53|220.53|223.53|220.53|222.57|219.57|0
1645674250000|2022-02-24 03:44:10|219.1|216.1|219.34|216.34|219.42|216.42|219.1|216.1|0
1645674260000|2022-02-24 03:44:20|219.58|216.58|220.88|217.88|220.88|217.88|219.58|216.58|0
1645674270000|2022-02-24 03:44:30|221.46|218.46|222.44|219.44|222.44|219.44|221.46|218.46|0
1645674280000|2022-02-24 03:44:40|222.11|219.11|224.15|221.15|224.15|221.15|221.37|218.37|0
1645674290000|2022-02-24 03:44:50|223.99|220.99|220.39|217.39|223.99|220.99|220.39|217.39|0
1645674300000|2022-02-24 03:45:00|219.49|216.49|219.24|216.24|219.9|216.9|219.24|216.24|0
1645674310000|2022-02-24 03:45:10|219.4|216.4|219.4|216.4|219.4|216.4|219.4|216.4|0
1645674320000|2022-02-24 03:45:20|219.57|216.57|220.89|217.89|220.89|217.89|219.57|216.57|0
1645674330000|2022-02-24 03:45:30|221.63|218.63|222.96|219.96|222.96|219.96|221.63|218.63|0
1645674340000|2022-02-24 03:45:40|223.04|220.04|223.54|220.54|223.54|220.54|222.38|219.38|0
1645674350000|2022-02-24 03:45:50|223.79|220.79|223.79|220.79|224.62|221.62|223.79|220.79|0
1645674360000|2022-02-24 03:46:00|227.37|224.37|226.05|223.05|227.37|224.37|225.88|222.88|0
1645674370000|2022-02-24 03:46:10|226.21|223.21|226.38|223.38|226.54|223.54|226.21|223.21|0
1645674380000|2022-02-24 03:46:20|230.33|227.33|231.89|228.89|231.89|228.89|230.33|227.33|0
1645674390000|2022-02-24 03:46:30|235.33|232.33|236.9|233.9|236.9|233.9|235.17|232.17|0
1645674400000|2022-02-24 03:46:40|237.14|234.14|236.4|233.4|237.23|234.23|236.4|233.4|0
1645674410000|2022-02-24 03:46:50|236.07|233.07|236.57|233.57|236.98|233.98|236.07|233.07|0
1645674420000|2022-02-24 03:47:00|235.66|232.66|235.42|232.42|236.32|233.32|235.09|232.09|0
1645674430000|2022-02-24 03:47:10|235|232|234.27|231.27|235|232|234.27|231.27|0
1645674440000|2022-02-24 03:47:20|234.35|231.35|233.2|230.2|234.35|231.35|233.2|230.2|0
1645674450000|2022-02-24 03:47:30|233.78|230.78|234.92|231.92|234.92|231.92|233.78|230.78|0
1645674460000|2022-02-24 03:47:40|234.84|231.84|234.1|231.1|235.17|232.17|234.1|231.1|0
1645674470000|2022-02-24 03:47:50|233.85|230.85|233.85|230.85|234.35|231.35|233.85|230.85|0
1645674480000|2022-02-24 03:48:00|234.1|231.1|235.49|232.49|235.49|232.49|234.1|231.1|0
1645674490000|2022-02-24 03:48:10|234.43|231.43|234.43|231.43|235.16|232.16|234.43|231.43|0
1645674500000|2022-02-24 03:48:20|234.18|231.18|233.94|230.94|234.18|231.18|233.28|230.28|0
1645674510000|2022-02-24 03:48:30|233.85|230.85|234.67|231.67|235.66|232.66|233.85|230.85|0
1645674520000|2022-02-24 03:48:40|234.84|231.84|234.59|231.59|234.84|231.84|234.59|231.59|0
1645674530000|2022-02-24 03:48:50|234.34|231.34|234.02|231.02|234.34|231.34|234.02|231.02|0
1645674540000|2022-02-24 03:49:00|234.43|231.43|234.26|231.26|234.67|231.67|234.26|231.26|0
1645674550000|2022-02-24 03:49:10|234.1|231.1|234.92|231.92|235.08|232.08|234.1|231.1|0
1645674560000|2022-02-24 03:49:20|234.75|231.75|235.82|232.82|235.9|232.9|234.75|231.75|0
1645674570000|2022-02-24 03:49:30|235.65|232.65|237.06|234.06|237.06|234.06|235.65|232.65|0
1645674580000|2022-02-24 03:49:40|236.73|233.73|235.49|232.49|236.73|233.73|235.49|232.49|0
1645674590000|2022-02-24 03:49:50|235.74|232.74|235.82|232.82|236.31|233.31|235.74|232.74|0
1645674600000|2022-02-24 03:50:00|235.9|232.9|237.3|234.3|237.63|234.63|235.9|232.9|0
1645674610000|2022-02-24 03:50:10|237.55|234.55|237.13|234.13|237.55|234.55|236.97|233.97|0
1645674620000|2022-02-24 03:50:20|237.22|234.22|236.56|233.56|237.22|234.22|236.56|233.56|0
1645674630000|2022-02-24 03:50:30|236.64|233.64|238.37|235.37|238.37|235.37|236.64|233.64|0
1645674640000|2022-02-24 03:50:40|237.96|234.96|237.88|234.88|238.7|235.7|237.88|234.88|0
1645674650000|2022-02-24 03:50:50|237.96|234.96|236.8|233.8|237.96|234.96|236.8|233.8|0
1645674660000|2022-02-24 03:51:00|237.3|234.3|235.98|232.98|237.3|234.3|235.98|232.98|0
1645674670000|2022-02-24 03:51:10|236.14|233.14|236.8|233.8|236.8|233.8|236.14|233.14|0
1645674680000|2022-02-24 03:51:20|237.13|234.13|236.64|233.64|237.22|234.22|236.64|233.64|0
1645674690000|2022-02-24 03:51:30|236.31|233.31|235.65|232.65|236.31|233.31|235.65|232.65|0
1645674700000|2022-02-24 03:51:40|235.16|232.16|234.17|231.17|235.16|232.16|234.17|231.17|0
1645674710000|2022-02-24 03:51:50|233.77|230.77|234.01|231.01|234.01|231.01|233.77|230.77|0
1645674720000|2022-02-24 03:52:00|233.68|230.68|233.28|230.28|233.68|230.68|233.28|230.28|0
1645674730000|2022-02-24 03:52:10|232.54|229.54|232.21|229.21|232.54|229.54|231.72|228.72|0
1645674740000|2022-02-24 03:52:20|232.3|229.3|232.62|229.62|233.03|230.03|232.3|229.3|0
1645674750000|2022-02-24 03:52:30|232.37|229.37|232.29|229.29|232.37|229.37|232.21|229.21|0
1645674760000|2022-02-24 03:52:40|232.78|229.78|232.86|229.86|232.86|229.86|232.7|229.7|0
1645674770000|2022-02-24 03:52:50|232.62|229.62|232.54|229.54|232.62|229.62|232.54|229.54|0
1645674780000|2022-02-24 03:53:00|232.05|229.05|232.21|229.21|232.53|229.53|232.05|229.05|0
1645674790000|2022-02-24 03:53:10|232.46|229.46|232.7|229.7|232.7|229.7|232.46|229.46|0
1645674800000|2022-02-24 03:53:20|232.86|229.86|232.86|229.86|233.19|230.19|232.86|229.86|0
1645674810000|2022-02-24 03:53:30|233.02|230.02|232.94|229.94|233.02|230.02|232.94|229.94|0
1645674820000|2022-02-24 03:53:40|232.86|229.86|232.78|229.78|232.94|229.94|232.62|229.62|0
1645674830000|2022-02-24 03:53:50|232.86|229.86|233.02|230.02|233.02|230.02|232.7|229.7|0
1645674840000|2022-02-24 03:54:00|233.68|230.68|231.95|228.95|233.68|230.68|231.95|228.95|0
1645674850000|2022-02-24 03:54:10|231.79|228.79|232.04|229.04|232.12|229.12|231.79|228.79|0
1645674860000|2022-02-24 03:54:20|232.11|229.11|232.69|229.69|232.69|229.69|232.11|229.11|0
1645674870000|2022-02-24 03:54:30|232.77|229.77|233.1|230.1|233.19|230.19|232.77|229.77|0
1645674880000|2022-02-24 03:54:40|233.19|230.19|233.1|230.1|233.51|230.51|233.1|230.1|0
1645674890000|2022-02-24 03:54:50|231.71|228.71|230.56|227.56|231.71|228.71|230.4|227.4|0
1645674900000|2022-02-24 03:55:00|231.13|228.13|230.72|227.72|231.13|228.13|230.48|227.48|0
1645674910000|2022-02-24 03:55:10|230.97|227.97|230.31|227.31|230.97|227.97|230.23|227.23|0
1645674920000|2022-02-24 03:55:20|230.64|227.64|229.98|226.98|230.64|227.64|229.98|226.98|0
1645674930000|2022-02-24 03:55:30|229.82|226.82|229.66|226.66|229.98|226.98|229.66|226.66|0
1645674940000|2022-02-24 03:55:40|229.98|226.98|229.74|226.74|230.07|227.07|229.74|226.74|0
1645674950000|2022-02-24 03:55:50|229.58|226.58|229.82|226.82|229.82|226.82|229.25|226.25|0
1645674960000|2022-02-24 03:56:00|229.49|226.49|229.66|226.66|229.66|226.66|229.49|226.49|0
1645674970000|2022-02-24 03:56:10|230.31|227.31|229.41|226.41|230.31|227.31|229.41|226.41|0
1645674980000|2022-02-24 03:56:20|229.49|226.49|229|226|229.49|226.49|229|226|0
1645674990000|2022-02-24 03:56:30|229.17|226.17|229.49|226.49|229.58|226.58|229.17|226.17|0
1645675000000|2022-02-24 03:56:40|229.58|226.58|229.25|226.25|229.58|226.58|229.25|226.25|0
1645675010000|2022-02-24 03:56:50|229.33|226.33|229.49|226.49|229.49|226.49|229.33|226.33|0
1645675020000|2022-02-24 03:57:00|229.33|226.33|229.65|226.65|229.65|226.65|229.33|226.33|0
1645675030000|2022-02-24 03:57:10|229.49|226.49|229.33|226.33|229.49|226.49|229.33|226.33|0
1645675040000|2022-02-24 03:57:20|229.41|226.41|229.74|226.74|229.74|226.74|229.41|226.41|0
1645675050000|2022-02-24 03:57:30|229.65|226.65|229.25|226.25|229.9|226.9|229.09|226.09|0
1645675060000|2022-02-24 03:57:40|229.49|226.49|229.09|226.09|229.49|226.49|229|226|0
1645675070000|2022-02-24 03:57:50|229.08|226.08|229.82|226.82|229.82|226.82|229.08|226.08|0
1645675080000|2022-02-24 03:58:00|229.74|226.74|229.08|226.08|229.9|226.9|229.08|226.08|0
1645675090000|2022-02-24 03:58:10|229.16|226.16|224.78|221.78|229.16|226.16|224.78|221.78|0
1645675100000|2022-02-24 03:58:20|226.16|223.16|226.97|223.97|226.97|223.97|226.16|223.16|0
1645675110000|2022-02-24 03:58:30|226.56|223.56|225.75|222.75|226.56|223.56|225.51|222.51|0
1645675120000|2022-02-24 03:58:40|225.91|222.91|225.03|222.03|225.91|222.91|225.03|222.03|0
1645675130000|2022-02-24 03:58:50|225.27|222.27|226|223|226.07|223.07|225.27|222.27|0
1645675140000|2022-02-24 03:59:00|226.07|223.07|225.19|222.19|226.07|223.07|225.19|222.19|0
1645675150000|2022-02-24 03:59:10|224.46|221.46|224.62|221.62|225.26|222.26|224.46|221.46|0
1645675160000|2022-02-24 03:59:20|224.7|221.7|226.16|223.16|226.16|223.16|224.3|221.3|0
1645675170000|2022-02-24 03:59:30|226.4|223.4|226.4|223.4|226.4|223.4|226.32|223.32|0
1645675180000|2022-02-24 03:59:40|226.07|223.07|226.56|223.56|226.56|223.56|226.07|223.07|0
1645675190000|2022-02-24 03:59:50|226.07|223.07|225.83|222.83|226.07|223.07|225.67|222.67|0
1645675200000|2022-02-24 04:00:00|225.59|222.59|224.29|221.29|225.59|222.59|224.06|221.06|0
1645675210000|2022-02-24 04:00:10|224.94|221.94|226.88|223.88|226.88|223.88|224.94|221.94|0
1645675220000|2022-02-24 04:00:20|226.97|223.97|226.48|223.48|226.97|223.97|226.48|223.48|0
1645675230000|2022-02-24 04:00:30|226.97|223.97|227.94|224.94|228.1|225.1|226.97|223.97|0
1645675240000|2022-02-24 04:00:40|228.02|225.02|229.24|226.24|229.24|226.24|228.02|225.02|0
1645675250000|2022-02-24 04:00:50|228.75|225.75|228.18|225.18|228.99|225.99|228.02|225.02|0
1645675260000|2022-02-24 04:01:00|228.26|225.26|228.34|225.34|228.34|225.34|227.94|224.94|0
1645675270000|2022-02-24 04:01:10|227.94|224.94|227.78|224.78|228.26|225.26|227.78|224.78|0
1645675280000|2022-02-24 04:01:20|226.8|223.8|227.94|224.94|227.94|224.94|226.8|223.8|0
1645675290000|2022-02-24 04:01:30|227.69|224.69|228.34|225.34|228.34|225.34|227.69|224.69|0
1645675300000|2022-02-24 04:01:40|229.08|226.08|229.32|226.32|229.57|226.57|229.08|226.08|0
1645675310000|2022-02-24 04:01:50|229.48|226.48|229.4|226.4|229.64|226.64|229.4|226.4|0
1645675320000|2022-02-24 04:02:00|229.24|226.24|229.08|226.08|229.24|226.24|228.91|225.91|0
1645675330000|2022-02-24 04:02:10|228.42|225.42|228.83|225.83|228.99|225.99|228.42|225.42|0
1645675340000|2022-02-24 04:02:20|229.32|226.32|228.34|225.34|229.32|226.32|228.34|225.34|0
1645675350000|2022-02-24 04:02:30|228.26|225.26|228.1|225.1|228.26|225.26|228.01|225.01|0
1645675360000|2022-02-24 04:02:40|228.34|225.34|227.77|224.77|228.34|225.34|227.77|224.77|0
1645675370000|2022-02-24 04:02:50|227.28|224.28|227.69|224.69|227.93|224.93|227.28|224.28|0
1645675380000|2022-02-24 04:03:00|227.85|224.85|227.85|224.85|228.01|225.01|227.77|224.77|0
1645675390000|2022-02-24 04:03:10|227.61|224.61|227.69|224.69|228.17|225.17|227.61|224.61|0
1645675400000|2022-02-24 04:03:20|228.01|225.01|227.85|224.85|228.17|225.17|227.61|224.61|0
1645675410000|2022-02-24 04:03:30|227.93|224.93|228.17|225.17|228.17|225.17|227.69|224.69|0
1645675420000|2022-02-24 04:03:40|228.75|225.75|228.5|225.5|228.75|225.75|228.5|225.5|0
1645675430000|2022-02-24 04:03:50|227.69|224.69|227.52|224.52|227.85|224.85|227.52|224.52|0
1645675440000|2022-02-24 04:04:00|227.77|224.77|228.26|225.26|228.26|225.26|227.77|224.77|0
1645675450000|2022-02-24 04:04:10|228.33|225.33|228.09|225.09|228.33|225.33|228.09|225.09|0
1645675460000|2022-02-24 04:04:20|228.26|225.26|228.91|225.91|228.99|225.99|228.26|225.26|0
1645675470000|2022-02-24 04:04:30|228.99|225.99|229.31|226.31|229.47|226.47|228.99|225.99|0
1645675480000|2022-02-24 04:04:40|229.56|226.56|230.05|227.05|230.05|227.05|229.56|226.56|0
1645675490000|2022-02-24 04:04:50|229.8|226.8|229.88|226.88|229.88|226.88|229.64|226.64|0
1645675500000|2022-02-24 04:05:00|229.8|226.8|228.74|225.74|229.8|226.8|228.74|225.74|0
1645675510000|2022-02-24 04:05:10|228.91|225.91|228.33|225.33|228.91|225.91|228.09|225.09|0
1645675520000|2022-02-24 04:05:20|228.25|225.25|228.17|225.17|228.49|225.49|228.17|225.17|0
1645675530000|2022-02-24 04:05:30|228.25|225.25|227.36|224.36|228.25|225.25|227.36|224.36|0
1645675540000|2022-02-24 04:05:40|227.44|224.44|227.6|224.6|227.6|224.6|227.36|224.36|0
1645675550000|2022-02-24 04:05:50|228.01|225.01|228.33|225.33|228.74|225.74|228.01|225.01|0
1645675560000|2022-02-24 04:06:00|228.58|225.58|227.84|224.84|228.58|225.58|227.84|224.84|0
1645675570000|2022-02-24 04:06:10|227.76|224.76|226.71|223.71|227.76|224.76|226.71|223.71|0
1645675580000|2022-02-24 04:06:20|226.38|223.38|226.87|223.87|226.87|223.87|225.9|222.9|0
1645675590000|2022-02-24 04:06:30|227.28|224.28|227.11|224.11|227.35|224.35|227.03|224.03|0
1645675600000|2022-02-24 04:06:40|227.35|224.35|228.65|225.65|228.65|225.65|227.35|224.35|0
1645675610000|2022-02-24 04:06:50|228.49|225.49|229.06|226.06|229.06|226.06|228.49|225.49|0
1645675620000|2022-02-24 04:07:00|228.65|225.65|229.14|226.14|229.23|226.23|228.65|225.65|0
1645675630000|2022-02-24 04:07:10|229.39|226.39|229.79|226.79|229.79|226.79|229.39|226.39|0
1645675640000|2022-02-24 04:07:20|232.01|229.01|231.59|228.59|232.17|229.17|231.59|228.59|0
1645675650000|2022-02-24 04:07:30|232.17|229.17|231.92|228.92|232.17|229.17|231.92|228.92|0
1645675660000|2022-02-24 04:07:40|232.33|229.33|232.5|229.5|232.58|229.58|232.25|229.25|0
1645675670000|2022-02-24 04:07:50|232.25|229.25|231.51|228.51|232.25|229.25|231.51|228.51|0
1645675680000|2022-02-24 04:08:00|231.76|228.76|231.68|228.68|231.76|228.76|231.26|228.26|0
1645675690000|2022-02-24 04:08:10|231.92|228.92|232.5|229.5|232.5|229.5|231.76|228.76|0
1645675700000|2022-02-24 04:08:20|232.41|229.41|232.58|229.58|232.58|229.58|232|229|0
1645675710000|2022-02-24 04:08:30|232.5|229.5|232.83|229.83|232.83|229.83|232.5|229.5|0
1645675720000|2022-02-24 04:08:40|232.41|229.41|231.51|228.51|232.41|229.41|231.51|228.51|0
1645675730000|2022-02-24 04:08:50|231.35|228.35|231.18|228.18|231.35|228.35|231.1|228.1|0
1645675740000|2022-02-24 04:09:00|231.26|228.26|230.53|227.53|231.26|228.26|230.53|227.53|0
1645675750000|2022-02-24 04:09:10|230.69|227.69|231.18|228.18|231.18|228.18|230.69|227.69|0
1645675760000|2022-02-24 04:09:20|231.26|228.26|231.35|228.35|231.43|228.43|231.26|228.26|0
1645675770000|2022-02-24 04:09:30|231.18|228.18|231.02|228.02|231.35|228.35|230.93|227.93|0
1645675780000|2022-02-24 04:09:40|231.1|228.1|230.85|227.85|231.35|228.35|230.85|227.85|0
1645675790000|2022-02-24 04:09:50|231.1|228.1|231.02|228.02|231.1|228.1|230.85|227.85|0
1645675800000|2022-02-24 04:10:00|230.85|227.85|229.63|226.63|230.85|227.85|229.63|226.63|0
1645675810000|2022-02-24 04:10:10|229.38|226.38|229.3|226.3|229.38|226.38|228.97|225.97|0
1645675820000|2022-02-24 04:10:20|228.97|225.97|228.81|225.81|228.97|225.97|228.48|225.48|0
1645675830000|2022-02-24 04:10:30|229.22|226.22|227.67|224.67|229.22|226.22|227.67|224.67|0
1645675840000|2022-02-24 04:10:40|227.51|224.51|228.81|225.81|228.81|225.81|227.51|224.51|0
1645675850000|2022-02-24 04:10:50|228.73|225.73|229.22|226.22|229.3|226.3|228.73|225.73|0
1645675860000|2022-02-24 04:11:00|229.13|226.13|227.83|224.83|229.13|226.13|227.83|224.83|0
1645675870000|2022-02-24 04:11:10|227.92|224.92|227.75|224.75|227.92|224.92|227.67|224.67|0
1645675880000|2022-02-24 04:11:20|227.51|224.51|227.67|224.67|227.67|224.67|227.51|224.51|0
1645675890000|2022-02-24 04:11:30|227.1|224.1|227.67|224.67|227.67|224.67|227.1|224.1|0
1645675900000|2022-02-24 04:11:40|227.02|224.02|227.02|224.02|227.1|224.1|227.02|224.02|0
1645675910000|2022-02-24 04:11:50|226.86|223.86|227.75|224.75|227.75|224.75|226.86|223.86|0
1645675920000|2022-02-24 04:12:00|227.99|224.99|227.26|224.26|227.99|224.99|227.26|224.26|0
1645675930000|2022-02-24 04:12:10|227.34|224.34|227.34|224.34|227.34|224.34|227.18|224.18|0
1645675940000|2022-02-24 04:12:20|227.83|224.83|226.45|223.45|227.99|224.99|226.45|223.45|0
1645675950000|2022-02-24 04:12:30|227.02|224.02|226.85|223.85|227.02|224.02|226.85|223.85|0
1645675960000|2022-02-24 04:12:40|227.02|224.02|227.5|224.5|227.5|224.5|226.94|223.94|0
1645675970000|2022-02-24 04:12:50|227.66|224.66|226.45|223.45|227.66|224.66|226.45|223.45|0
1645675980000|2022-02-24 04:13:00|226.78|223.78|226.53|223.53|226.78|223.78|226.53|223.53|0
1645675990000|2022-02-24 04:13:10|226.61|223.61|226.37|223.37|226.61|223.61|226.37|223.37|0
1645676000000|2022-02-24 04:13:20|226.29|223.29|225.48|222.48|226.45|223.45|225.48|222.48|0
1645676010000|2022-02-24 04:13:30|225.07|222.07|225.48|222.48|225.48|222.48|225.07|222.07|0
1645676020000|2022-02-24 04:13:40|225.39|222.39|225.39|222.39|225.39|222.39|225.15|222.15|0
1645676030000|2022-02-24 04:13:50|225.64|222.64|225.07|222.07|225.72|222.72|225.07|222.07|0
1645676040000|2022-02-24 04:14:00|225.23|222.23|224.67|221.67|225.23|222.23|224.35|221.35|0
1645676050000|2022-02-24 04:14:10|224.91|221.91|224.26|221.26|224.91|221.91|224.26|221.26|0
1645676060000|2022-02-24 04:14:20|224.42|221.42|224.51|221.51|224.51|221.51|224.42|221.42|0
1645676070000|2022-02-24 04:14:30|224.58|221.58|224.75|221.75|224.91|221.91|224.42|221.42|0
1645676080000|2022-02-24 04:14:40|225.07|222.07|226.2|223.2|226.52|223.52|225.07|222.07|0
1645676090000|2022-02-24 04:14:50|226.36|223.36|225.88|222.88|226.36|223.36|225.88|222.88|0
1645676100000|2022-02-24 04:15:00|225.23|222.23|225.07|222.07|225.23|222.23|224.99|221.99|0
1645676110000|2022-02-24 04:15:10|225.23|222.23|226.36|223.36|226.36|223.36|225.23|222.23|0
1645676120000|2022-02-24 04:15:20|225.71|222.71|225.23|222.23|225.71|222.71|225.23|222.23|0
1645676130000|2022-02-24 04:15:30|224.34|221.34|224.34|221.34|224.67|221.67|224.34|221.34|0
1645676140000|2022-02-24 04:15:40|224.18|221.18|223.45|220.45|224.18|221.18|222.89|219.89|0
1645676150000|2022-02-24 04:15:50|223.94|220.94|222.97|219.97|223.94|220.94|222.97|219.97|0
1645676160000|2022-02-24 04:16:00|223.13|220.13|222.97|219.97|223.13|220.13|222.89|219.89|0
1645676170000|2022-02-24 04:16:10|222.81|219.81|222.89|219.89|222.97|219.97|222.73|219.73|0
1645676180000|2022-02-24 04:16:20|223.7|220.7|223.29|220.29|223.86|220.86|223.29|220.29|0
1645676190000|2022-02-24 04:16:30|223.05|220.05|222.81|219.81|223.29|220.29|222.81|219.81|0
1645676200000|2022-02-24 04:16:40|222.89|219.89|223.21|220.21|223.37|220.37|222.89|219.89|0
1645676210000|2022-02-24 04:16:50|222.81|219.81|223.05|220.05|223.05|220.05|222.65|219.65|0
1645676220000|2022-02-24 04:17:00|222.81|219.81|223.13|220.13|223.21|220.21|222.81|219.81|0
1645676230000|2022-02-24 04:17:10|223.05|220.05|223.13|220.13|223.13|220.13|223.05|220.05|0
1645676240000|2022-02-24 04:17:20|224.55|221.55|224.32|221.32|224.55|221.55|223.36|220.36|0
1645676250000|2022-02-24 04:17:30|225.12|222.12|224.96|221.96|225.12|222.12|224.55|221.55|0
1645676260000|2022-02-24 04:17:40|226|223|225.68|222.68|226.08|223.08|225.68|222.68|0
1645676270000|2022-02-24 04:17:50|225.28|222.28|226.32|223.32|226.32|223.32|225.28|222.28|0
1645676280000|2022-02-24 04:18:00|226.4|223.4|227.12|224.12|227.12|224.12|226.4|223.4|0
1645676290000|2022-02-24 04:18:10|227.53|224.53|227.45|224.45|227.53|224.53|227.45|224.45|0
1645676300000|2022-02-24 04:18:20|227.29|224.29|226.8|223.8|227.29|224.29|226.24|223.24|0
1645676310000|2022-02-24 04:18:30|226.56|223.56|226.56|223.56|226.56|223.56|226.48|223.48|0
1645676320000|2022-02-24 04:18:40|226.4|223.4|225.28|222.28|226.4|223.4|225.28|222.28|0
1645676330000|2022-02-24 04:18:50|225.35|222.35|225.67|222.67|225.76|222.76|225.35|222.35|0
1645676340000|2022-02-24 04:19:00|225.44|222.44|224.87|221.87|225.44|222.44|224.79|221.79|0
1645676350000|2022-02-24 04:19:10|224.07|221.07|224.15|221.15|224.23|221.23|224.07|221.07|0
1645676360000|2022-02-24 04:19:20|224.07|221.07|224.87|221.87|224.87|221.87|224.07|221.07|0
1645676370000|2022-02-24 04:19:30|225.03|222.03|224.15|221.15|225.03|222.03|224.07|221.07|0
1645676380000|2022-02-24 04:19:40|224.47|221.47|225.19|222.19|225.19|222.19|224.47|221.47|0
1645676390000|2022-02-24 04:19:50|225.83|222.83|224.79|221.79|225.83|222.83|224.79|221.79|0
1645676400000|2022-02-24 04:20:00|225.35|222.35|225.19|222.19|225.35|222.35|225.11|222.11|0
1645676410000|2022-02-24 04:20:10|225.27|222.27|225.67|222.67|225.92|222.92|225.27|222.27|0
1645676420000|2022-02-24 04:20:20|225.75|222.75|225.51|222.51|225.75|222.75|225.35|222.35|0
1645676430000|2022-02-24 04:20:30|225.43|222.43|225.19|222.19|225.43|222.43|225.19|222.19|0
1645676440000|2022-02-24 04:20:40|225.35|222.35|226.08|223.08|226.08|223.08|225.35|222.35|0
1645676450000|2022-02-24 04:20:50|225.99|222.99|226.88|223.88|227.12|224.12|225.99|222.99|0
1645676460000|2022-02-24 04:21:00|226.96|223.96|226.96|223.96|227.12|224.12|226.96|223.96|0
1645676470000|2022-02-24 04:21:10|227.76|224.76|227.36|224.36|227.76|224.76|227.12|224.12|0
1645676480000|2022-02-24 04:21:20|227.6|224.6|223.72|220.72|227.6|224.6|223.72|220.72|0
1645676490000|2022-02-24 04:21:30|223.8|220.8|225.15|222.15|225.31|222.31|223.48|220.48|0
1645676500000|2022-02-24 04:21:40|224.98|221.98|224.82|221.82|224.98|221.98|224.5|221.5|0
1645676510000|2022-02-24 04:21:50|224.98|221.98|225.22|222.22|225.22|222.22|224.98|221.98|0
1645676520000|2022-02-24 04:22:00|224.98|221.98|225.31|222.31|225.31|222.31|224.9|221.9|0
1645676530000|2022-02-24 04:22:10|225.22|222.22|225.06|222.06|225.22|222.22|223.85|220.85|0
1645676540000|2022-02-24 04:22:20|224.9|221.9|225.38|222.38|225.38|222.38|224.9|221.9|0
1645676550000|2022-02-24 04:22:30|225.14|222.14|224.9|221.9|225.22|222.22|224.9|221.9|0
1645676560000|2022-02-24 04:22:40|224.98|221.98|224.18|221.18|224.98|221.98|224.18|221.18|0
1645676570000|2022-02-24 04:22:50|224.25|221.25|224.25|221.25|224.25|221.25|224.09|221.09|0
1645676580000|2022-02-24 04:23:00|223.85|220.85|223.37|220.37|223.85|220.85|223.37|220.37|0
1645676590000|2022-02-24 04:23:10|222.96|219.96|223.53|220.53|223.53|220.53|222.96|219.96|0
1645676600000|2022-02-24 04:23:20|223.37|220.37|224.25|221.25|224.25|221.25|223.37|220.37|0
1645676610000|2022-02-24 04:23:30|224.74|221.74|226.11|223.11|226.11|223.11|224.57|221.57|0
1645676620000|2022-02-24 04:23:40|227.74|224.74|227.81|224.81|228.63|225.63|227.74|224.74|0
1645676630000|2022-02-24 04:23:50|228.06|225.06|227.81|224.81|228.06|225.06|227.74|224.74|0
1645676640000|2022-02-24 04:24:00|228.3|225.3|228.3|225.3|228.46|225.46|228.3|225.3|0
1645676650000|2022-02-24 04:24:10|228.22|225.22|228.14|225.14|228.22|225.22|227.73|224.73|0
1645676660000|2022-02-24 04:24:20|228.55|225.55|228.46|225.46|228.87|225.87|228.46|225.46|0
1645676670000|2022-02-24 04:24:30|227.65|224.65|227.49|224.49|227.65|224.65|227.25|224.25|0
1645676680000|2022-02-24 04:24:40|227.32|224.32|227|224|227.57|224.57|227|224|0
1645676690000|2022-02-24 04:24:50|227.57|224.57|226.84|223.84|227.57|224.57|226.84|223.84|0
1645676700000|2022-02-24 04:25:00|227|224|227|224|227.16|224.16|227|224|0
1645676710000|2022-02-24 04:25:10|227.32|224.32|227|224|227.32|224.32|227|224|0
1645676720000|2022-02-24 04:25:20|226.84|223.84|227.08|224.08|227.08|224.08|226.84|223.84|0
1645676730000|2022-02-24 04:25:30|227.24|224.24|228.3|225.3|228.46|225.46|227.16|224.16|0
1645676740000|2022-02-24 04:25:40|227.81|224.81|227.48|224.48|227.89|224.89|227.48|224.48|0
1645676750000|2022-02-24 04:25:50|227.65|224.65|228.62|225.62|228.62|225.62|227.65|224.65|0
1645676760000|2022-02-24 04:26:00|228.46|225.46|228.3|225.3|228.54|225.54|228.3|225.3|0
1645676770000|2022-02-24 04:26:10|228.22|225.22|227.81|224.81|228.3|225.3|227.81|224.81|0
1645676780000|2022-02-24 04:26:20|227.73|224.73|227.97|224.97|227.97|224.97|227.73|224.73|0
1645676790000|2022-02-24 04:26:30|228.06|225.06|228.06|225.06|228.3|225.3|228.06|225.06|0
1645676800000|2022-02-24 04:26:40|227.57|224.57|227.97|224.97|227.97|224.97|227.57|224.57|0
1645676810000|2022-02-24 04:26:50|227.81|224.81|228.05|225.05|228.05|225.05|227.81|224.81|0
1645676820000|2022-02-24 04:27:00|227.4|224.4|227.16|224.16|227.4|224.4|227.08|224.08|0
1645676830000|2022-02-24 04:27:10|227.24|224.24|225.94|222.94|227.24|224.24|225.94|222.94|0
1645676840000|2022-02-24 04:27:20|225.78|222.78|224.97|221.97|225.78|222.78|224.97|221.97|0
1645676850000|2022-02-24 04:27:30|225.13|222.13|225.29|222.29|225.29|222.29|224.24|221.24|0
1645676860000|2022-02-24 04:27:40|224.89|221.89|225.29|222.29|225.29|222.29|224.56|221.56|0
1645676870000|2022-02-24 04:27:50|225.13|222.13|224.4|221.4|225.13|222.13|224.4|221.4|0
1645676880000|2022-02-24 04:28:00|225.29|222.29|225.37|222.37|225.62|222.62|225.29|222.29|0
1645676890000|2022-02-24 04:28:10|225.62|222.62|224.89|221.89|225.62|222.62|224.89|221.89|0
1645676900000|2022-02-24 04:28:20|224.24|221.24|224.97|221.97|224.97|221.97|224.24|221.24|0
1645676910000|2022-02-24 04:28:30|224.81|221.81|224.81|221.81|224.89|221.89|224.81|221.81|0
1645676920000|2022-02-24 04:28:40|225.13|222.13|226.02|223.02|226.02|223.02|225.05|222.05|0
1645676930000|2022-02-24 04:28:50|225.69|222.69|225.21|222.21|225.69|222.69|225.21|222.21|0
1645676940000|2022-02-24 04:29:00|225.37|222.37|225.85|222.85|225.85|222.85|225.37|222.37|0
1645676950000|2022-02-24 04:29:10|225.37|222.37|225.85|222.85|225.85|222.85|225.37|222.37|0
1645676960000|2022-02-24 04:29:20|226.1|223.1|226.1|223.1|226.1|223.1|225.85|222.85|0
1645676970000|2022-02-24 04:29:30|226.34|223.34|225.78|222.78|226.34|223.34|225.78|222.78|0
1645676980000|2022-02-24 04:29:40|225.53|222.53|226.18|223.18|226.18|223.18|225.53|222.53|0
1645676990000|2022-02-24 04:29:50|225.69|222.69|225.45|222.45|225.69|222.69|225.45|222.45|0
1645677000000|2022-02-24 04:30:00|225.37|222.37|224.32|221.32|225.37|222.37|224.32|221.32|0
1645677010000|2022-02-24 04:30:10|224.8|221.8|225.04|222.04|225.04|222.04|224.8|221.8|0
1645677020000|2022-02-24 04:30:20|225.37|222.37|225.45|222.45|225.45|222.45|225.04|222.04|0
1645677030000|2022-02-24 04:30:30|224.88|221.88|224.96|221.96|225.13|222.13|224.88|221.88|0
1645677040000|2022-02-24 04:30:40|225.69|222.69|227.47|224.47|227.47|224.47|225.69|222.69|0
1645677050000|2022-02-24 04:30:50|227.4|224.4|229.02|226.02|229.02|226.02|227.4|224.4|0
1645677060000|2022-02-24 04:31:00|228.37|225.37|228.53|225.53|228.53|225.53|228.29|225.29|0
1645677070000|2022-02-24 04:31:10|228.45|225.45|227.56|224.56|228.45|225.45|227.56|224.56|0
1645677080000|2022-02-24 04:31:20|227.31|224.31|227.47|224.47|227.8|224.8|227.15|224.15|0
1645677090000|2022-02-24 04:31:30|227.56|224.56|227.8|224.8|227.8|224.8|227.47|224.47|0
1645677100000|2022-02-24 04:31:40|227.56|224.56|227.47|224.47|227.8|224.8|227.47|224.47|0
1645677110000|2022-02-24 04:31:50|227.23|224.23|227.47|224.47|227.8|224.8|227.23|224.23|0
1645677120000|2022-02-24 04:32:00|227.96|224.96|227.96|224.96|228.12|225.12|227.96|224.96|0
1645677130000|2022-02-24 04:32:10|228.21|225.21|230.08|227.08|230.08|227.08|228.21|225.21|0
1645677140000|2022-02-24 04:32:20|229.67|226.67|231.88|228.88|232.7|229.7|229.67|226.67|0
1645677150000|2022-02-24 04:32:30|232.29|229.29|231.64|228.64|232.37|229.37|231.64|228.64|0
1645677160000|2022-02-24 04:32:40|231.47|228.47|231.14|228.14|231.71|228.71|231.14|228.14|0
1645677170000|2022-02-24 04:32:50|230.89|227.89|230.98|227.98|230.98|227.98|230.73|227.73|0
1645677180000|2022-02-24 04:33:00|231.06|228.06|230.89|227.89|231.47|228.47|230.89|227.89|0
1645677190000|2022-02-24 04:33:10|231.06|228.06|230.98|227.98|231.22|228.22|230.98|227.98|0
1645677200000|2022-02-24 04:33:20|231.14|228.14|230.73|227.73|231.14|228.14|230.65|227.65|0
1645677210000|2022-02-24 04:33:30|231.71|228.71|231.8|228.8|231.96|228.96|231.63|228.63|0
1645677220000|2022-02-24 04:33:40|231.55|228.55|231.14|228.14|231.55|228.55|231.14|228.14|0
1645677230000|2022-02-24 04:33:50|231.71|228.71|231.22|228.22|231.71|228.71|231.22|228.22|0
1645677240000|2022-02-24 04:34:00|231.14|228.14|230.98|227.98|231.14|228.14|230.73|227.73|0
1645677250000|2022-02-24 04:34:10|230.81|227.81|231.06|228.06|231.14|228.14|230.81|227.81|0
1645677260000|2022-02-24 04:34:20|230.73|227.73|231.22|228.22|231.22|228.22|230.73|227.73|0
1645677270000|2022-02-24 04:34:30|230.89|227.89|230.56|227.56|230.89|227.89|230.56|227.56|0
1645677280000|2022-02-24 04:34:40|230.07|227.07|230.07|227.07|230.07|227.07|229.91|226.91|0
1645677290000|2022-02-24 04:34:50|229.91|226.91|230.32|227.32|230.32|227.32|229.91|226.91|0
1645677300000|2022-02-24 04:35:00|230.24|227.24|229.67|226.67|230.24|227.24|229.5|226.5|0
1645677310000|2022-02-24 04:35:10|229.74|226.74|229.99|226.99|229.99|226.99|229.74|226.74|0
1645677320000|2022-02-24 04:35:20|229.58|226.58|229.74|226.74|229.74|226.74|229.42|226.42|0
1645677330000|2022-02-24 04:35:30|229.5|226.5|229.09|226.09|229.5|226.5|229.09|226.09|0
1645677340000|2022-02-24 04:35:40|229.01|226.01|228.6|225.6|229.01|226.01|228.6|225.6|0
1645677350000|2022-02-24 04:35:50|228.85|225.85|229.17|226.17|229.25|226.25|228.85|225.85|0
1645677360000|2022-02-24 04:36:00|229.09|226.09|228.85|225.85|229.09|226.09|228.85|225.85|0
1645677370000|2022-02-24 04:36:10|229.09|226.09|229.91|226.91|230.23|227.23|229.09|226.09|0
1645677380000|2022-02-24 04:36:20|230.56|227.56|230.23|227.23|230.72|227.72|230.23|227.23|0
1645677390000|2022-02-24 04:36:30|229.91|226.91|230.23|227.23|230.23|227.23|229.91|226.91|0
1645677400000|2022-02-24 04:36:40|230.07|227.07|229.66|226.66|230.07|227.07|229.66|226.66|0
1645677410000|2022-02-24 04:36:50|229.9|226.9|230.39|227.39|230.39|227.39|229.9|226.9|0
1645677420000|2022-02-24 04:37:00|230.23|227.23|230.07|227.07|230.39|227.39|230.07|227.07|0
1645677430000|2022-02-24 04:37:10|229.83|226.83|230.07|227.07|230.23|227.23|229.83|226.83|0
1645677440000|2022-02-24 04:37:20|229.9|226.9|229.58|226.58|229.99|226.99|229.58|226.58|0
1645677450000|2022-02-24 04:37:30|229.5|226.5|228.68|225.68|230.07|227.07|228.68|225.68|0
1645677460000|2022-02-24 04:37:40|228.52|225.52|228.52|225.52|228.6|225.6|228.43|225.43|0
1645677470000|2022-02-24 04:37:50|228.68|225.68|229.01|226.01|229.17|226.17|228.68|225.68|0
1645677480000|2022-02-24 04:38:00|229.5|226.5|229.99|226.99|229.99|226.99|229.5|226.5|0
1645677490000|2022-02-24 04:38:10|229.74|226.74|230.39|227.39|230.39|227.39|229.74|226.74|0
1645677500000|2022-02-24 04:38:20|230.31|227.31|230.39|227.39|230.39|227.39|230.31|227.31|0
1645677510000|2022-02-24 04:38:30|230.55|227.55|230.55|227.55|230.55|227.55|230.39|227.39|0
1645677520000|2022-02-24 04:38:40|230.31|227.31|229.41|226.41|230.31|227.31|229.41|226.41|0
1645677530000|2022-02-24 04:38:50|229.74|226.74|230.06|227.06|230.15|227.15|229.74|226.74|0
1645677540000|2022-02-24 04:39:00|229.66|226.66|229.9|226.9|229.9|226.9|229.66|226.66|0
1645677550000|2022-02-24 04:39:10|229.74|226.74|229.66|226.66|229.82|226.82|229.66|226.66|0
1645677560000|2022-02-24 04:39:20|229.57|226.57|229.66|226.66|229.9|226.9|229.57|226.57|0
1645677570000|2022-02-24 04:39:30|229.74|226.74|228.19|225.19|229.74|226.74|228.19|225.19|0
1645677580000|2022-02-24 04:39:40|228.03|225.03|228.68|225.68|228.68|225.68|228.03|225.03|0
1645677590000|2022-02-24 04:39:50|228.59|225.59|228.51|225.51|228.76|225.76|228.51|225.51|0
1645677600000|2022-02-24 04:40:00|228.27|225.27|227.21|224.21|228.27|225.27|227.21|224.21|0
1645677610000|2022-02-24 04:40:10|227.37|224.37|227.86|224.86|227.86|224.86|227.37|224.37|0
1645677620000|2022-02-24 04:40:20|227.7|224.7|225.91|222.91|227.7|224.7|225.91|222.91|0
1645677630000|2022-02-24 04:40:30|225.99|222.99|226.56|223.56|226.56|223.56|225.99|222.99|0
1645677640000|2022-02-24 04:40:40|226.15|223.15|225.99|222.99|226.4|223.4|225.99|222.99|0
1645677650000|2022-02-24 04:40:50|226.07|223.07|226.96|223.96|226.96|223.96|226.07|223.07|0
1645677660000|2022-02-24 04:41:00|226.8|223.8|226.56|223.56|226.89|223.89|226.56|223.56|0
1645677670000|2022-02-24 04:41:10|226.96|223.96|226.15|223.15|226.96|223.96|226.15|223.15|0
1645677680000|2022-02-24 04:41:20|226.31|223.31|227.45|224.45|227.45|224.45|226.31|223.31|0
1645677690000|2022-02-24 04:41:30|227.12|224.12|227.12|224.12|227.29|224.29|227.12|224.12|0
1645677700000|2022-02-24 04:41:40|226.88|223.88|227.77|224.77|227.86|224.86|226.88|223.88|0
1645677710000|2022-02-24 04:41:50|228.18|225.18|227.45|224.45|228.51|225.51|227.45|224.45|0
1645677720000|2022-02-24 04:42:00|227.53|224.53|227.53|224.53|227.61|224.61|227.53|224.53|0
1645677730000|2022-02-24 04:42:10|227.77|224.77|227.29|224.29|227.94|224.94|227.29|224.29|0
1645677740000|2022-02-24 04:42:20|226.88|223.88|227.28|224.28|227.28|224.28|226.88|223.88|0
1645677750000|2022-02-24 04:42:30|227.04|224.04|227.12|224.12|227.37|224.37|227.04|224.04|0
1645677760000|2022-02-24 04:42:40|226.88|223.88|227.45|224.45|227.45|224.45|226.88|223.88|0
1645677770000|2022-02-24 04:42:50|227.61|224.61|228.18|225.18|228.34|225.34|227.61|224.61|0
1645677780000|2022-02-24 04:43:00|227.77|224.77|229|226|229|226|227.77|224.77|0
1645677790000|2022-02-24 04:43:10|228.75|225.75|229.24|226.24|229.4|226.4|228.75|225.75|0
1645677800000|2022-02-24 04:43:20|229.4|226.4|229.4|226.4|229.89|226.89|229.07|226.07|0
1645677810000|2022-02-24 04:43:30|230.38|227.38|230.3|227.3|230.79|227.79|230.3|227.3|0
1645677820000|2022-02-24 04:43:40|230.38|227.38|230.3|227.3|230.38|227.38|230.3|227.3|0
1645677830000|2022-02-24 04:43:50|230.14|227.14|229.97|226.97|230.14|227.14|229.97|226.97|0
1645677840000|2022-02-24 04:44:00|230.05|227.05|228.91|225.91|230.05|227.05|228.91|225.91|0
1645677850000|2022-02-24 04:44:10|228.75|225.75|228.91|225.91|228.91|225.91|228.75|225.75|0
1645677860000|2022-02-24 04:44:20|229.4|226.4|229.16|226.16|229.4|226.4|229.07|226.07|0
1645677870000|2022-02-24 04:44:30|229.23|226.23|228.91|225.91|229.4|226.4|228.91|225.91|0
1645677880000|2022-02-24 04:44:40|229.23|226.23|228.99|225.99|229.23|226.23|228.99|225.99|0
1645677890000|2022-02-24 04:44:50|229.07|226.07|229.4|226.4|229.4|226.4|229.07|226.07|0
1645677900000|2022-02-24 04:45:00|229.32|226.32|229.97|226.97|230.05|227.05|229.32|226.32|0
1645677910000|2022-02-24 04:45:10|229.72|226.72|230.05|227.05|230.3|227.3|229.72|226.72|0
1645677920000|2022-02-24 04:45:20|229.97|226.97|229.56|226.56|229.97|226.97|229.56|226.56|0
1645677930000|2022-02-24 04:45:30|229.48|226.48|229.56|226.56|229.64|226.64|229.48|226.48|0
1645677940000|2022-02-24 04:45:40|229.32|226.32|229.39|226.39|229.39|226.39|229.15|226.15|0
1645677950000|2022-02-24 04:45:50|229.81|226.81|230.21|227.21|230.46|227.46|229.81|226.81|0
1645677960000|2022-02-24 04:46:00|230.95|227.95|230.87|227.87|230.95|227.95|230.7|227.7|0
1645677970000|2022-02-24 04:46:10|230.62|227.62|231.03|228.03|231.03|228.03|230.62|227.62|0
1645677980000|2022-02-24 04:46:20|230.95|227.95|230.95|227.95|231.11|228.11|230.95|227.95|0
1645677990000|2022-02-24 04:46:30|230.86|227.86|231.52|228.52|231.52|228.52|230.86|227.86|0
1645678000000|2022-02-24 04:46:40|231.77|228.77|232.1|229.1|232.1|229.1|231.44|228.44|0
1645678010000|2022-02-24 04:46:50|231.85|228.85|232.26|229.26|232.26|229.26|231.85|228.85|0
1645678020000|2022-02-24 04:47:00|232.1|229.1|232.59|229.59|232.59|229.59|232.1|229.1|0
1645678030000|2022-02-24 04:47:10|232.1|229.1|232.67|229.67|232.67|229.67|232.1|229.1|0
1645678040000|2022-02-24 04:47:20|232.17|229.17|232.67|229.67|232.75|229.75|232.01|229.01|0
1645678050000|2022-02-24 04:47:30|232.92|229.92|233.08|230.08|233.25|230.25|232.92|229.92|0
1645678060000|2022-02-24 04:47:40|233.25|230.25|233.74|230.74|233.74|230.74|233.25|230.25|0
1645678070000|2022-02-24 04:47:50|233.08|230.08|233.32|230.32|233.32|230.32|233.08|230.08|0
1645678080000|2022-02-24 04:48:00|233|230|233.16|230.16|233.16|230.16|232.92|229.92|0
1645678090000|2022-02-24 04:48:10|232.26|229.26|232.42|229.42|232.42|229.42|232.26|229.26|0
1645678100000|2022-02-24 04:48:20|232.59|229.59|232.42|229.42|232.59|229.59|232.09|229.09|0
1645678110000|2022-02-24 04:48:30|231.93|228.93|231.93|228.93|231.93|228.93|231.93|228.93|0
1645678120000|2022-02-24 04:48:40|232.09|229.09|231.76|228.76|232.09|229.09|231.6|228.6|0
1645678130000|2022-02-24 04:48:50|232.26|229.26|233.08|230.08|233.08|230.08|232.26|229.26|0
1645678140000|2022-02-24 04:49:00|231.77|228.77|231.69|228.69|231.94|228.94|231.69|228.69|0
1645678150000|2022-02-24 04:49:10|230.95|227.95|231.11|228.11|231.11|228.11|230.95|227.95|0
1645678160000|2022-02-24 04:49:20|231.61|228.61|231.44|228.44|231.61|228.61|231.44|228.44|0
1645678170000|2022-02-24 04:49:30|231.36|228.36|231.44|228.44|231.44|228.44|231.36|228.36|0
1645678180000|2022-02-24 04:49:40|231.36|228.36|232.02|229.02|232.02|229.02|231.36|228.36|0
1645678190000|2022-02-24 04:49:50|232.19|229.19|232.1|229.1|232.19|229.19|231.94|228.94|0
1645678200000|2022-02-24 04:50:00|231.86|228.86|233.84|230.84|233.84|230.84|231.86|228.86|0
1645678210000|2022-02-24 04:50:10|233.92|230.92|233.84|230.84|234.34|231.34|233.84|230.84|0
1645678220000|2022-02-24 04:50:20|233.76|230.76|234.34|231.34|234.34|231.34|233.68|230.68|0
1645678230000|2022-02-24 04:50:30|234.51|231.51|234.17|231.17|234.51|231.51|234.17|231.17|0
1645678240000|2022-02-24 04:50:40|234.25|231.25|234.67|231.67|234.67|231.67|234.01|231.01|0
1645678250000|2022-02-24 04:50:50|234.51|231.51|235.5|232.5|235.67|232.67|234.51|231.51|0
1645678260000|2022-02-24 04:51:00|235.58|232.58|235.34|232.34|235.67|232.67|235.34|232.34|0
1645678270000|2022-02-24 04:51:10|235.5|232.5|234.5|231.5|235.67|232.67|234.5|231.5|0
1645678280000|2022-02-24 04:51:20|234.75|231.75|234.01|231.01|234.75|231.75|234.01|231.01|0
1645678290000|2022-02-24 04:51:30|234.34|231.34|234.01|231.01|234.34|231.34|234.01|231.01|0
1645678300000|2022-02-24 04:51:40|234.17|231.17|233.67|230.67|234.17|231.17|233.67|230.67|0
1645678310000|2022-02-24 04:51:50|233.51|230.51|233.18|230.18|233.51|230.51|233.01|230.01|0
1645678320000|2022-02-24 04:52:00|233.01|230.01|232.84|229.84|233.09|230.09|232.84|229.84|0
1645678330000|2022-02-24 04:52:10|232.68|229.68|232.18|229.18|232.68|229.68|232.18|229.18|0
1645678340000|2022-02-24 04:52:20|232.02|229.02|232.35|229.35|232.35|229.35|232.02|229.02|0
1645678350000|2022-02-24 04:52:30|232.51|229.51|232.35|229.35|232.68|229.68|232.35|229.35|0
1645678360000|2022-02-24 04:52:40|232.51|229.51|232.68|229.68|232.68|229.68|232.51|229.51|0
1645678370000|2022-02-24 04:52:50|232.59|229.59|232.18|229.18|232.59|229.59|232.18|229.18|0
1645678380000|2022-02-24 04:53:00|231.93|228.93|231.68|228.68|232.02|229.02|231.68|228.68|0
1645678390000|2022-02-24 04:53:10|232.51|229.51|233.42|230.42|233.42|230.42|232.51|229.51|0
1645678400000|2022-02-24 04:53:20|233.5|230.5|233.67|230.67|233.67|230.67|233.5|230.5|0
1645678410000|2022-02-24 04:53:30|233.34|230.34|233.5|230.5|233.5|230.5|233.34|230.34|0
1645678420000|2022-02-24 04:53:40|233.67|230.67|233.58|230.58|233.67|230.67|233.5|230.5|0
1645678430000|2022-02-24 04:53:50|233.67|230.67|233.67|230.67|233.67|230.67|233.34|230.34|0
1645678440000|2022-02-24 04:54:00|234.41|231.41|234|231|234.41|231.41|233.83|230.83|0
1645678450000|2022-02-24 04:54:10|233.34|230.34|233.5|230.5|233.58|230.58|233.34|230.34|0
1645678460000|2022-02-24 04:54:20|233.34|230.34|233.17|230.17|233.34|230.34|233.17|230.17|0
1645678470000|2022-02-24 04:54:30|233|230|233.42|230.42|233.5|230.5|233|230|0
1645678480000|2022-02-24 04:54:40|233.67|230.67|234.16|231.16|234.24|231.24|233.67|230.67|0
1645678490000|2022-02-24 04:54:50|234|231|233.83|230.83|234|231|233.83|230.83|0
1645678500000|2022-02-24 04:55:00|233.91|230.91|232.04|229.04|234.16|231.16|232.04|229.04|0
1645678510000|2022-02-24 04:55:10|232.21|229.21|232.46|229.46|232.46|229.46|232.21|229.21|0
1645678520000|2022-02-24 04:55:20|232.29|229.29|233.13|230.13|233.13|230.13|232.29|229.29|0
1645678530000|2022-02-24 04:55:30|232.63|229.63|232.29|229.29|232.63|229.63|232.29|229.29|0
1645678540000|2022-02-24 04:55:40|232.13|229.13|232.13|229.13|232.46|229.46|232.13|229.13|0
1645678550000|2022-02-24 04:55:50|232.04|229.04|232.46|229.46|232.54|229.54|232.04|229.04|0
1645678560000|2022-02-24 04:56:00|232.79|229.79|233.29|230.29|233.29|230.29|232.79|229.79|0
1645678570000|2022-02-24 04:56:10|232.96|229.96|233.29|230.29|233.29|230.29|232.96|229.96|0
1645678580000|2022-02-24 04:56:20|233.46|230.46|233.63|230.63|233.63|230.63|233.29|230.29|0
1645678590000|2022-02-24 04:56:30|233.46|230.46|233.37|230.37|233.46|230.46|232.96|229.96|0
1645678600000|2022-02-24 04:56:40|233.29|230.29|232.79|229.79|233.29|230.29|232.79|229.79|0
1645678610000|2022-02-24 04:56:50|232.62|229.62|232.62|229.62|232.62|229.62|232.46|229.46|0
1645678620000|2022-02-24 04:57:00|233.29|230.29|233.04|230.04|233.62|230.62|233.04|230.04|0
1645678630000|2022-02-24 04:57:10|233.12|230.12|233.29|230.29|233.29|230.29|232.79|229.79|0
1645678640000|2022-02-24 04:57:20|233.37|230.37|232.79|229.79|233.37|230.37|232.79|229.79|0
1645678650000|2022-02-24 04:57:30|233.04|230.04|232.62|229.62|233.04|230.04|232.62|229.62|0
1645678660000|2022-02-24 04:57:40|233.04|230.04|232.79|229.79|233.04|230.04|232.46|229.46|0
1645678670000|2022-02-24 04:57:50|232.87|229.87|232.29|229.29|232.87|229.87|232.29|229.29|0
1645678680000|2022-02-24 04:58:00|232.37|229.37|231.79|228.79|232.37|229.37|231.79|228.79|0
1645678690000|2022-02-24 04:58:10|232.04|229.04|232.37|229.37|232.62|229.62|232.04|229.04|0
1645678700000|2022-02-24 04:58:20|232.79|229.79|232.53|229.53|232.79|229.79|232.53|229.53|0
1645678710000|2022-02-24 04:58:30|232.29|229.29|231.95|228.95|232.29|229.29|231.95|228.95|0
1645678720000|2022-02-24 04:58:40|232.03|229.03|232.2|229.2|232.2|229.2|231.87|228.87|0
1645678730000|2022-02-24 04:58:50|232.03|229.03|231.45|228.45|232.03|229.03|231.45|228.45|0
1645678740000|2022-02-24 04:59:00|231.62|228.62|231.29|228.29|231.62|228.62|231.29|228.29|0
1645678750000|2022-02-24 04:59:10|231.2|228.2|231.95|228.95|231.95|228.95|231.2|228.2|0
1645678760000|2022-02-24 04:59:20|231.87|228.87|231.53|228.53|231.95|228.95|231.53|228.53|0
1645678770000|2022-02-24 04:59:30|231.7|228.7|231.62|228.62|231.7|228.7|231.45|228.45|0
1645678780000|2022-02-24 04:59:40|231.79|228.79|232.12|229.12|232.12|229.12|231.53|228.53|0
1645678790000|2022-02-24 04:59:50|231.95|228.95|231.79|228.79|231.95|228.95|231.79|228.79|0
1645678800000|2022-02-24 05:00:00|232.03|229.03|232.28|229.28|232.78|229.78|232.03|229.03|0
1645678810000|2022-02-24 05:00:10|232.12|229.12|231.2|228.2|232.12|229.12|230.79|227.79|0
1645678820000|2022-02-24 05:00:20|231.12|228.12|231.03|228.03|231.12|228.12|230.79|227.79|0
1645678830000|2022-02-24 05:00:30|231.12|228.12|231.29|228.29|231.37|228.37|231.12|228.12|0
1645678840000|2022-02-24 05:00:40|230.95|227.95|231.28|228.28|231.28|228.28|230.62|227.62|0
1645678850000|2022-02-24 05:00:50|231.03|228.03|230.79|227.79|231.03|228.03|230.79|227.79|0
1645678860000|2022-02-24 05:01:00|230.62|227.62|230.53|227.53|230.62|227.62|230.53|227.53|0
1645678870000|2022-02-24 05:01:10|230.62|227.62|230.53|227.53|230.79|227.79|230.53|227.53|0
1645678880000|2022-02-24 05:01:20|230.62|227.62|230.62|227.62|230.62|227.62|230.62|227.62|0
1645678890000|2022-02-24 05:01:30|230.79|227.79|231.28|228.28|231.62|228.62|230.79|227.79|0
1645678900000|2022-02-24 05:01:40|230.79|227.79|230.53|227.53|230.79|227.79|230.53|227.53|0
1645678910000|2022-02-24 05:01:50|230.62|227.62|230.95|227.95|230.95|227.95|230.62|227.62|0
1645678920000|2022-02-24 05:02:00|231.12|228.12|231.61|228.61|231.61|228.61|231.12|228.12|0
1645678930000|2022-02-24 05:02:10|231.78|228.78|231.2|228.2|231.78|228.78|231.2|228.2|0
1645678940000|2022-02-24 05:02:20|231.28|228.28|231.12|228.12|231.28|228.28|230.95|227.95|0
1645678950000|2022-02-24 05:02:30|231.36|228.36|231.69|228.69|231.69|228.69|231.36|228.36|0
1645678960000|2022-02-24 05:02:40|231.53|228.53|231.69|228.69|231.78|228.78|231.53|228.53|0
1645678970000|2022-02-24 05:02:50|230.95|227.95|231.11|228.11|231.11|228.11|230.95|227.95|0
1645678980000|2022-02-24 05:03:00|231.28|228.28|231.86|228.86|231.86|228.86|231.28|228.28|0
1645678990000|2022-02-24 05:03:10|231.28|228.28|230.62|227.62|231.28|228.28|230.62|227.62|0
1645679000000|2022-02-24 05:03:20|230.78|227.78|230.28|227.28|230.95|227.95|230.28|227.28|0
1645679010000|2022-02-24 05:03:30|230.12|227.12|230.28|227.28|230.28|227.28|230.12|227.12|0
1645679020000|2022-02-24 05:03:40|230.61|227.61|230.45|227.45|230.95|227.95|230.45|227.45|0
1645679030000|2022-02-24 05:03:50|230.78|227.78|229.12|226.12|230.78|227.78|229.12|226.12|0
1645679040000|2022-02-24 05:04:00|228.79|225.79|229.45|226.45|229.45|226.45|228.79|225.79|0
1645679050000|2022-02-24 05:04:10|228.71|225.71|228.13|225.13|228.71|225.71|228.13|225.13|0
1645679060000|2022-02-24 05:04:20|228.21|225.21|227.64|224.64|228.38|225.38|227.47|224.47|0
1645679070000|2022-02-24 05:04:30|228.96|225.96|228.21|225.21|229.04|226.04|228.21|225.21|0
1645679080000|2022-02-24 05:04:40|228.38|225.38|228.63|225.63|228.63|225.63|228.38|225.38|0
1645679090000|2022-02-24 05:04:50|228.46|225.46|228.13|225.13|228.79|225.79|228.13|225.13|0
1645679100000|2022-02-24 05:05:00|228.38|225.38|229.45|226.45|229.45|226.45|228.3|225.3|0
1645679110000|2022-02-24 05:05:10|228.96|225.96|230.94|227.94|231.02|228.02|228.54|225.54|0
1645679120000|2022-02-24 05:05:20|231.28|228.28|230.78|227.78|231.28|228.28|230.78|227.78|0
1645679130000|2022-02-24 05:05:30|230.94|227.94|230.94|227.94|230.94|227.94|230.44|227.44|0
1645679140000|2022-02-24 05:05:40|231.02|228.02|230.78|227.78|231.02|228.02|230.61|227.61|0
1645679150000|2022-02-24 05:05:50|230.52|227.52|229.95|226.95|230.52|227.52|229.95|226.95|0
1645679160000|2022-02-24 05:06:00|229.78|226.78|229.95|226.95|229.95|226.95|229.78|226.78|0
1645679170000|2022-02-24 05:06:10|230.28|227.28|229.53|226.53|230.44|227.44|229.53|226.53|0
1645679180000|2022-02-24 05:06:20|229.12|226.12|229.36|226.36|229.78|226.78|229.12|226.12|0
1645679190000|2022-02-24 05:06:30|229.78|226.78|229.28|226.28|229.78|226.78|229.28|226.28|0
1645679200000|2022-02-24 05:06:40|228.79|225.79|229.03|226.03|229.03|226.03|228.79|225.79|0
1645679210000|2022-02-24 05:06:50|228.21|225.21|228.21|225.21|228.21|225.21|228.04|225.04|0
1645679220000|2022-02-24 05:07:00|228.04|225.04|227.96|224.96|228.04|225.04|227.38|224.38|0
1645679240000|2022-02-24 05:07:20|227.8|224.8|227.47|224.47|227.8|224.8|227.47|224.47|0
1645679250000|2022-02-24 05:07:30|227.63|224.63|227.8|224.8|227.8|224.8|227.47|224.47|0
1645679260000|2022-02-24 05:07:40|227.96|224.96|228.2|225.2|228.2|225.2|227.96|224.96|0
1645679270000|2022-02-24 05:07:50|228.37|225.37|228.7|225.7|228.79|225.79|228.37|225.37|0
1645679280000|2022-02-24 05:08:00|228.45|225.45|227.54|224.54|228.45|225.45|227.38|224.38|0
1645679290000|2022-02-24 05:08:10|227.63|224.63|226.97|223.97|227.79|224.79|226.97|223.97|0
1645679300000|2022-02-24 05:08:20|225.33|222.33|225.16|222.16|225.66|222.66|225.16|222.16|0
1645679310000|2022-02-24 05:08:30|225.74|222.74|225.73|222.73|225.9|222.9|225.73|222.73|0
1645679320000|2022-02-24 05:08:40|226.23|223.23|226.31|223.31|226.39|223.39|226.23|223.23|0
1645679330000|2022-02-24 05:08:50|226.06|223.06|225.82|222.82|226.31|223.31|225.73|222.73|0
1645679340000|2022-02-24 05:09:00|225.33|222.33|225.08|222.08|225.33|222.33|225|222|0
1645679350000|2022-02-24 05:09:10|225.33|222.33|224.91|221.91|225.33|222.33|224.91|221.91|0
1645679360000|2022-02-24 05:09:20|225|222|225.24|222.24|225.24|222.24|224.75|221.75|0
1645679370000|2022-02-24 05:09:30|225.08|222.08|225.49|222.49|225.49|222.49|225.08|222.08|0
1645679380000|2022-02-24 05:09:40|225.33|222.33|225.33|222.33|225.49|222.49|225.33|222.33|0
1645679390000|2022-02-24 05:09:50|225.57|222.57|226.64|223.64|227.3|224.3|225.57|222.57|0
1645679400000|2022-02-24 05:10:00|226.31|223.31|225.82|222.82|226.55|223.55|225.82|222.82|0
1645679410000|2022-02-24 05:10:10|226.97|223.97|227.3|224.3|227.3|224.3|226.64|223.64|0
1645679420000|2022-02-24 05:10:20|227.21|224.21|226.88|223.88|227.21|224.21|226.88|223.88|0
1645679430000|2022-02-24 05:10:30|226.8|223.8|227.54|224.54|227.54|224.54|226.8|223.8|0
1645679440000|2022-02-24 05:10:40|227.62|224.62|227.62|224.62|227.79|224.79|227.62|224.62|0
1645679450000|2022-02-24 05:10:50|227.54|224.54|227.79|224.79|227.79|224.79|227.54|224.54|0
1645679460000|2022-02-24 05:11:00|227.95|224.95|228.53|225.53|228.53|225.53|227.95|224.95|0
1645679470000|2022-02-24 05:11:10|228.36|225.36|227.62|224.62|228.36|225.36|227.62|224.62|0
1645679480000|2022-02-24 05:11:20|228.2|225.2|228.36|225.36|228.36|225.36|228.2|225.2|0
1645679490000|2022-02-24 05:11:30|227.79|224.79|227.29|224.29|227.79|224.79|227.13|224.13|0
1645679500000|2022-02-24 05:11:40|226.96|223.96|226.55|223.55|226.96|223.96|226.38|223.38|0
1645679510000|2022-02-24 05:11:50|226.22|223.22|226.14|223.14|226.63|223.63|226.14|223.14|0
1645679520000|2022-02-24 05:12:00|226.47|223.47|226.38|223.38|226.47|223.47|226.38|223.38|0
1645679530000|2022-02-24 05:12:10|226.63|223.63|226.3|223.3|226.71|223.71|226.3|223.3|0
1645679540000|2022-02-24 05:12:20|225.98|222.98|226.63|223.63|226.63|223.63|225.98|222.98|0
1645679550000|2022-02-24 05:12:30|226.55|223.55|226.71|223.71|226.88|223.88|226.55|223.55|0
1645679560000|2022-02-24 05:12:40|226.8|223.8|226.96|223.96|226.96|223.96|226.8|223.8|0
1645679570000|2022-02-24 05:12:50|227.04|224.04|226.8|223.8|227.04|224.04|226.8|223.8|0
1645679580000|2022-02-24 05:13:00|226.88|223.88|227.12|224.12|227.12|224.12|226.8|223.8|0
1645679590000|2022-02-24 05:13:10|226.71|223.71|227.12|224.12|227.12|224.12|226.71|223.71|0
1645679600000|2022-02-24 05:13:20|227.04|224.04|227.12|224.12|227.12|224.12|227.04|224.04|0
1645679610000|2022-02-24 05:13:30|226.47|223.47|226.22|223.22|226.55|223.55|226.14|223.14|0
1645679620000|2022-02-24 05:13:40|226.71|223.71|226.47|223.47|226.87|223.87|226.47|223.47|0
1645679630000|2022-02-24 05:13:50|226.71|223.71|227.95|224.95|227.95|224.95|226.71|223.71|0
1645679640000|2022-02-24 05:14:00|228.11|225.11|229.6|226.6|229.6|226.6|228.11|225.11|0
1645679650000|2022-02-24 05:14:10|230.17|227.17|231.17|228.17|231.59|228.59|230.17|227.17|0
1645679660000|2022-02-24 05:14:20|231.34|228.34|231.83|228.83|231.83|228.83|231.34|228.34|0
1645679670000|2022-02-24 05:14:30|232.09|229.09|233.17|230.17|233.17|230.17|232.09|229.09|0
1645679680000|2022-02-24 05:14:40|232.67|229.67|232.59|229.59|232.67|229.67|232.25|229.25|0
1645679690000|2022-02-24 05:14:50|232.09|229.09|232.09|229.09|232.09|229.09|231.59|228.59|0
1645679700000|2022-02-24 05:15:00|232.75|229.75|232.17|229.17|232.75|229.75|232|229|0
1645679710000|2022-02-24 05:15:10|232.09|229.09|230.84|227.84|232.09|229.09|230.84|227.84|0
1645679720000|2022-02-24 05:15:20|231.09|228.09|229.84|226.84|231.09|228.09|229.84|226.84|0
1645679730000|2022-02-24 05:15:30|229.09|226.09|228.51|225.51|229.09|226.09|228.51|225.51|0
1645679740000|2022-02-24 05:15:40|228.35|225.35|228.43|225.43|228.51|225.51|228.35|225.35|0
1645679750000|2022-02-24 05:15:50|228.26|225.26|227.6|224.6|228.26|225.26|227.6|224.6|0
1645679760000|2022-02-24 05:16:00|228.18|225.18|228.02|225.02|228.18|225.18|228.02|225.02|0
1645679770000|2022-02-24 05:16:10|228.59|225.59|228.26|225.26|228.68|225.68|228.26|225.26|0
1645679780000|2022-02-24 05:16:20|228.18|225.18|228.51|225.51|228.51|225.51|228.18|225.18|0
1645679790000|2022-02-24 05:16:30|228.84|225.84|228.1|225.1|228.84|225.84|228.1|225.1|0
1645679800000|2022-02-24 05:16:40|228.26|225.26|228.35|225.35|228.35|225.35|228.26|225.26|0
1645679810000|2022-02-24 05:16:50|228.18|225.18|228.18|225.18|228.18|225.18|228.02|225.02|0
1645679820000|2022-02-24 05:17:00|228.43|225.43|228.68|225.68|228.68|225.68|228.35|225.35|0
1645679830000|2022-02-24 05:17:10|228.76|225.76|228.59|225.59|228.76|225.76|228.59|225.59|0
1645679840000|2022-02-24 05:17:20|228.51|225.51|228.51|225.51|228.51|225.51|228.26|225.26|0
1645679850000|2022-02-24 05:17:30|228.68|225.68|228.76|225.76|229.01|226.01|228.59|225.59|0
1645679860000|2022-02-24 05:17:40|228.84|225.84|228.68|225.68|228.84|225.84|228.68|225.68|0
1645679870000|2022-02-24 05:17:50|228.51|225.51|228.34|225.34|228.51|225.51|228.34|225.34|0
1645679880000|2022-02-24 05:18:00|228.51|225.51|228.18|225.18|228.68|225.68|228.18|225.18|0
1645679890000|2022-02-24 05:18:10|227.93|224.93|228.01|225.01|228.18|225.18|227.93|224.93|0
1645679900000|2022-02-24 05:18:20|228.26|225.26|228.26|225.26|228.67|225.67|228.18|225.18|0
1645679910000|2022-02-24 05:18:30|228.01|225.01|228.01|225.01|228.01|225.01|228.01|225.01|0
1645679920000|2022-02-24 05:18:40|228.92|225.92|228.59|225.59|228.92|225.92|228.59|225.59|0
1645679930000|2022-02-24 05:18:50|228.34|225.34|228.59|225.59|228.59|225.59|228.34|225.34|0
1645679940000|2022-02-24 05:19:00|229.25|226.25|229|226|229.25|226.25|228.67|225.67|0
1645679950000|2022-02-24 05:19:10|228.92|225.92|229.34|226.34|229.34|226.34|228.92|225.92|0
1645679960000|2022-02-24 05:19:20|229.5|226.5|230.08|227.08|230.08|227.08|229.5|226.5|0
1645679970000|2022-02-24 05:19:30|230|227|230|227|230|227|229.91|226.91|0
1645679980000|2022-02-24 05:19:40|229.75|226.75|229.75|226.75|229.83|226.83|229.67|226.67|0
1645679990000|2022-02-24 05:19:50|229.58|226.58|229.67|226.67|229.67|226.67|229.5|226.5|0
1645680000000|2022-02-24 05:20:00|229.75|226.75|229.58|226.58|229.75|226.75|229.58|226.58|0
1645680010000|2022-02-24 05:20:10|229.5|226.5|229.33|226.33|229.58|226.58|229.33|226.33|0
1645680020000|2022-02-24 05:20:20|229.25|226.25|229.66|226.66|229.74|226.74|229.25|226.25|0
1645680030000|2022-02-24 05:20:30|229.58|226.58|229.83|226.83|229.83|226.83|229.58|226.58|0
1645680040000|2022-02-24 05:20:40|229.66|226.66|229.83|226.83|229.83|226.83|229.66|226.66|0
1645680050000|2022-02-24 05:20:50|230|227|230.08|227.08|230.08|227.08|229.74|226.74|0
1645680060000|2022-02-24 05:21:00|230.57|227.57|231.16|228.16|231.16|228.16|230.57|227.57|0
1645680070000|2022-02-24 05:21:10|230.99|227.99|230.66|227.66|230.99|227.99|230.66|227.66|0
1645680080000|2022-02-24 05:21:20|230.49|227.49|230.57|227.57|230.57|227.57|230.41|227.41|0
1645680090000|2022-02-24 05:21:30|230.33|227.33|230.33|227.33|230.57|227.57|230.33|227.33|0
1645680100000|2022-02-24 05:21:40|230.16|227.16|230.74|227.74|230.74|227.74|230.16|227.16|0
1645680110000|2022-02-24 05:21:50|230.99|227.99|231.32|228.32|231.32|228.32|230.99|227.99|0
1645680120000|2022-02-24 05:22:00|231.49|228.49|231.49|228.49|231.99|228.99|231.49|228.49|0
1645680130000|2022-02-24 05:22:10|231.82|228.82|231.82|228.82|231.99|228.99|231.82|228.82|0
1645680140000|2022-02-24 05:22:20|231.74|228.74|231.16|228.16|231.74|228.74|231.16|228.16|0
1645680150000|2022-02-24 05:22:30|230.82|227.82|230.57|227.57|230.82|227.82|230.32|227.32|0
1645680160000|2022-02-24 05:22:40|230.49|227.49|230.49|227.49|230.49|227.49|230.4|227.4|0
1645680170000|2022-02-24 05:22:50|230.32|227.32|230.82|227.82|230.82|227.82|229.99|226.99|0
1645680180000|2022-02-24 05:23:00|230.66|227.66|230.82|227.82|231.07|228.07|230.66|227.66|0
1645680190000|2022-02-24 05:23:10|230.9|227.9|230.32|227.32|230.9|227.9|230.32|227.32|0
1645680200000|2022-02-24 05:23:20|230.49|227.49|230.66|227.66|230.74|227.74|230.32|227.32|0
1645680210000|2022-02-24 05:23:30|230.32|227.32|230.49|227.49|230.49|227.49|230.32|227.32|0
1645680220000|2022-02-24 05:23:40|230.73|227.73|230.65|227.65|230.9|227.9|230.65|227.65|0
1645680230000|2022-02-24 05:23:50|230.57|227.57|230.73|227.73|230.73|227.73|230.57|227.57|0
1645680240000|2022-02-24 05:24:00|230.65|227.65|230.16|227.16|230.65|227.65|230.07|227.07|0
1645680250000|2022-02-24 05:24:10|230.49|227.49|230.73|227.73|230.82|227.82|230.49|227.49|0
1645680260000|2022-02-24 05:24:20|230.4|227.4|230.4|227.4|230.65|227.65|230.4|227.4|0
1645680270000|2022-02-24 05:24:30|230.49|227.49|230.57|227.57|230.57|227.57|230.23|227.23|0
1645680280000|2022-02-24 05:24:40|230.9|227.9|230.99|227.99|230.99|227.99|230.65|227.65|0
1645680290000|2022-02-24 05:24:50|230.23|227.23|230.07|227.07|230.23|227.23|230.07|227.07|0
1645680300000|2022-02-24 05:25:00|230.23|227.23|230.9|227.9|230.98|227.98|230.23|227.23|0
1645680310000|2022-02-24 05:25:10|230.82|227.82|231.23|228.23|231.23|228.23|230.82|227.82|0
1645680320000|2022-02-24 05:25:20|231.4|228.4|231.82|228.82|231.9|228.9|231.4|228.4|0
1645680330000|2022-02-24 05:25:30|231.48|228.48|231.06|228.06|231.48|228.48|231.06|228.06|0
1645680340000|2022-02-24 05:25:40|230.98|227.98|231.15|228.15|231.15|228.15|230.9|227.9|0
1645680350000|2022-02-24 05:25:50|231.23|228.23|231.15|228.15|231.48|228.48|231.15|228.15|0
1645680360000|2022-02-24 05:26:00|231.06|228.06|231.4|228.4|231.4|228.4|230.98|227.98|0
1645680370000|2022-02-24 05:26:10|231.82|228.82|232.23|229.23|232.65|229.65|231.82|228.82|0
1645680380000|2022-02-24 05:26:20|232.32|229.32|232.15|229.15|232.32|229.32|232.15|229.15|0
1645680390000|2022-02-24 05:26:30|232.56|229.56|232.23|229.23|232.56|229.56|232.15|229.15|0
1645680400000|2022-02-24 05:26:40|232.06|229.06|232.73|229.73|232.82|229.82|232.06|229.06|0
1645680410000|2022-02-24 05:26:50|232.82|229.82|232.65|229.65|232.98|229.98|232.65|229.65|0
1645680420000|2022-02-24 05:27:00|232.73|229.73|232.15|229.15|232.73|229.73|232.15|229.15|0
1645680430000|2022-02-24 05:27:10|232.31|229.31|232.48|229.48|232.65|229.65|232.31|229.31|0
1645680440000|2022-02-24 05:27:20|232.73|229.73|232.65|229.65|232.73|229.73|232.65|229.65|0
1645680450000|2022-02-24 05:27:30|232.98|229.98|232.48|229.48|232.98|229.98|232.48|229.48|0
1645680460000|2022-02-24 05:27:40|232.31|229.31|231.64|228.64|232.31|229.31|231.64|228.64|0
1645680470000|2022-02-24 05:27:50|231.31|228.31|231.64|228.64|231.64|228.64|231.31|228.31|0
1645680480000|2022-02-24 05:28:00|231.22|228.22|231.56|228.56|231.56|228.56|231.22|228.22|0
1645680490000|2022-02-24 05:28:10|231.31|228.31|231.14|228.14|231.31|228.31|230.48|227.48|0
1645680500000|2022-02-24 05:28:20|230.98|227.98|230.81|227.81|230.98|227.98|230.72|227.72|0
1645680510000|2022-02-24 05:28:30|230.64|227.64|229.48|226.48|230.64|227.64|229.48|226.48|0
1645680520000|2022-02-24 05:28:40|229.81|226.81|229.73|226.73|230.06|227.06|229.73|226.73|0
1645680530000|2022-02-24 05:28:50|229.65|226.65|229.15|226.15|229.65|226.65|229.15|226.15|0
1645680540000|2022-02-24 05:29:00|228.65|225.65|229.15|226.15|229.23|226.23|228.65|225.65|0
1645680550000|2022-02-24 05:29:10|229.23|226.23|229.65|226.65|229.65|226.65|229.23|226.23|0
1645680560000|2022-02-24 05:29:20|229.48|226.48|228.82|225.82|229.48|226.48|228.82|225.82|0
1645680570000|2022-02-24 05:29:30|228.9|225.9|228.82|225.82|228.98|225.98|228.82|225.82|0
1645680580000|2022-02-24 05:29:40|228.65|225.65|228.9|225.9|228.9|225.9|228.48|225.48|0
1645680590000|2022-02-24 05:29:50|228.82|225.82|228.56|225.56|228.82|225.82|228.4|225.4|0
1645680600000|2022-02-24 05:30:00|228.65|225.65|228.65|225.65|228.98|225.98|228.65|225.65|0
1645680610000|2022-02-24 05:30:10|228.32|225.32|228.15|225.15|228.32|225.32|227.49|224.49|0
1645680620000|2022-02-24 05:30:20|227.66|224.66|227.99|224.99|227.99|224.99|227.66|224.66|0
1645680630000|2022-02-24 05:30:30|227.82|224.82|227.66|224.66|227.99|224.99|227.66|224.66|0
1645680640000|2022-02-24 05:30:40|227.74|224.74|227.57|224.57|227.74|224.74|227.57|224.57|0
1645680650000|2022-02-24 05:30:50|227.49|224.49|227.32|224.32|227.49|224.49|227.16|224.16|0
1645680660000|2022-02-24 05:31:00|226.74|223.74|226.74|223.74|226.74|223.74|226.5|223.5|0
1645680670000|2022-02-24 05:31:10|227.24|224.24|227.49|224.49|227.49|224.49|227.07|224.07|0
1645680680000|2022-02-24 05:31:20|227.32|224.32|227.32|224.32|227.49|224.49|227.32|224.32|0
1645680690000|2022-02-24 05:31:30|227.16|224.16|227.65|224.65|227.65|224.65|227.07|224.07|0
1645680700000|2022-02-24 05:31:40|227.73|224.73|227.57|224.57|227.73|224.73|227.49|224.49|0
1645680710000|2022-02-24 05:31:50|227.82|224.82|227.73|224.73|227.9|224.9|227.57|224.57|0
1645680720000|2022-02-24 05:32:00|227.65|224.65|227.65|224.65|227.98|224.98|227.65|224.65|0
1645680730000|2022-02-24 05:32:10|226.99|223.99|226.91|223.91|227.49|224.49|226.91|223.91|0
1645680740000|2022-02-24 05:32:20|226.99|223.99|226.99|223.99|227.07|224.07|226.99|223.99|0
1645680750000|2022-02-24 05:32:30|226.17|223.17|226|223|226.25|223.25|226|223|0
1645680760000|2022-02-24 05:32:40|226.25|223.25|226.17|223.17|226.25|223.25|225.26|222.26|0
1645680770000|2022-02-24 05:32:50|226.08|223.08|226.33|223.33|226.33|223.33|226.08|223.08|0
1645680780000|2022-02-24 05:33:00|225.84|222.84|225.59|222.59|226|223|225.42|222.42|0
1645680790000|2022-02-24 05:33:10|225.09|222.09|225.09|222.09|225.18|222.18|225.09|222.09|0
1645680800000|2022-02-24 05:33:20|225.18|222.18|224.19|221.19|225.18|222.18|224.19|221.19|0
1645680810000|2022-02-24 05:33:30|223.78|220.78|223.78|220.78|224.6|221.6|223.78|220.78|0
1645680820000|2022-02-24 05:33:40|223.7|220.7|224.03|221.03|224.19|221.19|223.7|220.7|0
1645680830000|2022-02-24 05:33:50|222.88|219.88|223.7|220.7|223.7|220.7|222.88|219.88|0
1645680840000|2022-02-24 05:34:00|223.78|220.78|225.21|222.21|225.21|222.21|223.78|220.78|0
1645680850000|2022-02-24 05:34:10|225.45|222.45|226.03|223.03|226.03|223.03|225.45|222.45|0
1645680860000|2022-02-24 05:34:20|226.19|223.19|226.1|223.1|226.35|223.35|226.1|223.1|0
1645680870000|2022-02-24 05:34:30|226.27|223.27|226.27|223.27|226.52|223.52|226.27|223.27|0
1645680880000|2022-02-24 05:34:40|225.21|222.21|224.63|221.63|225.21|222.21|224.55|221.55|0
1645680890000|2022-02-24 05:34:50|224.72|221.72|225.28|222.28|225.29|222.29|224.72|221.72|0
1645680900000|2022-02-24 05:35:00|225.7|222.7|224.63|221.63|225.7|222.7|224.63|221.63|0
1645680910000|2022-02-24 05:35:10|224.53|221.53|224.37|221.37|224.78|221.78|224.37|221.37|0
1645680920000|2022-02-24 05:35:20|224.2|221.2|225.51|222.51|225.51|222.51|224.2|221.2|0
1645680930000|2022-02-24 05:35:30|225.02|222.02|225.27|222.27|225.35|222.35|224.86|221.86|0
1645680940000|2022-02-24 05:35:40|225.18|222.18|225.35|222.35|225.35|222.35|225.18|222.18|0
1645680950000|2022-02-24 05:35:50|225.18|222.18|224.94|221.94|225.18|222.18|224.86|221.86|0
1645680960000|2022-02-24 05:36:00|224.45|221.45|224.2|221.2|224.53|221.53|224.2|221.2|0
1645680970000|2022-02-24 05:36:10|223.8|220.8|223.22|220.22|223.8|220.8|223.14|220.14|0
1645680980000|2022-02-24 05:36:20|223.14|220.14|223.06|220.06|223.38|220.38|223.06|220.06|0
1645680990000|2022-02-24 05:36:30|223.38|220.38|223.3|220.3|223.38|220.38|223.3|220.3|0
1645681000000|2022-02-24 05:36:40|223.22|220.22|223.06|220.06|223.22|220.22|223.06|220.06|0
1645681010000|2022-02-24 05:36:50|222.16|219.16|222.33|219.33|222.4|219.4|222.16|219.16|0
1645681020000|2022-02-24 05:37:00|222.49|219.49|222.4|219.4|222.49|219.49|222.33|219.33|0
1645681030000|2022-02-24 05:37:10|222.49|219.49|222.57|219.57|222.57|219.57|222.49|219.49|0
1645681040000|2022-02-24 05:37:20|222.4|219.4|222.65|219.65|222.81|219.81|222.4|219.4|0
1645681050000|2022-02-24 05:37:30|222.73|219.73|222.73|219.73|223.05|220.05|222.73|219.73|0
1645681060000|2022-02-24 05:37:40|222.89|219.89|223.14|220.14|223.22|220.22|222.89|219.89|0
1645681070000|2022-02-24 05:37:50|222.65|219.65|223.54|220.54|223.54|220.54|222.65|219.65|0
1645681080000|2022-02-24 05:38:00|223.22|220.22|222.65|219.65|223.22|220.22|222.65|219.65|0
1645681090000|2022-02-24 05:38:10|222.4|219.4|222.08|219.08|222.4|219.4|222.08|219.08|0
1645681100000|2022-02-24 05:38:20|221.67|218.67|221.83|218.83|221.83|218.83|221.26|218.26|0
1645681110000|2022-02-24 05:38:30|221.67|218.67|221.02|218.02|221.67|218.67|221.02|218.02|0
1645681120000|2022-02-24 05:38:40|221.26|218.26|221.51|218.51|221.75|218.75|221.26|218.26|0
1645681130000|2022-02-24 05:38:50|221.67|218.67|222.65|219.65|222.65|219.65|221.67|218.67|0
1645681140000|2022-02-24 05:39:00|222.07|219.07|221.91|218.91|222.07|219.07|221.75|218.75|0
1645681150000|2022-02-24 05:39:10|222.24|219.24|222.4|219.4|222.4|219.4|222.24|219.24|0
1645681160000|2022-02-24 05:39:20|222.32|219.32|222.65|219.65|222.89|219.89|222.32|219.32|0
1645681170000|2022-02-24 05:39:30|222.32|219.32|222.48|219.48|222.56|219.56|222.32|219.32|0
1645681180000|2022-02-24 05:39:40|222.16|219.16|222.07|219.07|222.16|219.16|222.07|219.07|0
1645681190000|2022-02-24 05:39:50|221.83|218.83|221.26|218.26|221.83|218.83|221.26|218.26|0
1645681200000|2022-02-24 05:40:00|221.18|218.18|221.91|218.91|221.91|218.91|221.18|218.18|0
1645681210000|2022-02-24 05:40:10|222.16|219.16|221.42|218.42|222.16|219.16|221.42|218.42|0
1645681220000|2022-02-24 05:40:20|221.58|218.58|222.07|219.07|222.07|219.07|221.58|218.58|0
1645681230000|2022-02-24 05:40:30|223.21|220.21|222.96|219.96|223.21|220.21|222.96|219.96|0
1645681240000|2022-02-24 05:40:40|223.04|220.04|222.34|219.34|223.04|220.04|222.34|219.34|0
1645681250000|2022-02-24 05:40:50|222.59|219.59|222.5|219.5|222.59|219.59|222.5|219.5|0
1645681260000|2022-02-24 05:41:00|222.42|219.42|222.99|219.99|223.24|220.24|222.42|219.42|0
1645681270000|2022-02-24 05:41:10|223.07|220.07|223.24|220.24|223.24|220.24|223.07|220.07|0
1645681280000|2022-02-24 05:41:20|223.31|220.31|223.15|220.15|223.31|220.31|223.15|220.15|0
1645681290000|2022-02-24 05:41:30|223.23|220.23|223.15|220.15|223.56|220.56|223.15|220.15|0
1645681300000|2022-02-24 05:41:40|222.99|219.99|222.66|219.66|222.99|219.99|222.66|219.66|0
1645681310000|2022-02-24 05:41:50|222.75|219.75|222.26|219.26|222.75|219.75|222.26|219.26|0
1645681320000|2022-02-24 05:42:00|222.99|219.99|223.56|220.56|223.56|220.56|222.91|219.91|0
1645681330000|2022-02-24 05:42:10|223.31|220.31|224.13|221.13|224.13|221.13|223.23|220.23|0
1645681340000|2022-02-24 05:42:20|223.88|220.88|224.05|221.05|224.05|221.05|223.88|220.88|0
1645681350000|2022-02-24 05:42:30|223.8|220.8|223.15|220.15|223.8|220.8|223.15|220.15|0
1645681360000|2022-02-24 05:42:40|223.72|220.72|224.37|221.37|224.37|221.37|223.72|220.72|0
1645681370000|2022-02-24 05:42:50|224.21|221.21|223.8|220.8|224.21|221.21|223.72|220.72|0
1645681380000|2022-02-24 05:43:00|223.72|220.72|223.31|220.31|223.72|220.72|223.15|220.15|0
1645681390000|2022-02-24 05:43:10|223.23|220.23|223.15|220.15|223.47|220.47|223.15|220.15|0
1645681400000|2022-02-24 05:43:20|223.23|220.23|222.74|219.74|223.23|220.23|222.74|219.74|0
1645681410000|2022-02-24 05:43:30|222.82|219.82|222.82|219.82|222.82|219.82|222.82|219.82|0
1645681420000|2022-02-24 05:43:40|222.74|219.74|223.07|220.07|223.07|220.07|222.74|219.74|0
1645681430000|2022-02-24 05:43:50|222.82|219.82|222.42|219.42|222.82|219.82|222.42|219.42|0
1645681440000|2022-02-24 05:44:00|222.58|219.58|223.47|220.47|223.47|220.47|222.58|219.58|0
1645681450000|2022-02-24 05:44:10|223.23|220.23|223.63|220.63|223.8|220.8|223.23|220.23|0
1645681460000|2022-02-24 05:44:20|223.23|220.23|223.14|220.14|223.39|220.39|223.14|220.14|0
1645681470000|2022-02-24 05:44:30|223.31|220.31|222.98|219.98|223.31|220.31|222.98|219.98|0
1645681480000|2022-02-24 05:44:40|223.07|220.07|223.14|220.14|223.23|220.23|222.98|219.98|0
1645681490000|2022-02-24 05:44:50|223.23|220.23|224.49|221.89|224.74|222.14|223.23|220.23|0
1645681500000|2022-02-24 05:45:00|224.25|221.65|224.08|221.48|224.41|221.81|224.08|221.48|0
1645681510000|2022-02-24 05:45:10|223.84|221.24|223.43|220.83|223.84|221.24|223.11|220.51|0
1645681520000|2022-02-24 05:45:20|223.35|220.75|223.59|220.99|223.84|221.24|223.35|220.75|0
1645681530000|2022-02-24 05:45:30|223.76|221.16|223.51|220.91|223.76|221.16|223.51|220.91|0
1645681540000|2022-02-24 05:45:40|223.84|221.24|224.33|221.73|224.33|221.73|223.84|221.24|0
1645681550000|2022-02-24 05:45:50|224.49|221.89|224|221.4|224.49|221.89|224|221.4|0
1645681560000|2022-02-24 05:46:00|224.17|221.57|224.33|221.73|224.33|221.73|224.17|221.57|0
1645681570000|2022-02-24 05:46:10|224.49|221.89|225.39|222.79|225.39|222.79|224.49|221.89|0
1645681580000|2022-02-24 05:46:20|225.64|223.04|225.8|223.2|225.8|223.2|225.31|222.71|0
1645681590000|2022-02-24 05:46:30|225.88|223.28|225.8|223.2|225.96|223.36|225.8|223.2|0
1645681600000|2022-02-24 05:46:40|225.71|223.11|226.62|224.02|226.62|224.02|225.71|223.11|0
1645681610000|2022-02-24 05:46:50|226.29|223.69|226.29|223.69|226.29|223.69|226.04|223.44|0
1645681620000|2022-02-24 05:47:00|225.88|223.28|225.8|223.2|225.96|223.36|225.47|222.87|0
1645681630000|2022-02-24 05:47:10|226.29|223.69|226.37|223.77|226.53|223.93|226.29|223.69|0
1645681640000|2022-02-24 05:47:20|226.45|223.85|226.29|223.69|226.7|224.1|226.29|223.69|0
1645681650000|2022-02-24 05:47:30|226.45|223.85|226.86|224.26|226.86|224.26|226.45|223.85|0
1645681660000|2022-02-24 05:47:40|226.62|224.02|226.2|223.6|226.78|224.18|226.04|223.44|0
1645681670000|2022-02-24 05:47:50|226.29|223.69|226.45|223.85|226.62|224.02|226.29|223.69|0
1645681680000|2022-02-24 05:48:00|226.29|223.69|225.71|223.11|226.29|223.69|225.71|223.11|0
1645681690000|2022-02-24 05:48:10|225.3|222.7|225.14|222.54|225.55|222.95|225.14|222.54|0
1645681700000|2022-02-24 05:48:20|225.06|222.46|225.14|222.54|225.22|222.62|225.06|222.46|0
1645681710000|2022-02-24 05:48:30|224.73|222.13|224.89|222.29|224.89|222.29|224.57|221.97|0
1645681720000|2022-02-24 05:48:40|224.65|222.05|224.81|222.21|224.81|222.21|224.65|222.05|0
1645681730000|2022-02-24 05:48:50|224.65|222.05|225.05|222.45|225.05|222.45|224.65|222.05|0
1645681740000|2022-02-24 05:49:00|225.22|222.62|224.4|221.8|225.22|222.62|224.4|221.8|0
1645681750000|2022-02-24 05:49:10|224.16|221.56|223.83|221.23|224.16|221.56|223.83|221.23|0
1645681760000|2022-02-24 05:49:20|224|221.4|224.07|221.47|224.07|221.47|224|221.4|0
1645681770000|2022-02-24 05:49:30|223.67|221.07|223.02|220.42|223.67|221.07|223.02|220.42|0
1645681780000|2022-02-24 05:49:40|223.26|220.66|223.09|220.49|223.26|220.66|222.77|220.17|0
1645681790000|2022-02-24 05:49:50|223.18|220.58|223.18|220.58|223.34|220.74|223.18|220.58|0
1645681800000|2022-02-24 05:50:00|223.02|220.42|223.02|220.42|223.02|220.42|222.85|220.25|0
1645681810000|2022-02-24 05:50:10|223.83|221.23|222.93|220.33|223.83|221.23|222.77|220.17|0
1645681820000|2022-02-24 05:50:20|223.18|220.58|223.26|220.66|223.26|220.66|223.02|220.42|0
1645681830000|2022-02-24 05:50:30|223.02|220.42|223.67|221.07|223.67|221.07|222.93|220.33|0
1645681840000|2022-02-24 05:50:40|223.42|220.82|224.92|222.32|224.92|222.32|223.18|220.58|0
1645681850000|2022-02-24 05:50:50|224.27|221.67|224.27|221.67|224.43|221.83|224.27|221.67|0
1645681860000|2022-02-24 05:51:00|224.59|221.99|224.83|222.23|224.83|222.23|224.59|221.99|0
1645681870000|2022-02-24 05:51:10|225.16|222.56|224.22|221.62|225.16|222.56|224.22|221.62|0
1645681880000|2022-02-24 05:51:20|223.46|220.86|223.7|221.1|223.7|221.1|223.46|220.86|0
1645681890000|2022-02-24 05:51:30|223.79|221.19|224.11|221.51|224.11|221.51|223.79|221.19|0
1645681900000|2022-02-24 05:51:40|224.19|221.59|224.19|221.59|224.19|221.59|224.11|221.51|0
1645681910000|2022-02-24 05:51:50|224.11|221.51|224.11|221.51|224.11|221.51|224.03|221.43|0
1645681920000|2022-02-24 05:52:00|223.95|221.35|223.46|220.86|224.44|221.84|223.46|220.86|0
1645681930000|2022-02-24 05:52:10|223.95|221.35|224.28|221.68|224.28|221.68|223.95|221.35|0
1645681940000|2022-02-24 05:52:20|224.11|221.51|223.46|220.86|224.11|221.51|223.46|220.86|0
1645681950000|2022-02-24 05:52:30|223.54|220.94|226.73|224.13|226.73|224.13|223.54|220.94|0
1645681960000|2022-02-24 05:52:40|226.89|224.29|226.48|223.88|227.3|224.7|226.48|223.88|0
1645681970000|2022-02-24 05:52:50|226.56|223.96|226.48|223.88|226.64|224.04|226.24|223.64|0
1645681980000|2022-02-24 05:53:00|227.13|224.53|225.89|223.29|227.13|224.53|225.89|223.29|0
1645681990000|2022-02-24 05:53:10|225.72|223.12|226.22|223.62|226.38|223.78|225.72|223.12|0
1645682000000|2022-02-24 05:53:20|225.97|223.37|225.71|223.31|226.14|223.54|225.71|223.31|0
1645682010000|2022-02-24 05:53:30|225.95|223.55|226.12|223.72|226.2|223.8|225.95|223.55|0
1645682020000|2022-02-24 05:53:40|225.95|223.55|226.12|223.72|226.12|223.72|225.87|223.47|0
1645682030000|2022-02-24 05:53:50|226.2|223.8|227.68|225.28|227.68|225.28|226.2|223.8|0
1645682040000|2022-02-24 05:54:00|228.51|226.11|228.58|226.18|228.58|226.18|228.18|225.78|0
1645682050000|2022-02-24 05:54:10|228.67|226.27|227.47|225.07|228.67|226.27|227.14|224.74|0
1645682060000|2022-02-24 05:54:20|227.14|224.74|227.38|224.98|227.38|224.98|227.14|224.74|0
1645682070000|2022-02-24 05:54:30|227.14|224.74|227.55|225.15|227.55|225.15|227.14|224.74|0
1645682080000|2022-02-24 05:54:40|227.8|225.4|227.8|225.4|228.29|225.89|227.71|225.31|0
1645682090000|2022-02-24 05:54:50|227.96|225.56|228.04|225.64|228.04|225.64|227.71|225.31|0
1645682100000|2022-02-24 05:55:00|228.46|226.06|228.04|225.64|228.46|226.06|228.04|225.64|0
1645682110000|2022-02-24 05:55:10|228.13|225.73|228.54|226.14|228.54|226.14|228.13|225.73|0
1645682120000|2022-02-24 05:55:20|228.29|225.89|228.21|225.81|228.29|225.89|228.21|225.81|0
1645682130000|2022-02-24 05:55:30|228.13|225.73|227.96|225.56|228.21|225.81|227.96|225.56|0
1645682140000|2022-02-24 05:55:40|228.62|226.22|228.29|225.89|228.62|226.22|228.29|225.89|0
1645682150000|2022-02-24 05:55:50|228.21|225.81|227.96|225.56|228.37|225.97|227.96|225.56|0
1645682160000|2022-02-24 05:56:00|228.29|225.89|227.55|225.15|228.29|225.89|227.55|225.15|0
1645682170000|2022-02-24 05:56:10|227.47|225.07|228.29|225.89|228.29|225.89|227.47|225.07|0
1645682180000|2022-02-24 05:56:20|228.13|225.73|227.87|225.47|228.13|225.73|227.71|225.31|0
1645682190000|2022-02-24 05:56:30|227.47|225.07|227.96|225.56|228.37|225.97|227.47|225.07|0
1645682200000|2022-02-24 05:56:40|228.04|225.64|228.12|225.72|228.12|225.72|227.96|225.56|0
1645682210000|2022-02-24 05:56:50|228.2|225.8|228.79|226.39|228.79|226.39|227.96|225.56|0
1645682220000|2022-02-24 05:57:00|228.95|226.55|229.2|226.8|229.61|227.21|228.95|226.55|0
1645682230000|2022-02-24 05:57:10|229.12|226.72|229.78|227.38|229.78|227.38|229.12|226.72|0
1645682240000|2022-02-24 05:57:20|229.36|226.96|229.12|226.72|229.36|226.96|229.12|226.72|0
1645682250000|2022-02-24 05:57:30|228.78|226.38|228.45|226.05|228.78|226.38|228.45|226.05|0
1645682260000|2022-02-24 05:57:40|228.78|226.38|228.78|226.38|228.78|226.38|228.78|226.38|0
1645682270000|2022-02-24 05:57:50|228.62|226.22|228.29|225.89|228.62|226.22|228.2|225.8|0
1645682280000|2022-02-24 05:58:00|228.2|225.8|227.96|225.56|228.45|226.05|227.96|225.56|0
1645682290000|2022-02-24 05:58:10|228.29|225.89|227.96|225.56|228.29|225.89|227.96|225.56|0
1645682300000|2022-02-24 05:58:20|228.53|226.13|228.29|225.89|228.53|226.13|227.96|225.56|0
1645682310000|2022-02-24 05:58:30|228.45|226.05|228.03|225.63|228.45|226.05|228.03|225.63|0
1645682320000|2022-02-24 05:58:40|227.7|225.3|227.13|224.73|227.7|225.3|227.13|224.73|0
1645682330000|2022-02-24 05:58:50|227.3|224.9|228.29|225.89|228.29|225.89|227.3|224.9|0
1645682340000|2022-02-24 05:59:00|228.12|225.72|228.12|225.72|228.12|225.72|227.87|225.47|0
1645682350000|2022-02-24 05:59:10|228.2|225.8|227.79|225.39|228.2|225.8|227.46|225.06|0
1645682360000|2022-02-24 05:59:20|228.45|226.05|227.7|225.3|228.53|226.13|227.7|225.3|0
1645682370000|2022-02-24 05:59:30|227.29|224.89|225.81|223.41|227.46|225.06|225.81|223.41|0
1645682380000|2022-02-24 05:59:40|225.32|222.92|225.73|223.33|225.98|223.58|225.32|222.92|0
1645682390000|2022-02-24 05:59:50|225.48|223.08|225.56|223.16|225.81|223.41|225.48|223.08|0
1645682400000|2022-02-24 06:00:00|228.12|225.72|227.46|225.06|228.12|225.72|227.13|224.73|0
1645682410000|2022-02-24 06:00:10|227.79|225.39|227.79|225.39|227.79|225.39|227.62|225.22|0
1645682420000|2022-02-24 06:00:20|227.62|225.22|227.54|225.14|227.62|225.22|227.13|224.73|0
1645682430000|2022-02-24 06:00:30|228.12|225.72|227.62|225.22|228.12|225.72|227.62|225.22|0
1645682440000|2022-02-24 06:00:40|227.54|225.14|227.7|225.3|227.7|225.3|227.13|224.73|0
1645682450000|2022-02-24 06:00:50|228.25|225.25|227.92|224.92|228.25|225.25|227.92|224.92|0
1645682460000|2022-02-24 06:01:00|228.16|225.16|229.32|226.32|229.32|226.32|228.16|225.16|0
1645682470000|2022-02-24 06:01:10|228.83|225.83|228.75|225.75|228.91|225.91|228.75|225.75|0
1645682480000|2022-02-24 06:01:20|228.49|225.49|228|225|228.49|225.49|228|225|0
1645682490000|2022-02-24 06:01:30|227.92|224.92|227.92|224.92|228.08|225.08|227.75|224.75|0
1645682500000|2022-02-24 06:01:40|228.08|225.08|228.08|225.08|228.08|225.08|227.75|224.75|0
1645682510000|2022-02-24 06:01:50|228.33|225.33|228.08|225.08|228.41|225.41|228.08|225.08|0
1645682520000|2022-02-24 06:02:00|227.83|224.83|226.6|223.6|227.92|224.92|226.6|223.6|0
1645682530000|2022-02-24 06:02:10|226.93|223.93|227.01|224.01|227.17|224.17|226.68|223.68|0
1645682540000|2022-02-24 06:02:20|226.68|223.68|227.59|224.59|227.59|224.59|226.6|223.6|0
1645682550000|2022-02-24 06:02:30|227.34|224.34|226.51|223.51|227.34|224.34|226.51|223.51|0
1645682560000|2022-02-24 06:02:40|226.43|223.43|227.17|224.17|227.17|224.17|226.43|223.43|0
1645682570000|2022-02-24 06:02:50|227.26|224.26|227.42|224.42|227.42|224.42|227.09|224.09|0
1645682580000|2022-02-24 06:03:00|227.17|224.17|227.17|224.17|227.17|224.17|226.93|223.93|0
1645682590000|2022-02-24 06:03:10|227.59|224.59|228.32|225.32|228.41|225.41|227.59|224.59|0
1645682600000|2022-02-24 06:03:20|228.41|225.41|229.3|226.5|229.4|226.5|228.41|225.41|0
1645682610000|2022-02-24 06:03:30|229.38|226.58|229.3|226.5|229.38|226.58|229.3|226.5|0
1645682620000|2022-02-24 06:03:40|229.47|226.67|229.3|226.5|229.63|226.83|229.3|226.5|0
1645682630000|2022-02-24 06:03:50|229.05|226.25|229.47|226.67|229.47|226.67|228.97|226.17|0
1645682640000|2022-02-24 06:04:00|229.63|226.83|229.96|227.16|229.96|227.16|229.63|226.83|0
1645682650000|2022-02-24 06:04:10|229.63|226.83|228.97|226.17|229.63|226.83|228.97|226.17|0
1645682660000|2022-02-24 06:04:20|229.47|226.67|229.8|227|229.8|227|229.47|226.67|0
1645682670000|2022-02-24 06:04:30|229.96|227.16|230.29|227.49|230.29|227.49|229.96|227.16|0
1645682680000|2022-02-24 06:04:40|230.46|227.66|230.46|227.66|230.46|227.66|229.8|227|0
1645682690000|2022-02-24 06:04:50|230.29|227.49|229.8|227|230.29|227.49|229.71|226.91|0
1645682700000|2022-02-24 06:05:00|229.88|227.08|229.63|226.83|229.88|227.08|229.54|226.74|0
1645682710000|2022-02-24 06:05:10|229.8|227|229.63|226.83|229.96|227.16|229.54|226.74|0
1645682720000|2022-02-24 06:05:20|229.8|227|230.29|227.49|230.29|227.49|229.8|227|0
1645682730000|2022-02-24 06:05:30|230.54|227.74|230.96|228.16|230.96|228.16|230.54|227.74|0
1645682740000|2022-02-24 06:05:40|231.12|228.32|230.7|227.9|231.29|228.49|230.7|227.9|0
1645682750000|2022-02-24 06:05:50|230.46|227.66|230.21|227.41|230.46|227.66|230.13|227.33|0
1645682760000|2022-02-24 06:06:00|230.54|227.74|229.87|227.07|230.54|227.74|229.87|227.07|0
1645682770000|2022-02-24 06:06:10|229.46|226.66|229.71|226.91|229.71|226.91|229.46|226.66|0
1645682780000|2022-02-24 06:06:20|229.79|226.99|229.3|226.5|229.79|226.99|229.3|226.5|0
1645682790000|2022-02-24 06:06:30|229.13|226.33|228.55|225.75|229.13|226.33|228.55|225.75|0
1645682800000|2022-02-24 06:06:40|228.63|225.83|228.88|226.08|228.96|226.16|228.55|225.75|0
1645682810000|2022-02-24 06:06:50|229.13|226.33|229.79|226.99|229.79|226.99|229.13|226.33|0
1645682820000|2022-02-24 06:07:00|229.71|226.91|229.79|226.99|229.96|227.16|229.71|226.91|0
1645682830000|2022-02-24 06:07:10|229.96|227.16|229.7|226.9|229.96|227.16|229.7|226.9|0
1645682840000|2022-02-24 06:07:20|229.87|227.07|229.7|226.9|229.87|227.07|229.7|226.9|0
1645682850000|2022-02-24 06:07:30|229.79|226.99|230.37|227.57|230.62|227.82|229.79|226.99|0
1645682860000|2022-02-24 06:07:40|230.29|227.49|230.45|227.65|230.45|227.65|230.29|227.49|0
1645682870000|2022-02-24 06:07:50|230.62|227.82|230.12|227.32|230.62|227.82|230.12|227.32|0
1645682880000|2022-02-24 06:08:00|230.03|227.23|231.28|228.48|231.28|228.48|230.03|227.23|0
1645682890000|2022-02-24 06:08:10|231.36|228.56|231.45|228.65|231.45|228.65|231.36|228.56|0
1645682900000|2022-02-24 06:08:20|231.36|228.56|231.86|229.06|231.86|229.06|231.36|228.56|0
1645682910000|2022-02-24 06:08:30|231.95|229.15|231.61|228.81|231.95|229.15|231.61|228.81|0
1645682920000|2022-02-24 06:08:40|231.78|228.98|232.03|229.23|232.11|229.31|231.78|228.98|0
1645682930000|2022-02-24 06:08:50|231.95|229.15|232.11|229.31|232.11|229.31|231.95|229.15|0
1645682940000|2022-02-24 06:09:00|232.28|229.48|232.36|229.56|232.36|229.56|232.28|229.48|0
1645682950000|2022-02-24 06:09:10|231.95|229.15|231.78|228.98|231.95|229.15|231.78|228.98|0
1645682960000|2022-02-24 06:09:20|232.28|229.48|232.45|229.65|232.45|229.65|232.28|229.48|0
1645682970000|2022-02-24 06:09:30|232.78|229.98|232.11|229.31|232.78|229.98|232.11|229.31|0
1645682980000|2022-02-24 06:09:40|232.45|229.65|232.61|229.81|232.61|229.81|232.45|229.65|0
1645682990000|2022-02-24 06:09:50|232.44|229.64|232.78|229.98|232.78|229.98|232.44|229.64|0
1645683000000|2022-02-24 06:10:00|232.69|229.89|232.02|229.22|232.69|229.89|232.02|229.22|0
1645683010000|2022-02-24 06:10:10|231.61|228.81|231.69|228.89|231.69|228.89|231.61|228.81|0
1645683020000|2022-02-24 06:10:20|231.36|228.56|231.36|228.56|231.36|228.56|231.11|228.31|0
1645683030000|2022-02-24 06:10:30|231.19|228.39|231.61|228.81|231.61|228.81|231.11|228.31|0
1645683040000|2022-02-24 06:10:40|231.19|228.39|230.78|227.98|231.19|228.39|230.61|227.81|0
1645683050000|2022-02-24 06:10:50|230.86|228.06|231.36|228.56|231.36|228.56|230.61|227.81|0
1645683060000|2022-02-24 06:11:00|231.28|228.48|230.86|228.06|231.28|228.48|230.86|228.06|0
1645683070000|2022-02-24 06:11:10|230.45|227.65|230.86|228.06|230.86|228.06|230.45|227.65|0
1645683080000|2022-02-24 06:11:20|231.28|228.48|229.41|226.61|231.28|228.48|229.41|226.61|0
1645683090000|2022-02-24 06:11:30|229.32|226.52|228.58|225.78|229.32|226.52|228.41|225.61|0
1645683100000|2022-02-24 06:11:40|228.83|226.03|229.17|226.37|229.17|226.37|228.83|226.03|0
1645683120000|2022-02-24 06:12:00|229.08|226.28|229.33|226.53|229.33|226.53|229.08|226.28|0
1645683130000|2022-02-24 06:12:10|229.25|226.45|228.83|226.03|229.25|226.45|228.83|226.03|0
1645683140000|2022-02-24 06:12:20|229.17|226.37|229.17|226.37|229.33|226.53|229.17|226.37|0
1645683150000|2022-02-24 06:12:30|229|226.2|228.5|225.7|229|226.2|228.5|225.7|0
1645683160000|2022-02-24 06:12:40|228.74|225.94|228.58|225.78|228.74|225.94|228.58|225.78|0
1645683170000|2022-02-24 06:12:50|228.66|225.86|228.58|225.78|228.66|225.86|228.58|225.78|0
1645683180000|2022-02-24 06:13:00|228.41|225.61|229.33|226.53|229.33|226.53|228.41|225.61|0
1645683190000|2022-02-24 06:13:10|229.16|226.36|229.33|226.53|229.33|226.53|229.16|226.36|0
1645683200000|2022-02-24 06:13:20|228.92|226.12|228.59|225.79|228.92|226.12|228.59|225.79|0
1645683210000|2022-02-24 06:13:30|228.42|225.62|228.33|225.53|228.42|225.62|228.08|225.28|0
1645683220000|2022-02-24 06:13:40|228.25|225.45|227.92|225.12|228.25|225.45|227.92|225.12|0
1645683230000|2022-02-24 06:13:50|228.25|225.45|228.16|225.36|228.42|225.62|228.16|225.36|0
1645683240000|2022-02-24 06:14:00|228.08|225.28|227.75|224.95|228.08|225.28|227.75|224.95|0
1645683250000|2022-02-24 06:14:10|227.42|224.62|227.58|224.78|227.58|224.78|227.25|224.45|0
1645683260000|2022-02-24 06:14:20|227.75|224.95|227.42|224.62|227.92|225.12|227.42|224.62|0
1645683270000|2022-02-24 06:14:30|227.08|224.28|227.41|224.61|227.41|224.61|226.91|224.11|0
1645683280000|2022-02-24 06:14:40|227.58|224.78|226.58|223.78|227.58|224.78|226.16|223.36|0
1645683290000|2022-02-24 06:14:50|226.75|223.95|227.25|224.45|227.25|224.45|226.75|223.95|0
1645683300000|2022-02-24 06:15:00|227.08|224.28|226.75|223.95|227.58|224.78|226.75|223.95|0
1645683310000|2022-02-24 06:15:10|226.16|223.36|226.08|223.28|226.16|223.36|225.66|222.86|0
1645683320000|2022-02-24 06:15:20|225.91|223.11|224.92|222.12|225.91|223.11|224.92|222.12|0
1645683330000|2022-02-24 06:15:30|224.83|222.03|225.75|222.95|225.75|222.95|224.83|222.03|0
1645683340000|2022-02-24 06:15:40|225.83|223.03|226.16|223.36|226.16|223.36|225.83|223.03|0
1645683350000|2022-02-24 06:15:50|226.25|223.45|226.83|224.03|226.91|224.11|226.25|223.45|0
1645683360000|2022-02-24 06:16:00|226.82|224.02|227.99|225.19|227.99|225.19|226.82|224.02|0
1645683370000|2022-02-24 06:16:10|228.49|225.69|228.92|226.12|228.92|226.12|228.49|225.69|0
1645683380000|2022-02-24 06:16:20|229|226.2|231.85|229.05|231.85|229.05|229|226.2|0
1645683390000|2022-02-24 06:16:30|232.27|229.47|231.34|228.54|232.27|229.47|231.34|228.54|0
1645683400000|2022-02-24 06:16:40|231.68|228.88|231.34|228.54|231.94|229.14|231.34|228.54|0
1645683410000|2022-02-24 06:16:50|231.01|228.21|231.77|228.97|231.77|228.97|231.01|228.21|0
1645683420000|2022-02-24 06:17:00|231.85|229.05|232.27|229.47|232.27|229.47|231.85|229.05|0
1645683430000|2022-02-24 06:17:10|233.12|230.32|232.19|229.39|233.12|230.32|232.19|229.39|0
1645683440000|2022-02-24 06:17:20|232.27|229.47|230.59|227.79|232.27|229.47|230.59|227.79|0
1645683450000|2022-02-24 06:17:30|229.75|226.95|230.59|227.79|230.59|227.79|229.75|226.95|0
1645683460000|2022-02-24 06:17:40|230.67|227.87|229.58|226.78|230.67|227.87|229.58|226.78|0
1645683470000|2022-02-24 06:17:50|229.75|226.95|228.82|226.02|229.75|226.95|228.74|225.94|0
1645683480000|2022-02-24 06:18:00|228.74|225.94|228.74|225.94|228.74|225.94|228.66|225.86|0
1645683490000|2022-02-24 06:18:10|229.08|226.28|228.91|226.11|229.08|226.28|228.74|225.94|0
1645683500000|2022-02-24 06:18:20|228.58|225.78|227.99|225.19|228.66|225.86|227.99|225.19|0
1645683510000|2022-02-24 06:18:30|228.24|225.44|227.99|225.19|228.24|225.44|227.99|225.19|0
1645683520000|2022-02-24 06:18:40|228.24|225.44|227.99|225.19|228.24|225.44|227.99|225.19|0
1645683530000|2022-02-24 06:18:50|227.91|225.11|228.15|225.35|228.15|225.35|227.91|225.11|0
1645683540000|2022-02-24 06:19:00|228.07|225.27|228.41|225.61|228.41|225.61|228.07|225.27|0
1645683550000|2022-02-24 06:19:10|228.57|225.77|228.65|225.85|228.65|225.85|228.49|225.69|0
1645683560000|2022-02-24 06:19:20|228.74|225.94|228.32|225.52|228.74|225.94|228.32|225.52|0
1645683570000|2022-02-24 06:19:30|228.24|225.44|228.07|225.27|228.32|225.52|228.07|225.27|0
1645683580000|2022-02-24 06:19:40|227.24|224.44|227.82|225.02|227.99|225.19|227.24|224.44|0
1645683590000|2022-02-24 06:19:50|227.98|225.18|227.57|224.77|227.98|225.18|227.4|224.6|0
1645683600000|2022-02-24 06:20:00|227.65|224.85|228.48|225.68|228.65|225.85|227.65|224.85|0
1645683610000|2022-02-24 06:20:10|228.23|225.43|227.06|224.26|228.23|225.43|226.98|224.18|0
1645683620000|2022-02-24 06:20:20|226.98|224.18|226.65|223.85|227.31|224.51|226.65|223.85|0
1645683630000|2022-02-24 06:20:30|226.56|223.76|227.39|224.59|227.39|224.59|226.56|223.76|0
1645683640000|2022-02-24 06:20:40|227.65|224.85|226.15|223.35|227.65|224.85|225.99|223.19|0
1645683650000|2022-02-24 06:20:50|225.57|222.77|225.82|223.02|226.15|223.35|225.57|222.77|0
1645683660000|2022-02-24 06:21:00|225.49|222.69|225.82|223.02|226.15|223.35|225.49|222.69|0
1645683670000|2022-02-24 06:21:10|226.23|223.43|226.15|223.35|226.32|223.52|226.15|223.35|0
1645683680000|2022-02-24 06:21:20|226.32|223.52|225.65|222.85|226.48|223.68|225.65|222.85|0
1645683690000|2022-02-24 06:21:30|225.98|223.18|225.82|223.02|225.98|223.18|225.82|223.02|0
1645683700000|2022-02-24 06:21:40|225.65|222.85|225.82|223.02|225.82|223.02|225.65|222.85|0
1645683710000|2022-02-24 06:21:50|226.39|223.59|226.15|223.35|226.56|223.76|226.15|223.35|0
1645683720000|2022-02-24 06:22:00|225.9|223.1|225.73|222.93|226.15|223.35|225.73|222.93|0
1645683730000|2022-02-24 06:22:10|225.82|223.02|225.48|222.68|225.82|223.02|225.4|222.6|0
1645683740000|2022-02-24 06:22:20|224.49|221.69|225.4|222.6|225.4|222.6|224.49|221.69|0
1645683750000|2022-02-24 06:22:30|225.73|222.93|226.48|223.68|226.48|223.68|225.73|222.93|0
1645683760000|2022-02-24 06:22:40|226.39|223.59|226.23|223.43|226.39|223.59|226.23|223.43|0
1645683770000|2022-02-24 06:22:50|225.98|223.18|226.23|223.43|226.23|223.43|225.98|223.18|0
1645683780000|2022-02-24 06:23:00|226.31|223.51|226.06|223.26|226.31|223.51|225.81|223.01|0
1645683790000|2022-02-24 06:23:10|225.65|222.85|226.39|223.59|226.39|223.59|225.65|222.85|0
1645683800000|2022-02-24 06:23:20|226.31|223.51|226.22|223.42|226.39|223.59|226.06|223.26|0
1645683810000|2022-02-24 06:23:30|226.48|223.68|226.06|223.26|226.64|223.84|226.06|223.26|0
1645683820000|2022-02-24 06:23:40|225.81|223.01|226.39|223.59|226.39|223.59|225.81|223.01|0
1645683830000|2022-02-24 06:23:50|226.31|223.51|226.14|223.34|226.31|223.51|226.14|223.34|0
1645683840000|2022-02-24 06:24:00|226.48|223.68|226.81|224.01|227.05|224.25|226.48|223.68|0
1645683850000|2022-02-24 06:24:10|226.64|223.84|226.72|223.92|226.81|224.01|226.56|223.76|0
1645683860000|2022-02-24 06:24:20|226.81|224.01|226.81|224.01|226.81|224.01|226.64|223.84|0
1645683870000|2022-02-24 06:24:30|226.89|224.09|226.55|223.75|226.89|224.09|226.47|223.67|0
1645683880000|2022-02-24 06:24:40|226.31|223.51|226.14|223.34|226.31|223.51|226.14|223.34|0
1645683890000|2022-02-24 06:24:50|226.22|223.42|226.89|224.09|226.89|224.09|226.22|223.42|0
1645683900000|2022-02-24 06:25:00|226.72|223.92|226.81|224.01|226.97|224.17|226.72|223.92|0
1645683910000|2022-02-24 06:25:10|226.89|224.09|226.55|223.75|226.89|224.09|226.55|223.75|0
1645683920000|2022-02-24 06:25:20|226.81|224.01|226.89|224.09|226.89|224.09|226.55|223.75|0
1645683930000|2022-02-24 06:25:30|226.23|223.43|225.39|222.59|226.23|223.43|225.39|222.59|0
1645683940000|2022-02-24 06:25:40|225.31|222.51|225.39|222.59|225.39|222.59|225.06|222.26|0
1645683950000|2022-02-24 06:25:50|225.89|223.09|225.89|223.09|225.89|223.09|225.89|223.09|0
1645683960000|2022-02-24 06:26:00|225.73|222.93|225.98|223.18|225.98|223.18|225.73|222.93|0
1645683970000|2022-02-24 06:26:10|225.81|223.01|225.98|223.18|226.06|223.26|225.81|223.01|0
1645683980000|2022-02-24 06:26:20|226.06|223.26|226.06|223.26|226.06|223.26|226.06|223.26|0
1645683990000|2022-02-24 06:26:30|226.81|224.01|226.81|224.01|226.81|224.01|226.73|223.93|0
1645684000000|2022-02-24 06:26:40|226.89|224.09|226.31|223.51|226.89|224.09|226.31|223.51|0
1645684010000|2022-02-24 06:26:50|226.73|223.93|226.31|223.51|226.73|223.93|226.22|223.42|0
1645684020000|2022-02-24 06:27:00|226.22|223.42|226.22|223.42|226.22|223.42|225.98|223.18|0
1645684030000|2022-02-24 06:27:10|225.98|223.18|225.22|222.42|225.98|223.18|225.22|222.42|0
1645684040000|2022-02-24 06:27:20|225.14|222.34|224.64|221.84|225.14|222.34|224.64|221.84|0
1645684050000|2022-02-24 06:27:30|224.31|221.51|224.48|221.68|224.48|221.68|224.23|221.43|0
1645684060000|2022-02-24 06:27:40|224.81|222.01|222.32|219.52|224.81|222.01|222.32|219.52|0
1645684070000|2022-02-24 06:27:50|222.4|219.6|221.74|218.94|222.57|219.77|221.74|218.94|0
1645684080000|2022-02-24 06:28:00|221.66|218.86|221.49|218.69|221.9|219.1|221.16|218.36|0
1645684090000|2022-02-24 06:28:10|221.41|218.61|221.33|218.53|221.66|218.86|221.33|218.53|0
1645684100000|2022-02-24 06:28:20|221.66|218.86|221.41|218.61|221.66|218.86|221.08|218.28|0
1645684110000|2022-02-24 06:28:30|220.75|217.95|221.16|218.36|221.74|218.94|220.75|217.95|0
1645684120000|2022-02-24 06:28:40|221.49|218.69|221.33|218.53|221.49|218.69|221.33|218.53|0
1645684130000|2022-02-24 06:28:50|221.16|218.36|221.24|218.44|221.33|218.53|221.08|218.28|0
1645684140000|2022-02-24 06:29:00|221.16|218.36|221.9|219.1|221.9|219.1|221.16|218.36|0
1645684150000|2022-02-24 06:29:10|222.65|219.85|222.82|220.02|222.82|220.02|222.65|219.85|0
1645684160000|2022-02-24 06:29:20|223.23|220.43|222.23|219.43|223.23|220.43|222.23|219.43|0
1645684170000|2022-02-24 06:29:30|222.07|219.27|222.4|219.6|222.4|219.6|222.07|219.27|0
1645684180000|2022-02-24 06:29:40|221.33|218.53|222.32|219.52|222.48|219.68|221.33|218.53|0
1645684190000|2022-02-24 06:29:50|222.07|219.27|221.9|219.1|222.07|219.27|221.24|218.44|0
1645684200000|2022-02-24 06:30:00|221.41|218.61|221.9|219.1|221.9|219.1|221.41|218.61|0
1645684210000|2022-02-24 06:30:10|221.33|218.53|221.9|219.1|221.9|219.1|221.33|218.53|0
1645684220000|2022-02-24 06:30:20|222.4|219.6|222.32|219.52|222.4|219.6|221.82|219.02|0
1645684230000|2022-02-24 06:30:30|222.48|219.68|222.06|219.26|222.65|219.85|222.06|219.26|0
1645684240000|2022-02-24 06:30:40|222.32|219.52|221.4|218.6|222.32|219.52|221.4|218.6|0
1645684250000|2022-02-24 06:30:50|221.32|218.52|221.9|219.1|221.9|219.1|221.07|218.27|0
1645684260000|2022-02-24 06:31:00|222.06|219.26|221.65|218.85|222.06|219.26|221.65|218.85|0
1645684270000|2022-02-24 06:31:10|222.06|219.26|222.15|219.35|222.15|219.35|221.9|219.1|0
1645684280000|2022-02-24 06:31:20|222.89|220.09|222.81|220.01|223.06|220.26|222.72|219.92|0
1645684290000|2022-02-24 06:31:30|222.72|219.92|222.56|219.76|222.89|220.09|222.56|219.76|0
1645684300000|2022-02-24 06:31:40|222.81|220.01|222.98|220.18|222.98|220.18|222.72|219.92|0
1645684310000|2022-02-24 06:31:50|222.89|220.09|222.81|220.01|222.89|220.09|222.81|220.01|0
1645684320000|2022-02-24 06:32:00|222.89|220.09|222.97|220.17|223.14|220.34|222.89|220.09|0
1645684330000|2022-02-24 06:32:10|223.05|220.25|222.23|219.43|223.14|220.34|222.23|219.43|0
1645684340000|2022-02-24 06:32:20|222.97|220.17|222.64|219.84|222.97|220.17|222.39|219.59|0
1645684350000|2022-02-24 06:32:30|222.72|219.92|222.48|219.68|222.72|219.92|222.48|219.68|0
1645684360000|2022-02-24 06:32:40|222.15|219.35|222.64|219.84|222.64|219.84|222.15|219.35|0
1645684370000|2022-02-24 06:32:50|222.97|220.17|222.64|219.84|222.97|220.17|222.64|219.84|0
1645684380000|2022-02-24 06:33:00|222.89|220.09|222.56|219.76|222.89|220.09|222.56|219.76|0
1645684390000|2022-02-24 06:33:10|223.22|220.42|222.97|220.17|223.3|220.5|222.97|220.17|0
1645684400000|2022-02-24 06:33:20|222.64|219.84|224.38|221.58|224.38|221.58|222.64|219.84|0
1645684410000|2022-02-24 06:33:30|224.3|221.5|224.3|221.5|224.8|222|224.3|221.5|0
1645684420000|2022-02-24 06:33:40|224.21|221.41|223.63|220.83|224.21|221.41|223.55|220.75|0
1645684430000|2022-02-24 06:33:50|223.71|220.91|223.88|221.08|223.88|221.08|223.71|220.91|0
1645684440000|2022-02-24 06:34:00|223.3|220.5|223.3|220.5|223.3|220.5|223.14|220.34|0
1645684450000|2022-02-24 06:34:10|223.14|220.34|222.88|220.08|223.14|220.34|222.88|220.08|0
1645684460000|2022-02-24 06:34:20|223.14|220.34|221.73|218.93|223.14|220.34|221.73|218.93|0
1645684470000|2022-02-24 06:34:30|221.4|218.6|221.89|219.09|221.89|219.09|221.4|218.6|0
1645684480000|2022-02-24 06:34:40|221.73|218.93|221.23|218.43|221.73|218.93|221.23|218.43|0
1645684490000|2022-02-24 06:34:50|220.82|218.02|221.23|218.43|221.23|218.43|220.82|218.02|0
1645684500000|2022-02-24 06:35:00|221.15|218.35|221.39|218.59|221.48|218.68|221.15|218.35|0
1645684510000|2022-02-24 06:35:10|221.56|218.76|221.39|218.59|221.56|218.76|221.39|218.59|0
1645684520000|2022-02-24 06:35:20|221.48|218.68|222.55|219.75|222.55|219.75|221.48|218.68|0
1645684530000|2022-02-24 06:35:30|222.39|219.59|222.97|220.17|222.97|220.17|222.14|219.34|0
1645684540000|2022-02-24 06:35:40|222.8|220|223.13|220.33|223.13|220.33|222.8|220|0
1645684550000|2022-02-24 06:35:50|223.3|220.5|222.88|220.08|223.3|220.5|222.55|219.75|0
1645684560000|2022-02-24 06:36:00|222.97|220.17|222.3|219.5|222.97|220.17|222.3|219.5|0
1645684570000|2022-02-24 06:36:10|222.05|219.25|221.81|219.01|222.3|219.5|221.81|219.01|0
1645684580000|2022-02-24 06:36:20|221.97|219.17|221.72|218.92|221.97|219.17|221.72|218.92|0
1645684590000|2022-02-24 06:36:30|221.06|218.26|220.82|218.02|221.15|218.35|220.82|218.02|0
1645684600000|2022-02-24 06:36:40|220.9|218.1|220.65|217.85|220.9|218.1|220.65|217.85|0
1645684610000|2022-02-24 06:36:50|220.73|217.93|220.98|218.18|221.48|218.68|220.73|217.93|0
1645684620000|2022-02-24 06:37:00|221.15|218.35|220.73|217.93|221.15|218.35|220.73|217.93|0
1645684630000|2022-02-24 06:37:10|221.23|218.43|220.82|218.02|221.23|218.43|220.65|217.85|0
1645684640000|2022-02-24 06:37:20|221.06|218.26|221.39|218.59|221.39|218.59|221.06|218.26|0
1645684650000|2022-02-24 06:37:30|220.89|218.09|221.39|218.59|221.39|218.59|220.89|218.09|0
1645684660000|2022-02-24 06:37:40|221.72|218.92|221.72|218.92|221.72|218.92|221.47|218.67|0
1645684670000|2022-02-24 06:37:50|221.64|218.84|221.88|219.08|221.88|219.08|221.64|218.84|0
1645684680000|2022-02-24 06:38:00|222.14|219.34|222.05|219.25|222.3|219.5|222.05|219.25|0
1645684690000|2022-02-24 06:38:10|221.88|219.08|222.05|219.25|222.05|219.25|221.88|219.08|0
1645684700000|2022-02-24 06:38:20|221.88|219.08|221.97|219.17|221.97|219.17|221.88|219.08|0
1645684710000|2022-02-24 06:38:30|221.47|218.67|220.81|218.01|221.47|218.67|220.81|218.01|0
1645684720000|2022-02-24 06:38:40|220.4|217.6|219.57|216.77|220.4|217.6|219.57|216.77|0
1645684730000|2022-02-24 06:38:50|219.66|216.86|220.18|217.38|220.18|217.38|219|216.2|0
1645684740000|2022-02-24 06:39:00|219.93|217.13|220.26|217.46|220.34|217.54|219.93|217.13|0
1645684750000|2022-02-24 06:39:10|220.83|218.03|220.67|217.87|220.83|218.03|220.67|217.87|0
1645684760000|2022-02-24 06:39:20|221.16|218.36|221.9|219.1|221.9|219.1|221.16|218.36|0
1645684770000|2022-02-24 06:39:30|222.06|219.26|222.64|219.84|222.64|219.84|222.06|219.26|0
1645684780000|2022-02-24 06:39:40|222.23|219.43|221.73|218.93|222.23|219.43|221.73|218.93|0
1645684790000|2022-02-24 06:39:50|222.15|219.35|222.55|219.75|222.55|219.75|221.9|219.1|0
1645684800000|2022-02-24 06:40:00|222.72|219.92|221.9|219.1|222.72|219.92|221.82|219.02|0
1645684810000|2022-02-24 06:40:10|222.72|219.92|222.88|220.08|222.88|220.08|222.55|219.75|0
1645684820000|2022-02-24 06:40:20|222.14|219.34|221.57|218.77|222.14|219.34|221.57|218.77|0
1645684830000|2022-02-24 06:40:30|221.16|218.36|221.32|218.52|221.32|218.52|221.16|218.36|0
1645684840000|2022-02-24 06:40:40|221.4|218.6|221.24|218.44|221.4|218.6|221.07|218.27|0
1645684850000|2022-02-24 06:40:50|221.16|218.36|220.67|217.87|221.24|218.44|220.67|217.87|0
1645684860000|2022-02-24 06:41:00|220.83|218.03|221.07|218.27|221.07|218.27|220.83|218.03|0
1645684870000|2022-02-24 06:41:10|221.89|219.09|222.64|219.84|222.64|219.84|221.81|219.01|0
1645684880000|2022-02-24 06:41:20|223.04|220.24|222.55|219.75|223.04|220.24|222.31|219.51|0
1645684890000|2022-02-24 06:41:30|222.8|220|222.06|219.26|222.8|220|222.06|219.26|0
1645684900000|2022-02-24 06:41:40|222.47|219.67|222.64|219.84|222.64|219.84|222.47|219.67|0
1645684910000|2022-02-24 06:41:50|222.71|219.91|222.38|219.58|222.71|219.91|222.14|219.34|0
1645684920000|2022-02-24 06:42:00|222.71|219.91|222.47|219.67|222.71|219.91|222.47|219.67|0
1645684930000|2022-02-24 06:42:10|222.63|219.83|222.88|220.08|222.96|220.16|222.47|219.67|0
1645684940000|2022-02-24 06:42:20|222.96|220.16|222.96|220.16|222.96|220.16|222.96|220.16|0
1645684950000|2022-02-24 06:42:30|223.21|220.41|223.04|220.24|223.21|220.41|222.96|220.16|0
1645684960000|2022-02-24 06:42:40|223.13|220.33|222.8|220|223.21|220.41|222.8|220|0
1645684970000|2022-02-24 06:42:50|222.55|219.75|222.8|220|222.8|220|222.55|219.75|0
1645684980000|2022-02-24 06:43:00|222.63|219.83|222.88|220.08|222.88|220.08|222.63|219.83|0
1645684990000|2022-02-24 06:43:10|223.21|220.41|224.03|221.23|224.03|221.23|223.21|220.41|0
1645685000000|2022-02-24 06:43:20|224.2|221.4|224.36|221.56|224.36|221.56|224.12|221.32|0
1645685010000|2022-02-24 06:43:30|224.45|221.65|224.12|221.32|224.45|221.65|224.03|221.23|0
1645685020000|2022-02-24 06:43:40|224.53|221.73|224.45|221.65|224.53|221.73|224.28|221.48|0
1645685030000|2022-02-24 06:43:50|224.53|221.73|223.86|221.06|224.53|221.73|223.86|221.06|0
1645685040000|2022-02-24 06:44:00|224.03|221.23|224.03|221.23|224.03|221.23|223.86|221.06|0
1645685050000|2022-02-24 06:44:10|223.86|221.06|224.03|221.23|224.03|221.23|223.86|221.06|0
1645685060000|2022-02-24 06:44:20|223.7|220.9|224.11|221.31|224.11|221.31|223.7|220.9|0
1645685070000|2022-02-24 06:44:30|224.28|221.48|224.28|221.48|224.28|221.48|224.19|221.39|0
1645685080000|2022-02-24 06:44:40|224.44|221.64|224.11|221.31|224.52|221.72|224.11|221.31|0
1645685090000|2022-02-24 06:44:50|224.36|221.56|224.36|221.56|224.44|221.64|224.19|221.39|0
1645685100000|2022-02-24 06:45:00|224.28|221.48|224.03|221.23|224.28|221.48|224.03|221.23|0
1645685110000|2022-02-24 06:45:10|224.19|221.39|223.37|220.57|224.19|221.39|223.37|220.57|0
1645685120000|2022-02-24 06:45:20|223.45|220.65|223.62|220.82|223.62|220.82|223.29|220.49|0
1645685130000|2022-02-24 06:45:30|223.45|220.65|223.78|220.98|223.78|220.98|223.29|220.49|0
1645685140000|2022-02-24 06:45:40|224.36|221.56|223.86|221.06|224.36|221.56|223.86|221.06|0
1645685150000|2022-02-24 06:45:50|224.03|221.23|224.03|221.23|224.03|221.23|224.03|221.23|0
1645685160000|2022-02-24 06:46:00|223.86|221.06|224.11|221.31|224.11|221.31|223.86|221.06|0
1645685170000|2022-02-24 06:46:10|224.19|221.39|223.45|220.65|224.36|221.56|223.45|220.65|0
1645685180000|2022-02-24 06:46:20|223.53|220.73|223.45|220.65|223.61|220.81|223.45|220.65|0
1645685190000|2022-02-24 06:46:30|223.53|220.73|222.79|219.99|223.53|220.73|222.79|219.99|0
1645685200000|2022-02-24 06:46:40|223.12|220.32|223.78|220.98|223.78|220.98|223.12|220.32|0
1645685210000|2022-02-24 06:46:50|223.69|220.89|223.45|220.65|223.94|221.14|223.45|220.65|0
1645685220000|2022-02-24 06:47:00|223.61|220.81|223.86|221.06|223.86|221.06|223.61|220.81|0
1645685230000|2022-02-24 06:47:10|223.53|220.73|224.02|221.22|224.02|221.22|223.53|220.73|0
1645685240000|2022-02-24 06:47:20|223.86|221.06|223.86|221.06|223.86|221.06|223.53|220.73|0
1645685250000|2022-02-24 06:47:30|223.78|220.98|223.2|220.4|223.78|220.98|223.2|220.4|0
1645685260000|2022-02-24 06:47:40|223.28|220.48|223.2|220.4|223.28|220.48|223.2|220.4|0
1645685270000|2022-02-24 06:47:50|222.95|220.15|223.36|220.56|223.36|220.56|222.95|220.15|0
1645685280000|2022-02-24 06:48:00|223.45|220.65|223.2|220.4|223.45|220.65|223.2|220.4|0
1645685290000|2022-02-24 06:48:10|223.03|220.23|222.7|219.9|223.03|220.23|222.7|219.9|0
1645685300000|2022-02-24 06:48:20|222.62|219.82|222.29|219.49|222.62|219.82|222.29|219.49|0
1645685310000|2022-02-24 06:48:30|222.21|219.41|222.21|219.41|222.37|219.57|222.21|219.41|0
1645685320000|2022-02-24 06:48:40|222.13|219.33|221.63|218.83|222.13|219.33|221.63|218.83|0
1645685330000|2022-02-24 06:48:50|221.55|218.75|220.49|217.69|221.55|218.75|220.4|217.6|0
1645685340000|2022-02-24 06:49:00|221.06|218.26|221.14|218.34|221.14|218.34|220.98|218.18|0
1645685350000|2022-02-24 06:49:10|220.98|218.18|220.56|217.76|220.98|218.18|220.4|217.6|0
1645685360000|2022-02-24 06:49:20|220.4|217.6|219.18|216.38|220.4|217.6|219.18|216.38|0
1645685370000|2022-02-24 06:49:30|218.76|215.96|218.44|215.64|218.85|216.05|218.44|215.64|0
1645685380000|2022-02-24 06:49:40|217.71|214.91|217.38|214.58|217.71|214.91|216.89|214.09|0
1645685390000|2022-02-24 06:49:50|217.3|214.5|216.57|213.77|217.3|214.5|216.57|213.77|0
1645685400000|2022-02-24 06:50:00|216.73|213.93|217.54|214.74|217.54|214.74|216.73|213.93|0
1645685410000|2022-02-24 06:50:10|216.57|213.77|215.11|212.31|216.57|213.77|215.11|212.31|0
1645685420000|2022-02-24 06:50:20|214.46|211.66|213.33|210.53|214.46|211.66|213.33|210.53|0
1645685430000|2022-02-24 06:50:30|213.17|210.37|212.69|209.89|213.33|210.53|212.69|209.89|0
1645685440000|2022-02-24 06:50:40|212.85|210.05|215.67|212.87|215.67|212.87|212.85|210.05|0
1645685450000|2022-02-24 06:50:50|216.4|213.6|215.51|212.71|216.4|213.6|215.51|212.71|0
1645685460000|2022-02-24 06:51:00|215.67|212.87|216.24|213.44|216.64|213.84|215.67|212.87|0
1645685470000|2022-02-24 06:51:10|215.43|212.63|214.7|211.9|215.43|212.63|214.7|211.9|0
1645685480000|2022-02-24 06:51:20|214.3|211.5|214.54|211.74|214.7|211.9|214.3|211.5|0
1645685490000|2022-02-24 06:51:30|214.95|212.15|215.02|212.22|215.18|212.38|214.86|212.06|0
1645685500000|2022-02-24 06:51:40|214.94|212.14|215.11|212.31|215.11|212.31|214.86|212.06|0
1645685510000|2022-02-24 06:51:50|215.43|212.63|215.83|213.03|215.83|213.03|215.43|212.63|0
1645685520000|2022-02-24 06:52:00|216.64|213.84|216.4|213.6|216.64|213.84|216.24|213.44|0
1645685530000|2022-02-24 06:52:10|216.48|213.68|217.13|214.33|217.13|214.33|216.48|213.68|0
1645685540000|2022-02-24 06:52:20|217.05|214.25|217.62|214.82|217.62|214.82|216.73|213.93|0
1645685550000|2022-02-24 06:52:30|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1645685560000|2022-02-24 06:52:40|217.45|214.65|216.8|214|217.45|214.65|216.8|214|0
1645685570000|2022-02-24 06:52:50|216.64|213.84|216.8|214|216.8|214|216.64|213.84|0
1645685580000|2022-02-24 06:53:00|217.05|214.25|216.64|213.84|217.05|214.25|216.64|213.84|0
1645685590000|2022-02-24 06:53:10|216.89|214.09|216.64|213.84|216.96|214.16|216.64|213.84|0
1645685600000|2022-02-24 06:53:20|215.99|213.19|217.05|214.25|217.05|214.25|215.99|213.19|0
1645685610000|2022-02-24 06:53:30|217.21|214.41|217.13|214.33|217.29|214.49|217.13|214.33|0
1645685620000|2022-02-24 06:53:40|216.8|214|216.31|213.51|216.8|214|216.31|213.51|0
1645685630000|2022-02-24 06:53:50|215.83|213.03|215.34|212.54|215.83|213.03|215.34|212.54|0
1645685640000|2022-02-24 06:54:00|215.26|212.46|215.5|212.7|215.5|212.7|215.26|212.46|0
1645685650000|2022-02-24 06:54:10|215.42|212.62|215.99|213.19|215.99|213.19|215.42|212.62|0
1645685660000|2022-02-24 06:54:20|216.47|213.67|217.21|214.41|217.21|214.41|216.31|213.51|0
1645685670000|2022-02-24 06:54:30|217.29|214.49|217.05|214.25|217.29|214.49|216.96|214.16|0
1645685680000|2022-02-24 06:54:40|216.96|214.16|216.88|214.08|217.37|214.57|216.88|214.08|0
1645685690000|2022-02-24 06:54:50|216.31|213.51|215.99|213.19|216.31|213.51|215.91|213.11|0
1645685700000|2022-02-24 06:55:00|216.15|213.35|216.07|213.27|216.47|213.67|216.07|213.27|0
1645685710000|2022-02-24 06:55:10|215.91|213.11|216.56|213.76|216.56|213.76|215.91|213.11|0
1645685720000|2022-02-24 06:55:20|217.04|214.24|216.23|213.43|217.04|214.24|216.23|213.43|0
1645685730000|2022-02-24 06:55:30|216.31|213.51|215.58|212.78|216.31|213.51|215.58|212.78|0
1645685740000|2022-02-24 06:55:40|215.91|213.11|216.07|213.27|216.07|213.27|215.91|213.11|0
1645685750000|2022-02-24 06:55:50|216.31|213.51|216.88|214.08|216.88|214.08|216.31|213.51|0
1645685760000|2022-02-24 06:56:00|216.96|214.16|218.51|215.71|218.51|215.71|216.96|214.16|0
1645685770000|2022-02-24 06:56:10|219|216.2|219.32|216.52|219.32|216.52|219|216.2|0
1645685780000|2022-02-24 06:56:20|219.4|216.6|219.49|216.69|219.65|216.85|219.4|216.6|0
1645685790000|2022-02-24 06:56:30|219.4|216.6|220.38|217.58|220.38|217.58|219.32|216.52|0
1645685800000|2022-02-24 06:56:40|219.57|216.77|219.32|216.52|219.57|216.77|219.32|216.52|0
1645685810000|2022-02-24 06:56:50|218.91|216.11|219.07|216.27|219.07|216.27|218.58|215.78|0
1645685820000|2022-02-24 06:57:00|218.83|216.03|217.85|215.05|218.83|216.03|217.77|214.97|0
1645685830000|2022-02-24 06:57:10|217.12|214.32|217.04|214.24|217.28|214.48|217.04|214.24|0
1645685840000|2022-02-24 06:57:20|216.96|214.16|217.61|214.81|217.61|214.81|216.96|214.16|0
1645685850000|2022-02-24 06:57:30|217.53|214.73|217.53|214.73|217.61|214.81|217.44|214.64|0
1645685860000|2022-02-24 06:57:40|217.44|214.64|217.04|214.24|217.44|214.64|216.95|214.15|0
1645685870000|2022-02-24 06:57:50|216.79|213.99|217.28|214.48|217.28|214.48|216.79|213.99|0
1645685880000|2022-02-24 06:58:00|217.12|214.32|217.04|214.24|217.12|214.32|216.95|214.15|0
1645685890000|2022-02-24 06:58:10|217.28|214.48|217.36|214.56|217.93|215.13|217.28|214.48|0
1645685900000|2022-02-24 06:58:20|217.44|214.64|217.44|214.64|217.44|214.64|217.12|214.32|0
1645685910000|2022-02-24 06:58:30|217.2|214.4|217.93|215.13|218.09|215.29|217.2|214.4|0
1645685920000|2022-02-24 06:58:40|218.01|215.21|218.42|215.62|218.42|215.62|217.85|215.05|0
1645685930000|2022-02-24 06:58:50|218.58|215.78|218.67|215.87|218.74|215.94|218.58|215.78|0
1645685940000|2022-02-24 06:59:00|218.74|215.94|217.93|215.13|218.74|215.94|217.93|215.13|0
1645685950000|2022-02-24 06:59:10|218.25|215.45|218.58|215.78|218.58|215.78|218.25|215.45|0
1645685960000|2022-02-24 06:59:20|218.42|215.62|218.34|215.54|218.5|215.7|218.34|215.54|0
1645685970000|2022-02-24 06:59:30|217.52|214.72|217.28|214.48|217.6|214.8|217.04|214.24|0
1645685980000|2022-02-24 06:59:40|217.6|214.8|217.69|214.89|217.85|215.05|217.6|214.8|0
1645685990000|2022-02-24 06:59:50|217.52|214.72|217.6|214.8|217.76|214.96|217.52|214.72|0
1645686000000|2022-02-24 07:00:00|217.2|214.4|217.36|214.56|217.44|214.64|217.2|214.4|0
1645686010000|2022-02-24 07:00:10|218.09|215.29|216.87|214.07|218.09|215.29|216.87|214.07|0
1645686020000|2022-02-24 07:00:20|217.27|214.47|218.66|215.86|218.74|215.94|217.27|214.47|0
1645686030000|2022-02-24 07:00:30|218.99|216.19|219.48|216.68|219.48|216.68|218.99|216.19|0
1645686040000|2022-02-24 07:00:40|219.81|217.01|219.72|216.92|219.81|217.01|219.48|216.68|0
1645686050000|2022-02-24 07:00:50|218.58|215.78|218.58|215.78|218.58|215.78|218.58|215.78|0
1645686060000|2022-02-24 07:01:00|218.41|215.61|219.23|216.43|219.39|216.59|218.33|215.53|0
1645686070000|2022-02-24 07:01:10|219.97|217.17|222.81|220.01|222.81|220.01|219.97|217.17|0
1645686080000|2022-02-24 07:01:20|222.65|219.85|223.96|221.16|224.87|222.07|222.65|219.85|0
1645686090000|2022-02-24 07:01:30|223.55|220.75|222.08|219.28|223.55|220.75|222.08|219.28|0
1645686100000|2022-02-24 07:01:40|222.32|219.52|223.47|220.67|223.47|220.67|222.32|219.52|0
1645686110000|2022-02-24 07:01:50|223.55|220.75|223.23|220.43|223.55|220.75|223.23|220.43|0
1645686120000|2022-02-24 07:02:00|223.06|220.26|223.22|220.42|223.22|220.42|222.57|219.77|0
1645686130000|2022-02-24 07:02:10|223.88|221.08|223.8|221|223.88|221.08|223.8|221|0
1645686140000|2022-02-24 07:02:20|223.88|221.08|222.81|220.01|224.13|221.33|222.81|220.01|0
1645686150000|2022-02-24 07:02:30|223.06|220.26|221.99|219.19|223.06|220.26|221.99|219.19|0
1645686160000|2022-02-24 07:02:40|221.66|218.86|221.5|218.7|221.66|218.86|221.5|218.7|0
1645686170000|2022-02-24 07:02:50|221.34|218.54|221.17|218.37|221.58|218.78|221.17|218.37|0
1645686180000|2022-02-24 07:03:00|221.58|218.78|221.83|219.03|221.99|219.19|221.58|218.78|0
1645686190000|2022-02-24 07:03:10|222.73|219.93|223.79|220.99|223.79|220.99|222.73|219.93|0
1645686200000|2022-02-24 07:03:20|224.12|221.32|224.78|221.98|224.95|222.15|224.12|221.32|0
1645686210000|2022-02-24 07:03:30|224.95|222.15|223.96|221.16|224.95|222.15|223.96|221.16|0
1645686220000|2022-02-24 07:03:40|223.88|221.08|224.45|221.65|224.62|221.82|223.88|221.08|0
1645686230000|2022-02-24 07:03:50|224.12|221.32|223.79|220.99|224.12|221.32|223.79|220.99|0
1645686240000|2022-02-24 07:04:00|223.71|220.91|223.79|220.99|224.04|221.24|223.71|220.91|0
1645686250000|2022-02-24 07:04:10|223.14|220.34|222.24|219.44|223.14|220.34|222.07|219.27|0
1645686260000|2022-02-24 07:04:20|221.58|218.78|222.4|219.6|222.4|219.6|221.58|218.78|0
1645686270000|2022-02-24 07:04:30|221.99|219.19|219.37|216.57|221.99|219.19|219.37|216.57|0
1645686280000|2022-02-24 07:04:40|218.89|216.09|218.07|215.27|218.89|216.09|218.07|215.27|0
1645686290000|2022-02-24 07:04:50|217.59|214.79|217.42|214.62|218.24|215.44|217.42|214.62|0
1645686300000|2022-02-24 07:05:00|217.18|214.38|216.78|213.98|217.26|214.46|216.7|213.9|0
1645686310000|2022-02-24 07:05:10|216.61|213.81|215|212.2|216.7|213.9|214.92|212.12|0
1645686320000|2022-02-24 07:05:20|215.08|212.28|213.71|210.91|215.41|212.61|213.71|210.91|0
1645686330000|2022-02-24 07:05:30|211.47|208.67|210.76|207.96|211.47|208.67|209.48|206.68|0
1645686340000|2022-02-24 07:05:40|211.39|208.59|212.27|209.47|212.27|209.47|211.31|208.51|0
1645686350000|2022-02-24 07:05:50|212.35|209.55|212.59|209.79|212.83|210.03|212.35|209.55|0
1645686360000|2022-02-24 07:06:00|212.75|209.95|214.03|211.23|214.03|211.23|212.75|209.95|0
1645686370000|2022-02-24 07:06:10|213.55|210.75|212.27|209.47|213.55|210.75|212.11|209.31|0
1645686380000|2022-02-24 07:06:20|212.59|209.79|213.55|210.75|213.55|210.75|212.59|209.79|0
1645686390000|2022-02-24 07:06:30|214.19|211.39|216.29|213.49|216.61|213.81|214.19|211.39|0
1645686400000|2022-02-24 07:06:40|217.42|214.62|217.91|215.11|217.91|215.11|216.77|213.97|0
1645686410000|2022-02-24 07:06:50|217.83|215.03|217.42|214.62|217.83|215.03|217.42|214.62|0
1645686420000|2022-02-24 07:07:00|216.69|213.89|215.16|212.36|216.69|213.89|215.16|212.36|0
1645686430000|2022-02-24 07:07:10|215|212.2|215.48|212.68|215.48|212.68|215|212.2|0
1645686440000|2022-02-24 07:07:20|215.16|212.36|214.03|211.23|215.16|212.36|214.03|211.23|0
1645686450000|2022-02-24 07:07:30|214.67|211.87|215|212.2|215|212.2|213.79|210.99|0
1645686460000|2022-02-24 07:07:40|214.35|211.55|213.47|210.67|214.83|212.03|213.47|210.67|0
1645686470000|2022-02-24 07:07:50|213.39|210.59|212.58|209.78|213.39|210.59|212.58|209.78|0
1645686480000|2022-02-24 07:08:00|212.51|209.71|213.39|210.59|213.39|210.59|212.51|209.71|0
1645686490000|2022-02-24 07:08:10|213.63|210.83|213.87|211.07|213.87|211.07|213.55|210.75|0
1645686500000|2022-02-24 07:08:20|214.11|211.31|213.22|210.42|214.11|211.31|213.22|210.42|0
1645686510000|2022-02-24 07:08:30|213.31|210.51|214.03|211.23|214.03|211.23|213.31|210.51|0
1645686520000|2022-02-24 07:08:40|214.11|211.31|214.03|211.23|214.11|211.31|213.87|211.07|0
1645686530000|2022-02-24 07:08:50|214.19|211.39|214.67|211.87|214.67|211.87|214.19|211.39|0
1645686540000|2022-02-24 07:09:00|214.59|211.79|215.24|212.44|215.24|212.44|214.59|211.79|0
1645686550000|2022-02-24 07:09:10|216.12|213.32|216.53|213.73|216.53|213.73|215.96|213.16|0
1645686560000|2022-02-24 07:09:20|216.93|214.13|217.58|214.78|217.66|214.86|216.93|214.13|0
1645686570000|2022-02-24 07:09:30|218.39|215.59|217.58|214.78|218.39|215.59|217.58|214.78|0
1645686580000|2022-02-24 07:09:40|218.06|215.26|218.8|216|219.28|216.48|218.06|215.26|0
1645686590000|2022-02-24 07:09:50|218.47|215.67|218.31|215.51|218.87|216.07|218.31|215.51|0
1645686600000|2022-02-24 07:10:00|217.74|214.94|217.58|214.78|218.31|215.51|217.41|214.61|0
1645686610000|2022-02-24 07:10:10|217.41|214.61|216.36|213.56|217.41|214.61|216.36|213.56|0
1645686620000|2022-02-24 07:10:20|216.53|213.73|216.44|213.64|217.17|214.37|216.44|213.64|0
1645686630000|2022-02-24 07:10:30|215.96|213.16|216.36|213.56|216.44|213.64|215.96|213.16|0
1645686640000|2022-02-24 07:10:40|216.28|213.48|215.63|212.83|216.44|213.64|215.63|212.83|0
1645686650000|2022-02-24 07:10:50|216.28|213.48|214.91|212.11|216.28|213.48|214.67|211.87|0
1645686660000|2022-02-24 07:11:00|215.31|212.51|216.52|213.72|216.52|213.72|215.31|212.51|0
1645686670000|2022-02-24 07:11:10|216.76|213.96|216.12|213.32|216.92|214.12|215.79|212.99|0
1645686680000|2022-02-24 07:11:20|215.79|212.99|215.31|212.51|215.79|212.99|215.31|212.51|0
1645686690000|2022-02-24 07:11:30|214.5|211.7|214.43|211.63|214.5|211.7|214.18|211.38|0
1645686700000|2022-02-24 07:11:40|213.94|211.14|213.62|210.82|214.18|211.38|213.62|210.82|0
1645686710000|2022-02-24 07:11:50|213.38|210.58|213.62|210.82|213.62|210.82|213.38|210.58|0
1645686720000|2022-02-24 07:12:00|213.86|211.06|214.82|212.02|214.82|212.02|213.22|210.42|0
1645686730000|2022-02-24 07:12:10|215.23|212.43|214.26|211.46|215.23|212.43|214.26|211.46|0
1645686740000|2022-02-24 07:12:20|214.34|211.54|213.7|210.9|214.34|211.54|213.7|210.9|0
1645686750000|2022-02-24 07:12:30|213.78|210.98|215.63|212.83|215.63|212.83|213.7|210.9|0
1645686760000|2022-02-24 07:12:40|215.87|213.07|215.63|212.83|215.87|213.07|215.63|212.83|0
1645686770000|2022-02-24 07:12:50|215.39|212.59|214.34|211.54|215.39|212.59|214.34|211.54|0
1645686780000|2022-02-24 07:13:00|214.18|211.38|214.42|211.62|214.42|211.62|214.18|211.38|0
1645686790000|2022-02-24 07:13:10|214.5|211.7|213.7|210.9|214.5|211.7|213.54|210.74|0
1645686800000|2022-02-24 07:13:20|213.05|210.25|212.73|209.93|213.05|210.25|212.66|209.86|0
1645686810000|2022-02-24 07:13:30|213.14|210.34|212.66|209.86|213.14|210.34|212.66|209.86|0
1645686820000|2022-02-24 07:13:40|212.41|209.61|212.18|209.38|212.41|209.61|211.29|208.49|0
1645686830000|2022-02-24 07:13:50|213.48|210.68|214.51|211.71|214.51|211.71|213.48|210.68|0
1645686840000|2022-02-24 07:14:00|214.76|211.96|216.12|213.32|216.12|213.32|214.67|211.87|0
1645686850000|2022-02-24 07:14:10|215.32|212.52|216.36|213.56|216.36|213.56|215.32|212.52|0
1645686860000|2022-02-24 07:14:20|216.28|213.48|216.76|213.96|216.92|214.12|216.28|213.48|0
1645686870000|2022-02-24 07:14:30|216.69|213.89|216.04|213.24|216.69|213.89|216.04|213.24|0
1645686880000|2022-02-24 07:14:40|216.28|213.48|216.28|213.48|216.6|213.8|216.28|213.48|0
1645686890000|2022-02-24 07:14:50|215.96|213.16|215.96|213.16|215.96|213.16|215.8|213|0
1645686900000|2022-02-24 07:15:00|216.12|213.32|215.96|213.16|216.12|213.32|214.99|212.19|0
1645686910000|2022-02-24 07:15:10|216.6|213.8|214.92|212.12|216.6|213.8|214.83|212.03|0
1645686920000|2022-02-24 07:15:20|215.15|212.35|213.55|210.75|215.15|212.35|213.55|210.75|0
1645686930000|2022-02-24 07:15:30|213.15|210.35|212.67|209.87|213.31|210.51|212.59|209.79|0
1645686940000|2022-02-24 07:15:40|213.39|210.59|213.07|210.27|213.39|210.59|212.91|210.11|0
1645686950000|2022-02-24 07:15:50|213.15|210.35|211.79|208.99|213.15|210.35|211.79|208.99|0
1645686960000|2022-02-24 07:16:00|211.32|208.52|211.32|208.52|211.32|208.52|210.29|207.49|0
1645686970000|2022-02-24 07:16:10|212.35|209.55|211.95|209.15|212.59|209.79|211.95|209.15|0
1645686980000|2022-02-24 07:16:20|211.63|208.83|213.23|210.43|213.23|210.43|211.63|208.83|0
1645686990000|2022-02-24 07:16:30|212.91|210.11|211.72|208.92|212.91|210.11|211.63|208.83|0
1645687000000|2022-02-24 07:16:40|211.47|208.67|212.11|209.31|212.11|209.31|211.47|208.67|0
1645687010000|2022-02-24 07:16:50|212.19|209.39|212.51|209.71|212.83|210.03|212.19|209.39|0
1645687020000|2022-02-24 07:17:00|212.59|209.79|212.59|209.79|212.99|210.19|212.59|209.79|0
1645687030000|2022-02-24 07:17:10|213.07|210.27|212.91|210.11|213.07|210.27|212.27|209.47|0
1645687040000|2022-02-24 07:17:20|213.07|210.27|212.11|209.31|213.07|210.27|211.95|209.15|0
1645687050000|2022-02-24 07:17:30|211.63|208.83|211.4|208.6|211.63|208.83|210.92|208.12|0
1645687060000|2022-02-24 07:17:40|211.08|208.28|209.81|207.01|211.08|208.28|209.49|206.69|0
1645687070000|2022-02-24 07:17:50|209.49|206.69|209.02|206.22|209.49|206.69|208.93|206.13|0
1645687080000|2022-02-24 07:18:00|209.09|206.29|209.02|206.22|209.09|206.29|208.23|205.43|0
1645687090000|2022-02-24 07:18:10|209.09|206.29|209.17|206.37|209.81|207.01|209.09|206.29|0
1645687100000|2022-02-24 07:18:20|209.57|206.77|208.77|205.97|209.65|206.85|208.77|205.97|0
1645687110000|2022-02-24 07:18:30|208.62|205.82|208.7|205.9|208.93|206.13|208.62|205.82|0
1645687120000|2022-02-24 07:18:40|208.86|206.06|209.09|206.29|209.09|206.29|208.54|205.74|0
1645687130000|2022-02-24 07:18:50|209.49|206.69|209.72|206.92|209.72|206.92|209.49|206.69|0
1645687140000|2022-02-24 07:19:00|210.04|207.24|209.88|207.08|210.04|207.24|209.56|206.76|0
1645687150000|2022-02-24 07:19:10|209.96|207.16|210.36|207.56|210.76|207.96|209.96|207.16|0
1645687160000|2022-02-24 07:19:20|211.07|208.27|211.31|208.51|211.95|209.15|211.07|208.27|0
1645687170000|2022-02-24 07:19:30|211.79|208.99|211.07|208.27|211.87|209.07|211.07|208.27|0
1645687180000|2022-02-24 07:19:40|210.67|207.87|210.6|207.8|211.15|208.35|210.6|207.8|0
1645687190000|2022-02-24 07:19:50|211.55|208.75|210.91|208.11|211.55|208.75|210.91|208.11|0
1645687200000|2022-02-24 07:20:00|211.04|208.24|210.25|207.45|211.04|208.24|210.01|207.21|0
1645687210000|2022-02-24 07:20:10|210.09|207.29|211.36|208.56|211.52|208.72|210.09|207.29|0
1645687220000|2022-02-24 07:20:20|211.04|208.24|210.41|207.61|211.04|208.24|210.41|207.61|0
1645687230000|2022-02-24 07:20:30|210.48|207.68|211.36|208.56|211.52|208.72|210.48|207.68|0
1645687240000|2022-02-24 07:20:40|211.68|208.88|210.64|207.84|211.68|208.88|210.64|207.84|0
1645687250000|2022-02-24 07:20:50|211.75|208.95|211.83|209.03|212.07|209.27|211.75|208.95|0
1645687260000|2022-02-24 07:21:00|211.91|209.11|212.55|209.75|212.55|209.75|211.91|209.11|0
1645687270000|2022-02-24 07:21:10|212.63|209.83|212.47|209.67|212.63|209.83|212.31|209.51|0
1645687280000|2022-02-24 07:21:20|212.7|209.9|211.52|208.72|212.7|209.9|211.52|208.72|0
1645687290000|2022-02-24 07:21:30|211.43|208.63|210.8|208|211.59|208.79|210.8|208|0
1645687300000|2022-02-24 07:21:40|210.72|207.92|210.32|207.52|210.72|207.92|210.32|207.52|0
1645687310000|2022-02-24 07:21:50|210.8|208|211.59|208.79|212.23|209.43|210.8|208|0
1645687320000|2022-02-24 07:22:00|211.2|208.4|210.56|207.76|211.2|208.4|210.56|207.76|0
1645687330000|2022-02-24 07:22:10|210.64|207.84|210.32|207.52|210.64|207.84|210.32|207.52|0
1645687340000|2022-02-24 07:22:20|210.16|207.36|209.85|207.05|210.32|207.52|209.85|207.05|0
1645687350000|2022-02-24 07:22:30|210.01|207.21|210.32|207.52|210.4|207.6|210.01|207.21|0
1645687360000|2022-02-24 07:22:40|210.64|207.84|210.95|208.15|210.95|208.15|210.64|207.84|0
1645687370000|2022-02-24 07:22:50|211.51|208.71|211.19|208.39|211.67|208.87|211.19|208.39|0
1645687380000|2022-02-24 07:23:00|211.43|208.63|212.22|209.42|212.22|209.42|211.43|208.63|0
1645687390000|2022-02-24 07:23:10|212.54|209.74|211.99|209.19|212.54|209.74|211.83|209.03|0
1645687400000|2022-02-24 07:23:20|212.46|209.66|212.86|210.06|212.86|210.06|212.46|209.66|0
1645687410000|2022-02-24 07:23:30|212.15|209.35|211.43|208.63|212.15|209.35|211.43|208.63|0
1645687420000|2022-02-24 07:23:40|210.72|207.92|210.72|207.92|210.72|207.92|210.48|207.68|0
1645687430000|2022-02-24 07:23:50|210.79|207.99|210.63|207.83|210.79|207.99|210.56|207.76|0
1645687440000|2022-02-24 07:24:00|211.51|208.71|211.11|208.31|211.51|208.71|210.48|207.68|0
1645687450000|2022-02-24 07:24:10|211.27|208.47|211.35|208.55|211.59|208.79|211.19|208.39|0
1645687460000|2022-02-24 07:24:20|211.51|208.71|210.63|207.83|211.51|208.71|210.63|207.83|0
1645687470000|2022-02-24 07:24:30|210.48|207.68|210|207.2|210.48|207.68|210|207.2|0
1645687480000|2022-02-24 07:24:40|210.16|207.36|210.16|207.36|210.72|207.92|210.16|207.36|0
1645687490000|2022-02-24 07:24:50|210.08|207.28|210.16|207.36|210.16|207.36|210|207.2|0
1645687500000|2022-02-24 07:25:00|210.47|207.67|209.77|206.97|210.47|207.67|209.77|206.97|0
1645687510000|2022-02-24 07:25:10|208.03|205.23|208.42|205.62|208.42|205.62|208.03|205.23|0
1645687520000|2022-02-24 07:25:20|208.5|205.7|208.35|205.55|208.74|205.94|208.35|205.55|0
1645687530000|2022-02-24 07:25:30|208.26|205.46|209.05|206.25|209.05|206.25|208.26|205.46|0
1645687540000|2022-02-24 07:25:40|208.89|206.09|208.03|205.23|208.89|206.09|208.03|205.23|0
1645687550000|2022-02-24 07:25:50|208.11|205.31|207.56|204.76|208.11|205.31|207.56|204.76|0
1645687560000|2022-02-24 07:26:00|208.5|205.7|209.92|207.12|209.92|207.12|208.5|205.7|0
1645687570000|2022-02-24 07:26:10|210.08|207.28|209.45|206.65|210.08|207.28|209.45|206.65|0
1645687580000|2022-02-24 07:26:20|209.68|206.88|210.28|207.08|210.28|207.2|209.68|206.88|0
1645687590000|2022-02-24 07:26:30|210.2|207|210.51|207.31|210.51|207.31|210.2|207|0
1645687600000|2022-02-24 07:26:40|210.35|207.15|210.28|207.08|210.35|207.15|210.2|207|0
1645687610000|2022-02-24 07:26:50|210.51|207.31|209.56|206.36|210.51|207.31|209.56|206.36|0
1645687620000|2022-02-24 07:27:00|209.33|206.13|210.28|207.08|210.28|207.08|209.33|206.13|0
1645687630000|2022-02-24 07:27:10|210.44|207.24|210.83|207.63|210.99|207.79|210.35|207.15|0
1645687640000|2022-02-24 07:27:20|210.67|207.47|209.72|206.52|210.67|207.47|209.72|206.52|0
1645687650000|2022-02-24 07:27:30|209.09|205.89|207.99|204.79|209.09|205.89|207.99|204.79|0
1645687660000|2022-02-24 07:27:40|207.28|204.08|207.83|204.63|207.83|204.63|207.28|204.08|0
1645687670000|2022-02-24 07:27:50|207.75|204.55|208.14|204.94|208.14|204.94|207.75|204.55|0
1645687680000|2022-02-24 07:28:00|207.44|204.24|207.13|203.93|207.44|204.24|207.13|203.93|0
1645687690000|2022-02-24 07:28:10|207.36|204.16|206.42|203.22|207.36|204.16|206.42|203.22|0
1645687700000|2022-02-24 07:28:20|206.26|203.06|206.5|203.3|206.5|203.3|206.03|202.83|0
1645687710000|2022-02-24 07:28:30|206.26|203.06|208.3|205.1|208.3|205.1|206.26|203.06|0
1645687720000|2022-02-24 07:28:40|208.85|205.65|209.01|205.81|209.01|205.81|208.38|205.18|0
1645687730000|2022-02-24 07:28:50|209.33|206.13|208.7|205.5|209.33|206.13|208.7|205.5|0
1645687740000|2022-02-24 07:29:00|208.85|205.65|209.4|206.2|209.4|206.2|208.14|204.94|0
1645687750000|2022-02-24 07:29:10|209.72|206.52|208.3|205.1|209.72|206.52|208.3|205.1|0
1645687760000|2022-02-24 07:29:20|208.54|205.34|208.3|205.1|208.54|205.34|208.3|205.1|0
1645687770000|2022-02-24 07:29:30|208.38|205.18|208.45|205.25|208.45|205.25|208.3|205.1|0
1645687780000|2022-02-24 07:29:40|208.3|205.1|207.98|204.78|208.3|205.1|207.91|204.71|0
1645687790000|2022-02-24 07:29:50|207.82|204.62|207.75|204.55|208.14|204.94|207.35|204.15|0
1645687800000|2022-02-24 07:30:00|207.98|204.78|207.98|204.78|207.98|204.78|207.59|204.39|0
1645687810000|2022-02-24 07:30:10|208.14|204.94|207.75|204.55|208.14|204.94|207.67|204.47|0
1645687820000|2022-02-24 07:30:20|207.04|203.84|207.14|203.74|207.22|203.84|207.04|203.74|0
1645687830000|2022-02-24 07:30:30|207.22|203.82|207.92|204.52|207.92|204.52|207.22|203.82|0
1645687840000|2022-02-24 07:30:40|207.77|204.37|208.63|205.23|208.63|205.23|207.77|204.37|0
1645687850000|2022-02-24 07:30:50|208.55|205.15|209.11|205.71|209.11|205.71|208.55|205.15|0
1645687860000|2022-02-24 07:31:00|209.02|205.62|209.02|205.62|209.18|205.78|208.71|205.31|0
1645687870000|2022-02-24 07:31:10|208.79|205.39|195.66|192.26|208.79|205.39|195.66|192.26|0
1645687880000|2022-02-24 07:31:20|196.21|192.81|203.32|199.92|203.32|199.92|196.21|192.81|0
1645687890000|2022-02-24 07:31:30|203.24|199.84|206.46|203.06|206.46|203.06|203.24|199.84|0
1645687900000|2022-02-24 07:31:40|207.18|203.78|206.86|203.46|207.18|203.78|206.78|203.38|0
1645687910000|2022-02-24 07:31:50|206.94|203.54|210.95|207.55|210.95|207.55|206.94|203.54|0
1645687920000|2022-02-24 07:32:00|210.79|207.39|211.58|208.18|211.58|208.18|210.79|207.39|0
1645687930000|2022-02-24 07:32:10|212.14|208.74|211.35|207.95|212.22|208.82|211.35|207.95|0
1645687940000|2022-02-24 07:32:20|212.79|209.39|210.79|207.39|212.79|209.39|210.79|207.39|0
1645687950000|2022-02-24 07:32:30|210.71|207.31|210.55|207.15|210.71|207.31|210.23|206.83|0
1645687960000|2022-02-24 07:32:40|209.83|206.43|211.51|208.11|211.9|208.5|209.83|206.43|0
1645687970000|2022-02-24 07:32:50|211.27|207.87|211.35|207.95|211.35|207.95|210.96|207.56|0
1645687980000|2022-02-24 07:33:00|210.21|206.81|210.91|207.51|211.07|207.67|210.21|206.81|0
1645687990000|2022-02-24 07:33:10|210.6|207.2|209.25|205.85|210.6|207.2|209.25|205.85|0
1645688000000|2022-02-24 07:33:20|209.96|206.56|209.57|206.17|210.12|206.72|209.57|206.17|0
1645688010000|2022-02-24 07:33:30|209.32|205.92|209.17|205.77|209.32|205.92|209.17|205.77|0
1645688020000|2022-02-24 07:33:40|208.85|205.45|208.85|205.45|208.93|205.53|208.85|205.45|0
1645688030000|2022-02-24 07:33:50|209.01|205.61|208.85|205.45|209.01|205.61|208.85|205.45|0
1645688040000|2022-02-24 07:34:00|208.38|204.98|209.01|205.61|209.17|205.77|208.38|204.98|0
1645688050000|2022-02-24 07:34:10|209.32|205.92|210.35|206.95|210.51|207.11|209.32|205.92|0
1645688060000|2022-02-24 07:34:20|210.27|206.87|211.38|207.98|211.38|207.98|210.27|206.87|0
1645688070000|2022-02-24 07:34:30|211.22|207.82|211.06|207.66|211.22|207.82|211.06|207.66|0
1645688080000|2022-02-24 07:34:40|210.83|207.43|211.22|207.82|211.22|207.82|210.83|207.43|0
1645688090000|2022-02-24 07:34:50|211.38|207.98|210.9|207.5|211.46|208.06|210.9|207.5|0
1645688100000|2022-02-24 07:35:00|210.59|207.19|210.27|206.87|210.9|207.5|210.11|206.71|0
1645688110000|2022-02-24 07:35:10|210.45|206.85|209.74|206.14|210.45|206.85|209.74|206.14|0
1645688120000|2022-02-24 07:35:20|209.42|205.82|208.56|204.96|209.42|205.82|208.56|204.96|0
1645688130000|2022-02-24 07:35:30|208.63|205.03|208.32|204.72|208.71|205.11|208.32|204.72|0
1645688140000|2022-02-24 07:35:40|208.47|204.87|209.1|205.5|209.26|205.66|208.47|204.87|0
1645688150000|2022-02-24 07:35:50|209.26|205.66|209.03|205.43|209.89|206.29|209.03|205.43|0
1645688160000|2022-02-24 07:36:00|208.95|205.35|209.42|205.82|209.42|205.82|208.95|205.35|0
1645688170000|2022-02-24 07:36:10|209.66|206.06|210.37|206.77|210.37|206.77|209.66|206.06|0
1645688180000|2022-02-24 07:36:20|210.21|206.61|210.45|206.85|210.68|207.08|210.21|206.61|0
1645688190000|2022-02-24 07:36:30|210.05|206.45|209.58|205.98|210.05|206.45|209.5|205.9|0
1645688200000|2022-02-24 07:36:40|209.1|205.5|209.58|205.98|209.58|205.98|209.1|205.5|0
1645688210000|2022-02-24 07:36:50|209.26|205.66|209.97|206.37|209.97|206.37|209.26|205.66|0
1645688220000|2022-02-24 07:37:00|210.37|206.77|210.84|207.24|211|207.4|210.37|206.77|0
1645688230000|2022-02-24 07:37:10|211|207.4|211.79|208.19|211.79|208.19|210.92|207.32|0
1645688240000|2022-02-24 07:37:20|211.24|207.64|211.4|207.8|211.4|207.8|210.84|207.24|0
1645688250000|2022-02-24 07:37:30|211.48|207.88|211.32|207.72|211.48|207.88|211.16|207.56|0
1645688260000|2022-02-24 07:37:40|211.4|207.8|211.63|208.03|211.72|208.12|211.4|207.8|0
1645688270000|2022-02-24 07:37:50|211.47|207.87|210.6|207|211.47|207.87|210.6|207|0
1645688280000|2022-02-24 07:38:00|210.92|207.32|211.72|208.12|211.72|208.12|210.84|207.24|0
1645688290000|2022-02-24 07:38:10|211.79|208.19|213.38|209.78|213.38|209.78|211.72|208.12|0
1645688300000|2022-02-24 07:38:20|213.7|210.1|213.15|209.55|213.7|210.1|213.15|209.55|0
1645688310000|2022-02-24 07:38:30|212.99|209.39|213.86|210.26|213.94|210.34|212.99|209.39|0
1645688320000|2022-02-24 07:38:40|213.54|209.94|213.22|209.62|213.54|209.94|213.15|209.55|0
1645688330000|2022-02-24 07:38:50|213.31|209.71|213.78|210.18|214.1|210.5|213.31|209.71|0
1645688340000|2022-02-24 07:39:00|213.54|209.94|213.38|209.78|213.78|210.18|213.06|209.46|0
1645688350000|2022-02-24 07:39:10|213.78|210.18|213.3|209.7|213.86|210.26|213.15|209.55|0
1645688360000|2022-02-24 07:39:20|212.9|209.3|213.14|209.54|213.22|209.62|212.9|209.3|0
1645688370000|2022-02-24 07:39:30|213.38|209.78|211.79|208.19|213.38|209.78|211.71|208.11|0
1645688380000|2022-02-24 07:39:40|211.47|207.87|212.9|209.3|212.9|209.3|211.47|207.87|0
1645688390000|2022-02-24 07:39:50|213.38|209.78|213.06|209.46|213.38|209.78|212.9|209.3|0
1645688400000|2022-02-24 07:40:00|212.82|209.22|212.42|208.82|213.14|209.54|212.42|208.82|0
1645688410000|2022-02-24 07:40:10|211.95|208.35|212.19|208.59|212.19|208.59|211.95|208.35|0
1645688420000|2022-02-24 07:40:20|212.58|208.98|212.98|209.38|213.22|209.62|212.26|208.66|0
1645688430000|2022-02-24 07:40:30|213.94|210.34|213.06|209.46|213.94|210.34|213.06|209.46|0
1645688440000|2022-02-24 07:40:40|213.3|209.7|212.66|209.06|213.3|209.7|212.42|208.82|0
1645688450000|2022-02-24 07:40:50|212.58|208.98|212.42|208.82|212.58|208.98|212.42|208.82|0
1645688460000|2022-02-24 07:41:00|213.06|209.46|211.79|208.19|213.06|209.46|211.79|208.19|0
1645688470000|2022-02-24 07:41:10|211.87|208.27|215.17|211.57|215.17|211.57|211.87|208.27|0
1645688480000|2022-02-24 07:41:20|215.64|212.04|214.15|210.55|215.64|212.04|213.58|209.98|0
1645688490000|2022-02-24 07:41:30|213.9|210.3|213.34|209.74|213.9|210.3|213.34|209.74|0
1645688500000|2022-02-24 07:41:40|214.56|210.96|214.65|211.05|214.65|211.05|214.33|210.73|0
1645688510000|2022-02-24 07:41:50|215.04|211.44|214.33|210.73|215.13|211.53|214.33|210.73|0
1645688520000|2022-02-24 07:42:00|215.04|211.44|214.96|211.36|215.2|211.6|214.96|211.36|0
1645688530000|2022-02-24 07:42:10|214.64|211.04|214.4|210.8|214.72|211.12|214.4|210.8|0
1645688540000|2022-02-24 07:42:20|214.24|210.64|214.96|211.36|214.96|211.36|214.24|210.64|0
1645688550000|2022-02-24 07:42:30|215.12|211.52|216|212.4|216|212.4|215.12|211.52|0
1645688560000|2022-02-24 07:42:40|216.25|212.65|216|212.4|216.25|212.65|216|212.4|0
1645688570000|2022-02-24 07:42:50|216.09|212.49|215.52|211.92|216.09|212.49|215.52|211.92|0
1645688580000|2022-02-24 07:43:00|215.6|212|214.96|211.36|215.68|212.08|214.96|211.36|0
1645688590000|2022-02-24 07:43:10|215.52|211.92|215.12|211.52|215.52|211.92|215.12|211.52|0
1645688600000|2022-02-24 07:43:20|214.88|211.28|214.04|210.44|214.88|211.28|214.04|210.44|0
1645688610000|2022-02-24 07:43:30|214.28|210.68|214.92|211.32|215.08|211.48|214.28|210.68|0
1645688620000|2022-02-24 07:43:40|214.76|211.16|215.4|211.8|215.48|211.88|214.76|211.16|0
1645688630000|2022-02-24 07:43:50|215.32|211.72|215.64|212.04|215.72|212.12|215.32|211.72|0
1645688640000|2022-02-24 07:44:00|216.69|213.09|216.45|212.85|216.85|213.25|216.45|212.85|0
1645688650000|2022-02-24 07:44:10|216.29|212.69|216.85|213.25|216.93|213.33|216.29|212.69|0
1645688660000|2022-02-24 07:44:20|217.49|213.89|217.33|213.73|217.49|213.89|217.33|213.73|0
1645688670000|2022-02-24 07:44:30|218.06|214.46|217.98|214.38|218.3|214.7|217.98|214.38|0
1645688680000|2022-02-24 07:44:40|217.41|213.81|217.17|213.57|217.74|214.14|217.17|213.57|0
1645688690000|2022-02-24 07:44:50|217.09|213.49|216.93|213.33|217.25|213.65|216.93|213.33|0
1645688700000|2022-02-24 07:45:00|217.81|214.21|218.14|214.54|218.14|214.54|217.81|214.21|0
1645688710000|2022-02-24 07:45:10|218.46|214.86|217.98|214.38|218.46|214.86|217.98|214.38|0
1645688720000|2022-02-24 07:45:20|219.52|215.92|219.52|215.92|219.59|215.99|219.35|215.75|0
1645688730000|2022-02-24 07:45:30|219.68|216.08|220.89|217.29|221.38|217.78|219.68|216.08|0
1645688740000|2022-02-24 07:45:40|220.82|217.22|221.22|217.62|221.22|217.62|220.82|217.22|0
1645688750000|2022-02-24 07:45:50|221.47|217.87|220.25|216.65|221.47|217.87|220.25|216.65|0
1645688760000|2022-02-24 07:46:00|220.09|216.49|220.01|216.41|220.25|216.65|220.01|216.41|0
1645688770000|2022-02-24 07:46:10|219.76|216.16|218.13|214.53|219.76|216.16|218.13|214.53|0
1645688780000|2022-02-24 07:46:20|218.22|214.62|217|213.4|218.22|214.62|217|213.4|0
1645688790000|2022-02-24 07:46:30|216.03|212.43|217.16|213.56|217.25|213.65|216.03|212.43|0
1645688800000|2022-02-24 07:46:40|217.08|213.48|216.35|212.75|217.08|213.48|216.35|212.75|0
1645688810000|2022-02-24 07:46:50|216.19|212.59|216.35|212.75|216.35|212.75|216.11|212.51|0
1645688820000|2022-02-24 07:47:00|216.03|212.43|214.74|211.14|216.03|212.43|214.74|211.14|0
1645688830000|2022-02-24 07:47:10|214.5|210.9|214.82|211.22|214.82|211.22|214.18|210.58|0
1645688840000|2022-02-24 07:47:20|214.34|210.74|213.13|209.53|214.34|210.74|213.13|209.53|0
1645688850000|2022-02-24 07:47:30|214.66|211.06|215.06|211.46|215.06|211.46|214.41|210.81|0
1645688860000|2022-02-24 07:47:40|215.22|211.62|215.06|211.46|215.22|211.62|214.58|210.98|0
1645688870000|2022-02-24 07:47:50|215.46|211.86|215.63|212.03|215.63|212.03|215.46|211.86|0
1645688880000|2022-02-24 07:48:00|215.7|212.1|215.38|211.78|215.79|212.19|215.38|211.78|0
1645688890000|2022-02-24 07:48:10|214.34|210.74|214.41|210.81|214.57|210.97|214.34|210.74|0
1645688900000|2022-02-24 07:48:20|214.25|210.65|214.25|210.65|214.41|210.81|213.77|210.17|0
1645688910000|2022-02-24 07:48:30|213.93|210.33|214.01|210.41|214.01|210.41|213.69|210.09|0
1645688920000|2022-02-24 07:48:40|214.09|210.49|214.98|211.38|214.98|211.38|214.09|210.49|0
1645688930000|2022-02-24 07:48:50|215.14|211.54|214.66|211.06|215.14|211.54|214.66|211.06|0
1645688940000|2022-02-24 07:49:00|214.33|210.73|214.33|210.73|214.57|210.97|214.33|210.73|0
1645688950000|2022-02-24 07:49:10|214.57|210.97|214.33|210.73|214.57|210.97|214.01|210.41|0
1645688960000|2022-02-24 07:49:20|214.66|211.06|215.54|211.94|215.78|212.18|214.66|211.06|0
1645688970000|2022-02-24 07:49:30|216.35|212.75|216.51|212.91|216.59|212.99|216.35|212.75|0
1645688980000|2022-02-24 07:49:40|216.43|212.83|216.35|212.75|216.43|212.83|216.27|212.67|0
1645688990000|2022-02-24 07:49:50|216.02|212.42|215.86|212.26|216.27|212.67|215.86|212.26|0
1645689000000|2022-02-24 07:50:00|215.62|212.02|214.98|211.38|215.62|212.02|214.98|211.38|0
1645689010000|2022-02-24 07:50:10|214.73|211.13|213.28|209.68|214.73|211.13|213.28|209.68|0
1645689020000|2022-02-24 07:50:20|213.6|210|214.01|210.41|214.57|210.97|213.6|210|0
1645689030000|2022-02-24 07:50:30|214.41|210.81|213.69|210.09|214.41|210.81|213.69|210.09|0
1645689040000|2022-02-24 07:50:40|213.37|209.77|212.64|209.04|213.44|209.84|212.48|208.88|0
1645689050000|2022-02-24 07:50:50|213.05|209.45|212.64|209.04|213.05|209.45|212.56|208.96|0
1645689060000|2022-02-24 07:51:00|212.48|208.88|212.8|209.2|212.8|209.2|212.48|208.88|0
1645689070000|2022-02-24 07:51:10|213.44|209.84|214.41|210.81|214.41|210.81|213.44|209.84|0
1645689080000|2022-02-24 07:51:20|213.92|210.32|213.76|210.16|213.92|210.32|213.6|210|0
1645689090000|2022-02-24 07:51:30|213.92|210.32|213.12|209.52|213.92|210.32|213.12|209.52|0
1645689100000|2022-02-24 07:51:40|213.28|209.68|213.12|209.52|213.28|209.68|213.12|209.52|0
1645689110000|2022-02-24 07:51:50|212.96|209.36|214.74|211.14|214.74|211.14|212.96|209.36|0
1645689120000|2022-02-24 07:52:00|215.22|211.62|215.86|212.26|215.86|212.26|215.22|211.62|0
1645689130000|2022-02-24 07:52:10|215.54|211.94|215.86|212.26|215.86|212.26|215.54|211.94|0
1645689140000|2022-02-24 07:52:20|216.35|212.75|216.51|212.91|216.51|212.91|216.19|212.59|0
1645689150000|2022-02-24 07:52:30|216.67|213.07|216.43|212.83|216.75|213.15|216.43|212.83|0
1645689160000|2022-02-24 07:52:40|216.67|213.07|216.27|212.67|216.67|213.07|215.95|212.35|0
1645689170000|2022-02-24 07:52:50|216.83|213.23|218.2|214.6|218.2|214.6|216.83|213.23|0
1645689180000|2022-02-24 07:53:00|217.56|213.96|217.56|213.96|217.64|214.04|217.56|213.96|0
1645689190000|2022-02-24 07:53:10|217.8|214.2|217.96|214.36|218.37|214.77|217.8|214.2|0
1645689200000|2022-02-24 07:53:20|218.44|214.84|217.88|214.28|218.44|214.84|217.88|214.28|0
1645689210000|2022-02-24 07:53:30|217.63|214.03|217.88|214.28|217.88|214.28|217.63|214.03|0
1645689220000|2022-02-24 07:53:40|218.12|214.52|217.66|214.06|218.12|214.52|217.63|214.03|0
1645689230000|2022-02-24 07:53:50|218.06|214.46|219.12|215.52|219.12|215.52|218.06|214.46|0
1645689240000|2022-02-24 07:54:00|219.04|215.44|218.06|214.46|219.04|215.44|218.06|214.46|0
1645689250000|2022-02-24 07:54:10|218.71|215.11|217.42|213.82|218.71|215.11|217.42|213.82|0
1645689260000|2022-02-24 07:54:20|216.77|213.17|216.45|212.85|217.18|213.58|216.45|212.85|0
1645689270000|2022-02-24 07:54:30|216.12|212.52|215.8|212.2|216.29|212.69|215.8|212.2|0
1645689280000|2022-02-24 07:54:40|215.96|212.36|215.16|211.56|215.96|212.36|215.16|211.56|0
1645689290000|2022-02-24 07:54:50|215.32|211.72|214.92|211.32|215.32|211.72|214.92|211.32|0
1645689300000|2022-02-24 07:55:00|215.08|211.48|217.58|213.98|217.58|213.98|215.08|211.48|0
1645689310000|2022-02-24 07:55:10|217.41|213.81|217.25|213.65|217.41|213.81|217.09|213.49|0
1645689320000|2022-02-24 07:55:20|217.74|214.14|216.93|213.33|217.74|214.14|216.93|213.33|0
1645689330000|2022-02-24 07:55:30|217.25|213.65|217.9|214.3|217.9|214.3|217.09|213.49|0
1645689340000|2022-02-24 07:55:40|217.41|213.81|217.66|214.06|218.06|214.46|217.41|213.81|0
1645689350000|2022-02-24 07:55:50|218.22|214.62|217.9|214.3|218.22|214.62|217.9|214.3|0
1645689360000|2022-02-24 07:56:00|217.98|214.38|218.22|214.62|218.22|214.62|217.9|214.3|0
1645689370000|2022-02-24 07:56:10|218.06|214.46|217.82|214.22|218.22|214.62|217.57|213.97|0
1645689380000|2022-02-24 07:56:20|217.01|213.41|216.12|212.52|217.01|213.41|216.12|212.52|0
1645689390000|2022-02-24 07:56:30|216.53|212.93|217.9|214.3|217.9|214.3|216.53|212.93|0
1645689400000|2022-02-24 07:56:40|218.14|214.54|219.35|215.75|219.35|215.75|218.14|214.54|0
1645689410000|2022-02-24 07:56:50|219.52|215.92|220.17|216.57|220.33|216.73|219.52|215.92|0
1645689420000|2022-02-24 07:57:00|220.33|216.73|219.19|215.59|220.33|216.73|219.19|215.59|0
1645689430000|2022-02-24 07:57:10|218.87|215.27|217.79|214.19|218.87|215.27|217.62|214.02|0
1645689440000|2022-02-24 07:57:20|216.81|213.21|216.81|213.21|216.81|213.21|216.17|212.57|0
1645689450000|2022-02-24 07:57:30|217.06|213.46|218.11|214.51|218.11|214.51|216.9|213.3|0
1645689460000|2022-02-24 07:57:40|217.95|214.35|218.03|214.43|218.52|214.92|217.95|214.35|0
1645689470000|2022-02-24 07:57:50|218.19|214.59|217.62|214.02|218.19|214.59|217.62|214.02|0
1645689480000|2022-02-24 07:58:00|217.46|213.86|218.43|214.83|218.43|214.83|217.46|213.86|0
1645689490000|2022-02-24 07:58:10|218.52|214.92|217.62|214.02|218.92|215.32|217.62|214.02|0
1645689500000|2022-02-24 07:58:20|217.38|213.78|217.78|214.18|217.78|214.18|217.06|213.46|0
1645689510000|2022-02-24 07:58:30|218.03|214.43|218.27|214.67|218.27|214.67|217.78|214.18|0
1645689520000|2022-02-24 07:58:40|218.43|214.83|217.38|213.78|218.43|214.83|217.38|213.78|0
1645689530000|2022-02-24 07:58:50|216.97|213.37|217.13|213.53|217.13|213.53|216.97|213.37|0
1645689540000|2022-02-24 07:59:00|217.95|214.35|216.41|212.81|217.95|214.35|216.41|212.81|0
1645689550000|2022-02-24 07:59:10|216.09|212.49|216.65|213.05|216.65|213.05|216.09|212.49|0
1645689560000|2022-02-24 07:59:20|216.32|212.72|215.52|211.92|216.32|212.72|215.36|211.76|0
1645689570000|2022-02-24 07:59:30|215.36|211.76|214.96|211.36|215.44|211.84|214.96|211.36|0
1645689580000|2022-02-24 07:59:40|215.03|211.43|214.55|210.95|215.03|211.43|214.55|210.95|0
1645689590000|2022-02-24 07:59:50|214.87|211.27|214.55|210.95|214.87|211.27|214.55|210.95|0
1645689600000|2022-02-24 08:00:00|215.19|211.59|215.03|211.43|215.19|211.59|214.31|210.71|0
1645689610000|2022-02-24 08:00:10|215.44|211.84|215.03|211.43|215.44|211.84|214.95|211.35|0
1645689620000|2022-02-24 08:00:20|214.87|211.27|215.51|211.91|216.16|212.56|214.87|211.27|0
1645689630000|2022-02-24 08:00:30|215.19|211.59|212.78|209.18|215.19|211.59|212.7|209.1|0
1645689640000|2022-02-24 08:00:40|212.14|208.54|214.06|210.46|214.55|210.95|212.14|208.54|0
1645689650000|2022-02-24 08:00:50|213.83|210.23|213.34|209.74|213.83|210.23|213.1|209.5|0
1645689660000|2022-02-24 08:01:00|213.02|209.42|212.7|209.1|213.02|209.42|212.7|209.1|0
1645689670000|2022-02-24 08:01:10|213.14|209.14|213.06|209.06|213.38|209.38|212.66|208.66|0
1645689680000|2022-02-24 08:01:20|212.42|208.42|212.82|208.82|212.82|208.82|211.7|207.7|0
1645689690000|2022-02-24 08:01:30|213.22|209.22|213.22|209.22|214.19|210.19|213.22|209.22|0
1645689700000|2022-02-24 08:01:40|213.14|209.14|213.62|209.62|214.26|210.26|213.14|209.14|0
1645689710000|2022-02-24 08:01:50|213.94|209.94|214.67|210.67|214.67|210.67|213.94|209.94|0
1645689720000|2022-02-24 08:02:00|213.78|209.78|212.58|208.58|214.1|210.1|212.58|208.58|0
1645689730000|2022-02-24 08:02:10|212.82|208.82|213.06|209.06|213.06|209.06|212.66|208.66|0
1645689740000|2022-02-24 08:02:20|213.14|209.14|214.83|210.83|214.83|210.83|213.14|209.14|0
1645689750000|2022-02-24 08:02:30|214.99|210.99|214.67|210.67|214.99|210.99|213.94|209.94|0
1645689760000|2022-02-24 08:02:40|215.06|211.06|214.42|210.42|215.15|211.15|214.42|210.42|0
1645689770000|2022-02-24 08:02:50|214.9|210.9|216.52|212.52|216.52|212.52|214.83|210.83|0
1645689780000|2022-02-24 08:03:00|216.68|212.68|216.92|212.92|217|213|216.68|212.68|0
1645689790000|2022-02-24 08:03:10|217.33|213.33|217.9|213.9|217.9|213.9|217.33|213.33|0
1645689800000|2022-02-24 08:03:20|218.22|214.22|219.2|215.2|219.2|215.2|217.97|213.97|0
1645689810000|2022-02-24 08:03:30|219.76|215.76|220.25|216.25|220.5|216.5|219.76|215.76|0
1645689820000|2022-02-24 08:03:40|220.17|216.17|220.99|216.99|220.99|216.99|220.17|216.17|0
1645689830000|2022-02-24 08:03:50|221.56|217.56|221.48|217.48|222.05|218.05|221.48|217.48|0
1645689840000|2022-02-24 08:04:00|221.23|217.23|220.25|216.25|221.23|217.23|220.25|216.25|0
1645689850000|2022-02-24 08:04:10|220.09|216.09|220.58|216.58|221.15|217.15|220.09|216.09|0
1645689860000|2022-02-24 08:04:20|219.84|215.84|218.78|214.78|220.17|216.17|218.78|214.78|0
1645689870000|2022-02-24 08:04:30|218.62|214.62|218.54|214.54|218.7|214.7|218.54|214.54|0
1645689880000|2022-02-24 08:04:40|218.95|214.95|220.17|216.17|220.17|216.17|218.95|214.95|0
1645689890000|2022-02-24 08:04:50|220.01|216.01|220.74|216.74|220.9|216.9|220.01|216.01|0
1645689900000|2022-02-24 08:05:00|220.17|216.97|221.4|218.2|221.4|218.2|220.17|216.97|0
1645689910000|2022-02-24 08:05:10|221.64|218.44|222.63|219.43|222.63|219.43|221.64|218.44|0
1645689920000|2022-02-24 08:05:20|222.06|218.86|222.96|219.76|222.96|219.76|222.06|218.86|0
1645689930000|2022-02-24 08:05:30|223.12|219.92|223.45|220.25|223.78|220.58|223.12|219.92|0
1645689940000|2022-02-24 08:05:40|223.94|220.74|224.36|221.16|224.36|221.16|223.45|220.25|0
1645689950000|2022-02-24 08:05:50|223.94|220.74|224.36|221.16|224.36|221.16|223.7|220.5|0
1645689960000|2022-02-24 08:06:00|223.04|219.84|224.03|220.83|224.03|220.83|223.04|219.84|0
1645689970000|2022-02-24 08:06:10|223.86|220.66|225.18|221.98|225.18|221.98|223.86|220.66|0
1645689980000|2022-02-24 08:06:20|225.26|222.06|226.01|222.81|226.09|222.89|225.26|222.06|0
1645689990000|2022-02-24 08:06:30|226.42|223.22|226.34|223.14|226.67|223.47|226.34|223.14|0
1645690000000|2022-02-24 08:06:40|224.6|221.4|223.37|220.17|224.69|221.49|223.37|220.17|0
1645690010000|2022-02-24 08:06:50|223.2|220|222.79|219.59|223.2|220|222.63|219.43|0
1645690020000|2022-02-24 08:07:00|223.2|220|223.78|220.58|223.78|220.58|222.87|219.67|0
1645690030000|2022-02-24 08:07:10|224.85|221.65|225.18|221.98|225.42|222.22|224.85|221.65|0
1645690040000|2022-02-24 08:07:20|225.34|222.14|225.67|222.47|225.75|222.55|225.01|221.81|0
1645690050000|2022-02-24 08:07:30|225.51|222.31|225.75|222.55|225.75|222.55|224.85|221.65|0
1645690060000|2022-02-24 08:07:40|225.26|222.06|225.26|222.06|225.26|222.06|224.93|221.73|0
1645690070000|2022-02-24 08:07:50|224.52|221.32|225.34|222.14|225.34|222.14|224.52|221.32|0
1645690080000|2022-02-24 08:08:00|225.26|222.06|226.41|223.21|226.41|223.21|225.09|221.89|0
1645690090000|2022-02-24 08:08:10|227.57|224.37|226.91|223.71|227.57|224.37|226.91|223.71|0
1645690100000|2022-02-24 08:08:20|226.17|222.97|227.83|224.63|227.83|224.63|226.17|222.97|0
1645690110000|2022-02-24 08:08:30|227.41|224.21|227.24|224.04|227.83|224.63|227.24|224.04|0
1645690120000|2022-02-24 08:08:40|226.91|223.71|226.74|223.54|226.91|223.71|226.58|223.38|0
1645690130000|2022-02-24 08:08:50|226.91|223.71|225.75|222.55|226.91|223.71|225.75|222.55|0
1645690140000|2022-02-24 08:09:00|225.92|222.72|225.09|221.89|225.92|222.72|224.59|221.39|0
1645690150000|2022-02-24 08:09:10|224.59|221.39|225.92|222.72|225.92|222.72|224.59|221.39|0
1645690160000|2022-02-24 08:09:20|225.42|222.22|227.07|223.87|227.07|223.87|225.42|222.22|0
1645690170000|2022-02-24 08:09:30|227.49|224.29|227.9|224.7|227.9|224.7|227.24|224.04|0
1645690180000|2022-02-24 08:09:40|227.33|224.13|227.9|224.7|227.9|224.7|227.33|224.13|0
1645690190000|2022-02-24 08:09:50|227.57|224.37|229.39|226.19|229.39|226.19|227.57|224.37|0
1645690200000|2022-02-24 08:10:00|229.47|226.27|224.08|220.88|229.47|226.27|223.84|220.64|0
1645690210000|2022-02-24 08:10:10|224.74|221.54|225.66|222.46|225.66|222.46|224.74|221.54|0
1645690220000|2022-02-24 08:10:20|225.57|222.37|226.74|223.54|226.74|223.54|225.57|222.37|0
1645690230000|2022-02-24 08:10:30|227.33|224.13|226.99|223.79|227.66|224.46|226.99|223.79|0
1645690240000|2022-02-24 08:10:40|226.57|223.37|224.53|221.33|226.57|223.37|224.53|221.33|0
1645690250000|2022-02-24 08:10:50|224.93|221.73|225.34|222.14|225.34|222.14|224.35|221.15|0
1645690260000|2022-02-24 08:11:00|225.76|222.56|224.43|221.23|225.76|222.56|224.43|221.23|0
1645690270000|2022-02-24 08:11:10|224.59|221.39|223.26|220.06|224.59|221.39|223.26|220.06|0
1645690280000|2022-02-24 08:11:20|223.18|219.98|222.52|219.32|223.18|219.98|222.52|219.32|0
1645690290000|2022-02-24 08:11:30|223.02|219.82|223.43|220.23|223.43|220.23|222.93|219.73|0
1645690300000|2022-02-24 08:11:40|224.09|220.89|224.68|221.48|224.68|221.48|223.93|220.73|0
1645690310000|2022-02-24 08:11:50|224.92|221.72|225.09|221.89|225.09|221.89|224.68|221.48|0
1645690320000|2022-02-24 08:12:00|225.42|222.22|223.51|220.31|225.59|222.39|223.51|220.31|0
1645690330000|2022-02-24 08:12:10|224.26|221.06|223.68|220.48|224.26|221.06|223.68|220.48|0
1645690340000|2022-02-24 08:12:20|224.84|221.64|225.51|222.31|225.51|222.31|224.76|221.56|0
1645690350000|2022-02-24 08:12:30|225.34|222.14|225.59|222.39|225.59|222.39|225.25|222.05|0
1645690360000|2022-02-24 08:12:40|225.42|222.22|224.92|221.72|225.42|222.22|224.67|221.47|0
1645690370000|2022-02-24 08:12:50|224.75|221.55|224.75|221.55|224.75|221.55|224.59|221.39|0
1645690380000|2022-02-24 08:13:00|225.84|222.64|224.59|221.39|225.84|222.64|224.59|221.39|0
1645690390000|2022-02-24 08:13:10|224.09|220.89|223.43|220.23|224.09|220.89|223.43|220.23|0
1645690400000|2022-02-24 08:13:20|223.84|220.64|223.35|220.15|223.92|220.72|223.35|220.15|0
1645690410000|2022-02-24 08:13:30|223.26|220.06|223.18|219.98|223.26|220.06|222.52|219.32|0
1645690420000|2022-02-24 08:13:40|223.76|220.56|223.09|219.89|223.92|220.72|223.09|219.89|0
1645690430000|2022-02-24 08:13:50|222.85|219.65|223.09|219.89|223.34|220.14|222.85|219.65|0
1645690440000|2022-02-24 08:14:00|223.59|220.39|222.6|219.4|223.59|220.39|222.6|219.4|0
1645690450000|2022-02-24 08:14:10|222.43|219.23|222.1|218.9|222.76|219.56|222.1|218.9|0
1645690460000|2022-02-24 08:14:20|221.93|218.73|221.52|218.32|221.93|218.73|221.52|218.32|0
1645690470000|2022-02-24 08:14:30|220.94|217.74|221.93|218.73|221.93|218.73|220.45|217.25|0
1645690480000|2022-02-24 08:14:40|221.77|218.57|221.03|217.83|222.02|218.82|221.03|217.83|0
1645690490000|2022-02-24 08:14:50|220.37|217.17|220.94|217.74|220.94|217.74|220.37|217.17|0
1645690500000|2022-02-24 08:15:00|220.45|217.25|219.3|216.1|220.45|217.25|218.97|215.77|0
1645690510000|2022-02-24 08:15:10|219.63|216.43|220.94|217.74|220.94|217.74|219.63|216.43|0
1645690520000|2022-02-24 08:15:20|220.45|217.25|220.45|217.25|221.27|218.07|220.45|217.25|0
1645690530000|2022-02-24 08:15:30|221.19|217.99|220.78|217.58|221.19|217.99|220.28|217.08|0
1645690540000|2022-02-24 08:15:40|219.95|216.75|220.04|216.84|220.04|216.84|219.62|216.42|0
1645690550000|2022-02-24 08:15:50|219.95|216.75|220.12|216.92|220.12|216.92|219.05|215.85|0
1645690560000|2022-02-24 08:16:00|219.46|216.26|219.71|216.51|220.04|216.84|219.46|216.26|0
1645690570000|2022-02-24 08:16:10|219.22|216.02|219.3|216.1|219.46|216.26|219.22|216.02|0
1645690580000|2022-02-24 08:16:20|219.13|215.93|219.29|216.09|219.54|216.34|219.13|215.93|0
1645690590000|2022-02-24 08:16:30|219.13|215.93|220.77|217.57|220.77|217.57|219.13|215.93|0
1645690600000|2022-02-24 08:16:40|221.35|218.15|222.68|219.48|222.68|219.48|221.35|218.15|0
1645690610000|2022-02-24 08:16:50|222.84|219.64|224|220.8|224.91|221.71|222.84|219.64|0
1645690620000|2022-02-24 08:17:00|224.17|220.97|223.42|220.22|224.17|220.97|222.92|219.72|0
1645690630000|2022-02-24 08:17:10|223.09|219.89|224.58|221.38|224.58|221.38|223.09|219.89|0
1645690640000|2022-02-24 08:17:20|224.67|221.47|224.74|221.54|225.33|222.13|224.67|221.47|0
1645690650000|2022-02-24 08:17:30|224.33|221.13|224.41|221.21|224.41|221.21|224.08|220.88|0
1645690660000|2022-02-24 08:17:40|224.91|221.71|225.24|222.04|225.24|222.04|224.74|221.54|0
1645690670000|2022-02-24 08:17:50|225|221.8|225.16|221.96|225.41|222.21|224.91|221.71|0
1645690680000|2022-02-24 08:18:00|225.5|222.3|224.91|221.71|225.58|222.38|224.91|221.71|0
1645690690000|2022-02-24 08:18:10|224.74|221.54|224.58|221.38|224.74|221.54|224.58|221.38|0
1645690700000|2022-02-24 08:18:20|224.41|221.21|223.41|220.21|224.41|221.21|223.41|220.21|0
1645690710000|2022-02-24 08:18:30|223|219.8|223.08|219.88|223.08|219.88|222.92|219.72|0
1645690720000|2022-02-24 08:18:40|224.08|220.88|224.41|221.21|224.41|221.21|223.5|220.3|0
1645690730000|2022-02-24 08:18:50|224.58|221.38|224.08|220.88|224.58|221.38|223.75|220.55|0
1645690740000|2022-02-24 08:19:00|223.91|220.71|224.74|221.54|224.74|221.54|223.91|220.71|0
1645690750000|2022-02-24 08:19:10|225.07|221.87|225.24|222.04|225.41|222.21|225.07|221.87|0
1645690760000|2022-02-24 08:19:20|225.33|222.13|224.91|221.71|225.33|222.13|224.57|221.37|0
1645690770000|2022-02-24 08:19:30|225.33|222.13|224.91|221.71|225.33|222.13|224.91|221.71|0
1645690780000|2022-02-24 08:19:40|225.33|222.13|225.83|222.63|225.83|222.63|225.33|222.13|0
1645690790000|2022-02-24 08:19:50|225.74|222.54|225.99|222.79|225.99|222.79|225.66|222.46|0
1645690800000|2022-02-24 08:20:00|226.57|223.37|226.4|223.2|226.57|223.37|226.07|222.87|0
1645690810000|2022-02-24 08:20:10|227.24|224.04|229.75|226.55|229.75|226.55|226.99|223.79|0
1645690820000|2022-02-24 08:20:20|229.84|226.64|230.68|227.48|230.76|227.56|229.84|226.64|0
1645690830000|2022-02-24 08:20:30|230.26|227.06|229.92|226.72|230.26|227.06|229.59|226.39|0
1645690840000|2022-02-24 08:20:40|229.5|226.3|229.84|226.64|229.92|226.72|229.5|226.3|0
1645690850000|2022-02-24 08:20:50|229.59|226.39|228.24|225.04|229.59|226.39|228.24|225.04|0
1645690860000|2022-02-24 08:21:00|228.07|224.87|229|225.8|229|225.8|227.66|224.46|0
1645690870000|2022-02-24 08:21:10|229.5|226.3|229.58|226.38|230.34|227.14|229.5|226.3|0
1645690880000|2022-02-24 08:21:20|230.68|227.48|229|225.8|230.68|227.48|229|225.8|0
1645690890000|2022-02-24 08:21:30|228.58|225.38|228.33|225.13|228.58|225.38|228.33|225.13|0
1645690900000|2022-02-24 08:21:40|228.74|225.54|228.66|225.46|228.74|225.54|228.5|225.3|0
1645690910000|2022-02-24 08:21:50|229|225.8|228.41|225.21|229|225.8|228.41|225.21|0
1645690920000|2022-02-24 08:22:00|228.07|224.87|228.26|225.06|228.58|225.38|227.82|224.62|0
1645690930000|2022-02-24 08:22:10|228.68|225.48|228.17|224.97|228.68|225.48|227.5|224.3|0
1645690940000|2022-02-24 08:22:20|227.42|224.22|226.66|223.46|227.42|224.22|226.66|223.46|0
1645690950000|2022-02-24 08:22:30|227|223.8|227|223.8|227.25|224.05|227|223.8|0
1645690960000|2022-02-24 08:22:40|226.66|223.46|227.75|224.55|227.75|224.55|226.49|223.29|0
1645690970000|2022-02-24 08:22:50|228.34|225.14|229.43|226.23|229.43|226.23|228.34|225.14|0
1645690980000|2022-02-24 08:23:00|229.35|226.15|228.34|225.14|229.51|226.31|228.34|225.14|0
1645690990000|2022-02-24 08:23:10|228.17|224.97|225.41|222.21|228.17|224.97|225.41|222.21|0
1645691000000|2022-02-24 08:23:20|225.66|222.46|225.15|221.95|225.66|222.46|224.57|221.37|0
1645691010000|2022-02-24 08:23:30|225.41|222.21|224.74|221.54|225.82|222.62|224.74|221.54|0
1645691020000|2022-02-24 08:23:40|224.57|221.37|224.32|221.12|224.57|221.37|224.32|221.12|0
1645691030000|2022-02-24 08:23:50|224.15|220.95|226.32|223.12|226.32|223.12|224.15|220.95|0
1645691040000|2022-02-24 08:24:00|226.24|223.04|227.83|224.63|227.83|224.63|226.24|223.04|0
1645691050000|2022-02-24 08:24:10|228|224.8|227.5|224.3|228.17|224.97|227.5|224.3|0
1645691060000|2022-02-24 08:24:20|227.92|224.72|225.91|222.71|227.92|224.72|225.91|222.71|0
1645691070000|2022-02-24 08:24:30|226.41|223.21|228.33|225.13|228.33|225.13|226.41|223.21|0
1645691080000|2022-02-24 08:24:40|227.83|224.63|228.08|224.88|228.08|224.88|227.33|224.13|0
1645691090000|2022-02-24 08:24:50|227.49|224.29|227.83|224.63|227.83|224.63|227.49|224.29|0
1645691100000|2022-02-24 08:25:00|227.58|224.38|227.83|224.63|228.16|224.96|227.49|224.29|0
1645691110000|2022-02-24 08:25:10|227.92|224.72|228.5|225.3|228.5|225.3|227.83|224.63|0
1645691120000|2022-02-24 08:25:20|228.76|225.56|228.56|225.36|228.76|225.56|227.65|224.45|0
1645691130000|2022-02-24 08:25:30|228.9|225.7|227.34|224.14|228.9|225.7|227.17|223.97|0
1645691140000|2022-02-24 08:25:40|226.66|223.46|226.75|223.55|226.75|223.55|226.49|223.29|0
1645691150000|2022-02-24 08:25:50|226.32|223.12|227.09|223.89|227.09|223.89|226.32|223.12|0
1645691160000|2022-02-24 08:26:00|226.83|223.63|227.15|223.95|227.15|223.95|225.72|222.52|0
1645691170000|2022-02-24 08:26:10|227.57|224.37|227.82|224.62|227.82|224.62|227.4|224.2|0
1645691180000|2022-02-24 08:26:20|227.48|224.28|226.89|223.69|227.48|224.28|226.89|223.69|0
1645691190000|2022-02-24 08:26:30|226.72|223.52|226.22|223.02|226.72|223.52|225.71|222.51|0
1645691200000|2022-02-24 08:26:40|226.31|223.11|226.72|223.52|226.81|223.61|226.31|223.11|0
1645691210000|2022-02-24 08:26:50|227.4|224.2|227.73|224.53|227.73|224.53|227.23|224.03|0
1645691220000|2022-02-24 08:27:00|227.82|224.62|226.3|223.1|227.82|224.62|226.3|223.1|0
1645691230000|2022-02-24 08:27:10|227.06|223.86|226.3|223.1|227.06|223.86|226.3|223.1|0
1645691240000|2022-02-24 08:27:20|226.05|222.85|225.3|222.1|226.14|222.94|225.3|222.1|0
1645691250000|2022-02-24 08:27:30|224.96|221.76|225.54|222.34|225.54|222.34|224.96|221.76|0
1645691260000|2022-02-24 08:27:40|225.88|222.68|226.22|223.02|226.3|223.1|225.88|222.68|0
1645691270000|2022-02-24 08:27:50|225.8|222.6|224.79|221.59|225.8|222.6|224.54|221.34|0
1645691280000|2022-02-24 08:28:00|224.63|221.43|225.21|222.01|225.21|222.01|224.63|221.43|0
1645691290000|2022-02-24 08:28:10|224.54|221.34|224.54|221.34|224.87|221.67|224.54|221.34|0
1645691300000|2022-02-24 08:28:20|224.79|221.59|224.87|221.67|224.87|221.67|224.79|221.59|0
1645691310000|2022-02-24 08:28:30|224.79|221.59|224.03|220.83|224.79|221.59|224.03|220.83|0
1645691320000|2022-02-24 08:28:40|223.62|220.42|224.2|221|224.2|221|223.2|220|0
1645691330000|2022-02-24 08:28:50|224.03|220.83|223.29|220.09|224.12|220.92|223.29|220.09|0
1645691340000|2022-02-24 08:29:00|223.53|220.33|222.78|219.58|223.53|220.33|222.78|219.58|0
1645691350000|2022-02-24 08:29:10|222.2|219|221.45|218.25|222.2|219|221.45|218.25|0
1645691360000|2022-02-24 08:29:20|221.2|218|221.7|218.5|221.7|218.5|221.12|217.92|0
1645691370000|2022-02-24 08:29:30|221.2|218|221.78|218.58|221.78|218.58|221.2|218|0
1645691380000|2022-02-24 08:29:40|221.62|218.42|220.7|217.5|221.62|218.42|220.7|217.5|0
1645691390000|2022-02-24 08:29:50|221.36|218.16|222.53|219.33|222.86|219.66|221.36|218.16|0
1645691400000|2022-02-24 08:30:00|222.95|219.75|222.03|218.83|222.95|219.75|221.86|218.66|0
1645691410000|2022-02-24 08:30:10|222.62|219.42|223.78|220.58|223.78|220.58|222.62|219.42|0
1645691420000|2022-02-24 08:30:20|225.29|222.09|224.03|220.83|225.29|222.09|224.03|220.83|0
1645691430000|2022-02-24 08:30:30|224.37|221.17|223.86|220.66|224.53|221.33|223.86|220.66|0
1645691440000|2022-02-24 08:30:40|224.37|221.17|224.53|221.33|225.04|221.84|224.37|221.17|0
1645691450000|2022-02-24 08:30:50|225.2|222|223.95|220.75|225.2|222|223.95|220.75|0
1645691460000|2022-02-24 08:31:00|224.12|220.92|224.03|220.83|224.95|221.75|223.95|220.75|0
1645691470000|2022-02-24 08:31:10|224.12|220.92|223.03|219.83|224.28|221.08|223.03|219.83|0
1645691480000|2022-02-24 08:31:20|221.69|218.49|221.45|218.25|222.03|218.83|221.45|218.25|0
1645691490000|2022-02-24 08:31:30|221.53|218.33|221.69|218.49|222.03|218.83|221.53|218.33|0
1645691500000|2022-02-24 08:31:40|221.45|218.25|222.03|218.83|222.03|218.83|221.19|217.99|0
1645691510000|2022-02-24 08:31:50|221.69|218.49|221.69|218.49|221.78|218.58|221.61|218.41|0
1645691520000|2022-02-24 08:32:00|221.11|217.91|220.62|217.42|221.11|217.91|220.62|217.42|0
1645691530000|2022-02-24 08:32:10|220.53|217.33|221.69|218.49|221.69|218.49|220.53|217.33|0
1645691540000|2022-02-24 08:32:20|222.11|218.91|222.94|219.74|223.02|219.82|222.11|218.91|0
1645691550000|2022-02-24 08:32:30|223.02|219.82|222.02|218.82|223.02|219.82|222.02|218.82|0
1645691560000|2022-02-24 08:32:40|221.86|218.66|222.86|219.66|222.86|219.66|221.36|218.16|0
1645691570000|2022-02-24 08:32:50|222.94|219.74|223.95|220.75|223.95|220.75|222.78|219.58|0
1645691580000|2022-02-24 08:33:00|224.19|220.99|224.28|221.08|224.28|221.08|224.19|220.99|0
1645691590000|2022-02-24 08:33:10|223.78|220.58|225.03|221.83|225.03|221.83|223.78|220.58|0
1645691600000|2022-02-24 08:33:20|225.2|222|225.96|222.76|226.04|222.84|225.2|222|0
1645691610000|2022-02-24 08:33:30|225.87|222.67|224.86|221.66|225.87|222.67|224.86|221.66|0
1645691620000|2022-02-24 08:33:40|225.2|222|225.12|221.92|225.2|222|224.86|221.66|0
1645691630000|2022-02-24 08:33:50|225.2|222|224.28|221.08|225.2|222|224.28|221.08|0
1645691640000|2022-02-24 08:34:00|224.19|220.99|225.53|222.33|225.53|222.33|224.19|220.99|0
1645691650000|2022-02-24 08:34:10|226.79|223.59|226.96|223.76|227.04|223.84|226.79|223.59|0
1645691660000|2022-02-24 08:34:20|226.71|223.51|226.37|223.17|226.71|223.51|226.37|223.17|0
1645691670000|2022-02-24 08:34:30|226.54|223.34|225.7|222.5|226.54|223.34|225.7|222.5|0
1645691680000|2022-02-24 08:34:40|224.86|221.66|224.95|221.75|224.95|221.75|224.69|221.49|0
1645691690000|2022-02-24 08:34:50|225.11|221.91|225.36|222.16|225.53|222.33|225.11|221.91|0
1645691700000|2022-02-24 08:35:00|225.7|222.5|225.36|222.16|225.7|222.5|225.36|222.16|0
1645691710000|2022-02-24 08:35:10|225.78|222.58|225.7|222.5|226.46|223.26|225.7|222.5|0
1645691720000|2022-02-24 08:35:20|226.03|222.83|223.85|220.65|226.03|222.83|223.85|220.65|0
1645691730000|2022-02-24 08:35:30|222.94|219.74|222.68|219.48|223.19|219.99|222.68|219.48|0
1645691740000|2022-02-24 08:35:40|223.02|219.82|223.18|219.98|223.27|220.07|222.52|219.32|0
1645691750000|2022-02-24 08:35:50|223.1|219.9|223.27|220.07|223.27|220.07|222.94|219.74|0
1645691760000|2022-02-24 08:36:00|222.52|219.32|221.68|218.48|222.85|219.65|221.68|218.48|0
1645691770000|2022-02-24 08:36:10|221.77|218.57|221.44|218.24|221.77|218.57|221.44|218.24|0
1645691780000|2022-02-24 08:36:20|220.85|217.65|220.36|217.16|220.85|217.65|220.36|217.16|0
1645691790000|2022-02-24 08:36:30|220.61|217.41|221.18|217.98|221.18|217.98|220.61|217.41|0
1645691800000|2022-02-24 08:36:40|222.18|218.98|222.6|219.4|223.02|219.82|222.18|218.98|0
1645691810000|2022-02-24 08:36:50|222.85|219.65|223.02|219.82|223.02|219.82|222.52|219.32|0
1645691820000|2022-02-24 08:37:00|222.85|219.65|224.35|221.15|224.35|221.15|222.85|219.65|0
1645691830000|2022-02-24 08:37:10|223.35|220.15|223.44|220.24|223.44|220.24|223.35|220.15|0
1645691840000|2022-02-24 08:37:20|223.1|219.9|222.6|219.4|223.1|219.9|222.6|219.4|0
1645691850000|2022-02-24 08:37:30|222.43|219.23|221.18|217.98|222.43|219.23|221.18|217.98|0
1645691860000|2022-02-24 08:37:40|221.77|218.57|221.6|218.4|222.18|218.98|221.6|218.4|0
1645691870000|2022-02-24 08:37:50|221.51|218.31|221.68|218.48|221.85|218.65|221.51|218.31|0
1645691880000|2022-02-24 08:38:00|221.35|218.15|221.43|218.23|221.43|218.23|220.85|217.65|0
1645691890000|2022-02-24 08:38:10|222.1|218.9|222.77|219.57|222.77|219.57|221.85|218.65|0
1645691900000|2022-02-24 08:38:20|223.18|219.98|224.44|221.24|224.44|221.24|223.18|219.98|0
1645691910000|2022-02-24 08:38:30|223.93|220.73|223.35|220.15|223.93|220.73|223.18|219.98|0
1645691920000|2022-02-24 08:38:40|223.27|220.07|222.68|219.48|223.27|220.07|222.68|219.48|0
1645691930000|2022-02-24 08:38:50|222.6|219.4|223.51|220.31|223.51|220.31|222.6|219.4|0
1645691940000|2022-02-24 08:39:00|224.01|220.81|224.18|220.98|224.18|220.98|224.01|220.81|0
1645691950000|2022-02-24 08:39:10|225.19|221.99|224.85|221.65|225.19|221.99|224.77|221.57|0
1645691960000|2022-02-24 08:39:20|224.01|220.81|223.18|219.98|224.01|220.81|222.93|219.73|0
1645691970000|2022-02-24 08:39:30|223.26|220.06|224.35|221.15|224.35|221.15|223.26|220.06|0
1645691980000|2022-02-24 08:39:40|224.43|221.23|224.35|221.15|224.43|221.23|223.85|220.65|0
1645691990000|2022-02-24 08:39:50|224.51|221.31|223.01|219.81|224.51|221.31|223.01|219.81|0
1645692000000|2022-02-24 08:40:00|223.26|220.06|223.93|220.73|223.93|220.73|223.26|220.06|0
1645692010000|2022-02-24 08:40:10|224.27|221.07|223.84|220.64|224.35|221.15|223.76|220.56|0
1645692020000|2022-02-24 08:40:20|223.34|220.14|221.84|218.64|223.34|220.14|221.84|218.64|0
1645692030000|2022-02-24 08:40:30|221.68|218.48|222.51|219.31|222.51|219.31|221.68|218.48|0
1645692040000|2022-02-24 08:40:40|223.34|220.14|222.34|219.14|223.43|220.23|222.34|219.14|0
1645692050000|2022-02-24 08:40:50|222.84|219.64|223.34|220.14|223.34|220.14|222.67|219.47|0
1645692060000|2022-02-24 08:41:00|223.26|220.06|222.01|218.81|223.26|220.06|222.01|218.81|0
1645692070000|2022-02-24 08:41:10|222.51|219.31|222.59|219.39|222.67|219.47|222.51|219.31|0
1645692080000|2022-02-24 08:41:20|223.01|219.81|222.93|219.73|223.51|220.31|222.93|219.73|0
1645692090000|2022-02-24 08:41:30|222.51|219.31|221.76|218.56|222.51|219.31|221.26|218.06|0
1645692100000|2022-02-24 08:41:40|221.43|218.23|221.01|217.81|221.43|218.23|220.84|217.64|0
1645692110000|2022-02-24 08:41:50|221.17|217.97|220.76|217.56|221.17|217.97|220.76|217.56|0
1645692120000|2022-02-24 08:42:00|220.6|217.4|220.34|217.14|220.6|217.4|220.34|217.14|0
1645692130000|2022-02-24 08:42:10|220.01|216.81|220.51|217.31|220.51|217.31|220.01|216.81|0
1645692140000|2022-02-24 08:42:20|220.34|217.14|220.26|217.06|220.76|217.56|220.26|217.06|0
1645692150000|2022-02-24 08:42:30|219.93|216.73|219.02|215.82|219.93|216.73|218.77|215.57|0
1645692160000|2022-02-24 08:42:40|218.69|215.49|220.26|217.06|220.26|217.06|218.69|215.49|0
1645692170000|2022-02-24 08:42:50|220.01|216.81|219.43|216.23|220.01|216.81|219.35|216.15|0
1645692180000|2022-02-24 08:43:00|219.68|216.48|219.76|216.56|219.84|216.64|219.68|216.48|0
1645692190000|2022-02-24 08:43:10|219.84|216.64|220.1|216.9|220.1|216.9|219.76|216.56|0
1645692200000|2022-02-24 08:43:20|220.26|217.06|220.76|217.56|220.76|217.56|220.26|217.06|0
1645692210000|2022-02-24 08:43:30|220.84|217.64|220.09|216.89|220.84|217.64|219.6|216.4|0
1645692220000|2022-02-24 08:43:40|219.76|216.56|220.26|217.06|220.26|217.06|219.76|216.56|0
1645692230000|2022-02-24 08:43:50|220.09|216.89|220.34|217.14|220.34|217.14|220.01|216.81|0
1645692240000|2022-02-24 08:44:00|220.43|217.23|220.17|216.97|220.51|217.31|220.17|216.97|0
1645692250000|2022-02-24 08:44:10|220.51|217.31|220.43|217.23|220.59|217.39|220.43|217.23|0
1645692260000|2022-02-24 08:44:20|220.5|217.3|221.62|218.42|221.62|218.42|220.34|217.14|0
1645692270000|2022-02-24 08:44:30|221.53|218.33|222.7|219.5|222.7|219.5|221.53|218.33|0
1645692280000|2022-02-24 08:44:40|222.62|219.42|223.04|219.84|223.37|220.17|222.62|219.42|0
1645692290000|2022-02-24 08:44:50|222.87|219.67|222.87|219.67|223.04|219.84|222.87|219.67|0
1645692300000|2022-02-24 08:45:00|222.54|219.34|221.87|218.67|222.54|219.34|221.87|218.67|0
1645692310000|2022-02-24 08:45:10|222.37|219.17|221.87|218.67|222.37|219.17|221.7|218.5|0
1645692320000|2022-02-24 08:45:20|220.62|217.42|221.03|217.83|221.53|218.33|220.62|217.42|0
1645692330000|2022-02-24 08:45:30|221.2|218|223.29|220.09|223.29|220.09|221.2|218|0
1645692340000|2022-02-24 08:45:40|223.2|220|222.45|219.25|223.2|220|222.45|219.25|0
1645692350000|2022-02-24 08:45:50|222.7|219.5|223.46|220.26|223.46|220.26|222.7|219.5|0
1645692360000|2022-02-24 08:46:00|223.54|220.34|224.21|221.01|224.3|221.1|223.54|220.34|0
1645692370000|2022-02-24 08:46:10|224.47|221.27|223.96|220.76|224.47|221.27|223.96|220.76|0
1645692380000|2022-02-24 08:46:20|223.79|220.59|223.37|220.17|223.79|220.59|223.12|219.92|0
1645692390000|2022-02-24 08:46:30|222.79|219.59|223.12|219.92|223.29|220.09|222.79|219.59|0
1645692400000|2022-02-24 08:46:40|223.04|219.84|224.54|221.34|224.63|221.43|223.04|219.84|0
1645692410000|2022-02-24 08:46:50|224.71|221.51|225.55|222.35|225.55|222.35|224.63|221.43|0
1645692420000|2022-02-24 08:47:00|225.64|222.44|226.4|223.2|226.4|223.2|225.64|222.44|0
1645692430000|2022-02-24 08:47:10|226.15|222.95|226.23|223.03|226.23|223.03|226.15|222.95|0
1645692440000|2022-02-24 08:47:20|226.56|223.36|227.07|223.87|227.07|223.87|226.56|223.36|0
1645692450000|2022-02-24 08:47:30|226.73|223.53|226.82|223.62|226.82|223.62|226.73|223.53|0
1645692460000|2022-02-24 08:47:40|226.73|223.53|226.99|223.79|226.99|223.79|226.73|223.53|0
1645692470000|2022-02-24 08:47:50|227.07|223.87|226.82|223.62|227.07|223.87|226.82|223.62|0
1645692480000|2022-02-24 08:48:00|226.65|223.45|226.06|222.86|226.65|223.45|225.55|222.35|0
1645692490000|2022-02-24 08:48:10|226.14|222.94|225.72|222.52|226.14|222.94|225.72|222.52|0
1645692500000|2022-02-24 08:48:20|224.71|221.51|225.64|222.44|225.81|222.61|224.71|221.51|0
1645692510000|2022-02-24 08:48:30|225.81|222.61|225.72|222.52|226.31|223.11|225.72|222.52|0
1645692520000|2022-02-24 08:48:40|225.64|222.44|225.21|222.01|225.64|222.44|225.05|221.85|0
1645692530000|2022-02-24 08:48:50|225.64|222.44|225.3|222.1|226.06|222.86|225.3|222.1|0
1645692540000|2022-02-24 08:49:00|226.48|223.28|227.24|224.04|227.24|224.04|226.48|223.28|0
1645692550000|2022-02-24 08:49:10|227.49|224.29|227.07|223.87|227.49|224.29|227.07|223.87|0
1645692560000|2022-02-24 08:49:20|226.56|223.36|226.22|223.02|226.56|223.36|226.22|223.02|0
1645692570000|2022-02-24 08:49:30|225.8|222.6|225.13|221.93|225.8|222.6|225.13|221.93|0
1645692580000|2022-02-24 08:49:40|225.04|221.84|224.71|221.51|225.04|221.84|224.54|221.34|0
1645692590000|2022-02-24 08:49:50|224.03|220.83|224.29|221.09|224.29|221.09|223.7|220.5|0
1645692600000|2022-02-24 08:50:00|224.03|220.83|223.95|220.75|224.03|220.83|223.87|220.67|0
1645692610000|2022-02-24 08:50:10|224.29|221.09|224.03|220.83|224.29|221.09|224.03|220.83|0
1645692620000|2022-02-24 08:50:20|223.87|220.67|223.36|220.16|223.87|220.67|223.2|220|0
1645692630000|2022-02-24 08:50:30|223.53|220.33|223.28|220.08|223.53|220.33|223.28|220.08|0
1645692640000|2022-02-24 08:50:40|223.11|219.91|223.54|220.66|223.79|220.91|223.11|219.91|0
1645692650000|2022-02-24 08:50:50|223.46|220.58|221.95|219.07|223.46|220.58|221.95|219.07|0
1645692660000|2022-02-24 08:51:00|222.2|219.32|222.2|219.32|222.28|219.4|221.95|219.07|0
1645692670000|2022-02-24 08:51:10|222.03|219.15|222.87|219.99|222.87|219.99|222.03|219.15|0
1645692680000|2022-02-24 08:51:20|223.03|220.15|223.46|220.58|224.04|221.16|223.03|220.15|0
1645692690000|2022-02-24 08:51:30|223.54|220.66|223.46|220.58|224.13|221.25|223.46|220.58|0
1645692700000|2022-02-24 08:51:40|223.96|221.08|222.86|219.98|223.96|221.08|222.86|219.98|0
1645692710000|2022-02-24 08:51:50|223.37|220.49|223.62|220.74|223.62|220.74|223.37|220.49|0
1645692720000|2022-02-24 08:52:00|223.29|220.41|221.69|218.81|223.29|220.41|221.69|218.81|0
1645692730000|2022-02-24 08:52:10|221.45|218.57|221.78|218.9|221.78|218.9|221.45|218.57|0
1645692740000|2022-02-24 08:52:20|222.11|219.23|223.37|220.49|223.37|220.49|222.11|219.23|0
1645692750000|2022-02-24 08:52:30|223.7|220.82|223.37|220.49|223.7|220.82|223.37|220.49|0
1645692760000|2022-02-24 08:52:40|223.2|220.32|223.62|220.74|223.62|220.74|223.2|220.32|0
1645692770000|2022-02-24 08:52:50|223.79|220.91|223.79|220.91|223.79|220.91|223.62|220.74|0
1645692780000|2022-02-24 08:53:00|223.87|220.99|223.7|220.82|224.12|221.24|223.7|220.82|0
1645692790000|2022-02-24 08:53:10|224.04|221.16|224.8|221.92|224.8|221.92|224.04|221.16|0
1645692800000|2022-02-24 08:53:20|224.63|221.75|224.71|221.83|224.71|221.83|224.29|221.41|0
1645692810000|2022-02-24 08:53:30|225.3|222.42|225.38|222.5|225.47|222.59|225.3|222.42|0
1645692820000|2022-02-24 08:53:40|225.21|222.33|225.97|223.09|225.97|223.09|225.21|222.33|0
1645692830000|2022-02-24 08:53:50|226.05|223.17|226.65|223.77|226.99|224.11|226.05|223.17|0
1645692840000|2022-02-24 08:54:00|226.22|223.34|224.87|221.99|226.22|223.34|224.87|221.99|0
1645692850000|2022-02-24 08:54:10|224.71|221.83|224.03|221.15|224.71|221.83|224.03|221.15|0
1645692860000|2022-02-24 08:54:20|223.03|220.15|223.19|220.31|223.7|220.82|223.03|220.15|0
1645692870000|2022-02-24 08:54:30|222.52|219.64|221.69|218.81|222.52|219.64|221.69|218.81|0
1645692880000|2022-02-24 08:54:40|221.35|218.47|221.77|218.89|221.77|218.89|221.19|218.31|0
1645692890000|2022-02-24 08:54:50|221.11|218.23|221.02|218.14|221.27|218.39|221.02|218.14|0
1645692900000|2022-02-24 08:55:00|221.11|218.23|221.69|218.81|221.69|218.81|221.11|218.23|0
1645692910000|2022-02-24 08:55:10|221.52|218.64|222.28|219.4|222.28|219.4|221.52|218.64|0
1645692920000|2022-02-24 08:55:20|221.94|219.06|221.52|218.64|221.94|219.06|221.19|218.31|0
1645692930000|2022-02-24 08:55:30|222.19|219.31|223.53|220.65|223.53|220.65|222.19|219.31|0
1645692940000|2022-02-24 08:55:40|222.94|220.06|224.37|221.49|224.45|221.57|222.94|220.06|0
1645692950000|2022-02-24 08:55:50|224.62|221.74|225.04|222.16|225.71|222.83|224.62|221.74|0
1645692960000|2022-02-24 08:56:00|224.87|221.99|224.87|221.99|224.87|221.99|224.53|221.65|0
1645692970000|2022-02-24 08:56:10|225.21|222.33|226.47|223.59|226.47|223.59|225.13|222.25|0
1645692980000|2022-02-24 08:56:20|226.89|224.01|227.49|224.61|227.49|224.61|226.89|224.01|0
1645692990000|2022-02-24 08:56:30|227.4|224.52|227.06|224.18|227.4|224.52|225.54|222.66|0
1645693000000|2022-02-24 08:56:40|226.81|223.93|226.39|223.51|226.81|223.93|226.39|223.51|0
1645693010000|2022-02-24 08:56:50|226.89|224.01|225.88|223|226.89|224.01|225.88|223|0
1645693020000|2022-02-24 08:57:00|226.05|223.17|226.14|223.26|226.14|223.26|226.05|223.17|0
1645693030000|2022-02-24 08:57:10|226.22|223.34|227.74|224.86|227.74|224.86|226.22|223.34|0
1645693040000|2022-02-24 08:57:20|227.66|224.78|227.23|224.35|227.66|224.78|226.89|224.01|0
1645693050000|2022-02-24 08:57:30|227.74|224.86|227.57|224.69|227.74|224.86|227.57|224.69|0
1645693060000|2022-02-24 08:57:40|228.07|225.19|228.07|225.19|228.07|225.19|228.07|225.19|0
1645693070000|2022-02-24 08:57:50|227.9|225.02|227.74|224.86|227.9|225.02|227.74|224.86|0
1645693080000|2022-02-24 08:58:00|228.07|225.19|229.18|226.3|229.35|226.47|228.07|225.19|0
1645693090000|2022-02-24 08:58:10|228.75|225.87|227.15|224.27|228.75|225.87|227.15|224.27|0
1645693100000|2022-02-24 08:58:20|227.82|224.94|228.33|225.45|228.33|225.45|227.4|224.52|0
1645693110000|2022-02-24 08:58:30|228.41|225.53|227.82|224.94|228.41|225.53|227.82|224.94|0
1645693120000|2022-02-24 08:58:40|227.73|224.85|227.65|224.77|227.73|224.85|227.23|224.35|0
1645693130000|2022-02-24 08:58:50|227.48|224.6|227.65|224.77|227.65|224.77|227.48|224.6|0
1645693140000|2022-02-24 08:59:00|227.23|224.35|226.72|223.84|227.73|224.85|226.72|223.84|0
1645693150000|2022-02-24 08:59:10|226.89|224.01|226.98|224.1|226.98|224.1|226.64|223.76|0
1645693160000|2022-02-24 08:59:20|226.89|224.01|227.31|224.43|227.31|224.43|226.3|223.42|0
1645693170000|2022-02-24 08:59:30|227.06|224.18|226.97|224.09|227.06|224.18|226.13|223.25|0
1645693180000|2022-02-24 08:59:40|227.22|224.34|227.39|224.51|227.39|224.51|227.22|224.34|0
1645693190000|2022-02-24 08:59:50|227.22|224.34|226.72|223.84|227.22|224.34|226.72|223.84|0
1645693200000|2022-02-24 09:00:00|226.38|223.5|227.48|224.6|227.48|224.6|226.38|223.5|0
1645693210000|2022-02-24 09:00:10|227.56|224.68|226.72|223.84|227.56|224.68|226.72|223.84|0
1645693220000|2022-02-24 09:00:20|226.63|223.75|226.13|223.25|226.72|223.84|226.13|223.25|0
1645693230000|2022-02-24 09:00:30|225.96|223.08|225.96|223.08|226.13|223.25|225.87|222.99|0
1645693240000|2022-02-24 09:00:40|225.87|222.99|225.37|222.49|225.87|222.99|225.37|222.49|0
1645693250000|2022-02-24 09:00:50|225.2|222.32|224.69|221.81|225.2|222.32|224.69|221.81|0
1645693260000|2022-02-24 09:01:00|224.52|221.64|224.44|221.56|224.52|221.64|223.94|221.06|0
1645693270000|2022-02-24 09:01:10|224.78|221.9|224.69|221.81|225.62|222.74|224.69|221.81|0
1645693280000|2022-02-24 09:01:20|225.03|222.15|225.12|222.24|225.79|222.91|225.03|222.15|0
1645693290000|2022-02-24 09:01:30|224.78|221.9|224.19|221.31|224.78|221.9|224.19|221.31|0
1645693300000|2022-02-24 09:01:40|224.61|221.73|223.94|221.06|224.95|222.07|223.94|221.06|0
1645693310000|2022-02-24 09:01:50|224.11|221.23|224.69|221.81|224.69|221.81|223.77|220.89|0
1645693320000|2022-02-24 09:02:00|224.95|222.07|226.37|223.49|226.37|223.49|224.95|222.07|0
1645693330000|2022-02-24 09:02:10|227.14|224.26|227.48|224.6|227.48|224.6|227.05|224.17|0
1645693340000|2022-02-24 09:02:20|227.05|224.17|227.05|224.17|227.39|224.51|227.05|224.17|0
1645693350000|2022-02-24 09:02:30|227.22|224.34|226.8|223.92|227.56|224.68|226.8|223.92|0
1645693360000|2022-02-24 09:02:40|226.63|223.75|226.54|223.66|226.63|223.75|226.04|223.16|0
1645693370000|2022-02-24 09:02:50|226.04|223.16|226.2|223.32|226.54|223.66|226.04|223.16|0
1645693380000|2022-02-24 09:03:00|226.37|223.49|226.54|223.66|226.54|223.66|225.79|222.91|0
1645693390000|2022-02-24 09:03:10|225.87|222.99|225.87|222.99|225.87|222.99|225.45|222.57|0
1645693400000|2022-02-24 09:03:20|225.7|222.82|226.03|223.15|226.37|223.49|225.7|222.82|0
1645693410000|2022-02-24 09:03:30|225.45|222.57|224.94|222.06|225.45|222.57|224.94|222.06|0
1645693420000|2022-02-24 09:03:40|224.85|221.97|224.69|221.81|224.85|221.97|224.27|221.39|0
1645693430000|2022-02-24 09:03:50|224.52|221.64|225.02|222.14|225.02|222.14|224.52|221.64|0
1645693440000|2022-02-24 09:04:00|225.86|222.98|226.37|223.49|226.37|223.49|225.62|222.74|0
1645693450000|2022-02-24 09:04:10|226.71|223.83|227.64|224.76|227.72|224.84|226.71|223.83|0
1645693460000|2022-02-24 09:04:20|228.23|225.35|228.32|225.44|228.57|225.69|228.23|225.35|0
1645693470000|2022-02-24 09:04:30|229.08|226.2|229.42|226.54|229.42|226.54|228.66|225.78|0
1645693480000|2022-02-24 09:04:40|229.34|226.46|228.74|225.86|229.42|226.54|228.74|225.86|0
1645693490000|2022-02-24 09:04:50|227.98|225.1|228.49|225.61|228.49|225.61|227.98|225.1|0
1645693500000|2022-02-24 09:05:00|228.57|225.69|227.89|225.01|228.57|225.69|227.38|224.5|0
1645693510000|2022-02-24 09:05:10|228.49|225.61|228.66|225.78|228.66|225.78|228.49|225.61|0
1645693520000|2022-02-24 09:05:20|227.72|224.84|227.64|224.76|227.72|224.84|227.3|224.42|0
1645693530000|2022-02-24 09:05:30|227.55|224.67|227.64|224.76|227.64|224.76|227.13|224.25|0
1645693540000|2022-02-24 09:05:40|228.32|225.44|228.74|225.86|228.74|225.86|227.98|225.1|0
1645693550000|2022-02-24 09:05:50|228.66|225.78|228.23|225.35|228.66|225.78|228.23|225.35|0
1645693560000|2022-02-24 09:06:00|227.47|224.59|226.96|224.08|227.47|224.59|226.79|223.91|0
1645693570000|2022-02-24 09:06:10|226.87|223.99|227.3|224.42|227.3|224.42|226.62|223.74|0
1645693580000|2022-02-24 09:06:20|226.87|223.99|226.7|223.82|226.87|223.99|226.7|223.82|0
1645693590000|2022-02-24 09:06:30|226.79|223.91|227.21|224.33|227.21|224.33|226.45|223.57|0
1645693600000|2022-02-24 09:06:40|227.81|224.93|228.23|225.35|228.23|225.35|227.81|224.93|0
1645693610000|2022-02-24 09:06:50|229.07|226.19|233.17|230.29|233.17|230.29|229.07|226.19|0
1645693620000|2022-02-24 09:07:00|232.91|230.03|233.26|230.38|233.34|230.46|232.91|230.03|0
1645693630000|2022-02-24 09:07:10|233.94|231.06|236.6|233.72|236.6|233.72|233.94|231.06|0
1645693640000|2022-02-24 09:07:20|236.35|233.47|233.94|231.06|236.35|233.47|233.94|231.06|0
1645693650000|2022-02-24 09:07:30|234.46|231.58|236.69|233.81|236.69|233.81|234.46|231.58|0
1645693660000|2022-02-24 09:07:40|237.12|234.24|238.33|235.45|238.33|235.45|237.12|234.24|0
1645693670000|2022-02-24 09:07:50|237.73|234.85|237.9|235.02|238.94|236.06|237.73|234.85|0
1645693680000|2022-02-24 09:08:00|237.56|234.68|236.69|233.81|237.56|234.68|236.69|233.81|0
1645693690000|2022-02-24 09:08:10|236.6|233.72|237.38|234.5|237.38|234.5|236.52|233.64|0
1645693700000|2022-02-24 09:08:20|237.04|234.16|235.83|232.95|237.04|234.16|235.83|232.95|0
1645693710000|2022-02-24 09:08:30|236.17|233.29|236.26|233.38|236.26|233.38|235.66|232.78|0
1645693720000|2022-02-24 09:08:40|237.21|234.33|236.52|233.64|237.55|234.67|236.35|233.47|0
1645693730000|2022-02-24 09:08:50|236.6|233.72|236.08|233.2|236.6|233.72|236.08|233.2|0
1645693740000|2022-02-24 09:09:00|235.74|232.86|237.12|234.24|237.12|234.24|235.74|232.86|0
1645693750000|2022-02-24 09:09:10|236.69|233.81|235.83|232.95|236.69|233.81|235.57|232.69|0
1645693760000|2022-02-24 09:09:20|236|233.12|236.52|233.64|237.21|234.33|236|233.12|0
1645693770000|2022-02-24 09:09:30|236.77|233.89|236.25|233.37|236.77|233.89|236.08|233.2|0
1645693780000|2022-02-24 09:09:40|235.57|232.69|235.91|233.03|236|233.12|235.57|232.69|0
1645693790000|2022-02-24 09:09:50|236.86|233.98|235.39|232.51|236.86|233.98|235.39|232.51|0
1645693800000|2022-02-24 09:10:00|235.14|232.26|234.36|231.48|235.14|232.26|234.19|231.31|0
1645693810000|2022-02-24 09:10:10|234.62|231.74|232.13|229.25|234.62|231.74|232.13|229.25|0
1645693820000|2022-02-24 09:10:20|231.62|228.74|233.33|230.45|233.33|230.45|231.62|228.74|0
1645693830000|2022-02-24 09:10:30|233.42|230.54|232.05|229.17|233.42|230.54|232.05|229.17|0
1645693840000|2022-02-24 09:10:40|232.99|230.11|233.67|230.79|233.67|230.79|232.91|230.03|0
1645693850000|2022-02-24 09:10:50|234.62|231.74|234.28|231.4|234.62|231.74|234.19|231.31|0
1645693860000|2022-02-24 09:11:00|233.5|230.62|231.96|229.08|233.5|230.62|231.96|229.08|0
1645693870000|2022-02-24 09:11:10|232.39|229.51|232.64|229.76|232.64|229.76|232.05|229.17|0
1645693880000|2022-02-24 09:11:20|232.05|229.17|232.22|229.34|232.22|229.34|231.96|229.08|0
1645693890000|2022-02-24 09:11:30|231.88|229|232.9|230.02|232.9|230.02|231.71|228.83|0
1645693900000|2022-02-24 09:11:40|232.47|229.59|233.59|230.71|233.59|230.71|232.47|229.59|0
1645693910000|2022-02-24 09:11:50|233.33|230.45|233.59|230.71|233.59|230.71|233.33|230.45|0
1645693920000|2022-02-24 09:12:00|232.22|229.34|231.79|228.91|232.22|229.34|231.45|228.57|0
1645693930000|2022-02-24 09:12:10|231.62|228.74|231.11|228.23|231.62|228.74|230.34|227.46|0
1645693940000|2022-02-24 09:12:20|231.45|228.57|231.1|228.22|231.45|228.57|231.1|228.22|0
1645693950000|2022-02-24 09:12:30|231.19|228.31|232.22|229.34|232.39|229.51|231.19|228.31|0
1645693960000|2022-02-24 09:12:40|231.79|228.91|230.34|227.46|231.79|228.91|229.49|226.61|0
1645693970000|2022-02-24 09:12:50|229.83|226.95|230.34|227.46|231.19|228.31|229.83|226.95|0
1645693980000|2022-02-24 09:13:00|229.57|226.69|230.17|227.29|230.34|227.46|229.57|226.69|0
1645693990000|2022-02-24 09:13:10|228.98|226.1|226.1|223.22|229.15|226.27|226.1|223.22|0
1645694000000|2022-02-24 09:13:20|226.35|223.47|225.09|222.21|226.78|223.9|225.09|222.21|0
1645694010000|2022-02-24 09:13:30|224.5|221.62|222.82|219.94|224.59|221.71|222.82|219.94|0
1645694020000|2022-02-24 09:13:40|221.74|218.86|220.98|218.1|222.15|219.27|220.98|218.1|0
1645694030000|2022-02-24 09:13:50|221.48|218.6|223.83|220.95|223.83|220.95|221.48|218.6|0
1645694040000|2022-02-24 09:14:00|223.66|220.78|224.58|221.7|225|222.12|223.66|220.78|0
1645694050000|2022-02-24 09:14:10|224.92|222.04|224.25|221.37|224.92|222.04|224.25|221.37|0
1645694060000|2022-02-24 09:14:20|223.49|220.61|223.66|220.78|223.66|220.78|223.41|220.53|0
1645694070000|2022-02-24 09:14:30|223.82|220.94|226.52|223.64|226.52|223.64|223.82|220.94|0
1645694080000|2022-02-24 09:14:40|226.18|223.3|226.52|223.64|227.19|224.31|226.18|223.3|0
1645694090000|2022-02-24 09:14:50|227.02|224.14|226.86|223.98|227.19|224.31|226.86|223.98|0
1645694100000|2022-02-24 09:15:00|227.36|224.48|228.38|225.5|228.38|225.5|227.36|224.48|0
1645694110000|2022-02-24 09:15:10|228.47|225.59|227.02|224.14|228.47|225.59|226.69|223.81|0
1645694120000|2022-02-24 09:15:20|227.87|224.99|227.96|225.08|227.96|225.08|227.87|224.99|0
1645694130000|2022-02-24 09:15:30|229.06|226.18|229.06|226.18|229.06|226.18|228.72|225.84|0
1645694140000|2022-02-24 09:15:40|228.04|225.16|229.14|226.26|229.31|226.43|228.04|225.16|0
1645694150000|2022-02-24 09:15:50|229.57|226.69|230.08|227.2|230.76|227.88|229.57|226.69|0
1645694160000|2022-02-24 09:16:00|229.91|227.03|229.65|226.77|229.91|227.03|228.63|225.75|0
1645694170000|2022-02-24 09:16:10|230.59|227.71|229.9|227.02|230.59|227.71|229.73|226.85|0
1645694180000|2022-02-24 09:16:20|229.73|226.85|228.97|226.09|229.73|226.85|228.72|225.84|0
1645694190000|2022-02-24 09:16:30|229.39|226.51|228.88|226|229.39|226.51|228.88|226|0
1645694200000|2022-02-24 09:16:40|228.46|225.58|228.88|226|228.88|226|228.46|225.58|0
1645694210000|2022-02-24 09:16:50|229.99|227.11|230.75|227.87|230.75|227.87|229.82|226.94|0
1645694220000|2022-02-24 09:17:00|230.24|227.36|229.56|226.68|230.24|227.36|229.56|226.68|0
1645694230000|2022-02-24 09:17:10|229.31|226.43|229.56|226.68|229.56|226.68|229.22|226.34|0
1645694240000|2022-02-24 09:17:20|229.65|226.77|228.88|226|229.65|226.77|228.88|226|0
1645694250000|2022-02-24 09:17:30|229.05|226.17|229.39|226.51|229.39|226.51|229.05|226.17|0
1645694260000|2022-02-24 09:17:40|229.48|226.6|228.46|225.58|229.48|226.6|228.29|225.41|0
1645694270000|2022-02-24 09:17:50|228.63|225.75|228.97|226.09|229.22|226.34|228.63|225.75|0
1645694280000|2022-02-24 09:18:00|228.37|225.49|228.54|225.66|228.71|225.83|228.2|225.32|0
1645694290000|2022-02-24 09:18:10|228.2|225.32|229.39|226.51|229.39|226.51|227.95|225.07|0
1645694300000|2022-02-24 09:18:20|229.05|226.17|228.71|225.83|229.05|226.17|228.71|225.83|0
1645694310000|2022-02-24 09:18:30|229.39|226.51|230.58|227.7|230.58|227.7|229.39|226.51|0
1645694320000|2022-02-24 09:18:40|231.86|228.98|231.77|228.89|232.29|229.41|231.77|228.89|0
1645694330000|2022-02-24 09:18:50|231.6|228.72|231.69|228.81|231.69|228.81|231.01|228.13|0
1645694340000|2022-02-24 09:19:00|231.6|228.72|231.6|228.72|231.86|228.98|231.6|228.72|0
1645694350000|2022-02-24 09:19:10|231.69|228.81|231.09|228.21|231.86|228.98|231.01|228.13|0
1645694360000|2022-02-24 09:19:20|231.01|228.13|231.26|228.38|231.26|228.38|230.92|228.04|0
1645694370000|2022-02-24 09:19:30|232.8|229.92|231.77|228.89|232.97|230.09|231.77|228.89|0
1645694380000|2022-02-24 09:19:40|231.26|228.38|230.84|227.96|231.26|228.38|230.84|227.96|0
1645694390000|2022-02-24 09:19:50|231.26|228.38|230.07|227.19|231.26|228.38|229.99|227.11|0
1645694400000|2022-02-24 09:20:00|229.56|226.68|229.9|227.02|229.9|227.02|229.39|226.51|0
1645694410000|2022-02-24 09:20:10|229.56|226.68|231.01|228.13|231.01|228.13|229.48|226.6|0
1645694420000|2022-02-24 09:20:20|231.6|228.72|231.43|228.55|231.6|228.72|231.35|228.47|0
1645694430000|2022-02-24 09:20:30|231.6|228.72|230.58|227.7|231.6|228.72|230.58|227.7|0
1645694440000|2022-02-24 09:20:40|230.24|227.36|230.07|227.19|230.24|227.36|230.07|227.19|0
1645694450000|2022-02-24 09:20:50|230.41|227.53|230.67|227.79|230.67|227.79|230.41|227.53|0
1645694460000|2022-02-24 09:21:00|231.18|228.3|230.07|227.19|231.18|228.3|230.07|227.19|0
1645694470000|2022-02-24 09:21:10|229.81|226.93|229.89|227.01|230.32|227.44|229.81|226.93|0
1645694480000|2022-02-24 09:21:20|230.75|227.87|230.75|227.87|230.83|227.95|230.75|227.87|0
1645694490000|2022-02-24 09:21:30|230.66|227.78|231.26|228.38|231.35|228.47|230.66|227.78|0
1645694500000|2022-02-24 09:21:40|231.18|228.3|231.77|228.89|231.77|228.89|230.92|228.04|0
1645694510000|2022-02-24 09:21:50|231.86|228.98|231.17|228.29|231.86|228.98|230.57|227.69|0
1645694520000|2022-02-24 09:22:00|231.52|228.64|232.2|229.32|232.2|229.32|231.52|228.64|0
1645694530000|2022-02-24 09:22:10|232.54|229.66|232.96|230.08|233.4|230.52|232.54|229.66|0
1645694540000|2022-02-24 09:22:20|232.79|229.91|233.82|230.94|233.91|231.03|232.79|229.91|0
1645694550000|2022-02-24 09:22:30|234.08|231.2|233.57|230.69|234.25|231.37|233.57|230.69|0
1645694560000|2022-02-24 09:22:40|233.99|231.11|235.8|232.92|235.8|232.92|233.99|231.11|0
1645694570000|2022-02-24 09:22:50|236.23|233.35|235.37|232.49|236.23|233.35|235.37|232.49|0
1645694580000|2022-02-24 09:23:00|235.11|232.23|234.51|231.63|235.11|232.23|234.51|231.63|0
1645694590000|2022-02-24 09:23:10|235.46|232.58|234.51|231.63|235.46|232.58|234.51|231.63|0
1645694600000|2022-02-24 09:23:20|234.33|231.45|233.82|230.94|234.85|231.97|233.82|230.94|0
1645694610000|2022-02-24 09:23:30|233.22|230.34|233.91|231.03|233.91|231.03|233.22|230.34|0
1645694620000|2022-02-24 09:23:40|233.05|230.17|232.88|230|233.48|230.6|232.88|230|0
1645694630000|2022-02-24 09:23:50|233.13|230.25|234.59|231.71|234.59|231.71|233.13|230.25|0
1645694640000|2022-02-24 09:24:00|234.68|231.8|233.95|231.07|234.68|231.8|232.8|229.92|0
1645694650000|2022-02-24 09:24:10|234.47|231.59|234.38|231.5|234.47|231.59|234.29|231.41|0
1645694660000|2022-02-24 09:24:20|234.04|231.16|234.04|231.16|234.12|231.24|233.26|230.38|0
1645694670000|2022-02-24 09:24:30|234.47|231.59|233.18|230.3|234.47|231.59|233.18|230.3|0
1645694680000|2022-02-24 09:24:40|232.23|229.35|232.06|229.18|232.32|229.44|232.06|229.18|0
1645694690000|2022-02-24 09:24:50|231.98|229.1|232.4|229.52|232.4|229.52|231.98|229.1|0
1645694700000|2022-02-24 09:25:00|233.09|230.21|232.66|229.78|233.35|230.47|232.66|229.78|0
1645694710000|2022-02-24 09:25:10|232.4|229.52|231.72|228.84|232.4|229.52|231.55|228.67|0
1645694720000|2022-02-24 09:25:20|231.2|228.32|231.55|228.67|231.55|228.67|231.03|228.15|0
1645694730000|2022-02-24 09:25:30|231.37|228.49|230.52|227.64|231.81|228.93|230.52|227.64|0
1645694740000|2022-02-24 09:25:40|232.13|229.25|230.96|228.08|232.56|229.68|230.96|228.08|0
1645694750000|2022-02-24 09:25:50|231.13|228.25|231.13|228.25|231.21|228.33|231.04|228.16|0
1645694760000|2022-02-24 09:26:00|230.87|227.99|230.44|227.56|230.87|227.99|230.44|227.56|0
1645694770000|2022-02-24 09:26:10|229.93|227.05|229.59|226.71|229.93|227.05|229.59|226.71|0
1645694780000|2022-02-24 09:26:20|229.84|226.96|229.59|226.71|229.93|227.05|229.59|226.71|0
1645694790000|2022-02-24 09:26:30|229.93|227.05|229.25|226.37|230.01|227.13|229.25|226.37|0
1645694800000|2022-02-24 09:26:40|229.59|226.71|229.08|226.2|229.59|226.71|228.82|225.94|0
1645694810000|2022-02-24 09:26:50|228.91|226.03|228.82|225.94|229.16|226.28|228.82|225.94|0
1645694820000|2022-02-24 09:27:00|228.74|225.86|228.91|226.03|229.08|226.2|228.74|225.86|0
1645694830000|2022-02-24 09:27:10|229.93|227.05|230.95|228.07|230.95|228.07|229.93|227.05|0
1645694840000|2022-02-24 09:27:20|231.81|228.93|231.89|229.01|231.98|229.1|231.81|228.93|0
1645694850000|2022-02-24 09:27:30|232.06|229.18|233.09|230.21|233.09|230.21|232.06|229.18|0
1645694860000|2022-02-24 09:27:40|232.06|229.18|232.74|229.86|232.74|229.86|232.06|229.18|0
1645694870000|2022-02-24 09:27:50|231.46|228.58|231.2|228.32|231.63|228.75|231.2|228.32|0
1645694880000|2022-02-24 09:28:00|231.12|228.24|231.29|228.41|231.29|228.41|230.52|227.64|0
1645694890000|2022-02-24 09:28:10|231.46|228.58|230.86|227.98|231.54|228.66|230.86|227.98|0
1645694900000|2022-02-24 09:28:20|230.61|227.73|231.63|228.75|231.63|228.75|229.93|227.05|0
1645694910000|2022-02-24 09:28:30|231.89|229.01|230.44|227.56|231.89|229.01|230.44|227.56|0
1645694920000|2022-02-24 09:28:40|230.1|227.22|230.61|227.73|230.61|227.73|230.01|227.13|0
1645694930000|2022-02-24 09:28:50|230.44|227.56|229.76|226.88|230.69|227.81|229.76|226.88|0
1645694940000|2022-02-24 09:29:00|229.42|226.54|230.01|227.13|230.69|227.81|229.42|226.54|0
1645694950000|2022-02-24 09:29:10|230.1|227.22|231.12|228.24|231.12|228.24|230.1|227.22|0
1645694960000|2022-02-24 09:29:20|230.52|227.64|230.86|227.98|231.03|228.15|230.52|227.64|0
1645694970000|2022-02-24 09:29:30|230.69|227.81|228.9|226.02|230.69|227.81|228.9|226.02|0
1645694980000|2022-02-24 09:29:40|229.41|226.53|228.9|226.02|229.41|226.53|228.9|226.02|0
1645694990000|2022-02-24 09:29:50|228.22|225.34|228.73|225.85|228.73|225.85|228.22|225.34|0
1645695000000|2022-02-24 09:30:00|228.82|225.94|228.22|225.34|229.24|226.36|228.22|225.34|0
1645695010000|2022-02-24 09:30:10|229.07|226.19|228.81|225.93|229.15|226.27|228.81|225.93|0
1645695020000|2022-02-24 09:30:20|228.98|226.1|227.88|225|228.98|226.1|227.88|225|0
1645695030000|2022-02-24 09:30:30|228.3|225.42|228.47|225.59|229.24|226.36|228.3|225.42|0
1645695040000|2022-02-24 09:30:40|228.64|225.76|227.71|224.83|228.64|225.76|227.71|224.83|0
1645695050000|2022-02-24 09:30:50|228.3|225.42|228.3|225.42|228.3|225.42|228.3|225.42|0
1645695060000|2022-02-24 09:31:00|229.07|226.19|231.03|228.15|231.03|228.15|229.07|226.19|0
1645695070000|2022-02-24 09:31:10|231.29|228.41|229.92|227.04|231.29|228.41|229.92|227.04|0
1645695080000|2022-02-24 09:31:20|229.41|226.53|230.34|227.46|230.34|227.46|228.64|225.76|0
1645695090000|2022-02-24 09:31:30|230.51|227.63|231.71|228.83|231.71|228.83|230.51|227.63|0
1645695100000|2022-02-24 09:31:40|231.37|228.49|230.6|227.72|231.37|228.49|230.6|227.72|0
1645695110000|2022-02-24 09:31:50|230.43|227.55|231.02|228.14|231.46|228.58|230.17|227.29|0
1645695120000|2022-02-24 09:32:00|231.8|228.92|231.2|228.32|231.8|228.92|230.68|227.8|0
1645695130000|2022-02-24 09:32:10|231.11|228.23|230.77|227.89|231.11|228.23|230.68|227.8|0
1645695140000|2022-02-24 09:32:20|230.6|227.72|229.92|227.04|230.6|227.72|229.83|226.95|0
1645695150000|2022-02-24 09:32:30|229.32|226.44|229.75|226.87|229.92|227.04|229.32|226.44|0
1645695160000|2022-02-24 09:32:40|230.51|227.63|230.51|227.63|230.51|227.63|229.66|226.78|0
1645695170000|2022-02-24 09:32:50|231.02|228.14|230.51|227.63|231.02|228.14|230.51|227.63|0
1645695180000|2022-02-24 09:33:00|230.85|227.97|230.34|227.46|230.85|227.97|229.83|226.95|0
1645695190000|2022-02-24 09:33:10|230.09|227.21|230.43|227.55|230.43|227.55|230.09|227.21|0
1645695200000|2022-02-24 09:33:20|230.77|227.89|230|227.12|230.85|227.97|230|227.12|0
1645695210000|2022-02-24 09:33:30|231.41|228.53|231.16|228.28|231.5|228.62|231.16|228.28|0
1645695220000|2022-02-24 09:33:40|230.65|227.77|230.99|228.11|230.99|228.11|230.48|227.6|0
1645695230000|2022-02-24 09:33:50|230.65|227.77|230.39|227.51|230.99|228.11|230.39|227.51|0
1645695240000|2022-02-24 09:34:00|230.22|227.34|229.46|226.58|230.22|227.34|229.2|226.32|0
1645695250000|2022-02-24 09:34:10|229.37|226.49|228.95|226.07|229.71|226.83|228.95|226.07|0
1645695260000|2022-02-24 09:34:20|229.03|226.15|228.69|225.81|230.05|227.17|228.69|225.81|0
1645695270000|2022-02-24 09:34:30|228.95|226.07|228.95|226.07|228.95|226.07|228.18|225.3|0
1645695280000|2022-02-24 09:34:40|228.69|225.81|228.86|225.98|228.86|225.98|228.69|225.81|0
1645695290000|2022-02-24 09:34:50|230.65|227.77|230.82|227.94|230.82|227.94|230.65|227.77|0
1645695300000|2022-02-24 09:35:00|230.48|227.6|229.46|226.58|230.48|227.6|229.46|226.58|0
1645695310000|2022-02-24 09:35:10|229.63|226.75|229.63|226.75|229.71|226.83|229.2|226.32|0
1645695320000|2022-02-24 09:35:20|229.03|226.15|229.2|226.32|229.2|226.32|228.69|225.81|0
1645695330000|2022-02-24 09:35:30|228.86|225.98|227.97|225.09|228.86|225.98|227.97|225.09|0
1645695340000|2022-02-24 09:35:40|228.23|225.35|228.06|225.18|228.23|225.35|227.89|225.01|0
1645695350000|2022-02-24 09:35:50|228.23|225.35|228.23|225.35|228.23|225.35|227.63|224.75|0
1645695360000|2022-02-24 09:36:00|228.14|225.26|227.8|224.92|228.14|225.26|227.8|224.92|0
1645695370000|2022-02-24 09:36:10|228.39|225.51|227.89|225.01|228.39|225.51|227.89|225.01|0
1645695380000|2022-02-24 09:36:20|227.63|224.75|227.72|224.84|227.89|225.01|227.63|224.75|0
1645695390000|2022-02-24 09:36:30|227.8|224.92|227.55|224.67|227.8|224.92|227.21|224.33|0
1645695400000|2022-02-24 09:36:40|227.63|224.75|227.21|224.33|227.63|224.75|227.04|224.16|0
1645695410000|2022-02-24 09:36:50|227.46|224.58|227.21|224.33|227.63|224.75|227.21|224.33|0
1645695420000|2022-02-24 09:37:00|227.29|224.41|227.38|224.5|227.38|224.5|227.21|224.33|0
1645695430000|2022-02-24 09:37:10|228.05|225.17|227.97|225.09|228.05|225.17|227.46|224.58|0
1645695440000|2022-02-24 09:37:20|228.56|225.68|228.98|226.1|229.24|226.36|228.56|225.68|0
1645695450000|2022-02-24 09:37:30|229.24|226.36|228.81|225.93|229.24|226.36|228.81|225.93|0
1645695460000|2022-02-24 09:37:40|228.47|225.59|228.22|225.34|228.47|225.59|228.05|225.17|0
1645695470000|2022-02-24 09:37:50|228.05|225.17|228.39|225.51|228.73|225.85|227.96|225.08|0
1645695480000|2022-02-24 09:38:00|228.64|225.76|228.56|225.68|228.64|225.76|228.22|225.34|0
1645695490000|2022-02-24 09:38:10|228.64|225.76|228.98|226.1|228.98|226.1|228.47|225.59|0
1645695500000|2022-02-24 09:38:20|228.47|225.59|228.13|225.25|228.47|225.59|228.13|225.25|0
1645695510000|2022-02-24 09:38:30|228.3|225.42|227.54|224.66|228.47|225.59|227.45|224.57|0
1645695520000|2022-02-24 09:38:40|227.62|224.74|227.45|224.57|227.62|224.74|227.45|224.57|0
1645695530000|2022-02-24 09:38:50|227.2|224.32|227.12|224.24|227.28|224.4|227.12|224.24|0
1645695540000|2022-02-24 09:39:00|226.7|223.82|228.98|226.1|228.98|226.1|226.7|223.82|0
1645695550000|2022-02-24 09:39:10|229.24|226.36|229.58|226.7|229.58|226.7|229.24|226.36|0
1645695560000|2022-02-24 09:39:20|229.75|226.87|229.92|227.04|230|227.12|229.75|226.87|0
1645695570000|2022-02-24 09:39:30|230|227.12|229.75|226.87|230.17|227.29|229.75|226.87|0
1645695580000|2022-02-24 09:39:40|229.15|226.27|228.81|225.93|229.15|226.27|228.81|225.93|0
1645695590000|2022-02-24 09:39:50|228.47|225.59|229.15|226.27|229.15|226.27|228.47|225.59|0
1645695600000|2022-02-24 09:40:00|229.49|226.61|230|227.12|230|227.12|229.49|226.61|0
1645695610000|2022-02-24 09:40:10|230.17|227.29|229.83|226.95|230.17|227.29|229.83|226.95|0
1645695620000|2022-02-24 09:40:20|229.91|227.03|230.51|227.63|230.76|227.88|229.91|227.03|0
1645695630000|2022-02-24 09:40:30|230.25|227.37|229.83|226.95|230.25|227.37|229.66|226.78|0
1645695640000|2022-02-24 09:40:40|229.32|226.44|230.42|227.54|230.42|227.54|229.32|226.44|0
1645695650000|2022-02-24 09:40:50|230.59|227.71|230.5|227.62|231.02|228.14|230.5|227.62|0
1645695660000|2022-02-24 09:41:00|230.33|227.45|229.14|226.26|230.33|227.45|229.14|226.26|0
1645695670000|2022-02-24 09:41:10|228.64|225.76|228.97|226.09|228.97|226.09|228.47|225.59|0
1645695680000|2022-02-24 09:41:20|228.8|225.92|228.55|225.67|228.8|225.92|228.55|225.67|0
1645695690000|2022-02-24 09:41:30|228.21|225.33|227.88|225|228.21|225.33|227.88|225|0
1645695700000|2022-02-24 09:41:40|227.79|224.91|227.54|224.66|227.87|224.99|227.54|224.66|0
1645695710000|2022-02-24 09:41:50|227.37|224.49|227.37|224.49|228.21|225.33|227.37|224.49|0
1645695720000|2022-02-24 09:42:00|227.45|224.57|226.86|223.98|227.7|224.82|226.86|223.98|0
1645695730000|2022-02-24 09:42:10|226.69|223.81|226.86|223.98|226.94|224.06|226.69|223.81|0
1645695740000|2022-02-24 09:42:20|226.69|223.81|226.01|223.13|226.69|223.81|226.01|223.13|0
1645695750000|2022-02-24 09:42:30|226.18|223.3|226.1|223.22|226.35|223.47|226.1|223.22|0
1645695760000|2022-02-24 09:42:40|226.26|223.38|226.6|223.72|226.94|224.06|226.1|223.22|0
1645695770000|2022-02-24 09:42:50|226.26|223.38|225.85|222.97|226.26|223.38|225.85|222.97|0
1645695780000|2022-02-24 09:43:00|225.84|222.96|226.01|223.13|226.01|223.13|225.68|222.8|0
1645695790000|2022-02-24 09:43:10|226.35|223.47|227.03|224.15|227.03|224.15|226.35|223.47|0
1645695800000|2022-02-24 09:43:20|226.69|223.81|225.76|222.88|226.69|223.81|225.76|222.88|0
1645695810000|2022-02-24 09:43:30|225.51|222.63|225|222.12|225.51|222.63|224.67|221.79|0
1645695820000|2022-02-24 09:43:40|224.24|221.36|223.83|220.95|224.24|221.36|223.83|220.95|0
1645695830000|2022-02-24 09:43:50|223.74|220.86|224.16|221.28|224.16|221.28|223.74|220.86|0
1645695840000|2022-02-24 09:44:00|224.33|221.45|224.83|221.95|225|222.12|224.07|221.19|0
1645695850000|2022-02-24 09:44:10|225.08|222.2|225.51|222.63|225.51|222.63|225.08|222.2|0
1645695860000|2022-02-24 09:44:20|225.34|222.46|223.9|221.02|225.34|222.46|223.9|221.02|0
1645695870000|2022-02-24 09:44:30|223.32|220.44|222.99|220.11|223.32|220.44|222.9|220.02|0
1645695880000|2022-02-24 09:44:40|221.89|219.01|222.65|219.77|222.65|219.77|221.56|218.68|0
1645695890000|2022-02-24 09:44:50|222.56|219.68|223.99|221.11|223.99|221.11|222.56|219.68|0
1645695900000|2022-02-24 09:45:00|224.16|221.28|224.33|221.45|224.41|221.53|224.16|221.28|0
1645695910000|2022-02-24 09:45:10|223.99|221.11|225|222.12|225|222.12|223.99|221.11|0
1645695920000|2022-02-24 09:45:20|224.74|221.86|224.16|221.28|224.74|221.86|224.16|221.28|0
1645695930000|2022-02-24 09:45:30|223.82|220.94|223.49|220.61|223.82|220.94|223.49|220.61|0
1645695940000|2022-02-24 09:45:40|223.73|220.85|224.83|221.95|224.83|221.95|223.73|220.85|0
1645695950000|2022-02-24 09:45:50|225.17|222.29|225.08|222.2|225.17|222.29|225|222.12|0
1645695960000|2022-02-24 09:46:00|224.91|222.03|225.5|222.62|225.5|222.62|224.91|222.03|0
1645695970000|2022-02-24 09:46:10|225.84|222.96|226.18|223.3|226.18|223.3|225.84|222.96|0
1645695980000|2022-02-24 09:46:20|225.75|222.87|225|222.12|225.75|222.87|225|222.12|0
1645695990000|2022-02-24 09:46:30|224.74|221.86|225.58|222.7|225.58|222.7|224.74|221.86|0
1645696000000|2022-02-24 09:46:40|225.92|223.04|226.01|223.13|226.01|223.13|225.75|222.87|0
1645696010000|2022-02-24 09:46:50|226.09|223.21|225.92|223.04|226.09|223.21|225.84|222.96|0
1645696020000|2022-02-24 09:47:00|225.84|222.96|225.67|222.79|225.84|222.96|225.67|222.79|0
1645696030000|2022-02-24 09:47:10|225.5|222.62|226.17|223.29|226.17|223.29|225.5|222.62|0
1645696040000|2022-02-24 09:47:20|226.09|223.21|225.92|223.04|226.09|223.21|225.58|222.7|0
1645696050000|2022-02-24 09:47:30|225.75|222.87|225.07|222.19|225.75|222.87|225.07|222.19|0
1645696060000|2022-02-24 09:47:40|224.99|222.11|225.58|222.7|225.58|222.7|224.99|222.11|0
1645696070000|2022-02-24 09:47:50|225.33|222.45|225.75|222.87|225.75|222.87|225.33|222.45|0
1645696080000|2022-02-24 09:48:00|225.92|223.04|224.99|222.11|225.92|223.04|224.99|222.11|0
1645696090000|2022-02-24 09:48:10|224.9|222.02|225.5|222.62|225.5|222.62|224.9|222.02|0
1645696100000|2022-02-24 09:48:20|225.92|223.04|225.83|222.95|225.92|223.04|225.83|222.95|0
1645696110000|2022-02-24 09:48:30|226|223.12|225.24|222.36|226|223.12|225.24|222.36|0
1645696120000|2022-02-24 09:48:40|225.16|222.28|225.58|222.7|225.58|222.7|225.16|222.28|0
1645696130000|2022-02-24 09:48:50|225.75|222.87|226.08|223.2|226.08|223.2|225.58|222.7|0
1645696140000|2022-02-24 09:49:00|226.17|223.29|226.34|223.46|226.34|223.46|225.74|222.86|0
1645696150000|2022-02-24 09:49:10|226.51|223.63|226.51|223.63|226.51|223.63|226.42|223.54|0
1645696160000|2022-02-24 09:49:20|226.59|223.71|227.77|224.89|227.77|224.89|226.59|223.71|0
1645696170000|2022-02-24 09:49:30|227.94|225.06|226.93|224.05|227.94|225.06|226.93|224.05|0
1645696180000|2022-02-24 09:49:40|227.01|224.13|227.43|224.55|227.43|224.55|226.93|224.05|0
1645696190000|2022-02-24 09:49:50|227.6|224.72|227.26|224.38|227.6|224.72|227.09|224.21|0
1645696200000|2022-02-24 09:50:00|227.09|224.21|228.71|225.83|228.71|225.83|227.09|224.21|0
1645696210000|2022-02-24 09:50:10|228.87|225.99|228.7|225.82|228.87|225.99|228.7|225.82|0
1645696220000|2022-02-24 09:50:20|228.62|225.74|228.45|225.57|228.7|225.82|228.45|225.57|0
1645696230000|2022-02-24 09:50:30|228.28|225.4|228.37|225.49|228.37|225.49|228.11|225.23|0
1645696240000|2022-02-24 09:50:40|228.79|225.91|228.03|225.15|229.04|226.16|228.03|225.15|0
1645696250000|2022-02-24 09:50:50|228.28|225.4|227.86|224.98|228.28|225.4|227.86|224.98|0
1645696260000|2022-02-24 09:51:00|227.52|224.64|227.52|224.64|228.28|225.4|227.52|224.64|0
1645696270000|2022-02-24 09:51:10|227.6|224.72|227.09|224.21|227.6|224.72|227.09|224.21|0
1645696280000|2022-02-24 09:51:20|227.43|224.55|227.01|224.13|227.6|224.72|227.01|224.13|0
1645696290000|2022-02-24 09:51:30|226.08|223.2|226.08|223.2|226.08|223.2|226.08|223.2|0
1645696300000|2022-02-24 09:51:40|226.41|223.53|226.08|223.2|226.41|223.53|226.08|223.2|0
1645696310000|2022-02-24 09:51:50|225.83|222.95|225.57|222.69|225.91|223.03|225.57|222.69|0
1645696320000|2022-02-24 09:52:00|225.74|222.86|226.58|223.7|226.58|223.7|225.74|222.86|0
1645696330000|2022-02-24 09:52:10|226.16|223.28|226.08|223.2|226.5|223.62|226.08|223.2|0
1645696340000|2022-02-24 09:52:20|225.32|222.44|225.66|222.78|225.66|222.78|225.32|222.44|0
1645696350000|2022-02-24 09:52:30|225.91|223.03|224.82|221.94|225.91|223.03|224.82|221.94|0
1645696360000|2022-02-24 09:52:40|225.23|222.35|225.74|222.86|225.74|222.86|225.23|222.35|0
1645696370000|2022-02-24 09:52:50|225.57|222.69|225.49|222.61|225.57|222.69|225.32|222.44|0
1645696380000|2022-02-24 09:53:00|225.32|222.44|224.65|221.77|225.57|222.69|224.65|221.77|0
1645696390000|2022-02-24 09:53:10|224.98|222.1|224.65|221.77|225.15|222.27|224.65|221.77|0
1645696400000|2022-02-24 09:53:20|224.98|222.1|224.65|221.77|224.98|222.1|224.56|221.68|0
1645696410000|2022-02-24 09:53:30|224.73|221.85|224.05|221.17|224.89|222.01|224.05|221.17|0
1645696420000|2022-02-24 09:53:40|224.39|221.51|224.22|221.34|224.39|221.51|223.8|220.92|0
1645696430000|2022-02-24 09:53:50|224.14|221.26|224.14|221.26|224.22|221.34|223.97|221.09|0
1645696440000|2022-02-24 09:54:00|224.05|221.17|223.64|220.76|224.14|221.26|223.64|220.76|0
1645696450000|2022-02-24 09:54:10|223.47|220.59|222.97|220.09|223.47|220.59|222.8|219.92|0
1645696460000|2022-02-24 09:54:20|222.63|219.75|222.88|220|222.88|220|222.63|219.75|0
1645696470000|2022-02-24 09:54:30|222.54|219.66|222.3|219.42|222.54|219.66|221.96|219.08|0
1645696480000|2022-02-24 09:54:40|222.71|219.83|222.63|219.75|222.88|220|222.63|219.75|0
1645696490000|2022-02-24 09:54:50|223.47|220.59|223.55|220.67|223.88|221|223.47|220.59|0
1645696500000|2022-02-24 09:55:00|223.13|220.25|223.38|220.5|223.38|220.5|222.8|219.92|0
1645696510000|2022-02-24 09:55:10|223.55|220.67|223.47|220.59|223.63|220.75|223.3|220.42|0
1645696520000|2022-02-24 09:55:20|223.63|220.75|223.63|220.75|223.88|221|223.63|220.75|0
1645696530000|2022-02-24 09:55:30|223.47|220.59|223.13|220.25|223.47|220.59|223.13|220.25|0
1645696540000|2022-02-24 09:55:40|222.96|220.08|224.3|221.42|224.39|221.51|222.96|220.08|0
1645696550000|2022-02-24 09:55:50|224.22|221.34|224.81|221.93|224.81|221.93|224.05|221.17|0
1645696560000|2022-02-24 09:56:00|224.14|221.26|224.14|221.26|224.14|221.26|223.97|221.09|0
1645696570000|2022-02-24 09:56:10|223.63|220.75|224.89|222.01|225.06|222.18|223.63|220.75|0
1645696580000|2022-02-24 09:56:20|224.72|221.84|225.14|222.26|225.14|222.26|224.72|221.84|0
1645696590000|2022-02-24 09:56:30|224.55|221.67|225.56|222.68|225.56|222.68|224.55|221.67|0
1645696600000|2022-02-24 09:56:40|225.82|222.94|225.56|222.68|225.82|222.94|225.48|222.6|0
1645696610000|2022-02-24 09:56:50|225.73|222.85|224.97|222.09|225.73|222.85|224.97|222.09|0
1645696620000|2022-02-24 09:57:00|224.47|221.59|224.3|221.42|224.47|221.59|224.3|221.42|0
1645696630000|2022-02-24 09:57:10|224.13|221.25|224.3|221.42|224.3|221.42|223.88|221|0
1645696640000|2022-02-24 09:57:20|224.38|221.5|224.05|221.17|224.47|221.59|224.05|221.17|0
1645696650000|2022-02-24 09:57:30|223.97|221.09|223.71|220.83|223.97|221.09|223.46|220.58|0
1645696660000|2022-02-24 09:57:40|223.37|220.49|223.54|220.66|223.54|220.66|223.37|220.49|0
1645696670000|2022-02-24 09:57:50|223.88|221|224.47|221.59|224.47|221.59|223.88|221|0
1645696680000|2022-02-24 09:58:00|224.3|221.42|224.38|221.5|224.38|221.5|224.3|221.42|0
1645696690000|2022-02-24 09:58:10|224.47|221.59|223.63|220.75|224.47|221.59|223.37|220.49|0
1645696700000|2022-02-24 09:58:20|223.37|220.49|223.21|220.33|223.71|220.83|223.21|220.33|0
1645696710000|2022-02-24 09:58:30|223.04|220.16|222.87|219.99|223.04|220.16|222.53|219.65|0
1645696720000|2022-02-24 09:58:40|222.53|219.65|223.2|220.32|223.37|220.49|222.53|219.65|0
1645696730000|2022-02-24 09:58:50|223.79|220.91|222.7|219.82|223.88|221|222.7|219.82|0
1645696740000|2022-02-24 09:59:00|223.12|220.24|223.2|220.32|223.2|220.32|223.04|220.16|0
1645696750000|2022-02-24 09:59:10|222.96|220.08|222.96|220.08|223.04|220.16|222.96|220.08|0
1645696760000|2022-02-24 09:59:20|223.37|220.49|223.04|220.16|223.37|220.49|223.04|220.16|0
1645696770000|2022-02-24 09:59:30|223.2|220.32|222.62|219.74|223.2|220.32|222.62|219.74|0
1645696780000|2022-02-24 09:59:40|223.03|220.15|222.79|219.91|223.29|220.41|222.79|219.91|0
1645696790000|2022-02-24 09:59:50|222.45|219.57|221.28|218.4|222.45|219.57|221.28|218.4|0
1645696800000|2022-02-24 10:00:00|221.12|218.24|222.2|219.32|222.2|219.32|221.12|218.24|0
1645696810000|2022-02-24 10:00:10|221.7|218.82|221.53|218.65|222.12|219.24|221.53|218.65|0
1645696820000|2022-02-24 10:00:20|221.7|218.82|221.86|218.98|222.12|219.24|221.7|218.82|0
1645696830000|2022-02-24 10:00:30|221.7|218.82|221.36|218.48|221.7|218.82|221.36|218.48|0
1645696840000|2022-02-24 10:00:40|221.61|218.73|220.36|217.48|221.61|218.73|220.36|217.48|0
1645696850000|2022-02-24 10:00:50|220.61|217.73|221.11|218.23|221.19|218.31|220.61|217.73|0
1645696860000|2022-02-24 10:01:00|220.45|217.57|219.86|216.98|220.45|217.57|219.86|216.98|0
1645696870000|2022-02-24 10:01:10|220.03|217.15|221.11|218.23|221.11|218.23|220.03|217.15|0
1645696880000|2022-02-24 10:01:20|219.78|216.9|219.69|216.81|219.86|216.98|219.61|216.73|0
1645696890000|2022-02-24 10:01:30|220.03|217.15|221.36|218.48|221.36|218.48|219.86|216.98|0
1645696900000|2022-02-24 10:01:40|221.28|218.4|221.78|218.9|221.78|218.9|221.28|218.4|0
1645696910000|2022-02-24 10:01:50|221.95|219.07|222.86|219.98|222.86|219.98|221.95|219.07|0
1645696920000|2022-02-24 10:02:00|221.95|219.07|220.94|218.06|221.95|219.07|220.94|218.06|0
1645696930000|2022-02-24 10:02:10|220.61|217.73|219.78|216.9|220.61|217.73|219.78|216.9|0
1645696940000|2022-02-24 10:02:20|220.19|217.31|220.28|217.4|220.28|217.4|219.94|217.06|0
1645696950000|2022-02-24 10:02:30|219.61|216.73|220.94|218.06|221.11|218.23|219.61|216.73|0
1645696960000|2022-02-24 10:02:40|220.69|217.81|220.61|217.73|220.69|217.81|220.36|217.48|0
1645696970000|2022-02-24 10:02:50|220.36|217.48|220.36|217.48|220.36|217.48|220.36|217.48|0
1645696980000|2022-02-24 10:03:00|220.11|217.23|220.69|217.81|220.69|217.81|219.86|216.98|0
1645696990000|2022-02-24 10:03:10|220.61|217.73|220.02|217.14|220.61|217.73|220.02|217.14|0
1645697000000|2022-02-24 10:03:20|219.69|216.81|220.27|217.39|220.27|217.39|219.69|216.81|0
1645697010000|2022-02-24 10:03:30|220.11|217.23|219.86|216.98|220.11|217.23|219.61|216.73|0
1645697020000|2022-02-24 10:03:40|220.02|217.14|219.94|217.06|220.19|217.31|219.94|217.06|0
1645697030000|2022-02-24 10:03:50|220.35|217.47|221.02|218.14|221.02|218.14|220.35|217.47|0
1645697040000|2022-02-24 10:04:00|220.61|217.73|221.52|218.64|221.52|218.64|220.61|217.73|0
1645697050000|2022-02-24 10:04:10|221.77|218.89|221.94|219.06|222.28|219.4|221.77|218.89|0
1645697060000|2022-02-24 10:04:20|221.69|218.81|221.77|218.89|221.77|218.89|221.27|218.39|0
1645697070000|2022-02-24 10:04:30|221.85|218.97|222.27|219.39|222.44|219.56|221.85|218.97|0
1645697080000|2022-02-24 10:04:40|222.02|219.14|221.44|218.56|222.02|219.14|221.44|218.56|0
1645697090000|2022-02-24 10:04:50|221.69|218.81|222.27|219.39|222.35|219.47|221.69|218.81|0
1645697100000|2022-02-24 10:05:00|222.11|219.23|222.19|219.31|222.19|219.31|222.11|219.23|0
1645697110000|2022-02-24 10:05:10|222.02|219.14|223.53|220.65|223.53|220.65|222.02|219.14|0
1645697120000|2022-02-24 10:05:20|223.36|220.48|223.28|220.4|223.36|220.48|222.86|219.98|0
1645697130000|2022-02-24 10:05:30|223.53|220.65|225.04|222.16|225.04|222.16|223.53|220.65|0
1645697140000|2022-02-24 10:05:40|224.7|221.82|224.36|221.48|224.7|221.82|224.36|221.48|0
1645697150000|2022-02-24 10:05:50|223.78|220.9|223.28|220.4|223.78|220.9|223.28|220.4|0
1645697160000|2022-02-24 10:06:00|223.19|220.31|224.53|221.65|224.53|221.65|223.19|220.31|0
1645697170000|2022-02-24 10:06:10|224.45|221.57|224.36|221.48|224.7|221.82|224.36|221.48|0
1645697180000|2022-02-24 10:06:20|224.12|221.24|225.29|222.41|225.29|222.41|224.03|221.15|0
1645697190000|2022-02-24 10:06:30|225.46|222.58|226.47|223.59|226.47|223.59|225.46|222.58|0
1645697200000|2022-02-24 10:06:40|226.13|223.25|226.05|223.17|226.13|223.25|225.8|222.92|0
1645697210000|2022-02-24 10:06:50|226.38|223.5|227.99|225.11|227.99|225.11|226.38|223.5|0
1645697220000|2022-02-24 10:07:00|227.91|225.03|226.98|224.1|227.91|225.03|226.64|223.76|0
1645697230000|2022-02-24 10:07:10|226.47|223.59|227.48|224.6|227.48|224.6|226.47|223.59|0
1645697240000|2022-02-24 10:07:20|227.57|224.69|227.73|224.85|227.73|224.85|227.32|224.44|0
1645697250000|2022-02-24 10:07:30|227.65|224.77|227.99|225.11|227.99|225.11|227.57|224.69|0
1645697260000|2022-02-24 10:07:40|228.16|225.28|227.82|224.94|228.16|225.28|227.82|224.94|0
1645697270000|2022-02-24 10:07:50|228.16|225.28|228.07|225.19|228.16|225.28|227.99|225.11|0
1645697280000|2022-02-24 10:08:00|228.5|225.62|229.01|226.13|229.18|226.3|228.5|225.62|0
1645697290000|2022-02-24 10:08:10|228.84|225.96|228.33|225.45|228.84|225.96|228.33|225.45|0
1645697300000|2022-02-24 10:08:20|227.99|225.11|228.5|225.62|228.5|225.62|227.99|225.11|0
1645697310000|2022-02-24 10:08:30|228.33|225.45|227.06|224.18|228.33|225.45|227.06|224.18|0
1645697320000|2022-02-24 10:08:40|227.14|224.26|227.39|224.51|227.56|224.68|227.14|224.26|0
1645697330000|2022-02-24 10:08:50|227.65|224.77|226.97|224.09|227.65|224.77|226.89|224.01|0
1645697340000|2022-02-24 10:09:00|226.89|224.01|226.97|224.09|227.06|224.18|226.89|224.01|0
1645697350000|2022-02-24 10:09:10|227.31|224.43|229.18|226.3|229.18|226.3|227.31|224.43|0
1645697360000|2022-02-24 10:09:20|229.26|226.38|228.67|225.79|229.26|226.38|228.67|225.79|0
1645697370000|2022-02-24 10:09:30|229.01|226.13|228.33|225.45|229.26|226.38|228.33|225.45|0
1645697380000|2022-02-24 10:09:40|228.07|225.19|228.58|225.7|228.75|225.87|228.07|225.19|0
1645697390000|2022-02-24 10:09:50|228.24|225.36|229.09|226.21|229.17|226.29|228.24|225.36|0
1645697400000|2022-02-24 10:10:00|229.43|226.55|228.58|225.7|229.43|226.55|228.41|225.53|0
1645697410000|2022-02-24 10:10:10|228.83|225.95|228.41|225.53|228.83|225.95|228.41|225.53|0
1645697420000|2022-02-24 10:10:20|228.07|225.19|228.49|225.61|228.66|225.78|228.07|225.19|0
1645697430000|2022-02-24 10:10:30|228.24|225.36|227.9|225.02|228.24|225.36|227.56|224.68|0
1645697440000|2022-02-24 10:10:40|228.41|225.53|227.31|224.43|228.41|225.53|227.31|224.43|0
1645697450000|2022-02-24 10:10:50|227.65|224.77|228.32|225.44|228.41|225.53|227.65|224.77|0
1645697460000|2022-02-24 10:11:00|228.24|225.36|227.39|224.51|228.24|225.36|227.39|224.51|0
1645697470000|2022-02-24 10:11:10|227.48|224.6|228.15|225.27|228.15|225.27|227.48|224.6|0
1645697480000|2022-02-24 10:11:20|227.73|224.85|228.07|225.19|228.07|225.19|227.73|224.85|0
1645697490000|2022-02-24 10:11:30|227.98|225.1|228.57|225.69|228.83|225.95|227.98|225.1|0
1645697500000|2022-02-24 10:11:40|228.4|225.52|227.9|225.02|228.4|225.52|227.9|225.02|0
1645697510000|2022-02-24 10:11:50|227.98|225.1|228.23|225.35|228.23|225.35|227.98|225.1|0
1645697520000|2022-02-24 10:12:00|228.06|225.18|227.05|224.17|228.06|225.18|226.88|224|0
1645697530000|2022-02-24 10:12:10|226.63|223.75|226.46|223.58|226.88|224|226.37|223.49|0
1645697540000|2022-02-24 10:12:20|225.95|223.07|226.54|223.66|226.54|223.66|225.95|223.07|0
1645697550000|2022-02-24 10:12:30|225.87|222.99|225.45|222.57|226.2|223.32|225.45|222.57|0
1645697560000|2022-02-24 10:12:40|225.78|222.9|225.62|222.74|226.37|223.49|225.62|222.74|0
1645697570000|2022-02-24 10:12:50|225.28|222.4|224.77|221.89|225.28|222.4|224.77|221.89|0
1645697580000|2022-02-24 10:13:00|225.11|222.23|224.85|221.97|225.11|222.23|224.77|221.89|0
1645697590000|2022-02-24 10:13:10|224.61|221.73|224.1|221.22|224.69|221.81|224.1|221.22|0
1645697600000|2022-02-24 10:13:20|224.01|221.13|224.77|221.89|224.77|221.89|224.01|221.13|0
1645697610000|2022-02-24 10:13:30|224.94|222.06|224.6|221.72|224.94|222.06|224.52|221.64|0
1645697620000|2022-02-24 10:13:40|224.69|221.81|224.52|221.64|224.69|221.81|224.52|221.64|0
1645697630000|2022-02-24 10:13:50|224.68|221.8|224.44|221.56|224.68|221.8|224.44|221.56|0
1645697640000|2022-02-24 10:14:00|224.68|221.8|224.27|221.39|224.68|221.8|224.27|221.39|0
1645697650000|2022-02-24 10:14:10|224.68|221.8|225.11|222.23|225.19|222.31|224.68|221.8|0
1645697660000|2022-02-24 10:14:20|223.84|220.96|224.52|221.64|224.52|221.64|223.68|220.8|0
1645697670000|2022-02-24 10:14:30|224.27|221.39|224.43|221.55|224.52|221.64|224.27|221.39|0
1645697680000|2022-02-24 10:14:40|224.6|221.72|224.01|221.13|224.6|221.72|223.67|220.79|0
1645697690000|2022-02-24 10:14:50|224.27|221.39|224.77|221.89|224.77|221.89|224.27|221.39|0
1645697700000|2022-02-24 10:15:00|224.27|221.39|224.85|221.97|224.85|221.97|224.27|221.39|0
1645697710000|2022-02-24 10:15:10|223.93|221.05|224.1|221.22|224.1|221.22|223.93|221.05|0
1645697720000|2022-02-24 10:15:20|224.01|221.13|223.84|220.96|224.68|221.8|223.84|220.96|0
1645697730000|2022-02-24 10:15:30|223.59|220.71|222.42|219.54|223.59|220.71|222.42|219.54|0
1645697740000|2022-02-24 10:15:40|222.17|219.29|222.75|219.87|222.75|219.87|222.17|219.29|0
1645697750000|2022-02-24 10:15:50|222.92|220.04|223.34|220.46|223.76|220.88|222.92|220.04|0
1645697760000|2022-02-24 10:16:00|222.83|219.95|221.83|218.95|222.83|219.95|221.83|218.95|0
1645697770000|2022-02-24 10:16:10|222.16|219.28|221.42|218.54|222.16|219.28|221.42|218.54|0
1645697780000|2022-02-24 10:16:20|222.08|219.2|222.16|219.28|222.42|219.54|222.08|219.2|0
1645697790000|2022-02-24 10:16:30|221.92|219.04|221.25|218.37|221.92|219.04|221.25|218.37|0
1645697800000|2022-02-24 10:16:40|221.83|218.95|221.25|218.37|221.83|218.95|221.25|218.37|0
1645697810000|2022-02-24 10:16:50|221.33|218.45|220.58|217.7|221.33|218.45|220.58|217.7|0
1645697820000|2022-02-24 10:17:00|221.08|218.2|221.25|218.37|221.25|218.37|221.08|218.2|0
1645697830000|2022-02-24 10:17:10|221.16|218.28|221.25|218.37|221.25|218.37|220.91|218.03|0
1645697840000|2022-02-24 10:17:20|221.33|218.45|220.99|218.11|221.33|218.45|220.99|218.11|0
1645697850000|2022-02-24 10:17:30|221.75|218.87|222.58|219.7|222.58|219.7|221.75|218.87|0
1645697860000|2022-02-24 10:17:40|222.92|220.04|223.17|220.29|223.33|220.45|222.92|220.04|0
1645697870000|2022-02-24 10:17:50|223.42|220.54|224.09|221.21|224.09|221.21|223.42|220.54|0
1645697880000|2022-02-24 10:18:00|223.25|220.37|222.25|219.37|223.25|220.37|222.25|219.37|0
1645697890000|2022-02-24 10:18:10|222.08|219.2|222.25|219.37|222.49|219.61|222.08|219.2|0
1645697900000|2022-02-24 10:18:20|222.08|219.2|222.41|219.53|222.41|219.53|221.91|219.03|0
1645697910000|2022-02-24 10:18:30|222.75|219.87|222.66|219.78|222.75|219.87|222.58|219.7|0
1645697920000|2022-02-24 10:18:40|222.58|219.7|222.58|219.7|222.58|219.7|222.58|219.7|0
1645697930000|2022-02-24 10:18:50|221.82|218.94|221.66|218.78|222.16|219.28|221.66|218.78|0
1645697940000|2022-02-24 10:19:00|221.49|218.61|221.49|218.61|221.49|218.61|221.41|218.53|0
1645697950000|2022-02-24 10:19:10|221.66|218.78|221.32|218.44|221.66|218.78|221.32|218.44|0
1645697960000|2022-02-24 10:19:20|221.49|218.61|221.74|218.86|221.74|218.86|221.49|218.61|0
1645697970000|2022-02-24 10:19:30|221.32|218.44|220.82|217.94|221.32|218.44|220.82|217.94|0
1645697980000|2022-02-24 10:19:40|220.65|217.77|220.74|217.86|220.82|217.94|220.65|217.77|0
1645697990000|2022-02-24 10:19:50|220.24|217.36|220.49|217.61|220.49|217.61|219.91|217.03|0
1645698000000|2022-02-24 10:20:00|220.99|218.11|220.74|217.86|221.07|218.19|220.74|217.86|0
1645698010000|2022-02-24 10:20:10|219.91|217.03|218.82|215.94|219.91|217.03|218.82|215.94|0
1645698020000|2022-02-24 10:20:20|218.91|216.03|219.65|216.77|219.65|216.77|218.91|216.03|0
1645698030000|2022-02-24 10:20:30|219.41|216.53|219.74|216.86|219.74|216.86|219.24|216.36|0
1645698040000|2022-02-24 10:20:40|220.24|217.36|219.82|216.94|220.24|217.36|219.49|216.61|0
1645698050000|2022-02-24 10:20:50|219.08|216.2|217.83|214.95|219.08|216.2|217.83|214.95|0
1645698060000|2022-02-24 10:21:00|217.42|214.54|217.42|214.54|217.91|215.03|217.42|214.54|0
1645698070000|2022-02-24 10:21:10|217.75|214.87|217|214.12|217.75|214.87|217|214.12|0
1645698080000|2022-02-24 10:21:20|217.33|214.45|217.42|214.54|217.42|214.54|217.33|214.45|0
1645698090000|2022-02-24 10:21:30|218.08|215.2|217.91|215.03|218.08|215.2|217.83|214.95|0
1645698100000|2022-02-24 10:21:40|217.75|214.87|217.75|214.87|217.75|214.87|217.5|214.62|0
1645698110000|2022-02-24 10:21:50|218.16|215.28|217.75|214.87|218.74|215.86|217.75|214.87|0
1645698120000|2022-02-24 10:22:00|217.66|214.78|218.08|215.2|218.08|215.2|217.33|214.45|0
1645698130000|2022-02-24 10:22:10|217.42|214.54|216.83|213.95|217.42|214.54|216.75|213.87|0
1645698140000|2022-02-24 10:22:20|216.5|213.62|214.28|211.4|216.5|213.62|214.28|211.4|0
1645698150000|2022-02-24 10:22:30|214.2|211.32|214.61|211.73|214.78|211.9|214.2|211.32|0
1645698160000|2022-02-24 10:22:40|214.03|211.15|213.95|211.07|214.28|211.4|213.95|211.07|0
1645698170000|2022-02-24 10:22:50|214.78|211.9|215.6|212.72|215.76|212.88|214.78|211.9|0
1645698180000|2022-02-24 10:23:00|216.01|213.13|215.76|212.88|216.01|213.13|215.76|212.88|0
1645698190000|2022-02-24 10:23:10|215.84|212.96|216.17|213.29|216.67|213.79|215.84|212.96|0
1645698200000|2022-02-24 10:23:20|216.26|213.38|216.26|213.38|216.26|213.38|216.01|213.13|0
1645698210000|2022-02-24 10:23:30|216.5|213.62|216.26|213.38|216.75|213.87|216.01|213.13|0
1645698220000|2022-02-24 10:23:40|216.17|213.29|215.35|212.47|216.17|213.29|215.35|212.47|0
1645698230000|2022-02-24 10:23:50|214.77|211.89|214.28|211.4|214.77|211.89|214.28|211.4|0
1645698240000|2022-02-24 10:24:00|214.85|211.97|215.02|212.14|215.35|212.47|214.85|211.97|0
1645698250000|2022-02-24 10:24:10|215.18|212.3|216.17|213.29|216.17|213.29|215.1|212.22|0
1645698260000|2022-02-24 10:24:20|216.09|213.21|216|213.12|216.09|213.21|215.67|212.79|0
1645698270000|2022-02-24 10:24:30|215.34|212.46|215.27|212.39|215.67|212.79|215.27|212.39|0
1645698280000|2022-02-24 10:24:40|214.52|211.64|214.28|211.4|214.52|211.64|214.28|211.4|0
1645698290000|2022-02-24 10:24:50|214.03|211.15|215.1|212.22|215.1|212.22|214.03|211.15|0
1645698300000|2022-02-24 10:25:00|215.51|212.63|214.94|212.06|216.09|213.21|214.94|212.06|0
1645698310000|2022-02-24 10:25:10|214.44|211.56|214.36|211.48|214.44|211.56|214.36|211.48|0
1645698320000|2022-02-24 10:25:20|214.52|211.64|215.01|212.13|215.01|212.13|214.28|211.4|0
1645698330000|2022-02-24 10:25:30|215.34|212.46|216.09|213.21|216.09|213.21|215.34|212.46|0
1645698340000|2022-02-24 10:25:40|216.25|213.37|216.42|213.54|216.42|213.54|216.25|213.37|0
1645698350000|2022-02-24 10:25:50|216.25|213.37|217.08|214.2|217.08|214.2|216.25|213.37|0
1645698360000|2022-02-24 10:26:00|216.99|214.11|217.49|214.61|217.49|214.61|216.99|214.11|0
1645698370000|2022-02-24 10:26:10|218.15|215.27|218.23|215.35|218.23|215.35|217.82|214.94|0
1645698380000|2022-02-24 10:26:20|219.23|216.35|219.31|216.43|219.31|216.43|218.81|215.93|0
1645698390000|2022-02-24 10:26:30|219.06|216.18|219.4|216.52|219.56|216.68|219.06|216.18|0
1645698400000|2022-02-24 10:26:40|218.48|215.6|218.07|215.19|218.73|215.85|218.07|215.19|0
1645698410000|2022-02-24 10:26:50|218.4|215.52|218.4|215.52|218.57|215.69|218.23|215.35|0
1645698420000|2022-02-24 10:27:00|218.15|215.27|217.9|215.02|218.15|215.27|217.74|214.86|0
1645698430000|2022-02-24 10:27:10|218.23|215.35|218.23|215.35|218.23|215.35|218.23|215.35|0
1645698440000|2022-02-24 10:27:20|217.74|214.86|218.23|215.35|218.23|215.35|217.74|214.86|0
1645698450000|2022-02-24 10:27:30|217.98|215.1|217.15|214.27|217.98|215.1|217.15|214.27|0
1645698460000|2022-02-24 10:27:40|217.65|214.77|218.15|215.27|218.15|215.27|217.65|214.77|0
1645698470000|2022-02-24 10:27:50|217.57|214.69|216.58|213.7|217.57|214.69|216.58|213.7|0
1645698480000|2022-02-24 10:28:00|216.91|214.03|216|213.12|216.91|214.03|215.92|213.04|0
1645698490000|2022-02-24 10:28:10|217.7|214.82|217.78|214.9|217.78|214.9|217.7|214.82|0
1645698500000|2022-02-24 10:28:20|217.95|215.07|216.63|213.75|217.95|215.07|216.63|213.75|0
1645698510000|2022-02-24 10:28:30|216.96|214.08|216.96|214.08|217.12|214.24|216.63|213.75|0
1645698520000|2022-02-24 10:28:40|216.79|213.91|217.37|214.49|217.37|214.49|216.79|213.91|0
1645698530000|2022-02-24 10:28:50|217.62|214.74|218.11|215.23|218.11|215.23|217.53|214.65|0
1645698540000|2022-02-24 10:29:00|217.78|214.9|216.87|213.99|217.78|214.9|216.87|213.99|0
1645698550000|2022-02-24 10:29:10|217.2|214.32|216.79|213.91|217.2|214.32|216.79|213.91|0
1645698560000|2022-02-24 10:29:20|216.7|213.82|217.78|214.9|217.78|214.9|216.7|213.82|0
1645698570000|2022-02-24 10:29:30|217.45|214.57|217.03|214.15|217.45|214.57|217.03|214.15|0
1645698580000|2022-02-24 10:29:40|216.62|213.74|216.62|213.74|216.7|213.82|216.62|213.74|0
1645698590000|2022-02-24 10:29:50|217.36|214.48|218.11|215.23|218.11|215.23|217.36|214.48|0
1645698600000|2022-02-24 10:30:00|218.03|215.15|216.79|213.91|218.03|215.15|216.79|213.91|0
1645698610000|2022-02-24 10:30:10|216.95|214.07|216.46|213.58|216.95|214.07|215.8|212.92|0
1645698620000|2022-02-24 10:30:20|216.54|213.66|217.2|214.32|217.2|214.32|216.46|213.58|0
1645698630000|2022-02-24 10:30:30|217.12|214.24|217.94|215.06|217.94|215.06|217.12|214.24|0
1645698640000|2022-02-24 10:30:40|218.11|215.23|218.02|215.14|218.11|215.23|217.78|214.9|0
1645698650000|2022-02-24 10:30:50|218.11|215.23|219.44|216.56|219.52|216.64|218.11|215.23|0
1645698660000|2022-02-24 10:31:00|219.1|216.22|219.93|217.05|219.93|217.05|219.1|216.22|0
1645698670000|2022-02-24 10:31:10|219.35|216.47|220.27|217.39|220.27|217.39|219.18|216.3|0
1645698680000|2022-02-24 10:31:20|219.6|216.72|219.93|217.05|219.93|217.05|219.18|216.3|0
1645698690000|2022-02-24 10:31:30|219.77|216.89|219.93|217.05|220.27|217.39|219.77|216.89|0
1645698700000|2022-02-24 10:31:40|220.35|217.47|220.27|217.39|220.43|217.55|220.27|217.39|0
1645698710000|2022-02-24 10:31:50|220.35|217.47|220.43|217.55|220.43|217.55|220.35|217.47|0
1645698720000|2022-02-24 10:32:00|219.93|217.05|220.84|217.96|220.84|217.96|219.93|217.05|0
1645698730000|2022-02-24 10:32:10|221.1|218.22|220.1|217.22|221.1|218.22|220.1|217.22|0
1645698740000|2022-02-24 10:32:20|220.76|217.88|220.51|217.63|220.76|217.88|220.51|217.63|0
1645698750000|2022-02-24 10:32:30|220.68|217.8|220.34|217.46|220.68|217.8|220.34|217.46|0
1645698760000|2022-02-24 10:32:40|220.51|217.63|220.76|217.88|220.84|217.96|220.51|217.63|0
1645698770000|2022-02-24 10:32:50|221.6|218.72|221.93|219.05|221.93|219.05|221.6|218.72|0
1645698780000|2022-02-24 10:33:00|221.6|218.72|221.93|219.05|222.18|219.3|221.6|218.72|0
1645698790000|2022-02-24 10:33:10|222.1|219.22|221.26|218.38|222.1|219.22|221.26|218.38|0
1645698800000|2022-02-24 10:33:20|221.84|218.96|221.18|218.3|221.84|218.96|221.18|218.3|0
1645698810000|2022-02-24 10:33:30|221.51|218.63|221.43|218.55|221.51|218.63|221.17|218.29|0
1645698820000|2022-02-24 10:33:40|221.51|218.63|221.26|218.38|221.51|218.63|221.26|218.38|0
1645698830000|2022-02-24 10:33:50|221.34|218.46|221.34|218.46|221.59|218.71|221.34|218.46|0
1645698840000|2022-02-24 10:34:00|221.17|218.29|221.26|218.38|221.26|218.38|221.17|218.29|0
1645698850000|2022-02-24 10:34:10|221.34|218.46|221.34|218.46|221.43|218.55|221.34|218.46|0
1645698860000|2022-02-24 10:34:20|220.43|217.55|220.43|217.55|220.43|217.55|220.43|217.55|0
1645698870000|2022-02-24 10:34:30|220.09|217.21|219.67|216.79|220.09|217.21|219.6|216.72|0
1645698880000|2022-02-24 10:34:40|219.93|217.05|220.26|217.38|220.26|217.38|219.84|216.96|0
1645698890000|2022-02-24 10:34:50|220.59|217.71|221.43|218.55|221.43|218.55|220.59|217.71|0
1645698900000|2022-02-24 10:35:00|221.01|218.13|220.84|217.96|221.01|218.13|220.09|217.21|0
1645698910000|2022-02-24 10:35:10|220.59|217.71|220.59|217.71|220.59|217.71|219.76|216.88|0
1645698920000|2022-02-24 10:35:20|220.92|218.04|220.5|217.62|220.92|218.04|220.5|217.62|0
1645698930000|2022-02-24 10:35:30|220.42|217.54|219.84|216.96|220.42|217.54|219.84|216.96|0
1645698940000|2022-02-24 10:35:40|219.43|216.55|217.93|215.05|219.51|216.63|217.93|215.05|0
1645698950000|2022-02-24 10:35:50|217.35|214.47|216.94|214.06|217.68|214.8|216.94|214.06|0
1645698960000|2022-02-24 10:36:00|217.35|214.47|217.6|214.72|217.68|214.8|217.35|214.47|0
1645698970000|2022-02-24 10:36:10|217.52|214.64|217.02|214.14|217.6|214.72|217.02|214.14|0
1645698980000|2022-02-24 10:36:20|217.27|214.39|217.19|214.31|217.35|214.47|217.19|214.31|0
1645698990000|2022-02-24 10:36:30|216.86|213.98|216.45|213.57|216.86|213.98|216.28|213.4|0
1645699000000|2022-02-24 10:36:40|216.03|213.15|216.52|213.64|216.69|213.81|216.03|213.15|0
1645699010000|2022-02-24 10:36:50|216.69|213.81|216.52|213.64|216.69|213.81|216.28|213.4|0
1645699020000|2022-02-24 10:37:00|216.69|213.81|217.51|214.63|217.51|214.63|216.69|213.81|0
1645699030000|2022-02-24 10:37:10|217.1|214.22|218.01|215.13|218.01|215.13|217.1|214.22|0
1645699040000|2022-02-24 10:37:20|218.34|215.46|218.1|215.22|218.51|215.63|218.1|215.22|0
1645699050000|2022-02-24 10:37:30|218.76|215.88|219.34|216.46|219.34|216.46|218.59|215.71|0
1645699060000|2022-02-24 10:37:40|219.83|216.95|219.34|216.46|219.83|216.95|219.34|216.46|0
1645699070000|2022-02-24 10:37:50|219.26|216.38|219.17|216.29|219.26|216.38|219.17|216.29|0
1645699080000|2022-02-24 10:38:00|218.67|215.79|219.34|216.46|219.34|216.46|218.67|215.79|0
1645699090000|2022-02-24 10:38:10|219.17|216.29|219.59|216.71|220.09|217.21|219.17|216.29|0
1645699100000|2022-02-24 10:38:20|219.09|216.21|219.5|216.62|219.5|216.62|218.84|215.96|0
1645699110000|2022-02-24 10:38:30|219.25|216.37|219.09|216.21|219.25|216.37|219.09|216.21|0
1645699120000|2022-02-24 10:38:40|219.33|216.45|219.92|217.04|219.92|217.04|219.33|216.45|0
1645699130000|2022-02-24 10:38:50|219.67|216.79|220.08|217.2|220.16|217.28|219.67|216.79|0
1645699140000|2022-02-24 10:39:00|220.16|217.28|220.75|217.87|220.75|217.87|220.08|217.2|0
1645699150000|2022-02-24 10:39:10|220.33|217.45|220.83|217.95|220.83|217.95|220.33|217.45|0
1645699160000|2022-02-24 10:39:20|220.58|217.7|221.25|218.37|221.25|218.37|220.5|217.62|0
1645699170000|2022-02-24 10:39:30|221.16|218.28|221.16|218.28|221.16|218.28|221|218.12|0
1645699180000|2022-02-24 10:39:40|221.33|218.45|221.83|218.95|221.83|218.95|221.33|218.45|0
1645699190000|2022-02-24 10:39:50|222|219.12|222.67|219.79|222.75|219.87|222|219.12|0
1645699200000|2022-02-24 10:40:00|222.42|219.54|221.92|219.04|222.5|219.62|221.92|219.04|0
1645699210000|2022-02-24 10:40:10|222.5|219.62|221.75|218.87|222.5|219.62|221.75|218.87|0
1645699220000|2022-02-24 10:40:20|222.16|219.28|222.92|220.04|222.92|220.04|222.08|219.2|0
1645699230000|2022-02-24 10:40:30|223.09|220.21|223.92|221.04|224.17|221.29|223.09|220.21|0
1645699240000|2022-02-24 10:40:40|224|221.12|223.76|220.88|224|221.12|223.76|220.88|0
1645699250000|2022-02-24 10:40:50|223.42|220.54|223.08|220.2|223.42|220.54|223.08|220.2|0
1645699260000|2022-02-24 10:41:00|222.83|219.95|223.25|220.37|223.25|220.37|222.83|219.95|0
1645699270000|2022-02-24 10:41:10|223.16|220.28|222.08|219.2|223.16|220.28|222.08|219.2|0
1645699280000|2022-02-24 10:41:20|221.91|219.03|221.25|218.37|221.91|219.03|221.25|218.37|0
1645699290000|2022-02-24 10:41:30|221.33|218.45|221.83|218.95|221.83|218.95|221.33|218.45|0
1645699300000|2022-02-24 10:41:40|221.41|218.53|221.24|218.36|221.58|218.7|221.24|218.36|0
1645699310000|2022-02-24 10:41:50|221.16|218.28|222.83|219.95|222.83|219.95|221.16|218.28|0
1645699320000|2022-02-24 10:42:00|223.08|220.2|222.41|219.53|223.08|220.2|222.41|219.53|0
1645699330000|2022-02-24 10:42:10|222.33|219.45|223.16|220.28|223.16|220.28|222.33|219.45|0
1645699340000|2022-02-24 10:42:20|222.99|220.11|224|221.12|224|221.12|222.99|220.11|0
1645699350000|2022-02-24 10:42:30|224.26|221.38|225.1|222.22|225.1|222.22|224.26|221.38|0
1645699360000|2022-02-24 10:42:40|225.26|222.38|226.27|223.39|226.27|223.39|225.1|222.22|0
1645699370000|2022-02-24 10:42:50|225.6|222.72|226.27|223.39|226.27|223.39|224.93|222.05|0
1645699380000|2022-02-24 10:43:00|226.11|223.23|224.5|221.62|226.11|223.23|224.5|221.62|0
1645699390000|2022-02-24 10:43:10|223.66|220.78|222.83|219.95|223.92|221.04|222.83|219.95|0
1645699400000|2022-02-24 10:43:20|223.25|220.37|223.16|220.28|224.42|221.54|223.16|220.28|0
1645699410000|2022-02-24 10:43:30|223.66|220.78|222.16|219.28|223.66|220.78|222.16|219.28|0
1645699420000|2022-02-24 10:43:40|223.16|220.28|224.09|221.21|224.09|221.21|223.16|220.28|0
1645699430000|2022-02-24 10:43:50|224.08|221.2|223.92|221.04|224.33|221.45|223.66|220.78|0
1645699440000|2022-02-24 10:44:00|223.58|220.7|222.58|219.7|223.75|220.87|222.58|219.7|0
1645699450000|2022-02-24 10:44:10|222.99|220.11|222.74|219.86|222.99|220.11|222.74|219.86|0
1645699460000|2022-02-24 10:44:20|222.24|219.36|221.99|219.11|222.32|219.44|221.99|219.11|0
1645699470000|2022-02-24 10:44:30|222.07|219.19|221.24|218.36|222.07|219.19|221.24|218.36|0
1645699480000|2022-02-24 10:44:40|221.07|218.19|221.41|218.53|221.41|218.53|221.07|218.19|0
1645699490000|2022-02-24 10:44:50|221.07|218.19|221.07|218.19|221.24|218.36|221.07|218.19|0
1645699500000|2022-02-24 10:45:00|221.24|218.36|221.91|219.03|221.91|219.03|221.24|218.36|0
1645699510000|2022-02-24 10:45:10|221.74|218.86|222.24|219.36|222.24|219.36|221.74|218.86|0
1645699520000|2022-02-24 10:45:20|222.15|219.27|221.82|218.94|222.15|219.27|221.65|218.77|0
1645699530000|2022-02-24 10:45:30|221.65|218.77|221.74|218.86|221.74|218.86|221.48|218.6|0
1645699540000|2022-02-24 10:45:40|221.82|218.94|221.24|218.36|222.24|219.36|221.24|218.36|0
1645699550000|2022-02-24 10:45:50|220.82|217.94|219.98|217.1|220.82|217.94|219.98|217.1|0
1645699560000|2022-02-24 10:46:00|219.32|216.44|219.82|216.94|219.82|216.94|219.32|216.44|0
1645699570000|2022-02-24 10:46:10|219.65|216.77|219.57|216.69|219.82|216.94|219.57|216.69|0
1645699580000|2022-02-24 10:46:20|219.82|216.94|220.15|217.27|220.24|217.36|219.65|216.77|0
1645699590000|2022-02-24 10:46:30|220.07|217.19|219.98|217.1|220.32|217.44|219.98|217.1|0
1645699600000|2022-02-24 10:46:40|220.15|217.27|220.31|217.43|221.07|218.19|219.98|217.1|0
1645699610000|2022-02-24 10:46:50|220.57|217.69|220.57|217.69|220.73|217.85|220.4|217.52|0
1645699620000|2022-02-24 10:47:00|220.4|217.52|221.31|218.43|221.31|218.43|220.23|217.35|0
1645699630000|2022-02-24 10:47:10|221.48|218.6|222.82|219.94|222.82|219.94|221.48|218.6|0
1645699640000|2022-02-24 10:47:20|223.07|220.19|223.57|220.69|223.65|220.77|223.07|220.19|0
1645699650000|2022-02-24 10:47:30|223.32|220.44|223.24|220.36|223.41|220.53|223.24|220.36|0
1645699660000|2022-02-24 10:47:40|223.32|220.44|223.99|221.11|223.99|221.11|223.32|220.44|0
1645699670000|2022-02-24 10:47:50|223.65|220.77|223.99|221.11|223.99|221.11|223.49|220.61|0
1645699680000|2022-02-24 10:48:00|223.65|220.77|224.32|221.44|224.32|221.44|223.65|220.77|0
1645699690000|2022-02-24 10:48:10|223.65|220.77|223.82|220.94|223.82|220.94|223.65|220.77|0
1645699700000|2022-02-24 10:48:20|223.74|220.86|223.65|220.77|223.74|220.86|223.49|220.61|0
1645699710000|2022-02-24 10:48:30|223.49|220.61|222.98|220.1|223.49|220.61|222.98|220.1|0
1645699720000|2022-02-24 10:48:40|223.07|220.19|221.98|219.1|223.07|220.19|221.98|219.1|0
1645699730000|2022-02-24 10:48:50|221.64|218.76|221.64|218.76|221.73|218.85|221.48|218.6|0
1645699740000|2022-02-24 10:49:00|221.56|218.68|221.81|218.93|221.98|219.1|221.56|218.68|0
1645699750000|2022-02-24 10:49:10|221.98|219.1|222.06|219.18|222.06|219.18|221.9|219.02|0
1645699760000|2022-02-24 10:49:20|222.65|219.77|222.81|219.93|222.9|220.02|222.4|219.52|0
1645699770000|2022-02-24 10:49:30|223.32|220.44|223.15|220.27|223.32|220.44|222.9|220.02|0
1645699780000|2022-02-24 10:49:40|222.98|220.1|223.99|221.11|223.99|221.11|222.98|220.1|0
1645699790000|2022-02-24 10:49:50|224.15|221.27|223.48|220.6|224.15|221.27|223.4|220.52|0
1645699800000|2022-02-24 10:50:00|223.82|220.94|224.15|221.27|224.15|221.27|223.74|220.86|0
1645699810000|2022-02-24 10:50:10|224.07|221.19|223.65|220.77|224.07|221.19|223.65|220.77|0
1645699820000|2022-02-24 10:50:20|223.31|220.43|223.82|220.94|223.82|220.94|223.31|220.43|0
1645699830000|2022-02-24 10:50:30|223.65|220.77|223.4|220.52|223.65|220.77|223.15|220.27|0
1645699840000|2022-02-24 10:50:40|222.81|219.93|221.14|218.26|222.81|219.93|221.14|218.26|0
1645699850000|2022-02-24 10:50:50|220.97|218.09|221.14|218.26|221.23|218.35|220.97|218.09|0
1645699860000|2022-02-24 10:51:00|221.23|218.35|221.14|218.26|221.73|218.85|221.14|218.26|0
1645699870000|2022-02-24 10:51:10|220.81|217.93|221.14|218.26|221.14|218.26|220.81|217.93|0
1645699880000|2022-02-24 10:51:20|220.97|218.09|220.89|218.01|220.97|218.09|220.89|218.01|0
1645699890000|2022-02-24 10:51:30|220.97|218.09|220.64|217.76|220.97|218.09|220.64|217.76|0
1645699900000|2022-02-24 10:51:40|221.14|218.26|220.97|218.09|221.14|218.26|220.97|218.09|0
1645699910000|2022-02-24 10:51:50|221.14|218.26|220.97|218.09|221.3|218.42|220.97|218.09|0
1645699920000|2022-02-24 10:52:00|221.14|218.26|221.3|218.42|221.56|218.68|221.14|218.26|0
1645699930000|2022-02-24 10:52:10|220.47|217.59|220.14|217.26|220.47|217.59|220.14|217.26|0
1645699940000|2022-02-24 10:52:20|219.56|216.68|220.3|217.42|220.39|217.51|219.56|216.68|0
1645699950000|2022-02-24 10:52:30|219.97|217.09|220.22|217.34|220.22|217.34|219.97|217.09|0
1645699960000|2022-02-24 10:52:40|219.56|216.68|219.56|216.68|219.8|216.92|219.56|216.68|0
1645699970000|2022-02-24 10:52:50|219.64|216.76|219.39|216.51|219.64|216.76|219.06|216.18|0
1645699980000|2022-02-24 10:53:00|219.56|216.68|219.39|216.51|219.56|216.68|219.3|216.42|0
1645699990000|2022-02-24 10:53:10|219.14|216.26|219.22|216.34|219.3|216.42|219.14|216.26|0
1645700000000|2022-02-24 10:53:20|219.3|216.42|219.47|216.59|219.47|216.59|219.3|216.42|0
1645700010000|2022-02-24 10:53:30|219.22|216.34|218.89|216.01|219.3|216.42|218.89|216.01|0
1645700020000|2022-02-24 10:53:40|218.73|215.85|218.64|215.76|218.89|216.01|218.64|215.76|0
1645700030000|2022-02-24 10:53:50|218.47|215.59|218.73|215.85|218.73|215.85|218.31|215.43|0
1645700040000|2022-02-24 10:54:00|218.64|215.76|218.47|215.59|219.3|216.42|218.47|215.59|0
1645700050000|2022-02-24 10:54:10|218.8|215.92|218.8|215.92|218.89|216.01|218.39|215.51|0
1645700060000|2022-02-24 10:54:20|218.97|216.09|218.8|215.92|219.14|216.26|218.8|215.92|0
1645700070000|2022-02-24 10:54:30|219.14|216.26|219.14|216.26|219.22|216.34|219.14|216.26|0
1645700080000|2022-02-24 10:54:40|218.89|216.01|217.97|215.09|218.89|216.01|217.97|215.09|0
1645700090000|2022-02-24 10:54:50|217.81|214.93|217.64|214.76|217.81|214.93|217.64|214.76|0
1645700100000|2022-02-24 10:55:00|217.15|214.27|217.23|214.35|217.4|214.52|216.98|214.1|0
1645700110000|2022-02-24 10:55:10|217.31|214.43|216.41|213.53|217.31|214.43|216.41|213.53|0
1645700120000|2022-02-24 10:55:20|216.74|213.86|217.73|214.85|217.73|214.85|216.74|213.86|0
1645700130000|2022-02-24 10:55:30|217.56|214.68|217.31|214.43|217.56|214.68|217.31|214.43|0
1645700140000|2022-02-24 10:55:40|217.64|214.76|217.48|214.6|217.64|214.76|217.4|214.52|0
1645700150000|2022-02-24 10:55:50|217.56|214.68|217.81|214.93|218.14|215.26|217.56|214.68|0
1645700160000|2022-02-24 10:56:00|217.97|215.09|218.47|215.59|218.47|215.59|217.97|215.09|0
1645700170000|2022-02-24 10:56:10|218.63|215.75|219.13|216.25|219.22|216.34|218.63|215.75|0
1645700180000|2022-02-24 10:56:20|219.05|216.17|218.3|215.42|219.05|216.17|218.14|215.26|0
1645700190000|2022-02-24 10:56:30|218.39|215.51|218.06|215.18|218.39|215.51|217.97|215.09|0
1645700200000|2022-02-24 10:56:40|217.97|215.09|217.89|215.01|218.22|215.34|217.89|215.01|0
1645700210000|2022-02-24 10:56:50|217.39|214.51|217.31|214.43|217.39|214.51|217.14|214.26|0
1645700220000|2022-02-24 10:57:00|217.47|214.59|218.14|215.26|218.3|215.42|217.47|214.59|0
1645700230000|2022-02-24 10:57:10|218.3|215.42|217.39|214.51|218.3|215.42|217.39|214.51|0
1645700240000|2022-02-24 10:57:20|217.56|214.68|217.8|214.92|217.89|215.01|217.56|214.68|0
1645700250000|2022-02-24 10:57:30|217.97|215.09|217.89|215.01|218.3|215.42|217.89|215.01|0
1645700260000|2022-02-24 10:57:40|217.72|214.84|217.64|214.76|217.8|214.92|217.64|214.76|0
1645700270000|2022-02-24 10:57:50|218.3|215.42|218.47|215.59|218.47|215.59|218.22|215.34|0
1645700280000|2022-02-24 10:58:00|218.13|215.25|216.9|214.02|218.13|215.25|216.9|214.02|0
1645700290000|2022-02-24 10:58:10|217.14|214.26|217.14|214.26|217.64|214.76|217.14|214.26|0
1645700300000|2022-02-24 10:58:20|216.98|214.1|217.47|214.59|217.47|214.59|216.73|213.85|0
1645700310000|2022-02-24 10:58:30|217.89|215.01|217.56|214.68|217.89|215.01|217.56|214.68|0
1645700320000|2022-02-24 10:58:40|217.64|214.76|217.47|214.59|217.64|214.76|217.23|214.35|0
1645700330000|2022-02-24 10:58:50|217.39|214.51|217.47|214.59|217.47|214.59|217.23|214.35|0
1645700340000|2022-02-24 10:59:00|217.8|214.92|218.96|216.08|218.96|216.08|217.8|214.92|0
1645700350000|2022-02-24 10:59:10|218.79|215.91|218.13|215.25|218.79|215.91|217.89|215.01|0
1645700360000|2022-02-24 10:59:20|218.55|215.67|218.46|215.58|218.55|215.67|218.13|215.25|0
1645700370000|2022-02-24 10:59:30|218.96|216.08|218.05|215.17|218.96|216.08|218.05|215.17|0
1645700380000|2022-02-24 10:59:40|217.63|214.75|217.55|214.67|217.63|214.75|217.3|214.42|0
1645700390000|2022-02-24 10:59:50|217.22|214.34|217.39|214.51|217.39|214.51|217.22|214.34|0
1645700400000|2022-02-24 11:00:00|217.3|214.42|217.22|214.34|217.55|214.67|217.22|214.34|0
1645700410000|2022-02-24 11:00:10|217.3|214.42|218.63|215.75|218.63|215.75|217.3|214.42|0
1645700420000|2022-02-24 11:00:20|218.71|215.83|219.29|216.41|219.29|216.41|218.71|215.83|0
1645700430000|2022-02-24 11:00:30|219.21|216.33|217.8|214.92|219.21|216.33|217.8|214.92|0
1645700440000|2022-02-24 11:00:40|217.22|214.34|217.55|214.67|217.55|214.67|217.22|214.34|0
1645700450000|2022-02-24 11:00:50|217.63|214.75|218.05|215.17|218.05|215.17|217.22|214.34|0
1645700460000|2022-02-24 11:01:00|217.88|215|218.29|215.41|218.29|215.41|217.88|215|0
1645700470000|2022-02-24 11:01:10|218.79|215.91|218.79|215.91|218.79|215.91|218.54|215.66|0
1645700480000|2022-02-24 11:01:20|218.13|215.25|218.38|215.5|218.38|215.5|217.96|215.08|0
1645700490000|2022-02-24 11:01:30|218.05|215.17|217.88|215|218.05|215.17|217.88|215|0
1645700500000|2022-02-24 11:01:40|217.05|214.17|216.47|213.59|217.05|214.17|216.23|213.35|0
1645700510000|2022-02-24 11:01:50|216.31|213.43|214.83|211.95|216.31|213.43|214.83|211.95|0
1645700520000|2022-02-24 11:02:00|215.08|212.2|215.48|212.6|215.48|212.6|215.08|212.2|0
1645700530000|2022-02-24 11:02:10|215.32|212.44|214.25|211.37|215.32|212.44|214.25|211.37|0
1645700540000|2022-02-24 11:02:20|214.42|211.54|214.33|211.45|214.58|211.7|214.33|211.45|0
1645700550000|2022-02-24 11:02:30|214.5|211.62|215.07|212.19|215.15|212.27|214.5|211.62|0
1645700560000|2022-02-24 11:02:40|215.4|212.52|214.42|211.54|215.4|212.52|214.33|211.45|0
1645700570000|2022-02-24 11:02:50|214.82|211.94|214.75|211.87|214.82|211.94|214.75|211.87|0
1645700580000|2022-02-24 11:03:00|215.07|212.19|213.76|210.88|215.48|212.6|213.76|210.88|0
1645700590000|2022-02-24 11:03:10|213.6|210.72|213.76|210.88|213.76|210.88|213.43|210.55|0
1645700600000|2022-02-24 11:03:20|213.84|210.96|214.09|211.21|214.09|211.21|213.84|210.96|0
1645700610000|2022-02-24 11:03:30|214.58|211.7|214.33|211.45|214.58|211.7|214.33|211.45|0
1645700620000|2022-02-24 11:03:40|215.15|212.27|213.51|210.63|215.15|212.27|213.51|210.63|0
1645700630000|2022-02-24 11:03:50|213.67|210.79|213.43|210.55|213.67|210.79|213.43|210.55|0
1645700640000|2022-02-24 11:04:00|212.61|209.73|212.29|209.41|212.61|209.73|212.29|209.41|0
1645700650000|2022-02-24 11:04:10|212.36|209.48|211.71|208.83|212.36|209.48|211.71|208.83|0
1645700660000|2022-02-24 11:04:20|212.04|209.16|212.12|209.24|212.53|209.65|212.04|209.16|0
1645700670000|2022-02-24 11:04:30|212.28|209.4|213.02|210.14|213.02|210.14|212.28|209.4|0
1645700680000|2022-02-24 11:04:40|212.61|209.73|212.53|209.65|212.85|209.97|212.2|209.32|0
1645700690000|2022-02-24 11:04:50|212.36|209.48|212.12|209.24|212.36|209.48|212.12|209.24|0
1645700700000|2022-02-24 11:05:00|212.45|209.57|212.2|209.32|212.94|210.06|212.2|209.32|0
1645700710000|2022-02-24 11:05:10|212.12|209.24|212.52|209.64|212.52|209.64|212.12|209.24|0
1645700720000|2022-02-24 11:05:20|212.69|209.81|211.96|209.08|212.69|209.81|211.71|208.83|0
1645700730000|2022-02-24 11:05:30|211.87|208.99|211.79|208.91|212.2|209.32|211.71|208.83|0
1645700740000|2022-02-24 11:05:40|212.61|209.73|213.01|210.13|213.01|210.13|212.61|209.73|0
1645700750000|2022-02-24 11:05:50|212.94|210.06|212.77|209.89|213.43|210.55|212.77|209.89|0
1645700760000|2022-02-24 11:06:00|212.94|210.06|212.2|209.32|212.94|210.06|211.87|208.99|0
1645700770000|2022-02-24 11:06:10|211.95|209.07|211.54|208.66|212.12|209.24|211.38|208.5|0
1645700780000|2022-02-24 11:06:20|211.05|208.17|210.49|207.61|211.38|208.5|210.49|207.61|0
1645700790000|2022-02-24 11:06:30|210.65|207.77|210.24|207.36|210.81|207.93|210.24|207.36|0
1645700800000|2022-02-24 11:06:40|210.98|208.1|210.73|207.85|211.05|208.17|210.49|207.61|0
1645700810000|2022-02-24 11:06:50|211.38|208.5|210.56|207.68|211.38|208.5|210.4|207.52|0
1645700820000|2022-02-24 11:07:00|210.49|207.61|210.97|208.09|211.3|208.42|210.49|207.61|0
1645700830000|2022-02-24 11:07:10|210.65|207.77|210.65|207.77|210.65|207.77|210|207.12|0
1645700840000|2022-02-24 11:07:20|209.35|206.47|208.94|206.06|209.35|206.47|208.94|206.06|0
1645700850000|2022-02-24 11:07:30|208.86|205.98|211.14|208.26|211.14|208.26|208.86|205.98|0
1645700860000|2022-02-24 11:07:40|210.32|207.44|210.73|207.85|211.46|208.58|210.32|207.44|0
1645700870000|2022-02-24 11:07:50|210|207.12|210.56|207.68|210.56|207.68|210|207.12|0
1645700880000|2022-02-24 11:08:00|210.48|207.6|210|207.12|210.48|207.6|210|207.12|0
1645700890000|2022-02-24 11:08:10|209.83|206.95|208.78|205.9|209.83|206.95|208.78|205.9|0
1645700900000|2022-02-24 11:08:20|209.59|206.71|210|207.12|210|207.12|209.59|206.71|0
1645700910000|2022-02-24 11:08:30|209.67|206.79|209.67|206.79|209.67|206.79|209.59|206.71|0
1645700920000|2022-02-24 11:08:40|209.42|206.54|210.24|207.36|210.24|207.36|209.42|206.54|0
1645700930000|2022-02-24 11:08:50|210.4|207.52|210.32|207.44|210.4|207.52|210.32|207.44|0
1645700940000|2022-02-24 11:09:00|210.72|207.84|210.89|208.01|210.89|208.01|210.56|207.68|0
1645700950000|2022-02-24 11:09:10|210.64|207.76|209.91|207.03|210.89|208.01|209.91|207.03|0
1645700960000|2022-02-24 11:09:20|210.07|207.19|210.07|207.19|210.07|207.19|209.51|206.63|0
1645700970000|2022-02-24 11:09:30|209.1|206.22|209.83|206.95|209.83|206.95|209.1|206.22|0
1645700980000|2022-02-24 11:09:40|209.91|207.03|209.51|206.63|209.91|207.03|208.7|205.82|0
1645700990000|2022-02-24 11:09:50|209.58|206.7|209.58|206.7|209.58|206.7|209.51|206.63|0
1645701000000|2022-02-24 11:10:00|209.1|206.22|209.34|206.46|209.34|206.46|209.1|206.22|0
1645701010000|2022-02-24 11:10:10|210.15|207.27|208.77|205.89|210.32|207.44|208.77|205.89|0
1645701020000|2022-02-24 11:10:20|208.69|205.81|209.18|206.3|209.18|206.3|208.69|205.81|0
1645701030000|2022-02-24 11:10:30|208.86|205.98|209.58|206.7|209.83|206.95|208.86|205.98|0
1645701040000|2022-02-24 11:10:40|209.26|206.38|209.1|206.22|209.26|206.38|209.1|206.22|0
1645701050000|2022-02-24 11:10:50|209.18|206.3|208.69|205.81|209.42|206.54|208.69|205.81|0
1645701060000|2022-02-24 11:11:00|208.77|205.89|208.45|205.57|209.58|206.7|208.45|205.57|0
1645701070000|2022-02-24 11:11:10|208.53|205.65|208.69|205.81|208.93|206.05|208.53|205.65|0
1645701080000|2022-02-24 11:11:20|208.77|205.89|209.66|206.78|209.66|206.78|208.53|205.65|0
1645701090000|2022-02-24 11:11:30|209.83|206.95|209.99|207.11|209.99|207.11|209.5|206.62|0
1645701100000|2022-02-24 11:11:40|209.09|206.21|208.93|206.05|209.09|206.21|208.93|206.05|0
1645701110000|2022-02-24 11:11:50|208.61|205.73|209.34|206.46|209.34|206.46|208.61|205.73|0
1645701120000|2022-02-24 11:12:00|209.66|206.78|209.74|206.86|209.74|206.86|209.66|206.78|0
1645701130000|2022-02-24 11:12:10|209.83|206.95|210.64|207.76|210.64|207.76|209.42|206.54|0
1645701140000|2022-02-24 11:12:20|209.66|206.78|210.15|207.27|210.15|207.27|209.66|206.78|0
1645701150000|2022-02-24 11:12:30|210.55|207.67|211.37|208.49|211.37|208.49|210.55|207.67|0
1645701160000|2022-02-24 11:12:40|213.92|211.04|213.28|210.4|213.92|211.04|213.28|210.4|0
1645701170000|2022-02-24 11:12:50|213.6|210.72|213.77|210.89|213.77|210.89|213.6|210.72|0
1645701180000|2022-02-24 11:13:00|213.28|210.4|212.79|209.91|213.28|210.4|212.79|209.91|0
1645701190000|2022-02-24 11:13:10|212.3|209.42|212.06|209.18|212.39|209.51|212.06|209.18|0
1645701200000|2022-02-24 11:13:20|212.14|209.26|212.63|209.75|212.63|209.75|211.98|209.1|0
1645701210000|2022-02-24 11:13:30|212.3|209.42|211.25|208.37|212.3|209.42|211.25|208.37|0
1645701220000|2022-02-24 11:13:40|211.09|208.21|211.74|208.86|211.74|208.86|210.93|208.05|0
1645701230000|2022-02-24 11:13:50|211.25|208.37|211.98|209.1|211.98|209.1|211.25|208.37|0
1645701240000|2022-02-24 11:14:00|212.39|209.51|212.95|210.07|213.11|210.23|212.39|209.51|0
1645701250000|2022-02-24 11:14:10|213.04|210.16|213.44|210.56|213.52|210.64|213.04|210.16|0
1645701260000|2022-02-24 11:14:20|213.6|210.72|214.17|211.29|214.17|211.29|213.6|210.72|0
1645701270000|2022-02-24 11:14:30|213.93|211.05|214.5|211.62|214.5|211.62|213.93|211.05|0
1645701280000|2022-02-24 11:14:40|214.58|211.7|214.66|211.78|214.66|211.78|214.5|211.62|0
1645701290000|2022-02-24 11:14:50|214.5|211.62|213.93|211.05|214.5|211.62|213.93|211.05|0
1645701300000|2022-02-24 11:15:00|213.6|210.72|212.79|209.91|213.6|210.72|212.79|209.91|0
1645701310000|2022-02-24 11:15:10|212.87|209.99|212.38|209.5|212.87|209.99|212.38|209.5|0
1645701320000|2022-02-24 11:15:20|212.06|209.18|211.33|208.45|212.38|209.5|211.33|208.45|0
1645701330000|2022-02-24 11:15:30|211.73|208.85|211.73|208.85|211.73|208.85|211.65|208.77|0
1645701340000|2022-02-24 11:15:40|211.81|208.93|211.33|208.45|211.81|208.93|211|208.12|0
1645701350000|2022-02-24 11:15:50|211.16|208.28|210.19|207.31|211.16|208.28|210.03|207.15|0
1645701360000|2022-02-24 11:16:00|210.35|207.47|210.76|207.88|210.76|207.88|210.28|207.4|0
1645701370000|2022-02-24 11:16:10|210.68|207.8|208.02|205.14|210.84|207.96|208.02|205.14|0
1645701380000|2022-02-24 11:16:20|207.62|204.74|208.18|205.3|208.58|205.7|207.62|204.74|0
1645701390000|2022-02-24 11:16:30|208.02|205.14|208.58|205.7|208.9|206.02|208.02|205.14|0
1645701400000|2022-02-24 11:16:40|208.9|206.02|208.34|205.46|209.15|206.27|208.34|205.46|0
1645701410000|2022-02-24 11:16:50|208.42|205.54|208.82|205.94|208.9|206.02|208.42|205.54|0
1645701420000|2022-02-24 11:17:00|208.99|206.11|208.42|205.54|208.99|206.11|208.34|205.46|0
1645701430000|2022-02-24 11:17:10|208.9|206.02|209.95|207.07|209.95|207.07|208.9|206.02|0
1645701440000|2022-02-24 11:17:20|209.71|206.83|209.71|206.83|209.95|207.07|209.71|206.83|0
1645701450000|2022-02-24 11:17:30|209.06|206.18|208.98|206.1|209.87|206.99|208.98|206.1|0
1645701460000|2022-02-24 11:17:40|209.22|206.34|208.98|206.1|209.22|206.34|208.98|206.1|0
1645701470000|2022-02-24 11:17:50|209.06|206.18|208.66|205.78|209.06|206.18|208.66|205.78|0
1645701480000|2022-02-24 11:18:00|208.26|205.38|208.58|205.7|208.66|205.78|208.26|205.38|0
1645701490000|2022-02-24 11:18:10|208.82|205.94|209.22|206.34|209.22|206.34|208.82|205.94|0
1645701500000|2022-02-24 11:18:20|209.06|206.18|207.93|205.05|209.06|206.18|207.93|205.05|0
1645701510000|2022-02-24 11:18:30|208.02|205.14|207.86|204.98|208.02|205.14|207.54|204.66|0
1645701520000|2022-02-24 11:18:40|208.82|205.94|209.14|206.26|209.14|206.26|208.82|205.94|0
1645701530000|2022-02-24 11:18:50|208.98|206.1|208.18|205.3|208.98|206.1|208.18|205.3|0
1645701540000|2022-02-24 11:19:00|208.02|205.14|207.69|204.81|208.09|205.21|207.69|204.81|0
1645701550000|2022-02-24 11:19:10|207.86|204.98|207.77|204.89|207.86|204.98|207.53|204.65|0
1645701560000|2022-02-24 11:19:20|208.09|205.21|208.41|205.53|208.41|205.53|208.09|205.21|0
1645701570000|2022-02-24 11:19:30|208.01|205.13|207.85|204.97|208.01|205.13|207.77|204.89|0
1645701580000|2022-02-24 11:19:40|208.18|205.3|208.66|205.78|208.66|205.78|208.18|205.3|0
1645701590000|2022-02-24 11:19:50|208.57|205.69|208.73|205.85|208.73|205.85|208.5|205.62|0
1645701600000|2022-02-24 11:20:00|208.82|205.94|208.82|205.94|208.89|206.01|208.66|205.78|0
1645701610000|2022-02-24 11:20:10|209.54|206.66|210.11|207.23|210.11|207.23|209.06|206.18|0
1645701620000|2022-02-24 11:20:20|209.86|206.98|210.43|207.55|210.43|207.55|209.86|206.98|0
1645701630000|2022-02-24 11:20:30|210.67|207.79|211.4|208.52|211.4|208.52|210.67|207.79|0
1645701640000|2022-02-24 11:20:40|211.64|208.76|209.94|207.06|211.64|208.76|209.94|207.06|0
1645701650000|2022-02-24 11:20:50|210.34|207.46|210.83|207.95|210.91|208.03|210.34|207.46|0
1645701660000|2022-02-24 11:21:00|210.67|207.79|209.54|206.66|210.67|207.79|209.54|206.66|0
1645701670000|2022-02-24 11:21:10|209.21|206.33|210.27|207.39|210.27|207.39|208.98|206.1|0
1645701680000|2022-02-24 11:21:20|210.51|207.63|210.91|208.03|210.91|208.03|210.34|207.46|0
1645701690000|2022-02-24 11:21:30|210.83|207.95|210.1|207.22|210.83|207.95|210.1|207.22|0
1645701700000|2022-02-24 11:21:40|210.43|207.55|210.27|207.39|210.75|207.87|210.27|207.39|0
1645701710000|2022-02-24 11:21:50|210.34|207.46|210.43|207.55|210.43|207.55|210.34|207.46|0
1645701720000|2022-02-24 11:22:00|211.15|208.27|211.56|208.68|211.56|208.68|211.15|208.27|0
1645701730000|2022-02-24 11:22:10|212.04|209.16|211.8|208.92|212.04|209.16|211.56|208.68|0
1645701740000|2022-02-24 11:22:20|212.28|209.4|212.12|209.24|212.28|209.4|212.12|209.24|0
1645701750000|2022-02-24 11:22:30|213.18|210.3|212.69|209.81|213.18|210.3|212.69|209.81|0
1645701760000|2022-02-24 11:22:40|212.61|209.73|213.1|210.22|213.1|210.22|212.61|209.73|0
1645701770000|2022-02-24 11:22:50|212.86|209.98|213.18|210.3|213.18|210.3|212.86|209.98|0
1645701780000|2022-02-24 11:23:00|213.58|210.7|213.99|211.11|213.99|211.11|213.58|210.7|0
1645701790000|2022-02-24 11:23:10|213.67|210.79|213.26|210.38|213.67|210.79|212.93|210.05|0
1645701800000|2022-02-24 11:23:20|213.18|210.3|213.58|210.7|213.91|211.03|213.18|210.3|0
1645701810000|2022-02-24 11:23:30|213.42|210.54|213.18|210.3|213.99|211.11|213.18|210.3|0
1645701820000|2022-02-24 11:23:40|213.26|210.38|213.18|210.3|213.58|210.7|213.18|210.3|0
1645701830000|2022-02-24 11:23:50|213.09|210.21|213.42|210.54|213.42|210.54|212.77|209.89|0
1645701840000|2022-02-24 11:24:00|213.18|210.3|212.44|209.56|213.18|210.3|212.28|209.4|0
1645701850000|2022-02-24 11:24:10|213.09|210.21|212.77|209.89|213.74|210.86|212.77|209.89|0
1645701860000|2022-02-24 11:24:20|212.69|209.81|212.85|209.97|212.85|209.97|212.69|209.81|0
1645701870000|2022-02-24 11:24:30|213.01|210.13|213.58|210.7|213.58|210.7|213.01|210.13|0
1645701880000|2022-02-24 11:24:40|212.85|209.97|212.93|210.05|213.5|210.62|212.85|209.97|0
1645701890000|2022-02-24 11:24:50|213.09|210.21|215.21|212.33|215.21|212.33|213.09|210.21|0
1645701900000|2022-02-24 11:25:00|214.64|211.76|214.56|211.68|214.72|211.84|214.15|211.27|0
1645701910000|2022-02-24 11:25:10|214.72|211.84|215.37|212.49|215.37|212.49|214.39|211.51|0
1645701920000|2022-02-24 11:25:20|215.29|212.41|214.31|211.43|215.37|212.49|214.31|211.43|0
1645701930000|2022-02-24 11:25:30|214.56|211.68|214.23|211.35|214.72|211.84|214.07|211.19|0
1645701940000|2022-02-24 11:25:40|214.31|211.43|212.69|209.81|214.31|211.43|212.69|209.81|0
1645701950000|2022-02-24 11:25:50|212.93|210.05|212.44|209.56|213.01|210.13|212.44|209.56|0
1645701960000|2022-02-24 11:26:00|212.93|210.05|212.44|209.56|213.09|210.21|212.44|209.56|0
1645701970000|2022-02-24 11:26:10|212.76|209.88|213.34|210.46|213.66|210.78|212.76|209.88|0
1645701980000|2022-02-24 11:26:20|213.25|210.37|213.09|210.21|213.25|210.37|213.01|210.13|0
1645701990000|2022-02-24 11:26:30|213.41|210.53|212.93|210.05|213.41|210.53|212.93|210.05|0
1645702000000|2022-02-24 11:26:40|212.68|209.8|213.01|210.13|213.01|210.13|212.6|209.72|0
1645702010000|2022-02-24 11:26:50|211.79|208.91|211.46|208.58|211.79|208.91|211.46|208.58|0
1645702020000|2022-02-24 11:27:00|211.79|208.91|210.74|207.86|211.79|208.91|210.74|207.86|0
1645702030000|2022-02-24 11:27:10|211.39|208.51|209.36|206.48|211.39|208.51|209.36|206.48|0
1645702040000|2022-02-24 11:27:20|208.64|205.76|210.01|207.13|210.01|207.13|208.64|205.76|0
1645702050000|2022-02-24 11:27:30|209.93|207.05|208.16|205.28|209.93|207.05|208.16|205.28|0
1645702060000|2022-02-24 11:27:40|208.48|205.6|208|205.12|208.48|205.6|208|205.12|0
1645702070000|2022-02-24 11:27:50|208.24|205.36|208.72|205.84|208.72|205.84|208.24|205.36|0
1645702080000|2022-02-24 11:28:00|208.32|205.44|208.23|205.35|208.32|205.44|208.23|205.35|0
1645702090000|2022-02-24 11:28:10|208.8|205.92|208.07|205.19|208.8|205.92|208.07|205.19|0
1645702100000|2022-02-24 11:28:20|208.39|205.51|208.72|205.84|208.72|205.84|208.39|205.51|0
1645702110000|2022-02-24 11:28:30|209.12|206.24|208.72|205.84|209.44|206.56|208.72|205.84|0
1645702120000|2022-02-24 11:28:40|208.48|205.6|210.17|207.29|210.17|207.29|208.48|205.6|0
1645702130000|2022-02-24 11:28:50|210.25|207.37|209.77|206.89|210.49|207.61|209.77|206.89|0
1645702140000|2022-02-24 11:29:00|209.52|206.64|209.28|206.4|209.52|206.64|209.04|206.16|0
1645702150000|2022-02-24 11:29:10|209.12|206.24|209.52|206.64|209.52|206.64|209.12|206.24|0
1645702160000|2022-02-24 11:29:20|209.93|207.05|209.2|206.32|209.93|207.05|209.2|206.32|0
1645702170000|2022-02-24 11:29:30|209.93|207.05|210|207.12|210|207.12|209.84|206.96|0
1645702180000|2022-02-24 11:29:40|210.16|207.28|210.49|207.61|210.49|207.61|210|207.12|0
1645702190000|2022-02-24 11:29:50|210.16|207.28|210|207.12|210.33|207.45|210|207.12|0
1645702200000|2022-02-24 11:30:00|210.16|207.28|210.97|208.09|211.38|208.5|210.16|207.28|0
1645702210000|2022-02-24 11:30:10|211.06|208.18|211.06|208.18|211.3|208.42|210.49|207.61|0
1645702220000|2022-02-24 11:30:20|210.97|208.09|211.54|208.66|211.54|208.66|210.97|208.09|0
1645702230000|2022-02-24 11:30:30|211.62|208.74|211.94|209.06|212.03|209.15|211.62|208.74|0
1645702240000|2022-02-24 11:30:40|212.19|209.31|211.94|209.06|212.19|209.31|211.78|208.9|0
1645702250000|2022-02-24 11:30:50|212.27|209.39|211.94|209.06|212.27|209.39|211.94|209.06|0
1645702260000|2022-02-24 11:31:00|211.13|208.25|211.46|208.58|211.46|208.58|211.05|208.17|0
1645702270000|2022-02-24 11:31:10|211.78|208.9|210.65|207.77|211.78|208.9|210.65|207.77|0
1645702280000|2022-02-24 11:31:20|210.24|207.36|209.52|206.64|210.24|207.36|209.52|206.64|0
1645702290000|2022-02-24 11:31:30|209.68|206.8|210.24|207.36|210.41|207.53|209.68|206.8|0
1645702300000|2022-02-24 11:31:40|209.35|206.47|209.76|206.88|209.76|206.88|209.35|206.47|0
1645702310000|2022-02-24 11:31:50|209.84|206.96|210.32|207.44|210.32|207.44|209.84|206.96|0
1645702320000|2022-02-24 11:32:00|210.48|207.6|210.16|207.28|210.48|207.6|210|207.12|0
1645702330000|2022-02-24 11:32:10|210.32|207.44|209.67|206.79|210.48|207.6|209.67|206.79|0
1645702340000|2022-02-24 11:32:20|209.11|206.23|209.51|206.63|209.51|206.63|209.11|206.23|0
1645702350000|2022-02-24 11:32:30|209.35|206.47|209.19|206.31|209.35|206.47|209.03|206.15|0
1645702360000|2022-02-24 11:32:40|208.87|205.99|208.87|205.99|209.03|206.15|208.87|205.99|0
1645702370000|2022-02-24 11:32:50|209.03|206.15|209.19|206.31|209.19|206.31|209.03|206.15|0
1645702380000|2022-02-24 11:33:00|208.87|205.99|209.19|206.31|209.19|206.31|208.87|205.99|0
1645702390000|2022-02-24 11:33:10|209.11|206.23|209.83|206.95|210|207.12|209.11|206.23|0
1645702400000|2022-02-24 11:33:20|209.76|206.88|209.27|206.39|210.32|207.44|209.27|206.39|0
1645702410000|2022-02-24 11:33:30|208.87|205.99|209.03|206.15|209.35|206.47|208.87|205.99|0
1645702420000|2022-02-24 11:33:40|208.95|206.07|209.51|206.63|209.59|206.71|208.95|206.07|0
1645702430000|2022-02-24 11:33:50|209.67|206.79|209.59|206.71|209.67|206.79|209.43|206.55|0
1645702440000|2022-02-24 11:34:00|209.19|206.31|209.03|206.15|209.19|206.31|209.03|206.15|0
1645702450000|2022-02-24 11:34:10|209.11|206.23|208.63|205.75|209.11|206.23|208.63|205.75|0
1645702460000|2022-02-24 11:34:20|208.79|205.91|208.86|205.98|209.03|206.15|208.63|205.75|0
1645702470000|2022-02-24 11:34:30|209.03|206.15|208.63|205.75|209.03|206.15|208.63|205.75|0
1645702480000|2022-02-24 11:34:40|207.74|204.86|206.7|203.82|207.74|204.86|206.7|203.82|0
1645702490000|2022-02-24 11:34:50|206.86|203.98|206.54|203.66|206.86|203.98|206.54|203.66|0
1645702500000|2022-02-24 11:35:00|206.7|203.82|206.54|203.66|206.7|203.82|206.54|203.66|0
1645702510000|2022-02-24 11:35:10|206.7|203.82|206.62|203.74|206.7|203.82|206.62|203.74|0
1645702520000|2022-02-24 11:35:20|206.54|203.66|206.06|203.18|206.54|203.66|206.06|203.18|0
1645702530000|2022-02-24 11:35:30|205.9|203.02|205.9|203.02|206.14|203.26|205.9|203.02|0
1645702540000|2022-02-24 11:35:40|205.5|202.62|205.58|202.7|205.58|202.7|205.5|202.62|0
1645702550000|2022-02-24 11:35:50|205.74|202.86|205.81|202.93|205.81|202.93|205.74|202.86|0
1645702560000|2022-02-24 11:36:00|205.58|202.7|206.7|203.82|206.7|203.82|205.58|202.7|0
1645702570000|2022-02-24 11:36:10|206.38|203.5|206.54|203.66|206.7|203.82|206.38|203.5|0
1645702580000|2022-02-24 11:36:20|206.06|203.18|205.74|202.86|206.06|203.18|205.74|202.86|0
1645702590000|2022-02-24 11:36:30|205.81|202.93|206.06|203.18|206.06|203.18|205.81|202.93|0
1645702600000|2022-02-24 11:36:40|206.22|203.34|206.38|203.5|206.38|203.5|206.22|203.34|0
1645702610000|2022-02-24 11:36:50|206.22|203.34|206.22|203.34|206.29|203.41|206.22|203.34|0
1645702620000|2022-02-24 11:37:00|205.74|202.86|205.97|203.09|206.45|203.57|205.58|202.7|0
1645702630000|2022-02-24 11:37:10|205.9|203.02|205.58|202.7|205.9|203.02|205.58|202.7|0
1645702640000|2022-02-24 11:37:20|205.74|202.86|205.89|203.01|206.29|203.41|205.74|202.86|0
1645702650000|2022-02-24 11:37:30|205.81|202.93|205.73|202.85|205.81|202.93|205.65|202.77|0
1645702660000|2022-02-24 11:37:40|205.57|202.69|205.49|202.61|205.73|202.85|205.49|202.61|0
1645702670000|2022-02-24 11:37:50|205.57|202.69|206.21|203.33|206.21|203.33|205.57|202.69|0
1645702680000|2022-02-24 11:38:00|206.05|203.17|206.21|203.33|206.21|203.33|205.89|203.01|0
1645702690000|2022-02-24 11:38:10|206.05|203.17|206.05|203.17|206.05|203.17|205.89|203.01|0
1645702700000|2022-02-24 11:38:20|206.37|203.49|205.41|202.53|206.37|203.49|205.41|202.53|0
1645702710000|2022-02-24 11:38:30|205.49|202.61|206.13|203.25|206.13|203.25|205.49|202.61|0
1645702720000|2022-02-24 11:38:40|206.21|203.33|205.57|202.69|206.21|203.33|205.57|202.69|0
1645702730000|2022-02-24 11:38:50|205.89|203.01|206.21|203.33|206.37|203.49|205.89|203.01|0
1645702740000|2022-02-24 11:39:00|206.37|203.49|207.01|204.13|207.01|204.13|206.37|203.49|0
1645702750000|2022-02-24 11:39:10|206.45|203.57|205.97|203.09|206.45|203.57|205.97|203.09|0
1645702760000|2022-02-24 11:39:20|206.21|203.33|206.21|203.33|206.21|203.33|206.21|203.33|0
1645702770000|2022-02-24 11:39:30|206.69|203.81|206.93|204.05|207.25|204.37|206.53|203.65|0
1645702780000|2022-02-24 11:39:40|207.25|204.37|207.17|204.29|207.25|204.37|206.93|204.05|0
1645702790000|2022-02-24 11:39:50|207.09|204.21|207.41|204.53|207.41|204.53|207.09|204.21|0
1645702800000|2022-02-24 11:40:00|207.33|204.45|206.93|204.05|207.33|204.45|206.93|204.05|0
1645702810000|2022-02-24 11:40:10|207.01|204.13|206.29|203.41|207.01|204.13|206.29|203.41|0
1645702820000|2022-02-24 11:40:20|206.13|203.25|206.37|203.49|206.37|203.49|206.05|203.17|0
1645702830000|2022-02-24 11:40:30|206.92|204.04|207.65|204.77|207.65|204.77|206.92|204.04|0
1645702840000|2022-02-24 11:40:40|207.81|204.93|208.45|205.57|208.45|205.57|207.81|204.93|0
1645702850000|2022-02-24 11:40:50|208.37|205.49|208.77|205.89|209.5|206.62|208.37|205.49|0
1645702860000|2022-02-24 11:41:00|209.1|206.22|209.26|206.38|209.49|206.61|209.1|206.22|0
1645702870000|2022-02-24 11:41:10|209.82|206.94|209.49|206.61|209.82|206.94|209.49|206.61|0
1645702880000|2022-02-24 11:41:20|209.26|206.38|208.93|206.05|209.33|206.45|208.93|206.05|0
1645702890000|2022-02-24 11:41:30|210.06|207.18|209.98|207.1|210.22|207.34|209.98|207.1|0
1645702900000|2022-02-24 11:41:40|210.06|207.18|210.06|207.18|210.06|207.18|209.98|207.1|0
1645702910000|2022-02-24 11:41:50|210.38|207.5|210.46|207.58|210.62|207.74|210.38|207.5|0
1645702920000|2022-02-24 11:42:00|210.62|207.74|210.87|207.99|210.87|207.99|210.55|207.67|0
1645702930000|2022-02-24 11:42:10|210.78|207.9|210.71|207.83|210.87|207.99|210.71|207.83|0
1645702940000|2022-02-24 11:42:20|210.62|207.74|212|209.12|212|209.12|210.62|207.74|0
1645702950000|2022-02-24 11:42:30|212.08|209.2|212.89|210.01|213.14|210.26|212.08|209.2|0
1645702960000|2022-02-24 11:42:40|213.05|210.17|213.54|210.66|213.54|210.66|213.05|210.17|0
1645702970000|2022-02-24 11:42:50|213.14|210.26|213.14|210.26|213.63|210.75|212.65|209.77|0
1645702980000|2022-02-24 11:43:00|212.73|209.85|212.16|209.28|212.81|209.93|212.16|209.28|0
1645702990000|2022-02-24 11:43:10|212.24|209.36|212.49|209.61|212.49|209.61|212.24|209.36|0
1645703000000|2022-02-24 11:43:20|213.14|210.26|213.21|210.33|213.38|210.5|212.81|209.93|0
1645703010000|2022-02-24 11:43:30|213.38|210.5|213.62|210.74|213.62|210.74|213.38|210.5|0
1645703020000|2022-02-24 11:43:40|213.87|210.99|214.19|211.31|214.19|211.31|213.87|210.99|0
1645703030000|2022-02-24 11:43:50|214.35|211.47|214.03|211.15|214.44|211.56|214.03|211.15|0
1645703040000|2022-02-24 11:44:00|214.11|211.23|213.46|210.58|214.11|211.23|213.38|210.5|0
1645703050000|2022-02-24 11:44:10|213.54|210.66|214.44|211.56|214.44|211.56|213.54|210.66|0
1645703060000|2022-02-24 11:44:20|214.68|211.8|213.62|210.74|214.68|211.8|213.62|210.74|0
1645703070000|2022-02-24 11:44:30|213.54|210.66|214.44|211.56|214.44|211.56|213.54|210.66|0
1645703080000|2022-02-24 11:44:40|214.76|211.88|215.82|212.94|215.82|212.94|214.76|211.88|0
1645703090000|2022-02-24 11:44:50|216.07|213.19|216.97|214.09|216.97|214.09|216.07|213.19|0
1645703100000|2022-02-24 11:45:00|216.89|214.01|215.74|212.86|216.89|214.01|215.74|212.86|0
1645703110000|2022-02-24 11:45:10|215.66|212.78|215.58|212.7|215.66|212.78|215.25|212.37|0
1645703120000|2022-02-24 11:45:20|216.31|213.43|216.31|213.43|216.31|213.43|216.31|213.43|0
1645703130000|2022-02-24 11:45:30|216.15|213.27|216.56|213.68|216.89|214.01|216.15|213.27|0
1645703140000|2022-02-24 11:45:40|216.64|213.76|215.25|212.37|216.64|213.76|215.25|212.37|0
1645703150000|2022-02-24 11:45:50|216.56|213.68|216.15|213.27|216.56|213.68|216.15|213.27|0
1645703160000|2022-02-24 11:46:00|216.07|213.19|216.64|213.76|216.64|213.76|216.07|213.19|0
1645703170000|2022-02-24 11:46:10|216.56|213.68|216.64|213.76|216.97|214.09|216.56|213.68|0
1645703180000|2022-02-24 11:46:20|216.89|214.01|216.15|213.27|216.89|214.01|216.15|213.27|0
1645703190000|2022-02-24 11:46:30|216.31|213.43|216.48|213.6|216.48|213.6|216.31|213.43|0
1645703200000|2022-02-24 11:46:40|216.4|213.52|217.55|214.67|217.55|214.67|216.4|213.52|0
1645703210000|2022-02-24 11:46:50|217.38|214.5|218.04|215.16|218.04|215.16|217.38|214.5|0
1645703220000|2022-02-24 11:47:00|218.53|215.65|218.86|215.98|218.86|215.98|218.53|215.65|0
1645703230000|2022-02-24 11:47:10|219.52|216.64|220.51|217.63|220.51|217.63|219.44|216.56|0
1645703240000|2022-02-24 11:47:20|220.26|217.38|219.77|216.89|220.26|217.38|219.77|216.89|0
1645703250000|2022-02-24 11:47:30|220.1|217.22|220.1|217.22|220.1|217.22|220.02|217.14|0
1645703260000|2022-02-24 11:47:40|220.02|217.14|219.76|216.88|220.02|217.14|219.6|216.72|0
1645703270000|2022-02-24 11:47:50|219.52|216.64|219.35|216.47|219.52|216.64|219.27|216.39|0
1645703280000|2022-02-24 11:48:00|219.43|216.55|218.61|215.73|219.76|216.88|218.61|215.73|0
1645703290000|2022-02-24 11:48:10|218.69|215.81|218.61|215.73|219.52|216.64|218.61|215.73|0
1645703300000|2022-02-24 11:48:20|218.53|215.65|218.94|216.06|218.94|216.06|218.53|215.65|0
1645703310000|2022-02-24 11:48:30|219.35|216.47|219.19|216.31|219.35|216.47|219.19|216.31|0
1645703320000|2022-02-24 11:48:40|219.52|216.64|219.76|216.88|219.85|216.97|219.52|216.64|0
1645703330000|2022-02-24 11:48:50|219.52|216.64|219.76|216.88|219.76|216.88|219.52|216.64|0
1645703340000|2022-02-24 11:49:00|219.85|216.97|219.1|216.22|219.85|216.97|218.53|215.65|0
1645703350000|2022-02-24 11:49:10|219.02|216.14|217.54|214.66|219.85|216.97|217.54|214.66|0
1645703360000|2022-02-24 11:49:20|216.96|214.08|216.72|213.84|216.96|214.08|216.55|213.67|0
1645703370000|2022-02-24 11:49:30|216.63|213.75|216.63|213.75|216.8|213.92|216.63|213.75|0
1645703380000|2022-02-24 11:49:40|216.88|214|217.95|215.07|217.95|215.07|216.88|214|0
1645703390000|2022-02-24 11:49:50|217.7|214.82|217.87|214.99|217.87|214.99|217.7|214.82|0
1645703400000|2022-02-24 11:50:00|217.7|214.82|217.37|214.49|218.03|215.15|217.37|214.49|0
1645703410000|2022-02-24 11:50:10|217.05|214.17|216.3|213.42|217.05|214.17|216.06|213.18|0
1645703420000|2022-02-24 11:50:20|216.63|213.75|217.21|214.33|217.21|214.33|216.63|213.75|0
1645703430000|2022-02-24 11:50:30|216.96|214.08|217.7|214.82|217.7|214.82|216.96|214.08|0
1645703440000|2022-02-24 11:50:40|217.37|214.49|217.54|214.66|217.62|214.74|217.37|214.49|0
1645703450000|2022-02-24 11:50:50|217.29|214.41|217.21|214.33|217.54|214.66|217.21|214.33|0
1645703460000|2022-02-24 11:51:00|217.29|214.41|217.94|215.06|217.94|215.06|217.29|214.41|0
1645703470000|2022-02-24 11:51:10|218.27|215.39|218.6|215.72|219.02|216.14|218.27|215.39|0
1645703480000|2022-02-24 11:51:20|218.85|215.97|219.43|216.55|219.43|216.55|218.85|215.97|0
1645703490000|2022-02-24 11:51:30|220.5|217.62|220.42|217.54|221.25|218.37|220.42|217.54|0
1645703500000|2022-02-24 11:51:40|221.58|218.7|221.66|218.78|221.83|218.95|221.58|218.7|0
1645703510000|2022-02-24 11:51:50|221.41|218.53|221|218.12|221.5|218.62|221|218.12|0
1645703520000|2022-02-24 11:52:00|220.5|217.62|219.68|216.8|220.83|217.95|219.68|216.8|0
1645703530000|2022-02-24 11:52:10|219.92|217.04|219.84|216.96|220.09|217.21|219.84|216.96|0
1645703540000|2022-02-24 11:52:20|220.09|217.21|219.75|216.87|220.42|217.54|219.75|216.87|0
1645703550000|2022-02-24 11:52:30|219.51|216.63|220.01|217.13|220.01|217.13|219.51|216.63|0
1645703560000|2022-02-24 11:52:40|219.51|216.63|218.43|215.55|219.51|216.63|218.43|215.55|0
1645703570000|2022-02-24 11:52:50|218.93|216.05|219.84|216.96|219.84|216.96|218.93|216.05|0
1645703580000|2022-02-24 11:53:00|219.67|216.79|219.59|216.71|220.08|217.2|219.34|216.46|0
1645703590000|2022-02-24 11:53:10|219.92|217.04|218.93|216.05|219.92|217.04|218.93|216.05|0
1645703600000|2022-02-24 11:53:20|219.18|216.3|219.26|216.38|219.34|216.46|219.18|216.3|0
1645703610000|2022-02-24 11:53:30|219.09|216.21|218.19|215.31|219.09|216.21|218.19|215.31|0
1645703620000|2022-02-24 11:53:40|218.43|215.55|217.86|214.98|218.43|215.55|217.86|214.98|0
1645703630000|2022-02-24 11:53:50|217.94|215.06|217.37|214.49|217.94|215.06|217.12|214.24|0
1645703640000|2022-02-24 11:54:00|217.61|214.73|216.95|214.07|217.61|214.73|216.95|214.07|0
1645703650000|2022-02-24 11:54:10|217.44|214.56|216.87|213.99|217.44|214.56|216.87|213.99|0
1645703660000|2022-02-24 11:54:20|217.04|214.16|216.79|213.91|217.04|214.16|216.71|213.83|0
1645703670000|2022-02-24 11:54:30|216.38|213.5|216.62|213.74|216.62|213.74|216.38|213.5|0
1645703680000|2022-02-24 11:54:40|216.95|214.07|216.79|213.91|216.95|214.07|216.79|213.91|0
1645703690000|2022-02-24 11:54:50|216.62|213.74|216.95|214.07|216.95|214.07|216.62|213.74|0
1645703700000|2022-02-24 11:55:00|216.62|213.74|216.46|213.58|216.62|213.74|216.38|213.5|0
1645703710000|2022-02-24 11:55:10|216.54|213.66|217.03|214.15|217.03|214.15|216.13|213.25|0
1645703720000|2022-02-24 11:55:20|216.62|213.74|217.93|215.05|217.93|215.05|216.29|213.41|0
1645703730000|2022-02-24 11:55:30|217.86|214.98|217.28|214.4|217.93|215.05|217.28|214.4|0
1645703740000|2022-02-24 11:55:40|217.11|214.23|217.11|214.23|217.11|214.23|216.95|214.07|0
1645703750000|2022-02-24 11:55:50|216.95|214.07|217.93|215.05|218.1|215.22|216.95|214.07|0
1645703760000|2022-02-24 11:56:00|218.1|215.22|218.1|215.22|218.1|215.22|217.85|214.97|0
1645703770000|2022-02-24 11:56:10|217.93|215.05|218.84|215.96|218.84|215.96|217.85|214.97|0
1645703780000|2022-02-24 11:56:20|218.18|215.3|217.6|214.72|218.18|215.3|217.6|214.72|0
1645703790000|2022-02-24 11:56:30|217.36|214.48|217.77|214.89|218.02|215.14|217.36|214.48|0
1645703800000|2022-02-24 11:56:40|217.11|214.23|217.27|214.39|217.36|214.48|217.11|214.23|0
1645703810000|2022-02-24 11:56:50|216.7|213.82|216.29|213.41|216.7|213.82|216.29|213.41|0
1645703820000|2022-02-24 11:57:00|216.62|213.74|216.62|213.74|216.7|213.82|216.54|213.66|0
1645703830000|2022-02-24 11:57:10|216.05|213.17|216.21|213.33|216.37|213.49|215.96|213.08|0
1645703840000|2022-02-24 11:57:20|216.45|213.57|216.45|213.57|216.54|213.66|216.45|213.57|0
1645703850000|2022-02-24 11:57:30|216.94|214.06|217.19|214.31|217.77|214.89|216.94|214.06|0
1645703860000|2022-02-24 11:57:40|217.52|214.64|217.52|214.64|217.52|214.64|217.44|214.56|0
1645703870000|2022-02-24 11:57:50|217.77|214.89|217.19|214.31|217.77|214.89|217.19|214.31|0
1645703880000|2022-02-24 11:58:00|217.11|214.23|217.27|214.39|217.27|214.39|217.11|214.23|0
1645703890000|2022-02-24 11:58:10|216.29|213.41|217.27|214.39|217.27|214.39|216.29|213.41|0
1645703900000|2022-02-24 11:58:20|217.44|214.56|216.78|213.9|217.44|214.56|216.78|213.9|0
1645703910000|2022-02-24 11:58:30|216.29|213.41|215.96|213.08|216.29|213.41|215.96|213.08|0
1645703920000|2022-02-24 11:58:40|215.79|212.91|216.78|213.9|216.78|213.9|215.63|212.75|0
1645703930000|2022-02-24 11:58:50|216.94|214.06|216.78|213.9|216.94|214.06|216.45|213.57|0
1645703940000|2022-02-24 11:59:00|216.86|213.98|216.53|213.65|216.86|213.98|216.53|213.65|0
1645703950000|2022-02-24 11:59:10|216.7|213.82|216.61|213.73|216.86|213.98|215.63|212.75|0
1645703960000|2022-02-24 11:59:20|216.53|213.65|217.76|214.88|218.01|215.13|216.28|213.4|0
1645703970000|2022-02-24 11:59:30|217.85|214.97|219.74|216.86|219.74|216.86|217.85|214.97|0
1645703980000|2022-02-24 11:59:40|220.49|217.61|220.49|217.61|220.82|217.94|220.49|217.61|0
1645703990000|2022-02-24 11:59:50|220.65|217.77|222.06|219.18|222.06|219.18|220.65|217.77|0
1645704000000|2022-02-24 12:00:00|222.64|219.76|219.9|217.02|222.64|219.76|219.9|217.02|0
1645704010000|2022-02-24 12:00:10|220.07|217.19|221.31|218.43|221.31|218.43|219.9|217.02|0
1645704020000|2022-02-24 12:00:20|221.39|218.51|219.24|216.36|221.39|218.51|219.24|216.36|0
1645704030000|2022-02-24 12:00:30|219.16|216.28|219.57|216.69|219.57|216.69|219.16|216.28|0
1645704040000|2022-02-24 12:00:40|219|216.12|218.09|215.21|219|216.12|218.01|215.13|0
1645704050000|2022-02-24 12:00:50|217.92|215.04|219|216.12|219|216.12|217.92|215.04|0
1645704060000|2022-02-24 12:01:00|218.91|216.03|218.34|215.46|218.91|216.03|218.34|215.46|0
1645704070000|2022-02-24 12:01:10|218.42|215.54|218.42|215.54|218.42|215.54|218.01|215.13|0
1645704080000|2022-02-24 12:01:20|219|216.12|218.5|215.62|219|216.12|218.25|215.37|0
1645704090000|2022-02-24 12:01:30|218.42|215.54|218.58|215.7|219.24|216.36|218.42|215.54|0
1645704100000|2022-02-24 12:01:40|218.34|215.46|218.67|215.79|218.75|215.87|218.34|215.46|0
1645704110000|2022-02-24 12:01:50|219.07|216.19|218.5|215.62|219.07|216.19|218.5|215.62|0
1645704120000|2022-02-24 12:02:00|217.92|215.04|217.18|214.3|217.92|215.04|217.1|214.22|0
1645704130000|2022-02-24 12:02:10|217.26|214.38|217.18|214.3|217.26|214.38|217.18|214.3|0
1645704140000|2022-02-24 12:02:20|216.61|213.73|216.86|213.98|217.51|214.63|216.61|213.73|0
1645704150000|2022-02-24 12:02:30|216.28|213.4|216.11|213.23|216.28|213.4|215.79|212.91|0
1645704160000|2022-02-24 12:02:40|215.87|212.99|216.11|213.23|216.11|213.23|215.87|212.99|0
1645704170000|2022-02-24 12:02:50|216.36|213.48|216.85|213.97|217.02|214.14|216.36|213.48|0
1645704180000|2022-02-24 12:03:00|216.93|214.05|216.28|213.4|217.35|214.47|216.28|213.4|0
1645704190000|2022-02-24 12:03:10|216.44|213.56|217.1|214.22|217.35|214.47|216.44|213.56|0
1645704200000|2022-02-24 12:03:20|216.85|213.97|216.77|213.89|216.85|213.97|216.6|213.72|0
1645704210000|2022-02-24 12:03:30|217.02|214.14|215.21|212.33|217.02|214.14|214.8|211.92|0
1645704220000|2022-02-24 12:03:40|215.71|212.83|215.13|212.25|216.03|213.15|215.13|212.25|0
1645704230000|2022-02-24 12:03:50|214.72|211.84|215.38|212.5|215.38|212.5|214.72|211.84|0
1645704240000|2022-02-24 12:04:00|215.62|212.74|215.95|213.07|216.11|213.23|215.62|212.74|0
1645704250000|2022-02-24 12:04:10|215.54|212.66|213.99|211.11|215.54|212.66|213.99|211.11|0
1645704260000|2022-02-24 12:04:20|213.91|211.03|215.29|212.41|215.29|212.41|213.91|211.03|0
1645704270000|2022-02-24 12:04:30|215.78|212.9|214.96|212.08|215.78|212.9|214.96|212.08|0
1645704280000|2022-02-24 12:04:40|215.13|212.25|215.13|212.25|215.45|212.57|215.13|212.25|0
1645704290000|2022-02-24 12:04:50|215.05|212.17|215.38|212.5|215.38|212.5|214.8|211.92|0
1645704300000|2022-02-24 12:05:00|215.13|212.25|214.39|211.51|215.13|212.25|214.39|211.51|0
1645704310000|2022-02-24 12:05:10|214.15|211.27|214.72|211.84|214.72|211.84|214.15|211.27|0
1645704320000|2022-02-24 12:05:20|214.31|211.43|213.82|210.94|214.31|211.43|213.82|210.94|0
1645704330000|2022-02-24 12:05:30|213.66|210.78|213.17|210.29|213.66|210.78|213.17|210.29|0
1645704340000|2022-02-24 12:05:40|212.93|210.05|212.84|209.96|213.01|210.13|212.84|209.96|0
1645704350000|2022-02-24 12:05:50|213.42|210.54|213.49|210.61|213.98|211.1|213.42|210.54|0
1645704360000|2022-02-24 12:06:00|214.14|211.26|214.23|211.35|214.23|211.35|213.98|211.1|0
1645704370000|2022-02-24 12:06:10|214.39|211.51|214.23|211.35|214.39|211.51|214.14|211.26|0
1645704380000|2022-02-24 12:06:20|212.65|209.77|212.73|209.85|212.73|209.85|212.65|209.77|0
1645704390000|2022-02-24 12:06:30|211.49|208.61|211.7|208.82|212.19|209.31|211.49|208.61|0
1645704400000|2022-02-24 12:06:40|212.07|209.19|214.05|211.17|214.05|211.17|212.07|209.19|0
1645704410000|2022-02-24 12:06:50|213.48|210.6|212.9|210.02|213.48|210.6|212.9|210.02|0
1645704420000|2022-02-24 12:07:00|212.58|209.7|213.23|210.35|213.23|210.35|212.58|209.7|0
1645704430000|2022-02-24 12:07:10|213.55|210.67|213.48|210.6|213.55|210.67|213.23|210.35|0
1645704440000|2022-02-24 12:07:20|213.06|210.18|213.23|210.35|213.23|210.35|212.99|210.11|0
1645704450000|2022-02-24 12:07:30|212.82|209.94|212.41|209.53|212.82|209.94|212.41|209.53|0
1645704460000|2022-02-24 12:07:40|211.92|209.04|213.39|210.51|213.39|210.51|211.92|209.04|0
1645704470000|2022-02-24 12:07:50|212.74|209.86|212.08|209.2|212.74|209.86|212.08|209.2|0
1645704480000|2022-02-24 12:08:00|211.92|209.04|212.01|209.13|212.01|209.13|211.92|209.04|0
1645704490000|2022-02-24 12:08:10|211.52|208.64|210.3|207.42|211.52|208.64|210.3|207.42|0
1645704500000|2022-02-24 12:08:20|210.78|207.9|210.87|207.99|210.87|207.99|210.46|207.58|0
1645704510000|2022-02-24 12:08:30|210.06|207.18|210.46|207.58|210.46|207.58|210.06|207.18|0
1645704520000|2022-02-24 12:08:40|210.62|207.74|210.38|207.5|210.62|207.74|210.38|207.5|0
1645704530000|2022-02-24 12:08:50|210.06|207.18|210.38|207.5|210.78|207.9|210.06|207.18|0
1645704540000|2022-02-24 12:09:00|210.7|207.82|210.54|207.66|210.7|207.82|210.38|207.5|0
1645704550000|2022-02-24 12:09:10|210.38|207.5|210.13|207.25|210.38|207.5|210.06|207.18|0
1645704560000|2022-02-24 12:09:20|209.97|207.09|210.13|207.25|210.13|207.25|209.65|206.77|0
1645704570000|2022-02-24 12:09:30|209.97|207.09|209.97|207.09|210.05|207.17|209.89|207.01|0
1645704580000|2022-02-24 12:09:40|209.65|206.77|210.13|207.25|210.13|207.25|209.65|206.77|0
1645704590000|2022-02-24 12:09:50|209.81|206.93|209.24|206.36|209.81|206.93|209.24|206.36|0
1645704600000|2022-02-24 12:10:00|209.32|206.44|209.24|206.36|209.41|206.53|209.24|206.36|0
1645704610000|2022-02-24 12:10:10|209.32|206.44|209|206.12|209.32|206.44|209|206.12|0
1645704620000|2022-02-24 12:10:20|208.92|206.04|208.6|205.72|208.92|206.04|208.6|205.72|0
1645704630000|2022-02-24 12:10:30|208.76|205.88|209|206.12|209|206.12|208.76|205.88|0
1645704640000|2022-02-24 12:10:40|209.08|206.2|209.64|206.76|209.64|206.76|209.08|206.2|0
1645704650000|2022-02-24 12:10:50|209.81|206.93|209.48|206.6|209.81|206.93|209.48|206.6|0
1645704660000|2022-02-24 12:11:00|209.4|206.52|210.29|207.41|210.29|207.41|209.4|206.52|0
1645704670000|2022-02-24 12:11:10|210.13|207.25|209.73|206.85|210.13|207.25|209.73|206.85|0
1645704680000|2022-02-24 12:11:20|210.13|207.25|210.29|207.41|210.45|207.57|210.13|207.25|0
1645704690000|2022-02-24 12:11:30|210.05|207.17|209.64|206.76|210.29|207.41|209.64|206.76|0
1645704700000|2022-02-24 12:11:40|209.56|206.68|210.45|207.57|210.45|207.57|209.56|206.68|0
1645704710000|2022-02-24 12:11:50|210.05|207.17|210.13|207.25|210.13|207.25|209.89|207.01|0
1645704720000|2022-02-24 12:12:00|210.21|207.33|210.54|207.66|210.78|207.9|209.89|207.01|0
1645704730000|2022-02-24 12:12:10|210.86|207.98|210.78|207.9|210.94|208.06|210.78|207.9|0
1645704740000|2022-02-24 12:12:20|210.94|208.06|210.7|207.82|210.94|208.06|210.29|207.41|0
1645704750000|2022-02-24 12:12:30|211.1|208.22|210.77|207.89|211.1|208.22|210.61|207.73|0
1645704760000|2022-02-24 12:12:40|211.02|208.14|211.18|208.3|211.35|208.47|211.02|208.14|0
1645704770000|2022-02-24 12:12:50|211.42|208.54|211.18|208.3|211.42|208.54|211.02|208.14|0
1645704780000|2022-02-24 12:13:00|211.42|208.54|211.51|208.63|211.51|208.63|211.35|208.47|0
1645704790000|2022-02-24 12:13:10|211.91|209.03|212.16|209.28|212.24|209.36|211.91|209.03|0
1645704800000|2022-02-24 12:13:20|212.48|209.6|212.56|209.68|212.65|209.77|212.48|209.6|0
1645704810000|2022-02-24 12:13:30|211.83|208.95|211.75|208.87|211.83|208.95|211.75|208.87|0
1645704820000|2022-02-24 12:13:40|211.83|208.95|212.65|209.77|212.81|209.93|211.83|208.95|0
1645704830000|2022-02-24 12:13:50|212.81|209.93|213.46|210.58|213.46|210.58|212.81|209.93|0
1645704840000|2022-02-24 12:14:00|213.63|210.75|212.89|210.01|213.63|210.75|212.65|209.77|0
1645704850000|2022-02-24 12:14:10|212.81|209.93|213.3|210.42|213.3|210.42|212.81|209.93|0
1645704860000|2022-02-24 12:14:20|213.46|210.58|213.79|210.91|213.79|210.91|213.46|210.58|0
1645704870000|2022-02-24 12:14:30|213.95|211.07|213.95|211.07|213.95|211.07|213.79|210.91|0
1645704880000|2022-02-24 12:14:40|214.28|211.4|213.95|211.07|214.36|211.48|213.95|211.07|0
1645704890000|2022-02-24 12:14:50|213.79|210.91|215.1|212.22|215.1|212.22|213.79|210.91|0
1645704900000|2022-02-24 12:15:00|214.93|212.05|214.77|211.89|214.93|212.05|214.19|211.31|0
1645704910000|2022-02-24 12:15:10|214.93|212.05|215.92|213.04|216.25|213.37|214.93|212.05|0
1645704920000|2022-02-24 12:15:20|215.59|212.71|215.17|212.29|215.59|212.71|215.17|212.29|0
1645704930000|2022-02-24 12:15:30|215.1|212.22|216.32|213.44|216.32|213.44|215.1|212.22|0
1645704940000|2022-02-24 12:15:40|216.65|213.77|216.57|213.69|216.74|213.86|216.57|213.69|0
1645704950000|2022-02-24 12:15:50|216.9|214.02|217.48|214.6|217.48|214.6|216.9|214.02|0
1645704960000|2022-02-24 12:16:00|217.64|214.76|217.48|214.6|217.89|215.01|217.48|214.6|0
1645704970000|2022-02-24 12:16:10|216.57|213.69|215.92|213.04|216.57|213.69|215.92|213.04|0
1645704980000|2022-02-24 12:16:20|215.99|213.11|215.5|212.62|215.99|213.11|215.5|212.62|0
1645704990000|2022-02-24 12:16:30|215.75|212.87|215.42|212.54|215.75|212.87|215.34|212.46|0
1645705000000|2022-02-24 12:16:40|215.26|212.38|214.6|211.72|215.26|212.38|214.6|211.72|0
1645705010000|2022-02-24 12:16:50|214.44|211.56|214.6|211.72|214.6|211.72|214.27|211.39|0
1645705020000|2022-02-24 12:17:00|214.76|211.88|214.76|211.88|214.76|211.88|214.76|211.88|0
1645705030000|2022-02-24 12:17:10|214.6|211.72|214.35|211.47|214.6|211.72|214.35|211.47|0
1645705040000|2022-02-24 12:17:20|214.27|211.39|214.27|211.39|214.27|211.39|214.27|211.39|0
1645705050000|2022-02-24 12:17:30|213.7|210.82|213.78|210.9|213.78|210.9|213.7|210.82|0
1645705060000|2022-02-24 12:17:40|213.7|210.82|213.21|210.33|213.7|210.82|213.21|210.33|0
1645705070000|2022-02-24 12:17:50|212.96|210.08|213.13|210.25|213.45|210.57|212.96|210.08|0
1645705080000|2022-02-24 12:18:00|213.29|210.41|213.62|210.74|213.78|210.9|213.29|210.41|0
1645705090000|2022-02-24 12:18:10|213.53|210.65|213.13|210.25|213.53|210.65|213.13|210.25|0
1645705100000|2022-02-24 12:18:20|212.96|210.08|213.37|210.49|213.37|210.49|212.71|209.83|0
1645705110000|2022-02-24 12:18:30|213.2|210.32|212.15|209.27|213.2|210.32|212.15|209.27|0
1645705120000|2022-02-24 12:18:40|211.9|209.02|211.82|208.94|211.9|209.02|211.74|208.86|0
1645705130000|2022-02-24 12:18:50|211.66|208.78|211.5|208.62|211.66|208.78|211.41|208.53|0
1645705140000|2022-02-24 12:19:00|211.57|208.69|211.5|208.62|212.06|209.18|211.5|208.62|0
1645705150000|2022-02-24 12:19:10|211.33|208.45|211.09|208.21|211.33|208.45|211.09|208.21|0
1645705160000|2022-02-24 12:19:20|211.25|208.37|211.01|208.13|211.33|208.45|211.01|208.13|0
1645705170000|2022-02-24 12:19:30|211.08|208.2|211.08|208.2|211.17|208.29|211.08|208.2|0
1645705180000|2022-02-24 12:19:40|210.92|208.04|211.41|208.53|211.41|208.53|210.92|208.04|0
1645705190000|2022-02-24 12:19:50|211.57|208.69|211.9|209.02|211.9|209.02|211.49|208.61|0
1645705200000|2022-02-24 12:20:00|211.98|209.1|211.25|208.37|211.98|209.1|211.08|208.2|0
1645705210000|2022-02-24 12:20:10|211.17|208.29|211.08|208.2|211.17|208.29|210.92|208.04|0
1645705220000|2022-02-24 12:20:20|211.17|208.29|211.82|208.94|211.82|208.94|210.84|207.96|0
1645705230000|2022-02-24 12:20:30|211.66|208.78|211|208.12|211.66|208.78|211|208.12|0
1645705240000|2022-02-24 12:20:40|210.92|208.04|210.52|207.64|211|208.12|210.36|207.48|0
1645705250000|2022-02-24 12:20:50|210.36|207.48|210.11|207.23|210.52|207.64|210.11|207.23|0
1645705260000|2022-02-24 12:21:00|210.19|207.31|210.35|207.47|210.35|207.47|210.03|207.15|0
1645705270000|2022-02-24 12:21:10|210.52|207.64|210.19|207.31|210.52|207.64|210.19|207.31|0
1645705280000|2022-02-24 12:21:20|209.87|206.99|209.62|206.74|209.87|206.99|209.62|206.74|0
1645705290000|2022-02-24 12:21:30|210.35|207.47|210.27|207.39|210.35|207.47|210.11|207.23|0
1645705300000|2022-02-24 12:21:40|210.03|207.15|210.11|207.23|210.11|207.23|210.03|207.15|0
1645705310000|2022-02-24 12:21:50|210.27|207.39|210.03|207.15|210.27|207.39|210.03|207.15|0
1645705320000|2022-02-24 12:22:00|210.11|207.23|209.7|206.82|210.11|207.23|209.7|206.82|0
1645705330000|2022-02-24 12:22:10|210.03|207.15|209.7|206.82|210.03|207.15|209.7|206.82|0
1645705340000|2022-02-24 12:22:20|209.54|206.66|209.54|206.66|209.62|206.74|209.54|206.66|0
1645705350000|2022-02-24 12:22:30|209.62|206.74|209.38|206.5|209.7|206.82|209.38|206.5|0
1645705360000|2022-02-24 12:22:40|209.7|206.82|208.97|206.09|209.7|206.82|208.97|206.09|0
1645705370000|2022-02-24 12:22:50|209.22|206.34|210.43|207.55|210.51|207.63|209.22|206.34|0
1645705380000|2022-02-24 12:23:00|210.35|207.47|210.19|207.31|210.35|207.47|209.86|206.98|0
1645705390000|2022-02-24 12:23:10|210.27|207.39|210.75|207.87|210.75|207.87|210.27|207.39|0
1645705400000|2022-02-24 12:23:20|210.51|207.63|211.08|208.2|211.08|208.2|210.1|207.22|0
1645705410000|2022-02-24 12:23:30|211.16|208.28|211.56|208.68|211.56|208.68|211.16|208.28|0
1645705420000|2022-02-24 12:23:40|211.81|208.93|211.56|208.68|211.81|208.93|211.56|208.68|0
1645705430000|2022-02-24 12:23:50|211.65|208.77|211.24|208.36|211.65|208.77|211.24|208.36|0
1645705440000|2022-02-24 12:24:00|211.4|208.52|211.48|208.6|211.48|208.6|211.08|208.2|0
1645705450000|2022-02-24 12:24:10|211.65|208.77|211.32|208.44|211.65|208.77|211.16|208.28|0
1645705460000|2022-02-24 12:24:20|211.16|208.28|211.16|208.28|211.16|208.28|210.83|207.95|0
1645705470000|2022-02-24 12:24:30|210.91|208.03|210.26|207.38|210.91|208.03|210.26|207.38|0
1645705480000|2022-02-24 12:24:40|209.94|207.06|210.42|207.54|210.42|207.54|209.94|207.06|0
1645705490000|2022-02-24 12:24:50|210.75|207.87|210.83|207.95|210.83|207.95|210.59|207.71|0
1645705500000|2022-02-24 12:25:00|210.51|207.63|210.35|207.47|210.59|207.71|210.35|207.47|0
1645705510000|2022-02-24 12:25:10|209.54|206.66|209.37|206.49|209.78|206.9|209.37|206.49|0
1645705520000|2022-02-24 12:25:20|208.8|205.92|208.64|205.76|208.8|205.92|208.64|205.76|0
1645705530000|2022-02-24 12:25:30|209.29|206.41|209.37|206.49|209.37|206.49|209.05|206.17|0
1645705540000|2022-02-24 12:25:40|209.29|206.41|208.89|206.01|209.29|206.41|208.89|206.01|0
1645705550000|2022-02-24 12:25:50|208.97|206.09|208.73|205.85|208.97|206.09|208.56|205.68|0
1645705560000|2022-02-24 12:26:00|208.64|205.76|209.21|206.33|209.21|206.33|208.64|205.76|0
1645705570000|2022-02-24 12:26:10|209.13|206.25|208.64|205.76|209.53|206.65|208.56|205.68|0
1645705580000|2022-02-24 12:26:20|208.08|205.2|208.56|205.68|208.56|205.68|208.08|205.2|0
1645705590000|2022-02-24 12:26:30|208.64|205.76|208.32|205.44|208.72|205.84|208.32|205.44|0
1645705600000|2022-02-24 12:26:40|208.72|205.84|209.12|206.24|209.12|206.24|208.56|205.68|0
1645705610000|2022-02-24 12:26:50|209.61|206.73|209.45|206.57|209.61|206.73|209.29|206.41|0
1645705620000|2022-02-24 12:27:00|209.21|206.33|209.05|206.17|209.21|206.33|209.05|206.17|0
1645705630000|2022-02-24 12:27:10|209.21|206.33|209.86|206.98|209.86|206.98|209.21|206.33|0
1645705640000|2022-02-24 12:27:20|209.77|206.89|211.07|208.19|211.07|208.19|209.77|206.89|0
1645705650000|2022-02-24 12:27:30|211.23|208.35|211.48|208.6|211.56|208.68|211.23|208.35|0
1645705660000|2022-02-24 12:27:40|210.99|208.11|210.99|208.11|210.99|208.11|210.91|208.03|0
1645705670000|2022-02-24 12:27:50|211.15|208.27|211.23|208.35|211.23|208.35|211.15|208.27|0
1645705680000|2022-02-24 12:28:00|211.07|208.19|210.66|207.78|211.07|208.19|210.66|207.78|0
1645705690000|2022-02-24 12:28:10|210.34|207.46|209.85|206.97|210.34|207.46|209.85|206.97|0
1645705700000|2022-02-24 12:28:20|209.93|207.05|209.85|206.97|209.93|207.05|209.77|206.89|0
1645705710000|2022-02-24 12:28:30|209.44|206.56|209.44|206.56|209.61|206.73|209.44|206.56|0
1645705720000|2022-02-24 12:28:40|209.21|206.33|209.69|206.81|209.77|206.89|209.21|206.33|0
1645705730000|2022-02-24 12:28:50|209.37|206.49|209.85|206.97|209.85|206.97|209.37|206.49|0
1645705740000|2022-02-24 12:29:00|209.61|206.73|210.42|207.54|210.42|207.54|209.61|206.73|0
1645705750000|2022-02-24 12:29:10|210.34|207.46|211.23|208.35|211.23|208.35|210.34|207.46|0
1645705760000|2022-02-24 12:29:20|211.39|208.51|211.15|208.27|211.55|208.67|210.9|208.02|0
1645705770000|2022-02-24 12:29:30|210.99|208.11|211.31|208.43|211.39|208.51|210.99|208.11|0
1645705780000|2022-02-24 12:29:40|211.23|208.35|210.34|207.46|211.23|208.35|210.34|207.46|0
1645705790000|2022-02-24 12:29:50|210.41|207.53|209.35|206.47|210.41|207.53|209.35|206.47|0
1645705800000|2022-02-24 12:30:00|209.42|206.54|209.75|206.87|209.83|206.95|209.02|206.14|0
1645705810000|2022-02-24 12:30:10|209.67|206.79|209.1|206.22|209.67|206.79|209.02|206.14|0
1645705820000|2022-02-24 12:30:20|208.86|205.98|208.54|205.66|209.18|206.3|208.54|205.66|0
1645705830000|2022-02-24 12:30:30|208.29|205.41|208.29|205.41|208.54|205.66|208.29|205.41|0
1645705840000|2022-02-24 12:30:40|207.89|205.01|208.05|205.17|208.05|205.17|207.89|205.01|0
1645705850000|2022-02-24 12:30:50|207.81|204.93|207.97|205.09|207.97|205.09|207.81|204.93|0
1645705860000|2022-02-24 12:31:00|207.73|204.85|207.8|204.92|207.8|204.92|207.73|204.85|0
1645705870000|2022-02-24 12:31:10|207.73|204.85|207.8|204.92|207.97|205.09|207.73|204.85|0
1645705880000|2022-02-24 12:31:20|207.57|204.69|206.6|203.72|207.57|204.69|206.6|203.72|0
1645705890000|2022-02-24 12:31:30|206.84|203.96|206.84|203.96|206.84|203.96|206.84|203.96|0
1645705900000|2022-02-24 12:31:40|207.08|204.2|207.24|204.36|207.32|204.44|207.08|204.2|0
1645705910000|2022-02-24 12:31:50|206.92|204.04|206.92|204.04|207|204.12|206.92|204.04|0
1645705920000|2022-02-24 12:32:00|207|204.12|206.92|204.04|207.08|204.2|206.92|204.04|0
1645705930000|2022-02-24 12:32:10|206.76|203.88|206.44|203.56|207|204.12|206.44|203.56|0
1645705940000|2022-02-24 12:32:20|206.12|203.24|205.79|202.91|206.6|203.72|205.79|202.91|0
1645705950000|2022-02-24 12:32:30|205.95|203.07|205.79|202.91|205.95|203.07|205.47|202.59|0
1645705960000|2022-02-24 12:32:40|205.87|202.99|205.47|202.59|205.95|203.07|205.47|202.59|0
1645705970000|2022-02-24 12:32:50|205.63|202.75|205.71|202.83|205.95|203.07|205.63|202.75|0
1645705980000|2022-02-24 12:33:00|205.79|202.91|205.71|202.83|205.79|202.91|205.63|202.75|0
1645705990000|2022-02-24 12:33:10|205.79|202.91|205.87|202.99|206.03|203.15|205.79|202.91|0
1645706000000|2022-02-24 12:33:20|206.11|203.23|205.63|202.75|206.11|203.23|205.63|202.75|0
1645706010000|2022-02-24 12:33:30|205.87|202.99|205.79|202.91|205.87|202.99|205.79|202.91|0
1645706020000|2022-02-24 12:33:40|205.87|202.99|205.07|202.19|205.87|202.99|205.07|202.19|0
1645706030000|2022-02-24 12:33:50|205.47|202.59|206.51|203.63|206.51|203.63|205.47|202.59|0
1645706040000|2022-02-24 12:34:00|206.43|203.55|206.83|203.95|206.92|204.04|206.43|203.55|0
1645706050000|2022-02-24 12:34:10|206.92|204.04|207.48|204.6|207.88|205|206.92|204.04|0
1645706060000|2022-02-24 12:34:20|207.08|204.2|207.24|204.36|207.4|204.52|207.08|204.2|0
1645706070000|2022-02-24 12:34:30|206.99|204.11|206.51|203.63|206.99|204.11|206.51|203.63|0
1645706080000|2022-02-24 12:34:40|206.75|203.87|206.11|203.23|206.75|203.87|205.79|202.91|0
1645706090000|2022-02-24 12:34:50|206.27|203.39|205.79|202.91|206.27|203.39|205.79|202.91|0
1645706100000|2022-02-24 12:35:00|205.63|202.75|205.71|202.83|205.71|202.83|205.38|202.5|0
1645706110000|2022-02-24 12:35:10|205.79|202.91|205.31|202.43|205.79|202.91|205.31|202.43|0
1645706120000|2022-02-24 12:35:20|205.47|202.59|204.19|201.31|205.47|202.59|204.19|201.31|0
1645706130000|2022-02-24 12:35:30|204.51|201.63|204.83|201.95|204.9|202.02|204.51|201.63|0
1645706140000|2022-02-24 12:35:40|204.67|201.79|204.99|202.11|204.99|202.11|204.67|201.79|0
1645706150000|2022-02-24 12:35:50|205.22|202.34|205.22|202.34|205.22|202.34|204.99|202.11|0
1645706160000|2022-02-24 12:36:00|204.9|202.02|205.06|202.18|205.15|202.27|204.58|201.7|0
1645706170000|2022-02-24 12:36:10|204.99|202.11|205.47|202.59|205.47|202.59|204.99|202.11|0
1645706180000|2022-02-24 12:36:20|205.63|202.75|205.14|202.26|205.63|202.75|205.14|202.26|0
1645706190000|2022-02-24 12:36:30|205.06|202.18|205.79|202.91|205.79|202.91|205.06|202.18|0
1645706200000|2022-02-24 12:36:40|205.63|202.75|205.86|202.98|205.86|202.98|205.62|202.74|0
1645706210000|2022-02-24 12:36:50|205.79|202.91|205.95|203.07|205.95|203.07|205.78|202.9|0
1645706220000|2022-02-24 12:37:00|206.02|203.14|206.27|203.39|206.27|203.39|205.95|203.07|0
1645706230000|2022-02-24 12:37:10|205.78|202.9|206.11|203.23|206.11|203.23|205.78|202.9|0
1645706240000|2022-02-24 12:37:20|205.86|202.98|205.94|203.06|206.11|203.23|205.86|202.98|0
1645706250000|2022-02-24 12:37:30|206.02|203.14|205.78|202.9|206.02|203.14|205.78|202.9|0
1645706260000|2022-02-24 12:37:40|206.02|203.14|206.02|203.14|206.02|203.14|205.94|203.06|0
1645706270000|2022-02-24 12:37:50|205.94|203.06|205.86|202.98|205.94|203.06|205.78|202.9|0
1645706280000|2022-02-24 12:38:00|205.94|203.06|205.7|202.82|205.94|203.06|205.7|202.82|0
1645706290000|2022-02-24 12:38:10|205.78|202.9|205.86|202.98|205.94|203.06|205.78|202.9|0
1645706300000|2022-02-24 12:38:20|205.62|202.74|205.46|202.58|205.62|202.74|205.46|202.58|0
1645706310000|2022-02-24 12:38:30|205.54|202.66|204.66|201.78|205.54|202.66|204.66|201.78|0
1645706320000|2022-02-24 12:38:40|205.06|202.18|204.98|202.1|205.14|202.26|204.98|202.1|0
1645706330000|2022-02-24 12:38:50|205.14|202.26|205.86|202.98|205.86|202.98|205.14|202.26|0
1645706340000|2022-02-24 12:39:00|205.7|202.82|206.1|203.22|206.26|203.38|205.7|202.82|0
1645706350000|2022-02-24 12:39:10|206.42|203.54|205.94|203.06|206.42|203.54|205.94|203.06|0
1645706360000|2022-02-24 12:39:20|205.78|202.9|205.86|202.98|205.86|202.98|205.78|202.9|0
1645706370000|2022-02-24 12:39:30|205.94|203.06|205.86|202.98|205.94|203.06|205.86|202.98|0
1645706380000|2022-02-24 12:39:40|205.78|202.9|206.74|203.86|207.06|204.18|205.78|202.9|0
1645706390000|2022-02-24 12:39:50|206.82|203.94|206.9|204.02|206.98|204.1|206.82|203.94|0
1645706400000|2022-02-24 12:40:00|206.98|204.1|206.34|203.46|206.98|204.1|206.34|203.46|0
1645706410000|2022-02-24 12:40:10|206.18|203.3|206.02|203.14|206.18|203.3|205.94|203.06|0
1645706420000|2022-02-24 12:40:20|206.34|203.46|205.62|202.74|206.34|203.46|205.62|202.74|0
1645706430000|2022-02-24 12:40:30|205.69|202.81|205.62|202.74|205.78|202.9|205.62|202.74|0
1645706440000|2022-02-24 12:40:40|205.78|202.9|205.53|202.65|205.78|202.9|205.53|202.65|0
1645706450000|2022-02-24 12:40:50|205.14|202.26|204.89|202.01|205.14|202.26|204.89|202.01|0
1645706460000|2022-02-24 12:41:00|205.37|202.49|205.46|202.58|205.46|202.58|205.05|202.17|0
1645706470000|2022-02-24 12:41:10|205.13|202.25|204.97|202.09|205.13|202.25|204.97|202.09|0
1645706480000|2022-02-24 12:41:20|204.89|202.01|205.94|203.06|205.94|203.06|204.89|202.01|0
1645706490000|2022-02-24 12:41:30|205.85|202.97|204.81|201.93|205.85|202.97|204.81|201.93|0
1645706500000|2022-02-24 12:41:40|204.65|201.77|204.65|201.77|204.81|201.93|204.65|201.77|0
1645706510000|2022-02-24 12:41:50|204.89|202.01|205.05|202.17|205.13|202.25|204.89|202.01|0
1645706520000|2022-02-24 12:42:00|204.97|202.09|205.13|202.25|205.13|202.25|204.97|202.09|0
1645706530000|2022-02-24 12:42:10|205.29|202.41|205.13|202.25|205.29|202.41|205.13|202.25|0
1645706540000|2022-02-24 12:42:20|204.97|202.09|204.89|202.01|204.97|202.09|204.89|202.01|0
1645706550000|2022-02-24 12:42:30|204.81|201.93|204.65|201.77|204.81|201.93|204.65|201.77|0
1645706560000|2022-02-24 12:42:40|204.33|201.45|204.25|201.37|204.41|201.53|204.25|201.37|0
1645706570000|2022-02-24 12:42:50|204.65|201.77|204.49|201.61|204.65|201.77|204.25|201.37|0
1645706580000|2022-02-24 12:43:00|204.33|201.45|204.33|201.45|204.49|201.61|204.33|201.45|0
1645706590000|2022-02-24 12:43:10|204.41|201.53|204.33|201.45|204.49|201.61|204.33|201.45|0
1645706600000|2022-02-24 12:43:20|204.17|201.29|204.49|201.61|204.49|201.61|204.17|201.29|0
1645706610000|2022-02-24 12:43:30|204.57|201.69|204.49|201.61|204.65|201.77|204.49|201.61|0
1645706620000|2022-02-24 12:43:40|204.57|201.69|204.33|201.45|204.65|201.77|204.33|201.45|0
1645706630000|2022-02-24 12:43:50|204.17|201.29|204.33|201.45|204.33|201.45|204.17|201.29|0
1645706640000|2022-02-24 12:44:00|204.25|201.37|204.81|201.93|204.81|201.93|204.25|201.37|0
1645706650000|2022-02-24 12:44:10|205.61|202.73|205.45|202.57|205.77|202.89|205.45|202.57|0
1645706660000|2022-02-24 12:44:20|205.77|202.89|205.36|202.48|205.77|202.89|205.36|202.48|0
1645706670000|2022-02-24 12:44:30|205.29|202.41|205.93|203.05|205.93|203.05|205.29|202.41|0
1645706680000|2022-02-24 12:44:40|206.09|203.21|205.85|202.97|206.09|203.21|205.85|202.97|0
1645706690000|2022-02-24 12:44:50|205.77|202.89|206.41|203.53|206.41|203.53|205.77|202.89|0
1645706700000|2022-02-24 12:45:00|206.25|203.37|206.33|203.45|206.33|203.45|206.09|203.21|0
1645706710000|2022-02-24 12:45:10|206.09|203.21|205.93|203.05|206.09|203.21|205.93|203.05|0
1645706720000|2022-02-24 12:45:20|205.45|202.57|205.29|202.41|205.52|202.64|205.29|202.41|0
1645706730000|2022-02-24 12:45:30|205.36|202.48|204.64|201.76|205.68|202.8|204.64|201.76|0
1645706740000|2022-02-24 12:45:40|204.4|201.52|206.53|203.65|206.53|203.65|204.4|201.52|0
1645706750000|2022-02-24 12:45:50|206.45|203.57|206.37|203.49|206.45|203.57|205.97|203.09|0
1645706760000|2022-02-24 12:46:00|206.13|203.25|206.53|203.65|206.53|203.65|206.13|203.25|0
1645706770000|2022-02-24 12:46:10|206.23|203.35|205.99|203.11|206.23|203.35|205.99|203.11|0
1645706780000|2022-02-24 12:46:20|206.15|203.27|205.99|203.11|206.15|203.27|205.91|203.03|0
1645706790000|2022-02-24 12:46:30|206.07|203.19|206.23|203.35|206.23|203.35|206.07|203.19|0
1645706800000|2022-02-24 12:46:40|206.31|203.43|206.47|203.59|206.47|203.59|206.31|203.43|0
1645706810000|2022-02-24 12:46:50|206.39|203.51|206.47|203.59|206.47|203.59|206.39|203.51|0
1645706820000|2022-02-24 12:47:00|206.87|203.99|207.35|204.47|207.35|204.47|206.87|203.99|0
1645706830000|2022-02-24 12:47:10|207.43|204.55|207.51|204.63|207.59|204.71|207.43|204.55|0
1645706840000|2022-02-24 12:47:20|207.35|204.47|207.67|204.79|207.67|204.79|207.35|204.47|0
1645706850000|2022-02-24 12:47:30|207.83|204.95|208.15|205.27|208.15|205.27|207.83|204.95|0
1645706860000|2022-02-24 12:47:40|207.99|205.11|207.19|204.31|207.99|205.11|207.19|204.31|0
1645706870000|2022-02-24 12:47:50|207.03|204.15|206.39|203.51|207.03|204.15|206.39|203.51|0
1645706880000|2022-02-24 12:48:00|206.23|203.35|206.62|203.74|206.62|203.74|206.23|203.35|0
1645706890000|2022-02-24 12:48:10|206.55|203.67|206.55|203.67|206.55|203.67|206.39|203.51|0
1645706900000|2022-02-24 12:48:20|206.71|203.83|206.46|203.58|206.71|203.83|206.39|203.51|0
1645706910000|2022-02-24 12:48:30|206.71|203.83|207.03|204.15|207.19|204.31|206.71|203.83|0
1645706920000|2022-02-24 12:48:40|206.39|203.51|205.59|202.71|206.39|203.51|205.59|202.71|0
1645706930000|2022-02-24 12:48:50|206.23|203.35|206.55|203.67|206.55|203.67|206.23|203.35|0
1645706940000|2022-02-24 12:49:00|206.62|203.74|206.3|203.42|206.71|203.83|206.3|203.42|0
1645706950000|2022-02-24 12:49:10|206.46|203.58|208.15|205.27|208.15|205.27|206.46|203.58|0
1645706960000|2022-02-24 12:49:20|208.31|205.43|208.47|205.59|208.47|205.59|208.31|205.43|0
1645706970000|2022-02-24 12:49:30|208.63|205.75|209.12|206.24|209.12|206.24|208.63|205.75|0
1645706980000|2022-02-24 12:49:40|209.28|206.4|209.12|206.24|209.28|206.4|208.96|206.08|0
1645706990000|2022-02-24 12:49:50|209.6|206.72|209.44|206.56|209.6|206.72|209.44|206.56|0
1645707000000|2022-02-24 12:50:00|209.76|206.88|209.52|206.64|209.92|207.04|209.52|206.64|0
1645707010000|2022-02-24 12:50:10|209.44|206.56|209.92|207.04|210.09|207.21|209.44|206.56|0
1645707020000|2022-02-24 12:50:20|210|207.12|209.76|206.88|210|207.12|209.76|206.88|0
1645707030000|2022-02-24 12:50:30|210|207.12|210.08|207.2|210.08|207.2|210|207.12|0
1645707040000|2022-02-24 12:50:40|210.49|207.61|210.73|207.85|210.73|207.85|210.32|207.44|0
1645707050000|2022-02-24 12:50:50|210.25|207.37|209.39|206.51|210.57|207.69|209.23|206.35|0
1645707060000|2022-02-24 12:51:00|209.7|206.82|209.29|206.41|209.7|206.82|209.21|206.33|0
1645707070000|2022-02-24 12:51:10|209.37|206.49|209.7|206.82|209.77|206.89|209.37|206.49|0
1645707080000|2022-02-24 12:51:20|210.1|207.22|210.02|207.14|210.1|207.22|210.02|207.14|0
1645707090000|2022-02-24 12:51:30|209.86|206.98|209.94|207.06|209.94|207.06|209.86|206.98|0
1645707100000|2022-02-24 12:51:40|210.18|207.3|210.18|207.3|210.18|207.3|210.18|207.3|0
1645707110000|2022-02-24 12:51:50|209.94|207.06|210.02|207.14|210.02|207.14|209.86|206.98|0
1645707120000|2022-02-24 12:52:00|209.86|206.98|209.61|206.73|209.93|207.05|209.61|206.73|0
1645707130000|2022-02-24 12:52:10|209.93|207.05|209.37|206.49|209.93|207.05|209.37|206.49|0
1645707140000|2022-02-24 12:52:20|209.21|206.33|209.05|206.17|209.21|206.33|208.8|205.92|0
1645707150000|2022-02-24 12:52:30|208.88|206|208.8|205.92|208.88|206|208.56|205.68|0
1645707160000|2022-02-24 12:52:40|208.64|205.76|208.56|205.68|208.72|205.84|208.56|205.68|0
1645707170000|2022-02-24 12:52:50|209.12|206.24|209.28|206.4|209.28|206.4|209.12|206.24|0
1645707180000|2022-02-24 12:53:00|209.37|206.49|209.61|206.73|209.61|206.73|209.37|206.49|0
1645707190000|2022-02-24 12:53:10|209.53|206.65|209.28|206.4|209.61|206.73|209.21|206.33|0
1645707200000|2022-02-24 12:53:20|209.37|206.49|209.61|206.73|209.61|206.73|209.37|206.49|0
1645707210000|2022-02-24 12:53:30|209.69|206.81|209.77|206.89|209.93|207.05|209.69|206.81|0
1645707220000|2022-02-24 12:53:40|210.18|207.3|210.02|207.14|210.18|207.3|210.02|207.14|0
1645707230000|2022-02-24 12:53:50|210.18|207.3|209.69|206.81|210.18|207.3|209.69|206.81|0
1645707240000|2022-02-24 12:54:00|209.28|206.4|209.37|206.49|209.37|206.49|209.04|206.16|0
1645707250000|2022-02-24 12:54:10|209.28|206.4|208.56|205.68|209.28|206.4|208.4|205.52|0
1645707260000|2022-02-24 12:54:20|208.23|205.35|208.31|205.43|208.31|205.43|207.91|205.03|0
1645707270000|2022-02-24 12:54:30|208.23|205.35|208.07|205.19|208.31|205.43|208.07|205.19|0
1645707280000|2022-02-24 12:54:40|208.15|205.27|207.91|205.03|208.15|205.27|207.91|205.03|0
1645707290000|2022-02-24 12:54:50|207.59|204.71|208.56|205.68|208.56|205.68|207.59|204.71|0
1645707300000|2022-02-24 12:55:00|208.63|205.75|208.15|205.27|208.63|205.75|208.07|205.19|0
1645707310000|2022-02-24 12:55:10|207.59|204.71|208.55|205.67|208.72|205.84|207.59|204.71|0
1645707320000|2022-02-24 12:55:20|208.07|205.19|208.23|205.35|208.23|205.35|208.07|205.19|0
1645707330000|2022-02-24 12:55:30|208.31|205.43|208.07|205.19|208.31|205.43|208.07|205.19|0
1645707340000|2022-02-24 12:55:40|207.75|204.87|207.02|204.14|207.99|205.11|207.02|204.14|0
1645707350000|2022-02-24 12:55:50|206.62|203.74|206.62|203.74|206.78|203.9|206.62|203.74|0
1645707360000|2022-02-24 12:56:00|206.78|203.9|207.34|204.46|207.34|204.46|206.78|203.9|0
1645707370000|2022-02-24 12:56:10|207.1|204.22|207.58|204.7|207.98|205.1|207.1|204.22|0
1645707380000|2022-02-24 12:56:20|207.1|204.22|206.86|203.98|207.1|204.22|206.86|203.98|0
1645707390000|2022-02-24 12:56:30|207.18|204.3|206.94|204.06|207.5|204.62|206.94|204.06|0
1645707400000|2022-02-24 12:56:40|206.78|203.9|206.94|204.06|206.94|204.06|206.78|203.9|0
1645707410000|2022-02-24 12:56:50|207.1|204.22|207.26|204.38|207.34|204.46|207.1|204.22|0
1645707420000|2022-02-24 12:57:00|207.1|204.22|207.26|204.38|207.34|204.46|207.1|204.22|0
1645707430000|2022-02-24 12:57:10|206.94|204.06|205.81|202.93|207.01|204.13|205.81|202.93|0
1645707440000|2022-02-24 12:57:20|206.21|203.33|205.01|202.13|206.21|203.33|205.01|202.13|0
1645707450000|2022-02-24 12:57:30|205.57|202.69|205.17|202.29|205.57|202.69|205.17|202.29|0
1645707460000|2022-02-24 12:57:40|205.33|202.45|205.33|202.45|205.33|202.45|205.01|202.13|0
1645707470000|2022-02-24 12:57:50|205.17|202.29|205.17|202.29|205.49|202.61|205.17|202.29|0
1645707480000|2022-02-24 12:58:00|205.33|202.45|205.65|202.77|205.65|202.77|205.33|202.45|0
1645707490000|2022-02-24 12:58:10|205.81|202.93|206.13|203.25|206.13|203.25|205.81|202.93|0
1645707500000|2022-02-24 12:58:20|206.37|203.49|206.45|203.57|206.45|203.57|205.97|203.09|0
1645707510000|2022-02-24 12:58:30|206.37|203.49|206.85|203.97|207.1|204.22|206.37|203.49|0
1645707520000|2022-02-24 12:58:40|206.77|203.89|207.42|204.54|207.58|204.7|206.77|203.89|0
1645707530000|2022-02-24 12:58:50|208.22|205.34|207.9|205.02|208.55|205.67|207.9|205.02|0
1645707540000|2022-02-24 12:59:00|207.98|205.1|208.55|205.67|208.55|205.67|207.82|204.94|0
1645707550000|2022-02-24 12:59:10|209.11|206.23|208.62|205.74|209.11|206.23|208.62|205.74|0
1645707560000|2022-02-24 12:59:20|208.79|205.91|209.19|206.31|209.76|206.88|208.79|205.91|0
1645707570000|2022-02-24 12:59:30|209.27|206.39|209.76|206.88|209.76|206.88|209.19|206.31|0
1645707580000|2022-02-24 12:59:40|209.68|206.8|209.68|206.8|210|207.12|209.59|206.71|0
1645707590000|2022-02-24 12:59:50|209.35|206.47|209.84|206.96|209.84|206.96|209.19|206.31|0
1645707600000|2022-02-24 13:00:00|209.76|206.88|209.59|206.71|210|207.12|209.59|206.71|0
1645707610000|2022-02-24 13:00:10|211.46|208.58|211.79|208.91|211.79|208.91|211.46|208.58|0
1645707620000|2022-02-24 13:00:20|211.87|208.99|210.24|207.36|211.87|208.99|210.24|207.36|0
1645707630000|2022-02-24 13:00:30|210|207.12|210.24|207.36|210.24|207.36|210|207.12|0
1645707640000|2022-02-24 13:00:40|210.16|207.28|210.33|207.45|210.98|208.1|210.16|207.28|0
1645707650000|2022-02-24 13:00:50|209.43|206.55|208.7|205.82|209.43|206.55|208.62|205.74|0
1645707660000|2022-02-24 13:01:00|208.54|205.66|208.22|205.34|208.54|205.66|208.22|205.34|0
1645707670000|2022-02-24 13:01:10|208.87|205.99|209.43|206.55|209.43|206.55|208.87|205.99|0
1645707680000|2022-02-24 13:01:20|209.19|206.31|208.78|205.9|209.19|206.31|208.78|205.9|0
1645707690000|2022-02-24 13:01:30|208.7|205.82|208.22|205.34|208.7|205.82|208.22|205.34|0
1645707700000|2022-02-24 13:01:40|207.57|204.69|207.65|204.77|207.65|204.77|207.41|204.53|0
1645707710000|2022-02-24 13:01:50|208.06|205.18|207.65|204.77|208.06|205.18|207.65|204.77|0
1645707720000|2022-02-24 13:02:00|207.57|204.69|207.73|204.85|207.73|204.85|207.49|204.61|0
1645707730000|2022-02-24 13:02:10|208.06|205.18|208.13|205.25|208.22|205.34|208.06|205.18|0
1645707740000|2022-02-24 13:02:20|207.89|205.01|207.41|204.53|207.89|205.01|207.41|204.53|0
1645707750000|2022-02-24 13:02:30|207.89|205.01|208.29|205.41|208.29|205.41|207.89|205.01|0
1645707760000|2022-02-24 13:02:40|208.46|205.58|207.89|205.01|208.46|205.58|207.89|205.01|0
1645707770000|2022-02-24 13:02:50|207.49|204.61|207.73|204.85|207.89|205.01|207.49|204.61|0
1645707780000|2022-02-24 13:03:00|207.81|204.93|208.22|205.34|208.22|205.34|207.81|204.93|0
1645707790000|2022-02-24 13:03:10|207.89|205.01|208.21|205.33|209.02|206.14|207.89|205.01|0
1645707800000|2022-02-24 13:03:20|208.13|205.25|208.05|205.17|208.13|205.25|207.97|205.09|0
1645707810000|2022-02-24 13:03:30|207.89|205.01|208.05|205.17|208.21|205.33|207.89|205.01|0
1645707820000|2022-02-24 13:03:40|207.81|204.93|207.97|205.09|208.05|205.17|207.81|204.93|0
1645707830000|2022-02-24 13:03:50|208.21|205.33|208.7|205.82|208.7|205.82|208.21|205.33|0
1645707840000|2022-02-24 13:04:00|208.54|205.66|208.21|205.33|208.7|205.82|208.21|205.33|0
1645707850000|2022-02-24 13:04:10|208.37|205.49|208.86|205.98|209.1|206.22|208.37|205.49|0
1645707860000|2022-02-24 13:04:20|208.45|205.57|207.89|205.01|208.45|205.57|207.89|205.01|0
1645707870000|2022-02-24 13:04:30|208.54|205.66|208.21|205.33|208.54|205.66|208.13|205.25|0
1645707880000|2022-02-24 13:04:40|208.54|205.66|208.21|205.33|208.54|205.66|208.13|205.25|0
1645707890000|2022-02-24 13:04:50|208.13|205.25|209.18|206.3|209.51|206.63|208.13|205.25|0
1645707900000|2022-02-24 13:05:00|210.07|207.19|210.39|207.51|210.39|207.51|210.07|207.19|0
1645707910000|2022-02-24 13:05:10|209.83|206.95|209.42|206.54|209.83|206.95|209.42|206.54|0
1645707920000|2022-02-24 13:05:20|209.26|206.38|209.5|206.62|209.5|206.62|208.7|205.82|0
1645707930000|2022-02-24 13:05:30|209.02|206.14|208.69|205.81|209.02|206.14|208.69|205.81|0
1645707940000|2022-02-24 13:05:40|208.21|205.33|208.05|205.17|208.21|205.33|207.89|205.01|0
1645707950000|2022-02-24 13:05:50|207.89|205.01|208.69|205.81|208.69|205.81|207.89|205.01|0
1645707960000|2022-02-24 13:06:00|207.96|205.08|207.96|205.08|207.96|205.08|207.96|205.08|0
1645707970000|2022-02-24 13:06:10|207.89|205.01|208.45|205.57|208.45|205.57|207.89|205.01|0
1645707980000|2022-02-24 13:06:20|208.29|205.41|207.89|205.01|208.29|205.41|207.89|205.01|0
1645707990000|2022-02-24 13:06:30|207.72|204.84|207.89|205.01|207.89|205.01|207.72|204.84|0
1645708000000|2022-02-24 13:06:40|208.05|205.17|208.29|205.41|208.29|205.41|208.05|205.17|0
1645708010000|2022-02-24 13:06:50|208.12|205.24|208.37|205.49|208.53|205.65|208.12|205.24|0
1645708020000|2022-02-24 13:07:00|208.53|205.65|207.96|205.08|208.53|205.65|207.96|205.08|0
1645708030000|2022-02-24 13:07:10|207.72|204.84|208.21|205.33|208.28|205.4|207.72|204.84|0
1645708040000|2022-02-24 13:07:20|208.69|205.81|208.53|205.65|208.69|205.81|208.45|205.57|0
1645708050000|2022-02-24 13:07:30|208.21|205.33|206.59|203.71|208.21|205.33|206.59|203.71|0
1645708060000|2022-02-24 13:07:40|206.92|204.04|206.43|203.55|206.92|204.04|206.19|203.31|0
1645708070000|2022-02-24 13:07:50|206.59|203.71|206.27|203.39|206.59|203.71|206.03|203.15|0
1645708080000|2022-02-24 13:08:00|206.11|203.23|205.63|202.75|206.11|203.23|205.63|202.75|0
1645708090000|2022-02-24 13:08:10|205.15|202.27|204.35|201.47|205.15|202.27|204.35|201.47|0
1645708100000|2022-02-24 13:08:20|204.51|201.63|204.83|201.95|204.99|202.11|204.51|201.63|0
1645708110000|2022-02-24 13:08:30|204.67|201.79|204.83|201.95|204.83|201.95|204.67|201.79|0
1645708120000|2022-02-24 13:08:40|204.35|201.47|204.67|201.79|204.83|201.95|204.35|201.47|0
1645708130000|2022-02-24 13:08:50|204.35|201.47|204.42|201.54|204.42|201.54|204.35|201.47|0
1645708140000|2022-02-24 13:09:00|204.51|201.63|204.66|201.78|204.74|201.86|204.42|201.54|0
1645708150000|2022-02-24 13:09:10|204.74|201.86|204.66|201.78|204.74|201.86|204.66|201.78|0
1645708160000|2022-02-24 13:09:20|204.5|201.62|204.82|201.94|204.82|201.94|204.5|201.62|0
1645708170000|2022-02-24 13:09:30|204.98|202.1|204.34|201.46|204.98|202.1|204.34|201.46|0
1645708180000|2022-02-24 13:09:40|204.5|201.62|204.34|201.46|204.5|201.62|204.18|201.3|0
1645708190000|2022-02-24 13:09:50|204.02|201.14|204.18|201.3|204.42|201.54|204.02|201.14|0
1645708200000|2022-02-24 13:10:00|204.66|201.78|204.34|201.46|204.9|202.02|204.34|201.46|0
1645708210000|2022-02-24 13:10:10|204.42|201.54|204.66|201.78|204.66|201.78|204.42|201.54|0
1645708220000|2022-02-24 13:10:20|204.98|202.1|204.66|201.78|205.3|202.42|204.66|201.78|0
1645708230000|2022-02-24 13:10:30|204.02|201.14|204.02|201.14|204.1|201.22|204.02|201.14|0
1645708240000|2022-02-24 13:10:40|204.18|201.3|204.18|201.3|204.34|201.46|204.18|201.3|0
1645708250000|2022-02-24 13:10:50|204.1|201.22|204.18|201.3|204.18|201.3|204.02|201.14|0
1645708260000|2022-02-24 13:11:00|204.34|201.46|204.02|201.14|204.34|201.46|204.02|201.14|0
1645708280000|2022-02-24 13:11:20|204.18|201.3|204.18|201.3|204.18|201.3|204.02|201.14|0
1645708290000|2022-02-24 13:11:30|204.26|201.38|204.18|201.3|204.66|201.78|204.18|201.3|0
1645708300000|2022-02-24 13:11:40|204.1|201.22|204.18|201.3|204.18|201.3|204.02|201.14|0
1645708310000|2022-02-24 13:11:50|204.02|201.14|204.34|201.46|204.34|201.46|204.02|201.14|0
1645708320000|2022-02-24 13:12:00|204.5|201.62|204.42|201.54|204.5|201.62|204.26|201.38|0
1645708330000|2022-02-24 13:12:10|204.5|201.62|204.98|202.1|204.98|202.1|204.5|201.62|0
1645708340000|2022-02-24 13:12:20|204.34|201.46|204.41|201.53|204.98|202.1|204.34|201.46|0
1645708350000|2022-02-24 13:12:30|204.5|201.62|204.5|201.62|204.5|201.62|204.09|201.21|0
1645708360000|2022-02-24 13:12:40|204.89|202.01|204.66|201.78|204.89|202.01|204.66|201.78|0
1645708370000|2022-02-24 13:12:50|204.41|201.53|204.5|201.62|204.5|201.62|204.25|201.37|0
1645708380000|2022-02-24 13:13:00|204.66|201.78|205.37|202.49|205.37|202.49|204.66|201.78|0
1645708390000|2022-02-24 13:13:10|205.62|202.74|205.14|202.26|205.62|202.74|205.14|202.26|0
1645708400000|2022-02-24 13:13:20|204.82|201.94|205.14|202.26|205.3|202.42|204.82|201.94|0
1645708410000|2022-02-24 13:13:30|205.3|202.42|205.05|202.17|205.3|202.42|204.89|202.01|0
1645708420000|2022-02-24 13:13:40|204.82|201.94|204.82|201.94|205.3|202.42|204.82|201.94|0
1645708430000|2022-02-24 13:13:50|204.73|201.85|204.33|201.45|204.73|201.85|204.17|201.29|0
1645708440000|2022-02-24 13:14:00|204.98|202.1|205.14|202.26|205.3|202.42|204.98|202.1|0
1645708450000|2022-02-24 13:14:10|204.73|201.85|204.97|202.09|204.97|202.09|204.65|201.77|0
1645708460000|2022-02-24 13:14:20|205.13|202.25|204.65|201.77|205.13|202.25|204.65|201.77|0
1645708470000|2022-02-24 13:14:30|204.97|202.09|204.49|201.61|204.97|202.09|204.49|201.61|0
1645708480000|2022-02-24 13:14:40|204.33|201.45|204.09|201.21|204.33|201.45|204.09|201.21|0
1645708490000|2022-02-24 13:14:50|204.25|201.37|204.33|201.45|204.33|201.45|204.01|201.13|0
1645708500000|2022-02-24 13:15:00|204.09|201.21|204.17|201.29|204.33|201.45|204.09|201.21|0
1645708510000|2022-02-24 13:15:10|204.01|201.13|204.17|201.29|204.17|201.29|204.01|201.13|0
1645708520000|2022-02-24 13:15:20|204.01|201.13|201.94|199.06|204.01|201.13|201.3|198.42|0
1645708530000|2022-02-24 13:15:30|201.78|198.9|201.62|198.74|201.78|198.9|201.62|198.74|0
1645708540000|2022-02-24 13:15:40|201.78|198.9|201.62|198.74|201.78|198.9|201.46|198.58|0
1645708550000|2022-02-24 13:15:50|201.94|199.06|201.94|199.06|201.94|199.06|201.62|198.74|0
1645708560000|2022-02-24 13:16:00|202.73|199.85|202.42|199.54|202.73|199.85|202.26|199.38|0
1645708570000|2022-02-24 13:16:10|202.49|199.61|202.41|199.53|202.49|199.61|202.26|199.38|0
1645708580000|2022-02-24 13:16:20|201.94|199.06|202.01|199.13|202.26|199.38|201.94|199.06|0
1645708590000|2022-02-24 13:16:30|201.94|199.06|201.46|198.58|201.94|199.06|201.46|198.58|0
1645708600000|2022-02-24 13:16:40|201.78|198.9|201.62|198.74|201.78|198.9|201.62|198.74|0
1645708610000|2022-02-24 13:16:50|201.78|198.9|201.46|198.58|201.78|198.9|201.46|198.58|0
1645708620000|2022-02-24 13:17:00|201.3|198.42|201.38|198.5|201.62|198.74|201.3|198.42|0
1645708630000|2022-02-24 13:17:10|201.46|198.58|201.14|198.26|201.46|198.58|201.14|198.26|0
1645708640000|2022-02-24 13:17:20|201.3|198.42|201.46|198.58|201.46|198.58|201.14|198.26|0
1645708650000|2022-02-24 13:17:30|202.09|199.21|201.93|199.05|202.25|199.37|201.93|199.05|0
1645708660000|2022-02-24 13:17:40|202.57|199.69|201.93|199.05|202.57|199.69|201.93|199.05|0
1645708670000|2022-02-24 13:17:50|201.69|198.81|202.01|199.13|202.01|199.13|201.69|198.81|0
1645708680000|2022-02-24 13:18:00|202.41|199.53|202.73|199.85|202.81|199.93|202.41|199.53|0
1645708690000|2022-02-24 13:18:10|203.21|200.33|202.81|199.93|203.21|200.33|202.73|199.85|0
1645708700000|2022-02-24 13:18:20|203.69|200.81|204.33|201.45|204.4|201.52|203.69|200.81|0
1645708710000|2022-02-24 13:18:30|204.24|201.36|204.64|201.76|205.61|202.73|204.24|201.36|0
1645708720000|2022-02-24 13:18:40|204.48|201.6|205.45|202.57|205.45|202.57|204.48|201.6|0
1645708730000|2022-02-24 13:18:50|205.61|202.73|204.64|201.76|205.61|202.73|204.64|201.76|0
1645708740000|2022-02-24 13:19:00|204.48|201.6|203.92|201.04|204.56|201.68|203.92|201.04|0
1645708750000|2022-02-24 13:19:10|204.16|201.28|204.24|201.36|204.32|201.44|204.16|201.28|0
1645708760000|2022-02-24 13:19:20|204.08|201.2|203.2|200.32|204.08|201.2|203.2|200.32|0
1645708770000|2022-02-24 13:19:30|202.8|199.92|202.73|199.85|202.8|199.92|202.73|199.85|0
1645708780000|2022-02-24 13:19:40|203.05|200.17|202.96|200.08|203.05|200.17|202.96|200.08|0
1645708790000|2022-02-24 13:19:50|203.2|200.32|203.12|200.24|203.2|200.32|203.12|200.24|0
1645708800000|2022-02-24 13:20:00|202.8|199.92|203.04|200.16|203.04|200.16|202.57|199.69|0
1645708810000|2022-02-24 13:20:10|202.96|200.08|202.88|200|202.96|200.08|202.73|199.85|0
1645708820000|2022-02-24 13:20:20|202.72|199.84|203.36|200.48|203.36|200.48|202.72|199.84|0
1645708830000|2022-02-24 13:20:30|203.2|200.32|203.04|200.16|203.2|200.32|203.04|200.16|0
1645708840000|2022-02-24 13:20:40|203.36|200.48|202.56|199.68|203.36|200.48|202.56|199.68|0
1645708850000|2022-02-24 13:20:50|202.09|199.21|201.93|199.05|202.56|199.68|201.93|199.05|0
1645708860000|2022-02-24 13:21:00|202.09|199.21|201.29|198.41|202.09|199.21|201.29|198.41|0
1645708870000|2022-02-24 13:21:10|201.13|198.25|201.45|198.57|201.45|198.57|201.13|198.25|0
1645708880000|2022-02-24 13:21:20|201.13|198.25|201.13|198.25|201.29|198.41|200.97|198.09|0
1645708890000|2022-02-24 13:21:30|200.97|198.09|201.13|198.25|201.29|198.41|200.97|198.09|0
1645708900000|2022-02-24 13:21:40|201.29|198.41|201.84|198.96|201.84|198.96|201.13|198.25|0
1645708910000|2022-02-24 13:21:50|201.68|198.8|201.45|198.57|202.08|199.2|201.45|198.57|0
1645708920000|2022-02-24 13:22:00|201.37|198.49|200.81|197.93|201.37|198.49|200.81|197.93|0
1645708930000|2022-02-24 13:22:10|200.97|198.09|200.89|198.01|201.05|198.17|200.89|198.01|0
1645708940000|2022-02-24 13:22:20|201.21|198.33|201.37|198.49|201.37|198.49|201.05|198.17|0
1645708950000|2022-02-24 13:22:30|200.89|198.01|200.02|197.14|201.13|198.25|200.02|197.14|0
1645708960000|2022-02-24 13:22:40|200.1|197.22|200.5|197.62|200.5|197.62|200.1|197.22|0
1645708970000|2022-02-24 13:22:50|200.65|197.77|201.21|198.33|201.21|198.33|200.57|197.69|0
1645708980000|2022-02-24 13:23:00|201.29|198.41|200.81|197.93|201.29|198.41|200.81|197.93|0
1645708990000|2022-02-24 13:23:10|200.65|197.77|201.29|198.41|201.29|198.41|200.65|197.77|0
1645709000000|2022-02-24 13:23:20|201.45|198.57|201.45|198.57|201.45|198.57|201.45|198.57|0
1645709010000|2022-02-24 13:23:30|201.36|198.48|201.45|198.57|201.68|198.8|201.36|198.48|0
1645709020000|2022-02-24 13:23:40|202.08|199.2|200.89|198.01|202.08|199.2|200.89|198.01|0
1645709030000|2022-02-24 13:23:50|200.81|197.93|200.49|197.61|200.81|197.93|200.49|197.61|0
1645709040000|2022-02-24 13:24:00|200.81|197.93|200.65|197.77|200.89|198.01|200.65|197.77|0
1645709050000|2022-02-24 13:24:10|200.33|197.45|200.81|197.93|200.81|197.93|200.33|197.45|0
1645709060000|2022-02-24 13:24:20|200.89|198.01|200.73|197.85|200.89|198.01|200.65|197.77|0
1645709070000|2022-02-24 13:24:30|200.81|197.93|200.33|197.45|200.81|197.93|200.33|197.45|0
1645709080000|2022-02-24 13:24:40|200.49|197.61|200.49|197.61|200.65|197.77|200.41|197.53|0
1645709090000|2022-02-24 13:24:50|200.88|198|200.65|197.77|200.88|198|200.65|197.77|0
1645709100000|2022-02-24 13:25:00|200.73|197.85|200.33|197.45|200.81|197.93|200.33|197.45|0
1645709110000|2022-02-24 13:25:10|200.41|197.53|200.17|197.29|200.65|197.77|200.17|197.29|0
1645709120000|2022-02-24 13:25:20|200.25|197.37|200.33|197.45|200.57|197.69|200.09|197.21|0
1645709130000|2022-02-24 13:25:30|200.17|197.29|200.57|197.69|200.57|197.69|200.17|197.29|0
1645709140000|2022-02-24 13:25:40|200.25|197.37|200.49|197.61|200.49|197.61|200.17|197.29|0
1645709150000|2022-02-24 13:25:50|200.41|197.53|200.49|197.61|200.49|197.61|200.41|197.53|0
1645709160000|2022-02-24 13:26:00|200.17|197.29|199.86|196.98|200.17|197.29|199.86|196.98|0
1645709170000|2022-02-24 13:26:10|199.7|196.82|199.7|196.82|199.7|196.82|199.46|196.58|0
1645709180000|2022-02-24 13:26:20|200.17|197.29|200.17|197.29|200.17|197.29|200.01|197.13|0
1645709190000|2022-02-24 13:26:30|200.09|197.21|200.49|197.61|200.49|197.61|200.09|197.21|0
1645709200000|2022-02-24 13:26:40|200.56|197.68|200.49|197.61|200.65|197.77|200.33|197.45|0
1645709210000|2022-02-24 13:26:50|200.4|197.52|200.8|197.92|200.8|197.92|200.4|197.52|0
1645709220000|2022-02-24 13:27:00|200.65|197.77|200.65|197.77|200.8|197.92|200.65|197.77|0
1645709230000|2022-02-24 13:27:10|200.8|197.92|201.12|198.24|201.12|198.24|200.8|197.92|0
1645709240000|2022-02-24 13:27:20|201.28|198.4|201.44|198.56|201.44|198.56|201.28|198.4|0
1645709250000|2022-02-24 13:27:30|201.28|198.4|201.35|198.47|201.44|198.56|201.28|198.4|0
1645709260000|2022-02-24 13:27:40|201.44|198.56|201.83|198.95|201.83|198.95|201.44|198.56|0
1645709270000|2022-02-24 13:27:50|202.07|199.19|200.96|198.08|202.07|199.19|200.96|198.08|0
1645709280000|2022-02-24 13:28:00|200.56|197.68|200.48|197.6|200.56|197.68|200.33|197.45|0
1645709290000|2022-02-24 13:28:10|200.88|198|200.64|197.76|200.88|198|200.56|197.68|0
1645709300000|2022-02-24 13:28:20|200.4|197.52|200.8|197.92|200.8|197.92|200.4|197.52|0
1645709310000|2022-02-24 13:28:30|200.56|197.68|200.56|197.68|200.64|197.76|200.48|197.6|0
1645709320000|2022-02-24 13:28:40|200.64|197.76|201.43|198.55|201.43|198.55|200.64|197.76|0
1645709330000|2022-02-24 13:28:50|202.15|199.27|201.67|198.79|202.39|199.51|201.67|198.79|0
1645709340000|2022-02-24 13:29:00|201.19|198.31|201.03|198.15|201.43|198.55|201.03|198.15|0
1645709350000|2022-02-24 13:29:10|201.12|198.24|201.59|198.71|201.59|198.71|201.12|198.24|0
1645709360000|2022-02-24 13:29:20|201.51|198.63|202.07|199.19|202.07|199.19|201.35|198.47|0
1645709370000|2022-02-24 13:29:30|201.91|199.03|202.23|199.35|202.23|199.35|201.91|199.03|0
1645709380000|2022-02-24 13:29:40|201.59|198.71|201.51|198.63|201.75|198.87|201.51|198.63|0
1645709390000|2022-02-24 13:29:50|201.35|198.47|201.35|198.47|201.43|198.55|201.35|198.47|0
1645709400000|2022-02-24 13:30:00|201.19|198.31|201.19|198.31|201.35|198.47|201.19|198.31|0
1645709410000|2022-02-24 13:30:10|200.96|198.08|201.27|198.39|201.27|198.39|200.56|197.68|0
1645709420000|2022-02-24 13:30:20|201.35|198.47|201.03|198.15|201.35|198.47|200.71|197.83|0
1645709430000|2022-02-24 13:30:30|200.87|197.99|201.59|198.71|201.59|198.71|200.87|197.99|0
1645709440000|2022-02-24 13:30:40|201.35|198.47|202.3|199.42|202.46|199.58|201.35|198.47|0
1645709450000|2022-02-24 13:30:50|202.07|199.19|201.67|198.79|202.07|199.19|201.67|198.79|0
1645709460000|2022-02-24 13:31:00|201.59|198.71|201.19|198.31|201.75|198.87|201.19|198.31|0
1645709470000|2022-02-24 13:31:10|200.8|197.92|200.87|197.99|200.87|197.99|200.8|197.92|0
1645709480000|2022-02-24 13:31:20|201.11|198.23|201.43|198.55|201.43|198.55|201.03|198.15|0
1645709490000|2022-02-24 13:31:30|202.14|199.26|202.3|199.42|202.3|199.42|202.14|199.26|0
1645709500000|2022-02-24 13:31:40|202.38|199.5|202.46|199.58|202.62|199.74|202.38|199.5|0
1645709510000|2022-02-24 13:31:50|202.14|199.26|201.43|198.55|202.14|199.26|201.43|198.55|0
1645709520000|2022-02-24 13:32:00|201.5|198.62|200.87|197.99|201.5|198.62|200.87|197.99|0
1645709530000|2022-02-24 13:32:10|201.27|198.39|201.66|198.78|201.66|198.78|201.27|198.39|0
1645709540000|2022-02-24 13:32:20|201.82|198.94|202.86|199.98|202.86|199.98|201.82|198.94|0
1645709550000|2022-02-24 13:32:30|201.5|198.62|201.27|198.39|201.5|198.62|201.27|198.39|0
1645709560000|2022-02-24 13:32:40|201.19|198.31|201.5|198.62|201.98|199.1|201.19|198.31|0
1645709570000|2022-02-24 13:32:50|201.9|199.02|201.34|198.46|201.9|199.02|201.34|198.46|0
1645709580000|2022-02-24 13:33:00|201.9|199.02|202.22|199.34|202.46|199.58|201.9|199.02|0
1645709590000|2022-02-24 13:33:10|201.98|199.1|201.5|198.62|202.14|199.26|201.5|198.62|0
1645709600000|2022-02-24 13:33:20|201.74|198.86|201.66|198.78|201.82|198.94|201.66|198.78|0
1645709610000|2022-02-24 13:33:30|201.74|198.86|201.74|198.86|201.74|198.86|201.58|198.7|0
1645709620000|2022-02-24 13:33:40|201.9|199.02|202.3|199.42|202.45|199.57|201.9|199.02|0
1645709630000|2022-02-24 13:33:50|201.82|198.94|201.82|198.94|201.9|199.02|201.5|198.62|0
1645709640000|2022-02-24 13:34:00|202.22|199.34|202.61|199.73|202.61|199.73|202.22|199.34|0
1645709650000|2022-02-24 13:34:10|202.45|199.57|204.05|201.17|204.05|201.17|202.45|199.57|0
1645709660000|2022-02-24 13:34:20|203.65|200.77|203.17|200.29|203.65|200.77|202.93|200.05|0
1645709670000|2022-02-24 13:34:30|203.25|200.37|204.53|201.65|204.69|201.81|203.25|200.37|0
1645709680000|2022-02-24 13:34:40|204.45|201.57|204.69|201.81|204.69|201.81|204.05|201.17|0
1645709690000|2022-02-24 13:34:50|204.93|202.05|205.57|202.69|205.57|202.69|204.77|201.89|0
1645709700000|2022-02-24 13:35:00|205.41|202.53|204.93|202.05|205.41|202.53|204.93|202.05|0
1645709710000|2022-02-24 13:35:10|204.77|201.89|203.65|200.77|204.77|201.89|203.65|200.77|0
1645709720000|2022-02-24 13:35:20|203.97|201.09|204.45|201.57|204.45|201.57|203.97|201.09|0
1645709730000|2022-02-24 13:35:30|204.29|201.41|204.13|201.25|204.29|201.41|204.13|201.25|0
1645709740000|2022-02-24 13:35:40|204.37|201.49|205.73|202.85|205.73|202.85|204.37|201.49|0
1645709750000|2022-02-24 13:35:50|205.17|202.29|206.05|203.17|206.05|203.17|205.09|202.21|0
1645709760000|2022-02-24 13:36:00|205.97|203.09|205.97|203.09|205.97|203.09|205.81|202.93|0
1645709770000|2022-02-24 13:36:10|206.13|203.25|205.17|202.29|206.13|203.25|205.17|202.29|0
1645709780000|2022-02-24 13:36:20|205.49|202.61|205.17|202.29|205.49|202.61|205.17|202.29|0
1645709790000|2022-02-24 13:36:30|205.16|202.28|205.25|202.37|205.25|202.37|204.45|201.57|0
1645709800000|2022-02-24 13:36:40|205.16|202.28|204.84|201.96|205.16|202.28|204.77|201.89|0
1645709810000|2022-02-24 13:36:50|204.77|201.89|204.61|201.73|204.93|202.05|204.61|201.73|0
1645709820000|2022-02-24 13:37:00|204.29|201.41|204.93|202.05|204.93|202.05|204.29|201.41|0
1645709830000|2022-02-24 13:37:10|205.16|202.28|205.41|202.53|205.64|202.76|204.93|202.05|0
1645709840000|2022-02-24 13:37:20|205.57|202.69|205.16|202.28|206.69|203.81|205.16|202.28|0
1645709850000|2022-02-24 13:37:30|205.32|202.44|206.45|203.57|206.45|203.57|205.32|202.44|0
1645709860000|2022-02-24 13:37:40|206.37|203.49|206.53|203.65|206.53|203.65|206.21|203.33|0
1645709870000|2022-02-24 13:37:50|206.61|203.73|206.29|203.41|206.69|203.81|206.29|203.41|0
1645709880000|2022-02-24 13:38:00|206.21|203.33|205.41|202.53|206.21|203.33|205.41|202.53|0
1645709890000|2022-02-24 13:38:10|206.05|203.17|206.12|203.24|206.29|203.41|206.05|203.17|0
1645709900000|2022-02-24 13:38:20|206.53|203.65|206.77|203.89|206.77|203.89|206.53|203.65|0
1645709910000|2022-02-24 13:38:30|207.57|204.69|207.25|204.37|207.73|204.85|207.25|204.37|0
1645709920000|2022-02-24 13:38:40|207.33|204.45|207.33|204.45|207.33|204.45|207.01|204.13|0
1645709930000|2022-02-24 13:38:50|207.17|204.29|207.09|204.21|207.17|204.29|206.77|203.89|0
1645709940000|2022-02-24 13:39:00|206.93|204.05|205.64|202.76|206.93|204.05|205.64|202.76|0
1645709950000|2022-02-24 13:39:10|206.05|203.17|205.96|203.08|206.05|203.17|205.88|203|0
1645709960000|2022-02-24 13:39:20|206.21|203.33|206.04|203.16|206.37|203.49|206.04|203.16|0
1645709970000|2022-02-24 13:39:30|205.8|202.92|205.48|202.6|205.8|202.92|205.4|202.52|0
1645709980000|2022-02-24 13:39:40|205.24|202.36|205.24|202.36|205.72|202.84|205.24|202.36|0
1645709990000|2022-02-24 13:39:50|205|202.12|205|202.12|205|202.12|205|202.12|0
1645710000000|2022-02-24 13:40:00|204.76|201.88|205.4|202.52|205.56|202.68|204.76|201.88|0
1645710010000|2022-02-24 13:40:10|204.92|202.04|204.68|201.8|204.92|202.04|204.44|201.56|0
1645710020000|2022-02-24 13:40:20|204.44|201.56|205.08|202.2|205.08|202.2|204.44|201.56|0
1645710030000|2022-02-24 13:40:30|205.48|202.6|204.92|202.04|205.48|202.6|204.12|201.24|0
1645710040000|2022-02-24 13:40:40|205.08|202.2|204.76|201.88|205.08|202.2|204.76|201.88|0
1645710050000|2022-02-24 13:40:50|205.32|202.44|205.4|202.52|205.4|202.52|205.24|202.36|0
1645710060000|2022-02-24 13:41:00|204.67|201.79|205.08|202.2|205.08|202.2|204.6|201.72|0
1645710070000|2022-02-24 13:41:10|204.92|202.04|204.92|202.04|205.4|202.52|204.92|202.04|0
1645710080000|2022-02-24 13:41:20|204.6|201.72|204.83|201.95|204.83|201.95|204.6|201.72|0
1645710090000|2022-02-24 13:41:30|204.44|201.56|204.6|201.72|204.67|201.79|204.44|201.56|0
1645710100000|2022-02-24 13:41:40|204.76|201.88|204.92|202.04|204.92|202.04|204.6|201.72|0
1645710110000|2022-02-24 13:41:50|204.76|201.88|204.1|201.22|204.76|201.88|203.86|200.98|0
1645710120000|2022-02-24 13:42:00|204.42|201.54|204.42|201.54|204.5|201.62|204.42|201.54|0
1645710130000|2022-02-24 13:42:10|204.9|202.02|204.42|201.54|204.9|202.02|204.1|201.22|0
1645710140000|2022-02-24 13:42:20|204.26|201.38|204.26|201.38|204.26|201.38|204.26|201.38|0
1645710150000|2022-02-24 13:42:30|203.62|200.74|203.46|201.22|203.62|201.22|203.3|200.74|0
1645710160000|2022-02-24 13:42:40|203.94|201.7|204.42|202.18|204.42|202.18|203.94|201.7|0
1645710170000|2022-02-24 13:42:50|204.26|202.02|204.82|202.58|204.82|202.58|203.78|201.54|0
1645710180000|2022-02-24 13:43:00|204.74|202.5|205.22|202.98|205.22|202.98|204.74|202.5|0
1645710190000|2022-02-24 13:43:10|205.39|203.15|205.87|203.63|205.87|203.63|205.39|203.15|0
1645710200000|2022-02-24 13:43:20|205.62|203.38|206.35|204.11|206.35|204.11|205.62|203.38|0
1645710210000|2022-02-24 13:43:30|206.51|204.27|206.51|204.27|206.68|204.44|206.51|204.27|0
1645710220000|2022-02-24 13:43:40|206.84|204.6|207.16|204.92|207.16|204.92|206.84|204.6|0
1645710230000|2022-02-24 13:43:50|206.84|204.6|207.48|205.24|207.48|205.24|206.67|204.43|0
1645710240000|2022-02-24 13:44:00|207.64|205.4|209.59|207.35|209.59|207.35|207.16|204.92|0
1645710250000|2022-02-24 13:44:10|209.27|207.03|209.43|207.19|209.43|207.19|209.1|206.86|0
1645710260000|2022-02-24 13:44:20|209.27|207.03|209.27|207.03|209.27|207.03|208.94|206.7|0
1645710270000|2022-02-24 13:44:30|210.08|207.84|211.06|208.82|211.06|208.82|210.08|207.84|0
1645710280000|2022-02-24 13:44:40|212.2|209.96|212.97|210.73|213.3|211.06|212.2|209.96|0
1645710290000|2022-02-24 13:44:50|211.47|209.23|210.76|208.52|211.47|209.23|210.19|207.95|0
1645710300000|2022-02-24 13:45:00|210.43|208.19|211.01|208.77|211.01|208.77|210.43|208.19|0
1645710310000|2022-02-24 13:45:10|210.19|207.95|209.53|207.29|210.19|207.95|208.88|206.64|0
1645710320000|2022-02-24 13:45:20|209.86|207.62|209.37|207.13|209.86|207.62|209.37|207.13|0
1645710330000|2022-02-24 13:45:30|209.86|207.62|208.47|206.23|209.86|207.62|208.47|206.23|0
1645710340000|2022-02-24 13:45:40|208.23|205.99|208.72|206.48|208.72|206.48|208.23|205.99|0
1645710350000|2022-02-24 13:45:50|209.53|207.29|210.52|208.28|211.34|209.1|209.53|207.29|0
1645710360000|2022-02-24 13:46:00|210.1|207.86|210.1|207.86|210.1|207.86|209.45|207.21|0
1645710370000|2022-02-24 13:46:10|209.7|207.46|209.77|207.53|209.77|207.53|208.72|206.48|0
1645710380000|2022-02-24 13:46:20|210.02|207.78|210.27|208.03|210.27|208.03|210.02|207.78|0
1645710390000|2022-02-24 13:46:30|210.02|207.78|209.04|206.8|210.02|207.78|209.04|206.8|0
1645710400000|2022-02-24 13:46:40|208.71|206.47|207.41|205.17|208.71|206.47|207.41|205.17|0
1645710410000|2022-02-24 13:46:50|207.65|205.41|207.81|205.57|207.81|205.57|207.25|205.01|0
1645710420000|2022-02-24 13:47:00|207.57|205.33|208.39|206.15|208.39|206.15|207.41|205.17|0
1645710430000|2022-02-24 13:47:10|207.57|205.33|206.86|204.62|207.57|205.33|206.35|204.11|0
1645710440000|2022-02-24 13:47:20|206.94|204.7|207.02|204.78|207.02|204.78|206.94|204.7|0
1645710450000|2022-02-24 13:47:30|206.94|204.7|207.35|205.11|207.35|205.11|206.78|204.54|0
1645710460000|2022-02-24 13:47:40|207.51|205.27|209.3|207.06|209.3|207.06|207.51|205.27|0
1645710470000|2022-02-24 13:47:50|209.13|206.89|207.83|205.59|209.13|206.89|207.83|205.59|0
1645710480000|2022-02-24 13:48:00|207.59|205.35|208.23|205.99|208.24|206|207.35|205.11|0
1645710490000|2022-02-24 13:48:10|208.07|205.83|209.13|206.89|209.13|206.89|208.07|205.83|0
1645710500000|2022-02-24 13:48:20|208.97|206.73|208.97|206.73|208.97|206.73|208.89|206.65|0
1645710510000|2022-02-24 13:48:30|208.81|206.57|208.97|206.73|208.97|206.73|208.64|206.4|0
1645710520000|2022-02-24 13:48:40|208.4|206.16|209.37|207.13|209.62|207.38|208.4|206.16|0
1645710530000|2022-02-24 13:48:50|209.13|206.89|209.29|207.05|209.29|207.05|208.88|206.64|0
1645710540000|2022-02-24 13:49:00|209.13|206.89|210.6|208.36|210.6|208.36|209.13|206.89|0
1645710550000|2022-02-24 13:49:10|210.11|207.87|209.78|207.54|210.44|208.2|209.78|207.54|0
1645710560000|2022-02-24 13:49:20|210.44|208.2|211.25|209.01|211.25|209.01|210.44|208.2|0
1645710570000|2022-02-24 13:49:30|211.33|209.09|211.58|209.34|211.58|209.34|211.25|209.01|0
1645710580000|2022-02-24 13:49:40|211.25|209.01|211.75|209.51|211.75|209.51|211.09|208.85|0
1645710590000|2022-02-24 13:49:50|211.58|209.34|211.58|209.34|211.58|209.34|211.42|209.18|0
1645710600000|2022-02-24 13:50:00|211.25|209.01|211.74|209.5|211.75|209.51|211.25|209.01|0
1645710610000|2022-02-24 13:50:10|211.82|209.58|212.24|210|212.24|210|211.82|209.58|0
1645710620000|2022-02-24 13:50:20|211.91|209.67|213.3|211.06|213.3|211.06|211.91|209.67|0
1645710630000|2022-02-24 13:50:30|212.89|210.65|213.47|211.23|213.8|211.56|212.89|210.65|0
1645710640000|2022-02-24 13:50:40|213.63|211.39|213.14|210.9|213.63|211.39|212.64|210.4|0
1645710650000|2022-02-24 13:50:50|213.72|211.48|214.21|211.97|214.21|211.97|213.72|211.48|0
1645710660000|2022-02-24 13:51:00|214.05|211.81|212.56|210.32|214.05|211.81|212.56|210.32|0
1645710670000|2022-02-24 13:51:10|212.73|210.49|212.97|210.73|212.97|210.73|212.73|210.49|0
1645710680000|2022-02-24 13:51:20|213.06|210.82|212.81|210.57|213.06|210.82|212.64|210.4|0
1645710690000|2022-02-24 13:51:30|213.14|210.9|213.38|211.14|213.38|211.14|212.89|210.65|0
1645710700000|2022-02-24 13:51:40|213.55|211.31|213.79|211.55|213.88|211.64|213.55|211.31|0
1645710710000|2022-02-24 13:51:50|213.71|211.47|214.37|212.13|214.37|212.13|213.71|211.47|0
1645710720000|2022-02-24 13:52:00|214.45|212.21|214.37|212.13|214.45|212.21|214.37|212.13|0
1645710730000|2022-02-24 13:52:10|214.7|212.46|214.54|212.3|214.7|212.46|214.54|212.3|0
1645710740000|2022-02-24 13:52:20|214.7|212.46|214.37|212.13|214.7|212.46|214.37|212.13|0
1645710750000|2022-02-24 13:52:30|214.7|212.46|214.37|212.13|214.7|212.46|214.37|212.13|0
1645710760000|2022-02-24 13:52:40|213.96|211.72|213.3|211.06|213.96|211.72|213.05|210.81|0
1645710770000|2022-02-24 13:52:50|212.89|210.65|212.23|209.99|212.89|210.65|212.07|209.83|0
1645710780000|2022-02-24 13:53:00|212.07|209.83|212.23|209.99|212.31|210.07|212.07|209.83|0
1645710790000|2022-02-24 13:53:10|212.07|209.83|210.59|208.35|212.07|209.83|210.59|208.35|0
1645710800000|2022-02-24 13:53:20|210.26|208.02|210.76|208.52|210.92|208.68|210.26|208.02|0
1645710810000|2022-02-24 13:53:30|210.59|208.35|210.83|208.59|210.83|208.59|210.59|208.35|0
1645710820000|2022-02-24 13:53:40|210.92|208.68|210.59|208.35|211.25|209.01|210.59|208.35|0
1645710830000|2022-02-24 13:53:50|211|208.76|211.08|208.84|211.08|208.84|210.59|208.35|0
1645710840000|2022-02-24 13:54:00|210.92|208.68|211.32|209.08|211.57|209.33|210.92|208.68|0
1645710850000|2022-02-24 13:54:10|211.74|209.5|211.57|209.33|211.74|209.5|211.57|209.33|0
1645710860000|2022-02-24 13:54:20|211.24|209|211.49|209.25|211.57|209.33|211.24|209|0
1645710870000|2022-02-24 13:54:30|211.32|209.08|211.08|208.84|211.32|209.08|211.08|208.84|0
1645710880000|2022-02-24 13:54:40|210.99|208.75|210.87|208.63|210.99|208.75|210.75|208.51|0
1645710890000|2022-02-24 13:54:50|210.71|208.47|210.46|208.22|210.71|208.47|210.46|208.22|0
1645710900000|2022-02-24 13:55:00|210.21|207.97|210.78|208.54|210.78|208.54|210.21|207.97|0
1645710910000|2022-02-24 13:55:10|211.11|208.87|210.13|207.89|211.11|208.87|210.13|207.89|0
1645710920000|2022-02-24 13:55:20|210.21|207.97|210.54|208.3|210.54|208.3|210.21|207.97|0
1645710930000|2022-02-24 13:55:30|210.05|207.81|210.54|208.3|210.54|208.3|210.05|207.81|0
1645710940000|2022-02-24 13:55:40|210.38|208.14|210.54|208.3|210.54|208.3|210.21|207.97|0
1645710950000|2022-02-24 13:55:50|210.7|208.46|210.95|208.71|211.03|208.79|210.7|208.46|0
1645710960000|2022-02-24 13:56:00|210.87|208.63|210.05|207.81|210.87|208.63|210.05|207.81|0
1645710970000|2022-02-24 13:56:10|210.13|207.89|209.4|207.16|210.21|207.97|209.4|207.16|0
1645710980000|2022-02-24 13:56:20|210.05|207.81|209.72|207.48|210.05|207.81|209.72|207.48|0
1645710990000|2022-02-24 13:56:30|210.05|207.81|210.38|208.14|210.38|208.14|210.05|207.81|0
1645711000000|2022-02-24 13:56:40|210.29|208.05|210.54|208.3|210.87|208.63|210.29|208.05|0
1645711010000|2022-02-24 13:56:50|210.87|208.63|210.54|208.3|210.87|208.63|210.54|208.3|0
1645711020000|2022-02-24 13:57:00|210.37|208.13|210.21|207.97|210.37|208.13|209.88|207.64|0
1645711030000|2022-02-24 13:57:10|210.37|208.13|210.05|207.81|210.37|208.13|210.05|207.81|0
1645711040000|2022-02-24 13:57:20|209.96|207.72|208.9|206.66|209.96|207.72|208.9|206.66|0
1645711050000|2022-02-24 13:57:30|209.07|206.83|208.74|206.5|209.07|206.83|208.74|206.5|0
1645711060000|2022-02-24 13:57:40|208.82|206.58|208.09|205.85|208.82|206.58|208.09|205.85|0
1645711070000|2022-02-24 13:57:50|208.25|206.01|208.09|205.85|208.25|206.01|208.09|205.85|0
1645711080000|2022-02-24 13:58:00|208.41|206.17|209.06|206.82|209.06|206.82|208.41|206.17|0
1645711090000|2022-02-24 13:58:10|209.55|207.31|209.47|207.23|209.96|207.72|209.47|207.23|0
1645711100000|2022-02-24 13:58:20|209.72|207.48|209.55|207.31|209.72|207.48|209.39|207.15|0
1645711110000|2022-02-24 13:58:30|209.63|207.39|209.55|207.31|209.63|207.39|209.55|207.31|0
1645711120000|2022-02-24 13:58:40|209.23|206.99|208.65|206.41|209.23|206.99|208.65|206.41|0
1645711130000|2022-02-24 13:58:50|208.41|206.17|208.41|206.17|208.41|206.17|208.41|206.17|0
1645711140000|2022-02-24 13:59:00|208.57|206.33|208.57|206.33|208.57|206.33|208.57|206.33|0
1645711150000|2022-02-24 13:59:10|208.41|206.17|208.08|205.84|208.41|206.17|207.92|205.68|0
1645711160000|2022-02-24 13:59:20|207.92|205.68|207.35|205.11|207.92|205.68|207.35|205.11|0
1645711170000|2022-02-24 13:59:30|207.27|205.03|207.19|204.95|207.27|205.03|207.11|204.87|0
1645711180000|2022-02-24 13:59:40|207.11|204.87|206.62|204.38|207.11|204.87|206.62|204.38|0
1645711190000|2022-02-24 13:59:50|206.13|203.89|205.97|203.73|206.13|203.89|205.81|203.57|0
1645711200000|2022-02-24 14:00:00|205.65|203.41|205.65|203.41|205.65|203.41|205.65|203.41|0
1645711210000|2022-02-24 14:00:10|206.3|204.06|206.3|204.06|206.3|204.06|205.89|203.65|0
1645711220000|2022-02-24 14:00:20|206.54|204.3|206.62|204.38|206.62|204.38|206.3|204.06|0
1645711230000|2022-02-24 14:00:30|206.46|204.22|205.65|203.41|206.46|204.22|205.65|203.41|0
1645711240000|2022-02-24 14:00:40|205.81|203.57|206.99|204.75|206.99|204.75|205.81|203.57|0
1645711250000|2022-02-24 14:00:50|207.23|204.99|207.48|205.24|207.48|205.24|207.23|204.99|0
1645711260000|2022-02-24 14:01:00|208.29|206.05|209.11|206.87|209.11|206.87|208.29|206.05|0
1645711270000|2022-02-24 14:01:10|209.43|207.19|209.11|206.87|209.43|207.19|208.78|206.54|0
1645711280000|2022-02-24 14:01:20|208.78|206.54|208.78|206.54|208.78|206.54|208.29|206.05|0
1645711290000|2022-02-24 14:01:30|208.62|206.38|208.62|206.38|208.62|206.38|208.45|206.21|0
1645711300000|2022-02-24 14:01:40|208.78|206.54|208.62|206.38|208.78|206.54|208.45|206.21|0
1645711310000|2022-02-24 14:01:50|208.45|206.21|209.59|207.35|209.59|207.35|208.45|206.21|0
1645711320000|2022-02-24 14:02:00|209.84|207.6|209.18|206.94|209.92|207.68|209.18|206.94|0
1645711330000|2022-02-24 14:02:10|209.1|206.86|209.18|206.94|209.18|206.94|208.86|206.62|0
1645711340000|2022-02-24 14:02:20|209.88|207.64|210.62|208.38|210.78|208.54|209.88|207.64|0
1645711350000|2022-02-24 14:02:30|210.37|208.13|210.62|208.38|210.78|208.54|210.37|208.13|0
1645711360000|2022-02-24 14:02:40|210.37|208.13|210.62|208.38|210.62|208.38|210.37|208.13|0
1645711370000|2022-02-24 14:02:50|210.46|208.22|210.7|208.46|210.7|208.46|210.46|208.22|0
1645711380000|2022-02-24 14:03:00|210.46|208.22|209.88|207.64|210.46|208.22|209.88|207.64|0
1645711390000|2022-02-24 14:03:10|209.31|207.07|209.48|207.24|209.48|207.24|209.31|207.07|0
1645711400000|2022-02-24 14:03:20|209.72|207.48|209.55|207.31|209.88|207.64|209.55|207.31|0
1645711410000|2022-02-24 14:03:30|209.8|207.56|210.86|208.62|210.86|208.62|209.8|207.56|0
1645711420000|2022-02-24 14:03:40|210.45|208.21|210.62|208.38|210.62|208.38|210.45|208.21|0
1645711430000|2022-02-24 14:03:50|210.45|208.21|210.78|208.54|210.78|208.54|210.45|208.21|0
1645711440000|2022-02-24 14:04:00|210.53|208.29|210.62|208.38|210.62|208.38|210.13|207.89|0
1645711450000|2022-02-24 14:04:10|210.2|207.96|210.86|208.62|210.86|208.62|210.2|207.96|0
1645711460000|2022-02-24 14:04:20|211.11|208.87|211.11|208.87|211.11|208.87|211.02|208.78|0
1645711470000|2022-02-24 14:04:30|211.27|209.03|210.13|207.89|211.27|209.03|210.13|207.89|0
1645711480000|2022-02-24 14:04:40|210.2|207.96|210.45|208.21|210.45|208.21|210.2|207.96|0
1645711490000|2022-02-24 14:04:50|211.27|209.03|210.45|208.21|211.27|209.03|210.45|208.21|0
1645711500000|2022-02-24 14:05:00|210.29|208.05|210.45|208.21|210.45|208.21|210.29|208.05|0
1645711510000|2022-02-24 14:05:10|210.78|208.54|211.18|208.94|211.18|208.94|210.78|208.54|0
1645711520000|2022-02-24 14:05:20|211.27|209.03|212|209.76|212|209.76|211.27|209.03|0
1645711530000|2022-02-24 14:05:30|211.92|209.68|212.25|210.01|212.41|210.17|211.92|209.68|0
1645711540000|2022-02-24 14:05:40|212.09|209.85|212.91|210.67|212.91|210.67|212.09|209.85|0
1645711550000|2022-02-24 14:05:50|212.74|210.5|213.07|210.83|213.4|211.16|212.74|210.5|0
1645711560000|2022-02-24 14:06:00|213.23|210.99|213.23|210.99|213.89|211.65|213.23|210.99|0
1645711570000|2022-02-24 14:06:10|213.56|211.32|213.73|211.49|213.73|211.49|213.4|211.16|0
1645711580000|2022-02-24 14:06:20|213.97|211.73|214.22|211.98|214.3|212.06|213.97|211.73|0
1645711590000|2022-02-24 14:06:30|214.39|212.15|214.55|212.31|214.55|212.31|214.39|212.15|0
1645711600000|2022-02-24 14:06:40|214.38|212.14|213.73|211.49|214.38|212.14|213.73|211.49|0
1645711610000|2022-02-24 14:06:50|214.06|211.82|213.73|211.49|214.06|211.82|213.73|211.49|0
1645711620000|2022-02-24 14:07:00|214.22|211.98|215.04|212.8|215.7|213.46|214.22|211.98|0
1645711630000|2022-02-24 14:07:10|215.12|212.88|214.71|212.47|215.21|212.97|214.71|212.47|0
1645711640000|2022-02-24 14:07:20|214.55|212.31|214.46|212.22|214.63|212.39|214.38|212.14|0
1645711650000|2022-02-24 14:07:30|214.71|212.47|214.55|212.31|214.71|212.47|214.38|212.14|0
1645711660000|2022-02-24 14:07:40|214.71|212.47|215.54|213.3|215.7|213.46|214.71|212.47|0
1645711670000|2022-02-24 14:07:50|215.04|212.8|214.38|212.14|215.04|212.8|214.38|212.14|0
1645711680000|2022-02-24 14:08:00|214.79|212.55|214.63|212.39|214.79|212.55|214.63|212.39|0
1645711690000|2022-02-24 14:08:10|214.55|212.31|215.54|213.3|215.54|213.3|214.55|212.31|0
1645711700000|2022-02-24 14:08:20|215.21|212.97|215.37|213.13|215.37|213.13|215.21|212.97|0
1645711710000|2022-02-24 14:08:30|216.36|214.12|216.2|213.96|216.36|214.12|216.03|213.79|0
1645711720000|2022-02-24 14:08:40|215.87|213.63|215.54|213.3|216.53|214.29|215.54|213.3|0
1645711730000|2022-02-24 14:08:50|215.37|213.13|215.54|213.3|215.54|213.3|215.21|212.97|0
1645711740000|2022-02-24 14:09:00|215.21|212.97|213.89|211.65|215.21|212.97|213.89|211.65|0
1645711750000|2022-02-24 14:09:10|213.64|211.4|213.23|210.99|213.89|211.65|213.23|210.99|0
1645711760000|2022-02-24 14:09:20|213.06|210.82|212.32|210.08|213.06|210.82|212.32|210.08|0
1645711770000|2022-02-24 14:09:30|212.65|210.41|213.06|210.82|213.23|210.99|212.65|210.41|0
1645711780000|2022-02-24 14:09:40|212.65|210.41|213.06|210.82|213.06|210.82|212.65|210.41|0
1645711790000|2022-02-24 14:09:50|212.81|210.57|213.3|211.06|213.3|211.06|212.81|210.57|0
1645711800000|2022-02-24 14:10:00|213.55|211.31|212.73|210.49|213.55|211.31|212.73|210.49|0
1645711810000|2022-02-24 14:10:10|212.4|210.16|212.4|210.16|212.73|210.49|212.4|210.16|0
1645711820000|2022-02-24 14:10:20|212.57|210.33|212.24|210|212.57|210.33|212.08|209.84|0
1645711830000|2022-02-24 14:10:30|212.08|209.84|212.4|210.16|212.4|210.16|211.99|209.75|0
1645711840000|2022-02-24 14:10:40|212.65|210.41|212.32|210.08|212.65|210.41|212.15|209.91|0
1645711850000|2022-02-24 14:10:50|212.24|210|212.32|210.08|212.32|210.08|211.75|209.51|0
1645711860000|2022-02-24 14:11:00|212.4|210.16|211.01|208.77|212.4|210.16|211.01|208.77|0
1645711870000|2022-02-24 14:11:10|210.84|208.6|210.6|208.36|211.09|208.85|210.6|208.36|0
1645711880000|2022-02-24 14:11:20|210.76|208.52|210.19|207.95|210.76|208.52|210.19|207.95|0
1645711890000|2022-02-24 14:11:30|210.52|208.28|211.09|208.85|211.25|209.01|210.44|208.2|0
1645711900000|2022-02-24 14:11:40|211.58|209.34|211.33|209.09|211.58|209.34|211.33|209.09|0
1645711910000|2022-02-24 14:11:50|211.42|209.18|211.42|209.18|212.07|209.83|211.33|209.09|0
1645711920000|2022-02-24 14:12:00|211.25|209.01|212.4|210.16|212.4|210.16|211.25|209.01|0
1645711930000|2022-02-24 14:12:10|211.82|209.58|211.74|209.5|212.07|209.83|211.74|209.5|0
1645711940000|2022-02-24 14:12:20|211.42|209.18|211.25|209.01|211.58|209.34|211.25|209.01|0
1645711950000|2022-02-24 14:12:30|211.42|209.18|211.09|208.85|211.42|209.18|211.09|208.85|0
1645711960000|2022-02-24 14:12:40|211.42|209.18|211.09|208.85|211.42|209.18|211.09|208.85|0
1645711970000|2022-02-24 14:12:50|210.76|208.52|210.02|207.78|210.76|208.52|210.02|207.78|0
1645711980000|2022-02-24 14:13:00|210.11|207.87|209.78|207.54|210.11|207.87|209.78|207.54|0
1645711990000|2022-02-24 14:13:10|209.94|207.7|209.7|207.46|209.94|207.7|209.62|207.38|0
1645712000000|2022-02-24 14:13:20|209.13|206.89|209.29|207.05|209.29|207.05|209.13|206.89|0
1645712010000|2022-02-24 14:13:30|209.78|207.54|209.94|207.7|210.02|207.78|209.78|207.54|0
1645712020000|2022-02-24 14:13:40|210.27|208.03|209.29|207.05|210.27|208.03|209.29|207.05|0
1645712030000|2022-02-24 14:13:50|208.64|206.4|208.72|206.48|208.72|206.48|208.64|206.4|0
1645712040000|2022-02-24 14:14:00|209.29|207.05|208.8|206.56|209.45|207.21|208.8|206.56|0
1645712050000|2022-02-24 14:14:10|208.64|206.4|208.15|205.91|208.64|206.4|208.15|205.91|0
1645712060000|2022-02-24 14:14:20|208.8|206.56|208.8|206.56|208.8|206.56|208.64|206.4|0
1645712070000|2022-02-24 14:14:30|208.96|206.72|209.62|207.38|209.78|207.54|208.96|206.72|0
1645712080000|2022-02-24 14:14:40|209.29|207.05|209.94|207.7|209.94|207.7|208.88|206.64|0
1645712090000|2022-02-24 14:14:50|209.78|207.54|209.45|207.21|209.78|207.54|209.13|206.89|0
1645712100000|2022-02-24 14:15:00|209.94|207.7|209.94|207.7|210.27|208.03|209.94|207.7|0
1645712110000|2022-02-24 14:15:10|210.1|207.86|210.59|208.35|210.59|208.35|210.1|207.86|0
1645712120000|2022-02-24 14:15:20|210.76|208.52|210.76|208.52|210.76|208.52|210.59|208.35|0
1645712130000|2022-02-24 14:15:30|210.92|208.68|210.76|208.52|210.92|208.68|210.67|208.43|0
1645712140000|2022-02-24 14:15:40|210.67|208.43|211.57|209.33|211.57|209.33|210.67|208.43|0
1645712150000|2022-02-24 14:15:50|211.74|209.5|211.16|208.92|211.74|209.5|211.16|208.92|0
1645712160000|2022-02-24 14:16:00|211.25|209.01|211.49|209.25|211.49|209.25|211.08|208.84|0
1645712170000|2022-02-24 14:16:10|211.25|209.01|210.75|208.51|211.25|209.01|210.75|208.51|0
1645712180000|2022-02-24 14:16:20|211.24|209|210.92|208.68|211.24|209|210.92|208.68|0
1645712190000|2022-02-24 14:16:30|211.08|208.84|211.65|209.41|211.65|209.41|211.08|208.84|0
1645712200000|2022-02-24 14:16:40|211.49|209.25|211.9|209.66|211.9|209.66|211.49|209.25|0
1645712210000|2022-02-24 14:16:50|211.74|209.5|211.98|209.74|211.98|209.74|211.73|209.49|0
1645712220000|2022-02-24 14:17:00|212.14|209.9|212.14|209.9|212.55|210.31|212.14|209.9|0
1645712230000|2022-02-24 14:17:10|212.3|210.06|211.08|208.84|212.3|210.06|211.08|208.84|0
1645712240000|2022-02-24 14:17:20|210.43|208.19|210.59|208.35|210.92|208.68|210.34|208.1|0
1645712250000|2022-02-24 14:17:30|210.67|208.43|210.43|208.19|210.67|208.43|210.26|208.02|0
1645712260000|2022-02-24 14:17:40|210.34|208.1|210.75|208.51|210.75|208.51|210.26|208.02|0
1645712270000|2022-02-24 14:17:50|210.59|208.35|209.69|207.45|210.59|208.35|209.69|207.45|0
1645712280000|2022-02-24 14:18:00|209.93|207.69|209.69|207.45|209.93|207.69|209.61|207.37|0
1645712290000|2022-02-24 14:18:10|209.77|207.53|210.1|207.86|210.1|207.86|209.52|207.28|0
1645712300000|2022-02-24 14:18:20|209.85|207.61|210.59|208.35|210.59|208.35|209.85|207.61|0
1645712310000|2022-02-24 14:18:30|210.99|208.75|211.4|209.16|211.4|209.16|210.99|208.75|0
1645712320000|2022-02-24 14:18:40|211.48|209.24|211.4|209.16|211.57|209.33|211.4|209.16|0
1645712330000|2022-02-24 14:18:50|211.57|209.33|211.73|209.49|211.73|209.49|211.57|209.33|0
1645712340000|2022-02-24 14:19:00|212.22|209.98|212.06|209.82|212.55|210.31|212.06|209.82|0
1645712350000|2022-02-24 14:19:10|212.22|209.98|212.55|210.31|212.55|210.31|212.06|209.82|0
1645712360000|2022-02-24 14:19:20|212.22|209.98|212.88|210.64|212.88|210.64|212.22|209.98|0
1645712370000|2022-02-24 14:19:30|212.46|210.22|212.55|210.31|212.55|210.31|212.39|210.15|0
1645712380000|2022-02-24 14:19:40|212.38|210.14|212.63|210.39|212.63|210.39|212.22|209.98|0
1645712390000|2022-02-24 14:19:50|212.46|210.22|212.46|210.22|212.71|210.47|212.38|210.14|0
1645712400000|2022-02-24 14:20:00|212.3|210.06|212.79|210.55|212.79|210.55|212.3|210.06|0
1645712410000|2022-02-24 14:20:10|212.63|210.39|212.13|209.89|212.63|210.39|212.06|209.82|0
1645712420000|2022-02-24 14:20:20|212.06|209.82|211.89|209.65|212.06|209.82|211.73|209.49|0
1645712430000|2022-02-24 14:20:30|211.97|209.73|211.73|209.49|211.97|209.73|211.4|209.16|0
1645712440000|2022-02-24 14:20:40|211.89|209.65|211.89|209.65|211.89|209.65|211.73|209.49|0
1645712450000|2022-02-24 14:20:50|212.3|210.06|213.53|211.29|213.53|211.29|212.3|210.06|0
1645712460000|2022-02-24 14:21:00|213.28|211.04|212.62|210.38|213.28|211.04|212.62|210.38|0
1645712470000|2022-02-24 14:21:10|213.53|211.29|213.7|211.46|213.7|211.46|213.2|210.96|0
1645712480000|2022-02-24 14:21:20|213.61|211.37|213.77|211.53|214.03|211.79|213.61|211.37|0
1645712490000|2022-02-24 14:21:30|213.61|211.37|212.38|210.14|213.61|211.37|212.38|210.14|0
1645712500000|2022-02-24 14:21:40|212.3|210.06|212.13|209.89|212.3|210.06|211.8|209.56|0
1645712510000|2022-02-24 14:21:50|211.56|209.32|211.23|208.99|211.56|209.32|211.07|208.83|0
1645712520000|2022-02-24 14:22:00|211.15|208.91|211.23|208.99|211.23|208.99|211.07|208.83|0
1645712530000|2022-02-24 14:22:10|211.4|209.16|210.91|208.67|211.4|209.16|210.91|208.67|0
1645712540000|2022-02-24 14:22:20|210.58|208.34|210.66|208.42|210.66|208.42|209.93|207.69|0
1645712550000|2022-02-24 14:22:30|210.58|208.34|210.41|208.17|210.82|208.58|210.41|208.17|0
1645712560000|2022-02-24 14:22:40|210.09|207.85|209.76|207.52|210.09|207.85|209.76|207.52|0
1645712570000|2022-02-24 14:22:50|210.41|208.17|209.76|207.52|210.41|208.17|209.76|207.52|0
1645712580000|2022-02-24 14:23:00|209.44|207.2|210.09|207.85|210.09|207.85|209.44|207.2|0
1645712590000|2022-02-24 14:23:10|210.17|207.93|210.58|208.34|210.66|208.42|210.17|207.93|0
1645712600000|2022-02-24 14:23:20|210.74|208.5|210.09|207.85|210.74|208.5|209.76|207.52|0
1645712610000|2022-02-24 14:23:30|210.16|207.92|209.76|207.52|210.16|207.92|209.76|207.52|0
1645712620000|2022-02-24 14:23:40|209.51|207.27|209.76|207.52|209.76|207.52|209.43|207.19|0
1645712630000|2022-02-24 14:23:50|209.43|207.19|209.43|207.19|209.92|207.68|209.43|207.19|0
1645712640000|2022-02-24 14:24:00|209.11|206.87|207.97|205.73|209.11|206.87|207.97|205.73|0
1645712650000|2022-02-24 14:24:10|208.13|205.89|207.97|205.73|208.29|206.05|207.97|205.73|0
1645712660000|2022-02-24 14:24:20|208.29|206.05|207.64|205.4|208.29|206.05|207.32|205.08|0
1645712670000|2022-02-24 14:24:30|207.97|205.73|208.13|205.89|208.29|206.05|207.97|205.73|0
1645712680000|2022-02-24 14:24:40|208.78|206.54|208.37|206.13|208.94|206.7|208.37|206.13|0
1645712690000|2022-02-24 14:24:50|208.53|206.29|208.13|205.89|208.53|206.29|208.13|205.89|0
1645712700000|2022-02-24 14:25:00|207.97|205.73|207.23|204.99|207.97|205.73|207.23|204.99|0
1645712710000|2022-02-24 14:25:10|207.32|205.08|207.23|204.99|207.32|205.08|206.83|204.59|0
1645712720000|2022-02-24 14:25:20|206.35|204.11|205.13|202.89|206.35|204.11|205.13|202.89|0
1645712730000|2022-02-24 14:25:30|205.38|203.14|205.22|202.98|205.38|203.14|205.06|202.82|0
1645712740000|2022-02-24 14:25:40|205.06|202.82|205.54|203.3|205.54|203.3|205.06|202.82|0
1645712750000|2022-02-24 14:25:50|205.7|203.46|206.42|204.18|206.42|204.18|205.7|203.46|0
1645712760000|2022-02-24 14:26:00|206.18|203.94|206.02|203.78|206.18|203.94|206.02|203.78|0
1645712770000|2022-02-24 14:26:10|205.62|203.38|206.26|204.02|206.26|204.02|205.62|203.38|0
1645712780000|2022-02-24 14:26:20|206.51|204.27|206.02|203.78|206.51|204.27|205.86|203.62|0
1645712790000|2022-02-24 14:26:30|205.7|203.46|205.7|203.46|205.7|203.46|205.29|203.05|0
1645712800000|2022-02-24 14:26:40|206.34|204.1|205.86|203.62|206.34|204.1|205.86|203.62|0
1645712810000|2022-02-24 14:26:50|205.7|203.46|205.13|202.89|205.7|203.46|205.05|202.81|0
1645712820000|2022-02-24 14:27:00|205.21|202.97|205.54|203.3|205.54|203.3|204.89|202.65|0
1645712830000|2022-02-24 14:27:10|205.86|203.62|206.18|203.94|206.18|203.94|205.86|203.62|0
1645712840000|2022-02-24 14:27:20|206.34|204.1|206.83|204.59|206.83|204.59|206.34|204.1|0
1645712850000|2022-02-24 14:27:30|206.67|204.43|205.86|203.62|206.67|204.43|205.86|203.62|0
1645712860000|2022-02-24 14:27:40|205.7|203.46|204.73|202.49|205.7|203.46|204.73|202.49|0
1645712870000|2022-02-24 14:27:50|204.25|202.01|204.57|202.33|204.73|202.49|204.25|202.01|0
1645712880000|2022-02-24 14:28:00|204.73|202.49|204.73|202.49|204.73|202.49|204.41|202.17|0
1645712890000|2022-02-24 14:28:10|204.81|202.57|204.89|202.65|204.89|202.65|204.41|202.17|0
1645712900000|2022-02-24 14:28:20|205.37|203.13|205.45|203.21|205.53|203.29|205.21|202.97|0
1645712910000|2022-02-24 14:28:30|205.7|203.46|205.69|203.45|205.7|203.46|205.37|203.13|0
1645712920000|2022-02-24 14:28:40|205.13|202.89|204.48|202.24|205.21|202.97|204.48|202.24|0
1645712930000|2022-02-24 14:28:50|204.73|202.49|205.21|202.97|205.21|202.97|204.73|202.49|0
1645712940000|2022-02-24 14:29:00|204.64|202.4|203.92|201.68|204.64|202.4|203.92|201.68|0
1645712950000|2022-02-24 14:29:10|204.08|201.84|204.73|202.49|204.73|202.49|204|201.76|0
1645712960000|2022-02-24 14:29:20|204.4|202.16|203.36|201.12|204.4|202.16|203.36|201.12|0
1645712970000|2022-02-24 14:29:30|203.6|201.36|204.24|202|204.24|202|203.6|201.36|0
1645712980000|2022-02-24 14:29:40|203.92|201.68|203.6|201.36|203.92|201.68|203.44|201.2|0
1645712990000|2022-02-24 14:29:50|203.28|201.04|203.28|201.04|203.28|201.04|203.12|200.88|0
1645713000000|2022-02-24 14:30:00|204|201.76|204.72|202.48|204.72|202.48|203.12|200.88|0
1645713010000|2022-02-24 14:30:10|203.19|200.95|204.89|202.65|204.89|202.65|203.19|200.95|0
1645713020000|2022-02-24 14:30:20|206.98|204.74|203.44|201.2|206.98|204.74|203.44|201.2|0
1645713030000|2022-02-24 14:30:30|202.8|200.56|202.23|199.99|203.12|200.88|202.16|199.92|0
1645713040000|2022-02-24 14:30:40|201.68|199.44|204.48|202.24|204.48|202.24|201.68|199.44|0
1645713050000|2022-02-24 14:30:50|204.24|202|204.88|202.64|205.69|203.45|204.24|202|0
1645713060000|2022-02-24 14:31:00|204.4|202.16|206.34|204.1|206.34|204.1|204.4|202.16|0
1645713070000|2022-02-24 14:31:10|206.17|203.93|205.04|202.8|206.17|203.93|204.96|202.72|0
1645713080000|2022-02-24 14:31:20|204.4|202.16|204.64|202.4|204.64|202.4|204.4|202.16|0
1645713090000|2022-02-24 14:31:30|204.48|202.24|204.88|202.64|204.88|202.64|204.48|202.24|0
1645713100000|2022-02-24 14:31:40|205.53|203.29|208.12|205.88|208.12|205.88|205.53|203.29|0
1645713110000|2022-02-24 14:31:50|206.82|204.58|206.5|204.26|206.82|204.58|206.17|203.93|0
1645713120000|2022-02-24 14:32:00|208.44|206.2|210.72|208.48|210.72|208.48|208.44|206.2|0
1645713130000|2022-02-24 14:32:10|210.4|208.16|211.95|209.71|212.11|209.87|210.4|208.16|0
1645713140000|2022-02-24 14:32:20|212.36|210.12|210.88|208.64|212.36|210.12|210.72|208.48|0
1645713150000|2022-02-24 14:32:30|211.21|208.97|212.03|209.79|212.69|210.45|210.88|208.64|0
1645713160000|2022-02-24 14:32:40|212.69|210.45|214|211.76|214|211.76|212.69|210.45|0
1645713170000|2022-02-24 14:32:50|213.84|211.6|214.5|212.26|214.5|212.26|213.67|211.43|0
1645713180000|2022-02-24 14:33:00|213.67|211.43|212.6|210.36|213.67|211.43|212.6|210.36|0
1645713190000|2022-02-24 14:33:10|213.51|211.27|214.82|212.58|214.82|212.58|213.51|211.27|0
1645713200000|2022-02-24 14:33:20|215.4|213.16|214.99|212.75|215.98|213.74|214.66|212.42|0
1645713210000|2022-02-24 14:33:30|215.4|213.16|216.15|213.91|216.15|213.91|215.15|212.91|0
1645713220000|2022-02-24 14:33:40|216.97|214.73|215.98|213.74|216.97|214.73|215.98|213.74|0
1645713230000|2022-02-24 14:33:50|215.65|213.41|217.05|214.81|217.14|214.9|215.48|213.24|0
1645713240000|2022-02-24 14:34:00|217.14|214.9|216.48|214.24|217.14|214.9|216.31|214.07|0
1645713250000|2022-02-24 14:34:10|215.32|213.08|214.24|212|215.32|213.08|213.83|211.59|0
1645713260000|2022-02-24 14:34:20|214.99|212.75|215.32|213.08|215.32|213.08|214.16|211.92|0
1645713270000|2022-02-24 14:34:30|214.99|212.75|213.67|211.43|214.99|212.75|213.5|211.26|0
1645713280000|2022-02-24 14:34:40|213.34|211.1|212.68|210.44|213.34|211.1|212.19|209.95|0
1645713290000|2022-02-24 14:34:50|213.01|210.77|213.67|211.43|213.67|211.43|212.19|209.95|0
1645713300000|2022-02-24 14:35:00|211.78|209.54|212.35|210.11|212.35|210.11|211.53|209.29|0
1645713310000|2022-02-24 14:35:10|211.86|209.62|210.23|207.99|211.86|209.62|210.23|207.99|0
1645713320000|2022-02-24 14:35:20|210.55|208.31|210.39|208.15|210.55|208.31|210.23|207.99|0
1645713330000|2022-02-24 14:35:30|209.57|207.33|206.81|204.57|209.74|207.5|206.81|204.57|0
1645713340000|2022-02-24 14:35:40|207.78|205.54|209.9|207.66|209.9|207.66|207.78|205.54|0
1645713350000|2022-02-24 14:35:50|209.73|207.49|211.04|208.8|211.04|208.8|209.73|207.49|0
1645713360000|2022-02-24 14:36:00|211.7|209.46|213.34|211.1|213.34|211.1|211.7|209.46|0
1645713370000|2022-02-24 14:36:10|213.5|211.26|212.02|209.78|213.5|211.26|212.02|209.78|0
1645713380000|2022-02-24 14:36:20|212.19|209.95|213.99|211.75|213.99|211.75|212.19|209.95|0
1645713390000|2022-02-24 14:36:30|213.58|211.34|214.16|211.92|214.16|211.92|213.41|211.17|0
1645713400000|2022-02-24 14:36:40|214.65|212.41|214.98|212.74|215.48|213.24|214.65|212.41|0
1645713410000|2022-02-24 14:36:50|214.65|212.41|216.8|214.56|216.8|214.56|214.65|212.41|0
1645713420000|2022-02-24 14:37:00|216.64|214.4|217.13|214.89|217.47|215.23|216.64|214.4|0
1645713430000|2022-02-24 14:37:10|216.64|214.4|214.98|212.74|216.64|214.4|214.98|212.74|0
1645713440000|2022-02-24 14:37:20|215.15|212.91|215.97|213.73|216.3|214.06|215.15|212.91|0
1645713450000|2022-02-24 14:37:30|215.64|213.4|218.13|215.89|218.13|215.89|215.64|213.4|0
1645713460000|2022-02-24 14:37:40|217.46|215.22|217.13|214.89|218.3|216.06|217.13|214.89|0
1645713470000|2022-02-24 14:37:50|217.63|215.39|216.88|214.64|217.63|215.39|216.63|214.39|0
1645713480000|2022-02-24 14:38:00|217.46|215.22|216.97|214.73|217.8|215.56|216.97|214.73|0
1645713490000|2022-02-24 14:38:10|216.47|214.23|216.3|214.06|216.8|214.56|216.3|214.06|0
1645713500000|2022-02-24 14:38:20|215.48|213.24|215.52|213.28|215.64|213.4|214.86|212.62|0
1645713510000|2022-02-24 14:38:30|215.36|213.12|214.21|211.97|215.36|213.12|213.55|211.31|0
1645713520000|2022-02-24 14:38:40|214.71|212.47|214.61|212.37|214.71|212.47|214.27|212.03|0
1645713530000|2022-02-24 14:38:50|215.66|213.42|216.73|214.49|217.33|215.09|215.16|212.92|0
1645713540000|2022-02-24 14:39:00|216.4|214.16|215.89|213.65|216.4|214.16|215.56|213.32|0
1645713550000|2022-02-24 14:39:10|216.65|214.41|216.57|214.33|216.65|214.41|215.39|213.15|0
1645713560000|2022-02-24 14:39:20|216.73|214.49|216.06|213.82|217.07|214.83|216.06|213.82|0
1645713570000|2022-02-24 14:39:30|216.23|213.99|216.56|214.32|216.9|214.66|216.23|213.99|0
1645713580000|2022-02-24 14:39:40|217.57|215.33|217.57|215.33|217.74|215.5|217.57|215.33|0
1645713590000|2022-02-24 14:39:50|217.91|215.67|220.11|217.87|220.11|217.87|217.91|215.67|0
1645713600000|2022-02-24 14:40:00|218.25|216.01|217.99|215.75|219.77|217.53|217.99|215.75|0
1645713610000|2022-02-24 14:40:10|216.9|214.66|216.06|213.82|216.9|214.66|216.06|213.82|0
1645713620000|2022-02-24 14:40:20|215.89|213.65|216.56|214.32|216.9|214.66|215.89|213.65|0
1645713630000|2022-02-24 14:40:30|215.89|213.65|215.05|212.81|216.06|213.82|215.05|212.81|0
1645713640000|2022-02-24 14:40:40|215.22|212.98|214.72|212.48|215.39|213.15|214.72|212.48|0
1645713650000|2022-02-24 14:40:50|215.55|213.31|215.89|213.65|215.89|213.65|215.55|213.31|0
1645713660000|2022-02-24 14:41:00|216.23|213.99|215.91|213.67|216.23|213.99|214.73|212.49|0
1645713670000|2022-02-24 14:41:10|214.39|212.15|214.06|211.82|214.39|212.15|213.38|211.14|0
1645713680000|2022-02-24 14:41:20|212.88|210.64|213.05|210.81|213.05|210.81|212.38|210.14|0
1645713690000|2022-02-24 14:41:30|212.37|210.13|213.21|210.97|213.21|210.97|212.37|210.13|0
1645713700000|2022-02-24 14:41:40|212.37|210.13|210.53|208.29|212.37|210.13|210.53|208.29|0
1645713710000|2022-02-24 14:41:50|211.87|209.63|212.21|209.97|212.21|209.97|210.7|208.46|0
1645713720000|2022-02-24 14:42:00|212.37|210.13|213.38|211.14|213.38|211.14|211.37|209.13|0
1645713730000|2022-02-24 14:42:10|213.63|211.39|213.55|211.31|213.63|211.39|213.05|210.81|0
1645713740000|2022-02-24 14:42:20|212.88|210.64|211.7|209.46|212.88|210.64|211.37|209.13|0
1645713750000|2022-02-24 14:42:30|210.7|208.46|212.54|210.3|212.62|210.38|210.7|208.46|0
1645713760000|2022-02-24 14:42:40|212.88|210.64|211.7|209.46|212.88|210.64|211.7|209.46|0
1645713770000|2022-02-24 14:42:50|212.04|209.8|209.7|207.46|212.04|209.8|209.7|207.46|0
1645713780000|2022-02-24 14:43:00|210.7|208.46|208.36|206.12|210.7|208.46|208.36|206.12|0
1645713790000|2022-02-24 14:43:10|208.53|206.29|209.36|207.12|209.36|207.12|208.53|206.29|0
1645713800000|2022-02-24 14:43:20|209.03|206.79|208.7|206.46|210.03|207.79|208.7|206.46|0
1645713810000|2022-02-24 14:43:30|209.2|206.96|208.03|205.79|209.2|206.96|208.03|205.79|0
1645713820000|2022-02-24 14:43:40|208.2|205.96|207.2|204.96|208.2|205.96|207.2|204.96|0
1645713830000|2022-02-24 14:43:50|207.61|205.37|206.87|204.63|207.61|205.37|206.87|204.63|0
1645713840000|2022-02-24 14:44:00|205.71|203.47|206.37|204.13|207.53|205.29|205.71|203.47|0
1645713850000|2022-02-24 14:44:10|207.45|205.21|206.21|203.97|207.61|205.37|206.21|203.97|0
1645713860000|2022-02-24 14:44:20|206.45|204.21|207.04|204.8|207.2|204.96|206.37|204.13|0
1645713870000|2022-02-24 14:44:30|207.03|204.79|208.2|205.96|208.2|205.96|207.03|204.79|0
1645713880000|2022-02-24 14:44:40|208.36|206.12|208.36|206.12|208.36|206.12|207.86|205.62|0
1645713890000|2022-02-24 14:44:50|208.53|206.29|210.77|208.53|210.77|208.53|208.53|206.29|0
1645713900000|2022-02-24 14:45:00|210.11|207.87|208.53|206.29|210.11|207.87|208.53|206.29|0
1645713910000|2022-02-24 14:45:10|207.53|205.29|207.7|205.46|207.7|205.46|206.7|204.46|0
1645713920000|2022-02-24 14:45:20|207.2|204.96|207.86|205.62|208.19|205.95|207.2|204.96|0
1645713930000|2022-02-24 14:45:30|207.78|205.54|209.03|206.79|209.03|206.79|207.78|205.54|0
1645713940000|2022-02-24 14:45:40|207.7|205.46|206.37|204.13|207.7|205.46|206.37|204.13|0
1645713950000|2022-02-24 14:45:50|206.95|204.71|208.53|206.29|208.53|206.29|205.71|203.47|0
1645713960000|2022-02-24 14:46:00|208.69|206.45|209.02|206.78|209.6|207.36|208.69|206.45|0
1645713970000|2022-02-24 14:46:10|209.69|207.45|207.36|205.12|209.69|207.45|207.36|205.12|0
1645713980000|2022-02-24 14:46:20|208.36|206.12|207.94|205.7|208.36|206.12|207.86|205.62|0
1645713990000|2022-02-24 14:46:30|209.52|207.28|211.11|208.87|211.36|209.12|209.52|207.28|0
1645714000000|2022-02-24 14:46:40|211.36|209.12|211.19|208.95|211.86|209.62|210.36|208.12|0
1645714010000|2022-02-24 14:46:50|213.71|211.47|214.38|212.14|214.72|212.48|213.71|211.47|0
1645714020000|2022-02-24 14:47:00|213.88|211.64|209.86|207.62|213.88|211.64|209.86|207.62|0
1645714030000|2022-02-24 14:47:10|209.36|207.12|210.36|208.12|210.36|208.12|208.36|206.12|0
1645714040000|2022-02-24 14:47:20|209.77|207.53|210.86|208.62|210.86|208.62|209.35|207.11|0
1645714050000|2022-02-24 14:47:30|209.85|207.61|211.19|208.95|211.19|208.95|209.52|207.28|0
1645714060000|2022-02-24 14:47:40|210.86|208.62|210.43|208.19|210.86|208.62|210.27|208.03|0
1645714070000|2022-02-24 14:47:50|211.69|209.45|211.19|208.95|211.69|209.45|210.52|208.28|0
1645714080000|2022-02-24 14:48:00|211.44|209.2|212.03|209.79|212.03|209.79|210.35|208.11|0
1645714090000|2022-02-24 14:48:10|212.53|210.29|213.54|211.3|213.79|211.55|212.53|210.29|0
1645714100000|2022-02-24 14:48:20|213.96|211.72|214.12|211.88|214.12|211.88|213.2|210.96|0
1645714110000|2022-02-24 14:48:30|213.71|211.47|211.02|208.78|213.71|211.47|211.02|208.78|0
1645714120000|2022-02-24 14:48:40|212.19|209.95|212.86|210.62|212.86|210.62|211.27|209.03|0
1645714130000|2022-02-24 14:48:50|213.37|211.13|214.29|212.05|214.29|212.05|213.37|211.13|0
1645714140000|2022-02-24 14:49:00|215.13|212.89|216.57|214.33|216.58|214.34|215.13|212.89|0
1645714150000|2022-02-24 14:49:10|215.9|213.66|215.05|212.81|216.41|214.17|215.05|212.81|0
1645714160000|2022-02-24 14:49:20|216.07|213.83|219.46|217.22|219.46|217.22|216.07|213.83|0
1645714170000|2022-02-24 14:49:30|220.15|217.91|221|218.76|221|218.76|220.15|217.91|0
1645714180000|2022-02-24 14:49:40|222.2|219.96|222.03|219.79|222.72|220.48|222.03|219.79|0
1645714190000|2022-02-24 14:49:50|221.69|219.45|222.89|220.65|222.89|220.65|221.69|219.45|0
1645714200000|2022-02-24 14:50:00|224.61|222.37|224.09|221.85|225.3|223.06|224|221.76|0
1645714210000|2022-02-24 14:50:10|223.75|221.51|223.4|221.16|223.92|221.68|223.31|221.07|0
1645714220000|2022-02-24 14:50:20|223.57|221.33|224.95|222.71|225.13|222.89|223.57|221.33|0
1645714230000|2022-02-24 14:50:30|225.3|223.06|225.99|223.75|226.33|224.09|224.43|222.19|0
1645714240000|2022-02-24 14:50:40|226.33|224.09|226.16|223.92|226.51|224.27|226.16|223.92|0
1645714250000|2022-02-24 14:50:50|225.82|223.58|226.85|224.61|226.85|224.61|225.82|223.58|0
1645714260000|2022-02-24 14:51:00|226.33|224.09|224.86|222.62|226.68|224.44|224.86|222.62|0
1645714270000|2022-02-24 14:51:10|223.4|221.16|223.65|221.41|223.92|221.68|223.4|221.16|0
1645714280000|2022-02-24 14:51:20|223.23|220.99|222.28|220.04|223.4|221.16|222.28|220.04|0
1645714290000|2022-02-24 14:51:30|221.68|219.44|221.85|219.61|221.94|219.7|221.59|219.35|0
1645714300000|2022-02-24 14:51:40|221.34|219.1|224|221.76|224|221.76|221.34|219.1|0
1645714310000|2022-02-24 14:51:50|223.23|220.99|222.88|220.64|223.23|220.99|222.54|220.3|0
1645714320000|2022-02-24 14:52:00|223.91|221.67|222.2|219.96|223.91|221.67|222.2|219.96|0
1645714330000|2022-02-24 14:52:10|222.54|220.3|224.43|222.19|224.43|222.19|222.54|220.3|0
1645714340000|2022-02-24 14:52:20|223.23|220.99|222.79|220.55|223.91|221.67|222.79|220.55|0
1645714350000|2022-02-24 14:52:30|222.11|219.87|222.54|220.3|223.65|221.41|222.11|219.87|0
1645714360000|2022-02-24 14:52:40|223.05|220.81|222.62|220.38|223.74|221.5|222.45|220.21|0
1645714370000|2022-02-24 14:52:50|223.05|220.81|221.85|219.61|223.4|221.16|221.85|219.61|0
1645714380000|2022-02-24 14:53:00|222.45|220.21|223.74|221.5|223.74|221.5|222.45|220.21|0
1645714390000|2022-02-24 14:53:10|224.95|222.71|226.33|224.09|226.33|224.09|224.95|222.71|0
1645714400000|2022-02-24 14:53:20|226.76|224.52|227.63|225.39|227.63|225.39|226.76|224.52|0
1645714410000|2022-02-24 14:53:30|227.89|225.65|227.37|225.13|228.41|226.17|227.37|225.13|0
1645714420000|2022-02-24 14:53:40|229.11|226.87|229.71|227.47|230.5|228.26|229.11|226.87|0
1645714430000|2022-02-24 14:53:50|229.8|227.56|228.76|226.52|229.8|227.56|228.76|226.52|0
1645714440000|2022-02-24 14:54:00|228.06|225.82|229|226.76|229|226.76|227.19|224.95|0
1645714450000|2022-02-24 14:54:10|223.74|221.5|223.83|221.59|223.83|221.59|223.48|221.24|0
1645714460000|2022-02-24 14:54:20|224.88|222.64|224.18|221.94|224.88|222.64|224.18|221.94|0
1645714470000|2022-02-24 14:54:30|224.44|222.2|222.44|220.2|224.44|222.2|222.44|220.2|0
1645714480000|2022-02-24 14:54:40|221.57|219.33|222.41|220.17|222.58|220.34|221.57|219.33|0
1645714490000|2022-02-24 14:54:50|222.16|219.92|222.2|219.96|222.84|220.6|222.16|219.92|0
1645714500000|2022-02-24 14:55:00|222.71|220.47|221.4|219.16|222.71|220.47|221.4|219.16|0
1645714510000|2022-02-24 14:55:10|221.57|219.33|219.69|217.45|221.57|219.33|219.69|217.45|0
1645714520000|2022-02-24 14:55:20|220.2|217.96|220.79|218.55|220.79|218.55|220.03|217.79|0
1645714530000|2022-02-24 14:55:30|219.35|217.11|220.54|218.3|220.54|218.3|219.35|217.11|0
1645714540000|2022-02-24 14:55:40|220.62|218.38|222.67|220.43|222.67|220.43|220.54|218.3|0
1645714550000|2022-02-24 14:55:50|221.99|219.75|222.76|220.52|222.76|220.52|220.71|218.47|0
1645714560000|2022-02-24 14:56:00|223.96|221.72|225.34|223.1|225.34|223.1|223.96|221.72|0
1645714570000|2022-02-24 14:56:10|226.2|223.96|223.96|221.72|226.2|223.96|223.96|221.72|0
1645714580000|2022-02-24 14:56:20|222.76|220.52|223.45|221.21|223.45|221.21|222.59|220.35|0
1645714590000|2022-02-24 14:56:30|223.28|221.04|222.08|219.84|223.28|221.04|222.08|219.84|0
1645714600000|2022-02-24 14:56:40|223.79|221.55|223.96|221.72|224.13|221.89|222.76|220.52|0
1645714610000|2022-02-24 14:56:50|224.13|221.89|224.82|222.58|224.82|222.58|223.96|221.72|0
1645714620000|2022-02-24 14:57:00|223.79|221.55|224.48|222.24|224.48|222.24|223.53|221.29|0
1645714630000|2022-02-24 14:57:10|224.73|222.49|223.96|221.72|224.73|222.49|223.62|221.38|0
1645714640000|2022-02-24 14:57:20|224.48|222.24|224.48|222.24|224.65|222.41|224.48|222.24|0
1645714650000|2022-02-24 14:57:30|224.82|222.58|222.59|220.35|224.99|222.75|222.59|220.35|0
1645714660000|2022-02-24 14:57:40|222.93|220.69|223.1|220.86|224.13|221.89|222.93|220.69|0
1645714670000|2022-02-24 14:57:50|222.67|220.43|223.01|220.77|223.01|220.77|222.24|220|0
1645714680000|2022-02-24 14:58:00|222.93|220.69|223.1|220.86|223.1|220.86|222.24|220|0
1645714690000|2022-02-24 14:58:10|222.42|220.18|223.96|221.72|223.96|221.72|222.42|220.18|0
1645714700000|2022-02-24 14:58:20|223.62|221.38|223.35|221.11|223.62|221.38|222.76|220.52|0
1645714710000|2022-02-24 14:58:30|223.44|221.2|228.19|225.95|228.19|225.95|223.44|221.2|0
1645714720000|2022-02-24 14:58:40|228.45|226.21|226.89|224.65|228.45|226.21|226.89|224.65|0
1645714730000|2022-02-24 14:58:50|227.49|225.25|227.66|225.42|229.05|226.81|227.49|225.25|0
1645714740000|2022-02-24 14:59:00|228.27|226.03|227.41|225.17|228.27|226.03|227.15|224.91|0
1645714750000|2022-02-24 14:59:10|227.23|224.99|228.45|226.21|228.88|226.64|227.23|224.99|0
1645714760000|2022-02-24 14:59:20|228.97|226.73|230.1|227.86|230.1|227.86|228.97|226.73|0
1645714770000|2022-02-24 14:59:30|229.84|227.6|229.84|227.6|229.84|227.6|228.97|226.73|0
1645714780000|2022-02-24 14:59:40|229.4|227.16|230.09|227.85|230.09|227.85|229.14|226.9|0
1645714790000|2022-02-24 14:59:50|229.57|227.33|230.44|228.2|230.44|228.2|229.57|227.33|0
1645714800000|2022-02-24 15:00:00|230.01|227.77|229.22|226.98|230.01|227.77|229.22|226.98|0
1645714810000|2022-02-24 15:00:10|228.97|226.73|228.36|226.12|228.97|226.73|227.41|225.17|0
1645714820000|2022-02-24 15:00:20|228.7|226.46|227.32|225.08|228.7|226.46|227.32|225.08|0
1645714830000|2022-02-24 15:00:30|227.66|225.42|224.9|222.66|227.66|225.42|224.9|222.66|0
1645714840000|2022-02-24 15:00:40|224.47|222.23|224.38|222.14|224.47|222.23|224.13|221.89|0
1645714850000|2022-02-24 15:00:50|224.99|222.75|224.13|221.89|224.99|222.75|224.13|221.89|0
1645714860000|2022-02-24 15:01:00|224.47|222.23|223.18|220.94|226.19|223.95|223.18|220.94|0
1645714870000|2022-02-24 15:01:10|221.9|219.66|221.21|218.97|222.15|219.91|221.21|218.97|0
1645714880000|2022-02-24 15:01:20|221.38|219.14|220.53|218.29|221.98|219.74|220.53|218.29|0
1645714890000|2022-02-24 15:01:30|219.85|217.61|220.19|217.95|220.19|217.95|219.85|217.61|0
1645714900000|2022-02-24 15:01:40|220.02|217.78|219.68|217.44|220.02|217.78|219.68|217.44|0
1645714910000|2022-02-24 15:01:50|219|216.76|218.49|216.25|219|216.76|218.49|216.25|0
1645714920000|2022-02-24 15:02:00|218.83|216.59|218.83|216.59|218.83|216.59|218.83|216.59|0
1645714930000|2022-02-24 15:02:10|219.51|217.27|220.53|218.29|220.53|218.29|219.08|216.84|0
1645714940000|2022-02-24 15:02:20|220.57|218.33|219.38|217.14|221.25|219.01|219.38|217.14|0
1645714950000|2022-02-24 15:02:30|219.04|216.8|218.54|216.3|220.4|218.16|218.54|216.3|0
1645714960000|2022-02-24 15:02:40|219.04|216.8|219.21|216.97|219.89|217.65|219.04|216.8|0
1645714970000|2022-02-24 15:02:50|218.87|216.63|217.86|215.62|218.87|216.63|217.86|215.62|0
1645714980000|2022-02-24 15:03:00|218.2|215.96|217.18|214.94|218.2|215.96|217.18|214.94|0
1645714990000|2022-02-24 15:03:10|216.17|213.93|218.37|216.13|218.37|216.13|216.17|213.93|0
1645715000000|2022-02-24 15:03:20|218.87|216.63|218.7|216.46|219.04|216.8|218.7|216.46|0
1645715010000|2022-02-24 15:03:30|219.89|217.65|218.53|216.29|219.97|217.73|218.53|216.29|0
1645715020000|2022-02-24 15:03:40|219.21|216.97|218.19|215.95|219.21|216.97|217.69|215.45|0
1645715030000|2022-02-24 15:03:50|217.52|215.28|216.92|214.68|217.69|215.45|216.84|214.6|0
1645715040000|2022-02-24 15:04:00|216.67|214.43|215.66|213.42|216.67|214.43|215.66|213.42|0
1645715050000|2022-02-24 15:04:10|215.5|213.26|218.53|216.29|218.53|216.29|215.5|213.26|0
1645715060000|2022-02-24 15:04:20|217.86|215.62|217.86|215.62|217.86|215.62|217.69|215.45|0
1645715070000|2022-02-24 15:04:30|216.84|214.6|217.35|215.11|217.35|215.11|216.84|214.6|0
1645715080000|2022-02-24 15:04:40|217.85|215.61|217.69|215.45|218.02|215.78|217.18|214.94|0
1645715090000|2022-02-24 15:04:50|216.84|214.6|217.01|214.77|217.01|214.77|216.5|214.26|0
1645715100000|2022-02-24 15:05:00|216.17|213.93|215.66|213.42|216.67|214.43|215.66|213.42|0
1645715110000|2022-02-24 15:05:10|215.49|213.25|215.32|213.08|216.5|214.26|215.32|213.08|0
1645715120000|2022-02-24 15:05:20|214.15|211.91|213.65|211.41|214.15|211.91|213.65|211.41|0
1645715130000|2022-02-24 15:05:30|214.15|211.91|213.48|211.24|214.15|211.91|213.14|210.9|0
1645715140000|2022-02-24 15:05:40|213.65|211.41|213.14|210.9|213.89|211.65|213.14|210.9|0
1645715150000|2022-02-24 15:05:50|213.48|211.24|214.15|211.91|214.32|212.08|213.48|211.24|0
1645715160000|2022-02-24 15:06:00|213.81|211.57|213.14|210.9|213.81|211.57|213.14|210.9|0
1645715170000|2022-02-24 15:06:10|215.15|212.91|218.1|215.86|218.1|215.86|215.15|212.91|0
1645715180000|2022-02-24 15:06:20|221.67|219.43|220.14|217.9|221.67|219.43|220.14|217.9|0
1645715190000|2022-02-24 15:06:30|218.7|216.46|216.5|214.26|218.7|216.46|216.5|214.26|0
1645715200000|2022-02-24 15:06:40|217.26|215.02|219.12|216.88|219.12|216.88|216.5|214.26|0
1645715210000|2022-02-24 15:06:50|219.71|217.47|218.53|216.29|220.31|218.07|218.53|216.29|0
1645715220000|2022-02-24 15:07:00|217.34|215.1|219.03|216.79|219.03|216.79|217.34|215.1|0
1645715230000|2022-02-24 15:07:10|221.76|219.52|219.37|217.13|221.76|219.52|219.37|217.13|0
1645715240000|2022-02-24 15:07:20|219.88|217.64|223.19|220.95|223.19|220.95|219.88|217.64|0
1645715250000|2022-02-24 15:07:30|222.35|220.11|223.02|220.78|223.7|221.46|222.35|220.11|0
1645715260000|2022-02-24 15:07:40|222.69|220.45|219.79|217.55|222.69|220.45|219.79|217.55|0
1645715270000|2022-02-24 15:07:50|219.96|217.72|218.44|216.2|219.96|217.72|218.44|216.2|0
1645715280000|2022-02-24 15:08:00|219.11|216.87|219.62|217.38|219.79|217.55|218.44|216.2|0
1645715290000|2022-02-24 15:08:10|220.63|218.39|219.11|216.87|220.63|218.39|219.11|216.87|0
1645715300000|2022-02-24 15:08:20|220.3|218.06|220.63|218.39|221.14|218.9|220.3|218.06|0
1645715310000|2022-02-24 15:08:30|220.13|217.89|221.82|219.58|221.82|219.58|219.79|217.55|0
1645715320000|2022-02-24 15:08:40|223.09|220.85|224.21|221.97|225.06|222.82|223.09|220.85|0
1645715330000|2022-02-24 15:08:50|223.52|221.28|223.01|220.77|223.52|221.28|223.01|220.77|0
1645715340000|2022-02-24 15:09:00|222.5|220.26|221.48|219.24|222.58|220.34|221.48|219.24|0
1645715350000|2022-02-24 15:09:10|220.97|218.73|220.63|218.39|221.82|219.58|219.96|217.72|0
1645715360000|2022-02-24 15:09:20|221.31|219.07|220.97|218.73|221.31|219.07|220.37|218.13|0
1645715370000|2022-02-24 15:09:30|222.24|220|223.01|220.77|223.01|220.77|221.65|219.41|0
1645715380000|2022-02-24 15:09:40|222.5|220.26|223.52|221.28|223.52|221.28|222.5|220.26|0
1645715390000|2022-02-24 15:09:50|223.94|221.7|225.4|223.16|225.4|223.16|223.69|221.45|0
1645715400000|2022-02-24 15:10:00|225.14|222.9|224.72|222.48|225.31|223.07|223.86|221.62|0
1645715410000|2022-02-24 15:10:10|224.46|222.22|223.01|220.77|224.46|222.22|222.84|220.6|0
1645715420000|2022-02-24 15:10:20|222.5|220.26|223.35|221.11|223.35|221.11|222.24|220|0
1645715430000|2022-02-24 15:10:30|223.26|221.02|224.37|222.13|224.89|222.65|223.26|221.02|0
1645715440000|2022-02-24 15:10:40|223.52|221.28|222.67|220.43|223.86|221.62|222.67|220.43|0
1645715450000|2022-02-24 15:10:50|223.35|221.11|224.71|222.47|224.71|222.47|222.24|220|0
1645715460000|2022-02-24 15:11:00|225.23|222.99|226.6|224.36|226.6|224.36|224.88|222.64|0
1645715470000|2022-02-24 15:11:10|225.65|223.41|224.54|222.3|225.65|223.41|224.54|222.3|0
1645715480000|2022-02-24 15:11:20|225.05|222.81|224.54|222.3|225.05|222.81|224.54|222.3|0
1645715490000|2022-02-24 15:11:30|226.08|223.84|227.46|225.22|227.46|225.22|225.99|223.75|0
1645715500000|2022-02-24 15:11:40|227.97|225.73|228.83|226.59|228.83|226.59|227.97|225.73|0
1645715510000|2022-02-24 15:11:50|229.87|227.63|229.61|227.37|229.87|227.63|229.18|226.94|0
1645715520000|2022-02-24 15:12:00|229.87|227.63|229.35|227.11|230.39|228.15|229.35|227.11|0
1645715530000|2022-02-24 15:12:10|229.52|227.28|230.99|228.75|230.99|228.75|229.52|227.28|0
1645715540000|2022-02-24 15:12:20|230.91|228.67|229.95|227.71|231.34|229.1|229.95|227.71|0
1645715550000|2022-02-24 15:12:30|229.7|227.46|229.87|227.63|230.04|227.8|229.7|227.46|0
1645715560000|2022-02-24 15:12:40|229.18|226.94|228.31|226.07|229.18|226.94|228.31|226.07|0
1645715570000|2022-02-24 15:12:50|228.57|226.33|228.31|226.07|228.57|226.33|228.31|226.07|0
1645715580000|2022-02-24 15:13:00|228.49|226.25|228.83|226.59|229.87|227.63|228.49|226.25|0
1645715590000|2022-02-24 15:13:10|229.52|227.28|232.47|230.23|232.47|230.23|229.52|227.28|0
1645715600000|2022-02-24 15:13:20|233.25|231.01|232.99|230.75|234.03|231.79|232.99|230.75|0
1645715610000|2022-02-24 15:13:30|232.64|230.4|231.08|228.84|233.16|230.92|231.08|228.84|0
1645715620000|2022-02-24 15:13:40|231.25|229.01|230.38|228.14|231.25|229.01|230.38|228.14|0
1645715630000|2022-02-24 15:13:50|230.21|227.97|230.04|227.8|230.9|228.66|230.04|227.8|0
1645715640000|2022-02-24 15:14:00|231.25|229.01|231.77|229.53|232.47|230.23|231.25|229.01|0
1645715650000|2022-02-24 15:14:10|230.9|228.66|229.35|227.11|230.9|228.66|229.35|227.11|0
1645715660000|2022-02-24 15:14:20|229.17|226.93|230.29|228.05|230.29|228.05|229.17|226.93|0
1645715670000|2022-02-24 15:14:30|230.81|228.57|233.59|231.35|233.68|231.44|230.81|228.57|0
1645715680000|2022-02-24 15:14:40|233.68|231.44|235.78|233.54|236.65|234.41|233.68|231.44|0
1645715690000|2022-02-24 15:14:50|236.13|233.89|235.95|233.71|237|234.76|235.95|233.71|0
1645715700000|2022-02-24 15:15:00|235.6|233.36|235.16|232.92|235.6|233.36|234.55|232.31|0
1645715710000|2022-02-24 15:15:10|235.78|233.54|234.99|232.75|235.78|233.54|234.73|232.49|0
1645715720000|2022-02-24 15:15:20|235.51|233.27|236.48|234.24|236.48|234.24|234.99|232.75|0
1645715730000|2022-02-24 15:15:30|236.3|234.06|235.43|233.19|236.3|234.06|235.43|233.19|0
1645715740000|2022-02-24 15:15:40|235.78|233.54|237.09|234.85|237.09|234.85|235.78|233.54|0
1645715750000|2022-02-24 15:15:50|236.91|234.67|236.13|233.89|237.18|234.94|236.13|233.89|0
1645715760000|2022-02-24 15:16:00|235.86|233.62|233.33|231.09|235.86|233.62|233.33|231.09|0
1645715770000|2022-02-24 15:16:10|234.38|232.14|233.68|231.44|234.38|232.14|232.63|230.39|0
1645715780000|2022-02-24 15:16:20|234.38|232.14|236.21|233.97|236.21|233.97|234.38|232.14|0
1645715790000|2022-02-24 15:16:30|235.86|233.62|236.3|234.06|236.3|234.06|235.77|233.53|0
1645715800000|2022-02-24 15:16:40|237|234.76|237.18|234.94|237.18|234.94|236.47|234.23|0
1645715810000|2022-02-24 15:16:50|237.08|234.84|236.38|234.14|237.08|234.84|235.95|233.71|0
1645715820000|2022-02-24 15:17:00|236.47|234.23|237.18|234.94|237.18|234.94|236.47|234.23|0
1645715830000|2022-02-24 15:17:10|235.95|233.71|236.65|234.41|236.65|234.41|235.95|233.71|0
1645715840000|2022-02-24 15:17:20|236.91|234.67|236.3|234.06|237|234.76|236.3|234.06|0
1645715850000|2022-02-24 15:17:30|235.95|233.71|236.12|233.88|236.12|233.88|235.42|233.18|0
1645715860000|2022-02-24 15:17:40|236.65|234.41|236.82|234.58|237.35|235.11|236.65|234.41|0
1645715870000|2022-02-24 15:17:50|237.17|234.93|236.3|234.06|237.17|234.93|236.3|234.06|0
1645715880000|2022-02-24 15:18:00|236.47|234.23|236.12|233.88|236.65|234.41|235.86|233.62|0
1645715890000|2022-02-24 15:18:10|234.72|232.48|234.9|232.66|235.6|233.36|234.72|232.48|0
1645715900000|2022-02-24 15:18:20|235.77|233.53|236.3|234.06|236.3|234.06|235.77|233.53|0
1645715910000|2022-02-24 15:18:30|236.2|233.96|236.12|233.88|236.2|233.96|235.42|233.18|0
1645715920000|2022-02-24 15:18:40|235.77|233.53|240.16|237.92|240.16|237.92|235.77|233.53|0
1645715930000|2022-02-24 15:18:50|241.05|238.81|241.76|239.52|241.76|239.52|241.05|238.81|0
1645715940000|2022-02-24 15:19:00|242.11|239.87|242.37|240.13|242.46|240.22|241.4|239.16|0
1645715950000|2022-02-24 15:19:10|242.11|239.87|242.11|239.87|242.46|240.22|242.11|239.87|0
1645715960000|2022-02-24 15:19:20|241.05|238.81|242.46|240.22|242.46|240.22|241.05|238.81|0
1645715970000|2022-02-24 15:19:30|242.29|240.05|242.11|239.87|242.64|240.4|242.11|239.87|0
1645715980000|2022-02-24 15:19:40|242.29|240.05|241.75|239.51|242.64|240.4|241.75|239.51|0
1645715990000|2022-02-24 15:19:50|242.29|240.05|242.55|240.31|242.55|240.31|242.29|240.05|0
1645716000000|2022-02-24 15:20:00|242.64|240.4|241.75|239.51|242.64|240.4|241.58|239.34|0
1645716010000|2022-02-24 15:20:10|241.22|238.98|243.78|241.54|243.78|241.54|241.22|238.98|0
1645716020000|2022-02-24 15:20:20|245.37|243.13|244|241.76|245.37|243.13|242.75|240.51|0
1645716030000|2022-02-24 15:20:30|245.21|242.97|245.75|243.51|245.75|243.51|245.21|242.97|0
1645716040000|2022-02-24 15:20:40|245.57|243.33|245.48|243.24|245.75|243.51|245.48|243.24|0
1645716050000|2022-02-24 15:20:50|246.1|243.86|245.57|243.33|246.1|243.86|245.57|243.33|0
1645716060000|2022-02-24 15:21:00|245.75|243.51|245.75|243.51|245.92|243.68|245.57|243.33|0
1645716070000|2022-02-24 15:21:10|246.1|243.86|245.92|243.68|246.1|243.86|245.92|243.68|0
1645716080000|2022-02-24 15:21:20|245.57|243.33|245.92|243.68|245.92|243.68|245.21|242.97|0
1645716090000|2022-02-24 15:21:30|246.1|243.86|248.43|246.19|248.43|246.19|245.92|243.68|0
1645716100000|2022-02-24 15:21:40|248.25|246.01|247.53|245.29|248.78|246.54|247.53|245.29|0
1645716110000|2022-02-24 15:21:50|248.07|245.83|246.99|244.75|248.07|245.83|246.82|244.58|0
1645716120000|2022-02-24 15:22:00|247.35|245.11|246.99|244.75|247.35|245.11|246.64|244.4|0
1645716130000|2022-02-24 15:22:10|245.57|243.33|243.96|241.72|245.57|243.33|243.96|241.72|0
1645716140000|2022-02-24 15:22:20|243.43|241.19|242.72|240.48|244.05|241.81|242.37|240.13|0
1645716150000|2022-02-24 15:22:30|241.84|239.6|240.77|238.53|242.01|239.77|240.77|238.53|0
1645716160000|2022-02-24 15:22:40|241.48|239.24|240.95|238.71|241.48|239.24|240.95|238.71|0
1645716170000|2022-02-24 15:22:50|240.6|238.36|239.72|237.48|240.6|238.36|239.01|236.77|0
1645716180000|2022-02-24 15:23:00|239.36|237.12|238.13|235.89|239.36|237.12|238.13|235.89|0
1645716190000|2022-02-24 15:23:10|238.48|236.24|238.13|235.89|238.83|236.59|238.13|235.89|0
1645716200000|2022-02-24 15:23:20|237.34|235.1|237.25|235.01|238.13|235.89|237.25|235.01|0
1645716210000|2022-02-24 15:23:30|237.08|234.84|236.2|233.96|237.08|234.84|236.2|233.96|0
1645716220000|2022-02-24 15:23:40|236.9|234.66|236.9|234.66|236.9|234.66|236.2|233.96|0
1645716230000|2022-02-24 15:23:50|236.99|234.75|235.5|233.26|236.99|234.75|235.5|233.26|0
1645716240000|2022-02-24 15:24:00|235.69|233.45|235.34|233.1|235.69|233.45|235.17|232.93|0
1645716250000|2022-02-24 15:24:10|235.69|233.45|236.21|233.97|236.21|233.97|234.64|232.4|0
1645716260000|2022-02-24 15:24:20|235.86|233.62|235.95|233.71|236.04|233.8|235.52|233.28|0
1645716270000|2022-02-24 15:24:30|234.82|232.58|236.65|234.41|236.65|234.41|234.82|232.58|0
1645716280000|2022-02-24 15:24:40|236.56|234.32|235.51|233.27|236.56|234.32|235.34|233.1|0
1645716290000|2022-02-24 15:24:50|236.21|233.97|237.61|235.37|237.61|235.37|236.21|233.97|0
1645716300000|2022-02-24 15:25:00|237.52|235.28|237.79|235.55|237.79|235.55|236.82|234.58|0
1645716310000|2022-02-24 15:25:10|236.74|234.5|239.9|237.66|239.9|237.66|236.74|234.5|0
1645716320000|2022-02-24 15:25:20|239.02|236.78|235.86|233.62|239.02|236.78|235.86|233.62|0
1645716330000|2022-02-24 15:25:30|235.51|233.27|234.9|232.66|236.04|233.8|234.82|232.58|0
1645716340000|2022-02-24 15:25:40|234.12|231.88|233.94|231.7|234.12|231.88|232.9|230.66|0
1645716350000|2022-02-24 15:25:50|234.47|232.23|233.42|231.18|234.47|232.23|232.46|230.22|0
1645716360000|2022-02-24 15:26:00|233.25|231.01|233.77|231.53|233.77|231.53|232.73|230.49|0
1645716370000|2022-02-24 15:26:10|233.68|231.44|234.2|231.96|234.29|232.05|233.68|231.44|0
1645716380000|2022-02-24 15:26:20|232.55|230.31|231.86|229.62|232.55|230.31|231.51|229.27|0
1645716390000|2022-02-24 15:26:30|231.51|229.27|230.65|228.41|231.6|229.36|230.65|228.41|0
1645716400000|2022-02-24 15:26:40|231.08|228.84|230.56|228.32|231.34|229.1|230.3|228.06|0
1645716410000|2022-02-24 15:26:50|230.99|228.75|230.56|228.32|230.99|228.75|230.56|228.32|0
1645716420000|2022-02-24 15:27:00|230.82|228.58|231.25|229.01|231.25|229.01|230.82|228.58|0
1645716430000|2022-02-24 15:27:10|230.99|228.75|230.42|228.18|231.86|229.62|230.42|228.18|0
1645716440000|2022-02-24 15:27:20|231.7|229.46|232.39|230.15|232.39|230.15|231.18|228.94|0
1645716450000|2022-02-24 15:27:30|231.52|229.28|231.52|229.28|232.39|230.15|231.52|229.28|0
1645716460000|2022-02-24 15:27:40|231.18|228.94|230.57|228.33|231.18|228.94|230.57|228.33|0
1645716470000|2022-02-24 15:27:50|229.94|227.7|229.43|227.19|229.94|227.7|229.43|227.19|0
1645716480000|2022-02-24 15:28:00|230.46|228.22|229.42|227.18|230.46|228.22|228.91|226.67|0
1645716490000|2022-02-24 15:28:10|230.46|228.22|231.32|229.08|231.32|229.08|230.29|228.05|0
1645716500000|2022-02-24 15:28:20|232.27|230.03|231.32|229.08|232.27|230.03|231.32|229.08|0
1645716510000|2022-02-24 15:28:30|232.19|229.95|231.49|229.25|232.19|229.95|230.63|228.39|0
1645716520000|2022-02-24 15:28:40|231.32|229.08|230.98|228.74|231.32|229.08|230.98|228.74|0
1645716530000|2022-02-24 15:28:50|229.94|227.7|230.71|228.47|230.8|228.56|229.94|227.7|0
1645716540000|2022-02-24 15:29:00|231.32|229.08|231.4|229.16|231.67|229.43|231.32|229.08|0
1645716550000|2022-02-24 15:29:10|230.63|228.39|229.33|227.09|230.63|228.39|229.33|227.09|0
1645716560000|2022-02-24 15:29:20|229.16|226.92|230.8|228.56|230.8|228.56|229.16|226.92|0
1645716570000|2022-02-24 15:29:30|231.15|228.91|232.36|230.12|232.36|230.12|231.15|228.91|0
1645716580000|2022-02-24 15:29:40|231.32|229.08|230.63|228.39|232.01|229.77|230.63|228.39|0
1645716590000|2022-02-24 15:29:50|231.32|229.08|230.63|228.39|231.32|229.08|230.63|228.39|0
1645716600000|2022-02-24 15:30:00|230.46|228.22|230.11|227.87|230.46|228.22|230.11|227.87|0
1645716610000|2022-02-24 15:30:10|230.28|228.04|229.08|226.84|230.28|228.04|228.81|226.57|0
1645716620000|2022-02-24 15:30:20|228.73|226.49|226.76|224.52|228.73|226.49|226.76|224.52|0
1645716630000|2022-02-24 15:30:30|226.84|224.6|227.44|225.2|227.44|225.2|226.84|224.6|0
1645716640000|2022-02-24 15:30:40|225.65|223.41|226.33|224.09|226.5|224.26|225.65|223.41|0
1645716650000|2022-02-24 15:30:50|227.19|224.95|227.1|224.86|227.19|224.95|226.67|224.43|0
1645716660000|2022-02-24 15:31:00|226.5|224.26|227.01|224.77|227.01|224.77|226.5|224.26|0
1645716670000|2022-02-24 15:31:10|227.7|225.46|227.19|224.95|228.56|226.32|227.19|224.95|0
1645716680000|2022-02-24 15:31:20|227.7|225.46|227.87|225.63|227.87|225.63|227.27|225.03|0
1645716690000|2022-02-24 15:31:30|227.27|225.03|227.53|225.29|227.53|225.29|227.1|224.86|0
1645716700000|2022-02-24 15:31:40|228.21|225.97|229.5|227.26|229.76|227.52|228.21|225.97|0
1645716710000|2022-02-24 15:31:50|229.76|227.52|229.59|227.35|229.76|227.52|229.42|227.18|0
1645716720000|2022-02-24 15:32:00|230.19|227.95|231.22|228.98|232.09|229.85|230.19|227.95|0
1645716730000|2022-02-24 15:32:10|232.53|230.29|231.66|229.42|232.87|230.63|231.66|229.42|0
1645716740000|2022-02-24 15:32:20|232.35|230.11|231.66|229.42|232.35|230.11|231.66|229.42|0
1645716750000|2022-02-24 15:32:30|230.62|228.38|229.42|227.18|230.62|228.38|229.42|227.18|0
1645716760000|2022-02-24 15:32:40|229.93|227.69|230.28|228.04|230.8|228.56|229.93|227.69|0
1645716770000|2022-02-24 15:32:50|229.67|227.43|230.1|227.86|230.1|227.86|229.5|227.26|0
1645716780000|2022-02-24 15:33:00|231.05|228.81|230.1|227.86|231.05|228.81|230.1|227.86|0
1645716790000|2022-02-24 15:33:10|230.19|227.95|230.1|227.86|230.88|228.64|229.84|227.6|0
1645716800000|2022-02-24 15:33:20|230.45|228.21|231.22|228.98|231.22|228.98|230.45|228.21|0
1645716810000|2022-02-24 15:33:30|231.49|229.25|232.87|230.63|232.87|230.63|231.49|229.25|0
1645716820000|2022-02-24 15:33:40|232.35|230.11|232.09|229.85|232.35|230.11|231.31|229.07|0
1645716830000|2022-02-24 15:33:50|233.04|230.8|235.91|233.67|236|233.76|233.04|230.8|0
1645716840000|2022-02-24 15:34:00|236.18|233.94|234.61|232.37|236.26|234.02|234.61|232.37|0
1645716850000|2022-02-24 15:34:10|234.34|232.1|236.53|234.29|236.53|234.29|233.91|231.67|0
1645716860000|2022-02-24 15:34:20|237.31|235.07|238.89|236.65|239.59|237.35|237.31|235.07|0
1645716870000|2022-02-24 15:34:30|238.71|236.47|237.75|235.51|239.68|237.44|237.75|235.51|0
1645716880000|2022-02-24 15:34:40|237.83|235.59|237.57|235.33|238.01|235.77|237.48|235.24|0
1645716890000|2022-02-24 15:34:50|237.75|235.51|237.4|235.16|237.75|235.51|237.4|235.16|0
1645716900000|2022-02-24 15:35:00|236.35|234.11|237.83|235.59|237.83|235.59|236.35|234.11|0
1645716910000|2022-02-24 15:35:10|238.63|236.39|235.48|233.24|238.63|236.39|235.48|233.24|0
1645716920000|2022-02-24 15:35:20|237.05|234.81|233.56|231.32|237.05|234.81|233.56|231.32|0
1645716930000|2022-02-24 15:35:30|232.17|229.93|232.69|230.45|233.12|230.88|232.17|229.93|0
1645716940000|2022-02-24 15:35:40|232.87|230.63|232.6|230.36|232.87|230.63|232.43|230.19|0
1645716950000|2022-02-24 15:35:50|233.21|230.97|230.96|228.72|233.21|230.97|230.79|228.55|0
1645716960000|2022-02-24 15:36:00|230.62|228.38|230.62|228.38|230.79|228.55|229.84|227.6|0
1645716970000|2022-02-24 15:36:10|229.66|227.42|230.1|227.86|230.79|228.55|229.66|227.42|0
1645716980000|2022-02-24 15:36:20|229.93|227.69|228.63|226.39|229.93|227.69|228.38|226.14|0
1645716990000|2022-02-24 15:36:30|228.72|226.48|229.92|227.68|229.92|227.68|228.72|226.48|0
1645717000000|2022-02-24 15:36:40|229.84|227.6|229.06|226.82|230.27|228.03|229.06|226.82|0
1645717010000|2022-02-24 15:36:50|229.58|227.34|227.6|225.36|229.58|227.34|227.6|225.36|0
1645717020000|2022-02-24 15:37:00|227|224.76|226.49|224.25|227|224.76|225.98|223.74|0
1645717030000|2022-02-24 15:37:10|226.74|224.5|228.46|226.22|228.46|226.22|226.74|224.5|0
1645717040000|2022-02-24 15:37:20|227.86|225.62|229.23|226.99|229.23|226.99|227.69|225.45|0
1645717050000|2022-02-24 15:37:30|230.1|227.86|230.18|227.94|230.18|227.94|229.92|227.68|0
1645717060000|2022-02-24 15:37:40|229.41|227.17|229.06|226.82|229.41|227.17|229.06|226.82|0
1645717070000|2022-02-24 15:37:50|229.14|226.9|227.34|225.1|229.14|226.9|227.34|225.1|0
1645717080000|2022-02-24 15:38:00|226.49|224.25|227|224.76|227.51|225.27|226.49|224.25|0
1645717090000|2022-02-24 15:38:10|226.66|224.42|228.2|225.96|228.2|225.96|226.66|224.42|0
1645717100000|2022-02-24 15:38:20|229.23|226.99|230.69|228.45|230.69|228.45|229.23|226.99|0
1645717110000|2022-02-24 15:38:30|229.83|227.59|229.31|227.07|229.92|227.68|229.31|227.07|0
1645717120000|2022-02-24 15:38:40|230.96|228.72|229.92|227.68|230.96|228.72|229.66|227.42|0
1645717130000|2022-02-24 15:38:50|228.89|226.65|229.4|227.16|229.4|227.16|228.89|226.65|0
1645717140000|2022-02-24 15:39:00|228.8|226.56|229.23|226.99|230.44|228.2|228.8|226.56|0
1645717150000|2022-02-24 15:39:10|229.92|227.68|229.06|226.82|229.92|227.68|229.06|226.82|0
1645717160000|2022-02-24 15:39:20|229.92|227.68|229.4|227.16|229.92|227.68|229.23|226.99|0
1645717170000|2022-02-24 15:39:30|230|227.76|229.75|227.51|230|227.76|229.06|226.82|0
1645717180000|2022-02-24 15:39:40|230.61|228.37|231.82|229.58|231.82|229.58|230.61|228.37|0
1645717190000|2022-02-24 15:39:50|231.65|229.41|231.3|229.06|232.17|229.93|231.3|229.06|0
1645717200000|2022-02-24 15:40:00|230.95|228.71|229.92|227.68|230.95|228.71|229.48|227.24|0
1645717210000|2022-02-24 15:40:10|228.03|225.79|226.39|224.15|228.03|225.79|226.31|224.07|0
1645717220000|2022-02-24 15:40:20|226.31|224.07|224.26|222.02|226.31|224.07|224.26|222.02|0
1645717230000|2022-02-24 15:40:30|224.43|222.19|227|224.76|227|224.76|223.75|221.51|0
1645717240000|2022-02-24 15:40:40|227.17|224.93|228.2|225.96|228.2|225.96|227.17|224.93|0
1645717250000|2022-02-24 15:40:50|228.02|225.78|226.99|224.75|228.02|225.78|226.99|224.75|0
1645717260000|2022-02-24 15:41:00|227.17|224.93|229.14|226.9|229.14|226.9|227.17|224.93|0
1645717270000|2022-02-24 15:41:10|227.85|225.61|227.68|225.44|228.71|226.47|227.68|225.44|0
1645717280000|2022-02-24 15:41:20|228.19|225.95|226.99|224.75|228.19|225.95|226.99|224.75|0
1645717290000|2022-02-24 15:41:30|227.51|225.27|227.34|225.1|227.68|225.44|227.34|225.1|0
1645717300000|2022-02-24 15:41:40|227.68|225.44|228.19|225.95|228.37|226.13|227.68|225.44|0
1645717310000|2022-02-24 15:41:50|228.54|226.3|228.19|225.95|228.54|226.3|228.1|225.86|0
1645717320000|2022-02-24 15:42:00|228.54|226.3|231.03|228.79|231.03|228.79|228.54|226.3|0
1645717330000|2022-02-24 15:42:10|230.6|228.36|229.74|227.5|230.6|228.36|229.57|227.33|0
1645717340000|2022-02-24 15:42:20|229.31|227.07|228.36|226.12|229.31|227.07|228.36|226.12|0
1645717350000|2022-02-24 15:42:30|228.19|225.95|228.62|226.38|228.71|226.47|228.19|225.95|0
1645717360000|2022-02-24 15:42:40|227.33|225.09|228.71|226.47|228.71|226.47|227.33|225.09|0
1645717370000|2022-02-24 15:42:50|228.54|226.3|229.91|227.67|229.91|227.67|228.54|226.3|0
1645717380000|2022-02-24 15:43:00|231.03|228.79|229.82|227.58|231.03|228.79|229.82|227.58|0
1645717390000|2022-02-24 15:43:10|230.95|228.71|231.12|228.88|231.29|229.05|230.6|228.36|0
1645717400000|2022-02-24 15:43:20|230.08|227.84|230.77|228.53|230.77|228.53|230.08|227.84|0
1645717410000|2022-02-24 15:43:30|230.86|228.62|231.29|229.05|231.72|229.48|230.86|228.62|0
1645717420000|2022-02-24 15:43:40|230.68|228.44|232.16|229.92|232.68|230.44|230.68|228.44|0
1645717430000|2022-02-24 15:43:50|233.28|231.04|234.07|231.83|234.07|231.83|233.28|231.04|0
1645717440000|2022-02-24 15:44:00|233.02|230.78|232.5|230.26|233.02|230.78|232.5|230.26|0
1645717450000|2022-02-24 15:44:10|231.98|229.74|232.5|230.26|232.5|230.26|231.81|229.57|0
1645717460000|2022-02-24 15:44:20|232.16|229.92|232.68|230.44|232.68|230.44|232.16|229.92|0
1645717470000|2022-02-24 15:44:30|232.16|229.92|232.33|230.09|233.2|230.96|232.16|229.92|0
1645717480000|2022-02-24 15:44:40|232.85|230.61|232.24|230|232.85|230.61|231.64|229.4|0
1645717490000|2022-02-24 15:44:50|231.98|229.74|232.5|230.26|232.58|230.34|231.29|229.05|0
1645717500000|2022-02-24 15:45:00|231.98|229.74|232.85|230.61|233.02|230.78|231.98|229.74|0
1645717510000|2022-02-24 15:45:10|233.02|230.78|232.85|230.61|233.02|230.78|232.85|230.61|0
1645717520000|2022-02-24 15:45:20|232.41|230.17|232.5|230.26|233.02|230.78|232.41|230.17|0
1645717530000|2022-02-24 15:45:30|232.85|230.61|234.24|232|234.24|232|232.76|230.52|0
1645717540000|2022-02-24 15:45:40|234.76|232.52|233.19|230.95|234.76|232.52|233.1|230.86|0
1645717550000|2022-02-24 15:45:50|232.67|230.43|231.98|229.74|232.85|230.61|231.98|229.74|0
1645717560000|2022-02-24 15:46:00|231.81|229.57|231.54|229.3|231.81|229.57|230.85|228.61|0
1645717570000|2022-02-24 15:46:10|233.02|230.78|234.41|232.17|234.41|232.17|233.02|230.78|0
1645717580000|2022-02-24 15:46:20|234.06|231.82|237.03|234.79|237.03|234.79|234.06|231.82|0
1645717590000|2022-02-24 15:46:30|236.15|233.91|235.28|233.04|236.15|233.91|235.28|233.04|0
1645717600000|2022-02-24 15:46:40|235.45|233.21|238.95|236.71|238.95|236.71|235.45|233.21|0
1645717610000|2022-02-24 15:46:50|238.34|236.1|239.83|237.59|239.83|237.59|238.34|236.1|0
1645717620000|2022-02-24 15:47:00|238.69|236.45|238.6|236.36|238.95|236.71|238.6|236.36|0
1645717630000|2022-02-24 15:47:10|237.73|235.49|235.98|233.74|237.73|235.49|235.98|233.74|0
1645717640000|2022-02-24 15:47:20|235.1|232.86|235.89|233.65|235.89|233.65|235.1|232.86|0
1645717650000|2022-02-24 15:47:30|235.98|233.74|234.93|232.69|235.98|233.74|234.84|232.6|0
1645717660000|2022-02-24 15:47:40|234.84|232.6|235.1|232.86|235.1|232.86|234.84|232.6|0
1645717670000|2022-02-24 15:47:50|235.45|233.21|236.5|234.26|236.5|234.26|235.45|233.21|0
1645717680000|2022-02-24 15:48:00|236.15|233.91|236.32|234.08|237.28|235.04|235.98|233.74|0
1645717690000|2022-02-24 15:48:10|235.88|233.64|236.85|234.61|237.02|234.78|235.88|233.64|0
1645717700000|2022-02-24 15:48:20|237.9|235.66|239.48|237.24|239.48|237.24|237.9|235.66|0
1645717710000|2022-02-24 15:48:30|240.27|238.03|239.48|237.24|240.27|238.03|239.48|237.24|0
1645717720000|2022-02-24 15:48:40|239.39|237.15|238.07|235.83|239.39|237.15|238.07|235.83|0
1645717730000|2022-02-24 15:48:50|238.33|236.09|238.95|236.71|238.95|236.71|237.9|235.66|0
1645717740000|2022-02-24 15:49:00|239.13|236.89|239.3|237.06|239.83|237.59|239.13|236.89|0
1645717750000|2022-02-24 15:49:10|239.13|236.89|241.24|239|241.24|239|239.13|236.89|0
1645717760000|2022-02-24 15:49:20|241.06|238.82|241.77|239.53|241.77|239.53|241.06|238.82|0
1645717770000|2022-02-24 15:49:30|242.65|240.41|242.83|240.59|243.27|241.03|242.65|240.41|0
1645717780000|2022-02-24 15:49:40|243|240.76|242.65|240.41|243|240.76|242.65|240.41|0
1645717790000|2022-02-24 15:49:50|241.5|239.26|240.36|238.12|241.5|239.26|240.36|238.12|0
1645717800000|2022-02-24 15:50:00|240.53|238.29|240.26|238.02|240.53|238.29|239.38|237.14|0
1645717810000|2022-02-24 15:50:10|239.56|237.32|238.42|236.18|239.56|237.32|238.42|236.18|0
1645717820000|2022-02-24 15:50:20|239.3|237.06|238.6|236.36|239.3|237.06|238.6|236.36|0
1645717830000|2022-02-24 15:50:30|238.77|236.53|238.77|236.53|238.95|236.71|238.77|236.53|0
1645717840000|2022-02-24 15:50:40|238.6|236.36|238.15|235.91|238.6|236.36|238.15|235.91|0
1645717850000|2022-02-24 15:50:50|237.45|235.21|237.37|235.13|237.45|235.21|236.67|234.43|0
1645717860000|2022-02-24 15:51:00|238.77|236.53|238.24|236|238.77|236.53|237.72|235.48|0
1645717870000|2022-02-24 15:51:10|239.65|237.41|239.03|236.79|239.65|237.41|238.77|236.53|0
1645717880000|2022-02-24 15:51:20|239.12|236.88|239.38|237.14|239.65|237.41|239.12|236.88|0
1645717890000|2022-02-24 15:51:30|239.3|237.06|239.47|237.23|240.35|238.11|239.3|237.06|0
1645717900000|2022-02-24 15:51:40|240.35|238.11|240.53|238.29|240.53|238.29|239.73|237.49|0
1645717910000|2022-02-24 15:51:50|239.47|237.23|240.11|237.87|240.11|237.87|238.94|236.7|0
1645717920000|2022-02-24 15:52:00|239.85|237.61|238.6|236.36|240.2|237.96|238.43|236.19|0
1645717930000|2022-02-24 15:52:10|237.19|234.95|237.37|235.13|237.37|235.13|235.96|233.72|0
1645717940000|2022-02-24 15:52:20|236.67|234.43|235.35|233.11|236.67|234.43|235.35|233.11|0
1645717950000|2022-02-24 15:52:30|234.39|232.15|234.56|232.32|234.56|232.32|233.51|231.27|0
1645717960000|2022-02-24 15:52:40|235.09|232.85|233.69|231.45|235.09|232.85|233.69|231.45|0
1645717970000|2022-02-24 15:52:50|234.12|231.88|233.34|231.1|234.12|231.88|233.16|230.92|0
1645717980000|2022-02-24 15:53:00|233.51|231.27|234.21|231.97|234.21|231.97|233.51|231.27|0
1645717990000|2022-02-24 15:53:10|233.69|231.45|235.7|233.46|235.7|233.46|233.69|231.45|0
1645718000000|2022-02-24 15:53:20|235.87|233.63|236.66|234.42|236.66|234.42|235.87|233.63|0
1645718010000|2022-02-24 15:53:30|237.9|235.66|239.39|237.15|239.39|237.15|237.9|235.66|0
1645718020000|2022-02-24 15:53:40|239.31|237.07|239.66|237.42|239.66|237.42|239.31|237.07|0
1645718030000|2022-02-24 15:53:50|241.16|238.92|240.81|238.57|241.97|239.73|240.72|238.48|0
1645718040000|2022-02-24 15:54:00|241.7|239.46|242.85|240.61|243.21|240.97|241.7|239.46|0
1645718050000|2022-02-24 15:54:10|242.94|240.7|242.23|239.99|242.94|240.7|242.23|239.99|0
1645718060000|2022-02-24 15:54:20|241.96|239.72|243.39|241.15|243.39|241.15|241.96|239.72|0
1645718070000|2022-02-24 15:54:30|243.57|241.33|243.03|240.79|243.57|241.33|242.85|240.61|0
1645718080000|2022-02-24 15:54:40|243.92|241.68|243.03|240.79|243.92|241.68|242.94|240.7|0
1645718090000|2022-02-24 15:54:50|242.94|240.7|243.03|240.79|243.39|241.15|242.94|240.7|0
1645718100000|2022-02-24 15:55:00|243.21|240.97|243.56|241.32|243.56|241.32|242.85|240.61|0
1645718110000|2022-02-24 15:55:10|243.21|240.97|243.21|240.97|243.21|240.97|243.21|240.97|0
1645718120000|2022-02-24 15:55:20|244.43|242.19|245.86|243.62|246.48|244.24|244.43|242.19|0
1645718130000|2022-02-24 15:55:30|244.27|242.03|244.63|242.39|244.63|242.39|244.18|241.94|0
1645718140000|2022-02-24 15:55:40|245.34|243.1|244.81|242.57|245.34|243.1|244.81|242.57|0
1645718150000|2022-02-24 15:55:50|245.34|243.1|244.81|242.57|245.7|243.46|244.81|242.57|0
1645718160000|2022-02-24 15:56:00|245.52|243.28|244.18|241.94|245.52|243.28|244.18|241.94|0
1645718170000|2022-02-24 15:56:10|244.45|242.21|244.27|242.03|244.89|242.65|244.27|242.03|0
1645718180000|2022-02-24 15:56:20|244.8|242.56|244.63|242.39|245.25|243.01|244.63|242.39|0
1645718190000|2022-02-24 15:56:30|244.89|242.65|244.8|242.56|244.89|242.65|244.63|242.39|0
1645718200000|2022-02-24 15:56:40|245.69|243.45|244.63|242.39|245.69|243.45|244.36|242.12|0
1645718210000|2022-02-24 15:56:50|244.45|242.21|244.36|242.12|244.45|242.21|244.36|242.12|0
1645718220000|2022-02-24 15:57:00|244.27|242.03|244.98|242.74|244.98|242.74|244.27|242.03|0
1645718230000|2022-02-24 15:57:10|245.16|242.92|247.21|244.97|247.21|244.97|245.16|242.92|0
1645718240000|2022-02-24 15:57:20|247.66|245.42|247.66|245.42|247.66|245.42|247.3|245.06|0
1645718250000|2022-02-24 15:57:30|247.03|244.79|246.58|244.34|247.21|244.97|246.58|244.34|0
1645718260000|2022-02-24 15:57:40|246.13|243.89|245.87|243.63|246.41|244.17|245.87|243.63|0
1645718270000|2022-02-24 15:57:50|245.16|242.92|242.14|239.9|245.16|242.92|242.14|239.9|0
1645718280000|2022-02-24 15:58:00|242.67|240.43|241.26|239.02|243.2|240.96|241.26|239.02|0
1645718290000|2022-02-24 15:58:10|241.16|238.92|241.08|238.84|241.79|239.55|241.08|238.84|0
1645718300000|2022-02-24 15:58:20|239.67|237.43|239.14|236.9|240.2|237.96|239.14|236.9|0
1645718310000|2022-02-24 15:58:30|239.84|237.6|240.2|237.96|240.2|237.96|239.84|237.6|0
1645718320000|2022-02-24 15:58:40|239.75|237.51|239.49|237.25|239.84|237.6|239.49|237.25|0
1645718330000|2022-02-24 15:58:50|239.84|237.6|240.2|237.96|240.2|237.96|239.14|236.9|0
1645718340000|2022-02-24 15:59:00|239.75|237.51|240.02|237.78|240.2|237.96|239.22|236.98|0
1645718350000|2022-02-24 15:59:10|240.37|238.13|241.78|239.54|241.78|239.54|240.19|237.95|0
1645718360000|2022-02-24 15:59:20|241.08|238.84|241.61|239.37|242.14|239.9|241.08|238.84|0
1645718370000|2022-02-24 15:59:30|241.96|239.72|241.61|239.37|242.31|240.07|241.61|239.37|0
1645718380000|2022-02-24 15:59:40|240.98|238.74|241.61|239.37|241.78|239.54|240.98|238.74|0
1645718390000|2022-02-24 15:59:50|241.51|239.27|241.08|238.84|241.87|239.63|241.08|238.84|0
1645718400000|2022-02-24 16:00:00|241.61|239.37|239.14|236.9|241.61|239.37|239.14|236.9|0
1645718410000|2022-02-24 16:00:10|238.96|236.72|238.61|236.37|238.96|236.72|238.26|236.02|0
1645718420000|2022-02-24 16:00:20|238.43|236.19|238.78|236.54|239.14|236.9|238.43|236.19|0
1645718430000|2022-02-24 16:00:30|238.08|235.84|238.52|236.28|238.96|236.72|238.08|235.84|0
1645718440000|2022-02-24 16:00:40|239.14|236.9|244.09|241.85|244.09|241.85|239.14|236.9|0
1645718450000|2022-02-24 16:00:50|242.84|240.6|242.22|239.98|243.2|240.96|242.22|239.98|0
1645718460000|2022-02-24 16:01:00|243.11|240.87|243.37|241.13|243.55|241.31|243.11|240.87|0
1645718470000|2022-02-24 16:01:10|245.15|242.91|247.65|245.41|247.65|245.41|245.15|242.91|0
1645718480000|2022-02-24 16:01:20|247.74|245.5|247.29|245.05|247.74|245.5|247.29|245.05|0
1645718490000|2022-02-24 16:01:30|246.22|243.98|244.97|242.73|246.4|244.16|244.97|242.73|0
1645718500000|2022-02-24 16:01:40|244.52|242.28|243.64|241.4|245.06|242.82|243.64|241.4|0
1645718510000|2022-02-24 16:01:50|242.84|240.6|243.2|240.96|243.2|240.96|242.49|240.25|0
1645718520000|2022-02-24 16:02:00|242.57|240.33|242.75|240.51|242.75|240.51|242.04|239.8|0
1645718530000|2022-02-24 16:02:10|241.86|239.62|241.51|239.27|241.86|239.62|240.54|238.3|0
1645718540000|2022-02-24 16:02:20|241.78|239.54|240.36|238.12|241.78|239.54|240.36|238.12|0
1645718550000|2022-02-24 16:02:30|241.33|239.09|241.95|239.71|241.95|239.71|240.98|238.74|0
1645718560000|2022-02-24 16:02:40|241.42|239.18|240.89|238.65|241.42|239.18|240.54|238.3|0
1645718570000|2022-02-24 16:02:50|240.19|237.95|240.54|238.3|242.04|239.8|240.19|237.95|0
1645718580000|2022-02-24 16:03:00|240.89|238.65|242.13|239.89|242.13|239.89|240.89|238.65|0
1645718590000|2022-02-24 16:03:10|241.51|239.27|241.86|239.62|241.86|239.62|241.51|239.27|0
1645718600000|2022-02-24 16:03:20|240.45|238.21|239.83|237.59|240.54|238.3|239.83|237.59|0
1645718610000|2022-02-24 16:03:30|240.8|238.56|239.83|237.59|241.25|239.01|239.83|237.59|0
1645718620000|2022-02-24 16:03:40|238.95|236.71|237.2|234.96|238.95|236.71|237.2|234.96|0
1645718630000|2022-02-24 16:03:50|236.5|234.26|235.5|233.26|236.5|234.26|235.15|232.91|0
1645718640000|2022-02-24 16:04:00|235.67|233.43|239.81|237.57|239.81|237.57|235.67|233.43|0
1645718650000|2022-02-24 16:04:10|239.55|237.31|238.49|236.25|239.55|237.31|238.49|236.25|0
1645718660000|2022-02-24 16:04:20|237.96|235.72|237.79|235.55|238.05|235.81|237.61|235.37|0
1645718670000|2022-02-24 16:04:30|237.96|235.72|238.75|236.51|238.75|236.51|237.96|235.72|0
1645718680000|2022-02-24 16:04:40|239.37|237.13|239.02|236.78|239.37|237.13|238.84|236.6|0
1645718690000|2022-02-24 16:04:50|238.75|236.51|238.75|236.51|238.75|236.51|238.66|236.42|0
1645718700000|2022-02-24 16:05:00|238.14|235.9|237.09|234.85|238.14|235.9|237.09|234.85|0
1645718710000|2022-02-24 16:05:10|238.49|236.25|238.66|236.42|238.66|236.42|237.79|235.55|0
1645718720000|2022-02-24 16:05:20|238.92|236.68|239.72|237.48|239.72|237.48|238.92|236.68|0
1645718730000|2022-02-24 16:05:30|240.86|238.62|240.16|237.92|240.86|238.62|239.98|237.74|0
1645718740000|2022-02-24 16:05:40|239.8|237.56|241.21|238.97|241.21|238.97|239.63|237.39|0
1645718750000|2022-02-24 16:05:50|240.96|238.72|240.61|238.37|240.96|238.72|240.26|238.02|0
1645718760000|2022-02-24 16:06:00|240.79|238.55|240.08|237.84|241.67|239.43|240.08|237.84|0
1645718770000|2022-02-24 16:06:10|239.82|237.58|240.08|237.84|240.08|237.84|239.73|237.49|0
1645718780000|2022-02-24 16:06:20|240|237.76|237|234.76|240|237.76|237|234.76|0
1645718790000|2022-02-24 16:06:30|237.88|235.64|237.53|235.29|238.23|235.99|237.35|235.11|0
1645718800000|2022-02-24 16:06:40|238.06|235.82|238.76|236.52|238.94|236.7|238.06|235.82|0
1645718810000|2022-02-24 16:06:50|238.85|236.61|239.82|237.58|239.82|237.58|238.85|236.61|0
1645718820000|2022-02-24 16:07:00|239.29|237.05|240.88|238.64|240.88|238.64|238.76|236.52|0
1645718830000|2022-02-24 16:07:10|240.7|238.46|240.53|238.29|240.7|238.46|240.08|237.84|0
1645718840000|2022-02-24 16:07:20|241.23|238.99|241.41|239.17|241.41|239.17|241.14|238.9|0
1645718850000|2022-02-24 16:07:30|242.03|239.79|243.72|241.48|243.72|241.48|242.03|239.79|0
1645718860000|2022-02-24 16:07:40|244.79|242.55|244.61|242.37|244.79|242.55|244.43|242.19|0
1645718870000|2022-02-24 16:07:50|244.97|242.73|246.04|243.8|246.04|243.8|244.43|242.19|0
1645718880000|2022-02-24 16:08:00|246.84|244.6|246.4|244.16|246.84|244.6|245.95|243.71|0
1645718890000|2022-02-24 16:08:10|246.12|243.88|245.77|243.53|246.48|244.24|245.68|243.44|0
1645718900000|2022-02-24 16:08:20|245.15|242.91|244.08|241.84|245.15|242.91|244.08|241.84|0
1645718910000|2022-02-24 16:08:30|244.07|241.83|245.68|243.44|245.68|243.44|243.54|241.3|0
1645718920000|2022-02-24 16:08:40|245.94|243.7|245.14|242.9|245.94|243.7|245.14|242.9|0
1645718930000|2022-02-24 16:08:50|245.5|243.26|245.94|243.7|246.12|243.88|245.5|243.26|0
1645718940000|2022-02-24 16:09:00|246.04|243.8|246.75|244.51|247.47|245.23|246.04|243.8|0
1645718950000|2022-02-24 16:09:10|246.84|244.6|247.47|245.23|247.47|245.23|246.75|244.51|0
1645718960000|2022-02-24 16:09:20|247.2|244.96|248.9|246.66|248.9|246.66|246.57|244.33|0
1645718970000|2022-02-24 16:09:30|249.8|247.56|250.71|248.47|250.71|248.47|249.8|247.56|0
1645718980000|2022-02-24 16:09:40|250.61|248.37|249.8|247.56|250.61|248.37|249.8|247.56|0
1645718990000|2022-02-24 16:09:50|249.08|246.84|248.09|245.85|249.08|246.84|248.09|245.85|0
1645719000000|2022-02-24 16:10:00|248.27|246.03|249.62|247.38|249.62|247.38|248.27|246.03|0
1645719010000|2022-02-24 16:10:10|248.54|246.3|248.18|245.94|248.54|246.3|248.18|245.94|0
1645719020000|2022-02-24 16:10:20|247.47|245.23|246.21|243.97|247.47|245.23|246.21|243.97|0
1645719030000|2022-02-24 16:10:30|244.61|242.37|245.23|242.99|245.32|243.08|244.61|242.37|0
1645719040000|2022-02-24 16:10:40|245.14|242.9|244.69|242.45|245.14|242.9|244.25|242.01|0
1645719050000|2022-02-24 16:10:50|244.25|242.01|244.25|242.01|244.51|242.27|244.25|242.01|0
1645719060000|2022-02-24 16:11:00|243.89|241.65|245.58|243.34|245.58|243.34|243.89|241.65|0
1645719070000|2022-02-24 16:11:10|246.75|244.51|248.36|246.12|248.36|246.12|246.75|244.51|0
1645719080000|2022-02-24 16:11:20|247.47|245.23|248.81|246.57|248.81|246.57|247.47|245.23|0
1645719090000|2022-02-24 16:11:30|248.54|246.3|248.18|245.94|249.35|247.11|248.18|245.94|0
1645719100000|2022-02-24 16:11:40|248.9|246.66|249.35|247.11|249.44|247.2|248.9|246.66|0
1645719110000|2022-02-24 16:11:50|249.08|246.84|249.62|247.38|249.62|247.38|248.9|246.66|0
1645719120000|2022-02-24 16:12:00|249.8|247.56|250.16|247.92|250.16|247.92|249.26|247.02|0
1645719130000|2022-02-24 16:12:10|249.8|247.56|248.18|245.94|249.8|247.56|248.18|245.94|0
1645719140000|2022-02-24 16:12:20|248.99|246.75|246.75|244.51|248.99|246.75|246.75|244.51|0
1645719150000|2022-02-24 16:12:30|246.65|244.41|248.09|245.85|248.09|245.85|246.65|244.41|0
1645719160000|2022-02-24 16:12:40|248.81|246.57|248.8|246.56|248.81|246.57|248.09|245.85|0
1645719170000|2022-02-24 16:12:50|249.7|247.46|250.16|247.92|250.24|248|249.62|247.38|0
1645719180000|2022-02-24 16:13:00|251.24|249|251.87|249.63|251.87|249.63|250.79|248.55|0
1645719190000|2022-02-24 16:13:10|252.14|249.9|253.23|250.99|253.23|250.99|252.14|249.9|0
1645719200000|2022-02-24 16:13:20|253.59|251.35|254.14|251.9|254.59|252.35|253.59|251.35|0
1645719210000|2022-02-24 16:13:30|254.4|252.16|254.59|252.35|254.59|252.35|254.4|252.16|0
1645719220000|2022-02-24 16:13:40|254.14|251.9|254.14|251.9|254.14|251.9|253.59|251.35|0
1645719230000|2022-02-24 16:13:50|254.04|251.8|253.86|251.62|254.04|251.8|253.59|251.35|0
1645719240000|2022-02-24 16:14:00|254.32|252.08|253.59|251.35|254.32|252.08|252.87|250.63|0
1645719250000|2022-02-24 16:14:10|252.95|250.71|252.59|250.35|253.13|250.89|252.59|250.35|0
1645719260000|2022-02-24 16:14:20|252.87|250.63|253.77|251.53|253.77|251.53|252.87|250.63|0
1645719270000|2022-02-24 16:14:30|253.86|251.62|253.5|251.26|253.86|251.62|253.31|251.07|0
1645719280000|2022-02-24 16:14:40|252.5|250.26|252.68|250.44|253.59|251.35|252.5|250.26|0
1645719290000|2022-02-24 16:14:50|252.86|250.62|253.31|251.07|253.31|251.07|252.86|250.62|0
1645719300000|2022-02-24 16:15:00|253.41|251.17|251.06|248.82|253.41|251.17|251.06|248.82|0
1645719310000|2022-02-24 16:15:10|251.24|249|252.95|250.71|252.95|250.71|251.24|249|0
1645719320000|2022-02-24 16:15:20|253.41|251.17|252.14|249.9|253.41|251.17|252.14|249.9|0
1645719330000|2022-02-24 16:15:30|252.05|249.81|252.5|250.26|252.77|250.53|252.05|249.81|0
1645719340000|2022-02-24 16:15:40|252.86|250.62|252.32|250.08|253.41|251.17|252.32|250.08|0
1645719350000|2022-02-24 16:15:50|251.78|249.54|251.42|249.18|252.14|249.9|251.42|249.18|0
1645719360000|2022-02-24 16:16:00|252.5|250.26|251.78|249.54|252.95|250.71|251.78|249.54|0
1645719370000|2022-02-24 16:16:10|252.14|249.9|251.41|249.17|252.14|249.9|251.14|248.9|0
1645719380000|2022-02-24 16:16:20|250.15|247.91|249.7|247.46|250.15|247.91|249.43|247.19|0
1645719390000|2022-02-24 16:16:30|249.07|246.83|248.8|246.56|249.07|246.83|248.8|246.56|0
1645719400000|2022-02-24 16:16:40|249.16|246.92|250.15|247.91|250.15|247.91|248.71|246.47|0
1645719410000|2022-02-24 16:16:50|250.24|248|251.23|248.99|251.23|248.99|250.24|248|0
1645719420000|2022-02-24 16:17:00|252.74|250.5|251.45|249.21|252.74|250.5|250.91|248.67|0
1645719430000|2022-02-24 16:17:10|251|248.76|251.36|249.12|251.54|249.3|251|248.76|0
1645719440000|2022-02-24 16:17:20|251.09|248.85|251|248.76|251.09|248.85|250.73|248.49|0
1645719450000|2022-02-24 16:17:30|250.37|248.13|250.36|248.12|250.37|248.13|248.84|246.6|0
1645719460000|2022-02-24 16:17:40|251|248.76|252.45|250.21|252.45|250.21|251|248.76|0
1645719470000|2022-02-24 16:17:50|252.27|250.03|252.08|249.84|252.45|250.21|251.9|249.66|0
1645719480000|2022-02-24 16:18:00|252.63|250.39|252.45|250.21|252.63|250.39|251.54|249.3|0
1645719490000|2022-02-24 16:18:10|252.27|250.03|252.63|250.39|252.81|250.57|252.27|250.03|0
1645719500000|2022-02-24 16:18:20|254.08|251.84|253.72|251.48|254.08|251.84|253.72|251.48|0
1645719510000|2022-02-24 16:18:30|254.26|252.02|255.97|253.73|255.97|253.73|254.08|251.84|0
1645719520000|2022-02-24 16:18:40|256.42|254.18|254.92|252.68|256.52|254.28|254.92|252.68|0
1645719530000|2022-02-24 16:18:50|254.56|252.32|255.26|253.02|255.26|253.02|254.56|252.32|0
1645719540000|2022-02-24 16:19:00|255.89|253.65|255.8|253.56|255.89|253.65|255.26|253.02|0
1645719550000|2022-02-24 16:19:10|256.17|253.93|257.08|254.84|257.08|254.84|256.17|253.93|0
1645719560000|2022-02-24 16:19:20|256.8|254.56|256.17|253.93|256.8|254.56|255.98|253.74|0
1645719570000|2022-02-24 16:19:30|256.25|254.01|255.26|253.02|256.35|254.11|255.26|253.02|0
1645719580000|2022-02-24 16:19:40|255.52|253.28|255.62|253.38|255.62|253.38|255.52|253.28|0
1645719590000|2022-02-24 16:19:50|256.17|253.93|256.71|254.47|256.71|254.47|256.17|253.93|0
1645719600000|2022-02-24 16:20:00|257.26|255.02|257.44|255.2|257.99|255.75|256.8|254.56|0
1645719610000|2022-02-24 16:20:10|257.81|255.57|257.26|255.02|257.81|255.57|257.26|255.02|0
1645719620000|2022-02-24 16:20:20|257.89|255.65|257.16|254.92|257.89|255.65|257.16|254.92|0
1645719630000|2022-02-24 16:20:30|256.71|254.47|255.89|253.65|256.71|254.47|255.89|253.65|0
1645719640000|2022-02-24 16:20:40|256.25|254.01|256.07|253.83|256.53|254.29|256.07|253.83|0
1645719650000|2022-02-24 16:20:50|256.43|254.19|255.62|253.38|256.43|254.19|255.44|253.2|0
1645719660000|2022-02-24 16:21:00|254.98|252.74|255.07|252.83|255.34|253.1|254.98|252.74|0
1645719670000|2022-02-24 16:21:10|253.98|251.74|252.89|250.65|253.98|251.74|252.71|250.47|0
1645719680000|2022-02-24 16:21:20|252.53|250.29|252.17|249.93|252.71|250.47|251.99|249.75|0
1645719690000|2022-02-24 16:21:30|252.8|250.56|252.89|250.65|252.89|250.65|252.8|250.56|0
1645719700000|2022-02-24 16:21:40|252.71|250.47|252.98|250.74|253.52|251.28|252.71|250.47|0
1645719710000|2022-02-24 16:21:50|253.52|251.28|253.98|251.74|254.07|251.83|253.52|251.28|0
1645719720000|2022-02-24 16:22:00|254.07|251.83|253.25|251.01|254.61|252.37|253.25|251.01|0
1645719730000|2022-02-24 16:22:10|253.07|250.83|253.07|250.83|253.07|250.83|252.71|250.47|0
1645719740000|2022-02-24 16:22:20|253.98|251.74|252.89|250.65|253.98|251.74|252.53|250.29|0
1645719750000|2022-02-24 16:22:30|253.25|251.01|251.81|249.57|253.25|251.01|251.81|249.57|0
1645719760000|2022-02-24 16:22:40|251.35|249.11|251.17|248.93|251.35|249.11|251.08|248.84|0
1645719770000|2022-02-24 16:22:50|251.99|249.75|251.24|249|251.99|249.75|251.24|249|0
1645719780000|2022-02-24 16:23:00|251.34|249.1|252.25|250.01|252.25|250.01|251.34|249.1|0
1645719790000|2022-02-24 16:23:10|252.15|249.91|252.43|250.19|252.43|250.19|251.52|249.28|0
1645719800000|2022-02-24 16:23:20|251.52|249.28|252.25|250.01|252.25|250.01|251.52|249.28|0
1645719810000|2022-02-24 16:23:30|252.7|250.46|251.57|249.33|252.93|250.69|251.38|249.14|0
1645719820000|2022-02-24 16:23:40|250.75|248.51|249.04|246.8|250.75|248.51|249.04|246.8|0
1645719830000|2022-02-24 16:23:50|248.68|246.44|248.59|246.35|248.86|246.62|248.59|246.35|0
1645719840000|2022-02-24 16:24:00|249.13|246.89|250.03|247.79|250.03|247.79|249.13|246.89|0
1645719850000|2022-02-24 16:24:10|250.39|248.15|250.75|248.51|250.75|248.51|250.39|248.15|0
1645719860000|2022-02-24 16:24:20|250.39|248.15|249.85|247.61|250.39|248.15|249.85|247.61|0
1645719870000|2022-02-24 16:24:30|249.49|247.25|249.39|247.15|249.49|247.25|248.95|246.71|0
1645719880000|2022-02-24 16:24:40|249.21|246.97|249.31|247.07|249.31|247.07|248.85|246.61|0
1645719890000|2022-02-24 16:24:50|249.13|246.89|247.33|245.09|249.13|246.89|247.33|245.09|0
1645719900000|2022-02-24 16:25:00|248.05|245.81|248.05|245.81|248.77|246.53|247.87|245.63|0
1645719910000|2022-02-24 16:25:10|246.97|244.73|247.15|244.91|247.69|245.45|246.97|244.73|0
1645719920000|2022-02-24 16:25:20|248.41|246.17|248.67|246.43|248.67|246.43|248.05|245.81|0
1645719930000|2022-02-24 16:25:30|248.59|246.35|248.59|246.35|248.59|246.35|247.41|245.17|0
1645719940000|2022-02-24 16:25:40|248.95|246.71|249.67|247.43|249.67|247.43|248.95|246.71|0
1645719950000|2022-02-24 16:25:50|250.3|248.06|250.3|248.06|250.57|248.33|250.3|248.06|0
1645719960000|2022-02-24 16:26:00|250.03|247.79|250.03|247.79|250.3|248.06|250.03|247.79|0
1645719970000|2022-02-24 16:26:10|249.67|247.43|249.57|247.33|250.39|248.15|249.57|247.33|0
1645719980000|2022-02-24 16:26:20|249.67|247.43|250.21|247.97|250.93|248.69|249.67|247.43|0
1645719990000|2022-02-24 16:26:30|249.85|247.61|249.48|247.24|250.21|247.97|249.48|247.24|0
1645720000000|2022-02-24 16:26:40|249.57|247.33|248.13|245.89|249.57|247.33|248.13|245.89|0
1645720010000|2022-02-24 16:26:50|248.76|246.52|247.95|245.71|248.76|246.52|247.95|245.71|0
1645720020000|2022-02-24 16:27:00|247.14|244.9|247.68|245.44|247.68|245.44|247.14|244.9|0
1645720030000|2022-02-24 16:27:10|247.86|245.62|247.59|245.35|248.04|245.8|247.59|245.35|0
1645720040000|2022-02-24 16:27:20|247.68|245.44|246.51|244.27|247.68|245.44|246.51|244.27|0
1645720050000|2022-02-24 16:27:30|246.07|243.83|246.24|244|246.24|244|246.07|243.83|0
1645720060000|2022-02-24 16:27:40|245.26|243.02|245.08|242.84|245.26|243.02|244.63|242.39|0
1645720070000|2022-02-24 16:27:50|244.36|242.12|244.99|242.75|244.99|242.75|244.36|242.12|0
1645720080000|2022-02-24 16:28:00|244.28|242.04|245.35|243.11|245.35|243.11|244.28|242.04|0
1645720090000|2022-02-24 16:28:10|244.36|242.12|244.1|241.86|244.63|242.39|244.1|241.86|0
1645720100000|2022-02-24 16:28:20|244.63|242.39|244.99|242.75|244.99|242.75|244.54|242.3|0
1645720110000|2022-02-24 16:28:30|245.71|243.47|246.42|244.18|246.42|244.18|245.71|243.47|0
1645720120000|2022-02-24 16:28:40|246.51|244.27|247.68|245.44|247.68|245.44|246.51|244.27|0
1645720130000|2022-02-24 16:28:50|246.69|244.45|245.97|243.73|246.69|244.45|245.88|243.64|0
1645720140000|2022-02-24 16:29:00|245.53|243.29|247.05|244.81|247.05|244.81|245.53|243.29|0
1645720150000|2022-02-24 16:29:10|246.42|244.18|247.14|244.9|247.14|244.9|246.42|244.18|0
1645720160000|2022-02-24 16:29:20|246.87|244.63|247.32|245.08|247.32|245.08|245.97|243.73|0
1645720170000|2022-02-24 16:29:30|247.05|244.81|244.81|242.57|247.05|244.81|244.63|242.39|0
1645720180000|2022-02-24 16:29:40|244.89|242.65|244.18|241.94|244.99|242.75|244.18|241.94|0
1645720190000|2022-02-24 16:29:50|243.91|241.67|243.64|241.4|243.91|241.67|242.84|240.6|0
1645720200000|2022-02-24 16:30:00|244.81|242.57|244.99|242.75|245.17|242.93|244|241.76|0
1645720210000|2022-02-24 16:30:10|245.34|243.1|245.16|242.92|245.61|243.37|245.16|242.92|0
1645720220000|2022-02-24 16:30:20|245.61|243.37|247.04|244.8|247.04|244.8|245.61|243.37|0
1645720230000|2022-02-24 16:30:30|247.5|245.26|247.86|245.62|247.86|245.62|247.5|245.26|0
1645720240000|2022-02-24 16:30:40|248.84|246.6|249.3|247.06|249.3|247.06|248.84|246.6|0
1645720250000|2022-02-24 16:30:50|249.02|246.78|248.12|245.88|249.02|246.78|248.12|245.88|0
1645720260000|2022-02-24 16:31:00|248.58|246.34|246.24|244|248.58|246.34|246.06|243.82|0
1645720270000|2022-02-24 16:31:10|245.7|243.46|245.25|243.01|245.7|243.46|245.25|243.01|0
1645720280000|2022-02-24 16:31:20|245.16|242.92|242.93|240.69|245.16|242.92|242.93|240.69|0
1645720290000|2022-02-24 16:31:30|243.1|240.86|241.68|239.44|243.1|240.86|241.68|239.44|0
1645720300000|2022-02-24 16:31:40|241.24|239|240.79|238.55|241.42|239.18|240.61|238.37|0
1645720310000|2022-02-24 16:31:50|240.17|237.93|240|237.76|240.53|238.29|240|237.76|0
1645720320000|2022-02-24 16:32:00|240.53|238.29|241.06|238.82|241.06|238.82|240.53|238.29|0
1645720330000|2022-02-24 16:32:10|242.66|240.42|243.55|241.31|243.55|241.31|242.31|240.07|0
1645720340000|2022-02-24 16:32:20|242.84|240.6|242.92|240.68|242.92|240.68|242.39|240.15|0
1645720350000|2022-02-24 16:32:30|243.37|241.13|242.3|240.06|243.55|241.31|242.3|240.06|0
1645720360000|2022-02-24 16:32:40|242.13|239.89|241.59|239.35|242.13|239.89|241.06|238.82|0
1645720370000|2022-02-24 16:32:50|241.77|239.53|241.59|239.35|241.77|239.53|241.41|239.17|0
1645720380000|2022-02-24 16:33:00|241.95|239.71|242.48|240.24|242.48|240.24|241.95|239.71|0
1645720390000|2022-02-24 16:33:10|242.39|240.15|241.59|239.35|242.48|240.24|241.59|239.35|0
1645720400000|2022-02-24 16:33:20|242.21|239.97|240.88|238.64|242.48|240.24|240.88|238.64|0
1645720410000|2022-02-24 16:33:30|240.17|237.93|242.12|239.88|242.12|239.88|240.17|237.93|0
1645720420000|2022-02-24 16:33:40|242.84|240.6|243.01|240.77|243.01|240.77|242.66|240.42|0
1645720430000|2022-02-24 16:33:50|243.37|241.13|242.66|240.42|243.91|241.67|242.66|240.42|0
1645720440000|2022-02-24 16:34:00|242.57|240.33|241.95|239.71|242.57|240.33|241.95|239.71|0
1645720450000|2022-02-24 16:34:10|242.57|240.33|243.73|241.49|243.73|241.49|242.57|240.33|0
1645720460000|2022-02-24 16:34:20|244.08|241.84|243.19|240.95|244.08|241.84|243.01|240.77|0
1645720470000|2022-02-24 16:34:30|244.26|242.02|244.62|242.38|244.62|242.38|244.26|242.02|0
1645720480000|2022-02-24 16:34:40|244.98|242.74|244.44|242.2|244.98|242.74|244.08|241.84|0
1645720490000|2022-02-24 16:34:50|244.98|242.74|245.24|243|246.05|243.81|244.98|242.74|0
1645720500000|2022-02-24 16:35:00|245.34|243.1|246.59|244.35|246.59|244.35|245.34|243.1|0
1645720510000|2022-02-24 16:35:10|247.21|244.97|247.21|244.97|247.21|244.97|247.03|244.79|0
1645720520000|2022-02-24 16:35:20|246.23|243.99|245.69|243.45|246.23|243.99|245.33|243.09|0
1645720530000|2022-02-24 16:35:30|245.6|243.36|245.51|243.27|245.87|243.63|245.51|243.27|0
1645720540000|2022-02-24 16:35:40|245.33|243.09|245.15|242.91|245.33|243.09|244.8|242.56|0
1645720550000|2022-02-24 16:35:50|243.19|240.95|242.65|240.41|243.37|241.13|242.65|240.41|0
1645720560000|2022-02-24 16:36:00|242.48|240.24|243.72|241.48|243.72|241.48|242.48|240.24|0
1645720570000|2022-02-24 16:36:10|244.26|242.02|241.59|239.35|244.26|242.02|241.59|239.35|0
1645720580000|2022-02-24 16:36:20|241.76|239.52|241.94|239.7|242.12|239.88|241.76|239.52|0
1645720590000|2022-02-24 16:36:30|242.12|239.88|242.83|240.59|243.37|241.13|242.12|239.88|0
1645720600000|2022-02-24 16:36:40|242.74|240.5|241.41|239.17|242.74|240.5|241.41|239.17|0
1645720610000|2022-02-24 16:36:50|241.59|239.35|241.41|239.17|242.12|239.88|241.41|239.17|0
1645720620000|2022-02-24 16:37:00|240.87|238.63|241.94|239.7|241.94|239.7|240.87|238.63|0
1645720630000|2022-02-24 16:37:10|241.41|239.17|241.41|239.17|241.41|239.17|241.05|238.81|0
1645720640000|2022-02-24 16:37:20|241.05|238.81|240.16|237.92|241.05|238.81|239.99|237.75|0
1645720650000|2022-02-24 16:37:30|239.99|237.75|241.05|238.81|241.23|238.99|239.99|237.75|0
1645720660000|2022-02-24 16:37:40|240.87|238.63|241.94|239.7|242.12|239.88|240.87|238.63|0
1645720670000|2022-02-24 16:37:50|241.85|239.61|242.65|240.41|243.01|240.77|241.85|239.61|0
1645720680000|2022-02-24 16:38:00|243.54|241.3|243.36|241.12|243.9|241.66|243.36|241.12|0
1645720690000|2022-02-24 16:38:10|243.01|240.77|242.65|240.41|243.01|240.77|242.12|239.88|0
1645720700000|2022-02-24 16:38:20|243.54|241.3|243.18|240.94|243.54|241.3|243.18|240.94|0
1645720710000|2022-02-24 16:38:30|243.36|241.12|243.72|241.48|243.9|241.66|243.36|241.12|0
1645720720000|2022-02-24 16:38:40|243.27|241.03|244.08|241.84|244.16|241.92|243.27|241.03|0
1645720730000|2022-02-24 16:38:50|244.43|242.19|244.61|242.37|244.79|242.55|244.43|242.19|0
1645720740000|2022-02-24 16:39:00|244.34|242.1|245.23|242.99|245.23|242.99|243.9|241.66|0
1645720750000|2022-02-24 16:39:10|244.79|242.55|245.69|243.45|245.69|243.45|244.61|242.37|0
1645720760000|2022-02-24 16:39:20|246.22|243.98|246.49|244.25|246.49|244.25|246.04|243.8|0
1645720770000|2022-02-24 16:39:30|246.58|244.34|247.03|244.79|247.03|244.79|246.58|244.34|0
1645720780000|2022-02-24 16:39:40|246.94|244.7|248.02|245.78|248.02|245.78|246.85|244.61|0
1645720790000|2022-02-24 16:39:50|248.2|245.96|247.84|245.6|248.2|245.96|247.84|245.6|0
1645720800000|2022-02-24 16:40:00|248.02|245.78|246.4|244.16|248.02|245.78|246.4|244.16|0
1645720810000|2022-02-24 16:40:10|245.68|243.44|244.97|242.73|245.68|243.44|244.97|242.73|0
1645720820000|2022-02-24 16:40:20|245.68|243.44|246.22|243.98|246.4|244.16|245.5|243.26|0
1645720830000|2022-02-24 16:40:30|246.4|244.16|246.04|243.8|246.58|244.34|246.04|243.8|0
1645720840000|2022-02-24 16:40:40|246.22|243.98|246.84|244.6|247.02|244.78|246.22|243.98|0
1645720850000|2022-02-24 16:40:50|246.76|244.52|246.22|243.98|246.76|244.52|246.22|243.98|0
1645720860000|2022-02-24 16:41:00|245.86|243.62|246.22|243.98|246.22|243.98|245.86|243.62|0
1645720870000|2022-02-24 16:41:10|246.94|244.7|245.68|243.44|246.94|244.7|245.68|243.44|0
1645720880000|2022-02-24 16:41:20|245.23|242.99|244.25|242.01|245.23|242.99|244.25|242.01|0
1645720890000|2022-02-24 16:41:30|243.71|241.47|242.82|240.58|244.07|241.83|242.82|240.58|0
1645720900000|2022-02-24 16:41:40|243.18|240.94|242.82|240.58|243.18|240.94|242.64|240.4|0
1645720910000|2022-02-24 16:41:50|242.29|240.05|241.4|239.16|242.29|240.05|241.04|238.8|0
1645720920000|2022-02-24 16:42:00|240.86|238.62|240.15|237.91|240.86|238.62|239.45|237.21|0
1645720930000|2022-02-24 16:42:10|238.39|236.15|238.38|236.14|238.39|236.15|237.5|235.26|0
1645720940000|2022-02-24 16:42:20|237.5|235.26|237.23|234.99|237.86|235.62|237.23|234.99|0
1645720950000|2022-02-24 16:42:30|236.97|234.73|238.03|235.79|238.03|235.79|236.97|234.73|0
1645720960000|2022-02-24 16:42:40|238.21|235.97|239|236.76|239.09|236.85|238.21|235.97|0
1645720970000|2022-02-24 16:42:50|238.56|236.32|237.32|235.08|238.56|236.32|237.32|235.08|0
1645720980000|2022-02-24 16:43:00|236.62|234.38|237.5|235.26|237.5|235.26|236.62|234.38|0
1645720990000|2022-02-24 16:43:10|237.15|234.91|237.32|235.08|237.32|235.08|236.62|234.38|0
1645721000000|2022-02-24 16:43:20|236.88|234.64|236.62|234.38|236.97|234.73|236.62|234.38|0
1645721010000|2022-02-24 16:43:30|236.8|234.56|236.44|234.2|236.8|234.56|236.44|234.2|0
1645721020000|2022-02-24 16:43:40|237.06|234.82|236.35|234.11|237.06|234.82|236.09|233.85|0
1645721030000|2022-02-24 16:43:50|235.91|233.67|236.27|234.03|236.27|234.03|235.91|233.67|0
1645721040000|2022-02-24 16:44:00|236.62|234.38|236.62|234.38|237.15|234.91|236.62|234.38|0
1645721050000|2022-02-24 16:44:10|237.15|234.91|236.27|234.03|237.15|234.91|236.27|234.03|0
1645721060000|2022-02-24 16:44:20|236.44|234.2|237.05|234.81|237.15|234.91|236.44|234.2|0
1645721070000|2022-02-24 16:44:30|236.27|234.03|237.15|234.91|237.15|234.91|236.27|234.03|0
1645721080000|2022-02-24 16:44:40|236.62|234.38|236.26|234.02|236.62|234.38|236.26|234.02|0
1645721090000|2022-02-24 16:44:50|236.44|234.2|237.14|234.9|237.14|234.9|236.44|234.2|0
1645721100000|2022-02-24 16:45:00|237.5|235.26|238.91|236.67|239.26|237.02|237.5|235.26|0
1645721110000|2022-02-24 16:45:10|238.29|236.05|238.03|235.79|238.29|236.05|238.03|235.79|0
1645721120000|2022-02-24 16:45:20|237.67|235.43|238.38|236.14|238.73|236.49|237.67|235.43|0
1645721130000|2022-02-24 16:45:30|238.73|236.49|239.79|237.55|239.79|237.55|238.73|236.49|0
1645721140000|2022-02-24 16:45:40|238.73|236.49|237.76|235.52|238.73|236.49|237.76|235.52|0
1645721150000|2022-02-24 16:45:50|237.5|235.26|238.02|235.78|238.11|235.87|237.23|234.99|0
1645721160000|2022-02-24 16:46:00|237.85|235.61|236.35|234.11|237.85|235.61|236.35|234.11|0
1645721170000|2022-02-24 16:46:10|235.21|232.97|234.86|232.62|235.21|232.97|234.16|231.92|0
1645721180000|2022-02-24 16:46:20|235.29|233.05|235.03|232.79|235.38|233.14|235.03|232.79|0
1645721190000|2022-02-24 16:46:30|234.59|232.35|234.15|231.91|234.59|232.35|233.45|231.21|0
1645721200000|2022-02-24 16:46:40|234.24|232|233.98|231.74|234.24|232|233.98|231.74|0
1645721210000|2022-02-24 16:46:50|233.45|231.21|233.98|231.74|234.33|232.09|233.45|231.21|0
1645721220000|2022-02-24 16:47:00|234.33|232.09|235.03|232.79|235.03|232.79|234.06|231.82|0
1645721230000|2022-02-24 16:47:10|235.91|233.67|235.03|232.79|235.91|233.67|235.03|232.79|0
1645721240000|2022-02-24 16:47:20|232.77|230.53|237.18|234.94|237.18|234.94|232.77|230.53|0
1645721250000|2022-02-24 16:47:30|237.44|235.2|236.73|234.49|237.44|235.2|236.56|234.32|0
1645721260000|2022-02-24 16:47:40|236.3|234.06|236.03|233.79|236.3|234.06|236.03|233.79|0
1645721270000|2022-02-24 16:47:50|236.3|234.06|235.77|233.53|236.65|234.41|235.77|233.53|0
1645721280000|2022-02-24 16:48:00|235.6|233.36|235.01|232.77|235.6|233.36|234.66|232.42|0
1645721290000|2022-02-24 16:48:10|235.19|232.95|235.1|232.86|236.06|233.82|235.1|232.86|0
1645721300000|2022-02-24 16:48:20|235.71|233.47|235.54|233.3|235.89|233.65|235.36|233.12|0
1645721310000|2022-02-24 16:48:30|235.62|233.38|236.41|234.17|236.41|234.17|235.62|233.38|0
1645721320000|2022-02-24 16:48:40|236.59|234.35|237.29|235.05|237.55|235.31|236.59|234.35|0
1645721330000|2022-02-24 16:48:50|237.64|235.4|238.17|235.93|238.17|235.93|237.12|234.88|0
1645721340000|2022-02-24 16:49:00|238.35|236.11|238.7|236.46|238.7|236.46|238.35|236.11|0
1645721350000|2022-02-24 16:49:10|238.35|236.11|238|235.76|238.35|236.11|237.82|235.58|0
1645721360000|2022-02-24 16:49:20|238.52|236.28|238.7|236.46|239.05|236.81|238.52|236.28|0
1645721370000|2022-02-24 16:49:30|239.05|236.81|239.23|236.99|239.23|236.99|239.05|236.81|0
1645721380000|2022-02-24 16:49:40|239.84|237.6|239.94|237.7|239.94|237.7|239.58|237.34|0
1645721390000|2022-02-24 16:49:50|239.58|237.34|239.58|237.34|239.58|237.34|239.14|236.9|0
1645721400000|2022-02-24 16:50:00|241|238.76|241|238.76|241|238.76|239.67|237.43|0
1645721410000|2022-02-24 16:50:10|241.71|239.47|242.42|240.18|242.42|240.18|241.71|239.47|0
1645721420000|2022-02-24 16:50:20|242.24|240|241.35|239.11|242.24|240|241.35|239.11|0
1645721430000|2022-02-24 16:50:30|240.82|238.58|241.53|239.29|241.53|239.29|240.64|238.4|0
1645721440000|2022-02-24 16:50:40|241|238.76|241|238.76|241|238.76|240.64|238.4|0
1645721450000|2022-02-24 16:50:50|240.82|238.58|240.64|238.4|240.82|238.58|240.64|238.4|0
1645721460000|2022-02-24 16:51:00|240.29|238.05|241.71|239.47|241.71|239.47|240.29|238.05|0
1645721470000|2022-02-24 16:51:10|241.53|239.29|241.71|239.47|242.42|240.18|241.53|239.29|0
1645721480000|2022-02-24 16:51:20|241|238.76|241.88|239.64|241.88|239.64|240.82|238.58|0
1645721490000|2022-02-24 16:51:30|241.71|239.47|242.77|240.53|242.77|240.53|241.71|239.47|0
1645721500000|2022-02-24 16:51:40|243.48|241.24|243.13|240.89|243.92|241.68|242.86|240.62|0
1645721510000|2022-02-24 16:51:50|242.77|240.53|243.13|240.89|243.13|240.89|242.59|240.35|0
1645721520000|2022-02-24 16:52:00|244.28|242.04|244.37|242.13|244.37|242.13|244.02|241.78|0
1645721530000|2022-02-24 16:52:10|244.73|242.49|243.66|241.42|244.73|242.49|243.66|241.42|0
1645721540000|2022-02-24 16:52:20|243.48|241.24|244.37|242.13|244.37|242.13|243.48|241.24|0
1645721550000|2022-02-24 16:52:30|244.55|242.31|243.84|241.6|244.55|242.31|243.74|241.5|0
1645721560000|2022-02-24 16:52:40|243.12|240.88|242.95|240.71|243.84|241.6|242.95|240.71|0
1645721570000|2022-02-24 16:52:50|243.3|241.06|243.66|241.42|244.02|241.78|243.3|241.06|0
1645721580000|2022-02-24 16:53:00|244.55|242.31|243.3|241.06|244.55|242.31|243.3|241.06|0
1645721590000|2022-02-24 16:53:10|243.84|241.6|245.17|242.93|245.17|242.93|243.84|241.6|0
1645721600000|2022-02-24 16:53:20|244.91|242.67|244.01|241.77|244.91|242.67|244.01|241.77|0
1645721610000|2022-02-24 16:53:30|243.84|241.6|243.03|240.79|243.84|241.6|242.95|240.71|0
1645721620000|2022-02-24 16:53:40|243.12|240.88|244.37|242.13|244.37|242.13|243.12|240.88|0
1645721630000|2022-02-24 16:53:50|244.73|242.49|245.08|242.84|245.26|243.02|244.73|242.49|0
1645721640000|2022-02-24 16:54:00|246.69|244.45|246.51|244.27|247.23|244.99|246.51|244.27|0
1645721650000|2022-02-24 16:54:10|247.05|244.81|248.13|245.89|248.13|245.89|247.05|244.81|0
1645721660000|2022-02-24 16:54:20|247.95|245.71|247.41|245.17|247.95|245.71|247.41|245.17|0
1645721670000|2022-02-24 16:54:30|247.5|245.26|247.95|245.71|248.49|246.25|247.5|245.26|0
1645721680000|2022-02-24 16:54:40|248.31|246.07|247.95|245.71|248.31|246.07|247.59|245.35|0
1645721690000|2022-02-24 16:54:50|247.59|245.35|247.59|245.35|247.95|245.71|247.59|245.35|0
1645721700000|2022-02-24 16:55:00|246.69|244.45|245.98|243.74|246.69|244.45|245.62|243.38|0
1645721710000|2022-02-24 16:55:10|246.33|244.09|247.59|245.35|247.95|245.71|246.33|244.09|0
1645721720000|2022-02-24 16:55:20|246.69|244.45|246.87|244.63|246.87|244.63|246.69|244.45|0
1645721730000|2022-02-24 16:55:30|245.97|243.73|246.33|244.09|246.33|244.09|245.8|243.56|0
1645721740000|2022-02-24 16:55:40|246.15|243.91|246.87|244.63|246.96|244.72|246.15|243.91|0
1645721750000|2022-02-24 16:55:50|246.15|243.91|245.8|243.56|246.15|243.91|245.7|243.46|0
1645721760000|2022-02-24 16:56:00|245.44|243.2|246.78|244.54|246.78|244.54|245.44|243.2|0
1645721770000|2022-02-24 16:56:10|246.87|244.63|247.59|245.35|247.59|245.35|246.87|244.63|0
1645721780000|2022-02-24 16:56:20|247.95|245.71|247.77|245.53|247.95|245.71|247.77|245.53|0
1645721790000|2022-02-24 16:56:30|247.59|245.35|249.02|246.78|249.02|246.78|247.59|245.35|0
1645721800000|2022-02-24 16:56:40|249.2|246.96|249.02|246.78|249.2|246.96|249.02|246.78|0
1645721810000|2022-02-24 16:56:50|248.12|245.88|247.23|244.99|248.12|245.88|247.23|244.99|0
1645721820000|2022-02-24 16:57:00|247.94|245.7|248.66|246.42|248.84|246.6|247.94|245.7|0
1645721830000|2022-02-24 16:57:10|248.84|246.6|249.02|246.78|249.02|246.78|248.84|246.6|0
1645721840000|2022-02-24 16:57:20|248.93|246.69|248.93|246.69|249.92|247.68|248.93|246.69|0
1645721850000|2022-02-24 16:57:30|249.2|246.96|249.56|247.32|249.56|247.32|248.93|246.69|0
1645721860000|2022-02-24 16:57:40|249.74|247.5|250.19|247.95|250.19|247.95|249.74|247.5|0
1645721870000|2022-02-24 16:57:50|250.28|248.04|250.46|248.22|250.46|248.22|249.56|247.32|0
1645721880000|2022-02-24 16:58:00|250.28|248.04|251.09|248.85|251.19|248.95|250.28|248.04|0
1645721890000|2022-02-24 16:58:10|250.82|248.58|250.1|247.86|251|248.76|250.1|247.86|0
1645721900000|2022-02-24 16:58:20|250.55|248.31|250.46|248.22|250.55|248.31|250.1|247.86|0
1645721910000|2022-02-24 16:58:30|249.83|247.59|250.46|248.22|250.46|248.22|249.83|247.59|0
1645721920000|2022-02-24 16:58:40|250.64|248.4|251.36|249.12|251.36|249.12|250.55|248.31|0
1645721930000|2022-02-24 16:58:50|250.82|248.58|250.82|248.58|250.82|248.58|250.28|248.04|0
1645721940000|2022-02-24 16:59:00|251.55|249.31|252.63|250.39|252.63|250.39|251.55|249.31|0
1645721950000|2022-02-24 16:59:10|251.91|249.67|251|248.76|251.91|249.67|251|248.76|0
1645721960000|2022-02-24 16:59:20|250.91|248.67|251.36|249.12|251.36|249.12|250.91|248.67|0
1645721970000|2022-02-24 16:59:30|251.54|249.3|252.27|250.03|252.27|250.03|251.54|249.3|0
1645721980000|2022-02-24 16:59:40|252.09|249.85|251.45|249.21|252.09|249.85|251.36|249.12|0
1645721990000|2022-02-24 16:59:50|251.72|249.48|252.35|250.11|252.45|250.21|251.72|249.48|0
1645722000000|2022-02-24 17:00:00|252.17|249.93|252.09|249.85|252.81|250.57|252.09|249.85|0
1645722010000|2022-02-24 17:00:10|251.72|249.48|251|248.76|251.72|249.48|251|248.76|0
1645722020000|2022-02-24 17:00:20|251.36|249.12|251.9|249.66|251.9|249.66|251.36|249.12|0
1645722030000|2022-02-24 17:00:30|252.27|250.03|252.81|250.57|252.81|250.57|252.17|249.93|0
1645722040000|2022-02-24 17:00:40|252.08|249.84|251.9|249.66|252.08|249.84|251.9|249.66|0
1645722050000|2022-02-24 17:00:50|252.08|249.84|252.63|250.39|252.63|250.39|251.81|249.57|0
1645722060000|2022-02-24 17:01:00|251.9|249.66|251.27|249.03|251.9|249.66|251.27|249.03|0
1645722070000|2022-02-24 17:01:10|251.9|249.66|251.18|248.94|251.9|249.66|251.18|248.94|0
1645722080000|2022-02-24 17:01:20|250.28|248.04|251|248.76|251|248.76|250.28|248.04|0
1645722090000|2022-02-24 17:01:30|251.9|249.66|251.54|249.3|251.9|249.66|251.18|248.94|0
1645722100000|2022-02-24 17:01:40|251.18|248.94|252.17|249.93|252.44|250.2|251.18|248.94|0
1645722110000|2022-02-24 17:01:50|252.26|250.02|251.99|249.75|252.26|250.02|251.54|249.3|0
1645722120000|2022-02-24 17:02:00|252.26|250.02|252.26|250.02|252.26|250.02|252.08|249.84|0
1645722130000|2022-02-24 17:02:10|252.08|249.84|251|248.76|252.08|249.84|251|248.76|0
1645722140000|2022-02-24 17:02:20|250.82|248.58|250.45|248.21|250.82|248.58|249.64|247.4|0
1645722150000|2022-02-24 17:02:30|250.09|247.85|251|248.76|251.18|248.94|250.09|247.85|0
1645722160000|2022-02-24 17:02:40|251.26|249.02|251.9|249.66|252.08|249.84|251.26|249.02|0
1645722170000|2022-02-24 17:02:50|252.26|250.02|252.44|250.2|252.53|250.29|252.26|250.02|0
1645722180000|2022-02-24 17:03:00|252.17|249.93|252.08|249.84|252.62|250.38|252.08|249.84|0
1645722190000|2022-02-24 17:03:10|252.17|249.93|251.18|248.94|252.17|249.93|251.18|248.94|0
1645722200000|2022-02-24 17:03:20|250.99|248.75|251.72|249.48|251.9|249.66|250.99|248.75|0
1645722210000|2022-02-24 17:03:30|250.81|248.57|250.99|248.75|251.18|248.94|250.81|248.57|0
1645722220000|2022-02-24 17:03:40|250.45|248.21|251.17|248.93|251.17|248.93|250.45|248.21|0
1645722230000|2022-02-24 17:03:50|250.63|248.39|250.99|248.75|250.99|248.75|250.63|248.39|0
1645722240000|2022-02-24 17:04:00|251.17|248.93|251.72|249.48|252.08|249.84|251.17|248.93|0
1645722250000|2022-02-24 17:04:10|252.17|249.93|252.62|250.38|252.62|250.38|252.17|249.93|0
1645722260000|2022-02-24 17:04:20|252.26|250.02|251.9|249.66|252.35|250.11|251.9|249.66|0
1645722270000|2022-02-24 17:04:30|252.26|250.02|252.44|250.2|252.44|250.2|252.26|250.02|0
1645722280000|2022-02-24 17:04:40|252.53|250.29|252.08|249.84|252.53|250.29|251.9|249.66|0
1645722290000|2022-02-24 17:04:50|252.26|250.02|251.8|249.56|252.26|250.02|251.53|249.29|0
1645722300000|2022-02-24 17:05:00|251.71|249.47|251.9|249.66|251.9|249.66|250.99|248.75|0
1645722310000|2022-02-24 17:05:10|252.08|249.84|252.26|250.02|252.26|250.02|251.9|249.66|0
1645722320000|2022-02-24 17:05:20|252.44|250.2|249.91|247.67|252.44|250.2|249.91|247.67|0
1645722330000|2022-02-24 17:05:30|249.81|247.57|249.37|247.13|249.91|247.67|249.37|247.13|0
1645722340000|2022-02-24 17:05:40|248.47|246.23|247.75|245.51|249.01|246.77|247.75|245.51|0
1645722350000|2022-02-24 17:05:50|247.39|245.15|247.65|245.41|247.65|245.41|247.39|245.15|0
1645722360000|2022-02-24 17:06:00|247.83|245.59|248.91|246.67|248.91|246.67|247.21|244.97|0
1645722370000|2022-02-24 17:06:10|249.37|247.13|248.65|246.41|249.73|247.49|248.29|246.05|0
1645722380000|2022-02-24 17:06:20|248.11|245.87|247.03|244.79|248.11|245.87|247.03|244.79|0
1645722390000|2022-02-24 17:06:30|246.67|244.43|248.47|246.23|248.47|246.23|246.67|244.43|0
1645722400000|2022-02-24 17:06:40|248.83|246.59|249|246.76|249.01|246.77|248.83|246.59|0
1645722410000|2022-02-24 17:06:50|248.47|246.23|248.64|246.4|248.64|246.4|248.47|246.23|0
1645722420000|2022-02-24 17:07:00|248.29|246.05|249.18|246.94|249.18|246.94|248.29|246.05|0
1645722430000|2022-02-24 17:07:10|248.46|246.22|249.18|246.94|249.18|246.94|248.37|246.13|0
1645722440000|2022-02-24 17:07:20|248.37|246.13|247.83|245.59|249|246.76|247.75|245.51|0
1645722450000|2022-02-24 17:07:30|247.21|244.97|247.03|244.79|247.57|245.33|246.93|244.69|0
1645722460000|2022-02-24 17:07:40|246.49|244.25|245.95|243.71|246.67|244.43|245.95|243.71|0
1645722470000|2022-02-24 17:07:50|245.42|243.18|245.95|243.71|246.13|243.89|245.42|243.18|0
1645722480000|2022-02-24 17:08:00|246.13|243.89|245.77|243.53|246.13|243.89|245.06|242.82|0
1645722490000|2022-02-24 17:08:10|246.49|244.25|246.13|243.89|246.67|244.43|246.13|243.89|0
1645722500000|2022-02-24 17:08:20|246.31|244.07|246.49|244.25|246.49|244.25|246.31|244.07|0
1645722510000|2022-02-24 17:08:30|246.22|243.98|246.67|244.43|246.67|244.43|246.22|243.98|0
1645722520000|2022-02-24 17:08:40|247.2|244.96|247.2|244.96|247.74|245.5|247.2|244.96|0
1645722530000|2022-02-24 17:08:50|247.38|245.14|245.77|243.53|247.38|245.14|245.77|243.53|0
1645722540000|2022-02-24 17:09:00|246.67|244.43|246.57|244.33|246.85|244.61|246.13|243.89|0
1645722550000|2022-02-24 17:09:10|246.31|244.07|244.38|242.14|246.31|244.07|244.38|242.14|0
1645722560000|2022-02-24 17:09:20|245.1|242.86|245.1|242.86|245.1|242.86|244.74|242.5|0
1645722570000|2022-02-24 17:09:30|244.92|242.68|244.02|241.78|244.92|242.68|244.02|241.78|0
1645722580000|2022-02-24 17:09:40|243.93|241.69|243.49|241.25|243.93|241.69|243.13|240.89|0
1645722590000|2022-02-24 17:09:50|243.13|240.89|242.95|240.71|243.13|240.89|242.77|240.53|0
1645722600000|2022-02-24 17:10:00|242.41|240.17|242.23|239.99|243.49|241.25|242.23|239.99|0
1645722610000|2022-02-24 17:10:10|242.59|240.35|242.59|240.35|242.95|240.71|242.41|240.17|0
1645722620000|2022-02-24 17:10:20|242.77|240.53|242.95|240.71|243.66|241.42|242.77|240.53|0
1645722630000|2022-02-24 17:10:30|243.13|240.89|244.56|242.32|244.56|242.32|243.13|240.89|0
1645722640000|2022-02-24 17:10:40|243.93|241.69|244.56|242.32|244.56|242.32|243.48|241.24|0
1645722650000|2022-02-24 17:10:50|244.38|242.14|244.74|242.5|244.92|242.68|244.38|242.14|0
1645722660000|2022-02-24 17:11:00|244.56|242.32|243.84|241.6|244.56|242.32|243.48|241.24|0
1645722670000|2022-02-24 17:11:10|243.13|240.89|243.48|241.24|243.48|241.24|243.13|240.89|0
1645722680000|2022-02-24 17:11:20|244.2|241.96|244.92|242.68|244.92|242.68|244.2|241.96|0
1645722690000|2022-02-24 17:11:30|244.74|242.5|242.95|240.71|244.74|242.5|242.95|240.71|0
1645722700000|2022-02-24 17:11:40|243.13|240.89|242.59|240.35|243.13|240.89|242.59|240.35|0
1645722710000|2022-02-24 17:11:50|242.95|240.71|242.95|240.71|243.12|240.88|242.95|240.71|0
1645722720000|2022-02-24 17:12:00|243.03|240.79|243.3|241.06|243.48|241.24|242.77|240.53|0
1645722730000|2022-02-24 17:12:10|242.05|239.81|240.98|238.74|242.05|239.81|240.98|238.74|0
1645722740000|2022-02-24 17:12:20|240.8|238.56|239.73|237.49|240.8|238.56|239.73|237.49|0
1645722750000|2022-02-24 17:12:30|239.56|237.32|239.02|236.78|239.56|237.32|239.02|236.78|0
1645722760000|2022-02-24 17:12:40|238.49|236.25|239.02|236.78|239.02|236.78|238.14|235.9|0
1645722770000|2022-02-24 17:12:50|238.67|236.43|238.85|236.61|238.85|236.61|238.31|236.07|0
1645722780000|2022-02-24 17:13:00|238.58|236.34|238.67|236.43|238.67|236.43|237.78|235.54|0
1645722790000|2022-02-24 17:13:10|238.22|235.98|237.78|235.54|238.22|235.98|237.6|235.36|0
1645722800000|2022-02-24 17:13:20|238.31|236.07|238.14|235.9|238.49|236.25|238.14|235.9|0
1645722810000|2022-02-24 17:13:30|238.13|235.89|237.6|235.36|238.22|235.98|237.6|235.36|0
1645722820000|2022-02-24 17:13:40|237.07|234.83|235.84|233.6|237.07|234.83|235.84|233.6|0
1645722830000|2022-02-24 17:13:50|236.01|233.77|236.36|234.12|236.36|234.12|236.01|233.77|0
1645722840000|2022-02-24 17:14:00|236.19|233.95|237.24|235|237.24|235|235.39|233.15|0
1645722850000|2022-02-24 17:14:10|236.98|234.74|235.66|233.42|236.98|234.74|235.66|233.42|0
1645722860000|2022-02-24 17:14:20|234.51|232.27|234.78|232.54|234.78|232.54|234.51|232.27|0
1645722870000|2022-02-24 17:14:30|233.9|231.66|234.25|232.01|234.43|232.19|233.9|231.66|0
1645722880000|2022-02-24 17:14:40|234.78|232.54|234.08|231.84|234.96|232.72|234.08|231.84|0
1645722890000|2022-02-24 17:14:50|233.73|231.49|233.73|231.49|234.43|232.19|233.73|231.49|0
1645722900000|2022-02-24 17:15:00|234.08|231.84|234.08|231.84|234.43|232.19|233.46|231.22|0
1645722910000|2022-02-24 17:15:10|233.38|231.14|234.43|232.19|234.43|232.19|233.38|231.14|0
1645722920000|2022-02-24 17:15:20|234.08|231.84|233.9|231.66|234.08|231.84|233.2|230.96|0
1645722930000|2022-02-24 17:15:30|233.73|231.49|232.33|230.09|234.25|232.01|232.33|230.09|0
1645722940000|2022-02-24 17:15:40|232.5|230.26|231.98|229.74|232.5|230.26|231.98|229.74|0
1645722950000|2022-02-24 17:15:50|232.58|230.34|231.8|229.56|232.58|230.34|231.8|229.56|0
1645722960000|2022-02-24 17:16:00|232.67|230.43|233.2|230.96|233.2|230.96|232.67|230.43|0
1645722970000|2022-02-24 17:16:10|233.72|231.48|233.72|231.48|233.72|231.48|233.63|231.39|0
1645722980000|2022-02-24 17:16:20|234.51|232.27|234.6|232.36|234.6|232.36|234.51|232.27|0
1645722990000|2022-02-24 17:16:30|234.78|232.54|234.42|232.18|234.78|232.54|234.42|232.18|0
1645723000000|2022-02-24 17:16:40|234.33|232.09|234.25|232.01|234.33|232.09|234.07|231.83|0
1645723010000|2022-02-24 17:16:50|234.07|231.83|234.25|232.01|234.42|232.18|234.07|231.83|0
1645723020000|2022-02-24 17:17:00|234.78|232.54|235.83|233.59|235.83|233.59|234.78|232.54|0
1645723030000|2022-02-24 17:17:10|236.53|234.29|237.24|235|237.24|235|236.36|234.12|0
1645723040000|2022-02-24 17:17:20|236.53|234.29|236|233.76|236.53|234.29|236|233.76|0
1645723050000|2022-02-24 17:17:30|236.18|233.94|235.48|233.24|236.18|233.94|235.48|233.24|0
1645723060000|2022-02-24 17:17:40|235.83|233.59|236.18|233.94|236.18|233.94|235.48|233.24|0
1645723070000|2022-02-24 17:17:50|236|233.76|235.74|233.5|236|233.76|235.74|233.5|0
1645723080000|2022-02-24 17:18:00|236.18|233.94|235.83|233.59|236.36|234.12|235.48|233.24|0
1645723090000|2022-02-24 17:18:10|236.09|233.85|236|233.76|236.36|234.12|236|233.76|0
1645723100000|2022-02-24 17:18:20|235.83|233.59|236.18|233.94|236.18|233.94|235.83|233.59|0
1645723110000|2022-02-24 17:18:30|236.53|234.29|236.71|234.47|236.88|234.64|236.53|234.29|0
1645723120000|2022-02-24 17:18:40|237.41|235.17|236.97|234.73|237.41|235.17|236.97|234.73|0
1645723130000|2022-02-24 17:18:50|236.35|234.11|235.83|233.59|236.35|234.11|235.47|233.23|0
1645723140000|2022-02-24 17:19:00|235.65|233.41|235.12|232.88|236.53|234.29|235.12|232.88|0
1645723150000|2022-02-24 17:19:10|234.95|232.71|234.6|232.36|234.95|232.71|234.6|232.36|0
1645723160000|2022-02-24 17:19:20|234.95|232.71|236|233.76|236|233.76|234.95|232.71|0
1645723170000|2022-02-24 17:19:30|236.18|233.94|236|233.76|236.18|233.94|236|233.76|0
1645723180000|2022-02-24 17:19:40|235.82|233.58|234.95|232.71|235.82|233.58|234.95|232.71|0
1645723190000|2022-02-24 17:19:50|235.3|233.06|235.3|233.06|235.82|233.58|235.3|233.06|0
1645723200000|2022-02-24 17:20:00|235.73|233.49|236.35|234.11|236.35|234.11|235.73|233.49|0
1645723210000|2022-02-24 17:20:10|235.82|233.58|235.47|233.23|235.82|233.58|234.94|232.7|0
1645723220000|2022-02-24 17:20:20|235.12|232.88|233.89|231.65|235.12|232.88|233.89|231.65|0
1645723230000|2022-02-24 17:20:30|233.72|231.48|234.42|232.18|234.42|232.18|233.72|231.48|0
1645723240000|2022-02-24 17:20:40|234.07|231.83|233.72|231.48|234.24|232|233.72|231.48|0
1645723250000|2022-02-24 17:20:50|233.89|231.65|233.97|231.73|233.97|231.73|233.54|231.3|0
1645723260000|2022-02-24 17:21:00|232.67|230.43|231.88|229.64|232.67|230.43|231.88|229.64|0
1645723270000|2022-02-24 17:21:10|231.79|229.55|231.09|228.85|231.79|229.55|230.75|228.51|0
1645723280000|2022-02-24 17:21:20|231.44|229.2|231.09|228.85|231.44|229.2|231.09|228.85|0
1645723290000|2022-02-24 17:21:30|230.75|228.51|231.62|229.38|231.62|229.38|230.75|228.51|0
1645723300000|2022-02-24 17:21:40|231.09|228.85|230.22|227.98|231.09|228.85|230.22|227.98|0
1645723310000|2022-02-24 17:21:50|230.05|227.81|230.57|228.33|230.57|228.33|230.05|227.81|0
1645723320000|2022-02-24 17:22:00|230.4|228.16|229.18|226.94|230.4|228.16|228.83|226.59|0
1645723330000|2022-02-24 17:22:10|228.74|226.5|230.05|227.81|230.05|227.81|228.74|226.5|0
1645723340000|2022-02-24 17:22:20|230.4|228.16|230.4|228.16|230.74|228.5|230.4|228.16|0
1645723350000|2022-02-24 17:22:30|229.53|227.29|230.05|227.81|230.4|228.16|229.53|227.29|0
1645723360000|2022-02-24 17:22:40|230.22|227.98|230.74|228.5|230.74|228.5|230.22|227.98|0
1645723370000|2022-02-24 17:22:50|231.27|229.03|231.79|229.55|231.79|229.55|231.09|228.85|0
1645723380000|2022-02-24 17:23:00|232.49|230.25|231.61|229.37|232.49|230.25|231.61|229.37|0
1645723390000|2022-02-24 17:23:10|231.09|228.85|230.92|228.68|231.17|228.93|230.92|228.68|0
1645723400000|2022-02-24 17:23:20|230.74|228.5|230.74|228.5|230.74|228.5|230.57|228.33|0
1645723410000|2022-02-24 17:23:30|230.82|228.58|230.39|228.15|230.82|228.58|230.39|228.15|0
1645723420000|2022-02-24 17:23:40|230.22|227.98|229.52|227.28|230.39|228.15|229.52|227.28|0
1645723430000|2022-02-24 17:23:50|229.35|227.11|228.66|226.42|229.35|227.11|228.31|226.07|0
1645723440000|2022-02-24 17:24:00|228.48|226.24|228.66|226.42|229|226.76|228.14|225.9|0
1645723450000|2022-02-24 17:24:10|228.48|226.24|228.66|226.42|228.66|226.42|227.96|225.72|0
1645723460000|2022-02-24 17:24:20|229.35|227.11|229.7|227.46|229.7|227.46|229.18|226.94|0
1645723470000|2022-02-24 17:24:30|230.04|227.8|230.25|228.01|230.25|228.01|229.7|227.46|0
1645723480000|2022-02-24 17:24:40|230.42|228.18|229.9|227.66|230.42|228.18|229.73|227.49|0
1645723490000|2022-02-24 17:24:50|229.73|227.49|230.59|228.35|230.59|228.35|229.73|227.49|0
1645723500000|2022-02-24 17:25:00|230.42|228.18|230.77|228.53|230.77|228.53|230.07|227.83|0
1645723510000|2022-02-24 17:25:10|231.11|228.87|231.29|229.05|231.29|229.05|230.77|228.53|0
1645723520000|2022-02-24 17:25:20|231.46|229.22|231.11|228.87|231.63|229.39|231.11|228.87|0
1645723530000|2022-02-24 17:25:30|230.77|228.53|231.37|229.13|231.37|229.13|230.25|228.01|0
1645723540000|2022-02-24 17:25:40|230.94|228.7|230.76|228.52|231.19|228.95|230.76|228.52|0
1645723550000|2022-02-24 17:25:50|231.63|229.39|232.15|229.91|232.15|229.91|231.63|229.39|0
1645723560000|2022-02-24 17:26:00|231.46|229.22|231.54|229.3|231.54|229.3|230.76|228.52|0
1645723570000|2022-02-24 17:26:10|231.11|228.87|230.76|228.52|231.28|229.04|230.76|228.52|0
1645723580000|2022-02-24 17:26:20|231.8|229.56|231.46|229.22|231.8|229.56|231.46|229.22|0
1645723590000|2022-02-24 17:26:30|230.94|228.7|231.28|229.04|231.28|229.04|230.94|228.7|0
1645723600000|2022-02-24 17:26:40|231.98|229.74|232.06|229.82|232.06|229.82|231.8|229.56|0
1645723610000|2022-02-24 17:26:50|232.67|230.43|233.89|231.65|233.89|231.65|232.67|230.43|0
1645723620000|2022-02-24 17:27:00|234.07|231.83|235.99|233.75|235.99|233.75|234.07|231.83|0
1645723630000|2022-02-24 17:27:10|235.29|233.05|234.59|232.35|235.29|233.05|234.59|232.35|0
1645723640000|2022-02-24 17:27:20|234.5|232.26|235.29|233.05|235.29|233.05|234.42|232.18|0
1645723650000|2022-02-24 17:27:30|234.68|232.44|234.77|232.53|234.77|232.53|234.24|232|0
1645723660000|2022-02-24 17:27:40|235.12|232.88|235.47|233.23|235.64|233.4|235.12|232.88|0
1645723670000|2022-02-24 17:27:50|235.64|233.4|235.37|233.13|235.82|233.58|235.29|233.05|0
1645723680000|2022-02-24 17:28:00|234.77|232.53|234.58|232.34|234.77|232.53|233.88|231.64|0
1645723690000|2022-02-24 17:28:10|234.49|232.25|234.49|232.25|234.58|232.34|234.4|232.16|0
1645723700000|2022-02-24 17:28:20|233.7|231.46|232.83|230.59|233.7|231.46|232.83|230.59|0
1645723710000|2022-02-24 17:28:30|233.35|231.11|232.65|230.41|233.35|231.11|232.56|230.32|0
1645723720000|2022-02-24 17:28:40|232.13|229.89|232.65|230.41|232.65|230.41|232.13|229.89|0
1645723730000|2022-02-24 17:28:50|233.18|230.94|233.17|230.93|233.18|230.94|232.56|230.32|0
1645723740000|2022-02-24 17:29:00|233.88|231.64|234.75|232.51|234.75|232.51|233.88|231.64|0
1645723750000|2022-02-24 17:29:10|234.93|232.69|234.23|231.99|234.93|232.69|234.23|231.99|0
1645723760000|2022-02-24 17:29:20|234.4|232.16|233.7|231.46|234.4|232.16|233.17|230.93|0
1645723770000|2022-02-24 17:29:30|233.96|231.72|234.13|231.89|234.13|231.89|233.96|231.72|0
1645723780000|2022-02-24 17:29:40|234.66|232.42|234.4|232.16|234.75|232.51|234.4|232.16|0
1645723790000|2022-02-24 17:29:50|234.58|232.34|235.1|232.86|235.1|232.86|234.58|232.34|0
1645723800000|2022-02-24 17:30:00|234.93|232.69|235.98|233.74|235.98|233.74|234.93|232.69|0
1645723810000|2022-02-24 17:30:10|235.81|233.57|237.22|234.98|237.22|234.98|235.81|233.57|0
1645723820000|2022-02-24 17:30:20|237.93|235.69|237.22|234.98|237.93|235.69|236.51|234.27|0
1645723830000|2022-02-24 17:30:30|237.3|235.06|239.25|237.01|239.25|237.01|237.3|235.06|0
1645723840000|2022-02-24 17:30:40|238.99|236.75|238.36|236.12|238.99|236.75|238.36|236.12|0
1645723850000|2022-02-24 17:30:50|238.28|236.04|237.39|235.15|238.28|236.04|237.39|235.15|0
1645723860000|2022-02-24 17:31:00|236.95|234.71|235.63|233.39|236.95|234.71|235.63|233.39|0
1645723870000|2022-02-24 17:31:10|234.75|232.51|232.12|229.88|234.75|232.51|232.12|229.88|0
1645723880000|2022-02-24 17:31:20|231.94|229.7|231.42|229.18|232.12|229.88|231.42|229.18|0
1645723890000|2022-02-24 17:31:30|231.94|229.7|232.82|230.58|232.99|230.75|231.94|229.7|0
1645723900000|2022-02-24 17:31:40|232.47|230.23|232.64|230.4|232.64|230.4|232.29|230.05|0
1645723910000|2022-02-24 17:31:50|233.17|230.93|232.47|230.23|233.17|230.93|231.94|229.7|0
1645723920000|2022-02-24 17:32:00|231.42|229.18|230.72|228.48|231.42|229.18|230.72|228.48|0
1645723930000|2022-02-24 17:32:10|230.55|228.31|229.68|227.44|230.72|228.48|229.68|227.44|0
1645723940000|2022-02-24 17:32:20|230.02|227.78|229.33|227.09|230.2|227.96|229.33|227.09|0
1645723950000|2022-02-24 17:32:30|228.46|226.22|228.98|226.74|229.15|226.91|228.46|226.22|0
1645723960000|2022-02-24 17:32:40|229.15|226.91|230.72|228.48|230.72|228.48|229.15|226.91|0
1645723970000|2022-02-24 17:32:50|231.42|229.18|230.2|227.96|231.42|229.18|230.2|227.96|0
1645723980000|2022-02-24 17:33:00|229.93|227.69|230.2|227.96|230.28|228.04|229.85|227.61|0
1645723990000|2022-02-24 17:33:10|230.37|228.13|230.54|228.3|230.54|228.3|230.2|227.96|0
1645724000000|2022-02-24 17:33:20|230.72|228.48|231.24|229|231.24|229|230.37|228.13|0
1645724010000|2022-02-24 17:33:30|231.07|228.83|231.24|229|231.59|229.35|231.07|228.83|0
1645724020000|2022-02-24 17:33:40|232.02|229.78|233.52|231.28|233.87|231.63|232.02|229.78|0
1645724030000|2022-02-24 17:33:50|233.17|230.93|233.34|231.1|233.34|231.1|233.17|230.93|0
1645724040000|2022-02-24 17:34:00|233.6|231.36|231.76|229.52|233.6|231.36|231.76|229.52|0
1645724050000|2022-02-24 17:34:10|231.59|229.35|232.46|230.22|232.46|230.22|231.59|229.35|0
1645724060000|2022-02-24 17:34:20|232.81|230.57|233.34|231.1|233.34|231.1|232.46|230.22|0
1645724070000|2022-02-24 17:34:30|232.81|230.57|232.64|230.4|232.81|230.57|232.64|230.4|0
1645724080000|2022-02-24 17:34:40|232.29|230.05|231.41|229.17|232.29|230.05|231.24|229|0
1645724090000|2022-02-24 17:34:50|230.89|228.65|231.06|228.82|231.41|229.17|230.89|228.65|0
1645724100000|2022-02-24 17:35:00|230.19|227.95|230.89|228.65|231.59|229.35|230.19|227.95|0
1645724110000|2022-02-24 17:35:10|231.06|228.82|232.37|230.13|232.37|230.13|231.06|228.82|0
1645724120000|2022-02-24 17:35:20|232.72|230.48|234.83|232.59|234.83|232.59|232.72|230.48|0
1645724130000|2022-02-24 17:35:30|234.57|232.33|234.57|232.33|234.74|232.5|234.39|232.15|0
1645724140000|2022-02-24 17:35:40|234.74|232.5|235|232.76|235|232.76|234.74|232.5|0
1645724150000|2022-02-24 17:35:50|234.92|232.68|233.95|231.71|234.92|232.68|233.51|231.27|0
1645724160000|2022-02-24 17:36:00|233.86|231.62|235.27|233.03|235.27|233.03|233.86|231.62|0
1645724170000|2022-02-24 17:36:10|235.44|233.2|234.92|232.68|235.62|233.38|234.92|232.68|0
1645724180000|2022-02-24 17:36:20|235.09|232.85|235.18|232.94|235.18|232.94|235.09|232.85|0
1645724190000|2022-02-24 17:36:30|234.82|232.58|234.12|231.88|234.82|232.58|234.12|231.88|0
1645724200000|2022-02-24 17:36:40|234.92|232.68|237.56|235.32|237.56|235.32|234.92|232.68|0
1645724210000|2022-02-24 17:36:50|237.38|235.14|237.21|234.97|237.82|235.58|237.21|234.97|0
1645724220000|2022-02-24 17:37:00|236.15|233.91|234.74|232.5|236.15|233.91|234.74|232.5|0
1645724230000|2022-02-24 17:37:10|234.56|232.32|235.27|233.03|235.27|233.03|234.39|232.15|0
1645724240000|2022-02-24 17:37:20|235.97|233.73|236.76|234.52|237.21|234.97|235.97|233.73|0
1645724250000|2022-02-24 17:37:30|236.68|234.44|237.56|235.32|237.56|235.32|236.68|234.44|0
1645724260000|2022-02-24 17:37:40|238.98|236.74|240.57|238.33|240.57|238.33|238.98|236.74|0
1645724270000|2022-02-24 17:37:50|241.46|239.22|240.93|238.69|241.64|239.4|240.93|238.69|0
1645724280000|2022-02-24 17:38:00|241.11|238.87|240.93|238.69|241.11|238.87|240.93|238.69|0
1645724290000|2022-02-24 17:38:10|240.66|238.42|240.57|238.33|240.93|238.69|240.04|237.8|0
1645724300000|2022-02-24 17:38:20|240.75|238.51|241.28|239.04|241.46|239.22|240.75|238.51|0
1645724310000|2022-02-24 17:38:30|241.46|239.22|241.82|239.58|242.71|240.47|241.46|239.22|0
1645724320000|2022-02-24 17:38:40|241.55|239.31|241.46|239.22|241.64|239.4|241.28|239.04|0
1645724330000|2022-02-24 17:38:50|240.93|238.69|240.22|237.98|240.93|238.69|240.22|237.98|0
1645724340000|2022-02-24 17:39:00|240.04|237.8|240.39|238.15|240.39|238.15|239.86|237.62|0
1645724350000|2022-02-24 17:39:10|240.75|238.51|241.28|239.04|241.28|239.04|240.75|238.51|0
1645724360000|2022-02-24 17:39:20|241.19|238.95|241.28|239.04|241.64|239.4|241.19|238.95|0
1645724370000|2022-02-24 17:39:30|241.64|239.4|240.21|237.97|241.64|239.4|240.21|237.97|0
1645724380000|2022-02-24 17:39:40|240.75|238.51|241.46|239.22|241.46|239.22|240.75|238.51|0
1645724390000|2022-02-24 17:39:50|240.93|238.69|241.64|239.4|241.64|239.4|240.93|238.69|0
1645724400000|2022-02-24 17:40:00|241.46|239.22|242.53|240.29|242.53|240.29|241.28|239.04|0
1645724410000|2022-02-24 17:40:10|242.17|239.93|243.24|241|243.78|241.54|242.17|239.93|0
1645724420000|2022-02-24 17:40:20|243.6|241.36|243.06|240.82|243.6|241.36|243.06|240.82|0
1645724430000|2022-02-24 17:40:30|242.71|240.47|242.71|240.47|243.24|241|242.53|240.29|0
1645724440000|2022-02-24 17:40:40|243.24|241|242.17|239.93|243.24|241|242.17|239.93|0
1645724450000|2022-02-24 17:40:50|242.71|240.47|245.03|242.79|245.39|243.15|242.71|240.47|0
1645724460000|2022-02-24 17:41:00|244.85|242.61|245.39|243.15|245.39|243.15|244.67|242.43|0
1645724470000|2022-02-24 17:41:10|245.57|243.33|243.78|241.54|245.57|243.33|243.78|241.54|0
1645724480000|2022-02-24 17:41:20|243.42|241.18|244.49|242.25|244.49|242.25|243.42|241.18|0
1645724490000|2022-02-24 17:41:30|243.42|241.18|243.06|240.82|243.42|241.18|242.35|240.11|0
1645724500000|2022-02-24 17:41:40|243.24|241|244.67|242.43|244.85|242.61|243.24|241|0
1645724510000|2022-02-24 17:41:50|245.21|242.97|245.21|242.97|245.75|243.51|245.03|242.79|0
1645724520000|2022-02-24 17:42:00|244.67|242.43|243.5|241.26|244.67|242.43|243.5|241.26|0
1645724530000|2022-02-24 17:42:10|242.88|240.64|243.47|241.23|244.13|241.89|242.88|240.64|0
1645724540000|2022-02-24 17:42:20|243.11|240.87|242.93|240.69|243.29|241.05|242.93|240.69|0
1645724550000|2022-02-24 17:42:30|242.57|240.33|242.04|239.8|242.57|240.33|242.04|239.8|0
1645724560000|2022-02-24 17:42:40|242.22|239.98|243.26|241.02|243.26|241.02|241.68|239.44|0
1645724570000|2022-02-24 17:42:50|243.62|241.38|243.44|241.2|243.62|241.38|243.08|240.84|0
1645724580000|2022-02-24 17:43:00|242.55|240.31|244.69|242.45|244.69|242.45|242.55|240.31|0
1645724590000|2022-02-24 17:43:10|244.51|242.27|244.59|242.35|244.59|242.35|244.15|241.91|0
1645724600000|2022-02-24 17:43:20|244.87|242.63|246.3|244.06|246.3|244.06|244.87|242.63|0
1645724610000|2022-02-24 17:43:30|246.12|243.88|245.58|243.34|246.12|243.88|245.4|243.16|0
1645724620000|2022-02-24 17:43:40|245.4|243.16|245.04|242.8|245.4|243.16|244.87|242.63|0
1645724630000|2022-02-24 17:43:50|245.58|243.34|245.04|242.8|245.58|243.34|244.69|242.45|0
1645724640000|2022-02-24 17:44:00|244.51|242.27|243.08|240.84|244.51|242.27|243.08|240.84|0
1645724650000|2022-02-24 17:44:10|242.9|240.66|242.9|240.66|243.08|240.84|242.9|240.66|0
1645724660000|2022-02-24 17:44:20|242.36|240.12|242.54|240.3|242.54|240.3|242.19|239.95|0
1645724670000|2022-02-24 17:44:30|242.72|240.48|242.36|240.12|242.9|240.66|242.36|240.12|0
1645724680000|2022-02-24 17:44:40|242.01|239.77|242.54|240.3|242.9|240.66|242.01|239.77|0
1645724690000|2022-02-24 17:44:50|242.36|240.12|242.72|240.48|242.72|240.48|242.36|240.12|0
1645724700000|2022-02-24 17:45:00|243.08|240.84|243.88|241.64|243.88|241.64|242.9|240.66|0
1645724710000|2022-02-24 17:45:10|243.61|241.37|242.19|239.95|243.61|241.37|242.19|239.95|0
1645724720000|2022-02-24 17:45:20|242.36|240.12|243.25|241.01|243.25|241.01|242.36|240.12|0
1645724730000|2022-02-24 17:45:30|243.79|241.55|244.59|242.35|244.59|242.35|243.43|241.19|0
1645724740000|2022-02-24 17:45:40|244.68|242.44|244.15|241.91|244.68|242.44|244.15|241.91|0
1645724750000|2022-02-24 17:45:50|243.79|241.55|243.25|241.01|243.79|241.55|243.25|241.01|0
1645724760000|2022-02-24 17:46:00|243.07|240.83|243.97|241.73|244.05|241.81|243.07|240.83|0
1645724770000|2022-02-24 17:46:10|242.72|240.48|241.91|239.67|242.72|240.48|241.91|239.67|0
1645724780000|2022-02-24 17:46:20|242.18|239.94|241.65|239.41|242.18|239.94|241.12|238.88|0
1645724790000|2022-02-24 17:46:30|241.83|239.59|241.29|239.05|241.83|239.59|241.12|238.88|0
1645724800000|2022-02-24 17:46:40|241.65|239.41|241.47|239.23|241.73|239.49|241.47|239.23|0
1645724810000|2022-02-24 17:46:50|241.73|239.49|241.29|239.05|241.73|239.49|240.84|238.6|0
1645724820000|2022-02-24 17:47:00|240.4|238.16|241.47|239.23|241.47|239.23|240.4|238.16|0
1645724830000|2022-02-24 17:47:10|240.84|238.6|240.4|238.16|240.94|238.7|240.4|238.16|0
1645724840000|2022-02-24 17:47:20|240.58|238.34|241.55|239.31|241.55|239.31|240.58|238.34|0
1645724850000|2022-02-24 17:47:30|241.82|239.58|241.82|239.58|242.18|239.94|241.82|239.58|0
1645724860000|2022-02-24 17:47:40|242.36|240.12|242.18|239.94|242.54|240.3|242.18|239.94|0
1645724870000|2022-02-24 17:47:50|242.36|240.12|242.89|240.65|242.89|240.65|242.18|239.94|0
1645724880000|2022-02-24 17:48:00|243.43|241.19|243.51|241.27|243.51|241.27|242.71|240.47|0
1645724890000|2022-02-24 17:48:10|243.07|240.83|242.62|240.38|243.07|240.83|242.62|240.38|0
1645724900000|2022-02-24 17:48:20|242.36|240.12|241.82|239.58|242.36|240.12|241.65|239.41|0
1645724910000|2022-02-24 17:48:30|241.47|239.23|242.36|240.12|242.36|240.12|241.29|239.05|0
1645724920000|2022-02-24 17:48:40|242.53|240.29|242.53|240.29|242.8|240.56|242.53|240.29|0
1645724930000|2022-02-24 17:48:50|242.71|240.47|242.71|240.47|243.07|240.83|242.71|240.47|0
1645724940000|2022-02-24 17:49:00|242.89|240.65|242.53|240.29|242.89|240.65|241.82|239.58|0
1645724950000|2022-02-24 17:49:10|242.71|240.47|243.6|241.36|243.6|241.36|242.71|240.47|0
1645724960000|2022-02-24 17:49:20|243.43|241.19|242.89|240.65|243.6|241.36|242.36|240.12|0
1645724970000|2022-02-24 17:49:30|241.91|239.67|240.4|238.16|242|239.76|240.4|238.16|0
1645724980000|2022-02-24 17:49:40|239.34|237.1|239.87|237.63|239.87|237.63|238.98|236.74|0
1645724990000|2022-02-24 17:49:50|239.34|237.1|238.71|236.47|239.69|237.45|238.71|236.47|0
1645725000000|2022-02-24 17:50:00|239.34|237.1|238.98|236.74|240.04|237.8|238.98|236.74|0
1645725010000|2022-02-24 17:50:10|239.6|237.36|240.31|238.07|240.31|238.07|239.6|237.36|0
1645725020000|2022-02-24 17:50:20|240.58|238.34|240.04|237.8|240.58|238.34|239.33|237.09|0
1645725030000|2022-02-24 17:50:30|240.31|238.07|240.31|238.07|240.58|238.34|240.31|238.07|0
1645725040000|2022-02-24 17:50:40|240.4|238.16|241.9|239.66|242|239.76|240.4|238.16|0
1645725050000|2022-02-24 17:50:50|241.11|238.87|240.93|238.69|241.11|238.87|240.75|238.51|0
1645725060000|2022-02-24 17:51:00|241.46|239.22|241.82|239.58|241.82|239.58|241.46|239.22|0
1645725070000|2022-02-24 17:51:10|241.28|239.04|241.64|239.4|241.82|239.58|241.28|239.04|0
1645725080000|2022-02-24 17:51:20|240.93|238.69|240.93|238.69|240.93|238.69|240.93|238.69|0
1645725090000|2022-02-24 17:51:30|241.11|238.87|240.4|238.16|241.11|238.87|240.4|238.16|0
1645725100000|2022-02-24 17:51:40|239.95|237.71|240.75|238.51|240.75|238.51|239.86|237.62|0
1645725110000|2022-02-24 17:51:50|240.93|238.69|239.86|237.62|240.93|238.69|239.86|237.62|0
1645725120000|2022-02-24 17:52:00|240.75|238.51|241.28|239.04|241.46|239.22|240.75|238.51|0
1645725130000|2022-02-24 17:52:10|241.19|238.95|239.86|237.62|241.19|238.95|239.86|237.62|0
1645725140000|2022-02-24 17:52:20|240.04|237.8|240.39|238.15|240.39|238.15|239.68|237.44|0
1645725150000|2022-02-24 17:52:30|239.59|237.35|239.86|237.62|239.86|237.62|239.59|237.35|0
1645725160000|2022-02-24 17:52:40|240.22|237.98|240.22|237.98|240.39|238.15|239.86|237.62|0
1645725170000|2022-02-24 17:52:50|240.57|238.33|240.39|238.15|240.57|238.33|240.39|238.15|0
1645725180000|2022-02-24 17:53:00|240.3|238.06|238.53|236.29|240.3|238.06|238.53|236.29|0
1645725190000|2022-02-24 17:53:10|238.44|236.2|237.56|235.32|238.44|236.2|237.56|235.32|0
1645725200000|2022-02-24 17:53:20|237.74|235.5|237.74|235.5|238.09|235.85|237.74|235.5|0
1645725210000|2022-02-24 17:53:30|237.38|235.14|237.38|235.14|237.74|235.5|237.21|234.97|0
1645725220000|2022-02-24 17:53:40|237.56|235.32|237.82|235.58|238.27|236.03|237.56|235.32|0
1645725230000|2022-02-24 17:53:50|237.74|235.5|238.44|236.2|238.44|236.2|237.56|235.32|0
1645725240000|2022-02-24 17:54:00|238.97|236.73|237.56|235.32|238.97|236.73|237.56|235.32|0
1645725250000|2022-02-24 17:54:10|238.44|236.2|238.27|236.03|238.62|236.38|238.27|236.03|0
1645725260000|2022-02-24 17:54:20|238.62|236.38|239.15|236.91|239.15|236.91|238.62|236.38|0
1645725270000|2022-02-24 17:54:30|239.33|237.09|240.83|238.59|240.83|238.59|239.33|237.09|0
1645725280000|2022-02-24 17:54:40|241.28|239.04|240.39|238.15|241.28|239.04|240.39|238.15|0
1645725290000|2022-02-24 17:54:50|240.21|237.97|239.94|237.7|240.21|237.97|239.94|237.7|0
1645725300000|2022-02-24 17:55:00|240.03|237.79|239.33|237.09|240.57|238.33|239.33|237.09|0
1645725310000|2022-02-24 17:55:10|238.79|236.55|238.88|236.64|238.88|236.64|238.44|236.2|0
1645725320000|2022-02-24 17:55:20|239.15|236.91|238.79|236.55|239.15|236.91|238.7|236.46|0
1645725330000|2022-02-24 17:55:30|238.26|236.02|238.79|236.55|238.79|236.55|238.09|235.85|0
1645725340000|2022-02-24 17:55:40|238.97|236.73|238.97|236.73|238.97|236.73|238.79|236.55|0
1645725350000|2022-02-24 17:55:50|239.32|237.08|237.2|234.96|239.32|237.08|237.2|234.96|0
1645725360000|2022-02-24 17:56:00|237.73|235.49|238.44|236.2|238.44|236.2|237.73|235.49|0
1645725370000|2022-02-24 17:56:10|237.91|235.67|238.09|235.85|238.26|236.02|237.91|235.67|0
1645725380000|2022-02-24 17:56:20|237.73|235.49|238.62|236.38|238.62|236.38|237.56|235.32|0
1645725390000|2022-02-24 17:56:30|238.79|236.55|240.74|238.5|240.74|238.5|238.79|236.55|0
1645725400000|2022-02-24 17:56:40|240.03|237.79|241.45|239.21|241.45|239.21|239.68|237.44|0
1645725410000|2022-02-24 17:56:50|243.95|241.71|243.77|241.53|243.95|241.71|243.68|241.44|0
1645725420000|2022-02-24 17:57:00|242.52|240.28|241.27|239.03|242.52|240.28|241.27|239.03|0
1645725430000|2022-02-24 17:57:10|240.56|238.32|239.68|237.44|240.56|238.32|239.32|237.08|0
1645725440000|2022-02-24 17:57:20|239.41|237.17|237.55|235.31|239.41|237.17|237.55|235.31|0
1645725450000|2022-02-24 17:57:30|238.44|236.2|238.08|235.84|238.44|236.2|237.91|235.67|0
1645725460000|2022-02-24 17:57:40|238.79|236.55|237.91|235.67|238.79|236.55|237.38|235.14|0
1645725470000|2022-02-24 17:57:50|237.55|235.31|236.49|234.25|237.55|235.31|236.32|234.08|0
1645725480000|2022-02-24 17:58:00|236.67|234.43|237.2|234.96|237.91|235.67|236.67|234.43|0
1645725490000|2022-02-24 17:58:10|237.55|235.31|237.81|235.57|237.9|235.66|237.38|235.14|0
1645725500000|2022-02-24 17:58:20|236.85|234.61|237.55|235.31|237.55|235.31|236.67|234.43|0
1645725510000|2022-02-24 17:58:30|236.85|234.61|237.9|235.66|237.9|235.66|236.85|234.61|0
1645725520000|2022-02-24 17:58:40|237.73|235.49|237.55|235.31|237.73|235.49|237.55|235.31|0
1645725530000|2022-02-24 17:58:50|237.73|235.49|237.37|235.13|237.73|235.49|237.2|234.96|0
1645725540000|2022-02-24 17:59:00|237.11|234.87|237.73|235.49|237.73|235.49|236.75|234.51|0
1645725550000|2022-02-24 17:59:10|238.43|236.19|237.11|234.87|238.43|236.19|237.11|234.87|0
1645725560000|2022-02-24 17:59:20|236.75|234.51|235.96|233.72|236.84|234.6|235.96|233.72|0
1645725570000|2022-02-24 17:59:30|235.61|233.37|235.26|233.02|235.79|233.55|235.26|233.02|0
1645725580000|2022-02-24 17:59:40|234.73|232.49|234.56|232.32|234.91|232.67|234.56|232.32|0
1645725590000|2022-02-24 17:59:50|235.26|233.02|235.44|233.2|235.44|233.2|234.73|232.49|0
1645725600000|2022-02-24 18:00:00|235.34|233.1|235.08|232.84|235.44|233.2|235.08|232.84|0
1645725610000|2022-02-24 18:00:10|234.56|232.32|234.91|232.67|235.26|233.02|234.56|232.32|0
1645725620000|2022-02-24 18:00:20|234.73|232.49|234.56|232.32|234.73|232.49|233.68|231.44|0
1645725630000|2022-02-24 18:00:30|234.21|231.97|233.59|231.35|234.56|232.32|233.59|231.35|0
1645725640000|2022-02-24 18:00:40|234.21|231.97|233.68|231.44|234.21|231.97|233.68|231.44|0
1645725650000|2022-02-24 18:00:50|232.98|230.74|233.33|231.09|233.68|231.44|232.98|230.74|0
1645725660000|2022-02-24 18:01:00|233.15|230.91|233.33|231.09|233.33|231.09|232.63|230.39|0
1645725670000|2022-02-24 18:01:10|233.5|231.26|232.98|230.74|234.03|231.79|232.98|230.74|0
1645725680000|2022-02-24 18:01:20|233.5|231.26|233.15|230.91|233.5|231.26|233.06|230.82|0
1645725690000|2022-02-24 18:01:30|233.5|231.26|233.5|231.26|233.5|231.26|232.71|230.47|0
1645725700000|2022-02-24 18:01:40|233.33|231.09|233.15|230.91|233.33|231.09|232.98|230.74|0
1645725710000|2022-02-24 18:01:50|233.5|231.26|233.5|231.26|233.5|231.26|233.33|231.09|0
1645725720000|2022-02-24 18:02:00|232.8|230.56|234.2|231.96|234.2|231.96|232.8|230.56|0
1645725730000|2022-02-24 18:02:10|234.03|231.79|233.59|231.35|234.2|231.96|233.59|231.35|0
1645725740000|2022-02-24 18:02:20|233.85|231.61|232.36|230.12|233.85|231.61|232.1|229.86|0
1645725750000|2022-02-24 18:02:30|232.19|229.95|232.28|230.04|232.45|230.21|232.19|229.95|0
1645725760000|2022-02-24 18:02:40|232.1|229.86|233.33|231.09|233.41|231.17|231.93|229.69|0
1645725770000|2022-02-24 18:02:50|233.24|231|233.76|231.52|234.55|232.31|233.24|231|0
1645725780000|2022-02-24 18:03:00|233.85|231.61|234.73|232.49|234.73|232.49|233.85|231.61|0
1645725790000|2022-02-24 18:03:10|233.93|231.69|234.29|232.05|234.38|232.14|233.93|231.69|0
1645725800000|2022-02-24 18:03:20|234.2|231.96|232.98|230.74|234.2|231.96|232.98|230.74|0
1645725810000|2022-02-24 18:03:30|233.5|231.26|231.49|229.25|233.5|231.26|231.49|229.25|0
1645725820000|2022-02-24 18:03:40|231.23|228.99|231.4|229.16|231.4|229.16|231.23|228.99|0
1645725830000|2022-02-24 18:03:50|231.49|229.25|232.1|229.86|232.1|229.86|231.4|229.16|0
1645725840000|2022-02-24 18:04:00|232.28|230.04|231.93|229.69|232.28|230.04|231.75|229.51|0
1645725850000|2022-02-24 18:04:10|231.4|229.16|231.58|229.34|231.58|229.34|230.88|228.64|0
1645725860000|2022-02-24 18:04:20|232.62|230.38|233.32|231.08|233.5|231.26|232.53|230.29|0
1645725870000|2022-02-24 18:04:30|233.41|231.17|233.32|231.08|233.5|231.26|233.32|231.08|0
1645725880000|2022-02-24 18:04:40|233.67|231.43|234.02|231.78|234.02|231.78|233.67|231.43|0
1645725890000|2022-02-24 18:04:50|233.85|231.61|233.67|231.43|233.85|231.61|233.58|231.34|0
1645725900000|2022-02-24 18:05:00|233.32|231.08|234.28|232.04|234.28|232.04|233.32|231.08|0
1645725910000|2022-02-24 18:05:10|234.55|232.31|234.72|232.48|234.72|232.48|234.55|232.31|0
1645725920000|2022-02-24 18:05:20|234.9|232.66|234.9|232.66|234.98|232.74|234.72|232.48|0
1645725930000|2022-02-24 18:05:30|234.55|232.31|234.02|231.78|234.55|232.31|233.85|231.61|0
1645725940000|2022-02-24 18:05:40|233.85|231.61|234.46|232.22|234.46|232.22|233.85|231.61|0
1645725950000|2022-02-24 18:05:50|234.9|232.66|234.55|232.31|234.9|232.66|234.55|232.31|0
1645725960000|2022-02-24 18:06:00|235.25|233.01|235.51|233.27|235.51|233.27|234.9|232.66|0
1645725970000|2022-02-24 18:06:10|235.68|233.44|236.3|234.06|236.3|234.06|235.42|233.18|0
1645725980000|2022-02-24 18:06:20|235.86|233.62|236.56|234.32|236.56|234.32|235.86|233.62|0
1645725990000|2022-02-24 18:06:30|237.18|234.94|237.01|234.77|237.54|235.3|237.01|234.77|0
1645726000000|2022-02-24 18:06:40|238.86|236.62|239.66|237.42|239.66|237.42|238.24|236|0
1645726010000|2022-02-24 18:06:50|240.01|237.77|242.32|240.08|242.32|240.08|240.01|237.77|0
1645726020000|2022-02-24 18:07:00|242.14|239.9|240.98|238.74|242.14|239.9|240.9|238.66|0
1645726030000|2022-02-24 18:07:10|241.25|239.01|240.37|238.13|241.25|239.01|240.37|238.13|0
1645726040000|2022-02-24 18:07:20|241.08|238.84|240.01|237.77|241.08|238.84|240.01|237.77|0
1645726050000|2022-02-24 18:07:30|240.37|238.13|239.3|237.06|240.37|238.13|239.3|237.06|0
1645726060000|2022-02-24 18:07:40|240.01|237.77|240.19|237.95|240.19|237.95|240.01|237.77|0
1645726070000|2022-02-24 18:07:50|240.72|238.48|240.81|238.57|240.81|238.57|240.36|238.12|0
1645726080000|2022-02-24 18:08:00|240.36|238.12|239.92|237.68|240.72|238.48|239.83|237.59|0
1645726090000|2022-02-24 18:08:10|240.45|238.21|239.3|237.06|240.45|238.21|239.3|237.06|0
1645726100000|2022-02-24 18:08:20|239.48|237.24|240.01|237.77|240.01|237.77|239.48|237.24|0
1645726110000|2022-02-24 18:08:30|239.83|237.59|239.92|237.68|239.92|237.68|239.39|237.15|0
1645726120000|2022-02-24 18:08:40|239.83|237.59|240.01|237.77|240.09|237.85|239.83|237.59|0
1645726130000|2022-02-24 18:08:50|239.83|237.59|240.98|238.74|240.98|238.74|239.83|237.59|0
1645726140000|2022-02-24 18:09:00|240.9|238.66|242.5|240.26|242.5|240.26|240.9|238.66|0
1645726150000|2022-02-24 18:09:10|242.32|240.08|241.96|239.72|242.32|240.08|241.96|239.72|0
1645726160000|2022-02-24 18:09:20|240.54|238.3|241.87|239.63|242.14|239.9|240.54|238.3|0
1645726170000|2022-02-24 18:09:30|242.14|239.9|241.78|239.54|242.14|239.9|241.78|239.54|0
1645726180000|2022-02-24 18:09:40|241.69|239.45|242.32|240.08|242.32|240.08|241.61|239.37|0
1645726190000|2022-02-24 18:09:50|241.96|239.72|241.69|239.45|241.96|239.72|241.69|239.45|0
1645726200000|2022-02-24 18:10:00|241.87|239.63|240.01|237.77|241.87|239.63|239.65|237.41|0
1645726210000|2022-02-24 18:10:10|240.54|238.3|239.65|237.41|240.54|238.3|239.47|237.23|0
1645726220000|2022-02-24 18:10:20|240.09|237.85|239.65|237.41|240.09|237.85|239.47|237.23|0
1645726230000|2022-02-24 18:10:30|240.01|237.77|241.78|239.54|242.49|240.25|240.01|237.77|0
1645726240000|2022-02-24 18:10:40|241.87|239.63|240.44|238.2|241.87|239.63|240.44|238.2|0
1645726250000|2022-02-24 18:10:50|240|237.76|240.71|238.47|240.71|238.47|240|237.76|0
1645726260000|2022-02-24 18:11:00|240.18|237.94|239.65|237.41|240.18|237.94|239.38|237.14|0
1645726270000|2022-02-24 18:11:10|239.47|237.23|238.76|236.52|239.47|237.23|238.41|236.17|0
1645726280000|2022-02-24 18:11:20|239.12|236.88|239.29|237.05|239.29|237.05|238.76|236.52|0
1645726290000|2022-02-24 18:11:30|239.12|236.88|240.27|238.03|240.27|238.03|239.12|236.88|0
1645726300000|2022-02-24 18:11:40|240.36|238.12|241.6|239.36|241.6|239.36|240|237.76|0
1645726310000|2022-02-24 18:11:50|242.14|239.9|244.45|242.21|244.45|242.21|242.14|239.9|0
1645726320000|2022-02-24 18:12:00|244.81|242.57|244.18|241.94|244.81|242.57|244.18|241.94|0
1645726330000|2022-02-24 18:12:10|244.1|241.86|245.53|243.29|245.53|243.29|244.1|241.86|0
1645726340000|2022-02-24 18:12:20|245.35|243.11|244.99|242.75|245.53|243.29|244.99|242.75|0
1645726350000|2022-02-24 18:12:30|244.45|242.21|244.45|242.21|244.45|242.21|244.27|242.03|0
1645726360000|2022-02-24 18:12:40|244.27|242.03|244.81|242.57|244.99|242.75|244.27|242.03|0
1645726370000|2022-02-24 18:12:50|244.99|242.75|245.71|243.47|245.71|243.47|244.99|242.75|0
1645726380000|2022-02-24 18:13:00|245.53|243.29|245.71|243.47|245.71|243.47|245.53|243.29|0
1645726390000|2022-02-24 18:13:10|246.15|243.91|246.24|244|246.24|244|246.06|243.82|0
1645726400000|2022-02-24 18:13:20|245.89|243.65|246.06|243.82|246.24|244|245.89|243.65|0
1645726410000|2022-02-24 18:13:30|246.24|244|245.97|243.73|246.24|244|245.88|243.64|0
1645726420000|2022-02-24 18:13:40|245.88|243.64|245.53|243.29|245.88|243.64|245.53|243.29|0
1645726430000|2022-02-24 18:13:50|245.7|243.46|245.35|243.11|245.79|243.55|245.35|243.11|0
1645726440000|2022-02-24 18:14:00|245.7|243.46|243.56|241.32|245.7|243.46|243.56|241.32|0
1645726450000|2022-02-24 18:14:10|243.91|241.67|244.54|242.3|244.54|242.3|243.91|241.67|0
1645726460000|2022-02-24 18:14:20|244.63|242.39|244.99|242.75|244.99|242.75|244.63|242.39|0
1645726470000|2022-02-24 18:14:30|243.74|241.5|244.99|242.75|244.99|242.75|243.74|241.5|0
1645726480000|2022-02-24 18:14:40|244.81|242.57|244.27|242.03|244.81|242.57|243.91|241.67|0
1645726490000|2022-02-24 18:14:50|244.36|242.12|244.71|242.47|244.71|242.47|244.27|242.03|0
1645726500000|2022-02-24 18:15:00|245.17|242.93|244.81|242.57|245.7|243.46|244.81|242.57|0
1645726510000|2022-02-24 18:15:10|245.34|243.1|245.52|243.28|245.52|243.28|244.81|242.57|0
1645726520000|2022-02-24 18:15:20|245.16|242.92|245.52|243.28|245.52|243.28|244.71|242.47|0
1645726530000|2022-02-24 18:15:30|246.06|243.82|246.33|244.09|246.6|244.36|246.06|243.82|0
1645726540000|2022-02-24 18:15:40|246.24|244|245.79|243.55|246.33|244.09|245.79|243.55|0
1645726550000|2022-02-24 18:15:50|245.97|243.73|245.16|242.92|246.06|243.82|245.16|242.92|0
1645726560000|2022-02-24 18:16:00|245.34|243.1|244.81|242.57|245.34|243.1|244.81|242.57|0
1645726570000|2022-02-24 18:16:10|244.63|242.39|244.27|242.03|244.63|242.39|244.27|242.03|0
1645726580000|2022-02-24 18:16:20|244.45|242.21|244.98|242.74|244.98|242.74|244.45|242.21|0
1645726590000|2022-02-24 18:16:30|245.16|242.92|245.52|243.28|245.52|243.28|245.16|242.92|0
1645726600000|2022-02-24 18:16:40|245.16|242.92|243.73|241.49|245.16|242.92|243.73|241.49|0
1645726610000|2022-02-24 18:16:50|242.48|240.24|242.92|240.68|242.92|240.68|242.48|240.24|0
1645726620000|2022-02-24 18:17:00|243.02|240.78|242.66|240.42|243.55|241.31|242.66|240.42|0
1645726630000|2022-02-24 18:17:10|241.95|239.71|241.95|239.71|241.95|239.71|241.77|239.53|0
1645726640000|2022-02-24 18:17:20|241.77|239.53|241.59|239.35|242.12|239.88|241.59|239.35|0
1645726650000|2022-02-24 18:17:30|241.95|239.71|242.12|239.88|242.66|240.42|241.95|239.71|0
1645726660000|2022-02-24 18:17:40|242.48|240.24|243.02|240.78|243.02|240.78|242.48|240.24|0
1645726670000|2022-02-24 18:17:50|243.91|241.67|244.26|242.02|244.26|242.02|243.91|241.67|0
1645726680000|2022-02-24 18:18:00|245.16|242.92|245.16|242.92|245.16|242.92|244.62|242.38|0
1645726690000|2022-02-24 18:18:10|245.34|243.1|245.34|243.1|245.34|243.1|244.98|242.74|0
1645726700000|2022-02-24 18:18:20|245.52|243.28|245.34|243.1|245.52|243.28|245.34|243.1|0
1645726710000|2022-02-24 18:18:30|245.6|243.36|246.68|244.44|246.77|244.53|245.6|243.36|0
1645726720000|2022-02-24 18:18:40|247.49|245.25|247.49|245.25|247.49|245.25|247.31|245.07|0
1645726730000|2022-02-24 18:18:50|247.13|244.89|246.59|244.35|247.13|244.89|246.59|244.35|0
1645726740000|2022-02-24 18:19:00|247.13|244.89|246.77|244.53|247.13|244.89|246.77|244.53|0
1645726750000|2022-02-24 18:19:10|246.95|244.71|247.67|245.43|247.67|245.43|246.95|244.71|0
1645726760000|2022-02-24 18:19:20|248.21|245.97|247.49|245.25|248.21|245.97|247.49|245.25|0
1645726770000|2022-02-24 18:19:30|247.22|244.98|246.95|244.71|247.49|245.25|246.95|244.71|0
1645726780000|2022-02-24 18:19:40|246.77|244.53|246.41|244.17|247.13|244.89|246.41|244.17|0
1645726790000|2022-02-24 18:19:50|246.77|244.53|246.59|244.35|246.77|244.53|246.59|244.35|0
1645726800000|2022-02-24 18:20:00|246.5|244.26|246.05|243.81|246.5|244.26|245.51|243.27|0
1645726810000|2022-02-24 18:20:10|246.41|244.17|246.5|244.26|246.59|244.35|246.23|243.99|0
1645726820000|2022-02-24 18:20:20|246.41|244.17|246.5|244.26|246.77|244.53|246.41|244.17|0
1645726830000|2022-02-24 18:20:30|246.41|244.17|246.41|244.17|246.41|244.17|246.23|243.99|0
1645726840000|2022-02-24 18:20:40|246.59|244.35|247.49|245.25|247.49|245.25|246.41|244.17|0
1645726850000|2022-02-24 18:20:50|247.85|245.61|248.11|245.87|248.11|245.87|247.49|245.25|0
1645726860000|2022-02-24 18:21:00|247.85|245.61|247.67|245.43|247.85|245.61|247.67|245.43|0
1645726870000|2022-02-24 18:21:10|247.57|245.33|246.77|244.53|247.57|245.33|246.77|244.53|0
1645726880000|2022-02-24 18:21:20|246.41|244.17|246.59|244.35|246.59|244.35|245.87|243.63|0
1645726890000|2022-02-24 18:21:30|246.05|243.81|244.7|242.46|246.05|243.81|244.7|242.46|0
1645726900000|2022-02-24 18:21:40|244.26|242.02|243.63|241.39|244.26|242.02|243.63|241.39|0
1645726910000|2022-02-24 18:21:50|243.54|241.3|243.09|240.85|243.54|241.3|243.01|240.77|0
1645726920000|2022-02-24 18:22:00|242.83|240.59|242.65|240.41|242.83|240.59|242.12|239.88|0
1645726930000|2022-02-24 18:22:10|242.29|240.05|241.94|239.7|242.29|240.05|241.94|239.7|0
1645726940000|2022-02-24 18:22:20|241.4|239.16|242.83|240.59|242.83|240.59|241.4|239.16|0
1645726950000|2022-02-24 18:22:30|243.01|240.77|243.01|240.77|243.36|241.12|243.01|240.77|0
1645726960000|2022-02-24 18:22:40|242.91|240.67|243.01|240.77|243.36|241.12|242.91|240.67|0
1645726970000|2022-02-24 18:22:50|243.63|241.39|244.08|241.84|244.08|241.84|243.54|241.3|0
1645726980000|2022-02-24 18:23:00|243.54|241.3|243.45|241.21|244.52|242.28|243.45|241.21|0
1645726990000|2022-02-24 18:23:10|242.65|240.41|243.36|241.12|243.36|241.12|242.47|240.23|0
1645727000000|2022-02-24 18:23:20|243.18|240.94|243.54|241.3|243.54|241.3|243.18|240.94|0
1645727010000|2022-02-24 18:23:30|243.36|241.12|243.45|241.21|243.45|241.21|243|240.76|0
1645727020000|2022-02-24 18:23:40|243.18|240.94|242.11|239.87|243.18|240.94|241.58|239.34|0
1645727030000|2022-02-24 18:23:50|242.47|240.23|242.11|239.87|242.47|240.23|241.76|239.52|0
1645727040000|2022-02-24 18:24:00|242.29|240.05|239.8|237.56|242.29|240.05|239.8|237.56|0
1645727050000|2022-02-24 18:24:10|240.6|238.36|241.04|238.8|241.22|238.98|240.16|237.92|0
1645727060000|2022-02-24 18:24:20|241.4|239.16|240.51|238.27|241.4|239.16|240.16|237.92|0
1645727070000|2022-02-24 18:24:30|241.22|238.98|240.51|238.27|241.58|239.34|240.51|238.27|0
1645727080000|2022-02-24 18:24:40|240.77|238.53|239.62|237.38|240.77|238.53|239.62|237.38|0
1645727090000|2022-02-24 18:24:50|240.06|237.82|239.62|237.38|240.06|237.82|239.62|237.38|0
1645727100000|2022-02-24 18:25:00|240.51|238.27|241.22|238.98|241.22|238.98|240.51|238.27|0
1645727110000|2022-02-24 18:25:10|241.04|238.8|240.33|238.09|241.31|239.07|240.33|238.09|0
1645727120000|2022-02-24 18:25:20|240.51|238.27|241.4|239.16|241.4|239.16|240.51|238.27|0
1645727130000|2022-02-24 18:25:30|240.69|238.45|240.86|238.62|241.75|239.51|240.69|238.45|0
1645727140000|2022-02-24 18:25:40|241.4|239.16|240.95|238.71|241.4|239.16|240.86|238.62|0
1645727150000|2022-02-24 18:25:50|241.22|238.98|241.3|239.06|241.3|239.06|241.04|238.8|0
1645727160000|2022-02-24 18:26:00|241.04|238.8|241.22|238.98|241.4|239.16|241.04|238.8|0
1645727170000|2022-02-24 18:26:10|240.15|237.91|241.22|238.98|241.22|238.98|240.15|237.91|0
1645727180000|2022-02-24 18:26:20|240.69|238.45|240.86|238.62|241.13|238.89|240.69|238.45|0
1645727190000|2022-02-24 18:26:30|240.68|238.44|240.68|238.44|241.57|239.33|240.68|238.44|0
1645727200000|2022-02-24 18:26:40|241.4|239.16|241.4|239.16|241.4|239.16|241.22|238.98|0
1645727210000|2022-02-24 18:26:50|241.57|239.33|242.11|239.87|242.11|239.87|241.39|239.15|0
1645727220000|2022-02-24 18:27:00|242.28|240.04|242.82|240.58|242.82|240.58|242.28|240.04|0
1645727230000|2022-02-24 18:27:10|243|240.76|241.84|239.6|243|240.76|241.84|239.6|0
1645727240000|2022-02-24 18:27:20|242.11|239.87|241.22|238.98|242.19|239.95|241.22|238.98|0
1645727250000|2022-02-24 18:27:30|241.39|239.15|241.93|239.69|241.93|239.69|241.04|238.8|0
1645727260000|2022-02-24 18:27:40|242.11|239.87|241.57|239.33|242.11|239.87|241.57|239.33|0
1645727270000|2022-02-24 18:27:50|241.39|239.15|241.93|239.69|241.93|239.69|241.39|239.15|0
1645727280000|2022-02-24 18:28:00|241.39|239.15|241.75|239.51|241.93|239.69|241.39|239.15|0
1645727290000|2022-02-24 18:28:10|241.57|239.33|241.75|239.51|241.75|239.51|241.57|239.33|0
1645727300000|2022-02-24 18:28:20|241.57|239.33|241.3|239.06|241.57|239.33|240.77|238.53|0
1645727310000|2022-02-24 18:28:30|240.59|238.35|240.15|237.91|241.04|238.8|240.15|237.91|0
1645727320000|2022-02-24 18:28:40|238.38|236.14|238.38|236.14|238.55|236.31|238.2|235.96|0
1645727330000|2022-02-24 18:28:50|238.02|235.78|237.23|234.99|238.02|235.78|237.23|234.99|0
1645727340000|2022-02-24 18:29:00|237.32|235.08|237.67|235.43|237.85|235.61|237.32|235.08|0
1645727350000|2022-02-24 18:29:10|237.14|234.9|236.26|234.02|237.14|234.9|236.26|234.02|0
1645727360000|2022-02-24 18:29:20|236.61|234.37|236.61|234.37|236.79|234.55|236.44|234.2|0
1645727370000|2022-02-24 18:29:30|236.79|234.55|236.26|234.02|236.79|234.55|236.26|234.02|0
1645727380000|2022-02-24 18:29:40|236.08|233.84|236.79|234.55|236.79|234.55|236.08|233.84|0
1645727390000|2022-02-24 18:29:50|237.14|234.9|237.32|235.08|237.32|235.08|237.14|234.9|0
1645727400000|2022-02-24 18:30:00|235.99|233.75|236.34|234.1|236.34|234.1|235.99|233.75|0
1645727410000|2022-02-24 18:30:10|236.26|234.02|238.2|235.96|238.2|235.96|236.26|234.02|0
1645727420000|2022-02-24 18:30:20|237.75|235.51|237.67|235.43|237.75|235.51|237.49|235.25|0
1645727430000|2022-02-24 18:30:30|238.46|236.22|238.37|236.13|238.46|236.22|237.84|235.6|0
1645727440000|2022-02-24 18:30:40|238.55|236.31|241.21|238.97|241.21|238.97|238.55|236.31|0
1645727450000|2022-02-24 18:30:50|239.63|237.39|239.99|237.75|239.99|237.75|239.36|237.12|0
1645727460000|2022-02-24 18:31:00|239.81|237.57|239.45|237.21|239.99|237.75|239.27|237.03|0
1645727470000|2022-02-24 18:31:10|239.89|237.65|239.1|236.86|240.34|238.1|239.1|236.86|0
1645727480000|2022-02-24 18:31:20|238.74|236.5|238.21|235.97|239.1|236.86|238.21|235.97|0
1645727490000|2022-02-24 18:31:30|239.1|236.86|238.92|236.68|239.27|237.03|238.92|236.68|0
1645727500000|2022-02-24 18:31:40|239|236.76|239.98|237.74|239.98|237.74|239|236.76|0
1645727510000|2022-02-24 18:31:50|239.54|237.3|238.92|236.68|239.54|237.3|238.92|236.68|0
1645727520000|2022-02-24 18:32:00|239.45|237.21|240.7|238.46|240.88|238.64|239.45|237.21|0
1645727530000|2022-02-24 18:32:10|240.16|237.92|238.56|236.32|240.16|237.92|238.56|236.32|0
1645727540000|2022-02-24 18:32:20|239.09|236.85|239.98|237.74|240.16|237.92|239.09|236.85|0
1645727550000|2022-02-24 18:32:30|240.16|237.92|238.92|236.68|240.16|237.92|238.92|236.68|0
1645727560000|2022-02-24 18:32:40|239.18|236.94|239|236.76|239.18|236.94|238.56|236.32|0
1645727570000|2022-02-24 18:32:50|238.56|236.32|240.34|238.1|240.34|238.1|238.56|236.32|0
1645727580000|2022-02-24 18:33:00|239.89|237.65|241.05|238.81|241.05|238.81|239.89|237.65|0
1645727590000|2022-02-24 18:33:10|241.23|238.99|241.49|239.25|242.75|240.51|241.23|238.99|0
1645727600000|2022-02-24 18:33:20|241.77|239.53|242.3|240.06|242.3|240.06|241.41|239.17|0
1645727610000|2022-02-24 18:33:30|242.66|240.42|241.94|239.7|242.66|240.42|241.94|239.7|0
1645727620000|2022-02-24 18:33:40|242.74|240.5|241.41|239.17|242.74|240.5|241.41|239.17|0
1645727630000|2022-02-24 18:33:50|240.87|238.63|240.07|237.83|240.96|238.72|240.07|237.83|0
1645727640000|2022-02-24 18:34:00|239.62|237.38|240.34|238.1|240.34|238.1|239.62|237.38|0
1645727650000|2022-02-24 18:34:10|240.87|238.63|239|236.76|240.87|238.63|239|236.76|0
1645727660000|2022-02-24 18:34:20|238.38|236.14|237.32|235.08|238.38|236.14|237.32|235.08|0
1645727670000|2022-02-24 18:34:30|237.14|234.9|237.67|235.43|238.2|235.96|237.14|234.9|0
1645727680000|2022-02-24 18:34:40|237.85|235.61|237.49|235.25|237.85|235.61|237.4|235.16|0
1645727690000|2022-02-24 18:34:50|238.38|236.14|240.16|237.92|240.16|237.92|238.38|236.14|0
1645727700000|2022-02-24 18:35:00|239.89|237.65|238.73|236.49|239.89|237.65|238.2|235.96|0
1645727710000|2022-02-24 18:35:10|239.35|237.11|240.16|237.92|240.16|237.92|238.73|236.49|0
1645727720000|2022-02-24 18:35:20|239.98|237.74|240.16|237.92|241.4|239.16|239.98|237.74|0
1645727730000|2022-02-24 18:35:30|239.8|237.56|240.87|238.63|240.87|238.63|239.27|237.03|0
1645727740000|2022-02-24 18:35:40|240.95|238.71|242.48|240.24|242.48|240.24|240.95|238.71|0
1645727750000|2022-02-24 18:35:50|243.01|240.77|242.83|240.59|243.19|240.95|242.83|240.59|0
1645727760000|2022-02-24 18:36:00|243.55|241.31|242.3|240.06|243.55|241.31|242.12|239.88|0
1645727770000|2022-02-24 18:36:10|243.73|241.49|243.82|241.58|244.09|241.85|243.64|241.4|0
1645727780000|2022-02-24 18:36:20|243.73|241.49|243.91|241.67|243.91|241.67|243.19|240.95|0
1645727790000|2022-02-24 18:36:30|244.35|242.11|244.99|242.75|244.99|242.75|243.55|241.31|0
1645727800000|2022-02-24 18:36:40|245.17|242.93|247.15|244.91|247.15|244.91|245.17|242.93|0
1645727810000|2022-02-24 18:36:50|247.51|245.27|246.97|244.73|247.51|245.27|246.97|244.73|0
1645727820000|2022-02-24 18:37:00|247.33|245.09|247.23|244.99|247.33|245.09|246.97|244.73|0
1645727830000|2022-02-24 18:37:10|246.97|244.73|246.61|244.37|246.97|244.73|246.24|244|0
1645727840000|2022-02-24 18:37:20|246.97|244.73|247.51|245.27|247.51|245.27|246.97|244.73|0
1645727850000|2022-02-24 18:37:30|246.48|244.24|245.94|243.7|246.48|244.24|245.94|243.7|0
1645727860000|2022-02-24 18:37:40|246.12|243.88|246.48|244.24|246.48|244.24|245.94|243.7|0
1645727870000|2022-02-24 18:37:50|246.2|243.96|246.8|244.56|246.8|244.56|246.12|243.88|0
1645727880000|2022-02-24 18:38:00|248.25|246.01|246.62|244.38|248.25|246.01|246.62|244.38|0
1645727890000|2022-02-24 18:38:10|246.8|244.56|246.26|244.02|246.8|244.56|246.26|244.02|0
1645727900000|2022-02-24 18:38:20|247.52|245.28|247.34|245.1|247.52|245.28|246.98|244.74|0
1645727910000|2022-02-24 18:38:30|247.71|245.47|249.52|247.28|249.52|247.28|247.71|245.47|0
1645727920000|2022-02-24 18:38:40|249.7|247.46|249.15|246.91|249.7|247.46|249.15|246.91|0
1645727930000|2022-02-24 18:38:50|249.42|247.18|250.06|247.82|250.43|248.19|249.42|247.18|0
1645727940000|2022-02-24 18:39:00|249.88|247.64|249.97|247.73|250.61|248.37|249.88|247.64|0
1645727950000|2022-02-24 18:39:10|250.06|247.82|250.06|247.82|250.06|247.82|249.34|247.1|0
1645727960000|2022-02-24 18:39:20|250.61|248.37|249.88|247.64|250.61|248.37|249.88|247.64|0
1645727970000|2022-02-24 18:39:30|250.61|248.37|250.24|248|250.61|248.37|250.06|247.82|0
1645727980000|2022-02-24 18:39:40|250.06|247.82|250.06|247.82|250.06|247.82|249.88|247.64|0
1645727990000|2022-02-24 18:39:50|250.42|248.18|249.97|247.73|250.42|248.18|249.97|247.73|0
1645728000000|2022-02-24 18:40:00|249.88|247.64|252.25|250.01|252.25|250.01|249.88|247.64|0
1645728010000|2022-02-24 18:40:10|251.7|249.46|250.97|248.73|251.88|249.64|250.97|248.73|0
1645728020000|2022-02-24 18:40:20|251.33|249.09|250.97|248.73|251.33|249.09|250.97|248.73|0
1645728030000|2022-02-24 18:40:30|251.15|248.91|251.7|249.46|251.7|249.46|250.97|248.73|0
1645728040000|2022-02-24 18:40:40|251.52|249.28|251.33|249.09|251.52|249.28|251.15|248.91|0
1645728050000|2022-02-24 18:40:50|251.15|248.91|251.15|248.91|251.15|248.91|250.79|248.55|0
1645728060000|2022-02-24 18:41:00|251.06|248.82|251.33|249.09|251.33|249.09|250.97|248.73|0
1645728070000|2022-02-24 18:41:10|251.15|248.91|251.06|248.82|251.42|249.18|251.06|248.82|0
1645728080000|2022-02-24 18:41:20|250.97|248.73|249.88|247.64|250.97|248.73|249.88|247.64|0
1645728090000|2022-02-24 18:41:30|249.51|247.27|248.97|246.73|249.51|247.27|248.97|246.73|0
1645728100000|2022-02-24 18:41:40|249.24|247|248.15|245.91|249.24|247|248.15|245.91|0
1645728110000|2022-02-24 18:41:50|248.42|246.18|248.79|246.55|248.79|246.55|248.06|245.82|0
1645728120000|2022-02-24 18:42:00|249.33|247.09|248.79|246.55|249.33|247.09|248.79|246.55|0
1645728130000|2022-02-24 18:42:10|248.24|246|248.33|246.09|248.33|246.09|248.06|245.82|0
1645728140000|2022-02-24 18:42:20|247.7|245.46|248.24|246|248.24|246|247.7|245.46|0
1645728150000|2022-02-24 18:42:30|248.97|246.73|249.33|247.09|249.33|247.09|248.97|246.73|0
1645728160000|2022-02-24 18:42:40|249.23|246.99|250.42|248.18|250.42|248.18|249.23|246.99|0
1645728170000|2022-02-24 18:42:50|250.78|248.54|250.24|248|250.96|248.72|250.24|248|0
1645728180000|2022-02-24 18:43:00|250.05|247.81|249.33|247.09|250.05|247.81|249.33|247.09|0
1645728190000|2022-02-24 18:43:10|250.05|247.81|249.6|247.36|250.05|247.81|249.6|247.36|0
1645728200000|2022-02-24 18:43:20|250.6|248.36|250.78|248.54|251.23|248.99|250.42|248.18|0
1645728210000|2022-02-24 18:43:30|250.6|248.36|250.78|248.54|251.05|248.81|250.6|248.36|0
1645728220000|2022-02-24 18:43:40|250.42|248.18|249.69|247.45|250.42|248.18|249.69|247.45|0
1645728230000|2022-02-24 18:43:50|249.51|247.27|249.69|247.45|249.69|247.45|249.51|247.27|0
1645728240000|2022-02-24 18:44:00|250.05|247.81|249.87|247.63|250.05|247.81|249.78|247.54|0
1645728250000|2022-02-24 18:44:10|250.78|248.54|251.87|249.63|251.87|249.63|250.78|248.54|0
1645728260000|2022-02-24 18:44:20|251.51|249.27|251.69|249.45|251.78|249.54|251.14|248.9|0
1645728270000|2022-02-24 18:44:30|251.05|248.81|250.23|247.99|251.14|248.9|250.23|247.99|0
1645728280000|2022-02-24 18:44:40|249.51|247.27|248.78|246.54|250.05|247.81|248.78|246.54|0
1645728290000|2022-02-24 18:44:50|248.42|246.18|246.07|243.83|248.42|246.18|245.71|243.47|0
1645728300000|2022-02-24 18:45:00|245.35|243.11|243.91|241.67|245.71|243.47|243.91|241.67|0
1645728310000|2022-02-24 18:45:10|243.55|241.31|245.35|243.11|245.35|243.11|243.55|241.31|0
1645728320000|2022-02-24 18:45:20|244.81|242.57|244.99|242.75|244.99|242.75|244.09|241.85|0
1645728330000|2022-02-24 18:45:30|244.8|242.56|243.37|241.13|244.8|242.56|243.01|240.77|0
1645728340000|2022-02-24 18:45:40|243.73|241.49|241.93|239.69|243.91|241.67|241.93|239.69|0
1645728350000|2022-02-24 18:45:50|242.65|240.41|242.2|239.96|242.73|240.49|242.2|239.96|0
1645728360000|2022-02-24 18:46:00|242.29|240.05|243.01|240.77|243.01|240.77|242.29|240.05|0
1645728370000|2022-02-24 18:46:10|243.27|241.03|245.7|243.46|245.7|243.46|243.27|241.03|0
1645728380000|2022-02-24 18:46:20|246.79|244.55|249.5|247.26|249.77|247.53|246.79|244.55|0
1645728390000|2022-02-24 18:46:30|248.68|246.44|248.96|246.72|249.05|246.81|248.32|246.08|0
1645728400000|2022-02-24 18:46:40|248.23|245.99|248.5|246.26|249.05|246.81|248.23|245.99|0
1645728410000|2022-02-24 18:46:50|249.14|246.9|254.24|252|254.24|252|249.14|246.9|0
1645728420000|2022-02-24 18:47:00|253.23|250.99|252.05|249.81|253.23|250.99|252.05|249.81|0
1645728430000|2022-02-24 18:47:10|252.23|249.99|252.96|250.72|252.96|250.72|251.04|248.8|0
1645728440000|2022-02-24 18:47:20|252.42|250.18|249.14|246.9|252.42|250.18|248.96|246.72|0
1645728450000|2022-02-24 18:47:30|248.59|246.35|249.68|247.44|249.68|247.44|248.59|246.35|0
1645728460000|2022-02-24 18:47:40|249.86|247.62|249.32|247.08|250.59|248.35|249.14|246.9|0
1645728470000|2022-02-24 18:47:50|248.96|246.72|250.77|248.53|250.77|248.53|248.96|246.72|0
1645728480000|2022-02-24 18:48:00|251.32|249.08|253.41|251.17|253.41|251.17|251.32|249.08|0
1645728490000|2022-02-24 18:48:10|252.6|250.36|253.14|250.9|253.14|250.9|252.6|250.36|0
1645728500000|2022-02-24 18:48:20|253.33|251.09|253.33|251.09|253.88|251.64|253.23|250.99|0
1645728510000|2022-02-24 18:48:30|253.14|250.9|254.24|252|254.24|252|252.96|250.72|0
1645728520000|2022-02-24 18:48:40|254.06|251.82|254.33|252.09|254.42|252.18|254.06|251.82|0
1645728530000|2022-02-24 18:48:50|254.42|252.18|254.42|252.18|254.42|252.18|253.87|251.63|0
1645728540000|2022-02-24 18:49:00|255.89|253.65|257.18|254.94|257.18|254.94|255.16|252.92|0
1645728550000|2022-02-24 18:49:10|258.56|256.32|261.7|259.46|261.7|259.46|258.56|256.32|0
1645728560000|2022-02-24 18:49:20|262.54|260.3|264.22|261.98|264.22|261.98|262.54|260.3|0
1645728570000|2022-02-24 18:49:30|265.15|262.91|264.68|262.44|265.15|262.91|264.68|262.44|0
1645728580000|2022-02-24 18:49:40|264.78|262.54|265.9|263.66|266.46|264.22|264.78|262.54|0
1645728590000|2022-02-24 18:49:50|266.46|264.22|266.08|263.84|267.02|264.78|266.08|263.84|0
1645728600000|2022-02-24 18:50:00|266.46|264.22|265.89|263.65|267.2|264.96|265.71|263.47|0
1645728610000|2022-02-24 18:50:10|265.71|263.47|267.02|264.78|267.2|264.96|265.71|263.47|0
1645728620000|2022-02-24 18:50:20|267.48|265.24|269.83|267.59|269.83|267.59|267.48|265.24|0
1645728630000|2022-02-24 18:50:30|269.45|267.21|268.33|266.09|269.45|267.21|268.33|266.09|0
1645728640000|2022-02-24 18:50:40|267.95|265.71|265.71|263.47|267.95|265.71|265.33|263.09|0
1645728650000|2022-02-24 18:50:50|265.89|263.65|264.21|261.97|265.89|263.65|264.21|261.97|0
1645728660000|2022-02-24 18:51:00|265.52|263.28|263.76|261.52|268.64|266.4|263.76|261.52|0
1645728670000|2022-02-24 18:51:10|263.57|261.33|262.63|260.39|263.57|261.33|261.41|259.17|0
1645728680000|2022-02-24 18:51:20|262.26|260.02|264.7|262.46|264.7|262.46|262.26|260.02|0
1645728690000|2022-02-24 18:51:30|263.58|261.34|265.82|263.58|265.82|263.58|263.58|261.34|0
1645728700000|2022-02-24 18:51:40|265.44|263.2|265.07|262.83|265.44|263.2|265.07|262.83|0
1645728710000|2022-02-24 18:51:50|264.32|262.08|265.44|263.2|265.44|263.2|264.32|262.08|0
1645728720000|2022-02-24 18:52:00|266|263.76|265.07|262.83|266.56|264.32|264.69|262.45|0
1645728730000|2022-02-24 18:52:10|265.63|263.39|264.51|262.27|265.63|263.39|264.51|262.27|0
1645728740000|2022-02-24 18:52:20|264.69|262.45|261.9|259.66|264.69|262.45|261.9|259.66|0
1645728750000|2022-02-24 18:52:30|261.16|258.92|260.97|258.73|261.34|259.1|260.97|258.73|0
1645728760000|2022-02-24 18:52:40|261.62|259.38|263.2|260.96|263.2|260.96|261.43|259.19|0
1645728770000|2022-02-24 18:52:50|263.01|260.77|261.71|259.47|263.01|260.77|261.71|259.47|0
1645728780000|2022-02-24 18:53:00|262.64|260.4|263.2|260.96|263.2|260.96|262.64|260.4|0
1645728790000|2022-02-24 18:53:10|262.83|260.59|263.39|261.15|263.39|261.15|262.46|260.22|0
1645728800000|2022-02-24 18:53:20|263.57|261.33|264.13|261.89|264.13|261.89|263.39|261.15|0
1645728810000|2022-02-24 18:53:30|263.39|261.15|263.01|260.77|263.39|261.15|263.01|260.77|0
1645728820000|2022-02-24 18:53:40|263.48|261.24|264.5|262.26|264.5|262.26|263.48|261.24|0
1645728830000|2022-02-24 18:53:50|264.88|262.64|264.59|262.35|265.25|263.01|264.59|262.35|0
1645728840000|2022-02-24 18:54:00|265.15|262.91|263.1|260.86|265.25|263.01|263.1|260.86|0
1645728850000|2022-02-24 18:54:10|263.57|261.33|263.38|261.14|263.57|261.33|263.38|261.14|0
1645728860000|2022-02-24 18:54:20|263.01|260.77|263.1|260.86|263.29|261.05|263.01|260.77|0
1645728870000|2022-02-24 18:54:30|264.32|262.08|264.13|261.89|264.32|262.08|263.85|261.61|0
1645728880000|2022-02-24 18:54:40|263.2|260.96|261.15|258.91|263.2|260.96|261.15|258.91|0
1645728890000|2022-02-24 18:54:50|261.06|258.82|260.5|258.26|261.06|258.82|260.41|258.17|0
1645728900000|2022-02-24 18:55:00|260.78|258.54|261.71|259.47|261.71|259.47|260.41|258.17|0
1645728910000|2022-02-24 18:55:10|260.97|258.73|259.48|257.24|260.97|258.73|259.48|257.24|0
1645728920000|2022-02-24 18:55:20|260.04|257.8|259.85|257.61|260.04|257.8|259.67|257.43|0
1645728930000|2022-02-24 18:55:30|260.5|258.26|259.67|257.43|260.97|258.73|259.67|257.43|0
1645728940000|2022-02-24 18:55:40|259.76|257.52|260.04|257.8|260.04|257.8|258.83|256.59|0
1645728950000|2022-02-24 18:55:50|259.67|257.43|259.48|257.24|260.41|258.17|259.48|257.24|0
1645728960000|2022-02-24 18:56:00|259.3|257.06|259.67|257.43|260.68|258.44|259.3|257.06|0
1645728970000|2022-02-24 18:56:10|259.85|257.61|260.78|258.54|260.78|258.54|259.85|257.61|0
1645728980000|2022-02-24 18:56:20|261.52|259.28|260.68|258.44|261.61|259.37|260.68|258.44|0
1645728990000|2022-02-24 18:56:30|260.22|257.98|259.2|256.96|260.22|257.98|259.2|256.96|0
1645729000000|2022-02-24 18:56:40|259.67|257.43|257.45|255.21|259.67|257.43|257.45|255.21|0
1645729010000|2022-02-24 18:56:50|257.72|255.48|257.45|255.21|257.91|255.67|257.45|255.21|0
1645729020000|2022-02-24 18:57:00|258.19|255.95|257.63|255.39|258.56|256.32|257.63|255.39|0
1645729030000|2022-02-24 18:57:10|257.35|255.11|256.53|254.29|257.35|255.11|256.25|254.01|0
1645729040000|2022-02-24 18:57:20|256.71|254.47|256.98|254.74|256.98|254.74|256.71|254.47|0
1645729050000|2022-02-24 18:57:30|257.45|255.21|256.71|254.47|257.45|255.21|256.71|254.47|0
1645729060000|2022-02-24 18:57:40|257.72|255.48|257.26|255.02|257.72|255.48|257.26|255.02|0
1645729070000|2022-02-24 18:57:50|257.63|255.39|256.16|253.92|257.63|255.39|256.16|253.92|0
1645729080000|2022-02-24 18:58:00|255.42|253.18|254.87|252.63|255.42|253.18|253.95|251.71|0
1645729090000|2022-02-24 18:58:10|255.61|253.37|255.05|252.81|255.61|253.37|255.05|252.81|0
1645729100000|2022-02-24 18:58:20|255.33|253.09|253.77|251.53|255.33|253.09|253.77|251.53|0
1645729110000|2022-02-24 18:58:30|252.67|250.43|251.39|249.15|252.67|250.43|251.39|249.15|0
1645729120000|2022-02-24 18:58:40|250.85|248.61|250.3|248.06|250.85|248.61|249.75|247.51|0
1645729130000|2022-02-24 18:58:50|249.11|246.87|250.85|248.61|250.85|248.61|249.11|246.87|0
1645729140000|2022-02-24 18:59:00|251.39|249.15|252.67|250.43|253.22|250.98|251.39|249.15|0
1645729150000|2022-02-24 18:59:10|253.95|251.71|253.59|251.35|253.95|251.71|253.04|250.8|0
1645729160000|2022-02-24 18:59:20|254.32|252.08|254.14|251.9|254.69|252.45|254.14|251.9|0
1645729170000|2022-02-24 18:59:30|253.95|251.71|252.49|250.25|253.95|251.71|252.49|250.25|0
1645729180000|2022-02-24 18:59:40|252.85|250.61|253.95|251.71|253.95|251.71|252.67|250.43|0
1645729190000|2022-02-24 18:59:50|252.49|250.25|252.12|249.88|252.49|250.25|251.76|249.52|0
1645729200000|2022-02-24 19:00:00|251.39|249.15|252.67|250.43|252.85|250.61|251.39|249.15|0
1645729210000|2022-02-24 19:00:10|252.85|250.61|253.95|251.71|253.95|251.71|252.85|250.61|0
1645729220000|2022-02-24 19:00:20|253.03|250.79|254.13|251.89|254.13|251.89|253.03|250.79|0
1645729230000|2022-02-24 19:00:30|253.22|250.98|250.66|248.42|253.22|250.98|250.66|248.42|0
1645729240000|2022-02-24 19:00:40|251.03|248.79|251.94|249.7|252.39|250.15|251.03|248.79|0
1645729250000|2022-02-24 19:00:50|251.21|248.97|249.47|247.23|251.21|248.97|249.47|247.23|0
1645729260000|2022-02-24 19:01:00|248.84|246.6|249.57|247.33|249.57|247.33|248.66|246.42|0
1645729270000|2022-02-24 19:01:10|249.2|246.96|250.11|247.87|250.3|248.06|249.2|246.96|0
1645729280000|2022-02-24 19:01:20|250.3|248.06|248.48|246.24|250.3|248.06|248.48|246.24|0
1645729290000|2022-02-24 19:01:30|247.03|244.79|246.49|244.25|247.03|244.79|246.49|244.25|0
1645729300000|2022-02-24 19:01:40|246.67|244.43|247.21|244.97|247.21|244.97|245.16|242.92|0
1645729310000|2022-02-24 19:01:50|247.93|245.69|247.75|245.51|248.3|246.06|247.57|245.33|0
1645729320000|2022-02-24 19:02:00|247.11|244.87|247.29|245.05|247.29|245.05|246.67|244.43|0
1645729330000|2022-02-24 19:02:10|247.93|245.69|248.11|245.87|248.66|246.42|247.93|245.69|0
1645729340000|2022-02-24 19:02:20|247.93|245.69|247.11|244.87|247.93|245.69|246.85|244.61|0
1645729350000|2022-02-24 19:02:30|247.03|244.79|248.2|245.96|248.2|245.96|246.48|244.24|0
1645729360000|2022-02-24 19:02:40|248.29|246.05|248.48|246.24|248.66|246.42|248.29|246.05|0
1645729370000|2022-02-24 19:02:50|248.02|245.78|247.57|245.33|248.02|245.78|247.03|244.79|0
1645729380000|2022-02-24 19:03:00|248.38|246.14|249.75|247.51|249.75|247.51|248.38|246.14|0
1645729390000|2022-02-24 19:03:10|250.02|247.78|252.12|249.88|252.12|249.88|250.02|247.78|0
1645729400000|2022-02-24 19:03:20|252.02|249.78|251.2|248.96|252.48|250.24|251.2|248.96|0
1645729410000|2022-02-24 19:03:30|250.84|248.6|250.29|248.05|250.84|248.6|250.29|248.05|0
1645729420000|2022-02-24 19:03:40|249.93|247.69|250.84|248.6|250.84|248.6|249.38|247.14|0
1645729430000|2022-02-24 19:03:50|251.02|248.78|251.29|249.05|251.38|249.14|250.84|248.6|0
1645729440000|2022-02-24 19:04:00|251.2|248.96|249.02|246.78|251.2|248.96|249.02|246.78|0
1645729450000|2022-02-24 19:04:10|248.29|246.05|249.2|246.96|249.38|247.14|248.29|246.05|0
1645729460000|2022-02-24 19:04:20|247.57|245.33|248.11|245.87|248.47|246.23|247.57|245.33|0
1645729470000|2022-02-24 19:04:30|249.56|247.32|249.1|246.86|249.56|247.32|249.1|246.86|0
1645729480000|2022-02-24 19:04:40|248.65|246.41|250.65|248.41|250.65|248.41|248.65|246.41|0
1645729490000|2022-02-24 19:04:50|250.47|248.23|251.75|249.51|251.75|249.51|250.47|248.23|0
1645729500000|2022-02-24 19:05:00|252.3|250.06|253.48|251.24|253.85|251.61|252.3|250.06|0
1645729510000|2022-02-24 19:05:10|253.76|251.52|253.39|251.15|254.31|252.07|253.39|251.15|0
1645729520000|2022-02-24 19:05:20|253.21|250.97|254.31|252.07|254.31|252.07|252.11|249.87|0
1645729530000|2022-02-24 19:05:30|254.58|252.34|254.31|252.07|255.04|252.8|254.12|251.88|0
1645729540000|2022-02-24 19:05:40|255.04|252.8|255.78|253.54|255.78|253.54|254.49|252.25|0
1645729550000|2022-02-24 19:05:50|255.86|253.62|257.06|254.82|257.06|254.82|255.86|253.62|0
1645729560000|2022-02-24 19:06:00|255.78|253.54|254.31|252.07|255.78|253.54|254.31|252.07|0
1645729570000|2022-02-24 19:06:10|253.94|251.7|254.31|252.07|255.22|252.98|253.94|251.7|0
1645729580000|2022-02-24 19:06:20|254.67|252.43|252.75|250.51|254.67|252.43|252.75|250.51|0
1645729590000|2022-02-24 19:06:30|252.84|250.6|250.29|248.05|252.84|250.6|250.29|248.05|0
1645729600000|2022-02-24 19:06:40|250.37|248.13|248.83|246.59|250.37|248.13|248.56|246.32|0
1645729610000|2022-02-24 19:06:50|248.65|246.41|250.1|247.86|250.1|247.86|248.65|246.41|0
1645729620000|2022-02-24 19:07:00|249.74|247.5|250.1|247.86|251.01|248.77|249.74|247.5|0
1645729630000|2022-02-24 19:07:10|251.93|249.69|251.65|249.41|252.11|249.87|251.65|249.41|0
1645729640000|2022-02-24 19:07:20|251.74|249.5|251.38|249.14|251.74|249.5|251.28|249.04|0
1645729650000|2022-02-24 19:07:30|251.74|249.5|253.66|251.42|253.66|251.42|250.92|248.68|0
1645729660000|2022-02-24 19:07:40|253.2|250.96|252.47|250.23|254.3|252.06|252.47|250.23|0
1645729670000|2022-02-24 19:07:50|253.2|250.96|251.74|249.5|253.2|250.96|251.74|249.5|0
1645729680000|2022-02-24 19:08:00|252.11|249.87|254.3|252.06|254.3|252.06|251.65|249.41|0
1645729690000|2022-02-24 19:08:10|255.04|252.8|254.49|252.25|255.04|252.8|254.12|251.88|0
1645729700000|2022-02-24 19:08:20|253.39|251.15|253.02|250.78|253.75|251.51|253.02|250.78|0
1645729710000|2022-02-24 19:08:30|254.12|251.88|253.66|251.42|254.12|251.88|253.2|250.96|0
1645729720000|2022-02-24 19:08:40|253.94|251.7|254.67|252.43|254.67|252.43|253.94|251.7|0
1645729730000|2022-02-24 19:08:50|255.22|252.98|254.21|251.97|255.22|252.98|253.94|251.7|0
1645729740000|2022-02-24 19:09:00|254.85|252.61|252.65|250.41|254.85|252.61|252.29|250.05|0
1645729750000|2022-02-24 19:09:10|253.11|250.87|248.83|246.59|253.11|250.87|248.83|246.59|0
1645729760000|2022-02-24 19:09:20|248.46|246.22|246.29|244.05|248.46|246.22|246.29|244.05|0
1645729770000|2022-02-24 19:09:30|247.19|244.95|247.64|245.4|247.74|245.5|247.19|244.95|0
1645729780000|2022-02-24 19:09:40|245.93|243.69|243.95|241.71|245.93|243.69|243.95|241.71|0
1645729790000|2022-02-24 19:09:50|245.03|242.79|245.03|242.79|245.39|243.15|244.93|242.69|0
1645729800000|2022-02-24 19:10:00|245.29|243.05|246.01|243.77|246.65|244.41|245.29|243.05|0
1645729810000|2022-02-24 19:10:10|246.65|244.41|247.92|245.68|247.92|245.68|246.56|244.32|0
1645729820000|2022-02-24 19:10:20|248.64|246.4|249.55|247.31|249.55|247.31|247.74|245.5|0
1645729830000|2022-02-24 19:10:30|251.74|249.5|251.74|249.5|251.74|249.5|251.37|249.13|0
1645729840000|2022-02-24 19:10:40|252.1|249.86|251.74|249.5|252.47|250.23|251.19|248.95|0
1645729850000|2022-02-24 19:10:50|251.64|249.4|252.28|250.04|252.28|250.04|251.55|249.31|0
1645729860000|2022-02-24 19:11:00|253.02|250.78|252.65|250.41|253.02|250.78|252.01|249.77|0
1645729870000|2022-02-24 19:11:10|254.2|251.96|251.19|248.95|254.2|251.96|251.19|248.95|0
1645729880000|2022-02-24 19:11:20|250.82|248.58|251.92|249.68|251.92|249.68|250.82|248.58|0
1645729890000|2022-02-24 19:11:30|252.1|249.86|251.01|248.77|252.47|250.23|250.73|248.49|0
1645729900000|2022-02-24 19:11:40|250.18|247.94|249.91|247.67|250.18|247.94|249.37|247.13|0
1645729910000|2022-02-24 19:11:50|251.01|248.77|252.65|250.41|252.65|250.41|251.01|248.77|0
1645729920000|2022-02-24 19:12:00|251.37|249.13|251.19|248.95|252.1|249.86|251.19|248.95|0
1645729930000|2022-02-24 19:12:10|250.46|248.22|249.91|247.67|251|248.76|249.91|247.67|0
1645729940000|2022-02-24 19:12:20|249.37|247.13|249.55|247.31|249.55|247.31|249|246.76|0
1645729950000|2022-02-24 19:12:30|249.37|247.13|250.64|248.4|250.64|248.4|249.37|247.13|0
1645729960000|2022-02-24 19:12:40|251.37|249.13|251|248.76|251.37|249.13|250.82|248.58|0
1645729970000|2022-02-24 19:12:50|251.37|249.13|251.73|249.49|251.73|249.49|251.37|249.13|0
1645729980000|2022-02-24 19:13:00|251.64|249.4|252.28|250.04|253.56|251.32|251.64|249.4|0
1645729990000|2022-02-24 19:13:10|253.01|250.77|253.01|250.77|253.56|251.32|252.46|250.22|0
1645730000000|2022-02-24 19:13:20|251.82|249.58|252.46|250.22|252.46|250.22|251.55|249.31|0
1645730010000|2022-02-24 19:13:30|253.01|250.77|254.84|252.6|254.84|252.6|253.01|250.77|0
1645730020000|2022-02-24 19:13:40|254.11|251.87|254.66|252.42|254.66|252.42|253.38|251.14|0
1645730030000|2022-02-24 19:13:50|255.67|253.43|256.31|254.07|256.68|254.44|255.67|253.43|0
1645730040000|2022-02-24 19:14:00|257.23|254.99|256.68|254.44|257.42|255.18|256.68|254.44|0
1645730050000|2022-02-24 19:14:10|256.5|254.26|255.76|253.52|256.5|254.26|255.76|253.52|0
1645730060000|2022-02-24 19:14:20|256.5|254.26|257.6|255.36|257.79|255.55|256.5|254.26|0
1645730070000|2022-02-24 19:14:30|257.32|255.08|257.05|254.81|257.32|255.08|256.77|254.53|0
1645730080000|2022-02-24 19:14:40|256.31|254.07|257.42|255.18|257.42|255.18|256.31|254.07|0
1645730090000|2022-02-24 19:14:50|257.97|255.73|258.89|256.65|258.89|256.65|257.87|255.63|0
1645730100000|2022-02-24 19:15:00|258.04|255.8|258.04|255.8|258.41|256.17|258.04|255.8|0
1645730110000|2022-02-24 19:15:10|258.41|256.17|259.34|257.1|259.53|257.29|258.41|256.17|0
1645730120000|2022-02-24 19:15:20|259.9|257.66|259.34|257.1|259.9|257.66|259.34|257.1|0
1645730130000|2022-02-24 19:15:30|261.01|258.77|259.61|257.37|261.01|258.77|259.61|257.37|0
1645730140000|2022-02-24 19:15:40|259.15|256.91|259.15|256.91|259.71|257.47|259.15|256.91|0
1645730150000|2022-02-24 19:15:50|259.71|257.47|256.93|254.69|259.71|257.47|256.93|254.69|0
1645730160000|2022-02-24 19:16:00|257.12|254.88|257.12|254.88|257.12|254.88|256.93|254.69|0
1645730170000|2022-02-24 19:16:10|256.38|254.14|255.82|253.58|256.56|254.32|255.82|253.58|0
1645730180000|2022-02-24 19:16:20|255.73|253.49|256.01|253.77|257.12|254.88|255.64|253.4|0
1645730190000|2022-02-24 19:16:30|256.19|253.95|256.01|253.77|256.56|254.32|256.01|253.77|0
1645730200000|2022-02-24 19:16:40|255.64|253.4|255.45|253.21|256.38|254.14|255.45|253.21|0
1645730210000|2022-02-24 19:16:50|255.64|253.4|256.75|254.51|256.75|254.51|255.64|253.4|0
1645730220000|2022-02-24 19:17:00|254.72|252.48|256.56|254.32|256.93|254.69|254.72|252.48|0
1645730230000|2022-02-24 19:17:10|256.93|254.69|257.11|254.87|257.3|255.06|256.93|254.69|0
1645730240000|2022-02-24 19:17:20|257.3|255.06|257.48|255.24|257.67|255.43|257.3|255.06|0
1645730250000|2022-02-24 19:17:30|257.11|254.87|257.85|255.61|257.85|255.61|257.11|254.87|0
1645730260000|2022-02-24 19:17:40|257.48|255.24|256.19|253.95|257.48|255.24|256.19|253.95|0
1645730270000|2022-02-24 19:17:50|256.93|254.69|255.27|253.03|256.93|254.69|255.27|253.03|0
1645730280000|2022-02-24 19:18:00|254.53|252.29|254.53|252.29|254.53|252.29|253.98|251.74|0
1645730290000|2022-02-24 19:18:10|255.08|252.84|256.19|253.95|256.19|253.95|255.08|252.84|0
1645730300000|2022-02-24 19:18:20|256.28|254.04|257.48|255.24|257.48|255.24|256.28|254.04|0
1645730310000|2022-02-24 19:18:30|257.67|255.43|257.67|255.43|257.67|255.43|257.48|255.24|0
1645730320000|2022-02-24 19:18:40|257.3|255.06|257.67|255.43|257.67|255.43|257.3|255.06|0
1645730330000|2022-02-24 19:18:50|259.7|257.46|260.54|258.3|260.54|258.3|259.52|257.28|0
1645730340000|2022-02-24 19:19:00|260.82|258.58|261.75|259.51|261.94|259.7|260.82|258.58|0
1645730350000|2022-02-24 19:19:10|261.47|259.23|261.19|258.95|261.56|259.32|261.19|258.95|0
1645730360000|2022-02-24 19:19:20|261.84|259.6|261.19|258.95|261.84|259.6|261.19|258.95|0
1645730370000|2022-02-24 19:19:30|261.94|259.7|262.87|260.63|262.87|260.63|261.75|259.51|0
1645730380000|2022-02-24 19:19:40|262.49|260.25|262.49|260.25|262.49|260.25|261.75|259.51|0
1645730390000|2022-02-24 19:19:50|263.05|260.81|262.68|260.44|263.05|260.81|262.68|260.44|0
1645730400000|2022-02-24 19:20:00|262.49|260.25|262.31|260.07|262.68|260.44|262.31|260.07|0
1645730410000|2022-02-24 19:20:10|263.05|260.81|262.68|260.44|263.05|260.81|262.68|260.44|0
1645730420000|2022-02-24 19:20:20|262.87|260.63|262.87|260.63|263.05|260.81|262.87|260.63|0
1645730430000|2022-02-24 19:20:30|263.05|260.81|263.05|260.81|264.26|262.02|263.05|260.81|0
1645730440000|2022-02-24 19:20:40|262.12|259.88|260.82|258.58|262.12|259.88|260.82|258.58|0
1645730450000|2022-02-24 19:20:50|260.53|258.29|261.19|258.95|261.37|259.13|260.53|258.29|0
1645730460000|2022-02-24 19:21:00|261.37|259.13|261.75|259.51|262.68|260.44|261.37|259.13|0
1645730470000|2022-02-24 19:21:10|261.93|259.69|263.42|261.18|263.42|261.18|261.93|259.69|0
1645730480000|2022-02-24 19:21:20|263.05|260.81|263.99|261.75|263.99|261.75|263.05|260.81|0
1645730490000|2022-02-24 19:21:30|263.42|261.18|263.24|261|263.42|261.18|263.24|261|0
1645730500000|2022-02-24 19:21:40|262.68|260.44|263.05|260.81|263.05|260.81|262.49|260.25|0
1645730510000|2022-02-24 19:21:50|263.42|261.18|263.8|261.56|263.8|261.56|263.05|260.81|0
1645730520000|2022-02-24 19:22:00|262.86|260.62|262.95|260.71|262.95|260.71|262.49|260.25|0
1645730530000|2022-02-24 19:22:10|263.42|261.18|262.38|260.14|263.42|261.18|259.88|257.64|0
1645730540000|2022-02-24 19:22:20|260.39|258.15|260.57|258.33|261.04|258.8|260.39|258.15|0
1645730550000|2022-02-24 19:22:30|259.36|257.12|259.73|257.49|259.73|257.49|258.8|256.56|0
1645730560000|2022-02-24 19:22:40|258.99|256.75|260.11|257.87|260.11|257.87|258.8|256.56|0
1645730570000|2022-02-24 19:22:50|261.18|258.94|261.56|259.32|261.56|259.32|261.18|258.94|0
1645730580000|2022-02-24 19:23:00|261.28|259.04|262.21|259.97|262.21|259.97|261.09|258.85|0
1645730590000|2022-02-24 19:23:10|261.74|259.5|261.84|259.6|261.84|259.6|261.28|259.04|0
1645730600000|2022-02-24 19:23:20|261.09|258.85|260.53|258.29|261.09|258.85|260.35|258.11|0
1645730610000|2022-02-24 19:23:30|260.81|258.57|260.91|258.67|260.91|258.67|260.53|258.29|0
1645730620000|2022-02-24 19:23:40|261.28|259.04|260.53|258.29|261.28|259.04|260.16|257.92|0
1645730630000|2022-02-24 19:23:50|260.72|258.48|259.79|257.55|261|258.76|259.79|257.55|0
1645730640000|2022-02-24 19:24:00|259.23|256.99|260.35|258.11|261.28|259.04|259.23|256.99|0
1645730650000|2022-02-24 19:24:10|261.28|259.04|259.79|257.55|261.47|259.23|259.79|257.55|0
1645730660000|2022-02-24 19:24:20|259.88|257.64|259.6|257.36|260.16|257.92|259.51|257.27|0
1645730670000|2022-02-24 19:24:30|259.42|257.18|258.39|256.15|259.42|257.18|258.39|256.15|0
1645730680000|2022-02-24 19:24:40|257.93|255.69|258.3|256.06|258.49|256.25|257.93|255.69|0
1645730690000|2022-02-24 19:24:50|259.79|257.55|260.53|258.29|260.53|258.29|259.79|257.55|0
1645730700000|2022-02-24 19:25:00|260.9|258.66|262.96|260.72|262.96|260.72|260.9|258.66|0
1645730710000|2022-02-24 19:25:10|263.33|261.09|262.49|260.25|263.33|261.09|262.49|260.25|0
1645730720000|2022-02-24 19:25:20|262.21|259.97|262.21|259.97|262.21|259.97|261.46|259.22|0
1645730730000|2022-02-24 19:25:30|262.4|260.16|262.58|260.34|262.96|260.72|262.4|260.16|0
1645730740000|2022-02-24 19:25:40|262.77|260.53|261.46|259.22|262.77|260.53|261.46|259.22|0
1645730750000|2022-02-24 19:25:50|262.96|260.72|261.65|259.41|262.96|260.72|261.46|259.22|0
1645730760000|2022-02-24 19:26:00|261.18|258.94|259.69|257.45|261.18|258.94|259.69|257.45|0
1645730770000|2022-02-24 19:26:10|259.5|257.26|259.6|257.36|259.6|257.36|259.13|256.89|0
1645730780000|2022-02-24 19:26:20|258.86|256.62|259.04|256.8|259.04|256.8|258.48|256.24|0
1645730790000|2022-02-24 19:26:30|259.79|257.55|259.6|257.36|259.79|257.55|259.5|257.26|0
1645730800000|2022-02-24 19:26:40|259.04|256.8|258.3|256.06|259.97|257.73|258.3|256.06|0
1645730810000|2022-02-24 19:26:50|259.23|256.99|260.16|257.92|260.34|258.1|259.23|256.99|0
1645730820000|2022-02-24 19:27:00|261.09|258.85|261.09|258.85|261.09|258.85|260.99|258.75|0
1645730830000|2022-02-24 19:27:10|260.53|258.29|259.6|257.36|260.53|258.29|259.6|257.36|0
1645730840000|2022-02-24 19:27:20|260.06|257.82|260.8|258.56|260.8|258.56|260.06|257.82|0
1645730850000|2022-02-24 19:27:30|260.16|257.92|259.78|257.54|260.16|257.92|259.41|257.17|0
1645730860000|2022-02-24 19:27:40|259.41|257.17|260.9|258.66|260.9|258.66|259.41|257.17|0
1645730870000|2022-02-24 19:27:50|261.09|258.85|262.77|260.53|262.77|260.53|260.53|258.29|0
1645730880000|2022-02-24 19:28:00|262.67|260.43|262.58|260.34|262.67|260.43|261.83|259.59|0
1645730890000|2022-02-24 19:28:10|262.95|260.71|263.98|261.74|263.98|261.74|262.95|260.71|0
1645730900000|2022-02-24 19:28:20|263.7|261.46|263.51|261.27|263.7|261.46|262.77|260.53|0
1645730910000|2022-02-24 19:28:30|263.89|261.65|263.7|261.46|263.89|261.65|263.51|261.27|0
1645730920000|2022-02-24 19:28:40|263.33|261.09|262.2|259.96|263.33|261.09|262.2|259.96|0
1645730930000|2022-02-24 19:28:50|262.11|259.87|263.14|260.9|263.33|261.09|262.11|259.87|0
1645730940000|2022-02-24 19:29:00|262.95|260.71|262.58|260.34|263.23|260.99|262.58|260.34|0
1645730950000|2022-02-24 19:29:10|263.14|260.9|262.02|259.78|263.23|260.99|262.02|259.78|0
1645730960000|2022-02-24 19:29:20|262.58|260.34|263.32|261.08|263.32|261.08|262.58|260.34|0
1645730970000|2022-02-24 19:29:30|262.95|260.71|263.7|261.46|263.7|261.46|262.95|260.71|0
1645730980000|2022-02-24 19:29:40|263.51|261.27|264.07|261.83|264.07|261.83|263.32|261.08|0
1645730990000|2022-02-24 19:29:50|263.98|261.74|263.51|261.27|264.07|261.83|263.51|261.27|0
1645731010000|2022-02-24 19:30:10|263.7|261.46|263.89|261.65|263.98|261.74|263.7|261.46|0
1645731020000|2022-02-24 19:30:20|264.07|261.83|263.88|261.64|264.07|261.83|263.51|261.27|0
1645731030000|2022-02-24 19:30:30|267.64|265.4|269.91|267.67|269.91|267.67|267.45|265.21|0
1645731040000|2022-02-24 19:30:40|269.81|267.57|270.85|268.61|270.85|268.61|269.81|267.57|0
1645731050000|2022-02-24 19:30:50|270.29|268.05|271.23|268.99|271.23|268.99|270.29|268.05|0
1645731060000|2022-02-24 19:31:00|270.48|268.24|269.53|267.29|270.85|268.61|269.53|267.29|0
1645731070000|2022-02-24 19:31:10|268.96|266.72|271.31|269.07|271.31|269.07|268.96|266.72|0
1645731080000|2022-02-24 19:31:20|271.88|269.64|271.5|269.26|271.88|269.64|271.5|269.26|0
1645731090000|2022-02-24 19:31:30|271.12|268.88|270.36|268.12|271.12|268.88|270.36|268.12|0
1645731100000|2022-02-24 19:31:40|270.55|268.31|271.31|269.07|271.31|269.07|270.55|268.31|0
1645731110000|2022-02-24 19:31:50|270.93|268.69|271.5|269.26|271.5|269.26|270.74|268.5|0
1645731120000|2022-02-24 19:32:00|271.12|268.88|271.69|269.45|271.69|269.45|270.93|268.69|0
1645731130000|2022-02-24 19:32:10|271.78|269.54|272.25|270.01|272.25|270.01|271.78|269.54|0
1645731140000|2022-02-24 19:32:20|272.16|269.92|272.25|270.01|272.25|270.01|271.5|269.26|0
1645731150000|2022-02-24 19:32:30|271.87|269.63|272.15|269.91|272.15|269.91|271.87|269.63|0
1645731160000|2022-02-24 19:32:40|272.25|270.01|271.87|269.63|272.25|270.01|271.69|269.45|0
1645731170000|2022-02-24 19:32:50|272.25|270.01|271.68|269.44|272.25|270.01|271.5|269.26|0
1645731180000|2022-02-24 19:33:00|272.06|269.82|272.25|270.01|273.2|270.96|272.06|269.82|0
1645731190000|2022-02-24 19:33:10|271.87|269.63|272.63|270.39|272.63|270.39|271.68|269.44|0
1645731200000|2022-02-24 19:33:20|271.49|269.25|270.55|268.31|271.49|269.25|270.55|268.31|0
1645731210000|2022-02-24 19:33:30|270.93|268.69|271.12|268.88|271.49|269.25|270.93|268.69|0
1645731220000|2022-02-24 19:33:40|272.15|269.91|273.2|270.96|273.2|270.96|272.06|269.82|0
1645731230000|2022-02-24 19:33:50|273.39|271.15|274.53|272.29|274.53|272.29|273.39|271.15|0
1645731240000|2022-02-24 19:34:00|274.34|272.1|275.48|273.24|275.48|273.24|274.34|272.1|0
1645731250000|2022-02-24 19:34:10|275.67|273.43|276.05|273.81|276.05|273.81|275.67|273.43|0
1645731260000|2022-02-24 19:34:20|275.86|273.62|276.05|273.81|276.05|273.81|275.67|273.43|0
1645731270000|2022-02-24 19:34:30|275.86|273.62|276.62|274.38|276.62|274.38|275.86|273.62|0
1645731280000|2022-02-24 19:34:40|275.67|273.43|275.48|273.24|275.86|273.62|275.29|273.05|0
1645731290000|2022-02-24 19:34:50|275.95|273.71|276.24|274|276.24|274|275.67|273.43|0
1645731300000|2022-02-24 19:35:00|277.19|274.95|277.57|275.33|277.57|275.33|277|274.76|0
1645731310000|2022-02-24 19:35:10|277.76|275.52|277.57|275.33|277.76|275.52|277.57|275.33|0
1645731320000|2022-02-24 19:35:20|277.76|275.52|277.28|275.04|277.76|275.52|277|274.76|0
1645731330000|2022-02-24 19:35:30|277.47|275.23|277.38|275.14|277.57|275.33|277|274.76|0
1645731340000|2022-02-24 19:35:40|277.57|275.33|277.28|275.04|277.57|275.33|277|274.76|0
1645731350000|2022-02-24 19:35:50|277.76|275.52|277|274.76|277.76|275.52|277|274.76|0
1645731360000|2022-02-24 19:36:00|276.43|274.19|277.76|275.52|277.76|275.52|276.43|274.19|0
1645731370000|2022-02-24 19:36:10|277.57|275.33|278.24|276|278.34|276.1|277.38|275.14|0
1645731380000|2022-02-24 19:36:20|278.34|276.1|278.72|276.48|278.72|276.48|278.34|276.1|0
1645731390000|2022-02-24 19:36:30|279.48|277.24|280.44|278.2|280.63|278.39|279.48|277.24|0
1645731400000|2022-02-24 19:36:40|279.48|277.24|280.06|277.82|280.25|278.01|279.48|277.24|0
1645731410000|2022-02-24 19:36:50|279.67|277.43|280.25|278.01|280.63|278.39|279.67|277.43|0
1645731420000|2022-02-24 19:37:00|281.59|279.35|280.06|277.82|281.59|279.35|280.06|277.82|0
1645731430000|2022-02-24 19:37:10|281.4|279.16|281.59|279.35|282.36|280.12|281.4|279.16|0
1645731440000|2022-02-24 19:37:20|281.78|279.54|281.78|279.54|281.78|279.54|281.59|279.35|0
1645731450000|2022-02-24 19:37:30|281.98|279.74|281.21|278.97|282.17|279.93|281.21|278.97|0
1645731460000|2022-02-24 19:37:40|281.02|278.78|282.17|279.93|282.17|279.93|281.02|278.78|0
1645731470000|2022-02-24 19:37:50|281.98|279.74|281.4|279.16|281.98|279.74|281.4|279.16|0
1645731480000|2022-02-24 19:38:00|281.59|279.35|283.22|280.98|283.22|280.98|281.59|279.35|0
1645731490000|2022-02-24 19:38:10|286.07|283.83|283.74|281.5|286.07|283.83|283.17|280.93|0
1645731500000|2022-02-24 19:38:20|283.36|281.12|283.74|281.5|283.74|281.5|283.36|281.12|0
1645731510000|2022-02-24 19:38:30|283.55|281.31|281.8|279.56|283.55|281.31|281.8|279.56|0
1645731520000|2022-02-24 19:38:40|281.6|279.36|281.99|279.75|282.18|279.94|281.6|279.36|0
1645731530000|2022-02-24 19:38:50|282.23|279.99|282.81|280.57|282.81|280.57|282.03|279.79|0
1645731540000|2022-02-24 19:39:00|282.61|280.37|282.42|280.18|282.71|280.47|282.42|280.18|0
1645731550000|2022-02-24 19:39:10|282.23|279.99|281.84|279.6|282.23|279.99|281.84|279.6|0
1645731560000|2022-02-24 19:39:20|281.45|279.21|280.49|278.25|281.45|279.21|280.49|278.25|0
1645731570000|2022-02-24 19:39:30|280.87|278.63|282.03|279.79|282.03|279.79|280.87|278.63|0
1645731580000|2022-02-24 19:39:40|282.61|280.37|282.42|280.18|282.8|280.56|282.22|279.98|0
1645731590000|2022-02-24 19:39:50|282.8|280.56|282.7|280.46|282.8|280.56|282.42|280.18|0
1645731600000|2022-02-24 19:40:00|282.8|280.56|283|280.76|283|280.76|282.8|280.56|0
1645731610000|2022-02-24 19:40:10|283.38|281.14|284.16|281.92|284.16|281.92|282.42|280.18|0
1645731620000|2022-02-24 19:40:20|283|280.76|280.29|278.05|283|280.76|280.29|278.05|0
1645731630000|2022-02-24 19:40:30|279.14|276.9|278.95|276.71|279.91|277.67|278.95|276.71|0
1645731640000|2022-02-24 19:40:40|278.37|276.13|277.6|275.36|278.37|276.13|277.6|275.36|0
1645731650000|2022-02-24 19:40:50|277.41|275.17|276.45|274.21|277.41|275.17|276.26|274.02|0
1645731660000|2022-02-24 19:41:00|277.6|275.36|277.41|275.17|277.6|275.36|277.03|274.79|0
1645731670000|2022-02-24 19:41:10|277.79|275.55|276.45|274.21|277.79|275.55|276.45|274.21|0
1645731680000|2022-02-24 19:41:20|276.64|274.4|275.69|273.45|276.64|274.4|275.3|273.06|0
1645731690000|2022-02-24 19:41:30|275.3|273.06|274.73|272.49|275.88|273.64|274.73|272.49|0
1645731700000|2022-02-24 19:41:40|275.88|273.64|275.88|273.64|275.88|273.64|275.69|273.45|0
1645731710000|2022-02-24 19:41:50|275.69|273.45|277.6|275.36|277.6|275.36|275.69|273.45|0
1645731720000|2022-02-24 19:42:00|278.18|275.94|279.52|277.28|279.52|277.28|277.99|275.75|0
1645731730000|2022-02-24 19:42:10|279.33|277.09|280.1|277.86|280.1|277.86|279.33|277.09|0
1645731740000|2022-02-24 19:42:20|280|277.76|279.14|276.9|280|277.76|278.75|276.51|0
1645731750000|2022-02-24 19:42:30|279.52|277.28|279.91|277.67|280.1|277.86|279.52|277.28|0
1645731760000|2022-02-24 19:42:40|280|277.76|279.91|277.67|280|277.76|279.91|277.67|0
1645731770000|2022-02-24 19:42:50|278.94|276.7|279.91|277.67|279.91|277.67|278.94|276.7|0
1645731780000|2022-02-24 19:43:00|280|277.76|280.58|278.34|280.87|278.63|280|277.76|0
1645731790000|2022-02-24 19:43:10|279.91|277.67|279.52|277.28|280.19|277.95|279.52|277.28|0
1645731800000|2022-02-24 19:43:20|279.71|277.47|279.12|276.88|279.89|277.65|279.12|276.88|0
1645731810000|2022-02-24 19:43:30|279.89|277.65|279.89|277.65|280.66|278.42|279.89|277.65|0
1645731820000|2022-02-24 19:43:40|280.66|278.42|280.27|278.03|280.66|278.42|280.08|277.84|0
1645731830000|2022-02-24 19:43:50|281.04|278.8|279.7|277.46|281.04|278.8|279.7|277.46|0
1645731840000|2022-02-24 19:44:00|279.5|277.26|279.12|276.88|279.7|277.46|279.12|276.88|0
1645731850000|2022-02-24 19:44:10|278.36|276.12|277.78|275.54|278.36|276.12|277.59|275.35|0
1645731860000|2022-02-24 19:44:20|277.49|275.25|278.74|276.5|278.74|276.5|277.49|275.25|0
1645731870000|2022-02-24 19:44:30|279.7|277.46|278.93|276.69|280.08|277.84|278.93|276.69|0
1645731880000|2022-02-24 19:44:40|279.21|276.97|277.97|275.73|279.21|276.97|277.97|275.73|0
1645731890000|2022-02-24 19:44:50|277.78|275.54|278.16|275.92|278.16|275.92|277.78|275.54|0
1645731900000|2022-02-24 19:45:00|277.21|274.97|277.97|275.73|278.06|275.82|277.21|274.97|0
1645731910000|2022-02-24 19:45:10|278.55|276.31|277.97|275.73|279.12|276.88|277.97|275.73|0
1645731920000|2022-02-24 19:45:20|277.21|274.97|277.59|275.35|277.59|275.35|277.21|274.97|0
1645731930000|2022-02-24 19:45:30|277.78|275.54|277.97|275.73|278.35|276.11|277.78|275.54|0
1645731940000|2022-02-24 19:45:40|278.16|275.92|278.35|276.11|278.35|276.11|277.4|275.16|0
1645731950000|2022-02-24 19:45:50|278.93|276.69|278.54|276.3|279.69|277.45|278.54|276.3|0
1645731960000|2022-02-24 19:46:00|279.5|277.26|279.5|277.26|279.69|277.45|279.5|277.26|0
1645731970000|2022-02-24 19:46:10|280.46|278.22|279.21|276.97|280.46|278.22|278.93|276.69|0
1645731980000|2022-02-24 19:46:20|279.88|277.64|280.41|278.17|280.65|278.41|279.69|277.45|0
1645731990000|2022-02-24 19:46:30|280.31|278.07|280.41|278.17|280.41|278.17|280.21|277.97|0
1645732000000|2022-02-24 19:46:40|281.75|279.51|282.14|279.9|282.14|279.9|281.75|279.51|0
1645732010000|2022-02-24 19:46:50|282.33|280.09|281.95|279.71|282.33|280.09|281.85|279.61|0
1645732020000|2022-02-24 19:47:00|281.18|278.94|281.95|279.71|281.95|279.71|280.98|278.74|0
1645732030000|2022-02-24 19:47:10|281.75|279.51|282.91|280.67|282.91|280.67|281.75|279.51|0
1645732040000|2022-02-24 19:47:20|281.95|279.71|279.06|276.82|281.95|279.71|278.68|276.44|0
1645732050000|2022-02-24 19:47:30|278.68|276.44|277.14|274.9|278.68|276.44|276.38|274.14|0
1645732060000|2022-02-24 19:47:40|277.72|275.48|278.67|276.43|278.67|276.43|277.52|275.28|0
1645732070000|2022-02-24 19:47:50|278.29|276.05|278|275.76|278.87|276.63|278|275.76|0
1645732080000|2022-02-24 19:48:00|278.29|276.05|277.52|275.28|278.29|276.05|276.95|274.71|0
1645732090000|2022-02-24 19:48:10|277.72|275.48|277.91|275.67|277.91|275.67|277.72|275.48|0
1645732100000|2022-02-24 19:48:20|278.67|276.43|280.4|278.16|280.4|278.16|278.67|276.43|0
1645732110000|2022-02-24 19:48:30|281.84|279.6|282.72|280.48|282.72|280.48|281.84|279.6|0
1645732120000|2022-02-24 19:48:40|282.91|280.67|282.72|280.48|282.91|280.67|282.14|279.9|0
1645732130000|2022-02-24 19:48:50|282.52|280.28|282.52|280.28|282.61|280.37|282.33|280.09|0
1645732140000|2022-02-24 19:49:00|282.91|280.67|282.33|280.09|282.91|280.67|281.94|279.7|0
1645732150000|2022-02-24 19:49:10|282.14|279.9|282.14|279.9|282.52|280.28|281.56|279.32|0
1645732160000|2022-02-24 19:49:20|282.42|280.18|282.61|280.37|282.91|280.67|282.42|280.18|0
1645732170000|2022-02-24 19:49:30|282.91|280.67|282.33|280.09|282.91|280.67|281.94|279.7|0
1645732180000|2022-02-24 19:49:40|281.94|279.7|282.52|280.28|282.91|280.67|281.94|279.7|0
1645732190000|2022-02-24 19:49:50|283.1|280.86|284.35|282.11|284.35|282.11|283.1|280.86|0
1645732200000|2022-02-24 19:50:00|284.74|282.5|284.45|282.21|284.74|282.5|284.45|282.21|0
1645732210000|2022-02-24 19:50:10|282.71|280.47|282.71|280.47|283.29|281.05|282.33|280.09|0
1645732220000|2022-02-24 19:50:20|281.75|279.51|281.56|279.32|281.75|279.51|281.36|279.12|0
1645732230000|2022-02-24 19:50:30|281.75|279.51|284.26|282.02|284.26|282.02|281.75|279.51|0
1645732240000|2022-02-24 19:50:40|284.45|282.21|284.26|282.02|284.45|282.21|284.26|282.02|0
1645732250000|2022-02-24 19:50:50|284.45|282.21|283.29|281.05|284.84|282.6|283.29|281.05|0
1645732260000|2022-02-24 19:51:00|283.87|281.63|283.87|281.63|284.06|281.82|283.87|281.63|0
1645732270000|2022-02-24 19:51:10|283.68|281.44|281.75|279.51|283.68|281.44|281.75|279.51|0
1645732280000|2022-02-24 19:51:20|280.98|278.74|281.55|279.31|282.33|280.09|280.98|278.74|0
1645732290000|2022-02-24 19:51:30|281.36|279.12|281.94|279.7|281.94|279.7|281.17|278.93|0
1645732300000|2022-02-24 19:51:40|282.13|279.89|280.3|278.06|282.13|279.89|280.3|278.06|0
1645732310000|2022-02-24 19:51:50|280.68|278.44|281.07|278.83|281.07|278.83|280.01|277.77|0
1645732320000|2022-02-24 19:52:00|281.55|279.31|280.4|278.16|281.55|279.31|280.4|278.16|0
1645732330000|2022-02-24 19:52:10|279.63|277.39|278.86|276.62|279.63|277.39|278.86|276.62|0
1645732340000|2022-02-24 19:52:20|279.24|277|279.63|277.39|279.63|277.39|279.05|276.81|0
1645732350000|2022-02-24 19:52:30|279.24|277|280.68|278.44|280.68|278.44|279.24|277|0
1645732360000|2022-02-24 19:52:40|280.78|278.54|282.61|280.37|282.61|280.37|280.78|278.54|0
1645732370000|2022-02-24 19:52:50|282.9|280.66|282.32|280.08|282.9|280.66|282.32|280.08|0
1645732380000|2022-02-24 19:53:00|283.48|281.24|284.25|282.01|284.25|282.01|283.48|281.24|0
1645732390000|2022-02-24 19:53:10|283.67|281.43|283.67|281.43|284.06|281.82|283.67|281.43|0
1645732400000|2022-02-24 19:53:20|283.29|281.05|283.29|281.05|283.87|281.63|283.29|281.05|0
1645732410000|2022-02-24 19:53:30|282.9|280.66|284.25|282.01|284.25|282.01|282.9|280.66|0
1645732420000|2022-02-24 19:53:40|284.45|282.21|283.29|281.05|284.45|282.21|283.29|281.05|0
1645732430000|2022-02-24 19:53:50|282.61|280.37|283.29|281.05|283.29|281.05|282.61|280.37|0
1645732440000|2022-02-24 19:54:00|284.06|281.82|284.06|281.82|284.64|282.4|284.06|281.82|0
1645732450000|2022-02-24 19:54:10|283.87|281.63|283.29|281.05|283.87|281.63|283.09|280.85|0
1645732460000|2022-02-24 19:54:20|283.67|281.43|283.87|281.63|283.87|281.63|283.67|281.43|0
1645732470000|2022-02-24 19:54:30|285.61|283.37|286.38|284.14|286.58|284.34|285.61|283.37|0
1645732480000|2022-02-24 19:54:40|286.77|284.53|286.58|284.34|286.77|284.53|286.58|284.34|0
1645732490000|2022-02-24 19:54:50|286.38|284.14|286.38|284.14|286.58|284.34|286.38|284.14|0
1645732500000|2022-02-24 19:55:00|284.64|282.4|281.16|278.92|284.64|282.4|281.16|278.92|0
1645732510000|2022-02-24 19:55:10|281.55|279.31|283.09|280.85|283.09|280.85|281.55|279.31|0
1645732520000|2022-02-24 19:55:20|283.76|281.52|280.57|278.33|283.76|281.52|280.37|278.13|0
1645732530000|2022-02-24 19:55:30|280.85|278.61|280.95|278.71|280.95|278.71|279.41|277.17|0
1645732540000|2022-02-24 19:55:40|281.19|278.95|281.19|278.95|281.19|278.95|280.61|278.37|0
1645732550000|2022-02-24 19:55:50|282.35|280.11|282.93|280.69|282.93|280.69|282.35|280.11|0
1645732560000|2022-02-24 19:56:00|283.32|281.08|281.96|279.72|283.32|281.08|281.96|279.72|0
1645732570000|2022-02-24 19:56:10|282.16|279.92|281.67|279.43|282.35|280.11|281.67|279.43|0
1645732580000|2022-02-24 19:56:20|282.35|280.11|280.41|278.17|282.35|280.11|280.41|278.17|0
1645732590000|2022-02-24 19:56:30|279.64|277.4|280.31|278.07|280.8|278.56|279.64|277.4|0
1645732600000|2022-02-24 19:56:40|280.7|278.46|281.57|279.33|281.57|279.33|280.7|278.46|0
1645732610000|2022-02-24 19:56:50|281.19|278.95|281.96|279.72|281.96|279.72|281.19|278.95|0
1645732620000|2022-02-24 19:57:00|281.86|279.62|282.35|280.11|282.35|280.11|281.57|279.33|0
1645732630000|2022-02-24 19:57:10|282.16|279.92|282.16|279.92|282.16|279.92|281.38|279.14|0
1645732640000|2022-02-24 19:57:20|282.35|280.11|283.32|281.08|283.32|281.08|282.16|279.92|0
1645732650000|2022-02-24 19:57:30|282.74|280.5|282.74|280.5|282.74|280.5|281.38|279.14|0
1645732660000|2022-02-24 19:57:40|283.02|280.78|283.22|280.98|283.22|280.98|282.15|279.91|0
1645732670000|2022-02-24 19:57:50|282.74|280.5|282.83|280.59|283.32|281.08|282.74|280.5|0
1645732680000|2022-02-24 19:58:00|281.86|279.62|280.22|277.98|281.86|279.62|280.22|277.98|0
1645732690000|2022-02-24 19:58:10|281.38|279.14|279.83|277.59|281.38|279.14|279.83|277.59|0
1645732700000|2022-02-24 19:58:20|279.64|277.4|279.83|277.59|279.83|277.59|279.64|277.4|0
1645732710000|2022-02-24 19:58:30|280.8|278.56|279.06|276.82|280.8|278.56|279.06|276.82|0
1645732720000|2022-02-24 19:58:40|278.48|276.24|277.71|275.47|278.48|276.24|277.71|275.47|0
1645732730000|2022-02-24 19:58:50|279.45|277.21|278.48|276.24|279.45|277.21|278.48|276.24|0
1645732740000|2022-02-24 19:59:00|279.15|276.91|280.22|277.98|280.22|277.98|279.15|276.91|0
1645732750000|2022-02-24 19:59:10|279.92|277.68|280.31|278.07|280.41|278.17|279.92|277.68|0
1645732760000|2022-02-24 19:59:20|280.6|278.36|280.89|278.65|280.99|278.75|280.6|278.36|0
1645732770000|2022-02-24 19:59:30|280.41|278.17|282.54|280.3|282.54|280.3|280.41|278.17|0
1645732780000|2022-02-24 19:59:40|282.93|280.69|282.54|280.3|282.93|280.69|282.54|280.3|0
1645732790000|2022-02-24 19:59:50|282.83|280.59|282.54|280.3|282.83|280.59|282.44|280.2|0
1645732800000|2022-02-24 20:00:00|283.31|281.07|281.76|279.52|283.51|281.27|281.76|279.52|0
1645732810000|2022-02-24 20:00:10|281.96|279.72|280.99|278.75|281.96|279.72|280.99|278.75|0
1645732820000|2022-02-24 20:00:20|280.41|278.17|282.93|280.69|282.93|280.69|280.41|278.17|0
1645732830000|2022-02-24 20:00:30|281.76|279.52|282.54|280.3|282.54|280.3|281.38|279.14|0
1645732840000|2022-02-24 20:00:40|282.05|279.81|280.21|277.97|282.05|279.81|280.21|277.97|0
1645732850000|2022-02-24 20:00:50|280.02|277.78|281.96|279.72|281.96|279.72|280.02|277.78|0
1645732860000|2022-02-24 20:01:00|282.73|280.49|281.37|279.13|282.73|280.49|281.37|279.13|0
1645732870000|2022-02-24 20:01:10|281.57|279.33|281.96|279.72|281.96|279.72|281.08|278.84|0
1645732880000|2022-02-24 20:01:20|282.15|279.91|281.57|279.33|282.15|279.91|281.57|279.33|0
1645732890000|2022-02-24 20:01:30|280.99|278.75|281.18|278.94|281.18|278.94|279.44|277.2|0
1645732900000|2022-02-24 20:01:40|282.15|279.91|282.54|280.3|282.54|280.3|282.15|279.91|0
1645732910000|2022-02-24 20:01:50|282.73|280.49|282.73|280.49|282.73|280.49|281.95|279.71|0
1645732920000|2022-02-24 20:02:00|283.12|280.88|282.73|280.49|283.12|280.88|282.05|279.81|0
1645732930000|2022-02-24 20:02:10|284.87|282.63|285.45|283.21|285.64|283.4|284.67|282.43|0
1645732940000|2022-02-24 20:02:20|285.64|283.4|285.64|283.4|285.64|283.4|285.45|283.21|0
1645732950000|2022-02-24 20:02:30|285.45|283.21|285.64|283.4|285.64|283.4|285.45|283.21|0
1645732960000|2022-02-24 20:02:40|284.87|282.63|285.45|283.21|285.45|283.21|284.87|282.63|0
1645732970000|2022-02-24 20:02:50|287.59|285.35|287.59|285.35|287.88|285.64|287.59|285.35|0
1645732980000|2022-02-24 20:03:00|287.4|285.16|287.4|285.16|287.4|285.16|286.03|283.79|0
1645732990000|2022-02-24 20:03:10|286.81|284.57|287.2|284.96|287.2|284.96|286.81|284.57|0
1645733000000|2022-02-24 20:03:20|286.81|284.57|285.15|282.91|286.81|284.57|285.15|282.91|0
1645733010000|2022-02-24 20:03:30|285.84|283.6|285.84|283.6|286.23|283.99|285.84|283.6|0
1645733020000|2022-02-24 20:03:40|286.03|283.79|287.01|284.77|287.01|284.77|286.03|283.79|0
1645733030000|2022-02-24 20:03:50|287.2|284.96|287.59|285.35|287.59|285.35|287.2|284.96|0
1645733040000|2022-02-24 20:04:00|288.77|286.53|287.9|285.66|288.77|286.53|287.51|285.27|0
1645733050000|2022-02-24 20:04:10|288.89|286.65|289.28|287.04|289.28|287.04|288.69|286.45|0
1645733060000|2022-02-24 20:04:20|291.29|289.05|291.79|289.55|292.18|289.94|291.29|289.05|0
1645733070000|2022-02-24 20:04:30|292.27|290.03|291.39|289.15|292.57|290.33|291.39|289.15|0
1645733080000|2022-02-24 20:04:40|291.98|289.74|291.39|289.15|291.98|289.74|291.39|289.15|0
1645733090000|2022-02-24 20:04:50|291.88|289.64|292.18|289.94|292.18|289.94|291.88|289.64|0
1645733100000|2022-02-24 20:05:00|291.79|289.55|292.18|289.94|292.57|290.33|291.79|289.55|0
1645733110000|2022-02-24 20:05:10|292.37|290.13|291|288.76|292.37|290.13|290.61|288.37|0
1645733120000|2022-02-24 20:05:20|290.61|288.37|291.78|289.54|291.78|289.54|290.22|287.98|0
1645733130000|2022-02-24 20:05:30|291.98|289.74|290.8|288.56|291.98|289.74|290.8|288.56|0
1645733140000|2022-02-24 20:05:40|291|288.76|291|288.76|291.2|288.96|291|288.76|0
1645733150000|2022-02-24 20:05:50|290.8|288.56|291.59|289.35|291.59|289.35|290.8|288.56|0
1645733160000|2022-02-24 20:06:00|291.49|289.25|292.18|289.94|292.18|289.94|291.39|289.15|0
1645733170000|2022-02-24 20:06:10|291.59|289.35|292.37|290.13|292.37|290.13|291.59|289.35|0
1645733180000|2022-02-24 20:06:20|291.78|289.54|293.67|291.43|293.67|291.43|291.78|289.54|0
1645733190000|2022-02-24 20:06:30|293.87|291.63|293.67|291.43|294.07|291.83|293.67|291.43|0
1645733200000|2022-02-24 20:06:40|293.09|290.85|292.11|289.87|293.09|290.85|292.11|289.87|0
1645733210000|2022-02-24 20:06:50|292.5|290.26|292.5|290.26|292.89|290.65|292.5|290.26|0
1645733220000|2022-02-24 20:07:00|292.89|290.65|292.89|290.65|292.89|290.65|292.5|290.26|0
1645733230000|2022-02-24 20:07:10|292.3|290.06|292.5|290.26|292.5|290.26|292.3|290.06|0
1645733240000|2022-02-24 20:07:20|292.69|290.45|293.09|290.85|293.09|290.85|292.69|290.45|0
1645733250000|2022-02-24 20:07:30|292.69|290.45|293.67|291.43|293.67|291.43|292.69|290.45|0
1645733260000|2022-02-24 20:07:40|293.48|291.24|293.67|291.43|293.67|291.43|293.48|291.24|0
1645733270000|2022-02-24 20:07:50|293.08|290.84|292.89|290.65|293.08|290.84|292.5|290.26|0
1645733280000|2022-02-24 20:08:00|293.67|291.43|293.48|291.24|294.06|291.82|293.48|291.24|0
1645733290000|2022-02-24 20:08:10|293.28|291.04|294.26|292.02|294.26|292.02|293.28|291.04|0
1645733300000|2022-02-24 20:08:20|294.46|292.22|294.46|292.22|294.46|292.22|294.06|291.82|0
1645733310000|2022-02-24 20:08:30|294.65|292.41|294.06|291.82|294.65|292.41|294.06|291.82|0
1645733320000|2022-02-24 20:08:40|294.26|292.02|294.26|292.02|294.46|292.22|294.06|291.82|0
1645733330000|2022-02-24 20:08:50|293.87|291.63|293.47|291.23|294.26|292.02|293.28|291.04|0
1645733340000|2022-02-24 20:09:00|292.69|290.45|292.89|290.65|292.89|290.65|292.3|290.06|0
1645733350000|2022-02-24 20:09:10|291.91|289.67|290.74|288.5|291.91|289.67|290.74|288.5|0
1645733360000|2022-02-24 20:09:20|291.91|289.67|290.93|288.69|291.91|289.67|290.74|288.5|0
1645733370000|2022-02-24 20:09:30|291.32|289.08|291.42|289.18|291.42|289.18|290.93|288.69|0
1645733380000|2022-02-24 20:09:40|291.52|289.28|290.54|288.3|291.52|289.28|290.54|288.3|0
1645733390000|2022-02-24 20:09:50|290.77|288.85|290.38|288.46|290.77|288.85|290.38|288.46|0
1645733400000|2022-02-24 20:10:00|289.8|287.88|290.38|288.46|291.16|289.24|289.8|287.88|0
1645733410000|2022-02-24 20:10:10|290.58|288.66|292.33|290.41|292.33|290.41|289.99|288.07|0
1645733420000|2022-02-24 20:10:20|291.16|289.24|289.99|288.07|291.16|289.24|289.6|287.68|0
1645733430000|2022-02-24 20:10:30|290.58|288.66|292.14|290.22|292.23|290.31|290.58|288.66|0
1645733440000|2022-02-24 20:10:40|293.12|291.2|292.33|290.41|293.12|291.2|292.33|290.41|0
1645733450000|2022-02-24 20:10:50|292.92|291|292.92|291|293.31|291.39|292.33|290.41|0
1645733460000|2022-02-24 20:11:00|293.51|291.59|292.62|290.7|293.51|291.59|292.62|290.7|0
1645733470000|2022-02-24 20:11:10|292.82|290.9|291.35|289.43|292.82|290.9|291.35|289.43|0
1645733480000|2022-02-24 20:11:20|291.75|289.83|291.35|289.43|292.14|290.22|291.35|289.43|0
1645733490000|2022-02-24 20:11:30|292.14|290.22|292.14|290.22|292.92|291|292.14|290.22|0
1645733500000|2022-02-24 20:11:40|292.53|290.61|292.33|290.41|292.53|290.61|292.33|290.41|0
1645733510000|2022-02-24 20:11:50|291.94|290.02|291.74|289.82|292.23|290.31|291.74|289.82|0
1645733520000|2022-02-24 20:12:00|292.33|290.41|292.72|290.8|293.11|291.19|292.33|290.41|0
1645733530000|2022-02-24 20:12:10|292.92|291|292.72|290.8|293.01|291.09|292.14|290.22|0
1645733540000|2022-02-24 20:12:20|292.62|290.7|293.5|291.58|293.7|291.78|292.42|290.5|0
1645733550000|2022-02-24 20:12:30|293.4|291.48|293.21|291.29|293.4|291.48|293.21|291.29|0
1645733560000|2022-02-24 20:12:40|292.62|290.7|291.45|289.53|292.62|290.7|291.45|289.53|0
1645733570000|2022-02-24 20:12:50|292.33|290.41|291.94|290.02|292.33|290.41|291.94|290.02|0
1645733580000|2022-02-24 20:13:00|291.74|289.82|292.72|290.8|292.72|290.8|291.74|289.82|0
1645733590000|2022-02-24 20:13:10|293.31|291.39|291.74|289.82|293.31|291.39|291.74|289.82|0
1645733600000|2022-02-24 20:13:20|292.23|290.31|293.01|291.09|293.01|291.09|292.23|290.31|0
1645733610000|2022-02-24 20:13:30|292.92|291|293.79|291.87|293.79|291.87|292.92|291|0
1645733620000|2022-02-24 20:13:40|294.09|292.17|293.7|291.78|294.29|292.37|293.5|291.58|0
1645733630000|2022-02-24 20:13:50|293.5|291.58|292.72|290.8|293.5|291.58|292.33|290.41|0
1645733640000|2022-02-24 20:14:00|293.31|291.39|293.89|291.97|293.89|291.97|293.31|291.39|0
1645733650000|2022-02-24 20:14:10|293.7|291.78|293.5|291.58|293.7|291.78|293.5|291.58|0
1645733660000|2022-02-24 20:14:20|294.09|292.17|293.5|291.58|294.29|292.37|293.5|291.58|0
1645733670000|2022-02-24 20:14:30|294.09|292.17|294.09|292.17|294.09|292.17|293.89|291.97|0
1645733680000|2022-02-24 20:14:40|293.5|291.58|294.29|292.37|294.29|292.37|293.5|291.58|0
1645733690000|2022-02-24 20:14:50|294.09|292.17|294.18|292.26|294.18|292.26|293.89|291.97|0
1645733700000|2022-02-24 20:15:00|293.89|291.97|294.28|292.36|294.28|292.36|293.89|291.97|0
1645733710000|2022-02-24 20:15:10|294.68|292.76|294.48|292.56|294.68|292.76|294.48|292.56|0
1645733720000|2022-02-24 20:15:20|294.09|292.17|293.89|291.97|294.09|292.17|293.89|291.97|0
1645733730000|2022-02-24 20:15:30|294.48|292.56|294.68|292.76|294.68|292.76|294.48|292.56|0
1645733740000|2022-02-24 20:15:40|294.48|292.56|294.68|292.76|294.68|292.76|294.48|292.56|0
1645733750000|2022-02-24 20:15:50|294.28|292.36|294.28|292.36|294.28|292.36|294.28|292.36|0
1645733760000|2022-02-24 20:16:00|293.89|291.97|292.91|290.99|293.89|291.97|292.91|290.99|0
1645733770000|2022-02-24 20:16:10|291.93|290.01|291.74|289.82|291.93|290.01|291.15|289.23|0
1645733780000|2022-02-24 20:16:20|291.15|289.23|290.57|288.65|291.15|289.23|290.37|288.45|0
1645733790000|2022-02-24 20:16:30|290.37|288.45|291.15|289.23|291.15|289.23|290.18|288.26|0
1645733800000|2022-02-24 20:16:40|291.44|289.52|292.13|290.21|292.32|290.4|291.35|289.43|0
1645733810000|2022-02-24 20:16:50|292.22|290.3|291.05|289.13|292.22|290.3|290.56|288.64|0
1645733820000|2022-02-24 20:17:00|291.54|289.62|290.76|288.84|291.54|289.62|290.76|288.84|0
1645733830000|2022-02-24 20:17:10|291.05|289.13|291.34|289.42|291.44|289.52|291.05|289.13|0
1645733840000|2022-02-24 20:17:20|291.54|289.62|290.56|288.64|291.54|289.62|290.56|288.64|0
1645733850000|2022-02-24 20:17:30|290.95|289.03|290.95|289.03|290.95|289.03|290.17|288.25|0
1645733860000|2022-02-24 20:17:40|291.15|289.23|291.93|290.01|291.93|290.01|291.15|289.23|0
1645733870000|2022-02-24 20:17:50|292.32|290.4|291.93|290.01|292.32|290.4|291.73|289.81|0
1645733880000|2022-02-24 20:18:00|291.73|289.81|291.73|289.81|291.93|290.01|291.73|289.81|0
1645733890000|2022-02-24 20:18:10|292.71|290.79|292.71|290.79|292.71|290.79|292.32|290.4|0
1645733900000|2022-02-24 20:18:20|293|291.08|293.5|291.58|293.5|291.58|293|291.08|0
1645733910000|2022-02-24 20:18:30|292.91|290.99|291.44|289.52|292.91|290.99|291.44|289.52|0
1645733920000|2022-02-24 20:18:40|291.34|289.42|291.73|289.81|292.12|290.2|291.34|289.42|0
1645733930000|2022-02-24 20:18:50|291.15|289.23|291.44|289.52|292.22|290.3|291.15|289.23|0
1645733940000|2022-02-24 20:19:00|292.12|290.2|292.52|290.6|292.71|290.79|292.12|290.2|0
1645733950000|2022-02-24 20:19:10|293.3|291.38|293.89|291.97|294.08|292.16|293.3|291.38|0
1645733960000|2022-02-24 20:19:20|294.08|292.16|293.69|291.77|294.08|292.16|293.69|291.77|0
1645733970000|2022-02-24 20:19:30|293.78|291.86|293.89|291.97|293.98|292.06|293.78|291.86|0
1645733980000|2022-02-24 20:19:40|294.08|292.16|294.18|292.26|294.28|292.36|294.08|292.16|0
1645733990000|2022-02-24 20:19:50|294.08|292.16|293.88|291.96|294.28|292.36|293.88|291.96|0
1645734000000|2022-02-24 20:20:00|294.47|292.55|293.69|291.77|294.47|292.55|293.3|291.38|0
1645734010000|2022-02-24 20:20:10|293.59|291.67|290.56|288.64|293.59|291.67|290.56|288.64|0
1645734020000|2022-02-24 20:20:20|289.78|287.86|290.56|288.64|290.56|288.64|288.61|286.69|0
1645734030000|2022-02-24 20:20:30|291.14|289.22|291.73|289.81|291.73|289.81|291.14|289.22|0
1645734040000|2022-02-24 20:20:40|291.34|289.42|290.56|288.64|291.73|289.81|290.56|288.64|0
1645734050000|2022-02-24 20:20:50|290.95|289.03|291.14|289.22|291.53|289.61|290.95|289.03|0
1645734060000|2022-02-24 20:21:00|291.34|289.42|292.9|290.98|292.9|290.98|291.34|289.42|0
1645734070000|2022-02-24 20:21:10|292.32|290.4|292.71|290.79|292.71|290.79|291.34|289.42|0
1645734080000|2022-02-24 20:21:20|292.9|290.98|292.71|290.79|292.9|290.98|292.12|290.2|0
1645734090000|2022-02-24 20:21:30|292.9|290.98|292.51|290.59|292.9|290.98|292.51|290.59|0
1645734100000|2022-02-24 20:21:40|292.32|290.4|292.12|290.2|292.32|290.4|291.82|289.9|0
1645734110000|2022-02-24 20:21:50|292.32|290.4|291.73|289.81|292.51|290.59|291.73|289.81|0
1645734120000|2022-02-24 20:22:00|292.31|290.39|292.12|290.2|292.71|290.79|292.12|290.2|0
1645734130000|2022-02-24 20:22:10|293.29|291.37|294.47|292.55|294.47|292.55|293.29|291.37|0
1645734140000|2022-02-24 20:22:20|293.88|291.96|294.27|292.35|294.27|292.35|293.68|291.76|0
1645734150000|2022-02-24 20:22:30|293.68|291.76|294.08|292.16|294.27|292.35|293.68|291.76|0
1645734160000|2022-02-24 20:22:40|294.27|292.35|294.08|292.16|294.47|292.55|293.88|291.96|0
1645734170000|2022-02-24 20:22:50|293.88|291.96|294.08|292.16|294.08|292.16|293.29|291.37|0
1645734180000|2022-02-24 20:23:00|294.27|292.35|294.08|292.16|294.27|292.35|293.88|291.96|0
1645734190000|2022-02-24 20:23:10|293.49|291.57|293.49|291.57|293.49|291.57|293.29|291.37|0
1645734200000|2022-02-24 20:23:20|293.68|291.76|293.88|291.96|293.88|291.96|292.9|290.98|0
1645734210000|2022-02-24 20:23:30|294.47|292.55|294.66|292.74|294.66|292.74|294.47|292.55|0
1645734220000|2022-02-24 20:23:40|294.27|292.35|294.56|292.64|294.56|292.64|294.27|292.35|0
1645734230000|2022-02-24 20:23:50|294.27|292.35|294.47|292.55|294.47|292.55|293.88|291.96|0
1645734240000|2022-02-24 20:24:00|294.66|292.74|294.07|292.15|294.66|292.74|294.07|292.15|0
1645734250000|2022-02-24 20:24:10|294.66|292.74|294.47|292.55|294.66|292.74|294.27|292.35|0
1645734260000|2022-02-24 20:24:20|294.66|292.74|294.66|292.74|294.66|292.74|294.66|292.74|0
1645734270000|2022-02-24 20:24:30|294.47|292.55|294.27|292.35|294.47|292.55|294.07|292.15|0
1645734280000|2022-02-24 20:24:40|294.07|292.15|294.07|292.15|294.07|292.15|293.88|291.96|0
1645734290000|2022-02-24 20:24:50|294.47|292.55|293.88|291.96|294.47|292.55|293.88|291.96|0
1645734300000|2022-02-24 20:25:00|293.77|291.85|294.36|292.44|294.36|292.44|293.77|291.85|0
1645734310000|2022-02-24 20:25:10|294.27|292.35|294.66|292.74|294.66|292.74|294.27|292.35|0
1645734320000|2022-02-24 20:25:20|294.46|292.54|294.66|292.74|294.66|292.74|294.07|292.15|0
1645734330000|2022-02-24 20:25:30|294.46|292.54|294.46|292.54|294.66|292.74|294.46|292.54|0
1645734340000|2022-02-24 20:25:40|294.66|292.74|294.46|292.54|294.66|292.74|294.46|292.54|0
1645734350000|2022-02-24 20:25:50|294.66|292.74|294.66|292.74|294.66|292.74|294.46|292.54|0
1645734360000|2022-02-24 20:26:00|294.46|292.54|294.66|292.74|294.66|292.74|294.46|292.54|0
1645734370000|2022-02-24 20:26:10|294.46|292.54|294.66|292.74|294.66|292.74|294.07|292.15|0
1645734390000|2022-02-24 20:26:30|294.27|292.35|294.46|292.54|294.66|292.74|294.27|292.35|0
1645734400000|2022-02-24 20:26:40|294.27|292.35|294.27|292.35|294.27|292.35|293.87|291.95|0
1645734410000|2022-02-24 20:26:50|294.66|292.74|294.27|292.35|294.66|292.74|294.27|292.35|0
1645734420000|2022-02-24 20:27:00|294.66|292.74|293.68|291.76|294.66|292.74|293.68|291.76|0
1645734430000|2022-02-24 20:27:10|293.48|291.56|291.33|289.41|293.48|291.56|291.33|289.41|0
1645734440000|2022-02-24 20:27:20|292.31|290.39|292.89|290.97|293.28|291.36|292.31|290.39|0
1645734450000|2022-02-24 20:27:30|292.5|290.58|292.6|290.68|292.6|290.68|292.11|290.19|0
1645734460000|2022-02-24 20:27:40|293.09|291.17|292.99|291.07|293.09|291.17|292.89|290.97|0
1645734470000|2022-02-24 20:27:50|292.89|290.97|292.5|290.58|293.09|291.17|292.5|290.58|0
1645734480000|2022-02-24 20:28:00|293.09|291.17|294.66|292.74|294.66|292.74|292.99|291.07|0
1645734490000|2022-02-24 20:28:10|294.26|292.34|294.66|292.74|294.66|292.74|294.26|292.34|0
1645734500000|2022-02-24 20:28:20|295.44|293.52|295.83|293.91|296.42|294.5|295.44|293.52|0
1645734510000|2022-02-24 20:28:30|295.64|293.72|293.38|291.46|295.64|293.72|293.38|291.46|0
1645734520000|2022-02-24 20:28:40|292.5|290.58|293.87|291.95|294.07|292.15|292.5|290.58|0
1645734530000|2022-02-24 20:28:50|293.28|291.36|290.55|288.63|293.28|291.36|290.55|288.63|0
1645734540000|2022-02-24 20:29:00|290.15|288.23|287.43|285.51|290.15|288.23|287.43|285.51|0
1645734550000|2022-02-24 20:29:10|287.62|285.7|288.79|286.87|288.79|286.87|287.62|285.7|0
1645734560000|2022-02-24 20:29:20|287.91|285.99|286.65|284.73|288.01|286.09|286.65|284.73|0
1645734570000|2022-02-24 20:29:30|286.85|284.93|287.23|285.31|287.23|285.31|286.46|284.54|0
1645734580000|2022-02-24 20:29:40|287.04|285.12|287.04|285.12|287.43|285.51|287.04|285.12|0
1645734590000|2022-02-24 20:29:50|286.26|284.34|286.65|284.73|286.85|284.93|285.88|283.96|0
1645734600000|2022-02-24 20:30:00|286.46|284.54|287.43|285.51|288.01|286.09|286.46|284.54|0
1645734610000|2022-02-24 20:30:10|288.01|286.09|286.85|284.93|288.01|286.09|286.85|284.93|0
1645734620000|2022-02-24 20:30:20|287.43|285.51|288.49|286.57|288.49|286.57|287.23|285.31|0
1645734630000|2022-02-24 20:30:30|288.59|286.67|289.96|288.04|289.96|288.04|288.2|286.28|0
1645734640000|2022-02-24 20:30:40|289.76|287.84|289.96|288.04|289.96|288.04|289.76|287.84|0
1645734650000|2022-02-24 20:30:50|289.76|287.84|289.37|287.45|290.35|288.43|289.37|287.45|0
1645734660000|2022-02-24 20:31:00|288.98|287.06|289.18|287.26|289.27|287.35|288.98|287.06|0
1645734670000|2022-02-24 20:31:10|288.79|286.87|290.15|288.23|290.15|288.23|288.79|286.87|0
1645734680000|2022-02-24 20:31:20|289.85|287.93|289.57|287.65|289.96|288.04|289.57|287.65|0
1645734690000|2022-02-24 20:31:30|289.18|287.26|289.18|287.26|289.57|287.65|289.18|287.26|0
1645734700000|2022-02-24 20:31:40|288.98|287.06|289.85|287.93|290.35|288.43|288.98|287.06|0
1645734710000|2022-02-24 20:31:50|290.35|288.43|290.93|289.01|290.93|289.01|289.96|288.04|0
1645734720000|2022-02-24 20:32:00|291.52|289.6|291.52|289.6|291.52|289.6|291.52|289.6|0
1645734730000|2022-02-24 20:32:10|291.91|289.99|292.69|290.77|292.69|290.77|291.91|289.99|0
1645734740000|2022-02-24 20:32:20|292.49|290.57|293.47|291.55|293.47|291.55|292.49|290.57|0
1645734750000|2022-02-24 20:32:30|294.26|292.34|293.67|291.75|294.26|292.34|293.67|291.75|0
1645734760000|2022-02-24 20:32:40|294.45|292.53|295.63|293.71|295.63|293.71|294.45|292.53|0
1645734770000|2022-02-24 20:32:50|296.32|294.4|297.6|295.68|298.19|296.27|296.32|294.4|0
1645734780000|2022-02-24 20:33:00|297.99|296.07|297.99|296.07|298.39|296.47|297.99|296.07|0
1645734790000|2022-02-24 20:33:10|299.57|297.65|300.76|298.84|300.76|298.84|299.57|297.65|0
1645734800000|2022-02-24 20:33:20|301.15|299.23|301.95|300.03|302.14|300.22|301.15|299.23|0
1645734810000|2022-02-24 20:33:30|303.14|301.22|304.73|302.81|304.82|302.9|303.14|301.22|0
1645734820000|2022-02-24 20:33:40|304.92|303|303.73|301.81|305.12|303.2|303.73|301.81|0
1645734830000|2022-02-24 20:33:50|303.93|302.01|303.53|301.61|303.93|302.01|303.33|301.41|0
1645734840000|2022-02-24 20:34:00|303.33|301.41|302.54|300.62|303.73|301.81|302.54|300.62|0
1645734850000|2022-02-24 20:34:10|302.94|301.02|303.53|301.61|303.53|301.61|302.94|301.02|0
1645734860000|2022-02-24 20:34:20|302.74|300.82|303.83|301.91|303.83|301.91|302.74|300.82|0
1645734870000|2022-02-24 20:34:30|304.92|303|306.12|304.2|306.12|304.2|304.92|303|0
1645734880000|2022-02-24 20:34:40|307.11|305.19|306.72|304.8|307.11|305.19|306.72|304.8|0
1645734890000|2022-02-24 20:34:50|307.31|305.39|308.91|306.99|308.91|306.99|307.31|305.39|0
1645734900000|2022-02-24 20:35:00|309.51|307.59|308.51|306.59|309.51|307.59|308.11|306.19|0
1645734910000|2022-02-24 20:35:10|308.31|306.39|307.51|305.59|308.31|306.39|307.51|305.59|0
1645734920000|2022-02-24 20:35:20|309.42|307.5|307.24|305.32|309.51|307.59|307.24|305.32|0
1645734930000|2022-02-24 20:35:30|307.44|305.52|307.84|305.92|307.84|305.92|306.74|304.82|0
1645734940000|2022-02-24 20:35:40|308.84|306.92|308.64|306.72|309.24|307.32|308.64|306.72|0
1645734950000|2022-02-24 20:35:50|309.73|307.81|310.44|308.52|310.64|308.72|309.64|307.72|0
1645734960000|2022-02-24 20:36:00|310.24|308.32|310.84|308.92|310.84|308.92|310.24|308.32|0
1645734970000|2022-02-24 20:36:10|311.44|309.52|309.64|307.72|311.44|309.52|309.64|307.72|0
1645734980000|2022-02-24 20:36:20|309.84|307.92|308.64|306.72|309.84|307.92|308.64|306.72|0
1645734990000|2022-02-24 20:36:30|309.04|307.12|309.93|308.01|309.93|308.01|309.04|307.12|0
1645735000000|2022-02-24 20:36:40|310.04|308.12|309.64|307.72|311.24|309.32|309.64|307.72|0
1645735010000|2022-02-24 20:36:50|309.84|307.92|310.13|308.21|310.24|308.32|309.64|307.72|0
1645735020000|2022-02-24 20:37:00|310.24|308.32|311.24|309.32|311.24|309.32|310.04|308.12|0
1645735030000|2022-02-24 20:37:10|311.04|309.12|311.64|309.72|311.64|309.72|311.04|309.12|0
1645735040000|2022-02-24 20:37:20|312.04|310.12|311.24|309.32|312.24|310.32|311.24|309.32|0
1645735050000|2022-02-24 20:37:30|310.64|308.72|310.23|308.31|310.84|308.92|310.23|308.31|0
1645735060000|2022-02-24 20:37:40|310.84|308.92|311.24|309.32|311.44|309.52|310.33|308.41|0
1645735070000|2022-02-24 20:37:50|311.64|309.72|312.04|310.12|312.04|310.12|311.44|309.52|0
1645735080000|2022-02-24 20:38:00|311.64|309.72|311.84|309.92|312.24|310.32|311.64|309.72|0
1645735090000|2022-02-24 20:38:10|312.04|310.12|312.44|310.52|312.44|310.52|312.04|310.12|0
1645735100000|2022-02-24 20:38:20|312.04|310.12|312.53|310.61|312.64|310.72|312.04|310.12|0
1645735110000|2022-02-24 20:38:30|312.84|310.92|311.64|309.72|312.84|310.92|311.64|309.72|0
1645735120000|2022-02-24 20:38:40|311.13|309.21|310.83|308.91|311.43|309.51|310.83|308.91|0
1645735130000|2022-02-24 20:38:50|310.63|308.71|310.03|308.11|310.83|308.91|310.03|308.11|0
1645735140000|2022-02-24 20:39:00|311.13|309.21|312.64|310.72|312.64|310.72|311.13|309.21|0
1645735150000|2022-02-24 20:39:10|312.84|310.92|312.24|310.32|313.44|311.52|312.24|310.32|0
1645735160000|2022-02-24 20:39:20|312.64|310.72|311.03|309.11|312.64|310.72|311.03|309.11|0
1645735170000|2022-02-24 20:39:30|311.43|309.51|311.23|309.31|311.43|309.51|311.23|309.31|0
1645735180000|2022-02-24 20:39:40|311.53|309.61|312.13|310.21|312.13|310.21|311.53|309.61|0
1645735190000|2022-02-24 20:39:50|311.83|309.91|312.03|310.11|312.03|310.11|311.43|309.51|0
1645735200000|2022-02-24 20:40:00|312.44|310.52|311.43|309.51|312.44|310.52|311.43|309.51|0
1645735210000|2022-02-24 20:40:10|311.83|309.91|312.03|310.11|312.03|310.11|311.63|309.71|0
1645735220000|2022-02-24 20:40:20|311.83|309.91|312.64|310.72|312.64|310.72|311.83|309.91|0
1645735230000|2022-02-24 20:40:30|311.43|309.51|311.73|309.81|312.23|310.31|311.43|309.51|0
1645735240000|2022-02-24 20:40:40|312.23|310.31|312.43|310.51|312.43|310.51|312.23|310.31|0
1645735250000|2022-02-24 20:40:50|311.83|309.91|311.83|309.91|312.23|310.31|311.83|309.91|0
1645735260000|2022-02-24 20:41:00|311.53|309.61|312.23|310.31|312.43|310.51|311.53|309.61|0
1645735270000|2022-02-24 20:41:10|312.43|310.51|313.04|311.12|313.04|311.12|312.43|310.51|0
1645735280000|2022-02-24 20:41:20|313.84|311.92|313.24|311.32|313.84|311.92|313.24|311.32|0
1645735290000|2022-02-24 20:41:30|312.43|310.51|311.83|309.91|312.43|310.51|311.83|309.91|0
1645735300000|2022-02-24 20:41:40|312.03|310.11|311.23|309.31|312.03|310.11|311.23|309.31|0
1645735310000|2022-02-24 20:41:50|311.43|309.51|312.03|310.11|312.03|310.11|311.23|309.31|0
1645735320000|2022-02-24 20:42:00|312.83|310.91|313.44|311.52|313.44|311.52|312.63|310.71|0
1645735330000|2022-02-24 20:42:10|313.23|311.31|312.63|310.71|313.23|311.31|312.63|310.71|0
1645735340000|2022-02-24 20:42:20|312.43|310.51|313.03|311.11|313.03|311.11|312.43|310.51|0
1645735350000|2022-02-24 20:42:30|312.83|310.91|311.63|309.71|312.83|310.91|311.63|309.71|0
1645735360000|2022-02-24 20:42:40|311.43|309.51|310.63|308.71|311.43|309.51|310.43|308.51|0
1645735370000|2022-02-24 20:42:50|311.03|309.11|309.23|307.31|311.03|309.11|309.23|307.31|0
1645735380000|2022-02-24 20:43:00|309.63|307.71|308.83|306.91|309.63|307.71|308.63|306.71|0
1645735390000|2022-02-24 20:43:10|309.03|307.11|309.43|307.51|309.43|307.51|308.83|306.91|0
1645735400000|2022-02-24 20:43:20|309.83|307.91|311.63|309.71|311.63|309.71|309.83|307.91|0
1645735410000|2022-02-24 20:43:30|310.83|308.91|311.03|309.11|311.03|309.11|310.83|308.91|0
1645735420000|2022-02-24 20:43:40|310.63|308.71|310.32|308.4|310.83|308.91|310.32|308.4|0
1645735430000|2022-02-24 20:43:50|310.83|308.91|309.63|307.71|310.83|308.91|309.43|307.51|0
1645735440000|2022-02-24 20:44:00|309.23|307.31|307.63|305.71|309.23|307.31|307.63|305.71|0
1645735450000|2022-02-24 20:44:10|307.83|305.91|307.03|305.11|307.83|305.91|307.03|305.11|0
1645735460000|2022-02-24 20:44:20|307.43|305.51|308.43|306.51|308.43|306.51|307.43|305.51|0
1645735470000|2022-02-24 20:44:30|307.83|305.91|307.03|305.11|308.12|306.2|307.03|305.11|0
1645735480000|2022-02-24 20:44:40|307.23|305.31|307.03|305.11|307.63|305.71|306.63|304.71|0
1645735490000|2022-02-24 20:44:50|306.63|304.71|306.53|304.61|306.63|304.71|305.83|303.91|0
1645735500000|2022-02-24 20:45:00|306.23|304.31|307.23|305.31|307.23|305.31|305.44|303.52|0
1645735510000|2022-02-24 20:45:10|307.03|305.11|307.23|305.31|307.23|305.31|306.83|304.91|0
1645735520000|2022-02-24 20:45:20|308.22|306.3|309.42|307.5|309.42|307.5|308.22|306.3|0
1645735530000|2022-02-24 20:45:30|308.82|306.9|309.62|307.7|309.62|307.7|308.82|306.9|0
1645735540000|2022-02-24 20:45:40|310.02|308.1|310.42|308.5|310.42|308.5|310.02|308.1|0
1645735550000|2022-02-24 20:45:50|311.42|309.5|311.22|309.3|311.82|309.9|311.22|309.3|0
1645735560000|2022-02-24 20:46:00|311.02|309.1|311.22|309.3|311.22|309.3|311.02|309.1|0
1645735570000|2022-02-24 20:46:10|311.82|309.9|311.42|309.5|311.82|309.9|311.22|309.3|0
1645735580000|2022-02-24 20:46:20|310.02|308.1|309.82|307.9|310.22|308.3|309.82|307.9|0
1645735590000|2022-02-24 20:46:30|309.62|307.7|307.52|305.6|309.62|307.7|307.42|305.5|0
1645735600000|2022-02-24 20:46:40|307.72|305.8|307.23|305.31|307.72|305.8|306.23|304.31|0
1645735610000|2022-02-24 20:46:50|307.82|305.9|308.92|307|308.92|307|307.52|305.6|0
1645735620000|2022-02-24 20:47:00|309.22|307.3|310.22|308.3|310.22|308.3|309.22|307.3|0
1645735630000|2022-02-24 20:47:10|310.62|308.7|308.42|306.5|310.62|308.7|308.42|306.5|0
1645735640000|2022-02-24 20:47:20|307.02|305.1|307.42|305.5|307.62|305.7|307.02|305.1|0
1645735650000|2022-02-24 20:47:30|307.82|305.9|308.82|306.9|308.82|306.9|307.82|305.9|0
1645735660000|2022-02-24 20:47:40|308.22|306.3|309.02|307.1|309.02|307.1|308.12|306.2|0
1645735670000|2022-02-24 20:47:50|309.12|307.2|310.02|308.1|310.02|308.1|308.82|306.9|0
1645735680000|2022-02-24 20:48:00|309.62|307.7|309.02|307.1|309.62|307.7|307.82|305.9|0
1645735690000|2022-02-24 20:48:10|309.11|307.19|308.91|306.99|310.22|308.3|308.91|306.99|0
1645735700000|2022-02-24 20:48:20|308.62|306.7|308.91|306.99|309.22|307.3|308.62|306.7|0
1645735710000|2022-02-24 20:48:30|308.82|306.9|309.42|307.5|309.42|307.5|308.62|306.7|0
1645735720000|2022-02-24 20:48:40|310.22|308.3|310.71|308.79|311.02|309.1|310.22|308.3|0
1645735730000|2022-02-24 20:48:50|311.02|309.1|310.71|308.79|311.02|309.1|310.71|308.79|0
1645735740000|2022-02-24 20:49:00|310.62|308.7|310.02|308.1|310.62|308.7|309.82|307.9|0
1645735750000|2022-02-24 20:49:10|309.22|307.3|309.82|307.9|310.22|308.3|309.22|307.3|0
1645735760000|2022-02-24 20:49:20|308.62|306.7|306.23|304.31|308.62|306.7|306.23|304.31|0
1645735770000|2022-02-24 20:49:30|306.03|304.11|307.22|305.3|307.22|305.3|305.43|303.51|0
1645735780000|2022-02-24 20:49:40|306.12|304.2|305.43|303.51|306.12|304.2|305.43|303.51|0
1645735790000|2022-02-24 20:49:50|305.72|303.8|306.52|304.6|306.52|304.6|305.72|303.8|0
1645735800000|2022-02-24 20:50:00|307.02|305.1|314.43|312.51|314.43|312.51|307.02|305.1|0
1645735810000|2022-02-24 20:50:10|313.42|311.5|312.72|310.8|313.83|311.91|312.72|310.8|0
1645735820000|2022-02-24 20:50:20|312.02|310.1|313.32|311.4|313.32|311.4|312.02|310.1|0
1645735830000|2022-02-24 20:50:30|313.82|311.9|314.23|312.31|314.63|312.71|313.82|311.9|0
1645735840000|2022-02-24 20:50:40|314.63|312.71|315.84|313.92|315.84|313.92|314.63|312.71|0
1645735850000|2022-02-24 20:50:50|316.04|314.12|318.06|316.14|318.06|316.14|316.04|314.12|0
1645735860000|2022-02-24 20:51:00|318.66|316.74|319.16|317.24|319.16|317.24|318.66|316.74|0
1645735870000|2022-02-24 20:51:10|319.67|317.75|317.85|315.93|319.67|317.75|317.85|315.93|0
1645735880000|2022-02-24 20:51:20|318.26|316.34|317.65|315.73|318.26|316.34|316.64|314.72|0
1645735890000|2022-02-24 20:51:30|317.45|315.53|318.26|316.34|318.86|316.94|317.45|315.53|0
1645735900000|2022-02-24 20:51:40|318.66|316.74|318.46|316.54|318.86|316.94|318.05|316.13|0
1645735910000|2022-02-24 20:51:50|317.55|315.63|317.85|315.93|318.26|316.34|317.55|315.63|0
1645735920000|2022-02-24 20:52:00|318.86|316.94|319.67|317.75|319.67|317.75|318.86|316.94|0
1645735930000|2022-02-24 20:52:10|320.28|318.36|321.09|319.17|321.09|319.17|320.28|318.36|0
1645735940000|2022-02-24 20:52:20|320.28|318.36|319.06|317.14|320.28|318.36|318.26|316.34|0
1645735950000|2022-02-24 20:52:30|319.67|317.75|320.28|318.36|320.89|318.97|319.67|317.75|0
1645735960000|2022-02-24 20:52:40|320.08|318.16|320.48|318.56|320.48|318.56|320.08|318.16|0
1645735970000|2022-02-24 20:52:50|321.29|319.37|321.29|319.37|321.29|319.37|321.09|319.17|0
1645735980000|2022-02-24 20:53:00|322.92|321|323.53|321.61|323.73|321.81|322.92|321|0
1645735990000|2022-02-24 20:53:10|323.12|321.2|324.54|322.62|324.54|322.62|323.12|321.2|0
1645736000000|2022-02-24 20:53:20|324.95|323.03|325.15|323.23|325.15|323.23|324.95|323.03|0
1645736010000|2022-02-24 20:53:30|326.17|324.25|326.58|324.66|326.58|324.66|325.97|324.05|0
1645736020000|2022-02-24 20:53:40|326.38|324.46|325.97|324.05|326.38|324.46|325.66|323.74|0
1645736030000|2022-02-24 20:53:50|325.56|323.64|326.38|324.46|326.58|324.66|325.56|323.64|0
1645736040000|2022-02-24 20:54:00|326.58|324.66|324.74|322.82|326.58|324.66|324.74|322.82|0
1645736050000|2022-02-24 20:54:10|324.95|323.03|323.52|321.6|324.95|323.03|323.52|321.6|0
1645736060000|2022-02-24 20:54:20|325.15|323.23|324.74|322.82|325.36|323.44|324.74|322.82|0
1645736070000|2022-02-24 20:54:30|324.13|322.21|323.93|322.01|324.74|322.82|323.93|322.01|0
1645736080000|2022-02-24 20:54:40|325.36|323.44|326.17|324.25|326.17|324.25|325.36|323.44|0
1645736090000|2022-02-24 20:54:50|326.37|324.45|324.95|323.03|326.78|324.86|324.95|323.03|0
1645736100000|2022-02-24 20:55:00|325.05|323.13|323.32|321.4|325.76|323.84|322.3|320.38|0
1645736110000|2022-02-24 20:55:10|322.81|320.89|322.3|320.38|322.81|320.89|322.2|320.28|0
1645736120000|2022-02-24 20:55:20|323.12|321.2|324.54|322.62|324.74|322.82|323.12|321.2|0
1645736130000|2022-02-24 20:55:30|325.35|323.43|324.13|322.21|325.35|323.43|324.13|322.21|0
1645736140000|2022-02-24 20:55:40|324.34|322.42|322.91|320.99|324.34|322.42|322.91|320.99|0
1645736150000|2022-02-24 20:55:50|323.01|321.09|324.54|322.62|324.54|322.62|323.01|321.09|0
1645736160000|2022-02-24 20:56:00|323.32|321.4|324.13|322.21|324.13|322.21|322.1|320.18|0
1645736170000|2022-02-24 20:56:10|324.33|322.41|325.15|323.23|325.15|323.23|324.33|322.41|0
1645736180000|2022-02-24 20:56:20|325.56|323.64|325.65|323.73|326.17|324.25|325.56|323.64|0
1645736190000|2022-02-24 20:56:30|324.74|322.82|324.74|322.82|324.74|322.82|324.13|322.21|0
1645736200000|2022-02-24 20:56:40|325.15|323.23|324.94|323.02|325.35|323.43|324.94|323.02|0
1645736210000|2022-02-24 20:56:50|325.57|323.65|322.7|320.78|325.57|323.65|322.29|320.37|0
1645736220000|2022-02-24 20:57:00|322.49|320.57|323.4|321.48|323.4|321.48|322.49|320.57|0
1645736230000|2022-02-24 20:57:10|322.18|320.26|321.77|319.85|322.18|320.26|321.57|319.65|0
1645736240000|2022-02-24 20:57:20|320.35|318.43|318.93|317.01|320.35|318.43|318.93|317.01|0
1645736250000|2022-02-24 20:57:30|318.32|316.4|319.94|318.02|320.15|318.23|318.32|316.4|0
1645736260000|2022-02-24 20:57:40|320.55|318.63|321.16|319.24|321.16|319.24|320.55|318.63|0
1645736270000|2022-02-24 20:57:50|319.94|318.02|317.11|315.19|319.94|318.02|316.5|314.58|0
1645736280000|2022-02-24 20:58:00|316.9|314.98|316.9|314.98|316.9|314.98|315.69|313.77|0
1645736290000|2022-02-24 20:58:10|315.99|314.07|316.7|314.78|317.11|315.19|315.99|314.07|0
1645736300000|2022-02-24 20:58:20|317.71|315.79|318.21|316.29|318.21|316.29|317|315.08|0
1645736310000|2022-02-24 20:58:30|318.12|316.2|316.7|314.78|318.12|316.2|316.3|314.38|0
1645736320000|2022-02-24 20:58:40|316.09|314.17|315.89|313.97|316.3|314.38|315.89|313.97|0
1645736330000|2022-02-24 20:58:50|315.49|313.57|316.9|314.98|316.9|314.98|315.49|313.57|0
1645736340000|2022-02-24 20:59:00|317.51|315.59|319.94|318.02|319.94|318.02|317.51|315.59|0
1645736350000|2022-02-24 20:59:10|320.55|318.63|320.55|318.63|320.55|318.63|320.14|318.22|0
1645736360000|2022-02-24 20:59:20|321.16|319.24|322.38|320.46|322.38|320.46|321.16|319.24|0
1645736370000|2022-02-24 20:59:30|322.58|320.66|323.19|321.27|323.19|321.27|322.58|320.66|0
1645736380000|2022-02-24 20:59:40|323.4|321.48|322.99|321.07|323.6|321.68|322.99|321.07|0
1645736390000|2022-02-24 20:59:50|322.79|320.87|319.13|317.21|322.79|320.87|319.13|317.21|0
1645736400000|2022-02-24 21:00:00|320.35|318.43|321.36|319.44|321.36|319.44|320.35|318.43|0
1645736410000|2022-02-24 21:00:10|321.56|319.64|323.8|321.88|323.8|321.88|321.56|319.64|0
1645736420000|2022-02-24 21:00:20|323.19|321.27|322.38|320.46|323.19|321.27|322.38|320.46|0
1645736430000|2022-02-24 21:00:30|321.97|320.05|321.36|319.44|322.38|320.46|321.36|319.44|0
1645736440000|2022-02-24 21:00:40|321.77|319.85|322.17|320.25|322.38|320.46|321.77|319.85|0
1645736450000|2022-02-24 21:00:50|322.38|320.46|321.36|319.44|322.38|320.46|321.36|319.44|0
1645736460000|2022-02-24 21:01:00|321.56|319.64|321.36|319.44|321.56|319.64|321.36|319.44|0
1645736470000|2022-02-24 21:01:10|321.56|319.64|320.55|318.63|321.56|319.64|320.34|318.42|0
1645736480000|2022-02-24 21:01:20|320.34|318.42|320.14|318.22|320.55|318.63|320.14|318.22|0
1645736490000|2022-02-24 21:01:30|319.73|317.81|318.92|317|319.73|317.81|318.92|317|0
1645736500000|2022-02-24 21:01:40|318.72|316.8|317.71|315.79|318.92|317|317.5|315.58|0
1645736510000|2022-02-24 21:01:50|316.9|314.98|318.11|316.19|318.11|316.19|316.9|314.98|0
1645736520000|2022-02-24 21:02:00|317.8|315.88|316.09|314.17|317.91|315.99|316.09|314.17|0
1645736530000|2022-02-24 21:02:10|315.28|313.36|315.89|313.97|315.89|313.97|314.88|312.96|0
1645736540000|2022-02-24 21:02:20|315.68|313.76|314.88|312.96|315.68|313.76|314.47|312.55|0
1645736550000|2022-02-24 21:02:30|315.08|313.16|314.47|312.55|315.48|313.56|314.47|312.55|0
1645736560000|2022-02-24 21:02:40|313.87|311.95|313.67|311.75|314.07|312.15|313.67|311.75|0
1645736570000|2022-02-24 21:02:50|314.07|312.15|313.67|311.75|314.07|312.15|313.26|311.34|0
1645736580000|2022-02-24 21:03:00|313.06|311.14|313.36|311.44|313.36|311.44|312.66|310.74|0
1645736590000|2022-02-24 21:03:10|313.26|311.34|314.88|312.96|314.88|312.96|313.26|311.34|0
1645736600000|2022-02-24 21:03:20|315.08|313.16|315.28|313.36|315.28|313.36|315.08|313.16|0
1645736610000|2022-02-24 21:03:30|315.48|313.56|315.88|313.96|315.88|313.96|315.48|313.56|0
1645736620000|2022-02-24 21:03:40|315.68|313.76|315.88|313.96|315.88|313.96|315.48|313.56|0
1645736630000|2022-02-24 21:03:50|316.29|314.37|317.5|315.58|317.5|315.58|316.29|314.37|0
1645736640000|2022-02-24 21:04:00|317.4|315.48|317.5|315.58|317.5|315.58|317.1|315.18|0
1645736650000|2022-02-24 21:04:10|317.1|315.18|317.7|315.78|317.7|315.78|317.1|315.18|0
1645736660000|2022-02-24 21:04:20|317.5|315.58|317.1|315.18|317.5|315.58|316.89|314.97|0
1645736670000|2022-02-24 21:04:30|316.89|314.97|316.49|314.57|316.89|314.97|316.49|314.57|0
1645736680000|2022-02-24 21:04:40|316.29|314.37|316.09|314.17|316.29|314.37|316.09|314.17|0
1645736690000|2022-02-24 21:04:50|315.68|313.76|315.48|313.56|315.68|313.76|315.28|313.36|0
1645736700000|2022-02-24 21:05:00|315.08|313.16|314.87|312.95|315.08|313.16|314.57|312.65|0
1645736710000|2022-02-24 21:05:10|316.08|314.16|315.48|313.56|316.29|314.37|315.48|313.56|0
1645736720000|2022-02-24 21:05:20|314.67|312.75|314.67|312.75|314.67|312.75|314.27|312.35|0
1645736730000|2022-02-24 21:05:30|315.28|313.36|314.47|312.55|315.28|313.36|314.47|312.55|0
1645736740000|2022-02-24 21:05:40|313.86|311.94|314.47|312.55|314.47|312.55|312.86|310.94|0
1645736750000|2022-02-24 21:05:50|314.87|312.95|314.67|312.75|314.87|312.95|314.47|312.55|0
1645736760000|2022-02-24 21:06:00|314.16|312.24|313.56|311.64|314.16|312.24|313.46|311.54|0
1645736770000|2022-02-24 21:06:10|314.16|312.24|314.27|312.35|314.27|312.35|314.07|312.15|0
1645736780000|2022-02-24 21:06:20|314.07|312.15|313.66|311.74|314.07|312.15|313.66|311.74|0
1645736790000|2022-02-24 21:06:30|313.46|311.54|313.06|311.14|313.46|311.54|313.06|311.14|0
1645736800000|2022-02-24 21:06:40|313.15|311.23|313.46|311.54|313.46|311.54|313.15|311.23|0
1645736810000|2022-02-24 21:06:50|313.66|311.74|313.06|311.14|313.66|311.74|313.06|311.14|0
1645736820000|2022-02-24 21:07:00|313.66|311.74|313.66|311.74|313.66|311.74|313.66|311.74|0
1645736830000|2022-02-24 21:07:10|314.06|312.14|314.06|312.14|314.27|312.35|314.06|312.14|0
1645736840000|2022-02-24 21:07:20|313.86|311.94|313.66|311.74|313.86|311.94|313.66|311.74|0
1645736850000|2022-02-24 21:07:30|314.06|312.14|314.26|312.34|314.26|312.34|313.56|311.64|0
1645736860000|2022-02-24 21:07:40|314.06|312.14|313.26|311.34|314.06|312.14|313.26|311.34|0
1645736870000|2022-02-24 21:07:50|313.46|311.54|312.95|311.03|313.46|311.54|312.95|311.03|0
1645736880000|2022-02-24 21:08:00|312.45|310.53|312.65|310.73|312.65|310.73|312.45|310.53|0
1645736890000|2022-02-24 21:08:10|313.06|311.14|313.26|311.34|313.26|311.34|312.65|310.73|0
1645736900000|2022-02-24 21:08:20|313.35|311.43|312.45|310.53|313.46|311.54|312.45|310.53|0
1645736910000|2022-02-24 21:08:30|312.65|310.73|313.15|311.23|313.15|311.23|312.35|310.43|0
1645736920000|2022-02-24 21:08:40|312.95|311.03|312.95|311.03|312.95|311.03|312.65|310.73|0
1645736930000|2022-02-24 21:08:50|313.26|311.34|312.95|311.03|313.26|311.34|312.95|311.03|0
1645736940000|2022-02-24 21:09:00|313.15|311.23|313.35|311.43|313.35|311.43|313.05|311.13|0
1645736950000|2022-02-24 21:09:10|313.46|311.54|313.26|311.34|313.46|311.54|313.05|311.13|0
1645736960000|2022-02-24 21:09:20|313.15|311.23|313.15|311.23|313.46|311.54|313.15|311.23|0
1645736970000|2022-02-24 21:09:30|312.45|310.53|312.65|310.73|312.65|310.73|312.45|310.53|0
1645736980000|2022-02-24 21:09:40|312.35|310.43|311.74|309.82|312.35|310.43|311.74|309.82|0
1645736990000|2022-02-24 21:09:50|312.05|310.13|312.45|310.53|312.45|310.53|312.05|310.13|0
1645737000000|2022-02-24 21:10:00|312.85|310.93|313.46|311.54|313.46|311.54|312.85|310.93|0
1645737010000|2022-02-24 21:10:10|313.05|311.13|313.45|311.53|313.45|311.53|313.05|311.13|0
1645737020000|2022-02-24 21:10:20|313.66|311.74|313.05|311.13|313.66|311.74|313.05|311.13|0
1645737030000|2022-02-24 21:10:30|312.85|310.93|311.85|309.93|312.85|310.93|311.85|309.93|0
1645737040000|2022-02-24 21:10:40|311.84|309.92|310.64|308.72|311.84|309.92|310.64|308.72|0
1645737050000|2022-02-24 21:10:50|310.74|308.82|310.24|308.32|310.74|308.82|310.24|308.32|0
1645737060000|2022-02-24 21:11:00|310.44|308.52|310.24|308.32|310.44|308.52|310.24|308.32|0
1645737070000|2022-02-24 21:11:10|310.04|308.12|309.84|307.92|310.04|308.12|309.84|307.92|0
1645737080000|2022-02-24 21:11:20|309.53|307.61|309.44|307.52|309.84|307.92|309.44|307.52|0
1645737090000|2022-02-24 21:11:30|309.33|307.41|309.64|307.72|309.64|307.72|309.33|307.41|0
1645737100000|2022-02-24 21:11:40|309.24|307.32|309.03|307.11|309.53|307.61|309.03|307.11|0
1645737110000|2022-02-24 21:11:50|309.23|307.31|309.53|307.61|309.53|307.61|309.03|307.11|0
1645737120000|2022-02-24 21:12:00|309.03|307.11|309.23|307.31|309.23|307.31|309.03|307.11|0
1645737130000|2022-02-24 21:12:10|309.53|307.61|309.43|307.51|309.53|307.61|309.43|307.51|0
1645737140000|2022-02-24 21:12:20|309.23|307.31|308.93|307.01|309.23|307.31|308.93|307.01|0
1645737150000|2022-02-24 21:12:30|308.83|306.91|308.63|306.71|308.83|306.91|308.43|306.51|0
1645737160000|2022-02-24 21:12:40|308.43|306.51|307.83|305.91|308.43|306.51|307.83|305.91|0
1645737170000|2022-02-24 21:12:50|307.93|306.01|307.13|305.21|308.03|306.11|307.13|305.21|0
1645737180000|2022-02-24 21:13:00|307.23|305.31|307.93|306.01|307.93|306.01|307.23|305.31|0
1645737190000|2022-02-24 21:13:10|308.03|306.11|308.83|306.91|308.83|306.91|308.03|306.11|0
1645737200000|2022-02-24 21:13:20|309.03|307.11|309.23|307.31|309.43|307.51|309.03|307.11|0
1645737210000|2022-02-24 21:13:30|309.03|307.11|308.43|306.51|309.03|307.11|308.43|306.51|0
1645737220000|2022-02-24 21:13:40|308.63|306.71|308.43|306.51|308.63|306.71|308.43|306.51|0
1645737230000|2022-02-24 21:13:50|308.23|306.31|307.63|305.71|308.43|306.51|307.63|305.71|0
1645737240000|2022-02-24 21:14:00|307.93|306.01|308.03|306.11|308.63|306.71|307.93|306.01|0
1645737250000|2022-02-24 21:14:10|307.63|305.71|307.53|305.61|307.63|305.71|307.53|305.61|0
1645737260000|2022-02-24 21:14:20|307.03|305.11|307.03|305.11|307.03|305.11|306.83|304.91|0
1645737270000|2022-02-24 21:14:30|306.63|304.71|306.43|304.51|306.93|305.01|306.43|304.51|0
1645737280000|2022-02-24 21:14:40|306.63|304.71|306.63|304.71|306.83|304.91|306.63|304.71|0
1645737290000|2022-02-24 21:14:50|306.43|304.51|307.33|305.41|307.33|305.41|306.43|304.51|0
1645737330000|2022-02-24 21:15:30|308.27|305.87|308.67|306.27|308.67|306.27|308.16|305.76|0
1645737340000|2022-02-24 21:15:40|308.76|306.36|308.36|305.96|308.87|306.47|308.36|305.96|0
1645737350000|2022-02-24 21:15:50|308.67|306.27|309.47|307.07|309.47|307.07|308.67|306.27|0
1645737360000|2022-02-24 21:16:00|309.36|306.96|309.76|307.36|309.97|307.57|309.36|306.96|0
1645737370000|2022-02-24 21:16:10|309.87|307.47|309.67|307.27|310.07|307.67|309.67|307.27|0
1645737380000|2022-02-24 21:16:20|309.47|307.07|309.27|306.87|309.47|307.07|309.27|306.87|0
1645737390000|2022-02-24 21:16:30|309.56|307.16|308.87|306.47|309.56|307.16|308.87|306.47|0
1645737400000|2022-02-24 21:16:40|308.67|306.27|308.67|306.27|309.16|306.76|308.67|306.27|0
1645737410000|2022-02-24 21:16:50|308.76|306.36|308.87|306.47|308.87|306.47|308.76|306.36|0
1645737420000|2022-02-24 21:17:00|308.76|306.36|308.87|306.47|308.87|306.47|308.67|306.27|0
1645737430000|2022-02-24 21:17:10|308.56|306.16|308.47|306.07|308.56|306.16|308.47|306.07|0
1645737440000|2022-02-24 21:17:20|308.36|305.96|308.07|305.67|308.36|305.96|308.07|305.67|0
1645737450000|2022-02-24 21:17:30|307.96|305.56|307.67|305.27|307.96|305.56|307.67|305.27|0
1645737460000|2022-02-24 21:17:40|307.87|305.47|308.26|305.86|308.26|305.86|307.47|305.07|0
1645737470000|2022-02-24 21:17:50|308.46|306.06|308.06|305.66|308.46|306.06|308.06|305.66|0
1645737480000|2022-02-24 21:18:00|307.76|305.36|308.26|305.86|308.66|306.26|307.76|305.36|0
1645737490000|2022-02-24 21:18:10|308.46|306.06|308.46|306.06|308.46|306.06|308.26|305.86|0
1645737500000|2022-02-24 21:18:20|308.36|305.96|308.76|306.36|308.86|306.46|308.36|305.96|0
1645737510000|2022-02-24 21:18:30|308.96|306.56|308.86|306.46|309.06|306.66|308.86|306.46|0
1645737520000|2022-02-24 21:18:40|308.76|306.36|308.66|306.26|308.76|306.36|308.66|306.26|0
1645737530000|2022-02-24 21:18:50|308.76|306.36|308.96|306.56|308.96|306.56|308.76|306.36|0
1645737540000|2022-02-24 21:19:00|308.86|306.46|308.66|306.26|308.86|306.46|308.66|306.26|0
1645737550000|2022-02-24 21:19:10|308.36|305.96|308.26|305.86|308.36|305.96|308.26|305.86|0
1645737560000|2022-02-24 21:19:20|308.46|306.06|308.46|306.06|308.46|306.06|308.36|305.96|0
1645737570000|2022-02-24 21:19:30|308.66|306.26|308.66|306.26|308.66|306.26|308.66|306.26|0
1645737580000|2022-02-24 21:19:40|308.96|306.56|309.06|306.66|309.06|306.66|308.86|306.46|0
1645737590000|2022-02-24 21:19:50|308.86|306.46|308.66|306.26|308.86|306.46|308.66|306.26|0
1645737600000|2022-02-24 21:20:00|308.86|306.46|308.96|306.56|309.06|306.66|308.56|306.16|0
1645737610000|2022-02-24 21:20:10|309.06|306.66|309.06|306.66|309.06|306.66|308.46|306.06|0
1645737620000|2022-02-24 21:20:20|309.16|306.76|309.06|306.66|309.16|306.76|309.06|306.66|0
1645737630000|2022-02-24 21:20:30|309.16|306.76|308.66|306.26|309.16|306.76|308.66|306.26|0
1645737640000|2022-02-24 21:20:40|308.56|306.16|308.66|306.26|308.66|306.26|308.56|306.16|0
1645737650000|2022-02-24 21:20:50|308.76|306.36|308.76|306.36|308.76|306.36|308.76|306.36|0
1645737660000|2022-02-24 21:21:00|308.66|306.26|308.26|305.86|308.66|306.26|308.26|305.86|0
1645737670000|2022-02-24 21:21:10|308.16|305.76|307.76|305.36|308.16|305.76|307.76|305.36|0
1645737680000|2022-02-24 21:21:20|307.66|305.26|305.76|303.36|307.66|305.26|305.36|302.96|0
1645737690000|2022-02-24 21:21:30|305.86|303.46|306.26|303.86|306.26|303.86|305.56|303.16|0
1645737700000|2022-02-24 21:21:40|306.36|303.96|306.56|304.16|306.56|304.16|306.36|303.96|0
1645737710000|2022-02-24 21:21:50|306.86|304.46|306.96|304.56|306.96|304.56|306.66|304.26|0
1645737720000|2022-02-24 21:22:00|307.15|304.75|306.96|304.56|307.15|304.75|306.96|304.56|0
1645737730000|2022-02-24 21:22:10|306.95|304.55|307.35|304.95|307.35|304.95|306.95|304.55|0
1645737740000|2022-02-24 21:22:20|307.75|305.35|307.86|305.46|307.86|305.46|307.66|305.26|0
1645737750000|2022-02-24 21:22:30|308.06|305.66|307.86|305.46|308.06|305.66|307.86|305.46|0
1645737760000|2022-02-24 21:22:40|307.55|305.15|307.66|305.26|307.66|305.26|307.26|304.86|0
1645737770000|2022-02-24 21:22:50|307.46|305.06|307.66|305.26|307.66|305.26|307.46|305.06|0
1645737780000|2022-02-24 21:23:00|307.55|305.15|307.95|305.55|307.95|305.55|307.55|305.15|0
1645737790000|2022-02-24 21:23:10|307.86|305.46|307.86|305.46|307.86|305.46|307.86|305.46|0
1645737800000|2022-02-24 21:23:20|307.46|305.06|307.66|305.26|307.66|305.26|307.46|305.06|0
1645737810000|2022-02-24 21:23:30|307.75|305.35|308.15|305.75|308.15|305.75|307.75|305.35|0
1645737820000|2022-02-24 21:23:40|308.26|305.86|308.66|306.26|308.66|306.26|308.26|305.86|0
1645737830000|2022-02-24 21:23:50|308.55|306.15|308.35|305.95|308.86|306.46|308.35|305.95|0
1645737840000|2022-02-24 21:24:00|308.55|306.15|308.25|305.85|308.75|306.35|308.25|305.85|0
1645737850000|2022-02-24 21:24:10|308.75|306.35|308.35|305.95|308.75|306.35|308.35|305.95|0
1645737860000|2022-02-24 21:24:20|308.55|306.15|308.35|305.95|308.55|306.15|308.35|305.95|0
1645737880000|2022-02-24 21:24:40|308.25|305.85|308.15|305.75|308.25|305.85|308.15|305.75|0
1645737890000|2022-02-24 21:24:50|307.85|305.45|307.85|305.45|307.85|305.45|307.85|305.45|0
1645737900000|2022-02-24 21:25:00|307.45|305.05|307.75|305.35|307.75|305.35|307.45|305.05|0
1645737920000|2022-02-24 21:25:20|308.45|306.05|308.15|305.75|308.45|306.05|308.15|305.75|0
1645737930000|2022-02-24 21:25:30|308.05|305.65|307.85|305.45|308.05|305.65|307.65|305.25|0
1645737940000|2022-02-24 21:25:40|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1645737950000|2022-02-24 21:25:50|307.65|305.25|307.95|305.55|307.95|305.55|307.65|305.25|0
1645737960000|2022-02-24 21:26:00|308.05|305.65|308.15|305.75|308.15|305.75|308.05|305.65|0
1645737970000|2022-02-24 21:26:10|308.05|305.65|308.05|305.65|308.05|305.65|307.75|305.35|0
1645737980000|2022-02-24 21:26:20|308.45|306.05|308.35|305.95|308.55|306.15|308.15|305.75|0
1645737990000|2022-02-24 21:26:30|308.15|305.75|308.55|306.15|308.65|306.25|308.05|305.65|0
1645738000000|2022-02-24 21:26:40|308.65|306.25|308.55|306.15|308.65|306.25|308.55|306.15|0
1645738010000|2022-02-24 21:26:50|308.35|305.95|307.65|305.25|308.35|305.95|307.65|305.25|0
1645738020000|2022-02-24 21:27:00|307.45|305.05|307.45|305.05|307.45|305.05|307.45|305.05|0
1645738030000|2022-02-24 21:27:10|307.25|304.85|307.15|304.75|307.25|304.85|307.15|304.75|0
1645738040000|2022-02-24 21:27:20|307.25|304.85|307.15|304.75|307.25|304.85|307.15|304.75|0
1645738050000|2022-02-24 21:27:30|307.05|304.65|307.05|304.65|307.25|304.85|307.05|304.65|0
1645738060000|2022-02-24 21:27:40|307.65|305.25|307.75|305.35|307.75|305.35|307.65|305.25|0
1645738070000|2022-02-24 21:27:50|307.65|305.25|307.75|305.35|307.75|305.35|307.55|305.15|0
1645738080000|2022-02-24 21:28:00|307.55|305.15|307.15|304.75|307.55|305.15|307.15|304.75|0
1645738090000|2022-02-24 21:28:10|307.35|304.95|308.14|305.74|308.14|305.74|307.35|304.95|0
1645738100000|2022-02-24 21:28:20|308.05|305.65|308.05|305.65|308.05|305.65|308.05|305.65|0
1645738110000|2022-02-24 21:28:30|308.34|305.94|308.34|305.94|308.45|306.05|308.34|305.94|0
1645738120000|2022-02-24 21:28:40|308.25|305.85|308.34|305.94|308.34|305.94|308.25|305.85|0
1645738130000|2022-02-24 21:28:50|308.25|305.85|308.54|306.14|308.54|306.14|308.25|305.85|0
1645738140000|2022-02-24 21:29:00|308.25|305.85|308.05|305.65|308.25|305.85|308.05|305.65|0
1645738150000|2022-02-24 21:29:10|307.94|305.54|307.94|305.54|307.94|305.54|307.94|305.54|0
1645738160000|2022-02-24 21:29:20|308.05|305.65|308.34|305.94|308.34|305.94|308.05|305.65|0
1645738170000|2022-02-24 21:29:30|308.54|306.14|308.45|306.05|308.54|306.14|308.45|306.05|0
1645738180000|2022-02-24 21:29:40|308.14|305.74|307.94|305.54|308.14|305.74|307.94|305.54|0
1645738190000|2022-02-24 21:29:50|307.74|305.34|307.74|305.34|307.85|305.45|307.74|305.34|0
1645738200000|2022-02-24 21:30:00|308.05|305.65|307.74|305.34|308.25|305.85|307.74|305.34|0
1645738220000|2022-02-24 21:30:20|307.65|305.25|307.85|305.45|307.85|305.45|307.65|305.25|0
1645738230000|2022-02-24 21:30:30|307.65|305.25|307.45|305.05|307.65|305.25|307.45|305.05|0
1645738240000|2022-02-24 21:30:40|307.34|304.94|307.45|305.05|307.54|305.14|307.34|304.94|0
1645738250000|2022-02-24 21:30:50|307.54|305.14|307.34|304.94|307.74|305.34|307.34|304.94|0
1645738260000|2022-02-24 21:31:00|307.24|304.84|307.54|305.14|307.54|305.14|307.24|304.84|0
1645738270000|2022-02-24 21:31:10|307.84|305.44|307.84|305.44|307.84|305.44|307.74|305.34|0
1645738280000|2022-02-24 21:31:20|307.94|305.54|307.84|305.44|307.94|305.54|307.84|305.44|0
1645738290000|2022-02-24 21:31:30|307.54|305.14|306.94|304.54|307.54|305.14|306.94|304.54|0
1645738300000|2022-02-24 21:31:40|306.84|304.44|306.94|304.54|306.94|304.54|306.84|304.44|0
1645738310000|2022-02-24 21:31:50|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1645738320000|2022-02-24 21:32:00|306.84|304.44|306.44|304.04|306.84|304.44|306.44|304.04|0
1645738330000|2022-02-24 21:32:10|306.34|303.94|306.34|303.94|306.34|303.94|306.34|303.94|0
1645738340000|2022-02-24 21:32:20|306.24|303.84|306.24|303.84|306.34|303.94|306.24|303.84|0
1645738350000|2022-02-24 21:32:30|306.34|303.94|306.34|303.94|306.44|304.04|306.34|303.94|0
1645738360000|2022-02-24 21:32:40|306.44|304.04|307.24|304.84|307.24|304.84|306.44|304.04|0
1645738370000|2022-02-24 21:32:50|306.84|304.44|306.64|304.24|306.84|304.44|306.64|304.24|0
1645738380000|2022-02-24 21:33:00|306.74|304.34|306.54|304.14|306.84|304.44|306.54|304.14|0
1645738390000|2022-02-24 21:33:10|306.64|304.24|307.24|304.84|307.24|304.84|306.64|304.24|0
1645738400000|2022-02-24 21:33:20|306.94|304.54|306.64|304.24|306.94|304.54|306.64|304.24|0
1645738410000|2022-02-24 21:33:30|306.74|304.34|306.94|304.54|306.94|304.54|306.74|304.34|0
1645738420000|2022-02-24 21:33:40|307.14|304.74|307.44|305.04|307.44|305.04|307.14|304.74|0
1645738430000|2022-02-24 21:33:50|307.54|305.14|307.54|305.14|307.54|305.14|307.44|305.04|0
1645738440000|2022-02-24 21:34:00|307.44|305.04|307.34|304.94|307.44|305.04|307.34|304.94|0
1645738450000|2022-02-24 21:34:10|306.94|304.54|306.94|304.54|306.94|304.54|306.94|304.54|0
1645738460000|2022-02-24 21:34:20|307.04|304.64|307.24|304.84|307.24|304.84|306.84|304.44|0
1645738470000|2022-02-24 21:34:30|307.14|304.74|307.04|304.64|307.14|304.74|307.04|304.64|0
1645738480000|2022-02-24 21:34:40|306.44|304.04|306.74|304.34|306.74|304.34|306.44|304.04|0
1645738490000|2022-02-24 21:34:50|306.84|304.44|306.94|304.54|307.04|304.64|306.84|304.44|0
1645738500000|2022-02-24 21:35:00|307.13|304.73|306.93|304.53|307.13|304.73|306.84|304.44|0
1645738510000|2022-02-24 21:35:10|306.84|304.44|307.04|304.64|307.04|304.64|306.84|304.44|0
1645738520000|2022-02-24 21:35:20|306.93|304.53|306.93|304.53|306.93|304.53|306.93|304.53|0
1645738530000|2022-02-24 21:35:30|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1645738540000|2022-02-24 21:35:40|307.13|304.73|307.04|304.64|307.24|304.84|307.04|304.64|0
1645738560000|2022-02-24 21:36:00|307.24|304.84|307.24|304.84|307.24|304.84|307.24|304.84|0
1645738570000|2022-02-24 21:36:10|307.13|304.73|307.24|304.84|307.33|304.93|307.13|304.73|0
1645738580000|2022-02-24 21:36:20|307.44|305.04|307.13|304.73|307.44|305.04|307.04|304.64|0
1645738590000|2022-02-24 21:36:30|307.04|304.64|307.04|304.64|307.04|304.64|307.04|304.64|0
1645738600000|2022-02-24 21:36:40|307.24|304.84|307.24|304.84|307.24|304.84|307.24|304.84|0
1645738610000|2022-02-24 21:36:50|307.44|305.04|307.44|305.04|307.44|305.04|307.24|304.84|0
1645738620000|2022-02-24 21:37:00|307.24|304.84|307.24|304.84|307.24|304.84|307.24|304.84|0
1645738630000|2022-02-24 21:37:10|307.44|305.04|307.83|305.43|307.83|305.43|307.44|305.04|0
1645738640000|2022-02-24 21:37:20|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1645738650000|2022-02-24 21:37:30|307.43|305.03|307.43|305.03|307.43|305.03|307.43|305.03|0
1645738660000|2022-02-24 21:37:40|307.33|304.93|307.23|304.83|307.33|304.93|307.23|304.83|0
1645738670000|2022-02-24 21:37:50|307.13|304.73|307.03|304.63|307.13|304.73|307.03|304.63|0
1645738680000|2022-02-24 21:38:00|307.13|304.73|307.03|304.63|307.13|304.73|307.03|304.63|0
1645738690000|2022-02-24 21:38:10|307.23|304.83|307.03|304.63|307.23|304.83|307.03|304.63|0
1645738700000|2022-02-24 21:38:20|307.13|304.73|307.23|304.83|307.23|304.83|307.13|304.73|0
1645738710000|2022-02-24 21:38:30|307.33|304.93|307.23|304.83|307.33|304.93|307.23|304.83|0
1645738720000|2022-02-24 21:38:40|307.43|305.03|307.43|305.03|307.43|305.03|307.43|305.03|0
1645738740000|2022-02-24 21:39:00|307.23|304.83|307.23|304.83|307.23|304.83|307.23|304.83|0
1645738780000|2022-02-24 21:39:40|306.63|304.23|306.63|304.23|306.63|304.23|306.63|304.23|0
1645738790000|2022-02-24 21:39:50|306.83|304.43|306.63|304.23|306.83|304.43|306.63|304.23|0
1645738800000|2022-02-24 21:40:00|306.43|304.03|306.43|304.03|306.43|304.03|306.23|303.83|0
1645738810000|2022-02-24 21:40:10|306.23|303.83|306.43|304.03|306.43|304.03|306.23|303.83|0
1645738820000|2022-02-24 21:40:20|306.63|304.23|306.73|304.33|306.73|304.33|306.63|304.23|0
1645738830000|2022-02-24 21:40:30|306.43|304.03|306.43|304.03|306.43|304.03|306.43|304.03|0
1645738860000|2022-02-24 21:41:00|306.63|304.23|307.03|304.63|307.03|304.63|306.63|304.23|0
1645738870000|2022-02-24 21:41:10|306.93|304.53|306.93|304.53|306.93|304.53|306.93|304.53|0
1645738880000|2022-02-24 21:41:20|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1645738890000|2022-02-24 21:41:30|307.23|304.83|307.03|304.63|307.23|304.83|306.83|304.43|0
1645738900000|2022-02-24 21:41:40|306.03|303.63|306.23|303.83|306.23|303.83|306.03|303.63|0
1645738920000|2022-02-24 21:42:00|306.53|304.13|306.43|304.03|306.53|304.13|306.43|304.03|0
1645738930000|2022-02-24 21:42:10|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1645738940000|2022-02-24 21:42:20|306.63|304.23|306.83|304.43|306.83|304.43|306.63|304.23|0
1645738950000|2022-02-24 21:42:30|307.43|305.03|307.32|304.92|307.43|305.03|307.32|304.92|0
1645738960000|2022-02-24 21:42:40|307.63|305.23|307.72|305.32|307.83|305.43|307.63|305.23|0
1645738970000|2022-02-24 21:42:50|307.52|305.12|307.43|305.03|307.63|305.23|307.43|305.03|0
1645738980000|2022-02-24 21:43:00|307.63|305.23|307.52|305.12|307.63|305.23|307.52|305.12|0
1645738990000|2022-02-24 21:43:10|307.63|305.23|307.83|305.43|308.03|305.63|307.63|305.23|0
1645739000000|2022-02-24 21:43:20|308.03|305.63|308.12|305.72|308.12|305.72|308.03|305.63|0
1645739010000|2022-02-24 21:43:30|308.63|306.23|308.43|306.03|308.63|306.23|308.23|305.83|0
1645739020000|2022-02-24 21:43:40|308.42|306.02|308.52|306.12|308.52|306.12|308.42|306.02|0
1645739030000|2022-02-24 21:43:50|308.62|306.22|308.32|305.92|308.62|306.22|308.32|305.92|0
1645739040000|2022-02-24 21:44:00|308.22|305.82|308.22|305.82|308.22|305.82|307.82|305.42|0
1645739050000|2022-02-24 21:44:10|308.12|305.72|308.12|305.72|308.12|305.72|308.12|305.72|0
1645739060000|2022-02-24 21:44:20|308.22|305.82|308.32|305.92|308.42|306.02|308.22|305.82|0
1645739070000|2022-02-24 21:44:30|307.52|305.12|307.62|305.22|307.62|305.22|307.52|305.12|0
1645739080000|2022-02-24 21:44:40|307.52|305.12|307.52|305.12|307.52|305.12|307.52|305.12|0
1645739090000|2022-02-24 21:44:50|307.62|305.22|307.82|305.42|307.82|305.42|307.52|305.12|0
1645739100000|2022-02-24 21:45:00|308.32|305.92|308.42|306.02|308.42|306.02|308.22|305.82|0
1645739110000|2022-02-24 21:45:10|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1645739120000|2022-02-24 21:45:20|308.82|306.42|308.72|306.32|308.82|306.42|308.62|306.22|0
1645739130000|2022-02-24 21:45:30|308.82|306.42|308.92|306.52|309.02|306.62|308.82|306.42|0
1645739140000|2022-02-24 21:45:40|309.02|306.62|309.12|306.72|309.12|306.72|309.02|306.62|0
1645739150000|2022-02-24 21:45:50|309.02|306.62|309.02|306.62|309.02|306.62|309.02|306.62|0
1645739160000|2022-02-24 21:46:00|308.82|306.42|308.82|306.42|308.82|306.42|308.82|306.42|0
1645739170000|2022-02-24 21:46:10|309.02|306.62|308.82|306.42|309.02|306.62|308.82|306.42|0
1645739190000|2022-02-24 21:46:30|309.22|306.82|309.22|306.82|309.22|306.82|309.22|306.82|0
1645739200000|2022-02-24 21:46:40|308.82|306.42|308.82|306.42|308.82|306.42|308.82|306.42|0
1645739210000|2022-02-24 21:46:50|308.62|306.22|309.02|306.62|309.02|306.62|308.62|306.22|0
1645739220000|2022-02-24 21:47:00|309.22|306.82|309.32|306.92|309.42|307.02|309.22|306.82|0
1645739230000|2022-02-24 21:47:10|309.42|307.02|309.92|307.52|309.92|307.52|309.42|307.02|0
1645739240000|2022-02-24 21:47:20|309.82|307.42|310.02|307.62|310.02|307.62|309.82|307.42|0
1645739250000|2022-02-24 21:47:30|310.22|307.82|310.22|307.82|310.22|307.82|310.22|307.82|0
1645739260000|2022-02-24 21:47:40|310.62|308.22|310.82|308.42|311.02|308.62|310.62|308.22|0
1645739280000|2022-02-24 21:48:00|310.62|308.22|310.42|308.02|310.62|308.22|310.42|308.02|0
1645739290000|2022-02-24 21:48:10|310.62|308.22|310.42|308.02|310.62|308.22|310.42|308.02|0
1645739300000|2022-02-24 21:48:20|310.32|307.92|309.62|307.22|310.32|307.92|309.62|307.22|0
1645739310000|2022-02-24 21:48:30|309.82|307.42|310.92|308.52|310.92|308.52|309.82|307.42|0
1645739320000|2022-02-24 21:48:40|311.02|308.62|311.32|308.92|311.32|308.92|311.02|308.62|0
1645739330000|2022-02-24 21:48:50|311.12|308.72|311.02|308.62|311.22|308.82|311.02|308.62|0
1645739340000|2022-02-24 21:49:00|311.83|309.43|312.83|310.43|312.83|310.43|311.62|309.22|0
1645739350000|2022-02-24 21:49:10|313.03|310.63|312.83|310.43|313.13|310.73|312.83|310.43|0
1645739360000|2022-02-24 21:49:20|313.03|310.63|313.13|310.73|313.13|310.73|313.03|310.63|0
1645739370000|2022-02-24 21:49:30|313.23|310.83|312.93|310.53|313.23|310.83|312.93|310.53|0
1645739380000|2022-02-24 21:49:40|312.83|310.43|313.84|311.44|313.84|311.44|312.73|310.33|0
1645739390000|2022-02-24 21:49:50|314.04|311.64|313.93|311.53|314.04|311.64|313.84|311.44|0
1645739400000|2022-02-24 21:50:00|313.63|311.23|313.03|310.63|313.84|311.44|313.03|310.63|0
1645739410000|2022-02-24 21:50:10|313.63|311.23|313.33|310.93|313.84|311.44|313.33|310.93|0
1645739420000|2022-02-24 21:50:20|313.53|311.13|313.13|310.73|313.53|311.13|313.13|310.73|0
1645739430000|2022-02-24 21:50:30|313.43|311.03|313.33|310.93|313.43|311.03|313.33|310.93|0
1645739440000|2022-02-24 21:50:40|313.43|311.03|313.63|311.23|313.63|311.23|313.43|311.03|0
1645739450000|2022-02-24 21:50:50|313.83|311.43|314.04|311.64|314.04|311.64|313.83|311.43|0
1645739460000|2022-02-24 21:51:00|313.93|311.53|314.04|311.64|314.04|311.64|313.93|311.53|0
1645739470000|2022-02-24 21:51:10|313.83|311.43|314.84|312.44|314.84|312.44|313.83|311.43|0
1645739480000|2022-02-24 21:51:20|314.64|312.24|314.24|311.84|314.84|312.44|314.24|311.84|0
1645739490000|2022-02-24 21:51:30|313.73|311.33|313.83|311.43|314.04|311.64|313.73|311.33|0
1645739500000|2022-02-24 21:51:40|314.44|312.04|314.64|312.24|314.64|312.24|314.44|312.04|0
1645739510000|2022-02-24 21:51:50|314.44|312.04|315.24|312.84|315.24|312.84|314.44|312.04|0
1645739520000|2022-02-24 21:52:00|315.14|312.74|315.45|313.05|315.45|313.05|314.84|312.44|0
1645739530000|2022-02-24 21:52:10|315.74|313.34|315.45|313.05|316.05|313.65|315.45|313.05|0
1645739540000|2022-02-24 21:52:20|315.54|313.14|315.65|313.25|316.05|313.65|315.54|313.14|0
1645739550000|2022-02-24 21:52:30|315.85|313.45|315.85|313.45|315.85|313.45|315.65|313.25|0
1645739560000|2022-02-24 21:52:40|315.95|313.55|316.35|313.95|316.66|314.26|315.95|313.55|0
1645739570000|2022-02-24 21:52:50|316.75|314.35|316.96|314.56|317.16|314.76|316.75|314.35|0
1645739580000|2022-02-24 21:53:00|317.06|314.66|316.86|314.46|317.06|314.66|316.86|314.46|0
1645739590000|2022-02-24 21:53:10|316.35|313.95|316.05|313.65|316.35|313.95|316.05|313.65|0
1645739600000|2022-02-24 21:53:20|316.25|313.85|315.85|313.45|316.25|313.85|315.85|313.45|0
1645739610000|2022-02-24 21:53:30|315.94|313.54|315.94|313.54|315.94|313.54|315.85|313.45|0
1645739620000|2022-02-24 21:53:40|315.85|313.45|316.25|313.85|316.25|313.85|315.74|313.34|0
1645739630000|2022-02-24 21:53:50|316.66|314.26|317.06|314.66|317.06|314.66|316.66|314.26|0
1645739640000|2022-02-24 21:54:00|317.26|314.86|317.67|315.27|317.67|315.27|317.26|314.86|0
1645739650000|2022-02-24 21:54:10|317.36|314.96|317.46|315.06|317.46|315.06|317.36|314.96|0
1645739660000|2022-02-24 21:54:20|317.76|315.36|318.07|315.67|318.07|315.67|317.67|315.27|0
1645739670000|2022-02-24 21:54:30|317.97|315.57|317.87|315.47|318.07|315.67|317.67|315.27|0
1645739680000|2022-02-24 21:54:40|317.97|315.57|317.67|315.27|318.17|315.77|317.67|315.27|0
1645739690000|2022-02-24 21:54:50|318.17|315.77|317.67|315.27|318.17|315.77|316.65|314.25|0
1645739700000|2022-02-24 21:55:00|318.27|315.87|318.27|315.87|318.27|315.87|318.27|315.87|0
1645739710000|2022-02-24 21:55:10|317.56|315.16|317.66|315.26|317.66|315.26|317.56|315.16|0
1645739720000|2022-02-24 21:55:20|317.96|315.56|317.36|314.96|318.07|315.67|317.36|314.96|0
1645739730000|2022-02-24 21:55:30|316.86|314.46|316.95|314.55|316.95|314.55|316.86|314.46|0
1645739740000|2022-02-24 21:55:40|317.06|314.66|317.76|315.36|317.76|315.36|317.06|314.66|0
1645739750000|2022-02-24 21:55:50|317.46|315.06|317.46|315.06|317.46|315.06|317.46|315.06|0
1645739760000|2022-02-24 21:56:00|317.26|314.86|317.46|315.06|317.56|315.16|317.26|314.86|0
1645739770000|2022-02-24 21:56:10|317.56|315.16|318.07|315.67|318.07|315.67|317.56|315.16|0
1645739780000|2022-02-24 21:56:20|318.17|315.77|318.47|316.07|318.57|316.17|318.17|315.77|0
1645739790000|2022-02-24 21:56:30|318.77|316.37|318.37|315.97|318.88|316.48|318.37|315.97|0
1645739800000|2022-02-24 21:56:40|318.47|316.07|318.77|316.37|318.77|316.37|318.47|316.07|0
1645739810000|2022-02-24 21:56:50|318.88|316.48|318.67|316.27|318.88|316.48|318.67|316.27|0
1645739820000|2022-02-24 21:57:00|318.77|316.37|318.97|316.57|318.97|316.57|318.77|316.37|0
1645739830000|2022-02-24 21:57:10|318.88|316.48|318.88|316.48|318.97|316.57|318.88|316.48|0
1645739840000|2022-02-24 21:57:20|318.27|315.87|317.56|315.16|318.27|315.87|317.46|315.06|0
1645739850000|2022-02-24 21:57:30|317.46|315.06|316.65|314.25|317.46|315.06|316.45|314.05|0
1645739860000|2022-02-24 21:57:40|316.85|314.45|315.84|313.44|316.85|314.45|315.84|313.44|0
1645739870000|2022-02-24 21:57:50|315.64|313.24|314.73|312.33|315.64|313.24|314.73|312.33|0
1645739880000|2022-02-24 21:58:00|314.93|312.53|315.03|312.63|315.03|312.63|314.83|312.43|0
1645739890000|2022-02-24 21:58:10|314.32|311.92|313.82|311.42|314.43|312.03|313.82|311.42|0
1645739900000|2022-02-24 21:58:20|313.42|311.02|312.82|310.42|313.42|311.02|312.82|310.42|0
1645739910000|2022-02-24 21:58:30|312.62|310.22|312.11|309.71|312.62|310.22|312.11|309.71|0
1645739920000|2022-02-24 21:58:40|311.81|309.41|311.61|309.21|312.01|309.61|311.41|309.01|0
1645739930000|2022-02-24 21:58:50|311.91|309.51|311.01|308.61|311.91|309.51|310.9|308.5|0
1645739940000|2022-02-24 21:59:00|310.61|308.21|310|307.6|310.61|308.21|309.8|307.4|0
1645739950000|2022-02-24 21:59:10|310.2|307.8|310.61|308.21|310.7|308.3|310.2|307.8|0
1645739960000|2022-02-24 21:59:20|310.3|307.9|310.9|308.5|310.9|308.5|310.3|307.9|0
1645739970000|2022-02-24 21:59:30|311.21|308.81|310.5|308.1|311.3|308.9|310.5|308.1|0
1645739980000|2022-02-24 21:59:40|310.4|308|309.8|307.4|310.4|308|309.8|307.4|0
1645739990000|2022-02-24 21:59:50|310|307.6|310.7|308.3|310.7|308.3|310|307.6|0
1645740000000|2022-02-24 22:00:00|309.79|307.39|310.68|308.28|310.68|308.28|309.79|307.39|0
1645740010000|2022-02-24 22:00:10|310.83|308.43|310.83|308.43|310.83|308.43|310.8|308.4|0
1645740020000|2022-02-24 22:00:20|310.77|308.37|310.77|308.37|310.77|308.37|310.77|308.37|0
1645740030000|2022-02-24 22:00:30|310.48|308.08|310.59|308.19|310.59|308.19|310.48|308.08|0
1645740040000|2022-02-24 22:00:40|310.48|308.08|310.48|308.08|310.48|308.08|310.48|308.08|0
1645740060000|2022-02-24 22:01:00|310.45|308.05|310.45|308.05|310.45|308.05|310.45|308.05|0
1645740100000|2022-02-24 22:01:40|310.51|308.11|310.5|308.1|310.51|308.11|310.5|308.1|0
1645740110000|2022-02-24 22:01:50|310.54|308.14|310.54|308.14|310.54|308.14|310.54|308.14|0
1645740150000|2022-02-24 22:02:30|310.65|308.25|310.65|308.25|310.65|308.25|310.65|308.25|0
1645740190000|2022-02-24 22:03:10|310.82|308.42|310.82|308.42|310.82|308.42|310.74|308.34|0
1645740200000|2022-02-24 22:03:20|310.94|308.54|310.94|308.54|310.94|308.54|310.94|308.54|0
1645740210000|2022-02-24 22:03:30|311.18|308.78|311.23|308.83|311.23|308.83|311.06|308.66|0
1645740220000|2022-02-24 22:03:40|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1645740240000|2022-02-24 22:04:00|311.03|308.63|311.03|308.63|311.03|308.63|311.03|308.63|0
1645740280000|2022-02-24 22:04:40|311.17|308.77|311.17|308.77|311.17|308.77|311.17|308.77|0
1645740300000|2022-02-24 22:05:00|311.21|308.81|311.21|308.81|311.21|308.81|311.21|308.81|0
1645740310000|2022-02-24 22:05:10|311.03|308.63|311.03|308.63|311.03|308.63|311.03|308.63|0
1645740340000|2022-02-24 22:05:40|311.06|308.66|311.06|308.66|311.06|308.66|311.06|308.66|0
1645740380000|2022-02-24 22:06:20|311|308.6|311.14|308.74|311.14|308.74|311|308.6|0
1645740390000|2022-02-24 22:06:30|311.12|308.72|311.12|308.72|311.12|308.72|311.12|308.72|0
1645740400000|2022-02-24 22:06:40|311|308.6|310.99|308.59|311|308.6|310.99|308.59|0
1645740410000|2022-02-24 22:06:50|311.08|308.68|311.08|308.68|311.08|308.68|311.08|308.68|0
1645740530000|2022-02-24 22:08:50|311.22|308.82|311.28|308.88|311.31|308.91|311.22|308.82|0
1645740540000|2022-02-24 22:09:00|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1645740550000|2022-02-24 22:09:10|311.17|308.77|311.17|308.77|311.17|308.77|311.17|308.77|0
1645740600000|2022-02-24 22:10:00|311.2|308.8|311.25|308.85|311.25|308.85|311.2|308.8|0
1645740610000|2022-02-24 22:10:10|311.2|308.8|311.13|308.73|311.2|308.8|311.13|308.73|0
1645740630000|2022-02-24 22:10:30|311.17|308.77|311.25|308.85|311.25|308.85|311.17|308.77|0
1645740670000|2022-02-24 22:11:10|311.11|308.71|311.25|308.85|311.25|308.85|311.11|308.71|0
1645740680000|2022-02-24 22:11:20|311.24|308.84|311.24|308.84|311.24|308.84|311.24|308.84|0
1645740710000|2022-02-24 22:11:50|311.45|309.05|311.45|309.05|311.45|309.05|311.45|309.05|0
1645740740000|2022-02-24 22:12:20|311.92|309.52|311.92|309.52|311.92|309.52|311.92|309.52|0
1645740750000|2022-02-24 22:12:30|312.27|309.87|312.27|309.87|312.27|309.87|312.27|309.87|0
1645740760000|2022-02-24 22:12:40|312.18|309.78|311.72|309.32|312.18|309.78|311.72|309.32|0
1645740770000|2022-02-24 22:12:50|312.18|309.78|312.27|309.87|312.27|309.87|312.09|309.69|0
1645740810000|2022-02-24 22:13:30|312.15|309.75|311.86|309.46|312.15|309.75|311.86|309.46|0
1645740820000|2022-02-24 22:13:40|311.98|309.58|311.98|309.58|311.98|309.58|311.98|309.58|0
1645740840000|2022-02-24 22:14:00|312.15|309.75|312.06|309.66|312.15|309.75|312.06|309.66|0
1645740860000|2022-02-24 22:14:20|312.04|309.64|312.06|309.66|312.06|309.66|312.04|309.64|0
1645740870000|2022-02-24 22:14:30|312|309.6|312|309.6|312|309.6|312|309.6|0
1645740880000|2022-02-24 22:14:40|311.98|309.58|311.95|309.55|311.98|309.58|311.95|309.55|0
1645740890000|2022-02-24 22:14:50|312.04|309.64|311.95|309.55|312.04|309.64|311.95|309.55|0
1645740910000|2022-02-24 22:15:10|312.03|309.63|312.03|309.63|312.03|309.63|312.03|309.63|0
1645740930000|2022-02-24 22:15:30|311.89|309.49|312|309.6|312|309.6|311.89|309.49|0
1645740950000|2022-02-24 22:15:50|312.03|309.63|312.03|309.63|312.03|309.63|312.03|309.63|0
1645740970000|2022-02-24 22:16:10|312.06|309.66|312.06|309.66|312.06|309.66|312.06|309.66|0
1645740980000|2022-02-24 22:16:20|312.03|309.63|312.03|309.63|312.03|309.63|312.03|309.63|0
1645740990000|2022-02-24 22:16:30|312.06|309.66|312.06|309.66|312.06|309.66|312.06|309.66|0
1645741010000|2022-02-24 22:16:50|312.03|309.63|311.98|309.58|312.03|309.63|311.98|309.58|0
1645741020000|2022-02-24 22:17:00|311.89|309.49|311.89|309.49|311.89|309.49|311.89|309.49|0
1645741030000|2022-02-24 22:17:10|311.82|309.42|311.82|309.42|311.82|309.42|311.82|309.42|0
1645741040000|2022-02-24 22:17:20|311.91|309.51|311.73|309.33|311.91|309.51|311.73|309.33|0
1645741050000|2022-02-24 22:17:30|311.71|309.31|311.89|309.49|311.89|309.49|311.71|309.31|0
1645741070000|2022-02-24 22:17:50|311.71|309.31|311.71|309.31|311.71|309.31|311.71|309.31|0
1645741090000|2022-02-24 22:18:10|311.85|309.45|311.82|309.42|311.97|309.57|311.82|309.42|0
1645741100000|2022-02-24 22:18:20|311.76|309.36|311.82|309.42|311.82|309.42|311.76|309.36|0
1645741130000|2022-02-24 22:18:50|311.97|309.57|311.94|309.54|311.97|309.57|311.94|309.54|0
1645741170000|2022-02-24 22:19:30|311.97|309.57|312.08|309.68|312.08|309.68|311.97|309.57|0
1645741220000|2022-02-24 22:20:20|312.12|309.72|312.12|309.72|312.12|309.72|312.12|309.72|0
1645741230000|2022-02-24 22:20:30|312.08|309.68|312.08|309.68|312.08|309.68|312.08|309.68|0
1645741250000|2022-02-24 22:20:50|312.17|309.77|312.17|309.77|312.17|309.77|312.17|309.77|0
1645741260000|2022-02-24 22:21:00|312.2|309.8|312.2|309.8|312.2|309.8|312.2|309.8|0
1645741310000|2022-02-24 22:21:50|312.31|309.91|312.31|309.91|312.31|309.91|312.31|309.91|0
1645741340000|2022-02-24 22:22:20|312.17|309.77|312.17|309.77|312.17|309.77|312.17|309.77|0
1645741350000|2022-02-24 22:22:30|312.22|309.82|311.94|309.54|312.22|309.82|311.94|309.54|0
1645741360000|2022-02-24 22:22:40|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1645741380000|2022-02-24 22:23:00|312.22|309.82|312.22|309.82|312.22|309.82|312.22|309.82|0
1645741400000|2022-02-24 22:23:20|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1645741410000|2022-02-24 22:23:30|312.22|309.82|312.22|309.82|312.22|309.82|312.22|309.82|0
1645741420000|2022-02-24 22:23:40|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1645741430000|2022-02-24 22:23:50|312.2|309.8|312.2|309.8|312.2|309.8|312.2|309.8|0
1645741440000|2022-02-24 22:24:00|312.17|309.77|311.96|309.56|312.17|309.77|311.96|309.56|0
1645741460000|2022-02-24 22:24:20|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1645741470000|2022-02-24 22:24:30|311.96|309.56|311.96|309.56|311.96|309.56|311.96|309.56|0
1645741480000|2022-02-24 22:24:40|311.84|309.44|311.96|309.56|311.96|309.56|311.84|309.44|0
1645741490000|2022-02-24 22:24:50|311.99|309.59|311.99|309.59|311.99|309.59|311.99|309.59|0
1645741500000|2022-02-24 22:25:00|311.88|309.48|311.87|309.47|311.88|309.48|311.87|309.47|0
1645741740000|2022-02-24 22:29:00|311.84|309.44|311.87|309.47|311.87|309.47|311.84|309.44|0
1645741770000|2022-02-24 22:29:30|311.84|309.44|311.84|309.44|311.84|309.44|311.84|309.44|0
1645741810000|2022-02-24 22:30:10|311.83|309.43|311.83|309.43|311.83|309.43|311.83|309.43|0
1645741860000|2022-02-24 22:31:00|311.89|309.49|311.89|309.49|311.89|309.49|311.89|309.49|0
1645741900000|2022-02-24 22:31:40|311.86|309.46|311.89|309.49|311.89|309.49|311.86|309.46|0
1645741920000|2022-02-24 22:32:00|311.83|309.43|311.62|309.22|311.83|309.43|311.62|309.22|0
1645741960000|2022-02-24 22:32:40|311.57|309.17|311.57|309.17|311.57|309.17|311.57|309.17|0
1645742000000|2022-02-24 22:33:20|311.56|309.16|311.56|309.16|311.56|309.16|311.56|309.16|0
1645742050000|2022-02-24 22:34:10|311.62|309.22|311.62|309.22|311.62|309.22|311.62|309.22|0
1645742060000|2022-02-24 22:34:20|311.8|309.4|311.8|309.4|311.8|309.4|311.8|309.4|0
1645742070000|2022-02-24 22:34:30|311.83|309.43|311.86|309.46|311.86|309.46|311.83|309.43|0
1645742080000|2022-02-24 22:34:40|311.92|309.52|311.92|309.52|311.92|309.52|311.92|309.52|0
1645742090000|2022-02-24 22:34:50|311.95|309.55|311.95|309.55|311.95|309.55|311.95|309.55|0
1645742100000|2022-02-24 22:35:00|311.86|309.46|311.68|309.28|311.86|309.46|311.68|309.28|0
1645742110000|2022-02-24 22:35:10|311.88|309.48|311.88|309.48|311.88|309.48|311.88|309.48|0
1645742150000|2022-02-24 22:35:50|312.06|309.66|312.06|309.66|312.06|309.66|312.06|309.66|0
1645742160000|2022-02-24 22:36:00|312.18|309.78|312.18|309.78|312.18|309.78|312.18|309.78|0
1645742180000|2022-02-24 22:36:20|312.32|309.92|312.27|309.87|312.32|309.92|312.27|309.87|0
1645742240000|2022-02-24 22:37:20|312.32|309.92|312.32|309.92|312.32|309.92|312.32|309.92|0
1645742250000|2022-02-24 22:37:30|312.35|309.95|312.27|309.87|312.35|309.95|312.27|309.87|0
1645742260000|2022-02-24 22:37:40|312.23|309.83|312.47|310.07|312.47|310.07|312.23|309.83|0
1645742270000|2022-02-24 22:37:50|312.2|309.8|312.09|309.69|312.2|309.8|312.09|309.69|0
1645742290000|2022-02-24 22:38:10|312.2|309.8|312.2|309.8|312.2|309.8|312.2|309.8|0
1645742300000|2022-02-24 22:38:20|311.65|309.25|311.16|308.76|311.65|309.25|311.16|308.76|0
1645742310000|2022-02-24 22:38:30|311.18|308.78|311.18|308.78|311.18|308.78|311.18|308.78|0
1645742320000|2022-02-24 22:38:40|311.41|309.01|311.41|309.01|311.41|309.01|311.41|309.01|0
1645742330000|2022-02-24 22:38:50|311.38|308.98|311.38|308.98|311.38|308.98|311.38|308.98|0
1645742340000|2022-02-24 22:39:00|311.56|309.16|311.7|309.3|311.7|309.3|311.56|309.16|0
1645742350000|2022-02-24 22:39:10|311.88|309.48|312.18|309.78|312.18|309.78|311.88|309.48|0
1645742360000|2022-02-24 22:39:20|312.17|309.77|312.17|309.77|312.17|309.77|312.17|309.77|0
1645742380000|2022-02-24 22:39:40|311.35|308.95|311.35|308.95|311.35|308.95|311.35|308.95|0
1645742390000|2022-02-24 22:39:50|311.82|309.42|311.85|309.45|311.85|309.45|311.82|309.42|0
1645742400000|2022-02-24 22:40:00|311.68|309.28|311.85|309.45|311.85|309.45|311.68|309.28|0
1645742430000|2022-02-24 22:40:30|311.82|309.42|311.82|309.42|311.82|309.42|311.79|309.39|0
1645742480000|2022-02-24 22:41:20|311.96|309.56|311.96|309.56|311.96|309.56|311.96|309.56|0
1645742490000|2022-02-24 22:41:30|311.82|309.42|311.82|309.42|311.82|309.42|311.82|309.42|0
1645742510000|2022-02-24 22:41:50|312.08|309.68|311.94|309.54|312.08|309.68|311.82|309.42|0
1645742560000|2022-02-24 22:42:40|311.9|309.5|311.9|309.5|311.9|309.5|311.9|309.5|0
1645742590000|2022-02-24 22:43:10|311.94|309.54|311.99|309.59|311.99|309.59|311.94|309.54|0
1645742620000|2022-02-24 22:43:40|312.28|309.88|312.02|309.62|312.28|309.88|312.02|309.62|0
1645742630000|2022-02-24 22:43:50|311.99|309.59|312.1|309.7|312.1|309.7|311.99|309.59|0
1645742670000|2022-02-24 22:44:30|312.01|309.61|312.01|309.61|312.01|309.61|312.01|309.61|0
1645742680000|2022-02-24 22:44:40|312.1|309.7|311.67|309.27|312.1|309.7|311.67|309.27|0
1645742720000|2022-02-24 22:45:20|311.81|309.41|311.81|309.41|311.81|309.41|311.81|309.41|0
1645742750000|2022-02-24 22:45:50|311.75|309.35|311.75|309.35|311.75|309.35|311.75|309.35|0
1645742820000|2022-02-24 22:47:00|311.66|309.26|311.69|309.29|311.69|309.29|311.66|309.26|0
1645742840000|2022-02-24 22:47:20|311.81|309.41|311.81|309.41|311.81|309.41|311.81|309.41|0
1645742860000|2022-02-24 22:47:40|311.84|309.44|311.63|309.23|311.84|309.44|311.63|309.23|0
1645742870000|2022-02-24 22:47:50|311.49|309.09|311.49|309.09|311.49|309.09|311.49|309.09|0
1645742880000|2022-02-24 22:48:00|311.34|308.94|311.34|308.94|311.34|308.94|311.34|308.94|0
1645742900000|2022-02-24 22:48:20|311.31|308.91|311.34|308.94|311.34|308.94|311.31|308.91|0
1645742930000|2022-02-24 22:48:50|311.22|308.82|311.22|308.82|311.22|308.82|311.22|308.82|0
1645742960000|2022-02-24 22:49:20|311.34|308.94|311.34|308.94|311.34|308.94|311.34|308.94|0
1645742970000|2022-02-24 22:49:30|311.48|309.08|311.48|309.08|311.48|309.08|311.48|309.08|0
1645742980000|2022-02-24 22:49:40|311.34|308.94|311.22|308.82|311.34|308.94|311.22|308.82|0
1645743000000|2022-02-24 22:50:00|311.31|308.91|311.31|308.91|311.31|308.91|311.31|308.91|0
1645743010000|2022-02-24 22:50:10|311.22|308.82|311.27|308.87|311.27|308.87|311.22|308.82|0
1645743020000|2022-02-24 22:50:20|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1645743100000|2022-02-24 22:51:40|311.22|308.82|311.22|308.82|311.22|308.82|311.22|308.82|0
1645743120000|2022-02-24 22:52:00|311.21|308.81|311.21|308.81|311.21|308.81|311.21|308.81|0
1645743170000|2022-02-24 22:52:50|311.25|308.85|311.25|308.85|311.25|308.85|311.25|308.85|0
1645743200000|2022-02-24 22:53:20|311.24|308.84|311.24|308.84|311.24|308.84|311.24|308.84|0
1645743210000|2022-02-24 22:53:30|311.21|308.81|311.18|308.78|311.21|308.81|311.18|308.78|0
1645743220000|2022-02-24 22:53:40|311.21|308.81|311.21|308.81|311.21|308.81|311.21|308.81|0
1645743230000|2022-02-24 22:53:50|311.18|308.78|311.18|308.78|311.18|308.78|311.18|308.78|0
1645743240000|2022-02-24 22:54:00|311.16|308.76|310.95|308.55|311.16|308.76|310.95|308.55|0
1645743260000|2022-02-24 22:54:20|310.81|308.41|310.75|308.35|310.81|308.41|310.75|308.35|0
1645743270000|2022-02-24 22:54:30|310.66|308.26|310.66|308.26|310.66|308.26|310.66|308.26|0
1645743310000|2022-02-24 22:55:10|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1645743330000|2022-02-24 22:55:30|310.37|307.97|310.4|308|310.4|308|310.37|307.97|0
1645743340000|2022-02-24 22:55:40|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1645743360000|2022-02-24 22:56:00|310.65|308.25|310.54|308.14|310.65|308.25|310.54|308.14|0
1645743370000|2022-02-24 22:56:10|310.57|308.17|310.57|308.17|310.57|308.17|310.57|308.17|0
1645743380000|2022-02-24 22:56:20|310.72|308.32|310.74|308.34|310.74|308.34|310.72|308.32|0
1645743390000|2022-02-24 22:56:30|310.77|308.37|310.77|308.37|310.77|308.37|310.77|308.37|0
1645743400000|2022-02-24 22:56:40|310.65|308.25|310.65|308.25|310.65|308.25|310.65|308.25|0
1645743440000|2022-02-24 22:57:20|310.86|308.46|310.86|308.46|310.86|308.46|310.86|308.46|0
1645743450000|2022-02-24 22:57:30|310.74|308.34|310.74|308.34|310.74|308.34|310.74|308.34|0
1645743480000|2022-02-24 22:58:00|310.54|308.14|310.54|308.14|310.54|308.14|310.54|308.14|0
1645743490000|2022-02-24 22:58:10|310.51|308.11|310.51|308.11|310.51|308.11|310.51|308.11|0
1645743500000|2022-02-24 22:58:20|310.54|308.14|310.54|308.14|310.54|308.14|310.54|308.14|0
1645743510000|2022-02-24 22:58:30|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1645743540000|2022-02-24 22:59:00|310.98|308.58|310.98|308.58|310.98|308.58|310.98|308.58|0
1645743550000|2022-02-24 22:59:10|311.09|308.69|311.2|308.8|311.2|308.8|311.09|308.69|0
1645743560000|2022-02-24 22:59:20|310.8|308.4|310.77|308.37|310.8|308.4|310.77|308.37|0
1645743570000|2022-02-24 22:59:30|310.47|308.07|310.8|308.4|310.8|308.4|310.47|308.07|0
1645743600000|2022-02-24 23:00:00|307.8|305.4|309.2|306.8|309.81|307.41|307.8|305.4|0
1645743610000|2022-02-24 23:00:10|309.31|306.91|309|306.6|309.4|307|308.6|306.2|0
1645743620000|2022-02-24 23:00:20|309.51|307.11|309|306.6|309.51|307.11|308.8|306.4|0
1645743630000|2022-02-24 23:00:30|309.4|307|309|306.6|309.4|307|308.91|306.51|0
1645743640000|2022-02-24 23:00:40|309.11|306.71|307.91|305.51|309.11|306.71|307.91|305.51|0
1645743650000|2022-02-24 23:00:50|307.71|305.31|307.8|305.4|308.11|305.71|307.71|305.31|0
1645743660000|2022-02-24 23:01:00|307.4|305|306.8|304.4|307.4|305|306.8|304.4|0
1645743670000|2022-02-24 23:01:10|306.91|304.51|305.4|303|306.91|304.51|305.4|303|0
1645743680000|2022-02-24 23:01:20|305.71|303.31|305.91|303.51|305.91|303.51|305.6|303.2|0
1645743690000|2022-02-24 23:01:30|305.51|303.11|304.41|302.01|305.51|303.11|304.41|302.01|0
1645743700000|2022-02-24 23:01:40|304.51|302.11|304.61|302.21|304.61|302.21|304.01|301.61|0
1645743710000|2022-02-24 23:01:50|304.51|302.11|304.31|301.91|304.51|302.11|304.01|301.61|0
1645743720000|2022-02-24 23:02:00|304.41|302.01|305.51|303.11|305.51|303.11|304.41|302.01|0
1645743730000|2022-02-24 23:02:10|305.31|302.91|305.6|303.2|305.6|303.2|305.2|302.8|0
1645743740000|2022-02-24 23:02:20|305|302.6|304.31|301.91|305|302.6|304.31|301.91|0
1645743750000|2022-02-24 23:02:30|304.11|301.71|305.2|302.8|305.2|302.8|304.11|301.71|0
1645743760000|2022-02-24 23:02:40|305.4|303|306|303.6|306.2|303.8|305.4|303|0
1645743770000|2022-02-24 23:02:50|306.3|303.9|307.7|305.3|307.7|305.3|306.3|303.9|0
1645743780000|2022-02-24 23:03:00|307|304.6|306.6|304.2|307|304.6|306.4|304|0
1645743790000|2022-02-24 23:03:10|306.4|304|306.3|303.9|306.5|304.1|306.3|303.9|0
1645743800000|2022-02-24 23:03:20|306.4|304|305.6|303.2|306.4|304|305.5|303.1|0
1645743810000|2022-02-24 23:03:30|305.8|303.4|306|303.6|306|303.6|305.5|303.1|0
1645743820000|2022-02-24 23:03:40|305.7|303.3|307|304.6|307|304.6|305.7|303.3|0
1645743830000|2022-02-24 23:03:50|305.8|303.4|305.2|302.8|305.8|303.4|305.2|302.8|0
1645743840000|2022-02-24 23:04:00|305.4|303|305.9|303.5|305.9|303.5|305.4|303|0
1645743850000|2022-02-24 23:04:10|305.8|303.4|305.2|302.8|305.8|303.4|305|302.6|0
1645743860000|2022-02-24 23:04:20|305.8|303.4|306.5|304.1|306.6|304.2|305.8|303.4|0
1645743870000|2022-02-24 23:04:30|306.8|304.4|307.1|304.7|307.1|304.7|306.8|304.4|0
1645743880000|2022-02-24 23:04:40|306.9|304.5|307.1|304.7|307.3|304.9|306.9|304.5|0
1645743890000|2022-02-24 23:04:50|307.3|304.9|306.9|304.5|307.4|305|306.9|304.5|0
1645743900000|2022-02-24 23:05:00|307|304.6|307.2|304.8|307.2|304.8|306.7|304.3|0
1645743910000|2022-02-24 23:05:10|307.1|304.7|306.7|304.3|307.1|304.7|306.7|304.3|0
1645743920000|2022-02-24 23:05:20|307.1|304.7|306.6|304.2|307.1|304.7|306.6|304.2|0
1645743930000|2022-02-24 23:05:30|306.99|304.59|307.5|305.1|307.5|305.1|306.99|304.59|0
1645743940000|2022-02-24 23:05:40|306.99|304.59|307.79|305.39|307.79|305.39|306.99|304.59|0
1645743950000|2022-02-24 23:05:50|307.59|305.19|307.59|305.19|307.59|305.19|307.5|305.1|0
1645743960000|2022-02-24 23:06:00|307.79|305.39|307.79|305.39|307.79|305.39|307.5|305.1|0
1645743970000|2022-02-24 23:06:10|307.39|304.99|306.7|304.3|307.39|304.99|306.59|304.19|0
1645743980000|2022-02-24 23:06:20|306.59|304.19|306.7|304.3|306.7|304.3|306.59|304.19|0
1645743990000|2022-02-24 23:06:30|306.99|304.59|307.5|305.1|307.5|305.1|306.99|304.59|0
1645744000000|2022-02-24 23:06:40|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1645744010000|2022-02-24 23:06:50|307.1|304.7|306.9|304.5|307.5|305.1|306.9|304.5|0
1645744020000|2022-02-24 23:07:00|306.79|304.39|307.5|305.1|307.5|305.1|306.79|304.39|0
1645744030000|2022-02-24 23:07:10|307.79|305.39|307.59|305.19|307.79|305.39|307.39|304.99|0
1645744040000|2022-02-24 23:07:20|307.9|305.5|308.39|305.99|308.5|306.1|307.9|305.5|0
1645744050000|2022-02-24 23:07:30|307.39|304.99|307.5|305.1|307.5|305.1|307.3|304.9|0
1645744060000|2022-02-24 23:07:40|308.5|306.1|309.19|306.79|309.19|306.79|308.3|305.9|0
1645744070000|2022-02-24 23:07:50|308.9|306.5|308.7|306.3|308.9|306.5|308.7|306.3|0
1645744080000|2022-02-24 23:08:00|308.9|306.5|308.7|306.3|308.99|306.59|308.7|306.3|0
1645744090000|2022-02-24 23:08:10|308.99|306.59|309.3|306.9|309.59|307.19|308.99|306.59|0
1645744100000|2022-02-24 23:08:20|309.79|307.39|309.7|307.3|309.9|307.5|309.7|307.3|0
1645744110000|2022-02-24 23:08:30|309.3|306.9|309.5|307.1|309.5|307.1|309.3|306.9|0
1645744120000|2022-02-24 23:08:40|309.3|306.9|308.59|306.19|309.3|306.9|308.59|306.19|0
1645744130000|2022-02-24 23:08:50|308.49|306.09|308.79|306.39|308.79|306.39|308.39|305.99|0
1645744140000|2022-02-24 23:09:00|308.59|306.19|308.19|305.79|308.59|306.19|308.19|305.79|0
1645744150000|2022-02-24 23:09:10|307.99|305.59|308.49|306.09|308.69|306.29|307.99|305.59|0
1645744160000|2022-02-24 23:09:20|307.49|305.09|307.79|305.39|307.79|305.39|307.49|305.09|0
1645744170000|2022-02-24 23:09:30|307.89|305.49|307.79|305.39|308.09|305.69|307.79|305.39|0
1645744180000|2022-02-24 23:09:40|307.69|305.29|307.89|305.49|307.99|305.59|307.69|305.29|0
1645744190000|2022-02-24 23:09:50|307.59|305.19|307.39|304.99|307.59|305.19|307.39|304.99|0
1645744200000|2022-02-24 23:10:00|307.09|304.69|307.19|304.79|307.19|304.79|307.09|304.69|0
1645744210000|2022-02-24 23:10:10|307.09|304.69|306.89|304.49|307.09|304.69|306.89|304.49|0
1645744220000|2022-02-24 23:10:20|306.69|304.29|306.49|304.09|306.79|304.39|306.49|304.09|0
1645744230000|2022-02-24 23:10:30|306.59|304.19|306.69|304.29|306.79|304.39|306.59|304.19|0
1645744240000|2022-02-24 23:10:40|306.79|304.39|306.69|304.29|306.79|304.39|306.09|303.69|0
1645744250000|2022-02-24 23:10:50|306.29|303.89|306.59|304.19|306.59|304.19|306.29|303.89|0
1645744260000|2022-02-24 23:11:00|306.49|304.09|305.89|303.49|306.49|304.09|305.89|303.49|0
1645744270000|2022-02-24 23:11:10|306.19|303.79|306.09|303.69|306.19|303.79|305.99|303.59|0
1645744280000|2022-02-24 23:11:20|305.89|303.49|305.89|303.49|305.99|303.59|305.89|303.49|0
1645744290000|2022-02-24 23:11:30|306.19|303.79|305.59|303.19|306.29|303.89|305.59|303.19|0
1645744300000|2022-02-24 23:11:40|305.99|303.59|306.19|303.79|306.19|303.79|305.99|303.59|0
1645744310000|2022-02-24 23:11:50|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1645744320000|2022-02-24 23:12:00|305.89|303.49|306.19|303.79|306.19|303.79|305.89|303.49|0
1645744330000|2022-02-24 23:12:10|305.99|303.59|306.98|304.58|306.98|304.58|305.99|303.59|0
1645744340000|2022-02-24 23:12:20|306.78|304.38|307.58|305.18|307.58|305.18|306.78|304.38|0
1645744350000|2022-02-24 23:12:30|306.89|304.49|306.89|304.49|306.89|304.49|306.78|304.38|0
1645744360000|2022-02-24 23:12:40|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1645744370000|2022-02-24 23:12:50|306.89|304.49|306.98|304.58|306.98|304.58|306.89|304.49|0
1645744380000|2022-02-24 23:13:00|306.78|304.38|306.69|304.29|306.78|304.38|306.58|304.18|0
1645744390000|2022-02-24 23:13:10|306.89|304.49|306.89|304.49|307.09|304.69|306.89|304.49|0
1645744400000|2022-02-24 23:13:20|306.98|304.58|306.98|304.58|306.98|304.58|306.78|304.38|0
1645744410000|2022-02-24 23:13:30|306.89|304.49|306.78|304.38|306.89|304.49|306.69|304.29|0
1645744420000|2022-02-24 23:13:40|306.69|304.29|306.89|304.49|306.89|304.49|306.69|304.29|0
1645744430000|2022-02-24 23:13:50|306.78|304.38|306.69|304.29|306.89|304.49|306.58|304.18|0
1645744440000|2022-02-24 23:14:00|306.78|304.38|306.98|304.58|306.98|304.58|306.78|304.38|0
1645744450000|2022-02-24 23:14:10|307.89|305.49|308.58|306.18|308.58|306.18|307.78|305.38|0
1645744460000|2022-02-24 23:14:20|308.49|306.09|308.38|305.98|308.58|306.18|308.38|305.98|0
1645744470000|2022-02-24 23:14:30|308.49|306.09|308.28|305.88|308.49|306.09|308.28|305.88|0
1645744480000|2022-02-24 23:14:40|308.38|305.98|307.98|305.58|308.38|305.98|307.68|305.28|0
1645744500000|2022-02-24 23:15:00|307.58|305.18|307.98|305.58|307.98|305.58|307.58|305.18|0
1645744510000|2022-02-24 23:15:10|308.08|305.68|306.88|304.48|308.08|305.68|306.88|304.48|0
1645744520000|2022-02-24 23:15:20|306.98|304.58|306.28|303.88|307.18|304.78|306.28|303.88|0
1645744530000|2022-02-24 23:15:30|306.48|304.08|305.98|303.58|306.48|304.08|305.98|303.58|0
1645744540000|2022-02-24 23:15:40|305.78|303.38|305.29|302.89|305.78|303.38|305.29|302.89|0
1645744550000|2022-02-24 23:15:50|305.98|303.58|305.78|303.38|305.98|303.58|305.78|303.38|0
1645744560000|2022-02-24 23:16:00|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1645744570000|2022-02-24 23:16:10|305.78|303.38|305.38|302.98|305.78|303.38|305.38|302.98|0
1645744580000|2022-02-24 23:16:20|305.58|303.18|306.18|303.78|306.18|303.78|305.58|303.18|0
1645744590000|2022-02-24 23:16:30|306.28|303.88|306.78|304.38|306.98|304.58|306.18|303.78|0
1645744600000|2022-02-24 23:16:40|306.88|304.48|306.88|304.48|307.18|304.78|306.88|304.48|0
1645744610000|2022-02-24 23:16:50|306.78|304.38|306.58|304.18|306.98|304.58|306.58|304.18|0
1645744620000|2022-02-24 23:17:00|306.68|304.28|306.58|304.18|306.68|304.28|306.58|304.18|0
1645744630000|2022-02-24 23:17:10|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1645744640000|2022-02-24 23:17:20|306.68|304.28|306.58|304.18|306.68|304.28|306.58|304.18|0
1645744650000|2022-02-24 23:17:30|306.48|304.08|305.78|303.38|306.48|304.08|305.78|303.38|0
1645744660000|2022-02-24 23:17:40|305.18|302.78|305.18|302.78|305.18|302.78|305.08|302.68|0
1645744670000|2022-02-24 23:17:50|304.88|302.48|304.29|301.89|304.88|302.48|304.29|301.89|0
1645744680000|2022-02-24 23:18:00|304.38|301.98|304.18|301.78|304.38|301.98|304.18|301.78|0
1645744690000|2022-02-24 23:18:10|304.49|302.09|304.98|302.58|304.98|302.58|304.29|301.89|0
1645744700000|2022-02-24 23:18:20|304.88|302.48|304.48|302.08|304.88|302.48|304.48|302.08|0
1645744710000|2022-02-24 23:18:30|304.58|302.18|304.58|302.18|304.78|302.38|304.58|302.18|0
1645744720000|2022-02-24 23:18:40|304.68|302.28|305.18|302.78|305.18|302.78|304.68|302.28|0
1645744730000|2022-02-24 23:18:50|305.38|302.98|304.88|302.48|305.38|302.98|304.88|302.48|0
1645744740000|2022-02-24 23:19:00|305.08|302.68|305.08|302.68|305.08|302.68|305.08|302.68|0
1645744750000|2022-02-24 23:19:10|304.98|302.58|304.58|302.18|304.98|302.58|304.38|301.98|0
1645744760000|2022-02-24 23:19:20|304.48|302.08|304.68|302.28|304.68|302.28|304.48|302.08|0
1645744770000|2022-02-24 23:19:30|304.58|302.18|304.78|302.38|304.78|302.38|304.58|302.18|0
1645744780000|2022-02-24 23:19:40|305.28|302.88|304.98|302.58|305.28|302.88|304.98|302.58|0
1645744790000|2022-02-24 23:19:50|305.08|302.68|305.28|302.88|305.48|303.08|305.08|302.68|0
1645744800000|2022-02-24 23:20:00|304.88|302.48|305.08|302.68|305.08|302.68|304.88|302.48|0
1645744810000|2022-02-24 23:20:10|304.98|302.58|304.38|301.98|304.98|302.58|304.38|301.98|0
1645744820000|2022-02-24 23:20:20|304.18|301.78|304.08|301.68|304.18|301.78|304.08|301.68|0
1645744830000|2022-02-24 23:20:30|303.88|301.48|303.49|301.09|303.88|301.48|303.49|301.09|0
1645744840000|2022-02-24 23:20:40|303.18|300.78|301.9|299.5|303.18|300.78|301.9|299.5|0
1645744850000|2022-02-24 23:20:50|301.79|299.39|301.9|299.5|301.9|299.5|301.79|299.39|0
1645744860000|2022-02-24 23:21:00|302.79|300.39|302.59|300.19|303.09|300.69|302.59|300.19|0
1645744870000|2022-02-24 23:21:10|302.79|300.39|303.49|301.09|303.49|301.09|302.79|300.39|0
1645744880000|2022-02-24 23:21:20|304.88|302.48|304.78|302.38|305.08|302.68|304.68|302.28|0
1645744890000|2022-02-24 23:21:30|305.28|302.88|305.37|302.97|305.57|303.17|305.28|302.88|0
1645744900000|2022-02-24 23:21:40|305.57|303.17|305.68|303.28|305.68|303.28|305.57|303.17|0
1645744910000|2022-02-24 23:21:50|305.77|303.37|305.68|303.28|305.88|303.48|305.68|303.28|0
1645744920000|2022-02-24 23:22:00|305.88|303.48|305.77|303.37|305.97|303.57|305.77|303.37|0
1645744930000|2022-02-24 23:22:10|305.37|302.97|305.48|303.08|305.57|303.17|305.37|302.97|0
1645744940000|2022-02-24 23:22:20|305.37|302.97|305.57|303.17|305.57|303.17|305.37|302.97|0
1645744950000|2022-02-24 23:22:30|305.48|303.08|304.97|302.57|305.48|303.08|304.97|302.57|0
1645744960000|2022-02-24 23:22:40|305.08|302.68|305.08|302.68|305.08|302.68|304.97|302.57|0
1645744970000|2022-02-24 23:22:50|304.88|302.48|305.17|302.77|305.17|302.77|304.88|302.48|0
1645744980000|2022-02-24 23:23:00|305.28|302.88|305.57|303.17|305.57|303.17|305.28|302.88|0
1645744990000|2022-02-24 23:23:10|305.47|303.07|305.37|302.97|305.47|303.07|305.37|302.97|0
1645745000000|2022-02-24 23:23:20|305.57|303.17|305.57|303.17|305.77|303.37|305.47|303.07|0
1645745010000|2022-02-24 23:23:30|305.97|303.57|306.07|303.67|306.07|303.67|305.97|303.57|0
1645745020000|2022-02-24 23:23:40|305.97|303.57|305.97|303.57|305.97|303.57|305.87|303.47|0
1645745030000|2022-02-24 23:23:50|306.07|303.67|305.97|303.57|306.17|303.77|305.87|303.47|0
1645745040000|2022-02-24 23:24:00|305.87|303.47|306.37|303.97|306.37|303.97|305.87|303.47|0
1645745050000|2022-02-24 23:24:10|305.77|303.37|305.97|303.57|305.97|303.57|305.77|303.37|0
1645745060000|2022-02-24 23:24:20|305.87|303.47|305.87|303.47|305.97|303.57|305.77|303.37|0
1645745070000|2022-02-24 23:24:30|305.67|303.27|305.47|303.07|305.87|303.47|305.47|303.07|0
1645745080000|2022-02-24 23:24:40|305.87|303.47|305.87|303.47|305.97|303.57|305.87|303.47|0
1645745090000|2022-02-24 23:24:50|305.97|303.57|306.17|303.77|306.17|303.77|305.97|303.57|0
1645745100000|2022-02-24 23:25:00|305.77|303.37|304.67|302.27|305.77|303.37|304.67|302.27|0
1645745110000|2022-02-24 23:25:10|304.57|302.17|303.88|301.48|304.67|302.27|303.88|301.48|0
1645745120000|2022-02-24 23:25:20|303.97|301.57|303.77|301.37|304.08|301.68|303.77|301.37|0
1645745130000|2022-02-24 23:25:30|303.88|301.48|303.68|301.28|303.88|301.48|303.68|301.28|0
1645745140000|2022-02-24 23:25:40|303.28|300.88|303.48|301.08|303.48|301.08|303.18|300.78|0
1645745150000|2022-02-24 23:25:50|303.57|301.17|302.98|300.58|303.68|301.28|302.98|300.58|0
1645745160000|2022-02-24 23:26:00|302.88|300.48|303.37|300.97|303.37|300.97|302.88|300.48|0
1645745170000|2022-02-24 23:26:10|303.18|300.78|303.28|300.88|303.28|300.88|303.18|300.78|0
1645745180000|2022-02-24 23:26:20|303.08|300.68|301.98|299.58|303.08|300.68|301.98|299.58|0
1645745190000|2022-02-24 23:26:30|302.18|299.78|302.09|299.69|302.18|299.78|302.09|299.69|0
1645745200000|2022-02-24 23:26:40|303.17|300.77|301.98|299.58|303.57|301.17|301.98|299.58|0
1645745210000|2022-02-24 23:26:50|302.09|299.69|302.28|299.88|302.28|299.88|302.09|299.69|0
1645745220000|2022-02-24 23:27:00|302.09|299.69|301.98|299.58|302.09|299.69|300.7|298.3|0
1645745230000|2022-02-24 23:27:10|302.28|299.88|302.48|300.08|302.58|300.18|302.28|299.88|0
1645745240000|2022-02-24 23:27:20|302.97|300.57|303.08|300.68|303.08|300.68|302.97|300.57|0
1645745250000|2022-02-24 23:27:30|302.97|300.57|302.68|300.28|303.17|300.77|302.68|300.28|0
1645745260000|2022-02-24 23:27:40|302.48|300.08|303.17|300.77|303.17|300.77|302.48|300.08|0
1645745270000|2022-02-24 23:27:50|303.08|300.68|302.28|299.88|303.17|300.77|302.28|299.88|0
1645745280000|2022-02-24 23:28:00|301.69|299.29|301.29|298.89|301.88|299.48|301.29|298.89|0
1645745290000|2022-02-24 23:28:10|301.49|299.09|301.58|299.18|301.58|299.18|301.49|299.09|0
1645745300000|2022-02-24 23:28:20|301.49|299.09|301.29|298.89|301.49|299.09|300.89|298.49|0
1645745310000|2022-02-24 23:28:30|301.38|298.98|301.49|299.09|301.58|299.18|301.38|298.98|0
1645745320000|2022-02-24 23:28:40|301.58|299.18|301.58|299.18|301.58|299.18|301.38|298.98|0
1645745330000|2022-02-24 23:28:50|301.49|299.09|301.68|299.28|301.68|299.28|301.38|298.98|0
1645745340000|2022-02-24 23:29:00|301.58|299.18|301.29|298.89|301.58|299.18|301.18|298.78|0
1645745350000|2022-02-24 23:29:10|301.38|298.98|302.57|300.17|302.57|300.17|301.38|298.98|0
1645745360000|2022-02-24 23:29:20|302.28|299.88|302.38|299.98|302.38|299.98|302.08|299.68|0
1645745370000|2022-02-24 23:29:30|302.37|299.97|302.57|300.17|302.57|300.17|302.37|299.97|0
1645745380000|2022-02-24 23:29:40|302.68|300.28|302.57|300.17|302.77|300.37|302.57|300.17|0
1645745390000|2022-02-24 23:29:50|302.48|300.08|302.28|299.88|302.48|300.08|302.28|299.88|0
1645745400000|2022-02-24 23:30:00|301.68|299.28|301.78|299.38|301.78|299.38|301.58|299.18|0
1645745410000|2022-02-24 23:30:10|301.68|299.28|302.08|299.68|302.37|299.97|301.68|299.28|0
1645745420000|2022-02-24 23:30:20|301.88|299.48|301.78|299.38|301.88|299.48|301.68|299.28|0
1645745430000|2022-02-24 23:30:30|301.88|299.48|301.88|299.48|301.88|299.48|301.68|299.28|0
1645745440000|2022-02-24 23:30:40|300.69|298.29|300.89|298.49|300.89|298.49|300.49|298.09|0
1645745450000|2022-02-24 23:30:50|300.98|298.58|301.48|299.08|301.48|299.08|300.98|298.58|0
1645745460000|2022-02-24 23:31:00|301.28|298.88|301.28|298.88|301.28|298.88|301.18|298.78|0
1645745470000|2022-02-24 23:31:10|301.18|298.78|300.49|298.09|301.18|298.78|300.49|298.09|0
1645745480000|2022-02-24 23:31:20|300.39|297.99|300.39|297.99|300.39|297.99|300.19|297.79|0
1645745490000|2022-02-24 23:31:30|300.49|298.09|300.49|298.09|300.49|298.09|300.29|297.89|0
1645745500000|2022-02-24 23:31:40|300.69|298.29|300.69|298.29|300.69|298.29|300.49|298.09|0
1645745510000|2022-02-24 23:31:50|300.59|298.19|300.39|297.99|300.59|298.19|299.9|297.5|0
1645745520000|2022-02-24 23:32:00|300.59|298.19|301.28|298.88|301.48|299.08|300.59|298.19|0
1645745530000|2022-02-24 23:32:10|301.18|298.78|301.28|298.88|301.48|299.08|301.18|298.78|0
1645745540000|2022-02-24 23:32:20|301.58|299.18|300.09|297.69|301.58|299.18|300.09|297.69|0
1645745550000|2022-02-24 23:32:30|300.19|297.79|300.09|297.69|300.29|297.89|300.09|297.69|0
1645745560000|2022-02-24 23:32:40|299.99|297.59|300.09|297.69|300.39|297.99|299.99|297.59|0
1645745570000|2022-02-24 23:32:50|299.99|297.59|299.3|296.9|299.99|297.59|299.3|296.9|0
1645745580000|2022-02-24 23:33:00|299.2|296.8|299.2|296.8|299.3|296.9|299|296.6|0
1645745590000|2022-02-24 23:33:10|299|296.6|299.5|297.1|299.7|297.3|299|296.6|0
1645745600000|2022-02-24 23:33:20|299.39|296.99|299.5|297.1|299.7|297.3|299.39|296.99|0
1645745610000|2022-02-24 23:33:30|299.59|297.19|299.7|297.3|299.7|297.3|299.5|297.1|0
1645745620000|2022-02-24 23:33:40|299.59|297.19|299.39|296.99|299.59|297.19|299.39|296.99|0
1645745630000|2022-02-24 23:33:50|299.59|297.19|299.69|297.29|299.69|297.29|299.5|297.1|0
1645745640000|2022-02-24 23:34:00|299.5|297.1|298.4|296|299.5|297.1|298.4|296|0
1645745650000|2022-02-24 23:34:10|298.51|296.11|299|296.6|299|296.6|298.31|295.91|0
1645745660000|2022-02-24 23:34:20|298.9|296.5|298.8|296.4|298.9|296.5|298.7|296.3|0
1645745670000|2022-02-24 23:34:30|298.9|296.5|298.51|296.11|298.9|296.5|298.51|296.11|0
1645745680000|2022-02-24 23:34:40|298.4|296|297.81|295.41|298.4|296|297.81|295.41|0
1645745690000|2022-02-24 23:34:50|298.11|295.71|297.72|295.32|298.21|295.81|297.72|295.32|0
1645745700000|2022-02-24 23:35:00|298.21|295.81|299.3|296.9|299.3|296.9|298.21|295.81|0
1645745710000|2022-02-24 23:35:10|299.49|297.09|299.3|296.9|299.49|297.09|299.3|296.9|0
1645745720000|2022-02-24 23:35:20|299.39|296.99|299.3|296.9|299.39|296.99|299.3|296.9|0
1645745730000|2022-02-24 23:35:30|299.49|297.09|299.39|296.99|299.49|297.09|299.39|296.99|0
1645745740000|2022-02-24 23:35:40|299.59|297.19|299.3|296.9|299.59|297.19|299.3|296.9|0
1645745750000|2022-02-24 23:35:50|299.69|297.29|299.49|297.09|299.69|297.29|299.49|297.09|0
1645745760000|2022-02-24 23:36:00|298.7|296.3|298.99|296.59|298.99|296.59|298.7|296.3|0
1645745770000|2022-02-24 23:36:10|299.3|296.9|300.58|298.18|300.58|298.18|299.3|296.9|0
1645745780000|2022-02-24 23:36:20|300.38|297.98|300.09|297.69|300.38|297.98|300.09|297.69|0
1645745790000|2022-02-24 23:36:30|299.98|297.58|300.09|297.69|300.18|297.78|299.98|297.58|0
1645745800000|2022-02-24 23:36:40|300.28|297.88|300.28|297.88|300.38|297.98|300.28|297.88|0
1645745810000|2022-02-24 23:36:50|300.09|297.69|300.09|297.69|300.28|297.88|300.09|297.69|0
1645745820000|2022-02-24 23:37:00|299.89|297.49|300.09|297.69|300.09|297.69|299.69|297.29|0
1645745830000|2022-02-24 23:37:10|300.18|297.78|300.38|297.98|300.68|298.28|300.18|297.78|0
1645745840000|2022-02-24 23:37:20|300.48|298.08|300.58|298.18|300.58|298.18|299.98|297.58|0
1645745850000|2022-02-24 23:37:30|300.68|298.28|300.68|298.28|300.68|298.28|300.68|298.28|0
1645745860000|2022-02-24 23:37:40|300.88|298.48|300.88|298.48|300.97|298.57|300.88|298.48|0
1645745870000|2022-02-24 23:37:50|300.68|298.28|300.88|298.48|301.08|298.68|300.68|298.28|0
1645745880000|2022-02-24 23:38:00|300.48|298.08|301.17|298.77|301.17|298.77|300.48|298.08|0
1645745890000|2022-02-24 23:38:10|301.27|298.87|301.17|298.77|301.27|298.87|301.08|298.68|0
1645745900000|2022-02-24 23:38:20|300.88|298.48|300.48|298.08|300.88|298.48|300.48|298.08|0
1645745910000|2022-02-24 23:38:30|300.28|297.88|300.18|297.78|300.28|297.88|300.08|297.68|0
1645745920000|2022-02-24 23:38:40|300.88|298.48|300.57|298.17|300.97|298.57|300.57|298.17|0
1645745930000|2022-02-24 23:38:50|300.38|297.98|300.48|298.08|300.48|298.08|300.38|297.98|0
1645745940000|2022-02-24 23:39:00|300.57|298.17|301.27|298.87|301.47|299.07|300.57|298.17|0
1645745950000|2022-02-24 23:39:10|301.47|299.07|301.27|298.87|301.47|299.07|301.27|298.87|0
1645745960000|2022-02-24 23:39:20|301.07|298.67|301.17|298.77|301.17|298.77|300.68|298.28|0
1645745970000|2022-02-24 23:39:30|301.27|298.87|301.27|298.87|301.37|298.97|301.27|298.87|0
1645745980000|2022-02-24 23:39:40|301.37|298.97|301.47|299.07|301.47|299.07|301.27|298.87|0
1645745990000|2022-02-24 23:39:50|301.67|299.27|301.67|299.27|301.67|299.27|301.67|299.27|0
1645746000000|2022-02-24 23:40:00|301.47|299.07|301.67|299.27|301.67|299.27|301.47|299.07|0
1645746010000|2022-02-24 23:40:10|301.76|299.36|301.47|299.07|301.76|299.36|301.47|299.07|0
1645746020000|2022-02-24 23:40:20|301.27|298.87|300.97|298.57|301.27|298.87|300.97|298.57|0
1645746030000|2022-02-24 23:40:30|300.87|298.47|300.48|298.08|300.87|298.47|300.37|297.97|0
1645746040000|2022-02-24 23:40:40|300.37|297.97|300.67|298.27|300.67|298.27|300.37|297.97|0
1645746050000|2022-02-24 23:40:50|300.48|298.08|300.67|298.27|300.67|298.27|300.48|298.08|0
1645746060000|2022-02-24 23:41:00|300.77|298.37|300.77|298.37|300.77|298.37|300.77|298.37|0
1645746070000|2022-02-24 23:41:10|300.97|298.57|301.27|298.87|301.27|298.87|300.97|298.57|0
1645746080000|2022-02-24 23:41:20|301.47|299.07|301.17|298.77|301.47|299.07|301.17|298.77|0
1645746090000|2022-02-24 23:41:30|300.87|298.47|300.77|298.37|300.87|298.47|300.77|298.37|0
1645746100000|2022-02-24 23:41:40|300.97|298.57|300.97|298.57|300.97|298.57|300.97|298.57|0
1645746110000|2022-02-24 23:41:50|300.87|298.47|300.67|298.27|300.87|298.47|300.67|298.27|0
1645746120000|2022-02-24 23:42:00|300.28|297.88|300.28|297.88|300.28|297.88|300.28|297.88|0
1645746130000|2022-02-24 23:42:10|300.08|297.68|299.88|297.48|300.08|297.68|299.88|297.48|0
1645746140000|2022-02-24 23:42:20|300.28|297.88|300.67|298.27|300.67|298.27|300.28|297.88|0
1645746150000|2022-02-24 23:42:30|300.77|298.37|300.87|298.47|301.07|298.67|300.77|298.37|0
1645746160000|2022-02-24 23:42:40|300.77|298.37|300.96|298.56|300.96|298.56|300.67|298.27|0
1645746170000|2022-02-24 23:42:50|301.16|298.76|301.27|298.87|301.46|299.06|301.16|298.76|0
1645746180000|2022-02-24 23:43:00|301.07|298.67|301.07|298.67|301.07|298.67|300.96|298.56|0
1645746190000|2022-02-24 23:43:10|300.87|298.47|300.87|298.47|300.87|298.47|300.87|298.47|0
1645746200000|2022-02-24 23:43:20|300.67|298.27|300.87|298.47|300.96|298.56|300.67|298.27|0
1645746210000|2022-02-24 23:43:30|300.77|298.37|300.57|298.17|300.77|298.37|300.47|298.07|0
1645746220000|2022-02-24 23:43:40|300.47|298.07|300.87|298.47|300.87|298.47|300.47|298.07|0
1645746230000|2022-02-24 23:43:50|300.67|298.27|301.26|298.86|301.26|298.86|300.67|298.27|0
1645746240000|2022-02-24 23:44:00|301.16|298.76|301.07|298.67|301.16|298.76|300.87|298.47|0
1645746250000|2022-02-24 23:44:10|301.46|299.06|301.46|299.06|301.46|299.06|301.36|298.96|0
1645746260000|2022-02-24 23:44:20|301.26|298.86|301.26|298.86|301.26|298.86|301.07|298.67|0
1645746270000|2022-02-24 23:44:30|301.07|298.67|301.16|298.76|301.26|298.86|301.07|298.67|0
1645746280000|2022-02-24 23:44:40|301.46|299.06|301.46|299.06|301.46|299.06|301.46|299.06|0
1645746290000|2022-02-24 23:44:50|301.36|298.96|301.06|298.66|301.36|298.96|301.06|298.66|0
1645746300000|2022-02-24 23:45:00|301.46|299.06|300.27|297.87|301.56|299.16|300.27|297.87|0
1645746310000|2022-02-24 23:45:10|300.47|298.07|300.67|298.27|300.67|298.27|300.47|298.07|0
1645746320000|2022-02-24 23:45:20|300.56|298.16|300.27|297.87|300.56|298.16|300.07|297.67|0
1645746330000|2022-02-24 23:45:30|300.17|297.77|300.56|298.16|300.56|298.16|300.17|297.77|0
1645746340000|2022-02-24 23:45:40|300.47|298.07|300.56|298.16|300.56|298.16|300.47|298.07|0
1645746350000|2022-02-24 23:45:50|300.47|298.07|300.07|297.67|300.47|298.07|300.07|297.67|0
1645746360000|2022-02-24 23:46:00|299.87|297.47|300.17|297.77|300.17|297.77|299.87|297.47|0
1645746370000|2022-02-24 23:46:10|300.67|298.27|301.06|298.66|301.26|298.86|300.67|298.27|0
1645746380000|2022-02-24 23:46:20|301.16|298.76|300.86|298.46|301.26|298.86|300.86|298.46|0
1645746390000|2022-02-24 23:46:30|300.67|298.27|301.06|298.66|301.06|298.66|300.67|298.27|0
1645746400000|2022-02-24 23:46:40|301.26|298.86|301.26|298.86|301.26|298.86|301.26|298.86|0
1645746410000|2022-02-24 23:46:50|301.16|298.76|301.16|298.76|301.16|298.76|301.16|298.76|0
1645746420000|2022-02-24 23:47:00|301.46|299.06|301.26|298.86|301.46|299.06|301.26|298.86|0
1645746430000|2022-02-24 23:47:10|301.06|298.66|301.46|299.06|301.46|299.06|301.06|298.66|0
1645746440000|2022-02-24 23:47:20|301.26|298.86|300.66|298.26|301.26|298.86|300.66|298.26|0
1645746450000|2022-02-24 23:47:30|300.76|298.36|301.46|299.06|301.46|299.06|300.76|298.36|0
1645746460000|2022-02-24 23:47:40|301.26|298.86|301.06|298.66|301.26|298.86|300.86|298.46|0
1645746470000|2022-02-24 23:47:50|300.86|298.46|300.76|298.36|300.86|298.46|300.76|298.36|0
1645746480000|2022-02-24 23:48:00|300.66|298.26|301.46|299.06|301.46|299.06|300.66|298.26|0
1645746490000|2022-02-24 23:48:10|301.26|298.86|301.85|299.45|301.85|299.45|301.26|298.86|0
1645746500000|2022-02-24 23:48:20|302.05|299.65|301.95|299.55|302.05|299.65|301.95|299.55|0
1645746510000|2022-02-24 23:48:30|302.15|299.75|301.85|299.45|302.15|299.75|301.85|299.45|0
1645746520000|2022-02-24 23:48:40|301.75|299.35|301.95|299.55|302.05|299.65|301.75|299.35|0
1645746530000|2022-02-24 23:48:50|301.85|299.45|301.85|299.45|301.85|299.45|301.85|299.45|0
1645746540000|2022-02-24 23:49:00|302.05|299.65|302.05|299.65|302.34|299.94|302.05|299.65|0
1645746550000|2022-02-24 23:49:10|302.15|299.75|302.15|299.75|302.15|299.75|301.85|299.45|0
1645746560000|2022-02-24 23:49:20|302.05|299.65|302.15|299.75|302.25|299.85|302.05|299.65|0
1645746570000|2022-02-24 23:49:30|302.05|299.65|302.05|299.65|302.05|299.65|301.85|299.45|0
1645746580000|2022-02-24 23:49:40|302.45|300.05|303.14|300.74|303.14|300.74|302.45|300.05|0
1645746590000|2022-02-24 23:49:50|303.04|300.64|302.84|300.44|303.04|300.64|302.84|300.44|0
1645746600000|2022-02-24 23:50:00|302.54|300.14|302.45|300.05|302.64|300.24|302.45|300.05|0
1645746610000|2022-02-24 23:50:10|302.34|299.94|302.74|300.34|302.74|300.34|302.25|299.85|0
1645746620000|2022-02-24 23:50:20|302.64|300.24|302.84|300.44|302.84|300.44|302.64|300.24|0
1645746630000|2022-02-24 23:50:30|303.44|301.04|303.64|301.24|303.64|301.24|303.44|301.04|0
1645746640000|2022-02-24 23:50:40|304.43|302.03|304.24|301.84|304.43|302.03|304.24|301.84|0
1645746650000|2022-02-24 23:50:50|304.04|301.64|304.53|302.13|304.53|302.13|304.04|301.64|0
1645746660000|2022-02-24 23:51:00|304.43|302.03|304.43|302.03|304.63|302.23|304.43|302.03|0
1645746670000|2022-02-24 23:51:10|304.04|301.64|303.93|301.53|304.04|301.64|303.93|301.53|0
1645746680000|2022-02-24 23:51:20|303.84|301.44|304.33|301.93|304.33|301.93|303.84|301.44|0
1645746690000|2022-02-24 23:51:30|304.63|302.23|304.93|302.53|304.93|302.53|304.63|302.23|0
1645746700000|2022-02-24 23:51:40|304.83|302.43|304.53|302.13|304.83|302.43|304.23|301.83|0
1645746710000|2022-02-24 23:51:50|304.23|301.83|304.23|301.83|304.23|301.83|304.13|301.73|0
1645746720000|2022-02-24 23:52:00|303.84|301.44|303.84|301.44|303.93|301.53|303.64|301.24|0
1645746730000|2022-02-24 23:52:10|303.44|301.04|303.13|300.73|303.44|301.04|303.13|300.73|0
1645746740000|2022-02-24 23:52:20|303.83|301.43|304.33|301.93|304.33|301.93|303.83|301.43|0
1645746750000|2022-02-24 23:52:30|304.23|301.83|303.64|301.24|304.23|301.83|303.64|301.24|0
1645746760000|2022-02-24 23:52:40|303.83|301.43|303.44|301.04|303.83|301.43|303.44|301.04|0
1645746770000|2022-02-24 23:52:50|303.63|301.23|303.44|301.04|303.63|301.23|303.44|301.04|0
1645746780000|2022-02-24 23:53:00|303.63|301.23|303.44|301.04|303.63|301.23|303.44|301.04|0
1645746790000|2022-02-24 23:53:10|303.24|300.84|303.24|300.84|303.24|300.84|303.24|300.84|0
1645746800000|2022-02-24 23:53:20|303.04|300.64|303.24|300.84|303.24|300.84|303.04|300.64|0
1645746810000|2022-02-24 23:53:30|303.04|300.64|303.24|300.84|303.43|301.03|303.04|300.64|0
1645746820000|2022-02-24 23:53:40|302.84|300.44|303.24|300.84|303.24|300.84|302.84|300.44|0
1645746830000|2022-02-24 23:53:50|303.43|301.03|303.13|300.73|303.43|301.03|303.13|300.73|0
1645746840000|2022-02-24 23:54:00|303.43|301.03|303.53|301.13|303.53|301.13|303.43|301.03|0
1645746850000|2022-02-24 23:54:10|303.43|301.03|303.23|300.83|303.43|301.03|303.04|300.64|0
1645746860000|2022-02-24 23:54:20|304.23|301.83|304.13|301.73|304.43|302.03|304.13|301.73|0
1645746870000|2022-02-24 23:54:30|304.03|301.63|304.03|301.63|304.03|301.63|304.03|301.63|0
1645746880000|2022-02-24 23:54:40|304.23|301.83|304.03|301.63|304.23|301.83|304.03|301.63|0
1645746900000|2022-02-24 23:55:00|304.23|301.83|304.03|301.63|304.23|301.83|304.03|301.63|0
1645746910000|2022-02-24 23:55:10|304.23|301.83|304.12|301.72|304.23|301.83|304.03|301.63|0
1645746920000|2022-02-24 23:55:20|304.03|301.63|304.03|301.63|304.03|301.63|304.03|301.63|0
1645746940000|2022-02-24 23:55:40|304.43|302.03|304.03|301.63|304.43|302.03|304.03|301.63|0
1645746950000|2022-02-24 23:55:50|304.23|301.83|304.03|301.63|304.23|301.83|304.03|301.63|0
1645746960000|2022-02-24 23:56:00|303.92|301.52|304.12|301.72|304.12|301.72|303.92|301.52|0
1645746970000|2022-02-24 23:56:10|304.23|301.83|304.12|301.72|304.23|301.83|304.12|301.72|0
1645746980000|2022-02-24 23:56:20|304.03|301.63|303.83|301.43|304.23|301.83|303.83|301.43|0
1645746990000|2022-02-24 23:56:30|303.43|301.03|303.53|301.13|303.53|301.13|303.23|300.83|0
1645747000000|2022-02-24 23:56:40|303.63|301.23|304.03|301.63|304.03|301.63|303.63|301.23|0
1645747010000|2022-02-24 23:56:50|303.83|301.43|303.63|301.23|303.83|301.43|303.63|301.23|0
1645747020000|2022-02-24 23:57:00|303.72|301.32|303.03|300.63|303.72|301.32|303.03|300.63|0
1645747030000|2022-02-24 23:57:10|303.23|300.83|303.03|300.63|303.23|300.83|302.83|300.43|0
1645747040000|2022-02-24 23:57:20|302.83|300.43|302.63|300.23|302.83|300.43|302.63|300.23|0
1645747050000|2022-02-24 23:57:30|302.43|300.03|302.63|300.23|302.63|300.23|302.43|300.03|0
1645747060000|2022-02-24 23:57:40|302.83|300.43|302.63|300.23|302.83|300.43|302.63|300.23|0
1645747070000|2022-02-24 23:57:50|302.83|300.43|303.23|300.83|303.23|300.83|302.83|300.43|0
1645747080000|2022-02-24 23:58:00|303.13|300.73|303.03|300.63|303.13|300.73|302.83|300.43|0
1645747090000|2022-02-24 23:58:10|303.83|301.43|302.83|300.43|303.83|301.43|302.83|300.43|0
1645747100000|2022-02-24 23:58:20|302.93|300.53|303.03|300.63|303.23|300.83|302.93|300.53|0
1645747110000|2022-02-24 23:58:30|303.23|300.83|303.82|301.42|303.82|301.42|303.23|300.83|0
1645747120000|2022-02-24 23:58:40|303.92|301.52|304.02|301.62|304.02|301.62|303.92|301.52|0
1645747130000|2022-02-24 23:58:50|303.82|301.42|303.52|301.12|303.82|301.42|303.52|301.12|0
1645747140000|2022-02-24 23:59:00|303.43|301.03|303.63|301.23|303.63|301.23|303.43|301.03|0
1645747150000|2022-02-24 23:59:10|303.52|301.12|304.02|301.62|304.02|301.62|303.52|301.12|0
1645747160000|2022-02-24 23:59:20|303.62|301.22|303.43|301.03|303.82|301.42|303.43|301.03|0
1645747170000|2022-02-24 23:59:30|303.03|300.63|303.43|301.03|303.62|301.22|303.03|300.63|0
1645747180000|2022-02-24 23:59:40|303.52|301.12|303.82|301.42|303.82|301.42|303.52|301.12|0
1645747190000|2022-02-24 23:59:50|303.62|301.22|303.23|300.83|303.62|301.22|303.23|300.83|0
1645747200000|2022-02-25 00:00:00|303.12|300.72|303.42|301.02|303.62|301.22|303.12|300.72|0
1645747210000|2022-02-25 00:00:10|303.23|300.83|303.92|301.52|303.92|301.52|303.23|300.83|0
1645747220000|2022-02-25 00:00:20|303.82|301.42|304.42|302.02|304.42|302.02|303.82|301.42|0
1645747230000|2022-02-25 00:00:30|304.62|302.22|304.62|302.22|304.62|302.22|304.52|302.12|0
1645747240000|2022-02-25 00:00:40|304.82|302.42|304.82|302.42|305.02|302.62|304.82|302.42|0
1645747250000|2022-02-25 00:00:50|305.02|302.62|305.02|302.62|305.02|302.62|305.02|302.62|0
1645747260000|2022-02-25 00:01:00|304.82|302.42|304.62|302.22|305.02|302.62|304.62|302.22|0
1645747270000|2022-02-25 00:01:10|304.42|302.02|304.42|302.02|304.62|302.22|304.42|302.02|0
1645747280000|2022-02-25 00:01:20|304.31|301.91|304.42|302.02|304.42|302.02|304.22|301.82|0
1645747290000|2022-02-25 00:01:30|304.02|301.62|304.02|301.62|304.02|301.62|303.82|301.42|0
1645747300000|2022-02-25 00:01:40|304.22|301.82|305.41|303.01|305.41|303.01|304.22|301.82|0
1645747310000|2022-02-25 00:01:50|305.21|302.81|305.31|302.91|305.31|302.91|305.02|302.62|0
1645747320000|2022-02-25 00:02:00|305.41|303.01|304.42|302.02|305.41|303.01|304.42|302.02|0
1645747330000|2022-02-25 00:02:10|304.62|302.22|305.31|302.91|305.31|302.91|304.62|302.22|0
1645747340000|2022-02-25 00:02:20|305.21|302.81|305.61|303.21|305.61|303.21|305.21|302.81|0
1645747350000|2022-02-25 00:02:30|305.21|302.81|304.81|302.41|305.21|302.81|304.62|302.22|0
1645747360000|2022-02-25 00:02:40|304.62|302.22|305.51|303.11|305.51|303.11|304.62|302.22|0
1645747370000|2022-02-25 00:02:50|305.61|303.21|305.01|302.61|305.61|303.21|305.01|302.61|0
1645747380000|2022-02-25 00:03:00|305.21|302.81|306.01|303.61|306.01|303.61|305.21|302.81|0
1645747390000|2022-02-25 00:03:10|306.41|304.01|306.91|304.51|306.91|304.51|306.21|303.81|0
1645747400000|2022-02-25 00:03:20|307.01|304.61|307.01|304.61|307.41|305.01|307.01|304.61|0
1645747410000|2022-02-25 00:03:30|306.91|304.51|307.01|304.61|307.11|304.71|306.91|304.51|0
1645747420000|2022-02-25 00:03:40|306.81|304.41|306.7|304.3|306.81|304.41|306.61|304.21|0
1645747430000|2022-02-25 00:03:50|306.9|304.5|307.21|304.81|307.21|304.81|306.9|304.5|0
1645747440000|2022-02-25 00:04:00|307.41|305.01|307.81|305.41|307.81|305.41|307.41|305.01|0
1645747450000|2022-02-25 00:04:10|307.9|305.5|308.01|305.61|308.01|305.61|307.5|305.1|0
1645747460000|2022-02-25 00:04:20|308.21|305.81|308.3|305.9|308.61|306.21|308.21|305.81|0
1645747470000|2022-02-25 00:04:30|308.1|305.7|308.3|305.9|308.3|305.9|307.7|305.3|0
1645747480000|2022-02-25 00:04:40|308.01|305.61|308.01|305.61|308.01|305.61|307.81|305.41|0
1645747490000|2022-02-25 00:04:50|308.21|305.81|308.81|306.41|308.81|306.41|308.21|305.81|0
1645747500000|2022-02-25 00:05:00|309.01|306.61|308.81|306.41|309.01|306.61|308.81|306.41|0
1645747510000|2022-02-25 00:05:10|308.61|306.21|308.01|305.61|308.61|306.21|308.01|305.61|0
1645747520000|2022-02-25 00:05:20|307.9|305.5|308.21|305.81|308.41|306.01|307.9|305.5|0
1645747530000|2022-02-25 00:05:30|308.41|306.01|308.01|305.61|308.41|306.01|308.01|305.61|0
1645747540000|2022-02-25 00:05:40|307.61|305.21|308.1|305.7|308.1|305.7|307.61|305.21|0
1645747550000|2022-02-25 00:05:50|308.21|305.81|308.21|305.81|308.3|305.9|308.21|305.81|0
1645747560000|2022-02-25 00:06:00|308.41|306.01|308.61|306.21|308.61|306.21|308.41|306.01|0
1645747570000|2022-02-25 00:06:10|309.1|306.7|309.41|307.01|309.41|307.01|309.1|306.7|0
1645747580000|2022-02-25 00:06:20|309.21|306.81|309.01|306.61|309.41|307.01|309.01|306.61|0
1645747590000|2022-02-25 00:06:30|309.41|307.01|309.81|307.41|309.81|307.41|309.41|307.01|0
1645747600000|2022-02-25 00:06:40|310.01|307.61|309.41|307.01|310.01|307.61|309.21|306.81|0
1645747610000|2022-02-25 00:06:50|309.01|306.61|309.01|306.61|309.1|306.7|309.01|306.61|0
1645747620000|2022-02-25 00:07:00|308.9|306.5|309.41|307.01|309.41|307.01|308.9|306.5|0
1645747630000|2022-02-25 00:07:10|309.61|307.21|309.61|307.21|309.61|307.21|309.41|307.01|0
1645747640000|2022-02-25 00:07:20|309.41|307.01|308.8|306.4|309.41|307.01|308.8|306.4|0
1645747650000|2022-02-25 00:07:30|309|306.6|308.6|306.2|309|306.6|308.6|306.2|0
1645747660000|2022-02-25 00:07:40|308.5|306.1|308.5|306.1|308.6|306.2|308.5|306.1|0
1645747670000|2022-02-25 00:07:50|308.6|306.2|308.4|306|308.6|306.2|308.4|306|0
1645747680000|2022-02-25 00:08:00|308.6|306.2|308|305.6|308.6|306.2|307.8|305.4|0
1645747690000|2022-02-25 00:08:10|308.1|305.7|308.1|305.7|308.1|305.7|308|305.6|0
1645747700000|2022-02-25 00:08:20|308|305.6|307.7|305.3|308|305.6|307.6|305.2|0
1645747710000|2022-02-25 00:08:30|307.6|305.2|307.6|305.2|307.6|305.2|307.4|305|0
1645747720000|2022-02-25 00:08:40|307.7|305.3|307.7|305.3|307.7|305.3|307.7|305.3|0
1645747730000|2022-02-25 00:08:50|307.6|305.2|306.8|304.4|307.6|305.2|306.6|304.2|0
1645747740000|2022-02-25 00:09:00|307.3|304.9|307.2|304.8|307.3|304.9|307.2|304.8|0
1645747750000|2022-02-25 00:09:10|307.4|305|307.6|305.2|307.6|305.2|307.2|304.8|0
1645747760000|2022-02-25 00:09:20|307.8|305.4|308.38|305.98|308.38|305.98|307.8|305.4|0
1645747770000|2022-02-25 00:09:30|308.78|306.38|308.98|306.58|308.98|306.58|308.78|306.38|0
1645747780000|2022-02-25 00:09:40|309.08|306.68|309.38|306.98|309.38|306.98|308.98|306.58|0
1645747790000|2022-02-25 00:09:50|308.98|306.58|308.78|306.38|308.98|306.58|308.78|306.38|0
1645747800000|2022-02-25 00:10:00|308.58|306.18|308.58|306.18|308.58|306.18|308.58|306.18|0
1645747810000|2022-02-25 00:10:10|308.48|306.08|307.98|305.58|308.48|306.08|307.98|305.58|0
1645747820000|2022-02-25 00:10:20|307.78|305.38|307.18|304.78|307.78|305.38|307.18|304.78|0
1645747830000|2022-02-25 00:10:30|307.38|304.98|307.68|305.28|307.68|305.28|307.38|304.98|0
1645747840000|2022-02-25 00:10:40|307.88|305.48|307.58|305.18|307.88|305.48|307.48|305.08|0
1645747850000|2022-02-25 00:10:50|307.48|305.08|307.08|304.68|307.58|305.18|307.08|304.68|0
1645747860000|2022-02-25 00:11:00|307.18|304.78|306.58|304.18|307.18|304.78|306.58|304.18|0
1645747870000|2022-02-25 00:11:10|306.88|304.48|307.18|304.78|307.18|304.78|306.88|304.48|0
1645747880000|2022-02-25 00:11:20|306.78|304.38|306.78|304.38|306.78|304.38|306.78|304.38|0
1645747890000|2022-02-25 00:11:30|306.68|304.28|307.38|304.98|307.38|304.98|306.68|304.28|0
1645747900000|2022-02-25 00:11:40|307.48|305.08|307.78|305.38|307.78|305.38|307.48|305.08|0
1645747910000|2022-02-25 00:11:50|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1645747920000|2022-02-25 00:12:00|307.58|305.18|305.59|303.19|307.58|305.18|305.59|303.19|0
1645747930000|2022-02-25 00:12:10|305.98|303.58|305.59|303.19|305.98|303.58|305.39|302.99|0
1645747940000|2022-02-25 00:12:20|305.39|302.99|304.79|302.39|305.39|302.99|304.79|302.39|0
1645747950000|2022-02-25 00:12:30|304.99|302.59|304.99|302.59|305.19|302.79|304.88|302.48|0
1645747960000|2022-02-25 00:12:40|305.19|302.79|304.59|302.19|305.19|302.79|304.59|302.19|0
1645747970000|2022-02-25 00:12:50|304.79|302.39|305.19|302.79|305.19|302.79|304.68|302.28|0
1645747980000|2022-02-25 00:13:00|305.58|303.18|305.78|303.38|305.98|303.58|305.58|303.18|0
1645747990000|2022-02-25 00:13:10|306.18|303.78|306.48|304.08|306.48|304.08|306.18|303.78|0
1645748000000|2022-02-25 00:13:20|306.58|304.18|305.78|303.38|306.58|304.18|305.78|303.38|0
1645748010000|2022-02-25 00:13:30|305.68|303.28|305.88|303.48|305.98|303.58|305.68|303.28|0
1645748020000|2022-02-25 00:13:40|306.18|303.78|306.38|303.98|306.38|303.98|306.18|303.78|0
1645748030000|2022-02-25 00:13:50|306.58|304.18|306.38|303.98|306.58|304.18|306.38|303.98|0
1645748040000|2022-02-25 00:14:00|306.58|304.18|306.78|304.38|306.78|304.38|306.58|304.18|0
1645748050000|2022-02-25 00:14:10|306.98|304.58|306.47|304.07|306.98|304.58|306.47|304.07|0
1645748060000|2022-02-25 00:14:20|306.58|304.18|306.18|303.78|306.58|304.18|306.18|303.78|0
1645748070000|2022-02-25 00:14:30|306.58|304.18|306.58|304.18|306.58|304.18|306.38|303.98|0
1645748080000|2022-02-25 00:14:40|306.78|304.38|307.37|304.97|307.37|304.97|306.78|304.38|0
1645748090000|2022-02-25 00:14:50|307.67|305.27|307.27|304.87|307.67|305.27|307.27|304.87|0
1645748100000|2022-02-25 00:15:00|306.98|304.58|307.17|304.77|307.37|304.97|306.98|304.58|0
1645748110000|2022-02-25 00:15:10|306.87|304.47|306.67|304.27|306.87|304.47|306.67|304.27|0
1645748120000|2022-02-25 00:15:20|306.78|304.38|306.97|304.57|306.97|304.57|306.78|304.38|0
1645748130000|2022-02-25 00:15:30|307.57|305.17|308.37|305.97|308.37|305.97|307.57|305.17|0
1645748140000|2022-02-25 00:15:40|308.27|305.87|307.97|305.57|308.37|305.97|307.97|305.57|0
1645748150000|2022-02-25 00:15:50|307.77|305.37|308.17|305.77|308.17|305.77|307.67|305.27|0
1645748160000|2022-02-25 00:16:00|307.77|305.37|308.57|306.17|308.57|306.17|307.77|305.37|0
1645748170000|2022-02-25 00:16:10|309.17|306.77|308.17|305.77|309.17|306.77|308.17|305.77|0
1645748180000|2022-02-25 00:16:20|307.77|305.37|308.17|305.77|308.17|305.77|307.77|305.37|0
1645748190000|2022-02-25 00:16:30|308.37|305.97|308.37|305.97|308.57|306.17|308.37|305.97|0
1645748200000|2022-02-25 00:16:40|308.17|305.77|308.37|305.97|308.37|305.97|308.17|305.77|0
1645748210000|2022-02-25 00:16:50|308.17|305.77|308.17|305.77|308.17|305.77|308.17|305.77|0
1645748220000|2022-02-25 00:17:00|307.67|305.27|307.77|305.37|307.77|305.37|307.67|305.27|0
1645748230000|2022-02-25 00:17:10|307.87|305.47|308.37|305.97|308.37|305.97|307.87|305.47|0
1645748240000|2022-02-25 00:17:20|308.57|306.17|308.77|306.37|308.77|306.37|308.57|306.17|0
1645748250000|2022-02-25 00:17:30|308.97|306.57|308.97|306.57|308.97|306.57|308.97|306.57|0
1645748260000|2022-02-25 00:17:40|309.17|306.77|309.57|307.17|309.57|307.17|309.06|306.66|0
1645748270000|2022-02-25 00:17:50|309.37|306.97|309.37|306.97|309.57|307.17|309.37|306.97|0
1645748280000|2022-02-25 00:18:00|309.26|306.86|309.17|306.77|309.26|306.86|309.17|306.77|0
1645748290000|2022-02-25 00:18:10|309.37|306.97|309.17|306.77|309.37|306.97|309.17|306.77|0
1645748300000|2022-02-25 00:18:20|309.06|306.66|309.17|306.77|309.37|306.97|309.06|306.66|0
1645748310000|2022-02-25 00:18:30|308.97|306.57|309.37|306.97|309.37|306.97|308.97|306.57|0
1645748320000|2022-02-25 00:18:40|309.17|306.77|309.57|307.17|309.57|307.17|309.17|306.77|0
1645748330000|2022-02-25 00:18:50|309.37|306.97|309.37|306.97|309.37|306.97|309.37|306.97|0
1645748340000|2022-02-25 00:19:00|309.57|307.17|308.97|306.57|309.57|307.17|308.97|306.57|0
1645748350000|2022-02-25 00:19:10|308.77|306.37|308.77|306.37|308.77|306.37|308.57|306.17|0
1645748360000|2022-02-25 00:19:20|308.86|306.46|308.77|306.37|308.86|306.46|308.66|306.26|0
1645748370000|2022-02-25 00:19:30|308.57|306.17|308.77|306.37|308.77|306.37|308.17|305.77|0
1645748380000|2022-02-25 00:19:40|308.57|306.17|309.17|306.77|309.17|306.77|308.57|306.17|0
1645748390000|2022-02-25 00:19:50|309.16|306.76|309.06|306.66|309.16|306.76|309.06|306.66|0
1645748400000|2022-02-25 00:20:00|309.36|306.96|309.56|307.16|309.56|307.16|309.36|306.96|0
1645748410000|2022-02-25 00:20:10|309.76|307.36|310.06|307.66|310.16|307.76|309.76|307.36|0
1645748420000|2022-02-25 00:20:20|310.16|307.76|310.36|307.96|310.36|307.96|310.16|307.76|0
1645748430000|2022-02-25 00:20:30|310.77|308.37|310.36|307.96|310.77|308.37|310.36|307.96|0
1645748440000|2022-02-25 00:20:40|310.56|308.16|310.26|307.86|310.56|308.16|310.16|307.76|0
1645748450000|2022-02-25 00:20:50|310.16|307.76|309.96|307.56|310.36|307.96|309.96|307.56|0
1645748460000|2022-02-25 00:21:00|310.16|307.76|310.06|307.66|310.16|307.76|310.06|307.66|0
1645748470000|2022-02-25 00:21:10|310.36|307.96|310.76|308.36|310.76|308.36|310.36|307.96|0
1645748480000|2022-02-25 00:21:20|310.96|308.56|311.16|308.76|311.17|308.77|310.96|308.56|0
1645748490000|2022-02-25 00:21:30|311.26|308.86|311.16|308.76|311.26|308.86|311.16|308.76|0
1645748500000|2022-02-25 00:21:40|311.06|308.66|311.26|308.86|311.26|308.86|310.96|308.56|0
1645748510000|2022-02-25 00:21:50|311.16|308.76|311.36|308.96|311.36|308.96|311.16|308.76|0
1645748520000|2022-02-25 00:22:00|311.16|308.76|311.16|308.76|311.16|308.76|311.16|308.76|0
1645748530000|2022-02-25 00:22:10|311.06|308.66|310.96|308.56|311.16|308.76|310.96|308.56|0
1645748540000|2022-02-25 00:22:20|311.06|308.66|311.36|308.96|311.36|308.96|311.06|308.66|0
1645748550000|2022-02-25 00:22:30|311.77|309.37|311.86|309.46|311.86|309.46|311.76|309.36|0
1645748560000|2022-02-25 00:22:40|311.76|309.36|311.76|309.36|311.76|309.36|311.66|309.26|0
1645748570000|2022-02-25 00:22:50|311.86|309.46|312.17|309.77|312.17|309.77|311.86|309.46|0
1645748580000|2022-02-25 00:23:00|312.37|309.97|312.97|310.57|312.97|310.57|312.37|309.97|0
1645748590000|2022-02-25 00:23:10|312.86|310.46|312.66|310.26|312.86|310.46|312.57|310.17|0
1645748600000|2022-02-25 00:23:20|312.97|310.57|312.86|310.46|312.97|310.57|312.77|310.37|0
1645748610000|2022-02-25 00:23:30|312.97|310.57|314.38|311.98|314.38|311.98|312.97|310.57|0
1645748620000|2022-02-25 00:23:40|314.58|312.18|314.98|312.58|314.98|312.58|314.58|312.18|0
1645748630000|2022-02-25 00:23:50|314.38|311.98|314.58|312.18|314.58|312.18|314.38|311.98|0
1645748640000|2022-02-25 00:24:00|314.78|312.38|315.38|312.98|315.38|312.98|314.78|312.38|0
1645748650000|2022-02-25 00:24:10|315.18|312.78|314.98|312.58|315.18|312.78|314.78|312.38|0
1645748660000|2022-02-25 00:24:20|314.78|312.38|314.98|312.58|314.98|312.58|314.78|312.38|0
1645748670000|2022-02-25 00:24:30|315.08|312.68|315.28|312.88|315.28|312.88|314.98|312.58|0
1645748680000|2022-02-25 00:24:40|315.38|312.98|315.38|312.98|315.58|313.18|315.38|312.98|0
1645748690000|2022-02-25 00:24:50|315.58|313.18|315.68|313.28|315.78|313.38|315.58|313.18|0
1645748700000|2022-02-25 00:25:00|315.78|313.38|316.19|313.79|316.19|313.79|315.58|313.18|0
1645748710000|2022-02-25 00:25:10|316.08|313.68|315.99|313.59|316.08|313.68|315.78|313.38|0
1645748720000|2022-02-25 00:25:20|315.78|313.38|315.78|313.38|315.78|313.38|315.58|313.18|0
1645748730000|2022-02-25 00:25:30|315.58|313.18|315.78|313.38|315.78|313.38|315.58|313.18|0
1645748740000|2022-02-25 00:25:40|316.39|313.99|316.99|314.59|316.99|314.59|316.39|313.99|0
1645748750000|2022-02-25 00:25:50|317.4|315|317.6|315.2|317.6|315.2|317.4|315|0
1645748760000|2022-02-25 00:26:00|317.4|315|317.2|314.8|317.4|315|317.2|314.8|0
1645748770000|2022-02-25 00:26:10|317.09|314.69|316.99|314.59|317.09|314.69|316.99|314.59|0
1645748780000|2022-02-25 00:26:20|316.79|314.39|316.39|313.99|316.79|314.39|316.39|313.99|0
1645748790000|2022-02-25 00:26:30|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1645748800000|2022-02-25 00:26:40|317.19|314.79|316.99|314.59|317.4|315|316.99|314.59|0
1645748810000|2022-02-25 00:26:50|316.79|314.39|317.4|315|317.49|315.09|316.79|314.39|0
1645748820000|2022-02-25 00:27:00|316.79|314.39|316.99|314.59|316.99|314.59|316.59|314.19|0
1645748830000|2022-02-25 00:27:10|316.79|314.39|316.59|314.19|316.79|314.39|316.59|314.19|0
1645748840000|2022-02-25 00:27:20|316.39|313.99|315.98|313.58|316.39|313.99|315.98|313.58|0
1645748850000|2022-02-25 00:27:30|316.18|313.78|316.39|313.99|316.39|313.99|316.18|313.78|0
1645748860000|2022-02-25 00:27:40|316.79|314.39|315.98|313.58|316.79|314.39|315.98|313.58|0
1645748870000|2022-02-25 00:27:50|315.78|313.38|316.18|313.78|316.59|314.19|315.78|313.38|0
1645748880000|2022-02-25 00:28:00|316.59|314.19|316.99|314.59|316.99|314.59|316.59|314.19|0
1645748890000|2022-02-25 00:28:10|317.19|314.79|317.49|315.09|317.49|315.09|317.19|314.79|0
1645748900000|2022-02-25 00:28:20|317.6|315.2|317.39|314.99|317.6|315.2|317.39|314.99|0
1645748910000|2022-02-25 00:28:30|317.6|315.2|317.19|314.79|317.6|315.2|317.19|314.79|0
1645748920000|2022-02-25 00:28:40|316.88|314.48|316.99|314.59|316.99|314.59|316.88|314.48|0
1645748930000|2022-02-25 00:28:50|316.59|314.19|316.79|314.39|316.79|314.39|316.59|314.19|0
1645748940000|2022-02-25 00:29:00|316.99|314.59|317.19|314.79|317.19|314.79|316.79|314.39|0
1645748950000|2022-02-25 00:29:10|316.88|314.48|316.38|313.98|316.88|314.48|316.38|313.98|0
1645748960000|2022-02-25 00:29:20|316.18|313.78|315.58|313.18|316.18|313.78|315.58|313.18|0
1645748970000|2022-02-25 00:29:30|315.78|313.38|315.37|312.97|315.78|313.38|315.37|312.97|0
1645748980000|2022-02-25 00:29:40|315.58|313.18|315.58|313.18|315.58|313.18|315.37|312.97|0
1645748990000|2022-02-25 00:29:50|315.37|312.97|314.57|312.17|315.37|312.97|314.57|312.17|0
1645749000000|2022-02-25 00:30:00|314.77|312.37|314.37|311.97|314.77|312.37|314.37|311.97|0
1645749010000|2022-02-25 00:30:10|314.26|311.86|314.66|312.26|314.77|312.37|314.26|311.86|0
1645749020000|2022-02-25 00:30:20|314.77|312.37|314.37|311.97|314.77|312.37|314.37|311.97|0
1645749030000|2022-02-25 00:30:30|314.46|312.06|314.16|311.76|314.46|312.06|314.16|311.76|0
1645749040000|2022-02-25 00:30:40|313.96|311.56|314.16|311.76|314.16|311.76|313.96|311.56|0
1645749050000|2022-02-25 00:30:50|314.57|312.17|314.46|312.06|314.57|312.17|314.36|311.96|0
1645749060000|2022-02-25 00:31:00|314.26|311.86|314.57|312.17|314.57|312.17|313.86|311.46|0
1645749070000|2022-02-25 00:31:10|314.36|311.96|314.97|312.57|314.97|312.57|314.36|311.96|0
1645749090000|2022-02-25 00:31:30|314.86|312.46|313.96|311.56|314.86|312.46|313.96|311.56|0
1645749100000|2022-02-25 00:31:40|314.16|311.76|314.57|312.17|314.57|312.17|314.16|311.76|0
1645749110000|2022-02-25 00:31:50|314.56|312.16|314.56|312.16|314.97|312.57|314.56|312.16|0
1645749120000|2022-02-25 00:32:00|314.77|312.37|314.56|312.16|314.77|312.37|314.56|312.16|0
1645749130000|2022-02-25 00:32:10|314.66|312.26|314.36|311.96|314.77|312.37|314.36|311.96|0
1645749140000|2022-02-25 00:32:20|314.16|311.76|314.46|312.06|314.46|312.06|314.16|311.76|0
1645749150000|2022-02-25 00:32:30|314.36|311.96|315.17|312.77|315.17|312.77|314.36|311.96|0
1645749160000|2022-02-25 00:32:40|315.37|312.97|315.57|313.17|315.57|313.17|315.37|312.97|0
1645749170000|2022-02-25 00:32:50|315.77|313.37|316.38|313.98|316.38|313.98|315.77|313.37|0
1645749180000|2022-02-25 00:33:00|316.18|313.78|315.77|313.37|316.18|313.78|315.77|313.37|0
1645749190000|2022-02-25 00:33:10|316.18|313.78|315.77|313.37|316.18|313.78|315.77|313.37|0
1645749200000|2022-02-25 00:33:20|315.57|313.17|315.57|313.17|315.57|313.17|315.37|312.97|0
1645749210000|2022-02-25 00:33:30|315.67|313.27|315.77|313.37|315.77|313.37|315.67|313.27|0
1645749220000|2022-02-25 00:33:40|315.97|313.57|315.77|313.37|315.97|313.57|315.77|313.37|0
1645749230000|2022-02-25 00:33:50|315.97|313.57|316.38|313.98|316.38|313.98|315.97|313.57|0
1645749240000|2022-02-25 00:34:00|316.58|314.18|316.38|313.98|316.58|314.18|316.38|313.98|0
1645749250000|2022-02-25 00:34:10|316.17|313.77|315.97|313.57|316.17|313.77|315.97|313.57|0
1645749260000|2022-02-25 00:34:20|315.77|313.37|316.17|313.77|316.17|313.77|315.77|313.37|0
1645749270000|2022-02-25 00:34:30|316.07|313.67|316.17|313.77|316.17|313.77|316.07|313.67|0
1645749280000|2022-02-25 00:34:40|316.37|313.97|315.77|313.37|316.37|313.97|315.77|313.37|0
1645749290000|2022-02-25 00:34:50|315.57|313.17|315.37|312.97|315.57|313.17|315.37|312.97|0
1645749300000|2022-02-25 00:35:00|314.96|312.56|314.76|312.36|314.96|312.56|314.76|312.36|0
1645749310000|2022-02-25 00:35:10|314.05|311.65|314.05|311.65|314.05|311.65|314.05|311.65|0
1645749320000|2022-02-25 00:35:20|314.16|311.76|314.16|311.76|314.16|311.76|313.96|311.56|0
1645749330000|2022-02-25 00:35:30|314.05|311.65|314.56|312.16|314.56|312.16|314.05|311.65|0
1645749340000|2022-02-25 00:35:40|314.16|311.76|314.96|312.56|314.96|312.56|314.16|311.76|0
1645749350000|2022-02-25 00:35:50|314.76|312.36|314.76|312.36|314.96|312.56|314.76|312.36|0
1645749360000|2022-02-25 00:36:00|314.56|312.16|314.96|312.56|314.96|312.56|314.56|312.16|0
1645749370000|2022-02-25 00:36:10|315.16|312.76|314.96|312.56|315.26|312.86|314.96|312.56|0
1645749380000|2022-02-25 00:36:20|314.45|312.05|314.36|311.96|314.45|312.05|314.25|311.85|0
1645749390000|2022-02-25 00:36:30|314.56|312.16|314.15|311.75|314.56|312.16|314.15|311.75|0
1645749400000|2022-02-25 00:36:40|313.75|311.35|313.75|311.35|313.75|311.35|313.75|311.35|0
1645749410000|2022-02-25 00:36:50|313.55|311.15|313.65|311.25|313.95|311.55|313.55|311.15|0
1645749420000|2022-02-25 00:37:00|313.75|311.35|313.95|311.55|313.95|311.55|313.75|311.35|0
1645749430000|2022-02-25 00:37:10|314.15|311.75|314.05|311.65|314.15|311.75|313.75|311.35|0
1645749440000|2022-02-25 00:37:20|313.95|311.55|314.35|311.95|314.35|311.95|313.95|311.55|0
1645749450000|2022-02-25 00:37:30|314.25|311.85|314.45|312.05|314.45|312.05|314.25|311.85|0
1645749460000|2022-02-25 00:37:40|314.76|312.36|314.76|312.36|314.96|312.56|314.76|312.36|0
1645749470000|2022-02-25 00:37:50|314.56|312.16|314.56|312.16|314.76|312.36|314.56|312.16|0
1645749480000|2022-02-25 00:38:00|314.76|312.36|314.45|312.05|314.76|312.36|314.45|312.05|0
1645749490000|2022-02-25 00:38:10|314.56|312.16|315.16|312.76|315.36|312.96|314.56|312.16|0
1645749500000|2022-02-25 00:38:20|315.36|312.96|314.96|312.56|315.36|312.96|314.96|312.56|0
1645749510000|2022-02-25 00:38:30|315.05|312.65|315.05|312.65|315.05|312.65|314.96|312.56|0
1645749520000|2022-02-25 00:38:40|315.36|312.96|315.36|312.96|315.56|313.16|315.36|312.96|0
1645749530000|2022-02-25 00:38:50|315.16|312.76|315.16|312.76|315.16|312.76|315.16|312.76|0
1645749540000|2022-02-25 00:39:00|315.36|312.96|315.16|312.76|315.36|312.96|315.16|312.76|0
1645749550000|2022-02-25 00:39:10|315.05|312.65|314.75|312.35|315.16|312.76|314.75|312.35|0
1645749560000|2022-02-25 00:39:20|314.45|312.05|314.35|311.95|314.45|312.05|314.35|311.95|0
1645749570000|2022-02-25 00:39:30|314.55|312.15|314.55|312.15|314.55|312.15|314.55|312.15|0
1645749580000|2022-02-25 00:39:40|314.75|312.35|314.75|312.35|314.96|312.56|314.75|312.35|0
1645749590000|2022-02-25 00:39:50|314.45|312.05|314.25|311.85|314.45|312.05|314.15|311.75|0
1645749600000|2022-02-25 00:40:00|314.35|311.95|314.15|311.75|314.35|311.95|314.05|311.65|0
1645749610000|2022-02-25 00:40:10|314.35|311.95|314.35|311.95|314.55|312.15|314.35|311.95|0
1645749620000|2022-02-25 00:40:20|314.15|311.75|314.35|311.95|314.35|311.95|314.15|311.75|0
1645749630000|2022-02-25 00:40:30|314.25|311.85|314.35|311.95|314.35|311.95|314.15|311.75|0
1645749640000|2022-02-25 00:40:40|314.75|312.35|314.55|312.15|314.75|312.35|314.55|312.15|0
1645749650000|2022-02-25 00:40:50|314.45|312.05|314.65|312.25|314.65|312.25|314.45|312.05|0
1645749660000|2022-02-25 00:41:00|314.55|312.15|314.95|312.55|314.95|312.55|314.55|312.15|0
1645749670000|2022-02-25 00:41:10|314.85|312.45|315.45|313.05|315.45|313.05|314.85|312.45|0
1645749680000|2022-02-25 00:41:20|315.76|313.36|315.45|313.05|315.76|313.36|315.45|313.05|0
1645749690000|2022-02-25 00:41:30|315.56|313.16|315.76|313.36|315.76|313.36|315.56|313.16|0
1645749700000|2022-02-25 00:41:40|315.56|313.16|315.56|313.16|315.56|313.16|315.45|313.05|0
1645749710000|2022-02-25 00:41:50|315.36|312.96|315.65|313.25|315.65|313.25|315.36|312.96|0
1645749720000|2022-02-25 00:42:00|315.76|313.36|315.56|313.16|315.76|313.36|315.56|313.16|0
1645749730000|2022-02-25 00:42:10|315.15|312.75|315.65|313.25|315.65|313.25|315.15|312.75|0
1645749740000|2022-02-25 00:42:20|315.76|313.36|315.35|312.95|315.76|313.36|315.35|312.95|0
1645749750000|2022-02-25 00:42:30|315.56|313.16|315.35|312.95|315.76|313.36|315.35|312.95|0
1645749760000|2022-02-25 00:42:40|315.56|313.16|315.15|312.75|315.56|313.16|315.15|312.75|0
1645749770000|2022-02-25 00:42:50|314.95|312.55|315.15|312.75|315.15|312.75|314.95|312.55|0
1645749780000|2022-02-25 00:43:00|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1645749790000|2022-02-25 00:43:10|315.15|312.75|314.95|312.55|315.15|312.75|314.95|312.55|0
1645749800000|2022-02-25 00:43:20|314.75|312.35|314.14|311.74|314.75|312.35|313.94|311.54|0
1645749810000|2022-02-25 00:43:30|314.24|311.84|314.24|311.84|314.24|311.84|314.24|311.84|0
1645749820000|2022-02-25 00:43:40|314.55|312.15|313.94|311.54|314.55|312.15|313.94|311.54|0
1645749830000|2022-02-25 00:43:50|314.14|311.74|313.94|311.54|314.14|311.74|313.94|311.54|0
1645749840000|2022-02-25 00:44:00|314.14|311.74|314.34|311.94|314.34|311.94|314.14|311.74|0
1645749850000|2022-02-25 00:44:10|314.55|312.15|314.55|312.15|314.55|312.15|314.34|311.94|0
1645749860000|2022-02-25 00:44:20|314.95|312.55|314.75|312.35|314.95|312.55|314.75|312.35|0
1645749870000|2022-02-25 00:44:30|314.55|312.15|314.34|311.94|314.55|312.15|314.34|311.94|0
1645749880000|2022-02-25 00:44:40|314.55|312.15|314.75|312.35|314.75|312.35|314.55|312.15|0
1645749890000|2022-02-25 00:44:50|314.84|312.44|315.04|312.64|315.15|312.75|314.84|312.44|0
1645749900000|2022-02-25 00:45:00|315.15|312.75|315.04|312.64|315.15|312.75|314.84|312.44|0
1645749910000|2022-02-25 00:45:10|315.25|312.85|315.15|312.75|315.35|312.95|315.15|312.75|0
1645749920000|2022-02-25 00:45:20|314.95|312.55|314.95|312.55|315.04|312.64|314.95|312.55|0
1645749930000|2022-02-25 00:45:30|315.04|312.64|314.95|312.55|315.04|312.64|314.95|312.55|0
1645749940000|2022-02-25 00:45:40|314.54|312.14|314.34|311.94|314.54|312.14|314.34|311.94|0
1645749950000|2022-02-25 00:45:50|314.54|312.14|315.35|312.95|315.35|312.95|314.54|312.14|0
1645749970000|2022-02-25 00:46:10|315.15|312.75|315.15|312.75|315.15|312.75|315.15|312.75|0
1645749980000|2022-02-25 00:46:20|315.35|312.95|315.35|312.95|315.35|312.95|315.35|312.95|0
1645749990000|2022-02-25 00:46:30|315.15|312.75|315.24|312.84|315.24|312.84|315.15|312.75|0
1645750000000|2022-02-25 00:46:40|315.15|312.75|315.15|312.75|315.35|312.95|315.15|312.75|0
1645750010000|2022-02-25 00:46:50|314.94|312.54|314.94|312.54|315.04|312.64|314.94|312.54|0
1645750020000|2022-02-25 00:47:00|315.15|312.75|314.94|312.54|315.15|312.75|314.94|312.54|0
1645750030000|2022-02-25 00:47:10|314.74|312.34|314.54|312.14|314.84|312.44|314.54|312.14|0
1645750040000|2022-02-25 00:47:20|314.44|312.04|314.34|311.94|314.44|312.04|314.34|311.94|0
1645750050000|2022-02-25 00:47:30|314.14|311.74|314.14|311.74|314.14|311.74|314.14|311.74|0
1645750060000|2022-02-25 00:47:40|314.34|311.94|314.84|312.44|314.84|312.44|314.34|311.94|0
1645750070000|2022-02-25 00:47:50|314.64|312.24|314.34|311.94|314.64|312.24|314.34|311.94|0
1645750080000|2022-02-25 00:48:00|314.54|312.14|314.54|312.14|314.54|312.14|314.23|311.83|0
1645750090000|2022-02-25 00:48:10|314.64|312.24|314.34|311.94|314.84|312.44|314.34|311.94|0
1645750100000|2022-02-25 00:48:20|314.64|312.24|314.43|312.03|314.64|312.24|314.43|312.03|0
1645750110000|2022-02-25 00:48:30|314.74|312.34|314.74|312.34|314.84|312.44|314.74|312.34|0
1645750120000|2022-02-25 00:48:40|314.84|312.44|314.64|312.24|314.94|312.54|314.64|312.24|0
1645750130000|2022-02-25 00:48:50|314.14|311.74|314.34|311.94|314.34|311.94|314.14|311.74|0
1645750140000|2022-02-25 00:49:00|314.43|312.03|314.34|311.94|314.43|312.03|314.34|311.94|0
1645750150000|2022-02-25 00:49:10|314.14|311.74|314.14|311.74|314.14|311.74|313.93|311.53|0
1645750160000|2022-02-25 00:49:20|314.03|311.63|314.34|311.94|314.34|311.94|313.93|311.53|0
1645750170000|2022-02-25 00:49:30|314.14|311.74|314.13|311.73|314.14|311.74|314.13|311.73|0
1645750180000|2022-02-25 00:49:40|314.23|311.83|314.23|311.83|314.34|311.94|314.23|311.83|0
1645750190000|2022-02-25 00:49:50|314.13|311.73|314.34|311.94|314.34|311.94|314.13|311.73|0
1645750200000|2022-02-25 00:50:00|314.13|311.73|314.13|311.73|314.13|311.73|314.13|311.73|0
1645750210000|2022-02-25 00:50:10|313.93|311.53|314.34|311.94|314.34|311.94|313.93|311.53|0
1645750220000|2022-02-25 00:50:20|314.03|311.63|313.73|311.33|314.03|311.63|313.73|311.33|0
1645750230000|2022-02-25 00:50:30|313.93|311.53|313.83|311.43|314.03|311.63|313.83|311.43|0
1645750240000|2022-02-25 00:50:40|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1645750250000|2022-02-25 00:50:50|313.73|311.33|313.53|311.13|313.83|311.43|313.53|311.13|0
1645750260000|2022-02-25 00:51:00|313.33|310.93|312.93|310.53|313.33|310.93|312.93|310.53|0
1645750270000|2022-02-25 00:51:10|312.72|310.32|312.12|309.72|312.72|310.32|311.92|309.52|0
1645750280000|2022-02-25 00:51:20|312.22|309.82|312.52|310.12|312.52|310.12|312.22|309.82|0
1645750290000|2022-02-25 00:51:30|312.32|309.92|312.32|309.92|312.52|310.12|312.22|309.82|0
1645750300000|2022-02-25 00:51:40|312.12|309.72|310.32|307.92|312.12|309.72|310.32|307.92|0
1645750310000|2022-02-25 00:51:50|309.12|306.72|308.52|306.12|309.12|306.72|308.32|305.92|0
1645750320000|2022-02-25 00:52:00|308.32|305.92|307.32|304.92|308.32|305.92|307.12|304.72|0
1645750330000|2022-02-25 00:52:10|307.92|305.52|307.72|305.32|307.92|305.52|307.52|305.12|0
1645750340000|2022-02-25 00:52:20|306.92|304.52|305.92|303.52|306.92|304.52|305.12|302.72|0
1645750350000|2022-02-25 00:52:30|305.82|303.42|304.92|302.52|305.82|303.42|304.92|302.52|0
1645750360000|2022-02-25 00:52:40|305.52|303.12|305.22|302.82|305.92|303.52|305.22|302.82|0
1645750370000|2022-02-25 00:52:50|305.32|302.92|305.92|303.52|305.92|303.52|305.32|302.92|0
1645750380000|2022-02-25 00:53:00|306.02|303.62|304.72|302.32|306.02|303.62|304.72|302.32|0
1645750390000|2022-02-25 00:53:10|305.12|302.72|304.72|302.32|305.12|302.72|304.72|302.32|0
1645750400000|2022-02-25 00:53:20|305.12|302.72|304.53|302.13|305.12|302.72|304.53|302.13|0
1645750410000|2022-02-25 00:53:30|303.93|301.53|304.33|301.93|304.33|301.93|303.93|301.53|0
1645750420000|2022-02-25 00:53:40|304.22|301.82|304.13|301.73|304.22|301.82|303.93|301.53|0
1645750430000|2022-02-25 00:53:50|303.73|301.33|303.73|301.33|303.73|301.33|303.33|300.93|0
1645750440000|2022-02-25 00:54:00|303.33|300.93|302.54|300.14|303.33|300.93|302.34|299.94|0
1645750450000|2022-02-25 00:54:10|302.14|299.74|302.54|300.14|302.54|300.14|301.94|299.54|0
1645750460000|2022-02-25 00:54:20|302.74|300.34|303.73|301.33|303.73|301.33|302.74|300.34|0
1645750470000|2022-02-25 00:54:30|303.82|301.42|302.93|300.53|303.93|301.53|302.93|300.53|0
1645750480000|2022-02-25 00:54:40|303.13|300.73|304.32|301.92|304.32|301.92|302.93|300.53|0
1645750490000|2022-02-25 00:54:50|303.82|301.42|303.13|300.73|303.82|301.42|303.13|300.73|0
1645750500000|2022-02-25 00:55:00|302.93|300.53|302.74|300.34|302.93|300.53|302.54|300.14|0
1645750510000|2022-02-25 00:55:10|302.43|300.03|303.93|301.53|303.93|301.53|302.43|300.03|0
1645750520000|2022-02-25 00:55:20|303.53|301.13|303.73|301.33|303.73|301.33|303.53|301.13|0
1645750530000|2022-02-25 00:55:30|303.33|300.93|303.13|300.73|303.53|301.13|303.13|300.73|0
1645750540000|2022-02-25 00:55:40|302.93|300.53|302.93|300.53|302.93|300.53|302.73|300.33|0
1645750550000|2022-02-25 00:55:50|303.13|300.73|303.53|301.13|303.53|301.13|303.13|300.73|0
1645750560000|2022-02-25 00:56:00|303.62|301.22|304.12|301.72|304.12|301.72|303.62|301.22|0
1645750570000|2022-02-25 00:56:10|303.92|301.52|304.12|301.72|304.12|301.72|303.92|301.52|0
1645750580000|2022-02-25 00:56:20|305.12|302.72|305.71|303.31|305.71|303.31|304.92|302.52|0
1645750590000|2022-02-25 00:56:30|306.11|303.71|306.31|303.91|306.51|304.11|306.01|303.61|0
1645750600000|2022-02-25 00:56:40|306.71|304.31|306.31|303.91|306.71|304.31|306.11|303.71|0
1645750610000|2022-02-25 00:56:50|306.21|303.81|306.11|303.71|306.21|303.81|306.11|303.71|0
1645750620000|2022-02-25 00:57:00|305.71|303.31|305.12|302.72|305.71|303.31|304.92|302.52|0
1645750630000|2022-02-25 00:57:10|304.81|302.41|305.32|302.92|305.32|302.92|304.81|302.41|0
1645750640000|2022-02-25 00:57:20|305.12|302.72|305.12|302.72|305.12|302.72|305.12|302.72|0
1645750650000|2022-02-25 00:57:30|304.72|302.32|304.52|302.12|304.72|302.32|304.32|301.92|0
1645750660000|2022-02-25 00:57:40|304.72|302.32|304.72|302.32|304.72|302.32|304.52|302.12|0
1645750670000|2022-02-25 00:57:50|304.81|302.41|305.91|303.51|305.91|303.51|304.81|302.41|0
1645750680000|2022-02-25 00:58:00|306.01|303.61|305.21|302.81|306.01|303.61|305.01|302.61|0
1645750690000|2022-02-25 00:58:10|305.51|303.11|305.31|302.91|305.51|303.11|305.01|302.61|0
1645750700000|2022-02-25 00:58:20|304.92|302.52|304.92|302.52|305.01|302.61|304.72|302.32|0
1645750710000|2022-02-25 00:58:30|304.72|302.32|304.52|302.12|304.72|302.32|304.52|302.12|0
1645750720000|2022-02-25 00:58:40|304.92|302.52|305.21|302.81|305.21|302.81|304.92|302.52|0
1645750730000|2022-02-25 00:58:50|305.01|302.61|304.52|302.12|305.01|302.61|304.32|301.92|0
1645750740000|2022-02-25 00:59:00|304.81|302.41|305.11|302.71|305.11|302.71|304.81|302.41|0
1645750750000|2022-02-25 00:59:10|304.52|302.12|304.81|302.41|304.91|302.51|304.12|301.72|0
1645750760000|2022-02-25 00:59:20|304.41|302.01|304.52|302.12|304.52|302.12|304.32|301.92|0
1645750770000|2022-02-25 00:59:30|304.41|302.01|304.71|302.31|304.71|302.31|304.41|302.01|0
1645750780000|2022-02-25 00:59:40|304.52|302.12|303.92|301.52|304.52|302.12|303.92|301.52|0
1645750790000|2022-02-25 00:59:50|303.82|301.42|304.52|302.12|304.52|302.12|303.82|301.42|0
1645750800000|2022-02-25 01:00:00|305.71|303.31|305.31|302.91|305.71|303.31|305.31|302.91|0
1645750810000|2022-02-25 01:00:10|304.91|302.51|303.32|300.92|304.91|302.51|303.32|300.92|0
1645750820000|2022-02-25 01:00:20|303.62|301.22|305.11|302.71|305.11|302.71|303.52|301.12|0
1645750830000|2022-02-25 01:00:30|304.32|301.92|304.71|302.31|304.71|302.31|304.32|301.92|0
1645750840000|2022-02-25 01:00:40|304.32|301.92|304.01|301.61|304.32|301.92|303.92|301.52|0
1645750850000|2022-02-25 01:00:50|303.72|301.32|303.62|301.22|304.12|301.72|303.62|301.22|0
1645750860000|2022-02-25 01:01:00|303.32|300.92|303.12|300.72|303.32|300.92|302.92|300.52|0
1645750870000|2022-02-25 01:01:10|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1645750880000|2022-02-25 01:01:20|303.22|300.82|302.82|300.42|303.22|300.82|302.82|300.42|0
1645750890000|2022-02-25 01:01:30|302.73|300.33|301.93|299.53|302.73|300.33|301.93|299.53|0
1645750900000|2022-02-25 01:01:40|302.33|299.93|302.13|299.73|302.33|299.93|302.13|299.73|0
1645750910000|2022-02-25 01:01:50|302.22|299.82|302.13|299.73|302.53|300.13|302.13|299.73|0
1645750920000|2022-02-25 01:02:00|302.22|299.82|301.73|299.33|302.22|299.82|301.73|299.33|0
1645750930000|2022-02-25 01:02:10|302.13|299.73|302.13|299.73|302.13|299.73|302.13|299.73|0
1645750940000|2022-02-25 01:02:20|302.33|299.93|302.22|299.82|302.53|300.13|302.13|299.73|0
1645750950000|2022-02-25 01:02:30|302.03|299.63|302.33|299.93|302.33|299.93|301.93|299.53|0
1645750960000|2022-02-25 01:02:40|302.13|299.73|302.13|299.73|302.13|299.73|302.03|299.63|0
1645750970000|2022-02-25 01:02:50|301.93|299.53|301.93|299.53|301.93|299.53|301.83|299.43|0
1645750980000|2022-02-25 01:03:00|302.33|299.93|302.02|299.62|302.33|299.93|301.93|299.53|0
1645750990000|2022-02-25 01:03:10|302.13|299.73|302.13|299.73|302.13|299.73|301.73|299.33|0
1645751000000|2022-02-25 01:03:20|301.73|299.33|302.13|299.73|302.13|299.73|301.73|299.33|0
1645751010000|2022-02-25 01:03:30|302.52|300.12|302.42|300.02|302.52|300.12|302.42|300.02|0
1645751020000|2022-02-25 01:03:40|302.33|299.93|302.22|299.82|302.33|299.93|302.22|299.82|0
1645751030000|2022-02-25 01:03:50|302.13|299.73|302.22|299.82|302.52|300.12|302.13|299.73|0
1645751040000|2022-02-25 01:04:00|302.13|299.73|302.72|300.32|302.72|300.32|302.13|299.73|0
1645751050000|2022-02-25 01:04:10|302.52|300.12|302.32|299.92|302.72|300.32|302.32|299.92|0
1645751060000|2022-02-25 01:04:20|302.13|299.73|303.32|300.92|303.32|300.92|302.13|299.73|0
1645751070000|2022-02-25 01:04:30|303.12|300.72|302.82|300.42|303.12|300.72|302.82|300.42|0
1645751080000|2022-02-25 01:04:40|302.72|300.32|302.52|300.12|302.92|300.52|302.13|299.73|0
1645751090000|2022-02-25 01:04:50|302.72|300.32|302.72|300.32|302.92|300.52|302.72|300.32|0
1645751100000|2022-02-25 01:05:00|302.52|300.12|303.01|300.61|303.12|300.72|302.52|300.12|0
1645751110000|2022-02-25 01:05:10|303.41|301.01|303.91|301.51|303.91|301.51|303.41|301.01|0
1645751120000|2022-02-25 01:05:20|303.71|301.31|303.21|300.81|303.71|301.31|303.21|300.81|0
1645751130000|2022-02-25 01:05:30|303.51|301.11|303.51|301.11|303.71|301.31|303.51|301.11|0
1645751140000|2022-02-25 01:05:40|303.12|300.72|303.31|300.91|303.61|301.21|303.12|300.72|0
1645751150000|2022-02-25 01:05:50|303.21|300.81|303.51|301.11|303.51|301.11|303.21|300.81|0
1645751160000|2022-02-25 01:06:00|303.41|301.01|304|301.6|304|301.6|303.11|300.71|0
1645751170000|2022-02-25 01:06:10|303.81|301.41|303.91|301.51|303.91|301.51|303.41|301.01|0
1645751180000|2022-02-25 01:06:20|304.31|301.91|304.9|302.5|304.9|302.5|304.2|301.8|0
1645751190000|2022-02-25 01:06:30|305.1|302.7|305.1|302.7|305.3|302.9|305.1|302.7|0
1645751200000|2022-02-25 01:06:40|306.1|303.7|305.3|302.9|306.3|303.9|305.3|302.9|0
1645751210000|2022-02-25 01:06:50|305.4|303|304.9|302.5|305.4|303|304.9|302.5|0
1645751220000|2022-02-25 01:07:00|305|302.6|304.6|302.2|305|302.6|304.6|302.2|0
1645751230000|2022-02-25 01:07:10|304.7|302.3|305.5|303.1|305.5|303.1|304.7|302.3|0
1645751240000|2022-02-25 01:07:20|305.59|303.19|305.39|302.99|305.59|303.19|305.39|302.99|0
1645751250000|2022-02-25 01:07:30|305.7|303.3|305.3|302.9|305.79|303.39|305.3|302.9|0
1645751260000|2022-02-25 01:07:40|305.1|302.7|305.5|303.1|305.7|303.3|305.1|302.7|0
1645751270000|2022-02-25 01:07:50|305.2|302.8|305.1|302.7|305.2|302.8|305.1|302.7|0
1645751280000|2022-02-25 01:08:00|305.5|303.1|305.3|302.9|305.7|303.3|305.3|302.9|0
1645751290000|2022-02-25 01:08:10|305.39|302.99|305.5|303.1|305.7|303.3|305.39|302.99|0
1645751300000|2022-02-25 01:08:20|305.7|303.3|305.3|302.9|306.09|303.69|305.3|302.9|0
1645751310000|2022-02-25 01:08:30|305.5|303.1|305.5|303.1|305.5|303.1|305.3|302.9|0
1645751320000|2022-02-25 01:08:40|305.39|302.99|306.49|304.09|306.49|304.09|305.39|302.99|0
1645751330000|2022-02-25 01:08:50|307.69|305.29|307.69|305.29|307.89|305.49|307.49|305.09|0
1645751340000|2022-02-25 01:09:00|307.99|305.59|307.89|305.49|307.99|305.59|307.89|305.49|0
1645751350000|2022-02-25 01:09:10|307.78|305.38|307.69|305.29|307.78|305.38|307.69|305.29|0
1645751360000|2022-02-25 01:09:20|308.29|305.89|309.09|306.69|309.09|306.69|308.29|305.89|0
1645751370000|2022-02-25 01:09:30|308.29|305.89|308.69|306.29|308.69|306.29|308.29|305.89|0
1645751380000|2022-02-25 01:09:40|308.58|306.18|307.49|305.09|308.58|306.18|307.49|305.09|0
1645751390000|2022-02-25 01:09:50|307.19|304.79|308.58|306.18|308.58|306.18|307.19|304.79|0
1645751400000|2022-02-25 01:10:00|308.98|306.58|307.89|305.49|308.98|306.58|307.89|305.49|0
1645751410000|2022-02-25 01:10:10|307.38|304.98|307.49|305.09|307.49|305.09|307.18|304.78|0
1645751420000|2022-02-25 01:10:20|307.29|304.89|306.49|304.09|307.29|304.89|306.49|304.09|0
1645751430000|2022-02-25 01:10:30|306.29|303.89|306.09|303.69|306.69|304.29|306.09|303.69|0
1645751440000|2022-02-25 01:10:40|305.69|303.29|305.49|303.09|305.79|303.39|305.49|303.09|0
1645751450000|2022-02-25 01:10:50|305.69|303.29|305.49|303.09|305.89|303.49|305.49|303.09|0
1645751460000|2022-02-25 01:11:00|305.69|303.29|306.49|304.09|306.58|304.18|305.69|303.29|0
1645751470000|2022-02-25 01:11:10|306.39|303.99|306.49|304.09|306.49|304.09|306.39|303.99|0
1645751480000|2022-02-25 01:11:20|307.29|304.89|308.38|305.98|308.38|305.98|307.29|304.89|0
1645751490000|2022-02-25 01:11:30|308.28|305.88|308.38|305.98|308.48|306.08|308.28|305.88|0
1645751500000|2022-02-25 01:11:40|308.48|306.08|307.69|305.29|308.48|306.08|307.69|305.29|0
1645751510000|2022-02-25 01:11:50|307.58|305.18|308.48|306.08|309.08|306.68|307.58|305.18|0
1645751520000|2022-02-25 01:12:00|308.38|305.98|308.48|306.08|308.48|306.08|308.38|305.98|0
1645751530000|2022-02-25 01:12:10|308.08|305.68|307.58|305.18|308.08|305.68|307.58|305.18|0
1645751540000|2022-02-25 01:12:20|307.68|305.28|308.28|305.88|308.28|305.88|307.68|305.28|0
1645751550000|2022-02-25 01:12:30|308.18|305.78|307.68|305.28|308.18|305.78|307.68|305.28|0
1645751560000|2022-02-25 01:12:40|307.78|305.38|307.88|305.48|307.88|305.48|307.68|305.28|0
1645751570000|2022-02-25 01:12:50|307.68|305.28|307.08|304.68|307.68|305.28|307.08|304.68|0
1645751580000|2022-02-25 01:13:00|307.48|305.08|307.48|305.08|307.58|305.18|307.48|305.08|0
1645751590000|2022-02-25 01:13:10|307.38|304.98|306.88|304.48|307.48|305.08|306.88|304.48|0
1645751600000|2022-02-25 01:13:20|307.18|304.78|307.68|305.28|307.68|305.28|307.18|304.78|0
1645751610000|2022-02-25 01:13:30|307.08|304.68|307.68|305.28|307.68|305.28|306.98|304.58|0
1645751620000|2022-02-25 01:13:40|307.88|305.48|307.28|304.88|307.88|305.48|307.28|304.88|0
1645751630000|2022-02-25 01:13:50|307.78|305.38|307.28|304.88|307.78|305.38|307.28|304.88|0
1645751640000|2022-02-25 01:14:00|306.88|304.48|307.08|304.68|307.08|304.68|306.88|304.48|0
1645751650000|2022-02-25 01:14:10|307.48|305.08|307.28|304.88|307.68|305.28|307.28|304.88|0
1645751660000|2022-02-25 01:14:20|306.98|304.58|307.58|305.18|307.68|305.28|306.98|304.58|0
1645751670000|2022-02-25 01:14:30|307.48|305.08|307.58|305.18|307.58|305.18|307.48|305.08|0
1645751680000|2022-02-25 01:14:40|307.08|304.68|307.38|304.98|307.58|305.18|307.08|304.68|0
1645751690000|2022-02-25 01:14:50|307.68|305.28|307.88|305.48|308.08|305.68|307.68|305.28|0
1645751700000|2022-02-25 01:15:00|307.48|305.08|307.48|305.08|307.48|305.08|306.88|304.48|0
1645751710000|2022-02-25 01:15:10|308.08|305.68|308.18|305.78|308.18|305.78|307.88|305.48|0
1645751720000|2022-02-25 01:15:20|308.08|305.68|308.48|306.08|308.57|306.17|308.08|305.68|0
1645751730000|2022-02-25 01:15:30|308.08|305.68|307.48|305.08|308.08|305.68|307.28|304.88|0
1645751740000|2022-02-25 01:15:40|307.28|304.88|307.38|304.98|307.68|305.28|307.28|304.88|0
1645751750000|2022-02-25 01:15:50|308.48|306.08|308.37|305.97|308.48|306.08|308.28|305.88|0
1645751760000|2022-02-25 01:16:00|308.68|306.28|309.08|306.68|309.17|306.77|308.68|306.28|0
1645751770000|2022-02-25 01:16:10|309.37|306.97|309.28|306.88|309.37|306.97|309.28|306.88|0
1645751780000|2022-02-25 01:16:20|309.37|306.97|309.17|306.77|309.37|306.97|309.08|306.68|0
1645751790000|2022-02-25 01:16:30|309.28|306.88|308.77|306.37|309.28|306.88|308.77|306.37|0
1645751800000|2022-02-25 01:16:40|308.68|306.28|308.28|305.88|308.68|306.28|308.28|305.88|0
1645751810000|2022-02-25 01:16:50|308.88|306.48|308.77|306.37|308.88|306.48|308.68|306.28|0
1645751820000|2022-02-25 01:17:00|309.08|306.68|308.48|306.08|309.08|306.68|308.48|306.08|0
1645751830000|2022-02-25 01:17:10|308.28|305.88|309.17|306.77|309.17|306.77|308.28|305.88|0
1645751840000|2022-02-25 01:17:20|309.28|306.88|309.28|306.88|309.28|306.88|309.28|306.88|0
1645751850000|2022-02-25 01:17:30|309.08|306.68|308.88|306.48|309.08|306.68|308.77|306.37|0
1645751860000|2022-02-25 01:17:40|309.17|306.77|309.07|306.67|309.17|306.77|308.77|306.37|0
1645751870000|2022-02-25 01:17:50|308.97|306.57|309.27|306.87|309.27|306.87|308.97|306.57|0
1645751880000|2022-02-25 01:18:00|309.07|306.67|308.87|306.47|309.07|306.67|308.87|306.47|0
1645751890000|2022-02-25 01:18:10|308.67|306.27|308.67|306.27|308.67|306.27|308.57|306.17|0
1645751900000|2022-02-25 01:18:20|309.07|306.67|308.87|306.47|309.07|306.67|308.87|306.47|0
1645751910000|2022-02-25 01:18:30|309.07|306.67|308.67|306.27|309.07|306.67|308.67|306.27|0
1645751920000|2022-02-25 01:18:40|308.87|306.47|308.87|306.47|308.97|306.57|308.87|306.47|0
1645751930000|2022-02-25 01:18:50|308.47|306.07|308.87|306.47|308.87|306.47|308.27|305.87|0
1645751940000|2022-02-25 01:19:00|308.67|306.27|308.77|306.37|308.87|306.47|308.67|306.27|0
1645751950000|2022-02-25 01:19:10|308.87|306.47|308.67|306.27|308.87|306.47|308.47|306.07|0
1645751960000|2022-02-25 01:19:20|308.87|306.47|308.47|306.07|308.87|306.47|308.47|306.07|0
1645751970000|2022-02-25 01:19:30|309.07|306.67|309.07|306.67|309.07|306.67|309.07|306.67|0
1645751980000|2022-02-25 01:19:40|309.17|306.77|309.07|306.67|309.17|306.77|309.07|306.67|0
1645751990000|2022-02-25 01:19:50|308.97|306.57|309.27|306.87|309.27|306.87|308.87|306.47|0
1645752000000|2022-02-25 01:20:00|309.47|307.07|311.68|309.28|311.68|309.28|309.47|307.07|0
1645752010000|2022-02-25 01:20:10|311.88|309.48|310.67|308.27|311.88|309.48|310.67|308.27|0
1645752020000|2022-02-25 01:20:20|310.47|308.07|310.67|308.27|310.67|308.27|310.47|308.07|0
1645752030000|2022-02-25 01:20:30|311.27|308.87|311.27|308.87|311.27|308.87|311.07|308.67|0
1645752040000|2022-02-25 01:20:40|311.17|308.77|310.37|307.97|311.17|308.77|310.37|307.97|0
1645752050000|2022-02-25 01:20:50|310.47|308.07|310.37|307.97|310.47|308.07|310.37|307.97|0
1645752060000|2022-02-25 01:21:00|310.67|308.27|310.37|307.97|310.67|308.27|310.27|307.87|0
1645752070000|2022-02-25 01:21:10|310.47|308.07|310.47|308.07|310.47|308.07|310.37|307.97|0
1645752080000|2022-02-25 01:21:20|310.67|308.27|310.67|308.27|310.67|308.27|310.47|308.07|0
1645752090000|2022-02-25 01:21:30|311.27|308.87|311.27|308.87|311.27|308.87|311.27|308.87|0
1645752100000|2022-02-25 01:21:40|311.87|309.47|311.07|308.67|311.87|309.47|311.07|308.67|0
1645752110000|2022-02-25 01:21:50|310.77|308.37|310.37|307.97|310.77|308.37|310.37|307.97|0
1645752120000|2022-02-25 01:22:00|310.47|308.07|310.37|307.97|310.47|308.07|310.27|307.87|0
1645752130000|2022-02-25 01:22:10|310.27|307.87|310.27|307.87|310.27|307.87|310.27|307.87|0
1645752140000|2022-02-25 01:22:20|310.47|308.07|310.07|307.67|310.47|308.07|310.07|307.67|0
1645752150000|2022-02-25 01:22:30|310.27|307.87|309.67|307.27|310.47|308.07|309.67|307.27|0
1645752160000|2022-02-25 01:22:40|309.27|306.87|310.07|307.67|310.07|307.67|309.27|306.87|0
1645752170000|2022-02-25 01:22:50|309.87|307.47|310.27|307.87|310.27|307.87|309.87|307.47|0
1645752180000|2022-02-25 01:23:00|310.16|307.76|310.47|308.07|310.56|308.16|310.16|307.76|0
1645752190000|2022-02-25 01:23:10|310.27|307.87|309.87|307.47|310.27|307.87|309.87|307.47|0
1645752200000|2022-02-25 01:23:20|309.56|307.16|309.87|307.47|309.87|307.47|309.56|307.16|0
1645752210000|2022-02-25 01:23:30|309.96|307.56|310.07|307.67|310.27|307.87|309.96|307.56|0
1645752220000|2022-02-25 01:23:40|309.67|307.27|309.87|307.47|310.16|307.76|309.67|307.27|0
1645752230000|2022-02-25 01:23:50|309.67|307.27|309.67|307.27|309.67|307.27|309.67|307.27|0
1645752240000|2022-02-25 01:24:00|309.47|307.07|309.47|307.07|309.67|307.27|309.36|306.96|0
1645752250000|2022-02-25 01:24:10|309.26|306.86|309.06|306.66|309.26|306.86|309.06|306.66|0
1645752260000|2022-02-25 01:24:20|309.26|306.86|309.26|306.86|309.46|307.06|309.26|306.86|0
1645752270000|2022-02-25 01:24:30|308.66|306.26|308.66|306.26|308.86|306.46|308.26|305.86|0
1645752280000|2022-02-25 01:24:40|309.16|306.76|308.26|305.86|309.26|306.86|308.26|305.86|0
1645752290000|2022-02-25 01:24:50|308.06|305.66|308.06|305.66|308.06|305.66|307.86|305.46|0
1645752300000|2022-02-25 01:25:00|307.86|305.46|308.46|306.06|308.46|306.06|307.86|305.46|0
1645752310000|2022-02-25 01:25:10|307.86|305.46|306.47|304.07|307.86|305.46|306.47|304.07|0
1645752320000|2022-02-25 01:25:20|306.67|304.27|306.16|303.76|306.87|304.47|306.16|303.76|0
1645752330000|2022-02-25 01:25:30|306.56|304.16|307.16|304.76|307.16|304.76|306.27|303.87|0
1645752340000|2022-02-25 01:25:40|306.27|303.87|306.27|303.87|306.56|304.16|306.27|303.87|0
1645752350000|2022-02-25 01:25:50|306.67|304.27|307.26|304.86|307.26|304.86|306.56|304.16|0
1645752360000|2022-02-25 01:26:00|306.56|304.16|305.56|303.16|306.96|304.56|305.47|303.07|0
1645752370000|2022-02-25 01:26:10|305.37|302.97|305.47|303.07|305.47|303.07|305.07|302.67|0
1645752380000|2022-02-25 01:26:20|305.37|302.97|306.46|304.06|306.46|304.06|305.37|302.97|0
1645752390000|2022-02-25 01:26:30|306.27|303.87|306.46|304.06|306.46|304.06|306.27|303.87|0
1645752400000|2022-02-25 01:26:40|306.86|304.46|306.96|304.56|307.06|304.66|306.86|304.46|0
1645752410000|2022-02-25 01:26:50|306.76|304.36|306.36|303.96|306.76|304.36|306.36|303.96|0
1645752420000|2022-02-25 01:27:00|306.26|303.86|306.66|304.26|306.66|304.26|306.26|303.86|0
1645752430000|2022-02-25 01:27:10|307.26|304.86|307.36|304.96|307.76|305.36|307.26|304.86|0
1645752440000|2022-02-25 01:27:20|307.46|305.06|307.66|305.26|307.66|305.26|307.36|304.96|0
1645752450000|2022-02-25 01:27:30|307.86|305.46|308.96|306.56|308.96|306.56|307.86|305.46|0
1645752460000|2022-02-25 01:27:40|308.46|306.06|308.06|305.66|308.46|306.06|308.06|305.66|0
1645752470000|2022-02-25 01:27:50|308.16|305.76|307.86|305.46|308.16|305.76|307.66|305.26|0
1645752480000|2022-02-25 01:28:00|307.46|305.06|307.86|305.46|307.96|305.56|307.46|305.06|0
1645752490000|2022-02-25 01:28:10|307.66|305.26|307.46|305.06|307.66|305.26|307.36|304.96|0
1645752500000|2022-02-25 01:28:20|307.26|304.86|307.46|305.06|307.46|305.06|307.26|304.86|0
1645752510000|2022-02-25 01:28:30|307.26|304.86|307.16|304.76|307.46|305.06|307.16|304.76|0
1645752520000|2022-02-25 01:28:40|306.96|304.56|306.66|304.26|306.96|304.56|306.66|304.26|0
1645752530000|2022-02-25 01:28:50|306.46|304.06|306.66|304.26|306.66|304.26|306.26|303.86|0
1645752540000|2022-02-25 01:29:00|307.35|304.95|307.06|304.66|307.66|305.26|307.06|304.66|0
1645752550000|2022-02-25 01:29:10|307.15|304.75|307.66|305.26|307.66|305.26|307.15|304.75|0
1645752560000|2022-02-25 01:29:20|306.76|304.36|306.56|304.16|307.26|304.86|306.46|304.06|0
1645752570000|2022-02-25 01:29:30|306.95|304.55|306.26|303.86|307.06|304.66|306.16|303.76|0
1645752580000|2022-02-25 01:29:40|306.36|303.96|306.16|303.76|306.36|303.96|305.86|303.46|0
1645752590000|2022-02-25 01:29:50|305.66|303.26|306.46|304.06|306.46|304.06|305.66|303.26|0
1645752600000|2022-02-25 01:30:00|306.66|304.26|308.26|305.86|308.26|305.86|306.66|304.26|0
1645752610000|2022-02-25 01:30:10|309.26|306.86|309.35|306.95|309.35|306.95|309.26|306.86|0
1645752620000|2022-02-25 01:30:20|309.86|307.46|309.46|307.06|309.86|307.46|309.06|306.66|0
1645752630000|2022-02-25 01:30:30|309.26|306.86|309.75|307.35|309.75|307.35|309.15|306.75|0
1645752640000|2022-02-25 01:30:40|309.66|307.26|309.66|307.26|309.66|307.26|309.35|306.95|0
1645752650000|2022-02-25 01:30:50|309.55|307.15|309.25|306.85|309.65|307.25|309.25|306.85|0
1645752660000|2022-02-25 01:31:00|308.65|306.25|308.05|305.65|308.85|306.45|308.05|305.65|0
1645752670000|2022-02-25 01:31:10|308.25|305.85|307.55|305.15|308.25|305.85|307.46|305.06|0
1645752680000|2022-02-25 01:31:20|307.65|305.25|307.06|304.66|307.65|305.25|307.06|304.66|0
1645752690000|2022-02-25 01:31:30|307.15|304.75|306.95|304.55|307.25|304.85|306.66|304.26|0
1645752700000|2022-02-25 01:31:40|306.75|304.35|306.66|304.26|306.86|304.46|306.66|304.26|0
1645752710000|2022-02-25 01:31:50|306.95|304.55|307.05|304.65|307.05|304.65|306.95|304.55|0
1645752720000|2022-02-25 01:32:00|307.35|304.95|306.85|304.45|307.45|305.05|306.85|304.45|0
1645752730000|2022-02-25 01:32:10|307.45|305.05|307.15|304.75|307.55|305.15|307.15|304.75|0
1645752740000|2022-02-25 01:32:20|306.85|304.45|307.45|305.05|307.65|305.25|306.85|304.45|0
1645752750000|2022-02-25 01:32:30|306.75|304.35|307.05|304.65|307.05|304.65|306.75|304.35|0
1645752760000|2022-02-25 01:32:40|307.15|304.75|307.25|304.85|307.25|304.85|307.05|304.65|0
1645752770000|2022-02-25 01:32:50|307.45|305.05|308.85|306.45|308.85|306.45|307.45|305.05|0
1645752780000|2022-02-25 01:33:00|308.25|305.85|308.45|306.05|308.45|306.05|308.15|305.75|0
1645752790000|2022-02-25 01:33:10|308.15|305.75|308.25|305.85|308.25|305.85|308.05|305.65|0
1645752800000|2022-02-25 01:33:20|307.85|305.45|307.35|304.95|308.05|305.65|307.35|304.95|0
1645752810000|2022-02-25 01:33:30|307.75|305.35|307.85|305.45|307.85|305.45|307.25|304.85|0
1645752820000|2022-02-25 01:33:40|308.15|305.75|307.65|305.25|308.25|305.85|307.65|305.25|0
1645752830000|2022-02-25 01:33:50|308.05|305.65|308.25|305.85|308.25|305.85|308.05|305.65|0
1645752840000|2022-02-25 01:34:00|308.15|305.75|308.25|305.85|308.25|305.85|308.15|305.75|0
1645752850000|2022-02-25 01:34:10|308.65|306.25|308.65|306.25|308.65|306.25|308.65|306.25|0
1645752860000|2022-02-25 01:34:20|308.25|305.85|307.65|305.25|308.25|305.85|307.65|305.25|0
1645752870000|2022-02-25 01:34:30|307.25|304.85|308.05|305.65|308.05|305.65|306.65|304.25|0
1645752880000|2022-02-25 01:34:40|308.54|306.14|308.65|306.25|308.94|306.54|308.54|306.14|0
1645752890000|2022-02-25 01:34:50|308.34|305.94|308.85|306.45|308.85|306.45|308.34|305.94|0
1645752900000|2022-02-25 01:35:00|309.45|307.05|308.85|306.45|309.45|307.05|308.65|306.25|0
1645752910000|2022-02-25 01:35:10|309.05|306.65|309.05|306.65|309.05|306.65|308.85|306.45|0
1645752930000|2022-02-25 01:35:30|309.14|306.74|308.34|305.94|309.14|306.74|308.34|305.94|0
1645752940000|2022-02-25 01:35:40|308.25|305.85|307.65|305.25|308.34|305.94|307.65|305.25|0
1645752950000|2022-02-25 01:35:50|307.74|305.34|307.45|305.05|307.74|305.34|307.45|305.05|0
1645752960000|2022-02-25 01:36:00|307.65|305.25|307.65|305.25|307.65|305.25|307.45|305.05|0
1645752970000|2022-02-25 01:36:10|307.45|305.05|307.25|304.85|307.45|305.05|307.25|304.85|0
1645752980000|2022-02-25 01:36:20|306.45|304.05|306.45|304.05|306.65|304.25|306.45|304.05|0
1645752990000|2022-02-25 01:36:30|306.05|303.65|306.25|303.85|306.25|303.85|306.05|303.65|0
1645753000000|2022-02-25 01:36:40|306.54|304.14|306.85|304.45|306.85|304.45|306.54|304.14|0
1645753010000|2022-02-25 01:36:50|306.65|304.25|306.25|303.85|306.65|304.25|306.25|303.85|0
1645753020000|2022-02-25 01:37:00|306.45|304.05|306.54|304.14|306.54|304.14|306.45|304.05|0
1645753030000|2022-02-25 01:37:10|307.05|304.65|307.45|305.05|307.45|305.05|306.85|304.45|0
1645753040000|2022-02-25 01:37:20|307.54|305.14|307.14|304.74|307.54|305.14|307.14|304.74|0
1645753050000|2022-02-25 01:37:30|307.34|304.94|307.45|305.05|307.45|305.05|307.25|304.85|0
1645753060000|2022-02-25 01:37:40|307.25|304.85|307.14|304.74|307.25|304.85|306.94|304.54|0
1645753070000|2022-02-25 01:37:50|307.34|304.94|306.45|304.05|307.34|304.94|306.45|304.05|0
1645753080000|2022-02-25 01:38:00|307.05|304.65|307.24|304.84|307.34|304.94|307.05|304.65|0
1645753090000|2022-02-25 01:38:10|306.94|304.54|306.14|303.74|306.94|304.54|305.94|303.54|0
1645753100000|2022-02-25 01:38:20|306.34|303.94|306.25|303.85|306.34|303.94|306.25|303.85|0
1645753110000|2022-02-25 01:38:30|306.14|303.74|306.65|304.25|306.65|304.25|306.14|303.74|0
1645753120000|2022-02-25 01:38:40|306.94|304.54|306.84|304.44|307.04|304.64|306.84|304.44|0
1645753130000|2022-02-25 01:38:50|306.54|304.14|306.05|303.65|306.54|304.14|306.05|303.65|0
1645753140000|2022-02-25 01:39:00|305.94|303.54|306.05|303.65|306.05|303.65|305.94|303.54|0
1645753150000|2022-02-25 01:39:10|305.85|303.45|305.45|303.05|305.85|303.45|305.45|303.05|0
1645753160000|2022-02-25 01:39:20|305.65|303.25|306.05|303.65|306.14|303.74|305.65|303.25|0
1645753170000|2022-02-25 01:39:30|305.74|303.34|305.65|303.25|305.74|303.34|305.65|303.25|0
1645753180000|2022-02-25 01:39:40|305.45|303.05|305.25|302.85|305.45|303.05|305.25|302.85|0
1645753190000|2022-02-25 01:39:50|305.14|302.74|305.05|302.65|305.14|302.74|305.05|302.65|0
1645753200000|2022-02-25 01:40:00|304.45|302.05|304.05|301.65|304.45|302.05|304.05|301.65|0
1645753210000|2022-02-25 01:40:10|304.45|302.05|304.85|302.45|305.25|302.85|304.45|302.05|0
1645753220000|2022-02-25 01:40:20|303.86|301.46|303.35|300.95|303.86|301.46|303.26|300.86|0
1645753230000|2022-02-25 01:40:30|302.86|300.46|302.96|300.56|303.06|300.66|302.86|300.46|0
1645753240000|2022-02-25 01:40:40|302.86|300.46|302.86|300.46|303.06|300.66|302.86|300.46|0
1645753250000|2022-02-25 01:40:50|303.06|300.66|303.06|300.66|303.06|300.66|302.86|300.46|0
1645753260000|2022-02-25 01:41:00|302.86|300.46|302.86|300.46|302.86|300.46|302.86|300.46|0
1645753270000|2022-02-25 01:41:10|303.06|300.66|303.06|300.66|303.26|300.86|303.06|300.66|0
1645753280000|2022-02-25 01:41:20|302.96|300.56|303.06|300.66|303.06|300.66|302.96|300.56|0
1645753290000|2022-02-25 01:41:30|303.55|301.15|303.85|301.45|303.85|301.45|303.45|301.05|0
1645753300000|2022-02-25 01:41:40|304.24|301.84|304.84|302.44|304.84|302.44|304.24|301.84|0
1645753310000|2022-02-25 01:41:50|305.03|302.63|304.34|301.94|305.03|302.63|304.34|301.94|0
1645753320000|2022-02-25 01:42:00|304.53|302.13|305.03|302.63|305.03|302.63|304.53|302.13|0
1645753330000|2022-02-25 01:42:10|305.23|302.83|305.23|302.83|305.43|303.03|305.23|302.83|0
1645753340000|2022-02-25 01:42:20|305.43|303.03|305.03|302.63|305.43|303.03|305.03|302.63|0
1645753350000|2022-02-25 01:42:30|305.33|302.93|305.83|303.43|306.42|304.02|305.33|302.93|0
1645753360000|2022-02-25 01:42:40|305.23|302.83|305.23|302.83|305.23|302.83|305.23|302.83|0
1645753370000|2022-02-25 01:42:50|305.33|302.93|305.03|302.63|305.33|302.93|304.83|302.43|0
1645753380000|2022-02-25 01:43:00|304.73|302.33|304.04|301.64|304.93|302.53|304.04|301.64|0
1645753390000|2022-02-25 01:43:10|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1645753400000|2022-02-25 01:43:20|304.24|301.84|305.03|302.63|305.03|302.63|304.24|301.84|0
1645753410000|2022-02-25 01:43:30|304.63|302.23|304.44|302.04|304.63|302.23|304.44|302.04|0
1645753420000|2022-02-25 01:43:40|304.63|302.23|305.13|302.73|305.13|302.73|304.53|302.13|0
1645753430000|2022-02-25 01:43:50|304.44|302.04|304.53|302.13|304.63|302.23|304.24|301.84|0
1645753440000|2022-02-25 01:44:00|304.63|302.23|304.83|302.43|304.83|302.43|304.63|302.23|0
1645753450000|2022-02-25 01:44:10|304.73|302.33|304.04|301.64|304.73|302.33|304.04|301.64|0
1645753470000|2022-02-25 01:44:30|304.24|301.84|304.04|301.64|304.24|301.84|304.04|301.64|0
1645753490000|2022-02-25 01:44:50|304.13|301.73|304.04|301.64|304.13|301.73|304.04|301.64|0
1645753500000|2022-02-25 01:45:00|301.87|299.47|302.46|300.06|302.46|300.06|301.87|299.47|0
1645753510000|2022-02-25 01:45:10|303.05|300.65|302.75|300.35|303.05|300.65|302.26|299.86|0
1645753520000|2022-02-25 01:45:20|303.44|301.04|303.44|301.04|303.44|301.04|303.44|301.04|0
1645753530000|2022-02-25 01:45:30|304.04|301.64|303.64|301.24|304.04|301.64|303.64|301.24|0
1645753540000|2022-02-25 01:45:40|303.44|301.04|303.84|301.44|303.84|301.44|303.44|301.04|0
1645753550000|2022-02-25 01:45:50|304.04|301.64|303.84|301.44|304.04|301.64|303.74|301.34|0
1645753560000|2022-02-25 01:46:00|303.44|301.04|303.54|301.14|303.64|301.24|303.44|301.04|0
1645753570000|2022-02-25 01:46:10|303.25|300.85|303.05|300.65|303.25|300.85|303.05|300.65|0
1645753580000|2022-02-25 01:46:20|302.26|299.86|301.67|299.27|302.46|300.06|301.67|299.27|0
1645753590000|2022-02-25 01:46:30|301.86|299.46|301.86|299.46|301.86|299.46|301.76|299.36|0
1645753600000|2022-02-25 01:46:40|301.67|299.27|301.86|299.46|301.86|299.46|301.67|299.27|0
1645753610000|2022-02-25 01:46:50|302.26|299.86|302.96|300.56|302.96|300.56|302.26|299.86|0
1645753620000|2022-02-25 01:47:00|302.85|300.45|302.56|300.16|302.85|300.45|302.37|299.97|0
1645753630000|2022-02-25 01:47:10|302.96|300.56|302.76|300.36|303.15|300.75|302.76|300.36|0
1645753640000|2022-02-25 01:47:20|302.56|300.16|303.15|300.75|303.15|300.75|302.56|300.16|0
1645753650000|2022-02-25 01:47:30|303.35|300.95|303.74|301.34|303.74|301.34|303.25|300.85|0
1645753660000|2022-02-25 01:47:40|303.84|301.44|303.55|301.15|303.84|301.44|303.25|300.85|0
1645753670000|2022-02-25 01:47:50|303.35|300.95|303.35|300.95|303.55|301.15|303.35|300.95|0
1645753680000|2022-02-25 01:48:00|303.55|301.15|303.35|300.95|303.55|301.15|303.35|300.95|0
1645753690000|2022-02-25 01:48:10|302.96|300.56|302.56|300.16|302.96|300.56|302.46|300.06|0
1645753700000|2022-02-25 01:48:20|302.46|300.06|302.56|300.16|302.56|300.16|302.36|299.96|0
1645753710000|2022-02-25 01:48:30|302.46|300.06|301.77|299.37|302.46|300.06|301.77|299.37|0
1645753720000|2022-02-25 01:48:40|301.38|298.98|301.58|299.18|301.58|299.18|301.38|298.98|0
1645753730000|2022-02-25 01:48:50|301.18|298.78|300.6|298.2|301.18|298.78|300.6|298.2|0
1645753740000|2022-02-25 01:49:00|300.79|298.39|300.99|298.59|300.99|298.59|300.79|298.39|0
1645753750000|2022-02-25 01:49:10|300.79|298.39|299.61|297.21|300.79|298.39|299.61|297.21|0
1645753760000|2022-02-25 01:49:20|299.81|297.41|300.01|297.61|300.2|297.8|299.81|297.41|0
1645753770000|2022-02-25 01:49:30|299.61|297.21|299.61|297.21|299.81|297.41|299.61|297.21|0
1645753780000|2022-02-25 01:49:40|299.81|297.41|300.59|298.19|300.59|298.19|299.81|297.41|0
1645753790000|2022-02-25 01:49:50|300.99|298.59|301.38|298.98|301.58|299.18|300.99|298.59|0
1645753800000|2022-02-25 01:50:00|301.28|298.88|300.79|298.39|301.28|298.88|300.59|298.19|0
1645753810000|2022-02-25 01:50:10|300.99|298.59|301.77|299.37|301.77|299.37|300.99|298.59|0
1645753820000|2022-02-25 01:50:20|301.47|299.07|301.18|298.78|301.57|299.17|301.18|298.78|0
1645753830000|2022-02-25 01:50:30|301.57|299.17|302.56|300.16|302.56|300.16|301.57|299.17|0
1645753840000|2022-02-25 01:50:40|302.36|299.96|302.06|299.66|302.36|299.96|302.06|299.66|0
1645753850000|2022-02-25 01:50:50|302.16|299.76|302.36|299.96|302.36|299.96|302.16|299.76|0
1645753860000|2022-02-25 01:51:00|302.45|300.05|302.16|299.76|302.56|300.16|302.16|299.76|0
1645753870000|2022-02-25 01:51:10|302.26|299.86|302.26|299.86|302.26|299.86|301.97|299.57|0
1645753880000|2022-02-25 01:51:20|302.56|300.16|302.75|300.35|302.75|300.35|302.36|299.96|0
1645753890000|2022-02-25 01:51:30|302.56|300.16|302.36|299.96|302.56|300.16|302.16|299.76|0
1645753900000|2022-02-25 01:51:40|301.97|299.57|302.26|299.86|302.26|299.86|301.97|299.57|0
1645753910000|2022-02-25 01:51:50|301.77|299.37|302.06|299.66|302.06|299.66|301.77|299.37|0
1645753920000|2022-02-25 01:52:00|302.16|299.76|303.34|300.94|303.34|300.94|302.16|299.76|0
1645753930000|2022-02-25 01:52:10|303.15|300.75|303.15|300.75|303.15|300.75|303.04|300.64|0
1645753940000|2022-02-25 01:52:20|302.95|300.55|302.95|300.55|303.04|300.64|302.95|300.55|0
1645753950000|2022-02-25 01:52:30|302.55|300.15|302.16|299.76|302.55|300.15|301.67|299.27|0
1645753960000|2022-02-25 01:52:40|302.36|299.96|302.85|300.45|302.85|300.45|302.36|299.96|0
1645753970000|2022-02-25 01:52:50|302.75|300.35|302.55|300.15|302.95|300.55|302.55|300.15|0
1645753980000|2022-02-25 01:53:00|301.96|299.56|301.37|298.97|301.96|299.56|301.37|298.97|0
1645753990000|2022-02-25 01:53:10|301.27|298.87|301.18|298.78|301.27|298.87|301.18|298.78|0
1645754000000|2022-02-25 01:53:20|301.37|298.97|301.18|298.78|301.37|298.97|301.18|298.78|0
1645754010000|2022-02-25 01:53:30|301.37|298.97|301.57|299.17|301.57|299.17|301.37|298.97|0
1645754020000|2022-02-25 01:53:40|301.77|299.37|301.57|299.17|301.77|299.37|301.57|299.17|0
1645754030000|2022-02-25 01:53:50|301.86|299.46|301.86|299.46|301.86|299.46|301.86|299.46|0
1645754040000|2022-02-25 01:54:00|302.16|299.76|301.77|299.37|302.16|299.76|301.77|299.37|0
1645754050000|2022-02-25 01:54:10|301.86|299.46|301.96|299.56|302.06|299.66|301.86|299.46|0
1645754060000|2022-02-25 01:54:20|302.06|299.66|301.76|299.36|302.06|299.66|301.76|299.36|0
1645754070000|2022-02-25 01:54:30|301.96|299.56|301.86|299.46|301.96|299.56|301.76|299.36|0
1645754080000|2022-02-25 01:54:40|301.76|299.36|302.55|300.15|302.55|300.15|301.76|299.36|0
1645754090000|2022-02-25 01:54:50|302.45|300.05|302.75|300.35|302.75|300.35|302.35|299.95|0
1645754100000|2022-02-25 01:55:00|303.14|300.74|302.75|300.35|303.14|300.74|302.75|300.35|0
1645754110000|2022-02-25 01:55:10|302.84|300.44|302.35|299.95|302.84|300.44|302.35|299.95|0
1645754120000|2022-02-25 01:55:20|302.64|300.24|302.35|299.95|302.64|300.24|302.35|299.95|0
1645754130000|2022-02-25 01:55:30|302.16|299.76|301.76|299.36|302.35|299.95|301.76|299.36|0
1645754140000|2022-02-25 01:55:40|301.46|299.06|301.96|299.56|301.96|299.56|301.46|299.06|0
1645754150000|2022-02-25 01:55:50|301.76|299.36|301.96|299.56|301.96|299.56|301.76|299.36|0
1645754160000|2022-02-25 01:56:00|302.16|299.76|302.35|299.95|302.35|299.95|302.16|299.76|0
1645754170000|2022-02-25 01:56:10|302.16|299.76|301.96|299.56|302.16|299.76|301.96|299.56|0
1645754180000|2022-02-25 01:56:20|301.57|299.17|301.66|299.26|301.76|299.36|301.56|299.16|0
1645754190000|2022-02-25 01:56:30|301.86|299.46|301.96|299.56|302.05|299.65|301.86|299.46|0
1645754200000|2022-02-25 01:56:40|302.05|299.65|301.76|299.36|302.05|299.65|301.76|299.36|0
1645754210000|2022-02-25 01:56:50|301.66|299.26|301.76|299.36|301.76|299.36|301.66|299.26|0
1645754220000|2022-02-25 01:57:00|301.96|299.56|302.74|300.34|302.74|300.34|301.96|299.56|0
1645754230000|2022-02-25 01:57:10|302.84|300.44|303.33|300.93|303.43|301.03|302.84|300.44|0
1645754240000|2022-02-25 01:57:20|303.53|301.13|302.94|300.54|303.73|301.33|302.94|300.54|0
1645754250000|2022-02-25 01:57:30|302.74|300.34|303.63|301.23|303.63|301.23|302.55|300.15|0
1645754260000|2022-02-25 01:57:40|303.53|301.13|303.92|301.52|303.92|301.52|303.53|301.13|0
1645754270000|2022-02-25 01:57:50|304.41|302.01|304.12|301.72|304.41|302.01|303.92|301.52|0
1645754280000|2022-02-25 01:58:00|304.02|301.62|304.12|301.72|304.12|301.72|304.02|301.62|0
1645754290000|2022-02-25 01:58:10|304.22|301.82|304.41|302.01|304.41|302.01|304.22|301.82|0
1645754300000|2022-02-25 01:58:20|304.22|301.82|304.41|302.01|304.52|302.12|304.22|301.82|0
1645754310000|2022-02-25 01:58:30|304.52|302.12|304.71|302.31|304.91|302.51|304.52|302.12|0
1645754320000|2022-02-25 01:58:40|304.91|302.51|305.11|302.71|305.11|302.71|304.91|302.51|0
1645754330000|2022-02-25 01:58:50|304.71|302.31|304.71|302.31|304.71|302.31|304.71|302.31|0
1645754340000|2022-02-25 01:59:00|305|302.6|305|302.6|305|302.6|304.51|302.11|0
1645754350000|2022-02-25 01:59:10|304.91|302.51|304.91|302.51|304.91|302.51|304.71|302.31|0
1645754360000|2022-02-25 01:59:20|304.21|301.81|304.32|301.92|304.32|301.92|304.21|301.81|0
1645754370000|2022-02-25 01:59:30|305|302.6|306.49|304.09|306.49|304.09|305|302.6|0
1645754380000|2022-02-25 01:59:40|306.78|304.38|306.09|303.69|306.98|304.58|306.09|303.69|0
1645754390000|2022-02-25 01:59:50|305.9|303.5|306.39|303.99|306.39|303.99|305.9|303.5|0
1645754400000|2022-02-25 02:00:00|306.69|304.29|306.09|303.69|306.69|304.29|306.09|303.69|0
1645754410000|2022-02-25 02:00:10|305.89|303.49|305.89|303.49|306.09|303.69|305.89|303.49|0
1645754420000|2022-02-25 02:00:20|306.09|303.69|306.58|304.18|306.58|304.18|306.09|303.69|0
1645754430000|2022-02-25 02:00:30|306.49|304.09|305.7|303.3|306.49|304.09|305.7|303.3|0
1645754440000|2022-02-25 02:00:40|305.4|303|306.29|303.89|306.29|303.89|305.3|302.9|0
1645754450000|2022-02-25 02:00:50|306.09|303.69|305.59|303.19|306.09|303.69|305.59|303.19|0
1645754460000|2022-02-25 02:01:00|305.89|303.49|305.89|303.49|306.09|303.69|305.7|303.3|0
1645754470000|2022-02-25 02:01:10|306.09|303.69|306.29|303.89|306.49|304.09|306.09|303.69|0
1645754480000|2022-02-25 02:01:20|306.38|303.98|306.78|304.38|306.88|304.48|306.38|303.98|0
1645754490000|2022-02-25 02:01:30|306.68|304.28|306.88|304.48|307.08|304.68|306.68|304.28|0
1645754500000|2022-02-25 02:01:40|306.58|304.18|306.68|304.28|306.68|304.28|306.58|304.18|0
1645754510000|2022-02-25 02:01:50|306.88|304.48|306.88|304.48|306.88|304.48|306.68|304.28|0
1645754520000|2022-02-25 02:02:00|306.98|304.58|306.48|304.08|306.98|304.58|306.48|304.08|0
1645754530000|2022-02-25 02:02:10|306.09|303.69|306.48|304.08|306.48|304.08|306.09|303.69|0
1645754540000|2022-02-25 02:02:20|306.88|304.48|306.48|304.08|306.98|304.58|306.48|304.08|0
1645754550000|2022-02-25 02:02:30|306.29|303.89|306.29|303.89|306.38|303.98|306.29|303.89|0
1645754560000|2022-02-25 02:02:40|306.68|304.28|306.48|304.08|306.68|304.28|306.48|304.08|0
1645754570000|2022-02-25 02:02:50|306.58|304.18|306.29|303.89|306.58|304.18|306.09|303.69|0
1645754580000|2022-02-25 02:03:00|306.18|303.78|306.18|303.78|306.29|303.89|306.18|303.78|0
1645754590000|2022-02-25 02:03:10|306.29|303.89|306.09|303.69|306.29|303.89|306.09|303.69|0
1645754600000|2022-02-25 02:03:20|305.89|303.49|306.09|303.69|306.09|303.69|305.89|303.49|0
1645754610000|2022-02-25 02:03:30|305.89|303.49|306.09|303.69|306.09|303.69|305.89|303.49|0
1645754630000|2022-02-25 02:03:50|305.89|303.49|306.09|303.69|306.09|303.69|305.89|303.49|0
1645754640000|2022-02-25 02:04:00|306.28|303.88|305.89|303.49|306.28|303.88|305.89|303.49|0
1645754650000|2022-02-25 02:04:10|305.1|302.7|305.1|302.7|305.1|302.7|304.9|302.5|0
1645754660000|2022-02-25 02:04:20|305.3|302.9|304.9|302.5|305.3|302.9|304.9|302.5|0
1645754670000|2022-02-25 02:04:30|305.19|302.79|305.1|302.7|305.29|302.89|305.1|302.7|0
1645754680000|2022-02-25 02:04:40|304.99|302.59|304.9|302.5|304.99|302.59|304.9|302.5|0
1645754690000|2022-02-25 02:04:50|304.99|302.59|305.49|303.09|305.49|303.09|304.9|302.5|0
1645754700000|2022-02-25 02:05:00|305.29|302.89|305.29|302.89|305.29|302.89|304.99|302.59|0
1645754710000|2022-02-25 02:05:10|305.49|303.09|305.39|302.99|305.59|303.19|305.39|302.99|0
1645754720000|2022-02-25 02:05:20|305.29|302.89|305.29|302.89|305.29|302.89|305.19|302.79|0
1645754730000|2022-02-25 02:05:30|305.78|303.38|306.08|303.68|306.08|303.68|305.69|303.29|0
1645754740000|2022-02-25 02:05:40|305.89|303.49|306.48|304.08|306.48|304.08|305.89|303.49|0
1645754750000|2022-02-25 02:05:50|306.68|304.28|306.87|304.47|306.97|304.57|306.68|304.28|0
1645754760000|2022-02-25 02:06:00|307.07|304.67|307.27|304.87|307.27|304.87|307.07|304.67|0
1645754770000|2022-02-25 02:06:10|307.67|305.27|307.36|304.96|307.67|305.27|307.36|304.96|0
1645754780000|2022-02-25 02:06:20|307.47|305.07|307.67|305.27|307.86|305.46|307.47|305.07|0
1645754790000|2022-02-25 02:06:30|307.86|305.46|307.76|305.36|308.06|305.66|307.76|305.36|0
1645754800000|2022-02-25 02:06:40|307.67|305.27|307.27|304.87|307.67|305.27|307.27|304.87|0
1645754810000|2022-02-25 02:06:50|307.36|304.96|307.27|304.87|307.47|305.07|307.27|304.87|0
1645754820000|2022-02-25 02:07:00|307.47|305.07|307.76|305.36|307.76|305.36|307.47|305.07|0
1645754830000|2022-02-25 02:07:10|307.47|305.07|307.07|304.67|307.47|305.07|307.07|304.67|0
1645754840000|2022-02-25 02:07:20|306.87|304.47|306.87|304.47|306.87|304.47|306.77|304.37|0
1645754850000|2022-02-25 02:07:30|306.77|304.37|306.67|304.27|306.77|304.37|306.67|304.27|0
1645754860000|2022-02-25 02:07:40|306.48|304.08|307.07|304.67|307.07|304.67|306.48|304.08|0
1645754870000|2022-02-25 02:07:50|306.87|304.47|307.16|304.76|307.27|304.87|306.87|304.47|0
1645754880000|2022-02-25 02:08:00|306.87|304.47|306.67|304.27|306.87|304.47|306.67|304.27|0
1645754890000|2022-02-25 02:08:10|306.28|303.88|306.08|303.68|306.28|303.88|306.08|303.68|0
1645754900000|2022-02-25 02:08:20|305.98|303.58|305.88|303.48|306.08|303.68|305.88|303.48|0
1645754910000|2022-02-25 02:08:30|305.78|303.38|305.68|303.28|305.88|303.48|305.68|303.28|0
1645754920000|2022-02-25 02:08:40|305.58|303.18|305.49|303.09|305.68|303.28|305.49|303.09|0
1645754930000|2022-02-25 02:08:50|305.38|302.98|305.78|303.38|305.78|303.38|305.38|302.98|0
1645754940000|2022-02-25 02:09:00|305.68|303.28|305.68|303.28|305.88|303.48|305.68|303.28|0
1645754950000|2022-02-25 02:09:10|305.48|303.08|305.88|303.48|305.88|303.48|305.48|303.08|0
1645754960000|2022-02-25 02:09:20|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1645754970000|2022-02-25 02:09:30|305.78|303.38|305.88|303.48|305.88|303.48|305.68|303.28|0
1645754980000|2022-02-25 02:09:40|305.68|303.28|305.38|302.98|305.68|303.28|304.89|302.49|0
1645754990000|2022-02-25 02:09:50|305.48|303.08|304.79|302.39|305.48|303.08|304.79|302.39|0
1645755000000|2022-02-25 02:10:00|304.69|302.29|304.59|302.19|304.69|302.29|304.59|302.19|0
1645755010000|2022-02-25 02:10:10|304.5|302.1|304.1|301.7|304.5|302.1|304.1|301.7|0
1645755020000|2022-02-25 02:10:20|303.8|301.4|303.71|301.31|303.8|301.4|303.71|301.31|0
1645755030000|2022-02-25 02:10:30|303.51|301.11|303.8|301.4|303.8|301.4|303.51|301.11|0
1645755040000|2022-02-25 02:10:40|303.71|301.31|303.31|300.91|303.71|301.31|303.31|300.91|0
1645755050000|2022-02-25 02:10:50|303.41|301.01|303.71|301.31|303.71|301.31|303.41|301.01|0
1645755060000|2022-02-25 02:11:00|303.9|301.5|303.71|301.31|303.9|301.5|303.71|301.31|0
1645755070000|2022-02-25 02:11:10|303.51|301.11|302.72|300.32|303.51|301.11|302.52|300.12|0
1645755080000|2022-02-25 02:11:20|302.52|300.12|303.21|300.81|303.21|300.81|302.52|300.12|0
1645755090000|2022-02-25 02:11:30|303.41|301.01|302.92|300.52|303.51|301.11|302.92|300.52|0
1645755100000|2022-02-25 02:11:40|303.11|300.71|303.41|301.01|303.41|301.01|303.11|300.71|0
1645755110000|2022-02-25 02:11:50|303.6|301.2|303.31|300.91|303.6|301.2|303.21|300.81|0
1645755120000|2022-02-25 02:12:00|303.51|301.11|303.31|300.91|303.51|301.11|303.11|300.71|0
1645755130000|2022-02-25 02:12:10|303.9|301.5|303.7|301.3|304.69|302.29|303.7|301.3|0
1645755140000|2022-02-25 02:12:20|303.9|301.5|303.9|301.5|303.9|301.5|303.9|301.5|0
1645755150000|2022-02-25 02:12:30|304|301.6|304|301.6|304|301.6|303.7|301.3|0
1645755160000|2022-02-25 02:12:40|303.9|301.5|303.7|301.3|304.1|301.7|303.7|301.3|0
1645755170000|2022-02-25 02:12:50|303.9|301.5|304.1|301.7|304.1|301.7|303.9|301.5|0
1645755180000|2022-02-25 02:13:00|304.19|301.79|304.1|301.7|304.19|301.79|303.9|301.5|0
1645755190000|2022-02-25 02:13:10|303.7|301.3|303.21|300.81|303.7|301.3|303.11|300.71|0
1645755200000|2022-02-25 02:13:20|303.31|300.91|303.9|301.5|303.9|301.5|303.31|300.91|0
1645755210000|2022-02-25 02:13:30|304.49|302.09|304.1|301.7|304.49|302.09|304.1|301.7|0
1645755220000|2022-02-25 02:13:40|305.68|303.28|305.08|302.68|305.68|303.28|305.08|302.68|0
1645755230000|2022-02-25 02:13:50|304.29|301.89|305.08|302.68|305.08|302.68|304.29|301.89|0
1645755240000|2022-02-25 02:14:00|305.28|302.88|304.98|302.58|305.28|302.88|304.98|302.58|0
1645755250000|2022-02-25 02:14:10|305.08|302.68|306.07|303.67|306.27|303.87|305.08|302.68|0
1645755260000|2022-02-25 02:14:20|305.87|303.47|305.67|303.27|305.87|303.47|305.67|303.27|0
1645755270000|2022-02-25 02:14:30|305.28|302.88|304.98|302.58|305.28|302.88|304.98|302.58|0
1645755280000|2022-02-25 02:14:40|305.28|302.88|304.98|302.58|305.28|302.88|304.98|302.58|0
1645755290000|2022-02-25 02:14:50|305.18|302.78|305.57|303.17|305.67|303.27|305.18|302.78|0
1645755300000|2022-02-25 02:15:00|305.48|303.08|305.08|302.68|305.48|303.08|305.08|302.68|0
1645755310000|2022-02-25 02:15:10|305.37|302.97|305.47|303.07|305.47|303.07|305.37|302.97|0
1645755320000|2022-02-25 02:15:20|306.07|303.67|305.87|303.47|306.07|303.67|305.87|303.47|0
1645755330000|2022-02-25 02:15:30|305.77|303.37|305.96|303.56|305.96|303.56|305.77|303.37|0
1645755340000|2022-02-25 02:15:40|306.07|303.67|306.26|303.86|306.46|304.06|306.07|303.67|0
1645755350000|2022-02-25 02:15:50|305.87|303.47|305.67|303.27|305.87|303.47|305.67|303.27|0
1645755360000|2022-02-25 02:16:00|305.57|303.17|305.47|303.07|305.67|303.27|305.47|303.07|0
1645755370000|2022-02-25 02:16:10|305.87|303.47|306.07|303.67|306.07|303.67|305.67|303.27|0
1645755380000|2022-02-25 02:16:20|305.67|303.27|305.08|302.68|305.67|303.27|305.08|302.68|0
1645755390000|2022-02-25 02:16:30|304.88|302.48|304.29|301.89|304.98|302.58|304.29|301.89|0
1645755400000|2022-02-25 02:16:40|304.68|302.28|304.97|302.57|304.97|302.57|304.68|302.28|0
1645755410000|2022-02-25 02:16:50|305.47|303.07|304.78|302.38|305.47|303.07|304.78|302.38|0
1645755420000|2022-02-25 02:17:00|304.88|302.48|305.27|302.87|305.27|302.87|304.68|302.28|0
1645755430000|2022-02-25 02:17:10|305.57|303.17|305.67|303.27|305.67|303.27|305.47|303.07|0
1645755440000|2022-02-25 02:17:20|305.87|303.47|306.06|303.66|306.06|303.66|305.87|303.47|0
1645755450000|2022-02-25 02:17:30|305.87|303.47|305.96|303.56|305.96|303.56|305.87|303.47|0
1645755460000|2022-02-25 02:17:40|305.87|303.47|305.87|303.47|305.96|303.56|305.87|303.47|0
1645755470000|2022-02-25 02:17:50|306.06|303.66|305.27|302.87|306.06|303.66|305.27|302.87|0
1645755480000|2022-02-25 02:18:00|305.47|303.07|306.36|303.96|306.36|303.96|305.47|303.07|0
1645755490000|2022-02-25 02:18:10|306.55|304.15|306.75|304.35|306.75|304.35|306.46|304.06|0
1645755500000|2022-02-25 02:18:20|306.66|304.26|307.15|304.75|307.15|304.75|306.66|304.26|0
1645755510000|2022-02-25 02:18:30|307.05|304.65|306.85|304.45|307.05|304.65|306.85|304.45|0
1645755520000|2022-02-25 02:18:40|307.05|304.65|306.85|304.45|307.05|304.65|306.85|304.45|0
1645755530000|2022-02-25 02:18:50|307.05|304.65|306.66|304.26|307.05|304.65|306.46|304.06|0
1645755540000|2022-02-25 02:19:00|306.85|304.45|307.25|304.85|307.25|304.85|306.85|304.45|0
1645755550000|2022-02-25 02:19:10|306.95|304.55|306.65|304.25|306.95|304.55|306.46|304.06|0
1645755560000|2022-02-25 02:19:20|306.75|304.35|307.25|304.85|307.25|304.85|306.75|304.35|0
1645755570000|2022-02-25 02:19:30|307.45|305.05|307.64|305.24|307.64|305.24|307.45|305.05|0
1645755580000|2022-02-25 02:19:40|307.45|305.05|306.85|304.45|307.45|305.05|306.85|304.45|0
1645755590000|2022-02-25 02:19:50|307.05|304.65|307.05|304.65|307.25|304.85|307.05|304.65|0
1645755600000|2022-02-25 02:20:00|307.25|304.85|307.05|304.65|307.25|304.85|307.05|304.65|0
1645755610000|2022-02-25 02:20:10|306.85|304.45|307.14|304.74|307.25|304.85|306.85|304.45|0
1645755620000|2022-02-25 02:20:20|307.05|304.65|307.25|304.85|307.44|305.04|307.05|304.65|0
1645755630000|2022-02-25 02:20:30|307.05|304.65|306.85|304.45|307.25|304.85|306.85|304.45|0
1645755640000|2022-02-25 02:20:40|306.75|304.35|306.75|304.35|306.75|304.35|306.75|304.35|0
1645755650000|2022-02-25 02:20:50|306.85|304.45|306.85|304.45|306.85|304.45|306.85|304.45|0
1645755660000|2022-02-25 02:21:00|306.65|304.25|305.96|303.56|306.65|304.25|305.96|303.56|0
1645755670000|2022-02-25 02:21:10|305.86|303.46|306.15|303.75|306.26|303.86|305.86|303.46|0
1645755680000|2022-02-25 02:21:20|304.48|302.08|304.37|301.97|304.48|302.08|303.98|301.58|0
1645755690000|2022-02-25 02:21:30|303.29|300.89|303.29|300.89|303.29|300.89|303.19|300.79|0
1645755700000|2022-02-25 02:21:40|303.49|301.09|303.49|301.09|303.49|301.09|303.29|300.89|0
1645755710000|2022-02-25 02:21:50|302.9|300.5|302.7|300.3|302.9|300.5|302.7|300.3|0
1645755720000|2022-02-25 02:22:00|302.31|299.91|302.99|300.59|303.1|300.7|302.31|299.91|0
1645755730000|2022-02-25 02:22:10|303.1|300.7|303.29|300.89|303.29|300.89|303.1|300.7|0
1645755740000|2022-02-25 02:22:20|303.1|300.7|302.51|300.11|303.1|300.7|302.51|300.11|0
1645755750000|2022-02-25 02:22:30|302.11|299.71|301.52|299.12|302.11|299.71|301.52|299.12|0
1645755760000|2022-02-25 02:22:40|301.72|299.32|302.5|300.1|302.5|300.1|301.72|299.32|0
1645755770000|2022-02-25 02:22:50|302.7|300.3|302.7|300.3|302.7|300.3|302.7|300.3|0
1645755780000|2022-02-25 02:23:00|302.5|300.1|302.9|300.5|302.9|300.5|302.5|300.1|0
1645755790000|2022-02-25 02:23:10|303.09|300.69|302.7|300.3|303.29|300.89|302.5|300.1|0
1645755800000|2022-02-25 02:23:20|302.8|300.4|302.7|300.3|302.8|300.4|302.7|300.3|0
1645755810000|2022-02-25 02:23:30|303.09|300.69|303.69|301.29|303.69|301.29|303.09|300.69|0
1645755820000|2022-02-25 02:23:40|303.29|300.89|302.9|300.5|303.29|300.89|302.9|300.5|0
1645755830000|2022-02-25 02:23:50|302.7|300.3|302.31|299.91|302.7|300.3|302.31|299.91|0
1645755840000|2022-02-25 02:24:00|302.5|300.1|302.11|299.71|302.5|300.1|302.11|299.71|0
1645755850000|2022-02-25 02:24:10|301.81|299.41|302.01|299.61|302.01|299.61|301.81|299.41|0
1645755860000|2022-02-25 02:24:20|301.52|299.12|302.4|300|302.4|300|301.52|299.12|0
1645755870000|2022-02-25 02:24:30|302.5|300.1|302.7|300.3|302.9|300.5|302.5|300.1|0
1645755880000|2022-02-25 02:24:40|302.9|300.5|302.7|300.3|302.9|300.5|302.7|300.3|0
1645755890000|2022-02-25 02:24:50|302.5|300.1|302.7|300.3|302.7|300.3|302.5|300.1|0
1645755900000|2022-02-25 02:25:00|302.5|300.1|301.71|299.31|302.5|300.1|301.71|299.31|0
1645755910000|2022-02-25 02:25:10|301.91|299.51|301.71|299.31|301.91|299.51|301.71|299.31|0
1645755920000|2022-02-25 02:25:20|301.91|299.51|302.2|299.8|302.2|299.8|301.91|299.51|0
1645755930000|2022-02-25 02:25:30|301.12|298.72|301.32|298.92|301.32|298.92|301.12|298.72|0
1645755940000|2022-02-25 02:25:40|300.93|298.53|300.93|298.53|301.02|298.62|300.93|298.53|0
1645755950000|2022-02-25 02:25:50|300.73|298.33|300.73|298.33|300.73|298.33|300.53|298.13|0
1645755960000|2022-02-25 02:26:00|300.93|298.53|300.93|298.53|300.93|298.53|300.93|298.53|0
1645755970000|2022-02-25 02:26:10|301.12|298.72|300.93|298.53|301.12|298.72|300.93|298.53|0
1645755980000|2022-02-25 02:26:20|300.73|298.33|301.52|299.12|301.52|299.12|300.73|298.33|0
1645755990000|2022-02-25 02:26:30|301.32|298.92|299.75|297.35|301.32|298.92|299.75|297.35|0
1645756000000|2022-02-25 02:26:40|299.55|297.15|299.75|297.35|299.94|297.54|299.55|297.15|0
1645756010000|2022-02-25 02:26:50|299.55|297.15|298.18|295.78|299.55|297.15|298.18|295.78|0
1645756020000|2022-02-25 02:27:00|298.77|296.37|299.55|297.15|299.55|297.15|298.77|296.37|0
1645756030000|2022-02-25 02:27:10|299.75|297.35|299.94|297.54|299.94|297.54|299.75|297.35|0
1645756040000|2022-02-25 02:27:20|300.14|297.74|299.64|297.24|300.34|297.94|299.64|297.24|0
1645756050000|2022-02-25 02:27:30|300.14|297.74|300.33|297.93|300.34|297.94|300.14|297.74|0
1645756060000|2022-02-25 02:27:40|300.53|298.13|300.73|298.33|300.73|298.33|300.53|298.13|0
1645756070000|2022-02-25 02:27:50|300.92|298.52|301.12|298.72|301.12|298.72|300.92|298.52|0
1645756080000|2022-02-25 02:28:00|300.92|298.52|300.92|298.52|300.92|298.52|300.73|298.33|0
1645756090000|2022-02-25 02:28:10|301.12|298.72|300.92|298.52|301.12|298.72|300.92|298.52|0
1645756100000|2022-02-25 02:28:20|301.12|298.72|301.12|298.72|301.12|298.72|300.92|298.52|0
1645756110000|2022-02-25 02:28:30|301.21|298.81|301.41|299.01|301.41|299.01|301.21|298.81|0
1645756120000|2022-02-25 02:28:40|301.51|299.11|301.31|298.91|301.71|299.31|301.31|298.91|0
1645756130000|2022-02-25 02:28:50|301.41|299.01|301.71|299.31|301.71|299.31|301.41|299.01|0
1645756140000|2022-02-25 02:29:00|301.9|299.5|301.9|299.5|302|299.6|301.9|299.5|0
1645756150000|2022-02-25 02:29:10|302.1|299.7|302.1|299.7|302.1|299.7|302.1|299.7|0
1645756160000|2022-02-25 02:29:20|302|299.6|301.9|299.5|302|299.6|301.71|299.31|0
1645756170000|2022-02-25 02:29:30|302.1|299.7|301.9|299.5|302.1|299.7|301.9|299.5|0
1645756180000|2022-02-25 02:29:40|302|299.6|302|299.6|302|299.6|302|299.6|0
1645756190000|2022-02-25 02:29:50|302.3|299.9|302.3|299.9|302.3|299.9|302.1|299.7|0
1645756200000|2022-02-25 02:30:00|302.69|300.29|302.1|299.7|302.69|300.29|302.1|299.7|0
1645756210000|2022-02-25 02:30:10|302.3|299.9|301.71|299.31|302.3|299.9|301.71|299.31|0
1645756220000|2022-02-25 02:30:20|302|299.6|301.8|299.4|302|299.6|301.8|299.4|0
1645756230000|2022-02-25 02:30:30|301.9|299.5|301.31|298.91|301.9|299.5|301.31|298.91|0
1645756240000|2022-02-25 02:30:40|301.51|299.11|301.51|299.11|301.51|299.11|301.51|299.11|0
1645756250000|2022-02-25 02:30:50|301.31|298.91|301.11|298.71|301.51|299.11|301.11|298.71|0
1645756260000|2022-02-25 02:31:00|300.92|298.52|301.31|298.91|301.31|298.91|300.92|298.52|0
1645756270000|2022-02-25 02:31:10|301.41|299.01|301.41|299.01|301.41|299.01|301.21|298.81|0
1645756280000|2022-02-25 02:31:20|301.51|299.11|302.1|299.7|302.1|299.7|301.31|298.91|0
1645756290000|2022-02-25 02:31:30|301.9|299.5|301.9|299.5|301.9|299.5|301.7|299.3|0
1645756300000|2022-02-25 02:31:40|301.7|299.3|301.9|299.5|301.9|299.5|301.7|299.3|0
1645756310000|2022-02-25 02:31:50|301.99|299.59|302.29|299.89|302.29|299.89|301.8|299.4|0
1645756320000|2022-02-25 02:32:00|302.49|300.09|302.29|299.89|302.49|300.09|302.19|299.79|0
1645756330000|2022-02-25 02:32:10|302.49|300.09|302.69|300.29|302.69|300.29|302.49|300.09|0
1645756340000|2022-02-25 02:32:20|302.58|300.18|302.58|300.18|302.88|300.48|302.58|300.18|0
1645756350000|2022-02-25 02:32:30|302.69|300.29|302.69|300.29|302.69|300.29|302.69|300.29|0
1645756360000|2022-02-25 02:32:40|302.49|300.09|302.49|300.09|302.69|300.29|302.49|300.09|0
1645756370000|2022-02-25 02:32:50|302.29|299.89|302.29|299.89|302.29|299.89|302.29|299.89|0
1645756380000|2022-02-25 02:33:00|302.49|300.09|302.29|299.89|302.68|300.28|302.29|299.89|0
1645756390000|2022-02-25 02:33:10|302.09|299.69|302.29|299.89|302.29|299.89|301.99|299.59|0
1645756400000|2022-02-25 02:33:20|302.49|300.09|302.09|299.69|302.49|300.09|302.09|299.69|0
1645756410000|2022-02-25 02:33:30|302.29|299.89|302.09|299.69|302.29|299.89|302.09|299.69|0
1645756420000|2022-02-25 02:33:40|301.9|299.5|302.09|299.69|302.49|300.09|301.9|299.5|0
1645756430000|2022-02-25 02:33:50|302.29|299.89|302.49|300.09|302.49|300.09|302.29|299.89|0
1645756440000|2022-02-25 02:34:00|302.29|299.89|302.38|299.98|302.49|300.09|302.29|299.89|0
1645756450000|2022-02-25 02:34:10|302.49|300.09|302.49|300.09|302.49|300.09|302.49|300.09|0
1645756460000|2022-02-25 02:34:20|302.19|299.79|302.09|299.69|302.19|299.79|301.99|299.59|0
1645756470000|2022-02-25 02:34:30|301.79|299.39|302.19|299.79|302.19|299.79|301.79|299.39|0
1645756480000|2022-02-25 02:34:40|302.38|299.98|302.97|300.57|302.97|300.57|302.38|299.98|0
1645756490000|2022-02-25 02:34:50|303.08|300.68|303.08|300.68|303.08|300.68|303.08|300.68|0
1645756500000|2022-02-25 02:35:00|303.47|301.07|303.47|301.07|303.56|301.16|303.47|301.07|0
1645756510000|2022-02-25 02:35:10|303.56|301.16|302.88|300.48|303.56|301.16|302.88|300.48|0
1645756520000|2022-02-25 02:35:20|302.78|300.38|303.07|300.67|303.07|300.67|302.78|300.38|0
1645756530000|2022-02-25 02:35:30|302.88|300.48|302.48|300.08|302.88|300.48|302.48|300.08|0
1645756540000|2022-02-25 02:35:40|302.38|299.98|301.99|299.59|302.38|299.98|301.89|299.49|0
1645756550000|2022-02-25 02:35:50|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1645756560000|2022-02-25 02:36:00|302.18|299.78|302.48|300.08|302.48|300.08|302.18|299.78|0
1645756570000|2022-02-25 02:36:10|302.29|299.89|301.89|299.49|302.29|299.89|301.89|299.49|0
1645756580000|2022-02-25 02:36:20|301.99|299.59|301.89|299.49|301.99|299.59|301.59|299.19|0
1645756590000|2022-02-25 02:36:30|301.79|299.39|301.4|299|301.79|299.39|301.3|298.9|0
1645756600000|2022-02-25 02:36:40|301.3|298.9|301.11|298.71|301.3|298.9|301.11|298.71|0
1645756610000|2022-02-25 02:36:50|301.2|298.8|301.1|298.7|301.3|298.9|301.1|298.7|0
1645756620000|2022-02-25 02:37:00|301.3|298.9|301.1|298.7|301.3|298.9|301.1|298.7|0
1645756630000|2022-02-25 02:37:10|300.52|298.12|300.41|298.01|300.52|298.12|300.32|297.92|0
1645756640000|2022-02-25 02:37:20|300.81|298.41|300.91|298.51|301.1|298.7|300.81|298.41|0
1645756650000|2022-02-25 02:37:30|301.1|298.7|301.1|298.7|301.1|298.7|301.1|298.7|0
1645756660000|2022-02-25 02:37:40|300.71|298.31|300.32|297.92|300.71|298.31|300.32|297.92|0
1645756680000|2022-02-25 02:38:00|300.22|297.82|300.22|297.82|300.22|297.82|299.93|297.53|0
1645756690000|2022-02-25 02:38:10|300.12|297.72|299.73|297.33|300.12|297.72|299.73|297.33|0
1645756700000|2022-02-25 02:38:20|299.43|297.03|299.34|296.94|299.63|297.23|299.34|296.94|0
1645756710000|2022-02-25 02:38:30|299.14|296.74|299.43|297.03|299.53|297.13|299.14|296.74|0
1645756720000|2022-02-25 02:38:40|299.53|297.13|299.53|297.13|299.92|297.52|299.34|296.94|0
1645756730000|2022-02-25 02:38:50|299.34|296.94|299.34|296.94|299.53|297.13|299.34|296.94|0
1645756740000|2022-02-25 02:39:00|299.53|297.13|299.63|297.23|299.63|297.23|299.53|297.13|0
1645756750000|2022-02-25 02:39:10|299.53|297.13|299.92|297.52|299.92|297.52|299.53|297.13|0
1645756760000|2022-02-25 02:39:20|300.02|297.62|299.73|297.33|300.12|297.72|299.73|297.33|0
1645756770000|2022-02-25 02:39:30|299.62|297.22|299.92|297.52|299.92|297.52|299.62|297.22|0
1645756780000|2022-02-25 02:39:40|299.73|297.33|299.62|297.22|299.73|297.33|299.62|297.22|0
1645756790000|2022-02-25 02:39:50|300.12|297.72|300.12|297.72|300.12|297.72|300.12|297.72|0
1645756800000|2022-02-25 02:40:00|299.92|297.52|299.92|297.52|300.02|297.62|299.73|297.33|0
1645756810000|2022-02-25 02:40:10|300.31|297.91|300.31|297.91|300.31|297.91|300.12|297.72|0
1645756820000|2022-02-25 02:40:20|300.71|298.31|300.51|298.11|300.71|298.31|300.51|298.11|0
1645756830000|2022-02-25 02:40:30|300.31|297.91|300.31|297.91|300.31|297.91|300.12|297.72|0
1645756840000|2022-02-25 02:40:40|300.12|297.72|300.31|297.91|300.31|297.91|300.12|297.72|0
1645756850000|2022-02-25 02:40:50|300.51|298.11|300.71|298.31|300.71|298.31|300.51|298.11|0
1645756860000|2022-02-25 02:41:00|300.51|298.11|300.51|298.11|300.51|298.11|300.51|298.11|0
1645756870000|2022-02-25 02:41:10|300.31|297.91|299.72|297.32|300.31|297.91|299.72|297.32|0
1645756880000|2022-02-25 02:41:20|299.53|297.13|299.53|297.13|299.53|297.13|299.53|297.13|0
1645756890000|2022-02-25 02:41:30|299.72|297.32|299.33|296.93|299.72|297.32|299.33|296.93|0
1645756900000|2022-02-25 02:41:40|299.72|297.32|299.72|297.32|299.92|297.52|299.72|297.32|0
1645756910000|2022-02-25 02:41:50|299.53|297.13|299.33|296.93|299.53|297.13|299.33|296.93|0
1645756920000|2022-02-25 02:42:00|299.13|296.73|299.13|296.73|299.13|296.73|299.03|296.63|0
1645756930000|2022-02-25 02:42:10|299.03|296.63|298.94|296.54|299.03|296.63|298.94|296.54|0
1645756940000|2022-02-25 02:42:20|298.74|296.34|298.84|296.44|298.94|296.54|298.74|296.34|0
1645756950000|2022-02-25 02:42:30|298.94|296.54|298.94|296.54|298.94|296.54|298.84|296.44|0
1645756960000|2022-02-25 02:42:40|298.74|296.34|298.84|296.44|298.84|296.44|298.74|296.34|0
1645756970000|2022-02-25 02:42:50|299.13|296.73|298.94|296.54|299.13|296.73|298.94|296.54|0
1645756980000|2022-02-25 02:43:00|298.74|296.34|298.94|296.54|298.94|296.54|298.55|296.15|0
1645756990000|2022-02-25 02:43:10|299.03|296.63|299.13|296.73|299.33|296.93|298.94|296.54|0
1645757010000|2022-02-25 02:43:30|299.23|296.83|299.13|296.73|299.23|296.83|299.13|296.73|0
1645757020000|2022-02-25 02:43:40|298.94|296.54|298.94|296.54|298.94|296.54|298.74|296.34|0
1645757030000|2022-02-25 02:43:50|298.74|296.34|298.83|296.43|298.83|296.43|298.74|296.34|0
1645757040000|2022-02-25 02:44:00|298.94|296.54|299.13|296.73|299.13|296.73|298.83|296.43|0
1645757050000|2022-02-25 02:44:10|298.83|296.43|298.35|295.95|298.83|296.43|298.35|295.95|0
1645757060000|2022-02-25 02:44:20|298.15|295.75|298.54|296.14|298.54|296.14|298.15|295.75|0
1645757070000|2022-02-25 02:44:30|298.74|296.34|298.35|295.95|298.74|296.34|298.35|295.95|0
1645757080000|2022-02-25 02:44:40|298.74|296.34|298.74|296.34|299.13|296.73|298.54|296.14|0
1645757090000|2022-02-25 02:44:50|298.83|296.43|298.74|296.34|298.83|296.43|298.74|296.34|0
1645757100000|2022-02-25 02:45:00|298.93|296.53|298.93|296.53|298.93|296.53|298.74|296.34|0
1645757110000|2022-02-25 02:45:10|299.33|296.93|298.74|296.34|299.33|296.93|298.74|296.34|0
1645757120000|2022-02-25 02:45:20|298.54|296.14|298.93|296.53|299.13|296.73|298.54|296.14|0
1645757130000|2022-02-25 02:45:30|298.74|296.34|298.93|296.53|298.93|296.53|298.74|296.34|0
1645757140000|2022-02-25 02:45:40|298.83|296.43|298.93|296.53|298.93|296.53|298.83|296.43|0
1645757150000|2022-02-25 02:45:50|298.74|296.34|299.13|296.73|299.13|296.73|298.74|296.34|0
1645757160000|2022-02-25 02:46:00|299.32|296.92|299.22|296.82|299.32|296.92|299.22|296.82|0
1645757170000|2022-02-25 02:46:10|299.32|296.92|299.13|296.73|299.52|297.12|299.13|296.73|0
1645757180000|2022-02-25 02:46:20|299.22|296.82|299.32|296.92|299.32|296.92|299.22|296.82|0
1645757190000|2022-02-25 02:46:30|299.22|296.82|299.32|296.92|299.32|296.92|299.22|296.82|0
1645757200000|2022-02-25 02:46:40|299.13|296.73|299.61|297.21|299.61|297.21|299.13|296.73|0
1645757210000|2022-02-25 02:46:50|299.71|297.31|299.91|297.51|300.11|297.71|299.71|297.31|0
1645757220000|2022-02-25 02:47:00|300.11|297.71|300.11|297.71|300.3|297.9|300.11|297.71|0
1645757230000|2022-02-25 02:47:10|300.2|297.8|300.5|298.1|300.5|298.1|300.2|297.8|0
1645757240000|2022-02-25 02:47:20|300.4|298|301.09|298.69|301.09|298.69|300.4|298|0
1645757250000|2022-02-25 02:47:30|301.18|298.78|300.89|298.49|301.18|298.78|300.89|298.49|0
1645757260000|2022-02-25 02:47:40|301.09|298.69|301.18|298.78|301.28|298.88|301.09|298.69|0
1645757270000|2022-02-25 02:47:50|301.57|299.17|301.38|298.98|301.57|299.17|301.38|298.98|0
1645757280000|2022-02-25 02:48:00|301.28|298.88|301.28|298.88|301.28|298.88|301.28|298.88|0
1645757290000|2022-02-25 02:48:10|301.18|298.78|301.09|298.69|301.28|298.88|301.09|298.69|0
1645757300000|2022-02-25 02:48:20|301.28|298.88|301.68|299.28|301.68|299.28|301.28|298.88|0
1645757310000|2022-02-25 02:48:30|301.87|299.47|301.87|299.47|301.87|299.47|301.77|299.37|0
1645757320000|2022-02-25 02:48:40|301.77|299.37|301.97|299.57|302.27|299.87|301.77|299.37|0
1645757330000|2022-02-25 02:48:50|302.07|299.67|302.26|299.86|302.26|299.86|302.07|299.67|0
1645757340000|2022-02-25 02:49:00|302.07|299.67|301.97|299.57|302.07|299.67|301.97|299.57|0
1645757350000|2022-02-25 02:49:10|302.07|299.67|302.07|299.67|302.16|299.76|301.87|299.47|0
1645757360000|2022-02-25 02:49:20|301.97|299.57|301.67|299.27|301.97|299.57|301.48|299.08|0
1645757370000|2022-02-25 02:49:30|301.48|299.08|301.57|299.17|301.57|299.17|301.48|299.08|0
1645757380000|2022-02-25 02:49:40|301.48|299.08|301.57|299.17|301.67|299.27|301.48|299.08|0
1645757390000|2022-02-25 02:49:50|301.77|299.37|301.87|299.47|301.87|299.47|301.77|299.37|0
1645757400000|2022-02-25 02:50:00|302.07|299.67|301.48|299.08|302.07|299.67|301.28|298.88|0
1645757410000|2022-02-25 02:50:10|301.28|298.88|301.08|298.68|301.48|299.08|301.08|298.68|0
1645757430000|2022-02-25 02:50:30|300.89|298.49|301.08|298.68|301.08|298.68|300.89|298.49|0
1645757440000|2022-02-25 02:50:40|300.89|298.49|301.08|298.68|301.08|298.68|300.89|298.49|0
1645757450000|2022-02-25 02:50:50|300.98|298.58|300.89|298.49|300.98|298.58|300.89|298.49|0
1645757460000|2022-02-25 02:51:00|301.08|298.68|300.89|298.49|301.08|298.68|300.89|298.49|0
1645757470000|2022-02-25 02:51:10|301.18|298.78|301.08|298.68|301.18|298.78|301.08|298.68|0
1645757480000|2022-02-25 02:51:20|301.28|298.88|301.28|298.88|301.28|298.88|301.28|298.88|0
1645757490000|2022-02-25 02:51:30|301.47|299.07|301.87|299.47|302.06|299.66|301.47|299.07|0
1645757500000|2022-02-25 02:51:40|301.47|299.07|301.37|298.97|301.47|299.07|301.37|298.97|0
1645757510000|2022-02-25 02:51:50|301.28|298.88|301.57|299.17|301.57|299.17|301.28|298.88|0
1645757520000|2022-02-25 02:52:00|301.96|299.56|302.06|299.66|302.26|299.86|301.96|299.56|0
1645757530000|2022-02-25 02:52:10|301.87|299.47|301.28|298.88|301.87|299.47|301.28|298.88|0
1645757540000|2022-02-25 02:52:20|301.47|299.07|301.47|299.07|301.47|299.07|301.47|299.07|0
1645757550000|2022-02-25 02:52:30|301.37|298.97|301.67|299.27|301.67|299.27|301.28|298.88|0
1645757560000|2022-02-25 02:52:40|301.28|298.88|301.87|299.47|301.87|299.47|301.28|298.88|0
1645757570000|2022-02-25 02:52:50|301.76|299.36|301.67|299.27|301.76|299.36|301.67|299.27|0
1645757580000|2022-02-25 02:53:00|301.57|299.17|301.86|299.46|301.86|299.46|301.57|299.17|0
1645757590000|2022-02-25 02:53:10|302.16|299.76|302.06|299.66|302.16|299.76|302.06|299.66|0
1645757600000|2022-02-25 02:53:20|302.26|299.86|301.67|299.27|302.26|299.86|301.67|299.27|0
1645757610000|2022-02-25 02:53:30|301.27|298.87|301.27|298.87|301.47|299.07|301.27|298.87|0
1645757620000|2022-02-25 02:53:40|301.37|298.97|301.27|298.87|301.47|299.07|301.27|298.87|0
1645757630000|2022-02-25 02:53:50|301.17|298.77|300.97|298.57|301.17|298.77|300.88|298.48|0
1645757640000|2022-02-25 02:54:00|301.08|298.68|301.27|298.87|301.37|298.97|301.08|298.68|0
1645757650000|2022-02-25 02:54:10|301.86|299.46|301.47|299.07|301.86|299.46|301.47|299.07|0
1645757660000|2022-02-25 02:54:20|301.17|298.77|301.56|299.16|301.56|299.16|301.17|298.77|0
1645757670000|2022-02-25 02:54:30|301.47|299.07|301.47|299.07|301.47|299.07|301.47|299.07|0
1645757680000|2022-02-25 02:54:40|301.27|298.87|301.37|298.97|301.37|298.97|301.27|298.87|0
1645757690000|2022-02-25 02:54:50|301.17|298.77|301.37|298.97|301.37|298.97|301.17|298.77|0
1645757700000|2022-02-25 02:55:00|301.47|299.07|301.27|298.87|301.47|299.07|301.17|298.77|0
1645757710000|2022-02-25 02:55:10|301.17|298.77|300.88|298.48|301.17|298.77|300.88|298.48|0
1645757730000|2022-02-25 02:55:30|300.97|298.57|300.88|298.48|300.97|298.57|300.88|298.48|0
1645757740000|2022-02-25 02:55:40|301.27|298.87|301.27|298.87|301.27|298.87|301.07|298.67|0
1645757750000|2022-02-25 02:55:50|301.66|299.26|301.47|299.07|301.66|299.26|301.47|299.07|0
1645757760000|2022-02-25 02:56:00|301.27|298.87|301.27|298.87|301.27|298.87|300.97|298.57|0
1645757770000|2022-02-25 02:56:10|301.07|298.67|300.88|298.48|301.07|298.67|300.88|298.48|0
1645757780000|2022-02-25 02:56:20|301.07|298.67|300.88|298.48|301.07|298.67|300.88|298.48|0
1645757790000|2022-02-25 02:56:30|301.07|298.67|301.07|298.67|301.07|298.67|301.07|298.67|0
1645757800000|2022-02-25 02:56:40|301.66|299.26|302.25|299.85|302.25|299.85|301.66|299.26|0
1645757810000|2022-02-25 02:56:50|302.54|300.14|302.25|299.85|302.54|300.14|302.25|299.85|0
1645757820000|2022-02-25 02:57:00|301.86|299.46|301.46|299.06|301.86|299.46|301.46|299.06|0
1645757830000|2022-02-25 02:57:10|301.56|299.16|301.66|299.26|301.66|299.26|301.46|299.06|0
1645757840000|2022-02-25 02:57:20|301.86|299.46|301.66|299.26|301.86|299.46|301.66|299.26|0
1645757850000|2022-02-25 02:57:30|301.46|299.06|301.27|298.87|301.46|299.06|301.27|298.87|0
1645757860000|2022-02-25 02:57:40|301.07|298.67|301.56|299.16|301.56|299.16|301.07|298.67|0
1645757870000|2022-02-25 02:57:50|301.46|299.06|301.27|298.87|301.46|299.06|301.27|298.87|0
1645757880000|2022-02-25 02:58:00|301.16|298.76|301.27|298.87|301.27|298.87|301.16|298.76|0
1645757890000|2022-02-25 02:58:10|301.46|299.06|301.07|298.67|301.75|299.35|301.07|298.67|0
1645757900000|2022-02-25 02:58:20|301.27|298.87|301.27|298.87|301.27|298.87|301.27|298.87|0
1645757910000|2022-02-25 02:58:30|301.16|298.76|301.46|299.06|301.46|299.06|301.16|298.76|0
1645757920000|2022-02-25 02:58:40|301.36|298.96|301.46|299.06|301.46|299.06|301.36|298.96|0
1645757930000|2022-02-25 02:58:50|301.36|298.96|301.95|299.55|301.95|299.55|301.36|298.96|0
1645757940000|2022-02-25 02:59:00|302.05|299.65|301.66|299.26|302.05|299.65|301.66|299.26|0
1645757950000|2022-02-25 02:59:10|301.85|299.45|301.85|299.45|301.85|299.45|301.85|299.45|0
1645757960000|2022-02-25 02:59:20|302.15|299.75|302.15|299.75|302.15|299.75|302.15|299.75|0
1645757970000|2022-02-25 02:59:30|302.05|299.65|302.34|299.94|302.34|299.94|302.05|299.65|0
1645757980000|2022-02-25 02:59:40|302.25|299.85|302.44|300.04|302.44|300.04|302.25|299.85|0
1645757990000|2022-02-25 02:59:50|302.34|299.94|302.44|300.04|302.44|300.04|302.34|299.94|0
1645758000000|2022-02-25 03:00:00|301.85|299.45|302.05|299.65|302.25|299.85|301.85|299.45|0
1645758010000|2022-02-25 03:00:10|302.25|299.85|302.44|300.04|302.54|300.14|302.25|299.85|0
1645758020000|2022-02-25 03:00:20|302.84|300.44|302.64|300.24|303.03|300.63|302.64|300.24|0
1645758030000|2022-02-25 03:00:30|302.05|299.65|302.14|299.74|302.25|299.85|301.85|299.45|0
1645758040000|2022-02-25 03:00:40|301.85|299.45|302.05|299.65|302.05|299.65|301.85|299.45|0
1645758050000|2022-02-25 03:00:50|301.95|299.55|301.95|299.55|302.05|299.65|301.95|299.55|0
1645758060000|2022-02-25 03:01:00|302.05|299.65|301.85|299.45|302.05|299.65|301.85|299.45|0
1645758070000|2022-02-25 03:01:10|301.75|299.35|301.85|299.45|301.85|299.45|301.75|299.35|0
1645758080000|2022-02-25 03:01:20|301.95|299.55|301.85|299.45|301.95|299.55|301.85|299.45|0
1645758090000|2022-02-25 03:01:30|301.95|299.55|301.65|299.25|301.95|299.55|301.46|299.06|0
1645758100000|2022-02-25 03:01:40|301.55|299.15|301.85|299.45|301.85|299.45|301.55|299.15|0
1645758110000|2022-02-25 03:01:50|302.05|299.65|302.14|299.74|302.14|299.74|302.05|299.65|0
1645758120000|2022-02-25 03:02:00|302.34|299.94|302.14|299.74|302.34|299.94|302.14|299.74|0
1645758130000|2022-02-25 03:02:10|302.44|300.04|302.53|300.13|302.64|300.24|302.44|300.04|0
1645758140000|2022-02-25 03:02:20|302.44|300.04|302.64|300.24|302.64|300.24|302.44|300.04|0
1645758150000|2022-02-25 03:02:30|302.73|300.33|303.52|301.12|303.52|301.12|302.73|300.33|0
1645758160000|2022-02-25 03:02:40|304.21|301.81|304.02|301.62|304.5|302.1|304.02|301.62|0
1645758170000|2022-02-25 03:02:50|304.21|301.81|303.62|301.22|304.41|302.01|303.62|301.22|0
1645758180000|2022-02-25 03:03:00|303.91|301.51|304.01|301.61|304.01|301.61|303.91|301.51|0
1645758190000|2022-02-25 03:03:10|304.11|301.71|304.01|301.61|304.11|301.71|304.01|301.61|0
1645758200000|2022-02-25 03:03:20|304.21|301.81|304.31|301.91|304.31|301.91|304.21|301.81|0
1645758210000|2022-02-25 03:03:30|304.41|302.01|305|302.6|305|302.6|304.41|302.01|0
1645758220000|2022-02-25 03:03:40|305.1|302.7|304.61|302.21|305.1|302.7|304.61|302.21|0
1645758230000|2022-02-25 03:03:50|304.7|302.3|304.41|302.01|304.7|302.3|304.41|302.01|0
1645758240000|2022-02-25 03:04:00|304.21|301.81|304.41|302.01|304.41|302.01|304.01|301.61|0
1645758250000|2022-02-25 03:04:10|304.21|301.81|304.21|301.81|304.41|302.01|304.21|301.81|0
1645758260000|2022-02-25 03:04:20|304.11|301.71|304.21|301.81|304.21|301.81|304.01|301.61|0
1645758270000|2022-02-25 03:04:30|304.3|301.9|304.11|301.71|304.3|301.9|304.11|301.71|0
1645758280000|2022-02-25 03:04:40|304.01|301.61|303.62|301.22|304.01|301.61|303.62|301.22|0
1645758290000|2022-02-25 03:04:50|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1645758300000|2022-02-25 03:05:00|303.03|300.63|303.42|301.02|303.42|301.02|303.03|300.63|0
1645758310000|2022-02-25 03:05:10|303.51|301.11|303.62|301.22|303.62|301.22|303.51|301.11|0
1645758320000|2022-02-25 03:05:20|303.71|301.31|303.71|301.31|303.71|301.31|303.71|301.31|0
1645758330000|2022-02-25 03:05:30|303.62|301.22|303.81|301.41|303.81|301.41|303.62|301.22|0
1645758340000|2022-02-25 03:05:40|304.01|301.61|303.62|301.22|304.01|301.61|303.62|301.22|0
1645758350000|2022-02-25 03:05:50|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1645758360000|2022-02-25 03:06:00|303.42|301.02|303.32|300.92|303.42|301.02|303.22|300.82|0
1645758370000|2022-02-25 03:06:10|303.42|301.02|303.22|300.82|303.42|301.02|303.22|300.82|0
1645758380000|2022-02-25 03:06:20|303.12|300.72|303.12|300.72|303.12|300.72|303.02|300.62|0
1645758390000|2022-02-25 03:06:30|303.02|300.62|303.12|300.72|303.12|300.72|303.02|300.62|0
1645758400000|2022-02-25 03:06:40|303.22|300.82|303.22|300.82|303.22|300.82|303.22|300.82|0
1645758410000|2022-02-25 03:06:50|303.12|300.72|302.63|300.23|303.12|300.72|302.63|300.23|0
1645758420000|2022-02-25 03:07:00|302.72|300.32|302.63|300.23|302.83|300.43|302.63|300.23|0
1645758430000|2022-02-25 03:07:10|302.43|300.03|302.53|300.13|302.63|300.23|302.43|300.03|0
1645758440000|2022-02-25 03:07:20|302.43|300.03|302.72|300.32|302.72|300.32|302.43|300.03|0
1645758450000|2022-02-25 03:07:30|302.63|300.23|302.43|300.03|302.82|300.42|302.43|300.03|0
1645758460000|2022-02-25 03:07:40|302.04|299.64|302.23|299.83|302.23|299.83|302.04|299.64|0
1645758470000|2022-02-25 03:07:50|302.13|299.73|302.23|299.83|302.23|299.83|302.13|299.73|0
1645758480000|2022-02-25 03:08:00|302.04|299.64|302.04|299.64|302.23|299.83|302.04|299.64|0
1645758490000|2022-02-25 03:08:10|301.54|299.14|302.04|299.64|302.04|299.64|301.54|299.14|0
1645758500000|2022-02-25 03:08:20|301.84|299.44|301.84|299.44|302.04|299.64|301.84|299.44|0
1645758510000|2022-02-25 03:08:30|301.93|299.53|301.93|299.53|301.93|299.53|301.93|299.53|0
1645758520000|2022-02-25 03:08:40|301.84|299.44|301.74|299.34|301.84|299.44|301.74|299.34|0
1645758530000|2022-02-25 03:08:50|301.45|299.05|301.64|299.24|301.74|299.34|301.45|299.05|0
1645758540000|2022-02-25 03:09:00|301.74|299.34|301.84|299.44|301.84|299.44|301.74|299.34|0
1645758550000|2022-02-25 03:09:10|301.74|299.34|301.84|299.44|302.03|299.63|301.74|299.34|0
1645758560000|2022-02-25 03:09:20|301.74|299.34|301.64|299.24|301.74|299.34|301.44|299.04|0
1645758570000|2022-02-25 03:09:30|301.84|299.44|301.64|299.24|301.84|299.44|301.64|299.24|0
1645758580000|2022-02-25 03:09:40|301.54|299.14|301.34|298.94|301.54|299.14|301.25|298.85|0
1645758590000|2022-02-25 03:09:50|301.25|298.85|301.64|299.24|301.84|299.44|301.25|298.85|0
1645758600000|2022-02-25 03:10:00|301.54|299.14|301.64|299.24|301.64|299.24|301.54|299.14|0
1645758610000|2022-02-25 03:10:10|301.44|299.04|301.44|299.04|301.44|299.04|301.05|298.65|0
1645758620000|2022-02-25 03:10:20|301.34|298.94|301.64|299.24|301.64|299.24|301.34|298.94|0
1645758630000|2022-02-25 03:10:30|301.54|299.14|301.34|298.94|301.54|299.14|301.34|298.94|0
1645758640000|2022-02-25 03:10:40|301.25|298.85|301.05|298.65|301.25|298.85|301.05|298.65|0
1645758650000|2022-02-25 03:10:50|300.95|298.55|300.85|298.45|301.05|298.65|300.85|298.45|0
1645758660000|2022-02-25 03:11:00|300.95|298.55|301.14|298.74|301.14|298.74|300.95|298.55|0
1645758670000|2022-02-25 03:11:10|301.05|298.65|301.14|298.74|301.14|298.74|301.05|298.65|0
1645758680000|2022-02-25 03:11:20|301.24|298.84|301.34|298.94|301.34|298.94|301.14|298.74|0
1645758690000|2022-02-25 03:11:30|301.44|299.04|301.44|299.04|301.44|299.04|301.44|299.04|0
1645758700000|2022-02-25 03:11:40|301.24|298.84|301.34|298.94|301.34|298.94|301.24|298.84|0
1645758710000|2022-02-25 03:11:50|301.24|298.84|301.14|298.74|301.24|298.84|301.14|298.74|0
1645758720000|2022-02-25 03:12:00|300.94|298.54|300.85|298.45|300.94|298.54|300.85|298.45|0
1645758730000|2022-02-25 03:12:10|300.94|298.54|301.05|298.65|301.05|298.65|300.94|298.54|0
1645758740000|2022-02-25 03:12:20|300.94|298.54|301.34|298.94|301.44|299.04|300.94|298.54|0
1645758750000|2022-02-25 03:12:30|301.24|298.84|301.24|298.84|301.24|298.84|301.14|298.74|0
1645758760000|2022-02-25 03:12:40|301.14|298.74|301.05|298.65|301.24|298.84|301.05|298.65|0
1645758770000|2022-02-25 03:12:50|301.14|298.74|301.05|298.65|301.14|298.74|301.05|298.65|0
1645758780000|2022-02-25 03:13:00|300.94|298.54|301.14|298.74|301.14|298.74|300.94|298.54|0
1645758790000|2022-02-25 03:13:10|301.24|298.84|301.24|298.84|301.24|298.84|301.05|298.65|0
1645758800000|2022-02-25 03:13:20|301.04|298.64|301.04|298.64|301.24|298.84|301.04|298.64|0
1645758810000|2022-02-25 03:13:30|300.85|298.45|300.85|298.45|300.85|298.45|300.85|298.45|0
1645758820000|2022-02-25 03:13:40|300.65|298.25|300.55|298.15|300.65|298.25|300.45|298.05|0
1645758830000|2022-02-25 03:13:50|300.45|298.05|300.06|297.66|300.45|298.05|300.06|297.66|0
1645758840000|2022-02-25 03:14:00|300.26|297.86|299.47|297.07|300.26|297.86|299.47|297.07|0
1645758850000|2022-02-25 03:14:10|299.87|297.47|299.67|297.27|299.87|297.47|299.67|297.27|0
1645758860000|2022-02-25 03:14:20|299.87|297.47|300.06|297.66|300.16|297.76|299.87|297.47|0
1645758870000|2022-02-25 03:14:30|300.26|297.86|300.06|297.66|300.26|297.86|300.06|297.66|0
1645758880000|2022-02-25 03:14:40|299.86|297.46|300.06|297.66|300.06|297.66|299.86|297.46|0
1645758900000|2022-02-25 03:15:00|300.15|297.75|300.26|297.86|300.26|297.86|300.15|297.75|0
1645758910000|2022-02-25 03:15:10|300.35|297.95|300.45|298.05|300.45|298.05|300.26|297.86|0
1645758920000|2022-02-25 03:15:20|300.35|297.95|300.45|298.05|300.55|298.15|300.35|297.95|0
1645758930000|2022-02-25 03:15:30|300.55|298.15|300.35|297.95|300.55|298.15|300.35|297.95|0
1645758940000|2022-02-25 03:15:40|300.45|298.05|300.55|298.15|300.65|298.25|300.45|298.05|0
1645758950000|2022-02-25 03:15:50|300.26|297.86|300.65|298.25|300.65|298.25|300.26|297.86|0
1645758960000|2022-02-25 03:16:00|300.55|298.15|300.65|298.25|300.65|298.25|300.45|298.05|0
1645758970000|2022-02-25 03:16:10|300.84|298.44|300.35|297.95|300.84|298.44|300.25|297.85|0
1645758980000|2022-02-25 03:16:20|300.65|298.25|301.34|298.94|301.34|298.94|300.54|298.14|0
1645758990000|2022-02-25 03:16:30|301.25|298.85|301.54|299.14|301.54|299.14|301.25|298.85|0
1645759000000|2022-02-25 03:16:40|301.93|299.53|301.84|299.44|301.93|299.53|301.84|299.44|0
1645759010000|2022-02-25 03:16:50|302.03|299.63|301.45|299.05|302.03|299.63|301.45|299.05|0
1645759020000|2022-02-25 03:17:00|301.25|298.85|301.64|299.24|301.64|299.24|301.25|298.85|0
1645759030000|2022-02-25 03:17:10|301.93|299.53|302.23|299.83|302.43|300.03|301.93|299.53|0
1645759040000|2022-02-25 03:17:20|302.32|299.92|302.32|299.92|302.32|299.92|302.32|299.92|0
1645759050000|2022-02-25 03:17:30|302.03|299.63|302.03|299.63|302.03|299.63|301.73|299.33|0
1645759060000|2022-02-25 03:17:40|302.23|299.83|301.64|299.24|302.23|299.83|301.64|299.24|0
1645759070000|2022-02-25 03:17:50|301.54|299.14|301.64|299.24|301.64|299.24|301.44|299.04|0
1645759080000|2022-02-25 03:18:00|301.44|299.04|301.64|299.24|301.64|299.24|301.44|299.04|0
1645759090000|2022-02-25 03:18:10|301.73|299.33|301.54|299.14|301.73|299.33|301.54|299.14|0
1645759100000|2022-02-25 03:18:20|301.64|299.24|301.84|299.44|301.84|299.44|301.64|299.24|0
1645759110000|2022-02-25 03:18:30|301.73|299.33|301.73|299.33|301.73|299.33|301.64|299.24|0
1645759120000|2022-02-25 03:18:40|302.03|299.63|302.03|299.63|302.03|299.63|301.93|299.53|0
1645759130000|2022-02-25 03:18:50|302.23|299.83|302.03|299.63|302.23|299.83|302.03|299.63|0
1645759140000|2022-02-25 03:19:00|301.93|299.53|301.64|299.24|301.93|299.53|301.64|299.24|0
1645759150000|2022-02-25 03:19:10|301.73|299.33|301.64|299.24|301.73|299.33|301.64|299.24|0
1645759160000|2022-02-25 03:19:20|301.83|299.43|302.03|299.63|302.03|299.63|301.83|299.43|0
1645759170000|2022-02-25 03:19:30|301.83|299.43|301.73|299.33|301.83|299.43|301.73|299.33|0
1645759180000|2022-02-25 03:19:40|301.64|299.24|301.24|298.84|301.64|299.24|301.24|298.84|0
1645759190000|2022-02-25 03:19:50|301.44|299.04|301.24|298.84|301.44|299.04|301.24|298.84|0
1645759200000|2022-02-25 03:20:00|301.53|299.13|301.53|299.13|301.53|299.13|301.44|299.04|0
1645759210000|2022-02-25 03:20:10|301.64|299.24|301.64|299.24|301.64|299.24|301.44|299.04|0
1645759220000|2022-02-25 03:20:20|301.83|299.43|301.05|298.65|301.83|299.43|301.05|298.65|0
1645759230000|2022-02-25 03:20:30|300.85|298.45|300.85|298.45|300.85|298.45|300.85|298.45|0
1645759240000|2022-02-25 03:20:40|300.65|298.25|300.46|298.06|300.65|298.25|300.36|297.96|0
1645759250000|2022-02-25 03:20:50|300.36|297.96|300.26|297.86|300.46|298.06|300.26|297.86|0
1645759260000|2022-02-25 03:21:00|299.87|297.47|300.07|297.67|300.07|297.67|299.87|297.47|0
1645759270000|2022-02-25 03:21:10|300.16|297.76|299.87|297.47|300.16|297.76|299.87|297.47|0
1645759280000|2022-02-25 03:21:20|299.96|297.56|299.96|297.56|299.96|297.56|299.87|297.47|0
1645759290000|2022-02-25 03:21:30|299.57|297.17|299.87|297.47|299.87|297.47|299.57|297.17|0
1645759300000|2022-02-25 03:21:40|299.67|297.27|299.77|297.37|299.77|297.37|299.67|297.27|0
1645759310000|2022-02-25 03:21:50|299.48|297.08|299.48|297.08|299.48|297.08|299.48|297.08|0
1645759320000|2022-02-25 03:22:00|299.67|297.27|300.26|297.86|300.26|297.86|299.48|297.08|0
1645759330000|2022-02-25 03:22:10|300.06|297.66|300.46|298.06|300.46|298.06|300.06|297.66|0
1645759340000|2022-02-25 03:22:20|300.26|297.86|300.26|297.86|300.35|297.95|300.26|297.86|0
1645759350000|2022-02-25 03:22:30|300.06|297.66|299.48|297.08|300.06|297.66|299.48|297.08|0
1645759360000|2022-02-25 03:22:40|299.09|296.69|299.28|296.88|299.28|296.88|298.79|296.39|0
1645759370000|2022-02-25 03:22:50|299.48|297.08|299.18|296.78|299.67|297.27|299.18|296.78|0
1645759380000|2022-02-25 03:23:00|299.48|297.08|299.77|297.37|299.77|297.37|299.48|297.08|0
1645759390000|2022-02-25 03:23:10|300.06|297.66|300.45|298.05|300.45|298.05|300.06|297.66|0
1645759400000|2022-02-25 03:23:20|300.26|297.86|300.06|297.66|300.45|298.05|300.06|297.66|0
1645759410000|2022-02-25 03:23:30|301.14|298.74|301.04|298.64|301.24|298.84|301.04|298.64|0
1645759420000|2022-02-25 03:23:40|300.94|298.54|301.24|298.84|301.24|298.84|300.94|298.54|0
1645759430000|2022-02-25 03:23:50|301.04|298.64|301.43|299.03|301.43|299.03|301.04|298.64|0
1645759440000|2022-02-25 03:24:00|301.63|299.23|302.22|299.82|302.22|299.82|301.63|299.23|0
1645759450000|2022-02-25 03:24:10|302.41|300.01|302.02|299.62|302.41|300.01|302.02|299.62|0
1645759460000|2022-02-25 03:24:20|301.92|299.52|302.02|299.62|302.02|299.62|301.83|299.43|0
1645759470000|2022-02-25 03:24:30|302.22|299.82|302.61|300.21|302.61|300.21|302.02|299.62|0
1645759480000|2022-02-25 03:24:40|302.7|300.3|302.7|300.3|302.7|300.3|302.7|300.3|0
1645759490000|2022-02-25 03:24:50|302.81|300.41|302.81|300.41|302.9|300.5|302.81|300.41|0
1645759500000|2022-02-25 03:25:00|302.61|300.21|302.9|300.5|302.9|300.5|302.61|300.21|0
1645759510000|2022-02-25 03:25:10|302.7|300.3|301.63|299.23|302.7|300.3|301.63|299.23|0
1645759520000|2022-02-25 03:25:20|301.82|299.42|302.11|299.71|302.11|299.71|301.82|299.42|0
1645759530000|2022-02-25 03:25:30|302.02|299.62|302.31|299.91|302.41|300.01|302.02|299.62|0
1645759540000|2022-02-25 03:25:40|302.41|300.01|302.31|299.91|302.41|300.01|301.82|299.42|0
1645759550000|2022-02-25 03:25:50|302.41|300.01|302.61|300.21|302.61|300.21|302.41|300.01|0
1645759560000|2022-02-25 03:26:00|302.7|300.3|304.67|302.27|304.67|302.27|302.61|300.21|0
1645759570000|2022-02-25 03:26:10|304.77|302.37|304.57|302.17|304.97|302.57|304.57|302.17|0
1645759580000|2022-02-25 03:26:20|304.67|302.27|304.18|301.78|304.67|302.27|304.18|301.78|0
1645759590000|2022-02-25 03:26:30|303.98|301.58|304.38|301.98|304.38|301.98|303.98|301.58|0
1645759600000|2022-02-25 03:26:40|304.57|302.17|305.06|302.66|305.06|302.66|304.57|302.17|0
1645759610000|2022-02-25 03:26:50|305.16|302.76|304.77|302.37|305.16|302.76|304.57|302.17|0
1645759620000|2022-02-25 03:27:00|304.97|302.57|304.97|302.57|305.06|302.66|304.97|302.57|0
1645759630000|2022-02-25 03:27:10|304.77|302.37|304.47|302.07|304.77|302.37|304.47|302.07|0
1645759640000|2022-02-25 03:27:20|304.38|301.98|304.57|302.17|304.57|302.17|304.38|301.98|0
1645759650000|2022-02-25 03:27:30|304.47|302.07|304.18|301.78|304.47|302.07|303.98|301.58|0
1645759660000|2022-02-25 03:27:40|304.08|301.68|303.98|301.58|304.18|301.78|303.98|301.58|0
1645759680000|2022-02-25 03:28:00|303.88|301.48|303.59|301.19|303.88|301.48|303.59|301.19|0
1645759690000|2022-02-25 03:28:10|303.78|301.38|303.78|301.38|303.98|301.58|303.78|301.38|0
1645759700000|2022-02-25 03:28:20|303.48|301.08|303.68|301.28|303.78|301.38|303.48|301.08|0
1645759710000|2022-02-25 03:28:30|303.59|301.19|303.59|301.19|303.59|301.19|303.59|301.19|0
1645759720000|2022-02-25 03:28:40|303.39|300.99|303.29|300.89|303.39|300.99|303.29|300.89|0
1645759730000|2022-02-25 03:28:50|303.19|300.79|303.19|300.79|303.29|300.89|303.19|300.79|0
1645759750000|2022-02-25 03:29:10|303|300.6|303|300.6|303|300.6|303|300.6|0
1645759760000|2022-02-25 03:29:20|302.8|300.4|302.6|300.2|302.8|300.4|302.6|300.2|0
1645759770000|2022-02-25 03:29:30|302.41|300.01|302.21|299.81|302.41|300.01|302.11|299.71|0
1645759780000|2022-02-25 03:29:40|302.41|300.01|302.3|299.9|302.41|300.01|302.21|299.81|0
1645759790000|2022-02-25 03:29:50|302.41|300.01|302.4|300|302.41|300.01|302.3|299.9|0
1645759800000|2022-02-25 03:30:00|302.01|299.61|301.42|299.02|302.01|299.61|301.42|299.02|0
1645759810000|2022-02-25 03:30:10|301.91|299.51|302.01|299.61|302.01|299.61|301.91|299.51|0
1645759820000|2022-02-25 03:30:20|301.82|299.42|301.23|298.83|301.82|299.42|301.03|298.63|0
1645759830000|2022-02-25 03:30:30|300.93|298.53|300.93|298.53|300.93|298.53|300.83|298.43|0
1645759840000|2022-02-25 03:30:40|301.23|298.83|300.83|298.43|301.42|299.02|300.83|298.43|0
1645759850000|2022-02-25 03:30:50|300.64|298.24|301.23|298.83|301.42|299.02|300.64|298.24|0
1645759860000|2022-02-25 03:31:00|300.64|298.24|300.54|298.14|300.64|298.24|300.25|297.85|0
1645759870000|2022-02-25 03:31:10|300.64|298.24|300.25|297.85|300.64|298.24|300.25|297.85|0
1645759880000|2022-02-25 03:31:20|299.85|297.45|300.25|297.85|300.25|297.85|299.85|297.45|0
1645759890000|2022-02-25 03:31:30|300.83|298.43|300.44|298.04|300.83|298.43|300.44|298.04|0
1645759900000|2022-02-25 03:31:40|300.34|297.94|300.05|297.65|300.34|297.94|300.05|297.65|0
1645759910000|2022-02-25 03:31:50|299.95|297.55|299.27|296.87|300.05|297.65|299.27|296.87|0
1645759920000|2022-02-25 03:32:00|299.85|297.45|300.05|297.65|300.24|297.84|299.66|297.26|0
1645759930000|2022-02-25 03:32:10|300.24|297.84|300.05|297.65|300.24|297.84|300.05|297.65|0
1645759940000|2022-02-25 03:32:20|300.14|297.74|300.14|297.74|300.14|297.74|300.05|297.65|0
1645759950000|2022-02-25 03:32:30|300.24|297.84|300.14|297.74|300.34|297.94|300.14|297.74|0
1645759960000|2022-02-25 03:32:40|299.85|297.45|299.75|297.35|299.85|297.45|299.46|297.06|0
1645759970000|2022-02-25 03:32:50|299.66|297.26|299.66|297.26|299.75|297.35|299.46|297.06|0
1645759980000|2022-02-25 03:33:00|299.55|297.15|299.85|297.45|299.94|297.54|299.55|297.15|0
1645759990000|2022-02-25 03:33:10|299.36|296.96|299.36|296.96|299.46|297.06|299.36|296.96|0
1645760000000|2022-02-25 03:33:20|299.26|296.86|299.46|297.06|299.46|297.06|299.26|296.86|0
1645760010000|2022-02-25 03:33:30|299.36|296.96|299.26|296.86|299.46|297.06|299.26|296.86|0
1645760020000|2022-02-25 03:33:40|299.07|296.67|298.97|296.57|299.07|296.67|298.87|296.47|0
1645760030000|2022-02-25 03:33:50|298.87|296.47|298.68|296.28|298.87|296.47|298.68|296.28|0
1645760040000|2022-02-25 03:34:00|299.65|297.25|299.65|297.25|299.65|297.25|299.65|297.25|0
1645760050000|2022-02-25 03:34:10|299.55|297.15|299.85|297.45|299.85|297.45|299.55|297.15|0
1645760060000|2022-02-25 03:34:20|300.04|297.64|300.04|297.64|300.24|297.84|300.04|297.64|0
1645760070000|2022-02-25 03:34:30|300.44|298.04|300.63|298.23|300.73|298.33|300.44|298.04|0
1645760080000|2022-02-25 03:34:40|300.44|298.04|300.24|297.84|300.44|298.04|300.24|297.84|0
1645760090000|2022-02-25 03:34:50|299.65|297.25|299.94|297.54|299.94|297.54|299.65|297.25|0
1645760100000|2022-02-25 03:35:00|299.85|297.45|299.65|297.25|299.85|297.45|299.65|297.25|0
1645760110000|2022-02-25 03:35:10|299.55|297.15|299.65|297.25|299.65|297.25|299.46|297.06|0
1645760120000|2022-02-25 03:35:20|299.46|297.06|300.24|297.84|300.43|298.03|299.46|297.06|0
1645760130000|2022-02-25 03:35:30|299.74|297.34|299.85|297.45|299.85|297.45|299.74|297.34|0
1645760140000|2022-02-25 03:35:40|299.65|297.25|299.06|296.66|299.74|297.34|299.06|296.66|0
1645760150000|2022-02-25 03:35:50|298.87|296.47|298.77|296.37|298.87|296.47|298.57|296.17|0
1645760160000|2022-02-25 03:36:00|299.26|296.86|299.26|296.86|299.26|296.86|298.87|296.47|0
1645760170000|2022-02-25 03:36:10|299.35|296.95|299.45|297.05|299.45|297.05|299.26|296.86|0
1645760180000|2022-02-25 03:36:20|299.35|296.95|299.74|297.34|299.74|297.34|299.35|296.95|0
1645760190000|2022-02-25 03:36:30|299.94|297.54|300.63|298.23|300.63|298.23|299.94|297.54|0
1645760200000|2022-02-25 03:36:40|300.82|298.42|301.02|298.62|301.22|298.82|300.82|298.42|0
1645760210000|2022-02-25 03:36:50|300.82|298.42|300.82|298.42|301.02|298.62|300.82|298.42|0
1645760220000|2022-02-25 03:37:00|300.72|298.32|300.82|298.42|300.82|298.42|300.72|298.32|0
1645760230000|2022-02-25 03:37:10|300.72|298.32|301.02|298.62|301.02|298.62|300.63|298.23|0
1645760240000|2022-02-25 03:37:20|301.22|298.82|301.51|299.11|301.7|299.3|301.22|298.82|0
1645760250000|2022-02-25 03:37:30|301.21|298.81|301.8|299.4|301.8|299.4|301.21|298.81|0
1645760260000|2022-02-25 03:37:40|301.9|299.5|301.8|299.4|302|299.6|301.8|299.4|0
1645760270000|2022-02-25 03:37:50|301.61|299.21|301.41|299.01|301.7|299.3|301.41|299.01|0
1645760280000|2022-02-25 03:38:00|301.5|299.1|301.7|299.3|301.7|299.3|301.5|299.1|0
1645760290000|2022-02-25 03:38:10|301.61|299.21|302.19|299.79|302.19|299.79|301.61|299.21|0
1645760300000|2022-02-25 03:38:20|301.8|299.4|301.41|299.01|301.8|299.4|301.41|299.01|0
1645760310000|2022-02-25 03:38:30|301.31|298.91|301.41|299.01|301.41|299.01|301.31|298.91|0
1645760320000|2022-02-25 03:38:40|301.61|299.21|301.8|299.4|301.8|299.4|301.61|299.21|0
1645760330000|2022-02-25 03:38:50|302|299.6|301.7|299.3|302|299.6|301.6|299.2|0
1645760340000|2022-02-25 03:39:00|301.5|299.1|301.6|299.2|301.6|299.2|301.5|299.1|0
1645760350000|2022-02-25 03:39:10|302|299.6|301.89|299.49|302|299.6|301.89|299.49|0
1645760360000|2022-02-25 03:39:20|301.6|299.2|301.21|298.81|301.6|299.2|301.21|298.81|0
1645760370000|2022-02-25 03:39:30|301.41|299.01|301.21|298.81|301.41|299.01|301.02|298.62|0
1645760380000|2022-02-25 03:39:40|301.11|298.71|301.21|298.81|301.41|299.01|301.11|298.71|0
1645760390000|2022-02-25 03:39:50|300.32|297.92|300.62|298.22|300.62|298.22|300.32|297.92|0
1645760400000|2022-02-25 03:40:00|300.43|298.03|301.11|298.71|301.11|298.71|300.43|298.03|0
1645760410000|2022-02-25 03:40:10|301.01|298.61|301.41|299.01|301.41|299.01|301.01|298.61|0
1645760420000|2022-02-25 03:40:20|301.01|298.61|300.91|298.51|301.21|298.81|300.91|298.51|0
1645760430000|2022-02-25 03:40:30|300.82|298.42|301.11|298.71|301.6|299.2|300.82|298.42|0
1645760440000|2022-02-25 03:40:40|301.3|298.9|301.3|298.9|301.3|298.9|301.3|298.9|0
1645760450000|2022-02-25 03:40:50|301.21|298.81|301.01|298.61|301.21|298.81|300.82|298.42|0
1645760460000|2022-02-25 03:41:00|300.82|298.42|301.21|298.81|301.21|298.81|300.82|298.42|0
1645760470000|2022-02-25 03:41:10|301.4|299|301.21|298.81|301.4|299|301.01|298.61|0
1645760480000|2022-02-25 03:41:20|301.3|298.9|301.21|298.81|301.3|298.9|301.21|298.81|0
1645760490000|2022-02-25 03:41:30|301.11|298.71|301.11|298.71|301.11|298.71|301.01|298.61|0
1645760500000|2022-02-25 03:41:40|301.21|298.81|300.82|298.42|301.4|299|300.82|298.42|0
1645760510000|2022-02-25 03:41:50|300.91|298.51|300.82|298.42|300.91|298.51|300.82|298.42|0
1645760520000|2022-02-25 03:42:00|300.62|298.22|300.52|298.12|300.62|298.22|300.52|298.12|0
1645760530000|2022-02-25 03:42:10|300.62|298.22|301.01|298.61|301.01|298.61|300.62|298.22|0
1645760540000|2022-02-25 03:42:20|301.1|298.7|299.84|297.44|301.1|298.7|299.84|297.44|0
1645760550000|2022-02-25 03:42:30|299.44|297.04|299.25|296.85|299.44|297.04|299.25|296.85|0
1645760560000|2022-02-25 03:42:40|298.76|296.36|298.75|296.35|298.95|296.55|298.75|296.35|0
1645760570000|2022-02-25 03:42:50|299.05|296.65|299.15|296.75|299.15|296.75|299.05|296.65|0
1645760580000|2022-02-25 03:43:00|298.66|296.26|298.66|296.26|298.66|296.26|298.66|296.26|0
1645760590000|2022-02-25 03:43:10|298.75|296.35|299.05|296.65|299.05|296.65|298.46|296.06|0
1645760600000|2022-02-25 03:43:20|298.86|296.46|299.44|297.04|299.44|297.04|298.86|296.46|0
1645760610000|2022-02-25 03:43:30|299.54|297.14|299.64|297.24|299.64|297.24|299.54|297.14|0
1645760620000|2022-02-25 03:43:40|299.44|297.04|299.25|296.85|299.44|297.04|299.25|296.85|0
1645760630000|2022-02-25 03:43:50|299.05|296.65|299.44|297.04|299.44|297.04|298.75|296.35|0
1645760640000|2022-02-25 03:44:00|299.25|296.85|299.64|297.24|299.64|297.24|299.25|296.85|0
1645760650000|2022-02-25 03:44:10|299.44|297.04|299.25|296.85|299.44|297.04|299.25|296.85|0
1645760660000|2022-02-25 03:44:20|299.44|297.04|299.24|296.84|299.44|297.04|299.24|296.84|0
1645760670000|2022-02-25 03:44:30|299.44|297.04|299.34|296.94|299.53|297.13|299.34|296.94|0
1645760680000|2022-02-25 03:44:40|299.44|297.04|299.05|296.65|299.44|297.04|299.05|296.65|0
1645760690000|2022-02-25 03:44:50|299.24|296.84|299.64|297.24|299.64|297.24|299.24|296.84|0
1645760700000|2022-02-25 03:45:00|299.92|297.52|299.63|297.23|299.92|297.52|299.44|297.04|0
1645760710000|2022-02-25 03:45:10|299.83|297.43|299.63|297.23|299.83|297.43|299.63|297.23|0
1645760720000|2022-02-25 03:45:20|299.44|297.04|299.92|297.52|300.03|297.63|299.44|297.04|0
1645760730000|2022-02-25 03:45:30|299.73|297.33|299.83|297.43|299.83|297.43|299.44|297.04|0
1645760740000|2022-02-25 03:45:40|299.63|297.23|299.73|297.33|299.73|297.33|299.63|297.23|0
1645760750000|2022-02-25 03:45:50|300.22|297.82|300.51|298.11|300.51|298.11|300.22|297.82|0
1645760760000|2022-02-25 03:46:00|300.61|298.21|301|298.6|301.1|298.7|300.61|298.21|0
1645760770000|2022-02-25 03:46:10|301.2|298.8|301.1|298.7|301.2|298.8|301.1|298.7|0
1645760780000|2022-02-25 03:46:20|300.81|298.41|300.81|298.41|300.81|298.41|300.61|298.21|0
1645760790000|2022-02-25 03:46:30|300.71|298.31|301.4|299|301.4|299|300.61|298.21|0
1645760800000|2022-02-25 03:46:40|301.2|298.8|301.2|298.8|301.2|298.8|301.2|298.8|0
1645760810000|2022-02-25 03:46:50|301|298.6|301|298.6|301.1|298.7|301|298.6|0
1645760820000|2022-02-25 03:47:00|300.81|298.41|300.41|298.01|300.81|298.41|300.41|298.01|0
1645760830000|2022-02-25 03:47:10|300.31|297.91|300.81|298.41|301.1|298.7|300.31|297.91|0
1645760840000|2022-02-25 03:47:20|300.41|298.01|300.7|298.3|300.9|298.5|300.41|298.01|0
1645760850000|2022-02-25 03:47:30|300.61|298.21|300.7|298.3|300.7|298.3|300.51|298.11|0
1645760860000|2022-02-25 03:47:40|300.81|298.41|300.41|298.01|300.81|298.41|300.22|297.82|0
1645760870000|2022-02-25 03:47:50|299.92|297.52|300.61|298.21|300.61|298.21|299.92|297.52|0
1645760880000|2022-02-25 03:48:00|300.51|298.11|300.61|298.21|300.61|298.21|300.51|298.11|0
1645760890000|2022-02-25 03:48:10|300.7|298.3|300.51|298.11|300.7|298.3|300.51|298.11|0
1645760900000|2022-02-25 03:48:20|300.41|298.01|300.61|298.21|300.61|298.21|300.31|297.91|0
1645760910000|2022-02-25 03:48:30|301.59|299.19|301.88|299.48|301.88|299.48|301.59|299.19|0
1645760920000|2022-02-25 03:48:40|301.98|299.58|301.59|299.19|301.98|299.58|301.59|299.19|0
1645760930000|2022-02-25 03:48:50|301.78|299.38|301.78|299.38|301.88|299.48|301.78|299.38|0
1645760940000|2022-02-25 03:49:00|301.59|299.19|301.49|299.09|301.68|299.28|301.49|299.09|0
1645760950000|2022-02-25 03:49:10|301.39|298.99|301.98|299.58|302.07|299.67|301.39|298.99|0
1645760960000|2022-02-25 03:49:20|302.07|299.67|302.47|300.07|302.47|300.07|302.07|299.67|0
1645760970000|2022-02-25 03:49:30|302.37|299.97|302.47|300.07|302.47|300.07|302.37|299.97|0
1645760980000|2022-02-25 03:49:40|302.18|299.78|302.18|299.78|302.18|299.78|301.98|299.58|0
1645760990000|2022-02-25 03:49:50|302.57|300.17|301.98|299.58|302.57|300.17|301.98|299.58|0
1645761000000|2022-02-25 03:50:00|302.07|299.67|301.98|299.58|302.07|299.67|301.98|299.58|0
1645761010000|2022-02-25 03:50:10|302.17|299.77|302.07|299.67|302.37|299.97|302.07|299.67|0
1645761020000|2022-02-25 03:50:20|302.17|299.77|302.37|299.97|302.37|299.97|302.17|299.77|0
1645761030000|2022-02-25 03:50:30|301.88|299.48|301.98|299.58|301.98|299.58|301.88|299.48|0
1645761040000|2022-02-25 03:50:40|301.78|299.38|301.58|299.18|301.78|299.38|301.58|299.18|0
1645761050000|2022-02-25 03:50:50|302.37|299.97|302.37|299.97|302.37|299.97|302.17|299.77|0
1645761060000|2022-02-25 03:51:00|302.57|300.17|302.37|299.97|302.76|300.36|302.37|299.97|0
1645761070000|2022-02-25 03:51:10|302.17|299.77|302.07|299.67|302.17|299.77|302.07|299.67|0
1645761080000|2022-02-25 03:51:20|301.78|299.38|302.37|299.97|302.37|299.97|301.78|299.38|0
1645761090000|2022-02-25 03:51:30|302.46|300.06|301.78|299.38|302.46|300.06|301.78|299.38|0
1645761100000|2022-02-25 03:51:40|301.98|299.58|301.87|299.47|302.17|299.77|301.87|299.47|0
1645761110000|2022-02-25 03:51:50|301.78|299.38|302.07|299.67|302.07|299.67|301.78|299.38|0
1645761120000|2022-02-25 03:52:00|302.56|300.16|302.37|299.97|302.56|300.16|302.37|299.97|0
1645761130000|2022-02-25 03:52:10|302.56|300.16|302.56|300.16|302.56|300.16|302.56|300.16|0
1645761140000|2022-02-25 03:52:20|302.76|300.36|302.56|300.16|302.76|300.36|302.56|300.16|0
1645761150000|2022-02-25 03:52:30|301.78|299.38|301.78|299.38|301.97|299.57|301.78|299.38|0
1645761160000|2022-02-25 03:52:40|301.58|299.18|301.39|298.99|301.58|299.18|301.39|298.99|0
1645761170000|2022-02-25 03:52:50|301.48|299.08|301.48|299.08|301.48|299.08|301.39|298.99|0
1645761180000|2022-02-25 03:53:00|301.68|299.28|302.37|299.97|302.37|299.97|301.68|299.28|0
1645761190000|2022-02-25 03:53:10|302.17|299.77|302.17|299.77|302.17|299.77|301.78|299.38|0
1645761200000|2022-02-25 03:53:20|301.97|299.57|301.58|299.18|301.97|299.57|301.58|299.18|0
1645761210000|2022-02-25 03:53:30|301.67|299.27|302.17|299.77|302.17|299.77|301.67|299.27|0
1645761220000|2022-02-25 03:53:40|302.37|299.97|302.76|300.36|302.76|300.36|302.37|299.97|0
1645761230000|2022-02-25 03:53:50|302.66|300.26|302.56|300.16|302.76|300.36|302.56|300.16|0
1645761240000|2022-02-25 03:54:00|302.36|299.96|303.54|301.14|303.74|301.34|302.36|299.96|0
1645761250000|2022-02-25 03:54:10|303.94|301.54|304.73|302.33|304.73|302.33|303.94|301.54|0
1645761260000|2022-02-25 03:54:20|304.62|302.22|304.33|301.93|304.73|302.33|304.33|301.93|0
1645761270000|2022-02-25 03:54:30|304.23|301.83|304.62|302.22|304.62|302.22|304.23|301.83|0
1645761280000|2022-02-25 03:54:40|304.92|302.52|305.12|302.72|305.12|302.72|304.92|302.52|0
1645761290000|2022-02-25 03:54:50|305.21|302.81|306.79|304.39|307.09|304.69|305.21|302.81|0
1645761300000|2022-02-25 03:55:00|306.5|304.1|306.1|303.7|306.5|304.1|305.91|303.51|0
1645761310000|2022-02-25 03:55:10|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1645761320000|2022-02-25 03:55:20|306.7|304.3|307.29|304.89|307.29|304.89|306.7|304.3|0
1645761330000|2022-02-25 03:55:30|307.58|305.18|307.68|305.28|307.68|305.28|307.29|304.89|0
1645761340000|2022-02-25 03:55:40|307.88|305.48|308.08|305.68|308.08|305.68|307.88|305.48|0
1645761350000|2022-02-25 03:55:50|307.88|305.48|308.57|306.17|308.67|306.27|307.88|305.48|0
1645761360000|2022-02-25 03:56:00|308.28|305.88|308.28|305.88|308.28|305.88|308.28|305.88|0
1645761370000|2022-02-25 03:56:10|308.17|305.77|307.98|305.58|308.28|305.88|307.98|305.58|0
1645761380000|2022-02-25 03:56:20|308.08|305.68|307.88|305.48|308.08|305.68|307.88|305.48|0
1645761390000|2022-02-25 03:56:30|307.58|305.18|307.49|305.09|307.58|305.18|307.29|304.89|0
1645761400000|2022-02-25 03:56:40|307.48|305.08|307.68|305.28|307.68|305.28|307.29|304.89|0
1645761410000|2022-02-25 03:56:50|308.67|306.27|309.86|307.46|309.86|307.46|308.67|306.27|0
1645761420000|2022-02-25 03:57:00|309.46|307.06|309.46|307.06|309.66|307.26|309.07|306.67|0
1645761430000|2022-02-25 03:57:10|309.86|307.46|311.05|308.65|311.05|308.65|309.86|307.46|0
1645761440000|2022-02-25 03:57:20|311.65|309.25|311.54|309.14|311.65|309.25|311.25|308.85|0
1645761450000|2022-02-25 03:57:30|311.25|308.85|311.54|309.14|311.54|309.14|311.25|308.85|0
1645761460000|2022-02-25 03:57:40|311.45|309.05|311.25|308.85|311.45|309.05|311.25|308.85|0
1645761470000|2022-02-25 03:57:50|312.24|309.84|311.45|309.05|312.24|309.84|311.45|309.05|0
1645761480000|2022-02-25 03:58:00|311.34|308.94|311.45|309.05|311.45|309.05|311.34|308.94|0
1645761490000|2022-02-25 03:58:10|311.65|309.25|311.25|308.85|311.65|309.25|311.05|308.65|0
1645761500000|2022-02-25 03:58:20|311.54|309.14|311.25|308.85|311.54|309.14|311.25|308.85|0
1645761510000|2022-02-25 03:58:30|310.85|308.45|310.65|308.25|310.85|308.45|310.65|308.25|0
1645761520000|2022-02-25 03:58:40|310.45|308.05|310.85|308.45|311.05|308.65|310.45|308.05|0
1645761530000|2022-02-25 03:58:50|311.05|308.65|311.05|308.65|311.05|308.65|311.05|308.65|0
1645761540000|2022-02-25 03:59:00|311.14|308.74|311.05|308.65|311.14|308.74|311.05|308.65|0
1645761550000|2022-02-25 03:59:10|310.85|308.45|310.45|308.05|310.85|308.45|310.45|308.05|0
1645761560000|2022-02-25 03:59:20|310.65|308.25|310.35|307.95|310.65|308.25|310.35|307.95|0
1645761570000|2022-02-25 03:59:30|310.45|308.05|310.65|308.25|310.85|308.45|310.45|308.05|0
1645761580000|2022-02-25 03:59:40|310.55|308.15|310.05|307.65|310.55|308.15|310.05|307.65|0
1645761590000|2022-02-25 03:59:50|310.25|307.85|310.25|307.85|310.35|307.95|310.25|307.85|0
1645761600000|2022-02-25 04:00:00|310.15|307.75|310.15|307.75|310.15|307.75|310.15|307.75|0
1645761610000|2022-02-25 04:00:10|310.05|307.65|310.45|308.05|310.45|308.05|310.05|307.65|0
1645761620000|2022-02-25 04:00:20|310.25|307.85|310.45|308.05|310.45|308.05|310.25|307.85|0
1645761630000|2022-02-25 04:00:30|310.55|308.15|309.95|307.55|310.55|308.15|309.86|307.46|0
1645761640000|2022-02-25 04:00:40|310.15|307.75|310.35|307.95|310.35|307.95|310.05|307.65|0
1645761650000|2022-02-25 04:00:50|310.25|307.85|310.05|307.65|310.25|307.85|310.05|307.65|0
1645761660000|2022-02-25 04:01:00|310.25|307.85|310.25|307.85|310.25|307.85|310.05|307.65|0
1645761670000|2022-02-25 04:01:10|309.66|307.26|309.66|307.26|309.66|307.26|309.55|307.15|0
1645761680000|2022-02-25 04:01:20|310.05|307.65|310.05|307.65|310.25|307.85|310.05|307.65|0
1645761690000|2022-02-25 04:01:30|310.15|307.75|309.85|307.45|310.15|307.75|309.85|307.45|0
1645761700000|2022-02-25 04:01:40|309.46|307.06|309.46|307.06|309.46|307.06|309.46|307.06|0
1645761710000|2022-02-25 04:01:50|309.26|306.86|309.06|306.66|309.26|306.86|309.06|306.66|0
1645761720000|2022-02-25 04:02:00|309.16|306.76|309.55|307.15|309.55|307.15|309.16|306.76|0
1645761730000|2022-02-25 04:02:10|309.65|307.25|309.46|307.06|309.65|307.25|309.46|307.06|0
1645761740000|2022-02-25 04:02:20|309.55|307.15|309.65|307.25|309.65|307.25|309.55|307.15|0
1645761750000|2022-02-25 04:02:30|309.85|307.45|309.65|307.25|310.05|307.65|309.65|307.25|0
1645761760000|2022-02-25 04:02:40|309.75|307.35|309.65|307.25|309.75|307.35|309.65|307.25|0
1645761770000|2022-02-25 04:02:50|309.46|307.06|309.26|306.86|309.46|307.06|309.26|306.86|0
1645761780000|2022-02-25 04:03:00|309.45|307.05|308.86|306.46|309.45|307.05|308.86|306.46|0
1645761790000|2022-02-25 04:03:10|308.66|306.26|308.66|306.26|308.66|306.26|308.56|306.16|0
1645761800000|2022-02-25 04:03:20|308.86|306.46|308.86|306.46|308.86|306.46|308.86|306.46|0
1645761810000|2022-02-25 04:03:30|308.76|306.36|308.66|306.26|308.76|306.36|308.66|306.26|0
1645761820000|2022-02-25 04:03:40|309.26|306.86|309.45|307.05|309.45|307.05|309.15|306.75|0
1645761830000|2022-02-25 04:03:50|309.85|307.45|310.05|307.65|310.05|307.65|309.85|307.45|0
1645761840000|2022-02-25 04:04:00|310.45|308.05|310.44|308.04|310.45|308.05|310.25|307.85|0
1645761850000|2022-02-25 04:04:10|310.14|307.74|310.14|307.74|310.14|307.74|310.14|307.74|0
1645761860000|2022-02-25 04:04:20|309.85|307.45|310.05|307.65|310.05|307.65|309.85|307.45|0
1645761870000|2022-02-25 04:04:30|310.25|307.85|311.04|308.64|311.04|308.64|310.25|307.85|0
1645761880000|2022-02-25 04:04:40|310.74|308.34|311.04|308.64|311.04|308.64|310.74|308.34|0
1645761890000|2022-02-25 04:04:50|310.84|308.44|310.84|308.44|310.84|308.44|310.84|308.44|0
1645761900000|2022-02-25 04:05:00|310.94|308.54|310.84|308.44|311.04|308.64|310.84|308.44|0
1645761910000|2022-02-25 04:05:10|310.94|308.54|311.04|308.64|311.04|308.64|310.84|308.44|0
1645761920000|2022-02-25 04:05:20|310.94|308.54|310.84|308.44|311.04|308.64|310.84|308.44|0
1645761930000|2022-02-25 04:05:30|310.44|308.04|310.24|307.84|310.44|308.04|310.24|307.84|0
1645761940000|2022-02-25 04:05:40|310.34|307.94|311.93|309.53|311.93|309.53|310.34|307.94|0
1645761950000|2022-02-25 04:05:50|311.83|309.43|312.23|309.83|312.23|309.83|311.83|309.43|0
1645761960000|2022-02-25 04:06:00|312.63|310.23|312.03|309.63|312.63|310.23|312.03|309.63|0
1645761970000|2022-02-25 04:06:10|312.13|309.73|312.33|309.93|312.33|309.93|311.83|309.43|0
1645761980000|2022-02-25 04:06:20|312.23|309.83|314.02|311.62|314.02|311.62|312.23|309.83|0
1645761990000|2022-02-25 04:06:30|313.72|311.32|314.02|311.62|314.02|311.62|313.72|311.32|0
1645762000000|2022-02-25 04:06:40|314.22|311.82|313.62|311.22|314.22|311.82|313.62|311.22|0
1645762010000|2022-02-25 04:06:50|313.42|311.02|313.42|311.02|313.62|311.22|313.42|311.02|0
1645762020000|2022-02-25 04:07:00|313.32|310.92|313.32|310.92|313.42|311.02|313.32|310.92|0
1645762030000|2022-02-25 04:07:10|313.12|310.72|313.22|310.82|313.32|310.92|313.12|310.72|0
1645762040000|2022-02-25 04:07:20|313.02|310.62|312.92|310.52|313.02|310.62|312.92|310.52|0
1645762050000|2022-02-25 04:07:30|312.83|310.43|312.72|310.32|312.83|310.43|312.72|310.32|0
1645762060000|2022-02-25 04:07:40|312.43|310.03|312.43|310.03|312.43|310.03|312.12|309.72|0
1645762070000|2022-02-25 04:07:50|313.02|310.62|313.32|310.92|313.32|310.92|313.02|310.62|0
1645762080000|2022-02-25 04:08:00|313.22|310.82|313.32|310.92|313.42|311.02|313.22|310.82|0
1645762090000|2022-02-25 04:08:10|313.42|311.02|313.72|311.32|313.72|311.32|313.42|311.02|0
1645762100000|2022-02-25 04:08:20|313.92|311.52|314.62|312.22|314.62|312.22|313.92|311.52|0
1645762110000|2022-02-25 04:08:30|314.22|311.82|314.82|312.42|314.82|312.42|314.22|311.82|0
1645762120000|2022-02-25 04:08:40|315.02|312.62|314.82|312.42|315.02|312.62|314.82|312.42|0
1645762130000|2022-02-25 04:08:50|314.62|312.22|314.62|312.22|314.62|312.22|314.62|312.22|0
1645762140000|2022-02-25 04:09:00|314.31|311.91|314.02|311.62|314.31|311.91|314.02|311.62|0
1645762150000|2022-02-25 04:09:10|313.62|311.22|313.42|311.02|313.62|311.22|313.32|310.92|0
1645762160000|2022-02-25 04:09:20|314.02|311.62|313.82|311.42|314.02|311.62|313.82|311.42|0
1645762170000|2022-02-25 04:09:30|314.02|311.62|313.71|311.31|314.22|311.82|313.71|311.31|0
1645762180000|2022-02-25 04:09:40|313.62|311.22|313.82|311.42|313.82|311.42|313.62|311.22|0
1645762190000|2022-02-25 04:09:50|313.62|311.22|313.62|311.22|314.02|311.62|313.62|311.22|0
1645762200000|2022-02-25 04:10:00|313.42|311.02|312.92|310.52|313.42|311.02|312.92|310.52|0
1645762210000|2022-02-25 04:10:10|313.02|310.62|312.52|310.12|313.02|310.62|312.52|310.12|0
1645762220000|2022-02-25 04:10:20|312.04|309.64|312.83|310.43|312.84|310.44|312.04|309.64|0
1645762230000|2022-02-25 04:10:30|312.73|310.33|312.83|310.43|313.03|310.63|312.73|310.33|0
1645762240000|2022-02-25 04:10:40|312.64|310.24|312.93|310.53|312.93|310.53|312.63|310.23|0
1645762250000|2022-02-25 04:10:50|312.83|310.43|313.03|310.63|313.03|310.63|312.63|310.23|0
1645762260000|2022-02-25 04:11:00|313.13|310.73|313.43|311.03|313.43|311.03|313.13|310.73|0
1645762270000|2022-02-25 04:11:10|313.23|310.83|313.23|310.83|313.23|310.83|312.83|310.43|0
1645762280000|2022-02-25 04:11:20|313.13|310.73|312.73|310.33|313.13|310.73|312.73|310.33|0
1645762290000|2022-02-25 04:11:30|313.03|310.63|313.53|311.13|313.53|311.13|313.03|310.63|0
1645762300000|2022-02-25 04:11:40|313.83|311.43|313.63|311.23|313.83|311.43|313.43|311.03|0
1645762310000|2022-02-25 04:11:50|313.43|311.03|313.23|310.83|313.43|311.03|313.23|310.83|0
1645762320000|2022-02-25 04:12:00|313.13|310.73|313.23|310.83|313.23|310.83|313.13|310.73|0
1645762340000|2022-02-25 04:12:20|313.43|311.03|313.13|310.73|313.43|311.03|313.13|310.73|0
1645762350000|2022-02-25 04:12:30|313.23|310.83|312.23|309.83|313.23|310.83|312.23|309.83|0
1645762360000|2022-02-25 04:12:40|312.33|309.93|312.73|310.33|312.73|310.33|312.23|309.83|0
1645762370000|2022-02-25 04:12:50|313.23|310.83|313.13|310.73|313.23|310.83|313.13|310.73|0
1645762380000|2022-02-25 04:13:00|313.03|310.63|312.83|310.43|313.03|310.63|312.63|310.23|0
1645762390000|2022-02-25 04:13:10|312.73|310.33|313.03|310.63|313.23|310.83|312.73|310.33|0
1645762400000|2022-02-25 04:13:20|312.53|310.13|312.43|310.03|312.53|310.13|312.43|310.03|0
1645762410000|2022-02-25 04:13:30|312.53|310.13|312.63|310.23|312.63|310.23|312.33|309.93|0
1645762420000|2022-02-25 04:13:40|312.83|310.43|313.43|311.03|313.43|311.03|312.83|310.43|0
1645762430000|2022-02-25 04:13:50|313.23|310.83|312.83|310.43|313.23|310.83|312.83|310.43|0
1645762440000|2022-02-25 04:14:00|312.93|310.53|312.63|310.23|313.03|310.63|312.63|310.23|0
1645762450000|2022-02-25 04:14:10|312.43|310.03|313.03|310.63|313.12|310.72|312.43|310.03|0
1645762460000|2022-02-25 04:14:20|312.92|310.52|313.12|310.72|313.12|310.72|312.92|310.52|0
1645762470000|2022-02-25 04:14:30|313.23|310.83|313.63|311.23|313.63|311.23|313.23|310.83|0
1645762480000|2022-02-25 04:14:40|313.83|311.43|313.83|311.43|313.83|311.43|313.83|311.43|0
1645762490000|2022-02-25 04:14:50|313.92|311.52|313.52|311.12|313.92|311.52|313.52|311.12|0
1645762500000|2022-02-25 04:15:00|313.83|311.43|313.83|311.43|314.03|311.63|313.83|311.43|0
1645762510000|2022-02-25 04:15:10|313.63|311.23|312.92|310.52|313.63|311.23|312.92|310.52|0
1645762520000|2022-02-25 04:15:20|313.23|310.83|313.03|310.63|313.23|310.83|312.83|310.43|0
1645762530000|2022-02-25 04:15:30|313.23|310.83|313.03|310.63|313.23|310.83|313.03|310.63|0
1645762540000|2022-02-25 04:15:40|313.12|310.72|312.43|310.03|313.43|311.03|312.43|310.03|0
1645762550000|2022-02-25 04:15:50|312.63|310.23|312.63|310.23|312.63|310.23|312.63|310.23|0
1645762570000|2022-02-25 04:16:10|312.43|310.03|312.32|309.92|312.43|310.03|312.32|309.92|0
1645762580000|2022-02-25 04:16:20|312.23|309.83|312.23|309.83|312.23|309.83|312.23|309.83|0
1645762590000|2022-02-25 04:16:30|312.12|309.72|312.12|309.72|312.12|309.72|312.12|309.72|0
1645762600000|2022-02-25 04:16:40|312.03|309.63|312.23|309.83|312.23|309.83|312.03|309.63|0
1645762610000|2022-02-25 04:16:50|312.32|309.92|312.43|310.03|312.43|310.03|312.32|309.92|0
1645762620000|2022-02-25 04:17:00|312.62|310.22|312.52|310.12|312.62|310.22|312.52|310.12|0
1645762630000|2022-02-25 04:17:10|312.62|310.22|312.92|310.52|313.12|310.72|312.62|310.22|0
1645762640000|2022-02-25 04:17:20|312.82|310.42|312.52|310.12|312.82|310.42|312.52|310.12|0
1645762650000|2022-02-25 04:17:30|312.42|310.02|312.42|310.02|312.42|310.02|312.42|310.02|0
1645762660000|2022-02-25 04:17:40|312.82|310.42|312.42|310.02|312.82|310.42|312.42|310.02|0
1645762670000|2022-02-25 04:17:50|312.32|309.92|312.22|309.82|312.42|310.02|312.22|309.82|0
1645762680000|2022-02-25 04:18:00|311.52|309.12|312.02|309.62|312.02|309.62|311.52|309.12|0
1645762690000|2022-02-25 04:18:10|311.63|309.23|311.52|309.12|311.63|309.23|311.52|309.12|0
1645762700000|2022-02-25 04:18:20|311.43|309.03|311.52|309.12|311.52|309.12|311.43|309.03|0
1645762710000|2022-02-25 04:18:30|311.63|309.23|311.52|309.12|311.63|309.23|311.52|309.12|0
1645762720000|2022-02-25 04:18:40|311.63|309.23|311.52|309.12|311.63|309.23|311.52|309.12|0
1645762730000|2022-02-25 04:18:50|311.62|309.22|311.82|309.42|311.82|309.42|311.62|309.22|0
1645762740000|2022-02-25 04:19:00|311.62|309.22|311.72|309.32|311.72|309.32|311.62|309.22|0
1645762750000|2022-02-25 04:19:10|312.02|309.62|312.22|309.82|312.32|309.92|312.02|309.62|0
1645762760000|2022-02-25 04:19:20|312.02|309.62|310.52|308.12|312.02|309.62|310.23|307.83|0
1645762770000|2022-02-25 04:19:30|310.83|308.43|310.43|308.03|310.83|308.43|310.43|308.03|0
1645762780000|2022-02-25 04:19:40|310.23|307.83|310.03|307.63|310.23|307.83|310.03|307.63|0
1645762790000|2022-02-25 04:19:50|309.83|307.43|309.83|307.43|309.83|307.43|309.63|307.23|0
1645762800000|2022-02-25 04:20:00|309.63|307.23|310.63|308.23|310.63|308.23|309.63|307.23|0
1645762810000|2022-02-25 04:20:10|310.43|308.03|310.52|308.12|310.63|308.23|310.43|308.03|0
1645762820000|2022-02-25 04:20:20|310.63|308.23|310.23|307.83|310.63|308.23|310.23|307.83|0
1645762830000|2022-02-25 04:20:30|310.43|308.03|309.83|307.43|310.43|308.03|309.83|307.43|0
1645762840000|2022-02-25 04:20:40|309.63|307.23|309.23|306.83|309.63|307.23|309.23|306.83|0
1645762850000|2022-02-25 04:20:50|309.63|307.23|309.73|307.33|309.73|307.33|309.63|307.23|0
1645762860000|2022-02-25 04:21:00|309.63|307.23|309.63|307.23|309.63|307.23|309.43|307.03|0
1645762870000|2022-02-25 04:21:10|309.92|307.52|309.92|307.52|309.92|307.52|309.83|307.43|0
1645762880000|2022-02-25 04:21:20|310.03|307.63|309.63|307.23|310.23|307.83|309.63|307.23|0
1645762890000|2022-02-25 04:21:30|309.83|307.43|309.63|307.23|309.83|307.43|309.63|307.23|0
1645762900000|2022-02-25 04:21:40|309.83|307.43|309.83|307.43|309.92|307.52|309.83|307.43|0
1645762910000|2022-02-25 04:21:50|310.23|307.83|310.03|307.63|310.23|307.83|309.92|307.52|0
1645762920000|2022-02-25 04:22:00|310.23|307.83|310.23|307.83|310.23|307.83|310.23|307.83|0
1645762930000|2022-02-25 04:22:10|310.52|308.12|310.52|308.12|310.62|308.22|310.42|308.02|0
1645762940000|2022-02-25 04:22:20|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1645762950000|2022-02-25 04:22:30|310.52|308.12|310.62|308.22|310.62|308.22|310.52|308.12|0
1645762970000|2022-02-25 04:22:50|310.72|308.32|310.62|308.22|310.72|308.32|310.62|308.22|0
1645762980000|2022-02-25 04:23:00|310.42|308.02|310.82|308.42|310.82|308.42|310.42|308.02|0
1645762990000|2022-02-25 04:23:10|311.02|308.62|310.82|308.42|311.02|308.62|310.72|308.32|0
1645763000000|2022-02-25 04:23:20|310.92|308.52|311.02|308.62|311.02|308.62|310.82|308.42|0
1645763010000|2022-02-25 04:23:30|310.92|308.52|310.62|308.22|311.22|308.82|310.62|308.22|0
1645763020000|2022-02-25 04:23:40|310.22|307.82|310.22|307.82|310.32|307.92|310.22|307.82|0
1645763030000|2022-02-25 04:23:50|310.02|307.62|310.02|307.62|310.02|307.62|309.92|307.52|0
1645763040000|2022-02-25 04:24:00|309.92|307.52|310.22|307.82|310.22|307.82|309.92|307.52|0
1645763050000|2022-02-25 04:24:10|309.92|307.52|309.82|307.42|309.92|307.52|309.82|307.42|0
1645763060000|2022-02-25 04:24:20|309.72|307.32|309.92|307.52|309.92|307.52|309.52|307.12|0
1645763070000|2022-02-25 04:24:30|310.02|307.62|309.03|306.63|310.02|307.62|309.03|306.63|0
1645763080000|2022-02-25 04:24:40|309.43|307.03|309.03|306.63|309.43|307.03|309.03|306.63|0
1645763090000|2022-02-25 04:24:50|309.23|306.83|309.23|306.83|309.23|306.83|309.03|306.63|0
1645763100000|2022-02-25 04:25:00|309.32|306.92|309.82|307.42|309.82|307.42|309.32|306.92|0
1645763110000|2022-02-25 04:25:10|309.62|307.22|309.82|307.42|309.82|307.42|309.62|307.22|0
1645763120000|2022-02-25 04:25:20|309.62|307.22|309.82|307.42|309.82|307.42|309.42|307.02|0
1645763130000|2022-02-25 04:25:30|309.23|306.83|309.23|306.83|309.23|306.83|309.12|306.72|0
1645763140000|2022-02-25 04:25:40|309.32|306.92|309.32|306.92|309.32|306.92|309.23|306.83|0
1645763150000|2022-02-25 04:25:50|309.12|306.72|309.62|307.22|309.62|307.22|309.12|306.72|0
1645763160000|2022-02-25 04:26:00|309.72|307.32|309.62|307.22|309.72|307.32|309.62|307.22|0
1645763170000|2022-02-25 04:26:10|309.42|307.02|309.42|307.02|309.52|307.12|309.42|307.02|0
1645763180000|2022-02-25 04:26:20|309.22|306.82|309.42|307.02|309.42|307.02|309.22|306.82|0
1645763190000|2022-02-25 04:26:30|309.32|306.92|309.22|306.82|309.32|306.92|309.22|306.82|0
1645763200000|2022-02-25 04:26:40|309.03|306.63|309.52|307.12|309.52|307.12|309.03|306.63|0
1645763210000|2022-02-25 04:26:50|309.42|307.02|309.42|307.02|309.42|307.02|309.22|306.82|0
1645763220000|2022-02-25 04:27:00|309.52|307.12|309.62|307.22|310.02|307.62|309.52|307.12|0
1645763230000|2022-02-25 04:27:10|309.42|307.02|309.72|307.32|309.72|307.32|309.42|307.02|0
1645763240000|2022-02-25 04:27:20|309.82|307.42|309.91|307.51|309.91|307.51|309.82|307.42|0
1645763250000|2022-02-25 04:27:30|310.02|307.62|310.22|307.82|310.22|307.82|310.02|307.62|0
1645763260000|2022-02-25 04:27:40|310.42|308.02|310.42|308.02|310.42|308.02|310.42|308.02|0
1645763270000|2022-02-25 04:27:50|310.61|308.21|310.42|308.02|310.61|308.21|310.22|307.82|0
1645763280000|2022-02-25 04:28:00|310.61|308.21|311.41|309.01|311.41|309.01|310.61|308.21|0
1645763290000|2022-02-25 04:28:10|311.61|309.21|311.61|309.21|311.61|309.21|311.51|309.11|0
1645763300000|2022-02-25 04:28:20|311.51|309.11|311.51|309.11|311.71|309.31|311.51|309.11|0
1645763310000|2022-02-25 04:28:30|311.81|309.41|311.61|309.21|311.81|309.41|311.61|309.21|0
1645763320000|2022-02-25 04:28:40|311.9|309.5|311.9|309.5|312.21|309.81|311.7|309.3|0
1645763330000|2022-02-25 04:28:50|311.81|309.41|311.9|309.5|311.9|309.5|311.81|309.41|0
1645763340000|2022-02-25 04:29:00|312.01|309.61|312.3|309.9|312.3|309.9|312.01|309.61|0
1645763350000|2022-02-25 04:29:10|312.41|310.01|313.6|311.2|313.6|311.2|312.41|310.01|0
1645763360000|2022-02-25 04:29:20|313.3|310.9|313|310.6|313.3|310.9|313|310.6|0
1645763370000|2022-02-25 04:29:30|313.1|310.7|313|310.6|313.1|310.7|312.9|310.5|0
1645763380000|2022-02-25 04:29:40|312.8|310.4|312.6|310.2|312.8|310.4|312.6|310.2|0
1645763390000|2022-02-25 04:29:50|312.4|310|312.21|309.81|312.4|310|312.21|309.81|0
1645763400000|2022-02-25 04:30:00|312.2|309.8|312.2|309.8|312.2|309.8|312.2|309.8|0
1645763410000|2022-02-25 04:30:10|312.3|309.9|312.4|310|312.6|310.2|312.3|309.9|0
1645763420000|2022-02-25 04:30:20|312.6|310.2|312.3|309.9|312.6|310.2|312.2|309.8|0
1645763430000|2022-02-25 04:30:30|312.4|310|312.2|309.8|312.4|310|312.2|309.8|0
1645763440000|2022-02-25 04:30:40|312.4|310|312.4|310|312.4|310|312.3|309.9|0
1645763450000|2022-02-25 04:30:50|312.2|309.8|311.8|309.4|312.2|309.8|311.8|309.4|0
1645763460000|2022-02-25 04:31:00|311.7|309.3|311.21|308.81|311.7|309.3|311.21|308.81|0
1645763470000|2022-02-25 04:31:10|311.01|308.61|311.41|309.01|311.41|309.01|311.01|308.61|0
1645763480000|2022-02-25 04:31:20|311.1|308.7|310.81|308.41|311.1|308.7|310.81|308.41|0
1645763490000|2022-02-25 04:31:30|310.7|308.3|311.21|308.81|311.21|308.81|310.7|308.3|0
1645763500000|2022-02-25 04:31:40|311.4|309|311.5|309.1|311.5|309.1|311.4|309|0
1645763510000|2022-02-25 04:31:50|311.4|309|311.01|308.61|311.4|309|311.01|308.61|0
1645763520000|2022-02-25 04:32:00|311.21|308.81|311.4|309|311.4|309|311.2|308.8|0
1645763530000|2022-02-25 04:32:10|311.3|308.9|311.2|308.8|311.4|309|311.2|308.8|0
1645763540000|2022-02-25 04:32:20|311.4|309|311.1|308.7|311.4|309|311.1|308.7|0
1645763550000|2022-02-25 04:32:30|311.2|308.8|311.2|308.8|311.2|308.8|311.2|308.8|0
1645763560000|2022-02-25 04:32:40|311.1|308.7|310.9|308.5|311.1|308.7|310.81|308.41|0
1645763570000|2022-02-25 04:32:50|311.2|308.8|310.61|308.21|311.2|308.8|310.61|308.21|0
1645763580000|2022-02-25 04:33:00|310.5|308.1|310.1|307.7|310.5|308.1|310.1|307.7|0
1645763590000|2022-02-25 04:33:10|310.21|307.81|310.01|307.61|310.21|307.81|310.01|307.61|0
1645763600000|2022-02-25 04:33:20|310.21|307.81|310.01|307.61|310.21|307.81|310.01|307.61|0
1645763610000|2022-02-25 04:33:30|310.21|307.81|310.1|307.7|310.3|307.9|310.1|307.7|0
1645763620000|2022-02-25 04:33:40|310.21|307.81|310.21|307.81|310.21|307.81|310.21|307.81|0
1645763630000|2022-02-25 04:33:50|310.01|307.61|309.9|307.5|310.1|307.7|309.9|307.5|0
1645763640000|2022-02-25 04:34:00|309.81|307.41|309.9|307.5|309.9|307.5|309.61|307.21|0
1645763650000|2022-02-25 04:34:10|310.1|307.7|309.7|307.3|310.1|307.7|309.61|307.21|0
1645763660000|2022-02-25 04:34:20|309.11|306.71|308.91|306.51|309.11|306.71|308.91|306.51|0
1645763670000|2022-02-25 04:34:30|309.01|306.61|309.01|306.61|309.01|306.61|308.91|306.51|0
1645763680000|2022-02-25 04:34:40|308.81|306.41|308.91|306.51|308.91|306.51|308.71|306.31|0
1645763690000|2022-02-25 04:34:50|309.01|306.61|309.01|306.61|309.01|306.61|309.01|306.61|0
1645763700000|2022-02-25 04:35:00|309.21|306.81|309.11|306.71|309.21|306.81|309.01|306.61|0
1645763710000|2022-02-25 04:35:10|309.31|306.91|309.01|306.61|309.41|307.01|309.01|306.61|0
1645763720000|2022-02-25 04:35:20|309.11|306.71|309.01|306.61|309.21|306.81|309.01|306.61|0
1645763730000|2022-02-25 04:35:30|308.22|305.82|308.31|305.91|308.31|305.91|307.82|305.42|0
1645763740000|2022-02-25 04:35:40|308.22|305.82|308.11|305.71|308.22|305.82|308.02|305.62|0
1645763750000|2022-02-25 04:35:50|308.41|306.01|308.51|306.11|308.71|306.31|308.41|306.01|0
1645763760000|2022-02-25 04:36:00|308.81|306.41|308.81|306.41|308.81|306.41|308.51|306.11|0
1645763770000|2022-02-25 04:36:10|308.61|306.21|308.81|306.41|308.81|306.41|308.61|306.21|0
1645763780000|2022-02-25 04:36:20|308.71|306.31|308.22|305.82|308.71|306.31|308.22|305.82|0
1645763790000|2022-02-25 04:36:30|308.71|306.31|308.71|306.31|308.71|306.31|308.61|306.21|0
1645763800000|2022-02-25 04:36:40|308.61|306.21|308.61|306.21|308.61|306.21|308.61|306.21|0
1645763810000|2022-02-25 04:36:50|308.71|306.31|308.81|306.41|308.81|306.41|308.71|306.31|0
1645763820000|2022-02-25 04:37:00|308.61|306.21|308.61|306.21|308.81|306.41|308.41|306.01|0
1645763830000|2022-02-25 04:37:10|308.71|306.31|308.41|306.01|308.71|306.31|308.41|306.01|0
1645763840000|2022-02-25 04:37:20|308.51|306.11|308.61|306.21|308.61|306.21|308.51|306.11|0
1645763850000|2022-02-25 04:37:30|308.51|306.11|308.61|306.21|308.81|306.41|308.51|306.11|0
1645763860000|2022-02-25 04:37:40|308.41|306.01|308.51|306.11|308.51|306.11|308.41|306.01|0
1645763870000|2022-02-25 04:37:50|308.81|306.41|308.81|306.41|308.81|306.41|308.71|306.31|0
1645763880000|2022-02-25 04:38:00|308.71|306.31|308.41|306.01|308.71|306.31|308.41|306.01|0
1645763890000|2022-02-25 04:38:10|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1645763900000|2022-02-25 04:38:20|308.21|305.81|308.01|305.61|308.21|305.81|307.91|305.51|0
1645763910000|2022-02-25 04:38:30|307.82|305.42|307.02|304.62|307.82|305.42|307.02|304.62|0
1645763920000|2022-02-25 04:38:40|307.12|304.72|307.22|304.82|307.22|304.82|307.02|304.62|0
1645763930000|2022-02-25 04:38:50|307.31|304.91|307.31|304.91|307.31|304.91|307.22|304.82|0
1645763940000|2022-02-25 04:39:00|307.42|305.02|307.62|305.22|307.62|305.22|307.31|304.91|0
1645763950000|2022-02-25 04:39:10|307.71|305.31|307.62|305.22|307.71|305.31|307.51|305.11|0
1645763960000|2022-02-25 04:39:20|307.42|305.02|307.42|305.02|307.42|305.02|307.42|305.02|0
1645763970000|2022-02-25 04:39:30|307.31|304.91|307.62|305.22|307.62|305.22|307.31|304.91|0
1645763980000|2022-02-25 04:39:40|307.12|304.72|307.31|304.91|307.31|304.91|307.12|304.72|0
1645763990000|2022-02-25 04:39:50|307.22|304.82|307.51|305.11|307.51|305.11|307.22|304.82|0
1645764000000|2022-02-25 04:40:00|307.31|304.91|305.93|303.53|307.42|305.02|305.93|303.53|0
1645764010000|2022-02-25 04:40:10|305.73|303.33|305.53|303.13|305.93|303.53|305.53|303.13|0
1645764020000|2022-02-25 04:40:20|305.73|303.33|305.44|303.04|305.73|303.33|305.44|303.04|0
1645764030000|2022-02-25 04:40:30|305.33|302.93|305.83|303.43|305.83|303.43|305.33|302.93|0
1645764040000|2022-02-25 04:40:40|305.63|303.23|304.64|302.24|305.63|303.23|304.54|302.14|0
1645764050000|2022-02-25 04:40:50|305.04|302.64|305.24|302.84|305.24|302.84|305.04|302.64|0
1645764060000|2022-02-25 04:41:00|305.43|303.03|305.24|302.84|305.43|303.03|305.24|302.84|0
1645764070000|2022-02-25 04:41:10|305.33|302.93|305.63|303.23|305.63|303.23|305.33|302.93|0
1645764080000|2022-02-25 04:41:20|306.12|303.72|306.03|303.63|306.23|303.83|306.03|303.63|0
1645764090000|2022-02-25 04:41:30|306.42|304.02|306.22|303.82|306.42|304.02|306.12|303.72|0
1645764100000|2022-02-25 04:41:40|306.03|303.63|306.12|303.72|306.12|303.72|306.03|303.63|0
1645764110000|2022-02-25 04:41:50|305.92|303.52|306.03|303.63|306.03|303.63|305.92|303.52|0
1645764120000|2022-02-25 04:42:00|306.12|303.72|305.83|303.43|306.12|303.72|305.83|303.43|0
1645764130000|2022-02-25 04:42:10|305.73|303.33|304.84|302.44|305.73|303.33|304.84|302.44|0
1645764140000|2022-02-25 04:42:20|305.33|302.93|305.33|302.93|305.33|302.93|305.33|302.93|0
1645764150000|2022-02-25 04:42:30|305.23|302.83|305.43|303.03|305.43|303.03|305.23|302.83|0
1645764160000|2022-02-25 04:42:40|305.63|303.23|305.53|303.13|305.63|303.23|305.53|303.13|0
1645764170000|2022-02-25 04:42:50|305.33|302.93|305.43|303.03|305.43|303.03|305.33|302.93|0
1645764180000|2022-02-25 04:43:00|305.53|303.13|305.92|303.52|305.92|303.52|305.53|303.13|0
1645764190000|2022-02-25 04:43:10|306.02|303.62|306.02|303.62|306.02|303.62|305.92|303.52|0
1645764200000|2022-02-25 04:43:20|306.12|303.72|306.02|303.62|306.42|304.02|306.02|303.62|0
1645764210000|2022-02-25 04:43:30|306.12|303.72|305.92|303.52|306.12|303.72|305.92|303.52|0
1645764220000|2022-02-25 04:43:40|305.72|303.32|305.43|303.03|305.72|303.32|305.43|303.03|0
1645764230000|2022-02-25 04:43:50|305.23|302.83|305.23|302.83|305.23|302.83|305.03|302.63|0
1645764240000|2022-02-25 04:44:00|305.33|302.93|305.23|302.83|305.33|302.93|305.03|302.63|0
1645764250000|2022-02-25 04:44:10|305.13|302.73|305.23|302.83|305.23|302.83|305.13|302.73|0
1645764260000|2022-02-25 04:44:20|305.03|302.63|305.03|302.63|305.03|302.63|305.03|302.63|0
1645764270000|2022-02-25 04:44:30|305.13|302.73|304.84|302.44|305.13|302.73|304.84|302.44|0
1645764280000|2022-02-25 04:44:40|304.93|302.53|304.93|302.53|304.93|302.53|304.93|302.53|0
1645764290000|2022-02-25 04:44:50|305.03|302.63|305.72|303.32|305.72|303.32|305.03|302.63|0
1645764300000|2022-02-25 04:45:00|305.92|303.52|305.92|303.52|306.02|303.62|305.92|303.52|0
1645764310000|2022-02-25 04:45:10|306.02|303.62|305.92|303.52|306.02|303.62|305.92|303.52|0
1645764320000|2022-02-25 04:45:20|306.02|303.62|305.92|303.52|306.02|303.62|305.92|303.52|0
1645764330000|2022-02-25 04:45:30|305.82|303.42|305.82|303.42|305.82|303.42|305.82|303.42|0
1645764340000|2022-02-25 04:45:40|305.43|303.03|305.52|303.12|305.52|303.12|305.43|303.03|0
1645764350000|2022-02-25 04:45:50|305.62|303.22|305.43|303.03|305.62|303.22|305.43|303.03|0
1645764370000|2022-02-25 04:46:10|305.52|303.12|305.92|303.52|306.02|303.62|305.52|303.12|0
1645764380000|2022-02-25 04:46:20|306.02|303.62|305.82|303.42|306.02|303.62|305.82|303.42|0
1645764390000|2022-02-25 04:46:30|306.02|303.62|306.41|304.01|306.41|304.01|306.02|303.62|0
1645764400000|2022-02-25 04:46:40|306.61|304.21|306.41|304.01|306.61|304.21|306.31|303.91|0
1645764410000|2022-02-25 04:46:50|306.22|303.82|306.41|304.01|306.61|304.21|306.22|303.82|0
1645764420000|2022-02-25 04:47:00|306.22|303.82|306.22|303.82|306.22|303.82|306.02|303.62|0
1645764440000|2022-02-25 04:47:20|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1645764450000|2022-02-25 04:47:30|306.22|303.82|305.72|303.32|306.22|303.82|305.72|303.32|0
1645764460000|2022-02-25 04:47:40|305.82|303.42|306.61|304.21|306.61|304.21|305.82|303.42|0
1645764470000|2022-02-25 04:47:50|306.41|304.01|306.41|304.01|306.61|304.21|306.41|304.01|0
1645764480000|2022-02-25 04:48:00|306.11|303.71|306.9|304.5|306.9|304.5|306.11|303.71|0
1645764490000|2022-02-25 04:48:10|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1645764500000|2022-02-25 04:48:20|306.9|304.5|306.9|304.5|306.9|304.5|306.9|304.5|0
1645764510000|2022-02-25 04:48:30|307.01|304.61|306.51|304.11|307.01|304.61|306.51|304.11|0
1645764520000|2022-02-25 04:48:40|306.31|303.91|306.51|304.11|306.61|304.21|306.31|303.91|0
1645764530000|2022-02-25 04:48:50|306.61|304.21|306.41|304.01|306.61|304.21|306.41|304.01|0
1645764540000|2022-02-25 04:49:00|306.21|303.81|306.01|303.61|306.21|303.81|306.01|303.61|0
1645764550000|2022-02-25 04:49:10|306.31|303.91|306.31|303.91|306.31|303.91|306.31|303.91|0
1645764560000|2022-02-25 04:49:20|306.41|304.01|306.61|304.21|306.61|304.21|306.41|304.01|0
1645764570000|2022-02-25 04:49:30|306.81|304.41|306.61|304.21|306.81|304.41|306.61|304.21|0
1645764580000|2022-02-25 04:49:40|306.41|304.01|306.61|304.21|306.61|304.21|306.41|304.01|0
1645764590000|2022-02-25 04:49:50|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1645764600000|2022-02-25 04:50:00|306.81|304.41|306.5|304.1|306.81|304.41|306.41|304.01|0
1645764610000|2022-02-25 04:50:10|306.61|304.21|306.61|304.21|306.61|304.21|306.61|304.21|0
1645764620000|2022-02-25 04:50:20|306.41|304.01|305.62|303.22|306.41|304.01|305.62|303.22|0
1645764630000|2022-02-25 04:50:30|305.71|303.31|305.51|303.11|305.71|303.31|305.51|303.11|0
1645764640000|2022-02-25 04:50:40|305.62|303.22|305.62|303.22|305.62|303.22|305.42|303.02|0
1645764650000|2022-02-25 04:50:50|305.81|303.41|305.81|303.41|305.81|303.41|305.81|303.41|0
1645764660000|2022-02-25 04:51:00|305.71|303.31|306.21|303.81|306.21|303.81|305.71|303.31|0
1645764670000|2022-02-25 04:51:10|306.3|303.9|306.21|303.81|306.5|304.1|306.11|303.71|0
1645764680000|2022-02-25 04:51:20|306.3|303.9|306.41|304.01|306.41|304.01|306.3|303.9|0
1645764690000|2022-02-25 04:51:30|306.6|304.2|306.5|304.1|306.6|304.2|306.5|304.1|0
1645764700000|2022-02-25 04:51:40|306.3|303.9|305.91|303.51|306.41|304.01|305.91|303.51|0
1645764710000|2022-02-25 04:51:50|305.81|303.41|305.81|303.41|305.81|303.41|305.61|303.21|0
1645764720000|2022-02-25 04:52:00|305.42|303.02|305.42|303.02|305.42|303.02|305.42|303.02|0
1645764730000|2022-02-25 04:52:10|305.12|302.72|305.12|302.72|305.12|302.72|305.12|302.72|0
1645764740000|2022-02-25 04:52:20|305.22|302.82|305.31|302.91|305.42|303.02|305.22|302.82|0
1645764750000|2022-02-25 04:52:30|305.42|303.02|305.31|302.91|305.51|303.11|305.31|302.91|0
1645764760000|2022-02-25 04:52:40|305.51|303.11|305.42|303.02|305.51|303.11|305.42|303.02|0
1645764770000|2022-02-25 04:52:50|305.31|302.91|306.1|303.7|306.1|303.7|305.31|302.91|0
1645764780000|2022-02-25 04:53:00|306.21|303.81|306.01|303.61|306.4|304|306.01|303.61|0
1645764790000|2022-02-25 04:53:10|305.81|303.41|306.01|303.61|306.21|303.81|305.81|303.41|0
1645764800000|2022-02-25 04:53:20|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1645764810000|2022-02-25 04:53:30|305.71|303.31|305.41|303.01|305.71|303.31|305.22|302.82|0
1645764820000|2022-02-25 04:53:40|305.22|302.82|305.81|303.41|305.81|303.41|305.22|302.82|0
1645764830000|2022-02-25 04:53:50|306.01|303.61|306.2|303.8|306.2|303.8|306.01|303.61|0
1645764840000|2022-02-25 04:54:00|306.3|303.9|306.4|304|306.4|304|306.3|303.9|0
1645764850000|2022-02-25 04:54:10|306.2|303.8|306.01|303.61|306.2|303.8|306.01|303.61|0
1645764880000|2022-02-25 04:54:40|306.1|303.7|306.1|303.7|306.1|303.7|306.1|303.7|0
1645764890000|2022-02-25 04:54:50|306.2|303.8|306.4|304|306.4|304|306.1|303.7|0
1645764900000|2022-02-25 04:55:00|307.59|305.19|307.99|305.59|307.99|305.59|307.59|305.19|0
1645764910000|2022-02-25 04:55:10|307.79|305.39|307.79|305.39|307.79|305.39|307.79|305.39|0
1645764920000|2022-02-25 04:55:20|307.88|305.48|307.79|305.39|307.88|305.48|307.79|305.39|0
1645764930000|2022-02-25 04:55:30|307.99|305.59|307.59|305.19|307.99|305.59|307.59|305.19|0
1645764940000|2022-02-25 04:55:40|307.68|305.28|307.79|305.39|307.79|305.39|307.68|305.28|0
1645764950000|2022-02-25 04:55:50|307.49|305.09|307.59|305.19|307.59|305.19|307.49|305.09|0
1645764960000|2022-02-25 04:56:00|307.68|305.28|307.79|305.39|307.88|305.48|307.68|305.28|0
1645764970000|2022-02-25 04:56:10|307.68|305.28|307.68|305.28|307.79|305.39|307.68|305.28|0
1645764980000|2022-02-25 04:56:20|307.59|305.19|307.19|304.79|307.59|305.19|307.19|304.79|0
1645764990000|2022-02-25 04:56:30|307.09|304.69|306.79|304.39|307.09|304.69|306.79|304.39|0
1645765000000|2022-02-25 04:56:40|306.6|304.2|306.4|304|306.6|304.2|306.4|304|0
1645765010000|2022-02-25 04:56:50|306.49|304.09|306.6|304.2|306.6|304.2|306.4|304|0
1645765020000|2022-02-25 04:57:00|306.89|304.49|306.79|304.39|306.89|304.49|306.79|304.39|0
1645765030000|2022-02-25 04:57:10|306.89|304.49|307.19|304.79|307.19|304.79|306.89|304.49|0
1645765040000|2022-02-25 04:57:20|307.09|304.69|306.89|304.49|307.09|304.69|306.89|304.49|0
1645765050000|2022-02-25 04:57:30|306.79|304.39|306.89|304.49|306.89|304.49|306.59|304.19|0
1645765060000|2022-02-25 04:57:40|306.79|304.39|306.79|304.39|306.79|304.39|306.79|304.39|0
1645765070000|2022-02-25 04:57:50|306.99|304.59|306.69|304.29|306.99|304.59|306.69|304.29|0
1645765080000|2022-02-25 04:58:00|306.79|304.39|306.59|304.19|306.79|304.39|306.59|304.19|0
1645765100000|2022-02-25 04:58:20|306.49|304.09|306.79|304.39|306.79|304.39|306.49|304.09|0
1645765110000|2022-02-25 04:58:30|306.59|304.19|306.59|304.19|306.69|304.29|306.59|304.19|0
1645765120000|2022-02-25 04:58:40|306.79|304.39|306.99|304.59|306.99|304.59|306.79|304.39|0
1645765140000|2022-02-25 04:59:00|307.39|304.99|307.28|304.88|307.39|304.99|307.28|304.88|0
1645765150000|2022-02-25 04:59:10|307.39|304.99|307.19|304.79|307.39|304.99|307.19|304.79|0
1645765160000|2022-02-25 04:59:20|307.08|304.68|307.19|304.79|307.19|304.79|307.08|304.68|0
1645765170000|2022-02-25 04:59:30|307.08|304.68|307.08|304.68|307.08|304.68|307.08|304.68|0
1645765180000|2022-02-25 04:59:40|306.99|304.59|307.19|304.79|307.19|304.79|306.79|304.39|0
1645765190000|2022-02-25 04:59:50|307.38|304.98|307.19|304.79|307.38|304.98|307.19|304.79|0
1645765200000|2022-02-25 05:00:00|306.99|304.59|307.08|304.68|307.19|304.79|306.99|304.59|0
1645765210000|2022-02-25 05:00:10|307.19|304.79|305.6|303.2|307.38|304.98|305.6|303.2|0
1645765220000|2022-02-25 05:00:20|306.09|303.69|306.39|303.99|306.39|303.99|306.09|303.69|0
1645765230000|2022-02-25 05:00:30|306.69|304.29|306.88|304.48|306.99|304.59|306.69|304.29|0
1645765240000|2022-02-25 05:00:40|306.99|304.59|306.99|304.59|306.99|304.59|306.99|304.59|0
1645765250000|2022-02-25 05:00:50|306.79|304.39|306.68|304.28|306.79|304.39|306.49|304.09|0
1645765260000|2022-02-25 05:01:00|306.79|304.39|306.99|304.59|306.99|304.59|306.79|304.39|0
1645765270000|2022-02-25 05:01:10|306.79|304.39|306.59|304.19|306.79|304.39|306.59|304.19|0
1645765280000|2022-02-25 05:01:20|306.68|304.28|306.68|304.28|306.68|304.28|306.68|304.28|0
1645765290000|2022-02-25 05:01:30|306.79|304.39|306.68|304.28|306.79|304.39|306.68|304.28|0
1645765300000|2022-02-25 05:01:40|306.59|304.19|306.39|303.99|306.59|304.19|306.29|303.89|0
1645765310000|2022-02-25 05:01:50|306.29|303.89|306.39|303.99|306.39|303.99|306.29|303.89|0
1645765320000|2022-02-25 05:02:00|306.29|303.89|306.39|303.99|306.39|303.99|306.19|303.79|0
1645765330000|2022-02-25 05:02:10|306.29|303.89|306.48|304.08|306.48|304.08|306.29|303.89|0
1645765340000|2022-02-25 05:02:20|306.39|303.99|306.19|303.79|306.39|303.99|306.19|303.79|0
1645765350000|2022-02-25 05:02:30|306.39|303.99|306.19|303.79|306.39|303.99|306.19|303.79|0
1645765360000|2022-02-25 05:02:40|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1645765370000|2022-02-25 05:02:50|306.39|303.99|306.78|304.38|306.78|304.38|306.39|303.99|0
1645765380000|2022-02-25 05:03:00|307.08|304.68|307.78|305.38|307.78|305.38|307.08|304.68|0
1645765390000|2022-02-25 05:03:10|307.58|305.18|307.67|305.27|307.67|305.27|307.58|305.18|0
1645765400000|2022-02-25 05:03:20|307.77|305.37|307.47|305.07|307.77|305.37|307.47|305.07|0
1645765410000|2022-02-25 05:03:30|307.58|305.18|307.47|305.07|307.58|305.18|307.47|305.07|0
1645765420000|2022-02-25 05:03:40|307.38|304.98|306.09|303.69|307.38|304.98|306.09|303.69|0
1645765430000|2022-02-25 05:03:50|305.99|303.59|306.39|303.99|306.39|303.99|305.99|303.59|0
1645765440000|2022-02-25 05:04:00|306.48|304.08|306.48|304.08|306.58|304.18|306.48|304.08|0
1645765450000|2022-02-25 05:04:10|306.58|304.18|307.08|304.68|307.08|304.68|306.58|304.18|0
1645765460000|2022-02-25 05:04:20|306.78|304.38|306.88|304.48|306.88|304.48|306.78|304.38|0
1645765470000|2022-02-25 05:04:30|306.98|304.58|306.58|304.18|307.27|304.87|306.58|304.18|0
1645765480000|2022-02-25 05:04:40|306.68|304.28|306.98|304.58|306.98|304.58|306.58|304.18|0
1645765490000|2022-02-25 05:04:50|306.78|304.38|306.58|304.18|306.78|304.38|306.58|304.18|0
1645765500000|2022-02-25 05:05:00|306.38|303.98|305.79|303.39|306.38|303.98|305.79|303.39|0
1645765510000|2022-02-25 05:05:10|305.99|303.59|305.69|303.29|306.08|303.68|305.69|303.29|0
1645765520000|2022-02-25 05:05:20|305.99|303.59|306.38|303.98|306.38|303.98|305.99|303.59|0
1645765530000|2022-02-25 05:05:30|306.58|304.18|306.68|304.28|306.78|304.38|306.58|304.18|0
1645765540000|2022-02-25 05:05:40|306.58|304.18|306.08|303.68|306.58|304.18|306.08|303.68|0
1645765550000|2022-02-25 05:05:50|305.99|303.59|306.28|303.88|306.28|303.88|305.99|303.59|0
1645765560000|2022-02-25 05:06:00|306.58|304.18|305.39|302.99|306.58|304.18|305.39|302.99|0
1645765570000|2022-02-25 05:06:10|305.59|303.19|305.88|303.48|305.88|303.48|305.59|303.19|0
1645765580000|2022-02-25 05:06:20|305.99|303.59|305.99|303.59|305.99|303.59|305.88|303.48|0
1645765590000|2022-02-25 05:06:30|305.88|303.48|305.88|303.48|305.88|303.48|305.79|303.39|0
1645765600000|2022-02-25 05:06:40|305.99|303.59|305.59|303.19|305.99|303.59|305.59|303.19|0
1645765610000|2022-02-25 05:06:50|305.68|303.28|305.79|303.39|305.79|303.39|305.68|303.28|0
1645765620000|2022-02-25 05:07:00|305.88|303.48|305.49|303.09|305.88|303.48|305.49|303.09|0
1645765630000|2022-02-25 05:07:10|305.59|303.19|305.09|302.69|305.59|303.19|305|302.6|0
1645765640000|2022-02-25 05:07:20|305|302.6|304.8|302.4|305|302.6|304.8|302.4|0
1645765650000|2022-02-25 05:07:30|304.6|302.2|304.21|301.81|304.6|302.2|304.01|301.61|0
1645765660000|2022-02-25 05:07:40|303.81|301.41|303.61|301.21|303.81|301.41|303.61|301.21|0
1645765670000|2022-02-25 05:07:50|304.01|301.61|304.01|301.61|304.3|301.9|304.01|301.61|0
1645765680000|2022-02-25 05:08:00|304.1|301.7|304.89|302.49|304.99|302.59|304.1|301.7|0
1645765690000|2022-02-25 05:08:10|304.3|301.9|304.6|302.2|304.69|302.29|304.3|301.9|0
1645765700000|2022-02-25 05:08:20|304.99|302.59|305.29|302.89|305.29|302.89|304.99|302.59|0
1645765710000|2022-02-25 05:08:30|305.39|302.99|305.88|303.48|305.98|303.58|305.39|302.99|0
1645765720000|2022-02-25 05:08:40|305.78|303.38|305.39|302.99|305.78|303.38|305.39|302.99|0
1645765730000|2022-02-25 05:08:50|304.89|302.49|304.89|302.49|304.89|302.49|304.6|302.2|0
1645765740000|2022-02-25 05:09:00|305.19|302.79|305.48|303.08|305.48|303.08|305.19|302.79|0
1645765750000|2022-02-25 05:09:10|305.98|303.58|305.39|302.99|305.98|303.58|305.39|302.99|0
1645765760000|2022-02-25 05:09:20|304.8|302.4|304.4|302|304.8|302.4|304.3|301.9|0
1645765770000|2022-02-25 05:09:30|304.49|302.09|304.69|302.29|304.69|302.29|304.49|302.09|0
1645765780000|2022-02-25 05:09:40|304.79|302.39|304.89|302.49|304.99|302.59|304.79|302.39|0
1645765790000|2022-02-25 05:09:50|304.79|302.39|304.69|302.29|304.79|302.39|304.69|302.29|0
1645765800000|2022-02-25 05:10:00|304.99|302.59|305.09|302.69|305.19|302.79|304.99|302.59|0
1645765810000|2022-02-25 05:10:10|305.58|303.18|304.6|302.2|305.58|303.18|304.6|302.2|0
1645765820000|2022-02-25 05:10:20|304.4|302|304.6|302.2|304.6|302.2|304.4|302|0
1645765830000|2022-02-25 05:10:30|304.69|302.29|304.49|302.09|304.79|302.39|304.49|302.09|0
1645765840000|2022-02-25 05:10:40|304.6|302.2|304.6|302.2|304.6|302.2|304.49|302.09|0
1645765850000|2022-02-25 05:10:50|304.4|302|304.69|302.29|304.69|302.29|304.4|302|0
1645765860000|2022-02-25 05:11:00|304.59|302.19|305.19|302.79|305.19|302.79|304.59|302.19|0
1645765870000|2022-02-25 05:11:10|305.08|302.68|304.79|302.39|305.08|302.68|304.79|302.39|0
1645765880000|2022-02-25 05:11:20|304.69|302.29|305.08|302.68|305.08|302.68|304.69|302.29|0
1645765890000|2022-02-25 05:11:30|305.19|302.79|304.99|302.59|305.19|302.79|304.99|302.59|0
1645765900000|2022-02-25 05:11:40|305.08|302.68|305.19|302.79|305.19|302.79|304.89|302.49|0
1645765910000|2022-02-25 05:11:50|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1645765920000|2022-02-25 05:12:00|305.19|302.79|304.79|302.39|305.19|302.79|304.79|302.39|0
1645765930000|2022-02-25 05:12:10|304.89|302.49|304.79|302.39|304.99|302.59|304.79|302.39|0
1645765940000|2022-02-25 05:12:20|304.69|302.29|304.39|301.99|304.69|302.29|304.39|301.99|0
1645765950000|2022-02-25 05:12:30|304.59|302.19|304.79|302.39|304.79|302.39|304.59|302.19|0
1645765960000|2022-02-25 05:12:40|304.59|302.19|304.09|301.69|304.59|302.19|304.09|301.69|0
1645765970000|2022-02-25 05:12:50|304.2|301.8|304.09|301.69|304.39|301.99|304.09|301.69|0
1645765980000|2022-02-25 05:13:00|304.2|301.8|304.2|301.8|304.2|301.8|304.09|301.69|0
1645765990000|2022-02-25 05:13:10|303.9|301.5|304|301.6|304|301.6|303.9|301.5|0
1645766000000|2022-02-25 05:13:20|303.8|301.4|303.8|301.4|304.29|301.89|303.8|301.4|0
1645766010000|2022-02-25 05:13:30|303.6|301.2|303.8|301.4|303.8|301.4|303.6|301.2|0
1645766020000|2022-02-25 05:13:40|303.7|301.3|303.7|301.3|303.8|301.4|303.7|301.3|0
1645766030000|2022-02-25 05:13:50|303.6|301.2|303.6|301.2|303.6|301.2|303.6|301.2|0
1645766040000|2022-02-25 05:14:00|303.5|301.1|303.8|301.4|303.89|301.49|303.5|301.1|0
1645766050000|2022-02-25 05:14:10|304|301.6|304|301.6|304|301.6|303.6|301.2|0
1645766060000|2022-02-25 05:14:20|303.8|301.4|304|301.6|304.09|301.69|303.8|301.4|0
1645766080000|2022-02-25 05:14:40|303.6|301.2|303.8|301.4|303.8|301.4|303.4|301|0
1645766090000|2022-02-25 05:14:50|303.89|301.49|303.7|301.3|303.89|301.49|303.7|301.3|0
1645766100000|2022-02-25 05:15:00|303.4|301|303.21|300.81|303.4|301|303.1|300.7|0
1645766110000|2022-02-25 05:15:10|303.4|301|304|301.6|304|301.6|303.4|301|0
1645766120000|2022-02-25 05:15:20|304.09|301.69|304.19|301.79|304.19|301.79|304.09|301.69|0
1645766130000|2022-02-25 05:15:30|303.89|301.49|304.19|301.79|304.19|301.79|303.5|301.1|0
1645766140000|2022-02-25 05:15:40|304.09|301.69|304.19|301.79|304.19|301.79|303.99|301.59|0
1645766150000|2022-02-25 05:15:50|304.09|301.69|304.09|301.69|304.09|301.69|304.09|301.69|0
1645766160000|2022-02-25 05:16:00|303.99|301.59|304.19|301.79|304.19|301.79|303.99|301.59|0
1645766170000|2022-02-25 05:16:10|304.09|301.69|304.48|302.08|304.48|302.08|304.09|301.69|0
1645766180000|2022-02-25 05:16:20|304.39|301.99|304.39|301.99|304.39|301.99|304.39|301.99|0
1645766190000|2022-02-25 05:16:30|304.19|301.79|304.59|302.19|304.59|302.19|304.19|301.79|0
1645766200000|2022-02-25 05:16:40|304.68|302.28|304.78|302.38|304.78|302.38|304.59|302.19|0
1645766210000|2022-02-25 05:16:50|304.59|302.19|303.99|301.59|304.59|302.19|303.99|301.59|0
1645766220000|2022-02-25 05:17:00|304.19|301.79|303.79|301.39|304.19|301.79|303.79|301.39|0
1645766230000|2022-02-25 05:17:10|303.69|301.29|304.39|301.99|304.39|301.99|303.69|301.29|0
1645766240000|2022-02-25 05:17:20|304.19|301.79|304.39|301.99|304.39|301.99|304.19|301.79|0
1645766250000|2022-02-25 05:17:30|304.48|302.08|304.28|301.88|304.48|302.08|304.09|301.69|0
1645766260000|2022-02-25 05:17:40|304.19|301.79|303.99|301.59|304.19|301.79|303.99|301.59|0
1645766270000|2022-02-25 05:17:50|303.79|301.39|303.6|301.2|303.79|301.39|303.6|301.2|0
1645766280000|2022-02-25 05:18:00|303.79|301.39|304.19|301.79|304.19|301.79|303.79|301.39|0
1645766290000|2022-02-25 05:18:10|304.39|301.99|304.28|301.88|304.58|302.18|304.28|301.88|0
1645766300000|2022-02-25 05:18:20|304.39|301.99|304.39|301.99|304.39|301.99|304.39|301.99|0
1645766310000|2022-02-25 05:18:30|304.08|301.68|303.89|301.49|304.08|301.68|303.89|301.49|0
1645766320000|2022-02-25 05:18:40|303.79|301.39|303.59|301.19|303.79|301.39|303.59|301.19|0
1645766330000|2022-02-25 05:18:50|303.79|301.39|303.79|301.39|303.79|301.39|303.79|301.39|0
1645766340000|2022-02-25 05:19:00|303.59|301.19|303.49|301.09|303.59|301.19|303.49|301.09|0
1645766350000|2022-02-25 05:19:10|303.4|301|303.49|301.09|303.49|301.09|303.4|301|0
1645766360000|2022-02-25 05:19:20|303.4|301|303.4|301|303.4|301|303.29|300.89|0
1645766370000|2022-02-25 05:19:30|303.2|300.8|303.2|300.8|303.4|301|303.1|300.7|0
1645766380000|2022-02-25 05:19:40|303.29|300.89|303.2|300.8|303.29|300.89|303.2|300.8|0
1645766390000|2022-02-25 05:19:50|303.59|301.19|303.69|301.29|303.69|301.29|303.49|301.09|0
1645766400000|2022-02-25 05:20:00|303.29|300.89|303.29|300.89|303.29|300.89|303.1|300.7|0
1645766410000|2022-02-25 05:20:10|303.1|300.7|301.91|299.51|303.1|300.7|301.91|299.51|0
1645766420000|2022-02-25 05:20:20|301.42|299.02|300.83|298.43|301.42|299.02|300.83|298.43|0
1645766430000|2022-02-25 05:20:30|301.23|298.83|301.23|298.83|301.52|299.12|301.23|298.83|0
1645766440000|2022-02-25 05:20:40|301.13|298.73|301.42|299.02|301.42|299.02|301.13|298.73|0
1645766450000|2022-02-25 05:20:50|301.82|299.42|301.62|299.22|301.82|299.42|301.62|299.22|0
1645766460000|2022-02-25 05:21:00|301.52|299.12|300.83|298.43|301.62|299.22|300.83|298.43|0
1645766470000|2022-02-25 05:21:10|300.44|298.04|301.23|298.83|301.23|298.83|300.44|298.04|0
1645766480000|2022-02-25 05:21:20|301.12|298.72|301.32|298.92|301.42|299.02|301.12|298.72|0
1645766490000|2022-02-25 05:21:30|301.42|299.02|301.52|299.12|301.71|299.31|301.42|299.02|0
1645766500000|2022-02-25 05:21:40|301.62|299.22|301.82|299.42|301.82|299.42|301.62|299.22|0
1645766510000|2022-02-25 05:21:50|301.71|299.31|301.71|299.31|301.71|299.31|301.71|299.31|0
1645766520000|2022-02-25 05:22:00|301.91|299.51|302.11|299.71|302.11|299.71|301.91|299.51|0
1645766530000|2022-02-25 05:22:10|302.21|299.81|302.01|299.61|302.21|299.81|301.82|299.42|0
1645766540000|2022-02-25 05:22:20|302.6|300.2|301.62|299.22|302.6|300.2|301.62|299.22|0
1645766550000|2022-02-25 05:22:30|302.3|299.9|302.11|299.71|302.3|299.9|302.11|299.71|0
1645766560000|2022-02-25 05:22:40|302.41|300.01|302.41|300.01|302.41|300.01|302.3|299.9|0
1645766570000|2022-02-25 05:22:50|302.3|299.9|302.8|300.4|302.8|300.4|302.3|299.9|0
1645766580000|2022-02-25 05:23:00|302.11|299.71|302.4|300|302.5|300.1|302.11|299.71|0
1645766590000|2022-02-25 05:23:10|302.21|299.81|302.01|299.61|302.21|299.81|302.01|299.61|0
1645766600000|2022-02-25 05:23:20|302.3|299.9|301.62|299.22|302.3|299.9|301.42|299.02|0
1645766610000|2022-02-25 05:23:30|301.42|299.02|302.5|300.1|302.5|300.1|301.42|299.02|0
1645766620000|2022-02-25 05:23:40|302.6|300.2|302.7|300.3|302.7|300.3|302.6|300.2|0
1645766630000|2022-02-25 05:23:50|302.6|300.2|302.7|300.3|302.7|300.3|302.5|300.1|0
1645766640000|2022-02-25 05:24:00|302.8|300.4|303.19|300.79|303.39|300.99|302.8|300.4|0
1645766650000|2022-02-25 05:24:10|303.29|300.89|303.39|300.99|303.39|300.99|303.19|300.79|0
1645766660000|2022-02-25 05:24:20|303.19|300.79|303.09|300.69|303.19|300.79|303.09|300.69|0
1645766670000|2022-02-25 05:24:30|303.29|300.89|303.29|300.89|303.29|300.89|303.29|300.89|0
1645766680000|2022-02-25 05:24:40|303.19|300.79|303.39|300.99|303.39|300.99|302.99|300.59|0
1645766690000|2022-02-25 05:24:50|303.58|301.18|302.8|300.4|303.58|301.18|302.8|300.4|0
1645766700000|2022-02-25 05:25:00|302.69|300.29|302.8|300.4|302.89|300.49|302.69|300.29|0
1645766710000|2022-02-25 05:25:10|302.89|300.49|303.39|300.99|303.39|300.99|302.89|300.49|0
1645766720000|2022-02-25 05:25:20|303.48|301.08|302.99|300.59|303.48|301.08|302.99|300.59|0
1645766730000|2022-02-25 05:25:30|303.09|300.69|303.28|300.88|303.28|300.88|303.09|300.69|0
1645766740000|2022-02-25 05:25:40|303.39|300.99|303.19|300.79|303.39|300.99|303.19|300.79|0
1645766750000|2022-02-25 05:25:50|303.28|300.88|303.68|301.28|303.68|301.28|303.28|300.88|0
1645766760000|2022-02-25 05:26:00|303.78|301.38|304.27|301.87|304.27|301.87|303.78|301.38|0
1645766770000|2022-02-25 05:26:10|304.07|301.67|303.68|301.28|304.07|301.67|303.68|301.28|0
1645766780000|2022-02-25 05:26:20|303.48|301.08|304.17|301.77|304.17|301.77|303.48|301.08|0
1645766790000|2022-02-25 05:26:30|303.78|301.38|303.78|301.38|303.78|301.38|303.68|301.28|0
1645766800000|2022-02-25 05:26:40|303.48|301.08|303.68|301.28|303.68|301.28|303.48|301.08|0
1645766810000|2022-02-25 05:26:50|303.28|300.88|303.48|301.08|303.48|301.08|303.28|300.88|0
1645766820000|2022-02-25 05:27:00|303.08|300.68|303.38|300.98|303.38|300.98|303.08|300.68|0
1645766830000|2022-02-25 05:27:10|303.08|300.68|303.58|301.18|303.58|301.18|303.08|300.68|0
1645766840000|2022-02-25 05:27:20|303.48|301.08|303.28|300.88|303.48|301.08|303.19|300.79|0
1645766860000|2022-02-25 05:27:40|303.38|300.98|303.28|300.88|303.67|301.27|303.28|300.88|0
1645766870000|2022-02-25 05:27:50|303.58|301.18|303.48|301.08|303.58|301.18|303.48|301.08|0
1645766880000|2022-02-25 05:28:00|303.58|301.18|303.48|301.08|303.58|301.18|303.48|301.08|0
1645766890000|2022-02-25 05:28:10|303.38|300.98|302.79|300.39|303.38|300.98|302.79|300.39|0
1645766900000|2022-02-25 05:28:20|302.29|299.89|302.4|300|302.4|300|302.29|299.89|0
1645766910000|2022-02-25 05:28:30|302.49|300.09|302.69|300.29|302.69|300.29|302.49|300.09|0
1645766920000|2022-02-25 05:28:40|302.4|300|302.29|299.89|302.4|300|302.2|299.8|0
1645766930000|2022-02-25 05:28:50|302.2|299.8|302.1|299.7|302.2|299.8|302.1|299.7|0
1645766940000|2022-02-25 05:29:00|302.2|299.8|301.61|299.21|302.2|299.8|301.61|299.21|0
1645766950000|2022-02-25 05:29:10|301.8|299.4|301.9|299.5|301.9|299.5|301.61|299.21|0
1645766960000|2022-02-25 05:29:20|301.21|298.81|301.02|298.62|301.21|298.81|301.02|298.62|0
1645766970000|2022-02-25 05:29:30|300.82|298.42|300.43|298.03|300.82|298.42|300.43|298.03|0
1645766980000|2022-02-25 05:29:40|300.62|298.22|300.62|298.22|300.62|298.22|300.62|298.22|0
1645766990000|2022-02-25 05:29:50|300.82|298.42|301.41|299.01|301.41|299.01|300.82|298.42|0
1645767000000|2022-02-25 05:30:00|301.8|299.4|301.11|298.71|301.8|299.4|301.11|298.71|0
1645767010000|2022-02-25 05:30:10|301.5|299.1|301.21|298.81|301.5|299.1|301.21|298.81|0
1645767020000|2022-02-25 05:30:20|301.61|299.21|301.61|299.21|301.61|299.21|301.41|299.01|0
1645767030000|2022-02-25 05:30:30|301.5|299.1|302.09|299.69|302.49|300.09|301.5|299.1|0
1645767040000|2022-02-25 05:30:40|302|299.6|302|299.6|302|299.6|302|299.6|0
1645767050000|2022-02-25 05:30:50|301.8|299.4|301.41|299.01|301.8|299.4|301.31|298.91|0
1645767060000|2022-02-25 05:31:00|301.6|299.2|301.6|299.2|301.9|299.5|301.5|299.1|0
1645767070000|2022-02-25 05:31:10|301.8|299.4|301.89|299.49|301.89|299.49|301.6|299.2|0
1645767080000|2022-02-25 05:31:20|301.11|298.71|302.39|299.99|302.39|299.99|301.11|298.71|0
1645767090000|2022-02-25 05:31:30|302.19|299.79|302.39|299.99|302.39|299.99|302.19|299.79|0
1645767100000|2022-02-25 05:31:40|302.19|299.79|302.39|299.99|302.39|299.99|302.19|299.79|0
1645767110000|2022-02-25 05:31:50|302.19|299.79|302.29|299.89|302.29|299.89|302.19|299.79|0
1645767120000|2022-02-25 05:32:00|302|299.6|302.48|300.08|302.48|300.08|302|299.6|0
1645767130000|2022-02-25 05:32:10|302.59|300.19|302.39|299.99|302.59|300.19|302.39|299.99|0
1645767140000|2022-02-25 05:32:20|302|299.6|301.8|299.4|302|299.6|301.8|299.4|0
1645767150000|2022-02-25 05:32:30|301.7|299.3|302.78|300.38|302.78|300.38|301.7|299.3|0
1645767160000|2022-02-25 05:32:40|303.07|300.67|302.88|300.48|303.07|300.67|302.88|300.48|0
1645767170000|2022-02-25 05:32:50|302.68|300.28|302.39|299.99|302.68|300.28|302.39|299.99|0
1645767180000|2022-02-25 05:33:00|302.48|300.08|302.48|300.08|302.48|300.08|302.29|299.89|0
1645767190000|2022-02-25 05:33:10|302.59|300.19|302.48|300.08|302.59|300.19|302.48|300.08|0
1645767200000|2022-02-25 05:33:20|302.68|300.28|302.58|300.18|302.68|300.28|302.48|300.08|0
1645767210000|2022-02-25 05:33:30|303.18|300.78|303.37|300.97|303.37|300.97|303.18|300.78|0
1645767220000|2022-02-25 05:33:40|303.27|300.87|303.27|300.87|303.27|300.87|303.27|300.87|0
1645767230000|2022-02-25 05:33:50|303.57|301.17|303.27|300.87|303.57|301.17|303.27|300.87|0
1645767240000|2022-02-25 05:34:00|303.96|301.56|303.96|301.56|303.96|301.56|303.96|301.56|0
1645767250000|2022-02-25 05:34:10|303.86|301.46|303.27|300.87|303.86|301.46|303.27|300.87|0
1645767260000|2022-02-25 05:34:20|303.57|301.17|303.47|301.07|303.57|301.17|303.37|300.97|0
1645767270000|2022-02-25 05:34:30|303.37|300.97|303.07|300.67|303.37|300.97|303.07|300.67|0
1645767280000|2022-02-25 05:34:40|303.37|300.97|303.37|300.97|303.47|301.07|303.37|300.97|0
1645767290000|2022-02-25 05:34:50|303.47|301.07|303.47|301.07|303.77|301.37|303.47|301.07|0
1645767300000|2022-02-25 05:35:00|303.37|300.97|303.47|301.07|303.77|301.37|303.37|300.97|0
1645767310000|2022-02-25 05:35:10|303.57|301.17|303.86|301.46|303.86|301.46|303.57|301.17|0
1645767320000|2022-02-25 05:35:20|303.47|301.07|304.36|301.96|304.55|302.15|303.47|301.07|0
1645767330000|2022-02-25 05:35:30|304.25|301.85|303.96|301.56|304.25|301.85|303.96|301.56|0
1645767340000|2022-02-25 05:35:40|303.76|301.36|303.86|301.46|303.86|301.46|303.76|301.36|0
1645767350000|2022-02-25 05:35:50|303.96|301.56|303.46|301.06|303.96|301.56|303.37|300.97|0
1645767360000|2022-02-25 05:36:00|303.86|301.46|303.96|301.56|304.16|301.76|303.86|301.46|0
1645767370000|2022-02-25 05:36:10|304.06|301.66|303.37|300.97|304.06|301.66|303.27|300.87|0
1645767380000|2022-02-25 05:36:20|304.06|301.66|304.06|301.66|304.06|301.66|303.96|301.56|0
1645767390000|2022-02-25 05:36:30|304.16|301.76|304.95|302.55|305.34|302.94|304.16|301.76|0
1645767400000|2022-02-25 05:36:40|304.65|302.25|304.95|302.55|304.95|302.55|304.55|302.15|0
1645767410000|2022-02-25 05:36:50|305.15|302.75|304.75|302.35|305.15|302.75|304.75|302.35|0
1645767420000|2022-02-25 05:37:00|304.95|302.55|305.04|302.64|305.15|302.75|304.84|302.44|0
1645767430000|2022-02-25 05:37:10|304.95|302.55|304.75|302.35|304.95|302.55|304.65|302.25|0
1645767440000|2022-02-25 05:37:20|305.54|303.14|305.94|303.54|306.03|303.63|305.54|303.14|0
1645767450000|2022-02-25 05:37:30|306.03|303.63|306.13|303.73|306.13|303.73|306.03|303.63|0
1645767460000|2022-02-25 05:37:40|306.03|303.63|306.13|303.73|306.13|303.73|305.63|303.23|0
1645767470000|2022-02-25 05:37:50|305.63|303.23|305.74|303.34|305.74|303.34|305.63|303.23|0
1645767480000|2022-02-25 05:38:00|305.83|303.43|305.63|303.23|305.83|303.43|305.63|303.23|0
1645767490000|2022-02-25 05:38:10|305.93|303.53|306.13|303.73|306.33|303.93|305.93|303.53|0
1645767500000|2022-02-25 05:38:20|306.23|303.83|306.33|303.93|306.53|304.13|306.23|303.83|0
1645767510000|2022-02-25 05:38:30|306.73|304.33|306.33|303.93|307.32|304.92|306.33|303.93|0
1645767520000|2022-02-25 05:38:40|306.73|304.33|306.53|304.13|306.73|304.33|306.53|304.13|0
1645767530000|2022-02-25 05:38:50|306.33|303.93|305.93|303.53|306.33|303.93|305.74|303.34|0
1645767540000|2022-02-25 05:39:00|305.74|303.34|305.63|303.23|305.74|303.34|305.54|303.14|0
1645767550000|2022-02-25 05:39:10|305.34|302.94|305.54|303.14|305.63|303.23|305.34|302.94|0
1645767560000|2022-02-25 05:39:20|305.43|303.03|306.33|303.93|306.33|303.93|305.34|302.94|0
1645767570000|2022-02-25 05:39:30|306.13|303.73|305.73|303.33|306.13|303.73|305.73|303.33|0
1645767580000|2022-02-25 05:39:40|305.63|303.23|305.34|302.94|305.63|303.23|305.34|302.94|0
1645767590000|2022-02-25 05:39:50|305.54|303.14|305.04|302.64|305.54|303.14|305.04|302.64|0
1645767600000|2022-02-25 05:40:00|305.14|302.74|305.54|303.14|305.54|303.14|305.14|302.74|0
1645767610000|2022-02-25 05:40:10|305.43|303.03|305.63|303.23|305.63|303.23|305.43|303.03|0
1645767620000|2022-02-25 05:40:20|305.43|303.03|305.73|303.33|305.73|303.33|305.43|303.03|0
1645767630000|2022-02-25 05:40:30|305.34|302.94|305.53|303.13|305.73|303.33|305.34|302.94|0
1645767640000|2022-02-25 05:40:40|305.63|303.23|305.04|302.64|305.63|303.23|305.04|302.64|0
1645767650000|2022-02-25 05:40:50|305.14|302.74|304.94|302.54|306.13|303.73|304.94|302.54|0
1645767660000|2022-02-25 05:41:00|304.84|302.44|304.25|301.85|304.84|302.44|304.15|301.75|0
1645767670000|2022-02-25 05:41:10|304.44|302.04|304.05|301.65|304.44|302.04|304.05|301.65|0
1645767680000|2022-02-25 05:41:20|304.15|301.75|304.15|301.75|304.15|301.75|304.15|301.75|0
1645767690000|2022-02-25 05:41:30|304.05|301.65|304.05|301.65|304.15|301.75|304.05|301.65|0
1645767700000|2022-02-25 05:41:40|303.95|301.55|303.95|301.55|303.95|301.55|303.85|301.45|0
1645767710000|2022-02-25 05:41:50|304.35|301.95|304.84|302.44|304.84|302.44|304.35|301.95|0
1645767720000|2022-02-25 05:42:00|305.03|302.63|305.03|302.63|305.03|302.63|305.03|302.63|0
1645767730000|2022-02-25 05:42:10|304.94|302.54|304.94|302.54|305.03|302.63|304.94|302.54|0
1645767740000|2022-02-25 05:42:20|304.74|302.34|304.35|301.95|304.74|302.34|304.35|301.95|0
1645767750000|2022-02-25 05:42:30|304.54|302.14|304.44|302.04|304.54|302.14|304.44|302.04|0
1645767760000|2022-02-25 05:42:40|304.54|302.14|304.74|302.34|304.74|302.34|304.54|302.14|0
1645767770000|2022-02-25 05:42:50|304.44|302.04|304.64|302.24|304.64|302.24|304.35|301.95|0
1645767780000|2022-02-25 05:43:00|304.44|302.04|304.54|302.14|304.54|302.14|304.34|301.94|0
1645767790000|2022-02-25 05:43:10|304.44|302.04|304.54|302.14|304.54|302.14|304.44|302.04|0
1645767800000|2022-02-25 05:43:20|304.24|301.84|304.44|302.04|304.54|302.14|304.24|301.84|0
1645767810000|2022-02-25 05:43:30|304.74|302.34|304.15|301.75|304.83|302.43|304.15|301.75|0
1645767820000|2022-02-25 05:43:40|303.45|301.05|303.36|300.96|303.45|301.05|303.36|300.96|0
1645767830000|2022-02-25 05:43:50|303.25|300.85|303.45|301.05|303.45|301.05|303.25|300.85|0
1645767840000|2022-02-25 05:44:00|303.55|301.15|303.36|300.96|303.55|301.15|303.36|300.96|0
1645767850000|2022-02-25 05:44:10|303.06|300.66|302.57|300.17|303.06|300.66|302.57|300.17|0
1645767860000|2022-02-25 05:44:20|302.76|300.36|303.16|300.76|303.16|300.76|302.76|300.36|0
1645767870000|2022-02-25 05:44:30|303.06|300.66|303.06|300.66|303.36|300.96|303.06|300.66|0
1645767880000|2022-02-25 05:44:40|303.36|300.96|303.75|301.35|303.75|301.35|303.35|300.95|0
1645767890000|2022-02-25 05:44:50|303.84|301.44|303.65|301.25|303.84|301.44|303.65|301.25|0
1645767900000|2022-02-25 05:45:00|303.75|301.35|303.84|301.44|303.84|301.44|303.65|301.25|0
1645767910000|2022-02-25 05:45:10|304.14|301.74|304.34|301.94|304.34|301.94|304.14|301.74|0
1645767920000|2022-02-25 05:45:20|304.24|301.84|304.14|301.74|304.24|301.84|303.95|301.55|0
1645767930000|2022-02-25 05:45:30|304.24|301.84|304.14|301.74|304.24|301.84|304.14|301.74|0
1645767940000|2022-02-25 05:45:40|304.04|301.64|304.14|301.74|304.14|301.74|304.04|301.64|0
1645767950000|2022-02-25 05:45:50|304.34|301.94|304.74|302.34|304.74|302.34|304.24|301.84|0
1645767960000|2022-02-25 05:46:00|304.93|302.53|305.03|302.63|305.23|302.83|304.93|302.53|0
1645767970000|2022-02-25 05:46:10|305.13|302.73|305.53|303.13|305.53|303.13|305.13|302.73|0
1645767980000|2022-02-25 05:46:20|305.42|303.02|305.42|303.02|305.42|303.02|305.42|303.02|0
1645767990000|2022-02-25 05:46:30|305.53|303.13|305.53|303.13|305.53|303.13|305.53|303.13|0
1645768000000|2022-02-25 05:46:40|305.72|303.32|305.52|303.12|305.72|303.32|305.52|303.12|0
1645768010000|2022-02-25 05:46:50|305.13|302.73|304.93|302.53|305.13|302.73|304.93|302.53|0
1645768020000|2022-02-25 05:47:00|305.13|302.73|305.03|302.63|305.13|302.73|304.93|302.53|0
1645768030000|2022-02-25 05:47:10|305.13|302.73|304.83|302.43|305.13|302.73|304.83|302.43|0
1645768040000|2022-02-25 05:47:20|304.93|302.53|305.13|302.73|305.33|302.93|304.93|302.53|0
1645768050000|2022-02-25 05:47:30|305.22|302.82|305.33|302.93|305.33|302.93|305.22|302.82|0
1645768060000|2022-02-25 05:47:40|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1645768070000|2022-02-25 05:47:50|305.42|303.02|305.52|303.12|305.62|303.22|305.42|303.02|0
1645768080000|2022-02-25 05:48:00|305.33|302.93|305.42|303.02|305.52|303.12|305.32|302.92|0
1645768090000|2022-02-25 05:48:10|305.32|302.92|305.72|303.32|305.72|303.32|305.32|302.92|0
1645768100000|2022-02-25 05:48:20|305.62|303.22|305.52|303.12|305.72|303.32|305.52|303.12|0
1645768110000|2022-02-25 05:48:30|305.42|303.02|305.32|302.92|305.42|303.02|305.32|302.92|0
1645768120000|2022-02-25 05:48:40|305.42|303.02|305.52|303.12|305.52|303.12|305.42|303.02|0
1645768130000|2022-02-25 05:48:50|305.42|303.02|305.52|303.12|305.52|303.12|305.42|303.02|0
1645768140000|2022-02-25 05:49:00|305.92|303.52|306.31|303.91|306.41|304.01|305.92|303.52|0
1645768150000|2022-02-25 05:49:10|306.11|303.71|306.11|303.71|306.11|303.71|306.11|303.71|0
1645768160000|2022-02-25 05:49:20|305.92|303.52|305.72|303.32|305.92|303.52|305.72|303.32|0
1645768170000|2022-02-25 05:49:30|305.81|303.41|305.92|303.52|305.92|303.52|305.81|303.41|0
1645768180000|2022-02-25 05:49:40|306.01|303.61|305.92|303.52|306.01|303.61|305.92|303.52|0
1645768190000|2022-02-25 05:49:50|305.81|303.41|305.81|303.41|305.92|303.52|305.72|303.32|0
1645768200000|2022-02-25 05:50:00|306.11|303.71|306.01|303.61|306.11|303.71|306.01|303.61|0
1645768210000|2022-02-25 05:50:10|305.92|303.52|305.32|302.92|305.92|303.52|305.32|302.92|0
1645768220000|2022-02-25 05:50:20|305.12|302.72|304.82|302.42|305.42|303.02|304.82|302.42|0
1645768230000|2022-02-25 05:50:30|304.73|302.33|304.73|302.33|304.82|302.42|304.73|302.33|0
1645768240000|2022-02-25 05:50:40|304.62|302.22|305.12|302.72|305.32|302.92|304.62|302.22|0
1645768250000|2022-02-25 05:50:50|304.73|302.33|304.73|302.33|304.92|302.52|304.73|302.33|0
1645768260000|2022-02-25 05:51:00|304.03|301.63|304.53|302.13|304.53|302.13|303.74|301.34|0
1645768270000|2022-02-25 05:51:10|304.13|301.73|303.94|301.54|304.33|301.93|303.94|301.54|0
1645768280000|2022-02-25 05:51:20|303.83|301.43|303.74|301.34|303.94|301.54|303.74|301.34|0
1645768290000|2022-02-25 05:51:30|303.54|301.14|303.74|301.34|303.74|301.34|303.54|301.14|0
1645768300000|2022-02-25 05:51:40|303.94|301.54|304.03|301.63|304.03|301.63|303.94|301.54|0
1645768310000|2022-02-25 05:51:50|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1645768330000|2022-02-25 05:52:10|304.13|301.73|304.03|301.63|304.13|301.73|304.03|301.63|0
1645768340000|2022-02-25 05:52:20|304.13|301.73|304.13|301.73|304.13|301.73|304.13|301.73|0
1645768350000|2022-02-25 05:52:30|304.33|301.93|304.13|301.73|304.33|301.93|304.13|301.73|0
1645768360000|2022-02-25 05:52:40|303.93|301.53|303.34|300.94|303.93|301.53|303.34|300.94|0
1645768370000|2022-02-25 05:52:50|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1645768380000|2022-02-25 05:53:00|303.83|301.43|303.83|301.43|303.93|301.53|303.63|301.23|0
1645768390000|2022-02-25 05:53:10|303.54|301.14|303.54|301.14|303.54|301.14|303.54|301.14|0
1645768400000|2022-02-25 05:53:20|303.34|300.94|303.14|300.74|303.34|300.94|303.14|300.74|0
1645768420000|2022-02-25 05:53:40|303.24|300.84|303.34|300.94|303.34|300.94|303.14|300.74|0
1645768430000|2022-02-25 05:53:50|303.14|300.74|302.35|299.95|303.14|300.74|302.35|299.95|0
1645768440000|2022-02-25 05:54:00|302.55|300.15|303.24|300.84|303.24|300.84|302.55|300.15|0
1645768450000|2022-02-25 05:54:10|303.14|300.74|303.34|300.94|303.34|300.94|303.14|300.74|0
1645768460000|2022-02-25 05:54:20|303.04|300.64|302.84|300.44|303.24|300.84|302.84|300.44|0
1645768470000|2022-02-25 05:54:30|302.94|300.54|303.04|300.64|303.34|300.94|302.94|300.54|0
1645768480000|2022-02-25 05:54:40|302.94|300.54|302.84|300.44|303.04|300.64|302.75|300.35|0
1645768490000|2022-02-25 05:54:50|302.55|300.15|302.64|300.24|302.64|300.24|302.55|300.15|0
1645768500000|2022-02-25 05:55:00|302.55|300.15|301.37|298.97|302.55|300.15|301.37|298.97|0
1645768510000|2022-02-25 05:55:10|301.76|299.36|301.46|299.06|301.76|299.36|301.37|298.97|0
1645768520000|2022-02-25 05:55:20|301.37|298.97|301.56|299.16|301.76|299.36|301.37|298.97|0
1645768530000|2022-02-25 05:55:30|301.37|298.97|301.56|299.16|301.56|299.16|301.37|298.97|0
1645768540000|2022-02-25 05:55:40|301.96|299.56|301.37|298.97|301.96|299.56|301.37|298.97|0
1645768550000|2022-02-25 05:55:50|301.46|299.06|301.46|299.06|301.56|299.16|301.46|299.06|0
1645768560000|2022-02-25 05:56:00|301.56|299.16|302.55|300.15|302.55|300.15|301.56|299.16|0
1645768570000|2022-02-25 05:56:10|302.35|299.95|302.44|300.04|302.44|300.04|302.35|299.95|0
1645768580000|2022-02-25 05:56:20|302.55|300.15|302.64|300.24|302.64|300.24|302.55|300.15|0
1645768590000|2022-02-25 05:56:30|302.55|300.15|302.74|300.34|302.74|300.34|302.44|300.04|0
1645768600000|2022-02-25 05:56:40|302.94|300.54|302.94|300.54|302.94|300.54|302.74|300.34|0
1645768610000|2022-02-25 05:56:50|303.14|300.74|303.03|300.63|303.14|300.74|303.03|300.63|0
1645768620000|2022-02-25 05:57:00|302.55|300.15|302.15|299.75|302.55|300.15|302.15|299.75|0
1645768630000|2022-02-25 05:57:10|302.74|300.34|302.94|300.54|302.94|300.54|302.74|300.34|0
1645768640000|2022-02-25 05:57:20|303.14|300.74|303.14|300.74|303.14|300.74|303.14|300.74|0
1645768660000|2022-02-25 05:57:40|303.53|301.13|303.23|300.83|303.63|301.23|303.23|300.83|0
1645768670000|2022-02-25 05:57:50|303.14|300.74|302.84|300.44|303.14|300.74|302.84|300.44|0
1645768680000|2022-02-25 05:58:00|302.74|300.34|302.74|300.34|302.94|300.54|302.74|300.34|0
1645768690000|2022-02-25 05:58:10|302.24|299.84|302.64|300.24|302.64|300.24|302.05|299.65|0
1645768700000|2022-02-25 05:58:20|302.54|300.14|302.54|300.14|302.54|300.14|302.44|300.04|0
1645768710000|2022-02-25 05:58:30|302.35|299.95|302.15|299.75|302.44|300.04|302.15|299.75|0
1645768720000|2022-02-25 05:58:40|302.24|299.84|302.15|299.75|302.24|299.84|302.15|299.75|0
1645768730000|2022-02-25 05:58:50|302.24|299.84|302.24|299.84|302.35|299.95|302.15|299.75|0
1645768740000|2022-02-25 05:59:00|302.15|299.75|302.44|300.04|302.44|300.04|302.15|299.75|0
1645768750000|2022-02-25 05:59:10|302.54|300.14|302.54|300.14|302.64|300.24|302.54|300.14|0
1645768760000|2022-02-25 05:59:20|302.64|300.24|302.74|300.34|302.74|300.34|302.54|300.14|0
1645768770000|2022-02-25 05:59:30|302.64|300.24|301.75|299.35|302.64|300.24|301.75|299.35|0
1645768780000|2022-02-25 05:59:40|301.36|298.96|301.65|299.25|301.65|299.25|301.36|298.96|0
1645768790000|2022-02-25 05:59:50|302.24|299.84|302.15|299.75|302.24|299.84|302.15|299.75|0
1645768800000|2022-02-25 06:00:00|302.04|299.64|301.75|299.35|302.15|299.75|301.75|299.35|0
1645768810000|2022-02-25 06:00:10|302.04|299.64|301.45|299.05|302.04|299.64|301.45|299.05|0
1645768820000|2022-02-25 06:00:20|301.36|298.96|301.56|299.16|301.56|299.16|301.36|298.96|0
1645768830000|2022-02-25 06:00:30|301.45|299.05|300.27|297.87|301.45|299.05|300.27|297.87|0
1645768840000|2022-02-25 06:00:40|300.38|297.98|299.88|297.48|300.38|297.98|299.88|297.48|0
1645768850000|2022-02-25 06:00:50|299.98|297.58|299.98|297.58|299.98|297.58|299.88|297.48|0
1645768860000|2022-02-25 06:01:00|300.18|297.78|301.85|299.45|301.85|299.45|300.08|297.68|0
1645768870000|2022-02-25 06:01:10|300.57|298.17|300.57|298.17|300.57|298.17|300.37|297.97|0
1645768880000|2022-02-25 06:01:20|300.66|298.26|300.57|298.17|300.66|298.26|300.57|298.17|0
1645768890000|2022-02-25 06:01:30|300.96|298.56|300.77|298.37|300.96|298.56|300.77|298.37|0
1645768900000|2022-02-25 06:01:40|300.96|298.56|300.66|298.26|300.96|298.56|300.57|298.17|0
1645768910000|2022-02-25 06:01:50|300.77|298.37|300.96|298.56|300.96|298.56|300.77|298.37|0
1645768920000|2022-02-25 06:02:00|301.16|298.76|301.75|299.35|302.04|299.64|301.16|298.76|0
1645768930000|2022-02-25 06:02:10|302.14|299.74|302.04|299.64|302.14|299.74|301.95|299.55|0
1645768940000|2022-02-25 06:02:20|302.34|299.94|301.95|299.55|302.34|299.94|301.84|299.44|0
1645768950000|2022-02-25 06:02:30|302.34|299.94|302.34|299.94|302.34|299.94|301.84|299.44|0
1645768960000|2022-02-25 06:02:40|303.03|300.63|302.83|300.43|303.03|300.63|302.83|300.43|0
1645768970000|2022-02-25 06:02:50|303.13|300.73|302.54|300.14|303.33|300.93|302.54|300.14|0
1645768980000|2022-02-25 06:03:00|302.34|299.94|302.43|300.03|302.43|300.03|302.34|299.94|0
1645768990000|2022-02-25 06:03:10|302.93|300.53|303.13|300.73|303.13|300.73|302.93|300.53|0
1645769000000|2022-02-25 06:03:20|303.52|301.12|303.42|301.02|303.52|301.12|303.32|300.92|0
1645769010000|2022-02-25 06:03:30|303.13|300.73|303.32|300.92|303.32|300.92|303.13|300.73|0
1645769020000|2022-02-25 06:03:40|303.42|301.02|303.52|301.12|303.52|301.12|303.42|301.02|0
1645769030000|2022-02-25 06:03:50|303.32|300.92|303.32|300.92|303.42|301.02|303.13|300.73|0
1645769040000|2022-02-25 06:04:00|303.22|300.82|303.81|301.41|304.11|301.71|303.22|300.82|0
1645769050000|2022-02-25 06:04:10|303.62|301.22|303.52|301.12|303.62|301.22|303.02|300.62|0
1645769060000|2022-02-25 06:04:20|303.91|301.51|303.91|301.51|303.91|301.51|303.91|301.51|0
1645769070000|2022-02-25 06:04:30|303.81|301.41|304.21|301.81|304.21|301.81|303.72|301.32|0
1645769080000|2022-02-25 06:04:40|304.11|301.71|305.19|302.79|305.19|302.79|304.11|301.71|0
1645769090000|2022-02-25 06:04:50|305.5|303.1|305.3|302.9|305.5|303.1|305.3|302.9|0
1645769100000|2022-02-25 06:05:00|304.51|302.11|304.11|301.71|304.51|302.11|304.11|301.71|0
1645769110000|2022-02-25 06:05:10|304.01|301.61|303.91|301.51|304.01|301.61|303.91|301.51|0
1645769120000|2022-02-25 06:05:20|304.11|301.71|303.72|301.32|304.11|301.71|303.72|301.32|0
1645769130000|2022-02-25 06:05:30|304.31|301.91|304.31|301.91|304.4|302|304.31|301.91|0
1645769140000|2022-02-25 06:05:40|304.2|301.8|303.91|301.51|304.2|301.8|303.72|301.32|0
1645769150000|2022-02-25 06:05:50|303.12|300.72|303.12|300.72|303.12|300.72|303.12|300.72|0
1645769160000|2022-02-25 06:06:00|303.02|300.62|302.53|300.13|303.02|300.62|302.53|300.13|0
1645769170000|2022-02-25 06:06:10|302.73|300.33|302.82|300.42|302.93|300.53|302.73|300.33|0
1645769180000|2022-02-25 06:06:20|302.73|300.33|302.63|300.23|302.73|300.33|302.63|300.23|0
1645769190000|2022-02-25 06:06:30|302.62|300.22|302.33|299.93|302.73|300.33|302.33|299.93|0
1645769200000|2022-02-25 06:06:40|302.14|299.74|302.73|300.33|302.73|300.33|302.14|299.74|0
1645769210000|2022-02-25 06:06:50|303.12|300.72|302.92|300.52|303.12|300.72|302.92|300.52|0
1645769220000|2022-02-25 06:07:00|303.02|300.62|303.32|300.92|303.32|300.92|303.02|300.62|0
1645769230000|2022-02-25 06:07:10|303.22|300.82|303.52|301.12|303.52|301.12|303.22|300.82|0
1645769240000|2022-02-25 06:07:20|303.32|300.92|303.12|300.72|303.52|301.12|303.12|300.72|0
1645769250000|2022-02-25 06:07:30|303.21|300.81|303.12|300.72|303.21|300.81|303.12|300.72|0
1645769260000|2022-02-25 06:07:40|303.61|301.21|303.21|300.81|303.61|301.21|303.21|300.81|0
1645769270000|2022-02-25 06:07:50|303.51|301.11|303.51|301.11|303.81|301.41|303.51|301.11|0
1645769280000|2022-02-25 06:08:00|304.11|301.71|303.12|300.72|304.11|301.71|303.12|300.72|0
1645769290000|2022-02-25 06:08:10|303.21|300.81|302.92|300.52|303.21|300.81|302.92|300.52|0
1645769300000|2022-02-25 06:08:20|303.02|300.62|303.32|300.92|303.32|300.92|303.02|300.62|0
1645769310000|2022-02-25 06:08:30|303.41|301.01|303.51|301.11|303.51|301.11|303.41|301.01|0
1645769320000|2022-02-25 06:08:40|303.41|301.01|303.12|300.72|303.41|301.01|303.12|300.72|0
1645769330000|2022-02-25 06:08:50|303.32|300.92|303.32|300.92|303.32|300.92|303.32|300.92|0
1645769340000|2022-02-25 06:09:00|303.41|301.01|302.92|300.52|303.41|301.01|302.92|300.52|0
1645769350000|2022-02-25 06:09:10|303.01|300.61|303.01|300.61|303.01|300.61|302.92|300.52|0
1645769360000|2022-02-25 06:09:20|303.31|300.91|304|301.6|304|301.6|302.92|300.52|0
1645769370000|2022-02-25 06:09:30|303.91|301.51|304.3|301.9|304.3|301.9|303.8|301.4|0
1645769380000|2022-02-25 06:09:40|304.7|302.3|304.7|302.3|304.7|302.3|304.5|302.1|0
1645769390000|2022-02-25 06:09:50|304.5|302.1|304.3|301.9|304.5|302.1|304.3|301.9|0
1645769400000|2022-02-25 06:10:00|304.5|302.1|304.89|302.49|304.89|302.49|304.5|302.1|0
1645769410000|2022-02-25 06:10:10|304.79|302.39|304.89|302.49|304.89|302.49|304.79|302.39|0
1645769420000|2022-02-25 06:10:20|304.7|302.3|304.7|302.3|304.79|302.39|304.7|302.3|0
1645769430000|2022-02-25 06:10:30|304.69|302.29|304.79|302.39|304.89|302.49|304.69|302.29|0
1645769440000|2022-02-25 06:10:40|304.69|302.29|304.89|302.49|304.89|302.49|304.69|302.29|0
1645769450000|2022-02-25 06:10:50|304.79|302.39|304.99|302.59|304.99|302.59|304.79|302.39|0
1645769460000|2022-02-25 06:11:00|304.79|302.39|304.39|301.99|304.79|302.39|304.39|301.99|0
1645769470000|2022-02-25 06:11:10|304.3|301.9|304.39|301.99|304.5|302.1|304.3|301.9|0
1645769480000|2022-02-25 06:11:20|304.5|302.1|305.68|303.28|305.68|303.28|304.5|302.1|0
1645769490000|2022-02-25 06:11:30|305.09|302.69|305.29|302.89|305.29|302.89|305.09|302.69|0
1645769500000|2022-02-25 06:11:40|305.18|302.78|304.89|302.49|305.18|302.78|304.89|302.49|0
1645769510000|2022-02-25 06:11:50|304.69|302.29|304.99|302.59|304.99|302.59|304.69|302.29|0
1645769520000|2022-02-25 06:12:00|305.09|302.69|305.58|303.18|305.58|303.18|305.09|302.69|0
1645769530000|2022-02-25 06:12:10|304.79|302.39|305.18|302.78|305.38|302.98|304.79|302.39|0
1645769540000|2022-02-25 06:12:20|305.38|302.98|305.18|302.78|305.38|302.98|305.09|302.69|0
1645769550000|2022-02-25 06:12:30|305.38|302.98|305.38|302.98|305.38|302.98|305.28|302.88|0
1645769560000|2022-02-25 06:12:40|305.48|303.08|305.28|302.88|305.48|303.08|305.28|302.88|0
1645769570000|2022-02-25 06:12:50|305.38|302.98|305.28|302.88|305.38|302.98|305.28|302.88|0
1645769580000|2022-02-25 06:13:00|305.38|302.98|305.68|303.28|305.68|303.28|305.38|302.98|0
1645769590000|2022-02-25 06:13:10|305.58|303.18|305.68|303.28|305.68|303.28|305.58|303.18|0
1645769610000|2022-02-25 06:13:30|305.38|302.98|305.38|302.98|305.38|302.98|305.38|302.98|0
1645769620000|2022-02-25 06:13:40|305.48|303.08|305.38|302.98|305.48|303.08|305.38|302.98|0
1645769630000|2022-02-25 06:13:50|305.28|302.88|304.89|302.49|305.38|302.98|304.89|302.49|0
1645769640000|2022-02-25 06:14:00|304.78|302.38|304.98|302.58|305.08|302.68|304.78|302.38|0
1645769650000|2022-02-25 06:14:10|304.78|302.38|304.69|302.29|304.78|302.38|304.69|302.29|0
1645769660000|2022-02-25 06:14:20|304.59|302.19|305.38|302.98|305.38|302.98|304.59|302.19|0
1645769670000|2022-02-25 06:14:30|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1645769680000|2022-02-25 06:14:40|305.48|303.08|305.48|303.08|305.48|303.08|305.38|302.98|0
1645769690000|2022-02-25 06:14:50|305.28|302.88|305.38|302.98|305.38|302.98|305.28|302.88|0
1645769700000|2022-02-25 06:15:00|304.98|302.58|304.69|302.29|304.98|302.58|304.69|302.29|0
1645769710000|2022-02-25 06:15:10|304.78|302.38|304.98|302.58|305.08|302.68|304.78|302.38|0
1645769720000|2022-02-25 06:15:20|304.78|302.38|304.78|302.38|304.78|302.38|304.69|302.29|0
1645769730000|2022-02-25 06:15:30|304.49|302.09|304.58|302.18|304.58|302.18|304.49|302.09|0
1645769740000|2022-02-25 06:15:40|304.69|302.29|304.58|302.18|304.69|302.29|304.58|302.18|0
1645769750000|2022-02-25 06:15:50|304.49|302.09|304.58|302.18|304.58|302.18|304.49|302.09|0
1645769760000|2022-02-25 06:16:00|304.49|302.09|305.08|302.68|305.08|302.68|304.49|302.09|0
1645769770000|2022-02-25 06:16:10|304.69|302.29|304.98|302.58|304.98|302.58|304.58|302.18|0
1645769780000|2022-02-25 06:16:20|305.08|302.68|305.08|302.68|305.08|302.68|305.08|302.68|0
1645769790000|2022-02-25 06:16:30|305.28|302.88|305.37|302.97|305.37|302.97|305.28|302.88|0
1645769800000|2022-02-25 06:16:40|305.48|303.08|305.37|302.97|305.48|303.08|305.37|302.97|0
1645769810000|2022-02-25 06:16:50|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1645769820000|2022-02-25 06:17:00|305.17|302.77|305.08|302.68|305.17|302.77|305.08|302.68|0
1645769830000|2022-02-25 06:17:10|305.17|302.77|305.17|302.77|305.17|302.77|305.17|302.77|0
1645769840000|2022-02-25 06:17:20|305.37|302.97|305.37|302.97|305.37|302.97|305.37|302.97|0
1645769850000|2022-02-25 06:17:30|305.28|302.88|306.27|303.87|306.27|303.87|305.28|302.88|0
1645769860000|2022-02-25 06:17:40|305.97|303.57|305.67|303.27|305.97|303.57|305.67|303.27|0
1645769870000|2022-02-25 06:17:50|305.57|303.17|305.96|303.56|305.96|303.56|305.47|303.07|0
1645769880000|2022-02-25 06:18:00|305.77|303.37|306.07|303.67|306.07|303.67|305.77|303.37|0
1645769890000|2022-02-25 06:18:10|306.16|303.76|305.96|303.56|306.46|304.06|305.96|303.56|0
1645769900000|2022-02-25 06:18:20|305.87|303.47|305.77|303.37|305.87|303.47|305.77|303.37|0
1645769910000|2022-02-25 06:18:30|305.57|303.17|305.47|303.07|305.57|303.17|305.47|303.07|0
1645769920000|2022-02-25 06:18:40|305.57|303.17|305.87|303.47|305.87|303.47|305.57|303.17|0
1645769930000|2022-02-25 06:18:50|305.96|303.56|306.46|304.06|306.46|304.06|305.96|303.56|0
1645769940000|2022-02-25 06:19:00|306.56|304.16|306.66|304.26|306.66|304.26|306.46|304.06|0
1645769950000|2022-02-25 06:19:10|306.56|304.16|306.66|304.26|306.66|304.26|306.26|303.86|0
1645769960000|2022-02-25 06:19:20|307.06|304.66|306.36|303.96|307.06|304.66|306.36|303.96|0
1645769970000|2022-02-25 06:19:30|306.66|304.26|306.46|304.06|306.66|304.26|306.46|304.06|0
1645769980000|2022-02-25 06:19:40|306.66|304.26|306.36|303.96|306.66|304.26|306.36|303.96|0
1645769990000|2022-02-25 06:19:50|306.46|304.06|306.56|304.16|306.56|304.16|306.46|304.06|0
1645770000000|2022-02-25 06:20:00|306.46|304.06|306.36|303.96|306.46|304.06|306.26|303.86|0
1645770010000|2022-02-25 06:20:10|306.46|304.06|306.36|303.96|306.46|304.06|306.36|303.96|0
1645770020000|2022-02-25 06:20:20|306.26|303.86|306.06|303.66|306.26|303.86|306.06|303.66|0
1645770030000|2022-02-25 06:20:30|305.87|303.47|306.16|303.76|306.16|303.76|305.87|303.47|0
1645770040000|2022-02-25 06:20:40|306.06|303.66|306.06|303.66|306.06|303.66|306.06|303.66|0
1645770050000|2022-02-25 06:20:50|305.67|303.27|305.47|303.07|305.67|303.27|305.47|303.07|0
1645770060000|2022-02-25 06:21:00|305.27|302.87|305.07|302.67|305.27|302.87|305.07|302.67|0
1645770070000|2022-02-25 06:21:10|304.88|302.48|304.88|302.48|304.88|302.48|304.88|302.48|0
1645770080000|2022-02-25 06:21:20|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1645770090000|2022-02-25 06:21:30|305.17|302.77|305.17|302.77|305.27|302.87|305.17|302.77|0
1645770100000|2022-02-25 06:21:40|305.27|302.87|304.87|302.47|305.27|302.87|304.87|302.47|0
1645770120000|2022-02-25 06:22:00|305.17|302.77|305.47|303.07|305.47|303.07|305.17|302.77|0
1645770130000|2022-02-25 06:22:10|305.36|302.96|305.36|302.96|305.47|303.07|305.36|302.96|0
1645770140000|2022-02-25 06:22:20|305.47|303.07|305.47|303.07|305.47|303.07|305.36|302.96|0
1645770150000|2022-02-25 06:22:30|305.36|302.96|305.47|303.07|305.66|303.26|305.36|302.96|0
1645770160000|2022-02-25 06:22:40|305.27|302.87|305.36|302.96|305.36|302.96|305.27|302.87|0
1645770170000|2022-02-25 06:22:50|305.47|303.07|305.07|302.67|305.47|303.07|305.07|302.67|0
1645770180000|2022-02-25 06:23:00|305.16|302.76|305.07|302.67|305.27|302.87|305.07|302.67|0
1645770190000|2022-02-25 06:23:10|305.27|302.87|305.16|302.76|305.27|302.87|305.16|302.76|0
1645770200000|2022-02-25 06:23:20|305.47|303.07|305.16|302.76|305.47|303.07|305.16|302.76|0
1645770210000|2022-02-25 06:23:30|305.27|302.87|305.27|302.87|305.27|302.87|305.16|302.76|0
1645770220000|2022-02-25 06:23:40|305.07|302.67|305.07|302.67|305.07|302.67|304.97|302.57|0
1645770230000|2022-02-25 06:23:50|305.56|303.16|305.66|303.26|305.66|303.26|305.56|303.16|0
1645770240000|2022-02-25 06:24:00|305.56|303.16|305.86|303.46|305.86|303.46|305.56|303.16|0
1645770250000|2022-02-25 06:24:10|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1645770260000|2022-02-25 06:24:20|305.86|303.46|305.86|303.46|305.86|303.46|305.86|303.46|0
1645770280000|2022-02-25 06:24:40|305.95|303.55|306.06|303.66|306.06|303.66|305.95|303.55|0
1645770290000|2022-02-25 06:24:50|306.15|303.75|306.06|303.66|306.25|303.85|306.06|303.66|0
1645770300000|2022-02-25 06:25:00|305.86|303.46|305.86|303.46|306.25|303.85|305.86|303.46|0
1645770310000|2022-02-25 06:25:10|305.95|303.55|305.75|303.35|306.06|303.66|305.75|303.35|0
1645770320000|2022-02-25 06:25:20|306.06|303.66|305.86|303.46|306.06|303.66|305.86|303.46|0
1645770330000|2022-02-25 06:25:30|305.75|303.35|305.56|303.16|305.75|303.35|305.46|303.06|0
1645770340000|2022-02-25 06:25:40|305.66|303.26|305.46|303.06|305.66|303.26|305.46|303.06|0
1645770350000|2022-02-25 06:25:50|305.66|303.26|305.75|303.35|305.75|303.35|305.56|303.16|0
1645770360000|2022-02-25 06:26:00|305.66|303.26|305.56|303.16|305.66|303.26|305.46|303.06|0
1645770370000|2022-02-25 06:26:10|305.66|303.26|305.86|303.46|306.05|303.65|305.66|303.26|0
1645770380000|2022-02-25 06:26:20|305.95|303.55|305.66|303.26|305.95|303.55|305.66|303.26|0
1645770390000|2022-02-25 06:26:30|305.86|303.46|305.66|303.26|305.86|303.46|305.66|303.26|0
1645770400000|2022-02-25 06:26:40|305.46|303.06|305.26|302.86|305.46|303.06|305.26|302.86|0
1645770410000|2022-02-25 06:26:50|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1645770420000|2022-02-25 06:27:00|305.06|302.66|304.96|302.56|305.06|302.66|304.96|302.56|0
1645770430000|2022-02-25 06:27:10|304.87|302.47|304.87|302.47|304.96|302.56|304.87|302.47|0
1645770440000|2022-02-25 06:27:20|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1645770450000|2022-02-25 06:27:30|304.67|302.27|304.76|302.36|305.06|302.66|304.67|302.27|0
1645770460000|2022-02-25 06:27:40|304.86|302.46|304.86|302.46|304.86|302.46|304.86|302.46|0
1645770470000|2022-02-25 06:27:50|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1645770480000|2022-02-25 06:28:00|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1645770490000|2022-02-25 06:28:10|304.37|301.97|304.37|301.97|304.37|301.97|304.37|301.97|0
1645770500000|2022-02-25 06:28:20|304.27|301.87|304.27|301.87|304.27|301.87|304.27|301.87|0
1645770510000|2022-02-25 06:28:30|303.97|301.57|303.88|301.48|303.97|301.57|303.88|301.48|0
1645770520000|2022-02-25 06:28:40|304.17|301.77|304.47|302.07|304.47|302.07|304.17|301.77|0
1645770530000|2022-02-25 06:28:50|304.37|301.97|304.27|301.87|304.37|301.97|304.27|301.87|0
1645770540000|2022-02-25 06:29:00|304.67|302.27|304.87|302.47|304.96|302.56|304.67|302.27|0
1645770550000|2022-02-25 06:29:10|304.76|302.36|304.76|302.36|304.76|302.36|304.76|302.36|0
1645770560000|2022-02-25 06:29:20|304.87|302.47|304.67|302.27|304.87|302.47|304.56|302.16|0
1645770570000|2022-02-25 06:29:30|304.37|301.97|304.56|302.16|304.56|302.16|304.37|301.97|0
1645770580000|2022-02-25 06:29:40|304.67|302.27|304.67|302.27|304.67|302.27|304.67|302.27|0
1645770590000|2022-02-25 06:29:50|304.56|302.16|304.56|302.16|304.56|302.16|304.56|302.16|0
1645770600000|2022-02-25 06:30:00|304.67|302.27|304.47|302.07|304.86|302.46|304.47|302.07|0
1645770610000|2022-02-25 06:30:10|304.56|302.16|304.76|302.36|304.86|302.46|304.56|302.16|0
1645770620000|2022-02-25 06:30:20|304.27|301.87|304.17|301.77|304.27|301.87|303.87|301.47|0
1645770630000|2022-02-25 06:30:30|304.27|301.87|304.36|301.96|304.36|301.96|304.27|301.87|0
1645770640000|2022-02-25 06:30:40|303.87|301.47|303.97|301.57|303.97|301.57|303.87|301.47|0
1645770660000|2022-02-25 06:31:00|303.87|301.47|303.77|301.37|303.87|301.47|303.77|301.37|0
1645770670000|2022-02-25 06:31:10|303.57|301.17|303.18|300.78|303.57|301.17|303.18|300.78|0
1645770680000|2022-02-25 06:31:20|302.78|300.38|302.98|300.58|303.08|300.68|302.78|300.38|0
1645770690000|2022-02-25 06:31:30|303.28|300.88|303.48|301.08|303.48|301.08|303.28|300.88|0
1645770700000|2022-02-25 06:31:40|303.28|300.88|303.28|300.88|303.37|300.97|303.17|300.77|0
1645770710000|2022-02-25 06:31:50|302.49|300.09|302.49|300.09|302.68|300.28|302.49|300.09|0
1645770720000|2022-02-25 06:32:00|302.29|299.89|302.38|299.98|302.58|300.18|302.29|299.89|0
1645770730000|2022-02-25 06:32:10|302.19|299.79|302.29|299.89|302.29|299.89|302.09|299.69|0
1645770740000|2022-02-25 06:32:20|302.09|299.69|301.99|299.59|302.19|299.79|301.99|299.59|0
1645770750000|2022-02-25 06:32:30|301.7|299.3|301.7|299.3|301.89|299.49|301.7|299.3|0
1645770760000|2022-02-25 06:32:40|301.5|299.1|301.69|299.29|301.69|299.29|301.5|299.1|0
1645770770000|2022-02-25 06:32:50|301.59|299.19|302.18|299.78|302.18|299.78|301.59|299.19|0
1645770780000|2022-02-25 06:33:00|302.09|299.69|301.89|299.49|302.09|299.69|301.69|299.29|0
1645770790000|2022-02-25 06:33:10|301.79|299.39|301.69|299.29|301.79|299.39|301.69|299.29|0
1645770800000|2022-02-25 06:33:20|301.89|299.49|302.58|300.18|302.58|300.18|301.89|299.49|0
1645770810000|2022-02-25 06:33:30|302.68|300.28|303.08|300.68|303.08|300.68|302.48|300.08|0
1645770820000|2022-02-25 06:33:40|302.88|300.48|302.68|300.28|302.88|300.48|302.68|300.28|0
1645770830000|2022-02-25 06:33:50|302.09|299.69|302.38|299.98|302.38|299.98|302.09|299.69|0
1645770840000|2022-02-25 06:34:00|302.58|300.18|302.68|300.28|302.68|300.28|302.58|300.18|0
1645770850000|2022-02-25 06:34:10|302.77|300.37|303.17|300.77|303.27|300.87|302.77|300.37|0
1645770860000|2022-02-25 06:34:20|303.08|300.68|303.27|300.87|303.27|300.87|303.08|300.68|0
1645770870000|2022-02-25 06:34:30|303.47|301.07|303.27|300.87|303.47|301.07|303.27|300.87|0
1645770880000|2022-02-25 06:34:40|303.17|300.77|303.17|300.77|303.27|300.87|303.07|300.67|0
1645770890000|2022-02-25 06:34:50|303.27|300.87|303.47|301.07|303.47|301.07|303.27|300.87|0
1645770900000|2022-02-25 06:35:00|303.37|300.97|303.37|300.97|303.37|300.97|303.37|300.97|0
1645770910000|2022-02-25 06:35:10|303.47|301.07|303.47|301.07|303.47|301.07|303.47|301.07|0
1645770920000|2022-02-25 06:35:20|303.67|301.27|303.56|301.16|303.67|301.27|303.37|300.97|0
1645770930000|2022-02-25 06:35:30|303.67|301.27|303.76|301.36|303.76|301.36|303.67|301.27|0
1645770940000|2022-02-25 06:35:40|304.06|301.66|303.56|301.16|304.06|301.66|303.56|301.16|0
1645770950000|2022-02-25 06:35:50|303.86|301.46|303.86|301.46|303.86|301.46|303.76|301.36|0
1645770960000|2022-02-25 06:36:00|303.76|301.36|303.56|301.16|303.76|301.36|303.37|300.97|0
1645770970000|2022-02-25 06:36:10|303.37|300.97|303.17|300.77|303.47|301.07|303.17|300.77|0
1645770980000|2022-02-25 06:36:20|303.07|300.67|303.07|300.67|303.07|300.67|303.07|300.67|0
1645770990000|2022-02-25 06:36:30|303.36|300.96|303.86|301.46|303.86|301.46|303.36|300.96|0
1645771000000|2022-02-25 06:36:40|304.35|301.95|303.07|300.67|304.35|301.95|303.07|300.67|0
1645771010000|2022-02-25 06:36:50|302.28|299.88|301.49|299.09|302.28|299.88|301.49|299.09|0
1645771020000|2022-02-25 06:37:00|301.59|299.19|301.59|299.19|301.59|299.19|301.59|299.19|0
1645771030000|2022-02-25 06:37:10|301.69|299.29|301.58|299.18|301.69|299.29|301.58|299.18|0
1645771040000|2022-02-25 06:37:20|301.49|299.09|301.78|299.38|301.78|299.38|301.49|299.09|0
1645771050000|2022-02-25 06:37:30|301.88|299.48|302.08|299.68|302.08|299.68|301.88|299.48|0
1645771060000|2022-02-25 06:37:40|302.18|299.78|302.18|299.78|302.18|299.78|302.18|299.78|0
1645771070000|2022-02-25 06:37:50|302.48|300.08|302.48|300.08|302.57|300.17|302.48|300.08|0
1645771080000|2022-02-25 06:38:00|302.57|300.17|302.87|300.47|302.87|300.47|302.57|300.17|0
1645771090000|2022-02-25 06:38:10|302.97|300.57|303.07|300.67|303.07|300.67|302.97|300.57|0
1645771100000|2022-02-25 06:38:20|303.27|300.87|303.36|300.96|303.46|301.06|303.27|300.87|0
1645771110000|2022-02-25 06:38:30|303.27|300.87|303.27|300.87|303.27|300.87|303.27|300.87|0
1645771120000|2022-02-25 06:38:40|303.66|301.26|303.56|301.16|303.66|301.26|303.56|301.16|0
1645771130000|2022-02-25 06:38:50|303.36|300.96|303.27|300.87|303.36|300.96|303.07|300.67|0
1645771140000|2022-02-25 06:39:00|303.36|300.96|303.56|301.16|303.66|301.26|303.36|300.96|0
1645771150000|2022-02-25 06:39:10|303.66|301.26|303.86|301.46|303.86|301.46|303.66|301.26|0
1645771160000|2022-02-25 06:39:20|304.15|301.75|303.95|301.55|304.15|301.75|303.95|301.55|0
1645771170000|2022-02-25 06:39:30|304.06|301.66|304.06|301.66|304.06|301.66|303.86|301.46|0
1645771180000|2022-02-25 06:39:40|304.25|301.85|303.86|301.46|304.25|301.85|303.86|301.46|0
1645771190000|2022-02-25 06:39:50|303.95|301.55|303.86|301.46|303.95|301.55|303.75|301.35|0
1645771200000|2022-02-25 06:40:00|304.06|301.66|303.26|300.86|304.15|301.75|303.16|300.76|0
1645771210000|2022-02-25 06:40:10|303.16|300.76|302.86|300.46|303.16|300.76|302.86|300.46|0
1645771220000|2022-02-25 06:40:20|302.97|300.57|303.06|300.66|303.06|300.66|302.97|300.57|0
1645771230000|2022-02-25 06:40:30|302.97|300.57|303.17|300.77|303.36|300.96|302.97|300.57|0
1645771240000|2022-02-25 06:40:40|303.06|300.66|303.36|300.96|303.36|300.96|303.06|300.66|0
1645771250000|2022-02-25 06:40:50|303.46|301.06|303.66|301.26|303.66|301.26|303.46|301.06|0
1645771260000|2022-02-25 06:41:00|303.96|301.56|303.76|301.36|303.96|301.56|303.76|301.36|0
1645771270000|2022-02-25 06:41:10|303.66|301.26|304.15|301.75|304.16|301.76|303.66|301.26|0
1645771280000|2022-02-25 06:41:20|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1645771290000|2022-02-25 06:41:30|304.15|301.75|304.35|301.95|304.55|302.15|304.15|301.75|0
1645771300000|2022-02-25 06:41:40|304.45|302.05|303.36|300.96|304.45|302.05|303.36|300.96|0
1645771310000|2022-02-25 06:41:50|303.26|300.86|303.56|301.16|303.85|301.45|303.26|300.86|0
1645771320000|2022-02-25 06:42:00|303.65|301.25|303.56|301.16|303.65|301.25|303.56|301.16|0
1645771330000|2022-02-25 06:42:10|303.76|301.36|303.65|301.25|303.76|301.36|303.65|301.25|0
1645771340000|2022-02-25 06:42:20|303.96|301.56|304.15|301.75|304.15|301.75|303.95|301.55|0
1645771350000|2022-02-25 06:42:30|304.05|301.65|303.95|301.55|304.05|301.65|303.85|301.45|0
1645771360000|2022-02-25 06:42:40|304.05|301.65|304.05|301.65|304.05|301.65|304.05|301.65|0
1645771370000|2022-02-25 06:42:50|303.95|301.55|304.45|302.05|304.45|302.05|303.95|301.55|0
1645771380000|2022-02-25 06:43:00|304.55|302.15|304.35|301.95|304.55|302.15|304.35|301.95|0
1645771390000|2022-02-25 06:43:10|304.45|302.05|304.55|302.15|304.55|302.15|304.45|302.05|0
1645771400000|2022-02-25 06:43:20|304.35|301.95|304.35|301.95|304.35|301.95|304.35|301.95|0
1645771410000|2022-02-25 06:43:30|304.44|302.04|304.44|302.04|304.44|302.04|304.44|302.04|0
1645771420000|2022-02-25 06:43:40|304.75|302.35|304.94|302.54|304.94|302.54|304.75|302.35|0
1645771430000|2022-02-25 06:43:50|304.75|302.35|304.75|302.35|304.75|302.35|304.55|302.15|0
1645771440000|2022-02-25 06:44:00|304.64|302.24|304.64|302.24|304.75|302.35|304.64|302.24|0
1645771450000|2022-02-25 06:44:10|304.75|302.35|304.64|302.24|304.75|302.35|304.64|302.24|0
1645771460000|2022-02-25 06:44:20|304.75|302.35|304.64|302.24|304.75|302.35|304.64|302.24|0
1645771470000|2022-02-25 06:44:30|304.55|302.15|303.85|301.45|304.55|302.15|303.85|301.45|0
1645771480000|2022-02-25 06:44:40|303.65|301.25|303.25|300.85|303.75|301.35|303.25|300.85|0
1645771490000|2022-02-25 06:44:50|303.36|300.96|303.36|300.96|303.45|301.05|303.36|300.96|0
1645771500000|2022-02-25 06:45:00|303.06|300.66|303.16|300.76|303.16|300.76|303.06|300.66|0
1645771510000|2022-02-25 06:45:10|303.36|300.96|303.36|300.96|303.45|301.05|303.36|300.96|0
1645771520000|2022-02-25 06:45:20|302.96|300.56|302.86|300.46|302.96|300.56|302.86|300.46|0
1645771530000|2022-02-25 06:45:30|302.76|300.36|302.86|300.46|302.86|300.46|302.76|300.36|0
1645771540000|2022-02-25 06:45:40|302.76|300.36|302.76|300.36|302.76|300.36|302.76|300.36|0
1645771550000|2022-02-25 06:45:50|302.56|300.16|302.86|300.46|302.96|300.56|302.56|300.16|0
1645771560000|2022-02-25 06:46:00|302.66|300.26|302.76|300.36|302.96|300.56|302.66|300.26|0
1645771570000|2022-02-25 06:46:10|302.86|300.46|302.76|300.36|302.86|300.46|302.76|300.36|0
1645771590000|2022-02-25 06:46:30|302.96|300.56|302.56|300.16|302.96|300.56|302.56|300.16|0
1645771600000|2022-02-25 06:46:40|302.76|300.36|302.56|300.16|302.76|300.36|302.46|300.06|0
1645771610000|2022-02-25 06:46:50|302.36|299.96|302.26|299.86|302.36|299.96|302.26|299.86|0
1645771620000|2022-02-25 06:47:00|302.36|299.96|302.26|299.86|302.36|299.96|302.26|299.86|0
1645771630000|2022-02-25 06:47:10|301.97|299.57|302.06|299.66|302.26|299.86|301.97|299.57|0
1645771640000|2022-02-25 06:47:20|302.26|299.86|301.97|299.57|302.26|299.86|301.97|299.57|0
1645771650000|2022-02-25 06:47:30|302.06|299.66|301.77|299.37|302.06|299.66|301.77|299.37|0
1645771660000|2022-02-25 06:47:40|301.97|299.57|302.16|299.76|302.16|299.76|301.97|299.57|0
1645771670000|2022-02-25 06:47:50|302.06|299.66|302.16|299.76|302.16|299.76|302.06|299.66|0
1645771680000|2022-02-25 06:48:00|301.77|299.37|301.57|299.17|301.77|299.37|301.57|299.17|0
1645771690000|2022-02-25 06:48:10|301.67|299.27|301.77|299.37|301.97|299.57|301.67|299.27|0
1645771700000|2022-02-25 06:48:20|301.67|299.27|301.67|299.27|301.67|299.27|301.57|299.17|0
1645771710000|2022-02-25 06:48:30|301.77|299.37|301.86|299.46|301.86|299.46|301.77|299.37|0
1645771720000|2022-02-25 06:48:40|301.37|298.97|301.66|299.26|301.97|299.57|301.37|298.97|0
1645771730000|2022-02-25 06:48:50|301.77|299.37|301.86|299.46|302.06|299.66|301.77|299.37|0
1645771740000|2022-02-25 06:49:00|302.26|299.86|302.16|299.76|302.26|299.86|302.06|299.66|0
1645771750000|2022-02-25 06:49:10|302.56|300.16|302.26|299.86|302.56|300.16|302.26|299.86|0
1645771760000|2022-02-25 06:49:20|302.16|299.76|302.16|299.76|302.26|299.86|302.16|299.76|0
1645771770000|2022-02-25 06:49:30|302.36|299.96|302.56|300.16|302.56|300.16|302.36|299.96|0
1645771780000|2022-02-25 06:49:40|302.65|300.25|302.75|300.35|302.85|300.45|302.65|300.25|0
1645771790000|2022-02-25 06:49:50|302.85|300.45|302.65|300.25|302.85|300.45|302.56|300.16|0
1645771800000|2022-02-25 06:50:00|302.26|299.86|302.26|299.86|302.26|299.86|302.16|299.76|0
1645771810000|2022-02-25 06:50:10|302.36|299.96|302.85|300.45|302.85|300.45|302.36|299.96|0
1645771820000|2022-02-25 06:50:20|302.95|300.55|302.45|300.05|302.95|300.55|302.36|299.96|0
1645771830000|2022-02-25 06:50:30|302.85|300.45|302.16|299.76|302.85|300.45|302.16|299.76|0
1645771850000|2022-02-25 06:50:50|302.36|299.96|302.16|299.76|302.36|299.96|302.16|299.76|0
1645771860000|2022-02-25 06:51:00|302.25|299.85|302.55|300.15|302.55|300.15|302.25|299.85|0
1645771870000|2022-02-25 06:51:10|302.36|299.96|302.85|300.45|302.85|300.45|302.36|299.96|0
1645771880000|2022-02-25 06:51:20|302.95|300.55|302.75|300.35|302.95|300.55|302.75|300.35|0
1645771890000|2022-02-25 06:51:30|302.65|300.25|302.36|299.96|302.65|300.25|302.36|299.96|0
1645771900000|2022-02-25 06:51:40|302.16|299.76|301.86|299.46|302.36|299.96|301.86|299.46|0
1645771910000|2022-02-25 06:51:50|302.05|299.65|301.96|299.56|302.05|299.65|301.76|299.36|0
1645771920000|2022-02-25 06:52:00|302.16|299.76|302.45|300.05|302.45|300.05|302.05|299.65|0
1645771930000|2022-02-25 06:52:10|302.55|300.15|302.55|300.15|302.55|300.15|302.45|300.05|0
1645771940000|2022-02-25 06:52:20|302.65|300.25|302.75|300.35|302.75|300.35|302.55|300.15|0
1645771950000|2022-02-25 06:52:30|302.55|300.15|302.55|300.15|302.55|300.15|302.55|300.15|0
1645771960000|2022-02-25 06:52:40|302.16|299.76|302.25|299.85|302.25|299.85|302.16|299.76|0
1645771970000|2022-02-25 06:52:50|302.35|299.95|302.45|300.05|302.45|300.05|302.35|299.95|0
1645771980000|2022-02-25 06:53:00|302.65|300.25|302.35|299.95|302.65|300.25|302.35|299.95|0
1645771990000|2022-02-25 06:53:10|302.45|300.05|302.84|300.44|302.84|300.44|302.45|300.05|0
1645772000000|2022-02-25 06:53:20|302.75|300.35|302.95|300.55|302.95|300.55|302.65|300.25|0
1645772010000|2022-02-25 06:53:30|303.04|300.64|302.95|300.55|303.04|300.64|302.95|300.55|0
1645772020000|2022-02-25 06:53:40|302.55|300.15|301.96|299.56|302.55|300.15|301.96|299.56|0
1645772030000|2022-02-25 06:53:50|301.85|299.45|301.96|299.56|302.05|299.65|301.85|299.45|0
1645772040000|2022-02-25 06:54:00|302.15|299.75|302.15|299.75|302.25|299.85|302.05|299.65|0
1645772050000|2022-02-25 06:54:10|302.05|299.65|301.96|299.56|302.05|299.65|301.96|299.56|0
1645772060000|2022-02-25 06:54:20|301.76|299.36|301.66|299.26|301.76|299.36|301.56|299.16|0
1645772070000|2022-02-25 06:54:30|301.85|299.45|301.96|299.56|301.96|299.56|301.76|299.36|0
1645772080000|2022-02-25 06:54:40|301.76|299.36|302.05|299.65|302.05|299.65|301.76|299.36|0
1645772090000|2022-02-25 06:54:50|301.96|299.56|302.55|300.15|302.55|300.15|301.96|299.56|0
1645772100000|2022-02-25 06:55:00|302.75|300.35|302.94|300.54|302.94|300.54|302.64|300.24|0
1645772110000|2022-02-25 06:55:10|303.14|300.74|303.34|300.94|303.34|300.94|303.04|300.64|0
1645772120000|2022-02-25 06:55:20|303.63|301.23|302.94|300.54|303.63|301.23|302.94|300.54|0
1645772130000|2022-02-25 06:55:30|303.14|300.74|303.34|300.94|303.54|301.14|303.14|300.74|0
1645772140000|2022-02-25 06:55:40|303.43|301.03|303.04|300.64|303.43|301.03|303.04|300.64|0
1645772150000|2022-02-25 06:55:50|303.14|300.74|303.14|300.74|303.24|300.84|303.14|300.74|0
1645772160000|2022-02-25 06:56:00|302.94|300.54|302.94|300.54|302.94|300.54|302.94|300.54|0
1645772170000|2022-02-25 06:56:10|303.04|300.64|303.43|301.03|303.63|301.23|303.04|300.64|0
1645772180000|2022-02-25 06:56:20|303.54|301.14|303.54|301.14|303.54|301.14|303.43|301.03|0
1645772190000|2022-02-25 06:56:30|303.73|301.33|302.84|300.44|303.73|301.33|302.84|300.44|0
1645772200000|2022-02-25 06:56:40|302.94|300.54|302.94|300.54|302.94|300.54|302.94|300.54|0
1645772210000|2022-02-25 06:56:50|303.04|300.64|302.84|300.44|303.04|300.64|302.74|300.34|0
1645772220000|2022-02-25 06:57:00|302.74|300.34|303.14|300.74|303.14|300.74|302.74|300.34|0
1645772230000|2022-02-25 06:57:10|303.23|300.83|303.23|300.83|303.34|300.94|303.23|300.83|0
1645772240000|2022-02-25 06:57:20|303.14|300.74|302.35|299.95|303.14|300.74|302.35|299.95|0
1645772250000|2022-02-25 06:57:30|301.95|299.55|301.95|299.55|301.95|299.55|301.95|299.55|0
1645772260000|2022-02-25 06:57:40|301.36|298.96|301.36|298.96|301.45|299.05|301.36|298.96|0
1645772270000|2022-02-25 06:57:50|301.45|299.05|301.16|298.76|301.45|299.05|301.16|298.76|0
1645772280000|2022-02-25 06:58:00|301.45|299.05|301.65|299.25|301.65|299.25|301.45|299.05|0
1645772290000|2022-02-25 06:58:10|301.75|299.35|301.95|299.55|301.95|299.55|301.75|299.35|0
1645772300000|2022-02-25 06:58:20|301.75|299.35|301.75|299.35|301.75|299.35|301.75|299.35|0
1645772310000|2022-02-25 06:58:30|301.95|299.55|301.85|299.45|301.95|299.55|301.75|299.35|0
1645772320000|2022-02-25 06:58:40|301.75|299.35|301.95|299.55|302.15|299.75|301.75|299.35|0
1645772330000|2022-02-25 06:58:50|302.04|299.64|302.34|299.94|302.44|300.04|302.04|299.64|0
1645772340000|2022-02-25 06:59:00|302.15|299.75|302.34|299.94|302.34|299.94|301.95|299.55|0
1645772350000|2022-02-25 06:59:10|302.54|300.14|302.54|300.14|302.54|300.14|302.54|300.14|0
1645772360000|2022-02-25 06:59:20|302.34|299.94|302.34|299.94|302.44|300.04|302.34|299.94|0
1645772370000|2022-02-25 06:59:30|302.15|299.75|302.44|300.04|302.44|300.04|302.15|299.75|0
1645772380000|2022-02-25 06:59:40|301.84|299.44|301.84|299.44|301.84|299.44|301.84|299.44|0
1645772390000|2022-02-25 06:59:50|302.34|299.94|302.74|300.34|302.74|300.34|302.34|299.94|0
1645772400000|2022-02-25 07:00:00|302.64|300.24|302.04|299.64|302.64|300.24|302.04|299.64|0
1645772410000|2022-02-25 07:00:10|301.95|299.55|301.35|298.95|301.95|299.55|301.35|298.95|0
1645772420000|2022-02-25 07:00:20|301.45|299.05|301.35|298.95|301.45|299.05|301.35|298.95|0
1645772430000|2022-02-25 07:00:30|301.65|299.25|301.35|298.95|301.65|299.25|301.35|298.95|0
1645772440000|2022-02-25 07:00:40|301.16|298.76|301.16|298.76|301.35|298.95|301.16|298.76|0
1645772450000|2022-02-25 07:00:50|300.56|298.16|300.76|298.36|300.76|298.36|300.56|298.16|0
1645772460000|2022-02-25 07:01:00|300.37|297.97|300.76|298.36|300.76|298.36|300.37|297.97|0
1645772470000|2022-02-25 07:01:10|301.25|298.85|301.84|299.44|302.34|299.94|301.25|298.85|0
1645772480000|2022-02-25 07:01:20|302.24|299.84|301.35|298.95|302.24|299.84|301.35|298.95|0
1645772490000|2022-02-25 07:01:30|301.15|298.75|301.45|299.05|301.45|299.05|301.15|298.75|0
1645772500000|2022-02-25 07:01:40|301.15|298.75|301.84|299.44|301.84|299.44|301.15|298.75|0
1645772510000|2022-02-25 07:01:50|302.14|299.74|303.13|300.73|303.13|300.73|302.14|299.74|0
1645772520000|2022-02-25 07:02:00|303.73|301.33|304.22|301.82|304.22|301.82|303.62|301.22|0
1645772530000|2022-02-25 07:02:10|304.52|302.12|304.52|302.12|304.81|302.41|304.52|302.12|0
1645772540000|2022-02-25 07:02:20|304.91|302.51|307.1|304.7|307.1|304.7|304.91|302.51|0
1645772550000|2022-02-25 07:02:30|306.7|304.3|306.6|304.2|307.1|304.7|306.6|304.2|0
1645772560000|2022-02-25 07:02:40|306.7|304.3|306.8|304.4|306.9|304.5|306.5|304.1|0
1645772570000|2022-02-25 07:02:50|306.3|303.9|306.2|303.8|306.3|303.9|306.2|303.8|0
1645772580000|2022-02-25 07:03:00|305.71|303.31|305.31|302.91|305.71|303.31|305.31|302.91|0
1645772590000|2022-02-25 07:03:10|305.51|303.11|305.41|303.01|305.51|303.11|305.41|303.01|0
1645772600000|2022-02-25 07:03:20|305.51|303.11|304.91|302.51|305.51|303.11|304.91|302.51|0
1645772610000|2022-02-25 07:03:30|304.81|302.41|304.71|302.31|304.81|302.41|304.71|302.31|0
1645772620000|2022-02-25 07:03:40|305.01|302.61|304.02|301.62|305.01|302.61|304.02|301.62|0
1645772630000|2022-02-25 07:03:50|303.72|301.32|303.52|301.12|303.82|301.42|303.52|301.12|0
1645772640000|2022-02-25 07:04:00|303.02|300.62|302.73|300.33|303.02|300.62|302.73|300.33|0
1645772650000|2022-02-25 07:04:10|302.43|300.03|302.14|299.74|302.43|300.03|301.94|299.54|0
1645772660000|2022-02-25 07:04:20|302.23|299.83|302.34|299.94|302.34|299.94|302.23|299.83|0
1645772670000|2022-02-25 07:04:30|302.53|300.13|302.83|300.43|302.83|300.43|302.53|300.13|0
1645772680000|2022-02-25 07:04:40|302.63|300.23|302.23|299.83|302.63|300.23|302.23|299.83|0
1645772690000|2022-02-25 07:04:50|302.03|299.63|302.03|299.63|302.03|299.63|302.03|299.63|0
1645772700000|2022-02-25 07:05:00|301.84|299.44|301.74|299.34|301.84|299.44|301.35|298.95|0
1645772710000|2022-02-25 07:05:10|301.35|298.95|301.15|298.75|301.35|298.95|301.05|298.65|0
1645772720000|2022-02-25 07:05:20|300.95|298.55|300.75|298.35|300.95|298.55|300.75|298.35|0
1645772730000|2022-02-25 07:05:30|300.06|297.66|299.86|297.46|300.06|297.66|299.86|297.46|0
1645772740000|2022-02-25 07:05:40|299.96|297.56|299.37|296.97|299.96|297.56|299.27|296.87|0
1645772750000|2022-02-25 07:05:50|299.17|296.77|298.68|296.28|299.17|296.77|298.68|296.28|0
1645772760000|2022-02-25 07:06:00|298.58|296.18|298.48|296.08|298.58|296.18|298.48|296.08|0
1645772770000|2022-02-25 07:06:10|299.77|297.37|300.16|297.76|300.16|297.76|299.77|297.37|0
1645772780000|2022-02-25 07:06:20|299.96|297.56|299.96|297.56|300.65|298.25|299.96|297.56|0
1645772790000|2022-02-25 07:06:30|300.45|298.05|300.16|297.76|300.45|298.05|300.06|297.66|0
1645772800000|2022-02-25 07:06:40|300.36|297.96|299.46|297.06|300.36|297.96|299.46|297.06|0
1645772810000|2022-02-25 07:06:50|299.57|297.17|299.76|297.36|299.96|297.56|299.57|297.17|0
1645772820000|2022-02-25 07:07:00|300.06|297.66|299.37|296.97|300.06|297.66|299.37|296.97|0
1645772830000|2022-02-25 07:07:10|298.98|296.58|298.38|295.98|298.98|296.58|298.38|295.98|0
1645772840000|2022-02-25 07:07:20|298.28|295.88|298.48|296.08|298.58|296.18|298.19|295.79|0
1645772850000|2022-02-25 07:07:30|298.58|296.18|298.97|296.57|298.97|296.57|298.58|296.18|0
1645772860000|2022-02-25 07:07:40|299.46|297.06|298.67|296.27|299.46|297.06|298.67|296.27|0
1645772870000|2022-02-25 07:07:50|298.28|295.88|298.19|295.79|298.48|296.08|298.19|295.79|0
1645772880000|2022-02-25 07:08:00|298.97|296.57|298.78|296.38|299.07|296.67|298.78|296.38|0
1645772890000|2022-02-25 07:08:10|299.07|296.67|298.78|296.38|299.07|296.67|298.67|296.27|0
1645772900000|2022-02-25 07:08:20|298.87|296.47|299.07|296.67|299.37|296.97|298.87|296.47|0
1645772910000|2022-02-25 07:08:30|299.37|296.97|299.07|296.67|299.37|296.97|299.07|296.67|0
1645772920000|2022-02-25 07:08:40|298.78|296.38|299.26|296.86|299.26|296.86|298.78|296.38|0
1645772930000|2022-02-25 07:08:50|299.66|297.26|299.46|297.06|299.66|297.26|299.26|296.86|0
1645772940000|2022-02-25 07:09:00|299.07|296.67|299.07|296.67|299.07|296.67|299.07|296.67|0
1645772950000|2022-02-25 07:09:10|298.78|296.38|298.87|296.47|298.87|296.47|298.78|296.38|0
1645772960000|2022-02-25 07:09:20|299.56|297.16|299.46|297.06|299.56|297.16|299.46|297.06|0
1645772970000|2022-02-25 07:09:30|299.26|296.86|298.87|296.47|299.26|296.86|298.87|296.47|0
1645772980000|2022-02-25 07:09:40|298.97|296.57|298.77|296.37|298.97|296.57|298.77|296.37|0
1645772990000|2022-02-25 07:09:50|298.87|296.47|299.07|296.67|299.07|296.67|298.38|295.98|0
1645773000000|2022-02-25 07:10:00|298.87|296.47|298.77|296.37|299.56|297.16|298.77|296.37|0
1645773010000|2022-02-25 07:10:10|298.87|296.47|298.97|296.57|298.97|296.57|298.87|296.47|0
1645773020000|2022-02-25 07:10:20|298.77|296.37|298.38|295.98|298.77|296.37|298.38|295.98|0
1645773030000|2022-02-25 07:10:30|298.18|295.78|298.18|295.78|298.18|295.78|298.08|295.68|0
1645773040000|2022-02-25 07:10:40|298.38|295.98|298.08|295.68|298.38|295.98|298.08|295.68|0
1645773050000|2022-02-25 07:10:50|297.99|295.59|298.08|295.68|298.08|295.68|297.88|295.48|0
1645773060000|2022-02-25 07:11:00|298.18|295.78|298.38|295.98|298.87|296.47|298.18|295.78|0
1645773070000|2022-02-25 07:11:10|298.28|295.88|298.28|295.88|298.28|295.88|297.98|295.58|0
1645773080000|2022-02-25 07:11:20|298.18|295.78|297.98|295.58|298.18|295.78|297.98|295.58|0
1645773090000|2022-02-25 07:11:30|297.88|295.48|297.79|295.39|297.98|295.58|297.79|295.39|0
1645773100000|2022-02-25 07:11:40|297.59|295.19|298.38|295.98|298.38|295.98|297.59|295.19|0
1645773110000|2022-02-25 07:11:50|298.27|295.87|298.97|296.57|298.97|296.57|297.98|295.58|0
1645773120000|2022-02-25 07:12:00|299.36|296.96|299.06|296.66|299.36|296.96|299.06|296.66|0
1645773130000|2022-02-25 07:12:10|298.57|296.17|298.27|295.87|298.57|296.17|298.27|295.87|0
1645773140000|2022-02-25 07:12:20|298.38|295.98|298.67|296.27|298.77|296.37|298.38|295.98|0
1645773150000|2022-02-25 07:12:30|299.36|296.96|298.67|296.27|299.36|296.96|298.67|296.27|0
1645773160000|2022-02-25 07:12:40|298.77|296.37|298.97|296.57|298.97|296.57|298.77|296.37|0
1645773170000|2022-02-25 07:12:50|299.36|296.96|299.56|297.16|299.56|297.16|299.36|296.96|0
1645773180000|2022-02-25 07:13:00|299.95|297.55|300.54|298.14|300.54|298.14|299.95|297.55|0
1645773190000|2022-02-25 07:13:10|300.44|298.04|300.15|297.75|300.44|298.04|299.85|297.45|0
1645773200000|2022-02-25 07:13:20|299.95|297.55|300.15|297.75|300.15|297.75|299.95|297.55|0
1645773210000|2022-02-25 07:13:30|299.95|297.55|299.36|296.96|299.95|297.55|299.36|296.96|0
1645773220000|2022-02-25 07:13:40|299.75|297.35|300.04|297.64|300.04|297.64|299.75|297.35|0
1645773230000|2022-02-25 07:13:50|300.64|298.24|300.64|298.24|300.64|298.24|300.34|297.94|0
1645773240000|2022-02-25 07:14:00|300.54|298.14|301.13|298.73|301.13|298.73|300.54|298.14|0
1645773250000|2022-02-25 07:14:10|301.33|298.93|301.13|298.73|301.33|298.93|301.13|298.73|0
1645773260000|2022-02-25 07:14:20|300.34|297.94|300.34|297.94|300.34|297.94|300.34|297.94|0
1645773270000|2022-02-25 07:14:30|299.95|297.55|299.55|297.15|300.04|297.64|299.55|297.15|0
1645773280000|2022-02-25 07:14:40|299.65|297.25|300.92|298.52|300.92|298.52|297.95|295.55|0
1645773290000|2022-02-25 07:14:50|300.82|298.42|299.03|296.63|300.82|298.42|299.03|296.63|0
1645773300000|2022-02-25 07:15:00|300.03|297.63|300.72|298.32|300.91|298.51|300.03|297.63|0
1645773310000|2022-02-25 07:15:10|300.82|298.42|300.62|298.22|300.82|298.42|300.62|298.22|0
1645773320000|2022-02-25 07:15:20|300.52|298.12|300.82|298.42|300.82|298.42|300.52|298.12|0
1645773330000|2022-02-25 07:15:30|300.03|297.63|301.01|298.61|301.01|298.61|300.03|297.63|0
1645773340000|2022-02-25 07:15:40|300.62|298.22|299.83|297.43|300.62|298.22|299.83|297.43|0
1645773350000|2022-02-25 07:15:50|299.73|297.33|300.03|297.63|300.03|297.63|299.73|297.33|0
1645773360000|2022-02-25 07:16:00|300.42|298.02|300.03|297.63|300.42|298.02|300.03|297.63|0
1645773370000|2022-02-25 07:16:10|299.83|297.43|299.93|297.53|300.03|297.63|299.83|297.43|0
1645773380000|2022-02-25 07:16:20|300.03|297.63|299.24|296.84|300.03|297.63|299.24|296.84|0
1645773390000|2022-02-25 07:16:30|298.85|296.45|298.45|296.05|298.85|296.45|298.45|296.05|0
1645773400000|2022-02-25 07:16:40|298.75|296.35|298.74|296.34|298.75|296.35|298.65|296.25|0
1645773410000|2022-02-25 07:16:50|298.45|296.05|298.65|296.25|298.85|296.45|298.45|296.05|0
1645773420000|2022-02-25 07:17:00|298.85|296.45|298.85|296.45|299.24|296.84|298.85|296.45|0
1645773430000|2022-02-25 07:17:10|298.74|296.34|298.74|296.34|298.74|296.34|298.74|296.34|0
1645773440000|2022-02-25 07:17:20|298.55|296.15|298.55|296.15|298.85|296.45|298.45|296.05|0
1645773450000|2022-02-25 07:17:30|298.65|296.25|298.55|296.15|298.65|296.25|298.45|296.05|0
1645773460000|2022-02-25 07:17:40|298.45|296.05|298.35|295.95|298.45|296.05|298.26|295.86|0
1645773470000|2022-02-25 07:17:50|298.26|295.86|298.15|295.75|298.55|296.15|298.15|295.75|0
1645773480000|2022-02-25 07:18:00|298.65|296.25|298.65|296.25|298.94|296.54|298.65|296.25|0
1645773490000|2022-02-25 07:18:10|298.84|296.44|298.84|296.44|298.84|296.44|298.74|296.34|0
1645773500000|2022-02-25 07:18:20|299.04|296.64|299.33|296.93|299.43|297.03|299.04|296.64|0
1645773510000|2022-02-25 07:18:30|299.14|296.74|299.04|296.64|299.83|297.43|299.04|296.64|0
1645773520000|2022-02-25 07:18:40|298.84|296.44|298.94|296.54|299.24|296.84|298.84|296.44|0
1645773530000|2022-02-25 07:18:50|299.24|296.84|299.24|296.84|299.43|297.03|299.24|296.84|0
1645773540000|2022-02-25 07:19:00|299.33|296.93|299.43|297.03|299.63|297.23|299.33|296.93|0
1645773550000|2022-02-25 07:19:10|299.83|297.43|299.83|297.43|299.83|297.43|299.63|297.23|0
1645773560000|2022-02-25 07:19:20|299.72|297.32|299.13|296.73|299.72|297.32|299.13|296.73|0
1645773570000|2022-02-25 07:19:30|299.24|296.84|298.84|296.44|299.24|296.84|298.84|296.44|0
1645773580000|2022-02-25 07:19:40|299.04|296.64|299.04|296.64|299.04|296.64|299.04|296.64|0
1645773590000|2022-02-25 07:19:50|299.43|297.03|299.63|297.23|299.63|297.23|299.43|297.03|0
1645773600000|2022-02-25 07:20:00|299.72|297.32|300.02|297.62|300.12|297.72|299.72|297.32|0
1645773610000|2022-02-25 07:20:10|299.92|297.52|300.02|297.62|300.12|297.72|299.92|297.52|0
1645773620000|2022-02-25 07:20:20|300.12|297.72|299.92|297.52|300.12|297.72|299.92|297.52|0
1645773630000|2022-02-25 07:20:30|299.72|297.32|299.72|297.32|299.72|297.32|299.72|297.32|0
1645773640000|2022-02-25 07:20:40|299.63|297.23|299.82|297.42|299.92|297.52|299.63|297.23|0
1645773650000|2022-02-25 07:20:50|300.02|297.62|299.82|297.42|300.02|297.62|299.72|297.32|0
1645773660000|2022-02-25 07:21:00|299.43|297.03|299.33|296.93|299.43|297.03|299.23|296.83|0
1645773670000|2022-02-25 07:21:10|299.52|297.12|299.82|297.42|299.82|297.42|299.52|297.12|0
1645773680000|2022-02-25 07:21:20|299.72|297.32|299.23|296.83|299.72|297.32|299.23|296.83|0
1645773690000|2022-02-25 07:21:30|299.04|296.64|299.23|296.83|299.23|296.83|299.04|296.64|0
1645773700000|2022-02-25 07:21:40|298.84|296.44|298.64|296.24|298.93|296.53|298.64|296.24|0
1645773710000|2022-02-25 07:21:50|298.74|296.34|298.64|296.24|298.74|296.34|298.64|296.24|0
1645773730000|2022-02-25 07:22:10|298.45|296.05|298.25|295.85|298.54|296.14|298.25|295.85|0
1645773740000|2022-02-25 07:22:20|298.64|296.24|298.25|295.85|298.64|296.24|298.25|295.85|0
1645773750000|2022-02-25 07:22:30|298.05|295.65|298.05|295.65|298.25|295.85|298.05|295.65|0
1645773760000|2022-02-25 07:22:40|298.44|296.04|299.03|296.63|299.03|296.63|298.34|295.94|0
1645773770000|2022-02-25 07:22:50|298.74|296.34|298.73|296.33|298.74|296.34|298.64|296.24|0
1645773780000|2022-02-25 07:23:00|298.64|296.24|298.84|296.44|299.03|296.63|298.64|296.24|0
1645773790000|2022-02-25 07:23:10|299.03|296.63|299.13|296.73|299.23|296.83|299.03|296.63|0
1645773800000|2022-02-25 07:23:20|298.84|296.44|298.84|296.44|298.84|296.44|298.84|296.44|0
1645773810000|2022-02-25 07:23:30|298.64|296.24|298.64|296.24|298.64|296.24|298.44|296.04|0
1645773820000|2022-02-25 07:23:40|299.03|296.63|298.84|296.44|299.03|296.63|298.84|296.44|0
1645773830000|2022-02-25 07:23:50|299.23|296.83|299.43|297.03|299.43|297.03|299.13|296.73|0
1645773840000|2022-02-25 07:24:00|299.32|296.92|299.82|297.42|299.82|297.42|299.32|296.92|0
1645773860000|2022-02-25 07:24:20|299.72|297.32|299.82|297.42|299.82|297.42|299.72|297.32|0
1645773870000|2022-02-25 07:24:30|300.41|298.01|300.7|298.3|300.8|298.4|300.41|298.01|0
1645773880000|2022-02-25 07:24:40|301|298.6|301.2|298.8|301.2|298.8|301|298.6|0
1645773890000|2022-02-25 07:24:50|301.39|298.99|301.59|299.19|301.69|299.29|301.39|298.99|0
1645773900000|2022-02-25 07:25:00|301|298.6|301.39|298.99|301.39|298.99|301|298.6|0
1645773910000|2022-02-25 07:25:10|301|298.6|301|298.6|301|298.6|301|298.6|0
1645773920000|2022-02-25 07:25:20|301.2|298.8|301.09|298.69|301.39|298.99|301.09|298.69|0
1645773930000|2022-02-25 07:25:30|300.8|298.4|300.21|297.81|300.8|298.4|300.21|297.81|0
1645773940000|2022-02-25 07:25:40|300.01|297.61|299.91|297.51|300.11|297.71|299.91|297.51|0
1645773950000|2022-02-25 07:25:50|299.82|297.42|300.21|297.81|300.21|297.81|299.82|297.42|0
1645773960000|2022-02-25 07:26:00|299.82|297.42|300.6|298.2|300.6|298.2|299.82|297.42|0
1645773970000|2022-02-25 07:26:10|300.8|298.4|300.41|298.01|300.8|298.4|300.3|297.9|0
1645773980000|2022-02-25 07:26:20|300.5|298.1|301|298.6|301|298.6|300.41|298.01|0
1645773990000|2022-02-25 07:26:30|300.8|298.4|300.41|298.01|300.8|298.4|300.41|298.01|0
1645774000000|2022-02-25 07:26:40|300.5|298.1|300.2|297.8|300.8|298.4|299.81|297.41|0
1645774010000|2022-02-25 07:26:50|300.4|298|300.3|297.9|300.5|298.1|300.3|297.9|0
1645774020000|2022-02-25 07:27:00|300.4|298|300.79|298.39|300.79|298.39|300.4|298|0
1645774030000|2022-02-25 07:27:10|300.7|298.3|300.7|298.3|300.79|298.39|300.6|298.2|0
1645774040000|2022-02-25 07:27:20|300.89|298.49|300.89|298.49|300.89|298.49|300.7|298.3|0
1645774050000|2022-02-25 07:27:30|300.79|298.39|300.99|298.59|300.99|298.59|300.7|298.3|0
1645774060000|2022-02-25 07:27:40|300.79|298.39|300.79|298.39|300.79|298.39|300.7|298.3|0
1645774070000|2022-02-25 07:27:50|300.89|298.49|301.09|298.69|301.09|298.69|300.89|298.49|0
1645774080000|2022-02-25 07:28:00|301.29|298.89|301.09|298.69|301.29|298.89|300.99|298.59|0
1645774090000|2022-02-25 07:28:10|301.29|298.89|301.29|298.89|301.29|298.89|301.29|298.89|0
1645774100000|2022-02-25 07:28:20|301.38|298.98|300.7|298.3|301.38|298.98|300.7|298.3|0
1645774110000|2022-02-25 07:28:30|300.89|298.49|300.7|298.3|300.89|298.49|300.7|298.3|0
1645774120000|2022-02-25 07:28:40|300.5|298.1|299.91|297.51|300.5|298.1|299.91|297.51|0
1645774130000|2022-02-25 07:28:50|300.5|298.1|300.7|298.3|300.7|298.3|300.5|298.1|0
1645774140000|2022-02-25 07:29:00|300.79|298.39|300.5|298.1|300.89|298.49|300.5|298.1|0
1645774150000|2022-02-25 07:29:10|300.39|297.99|300.69|298.29|300.69|298.29|300.39|297.99|0
1645774160000|2022-02-25 07:29:20|300.89|298.49|301.38|298.98|301.38|298.98|300.5|298.1|0
1645774170000|2022-02-25 07:29:30|301.29|298.89|301.78|299.38|301.78|299.38|301.29|298.89|0
1645774180000|2022-02-25 07:29:40|301.68|299.28|301.68|299.28|301.68|299.28|301.48|299.08|0
1645774190000|2022-02-25 07:29:50|301.97|299.57|302.87|300.47|302.87|300.47|301.97|299.57|0
1645774200000|2022-02-25 07:30:00|302.37|299.97|303.26|300.86|303.26|300.86|302.37|299.97|0
1645774210000|2022-02-25 07:30:10|303.46|301.06|302.67|300.27|303.46|301.06|302.47|300.07|0
1645774220000|2022-02-25 07:30:20|302.47|300.07|302.27|299.87|302.67|300.27|302.27|299.87|0
1645774230000|2022-02-25 07:30:30|302.37|299.97|301.68|299.28|302.37|299.97|301.68|299.28|0
1645774240000|2022-02-25 07:30:40|301.48|299.08|300.79|298.39|301.48|299.08|300.79|298.39|0
1645774250000|2022-02-25 07:30:50|300.89|298.49|300.69|298.29|300.89|298.49|300.69|298.29|0
1645774260000|2022-02-25 07:31:00|301.09|298.69|301.28|298.88|301.28|298.88|301.09|298.69|0
1645774270000|2022-02-25 07:31:10|301.97|299.57|300.89|298.49|301.97|299.57|300.89|298.49|0
1645774280000|2022-02-25 07:31:20|300.98|298.58|300.98|298.58|300.98|298.58|300.89|298.49|0
1645774290000|2022-02-25 07:31:30|300.69|298.29|301.28|298.88|301.48|299.08|300.69|298.29|0
1645774300000|2022-02-25 07:31:40|301.77|299.37|302.37|299.97|302.37|299.97|301.77|299.37|0
1645774310000|2022-02-25 07:31:50|302.86|300.46|302.86|300.46|302.86|300.46|302.86|300.46|0
1645774320000|2022-02-25 07:32:00|302.76|300.36|302.76|300.36|302.76|300.36|302.76|300.36|0
1645774330000|2022-02-25 07:32:10|303.06|300.66|303.46|301.06|303.46|301.06|302.86|300.46|0
1645774340000|2022-02-25 07:32:20|303.65|301.25|303.06|300.66|303.65|301.25|303.06|300.66|0
1645774350000|2022-02-25 07:32:30|303.46|301.06|302.76|300.36|303.46|301.06|302.76|300.36|0
1645774360000|2022-02-25 07:32:40|302.47|300.07|302.27|299.87|302.47|300.07|302.17|299.77|0
1645774370000|2022-02-25 07:32:50|302.96|300.56|303.15|300.75|303.15|300.75|302.96|300.56|0
1645774380000|2022-02-25 07:33:00|303.06|300.66|303.26|300.86|303.26|300.86|303.06|300.66|0
1645774390000|2022-02-25 07:33:10|303.46|301.06|303.65|301.25|303.65|301.25|303.46|301.06|0
1645774400000|2022-02-25 07:33:20|303.85|301.45|302.76|300.36|303.85|301.45|302.76|300.36|0
1645774410000|2022-02-25 07:33:30|302.16|299.76|302.07|299.67|302.16|299.76|301.97|299.57|0
1645774420000|2022-02-25 07:33:40|302.16|299.76|302.66|300.26|302.66|300.26|302.16|299.76|0
1645774430000|2022-02-25 07:33:50|302.27|299.87|302.27|299.87|302.36|299.96|302.27|299.87|0
1645774440000|2022-02-25 07:34:00|302.07|299.67|302.27|299.87|302.27|299.87|302.07|299.67|0
1645774450000|2022-02-25 07:34:10|303.06|300.66|303.55|301.15|303.55|301.15|303.06|300.66|0
1645774460000|2022-02-25 07:34:20|303.35|300.95|303.55|301.15|303.55|301.15|303.26|300.86|0
1645774470000|2022-02-25 07:34:30|303.65|301.25|303.65|301.25|303.94|301.54|303.65|301.25|0
1645774480000|2022-02-25 07:34:40|303.75|301.35|303.94|301.54|303.94|301.54|303.75|301.35|0
1645774490000|2022-02-25 07:34:50|304.24|301.84|304.34|301.94|304.34|301.94|304.14|301.74|0
1645774500000|2022-02-25 07:35:00|304.05|301.65|304.05|301.65|304.44|302.04|304.05|301.65|0
1645774510000|2022-02-25 07:35:10|304.54|302.14|304.74|302.34|304.84|302.44|304.54|302.14|0
1645774520000|2022-02-25 07:35:20|304.64|302.24|305.04|302.64|305.24|302.84|304.64|302.24|0
1645774530000|2022-02-25 07:35:30|304.74|302.34|305.33|302.93|305.33|302.93|304.74|302.34|0
1645774540000|2022-02-25 07:35:40|305.43|303.03|304.64|302.24|305.43|303.03|304.64|302.24|0
1645774550000|2022-02-25 07:35:50|304.54|302.14|304.44|302.04|304.64|302.24|304.44|302.04|0
1645774560000|2022-02-25 07:36:00|304.24|301.84|304.64|302.24|304.73|302.33|304.24|301.84|0
1645774570000|2022-02-25 07:36:10|304.84|302.44|304.84|302.44|304.84|302.44|304.73|302.33|0
1645774580000|2022-02-25 07:36:20|304.44|302.04|304.84|302.44|304.84|302.44|304.44|302.04|0
1645774590000|2022-02-25 07:36:30|305.04|302.64|305.92|303.52|305.92|303.52|305.04|302.64|0
1645774600000|2022-02-25 07:36:40|305.43|303.03|306.03|303.63|306.03|303.63|305.43|303.03|0
1645774610000|2022-02-25 07:36:50|306.12|303.72|306.03|303.63|306.12|303.72|306.03|303.63|0
1645774620000|2022-02-25 07:37:00|306.23|303.83|306.03|303.63|306.23|303.83|306.03|303.63|0
1645774630000|2022-02-25 07:37:10|305.92|303.52|305.43|303.03|305.92|303.52|305.43|303.03|0
1645774640000|2022-02-25 07:37:20|305.53|303.13|304.93|302.53|305.53|303.13|304.93|302.53|0
1645774650000|2022-02-25 07:37:30|304.84|302.44|305.13|302.73|305.13|302.73|304.84|302.44|0
1645774660000|2022-02-25 07:37:40|305.43|303.03|305.03|302.63|305.43|303.03|305.03|302.63|0
1645774670000|2022-02-25 07:37:50|304.73|302.33|304.83|302.43|304.93|302.53|304.73|302.33|0
1645774680000|2022-02-25 07:38:00|304.93|302.53|305.43|303.03|305.72|303.32|304.93|302.53|0
1645774690000|2022-02-25 07:38:10|305.13|302.73|304.33|301.93|305.13|302.73|304.33|301.93|0
1645774700000|2022-02-25 07:38:20|304.24|301.84|304.14|301.74|304.24|301.84|304.04|301.64|0
1645774710000|2022-02-25 07:38:30|303.84|301.44|303.84|301.44|304.04|301.64|303.84|301.44|0
1645774720000|2022-02-25 07:38:40|303.94|301.54|304.04|301.64|304.04|301.64|303.84|301.44|0
1645774730000|2022-02-25 07:38:50|303.84|301.44|304.04|301.64|304.04|301.64|303.84|301.44|0
1645774740000|2022-02-25 07:39:00|304.83|302.43|304.83|302.43|305.13|302.73|304.83|302.43|0
1645774750000|2022-02-25 07:39:10|304.93|302.53|304.83|302.43|304.93|302.53|304.44|302.04|0
1645774760000|2022-02-25 07:39:20|304.53|302.13|304.24|301.84|304.53|302.13|304.24|301.84|0
1645774770000|2022-02-25 07:39:30|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1645774780000|2022-02-25 07:39:40|304.04|301.64|303.44|301.04|304.04|301.64|303.44|301.04|0
1645774790000|2022-02-25 07:39:50|303.25|300.85|303.34|300.94|303.74|301.34|303.25|300.85|0
1645774800000|2022-02-25 07:40:00|303.64|301.24|303.64|301.24|303.64|301.24|303.44|301.04|0
1645774810000|2022-02-25 07:40:10|303.25|300.85|302.85|300.45|303.25|300.85|302.65|300.25|0
1645774820000|2022-02-25 07:40:20|302.65|300.25|302.85|300.45|302.85|300.45|302.55|300.15|0
1645774830000|2022-02-25 07:40:30|302.75|300.35|302.75|300.35|302.75|300.35|302.75|300.35|0
1645774840000|2022-02-25 07:40:40|302.65|300.25|302.26|299.86|302.65|300.25|302.26|299.86|0
1645774850000|2022-02-25 07:40:50|302.45|300.05|302.26|299.86|302.45|300.05|302.26|299.86|0
1645774860000|2022-02-25 07:41:00|302.35|299.95|302.26|299.86|302.35|299.95|302.26|299.86|0
1645774870000|2022-02-25 07:41:10|302.65|300.25|302.65|300.25|302.85|300.45|302.35|299.95|0
1645774880000|2022-02-25 07:41:20|302.15|299.75|302.35|299.95|302.55|300.15|302.15|299.75|0
1645774890000|2022-02-25 07:41:30|302.55|300.15|302.65|300.25|302.94|300.54|302.45|300.05|0
1645774900000|2022-02-25 07:41:40|302.85|300.45|303.05|300.65|303.05|300.65|302.85|300.45|0
1645774910000|2022-02-25 07:41:50|303.34|300.94|302.25|299.85|303.34|300.94|302.25|299.85|0
1645774920000|2022-02-25 07:42:00|302.35|299.95|302.25|299.85|302.45|300.05|302.25|299.85|0
1645774930000|2022-02-25 07:42:10|302.35|299.95|302.85|300.45|302.85|300.45|302.35|299.95|0
1645774940000|2022-02-25 07:42:20|302.74|300.34|302.45|300.05|302.85|300.45|302.45|300.05|0
1645774950000|2022-02-25 07:42:30|302.15|299.75|301.66|299.26|302.25|299.85|301.66|299.26|0
1645774960000|2022-02-25 07:42:40|301.75|299.35|301.46|299.06|301.75|299.35|301.46|299.06|0
1645774970000|2022-02-25 07:42:50|300.96|298.56|301.07|298.67|301.07|298.67|300.96|298.56|0
1645774980000|2022-02-25 07:43:00|301.26|298.86|300.96|298.56|301.26|298.86|300.96|298.56|0
1645774990000|2022-02-25 07:43:10|301.07|298.67|300.96|298.56|301.07|298.67|300.96|298.56|0
1645775000000|2022-02-25 07:43:20|300.87|298.47|301.56|299.16|301.56|299.16|300.87|298.47|0
1645775010000|2022-02-25 07:43:30|301.07|298.67|300.67|298.27|301.07|298.67|300.57|298.17|0
1645775020000|2022-02-25 07:43:40|301.07|298.67|301.07|298.67|301.07|298.67|300.87|298.47|0
1645775030000|2022-02-25 07:43:50|301.16|298.76|301.07|298.67|301.16|298.76|301.07|298.67|0
1645775040000|2022-02-25 07:44:00|301.75|299.35|301.66|299.26|302.05|299.65|301.66|299.26|0
1645775050000|2022-02-25 07:44:10|301.06|298.66|300.76|298.36|301.06|298.66|300.76|298.36|0
1645775060000|2022-02-25 07:44:20|301.06|298.66|300.67|298.27|301.06|298.66|300.67|298.27|0
1645775070000|2022-02-25 07:44:30|300.76|298.36|300.67|298.27|301.06|298.66|300.67|298.27|0
1645775080000|2022-02-25 07:44:40|300.87|298.47|301.06|298.66|301.06|298.66|300.87|298.47|0
1645775090000|2022-02-25 07:44:50|301.26|298.86|301.16|298.76|301.26|298.86|301.06|298.66|0
1645775100000|2022-02-25 07:45:00|301.26|298.86|300.67|298.27|301.26|298.86|300.67|298.27|0
1645775110000|2022-02-25 07:45:10|300.57|298.17|300.17|297.77|300.57|298.17|299.97|297.57|0
1645775120000|2022-02-25 07:45:20|300.27|297.87|299.88|297.48|300.27|297.87|299.88|297.48|0
1645775130000|2022-02-25 07:45:30|299.68|297.28|299.88|297.48|300.08|297.68|299.68|297.28|0
1645775140000|2022-02-25 07:45:40|299.68|297.28|300.27|297.87|300.27|297.87|299.58|297.18|0
1645775150000|2022-02-25 07:45:50|300.47|298.07|299.58|297.18|300.47|298.07|299.58|297.18|0
1645775160000|2022-02-25 07:46:00|299.48|297.08|299.09|296.69|299.68|297.28|299.09|296.69|0
1645775170000|2022-02-25 07:46:10|298.89|296.49|298.7|296.3|299.09|296.69|298.7|296.3|0
1645775180000|2022-02-25 07:46:20|298.89|296.49|299.48|297.08|299.48|297.08|298.79|296.39|0
1645775190000|2022-02-25 07:46:30|299.29|296.89|299.29|296.89|299.48|297.08|299.29|296.89|0
1645775200000|2022-02-25 07:46:40|299.68|297.28|299.38|296.98|299.68|297.28|299.38|296.98|0
1645775210000|2022-02-25 07:46:50|298.89|296.49|299.77|297.37|299.77|297.37|298.89|296.49|0
1645775220000|2022-02-25 07:47:00|299.68|297.28|299.09|296.69|299.68|297.28|299.09|296.69|0
1645775230000|2022-02-25 07:47:10|299.29|296.89|298.89|296.49|299.29|296.89|298.89|296.49|0
1645775240000|2022-02-25 07:47:20|299.18|296.78|299.58|297.18|299.58|297.18|299.18|296.78|0
1645775250000|2022-02-25 07:47:30|299.97|297.57|300.66|298.26|300.66|298.26|299.97|297.57|0
1645775260000|2022-02-25 07:47:40|300.47|298.07|300.86|298.46|301.06|298.66|300.47|298.07|0
1645775270000|2022-02-25 07:47:50|300.66|298.26|300.66|298.26|300.66|298.26|300.27|297.87|0
1645775280000|2022-02-25 07:48:00|300.86|298.46|301.06|298.66|301.06|298.66|300.66|298.26|0
1645775290000|2022-02-25 07:48:10|300.76|298.36|300.86|298.46|300.86|298.46|300.47|298.07|0
1645775300000|2022-02-25 07:48:20|300.66|298.26|301.06|298.66|301.06|298.66|300.66|298.26|0
1645775310000|2022-02-25 07:48:30|300.86|298.46|300.66|298.26|301.06|298.66|300.66|298.26|0
1645775320000|2022-02-25 07:48:40|301.45|299.05|301.35|298.95|301.45|299.05|301.35|298.95|0
1645775330000|2022-02-25 07:48:50|301.25|298.85|301.25|298.85|301.45|299.05|301.25|298.85|0
1645775340000|2022-02-25 07:49:00|301.45|299.05|301.25|298.85|301.45|299.05|301.06|298.66|0
1645775350000|2022-02-25 07:49:10|301.06|298.66|300.56|298.16|301.06|298.66|300.46|298.06|0
1645775360000|2022-02-25 07:49:20|300.86|298.46|301.06|298.66|301.25|298.85|300.86|298.46|0
1645775370000|2022-02-25 07:49:30|300.46|298.06|300.07|297.67|300.56|298.16|300.07|297.67|0
1645775380000|2022-02-25 07:49:40|300.16|297.76|299.87|297.47|300.16|297.76|299.87|297.47|0
1645775390000|2022-02-25 07:49:50|299.77|297.37|300.46|298.06|300.46|298.06|299.57|297.17|0
1645775400000|2022-02-25 07:50:00|300.07|297.67|299.87|297.47|300.07|297.67|299.87|297.47|0
1645775410000|2022-02-25 07:50:10|300.66|298.26|300.46|298.06|300.66|298.26|300.46|298.06|0
1645775420000|2022-02-25 07:50:20|300.95|298.55|299.48|297.08|300.95|298.55|299.48|297.08|0
1645775430000|2022-02-25 07:50:30|299.18|296.78|299.57|297.17|299.77|297.37|299.18|296.78|0
1645775440000|2022-02-25 07:50:40|299.48|297.08|298.69|296.29|299.48|297.08|298.69|296.29|0
1645775450000|2022-02-25 07:50:50|298.3|295.9|298.3|295.9|298.39|295.99|298.1|295.7|0
1645775460000|2022-02-25 07:51:00|298.89|296.49|299.08|296.68|299.28|296.88|298.89|296.49|0
1645775470000|2022-02-25 07:51:10|298.69|296.29|298.88|296.48|298.88|296.48|298.69|296.29|0
1645775480000|2022-02-25 07:51:20|298.29|295.89|298.49|296.09|298.49|296.09|298.29|295.89|0
1645775490000|2022-02-25 07:51:30|298.29|295.89|298.29|295.89|298.69|296.29|298.29|295.89|0
1645775500000|2022-02-25 07:51:40|298.49|296.09|298.29|295.89|298.49|296.09|298.29|295.89|0
1645775510000|2022-02-25 07:51:50|297.9|295.5|298.1|295.7|298.1|295.7|297.9|295.5|0
1645775520000|2022-02-25 07:52:00|298.29|295.89|298.69|296.29|298.69|296.29|298.29|295.89|0
1645775540000|2022-02-25 07:52:20|298.39|295.99|297.9|295.5|298.39|295.99|297.9|295.5|0
1645775550000|2022-02-25 07:52:30|298.29|295.89|297.7|295.3|298.29|295.89|297.31|294.91|0
1645775560000|2022-02-25 07:52:40|297.51|295.11|297.9|295.5|297.9|295.5|297.51|295.11|0
1645775570000|2022-02-25 07:52:50|297.99|295.59|298.29|295.89|298.29|295.89|297.99|295.59|0
1645775580000|2022-02-25 07:53:00|298.49|296.09|297.9|295.5|298.69|296.29|297.9|295.5|0
1645775590000|2022-02-25 07:53:10|297.7|295.3|297.7|295.3|297.7|295.3|297.51|295.11|0
1645775600000|2022-02-25 07:53:20|297.51|295.11|297.7|295.3|297.7|295.3|297.31|294.91|0
1645775610000|2022-02-25 07:53:30|297.31|294.91|297.31|294.91|297.8|295.4|297.31|294.91|0
1645775620000|2022-02-25 07:53:40|297.6|295.2|297.11|294.71|297.6|295.2|297.11|294.71|0
1645775630000|2022-02-25 07:53:50|297.01|294.61|297.6|295.2|297.6|295.2|297.01|294.61|0
1645775640000|2022-02-25 07:54:00|297.4|295|297.4|295|297.79|295.39|297.4|295|0
1645775650000|2022-02-25 07:54:10|296.91|294.51|296.72|294.32|297.01|294.61|296.72|294.32|0
1645775660000|2022-02-25 07:54:20|296.52|294.12|296.62|294.22|296.62|294.22|296.52|294.12|0
1645775670000|2022-02-25 07:54:30|296.52|294.12|296.33|293.93|296.91|294.51|296.33|293.93|0
1645775680000|2022-02-25 07:54:40|296.42|294.02|295.93|293.53|296.42|294.02|295.93|293.53|0
1645775690000|2022-02-25 07:54:50|295.15|292.75|294.56|292.16|295.15|292.75|294.56|292.16|0
1645775700000|2022-02-25 07:55:00|294.17|291.77|293.78|291.38|294.17|291.77|293.78|291.38|0
1645775710000|2022-02-25 07:55:10|293.58|291.18|292.41|290.01|293.58|291.18|292.41|290.01|0
1645775720000|2022-02-25 07:55:20|291.83|289.43|292.61|290.21|292.61|290.21|291.83|289.43|0
1645775730000|2022-02-25 07:55:30|292.11|289.71|292.22|289.82|292.22|289.82|292.11|289.71|0
1645775740000|2022-02-25 07:55:40|292.11|289.71|291.63|289.23|292.31|289.91|291.63|289.23|0
1645775750000|2022-02-25 07:55:50|291.92|289.52|292.5|290.1|292.5|290.1|291.92|289.52|0
1645775760000|2022-02-25 07:56:00|292.22|289.82|292.61|290.21|292.61|290.21|292.22|289.82|0
1645775770000|2022-02-25 07:56:10|293.09|290.69|293|290.6|293.48|291.08|293|290.6|0
1645775780000|2022-02-25 07:56:20|293.09|290.69|292.6|290.2|293.19|290.79|292.6|290.2|0
1645775790000|2022-02-25 07:56:30|292.8|290.4|293.78|291.38|293.78|291.38|292.8|290.4|0
1645775800000|2022-02-25 07:56:40|293.58|291.18|293.97|291.57|293.97|291.57|293.58|291.18|0
1645775810000|2022-02-25 07:56:50|294.26|291.86|294.95|292.55|295.04|292.64|294.26|291.86|0
1645775820000|2022-02-25 07:57:00|295.15|292.75|295.63|293.23|295.63|293.23|295.15|292.75|0
1645775830000|2022-02-25 07:57:10|295.54|293.14|295.93|293.53|295.93|293.53|295.43|293.03|0
1645775840000|2022-02-25 07:57:20|296.02|293.62|296.22|293.82|296.22|293.82|296.02|293.62|0
1645775850000|2022-02-25 07:57:30|295.73|293.33|295.54|293.14|295.73|293.33|295.54|293.14|0
1645775860000|2022-02-25 07:57:40|295.34|292.94|295.54|293.14|295.54|293.14|295.34|292.94|0
1645775870000|2022-02-25 07:57:50|295.73|293.33|296.12|293.72|296.12|293.72|295.73|293.33|0
1645775880000|2022-02-25 07:58:00|295.93|293.53|296.52|294.12|296.52|294.12|295.73|293.33|0
1645775890000|2022-02-25 07:58:10|296.71|294.31|296.32|293.92|296.71|294.31|296.12|293.72|0
1645775900000|2022-02-25 07:58:20|296.12|293.72|296.32|293.92|296.32|293.92|295.93|293.53|0
1645775910000|2022-02-25 07:58:30|296.22|293.82|296.02|293.62|296.22|293.82|296.02|293.62|0
1645775920000|2022-02-25 07:58:40|295.82|293.42|295.34|292.94|295.82|293.42|295.34|292.94|0
1645775930000|2022-02-25 07:58:50|295.24|292.84|294.75|292.35|295.24|292.84|294.75|292.35|0
1645775940000|2022-02-25 07:59:00|294.95|292.55|294.65|292.25|294.95|292.55|294.65|292.25|0
1645775950000|2022-02-25 07:59:10|295.34|292.94|296.02|293.62|296.02|293.62|295.34|292.94|0
1645775960000|2022-02-25 07:59:20|296.12|293.72|295.82|293.42|296.12|293.72|295.82|293.42|0
1645775970000|2022-02-25 07:59:30|297|294.6|298.38|295.98|298.38|295.98|297|294.6|0
1645775980000|2022-02-25 07:59:40|298.67|296.27|299.07|296.67|299.07|296.67|298.67|296.27|0
1645775990000|2022-02-25 07:59:50|299.26|296.86|298.77|296.37|299.26|296.86|298.77|296.37|0
1645776000000|2022-02-25 08:00:00|297.69|295.29|298.08|295.68|298.08|295.68|297.49|295.09|0
1645776010000|2022-02-25 08:00:10|296.9|294.5|293.28|290.88|296.9|294.5|293.28|290.88|0
1645776020000|2022-02-25 08:00:20|293.77|291.37|295.34|292.94|295.34|292.94|293.77|291.37|0
1645776030000|2022-02-25 08:00:30|294.94|292.54|294.75|292.35|294.94|292.54|294.16|291.76|0
1645776040000|2022-02-25 08:00:40|293.97|291.57|294.55|292.15|295.33|292.93|293.97|291.57|0
1645776050000|2022-02-25 08:00:50|294.36|291.96|294.94|292.54|295.14|292.74|294.36|291.96|0
1645776060000|2022-02-25 08:01:00|295.23|292.83|296.21|293.81|296.21|293.81|294.75|292.35|0
1645776070000|2022-02-25 08:01:10|295.82|293.42|295.82|293.42|295.92|293.52|295.33|292.93|0
1645776080000|2022-02-25 08:01:20|296.02|293.62|295.73|293.33|296.02|293.62|295.73|293.33|0
1645776090000|2022-02-25 08:01:30|295.82|293.42|296.51|294.11|296.51|294.11|295.82|293.42|0
1645776100000|2022-02-25 08:01:40|296.31|293.91|295.33|292.93|296.31|293.91|295.14|292.74|0
1645776110000|2022-02-25 08:01:50|296.12|293.72|296.31|293.91|296.51|294.11|296.02|293.62|0
1645776120000|2022-02-25 08:02:00|295.92|293.52|294.94|292.54|295.92|293.52|294.94|292.54|0
1645776130000|2022-02-25 08:02:10|295.14|292.74|295.43|293.03|295.43|293.03|294.55|292.15|0
1645776140000|2022-02-25 08:02:20|295.33|292.93|294.84|292.44|295.72|293.32|294.84|292.44|0
1645776150000|2022-02-25 08:02:30|294.64|292.24|294.74|292.34|294.74|292.34|294.16|291.76|0
1645776160000|2022-02-25 08:02:40|294.94|292.54|294.45|292.05|295.33|292.93|294.25|291.85|0
1645776170000|2022-02-25 08:02:50|294.16|291.76|294.45|292.05|294.45|292.05|294.16|291.76|0
1645776180000|2022-02-25 08:03:00|295.23|292.83|295.82|293.42|295.82|293.42|295.23|292.83|0
1645776190000|2022-02-25 08:03:10|294.16|291.76|293.96|291.56|294.16|291.76|293.96|291.56|0
1645776200000|2022-02-25 08:03:20|294.55|292.15|294.74|292.34|294.94|292.54|294.55|292.15|0
1645776210000|2022-02-25 08:03:30|294.45|292.05|294.84|292.44|295.23|292.83|294.45|292.05|0
1645776220000|2022-02-25 08:03:40|295.42|293.02|295.23|292.83|295.72|293.32|295.23|292.83|0
1645776230000|2022-02-25 08:03:50|294.74|292.34|295.53|293.13|295.72|293.32|294.74|292.34|0
1645776240000|2022-02-25 08:04:00|295.92|293.52|296.7|294.3|296.8|294.4|295.92|293.52|0
1645776250000|2022-02-25 08:04:10|296.51|294.11|295.72|293.32|296.51|294.11|295.72|293.32|0
1645776260000|2022-02-25 08:04:20|296.11|293.71|295.33|292.93|296.11|293.71|295.33|292.93|0
1645776270000|2022-02-25 08:04:30|295.92|293.52|295.81|293.41|296.31|293.91|295.81|293.41|0
1645776280000|2022-02-25 08:04:40|295.72|293.32|296.5|294.1|296.5|294.1|295.72|293.32|0
1645776290000|2022-02-25 08:04:50|295.62|293.22|295.81|293.41|296.01|293.61|295.52|293.12|0
1645776300000|2022-02-25 08:05:00|296.07|294.15|295.28|293.36|296.07|294.15|295.28|293.36|0
1645776310000|2022-02-25 08:05:10|294.99|293.07|295.57|293.65|295.57|293.65|294.99|293.07|0
1645776320000|2022-02-25 08:05:20|295.48|293.56|294.3|292.38|295.48|293.56|294.3|292.38|0
1645776330000|2022-02-25 08:05:30|293.91|291.99|292.74|290.82|294.11|292.19|292.74|290.82|0
1645776340000|2022-02-25 08:05:40|292.64|290.72|292.74|290.82|292.74|290.82|292.44|290.52|0
1645776350000|2022-02-25 08:05:50|293.22|291.3|293.72|291.8|293.72|291.8|292.35|290.43|0
1645776360000|2022-02-25 08:06:00|293.33|291.41|293.22|291.3|293.52|291.6|293.22|291.3|0
1645776370000|2022-02-25 08:06:10|293.81|291.89|293.13|291.21|294.01|292.09|293.13|291.21|0
1645776380000|2022-02-25 08:06:20|293.52|291.6|293.52|291.6|293.52|291.6|293.03|291.11|0
1645776390000|2022-02-25 08:06:30|293.13|291.21|293.13|291.21|293.22|291.3|293.13|291.21|0
1645776400000|2022-02-25 08:06:40|292.35|290.43|292.74|290.82|292.74|290.82|292.35|290.43|0
1645776410000|2022-02-25 08:06:50|292.54|290.62|291.96|290.04|292.54|290.62|291.96|290.04|0
1645776420000|2022-02-25 08:07:00|292.54|290.62|291.76|289.84|292.54|290.62|291.76|289.84|0
1645776430000|2022-02-25 08:07:10|291.57|289.65|291.08|289.16|291.57|289.65|290.59|288.67|0
1645776440000|2022-02-25 08:07:20|290.49|288.57|290.59|288.67|290.79|288.87|290.2|288.28|0
1645776450000|2022-02-25 08:07:30|290.98|289.06|290.49|288.57|290.98|289.06|290.49|288.57|0
1645776460000|2022-02-25 08:07:40|290.1|288.18|289.42|287.5|290.1|288.18|289.42|287.5|0
1645776470000|2022-02-25 08:07:50|288.84|286.92|290.01|288.09|290.01|288.09|288.84|286.92|0
1645776480000|2022-02-25 08:08:00|289.62|287.7|290.2|288.28|290.2|288.28|289.42|287.5|0
1645776490000|2022-02-25 08:08:10|289.62|287.7|289.04|287.12|289.62|287.7|289.04|287.12|0
1645776500000|2022-02-25 08:08:20|288.84|286.92|289.62|287.7|289.62|287.7|288.84|286.92|0
1645776510000|2022-02-25 08:08:30|290.01|288.09|289.81|287.89|290.29|288.37|289.81|287.89|0
1645776520000|2022-02-25 08:08:40|289.71|287.79|290.59|288.67|290.59|288.67|289.62|287.7|0
1645776530000|2022-02-25 08:08:50|291.37|289.45|291.37|289.45|291.37|289.45|290.88|288.96|0
1645776540000|2022-02-25 08:09:00|291.17|289.25|291.17|289.25|291.56|289.64|291.17|289.25|0
1645776550000|2022-02-25 08:09:10|290.78|288.86|290.98|289.06|290.98|289.06|290.39|288.47|0
1645776560000|2022-02-25 08:09:20|292.15|290.23|291.37|289.45|292.15|290.23|291.37|289.45|0
1645776570000|2022-02-25 08:09:30|291.76|289.84|292.15|290.23|292.54|290.62|291.76|289.84|0
1645776580000|2022-02-25 08:09:40|292.34|290.42|292.34|290.42|292.34|290.42|291.37|289.45|0
1645776590000|2022-02-25 08:09:50|291.95|290.03|291.76|289.84|291.95|290.03|291.76|289.84|0
1645776600000|2022-02-25 08:10:00|292.05|290.13|291.66|289.74|292.34|290.42|291.66|289.74|0
1645776610000|2022-02-25 08:10:10|291.56|289.64|291.37|289.45|291.56|289.64|291.37|289.45|0
1645776620000|2022-02-25 08:10:20|291.17|289.25|289.81|287.89|291.17|289.25|289.81|287.89|0
1645776630000|2022-02-25 08:10:30|289.42|287.5|289.23|287.31|289.51|287.59|289.23|287.31|0
1645776640000|2022-02-25 08:10:40|288.93|287.01|288.74|286.82|289.03|287.11|288.74|286.82|0
1645776650000|2022-02-25 08:10:50|288.45|286.53|288.64|286.72|288.84|286.92|288.45|286.53|0
1645776660000|2022-02-25 08:11:00|288.84|286.92|288.45|286.53|288.84|286.92|288.45|286.53|0
1645776670000|2022-02-25 08:11:10|286.32|284.4|284.96|283.04|286.32|284.4|284.96|283.04|0
1645776680000|2022-02-25 08:11:20|284.77|282.85|284.28|282.36|284.77|282.85|284.28|282.36|0
1645776690000|2022-02-25 08:11:30|284|282.08|285.16|283.24|285.16|283.24|284|282.08|0
1645776700000|2022-02-25 08:11:40|285.74|283.82|284.58|282.66|285.83|283.91|284.58|282.66|0
1645776710000|2022-02-25 08:11:50|284.96|283.04|284.58|282.66|285.44|283.52|284.58|282.66|0
1645776720000|2022-02-25 08:12:00|284.19|282.27|284.48|282.56|284.77|282.85|284.19|282.27|0
1645776730000|2022-02-25 08:12:10|284.38|282.46|283.7|281.78|284.77|282.85|283.7|281.78|0
1645776740000|2022-02-25 08:12:20|283.8|281.88|283.9|281.98|283.9|281.98|283.23|281.31|0
1645776750000|2022-02-25 08:12:30|284.19|282.27|283.8|281.88|284.86|282.94|283.8|281.88|0
1645776760000|2022-02-25 08:12:40|283.61|281.69|282.26|280.34|283.61|281.69|282.26|280.34|0
1645776770000|2022-02-25 08:12:50|282.46|280.54|283.12|281.2|283.22|281.3|282.46|280.54|0
1645776780000|2022-02-25 08:13:00|283.03|281.11|284.38|282.46|284.38|282.46|283.03|281.11|0
1645776790000|2022-02-25 08:13:10|284|282.08|282.45|280.53|284|282.08|282.45|280.53|0
1645776800000|2022-02-25 08:13:20|282.93|281.01|283.8|281.88|283.8|281.88|282.93|281.01|0
1645776810000|2022-02-25 08:13:30|283.22|281.3|283.8|281.88|283.89|281.97|283.22|281.3|0
1645776820000|2022-02-25 08:13:40|283.7|281.78|283.99|282.07|283.99|282.07|283.42|281.5|0
1645776830000|2022-02-25 08:13:50|284.19|282.27|282.93|281.01|284.19|282.27|282.93|281.01|0
1645776840000|2022-02-25 08:14:00|283.42|281.5|284.57|282.65|284.67|282.75|283.42|281.5|0
1645776850000|2022-02-25 08:14:10|284.77|282.85|286.12|284.2|286.6|284.68|284.77|282.85|0
1645776860000|2022-02-25 08:14:20|286.21|284.29|287.47|285.55|287.47|285.55|286.21|284.29|0
1645776870000|2022-02-25 08:14:30|287.28|285.36|287.18|285.26|287.28|285.36|287.09|285.17|0
1645776880000|2022-02-25 08:14:40|287.28|285.36|287.28|285.36|287.28|285.36|286.98|285.06|0
1645776890000|2022-02-25 08:14:50|287.08|285.16|287.28|285.36|287.28|285.36|287.08|285.16|0
1645776900000|2022-02-25 08:15:00|286.98|285.06|288.05|286.13|288.05|286.13|286.89|284.97|0
1645776910000|2022-02-25 08:15:10|287.47|285.55|286.12|284.2|287.47|285.55|286.12|284.2|0
1645776920000|2022-02-25 08:15:20|286.02|284.1|284.57|282.65|286.02|284.1|284.57|282.65|0
1645776930000|2022-02-25 08:15:30|284.18|282.26|283.61|281.69|284.18|282.26|283.61|281.69|0
1645776940000|2022-02-25 08:15:40|283.8|281.88|281.68|279.76|283.8|281.88|281.68|279.76|0
1645776950000|2022-02-25 08:15:50|281.58|279.66|281.68|279.76|281.68|279.76|281.3|279.38|0
1645776960000|2022-02-25 08:16:00|282.83|280.91|281.87|279.95|282.83|280.91|281.68|279.76|0
1645776970000|2022-02-25 08:16:10|282.26|280.34|283.03|281.11|283.03|281.11|282.26|280.34|0
1645776980000|2022-02-25 08:16:20|283.22|281.3|283.03|281.11|283.22|281.3|282.64|280.72|0
1645776990000|2022-02-25 08:16:30|282.83|280.91|283.99|282.07|283.99|282.07|282.83|280.91|0
1645777000000|2022-02-25 08:16:40|284.76|282.84|285.15|283.23|285.34|283.42|284.76|282.84|0
1645777010000|2022-02-25 08:16:50|285.53|283.61|285.53|283.61|285.63|283.71|285.53|283.61|0
1645777020000|2022-02-25 08:17:00|285.15|283.23|285.05|283.13|285.15|283.23|284.27|282.35|0
1645777030000|2022-02-25 08:17:10|284.47|282.55|284.57|282.65|285.15|283.23|284.47|282.55|0
1645777040000|2022-02-25 08:17:20|283.6|281.68|284.18|282.26|284.57|282.65|283.6|281.68|0
1645777050000|2022-02-25 08:17:30|284.47|282.55|285.62|283.7|285.62|283.7|284.47|282.55|0
1645777060000|2022-02-25 08:17:40|284.95|283.03|285.34|283.42|285.34|283.42|284.95|283.03|0
1645777070000|2022-02-25 08:17:50|285.72|283.8|285.15|283.23|285.72|283.8|285.15|283.23|0
1645777080000|2022-02-25 08:18:00|285.92|284|286.4|284.48|286.4|284.48|285.92|284|0
1645777090000|2022-02-25 08:18:10|286.5|284.58|285.53|283.61|286.5|284.58|285.53|283.61|0
1645777100000|2022-02-25 08:18:20|285.72|283.8|285.14|283.22|286.11|284.19|285.14|283.22|0
1645777110000|2022-02-25 08:18:30|285.04|283.12|286.5|284.58|286.5|284.58|285.04|283.12|0
1645777120000|2022-02-25 08:18:40|286.4|284.48|286.69|284.77|287.08|285.16|286.4|284.48|0
1645777130000|2022-02-25 08:18:50|287.08|285.16|287.66|285.74|287.66|285.74|286.78|284.86|0
1645777140000|2022-02-25 08:19:00|287.47|285.55|286.11|284.19|287.47|285.55|286.11|284.19|0
1645777150000|2022-02-25 08:19:10|285.92|284|284.95|283.03|285.92|284|284.95|283.03|0
1645777160000|2022-02-25 08:19:20|284.37|282.45|283.98|282.06|284.37|282.45|283.79|281.87|0
1645777170000|2022-02-25 08:19:30|284.56|282.64|284.76|282.84|285.04|283.12|284.56|282.64|0
1645777180000|2022-02-25 08:19:40|285.53|283.61|285.92|284|285.92|284|285.53|283.61|0
1645777190000|2022-02-25 08:19:50|285.91|283.99|286.3|284.38|286.3|284.38|285.91|283.99|0
1645777200000|2022-02-25 08:20:00|287.17|285.25|285.14|283.22|287.27|285.35|285.14|283.22|0
1645777210000|2022-02-25 08:20:10|284.56|282.64|284.56|282.64|284.85|282.93|284.37|282.45|0
1645777220000|2022-02-25 08:20:20|284.37|282.45|285.62|283.7|285.62|283.7|284.37|282.45|0
1645777230000|2022-02-25 08:20:30|285.81|283.89|283.98|282.06|285.81|283.89|283.98|282.06|0
1645777240000|2022-02-25 08:20:40|283.79|281.87|283.02|281.1|283.79|281.87|283.02|281.1|0
1645777250000|2022-02-25 08:20:50|282.83|280.91|283.21|281.29|283.6|281.68|282.83|280.91|0
1645777260000|2022-02-25 08:21:00|283.4|281.48|283.21|281.29|283.6|281.68|283.02|281.1|0
1645777270000|2022-02-25 08:21:10|283.4|281.48|283.5|281.58|283.5|281.58|283.11|281.19|0
1645777280000|2022-02-25 08:21:20|283.11|281.19|283.4|281.48|283.4|281.48|282.44|280.52|0
1645777290000|2022-02-25 08:21:30|283.98|282.06|284.17|282.25|284.17|282.25|283.5|281.58|0
1645777300000|2022-02-25 08:21:40|284.95|283.03|284.37|282.45|285.14|283.22|284.37|282.45|0
1645777310000|2022-02-25 08:21:50|283.79|281.87|283.69|281.77|283.88|281.96|283.69|281.77|0
1645777320000|2022-02-25 08:22:00|283.3|281.38|283.79|281.87|284.17|282.25|283.3|281.38|0
1645777330000|2022-02-25 08:22:10|283.4|281.48|284.17|282.25|284.17|282.25|283.4|281.48|0
1645777340000|2022-02-25 08:22:20|285.14|283.22|284.94|283.02|285.33|283.41|284.94|283.02|0
1645777350000|2022-02-25 08:22:30|285.72|283.8|285.72|283.8|285.72|283.8|284.94|283.02|0
1645777360000|2022-02-25 08:22:40|285.33|283.41|284.94|283.02|285.33|283.41|284.94|283.02|0
1645777370000|2022-02-25 08:22:50|284.56|282.64|284.17|282.25|284.56|282.64|284.17|282.25|0
1645777380000|2022-02-25 08:23:00|283.98|282.06|284.94|283.02|284.94|283.02|283.98|282.06|0
1645777390000|2022-02-25 08:23:10|285.62|283.7|285.52|283.6|285.62|283.7|285.42|283.5|0
1645777400000|2022-02-25 08:23:20|285.72|283.8|284.46|282.54|285.72|283.8|284.46|282.54|0
1645777410000|2022-02-25 08:23:30|284.17|282.25|283.59|281.67|284.17|282.25|283.59|281.67|0
1645777420000|2022-02-25 08:23:40|283.01|281.09|283.21|281.29|283.21|281.29|283.01|281.09|0
1645777430000|2022-02-25 08:23:50|283.59|281.67|283.01|281.09|283.59|281.67|282.72|280.8|0
1645777440000|2022-02-25 08:24:00|283.21|281.29|283.21|281.29|283.59|281.67|283.21|281.29|0
1645777450000|2022-02-25 08:24:10|283.01|281.09|284.45|282.53|284.45|282.53|283.01|281.09|0
1645777460000|2022-02-25 08:24:20|284.56|282.64|284.55|282.63|285.13|283.21|284.55|282.63|0
1645777470000|2022-02-25 08:24:30|285.13|283.21|284.65|282.73|285.13|283.21|284.55|282.63|0
1645777480000|2022-02-25 08:24:40|284.75|282.83|285.52|283.6|285.71|283.79|284.75|282.83|0
1645777490000|2022-02-25 08:24:50|285.13|283.21|285.13|283.21|285.13|283.21|284.55|282.63|0
1645777500000|2022-02-25 08:25:00|284.94|283.02|286.29|284.37|286.29|284.37|284.94|283.02|0
1645777510000|2022-02-25 08:25:10|286.68|284.76|286.29|284.37|287.07|285.15|286.29|284.37|0
1645777520000|2022-02-25 08:25:20|286.1|284.18|286.19|284.27|286.29|284.37|286.1|284.18|0
1645777530000|2022-02-25 08:25:30|286.29|284.37|286|284.08|286.29|284.37|286|284.08|0
1645777540000|2022-02-25 08:25:40|285.52|283.6|285.52|283.6|285.71|283.79|285.22|283.3|0
1645777550000|2022-02-25 08:25:50|285.03|283.11|283.97|282.05|285.03|283.11|283.97|282.05|0
1645777560000|2022-02-25 08:26:00|283.2|281.28|282.33|280.41|283.2|281.28|282.33|280.41|0
1645777570000|2022-02-25 08:26:10|282.24|280.32|282.62|280.7|282.62|280.7|282.24|280.32|0
1645777580000|2022-02-25 08:26:20|282.82|280.9|282.43|280.51|283.01|281.09|282.43|280.51|0
1645777590000|2022-02-25 08:26:30|281.85|279.93|282.43|280.51|282.43|280.51|281.85|279.93|0
1645777600000|2022-02-25 08:26:40|281.66|279.74|282.24|280.32|282.24|280.32|281.66|279.74|0
1645777610000|2022-02-25 08:26:50|282.14|280.22|282.72|280.8|282.72|280.8|282.14|280.22|0
1645777620000|2022-02-25 08:27:00|283.2|281.28|283.59|281.67|283.59|281.67|283.01|281.09|0
1645777630000|2022-02-25 08:27:10|284.26|282.34|283.78|281.86|284.36|282.44|283.78|281.86|0
1645777640000|2022-02-25 08:27:20|283.1|281.18|284.45|282.53|284.45|282.53|283.1|281.18|0
1645777650000|2022-02-25 08:27:30|285.13|283.21|285.13|283.21|285.13|283.21|284.74|282.82|0
1645777660000|2022-02-25 08:27:40|285.32|283.4|285.71|283.79|285.9|283.98|285.32|283.4|0
1645777670000|2022-02-25 08:27:50|285.32|283.4|285.22|283.3|285.32|283.4|284.94|283.02|0
1645777680000|2022-02-25 08:28:00|285.9|283.98|283.58|281.66|286.48|284.56|283.58|281.66|0
1645777690000|2022-02-25 08:28:10|283.2|281.28|282.43|280.51|283.2|281.28|282.43|280.51|0
1645777700000|2022-02-25 08:28:20|281.85|279.93|282.43|280.51|282.43|280.51|281.85|279.93|0
1645777710000|2022-02-25 08:28:30|282.91|280.99|284.25|282.33|284.25|282.33|282.91|280.99|0
1645777720000|2022-02-25 08:28:40|284.16|282.24|284.35|282.43|284.35|282.43|283.97|282.05|0
1645777730000|2022-02-25 08:28:50|284.83|282.91|285.61|283.69|285.61|283.69|284.83|282.91|0
1645777740000|2022-02-25 08:29:00|285.32|283.4|284.06|282.14|285.32|283.4|284.06|282.14|0
1645777750000|2022-02-25 08:29:10|283.78|281.86|283.48|281.56|283.97|282.05|283.48|281.56|0
1645777760000|2022-02-25 08:29:20|283.77|281.85|283.58|281.66|283.77|281.85|282.81|280.89|0
1645777770000|2022-02-25 08:29:30|283.2|281.28|282.9|280.98|283.29|281.37|282.81|280.89|0
1645777780000|2022-02-25 08:29:40|282.62|280.7|282.62|280.7|282.62|280.7|282.43|280.51|0
1645777790000|2022-02-25 08:29:50|282.81|280.89|282.04|280.12|283|281.08|282.04|280.12|0
1645777800000|2022-02-25 08:30:00|282.71|280.79|283.2|281.28|283.39|281.47|282.62|280.7|0
1645777810000|2022-02-25 08:30:10|284.16|282.24|284.54|282.62|284.54|282.62|284.16|282.24|0
1645777820000|2022-02-25 08:30:20|285.32|283.4|285.51|283.59|285.51|283.59|285.12|283.2|0
1645777830000|2022-02-25 08:30:30|285.32|283.4|284.16|282.24|285.51|283.59|284.16|282.24|0
1645777840000|2022-02-25 08:30:40|283.97|282.05|284.54|282.62|284.54|282.62|283.97|282.05|0
1645777850000|2022-02-25 08:30:50|284.74|282.82|285.9|283.98|285.9|283.98|284.74|282.82|0
1645777860000|2022-02-25 08:31:00|284.93|283.01|284.44|282.52|284.93|283.01|284.25|282.33|0
1645777870000|2022-02-25 08:31:10|285.51|283.59|285.12|283.2|285.8|283.88|285.12|283.2|0
1645777880000|2022-02-25 08:31:20|285.9|283.98|285.99|284.07|286.48|284.56|285.9|283.98|0
1645777890000|2022-02-25 08:31:30|285.9|283.98|285.51|283.59|285.9|283.98|285.51|283.59|0
1645777900000|2022-02-25 08:31:40|285.7|283.78|284.93|283.01|285.7|283.78|284.93|283.01|0
1645777910000|2022-02-25 08:31:50|285.02|283.1|285.79|283.87|285.79|283.87|284.93|283.01|0
1645777920000|2022-02-25 08:32:00|285.7|283.78|286.37|284.45|286.37|284.45|285.7|283.78|0
1645777930000|2022-02-25 08:32:10|286.47|284.55|286.37|284.45|286.57|284.65|286.37|284.45|0
1645777940000|2022-02-25 08:32:20|286.86|284.94|287.54|285.62|287.54|285.62|286.86|284.94|0
1645777950000|2022-02-25 08:32:30|287.64|285.72|288.41|286.49|288.41|286.49|287.64|285.72|0
1645777960000|2022-02-25 08:32:40|288.51|286.59|288.31|286.39|288.8|286.88|288.31|286.39|0
1645777970000|2022-02-25 08:32:50|288.41|286.49|288.12|286.2|288.61|286.69|288.12|286.2|0
1645777980000|2022-02-25 08:33:00|289.28|287.36|289.38|287.46|289.58|287.66|289.28|287.36|0
1645777990000|2022-02-25 08:33:10|288.99|287.07|288.22|286.3|288.99|287.07|288.12|286.2|0
1645778000000|2022-02-25 08:33:20|288.41|286.49|288.41|286.49|288.6|286.68|288.41|286.49|0
1645778010000|2022-02-25 08:33:30|288.6|286.68|288.41|286.49|288.6|286.68|288.31|286.39|0
1645778020000|2022-02-25 08:33:40|288.31|286.39|288.11|286.19|288.31|286.39|288.11|286.19|0
1645778030000|2022-02-25 08:33:50|287.63|285.71|288.8|286.88|288.99|287.07|287.63|285.71|0
1645778040000|2022-02-25 08:34:00|288.22|286.3|287.83|285.91|288.22|286.3|287.73|285.81|0
1645778050000|2022-02-25 08:34:10|288.22|286.3|288.99|287.07|289.38|287.46|288.22|286.3|0
1645778060000|2022-02-25 08:34:20|288.8|286.88|288.21|286.29|288.8|286.88|287.83|285.91|0
1645778070000|2022-02-25 08:34:30|287.63|285.71|287.44|285.52|287.63|285.71|287.44|285.52|0
1645778080000|2022-02-25 08:34:40|287.34|285.42|287.34|285.42|287.34|285.42|287.24|285.32|0
1645778090000|2022-02-25 08:34:50|287.14|285.22|287.83|285.91|287.83|285.91|287.05|285.13|0
1645778100000|2022-02-25 08:35:00|288.02|286.1|288.41|286.49|288.41|286.49|288.02|286.1|0
1645778110000|2022-02-25 08:35:10|288.8|286.88|288.41|286.49|288.8|286.88|288.41|286.49|0
1645778120000|2022-02-25 08:35:20|288.6|286.68|288.21|286.29|288.6|286.68|288.21|286.29|0
1645778130000|2022-02-25 08:35:30|288.11|286.19|286.56|284.64|288.11|286.19|286.56|284.64|0
1645778140000|2022-02-25 08:35:40|286.47|284.55|285.5|283.58|286.47|284.55|285.5|283.58|0
1645778150000|2022-02-25 08:35:50|284.92|283|283.76|281.84|284.92|283|283.76|281.84|0
1645778160000|2022-02-25 08:36:00|284.82|282.9|285.11|283.19|285.11|283.19|284.54|282.62|0
1645778170000|2022-02-25 08:36:10|284.53|282.61|283.57|281.65|284.53|282.61|283.57|281.65|0
1645778180000|2022-02-25 08:36:20|283.38|281.46|283.76|281.84|283.76|281.84|283.38|281.46|0
1645778190000|2022-02-25 08:36:30|284.15|282.23|283.08|281.16|284.34|282.42|283.08|281.16|0
1645778200000|2022-02-25 08:36:40|282.41|280.49|281.26|279.34|282.41|280.49|281.26|279.34|0
1645778210000|2022-02-25 08:36:50|281.64|279.72|281.84|279.92|281.84|279.92|281.45|279.53|0
1645778220000|2022-02-25 08:37:00|281.64|279.72|280.3|278.38|281.64|279.72|280.3|278.38|0
1645778230000|2022-02-25 08:37:10|279.92|278|280.01|278.09|280.58|278.66|279.92|278|0
1645778240000|2022-02-25 08:37:20|280.11|278.19|279.92|278|280.11|278.19|279.72|277.8|0
1645778250000|2022-02-25 08:37:30|280.11|278.19|278.77|276.85|280.11|278.19|278.38|276.46|0
1645778260000|2022-02-25 08:37:40|278.19|276.27|279.24|277.32|279.53|277.61|278.19|276.27|0
1645778270000|2022-02-25 08:37:50|279.62|277.7|280.2|278.28|280.2|278.28|279.53|277.61|0
1645778280000|2022-02-25 08:38:00|280.49|278.57|280.77|278.85|280.87|278.95|280.49|278.57|0
1645778290000|2022-02-25 08:38:10|280.49|278.57|282.31|280.39|282.31|280.39|280.49|278.57|0
1645778300000|2022-02-25 08:38:20|282.22|280.3|282.22|280.3|282.22|280.3|281.64|279.72|0
1645778310000|2022-02-25 08:38:30|282.6|280.68|283.37|281.45|283.37|281.45|282.6|280.68|0
1645778320000|2022-02-25 08:38:40|283.95|282.03|283.95|282.03|284.34|282.42|283.95|282.03|0
1645778330000|2022-02-25 08:38:50|282.99|281.07|282.22|280.3|282.99|281.07|282.22|280.3|0
1645778340000|2022-02-25 08:39:00|281.45|279.53|282.31|280.39|282.99|281.07|281.45|279.53|0
1645778350000|2022-02-25 08:39:10|282.6|280.68|283.27|281.35|283.47|281.55|282.6|280.68|0
1645778360000|2022-02-25 08:39:20|283.18|281.26|282.5|280.58|283.18|281.26|282.41|280.49|0
1645778370000|2022-02-25 08:39:30|282.02|280.1|282.02|280.1|282.02|280.1|282.02|280.1|0
1645778380000|2022-02-25 08:39:40|281.83|279.91|281.83|279.91|282.02|280.1|281.45|279.53|0
1645778390000|2022-02-25 08:39:50|282.41|280.49|281.45|279.53|282.41|280.49|281.06|279.14|0
1645778400000|2022-02-25 08:40:00|282.41|280.49|280.33|278.41|282.41|280.49|280.33|278.41|0
1645778410000|2022-02-25 08:40:10|279.08|277.16|280.97|279.05|280.97|279.05|279.08|277.16|0
1645778420000|2022-02-25 08:40:20|281.36|279.44|282.59|280.67|282.79|280.87|281.36|279.44|0
1645778430000|2022-02-25 08:40:30|283.36|281.44|282.11|280.19|283.56|281.64|282.11|280.19|0
1645778440000|2022-02-25 08:40:40|281.63|279.71|282.02|280.1|282.02|280.1|281.63|279.71|0
1645778450000|2022-02-25 08:40:50|282.21|280.29|282.21|280.29|282.3|280.38|282.21|280.29|0
1645778460000|2022-02-25 08:41:00|282.59|280.67|281.63|279.71|282.59|280.67|281.63|279.71|0
1645778470000|2022-02-25 08:41:10|282.4|280.48|282.69|280.77|282.69|280.77|282.4|280.48|0
1645778480000|2022-02-25 08:41:20|281.15|279.23|282.21|280.29|282.21|280.29|281.15|279.23|0
1645778490000|2022-02-25 08:41:30|281.63|279.71|282.21|280.29|282.21|280.29|281.53|279.61|0
1645778500000|2022-02-25 08:41:40|281.82|279.9|281.63|279.71|281.82|279.9|281.63|279.71|0
1645778510000|2022-02-25 08:41:50|281.25|279.33|281.44|279.52|281.44|279.52|280.86|278.94|0
1645778520000|2022-02-25 08:42:00|282.01|280.09|282.21|280.29|282.4|280.48|282.01|280.09|0
1645778530000|2022-02-25 08:42:10|281.91|279.99|281.25|279.33|281.91|279.99|281.25|279.33|0
1645778540000|2022-02-25 08:42:20|281.05|279.13|280.76|278.84|281.25|279.33|280.76|278.84|0
1645778550000|2022-02-25 08:42:30|280.67|278.75|281.63|279.71|281.63|279.71|280.67|278.75|0
1645778560000|2022-02-25 08:42:40|281.82|279.9|281.34|279.42|281.82|279.9|281.34|279.42|0
1645778570000|2022-02-25 08:42:50|281.25|279.33|280.95|279.03|281.63|279.71|280.95|279.03|0
1645778580000|2022-02-25 08:43:00|280.48|278.56|282.11|280.19|282.11|280.19|280.09|278.17|0
1645778590000|2022-02-25 08:43:10|282.78|280.86|283.74|281.82|283.74|281.82|282.78|280.86|0
1645778600000|2022-02-25 08:43:20|283.94|282.02|283.74|281.82|284.32|282.4|283.74|281.82|0
1645778610000|2022-02-25 08:43:30|283.55|281.63|283.36|281.44|283.74|281.82|283.36|281.44|0
1645778620000|2022-02-25 08:43:40|283.74|281.82|283.94|282.02|284.22|282.3|283.74|281.82|0
1645778630000|2022-02-25 08:43:50|283.74|281.82|284.13|282.21|284.13|282.21|283.55|281.63|0
1645778640000|2022-02-25 08:44:00|284.03|282.11|283.55|281.63|284.03|282.11|283.55|281.63|0
1645778650000|2022-02-25 08:44:10|283.16|281.24|284.13|282.21|284.13|282.21|282.97|281.05|0
1645778660000|2022-02-25 08:44:20|284.51|282.59|285.09|283.17|285.29|283.37|284.51|282.59|0
1645778670000|2022-02-25 08:44:30|284.71|282.79|285.48|283.56|285.48|283.56|284.71|282.79|0
1645778680000|2022-02-25 08:44:40|284.32|282.4|284.71|282.79|284.71|282.79|284.32|282.4|0
1645778690000|2022-02-25 08:44:50|283.93|282.01|284.03|282.11|284.03|282.11|283.83|281.91|0
1645778700000|2022-02-25 08:45:00|283.55|281.63|283.16|281.24|283.55|281.63|282.87|280.95|0
1645778710000|2022-02-25 08:45:10|283.36|281.44|283.16|281.24|283.36|281.44|282.97|281.05|0
1645778720000|2022-02-25 08:45:20|283.36|281.44|282.78|280.86|283.36|281.44|282.59|280.67|0
1645778730000|2022-02-25 08:45:30|282.68|280.76|282.2|280.28|282.68|280.76|282.2|280.28|0
1645778740000|2022-02-25 08:45:40|281.91|279.99|282.01|280.09|282.01|280.09|281.91|279.99|0
1645778750000|2022-02-25 08:45:50|282.2|280.28|282.68|280.76|282.97|281.05|282.2|280.28|0
1645778760000|2022-02-25 08:46:00|283.35|281.43|283.16|281.24|283.35|281.43|283.16|281.24|0
1645778770000|2022-02-25 08:46:10|282.58|280.66|282.97|281.05|282.97|281.05|282.39|280.47|0
1645778780000|2022-02-25 08:46:20|283.06|281.14|284.12|282.2|284.12|282.2|283.06|281.14|0
1645778790000|2022-02-25 08:46:30|283.74|281.82|284.32|282.4|284.7|282.78|283.74|281.82|0
1645778800000|2022-02-25 08:46:40|284.7|282.78|284.32|282.4|284.7|282.78|284.32|282.4|0
1645778810000|2022-02-25 08:46:50|284.02|282.1|284.6|282.68|284.6|282.68|283.93|282.01|0
1645778820000|2022-02-25 08:47:00|284.51|282.59|284.51|282.59|284.7|282.78|284.51|282.59|0
1645778830000|2022-02-25 08:47:10|284.12|282.2|284.32|282.4|284.32|282.4|284.12|282.2|0
1645778840000|2022-02-25 08:47:20|284.51|282.59|283.54|281.62|284.51|282.59|283.54|281.62|0
1645778850000|2022-02-25 08:47:30|283.64|281.72|284.12|282.2|284.12|282.2|283.64|281.72|0
1645778860000|2022-02-25 08:47:40|284.6|282.68|283.16|281.24|284.6|282.68|283.16|281.24|0
1645778870000|2022-02-25 08:47:50|283.64|281.72|284.21|282.29|284.21|282.29|283.64|281.72|0
1645778880000|2022-02-25 08:48:00|284.31|282.39|284.31|282.39|284.51|282.59|284.31|282.39|0
1645778890000|2022-02-25 08:48:10|284.21|282.29|283.64|281.72|284.21|282.29|283.64|281.72|0
1645778900000|2022-02-25 08:48:20|283.54|281.62|283.35|281.43|283.74|281.82|283.35|281.43|0
1645778910000|2022-02-25 08:48:30|283.54|281.62|284.12|282.2|284.12|282.2|283.54|281.62|0
1645778920000|2022-02-25 08:48:40|284.31|282.39|283.93|282.01|284.51|282.59|283.93|282.01|0
1645778930000|2022-02-25 08:48:50|284.12|282.2|284.98|283.06|284.98|283.06|284.12|282.2|0
1645778940000|2022-02-25 08:49:00|284.41|282.49|284.31|282.39|284.41|282.49|284.12|282.2|0
1645778950000|2022-02-25 08:49:10|284.12|282.2|284.12|282.2|284.31|282.39|284.12|282.2|0
1645778960000|2022-02-25 08:49:20|284.89|282.97|284.5|282.58|285.18|283.26|284.5|282.58|0
1645778970000|2022-02-25 08:49:30|284.89|282.97|285.08|283.16|285.08|283.16|284.89|282.97|0
1645778980000|2022-02-25 08:49:40|284.89|282.97|284.5|282.58|284.89|282.97|284.4|282.48|0
1645778990000|2022-02-25 08:49:50|284.79|282.87|284.7|282.78|284.79|282.87|284.21|282.29|0
1645779000000|2022-02-25 08:50:00|284.4|282.48|284.5|282.58|284.5|282.58|284.12|282.2|0
1645779010000|2022-02-25 08:50:10|284.7|282.78|285.08|283.16|285.08|283.16|284.4|282.48|0
1645779020000|2022-02-25 08:50:20|284.7|282.78|283.54|281.62|284.7|282.78|283.54|281.62|0
1645779030000|2022-02-25 08:50:30|283.44|281.52|283.82|281.9|283.82|281.9|283.44|281.52|0
1645779040000|2022-02-25 08:50:40|283.44|281.52|283.92|282|284.12|282.2|283.44|281.52|0
1645779050000|2022-02-25 08:50:50|283.82|281.9|284.69|282.77|284.69|282.77|283.73|281.81|0
1645779060000|2022-02-25 08:51:00|284.31|282.39|284.69|282.77|284.69|282.77|284.02|282.1|0
1645779070000|2022-02-25 08:51:10|285.17|283.25|286.72|284.8|286.72|284.8|285.17|283.25|0
1645779080000|2022-02-25 08:51:20|287.21|285.29|287.01|285.09|287.21|285.29|287.01|285.09|0
1645779090000|2022-02-25 08:51:30|287.11|285.19|287.01|285.09|287.4|285.48|286.91|284.99|0
1645779100000|2022-02-25 08:51:40|287.4|285.48|287.88|285.96|288.18|286.26|287.4|285.48|0
1645779110000|2022-02-25 08:51:50|287.98|286.06|288.27|286.35|288.37|286.45|287.98|286.06|0
1645779120000|2022-02-25 08:52:00|288.17|286.25|288.17|286.25|288.17|286.25|287.49|285.57|0
1645779130000|2022-02-25 08:52:10|287.98|286.06|288.56|286.64|289.04|287.12|287.98|286.06|0
1645779140000|2022-02-25 08:52:20|288.95|287.03|288.95|287.03|289.14|287.22|288.95|287.03|0
1645779150000|2022-02-25 08:52:30|289.53|287.61|289.34|287.42|289.53|287.61|289.04|287.12|0
1645779160000|2022-02-25 08:52:40|289.53|287.61|289.14|287.22|289.53|287.61|289.14|287.22|0
1645779170000|2022-02-25 08:52:50|289.34|287.42|288.85|286.93|289.34|287.42|288.76|286.84|0
1645779180000|2022-02-25 08:53:00|288.37|286.45|288.37|286.45|288.37|286.45|288.37|286.45|0
1645779190000|2022-02-25 08:53:10|289.14|287.22|288.75|286.83|289.14|287.22|288.46|286.54|0
1645779200000|2022-02-25 08:53:20|288.95|287.03|289.04|287.12|289.04|287.12|288.95|287.03|0
1645779210000|2022-02-25 08:53:30|289.53|287.61|288.75|286.83|289.53|287.61|288.75|286.83|0
1645779220000|2022-02-25 08:53:40|288.95|287.03|288.95|287.03|288.95|287.03|288.56|286.64|0
1645779230000|2022-02-25 08:53:50|288.56|286.64|287.78|285.86|288.56|286.64|287.78|285.86|0
1645779240000|2022-02-25 08:54:00|287.4|285.48|287.59|285.67|287.59|285.67|287.4|285.48|0
1645779250000|2022-02-25 08:54:10|287.68|285.76|286.62|284.7|287.68|285.76|286.62|284.7|0
1645779260000|2022-02-25 08:54:20|286.81|284.89|285.85|283.93|286.81|284.89|285.85|283.93|0
1645779270000|2022-02-25 08:54:30|286.04|284.12|286.13|284.21|286.23|284.31|286.04|284.12|0
1645779280000|2022-02-25 08:54:40|286.04|284.12|285.75|283.83|286.04|284.12|285.75|283.83|0
1645779290000|2022-02-25 08:54:50|285.46|283.54|285.85|283.93|285.85|283.93|285.46|283.54|0
1645779300000|2022-02-25 08:55:00|285.75|283.83|284.97|283.05|285.75|283.83|284.88|282.96|0
1645779310000|2022-02-25 08:55:10|284.69|282.77|285.17|283.25|285.17|283.25|284.69|282.77|0
1645779320000|2022-02-25 08:55:20|286.13|284.21|285.27|283.35|286.13|284.21|285.07|283.15|0
1645779330000|2022-02-25 08:55:30|285.46|283.54|285.94|284.02|285.94|284.02|285.46|283.54|0
1645779340000|2022-02-25 08:55:40|286.43|284.51|286.81|284.89|287.01|285.09|286.43|284.51|0
1645779350000|2022-02-25 08:55:50|286.91|284.99|286.81|284.89|286.91|284.99|286.62|284.7|0
1645779360000|2022-02-25 08:56:00|286.62|284.7|286.23|284.31|286.62|284.7|286.23|284.31|0
1645779370000|2022-02-25 08:56:10|286.04|284.12|285.46|283.54|286.04|284.12|285.36|283.44|0
1645779380000|2022-02-25 08:56:20|284.69|282.77|284.3|282.38|284.69|282.77|284.11|282.19|0
1645779390000|2022-02-25 08:56:30|284.11|282.19|284.01|282.09|284.3|282.38|284.01|282.09|0
1645779400000|2022-02-25 08:56:40|283.72|281.8|284.49|282.57|284.49|282.57|283.72|281.8|0
1645779410000|2022-02-25 08:56:50|284.3|282.38|284.11|282.19|284.3|282.38|283.91|281.99|0
1645779420000|2022-02-25 08:57:00|284.3|282.38|283.72|281.8|284.3|282.38|283.72|281.8|0
1645779430000|2022-02-25 08:57:10|283.53|281.61|284.49|282.57|284.49|282.57|283.53|281.61|0
1645779440000|2022-02-25 08:57:20|284.3|282.38|284.88|282.96|284.88|282.96|284.3|282.38|0
1645779450000|2022-02-25 08:57:30|285.07|283.15|284.49|282.57|285.07|283.15|284.49|282.57|0
1645779460000|2022-02-25 08:57:40|284.11|282.19|284.1|282.18|284.39|282.47|284.1|282.18|0
1645779470000|2022-02-25 08:57:50|283.53|281.61|283.72|281.8|283.72|281.8|283.33|281.41|0
1645779480000|2022-02-25 08:58:00|283.62|281.7|283.33|281.41|283.62|281.7|283.33|281.41|0
1645779490000|2022-02-25 08:58:10|282.95|281.03|282.76|280.84|282.95|281.03|282.56|280.64|0
1645779500000|2022-02-25 08:58:20|282.56|280.64|282.56|280.64|282.95|281.03|282.56|280.64|0
1645779510000|2022-02-25 08:58:30|282.37|280.45|282.95|281.03|282.95|281.03|282.18|280.26|0
1645779520000|2022-02-25 08:58:40|282.85|280.93|282.37|280.45|282.85|280.93|282.27|280.35|0
1645779530000|2022-02-25 08:58:50|282.18|280.26|281.99|280.07|282.18|280.26|281.99|280.07|0
1645779540000|2022-02-25 08:59:00|282.18|280.26|281.99|280.07|282.37|280.45|281.99|280.07|0
1645779550000|2022-02-25 08:59:10|282.37|280.45|283.33|281.41|283.33|281.41|282.37|280.45|0
1645779560000|2022-02-25 08:59:20|282.95|281.03|283.33|281.41|283.52|281.6|282.95|281.03|0
1645779570000|2022-02-25 08:59:30|283.91|281.99|283.81|281.89|284.1|282.18|283.81|281.89|0
1645779580000|2022-02-25 08:59:40|284.19|282.27|284.49|282.57|284.68|282.76|284.19|282.27|0
1645779590000|2022-02-25 08:59:50|284.29|282.37|284.29|282.37|284.68|282.76|284.29|282.37|0
1645779600000|2022-02-25 09:00:00|284.97|283.05|285.45|283.53|285.45|283.53|284.87|282.95|0
1645779610000|2022-02-25 09:00:10|286.03|284.11|284.49|282.57|286.03|284.11|284.49|282.57|0
1645779620000|2022-02-25 09:00:20|284.29|282.37|283.52|281.6|284.29|282.37|283.52|281.6|0
1645779630000|2022-02-25 09:00:30|283.42|281.5|282.94|281.02|283.42|281.5|282.94|281.02|0
1645779640000|2022-02-25 09:00:40|283.14|281.22|283.71|281.79|283.71|281.79|283.14|281.22|0
1645779650000|2022-02-25 09:00:50|283.91|281.99|285.06|283.14|285.06|283.14|283.91|281.99|0
1645779660000|2022-02-25 09:01:00|284.68|282.76|285.26|283.34|285.26|283.34|284.48|282.56|0
1645779670000|2022-02-25 09:01:10|284.48|282.56|284.1|282.18|284.48|282.56|283.91|281.99|0
1645779680000|2022-02-25 09:01:20|283.81|281.89|285.06|283.14|285.06|283.14|283.81|281.89|0
1645779690000|2022-02-25 09:01:30|285.45|283.53|285.84|283.92|286.03|284.11|285.45|283.53|0
1645779700000|2022-02-25 09:01:40|286.42|284.5|287.77|285.85|287.77|285.85|286.31|284.39|0
1645779710000|2022-02-25 09:01:50|287.67|285.75|287.48|285.56|287.67|285.75|287.28|285.36|0
1645779720000|2022-02-25 09:02:00|287.28|285.36|287.96|286.04|287.96|286.04|287.28|285.36|0
1645779730000|2022-02-25 09:02:10|288.16|286.24|288.16|286.24|288.16|286.24|288.06|286.14|0
1645779740000|2022-02-25 09:02:20|287.58|285.66|287.77|285.85|287.96|286.04|287.58|285.66|0
1645779750000|2022-02-25 09:02:30|287.38|285.46|286.61|284.69|287.38|285.46|286.41|284.49|0
1645779760000|2022-02-25 09:02:40|286.51|284.59|286.61|284.69|286.7|284.78|286.51|284.59|0
1645779770000|2022-02-25 09:02:50|286.8|284.88|285.93|284.01|286.8|284.88|285.93|284.01|0
1645779780000|2022-02-25 09:03:00|286.03|284.11|285.06|283.14|286.03|284.11|284.87|282.95|0
1645779790000|2022-02-25 09:03:10|284.87|282.95|285.06|283.14|285.06|283.14|284.67|282.75|0
1645779800000|2022-02-25 09:03:20|284.87|282.95|285.25|283.33|285.45|283.53|284.87|282.95|0
1645779810000|2022-02-25 09:03:30|285.64|283.72|286.41|284.49|286.41|284.49|285.64|283.72|0
1645779820000|2022-02-25 09:03:40|286.8|284.88|286.03|284.11|287.19|285.27|286.03|284.11|0
1645779830000|2022-02-25 09:03:50|285.64|283.72|284.77|282.85|285.64|283.72|284.77|282.85|0
1645779840000|2022-02-25 09:04:00|284.29|282.37|284.57|282.65|284.77|282.85|284.29|282.37|0
1645779850000|2022-02-25 09:04:10|285.25|283.33|285.06|283.14|285.44|283.52|285.06|283.14|0
1645779860000|2022-02-25 09:04:20|284.48|282.56|284.48|282.56|284.48|282.56|284.29|282.37|0
1645779870000|2022-02-25 09:04:30|284.29|282.37|284.09|282.17|284.29|282.37|284.09|282.17|0
1645779880000|2022-02-25 09:04:40|283.51|281.59|282.94|281.02|283.51|281.59|282.94|281.02|0
1645779890000|2022-02-25 09:04:50|283.32|281.4|284.38|282.46|284.38|282.46|283.32|281.4|0
1645779900000|2022-02-25 09:05:00|284.48|282.56|285.06|283.14|285.06|283.14|284.29|282.37|0
1645779910000|2022-02-25 09:05:10|284.76|282.84|284.57|282.65|284.86|282.94|284.57|282.65|0
1645779920000|2022-02-25 09:05:20|284.28|282.36|286.02|284.1|286.02|284.1|284.28|282.36|0
1645779930000|2022-02-25 09:05:30|286.11|284.19|285.83|283.91|286.22|284.3|285.83|283.91|0
1645779940000|2022-02-25 09:05:40|285.64|283.72|285.06|283.14|285.64|283.72|285.06|283.14|0
1645779950000|2022-02-25 09:05:50|284.67|282.75|285.06|283.14|285.06|283.14|284.67|282.75|0
1645779960000|2022-02-25 09:06:00|285.25|283.33|284.09|282.17|285.25|283.33|284.09|282.17|0
1645779970000|2022-02-25 09:06:10|283.51|281.59|282.93|281.01|283.7|281.78|282.93|281.01|0
1645779980000|2022-02-25 09:06:20|282.74|280.82|281.97|280.05|282.74|280.82|281.97|280.05|0
1645779990000|2022-02-25 09:06:30|281.59|279.67|281.4|279.48|281.78|279.86|281.4|279.48|0
1645780000000|2022-02-25 09:06:40|281.97|280.05|281.97|280.05|282.26|280.34|281.97|280.05|0
1645780010000|2022-02-25 09:06:50|282.26|280.34|282.36|280.44|282.36|280.44|281.59|279.67|0
1645780020000|2022-02-25 09:07:00|282.83|280.91|282.74|280.82|282.83|280.91|282.26|280.34|0
1645780030000|2022-02-25 09:07:10|282.93|281.01|282.93|281.01|282.93|281.01|282.64|280.72|0
1645780040000|2022-02-25 09:07:20|282.74|280.82|283.9|281.98|283.9|281.98|282.74|280.82|0
1645780050000|2022-02-25 09:07:30|283.7|281.78|283.7|281.78|283.8|281.88|283.51|281.59|0
1645780060000|2022-02-25 09:07:40|284.09|282.17|283.32|281.4|284.09|282.17|283.32|281.4|0
1645780070000|2022-02-25 09:07:50|283.7|281.78|284.18|282.26|284.18|282.26|283.7|281.78|0
1645780080000|2022-02-25 09:08:00|284.28|282.36|285.05|283.13|285.05|283.13|284.28|282.36|0
1645780090000|2022-02-25 09:08:10|284.67|282.75|284.67|282.75|285.44|283.52|284.67|282.75|0
1645780100000|2022-02-25 09:08:20|285.05|283.13|284.86|282.94|285.24|283.32|284.86|282.94|0
1645780110000|2022-02-25 09:08:30|285.24|283.32|285.05|283.13|285.24|283.32|284.66|282.74|0
1645780120000|2022-02-25 09:08:40|284.47|282.55|283.7|281.78|284.47|282.55|283.7|281.78|0
1645780130000|2022-02-25 09:08:50|283.51|281.59|283.12|281.2|283.51|281.59|283.12|281.2|0
1645780140000|2022-02-25 09:09:00|283.79|281.87|284.18|282.26|284.18|282.26|283.79|281.87|0
1645780150000|2022-02-25 09:09:10|284.28|282.36|284.37|282.45|284.47|282.55|284.09|282.17|0
1645780160000|2022-02-25 09:09:20|284.86|282.94|284.66|282.74|285.05|283.13|284.66|282.74|0
1645780170000|2022-02-25 09:09:30|284.47|282.55|284.47|282.55|284.47|282.55|283.89|281.97|0
1645780180000|2022-02-25 09:09:40|284.08|282.16|282.74|280.82|284.08|282.16|282.74|280.82|0
1645780190000|2022-02-25 09:09:50|282.83|280.91|282.25|280.33|282.83|280.91|282.16|280.24|0
1645780200000|2022-02-25 09:10:00|282.06|280.14|281.97|280.05|282.16|280.24|281.97|280.05|0
1645780210000|2022-02-25 09:10:10|282.16|280.24|281.48|279.56|282.16|280.24|281.39|279.47|0
1645780220000|2022-02-25 09:10:20|281.97|280.05|281.87|279.95|282.16|280.24|281.87|279.95|0
1645780230000|2022-02-25 09:10:30|282.54|280.62|282.16|280.24|282.93|281.01|282.16|280.24|0
1645780240000|2022-02-25 09:10:40|282.35|280.43|282.54|280.62|282.93|281.01|282.35|280.43|0
1645780250000|2022-02-25 09:10:50|282.35|280.43|281.2|279.28|282.35|280.43|281.2|279.28|0
1645780260000|2022-02-25 09:11:00|281.58|279.66|282.25|280.33|282.25|280.33|281.58|279.66|0
1645780270000|2022-02-25 09:11:10|281.96|280.04|282.06|280.14|282.06|280.14|281.77|279.85|0
1645780280000|2022-02-25 09:11:20|282.16|280.24|282.35|280.43|282.35|280.43|282.16|280.24|0
1645780290000|2022-02-25 09:11:30|282.16|280.24|281.58|279.66|282.16|280.24|281.39|279.47|0
1645780300000|2022-02-25 09:11:40|281.39|279.47|280.43|278.51|281.39|279.47|280.33|278.41|0
1645780310000|2022-02-25 09:11:50|280.62|278.7|281.29|279.37|281.29|279.37|280.62|278.7|0
1645780320000|2022-02-25 09:12:00|281.39|279.47|281.58|279.66|281.96|280.04|281.39|279.47|0
1645780330000|2022-02-25 09:12:10|281.96|280.04|282.25|280.33|282.54|280.62|281.96|280.04|0
1645780340000|2022-02-25 09:12:20|282.05|280.13|282.15|280.23|282.35|280.43|282.05|280.13|0
1645780350000|2022-02-25 09:12:30|282.25|280.33|282.15|280.23|282.54|280.62|282.15|280.23|0
1645780360000|2022-02-25 09:12:40|282.35|280.43|281.96|280.04|282.54|280.62|281.96|280.04|0
1645780370000|2022-02-25 09:12:50|281.77|279.85|282.35|280.43|282.35|280.43|281.77|279.85|0
1645780380000|2022-02-25 09:13:00|282.15|280.23|282.35|280.43|282.73|280.81|282.15|280.23|0
1645780390000|2022-02-25 09:13:10|282.54|280.62|282.54|280.62|282.73|280.81|282.54|280.62|0
1645780400000|2022-02-25 09:13:20|282.73|280.81|282.54|280.62|282.73|280.81|282.54|280.62|0
1645780410000|2022-02-25 09:13:30|282.05|280.13|281.77|279.85|282.15|280.23|281.77|279.85|0
1645780420000|2022-02-25 09:13:40|281.58|279.66|281.96|280.04|281.96|280.04|281.38|279.46|0
1645780430000|2022-02-25 09:13:50|281.67|279.75|282.15|280.23|282.15|280.23|281.67|279.75|0
1645780440000|2022-02-25 09:14:00|282.24|280.32|282.34|280.42|282.34|280.42|281.96|280.04|0
1645780450000|2022-02-25 09:14:10|281.96|280.04|282.24|280.32|282.24|280.32|281.58|279.66|0
1645780460000|2022-02-25 09:14:20|281.96|280.04|282.92|281|282.92|281|281.96|280.04|0
1645780470000|2022-02-25 09:14:30|282.73|280.81|283.11|281.19|283.11|281.19|282.73|280.81|0
1645780480000|2022-02-25 09:14:40|282.92|281|283.11|281.19|283.11|281.19|282.92|281|0
1645780490000|2022-02-25 09:14:50|282.92|281|282.63|280.71|282.92|281|282.43|280.51|0
1645780500000|2022-02-25 09:15:00|282.43|280.51|283.69|281.77|283.69|281.77|282.43|280.51|0
1645780510000|2022-02-25 09:15:10|283.78|281.86|283.88|281.96|284.36|282.44|283.78|281.86|0
1645780520000|2022-02-25 09:15:20|283.78|281.86|283.69|281.77|283.88|281.96|283.69|281.77|0
1645780530000|2022-02-25 09:15:30|284.07|282.15|285.04|283.12|285.04|283.12|283.59|281.67|0
1645780540000|2022-02-25 09:15:40|285.32|283.4|285.23|283.31|285.42|283.5|285.23|283.31|0
1645780550000|2022-02-25 09:15:50|285.52|283.6|284.46|282.54|285.52|283.6|284.46|282.54|0
1645780560000|2022-02-25 09:16:00|283.59|281.67|283.69|281.77|283.78|281.86|283.59|281.67|0
1645780570000|2022-02-25 09:16:10|283.88|281.96|284.07|282.15|284.07|282.15|283.88|281.96|0
1645780580000|2022-02-25 09:16:20|283.69|281.77|282.72|280.8|283.69|281.77|282.72|280.8|0
1645780590000|2022-02-25 09:16:30|282.53|280.61|282.15|280.23|282.53|280.61|282.15|280.23|0
1645780600000|2022-02-25 09:16:40|282.53|280.61|283.11|281.19|283.69|281.77|282.53|280.61|0
1645780610000|2022-02-25 09:16:50|283.3|281.38|284.46|282.54|284.46|282.54|283.3|281.38|0
1645780620000|2022-02-25 09:17:00|283.88|281.96|284.46|282.54|284.46|282.54|283.88|281.96|0
1645780630000|2022-02-25 09:17:10|284.65|282.73|284.84|282.92|284.84|282.92|284.46|282.54|0
1645780640000|2022-02-25 09:17:20|284.65|282.73|284.84|282.92|284.84|282.92|284.46|282.54|0
1645780650000|2022-02-25 09:17:30|284.94|283.02|286.39|284.47|286.39|284.47|284.94|283.02|0
1645780660000|2022-02-25 09:17:40|286.58|284.66|286.58|284.66|287.16|285.24|286.58|284.66|0
1645780670000|2022-02-25 09:17:50|286.29|284.37|286.39|284.47|286.39|284.47|286.09|284.17|0
1645780680000|2022-02-25 09:18:00|286.19|284.27|285.9|283.98|286.19|284.27|285.9|283.98|0
1645780690000|2022-02-25 09:18:10|285.61|283.69|285.81|283.89|285.81|283.89|285.32|283.4|0
1645780700000|2022-02-25 09:18:20|286.09|284.17|286.58|284.66|286.58|284.66|286.09|284.17|0
1645780710000|2022-02-25 09:18:30|286.39|284.47|286|284.08|286.39|284.47|286|284.08|0
1645780720000|2022-02-25 09:18:40|286.19|284.27|286.39|284.47|286.58|284.66|286.19|284.27|0
1645780730000|2022-02-25 09:18:50|286.77|284.85|285.81|283.89|286.77|284.85|285.81|283.89|0
1645780740000|2022-02-25 09:19:00|286|284.08|287.16|285.24|287.16|285.24|286|284.08|0
1645780750000|2022-02-25 09:19:10|286.77|284.85|286.48|284.56|286.97|285.05|286.48|284.56|0
1645780760000|2022-02-25 09:19:20|285.81|283.89|285.23|283.31|285.81|283.89|285.23|283.31|0
1645780770000|2022-02-25 09:19:30|285.7|283.78|285.7|283.78|285.8|283.88|285.61|283.69|0
1645780780000|2022-02-25 09:19:40|285.42|283.5|285.61|283.69|285.61|283.69|285.23|283.31|0
1645780790000|2022-02-25 09:19:50|285.42|283.5|285.22|283.3|285.42|283.5|285.03|283.11|0
1645780800000|2022-02-25 09:20:00|285.61|283.69|286.19|284.27|286.19|284.27|285.61|283.69|0
1645780810000|2022-02-25 09:20:10|285.8|283.88|285.42|283.5|285.8|283.88|285.42|283.5|0
1645780820000|2022-02-25 09:20:20|285.61|283.69|284.84|282.92|285.61|283.69|284.84|282.92|0
1645780830000|2022-02-25 09:20:30|284.35|282.43|284.35|282.43|284.35|282.43|284.35|282.43|0
1645780840000|2022-02-25 09:20:40|284.45|282.53|285.22|283.3|285.61|283.69|284.45|282.53|0
1645780850000|2022-02-25 09:20:50|285.03|283.11|285.22|283.3|285.22|283.3|285.03|283.11|0
1645780860000|2022-02-25 09:21:00|285.32|283.4|284.35|282.43|285.32|283.4|284.35|282.43|0
1645780870000|2022-02-25 09:21:10|284.54|282.62|283.77|281.85|284.54|282.62|283.77|281.85|0
1645780880000|2022-02-25 09:21:20|283.68|281.76|283|281.08|283.68|281.76|283|281.08|0
1645780890000|2022-02-25 09:21:30|283.29|281.37|283.29|281.37|283.29|281.37|283.1|281.18|0
1645780900000|2022-02-25 09:21:40|283.1|281.18|283.1|281.18|283.49|281.57|283.1|281.18|0
1645780910000|2022-02-25 09:21:50|283.49|281.57|284.06|282.14|284.06|282.14|283.49|281.57|0
1645780920000|2022-02-25 09:22:00|283.87|281.95|284.26|282.34|284.45|282.53|283.87|281.95|0
1645780930000|2022-02-25 09:22:10|284.45|282.53|284.45|282.53|284.45|282.53|283.96|282.04|0
1645780940000|2022-02-25 09:22:20|283.87|281.95|284.64|282.72|284.64|282.72|283.87|281.95|0
1645780950000|2022-02-25 09:22:30|284.45|282.53|285.03|283.11|285.03|283.11|284.45|282.53|0
1645780960000|2022-02-25 09:22:40|283.48|281.56|283.77|281.85|283.77|281.85|283.29|281.37|0
1645780970000|2022-02-25 09:22:50|283.48|281.56|283.1|281.18|283.48|281.56|283.1|281.18|0
1645780980000|2022-02-25 09:23:00|283.29|281.37|282.33|280.41|283.29|281.37|282.33|280.41|0
1645780990000|2022-02-25 09:23:10|282.14|280.22|282.14|280.22|282.14|280.22|281.65|279.73|0
1645781000000|2022-02-25 09:23:20|281.75|279.83|282.52|280.6|282.91|280.99|281.75|279.83|0
1645781010000|2022-02-25 09:23:30|281.94|280.02|282.71|280.79|282.71|280.79|281.94|280.02|0
1645781020000|2022-02-25 09:23:40|282.52|280.6|282.14|280.22|282.52|280.6|281.94|280.02|0
1645781030000|2022-02-25 09:23:50|281.94|280.02|282.33|280.41|282.33|280.41|281.84|279.92|0
1645781040000|2022-02-25 09:24:00|281.94|280.02|281.94|280.02|281.94|280.02|281.75|279.83|0
1645781050000|2022-02-25 09:24:10|282.03|280.11|282.03|280.11|283|281.08|282.03|280.11|0
1645781060000|2022-02-25 09:24:20|281.94|280.02|282.03|280.11|282.03|280.11|281.75|279.83|0
1645781070000|2022-02-25 09:24:30|282.33|280.41|282.33|280.41|282.33|280.41|282.23|280.31|0
1645781080000|2022-02-25 09:24:40|282.13|280.21|282.52|280.6|282.52|280.6|282.13|280.21|0
1645781090000|2022-02-25 09:24:50|282.13|280.21|281.94|280.02|282.13|280.21|281.94|280.02|0
1645781100000|2022-02-25 09:25:00|282.03|280.11|280.4|278.48|282.03|280.11|280.4|278.48|0
1645781110000|2022-02-25 09:25:10|280.69|278.77|281.17|279.25|281.17|279.25|280.69|278.77|0
1645781120000|2022-02-25 09:25:20|281.07|279.15|280.98|279.06|281.26|279.34|280.98|279.06|0
1645781130000|2022-02-25 09:25:30|281.36|279.44|281.07|279.15|281.36|279.44|281.07|279.15|0
1645781140000|2022-02-25 09:25:40|281.26|279.34|281.46|279.54|281.46|279.54|280.98|279.06|0
1645781150000|2022-02-25 09:25:50|281.26|279.34|281.36|279.44|281.56|279.64|281.26|279.34|0
1645781160000|2022-02-25 09:26:00|281.07|279.15|281.36|279.44|281.36|279.44|281.07|279.15|0
1645781170000|2022-02-25 09:26:10|282.13|280.21|282.71|280.79|282.71|280.79|282.03|280.11|0
1645781180000|2022-02-25 09:26:20|282.32|280.4|281.65|279.73|282.32|280.4|281.65|279.73|0
1645781190000|2022-02-25 09:26:30|281.55|279.63|281.84|279.92|281.94|280.02|281.55|279.63|0
1645781200000|2022-02-25 09:26:40|281.45|279.53|281.36|279.44|281.55|279.63|281.36|279.44|0
1645781210000|2022-02-25 09:26:50|281.26|279.34|281.84|279.92|281.84|279.92|281.07|279.15|0
1645781220000|2022-02-25 09:27:00|281.94|280.02|282.32|280.4|282.32|280.4|281.94|280.02|0
1645781230000|2022-02-25 09:27:10|282.13|280.21|282.32|280.4|282.32|280.4|281.94|280.02|0
1645781240000|2022-02-25 09:27:20|281.74|279.82|281.17|279.25|281.74|279.82|281.07|279.15|0
1645781250000|2022-02-25 09:27:30|281.55|279.63|281.74|279.82|281.74|279.82|281.45|279.53|0
1645781260000|2022-02-25 09:27:40|281.84|279.92|282.13|280.21|282.13|280.21|281.55|279.63|0
1645781270000|2022-02-25 09:27:50|282.51|280.59|281.94|280.02|282.51|280.59|281.94|280.02|0
1645781280000|2022-02-25 09:28:00|281.45|279.53|280.78|278.86|281.45|279.53|280.78|278.86|0
1645781290000|2022-02-25 09:28:10|280.59|278.67|280.21|278.29|280.59|278.67|280.21|278.29|0
1645781300000|2022-02-25 09:28:20|280.02|278.1|280.02|278.1|280.02|278.1|280.02|278.1|0
1645781310000|2022-02-25 09:28:30|279.92|278|280.78|278.86|280.97|279.05|279.92|278|0
1645781320000|2022-02-25 09:28:40|281.17|279.25|280.59|278.67|281.17|279.25|280.59|278.67|0
1645781330000|2022-02-25 09:28:50|280.02|278.1|280.4|278.48|280.4|278.48|280.02|278.1|0
1645781340000|2022-02-25 09:29:00|280.78|278.86|280.97|279.05|280.97|279.05|280.78|278.86|0
1645781350000|2022-02-25 09:29:10|280.78|278.86|281.07|279.15|281.07|279.15|280.78|278.86|0
1645781360000|2022-02-25 09:29:20|281.17|279.25|281.93|280.01|281.93|280.01|281.17|279.25|0
1645781370000|2022-02-25 09:29:30|282.32|280.4|281.55|279.63|282.32|280.4|281.55|279.63|0
1645781380000|2022-02-25 09:29:40|281.74|279.82|281.93|280.01|281.93|280.01|281.64|279.72|0
1645781390000|2022-02-25 09:29:50|282.02|280.1|282.51|280.59|282.51|280.59|282.02|280.1|0
1645781400000|2022-02-25 09:30:00|282.32|280.4|282.32|280.4|282.51|280.59|281.93|280.01|0
1645781410000|2022-02-25 09:30:10|283.37|281.45|282.12|280.2|283.37|281.45|282.12|280.2|0
1645781420000|2022-02-25 09:30:20|282.41|280.49|284.14|282.22|284.14|282.22|282.41|280.49|0
1645781430000|2022-02-25 09:30:30|283.09|281.17|283.09|281.17|283.28|281.36|282.99|281.07|0
1645781440000|2022-02-25 09:30:40|282.7|280.78|283.09|281.17|283.09|281.17|282.7|280.78|0
1645781450000|2022-02-25 09:30:50|283.28|281.36|282.12|280.2|283.28|281.36|282.12|280.2|0
1645781460000|2022-02-25 09:31:00|281.93|280.01|281.55|279.63|282.31|280.39|281.55|279.63|0
1645781470000|2022-02-25 09:31:10|281.74|279.82|281.83|279.91|281.83|279.91|281.55|279.63|0
1645781480000|2022-02-25 09:31:20|281.25|279.33|281.83|279.91|281.83|279.91|281.16|279.24|0
1645781490000|2022-02-25 09:31:30|282.12|280.2|281.16|279.24|282.41|280.49|281.16|279.24|0
1645781500000|2022-02-25 09:31:40|281.25|279.33|281.06|279.14|281.25|279.33|281.06|279.14|0
1645781510000|2022-02-25 09:31:50|281.16|279.24|280.68|278.76|281.16|279.24|280.39|278.47|0
1645781520000|2022-02-25 09:32:00|280.78|278.86|283.56|281.64|283.56|281.64|280.78|278.86|0
1645781530000|2022-02-25 09:32:10|285.88|283.96|284.62|282.7|285.88|283.96|284.05|282.13|0
1645781540000|2022-02-25 09:32:20|284.43|282.51|284.82|282.9|284.82|282.9|283.85|281.93|0
1645781550000|2022-02-25 09:32:30|284.62|282.7|284.82|282.9|285.98|284.06|284.62|282.7|0
1645781560000|2022-02-25 09:32:40|284.33|282.41|283.17|281.25|284.33|282.41|283.17|281.25|0
1645781570000|2022-02-25 09:32:50|283.08|281.16|284.43|282.51|284.43|282.51|283.08|281.16|0
1645781580000|2022-02-25 09:33:00|285.01|283.09|285.01|283.09|285.98|284.06|285.01|283.09|0
1645781590000|2022-02-25 09:33:10|285.68|283.76|288.49|286.57|288.97|287.05|285.68|283.76|0
1645781600000|2022-02-25 09:33:20|287.91|285.99|288.59|286.67|288.69|286.77|287.72|285.8|0
1645781610000|2022-02-25 09:33:30|288.69|286.77|288.1|286.18|289.66|287.74|288.1|286.18|0
1645781620000|2022-02-25 09:33:40|287.42|285.5|287.52|285.6|287.52|285.6|287.33|285.41|0
1645781630000|2022-02-25 09:33:50|286.94|285.02|285.2|283.28|286.94|285.02|285.2|283.28|0
1645781640000|2022-02-25 09:34:00|285.39|283.47|284.62|282.7|285.39|283.47|284.62|282.7|0
1645781650000|2022-02-25 09:34:10|285.39|283.47|286.17|284.25|286.17|284.25|284.62|282.7|0
1645781660000|2022-02-25 09:34:20|285.78|283.86|285.29|283.37|285.78|283.86|285.29|283.37|0
1645781670000|2022-02-25 09:34:30|286.36|284.44|284.91|282.99|286.36|284.44|284.81|282.89|0
1645781680000|2022-02-25 09:34:40|284.62|282.7|284.23|282.31|284.62|282.7|284.23|282.31|0
1645781690000|2022-02-25 09:34:50|284.62|282.7|284.62|282.7|284.62|282.7|284.23|282.31|0
1645781700000|2022-02-25 09:35:00|284.23|282.31|285.97|284.05|285.97|284.05|284.23|282.31|0
1645781710000|2022-02-25 09:35:10|285.2|283.28|285.78|283.86|285.78|283.86|285.2|283.28|0
1645781720000|2022-02-25 09:35:20|286.16|284.24|285.58|283.66|286.16|284.24|285.58|283.66|0
1645781730000|2022-02-25 09:35:30|285.39|283.47|285.78|283.86|285.78|283.86|285.39|283.47|0
1645781740000|2022-02-25 09:35:40|285.2|283.28|284.71|282.79|285.2|283.28|284.71|282.79|0
1645781750000|2022-02-25 09:35:50|284.81|282.89|285|283.08|285|283.08|284.81|282.89|0
1645781760000|2022-02-25 09:36:00|284.9|282.98|285.58|283.66|285.58|283.66|284.9|282.98|0
1645781770000|2022-02-25 09:36:10|285.87|283.95|285.78|283.86|286.36|284.44|285.78|283.86|0
1645781780000|2022-02-25 09:36:20|285.87|283.95|285.2|283.28|285.87|283.95|285.2|283.28|0
1645781790000|2022-02-25 09:36:30|284.81|282.89|285.78|283.86|285.78|283.86|284.81|282.89|0
1645781800000|2022-02-25 09:36:40|285.58|283.66|286.74|284.82|286.74|284.82|285.58|283.66|0
1645781810000|2022-02-25 09:36:50|287.32|285.4|288|286.08|288.1|286.18|287.32|285.4|0
1645781820000|2022-02-25 09:37:00|287.9|285.98|287.42|285.5|287.9|285.98|287.42|285.5|0
1645781830000|2022-02-25 09:37:10|287.52|285.6|286.94|285.02|287.52|285.6|286.94|285.02|0
1645781840000|2022-02-25 09:37:20|287.03|285.11|286.55|284.63|287.03|285.11|286.55|284.63|0
1645781850000|2022-02-25 09:37:30|286.35|284.43|286.35|284.43|286.35|284.43|286.35|284.43|0
1645781860000|2022-02-25 09:37:40|286.16|284.24|286.35|284.43|286.35|284.43|285.97|284.05|0
1645781870000|2022-02-25 09:37:50|286.55|284.63|286.93|285.01|286.93|285.01|286.35|284.43|0
1645781880000|2022-02-25 09:38:00|286.74|284.82|286.93|285.01|286.93|285.01|286.64|284.72|0
1645781890000|2022-02-25 09:38:10|287.52|285.6|288.58|286.66|288.58|286.66|287.52|285.6|0
1645781900000|2022-02-25 09:38:20|288.1|286.18|287.51|285.59|288.19|286.27|287.51|285.59|0
1645781910000|2022-02-25 09:38:30|287.41|285.49|288.48|286.56|288.48|286.56|287.41|285.49|0
1645781920000|2022-02-25 09:38:40|288.1|286.18|287.99|286.07|288.48|286.56|287.99|286.07|0
1645781930000|2022-02-25 09:38:50|287.71|285.79|287.51|285.59|287.71|285.79|287.13|285.21|0
1645781940000|2022-02-25 09:39:00|287.71|285.79|286.83|284.91|287.71|285.79|286.83|284.91|0
1645781950000|2022-02-25 09:39:10|286.93|285.01|287.32|285.4|287.32|285.4|286.93|285.01|0
1645781960000|2022-02-25 09:39:20|287.41|285.49|286.93|285.01|287.41|285.49|286.93|285.01|0
1645781970000|2022-02-25 09:39:30|286.74|284.82|287.13|285.21|287.13|285.21|286.74|284.82|0
1645781980000|2022-02-25 09:39:40|286.93|285.01|287.41|285.49|287.51|285.59|286.93|285.01|0
1645781990000|2022-02-25 09:39:50|287.12|285.2|287.71|285.79|287.71|285.79|287.12|285.2|0
1645782000000|2022-02-25 09:40:00|287.9|285.98|286.93|285.01|287.9|285.98|286.93|285.01|0
1645782010000|2022-02-25 09:40:10|286.83|284.91|286.35|284.43|286.83|284.91|286.35|284.43|0
1645782020000|2022-02-25 09:40:20|286.16|284.24|285.67|283.75|286.16|284.24|285.58|283.66|0
1645782030000|2022-02-25 09:40:30|285.58|283.66|285.77|283.85|285.77|283.85|285.48|283.56|0
1645782040000|2022-02-25 09:40:40|285.67|283.75|284.8|282.88|285.67|283.75|284.8|282.88|0
1645782050000|2022-02-25 09:40:50|284.61|282.69|284.42|282.5|285|283.08|284.42|282.5|0
1645782060000|2022-02-25 09:41:00|284.51|282.59|286.35|284.43|286.74|284.82|284.51|282.59|0
1645782070000|2022-02-25 09:41:10|286.15|284.23|285.96|284.04|286.15|284.23|285.96|284.04|0
1645782080000|2022-02-25 09:41:20|285.77|283.85|285.77|283.85|285.77|283.85|285.19|283.27|0
1645782090000|2022-02-25 09:41:30|285.86|283.94|285.47|283.55|285.86|283.94|285.47|283.55|0
1645782100000|2022-02-25 09:41:40|285.09|283.17|285.86|283.94|285.86|283.94|285.09|283.17|0
1645782110000|2022-02-25 09:41:50|285.67|283.75|285.86|283.94|285.86|283.94|285.67|283.75|0
1645782120000|2022-02-25 09:42:00|286.83|284.91|286.35|284.43|286.83|284.91|286.35|284.43|0
1645782130000|2022-02-25 09:42:10|285.96|284.04|287.12|285.2|287.12|285.2|285.96|284.04|0
1645782140000|2022-02-25 09:42:20|287.02|285.1|287.12|285.2|287.41|285.49|287.02|285.1|0
1645782150000|2022-02-25 09:42:30|286.93|285.01|287.51|285.59|287.51|285.59|286.93|285.01|0
1645782160000|2022-02-25 09:42:40|287.12|285.2|287.31|285.39|287.31|285.39|287.12|285.2|0
1645782170000|2022-02-25 09:42:50|287.12|285.2|287.89|285.97|287.89|285.97|287.12|285.2|0
1645782180000|2022-02-25 09:43:00|286.93|285.01|287.31|285.39|287.31|285.39|286.93|285.01|0
1645782190000|2022-02-25 09:43:10|287.02|285.1|287.21|285.29|287.21|285.29|287.02|285.1|0
1645782200000|2022-02-25 09:43:20|287.7|285.78|286.92|285|287.7|285.78|286.73|284.81|0
1645782210000|2022-02-25 09:43:30|286.63|284.71|286.54|284.62|286.63|284.71|286.24|284.32|0
1645782220000|2022-02-25 09:43:40|286.44|284.52|286.15|284.23|286.44|284.52|286.15|284.23|0
1645782230000|2022-02-25 09:43:50|286.44|284.52|286.73|284.81|286.73|284.81|286.15|284.23|0
1645782240000|2022-02-25 09:44:00|286.92|285|286.54|284.62|286.92|285|286.54|284.62|0
1645782250000|2022-02-25 09:44:10|286.15|284.23|286.92|285|287.02|285.1|286.15|284.23|0
1645782260000|2022-02-25 09:44:20|287.89|285.97|287.31|285.39|287.89|285.97|287.31|285.39|0
1645782270000|2022-02-25 09:44:30|287.5|285.58|288.28|286.36|288.28|286.36|287.5|285.58|0
1645782280000|2022-02-25 09:44:40|288.47|286.55|287.7|285.78|288.47|286.55|287.5|285.58|0
1645782290000|2022-02-25 09:44:50|287.79|285.87|288.28|286.36|288.28|286.36|287.7|285.78|0
1645782300000|2022-02-25 09:45:00|288.18|286.26|288.28|286.36|288.28|286.36|287.7|285.78|0
1645782310000|2022-02-25 09:45:10|288.47|286.55|288.95|287.03|288.95|287.03|288.28|286.36|0
1645782320000|2022-02-25 09:45:20|288.76|286.84|288.28|286.36|288.76|286.84|288.28|286.36|0
1645782330000|2022-02-25 09:45:30|288.37|286.45|288.67|286.75|288.67|286.75|287.89|285.97|0
1645782340000|2022-02-25 09:45:40|288.86|286.94|288.76|286.84|288.86|286.94|288.76|286.84|0
1645782350000|2022-02-25 09:45:50|288.86|286.94|289.25|287.33|289.25|287.33|288.86|286.94|0
1645782360000|2022-02-25 09:46:00|289.64|287.72|289.83|287.91|289.83|287.91|289.05|287.13|0
1645782370000|2022-02-25 09:46:10|289.44|287.52|289.54|287.62|289.64|287.72|289.44|287.52|0
1645782380000|2022-02-25 09:46:20|290.03|288.11|290.41|288.49|290.61|288.69|290.03|288.11|0
1645782390000|2022-02-25 09:46:30|290.02|288.1|290.22|288.3|290.22|288.3|290.02|288.1|0
1645782400000|2022-02-25 09:46:40|290.02|288.1|290.61|288.69|290.61|288.69|290.02|288.1|0
1645782410000|2022-02-25 09:46:50|290.41|288.49|290.61|288.69|290.61|288.69|290.12|288.2|0
1645782420000|2022-02-25 09:47:00|290.31|288.39|290.02|288.1|290.31|288.39|289.92|288|0
1645782430000|2022-02-25 09:47:10|289.92|288|289.73|287.81|289.92|288|289.63|287.71|0
1645782440000|2022-02-25 09:47:20|289.83|287.91|291|289.08|291|289.08|289.44|287.52|0
1645782450000|2022-02-25 09:47:30|290.8|288.88|291.97|290.05|291.97|290.05|290.8|288.88|0
1645782460000|2022-02-25 09:47:40|291.78|289.86|290.61|288.69|291.78|289.86|290.61|288.69|0
1645782470000|2022-02-25 09:47:50|290.12|288.2|290.22|288.3|290.22|288.3|290.02|288.1|0
1645782480000|2022-02-25 09:48:00|290.61|288.69|290.8|288.88|291|289.08|290.61|288.69|0
1645782490000|2022-02-25 09:48:10|290.61|288.69|290.61|288.69|290.61|288.69|290.41|288.49|0
1645782500000|2022-02-25 09:48:20|290.8|288.88|291.19|289.27|291.19|289.27|290.8|288.88|0
1645782510000|2022-02-25 09:48:30|291.38|289.46|291.48|289.56|291.87|289.95|291.19|289.27|0
1645782520000|2022-02-25 09:48:40|291.97|290.05|292.36|290.44|292.36|290.44|291.97|290.05|0
1645782530000|2022-02-25 09:48:50|291.38|289.46|291.09|289.17|291.38|289.46|291.09|289.17|0
1645782540000|2022-02-25 09:49:00|291.38|289.46|291.77|289.85|291.77|289.85|291.38|289.46|0
1645782550000|2022-02-25 09:49:10|290.99|289.07|290.6|288.68|290.99|289.07|290.6|288.68|0
1645782560000|2022-02-25 09:49:20|290.7|288.78|290.11|288.19|290.7|288.78|290.11|288.19|0
1645782570000|2022-02-25 09:49:30|290.21|288.29|290.21|288.29|290.41|288.49|290.11|288.19|0
1645782580000|2022-02-25 09:49:40|290.5|288.58|290.8|288.88|290.8|288.88|290.41|288.49|0
1645782590000|2022-02-25 09:49:50|290.11|288.19|290.21|288.29|290.21|288.29|290.11|288.19|0
1645782600000|2022-02-25 09:50:00|290.6|288.68|290.7|288.78|290.8|288.88|290.6|288.68|0
1645782610000|2022-02-25 09:50:10|290.6|288.68|290.02|288.1|290.6|288.68|290.02|288.1|0
1645782620000|2022-02-25 09:50:20|290.21|288.29|290.21|288.29|290.21|288.29|289.92|288|0
1645782630000|2022-02-25 09:50:30|290.02|288.1|289.72|287.8|290.11|288.19|289.72|287.8|0
1645782640000|2022-02-25 09:50:40|291.19|289.27|290.99|289.07|291.47|289.55|290.99|289.07|0
1645782650000|2022-02-25 09:50:50|291.08|289.16|291.77|289.85|291.77|289.85|291.08|289.16|0
1645782660000|2022-02-25 09:51:00|291.28|289.36|290.99|289.07|291.38|289.46|290.99|289.07|0
1645782670000|2022-02-25 09:51:10|290.8|288.88|290.89|288.97|290.99|289.07|290.6|288.68|0
1645782680000|2022-02-25 09:51:20|290.8|288.88|290.89|288.97|291.18|289.26|290.8|288.88|0
1645782690000|2022-02-25 09:51:30|290.99|289.07|291.57|289.65|291.77|289.85|290.99|289.07|0
1645782700000|2022-02-25 09:51:40|291.18|289.26|290.99|289.07|291.47|289.55|290.99|289.07|0
1645782710000|2022-02-25 09:51:50|291.18|289.26|291.77|289.85|291.77|289.85|291.18|289.26|0
1645782720000|2022-02-25 09:52:00|291.86|289.94|291.38|289.46|291.86|289.94|291.38|289.46|0
1645782730000|2022-02-25 09:52:10|290.89|288.97|291.18|289.26|291.38|289.46|290.89|288.97|0
1645782740000|2022-02-25 09:52:20|291.57|289.65|291.47|289.55|291.57|289.65|291.38|289.46|0
1645782750000|2022-02-25 09:52:30|291.57|289.65|291.77|289.85|291.77|289.85|291.57|289.65|0
1645782760000|2022-02-25 09:52:40|292.35|290.43|292.55|290.63|292.55|290.63|292.35|290.43|0
1645782770000|2022-02-25 09:52:50|292.35|290.43|292.16|290.24|292.55|290.63|292.16|290.24|0
1645782780000|2022-02-25 09:53:00|292.06|290.14|292.84|290.92|292.84|290.92|292.06|290.14|0
1645782790000|2022-02-25 09:53:10|293.13|291.21|293.33|291.41|293.33|291.41|292.84|290.92|0
1645782800000|2022-02-25 09:53:20|293.13|291.21|293.33|291.41|293.42|291.5|293.13|291.21|0
1645782810000|2022-02-25 09:53:30|293.42|291.5|293.13|291.21|293.42|291.5|293.13|291.21|0
1645782820000|2022-02-25 09:53:40|292.94|291.02|293.81|291.89|293.81|291.89|292.94|291.02|0
1645782830000|2022-02-25 09:53:50|293.72|291.8|294.7|292.78|294.7|292.78|293.72|291.8|0
1645782840000|2022-02-25 09:54:00|294.3|292.38|294.7|292.78|294.89|292.97|294.3|292.38|0
1645782850000|2022-02-25 09:54:10|294.5|292.58|294.11|292.19|294.5|292.58|294.11|292.19|0
1645782860000|2022-02-25 09:54:20|294.3|292.38|294.5|292.58|294.5|292.58|294.3|292.38|0
1645782870000|2022-02-25 09:54:30|294.3|292.38|293.91|291.99|294.5|292.58|293.91|291.99|0
1645782880000|2022-02-25 09:54:40|293.72|291.8|293.72|291.8|293.72|291.8|293.52|291.6|0
1645782890000|2022-02-25 09:54:50|293.52|291.6|293.32|291.4|293.72|291.8|293.32|291.4|0
1645782900000|2022-02-25 09:55:00|293.52|291.6|294.3|292.38|294.3|292.38|293.52|291.6|0
1645782910000|2022-02-25 09:55:10|294.4|292.48|294.69|292.77|294.89|292.97|294.4|292.48|0
1645782920000|2022-02-25 09:55:20|294.89|292.97|297.34|295.42|297.34|295.42|294.79|292.87|0
1645782930000|2022-02-25 09:55:30|297.24|295.32|297.24|295.32|297.24|295.32|297.24|295.32|0
1645782940000|2022-02-25 09:55:40|297.44|295.52|297.05|295.13|297.44|295.52|296.65|294.73|0
1645782950000|2022-02-25 09:55:50|297.24|295.32|296.85|294.93|297.24|295.32|296.85|294.93|0
1645782960000|2022-02-25 09:56:00|296.65|294.73|297.44|295.52|297.44|295.52|296.65|294.73|0
1645782970000|2022-02-25 09:56:10|297.53|295.61|297.83|295.91|297.83|295.91|297.44|295.52|0
1645782980000|2022-02-25 09:56:20|300.19|298.27|300|298.08|300.19|298.27|300|298.08|0
1645782990000|2022-02-25 09:56:30|299.8|297.88|299.6|297.68|299.8|297.88|299.6|297.68|0
1645783000000|2022-02-25 09:56:40|299.8|297.88|301.18|299.26|301.18|299.26|299.8|297.88|0
1645783010000|2022-02-25 09:56:50|301.28|299.36|300.98|299.06|301.77|299.85|300.79|298.87|0
1645783020000|2022-02-25 09:57:00|300.79|298.87|299.3|297.38|300.79|298.87|299.3|297.38|0
1645783030000|2022-02-25 09:57:10|299.4|297.48|298.81|296.89|299.4|297.48|298.81|296.89|0
1645783040000|2022-02-25 09:57:20|298.62|296.7|298.03|296.11|298.62|296.7|298.03|296.11|0
1645783050000|2022-02-25 09:57:30|297.83|295.91|297.63|295.71|297.83|295.91|297.63|295.71|0
1645783060000|2022-02-25 09:57:40|297.04|295.12|296.94|295.02|297.24|295.32|296.85|294.93|0
1645783070000|2022-02-25 09:57:50|296.74|294.82|296.74|294.82|296.74|294.82|296.45|294.53|0
1645783080000|2022-02-25 09:58:00|296.85|294.93|296.94|295.02|296.94|295.02|296.65|294.73|0
1645783090000|2022-02-25 09:58:10|297.24|295.32|297.83|295.91|297.83|295.91|297.24|295.32|0
1645783100000|2022-02-25 09:58:20|298.22|296.3|298.42|296.5|298.42|296.5|298.02|296.1|0
1645783110000|2022-02-25 09:58:30|298.61|296.69|298.22|296.3|298.81|296.89|298.22|296.3|0
1645783120000|2022-02-25 09:58:40|298.12|296.2|298.51|296.59|298.51|296.59|298.12|296.2|0
1645783130000|2022-02-25 09:58:50|298.61|296.69|298.22|296.3|298.61|296.69|298.02|296.1|0
1645783140000|2022-02-25 09:59:00|297.83|295.91|298.61|296.69|298.61|296.69|297.83|295.91|0
1645783150000|2022-02-25 09:59:10|298.42|296.5|299.01|297.09|299.01|297.09|298.42|296.5|0
1645783160000|2022-02-25 09:59:20|298.22|296.3|298.61|296.69|298.61|296.69|298.22|296.3|0
1645783170000|2022-02-25 09:59:30|298.31|296.39|297.83|295.91|298.31|296.39|297.83|295.91|0
1645783180000|2022-02-25 09:59:40|298.02|296.1|297.72|295.8|298.02|296.1|297.72|295.8|0
1645783190000|2022-02-25 09:59:50|297.83|295.91|297.24|295.32|297.83|295.91|297.24|295.32|0
1645783200000|2022-02-25 10:00:00|296.94|295.02|298.02|296.1|298.02|296.1|296.94|295.02|0
1645783210000|2022-02-25 10:00:10|297.82|295.9|297.04|295.12|297.82|295.9|297.04|295.12|0
1645783220000|2022-02-25 10:00:20|296.65|294.73|295.47|293.55|296.65|294.73|295.47|293.55|0
1645783230000|2022-02-25 10:00:30|295.37|293.45|295.27|293.35|295.47|293.55|295.27|293.35|0
1645783240000|2022-02-25 10:00:40|295.37|293.45|295.47|293.55|295.47|293.55|295.37|293.45|0
1645783250000|2022-02-25 10:00:50|295.66|293.74|295.95|294.03|295.95|294.03|295.56|293.64|0
1645783260000|2022-02-25 10:01:00|295.47|293.55|295.17|293.25|295.66|293.74|295.17|293.25|0
1645783270000|2022-02-25 10:01:10|295.08|293.16|296.45|294.53|296.45|294.53|295.08|293.16|0
1645783280000|2022-02-25 10:01:20|296.06|294.14|295.47|293.55|296.06|294.14|295.27|293.35|0
1645783290000|2022-02-25 10:01:30|295.86|293.94|295.56|293.64|295.86|293.94|295.56|293.64|0
1645783300000|2022-02-25 10:01:40|295.27|293.35|295.07|293.15|295.36|293.44|295.07|293.15|0
1645783310000|2022-02-25 10:01:50|295.27|293.35|295.27|293.35|295.27|293.35|295.17|293.25|0
1645783320000|2022-02-25 10:02:00|294.97|293.05|296.05|294.13|296.05|294.13|294.97|293.05|0
1645783330000|2022-02-25 10:02:10|295.66|293.74|296.05|294.13|296.05|294.13|295.66|293.74|0
1645783340000|2022-02-25 10:02:20|295.47|293.55|295.86|293.94|295.86|293.94|295.47|293.55|0
1645783350000|2022-02-25 10:02:30|296.25|294.33|295.86|293.94|296.25|294.33|295.86|293.94|0
1645783360000|2022-02-25 10:02:40|296.05|294.13|295.86|293.94|296.05|294.13|295.86|293.94|0
1645783370000|2022-02-25 10:02:50|296.05|294.13|295.86|293.94|296.05|294.13|295.75|293.83|0
1645783380000|2022-02-25 10:03:00|296.05|294.13|296.54|294.62|296.93|295.01|296.05|294.13|0
1645783390000|2022-02-25 10:03:10|296.44|294.52|297.13|295.21|297.13|295.21|296.44|294.52|0
1645783400000|2022-02-25 10:03:20|297.03|295.11|296.84|294.92|297.03|295.11|296.64|294.72|0
1645783410000|2022-02-25 10:03:30|297.23|295.31|297.23|295.31|297.23|295.31|297.23|295.31|0
1645783420000|2022-02-25 10:03:40|297.32|295.4|297.23|295.31|297.52|295.6|297.23|295.31|0
1645783430000|2022-02-25 10:03:50|296.84|294.92|297.03|295.11|297.03|295.11|296.64|294.72|0
1645783440000|2022-02-25 10:04:00|296.93|295.01|297.03|295.11|297.43|295.51|296.93|295.01|0
1645783450000|2022-02-25 10:04:10|296.84|294.92|296.84|294.92|296.84|294.92|296.84|294.92|0
1645783460000|2022-02-25 10:04:20|297.03|295.11|296.84|294.92|297.03|295.11|296.84|294.92|0
1645783470000|2022-02-25 10:04:30|296.44|294.52|296.64|294.72|296.73|294.81|296.44|294.52|0
1645783480000|2022-02-25 10:04:40|296.54|294.62|296.64|294.72|296.64|294.72|296.44|294.52|0
1645783490000|2022-02-25 10:04:50|296.83|294.91|297.32|295.4|297.32|295.4|296.83|294.91|0
1645783500000|2022-02-25 10:05:00|297.03|295.11|297.03|295.11|297.03|295.11|297.03|295.11|0
1645783510000|2022-02-25 10:05:10|297.42|295.5|298.5|296.58|298.5|296.58|297.42|295.5|0
1645783520000|2022-02-25 10:05:20|298.6|296.68|298.8|296.88|299|297.08|298.6|296.68|0
1645783530000|2022-02-25 10:05:30|298.6|296.68|298.21|296.29|298.6|296.68|298.21|296.29|0
1645783540000|2022-02-25 10:05:40|298.11|296.19|298.21|296.29|298.21|296.29|297.82|295.9|0
1645783550000|2022-02-25 10:05:50|298.41|296.49|298.6|296.68|298.8|296.88|298.41|296.49|0
1645783560000|2022-02-25 10:06:00|298.8|296.88|299.59|297.67|299.59|297.67|298.6|296.68|0
1645783570000|2022-02-25 10:06:10|299.39|297.47|300.57|298.65|300.57|298.65|299.39|297.47|0
1645783580000|2022-02-25 10:06:20|300.47|298.55|300.97|299.05|300.97|299.05|300.38|298.46|0
1645783590000|2022-02-25 10:06:30|300.86|298.94|300.47|298.55|300.97|299.05|300.47|298.55|0
1645783600000|2022-02-25 10:06:40|300.57|298.65|299.98|298.06|300.57|298.65|299.98|298.06|0
1645783610000|2022-02-25 10:06:50|300.07|298.15|300.37|298.45|300.37|298.45|299.98|298.06|0
1645783620000|2022-02-25 10:07:00|300.47|298.55|300.18|298.26|300.47|298.55|299.98|298.06|0
1645783630000|2022-02-25 10:07:10|300.57|298.65|300.57|298.65|300.67|298.75|300.37|298.45|0
1645783640000|2022-02-25 10:07:20|300.77|298.85|300.86|298.94|300.86|298.94|300.57|298.65|0
1645783650000|2022-02-25 10:07:30|300.77|298.85|301.16|299.24|301.16|299.24|300.77|298.85|0
1645783660000|2022-02-25 10:07:40|301.76|299.84|301.36|299.44|301.76|299.84|301.36|299.44|0
1645783670000|2022-02-25 10:07:50|301.56|299.64|300.96|299.04|301.56|299.64|300.96|299.04|0
1645783680000|2022-02-25 10:08:00|300.77|298.85|301.16|299.24|301.16|299.24|300.77|298.85|0
1645783690000|2022-02-25 10:08:10|300.86|298.94|301.16|299.24|301.16|299.24|300.77|298.85|0
1645783700000|2022-02-25 10:08:20|300.77|298.85|300.77|298.85|300.77|298.85|300.57|298.65|0
1645783710000|2022-02-25 10:08:30|300.37|298.45|300.77|298.85|300.77|298.85|300.27|298.35|0
1645783720000|2022-02-25 10:08:40|300.27|298.35|300.27|298.35|300.37|298.45|300.17|298.25|0
1645783730000|2022-02-25 10:08:50|300.57|298.65|299.98|298.06|300.66|298.74|299.98|298.06|0
1645783740000|2022-02-25 10:09:00|299.87|297.95|299.78|297.86|299.98|298.06|299.78|297.86|0
1645783750000|2022-02-25 10:09:10|300.17|298.25|300.77|298.85|300.77|298.85|300.17|298.25|0
1645783760000|2022-02-25 10:09:20|300.66|298.74|300.77|298.85|300.77|298.85|299.98|298.06|0
1645783770000|2022-02-25 10:09:30|300.57|298.65|300.76|298.84|300.76|298.84|300.57|298.65|0
1645783780000|2022-02-25 10:09:40|299.98|298.06|299.58|297.66|299.98|298.06|299.58|297.66|0
1645783790000|2022-02-25 10:09:50|299.78|297.86|299.19|297.27|299.78|297.86|299.19|297.27|0
1645783800000|2022-02-25 10:10:00|299.58|297.66|299.58|297.66|299.58|297.66|299.48|297.56|0
1645783810000|2022-02-25 10:10:10|299.28|297.36|297.61|295.69|299.28|297.36|297.61|295.69|0
1645783820000|2022-02-25 10:10:20|297.71|295.79|297.41|295.49|297.71|295.79|297.41|295.49|0
1645783830000|2022-02-25 10:10:30|297.22|295.3|296.24|294.32|297.22|295.3|296.24|294.32|0
1645783840000|2022-02-25 10:10:40|296.43|294.51|297.41|295.49|297.71|295.79|296.43|294.51|0
1645783850000|2022-02-25 10:10:50|297.02|295.1|297.02|295.1|297.22|295.3|297.02|295.1|0
1645783860000|2022-02-25 10:11:00|297.22|295.3|297.22|295.3|297.81|295.89|297.22|295.3|0
1645783870000|2022-02-25 10:11:10|297.41|295.49|297.22|295.3|297.41|295.49|297.02|295.1|0
1645783880000|2022-02-25 10:11:20|297.02|295.1|297.31|295.39|297.31|295.39|297.02|295.1|0
1645783890000|2022-02-25 10:11:30|298|296.08|297.51|295.59|298|296.08|297.51|295.59|0
1645783900000|2022-02-25 10:11:40|297.61|295.69|297.02|295.1|298|296.08|297.02|295.1|0
1645783910000|2022-02-25 10:11:50|297.11|295.19|296.43|294.51|297.22|295.3|296.43|294.51|0
1645783920000|2022-02-25 10:12:00|296.23|294.31|296.82|294.9|296.82|294.9|296.23|294.31|0
1645783930000|2022-02-25 10:12:10|297.22|295.3|297.02|295.1|297.61|295.69|297.02|295.1|0
1645783940000|2022-02-25 10:12:20|296.82|294.9|297.41|295.49|297.41|295.49|296.72|294.8|0
1645783950000|2022-02-25 10:12:30|297.61|295.69|298.1|296.18|298.2|296.28|297.61|295.69|0
1645783960000|2022-02-25 10:12:40|298|296.08|297.61|295.69|298.2|296.28|297.61|295.69|0
1645783970000|2022-02-25 10:12:50|297.7|295.78|297.31|295.39|297.7|295.78|297.31|295.39|0
1645783980000|2022-02-25 10:13:00|297.41|295.49|297.61|295.69|297.8|295.88|297.41|295.49|0
1645783990000|2022-02-25 10:13:10|297.8|295.88|297.8|295.88|297.9|295.98|297.8|295.88|0
1645784000000|2022-02-25 10:13:20|297.9|295.98|298|296.08|298|296.08|297.61|295.69|0
1645784010000|2022-02-25 10:13:30|298.79|296.87|298.2|296.28|298.79|296.87|298.2|296.28|0
1645784020000|2022-02-25 10:13:40|298.09|296.17|298|296.08|298.09|296.17|298|296.08|0
1645784030000|2022-02-25 10:13:50|298.39|296.47|298.39|296.47|298.39|296.47|298.39|296.47|0
1645784040000|2022-02-25 10:14:00|298.68|296.76|298.98|297.06|299.18|297.26|298.68|296.76|0
1645784050000|2022-02-25 10:14:10|299.18|297.26|299.38|297.46|299.77|297.85|299.18|297.26|0
1645784060000|2022-02-25 10:14:20|299.27|297.35|299.47|297.55|299.47|297.55|299.27|297.35|0
1645784070000|2022-02-25 10:14:30|299.57|297.65|300.16|298.24|300.16|298.24|299.57|297.65|0
1645784080000|2022-02-25 10:14:40|300.46|298.54|300.56|298.64|300.56|298.64|300.46|298.54|0
1645784090000|2022-02-25 10:14:50|300.76|298.84|300.36|298.44|300.76|298.84|300.16|298.24|0
1645784100000|2022-02-25 10:15:00|299.77|297.85|300.16|298.24|300.56|298.64|299.77|297.85|0
1645784110000|2022-02-25 10:15:10|299.86|297.94|299.97|298.05|299.97|298.05|299.77|297.85|0
1645784120000|2022-02-25 10:15:20|299.57|297.65|299.47|297.55|299.57|297.65|299.47|297.55|0
1645784130000|2022-02-25 10:15:30|299.97|298.05|300.16|298.24|300.16|298.24|299.97|298.05|0
1645784140000|2022-02-25 10:15:40|300.36|298.44|300.56|298.64|300.56|298.64|300.36|298.44|0
1645784150000|2022-02-25 10:15:50|300.45|298.53|300.56|298.64|300.65|298.73|300.45|298.53|0
1645784160000|2022-02-25 10:16:00|300.36|298.44|300.65|298.73|300.65|298.73|300.36|298.44|0
1645784170000|2022-02-25 10:16:10|300.26|298.34|300.85|298.93|300.85|298.93|300.26|298.34|0
1645784180000|2022-02-25 10:16:20|300.95|299.03|301.94|300.02|301.94|300.02|300.95|299.03|0
1645784190000|2022-02-25 10:16:30|301.74|299.82|301.94|300.02|301.94|300.02|301.74|299.82|0
1645784200000|2022-02-25 10:16:40|301.54|299.62|302.14|300.22|302.14|300.22|301.54|299.62|0
1645784210000|2022-02-25 10:16:50|301.74|299.82|301.35|299.43|301.74|299.82|301.35|299.43|0
1645784220000|2022-02-25 10:17:00|301.15|299.23|301.54|299.62|301.54|299.62|301.15|299.23|0
1645784230000|2022-02-25 10:17:10|301.15|299.23|301.54|299.62|301.54|299.62|301.15|299.23|0
1645784240000|2022-02-25 10:17:20|301.34|299.42|301.44|299.52|301.44|299.52|300.95|299.03|0
1645784250000|2022-02-25 10:17:30|301.54|299.62|301.44|299.52|301.83|299.91|301.44|299.52|0
1645784260000|2022-02-25 10:17:40|301.24|299.32|300.36|298.44|301.24|299.32|300.36|298.44|0
1645784270000|2022-02-25 10:17:50|300.16|298.24|301.34|299.42|301.54|299.62|300.16|298.24|0
1645784280000|2022-02-25 10:18:00|301.44|299.52|300.85|298.93|301.44|299.52|300.85|298.93|0
1645784290000|2022-02-25 10:18:10|300.95|299.03|301.34|299.42|301.34|299.42|300.75|298.83|0
1645784300000|2022-02-25 10:18:20|301.44|299.52|301.94|300.02|301.94|300.02|301.44|299.52|0
1645784310000|2022-02-25 10:18:30|302.03|300.11|301.54|299.62|302.03|300.11|301.34|299.42|0
1645784320000|2022-02-25 10:18:40|301.63|299.71|301.74|299.82|301.83|299.91|301.63|299.71|0
1645784330000|2022-02-25 10:18:50|302.43|300.51|302.13|300.21|302.43|300.51|302.13|300.21|0
1645784340000|2022-02-25 10:19:00|302.33|300.41|302.13|300.21|302.33|300.41|302.13|300.21|0
1645784350000|2022-02-25 10:19:10|302.33|300.41|302.33|300.41|302.53|300.61|302.13|300.21|0
1645784360000|2022-02-25 10:19:20|302.13|300.21|301.93|300.01|302.33|300.41|301.93|300.01|0
1645784370000|2022-02-25 10:19:30|301.83|299.91|301.34|299.42|301.83|299.91|301.34|299.42|0
1645784380000|2022-02-25 10:19:40|301.54|299.62|301.34|299.42|301.54|299.62|301.34|299.42|0
1645784390000|2022-02-25 10:19:50|301.24|299.32|301.24|299.32|301.24|299.32|301.14|299.22|0
1645784400000|2022-02-25 10:20:00|304.21|302.29|305.6|303.68|305.6|303.68|303.72|301.8|0
1645784410000|2022-02-25 10:20:10|305.99|304.07|306.79|304.87|307.39|305.47|305.99|304.07|0
1645784420000|2022-02-25 10:20:20|305.7|303.78|305.9|303.98|306.1|304.18|305.7|303.78|0
1645784430000|2022-02-25 10:20:30|305.5|303.58|305.9|303.98|305.9|303.98|305.5|303.58|0
1645784440000|2022-02-25 10:20:40|306.1|304.18|305.7|303.78|306.1|304.18|305.7|303.78|0
1645784450000|2022-02-25 10:20:50|305.99|304.07|306.49|304.57|306.49|304.57|305.99|304.07|0
1645784460000|2022-02-25 10:21:00|306.69|304.77|305.1|303.18|306.69|304.77|305.1|303.18|0
1645784470000|2022-02-25 10:21:10|304.6|302.68|304.01|302.09|304.6|302.68|304.01|302.09|0
1645784480000|2022-02-25 10:21:20|303.81|301.89|303.32|301.4|303.81|301.89|303.32|301.4|0
1645784490000|2022-02-25 10:21:30|303.51|301.59|301.47|299.55|305.39|303.47|301.47|299.55|0
1645784500000|2022-02-25 10:21:40|301.57|299.65|301.47|299.55|301.67|299.75|301.27|299.35|0
1645784510000|2022-02-25 10:21:50|301.27|299.35|301.27|299.35|301.47|299.55|301.27|299.35|0
1645784520000|2022-02-25 10:22:00|302.73|300.81|303.72|301.8|303.72|301.8|302.73|300.81|0
1645784530000|2022-02-25 10:22:10|304.52|302.6|303.72|301.8|304.52|302.6|303.72|301.8|0
1645784540000|2022-02-25 10:22:20|303.82|301.9|305.71|303.79|305.71|303.79|303.82|301.9|0
1645784550000|2022-02-25 10:22:30|306.2|304.28|306.7|304.78|306.7|304.78|306.2|304.28|0
1645784560000|2022-02-25 10:22:40|305.91|303.99|304.71|302.79|305.91|303.99|304.52|302.6|0
1645784570000|2022-02-25 10:22:50|304.41|302.49|303.92|302|304.71|302.79|303.92|302|0
1645784580000|2022-02-25 10:23:00|304.12|302.2|304.61|302.69|304.61|302.69|304.12|302.2|0
1645784590000|2022-02-25 10:23:10|304.32|302.4|304.41|302.49|304.41|302.49|304.32|302.4|0
1645784600000|2022-02-25 10:23:20|304.61|302.69|304.51|302.59|304.61|302.69|304.51|302.59|0
1645784610000|2022-02-25 10:23:30|303.92|302|303.62|301.7|303.92|302|303.62|301.7|0
1645784620000|2022-02-25 10:23:40|303.42|301.5|303.02|301.1|303.52|301.6|303.02|301.1|0
1645784630000|2022-02-25 10:23:50|302.93|301.01|303.52|301.6|303.52|301.6|302.93|301.01|0
1645784640000|2022-02-25 10:24:00|303.81|301.89|303.72|301.8|304.41|302.49|303.72|301.8|0
1645784650000|2022-02-25 10:24:10|303.92|302|304.31|302.39|304.31|302.39|303.72|301.8|0
1645784660000|2022-02-25 10:24:20|304.51|302.59|304.01|302.09|304.51|302.59|303.92|302|0
1645784670000|2022-02-25 10:24:30|304.51|302.59|304.51|302.59|304.51|302.59|304.41|302.49|0
1645784680000|2022-02-25 10:24:40|304.31|302.39|304.31|302.39|304.51|302.59|304.31|302.39|0
1645784690000|2022-02-25 10:24:50|303.72|301.8|303.32|301.4|303.72|301.8|303.32|301.4|0
1645784700000|2022-02-25 10:25:00|303.52|301.6|304.31|302.39|304.31|302.39|303.52|301.6|0
1645784710000|2022-02-25 10:25:10|304.41|302.49|303.92|302|304.41|302.49|303.92|302|0
1645784720000|2022-02-25 10:25:20|303.72|301.8|303.52|301.6|303.81|301.89|303.52|301.6|0
1645784730000|2022-02-25 10:25:30|304.11|302.19|304.31|302.39|304.31|302.39|304.11|302.19|0
1645784740000|2022-02-25 10:25:40|304.51|302.59|304.31|302.39|304.51|302.59|304.01|302.09|0
1645784750000|2022-02-25 10:25:50|303.72|301.8|304.01|302.09|304.01|302.09|303.72|301.8|0
1645784760000|2022-02-25 10:26:00|304.11|302.19|303.72|301.8|304.11|302.19|303.61|301.69|0
1645784770000|2022-02-25 10:26:10|303.52|301.6|302.52|300.6|303.52|301.6|302.52|300.6|0
1645784780000|2022-02-25 10:26:20|302.72|300.8|302.72|300.8|302.72|300.8|302.72|300.8|0
1645784790000|2022-02-25 10:26:30|302.92|301|302.92|301|302.92|301|302.72|300.8|0
1645784800000|2022-02-25 10:26:40|303.12|301.2|302.62|300.7|303.12|301.2|302.62|300.7|0
1645784810000|2022-02-25 10:26:50|302.52|300.6|302.72|300.8|302.92|301|302.52|300.6|0
1645784820000|2022-02-25 10:27:00|302.92|301|302.92|301|302.92|301|302.92|301|0
1645784830000|2022-02-25 10:27:10|302.62|300.7|302.72|300.8|302.72|300.8|302.62|300.7|0
1645784840000|2022-02-25 10:27:20|302.52|300.6|302.72|300.8|302.72|300.8|302.52|300.6|0
1645784850000|2022-02-25 10:27:30|302.92|301|302.72|300.8|302.92|301|302.72|300.8|0
1645784860000|2022-02-25 10:27:40|302.52|300.6|302.52|300.6|302.62|300.7|302.52|300.6|0
1645784870000|2022-02-25 10:27:50|303.12|301.2|303.41|301.49|303.71|301.79|303.12|301.2|0
1645784880000|2022-02-25 10:28:00|303.71|301.79|303.51|301.59|303.71|301.79|303.41|301.49|0
1645784890000|2022-02-25 10:28:10|303.41|301.49|302.52|300.6|303.41|301.49|302.52|300.6|0
1645784900000|2022-02-25 10:28:20|302.72|300.8|302.13|300.21|302.72|300.8|302.13|300.21|0
1645784910000|2022-02-25 10:28:30|302.22|300.3|302.12|300.2|302.52|300.6|301.93|300.01|0
1645784920000|2022-02-25 10:28:40|302.22|300.3|302.12|300.2|302.22|300.3|301.93|300.01|0
1645784930000|2022-02-25 10:28:50|301.93|300.01|301.93|300.01|301.93|300.01|301.73|299.81|0
1645784940000|2022-02-25 10:29:00|301.82|299.9|303.41|301.49|303.41|301.49|301.73|299.81|0
1645784950000|2022-02-25 10:29:10|301.93|300.01|300.74|298.82|301.93|300.01|300.74|298.82|0
1645784960000|2022-02-25 10:29:20|300.54|298.62|300.44|298.52|300.54|298.62|300.44|298.52|0
1645784970000|2022-02-25 10:29:30|300.34|298.42|300.74|298.82|300.94|299.02|300.34|298.42|0
1645784980000|2022-02-25 10:29:40|301.13|299.21|301.13|299.21|301.13|299.21|301.13|299.21|0
1645784990000|2022-02-25 10:29:50|301.23|299.31|301.53|299.61|301.53|299.61|301.23|299.31|0
1645785000000|2022-02-25 10:30:00|301.82|299.9|302.72|300.8|302.72|300.8|301.82|299.9|0
1645785010000|2022-02-25 10:30:10|302.32|300.4|302.81|300.89|302.81|300.89|302.22|300.3|0
1645785020000|2022-02-25 10:30:20|302.72|300.8|303.31|301.39|303.31|301.39|302.61|300.69|0
1645785030000|2022-02-25 10:30:30|303.51|301.59|303.11|301.19|303.51|301.59|303.11|301.19|0
1645785040000|2022-02-25 10:30:40|302.72|300.8|302.61|300.69|302.91|300.99|302.61|300.69|0
1645785050000|2022-02-25 10:30:50|302.52|300.6|303.91|301.99|303.91|301.99|302.52|300.6|0
1645785060000|2022-02-25 10:31:00|303.71|301.79|303.6|301.68|303.71|301.79|303.51|301.59|0
1645785070000|2022-02-25 10:31:10|303.71|301.79|303.11|301.19|303.91|301.99|303.11|301.19|0
1645785080000|2022-02-25 10:31:20|302.91|300.99|302.71|300.79|302.91|300.99|302.22|300.3|0
1645785090000|2022-02-25 10:31:30|302.91|300.99|303.11|301.19|303.11|301.19|302.81|300.89|0
1645785100000|2022-02-25 10:31:40|303.21|301.29|303.51|301.59|303.6|301.68|303.11|301.19|0
1645785110000|2022-02-25 10:31:50|304.1|302.18|304.5|302.58|304.5|302.58|304.1|302.18|0
1645785120000|2022-02-25 10:32:00|303.51|301.59|303.71|301.79|303.71|301.79|303.51|301.59|0
1645785130000|2022-02-25 10:32:10|303.6|301.68|302.81|300.89|303.6|301.68|302.81|300.89|0
1645785140000|2022-02-25 10:32:20|302.71|300.79|302.32|300.4|302.91|300.99|302.32|300.4|0
1645785150000|2022-02-25 10:32:30|302.21|300.29|302.21|300.29|302.21|300.29|302.12|300.2|0
1645785160000|2022-02-25 10:32:40|302.61|300.69|302.12|300.2|302.61|300.69|302.12|300.2|0
1645785170000|2022-02-25 10:32:50|302.51|300.59|302.12|300.2|302.51|300.59|302.12|300.2|0
1645785180000|2022-02-25 10:33:00|302.51|300.59|302.41|300.49|302.51|300.59|302.32|300.4|0
1645785190000|2022-02-25 10:33:10|302.12|300.2|302.12|300.2|302.12|300.2|301.92|300|0
1645785200000|2022-02-25 10:33:20|302.01|300.09|302.12|300.2|302.12|300.2|302.01|300.09|0
1645785210000|2022-02-25 10:33:30|301.82|299.9|301.82|299.9|302.12|300.2|301.82|299.9|0
1645785220000|2022-02-25 10:33:40|301.72|299.8|302.01|300.09|302.01|300.09|301.72|299.8|0
1645785230000|2022-02-25 10:33:50|301.72|299.8|301.32|299.4|301.92|300|301.32|299.4|0
1645785240000|2022-02-25 10:34:00|301.52|299.6|301.92|300|301.92|300|301.52|299.6|0
1645785250000|2022-02-25 10:34:10|302.31|300.39|302.41|300.49|302.41|300.49|302.21|300.29|0
1645785260000|2022-02-25 10:34:20|302.51|300.59|303|301.08|303.2|301.28|302.51|300.59|0
1645785270000|2022-02-25 10:34:30|302.91|300.99|302.41|300.49|302.91|300.99|302.41|300.49|0
1645785280000|2022-02-25 10:34:40|302.11|300.19|301.92|300|302.11|300.19|301.92|300|0
1645785290000|2022-02-25 10:34:50|301.81|299.89|301.32|299.4|301.81|299.89|301.32|299.4|0
1645785300000|2022-02-25 10:35:00|301.52|299.6|301.22|299.3|301.52|299.6|301.22|299.3|0
1645785310000|2022-02-25 10:35:10|301.32|299.4|301.72|299.8|301.81|299.89|301.32|299.4|0
1645785320000|2022-02-25 10:35:20|301.52|299.6|301.32|299.4|301.52|299.6|301.32|299.4|0
1645785330000|2022-02-25 10:35:30|301.12|299.2|301.22|299.3|301.22|299.3|300.93|299.01|0
1645785340000|2022-02-25 10:35:40|301.32|299.4|302.31|300.39|302.31|300.39|301.32|299.4|0
1645785350000|2022-02-25 10:35:50|302.41|300.49|302.11|300.19|302.71|300.79|302.11|300.19|0
1645785360000|2022-02-25 10:36:00|301.81|299.89|302.11|300.19|302.11|300.19|301.81|299.89|0
1645785370000|2022-02-25 10:36:10|302.31|300.39|302.31|300.39|302.31|300.39|302.31|300.39|0
1645785380000|2022-02-25 10:36:20|302.11|300.19|301.81|299.89|302.11|300.19|301.81|299.89|0
1645785390000|2022-02-25 10:36:30|302.31|300.39|302.71|300.79|302.71|300.79|302.31|300.39|0
1645785400000|2022-02-25 10:36:40|302.51|300.59|302.9|300.98|302.9|300.98|302.21|300.29|0
1645785410000|2022-02-25 10:36:50|302.8|300.88|302.71|300.79|303.1|301.18|302.71|300.79|0
1645785420000|2022-02-25 10:37:00|302.51|300.59|302.51|300.59|302.51|300.59|302.51|300.59|0
1645785430000|2022-02-25 10:37:10|302.31|300.39|303|301.08|303|301.08|302.31|300.39|0
1645785440000|2022-02-25 10:37:20|302.71|300.79|302.71|300.79|302.71|300.79|302.51|300.59|0
1645785450000|2022-02-25 10:37:30|302.9|300.98|303.5|301.58|303.5|301.58|302.9|300.98|0
1645785460000|2022-02-25 10:37:40|303.7|301.78|303.99|302.07|303.99|302.07|303.59|301.67|0
1645785470000|2022-02-25 10:37:50|304.19|302.27|303.89|301.97|304.19|302.27|303.7|301.78|0
1645785480000|2022-02-25 10:38:00|303.7|301.78|303.89|301.97|304.09|302.17|303.7|301.78|0
1645785490000|2022-02-25 10:38:10|303.5|301.58|304.09|302.17|304.09|302.17|303.5|301.58|0
1645785500000|2022-02-25 10:38:20|304.49|302.57|304.69|302.77|304.89|302.97|304.49|302.57|0
1645785510000|2022-02-25 10:38:30|304.89|302.97|305.29|303.37|305.48|303.56|304.89|302.97|0
1645785520000|2022-02-25 10:38:40|305.48|303.56|305.09|303.17|305.48|303.56|305.09|303.17|0
1645785530000|2022-02-25 10:38:50|305.38|303.46|305.09|303.17|305.38|303.46|305.09|303.17|0
1645785540000|2022-02-25 10:39:00|305.48|303.56|305.09|303.17|305.48|303.56|305.09|303.17|0
1645785550000|2022-02-25 10:39:10|304.69|302.77|304.19|302.27|304.78|302.86|304.19|302.27|0
1645785560000|2022-02-25 10:39:20|303.89|301.97|303.59|301.67|304.09|302.17|303.59|301.67|0
1645785570000|2022-02-25 10:39:30|303.69|301.77|303.59|301.67|303.69|301.77|303.3|301.38|0
1645785580000|2022-02-25 10:39:40|303.49|301.57|303.49|301.57|303.49|301.57|303.3|301.38|0
1645785590000|2022-02-25 10:39:50|303.19|301.27|303.19|301.27|303.19|301.27|303.19|301.27|0
1645785600000|2022-02-25 10:40:00|303.3|301.38|303.3|301.38|303.3|301.38|302.9|300.98|0
1645785610000|2022-02-25 10:40:10|303.39|301.47|303.19|301.27|303.39|301.47|303.19|301.27|0
1645785620000|2022-02-25 10:40:20|303.1|301.18|302.9|300.98|303.3|301.38|302.9|300.98|0
1645785630000|2022-02-25 10:40:30|302.7|300.78|302.6|300.68|302.7|300.78|302.6|300.68|0
1645785640000|2022-02-25 10:40:40|302.5|300.58|302.5|300.58|302.5|300.58|302.5|300.58|0
1645785650000|2022-02-25 10:40:50|302.4|300.48|302.2|300.28|302.4|300.48|302.2|300.28|0
1645785660000|2022-02-25 10:41:00|302.1|300.18|301.8|299.88|302.1|300.18|301.71|299.79|0
1645785670000|2022-02-25 10:41:10|301.51|299.59|300.32|298.4|301.51|299.59|300.32|298.4|0
1645785680000|2022-02-25 10:41:20|300.22|298.3|299.93|298.01|300.22|298.3|299.93|298.01|0
1645785690000|2022-02-25 10:41:30|299.73|297.81|299.93|298.01|300.02|298.1|299.73|297.81|0
1645785700000|2022-02-25 10:41:40|299.73|297.81|299.33|297.41|299.73|297.81|299.33|297.41|0
1645785710000|2022-02-25 10:41:50|299.53|297.61|298.94|297.02|299.53|297.61|298.94|297.02|0
1645785720000|2022-02-25 10:42:00|298.74|296.82|298.94|297.02|298.94|297.02|298.74|296.82|0
1645785730000|2022-02-25 10:42:10|299.14|297.22|299.23|297.31|299.23|297.31|299.14|297.22|0
1645785740000|2022-02-25 10:42:20|299.14|297.22|299.33|297.41|299.43|297.51|299.14|297.22|0
1645785750000|2022-02-25 10:42:30|299.43|297.51|298.94|297.02|299.53|297.61|298.94|297.02|0
1645785760000|2022-02-25 10:42:40|299.14|297.22|298.94|297.02|299.23|297.31|298.94|297.02|0
1645785770000|2022-02-25 10:42:50|299.33|297.41|299.93|298.01|299.93|298.01|298.74|296.82|0
1645785780000|2022-02-25 10:43:00|300.02|298.1|300.12|298.2|300.12|298.2|300.02|298.1|0
1645785790000|2022-02-25 10:43:10|299.62|297.7|299.73|297.81|300.12|298.2|299.62|297.7|0
1645785800000|2022-02-25 10:43:20|300.12|298.2|299.92|298|300.12|298.2|299.92|298|0
1645785810000|2022-02-25 10:43:30|299.73|297.81|300.12|298.2|300.12|298.2|299.73|297.81|0
1645785820000|2022-02-25 10:43:40|300.32|298.4|300.32|298.4|300.32|298.4|300.12|298.2|0
1645785830000|2022-02-25 10:43:50|300.52|298.6|300.52|298.6|300.52|298.6|300.32|298.4|0
1645785840000|2022-02-25 10:44:00|300.12|298.2|300.52|298.6|300.52|298.6|300.12|298.2|0
1645785850000|2022-02-25 10:44:10|300.71|298.79|300.52|298.6|300.71|298.79|300.12|298.2|0
1645785860000|2022-02-25 10:44:20|301.11|299.19|300.22|298.3|301.11|299.19|300.22|298.3|0
1645785870000|2022-02-25 10:44:30|300.12|298.2|300.52|298.6|300.52|298.6|300.12|298.2|0
1645785880000|2022-02-25 10:44:40|300.71|298.79|300.91|298.99|301.01|299.09|300.71|298.79|0
1645785890000|2022-02-25 10:44:50|300.32|298.4|300.91|298.99|300.91|298.99|300.32|298.4|0
1645785900000|2022-02-25 10:45:00|300.81|298.89|300.51|298.59|300.81|298.89|300.51|298.59|0
1645785910000|2022-02-25 10:45:10|300.61|298.69|299.62|297.7|300.61|298.69|299.62|297.7|0
1645785920000|2022-02-25 10:45:20|299.72|297.8|299.72|297.8|299.72|297.8|299.62|297.7|0
1645785930000|2022-02-25 10:45:30|299.82|297.9|299.72|297.8|299.82|297.9|299.53|297.61|0
1645785940000|2022-02-25 10:45:40|299.62|297.7|299.92|298|299.92|298|299.62|297.7|0
1645785950000|2022-02-25 10:45:50|299.62|297.7|299.53|297.61|299.72|297.8|299.53|297.61|0
1645785960000|2022-02-25 10:46:00|299.72|297.8|300.12|298.2|300.12|298.2|299.72|297.8|0
1645785970000|2022-02-25 10:46:10|299.42|297.5|299.52|297.6|299.72|297.8|299.42|297.5|0
1645785980000|2022-02-25 10:46:20|300.41|298.49|300.01|298.09|300.41|298.49|300.01|298.09|0
1645785990000|2022-02-25 10:46:30|299.92|298|299.62|297.7|299.92|298|299.52|297.6|0
1645786000000|2022-02-25 10:46:40|299.52|297.6|299.03|297.11|299.52|297.6|299.03|297.11|0
1645786010000|2022-02-25 10:46:50|299.13|297.21|299.22|297.3|299.33|297.41|299.03|297.11|0
1645786020000|2022-02-25 10:47:00|299.92|298|299.13|297.21|299.92|298|299.13|297.21|0
1645786030000|2022-02-25 10:47:10|298.73|296.81|298.73|296.81|298.93|297.01|298.73|296.81|0
1645786040000|2022-02-25 10:47:20|299.13|297.21|298.14|296.22|299.13|297.21|298.14|296.22|0
1645786050000|2022-02-25 10:47:30|298.04|296.12|298.14|296.22|298.34|296.42|297.94|296.02|0
1645786060000|2022-02-25 10:47:40|298.34|296.42|298.54|296.62|298.63|296.71|298.34|296.42|0
1645786070000|2022-02-25 10:47:50|298.34|296.42|298.34|296.42|298.34|296.42|298.14|296.22|0
1645786080000|2022-02-25 10:48:00|298.54|296.62|297.94|296.02|298.54|296.62|297.94|296.02|0
1645786090000|2022-02-25 10:48:10|298.14|296.22|298.14|296.22|298.54|296.62|298.14|296.22|0
1645786100000|2022-02-25 10:48:20|298.04|296.12|298.43|296.51|298.43|296.51|298.04|296.12|0
1645786110000|2022-02-25 10:48:30|298.34|296.42|298.43|296.51|298.43|296.51|298.34|296.42|0
1645786120000|2022-02-25 10:48:40|298.53|296.61|298.34|296.42|298.53|296.61|298.34|296.42|0
1645786130000|2022-02-25 10:48:50|298.23|296.31|298.43|296.51|298.73|296.81|298.23|296.31|0
1645786140000|2022-02-25 10:49:00|298.23|296.31|298.73|296.81|298.73|296.81|298.23|296.31|0
1645786150000|2022-02-25 10:49:10|299.52|297.6|299.13|297.21|299.52|297.6|299.13|297.21|0
1645786160000|2022-02-25 10:49:20|299.02|297.1|300.11|298.19|300.11|298.19|299.02|297.1|0
1645786170000|2022-02-25 10:49:30|299.91|297.99|300.31|298.39|300.31|298.39|299.91|297.99|0
1645786180000|2022-02-25 10:49:40|300.51|298.59|300.11|298.19|300.51|298.59|300.11|298.19|0
1645786190000|2022-02-25 10:49:50|299.91|297.99|299.32|297.4|299.91|297.99|299.32|297.4|0
1645786200000|2022-02-25 10:50:00|299.52|297.6|298.73|296.81|299.52|297.6|298.73|296.81|0
1645786210000|2022-02-25 10:50:10|298.53|296.61|298.63|296.71|298.63|296.71|298.53|296.61|0
1645786220000|2022-02-25 10:50:20|298.53|296.61|299.12|297.2|299.12|297.2|298.53|296.61|0
1645786230000|2022-02-25 10:50:30|299.32|297.4|299.32|297.4|299.52|297.6|299.22|297.3|0
1645786240000|2022-02-25 10:50:40|299.12|297.2|299.52|297.6|299.72|297.8|299.12|297.2|0
1645786250000|2022-02-25 10:50:50|299.32|297.4|299.52|297.6|299.52|297.6|299.32|297.4|0
1645786260000|2022-02-25 10:51:00|299.71|297.79|299.71|297.79|299.71|297.79|299.52|297.6|0
1645786270000|2022-02-25 10:51:10|299.41|297.49|299.81|297.89|299.91|297.99|299.41|297.49|0
1645786280000|2022-02-25 10:51:20|299.52|297.6|299.41|297.49|299.52|297.6|299.41|297.49|0
1645786290000|2022-02-25 10:51:30|299.52|297.6|299.32|297.4|299.52|297.6|298.92|297|0
1645786300000|2022-02-25 10:51:40|299.52|297.6|300.01|298.09|300.01|298.09|299.52|297.6|0
1645786310000|2022-02-25 10:51:50|300.11|298.19|299.32|297.4|300.11|298.19|299.32|297.4|0
1645786320000|2022-02-25 10:52:00|299.41|297.49|299.22|297.3|299.41|297.49|299.22|297.3|0
1645786330000|2022-02-25 10:52:10|299.12|297.2|300.11|298.19|300.11|298.19|299.12|297.2|0
1645786340000|2022-02-25 10:52:20|300.31|298.39|300.11|298.19|300.5|298.58|300.11|298.19|0
1645786350000|2022-02-25 10:52:30|300.2|298.28|300|298.08|300.2|298.28|300|298.08|0
1645786360000|2022-02-25 10:52:40|300.3|298.38|300.2|298.28|300.4|298.48|300.2|298.28|0
1645786370000|2022-02-25 10:52:50|300.3|298.38|299.91|297.99|300.3|298.38|299.91|297.99|0
1645786380000|2022-02-25 10:53:00|300.11|298.19|300.3|298.38|300.3|298.38|300.11|298.19|0
1645786390000|2022-02-25 10:53:10|299.91|297.99|299.91|297.99|299.91|297.99|299.91|297.99|0
1645786400000|2022-02-25 10:53:20|300.11|298.19|300.5|298.58|300.5|298.58|300.11|298.19|0
1645786410000|2022-02-25 10:53:30|299.91|297.99|300.5|298.58|300.5|298.58|299.91|297.99|0
1645786420000|2022-02-25 10:53:40|300.4|298.48|300.4|298.48|300.99|299.07|300.4|298.48|0
1645786430000|2022-02-25 10:53:50|300.5|298.58|300.6|298.68|300.6|298.68|300.5|298.58|0
1645786440000|2022-02-25 10:54:00|300.5|298.58|300.5|298.58|300.7|298.78|300.4|298.48|0
1645786450000|2022-02-25 10:54:10|300.9|298.98|300.9|298.98|301.29|299.37|300.9|298.98|0
1645786460000|2022-02-25 10:54:20|301.09|299.17|300.5|298.58|301.09|299.17|300.5|298.58|0
1645786470000|2022-02-25 10:54:30|301.29|299.37|300.5|298.58|301.29|299.37|300.1|298.18|0
1645786480000|2022-02-25 10:54:40|300.7|298.78|300.5|298.58|300.7|298.78|300.5|298.58|0
1645786490000|2022-02-25 10:54:50|300.7|298.78|300.79|298.87|301.09|299.17|300.7|298.78|0
1645786500000|2022-02-25 10:55:00|300.7|298.78|300.7|298.78|300.79|298.87|300.7|298.78|0
1645786510000|2022-02-25 10:55:10|300.79|298.87|300.5|298.58|300.79|298.87|300.1|298.18|0
1645786520000|2022-02-25 10:55:20|300.3|298.38|300.5|298.58|300.5|298.58|300.3|298.38|0
1645786530000|2022-02-25 10:55:30|300.3|298.38|300|298.08|300.39|298.47|300|298.08|0
1645786540000|2022-02-25 10:55:40|299.9|297.98|300.1|298.18|300.1|298.18|299.9|297.98|0
1645786550000|2022-02-25 10:55:50|300.5|298.58|300.39|298.47|301.09|299.17|300.39|298.47|0
1645786560000|2022-02-25 10:56:00|299.9|297.98|300.3|298.38|300.3|298.38|299.9|297.98|0
1645786570000|2022-02-25 10:56:10|300.5|298.58|299.9|297.98|300.5|298.58|299.6|297.68|0
1645786580000|2022-02-25 10:56:20|300.3|298.38|300.1|298.18|300.3|298.38|300.1|298.18|0
1645786590000|2022-02-25 10:56:30|299.9|297.98|299.8|297.88|299.9|297.98|299.8|297.88|0
1645786600000|2022-02-25 10:56:40|299.6|297.68|300.3|298.38|300.39|298.47|299.6|297.68|0
1645786610000|2022-02-25 10:56:50|300.59|298.67|300.1|298.18|300.79|298.87|300.1|298.18|0
1645786620000|2022-02-25 10:57:00|299.51|297.59|299.51|297.59|299.7|297.78|299.51|297.59|0
1645786630000|2022-02-25 10:57:10|299.31|297.39|299.31|297.39|299.7|297.78|299.31|297.39|0
1645786640000|2022-02-25 10:57:20|299.11|297.19|299.11|297.19|299.11|297.19|299.11|297.19|0
1645786650000|2022-02-25 10:57:30|299.4|297.48|299.51|297.59|299.51|297.59|299.4|297.48|0
1645786660000|2022-02-25 10:57:40|299.7|297.78|300.49|298.57|300.49|298.57|299.7|297.78|0
1645786670000|2022-02-25 10:57:50|300.59|298.67|300.69|298.77|300.69|298.77|300.59|298.67|0
1645786680000|2022-02-25 10:58:00|300.59|298.67|300.3|298.38|300.59|298.67|300.1|298.18|0
1645786690000|2022-02-25 10:58:10|300.1|298.18|300.49|298.57|300.49|298.57|300.1|298.18|0
1645786700000|2022-02-25 10:58:20|300.69|298.77|300.3|298.38|300.69|298.77|300.1|298.18|0
1645786710000|2022-02-25 10:58:30|300.1|298.18|300.49|298.57|300.49|298.57|300.1|298.18|0
1645786720000|2022-02-25 10:58:40|300.69|298.77|300.89|298.97|300.89|298.97|300.69|298.77|0
1645786730000|2022-02-25 10:58:50|301.09|299.17|300.29|298.37|301.09|299.17|300.1|298.18|0
1645786740000|2022-02-25 10:59:00|300.1|298.18|299.31|297.39|300.1|298.18|299.31|297.39|0
1645786750000|2022-02-25 10:59:10|299.11|297.19|299.31|297.39|299.4|297.48|299.11|297.19|0
1645786770000|2022-02-25 10:59:30|299.5|297.58|300.69|298.77|300.78|298.86|299.5|297.58|0
1645786780000|2022-02-25 10:59:40|301.08|299.16|301.08|299.16|301.08|299.16|300.89|298.97|0
1645786800000|2022-02-25 11:00:00|300.78|298.86|300.89|298.97|301.08|299.16|300.78|298.86|0
1645786810000|2022-02-25 11:00:10|300.69|298.77|300.69|298.77|300.89|298.97|300.69|298.77|0
1645786820000|2022-02-25 11:00:20|300.49|298.57|299.5|297.58|300.49|298.57|299.5|297.58|0
1645786830000|2022-02-25 11:00:30|299.4|297.48|299.3|297.38|299.4|297.48|299|297.08|0
1645786840000|2022-02-25 11:00:40|299.11|297.19|299.11|297.19|299.11|297.19|299.11|297.19|0
1645786850000|2022-02-25 11:00:50|298.71|296.79|298.12|296.2|298.71|296.79|298.12|296.2|0
1645786860000|2022-02-25 11:01:00|297.92|296|297.53|295.61|297.92|296|297.33|295.41|0
1645786870000|2022-02-25 11:01:10|297.73|295.81|297.92|296|297.92|296|297.73|295.81|0
1645786880000|2022-02-25 11:01:20|297.82|295.9|297.53|295.61|297.92|296|297.53|295.61|0
1645786890000|2022-02-25 11:01:30|298.02|296.1|297.72|295.8|298.12|296.2|297.72|295.8|0
1645786900000|2022-02-25 11:01:40|298.12|296.2|298.12|296.2|298.21|296.29|298.12|296.2|0
1645786910000|2022-02-25 11:01:50|298.32|296.4|298.41|296.49|298.41|296.49|298.32|296.4|0
1645786920000|2022-02-25 11:02:00|298.12|296.2|297.53|295.61|298.12|296.2|297.53|295.61|0
1645786930000|2022-02-25 11:02:10|297.82|295.9|296.94|295.02|297.82|295.9|296.94|295.02|0
1645786940000|2022-02-25 11:02:20|297.03|295.11|296.74|294.82|297.03|295.11|296.74|294.82|0
1645786950000|2022-02-25 11:02:30|296.64|294.72|295.95|294.03|296.94|295.02|295.95|294.03|0
1645786960000|2022-02-25 11:02:40|295.56|293.64|295.56|293.64|295.56|293.64|295.17|293.25|0
1645786970000|2022-02-25 11:02:50|295.36|293.44|295.65|293.73|295.65|293.73|295.36|293.44|0
1645786980000|2022-02-25 11:03:00|295.56|293.64|295.85|293.93|295.85|293.93|295.56|293.64|0
1645786990000|2022-02-25 11:03:10|295.65|293.73|295.36|293.44|295.65|293.73|295.36|293.44|0
1645787000000|2022-02-25 11:03:20|295.26|293.34|294.97|293.05|295.36|293.44|294.97|293.05|0
1645787010000|2022-02-25 11:03:30|295.17|293.25|295.36|293.44|295.36|293.44|295.17|293.25|0
1645787020000|2022-02-25 11:03:40|295.56|293.64|295.56|293.64|295.56|293.64|295.36|293.44|0
1645787030000|2022-02-25 11:03:50|295.36|293.44|294.67|292.75|295.36|293.44|294.58|292.66|0
1645787040000|2022-02-25 11:04:00|294.77|292.85|294.58|292.66|294.77|292.85|294.58|292.66|0
1645787050000|2022-02-25 11:04:10|294.97|293.05|295.75|293.83|295.75|293.83|294.97|293.05|0
1645787060000|2022-02-25 11:04:20|296.15|294.23|295.56|293.64|296.15|294.23|295.36|293.44|0
1645787070000|2022-02-25 11:04:30|295.65|293.73|294.57|292.65|295.65|293.73|294.57|292.65|0
1645787080000|2022-02-25 11:04:40|294.28|292.36|292.81|290.89|294.28|292.36|292.81|290.89|0
1645787090000|2022-02-25 11:04:50|292.42|290.5|292.03|290.11|292.42|290.5|292.03|290.11|0
1645787100000|2022-02-25 11:05:00|291.83|289.91|291.83|289.91|292.22|290.3|291.83|289.91|0
1645787110000|2022-02-25 11:05:10|291.64|289.72|290.86|288.94|291.73|289.81|290.86|288.94|0
1645787120000|2022-02-25 11:05:20|291.05|289.13|291.44|289.52|291.64|289.72|291.05|289.13|0
1645787130000|2022-02-25 11:05:30|291.83|289.91|291.64|289.72|292.03|290.11|291.64|289.72|0
1645787140000|2022-02-25 11:05:40|291.05|289.13|290.47|288.55|291.05|289.13|290.47|288.55|0
1645787150000|2022-02-25 11:05:50|290.27|288.35|289.78|287.86|290.27|288.35|289.78|287.86|0
1645787160000|2022-02-25 11:06:00|289.88|287.96|289.39|287.47|289.88|287.96|289.39|287.47|0
1645787170000|2022-02-25 11:06:10|288.91|286.99|288.22|286.3|288.91|286.99|288.22|286.3|0
1645787180000|2022-02-25 11:06:20|288.52|286.6|287.74|285.82|288.52|286.6|287.54|285.62|0
1645787190000|2022-02-25 11:06:30|287.16|285.24|287.16|285.24|287.16|285.24|287.06|285.14|0
1645787200000|2022-02-25 11:06:40|287.35|285.43|288.61|286.69|288.91|286.99|287.35|285.43|0
1645787210000|2022-02-25 11:06:50|288.22|286.3|288.22|286.3|288.71|286.79|288.22|286.3|0
1645787220000|2022-02-25 11:07:00|287.93|286.01|286.57|284.65|287.93|286.01|286.57|284.65|0
1645787230000|2022-02-25 11:07:10|286.28|284.36|286.38|284.46|286.38|284.46|286.19|284.27|0
1645787240000|2022-02-25 11:07:20|286.57|284.65|287.15|285.23|287.15|285.23|286.57|284.65|0
1645787250000|2022-02-25 11:07:30|287.25|285.33|287.74|285.82|287.74|285.82|287.15|285.23|0
1645787260000|2022-02-25 11:07:40|287.54|285.62|287.74|285.82|287.74|285.82|287.35|285.43|0
1645787270000|2022-02-25 11:07:50|288.32|286.4|288.9|286.98|288.9|286.98|287.93|286.01|0
1645787280000|2022-02-25 11:08:00|288.71|286.79|288.32|286.4|288.8|286.88|288.32|286.4|0
1645787290000|2022-02-25 11:08:10|287.93|286.01|288.32|286.4|288.32|286.4|287.93|286.01|0
1645787300000|2022-02-25 11:08:20|288.51|286.59|288.51|286.59|288.51|286.59|288.12|286.2|0
1645787310000|2022-02-25 11:08:30|288.71|286.79|289.29|287.37|289.29|287.37|288.71|286.79|0
1645787320000|2022-02-25 11:08:40|289.49|287.57|288.9|286.98|289.49|287.57|288.9|286.98|0
1645787330000|2022-02-25 11:08:50|289|287.08|289.1|287.18|289.1|287.18|288.9|286.98|0
1645787340000|2022-02-25 11:09:00|289.29|287.37|289.29|287.37|289.29|287.37|288.71|286.79|0
1645787350000|2022-02-25 11:09:10|289.68|287.76|289.58|287.66|289.87|287.95|289.58|287.66|0
1645787360000|2022-02-25 11:09:20|289.77|287.85|290.26|288.34|290.26|288.34|289.77|287.85|0
1645787370000|2022-02-25 11:09:30|290.46|288.54|290.85|288.93|290.85|288.93|290.46|288.54|0
1645787380000|2022-02-25 11:09:40|290.75|288.83|290.85|288.93|290.85|288.93|290.07|288.15|0
1645787390000|2022-02-25 11:09:50|291.24|289.32|290.85|288.93|291.24|289.32|290.85|288.93|0
1645787400000|2022-02-25 11:10:00|290.65|288.73|290.26|288.34|290.65|288.73|290.16|288.24|0
1645787410000|2022-02-25 11:10:10|290.46|288.54|291.72|289.8|291.72|289.8|290.46|288.54|0
1645787420000|2022-02-25 11:10:20|291.43|289.51|291.82|289.9|291.92|290|291.43|289.51|0
1645787430000|2022-02-25 11:10:30|292.02|290.1|291.82|289.9|292.02|290.1|291.82|289.9|0
1645787440000|2022-02-25 11:10:40|292.02|290.1|292.02|290.1|292.02|290.1|291.72|289.8|0
1645787450000|2022-02-25 11:10:50|292.41|290.49|292.41|290.49|292.61|290.69|292.41|290.49|0
1645787460000|2022-02-25 11:11:00|292.21|290.29|291.92|290|292.21|290.29|291.92|290|0
1645787470000|2022-02-25 11:11:10|291.82|289.9|291.82|289.9|291.82|289.9|291.82|289.9|0
1645787480000|2022-02-25 11:11:20|292.7|290.78|292.89|290.97|293|291.08|292.7|290.78|0
1645787490000|2022-02-25 11:11:30|292.8|290.88|293|291.08|293|291.08|292.6|290.68|0
1645787500000|2022-02-25 11:11:40|293.19|291.27|292.6|290.68|293.39|291.47|292.6|290.68|0
1645787510000|2022-02-25 11:11:50|292.41|290.49|291.82|289.9|292.41|290.49|291.82|289.9|0
1645787520000|2022-02-25 11:12:00|291.72|289.8|292.6|290.68|292.6|290.68|291.72|289.8|0
1645787530000|2022-02-25 11:12:10|292.11|290.19|292.6|290.68|292.6|290.68|292.11|290.19|0
1645787540000|2022-02-25 11:12:20|292.31|290.39|292.6|290.68|292.6|290.68|292.31|290.39|0
1645787550000|2022-02-25 11:12:30|292.8|290.88|292.41|290.49|292.8|290.88|292.41|290.49|0
1645787560000|2022-02-25 11:12:40|292.5|290.58|292.11|290.19|292.7|290.78|292.11|290.19|0
1645787570000|2022-02-25 11:12:50|292.21|290.29|292.21|290.29|292.21|290.29|292.21|290.29|0
1645787580000|2022-02-25 11:13:00|292.41|290.49|293.09|291.17|293.38|291.46|292.41|290.49|0
1645787590000|2022-02-25 11:13:10|293.19|291.27|292.8|290.88|293.19|291.27|292.8|290.88|0
1645787600000|2022-02-25 11:13:20|291.62|289.7|291.62|289.7|291.72|289.8|291.62|289.7|0
1645787610000|2022-02-25 11:13:30|291.52|289.6|291.23|289.31|291.52|289.6|291.23|289.31|0
1645787620000|2022-02-25 11:13:40|291.04|289.12|290.45|288.53|291.04|289.12|290.45|288.53|0
1645787630000|2022-02-25 11:13:50|290.55|288.63|290.94|289.02|291.23|289.31|290.55|288.63|0
1645787640000|2022-02-25 11:14:00|290.74|288.82|291.62|289.7|291.62|289.7|290.74|288.82|0
1645787650000|2022-02-25 11:14:10|292.21|290.29|292.01|290.09|292.4|290.48|292.01|290.09|0
1645787660000|2022-02-25 11:14:20|292.21|290.29|292.01|290.09|292.21|290.29|292.01|290.09|0
1645787670000|2022-02-25 11:14:30|291.91|289.99|292.99|291.07|292.99|291.07|291.91|289.99|0
1645787680000|2022-02-25 11:14:40|292.6|290.68|292.79|290.87|292.79|290.87|292.6|290.68|0
1645787690000|2022-02-25 11:14:50|293.08|291.16|292.99|291.07|293.08|291.16|292.79|290.87|0
1645787700000|2022-02-25 11:15:00|292.6|290.68|291.91|289.99|292.6|290.68|291.91|289.99|0
1645787710000|2022-02-25 11:15:10|292.01|290.09|292.21|290.29|292.21|290.29|292.01|290.09|0
1645787720000|2022-02-25 11:15:20|292.01|290.09|292.01|290.09|292.21|290.29|292.01|290.09|0
1645787730000|2022-02-25 11:15:30|292.1|290.18|292.4|290.48|292.4|290.48|292.1|290.18|0
1645787740000|2022-02-25 11:15:40|292.3|290.38|291.82|289.9|292.3|290.38|291.82|289.9|0
1645787750000|2022-02-25 11:15:50|291.81|289.89|292.21|290.29|292.21|290.29|291.81|289.89|0
1645787760000|2022-02-25 11:16:00|292.3|290.38|291.42|289.5|292.3|290.38|291.42|289.5|0
1645787770000|2022-02-25 11:16:10|291.62|289.7|291.62|289.7|291.62|289.7|291.62|289.7|0
1645787780000|2022-02-25 11:16:20|292.01|290.09|291.42|289.5|292.2|290.28|291.42|289.5|0
1645787790000|2022-02-25 11:16:30|291.03|289.11|290.84|288.92|291.03|289.11|290.84|288.92|0
1645787800000|2022-02-25 11:16:40|291.23|289.31|291.03|289.11|291.23|289.31|290.84|288.92|0
1645787810000|2022-02-25 11:16:50|290.93|289.01|289.86|287.94|290.93|289.01|289.86|287.94|0
1645787820000|2022-02-25 11:17:00|289.28|287.36|289.47|287.55|289.47|287.55|289.28|287.36|0
1645787830000|2022-02-25 11:17:10|289.28|287.36|288.79|286.87|289.28|287.36|288.79|286.87|0
1645787840000|2022-02-25 11:17:20|289.47|287.55|289.95|288.03|289.95|288.03|289.47|287.55|0
1645787850000|2022-02-25 11:17:30|290.25|288.33|290.73|288.81|290.73|288.81|290.25|288.33|0
1645787860000|2022-02-25 11:17:40|290.84|288.92|290.45|288.53|290.84|288.92|290.45|288.53|0
1645787870000|2022-02-25 11:17:50|290.34|288.42|290.54|288.62|290.84|288.92|290.34|288.42|0
1645787880000|2022-02-25 11:18:00|290.64|288.72|291.51|289.59|291.51|289.59|290.64|288.72|0
1645787890000|2022-02-25 11:18:10|291.42|289.5|290.93|289.01|291.42|289.5|290.93|289.01|0
1645787900000|2022-02-25 11:18:20|290.25|288.33|291.62|289.7|291.62|289.7|290.25|288.33|0
1645787910000|2022-02-25 11:18:30|291.22|289.3|291.03|289.11|291.22|289.3|290.83|288.91|0
1645787920000|2022-02-25 11:18:40|291.42|289.5|290.93|289.01|291.42|289.5|290.93|289.01|0
1645787930000|2022-02-25 11:18:50|290.83|288.91|291.81|289.89|291.81|289.89|290.83|288.91|0
1645787940000|2022-02-25 11:19:00|292.01|290.09|291.61|289.69|292.29|290.37|291.61|289.69|0
1645787950000|2022-02-25 11:19:10|291.42|289.5|291.61|289.69|291.61|289.69|291.42|289.5|0
1645787960000|2022-02-25 11:19:20|291.51|289.59|292|290.08|292|290.08|291.51|289.59|0
1645787970000|2022-02-25 11:19:30|292.2|290.28|292.59|290.67|292.59|290.67|292.2|290.28|0
1645787980000|2022-02-25 11:19:40|292.2|290.28|291.9|289.98|292.2|290.28|291.9|289.98|0
1645787990000|2022-02-25 11:19:50|291.61|289.69|291.9|289.98|291.9|289.98|291.61|289.69|0
1645788000000|2022-02-25 11:20:00|292.2|290.28|292.59|290.67|292.59|290.67|292.2|290.28|0
1645788010000|2022-02-25 11:20:10|292.2|290.28|291.71|289.79|292.2|290.28|291.61|289.69|0
1645788020000|2022-02-25 11:20:20|291.9|289.98|291.81|289.89|292.29|290.37|291.81|289.89|0
1645788030000|2022-02-25 11:20:30|291.61|289.69|291.81|289.89|292.1|290.18|291.61|289.69|0
1645788040000|2022-02-25 11:20:40|292|290.08|291.71|289.79|292|290.08|291.71|289.79|0
1645788050000|2022-02-25 11:20:50|291.61|289.69|291.31|289.39|291.81|289.89|291.31|289.39|0
1645788060000|2022-02-25 11:21:00|291.12|289.2|291.31|289.39|291.42|289.5|291.12|289.2|0
1645788070000|2022-02-25 11:21:10|291.42|289.5|291.51|289.59|291.61|289.69|291.42|289.5|0
1645788080000|2022-02-25 11:21:20|291.61|289.69|291.02|289.1|291.61|289.69|290.92|289|0
1645788090000|2022-02-25 11:21:30|291.12|289.2|291.51|289.59|291.61|289.69|291.12|289.2|0
1645788100000|2022-02-25 11:21:40|291.41|289.49|291.02|289.1|291.41|289.49|290.92|289|0
1645788110000|2022-02-25 11:21:50|290.63|288.71|290.83|288.91|291.12|289.2|290.63|288.71|0
1645788120000|2022-02-25 11:22:00|291.02|289.1|290.83|288.91|291.12|289.2|290.83|288.91|0
1645788130000|2022-02-25 11:22:10|291.41|289.49|291.8|289.88|291.8|289.88|291.41|289.49|0
1645788140000|2022-02-25 11:22:20|291.41|289.49|291.41|289.49|291.61|289.69|291.41|289.49|0
1645788150000|2022-02-25 11:22:30|291.22|289.3|291.41|289.49|291.41|289.49|291.22|289.3|0
1645788160000|2022-02-25 11:22:40|291.31|289.39|291.31|289.39|291.31|289.39|291.22|289.3|0
1645788170000|2022-02-25 11:22:50|291.8|289.88|292.09|290.17|292.19|290.27|291.8|289.88|0
1645788180000|2022-02-25 11:23:00|292.59|290.67|292.19|290.27|292.59|290.67|292.19|290.27|0
1645788190000|2022-02-25 11:23:10|292.39|290.47|292.39|290.47|292.58|290.66|292.39|290.47|0
1645788200000|2022-02-25 11:23:20|292.19|290.27|292.29|290.37|292.29|290.37|292.19|290.27|0
1645788210000|2022-02-25 11:23:30|292.39|290.47|291.8|289.88|292.39|290.47|291.8|289.88|0
1645788220000|2022-02-25 11:23:40|291.02|289.1|290.83|288.91|291.22|289.3|290.83|288.91|0
1645788230000|2022-02-25 11:23:50|291.22|289.3|291.02|289.1|291.22|289.3|290.83|288.91|0
1645788240000|2022-02-25 11:24:00|290.92|289|291.41|289.49|291.41|289.49|290.82|288.9|0
1645788250000|2022-02-25 11:24:10|291.22|289.3|290.63|288.71|291.31|289.39|290.24|288.32|0
1645788260000|2022-02-25 11:24:20|290.43|288.51|291.61|289.69|291.61|289.69|290.43|288.51|0
1645788270000|2022-02-25 11:24:30|291.8|289.88|291.21|289.29|291.8|289.88|291.21|289.29|0
1645788280000|2022-02-25 11:24:40|291.41|289.49|295.42|293.5|295.42|293.5|291.41|289.49|0
1645788290000|2022-02-25 11:24:50|294.54|292.62|295.13|293.21|295.13|293.21|294.54|292.62|0
1645788300000|2022-02-25 11:25:00|292.97|291.05|291.41|289.49|292.97|291.05|291.41|289.49|0
1645788310000|2022-02-25 11:25:10|292.87|290.95|291.41|289.49|292.87|290.95|291.41|289.49|0
1645788320000|2022-02-25 11:25:20|291.02|289.1|291.99|290.07|291.99|290.07|291.02|289.1|0
1645788330000|2022-02-25 11:25:30|292.28|290.36|292.67|290.75|292.67|290.75|292.19|290.27|0
1645788340000|2022-02-25 11:25:40|291.99|290.07|292.19|290.27|292.19|290.27|291.99|290.07|0
1645788350000|2022-02-25 11:25:50|292.38|290.46|292.87|290.95|292.87|290.95|292.38|290.46|0
1645788360000|2022-02-25 11:26:00|293.36|291.44|291.99|290.07|293.36|291.44|291.99|290.07|0
1645788370000|2022-02-25 11:26:10|292.78|290.86|293.07|291.15|293.07|291.15|292.78|290.86|0
1645788380000|2022-02-25 11:26:20|292.78|290.86|293.75|291.83|293.75|291.83|292.38|290.46|0
1645788390000|2022-02-25 11:26:30|293.95|292.03|292.97|291.05|293.95|292.03|292.97|291.05|0
1645788400000|2022-02-25 11:26:40|292.77|290.85|292.19|290.27|292.77|290.85|292.19|290.27|0
1645788410000|2022-02-25 11:26:50|291.99|290.07|292.19|290.27|292.28|290.36|291.99|290.07|0
1645788420000|2022-02-25 11:27:00|292.48|290.56|293.17|291.25|293.17|291.25|292.48|290.56|0
1645788430000|2022-02-25 11:27:10|293.36|291.44|293.75|291.83|293.95|292.03|293.36|291.44|0
1645788440000|2022-02-25 11:27:20|293.56|291.64|293.36|291.44|294.54|292.62|293.36|291.44|0
1645788450000|2022-02-25 11:27:30|293.16|291.24|293.56|291.64|293.56|291.64|293.16|291.24|0
1645788460000|2022-02-25 11:27:40|293.75|291.83|293.75|291.83|293.85|291.93|293.75|291.83|0
1645788470000|2022-02-25 11:27:50|294.34|292.42|293.75|291.83|294.34|292.42|293.75|291.83|0
1645788480000|2022-02-25 11:28:00|293.85|291.93|294.34|292.42|294.34|292.42|293.65|291.73|0
1645788490000|2022-02-25 11:28:10|294.04|292.12|293.56|291.64|294.14|292.22|293.56|291.64|0
1645788500000|2022-02-25 11:28:20|293.75|291.83|294.24|292.32|294.34|292.42|293.75|291.83|0
1645788510000|2022-02-25 11:28:30|294.54|292.62|294.24|292.32|294.63|292.71|294.24|292.32|0
1645788520000|2022-02-25 11:28:40|294.34|292.42|295.71|293.79|295.91|293.99|294.34|292.42|0
1645788530000|2022-02-25 11:28:50|295.52|293.6|295.22|293.3|295.52|293.6|295.12|293.2|0
1645788540000|2022-02-25 11:29:00|295.52|293.6|296.4|294.48|297.18|295.26|295.52|293.6|0
1645788550000|2022-02-25 11:29:10|296.5|294.58|296|294.08|296.5|294.58|295.41|293.49|0
1645788560000|2022-02-25 11:29:20|296.1|294.18|296.69|294.77|296.69|294.77|296.1|294.18|0
1645788570000|2022-02-25 11:29:30|296.59|294.67|296.3|294.38|296.89|294.97|296.3|294.38|0
1645788580000|2022-02-25 11:29:40|296.4|294.48|296.2|294.28|296.69|294.77|296.2|294.28|0
1645788590000|2022-02-25 11:29:50|296.69|294.77|296.3|294.38|296.69|294.77|296.3|294.38|0
1645788600000|2022-02-25 11:30:00|295.32|293.4|295.51|293.59|295.51|293.59|295.32|293.4|0
1645788610000|2022-02-25 11:30:10|294.92|293|295.71|293.79|295.8|293.88|294.92|293|0
1645788620000|2022-02-25 11:30:20|296.3|294.38|296.3|294.38|296.69|294.77|296.3|294.38|0
1645788630000|2022-02-25 11:30:30|296.5|294.58|296.69|294.77|296.69|294.77|296.5|294.58|0
1645788640000|2022-02-25 11:30:40|295.91|293.99|295.21|293.29|295.91|293.99|295.21|293.29|0
1645788650000|2022-02-25 11:30:50|294.92|293|294.33|292.41|294.92|293|294.33|292.41|0
1645788660000|2022-02-25 11:31:00|294.14|292.22|294.04|292.12|294.14|292.22|294.04|292.12|0
1645788670000|2022-02-25 11:31:10|293.94|292.02|292.38|290.46|293.94|292.02|292.38|290.46|0
1645788680000|2022-02-25 11:31:20|291.98|290.06|292.18|290.26|292.18|290.26|291.69|289.77|0
1645788690000|2022-02-25 11:31:30|292.38|290.46|292.18|290.26|292.38|290.46|291.69|289.77|0
1645788700000|2022-02-25 11:31:40|291.88|289.96|292.27|290.35|292.27|290.35|291.88|289.96|0
1645788710000|2022-02-25 11:31:50|292.37|290.45|293.06|291.14|293.06|291.14|292.37|290.45|0
1645788720000|2022-02-25 11:32:00|292.96|291.04|293.94|292.02|293.94|292.02|292.57|290.65|0
1645788730000|2022-02-25 11:32:10|294.14|292.22|294.33|292.41|294.53|292.61|294.14|292.22|0
1645788740000|2022-02-25 11:32:20|294.72|292.8|295.41|293.49|295.41|293.49|294.72|292.8|0
1645788750000|2022-02-25 11:32:30|295.21|293.29|296.1|294.18|296.1|294.18|295.21|293.29|0
1645788760000|2022-02-25 11:32:40|296.49|294.57|296.78|294.86|297.08|295.16|296.49|294.57|0
1645788770000|2022-02-25 11:32:50|296.89|294.97|297.48|295.56|297.48|295.56|296.59|294.67|0
1645788780000|2022-02-25 11:33:00|298.07|296.15|297.96|296.04|298.26|296.34|297.67|295.75|0
1645788790000|2022-02-25 11:33:10|298.07|296.15|298.46|296.54|298.46|296.54|298.07|296.15|0
1645788800000|2022-02-25 11:33:20|298.26|296.34|298.07|296.15|298.26|296.34|297.96|296.04|0
1645788810000|2022-02-25 11:33:30|298.75|296.83|297.87|295.95|298.86|296.94|297.87|295.95|0
1645788820000|2022-02-25 11:33:40|297.48|295.56|297.37|295.45|297.67|295.75|297.37|295.45|0
1645788830000|2022-02-25 11:33:50|297.28|295.36|298.26|296.34|298.26|296.34|297.28|295.36|0
1645788840000|2022-02-25 11:34:00|298.46|296.54|298.66|296.74|298.85|296.93|298.46|296.54|0
1645788850000|2022-02-25 11:34:10|297.47|295.55|297.67|295.75|297.87|295.95|297.47|295.55|0
1645788860000|2022-02-25 11:34:20|298.26|296.34|298.26|296.34|298.26|296.34|298.26|296.34|0
1645788870000|2022-02-25 11:34:30|298.66|296.74|298.26|296.34|298.66|296.74|298.26|296.34|0
1645788880000|2022-02-25 11:34:40|297.87|295.95|298.06|296.14|298.06|296.14|297.67|295.75|0
1645788890000|2022-02-25 11:34:50|297.96|296.04|298.06|296.14|298.06|296.14|297.96|296.04|0
1645788900000|2022-02-25 11:35:00|297.87|295.95|297.57|295.65|297.87|295.95|297.28|295.36|0
1645788910000|2022-02-25 11:35:10|297.47|295.55|296.55|294.63|297.57|295.65|296.55|294.63|0
1645788920000|2022-02-25 11:35:20|296.35|294.43|296.55|294.63|296.55|294.63|296.15|294.23|0
1645788930000|2022-02-25 11:35:30|296.64|294.72|296.84|294.92|296.94|295.02|296.64|294.72|0
1645788940000|2022-02-25 11:35:40|296.94|295.02|296.94|295.02|297.34|295.42|296.94|295.02|0
1645788950000|2022-02-25 11:35:50|297.14|295.22|297.14|295.22|297.34|295.42|297.14|295.22|0
1645788960000|2022-02-25 11:36:00|296.94|295.02|297.14|295.22|297.14|295.22|296.64|294.72|0
1645788970000|2022-02-25 11:36:10|296.94|295.02|296.64|294.72|296.94|295.02|296.64|294.72|0
1645788980000|2022-02-25 11:36:20|297.03|295.11|296.94|295.02|297.03|295.11|296.84|294.92|0
1645788990000|2022-02-25 11:36:30|296.84|294.92|296.84|294.92|296.94|295.02|296.74|294.82|0
1645789000000|2022-02-25 11:36:40|296.74|294.82|296.74|294.82|296.74|294.82|296.74|294.82|0
1645789010000|2022-02-25 11:36:50|296.54|294.62|296.35|294.43|296.54|294.62|296.35|294.43|0
1645789020000|2022-02-25 11:37:00|296.54|294.62|297.03|295.11|297.03|295.11|296.54|294.62|0
1645789030000|2022-02-25 11:37:10|296.74|294.82|296.64|294.72|297.14|295.22|296.64|294.72|0
1645789040000|2022-02-25 11:37:20|296.94|295.02|296.74|294.82|296.94|295.02|296.74|294.82|0
1645789050000|2022-02-25 11:37:30|297.03|295.11|297.73|295.81|297.73|295.81|297.03|295.11|0
1645789060000|2022-02-25 11:37:40|297.62|295.7|298.32|296.4|298.32|296.4|297.62|295.7|0
1645789070000|2022-02-25 11:37:50|298.12|296.2|298.02|296.1|298.12|296.2|298.02|296.1|0
1645789080000|2022-02-25 11:38:00|297.82|295.9|297.53|295.61|297.82|295.9|297.23|295.31|0
1645789090000|2022-02-25 11:38:10|297.33|295.41|297.53|295.61|297.53|295.61|297.23|295.31|0
1645789100000|2022-02-25 11:38:20|298.41|296.49|299.31|297.39|299.6|297.68|298.41|296.49|0
1645789110000|2022-02-25 11:38:30|299.11|297.19|298.71|296.79|299.11|297.19|298.52|296.6|0
1645789120000|2022-02-25 11:38:40|298.81|296.89|299.11|297.19|299.11|297.19|298.71|296.79|0
1645789130000|2022-02-25 11:38:50|299.8|297.88|299.9|297.98|300.3|298.38|299.8|297.88|0
1645789140000|2022-02-25 11:39:00|300|298.08|300.39|298.47|300.39|298.47|300|298.08|0
1645789150000|2022-02-25 11:39:10|300.1|298.18|299.7|297.78|300.1|298.18|299.7|297.78|0
1645789160000|2022-02-25 11:39:20|299.9|297.98|300.1|298.18|300.3|298.38|299.9|297.98|0
1645789170000|2022-02-25 11:39:30|303.07|301.15|302.28|300.36|303.07|301.15|302.28|300.36|0
1645789180000|2022-02-25 11:39:40|301.88|299.96|305.56|303.64|305.56|303.64|301.88|299.96|0
1645789190000|2022-02-25 11:39:50|307.76|305.84|305.86|303.94|308.16|306.24|305.86|303.94|0
1645789200000|2022-02-25 11:40:00|305.46|303.54|303.97|302.05|305.46|303.54|303.97|302.05|0
1645789210000|2022-02-25 11:40:10|303.47|301.55|303.47|301.55|303.47|301.55|303.07|301.15|0
1645789220000|2022-02-25 11:40:20|303.67|301.75|305.26|303.34|305.26|303.34|303.27|301.35|0
1645789230000|2022-02-25 11:40:30|304.67|302.75|306.26|304.34|306.26|304.34|304.67|302.75|0
1645789240000|2022-02-25 11:40:40|305.66|303.74|303.87|301.95|305.66|303.74|303.07|301.15|0
1645789250000|2022-02-25 11:40:50|304.56|302.64|304.27|302.35|304.56|302.64|304.27|302.35|0
1645789260000|2022-02-25 11:41:00|304.36|302.44|304.67|302.75|305.26|303.34|304.36|302.44|0
1645789270000|2022-02-25 11:41:10|304.27|302.35|304.56|302.64|304.56|302.64|304.16|302.24|0
1645789280000|2022-02-25 11:41:20|303.07|301.15|303.17|301.25|303.17|301.25|302.97|301.05|0
1645789290000|2022-02-25 11:41:30|303.27|301.35|303.27|301.35|303.87|301.95|303.27|301.35|0
1645789300000|2022-02-25 11:41:40|303.07|301.15|302.67|300.75|303.07|301.15|302.67|300.75|0
1645789310000|2022-02-25 11:41:50|302.08|300.16|298.41|296.49|302.08|300.16|298.41|296.49|0
1645789320000|2022-02-25 11:42:00|298.71|296.79|296.24|294.32|298.71|296.79|296.24|294.32|0
1645789330000|2022-02-25 11:42:10|295.75|293.83|297.22|295.3|297.22|295.3|295.75|293.83|0
1645789340000|2022-02-25 11:42:20|298.11|296.19|297.22|295.3|298.11|296.19|297.22|295.3|0
1645789350000|2022-02-25 11:42:30|297.32|295.4|298.51|296.59|298.6|296.68|297.32|295.4|0
1645789360000|2022-02-25 11:42:40|298.31|296.39|298.8|296.88|298.8|296.88|298.31|296.39|0
1645789370000|2022-02-25 11:42:50|298.9|296.98|297.22|295.3|298.9|296.98|297.22|295.3|0
1645789380000|2022-02-25 11:43:00|297.32|295.4|297.42|295.5|297.52|295.6|297.32|295.4|0
1645789390000|2022-02-25 11:43:10|297.52|295.6|297.81|295.89|298.11|296.19|297.52|295.6|0
1645789400000|2022-02-25 11:43:20|297.92|296|298.01|296.09|298.11|296.19|297.92|296|0
1645789410000|2022-02-25 11:43:30|298.11|296.19|295.35|293.43|298.11|296.19|295.35|293.43|0
1645789420000|2022-02-25 11:43:40|295.45|293.53|294.66|292.74|295.45|293.53|294.66|292.74|0
1645789430000|2022-02-25 11:43:50|295.15|293.23|296.73|294.81|296.73|294.81|295.15|293.23|0
1645789440000|2022-02-25 11:44:00|296.43|294.51|297.02|295.1|297.12|295.2|296.43|294.51|0
1645789450000|2022-02-25 11:44:10|296.53|294.61|297.02|295.1|297.12|295.2|296.53|294.61|0
1645789460000|2022-02-25 11:44:20|297.12|295.2|297.42|295.5|297.42|295.5|297.12|295.2|0
1645789470000|2022-02-25 11:44:30|297.02|295.1|296.82|294.9|297.12|295.2|296.82|294.9|0
1645789480000|2022-02-25 11:44:40|296.63|294.71|297.22|295.3|297.42|295.5|296.63|294.71|0
1645789490000|2022-02-25 11:44:50|297.32|295.4|297.02|295.1|297.32|295.4|296.93|295.01|0
1645789500000|2022-02-25 11:45:00|297.52|295.6|297.81|295.89|297.81|295.89|297.52|295.6|0
1645789510000|2022-02-25 11:45:10|297.61|295.69|297.52|295.6|298.11|296.19|297.52|295.6|0
1645789520000|2022-02-25 11:45:20|298.51|296.59|298.11|296.19|298.51|296.59|298.11|296.19|0
1645789530000|2022-02-25 11:45:30|297.81|295.89|297.71|295.79|297.81|295.89|297.61|295.69|0
1645789540000|2022-02-25 11:45:40|297.81|295.89|298.5|296.58|298.5|296.58|297.81|295.89|0
1645789550000|2022-02-25 11:45:50|298.31|296.39|298.7|296.78|298.7|296.78|298.31|296.39|0
1645789560000|2022-02-25 11:46:00|298.9|296.98|298.5|296.58|298.9|296.98|298.4|296.48|0
1645789570000|2022-02-25 11:46:10|299.29|297.37|300.09|298.17|300.09|298.17|299.19|297.27|0
1645789580000|2022-02-25 11:46:20|299.69|297.77|299.1|297.18|299.69|297.77|299.1|297.18|0
1645789590000|2022-02-25 11:46:30|299.29|297.37|298.6|296.68|299.29|297.37|298.6|296.68|0
1645789600000|2022-02-25 11:46:40|298.5|296.58|299.69|297.77|299.69|297.77|298.5|296.58|0
1645789610000|2022-02-25 11:46:50|299.98|298.06|299.98|298.06|300.09|298.17|299.98|298.06|0
1645789620000|2022-02-25 11:47:00|299.78|297.86|299.78|297.86|299.98|298.06|299.59|297.67|0
1645789630000|2022-02-25 11:47:10|299.49|297.57|300.48|298.56|306.45|304.53|299.49|297.57|0
1645789640000|2022-02-25 11:47:20|299.1|297.18|296.23|294.31|299.1|297.18|296.23|294.31|0
1645789650000|2022-02-25 11:47:30|293.77|291.85|297.12|295.2|297.12|295.2|293.77|291.85|0
1645789660000|2022-02-25 11:47:40|297.21|295.29|295.64|293.72|297.21|295.29|295.54|293.62|0
1645789670000|2022-02-25 11:47:50|295.05|293.13|292.59|290.67|295.05|293.13|292.3|290.38|0
1645789680000|2022-02-25 11:48:00|291.71|289.79|291.22|289.3|291.71|289.79|289.95|288.03|0
1645789690000|2022-02-25 11:48:10|293.47|291.55|294.85|292.93|295.44|293.52|293.28|291.36|0
1645789700000|2022-02-25 11:48:20|295.05|293.13|294.36|292.44|295.15|293.23|294.36|292.44|0
1645789710000|2022-02-25 11:48:30|295.44|293.52|295.83|293.91|295.83|293.91|294.95|293.03|0
1645789720000|2022-02-25 11:48:40|296.53|294.61|296.92|295|297.01|295.09|296.53|294.61|0
1645789730000|2022-02-25 11:48:50|295.93|294.01|295.04|293.12|296.23|294.31|295.04|293.12|0
1645789740000|2022-02-25 11:49:00|296.42|294.5|296.42|294.5|296.92|295|296.42|294.5|0
1645789750000|2022-02-25 11:49:10|296.92|295|296.52|294.6|296.92|295|296.13|294.21|0
1645789760000|2022-02-25 11:49:20|296.33|294.41|297.31|295.39|297.51|295.59|296.33|294.41|0
1645789770000|2022-02-25 11:49:30|295.63|293.71|295.24|293.32|295.74|293.82|295.24|293.32|0
1645789780000|2022-02-25 11:49:40|295.44|293.52|294.45|292.53|295.44|293.52|294.45|292.53|0
1645789790000|2022-02-25 11:49:50|295.14|293.22|295.04|293.12|295.14|293.22|295.04|293.12|0
1645789800000|2022-02-25 11:50:00|295.63|293.71|296.62|294.7|296.62|294.7|295.63|293.71|0
1645789810000|2022-02-25 11:50:10|296.42|294.5|296.81|294.89|296.81|294.89|296.22|294.3|0
1645789820000|2022-02-25 11:50:20|296.22|294.3|296.81|294.89|296.81|294.89|296.22|294.3|0
1645789830000|2022-02-25 11:50:30|295.83|293.91|295.34|293.42|295.83|293.91|295.34|293.42|0
1645789840000|2022-02-25 11:50:40|294.95|293.03|296.13|294.21|296.13|294.21|294.95|293.03|0
1645789850000|2022-02-25 11:50:50|295.83|293.91|295.83|293.91|295.83|293.91|295.83|293.91|0
1645789860000|2022-02-25 11:51:00|295.73|293.81|295.63|293.71|295.73|293.81|295.43|293.51|0
1645789870000|2022-02-25 11:51:10|295.43|293.51|293.96|292.04|295.43|293.51|293.96|292.04|0
1645789880000|2022-02-25 11:51:20|292.98|291.06|292.39|290.47|292.98|291.06|292.29|290.37|0
1645789890000|2022-02-25 11:51:30|292.68|290.76|292.49|290.57|292.68|290.76|292.49|290.57|0
1645789900000|2022-02-25 11:51:40|292.88|290.96|291.11|289.19|292.88|290.96|291.11|289.19|0
1645789910000|2022-02-25 11:51:50|290.72|288.8|290.53|288.61|290.72|288.8|290.43|288.51|0
1645789920000|2022-02-25 11:52:00|290.24|288.32|290.43|288.51|290.72|288.8|290.24|288.32|0
1645789930000|2022-02-25 11:52:10|290.33|288.41|291.02|289.1|291.41|289.49|290.04|288.12|0
1645789940000|2022-02-25 11:52:20|290.24|288.32|291.7|289.78|291.7|289.78|290.24|288.32|0
1645789950000|2022-02-25 11:52:30|291.8|289.88|291.61|289.69|291.8|289.88|291.31|289.39|0
1645789960000|2022-02-25 11:52:40|291.7|289.78|292.19|290.27|292.19|290.27|291.22|289.3|0
1645789970000|2022-02-25 11:52:50|292.09|290.17|291.5|289.58|292.09|290.17|291.5|289.58|0
1645789980000|2022-02-25 11:53:00|292.09|290.17|291.5|289.58|292.09|290.17|291.5|289.58|0
1645789990000|2022-02-25 11:53:10|291.61|289.69|291.9|289.98|292.09|290.17|291.61|289.69|0
1645790000000|2022-02-25 11:53:20|292.48|290.56|292.78|290.86|292.78|290.86|292.48|290.56|0
1645790010000|2022-02-25 11:53:30|293.17|291.25|293.66|291.74|293.66|291.74|293.17|291.25|0
1645790020000|2022-02-25 11:53:40|293.86|291.94|293.57|291.65|293.86|291.94|293.37|291.45|0
1645790030000|2022-02-25 11:53:50|293.76|291.84|293.57|291.65|293.76|291.84|293.27|291.35|0
1645790040000|2022-02-25 11:54:00|292.09|290.17|292.19|290.27|292.19|290.27|291.7|289.78|0
1645790050000|2022-02-25 11:54:10|292.09|290.17|292.39|290.47|292.39|290.47|292.09|290.17|0
1645790060000|2022-02-25 11:54:20|292.09|290.17|293.17|291.25|293.17|291.25|292.09|290.17|0
1645790070000|2022-02-25 11:54:30|293.56|291.64|293.66|291.74|294.15|292.23|293.56|291.64|0
1645790080000|2022-02-25 11:54:40|292.78|290.86|293.66|291.74|293.66|291.74|292.78|290.86|0
1645790090000|2022-02-25 11:54:50|293.96|292.04|293.27|291.35|293.96|292.04|293.27|291.35|0
1645790100000|2022-02-25 11:55:00|292.87|290.95|293.66|291.74|293.66|291.74|292.87|290.95|0
1645790110000|2022-02-25 11:55:10|294.15|292.23|295.03|293.11|295.03|293.11|294.15|292.23|0
1645790120000|2022-02-25 11:55:20|294.25|292.33|294.64|292.72|294.64|292.72|294.05|292.13|0
1645790130000|2022-02-25 11:55:30|294.15|292.23|294.05|292.13|294.35|292.43|294.05|292.13|0
1645790140000|2022-02-25 11:55:40|293.85|291.93|294.44|292.52|294.44|292.52|293.85|291.93|0
1645790150000|2022-02-25 11:55:50|294.35|292.43|294.35|292.43|295.13|293.21|294.35|292.43|0
1645790160000|2022-02-25 11:56:00|293.76|291.84|294.84|292.92|294.84|292.92|293.46|291.54|0
1645790170000|2022-02-25 11:56:10|295.23|293.31|294.74|292.82|295.23|293.31|294.74|292.82|0
1645790180000|2022-02-25 11:56:20|294.64|292.72|295.72|293.8|295.72|293.8|294.64|292.72|0
1645790190000|2022-02-25 11:56:30|295.23|293.31|295.03|293.11|295.43|293.51|295.03|293.11|0
1645790200000|2022-02-25 11:56:40|294.74|292.82|295.42|293.5|295.72|293.8|294.74|292.82|0
1645790210000|2022-02-25 11:56:50|295.82|293.9|295.33|293.41|295.82|293.9|295.03|293.11|0
1645790220000|2022-02-25 11:57:00|295.53|293.61|297|295.08|297.1|295.18|295.53|293.61|0
1645790230000|2022-02-25 11:57:10|297.4|295.48|297.3|295.38|297.5|295.58|297.3|295.38|0
1645790240000|2022-02-25 11:57:20|297.7|295.78|298.29|296.37|298.29|296.37|297.7|295.78|0
1645790250000|2022-02-25 11:57:30|298.38|296.46|298.68|296.76|298.68|296.76|298.09|296.17|0
1645790260000|2022-02-25 11:57:40|298.09|296.17|297.99|296.07|298.09|296.17|297.69|295.77|0
1645790270000|2022-02-25 11:57:50|297.89|295.97|298.29|296.37|298.38|296.46|297.69|295.77|0
1645790280000|2022-02-25 11:58:00|297.89|295.97|296.9|294.98|297.89|295.97|296.8|294.88|0
1645790290000|2022-02-25 11:58:10|296.8|294.88|297.1|295.18|297.2|295.28|296.8|294.88|0
1645790300000|2022-02-25 11:58:20|297.3|295.38|297.69|295.77|297.69|295.77|297.2|295.28|0
1645790310000|2022-02-25 11:58:30|298.38|296.46|297.89|295.97|298.68|296.76|297.89|295.97|0
1645790320000|2022-02-25 11:58:40|297.99|296.07|298.88|296.96|298.88|296.96|297.99|296.07|0
1645790330000|2022-02-25 11:58:50|299.08|297.16|299.37|297.45|299.37|297.45|299.08|297.16|0
1645790340000|2022-02-25 11:59:00|298.88|296.96|298.68|296.76|298.88|296.96|298.58|296.66|0
1645790350000|2022-02-25 11:59:10|298.29|296.37|298.48|296.56|298.48|296.56|298.29|296.37|0
1645790360000|2022-02-25 11:59:20|299.27|297.35|299.57|297.65|299.57|297.65|299.17|297.25|0
1645790370000|2022-02-25 11:59:30|300.16|298.24|301.25|299.33|301.35|299.43|300.16|298.24|0
1645790380000|2022-02-25 11:59:40|300.76|298.84|300.07|298.15|300.76|298.84|300.07|298.15|0
1645790390000|2022-02-25 11:59:50|299.67|297.75|299.07|297.15|299.67|297.75|298.68|296.76|0
1645790400000|2022-02-25 12:00:00|298.38|296.46|299.37|297.45|299.37|297.45|298.09|296.17|0
1645790410000|2022-02-25 12:00:10|298.58|296.66|298.09|296.17|298.58|296.66|298.09|296.17|0
1645790420000|2022-02-25 12:00:20|298.18|296.26|299.07|297.15|299.07|297.15|298.18|296.26|0
1645790430000|2022-02-25 12:00:30|299.37|297.45|299.47|297.55|299.47|297.55|298.97|297.05|0
1645790440000|2022-02-25 12:00:40|300.36|298.44|298.77|296.85|300.66|298.74|298.77|296.85|0
1645790450000|2022-02-25 12:00:50|298.38|296.46|299.27|297.35|299.27|297.35|298.38|296.46|0
1645790460000|2022-02-25 12:01:00|299.56|297.64|299.07|297.15|299.56|297.64|298.97|297.05|0
1645790470000|2022-02-25 12:01:10|299.27|297.35|298.28|296.36|299.27|297.35|298.28|296.36|0
1645790480000|2022-02-25 12:01:20|298.18|296.26|296.11|294.19|298.18|296.26|296.11|294.19|0
1645790490000|2022-02-25 12:01:30|296.4|294.48|297.19|295.27|297.69|295.77|296.4|294.48|0
1645790500000|2022-02-25 12:01:40|297.1|295.18|297.98|296.06|298.08|296.16|297.1|295.18|0
1645790510000|2022-02-25 12:01:50|298.08|296.16|298.68|296.76|298.68|296.76|298.08|296.16|0
1645790520000|2022-02-25 12:02:00|299.67|297.75|298.68|296.76|299.67|297.75|298.68|296.76|0
1645790530000|2022-02-25 12:02:10|298.28|296.36|297.88|295.96|298.38|296.46|297.88|295.96|0
1645790540000|2022-02-25 12:02:20|297.49|295.57|298.48|296.56|298.87|296.95|297.49|295.57|0
1645790550000|2022-02-25 12:02:30|298.67|296.75|298.87|296.95|298.87|296.95|298.67|296.75|0
1645790560000|2022-02-25 12:02:40|298.57|296.65|298.57|296.65|298.57|296.65|297.88|295.96|0
1645790570000|2022-02-25 12:02:50|298.48|296.56|298.57|296.65|298.67|296.75|298.48|296.56|0
1645790580000|2022-02-25 12:03:00|298.67|296.75|298.77|296.85|299.07|297.15|298.67|296.75|0
1645790590000|2022-02-25 12:03:10|298.37|296.45|299.07|297.15|299.07|297.15|297.78|295.86|0
1645790600000|2022-02-25 12:03:20|299.27|297.35|299.56|297.64|299.66|297.74|299.27|297.35|0
1645790610000|2022-02-25 12:03:30|299.66|297.74|299.76|297.84|299.76|297.84|299.16|297.24|0
1645790620000|2022-02-25 12:03:40|299.66|297.74|299.56|297.64|299.66|297.74|299.46|297.54|0
1645790630000|2022-02-25 12:03:50|299.66|297.74|300.15|298.23|300.26|298.34|299.66|297.74|0
1645790640000|2022-02-25 12:04:00|300.06|298.14|300.26|298.34|300.45|298.53|300.06|298.14|0
1645790650000|2022-02-25 12:04:10|302.53|300.61|301.64|299.72|302.84|300.92|301.64|299.72|0
1645790660000|2022-02-25 12:04:20|300.15|298.23|300.15|298.23|300.45|298.53|300.15|298.23|0
1645790670000|2022-02-25 12:04:30|300.55|298.63|301.05|299.13|301.05|299.13|300.55|298.63|0
1645790680000|2022-02-25 12:04:40|302.04|300.12|302.64|300.72|302.64|300.72|302.04|300.12|0
1645790690000|2022-02-25 12:04:50|302.84|300.92|302.33|300.41|302.84|300.92|302.33|300.41|0
1645790700000|2022-02-25 12:05:00|301.84|299.92|301.84|299.92|301.94|300.02|301.74|299.82|0
1645790710000|2022-02-25 12:05:10|302.93|301.01|302.73|300.81|302.93|301.01|302.73|300.81|0
1645790720000|2022-02-25 12:05:20|303.33|301.41|303.33|301.41|303.63|301.71|303.33|301.41|0
1645790730000|2022-02-25 12:05:30|303.43|301.51|303.23|301.31|303.43|301.51|303.23|301.31|0
1645790740000|2022-02-25 12:05:40|303.33|301.41|302.44|300.52|303.33|301.41|302.44|300.52|0
1645790750000|2022-02-25 12:05:50|301.05|299.13|301.05|299.13|301.05|299.13|300.85|298.93|0
1645790760000|2022-02-25 12:06:00|300.74|298.82|300.65|298.73|300.74|298.82|300.55|298.63|0
1645790770000|2022-02-25 12:06:10|300.85|298.93|301.94|300.02|301.94|300.02|300.85|298.93|0
1645790780000|2022-02-25 12:06:20|301.64|299.72|303.03|301.11|303.03|301.11|301.54|299.62|0
1645790790000|2022-02-25 12:06:30|303.23|301.31|302.63|300.71|303.23|301.31|302.44|300.52|0
1645790800000|2022-02-25 12:06:40|303.43|301.51|302.83|300.91|303.63|301.71|302.83|300.91|0
1645790810000|2022-02-25 12:06:50|302.73|300.81|303.03|301.11|303.03|301.11|302.53|300.61|0
1645790820000|2022-02-25 12:07:00|303.33|301.41|304.03|302.11|304.03|302.11|303.33|301.41|0
1645790830000|2022-02-25 12:07:10|303.83|301.91|304.42|302.5|304.62|302.7|303.83|301.91|0
1645790840000|2022-02-25 12:07:20|304.03|302.11|304.62|302.7|304.62|302.7|303.83|301.91|0
1645790850000|2022-02-25 12:07:30|304.42|302.5|304.92|303|305.02|303.1|304.42|302.5|0
1645790860000|2022-02-25 12:07:40|305.22|303.3|305.22|303.3|305.62|303.7|304.92|303|0
1645790870000|2022-02-25 12:07:50|306.22|304.3|306.42|304.5|306.42|304.5|306.22|304.3|0
1645790880000|2022-02-25 12:08:00|306.82|304.9|306.11|304.19|306.82|304.9|306.11|304.19|0
1645790890000|2022-02-25 12:08:10|306.02|304.1|305.42|303.5|306.02|304.1|305.32|303.4|0
1645790900000|2022-02-25 12:08:20|305.02|303.1|305.32|303.4|305.32|303.4|304.92|303|0
1645790910000|2022-02-25 12:08:30|305.22|303.3|305.91|303.99|305.91|303.99|305.22|303.3|0
1645790920000|2022-02-25 12:08:40|305.62|303.7|306.11|304.19|306.11|304.19|305.62|303.7|0
1645790930000|2022-02-25 12:08:50|306.42|304.5|306.31|304.39|306.42|304.5|306.22|304.3|0
1645790940000|2022-02-25 12:09:00|306.22|304.3|305.82|303.9|306.22|304.3|305.82|303.9|0
1645790950000|2022-02-25 12:09:10|305.62|303.7|306.51|304.59|306.51|304.59|305.62|303.7|0
1645790960000|2022-02-25 12:09:20|306.42|304.5|306.42|304.5|306.62|304.7|306.31|304.39|0
1645790970000|2022-02-25 12:09:30|306.62|304.7|306.82|304.9|307.02|305.1|306.62|304.7|0
1645790980000|2022-02-25 12:09:40|306.81|304.89|307.01|305.09|307.01|305.09|306.81|304.89|0
1645790990000|2022-02-25 12:09:50|307.11|305.19|307.11|305.19|307.61|305.69|307.11|305.19|0
1645791000000|2022-02-25 12:10:00|307.01|305.09|307.11|305.19|307.41|305.49|307.01|305.09|0
1645791010000|2022-02-25 12:10:10|307.51|305.59|306.81|304.89|307.61|305.69|306.81|304.89|0
1645791020000|2022-02-25 12:10:20|307.21|305.29|307.61|305.69|307.61|305.69|307.21|305.29|0
1645791030000|2022-02-25 12:10:30|307.81|305.89|307.81|305.89|308.01|306.09|307.81|305.89|0
1645791040000|2022-02-25 12:10:40|307.91|305.99|307.81|305.89|307.91|305.99|307.81|305.89|0
1645791050000|2022-02-25 12:10:50|307.01|305.09|306.41|304.49|307.01|305.09|306.41|304.49|0
1645791060000|2022-02-25 12:11:00|306.31|304.39|305.61|303.69|306.31|304.39|305.61|303.69|0
1645791070000|2022-02-25 12:11:10|305.31|303.39|305.41|303.49|305.41|303.49|305.22|303.3|0
1645791080000|2022-02-25 12:11:20|305.22|303.3|306.01|304.09|306.01|304.09|305.22|303.3|0
1645791090000|2022-02-25 12:11:30|305.11|303.19|305.51|303.59|305.51|303.59|305.11|303.19|0
1645791100000|2022-02-25 12:11:40|305.21|303.29|304.71|302.79|305.41|303.49|304.71|302.79|0
1645791110000|2022-02-25 12:11:50|304.82|302.9|304.82|302.9|305.41|303.49|304.82|302.9|0
1645791120000|2022-02-25 12:12:00|304.71|302.79|304.42|302.5|304.71|302.79|304.22|302.3|0
1645791130000|2022-02-25 12:12:10|304.62|302.7|304.81|302.89|305.11|303.19|304.62|302.7|0
1645791140000|2022-02-25 12:12:20|305.11|303.19|305.41|303.49|305.41|303.49|305.11|303.19|0
1645791150000|2022-02-25 12:12:30|305.01|303.09|305.41|303.49|305.81|303.89|305.01|303.09|0
1645791160000|2022-02-25 12:12:40|305.81|303.89|305.21|303.29|305.81|303.89|305.21|303.29|0
1645791170000|2022-02-25 12:12:50|304.91|302.99|304.51|302.59|305.21|303.29|304.51|302.59|0
1645791180000|2022-02-25 12:13:00|304.41|302.49|305.21|303.29|305.21|303.29|304.41|302.49|0
1645791190000|2022-02-25 12:13:10|304.81|302.89|305.11|303.19|305.11|303.19|304.61|302.69|0
1645791200000|2022-02-25 12:13:20|305.41|303.49|304.71|302.79|305.41|303.49|304.71|302.79|0
1645791210000|2022-02-25 12:13:30|305.11|303.19|305.61|303.69|305.71|303.79|305.11|303.19|0
1645791220000|2022-02-25 12:13:40|305.21|303.29|305.01|303.09|305.41|303.49|305.01|303.09|0
1645791230000|2022-02-25 12:13:50|304.81|302.89|304.81|302.89|304.81|302.89|304.61|302.69|0
1645791240000|2022-02-25 12:14:00|305.11|303.19|305.11|303.19|305.21|303.29|305.11|303.19|0
1645791250000|2022-02-25 12:14:10|305.51|303.59|306.61|304.69|306.61|304.69|305.51|303.59|0
1645791260000|2022-02-25 12:14:20|306.7|304.78|306.41|304.49|306.7|304.78|306.41|304.49|0
1645791270000|2022-02-25 12:14:30|306.9|304.98|305.61|303.69|306.9|304.98|305.61|303.69|0
1645791280000|2022-02-25 12:14:40|305.21|303.29|305.21|303.29|305.61|303.69|305.21|303.29|0
1645791290000|2022-02-25 12:14:50|305.41|303.49|305.41|303.49|305.41|303.49|305.41|303.49|0
1645791300000|2022-02-25 12:15:00|305.61|303.69|305.11|303.19|305.61|303.69|304.81|302.89|0
1645791310000|2022-02-25 12:15:10|305.21|303.29|305.7|303.78|305.7|303.78|305.21|303.29|0
1645791320000|2022-02-25 12:15:20|305.5|303.58|305.5|303.58|305.7|303.78|305.5|303.58|0
1645791330000|2022-02-25 12:15:30|305.1|303.18|305.61|303.69|305.61|303.69|305.1|303.18|0
1645791340000|2022-02-25 12:15:40|305.9|303.98|306.3|304.38|306.61|304.69|305.9|303.98|0
1645791350000|2022-02-25 12:15:50|306.1|304.18|305.81|303.89|306.1|304.18|305.81|303.89|0
1645791360000|2022-02-25 12:16:00|305.61|303.69|306.3|304.38|306.3|304.38|305.61|303.69|0
1645791370000|2022-02-25 12:16:10|306.8|304.88|306.9|304.98|307|305.08|306.7|304.78|0
1645791380000|2022-02-25 12:16:20|306.21|304.29|305.9|303.98|306.21|304.29|305.9|303.98|0
1645791390000|2022-02-25 12:16:30|306.01|304.09|307.1|305.18|307.2|305.28|306.01|304.09|0
1645791400000|2022-02-25 12:16:40|307.2|305.28|306.6|304.68|307.2|305.28|306.5|304.58|0
1645791410000|2022-02-25 12:16:50|307|305.08|307.3|305.38|307.3|305.38|307|305.08|0
1645791420000|2022-02-25 12:17:00|307.4|305.48|306.9|304.98|307.4|305.48|306.9|304.98|0
1645791430000|2022-02-25 12:17:10|307.7|305.78|307.9|305.98|307.9|305.98|307.7|305.78|0
1645791440000|2022-02-25 12:17:20|308.1|306.18|308.2|306.28|308.2|306.28|308|306.08|0
1645791450000|2022-02-25 12:17:30|308.6|306.68|308.7|306.78|309.81|307.89|308.6|306.68|0
1645791460000|2022-02-25 12:17:40|308.8|306.88|309|307.08|309|307.08|308.7|306.78|0
1645791470000|2022-02-25 12:17:50|309.2|307.28|309.81|307.89|309.81|307.89|309.2|307.28|0
1645791480000|2022-02-25 12:18:00|309.7|307.78|309.3|307.38|309.7|307.78|309.2|307.28|0
1645791490000|2022-02-25 12:18:10|309.4|307.48|311.31|309.39|311.31|309.39|309.4|307.48|0
1645791500000|2022-02-25 12:18:20|311.01|309.09|311.61|309.69|311.81|309.89|311.01|309.09|0
1645791510000|2022-02-25 12:18:30|311.01|309.09|312.42|310.5|312.42|310.5|311.01|309.09|0
1645791520000|2022-02-25 12:18:40|312.22|310.3|312.11|310.19|312.31|310.39|312.11|310.19|0
1645791530000|2022-02-25 12:18:50|311.81|309.89|310.61|308.69|311.81|309.89|310.41|308.49|0
1645791540000|2022-02-25 12:19:00|310.7|308.78|310.61|308.69|310.7|308.78|310.41|308.49|0
1645791550000|2022-02-25 12:19:10|311.21|309.29|310.61|308.69|311.41|309.49|310.61|308.69|0
1645791560000|2022-02-25 12:19:20|310|308.08|309.1|307.18|310|308.08|309.1|307.18|0
1645791570000|2022-02-25 12:19:30|309.5|307.58|308.9|306.98|309.5|307.58|308.9|306.98|0
1645791580000|2022-02-25 12:19:40|309.1|307.18|308.5|306.58|309.1|307.18|308.3|306.38|0
1645791590000|2022-02-25 12:19:50|308.1|306.18|308|306.08|308.6|306.68|308|306.08|0
1645791600000|2022-02-25 12:20:00|307.89|305.97|308.09|306.17|308.09|306.17|307.89|305.97|0
1645791610000|2022-02-25 12:20:10|308.2|306.28|308.9|306.98|308.9|306.98|307.89|305.97|0
1645791620000|2022-02-25 12:20:20|308.8|306.88|309.2|307.28|309.2|307.28|308.6|306.68|0
1645791630000|2022-02-25 12:20:30|308.9|306.98|308.49|306.57|309.1|307.18|308.49|306.57|0
1645791640000|2022-02-25 12:20:40|308.69|306.77|308.6|306.68|308.8|306.88|308.29|306.37|0
1645791650000|2022-02-25 12:20:50|308.69|306.77|308.4|306.48|308.69|306.77|308.4|306.48|0
1645791660000|2022-02-25 12:21:00|308.6|306.68|308.6|306.68|308.8|306.88|308.6|306.68|0
1645791670000|2022-02-25 12:21:10|308.2|306.28|308.8|306.88|308.8|306.88|308.2|306.28|0
1645791680000|2022-02-25 12:21:20|308.49|306.57|308.8|306.88|309.09|307.17|308.49|306.57|0
1645791690000|2022-02-25 12:21:30|309.2|307.28|309.4|307.48|309.4|307.48|309|307.08|0
1645791700000|2022-02-25 12:21:40|310.1|308.18|310.3|308.38|310.3|308.38|310|308.08|0
1645791710000|2022-02-25 12:21:50|310.2|308.28|310.2|308.28|310.3|308.38|310.2|308.28|0
1645791720000|2022-02-25 12:22:00|309.2|307.28|309.2|307.28|309.2|307.28|309.09|307.17|0
1645791730000|2022-02-25 12:22:10|309.49|307.57|309.09|307.17|309.49|307.57|309|307.08|0
1645791740000|2022-02-25 12:22:20|309.69|307.77|309.4|307.48|309.69|307.77|309.29|307.37|0
1645791750000|2022-02-25 12:22:30|309.29|307.37|310.4|308.48|310.5|308.58|309.29|307.37|0
1645791760000|2022-02-25 12:22:40|310.2|308.28|309.49|307.57|310.2|308.28|309.49|307.57|0
1645791770000|2022-02-25 12:22:50|309.6|307.68|309.2|307.28|309.6|307.68|309.2|307.28|0
1645791780000|2022-02-25 12:23:00|309.49|307.57|309.4|307.48|310|308.08|309.4|307.48|0
1645791790000|2022-02-25 12:23:10|309.69|307.77|310|308.08|310.09|308.17|309.69|307.77|0
1645791800000|2022-02-25 12:23:20|310.3|308.38|310.4|308.48|310.5|308.58|310.3|308.38|0
1645791810000|2022-02-25 12:23:30|310.2|308.28|309.69|307.77|310.2|308.28|309.69|307.77|0
1645791820000|2022-02-25 12:23:40|309.8|307.88|309.4|307.48|309.8|307.88|309.4|307.48|0
1645791830000|2022-02-25 12:23:50|309.19|307.27|309.4|307.48|309.4|307.48|308.69|306.77|0
1645791840000|2022-02-25 12:24:00|309.19|307.27|308.39|306.47|309.19|307.27|308.29|306.37|0
1645791850000|2022-02-25 12:24:10|307.99|306.07|309.89|307.97|309.89|307.97|307.99|306.07|0
1645791860000|2022-02-25 12:24:20|309.8|307.88|309.8|307.88|310.09|308.17|309.8|307.88|0
1645791870000|2022-02-25 12:24:30|310.2|308.28|309.8|307.88|310.2|308.28|309.8|307.88|0
1645791880000|2022-02-25 12:24:40|309.69|307.77|309.59|307.67|309.89|307.97|309.59|307.67|0
1645791890000|2022-02-25 12:24:50|308.89|306.97|308.69|306.77|308.99|307.07|308.69|306.77|0
1645791900000|2022-02-25 12:25:00|308.89|306.97|308.89|306.97|309.09|307.17|308.89|306.97|0
1645791910000|2022-02-25 12:25:10|308.69|306.77|308.89|306.97|309.19|307.27|308.69|306.77|0
1645791920000|2022-02-25 12:25:20|308.79|306.87|308.79|306.87|308.99|307.07|308.69|306.77|0
1645791930000|2022-02-25 12:25:30|308.69|306.77|308.89|306.97|308.89|306.97|308.69|306.77|0
1645791940000|2022-02-25 12:25:40|309.09|307.17|309.19|307.27|309.29|307.37|309.09|307.17|0
1645791950000|2022-02-25 12:25:50|309.09|307.17|309.69|307.77|309.69|307.77|308.59|306.67|0
1645791960000|2022-02-25 12:26:00|309.79|307.87|310.49|308.57|310.49|308.57|309.79|307.87|0
1645791970000|2022-02-25 12:26:10|310.8|308.88|309.99|308.07|310.8|308.88|309.99|308.07|0
1645791980000|2022-02-25 12:26:20|310.29|308.37|310.19|308.27|310.8|308.88|310.19|308.27|0
1645791990000|2022-02-25 12:26:30|310.29|308.37|310.39|308.47|310.49|308.57|310.29|308.37|0
1645792000000|2022-02-25 12:26:40|310.8|308.88|310.8|308.88|311|309.08|310.69|308.77|0
1645792010000|2022-02-25 12:26:50|310.69|308.77|310.8|308.88|310.8|308.88|310.69|308.77|0
1645792020000|2022-02-25 12:27:00|310.69|308.77|310.59|308.67|310.8|308.88|310.59|308.67|0
1645792030000|2022-02-25 12:27:10|311.2|309.28|311.2|309.28|311.7|309.78|311.2|309.28|0
1645792040000|2022-02-25 12:27:20|311.29|309.37|311.6|309.68|311.7|309.78|311.29|309.37|0
1645792050000|2022-02-25 12:27:30|312.2|310.28|313.01|311.09|313.01|311.09|312.2|310.28|0
1645792060000|2022-02-25 12:27:40|312.6|310.68|312.3|310.38|312.81|310.89|312.2|310.28|0
1645792070000|2022-02-25 12:27:50|312.4|310.48|313.31|311.39|313.41|311.49|312.4|310.48|0
1645792080000|2022-02-25 12:28:00|313.41|311.49|313.41|311.49|314.22|312.3|313.41|311.49|0
1645792090000|2022-02-25 12:28:10|313.21|311.29|313.41|311.49|313.41|311.49|313.1|311.18|0
1645792100000|2022-02-25 12:28:20|313.61|311.69|313.41|311.49|313.61|311.69|313.41|311.49|0
1645792110000|2022-02-25 12:28:30|313.01|311.09|310.99|309.07|313.01|311.09|310.99|309.07|0
1645792120000|2022-02-25 12:28:40|311.49|309.57|310.39|308.47|311.69|309.77|310.39|308.47|0
1645792130000|2022-02-25 12:28:50|310.29|308.37|309.99|308.07|310.29|308.37|309.99|308.07|0
1645792140000|2022-02-25 12:29:00|310.09|308.17|310.09|308.17|310.59|308.67|309.88|307.96|0
1645792150000|2022-02-25 12:29:10|310.29|308.37|309.99|308.07|310.39|308.47|309.99|308.07|0
1645792160000|2022-02-25 12:29:20|310.19|308.27|310.39|308.47|310.39|308.47|310.19|308.27|0
1645792170000|2022-02-25 12:29:30|310.29|308.37|309.79|307.87|310.29|308.37|309.79|307.87|0
1645792180000|2022-02-25 12:29:40|309.48|307.56|309.48|307.56|309.59|307.67|309.48|307.56|0
1645792190000|2022-02-25 12:29:50|309.39|307.47|308.88|306.96|309.39|307.47|308.88|306.96|0
1645792200000|2022-02-25 12:30:00|309.39|307.47|309.28|307.36|309.99|308.07|309.28|307.36|0
1645792210000|2022-02-25 12:30:10|309.18|307.26|308.88|306.96|309.18|307.26|308.88|306.96|0
1645792220000|2022-02-25 12:30:20|308.68|306.76|308.38|306.46|308.68|306.76|308.38|306.46|0
1645792230000|2022-02-25 12:30:30|308.18|306.26|308.78|306.86|308.98|307.06|308.18|306.26|0
1645792240000|2022-02-25 12:30:40|309.38|307.46|308.78|306.86|309.38|307.46|308.78|306.86|0
1645792250000|2022-02-25 12:30:50|308.98|307.06|308.58|306.66|308.98|307.06|308.58|306.66|0
1645792260000|2022-02-25 12:31:00|309.18|307.26|309.68|307.76|309.68|307.76|309.18|307.26|0
1645792270000|2022-02-25 12:31:10|310.48|308.56|309.88|307.96|310.48|308.56|309.88|307.96|0
1645792280000|2022-02-25 12:31:20|309.38|307.46|309.18|307.26|309.38|307.46|309.18|307.26|0
1645792290000|2022-02-25 12:31:30|309.28|307.36|309.58|307.66|309.78|307.86|309.28|307.36|0
1645792300000|2022-02-25 12:31:40|309.78|307.86|309.98|308.06|310.19|308.27|309.78|307.86|0
1645792310000|2022-02-25 12:31:50|309.88|307.96|310.28|308.36|310.48|308.56|309.88|307.96|0
1645792320000|2022-02-25 12:32:00|310.79|308.87|310.59|308.67|311.29|309.37|310.59|308.67|0
1645792330000|2022-02-25 12:32:10|310.39|308.47|309.58|307.66|310.39|308.47|309.58|307.66|0
1645792340000|2022-02-25 12:32:20|309.28|307.36|308.58|306.66|309.58|307.66|308.58|306.66|0
1645792350000|2022-02-25 12:32:30|308.28|306.36|308.18|306.26|308.38|306.46|307.98|306.06|0
1645792360000|2022-02-25 12:32:40|308.07|306.15|307.58|305.66|308.07|306.15|307.58|305.66|0
1645792370000|2022-02-25 12:32:50|308.07|306.15|308.07|306.15|308.07|306.15|307.78|305.86|0
1645792380000|2022-02-25 12:33:00|307.87|305.95|307.87|305.95|307.98|306.06|307.67|305.75|0
1645792390000|2022-02-25 12:33:10|308.18|306.26|307.78|305.86|308.18|306.26|307.78|305.86|0
1645792400000|2022-02-25 12:33:20|307.47|305.55|308.38|306.46|308.38|306.46|307.47|305.55|0
1645792410000|2022-02-25 12:33:30|308.27|306.35|308.18|306.26|308.27|306.35|307.98|306.06|0
1645792420000|2022-02-25 12:33:40|308.58|306.66|309.38|307.46|309.38|307.46|308.58|306.66|0
1645792430000|2022-02-25 12:33:50|308.98|307.06|307.78|305.86|308.98|307.06|307.78|305.86|0
1645792440000|2022-02-25 12:34:00|308.07|306.15|308.38|306.46|308.58|306.66|308.07|306.15|0
1645792450000|2022-02-25 12:34:10|308.67|306.75|308.38|306.46|309.07|307.15|308.38|306.46|0
1645792460000|2022-02-25 12:34:20|308.27|306.35|306.87|304.95|308.38|306.46|306.87|304.95|0
1645792470000|2022-02-25 12:34:30|307.18|305.26|308.07|306.15|308.07|306.15|307.07|305.15|0
1645792480000|2022-02-25 12:34:40|308.58|306.66|308.27|306.35|308.58|306.66|308.27|306.35|0
1645792490000|2022-02-25 12:34:50|308.47|306.55|308.27|306.35|308.47|306.55|308.27|306.35|0
1645792500000|2022-02-25 12:35:00|307.57|305.65|306.07|304.15|307.57|305.65|306.07|304.15|0
1645792510000|2022-02-25 12:35:10|306.57|304.65|305.67|303.75|306.57|304.65|305.67|303.75|0
1645792520000|2022-02-25 12:35:20|305.27|303.35|304.87|302.95|305.27|303.35|304.87|302.95|0
1645792530000|2022-02-25 12:35:30|305.38|303.46|305.78|303.86|305.78|303.86|305.38|303.46|0
1645792540000|2022-02-25 12:35:40|305.38|303.46|305.87|303.95|305.87|303.95|305.38|303.46|0
1645792550000|2022-02-25 12:35:50|305.38|303.46|305.38|303.46|305.38|303.46|305.18|303.26|0
1645792560000|2022-02-25 12:36:00|305.67|303.75|305.97|304.05|305.97|304.05|305.57|303.65|0
1645792570000|2022-02-25 12:36:10|306.17|304.25|305.47|303.55|306.17|304.25|305.47|303.55|0
1645792580000|2022-02-25 12:36:20|305.77|303.85|305.87|303.95|306.27|304.35|305.77|303.85|0
1645792590000|2022-02-25 12:36:30|306.27|304.35|306.07|304.15|306.27|304.35|305.87|303.95|0
1645792600000|2022-02-25 12:36:40|305.87|303.95|305.77|303.85|305.87|303.95|305.77|303.85|0
1645792610000|2022-02-25 12:36:50|306.07|304.15|305.97|304.05|306.07|304.15|305.97|304.05|0
1645792620000|2022-02-25 12:37:00|306.17|304.25|305.87|303.95|306.17|304.25|305.87|303.95|0
1645792630000|2022-02-25 12:37:10|305.77|303.85|305.77|303.85|305.77|303.85|305.77|303.85|0
1645792640000|2022-02-25 12:37:20|305.57|303.65|306.37|304.45|306.37|304.45|305.57|303.65|0
1645792650000|2022-02-25 12:37:30|306.17|304.25|306.27|304.35|306.27|304.35|305.87|303.95|0
1645792660000|2022-02-25 12:37:40|306.17|304.25|306.07|304.15|306.17|304.25|306.07|304.15|0
1645792670000|2022-02-25 12:37:50|306.27|304.35|306.07|304.15|306.27|304.35|306.07|304.15|0
1645792680000|2022-02-25 12:38:00|307.17|305.25|307.67|305.75|307.67|305.75|306.87|304.95|0
1645792690000|2022-02-25 12:38:10|307.47|305.55|307.17|305.25|307.47|305.55|306.87|304.95|0
1645792700000|2022-02-25 12:38:20|307.07|305.15|306.47|304.55|307.07|305.15|306.27|304.35|0
1645792710000|2022-02-25 12:38:30|306.27|304.35|305.57|303.65|306.27|304.35|305.57|303.65|0
1645792720000|2022-02-25 12:38:40|306.07|304.15|305.97|304.05|306.27|304.35|305.97|304.05|0
1645792740000|2022-02-25 12:39:00|305.87|303.95|306.46|304.54|306.66|304.74|305.87|303.95|0
1645792750000|2022-02-25 12:39:10|306.77|304.85|306.37|304.45|306.77|304.85|306.37|304.45|0
1645792760000|2022-02-25 12:39:20|306.26|304.34|306.66|304.74|306.66|304.74|306.26|304.34|0
1645792770000|2022-02-25 12:39:30|306.86|304.94|307.57|305.65|307.57|305.65|306.86|304.94|0
1645792780000|2022-02-25 12:39:40|307.46|305.54|307.26|305.34|307.46|305.54|307.06|305.14|0
1645792790000|2022-02-25 12:39:50|307.37|305.45|307.37|305.45|307.46|305.54|307.37|305.45|0
1645792800000|2022-02-25 12:40:00|307.46|305.54|307.26|305.34|307.86|305.94|307.26|305.34|0
1645792810000|2022-02-25 12:40:10|307.17|305.25|307.26|305.34|307.26|305.34|307.17|305.25|0
1645792820000|2022-02-25 12:40:20|307.37|305.45|307.26|305.34|307.37|305.45|307.26|305.34|0
1645792830000|2022-02-25 12:40:30|307.66|305.74|306.86|304.94|307.66|305.74|306.77|304.85|0
1645792840000|2022-02-25 12:40:40|306.66|304.74|306.86|304.94|306.86|304.94|306.66|304.74|0
1645792850000|2022-02-25 12:40:50|306.77|304.85|306.66|304.74|306.97|305.05|306.57|304.65|0
1645792860000|2022-02-25 12:41:00|306.37|304.45|306.46|304.54|306.46|304.54|306.37|304.45|0
1645792870000|2022-02-25 12:41:10|306.57|304.65|306.26|304.34|306.57|304.65|306.26|304.34|0
1645792880000|2022-02-25 12:41:20|306.56|304.64|306.66|304.74|307.16|305.24|306.56|304.64|0
1645792890000|2022-02-25 12:41:30|306.46|304.54|306.76|304.84|306.76|304.84|306.46|304.54|0
1645792900000|2022-02-25 12:41:40|306.46|304.54|307.06|305.14|307.06|305.14|306.46|304.54|0
1645792910000|2022-02-25 12:41:50|306.66|304.74|306.26|304.34|306.66|304.74|306.26|304.34|0
1645792920000|2022-02-25 12:42:00|306.36|304.44|306.26|304.34|306.36|304.44|306.26|304.34|0
1645792930000|2022-02-25 12:42:10|305.66|303.74|305.46|303.54|305.76|303.84|305.37|303.45|0
1645792940000|2022-02-25 12:42:20|305.66|303.74|305.76|303.84|305.86|303.94|305.66|303.74|0
1645792950000|2022-02-25 12:42:30|306.96|305.04|307.26|305.34|307.26|305.34|306.96|305.04|0
1645792960000|2022-02-25 12:42:40|307.06|305.14|306.96|305.04|307.16|305.24|306.96|305.04|0
1645792970000|2022-02-25 12:42:50|306.66|304.74|306.26|304.34|306.66|304.74|306.06|304.14|0
1645792980000|2022-02-25 12:43:00|306.06|304.14|304.77|302.85|306.06|304.14|304.77|302.85|0
1645792990000|2022-02-25 12:43:10|305.76|303.84|306.36|304.44|306.66|304.74|305.76|303.84|0
1645793000000|2022-02-25 12:43:20|306.06|304.14|306.26|304.34|306.36|304.44|306.06|304.14|0
1645793010000|2022-02-25 12:43:30|306.16|304.24|306.66|304.74|306.66|304.74|305.76|303.84|0
1645793020000|2022-02-25 12:43:40|306.56|304.64|307.36|305.44|307.36|305.44|306.56|304.64|0
1645793030000|2022-02-25 12:43:50|307.46|305.54|307.96|306.04|307.96|306.04|307.26|305.34|0
1645793040000|2022-02-25 12:44:00|308.46|306.54|307.76|305.84|308.46|306.54|307.56|305.64|0
1645793050000|2022-02-25 12:44:10|307.56|305.64|307.76|305.84|307.76|305.84|307.36|305.44|0
1645793060000|2022-02-25 12:44:20|307.96|306.04|308.46|306.54|308.46|306.54|307.96|306.04|0
1645793070000|2022-02-25 12:44:30|308.36|306.44|307.96|306.04|308.36|306.44|307.96|306.04|0
1645793080000|2022-02-25 12:44:40|308.16|306.24|308.06|306.14|308.16|306.24|308.06|306.14|0
1645793090000|2022-02-25 12:44:50|307.96|306.04|307.56|305.64|307.96|306.04|307.56|305.64|0
1645793100000|2022-02-25 12:45:00|308.06|306.14|307.45|305.53|308.06|306.14|307.45|305.53|0
1645793110000|2022-02-25 12:45:10|307.56|305.64|307.25|305.33|307.65|305.73|307.25|305.33|0
1645793120000|2022-02-25 12:45:20|307.36|305.44|306.96|305.04|307.36|305.44|306.96|305.04|0
1645793130000|2022-02-25 12:45:30|306.85|304.93|306.96|305.04|306.96|305.04|306.85|304.93|0
1645793140000|2022-02-25 12:45:40|306.85|304.93|306.85|304.93|306.85|304.93|306.65|304.73|0
1645793150000|2022-02-25 12:45:50|306.76|304.84|306.45|304.53|306.76|304.84|306.45|304.53|0
1645793160000|2022-02-25 12:46:00|305.76|303.84|305.65|303.73|305.76|303.84|305.65|303.73|0
1645793170000|2022-02-25 12:46:10|305.45|303.53|305.65|303.73|305.96|304.04|305.45|303.53|0
1645793180000|2022-02-25 12:46:20|305.56|303.64|305.76|303.84|305.85|303.93|305.56|303.64|0
1645793190000|2022-02-25 12:46:30|305.56|303.64|305.25|303.33|305.65|303.73|305.25|303.33|0
1645793200000|2022-02-25 12:46:40|305.36|303.44|305.16|303.24|305.36|303.44|305.16|303.24|0
1645793210000|2022-02-25 12:46:50|304.66|302.74|304.76|302.84|304.76|302.84|304.56|302.64|0
1645793220000|2022-02-25 12:47:00|305.05|303.13|305.16|303.24|305.45|303.53|305.05|303.13|0
1645793230000|2022-02-25 12:47:10|304.85|302.93|304.76|302.84|304.85|302.93|304.76|302.84|0
1645793240000|2022-02-25 12:47:20|304.66|302.74|305.05|303.13|305.05|303.13|304.56|302.64|0
1645793250000|2022-02-25 12:47:30|305.16|303.24|304.85|302.93|305.16|303.24|304.76|302.84|0
1645793260000|2022-02-25 12:47:40|304.76|302.84|305.16|303.24|305.25|303.33|304.76|302.84|0
1645793270000|2022-02-25 12:47:50|305.45|303.53|304.96|303.04|305.45|303.53|304.96|303.04|0
1645793280000|2022-02-25 12:48:00|305.05|303.13|305.05|303.13|305.25|303.33|305.05|303.13|0
1645793290000|2022-02-25 12:48:10|305.16|303.24|304.45|302.53|305.16|303.24|304.45|302.53|0
1645793300000|2022-02-25 12:48:20|304.56|302.64|304.85|302.93|304.85|302.93|304.56|302.64|0
1645793310000|2022-02-25 12:48:30|304.96|303.04|305.55|303.63|305.95|304.03|304.96|303.04|0
1645793320000|2022-02-25 12:48:40|305.25|303.33|305.45|303.53|305.65|303.73|305.25|303.33|0
1645793330000|2022-02-25 12:48:50|305.25|303.33|305.25|303.33|305.35|303.43|305.16|303.24|0
1645793340000|2022-02-25 12:49:00|305.45|303.53|305.45|303.53|305.45|303.53|305.35|303.43|0
1645793350000|2022-02-25 12:49:10|305.35|303.43|305.35|303.43|305.35|303.43|305.25|303.33|0
1645793360000|2022-02-25 12:49:20|305.45|303.53|305.75|303.83|305.75|303.83|305.45|303.53|0
1645793370000|2022-02-25 12:49:30|306.05|304.13|306.05|304.13|306.05|304.13|305.95|304.03|0
1645793380000|2022-02-25 12:49:40|306.15|304.23|305.95|304.03|306.15|304.23|305.95|304.03|0
1645793390000|2022-02-25 12:49:50|306.25|304.33|306.35|304.43|306.35|304.43|306.15|304.23|0
1645793400000|2022-02-25 12:50:00|306.15|304.23|306.35|304.43|306.35|304.43|306.05|304.13|0
1645793410000|2022-02-25 12:50:10|306.25|304.33|306.05|304.13|306.25|304.33|306.05|304.13|0
1645793420000|2022-02-25 12:50:20|305.85|303.93|305.85|303.93|305.85|303.93|305.85|303.93|0
1645793430000|2022-02-25 12:50:30|305.95|304.03|315.6|313.68|315.6|313.68|305.95|304.03|0
1645793440000|2022-02-25 12:50:40|316.81|314.89|321.07|319.15|321.07|319.15|316.81|314.89|0
1645793450000|2022-02-25 12:50:50|321.68|319.76|322.09|320.17|324.33|322.41|321.68|319.76|0
1645793460000|2022-02-25 12:51:00|321.57|319.65|319.85|317.93|322.29|320.37|319.85|317.93|0
1645793470000|2022-02-25 12:51:10|320.05|318.13|320.35|318.43|320.76|318.84|319.95|318.03|0
1645793480000|2022-02-25 12:51:20|320.15|318.23|319.95|318.03|320.15|318.23|319.44|317.52|0
1645793490000|2022-02-25 12:51:30|320.15|318.23|321.27|319.35|321.27|319.35|320.15|318.23|0
1645793500000|2022-02-25 12:51:40|320.15|318.23|319.95|318.03|320.76|318.84|319.95|318.03|0
1645793510000|2022-02-25 12:51:50|316.7|314.78|317.01|315.09|317.01|315.09|316.7|314.78|0
1645793520000|2022-02-25 12:52:00|314.18|312.26|314.68|312.76|314.68|312.76|314.07|312.15|0
1645793530000|2022-02-25 12:52:10|315.29|313.37|316.6|314.68|316.6|314.68|315.29|313.37|0
1645793540000|2022-02-25 12:52:20|317.31|315.39|317.06|315.14|319.65|317.73|317.06|315.14|0
1645793550000|2022-02-25 12:52:30|319.66|317.74|321.29|319.37|321.29|319.37|319.66|317.74|0
1645793560000|2022-02-25 12:52:40|321.08|319.16|319.5|317.58|321.08|319.16|319.5|317.58|0
1645793570000|2022-02-25 12:52:50|318.68|316.76|317.67|315.75|318.68|316.76|317.67|315.75|0
1645793580000|2022-02-25 12:53:00|319.29|317.37|321.23|319.31|321.23|319.31|319.29|317.37|0
1645793590000|2022-02-25 12:53:10|321.84|319.92|320.62|318.7|322.45|320.53|320.62|318.7|0
1645793600000|2022-02-25 12:53:20|321.53|319.61|320.92|319|321.53|319.61|320.72|318.8|0
1645793610000|2022-02-25 12:53:30|321.23|319.31|320.51|318.59|321.23|319.31|319.7|317.78|0
1645793620000|2022-02-25 12:53:40|321.84|319.92|327.46|325.54|327.46|325.54|321.84|319.92|0
1645793630000|2022-02-25 12:53:50|327.66|325.74|326.23|324.31|327.66|325.74|326.23|324.31|0
1645793640000|2022-02-25 12:54:00|327.05|325.13|326.34|324.42|327.05|325.13|325.72|323.8|0
1645793650000|2022-02-25 12:54:10|326.64|324.72|327.05|325.13|327.05|325.13|326.64|324.72|0
1645793660000|2022-02-25 12:54:20|327.57|325.65|326.13|324.21|327.57|325.65|326.13|324.21|0
1645793670000|2022-02-25 12:54:30|325.72|323.8|322.65|320.73|325.72|323.8|322.65|320.73|0
1645793680000|2022-02-25 12:54:40|322.55|320.63|324.39|322.47|324.39|322.47|322.55|320.63|0
1645793690000|2022-02-25 12:54:50|323.98|322.06|324.79|322.87|324.79|322.87|323.98|322.06|0
1645793700000|2022-02-25 12:55:00|325.51|323.59|326.43|324.51|326.43|324.51|325.51|323.59|0
1645793710000|2022-02-25 12:55:10|325.82|323.9|328.48|326.56|328.48|326.56|325.82|323.9|0
1645793720000|2022-02-25 12:55:20|328.69|326.77|327.87|325.95|328.69|326.77|327.87|325.95|0
1645793730000|2022-02-25 12:55:30|328.59|326.67|330.33|328.41|330.44|328.52|328.59|326.67|0
1645793740000|2022-02-25 12:55:40|330.65|328.73|331.68|329.76|331.68|329.76|330.13|328.21|0
1645793750000|2022-02-25 12:55:50|331.77|329.85|330.95|329.03|331.77|329.85|330.85|328.93|0
1645793760000|2022-02-25 12:56:00|330.85|328.93|330.03|328.11|330.85|328.93|329.51|327.59|0
1645793770000|2022-02-25 12:56:10|329|327.08|329.21|327.29|329.21|327.29|328.69|326.77|0
1645793780000|2022-02-25 12:56:20|329|327.08|329.41|327.49|331.06|329.14|329|327.08|0
1645793790000|2022-02-25 12:56:30|330.85|328.93|330.85|328.93|330.85|328.93|330.44|328.52|0
1645793800000|2022-02-25 12:56:40|330.64|328.72|331.67|329.75|331.77|329.85|330.64|328.72|0
1645793810000|2022-02-25 12:56:50|332.09|330.17|331.36|329.44|332.09|330.17|331.26|329.34|0
1645793820000|2022-02-25 12:57:00|331.77|329.85|331.88|329.96|332.5|330.58|331.77|329.85|0
1645793830000|2022-02-25 12:57:10|331.98|330.06|329.51|327.59|331.98|330.06|329.51|327.59|0
1645793840000|2022-02-25 12:57:20|329.82|327.9|329.82|327.9|330.12|328.2|329.3|327.38|0
1645793850000|2022-02-25 12:57:30|329.61|327.69|330.03|328.11|330.03|328.11|329.61|327.69|0
1645793860000|2022-02-25 12:57:40|329.61|327.69|330.03|328.11|330.03|328.11|329.41|327.49|0
1645793870000|2022-02-25 12:57:50|329.61|327.69|328.27|326.35|329.61|327.69|328.27|326.35|0
1645793880000|2022-02-25 12:58:00|326.53|324.61|325.4|323.48|327.04|325.12|325.4|323.48|0
1645793890000|2022-02-25 12:58:10|325.92|324|326.63|324.71|327.56|325.64|325.92|324|0
1645793900000|2022-02-25 12:58:20|326.84|324.92|327.56|325.64|327.56|325.64|326.43|324.51|0
1645793910000|2022-02-25 12:58:30|327.25|325.33|329.61|327.69|329.61|327.69|327.25|325.33|0
1645793920000|2022-02-25 12:58:40|329.3|327.38|330.12|328.2|330.12|328.2|329.3|327.38|0
1645793930000|2022-02-25 12:58:50|329.92|328|330.02|328.1|330.23|328.31|329.92|328|0
1645793940000|2022-02-25 12:59:00|330.44|328.52|331.26|329.34|331.26|329.34|330.44|328.52|0
1645793950000|2022-02-25 12:59:10|331.05|329.13|331.46|329.54|331.46|329.54|330.85|328.93|0
1645793960000|2022-02-25 12:59:20|331.26|329.34|331.26|329.34|331.56|329.64|331.26|329.34|0
1645793970000|2022-02-25 12:59:30|330.64|328.72|330.02|328.1|330.64|328.72|330.02|328.1|0
1645793980000|2022-02-25 12:59:40|330.43|328.51|329.58|327.66|330.5|328.58|329.58|327.66|0
1645793990000|2022-02-25 12:59:50|328.87|326.95|328.66|326.74|328.87|326.95|328.66|326.74|0
1645794000000|2022-02-25 13:00:00|328.46|326.54|327.13|325.21|328.77|326.85|327.13|325.21|0
1645794010000|2022-02-25 13:00:10|327.54|325.62|328.25|326.33|328.25|326.33|327.54|325.62|0
1645794020000|2022-02-25 13:00:20|327.64|325.72|327.64|325.72|327.64|325.72|327.33|325.41|0
1645794030000|2022-02-25 13:00:30|328.15|326.23|327.43|325.51|328.15|326.23|327.23|325.31|0
1645794040000|2022-02-25 13:00:40|327.74|325.82|327.27|325.35|327.88|325.96|327.27|325.35|0
1645794050000|2022-02-25 13:00:50|328.09|326.17|327.78|325.86|328.29|326.37|327.78|325.86|0
1645794060000|2022-02-25 13:01:00|327.68|325.76|326.04|324.12|327.68|325.76|326.04|324.12|0
1645794070000|2022-02-25 13:01:10|325.52|323.6|325.22|323.3|325.52|323.6|324.5|322.58|0
1645794080000|2022-02-25 13:01:20|325.63|323.71|323.58|321.66|325.63|323.71|323.58|321.66|0
1645794090000|2022-02-25 13:01:30|323.38|321.46|324.4|322.48|324.5|322.58|323.38|321.46|0
1645794100000|2022-02-25 13:01:40|324.6|322.68|323.58|321.66|324.6|322.68|323.58|321.66|0
1645794110000|2022-02-25 13:01:50|324.6|322.68|325.42|323.5|325.42|323.5|324.6|322.68|0
1645794120000|2022-02-25 13:02:00|325.72|323.8|325.22|323.3|325.72|323.8|325.22|323.3|0
1645794130000|2022-02-25 13:02:10|325.42|323.5|325.21|323.29|326.03|324.11|325.01|323.09|0
1645794140000|2022-02-25 13:02:20|325.83|323.91|324.6|322.68|325.83|323.91|324.4|322.48|0
1645794150000|2022-02-25 13:02:30|324.81|322.89|325.01|323.09|325.01|323.09|324.81|322.89|0
1645794160000|2022-02-25 13:02:40|325.21|323.29|325.62|323.7|325.62|323.7|325.21|323.29|0
1645794170000|2022-02-25 13:02:50|325.11|323.19|324.8|322.88|325.11|323.19|324.8|322.88|0
1645794180000|2022-02-25 13:03:00|325.62|323.7|325.42|323.5|325.62|323.7|325.42|323.5|0
1645794190000|2022-02-25 13:03:10|325.31|323.39|324.39|322.47|325.31|323.39|324.39|322.47|0
1645794200000|2022-02-25 13:03:20|324.19|322.27|323.78|321.86|324.39|322.47|323.78|321.86|0
1645794210000|2022-02-25 13:03:30|323.58|321.66|322.35|320.43|323.58|321.66|322.35|320.43|0
1645794220000|2022-02-25 13:03:40|321.63|319.71|322.35|320.43|322.56|320.64|321.54|319.62|0
1645794230000|2022-02-25 13:03:50|322.15|320.23|322.86|320.94|322.86|320.94|322.15|320.23|0
1645794240000|2022-02-25 13:04:00|322.65|320.73|322.96|321.04|323.17|321.25|322.65|320.73|0
1645794250000|2022-02-25 13:04:10|323.06|321.14|323.17|321.25|323.17|321.25|323.06|321.14|0
1645794260000|2022-02-25 13:04:20|322.76|320.84|322.96|321.04|323.17|321.25|322.76|320.84|0
1645794270000|2022-02-25 13:04:30|322.76|320.84|323.17|321.25|323.37|321.45|322.76|320.84|0
1645794280000|2022-02-25 13:04:40|323.37|321.45|322.96|321.04|323.37|321.45|322.96|321.04|0
1645794290000|2022-02-25 13:04:50|323.06|321.14|323.37|321.45|323.37|321.45|322.35|320.43|0
1645794300000|2022-02-25 13:05:00|323.26|321.34|323.17|321.25|323.57|321.65|323.17|321.25|0
1645794310000|2022-02-25 13:05:10|322.76|320.84|322.86|320.94|322.96|321.04|322.35|320.43|0
1645794320000|2022-02-25 13:05:20|323.17|321.25|323.47|321.55|323.47|321.55|323.17|321.25|0
1645794330000|2022-02-25 13:05:30|323.98|322.06|323.37|321.45|323.98|322.06|323.37|321.45|0
1645794340000|2022-02-25 13:05:40|323.78|321.86|323.98|322.06|324.69|322.77|323.78|321.86|0
1645794350000|2022-02-25 13:05:50|324.19|322.27|324.69|322.77|324.8|322.88|324.19|322.27|0
1645794360000|2022-02-25 13:06:00|324.9|322.98|326.03|324.11|326.03|324.11|324.9|322.98|0
1645794370000|2022-02-25 13:06:10|326.23|324.31|326.54|324.62|326.54|324.62|326.23|324.31|0
1645794380000|2022-02-25 13:06:20|326.23|324.31|325.62|323.7|326.23|324.31|325.62|323.7|0
1645794390000|2022-02-25 13:06:30|325.41|323.49|325.92|324|325.92|324|325.41|323.49|0
1645794400000|2022-02-25 13:06:40|326.13|324.21|326.23|324.31|326.23|324.31|326.13|324.21|0
1645794410000|2022-02-25 13:06:50|326.64|324.72|327.05|325.13|327.05|325.13|326.64|324.72|0
1645794420000|2022-02-25 13:07:00|326.95|325.03|327.87|325.95|327.87|325.95|326.95|325.03|0
1645794430000|2022-02-25 13:07:10|327.26|325.34|327.67|325.75|327.67|325.75|327.26|325.34|0
1645794440000|2022-02-25 13:07:20|327.87|325.95|327.87|325.95|328.28|326.36|327.87|325.95|0
1645794450000|2022-02-25 13:07:30|328.08|326.16|328.69|326.77|328.69|326.77|328.08|326.16|0
1645794470000|2022-02-25 13:07:50|328.9|326.98|328.69|326.77|328.9|326.98|328.69|326.77|0
1645794480000|2022-02-25 13:08:00|328.9|326.98|328.28|326.36|328.9|326.98|328.18|326.26|0
1645794490000|2022-02-25 13:08:10|328.08|326.16|329.31|327.39|329.31|327.39|328.08|326.16|0
1645794500000|2022-02-25 13:08:20|328.69|326.77|328.28|326.36|328.69|326.77|328.28|326.36|0
1645794510000|2022-02-25 13:08:30|328.38|326.46|328.28|326.36|328.49|326.57|328.28|326.36|0
1645794520000|2022-02-25 13:08:40|327.56|325.64|326.02|324.1|327.56|325.64|325.82|323.9|0
1645794530000|2022-02-25 13:08:50|326.23|324.31|326.53|324.61|326.64|324.72|326.23|324.31|0
1645794540000|2022-02-25 13:09:00|327.56|325.64|327.35|325.43|327.56|325.64|327.05|325.13|0
1645794550000|2022-02-25 13:09:10|327.46|325.54|327.05|325.13|327.56|325.64|327.05|325.13|0
1645794560000|2022-02-25 13:09:20|326.84|324.92|327.76|325.84|327.76|325.84|326.84|324.92|0
1645794570000|2022-02-25 13:09:30|327.87|325.95|327.97|326.05|327.97|326.05|327.66|325.74|0
1645794580000|2022-02-25 13:09:40|327.87|325.95|327.56|325.64|327.87|325.95|327.56|325.64|0
1645794590000|2022-02-25 13:09:50|327.46|325.54|326.84|324.92|327.46|325.54|326.84|324.92|0
1645794600000|2022-02-25 13:10:00|326.94|325.02|326.53|324.61|326.94|325.02|326.53|324.61|0
1645794610000|2022-02-25 13:10:10|326.84|324.92|327.25|325.33|327.25|325.33|326.84|324.92|0
1645794620000|2022-02-25 13:10:20|327.05|325.13|326.64|324.72|327.05|325.13|326.64|324.72|0
1645794630000|2022-02-25 13:10:30|326.74|324.82|325.2|323.28|326.74|324.82|325.2|323.28|0
1645794640000|2022-02-25 13:10:40|325.3|323.38|325.61|323.69|325.71|323.79|325.2|323.28|0
1645794650000|2022-02-25 13:10:50|326.02|324.1|325.61|323.69|326.02|324.1|325.61|323.69|0
1645794660000|2022-02-25 13:11:00|325.82|323.9|327.25|325.33|327.25|325.33|325.82|323.9|0
1645794670000|2022-02-25 13:11:10|326.64|324.72|326.64|324.72|326.64|324.72|326.23|324.31|0
1645794680000|2022-02-25 13:11:20|326.43|324.51|325.61|323.69|326.43|324.51|325.41|323.49|0
1645794690000|2022-02-25 13:11:30|325.41|323.49|325.41|323.49|325.41|323.49|325.41|323.49|0
1645794700000|2022-02-25 13:11:40|325.61|323.69|325.5|323.58|325.61|323.69|325.41|323.49|0
1645794710000|2022-02-25 13:11:50|325.2|323.28|325.5|323.58|325.5|323.58|325.09|323.17|0
1645794720000|2022-02-25 13:12:00|326.22|324.3|326.53|324.61|326.53|324.61|325.81|323.89|0
1645794730000|2022-02-25 13:12:10|326.63|324.71|326.98|325.06|326.98|325.06|326.02|324.1|0
1645794740000|2022-02-25 13:12:20|326.16|324.24|325.37|323.45|326.16|324.24|325.27|323.35|0
1645794750000|2022-02-25 13:12:30|325.68|323.76|325.58|323.66|325.68|323.76|325.58|323.66|0
1645794760000|2022-02-25 13:12:40|325.68|323.76|325.48|323.56|325.68|323.76|325.07|323.15|0
1645794770000|2022-02-25 13:12:50|325.07|323.15|325.07|323.15|325.07|323.15|324.86|322.94|0
1645794780000|2022-02-25 13:13:00|325.27|323.35|324.66|322.74|325.27|323.35|324.66|322.74|0
1645794790000|2022-02-25 13:13:10|325.07|323.15|324.66|322.74|325.07|323.15|324.66|322.74|0
1645794800000|2022-02-25 13:13:20|324.86|322.94|325.68|323.76|325.68|323.76|324.86|322.94|0
1645794810000|2022-02-25 13:13:30|325.89|323.97|325.99|324.07|326.09|324.17|325.89|323.97|0
1645794820000|2022-02-25 13:13:40|325.78|323.86|325.68|323.76|325.78|323.86|325.37|323.45|0
1645794830000|2022-02-25 13:13:50|325.78|323.86|326.09|324.17|326.09|324.17|325.78|323.86|0
1645794840000|2022-02-25 13:14:00|325.89|323.97|325.99|324.07|325.99|324.07|325.68|323.76|0
1645794850000|2022-02-25 13:14:10|326.71|324.79|326.81|324.89|326.81|324.89|325.89|323.97|0
1645794860000|2022-02-25 13:14:20|326.91|324.99|327.53|325.61|327.53|325.61|326.81|324.89|0
1645794870000|2022-02-25 13:14:30|327.94|326.02|328.97|327.05|328.97|327.05|327.53|325.61|0
1645794880000|2022-02-25 13:14:40|328.77|326.85|328.35|326.43|328.77|326.85|328.35|326.43|0
1645794890000|2022-02-25 13:14:50|328.77|326.85|329.07|327.15|329.07|327.15|328.77|326.85|0
1645794900000|2022-02-25 13:15:00|329.18|327.26|329.28|327.36|329.38|327.46|328.97|327.05|0
1645794910000|2022-02-25 13:15:10|329.07|327.15|327.74|325.82|329.18|327.26|327.74|325.82|0
1645794920000|2022-02-25 13:15:20|327.22|325.3|327.63|325.71|327.63|325.71|327.22|325.3|0
1645794930000|2022-02-25 13:15:30|327.94|326.02|327.63|325.71|327.94|326.02|327.32|325.4|0
1645794940000|2022-02-25 13:15:40|327.01|325.09|326.6|324.68|327.01|325.09|326.39|324.47|0
1645794950000|2022-02-25 13:15:50|326.71|324.79|326.19|324.27|327.12|325.2|326.19|324.27|0
1645794960000|2022-02-25 13:16:00|326.91|324.99|327.01|325.09|327.32|325.4|326.71|324.79|0
1645794970000|2022-02-25 13:16:10|326.91|324.99|326.09|324.17|326.91|324.99|326.09|324.17|0
1645794980000|2022-02-25 13:16:20|327.22|325.3|326.8|324.88|327.22|325.3|326.71|324.79|0
1645794990000|2022-02-25 13:16:30|326.91|324.99|326.91|324.99|326.91|324.99|326.71|324.79|0
1645795000000|2022-02-25 13:16:40|327.01|325.09|328.24|326.32|328.24|326.32|326.91|324.99|0
1645795010000|2022-02-25 13:16:50|327.94|326.02|328.04|326.12|328.56|326.64|327.94|326.02|0
1645795020000|2022-02-25 13:17:00|327.83|325.91|327.32|325.4|327.83|325.91|327.32|325.4|0
1645795030000|2022-02-25 13:17:10|327.42|325.5|328.35|326.43|328.35|326.43|327.42|325.5|0
1645795040000|2022-02-25 13:17:20|328.56|326.64|329.27|327.35|329.38|327.46|328.56|326.64|0
1645795050000|2022-02-25 13:17:30|328.86|326.94|329.27|327.35|329.27|327.35|328.86|326.94|0
1645795060000|2022-02-25 13:17:40|329.38|327.46|329.79|327.87|329.79|327.87|329.38|327.46|0
1645795070000|2022-02-25 13:17:50|329.68|327.76|329.68|327.76|329.79|327.87|329.68|327.76|0
1645795080000|2022-02-25 13:18:00|330|328.08|330.1|328.18|330.1|328.18|330|328.08|0
1645795090000|2022-02-25 13:18:10|330.2|328.28|330.2|328.28|330.2|328.28|329.79|327.87|0
1645795100000|2022-02-25 13:18:20|330|328.08|330.2|328.28|330.2|328.28|330|328.08|0
1645795110000|2022-02-25 13:18:30|330|328.08|328.97|327.05|330|328.08|328.97|327.05|0
1645795120000|2022-02-25 13:18:40|328.76|326.84|329.17|327.25|329.17|327.25|328.55|326.63|0
1645795130000|2022-02-25 13:18:50|329.06|327.14|328.97|327.05|329.17|327.25|328.97|327.05|0
1645795140000|2022-02-25 13:19:00|329.27|327.35|330|328.08|330|328.08|329.27|327.35|0
1645795150000|2022-02-25 13:19:10|329.89|327.97|330.09|328.17|330.2|328.28|329.89|327.97|0
1645795160000|2022-02-25 13:19:20|330.2|328.28|329.38|327.46|330.2|328.28|329.38|327.46|0
1645795170000|2022-02-25 13:19:30|330.09|328.17|330.2|328.28|330.2|328.28|330.09|328.17|0
1645795180000|2022-02-25 13:19:40|330.09|328.17|330.82|328.9|330.82|328.9|330.09|328.17|0
1645795190000|2022-02-25 13:19:50|331.23|329.31|332.89|330.97|332.89|330.97|331.23|329.31|0
1645795200000|2022-02-25 13:20:00|333.09|331.17|333.09|331.17|333.09|331.17|332.68|330.76|0
1645795210000|2022-02-25 13:20:10|333.3|331.38|333.3|331.38|333.51|331.59|333.3|331.38|0
1645795220000|2022-02-25 13:20:20|334.13|332.21|334.75|332.83|334.75|332.83|333.92|332|0
1645795230000|2022-02-25 13:20:30|334.34|332.42|335.37|333.45|335.37|333.45|334.34|332.42|0
1645795240000|2022-02-25 13:20:40|335.68|333.76|335.27|333.35|335.68|333.76|335.27|333.35|0
1645795250000|2022-02-25 13:20:50|335.17|333.25|335.17|333.25|335.58|333.66|335.17|333.25|0
1645795260000|2022-02-25 13:21:00|334.23|332.31|333.92|332|334.23|332.31|333.92|332|0
1645795270000|2022-02-25 13:21:10|333.71|331.79|333.92|332|333.92|332|333.71|331.79|0
1645795280000|2022-02-25 13:21:20|333.3|331.38|333.3|331.38|333.3|331.38|332.89|330.97|0
1645795290000|2022-02-25 13:21:30|333.09|331.17|332.68|330.76|333.09|331.17|332.68|330.76|0
1645795300000|2022-02-25 13:21:40|332.89|330.97|333.09|331.17|333.09|331.17|332.89|330.97|0
1645795310000|2022-02-25 13:21:50|333.71|331.79|334.13|332.21|334.13|332.21|333.51|331.59|0
1645795320000|2022-02-25 13:22:00|334.02|332.1|332.88|330.96|334.02|332.1|332.88|330.96|0
1645795330000|2022-02-25 13:22:10|333.09|331.17|333.71|331.79|333.81|331.89|333.09|331.17|0
1645795340000|2022-02-25 13:22:20|333.3|331.38|334.23|332.31|334.23|332.31|333.3|331.38|0
1645795350000|2022-02-25 13:22:30|334.75|332.83|334.75|332.83|334.75|332.83|334.75|332.83|0
1645795360000|2022-02-25 13:22:40|335.16|333.24|334.75|332.83|335.16|333.24|334.54|332.62|0
1645795370000|2022-02-25 13:22:50|335.58|333.66|335.99|334.07|335.99|334.07|335.58|333.66|0
1645795380000|2022-02-25 13:23:00|336.2|334.28|336.62|334.7|336.62|334.7|336.2|334.28|0
1645795390000|2022-02-25 13:23:10|336.82|334.9|336.62|334.7|336.82|334.9|336.62|334.7|0
1645795400000|2022-02-25 13:23:20|336.82|334.9|336.92|335|336.92|335|336.62|334.7|0
1645795410000|2022-02-25 13:23:30|336.82|334.9|336.82|334.9|337.24|335.32|336.82|334.9|0
1645795420000|2022-02-25 13:23:40|337.24|335.32|337.03|335.11|337.24|335.32|337.03|335.11|0
1645795430000|2022-02-25 13:23:50|337.24|335.32|338.07|336.15|338.07|336.15|337.24|335.32|0
1645795440000|2022-02-25 13:24:00|337.86|335.94|337.86|335.94|337.86|335.94|337.75|335.83|0
1645795450000|2022-02-25 13:24:10|337.65|335.73|339.11|337.19|339.11|337.19|337.65|335.73|0
1645795460000|2022-02-25 13:24:20|338.28|336.36|338.59|336.67|338.59|336.67|338.07|336.15|0
1645795470000|2022-02-25 13:24:30|338.9|336.98|338.69|336.77|339.11|337.19|338.69|336.77|0
1645795480000|2022-02-25 13:24:40|338.9|336.98|338.28|336.36|338.9|336.98|338.28|336.36|0
1645795490000|2022-02-25 13:24:50|338.49|336.57|339.11|337.19|339.11|337.19|338.49|336.57|0
1645795500000|2022-02-25 13:25:00|338.69|336.77|338.07|336.15|338.9|336.98|338.07|336.15|0
1645795510000|2022-02-25 13:25:10|338.69|336.77|338.9|336.98|339.53|337.61|338.69|336.77|0
1645795520000|2022-02-25 13:25:20|338.69|336.77|339.32|337.4|339.53|337.61|338.69|336.77|0
1645795530000|2022-02-25 13:25:30|339.11|337.19|338.69|336.77|339.53|337.61|338.69|336.77|0
1645795540000|2022-02-25 13:25:40|338.79|336.87|337.86|335.94|338.9|336.98|337.86|335.94|0
1645795550000|2022-02-25 13:25:50|337.65|335.73|337.03|335.11|337.65|335.73|336.82|334.9|0
1645795560000|2022-02-25 13:26:00|337.24|335.32|337.44|335.52|337.44|335.52|337.24|335.32|0
1645795570000|2022-02-25 13:26:10|337.23|335.31|336.61|334.69|337.23|335.31|336.61|334.69|0
1645795580000|2022-02-25 13:26:20|336.82|334.9|336.4|334.48|336.82|334.9|336.4|334.48|0
1645795590000|2022-02-25 13:26:30|336.5|334.58|336.5|334.58|336.5|334.58|336.4|334.48|0
1645795600000|2022-02-25 13:26:40|336.82|334.9|336.5|334.58|336.82|334.9|336.5|334.58|0
1645795610000|2022-02-25 13:26:50|336.4|334.48|337.03|335.11|337.13|335.21|336.4|334.48|0
1645795620000|2022-02-25 13:27:00|336.92|335|337.03|335.11|337.03|335.11|336.61|334.69|0
1645795630000|2022-02-25 13:27:10|336.4|334.48|336.61|334.69|336.61|334.69|336.4|334.48|0
1645795640000|2022-02-25 13:27:20|336.82|334.9|337.44|335.52|337.44|335.52|336.82|334.9|0
1645795650000|2022-02-25 13:27:30|337.03|335.11|336.71|334.79|337.03|335.11|336.71|334.79|0
1645795660000|2022-02-25 13:27:40|336.61|334.69|336.61|334.69|336.71|334.79|336.61|334.69|0
1645795670000|2022-02-25 13:27:50|336.82|334.9|336.82|334.9|336.92|335|336.82|334.9|0
1645795680000|2022-02-25 13:28:00|336.71|334.79|336.71|334.79|337.02|335.1|336.71|334.79|0
1645795690000|2022-02-25 13:28:10|336.5|334.58|336.82|334.9|336.82|334.9|336.4|334.48|0
1645795700000|2022-02-25 13:28:20|337.02|335.1|335.57|333.65|337.02|335.1|335.46|333.54|0
1645795710000|2022-02-25 13:28:30|334.74|332.82|334.84|332.92|334.95|333.03|334.74|332.82|0
1645795720000|2022-02-25 13:28:40|334.95|333.03|334.74|332.82|334.95|333.03|334.53|332.61|0
1645795730000|2022-02-25 13:28:50|334.63|332.71|334.32|332.4|334.63|332.71|334.32|332.4|0
1645795740000|2022-02-25 13:29:00|334.84|332.92|334.22|332.3|334.84|332.92|334.12|332.2|0
1645795750000|2022-02-25 13:29:10|333.8|331.88|333.91|331.99|334.01|332.09|333.7|331.78|0
1645795760000|2022-02-25 13:29:20|334.22|332.3|334.74|332.82|334.84|332.92|333.8|331.88|0
1645795770000|2022-02-25 13:29:30|335.46|333.54|336.29|334.37|336.29|334.37|335.46|333.54|0
1645795780000|2022-02-25 13:29:40|336.5|334.58|336.4|334.48|336.5|334.58|336.29|334.37|0
1645795790000|2022-02-25 13:29:50|336.08|334.16|336.29|334.37|336.29|334.37|335.87|333.95|0
1645795800000|2022-02-25 13:30:00|336.08|334.16|336.19|334.27|336.4|334.48|336.08|334.16|0
1645795810000|2022-02-25 13:30:10|334.94|333.02|335.04|333.12|335.04|333.12|334.84|332.92|0
1645795820000|2022-02-25 13:30:20|334.84|332.92|334.32|332.4|334.84|332.92|333.18|331.26|0
1645795830000|2022-02-25 13:30:30|334.21|332.29|334.21|332.29|334.84|332.92|334.21|332.29|0
1645795840000|2022-02-25 13:30:40|334.42|332.5|335.67|333.75|335.67|333.75|334.42|332.5|0
1645795850000|2022-02-25 13:30:50|335.46|333.54|334.53|332.61|335.46|333.54|334.53|332.61|0
1645795860000|2022-02-25 13:31:00|334.32|332.4|333.49|331.57|334.42|332.5|333.49|331.57|0
1645795870000|2022-02-25 13:31:10|333.7|331.78|333.91|331.99|333.91|331.99|333.38|331.46|0
1645795880000|2022-02-25 13:31:20|333.7|331.78|333.49|331.57|333.7|331.78|333.49|331.57|0
1645795890000|2022-02-25 13:31:30|333.8|331.88|336.19|334.27|336.19|334.27|333.8|331.88|0
1645795900000|2022-02-25 13:31:40|335.98|334.06|338.68|336.76|338.68|336.76|335.98|334.06|0
1645795910000|2022-02-25 13:31:50|340.03|338.11|340.98|339.06|341.08|339.16|340.03|338.11|0
1645795920000|2022-02-25 13:32:00|341.91|339.99|341.39|339.47|341.91|339.99|341.39|339.47|0
1645795930000|2022-02-25 13:32:10|342.86|340.94|341.81|339.89|342.86|340.94|341.81|339.89|0
1645795940000|2022-02-25 13:32:20|342.23|340.31|341.19|339.27|342.23|340.31|340.87|338.95|0
1645795950000|2022-02-25 13:32:30|341.49|339.57|341.6|339.68|341.81|339.89|341.18|339.26|0
1645795960000|2022-02-25 13:32:40|342.44|340.52|343.79|341.87|343.79|341.87|342.44|340.52|0
1645795970000|2022-02-25 13:32:50|344.42|342.5|343.69|341.77|344.42|342.5|343.69|341.77|0
1645795980000|2022-02-25 13:33:00|344|342.08|341.39|339.47|344|342.08|341.39|339.47|0
1645795990000|2022-02-25 13:33:10|341.08|339.16|340.56|338.64|341.6|339.68|340.56|338.64|0
1645796000000|2022-02-25 13:33:20|340.77|338.85|341.39|339.47|341.39|339.47|340.77|338.85|0
1645796010000|2022-02-25 13:33:30|341.28|339.36|340.97|339.05|341.39|339.47|340.97|339.05|0
1645796020000|2022-02-25 13:33:40|340.77|338.85|341.7|339.78|341.7|339.78|340.77|338.85|0
1645796030000|2022-02-25 13:33:50|341.6|339.68|340.77|338.85|341.6|339.68|340.56|338.64|0
1645796040000|2022-02-25 13:34:00|340.56|338.64|340.35|338.43|340.56|338.64|340.35|338.43|0
1645796050000|2022-02-25 13:34:10|340.45|338.53|341.49|339.57|341.49|339.57|340.45|338.53|0
1645796060000|2022-02-25 13:34:20|341.39|339.47|342.44|340.52|342.44|340.52|341.39|339.47|0
1645796070000|2022-02-25 13:34:30|340.56|338.64|340.97|339.05|340.97|339.05|340.56|338.64|0
1645796080000|2022-02-25 13:34:40|341.39|339.47|341.49|339.57|341.91|339.99|341.39|339.47|0
1645796090000|2022-02-25 13:34:50|342.02|340.1|343.48|341.56|343.48|341.56|342.02|340.1|0
1645796100000|2022-02-25 13:35:00|343.9|341.98|342.64|340.72|343.9|341.98|342.64|340.72|0
1645796110000|2022-02-25 13:35:10|342.43|340.51|343.9|341.98|343.9|341.98|342.43|340.51|0
1645796120000|2022-02-25 13:35:20|343.69|341.77|344.11|342.19|344.11|342.19|343.69|341.77|0
1645796130000|2022-02-25 13:35:30|344.32|342.4|344.95|343.03|345.16|343.24|344.32|342.4|0
1645796140000|2022-02-25 13:35:40|344.63|342.71|345.37|343.45|345.37|343.45|344.63|342.71|0
1645796150000|2022-02-25 13:35:50|345.68|343.76|345.26|343.34|345.68|343.76|345.26|343.34|0
1645796160000|2022-02-25 13:36:00|345.57|343.65|345.57|343.65|345.57|343.65|345.37|343.45|0
1645796170000|2022-02-25 13:36:10|345.37|343.45|345.57|343.65|345.57|343.65|344.95|343.03|0
1645796180000|2022-02-25 13:36:20|345.88|343.96|346.62|344.7|346.83|344.91|345.88|343.96|0
1645796190000|2022-02-25 13:36:30|345.99|344.07|346.3|344.38|346.3|344.38|345.99|344.07|0
1645796200000|2022-02-25 13:36:40|346.83|344.91|345.78|343.86|347.04|345.12|345.78|343.86|0
1645796210000|2022-02-25 13:36:50|345.57|343.65|345.36|343.44|345.99|344.07|345.36|343.44|0
1645796220000|2022-02-25 13:37:00|345.25|343.33|345.36|343.44|345.78|343.86|345.25|343.33|0
1645796230000|2022-02-25 13:37:10|345.57|343.65|346.2|344.28|346.2|344.28|345.57|343.65|0
1645796240000|2022-02-25 13:37:20|346.62|344.7|346.2|344.28|346.83|344.91|346.2|344.28|0
1645796250000|2022-02-25 13:37:30|345.78|343.86|345.99|344.07|345.99|344.07|345.78|343.86|0
1645796260000|2022-02-25 13:37:40|345.88|343.96|346.2|344.28|346.2|344.28|345.78|343.86|0
1645796270000|2022-02-25 13:37:50|346.41|344.49|346.72|344.8|346.72|344.8|346.2|344.28|0
1645796280000|2022-02-25 13:38:00|345.99|344.07|345.67|343.75|345.99|344.07|345.67|343.75|0
1645796290000|2022-02-25 13:38:10|346.3|344.38|346.2|344.28|346.3|344.38|345.88|343.96|0
1645796300000|2022-02-25 13:38:20|346.3|344.38|345.99|344.07|346.3|344.38|345.99|344.07|0
1645796310000|2022-02-25 13:38:30|346.2|344.28|346.41|344.49|346.41|344.49|345.67|343.75|0
1645796320000|2022-02-25 13:38:40|346.83|344.91|346.62|344.7|346.83|344.91|346.62|344.7|0
1645796330000|2022-02-25 13:38:50|347.04|345.12|347.88|345.96|348.09|346.17|347.04|345.12|0
1645796340000|2022-02-25 13:39:00|347.67|345.75|346.41|344.49|347.67|345.75|346.41|344.49|0
1645796350000|2022-02-25 13:39:10|345.99|344.07|345.67|343.75|345.99|344.07|345.57|343.65|0
1645796360000|2022-02-25 13:39:20|345.57|343.65|346.3|344.38|346.3|344.38|345.57|343.65|0
1645796370000|2022-02-25 13:39:30|345.78|343.86|345.99|344.07|345.99|344.07|345.78|343.86|0
1645796380000|2022-02-25 13:39:40|346.72|344.8|347.04|345.12|347.04|345.12|346.72|344.8|0
1645796390000|2022-02-25 13:39:50|346.83|344.91|346.62|344.7|346.93|345.01|346.62|344.7|0
1645796400000|2022-02-25 13:40:00|346.41|344.49|346.09|344.17|346.41|344.49|345.78|343.86|0
1645796410000|2022-02-25 13:40:10|345.46|343.54|346.62|344.7|346.62|344.7|345.46|343.54|0
1645796420000|2022-02-25 13:40:20|347.04|345.12|347.04|345.12|347.04|345.12|346.41|344.49|0
1645796430000|2022-02-25 13:40:30|346.83|344.91|345.99|344.07|346.83|344.91|345.88|343.96|0
1645796440000|2022-02-25 13:40:40|346.2|344.28|346.41|344.49|346.41|344.49|345.78|343.86|0
1645796450000|2022-02-25 13:40:50|346.62|344.7|346.83|344.91|347.04|345.12|346.62|344.7|0
1645796460000|2022-02-25 13:41:00|346.62|344.7|345.67|343.75|346.62|344.7|345.36|343.44|0
1645796470000|2022-02-25 13:41:10|345.78|343.86|344.62|342.7|345.78|343.86|344.62|342.7|0
1645796480000|2022-02-25 13:41:20|344.52|342.6|344.52|342.6|344.52|342.6|344.52|342.6|0
1645796490000|2022-02-25 13:41:30|345.15|343.23|345.04|343.12|345.15|343.23|344.83|342.91|0
1645796500000|2022-02-25 13:41:40|344.62|342.7|345.15|343.23|345.15|343.23|344.62|342.7|0
1645796510000|2022-02-25 13:41:50|345.46|343.54|346.3|344.38|346.3|344.38|345.46|343.54|0
1645796520000|2022-02-25 13:42:00|345.99|344.07|345.36|343.44|345.99|344.07|345.36|343.44|0
1645796530000|2022-02-25 13:42:10|345.04|343.12|344.73|342.81|345.04|343.12|344.73|342.81|0
1645796540000|2022-02-25 13:42:20|345.04|343.12|345.15|343.23|345.36|343.44|345.04|343.12|0
1645796550000|2022-02-25 13:42:30|344.94|343.02|343.26|341.34|344.94|343.02|343.26|341.34|0
1645796560000|2022-02-25 13:42:40|343.05|341.13|342.32|340.4|343.05|341.13|342.32|340.4|0
1645796570000|2022-02-25 13:42:50|342.42|340.5|342.01|340.09|342.42|340.5|342.01|340.09|0
1645796580000|2022-02-25 13:43:00|342.11|340.19|341.8|339.88|342.11|340.19|341.8|339.88|0
1645796590000|2022-02-25 13:43:10|341.69|339.77|341.59|339.67|342.01|340.09|341.59|339.67|0
1645796600000|2022-02-25 13:43:20|340.75|338.83|340.54|338.62|340.75|338.83|340.33|338.41|0
1645796610000|2022-02-25 13:43:30|340.13|338.21|339.81|337.89|340.54|338.62|339.81|337.89|0
1645796620000|2022-02-25 13:43:40|339.29|337.37|338.87|336.95|339.39|337.47|338.67|336.75|0
1645796630000|2022-02-25 13:43:50|338.35|336.43|338.46|336.54|338.67|336.75|338.35|336.43|0
1645796640000|2022-02-25 13:44:00|339.29|337.37|339.71|337.79|339.71|337.79|339.29|337.37|0
1645796650000|2022-02-25 13:44:10|339.92|338|339.5|337.58|339.92|338|339.5|337.58|0
1645796660000|2022-02-25 13:44:20|339.71|337.79|339.29|337.37|339.71|337.79|339.29|337.37|0
1645796670000|2022-02-25 13:44:30|338.46|336.54|338.87|336.95|338.87|336.95|338.14|336.22|0
1645796680000|2022-02-25 13:44:40|338.97|337.05|339.08|337.16|339.18|337.26|338.87|336.95|0
1645796690000|2022-02-25 13:44:50|339.29|337.37|339.92|338|340.54|338.62|339.29|337.37|0
1645796700000|2022-02-25 13:45:00|340.54|338.62|340.96|339.04|340.96|339.04|340.43|338.51|0
1645796710000|2022-02-25 13:45:10|341.27|339.35|341.69|339.77|341.69|339.77|340.96|339.04|0
1645796720000|2022-02-25 13:45:20|341.38|339.46|342.04|340.12|342.04|340.12|341.38|339.46|0
1645796730000|2022-02-25 13:45:30|341.62|339.7|341.41|339.49|341.62|339.7|341.3|339.38|0
1645796740000|2022-02-25 13:45:40|341|339.08|339.95|338.03|341|339.08|339.95|338.03|0
1645796750000|2022-02-25 13:45:50|340.16|338.24|340.58|338.66|340.58|338.66|340.16|338.24|0
1645796760000|2022-02-25 13:46:00|341|339.08|340.37|338.45|341|339.08|340.37|338.45|0
1645796770000|2022-02-25 13:46:10|339.95|338.03|338.91|336.99|339.95|338.03|338.91|336.99|0
1645796780000|2022-02-25 13:46:20|338.71|336.79|338.71|336.79|339.33|337.41|338.71|336.79|0
1645796790000|2022-02-25 13:46:30|338.5|336.58|338.08|336.16|338.91|336.99|338.08|336.16|0
1645796800000|2022-02-25 13:46:40|338.5|336.58|338.71|336.79|338.91|336.99|338.5|336.58|0
1645796810000|2022-02-25 13:46:50|339.01|337.09|338.91|336.99|339.01|337.09|338.91|336.99|0
1645796820000|2022-02-25 13:47:00|338.5|336.58|338.7|336.78|338.8|336.88|338.5|336.58|0
1645796830000|2022-02-25 13:47:10|338.8|336.88|338.91|336.99|338.91|336.99|338.29|336.37|0
1645796840000|2022-02-25 13:47:20|338.5|336.58|338.39|336.47|338.5|336.58|338.08|336.16|0
1645796850000|2022-02-25 13:47:30|338.18|336.26|339.33|337.41|339.33|337.41|338.18|336.26|0
1645796860000|2022-02-25 13:47:40|339.54|337.62|340.26|338.34|340.26|338.34|339.54|337.62|0
1645796870000|2022-02-25 13:47:50|340.37|338.45|340.16|338.24|340.37|338.45|339.74|337.82|0
1645796880000|2022-02-25 13:48:00|340.37|338.45|340.78|338.86|340.78|338.86|340.37|338.45|0
1645796890000|2022-02-25 13:48:10|340.58|338.66|341.2|339.28|341.2|339.28|340.58|338.66|0
1645796900000|2022-02-25 13:48:20|340.99|339.07|340.78|338.86|340.99|339.07|340.78|338.86|0
1645796910000|2022-02-25 13:48:30|340.37|338.45|339.74|337.82|340.37|338.45|339.74|337.82|0
1645796920000|2022-02-25 13:48:40|339.33|337.41|339.53|337.61|339.63|337.71|339.33|337.41|0
1645796930000|2022-02-25 13:48:50|339.74|337.82|339.53|337.61|339.74|337.82|339.53|337.61|0
1645796940000|2022-02-25 13:49:00|339.63|337.71|338.7|336.78|339.63|337.71|338.7|336.78|0
1645796950000|2022-02-25 13:49:10|338.91|336.99|338.7|336.78|338.91|336.99|338.7|336.78|0
1645796960000|2022-02-25 13:49:20|338.49|336.57|338.49|336.57|338.49|336.57|338.39|336.47|0
1645796970000|2022-02-25 13:49:30|338.29|336.37|338.7|336.78|338.7|336.78|338.29|336.37|0
1645796980000|2022-02-25 13:49:40|338.49|336.57|338.7|336.78|338.7|336.78|338.49|336.57|0
1645796990000|2022-02-25 13:49:50|338.08|336.16|337.87|335.95|338.08|336.16|337.45|335.53|0
1645797000000|2022-02-25 13:50:00|337.66|335.74|337.66|335.74|337.87|335.95|337.04|335.12|0
1645797010000|2022-02-25 13:50:10|337.45|335.53|337.25|335.33|337.45|335.53|337.04|335.12|0
1645797020000|2022-02-25 13:50:20|337.45|335.53|337.35|335.43|337.45|335.53|337.35|335.43|0
1645797030000|2022-02-25 13:50:30|336.93|335.01|336.83|334.91|336.93|335.01|336.21|334.29|0
1645797040000|2022-02-25 13:50:40|337.66|335.74|337.45|335.53|337.66|335.74|337.25|335.33|0
1645797050000|2022-02-25 13:50:50|337.04|335.12|336.83|334.91|337.04|335.12|336.31|334.39|0
1645797060000|2022-02-25 13:51:00|336.62|334.7|337.66|335.74|337.87|335.95|336.62|334.7|0
1645797070000|2022-02-25 13:51:10|337.24|335.32|337.66|335.74|337.66|335.74|336.83|334.91|0
1645797080000|2022-02-25 13:51:20|337.76|335.84|337.66|335.74|337.76|335.84|337.55|335.63|0
1645797090000|2022-02-25 13:51:30|337.45|335.53|337.66|335.74|337.87|335.95|337.45|335.53|0
1645797100000|2022-02-25 13:51:40|338.28|336.36|338.28|336.36|338.28|336.36|337.97|336.05|0
1645797110000|2022-02-25 13:51:50|338.07|336.15|338.07|336.15|338.07|336.15|337.87|335.95|0
1645797120000|2022-02-25 13:52:00|337.45|335.53|337.87|335.95|338.07|336.15|337.04|335.12|0
1645797130000|2022-02-25 13:52:10|337.45|335.53|337.66|335.74|337.87|335.95|337.45|335.53|0
1645797140000|2022-02-25 13:52:20|337.55|335.63|337.04|335.12|337.55|335.63|337.04|335.12|0
1645797150000|2022-02-25 13:52:30|337.24|335.32|336.83|334.91|337.24|335.32|336.83|334.91|0
1645797160000|2022-02-25 13:52:40|336.62|334.7|336.62|334.7|336.62|334.7|336.62|334.7|0
1645797170000|2022-02-25 13:52:50|336.51|334.59|337.03|335.11|337.03|335.11|336.51|334.59|0
1645797180000|2022-02-25 13:53:00|336.83|334.91|336.3|334.38|336.83|334.91|336.2|334.28|0
1645797190000|2022-02-25 13:53:10|336.41|334.49|336.51|334.59|336.72|334.8|336.41|334.49|0
1645797200000|2022-02-25 13:53:20|336.41|334.49|336.2|334.28|336.41|334.49|336.2|334.28|0
1645797210000|2022-02-25 13:53:30|335.79|333.87|336.41|334.49|336.41|334.49|335.79|333.87|0
1645797220000|2022-02-25 13:53:40|336.2|334.28|336.2|334.28|336.41|334.49|336.2|334.28|0
1645797230000|2022-02-25 13:53:50|336.3|334.38|336.41|334.49|336.41|334.49|336.2|334.28|0
1645797240000|2022-02-25 13:54:00|336.2|334.28|336.41|334.49|336.41|334.49|336.2|334.28|0
1645797250000|2022-02-25 13:54:10|336.3|334.38|336.41|334.49|336.41|334.49|336.2|334.28|0
1645797260000|2022-02-25 13:54:20|336.2|334.28|336|334.08|336.2|334.28|336|334.08|0
1645797270000|2022-02-25 13:54:30|336.2|334.28|336|334.08|336.41|334.49|336|334.08|0
1645797280000|2022-02-25 13:54:40|335.58|333.66|335.58|333.66|335.68|333.76|335.58|333.66|0
1645797290000|2022-02-25 13:54:50|335.17|333.25|334.75|332.83|335.17|333.25|334.75|332.83|0
1645797300000|2022-02-25 13:55:00|334.85|332.93|334.85|332.93|334.85|332.93|334.75|332.83|0
1645797310000|2022-02-25 13:55:10|334.54|332.62|335.37|333.45|335.58|333.66|334.54|332.62|0
1645797320000|2022-02-25 13:55:20|335.58|333.66|335.58|333.66|335.58|333.66|335.58|333.66|0
1645797330000|2022-02-25 13:55:30|335.89|333.97|335.17|333.25|335.89|333.97|335.17|333.25|0
1645797340000|2022-02-25 13:55:40|335.37|333.45|336.62|334.7|336.62|334.7|335.37|333.45|0
1645797350000|2022-02-25 13:55:50|336.41|334.49|336.72|334.8|336.72|334.8|336.41|334.49|0
1645797360000|2022-02-25 13:56:00|336.82|334.9|337.03|335.11|337.03|335.11|336.82|334.9|0
1645797370000|2022-02-25 13:56:10|337.24|335.32|337.86|335.94|337.86|335.94|337.24|335.32|0
1645797380000|2022-02-25 13:56:20|338.28|336.36|338.48|336.56|338.48|336.56|338.07|336.15|0
1645797390000|2022-02-25 13:56:30|338.9|336.98|338.9|336.98|338.9|336.98|338.79|336.87|0
1645797400000|2022-02-25 13:56:40|339.11|337.19|339.73|337.81|339.73|337.81|339.11|337.19|0
1645797410000|2022-02-25 13:56:50|339.52|337.6|339.52|337.6|339.62|337.7|339.52|337.6|0
1645797420000|2022-02-25 13:57:00|339.31|337.39|339.31|337.39|339.31|337.39|339.21|337.29|0
1645797430000|2022-02-25 13:57:10|339.11|337.19|338.69|336.77|339.31|337.39|338.69|336.77|0
1645797440000|2022-02-25 13:57:20|338.48|336.56|339.52|337.6|339.52|337.6|338.48|336.56|0
1645797450000|2022-02-25 13:57:30|339.73|337.81|340.04|338.12|340.04|338.12|339.73|337.81|0
1645797460000|2022-02-25 13:57:40|339.52|337.6|339.52|337.6|339.62|337.7|339.11|337.19|0
1645797470000|2022-02-25 13:57:50|339.73|337.81|339.94|338.02|340.04|338.12|339.73|337.81|0
1645797480000|2022-02-25 13:58:00|340.15|338.23|339.73|337.81|340.15|338.23|339.73|337.81|0
1645797490000|2022-02-25 13:58:10|339.94|338.02|339.31|337.39|339.94|338.02|339.31|337.39|0
1645797500000|2022-02-25 13:58:20|339.52|337.6|338.48|336.56|339.52|337.6|338.48|336.56|0
1645797510000|2022-02-25 13:58:30|338.27|336.35|338.79|336.87|338.79|336.87|338.27|336.35|0
1645797520000|2022-02-25 13:58:40|338.69|336.77|338.69|336.77|338.69|336.77|338.48|336.56|0
1645797530000|2022-02-25 13:58:50|337.86|335.94|338.27|336.35|338.27|336.35|337.86|335.94|0
1645797540000|2022-02-25 13:59:00|338.06|336.14|337.86|335.94|338.06|336.14|337.86|335.94|0
1645797550000|2022-02-25 13:59:10|337.65|335.73|337.03|335.11|337.65|335.73|337.03|335.11|0
1645797560000|2022-02-25 13:59:20|337.65|335.73|338.37|336.45|338.37|336.45|337.65|335.73|0
1645797570000|2022-02-25 13:59:30|338.58|336.66|337.86|335.94|338.58|336.66|337.75|335.83|0
1645797580000|2022-02-25 13:59:40|337.75|335.83|337.65|335.73|337.86|335.94|337.65|335.73|0
1645797590000|2022-02-25 13:59:50|338.06|336.14|337.65|335.73|338.48|336.56|337.65|335.73|0
1645797600000|2022-02-25 14:00:00|337.02|335.1|338.06|336.14|338.06|336.14|337.02|335.1|0
1645797610000|2022-02-25 14:00:10|338.27|336.35|338.89|336.97|338.99|337.07|338.27|336.35|0
1645797620000|2022-02-25 14:00:20|338.48|336.56|336.19|334.27|338.48|336.56|336.19|334.27|0
1645797630000|2022-02-25 14:00:30|335.57|333.65|335.57|333.65|335.78|333.86|335.57|333.65|0
1645797640000|2022-02-25 14:00:40|335.16|333.24|334.54|332.62|335.16|333.24|334.54|332.62|0
1645797650000|2022-02-25 14:00:50|334.33|332.41|334.33|332.41|334.33|332.41|334.33|332.41|0
1645797660000|2022-02-25 14:01:00|334.54|332.62|334.74|332.82|334.74|332.82|334.43|332.51|0
1645797670000|2022-02-25 14:01:10|334.54|332.62|334.95|333.03|334.95|333.03|334.54|332.62|0
1645797680000|2022-02-25 14:01:20|334.33|332.41|334.54|332.62|334.54|332.62|334.12|332.2|0
1645797690000|2022-02-25 14:01:30|334.43|332.51|334.54|332.62|334.63|332.71|334.43|332.51|0
1645797700000|2022-02-25 14:01:40|334.63|332.71|334.63|332.71|334.95|333.03|334.63|332.71|0
1645797710000|2022-02-25 14:01:50|334.53|332.61|334.63|332.71|334.74|332.82|334.53|332.61|0
1645797720000|2022-02-25 14:02:00|334.74|332.82|334.84|332.92|334.95|333.03|334.74|332.82|0
1645797730000|2022-02-25 14:02:10|334.74|332.82|334.53|332.61|334.74|332.82|334.53|332.61|0
1645797740000|2022-02-25 14:02:20|334.74|332.82|334.74|332.82|334.95|333.03|334.74|332.82|0
1645797750000|2022-02-25 14:02:30|334.84|332.92|334.74|332.82|334.84|332.92|334.63|332.71|0
1645797760000|2022-02-25 14:02:40|334.53|332.61|335.36|333.44|335.36|333.44|334.53|332.61|0
1645797770000|2022-02-25 14:02:50|336.19|334.27|335.15|333.23|336.19|334.27|335.15|333.23|0
1645797780000|2022-02-25 14:03:00|335.57|333.65|336.4|334.48|336.4|334.48|335.57|333.65|0
1645797790000|2022-02-25 14:03:10|335.78|333.86|335.67|333.75|335.78|333.86|335.67|333.75|0
1645797800000|2022-02-25 14:03:20|335.57|333.65|335.15|333.23|335.57|333.65|335.15|333.23|0
1645797810000|2022-02-25 14:03:30|335.36|333.44|335.98|334.06|336.08|334.16|335.36|333.44|0
1645797820000|2022-02-25 14:03:40|335.87|333.95|336.81|334.89|336.81|334.89|335.87|333.95|0
1645797830000|2022-02-25 14:03:50|336.6|334.68|335.98|334.06|336.6|334.68|335.98|334.06|0
1645797840000|2022-02-25 14:04:00|336.29|334.37|336.19|334.27|336.6|334.68|336.19|334.27|0
1645797850000|2022-02-25 14:04:10|336.6|334.68|336.7|334.78|336.91|334.99|336.6|334.68|0
1645797860000|2022-02-25 14:04:20|336.81|334.89|336.81|334.89|337.02|335.1|336.7|334.78|0
1645797870000|2022-02-25 14:04:30|337.02|335.1|337.85|335.93|337.85|335.93|337.02|335.1|0
1645797880000|2022-02-25 14:04:40|337.12|335.2|337.02|335.1|337.23|335.31|337.02|335.1|0
1645797890000|2022-02-25 14:04:50|336.7|334.78|337.02|335.1|337.02|335.1|336.7|334.78|0
1645797900000|2022-02-25 14:05:00|336.91|334.99|337.43|335.51|337.43|335.51|336.91|334.99|0
1645797910000|2022-02-25 14:05:10|337.12|335.2|336.81|334.89|337.12|335.2|336.81|334.89|0
1645797920000|2022-02-25 14:05:20|336.39|334.47|336.19|334.27|336.39|334.47|336.19|334.27|0
1645797930000|2022-02-25 14:05:30|336.39|334.47|336.81|334.89|337.02|335.1|336.39|334.47|0
1645797940000|2022-02-25 14:05:40|336.6|334.68|336.6|334.68|336.6|334.68|336.29|334.37|0
1645797950000|2022-02-25 14:05:50|336.81|334.89|336.91|334.99|337.02|335.1|336.81|334.89|0
1645797960000|2022-02-25 14:06:00|336.6|334.68|336.19|334.27|336.6|334.68|336.19|334.27|0
1645797970000|2022-02-25 14:06:10|336.49|334.57|335.98|334.06|336.49|334.57|335.98|334.06|0
1645797980000|2022-02-25 14:06:20|335.66|333.74|334.94|333.02|335.77|333.85|334.94|333.02|0
1645797990000|2022-02-25 14:06:30|335.15|333.23|335.15|333.23|335.15|333.23|334.94|333.02|0
1645798000000|2022-02-25 14:06:40|334.94|333.02|334.94|333.02|334.94|333.02|334.53|332.61|0
1645798010000|2022-02-25 14:06:50|334.83|332.91|335.56|333.64|335.56|333.64|334.83|332.91|0
1645798020000|2022-02-25 14:07:00|335.36|333.44|335.56|333.64|335.56|333.64|335.36|333.44|0
1645798030000|2022-02-25 14:07:10|335.98|334.06|336.6|334.68|336.7|334.78|335.98|334.06|0
1645798040000|2022-02-25 14:07:20|336.7|334.78|337.43|335.51|337.43|335.51|336.7|334.78|0
1645798050000|2022-02-25 14:07:30|337.64|335.72|337.22|335.3|337.64|335.72|337.22|335.3|0
1645798060000|2022-02-25 14:07:40|337.43|335.51|337.22|335.3|337.43|335.51|337.22|335.3|0
1645798070000|2022-02-25 14:07:50|337.64|335.72|337.74|335.82|337.84|335.92|337.64|335.72|0
1645798080000|2022-02-25 14:08:00|337.84|335.92|337.94|336.02|337.94|336.02|337.74|335.82|0
1645798090000|2022-02-25 14:08:10|337.64|335.72|338.05|336.13|338.15|336.23|337.64|335.72|0
1645798100000|2022-02-25 14:08:20|338.15|336.23|337.32|335.4|338.26|336.34|337.32|335.4|0
1645798110000|2022-02-25 14:08:30|337.22|335.3|336.7|334.78|337.22|335.3|336.7|334.78|0
1645798120000|2022-02-25 14:08:40|336.6|334.68|336.8|334.88|336.8|334.88|336.6|334.68|0
1645798130000|2022-02-25 14:08:50|336.7|334.78|336.9|334.98|336.9|334.98|336.7|334.78|0
1645798140000|2022-02-25 14:09:00|335.97|334.05|335.15|333.23|335.97|334.05|335.15|333.23|0
1645798150000|2022-02-25 14:09:10|334.94|333.02|334.73|332.81|334.94|333.02|334.52|332.6|0
1645798160000|2022-02-25 14:09:20|334.52|332.6|334.52|332.6|334.52|332.6|334.32|332.4|0
1645798170000|2022-02-25 14:09:30|334.32|332.4|334.73|332.81|334.73|332.81|334.11|332.19|0
1645798180000|2022-02-25 14:09:40|334.52|332.6|334.52|332.6|334.52|332.6|334.32|332.4|0
1645798190000|2022-02-25 14:09:50|334.32|332.4|334.52|332.6|334.73|332.81|334.32|332.4|0
1645798200000|2022-02-25 14:10:00|334.11|332.19|334.73|332.81|334.73|332.81|334.11|332.19|0
1645798210000|2022-02-25 14:10:10|334.83|332.91|334.52|332.6|334.83|332.91|334.32|332.4|0
1645798220000|2022-02-25 14:10:20|334.32|332.4|334.32|332.4|334.32|332.4|334.11|332.19|0
1645798230000|2022-02-25 14:10:30|334.52|332.6|334.32|332.4|334.52|332.6|333.49|331.57|0
1645798240000|2022-02-25 14:10:40|334|332.08|333.69|331.77|334.32|332.4|333.69|331.77|0
1645798250000|2022-02-25 14:10:50|333.59|331.67|333.9|331.98|333.9|331.98|333.49|331.57|0
1645798260000|2022-02-25 14:11:00|333.69|331.77|334.73|332.81|334.73|332.81|333.69|331.77|0
1645798270000|2022-02-25 14:11:10|334.52|332.6|334.52|332.6|334.52|332.6|334.52|332.6|0
1645798280000|2022-02-25 14:11:20|334.73|332.81|335.35|333.43|335.35|333.43|334.73|332.81|0
1645798290000|2022-02-25 14:11:30|335.14|333.22|334.11|332.19|335.14|333.22|334.11|332.19|0
1645798300000|2022-02-25 14:11:40|334.31|332.39|334|332.08|334.31|332.39|334|332.08|0
1645798310000|2022-02-25 14:11:50|334.11|332.19|334.31|332.39|334.31|332.39|333.9|331.98|0
1645798320000|2022-02-25 14:12:00|334.41|332.49|335.35|333.43|335.35|333.43|334.41|332.49|0
1645798330000|2022-02-25 14:12:10|334.93|333.01|334.52|332.6|334.93|333.01|334.52|332.6|0
1645798340000|2022-02-25 14:12:20|334.11|332.19|333.9|331.98|334.11|332.19|333.9|331.98|0
1645798350000|2022-02-25 14:12:30|333.49|331.57|333.28|331.36|333.9|331.98|333.28|331.36|0
1645798360000|2022-02-25 14:12:40|333.48|331.56|333.48|331.56|333.48|331.56|333.28|331.36|0
1645798370000|2022-02-25 14:12:50|333.28|331.36|331.72|329.8|333.28|331.36|331.63|329.71|0
1645798380000|2022-02-25 14:13:00|330.9|328.98|330.9|328.98|330.9|328.98|330.08|328.16|0
1645798390000|2022-02-25 14:13:10|330.59|328.67|330.18|328.26|330.69|328.77|329.98|328.06|0
1645798400000|2022-02-25 14:13:20|330.28|328.36|329.98|328.06|330.28|328.36|329.98|328.06|0
1645798410000|2022-02-25 14:13:30|330.39|328.47|330.18|328.26|330.39|328.47|330.18|328.26|0
1645798420000|2022-02-25 14:13:40|330.07|328.15|331.01|329.09|331.01|329.09|330.07|328.15|0
1645798430000|2022-02-25 14:13:50|330.69|328.77|330.59|328.67|330.8|328.88|330.59|328.67|0
1645798440000|2022-02-25 14:14:00|330.28|328.36|330.8|328.88|330.8|328.88|330.28|328.36|0
1645798450000|2022-02-25 14:14:10|331|329.08|330.9|328.98|331|329.08|330.9|328.98|0
1645798460000|2022-02-25 14:14:20|331|329.08|331|329.08|331.21|329.29|331|329.08|0
1645798470000|2022-02-25 14:14:30|331.1|329.18|331|329.08|331.21|329.29|331|329.08|0
1645798480000|2022-02-25 14:14:40|330.9|328.98|330.8|328.88|330.9|328.98|330.59|328.67|0
1645798490000|2022-02-25 14:14:50|330.59|328.67|330.59|328.67|330.69|328.77|330.18|328.26|0
1645798500000|2022-02-25 14:15:00|330.39|328.47|329.97|328.05|330.39|328.47|329.97|328.05|0
1645798510000|2022-02-25 14:15:10|330.39|328.47|330.59|328.67|330.8|328.88|330.39|328.47|0
1645798520000|2022-02-25 14:15:20|331|329.08|331.42|329.5|331.62|329.7|331|329.08|0
1645798530000|2022-02-25 14:15:30|331|329.08|331.42|329.5|331.42|329.5|331|329.08|0
1645798540000|2022-02-25 14:15:40|331.62|329.7|331.72|329.8|331.72|329.8|331.42|329.5|0
1645798550000|2022-02-25 14:15:50|331.42|329.5|329.97|328.05|331.42|329.5|329.97|328.05|0
1645798560000|2022-02-25 14:16:00|330.18|328.26|330.59|328.67|330.59|328.67|330.18|328.26|0
1645798570000|2022-02-25 14:16:10|330.8|328.88|329.97|328.05|331|329.08|329.97|328.05|0
1645798580000|2022-02-25 14:16:20|329.35|327.43|328.94|327.02|329.56|327.64|328.94|327.02|0
1645798590000|2022-02-25 14:16:30|328.74|326.82|328.53|326.61|328.74|326.82|328.53|326.61|0
1645798600000|2022-02-25 14:16:40|328.83|326.91|328.83|326.91|328.83|326.91|328.83|326.91|0
1645798610000|2022-02-25 14:16:50|328.22|326.3|327.81|325.89|328.22|326.3|327.81|325.89|0
1645798620000|2022-02-25 14:17:00|327.91|325.99|327.5|325.58|327.91|325.99|327.4|325.48|0
1645798630000|2022-02-25 14:17:10|327.19|325.27|326.98|325.06|327.19|325.27|326.68|324.76|0
1645798640000|2022-02-25 14:17:20|326.78|324.86|327.71|325.79|327.71|325.79|326.78|324.86|0
1645798650000|2022-02-25 14:17:30|327.5|325.58|328.73|326.81|328.73|326.81|327.5|325.58|0
1645798660000|2022-02-25 14:17:40|328.53|326.61|328.73|326.81|328.73|326.81|328.53|326.61|0
1645798670000|2022-02-25 14:17:50|328.63|326.71|328.94|327.02|328.94|327.02|328.63|326.71|0
1645798680000|2022-02-25 14:18:00|328.73|326.81|328.53|326.61|328.73|326.81|328.53|326.61|0
1645798690000|2022-02-25 14:18:10|328.32|326.4|328.12|326.2|328.32|326.4|328.12|326.2|0
1645798700000|2022-02-25 14:18:20|327.5|325.58|326.27|324.35|327.5|325.58|326.27|324.35|0
1645798710000|2022-02-25 14:18:30|326.37|324.45|326.06|324.14|326.37|324.45|326.06|324.14|0
1645798720000|2022-02-25 14:18:40|326.27|324.35|326.68|324.76|326.78|324.86|326.27|324.35|0
1645798730000|2022-02-25 14:18:50|327.29|325.37|328.53|326.61|328.53|326.61|327.29|325.37|0
1645798740000|2022-02-25 14:19:00|328.42|326.5|329.14|327.22|329.14|327.22|328.42|326.5|0
1645798750000|2022-02-25 14:19:10|329.56|327.64|329.76|327.84|329.76|327.84|329.56|327.64|0
1645798760000|2022-02-25 14:19:20|329.97|328.05|330.38|328.46|330.79|328.87|329.97|328.05|0
1645798770000|2022-02-25 14:19:30|330.17|328.25|330.17|328.25|330.38|328.46|330.17|328.25|0
1645798780000|2022-02-25 14:19:40|330.48|328.56|330.58|328.66|330.79|328.87|330.48|328.56|0
1645798790000|2022-02-25 14:19:50|330.79|328.87|330.38|328.46|330.79|328.87|330.38|328.46|0
1645798800000|2022-02-25 14:20:00|330.58|328.66|329.14|327.22|330.58|328.66|329.14|327.22|0
1645798810000|2022-02-25 14:20:10|329.45|327.53|330.58|328.66|330.58|328.66|329.45|327.53|0
1645798820000|2022-02-25 14:20:20|330.38|328.46|330.06|328.14|330.38|328.46|329.97|328.05|0
1645798830000|2022-02-25 14:20:30|330.48|328.56|331|329.08|331|329.08|330.48|328.56|0
1645798840000|2022-02-25 14:20:40|330.79|328.87|331.2|329.28|331.2|329.28|330.79|328.87|0
1645798850000|2022-02-25 14:20:50|331|329.08|331.2|329.28|331.2|329.28|331|329.08|0
1645798860000|2022-02-25 14:21:00|331|329.08|332.65|330.73|332.65|330.73|331|329.08|0
1645798870000|2022-02-25 14:21:10|332.23|330.31|332.65|330.73|332.65|330.73|332.23|330.31|0
1645798880000|2022-02-25 14:21:20|332.44|330.52|333.27|331.35|333.27|331.35|332.44|330.52|0
1645798890000|2022-02-25 14:21:30|332.95|331.03|332.85|330.93|332.95|331.03|332.65|330.73|0
1645798900000|2022-02-25 14:21:40|332.65|330.73|332.03|330.11|332.85|330.93|332.03|330.11|0
1645798910000|2022-02-25 14:21:50|332.12|330.2|332.33|330.41|332.44|330.52|332.03|330.11|0
1645798920000|2022-02-25 14:22:00|332.85|330.93|332.44|330.52|332.85|330.93|332.44|330.52|0
1645798930000|2022-02-25 14:22:10|332.64|330.72|332.95|331.03|332.95|331.03|332.44|330.52|0
1645798940000|2022-02-25 14:22:20|332.85|330.93|332.44|330.52|333.06|331.14|332.44|330.52|0
1645798950000|2022-02-25 14:22:30|332.33|330.41|331.61|329.69|332.33|330.41|331.61|329.69|0
1645798960000|2022-02-25 14:22:40|332.23|330.31|333.06|331.14|333.06|331.14|332.23|330.31|0
1645798970000|2022-02-25 14:22:50|332.85|330.93|332.85|330.93|333.26|331.34|332.85|330.93|0
1645798980000|2022-02-25 14:23:00|332.95|331.03|332.95|331.03|332.95|331.03|332.95|331.03|0
1645798990000|2022-02-25 14:23:10|333.47|331.55|333.47|331.55|333.47|331.55|333.47|331.55|0
1645799000000|2022-02-25 14:23:20|333.26|331.34|333.26|331.34|333.26|331.34|332.74|330.82|0
1645799010000|2022-02-25 14:23:30|333.47|331.55|333.36|331.44|333.57|331.65|333.06|331.14|0
1645799020000|2022-02-25 14:23:40|333.68|331.76|333.26|331.34|333.88|331.96|333.26|331.34|0
1645799030000|2022-02-25 14:23:50|333.68|331.76|333.36|331.44|333.68|331.76|333.36|331.44|0
1645799040000|2022-02-25 14:24:00|333.47|331.55|333.88|331.96|333.88|331.96|333.47|331.55|0
1645799050000|2022-02-25 14:24:10|333.77|331.85|334.09|332.17|334.19|332.27|333.77|331.85|0
1645799060000|2022-02-25 14:24:20|334.3|332.38|335.33|333.41|335.33|333.41|333.88|331.96|0
1645799070000|2022-02-25 14:24:30|334.92|333|334.92|333|335.33|333.41|334.92|333|0
1645799080000|2022-02-25 14:24:40|334.71|332.79|335.22|333.3|335.22|333.3|334.71|332.79|0
1645799090000|2022-02-25 14:24:50|335.12|333.2|334.29|332.37|335.12|333.2|334.29|332.37|0
1645799100000|2022-02-25 14:25:00|334.5|332.58|334.29|332.37|334.5|332.58|334.29|332.37|0
1645799110000|2022-02-25 14:25:10|334.09|332.17|333.88|331.96|334.09|332.17|333.88|331.96|0
1645799120000|2022-02-25 14:25:20|333.77|331.85|333.26|331.34|333.77|331.85|333.26|331.34|0
1645799130000|2022-02-25 14:25:30|332.85|330.93|332.85|330.93|333.67|331.75|332.85|330.93|0
1645799140000|2022-02-25 14:25:40|332.23|330.31|332.64|330.72|332.64|330.72|332.23|330.31|0
1645799150000|2022-02-25 14:25:50|332.85|330.93|332.53|330.61|332.85|330.93|332.23|330.31|0
1645799160000|2022-02-25 14:26:00|332.43|330.51|332.64|330.72|332.64|330.72|332.32|330.4|0
1645799170000|2022-02-25 14:26:10|332.43|330.51|332.02|330.1|332.43|330.51|332.02|330.1|0
1645799180000|2022-02-25 14:26:20|332.23|330.31|332.12|330.2|332.23|330.31|331.81|329.89|0
1645799190000|2022-02-25 14:26:30|332.43|330.51|332.64|330.72|332.64|330.72|332.43|330.51|0
1645799200000|2022-02-25 14:26:40|333.05|331.13|333.36|331.44|333.36|331.44|333.05|331.13|0
1645799210000|2022-02-25 14:26:50|333.26|331.34|332.84|330.92|333.46|331.54|332.84|330.92|0
1645799220000|2022-02-25 14:27:00|332.64|330.72|332.94|331.02|332.94|331.02|332.64|330.72|0
1645799230000|2022-02-25 14:27:10|333.05|331.13|333.26|331.34|333.26|331.34|333.05|331.13|0
1645799240000|2022-02-25 14:27:20|333.46|331.54|333.46|331.54|333.67|331.75|333.26|331.34|0
1645799250000|2022-02-25 14:27:30|333.67|331.75|333.46|331.54|334.29|332.37|333.46|331.54|0
1645799260000|2022-02-25 14:27:40|334.08|332.16|332.64|330.72|334.08|332.16|332.64|330.72|0
1645799270000|2022-02-25 14:27:50|332.02|330.1|332.64|330.72|332.64|330.72|332.02|330.1|0
1645799280000|2022-02-25 14:28:00|331.19|329.27|331.7|329.78|332.02|330.1|331.19|329.27|0
1645799290000|2022-02-25 14:28:10|332.02|330.1|332.22|330.3|332.22|330.3|332.02|330.1|0
1645799300000|2022-02-25 14:28:20|332.32|330.4|331.81|329.89|332.32|330.4|331.81|329.89|0
1645799310000|2022-02-25 14:28:30|331.4|329.48|331.91|329.99|331.91|329.99|331.4|329.48|0
1645799320000|2022-02-25 14:28:40|331.6|329.68|331.4|329.48|331.6|329.68|331.4|329.48|0
1645799330000|2022-02-25 14:28:50|331.29|329.37|330.67|328.75|331.29|329.37|330.37|328.45|0
1645799340000|2022-02-25 14:29:00|330.57|328.65|330.78|328.86|330.78|328.86|330.57|328.65|0
1645799350000|2022-02-25 14:29:10|331.6|329.68|331.4|329.48|331.6|329.68|331.4|329.48|0
1645799360000|2022-02-25 14:29:20|331.19|329.27|331.49|329.57|331.49|329.57|331.19|329.27|0
1645799370000|2022-02-25 14:29:30|331.6|329.68|331.29|329.37|331.6|329.68|330.98|329.06|0
1645799380000|2022-02-25 14:29:40|331.6|329.68|332.43|330.51|332.43|330.51|331.6|329.68|0
1645799390000|2022-02-25 14:29:50|332.22|330.3|333.15|331.23|333.15|331.23|332.22|330.3|0
1645799400000|2022-02-25 14:30:00|332.43|330.51|332.01|330.09|332.53|330.61|331.19|329.27|0
1645799410000|2022-02-25 14:30:10|331.6|329.68|328.51|326.59|331.6|329.68|328.51|326.59|0
1645799420000|2022-02-25 14:30:20|328.1|326.18|330.57|328.65|330.57|328.65|328.1|326.18|0
1645799430000|2022-02-25 14:30:30|330.36|328.44|332.22|330.3|332.22|330.3|330.36|328.44|0
1645799440000|2022-02-25 14:30:40|331.6|329.68|329.13|327.21|331.6|329.68|328.81|326.89|0
1645799450000|2022-02-25 14:30:50|327.99|326.07|329.13|327.21|329.13|327.21|327.99|326.07|0
1645799460000|2022-02-25 14:31:00|328.51|326.59|328.3|326.38|328.51|326.59|328.3|326.38|0
1645799470000|2022-02-25 14:31:10|327.58|325.66|324.71|322.79|327.58|325.66|324.71|322.79|0
1645799480000|2022-02-25 14:31:20|325.43|323.51|325.63|323.71|325.63|323.71|324.81|322.89|0
1645799490000|2022-02-25 14:31:30|325.43|323.51|326.45|324.53|326.45|324.53|325.43|323.51|0
1645799500000|2022-02-25 14:31:40|326.25|324.33|326.25|324.33|326.25|324.33|325.63|323.71|0
1645799510000|2022-02-25 14:31:50|326.04|324.12|327.07|325.15|327.07|325.15|326.04|324.12|0
1645799520000|2022-02-25 14:32:00|326.86|324.94|328.51|326.59|328.51|326.59|326.86|324.94|0
1645799530000|2022-02-25 14:32:10|330.15|328.23|331.18|329.26|331.28|329.36|330.15|328.23|0
1645799540000|2022-02-25 14:32:20|330.25|328.33|330.36|328.44|330.36|328.44|329.95|328.03|0
1645799550000|2022-02-25 14:32:30|331.18|329.26|329.74|327.82|331.39|329.47|329.74|327.82|0
1645799560000|2022-02-25 14:32:40|330.15|328.23|330.77|328.85|330.77|328.85|330.15|328.23|0
1645799570000|2022-02-25 14:32:50|330.98|329.06|329.22|327.3|330.98|329.06|329.22|327.3|0
1645799580000|2022-02-25 14:33:00|330.36|328.44|330.36|328.44|330.36|328.44|330.15|328.23|0
1645799590000|2022-02-25 14:33:10|331.18|329.26|333.76|331.84|333.76|331.84|331.18|329.26|0
1645799600000|2022-02-25 14:33:20|334.28|332.36|335.32|333.4|335.32|333.4|334.28|332.36|0
1645799610000|2022-02-25 14:33:30|335.52|333.6|336.15|334.23|336.56|334.64|335.52|333.6|0
1645799620000|2022-02-25 14:33:40|336.56|334.64|337.39|335.47|337.39|335.47|335.94|334.02|0
1645799630000|2022-02-25 14:33:50|338.01|336.09|338.85|336.93|338.85|336.93|338.01|336.09|0
1645799640000|2022-02-25 14:34:00|338.64|336.72|340.09|338.17|340.09|338.17|338.64|336.72|0
1645799650000|2022-02-25 14:34:10|340.3|338.38|341.14|339.22|341.34|339.42|340.3|338.38|0
1645799660000|2022-02-25 14:34:20|342.8|340.88|343.32|341.4|343.32|341.4|342.6|340.68|0
1645799670000|2022-02-25 14:34:30|343.53|341.61|343.43|341.51|344.06|342.14|343.43|341.51|0
1645799680000|2022-02-25 14:34:40|343.95|342.03|344.06|342.14|344.48|342.56|343.85|341.93|0
1645799690000|2022-02-25 14:34:50|344.69|342.77|343.64|341.72|344.69|342.77|343.64|341.72|0
1645799700000|2022-02-25 14:35:00|343.43|341.51|343.01|341.09|343.43|341.51|342.49|340.57|0
1645799710000|2022-02-25 14:35:10|342.28|340.36|344.48|342.56|344.48|342.56|342.28|340.36|0
1645799720000|2022-02-25 14:35:20|345.31|343.39|345.41|343.49|345.94|344.02|345.31|343.39|0
1645799730000|2022-02-25 14:35:30|344.89|342.97|343.53|341.61|344.89|342.97|343.53|341.61|0
1645799740000|2022-02-25 14:35:40|343.74|341.82|343.43|341.51|344.47|342.55|343.43|341.51|0
1645799750000|2022-02-25 14:35:50|342.69|340.77|342.38|340.46|343.01|341.09|342.38|340.46|0
1645799760000|2022-02-25 14:36:00|343.01|341.09|341.97|340.05|343.01|341.09|341.97|340.05|0
1645799770000|2022-02-25 14:36:10|342.18|340.26|342.28|340.36|342.69|340.77|342.18|340.26|0
1645799780000|2022-02-25 14:36:20|342.8|340.88|344.68|342.76|344.68|342.76|342.8|340.88|0
1645799790000|2022-02-25 14:36:30|344.06|342.14|343.85|341.93|345.1|343.18|343.85|341.93|0
1645799800000|2022-02-25 14:36:40|343.43|341.51|342.38|340.46|343.43|341.51|342.38|340.46|0
1645799810000|2022-02-25 14:36:50|342.17|340.25|341.55|339.63|342.17|340.25|341.55|339.63|0
1645799820000|2022-02-25 14:37:00|342.17|340.25|341.97|340.05|343.43|341.51|341.97|340.05|0
1645799830000|2022-02-25 14:37:10|341.23|339.31|339.88|337.96|341.23|339.31|339.47|337.55|0
1645799840000|2022-02-25 14:37:20|339.67|337.75|340.09|338.17|340.09|338.17|339.15|337.23|0
1645799850000|2022-02-25 14:37:30|340.71|338.79|340.92|339|341.23|339.31|340.71|338.79|0
1645799860000|2022-02-25 14:37:40|341.76|339.84|339.77|337.85|341.76|339.84|339.77|337.85|0
1645799870000|2022-02-25 14:37:50|338.63|336.71|338.22|336.3|338.63|336.71|338.01|336.09|0
1645799880000|2022-02-25 14:38:00|339.05|337.13|339.26|337.34|339.26|337.34|338.63|336.71|0
1645799890000|2022-02-25 14:38:10|339.88|337.96|339.46|337.54|339.88|337.96|339.26|337.34|0
1645799900000|2022-02-25 14:38:20|339.05|337.13|338.22|336.3|339.05|337.13|338.22|336.3|0
1645799910000|2022-02-25 14:38:30|338.63|336.71|340.5|338.58|340.5|338.58|338.63|336.71|0
1645799920000|2022-02-25 14:38:40|340.92|339|341.96|340.04|342.38|340.46|340.92|339|0
1645799930000|2022-02-25 14:38:50|341.75|339.83|341.75|339.83|341.75|339.83|341.75|339.83|0
1645799940000|2022-02-25 14:39:00|341.65|339.73|340.81|338.89|342.38|340.46|340.81|338.89|0
1645799950000|2022-02-25 14:39:10|340.5|338.58|341.55|339.63|341.96|340.04|340.5|338.58|0
1645799960000|2022-02-25 14:39:20|342.17|340.25|342.59|340.67|342.59|340.67|342.17|340.25|0
1645799970000|2022-02-25 14:39:30|342.8|340.88|340.29|338.37|342.8|340.88|340.29|338.37|0
1645799980000|2022-02-25 14:39:40|341.02|339.1|341.13|339.21|341.34|339.42|341.02|339.1|0
1645799990000|2022-02-25 14:39:50|340.29|338.37|341.34|339.42|341.75|339.83|340.29|338.37|0
1645800000000|2022-02-25 14:40:00|340.09|338.17|341.54|339.62|342.06|340.14|340.09|338.17|0
1645800010000|2022-02-25 14:40:10|340.09|338.17|341.75|339.83|341.75|339.83|340.09|338.17|0
1645800020000|2022-02-25 14:40:20|341.44|339.52|341.54|339.62|341.54|339.62|340.6|338.68|0
1645800030000|2022-02-25 14:40:30|342.38|340.46|342.38|340.46|342.38|340.46|341.13|339.21|0
1645800040000|2022-02-25 14:40:40|341.75|339.83|342.9|340.98|343|341.08|341.75|339.83|0
1645800050000|2022-02-25 14:40:50|343.31|341.39|340.92|339|343.31|341.39|340.92|339|0
1645800060000|2022-02-25 14:41:00|341.33|339.41|343.21|341.29|343.21|341.29|341.33|339.41|0
1645800070000|2022-02-25 14:41:10|343.73|341.81|342.79|340.87|344.05|342.13|342.79|340.87|0
1645800080000|2022-02-25 14:41:20|343.52|341.6|345.3|343.38|345.3|343.38|343.52|341.6|0
1645800090000|2022-02-25 14:41:30|345.4|343.48|343.84|341.92|345.4|343.48|343.84|341.92|0
1645800100000|2022-02-25 14:41:40|342.79|340.87|344.88|342.96|344.88|342.96|342.79|340.87|0
1645800110000|2022-02-25 14:41:50|345.3|343.38|343.84|341.92|345.3|343.38|343.84|341.92|0
1645800120000|2022-02-25 14:42:00|343.21|341.29|344.26|342.34|345.09|343.17|343.21|341.29|0
1645800130000|2022-02-25 14:42:10|343.73|341.81|342.58|340.66|343.73|341.81|342.58|340.66|0
1645800140000|2022-02-25 14:42:20|342.79|340.87|340.29|338.37|342.79|340.87|340.29|338.37|0
1645800150000|2022-02-25 14:42:30|340.39|338.47|339.87|337.95|340.5|338.58|339.87|337.95|0
1645800160000|2022-02-25 14:42:40|339.46|337.54|338.42|336.5|339.46|337.54|338.42|336.5|0
1645800170000|2022-02-25 14:42:50|337.59|335.67|337.59|335.67|337.79|335.87|337.48|335.56|0
1645800180000|2022-02-25 14:43:00|337.48|335.56|336.96|335.04|337.59|335.67|336.55|334.63|0
1645800190000|2022-02-25 14:43:10|336.55|334.63|333.03|331.11|336.55|334.63|333.03|331.11|0
1645800200000|2022-02-25 14:43:20|332.71|330.79|334.27|332.35|334.27|332.35|332.71|330.79|0
1645800210000|2022-02-25 14:43:30|333.03|331.11|332.41|330.49|333.03|331.11|331.79|329.87|0
1645800220000|2022-02-25 14:43:40|332.82|330.9|332.2|330.28|333.23|331.31|332.2|330.28|0
1645800230000|2022-02-25 14:43:50|333.13|331.21|334.27|332.35|334.27|332.35|333.13|331.21|0
1645800240000|2022-02-25 14:44:00|334.06|332.14|333.44|331.52|334.06|332.14|332.41|330.49|0
1645800250000|2022-02-25 14:44:10|333.85|331.93|333.65|331.73|333.85|331.93|333.44|331.52|0
1645800260000|2022-02-25 14:44:20|332.2|330.28|331.37|329.45|332.2|330.28|331.17|329.25|0
1645800270000|2022-02-25 14:44:30|331.17|329.25|329.52|327.6|331.17|329.25|329.52|327.6|0
1645800280000|2022-02-25 14:44:40|329.31|327.39|329.62|327.7|329.62|327.7|328.69|326.77|0
1645800290000|2022-02-25 14:44:50|329.52|327.6|329.52|327.6|329.93|328.01|329.52|327.6|0
1645800300000|2022-02-25 14:45:00|329.31|327.39|331.37|329.45|331.58|329.66|329.31|327.39|0
1645800310000|2022-02-25 14:45:10|332.92|331|334.68|332.76|334.68|332.76|332.92|331|0
1645800320000|2022-02-25 14:45:20|334.06|332.14|332.61|330.69|334.06|332.14|332.61|330.69|0
1645800330000|2022-02-25 14:45:30|333.12|331.2|333.54|331.62|334.26|332.34|333.12|331.2|0
1645800340000|2022-02-25 14:45:40|333.44|331.52|334.16|332.24|334.26|332.34|333.44|331.52|0
1645800350000|2022-02-25 14:45:50|333.85|331.93|333.44|331.52|334.06|332.14|333.44|331.52|0
1645800360000|2022-02-25 14:46:00|334.26|332.34|335.3|333.38|335.92|334|334.26|332.34|0
1645800370000|2022-02-25 14:46:10|336.34|334.42|335.51|333.59|336.34|334.42|334.68|332.76|0
1645800380000|2022-02-25 14:46:20|337.17|335.25|336.34|334.42|337.58|335.66|336.34|334.42|0
1645800390000|2022-02-25 14:46:30|335.71|333.79|335.51|333.59|335.71|333.79|335.51|333.59|0
1645800400000|2022-02-25 14:46:40|334.68|332.76|336.43|334.51|336.43|334.51|334.68|332.76|0
1645800410000|2022-02-25 14:46:50|337.37|335.45|338.83|336.91|338.83|336.91|337.16|335.24|0
1645800420000|2022-02-25 14:47:00|338.41|336.49|341.63|339.71|342.37|340.45|338.41|336.49|0
1645800430000|2022-02-25 14:47:10|341.12|339.2|340.7|338.78|341.12|339.2|340.7|338.78|0
1645800440000|2022-02-25 14:47:20|340.49|338.57|340.08|338.16|340.8|338.88|340.08|338.16|0
1645800450000|2022-02-25 14:47:30|340.49|338.57|342.16|340.24|342.16|340.24|340.49|338.57|0
1645800460000|2022-02-25 14:47:40|341.53|339.61|340.49|338.57|341.53|339.61|339.87|337.95|0
1645800470000|2022-02-25 14:47:50|340.17|338.25|339.24|337.32|340.17|338.25|339.24|337.32|0
1645800480000|2022-02-25 14:48:00|339.45|337.53|338.83|336.91|339.45|337.53|338.41|336.49|0
1645800490000|2022-02-25 14:48:10|337.99|336.07|337.79|335.87|338.2|336.28|337.79|335.87|0
1645800500000|2022-02-25 14:48:20|337.37|335.45|338.51|336.59|338.51|336.59|337.37|335.45|0
1645800510000|2022-02-25 14:48:30|338.62|336.7|339.76|337.84|339.76|337.84|338.41|336.49|0
1645800520000|2022-02-25 14:48:40|335.71|333.79|335.71|333.79|336.12|334.2|334.88|332.96|0
1645800530000|2022-02-25 14:48:50|335.5|333.58|336.33|334.41|337.16|335.24|335.5|333.58|0
1645800540000|2022-02-25 14:49:00|335.92|334|336.54|334.62|336.54|334.62|335.71|333.79|0
1645800550000|2022-02-25 14:49:10|337.58|335.66|337.16|335.24|337.58|335.66|336.64|334.72|0
1645800560000|2022-02-25 14:49:20|337.37|335.45|338.82|336.9|339.03|337.11|337.37|335.45|0
1645800570000|2022-02-25 14:49:30|339.03|337.11|339.24|337.32|339.66|337.74|339.03|337.11|0
1645800580000|2022-02-25 14:49:40|339.86|337.94|340.28|338.36|340.28|338.36|339.86|337.94|0
1645800590000|2022-02-25 14:49:50|340.59|338.67|340.9|338.98|341.53|339.61|340.49|338.57|0
1645800600000|2022-02-25 14:50:00|340.07|338.15|341.95|340.03|341.95|340.03|340.07|338.15|0
1645800610000|2022-02-25 14:50:10|341.74|339.82|342.57|340.65|342.99|341.07|341.74|339.82|0
1645800620000|2022-02-25 14:50:20|343.2|341.28|342.99|341.07|343.2|341.28|342.46|340.54|0
1645800630000|2022-02-25 14:50:30|342.36|340.44|341.32|339.4|342.57|340.65|341.32|339.4|0
1645800640000|2022-02-25 14:50:40|340.9|338.98|340.28|338.36|341.53|339.61|340.28|338.36|0
1645800650000|2022-02-25 14:50:50|340.49|338.57|338.61|336.69|340.49|338.57|338.61|336.69|0
1645800660000|2022-02-25 14:51:00|338.51|336.59|339.34|337.42|339.34|337.42|338.51|336.59|0
1645800670000|2022-02-25 14:51:10|339.86|337.94|341.42|339.5|341.42|339.5|339.86|337.94|0
1645800680000|2022-02-25 14:51:20|341.53|339.61|339.65|337.73|341.74|339.82|339.65|337.73|0
1645800690000|2022-02-25 14:51:30|340.17|338.25|340.49|338.57|341.32|339.4|340.17|338.25|0
1645800700000|2022-02-25 14:51:40|340.69|338.77|339.44|337.52|340.69|338.77|339.44|337.52|0
1645800710000|2022-02-25 14:51:50|339.24|337.32|339.44|337.52|339.75|337.83|339.24|337.32|0
1645800720000|2022-02-25 14:52:00|339.24|337.32|339.24|337.32|339.24|337.32|337.88|335.96|0
1645800730000|2022-02-25 14:52:10|339.86|337.94|338.4|336.48|339.86|337.94|338.3|336.38|0
1645800740000|2022-02-25 14:52:20|339.65|337.73|338.61|336.69|339.65|337.73|338.61|336.69|0
1645800750000|2022-02-25 14:52:30|339.03|337.11|337.36|335.44|339.03|337.11|337.36|335.44|0
1645800760000|2022-02-25 14:52:40|337.16|335.24|336.33|334.41|337.16|335.24|335.91|333.99|0
1645800770000|2022-02-25 14:52:50|336.53|334.61|336.33|334.41|336.53|334.61|336.01|334.09|0
1645800780000|2022-02-25 14:53:00|335.91|333.99|337.36|335.44|337.36|335.44|335.91|333.99|0
1645800790000|2022-02-25 14:53:10|337.16|335.24|334.87|332.95|337.16|335.24|334.87|332.95|0
1645800800000|2022-02-25 14:53:20|334.46|332.54|334.87|332.95|334.87|332.95|334.25|332.33|0
1645800810000|2022-02-25 14:53:30|335.91|333.99|334.67|332.75|335.91|333.99|334.67|332.75|0
1645800820000|2022-02-25 14:53:40|332.81|330.89|333.22|331.3|333.22|331.3|332.81|330.89|0
1645800830000|2022-02-25 14:53:50|332.6|330.68|332.8|330.88|333.01|331.09|332.6|330.68|0
1645800840000|2022-02-25 14:54:00|333.22|331.3|334.14|332.22|334.25|332.33|332.8|330.88|0
1645800850000|2022-02-25 14:54:10|333.52|331.6|333.01|331.09|333.52|331.6|332.6|330.68|0
1645800860000|2022-02-25 14:54:20|334.04|332.12|333.42|331.5|334.04|332.12|333.42|331.5|0
1645800870000|2022-02-25 14:54:30|333.22|331.3|332.8|330.88|333.22|331.3|332.6|330.68|0
1645800880000|2022-02-25 14:54:40|333.32|331.4|334.67|332.75|334.67|332.75|333.32|331.4|0
1645800890000|2022-02-25 14:54:50|332.8|330.88|333.01|331.09|333.42|331.5|332.8|330.88|0
1645800900000|2022-02-25 14:55:00|333.63|331.71|334.66|332.74|334.66|332.74|333.63|331.71|0
1645800910000|2022-02-25 14:55:10|335.08|333.16|334.87|332.95|335.91|333.99|334.87|332.95|0
1645800920000|2022-02-25 14:55:20|335.59|333.67|334.87|332.95|335.59|333.67|334.87|332.95|0
1645800930000|2022-02-25 14:55:30|334.04|332.12|333.84|331.92|334.25|332.33|333.84|331.92|0
1645800940000|2022-02-25 14:55:40|333.22|331.3|334.04|332.12|334.04|332.12|332.8|330.88|0
1645800950000|2022-02-25 14:55:50|334.87|332.95|333.22|331.3|334.87|332.95|332.9|330.98|0
1645800960000|2022-02-25 14:56:00|333.01|331.09|332.39|330.47|333.01|331.09|332.39|330.47|0
1645800970000|2022-02-25 14:56:10|333.01|331.09|333.11|331.19|333.11|331.19|332.39|330.47|0
1645800980000|2022-02-25 14:56:20|332.39|330.47|333.01|331.09|333.11|331.19|332.39|330.47|0
1645800990000|2022-02-25 14:56:30|333.52|331.6|332.49|330.57|333.52|331.6|332.49|330.57|0
1645801000000|2022-02-25 14:56:40|332.39|330.47|332.39|330.47|332.59|330.67|332.39|330.47|0
1645801010000|2022-02-25 14:56:50|329.5|327.58|329.71|327.79|330.53|328.61|329.5|327.58|0
1645801020000|2022-02-25 14:57:00|328.06|326.14|326.62|324.7|328.27|326.35|326.62|324.7|0
1645801030000|2022-02-25 14:57:10|326.01|324.09|327.85|325.93|328.06|326.14|326.01|324.09|0
1645801040000|2022-02-25 14:57:20|327.03|325.11|326.21|324.29|327.03|325.11|326.21|324.29|0
1645801050000|2022-02-25 14:57:30|325.19|323.27|324.78|322.86|325.19|323.27|324.78|322.86|0
1645801060000|2022-02-25 14:57:40|323.96|322.04|324.98|323.06|324.98|323.06|323.96|322.04|0
1645801070000|2022-02-25 14:57:50|325.49|323.57|327.13|325.21|327.13|325.21|325.49|323.57|0
1645801080000|2022-02-25 14:58:00|327.44|325.52|328.67|326.75|328.67|326.75|327.44|325.52|0
1645801090000|2022-02-25 14:58:10|328.88|326.96|329.09|327.17|330.12|328.2|328.88|326.96|0
1645801100000|2022-02-25 14:58:20|330.73|328.81|330.53|328.61|330.73|328.81|330.32|328.4|0
1645801110000|2022-02-25 14:58:30|329.7|327.78|329.18|327.26|329.7|327.78|328.98|327.06|0
1645801120000|2022-02-25 14:58:40|328.67|326.75|328.47|326.55|329.09|327.17|328.47|326.55|0
1645801130000|2022-02-25 14:58:50|327.95|326.03|326.41|324.49|327.95|326.03|326.41|324.49|0
1645801140000|2022-02-25 14:59:00|326.21|324.29|326.82|324.9|326.82|324.9|325.8|323.88|0
1645801150000|2022-02-25 14:59:10|326.21|324.29|325.18|323.26|326.41|324.49|325.18|323.26|0
1645801160000|2022-02-25 14:59:20|324.77|322.85|323.44|321.52|324.77|322.85|323.44|321.52|0
1645801170000|2022-02-25 14:59:30|322.93|321.01|322.73|320.81|323.34|321.42|322.73|320.81|0
1645801180000|2022-02-25 14:59:40|322.93|321.01|323.34|321.42|323.34|321.42|322.73|320.81|0
1645801190000|2022-02-25 14:59:50|323.64|321.72|323.34|321.42|324.46|322.54|323.34|321.42|0
1645801200000|2022-02-25 15:00:00|323.85|321.93|324.87|322.95|325.18|323.26|323.85|321.93|0
1645801210000|2022-02-25 15:00:10|325.39|323.47|322.32|320.4|325.39|323.47|322.32|320.4|0
1645801220000|2022-02-25 15:00:20|320.48|318.56|321.09|319.17|321.09|319.17|320.38|318.46|0
1645801230000|2022-02-25 15:00:30|319.46|317.54|319.06|317.14|320.07|318.15|319.06|317.14|0
1645801240000|2022-02-25 15:00:40|319.67|317.75|320.48|318.56|320.89|318.97|319.67|317.75|0
1645801250000|2022-02-25 15:00:50|320.78|318.86|321.09|319.17|321.09|319.17|320.48|318.56|0
1645801260000|2022-02-25 15:01:00|320.28|318.36|321.7|319.78|321.91|319.99|320.28|318.36|0
1645801270000|2022-02-25 15:01:10|321.3|319.38|322.32|320.4|322.32|320.4|321.3|319.38|0
1645801280000|2022-02-25 15:01:20|322.11|320.19|323.34|321.42|323.34|321.42|322.11|320.19|0
1645801290000|2022-02-25 15:01:30|324.16|322.24|324.16|322.24|324.16|322.24|323.95|322.03|0
1645801300000|2022-02-25 15:01:40|322.52|320.6|322.41|320.49|322.62|320.7|322.41|320.49|0
1645801310000|2022-02-25 15:01:50|320.89|318.97|322.11|320.19|322.11|320.19|320.17|318.25|0
1645801320000|2022-02-25 15:02:00|322.52|320.6|321.09|319.17|322.52|320.6|320.89|318.97|0
1645801330000|2022-02-25 15:02:10|320.37|318.45|319.66|317.74|320.37|318.45|319.66|317.74|0
1645801340000|2022-02-25 15:02:20|319.05|317.13|319.46|317.54|320.27|318.35|319.05|317.13|0
1645801350000|2022-02-25 15:02:30|320.58|318.66|318.65|316.73|320.58|318.66|318.65|316.73|0
1645801360000|2022-02-25 15:02:40|319.46|317.54|320.07|318.15|320.48|318.56|319.46|317.54|0
1645801370000|2022-02-25 15:02:50|320.27|318.35|320.88|318.96|320.88|318.96|320.27|318.35|0
1645801380000|2022-02-25 15:03:00|320.27|318.35|321.29|319.37|321.7|319.78|320.27|318.35|0
1645801390000|2022-02-25 15:03:10|322.11|320.19|324.56|322.64|324.56|322.64|322.11|320.19|0
1645801400000|2022-02-25 15:03:20|325.38|323.46|323.74|321.82|325.38|323.46|323.74|321.82|0
1645801410000|2022-02-25 15:03:30|323.95|322.03|323.43|321.51|323.95|322.03|323.43|321.51|0
1645801420000|2022-02-25 15:03:40|324.36|322.44|323.13|321.21|324.36|322.44|322.52|320.6|0
1645801430000|2022-02-25 15:03:50|323.95|322.03|323.74|321.82|323.95|322.03|323.74|321.82|0
1645801440000|2022-02-25 15:04:00|324.97|323.05|324.56|322.64|325.68|323.76|324.56|322.64|0
1645801450000|2022-02-25 15:04:10|326.61|324.69|328.05|326.13|328.05|326.13|326.61|324.69|0
1645801460000|2022-02-25 15:04:20|326.61|324.69|327.23|325.31|327.23|325.31|326.61|324.69|0
1645801470000|2022-02-25 15:04:30|327.33|325.41|324.77|322.85|327.33|325.41|324.77|322.85|0
1645801480000|2022-02-25 15:04:40|325.38|323.46|324.86|322.94|325.38|323.46|324.77|322.85|0
1645801490000|2022-02-25 15:04:50|324.56|322.64|323.23|321.31|324.56|322.64|323.23|321.31|0
1645801500000|2022-02-25 15:05:00|322.72|320.8|324.15|322.23|324.15|322.23|322.72|320.8|0
1645801510000|2022-02-25 15:05:10|323.74|321.82|324.15|322.23|324.15|322.23|323.74|321.82|0
1645801520000|2022-02-25 15:05:20|325.17|323.25|324.76|322.84|325.17|323.25|324.76|322.84|0
1645801530000|2022-02-25 15:05:30|325.58|323.66|326.81|324.89|326.81|324.89|325.17|323.25|0
1645801540000|2022-02-25 15:05:40|327.64|325.72|326.4|324.48|327.64|325.72|326.2|324.28|0
1645801550000|2022-02-25 15:05:50|326.61|324.69|325.99|324.07|327.02|325.1|325.99|324.07|0
1645801560000|2022-02-25 15:06:00|326.61|324.69|326.3|324.38|326.61|324.69|326.3|324.38|0
1645801570000|2022-02-25 15:06:10|327.02|325.1|328.25|326.33|328.25|326.33|327.02|325.1|0
1645801580000|2022-02-25 15:06:20|327.22|325.3|328.05|326.13|328.05|326.13|327.22|325.3|0
1645801590000|2022-02-25 15:06:30|328.66|326.74|332.17|330.25|332.17|330.25|328.66|326.74|0
1645801600000|2022-02-25 15:06:40|332.58|330.66|331.55|329.63|332.58|330.66|331.13|329.21|0
1645801610000|2022-02-25 15:06:50|330.93|329.01|330.52|328.6|330.93|329.01|330.31|328.39|0
1645801620000|2022-02-25 15:07:00|329.9|327.98|330.31|328.39|331.13|329.21|329.9|327.98|0
1645801630000|2022-02-25 15:07:10|331.34|329.42|331.96|330.04|331.96|330.04|331.13|329.21|0
1645801640000|2022-02-25 15:07:20|332.37|330.45|332.79|330.87|332.79|330.87|332.37|330.45|0
1645801650000|2022-02-25 15:07:30|331.96|330.04|329.28|327.36|331.96|330.04|329.28|327.36|0
1645801660000|2022-02-25 15:07:40|329.48|327.56|330.51|328.59|330.51|328.59|329.28|327.36|0
1645801670000|2022-02-25 15:07:50|330.93|329.01|332.16|330.24|332.16|330.24|330.93|329.01|0
1645801680000|2022-02-25 15:08:00|331.75|329.83|334.23|332.31|334.23|332.31|331.64|329.72|0
1645801690000|2022-02-25 15:08:10|333.82|331.9|335.68|333.76|335.68|333.76|333.61|331.69|0
1645801700000|2022-02-25 15:08:20|336.1|334.18|336.72|334.8|336.72|334.8|335.89|333.97|0
1645801710000|2022-02-25 15:08:30|337.13|335.21|336.93|335.01|337.13|335.21|336.82|334.9|0
1645801720000|2022-02-25 15:08:40|336.72|334.8|338.38|336.46|338.8|336.88|336.72|334.8|0
1645801730000|2022-02-25 15:08:50|338.8|336.88|338.9|336.98|339.63|337.71|338.8|336.88|0
1645801740000|2022-02-25 15:09:00|338.59|336.67|339|337.08|339|337.08|338.59|336.67|0
1645801750000|2022-02-25 15:09:10|338.48|336.56|336.3|334.38|338.48|336.56|336.3|334.38|0
1645801760000|2022-02-25 15:09:20|336.82|334.9|336.51|334.59|336.82|334.9|336.09|334.17|0
1645801770000|2022-02-25 15:09:30|337.13|335.21|337.13|335.21|337.55|335.63|337.13|335.21|0
1645801780000|2022-02-25 15:09:40|337.02|335.1|337.96|336.04|337.96|336.04|336.92|335|0
1645801790000|2022-02-25 15:09:50|337.55|335.63|337.75|335.83|338.17|336.25|337.23|335.31|0
1645801800000|2022-02-25 15:10:00|337.55|335.63|336.4|334.48|337.55|335.63|336.4|334.48|0
1645801810000|2022-02-25 15:10:10|336.82|334.9|335.57|333.65|336.82|334.9|335.57|333.65|0
1645801820000|2022-02-25 15:10:20|336.82|334.9|338.17|336.25|338.17|336.25|336.82|334.9|0
1645801830000|2022-02-25 15:10:30|339.83|337.91|339.21|337.29|340.04|338.12|339.21|337.29|0
1645801840000|2022-02-25 15:10:40|340.46|338.54|339.21|337.29|340.46|338.54|339.21|337.29|0
1645801850000|2022-02-25 15:10:50|339.42|337.5|338.17|336.25|339.42|337.5|338.17|336.25|0
1645801860000|2022-02-25 15:11:00|338.58|336.66|339.42|337.5|339.42|337.5|338.38|336.46|0
1645801870000|2022-02-25 15:11:10|339.62|337.7|339.83|337.91|339.83|337.91|339.62|337.7|0
1645801880000|2022-02-25 15:11:20|339.42|337.5|340.25|338.33|340.25|338.33|339.42|337.5|0
1645801890000|2022-02-25 15:11:30|340.35|338.43|340.67|338.75|341.71|339.79|340.35|338.43|0
1645801900000|2022-02-25 15:11:40|340.87|338.95|340.04|338.12|340.87|338.95|340.04|338.12|0
1645801910000|2022-02-25 15:11:50|339.42|337.5|337.96|336.04|339.42|337.5|337.96|336.04|0
1645801920000|2022-02-25 15:12:00|337.75|335.83|337.85|335.93|338.38|336.46|337.75|335.83|0
1645801930000|2022-02-25 15:12:10|337.54|335.62|337.13|335.21|337.54|335.62|336.71|334.79|0
1645801940000|2022-02-25 15:12:20|336.92|335|337.96|336.04|337.96|336.04|336.92|335|0
1645801950000|2022-02-25 15:12:30|337.75|335.83|336.09|334.17|337.75|335.83|336.09|334.17|0
1645801960000|2022-02-25 15:12:40|335.47|333.55|335.47|333.55|335.68|333.76|335.47|333.55|0
1645801970000|2022-02-25 15:12:50|334.85|332.93|334.43|332.51|334.85|332.93|334.12|332.2|0
1645801980000|2022-02-25 15:13:00|333.81|331.89|335.47|333.55|335.47|333.55|333.81|331.89|0
1645801990000|2022-02-25 15:13:10|334.64|332.72|332.98|331.06|334.64|332.72|332.98|331.06|0
1645802000000|2022-02-25 15:13:20|331.43|329.51|332.98|331.06|332.98|331.06|331.43|329.51|0
1645802010000|2022-02-25 15:13:30|332.57|330.65|333.81|331.89|333.81|331.89|332.57|330.65|0
1645802020000|2022-02-25 15:13:40|334.64|332.72|336.09|334.17|336.19|334.27|334.64|332.72|0
1645802030000|2022-02-25 15:13:50|337.33|335.41|335.47|333.55|337.33|335.41|335.47|333.55|0
1645802040000|2022-02-25 15:14:00|335.26|333.34|336.09|334.17|336.09|334.17|335.26|333.34|0
1645802050000|2022-02-25 15:14:10|335.98|334.06|334.84|332.92|335.98|334.06|334.64|332.72|0
1645802060000|2022-02-25 15:14:20|334.02|332.1|334.22|332.3|334.43|332.51|334.02|332.1|0
1645802070000|2022-02-25 15:14:30|333.4|331.48|333.39|331.47|333.4|331.48|332.57|330.65|0
1645802080000|2022-02-25 15:14:40|333.19|331.27|333.7|331.78|333.7|331.78|333.19|331.27|0
1645802090000|2022-02-25 15:14:50|333.81|331.89|334.64|332.72|334.64|332.72|333.81|331.89|0
1645802100000|2022-02-25 15:15:00|334.84|332.92|334.35|332.43|334.84|332.92|333.81|331.89|0
1645802110000|2022-02-25 15:15:10|332.9|330.98|330.02|328.1|332.9|330.98|330.02|328.1|0
1645802120000|2022-02-25 15:15:20|330.85|328.93|330.75|328.83|330.85|328.93|330.44|328.52|0
1645802130000|2022-02-25 15:15:30|330.02|328.1|332.2|330.28|332.2|330.28|330.02|328.1|0
1645802140000|2022-02-25 15:15:40|332.52|330.6|332.2|330.28|332.52|330.6|332.1|330.18|0
1645802150000|2022-02-25 15:15:50|330.85|328.93|330.12|328.2|330.85|328.93|330.12|328.2|0
1645802160000|2022-02-25 15:16:00|330.02|328.1|328.57|326.65|330.23|328.31|328.57|326.65|0
1645802170000|2022-02-25 15:16:10|327.95|326.03|329.4|327.48|330.12|328.2|327.95|326.03|0
1645802180000|2022-02-25 15:16:20|329.82|327.9|329.61|327.69|329.91|327.99|329.61|327.69|0
1645802190000|2022-02-25 15:16:30|329.4|327.48|330.19|328.27|330.19|328.27|329.4|327.48|0
1645802200000|2022-02-25 15:16:40|330.81|328.89|329.36|327.44|330.81|328.89|329.36|327.44|0
1645802210000|2022-02-25 15:16:50|329.16|327.24|329.05|327.13|329.25|327.33|328.33|326.41|0
1645802220000|2022-02-25 15:17:00|328.95|327.03|330.19|328.27|330.19|328.27|328.95|327.03|0
1645802230000|2022-02-25 15:17:10|330.81|328.89|331.01|329.09|331.22|329.3|330.6|328.68|0
1645802240000|2022-02-25 15:17:20|332.05|330.13|332.77|330.85|332.77|330.85|332.05|330.13|0
1645802250000|2022-02-25 15:17:30|333.29|331.37|333.81|331.89|334.75|332.83|333.29|331.37|0
1645802260000|2022-02-25 15:17:40|334.22|332.3|334.75|332.83|334.75|332.83|334.22|332.3|0
1645802270000|2022-02-25 15:17:50|334.33|332.41|334.54|332.62|334.54|332.62|334.12|332.2|0
1645802280000|2022-02-25 15:18:00|334.75|332.83|336.62|334.7|336.83|334.91|334.75|332.83|0
1645802290000|2022-02-25 15:18:10|337.45|335.53|337.45|335.53|337.45|335.53|337.24|335.32|0
1645802300000|2022-02-25 15:18:20|336.41|334.49|336.62|334.7|336.72|334.8|336.2|334.28|0
1645802310000|2022-02-25 15:18:30|337.66|335.74|337.66|335.74|338.07|336.15|337.66|335.74|0
1645802320000|2022-02-25 15:18:40|338.17|336.25|337.87|335.95|338.17|336.25|337.66|335.74|0
1645802330000|2022-02-25 15:18:50|338.28|336.36|338.7|336.78|338.7|336.78|338.28|336.36|0
1645802340000|2022-02-25 15:19:00|339.33|337.41|338.28|336.36|339.33|337.41|337.66|335.74|0
1645802350000|2022-02-25 15:19:10|338.07|336.15|338.49|336.57|338.49|336.57|338.07|336.15|0
1645802360000|2022-02-25 15:19:20|338.07|336.15|337.45|335.53|338.07|336.15|337.45|335.53|0
1645802370000|2022-02-25 15:19:30|338.49|336.57|340.58|338.66|340.58|338.66|338.49|336.57|0
1645802380000|2022-02-25 15:19:40|339.74|337.82|340.79|338.87|341|339.08|339.74|337.82|0
1645802390000|2022-02-25 15:19:50|341.2|339.28|340.58|338.66|341.62|339.7|340.58|338.66|0
1645802400000|2022-02-25 15:20:00|340.79|338.87|339.32|337.4|340.79|338.87|339.32|337.4|0
1645802410000|2022-02-25 15:20:10|338.91|336.99|339.53|337.61|339.53|337.61|338.91|336.99|0
1645802420000|2022-02-25 15:20:20|339.32|337.4|340.58|338.66|340.58|338.66|339.32|337.4|0
1645802430000|2022-02-25 15:20:30|340.79|338.87|343.3|341.38|343.3|341.38|340.79|338.87|0
1645802440000|2022-02-25 15:20:40|342.88|340.96|341.83|339.91|343.3|341.38|341.83|339.91|0
1645802450000|2022-02-25 15:20:50|341.51|339.59|340.37|338.45|341.51|339.59|340.37|338.45|0
1645802460000|2022-02-25 15:21:00|341.2|339.28|343.51|341.59|343.51|341.59|341.2|339.28|0
1645802470000|2022-02-25 15:21:10|343.93|342.01|341.62|339.7|343.93|342.01|341.62|339.7|0
1645802480000|2022-02-25 15:21:20|341.41|339.49|344.34|342.42|344.34|342.42|341.41|339.49|0
1645802490000|2022-02-25 15:21:30|343.51|341.59|341.41|339.49|343.51|341.59|340.78|338.86|0
1645802500000|2022-02-25 15:21:40|342.14|340.22|341.83|339.91|342.14|340.22|341.83|339.91|0
1645802510000|2022-02-25 15:21:50|342.46|340.54|343.71|341.79|344.13|342.21|342.46|340.54|0
1645802520000|2022-02-25 15:22:00|343.09|341.17|341.83|339.91|343.09|341.17|341.83|339.91|0
1645802530000|2022-02-25 15:22:10|338.49|336.57|339.11|337.19|340.26|338.34|337.65|335.73|0
1645802540000|2022-02-25 15:22:20|339.42|337.5|337.44|335.52|339.42|337.5|336.61|334.69|0
1645802550000|2022-02-25 15:22:30|337.75|335.83|339.11|337.19|339.11|337.19|337.75|335.83|0
1645802560000|2022-02-25 15:22:40|338.69|336.77|340.57|338.65|340.57|338.65|338.69|336.77|0
1645802570000|2022-02-25 15:22:50|340.88|338.96|339.74|337.82|340.88|338.96|339.53|337.61|0
1645802580000|2022-02-25 15:23:00|338.9|336.98|341.2|339.28|341.2|339.28|338.9|336.98|0
1645802590000|2022-02-25 15:23:10|340.67|338.75|341.83|339.91|341.83|339.91|340.36|338.44|0
1645802600000|2022-02-25 15:23:20|342.25|340.33|343.71|341.79|343.71|341.79|342.25|340.33|0
1645802610000|2022-02-25 15:23:30|344.23|342.31|344.65|342.73|344.65|342.73|343.71|341.79|0
1645802620000|2022-02-25 15:23:40|347.07|345.15|347.49|345.57|347.49|345.57|347.07|345.15|0
1645802630000|2022-02-25 15:23:50|348.02|346.1|345.81|343.89|348.97|347.05|345.81|343.89|0
1645802640000|2022-02-25 15:24:00|345.6|343.68|345.6|343.68|345.6|343.68|345.28|343.36|0
1645802650000|2022-02-25 15:24:10|345.18|343.26|345.6|343.68|345.7|343.78|345.18|343.26|0
1645802660000|2022-02-25 15:24:20|345.7|343.78|345.7|343.78|345.7|343.78|345.7|343.78|0
1645802670000|2022-02-25 15:24:30|346.23|344.31|345.6|343.68|346.23|344.31|344.76|342.84|0
1645802680000|2022-02-25 15:24:40|345.81|343.89|345.81|343.89|345.81|343.89|345.39|343.47|0
1645802690000|2022-02-25 15:24:50|345.18|343.26|345.81|343.89|345.81|343.89|345.18|343.26|0
1645802700000|2022-02-25 15:25:00|345.6|343.68|345.6|343.68|345.6|343.68|344.34|342.42|0
1645802710000|2022-02-25 15:25:10|344.55|342.63|345.18|343.26|345.18|343.26|344.55|342.63|0
1645802720000|2022-02-25 15:25:20|344.97|343.05|343.92|342|345.18|343.26|343.92|342|0
1645802730000|2022-02-25 15:25:30|344.76|342.84|346.23|344.31|346.23|344.31|344.76|342.84|0
1645802740000|2022-02-25 15:25:40|346.65|344.73|348.43|346.51|348.43|346.51|346.65|344.73|0
1645802750000|2022-02-25 15:25:50|348.33|346.41|349.81|347.89|350.02|348.1|348.33|346.41|0
1645802760000|2022-02-25 15:26:00|349.91|347.99|349.91|347.99|350.44|348.52|349.91|347.99|0
1645802770000|2022-02-25 15:26:10|349.81|347.89|350.23|348.31|350.44|348.52|349.39|347.47|0
1645802780000|2022-02-25 15:26:20|349.81|347.89|350.54|348.62|350.54|348.62|349.81|347.89|0
1645802790000|2022-02-25 15:26:30|349.49|347.57|349.6|347.68|349.6|347.68|349.39|347.47|0
1645802800000|2022-02-25 15:26:40|348.96|347.04|350.23|348.31|350.23|348.31|348.75|346.83|0
1645802810000|2022-02-25 15:26:50|349.6|347.68|350.12|348.2|350.23|348.31|349.6|347.68|0
1645802820000|2022-02-25 15:27:00|350.23|348.31|349.07|347.15|350.86|348.94|349.07|347.15|0
1645802830000|2022-02-25 15:27:10|349.17|347.25|349.39|347.47|349.81|347.89|349.07|347.15|0
1645802840000|2022-02-25 15:27:20|348.75|346.83|347.49|345.57|348.75|346.83|347.49|345.57|0
1645802850000|2022-02-25 15:27:30|347.8|345.88|348.12|346.2|348.33|346.41|347.7|345.78|0
1645802860000|2022-02-25 15:27:40|348.33|346.41|346.86|344.94|348.54|346.62|346.86|344.94|0
1645802870000|2022-02-25 15:27:50|346.65|344.73|346.23|344.31|346.65|344.73|345.39|343.47|0
1645802880000|2022-02-25 15:28:00|346.75|344.83|348.33|346.41|348.33|346.41|346.75|344.83|0
1645802890000|2022-02-25 15:28:10|349.17|347.25|349.6|347.68|349.6|347.68|349.17|347.25|0
1645802900000|2022-02-25 15:28:20|350.02|348.1|349.81|347.89|350.44|348.52|349.81|347.89|0
1645802910000|2022-02-25 15:28:30|350.23|348.31|350.23|348.31|350.23|348.31|349.81|347.89|0
1645802920000|2022-02-25 15:28:40|350.65|348.73|350.23|348.31|350.65|348.73|349.81|347.89|0
1645802930000|2022-02-25 15:28:50|350.86|348.94|350.12|348.2|350.86|348.94|350.12|348.2|0
1645802940000|2022-02-25 15:29:00|350.65|348.73|350.65|348.73|350.86|348.94|350.65|348.73|0
1645802950000|2022-02-25 15:29:10|350.44|348.52|350.65|348.73|350.65|348.73|350.33|348.41|0
1645802960000|2022-02-25 15:29:20|350.86|348.94|352.34|350.42|352.34|350.42|350.86|348.94|0
1645802970000|2022-02-25 15:29:30|352.76|350.84|353.61|351.69|353.61|351.69|352.76|350.84|0
1645802980000|2022-02-25 15:29:40|353.19|351.27|352.97|351.05|353.19|351.27|352.76|350.84|0
1645802990000|2022-02-25 15:29:50|352.76|350.84|351.28|349.36|352.97|351.05|351.28|349.36|0
1645803000000|2022-02-25 15:30:00|351.92|350|350.23|348.31|351.92|350|350.23|348.31|0
1645803010000|2022-02-25 15:30:10|351.28|349.36|350.96|349.04|351.28|349.36|350.44|348.52|0
1645803020000|2022-02-25 15:30:20|351.7|349.78|352.55|350.63|352.55|350.63|351.7|349.78|0
1645803030000|2022-02-25 15:30:30|352.13|350.21|352.55|350.63|352.55|350.63|352.13|350.21|0
1645803040000|2022-02-25 15:30:40|352.34|350.42|353.18|351.26|353.61|351.69|352.34|350.42|0
1645803050000|2022-02-25 15:30:50|352.34|350.42|352.76|350.84|352.76|350.84|352.13|350.21|0
1645803060000|2022-02-25 15:31:00|353.61|351.69|351.7|349.78|353.61|351.69|351.7|349.78|0
1645803070000|2022-02-25 15:31:10|351.38|349.46|352.76|350.84|352.76|350.84|351.38|349.46|0
1645803080000|2022-02-25 15:31:20|352.55|350.63|352.02|350.1|352.55|350.63|351.91|349.99|0
1645803090000|2022-02-25 15:31:30|352.34|350.42|353.39|351.47|353.39|351.47|352.34|350.42|0
1645803100000|2022-02-25 15:31:40|353.18|351.26|351.7|349.78|353.18|351.26|351.7|349.78|0
1645803110000|2022-02-25 15:31:50|351.07|349.15|351.28|349.36|351.49|349.57|351.07|349.15|0
1645803120000|2022-02-25 15:32:00|351.07|349.15|350.01|348.09|351.07|349.15|350.01|348.09|0
1645803130000|2022-02-25 15:32:10|350.22|348.3|350.75|348.83|350.75|348.83|350.22|348.3|0
1645803140000|2022-02-25 15:32:20|351.49|349.57|350.01|348.09|351.49|349.57|350.01|348.09|0
1645803150000|2022-02-25 15:32:30|349.38|347.46|349.8|347.88|350.01|348.09|349.38|347.46|0
1645803160000|2022-02-25 15:32:40|350.01|348.09|350.86|348.94|350.86|348.94|350.01|348.09|0
1645803170000|2022-02-25 15:32:50|350.53|348.61|349.27|347.35|350.53|348.61|349.27|347.35|0
1645803180000|2022-02-25 15:33:00|348.75|346.83|347.9|345.98|348.75|346.83|347.69|345.77|0
1645803190000|2022-02-25 15:33:10|347.69|345.77|347.06|345.14|347.79|345.87|347.06|345.14|0
1645803200000|2022-02-25 15:33:20|347.27|345.35|347.9|345.98|347.9|345.98|347.06|345.14|0
1645803210000|2022-02-25 15:33:30|348.11|346.19|347.06|345.14|348.11|346.19|347.06|345.14|0
1645803220000|2022-02-25 15:33:40|347.79|345.87|347.9|345.98|347.9|345.98|347.79|345.87|0
1645803230000|2022-02-25 15:33:50|348.11|346.19|348.32|346.4|348.74|346.82|348.11|346.19|0
1645803240000|2022-02-25 15:34:00|348.95|347.03|348.42|346.5|348.95|347.03|348.42|346.5|0
1645803250000|2022-02-25 15:34:10|348.53|346.61|349.38|347.46|349.38|347.46|348.53|346.61|0
1645803260000|2022-02-25 15:34:20|349.06|347.14|348.74|346.82|349.06|347.14|348.32|346.4|0
1645803270000|2022-02-25 15:34:30|348.32|346.4|348.63|346.71|348.63|346.71|348.32|346.4|0
1645803280000|2022-02-25 15:34:40|348.95|347.03|349.38|347.46|349.38|347.46|348.95|347.03|0
1645803290000|2022-02-25 15:34:50|349.59|347.67|348.95|347.03|350.01|348.09|348.95|347.03|0
1645803300000|2022-02-25 15:35:00|348.11|346.19|348.11|346.19|348.21|346.29|347.69|345.77|0
1645803310000|2022-02-25 15:35:10|349.37|347.45|349.59|347.67|349.69|347.77|349.37|347.45|0
1645803320000|2022-02-25 15:35:20|348.32|346.4|348.74|346.82|348.95|347.03|348.21|346.29|0
1645803330000|2022-02-25 15:35:30|348.63|346.71|348.11|346.19|348.63|346.71|347.9|345.98|0
1645803340000|2022-02-25 15:35:40|348.32|346.4|348.21|346.29|348.74|346.82|348.21|346.29|0
1645803350000|2022-02-25 15:35:50|347.9|345.98|347.69|345.77|348.11|346.19|347.69|345.77|0
1645803360000|2022-02-25 15:36:00|345.58|343.66|344.74|342.82|346|344.08|344.74|342.82|0
1645803370000|2022-02-25 15:36:10|344.64|342.72|345.79|343.87|345.79|343.87|344.43|342.51|0
1645803380000|2022-02-25 15:36:20|345.16|343.24|343.9|341.98|345.16|343.24|343.9|341.98|0
1645803390000|2022-02-25 15:36:30|343.49|341.57|343.69|341.77|343.69|341.77|342.86|340.94|0
1645803400000|2022-02-25 15:36:40|343.9|341.98|343.59|341.67|343.9|341.98|343.59|341.67|0
1645803410000|2022-02-25 15:36:50|343.9|341.98|344.32|342.4|344.32|342.4|343.9|341.98|0
1645803420000|2022-02-25 15:37:00|344.53|342.61|342.86|340.94|344.53|342.61|342.86|340.94|0
1645803430000|2022-02-25 15:37:10|342.44|340.52|342.54|340.62|342.54|340.62|341.91|339.99|0
1645803440000|2022-02-25 15:37:20|343.27|341.35|342.85|340.93|343.27|341.35|342.54|340.62|0
1645803450000|2022-02-25 15:37:30|343.27|341.35|343.9|341.98|343.9|341.98|343.27|341.35|0
1645803460000|2022-02-25 15:37:40|344.11|342.19|344.95|343.03|345.05|343.13|344.11|342.19|0
1645803470000|2022-02-25 15:37:50|345.05|343.13|344.53|342.61|345.05|343.13|344.53|342.61|0
1645803480000|2022-02-25 15:38:00|344.32|342.4|344.32|342.4|344.32|342.4|343.48|341.56|0
1645803490000|2022-02-25 15:38:10|344.11|342.19|342.23|340.31|344.11|342.19|342.23|340.31|0
1645803500000|2022-02-25 15:38:20|341.6|339.68|340.55|338.63|342.02|340.1|340.55|338.63|0
1645803510000|2022-02-25 15:38:30|340.34|338.42|340.34|338.42|340.34|338.42|340.34|338.42|0
1645803520000|2022-02-25 15:38:40|341.39|339.47|340.55|338.63|341.39|339.47|340.55|338.63|0
1645803530000|2022-02-25 15:38:50|340.97|339.05|341.6|339.68|341.6|339.68|340.97|339.05|0
1645803540000|2022-02-25 15:39:00|342.02|340.1|343.48|341.56|343.48|341.56|342.02|340.1|0
1645803550000|2022-02-25 15:39:10|343.69|341.77|343.37|341.45|343.69|341.77|343.37|341.45|0
1645803560000|2022-02-25 15:39:20|343.06|341.14|342.22|340.3|343.06|341.14|342.22|340.3|0
1645803570000|2022-02-25 15:39:30|342.43|340.51|343.69|341.77|343.69|341.77|342.43|340.51|0
1645803580000|2022-02-25 15:39:40|343.48|341.56|345.26|343.34|345.26|343.34|343.48|341.56|0
1645803590000|2022-02-25 15:39:50|344.63|342.71|344.95|343.03|344.95|343.03|344.63|342.71|0
1645803600000|2022-02-25 15:40:00|345.58|343.66|347.89|345.97|347.89|345.97|345.58|343.66|0
1645803610000|2022-02-25 15:40:10|347.68|345.76|349.58|347.66|349.58|347.66|347.47|345.55|0
1645803620000|2022-02-25 15:40:20|349.37|347.45|349.58|347.66|349.58|347.66|349.05|347.13|0
1645803630000|2022-02-25 15:40:30|349.37|347.45|349.79|347.87|350.21|348.29|349.37|347.45|0
1645803640000|2022-02-25 15:40:40|350.42|348.5|350.21|348.29|350.42|348.5|349.68|347.76|0
1645803650000|2022-02-25 15:40:50|350.42|348.5|350.63|348.71|350.73|348.81|350.42|348.5|0
1645803660000|2022-02-25 15:41:00|351.06|349.14|352.21|350.29|352.21|350.29|350.95|349.03|0
1645803670000|2022-02-25 15:41:10|352.54|350.62|351.9|349.98|352.54|350.62|351.69|349.77|0
1645803680000|2022-02-25 15:41:20|351.69|349.77|352.53|350.61|352.53|350.61|351.69|349.77|0
1645803690000|2022-02-25 15:41:30|353.17|351.25|352.96|351.04|353.59|351.67|352.96|351.04|0
1645803700000|2022-02-25 15:41:40|353.38|351.46|352.96|351.04|353.38|351.46|352.96|351.04|0
1645803710000|2022-02-25 15:41:50|352.53|350.61|352.75|350.83|352.75|350.83|352.53|350.61|0
1645803720000|2022-02-25 15:42:00|352.96|351.04|354.02|352.1|354.02|352.1|352.96|351.04|0
1645803730000|2022-02-25 15:42:10|353.17|351.25|353.06|351.14|353.38|351.46|352.75|350.83|0
1645803740000|2022-02-25 15:42:20|352.75|350.83|352.11|350.19|352.75|350.83|351.9|349.98|0
1645803750000|2022-02-25 15:42:30|351.9|349.98|351.9|349.98|352.11|350.19|351.69|349.77|0
1645803760000|2022-02-25 15:42:40|352.11|350.19|352.32|350.4|352.32|350.4|351.9|349.98|0
1645803770000|2022-02-25 15:42:50|352.11|350.19|351.69|349.77|352.11|350.19|351.26|349.34|0
1645803780000|2022-02-25 15:43:00|352.32|350.4|350.84|348.92|352.32|350.4|350.84|348.92|0
1645803790000|2022-02-25 15:43:10|351.48|349.56|352.53|350.61|352.53|350.61|351.48|349.56|0
1645803800000|2022-02-25 15:43:20|353.38|351.46|352.53|350.61|353.38|351.46|352.53|350.61|0
1645803810000|2022-02-25 15:43:30|353.17|351.25|354.01|352.09|354.01|352.09|353.17|351.25|0
1645803820000|2022-02-25 15:43:40|353.8|351.88|353.8|351.88|353.9|351.98|353.59|351.67|0
1645803830000|2022-02-25 15:43:50|353.59|351.67|353.8|351.88|353.8|351.88|353.59|351.67|0
1645803840000|2022-02-25 15:44:00|354.01|352.09|355.17|353.25|355.39|353.47|354.01|352.09|0
1645803850000|2022-02-25 15:44:10|354.86|352.94|355.81|353.89|355.81|353.89|354.86|352.94|0
1645803860000|2022-02-25 15:44:20|355.92|354|355.5|353.58|356.02|354.1|355.5|353.58|0
1645803870000|2022-02-25 15:44:30|355.92|354|356.13|354.21|356.13|354.21|355.81|353.89|0
1645803880000|2022-02-25 15:44:40|355.92|354|356.13|354.21|356.24|354.32|355.92|354|0
1645803890000|2022-02-25 15:44:50|356.45|354.53|357.19|355.27|357.19|355.27|356.45|354.53|0
1645803900000|2022-02-25 15:45:00|357.62|355.7|355.92|354|357.62|355.7|355.92|354|0
1645803910000|2022-02-25 15:45:10|356.77|354.85|357.83|355.91|357.83|355.91|356.77|354.85|0
1645803920000|2022-02-25 15:45:20|357.72|355.8|356.56|354.64|357.72|355.8|355.81|353.89|0
1645803930000|2022-02-25 15:45:30|356.77|354.85|356.98|355.06|356.98|355.06|356.77|354.85|0
1645803940000|2022-02-25 15:45:40|357.19|355.27|357.19|355.27|357.19|355.27|356.98|355.06|0
1645803950000|2022-02-25 15:45:50|356.98|355.06|357.83|355.91|357.83|355.91|356.98|355.06|0
1645803960000|2022-02-25 15:46:00|357.62|355.7|357.83|355.91|358.04|356.12|357.62|355.7|0
1645803970000|2022-02-25 15:46:10|358.89|356.97|359.32|357.4|359.32|357.4|358.89|356.97|0
1645803980000|2022-02-25 15:46:20|359.11|357.19|359.75|357.83|359.75|357.83|359.11|357.19|0
1645803990000|2022-02-25 15:46:30|359.96|358.04|359.42|357.5|359.96|358.04|359.42|357.5|0
1645804000000|2022-02-25 15:46:40|359.53|357.61|359.96|358.04|359.96|358.04|359.32|357.4|0
1645804010000|2022-02-25 15:46:50|359.63|357.71|359.96|358.04|359.96|358.04|359.63|357.71|0
1645804020000|2022-02-25 15:47:00|360.38|358.46|360.27|358.35|360.38|358.46|359.96|358.04|0
1645804030000|2022-02-25 15:47:10|360.38|358.46|360.6|358.68|360.6|358.68|360.17|358.25|0
1645804040000|2022-02-25 15:47:20|360.38|358.46|360.6|358.68|360.6|358.68|360.38|358.46|0
1645804050000|2022-02-25 15:47:30|360.38|358.46|360.81|358.89|360.81|358.89|360.17|358.25|0
1645804060000|2022-02-25 15:47:40|361.45|359.53|362.73|360.81|362.73|360.81|361.45|359.53|0
1645804070000|2022-02-25 15:47:50|362.41|360.49|363.59|361.67|363.59|361.67|362.41|360.49|0
1645804080000|2022-02-25 15:48:00|363.16|361.24|363.58|361.66|363.58|361.66|363.16|361.24|0
1645804090000|2022-02-25 15:48:10|363.8|361.88|363.16|361.24|363.8|361.88|363.16|361.24|0
1645804100000|2022-02-25 15:48:20|363.37|361.45|363.37|361.45|363.58|361.66|363.37|361.45|0
1645804110000|2022-02-25 15:48:30|363.16|361.24|363.8|361.88|363.8|361.88|363.16|361.24|0
1645804120000|2022-02-25 15:48:40|363.16|361.24|363.37|361.45|363.69|361.77|363.16|361.24|0
1645804130000|2022-02-25 15:48:50|362.73|360.81|363.16|361.24|363.37|361.45|362.73|360.81|0
1645804140000|2022-02-25 15:49:00|362.73|360.81|363.16|361.24|363.16|361.24|362.73|360.81|0
1645804150000|2022-02-25 15:49:10|363.58|361.66|364.01|362.09|364.01|362.09|363.58|361.66|0
1645804160000|2022-02-25 15:49:20|363.69|361.77|364.22|362.3|364.22|362.3|363.69|361.77|0
1645804170000|2022-02-25 15:49:30|364.01|362.09|364.22|362.3|364.54|362.62|364.01|362.09|0
1645804180000|2022-02-25 15:49:40|364.44|362.52|364.44|362.52|364.87|362.95|364.44|362.52|0
1645804190000|2022-02-25 15:49:50|364.65|362.73|364.65|362.73|365.08|363.16|364.65|362.73|0
1645804200000|2022-02-25 15:50:00|364.44|362.52|363.15|361.23|364.44|362.52|363.15|361.23|0
1645804210000|2022-02-25 15:50:10|362.73|360.81|362.83|360.91|362.83|360.91|362.3|360.38|0
1645804220000|2022-02-25 15:50:20|362.19|360.27|362.19|360.27|362.73|360.81|362.19|360.27|0
1645804230000|2022-02-25 15:50:30|361.87|359.95|361.45|359.53|361.87|359.95|361.45|359.53|0
1645804240000|2022-02-25 15:50:40|361.66|359.74|361.87|359.95|361.87|359.95|361.45|359.53|0
1645804250000|2022-02-25 15:50:50|362.09|360.17|362.94|361.02|362.94|361.02|361.97|360.05|0
1645804260000|2022-02-25 15:51:00|363.58|361.66|362.3|360.38|363.58|361.66|362.3|360.38|0
1645804270000|2022-02-25 15:51:10|362.73|360.81|361.87|359.95|362.73|360.81|361.87|359.95|0
1645804280000|2022-02-25 15:51:20|362.09|360.17|362.09|360.17|362.19|360.27|362.09|360.17|0
1645804290000|2022-02-25 15:51:30|362.3|360.38|361.87|359.95|362.51|360.59|361.87|359.95|0
1645804300000|2022-02-25 15:51:40|362.3|360.38|362.73|360.81|362.73|360.81|362.19|360.27|0
1645804310000|2022-02-25 15:51:50|362.94|361.02|362.61|360.69|363.15|361.23|362.61|360.69|0
1645804320000|2022-02-25 15:52:00|363.15|361.23|362.94|361.02|363.15|361.23|362.51|360.59|0
1645804330000|2022-02-25 15:52:10|363.04|361.12|364.01|362.09|364.01|362.09|363.04|361.12|0
1645804340000|2022-02-25 15:52:20|363.9|361.98|364.43|362.51|364.86|362.94|363.9|361.98|0
1645804350000|2022-02-25 15:52:30|364.01|362.09|363.37|361.45|364.01|362.09|363.37|361.45|0
1645804360000|2022-02-25 15:52:40|363.79|361.87|364.11|362.19|364.11|362.19|363.58|361.66|0
1645804370000|2022-02-25 15:52:50|364.22|362.3|364.86|362.94|364.86|362.94|364.22|362.3|0
1645804380000|2022-02-25 15:53:00|364.75|362.83|365.5|363.58|365.5|363.58|364.75|362.83|0
1645804390000|2022-02-25 15:53:10|365.72|363.8|365.93|364.01|366.15|364.23|365.72|363.8|0
1645804400000|2022-02-25 15:53:20|366.03|364.11|365.29|363.37|366.03|364.11|364.86|362.94|0
1645804410000|2022-02-25 15:53:30|366.03|364.11|365.95|364.03|368.55|366.63|365.95|364.03|0
1645804420000|2022-02-25 15:53:40|366.16|364.24|365.74|363.82|366.16|364.24|365.52|363.6|0
1645804430000|2022-02-25 15:53:50|365.03|363.11|365.03|363.11|365.25|363.33|365.03|363.11|0
1645804440000|2022-02-25 15:54:00|364.82|362.9|365.35|363.43|365.68|363.76|364.82|362.9|0
1645804450000|2022-02-25 15:54:10|365.68|363.76|365.68|363.76|365.89|363.97|365.46|363.54|0
1645804460000|2022-02-25 15:54:20|365.78|363.86|365.46|363.54|365.78|363.86|365.46|363.54|0
1645804470000|2022-02-25 15:54:30|365.89|363.97|365.57|363.65|365.89|363.97|365.46|363.54|0
1645804480000|2022-02-25 15:54:40|365.89|363.97|365.03|363.11|365.89|363.97|365.03|363.11|0
1645804490000|2022-02-25 15:54:50|364.6|362.68|363.75|361.83|364.6|362.68|363.75|361.83|0
1645804500000|2022-02-25 15:55:00|363.96|362.04|362.67|360.75|363.96|362.04|362.67|360.75|0
1645804510000|2022-02-25 15:55:10|363.75|361.83|364.82|362.9|364.82|362.9|363.75|361.83|0
1645804520000|2022-02-25 15:55:20|365.03|363.11|365.68|363.76|365.68|363.76|365.03|363.11|0
1645804530000|2022-02-25 15:55:30|366.54|364.62|365.99|364.07|366.54|364.62|365.99|364.07|0
1645804540000|2022-02-25 15:55:40|365.78|363.86|365.25|363.33|365.89|363.97|365.25|363.33|0
1645804550000|2022-02-25 15:55:50|365.68|363.76|365.56|363.64|365.89|363.97|365.46|363.54|0
1645804560000|2022-02-25 15:56:00|365.68|363.76|364.6|362.68|365.68|363.76|364.39|362.47|0
1645804570000|2022-02-25 15:56:10|363.96|362.04|363.96|362.04|364.6|362.68|363.96|362.04|0
1645804580000|2022-02-25 15:56:20|364.17|362.25|363.74|361.82|364.17|362.25|363.74|361.82|0
1645804590000|2022-02-25 15:56:30|363.53|361.61|364.6|362.68|364.6|362.68|363.53|361.61|0
1645804600000|2022-02-25 15:56:40|364.39|362.47|363.74|361.82|364.39|362.47|363.74|361.82|0
1645804610000|2022-02-25 15:56:50|364.39|362.47|365.03|363.11|365.03|363.11|364.39|362.47|0
1645804620000|2022-02-25 15:57:00|363.96|362.04|366.53|364.61|366.53|364.61|363.96|362.04|0
1645804630000|2022-02-25 15:57:10|367.18|365.26|368.04|366.12|368.25|366.33|367.18|365.26|0
1645804640000|2022-02-25 15:57:20|367.18|365.26|366.96|365.04|367.18|365.26|366.96|365.04|0
1645804650000|2022-02-25 15:57:30|367.39|365.47|367.93|366.01|367.93|366.01|367.39|365.47|0
1645804660000|2022-02-25 15:57:40|367.61|365.69|366.96|365.04|367.82|365.9|366.96|365.04|0
1645804670000|2022-02-25 15:57:50|365.99|364.07|365.89|363.97|365.99|364.07|365.46|363.54|0
1645804680000|2022-02-25 15:58:00|366.96|365.04|367.39|365.47|367.39|365.47|366.96|365.04|0
1645804690000|2022-02-25 15:58:10|366.96|365.04|366.96|365.04|366.96|365.04|366.96|365.04|0
1645804700000|2022-02-25 15:58:20|366.75|364.83|365.89|363.97|366.75|364.83|365.89|363.97|0
1645804710000|2022-02-25 15:58:30|365.46|363.54|365.03|363.11|365.46|363.54|365.03|363.11|0
1645804720000|2022-02-25 15:58:40|365.46|363.54|366.32|364.4|366.32|364.4|365.46|363.54|0
1645804730000|2022-02-25 15:58:50|366.1|364.18|366.96|365.04|366.96|365.04|366.1|364.18|0
1645804740000|2022-02-25 15:59:00|366.32|364.4|365.89|363.97|366.53|364.61|365.67|363.75|0
1645804750000|2022-02-25 15:59:10|365.03|363.11|364.81|362.89|365.03|363.11|364.81|362.89|0
1645804760000|2022-02-25 15:59:20|364.6|362.68|363.63|361.71|365.13|363.21|363.63|361.71|0
1645804770000|2022-02-25 15:59:30|364.17|362.25|359.46|357.54|364.17|362.25|359.46|357.54|0
1645804780000|2022-02-25 15:59:40|358.39|356.47|359.67|357.75|359.67|357.75|358.39|356.47|0
1645804790000|2022-02-25 15:59:50|362.03|360.11|361.6|359.68|362.03|360.11|360.74|358.82|0
1645804800000|2022-02-25 16:00:00|362.45|360.53|359.46|357.54|363.74|361.82|359.46|357.54|0
1645804810000|2022-02-25 16:00:10|358.82|356.9|360.31|358.39|360.42|358.5|358.82|356.9|0
1645804820000|2022-02-25 16:00:20|359.13|357.21|356.26|354.34|359.24|357.32|356.26|354.34|0
1645804830000|2022-02-25 16:00:30|356.47|354.55|355.83|353.91|356.47|354.55|355.72|353.8|0
1645804840000|2022-02-25 16:00:40|356.57|354.65|357.11|355.19|357.11|355.19|356.26|354.34|0
1645804850000|2022-02-25 16:00:50|357.54|355.62|357.32|355.4|358.18|356.26|357.32|355.4|0
1645804860000|2022-02-25 16:01:00|357.43|355.51|360.95|359.03|360.95|359.03|357.43|355.51|0
1645804870000|2022-02-25 16:01:10|361.6|359.68|359.88|357.96|361.6|359.68|359.88|357.96|0
1645804880000|2022-02-25 16:01:20|359.24|357.32|360.53|358.61|360.53|358.61|359.24|357.32|0
1645804890000|2022-02-25 16:01:30|360.95|359.03|360.1|358.18|361.38|359.46|360.1|358.18|0
1645804900000|2022-02-25 16:01:40|359.88|357.96|359.88|357.96|359.88|357.96|359.24|357.32|0
1645804910000|2022-02-25 16:01:50|360.52|358.6|360.1|358.18|360.74|358.82|360.1|358.18|0
1645804920000|2022-02-25 16:02:00|359.46|357.54|360.95|359.03|360.95|359.03|359.46|357.54|0
1645804930000|2022-02-25 16:02:10|359.88|357.96|359.77|357.85|360.84|358.92|359.77|357.85|0
1645804940000|2022-02-25 16:02:20|360.31|358.39|361.38|359.46|361.38|359.46|360.1|358.18|0
1645804950000|2022-02-25 16:02:30|362.24|360.32|364.16|362.24|364.16|362.24|362.24|360.32|0
1645804960000|2022-02-25 16:02:40|363.95|362.03|364.59|362.67|364.59|362.67|363.95|362.03|0
1645804970000|2022-02-25 16:02:50|364.91|362.99|365.02|363.1|365.02|363.1|364.81|362.89|0
1645804980000|2022-02-25 16:03:00|365.24|363.32|365.02|363.1|365.24|363.32|364.59|362.67|0
1645804990000|2022-02-25 16:03:10|366.31|364.39|367.17|365.25|367.17|365.25|366.31|364.39|0
1645805000000|2022-02-25 16:03:20|366.96|365.04|367.17|365.25|367.17|365.25|366.96|365.04|0
1645805010000|2022-02-25 16:03:30|366.96|365.04|366.84|364.92|366.96|365.04|366.31|364.39|0
1645805020000|2022-02-25 16:03:40|367.17|365.25|366.53|364.61|367.17|365.25|366.53|364.61|0
1645805030000|2022-02-25 16:03:50|366.74|364.82|366.74|364.82|366.96|365.04|366.1|364.18|0
1645805040000|2022-02-25 16:04:00|367.17|365.25|366.53|364.61|367.17|365.25|365.67|363.75|0
1645805050000|2022-02-25 16:04:10|365.55|363.63|366.1|364.18|366.1|364.18|365.55|363.63|0
1645805060000|2022-02-25 16:04:20|366.95|365.03|367.27|365.35|367.82|365.9|366.95|365.03|0
1645805070000|2022-02-25 16:04:30|367.82|365.9|366.31|364.39|368.03|366.11|366.31|364.39|0
1645805080000|2022-02-25 16:04:40|367.06|365.14|367.81|365.89|367.82|365.9|367.06|365.14|0
1645805090000|2022-02-25 16:04:50|368.35|366.43|368.78|366.86|369.21|367.29|368.35|366.43|0
1645805100000|2022-02-25 16:05:00|368.68|366.76|369.11|367.19|369.11|367.19|368.68|366.76|0
1645805110000|2022-02-25 16:05:10|368.03|366.11|367.6|365.68|368.03|366.11|367.38|365.46|0
1645805120000|2022-02-25 16:05:20|367.17|365.25|366.84|364.92|367.17|365.25|366.09|364.17|0
1645805130000|2022-02-25 16:05:30|367.17|365.25|366.74|364.82|367.17|365.25|365.88|363.96|0
1645805140000|2022-02-25 16:05:40|366.52|364.6|366.74|364.82|366.74|364.82|366.52|364.6|0
1645805150000|2022-02-25 16:05:50|367.17|365.25|366.74|364.82|367.17|365.25|366.74|364.82|0
1645805160000|2022-02-25 16:06:00|366.31|364.39|366.95|365.03|367.17|365.25|366.09|364.17|0
1645805170000|2022-02-25 16:06:10|367.38|365.46|368.03|366.11|368.03|366.11|367.38|365.46|0
1645805180000|2022-02-25 16:06:20|367.7|365.78|366.31|364.39|367.7|365.78|366.31|364.39|0
1645805190000|2022-02-25 16:06:30|367.17|365.25|366.74|364.82|367.92|366|366.74|364.82|0
1645805200000|2022-02-25 16:06:40|367.38|365.46|366.74|364.82|367.6|365.68|366.74|364.82|0
1645805210000|2022-02-25 16:06:50|366.2|364.28|366.19|364.27|366.74|364.82|366.19|364.27|0
1645805220000|2022-02-25 16:07:00|366.84|364.92|366.95|365.03|366.95|365.03|366.74|364.82|0
1645805230000|2022-02-25 16:07:10|366.62|364.7|365.02|363.1|366.62|364.7|365.02|363.1|0
1645805240000|2022-02-25 16:07:20|364.37|362.45|363.73|361.81|364.37|362.45|363.52|361.6|0
1645805250000|2022-02-25 16:07:30|363.4|361.48|363.94|362.02|364.05|362.13|363.4|361.48|0
1645805260000|2022-02-25 16:07:40|362.87|360.95|361.59|359.67|362.87|360.95|361.59|359.67|0
1645805270000|2022-02-25 16:07:50|361.8|359.88|362.23|360.31|362.87|360.95|361.8|359.88|0
1645805280000|2022-02-25 16:08:00|364.16|362.24|364.37|362.45|364.59|362.67|364.16|362.24|0
1645805290000|2022-02-25 16:08:10|364.8|362.88|364.8|362.88|364.8|362.88|364.16|362.24|0
1645805300000|2022-02-25 16:08:20|365.23|363.31|365.45|363.53|365.45|363.53|365.23|363.31|0
1645805310000|2022-02-25 16:08:30|365.87|363.95|364.16|362.24|365.87|363.95|364.16|362.24|0
1645805320000|2022-02-25 16:08:40|365.66|363.74|365.87|363.95|365.87|363.95|365.45|363.53|0
1645805330000|2022-02-25 16:08:50|365.98|364.06|365.66|363.74|365.98|364.06|365.66|363.74|0
1645805340000|2022-02-25 16:09:00|365.23|363.31|365.87|363.95|365.87|363.95|365.23|363.31|0
1645805350000|2022-02-25 16:09:10|366.09|364.17|367.05|365.13|367.16|365.24|366.09|364.17|0
1645805360000|2022-02-25 16:09:20|366.52|364.6|366.95|365.03|366.95|365.03|366.52|364.6|0
1645805370000|2022-02-25 16:09:30|367.16|365.24|367.16|365.24|367.16|365.24|366.73|364.81|0
1645805380000|2022-02-25 16:09:40|367.05|365.13|368.24|366.32|368.24|366.32|367.05|365.13|0
1645805390000|2022-02-25 16:09:50|368.45|366.53|368.02|366.1|368.45|366.53|368.02|366.1|0
1645805400000|2022-02-25 16:10:00|368.45|366.53|366.95|365.03|368.45|366.53|366.95|365.03|0
1645805410000|2022-02-25 16:10:10|366.84|364.92|367.59|365.67|367.59|365.67|366.73|364.81|0
1645805420000|2022-02-25 16:10:20|367.16|365.24|366.52|364.6|367.16|365.24|366.52|364.6|0
1645805430000|2022-02-25 16:10:30|366.73|364.81|366.95|365.03|367.48|365.56|366.73|364.81|0
1645805440000|2022-02-25 16:10:40|367.16|365.24|367.38|365.46|367.48|365.56|367.16|365.24|0
1645805450000|2022-02-25 16:10:50|367.27|365.35|367.38|365.46|367.38|365.46|367.27|365.35|0
1645805460000|2022-02-25 16:11:00|367.59|365.67|367.59|365.67|367.81|365.89|367.16|365.24|0
1645805470000|2022-02-25 16:11:10|368.02|366.1|367.81|365.89|368.24|366.32|367.81|365.89|0
1645805480000|2022-02-25 16:11:20|368.45|366.53|368.67|366.75|368.67|366.75|368.24|366.32|0
1645805490000|2022-02-25 16:11:30|368.45|366.53|368.45|366.53|368.56|366.64|368.45|366.53|0
1645805500000|2022-02-25 16:11:40|368.67|366.75|369.1|367.18|369.1|367.18|368.67|366.75|0
1645805510000|2022-02-25 16:11:50|369.53|367.61|371.9|369.98|371.9|369.98|369.53|367.61|0
1645805520000|2022-02-25 16:12:00|371.25|369.33|369.96|368.04|371.25|369.33|369.96|368.04|0
1645805530000|2022-02-25 16:12:10|370.39|368.47|370.61|368.69|370.61|368.69|370.39|368.47|0
1645805540000|2022-02-25 16:12:20|370.18|368.26|370.82|368.9|370.82|368.9|370.18|368.26|0
1645805550000|2022-02-25 16:12:30|371.04|369.12|371.69|369.77|371.69|369.77|371.04|369.12|0
1645805560000|2022-02-25 16:12:40|371.9|369.98|372.44|370.52|372.44|370.52|371.9|369.98|0
1645805570000|2022-02-25 16:12:50|372.01|370.09|372.33|370.41|372.55|370.63|372.01|370.09|0
1645805580000|2022-02-25 16:13:00|372.77|370.85|372.33|370.41|373.63|371.71|372.33|370.41|0
1645805590000|2022-02-25 16:13:10|372.55|370.63|374.28|372.36|374.28|372.36|372.55|370.63|0
1645805600000|2022-02-25 16:13:20|374.06|372.14|374.38|372.46|374.38|372.46|373.85|371.93|0
1645805610000|2022-02-25 16:13:30|374.5|372.58|374.38|372.46|374.93|373.01|374.38|372.46|0
1645805620000|2022-02-25 16:13:40|374.93|373.01|374.93|373.01|375.14|373.22|374.93|373.01|0
1645805630000|2022-02-25 16:13:50|375.14|373.22|375.58|373.66|375.79|373.87|375.14|373.22|0
1645805640000|2022-02-25 16:14:00|376.01|374.09|377.53|375.61|377.53|375.61|376.01|374.09|0
1645805650000|2022-02-25 16:14:10|378.4|376.48|376.23|374.31|378.4|376.48|376.23|374.31|0
1645805660000|2022-02-25 16:14:20|376.44|374.52|375.58|373.66|376.44|374.52|375.58|373.66|0
1645805670000|2022-02-25 16:14:30|376.23|374.31|376.01|374.09|376.23|374.31|376.01|374.09|0
1645805680000|2022-02-25 16:14:40|375.58|373.66|375.14|373.22|375.79|373.87|375.14|373.22|0
1645805690000|2022-02-25 16:14:50|375.36|373.44|375.36|373.44|375.36|373.44|374.93|373.01|0
1645805700000|2022-02-25 16:15:00|374.49|372.57|375.14|373.22|375.14|373.22|374.49|372.57|0
1645805710000|2022-02-25 16:15:10|374.93|373.01|376.01|374.09|376.01|374.09|374.93|373.01|0
1645805720000|2022-02-25 16:15:20|375.68|373.76|376.01|374.09|376.01|374.09|375.36|373.44|0
1645805730000|2022-02-25 16:15:30|375.79|373.87|376.88|374.96|376.88|374.96|375.79|373.87|0
1645805740000|2022-02-25 16:15:40|376.66|374.74|376.44|374.52|376.66|374.74|376.23|374.31|0
1645805750000|2022-02-25 16:15:50|376.98|375.06|376.88|374.96|377.09|375.17|376.88|374.96|0
1645805760000|2022-02-25 16:16:00|376.44|374.52|376.44|374.52|377.09|375.17|376.44|374.52|0
1645805770000|2022-02-25 16:16:10|376.66|374.74|376.23|374.31|376.66|374.74|376.01|374.09|0
1645805780000|2022-02-25 16:16:20|376.44|374.52|376.23|374.31|376.66|374.74|376.23|374.31|0
1645805790000|2022-02-25 16:16:30|376.88|374.96|376.44|374.52|376.88|374.96|376.44|374.52|0
1645805800000|2022-02-25 16:16:40|376.22|374.3|375.9|373.98|376.22|374.3|375.9|373.98|0
1645805810000|2022-02-25 16:16:50|375.79|373.87|375.57|373.65|375.79|373.87|375.57|373.65|0
1645805820000|2022-02-25 16:17:00|375.14|373.22|374.92|373|375.14|373.22|374.71|372.79|0
1645805830000|2022-02-25 16:17:10|374.71|372.79|372.76|370.84|374.71|372.79|372.76|370.84|0
1645805840000|2022-02-25 16:17:20|373.19|371.27|373.41|371.49|373.84|371.92|373.19|371.27|0
1645805850000|2022-02-25 16:17:30|373.19|371.27|372.76|370.84|373.19|371.27|372.76|370.84|0
1645805860000|2022-02-25 16:17:40|372.86|370.94|373.84|371.92|373.84|371.92|372.86|370.94|0
1645805870000|2022-02-25 16:17:50|373.41|371.49|373.84|371.92|373.84|371.92|373.41|371.49|0
1645805880000|2022-02-25 16:18:00|374.49|372.57|374.49|372.57|374.71|372.79|374.49|372.57|0
1645805890000|2022-02-25 16:18:10|374.06|372.14|374.27|372.35|374.49|372.57|374.06|372.14|0
1645805900000|2022-02-25 16:18:20|374.49|372.57|374.27|372.35|374.49|372.57|374.27|372.35|0
1645805910000|2022-02-25 16:18:30|374.06|372.14|374.71|372.79|374.71|372.79|374.06|372.14|0
1645805920000|2022-02-25 16:18:40|374.49|372.57|374.49|372.57|374.49|372.57|374.27|372.35|0
1645805930000|2022-02-25 16:18:50|374.71|372.79|374.92|373|374.92|373|374.71|372.79|0
1645805940000|2022-02-25 16:19:00|375.14|373.22|375.79|373.87|375.79|373.87|375.14|373.22|0
1645805950000|2022-02-25 16:19:10|375.35|373.43|375.79|373.87|376|374.08|375.35|373.43|0
1645805960000|2022-02-25 16:19:20|376.22|374.3|376.87|374.95|376.87|374.95|376.22|374.3|0
1645805970000|2022-02-25 16:19:30|377.19|375.27|377.52|375.6|377.52|375.6|377.19|375.27|0
1645805980000|2022-02-25 16:19:40|377.74|375.82|379.04|377.12|379.04|377.12|377.74|375.82|0
1645805990000|2022-02-25 16:19:50|378.39|376.47|380.13|378.21|380.13|378.21|378.39|376.47|0
1645806000000|2022-02-25 16:20:00|380.78|378.86|380.56|378.64|381|379.08|380.35|378.43|0
1645806010000|2022-02-25 16:20:10|381|379.08|379.25|377.33|381|379.08|379.25|377.33|0
1645806020000|2022-02-25 16:20:20|379.04|377.12|379.04|377.12|379.04|377.12|379.04|377.12|0
1645806030000|2022-02-25 16:20:30|378.38|376.46|378.17|376.25|378.38|376.46|378.17|376.25|0
1645806040000|2022-02-25 16:20:40|378.82|376.9|378.82|376.9|379.04|377.12|378.82|376.9|0
1645806050000|2022-02-25 16:20:50|379.04|377.12|379.04|377.12|379.04|377.12|379.04|377.12|0
1645806060000|2022-02-25 16:21:00|379.25|377.33|378.16|376.24|379.25|377.33|377.95|376.03|0
1645806070000|2022-02-25 16:21:10|378.38|376.46|377.4|375.48|378.38|376.46|377.4|375.48|0
1645806080000|2022-02-25 16:21:20|377.73|375.81|379.47|377.55|379.47|377.55|377.73|375.81|0
1645806090000|2022-02-25 16:21:30|379.91|377.99|379.91|377.99|380.34|378.42|379.91|377.99|0
1645806100000|2022-02-25 16:21:40|379.69|377.77|379.69|377.77|379.91|377.99|379.69|377.77|0
1645806110000|2022-02-25 16:21:50|379.47|377.55|380.12|378.2|380.12|378.2|379.47|377.55|0
1645806120000|2022-02-25 16:22:00|379.91|377.99|379.47|377.55|379.91|377.99|379.47|377.55|0
1645806130000|2022-02-25 16:22:10|380.78|378.86|380.99|379.07|381.21|379.29|380.56|378.64|0
1645806140000|2022-02-25 16:22:20|381.65|379.73|382.74|380.82|382.74|380.82|381.32|379.4|0
1645806150000|2022-02-25 16:22:30|382.52|380.6|382.52|380.6|382.52|380.6|382.19|380.27|0
1645806160000|2022-02-25 16:22:40|382.74|380.82|382.84|380.92|382.84|380.92|382.52|380.6|0
1645806170000|2022-02-25 16:22:50|383.4|381.48|382.08|380.16|383.4|381.48|382.08|380.16|0
1645806180000|2022-02-25 16:23:00|382.3|380.38|381.65|379.73|382.3|380.38|381.43|379.51|0
1645806190000|2022-02-25 16:23:10|381.43|379.51|381.32|379.4|381.43|379.51|381.21|379.29|0
1645806200000|2022-02-25 16:23:20|381.75|379.83|381.87|379.95|382.3|380.38|381.75|379.83|0
1645806210000|2022-02-25 16:23:30|382.08|380.16|381.65|379.73|382.08|380.16|381.65|379.73|0
1645806220000|2022-02-25 16:23:40|381.87|379.95|381.65|379.73|381.87|379.95|381.65|379.73|0
1645806230000|2022-02-25 16:23:50|381.43|379.51|381.87|379.95|381.87|379.95|381.43|379.51|0
1645806240000|2022-02-25 16:24:00|380.99|379.07|381.21|379.29|381.43|379.51|380.99|379.07|0
1645806250000|2022-02-25 16:24:10|380.99|379.07|381.65|379.73|381.65|379.73|380.99|379.07|0
1645806260000|2022-02-25 16:24:20|381.32|379.4|381.65|379.73|381.75|379.83|381.32|379.4|0
1645806270000|2022-02-25 16:24:30|381.86|379.94|381.75|379.83|381.86|379.94|381.43|379.51|0
1645806280000|2022-02-25 16:24:40|381.65|379.73|381.65|379.73|381.65|379.73|381.43|379.51|0
1645806290000|2022-02-25 16:24:50|381.43|379.51|381.65|379.73|381.65|379.73|381.43|379.51|0
1645806300000|2022-02-25 16:25:00|381.43|379.51|381.65|379.73|381.65|379.73|380.77|378.85|0
1645806310000|2022-02-25 16:25:10|382.19|380.27|381.43|379.51|382.3|380.38|381.43|379.51|0
1645806320000|2022-02-25 16:25:20|381.65|379.73|381.43|379.51|381.65|379.73|380.99|379.07|0
1645806330000|2022-02-25 16:25:30|380.99|379.07|380.99|379.07|381.65|379.73|380.77|378.85|0
1645806340000|2022-02-25 16:25:40|380.55|378.63|381.43|379.51|381.43|379.51|380.55|378.63|0
1645806350000|2022-02-25 16:25:50|381.64|379.72|380.99|379.07|381.64|379.72|380.99|379.07|0
1645806360000|2022-02-25 16:26:00|380.55|378.63|380.34|378.42|380.99|379.07|380.34|378.42|0
1645806370000|2022-02-25 16:26:10|380.12|378.2|380.44|378.52|380.77|378.85|380.12|378.2|0
1645806380000|2022-02-25 16:26:20|379.9|377.98|380|378.08|380.12|378.2|379.68|377.76|0
1645806390000|2022-02-25 16:26:30|380.12|378.2|379.68|377.76|380.12|378.2|379.25|377.33|0
1645806400000|2022-02-25 16:26:40|379.46|377.54|379.46|377.54|379.79|377.87|379.46|377.54|0
1645806410000|2022-02-25 16:26:50|379.79|377.87|379.25|377.33|379.79|377.87|379.25|377.33|0
1645806420000|2022-02-25 16:27:00|378.81|376.89|378.81|376.89|378.81|376.89|378.37|376.45|0
1645806430000|2022-02-25 16:27:10|378.59|376.67|378.91|376.99|378.91|376.99|378.37|376.45|0
1645806440000|2022-02-25 16:27:20|378.59|376.67|376.63|374.71|378.59|376.67|376.63|374.71|0
1645806450000|2022-02-25 16:27:30|376.85|374.93|377.29|375.37|377.29|375.37|376.85|374.93|0
1645806460000|2022-02-25 16:27:40|376.85|374.93|376.42|374.5|376.85|374.93|376.42|374.5|0
1645806470000|2022-02-25 16:27:50|376.2|374.28|376.2|374.28|376.42|374.5|376.09|374.17|0
1645806480000|2022-02-25 16:28:00|376.52|374.6|376.52|374.6|376.52|374.6|376.42|374.5|0
1645806490000|2022-02-25 16:28:10|376.85|374.93|377.07|375.15|377.07|375.15|376.85|374.93|0
1645806500000|2022-02-25 16:28:20|377.5|375.58|378.16|376.24|378.16|376.24|377.5|375.58|0
1645806510000|2022-02-25 16:28:30|378.37|376.45|378.26|376.34|378.37|376.45|378.04|376.12|0
1645806520000|2022-02-25 16:28:40|378.16|376.24|378.48|376.56|378.48|376.56|378.16|376.24|0
1645806530000|2022-02-25 16:28:50|378.37|376.45|378.16|376.24|378.37|376.45|377.94|376.02|0
1645806540000|2022-02-25 16:29:00|377.94|376.02|379.03|377.11|379.03|377.11|377.94|376.02|0
1645806550000|2022-02-25 16:29:10|378.81|376.89|379.03|377.11|379.24|377.32|378.81|376.89|0
1645806560000|2022-02-25 16:29:20|379.35|377.43|380.51|378.59|380.51|378.59|379.35|377.43|0
1645806570000|2022-02-25 16:29:30|377.99|376.07|378.32|376.4|378.32|376.4|377.88|375.96|0
1645806580000|2022-02-25 16:29:40|378.53|376.61|378.53|376.61|378.75|376.83|378.32|376.4|0
1645806590000|2022-02-25 16:29:50|378.32|376.4|379.19|377.27|379.19|377.27|378.2|376.28|0
1645806600000|2022-02-25 16:30:00|379.41|377.49|379.41|377.49|379.41|377.49|379.08|377.16|0
1645806610000|2022-02-25 16:30:10|378.32|376.4|378.11|376.19|378.86|376.94|378.11|376.19|0
1645806620000|2022-02-25 16:30:20|377.89|375.97|377.02|375.1|377.89|375.97|377.02|375.1|0
1645806630000|2022-02-25 16:30:30|377.45|375.53|377.24|375.32|377.45|375.53|376.91|374.99|0
1645806640000|2022-02-25 16:30:40|376.8|374.88|378.32|376.4|378.32|376.4|376.59|374.67|0
1645806650000|2022-02-25 16:30:50|378.1|376.18|378.32|376.4|378.32|376.4|378.1|376.18|0
1645806660000|2022-02-25 16:31:00|378.54|376.62|377.24|375.32|378.54|376.62|377.24|375.32|0
1645806670000|2022-02-25 16:31:10|377.45|375.53|378.76|376.84|378.76|376.84|377.45|375.53|0
1645806680000|2022-02-25 16:31:20|378.97|377.05|377.89|375.97|378.97|377.05|377.89|375.97|0
1645806690000|2022-02-25 16:31:30|378.76|376.84|378.21|376.29|378.76|376.84|378.21|376.29|0
1645806700000|2022-02-25 16:31:40|378.1|376.18|378.1|376.18|378.1|376.18|377.89|375.97|0
1645806710000|2022-02-25 16:31:50|377.24|375.32|378.1|376.18|378.1|376.18|377.24|375.32|0
1645806720000|2022-02-25 16:32:00|377.67|375.75|377.23|375.31|378.1|376.18|376.91|374.99|0
1645806730000|2022-02-25 16:32:10|376.8|374.88|376.8|374.88|376.8|374.88|376.15|374.23|0
1645806740000|2022-02-25 16:32:20|377.45|375.53|377.12|375.2|377.45|375.53|377.12|375.2|0
1645806750000|2022-02-25 16:32:30|377.23|375.31|376.37|374.45|377.23|375.31|376.37|374.45|0
1645806760000|2022-02-25 16:32:40|375.72|373.8|375.28|373.36|375.72|373.8|375.07|373.15|0
1645806770000|2022-02-25 16:32:50|375.72|373.8|376.15|374.23|376.25|374.33|375.72|373.8|0
1645806780000|2022-02-25 16:33:00|377.02|375.1|376.58|374.66|377.45|375.53|376.58|374.66|0
1645806790000|2022-02-25 16:33:10|377.02|375.1|377.77|375.85|377.88|375.96|377.02|375.1|0
1645806800000|2022-02-25 16:33:20|378.1|376.18|377.77|375.85|378.1|376.18|377.45|375.53|0
1645806810000|2022-02-25 16:33:30|378.1|376.18|378.97|377.05|378.97|377.05|378.1|376.18|0
1645806820000|2022-02-25 16:33:40|378.86|376.94|379.62|377.7|379.62|377.7|378.86|376.94|0
1645806830000|2022-02-25 16:33:50|379.84|377.92|380.71|378.79|380.71|378.79|379.84|377.92|0
1645806840000|2022-02-25 16:34:00|380.93|379.01|380.81|378.89|380.93|379.01|380.71|378.79|0
1645806850000|2022-02-25 16:34:10|380.71|378.79|381.58|379.66|381.58|379.66|380.06|378.14|0
1645806860000|2022-02-25 16:34:20|381.36|379.44|381.15|379.23|381.47|379.55|381.15|379.23|0
1645806870000|2022-02-25 16:34:30|380.71|378.79|380.49|378.57|381.15|379.23|380.49|378.57|0
1645806880000|2022-02-25 16:34:40|380.93|379.01|380.71|378.79|380.93|379.01|380.71|378.79|0
1645806890000|2022-02-25 16:34:50|380.49|378.57|380.49|378.57|380.81|378.89|380.49|378.57|0
1645806900000|2022-02-25 16:35:00|380.93|379.01|381.36|379.44|381.36|379.44|380.93|379.01|0
1645806910000|2022-02-25 16:35:10|381.9|379.98|381.58|379.66|381.9|379.98|381.58|379.66|0
1645806920000|2022-02-25 16:35:20|381.14|379.22|381.36|379.44|381.36|379.44|380.93|379.01|0
1645806930000|2022-02-25 16:35:30|381.14|379.22|381.14|379.22|381.14|379.22|381.14|379.22|0
1645806940000|2022-02-25 16:35:40|380.71|378.79|380.81|378.89|380.81|378.89|380.71|378.79|0
1645806950000|2022-02-25 16:35:50|380.71|378.79|380.27|378.35|380.71|378.79|380.06|378.14|0
1645806960000|2022-02-25 16:36:00|380.49|378.57|379.4|377.48|380.71|378.79|379.4|377.48|0
1645806970000|2022-02-25 16:36:10|379.62|377.7|378.75|376.83|379.62|377.7|378.75|376.83|0
1645806980000|2022-02-25 16:36:20|378.32|376.4|377.45|375.53|378.32|376.4|377.45|375.53|0
1645806990000|2022-02-25 16:36:30|377.88|375.96|376.03|374.11|377.88|375.96|376.03|374.11|0
1645807000000|2022-02-25 16:36:40|376.14|374.22|377.23|375.31|377.45|375.53|376.14|374.22|0
1645807010000|2022-02-25 16:36:50|376.58|374.66|375.93|374.01|376.8|374.88|375.93|374.01|0
1645807020000|2022-02-25 16:37:00|376.14|374.22|375.06|373.14|376.58|374.66|375.06|373.14|0
1645807030000|2022-02-25 16:37:10|374.84|372.92|375.71|373.79|375.93|374.01|374.84|372.92|0
1645807040000|2022-02-25 16:37:20|375.93|374.01|376.36|374.44|376.36|374.44|375.93|374.01|0
1645807050000|2022-02-25 16:37:30|375.93|374.01|375.6|373.68|376.14|374.22|375.28|373.36|0
1645807060000|2022-02-25 16:37:40|375.93|374.01|375.28|373.36|375.93|374.01|375.28|373.36|0
1645807070000|2022-02-25 16:37:50|375.49|373.57|374.51|372.59|375.49|373.57|374.51|372.59|0
1645807080000|2022-02-25 16:38:00|374.95|373.03|373.76|371.84|374.95|373.03|373.54|371.62|0
1645807090000|2022-02-25 16:38:10|374.51|372.59|374.51|372.59|374.51|372.59|374.19|372.27|0
1645807100000|2022-02-25 16:38:20|374.63|372.71|374.84|372.92|374.84|372.92|374.63|372.71|0
1645807110000|2022-02-25 16:38:30|375.49|373.57|376.14|374.22|376.14|374.22|375.49|373.57|0
1645807120000|2022-02-25 16:38:40|375.71|373.79|376.36|374.44|376.36|374.44|375.71|373.79|0
1645807130000|2022-02-25 16:38:50|377.23|375.31|377.55|375.63|377.55|375.63|377.23|375.31|0
1645807140000|2022-02-25 16:39:00|377.44|375.52|377.44|375.52|377.44|375.52|377.23|375.31|0
1645807150000|2022-02-25 16:39:10|377.23|375.31|377.44|375.52|377.44|375.52|376.58|374.66|0
1645807160000|2022-02-25 16:39:20|377.23|375.31|377.44|375.52|377.76|375.84|377.23|375.31|0
1645807170000|2022-02-25 16:39:30|377.23|375.31|377.66|375.74|377.66|375.74|377.23|375.31|0
1645807180000|2022-02-25 16:39:40|378.09|376.17|377.44|375.52|378.09|376.17|377.44|375.52|0
1645807190000|2022-02-25 16:39:50|377.66|375.74|377.55|375.63|377.76|375.84|377.44|375.52|0
1645807200000|2022-02-25 16:40:00|377.01|375.09|377.98|376.06|378.31|376.39|377.01|375.09|0
1645807210000|2022-02-25 16:40:10|377.33|375.41|375.49|373.57|377.44|375.52|375.49|373.57|0
1645807220000|2022-02-25 16:40:20|374.84|372.92|375.49|373.57|375.49|373.57|374.41|372.49|0
1645807230000|2022-02-25 16:40:30|375.71|373.79|376.46|374.54|376.46|374.54|375.71|373.79|0
1645807240000|2022-02-25 16:40:40|376.57|374.65|377.22|375.3|377.44|375.52|376.57|374.65|0
1645807250000|2022-02-25 16:40:50|377.01|375.09|377.44|375.52|377.44|375.52|376.68|374.76|0
1645807260000|2022-02-25 16:41:00|377.88|375.96|378.09|376.17|378.09|376.17|377.44|375.52|0
1645807270000|2022-02-25 16:41:10|377.66|375.74|377.98|376.06|378.09|376.17|377.66|375.74|0
1645807280000|2022-02-25 16:41:20|378.74|376.82|379.4|377.48|379.4|377.48|378.53|376.61|0
1645807290000|2022-02-25 16:41:30|379.83|377.91|380.05|378.13|380.05|378.13|379.61|377.69|0
1645807300000|2022-02-25 16:41:40|379.18|377.26|377.66|375.74|379.18|377.26|377.66|375.74|0
1645807310000|2022-02-25 16:41:50|377.44|375.52|378.09|376.17|378.09|376.17|377.44|375.52|0
1645807320000|2022-02-25 16:42:00|377.87|375.95|378.31|376.39|378.53|376.61|377.87|375.95|0
1645807330000|2022-02-25 16:42:10|378.74|376.82|378.53|376.61|378.96|377.04|378.41|376.49|0
1645807340000|2022-02-25 16:42:20|378.31|376.39|378.74|376.82|378.74|376.82|378.31|376.39|0
1645807350000|2022-02-25 16:42:30|379.39|377.47|379.61|377.69|379.83|377.91|379.18|377.26|0
1645807360000|2022-02-25 16:42:40|379.83|377.91|379.83|377.91|379.83|377.91|379.61|377.69|0
1645807370000|2022-02-25 16:42:50|379.61|377.69|379.61|377.69|379.61|377.69|379.39|377.47|0
1645807380000|2022-02-25 16:43:00|379.18|377.26|378.52|376.6|379.18|377.26|378.52|376.6|0
1645807390000|2022-02-25 16:43:10|378.41|376.49|378.31|376.39|378.74|376.82|378.31|376.39|0
1645807400000|2022-02-25 16:43:20|378.09|376.17|378.09|376.17|378.31|376.39|378.09|376.17|0
1645807410000|2022-02-25 16:43:30|377.66|375.74|376.57|374.65|377.66|375.74|376.57|374.65|0
1645807420000|2022-02-25 16:43:40|376.79|374.87|377.65|375.73|377.87|375.95|376.79|374.87|0
1645807430000|2022-02-25 16:43:50|377.87|375.95|377.87|375.95|377.87|375.95|377.65|375.73|0
1645807440000|2022-02-25 16:44:00|378.09|376.17|378.09|376.17|378.31|376.39|377.87|375.95|0
1645807450000|2022-02-25 16:44:10|377.65|375.73|378.31|376.39|378.31|376.39|377.65|375.73|0
1645807460000|2022-02-25 16:44:20|376.57|374.65|376.02|374.1|376.79|374.87|375.92|374|0
1645807470000|2022-02-25 16:44:30|376.57|374.65|375.92|374|376.57|374.65|375.92|374|0
1645807480000|2022-02-25 16:44:40|375.7|373.78|376.13|374.21|376.13|374.21|375.7|373.78|0
1645807490000|2022-02-25 16:44:50|375.92|374|376.79|374.87|376.79|374.87|375.92|374|0
1645807500000|2022-02-25 16:45:00|377.22|375.3|378.3|376.38|378.3|376.38|377.22|375.3|0
1645807510000|2022-02-25 16:45:10|378.19|376.27|378.19|376.27|378.3|376.38|378.09|376.17|0
1645807520000|2022-02-25 16:45:20|378.3|376.38|378.74|376.82|378.84|376.92|378.3|376.38|0
1645807530000|2022-02-25 16:45:30|378.3|376.38|378.74|376.82|378.74|376.82|378.3|376.38|0
1645807540000|2022-02-25 16:45:40|379.61|377.69|380.04|378.12|380.04|378.12|379.61|377.69|0
1645807550000|2022-02-25 16:45:50|379.83|377.91|380.04|378.12|380.04|378.12|379.83|377.91|0
1645807560000|2022-02-25 16:46:00|381.13|379.21|380.58|378.66|381.13|379.21|379.83|377.91|0
1645807570000|2022-02-25 16:46:10|380.48|378.56|379.83|377.91|380.48|378.56|379.83|377.91|0
1645807580000|2022-02-25 16:46:20|380.04|378.12|379.61|377.69|380.26|378.34|379.61|377.69|0
1645807590000|2022-02-25 16:46:30|379.82|377.9|378.84|376.92|380.04|378.12|378.84|376.92|0
1645807600000|2022-02-25 16:46:40|378.95|377.03|379.82|377.9|380.04|378.12|378.95|377.03|0
1645807610000|2022-02-25 16:46:50|379.61|377.69|378.74|376.82|379.82|377.9|378.74|376.82|0
1645807620000|2022-02-25 16:47:00|378.95|377.03|378.09|376.17|379.06|377.14|378.09|376.17|0
1645807630000|2022-02-25 16:47:10|378.95|377.03|380.04|378.12|380.04|378.12|378.74|376.82|0
1645807640000|2022-02-25 16:47:20|380.48|378.56|379.39|377.47|380.69|378.77|379.39|377.47|0
1645807650000|2022-02-25 16:47:30|379.17|377.25|378.52|376.6|379.17|377.25|378.52|376.6|0
1645807660000|2022-02-25 16:47:40|378.41|376.49|378.3|376.38|378.52|376.6|378.3|376.38|0
1645807670000|2022-02-25 16:47:50|378.52|376.6|378.74|376.82|378.74|376.82|378.08|376.16|0
1645807680000|2022-02-25 16:48:00|378.08|376.16|378.08|376.16|378.52|376.6|378.08|376.16|0
1645807690000|2022-02-25 16:48:10|378.19|376.27|378.3|376.38|378.52|376.6|378.19|376.27|0
1645807700000|2022-02-25 16:48:20|378.52|376.6|378.74|376.82|378.74|376.82|378.52|376.6|0
1645807710000|2022-02-25 16:48:30|378.95|377.03|378.3|376.38|378.95|377.03|378.3|376.38|0
1645807720000|2022-02-25 16:48:40|378.52|376.6|379.82|377.9|380.48|378.56|378.52|376.6|0
1645807730000|2022-02-25 16:48:50|379.6|377.68|379.39|377.47|380.04|378.12|379.39|377.47|0
1645807740000|2022-02-25 16:49:00|378.52|376.6|379.39|377.47|379.6|377.68|378.52|376.6|0
1645807750000|2022-02-25 16:49:10|379.6|377.68|380.69|378.77|380.69|378.77|379.6|377.68|0
1645807760000|2022-02-25 16:49:20|380.91|378.99|381.56|379.64|381.56|379.64|380.91|378.99|0
1645807770000|2022-02-25 16:49:30|381.78|379.86|382.65|380.73|382.65|380.73|381.78|379.86|0
1645807780000|2022-02-25 16:49:40|382.43|380.51|381.78|379.86|382.43|380.51|381.78|379.86|0
1645807790000|2022-02-25 16:49:50|382|380.08|382.43|380.51|382.43|380.51|382|380.08|0
1645807800000|2022-02-25 16:50:00|382.65|380.73|382.43|380.51|382.87|380.95|382.43|380.51|0
1645807810000|2022-02-25 16:50:10|382.87|380.95|382.43|380.51|382.87|380.95|382.43|380.51|0
1645807820000|2022-02-25 16:50:20|382.87|380.95|382.97|381.05|382.97|381.05|382.87|380.95|0
1645807830000|2022-02-25 16:50:30|383.09|381.17|382.65|380.73|383.09|381.17|382.65|380.73|0
1645807840000|2022-02-25 16:50:40|382.43|380.51|382.21|380.29|382.43|380.51|382.21|380.29|0
1645807850000|2022-02-25 16:50:50|382|380.08|382.65|380.73|382.65|380.73|382|380.08|0
1645807860000|2022-02-25 16:51:00|383.52|381.6|384.18|382.26|384.18|382.26|383.52|381.6|0
1645807870000|2022-02-25 16:51:10|385.27|383.35|384.4|382.48|385.27|383.35|384.4|382.48|0
1645807880000|2022-02-25 16:51:20|383.96|382.04|384.06|382.14|384.18|382.26|383.74|381.82|0
1645807890000|2022-02-25 16:51:30|382.54|380.62|382.43|380.51|382.87|380.95|382.43|380.51|0
1645807900000|2022-02-25 16:51:40|382.65|380.73|381.56|379.64|382.65|380.73|381.56|379.64|0
1645807910000|2022-02-25 16:51:50|381.78|379.86|382.54|380.62|382.54|380.62|381.78|379.86|0
1645807920000|2022-02-25 16:52:00|382.1|380.18|383.3|381.38|383.3|381.38|382.1|380.18|0
1645807930000|2022-02-25 16:52:10|383.41|381.49|381.78|379.86|383.41|381.49|381.78|379.86|0
1645807940000|2022-02-25 16:52:20|381.56|379.64|382.1|380.18|382.1|380.18|381.56|379.64|0
1645807950000|2022-02-25 16:52:30|382.43|380.51|381.99|380.07|382.43|380.51|381.99|380.07|0
1645807960000|2022-02-25 16:52:40|381.78|379.86|380.47|378.55|381.78|379.86|380.04|378.12|0
1645807970000|2022-02-25 16:52:50|381.34|379.42|381.12|379.2|381.34|379.42|380.69|378.77|0
1645807980000|2022-02-25 16:53:00|381.34|379.42|381.78|379.86|381.78|379.86|381.34|379.42|0
1645807990000|2022-02-25 16:53:10|381.99|380.07|382.53|380.61|382.53|380.61|381.99|380.07|0
1645808000000|2022-02-25 16:53:20|382.43|380.51|382.87|380.95|382.87|380.95|382.43|380.51|0
1645808010000|2022-02-25 16:53:30|382.43|380.51|383.74|381.82|383.74|381.82|382.43|380.51|0
1645808020000|2022-02-25 16:53:40|383.84|381.92|383.74|381.82|383.84|381.92|383.74|381.82|0
1645808030000|2022-02-25 16:53:50|383.52|381.6|383.74|381.82|383.74|381.82|383.52|381.6|0
1645808040000|2022-02-25 16:54:00|383.3|381.38|384.83|382.91|384.83|382.91|383.3|381.38|0
1645808050000|2022-02-25 16:54:10|384.61|382.69|384.61|382.69|384.83|382.91|384.61|382.69|0
1645808060000|2022-02-25 16:54:20|385.05|383.13|384.83|382.91|385.05|383.13|384.83|382.91|0
1645808070000|2022-02-25 16:54:30|385.27|383.35|385.92|384|385.92|384|385.27|383.35|0
1645808080000|2022-02-25 16:54:40|385.5|383.58|386.15|384.23|386.15|384.23|385.5|383.58|0
1645808090000|2022-02-25 16:54:50|385.94|384.02|385.38|383.46|385.94|384.02|385.28|383.36|0
1645808100000|2022-02-25 16:55:00|385.06|383.14|385.93|384.01|385.93|384.01|385.06|383.14|0
1645808110000|2022-02-25 16:55:10|386.48|384.56|387.47|385.55|387.91|385.99|386.48|384.56|0
1645808120000|2022-02-25 16:55:20|387.91|385.99|387.47|385.55|388.13|386.21|387.47|385.55|0
1645808130000|2022-02-25 16:55:30|388.13|386.21|388.35|386.43|388.35|386.43|388.01|386.09|0
1645808140000|2022-02-25 16:55:40|388.57|386.65|388.79|386.87|388.79|386.87|388.57|386.65|0
1645808150000|2022-02-25 16:55:50|389.01|387.09|389.23|387.31|389.23|387.31|389.01|387.09|0
1645808160000|2022-02-25 16:56:00|389.33|387.41|389.23|387.31|389.33|387.41|389.23|387.31|0
1645808170000|2022-02-25 16:56:10|389.01|387.09|389.11|387.19|389.23|387.31|388.89|386.97|0
1645808180000|2022-02-25 16:56:20|389.33|387.41|389.89|387.97|389.89|387.97|389.23|387.31|0
1645808190000|2022-02-25 16:56:30|389.67|387.75|390.33|388.41|390.33|388.41|389.67|387.75|0
1645808200000|2022-02-25 16:56:40|390.11|388.19|390.77|388.85|390.77|388.85|390.11|388.19|0
1645808210000|2022-02-25 16:56:50|390.54|388.62|389.67|387.75|390.54|388.62|389.67|387.75|0
1645808220000|2022-02-25 16:57:00|388.57|386.65|388.35|386.43|388.79|386.87|388.13|386.21|0
1645808230000|2022-02-25 16:57:10|388.13|386.21|388.57|386.65|388.57|386.65|388.13|386.21|0
1645808240000|2022-02-25 16:57:20|388.79|386.87|388.57|386.65|389.01|387.09|388.57|386.65|0
1645808250000|2022-02-25 16:57:30|388.13|386.21|388.79|386.87|388.89|386.97|388.13|386.21|0
1645808260000|2022-02-25 16:57:40|389.22|387.3|389.88|387.96|389.88|387.96|389.22|387.3|0
1645808270000|2022-02-25 16:57:50|390.32|388.4|389.66|387.74|390.32|388.4|389.66|387.74|0
1645808280000|2022-02-25 16:58:00|389.55|387.63|389.66|387.74|389.77|387.85|389.55|387.63|0
1645808290000|2022-02-25 16:58:10|388.78|386.86|389.44|387.52|389.44|387.52|388.56|386.64|0
1645808300000|2022-02-25 16:58:20|389.66|387.74|389.88|387.96|389.88|387.96|389.44|387.52|0
1645808310000|2022-02-25 16:58:30|389|387.08|389|387.08|389.22|387.3|389|387.08|0
1645808320000|2022-02-25 16:58:40|389.22|387.3|389.66|387.74|389.66|387.74|389.22|387.3|0
1645808330000|2022-02-25 16:58:50|389.77|387.85|390.1|388.18|390.1|388.18|389.77|387.85|0
1645808340000|2022-02-25 16:59:00|390.54|388.62|390.98|389.06|390.98|389.06|390.43|388.51|0
1645808350000|2022-02-25 16:59:10|390.76|388.84|391.75|389.83|391.75|389.83|390.76|388.84|0
1645808360000|2022-02-25 16:59:20|392.3|390.38|391.64|389.72|392.3|390.38|391.64|389.72|0
1645808370000|2022-02-25 16:59:30|391.75|389.83|392.08|390.16|392.08|390.16|391.75|389.83|0
1645808380000|2022-02-25 16:59:40|391.86|389.94|392.08|390.16|392.08|390.16|391.64|389.72|0
1645808390000|2022-02-25 16:59:50|391.86|389.94|391.53|389.61|391.86|389.94|391.53|389.61|0
1645808400000|2022-02-25 17:00:00|391.64|389.72|390.87|388.95|391.86|389.94|390.87|388.95|0
1645808410000|2022-02-25 17:00:10|390.98|389.06|390.76|388.84|391.86|389.94|390.76|388.84|0
1645808420000|2022-02-25 17:00:20|390.54|388.62|391.97|390.05|391.97|390.05|390.54|388.62|0
1645808430000|2022-02-25 17:00:30|391.86|389.94|390.54|388.62|391.86|389.94|390.54|388.62|0
1645808440000|2022-02-25 17:00:40|390.76|388.84|390.76|388.84|390.98|389.06|390.76|388.84|0
1645808450000|2022-02-25 17:00:50|390.54|388.62|390.1|388.18|390.54|388.62|389.88|387.96|0
1645808460000|2022-02-25 17:01:00|390.43|388.51|390.32|388.4|390.43|388.51|390.1|388.18|0
1645808470000|2022-02-25 17:01:10|390.1|388.18|390.43|388.51|390.43|388.51|390.1|388.18|0
1645808480000|2022-02-25 17:01:20|390.76|388.84|390.76|388.84|390.98|389.06|390.76|388.84|0
1645808490000|2022-02-25 17:01:30|390.98|389.06|390.76|388.84|390.98|389.06|390.54|388.62|0
1645808500000|2022-02-25 17:01:40|390.65|388.73|390.76|388.84|390.98|389.06|390.65|388.73|0
1645808510000|2022-02-25 17:01:50|390.32|388.4|390.98|389.06|390.98|389.06|390.32|388.4|0
1645808520000|2022-02-25 17:02:00|391.86|389.94|392.3|390.38|392.3|390.38|391.86|389.94|0
1645808530000|2022-02-25 17:02:10|392.52|390.6|393.4|391.48|393.4|391.48|392.52|390.6|0
1645808540000|2022-02-25 17:02:20|393.62|391.7|393.62|391.7|393.84|391.92|393.62|391.7|0
1645808550000|2022-02-25 17:02:30|393.18|391.26|393.4|391.48|393.4|391.48|393.18|391.26|0
1645808560000|2022-02-25 17:02:40|393.62|391.7|393.62|391.7|393.84|391.92|393.62|391.7|0
1645808570000|2022-02-25 17:02:50|393.84|391.92|393.4|391.48|393.84|391.92|393.4|391.48|0
1645808580000|2022-02-25 17:03:00|392.74|390.82|392.63|390.71|392.96|391.04|392.63|390.71|0
1645808590000|2022-02-25 17:03:10|392.52|390.6|392.52|390.6|392.74|390.82|392.52|390.6|0
1645808600000|2022-02-25 17:03:20|392.3|390.38|392.52|390.6|392.52|390.6|392.3|390.38|0
1645808610000|2022-02-25 17:03:30|392.62|390.7|391.86|389.94|392.62|390.7|391.86|389.94|0
1645808620000|2022-02-25 17:03:40|392.3|390.38|392.3|390.38|392.52|390.6|392.3|390.38|0
1645808630000|2022-02-25 17:03:50|392.52|390.6|392.52|390.6|392.52|390.6|392.3|390.38|0
1645808640000|2022-02-25 17:04:00|393.18|391.26|392.08|390.16|393.18|391.26|392.08|390.16|0
1645808650000|2022-02-25 17:04:10|392.3|390.38|391.2|389.28|392.3|390.38|391.2|389.28|0
1645808660000|2022-02-25 17:04:20|390.98|389.06|390.98|389.06|391.2|389.28|390.98|389.06|0
1645808670000|2022-02-25 17:04:30|390.86|388.94|391.08|389.16|391.2|389.28|390.86|388.94|0
1645808680000|2022-02-25 17:04:40|390.54|388.62|389.66|387.74|390.54|388.62|389.66|387.74|0
1645808690000|2022-02-25 17:04:50|389.44|387.52|388.56|386.64|389.44|387.52|388.56|386.64|0
1645808700000|2022-02-25 17:05:00|389.22|387.3|388.34|386.42|389.22|387.3|388.34|386.42|0
1645808710000|2022-02-25 17:05:10|388.56|386.64|388.34|386.42|388.56|386.64|388.34|386.42|0
1645808720000|2022-02-25 17:05:20|387.9|385.98|388.12|386.2|388.12|386.2|387.9|385.98|0
1645808730000|2022-02-25 17:05:30|387.68|385.76|388.12|386.2|388.12|386.2|387.68|385.76|0
1645808740000|2022-02-25 17:05:40|387.68|385.76|387.9|385.98|388.44|386.52|387.68|385.76|0
1645808750000|2022-02-25 17:05:50|387.24|385.32|387.02|385.1|387.24|385.32|387.02|385.1|0
1645808760000|2022-02-25 17:06:00|387.24|385.32|386.8|384.88|387.24|385.32|386.8|384.88|0
1645808770000|2022-02-25 17:06:10|387.24|385.32|387.68|385.76|388|386.08|387.24|385.32|0
1645808780000|2022-02-25 17:06:20|387.46|385.54|387.9|385.98|387.9|385.98|387.46|385.54|0
1645808790000|2022-02-25 17:06:30|388.12|386.2|386.58|384.66|388.12|386.2|386.58|384.66|0
1645808800000|2022-02-25 17:06:40|386.36|384.44|386.36|384.44|386.58|384.66|386.36|384.44|0
1645808810000|2022-02-25 17:06:50|386.58|384.66|387.24|385.32|387.24|385.32|386.58|384.66|0
1645808820000|2022-02-25 17:07:00|387.46|385.54|387.9|385.98|387.9|385.98|387.02|385.1|0
1645808830000|2022-02-25 17:07:10|387.78|385.86|388.33|386.41|388.33|386.41|387.78|385.86|0
1645808840000|2022-02-25 17:07:20|388.12|386.2|387.9|385.98|388.12|386.2|387.78|385.86|0
1645808850000|2022-02-25 17:07:30|387.68|385.76|387.56|385.64|388|386.08|387.46|385.54|0
1645808860000|2022-02-25 17:07:40|387.12|385.2|387.46|385.54|387.46|385.54|387.12|385.2|0
1645808870000|2022-02-25 17:07:50|387.24|385.32|386.58|384.66|387.24|385.32|386.58|384.66|0
1645808880000|2022-02-25 17:08:00|386.9|384.98|387.02|385.1|387.12|385.2|386.8|384.88|0
1645808890000|2022-02-25 17:08:10|386.8|384.88|385.92|384|387.24|385.32|385.92|384|0
1645808900000|2022-02-25 17:08:20|385.7|383.78|385.7|383.78|386.14|384.22|385.7|383.78|0
1645808910000|2022-02-25 17:08:30|385.92|384|385.26|383.34|385.92|384|385.26|383.34|0
1645808920000|2022-02-25 17:08:40|385.48|383.56|385.92|384|385.92|384|385.37|383.45|0
1645808930000|2022-02-25 17:08:50|386.02|384.1|385.48|383.56|386.14|384.22|385.48|383.56|0
1645808940000|2022-02-25 17:09:00|385.26|383.34|385.48|383.56|385.48|383.56|385.04|383.12|0
1645808950000|2022-02-25 17:09:10|385.7|383.78|387.02|385.1|387.02|385.1|385.48|383.56|0
1645808960000|2022-02-25 17:09:20|386.46|384.54|385.7|383.78|386.58|384.66|385.26|383.34|0
1645808970000|2022-02-25 17:09:30|385.26|383.34|384.82|382.9|385.26|383.34|384.82|382.9|0
1645808980000|2022-02-25 17:09:40|384.17|382.25|384.38|382.46|384.38|382.46|384.17|382.25|0
1645808990000|2022-02-25 17:09:50|384.6|382.68|384.17|382.25|384.6|382.68|384.17|382.25|0
1645809000000|2022-02-25 17:10:00|384.6|382.68|384.82|382.9|384.82|382.9|384.6|382.68|0
1645809010000|2022-02-25 17:10:10|384.16|382.24|384.6|382.68|384.6|382.68|384.16|382.24|0
1645809020000|2022-02-25 17:10:20|384.38|382.46|386.36|384.44|386.36|384.44|384.38|382.46|0
1645809030000|2022-02-25 17:10:30|387.01|385.09|386.58|384.66|387.01|385.09|386.58|384.66|0
1645809040000|2022-02-25 17:10:40|387.67|385.75|386.79|384.87|387.67|385.75|386.57|384.65|0
1645809050000|2022-02-25 17:10:50|386.57|384.65|387.01|385.09|387.01|385.09|386.57|384.65|0
1645809060000|2022-02-25 17:11:00|386.68|384.76|386.79|384.87|386.79|384.87|386.57|384.65|0
1645809070000|2022-02-25 17:11:10|386.68|384.76|386.68|384.76|386.68|384.76|386.14|384.22|0
1645809080000|2022-02-25 17:11:20|386.57|384.65|387.23|385.31|387.23|385.31|386.57|384.65|0
1645809090000|2022-02-25 17:11:30|387.01|385.09|386.79|384.87|387.12|385.2|386.79|384.87|0
1645809100000|2022-02-25 17:11:40|386.35|384.43|386.79|384.87|387.01|385.09|386.35|384.43|0
1645809110000|2022-02-25 17:11:50|387.01|385.09|386.57|384.65|387.01|385.09|386.57|384.65|0
1645809120000|2022-02-25 17:12:00|386.79|384.87|387.12|385.2|387.89|385.97|386.79|384.87|0
1645809130000|2022-02-25 17:12:10|387.01|385.09|385.7|383.78|387.01|385.09|385.7|383.78|0
1645809140000|2022-02-25 17:12:20|385.48|383.56|385.04|383.12|385.48|383.56|385.04|383.12|0
1645809150000|2022-02-25 17:12:30|384.82|382.9|384.82|382.9|384.82|382.9|384.71|382.79|0
1645809160000|2022-02-25 17:12:40|385.04|383.12|384.6|382.68|385.04|383.12|384.6|382.68|0
1645809170000|2022-02-25 17:12:50|385.04|383.12|385.7|383.78|385.7|383.78|385.04|383.12|0
1645809180000|2022-02-25 17:13:00|385.8|383.88|385.7|383.78|385.91|383.99|385.48|383.56|0
1645809190000|2022-02-25 17:13:10|385.48|383.56|384.82|382.9|385.48|383.56|384.6|382.68|0
1645809200000|2022-02-25 17:13:20|384.6|382.68|383.94|382.02|384.6|382.68|383.94|382.02|0
1645809210000|2022-02-25 17:13:30|383.72|381.8|383.72|381.8|383.72|381.8|383.5|381.58|0
1645809220000|2022-02-25 17:13:40|383.5|381.58|383.29|381.37|383.5|381.58|383.29|381.37|0
1645809230000|2022-02-25 17:13:50|383.07|381.15|381.97|380.05|383.07|381.15|381.97|380.05|0
1645809240000|2022-02-25 17:14:00|382.19|380.27|383.5|381.58|383.5|381.58|382.19|380.27|0
1645809250000|2022-02-25 17:14:10|383.28|381.36|382.73|380.81|383.28|381.36|382.63|380.71|0
1645809260000|2022-02-25 17:14:20|382.63|380.71|382.41|380.49|382.63|380.71|382.19|380.27|0
1645809270000|2022-02-25 17:14:30|382.19|380.27|381.97|380.05|382.41|380.49|381.97|380.05|0
1645809280000|2022-02-25 17:14:40|382.19|380.27|382.08|380.16|382.19|380.27|381.97|380.05|0
1645809290000|2022-02-25 17:14:50|382.63|380.71|381.75|379.83|382.63|380.71|381.75|379.83|0
1645809300000|2022-02-25 17:15:00|381.97|380.05|381.53|379.61|381.97|380.05|381.42|379.5|0
1645809310000|2022-02-25 17:15:10|381.75|379.83|381.86|379.94|381.86|379.94|381.53|379.61|0
1645809320000|2022-02-25 17:15:20|381.42|379.5|381.53|379.61|381.75|379.83|381.42|379.5|0
1645809330000|2022-02-25 17:15:30|381.1|379.18|381.2|379.28|381.32|379.4|381.1|379.18|0
1645809340000|2022-02-25 17:15:40|381.1|379.18|382.85|380.93|382.85|380.93|381.1|379.18|0
1645809350000|2022-02-25 17:15:50|382.63|380.71|382.95|381.03|382.95|381.03|382.63|380.71|0
1645809360000|2022-02-25 17:16:00|383.06|381.14|383.06|381.14|383.28|381.36|382.85|380.93|0
1645809370000|2022-02-25 17:16:10|383.5|381.58|383.06|381.14|383.5|381.58|383.06|381.14|0
1645809380000|2022-02-25 17:16:20|383.5|381.58|382.41|380.49|383.72|381.8|382.41|380.49|0
1645809390000|2022-02-25 17:16:30|382.63|380.71|382.84|380.92|382.84|380.92|382.41|380.49|0
1645809400000|2022-02-25 17:16:40|383.06|381.14|383.39|381.47|383.39|381.47|383.06|381.14|0
1645809410000|2022-02-25 17:16:50|383.28|381.36|383.94|382.02|383.94|382.02|383.28|381.36|0
1645809420000|2022-02-25 17:17:00|383.72|381.8|383.94|382.02|383.94|382.02|383.5|381.58|0
1645809430000|2022-02-25 17:17:10|384.26|382.34|385.03|383.11|385.03|383.11|384.16|382.24|0
1645809440000|2022-02-25 17:17:20|385.25|383.33|385.91|383.99|385.91|383.99|385.25|383.33|0
1645809450000|2022-02-25 17:17:30|386.35|384.43|385.91|383.99|386.35|384.43|385.91|383.99|0
1645809460000|2022-02-25 17:17:40|386.13|384.21|386.35|384.43|386.35|384.43|385.91|383.99|0
1645809470000|2022-02-25 17:17:50|386.13|384.21|386.35|384.43|386.35|384.43|386.13|384.21|0
1645809480000|2022-02-25 17:18:00|386.79|384.87|386.57|384.65|386.79|384.87|386.35|384.43|0
1645809490000|2022-02-25 17:18:10|387.01|385.09|385.91|383.99|387.01|385.09|385.91|383.99|0
1645809500000|2022-02-25 17:18:20|385.69|383.77|385.69|383.77|385.91|383.99|385.69|383.77|0
1645809510000|2022-02-25 17:18:30|385.79|383.87|385.69|383.77|385.91|383.99|385.69|383.77|0
1645809520000|2022-02-25 17:18:40|386.35|384.43|387|385.08|387|385.08|386.35|384.43|0
1645809530000|2022-02-25 17:18:50|386.79|384.87|385.91|383.99|386.79|384.87|385.91|383.99|0
1645809540000|2022-02-25 17:19:00|386.13|384.21|386.57|384.65|386.57|384.65|386.13|384.21|0
1645809550000|2022-02-25 17:19:10|386.23|384.31|386.35|384.43|386.57|384.65|386.23|384.31|0
1645809560000|2022-02-25 17:19:20|386.78|384.86|386.78|384.86|386.78|384.86|386.45|384.53|0
1645809570000|2022-02-25 17:19:30|386.56|384.64|386.56|384.64|386.56|384.64|386.56|384.64|0
1645809580000|2022-02-25 17:19:40|386.78|384.86|387|385.08|387|385.08|386.78|384.86|0
1645809590000|2022-02-25 17:19:50|387.22|385.3|386.78|384.86|387.22|385.3|386.78|384.86|0
1645809600000|2022-02-25 17:20:00|386.56|384.64|386.78|384.86|386.78|384.86|386.13|384.21|0
1645809610000|2022-02-25 17:20:10|386.13|384.21|385.47|383.55|386.13|384.21|385.47|383.55|0
1645809620000|2022-02-25 17:20:20|384.37|382.45|384.81|382.89|384.81|382.89|384.37|382.45|0
1645809630000|2022-02-25 17:20:30|383.93|382.01|385.03|383.11|385.03|383.11|383.93|382.01|0
1645809640000|2022-02-25 17:20:40|384.81|382.89|384.59|382.67|384.81|382.89|384.59|382.67|0
1645809650000|2022-02-25 17:20:50|383.93|382.01|383.71|381.79|383.93|382.01|383.5|381.58|0
1645809660000|2022-02-25 17:21:00|383.5|381.58|383.5|381.58|383.6|381.68|383.5|381.58|0
1645809670000|2022-02-25 17:21:10|384.15|382.23|383.71|381.79|384.37|382.45|383.71|381.79|0
1645809680000|2022-02-25 17:21:20|384.04|382.12|383.93|382.01|384.04|382.12|383.93|382.01|0
1645809690000|2022-02-25 17:21:30|383.71|381.79|383.28|381.36|383.93|382.01|383.28|381.36|0
1645809700000|2022-02-25 17:21:40|383.5|381.58|384.04|382.12|384.04|382.12|383.5|381.58|0
1645809710000|2022-02-25 17:21:50|384.15|382.23|384.15|382.23|384.15|382.23|383.93|382.01|0
1645809720000|2022-02-25 17:22:00|384.59|382.67|384.81|382.89|385.03|383.11|384.37|382.45|0
1645809730000|2022-02-25 17:22:10|384.59|382.67|384.81|382.89|384.81|382.89|384.59|382.67|0
1645809740000|2022-02-25 17:22:20|385.03|383.11|384.59|382.67|385.68|383.76|384.59|382.67|0
1645809750000|2022-02-25 17:22:30|384.35|382.43|383.28|381.36|384.35|382.43|383.28|381.36|0
1645809760000|2022-02-25 17:22:40|383.06|381.14|383.06|381.14|383.5|381.58|382.84|380.92|0
1645809770000|2022-02-25 17:22:50|382.84|380.92|383.72|381.8|383.72|381.8|382.84|380.92|0
1645809780000|2022-02-25 17:23:00|384.38|382.46|383.5|381.58|384.38|382.46|383.5|381.58|0
1645809790000|2022-02-25 17:23:10|383.28|381.36|383.72|381.8|383.72|381.8|383.28|381.36|0
1645809800000|2022-02-25 17:23:20|383.28|381.36|383.6|381.68|383.6|381.68|383.28|381.36|0
1645809810000|2022-02-25 17:23:30|383.72|381.8|383.72|381.8|383.72|381.8|383.5|381.58|0
1645809820000|2022-02-25 17:23:40|383.5|381.58|383.72|381.8|383.82|381.9|383.5|381.58|0
1645809830000|2022-02-25 17:23:50|383.5|381.58|383.82|381.9|383.82|381.9|383.5|381.58|0
1645809840000|2022-02-25 17:24:00|383.72|381.8|384.04|382.12|384.15|382.23|383.72|381.8|0
1645809850000|2022-02-25 17:24:10|383.28|381.36|383.5|381.58|383.5|381.58|383.28|381.36|0
1645809860000|2022-02-25 17:24:20|383.28|381.36|383.5|381.58|383.5|381.58|383.28|381.36|0
1645809870000|2022-02-25 17:24:30|383.82|381.9|383.72|381.8|383.82|381.9|383.72|381.8|0
1645809880000|2022-02-25 17:24:40|383.6|381.68|383.93|382.01|383.93|382.01|383.6|381.68|0
1645809890000|2022-02-25 17:24:50|384.15|382.23|384.7|382.78|384.7|382.78|384.15|382.23|0
1645809900000|2022-02-25 17:25:00|384.48|382.56|383.28|381.36|384.48|382.56|383.28|381.36|0
1645809910000|2022-02-25 17:25:10|384.59|382.67|383.6|381.68|384.59|382.67|383.6|381.68|0
1645809920000|2022-02-25 17:25:20|383.93|382.01|384.15|382.23|384.15|382.23|383.93|382.01|0
1645809930000|2022-02-25 17:25:30|384.26|382.34|384.92|383|384.92|383|384.26|382.34|0
1645809940000|2022-02-25 17:25:40|384.81|382.89|385.47|383.55|385.47|383.55|384.81|382.89|0
1645809950000|2022-02-25 17:25:50|385.03|383.11|385.91|383.99|385.91|383.99|385.03|383.11|0
1645809960000|2022-02-25 17:26:00|385.69|383.77|386.45|384.53|386.45|384.53|385.69|383.77|0
1645809970000|2022-02-25 17:26:10|386.35|384.43|386.35|384.43|386.35|384.43|386.35|384.43|0
1645809980000|2022-02-25 17:26:20|386.57|384.65|387.67|385.75|387.67|385.75|386.57|384.65|0
1645809990000|2022-02-25 17:26:30|388.11|386.19|388.11|386.19|388.11|386.19|388.11|386.19|0
1645810000000|2022-02-25 17:26:40|388.33|386.41|388.11|386.19|388.33|386.41|387.89|385.97|0
1645810010000|2022-02-25 17:26:50|388.33|386.41|388.55|386.63|388.65|386.73|388.11|386.19|0
1645810020000|2022-02-25 17:27:00|388.33|386.41|388.99|387.07|389.21|387.29|388.33|386.41|0
1645810030000|2022-02-25 17:27:10|389.21|387.29|388.99|387.07|389.21|387.29|388.77|386.85|0
1645810040000|2022-02-25 17:27:20|389.65|387.73|389.43|387.51|389.75|387.83|389.43|387.51|0
1645810050000|2022-02-25 17:27:30|389.21|387.29|388.77|386.85|389.21|387.29|388.77|386.85|0
1645810060000|2022-02-25 17:27:40|389.21|387.29|389.53|387.61|389.53|387.61|389.21|387.29|0
1645810070000|2022-02-25 17:27:50|389.43|387.51|389.65|387.73|389.65|387.73|389.09|387.17|0
1645810080000|2022-02-25 17:28:00|389.21|387.29|388.77|386.85|389.21|387.29|388.77|386.85|0
1645810090000|2022-02-25 17:28:10|388.99|387.07|388.99|387.07|388.99|387.07|388.55|386.63|0
1645810100000|2022-02-25 17:28:20|389.21|387.29|388.77|386.85|389.21|387.29|388.54|386.62|0
1645810110000|2022-02-25 17:28:30|388.54|386.62|388.99|387.07|388.99|387.07|388.43|386.51|0
1645810120000|2022-02-25 17:28:40|389.09|387.17|389.53|387.61|389.53|387.61|389.09|387.17|0
1645810130000|2022-02-25 17:28:50|389.31|387.39|389.65|387.73|389.87|387.95|389.31|387.39|0
1645810140000|2022-02-25 17:29:00|389.87|387.95|390.09|388.17|390.09|388.17|389.87|387.95|0
1645810150000|2022-02-25 17:29:10|390.97|389.05|390.85|388.93|390.97|389.05|390.31|388.39|0
1645810160000|2022-02-25 17:29:20|390.53|388.61|390.31|388.39|390.63|388.71|390.31|388.39|0
1645810170000|2022-02-25 17:29:30|390.41|388.49|390.09|388.17|390.41|388.49|390.09|388.17|0
1645810180000|2022-02-25 17:29:40|390.31|388.39|390.31|388.39|390.53|388.61|390.31|388.39|0
1645810190000|2022-02-25 17:29:50|390.41|388.49|390.31|388.39|390.75|388.83|390.31|388.39|0
1645810200000|2022-02-25 17:30:00|390.53|388.61|391.51|389.59|391.51|389.59|390.53|388.61|0
1645810210000|2022-02-25 17:30:10|391.85|389.93|390.97|389.05|391.85|389.93|390.97|389.05|0
1645810220000|2022-02-25 17:30:20|390.75|388.83|390.85|388.93|390.97|389.05|390.75|388.83|0
1645810230000|2022-02-25 17:30:30|391.19|389.27|390.85|388.93|391.19|389.27|390.75|388.83|0
1645810240000|2022-02-25 17:30:40|391.19|389.27|391.41|389.49|391.41|389.49|391.07|389.15|0
1645810250000|2022-02-25 17:30:50|391.51|389.59|392.29|390.37|392.29|390.37|391.51|389.59|0
1645810260000|2022-02-25 17:31:00|392.73|390.81|392.51|390.59|392.73|390.81|392.51|390.59|0
1645810270000|2022-02-25 17:31:10|392.73|390.81|392.51|390.59|392.73|390.81|392.29|390.37|0
1645810280000|2022-02-25 17:31:20|392.29|390.37|392.07|390.15|392.29|390.37|392.07|390.15|0
1645810290000|2022-02-25 17:31:30|392.17|390.25|390.74|388.82|392.17|390.25|390.74|388.82|0
1645810300000|2022-02-25 17:31:40|390.96|389.04|390.96|389.04|390.96|389.04|390.74|388.82|0
1645810310000|2022-02-25 17:31:50|391.41|389.49|391.41|389.49|391.63|389.71|391.41|389.49|0
1645810320000|2022-02-25 17:32:00|391.63|389.71|392.07|390.15|392.29|390.37|391.63|389.71|0
1645810330000|2022-02-25 17:32:10|391.29|389.37|391.18|389.26|391.29|389.37|391.18|389.26|0
1645810340000|2022-02-25 17:32:20|390.96|389.04|391.41|389.49|391.41|389.49|390.96|389.04|0
1645810350000|2022-02-25 17:32:30|391.63|389.71|391.41|389.49|391.63|389.71|391.41|389.49|0
1645810360000|2022-02-25 17:32:40|391.85|389.93|392.51|390.59|392.61|390.69|391.85|389.93|0
1645810370000|2022-02-25 17:32:50|392.95|391.03|392.95|391.03|393.06|391.14|392.95|391.03|0
1645810380000|2022-02-25 17:33:00|393.17|391.25|393.17|391.25|393.28|391.36|393.17|391.25|0
1645810390000|2022-02-25 17:33:10|394.94|393.02|394.94|393.02|395.16|393.24|394.94|393.02|0
1645810400000|2022-02-25 17:33:20|394.5|392.58|394.5|392.58|394.72|392.8|394.5|392.58|0
1645810410000|2022-02-25 17:33:30|394.27|392.35|394.27|392.35|394.5|392.58|394.27|392.35|0
1645810420000|2022-02-25 17:33:40|394.72|392.8|394.72|392.8|394.72|392.8|394.72|392.8|0
1645810430000|2022-02-25 17:33:50|394.82|392.9|394.94|393.02|394.94|393.02|394.72|392.8|0
1645810440000|2022-02-25 17:34:00|394.72|392.8|394.94|393.02|394.94|393.02|394.72|392.8|0
1645810450000|2022-02-25 17:34:10|394.72|392.8|394.82|392.9|394.82|392.9|394.72|392.8|0
1645810460000|2022-02-25 17:34:20|394.27|392.35|394.05|392.13|394.27|392.35|394.05|392.13|0
1645810470000|2022-02-25 17:34:30|393.94|392.02|394.05|392.13|394.05|392.13|393.94|392.02|0
1645810480000|2022-02-25 17:34:40|394.27|392.35|394.05|392.13|394.27|392.35|394.05|392.13|0
1645810490000|2022-02-25 17:34:50|394.27|392.35|394.27|392.35|394.49|392.57|394.27|392.35|0
1645810500000|2022-02-25 17:35:00|394.72|392.8|394.49|392.57|394.94|393.02|394.49|392.57|0
1645810510000|2022-02-25 17:35:10|394.72|392.8|394.72|392.8|394.72|392.8|394.72|392.8|0
1645810520000|2022-02-25 17:35:20|394.94|393.02|394.72|392.8|394.94|393.02|394.49|392.57|0
1645810530000|2022-02-25 17:35:30|394.71|392.79|395.16|393.24|395.16|393.24|394.71|392.79|0
1645810540000|2022-02-25 17:35:40|394.94|393.02|395.16|393.24|395.16|393.24|394.94|393.02|0
1645810550000|2022-02-25 17:35:50|394.94|393.02|394.94|393.02|394.94|393.02|394.94|393.02|0
1645810560000|2022-02-25 17:36:00|394.71|392.79|395.38|393.46|395.38|393.46|394.71|392.79|0
1645810570000|2022-02-25 17:36:10|395.16|393.24|395.16|393.24|395.38|393.46|395.16|393.24|0
1645810580000|2022-02-25 17:36:20|394.94|393.02|394.94|393.02|394.94|393.02|394.94|393.02|0
1645810590000|2022-02-25 17:36:30|395.04|393.12|394.49|392.57|395.04|393.12|394.49|392.57|0
1645810600000|2022-02-25 17:36:40|394.71|392.79|394.27|392.35|394.71|392.79|394.27|392.35|0
1645810610000|2022-02-25 17:36:50|394.05|392.13|393.83|391.91|394.05|392.13|393.83|391.91|0
1645810620000|2022-02-25 17:37:00|394.05|392.13|393.17|391.25|394.05|392.13|393.17|391.25|0
1645810630000|2022-02-25 17:37:10|392.72|390.8|392.5|390.58|392.72|390.8|392.5|390.58|0
1645810640000|2022-02-25 17:37:20|392.72|390.8|392.5|390.58|392.72|390.8|392.5|390.58|0
1645810650000|2022-02-25 17:37:30|392.28|390.36|391.84|389.92|392.28|390.36|391.84|389.92|0
1645810660000|2022-02-25 17:37:40|392.06|390.14|392.06|390.14|392.06|390.14|391.95|390.03|0
1645810670000|2022-02-25 17:37:50|391.62|389.7|391.4|389.48|391.62|389.7|391.18|389.26|0
1645810680000|2022-02-25 17:38:00|391.62|389.7|391.62|389.7|391.62|389.7|391.62|389.7|0
1645810690000|2022-02-25 17:38:10|391.18|389.26|392.28|390.36|392.28|390.36|391.18|389.26|0
1645810700000|2022-02-25 17:38:20|392.06|390.14|391.62|389.7|392.06|390.14|391.62|389.7|0
1645810710000|2022-02-25 17:38:30|391.4|389.48|391.5|389.58|391.62|389.7|391.4|389.48|0
1645810720000|2022-02-25 17:38:40|391.4|389.48|391.62|389.7|391.84|389.92|391.4|389.48|0
1645810730000|2022-02-25 17:38:50|391.18|389.26|391.5|389.58|391.5|389.58|391.18|389.26|0
1645810740000|2022-02-25 17:39:00|391.84|389.92|391.62|389.7|391.84|389.92|391.4|389.48|0
1645810750000|2022-02-25 17:39:10|391.4|389.48|391.5|389.58|391.5|389.58|391.4|389.48|0
1645810760000|2022-02-25 17:39:20|391.4|389.48|391.18|389.26|391.62|389.7|391.18|389.26|0
1645810770000|2022-02-25 17:39:30|391.4|389.48|392.06|390.14|392.06|390.14|391.4|389.48|0
1645810780000|2022-02-25 17:39:40|392.28|390.36|392.28|390.36|392.28|390.36|392.28|390.36|0
1645810790000|2022-02-25 17:39:50|392.5|390.58|392.72|390.8|392.72|390.8|392.5|390.58|0
1645810800000|2022-02-25 17:40:00|392.94|391.02|392.94|391.02|393.27|391.35|392.94|391.02|0
1645810810000|2022-02-25 17:40:10|393.6|391.68|393.83|391.91|393.83|391.91|393.49|391.57|0
1645810820000|2022-02-25 17:40:20|394.05|392.13|394.05|392.13|394.27|392.35|394.05|392.13|0
1645810830000|2022-02-25 17:40:30|393.83|391.91|393.38|391.46|393.83|391.91|393.38|391.46|0
1645810840000|2022-02-25 17:40:40|393.93|392.01|394.27|392.35|394.27|392.35|393.93|392.01|0
1645810850000|2022-02-25 17:40:50|394.49|392.57|394.71|392.79|394.93|393.01|394.49|392.57|0
1645810860000|2022-02-25 17:41:00|394.93|393.01|394.71|392.79|395.15|393.23|394.71|392.79|0
1645810870000|2022-02-25 17:41:10|394.93|393.01|394.49|392.57|394.93|393.01|394.49|392.57|0
1645810880000|2022-02-25 17:41:20|394.71|392.79|394.71|392.79|394.71|392.79|394.71|392.79|0
1645810890000|2022-02-25 17:41:30|394.93|393.01|394.93|393.01|395.15|393.23|394.71|392.79|0
1645810900000|2022-02-25 17:41:40|395.37|393.45|395.15|393.23|395.37|393.45|395.15|393.23|0
1645810910000|2022-02-25 17:41:50|395.37|393.45|394.93|393.01|395.37|393.45|394.71|392.79|0
1645810920000|2022-02-25 17:42:00|394.71|392.79|394.04|392.12|394.71|392.79|394.04|392.12|0
1645810930000|2022-02-25 17:42:10|394.27|392.35|394.04|392.12|394.27|392.35|394.04|392.12|0
1645810940000|2022-02-25 17:42:20|393.6|391.68|393.38|391.46|393.82|391.9|393.38|391.46|0
1645810950000|2022-02-25 17:42:30|393.6|391.68|393.82|391.9|393.82|391.9|393.6|391.68|0
1645810960000|2022-02-25 17:42:40|394.04|392.12|393.6|391.68|394.04|392.12|393.6|391.68|0
1645810970000|2022-02-25 17:42:50|393.82|391.9|393.6|391.68|393.82|391.9|393.38|391.46|0
1645810980000|2022-02-25 17:43:00|393.16|391.24|393.16|391.24|393.16|391.24|393.16|391.24|0
1645810990000|2022-02-25 17:43:10|393.6|391.68|393.38|391.46|393.6|391.68|393.38|391.46|0
1645811000000|2022-02-25 17:43:20|393.16|391.24|393.6|391.68|393.6|391.68|393.16|391.24|0
1645811010000|2022-02-25 17:43:30|392.72|390.8|392.5|390.58|392.72|390.8|392.5|390.58|0
1645811020000|2022-02-25 17:43:40|392.72|390.8|392.72|390.8|392.94|391.02|392.72|390.8|0
1645811030000|2022-02-25 17:43:50|392.5|390.58|392.72|390.8|392.94|391.02|392.5|390.58|0
1645811040000|2022-02-25 17:44:00|392.94|391.02|393.82|391.9|393.82|391.9|392.94|391.02|0
1645811050000|2022-02-25 17:44:10|394.26|392.34|394.26|392.34|394.48|392.56|394.26|392.34|0
1645811060000|2022-02-25 17:44:20|394.48|392.56|394.48|392.56|394.48|392.56|394.26|392.34|0
1645811070000|2022-02-25 17:44:30|394.71|392.79|394.93|393.01|394.93|393.01|394.71|392.79|0
1645811080000|2022-02-25 17:44:40|395.15|393.23|395.15|393.23|395.15|393.23|395.15|393.23|0
1645811090000|2022-02-25 17:44:50|394.7|392.78|394.93|393.01|394.93|393.01|394.7|392.78|0
1645811100000|2022-02-25 17:45:00|395.15|393.23|394.7|392.78|395.15|393.23|394.7|392.78|0
1645811110000|2022-02-25 17:45:10|394.93|393.01|395.25|393.33|395.37|393.45|394.93|393.01|0
1645811120000|2022-02-25 17:45:20|394.93|393.01|394.7|392.78|394.93|393.01|394.7|392.78|0
1645811130000|2022-02-25 17:45:30|394.81|392.89|394.26|392.34|394.81|392.89|394.04|392.12|0
1645811140000|2022-02-25 17:45:40|394.93|393.01|394.04|392.12|394.93|393.01|394.04|392.12|0
1645811150000|2022-02-25 17:45:50|394.15|392.23|394.48|392.56|394.48|392.56|394.04|392.12|0
1645811160000|2022-02-25 17:46:00|395.15|393.23|395.15|393.23|395.37|393.45|395.15|393.23|0
1645811170000|2022-02-25 17:46:10|395.37|393.45|395.15|393.23|395.37|393.45|394.7|392.78|0
1645811180000|2022-02-25 17:46:20|395.03|393.11|395.37|393.45|395.37|393.45|395.03|393.11|0
1645811190000|2022-02-25 17:46:30|395.25|393.33|394.92|393|395.37|393.45|394.92|393|0
1645811200000|2022-02-25 17:46:40|394.7|392.78|394.92|393|394.92|393|394.7|392.78|0
1645811210000|2022-02-25 17:46:50|394.7|392.78|394.7|392.78|394.7|392.78|394.48|392.56|0
1645811220000|2022-02-25 17:47:00|394.26|392.34|394.04|392.12|394.48|392.56|394.04|392.12|0
1645811230000|2022-02-25 17:47:10|394.48|392.56|394.48|392.56|394.48|392.56|394.26|392.34|0
1645811240000|2022-02-25 17:47:20|394.04|392.12|394.04|392.12|394.26|392.34|394.04|392.12|0
1645811250000|2022-02-25 17:47:30|393.82|391.9|394.48|392.56|394.48|392.56|393.82|391.9|0
1645811260000|2022-02-25 17:47:40|394.04|392.12|394.04|392.12|394.04|392.12|393.82|391.9|0
1645811270000|2022-02-25 17:47:50|393.6|391.68|393.6|391.68|394.04|392.12|393.6|391.68|0
1645811280000|2022-02-25 17:48:00|393.38|391.46|394.7|392.78|394.7|392.78|393.38|391.46|0
1645811290000|2022-02-25 17:48:10|393.82|391.9|394.92|393|394.92|393|393.82|391.9|0
1645811300000|2022-02-25 17:48:20|395.14|393.22|394.48|392.56|395.14|393.22|394.48|392.56|0
1645811310000|2022-02-25 17:48:30|394.7|392.78|394.26|392.34|394.7|392.78|394.26|392.34|0
1645811320000|2022-02-25 17:48:40|394.04|392.12|394.48|392.56|394.48|392.56|394.04|392.12|0
1645811330000|2022-02-25 17:48:50|394.26|392.34|394.48|392.56|394.48|392.56|394.26|392.34|0
1645811340000|2022-02-25 17:49:00|393.82|391.9|393.15|391.23|393.82|391.9|393.15|391.23|0
1645811350000|2022-02-25 17:49:10|392.93|391.01|393.15|391.23|393.15|391.23|392.93|391.01|0
1645811360000|2022-02-25 17:49:20|392.93|391.01|392.71|390.79|392.93|391.01|392.71|390.79|0
1645811370000|2022-02-25 17:49:30|392.49|390.57|392.49|390.57|392.71|390.79|392.49|390.57|0
1645811380000|2022-02-25 17:49:40|392.27|390.35|391.61|389.69|392.27|390.35|391.61|389.69|0
1645811390000|2022-02-25 17:49:50|391.17|389.25|390.94|389.02|391.17|389.25|390.72|388.8|0
1645811400000|2022-02-25 17:50:00|390.83|388.91|389.4|387.48|390.83|388.91|389.4|387.48|0
1645811410000|2022-02-25 17:50:10|389.62|387.7|388.74|386.82|389.62|387.7|388.52|386.6|0
1645811420000|2022-02-25 17:50:20|388.52|386.6|387.64|385.72|388.52|386.6|387.64|385.72|0
1645811430000|2022-02-25 17:50:30|388.74|386.82|389.29|387.37|389.29|387.37|388.74|386.82|0
1645811440000|2022-02-25 17:50:40|388.74|386.82|389.18|387.26|389.18|387.26|388.74|386.82|0
1645811450000|2022-02-25 17:50:50|389.62|387.7|389.51|387.59|389.84|387.92|389.4|387.48|0
1645811460000|2022-02-25 17:51:00|389.29|387.37|388.96|387.04|389.29|387.37|388.74|386.82|0
1645811470000|2022-02-25 17:51:10|388.08|386.16|387.86|385.94|388.3|386.38|387.86|385.94|0
1645811480000|2022-02-25 17:51:20|387.42|385.5|387.2|385.28|387.64|385.72|387.2|385.28|0
1645811490000|2022-02-25 17:51:30|386.98|385.06|387.64|385.72|387.64|385.72|386.98|385.06|0
1645811500000|2022-02-25 17:51:40|387.74|385.82|387.42|385.5|387.74|385.82|387.42|385.5|0
1645811510000|2022-02-25 17:51:50|387.2|385.28|387.2|385.28|387.2|385.28|386.98|385.06|0
1645811520000|2022-02-25 17:52:00|386.54|384.62|387.42|385.5|387.42|385.5|386.54|384.62|0
1645811530000|2022-02-25 17:52:10|387.86|385.94|387.86|385.94|387.86|385.94|387.64|385.72|0
1645811540000|2022-02-25 17:52:20|387.64|385.72|386.32|384.4|387.64|385.72|386.32|384.4|0
1645811550000|2022-02-25 17:52:30|385.88|383.96|386.76|384.84|386.76|384.84|385.66|383.74|0
1645811560000|2022-02-25 17:52:40|386.32|384.4|386.32|384.4|386.54|384.62|386.32|384.4|0
1645811570000|2022-02-25 17:52:50|385.66|383.74|386.2|384.28|386.2|384.28|385.66|383.74|0
1645811580000|2022-02-25 17:53:00|386.54|384.62|386.98|385.06|386.98|385.06|386.32|384.4|0
1645811590000|2022-02-25 17:53:10|387.2|385.28|387.2|385.28|387.2|385.28|387.08|385.16|0
1645811600000|2022-02-25 17:53:20|386.76|384.84|387.64|385.72|387.64|385.72|386.76|384.84|0
1645811610000|2022-02-25 17:53:30|387.86|385.94|387.86|385.94|387.86|385.94|387.42|385.5|0
1645811620000|2022-02-25 17:53:40|387.42|385.5|387.2|385.28|387.42|385.5|387.2|385.28|0
1645811630000|2022-02-25 17:53:50|387.42|385.5|387.42|385.5|387.64|385.72|387.42|385.5|0
1645811640000|2022-02-25 17:54:00|387.2|385.28|387.52|385.6|387.52|385.6|386.98|385.06|0
1645811650000|2022-02-25 17:54:10|387.42|385.5|387.64|385.72|387.64|385.72|387.2|385.28|0
1645811660000|2022-02-25 17:54:20|387.86|385.94|386.76|384.84|387.86|385.94|386.76|384.84|0
1645811670000|2022-02-25 17:54:30|386.1|384.18|384.56|382.64|386.1|384.18|384.56|382.64|0
1645811680000|2022-02-25 17:54:40|384.34|382.42|384.34|382.42|384.34|382.42|384.12|382.2|0
1645811690000|2022-02-25 17:54:50|383.68|381.76|383.9|381.98|383.9|381.98|383.68|381.76|0
1645811700000|2022-02-25 17:55:00|383.68|381.76|383.9|381.98|384.34|382.42|383.68|381.76|0
1645811710000|2022-02-25 17:55:10|383.46|381.54|382.47|380.55|383.68|381.76|382.47|380.55|0
1645811720000|2022-02-25 17:55:20|382.25|380.33|381.49|379.57|382.25|380.33|381.49|379.57|0
1645811730000|2022-02-25 17:55:30|381.05|379.13|380.18|378.26|381.05|379.13|380.18|378.26|0
1645811740000|2022-02-25 17:55:40|381.49|379.57|381.93|380.01|381.93|380.01|381.49|379.57|0
1645811750000|2022-02-25 17:55:50|382.15|380.23|381.59|379.67|382.15|380.23|381.59|379.67|0
1645811760000|2022-02-25 17:56:00|382.58|380.66|383.24|381.32|383.24|381.32|382.58|380.66|0
1645811770000|2022-02-25 17:56:10|382.69|380.77|381.93|380.01|382.69|380.77|381.93|380.01|0
1645811780000|2022-02-25 17:56:20|382.03|380.11|380.83|378.91|382.03|380.11|380.83|378.91|0
1645811790000|2022-02-25 17:56:30|380.61|378.69|381.71|379.79|381.71|379.79|380.39|378.47|0
1645811800000|2022-02-25 17:56:40|381.05|379.13|381.49|379.57|381.81|379.89|381.05|379.13|0
1645811810000|2022-02-25 17:56:50|381.93|380.01|379.52|377.6|381.93|380.01|379.52|377.6|0
1645811820000|2022-02-25 17:57:00|380.39|378.47|381.49|379.57|381.49|379.57|380.39|378.47|0
1645811830000|2022-02-25 17:57:10|382.03|380.11|383.68|381.76|383.9|381.98|382.03|380.11|0
1645811840000|2022-02-25 17:57:20|383.24|381.32|383.68|381.76|383.68|381.76|383.24|381.32|0
1645811850000|2022-02-25 17:57:30|383.24|381.32|381.92|380|383.24|381.32|381.92|380|0
1645811860000|2022-02-25 17:57:40|381.71|379.79|381.92|380|382.36|380.44|381.71|379.79|0
1645811870000|2022-02-25 17:57:50|382.25|380.33|381.49|379.57|382.58|380.66|381.49|379.57|0
1645811880000|2022-02-25 17:58:00|381.59|379.67|381.71|379.79|381.71|379.79|381.59|379.67|0
1645811890000|2022-02-25 17:58:10|383.02|381.1|382.8|380.88|383.9|381.98|382.8|380.88|0
1645811900000|2022-02-25 17:58:20|382.69|380.77|383.02|381.1|383.02|381.1|382.58|380.66|0
1645811910000|2022-02-25 17:58:30|382.14|380.22|381.7|379.78|382.14|380.22|381.7|379.78|0
1645811920000|2022-02-25 17:58:40|381.27|379.35|382.47|380.55|382.47|380.55|381.27|379.35|0
1645811930000|2022-02-25 17:58:50|382.36|380.44|382.58|380.66|382.58|380.66|382.36|380.44|0
1645811940000|2022-02-25 17:59:00|382.8|380.88|382.8|380.88|383.02|381.1|382.8|380.88|0
1645811950000|2022-02-25 17:59:10|383.02|381.1|383.24|381.32|383.24|381.32|383.02|381.1|0
1645811960000|2022-02-25 17:59:20|383.46|381.54|383.34|381.42|383.68|381.76|383.24|381.32|0
1645811970000|2022-02-25 17:59:30|383.68|381.76|384.66|382.74|384.66|382.74|383.68|381.76|0
1645811980000|2022-02-25 17:59:40|385.21|383.29|383.68|381.76|385.65|383.73|383.68|381.76|0
1645811990000|2022-02-25 17:59:50|383.46|381.54|383.68|381.76|383.68|381.76|383.46|381.54|0
1645812000000|2022-02-25 18:00:00|383.24|381.32|385.32|383.4|385.32|383.4|383.24|381.32|0
1645812010000|2022-02-25 18:00:10|384.99|383.07|385.87|383.95|385.87|383.95|384.99|383.07|0
1645812020000|2022-02-25 18:00:20|384.55|382.63|384.33|382.41|384.77|382.85|384.33|382.41|0
1645812030000|2022-02-25 18:00:30|384.44|382.52|385.21|383.29|385.21|383.29|384.44|382.52|0
1645812040000|2022-02-25 18:00:40|384.99|383.07|385.43|383.51|385.65|383.73|384.99|383.07|0
1645812050000|2022-02-25 18:00:50|385.65|383.73|387.41|385.49|387.41|385.49|385.65|383.73|0
1645812060000|2022-02-25 18:01:00|386.75|384.83|387.19|385.27|387.51|385.59|386.75|384.83|0
1645812070000|2022-02-25 18:01:10|387.41|385.49|387.85|385.93|388.29|386.37|387.41|385.49|0
1645812080000|2022-02-25 18:01:20|387.95|386.03|388.29|386.37|388.39|386.47|387.85|385.93|0
1645812090000|2022-02-25 18:01:30|387.41|385.49|388.51|386.59|388.51|386.59|387.41|385.49|0
1645812100000|2022-02-25 18:01:40|387.73|385.81|386.97|385.05|387.73|385.81|386.97|385.05|0
1645812110000|2022-02-25 18:01:50|386.53|384.61|386.75|384.83|386.97|385.05|386.31|384.39|0
1645812120000|2022-02-25 18:02:00|386.97|385.05|385.43|383.51|386.97|385.05|385.43|383.51|0
1645812130000|2022-02-25 18:02:10|385.65|383.73|385.21|383.29|385.65|383.73|385.21|383.29|0
1645812140000|2022-02-25 18:02:20|385.43|383.51|384.77|382.85|385.43|383.51|384.77|382.85|0
1645812150000|2022-02-25 18:02:30|384.55|382.63|384.11|382.19|384.55|382.63|384.11|382.19|0
1645812160000|2022-02-25 18:02:40|384.44|382.52|384.77|382.85|385.21|383.29|384.44|382.52|0
1645812170000|2022-02-25 18:02:50|385.43|383.51|384.55|382.63|385.43|383.51|384.55|382.63|0
1645812180000|2022-02-25 18:03:00|385.65|383.73|386.75|384.83|386.75|384.83|385.65|383.73|0
1645812190000|2022-02-25 18:03:10|386.09|384.17|382.79|380.87|386.09|384.17|382.79|380.87|0
1645812200000|2022-02-25 18:03:20|383.45|381.53|382.79|380.87|383.67|381.75|382.79|380.87|0
1645812210000|2022-02-25 18:03:30|381.7|379.78|382.68|380.76|382.68|380.76|381.7|379.78|0
1645812220000|2022-02-25 18:03:40|383.45|381.53|384.22|382.3|384.55|382.63|383.45|381.53|0
1645812230000|2022-02-25 18:03:50|384.11|382.19|384.11|382.19|384.11|382.19|383.67|381.75|0
1645812240000|2022-02-25 18:04:00|383.67|381.75|384.11|382.19|384.11|382.19|383.23|381.31|0
1645812250000|2022-02-25 18:04:10|384.77|382.85|383.89|381.97|384.77|382.85|383.78|381.86|0
1645812260000|2022-02-25 18:04:20|383.67|381.75|384.33|382.41|384.33|382.41|383.67|381.75|0
1645812270000|2022-02-25 18:04:30|384.11|382.19|384.33|382.41|384.33|382.41|383.89|381.97|0
1645812280000|2022-02-25 18:04:40|384.55|382.63|384.99|383.07|385.43|383.51|384.55|382.63|0
1645812290000|2022-02-25 18:04:50|385.09|383.17|385.75|383.83|385.75|383.83|385.09|383.17|0
1645812300000|2022-02-25 18:05:00|385.43|383.51|383.45|381.53|385.43|383.51|383.45|381.53|0
1645812310000|2022-02-25 18:05:10|383.89|381.97|384.11|382.19|384.11|382.19|383.77|381.85|0
1645812320000|2022-02-25 18:05:20|384.77|382.85|384.77|382.85|384.77|382.85|384.55|382.63|0
1645812330000|2022-02-25 18:05:30|384.21|382.29|383.67|381.75|384.33|382.41|383.67|381.75|0
1645812340000|2022-02-25 18:05:40|383.89|381.97|383.23|381.31|383.89|381.97|383.01|381.09|0
1645812350000|2022-02-25 18:05:50|383.34|381.42|383.23|381.31|383.67|381.75|383.01|381.09|0
1645812360000|2022-02-25 18:06:00|384.3|382.38|384.41|382.49|384.74|382.82|384.3|382.38|0
1645812370000|2022-02-25 18:06:10|383.75|381.83|382.77|380.85|383.75|381.83|382.77|380.85|0
1645812380000|2022-02-25 18:06:20|382.56|380.64|383.21|381.29|383.21|381.29|382.56|380.64|0
1645812390000|2022-02-25 18:06:30|383.1|381.18|383.65|381.73|383.65|381.73|383.1|381.18|0
1645812400000|2022-02-25 18:06:40|383.21|381.29|382.12|380.2|383.21|381.29|381.9|379.98|0
1645812410000|2022-02-25 18:06:50|382.55|380.63|382.12|380.2|382.55|380.63|382.12|380.2|0
1645812420000|2022-02-25 18:07:00|382.99|381.07|384.08|382.16|384.08|382.16|382.99|381.07|0
1645812430000|2022-02-25 18:07:10|384.3|382.38|383.65|381.73|384.3|382.38|383.65|381.73|0
1645812440000|2022-02-25 18:07:20|383.43|381.51|382.55|380.63|383.65|381.73|382.55|380.63|0
1645812450000|2022-02-25 18:07:30|381.9|379.98|381.9|379.98|381.9|379.98|381.68|379.76|0
1645812460000|2022-02-25 18:07:40|382.34|380.42|381.9|379.98|382.34|380.42|381.9|379.98|0
1645812470000|2022-02-25 18:07:50|382.12|380.2|382.22|380.3|382.22|380.3|381.79|379.87|0
1645812480000|2022-02-25 18:08:00|381.24|379.32|381.03|379.11|381.24|379.32|380.81|378.89|0
1645812490000|2022-02-25 18:08:10|381.9|379.98|381.35|379.43|381.9|379.98|381.24|379.32|0
1645812500000|2022-02-25 18:08:20|381.24|379.32|381.68|379.76|381.78|379.86|381.24|379.32|0
1645812510000|2022-02-25 18:08:30|382.55|380.63|382.12|380.2|382.55|380.63|382.12|380.2|0
1645812520000|2022-02-25 18:08:40|381.9|379.98|382.12|380.2|382.33|380.41|381.9|379.98|0
1645812530000|2022-02-25 18:08:50|382.33|380.41|382.55|380.63|382.99|381.07|382.12|380.2|0
1645812540000|2022-02-25 18:09:00|382.77|380.85|382.12|380.2|382.77|380.85|382.12|380.2|0
1645812550000|2022-02-25 18:09:10|381.68|379.76|381.02|379.1|381.68|379.76|381.02|379.1|0
1645812560000|2022-02-25 18:09:20|380.81|378.89|381.13|379.21|381.13|379.21|380.81|378.89|0
1645812570000|2022-02-25 18:09:30|380.81|378.89|381.24|379.32|381.24|379.32|380.81|378.89|0
1645812580000|2022-02-25 18:09:40|381.46|379.54|381.78|379.86|381.78|379.86|381.46|379.54|0
1645812590000|2022-02-25 18:09:50|381.68|379.76|381.46|379.54|381.68|379.76|381.46|379.54|0
1645812600000|2022-02-25 18:10:00|381.68|379.76|381.68|379.76|382.11|380.19|381.68|379.76|0
1645812610000|2022-02-25 18:10:10|380.81|378.89|379.28|377.36|381.02|379.1|379.28|377.36|0
1645812620000|2022-02-25 18:10:20|378.63|376.71|378.84|376.92|378.84|376.92|378.51|376.59|0
1645812630000|2022-02-25 18:10:30|379.28|377.36|379.06|377.14|379.72|377.8|379.06|377.14|0
1645812640000|2022-02-25 18:10:40|379.5|377.58|379.28|377.36|379.93|378.01|379.28|377.36|0
1645812650000|2022-02-25 18:10:50|379.06|377.14|379.06|377.14|379.06|377.14|379.06|377.14|0
1645812660000|2022-02-25 18:11:00|378.19|376.27|377.97|376.05|378.19|376.27|377.76|375.84|0
1645812670000|2022-02-25 18:11:10|377.76|375.84|377.1|375.18|377.76|375.84|377.1|375.18|0
1645812680000|2022-02-25 18:11:20|377.32|375.4|376.23|374.31|377.32|375.4|376.23|374.31|0
1645812690000|2022-02-25 18:11:30|376.45|374.53|376.45|374.53|376.45|374.53|376.34|374.42|0
1645812700000|2022-02-25 18:11:40|376.67|374.75|376.02|374.1|376.67|374.75|376.02|374.1|0
1645812710000|2022-02-25 18:11:50|376.23|374.31|376.67|374.75|376.67|374.75|376.23|374.31|0
1645812720000|2022-02-25 18:12:00|376.89|374.97|376.67|374.75|376.89|374.97|376.45|374.53|0
1645812730000|2022-02-25 18:12:10|377.32|375.4|377.32|375.4|377.32|375.4|377.32|375.4|0
1645812740000|2022-02-25 18:12:20|377.54|375.62|378.62|376.7|378.62|376.7|377.54|375.62|0
1645812750000|2022-02-25 18:12:30|378.41|376.49|378.84|376.92|378.84|376.92|378.41|376.49|0
1645812760000|2022-02-25 18:12:40|378.73|376.81|378.84|376.92|378.84|376.92|378.73|376.81|0
1645812770000|2022-02-25 18:12:50|377.97|376.05|378.41|376.49|378.73|376.81|377.97|376.05|0
1645812780000|2022-02-25 18:13:00|378.84|376.92|380.37|378.45|380.37|378.45|378.84|376.92|0
1645812790000|2022-02-25 18:13:10|380.58|378.66|380.69|378.77|380.8|378.88|380.58|378.66|0
1645812800000|2022-02-25 18:13:20|381.02|379.1|381.46|379.54|381.46|379.54|380.8|378.88|0
1645812810000|2022-02-25 18:13:30|381.02|379.1|380.91|378.99|381.02|379.1|380.69|378.77|0
1645812820000|2022-02-25 18:13:40|381.67|379.75|382.11|380.19|382.11|380.19|381.46|379.54|0
1645812830000|2022-02-25 18:13:50|381.67|379.75|381.67|379.75|382.11|380.19|381.67|379.75|0
1645812840000|2022-02-25 18:14:00|381.78|379.86|381.89|379.97|382.11|380.19|381.78|379.86|0
1645812850000|2022-02-25 18:14:10|382.33|380.41|381.34|379.42|382.33|380.41|381.34|379.42|0
1645812860000|2022-02-25 18:14:20|381.24|379.32|381.67|379.75|381.67|379.75|380.8|378.88|0
1645812870000|2022-02-25 18:14:30|381.89|379.97|381.24|379.32|382.11|380.19|381.24|379.32|0
1645812880000|2022-02-25 18:14:40|381.02|379.1|382.33|380.41|382.33|380.41|381.02|379.1|0
1645812890000|2022-02-25 18:14:50|381.78|379.86|381.67|379.75|381.78|379.86|381.45|379.53|0
1645812900000|2022-02-25 18:15:00|382|380.08|381.45|379.53|382|380.08|381.45|379.53|0
1645812910000|2022-02-25 18:15:10|381.67|379.75|381.24|379.32|381.67|379.75|381.24|379.32|0
1645812920000|2022-02-25 18:15:20|381.02|379.1|381.24|379.32|381.45|379.53|381.02|379.1|0
1645812930000|2022-02-25 18:15:30|380.8|378.88|380.36|378.44|380.8|378.88|380.36|378.44|0
1645812940000|2022-02-25 18:15:40|380.58|378.66|380.36|378.44|380.58|378.66|380.25|378.33|0
1645812950000|2022-02-25 18:15:50|379.93|378.01|380.14|378.22|380.58|378.66|379.93|378.01|0
1645812960000|2022-02-25 18:16:00|380.36|378.44|380.25|378.33|380.36|378.44|380.03|378.11|0
1645812970000|2022-02-25 18:16:10|380.14|378.22|379.93|378.01|380.14|378.22|379.71|377.79|0
1645812980000|2022-02-25 18:16:20|379.49|377.57|379.93|378.01|379.93|378.01|379.38|377.46|0
1645812990000|2022-02-25 18:16:30|380.47|378.55|380.25|378.33|380.58|378.66|380.03|378.11|0
1645813000000|2022-02-25 18:16:40|380.14|378.22|380.58|378.66|380.58|378.66|379.81|377.89|0
1645813010000|2022-02-25 18:16:50|380.8|378.88|381.45|379.53|381.45|379.53|380.8|378.88|0
1645813020000|2022-02-25 18:17:00|380.68|378.76|379.81|377.89|380.68|378.76|379.81|377.89|0
1645813030000|2022-02-25 18:17:10|379.27|377.35|379.81|377.89|379.81|377.89|379.27|377.35|0
1645813040000|2022-02-25 18:17:20|379.71|377.79|379.59|377.67|379.71|377.79|379.27|377.35|0
1645813050000|2022-02-25 18:17:30|379.27|377.35|379.59|377.67|379.59|377.67|379.27|377.35|0
1645813060000|2022-02-25 18:17:40|379.27|377.35|380.8|378.88|380.8|378.88|379.05|377.13|0
1645813070000|2022-02-25 18:17:50|381.23|379.31|380.47|378.55|381.89|379.97|380.47|378.55|0
1645813080000|2022-02-25 18:18:00|381.12|379.2|381.01|379.09|381.45|379.53|381.01|379.09|0
1645813090000|2022-02-25 18:18:10|381.45|379.53|381.77|379.85|381.89|379.97|381.45|379.53|0
1645813100000|2022-02-25 18:18:20|382.1|380.18|383.2|381.28|383.2|381.28|381.77|379.85|0
1645813110000|2022-02-25 18:18:30|383.41|381.49|383.63|381.71|383.63|381.71|383.41|381.49|0
1645813120000|2022-02-25 18:18:40|383.41|381.49|383.85|381.93|383.85|381.93|383.41|381.49|0
1645813130000|2022-02-25 18:18:50|384.29|382.37|384.94|383.02|384.94|383.02|384.29|382.37|0
1645813140000|2022-02-25 18:19:00|385.82|383.9|385.92|384|386.04|384.12|385.82|383.9|0
1645813150000|2022-02-25 18:19:10|386.04|384.12|386.04|384.12|386.04|384.12|386.04|384.12|0
1645813160000|2022-02-25 18:19:20|385.82|383.9|385.6|383.68|385.82|383.9|385.6|383.68|0
1645813170000|2022-02-25 18:19:30|386.04|384.12|386.26|384.34|386.26|384.34|386.04|384.12|0
1645813180000|2022-02-25 18:19:40|386.48|384.56|387.02|385.1|387.79|385.87|386.48|384.56|0
1645813190000|2022-02-25 18:19:50|386.69|384.77|387.35|385.43|387.35|385.43|386.69|384.77|0
1645813200000|2022-02-25 18:20:00|387.79|385.87|387.35|385.43|387.79|385.87|387.35|385.43|0
1645813210000|2022-02-25 18:20:10|387.57|385.65|387.57|385.65|387.57|385.65|387.57|385.65|0
1645813220000|2022-02-25 18:20:20|387.02|385.1|386.8|384.88|387.02|385.1|386.69|384.77|0
1645813230000|2022-02-25 18:20:30|386.91|384.99|386.8|384.88|386.91|384.99|386.47|384.55|0
1645813240000|2022-02-25 18:20:40|386.91|384.99|386.91|384.99|386.91|384.99|386.47|384.55|0
1645813250000|2022-02-25 18:20:50|386.69|384.77|385.6|383.68|386.8|384.88|385.6|383.68|0
1645813260000|2022-02-25 18:21:00|384.07|382.15|385.38|383.46|385.38|383.46|384.07|382.15|0
1645813270000|2022-02-25 18:21:10|385.16|383.24|385.05|383.13|385.16|383.24|384.94|383.02|0
1645813280000|2022-02-25 18:21:20|385.16|383.24|385.48|383.56|386.25|384.33|385.16|383.24|0
1645813290000|2022-02-25 18:21:30|385.6|383.68|386.14|384.22|386.47|384.55|385.6|383.68|0
1645813300000|2022-02-25 18:21:40|385.82|383.9|386.36|384.44|386.36|384.44|385.6|383.68|0
1645813310000|2022-02-25 18:21:50|386.69|384.77|387.02|385.1|387.02|385.1|386.69|384.77|0
1645813320000|2022-02-25 18:22:00|387.13|385.21|387.57|385.65|387.79|385.87|387.13|385.21|0
1645813330000|2022-02-25 18:22:10|387.79|385.87|387.35|385.43|387.79|385.87|387.35|385.43|0
1645813340000|2022-02-25 18:22:20|387.13|385.21|387.45|385.53|387.45|385.53|387.13|385.21|0
1645813350000|2022-02-25 18:22:30|387.35|385.43|387.23|385.31|387.35|385.43|387.23|385.31|0
1645813360000|2022-02-25 18:22:40|387.13|385.21|386.91|384.99|387.13|385.21|386.91|384.99|0
1645813370000|2022-02-25 18:22:50|386.8|384.88|387.13|385.21|387.13|385.21|386.8|384.88|0
1645813380000|2022-02-25 18:23:00|386.91|384.99|386.25|384.33|386.91|384.99|386.25|384.33|0
1645813390000|2022-02-25 18:23:10|386.36|384.44|386.03|384.11|386.36|384.44|386.03|384.11|0
1645813400000|2022-02-25 18:23:20|385.81|383.89|385.92|384|386.47|384.55|385.81|383.89|0
1645813410000|2022-02-25 18:23:30|385.6|383.68|385.81|383.89|386.03|384.11|385.6|383.68|0
1645813420000|2022-02-25 18:23:40|386.03|384.11|385.81|383.89|386.03|384.11|385.6|383.68|0
1645813430000|2022-02-25 18:23:50|385.6|383.68|386.25|384.33|386.25|384.33|385.6|383.68|0
1645813440000|2022-02-25 18:24:00|385.16|383.24|385.7|383.78|385.7|383.78|384.94|383.02|0
1645813450000|2022-02-25 18:24:10|385.59|383.67|385.81|383.89|385.81|383.89|385.38|383.46|0
1645813460000|2022-02-25 18:24:20|385.48|383.56|385.81|383.89|385.81|383.89|385.38|383.46|0
1645813470000|2022-02-25 18:24:30|386.47|384.55|386.03|384.11|386.47|384.55|386.03|384.11|0
1645813480000|2022-02-25 18:24:40|386.14|384.22|387.13|385.21|387.13|385.21|386.14|384.22|0
1645813490000|2022-02-25 18:24:50|386.47|384.55|386.91|384.99|386.91|384.99|386.47|384.55|0
1645813500000|2022-02-25 18:25:00|386.79|384.87|387.35|385.43|387.57|385.65|386.79|384.87|0
1645813510000|2022-02-25 18:25:10|387.67|385.75|388|386.08|388.22|386.3|387.67|385.75|0
1645813520000|2022-02-25 18:25:20|388.88|386.96|388.66|386.74|389.32|387.4|388.66|386.74|0
1645813530000|2022-02-25 18:25:30|388.99|387.07|388.99|387.07|388.99|387.07|388.88|386.96|0
1645813540000|2022-02-25 18:25:40|389.1|387.18|389.54|387.62|389.54|387.62|388.88|386.96|0
1645813550000|2022-02-25 18:25:50|390.42|388.5|390.2|388.28|390.64|388.72|390.2|388.28|0
1645813560000|2022-02-25 18:26:00|389.98|388.06|388.66|386.74|389.98|388.06|388.66|386.74|0
1645813570000|2022-02-25 18:26:10|388.44|386.52|389.54|387.62|389.54|387.62|388.44|386.52|0
1645813580000|2022-02-25 18:26:20|389.64|387.72|388.88|386.96|389.64|387.72|388.88|386.96|0
1645813590000|2022-02-25 18:26:30|388.98|387.06|389.98|388.06|389.98|388.06|388.98|387.06|0
1645813600000|2022-02-25 18:26:40|389.54|387.62|391.29|389.37|391.29|389.37|389.54|387.62|0
1645813610000|2022-02-25 18:26:50|391.51|389.59|392.61|390.69|392.61|390.69|391.51|389.59|0
1645813620000|2022-02-25 18:27:00|392.83|390.91|391.95|390.03|392.83|390.91|391.95|390.03|0
1645813630000|2022-02-25 18:27:10|391.84|389.92|391.07|389.15|391.84|389.92|391.07|389.15|0
1645813640000|2022-02-25 18:27:20|391.18|389.26|390.85|388.93|391.51|389.59|390.85|388.93|0
1645813650000|2022-02-25 18:27:30|391.37|389.45|391.26|389.34|391.48|389.56|391.26|389.34|0
1645813660000|2022-02-25 18:27:40|391.48|389.56|391.7|389.78|391.7|389.78|390.61|388.69|0
1645813670000|2022-02-25 18:27:50|391.81|389.89|391.59|389.67|391.81|389.89|391.59|389.67|0
1645813680000|2022-02-25 18:28:00|391.7|389.78|391.92|390|391.92|390|391.26|389.34|0
1645813690000|2022-02-25 18:28:10|391.81|389.89|391.37|389.45|391.81|389.89|391.37|389.45|0
1645813700000|2022-02-25 18:28:20|391.26|389.34|391.37|389.45|391.48|389.56|391.26|389.34|0
1645813710000|2022-02-25 18:28:30|391.26|389.34|391.26|389.34|391.48|389.56|391.26|389.34|0
1645813720000|2022-02-25 18:28:40|390.82|388.9|391.7|389.78|391.7|389.78|390.82|388.9|0
1645813730000|2022-02-25 18:28:50|391.26|389.34|390.6|388.68|391.48|389.56|390.6|388.68|0
1645813740000|2022-02-25 18:29:00|391.15|389.23|390.49|388.57|391.26|389.34|390.49|388.57|0
1645813750000|2022-02-25 18:29:10|390.6|388.68|390.38|388.46|390.6|388.68|390.38|388.46|0
1645813760000|2022-02-25 18:29:20|390.6|388.68|390.82|388.9|390.82|388.9|390.38|388.46|0
1645813770000|2022-02-25 18:29:30|390.6|388.68|391.7|389.78|391.7|389.78|390.6|388.68|0
1645813780000|2022-02-25 18:29:40|392.14|390.22|391.26|389.34|392.14|390.22|391.26|389.34|0
1645813790000|2022-02-25 18:29:50|391.04|389.12|391.26|389.34|391.37|389.45|391.04|389.12|0
1645813800000|2022-02-25 18:30:00|391.7|389.78|391.92|390|391.92|390|391.48|389.56|0
1645813810000|2022-02-25 18:30:10|392.14|390.22|392.57|390.65|392.57|390.65|392.14|390.22|0
1645813820000|2022-02-25 18:30:20|392.14|390.22|391.48|389.56|392.14|390.22|391.48|389.56|0
1645813830000|2022-02-25 18:30:30|391.7|389.78|391.92|390|391.92|390|391.7|389.78|0
1645813840000|2022-02-25 18:30:40|392.14|390.22|391.92|390|392.14|390.22|391.92|390|0
1645813850000|2022-02-25 18:30:50|392.14|390.22|391.7|389.78|392.35|390.43|391.7|389.78|0
1645813860000|2022-02-25 18:31:00|392.35|390.43|392.46|390.54|392.46|390.54|392.35|390.43|0
1645813870000|2022-02-25 18:31:10|392.13|390.21|393.67|391.75|393.67|391.75|392.13|390.21|0
1645813880000|2022-02-25 18:31:20|393.89|391.97|393.67|391.75|393.89|391.97|393.67|391.75|0
1645813890000|2022-02-25 18:31:30|393.89|391.97|393.89|391.97|393.89|391.97|393.89|391.97|0
1645813900000|2022-02-25 18:31:40|394.55|392.63|394.77|392.85|394.77|392.85|394.11|392.19|0
1645813910000|2022-02-25 18:31:50|394.65|392.73|394.87|392.95|394.99|393.07|394.65|392.73|0
1645813920000|2022-02-25 18:32:00|394.33|392.41|394.11|392.19|394.77|392.85|394.11|392.19|0
1645813930000|2022-02-25 18:32:10|393.89|391.97|394.33|392.41|394.55|392.63|393.89|391.97|0
1645813940000|2022-02-25 18:32:20|394.55|392.63|394.33|392.41|394.77|392.85|394.33|392.41|0
1645813960000|2022-02-25 18:32:40|394.55|392.63|394.55|392.63|394.55|392.63|394.33|392.41|0
1645813970000|2022-02-25 18:32:50|395.2|393.28|395.42|393.5|395.42|393.5|395.2|393.28|0
1645813980000|2022-02-25 18:33:00|395.64|393.72|395.86|393.94|396.08|394.16|395.64|393.72|0
1645813990000|2022-02-25 18:33:10|396.08|394.16|396.08|394.16|396.08|394.16|395.75|393.83|0
1645814000000|2022-02-25 18:33:20|395.86|393.94|395.53|393.61|395.86|393.94|395.53|393.61|0
1645814010000|2022-02-25 18:33:30|395.2|393.28|395.2|393.28|395.2|393.28|395.09|393.17|0
1645814020000|2022-02-25 18:33:40|395.42|393.5|394.87|392.95|395.42|393.5|394.87|392.95|0
1645814030000|2022-02-25 18:33:50|394.54|392.62|394.33|392.41|394.54|392.62|394.33|392.41|0
1645814040000|2022-02-25 18:34:00|394.54|392.62|394.21|392.29|394.65|392.73|394.21|392.29|0
1645814050000|2022-02-25 18:34:10|394.54|392.62|395.42|393.5|395.42|393.5|394.54|392.62|0
1645814060000|2022-02-25 18:34:20|395.64|393.72|394.98|393.06|395.86|393.94|394.98|393.06|0
1645814070000|2022-02-25 18:34:30|394.76|392.84|394.54|392.62|394.76|392.84|394.54|392.62|0
1645814080000|2022-02-25 18:34:40|394.65|392.73|394.54|392.62|394.76|392.84|394.54|392.62|0
1645814090000|2022-02-25 18:34:50|394.43|392.51|394.32|392.4|394.54|392.62|394.32|392.4|0
1645814100000|2022-02-25 18:35:00|394.43|392.51|394.1|392.18|394.54|392.62|394.1|392.18|0
1645814110000|2022-02-25 18:35:10|394.32|392.4|394.54|392.62|394.54|392.62|394.1|392.18|0
1645814120000|2022-02-25 18:35:20|394.21|392.29|393.45|391.53|394.21|392.29|393.23|391.31|0
1645814130000|2022-02-25 18:35:30|393.23|391.31|393.55|391.63|393.66|391.74|393.23|391.31|0
1645814140000|2022-02-25 18:35:40|393.45|391.53|393.45|391.53|393.55|391.63|393.45|391.53|0
1645814150000|2022-02-25 18:35:50|393.23|391.31|393.01|391.09|393.23|391.31|393.01|391.09|0
1645814160000|2022-02-25 18:36:00|393.33|391.41|393.66|391.74|393.66|391.74|393.33|391.41|0
1645814170000|2022-02-25 18:36:10|393.01|391.09|393.23|391.31|393.23|391.31|392.79|390.87|0
1645814180000|2022-02-25 18:36:20|392.79|390.87|392.57|390.65|392.79|390.87|392.35|390.43|0
1645814190000|2022-02-25 18:36:30|392.23|390.31|391.25|389.33|392.35|390.43|391.25|389.33|0
1645814200000|2022-02-25 18:36:40|391.47|389.55|391.03|389.11|391.69|389.77|391.03|389.11|0
1645814210000|2022-02-25 18:36:50|390.59|388.67|390.38|388.46|390.59|388.67|390.38|388.46|0
1645814220000|2022-02-25 18:37:00|390.59|388.67|390.59|388.67|390.59|388.67|390.48|388.56|0
1645814230000|2022-02-25 18:37:10|390.7|388.78|390.81|388.89|390.81|388.89|390.7|388.78|0
1645814240000|2022-02-25 18:37:20|389.82|387.9|389.72|387.8|389.82|387.9|389.72|387.8|0
1645814250000|2022-02-25 18:37:30|389.82|387.9|389.82|387.9|389.82|387.9|389.72|387.8|0
1645814260000|2022-02-25 18:37:40|389.72|387.8|389.72|387.8|389.82|387.9|389.72|387.8|0
1645814270000|2022-02-25 18:37:50|389.06|387.14|388.41|386.49|389.06|387.14|388.41|386.49|0
1645814280000|2022-02-25 18:38:00|389.5|387.58|389.82|387.9|389.82|387.9|389.5|387.58|0
1645814290000|2022-02-25 18:38:10|389.94|388.02|388.62|386.7|389.94|388.02|388.62|386.7|0
1645814300000|2022-02-25 18:38:20|388.19|386.27|388.62|386.7|388.73|386.81|388.19|386.27|0
1645814310000|2022-02-25 18:38:30|388.73|386.81|390.37|388.45|390.37|388.45|388.62|386.7|0
1645814320000|2022-02-25 18:38:40|390.48|388.56|389.94|388.02|390.48|388.56|389.94|388.02|0
1645814330000|2022-02-25 18:38:50|389.72|387.8|390.37|388.45|390.37|388.45|389.5|387.58|0
1645814340000|2022-02-25 18:39:00|390.15|388.23|390.59|388.67|390.59|388.67|390.15|388.23|0
1645814350000|2022-02-25 18:39:10|390.92|389|390.59|388.67|390.92|389|390.59|388.67|0
1645814360000|2022-02-25 18:39:20|391.03|389.11|391.47|389.55|391.47|389.55|391.03|389.11|0
1645814370000|2022-02-25 18:39:30|391.69|389.77|391.91|389.99|391.91|389.99|391.69|389.77|0
1645814380000|2022-02-25 18:39:40|392.12|390.2|392.12|390.2|392.34|390.42|392.12|390.2|0
1645814390000|2022-02-25 18:39:50|391.91|389.99|393|391.08|393|391.08|391.91|389.99|0
1645814400000|2022-02-25 18:40:00|393.11|391.19|393.88|391.96|393.88|391.96|393.11|391.19|0
1645814410000|2022-02-25 18:40:10|393.66|391.74|394.42|392.5|394.54|392.62|393.66|391.74|0
1645814420000|2022-02-25 18:40:20|394.64|392.72|394.64|392.72|394.76|392.84|394.64|392.72|0
1645814430000|2022-02-25 18:40:30|394.76|392.84|394.98|393.06|394.98|393.06|394.76|392.84|0
1645814440000|2022-02-25 18:40:40|395.2|393.28|394.98|393.06|395.2|393.28|394.98|393.06|0
1645814450000|2022-02-25 18:40:50|395.2|393.28|395.85|393.93|395.85|393.93|395.2|393.28|0
1645814460000|2022-02-25 18:41:00|395.63|393.71|395.63|393.71|395.63|393.71|394.98|393.06|0
1645814470000|2022-02-25 18:41:10|395.41|393.49|394.64|392.72|395.41|393.49|394.64|392.72|0
1645814480000|2022-02-25 18:41:20|394.76|392.84|395.19|393.27|395.3|393.38|394.76|392.84|0
1645814490000|2022-02-25 18:41:30|394.76|392.84|395.41|393.49|395.41|393.49|394.76|392.84|0
1645814500000|2022-02-25 18:41:40|395.63|393.71|395.41|393.49|395.63|393.71|395.41|393.49|0
1645814510000|2022-02-25 18:41:50|395.19|393.27|395.41|393.49|395.63|393.71|395.19|393.27|0
1645814520000|2022-02-25 18:42:00|395.63|393.71|396.95|395.03|396.95|395.03|395.63|393.71|0
1645814530000|2022-02-25 18:42:10|397.39|395.47|397.61|395.69|397.83|395.91|397.39|395.47|0
1645814540000|2022-02-25 18:42:20|397.83|395.91|397.83|395.91|398.05|396.13|397.83|395.91|0
1645814550000|2022-02-25 18:42:30|397.94|396.02|397.83|395.91|398.05|396.13|397.83|395.91|0
1645814560000|2022-02-25 18:42:40|397.61|395.69|397.83|395.91|397.83|395.91|397.61|395.69|0
1645814570000|2022-02-25 18:42:50|398.05|396.13|398.05|396.13|398.05|396.13|397.83|395.91|0
1645814580000|2022-02-25 18:43:00|397.83|395.91|398.27|396.35|398.27|396.35|397.83|395.91|0
1645814590000|2022-02-25 18:43:10|398.6|396.68|399.59|397.67|399.59|397.67|398.6|396.68|0
1645814600000|2022-02-25 18:43:20|399.7|397.78|400.7|398.78|400.7|398.78|399.7|397.78|0
1645814610000|2022-02-25 18:43:30|400.03|398.11|399.81|397.89|400.03|398.11|399.81|397.89|0
1645814620000|2022-02-25 18:43:40|400.03|398.11|400.03|398.11|400.03|398.11|399.92|398|0
1645814630000|2022-02-25 18:43:50|399.59|397.67|399.15|397.23|399.81|397.89|399.15|397.23|0
1645814640000|2022-02-25 18:44:00|398.93|397.01|399.81|397.89|399.81|397.89|398.93|397.01|0
1645814650000|2022-02-25 18:44:10|399.7|397.78|400.25|398.33|400.25|398.33|399.7|397.78|0
1645814660000|2022-02-25 18:44:20|400.47|398.55|400.47|398.55|400.7|398.78|400.47|398.55|0
1645814670000|2022-02-25 18:44:30|400.25|398.33|399.59|397.67|400.25|398.33|399.59|397.67|0
1645814680000|2022-02-25 18:44:40|399.15|397.23|399.37|397.45|399.37|397.45|399.15|397.23|0
1645814690000|2022-02-25 18:44:50|399.59|397.67|400.25|398.33|400.25|398.33|399.59|397.67|0
1645814700000|2022-02-25 18:45:00|400.03|398.11|400.25|398.33|400.25|398.33|400.03|398.11|0
1645814710000|2022-02-25 18:45:10|399.92|398|399.59|397.67|399.92|398|399.59|397.67|0
1645814720000|2022-02-25 18:45:20|399.37|397.45|399.15|397.23|399.37|397.45|399.15|397.23|0
1645814730000|2022-02-25 18:45:30|399.04|397.12|399.59|397.67|399.59|397.67|399.04|397.12|0
1645814740000|2022-02-25 18:45:40|399.37|397.45|399.81|397.89|399.81|397.89|399.15|397.23|0
1645814750000|2022-02-25 18:45:50|400.03|398.11|400.14|398.22|400.14|398.22|400.03|398.11|0
1645814760000|2022-02-25 18:46:00|399.81|397.89|400.47|398.55|400.47|398.55|399.7|397.78|0
1645814770000|2022-02-25 18:46:10|400.69|398.77|401.02|399.1|401.02|399.1|400.69|398.77|0
1645814780000|2022-02-25 18:46:20|400.91|398.99|400.47|398.55|401.35|399.43|400.47|398.55|0
1645814790000|2022-02-25 18:46:30|399.81|397.89|399.92|398|400.03|398.11|399.81|397.89|0
1645814800000|2022-02-25 18:46:40|399.81|397.89|399.92|398|400.14|398.22|399.81|397.89|0
1645814810000|2022-02-25 18:46:50|399.81|397.89|399.81|397.89|400.14|398.22|399.81|397.89|0
1645814820000|2022-02-25 18:47:00|400.25|398.33|400.03|398.11|400.25|398.33|399.81|397.89|0
1645814830000|2022-02-25 18:47:10|399.81|397.89|398.71|396.79|399.81|397.89|398.71|396.79|0
1645814840000|2022-02-25 18:47:20|398.59|396.67|398.05|396.13|398.59|396.67|398.05|396.13|0
1645814850000|2022-02-25 18:47:30|398.37|396.45|398.27|396.35|398.37|396.45|398.27|396.35|0
1645814860000|2022-02-25 18:47:40|398.71|396.79|398.49|396.57|398.93|397.01|398.37|396.45|0
1645814870000|2022-02-25 18:47:50|398.27|396.35|398.27|396.35|398.49|396.57|398.27|396.35|0
1645814880000|2022-02-25 18:48:00|398.05|396.13|397.61|395.69|398.05|396.13|397.61|395.69|0
1645814890000|2022-02-25 18:48:10|397.83|395.91|397.71|395.79|398.49|396.57|397.71|395.79|0
1645814900000|2022-02-25 18:48:20|397.17|395.25|398.27|396.35|398.27|396.35|397.17|395.25|0
1645814910000|2022-02-25 18:48:30|398.05|396.13|397.83|395.91|398.49|396.57|397.83|395.91|0
1645814920000|2022-02-25 18:48:40|397.93|396.01|397.17|395.25|397.93|396.01|397.17|395.25|0
1645814930000|2022-02-25 18:48:50|397.39|395.47|397.83|395.91|397.83|395.91|396.94|395.02|0
1645814940000|2022-02-25 18:49:00|397.61|395.69|398.93|397.01|398.93|397.01|397.61|395.69|0
1645814950000|2022-02-25 18:49:10|398.71|396.79|398.93|397.01|399.15|397.23|398.27|396.35|0
1645814960000|2022-02-25 18:49:20|398.49|396.57|398.59|396.67|398.71|396.79|398.04|396.12|0
1645814970000|2022-02-25 18:49:30|398.71|396.79|398.93|397.01|398.93|397.01|398.71|396.79|0
1645814980000|2022-02-25 18:49:40|399.37|397.45|399.59|397.67|399.81|397.89|399.37|397.45|0
1645814990000|2022-02-25 18:49:50|399.81|397.89|400.25|398.33|400.25|398.33|399.81|397.89|0
1645815000000|2022-02-25 18:50:00|400.03|398.11|400.03|398.11|400.03|398.11|399.81|397.89|0
1645815010000|2022-02-25 18:50:10|400.25|398.33|400.47|398.55|400.47|398.55|400.03|398.11|0
1645815020000|2022-02-25 18:50:20|400.25|398.33|400.69|398.77|400.69|398.77|400.25|398.33|0
1645815030000|2022-02-25 18:50:30|400.47|398.55|400.25|398.33|400.47|398.55|400.25|398.33|0
1645815040000|2022-02-25 18:50:40|400.69|398.77|400.47|398.55|400.69|398.77|400.47|398.55|0
1645815050000|2022-02-25 18:50:50|400.69|398.77|400.69|398.77|400.79|398.87|400.47|398.55|0
1645815060000|2022-02-25 18:51:00|400.91|398.99|399.36|397.44|400.91|398.99|399.36|397.44|0
1645815070000|2022-02-25 18:51:10|399.14|397.22|399.81|397.89|399.81|397.89|399.14|397.22|0
1645815080000|2022-02-25 18:51:20|400.03|398.11|400.91|398.99|401.13|399.21|400.03|398.11|0
1645815090000|2022-02-25 18:51:30|401.13|399.21|401.13|399.21|401.13|399.21|400.91|398.99|0
1645815100000|2022-02-25 18:51:40|400.91|398.99|400.03|398.11|400.91|398.99|400.03|398.11|0
1645815110000|2022-02-25 18:51:50|400.91|398.99|400.47|398.55|400.91|398.99|400.25|398.33|0
1645815120000|2022-02-25 18:52:00|400.69|398.77|400.25|398.33|400.91|398.99|400.02|398.1|0
1645815130000|2022-02-25 18:52:10|400.02|398.1|399.58|397.66|400.25|398.33|399.58|397.66|0
1645815140000|2022-02-25 18:52:20|400.02|398.1|400.24|398.32|400.47|398.55|400.02|398.1|0
1645815150000|2022-02-25 18:52:30|400.02|398.1|400.69|398.77|400.69|398.77|400.02|398.1|0
1645815160000|2022-02-25 18:52:40|400.91|398.99|400.91|398.99|400.91|398.99|400.47|398.55|0
1645815170000|2022-02-25 18:52:50|400.24|398.32|400.24|398.32|400.46|398.54|400.02|398.1|0
1645815180000|2022-02-25 18:53:00|399.69|397.77|399.36|397.44|399.69|397.77|399.36|397.44|0
1645815190000|2022-02-25 18:53:10|400.02|398.1|400.02|398.1|400.02|398.1|400.02|398.1|0
1645815200000|2022-02-25 18:53:20|399.8|397.88|400.24|398.32|400.24|398.32|399.8|397.88|0
1645815210000|2022-02-25 18:53:30|400.46|398.54|400.24|398.32|400.46|398.54|400.24|398.32|0
1645815220000|2022-02-25 18:53:40|400.57|398.65|400.91|398.99|400.91|398.99|400.57|398.65|0
1645815230000|2022-02-25 18:53:50|401.01|399.09|400.68|398.76|401.01|399.09|400.68|398.76|0
1645815240000|2022-02-25 18:54:00|400.24|398.32|399.58|397.66|400.46|398.54|399.58|397.66|0
1645815250000|2022-02-25 18:54:10|399.36|397.44|399.14|397.22|399.36|397.44|398.92|397|0
1645815260000|2022-02-25 18:54:20|398.92|397|399.25|397.33|399.25|397.33|398.92|397|0
1645815270000|2022-02-25 18:54:30|399.69|397.77|399.36|397.44|399.91|397.99|399.36|397.44|0
1645815280000|2022-02-25 18:54:40|398.04|396.12|399.36|397.44|399.36|397.44|398.04|396.12|0
1645815290000|2022-02-25 18:54:50|399.14|397.22|397.6|395.68|399.14|397.22|397.6|395.68|0
1645815300000|2022-02-25 18:55:00|396.5|394.58|394.63|392.71|396.5|394.58|394.52|392.6|0
1645815310000|2022-02-25 18:55:10|393.31|391.39|390.57|388.65|393.31|391.39|390.57|388.65|0
1645815320000|2022-02-25 18:55:20|391.12|389.2|392.98|391.06|392.98|391.06|391.12|389.2|0
1645815330000|2022-02-25 18:55:30|392.33|390.41|390.35|388.43|392.33|390.41|390.35|388.43|0
1645815340000|2022-02-25 18:55:40|390.02|388.1|388.82|386.9|390.02|388.1|388.39|386.47|0
1645815360000|2022-02-25 18:56:00|389.04|387.12|391.45|389.53|391.45|389.53|389.04|387.12|0
1645815370000|2022-02-25 18:56:10|391.89|389.97|390.57|388.65|391.89|389.97|389.92|388|0
1645815380000|2022-02-25 18:56:20|391.23|389.31|389.04|387.12|391.23|389.31|388.82|386.9|0
1645815390000|2022-02-25 18:56:30|389.26|387.34|388.38|386.46|389.26|387.34|388.38|386.46|0
1645815400000|2022-02-25 18:56:40|388.6|386.68|388.6|386.68|388.6|386.68|388.38|386.46|0
1645815410000|2022-02-25 18:56:50|389.26|387.34|390.35|388.43|390.35|388.43|389.26|387.34|0
1645815420000|2022-02-25 18:57:00|390.13|388.21|391.89|389.97|391.89|389.97|390.13|388.21|0
1645815430000|2022-02-25 18:57:10|391.67|389.75|392.1|390.18|392.32|390.4|391.45|389.53|0
1645815440000|2022-02-25 18:57:20|391.23|389.31|390.57|388.65|391.67|389.75|390.57|388.65|0
1645815450000|2022-02-25 18:57:30|390.68|388.76|390.89|388.97|390.89|388.97|390.24|388.32|0
1645815460000|2022-02-25 18:57:40|390.13|388.21|389.26|387.34|390.13|388.21|389.26|387.34|0
1645815470000|2022-02-25 18:57:50|389.36|387.44|388.38|386.46|389.36|387.44|388.38|386.46|0
1645815480000|2022-02-25 18:58:00|389.26|387.34|389.91|387.99|389.91|387.99|389.26|387.34|0
1645815490000|2022-02-25 18:58:10|389.48|387.56|390.35|388.43|390.35|388.43|389.48|387.56|0
1645815500000|2022-02-25 18:58:20|390.13|388.21|390.35|388.43|390.35|388.43|389.69|387.77|0
1645815510000|2022-02-25 18:58:30|391.45|389.53|390.13|388.21|391.45|389.53|390.13|388.21|0
1645815520000|2022-02-25 18:58:40|390.79|388.87|390.79|388.87|391.66|389.74|390.79|388.87|0
1645815530000|2022-02-25 18:58:50|390.57|388.65|390.02|388.1|390.67|388.75|390.02|388.1|0
1645815540000|2022-02-25 18:59:00|390.57|388.65|391.01|389.09|391.11|389.19|390.57|388.65|0
1645815550000|2022-02-25 18:59:10|391.23|389.31|392.32|390.4|392.32|390.4|391.23|389.31|0
1645815560000|2022-02-25 18:59:20|392.1|390.18|392.54|390.62|392.54|390.62|392.1|390.18|0
1645815570000|2022-02-25 18:59:30|393.42|391.5|392.98|391.06|393.86|391.94|392.98|391.06|0
1645815580000|2022-02-25 18:59:40|393.64|391.72|392.76|390.84|393.64|391.72|392.76|390.84|0
1645815590000|2022-02-25 18:59:50|392.32|390.4|391.66|389.74|392.43|390.51|391.66|389.74|0
1645815600000|2022-02-25 19:00:00|392.32|390.4|389.69|387.77|392.32|390.4|389.69|387.77|0
1645815610000|2022-02-25 19:00:10|388.92|387|386.41|384.49|388.92|387|386.41|384.49|0
1645815620000|2022-02-25 19:00:20|387.07|385.15|388.48|386.56|388.48|386.56|387.07|385.15|0
1645815630000|2022-02-25 19:00:30|387.29|385.37|387.07|385.15|387.29|385.37|387.07|385.15|0
1645815640000|2022-02-25 19:00:40|387.39|385.47|387.83|385.91|387.83|385.91|387.39|385.47|0
1645815650000|2022-02-25 19:00:50|387.94|386.02|390.57|388.65|390.57|388.65|387.94|386.02|0
1645815660000|2022-02-25 19:01:00|390.13|388.21|390.79|388.87|391|389.08|390.13|388.21|0
1645815670000|2022-02-25 19:01:10|391.22|389.3|390.89|388.97|391.22|389.3|390.57|388.65|0
1645815680000|2022-02-25 19:01:20|390.35|388.43|390.35|388.43|390.57|388.65|390.35|388.43|0
1645815690000|2022-02-25 19:01:30|391.66|389.74|391.99|390.07|392.54|390.62|391.66|389.74|0
1645815700000|2022-02-25 19:01:40|392.54|390.62|392.42|390.5|392.54|390.62|392.32|390.4|0
1645815710000|2022-02-25 19:01:50|392.32|390.4|391.77|389.85|392.32|390.4|391|389.08|0
1645815720000|2022-02-25 19:02:00|391.88|389.96|393.63|391.71|394.07|392.15|391.88|389.96|0
1645815730000|2022-02-25 19:02:10|393.41|391.49|392.2|390.28|393.41|391.49|392.2|390.28|0
1645815740000|2022-02-25 19:02:20|391.66|389.74|393.3|391.38|393.3|391.38|391.66|389.74|0
1645815750000|2022-02-25 19:02:30|393.41|391.49|393.19|391.27|393.41|391.49|393.19|391.27|0
1645815760000|2022-02-25 19:02:40|393.74|391.82|393.63|391.71|393.85|391.93|393.63|391.71|0
1645815770000|2022-02-25 19:02:50|393.85|391.93|393.63|391.71|393.85|391.93|393.63|391.71|0
1645815780000|2022-02-25 19:03:00|393.85|391.93|392.32|390.4|393.85|391.93|392.32|390.4|0
1645815790000|2022-02-25 19:03:10|392.76|390.84|392.97|391.05|393.63|391.71|392.76|390.84|0
1645815800000|2022-02-25 19:03:20|393.19|391.27|393.08|391.16|393.19|391.27|392.42|390.5|0
1645815810000|2022-02-25 19:03:30|393.3|391.38|393.63|391.71|394.29|392.37|393.3|391.38|0
1645815820000|2022-02-25 19:03:40|394.29|392.37|394.95|393.03|394.95|393.03|394.29|392.37|0
1645815830000|2022-02-25 19:03:50|394.73|392.81|394.73|392.81|394.83|392.91|394.73|392.81|0
1645815840000|2022-02-25 19:04:00|394.95|393.03|398.03|396.11|398.03|396.11|394.95|393.03|0
1645815850000|2022-02-25 19:04:10|398.47|396.55|397.15|395.23|398.47|396.55|397.15|395.23|0
1645815860000|2022-02-25 19:04:20|396.05|394.13|396.81|394.89|396.81|394.89|395.61|393.69|0
1645815870000|2022-02-25 19:04:30|396.49|394.57|395.83|393.91|396.81|394.89|395.83|393.91|0
1645815880000|2022-02-25 19:04:40|396.05|394.13|396.27|394.35|396.27|394.35|395.61|393.69|0
1645815890000|2022-02-25 19:04:50|396.05|394.13|396.27|394.35|396.27|394.35|395.83|393.91|0
1645815900000|2022-02-25 19:05:00|395.17|393.25|394.73|392.81|395.17|393.25|394.51|392.59|0
1645815910000|2022-02-25 19:05:10|395.17|393.25|395.39|393.47|395.39|393.47|395.17|393.25|0
1645815920000|2022-02-25 19:05:20|394.95|393.03|395.71|393.79|395.71|393.79|394.95|393.03|0
1645815930000|2022-02-25 19:05:30|395.39|393.47|395.83|393.91|395.83|393.91|395.39|393.47|0
1645815940000|2022-02-25 19:05:40|395.61|393.69|395.17|393.25|395.61|393.69|395.17|393.25|0
1645815950000|2022-02-25 19:05:50|395.39|393.47|393.95|392.03|395.39|393.47|393.95|392.03|0
1645815960000|2022-02-25 19:06:00|394.61|392.69|392.31|390.39|394.61|392.69|392.31|390.39|0
1645815970000|2022-02-25 19:06:10|392.75|390.83|392.31|390.39|392.75|390.83|392.2|390.28|0
1645815980000|2022-02-25 19:06:20|392.53|390.61|391.1|389.18|392.53|390.61|391.1|389.18|0
1645815990000|2022-02-25 19:06:30|391|389.08|392.09|390.17|392.09|390.17|390.34|388.42|0
1645816000000|2022-02-25 19:06:40|392.75|390.83|392.53|390.61|392.97|391.05|392.53|390.61|0
1645816010000|2022-02-25 19:06:50|391.65|389.73|391.1|389.18|391.65|389.73|391.1|389.18|0
1645816020000|2022-02-25 19:07:00|391.22|389.3|390.78|388.86|391.44|389.52|390.78|388.86|0
1645816030000|2022-02-25 19:07:10|391|389.08|390.56|388.64|391|389.08|390.56|388.64|0
1645816040000|2022-02-25 19:07:20|390.66|388.74|391.43|389.51|391.43|389.51|390.34|388.42|0
1645816050000|2022-02-25 19:07:30|392.09|390.17|391.98|390.06|392.53|390.61|391.98|390.06|0
1645816060000|2022-02-25 19:07:40|391.87|389.95|390.34|388.42|391.87|389.95|390.34|388.42|0
1645816070000|2022-02-25 19:07:50|389.68|387.76|389.68|387.76|389.68|387.76|389.68|387.76|0
1645816080000|2022-02-25 19:08:00|390.66|388.74|390.12|388.2|390.66|388.74|389.68|387.76|0
1645816090000|2022-02-25 19:08:10|389.9|387.98|389.24|387.32|389.9|387.98|388.81|386.89|0
1645816100000|2022-02-25 19:08:20|389.46|387.54|389.9|387.98|389.9|387.98|389.13|387.21|0
1645816110000|2022-02-25 19:08:30|389.68|387.76|389.68|387.76|389.68|387.76|389.03|387.11|0
1645816120000|2022-02-25 19:08:40|389.9|387.98|390.78|388.86|390.88|388.96|389.68|387.76|0
1645816130000|2022-02-25 19:08:50|390.56|388.64|390.88|388.96|391.43|389.51|390.56|388.64|0
1645816140000|2022-02-25 19:09:00|390.12|388.2|390.34|388.42|390.34|388.42|389.68|387.76|0
1645816150000|2022-02-25 19:09:10|390.12|388.2|388.81|386.89|390.12|388.2|388.81|386.89|0
1645816160000|2022-02-25 19:09:20|388.59|386.67|389.24|387.32|389.46|387.54|388.59|386.67|0
1645816170000|2022-02-25 19:09:30|389.02|387.1|390.12|388.2|390.12|388.2|389.02|387.1|0
1645816180000|2022-02-25 19:09:40|389.68|387.76|389.35|387.43|389.68|387.76|389.24|387.32|0
1645816190000|2022-02-25 19:09:50|388.81|386.89|389.13|387.21|389.13|387.21|388.81|386.89|0
1645816200000|2022-02-25 19:10:00|389.57|387.65|390.77|388.85|390.77|388.85|389.57|387.65|0
1645816210000|2022-02-25 19:10:10|388.81|386.89|387.93|386.01|388.81|386.89|387.93|386.01|0
1645816220000|2022-02-25 19:10:20|387.49|385.57|387.71|385.79|387.71|385.79|387.49|385.57|0
1645816230000|2022-02-25 19:10:30|388.15|386.23|387.28|385.36|388.15|386.23|386.84|384.92|0
1645816240000|2022-02-25 19:10:40|386.84|384.92|387.28|385.36|387.28|385.36|386.84|384.92|0
1645816250000|2022-02-25 19:10:50|387.88|385.96|387.23|385.31|388.1|386.18|387.23|385.31|0
1645816260000|2022-02-25 19:11:00|386.79|384.87|385.71|383.79|387.88|385.96|385.71|383.79|0
1645816270000|2022-02-25 19:11:10|385.59|383.67|385.71|383.79|386.14|384.22|385.59|383.67|0
1645816280000|2022-02-25 19:11:20|385.92|384|385.27|383.35|385.92|384|385.27|383.35|0
1645816290000|2022-02-25 19:11:30|385.49|383.57|386.58|384.66|386.79|384.87|385.49|383.57|0
1645816300000|2022-02-25 19:11:40|386.36|384.44|386.79|384.87|386.79|384.87|386.14|384.22|0
1645816310000|2022-02-25 19:11:50|386.68|384.76|386.03|384.11|386.68|384.76|385.7|383.78|0
1645816320000|2022-02-25 19:12:00|386.14|384.22|387.23|385.31|387.66|385.74|386.14|384.22|0
1645816330000|2022-02-25 19:12:10|387.99|386.07|387.88|385.96|388.1|386.18|387.66|385.74|0
1645816340000|2022-02-25 19:12:20|388.32|386.4|388.1|386.18|388.32|386.4|388.1|386.18|0
1645816350000|2022-02-25 19:12:30|388.32|386.4|388.32|386.4|388.54|386.62|388.32|386.4|0
1645816360000|2022-02-25 19:12:40|388.75|386.83|387.66|385.74|388.75|386.83|387.66|385.74|0
1645816370000|2022-02-25 19:12:50|387.88|385.96|389.63|387.71|389.63|387.71|387.88|385.96|0
1645816380000|2022-02-25 19:13:00|389.84|387.92|390.72|388.8|390.72|388.8|389.63|387.71|0
1645816390000|2022-02-25 19:13:10|390.82|388.9|391.81|389.89|391.81|389.89|390.72|388.8|0
1645816400000|2022-02-25 19:13:20|391.59|389.67|391.15|389.23|391.59|389.67|390.93|389.01|0
1645816410000|2022-02-25 19:13:30|391.59|389.67|391.15|389.23|391.59|389.67|390.93|389.01|0
1645816420000|2022-02-25 19:13:40|390.82|388.9|390.72|388.8|391.37|389.45|390.72|388.8|0
1645816430000|2022-02-25 19:13:50|390.5|388.58|389.84|387.92|390.5|388.58|389.84|387.92|0
1645816440000|2022-02-25 19:14:00|388.97|387.05|388.42|386.5|389.19|387.27|388.42|386.5|0
1645816450000|2022-02-25 19:14:10|388.1|386.18|388.75|386.83|388.75|386.83|388.1|386.18|0
1645816460000|2022-02-25 19:14:20|388.32|386.4|388.75|386.83|388.75|386.83|388.1|386.18|0
1645816470000|2022-02-25 19:14:30|389.07|387.15|388.42|386.5|389.07|387.15|388.1|386.18|0
1645816480000|2022-02-25 19:14:40|388.31|386.39|388.97|387.05|388.97|387.05|388.31|386.39|0
1645816490000|2022-02-25 19:14:50|389.29|387.37|388.97|387.05|389.29|387.37|388.97|387.05|0
1645816500000|2022-02-25 19:15:00|389.51|387.59|391.59|389.67|391.59|389.67|389.51|387.59|0
1645816510000|2022-02-25 19:15:10|391.37|389.45|390.82|388.9|391.37|389.45|390.71|388.79|0
1645816520000|2022-02-25 19:15:20|389.84|387.92|389.62|387.7|390.06|388.14|389.62|387.7|0
1645816530000|2022-02-25 19:15:30|389.4|387.48|389.4|387.48|389.4|387.48|389.4|387.48|0
1645816540000|2022-02-25 19:15:40|389.51|387.59|390.71|388.79|390.71|388.79|389.51|387.59|0
1645816550000|2022-02-25 19:15:50|391.15|389.23|391.81|389.89|391.81|389.89|390.93|389.01|0
1645816560000|2022-02-25 19:16:00|391.37|389.45|389.84|387.92|391.37|389.45|389.84|387.92|0
1645816570000|2022-02-25 19:16:10|390.06|388.14|390.06|388.14|390.16|388.24|389.84|387.92|0
1645816580000|2022-02-25 19:16:20|390.93|389.01|391.59|389.67|391.59|389.67|390.71|388.79|0
1645816590000|2022-02-25 19:16:30|391.15|389.23|390.49|388.57|391.15|389.23|390.49|388.57|0
1645816600000|2022-02-25 19:16:40|390.28|388.36|390.71|388.79|390.71|388.79|390.28|388.36|0
1645816610000|2022-02-25 19:16:50|390.93|389.01|391.04|389.12|391.04|389.12|390.28|388.36|0
1645816620000|2022-02-25 19:17:00|391.37|389.45|390.06|388.14|391.37|389.45|390.06|388.14|0
1645816630000|2022-02-25 19:17:10|389.84|387.92|390.06|388.14|390.06|388.14|389.84|387.92|0
1645816640000|2022-02-25 19:17:20|390.93|389.01|390.49|388.57|390.93|389.01|390.49|388.57|0
1645816650000|2022-02-25 19:17:30|390.06|388.14|390.49|388.57|390.49|388.57|390.06|388.14|0
1645816660000|2022-02-25 19:17:40|390.71|388.79|390.71|388.79|391.15|389.23|390.71|388.79|0
1645816670000|2022-02-25 19:17:50|391.37|389.45|390.49|388.57|391.37|389.45|390.49|388.57|0
1645816680000|2022-02-25 19:18:00|390.38|388.46|391.15|389.23|391.15|389.23|390.38|388.46|0
1645816690000|2022-02-25 19:18:10|390.93|389.01|390.27|388.35|390.93|389.01|390.06|388.14|0
1645816700000|2022-02-25 19:18:20|389.4|387.48|389.72|387.8|389.72|387.8|389.4|387.48|0
1645816710000|2022-02-25 19:18:30|389.62|387.7|389.84|387.92|389.84|387.92|389.4|387.48|0
1645816720000|2022-02-25 19:18:40|390.06|388.14|389.4|387.48|390.49|388.57|389.4|387.48|0
1645816730000|2022-02-25 19:18:50|389.84|387.92|390.71|388.79|390.71|388.79|389.84|387.92|0
1645816740000|2022-02-25 19:19:00|391.15|389.23|390.27|388.35|391.15|389.23|390.16|388.24|0
1645816750000|2022-02-25 19:19:10|390.49|388.57|390.49|388.57|391.36|389.44|390.49|388.57|0
1645816760000|2022-02-25 19:19:20|390.27|388.35|390.81|388.89|390.81|388.89|390.27|388.35|0
1645816770000|2022-02-25 19:19:30|390.71|388.79|390.27|388.35|390.71|388.79|390.16|388.24|0
1645816780000|2022-02-25 19:19:40|390.05|388.13|389.72|387.8|390.27|388.35|389.72|387.8|0
1645816790000|2022-02-25 19:19:50|389.62|387.7|390.27|388.35|390.27|388.35|389.62|387.7|0
1645816800000|2022-02-25 19:20:00|389.84|387.92|390.27|388.35|390.27|388.35|389.18|387.26|0
1645816810000|2022-02-25 19:20:10|391.15|389.23|392.68|390.76|392.68|390.76|391.15|389.23|0
1645816820000|2022-02-25 19:20:20|392.89|390.97|393.11|391.19|393.11|391.19|392.68|390.76|0
1645816830000|2022-02-25 19:20:30|393|391.08|393.33|391.41|393.44|391.52|393|391.08|0
1645816840000|2022-02-25 19:20:40|393.77|391.85|393.77|391.85|393.99|392.07|393.77|391.85|0
1645816850000|2022-02-25 19:20:50|393.55|391.63|393.11|391.19|393.77|391.85|392.89|390.97|0
1645816860000|2022-02-25 19:21:00|393|391.08|393.65|391.73|393.65|391.73|393|391.08|0
1645816870000|2022-02-25 19:21:10|393.55|391.63|392.24|390.32|393.55|391.63|392.24|390.32|0
1645816880000|2022-02-25 19:21:20|392.46|390.54|393.44|391.52|393.44|391.52|392.46|390.54|0
1645816890000|2022-02-25 19:21:30|393.65|391.73|393.55|391.63|393.65|391.73|393.55|391.63|0
1645816900000|2022-02-25 19:21:40|393.11|391.19|395.08|393.16|395.08|393.16|393.11|391.19|0
1645816910000|2022-02-25 19:21:50|394.86|392.94|394.42|392.5|394.86|392.94|394.42|392.5|0
1645816920000|2022-02-25 19:22:00|394.64|392.72|393.77|391.85|394.64|392.72|393.77|391.85|0
1645816930000|2022-02-25 19:22:10|393.99|392.07|394.86|392.94|394.86|392.94|393.77|391.85|0
1645816940000|2022-02-25 19:22:20|394.21|392.29|394.2|392.28|394.21|392.29|393.99|392.07|0
1645816950000|2022-02-25 19:22:30|394.53|392.61|394.86|392.94|395.08|393.16|394.53|392.61|0
1645816960000|2022-02-25 19:22:40|394.2|392.28|394.42|392.5|394.86|392.94|393.99|392.07|0
1645816970000|2022-02-25 19:22:50|394.2|392.28|394.42|392.5|394.42|392.5|393.99|392.07|0
1645816980000|2022-02-25 19:23:00|393.77|391.85|393.87|391.95|393.99|392.07|393.77|391.85|0
1645816990000|2022-02-25 19:23:10|393.77|391.85|394.64|392.72|394.86|392.94|393.77|391.85|0
1645817000000|2022-02-25 19:23:20|394.86|392.94|394.97|393.05|395.08|393.16|394.86|392.94|0
1645817010000|2022-02-25 19:23:30|395.19|393.27|397.16|395.24|397.16|395.24|395.19|393.27|0
1645817020000|2022-02-25 19:23:40|396.83|394.91|396.83|394.91|397.05|395.13|396.4|394.48|0
1645817030000|2022-02-25 19:23:50|397.05|395.13|396.83|394.91|397.05|395.13|396.83|394.91|0
1645817040000|2022-02-25 19:24:00|396.94|395.02|397.27|395.35|397.27|395.35|396.94|395.02|0
1645817050000|2022-02-25 19:24:10|397.49|395.57|397.05|395.13|397.49|395.57|397.05|395.13|0
1645817060000|2022-02-25 19:24:20|397.27|395.35|397.27|395.35|397.27|395.35|397.05|395.13|0
1645817070000|2022-02-25 19:24:30|397.71|395.79|397.49|395.57|397.93|396.01|397.49|395.57|0
1645817080000|2022-02-25 19:24:40|397.93|396.01|398.26|396.34|398.26|396.34|397.93|396.01|0
1645817090000|2022-02-25 19:24:50|398.37|396.45|398.69|396.77|398.69|396.77|398.15|396.23|0
1645817100000|2022-02-25 19:25:00|398.37|396.45|397.27|395.35|398.37|396.45|397.05|395.13|0
1645817110000|2022-02-25 19:25:10|396.83|394.91|397.49|395.57|398.15|396.23|396.39|394.47|0
1645817120000|2022-02-25 19:25:20|399.03|397.11|398.91|396.99|399.03|397.11|398.81|396.89|0
1645817130000|2022-02-25 19:25:30|398.81|396.89|398.81|396.89|399.03|397.11|398.37|396.45|0
1645817140000|2022-02-25 19:25:40|398.69|396.77|398.15|396.23|398.69|396.77|398.15|396.23|0
1645817150000|2022-02-25 19:25:50|398.25|396.33|397.82|395.9|398.25|396.33|397.49|395.57|0
1645817160000|2022-02-25 19:26:00|398.03|396.11|397.38|395.46|398.03|396.11|397.27|395.35|0
1645817170000|2022-02-25 19:26:10|395.95|394.03|395.52|393.6|395.95|394.03|395.52|393.6|0
1645817180000|2022-02-25 19:26:20|395.73|393.81|396.39|394.47|396.39|394.47|395.73|393.81|0
1645817190000|2022-02-25 19:26:30|396.17|394.25|395.84|393.92|396.17|394.25|395.73|393.81|0
1645817200000|2022-02-25 19:26:40|395.95|394.03|396.61|394.69|396.61|394.69|395.51|393.59|0
1645817210000|2022-02-25 19:26:50|397.27|395.35|396.83|394.91|397.27|395.35|396.83|394.91|0
1645817220000|2022-02-25 19:27:00|396.39|394.47|395.95|394.03|396.39|394.47|395.84|393.92|0
1645817230000|2022-02-25 19:27:10|396.28|394.36|396.61|394.69|396.72|394.8|396.28|394.36|0
1645817240000|2022-02-25 19:27:20|396.83|394.91|397.37|395.45|397.37|395.45|396.83|394.91|0
1645817250000|2022-02-25 19:27:30|397.05|395.13|397.49|395.57|397.49|395.57|396.83|394.91|0
1645817260000|2022-02-25 19:27:40|397.05|395.13|397.49|395.57|397.49|395.57|397.05|395.13|0
1645817270000|2022-02-25 19:27:50|397.37|395.45|397.05|395.13|397.37|395.45|397.05|395.13|0
1645817280000|2022-02-25 19:28:00|397.27|395.35|398.03|396.11|398.59|396.67|397.27|395.35|0
1645817290000|2022-02-25 19:28:10|397.93|396.01|398.15|396.23|398.15|396.23|397.81|395.89|0
1645817300000|2022-02-25 19:28:20|398.81|396.89|398.81|396.89|399.03|397.11|398.81|396.89|0
1645817310000|2022-02-25 19:28:30|398.59|396.67|397.71|395.79|398.91|396.99|397.71|395.79|0
1645817320000|2022-02-25 19:28:40|397.93|396.01|397.27|395.35|397.93|396.01|397.27|395.35|0
1645817330000|2022-02-25 19:28:50|397.37|395.45|397.37|395.45|397.37|395.45|397.37|395.45|0
1645817340000|2022-02-25 19:29:00|397.49|395.57|397.27|395.35|397.49|395.57|396.61|394.69|0
1645817350000|2022-02-25 19:29:10|397.05|395.13|397.27|395.35|397.71|395.79|397.05|395.13|0
1645817360000|2022-02-25 19:29:20|397.71|395.79|397.37|395.45|397.71|395.79|397.37|395.45|0
1645817370000|2022-02-25 19:29:30|397.27|395.35|396.93|395.01|397.49|395.57|396.93|395.01|0
1645817380000|2022-02-25 19:29:40|396.83|394.91|396.39|394.47|396.83|394.91|396.17|394.25|0
1645817390000|2022-02-25 19:29:50|395.84|393.92|396.39|394.47|396.39|394.47|395.84|393.92|0
1645817410000|2022-02-25 19:30:10|397.7|395.78|397.92|396|397.92|396|397.7|395.78|0
1645817420000|2022-02-25 19:30:20|398.03|396.11|398.14|396.22|398.25|396.33|397.59|395.67|0
1645817430000|2022-02-25 19:30:30|398.36|396.44|397.48|395.56|398.47|396.55|397.48|395.56|0
1645817440000|2022-02-25 19:30:40|397.92|396|397.59|395.67|397.92|396|397.59|395.67|0
1645817450000|2022-02-25 19:30:50|397.7|395.78|398.58|396.66|398.58|396.66|397.7|395.78|0
1645817460000|2022-02-25 19:31:00|398.91|396.99|400.78|398.86|400.78|398.86|398.91|396.99|0
1645817470000|2022-02-25 19:31:10|399.9|397.98|399.24|397.32|399.9|397.98|399.24|397.32|0
1645817480000|2022-02-25 19:31:20|398.8|396.88|396.93|395.01|398.8|396.88|396.93|395.01|0
1645817490000|2022-02-25 19:31:30|397.04|395.12|396.93|395.01|397.26|395.34|396.93|395.01|0
1645817500000|2022-02-25 19:31:40|396.61|394.69|395.07|393.15|396.61|394.69|395.07|393.15|0
1645817510000|2022-02-25 19:31:50|394.85|392.93|393.97|392.05|394.85|392.93|393.97|392.05|0
1645817520000|2022-02-25 19:32:00|394.63|392.71|393.76|391.84|395.29|393.37|393.76|391.84|0
1645817530000|2022-02-25 19:32:10|393.64|391.72|394.74|392.82|394.85|392.93|393.54|391.62|0
1645817540000|2022-02-25 19:32:20|394.52|392.6|392.44|390.52|394.85|392.93|392.44|390.52|0
1645817550000|2022-02-25 19:32:30|392.22|390.3|392.66|390.74|392.88|390.96|392.22|390.3|0
1645817560000|2022-02-25 19:32:40|392.88|390.96|392.88|390.96|393.1|391.18|392.88|390.96|0
1645817570000|2022-02-25 19:32:50|393.1|391.18|392.55|390.63|393.1|391.18|392.44|390.52|0
1645817580000|2022-02-25 19:33:00|392|390.08|392.44|390.52|393.1|391.18|392|390.08|0
1645817590000|2022-02-25 19:33:10|392|390.08|392|390.08|392|390.08|392|390.08|0
1645817600000|2022-02-25 19:33:20|392.44|390.52|392.33|390.41|392.44|390.52|391.78|389.86|0
1645817610000|2022-02-25 19:33:30|392.22|390.3|391.89|389.97|392.22|390.3|391.78|389.86|0
1645817620000|2022-02-25 19:33:40|390.69|388.77|390.26|388.34|390.69|388.77|390.26|388.34|0
1645817630000|2022-02-25 19:33:50|389.6|387.68|390.14|388.22|390.47|388.55|389.6|387.68|0
1645817640000|2022-02-25 19:34:00|390.47|388.55|390.69|388.77|390.91|388.99|390.47|388.55|0
1645817650000|2022-02-25 19:34:10|390.91|388.99|388.3|386.38|390.91|388.99|388.3|386.38|0
1645817660000|2022-02-25 19:34:20|388.18|386.26|387.86|385.94|388.18|386.26|387.86|385.94|0
1645817670000|2022-02-25 19:34:30|387.43|385.51|388.73|386.81|388.73|386.81|387.43|385.51|0
1645817680000|2022-02-25 19:34:40|388.95|387.03|388.51|386.59|388.95|387.03|388.51|386.59|0
1645817690000|2022-02-25 19:34:50|388.3|386.38|388.95|387.03|388.95|387.03|388.3|386.38|0
1645817700000|2022-02-25 19:35:00|389.38|387.46|391.78|389.86|391.78|389.86|389.38|387.46|0
1645817710000|2022-02-25 19:35:10|391.56|389.64|391.78|389.86|391.78|389.86|391.56|389.64|0
1645817720000|2022-02-25 19:35:20|391.12|389.2|391.12|389.2|391.12|389.2|390.91|388.99|0
1645817730000|2022-02-25 19:35:30|391.66|389.74|392.65|390.73|392.65|390.73|391.66|389.74|0
1645817740000|2022-02-25 19:35:40|392.87|390.95|393.52|391.6|393.52|391.6|392.87|390.95|0
1645817750000|2022-02-25 19:35:50|392.87|390.95|392.65|390.73|392.87|390.95|392.21|390.29|0
1645817760000|2022-02-25 19:36:00|393.52|391.6|393.52|391.6|393.74|391.82|393.52|391.6|0
1645817770000|2022-02-25 19:36:10|393.96|392.04|392.43|390.51|393.96|392.04|392.21|390.29|0
1645817780000|2022-02-25 19:36:20|392.21|390.29|391.78|389.86|392.43|390.51|391.78|389.86|0
1645817790000|2022-02-25 19:36:30|391.99|390.07|393.3|391.38|393.3|391.38|391.99|390.07|0
1645817800000|2022-02-25 19:36:40|393.52|391.6|393.52|391.6|393.52|391.6|393.52|391.6|0
1645817810000|2022-02-25 19:36:50|393.63|391.71|393.08|391.16|393.74|391.82|393.08|391.16|0
1645817820000|2022-02-25 19:37:00|392.87|390.95|392.43|390.51|393.08|391.16|392.43|390.51|0
1645817830000|2022-02-25 19:37:10|393.08|391.16|393.08|391.16|393.08|391.16|392.87|390.95|0
1645817840000|2022-02-25 19:37:20|392.87|390.95|393.3|391.38|393.3|391.38|392.87|390.95|0
1645817850000|2022-02-25 19:37:30|393.52|391.6|393.63|391.71|393.63|391.71|393.08|391.16|0
1645817860000|2022-02-25 19:37:40|393.3|391.38|392.65|390.73|393.3|391.38|392.21|390.29|0
1645817870000|2022-02-25 19:37:50|391.99|390.07|392.21|390.29|392.21|390.29|391.99|390.07|0
1645817880000|2022-02-25 19:38:00|391.99|390.07|390.68|388.76|392.21|390.29|390.68|388.76|0
1645817890000|2022-02-25 19:38:10|391.77|389.85|390.03|388.11|391.77|389.85|390.03|388.11|0
1645817900000|2022-02-25 19:38:20|390.9|388.98|390.03|388.11|390.9|388.98|390.03|388.11|0
1645817910000|2022-02-25 19:38:30|389.81|387.89|390.25|388.33|390.25|388.33|389.81|387.89|0
1645817920000|2022-02-25 19:38:40|390.68|388.76|390.25|388.33|390.68|388.76|390.25|388.33|0
1645817930000|2022-02-25 19:38:50|390.47|388.55|389.81|387.89|390.47|388.55|389.81|387.89|0
1645817940000|2022-02-25 19:39:00|389.26|387.34|390.25|388.33|390.25|388.33|389.26|387.34|0
1645817950000|2022-02-25 19:39:10|390.47|388.55|391.12|389.2|391.12|389.2|390.47|388.55|0
1645817960000|2022-02-25 19:39:20|390.9|388.98|390.47|388.55|390.9|388.98|390.47|388.55|0
1645817970000|2022-02-25 19:39:30|390.25|388.33|390.9|388.98|391.34|389.42|390.25|388.33|0
1645817980000|2022-02-25 19:39:40|391.12|389.2|390.68|388.76|391.12|389.2|390.68|388.76|0
1645817990000|2022-02-25 19:39:50|390.46|388.54|390.25|388.33|390.68|388.76|390.25|388.33|0
1645818000000|2022-02-25 19:40:00|390.46|388.54|390.9|388.98|391.12|389.2|389.81|387.89|0
1645818010000|2022-02-25 19:40:10|391.34|389.42|391.34|389.42|391.55|389.63|391.12|389.2|0
1645818020000|2022-02-25 19:40:20|392.21|390.29|391.99|390.07|392.21|390.29|391.77|389.85|0
1645818030000|2022-02-25 19:40:30|391.88|389.96|392.31|390.39|392.31|390.39|391.66|389.74|0
1645818040000|2022-02-25 19:40:40|391.88|389.96|391.77|389.85|391.88|389.96|391.66|389.74|0
1645818050000|2022-02-25 19:40:50|391.99|390.07|392.43|390.51|392.43|390.51|391.99|390.07|0
1645818060000|2022-02-25 19:41:00|392.75|390.83|393.4|391.48|393.52|391.6|392.75|390.83|0
1645818070000|2022-02-25 19:41:10|393.3|391.38|393.52|391.6|393.52|391.6|393.08|391.16|0
1645818080000|2022-02-25 19:41:20|393.08|391.16|392.53|390.61|393.08|391.16|392.42|390.5|0
1645818090000|2022-02-25 19:41:30|392.21|390.29|392.21|390.29|392.42|390.5|392.21|390.29|0
1645818100000|2022-02-25 19:41:40|391.99|390.07|392.21|390.29|392.21|390.29|391.99|390.07|0
1645818110000|2022-02-25 19:41:50|392.31|390.39|391.99|390.07|392.31|390.39|391.77|389.85|0
1645818120000|2022-02-25 19:42:00|391.77|389.85|392.64|390.72|392.86|390.94|391.77|389.85|0
1645818130000|2022-02-25 19:42:10|392.86|390.94|391.77|389.85|392.86|390.94|391.77|389.85|0
1645818140000|2022-02-25 19:42:20|391.55|389.63|390.46|388.54|391.55|389.63|390.46|388.54|0
1645818150000|2022-02-25 19:42:30|390.03|388.11|388.94|387.02|390.03|388.11|388.94|387.02|0
1645818160000|2022-02-25 19:42:40|389.48|387.56|390.03|388.11|390.03|388.11|389.48|387.56|0
1645818170000|2022-02-25 19:42:50|389.81|387.89|386.55|384.63|389.81|387.89|386.55|384.63|0
1645818180000|2022-02-25 19:43:00|386.33|384.41|388.28|386.36|388.28|386.36|386.33|384.41|0
1645818190000|2022-02-25 19:43:10|388.61|386.69|388.72|386.8|388.94|387.02|388.61|386.69|0
1645818200000|2022-02-25 19:43:20|388.17|386.25|388.07|386.15|388.17|386.25|387.63|385.71|0
1645818210000|2022-02-25 19:43:30|388.5|386.58|388.94|387.02|388.94|387.02|388.28|386.36|0
1645818220000|2022-02-25 19:43:40|389.15|387.23|390.24|388.32|390.24|388.32|389.15|387.23|0
1645818230000|2022-02-25 19:43:50|390.02|388.1|390.02|388.1|390.02|388.1|390.02|388.1|0
1645818240000|2022-02-25 19:44:00|390.24|388.32|390.68|388.76|390.68|388.76|390.24|388.32|0
1645818250000|2022-02-25 19:44:10|391.11|389.19|391.33|389.41|391.33|389.41|390.68|388.76|0
1645818260000|2022-02-25 19:44:20|390.9|388.98|391.55|389.63|391.55|389.63|390.9|388.98|0
1645818270000|2022-02-25 19:44:30|391.11|389.19|391.33|389.41|391.33|389.41|390.68|388.76|0
1645818280000|2022-02-25 19:44:40|391.55|389.63|391.77|389.85|392.2|390.28|391.55|389.63|0
1645818290000|2022-02-25 19:44:50|391.55|389.63|391.55|389.63|392.42|390.5|391.55|389.63|0
1645818300000|2022-02-25 19:45:00|391.77|389.85|390.24|388.32|391.77|389.85|390.24|388.32|0
1645818310000|2022-02-25 19:45:10|391.33|389.41|391.55|389.63|392.2|390.28|391.33|389.41|0
1645818320000|2022-02-25 19:45:20|391.11|389.19|391.11|389.19|391.33|389.41|390.89|388.97|0
1645818330000|2022-02-25 19:45:30|391.77|389.85|391.55|389.63|391.77|389.85|391.55|389.63|0
1645818340000|2022-02-25 19:45:40|390.89|388.97|390.46|388.54|391.11|389.19|390.46|388.54|0
1645818350000|2022-02-25 19:45:50|390.68|388.76|390.02|388.1|390.68|388.76|389.91|387.99|0
1645818360000|2022-02-25 19:46:00|390.68|388.76|390.78|388.86|390.78|388.86|390.68|388.76|0
1645818370000|2022-02-25 19:46:10|391|389.08|391.87|389.95|391.87|389.95|391|389.08|0
1645818380000|2022-02-25 19:46:20|391.22|389.3|390.46|388.54|391.22|389.3|390.46|388.54|0
1645818390000|2022-02-25 19:46:30|389.8|387.88|391.11|389.19|391.11|389.19|389.8|387.88|0
1645818400000|2022-02-25 19:46:40|390.89|388.97|391.33|389.41|391.33|389.41|390.67|388.75|0
1645818410000|2022-02-25 19:46:50|391.11|389.19|390.46|388.54|391.11|389.19|390.46|388.54|0
1645818420000|2022-02-25 19:47:00|390.24|388.32|390.56|388.64|390.56|388.64|389.8|387.88|0
1645818430000|2022-02-25 19:47:10|390.46|388.54|390.02|388.1|390.46|388.54|390.02|388.1|0
1645818440000|2022-02-25 19:47:20|390.78|388.86|390.12|388.2|390.78|388.86|390.02|388.1|0
1645818450000|2022-02-25 19:47:30|390.46|388.54|391.33|389.41|391.33|389.41|390.46|388.54|0
1645818460000|2022-02-25 19:47:40|391.54|389.62|392.52|390.6|392.52|390.6|391.21|389.29|0
1645818470000|2022-02-25 19:47:50|393.07|391.15|393.07|391.15|393.07|391.15|392.96|391.04|0
1645818480000|2022-02-25 19:48:00|392.63|390.71|392.2|390.28|392.63|390.71|392.2|390.28|0
1645818490000|2022-02-25 19:48:10|392.42|390.5|390.89|388.97|392.42|390.5|390.89|388.97|0
1645818500000|2022-02-25 19:48:20|391.11|389.19|391.33|389.41|391.33|389.41|391.11|389.19|0
1645818510000|2022-02-25 19:48:30|391.11|389.19|391.76|389.84|391.87|389.95|391.11|389.19|0
1645818520000|2022-02-25 19:48:40|390.89|388.97|391.54|389.62|391.54|389.62|390.67|388.75|0
1645818530000|2022-02-25 19:48:50|390.89|388.97|388.5|386.58|390.89|388.97|388.5|386.58|0
1645818540000|2022-02-25 19:49:00|388.71|386.79|389.47|387.55|389.47|387.55|388.71|386.79|0
1645818550000|2022-02-25 19:49:10|389.8|387.88|389.15|387.23|390.02|388.1|389.15|387.23|0
1645818560000|2022-02-25 19:49:20|389.58|387.66|390.02|388.1|390.02|388.1|389.58|387.66|0
1645818570000|2022-02-25 19:49:30|389.47|387.55|389.47|387.55|389.8|387.88|389.36|387.44|0
1645818580000|2022-02-25 19:49:40|389.36|387.44|389.15|387.23|389.58|387.66|389.15|387.23|0
1645818590000|2022-02-25 19:49:50|388.49|386.57|388.06|386.14|388.71|386.79|388.06|386.14|0
1645818600000|2022-02-25 19:50:00|387.41|385.49|386.1|384.18|387.41|385.49|385.67|383.75|0
1645818610000|2022-02-25 19:50:10|386.21|384.29|388.06|386.14|388.06|386.14|386.21|384.29|0
1645818620000|2022-02-25 19:50:20|388.28|386.36|388.06|386.14|388.71|386.79|388.06|386.14|0
1645818630000|2022-02-25 19:50:30|387.41|385.49|387.62|385.7|387.84|385.92|387.41|385.49|0
1645818640000|2022-02-25 19:50:40|386.32|384.4|387.19|385.27|387.41|385.49|386.32|384.4|0
1645818650000|2022-02-25 19:50:50|386.97|385.05|385.99|384.07|386.97|385.05|385.99|384.07|0
1645818660000|2022-02-25 19:51:00|386.1|384.18|386.97|385.05|386.97|385.05|386.1|384.18|0
1645818670000|2022-02-25 19:51:10|386.75|384.83|385.45|383.53|386.75|384.83|385.45|383.53|0
1645818680000|2022-02-25 19:51:20|385.23|383.31|384.58|382.66|385.23|383.31|384.25|382.33|0
1645818690000|2022-02-25 19:51:30|384.9|382.98|384.58|382.66|384.9|382.98|383.93|382.01|0
1645818700000|2022-02-25 19:51:40|384.8|382.88|382.85|380.93|384.8|382.88|382.85|380.93|0
1645818710000|2022-02-25 19:51:50|383.5|381.58|382.09|380.17|383.5|381.58|382.09|380.17|0
1645818720000|2022-02-25 19:52:00|382.85|380.93|382.2|380.28|382.85|380.93|381.98|380.06|0
1645818730000|2022-02-25 19:52:10|382.85|380.93|381.77|379.85|383.28|381.36|381.77|379.85|0
1645818740000|2022-02-25 19:52:20|382.42|380.5|382.2|380.28|382.42|380.5|381.98|380.06|0
1645818750000|2022-02-25 19:52:30|381.55|379.63|381.98|380.06|381.98|380.06|381.55|379.63|0
1645818760000|2022-02-25 19:52:40|382.2|380.28|382.2|380.28|382.2|380.28|381.98|380.06|0
1645818770000|2022-02-25 19:52:50|381.98|380.06|381.33|379.41|381.98|380.06|381.33|379.41|0
1645818780000|2022-02-25 19:53:00|380.9|378.98|380.25|378.33|380.9|378.98|380.25|378.33|0
1645818790000|2022-02-25 19:53:10|380.04|378.12|380.25|378.33|380.47|378.55|380.04|378.12|0
1645818800000|2022-02-25 19:53:20|380.47|378.55|380.25|378.33|380.47|378.55|380.25|378.33|0
1645818810000|2022-02-25 19:53:30|379.39|377.47|380.25|378.33|380.47|378.55|379.39|377.47|0
1645818820000|2022-02-25 19:53:40|380.47|378.55|381.12|379.2|381.12|379.2|380.47|378.55|0
1645818830000|2022-02-25 19:53:50|380.36|378.44|379.82|377.9|380.36|378.44|379.82|377.9|0
1645818840000|2022-02-25 19:54:00|380.04|378.12|381.87|379.95|381.87|379.95|380.04|378.12|0
1645818850000|2022-02-25 19:54:10|383.06|381.14|383.28|381.36|383.5|381.58|382.95|381.03|0
1645818860000|2022-02-25 19:54:20|384.15|382.23|384.8|382.88|384.8|382.88|384.15|382.23|0
1645818870000|2022-02-25 19:54:30|385.01|383.09|384.58|382.66|385.01|383.09|384.36|382.44|0
1645818880000|2022-02-25 19:54:40|384.25|382.33|383.6|381.68|384.25|382.33|383.6|381.68|0
1645818890000|2022-02-25 19:54:50|383.71|381.79|384.58|382.66|384.58|382.66|383.71|381.79|0
1645818900000|2022-02-25 19:55:00|384.36|382.44|384.15|382.23|385.45|383.53|384.15|382.23|0
1645818910000|2022-02-25 19:55:10|383.93|382.01|384.8|382.88|385.01|383.09|383.93|382.01|0
1645818920000|2022-02-25 19:55:20|384.36|382.44|384.68|382.76|384.68|382.76|383.93|382.01|0
1645818930000|2022-02-25 19:55:30|385.01|383.09|385.55|383.63|385.66|383.74|385.01|383.09|0
1645818940000|2022-02-25 19:55:40|386.1|384.18|385.88|383.96|386.1|384.18|385.77|383.85|0
1645818950000|2022-02-25 19:55:50|386.1|384.18|386.85|384.93|387.4|385.48|386.1|384.18|0
1645818960000|2022-02-25 19:56:00|387.18|385.26|386.53|384.61|387.18|385.26|386.31|384.39|0
1645818970000|2022-02-25 19:56:10|387.18|385.26|385.88|383.96|387.18|385.26|385.77|383.85|0
1645818980000|2022-02-25 19:56:20|386.2|384.28|385.77|383.85|386.2|384.28|385.45|383.53|0
1645818990000|2022-02-25 19:56:30|386.1|384.18|386.2|384.28|386.53|384.61|386.1|384.18|0
1645819000000|2022-02-25 19:56:40|386.53|384.61|386.63|384.71|387.18|385.26|386.53|384.61|0
1645819010000|2022-02-25 19:56:50|386.75|384.83|386.53|384.61|387.07|385.15|386.53|384.61|0
1645819020000|2022-02-25 19:57:00|386.96|385.04|387.4|385.48|387.4|385.48|386.96|385.04|0
1645819030000|2022-02-25 19:57:10|387.5|385.58|388.48|386.56|388.48|386.56|387.5|385.58|0
1645819040000|2022-02-25 19:57:20|388.27|386.35|388.48|386.56|388.7|386.78|388.27|386.35|0
1645819050000|2022-02-25 19:57:30|388.05|386.13|388.7|386.78|388.7|386.78|388.05|386.13|0
1645819060000|2022-02-25 19:57:40|388.59|386.67|388.48|386.56|389.14|387.22|388.48|386.56|0
1645819070000|2022-02-25 19:57:50|388.92|387|389.35|387.43|389.35|387.43|388.92|387|0
1645819080000|2022-02-25 19:58:00|390.22|388.3|392.84|390.92|392.84|390.92|390.22|388.3|0
1645819090000|2022-02-25 19:58:10|389.35|387.43|390.22|388.3|390.22|388.3|388.92|387|0
1645819100000|2022-02-25 19:58:20|390.01|388.09|390.22|388.3|390.22|388.3|389.35|387.43|0
1645819110000|2022-02-25 19:58:30|390.01|388.09|390.44|388.52|390.44|388.52|390.01|388.09|0
1645819120000|2022-02-25 19:58:40|390.01|388.09|389.57|387.65|390.01|388.09|389.57|387.65|0
1645819130000|2022-02-25 19:58:50|388.48|386.56|388.92|387|388.92|387|388.48|386.56|0
1645819140000|2022-02-25 19:59:00|388.27|386.35|388.92|387|388.92|387|388.27|386.35|0
1645819150000|2022-02-25 19:59:10|389.35|387.43|389.57|387.65|389.79|387.87|389.35|387.43|0
1645819160000|2022-02-25 19:59:20|388.7|386.78|388.48|386.56|388.8|386.88|388.48|386.56|0
1645819170000|2022-02-25 19:59:30|388.26|386.34|388.05|386.13|388.26|386.34|388.05|386.13|0
1645819180000|2022-02-25 19:59:40|387.83|385.91|387.72|385.8|387.83|385.91|387.61|385.69|0
1645819190000|2022-02-25 19:59:50|388.05|386.13|388.26|386.34|388.26|386.34|387.61|385.69|0
1645819200000|2022-02-25 20:00:00|388.48|386.56|387.72|385.8|388.48|386.56|387.72|385.8|0
1645819210000|2022-02-25 20:00:10|387.83|385.91|387.5|385.58|387.83|385.91|387.5|385.58|0
1645819220000|2022-02-25 20:00:20|387.39|385.47|387.39|385.47|387.5|385.58|387.18|385.26|0
1645819230000|2022-02-25 20:00:30|387.83|385.91|386.96|385.04|387.83|385.91|386.96|385.04|0
1645819240000|2022-02-25 20:00:40|386.63|384.71|386.09|384.17|386.63|384.71|386.09|384.17|0
1645819250000|2022-02-25 20:00:50|385.87|383.95|385.44|383.52|385.87|383.95|385.44|383.52|0
1645819260000|2022-02-25 20:01:00|385.66|383.74|385.66|383.74|385.66|383.74|385.66|383.74|0
1645819270000|2022-02-25 20:01:10|385.22|383.3|382.62|380.7|385.22|383.3|382.62|380.7|0
1645819280000|2022-02-25 20:01:20|383.49|381.57|384.14|382.22|384.14|382.22|383.49|381.57|0
1645819290000|2022-02-25 20:01:30|384.35|382.43|383.92|382|384.35|382.43|383.92|382|0
1645819300000|2022-02-25 20:01:40|383.7|381.78|384.35|382.43|385|383.08|383.7|381.78|0
1645819310000|2022-02-25 20:01:50|384.14|382.22|384.24|382.32|384.24|382.32|384.14|382.22|0
1645819320000|2022-02-25 20:02:00|384.35|382.43|383.27|381.35|384.57|382.65|383.27|381.35|0
1645819330000|2022-02-25 20:02:10|382.62|380.7|382.84|380.92|382.84|380.92|382.4|380.48|0
1645819340000|2022-02-25 20:02:20|382.51|380.59|383.49|381.57|383.49|381.57|382.51|380.59|0
1645819350000|2022-02-25 20:02:30|383.05|381.13|383.81|381.89|383.81|381.89|383.05|381.13|0
1645819360000|2022-02-25 20:02:40|383.27|381.35|382.62|380.7|383.49|381.57|382.62|380.7|0
1645819370000|2022-02-25 20:02:50|381.54|379.62|380.89|378.97|381.54|379.62|380.89|378.97|0
1645819380000|2022-02-25 20:03:00|380.56|378.64|381.75|379.83|381.75|379.83|380.56|378.64|0
1645819390000|2022-02-25 20:03:10|381.32|379.4|382.4|380.48|382.4|380.48|381.21|379.29|0
1645819400000|2022-02-25 20:03:20|382.62|380.7|382.62|380.7|382.84|380.92|382.62|380.7|0
1645819410000|2022-02-25 20:03:30|383.05|381.13|384.35|382.43|384.35|382.43|383.05|381.13|0
1645819420000|2022-02-25 20:03:40|382.84|380.92|381.1|379.18|382.84|380.92|381.1|379.18|0
1645819430000|2022-02-25 20:03:50|381.54|379.62|380.89|378.97|381.75|379.83|380.89|378.97|0
1645819440000|2022-02-25 20:04:00|381.75|379.83|382.19|380.27|382.19|380.27|381.75|379.83|0
1645819450000|2022-02-25 20:04:10|382.62|380.7|383.48|381.56|383.48|381.56|382.62|380.7|0
1645819460000|2022-02-25 20:04:20|383.7|381.78|383.05|381.13|383.7|381.78|382.94|381.02|0
1645819470000|2022-02-25 20:04:30|382.83|380.91|383.48|381.56|383.48|381.56|382.62|380.7|0
1645819480000|2022-02-25 20:04:40|383.7|381.78|382.51|380.59|383.8|381.88|382.51|380.59|0
1645819490000|2022-02-25 20:04:50|382.4|380.48|382.62|380.7|382.62|380.7|382.18|380.26|0
1645819500000|2022-02-25 20:05:00|383.59|381.67|384.13|382.21|384.13|382.21|383.59|381.67|0
1645819510000|2022-02-25 20:05:10|384.57|382.65|383.7|381.78|384.57|382.65|383.7|381.78|0
1645819520000|2022-02-25 20:05:20|383.05|381.13|382.4|380.48|383.05|381.13|382.4|380.48|0
1645819530000|2022-02-25 20:05:30|382.5|380.58|383.05|381.13|383.27|381.35|381.86|379.94|0
1645819540000|2022-02-25 20:05:40|383.92|382|383.27|381.35|383.92|382|383.05|381.13|0
1645819550000|2022-02-25 20:05:50|383.05|381.13|383.05|381.13|383.37|381.45|383.05|381.13|0
1645819560000|2022-02-25 20:06:00|382.18|380.26|383.48|381.56|383.48|381.56|382.18|380.26|0
1645819570000|2022-02-25 20:06:10|384.13|382.21|384.78|382.86|384.78|382.86|384.13|382.21|0
1645819580000|2022-02-25 20:06:20|385|383.08|385|383.08|385|383.08|384.78|382.86|0
1645819590000|2022-02-25 20:06:30|383.7|381.78|384.35|382.43|384.35|382.43|383.7|381.78|0
1645819600000|2022-02-25 20:06:40|384.78|382.86|385|383.08|385|383.08|384.67|382.75|0
1645819610000|2022-02-25 20:06:50|384.35|382.43|384.78|382.86|384.78|382.86|384.35|382.43|0
1645819620000|2022-02-25 20:07:00|384.56|382.64|384.35|382.43|384.56|382.64|383.91|381.99|0
1645819630000|2022-02-25 20:07:10|384.56|382.64|384.13|382.21|384.78|382.86|384.13|382.21|0
1645819640000|2022-02-25 20:07:20|384.35|382.43|385|383.08|385.43|383.51|384.35|382.43|0
1645819650000|2022-02-25 20:07:30|384.45|382.53|384.56|382.64|384.56|382.64|384.35|382.43|0
1645819660000|2022-02-25 20:07:40|384.35|382.43|384.13|382.21|384.35|382.43|384.13|382.21|0
1645819670000|2022-02-25 20:07:50|383.7|381.78|384.13|382.21|384.35|382.43|383.7|381.78|0
1645819680000|2022-02-25 20:08:00|384.67|382.75|383.37|381.45|384.67|382.75|383.37|381.45|0
1645819690000|2022-02-25 20:08:10|383.26|381.34|382.4|380.48|383.26|381.34|382.28|380.36|0
1645819700000|2022-02-25 20:08:20|382.18|380.26|382.4|380.48|382.4|380.48|382.18|380.26|0
1645819710000|2022-02-25 20:08:30|383.26|381.34|383.05|381.13|383.26|381.34|382.83|380.91|0
1645819720000|2022-02-25 20:08:40|383.26|381.34|384.13|382.21|384.35|382.43|383.26|381.34|0
1645819730000|2022-02-25 20:08:50|384.78|382.86|386.3|384.38|386.3|384.38|384.78|382.86|0
1645819740000|2022-02-25 20:09:00|386.95|385.03|386.73|384.81|387.17|385.25|386.62|384.7|0
1645819750000|2022-02-25 20:09:10|386.3|384.38|387.17|385.25|387.17|385.25|386.3|384.38|0
1645819760000|2022-02-25 20:09:20|386.51|384.59|386.08|384.16|386.51|384.59|385.43|383.51|0
1645819770000|2022-02-25 20:09:30|384.78|382.86|385.43|383.51|385.53|383.61|384.78|382.86|0
1645819780000|2022-02-25 20:09:40|386.08|384.16|386.51|384.59|386.51|384.59|386.08|384.16|0
1645819790000|2022-02-25 20:09:50|386.08|384.16|386.08|384.16|386.08|384.16|385.86|383.94|0
1645819800000|2022-02-25 20:10:00|385.86|383.94|386.51|384.59|386.73|384.81|385.86|383.94|0
1645819810000|2022-02-25 20:10:10|385.86|383.94|386.3|384.38|386.3|384.38|385.64|383.72|0
1645819820000|2022-02-25 20:10:20|386.73|384.81|387.38|385.46|387.38|385.46|386.73|384.81|0
1645819830000|2022-02-25 20:10:30|387.82|385.9|386.3|384.38|387.82|385.9|386.3|384.38|0
1645819840000|2022-02-25 20:10:40|386.08|384.16|385.21|383.29|386.08|384.16|385.21|383.29|0
1645819850000|2022-02-25 20:10:50|385.43|383.51|385.1|383.18|385.43|383.51|385.1|383.18|0
1645819860000|2022-02-25 20:11:00|386.08|384.16|384.13|382.21|386.08|384.16|384.13|382.21|0
1645819870000|2022-02-25 20:11:10|384.45|382.53|383.04|381.12|384.88|382.96|383.04|381.12|0
1645819880000|2022-02-25 20:11:20|382.06|380.14|382.18|380.26|382.18|380.26|381.96|380.04|0
1645819890000|2022-02-25 20:11:30|382.39|380.47|382.39|380.47|382.39|380.47|382.39|380.47|0
1645819900000|2022-02-25 20:11:40|383.15|381.23|382.83|380.91|383.36|381.44|382.83|380.91|0
1645819910000|2022-02-25 20:11:50|383.69|381.77|383.47|381.55|383.69|381.77|383.47|381.55|0
1645819920000|2022-02-25 20:12:00|383.58|381.66|383.69|381.77|383.91|381.99|383.58|381.66|0
1645819930000|2022-02-25 20:12:10|384.12|382.2|384.12|382.2|384.12|382.2|383.91|381.99|0
1645819940000|2022-02-25 20:12:20|383.69|381.77|384.12|382.2|384.23|382.31|383.69|381.77|0
1645819950000|2022-02-25 20:12:30|383.69|381.77|383.47|381.55|384.12|382.2|383.47|381.55|0
1645819960000|2022-02-25 20:12:40|383.69|381.77|383.47|381.55|383.69|381.77|383.47|381.55|0
1645819970000|2022-02-25 20:12:50|383.69|381.77|384.34|382.42|384.99|383.07|383.69|381.77|0
1645819980000|2022-02-25 20:13:00|384.23|382.31|383.47|381.55|384.23|382.31|383.47|381.55|0
1645819990000|2022-02-25 20:13:10|382.82|380.9|382.61|380.69|382.82|380.9|382.28|380.36|0
1645820000000|2022-02-25 20:13:20|382.17|380.25|383.04|381.12|383.04|381.12|382.17|380.25|0
1645820010000|2022-02-25 20:13:30|383.14|381.22|383.04|381.12|383.14|381.22|383.04|381.12|0
1645820020000|2022-02-25 20:13:40|384.23|382.31|384.34|382.42|384.34|382.42|383.91|381.99|0
1645820030000|2022-02-25 20:13:50|384.99|383.07|385.21|383.29|385.21|383.29|384.99|383.07|0
1645820040000|2022-02-25 20:14:00|385.86|383.94|385.42|383.5|385.86|383.94|385.42|383.5|0
1645820050000|2022-02-25 20:14:10|384.77|382.85|384.99|383.07|385.21|383.29|384.77|382.85|0
1645820060000|2022-02-25 20:14:20|385.42|383.5|384.77|382.85|385.42|383.5|384.34|382.42|0
1645820070000|2022-02-25 20:14:30|384.99|383.07|385.64|383.72|385.86|383.94|384.99|383.07|0
1645820080000|2022-02-25 20:14:40|385.86|383.94|385.42|383.5|385.86|383.94|385.42|383.5|0
1645820090000|2022-02-25 20:14:50|385.64|383.72|387.38|385.46|387.38|385.46|385.64|383.72|0
1645820100000|2022-02-25 20:15:00|387.16|385.24|387.81|385.89|387.81|385.89|386.51|384.59|0
1645820110000|2022-02-25 20:15:10|388.25|386.33|387.59|385.67|388.25|386.33|387.59|385.67|0
1645820120000|2022-02-25 20:15:20|387.16|385.24|388.24|386.32|388.24|386.32|387.16|385.24|0
1645820130000|2022-02-25 20:15:30|388.46|386.54|390.2|388.28|390.2|388.28|388.46|386.54|0
1645820140000|2022-02-25 20:15:40|390.09|388.17|389.77|387.85|390.09|388.17|389.77|387.85|0
1645820150000|2022-02-25 20:15:50|391.07|389.15|391.73|389.81|391.73|389.81|391.07|389.15|0
1645820160000|2022-02-25 20:16:00|392.05|390.13|391.29|389.37|392.05|390.13|391.29|389.37|0
1645820170000|2022-02-25 20:16:10|391.95|390.03|391.51|389.59|391.95|390.03|391.51|389.59|0
1645820180000|2022-02-25 20:16:20|391.73|389.81|392.6|390.68|392.6|390.68|391.73|389.81|0
1645820190000|2022-02-25 20:16:30|393.47|391.55|392.6|390.68|393.47|391.55|392.6|390.68|0
1645820200000|2022-02-25 20:16:40|392.38|390.46|391.51|389.59|392.38|390.46|391.51|389.59|0
1645820210000|2022-02-25 20:16:50|391.07|389.15|389.98|388.06|391.07|389.15|389.55|387.63|0
1645820220000|2022-02-25 20:17:00|390.42|388.5|390.42|388.5|390.85|388.93|390.42|388.5|0
1645820230000|2022-02-25 20:17:10|390.64|388.72|388.9|386.98|390.64|388.72|388.9|386.98|0
1645820240000|2022-02-25 20:17:20|389.33|387.41|387.81|385.89|389.33|387.41|387.81|385.89|0
1645820250000|2022-02-25 20:17:30|388.02|386.1|388.24|386.32|388.35|386.43|388.02|386.1|0
1645820260000|2022-02-25 20:17:40|387.69|385.77|387.59|385.67|387.81|385.89|387.37|385.45|0
1645820270000|2022-02-25 20:17:50|388.02|386.1|388.46|386.54|388.46|386.54|387.81|385.89|0
1645820280000|2022-02-25 20:18:00|388.56|386.64|388.89|386.97|389.22|387.3|388.46|386.54|0
1645820290000|2022-02-25 20:18:10|389.11|387.19|389.98|388.06|389.98|388.06|388.89|386.97|0
1645820300000|2022-02-25 20:18:20|390.42|388.5|391.51|389.59|391.51|389.59|390.42|388.5|0
1645820310000|2022-02-25 20:18:30|391.29|389.37|392.38|390.46|392.38|390.46|391.29|389.37|0
1645820320000|2022-02-25 20:18:40|392.16|390.24|392.16|390.24|392.38|390.46|392.05|390.13|0
1645820330000|2022-02-25 20:18:50|392.38|390.46|392.6|390.68|392.82|390.9|392.38|390.46|0
1645820340000|2022-02-25 20:19:00|392.82|390.9|392.38|390.46|392.82|390.9|392.16|390.24|0
1645820350000|2022-02-25 20:19:10|392.27|390.35|392.16|390.24|392.27|390.35|391.61|389.69|0
1645820360000|2022-02-25 20:19:20|391.51|389.59|391.51|389.59|391.72|389.8|391.51|389.59|0
1645820370000|2022-02-25 20:19:30|391.72|389.8|391.61|389.69|392.16|390.24|391.61|389.69|0
1645820380000|2022-02-25 20:19:40|391.94|390.02|391.83|389.91|391.94|390.02|391.72|389.8|0
1645820390000|2022-02-25 20:19:50|392.16|390.24|392.38|390.46|392.6|390.68|392.16|390.24|0
1645820400000|2022-02-25 20:20:00|392.81|390.89|393.69|391.77|393.69|391.77|392.81|390.89|0
1645820410000|2022-02-25 20:20:10|394.34|392.42|394.34|392.42|394.56|392.64|394.23|392.31|0
1645820420000|2022-02-25 20:20:20|394.45|392.53|394.34|392.42|394.78|392.86|394.34|392.42|0
1645820430000|2022-02-25 20:20:30|394.23|392.31|394.12|392.2|394.34|392.42|393.9|391.98|0
1645820440000|2022-02-25 20:20:40|394.34|392.42|395.1|393.18|395.1|393.18|394.34|392.42|0
1645820450000|2022-02-25 20:20:50|394.78|392.86|394.23|392.31|394.78|392.86|394.23|392.31|0
1645820460000|2022-02-25 20:21:00|394.12|392.2|391.94|390.02|394.12|392.2|391.94|390.02|0
1645820470000|2022-02-25 20:21:10|391.5|389.58|391.17|389.25|391.5|389.58|390.85|388.93|0
1645820480000|2022-02-25 20:21:20|391.72|389.8|392.81|390.89|392.81|390.89|391.72|389.8|0
1645820490000|2022-02-25 20:21:30|392.38|390.46|392.59|390.67|392.59|390.67|392.38|390.46|0
1645820500000|2022-02-25 20:21:40|392.48|390.56|392.81|390.89|392.81|390.89|392.48|390.56|0
1645820510000|2022-02-25 20:21:50|393.25|391.33|392.81|390.89|393.25|391.33|392.81|390.89|0
1645820520000|2022-02-25 20:22:00|393.47|391.55|393.35|391.43|393.57|391.65|393.25|391.33|0
1645820530000|2022-02-25 20:22:10|394.56|392.64|394.56|392.64|394.78|392.86|394.34|392.42|0
1645820540000|2022-02-25 20:22:20|394.78|392.86|394.34|392.42|395|393.08|394.34|392.42|0
1645820550000|2022-02-25 20:22:30|393.9|391.98|394.78|392.86|394.78|392.86|393.9|391.98|0
1645820560000|2022-02-25 20:22:40|394.56|392.64|394.34|392.42|394.56|392.64|394.34|392.42|0
1645820570000|2022-02-25 20:22:50|394.12|392.2|394.44|392.52|394.78|392.86|394.12|392.2|0
1645820580000|2022-02-25 20:23:00|394.12|392.2|393.68|391.76|394.12|392.2|393.47|391.55|0
1645820590000|2022-02-25 20:23:10|393.9|391.98|394.99|393.07|394.99|393.07|393.9|391.98|0
1645820600000|2022-02-25 20:23:20|395.21|393.29|395.1|393.18|395.43|393.51|394.78|392.86|0
1645820610000|2022-02-25 20:23:30|394.99|393.07|395.43|393.51|395.43|393.51|394.99|393.07|0
1645820620000|2022-02-25 20:23:40|395.21|393.29|395.21|393.29|395.43|393.51|394.99|393.07|0
1645820630000|2022-02-25 20:23:50|394.99|393.07|396.52|394.6|396.52|394.6|394.99|393.07|0
1645820640000|2022-02-25 20:24:00|396.09|394.17|398.28|396.36|398.28|396.36|396.09|394.17|0
1645820650000|2022-02-25 20:24:10|399.15|397.23|400.03|398.11|400.03|398.11|398.5|396.58|0
1645820660000|2022-02-25 20:24:20|400.25|398.33|399.15|397.23|400.25|398.33|399.15|397.23|0
1645820670000|2022-02-25 20:24:30|398.71|396.79|398.71|396.79|398.71|396.79|398.49|396.57|0
1645820680000|2022-02-25 20:24:40|399.59|397.67|398.06|396.14|400.03|398.11|398.06|396.14|0
1645820690000|2022-02-25 20:24:50|397.62|395.7|397.84|395.92|398.06|396.14|397.62|395.7|0
1645820700000|2022-02-25 20:25:00|397.18|395.26|397.84|395.92|397.84|395.92|397.18|395.26|0
1645820710000|2022-02-25 20:25:10|398.06|396.14|397.62|395.7|398.06|396.14|397.18|395.26|0
1645820720000|2022-02-25 20:25:20|397.4|395.48|397.18|395.26|397.4|395.48|397.18|395.26|0
1645820730000|2022-02-25 20:25:30|397.4|395.48|397.62|395.7|398.06|396.14|397.4|395.48|0
1645820740000|2022-02-25 20:25:40|396.52|394.6|394.99|393.07|396.52|394.6|394.99|393.07|0
1645820750000|2022-02-25 20:25:50|395.43|393.51|395.87|393.95|396.3|394.38|395.43|393.51|0
1645820760000|2022-02-25 20:26:00|396.52|394.6|396.74|394.82|397.18|395.26|396.52|394.6|0
1645820770000|2022-02-25 20:26:10|396.52|394.6|396.19|394.27|396.52|394.6|396.19|394.27|0
1645820780000|2022-02-25 20:26:20|396.52|394.6|396.3|394.38|396.52|394.6|396.3|394.38|0
1645820790000|2022-02-25 20:26:30|395.86|393.94|395.21|393.29|396.3|394.38|395.21|393.29|0
1645820800000|2022-02-25 20:26:40|394.99|393.07|394.55|392.63|394.99|393.07|394.55|392.63|0
1645820810000|2022-02-25 20:26:50|394.77|392.85|395.31|393.39|395.31|393.39|394.77|392.85|0
1645820820000|2022-02-25 20:27:00|395.43|393.51|395.43|393.51|395.65|393.73|395.43|393.51|0
1645820830000|2022-02-25 20:27:10|395.21|393.29|396.52|394.6|396.52|394.6|395.21|393.29|0
1645820840000|2022-02-25 20:27:20|396.3|394.38|396.63|394.71|396.63|394.71|396.3|394.38|0
1645820850000|2022-02-25 20:27:30|396.52|394.6|396.84|394.92|396.96|395.04|396.52|394.6|0
1645820860000|2022-02-25 20:27:40|397.18|395.26|397.4|395.48|397.61|395.69|397.18|395.26|0
1645820870000|2022-02-25 20:27:50|397.61|395.69|396.52|394.6|397.61|395.69|396.52|394.6|0
1645820880000|2022-02-25 20:28:00|396.74|394.82|396.3|394.38|396.74|394.82|395.86|393.94|0
1645820890000|2022-02-25 20:28:10|397|395.08|396.12|394.2|397|395.08|396.12|394.2|0
1645820900000|2022-02-25 20:28:20|396.34|394.42|395.25|393.33|396.34|394.42|395.25|393.33|0
1645820910000|2022-02-25 20:28:30|395.47|393.55|395.25|393.33|395.47|393.55|395.25|393.33|0
1645820920000|2022-02-25 20:28:40|395.68|393.76|394.38|392.46|395.68|393.76|394.16|392.24|0
1645820930000|2022-02-25 20:28:50|393.61|391.69|393.28|391.36|393.94|392.02|393.28|391.36|0
1645820940000|2022-02-25 20:29:00|393.5|391.58|393.61|391.69|393.61|391.69|393.28|391.36|0
1645820950000|2022-02-25 20:29:10|393.5|391.58|394.37|392.45|394.59|392.67|393.5|391.58|0
1645820960000|2022-02-25 20:29:20|393.28|391.36|393.82|391.9|393.82|391.9|393.07|391.15|0
1645820970000|2022-02-25 20:29:30|393.72|391.8|393.72|391.8|393.94|392.02|393.72|391.8|0
1645820980000|2022-02-25 20:29:40|393.28|391.36|394.16|392.24|394.16|392.24|393.28|391.36|0
1645820990000|2022-02-25 20:29:50|393.94|392.02|393.72|391.8|393.94|392.02|393.72|391.8|0
1645821000000|2022-02-25 20:30:00|394.81|392.89|393.72|391.8|394.81|392.89|393.72|391.8|0
1645821010000|2022-02-25 20:30:10|393.94|392.02|394.59|392.67|394.59|392.67|393.94|392.02|0
1645821020000|2022-02-25 20:30:20|394.16|392.24|395.47|393.55|395.91|393.99|394.16|392.24|0
1645821030000|2022-02-25 20:30:30|395.69|393.77|396.13|394.21|396.13|394.21|395.69|393.77|0
1645821040000|2022-02-25 20:30:40|395.47|393.55|396.13|394.21|396.13|394.21|395.47|393.55|0
1645821050000|2022-02-25 20:30:50|395.91|393.99|396.35|394.43|396.57|394.65|395.91|393.99|0
1645821060000|2022-02-25 20:31:00|396.23|394.31|395.91|393.99|396.57|394.65|395.91|393.99|0
1645821070000|2022-02-25 20:31:10|396.13|394.21|394.6|392.68|396.13|394.21|394.6|392.68|0
1645821080000|2022-02-25 20:31:20|395.03|393.11|395.03|393.11|395.25|393.33|395.03|393.11|0
1645821090000|2022-02-25 20:31:30|394.38|392.46|395.69|393.77|395.69|393.77|394.38|392.46|0
1645821100000|2022-02-25 20:31:40|396.35|394.43|395.47|393.55|396.35|394.43|395.47|393.55|0
1645821110000|2022-02-25 20:31:50|395.25|393.33|395.25|393.33|395.25|393.33|395.25|393.33|0
1645821120000|2022-02-25 20:32:00|395.79|393.87|396.9|394.98|396.9|394.98|395.69|393.77|0
1645821130000|2022-02-25 20:32:10|397.02|395.1|397.68|395.76|397.68|395.76|397.02|395.1|0
1645821140000|2022-02-25 20:32:20|397.46|395.54|397.9|395.98|397.9|395.98|397.46|395.54|0
1645821150000|2022-02-25 20:32:30|398|396.08|398.12|396.2|398.12|396.2|398|396.08|0
1645821160000|2022-02-25 20:32:40|397.02|395.1|396.14|394.22|397.02|395.1|396.14|394.22|0
1645821170000|2022-02-25 20:32:50|396.36|394.44|396.14|394.22|396.36|394.44|396.14|394.22|0
1645821180000|2022-02-25 20:33:00|396.24|394.32|397.78|395.86|397.78|395.86|396.24|394.32|0
1645821190000|2022-02-25 20:33:10|397.68|395.76|397.24|395.32|397.68|395.76|397.24|395.32|0
1645821200000|2022-02-25 20:33:20|397.02|395.1|397.9|395.98|397.9|395.98|397.02|395.1|0
1645821210000|2022-02-25 20:33:30|397.68|395.76|397.46|395.54|397.9|395.98|397.46|395.54|0
1645821220000|2022-02-25 20:33:40|397.68|395.76|398.11|396.19|398.11|396.19|397.68|395.76|0
1645821230000|2022-02-25 20:33:50|397.89|395.97|395.48|393.56|397.89|395.97|395.48|393.56|0
1645821240000|2022-02-25 20:34:00|395.81|393.89|395.59|393.67|395.81|393.89|395.48|393.56|0
1645821250000|2022-02-25 20:34:10|395.7|393.78|394.82|392.9|395.7|393.78|393.07|391.15|0
1645821260000|2022-02-25 20:34:20|394.17|392.25|395.48|393.56|395.48|393.56|394.17|392.25|0
1645821270000|2022-02-25 20:34:30|395.7|393.78|394.6|392.68|395.7|393.78|394.38|392.46|0
1645821280000|2022-02-25 20:34:40|394.38|392.46|394.05|392.13|394.38|392.46|394.05|392.13|0
1645821290000|2022-02-25 20:34:50|394.38|392.46|391.76|389.84|394.38|392.46|391.76|389.84|0
1645821300000|2022-02-25 20:35:00|391.21|389.29|388.92|387|391.32|389.4|388.92|387|0
1645821310000|2022-02-25 20:35:10|389.35|387.43|390.01|388.09|390.45|388.53|389.35|387.43|0
1645821320000|2022-02-25 20:35:20|389.57|387.65|390.23|388.31|390.23|388.31|389.57|387.65|0
1645821330000|2022-02-25 20:35:30|390.01|388.09|391.21|389.29|391.21|389.29|390.01|388.09|0
1645821340000|2022-02-25 20:35:40|391.54|389.62|391.54|389.62|391.54|389.62|391.32|389.4|0
1645821350000|2022-02-25 20:35:50|391.32|389.4|389.57|387.65|391.54|389.62|389.57|387.65|0
1645821360000|2022-02-25 20:36:00|389.79|387.87|390.44|388.52|390.44|388.52|389.79|387.87|0
1645821370000|2022-02-25 20:36:10|390.01|388.09|389.46|387.54|390.01|388.09|389.46|387.54|0
1645821380000|2022-02-25 20:36:20|389.13|387.21|388.7|386.78|389.13|387.21|388.26|386.34|0
1645821390000|2022-02-25 20:36:30|388.26|386.34|387.39|385.47|388.26|386.34|387.39|385.47|0
1645821400000|2022-02-25 20:36:40|387.17|385.25|388.48|386.56|388.48|386.56|387.17|385.25|0
1645821410000|2022-02-25 20:36:50|387.61|385.69|388.92|387|388.92|387|387.61|385.69|0
1645821420000|2022-02-25 20:37:00|388.8|386.88|388.8|386.88|389.35|387.43|388.8|386.88|0
1645821430000|2022-02-25 20:37:10|389.13|387.21|390.66|388.74|390.88|388.96|389.13|387.21|0
1645821440000|2022-02-25 20:37:20|390.22|388.3|390.66|388.74|390.66|388.74|390.01|388.09|0
1645821450000|2022-02-25 20:37:30|390.44|388.52|390.44|388.52|390.88|388.96|390.44|388.52|0
1645821460000|2022-02-25 20:37:40|390.55|388.63|390.22|388.3|391.1|389.18|390.22|388.3|0
1645821470000|2022-02-25 20:37:50|390.44|388.52|390.33|388.41|390.44|388.52|390.22|388.3|0
1645821480000|2022-02-25 20:38:00|390.66|388.74|390.01|388.09|390.66|388.74|390.01|388.09|0
1645821490000|2022-02-25 20:38:10|388.7|386.78|388.7|386.78|388.91|386.99|387.82|385.9|0
1645821500000|2022-02-25 20:38:20|388.48|386.56|389.67|387.75|389.67|387.75|388.48|386.56|0
1645821510000|2022-02-25 20:38:30|390.01|388.09|389.45|387.53|390.01|388.09|389.35|387.43|0
1645821520000|2022-02-25 20:38:40|389.35|387.43|389.13|387.21|389.57|387.65|389.02|387.1|0
1645821530000|2022-02-25 20:38:50|389.35|387.43|390.22|388.3|390.22|388.3|388.91|386.99|0
1645821540000|2022-02-25 20:39:00|390.44|388.52|389.57|387.65|390.44|388.52|389.35|387.43|0
1645821550000|2022-02-25 20:39:10|390.66|388.74|391.53|389.61|391.53|389.61|390.44|388.52|0
1645821560000|2022-02-25 20:39:20|392.19|390.27|393.72|391.8|393.72|391.8|392.19|390.27|0
1645821570000|2022-02-25 20:39:30|393.94|392.02|393.06|391.14|393.94|392.02|393.06|391.14|0
1645821580000|2022-02-25 20:39:40|392.19|390.27|392.41|390.49|392.85|390.93|392.19|390.27|0
1645821590000|2022-02-25 20:39:50|393.28|391.36|393.61|391.69|393.72|391.8|393.17|391.25|0
1645821600000|2022-02-25 20:40:00|393.5|391.58|393.94|392.02|394.38|392.46|393.28|391.36|0
1645821610000|2022-02-25 20:40:10|394.38|392.46|394.38|392.46|394.48|392.56|394.38|392.46|0
1645821620000|2022-02-25 20:40:20|394.16|392.24|393.72|391.8|394.16|392.24|392.84|390.92|0
1645821630000|2022-02-25 20:40:30|393.06|391.14|392.41|390.49|393.06|391.14|392.41|390.49|0
1645821640000|2022-02-25 20:40:40|392.63|390.71|392.41|390.49|392.63|390.71|392.19|390.27|0
1645821650000|2022-02-25 20:40:50|392.19|390.27|391.31|389.39|392.19|390.27|391.31|389.39|0
1645821660000|2022-02-25 20:41:00|391.09|389.17|391.75|389.83|392.41|390.49|391.09|389.17|0
1645821670000|2022-02-25 20:41:10|391.31|389.39|392.84|390.92|392.84|390.92|391.31|389.39|0
1645821680000|2022-02-25 20:41:20|393.06|391.14|391.09|389.17|393.06|391.14|391.09|389.17|0
1645821690000|2022-02-25 20:41:30|391.53|389.61|391.53|389.61|391.53|389.61|391.2|389.28|0
1645821700000|2022-02-25 20:41:40|391.75|389.83|391.97|390.05|392.19|390.27|391.75|389.83|0
1645821710000|2022-02-25 20:41:50|391.75|389.83|392.73|390.81|392.73|390.81|391.09|389.17|0
1645821720000|2022-02-25 20:42:00|393.06|391.14|390.22|388.3|393.06|391.14|390.22|388.3|0
1645821730000|2022-02-25 20:42:10|390.87|388.95|391.63|389.71|391.63|389.71|390.87|388.95|0
1645821740000|2022-02-25 20:42:20|391.31|389.39|392.4|390.48|392.51|390.59|391.31|389.39|0
1645821750000|2022-02-25 20:42:30|392.62|390.7|391.31|389.39|393.28|391.36|391.31|389.39|0
1645821760000|2022-02-25 20:42:40|391.53|389.61|391.75|389.83|392.19|390.27|391.53|389.61|0
1645821770000|2022-02-25 20:42:50|391.53|389.61|393.28|391.36|393.28|391.36|391.53|389.61|0
1645821780000|2022-02-25 20:43:00|392.84|390.92|392.84|390.92|392.84|390.92|392.84|390.92|0
1645821790000|2022-02-25 20:43:10|393.06|391.14|394.92|393|394.92|393|393.06|391.14|0
1645821800000|2022-02-25 20:43:20|395.47|393.55|395.47|393.55|395.57|393.65|395.36|393.44|0
1645821810000|2022-02-25 20:43:30|395.03|393.11|395.25|393.33|395.25|393.33|394.7|392.78|0
1645821820000|2022-02-25 20:43:40|395.69|393.77|397.44|395.52|397.44|395.52|395.69|393.77|0
1645821830000|2022-02-25 20:43:50|397.22|395.3|398.54|396.62|398.54|396.62|397.22|395.3|0
1645821840000|2022-02-25 20:44:00|397.44|395.52|397.44|395.52|397.66|395.74|397.44|395.52|0
1645821850000|2022-02-25 20:44:10|397|395.08|398.54|396.62|398.54|396.62|397|395.08|0
1645821860000|2022-02-25 20:44:20|399.2|397.28|398.76|396.84|399.2|397.28|398.76|396.84|0
1645821870000|2022-02-25 20:44:30|399.42|397.5|397|395.08|399.42|397.5|397|395.08|0
1645821880000|2022-02-25 20:44:40|396.78|394.86|395.91|393.99|396.78|394.86|395.91|393.99|0
1645821890000|2022-02-25 20:44:50|395.69|393.77|395.03|393.11|395.69|393.77|395.03|393.11|0
1645821900000|2022-02-25 20:45:00|395.69|393.77|394.59|392.67|395.69|393.77|394.37|392.45|0
1645821910000|2022-02-25 20:45:10|395.03|393.11|394.81|392.89|395.03|393.11|394.81|392.89|0
1645821920000|2022-02-25 20:45:20|394.59|392.67|394.37|392.45|395.25|393.33|393.28|391.36|0
1645821930000|2022-02-25 20:45:30|394.15|392.23|393.93|392.01|394.26|392.34|393.71|391.79|0
1645821940000|2022-02-25 20:45:40|395.03|393.11|396.78|394.86|396.78|394.86|395.03|393.11|0
1645821950000|2022-02-25 20:45:50|397|395.08|396.01|394.09|397|395.08|396.01|394.09|0
1645821960000|2022-02-25 20:46:00|395.9|393.98|397|395.08|397|395.08|395.9|393.98|0
1645821970000|2022-02-25 20:46:10|398.1|396.18|396.89|394.97|398.1|396.18|396.89|394.97|0
1645821980000|2022-02-25 20:46:20|395.69|393.77|395.25|393.33|395.69|393.77|395.03|393.11|0
1645821990000|2022-02-25 20:46:30|395.03|393.11|396.78|394.86|396.78|394.86|394.81|392.89|0
1645822000000|2022-02-25 20:46:40|397|395.08|397.22|395.3|397.44|395.52|396.89|394.97|0
1645822010000|2022-02-25 20:46:50|397.44|395.52|396.12|394.2|398.1|396.18|396.12|394.2|0
1645822020000|2022-02-25 20:47:00|396.78|394.86|396.56|394.64|396.78|394.86|395.9|393.98|0
1645822030000|2022-02-25 20:47:10|396.34|394.42|397.88|395.96|397.88|395.96|396.34|394.42|0
1645822040000|2022-02-25 20:47:20|397.33|395.41|397.66|395.74|397.88|395.96|397.33|395.41|0
1645822050000|2022-02-25 20:47:30|398.1|396.18|397.44|395.52|398.1|396.18|397.22|395.3|0
1645822060000|2022-02-25 20:47:40|397|395.08|396.78|394.86|397.32|395.4|396.78|394.86|0
1645822070000|2022-02-25 20:47:50|396.45|394.53|396.56|394.64|397.88|395.96|396.34|394.42|0
1645822080000|2022-02-25 20:48:00|396.89|394.97|394.81|392.89|396.89|394.97|394.81|392.89|0
1645822090000|2022-02-25 20:48:10|395.35|393.43|394.91|392.99|395.35|393.43|394.37|392.45|0
1645822100000|2022-02-25 20:48:20|394.81|392.89|396.78|394.86|396.78|394.86|394.81|392.89|0
1645822110000|2022-02-25 20:48:30|397.66|395.74|397.66|395.74|398.1|396.18|397.66|395.74|0
1645822120000|2022-02-25 20:48:40|398.32|396.4|399.08|397.16|399.08|397.16|398.2|396.28|0
1645822130000|2022-02-25 20:48:50|399.42|397.5|399.86|397.94|399.86|397.94|398.64|396.72|0
1645822140000|2022-02-25 20:49:00|398.98|397.06|395.68|393.76|398.98|397.06|395.68|393.76|0
1645822150000|2022-02-25 20:49:10|395.13|393.21|393.71|391.79|395.13|393.21|393.71|391.79|0
1645822160000|2022-02-25 20:49:20|393.49|391.57|394.8|392.88|395.02|393.1|393.49|391.57|0
1645822170000|2022-02-25 20:49:30|394.15|392.23|393.27|391.35|394.15|392.23|393.27|391.35|0
1645822180000|2022-02-25 20:49:40|393.49|391.57|393.27|391.35|393.49|391.57|393.27|391.35|0
1645822190000|2022-02-25 20:49:50|393.93|392.01|394.8|392.88|394.8|392.88|393.93|392.01|0
1645822200000|2022-02-25 20:50:00|394.03|392.11|396.78|394.86|397.32|395.4|394.03|392.11|0
1645822210000|2022-02-25 20:50:10|396.34|394.42|394.47|392.55|396.56|394.64|394.37|392.45|0
1645822220000|2022-02-25 20:50:20|394.37|392.45|395.68|393.76|395.68|393.76|394.37|392.45|0
1645822230000|2022-02-25 20:50:30|396.34|394.42|398.09|396.17|398.09|396.17|396.34|394.42|0
1645822240000|2022-02-25 20:50:40|397.76|395.84|399.63|397.71|399.63|397.71|397.76|395.84|0
1645822250000|2022-02-25 20:50:50|399.08|397.16|399.41|397.49|399.63|397.71|399.08|397.16|0
1645822260000|2022-02-25 20:51:00|398.53|396.61|399.19|397.27|399.19|397.27|398.53|396.61|0
1645822270000|2022-02-25 20:51:10|399.41|397.49|399.19|397.27|399.41|397.49|399.19|397.27|0
1645822280000|2022-02-25 20:51:20|399.41|397.49|399.19|397.27|399.41|397.49|399.19|397.27|0
1645822290000|2022-02-25 20:51:30|399.63|397.71|399.85|397.93|400.07|398.15|398.97|397.05|0
1645822300000|2022-02-25 20:51:40|400.95|399.03|401.17|399.25|401.39|399.47|400.95|399.03|0
1645822310000|2022-02-25 20:51:50|401.39|399.47|401.61|399.69|401.61|399.69|401.39|399.47|0
1645822320000|2022-02-25 20:52:00|400.95|399.03|400.73|398.81|400.95|399.03|400.4|398.48|0
1645822330000|2022-02-25 20:52:10|399.63|397.71|398.09|396.17|399.63|397.71|398.09|396.17|0
1645822340000|2022-02-25 20:52:20|398.31|396.39|399.63|397.71|399.63|397.71|398.31|396.39|0
1645822350000|2022-02-25 20:52:30|399.85|397.93|399.63|397.71|399.85|397.93|399.63|397.71|0
1645822360000|2022-02-25 20:52:40|399.74|397.82|400.07|398.15|400.07|398.15|399.74|397.82|0
1645822370000|2022-02-25 20:52:50|399.96|398.04|400.73|398.81|400.73|398.81|399.41|397.49|0
1645822380000|2022-02-25 20:53:00|400.51|398.59|401.39|399.47|401.39|399.47|400.51|398.59|0
1645822390000|2022-02-25 20:53:10|400.95|399.03|400.73|398.81|400.95|399.03|399.85|397.93|0
1645822400000|2022-02-25 20:53:20|401.61|399.69|402.05|400.13|402.93|401.01|401.39|399.47|0
1645822410000|2022-02-25 20:53:30|402.71|400.79|402.27|400.35|402.71|400.79|402.27|400.35|0
1645822420000|2022-02-25 20:53:40|401.17|399.25|400.95|399.03|401.61|399.69|400.95|399.03|0
1645822430000|2022-02-25 20:53:50|401.39|399.47|402.05|400.13|402.05|400.13|401.39|399.47|0
1645822440000|2022-02-25 20:54:00|402.27|400.35|402.05|400.13|402.71|400.79|402.05|400.13|0
1645822450000|2022-02-25 20:54:10|401.61|399.69|401.61|399.69|402.05|400.13|401.61|399.69|0
1645822460000|2022-02-25 20:54:20|401.39|399.47|400.51|398.59|401.39|399.47|400.51|398.59|0
1645822470000|2022-02-25 20:54:30|400.39|398.47|398.97|397.05|400.39|398.47|398.97|397.05|0
1645822480000|2022-02-25 20:54:40|401.61|399.69|400.95|399.03|401.61|399.69|400.73|398.81|0
1645822490000|2022-02-25 20:54:50|400.07|398.15|399.41|397.49|400.07|398.15|399.41|397.49|0
1645822500000|2022-02-25 20:55:00|398.53|396.61|398.09|396.17|398.53|396.61|397.65|395.73|0
1645822510000|2022-02-25 20:55:10|398.31|396.39|400.07|398.15|400.07|398.15|398.31|396.39|0
1645822520000|2022-02-25 20:55:20|400.73|398.81|401.39|399.47|401.39|399.47|400.29|398.37|0
1645822530000|2022-02-25 20:55:30|401.83|399.91|402.27|400.35|402.49|400.57|401.71|399.79|0
1645822540000|2022-02-25 20:55:40|401.83|399.91|401.61|399.69|402.05|400.13|401.61|399.69|0
1645822550000|2022-02-25 20:55:50|402.05|400.13|401.39|399.47|402.05|400.13|401.17|399.25|0
1645822560000|2022-02-25 20:56:00|400.51|398.59|401.61|399.69|401.61|399.69|400.51|398.59|0
1645822570000|2022-02-25 20:56:10|401.27|399.35|401.61|399.69|401.61|399.69|401.27|399.35|0
1645822580000|2022-02-25 20:56:20|401.39|399.47|400.73|398.81|401.39|399.47|400.73|398.81|0
1645822590000|2022-02-25 20:56:30|401.17|399.25|400.51|398.59|401.17|399.25|400.51|398.59|0
1645822600000|2022-02-25 20:56:40|399.85|397.93|399.41|397.49|400.07|398.15|399.41|397.49|0
1645822610000|2022-02-25 20:56:50|399.85|397.93|400.51|398.59|400.51|398.59|399.85|397.93|0
1645822620000|2022-02-25 20:57:00|400.73|398.81|399.63|397.71|400.73|398.81|399.63|397.71|0
1645822630000|2022-02-25 20:57:10|398.97|397.05|398.09|396.17|398.97|397.05|397.87|395.95|0
1645822640000|2022-02-25 20:57:20|397.75|395.83|398.19|396.27|398.19|396.27|397.75|395.83|0
1645822650000|2022-02-25 20:57:30|398.31|396.39|398.97|397.05|398.97|397.05|398.31|396.39|0
1645822660000|2022-02-25 20:57:40|398.31|396.39|399.19|397.27|399.19|397.27|398.31|396.39|0
1645822670000|2022-02-25 20:57:50|399.41|397.49|398.53|396.61|399.63|397.71|398.53|396.61|0
1645822680000|2022-02-25 20:58:00|398.75|396.83|398.31|396.39|398.97|397.05|398.31|396.39|0
1645822690000|2022-02-25 20:58:10|398.96|397.04|399.4|397.48|399.4|397.48|398.96|397.04|0
1645822700000|2022-02-25 20:58:20|399.62|397.7|400.06|398.14|400.06|398.14|399.4|397.48|0
1645822710000|2022-02-25 20:58:30|399.4|397.48|399.84|397.92|399.84|397.92|399.4|397.48|0
1645822720000|2022-02-25 20:58:40|400.06|398.14|399.18|397.26|400.06|398.14|398.96|397.04|0
1645822730000|2022-02-25 20:58:50|398.96|397.04|400.28|398.36|400.28|398.36|398.96|397.04|0
1645822740000|2022-02-25 20:59:00|400.72|398.8|400.06|398.14|400.72|398.8|400.06|398.14|0
1645822750000|2022-02-25 20:59:10|400.72|398.8|402.05|400.13|402.05|400.13|400.72|398.8|0
1645822760000|2022-02-25 20:59:20|401.38|399.46|401.6|399.68|401.6|399.68|401.38|399.46|0
1645822770000|2022-02-25 20:59:30|401.16|399.24|401.6|399.68|401.6|399.68|400.94|399.02|0
1645822780000|2022-02-25 20:59:40|402.04|400.12|402.49|400.57|402.49|400.57|401.82|399.9|0
1645822790000|2022-02-25 20:59:50|401.82|399.9|401.82|399.9|402.49|400.57|401.82|399.9|0
1645822800000|2022-02-25 21:00:00|402.93|401.01|402.93|401.01|402.93|401.01|402.93|401.01|0
1645822810000|2022-02-25 21:00:10|404.03|402.11|403.59|401.67|404.36|402.44|403.59|401.67|0
1645822820000|2022-02-25 21:00:20|403.81|401.89|403.81|401.89|404.03|402.11|403.81|401.89|0
1645822830000|2022-02-25 21:00:30|403.15|401.23|402.93|401.01|403.37|401.45|402.93|401.01|0
1645822840000|2022-02-25 21:00:40|403.37|401.45|403.37|401.45|403.37|401.45|403.15|401.23|0
1645822850000|2022-02-25 21:00:50|403.59|401.67|403.81|401.89|404.03|402.11|403.59|401.67|0
1645822860000|2022-02-25 21:01:00|404.03|402.11|404.03|402.11|404.03|402.11|404.03|402.11|0
1645822870000|2022-02-25 21:01:10|404.25|402.33|404.25|402.33|404.47|402.55|404.25|402.33|0
1645822880000|2022-02-25 21:01:20|404.03|402.11|404.25|402.33|404.47|402.55|404.03|402.11|0
1645822890000|2022-02-25 21:01:30|404.03|402.11|404.03|402.11|404.25|402.33|404.03|402.11|0
1645822900000|2022-02-25 21:01:40|404.25|402.33|404.25|402.33|404.25|402.33|404.25|402.33|0
1645822910000|2022-02-25 21:01:50|404.35|402.43|404.47|402.55|404.47|402.55|404.35|402.43|0
1645822920000|2022-02-25 21:02:00|404.69|402.77|404.03|402.11|404.69|402.77|404.03|402.11|0
1645822930000|2022-02-25 21:02:10|403.81|401.89|403.81|401.89|404.03|402.11|403.81|401.89|0
1645822940000|2022-02-25 21:02:20|403.36|401.44|403.36|401.44|403.59|401.67|403.36|401.44|0
1645822950000|2022-02-25 21:02:30|403.14|401.22|402.26|400.34|403.36|401.44|402.04|400.12|0
1645822960000|2022-02-25 21:02:40|402.48|400.56|402.26|400.34|402.7|400.78|402.26|400.34|0
1645822970000|2022-02-25 21:02:50|402.48|400.56|402.26|400.34|402.48|400.56|402.04|400.12|0
1645822980000|2022-02-25 21:03:00|402.48|400.56|402.7|400.78|402.7|400.78|402.48|400.56|0
1645822990000|2022-02-25 21:03:10|403.14|401.22|403.36|401.44|403.36|401.44|402.92|401|0
1645823000000|2022-02-25 21:03:20|403.14|401.22|403.14|401.22|403.14|401.22|402.92|401|0
1645823010000|2022-02-25 21:03:30|402.7|400.78|402.48|400.56|402.7|400.78|402.48|400.56|0
1645823020000|2022-02-25 21:03:40|402.7|400.78|402.48|400.56|402.7|400.78|402.48|400.56|0
1645823030000|2022-02-25 21:03:50|402.26|400.34|402.26|400.34|402.48|400.56|402.26|400.34|0
1645823040000|2022-02-25 21:04:00|402.48|400.56|402.26|400.34|402.48|400.56|402.26|400.34|0
1645823050000|2022-02-25 21:04:10|402.48|400.56|402.48|400.56|402.48|400.56|402.48|400.56|0
1645823060000|2022-02-25 21:04:20|402.26|400.34|402.26|400.34|402.26|400.34|402.26|400.34|0
1645823080000|2022-02-25 21:04:40|402.04|400.12|401.16|399.24|402.04|400.12|401.16|399.24|0
1645823090000|2022-02-25 21:04:50|400.72|398.8|400.72|398.8|400.72|398.8|400.72|398.8|0
1645823100000|2022-02-25 21:05:00|400.94|399.02|400.72|398.8|400.94|399.02|400.5|398.58|0
1645823110000|2022-02-25 21:05:10|400.94|399.02|400.5|398.58|400.94|399.02|400.5|398.58|0
1645823120000|2022-02-25 21:05:20|400.28|398.36|401.38|399.46|401.38|399.46|400.28|398.36|0
1645823130000|2022-02-25 21:05:30|400.94|399.02|400.5|398.58|400.94|399.02|400.5|398.58|0
1645823140000|2022-02-25 21:05:40|400.72|398.8|401.38|399.46|401.38|399.46|400.72|398.8|0
1645823150000|2022-02-25 21:05:50|401.16|399.24|401.16|399.24|401.16|399.24|400.94|399.02|0
1645823160000|2022-02-25 21:06:00|401.38|399.46|401.38|399.46|401.38|399.46|401.38|399.46|0
1645823170000|2022-02-25 21:06:10|401.6|399.68|401.38|399.46|401.6|399.68|401.38|399.46|0
1645823180000|2022-02-25 21:06:20|401.6|399.68|401.82|399.9|401.82|399.9|401.6|399.68|0
1645823190000|2022-02-25 21:06:30|401.6|399.68|401.6|399.68|401.6|399.68|401.6|399.68|0
1645823200000|2022-02-25 21:06:40|401.16|399.24|401.38|399.46|401.38|399.46|401.16|399.24|0
1645823210000|2022-02-25 21:06:50|401.6|399.68|401.6|399.68|401.6|399.68|401.6|399.68|0
1645823220000|2022-02-25 21:07:00|401.82|399.9|401.82|399.9|401.82|399.9|401.6|399.68|0
1645823230000|2022-02-25 21:07:10|401.92|400|402.26|400.34|402.26|400.34|401.92|400|0
1645823240000|2022-02-25 21:07:20|402.04|400.12|402.48|400.56|402.48|400.56|402.04|400.12|0
1645823250000|2022-02-25 21:07:30|402.7|400.78|402.7|400.78|402.7|400.78|402.7|400.78|0
1645823260000|2022-02-25 21:07:40|402.92|401|403.36|401.44|403.58|401.66|402.92|401|0
1645823270000|2022-02-25 21:07:50|403.14|401.22|403.24|401.32|403.24|401.32|402.92|401|0
1645823280000|2022-02-25 21:08:00|403.14|401.22|403.36|401.44|403.36|401.44|403.14|401.22|0
1645823290000|2022-02-25 21:08:10|402.92|401|403.14|401.22|403.14|401.22|402.92|401|0
1645823300000|2022-02-25 21:08:20|403.36|401.44|402.92|401|403.36|401.44|402.92|401|0
1645823310000|2022-02-25 21:08:30|403.14|401.22|402.92|401|403.14|401.22|402.92|401|0
1645823320000|2022-02-25 21:08:40|403.02|401.1|402.92|401|403.14|401.22|402.92|401|0
1645823330000|2022-02-25 21:08:50|402.03|400.11|402.47|400.55|402.47|400.55|402.03|400.11|0
1645823340000|2022-02-25 21:09:00|402.25|400.33|402.92|401|402.92|401|402.25|400.33|0
1645823350000|2022-02-25 21:09:10|402.47|400.55|402.25|400.33|402.47|400.55|402.25|400.33|0
1645823360000|2022-02-25 21:09:20|402.03|400.11|402.25|400.33|402.25|400.33|402.03|400.11|0
1645823370000|2022-02-25 21:09:30|402.47|400.55|402.47|400.55|402.47|400.55|402.25|400.33|0
1645823380000|2022-02-25 21:09:40|402.58|400.66|402.69|400.77|402.69|400.77|402.47|400.55|0
1645823390000|2022-02-25 21:09:50|402.47|400.55|402.69|400.77|402.69|400.77|402.47|400.55|0
1645823400000|2022-02-25 21:10:00|402.47|400.55|402.47|400.55|402.47|400.55|402.47|400.55|0
1645823420000|2022-02-25 21:10:20|402.25|400.33|402.47|400.55|402.47|400.55|402.25|400.33|0
1645823440000|2022-02-25 21:10:40|402.69|400.77|402.69|400.77|402.69|400.77|402.69|400.77|0
1645823450000|2022-02-25 21:10:50|402.47|400.55|402.58|400.66|402.58|400.66|402.47|400.55|0
1645823460000|2022-02-25 21:11:00|402.69|400.77|402.69|400.77|402.91|400.99|402.69|400.77|0
1645823470000|2022-02-25 21:11:10|402.91|400.99|403.35|401.43|403.35|401.43|402.91|400.99|0
1645823480000|2022-02-25 21:11:20|403.13|401.21|402.91|400.99|403.13|401.21|402.91|400.99|0
1645823490000|2022-02-25 21:11:30|403.13|401.21|403.13|401.21|403.13|401.21|403.13|401.21|0
1645823500000|2022-02-25 21:11:40|403.35|401.43|403.35|401.43|403.35|401.43|403.35|401.43|0
1645823510000|2022-02-25 21:11:50|403.57|401.65|403.57|401.65|403.57|401.65|403.57|401.65|0
1645823520000|2022-02-25 21:12:00|403.35|401.43|403.79|401.87|403.79|401.87|403.35|401.43|0
1645823530000|2022-02-25 21:12:10|404.02|402.1|404.02|402.1|404.24|402.32|404.02|402.1|0
1645823540000|2022-02-25 21:12:20|404.01|402.09|403.79|401.87|404.01|402.09|403.57|401.65|0
1645823550000|2022-02-25 21:12:30|403.35|401.43|404.01|402.09|404.24|402.32|403.35|401.43|0
1645823560000|2022-02-25 21:12:40|403.79|401.87|403.46|401.54|403.79|401.87|403.46|401.54|0
1645823570000|2022-02-25 21:12:50|403.35|401.43|403.02|401.1|403.35|401.43|403.02|401.1|0
1645823580000|2022-02-25 21:13:00|402.91|400.99|402.69|400.77|402.91|400.99|402.47|400.55|0
1645823600000|2022-02-25 21:13:20|403.13|401.21|402.69|400.77|403.13|401.21|402.69|400.77|0
1645823610000|2022-02-25 21:13:30|402.58|400.66|402.25|400.33|402.58|400.66|402.25|400.33|0
1645823630000|2022-02-25 21:13:50|402.03|400.11|402.03|400.11|402.03|400.11|402.03|400.11|0
1645823660000|2022-02-25 21:14:20|402.25|400.33|402.25|400.33|402.25|400.33|402.25|400.33|0
1645823670000|2022-02-25 21:14:30|402.47|400.55|402.03|400.11|402.47|400.55|402.03|400.11|0
1645823690000|2022-02-25 21:14:50|401.15|399.23|401.15|399.23|401.15|399.23|401.15|399.23|0
1646035500000|2022-02-28 08:05:00|356.98|355.06|355.63|353.71|357.39|355.47|355.63|353.71|0
1646035510000|2022-02-28 08:05:10|355.12|353.2|355.84|353.92|356.77|354.85|355.12|353.2|0
1646035520000|2022-02-28 08:05:20|356.36|354.44|356.77|354.85|357.18|355.26|356.36|354.44|0
1646035530000|2022-02-28 08:05:30|357.18|355.26|356.77|354.85|357.6|355.68|356.77|354.85|0
1646035540000|2022-02-28 08:05:40|357.18|355.26|357.07|355.15|357.18|355.26|356.15|354.23|0
1646035550000|2022-02-28 08:05:50|356.98|355.06|356.36|354.44|357.39|355.47|356.36|354.44|0
1646035560000|2022-02-28 08:06:00|355.63|353.71|354.71|352.79|355.63|353.71|354.29|352.37|0
1646035570000|2022-02-28 08:06:10|356.15|354.23|355.94|354.02|356.15|354.23|355.32|353.4|0
1646035580000|2022-02-28 08:06:20|356.77|354.85|357.18|355.26|357.18|355.26|356.77|354.85|0
1646035590000|2022-02-28 08:06:30|356.97|355.05|356.66|354.74|357.18|355.26|356.66|354.74|0
1646035600000|2022-02-28 08:06:40|357.07|355.15|357.39|355.47|357.39|355.47|356.56|354.64|0
1646035610000|2022-02-28 08:06:50|356.25|354.33|356.97|355.05|357.18|355.26|356.25|354.33|0
1646035620000|2022-02-28 08:07:00|357.07|355.15|355.12|353.2|357.07|355.15|355.12|353.2|0
1646035630000|2022-02-28 08:07:10|355.32|353.4|354.29|352.37|355.32|353.4|354.18|352.26|0
1646035640000|2022-02-28 08:07:20|354.8|352.88|355.94|354.02|355.94|354.02|354.8|352.88|0
1646035650000|2022-02-28 08:07:30|355.73|353.81|356.45|354.53|356.86|354.94|355.73|353.81|0
1646035660000|2022-02-28 08:07:40|356.77|354.85|356.04|354.12|356.77|354.85|355.73|353.81|0
1646035670000|2022-02-28 08:07:50|355.73|353.81|356.97|355.05|356.97|355.05|355.73|353.81|0
1646035680000|2022-02-28 08:08:00|355.83|353.91|355.42|353.5|355.83|353.91|355.11|353.19|0
1646035690000|2022-02-28 08:08:10|356.15|354.23|356.66|354.74|356.66|354.74|355.63|353.71|0
1646035700000|2022-02-28 08:08:20|357.18|355.26|357.07|355.15|357.69|355.77|356.97|355.05|0
1646035710000|2022-02-28 08:08:30|356.04|354.12|355.73|353.81|356.56|354.64|355.73|353.81|0
1646035720000|2022-02-28 08:08:40|355.42|353.5|356.35|354.43|356.35|354.43|355.42|353.5|0
1646035730000|2022-02-28 08:08:50|356.24|354.32|355.94|354.02|356.24|354.32|355.94|354.02|0
1646035740000|2022-02-28 08:09:00|355.32|353.4|356.45|354.53|356.45|354.53|355.32|353.4|0
1646035750000|2022-02-28 08:09:10|356.04|354.12|356.14|354.22|356.56|354.64|355.94|354.02|0
1646035760000|2022-02-28 08:09:20|355.73|353.81|355.94|354.02|356.14|354.22|355.73|353.81|0
1646035770000|2022-02-28 08:09:30|355.52|353.6|354.8|352.88|355.52|353.6|354.8|352.88|0
1646035780000|2022-02-28 08:09:40|354.91|352.99|354.29|352.37|354.91|352.99|354.29|352.37|0
1646035790000|2022-02-28 08:09:50|354.7|352.78|353.26|351.34|354.7|352.78|353.26|351.34|0
1646035800000|2022-02-28 08:10:00|353.05|351.13|354.9|352.98|354.9|352.98|352.85|350.93|0
1646035810000|2022-02-28 08:10:10|354.7|352.78|356.35|354.43|356.35|354.43|354.7|352.78|0
1646035820000|2022-02-28 08:10:20|357.17|355.25|355.83|353.91|357.17|355.25|355.73|353.81|0
1646035830000|2022-02-28 08:10:30|356.24|354.32|357.38|355.46|357.38|355.46|356.24|354.32|0
1646035840000|2022-02-28 08:10:40|356.65|354.73|356.76|354.84|356.76|354.84|356.35|354.43|0
1646035850000|2022-02-28 08:10:50|355.93|354.01|354.7|352.78|355.93|354.01|354.7|352.78|0
1646035860000|2022-02-28 08:11:00|355.11|353.19|354.08|352.16|355.52|353.6|354.08|352.16|0
1646035870000|2022-02-28 08:11:10|353.67|351.75|353.46|351.54|354.59|352.67|353.46|351.54|0
1646035880000|2022-02-28 08:11:20|354.38|352.46|353.87|351.95|354.38|352.46|353.67|351.75|0
1646035890000|2022-02-28 08:11:30|353.46|351.54|353.46|351.54|353.46|351.54|353.46|351.54|0
1646035900000|2022-02-28 08:11:40|353.76|351.84|353.05|351.13|353.76|351.84|353.05|351.13|0
1646035910000|2022-02-28 08:11:50|353.35|351.43|354.08|352.16|354.08|352.16|353.35|351.43|0
1646035920000|2022-02-28 08:12:00|354.28|352.36|353.87|351.95|354.28|352.36|353.87|351.95|0
1646035930000|2022-02-28 08:12:10|354.49|352.57|354.9|352.98|354.9|352.98|354.49|352.57|0
1646035940000|2022-02-28 08:12:20|353.66|351.74|351.81|349.89|353.66|351.74|351.81|349.89|0
1646035950000|2022-02-28 08:12:30|352.02|350.1|351.61|349.69|352.02|350.1|351.61|349.69|0
1646035960000|2022-02-28 08:12:40|352.12|350.2|351.81|349.89|352.84|350.92|351.81|349.89|0
1646035970000|2022-02-28 08:12:50|352.02|350.1|350.79|348.87|352.02|350.1|350.79|348.87|0
1646035980000|2022-02-28 08:13:00|349.97|348.05|349.15|347.23|349.97|348.05|349.15|347.23|0
1646035990000|2022-02-28 08:13:10|349.04|347.12|349.56|347.64|349.56|347.64|348.12|346.2|0
1646036000000|2022-02-28 08:13:20|348.74|346.82|348.53|346.61|348.74|346.82|348.22|346.3|0
1646036010000|2022-02-28 08:13:30|349.24|347.32|349.76|347.84|349.76|347.84|349.24|347.32|0
1646036020000|2022-02-28 08:13:40|349.35|347.43|350.58|348.66|350.58|348.66|348.94|347.02|0
1646036030000|2022-02-28 08:13:50|351.2|349.28|350.58|348.66|351.2|349.28|350.58|348.66|0
1646036040000|2022-02-28 08:14:00|350.17|348.25|349.04|347.12|350.17|348.25|349.04|347.12|0
1646036050000|2022-02-28 08:14:10|348.73|346.81|348.22|346.3|348.73|346.81|348.22|346.3|0
1646036060000|2022-02-28 08:14:20|348.42|346.5|347.4|345.48|348.42|346.5|347.4|345.48|0
1646036070000|2022-02-28 08:14:30|347.3|345.38|346.48|344.56|347.6|345.68|346.48|344.56|0
1646036080000|2022-02-28 08:14:40|346.69|344.77|347.71|345.79|347.71|345.79|346.69|344.77|0
1646036090000|2022-02-28 08:14:50|348.01|346.09|347.3|345.38|348.32|346.4|347.3|345.38|0
1646036100000|2022-02-28 08:15:00|348.12|346.2|349.55|347.63|350.06|348.14|348.12|346.2|0
1646036110000|2022-02-28 08:15:10|349.96|348.04|351.4|349.48|351.4|349.48|349.96|348.04|0
1646036120000|2022-02-28 08:15:20|350.99|349.07|350.26|348.34|350.99|349.07|350.26|348.34|0
1646036130000|2022-02-28 08:15:30|351.4|349.48|351.91|349.99|352.11|350.19|351.09|349.17|0
1646036140000|2022-02-28 08:15:40|351.81|349.89|351.81|349.89|352.22|350.3|351.5|349.58|0
1646036150000|2022-02-28 08:15:50|352.22|350.3|352.84|350.92|352.84|350.92|351.91|349.99|0
1646036160000|2022-02-28 08:16:00|352.93|351.01|352.73|350.81|353.35|351.43|352.73|350.81|0
1646036170000|2022-02-28 08:16:10|353.34|351.42|352.01|350.09|353.34|351.42|352.01|350.09|0
1646036180000|2022-02-28 08:16:20|352.52|350.6|352.01|350.09|352.63|350.71|352.01|350.09|0
1646036190000|2022-02-28 08:16:30|351.29|349.37|350.57|348.65|351.49|349.57|350.57|348.65|0
1646036200000|2022-02-28 08:16:40|350.98|349.06|351.19|349.27|351.19|349.27|350.78|348.86|0
1646036210000|2022-02-28 08:16:50|350.98|349.06|350.26|348.34|350.98|349.06|349.85|347.93|0
1646036220000|2022-02-28 08:17:00|349.65|347.73|349.96|348.04|349.96|348.04|349.55|347.63|0
1646036230000|2022-02-28 08:17:10|350.78|348.86|352.01|350.09|352.01|350.09|350.78|348.86|0
1646036240000|2022-02-28 08:17:20|351.19|349.27|350.57|348.65|351.19|349.27|350.47|348.55|0
1646036250000|2022-02-28 08:17:30|350.98|349.06|351.8|349.88|351.8|349.88|350.98|349.06|0
1646036260000|2022-02-28 08:17:40|351.7|349.78|349.96|348.04|352.22|350.3|349.96|348.04|0
1646036270000|2022-02-28 08:17:50|349.55|347.63|350.16|348.24|350.16|348.24|349.55|347.63|0
1646036280000|2022-02-28 08:18:00|350.06|348.14|350.47|348.55|350.78|348.86|350.06|348.14|0
1646036290000|2022-02-28 08:18:10|350.88|348.96|348.62|346.7|350.98|349.06|348.62|346.7|0
1646036300000|2022-02-28 08:18:20|349.34|347.42|349.23|347.31|349.85|347.93|349.23|347.31|0
1646036310000|2022-02-28 08:18:30|350.57|348.65|352.21|350.29|352.62|350.7|350.57|348.65|0
1646036320000|2022-02-28 08:18:40|351.29|349.37|351.28|349.36|351.29|349.37|350.78|348.86|0
1646036330000|2022-02-28 08:18:50|350.46|348.54|351.28|349.36|351.28|349.36|350.16|348.24|0
1646036340000|2022-02-28 08:19:00|351.7|349.78|350.67|348.75|351.7|349.78|349.95|348.03|0
1646036350000|2022-02-28 08:19:10|350.78|348.86|349.95|348.03|350.78|348.86|349.75|347.83|0
1646036360000|2022-02-28 08:19:20|349.85|347.93|349.54|347.62|349.85|347.93|349.34|347.42|0
1646036370000|2022-02-28 08:19:30|349.44|347.52|350.36|348.44|350.57|348.65|349.44|347.52|0
1646036380000|2022-02-28 08:19:40|350.77|348.85|349.34|347.42|350.87|348.95|348.93|347.01|0
1646036390000|2022-02-28 08:19:50|349.85|347.93|348.72|346.8|349.85|347.93|348.72|346.8|0
1646036400000|2022-02-28 08:20:00|348.93|347.01|348.72|346.8|348.93|347.01|348.52|346.6|0
1646036410000|2022-02-28 08:20:10|348.82|346.9|347.59|345.67|348.82|346.9|347.59|345.67|0
1646036420000|2022-02-28 08:20:20|347.8|345.88|348.11|346.19|348.41|346.49|347.29|345.37|0
1646036430000|2022-02-28 08:20:30|347.7|345.78|349.44|347.52|349.44|347.52|347.7|345.78|0
1646036440000|2022-02-28 08:20:40|350.36|348.44|350.77|348.85|350.98|349.06|350.26|348.34|0
1646036450000|2022-02-28 08:20:50|350.98|349.06|351.28|349.36|351.8|349.88|350.98|349.06|0
1646036460000|2022-02-28 08:21:00|351.69|349.77|349.54|347.62|351.69|349.77|349.54|347.62|0
1646036470000|2022-02-28 08:21:10|349.34|347.42|349.34|347.42|349.34|347.42|348.93|347.01|0
1646036480000|2022-02-28 08:21:20|348.52|346.6|347.8|345.88|348.93|347.01|347.8|345.88|0
1646036490000|2022-02-28 08:21:30|348.11|346.19|349.54|347.62|349.95|348.03|348.11|346.19|0
1646036500000|2022-02-28 08:21:40|348.82|346.9|348.72|346.8|349.13|347.21|348.72|346.8|0
1646036510000|2022-02-28 08:21:50|347.7|345.78|348.41|346.49|348.41|346.49|347.7|345.78|0
1646036520000|2022-02-28 08:22:00|349.13|347.21|348.41|346.49|349.13|347.21|348.41|346.49|0
1646036530000|2022-02-28 08:22:10|347.49|345.57|346.77|344.85|347.49|345.57|346.57|344.65|0
1646036540000|2022-02-28 08:22:20|346.67|344.75|348.11|346.19|348.11|346.19|346.47|344.55|0
1646036550000|2022-02-28 08:22:30|347.49|345.57|347.29|345.37|347.49|345.57|347.29|345.37|0
1646036560000|2022-02-28 08:22:40|347.7|345.78|348.51|346.59|348.51|346.59|347.7|345.78|0
1646036570000|2022-02-28 08:22:50|348.72|346.8|349.02|347.1|349.02|347.1|347.9|345.98|0
1646036580000|2022-02-28 08:23:00|348.92|347|348.31|346.39|348.92|347|348.31|346.39|0
1646036590000|2022-02-28 08:23:10|348.72|346.8|349.84|347.92|349.84|347.92|348.72|346.8|0
1646036600000|2022-02-28 08:23:20|349.64|347.72|349.02|347.1|349.74|347.82|349.02|347.1|0
1646036610000|2022-02-28 08:23:30|349.33|347.41|347.38|345.46|349.33|347.41|347.38|345.46|0
1646036620000|2022-02-28 08:23:40|346.88|344.96|346.88|344.96|346.88|344.96|346.06|344.14|0
1646036630000|2022-02-28 08:23:50|347.18|345.26|347.69|345.77|347.69|345.77|346.97|345.05|0
1646036640000|2022-02-28 08:24:00|347.49|345.57|348|346.08|348.41|346.49|347.49|345.57|0
1646036650000|2022-02-28 08:24:10|348.1|346.18|349.22|347.3|349.22|347.3|348.1|346.18|0
1646036660000|2022-02-28 08:24:20|348.2|346.28|345.95|344.03|348.2|346.28|345.95|344.03|0
1646036670000|2022-02-28 08:24:30|346.16|344.24|346.06|344.14|346.67|344.75|346.06|344.14|0
1646036680000|2022-02-28 08:24:40|346.36|344.44|345.75|343.83|346.36|344.44|345.75|343.83|0
1646036690000|2022-02-28 08:24:50|345.44|343.52|345.65|343.73|345.65|343.73|345.34|343.42|0
1646036700000|2022-02-28 08:25:00|345.85|343.93|346.15|344.23|346.56|344.64|345.85|343.93|0
1646036710000|2022-02-28 08:25:10|346.26|344.34|347.08|345.16|347.58|345.66|346.26|344.34|0
1646036720000|2022-02-28 08:25:20|347.18|345.26|346.26|344.34|347.28|345.36|345.95|344.03|0
1646036730000|2022-02-28 08:25:30|347.49|345.57|347.38|345.46|347.49|345.57|347.17|345.25|0
1646036740000|2022-02-28 08:25:40|347.49|345.57|347.58|345.66|347.58|345.66|347.28|345.36|0
1646036750000|2022-02-28 08:25:50|347.38|345.46|346.67|344.75|347.49|345.57|346.67|344.75|0
1646036760000|2022-02-28 08:26:00|346.77|344.85|346.87|344.95|346.87|344.95|345.85|343.93|0
1646036770000|2022-02-28 08:26:10|346.46|344.54|347.38|345.46|347.38|345.46|346.46|344.54|0
1646036780000|2022-02-28 08:26:20|346.97|345.05|347.28|345.36|347.89|345.97|346.97|345.05|0
1646036790000|2022-02-28 08:26:30|347.38|345.46|347.38|345.46|347.38|345.46|347.38|345.46|0
1646036800000|2022-02-28 08:26:40|347.28|345.36|347.28|345.36|347.69|345.77|347.17|345.25|0
1646036810000|2022-02-28 08:26:50|346.87|344.95|347.07|345.15|347.07|345.15|346.76|344.84|0
1646036820000|2022-02-28 08:27:00|346.87|344.95|346.87|344.95|348.3|346.38|346.76|344.84|0
1646036830000|2022-02-28 08:27:10|347.07|345.15|346.87|344.95|347.07|345.15|346.87|344.95|0
1646036840000|2022-02-28 08:27:20|345.85|343.93|345.44|343.52|345.85|343.93|345.44|343.52|0
1646036850000|2022-02-28 08:27:30|345.64|343.72|346.46|344.54|346.46|344.54|345.44|343.52|0
1646036860000|2022-02-28 08:27:40|346.87|344.95|346.97|345.05|347.07|345.15|346.87|344.95|0
1646036870000|2022-02-28 08:27:50|346.66|344.74|347.89|345.97|347.89|345.97|346.66|344.74|0
1646036880000|2022-02-28 08:28:00|347.99|346.07|347.69|345.77|347.99|346.07|347.69|345.77|0
1646036890000|2022-02-28 08:28:10|348.09|346.17|347.89|345.97|348.09|346.17|347.89|345.97|0
1646036900000|2022-02-28 08:28:20|347.07|345.15|347.99|346.07|347.99|346.07|347.07|345.15|0
1646036910000|2022-02-28 08:28:30|347.78|345.86|346.87|344.95|347.78|345.86|346.15|344.23|0
1646036920000|2022-02-28 08:28:40|347.58|345.66|347.78|345.86|347.78|345.86|347.58|345.66|0
1646036930000|2022-02-28 08:28:50|347.68|345.76|347.68|345.76|347.68|345.76|347.27|345.35|0
1646036940000|2022-02-28 08:29:00|347.48|345.56|348.5|346.58|348.5|346.58|347.48|345.56|0
1646036950000|2022-02-28 08:29:10|348.19|346.27|348.5|346.58|348.5|346.58|347.78|345.86|0
1646036960000|2022-02-28 08:29:20|349.12|347.2|347.89|345.97|349.12|347.2|347.89|345.97|0
1646036970000|2022-02-28 08:29:30|348.3|346.38|348.3|346.38|348.3|346.38|348.09|346.17|0
1646036980000|2022-02-28 08:29:40|348.6|346.68|348.71|346.79|348.71|346.79|348.5|346.58|0
1646036990000|2022-02-28 08:29:50|348.39|346.47|349.01|347.09|349.11|347.19|348.39|346.47|0
1646037000000|2022-02-28 08:30:00|348.91|346.99|348.6|346.68|348.91|346.99|347.89|345.97|0
1646037010000|2022-02-28 08:30:10|349.32|347.4|348.39|346.47|349.32|347.4|348.39|346.47|0
1646037020000|2022-02-28 08:30:20|347.68|345.76|347.48|345.56|347.98|346.06|347.48|345.56|0
1646037030000|2022-02-28 08:30:30|348.39|346.47|348.8|346.88|348.8|346.88|348.29|346.37|0
1646037040000|2022-02-28 08:30:40|348.09|346.17|348.5|346.58|348.5|346.58|348.09|346.17|0
1646037050000|2022-02-28 08:30:50|348.19|346.27|347.57|345.65|348.19|346.27|347.57|345.65|0
1646037060000|2022-02-28 08:31:00|347.78|345.86|347.88|345.96|348.19|346.27|347.78|345.86|0
1646037070000|2022-02-28 08:31:10|347.07|345.15|347.68|345.76|347.68|345.76|347.07|345.15|0
1646037080000|2022-02-28 08:31:20|347.47|345.55|347.16|345.24|347.47|345.55|347.16|345.24|0
1646037090000|2022-02-28 08:31:30|346.86|344.94|346.25|344.33|346.86|344.94|346.04|344.12|0
1646037100000|2022-02-28 08:31:40|347.07|345.15|348.39|346.47|348.39|346.47|347.07|345.15|0
1646037110000|2022-02-28 08:31:50|347.88|345.96|347.88|345.96|348.39|346.47|347.78|345.86|0
1646037120000|2022-02-28 08:32:00|347.98|346.06|347.88|345.96|348.7|346.78|347.78|345.86|0
1646037130000|2022-02-28 08:32:10|347.37|345.45|347.47|345.55|347.47|345.55|347.16|345.24|0
1646037140000|2022-02-28 08:32:20|347.27|345.35|346.66|344.74|347.68|345.76|346.66|344.74|0
1646037150000|2022-02-28 08:32:30|347.06|345.14|346.65|344.73|347.27|345.35|346.65|344.73|0
1646037160000|2022-02-28 08:32:40|345.84|343.92|346.14|344.22|346.25|344.33|345.84|343.92|0
1646037170000|2022-02-28 08:32:50|345.94|344.02|346.65|344.73|346.65|344.73|345.94|344.02|0
1646037180000|2022-02-28 08:33:00|346.86|344.94|346.86|344.94|347.16|345.24|346.86|344.94|0
1646037190000|2022-02-28 08:33:10|346.65|344.73|346.04|344.12|346.65|344.73|346.04|344.12|0
1646037200000|2022-02-28 08:33:20|345.53|343.61|346.04|344.12|346.04|344.12|345.53|343.61|0
1646037210000|2022-02-28 08:33:30|345.84|343.92|346.45|344.53|346.45|344.53|345.84|343.92|0
1646037220000|2022-02-28 08:33:40|346.34|344.42|346.24|344.32|346.34|344.42|346.14|344.22|0
1646037230000|2022-02-28 08:33:50|346.04|344.12|346.75|344.83|346.75|344.83|346.04|344.12|0
1646037240000|2022-02-28 08:34:00|346.34|344.42|346.34|344.42|346.95|345.03|346.34|344.42|0
1646037250000|2022-02-28 08:34:10|346.14|344.22|346.65|344.73|346.75|344.83|346.14|344.22|0
1646037260000|2022-02-28 08:34:20|346.14|344.22|344.2|342.28|346.14|344.22|344.2|342.28|0
1646037270000|2022-02-28 08:34:30|344.41|342.49|344.2|342.28|344.41|342.49|344.1|342.18|0
1646037280000|2022-02-28 08:34:40|344|342.08|343.79|341.87|344|342.08|343.79|341.87|0
1646037290000|2022-02-28 08:34:50|344.41|342.49|344.1|342.18|344.81|342.89|344.1|342.18|0
1646037300000|2022-02-28 08:35:00|344.41|342.49|344.71|342.79|345.22|343.3|344.41|342.49|0
1646037310000|2022-02-28 08:35:10|344.3|342.38|344.61|342.69|344.61|342.69|344.3|342.38|0
1646037320000|2022-02-28 08:35:20|344.81|342.89|344.5|342.58|344.81|342.89|344.2|342.28|0
1646037330000|2022-02-28 08:35:30|344.3|342.38|344.3|342.38|344.91|342.99|344.3|342.38|0
1646037340000|2022-02-28 08:35:40|344.81|342.89|345.02|343.1|345.83|343.91|344.81|342.89|0
1646037350000|2022-02-28 08:35:50|344.5|342.58|344.91|342.99|344.91|342.99|344.5|342.58|0
1646037360000|2022-02-28 08:36:00|344.61|342.69|344|342.08|344.61|342.69|344|342.08|0
1646037370000|2022-02-28 08:36:10|344.4|342.48|344.81|342.89|344.81|342.89|344.2|342.28|0
1646037380000|2022-02-28 08:36:20|344.61|342.69|345.22|343.3|345.22|343.3|344.61|342.69|0
1646037390000|2022-02-28 08:36:30|344.81|342.89|345.01|343.09|345.83|343.91|344.81|342.89|0
1646037400000|2022-02-28 08:36:40|344.5|342.58|343.99|342.07|344.5|342.58|343.99|342.07|0
1646037410000|2022-02-28 08:36:50|344.2|342.28|343.38|341.46|344.2|342.28|343.38|341.46|0
1646037420000|2022-02-28 08:37:00|342.98|341.06|343.28|341.36|343.38|341.46|342.98|341.06|0
1646037430000|2022-02-28 08:37:10|343.59|341.67|343.59|341.67|343.68|341.76|343.59|341.67|0
1646037440000|2022-02-28 08:37:20|342.98|341.06|342.77|340.85|343.18|341.26|342.77|340.85|0
1646037450000|2022-02-28 08:37:30|342.06|340.14|342.57|340.65|342.67|340.75|341.96|340.04|0
1646037460000|2022-02-28 08:37:40|342.77|340.85|341.55|339.63|342.97|341.05|341.55|339.63|0
1646037470000|2022-02-28 08:37:50|341.75|339.83|339.82|337.9|341.75|339.83|339.82|337.9|0
1646037480000|2022-02-28 08:38:00|340.13|338.21|340.02|338.1|340.63|338.71|340.02|338.1|0
1646037490000|2022-02-28 08:38:10|340.65|338.73|340.54|338.62|340.95|339.03|340.45|338.53|0
1646037500000|2022-02-28 08:38:20|341.05|339.13|340.85|338.93|341.46|339.54|340.85|338.93|0
1646037510000|2022-02-28 08:38:30|340.24|338.32|340.85|338.93|340.85|338.93|340.24|338.32|0
1646037520000|2022-02-28 08:38:40|341.56|339.64|340.45|338.53|341.56|339.64|340.04|338.12|0
1646037530000|2022-02-28 08:38:50|340.24|338.32|340.04|338.12|340.24|338.32|339.84|337.92|0
1646037540000|2022-02-28 08:39:00|340.24|338.32|340.04|338.12|340.24|338.32|340.04|338.12|0
1646037550000|2022-02-28 08:39:10|339.84|337.92|340.65|338.73|340.95|339.03|339.84|337.92|0
1646037560000|2022-02-28 08:39:20|340.44|338.52|340.34|338.42|340.44|338.52|340.14|338.22|0
1646037570000|2022-02-28 08:39:30|340.14|338.22|340.54|338.62|340.54|338.62|339.93|338.01|0
1646037580000|2022-02-28 08:39:40|340.65|338.73|340.24|338.32|340.65|338.73|340.24|338.32|0
1646037590000|2022-02-28 08:39:50|340.04|338.12|339.84|337.92|340.34|338.42|339.84|337.92|0
1646037600000|2022-02-28 08:40:00|340.13|338.21|341.46|339.54|341.66|339.74|340.13|338.21|0
1646037610000|2022-02-28 08:40:10|341.25|339.33|341.15|339.23|341.25|339.33|341.15|339.23|0
1646037620000|2022-02-28 08:40:20|340.85|338.93|340.85|338.93|340.85|338.93|340.44|338.52|0
1646037630000|2022-02-28 08:40:30|340.94|339.02|340.44|338.52|341.05|339.13|340.44|338.52|0
1646037640000|2022-02-28 08:40:40|340.24|338.32|340.74|338.82|340.74|338.82|340.24|338.32|0
1646037650000|2022-02-28 08:40:50|340.44|338.52|342.06|340.14|342.06|340.14|340.44|338.52|0
1646037660000|2022-02-28 08:41:00|341.45|339.53|341.35|339.43|341.55|339.63|341.35|339.43|0
1646037670000|2022-02-28 08:41:10|341.45|339.53|341.15|339.23|341.55|339.63|341.05|339.13|0
1646037680000|2022-02-28 08:41:20|341.25|339.33|339.83|337.91|341.25|339.33|339.83|337.91|0
1646037690000|2022-02-28 08:41:30|340.13|338.21|340.03|338.11|340.13|338.21|340.03|338.11|0
1646037700000|2022-02-28 08:41:40|338.11|336.19|338.11|336.19|338.42|336.5|338.11|336.19|0
1646037710000|2022-02-28 08:41:50|337.61|335.69|338.11|336.19|338.11|336.19|337.61|335.69|0
1646037720000|2022-02-28 08:42:00|337.81|335.89|337.81|335.89|337.91|335.99|337.81|335.89|0
1646037730000|2022-02-28 08:42:10|337.7|335.78|337.61|335.69|337.7|335.78|337.61|335.69|0
1646037740000|2022-02-28 08:42:20|337.7|335.78|335.79|333.87|337.7|335.78|335.79|333.87|0
1646037750000|2022-02-28 08:42:30|336.29|334.37|336.8|334.88|336.8|334.88|336.29|334.37|0
1646037760000|2022-02-28 08:42:40|337.3|335.38|337.4|335.48|337.4|335.48|336.9|334.98|0
1646037770000|2022-02-28 08:42:50|337.3|335.38|337.5|335.58|337.61|335.69|337.1|335.18|0
1646037780000|2022-02-28 08:43:00|336.89|334.97|337.5|335.58|337.5|335.58|336.89|334.97|0
1646037790000|2022-02-28 08:43:10|337.2|335.28|336.29|334.37|337.2|335.28|336.29|334.37|0
1646037800000|2022-02-28 08:43:20|335.79|333.87|335.59|333.67|335.79|333.87|335.48|333.56|0
1646037810000|2022-02-28 08:43:30|334.98|333.06|335.08|333.16|335.48|333.56|334.98|333.06|0
1646037820000|2022-02-28 08:43:40|335.39|333.47|335.89|333.97|335.89|333.97|335.39|333.47|0
1646037830000|2022-02-28 08:43:50|336.8|334.88|336.09|334.17|336.8|334.88|336.09|334.17|0
1646037840000|2022-02-28 08:44:00|336.19|334.27|336.49|334.57|336.59|334.67|336.19|334.27|0
1646037850000|2022-02-28 08:44:10|337.09|335.17|337.09|335.17|337.09|335.17|336.8|334.88|0
1646037860000|2022-02-28 08:44:20|337.7|335.78|336.59|334.67|337.7|335.78|336.39|334.47|0
1646037870000|2022-02-28 08:44:30|336.89|334.97|336.69|334.77|337.4|335.48|336.69|334.77|0
1646037880000|2022-02-28 08:44:40|336.89|334.97|337|335.08|337.2|335.28|336.69|334.77|0
1646037890000|2022-02-28 08:44:50|336.79|334.87|337.29|335.37|337.29|335.37|336.79|334.87|0
1646037900000|2022-02-28 08:45:00|336.69|334.77|336.39|334.47|336.69|334.77|336.39|334.47|0
1646037910000|2022-02-28 08:45:10|335.88|333.96|335.88|333.96|336.29|334.37|335.88|333.96|0
1646037920000|2022-02-28 08:45:20|335.79|333.87|336.29|334.37|336.29|334.37|335.79|333.87|0
1646037930000|2022-02-28 08:45:30|336.39|334.47|336.39|334.47|336.49|334.57|336.28|334.36|0
1646037940000|2022-02-28 08:45:40|336.28|334.36|335.78|333.86|336.28|334.36|335.78|333.86|0
1646037950000|2022-02-28 08:45:50|335.99|334.07|335.68|333.76|336.19|334.27|335.68|333.76|0
1646037960000|2022-02-28 08:46:00|335.48|333.56|335.48|333.56|335.88|333.96|335.48|333.56|0
1646037970000|2022-02-28 08:46:10|335.68|333.76|334.87|332.95|335.68|333.76|334.78|332.86|0
1646037980000|2022-02-28 08:46:20|334.98|333.06|335.88|333.96|335.88|333.96|334.98|333.06|0
1646037990000|2022-02-28 08:46:30|335.78|333.86|335.28|333.36|335.78|333.86|335.28|333.36|0
1646038000000|2022-02-28 08:46:40|335.18|333.26|335.48|333.56|335.48|333.56|335.18|333.26|0
1646038010000|2022-02-28 08:46:50|335.58|333.66|334.78|332.86|335.58|333.66|334.78|332.86|0
1646038020000|2022-02-28 08:47:00|335.18|333.26|335.18|333.26|335.18|333.26|334.87|332.95|0
1646038030000|2022-02-28 08:47:10|335.07|333.15|336.18|334.26|336.18|334.26|335.07|333.15|0
1646038040000|2022-02-28 08:47:20|336.99|335.07|336.68|334.76|337.09|335.17|336.68|334.76|0
1646038050000|2022-02-28 08:47:30|336.79|334.87|336.89|334.97|336.89|334.97|336.39|334.47|0
1646038060000|2022-02-28 08:47:40|337.09|335.17|336.28|334.36|337.09|335.17|336.28|334.36|0
1646038070000|2022-02-28 08:47:50|335.78|333.86|335.68|333.76|335.78|333.86|335.47|333.55|0
1646038080000|2022-02-28 08:48:00|335.47|333.55|334.97|333.05|335.47|333.55|334.87|332.95|0
1646038090000|2022-02-28 08:48:10|334.87|332.95|335.18|333.26|335.18|333.26|334.77|332.85|0
1646038100000|2022-02-28 08:48:20|335.38|333.46|335.38|333.46|335.38|333.46|334.97|333.05|0
1646038110000|2022-02-28 08:48:30|335.88|333.96|336.68|334.76|336.88|334.96|335.88|333.96|0
1646038120000|2022-02-28 08:48:40|337.89|335.97|337.69|335.77|337.89|335.97|337.59|335.67|0
1646038130000|2022-02-28 08:48:50|337.89|335.97|337.29|335.37|337.89|335.97|337.29|335.37|0
1646038140000|2022-02-28 08:49:00|337.49|335.57|338.81|336.89|338.81|336.89|337.49|335.57|0
1646038150000|2022-02-28 08:49:10|339.11|337.19|337.69|335.77|339.41|337.49|337.69|335.77|0
1646038160000|2022-02-28 08:49:20|338.6|336.68|339.41|337.49|339.41|337.49|338.6|336.68|0
1646038170000|2022-02-28 08:49:30|339.31|337.39|338.7|336.78|339.31|337.39|338.7|336.78|0
1646038180000|2022-02-28 08:49:40|338.9|336.98|338.09|336.17|338.9|336.98|338.09|336.17|0
1646038190000|2022-02-28 08:49:50|337.59|335.67|338|336.08|338|336.08|337.49|335.57|0
1646038200000|2022-02-28 08:50:00|338.09|336.17|337.89|335.97|338.09|336.17|337.19|335.27|0
1646038210000|2022-02-28 08:50:10|338.09|336.17|338.9|336.98|338.9|336.98|338.09|336.17|0
1646038220000|2022-02-28 08:50:20|339.31|337.39|338.4|336.48|339.31|337.39|338.4|336.48|0
1646038230000|2022-02-28 08:50:30|338.7|336.78|337.89|335.97|338.7|336.78|337.89|335.97|0
1646038240000|2022-02-28 08:50:40|337.69|335.77|337.89|335.97|338.2|336.28|337.49|335.57|0
1646038250000|2022-02-28 08:50:50|338.4|336.48|338.09|336.17|338.4|336.48|337.99|336.07|0
1646038260000|2022-02-28 08:51:00|337.69|335.77|337.69|335.77|337.89|335.97|337.69|335.77|0
1646038270000|2022-02-28 08:51:10|337.79|335.87|339.3|337.38|339.3|337.38|337.79|335.87|0
1646038280000|2022-02-28 08:51:20|339.51|337.59|339.3|337.38|339.51|337.59|339.3|337.38|0
1646038290000|2022-02-28 08:51:30|339.61|337.69|340.52|338.6|340.52|338.6|339.61|337.69|0
1646038300000|2022-02-28 08:51:40|340.11|338.19|339.5|337.58|340.11|338.19|339.5|337.58|0
1646038310000|2022-02-28 08:51:50|339.3|337.38|340.01|338.09|340.01|338.09|339.21|337.29|0
1646038320000|2022-02-28 08:52:00|340.42|338.5|339.71|337.79|340.42|338.5|339.71|337.79|0
1646038330000|2022-02-28 08:52:10|339.61|337.69|339.61|337.69|339.61|337.69|339.2|337.28|0
1646038340000|2022-02-28 08:52:20|339.71|337.79|339.71|337.79|339.81|337.89|339.41|337.49|0
1646038350000|2022-02-28 08:52:30|339.61|337.69|339.81|337.89|340.31|338.39|339.61|337.69|0
1646038360000|2022-02-28 08:52:40|339.71|337.79|339.2|337.28|339.71|337.79|339.2|337.28|0
1646038370000|2022-02-28 08:52:50|339.1|337.18|339.1|337.18|339.2|337.28|339.1|337.18|0
1646038380000|2022-02-28 08:53:00|339.2|337.28|338.39|336.47|339.2|337.28|338.39|336.47|0
1646038390000|2022-02-28 08:53:10|338.49|336.57|338.49|336.57|338.9|336.98|338.49|336.57|0
1646038400000|2022-02-28 08:53:20|338.29|336.37|339|337.08|339|337.08|337.99|336.07|0
1646038410000|2022-02-28 08:53:30|339.3|337.38|338.89|336.97|339.3|337.38|338.89|336.97|0
1646038420000|2022-02-28 08:53:40|338.49|336.57|338.49|336.57|338.49|336.57|338.49|336.57|0
1646038430000|2022-02-28 08:53:50|339.2|337.28|339.2|337.28|339.2|337.28|338.69|336.77|0
1646038440000|2022-02-28 08:54:00|339.3|337.38|339.61|337.69|339.61|337.69|338.49|336.57|0
1646038450000|2022-02-28 08:54:10|339.5|337.58|339.1|337.18|339.5|337.58|339.1|337.18|0
1646038460000|2022-02-28 08:54:20|339.3|337.38|340.41|338.49|340.42|338.5|339.3|337.38|0
1646038470000|2022-02-28 08:54:30|340.01|338.09|339.9|337.98|340.11|338.19|339.9|337.98|0
1646038480000|2022-02-28 08:54:40|339.7|337.78|340.21|338.29|340.21|338.29|339.6|337.68|0
1646038490000|2022-02-28 08:54:50|340.11|338.19|340.11|338.19|340.11|338.19|339.81|337.89|0
1646038500000|2022-02-28 08:55:00|340.62|338.7|340.41|338.49|340.71|338.79|340.41|338.49|0
1646038510000|2022-02-28 08:55:10|340.01|338.09|338.89|336.97|340.01|338.09|338.89|336.97|0
1646038520000|2022-02-28 08:55:20|339|337.08|339.9|337.98|339.9|337.98|339|337.08|0
1646038530000|2022-02-28 08:55:30|339.7|337.78|340.51|338.59|340.51|338.59|339.7|337.78|0
1646038540000|2022-02-28 08:55:40|340.21|338.29|339.9|337.98|340.31|338.39|339.9|337.98|0
1646038550000|2022-02-28 08:55:50|339.7|337.78|340.31|338.39|340.31|338.39|339.7|337.78|0
1646038560000|2022-02-28 08:56:00|340.51|338.59|341.12|339.2|341.12|339.2|340.51|338.59|0
1646038570000|2022-02-28 08:56:10|340.91|338.99|340.1|338.18|340.91|338.99|340.1|338.18|0
1646038580000|2022-02-28 08:56:20|340.31|338.39|340.01|338.09|340.31|338.39|340.01|338.09|0
1646038590000|2022-02-28 08:56:30|339.9|337.98|339.9|337.98|340.1|338.18|339.9|337.98|0
1646038600000|2022-02-28 08:56:40|340.01|338.09|340.1|338.18|340.1|338.18|340.01|338.09|0
1646038610000|2022-02-28 08:56:50|340.31|338.39|339.6|337.68|340.51|338.59|339.6|337.68|0
1646038620000|2022-02-28 08:57:00|340.21|338.29|340|338.08|340.21|338.29|340|338.08|0
1646038630000|2022-02-28 08:57:10|340.1|338.18|341.63|339.71|341.63|339.71|340.1|338.18|0
1646038640000|2022-02-28 08:57:20|341.52|339.6|341.52|339.6|341.52|339.6|341.11|339.19|0
1646038650000|2022-02-28 08:57:30|341.42|339.5|340.1|338.18|341.42|339.5|339.9|337.98|0
1646038660000|2022-02-28 08:57:40|340.91|338.99|340.71|338.79|340.91|338.99|340.71|338.79|0
1646038670000|2022-02-28 08:57:50|341.02|339.1|341.02|339.1|341.02|339.1|340.51|338.59|0
1646038680000|2022-02-28 08:58:00|340.71|338.79|341.02|339.1|341.02|339.1|340.71|338.79|0
1646038690000|2022-02-28 08:58:10|340.71|338.79|340|338.08|340.71|338.79|340|338.08|0
1646038700000|2022-02-28 08:58:20|341.11|339.19|341.11|339.19|341.11|339.19|341.02|339.1|0
1646038710000|2022-02-28 08:58:30|341.22|339.3|341.22|339.3|341.52|339.6|341.22|339.3|0
1646038720000|2022-02-28 08:58:40|340.71|338.79|340.2|338.28|340.71|338.79|340.2|338.28|0
1646038730000|2022-02-28 08:58:50|340|338.08|340.2|338.28|340.3|338.38|340|338.08|0
1646038740000|2022-02-28 08:59:00|340.1|338.18|340.91|338.99|340.91|338.99|340.1|338.18|0
1646038750000|2022-02-28 08:59:10|340.81|338.89|340.81|338.89|340.81|338.89|340.71|338.79|0
1646038760000|2022-02-28 08:59:20|340.41|338.49|340.3|338.38|340.5|338.58|340.3|338.38|0
1646038770000|2022-02-28 08:59:30|340.91|338.99|341.22|339.3|341.22|339.3|340.61|338.69|0
1646038780000|2022-02-28 08:59:40|341.31|339.39|340.91|338.99|341.31|339.39|340.91|338.99|0
1646038790000|2022-02-28 08:59:50|341.11|339.19|340.91|338.99|341.11|339.19|340.91|338.99|0
1646038800000|2022-02-28 09:00:00|341.31|339.39|341.72|339.8|341.72|339.8|341.22|339.3|0
1646038810000|2022-02-28 09:00:10|341.62|339.7|340.7|338.78|341.62|339.7|340.2|338.28|0
1646038820000|2022-02-28 09:00:20|340.1|338.18|341.31|339.39|341.31|339.39|340.1|338.18|0
1646038830000|2022-02-28 09:00:30|341.42|339.5|342.03|340.11|342.03|340.11|341.42|339.5|0
1646038840000|2022-02-28 09:00:40|342.12|340.2|342.03|340.11|342.23|340.31|341.82|339.9|0
1646038850000|2022-02-28 09:00:50|342.02|340.1|341.82|339.9|342.43|340.51|341.82|339.9|0
1646038860000|2022-02-28 09:01:00|341.62|339.7|341.42|339.5|341.62|339.7|340.9|338.98|0
1646038870000|2022-02-28 09:01:10|341.51|339.59|343.04|341.12|343.04|341.12|341.51|339.59|0
1646038880000|2022-02-28 09:01:20|342.84|340.92|342.93|341.01|343.04|341.12|342.84|340.92|0
1646038890000|2022-02-28 09:01:30|343.24|341.32|343.24|341.32|343.45|341.53|343.24|341.32|0
1646038900000|2022-02-28 09:01:40|343.45|341.53|343.85|341.93|343.85|341.93|343.45|341.53|0
1646038910000|2022-02-28 09:01:50|343.95|342.03|343.65|341.73|343.95|342.03|343.54|341.62|0
1646038920000|2022-02-28 09:02:00|343.54|341.62|343.24|341.32|343.54|341.62|343.24|341.32|0
1646038930000|2022-02-28 09:02:10|343.44|341.52|343.13|341.21|344.05|342.13|343.13|341.21|0
1646038940000|2022-02-28 09:02:20|343.44|341.52|343.34|341.42|343.44|341.52|343.04|341.12|0
1646038950000|2022-02-28 09:02:30|342.32|340.4|344.46|342.54|344.46|342.54|342.32|340.4|0
1646038960000|2022-02-28 09:02:40|343.65|341.73|343.13|341.21|343.65|341.73|343.04|341.12|0
1646038970000|2022-02-28 09:02:50|343.04|341.12|342.63|340.71|343.04|341.12|342.63|340.71|0
1646038980000|2022-02-28 09:03:00|343.04|341.12|342.83|340.91|343.04|341.12|342.32|340.4|0
1646038990000|2022-02-28 09:03:10|342.22|340.3|342.93|341.01|342.93|341.01|342.22|340.3|0
1646039000000|2022-02-28 09:03:20|343.34|341.42|343.54|341.62|343.54|341.62|343.13|341.21|0
1646039010000|2022-02-28 09:03:30|343.74|341.82|343.54|341.62|343.74|341.82|343.44|341.52|0
1646039020000|2022-02-28 09:03:40|343.44|341.52|343.54|341.62|343.54|341.62|343.44|341.52|0
1646039030000|2022-02-28 09:03:50|343.24|341.32|343.85|341.93|344.05|342.13|343.24|341.32|0
1646039040000|2022-02-28 09:04:00|344.35|342.43|344.96|343.04|344.96|343.04|344.35|342.43|0
1646039050000|2022-02-28 09:04:10|345.48|343.56|345.88|343.96|346.59|344.67|345.48|343.56|0
1646039060000|2022-02-28 09:04:20|346.09|344.17|346.7|344.78|346.7|344.78|346.09|344.17|0
1646039070000|2022-02-28 09:04:30|347|345.08|348.43|346.51|348.43|346.51|347|345.08|0
1646039080000|2022-02-28 09:04:40|348.22|346.3|347.11|345.19|348.22|346.3|347.11|345.19|0
1646039090000|2022-02-28 09:04:50|347.51|345.59|347.61|345.69|347.61|345.69|347.31|345.39|0
1646039100000|2022-02-28 09:05:00|347.41|345.49|351.4|349.48|351.4|349.48|347.41|345.49|0
1646039110000|2022-02-28 09:05:10|350.88|348.96|351.4|349.48|351.4|349.48|350.79|348.87|0
1646039120000|2022-02-28 09:05:20|351.19|349.27|351.19|349.27|351.4|349.48|351.19|349.27|0
1646039130000|2022-02-28 09:05:30|350.99|349.07|351.29|349.37|351.5|349.58|350.88|348.96|0
1646039140000|2022-02-28 09:05:40|350.88|348.96|351.7|349.78|351.7|349.78|350.78|348.86|0
1646039150000|2022-02-28 09:05:50|351.4|349.48|351.7|349.78|351.81|349.89|351.4|349.48|0
1646039160000|2022-02-28 09:06:00|351.91|349.99|351.09|349.17|351.91|349.99|351.09|349.17|0
1646039170000|2022-02-28 09:06:10|351.4|349.48|351.29|349.37|351.5|349.58|351.29|349.37|0
1646039180000|2022-02-28 09:06:20|351.5|349.58|350.99|349.07|351.5|349.58|350.88|348.96|0
1646039190000|2022-02-28 09:06:30|351.5|349.58|352.22|350.3|352.22|350.3|351.5|349.58|0
1646039200000|2022-02-28 09:06:40|352.11|350.19|353.45|351.53|353.45|351.53|351.91|349.99|0
1646039210000|2022-02-28 09:06:50|353.55|351.63|353.34|351.42|353.65|351.73|353.34|351.42|0
1646039220000|2022-02-28 09:07:00|353.45|351.53|353.34|351.42|353.45|351.53|353.14|351.22|0
1646039230000|2022-02-28 09:07:10|353.75|351.83|353.25|351.33|353.75|351.83|352.5|350.58|0
1646039240000|2022-02-28 09:07:20|352.74|350.82|352.54|350.62|352.74|350.82|352.12|350.2|0
1646039250000|2022-02-28 09:07:30|352.43|350.51|352.53|350.61|352.63|350.71|352.43|350.51|0
1646039260000|2022-02-28 09:07:40|352.63|350.71|353.15|351.23|353.25|351.33|352.63|350.71|0
1646039270000|2022-02-28 09:07:50|353.25|351.33|354.28|352.36|355.01|353.09|353.25|351.33|0
1646039280000|2022-02-28 09:08:00|354.9|352.98|354.9|352.98|355.1|353.18|354.8|352.88|0
1646039290000|2022-02-28 09:08:10|355.83|353.91|356.66|354.74|356.96|355.04|355.62|353.7|0
1646039300000|2022-02-28 09:08:20|356.96|355.04|356.75|354.83|356.96|355.04|356.14|354.22|0
1646039310000|2022-02-28 09:08:30|357.27|355.35|358.52|356.6|358.52|356.6|357.27|355.35|0
1646039320000|2022-02-28 09:08:40|358.82|356.9|358.93|357.01|359.14|357.22|358.41|356.49|0
1646039330000|2022-02-28 09:08:50|358.82|356.9|358.31|356.39|358.82|356.9|358.31|356.39|0
1646039340000|2022-02-28 09:09:00|358.1|356.18|358.2|356.28|358.41|356.49|358.1|356.18|0
1646039350000|2022-02-28 09:09:10|358.72|356.8|358.41|356.49|359.03|357.11|358.41|356.49|0
1646039360000|2022-02-28 09:09:20|358.82|356.9|358.82|356.9|358.82|356.9|357.69|355.77|0
1646039370000|2022-02-28 09:09:30|358.41|356.49|359.34|357.42|359.34|357.42|358.41|356.49|0
1646039380000|2022-02-28 09:09:40|359.55|357.63|359.44|357.52|359.55|357.63|359.44|357.52|0
1646039390000|2022-02-28 09:09:50|359.13|357.21|359.03|357.11|359.34|357.42|359.03|357.11|0
1646039400000|2022-02-28 09:10:00|358.93|357.01|359.13|357.21|359.23|357.31|358.93|357.01|0
1646039410000|2022-02-28 09:10:10|358.82|356.9|357.99|356.07|358.82|356.9|357.99|356.07|0
1646039420000|2022-02-28 09:10:20|358.2|356.28|359.96|358.04|359.96|358.04|358.2|356.28|0
1646039430000|2022-02-28 09:10:30|359.65|357.73|359.65|357.73|359.75|357.83|359.65|357.73|0
1646039440000|2022-02-28 09:10:40|358.72|356.8|360.58|358.66|360.58|358.66|358.4|356.48|0
1646039450000|2022-02-28 09:10:50|360.27|358.35|360.58|358.66|360.58|358.66|360.27|358.35|0
1646039460000|2022-02-28 09:11:00|360.17|358.25|359.34|357.42|360.17|358.25|359.34|357.42|0
1646039470000|2022-02-28 09:11:10|359.23|357.31|359.13|357.21|359.34|357.42|359.13|357.21|0
1646039480000|2022-02-28 09:11:20|359.02|357.1|358.51|356.59|359.02|357.1|358.51|356.59|0
1646039490000|2022-02-28 09:11:30|358.3|356.38|358.1|356.18|358.82|356.9|358.1|356.18|0
1646039500000|2022-02-28 09:11:40|357.89|355.97|357.16|355.24|357.89|355.97|357.16|355.24|0
1646039510000|2022-02-28 09:11:50|357.37|355.45|359.23|357.31|359.23|357.31|357.27|355.35|0
1646039520000|2022-02-28 09:12:00|359.64|357.72|360.06|358.14|360.06|358.14|359.64|357.72|0
1646039530000|2022-02-28 09:12:10|360.58|358.66|359.96|358.04|360.58|358.66|359.96|358.04|0
1646039540000|2022-02-28 09:12:20|360.37|358.45|360.37|358.45|360.79|358.87|360.37|358.45|0
1646039550000|2022-02-28 09:12:30|360.68|358.76|360.37|358.45|360.68|358.76|360.37|358.45|0
1646039560000|2022-02-28 09:12:40|359.64|357.72|357.89|355.97|359.64|357.72|357.89|355.97|0
1646039570000|2022-02-28 09:12:50|357.78|355.86|357.47|355.55|357.89|355.97|357.47|355.55|0
1646039580000|2022-02-28 09:13:00|357.57|355.65|357.27|355.35|357.68|355.76|357.27|355.35|0
1646039590000|2022-02-28 09:13:10|356.54|354.62|355.3|353.38|356.54|354.62|355.3|353.38|0
1646039600000|2022-02-28 09:13:20|355.71|353.79|356.54|354.62|356.54|354.62|355.71|353.79|0
1646039610000|2022-02-28 09:13:30|356.33|354.41|357.27|355.35|357.27|355.35|356.33|354.41|0
1646039620000|2022-02-28 09:13:40|357.57|355.65|357.68|355.76|357.68|355.76|357.36|355.44|0
1646039630000|2022-02-28 09:13:50|357.57|355.65|356.74|354.82|357.57|355.65|356.74|354.82|0
1646039640000|2022-02-28 09:14:00|356.33|354.41|355.92|354|356.33|354.41|355.71|353.79|0
1646039650000|2022-02-28 09:14:10|356.12|354.2|356.85|354.93|356.85|354.93|355.82|353.9|0
1646039660000|2022-02-28 09:14:20|356.74|354.82|356.33|354.41|356.74|354.82|356.33|354.41|0
1646039670000|2022-02-28 09:14:30|356.64|354.72|356.12|354.2|356.64|354.72|356.02|354.1|0
1646039680000|2022-02-28 09:14:40|356.33|354.41|356.12|354.2|356.33|354.41|355.92|354|0
1646039690000|2022-02-28 09:14:50|355.92|354|356.12|354.2|356.12|354.2|355.92|354|0
1646039700000|2022-02-28 09:15:00|355.92|354|355.61|353.69|355.92|354|355.5|353.58|0
1646039710000|2022-02-28 09:15:10|355.5|353.58|354.68|352.76|355.71|353.79|354.68|352.76|0
1646039720000|2022-02-28 09:15:20|354.06|352.14|353.96|352.04|354.37|352.45|353.96|352.04|0
1646039730000|2022-02-28 09:15:30|354.06|352.14|354.27|352.35|354.47|352.55|354.06|352.14|0
1646039740000|2022-02-28 09:15:40|354.37|352.45|354.37|352.45|354.58|352.66|354.37|352.45|0
1646039750000|2022-02-28 09:15:50|354.58|352.66|354.27|352.35|354.58|352.66|354.27|352.35|0
1646039760000|2022-02-28 09:16:00|354.17|352.25|354.68|352.76|354.88|352.96|354.17|352.25|0
1646039770000|2022-02-28 09:16:10|354.88|352.96|354.47|352.55|354.88|352.96|354.47|352.55|0
1646039780000|2022-02-28 09:16:20|354.68|352.76|354.58|352.66|354.68|352.76|354.47|352.55|0
1646039790000|2022-02-28 09:16:30|354.88|352.96|353.75|351.83|354.88|352.96|353.75|351.83|0
1646039800000|2022-02-28 09:16:40|353.65|351.73|353.44|351.52|353.65|351.73|353.44|351.52|0
1646039810000|2022-02-28 09:16:50|353.23|351.31|353.65|351.73|353.85|351.93|353.23|351.31|0
1646039820000|2022-02-28 09:17:00|353.75|351.83|354.37|352.45|354.37|352.45|353.75|351.83|0
1646039830000|2022-02-28 09:17:10|354.26|352.34|354.78|352.86|354.78|352.86|354.26|352.34|0
1646039840000|2022-02-28 09:17:20|354.58|352.66|354.88|352.96|354.88|352.96|354.58|352.66|0
1646039850000|2022-02-28 09:17:30|354.67|352.75|354.67|352.75|354.67|352.75|354.67|352.75|0
1646039860000|2022-02-28 09:17:40|354.37|352.45|354.47|352.55|354.47|352.55|354.37|352.45|0
1646039870000|2022-02-28 09:17:50|354.26|352.34|354.37|352.45|354.47|352.55|354.26|352.34|0
1646039880000|2022-02-28 09:18:00|354.06|352.14|353.85|351.93|354.06|352.14|353.75|351.83|0
1646039890000|2022-02-28 09:18:10|353.64|351.72|353.85|351.93|354.16|352.24|352.93|351.01|0
1646039900000|2022-02-28 09:18:20|354.05|352.13|353.75|351.83|354.05|352.13|353.75|351.83|0
1646039910000|2022-02-28 09:18:30|353.34|351.42|352.93|351.01|353.44|351.52|352.93|351.01|0
1646039920000|2022-02-28 09:18:40|353.13|351.21|353.44|351.52|353.44|351.52|353.13|351.21|0
1646039930000|2022-02-28 09:18:50|353.34|351.42|353.23|351.31|353.34|351.42|353.23|351.31|0
1646039940000|2022-02-28 09:19:00|353.13|351.21|353.02|351.1|353.13|351.21|352.93|351.01|0
1646039950000|2022-02-28 09:19:10|352.93|351.01|353.64|351.72|353.75|351.83|352.93|351.01|0
1646039960000|2022-02-28 09:19:20|353.54|351.62|353.13|351.21|353.54|351.62|353.02|351.1|0
1646039970000|2022-02-28 09:19:30|353.34|351.42|353.85|351.93|353.85|351.93|353.34|351.42|0
1646039980000|2022-02-28 09:19:40|353.75|351.83|354.39|352.47|354.49|352.57|353.75|351.83|0
1646039990000|2022-02-28 09:19:50|354.49|352.57|354.49|352.57|354.49|352.57|354.49|352.57|0
1646040000000|2022-02-28 09:20:00|353.43|351.51|354.4|352.48|354.5|352.58|353.43|351.51|0
1646040010000|2022-02-28 09:20:10|354.09|352.17|353.48|351.56|354.09|352.17|353.38|351.46|0
1646040020000|2022-02-28 09:20:20|354.41|352.49|353.69|351.77|354.41|352.49|353.69|351.77|0
1646040030000|2022-02-28 09:20:30|354.31|352.39|354.62|352.7|354.62|352.7|354.31|352.39|0
1646040040000|2022-02-28 09:20:40|354.41|352.49|353.59|351.67|354.41|352.49|353.59|351.67|0
1646040050000|2022-02-28 09:20:50|353.28|351.36|353.18|351.26|353.28|351.36|353.18|351.26|0
1646040060000|2022-02-28 09:21:00|353.07|351.15|352.97|351.05|353.07|351.15|352.56|350.64|0
1646040070000|2022-02-28 09:21:10|353.18|351.26|352.97|351.05|353.18|351.26|352.97|351.05|0
1646040080000|2022-02-28 09:21:20|353.07|351.15|353.89|351.97|353.89|351.97|353.07|351.15|0
1646040090000|2022-02-28 09:21:30|354|352.08|354.62|352.7|354.72|352.8|354|352.08|0
1646040100000|2022-02-28 09:21:40|354.3|352.38|353.27|351.35|354.3|352.38|353.27|351.35|0
1646040110000|2022-02-28 09:21:50|352.76|350.84|353.38|351.46|353.48|351.56|352.76|350.84|0
1646040120000|2022-02-28 09:22:00|353.59|351.67|354.2|352.28|354.2|352.28|353.59|351.67|0
1646040130000|2022-02-28 09:22:10|353.89|351.97|353.07|351.15|353.89|351.97|353.07|351.15|0
1646040140000|2022-02-28 09:22:20|353.18|351.26|353.27|351.35|353.48|351.56|353.18|351.26|0
1646040150000|2022-02-28 09:22:30|353.07|351.15|353.07|351.15|353.07|351.15|352.76|350.84|0
1646040160000|2022-02-28 09:22:40|352.97|351.05|352.24|350.32|352.97|351.05|352.24|350.32|0
1646040170000|2022-02-28 09:22:50|352.45|350.53|351.22|349.3|352.45|350.53|350.91|348.99|0
1646040180000|2022-02-28 09:23:00|351.42|349.5|351.42|349.5|351.42|349.5|351.42|349.5|0
1646040190000|2022-02-28 09:23:10|351.83|349.91|351.42|349.5|351.83|349.91|351.42|349.5|0
1646040200000|2022-02-28 09:23:20|351.53|349.61|351.63|349.71|351.63|349.71|351.53|349.61|0
1646040210000|2022-02-28 09:23:30|351.32|349.4|351.32|349.4|351.42|349.5|351.32|349.4|0
1646040220000|2022-02-28 09:23:40|351.12|349.2|351.12|349.2|351.12|349.2|351.01|349.09|0
1646040230000|2022-02-28 09:23:50|351.63|349.71|351.53|349.61|351.63|349.71|351.42|349.5|0
1646040240000|2022-02-28 09:24:00|351.63|349.71|351.21|349.29|351.63|349.71|351.21|349.29|0
1646040250000|2022-02-28 09:24:10|350.39|348.47|348.04|346.12|350.39|348.47|348.04|346.12|0
1646040260000|2022-02-28 09:24:20|347.84|345.92|346.91|344.99|347.84|345.92|346.91|344.99|0
1646040270000|2022-02-28 09:24:30|346.61|344.69|346.71|344.79|346.71|344.79|346.09|344.17|0
1646040280000|2022-02-28 09:24:40|347.43|345.51|347.43|345.51|347.43|345.51|347.12|345.2|0
1646040290000|2022-02-28 09:24:50|346.71|344.79|346.91|344.99|346.91|344.99|346.5|344.58|0
1646040300000|2022-02-28 09:25:00|347.02|345.1|346.71|344.79|347.02|345.1|346.71|344.79|0
1646040310000|2022-02-28 09:25:10|347.52|345.6|346.71|344.79|347.52|345.6|346.71|344.79|0
1646040320000|2022-02-28 09:25:20|346.91|344.99|347.52|345.6|347.73|345.81|346.91|344.99|0
1646040330000|2022-02-28 09:25:30|347.63|345.71|347.93|346.01|348.14|346.22|347.63|345.71|0
1646040340000|2022-02-28 09:25:40|347.42|345.5|347.42|345.5|347.42|345.5|347.42|345.5|0
1646040350000|2022-02-28 09:25:50|347.32|345.4|346.61|344.69|347.32|345.4|346.5|344.58|0
1646040360000|2022-02-28 09:26:00|346.7|344.78|346.09|344.17|346.7|344.78|346.09|344.17|0
1646040370000|2022-02-28 09:26:10|345.68|343.76|345.99|344.07|345.99|344.07|345.58|343.66|0
1646040380000|2022-02-28 09:26:20|345.89|343.97|345.79|343.87|346.5|344.58|345.79|343.87|0
1646040390000|2022-02-28 09:26:30|345.89|343.97|346.4|344.48|346.4|344.48|345.89|343.97|0
1646040400000|2022-02-28 09:26:40|344.97|343.05|344.66|342.74|344.97|343.05|344.56|342.64|0
1646040410000|2022-02-28 09:26:50|344.77|342.85|343.64|341.72|344.77|342.85|343.64|341.72|0
1646040420000|2022-02-28 09:27:00|342.83|340.91|344.36|342.44|344.36|342.44|342.83|340.91|0
1646040430000|2022-02-28 09:27:10|344.66|342.74|344.46|342.54|344.66|342.74|344.46|342.54|0
1646040440000|2022-02-28 09:27:20|344.86|342.94|344.86|342.94|344.97|343.05|344.86|342.94|0
1646040450000|2022-02-28 09:27:30|345.17|343.25|344.86|342.94|345.27|343.35|344.86|342.94|0
1646040460000|2022-02-28 09:27:40|344.77|342.85|343.75|341.83|344.77|342.85|343.64|341.72|0
1646040470000|2022-02-28 09:27:50|343.84|341.92|344.46|342.54|344.46|342.54|343.84|341.92|0
1646040480000|2022-02-28 09:28:00|344.45|342.53|343.95|342.03|344.45|342.53|343.95|342.03|0
1646040490000|2022-02-28 09:28:10|343.84|341.92|343.75|341.83|343.95|342.03|343.75|341.83|0
1646040500000|2022-02-28 09:28:20|343.95|342.03|343.95|342.03|343.95|342.03|343.75|341.83|0
1646040510000|2022-02-28 09:28:30|344.15|342.23|344.25|342.33|344.25|342.33|344.05|342.13|0
1646040520000|2022-02-28 09:28:40|344.36|342.44|344.05|342.13|344.36|342.44|344.05|342.13|0
1646040530000|2022-02-28 09:28:50|344.15|342.23|343.95|342.03|344.36|342.44|343.95|342.03|0
1646040540000|2022-02-28 09:29:00|343.84|341.92|343.95|342.03|343.95|342.03|343.84|341.92|0
1646040550000|2022-02-28 09:29:10|343.84|341.92|343.95|342.03|343.95|342.03|343.84|341.92|0
1646040560000|2022-02-28 09:29:20|344.15|342.23|344.25|342.33|344.25|342.33|344.15|342.23|0
1646040570000|2022-02-28 09:29:30|344.15|342.23|344.15|342.23|344.25|342.33|344.15|342.23|0
1646040580000|2022-02-28 09:29:40|345.68|343.76|345.17|343.25|345.68|343.76|345.17|343.25|0
1646040590000|2022-02-28 09:29:50|345.37|343.45|344.66|342.74|345.37|343.45|344.66|342.74|0
1646040600000|2022-02-28 09:30:00|344.56|342.64|345.17|343.25|345.17|343.25|344.56|342.64|0
1646040610000|2022-02-28 09:30:10|344.65|342.73|343.74|341.82|344.65|342.73|343.74|341.82|0
1646040620000|2022-02-28 09:30:20|343.64|341.72|343.23|341.31|343.64|341.72|343.23|341.31|0
1646040630000|2022-02-28 09:30:30|343.64|341.72|343.54|341.62|343.64|341.72|343.02|341.1|0
1646040640000|2022-02-28 09:30:40|343.23|341.31|343.23|341.31|343.23|341.31|343.02|341.1|0
1646040650000|2022-02-28 09:30:50|343.63|341.71|343.63|341.71|343.63|341.71|343.63|341.71|0
1646040660000|2022-02-28 09:31:00|344.04|342.12|343.84|341.92|344.04|342.12|343.84|341.92|0
1646040670000|2022-02-28 09:31:10|343.43|341.51|343.63|341.71|343.63|341.71|343.43|341.51|0
1646040680000|2022-02-28 09:31:20|343.54|341.62|343.63|341.71|343.63|341.71|343.43|341.51|0
1646040690000|2022-02-28 09:31:30|343.54|341.62|342.92|341|343.54|341.62|342.82|340.9|0
1646040700000|2022-02-28 09:31:40|343.02|341.1|343.13|341.21|343.13|341.21|342.82|340.9|0
1646040710000|2022-02-28 09:31:50|342.82|340.9|343.02|341.1|343.02|341.1|342.82|340.9|0
1646040720000|2022-02-28 09:32:00|343.43|341.51|344.45|342.53|344.96|343.04|343.43|341.51|0
1646040730000|2022-02-28 09:32:10|344.35|342.43|343.43|341.51|344.35|342.43|343.43|341.51|0
1646040740000|2022-02-28 09:32:20|343.84|341.92|343.13|341.21|343.84|341.92|343.13|341.21|0
1646040750000|2022-02-28 09:32:30|342.92|341|342.52|340.6|342.92|341|342.52|340.6|0
1646040760000|2022-02-28 09:32:40|342.21|340.29|341.5|339.58|342.21|340.29|341.5|339.58|0
1646040770000|2022-02-28 09:32:50|341.39|339.47|342|340.08|342|340.08|341.39|339.47|0
1646040780000|2022-02-28 09:33:00|341.7|339.78|342|340.08|342|340.08|341.6|339.68|0
1646040790000|2022-02-28 09:33:10|342.11|340.19|342.61|340.69|342.61|340.69|342|340.08|0
1646040800000|2022-02-28 09:33:20|342.92|341|343.43|341.51|343.43|341.51|342.82|340.9|0
1646040810000|2022-02-28 09:33:30|343.33|341.41|343.43|341.51|343.43|341.51|342.92|341|0
1646040820000|2022-02-28 09:33:40|343.63|341.71|343.83|341.91|343.83|341.91|343.43|341.51|0
1646040830000|2022-02-28 09:33:50|343.63|341.71|343.63|341.71|343.63|341.71|343.43|341.51|0
1646040840000|2022-02-28 09:34:00|343.73|341.81|343.83|341.91|344.14|342.22|343.73|341.81|0
1646040850000|2022-02-28 09:34:10|344.24|342.32|344.24|342.32|344.35|342.43|344.24|342.32|0
1646040860000|2022-02-28 09:34:20|344.44|342.52|344.24|342.32|344.44|342.52|344.24|342.32|0
1646040870000|2022-02-28 09:34:30|344.04|342.12|344.24|342.32|344.24|342.32|344.04|342.12|0
1646040880000|2022-02-28 09:34:40|344.14|342.22|344.24|342.32|344.24|342.32|344.14|342.22|0
1646040890000|2022-02-28 09:34:50|344.14|342.22|344.44|342.52|344.44|342.52|344.14|342.22|0
1646040900000|2022-02-28 09:35:00|344.85|342.93|344.24|342.32|344.85|342.93|344.24|342.32|0
1646040910000|2022-02-28 09:35:10|344.34|342.42|343.63|341.71|344.34|342.42|343.53|341.61|0
1646040920000|2022-02-28 09:35:20|343.83|341.91|343.12|341.2|343.83|341.91|343.12|341.2|0
1646040930000|2022-02-28 09:35:30|343.22|341.3|344.03|342.11|344.03|342.11|343.22|341.3|0
1646040940000|2022-02-28 09:35:40|343.94|342.02|344.44|342.52|344.55|342.63|343.94|342.02|0
1646040950000|2022-02-28 09:35:50|344.14|342.22|343.93|342.01|344.14|342.22|343.93|342.01|0
1646040960000|2022-02-28 09:36:00|344.14|342.22|343.73|341.81|344.14|342.22|343.53|341.61|0
1646040970000|2022-02-28 09:36:10|343.42|341.5|343.22|341.3|343.73|341.81|343.22|341.3|0
1646040980000|2022-02-28 09:36:20|343.01|341.09|342.71|340.79|343.12|341.2|342.71|340.79|0
1646040990000|2022-02-28 09:36:30|343.22|341.3|343.42|341.5|343.42|341.5|343.22|341.3|0
1646041000000|2022-02-28 09:36:40|343.12|341.2|342.81|340.89|343.12|341.2|342.81|340.89|0
1646041010000|2022-02-28 09:36:50|342.61|340.69|342.2|340.28|342.61|340.69|342.2|340.28|0
1646041020000|2022-02-28 09:37:00|341.99|340.07|342.2|340.28|342.4|340.48|341.99|340.07|0
1646041030000|2022-02-28 09:37:10|341.99|340.07|342.2|340.28|342.4|340.48|341.99|340.07|0
1646041040000|2022-02-28 09:37:20|342.51|340.59|341.69|339.77|342.51|340.59|341.69|339.77|0
1646041050000|2022-02-28 09:37:30|342.1|340.18|341.9|339.98|342.1|340.18|341.79|339.87|0
1646041060000|2022-02-28 09:37:40|341.99|340.07|341.59|339.67|341.99|340.07|341.49|339.57|0
1646041070000|2022-02-28 09:37:50|341.38|339.46|341.9|339.98|341.9|339.98|341.38|339.46|0
1646041080000|2022-02-28 09:38:00|341.79|339.87|342.81|340.89|342.81|340.89|341.79|339.87|0
1646041090000|2022-02-28 09:38:10|343.01|341.09|343.12|341.2|343.12|341.2|343.01|341.09|0
1646041100000|2022-02-28 09:38:20|342.91|340.99|342.4|340.48|342.91|340.99|342.4|340.48|0
1646041110000|2022-02-28 09:38:30|342.81|340.89|343.21|341.29|343.21|341.29|342.81|340.89|0
1646041120000|2022-02-28 09:38:40|343.11|341.19|343.11|341.19|343.11|341.19|342.91|340.99|0
1646041130000|2022-02-28 09:38:50|343.52|341.6|344.74|342.82|344.74|342.82|343.52|341.6|0
1646041140000|2022-02-28 09:39:00|345.25|343.33|344.03|342.11|345.25|343.33|344.03|342.11|0
1646041150000|2022-02-28 09:39:10|344.34|342.42|344.34|342.42|344.84|342.92|344.34|342.42|0
1646041160000|2022-02-28 09:39:20|344.43|342.51|344.54|342.62|344.54|342.62|344.34|342.42|0
1646041170000|2022-02-28 09:39:30|344.84|342.92|345.66|343.74|345.66|343.74|344.84|342.92|0
1646041180000|2022-02-28 09:39:40|345.15|343.23|345.45|343.53|345.45|343.53|345.15|343.23|0
1646041190000|2022-02-28 09:39:50|345.25|343.33|345.35|343.43|345.76|343.84|345.25|343.33|0
1646041200000|2022-02-28 09:40:00|345.25|343.33|344.43|342.51|345.25|343.33|344.43|342.51|0
1646041210000|2022-02-28 09:40:10|344.23|342.31|344.23|342.31|344.23|342.31|343.93|342.01|0
1646041220000|2022-02-28 09:40:20|344.33|342.41|344.84|342.92|345.15|343.23|344.33|342.41|0
1646041230000|2022-02-28 09:40:30|345.25|343.33|345.66|343.74|345.66|343.74|345.15|343.23|0
1646041240000|2022-02-28 09:40:40|345.45|343.53|345.86|343.94|345.86|343.94|345.45|343.53|0
1646041250000|2022-02-28 09:40:50|345.66|343.74|345.66|343.74|345.66|343.74|345.56|343.64|0
1646041260000|2022-02-28 09:41:00|345.56|343.64|345.86|343.94|345.86|343.94|345.45|343.53|0
1646041270000|2022-02-28 09:41:10|345.65|343.73|347.29|345.37|347.49|345.57|345.65|343.73|0
1646041280000|2022-02-28 09:41:20|348.11|346.19|347.8|345.88|348.42|346.5|347.7|345.78|0
1646041290000|2022-02-28 09:41:30|347.9|345.98|348.72|346.8|348.72|346.8|347.9|345.98|0
1646041300000|2022-02-28 09:41:40|348.93|347.01|349.13|347.21|349.13|347.21|348.52|346.6|0
1646041310000|2022-02-28 09:41:50|349.34|347.42|349.75|347.83|349.75|347.83|349.34|347.42|0
1646041320000|2022-02-28 09:42:00|349.95|348.03|349.34|347.42|349.95|348.03|349.34|347.42|0
1646041330000|2022-02-28 09:42:10|349.13|347.21|348.52|346.6|349.33|347.41|348.52|346.6|0
1646041340000|2022-02-28 09:42:20|349.33|347.41|349.13|347.21|349.33|347.41|348.42|346.5|0
1646041350000|2022-02-28 09:42:30|348.51|346.59|349.03|347.11|349.03|347.11|348.51|346.59|0
1646041360000|2022-02-28 09:42:40|349.65|347.73|349.74|347.82|349.74|347.82|349.44|347.52|0
1646041370000|2022-02-28 09:42:50|349.54|347.62|348.83|346.91|349.54|347.62|348.83|346.91|0
1646041380000|2022-02-28 09:43:00|349.13|347.21|349.54|347.62|349.54|347.62|349.13|347.21|0
1646041390000|2022-02-28 09:43:10|349.64|347.72|349.54|347.62|349.95|348.03|349.54|347.62|0
1646041400000|2022-02-28 09:43:20|349.03|347.11|348.82|346.9|349.03|347.11|348.82|346.9|0
1646041410000|2022-02-28 09:43:30|348.72|346.8|348.82|346.9|348.82|346.9|348.51|346.59|0
1646041420000|2022-02-28 09:43:40|348.51|346.59|347.9|345.98|348.51|346.59|347.9|345.98|0
1646041430000|2022-02-28 09:43:50|347.69|345.77|348.51|346.59|348.92|347|347.49|345.57|0
1646041440000|2022-02-28 09:44:00|348.72|346.8|348.41|346.49|348.72|346.8|348.41|346.49|0
1646041450000|2022-02-28 09:44:10|348.92|347|348.72|346.8|348.92|347|348.41|346.49|0
1646041460000|2022-02-28 09:44:20|348.92|347|348.82|346.9|348.92|347|348.82|346.9|0
1646041470000|2022-02-28 09:44:30|348.72|346.8|348.31|346.39|349.13|347.21|348.31|346.39|0
1646041480000|2022-02-28 09:44:40|348.62|346.7|349.64|347.72|349.64|347.72|348.62|346.7|0
1646041490000|2022-02-28 09:44:50|350.26|348.34|350.15|348.23|350.26|348.34|350.15|348.23|0
1646041500000|2022-02-28 09:45:00|350.26|348.34|349.85|347.93|350.26|348.34|349.85|347.93|0
1646041510000|2022-02-28 09:45:10|350.05|348.13|350.15|348.23|350.35|348.43|350.05|348.13|0
1646041520000|2022-02-28 09:45:20|351.18|349.26|351.69|349.77|351.69|349.77|350.87|348.95|0
1646041530000|2022-02-28 09:45:30|351.79|349.87|351.79|349.87|352|350.08|351.79|349.87|0
1646041540000|2022-02-28 09:45:40|351.38|349.46|351.79|349.87|352|350.08|351.38|349.46|0
1646041550000|2022-02-28 09:45:50|352|350.08|352.51|350.59|352.51|350.59|352|350.08|0
1646041560000|2022-02-28 09:46:00|352.31|350.39|351.79|349.87|352.51|350.59|351.79|349.87|0
1646041570000|2022-02-28 09:46:10|351.38|349.46|350.87|348.95|351.59|349.67|350.87|348.95|0
1646041580000|2022-02-28 09:46:20|351.08|349.16|350.56|348.64|351.08|349.16|350.56|348.64|0
1646041590000|2022-02-28 09:46:30|350.87|348.95|350.56|348.64|350.97|349.05|350.56|348.64|0
1646041600000|2022-02-28 09:46:40|351.17|349.25|350.76|348.84|351.28|349.36|350.76|348.84|0
1646041610000|2022-02-28 09:46:50|350.87|348.95|350.66|348.74|350.87|348.95|350.46|348.54|0
1646041620000|2022-02-28 09:47:00|350.76|348.84|350.35|348.43|350.87|348.95|350.35|348.43|0
1646041630000|2022-02-28 09:47:10|351.07|349.15|351.17|349.25|351.17|349.25|351.07|349.15|0
1646041640000|2022-02-28 09:47:20|350.76|348.84|349.94|348.02|350.76|348.84|349.94|348.02|0
1646041650000|2022-02-28 09:47:30|350.15|348.23|349.84|347.92|350.15|348.23|349.84|347.92|0
1646041660000|2022-02-28 09:47:40|349.64|347.72|349.94|348.02|349.94|348.02|349.64|347.72|0
1646041670000|2022-02-28 09:47:50|350.05|348.13|350.14|348.22|350.14|348.22|349.94|348.02|0
1646041680000|2022-02-28 09:48:00|351.17|349.25|350.97|349.05|351.17|349.25|350.97|349.05|0
1646041690000|2022-02-28 09:48:10|350.76|348.84|350.87|348.95|350.87|348.95|350.25|348.33|0
1646041700000|2022-02-28 09:48:20|351.17|349.25|350.87|348.95|351.17|349.25|350.87|348.95|0
1646041710000|2022-02-28 09:48:30|350.76|348.84|350.25|348.33|350.76|348.84|350.25|348.33|0
1646041720000|2022-02-28 09:48:40|350.14|348.22|350.14|348.22|350.14|348.22|349.73|347.81|0
1646041730000|2022-02-28 09:48:50|349.94|348.02|350.14|348.22|350.25|348.33|349.94|348.02|0
1646041740000|2022-02-28 09:49:00|349.53|347.61|349.73|347.81|349.73|347.81|349.53|347.61|0
1646041750000|2022-02-28 09:49:10|350.25|348.33|349.63|347.71|350.25|348.33|349.63|347.71|0
1646041760000|2022-02-28 09:49:20|350.86|348.94|350.55|348.63|350.86|348.94|350.55|348.63|0
1646041770000|2022-02-28 09:49:30|350.96|349.04|351.17|349.25|351.58|349.66|350.96|349.04|0
1646041780000|2022-02-28 09:49:40|350.96|349.04|350.76|348.84|350.96|349.04|350.76|348.84|0
1646041790000|2022-02-28 09:49:50|350.86|348.94|350.76|348.84|351.07|349.15|350.76|348.84|0
1646041800000|2022-02-28 09:50:00|350.55|348.63|350.66|348.74|350.66|348.74|350.55|348.63|0
1646041810000|2022-02-28 09:50:10|349.94|348.02|349.53|347.61|349.94|348.02|349.53|347.61|0
1646041820000|2022-02-28 09:50:20|349.32|347.4|349.43|347.51|349.43|347.51|349.32|347.4|0
1646041830000|2022-02-28 09:50:30|349.11|347.19|349.11|347.19|349.22|347.3|349.11|347.19|0
1646041840000|2022-02-28 09:50:40|349.22|347.3|349.52|347.6|349.52|347.6|348.91|346.99|0
1646041850000|2022-02-28 09:50:50|349.73|347.81|349.93|348.01|350.34|348.42|349.73|347.81|0
1646041860000|2022-02-28 09:51:00|349.43|347.51|349.73|347.81|349.73|347.81|349.43|347.51|0
1646041870000|2022-02-28 09:51:10|349.84|347.92|348.61|346.69|349.84|347.92|348.61|346.69|0
1646041880000|2022-02-28 09:51:20|348.91|346.99|349.52|347.6|349.52|347.6|348.91|346.99|0
1646041890000|2022-02-28 09:51:30|349.32|347.4|349.93|348.01|349.93|348.01|349.32|347.4|0
1646041900000|2022-02-28 09:51:40|349.73|347.81|349.32|347.4|349.73|347.81|349.22|347.3|0
1646041910000|2022-02-28 09:51:50|349.93|348.01|351.57|349.65|351.57|349.65|349.93|348.01|0
1646041920000|2022-02-28 09:52:00|351.37|349.45|351.16|349.24|351.37|349.45|351.16|349.24|0
1646041930000|2022-02-28 09:52:10|351.37|349.45|351.89|349.97|351.89|349.97|351.37|349.45|0
1646041940000|2022-02-28 09:52:20|352.09|350.17|353.42|351.5|353.42|351.5|352.09|350.17|0
1646041950000|2022-02-28 09:52:30|354.56|352.64|354.15|352.23|354.87|352.95|354.15|352.23|0
1646041960000|2022-02-28 09:52:40|354.25|352.33|353.94|352.02|354.25|352.33|353.94|352.02|0
1646041970000|2022-02-28 09:52:50|353.84|351.92|353.94|352.02|353.94|352.02|353.74|351.82|0
1646041980000|2022-02-28 09:53:00|353.74|351.82|354.25|352.33|354.25|352.33|353.74|351.82|0
1646041990000|2022-02-28 09:53:10|354.35|352.43|353.94|352.02|354.35|352.43|353.94|352.02|0
1646042000000|2022-02-28 09:53:20|353.83|351.91|354.04|352.12|354.25|352.33|353.83|351.91|0
1646042010000|2022-02-28 09:53:30|353.74|351.82|352.6|350.68|353.74|351.82|352.39|350.47|0
1646042020000|2022-02-28 09:53:40|352.19|350.27|352.19|350.27|352.6|350.68|352.19|350.27|0
1646042030000|2022-02-28 09:53:50|352.29|350.37|352.39|350.47|352.39|350.47|352.29|350.37|0
1646042040000|2022-02-28 09:54:00|352.19|350.27|351.98|350.06|352.19|350.27|351.78|349.86|0
1646042050000|2022-02-28 09:54:10|351.78|349.86|351.57|349.65|351.78|349.86|351.57|349.65|0
1646042060000|2022-02-28 09:54:20|351.47|349.55|351.57|349.65|351.57|349.65|351.36|349.44|0
1646042070000|2022-02-28 09:54:30|351.78|349.86|351.78|349.86|352.19|350.27|351.78|349.86|0
1646042080000|2022-02-28 09:54:40|351.47|349.55|351.36|349.44|351.77|349.85|351.36|349.44|0
1646042090000|2022-02-28 09:54:50|351.27|349.35|351.57|349.65|351.77|349.85|351.26|349.34|0
1646042100000|2022-02-28 09:55:00|352.09|350.17|352.19|350.27|352.19|350.27|352.09|350.17|0
1646042110000|2022-02-28 09:55:10|351.98|350.06|351.98|350.06|351.98|350.06|351.98|350.06|0
1646042120000|2022-02-28 09:55:20|351.77|349.85|352.18|350.26|352.29|350.37|351.77|349.85|0
1646042130000|2022-02-28 09:55:30|352.6|350.68|352.6|350.68|352.6|350.68|352.5|350.58|0
1646042140000|2022-02-28 09:55:40|352.8|350.88|353.21|351.29|353.21|351.29|352.7|350.78|0
1646042150000|2022-02-28 09:55:50|352.91|350.99|353.11|351.19|353.11|351.19|352.91|350.99|0
1646042160000|2022-02-28 09:56:00|353.21|351.29|353.62|351.7|353.62|351.7|353.21|351.29|0
1646042170000|2022-02-28 09:56:10|353.83|351.91|353.83|351.91|353.94|352.02|353.83|351.91|0
1646042180000|2022-02-28 09:56:20|353.94|352.02|353.83|351.91|354.14|352.22|353.83|351.91|0
1646042190000|2022-02-28 09:56:30|353.73|351.81|353.73|351.81|353.83|351.91|353.73|351.81|0
1646042200000|2022-02-28 09:56:40|353.42|351.5|353.83|351.91|353.83|351.91|353.42|351.5|0
1646042210000|2022-02-28 09:56:50|353.52|351.6|353.62|351.7|353.83|351.91|353.52|351.6|0
1646042220000|2022-02-28 09:57:00|353.32|351.4|353.32|351.4|353.32|351.4|352.49|350.57|0
1646042230000|2022-02-28 09:57:10|353.83|351.91|353.83|351.91|353.83|351.91|353.73|351.81|0
1646042240000|2022-02-28 09:57:20|353.21|351.29|353|351.08|353.21|351.29|353|351.08|0
1646042250000|2022-02-28 09:57:30|352.59|350.67|352.59|350.67|352.7|350.78|352.59|350.67|0
1646042260000|2022-02-28 09:57:40|352.9|350.98|353.21|351.29|353.21|351.29|352.8|350.88|0
1646042270000|2022-02-28 09:57:50|353|351.08|353|351.08|353.21|351.29|353|351.08|0
1646042280000|2022-02-28 09:58:00|353.21|351.29|352.8|350.88|353.21|351.29|352.8|350.88|0
1646042290000|2022-02-28 09:58:10|352.9|350.98|352.49|350.57|352.9|350.98|352.08|350.16|0
1646042300000|2022-02-28 09:58:20|352.18|350.26|348.9|346.98|352.29|350.37|348.9|346.98|0
1646042310000|2022-02-28 09:58:30|349.41|347.49|349.1|347.18|349.41|347.49|349.1|347.18|0
1646042320000|2022-02-28 09:58:40|349.21|347.29|350.03|348.11|350.44|348.52|349.21|347.29|0
1646042330000|2022-02-28 09:58:50|350.12|348.2|350.33|348.41|350.33|348.41|350.12|348.2|0
1646042340000|2022-02-28 09:59:00|350.44|348.52|349.51|347.59|350.44|348.52|349.41|347.49|0
1646042350000|2022-02-28 09:59:10|349.1|347.18|350.12|348.2|350.12|348.2|349.1|347.18|0
1646042360000|2022-02-28 09:59:20|349.92|348|351.05|349.13|351.15|349.23|349.92|348|0
1646042370000|2022-02-28 09:59:30|350.85|348.93|351.26|349.34|351.26|349.34|350.85|348.93|0
1646042380000|2022-02-28 09:59:40|350.94|349.02|350.64|348.72|350.94|349.02|350.64|348.72|0
1646042390000|2022-02-28 09:59:50|350.74|348.82|350.74|348.82|350.85|348.93|350.74|348.82|0
1646042400000|2022-02-28 10:00:00|350.23|348.31|350.12|348.2|350.23|348.31|349.92|348|0
1646042410000|2022-02-28 10:00:10|350.02|348.1|349.92|348|350.02|348.1|349.92|348|0
1646042420000|2022-02-28 10:00:20|350.64|348.72|351.56|349.64|351.56|349.64|350.64|348.72|0
1646042430000|2022-02-28 10:00:30|351.15|349.23|351.05|349.13|351.15|349.23|350.94|349.02|0
1646042440000|2022-02-28 10:00:40|350.94|349.02|350.64|348.72|351.35|349.43|350.64|348.72|0
1646042450000|2022-02-28 10:00:50|351.05|349.13|351.66|349.74|351.66|349.74|351.05|349.13|0
1646042460000|2022-02-28 10:01:00|351.35|349.43|351.66|349.74|351.66|349.74|351.35|349.43|0
1646042470000|2022-02-28 10:01:10|351.56|349.64|351.35|349.43|351.56|349.64|351.15|349.23|0
1646042480000|2022-02-28 10:01:20|351.15|349.23|352.07|350.15|352.07|350.15|351.15|349.23|0
1646042490000|2022-02-28 10:01:30|352.17|350.25|352.38|350.46|352.49|350.57|352.17|350.25|0
1646042500000|2022-02-28 10:01:40|352.17|350.25|352.17|350.25|352.17|350.25|352.07|350.15|0
1646042510000|2022-02-28 10:01:50|352.07|350.15|351.35|349.43|352.07|350.15|351.35|349.43|0
1646042520000|2022-02-28 10:02:00|351.25|349.33|352.17|350.25|352.17|350.25|351.25|349.33|0
1646042530000|2022-02-28 10:02:10|351.97|350.05|351.97|350.05|351.97|350.05|351.97|350.05|0
1646042540000|2022-02-28 10:02:20|352.28|350.36|353.31|351.39|354.44|352.52|352.28|350.36|0
1646042550000|2022-02-28 10:02:30|352.99|351.07|352.58|350.66|352.99|351.07|352.48|350.56|0
1646042560000|2022-02-28 10:02:40|352.69|350.77|352.69|350.77|352.69|350.77|352.48|350.56|0
1646042570000|2022-02-28 10:02:50|352.9|350.98|352.58|350.66|352.9|350.98|352.48|350.56|0
1646042580000|2022-02-28 10:03:00|352.38|350.46|352.17|350.25|352.38|350.46|352.07|350.15|0
1646042590000|2022-02-28 10:03:10|352.79|350.87|352.58|350.66|352.79|350.87|352.58|350.66|0
1646042600000|2022-02-28 10:03:20|352.69|350.77|352.99|351.07|352.99|351.07|352.69|350.77|0
1646042610000|2022-02-28 10:03:30|353.1|351.18|352.99|351.07|353.1|351.18|352.99|351.07|0
1646042620000|2022-02-28 10:03:40|352.79|350.87|352.58|350.66|352.79|350.87|352.58|350.66|0
1646042630000|2022-02-28 10:03:50|352.37|350.45|352.37|350.45|352.48|350.56|352.28|350.36|0
1646042640000|2022-02-28 10:04:00|352.17|350.25|352.58|350.66|352.58|350.66|352.07|350.15|0
1646042650000|2022-02-28 10:04:10|352.28|350.36|352.79|350.87|352.89|350.97|352.28|350.36|0
1646042660000|2022-02-28 10:04:20|352.89|350.97|352.58|350.66|352.89|350.97|352.58|350.66|0
1646042670000|2022-02-28 10:04:30|352.48|350.56|352.37|350.45|352.69|350.77|352.37|350.45|0
1646042680000|2022-02-28 10:04:40|352.27|350.35|352.27|350.35|352.27|350.35|352.17|350.25|0
1646042690000|2022-02-28 10:04:50|352.07|350.15|351.55|349.63|352.07|350.15|351.55|349.63|0
1646042700000|2022-02-28 10:05:00|351.25|349.33|351.14|349.22|351.25|349.33|351.14|349.22|0
1646042710000|2022-02-28 10:05:10|351.04|349.12|350.84|348.92|351.04|349.12|350.84|348.92|0
1646042720000|2022-02-28 10:05:20|350.83|348.91|350.83|348.91|350.83|348.91|350.73|348.81|0
1646042730000|2022-02-28 10:05:30|350.63|348.71|350.73|348.81|350.73|348.81|350.52|348.6|0
1646042740000|2022-02-28 10:05:40|350.93|349.01|351.45|349.53|351.66|349.74|350.93|349.01|0
1646042750000|2022-02-28 10:05:50|351.04|349.12|351.14|349.22|351.14|349.22|350.93|349.01|0
1646042760000|2022-02-28 10:06:00|352.36|350.44|352.67|350.75|353.08|351.16|352.36|350.44|0
1646042770000|2022-02-28 10:06:10|352.87|350.95|353.08|351.16|353.08|351.16|352.87|350.95|0
1646042780000|2022-02-28 10:06:20|352.98|351.06|352.57|350.65|352.98|351.06|352.57|350.65|0
1646042790000|2022-02-28 10:06:30|352.16|350.24|351.95|350.03|352.16|350.24|351.85|349.93|0
1646042800000|2022-02-28 10:06:40|352.05|350.13|351.95|350.03|352.05|350.13|351.95|350.03|0
1646042810000|2022-02-28 10:06:50|351.75|349.83|351.84|349.92|351.84|349.92|351.43|349.51|0
1646042820000|2022-02-28 10:07:00|352.05|350.13|351.84|349.92|352.25|350.33|351.84|349.92|0
1646042830000|2022-02-28 10:07:10|351.75|349.83|351.54|349.62|351.75|349.83|351.54|349.62|0
1646042840000|2022-02-28 10:07:20|351.34|349.42|351.43|349.51|351.43|349.51|351.23|349.31|0
1646042850000|2022-02-28 10:07:30|352.05|350.13|352.05|350.13|352.36|350.44|352.05|350.13|0
1646042860000|2022-02-28 10:07:40|352.25|350.33|351.64|349.72|352.25|350.33|351.64|349.72|0
1646042870000|2022-02-28 10:07:50|351.74|349.82|351.23|349.31|351.74|349.82|351.23|349.31|0
1646042880000|2022-02-28 10:08:00|351.33|349.41|351.43|349.51|351.43|349.51|351.33|349.41|0
1646042890000|2022-02-28 10:08:10|351.23|349.31|351.33|349.41|351.33|349.41|351.13|349.21|0
1646042900000|2022-02-28 10:08:20|351.43|349.51|350.92|349|351.43|349.51|350.92|349|0
1646042910000|2022-02-28 10:08:30|350.82|348.9|350.82|348.9|350.82|348.9|350.82|348.9|0
1646042920000|2022-02-28 10:08:40|350.61|348.69|350|348.08|350.61|348.69|349.9|347.98|0
1646042930000|2022-02-28 10:08:50|349.79|347.87|349.49|347.57|349.79|347.87|349.38|347.46|0
1646042940000|2022-02-28 10:09:00|349.38|347.46|349.08|347.16|349.38|347.46|349.08|347.16|0
1646042950000|2022-02-28 10:09:10|348.97|347.05|349.28|347.36|349.28|347.36|348.97|347.05|0
1646042960000|2022-02-28 10:09:20|349.18|347.26|349.08|347.16|349.28|347.36|349.08|347.16|0
1646042970000|2022-02-28 10:09:30|349.18|347.26|348.87|346.95|349.18|347.26|348.77|346.85|0
1646042980000|2022-02-28 10:09:40|348.97|347.05|348.77|346.85|348.97|347.05|348.77|346.85|0
1646042990000|2022-02-28 10:09:50|348.56|346.64|348.67|346.75|348.77|346.85|348.56|346.64|0
1646043000000|2022-02-28 10:10:00|348.46|346.54|348.77|346.85|348.77|346.85|348.15|346.23|0
1646043010000|2022-02-28 10:10:10|348.97|347.05|348.46|346.54|348.97|347.05|348.46|346.54|0
1646043020000|2022-02-28 10:10:20|348.56|346.64|348.46|346.54|348.56|346.64|348.15|346.23|0
1646043030000|2022-02-28 10:10:30|348.15|346.23|347.65|345.73|348.15|346.23|347.65|345.73|0
1646043040000|2022-02-28 10:10:40|347.54|345.62|347.03|345.11|347.54|345.62|347.03|345.11|0
1646043050000|2022-02-28 10:10:50|346.52|344.6|346.01|344.09|346.52|344.6|346.01|344.09|0
1646043060000|2022-02-28 10:11:00|346.31|344.39|346.01|344.09|346.31|344.39|346.01|344.09|0
1646043070000|2022-02-28 10:11:10|346.22|344.3|346.52|344.6|346.52|344.6|346.22|344.3|0
1646043080000|2022-02-28 10:11:20|346.72|344.8|346.72|344.8|346.83|344.91|346.62|344.7|0
1646043090000|2022-02-28 10:11:30|346.83|344.91|346.52|344.6|346.83|344.91|346.52|344.6|0
1646043100000|2022-02-28 10:11:40|346.42|344.5|346.52|344.6|346.52|344.6|346.21|344.29|0
1646043120000|2022-02-28 10:12:00|346.72|344.8|346.62|344.7|346.72|344.8|346.62|344.7|0
1646043130000|2022-02-28 10:12:10|346.31|344.39|346.52|344.6|346.52|344.6|346.11|344.19|0
1646043140000|2022-02-28 10:12:20|346.42|344.5|346.42|344.5|346.42|344.5|346.31|344.39|0
1646043150000|2022-02-28 10:12:30|346.72|344.8|346.31|344.39|346.82|344.9|346.31|344.39|0
1646043160000|2022-02-28 10:12:40|346.42|344.5|346.31|344.39|346.42|344.5|346.21|344.29|0
1646043170000|2022-02-28 10:12:50|346.62|344.7|346.11|344.19|346.62|344.7|346.11|344.19|0
1646043180000|2022-02-28 10:13:00|346.31|344.39|346.01|344.09|346.31|344.39|346.01|344.09|0
1646043190000|2022-02-28 10:13:10|346.11|344.19|346.42|344.5|346.42|344.5|346.11|344.19|0
1646043200000|2022-02-28 10:13:20|346.51|344.59|347.13|345.21|347.13|345.21|346.51|344.59|0
1646043210000|2022-02-28 10:13:30|347.44|345.52|347.23|345.31|347.44|345.52|347.13|345.21|0
1646043220000|2022-02-28 10:13:40|347.12|345.2|347.53|345.61|347.53|345.61|347.12|345.2|0
1646043230000|2022-02-28 10:13:50|347.74|345.82|348.25|346.33|348.25|346.33|347.43|345.51|0
1646043240000|2022-02-28 10:14:00|348.46|346.54|348.66|346.74|348.96|347.04|348.46|346.54|0
1646043250000|2022-02-28 10:14:10|348.86|346.94|348.66|346.74|348.86|346.94|348.66|346.74|0
1646043260000|2022-02-28 10:14:20|347.94|346.02|347.33|345.41|348.14|346.22|347.33|345.41|0
1646043270000|2022-02-28 10:14:30|347.84|345.92|347.53|345.61|347.84|345.92|347.53|345.61|0
1646043280000|2022-02-28 10:14:40|347.74|345.82|347.94|346.02|347.94|346.02|347.74|345.82|0
1646043290000|2022-02-28 10:14:50|348.14|346.22|348.45|346.53|348.45|346.53|348.14|346.22|0
1646043300000|2022-02-28 10:15:00|348.14|346.22|347.73|345.81|348.25|346.33|347.73|345.81|0
1646043310000|2022-02-28 10:15:10|348.14|346.22|347.94|346.02|348.14|346.22|347.84|345.92|0
1646043320000|2022-02-28 10:15:20|347.73|345.81|348.35|346.43|348.35|346.43|347.53|345.61|0
1646043330000|2022-02-28 10:15:30|348.76|346.84|348.86|346.94|349.07|347.15|348.76|346.84|0
1646043340000|2022-02-28 10:15:40|349.16|347.24|349.78|347.86|349.78|347.86|349.16|347.24|0
1646043350000|2022-02-28 10:15:50|349.57|347.65|349.48|347.56|349.68|347.76|349.48|347.56|0
1646043360000|2022-02-28 10:16:00|349.37|347.45|349.57|347.65|349.57|347.65|348.96|347.04|0
1646043370000|2022-02-28 10:16:10|349.47|347.55|348.55|346.63|349.57|347.65|348.55|346.63|0
1646043380000|2022-02-28 10:16:20|348.66|346.74|349.16|347.24|349.16|347.24|348.66|346.74|0
1646043390000|2022-02-28 10:16:30|348.96|347.04|348.96|347.04|348.96|347.04|348.96|347.04|0
1646043400000|2022-02-28 10:16:40|349.06|347.14|348.75|346.83|349.06|347.14|348.75|346.83|0
1646043410000|2022-02-28 10:16:50|348.96|347.04|348.45|346.53|348.96|347.04|348.45|346.53|0
1646043420000|2022-02-28 10:17:00|348.75|346.83|349.27|347.35|349.27|347.35|348.75|346.83|0
1646043430000|2022-02-28 10:17:10|349.57|347.65|349.57|347.65|349.98|348.06|349.57|347.65|0
1646043440000|2022-02-28 10:17:20|349.37|347.45|348.75|346.83|349.37|347.45|348.75|346.83|0
1646043450000|2022-02-28 10:17:30|348.55|346.63|348.14|346.22|348.75|346.83|348.14|346.22|0
1646043460000|2022-02-28 10:17:40|348.04|346.12|348.75|346.83|348.75|346.83|348.04|346.12|0
1646043470000|2022-02-28 10:17:50|348.14|346.22|348.75|346.83|348.75|346.83|348.14|346.22|0
1646043480000|2022-02-28 10:18:00|349.16|347.24|349.47|347.55|349.47|347.55|348.96|347.04|0
1646043490000|2022-02-28 10:18:10|349.27|347.35|349.98|348.06|349.98|348.06|349.27|347.35|0
1646043500000|2022-02-28 10:18:20|349.27|347.35|349.16|347.24|349.27|347.35|349.06|347.14|0
1646043510000|2022-02-28 10:18:30|349.06|347.14|349.36|347.44|349.36|347.44|349.06|347.14|0
1646043520000|2022-02-28 10:18:40|348.24|346.32|347.63|345.71|348.24|346.32|347.63|345.71|0
1646043530000|2022-02-28 10:18:50|347.73|345.81|348.75|346.83|348.75|346.83|347.73|345.81|0
1646043540000|2022-02-28 10:19:00|348.86|346.94|348.95|347.03|348.95|347.03|348.86|346.94|0
1646043550000|2022-02-28 10:19:10|348.75|346.83|349.16|347.24|349.26|347.34|348.75|346.83|0
1646043560000|2022-02-28 10:19:20|349.36|347.44|349.16|347.24|349.36|347.44|349.16|347.24|0
1646043570000|2022-02-28 10:19:30|348.95|347.03|348.45|346.53|348.95|347.03|348.45|346.53|0
1646043580000|2022-02-28 10:19:40|348.13|346.21|347.93|346.01|348.13|346.21|347.93|346.01|0
1646043590000|2022-02-28 10:19:50|347.73|345.81|348.13|346.21|348.13|346.21|347.73|345.81|0
1646043600000|2022-02-28 10:20:00|348.75|346.83|347.93|346.01|348.75|346.83|347.93|346.01|0
1646043610000|2022-02-28 10:20:10|347.73|345.81|347.83|345.91|347.83|345.91|347.63|345.71|0
1646043620000|2022-02-28 10:20:20|348.13|346.21|348.54|346.62|348.54|346.62|348.13|346.21|0
1646043630000|2022-02-28 10:20:30|348.13|346.21|348.03|346.11|348.13|346.21|348.03|346.11|0
1646043640000|2022-02-28 10:20:40|347.93|346.01|349.06|347.14|349.06|347.14|347.93|346.01|0
1646043650000|2022-02-28 10:20:50|348.95|347.03|348.54|346.62|348.95|347.03|348.54|346.62|0
1646043660000|2022-02-28 10:21:00|348.34|346.42|348.13|346.21|348.34|346.42|347.93|346.01|0
1646043670000|2022-02-28 10:21:10|348.54|346.62|347.93|346.01|348.54|346.62|347.93|346.01|0
1646043680000|2022-02-28 10:21:20|348.13|346.21|347.72|345.8|348.13|346.21|347.72|345.8|0
1646043690000|2022-02-28 10:21:30|347.62|345.7|347.83|345.91|347.83|345.91|347.52|345.6|0
1646043700000|2022-02-28 10:21:40|347.72|345.8|348.03|346.11|348.03|346.11|347.31|345.39|0
1646043710000|2022-02-28 10:21:50|348.54|346.62|348.24|346.32|348.54|346.62|348.24|346.32|0
1646043720000|2022-02-28 10:22:00|347.93|346.01|347.52|345.6|347.93|346.01|347.52|345.6|0
1646043730000|2022-02-28 10:22:10|347.11|345.19|347.52|345.6|347.52|345.6|347.11|345.19|0
1646043740000|2022-02-28 10:22:20|347.72|345.8|347.31|345.39|347.72|345.8|347.31|345.39|0
1646043750000|2022-02-28 10:22:30|348.13|346.21|349.05|347.13|349.05|347.13|347.93|346.01|0
1646043760000|2022-02-28 10:22:40|349.36|347.44|349.15|347.23|349.46|347.54|349.15|347.23|0
1646043770000|2022-02-28 10:22:50|348.54|346.62|347.92|346|348.54|346.62|347.92|346|0
1646043780000|2022-02-28 10:23:00|347.83|345.91|347.92|346|347.92|346|347.31|345.39|0
1646043790000|2022-02-28 10:23:10|349.05|347.13|349.36|347.44|349.36|347.44|348.74|346.82|0
1646043800000|2022-02-28 10:23:20|349.35|347.43|348.95|347.03|349.35|347.43|348.95|347.03|0
1646043810000|2022-02-28 10:23:30|349.15|347.23|348.74|346.82|349.15|347.23|348.54|346.62|0
1646043820000|2022-02-28 10:23:40|348.44|346.52|348.74|346.82|348.95|347.03|348.03|346.11|0
1646043830000|2022-02-28 10:23:50|348.54|346.62|349.46|347.54|349.46|347.54|348.54|346.62|0
1646043840000|2022-02-28 10:24:00|349.26|347.34|348.85|346.93|349.35|347.43|348.85|346.93|0
1646043850000|2022-02-28 10:24:10|348.74|346.82|348.54|346.62|348.74|346.82|348.54|346.62|0
1646043860000|2022-02-28 10:24:20|348.74|346.82|348.44|346.52|348.74|346.82|348.44|346.52|0
1646043870000|2022-02-28 10:24:30|348.53|346.61|349.15|347.23|349.15|347.23|348.23|346.31|0
1646043880000|2022-02-28 10:24:40|349.35|347.43|350.99|349.07|350.99|349.07|349.35|347.43|0
1646043890000|2022-02-28 10:24:50|351.2|349.28|350.99|349.07|351.2|349.28|350.89|348.97|0
1646043900000|2022-02-28 10:25:00|351.2|349.28|350.07|348.15|351.2|349.28|349.97|348.05|0
1646043910000|2022-02-28 10:25:10|349.97|348.05|350.28|348.36|350.28|348.36|349.87|347.95|0
1646043920000|2022-02-28 10:25:20|350.38|348.46|350.17|348.25|350.38|348.46|349.76|347.84|0
1646043930000|2022-02-28 10:25:30|350.28|348.36|349.96|348.04|350.37|348.45|349.96|348.04|0
1646043940000|2022-02-28 10:25:40|350.37|348.45|350.17|348.25|350.37|348.45|349.76|347.84|0
1646043950000|2022-02-28 10:25:50|350.58|348.66|350.17|348.25|350.58|348.66|350.17|348.25|0
1646043960000|2022-02-28 10:26:00|350.69|348.77|350.69|348.77|350.69|348.77|350.69|348.77|0
1646043970000|2022-02-28 10:26:10|349.55|347.63|349.55|347.63|349.76|347.84|349.46|347.54|0
1646043980000|2022-02-28 10:26:20|349.25|347.33|350.17|348.25|350.17|348.25|349.25|347.33|0
1646043990000|2022-02-28 10:26:30|350.37|348.45|349.14|347.22|350.37|348.45|349.14|347.22|0
1646044000000|2022-02-28 10:26:40|349.35|347.43|349.35|347.43|349.35|347.43|349.35|347.43|0
1646044010000|2022-02-28 10:26:50|349.05|347.13|348.94|347.02|349.35|347.43|348.94|347.02|0
1646044020000|2022-02-28 10:27:00|349.25|347.33|349.14|347.22|349.25|347.33|348.94|347.02|0
1646044030000|2022-02-28 10:27:10|348.94|347.02|349.14|347.22|349.14|347.22|348.94|347.02|0
1646044040000|2022-02-28 10:27:20|349.86|347.94|349.66|347.74|349.96|348.04|349.66|347.74|0
1646044050000|2022-02-28 10:27:30|349.76|347.84|349.76|347.84|350.17|348.25|349.76|347.84|0
1646044060000|2022-02-28 10:27:40|349.86|347.94|350.17|348.25|350.17|348.25|349.66|347.74|0
1646044070000|2022-02-28 10:27:50|350.27|348.35|350.37|348.45|350.58|348.66|350.27|348.35|0
1646044080000|2022-02-28 10:28:00|350.57|348.65|350.17|348.25|350.57|348.65|350.17|348.25|0
1646044090000|2022-02-28 10:28:10|349.66|347.74|349.45|347.53|349.66|347.74|349.35|347.43|0
1646044100000|2022-02-28 10:28:20|348.94|347.02|348.22|346.3|348.94|347.02|348.22|346.3|0
1646044110000|2022-02-28 10:28:30|348.32|346.4|348.32|346.4|348.53|346.61|348.32|346.4|0
1646044120000|2022-02-28 10:28:40|348.53|346.61|348.22|346.3|348.73|346.81|348.22|346.3|0
1646044130000|2022-02-28 10:28:50|347.82|345.9|346.79|344.87|347.82|345.9|346.79|344.87|0
1646044140000|2022-02-28 10:29:00|347|345.08|347.1|345.18|347.1|345.18|346.69|344.77|0
1646044150000|2022-02-28 10:29:10|346.89|344.97|346.89|344.97|347.1|345.18|346.89|344.97|0
1646044160000|2022-02-28 10:29:20|346.69|344.77|347.1|345.18|347.1|345.18|346.59|344.67|0
1646044170000|2022-02-28 10:29:30|346.28|344.36|346.18|344.26|346.48|344.56|346.18|344.26|0
1646044180000|2022-02-28 10:29:40|345.67|343.75|345.67|343.75|345.67|343.75|345.26|343.34|0
1646044190000|2022-02-28 10:29:50|345.57|343.65|345.77|343.85|346.07|344.15|345.57|343.65|0
1646044200000|2022-02-28 10:30:00|345.67|343.75|345.57|343.65|345.67|343.75|345.46|343.54|0
1646044210000|2022-02-28 10:30:10|344.35|342.43|344.44|342.52|344.65|342.73|344.35|342.43|0
1646044220000|2022-02-28 10:30:20|344.55|342.63|344.65|342.73|344.75|342.83|344.55|342.63|0
1646044230000|2022-02-28 10:30:30|344.55|342.63|344.24|342.32|344.55|342.63|344.24|342.32|0
1646044240000|2022-02-28 10:30:40|344.04|342.12|343.33|341.41|344.04|342.12|343.12|341.2|0
1646044250000|2022-02-28 10:30:50|342.72|340.8|342|340.08|342.72|340.8|342|340.08|0
1646044260000|2022-02-28 10:31:00|342.31|340.39|342.51|340.59|342.72|340.8|342.21|340.29|0
1646044270000|2022-02-28 10:31:10|342.81|340.89|342.61|340.69|342.81|340.89|342.61|340.69|0
1646044280000|2022-02-28 10:31:20|343.02|341.1|343.42|341.5|343.73|341.81|343.02|341.1|0
1646044290000|2022-02-28 10:31:30|343.33|341.41|343.12|341.2|343.33|341.41|343.12|341.2|0
1646044300000|2022-02-28 10:31:40|343.22|341.3|343.22|341.3|343.42|341.5|343.22|341.3|0
1646044310000|2022-02-28 10:31:50|343.63|341.71|344.03|342.11|344.24|342.32|343.63|341.71|0
1646044320000|2022-02-28 10:32:00|344.44|342.52|344.24|342.32|344.64|342.72|344.24|342.32|0
1646044330000|2022-02-28 10:32:10|344.34|342.42|344.64|342.72|344.64|342.72|344.24|342.32|0
1646044340000|2022-02-28 10:32:20|344.75|342.83|344.95|343.03|344.95|343.03|344.64|342.72|0
1646044350000|2022-02-28 10:32:30|345.05|343.13|345.05|343.13|345.16|343.24|345.05|343.13|0
1646044360000|2022-02-28 10:32:40|344.85|342.93|345.97|344.05|345.97|344.05|344.85|342.93|0
1646044370000|2022-02-28 10:32:50|346.07|344.15|345.97|344.05|346.07|344.15|345.97|344.05|0
1646044380000|2022-02-28 10:33:00|345.86|343.94|346.68|344.76|346.68|344.76|345.86|343.94|0
1646044390000|2022-02-28 10:33:10|346.99|345.07|347.6|345.68|347.6|345.68|346.88|344.96|0
1646044400000|2022-02-28 10:33:20|347.9|345.98|347.9|345.98|348.11|346.19|347.9|345.98|0
1646044410000|2022-02-28 10:33:30|348.11|346.19|348.11|346.19|348.11|346.19|347.81|345.89|0
1646044420000|2022-02-28 10:33:40|347.81|345.89|348.42|346.5|348.42|346.5|347.81|345.89|0
1646044430000|2022-02-28 10:33:50|348.52|346.6|348.31|346.39|348.52|346.6|348.31|346.39|0
1646044440000|2022-02-28 10:34:00|348.52|346.6|348.11|346.19|348.52|346.6|348.11|346.19|0
1646044450000|2022-02-28 10:34:10|348.01|346.09|348.42|346.5|348.62|346.7|348.01|346.09|0
1646044460000|2022-02-28 10:34:20|348.31|346.39|348.31|346.39|348.31|346.39|348.21|346.29|0
1646044470000|2022-02-28 10:34:30|348.52|346.6|347.9|345.98|348.52|346.6|347.9|345.98|0
1646044480000|2022-02-28 10:34:40|348.11|346.19|348.72|346.8|348.72|346.8|348.11|346.19|0
1646044490000|2022-02-28 10:34:50|348.52|346.6|348.52|346.6|348.52|346.6|348.11|346.19|0
1646044500000|2022-02-28 10:35:00|348.31|346.39|347.29|345.37|348.31|346.39|347.29|345.37|0
1646044510000|2022-02-28 10:35:10|347.49|345.57|347.29|345.37|347.49|345.57|346.88|344.96|0
1646044520000|2022-02-28 10:35:20|347.39|345.47|347.39|345.47|347.49|345.57|347.39|345.47|0
1646044530000|2022-02-28 10:35:30|347.49|345.57|349.18|347.26|349.18|347.26|347.49|345.57|0
1646044540000|2022-02-28 10:35:40|349.29|347.37|349.69|347.77|350.81|348.89|349.29|347.37|0
1646044550000|2022-02-28 10:35:50|349.18|347.26|348.92|347|349.18|347.26|348.72|346.8|0
1646044560000|2022-02-28 10:36:00|348.72|346.8|347.7|345.78|348.72|346.8|347.7|345.78|0
1646044570000|2022-02-28 10:36:10|347.6|345.68|347.49|345.57|347.7|345.78|347.49|345.57|0
1646044580000|2022-02-28 10:36:20|347.6|345.68|347.6|345.68|347.69|345.77|347.6|345.68|0
1646044590000|2022-02-28 10:36:30|348.21|346.29|348.31|346.39|348.41|346.49|348.21|346.29|0
1646044600000|2022-02-28 10:36:40|348.62|346.7|348.31|346.39|348.62|346.7|348.21|346.29|0
1646044610000|2022-02-28 10:36:50|348.51|346.59|348.21|346.29|348.51|346.59|348.21|346.29|0
1646044620000|2022-02-28 10:37:00|348.1|346.18|348.62|346.7|348.62|346.7|348.1|346.18|0
1646044630000|2022-02-28 10:37:10|348.51|346.59|348.41|346.49|348.51|346.59|348.41|346.49|0
1646044640000|2022-02-28 10:37:20|348.71|346.79|348.92|347|348.92|347|348.62|346.7|0
1646044650000|2022-02-28 10:37:30|348.62|346.7|348.61|346.69|348.71|346.79|348.51|346.59|0
1646044660000|2022-02-28 10:37:40|348.51|346.59|348.1|346.18|348.51|346.59|348|346.08|0
1646044670000|2022-02-28 10:37:50|347.8|345.88|348|346.08|348|346.08|347.28|345.36|0
1646044680000|2022-02-28 10:38:00|347.9|345.98|347.69|345.77|347.9|345.98|347.69|345.77|0
1646044690000|2022-02-28 10:38:10|348|346.08|347.69|345.77|348|346.08|347.69|345.77|0
1646044700000|2022-02-28 10:38:20|347.8|345.88|347.19|345.27|347.8|345.88|346.88|344.96|0
1646044710000|2022-02-28 10:38:30|346.98|345.06|346.26|344.34|346.98|345.06|346.26|344.34|0
1646044720000|2022-02-28 10:38:40|345.86|343.94|346.06|344.14|346.37|344.45|345.86|343.94|0
1646044730000|2022-02-28 10:38:50|346.26|344.34|346.26|344.34|346.47|344.55|346.26|344.34|0
1646044740000|2022-02-28 10:39:00|346.37|344.45|346.37|344.45|346.37|344.45|346.06|344.14|0
1646044750000|2022-02-28 10:39:10|348.1|346.18|348.61|346.69|348.61|346.69|348.1|346.18|0
1646044760000|2022-02-28 10:39:20|348.3|346.38|348.3|346.38|348.3|346.38|347.89|345.97|0
1646044780000|2022-02-28 10:39:40|348.41|346.49|348.5|346.58|348.5|346.58|348.3|346.38|0
1646044790000|2022-02-28 10:39:50|348.61|346.69|348.91|346.99|348.91|346.99|348.61|346.69|0
1646044800000|2022-02-28 10:40:00|349.73|347.81|350.04|348.12|350.04|348.12|349.63|347.71|0
1646044810000|2022-02-28 10:40:10|350.25|348.33|349.63|347.71|350.34|348.42|349.63|347.71|0
1646044820000|2022-02-28 10:40:20|349.84|347.92|348.81|346.89|349.84|347.92|348.71|346.79|0
1646044830000|2022-02-28 10:40:30|348.71|346.79|348.5|346.58|348.81|346.89|348.5|346.58|0
1646044840000|2022-02-28 10:40:40|348.09|346.17|348.09|346.17|348.4|346.48|348.09|346.17|0
1646044850000|2022-02-28 10:40:50|348.2|346.28|348.2|346.28|348.2|346.28|348.2|346.28|0
1646044860000|2022-02-28 10:41:00|348.3|346.38|348.09|346.17|348.3|346.38|348.09|346.17|0
1646044870000|2022-02-28 10:41:10|348|346.08|348.3|346.38|348.3|346.38|348|346.08|0
1646044880000|2022-02-28 10:41:20|348.09|346.17|349.32|347.4|349.32|347.4|348.09|346.17|0
1646044890000|2022-02-28 10:41:30|348.09|346.17|348.5|346.58|348.91|346.99|348.09|346.17|0
1646044900000|2022-02-28 10:41:40|348.91|346.99|349.11|347.19|349.11|347.19|348.71|346.79|0
1646044910000|2022-02-28 10:41:50|349.32|347.4|349.52|347.6|349.52|347.6|349.32|347.4|0
1646044920000|2022-02-28 10:42:00|348.7|346.78|349.11|347.19|349.11|347.19|348.7|346.78|0
1646044930000|2022-02-28 10:42:10|349.52|347.6|349.32|347.4|349.63|347.71|349.32|347.4|0
1646044940000|2022-02-28 10:42:20|348.91|346.99|348.91|346.99|349.01|347.09|348.91|346.99|0
1646044950000|2022-02-28 10:42:30|349.42|347.5|349.73|347.81|349.73|347.81|349.42|347.5|0
1646044960000|2022-02-28 10:42:40|349.63|347.71|350.13|348.21|350.13|348.21|349.63|347.71|0
1646044970000|2022-02-28 10:42:50|350.34|348.42|350.34|348.42|350.34|348.42|349.93|348.01|0
1646044980000|2022-02-28 10:43:00|350.13|348.21|349.52|347.6|350.13|348.21|349.52|347.6|0
1646044990000|2022-02-28 10:43:10|349.72|347.8|349.72|347.8|349.72|347.8|349.52|347.6|0
1646045000000|2022-02-28 10:43:20|349.93|348.01|349.83|347.91|349.93|348.01|349.83|347.91|0
1646045010000|2022-02-28 10:43:30|349.72|347.8|350.54|348.62|350.54|348.62|349.72|347.8|0
1646045020000|2022-02-28 10:43:40|350.75|348.83|350.24|348.32|350.75|348.83|350.24|348.32|0
1646045030000|2022-02-28 10:43:50|350.34|348.42|350.54|348.62|350.65|348.73|350.13|348.21|0
1646045040000|2022-02-28 10:44:00|350.85|348.93|351.36|349.44|351.56|349.64|350.85|348.93|0
1646045050000|2022-02-28 10:44:10|351.15|349.23|351.97|350.05|352.08|350.16|351.15|349.23|0
1646045060000|2022-02-28 10:44:20|352.38|350.46|351.97|350.05|352.38|350.46|351.97|350.05|0
1646045070000|2022-02-28 10:44:30|352.28|350.36|352.18|350.26|352.59|350.67|352.18|350.26|0
1646045080000|2022-02-28 10:44:40|352.59|350.67|352.28|350.36|352.69|350.77|352.28|350.36|0
1646045090000|2022-02-28 10:44:50|352.18|350.26|352.18|350.26|352.38|350.46|352.18|350.26|0
1646045100000|2022-02-28 10:45:00|352.49|350.57|352.69|350.77|352.69|350.77|352.49|350.57|0
1646045110000|2022-02-28 10:45:10|353|351.08|352.79|350.87|353|351.08|352.79|350.87|0
1646045120000|2022-02-28 10:45:20|353|351.08|353.2|351.28|353.2|351.28|353|351.08|0
1646045130000|2022-02-28 10:45:30|353.51|351.59|352.79|350.87|353.51|351.59|352.79|350.87|0
1646045140000|2022-02-28 10:45:40|352.59|350.67|352.08|350.16|352.79|350.87|352.08|350.16|0
1646045150000|2022-02-28 10:45:50|352.49|350.57|352.38|350.46|352.59|350.67|352.38|350.46|0
1646045160000|2022-02-28 10:46:00|351.97|350.05|352.18|350.26|352.28|350.36|351.97|350.05|0
1646045170000|2022-02-28 10:46:10|352.38|350.46|352.79|350.87|352.79|350.87|352.38|350.46|0
1646045180000|2022-02-28 10:46:20|353.31|351.39|353.61|351.69|353.61|351.69|353.31|351.39|0
1646045190000|2022-02-28 10:46:30|353.4|351.48|352.99|351.07|353.61|351.69|352.99|351.07|0
1646045200000|2022-02-28 10:46:40|353.2|351.28|353.4|351.48|353.4|351.48|353.2|351.28|0
1646045210000|2022-02-28 10:46:50|355.46|353.54|355.36|353.44|355.46|353.54|354.95|353.03|0
1646045220000|2022-02-28 10:47:00|354.95|353.03|355.87|353.95|355.87|353.95|354.95|353.03|0
1646045230000|2022-02-28 10:47:10|355.66|353.74|355.57|353.65|356.08|354.16|355.36|353.44|0
1646045240000|2022-02-28 10:47:20|355.25|353.33|355.25|353.33|355.36|353.44|355.15|353.23|0
1646045250000|2022-02-28 10:47:30|355.15|353.23|355.15|353.23|355.25|353.33|355.15|353.23|0
1646045260000|2022-02-28 10:47:40|355.25|353.33|355.15|353.23|355.36|353.44|355.15|353.23|0
1646045270000|2022-02-28 10:47:50|355.56|353.64|355.56|353.64|355.87|353.95|355.46|353.54|0
1646045280000|2022-02-28 10:48:00|355.77|353.85|355.56|353.64|355.77|353.85|355.46|353.54|0
1646045290000|2022-02-28 10:48:10|355.87|353.95|355.87|353.95|355.97|354.05|355.87|353.95|0
1646045300000|2022-02-28 10:48:20|356.28|354.36|356.28|354.36|356.28|354.36|356.28|354.36|0
1646045310000|2022-02-28 10:48:30|356.8|354.88|355.97|354.05|356.8|354.88|355.97|354.05|0
1646045320000|2022-02-28 10:48:40|356.07|354.15|355.46|353.54|356.07|354.15|355.46|353.54|0
1646045330000|2022-02-28 10:48:50|355.77|353.85|356.07|354.15|356.07|354.15|355.77|353.85|0
1646045340000|2022-02-28 10:49:00|356.28|354.36|356.9|354.98|357|355.08|356.28|354.36|0
1646045350000|2022-02-28 10:49:10|357|355.08|357.1|355.18|357.1|355.18|356.9|354.98|0
1646045370000|2022-02-28 10:49:30|357.62|355.7|357.51|355.59|357.93|356.01|357.51|355.59|0
1646045380000|2022-02-28 10:49:40|357.41|355.49|358.13|356.21|358.96|357.04|357.41|355.49|0
1646045390000|2022-02-28 10:49:50|357.83|355.91|357.22|355.3|357.92|356|357.22|355.3|0
1646045400000|2022-02-28 10:50:00|357.12|355.2|357.43|355.51|357.84|355.92|357.12|355.2|0
1646045410000|2022-02-28 10:50:10|356.3|354.38|355.98|354.06|356.3|354.38|355.98|354.06|0
1646045420000|2022-02-28 10:50:20|356.4|354.48|356.5|354.58|356.5|354.58|356.19|354.27|0
1646045430000|2022-02-28 10:50:30|356.71|354.79|356.92|355|357.01|355.09|356.71|354.79|0
1646045440000|2022-02-28 10:50:40|356.81|354.89|357.12|355.2|357.12|355.2|356.81|354.89|0
1646045450000|2022-02-28 10:50:50|357.01|355.09|357.84|355.92|357.84|355.92|357.01|355.09|0
1646045460000|2022-02-28 10:51:00|357.53|355.61|357.43|355.51|357.53|355.61|357.22|355.3|0
1646045470000|2022-02-28 10:51:10|357.63|355.71|357.01|355.09|357.63|355.71|357.01|355.09|0
1646045480000|2022-02-28 10:51:20|357.22|355.3|357.43|355.51|357.63|355.71|357.22|355.3|0
1646045490000|2022-02-28 10:51:30|357.22|355.3|357.84|355.92|357.84|355.92|357.22|355.3|0
1646045500000|2022-02-28 10:51:40|357.95|356.03|357.95|356.03|357.95|356.03|357.95|356.03|0
1646045510000|2022-02-28 10:51:50|357.84|355.92|357.84|355.92|357.84|355.92|357.84|355.92|0
1646045520000|2022-02-28 10:52:00|357.74|355.82|357.33|355.41|357.74|355.82|357.33|355.41|0
1646045530000|2022-02-28 10:52:10|357.42|355.5|357.63|355.71|357.63|355.71|357.22|355.3|0
1646045540000|2022-02-28 10:52:20|357.84|355.92|357.84|355.92|357.94|356.02|357.84|355.92|0
1646045550000|2022-02-28 10:52:30|357.74|355.82|357.63|355.71|357.74|355.82|357.63|355.71|0
1646045560000|2022-02-28 10:52:40|357.22|355.3|357.01|355.09|357.22|355.3|356.91|354.99|0
1646045570000|2022-02-28 10:52:50|356.8|354.88|356.8|354.88|357.01|355.09|356.8|354.88|0
1646045580000|2022-02-28 10:53:00|356.6|354.68|356.7|354.78|356.7|354.78|356.6|354.68|0
1646045590000|2022-02-28 10:53:10|356.6|354.68|356.18|354.26|356.6|354.68|356.18|354.26|0
1646045600000|2022-02-28 10:53:20|356.39|354.47|357.01|355.09|357.01|355.09|356.39|354.47|0
1646045610000|2022-02-28 10:53:30|357.53|355.61|357.22|355.3|357.53|355.61|357.01|355.09|0
1646045620000|2022-02-28 10:53:40|357.32|355.4|357.94|356.02|357.94|356.02|357.32|355.4|0
1646045630000|2022-02-28 10:53:50|357.74|355.82|357.83|355.91|357.94|356.02|357.74|355.82|0
1646045640000|2022-02-28 10:54:00|357.73|355.81|356.8|354.88|357.73|355.81|356.8|354.88|0
1646045650000|2022-02-28 10:54:10|357.21|355.29|357.42|355.5|357.42|355.5|357.21|355.29|0
1646045660000|2022-02-28 10:54:20|357.01|355.09|356.8|354.88|357.01|355.09|356.8|354.88|0
1646045670000|2022-02-28 10:54:30|357.01|355.09|357.42|355.5|357.42|355.5|357.01|355.09|0
1646045680000|2022-02-28 10:54:40|357.21|355.29|357.94|356.02|357.94|356.02|357.21|355.29|0
1646045690000|2022-02-28 10:54:50|357.73|355.81|357.94|356.02|357.94|356.02|357.73|355.81|0
1646045700000|2022-02-28 10:55:00|357.83|355.91|359.69|357.77|359.69|357.77|357.83|355.91|0
1646045710000|2022-02-28 10:55:10|359.18|357.26|358.97|357.05|359.18|357.26|358.97|357.05|0
1646045720000|2022-02-28 10:55:20|358.87|356.95|359.18|357.26|359.28|357.36|358.87|356.95|0
1646045730000|2022-02-28 10:55:30|358.56|356.64|359.28|357.36|359.28|357.36|358.56|356.64|0
1646045740000|2022-02-28 10:55:40|359.39|357.47|359.28|357.36|359.48|357.56|359.28|357.36|0
1646045750000|2022-02-28 10:55:50|359.18|357.26|358.56|356.64|359.18|357.26|358.56|356.64|0
1646045760000|2022-02-28 10:56:00|358.86|356.94|359.18|357.26|359.18|357.26|358.86|356.94|0
1646045770000|2022-02-28 10:56:10|359.48|357.56|359.18|357.26|359.48|357.56|359.18|357.26|0
1646045780000|2022-02-28 10:56:20|359.28|357.36|358.76|356.84|359.28|357.36|358.76|356.84|0
1646045790000|2022-02-28 10:56:30|358.86|356.94|358.45|356.53|358.86|356.94|358.45|356.53|0
1646045800000|2022-02-28 10:56:40|358.76|356.84|358.14|356.22|358.76|356.84|358.14|356.22|0
1646045810000|2022-02-28 10:56:50|358.86|356.94|358.76|356.84|358.86|356.94|358.66|356.74|0
1646045820000|2022-02-28 10:57:00|358.97|357.05|358.97|357.05|359.48|357.56|358.97|357.05|0
1646045830000|2022-02-28 10:57:10|358.76|356.84|357.83|355.91|358.76|356.84|357.83|355.91|0
1646045840000|2022-02-28 10:57:20|357.62|355.7|356.18|354.26|357.83|355.91|356.18|354.26|0
1646045850000|2022-02-28 10:57:30|356.08|354.16|355.87|353.95|356.49|354.57|355.87|353.95|0
1646045860000|2022-02-28 10:57:40|355.46|353.54|355.56|353.64|355.76|353.84|355.46|353.54|0
1646045870000|2022-02-28 10:57:50|355.46|353.54|355.56|353.64|355.56|353.64|355.25|353.33|0
1646045880000|2022-02-28 10:58:00|355.76|353.84|355.76|353.84|355.76|353.84|355.56|353.64|0
1646045890000|2022-02-28 10:58:10|355.46|353.54|355.35|353.43|355.76|353.84|355.35|353.43|0
1646045900000|2022-02-28 10:58:20|354.73|352.81|356.08|354.16|356.08|354.16|354.73|352.81|0
1646045910000|2022-02-28 10:58:30|355.56|353.64|356.17|354.25|356.17|354.25|355.56|353.64|0
1646045920000|2022-02-28 10:58:40|355.66|353.74|356.59|354.67|356.9|354.98|355.66|353.74|0
1646045930000|2022-02-28 10:58:50|357.11|355.19|357.73|355.81|357.73|355.81|357.11|355.19|0
1646045940000|2022-02-28 10:59:00|357.82|355.9|357.73|355.81|358.55|356.63|357.73|355.81|0
1646045950000|2022-02-28 10:59:10|357.31|355.39|357.41|355.49|357.41|355.49|357.31|355.39|0
1646045960000|2022-02-28 10:59:20|357.2|355.28|357|355.08|357.52|355.6|356.59|354.67|0
1646045970000|2022-02-28 10:59:30|357.41|355.49|357.82|355.9|357.93|356.01|357.41|355.49|0
1646045980000|2022-02-28 10:59:40|357.2|355.28|357.52|355.6|357.62|355.7|357.2|355.28|0
1646045990000|2022-02-28 10:59:50|357.62|355.7|359.06|357.14|359.06|357.14|357.62|355.7|0
1646046000000|2022-02-28 11:00:00|358.86|356.94|358.24|356.32|358.86|356.94|358.24|356.32|0
1646046010000|2022-02-28 11:00:10|358.44|356.52|358.96|357.04|358.96|357.04|358.44|356.52|0
1646046020000|2022-02-28 11:00:20|359.58|357.66|359.48|357.56|359.58|357.66|359.27|357.35|0
1646046030000|2022-02-28 11:00:30|359.58|357.66|360.1|358.18|360.2|358.28|359.58|357.66|0
1646046040000|2022-02-28 11:00:40|360|358.08|359.27|357.35|360.41|358.49|359.27|357.35|0
1646046050000|2022-02-28 11:00:50|359.48|357.56|360.83|358.91|360.83|358.91|359.48|357.56|0
1646046060000|2022-02-28 11:01:00|360.62|358.7|360.62|358.7|360.83|358.91|360.62|358.7|0
1646046070000|2022-02-28 11:01:10|360.41|358.49|360.82|358.9|360.82|358.9|360.41|358.49|0
1646046080000|2022-02-28 11:01:20|363.31|361.39|363|361.08|363.31|361.39|362.79|360.87|0
1646046090000|2022-02-28 11:01:30|363.21|361.29|363.62|361.7|364.24|362.32|363.21|361.29|0
1646046100000|2022-02-28 11:01:40|364.14|362.22|364.04|362.12|364.14|362.22|363.94|362.02|0
1646046110000|2022-02-28 11:01:50|364.14|362.22|366.53|364.61|366.85|364.93|364.14|362.22|0
1646046120000|2022-02-28 11:02:00|366.95|365.03|366.12|364.2|366.95|365.03|365.91|363.99|0
1646046130000|2022-02-28 11:02:10|365.81|363.89|364.98|363.06|366.02|364.1|364.98|363.06|0
1646046140000|2022-02-28 11:02:20|365.18|363.26|365.08|363.16|365.18|363.26|365.08|363.16|0
1646046150000|2022-02-28 11:02:30|365.81|363.89|364.87|362.95|365.81|363.89|364.87|362.95|0
1646046160000|2022-02-28 11:02:40|364.56|362.64|364.56|362.64|364.97|363.05|364.56|362.64|0
1646046170000|2022-02-28 11:02:50|364.77|362.85|364.77|362.85|364.87|362.95|364.77|362.85|0
1646046180000|2022-02-28 11:03:00|364.66|362.74|364.45|362.53|364.97|363.05|364.35|362.43|0
1646046190000|2022-02-28 11:03:10|364.14|362.22|363.62|361.7|364.14|362.22|363.62|361.7|0
1646046200000|2022-02-28 11:03:20|363.1|361.18|363.2|361.28|363.31|361.39|363.1|361.18|0
1646046210000|2022-02-28 11:03:30|363.31|361.39|363.73|361.81|363.83|361.91|363.31|361.39|0
1646046220000|2022-02-28 11:03:40|363.62|361.7|363.73|361.81|363.83|361.91|363.62|361.7|0
1646046230000|2022-02-28 11:03:50|363.62|361.7|363.41|361.49|363.62|361.7|363.31|361.39|0
1646046240000|2022-02-28 11:04:00|363.1|361.18|362.58|360.66|363.1|361.18|362.48|360.56|0
1646046250000|2022-02-28 11:04:10|362.06|360.14|362.27|360.35|362.27|360.35|362.06|360.14|0
1646046260000|2022-02-28 11:04:20|362.06|360.14|362.48|360.56|362.48|360.56|362.06|360.14|0
1646046270000|2022-02-28 11:04:30|362.37|360.45|361.54|359.62|362.37|360.45|361.54|359.62|0
1646046280000|2022-02-28 11:04:40|361.23|359.31|361.33|359.41|361.33|359.41|361.23|359.31|0
1646046290000|2022-02-28 11:04:50|361.23|359.31|360.3|358.38|361.23|359.31|360.3|358.38|0
1646046300000|2022-02-28 11:05:00|360.71|358.79|361.03|359.11|361.03|359.11|360.71|358.79|0
1646046310000|2022-02-28 11:05:10|360.92|359|360.3|358.38|360.92|359|360.3|358.38|0
1646046320000|2022-02-28 11:05:20|360.71|358.79|360.71|358.79|360.71|358.79|360.61|358.69|0
1646046330000|2022-02-28 11:05:30|360.82|358.9|360.82|358.9|360.82|358.9|360.82|358.9|0
1646046340000|2022-02-28 11:05:40|360.92|359|361.33|359.41|361.33|359.41|360.92|359|0
1646046350000|2022-02-28 11:05:50|361.23|359.31|359.16|357.24|361.23|359.31|359.16|357.24|0
1646046360000|2022-02-28 11:06:00|359.05|357.13|359.88|357.96|359.88|357.96|358.64|356.72|0
1646046370000|2022-02-28 11:06:10|360.09|358.17|359.99|358.07|360.19|358.27|359.99|358.07|0
1646046380000|2022-02-28 11:06:20|360.19|358.27|360.61|358.69|360.61|358.69|360.19|358.27|0
1646046390000|2022-02-28 11:06:30|361.12|359.2|360.71|358.79|361.12|359.2|360.71|358.79|0
1646046400000|2022-02-28 11:06:40|360.4|358.48|359.99|358.07|360.4|358.48|359.99|358.07|0
1646046410000|2022-02-28 11:06:50|360.61|358.69|360.5|358.58|360.61|358.69|360.5|358.58|0
1646046420000|2022-02-28 11:07:00|360.71|358.79|360.29|358.37|360.71|358.79|360.29|358.37|0
1646046430000|2022-02-28 11:07:10|359.88|357.96|359.78|357.86|359.88|357.96|359.16|357.24|0
1646046440000|2022-02-28 11:07:20|359.88|357.96|360.71|358.79|360.81|358.89|359.88|357.96|0
1646046450000|2022-02-28 11:07:30|360.91|358.99|361.23|359.31|361.23|359.31|360.91|358.99|0
1646046460000|2022-02-28 11:07:40|360.91|358.99|360.08|358.16|361.02|359.1|360.08|358.16|0
1646046470000|2022-02-28 11:07:50|359.98|358.06|359.78|357.86|360.08|358.16|359.78|357.86|0
1646046480000|2022-02-28 11:08:00|359.88|357.96|360.5|358.58|360.5|358.58|359.88|357.96|0
1646046490000|2022-02-28 11:08:10|360.6|358.68|360.6|358.68|360.6|358.68|360.6|358.68|0
1646046500000|2022-02-28 11:08:20|360.7|358.78|360.5|358.58|361.02|359.1|360.5|358.58|0
1646046510000|2022-02-28 11:08:30|360.4|358.48|360.08|358.16|360.4|358.48|360.08|358.16|0
1646046520000|2022-02-28 11:08:40|359.98|358.06|359.78|357.86|360.08|358.16|359.78|357.86|0
1646046530000|2022-02-28 11:08:50|360.5|358.58|361.74|359.82|361.74|359.82|360.5|358.58|0
1646046540000|2022-02-28 11:09:00|361.53|359.61|360.91|358.99|361.53|359.61|360.91|358.99|0
1646046550000|2022-02-28 11:09:10|361.12|359.2|360.7|358.78|361.12|359.2|360.7|358.78|0
1646046560000|2022-02-28 11:09:20|360.29|358.37|360.08|358.16|360.4|358.48|360.08|358.16|0
1646046570000|2022-02-28 11:09:30|360.4|358.48|359.98|358.06|360.4|358.48|359.98|358.06|0
1646046580000|2022-02-28 11:09:40|360.08|358.16|360.29|358.37|360.29|358.37|359.98|358.06|0
1646046590000|2022-02-28 11:09:50|359.98|358.06|360.08|358.16|360.29|358.37|359.98|358.06|0
1646046600000|2022-02-28 11:10:00|359.98|358.06|358.12|356.2|359.98|358.06|358.12|356.2|0
1646046610000|2022-02-28 11:10:10|358.84|356.92|359.04|357.12|359.04|357.12|358.84|356.92|0
1646046620000|2022-02-28 11:10:20|359.25|357.33|358.74|356.82|359.25|357.33|358.74|356.82|0
1646046630000|2022-02-28 11:10:30|359.25|357.33|359.66|357.74|359.66|357.74|359.25|357.33|0
1646046640000|2022-02-28 11:10:40|360.29|358.37|360.49|358.57|360.49|358.57|360.29|358.37|0
1646046650000|2022-02-28 11:10:50|360.39|358.47|360.91|358.99|360.91|358.99|360.29|358.37|0
1646046660000|2022-02-28 11:11:00|361.53|359.61|361.01|359.09|361.53|359.61|361.01|359.09|0
1646046670000|2022-02-28 11:11:10|360.91|358.99|361.32|359.4|361.32|359.4|360.91|358.99|0
1646046680000|2022-02-28 11:11:20|361.74|359.82|362.67|360.75|362.67|360.75|361.74|359.82|0
1646046690000|2022-02-28 11:11:30|362.57|360.65|361.64|359.72|362.57|360.65|361.64|359.72|0
1646046700000|2022-02-28 11:11:40|361.53|359.61|361.73|359.81|361.73|359.81|361.53|359.61|0
1646046710000|2022-02-28 11:11:50|361.84|359.92|362.36|360.44|362.36|360.44|361.84|359.92|0
1646046720000|2022-02-28 11:12:00|362.98|361.06|363.29|361.37|363.29|361.37|362.67|360.75|0
1646046730000|2022-02-28 11:12:10|363.09|361.17|362.98|361.06|363.09|361.17|362.98|361.06|0
1646046740000|2022-02-28 11:12:20|362.88|360.96|362.56|360.64|362.88|360.96|362.46|360.54|0
1646046750000|2022-02-28 11:12:30|362.67|360.75|361.73|359.81|362.67|360.75|361.73|359.81|0
1646046760000|2022-02-28 11:12:40|361.63|359.71|361.22|359.3|361.63|359.71|361.22|359.3|0
1646046770000|2022-02-28 11:12:50|361.01|359.09|361.32|359.4|361.32|359.4|361.01|359.09|0
1646046780000|2022-02-28 11:13:00|360.7|358.78|361.94|360.02|361.94|360.02|360.7|358.78|0
1646046790000|2022-02-28 11:13:10|362.35|360.43|362.35|360.43|362.35|360.43|362.35|360.43|0
1646046800000|2022-02-28 11:13:20|362.15|360.23|362.15|360.23|362.15|360.23|362.05|360.13|0
1646046810000|2022-02-28 11:13:30|362.05|360.13|361.84|359.92|362.25|360.33|361.84|359.92|0
1646046820000|2022-02-28 11:13:40|361.94|360.02|361.73|359.81|361.94|360.02|361.52|359.6|0
1646046830000|2022-02-28 11:13:50|361.01|359.09|362.15|360.23|362.15|360.23|361.01|359.09|0
1646046840000|2022-02-28 11:14:00|361.73|359.81|361.94|360.02|362.35|360.43|361.73|359.81|0
1646046850000|2022-02-28 11:14:10|361.63|359.71|361.22|359.3|361.73|359.81|361.22|359.3|0
1646046860000|2022-02-28 11:14:20|361.11|359.19|360.39|358.47|361.11|359.19|360.39|358.47|0
1646046870000|2022-02-28 11:14:30|359.97|358.05|359.66|357.74|359.97|358.05|359.66|357.74|0
1646046880000|2022-02-28 11:14:40|359.77|357.85|359.24|357.32|359.77|357.85|359.24|357.32|0
1646046890000|2022-02-28 11:14:50|358.83|356.91|358.32|356.4|358.83|356.91|358.32|356.4|0
1646046900000|2022-02-28 11:15:00|358.42|356.5|358.52|356.6|358.52|356.6|358.42|356.5|0
1646046910000|2022-02-28 11:15:10|358.32|356.4|358.52|356.6|358.52|356.6|358.32|356.4|0
1646046920000|2022-02-28 11:15:20|357.9|355.98|358|356.08|358.21|356.29|357.9|355.98|0
1646046930000|2022-02-28 11:15:30|357.79|355.87|357.49|355.57|357.79|355.87|357.49|355.57|0
1646046940000|2022-02-28 11:15:40|357.38|355.46|357.49|355.57|357.49|355.57|357.38|355.46|0
1646046950000|2022-02-28 11:15:50|357.38|355.46|356.87|354.95|357.38|355.46|356.87|354.95|0
1646046960000|2022-02-28 11:16:00|356.76|354.84|356.46|354.54|356.76|354.84|356.46|354.54|0
1646046970000|2022-02-28 11:16:10|356.35|354.43|356.35|354.43|356.55|354.63|356.35|354.43|0
1646046980000|2022-02-28 11:16:20|355.94|354.02|355.73|353.81|355.94|354.02|355.73|353.81|0
1646046990000|2022-02-28 11:16:30|355.84|353.92|355.22|353.3|355.94|354.02|355.22|353.3|0
1646047000000|2022-02-28 11:16:40|354.9|352.98|356.14|354.22|356.14|354.22|354.9|352.98|0
1646047010000|2022-02-28 11:16:50|356.97|355.05|356.55|354.63|356.97|355.05|356.35|354.43|0
1646047020000|2022-02-28 11:17:00|356.76|354.84|356.66|354.74|356.76|354.84|356.66|354.74|0
1646047030000|2022-02-28 11:17:10|356.76|354.84|356.76|354.84|356.76|354.84|356.76|354.84|0
1646047040000|2022-02-28 11:17:20|356.97|355.05|357.17|355.25|357.17|355.25|356.76|354.84|0
1646047050000|2022-02-28 11:17:30|357.38|355.46|357.38|355.46|357.58|355.66|357.38|355.46|0
1646047060000|2022-02-28 11:17:40|357.49|355.57|357.58|355.66|357.58|355.66|357.48|355.56|0
1646047070000|2022-02-28 11:17:50|356.76|354.84|356.76|354.84|356.76|354.84|356.55|354.63|0
1646047080000|2022-02-28 11:18:00|355.93|354.01|356.14|354.22|356.45|354.53|355.93|354.01|0
1646047090000|2022-02-28 11:18:10|355.93|354.01|356.66|354.74|356.66|354.74|355.93|354.01|0
1646047100000|2022-02-28 11:18:20|357.17|355.25|357.28|355.36|357.38|355.46|357.17|355.25|0
1646047110000|2022-02-28 11:18:30|357.79|355.87|357.58|355.66|357.79|355.87|357.58|355.66|0
1646047120000|2022-02-28 11:18:40|358|356.08|357.58|355.66|358|356.08|357.58|355.66|0
1646047130000|2022-02-28 11:18:50|356.96|355.04|357.48|355.56|357.48|355.56|356.96|355.04|0
1646047140000|2022-02-28 11:19:00|357.38|355.46|357.48|355.56|357.48|355.56|357.38|355.46|0
1646047150000|2022-02-28 11:19:10|357.38|355.46|356.96|355.04|357.48|355.56|356.96|355.04|0
1646047160000|2022-02-28 11:19:20|356.55|354.63|356.76|354.84|356.76|354.84|356.55|354.63|0
1646047170000|2022-02-28 11:19:30|356.55|354.63|357.07|355.15|357.07|355.15|356.55|354.63|0
1646047180000|2022-02-28 11:19:40|356.75|354.83|356.75|354.83|356.75|354.83|356.75|354.83|0
1646047190000|2022-02-28 11:19:50|356.66|354.74|353.56|351.64|356.66|354.74|353.56|351.64|0
1646047200000|2022-02-28 11:20:00|353.46|351.54|354.8|352.88|354.8|352.88|353.46|351.54|0
1646047210000|2022-02-28 11:20:10|354.9|352.98|355.42|353.5|355.42|353.5|354.9|352.98|0
1646047220000|2022-02-28 11:20:20|355.31|353.39|353.77|351.85|355.31|353.39|353.77|351.85|0
1646047230000|2022-02-28 11:20:30|353.56|351.64|354.28|352.36|354.28|352.36|353.56|351.64|0
1646047240000|2022-02-28 11:20:40|353.77|351.85|354.18|352.26|354.18|352.26|353.77|351.85|0
1646047250000|2022-02-28 11:20:50|353.97|352.05|354.8|352.88|354.8|352.88|353.77|351.85|0
1646047260000|2022-02-28 11:21:00|354.69|352.77|353.56|351.64|354.69|352.77|353.56|351.64|0
1646047270000|2022-02-28 11:21:10|354.69|352.77|355.1|353.18|355.1|353.18|354.59|352.67|0
1646047280000|2022-02-28 11:21:20|355|353.08|355.31|353.39|355.42|353.5|355|353.08|0
1646047290000|2022-02-28 11:21:30|355.41|353.49|355.31|353.39|355.41|353.49|355.21|353.29|0
1646047300000|2022-02-28 11:21:40|355.41|353.49|355.62|353.7|355.62|353.7|355.41|353.49|0
1646047310000|2022-02-28 11:21:50|355.72|353.8|355.31|353.39|355.72|353.8|355.31|353.39|0
1646047320000|2022-02-28 11:22:00|355.51|353.59|355.31|353.39|355.51|353.59|355.21|353.29|0
1646047330000|2022-02-28 11:22:10|355.21|353.29|355.1|353.18|355.21|353.29|355.1|353.18|0
1646047340000|2022-02-28 11:22:20|355.41|353.49|355.31|353.39|355.41|353.49|355.1|353.18|0
1646047350000|2022-02-28 11:22:30|355.1|353.18|355.31|353.39|355.31|353.39|355.1|353.18|0
1646047360000|2022-02-28 11:22:40|355.1|353.18|355|353.08|355.1|353.18|355|353.08|0
1646047370000|2022-02-28 11:22:50|355.1|353.18|355.31|353.39|355.31|353.39|355.1|353.18|0
1646047380000|2022-02-28 11:23:00|354.89|352.97|353.97|352.05|354.89|352.97|353.97|352.05|0
1646047390000|2022-02-28 11:23:10|354.27|352.35|354.48|352.56|354.48|352.56|354.27|352.35|0
1646047400000|2022-02-28 11:23:20|354.27|352.35|354.18|352.26|354.48|352.56|354.18|352.26|0
1646047410000|2022-02-28 11:23:30|354.38|352.46|354.07|352.15|354.38|352.46|354.07|352.15|0
1646047420000|2022-02-28 11:23:40|353.97|352.05|354.07|352.15|354.07|352.15|353.76|351.84|0
1646047430000|2022-02-28 11:23:50|353.97|352.05|354.27|352.35|354.27|352.35|353.86|351.94|0
1646047440000|2022-02-28 11:24:00|355.62|353.7|356.44|354.52|356.44|354.52|355.3|353.38|0
1646047450000|2022-02-28 11:24:10|356.54|354.62|356.33|354.41|356.54|354.62|356.33|354.41|0
1646047460000|2022-02-28 11:24:20|356.54|354.62|356.33|354.41|356.54|354.62|356.23|354.31|0
1646047470000|2022-02-28 11:24:30|356.23|354.31|356.33|354.41|356.33|354.41|356.13|354.21|0
1646047480000|2022-02-28 11:24:40|356.23|354.31|356.13|354.21|356.54|354.62|356.13|354.21|0
1646047490000|2022-02-28 11:24:50|356.23|354.31|356.33|354.41|356.33|354.41|356.03|354.11|0
1646047500000|2022-02-28 11:25:00|356.13|354.21|356.54|354.62|356.54|354.62|355.92|354|0
1646047510000|2022-02-28 11:25:10|356.74|354.82|357.16|355.24|357.26|355.34|356.74|354.82|0
1646047520000|2022-02-28 11:25:20|356.33|354.41|356.33|354.41|356.33|354.41|356.33|354.41|0
1646047530000|2022-02-28 11:25:30|356.74|354.82|356.64|354.72|356.74|354.82|356.64|354.72|0
1646047540000|2022-02-28 11:25:40|356.44|354.52|356.54|354.62|356.74|354.82|356.44|354.52|0
1646047550000|2022-02-28 11:25:50|356.74|354.82|356.74|354.82|356.85|354.93|356.74|354.82|0
1646047560000|2022-02-28 11:26:00|356.85|354.93|356.23|354.31|357.16|355.24|356.23|354.31|0
1646047570000|2022-02-28 11:26:10|356.12|354.2|355.09|353.17|356.12|354.2|355.09|353.17|0
1646047580000|2022-02-28 11:26:20|355.2|353.28|355.41|353.49|355.41|353.49|354.79|352.87|0
1646047590000|2022-02-28 11:26:30|355.3|353.38|354.27|352.35|355.3|353.38|354.27|352.35|0
1646047600000|2022-02-28 11:26:40|354.17|352.25|354.17|352.25|354.27|352.35|354.17|352.25|0
1646047610000|2022-02-28 11:26:50|354.27|352.35|354.79|352.87|354.79|352.87|354.27|352.35|0
1646047620000|2022-02-28 11:27:00|354.99|353.07|354.89|352.97|354.99|353.07|354.89|352.97|0
1646047630000|2022-02-28 11:27:10|354.47|352.55|354.47|352.55|354.47|352.55|354.37|352.45|0
1646047640000|2022-02-28 11:27:20|354.06|352.14|354.06|352.14|354.06|352.14|353.96|352.04|0
1646047650000|2022-02-28 11:27:30|353.96|352.04|354.06|352.14|354.17|352.25|353.96|352.04|0
1646047660000|2022-02-28 11:27:40|353.85|351.93|353.24|351.32|353.85|351.93|353.24|351.32|0
1646047670000|2022-02-28 11:27:50|353.55|351.63|353.96|352.04|353.96|352.04|353.55|351.63|0
1646047680000|2022-02-28 11:28:00|353.55|351.63|353.65|351.73|353.65|351.73|353.24|351.32|0
1646047690000|2022-02-28 11:28:10|352.83|350.91|352.83|350.91|352.93|351.01|352.83|350.91|0
1646047700000|2022-02-28 11:28:20|353.03|351.11|352.83|350.91|353.03|351.11|352.83|350.91|0
1646047710000|2022-02-28 11:28:30|352.82|350.9|352.82|350.9|352.82|350.9|352.62|350.7|0
1646047720000|2022-02-28 11:28:40|353.03|351.11|353.03|351.11|353.03|351.11|352.52|350.6|0
1646047730000|2022-02-28 11:28:50|353.75|351.83|352.93|351.01|353.75|351.83|352.93|351.01|0
1646047740000|2022-02-28 11:29:00|353.03|351.11|353.03|351.11|353.44|351.52|353.03|351.11|0
1646047750000|2022-02-28 11:29:10|353.23|351.31|352.31|350.39|353.23|351.31|352.31|350.39|0
1646047760000|2022-02-28 11:29:20|352.52|350.6|353.14|351.22|353.14|351.22|352.52|350.6|0
1646047770000|2022-02-28 11:29:30|353.03|351.11|352.62|350.7|353.03|351.11|352.62|350.7|0
1646047780000|2022-02-28 11:29:40|352.93|351.01|352.82|350.9|352.93|351.01|352.82|350.9|0
1646047790000|2022-02-28 11:29:50|352.62|350.7|353.44|351.52|353.44|351.52|352.62|350.7|0
1646047800000|2022-02-28 11:30:00|353.23|351.31|353.23|351.31|353.23|351.31|353.23|351.31|0
1646047810000|2022-02-28 11:30:10|353.13|351.21|352.72|350.8|353.13|351.21|352.72|350.8|0
1646047820000|2022-02-28 11:30:20|352.41|350.49|352.62|350.7|352.62|350.7|352.41|350.49|0
1646047830000|2022-02-28 11:30:30|352.72|350.8|352.52|350.6|352.93|351.01|352.52|350.6|0
1646047840000|2022-02-28 11:30:40|352.62|350.7|353.23|351.31|353.23|351.31|352.62|350.7|0
1646047850000|2022-02-28 11:30:50|353.64|351.72|353.75|351.83|353.75|351.83|353.44|351.52|0
1646047860000|2022-02-28 11:31:00|353.64|351.72|353.54|351.62|353.64|351.72|353.34|351.42|0
1646047870000|2022-02-28 11:31:10|353.64|351.72|353.44|351.52|353.64|351.72|353.34|351.42|0
1646047880000|2022-02-28 11:31:20|353.54|351.62|353.44|351.52|353.64|351.72|353.44|351.52|0
1646047890000|2022-02-28 11:31:30|353.34|351.42|353.44|351.52|353.44|351.52|353.23|351.31|0
1646047900000|2022-02-28 11:31:40|352.61|350.69|352.41|350.49|352.61|350.69|352.41|350.49|0
1646047910000|2022-02-28 11:31:50|352.61|350.69|352.82|350.9|353.02|351.1|352.61|350.69|0
1646047920000|2022-02-28 11:32:00|353.54|351.62|353.54|351.62|353.54|351.62|353.54|351.62|0
1646047930000|2022-02-28 11:32:10|353.44|351.52|353.43|351.51|353.44|351.52|353.34|351.42|0
1646047940000|2022-02-28 11:32:20|353.64|351.72|354.26|352.34|354.26|352.34|353.64|351.72|0
1646047950000|2022-02-28 11:32:30|354.16|352.24|354.05|352.13|354.57|352.65|354.05|352.13|0
1646047960000|2022-02-28 11:32:40|354.16|352.24|354.67|352.75|354.67|352.75|354.05|352.13|0
1646047970000|2022-02-28 11:32:50|354.26|352.34|354.05|352.13|354.26|352.34|354.05|352.13|0
1646047980000|2022-02-28 11:33:00|353.95|352.03|354.36|352.44|354.36|352.44|353.84|351.92|0
1646047990000|2022-02-28 11:33:10|353.84|351.92|353.95|352.03|353.95|352.03|353.84|351.92|0
1646048000000|2022-02-28 11:33:20|354.36|352.44|353.95|352.03|354.36|352.44|353.95|352.03|0
1646048010000|2022-02-28 11:33:30|353.84|351.92|353.84|351.92|353.84|351.92|353.84|351.92|0
1646048020000|2022-02-28 11:33:40|353.54|351.62|352.92|351|353.54|351.62|352.92|351|0
1646048030000|2022-02-28 11:33:50|353.43|351.51|353.43|351.51|353.64|351.72|353.43|351.51|0
1646048040000|2022-02-28 11:34:00|353.64|351.72|353.84|351.92|353.84|351.92|353.64|351.72|0
1646048050000|2022-02-28 11:34:10|353.64|351.72|353.13|351.21|353.64|351.72|353.13|351.21|0
1646048060000|2022-02-28 11:34:20|353.23|351.31|353.43|351.51|353.43|351.51|353.23|351.31|0
1646048070000|2022-02-28 11:34:30|353.64|351.72|353.95|352.03|353.95|352.03|353.64|351.72|0
1646048080000|2022-02-28 11:34:40|353.84|351.92|353.74|351.82|353.84|351.92|353.74|351.82|0
1646048090000|2022-02-28 11:34:50|353.64|351.72|354.15|352.23|354.15|352.23|353.64|351.72|0
1646048100000|2022-02-28 11:35:00|353.84|351.92|355.08|353.16|355.08|353.16|353.84|351.92|0
1646048110000|2022-02-28 11:35:10|354.77|352.85|354.25|352.33|354.87|352.95|354.25|352.33|0
1646048120000|2022-02-28 11:35:20|354.46|352.54|353.95|352.03|354.46|352.54|353.95|352.03|0
1646048130000|2022-02-28 11:35:30|354.15|352.23|354.25|352.33|354.46|352.54|354.15|352.23|0
1646048140000|2022-02-28 11:35:40|353.95|352.03|353.95|352.03|353.95|352.03|353.95|352.03|0
1646048150000|2022-02-28 11:35:50|353.74|351.82|353.84|351.92|353.84|351.92|353.74|351.82|0
1646048160000|2022-02-28 11:36:00|353.95|352.03|354.05|352.13|354.05|352.13|353.84|351.92|0
1646048170000|2022-02-28 11:36:10|353.95|352.03|353.53|351.61|353.95|352.03|353.33|351.41|0
1646048180000|2022-02-28 11:36:20|353.43|351.51|353.02|351.1|353.63|351.71|353.02|351.1|0
1646048190000|2022-02-28 11:36:30|352.92|351|352.81|350.89|352.92|351|352.19|350.27|0
1646048200000|2022-02-28 11:36:40|352.3|350.38|352.92|351|352.92|351|352.3|350.38|0
1646048210000|2022-02-28 11:36:50|352.81|350.89|352.71|350.79|352.92|351|352.71|350.79|0
1646048220000|2022-02-28 11:37:00|352.81|350.89|353.12|351.2|353.12|351.2|352.81|350.89|0
1646048230000|2022-02-28 11:37:10|353.43|351.51|353.01|351.09|353.43|351.51|353.01|351.09|0
1646048240000|2022-02-28 11:37:20|352.92|351|352.92|351|352.92|351|352.92|351|0
1646048250000|2022-02-28 11:37:30|353.43|351.51|353.53|351.61|353.53|351.61|353.22|351.3|0
1646048260000|2022-02-28 11:37:40|353.33|351.41|353.63|351.71|353.84|351.92|353.33|351.41|0
1646048270000|2022-02-28 11:37:50|354.15|352.23|354.97|353.05|354.97|353.05|354.15|352.23|0
1646048280000|2022-02-28 11:38:00|355.38|353.46|355.8|353.88|355.9|353.98|355.38|353.46|0
1646048290000|2022-02-28 11:38:10|356.1|354.18|355.9|353.98|356.62|354.7|355.9|353.98|0
1646048300000|2022-02-28 11:38:20|356.31|354.39|356.93|355.01|356.93|355.01|356.21|354.29|0
1646048310000|2022-02-28 11:38:30|356.72|354.8|357.96|356.04|357.96|356.04|356.72|354.8|0
1646048320000|2022-02-28 11:38:40|357.45|355.53|357.65|355.73|357.96|356.04|357.45|355.53|0
1646048330000|2022-02-28 11:38:50|357.45|355.53|357.13|355.21|357.45|355.53|357.13|355.21|0
1646048340000|2022-02-28 11:39:00|356.72|354.8|356.1|354.18|356.72|354.8|356.1|354.18|0
1646048350000|2022-02-28 11:39:10|356.21|354.29|355.89|353.97|356.21|354.29|355.79|353.87|0
1646048360000|2022-02-28 11:39:20|355.69|353.77|355.89|353.97|355.89|353.97|355.69|353.77|0
1646048370000|2022-02-28 11:39:30|355.79|353.87|355.79|353.87|355.79|353.87|355.79|353.87|0
1646048380000|2022-02-28 11:39:40|355.69|353.77|356.1|354.18|356.21|354.29|355.69|353.77|0
1646048390000|2022-02-28 11:39:50|356.31|354.39|356.3|354.38|356.31|354.39|356.1|354.18|0
1646048400000|2022-02-28 11:40:00|356.1|354.18|356.1|354.18|356.3|354.38|356.1|354.18|0
1646048410000|2022-02-28 11:40:10|355.89|353.97|355.17|353.25|355.89|353.97|355.17|353.25|0
1646048420000|2022-02-28 11:40:20|355.27|353.35|355.48|353.56|355.89|353.97|355.27|353.35|0
1646048430000|2022-02-28 11:40:30|355.59|353.67|355.27|353.35|355.59|353.67|355.27|353.35|0
1646048440000|2022-02-28 11:40:40|355.17|353.25|355.27|353.35|355.27|353.35|355.17|353.25|0
1646048450000|2022-02-28 11:40:50|355.17|353.25|355.68|353.76|355.68|353.76|354.86|352.94|0
1646048460000|2022-02-28 11:41:00|355.48|353.56|355.07|353.15|355.48|353.56|354.86|352.94|0
1646048470000|2022-02-28 11:41:10|354.97|353.05|355.79|353.87|355.79|353.87|354.97|353.05|0
1646048480000|2022-02-28 11:41:20|355.58|353.66|356.3|354.38|356.3|354.38|355.58|353.66|0
1646048490000|2022-02-28 11:41:30|356.1|354.18|356.3|354.38|356.51|354.59|356.1|354.18|0
1646048500000|2022-02-28 11:41:40|356.71|354.79|356.2|354.28|356.71|354.79|356.2|354.28|0
1646048510000|2022-02-28 11:41:50|356.3|354.38|355.68|353.76|356.41|354.49|355.68|353.76|0
1646048520000|2022-02-28 11:42:00|355.79|353.87|355.48|353.56|355.89|353.97|355.48|353.56|0
1646048530000|2022-02-28 11:42:10|355.27|353.35|355.48|353.56|355.48|353.56|355.27|353.35|0
1646048540000|2022-02-28 11:42:20|354.96|353.04|354.86|352.94|354.96|353.04|354.24|352.32|0
1646048550000|2022-02-28 11:42:30|355.06|353.14|354.86|352.94|355.06|353.14|354.86|352.94|0
1646048560000|2022-02-28 11:42:40|354.76|352.84|354.86|352.94|354.86|352.94|354.65|352.73|0
1646048570000|2022-02-28 11:42:50|354.03|352.11|353.93|352.01|354.03|352.11|353.93|352.01|0
1646048580000|2022-02-28 11:43:00|353.83|351.91|353.11|351.19|353.83|351.91|353.11|351.19|0
1646048590000|2022-02-28 11:43:10|352.9|350.98|352.59|350.67|352.9|350.98|352.59|350.67|0
1646048600000|2022-02-28 11:43:20|353.83|351.91|354.03|352.11|354.03|352.11|353.62|351.7|0
1646048610000|2022-02-28 11:43:30|353.62|351.7|353.41|351.49|353.62|351.7|353.41|351.49|0
1646048620000|2022-02-28 11:43:40|353.83|351.91|354.03|352.11|354.03|352.11|353.83|351.91|0
1646048630000|2022-02-28 11:43:50|353.93|352.01|354.34|352.42|354.34|352.42|353.93|352.01|0
1646048640000|2022-02-28 11:44:00|354.24|352.32|354.14|352.22|354.34|352.42|354.14|352.22|0
1646048650000|2022-02-28 11:44:10|354.34|352.42|354.85|352.93|354.85|352.93|354.34|352.42|0
1646048660000|2022-02-28 11:44:20|354.55|352.63|354.55|352.63|354.55|352.63|354.34|352.42|0
1646048670000|2022-02-28 11:44:30|354.24|352.32|353.93|352.01|354.44|352.52|353.93|352.01|0
1646048680000|2022-02-28 11:44:40|353.11|351.19|353.31|351.39|353.31|351.39|353|351.08|0
1646048690000|2022-02-28 11:44:50|353.41|351.49|353.62|351.7|353.62|351.7|353.31|351.39|0
1646048710000|2022-02-28 11:45:10|353.41|351.49|352.9|350.98|353.41|351.49|352.9|350.98|0
1646048720000|2022-02-28 11:45:20|353|351.08|353.62|351.7|353.62|351.7|353|351.08|0
1646048730000|2022-02-28 11:45:30|353.31|351.39|353.2|351.28|353.41|351.49|353.2|351.28|0
1646048740000|2022-02-28 11:45:40|353.62|351.7|353.52|351.6|353.62|351.7|353.52|351.6|0
1646048750000|2022-02-28 11:45:50|353.31|351.39|354.13|352.21|354.13|352.21|353.31|351.39|0
1646048760000|2022-02-28 11:46:00|353.62|351.7|353.62|351.7|353.72|351.8|353.62|351.7|0
1646048770000|2022-02-28 11:46:10|353.31|351.39|353.41|351.49|353.41|351.49|353.31|351.39|0
1646048780000|2022-02-28 11:46:20|353.61|351.69|353.1|351.18|353.61|351.69|353.1|351.18|0
1646048790000|2022-02-28 11:46:30|352.79|350.87|352.38|350.46|353.2|351.28|352.38|350.46|0
1646048800000|2022-02-28 11:46:40|351.97|350.05|351.25|349.33|351.97|350.05|351.25|349.33|0
1646048810000|2022-02-28 11:46:50|351.56|349.64|352.28|350.36|352.38|350.46|351.56|349.64|0
1646048820000|2022-02-28 11:47:00|353.51|351.59|353.2|351.28|353.51|351.59|353|351.08|0
1646048830000|2022-02-28 11:47:10|353.1|351.18|353.1|351.18|353.51|351.59|353.1|351.18|0
1646048840000|2022-02-28 11:47:20|353|351.08|352.9|350.98|353|351.08|352.79|350.87|0
1646048850000|2022-02-28 11:47:30|353.51|351.59|354.02|352.1|354.02|352.1|353.2|351.28|0
1646048860000|2022-02-28 11:47:40|353.82|351.9|353.61|351.69|353.82|351.9|353.61|351.69|0
1646048870000|2022-02-28 11:47:50|353.82|351.9|354.23|352.31|354.23|352.31|353.72|351.8|0
1646048880000|2022-02-28 11:48:00|354.54|352.62|354.64|352.72|354.85|352.93|354.54|352.62|0
1646048890000|2022-02-28 11:48:10|354.43|352.51|352.99|351.07|354.43|352.51|352.99|351.07|0
1646048900000|2022-02-28 11:48:20|352.69|350.77|353.61|351.69|353.61|351.69|352.69|350.77|0
1646048910000|2022-02-28 11:48:30|353.82|351.9|353.72|351.8|353.82|351.9|353.61|351.69|0
1646048920000|2022-02-28 11:48:40|353.82|351.9|353.51|351.59|353.82|351.9|353.4|351.48|0
1646048930000|2022-02-28 11:48:50|353.61|351.69|353.51|351.59|353.61|351.69|353.51|351.59|0
1646048940000|2022-02-28 11:49:00|353.72|351.8|353.4|351.48|353.72|351.8|353.4|351.48|0
1646048950000|2022-02-28 11:49:10|353.2|351.28|352.69|350.77|353.92|352|352.69|350.77|0
1646048960000|2022-02-28 11:49:20|352.58|350.66|352.28|350.36|352.58|350.66|352.17|350.25|0
1646048970000|2022-02-28 11:49:30|352.17|350.25|352.37|350.45|352.37|350.45|352.17|350.25|0
1646048980000|2022-02-28 11:49:40|352.58|350.66|353.4|351.48|353.4|351.48|352.58|350.66|0
1646048990000|2022-02-28 11:49:50|353.3|351.38|352.48|350.56|353.3|351.38|352.37|350.45|0
1646049000000|2022-02-28 11:50:00|352.58|350.66|354.02|352.1|354.02|352.1|352.58|350.66|0
1646049010000|2022-02-28 11:50:10|353.61|351.69|352.78|350.86|353.61|351.69|352.78|350.86|0
1646049020000|2022-02-28 11:50:20|352.99|351.07|353.3|351.38|353.3|351.38|352.89|350.97|0
1646049030000|2022-02-28 11:50:30|353.4|351.48|353.71|351.79|353.81|351.89|353.4|351.48|0
1646049040000|2022-02-28 11:50:40|353.81|351.89|354.33|352.41|354.33|352.41|353.81|351.89|0
1646049050000|2022-02-28 11:50:50|354.54|352.62|354.33|352.41|354.54|352.62|354.33|352.41|0
1646049060000|2022-02-28 11:51:00|354.12|352.2|354.22|352.3|354.43|352.51|354.12|352.2|0
1646049070000|2022-02-28 11:51:10|354.43|352.51|353.92|352|354.54|352.62|353.92|352|0
1646049080000|2022-02-28 11:51:20|353.71|351.79|352.89|350.97|353.71|351.79|352.89|350.97|0
1646049090000|2022-02-28 11:51:30|352.48|350.56|352.07|350.15|352.48|350.56|352.07|350.15|0
1646049100000|2022-02-28 11:51:40|352.68|350.76|352.89|350.97|352.89|350.97|352.68|350.76|0
1646049110000|2022-02-28 11:51:50|352.78|350.86|353.19|351.27|353.51|351.59|352.78|350.86|0
1646049120000|2022-02-28 11:52:00|352.37|350.45|351.96|350.04|352.37|350.45|351.96|350.04|0
1646049130000|2022-02-28 11:52:10|352.16|350.24|352.58|350.66|352.58|350.66|352.16|350.24|0
1646049140000|2022-02-28 11:52:20|352.48|350.56|352.27|350.35|352.48|350.56|352.27|350.35|0
1646049150000|2022-02-28 11:52:30|352.16|350.24|352.16|350.24|352.16|350.24|352.07|350.15|0
1646049160000|2022-02-28 11:52:40|352.07|350.15|351.75|349.83|352.07|350.15|351.75|349.83|0
1646049170000|2022-02-28 11:52:50|351.45|349.53|350.73|348.81|351.45|349.53|350.73|348.81|0
1646049180000|2022-02-28 11:53:00|351.04|349.12|351.14|349.22|351.14|349.22|350.93|349.01|0
1646049190000|2022-02-28 11:53:10|350.93|349.01|351.34|349.42|351.34|349.42|350.93|349.01|0
1646049200000|2022-02-28 11:53:20|351.55|349.63|351.55|349.63|351.55|349.63|351.45|349.53|0
1646049210000|2022-02-28 11:53:30|350.73|348.81|350.42|348.5|350.73|348.81|350.42|348.5|0
1646049220000|2022-02-28 11:53:40|350.72|348.8|350.72|348.8|350.93|349.01|350.72|348.8|0
1646049230000|2022-02-28 11:53:50|350.63|348.71|351.04|349.12|351.04|349.12|350.42|348.5|0
1646049240000|2022-02-28 11:54:00|350.83|348.91|351.13|349.21|351.45|349.53|350.83|348.91|0
1646049250000|2022-02-28 11:54:10|351.86|349.94|351.65|349.73|351.86|349.94|351.65|349.73|0
1646049260000|2022-02-28 11:54:20|351.75|349.83|352.37|350.45|352.37|350.45|351.75|349.83|0
1646049270000|2022-02-28 11:54:30|352.47|350.55|352.16|350.24|352.47|350.55|352.16|350.24|0
1646049280000|2022-02-28 11:54:40|352.37|350.45|352.88|350.96|352.88|350.96|352.37|350.45|0
1646049290000|2022-02-28 11:54:50|352.47|350.55|352.47|350.55|352.47|350.55|352.27|350.35|0
1646049300000|2022-02-28 11:55:00|352.36|350.44|352.88|350.96|352.88|350.96|352.36|350.44|0
1646049310000|2022-02-28 11:55:10|352.47|350.55|352.36|350.44|352.88|350.96|352.36|350.44|0
1646049320000|2022-02-28 11:55:20|352.57|350.65|352.36|350.44|352.57|350.65|352.36|350.44|0
1646049330000|2022-02-28 11:55:30|352.68|350.76|352.68|350.76|352.68|350.76|352.57|350.65|0
1646049340000|2022-02-28 11:55:40|352.57|350.65|352.26|350.34|352.57|350.65|352.26|350.34|0
1646049350000|2022-02-28 11:55:50|352.57|350.65|352.06|350.14|352.57|350.65|352.06|350.14|0
1646049360000|2022-02-28 11:56:00|352.36|350.44|352.88|350.96|352.88|350.96|352.36|350.44|0
1646049370000|2022-02-28 11:56:10|355.45|353.53|353.18|351.26|355.45|353.53|353.18|351.26|0
1646049380000|2022-02-28 11:56:20|352.57|350.65|353.09|351.17|353.18|351.26|352.57|350.65|0
1646049390000|2022-02-28 11:56:30|352.67|350.75|353.39|351.47|353.6|351.68|352.67|350.75|0
1646049400000|2022-02-28 11:56:40|353.29|351.37|354.42|352.5|354.42|352.5|353.29|351.37|0
1646049410000|2022-02-28 11:56:50|354.62|352.7|355.45|353.53|355.45|353.53|354.62|352.7|0
1646049420000|2022-02-28 11:57:00|355.35|353.43|356.38|354.46|356.38|354.46|355.35|353.43|0
1646049430000|2022-02-28 11:57:10|356.27|354.35|356.89|354.97|356.89|354.97|356.27|354.35|0
1646049440000|2022-02-28 11:57:20|357.1|355.18|356.17|354.25|357.41|355.49|356.17|354.25|0
1646049450000|2022-02-28 11:57:30|356.27|354.35|357|355.08|357|355.08|356.17|354.25|0
1646049460000|2022-02-28 11:57:40|357.1|355.18|357.72|355.8|357.72|355.8|357.1|355.18|0
1646049470000|2022-02-28 11:57:50|358.34|356.42|357.51|355.59|358.54|356.62|357.51|355.59|0
1646049480000|2022-02-28 11:58:00|357.72|355.8|357.51|355.59|358.13|356.21|357.51|355.59|0
1646049490000|2022-02-28 11:58:10|357.72|355.8|357.92|356|357.92|356|357.72|355.8|0
1646049500000|2022-02-28 11:58:20|357.72|355.8|356.89|354.97|357.72|355.8|356.89|354.97|0
1646049510000|2022-02-28 11:58:30|356.48|354.56|356.68|354.76|356.68|354.76|356.38|354.46|0
1646049520000|2022-02-28 11:58:40|356.89|354.97|356.06|354.14|356.89|354.97|355.86|353.94|0
1646049530000|2022-02-28 11:58:50|355.86|353.94|355.86|353.94|356.06|354.14|355.86|353.94|0
1646049540000|2022-02-28 11:59:00|355.65|353.73|355.65|353.73|355.86|353.94|355.55|353.63|0
1646049550000|2022-02-28 11:59:10|355.86|353.94|355.24|353.32|355.86|353.94|355.24|353.32|0
1646049560000|2022-02-28 11:59:20|355.44|353.52|355.44|353.52|355.44|353.52|355.03|353.11|0
1646049570000|2022-02-28 11:59:30|355.14|353.22|355.44|353.52|355.44|353.52|355.14|353.22|0
1646049580000|2022-02-28 11:59:40|355.34|353.42|355.44|353.52|355.44|353.52|355.24|353.32|0
1646049590000|2022-02-28 11:59:50|355.24|353.32|355.24|353.32|355.44|353.52|355.24|353.32|0
1646049600000|2022-02-28 12:00:00|355.03|353.11|356.38|354.46|356.38|354.46|354.82|352.9|0
1646049610000|2022-02-28 12:00:10|357.51|355.59|357.09|355.17|357.51|355.59|357.09|355.17|0
1646049620000|2022-02-28 12:00:20|356.89|354.97|356.89|354.97|356.89|354.97|356.68|354.76|0
1646049630000|2022-02-28 12:00:30|357.09|355.17|358.13|356.21|358.13|356.21|357.09|355.17|0
1646049640000|2022-02-28 12:00:40|358.54|356.62|358.44|356.52|358.65|356.73|358.44|356.52|0
1646049650000|2022-02-28 12:00:50|359.27|357.35|358.13|356.21|359.27|357.35|358.13|356.21|0
1646049660000|2022-02-28 12:01:00|358.65|356.73|358.85|356.93|358.85|356.93|358.54|356.62|0
1646049670000|2022-02-28 12:01:10|358.54|356.62|358.12|356.2|358.54|356.62|358.12|356.2|0
1646049680000|2022-02-28 12:01:20|357.71|355.79|357.92|356|357.92|356|357.61|355.69|0
1646049690000|2022-02-28 12:01:30|358.12|356.2|357.5|355.58|358.12|356.2|357.5|355.58|0
1646049700000|2022-02-28 12:01:40|357.71|355.79|357.92|356|358.02|356.1|357.71|355.79|0
1646049710000|2022-02-28 12:01:50|357.82|355.9|358.33|356.41|358.33|356.41|357.82|355.9|0
1646049720000|2022-02-28 12:02:00|358.12|356.2|358.12|356.2|358.12|356.2|357.82|355.9|0
1646049730000|2022-02-28 12:02:10|358.02|356.1|357.82|355.9|358.12|356.2|357.5|355.58|0
1646049740000|2022-02-28 12:02:20|357.71|355.79|357.71|355.79|357.71|355.79|357.5|355.58|0
1646049750000|2022-02-28 12:02:30|357.61|355.69|357.5|355.58|357.71|355.79|357.5|355.58|0
1646049760000|2022-02-28 12:02:40|357.4|355.48|356.47|354.55|357.5|355.58|356.47|354.55|0
1646049770000|2022-02-28 12:02:50|356.37|354.45|356.16|354.24|356.37|354.45|356.16|354.24|0
1646049780000|2022-02-28 12:03:00|356.26|354.34|355.64|353.72|356.58|354.66|355.64|353.72|0
1646049790000|2022-02-28 12:03:10|355.75|353.83|356.37|354.45|356.47|354.55|355.75|353.83|0
1646049800000|2022-02-28 12:03:20|356.67|354.75|356.58|354.66|356.67|354.75|356.47|354.55|0
1646049810000|2022-02-28 12:03:30|356.47|354.55|357.09|355.17|357.09|355.17|356.06|354.14|0
1646049820000|2022-02-28 12:03:40|357.19|355.27|357.09|355.17|357.19|355.27|357.09|355.17|0
1646049830000|2022-02-28 12:03:50|356.88|354.96|357.4|355.48|357.4|355.48|356.88|354.96|0
1646049840000|2022-02-28 12:04:00|357.09|355.17|356.26|354.34|357.09|355.17|356.26|354.34|0
1646049850000|2022-02-28 12:04:10|356.05|354.13|356.67|354.75|356.67|354.75|355.85|353.93|0
1646049860000|2022-02-28 12:04:20|356.88|354.96|356.47|354.55|356.88|354.96|356.47|354.55|0
1646049870000|2022-02-28 12:04:30|356.16|354.24|356.05|354.13|356.16|354.24|356.05|354.13|0
1646049880000|2022-02-28 12:04:40|355.95|354.03|356.05|354.13|356.16|354.24|355.95|354.03|0
1646049890000|2022-02-28 12:04:50|355.85|353.93|355.95|354.03|355.95|354.03|355.64|353.72|0
1646049900000|2022-02-28 12:05:00|356.05|354.13|357.08|355.16|357.08|355.16|355.85|353.93|0
1646049910000|2022-02-28 12:05:10|357.19|355.27|356.57|354.65|357.19|355.27|356.57|354.65|0
1646049920000|2022-02-28 12:05:20|356.16|354.24|356.37|354.45|356.37|354.45|356.05|354.13|0
1646049930000|2022-02-28 12:05:30|356.57|354.65|356.78|354.86|356.78|354.86|356.57|354.65|0
1646049940000|2022-02-28 12:05:40|356.67|354.75|356.05|354.13|356.67|354.75|356.05|354.13|0
1646049950000|2022-02-28 12:05:50|356.26|354.34|356.67|354.75|356.78|354.86|356.26|354.34|0
1646049960000|2022-02-28 12:06:00|356.57|354.65|356.26|354.34|356.57|354.65|356.26|354.34|0
1646049970000|2022-02-28 12:06:10|356.16|354.24|356.36|354.44|356.36|354.44|356.16|354.24|0
1646049980000|2022-02-28 12:06:20|356.67|354.75|357.91|355.99|357.91|355.99|356.67|354.75|0
1646049990000|2022-02-28 12:06:30|358.22|356.3|358.53|356.61|358.53|356.61|358.02|356.1|0
1646050000000|2022-02-28 12:06:40|358.43|356.51|358.22|356.3|358.74|356.82|358.22|356.3|0
1646050010000|2022-02-28 12:06:50|358.53|356.61|358.02|356.1|358.53|356.61|358.02|356.1|0
1646050020000|2022-02-28 12:07:00|358.32|356.4|357.91|355.99|358.43|356.51|357.91|355.99|0
1646050030000|2022-02-28 12:07:10|357.81|355.89|358.11|356.19|358.11|356.19|357.81|355.89|0
1646050040000|2022-02-28 12:07:20|357.81|355.89|357.7|355.78|358.01|356.09|357.7|355.78|0
1646050050000|2022-02-28 12:07:30|357.81|355.89|357.7|355.78|357.81|355.89|357.29|355.37|0
1646050060000|2022-02-28 12:07:40|357.81|355.89|357.7|355.78|357.81|355.89|357.6|355.68|0
1646050070000|2022-02-28 12:07:50|357.81|355.89|358.43|356.51|358.43|356.51|357.81|355.89|0
1646050080000|2022-02-28 12:08:00|358.53|356.61|358.01|356.09|358.53|356.61|358.01|356.09|0
1646050090000|2022-02-28 12:08:10|357.81|355.89|357.39|355.47|357.81|355.89|357.19|355.27|0
1646050100000|2022-02-28 12:08:20|357.7|355.78|357.7|355.78|357.7|355.78|357.6|355.68|0
1646050110000|2022-02-28 12:08:30|358.11|356.19|358.63|356.71|358.73|356.81|358.11|356.19|0
1646050120000|2022-02-28 12:08:40|358.32|356.4|359.05|357.13|359.05|357.13|358.32|356.4|0
1646050130000|2022-02-28 12:08:50|358.94|357.02|358.42|356.5|358.94|357.02|358.42|356.5|0
1646050140000|2022-02-28 12:09:00|358.32|356.4|358.32|356.4|358.42|356.5|358.22|356.3|0
1646050150000|2022-02-28 12:09:10|358.52|356.6|358.11|356.19|358.52|356.6|357.8|355.88|0
1646050160000|2022-02-28 12:09:20|358.52|356.6|358.94|357.02|358.94|357.02|358.52|356.6|0
1646050170000|2022-02-28 12:09:30|358.84|356.92|358.63|356.71|359.04|357.12|358.63|356.71|0
1646050180000|2022-02-28 12:09:40|358.32|356.4|358.52|356.6|358.73|356.81|358.32|356.4|0
1646050190000|2022-02-28 12:09:50|358.22|356.3|358.52|356.6|358.52|356.6|358.22|356.3|0
1646050200000|2022-02-28 12:10:00|358.63|356.71|359.04|357.12|359.14|357.22|358.63|356.71|0
1646050210000|2022-02-28 12:10:10|358.94|357.02|358.31|356.39|358.94|357.02|358.31|356.39|0
1646050220000|2022-02-28 12:10:20|357.69|355.77|357.49|355.57|357.69|355.77|357.49|355.57|0
1646050230000|2022-02-28 12:10:30|357.39|355.47|356.87|354.95|357.39|355.47|356.87|354.95|0
1646050240000|2022-02-28 12:10:40|357.07|355.15|357.69|355.77|357.69|355.77|357.07|355.15|0
1646050250000|2022-02-28 12:10:50|357.9|355.98|358.21|356.29|358.21|356.29|357.9|355.98|0
1646050260000|2022-02-28 12:11:00|358.31|356.39|359.04|357.12|359.25|357.33|358.31|356.39|0
1646050270000|2022-02-28 12:11:10|358.83|356.91|359.25|357.33|359.25|357.33|358.83|356.91|0
1646050280000|2022-02-28 12:11:20|359.35|357.43|359.55|357.63|359.66|357.74|359.35|357.43|0
1646050290000|2022-02-28 12:11:30|359.66|357.74|359.14|357.22|359.66|357.74|359.14|357.22|0
1646050300000|2022-02-28 12:11:40|358.93|357.01|359.14|357.22|359.14|357.22|358.93|357.01|0
1646050310000|2022-02-28 12:11:50|359.76|357.84|359.76|357.84|359.76|357.84|359.45|357.53|0
1646050320000|2022-02-28 12:12:00|359.87|357.95|359.55|357.63|359.87|357.95|359.45|357.53|0
1646050330000|2022-02-28 12:12:10|359.76|357.84|359.45|357.53|359.76|357.84|359.35|357.43|0
1646050350000|2022-02-28 12:12:30|359.66|357.74|359.45|357.53|359.66|357.74|359.45|357.53|0
1646050360000|2022-02-28 12:12:40|359.25|357.33|358.1|356.18|359.25|357.33|358.1|356.18|0
1646050370000|2022-02-28 12:12:50|358.21|356.29|358.21|356.29|358.21|356.29|358.1|356.18|0
1646050380000|2022-02-28 12:13:00|358.31|356.39|359.66|357.74|359.66|357.74|358.31|356.39|0
1646050390000|2022-02-28 12:13:10|359.45|357.53|359.55|357.63|359.76|357.84|359.45|357.53|0
1646050400000|2022-02-28 12:13:20|360.17|358.25|359.76|357.84|360.17|358.25|359.76|357.84|0
1646050410000|2022-02-28 12:13:30|360.07|358.15|361.73|359.81|362.15|360.23|360.07|358.15|0
1646050420000|2022-02-28 12:13:40|361.83|359.91|361|359.08|361.83|359.91|361|359.08|0
1646050430000|2022-02-28 12:13:50|361.32|359.4|361.21|359.29|361.32|359.4|361|359.08|0
1646050440000|2022-02-28 12:14:00|361.11|359.19|361.52|359.6|361.83|359.91|361.11|359.19|0
1646050450000|2022-02-28 12:14:10|361.62|359.7|361.73|359.81|361.73|359.81|361.52|359.6|0
1646050460000|2022-02-28 12:14:20|363.81|361.89|363.49|361.57|363.81|361.89|363.49|361.57|0
1646050470000|2022-02-28 12:14:30|363.81|361.89|362.87|360.95|364.01|362.09|362.87|360.95|0
1646050480000|2022-02-28 12:14:40|363.28|361.36|363.6|361.68|363.7|361.78|363.28|361.36|0
1646050490000|2022-02-28 12:14:50|363.39|361.47|363.39|361.47|363.6|361.68|363.28|361.36|0
1646050500000|2022-02-28 12:15:00|362.97|361.05|363.18|361.26|363.49|361.57|362.97|361.05|0
1646050510000|2022-02-28 12:15:10|362.56|360.64|362.45|360.53|362.56|360.64|362.24|360.32|0
1646050520000|2022-02-28 12:15:20|361.83|359.91|361.52|359.6|361.83|359.91|361.52|359.6|0
1646050530000|2022-02-28 12:15:30|360.69|358.77|361.41|359.49|361.41|359.49|360.58|358.66|0
1646050540000|2022-02-28 12:15:40|361.31|359.39|361.41|359.49|361.41|359.49|361|359.08|0
1646050550000|2022-02-28 12:15:50|361|359.08|361.83|359.91|361.83|359.91|361|359.08|0
1646050560000|2022-02-28 12:16:00|361.52|359.6|361.41|359.49|361.52|359.6|361.31|359.39|0
1646050570000|2022-02-28 12:16:10|361.31|359.39|360.69|358.77|361.31|359.39|360.37|358.45|0
1646050580000|2022-02-28 12:16:20|361.1|359.18|361|359.08|361.41|359.49|361|359.08|0
1646050590000|2022-02-28 12:16:30|360.9|358.98|361.41|359.49|361.41|359.49|360.9|358.98|0
1646050600000|2022-02-28 12:16:40|361.52|359.6|362.14|360.22|362.14|360.22|361.52|359.6|0
1646050610000|2022-02-28 12:16:50|362.35|360.43|361.62|359.7|362.35|360.43|361.62|359.7|0
1646050620000|2022-02-28 12:17:00|361.82|359.9|362.86|360.94|362.86|360.94|361.82|359.9|0
1646050630000|2022-02-28 12:17:10|362.76|360.84|362.65|360.73|362.76|360.84|362.65|360.73|0
1646050640000|2022-02-28 12:17:20|362.86|360.94|363.28|361.36|363.28|361.36|362.86|360.94|0
1646050650000|2022-02-28 12:17:30|363.07|361.15|363.18|361.26|363.28|361.36|362.97|361.05|0
1646050660000|2022-02-28 12:17:40|362.65|360.73|363.18|361.26|363.18|361.26|362.35|360.43|0
1646050670000|2022-02-28 12:17:50|363.28|361.36|363.9|361.98|364.01|362.09|363.28|361.36|0
1646050680000|2022-02-28 12:18:00|363.8|361.88|363.18|361.26|363.8|361.88|363.18|361.26|0
1646050690000|2022-02-28 12:18:10|363.28|361.36|362.76|360.84|363.38|361.46|362.76|360.84|0
1646050700000|2022-02-28 12:18:20|362.55|360.63|362.24|360.32|362.55|360.63|361.51|359.59|0
1646050710000|2022-02-28 12:18:30|362.44|360.52|362.24|360.32|362.44|360.52|362.24|360.32|0
1646050720000|2022-02-28 12:18:40|362.55|360.63|363.38|361.46|363.38|361.46|362.55|360.63|0
1646050730000|2022-02-28 12:18:50|364.01|362.09|364.63|362.71|364.63|362.71|364.01|362.09|0
1646050740000|2022-02-28 12:19:00|365.25|363.33|364.73|362.81|365.25|363.33|364.73|362.81|0
1646050750000|2022-02-28 12:19:10|364.94|363.02|365.77|363.85|365.77|363.85|364.94|363.02|0
1646050760000|2022-02-28 12:19:20|365.05|363.13|364.21|362.29|365.05|363.13|364.21|362.29|0
1646050770000|2022-02-28 12:19:30|364.42|362.5|364.73|362.81|364.73|362.81|364.42|362.5|0
1646050780000|2022-02-28 12:19:40|365.15|363.23|364.63|362.71|365.15|363.23|364.63|362.71|0
1646050790000|2022-02-28 12:19:50|364.84|362.92|365.67|363.75|365.67|363.75|364.84|362.92|0
1646050800000|2022-02-28 12:20:00|365.88|363.96|366.19|364.27|366.29|364.37|365.88|363.96|0
1646050810000|2022-02-28 12:20:10|366.71|364.79|367.44|365.52|367.44|365.52|366.71|364.79|0
1646050820000|2022-02-28 12:20:20|366.81|364.89|365.35|363.43|366.81|364.89|365.35|363.43|0
1646050830000|2022-02-28 12:20:30|365.46|363.54|366.19|364.27|366.19|364.27|365.46|363.54|0
1646050840000|2022-02-28 12:20:40|365.46|363.54|365.98|364.06|365.98|364.06|365.46|363.54|0
1646050850000|2022-02-28 12:20:50|366.5|364.58|367.96|366.04|367.96|366.04|366.39|364.47|0
1646050860000|2022-02-28 12:21:00|366.92|365|367.13|365.21|367.23|365.31|366.81|364.89|0
1646050870000|2022-02-28 12:21:10|366.81|364.89|367.23|365.31|367.23|365.31|366.81|364.89|0
1646050880000|2022-02-28 12:21:20|366.92|365|367.02|365.1|367.23|365.31|366.92|365|0
1646050890000|2022-02-28 12:21:30|366.18|364.26|367.43|365.51|367.43|365.51|366.18|364.26|0
1646050900000|2022-02-28 12:21:40|367.75|365.83|368.48|366.56|368.69|366.77|367.75|365.83|0
1646050910000|2022-02-28 12:21:50|368.38|366.46|368.59|366.67|368.59|366.67|368.38|366.46|0
1646050920000|2022-02-28 12:22:00|368.17|366.25|369.63|367.71|369.63|367.71|368.17|366.25|0
1646050930000|2022-02-28 12:22:10|369.42|367.5|368.59|366.67|369.42|367.5|368.59|366.67|0
1646050940000|2022-02-28 12:22:20|368.38|366.46|368.79|366.87|368.79|366.87|368.38|366.46|0
1646050950000|2022-02-28 12:22:30|367.33|365.41|368.06|366.14|368.06|366.14|367.12|365.2|0
1646050960000|2022-02-28 12:22:40|368.27|366.35|367.75|365.83|368.27|366.35|367.75|365.83|0
1646050970000|2022-02-28 12:22:50|367.54|365.62|367.85|365.93|367.96|366.04|367.54|365.62|0
1646050980000|2022-02-28 12:23:00|368.06|366.14|368.06|366.14|368.06|366.14|367.85|365.93|0
1646050990000|2022-02-28 12:23:10|368.48|366.56|369.21|367.29|369.31|367.39|368.48|366.56|0
1646051000000|2022-02-28 12:23:20|368.89|366.97|369.31|367.39|369.31|367.39|368.79|366.87|0
1646051010000|2022-02-28 12:23:30|369.1|367.18|369.63|367.71|369.63|367.71|369.1|367.18|0
1646051020000|2022-02-28 12:23:40|369|367.08|369.42|367.5|369.42|367.5|368.89|366.97|0
1646051030000|2022-02-28 12:23:50|369.21|367.29|369.84|367.92|369.84|367.92|369.21|367.29|0
1646051040000|2022-02-28 12:24:00|369.73|367.81|371.4|369.48|371.4|369.48|369.73|367.81|0
1646051050000|2022-02-28 12:24:10|370.98|369.06|371.09|369.17|371.82|369.9|370.98|369.06|0
1646051060000|2022-02-28 12:24:20|370.98|369.06|371.3|369.38|371.3|369.38|370.56|368.64|0
1646051070000|2022-02-28 12:24:30|370.77|368.85|371.4|369.48|371.82|369.9|370.77|368.85|0
1646051080000|2022-02-28 12:24:40|371.72|369.8|373.08|371.16|373.08|371.16|371.72|369.8|0
1646051090000|2022-02-28 12:24:50|373.5|371.58|374.03|372.11|375.08|373.16|373.5|371.58|0
1646051100000|2022-02-28 12:25:00|373.92|372|373.4|371.48|374.03|372.11|373.4|371.48|0
1646051110000|2022-02-28 12:25:10|373.61|371.69|374.17|372.25|375.81|373.89|373.61|371.69|0
1646051120000|2022-02-28 12:25:20|373.64|371.72|373.64|371.72|373.64|371.72|373.54|371.62|0
1646051130000|2022-02-28 12:25:30|373.33|371.41|370.97|369.05|373.33|371.41|370.97|369.05|0
1646051140000|2022-02-28 12:25:40|370.45|368.53|370.97|369.05|370.97|369.05|370.45|368.53|0
1646051150000|2022-02-28 12:25:50|371.5|369.58|371.66|369.74|371.66|369.74|370.92|369|0
1646051160000|2022-02-28 12:26:00|371.24|369.32|372.94|371.02|373.26|371.34|371.24|369.32|0
1646051170000|2022-02-28 12:26:10|372.73|370.81|372.42|370.5|372.73|370.81|372.21|370.29|0
1646051180000|2022-02-28 12:26:20|372.52|370.6|372.1|370.18|372.52|370.6|372.1|370.18|0
1646051190000|2022-02-28 12:26:30|372.04|370.12|372.04|370.12|372.25|370.33|372.04|370.12|0
1646051200000|2022-02-28 12:26:40|371.62|369.7|372.15|370.23|372.15|370.23|371.52|369.6|0
1646051210000|2022-02-28 12:26:50|371.31|369.39|372.67|370.75|372.67|370.75|371.31|369.39|0
1646051220000|2022-02-28 12:27:00|373.09|371.17|374.14|372.22|374.14|372.22|373.09|371.17|0
1646051230000|2022-02-28 12:27:10|373.83|371.91|374.88|372.96|374.88|372.96|373.61|371.69|0
1646051240000|2022-02-28 12:27:20|375.3|373.38|375.09|373.17|375.3|373.38|375.09|373.17|0
1646051250000|2022-02-28 12:27:30|375.19|373.27|374.45|372.53|375.19|373.27|374.45|372.53|0
1646051260000|2022-02-28 12:27:40|374.24|372.32|373.92|372|374.24|372.32|373.92|372|0
1646051270000|2022-02-28 12:27:50|373.4|371.48|374.24|372.32|374.24|372.32|373.4|371.48|0
1646051280000|2022-02-28 12:28:00|373.82|371.9|373.61|371.69|374.03|372.11|373.61|371.69|0
1646051290000|2022-02-28 12:28:10|373.71|371.79|373.71|371.79|373.82|371.9|373.71|371.79|0
1646051300000|2022-02-28 12:28:20|373.5|371.58|373.82|371.9|374.03|372.11|373.5|371.58|0
1646051310000|2022-02-28 12:28:30|373.71|371.79|373.4|371.48|373.71|371.79|373.4|371.48|0
1646051320000|2022-02-28 12:28:40|372.98|371.06|372.56|370.64|372.98|371.06|372.56|370.64|0
1646051330000|2022-02-28 12:28:50|372.77|370.85|372.77|370.85|372.87|370.95|372.77|370.85|0
1646051340000|2022-02-28 12:29:00|372.56|370.64|371.51|369.59|372.56|370.64|371.51|369.59|0
1646051350000|2022-02-28 12:29:10|371.72|369.8|371.72|369.8|371.72|369.8|371.51|369.59|0
1646051360000|2022-02-28 12:29:20|371.51|369.59|372.03|370.11|372.03|370.11|371.51|369.59|0
1646051370000|2022-02-28 12:29:30|371.93|370.01|372.35|370.43|372.35|370.43|371.93|370.01|0
1646051380000|2022-02-28 12:29:40|372.24|370.32|371.61|369.69|372.24|370.32|371.4|369.48|0
1646051390000|2022-02-28 12:29:50|371.51|369.59|371.4|369.48|371.61|369.69|371.4|369.48|0
1646051400000|2022-02-28 12:30:00|370.98|369.06|371.82|369.9|371.82|369.9|370.77|368.85|0
1646051410000|2022-02-28 12:30:10|372.45|370.53|371.82|369.9|372.45|370.53|371.82|369.9|0
1646051420000|2022-02-28 12:30:20|372.56|370.64|372.66|370.74|372.66|370.74|372.56|370.64|0
1646051430000|2022-02-28 12:30:30|372.35|370.43|371.51|369.59|372.35|370.43|371.51|369.59|0
1646051440000|2022-02-28 12:30:40|371.93|370.01|373.08|371.16|373.08|371.16|371.93|370.01|0
1646051450000|2022-02-28 12:30:50|374.03|372.11|373.29|371.37|374.03|372.11|373.29|371.37|0
1646051460000|2022-02-28 12:31:00|373.61|371.69|373.4|371.48|373.61|371.69|373.08|371.16|0
1646051470000|2022-02-28 12:31:10|373.19|371.27|372.56|370.64|373.19|371.27|372.56|370.64|0
1646051480000|2022-02-28 12:31:20|372.98|371.06|372.98|371.06|372.98|371.06|372.98|371.06|0
1646051490000|2022-02-28 12:31:30|373.08|371.16|372.98|371.06|373.19|371.27|372.98|371.06|0
1646051500000|2022-02-28 12:31:40|373.82|371.9|374.03|372.11|374.03|372.11|373.5|371.58|0
1646051510000|2022-02-28 12:31:50|372.77|370.85|371.93|370.01|372.87|370.95|371.93|370.01|0
1646051520000|2022-02-28 12:32:00|372.35|370.43|371.72|369.8|372.35|370.43|371.51|369.59|0
1646051530000|2022-02-28 12:32:10|372.24|370.32|372.66|370.74|372.66|370.74|372.24|370.32|0
1646051540000|2022-02-28 12:32:20|371.93|370.01|371.19|369.27|371.93|370.01|371.19|369.27|0
1646051550000|2022-02-28 12:32:30|370.88|368.96|370.98|369.06|370.98|369.06|370.88|368.96|0
1646051560000|2022-02-28 12:32:40|370.77|368.85|370.46|368.54|370.77|368.85|370.46|368.54|0
1646051570000|2022-02-28 12:32:50|371.19|369.27|371.61|369.69|371.82|369.9|371.19|369.27|0
1646051580000|2022-02-28 12:33:00|370.77|368.85|369.93|368.01|370.77|368.85|369.93|368.01|0
1646051590000|2022-02-28 12:33:10|370.46|368.54|370.88|368.96|370.88|368.96|370.46|368.54|0
1646051600000|2022-02-28 12:33:20|371.09|369.17|371.4|369.48|371.4|369.48|371.09|369.17|0
1646051610000|2022-02-28 12:33:30|371.72|369.8|371.82|369.9|371.82|369.9|371.61|369.69|0
1646051620000|2022-02-28 12:33:40|371.4|369.48|371.82|369.9|371.82|369.9|371.4|369.48|0
1646051630000|2022-02-28 12:33:50|372.13|370.21|371.92|370|372.13|370.21|371.82|369.9|0
1646051640000|2022-02-28 12:34:00|371.81|369.89|371.29|369.37|371.92|370|371.29|369.37|0
1646051650000|2022-02-28 12:34:10|371.19|369.27|371.71|369.79|371.71|369.79|371.19|369.27|0
1646051660000|2022-02-28 12:34:20|371.6|369.68|370.35|368.43|371.6|369.68|370.35|368.43|0
1646051670000|2022-02-28 12:34:30|370.56|368.64|370.87|368.95|371.18|369.26|370.56|368.64|0
1646051680000|2022-02-28 12:34:40|370.67|368.75|371.81|369.89|371.81|369.89|370.67|368.75|0
1646051690000|2022-02-28 12:34:50|371.39|369.47|371.18|369.26|371.5|369.58|371.18|369.26|0
1646051700000|2022-02-28 12:35:00|370.87|368.95|369.72|367.8|370.97|369.05|369.72|367.8|0
1646051710000|2022-02-28 12:35:10|370.25|368.33|370.45|368.53|370.76|368.84|370.25|368.33|0
1646051720000|2022-02-28 12:35:20|370.56|368.64|370.14|368.22|370.66|368.74|370.14|368.22|0
1646051730000|2022-02-28 12:35:30|370.04|368.12|370.04|368.12|370.24|368.32|370.04|368.12|0
1646051740000|2022-02-28 12:35:40|369.83|367.91|369.83|367.91|369.93|368.01|369.83|367.91|0
1646051750000|2022-02-28 12:35:50|369.51|367.59|369.2|367.28|369.62|367.7|369.2|367.28|0
1646051760000|2022-02-28 12:36:00|368.99|367.07|368.67|366.75|369.83|367.91|368.67|366.75|0
1646051770000|2022-02-28 12:36:10|368.78|366.86|368.57|366.65|368.78|366.86|368.25|366.33|0
1646051780000|2022-02-28 12:36:20|369.2|367.28|369.62|367.7|369.62|367.7|369.2|367.28|0
1646051790000|2022-02-28 12:36:30|369.3|367.38|369.41|367.49|369.41|367.49|369.3|367.38|0
1646051800000|2022-02-28 12:36:40|369.51|367.59|369.61|367.69|369.61|367.69|369.51|367.59|0
1646051810000|2022-02-28 12:36:50|370.03|368.11|371.08|369.16|371.29|369.37|370.03|368.11|0
1646051820000|2022-02-28 12:37:00|371.6|369.68|371.81|369.89|372.13|370.21|371.6|369.68|0
1646051830000|2022-02-28 12:37:10|371.29|369.37|371.29|369.37|371.81|369.89|371.29|369.37|0
1646051840000|2022-02-28 12:37:20|371.08|369.16|370.55|368.63|371.08|369.16|370.55|368.63|0
1646051850000|2022-02-28 12:37:30|370.66|368.74|370.66|368.74|370.97|369.05|370.66|368.74|0
1646051860000|2022-02-28 12:37:40|370.87|368.95|371.18|369.26|371.18|369.26|370.76|368.84|0
1646051870000|2022-02-28 12:37:50|371.08|369.16|370.55|368.63|371.08|369.16|370.45|368.53|0
1646051880000|2022-02-28 12:38:00|370.45|368.53|370.24|368.32|370.45|368.53|370.24|368.32|0
1646051890000|2022-02-28 12:38:10|369.92|368|370.13|368.21|370.13|368.21|369.92|368|0
1646051900000|2022-02-28 12:38:20|370.24|368.32|370.13|368.21|370.24|368.32|370.13|368.21|0
1646051910000|2022-02-28 12:38:30|370.66|368.74|371.29|369.37|371.29|369.37|370.66|368.74|0
1646051920000|2022-02-28 12:38:40|370.87|368.95|371.71|369.79|371.71|369.79|370.87|368.95|0
1646051930000|2022-02-28 12:38:50|371.92|370|371.71|369.79|371.92|370|371.71|369.79|0
1646051940000|2022-02-28 12:39:00|372.13|370.21|371.81|369.89|372.13|370.21|371.6|369.68|0
1646051950000|2022-02-28 12:39:10|371.08|369.16|371.08|369.16|371.08|369.16|371.08|369.16|0
1646051960000|2022-02-28 12:39:20|371.18|369.26|370.45|368.53|371.18|369.26|370.45|368.53|0
1646051970000|2022-02-28 12:39:30|370.34|368.42|370.87|368.95|371.08|369.16|370.34|368.42|0
1646051980000|2022-02-28 12:39:40|370.66|368.74|370.87|368.95|370.87|368.95|370.66|368.74|0
1646051990000|2022-02-28 12:39:50|370.66|368.74|370.24|368.32|370.66|368.74|370.24|368.32|0
1646052000000|2022-02-28 12:40:00|370.13|368.21|369.82|367.9|370.13|368.21|369.82|367.9|0
1646052010000|2022-02-28 12:40:10|369.92|368|369.61|367.69|370.13|368.21|369.61|367.69|0
1646052020000|2022-02-28 12:40:20|369.5|367.58|369.4|367.48|369.5|367.58|369.08|367.16|0
1646052030000|2022-02-28 12:40:30|369.92|368|370.1|368.18|370.1|368.18|369.78|367.86|0
1646052040000|2022-02-28 12:40:40|371.25|369.33|372.37|370.45|372.37|370.45|371.25|369.33|0
1646052050000|2022-02-28 12:40:50|372.06|370.14|372.27|370.35|372.27|370.35|371.65|369.73|0
1646052060000|2022-02-28 12:41:00|372.37|370.45|374.58|372.66|374.58|372.66|372.37|370.45|0
1646052070000|2022-02-28 12:41:10|374.79|372.87|371.95|370.03|374.79|372.87|371.95|370.03|0
1646052080000|2022-02-28 12:41:20|372.16|370.24|371.85|369.93|372.27|370.35|371.85|369.93|0
1646052090000|2022-02-28 12:41:30|371.74|369.82|371.02|369.1|371.74|369.82|371.02|369.1|0
1646052100000|2022-02-28 12:41:40|370.81|368.89|371.74|369.82|371.74|369.82|370.81|368.89|0
1646052110000|2022-02-28 12:41:50|371.43|369.51|371.12|369.2|371.43|369.51|371.12|369.2|0
1646052120000|2022-02-28 12:42:00|371.32|369.4|371.02|369.1|371.53|369.61|371.02|369.1|0
1646052130000|2022-02-28 12:42:10|370.81|368.89|370.39|368.47|370.81|368.89|370.39|368.47|0
1646052140000|2022-02-28 12:42:20|370.49|368.57|369.86|367.94|370.6|368.68|369.86|367.94|0
1646052150000|2022-02-28 12:42:30|370.81|368.89|370.49|368.57|371.22|369.3|370.49|368.57|0
1646052160000|2022-02-28 12:42:40|370.6|368.68|368.92|367|370.8|368.88|368.92|367|0
1646052170000|2022-02-28 12:42:50|369.23|367.31|370.28|368.36|370.49|368.57|369.23|367.31|0
1646052180000|2022-02-28 12:43:00|370.07|368.15|369.55|367.63|370.07|368.15|369.55|367.63|0
1646052190000|2022-02-28 12:43:10|369.65|367.73|369.86|367.94|369.86|367.94|369.65|367.73|0
1646052200000|2022-02-28 12:43:20|369.76|367.84|369.86|367.94|369.86|367.94|369.76|367.84|0
1646052210000|2022-02-28 12:43:30|369.55|367.63|370.07|368.15|370.07|368.15|369.55|367.63|0
1646052220000|2022-02-28 12:43:40|369.86|367.94|369.13|367.21|369.86|367.94|369.13|367.21|0
1646052230000|2022-02-28 12:43:50|368.92|367|368.5|366.58|368.92|367|367.67|365.75|0
1646052240000|2022-02-28 12:44:00|368.29|366.37|369.55|367.63|369.55|367.63|368.29|366.37|0
1646052250000|2022-02-28 12:44:10|369.34|367.42|368.29|366.37|369.34|367.42|368.29|366.37|0
1646052260000|2022-02-28 12:44:20|368.71|366.79|368.5|366.58|368.71|366.79|368.29|366.37|0
1646052270000|2022-02-28 12:44:30|368.92|367|369.13|367.21|369.13|367.21|368.92|367|0
1646052280000|2022-02-28 12:44:40|369.34|367.42|369.86|367.94|369.86|367.94|369.34|367.42|0
1646052290000|2022-02-28 12:44:50|369.96|368.04|370.17|368.25|370.17|368.25|369.96|368.04|0
1646052300000|2022-02-28 12:45:00|370.38|368.46|370.9|368.98|371.11|369.19|370.38|368.46|0
1646052310000|2022-02-28 12:45:10|370.59|368.67|369.96|368.04|370.59|368.67|369.96|368.04|0
1646052320000|2022-02-28 12:45:20|369.34|367.42|368.39|366.47|369.34|367.42|368.39|366.47|0
1646052330000|2022-02-28 12:45:30|367.97|366.05|367.87|365.95|368.08|366.16|367.77|365.85|0
1646052340000|2022-02-28 12:45:40|368.08|366.16|368.39|366.47|368.71|366.79|368.08|366.16|0
1646052350000|2022-02-28 12:45:50|368.08|366.16|368.5|366.58|368.5|366.58|368.08|366.16|0
1646052360000|2022-02-28 12:46:00|368.71|366.79|368.71|366.79|368.71|366.79|368.71|366.79|0
1646052370000|2022-02-28 12:46:10|368.6|366.68|369.02|367.1|369.02|367.1|368.5|366.58|0
1646052380000|2022-02-28 12:46:20|369.13|367.21|369.43|367.51|369.43|367.51|369.13|367.21|0
1646052390000|2022-02-28 12:46:30|369.54|367.62|369.33|367.41|369.54|367.62|369.33|367.41|0
1646052400000|2022-02-28 12:46:40|369.23|367.31|369.75|367.83|369.96|368.04|369.23|367.31|0
1646052410000|2022-02-28 12:46:50|370.27|368.35|370.69|368.77|371.01|369.09|370.27|368.35|0
1646052420000|2022-02-28 12:47:00|370.48|368.56|370.48|368.56|370.48|368.56|370.38|368.46|0
1646052430000|2022-02-28 12:47:10|370.69|368.77|371.01|369.09|371.01|369.09|370.69|368.77|0
1646052440000|2022-02-28 12:47:20|371.22|369.3|371.11|369.19|371.22|369.3|370.9|368.98|0
1646052450000|2022-02-28 12:47:30|371.01|369.09|370.8|368.88|371.01|369.09|370.8|368.88|0
1646052460000|2022-02-28 12:47:40|371.11|369.19|371.63|369.71|371.63|369.71|371.01|369.09|0
1646052470000|2022-02-28 12:47:50|371.73|369.81|372.36|370.44|372.36|370.44|371.63|369.71|0
1646052480000|2022-02-28 12:48:00|372.78|370.86|372.26|370.34|372.78|370.86|372.26|370.34|0
1646052490000|2022-02-28 12:48:10|372.47|370.55|371.84|369.92|372.47|370.55|371.84|369.92|0
1646052500000|2022-02-28 12:48:20|372.26|370.34|372.47|370.55|372.47|370.55|371.84|369.92|0
1646052510000|2022-02-28 12:48:30|372.26|370.34|372.05|370.13|372.26|370.34|371.94|370.02|0
1646052520000|2022-02-28 12:48:40|372.15|370.23|372.15|370.23|372.26|370.34|372.15|370.23|0
1646052530000|2022-02-28 12:48:50|372.05|370.13|371.94|370.02|372.05|370.13|371.94|370.02|0
1646052540000|2022-02-28 12:49:00|372.05|370.13|371.84|369.92|372.26|370.34|371.84|369.92|0
1646052550000|2022-02-28 12:49:10|371.52|369.6|372.05|370.13|372.05|370.13|371.42|369.5|0
1646052560000|2022-02-28 12:49:20|372.15|370.23|372.36|370.44|372.36|370.44|372.15|370.23|0
1646052570000|2022-02-28 12:49:30|371.94|370.02|371.42|369.5|371.94|370.02|371.42|369.5|0
1646052580000|2022-02-28 12:49:40|372.05|370.13|371.94|370.02|372.15|370.23|371.94|370.02|0
1646052590000|2022-02-28 12:49:50|372.05|370.13|372.15|370.23|372.15|370.23|371.94|370.02|0
1646052600000|2022-02-28 12:50:00|372.05|370.13|371.94|370.02|372.05|370.13|371.73|369.81|0
1646052610000|2022-02-28 12:50:10|372.05|370.13|371.73|369.81|372.05|370.13|371.73|369.81|0
1646052620000|2022-02-28 12:50:20|371.94|370.02|372.68|370.76|372.68|370.76|371.94|370.02|0
1646052630000|2022-02-28 12:50:30|372.89|370.97|373.62|371.7|373.72|371.8|372.89|370.97|0
1646052640000|2022-02-28 12:50:40|373.72|371.8|374.45|372.53|374.45|372.53|373.72|371.8|0
1646052650000|2022-02-28 12:50:50|374.24|372.32|374.35|372.43|374.35|372.43|374.14|372.22|0
1646052660000|2022-02-28 12:51:00|374.03|372.11|374.45|372.53|374.45|372.53|374.03|372.11|0
1646052670000|2022-02-28 12:51:10|374.56|372.64|374.03|372.11|374.56|372.64|374.03|372.11|0
1646052680000|2022-02-28 12:51:20|373.61|371.69|373.4|371.48|373.61|371.69|373.09|371.17|0
1646052690000|2022-02-28 12:51:30|373.19|371.27|373.3|371.38|373.3|371.38|372.98|371.06|0
1646052700000|2022-02-28 12:51:40|373.61|371.69|373.4|371.48|373.61|371.69|373.4|371.48|0
1646052710000|2022-02-28 12:51:50|373.82|371.9|372.88|370.96|373.82|371.9|372.77|370.85|0
1646052720000|2022-02-28 12:52:00|372.35|370.43|372.46|370.54|372.67|370.75|372.35|370.43|0
1646052730000|2022-02-28 12:52:10|372.04|370.12|371.94|370.02|372.25|370.33|371.94|370.02|0
1646052740000|2022-02-28 12:52:20|372.35|370.43|371|369.08|372.35|370.43|371|369.08|0
1646052750000|2022-02-28 12:52:30|370.89|368.97|371.62|369.7|371.62|369.7|370.89|368.97|0
1646052760000|2022-02-28 12:52:40|371.72|369.8|371.62|369.7|371.72|369.8|371.62|369.7|0
1646052770000|2022-02-28 12:52:50|371.31|369.39|371.1|369.18|371.31|369.39|370.89|368.97|0
1646052780000|2022-02-28 12:53:00|371.21|369.29|370.89|368.97|371.21|369.29|370.89|368.97|0
1646052790000|2022-02-28 12:53:10|371.2|369.28|371.1|369.18|371.2|369.28|370.89|368.97|0
1646052800000|2022-02-28 12:53:20|371.41|369.49|372.46|370.54|372.46|370.54|371.41|369.49|0
1646052810000|2022-02-28 12:53:30|372.98|371.06|373.82|371.9|373.82|371.9|372.98|371.06|0
1646052820000|2022-02-28 12:53:40|373.61|371.69|373.51|371.59|373.72|371.8|373.4|371.48|0
1646052830000|2022-02-28 12:53:50|373.3|371.38|372.04|370.12|373.3|371.38|372.04|370.12|0
1646052840000|2022-02-28 12:54:00|372.14|370.22|371.51|369.59|372.25|370.33|371.51|369.59|0
1646052850000|2022-02-28 12:54:10|371.72|369.8|371.93|370.01|371.93|370.01|371.72|369.8|0
1646052860000|2022-02-28 12:54:20|372.25|370.33|372.56|370.64|372.56|370.64|372.25|370.33|0
1646052870000|2022-02-28 12:54:30|373.19|371.27|373.4|371.48|373.4|371.48|373.19|371.27|0
1646052880000|2022-02-28 12:54:40|373.72|371.8|374.37|372.45|374.37|372.45|373.72|371.8|0
1646052890000|2022-02-28 12:54:50|373.95|372.03|375|373.08|375|373.08|373.95|372.03|0
1646052900000|2022-02-28 12:55:00|375.32|373.4|374.14|372.22|375.32|373.4|374.14|372.22|0
1646052910000|2022-02-28 12:55:10|374.04|372.12|373.59|371.67|374.04|372.12|373.59|371.67|0
1646052920000|2022-02-28 12:55:20|373.69|371.77|373.48|371.56|373.69|371.77|373.38|371.46|0
1646052930000|2022-02-28 12:55:30|373.38|371.46|373.06|371.14|373.38|371.46|373.06|371.14|0
1646052940000|2022-02-28 12:55:40|373.48|371.56|373.17|371.25|373.48|371.56|373.17|371.25|0
1646052950000|2022-02-28 12:55:50|372.96|371.04|372.64|370.72|373.06|371.14|372.64|370.72|0
1646052960000|2022-02-28 12:56:00|372.85|370.93|372.01|370.09|372.85|370.93|372.01|370.09|0
1646052970000|2022-02-28 12:56:10|371.8|369.88|371.8|369.88|371.8|369.88|371.7|369.78|0
1646052980000|2022-02-28 12:56:20|371.91|369.99|372.01|370.09|372.01|370.09|371.7|369.78|0
1646052990000|2022-02-28 12:56:30|371.59|369.67|371.17|369.25|371.8|369.88|371.17|369.25|0
1646053000000|2022-02-28 12:56:40|371.07|369.15|371.28|369.36|371.28|369.36|371.07|369.15|0
1646053010000|2022-02-28 12:56:50|371.38|369.46|370.86|368.94|371.38|369.46|370.86|368.94|0
1646053020000|2022-02-28 12:57:00|370.96|369.04|372.85|370.93|372.85|370.93|370.96|369.04|0
1646053030000|2022-02-28 12:57:10|373.48|371.56|371.49|369.57|373.48|371.56|371.49|369.57|0
1646053040000|2022-02-28 12:57:20|371.38|369.46|371.17|369.25|371.38|369.46|370.96|369.04|0
1646053050000|2022-02-28 12:57:30|372.01|370.09|371.7|369.78|372.01|370.09|371.7|369.78|0
1646053060000|2022-02-28 12:57:40|371.59|369.67|371.59|369.67|372.01|370.09|371.59|369.67|0
1646053070000|2022-02-28 12:57:50|371.49|369.57|371.59|369.67|371.59|369.67|370.96|369.04|0
1646053080000|2022-02-28 12:58:00|371.49|369.57|371.38|369.46|371.49|369.57|371.17|369.25|0
1646053090000|2022-02-28 12:58:10|371.28|369.36|371.38|369.46|372.22|370.3|371.28|369.36|0
1646053100000|2022-02-28 12:58:20|370.86|368.94|368.77|366.85|371.28|369.36|368.77|366.85|0
1646053110000|2022-02-28 12:58:30|368.66|366.74|367.2|365.28|368.66|366.74|367.2|365.28|0
1646053120000|2022-02-28 12:58:40|366.47|364.55|365.53|363.61|366.57|364.65|365.53|363.61|0
1646053130000|2022-02-28 12:58:50|366.36|364.44|365.64|363.72|366.68|364.76|365.64|363.72|0
1646053140000|2022-02-28 12:59:00|365.74|363.82|362.62|360.7|365.74|363.82|362.62|360.7|0
1646053150000|2022-02-28 12:59:10|363.03|361.11|362.31|360.39|363.45|361.53|362.31|360.39|0
1646053160000|2022-02-28 12:59:20|361.79|359.87|362.1|360.18|362.1|360.18|360.96|359.04|0
1646053170000|2022-02-28 12:59:30|362.2|360.28|357.44|355.52|362.2|360.28|357.44|355.52|0
1646053180000|2022-02-28 12:59:40|358.06|356.14|360.75|358.83|360.75|358.83|358.06|356.14|0
1646053190000|2022-02-28 12:59:50|361.16|359.24|361.69|359.77|361.69|359.77|360.75|358.83|0
1646053200000|2022-02-28 13:00:00|361.16|359.24|361.37|359.45|361.69|359.77|361.16|359.24|0
1646053210000|2022-02-28 13:00:10|360.54|358.62|359.71|357.79|360.96|359.04|359.71|357.79|0
1646053220000|2022-02-28 13:00:20|360.03|358.11|360.75|358.83|360.75|358.83|359.71|357.79|0
1646053230000|2022-02-28 13:00:30|359.61|357.69|358.78|356.86|359.71|357.79|358.78|356.86|0
1646053240000|2022-02-28 13:00:40|358.47|356.55|356.1|354.18|358.47|356.55|356.1|354.18|0
1646053250000|2022-02-28 13:00:50|356.72|354.8|356.82|354.9|357.54|355.62|356.72|354.8|0
1646053260000|2022-02-28 13:01:00|357.34|355.42|356.4|354.48|357.44|355.52|356.1|354.18|0
1646053270000|2022-02-28 13:01:10|356.51|354.59|358.88|356.96|358.88|356.96|356.2|354.28|0
1646053280000|2022-02-28 13:01:20|359.4|357.48|358.6|356.68|359.4|357.48|357.35|355.43|0
1646053290000|2022-02-28 13:01:30|358.93|357.01|360.38|358.46|360.38|358.46|358.93|357.01|0
1646053300000|2022-02-28 13:01:40|360.27|358.35|359.34|357.42|360.27|358.35|359.34|357.42|0
1646053310000|2022-02-28 13:01:50|359.55|357.63|359.65|357.73|359.65|357.73|359.03|357.11|0
1646053320000|2022-02-28 13:02:00|359.44|357.52|361.41|359.49|361.41|359.49|359.34|357.42|0
1646053330000|2022-02-28 13:02:10|361.2|359.28|362.13|360.21|362.13|360.21|361.2|359.28|0
1646053340000|2022-02-28 13:02:20|362.03|360.11|362.24|360.32|362.54|360.62|362.03|360.11|0
1646053350000|2022-02-28 13:02:30|362.44|360.52|361.92|360|362.44|360.52|361.92|360|0
1646053360000|2022-02-28 13:02:40|361.41|359.49|361.62|359.7|361.62|359.7|361.41|359.49|0
1646053370000|2022-02-28 13:02:50|360.99|359.07|360.89|358.97|360.99|359.07|360.68|358.76|0
1646053380000|2022-02-28 13:03:00|361.51|359.59|361.61|359.69|361.61|359.69|361.51|359.59|0
1646053390000|2022-02-28 13:03:10|362.86|360.94|362.86|360.94|362.96|361.04|362.54|360.62|0
1646053400000|2022-02-28 13:03:20|362.24|360.32|362.96|361.04|362.96|361.04|362.24|360.32|0
1646053410000|2022-02-28 13:03:30|363.06|361.14|362.75|360.83|363.16|361.24|362.75|360.83|0
1646053420000|2022-02-28 13:03:40|362.44|360.52|363.06|361.14|363.06|361.14|362.44|360.52|0
1646053430000|2022-02-28 13:03:50|363.16|361.24|364.1|362.18|364.1|362.18|363.16|361.24|0
1646053440000|2022-02-28 13:04:00|363.78|361.86|363.06|361.14|363.78|361.86|363.06|361.14|0
1646053450000|2022-02-28 13:04:10|362.75|360.83|363.37|361.45|363.37|361.45|362.75|360.83|0
1646053460000|2022-02-28 13:04:20|363.16|361.24|363.06|361.14|363.37|361.45|363.06|361.14|0
1646053470000|2022-02-28 13:04:30|362.95|361.03|362.33|360.41|363.16|361.24|362.33|360.41|0
1646053480000|2022-02-28 13:04:40|362.54|360.62|362.23|360.31|362.54|360.62|362.23|360.31|0
1646053490000|2022-02-28 13:04:50|362.33|360.41|360.88|358.96|362.54|360.62|360.88|358.96|0
1646053500000|2022-02-28 13:05:00|360.78|358.86|360.68|358.76|360.88|358.96|360.68|358.76|0
1646053510000|2022-02-28 13:05:10|360.37|358.45|359.96|358.04|360.37|358.45|359.64|357.72|0
1646053520000|2022-02-28 13:05:20|359.64|357.72|358.82|356.9|359.64|357.72|358.82|356.9|0
1646053530000|2022-02-28 13:05:30|359.64|357.72|359.44|357.52|359.64|357.72|359.23|357.31|0
1646053540000|2022-02-28 13:05:40|360.05|358.13|360.05|358.13|360.47|358.55|360.05|358.13|0
1646053550000|2022-02-28 13:05:50|360.47|358.55|359.64|357.72|360.47|358.55|359.64|357.72|0
1646053560000|2022-02-28 13:06:00|360.05|358.13|361.5|359.58|361.5|359.58|360.05|358.13|0
1646053570000|2022-02-28 13:06:10|361.92|360|362.12|360.2|362.33|360.41|361.92|360|0
1646053580000|2022-02-28 13:06:20|362.23|360.31|361.5|359.58|362.44|360.52|361.5|359.58|0
1646053590000|2022-02-28 13:06:30|361.71|359.79|361.4|359.48|361.71|359.79|361.4|359.48|0
1646053600000|2022-02-28 13:06:40|361.5|359.58|361.81|359.89|362.02|360.1|361.5|359.58|0
1646053610000|2022-02-28 13:06:50|361.71|359.79|361.91|359.99|362.02|360.1|361.71|359.79|0
1646053620000|2022-02-28 13:07:00|361.71|359.79|361.4|359.48|362.33|360.41|361.4|359.48|0
1646053630000|2022-02-28 13:07:10|361.71|359.79|362.23|360.31|362.43|360.51|361.71|359.79|0
1646053640000|2022-02-28 13:07:20|361.71|359.79|361.09|359.17|361.71|359.79|360.78|358.86|0
1646053650000|2022-02-28 13:07:30|360.78|358.86|360.78|358.86|360.88|358.96|360.67|358.75|0
1646053660000|2022-02-28 13:07:40|360.99|359.07|360.67|358.75|360.99|359.07|360.67|358.75|0
1646053670000|2022-02-28 13:07:50|360.99|359.07|360.46|358.54|360.99|359.07|360.46|358.54|0
1646053680000|2022-02-28 13:08:00|360.67|358.75|360.57|358.65|360.88|358.96|360.36|358.44|0
1646053690000|2022-02-28 13:08:10|360.88|358.96|360.26|358.34|360.88|358.96|359.95|358.03|0
1646053700000|2022-02-28 13:08:20|360.05|358.13|359.84|357.92|360.16|358.24|359.84|357.92|0
1646053710000|2022-02-28 13:08:30|360.26|358.34|360.05|358.13|360.26|358.34|360.05|358.13|0
1646053720000|2022-02-28 13:08:40|359.95|358.03|360.46|358.54|360.46|358.54|359.84|357.92|0
1646053730000|2022-02-28 13:08:50|360.05|358.13|359.84|357.92|360.05|358.13|359.84|357.92|0
1646053740000|2022-02-28 13:09:00|360.05|358.13|359.33|357.41|360.05|358.13|359.33|357.41|0
1646053750000|2022-02-28 13:09:10|359.22|357.3|359.84|357.92|359.84|357.92|359.22|357.3|0
1646053760000|2022-02-28 13:09:20|359.95|358.03|361.4|359.48|361.5|359.58|359.95|358.03|0
1646053770000|2022-02-28 13:09:30|361.7|359.78|361.7|359.78|361.7|359.78|361.5|359.58|0
1646053780000|2022-02-28 13:09:40|362.12|360.2|361.7|359.78|362.12|360.2|361.7|359.78|0
1646053790000|2022-02-28 13:09:50|361.4|359.48|361.19|359.27|361.7|359.78|361.19|359.27|0
1646053800000|2022-02-28 13:10:00|362.32|360.4|362.02|360.1|362.32|360.4|362.02|360.1|0
1646053810000|2022-02-28 13:10:10|362.11|360.19|362.22|360.3|362.32|360.4|362.11|360.19|0
1646053820000|2022-02-28 13:10:20|361.49|359.57|361.7|359.78|361.7|359.78|361.29|359.37|0
1646053830000|2022-02-28 13:10:30|362.11|360.19|361.81|359.89|362.11|360.19|361.49|359.57|0
1646053840000|2022-02-28 13:10:40|362.01|360.09|361.91|359.99|362.01|360.09|361.7|359.78|0
1646053850000|2022-02-28 13:10:50|361.6|359.68|361.49|359.57|361.81|359.89|361.49|359.57|0
1646053860000|2022-02-28 13:11:00|362.22|360.3|362.11|360.19|362.43|360.51|362.11|360.19|0
1646053870000|2022-02-28 13:11:10|362.22|360.3|362.11|360.19|362.43|360.51|362.11|360.19|0
1646053880000|2022-02-28 13:11:20|361.91|359.99|362.73|360.81|362.84|360.92|361.91|359.99|0
1646053890000|2022-02-28 13:11:30|362.84|360.92|362.63|360.71|362.94|361.02|362.53|360.61|0
1646053900000|2022-02-28 13:11:40|362.84|360.92|362.53|360.61|362.94|361.02|362.22|360.3|0
1646053910000|2022-02-28 13:11:50|362.63|360.71|362.32|360.4|362.63|360.71|362.22|360.3|0
1646053920000|2022-02-28 13:12:00|362.11|360.19|361.49|359.57|362.11|360.19|361.49|359.57|0
1646053930000|2022-02-28 13:12:10|361.6|359.68|361.8|359.88|361.8|359.88|361.6|359.68|0
1646053940000|2022-02-28 13:12:20|362.32|360.4|361.7|359.78|362.32|360.4|361.6|359.68|0
1646053950000|2022-02-28 13:12:30|361.49|359.57|361.8|359.88|362.11|360.19|361.49|359.57|0
1646053960000|2022-02-28 13:12:40|361.49|359.57|361.7|359.78|362.11|360.19|361.49|359.57|0
1646053970000|2022-02-28 13:12:50|361.9|359.98|362.52|360.6|362.52|360.6|361.9|359.98|0
1646053980000|2022-02-28 13:13:00|362.42|360.5|362.94|361.02|362.94|361.02|362.42|360.5|0
1646053990000|2022-02-28 13:13:10|363.25|361.33|363.05|361.13|363.25|361.33|363.05|361.13|0
1646054000000|2022-02-28 13:13:20|363.14|361.22|362.94|361.02|363.14|361.22|362.94|361.02|0
1646054010000|2022-02-28 13:13:30|363.04|361.12|363.04|361.12|363.35|361.43|363.04|361.12|0
1646054020000|2022-02-28 13:13:40|363.14|361.22|362.84|360.92|363.14|361.22|362.22|360.3|0
1646054030000|2022-02-28 13:13:50|362.01|360.09|362.22|360.3|362.22|360.3|362.01|360.09|0
1646054040000|2022-02-28 13:14:00|362.31|360.39|361.18|359.26|362.31|360.39|361.18|359.26|0
1646054050000|2022-02-28 13:14:10|360.87|358.95|360.87|358.95|360.87|358.95|360.66|358.74|0
1646054060000|2022-02-28 13:14:20|361.28|359.36|361.28|359.36|361.49|359.57|361.28|359.36|0
1646054070000|2022-02-28 13:14:30|361.07|359.15|360.45|358.53|361.07|359.15|360.45|358.53|0
1646054080000|2022-02-28 13:14:40|360.35|358.43|360.04|358.12|360.35|358.43|359.94|358.02|0
1646054090000|2022-02-28 13:14:50|360.15|358.23|358.7|356.78|360.15|358.23|358.7|356.78|0
1646054100000|2022-02-28 13:15:00|358.8|356.88|358.91|356.99|358.91|356.99|358.18|356.26|0
1646054110000|2022-02-28 13:15:10|359.32|357.4|359.62|357.7|359.62|357.7|359.32|357.4|0
1646054120000|2022-02-28 13:15:20|359.52|357.6|359.83|357.91|359.83|357.91|359.52|357.6|0
1646054130000|2022-02-28 13:15:30|359.62|357.7|360.45|358.53|360.45|358.53|359.62|357.7|0
1646054140000|2022-02-28 13:15:40|359.94|358.02|359.94|358.02|360.14|358.22|359.94|358.02|0
1646054150000|2022-02-28 13:15:50|359.83|357.91|359.94|358.02|359.94|358.02|359.83|357.91|0
1646054160000|2022-02-28 13:16:00|359.83|357.91|359.83|357.91|360.45|358.53|359.83|357.91|0
1646054170000|2022-02-28 13:16:10|358.9|356.98|360.14|358.22|360.14|358.22|358.9|356.98|0
1646054180000|2022-02-28 13:16:20|360.24|358.32|360.45|358.53|360.66|358.74|360.24|358.32|0
1646054190000|2022-02-28 13:16:30|360.35|358.43|360.76|358.84|360.76|358.84|360.14|358.22|0
1646054200000|2022-02-28 13:16:40|360.56|358.64|360.56|358.64|360.56|358.64|360.24|358.32|0
1646054210000|2022-02-28 13:16:50|360.24|358.32|360.65|358.73|360.65|358.73|360.24|358.32|0
1646054220000|2022-02-28 13:17:00|360.45|358.53|360.76|358.84|360.76|358.84|360.45|358.53|0
1646054230000|2022-02-28 13:17:10|361.07|359.15|361.27|359.35|361.27|359.35|361.07|359.15|0
1646054240000|2022-02-28 13:17:20|361.17|359.25|361.27|359.35|361.48|359.56|361.17|359.25|0
1646054250000|2022-02-28 13:17:30|361.07|359.15|361.27|359.35|361.27|359.35|360.76|358.84|0
1646054260000|2022-02-28 13:17:40|361.07|359.15|360.24|358.32|361.07|359.15|360.03|358.11|0
1646054270000|2022-02-28 13:17:50|359.73|357.81|359.83|357.91|359.93|358.01|359.73|357.81|0
1646054280000|2022-02-28 13:18:00|360.14|358.22|359.83|357.91|360.14|358.22|359.83|357.91|0
1646054300000|2022-02-28 13:18:20|360.03|358.11|359.73|357.81|360.03|358.11|359.73|357.81|0
1646054310000|2022-02-28 13:18:30|359.41|357.49|359.31|357.39|359.62|357.7|359.31|357.39|0
1646054320000|2022-02-28 13:18:40|359.2|357.28|359.41|357.49|359.52|357.6|359.2|357.28|0
1646054330000|2022-02-28 13:18:50|359.82|357.9|359.72|357.8|360.03|358.11|359.72|357.8|0
1646054340000|2022-02-28 13:19:00|360.14|358.22|359.93|358.01|360.14|358.22|359.82|357.9|0
1646054350000|2022-02-28 13:19:10|360.03|358.11|360.03|358.11|360.03|358.11|359.82|357.9|0
1646054360000|2022-02-28 13:19:20|359.72|357.8|359.41|357.49|359.72|357.8|359.41|357.49|0
1646054370000|2022-02-28 13:19:30|359.72|357.8|359.31|357.39|359.72|357.8|359.31|357.39|0
1646054380000|2022-02-28 13:19:40|359.41|357.49|359|357.08|359.41|357.49|359|357.08|0
1646054390000|2022-02-28 13:19:50|360.14|358.22|360.44|358.52|360.76|358.84|360.14|358.22|0
1646054400000|2022-02-28 13:20:00|360.24|358.32|360.55|358.63|360.55|358.63|360.24|358.32|0
1646054410000|2022-02-28 13:20:10|360.96|359.04|360.76|358.84|361.17|359.25|360.76|358.84|0
1646054420000|2022-02-28 13:20:20|360.65|358.73|361.06|359.14|361.06|359.14|360.03|358.11|0
1646054430000|2022-02-28 13:20:30|360.96|359.04|361.17|359.25|361.17|359.25|360.76|358.84|0
1646054440000|2022-02-28 13:20:40|361.38|359.46|360.85|358.93|361.38|359.46|360.55|358.63|0
1646054450000|2022-02-28 13:20:50|360.75|358.83|359.93|358.01|360.75|358.83|359.93|358.01|0
1646054460000|2022-02-28 13:21:00|360.03|358.11|359.82|357.9|360.03|358.11|359.82|357.9|0
1646054470000|2022-02-28 13:21:10|359.61|357.69|359.41|357.49|359.72|357.8|359.41|357.49|0
1646054480000|2022-02-28 13:21:20|359.61|357.69|359.41|357.49|359.61|357.69|359.31|357.39|0
1646054490000|2022-02-28 13:21:30|359.31|357.39|359.31|357.39|359.31|357.39|359.2|357.28|0
1646054500000|2022-02-28 13:21:40|360.23|358.31|359.41|357.49|360.23|358.31|359.41|357.49|0
1646054510000|2022-02-28 13:21:50|359.31|357.39|359.51|357.59|359.51|357.59|359.31|357.39|0
1646054520000|2022-02-28 13:22:00|359.93|358.01|360.96|359.04|360.96|359.04|359.93|358.01|0
1646054530000|2022-02-28 13:22:10|360.44|358.52|361.06|359.14|361.26|359.34|360.44|358.52|0
1646054540000|2022-02-28 13:22:20|360.96|359.04|360.64|358.72|360.96|359.04|360.64|358.72|0
1646054550000|2022-02-28 13:22:30|360.75|358.83|359.82|357.9|360.75|358.83|359.82|357.9|0
1646054560000|2022-02-28 13:22:40|359.72|357.8|359.61|357.69|359.72|357.8|359.61|357.69|0
1646054570000|2022-02-28 13:22:50|359.3|357.38|358.69|356.77|359.4|357.48|358.69|356.77|0
1646054580000|2022-02-28 13:23:00|358.99|357.07|359.1|357.18|359.1|357.18|358.89|356.97|0
1646054590000|2022-02-28 13:23:10|358.89|356.97|358.68|356.76|358.89|356.97|358.68|356.76|0
1646054600000|2022-02-28 13:23:20|358.48|356.56|359.61|357.69|359.61|357.69|358.27|356.35|0
1646054610000|2022-02-28 13:23:30|359.3|357.38|360.96|359.04|360.96|359.04|359.3|357.38|0
1646054620000|2022-02-28 13:23:40|361.37|359.45|360.64|358.72|361.37|359.45|360.13|358.21|0
1646054630000|2022-02-28 13:23:50|360.43|358.51|360.75|358.83|360.75|358.83|360.43|358.51|0
1646054640000|2022-02-28 13:24:00|360.43|358.51|360.85|358.93|360.85|358.93|360.34|358.42|0
1646054650000|2022-02-28 13:24:10|360.96|359.04|360.64|358.72|360.96|359.04|360.64|358.72|0
1646054660000|2022-02-28 13:24:20|360.75|358.83|360.85|358.93|360.95|359.03|360.75|358.83|0
1646054670000|2022-02-28 13:24:30|360.75|358.83|359.81|357.89|360.75|358.83|359.71|357.79|0
1646054680000|2022-02-28 13:24:40|359.71|357.79|359.71|357.79|359.92|358|359.71|357.79|0
1646054690000|2022-02-28 13:24:50|360.13|358.21|360.54|358.62|360.54|358.62|360.02|358.1|0
1646054700000|2022-02-28 13:25:00|359.92|358|360.13|358.21|360.33|358.41|359.92|358|0
1646054710000|2022-02-28 13:25:10|360.23|358.31|360.43|358.51|360.64|358.72|360.13|358.21|0
1646054720000|2022-02-28 13:25:20|360.85|358.93|360.85|358.93|360.85|358.93|360.33|358.41|0
1646054730000|2022-02-28 13:25:30|360.75|358.83|360.84|358.92|360.84|358.92|360.75|358.83|0
1646054740000|2022-02-28 13:25:40|360.95|359.03|361.16|359.24|361.47|359.55|360.95|359.03|0
1646054750000|2022-02-28 13:25:50|360.75|358.83|360.02|358.1|360.75|358.83|360.02|358.1|0
1646054760000|2022-02-28 13:26:00|359.71|357.79|359.6|357.68|360.02|358.1|359.6|357.68|0
1646054770000|2022-02-28 13:26:10|360.33|358.41|360.54|358.62|360.54|358.62|360.33|358.41|0
1646054780000|2022-02-28 13:26:20|360.74|358.82|360.33|358.41|360.74|358.82|360.33|358.41|0
1646054790000|2022-02-28 13:26:30|359.92|358|360.02|358.1|360.02|358.1|359.92|358|0
1646054800000|2022-02-28 13:26:40|360.33|358.41|360.22|358.3|360.43|358.51|360.22|358.3|0
1646054810000|2022-02-28 13:26:50|360.02|358.1|360.02|358.1|360.12|358.2|359.92|358|0
1646054820000|2022-02-28 13:27:00|360.22|358.3|360.43|358.51|360.43|358.51|360.22|358.3|0
1646054830000|2022-02-28 13:27:10|360.74|358.82|360.33|358.41|360.74|358.82|360.33|358.41|0
1646054840000|2022-02-28 13:27:20|360.54|358.62|360.74|358.82|360.74|358.82|360.54|358.62|0
1646054850000|2022-02-28 13:27:30|360.14|358.22|360.25|358.33|360.35|358.43|360.14|358.22|0
1646054860000|2022-02-28 13:27:40|360.35|358.43|359.52|357.6|360.35|358.43|359.52|357.6|0
1646054870000|2022-02-28 13:27:50|360.04|358.12|359.84|357.92|360.25|358.33|359.84|357.92|0
1646054880000|2022-02-28 13:28:00|359.63|357.71|359.94|358.02|360.04|358.12|359.63|357.71|0
1646054890000|2022-02-28 13:28:10|359.11|357.19|359.11|357.19|359.22|357.3|358.8|356.88|0
1646054900000|2022-02-28 13:28:20|359.22|357.3|358.69|356.77|359.22|357.3|358.69|356.77|0
1646054910000|2022-02-28 13:28:30|358.59|356.67|359.01|357.09|359.01|357.09|358.59|356.67|0
1646054920000|2022-02-28 13:28:40|358.8|356.88|358.9|356.98|359.01|357.09|358.69|356.77|0
1646054930000|2022-02-28 13:28:50|358.69|356.77|358.8|356.88|358.8|356.88|358.69|356.77|0
1646054940000|2022-02-28 13:29:00|359.01|357.09|358.9|356.98|359.01|357.09|358.8|356.88|0
1646054950000|2022-02-28 13:29:10|358.69|356.77|358.69|356.77|358.69|356.77|358.69|356.77|0
1646054960000|2022-02-28 13:29:20|358.8|356.88|359.83|357.91|359.83|357.91|358.8|356.88|0
1646054970000|2022-02-28 13:29:30|358.9|356.98|358.8|356.88|358.9|356.98|358.8|356.88|0
1646054980000|2022-02-28 13:29:40|359.11|357.19|360.97|359.05|360.97|359.05|359.11|357.19|0
1646054990000|2022-02-28 13:29:50|361.8|359.88|361.8|359.88|362|360.08|361.8|359.88|0
1646055000000|2022-02-28 13:30:00|362.11|360.19|362|360.08|362.11|360.19|361.7|359.78|0
1646055010000|2022-02-28 13:30:10|362.42|360.5|361.9|359.98|362.42|360.5|361.9|359.98|0
1646055020000|2022-02-28 13:30:20|362.42|360.5|362.42|360.5|362.63|360.71|362.42|360.5|0
1646055030000|2022-02-28 13:30:30|362.32|360.4|363.04|361.12|363.04|361.12|362.32|360.4|0
1646055040000|2022-02-28 13:30:40|364.7|362.78|364.08|362.16|364.91|362.99|364.08|362.16|0
1646055050000|2022-02-28 13:30:50|363.77|361.85|363.36|361.44|363.77|361.85|363.15|361.23|0
1646055060000|2022-02-28 13:31:00|363.04|361.12|362.11|360.19|363.04|361.12|362.11|360.19|0
1646055070000|2022-02-28 13:31:10|362|360.08|362|360.08|362.11|360.19|361.9|359.98|0
1646055080000|2022-02-28 13:31:20|361.59|359.67|361.59|359.67|361.59|359.67|361.28|359.36|0
1646055090000|2022-02-28 13:31:30|361.17|359.25|360.76|358.84|361.17|359.25|360.76|358.84|0
1646055100000|2022-02-28 13:31:40|360.87|358.95|360.76|358.84|360.96|359.04|360.76|358.84|0
1646055110000|2022-02-28 13:31:50|360.55|358.63|359.72|357.8|360.55|358.63|359.72|357.8|0
1646055120000|2022-02-28 13:32:00|359.93|358.01|359.72|357.8|359.93|358.01|359.51|357.59|0
1646055130000|2022-02-28 13:32:10|359.51|357.59|359.21|357.29|359.83|357.91|359.21|357.29|0
1646055140000|2022-02-28 13:32:20|358.89|356.97|357.97|356.05|358.89|356.97|357.97|356.05|0
1646055150000|2022-02-28 13:32:30|358.79|356.87|358.59|356.67|359.31|357.39|358.59|356.67|0
1646055160000|2022-02-28 13:32:40|358.69|356.77|358.79|356.87|358.79|356.87|358.38|356.46|0
1646055170000|2022-02-28 13:32:50|358.59|356.67|358.69|356.77|358.79|356.87|358.59|356.67|0
1646055180000|2022-02-28 13:33:00|358.27|356.35|359.41|357.49|359.41|357.49|358.27|356.35|0
1646055190000|2022-02-28 13:33:10|358.89|356.97|358.79|356.87|358.89|356.97|358.79|356.87|0
1646055200000|2022-02-28 13:33:20|358.89|356.97|358.59|356.67|359|357.08|358.59|356.67|0
1646055210000|2022-02-28 13:33:30|359.21|357.29|358.17|356.25|359.3|357.38|358.17|356.25|0
1646055220000|2022-02-28 13:33:40|357.76|355.84|357.96|356.04|358.17|356.25|357.76|355.84|0
1646055230000|2022-02-28 13:33:50|358.58|356.66|357.96|356.04|358.58|356.66|357.96|356.04|0
1646055240000|2022-02-28 13:34:00|357.65|355.73|357.34|355.42|357.65|355.73|357.34|355.42|0
1646055250000|2022-02-28 13:34:10|356.93|355.01|353.84|351.92|356.93|355.01|353.84|351.92|0
1646055260000|2022-02-28 13:34:20|354.15|352.23|354.66|352.74|354.66|352.74|354.15|352.23|0
1646055270000|2022-02-28 13:34:30|354.76|352.84|355.17|353.25|355.17|353.25|354.76|352.84|0
1646055280000|2022-02-28 13:34:40|355.28|353.36|354.66|352.74|355.28|353.36|354.66|352.74|0
1646055290000|2022-02-28 13:34:50|354.87|352.95|355.17|353.25|355.17|353.25|354.87|352.95|0
1646055300000|2022-02-28 13:35:00|355.28|353.36|354.97|353.05|355.28|353.36|354.97|353.05|0
1646055310000|2022-02-28 13:35:10|355.28|353.36|355.28|353.36|355.69|353.77|355.28|353.36|0
1646055320000|2022-02-28 13:35:20|354.46|352.54|353.22|351.3|354.46|352.54|353.02|351.1|0
1646055330000|2022-02-28 13:35:30|353.02|351.1|353.94|352.02|353.94|352.02|353.02|351.1|0
1646055340000|2022-02-28 13:35:40|353.84|351.92|353.32|351.4|353.84|351.92|353.32|351.4|0
1646055350000|2022-02-28 13:35:50|353.22|351.3|353.22|351.3|353.63|351.71|353.02|351.1|0
1646055360000|2022-02-28 13:36:00|352.4|350.48|352.4|350.48|352.4|350.48|352.09|350.17|0
1646055370000|2022-02-28 13:36:10|352.5|350.58|353.73|351.81|353.73|351.81|352.5|350.58|0
1646055380000|2022-02-28 13:36:20|353.63|351.71|353.22|351.3|353.94|352.02|353.22|351.3|0
1646055390000|2022-02-28 13:36:30|352.7|350.78|352.7|350.78|353.43|351.51|352.7|350.78|0
1646055400000|2022-02-28 13:36:40|352.81|350.89|352.81|350.89|352.81|350.89|352.29|350.37|0
1646055410000|2022-02-28 13:36:50|353.01|351.09|353.01|351.09|353.32|351.4|353.01|351.09|0
1646055420000|2022-02-28 13:37:00|352.91|350.99|352.81|350.89|353.01|351.09|352.81|350.89|0
1646055430000|2022-02-28 13:37:10|352.6|350.68|352.19|350.27|352.6|350.68|352.19|350.27|0
1646055440000|2022-02-28 13:37:20|352.6|350.68|352.81|350.89|353.01|351.09|352.6|350.68|0
1646055450000|2022-02-28 13:37:30|353.42|351.5|353.42|351.5|353.42|351.5|353.01|351.09|0
1646055460000|2022-02-28 13:37:40|353.63|351.71|352.53|350.61|353.63|351.71|352.53|350.61|0
1646055470000|2022-02-28 13:37:50|352.01|350.09|352.53|350.61|352.53|350.61|352.01|350.09|0
1646055480000|2022-02-28 13:38:00|352.33|350.41|353.04|351.12|353.04|351.12|352.33|350.41|0
1646055490000|2022-02-28 13:38:10|352.63|350.71|352.22|350.3|352.74|350.82|352.22|350.3|0
1646055500000|2022-02-28 13:38:20|352.63|350.71|352.33|350.41|352.63|350.71|352.33|350.41|0
1646055510000|2022-02-28 13:38:30|352.74|350.82|353.15|351.23|353.15|351.23|352.74|350.82|0
1646055520000|2022-02-28 13:38:40|352.94|351.02|352.94|351.02|352.94|351.02|352.94|351.02|0
1646055530000|2022-02-28 13:38:50|353.15|351.23|352.74|350.82|353.15|351.23|352.74|350.82|0
1646055540000|2022-02-28 13:39:00|352.53|350.61|352.84|350.92|352.84|350.92|352.53|350.61|0
1646055550000|2022-02-28 13:39:10|353.15|351.23|352.12|350.2|353.15|351.23|352.12|350.2|0
1646055560000|2022-02-28 13:39:20|352.32|350.4|352.32|350.4|352.53|350.61|352.32|350.4|0
1646055570000|2022-02-28 13:39:30|351.5|349.58|351.3|349.38|351.5|349.58|351.3|349.38|0
1646055580000|2022-02-28 13:39:40|351.09|349.17|351.09|349.17|351.39|349.47|350.98|349.06|0
1646055590000|2022-02-28 13:39:50|350.88|348.96|350.78|348.86|351.09|349.17|350.78|348.86|0
1646055600000|2022-02-28 13:40:00|350.47|348.55|348.63|346.71|350.47|348.55|347.91|345.99|0
1646055610000|2022-02-28 13:40:10|348.72|346.8|349.04|347.12|349.34|347.42|348.63|346.71|0
1646055620000|2022-02-28 13:40:20|349.65|347.73|350.88|348.96|350.88|348.96|349.65|347.73|0
1646055630000|2022-02-28 13:40:30|351.29|349.37|351.71|349.79|351.71|349.79|351.29|349.37|0
1646055640000|2022-02-28 13:40:40|351.91|349.99|351.09|349.17|351.91|349.99|351.09|349.17|0
1646055650000|2022-02-28 13:40:50|351.5|349.58|351.91|349.99|352.01|350.09|351.5|349.58|0
1646055660000|2022-02-28 13:41:00|352.01|350.09|352.73|350.81|352.73|350.81|351.91|349.99|0
1646055670000|2022-02-28 13:41:10|352.42|350.5|352.21|350.29|352.42|350.5|352.21|350.29|0
1646055680000|2022-02-28 13:41:20|352.01|350.09|352.73|350.81|352.73|350.81|352.01|350.09|0
1646055690000|2022-02-28 13:41:30|352.32|350.4|351.7|349.78|352.32|350.4|351.7|349.78|0
1646055700000|2022-02-28 13:41:40|351.29|349.37|351.18|349.26|351.39|349.47|350.98|349.06|0
1646055710000|2022-02-28 13:41:50|351.09|349.17|351.18|349.26|351.29|349.37|351.09|349.17|0
1646055720000|2022-02-28 13:42:00|351.6|349.68|350.67|348.75|351.7|349.78|350.67|348.75|0
1646055730000|2022-02-28 13:42:10|350.88|348.96|350.67|348.75|350.88|348.96|350.67|348.75|0
1646055740000|2022-02-28 13:42:20|350.47|348.55|350.88|348.96|350.88|348.96|350.47|348.55|0
1646055750000|2022-02-28 13:42:30|350.47|348.55|350.67|348.75|351.08|349.16|350.47|348.55|0
1646055760000|2022-02-28 13:42:40|350.47|348.55|350.47|348.55|350.88|348.96|350.47|348.55|0
1646055770000|2022-02-28 13:42:50|350.26|348.34|347.8|345.88|350.26|348.34|347.8|345.88|0
1646055780000|2022-02-28 13:43:00|348.42|346.5|348.42|346.5|348.62|346.7|348.21|346.29|0
1646055790000|2022-02-28 13:43:10|348.1|346.18|347.6|345.68|348.1|346.18|346.98|345.06|0
1646055800000|2022-02-28 13:43:20|347.19|345.27|348.62|346.7|348.62|346.7|347.19|345.27|0
1646055810000|2022-02-28 13:43:30|348.01|346.09|347.8|345.88|348.21|346.29|347.8|345.88|0
1646055820000|2022-02-28 13:43:40|348.01|346.09|347.8|345.88|348.01|346.09|347.6|345.68|0
1646055830000|2022-02-28 13:43:50|347.6|345.68|347.28|345.36|347.6|345.68|347.28|345.36|0
1646055840000|2022-02-28 13:44:00|347.19|345.27|348|346.08|348|346.08|347.19|345.27|0
1646055850000|2022-02-28 13:44:10|348.41|346.49|348.62|346.7|348.62|346.7|348.1|346.18|0
1646055860000|2022-02-28 13:44:20|348.82|346.9|349.03|347.11|349.03|347.11|348.21|346.29|0
1646055870000|2022-02-28 13:44:30|348.82|346.9|348.62|346.7|348.82|346.9|348.62|346.7|0
1646055880000|2022-02-28 13:44:40|348.51|346.59|348.41|346.49|348.51|346.59|348.21|346.29|0
1646055890000|2022-02-28 13:44:50|348|346.08|348.82|346.9|348.82|346.9|348|346.08|0
1646055900000|2022-02-28 13:45:00|349.64|347.72|349.13|347.21|349.85|347.93|349.13|347.21|0
1646055910000|2022-02-28 13:45:10|349.85|347.93|349.74|347.82|349.85|347.93|349.74|347.82|0
1646055920000|2022-02-28 13:45:20|349.44|347.52|350.05|348.13|350.05|348.13|349.44|347.52|0
1646055930000|2022-02-28 13:45:30|349.64|347.72|350.05|348.13|350.05|348.13|349.64|347.72|0
1646055940000|2022-02-28 13:45:40|349.95|348.03|350.56|348.64|350.56|348.64|349.95|348.03|0
1646055950000|2022-02-28 13:45:50|351.08|349.16|351.7|349.78|351.79|349.87|351.08|349.16|0
1646055960000|2022-02-28 13:46:00|351.49|349.57|350.97|349.05|351.49|349.57|350.87|348.95|0
1646055970000|2022-02-28 13:46:10|350.56|348.64|350.67|348.75|350.67|348.75|350.05|348.13|0
1646055980000|2022-02-28 13:46:20|350.87|348.95|351.18|349.26|351.18|349.26|350.87|348.95|0
1646055990000|2022-02-28 13:46:30|351.08|349.16|350.67|348.75|351.08|349.16|350.67|348.75|0
1646056000000|2022-02-28 13:46:40|350.87|348.95|350.56|348.64|351.08|349.16|350.56|348.64|0
1646056010000|2022-02-28 13:46:50|350.46|348.54|349.64|347.72|350.46|348.54|349.43|347.51|0
1646056020000|2022-02-28 13:47:00|349.84|347.92|349.64|347.72|350.05|348.13|349.64|347.72|0
1646056030000|2022-02-28 13:47:10|350.05|348.13|350.25|348.33|350.46|348.54|350.05|348.13|0
1646056040000|2022-02-28 13:47:20|350.97|349.05|351.08|349.16|351.08|349.16|350.46|348.54|0
1646056050000|2022-02-28 13:47:30|350.87|348.95|350.97|349.05|350.97|349.05|350.87|348.95|0
1646056060000|2022-02-28 13:47:40|351.28|349.36|351.28|349.36|351.38|349.46|351.28|349.36|0
1646056070000|2022-02-28 13:47:50|351.49|349.57|351.28|349.36|351.69|349.77|351.28|349.36|0
1646056080000|2022-02-28 13:48:00|351.38|349.46|351.9|349.98|351.9|349.98|351.38|349.46|0
1646056090000|2022-02-28 13:48:10|351.69|349.77|351.07|349.15|351.69|349.77|351.07|349.15|0
1646056100000|2022-02-28 13:48:20|351.58|349.66|352.31|350.39|352.31|350.39|351.58|349.66|0
1646056110000|2022-02-28 13:48:30|352.41|350.49|352.2|350.28|352.41|350.49|351.9|349.98|0
1646056120000|2022-02-28 13:48:40|351.9|349.98|352.1|350.18|352.31|350.39|351.9|349.98|0
1646056130000|2022-02-28 13:48:50|351.69|349.77|351.9|349.98|351.99|350.07|351.69|349.77|0
1646056140000|2022-02-28 13:49:00|352.31|350.39|352.31|350.39|352.31|350.39|352.1|350.18|0
1646056150000|2022-02-28 13:49:10|352.51|350.59|353.23|351.31|353.23|351.31|352.51|350.59|0
1646056160000|2022-02-28 13:49:20|353.54|351.62|353.54|351.62|353.54|351.62|353.34|351.42|0
1646056170000|2022-02-28 13:49:30|353.64|351.72|353.75|351.83|353.75|351.83|353.34|351.42|0
1646056180000|2022-02-28 13:49:40|353.54|351.62|353.33|351.41|353.54|351.62|353.33|351.41|0
1646056190000|2022-02-28 13:49:50|353.13|351.21|354.37|352.45|354.37|352.45|353.13|351.21|0
1646056200000|2022-02-28 13:50:00|354.16|352.24|353.95|352.03|354.36|352.44|353.95|352.03|0
1646056210000|2022-02-28 13:50:10|354.36|352.44|354.57|352.65|354.57|352.65|354.36|352.44|0
1646056220000|2022-02-28 13:50:20|354.78|352.86|354.98|353.06|354.98|353.06|354.78|352.86|0
1646056230000|2022-02-28 13:50:30|354.57|352.65|354.88|352.96|354.98|353.06|354.57|352.65|0
1646056240000|2022-02-28 13:50:40|354.78|352.86|354.16|352.24|354.78|352.86|354.16|352.24|0
1646056250000|2022-02-28 13:50:50|353.95|352.03|354.57|352.65|354.57|352.65|353.95|352.03|0
1646056260000|2022-02-28 13:51:00|354.36|352.44|355.39|353.47|355.39|353.47|354.36|352.44|0
1646056270000|2022-02-28 13:51:10|355.6|353.68|355.6|353.68|355.6|353.68|355.6|353.68|0
1646056280000|2022-02-28 13:51:20|356.22|354.3|356.63|354.71|356.63|354.71|356.22|354.3|0
1646056290000|2022-02-28 13:51:30|357.05|355.13|356.84|354.92|357.25|355.33|356.84|354.92|0
1646056300000|2022-02-28 13:51:40|357.25|355.33|358.08|356.16|358.08|356.16|357.25|355.33|0
1646056310000|2022-02-28 13:51:50|358.49|356.57|358.8|356.88|358.8|356.88|358.49|356.57|0
1646056320000|2022-02-28 13:52:00|358.49|356.57|358.8|356.88|359.12|357.2|358.49|356.57|0
1646056330000|2022-02-28 13:52:10|359.12|357.2|358.49|356.57|359.12|357.2|358.49|356.57|0
1646056340000|2022-02-28 13:52:20|358.7|356.78|358.49|356.57|358.7|356.78|358.49|356.57|0
1646056350000|2022-02-28 13:52:30|358.7|356.78|359.01|357.09|359.01|357.09|358.49|356.57|0
1646056360000|2022-02-28 13:52:40|359.11|357.19|359.21|357.29|359.53|357.61|359.11|357.19|0
1646056370000|2022-02-28 13:52:50|359.11|357.19|360.15|358.23|360.15|358.23|359.11|357.19|0
1646056380000|2022-02-28 13:53:00|360.36|358.44|359.32|357.4|360.36|358.44|359.32|357.4|0
1646056390000|2022-02-28 13:53:10|359.01|357.09|360.98|359.06|360.98|359.06|358.91|356.99|0
1646056400000|2022-02-28 13:53:20|361.19|359.27|360.56|358.64|361.19|359.27|360.56|358.64|0
1646056410000|2022-02-28 13:53:30|360.77|358.85|360.25|358.33|360.77|358.85|360.25|358.33|0
1646056420000|2022-02-28 13:53:40|360.56|358.64|361.39|359.47|361.39|359.47|360.56|358.64|0
1646056430000|2022-02-28 13:53:50|360.36|358.44|359.32|357.4|360.36|358.44|359.32|357.4|0
1646056440000|2022-02-28 13:54:00|358.91|356.99|357.97|356.05|358.91|356.99|357.97|356.05|0
1646056450000|2022-02-28 13:54:10|358.49|356.57|358.08|356.16|358.49|356.57|357.87|355.95|0
1646056460000|2022-02-28 13:54:20|357.87|355.95|358.08|356.16|358.08|356.16|357.87|355.95|0
1646056470000|2022-02-28 13:54:30|357.87|355.95|357.38|355.46|357.87|355.95|356.97|355.05|0
1646056480000|2022-02-28 13:54:40|357.17|355.25|357.38|355.46|357.48|355.56|357.17|355.25|0
1646056490000|2022-02-28 13:54:50|357.27|355.35|356.34|354.42|357.27|355.35|356.34|354.42|0
1646056500000|2022-02-28 13:55:00|355.93|354.01|356.65|354.73|356.65|354.73|355.93|354.01|0
1646056510000|2022-02-28 13:55:10|356.24|354.32|356.34|354.42|356.34|354.42|355.93|354.01|0
1646056520000|2022-02-28 13:55:20|355.72|353.8|355.93|354.01|355.93|354.01|355.72|353.8|0
1646056530000|2022-02-28 13:55:30|355.82|353.9|355.82|353.9|355.82|353.9|355.61|353.69|0
1646056540000|2022-02-28 13:55:40|355.51|353.59|355.31|353.39|355.51|353.59|355.31|353.39|0
1646056550000|2022-02-28 13:55:50|355.51|353.59|355.61|353.69|355.61|353.69|355.31|353.39|0
1646056560000|2022-02-28 13:56:00|355.31|353.39|355.41|353.49|355.51|353.59|355.1|353.18|0
1646056570000|2022-02-28 13:56:10|355.31|353.39|355.51|353.59|355.51|353.59|355.31|353.39|0
1646056580000|2022-02-28 13:56:20|354.79|352.87|355.1|353.18|355.1|353.18|354.79|352.87|0
1646056590000|2022-02-28 13:56:30|354.58|352.66|353.96|352.04|354.58|352.66|353.96|352.04|0
1646056600000|2022-02-28 13:56:40|353.24|351.32|353.45|351.53|353.75|351.83|353.24|351.32|0
1646056610000|2022-02-28 13:56:50|353.13|351.21|355.1|353.18|355.31|353.39|352.83|350.91|0
1646056620000|2022-02-28 13:57:00|354.89|352.97|354.27|352.35|354.89|352.97|354.27|352.35|0
1646056630000|2022-02-28 13:57:10|354.06|352.14|354.48|352.56|354.48|352.56|354.06|352.14|0
1646056640000|2022-02-28 13:57:20|354.68|352.76|354.68|352.76|354.68|352.76|354.27|352.35|0
1646056650000|2022-02-28 13:57:30|353.86|351.94|353.96|352.04|354.68|352.76|353.86|351.94|0
1646056660000|2022-02-28 13:57:40|354.27|352.35|354.27|352.35|354.27|352.35|354.06|352.14|0
1646056670000|2022-02-28 13:57:50|354.37|352.45|353.96|352.04|354.37|352.45|353.96|352.04|0
1646056680000|2022-02-28 13:58:00|353.86|351.94|353.86|351.94|353.86|351.94|353.65|351.73|0
1646056690000|2022-02-28 13:58:10|353.65|351.73|353.44|351.52|353.65|351.73|353.44|351.52|0
1646056700000|2022-02-28 13:58:20|353.86|351.94|353.44|351.52|353.86|351.94|353.44|351.52|0
1646056710000|2022-02-28 13:58:30|353.24|351.32|354.27|352.35|354.27|352.35|353.24|351.32|0
1646056720000|2022-02-28 13:58:40|353.95|352.03|353.54|351.62|353.95|352.03|353.54|351.62|0
1646056730000|2022-02-28 13:58:50|353.86|351.94|353.65|351.73|353.86|351.94|353.65|351.73|0
1646056740000|2022-02-28 13:59:00|353.44|351.52|353.65|351.73|353.65|351.73|353.44|351.52|0
1646056750000|2022-02-28 13:59:10|354.06|352.14|354.27|352.35|354.27|352.35|354.06|352.14|0
1646056760000|2022-02-28 13:59:20|354.16|352.24|353.95|352.03|354.16|352.24|353.95|352.03|0
1646056770000|2022-02-28 13:59:30|354.06|352.14|353.54|351.62|354.06|352.14|353.54|351.62|0
1646056780000|2022-02-28 13:59:40|353.65|351.73|353.44|351.52|353.65|351.73|353.44|351.52|0
1646056790000|2022-02-28 13:59:50|353.23|351.31|353.44|351.52|353.44|351.52|353.23|351.31|0
1646056800000|2022-02-28 14:00:00|353.03|351.11|353.44|351.52|353.44|351.52|353.03|351.11|0
1646056810000|2022-02-28 14:00:10|353.03|351.11|352.41|350.49|353.03|351.11|352.41|350.49|0
1646056820000|2022-02-28 14:00:20|352.61|350.69|352|350.08|352.61|350.69|352|350.08|0
1646056830000|2022-02-28 14:00:30|352.2|350.28|352.82|350.9|352.82|350.9|352.2|350.28|0
1646056840000|2022-02-28 14:00:40|352.41|350.49|351.99|350.07|352.51|350.59|351.99|350.07|0
1646056850000|2022-02-28 14:00:50|351.38|349.46|350.76|348.84|351.79|349.87|350.76|348.84|0
1646056860000|2022-02-28 14:01:00|351.17|349.25|351.99|350.07|351.99|350.07|351.17|349.25|0
1646056870000|2022-02-28 14:01:10|351.79|349.87|352.51|350.59|352.51|350.59|351.79|349.87|0
1646056880000|2022-02-28 14:01:20|352.41|350.49|353.23|351.31|353.23|351.31|352.3|350.38|0
1646056890000|2022-02-28 14:01:30|353.85|351.93|354.88|352.96|354.88|352.96|353.85|351.93|0
1646056900000|2022-02-28 14:01:40|355.09|353.17|354.88|352.96|355.09|353.17|354.88|352.96|0
1646056910000|2022-02-28 14:01:50|356.75|354.83|355.71|353.79|356.75|354.83|355.6|353.68|0
1646056920000|2022-02-28 14:02:00|355.92|354|355.5|353.58|355.92|354|355.3|353.38|0
1646056930000|2022-02-28 14:02:10|355.71|353.79|355.71|353.79|356.12|354.2|355.71|353.79|0
1646056940000|2022-02-28 14:02:20|355.5|353.58|355.5|353.58|355.92|354|355.5|353.58|0
1646056950000|2022-02-28 14:02:30|355.92|354|355.6|353.68|355.92|354|355.5|353.58|0
1646056960000|2022-02-28 14:02:40|355.5|353.58|356.12|354.2|356.12|354.2|355.5|353.58|0
1646056970000|2022-02-28 14:02:50|356.54|354.62|356.12|354.2|356.54|354.62|356.12|354.2|0
1646056980000|2022-02-28 14:03:00|356.33|354.41|357.57|355.65|357.99|356.07|356.33|354.41|0
1646056990000|2022-02-28 14:03:10|357.46|355.54|357.99|356.07|357.99|356.07|357.46|355.54|0
1646057000000|2022-02-28 14:03:20|357.88|355.96|358.4|356.48|358.4|356.48|357.78|355.86|0
1646057010000|2022-02-28 14:03:30|357.78|355.86|357.36|355.44|357.78|355.86|357.36|355.44|0
1646057020000|2022-02-28 14:03:40|357.57|355.65|357.78|355.86|357.78|355.86|357.46|355.54|0
1646057030000|2022-02-28 14:03:50|357.99|356.07|358.4|356.48|358.4|356.48|357.57|355.65|0
1646057040000|2022-02-28 14:04:00|358.61|356.69|358.19|356.27|358.61|356.69|358.19|356.27|0
1646057050000|2022-02-28 14:04:10|357.98|356.06|359.23|357.31|359.23|357.31|357.98|356.06|0
1646057060000|2022-02-28 14:04:20|359.02|357.1|359.23|357.31|359.23|357.31|358.81|356.89|0
1646057070000|2022-02-28 14:04:30|359.02|357.1|358.81|356.89|359.02|357.1|358.81|356.89|0
1646057080000|2022-02-28 14:04:40|358.61|356.69|358.5|356.58|358.61|356.69|358.5|356.58|0
1646057090000|2022-02-28 14:04:50|358.4|356.48|358.4|356.48|358.4|356.48|358.19|356.27|0
1646057100000|2022-02-28 14:05:00|358.5|356.58|358.81|356.89|358.81|356.89|358.4|356.48|0
1646057110000|2022-02-28 14:05:10|358.61|356.69|357.98|356.06|358.61|356.69|357.98|356.06|0
1646057120000|2022-02-28 14:05:20|357.78|355.86|357.77|355.85|357.98|356.06|357.77|355.85|0
1646057140000|2022-02-28 14:05:40|357.57|355.65|359.23|357.31|359.23|357.31|357.57|355.65|0
1646057150000|2022-02-28 14:05:50|358.6|356.68|359.85|357.93|359.85|357.93|358.6|356.68|0
1646057160000|2022-02-28 14:06:00|360.27|358.35|359.43|357.51|360.27|358.35|359.43|357.51|0
1646057170000|2022-02-28 14:06:10|359.53|357.61|359.53|357.61|359.53|357.61|359.33|357.41|0
1646057180000|2022-02-28 14:06:20|359.02|357.1|358.08|356.16|359.02|357.1|358.08|356.16|0
1646057190000|2022-02-28 14:06:30|358.4|356.48|358.6|356.68|358.6|356.68|358.4|356.48|0
1646057200000|2022-02-28 14:06:40|358.39|356.47|358.19|356.27|358.39|356.47|358.19|356.27|0
1646057210000|2022-02-28 14:06:50|358.39|356.47|358.19|356.27|358.39|356.47|357.98|356.06|0
1646057220000|2022-02-28 14:07:00|359.22|357.3|357.98|356.06|359.22|357.3|357.98|356.06|0
1646057230000|2022-02-28 14:07:10|358.7|356.78|358.39|356.47|358.81|356.89|358.39|356.47|0
1646057240000|2022-02-28 14:07:20|358.19|356.27|358.81|356.89|358.81|356.89|357.98|356.06|0
1646057250000|2022-02-28 14:07:30|358.19|356.27|358.39|356.47|358.39|356.47|357.98|356.06|0
1646057260000|2022-02-28 14:07:40|358.6|356.68|358.6|356.68|358.6|356.68|358.6|356.68|0
1646057270000|2022-02-28 14:07:50|359.02|357.1|359.22|357.3|359.22|357.3|358.91|356.99|0
1646057280000|2022-02-28 14:08:00|358.6|356.68|358.81|356.89|358.81|356.89|358.6|356.68|0
1646057290000|2022-02-28 14:08:10|358.7|356.78|359.01|357.09|359.01|357.09|358.6|356.68|0
1646057300000|2022-02-28 14:08:20|359.64|357.72|359.43|357.51|359.64|357.72|359.43|357.51|0
1646057310000|2022-02-28 14:08:30|359.22|357.3|358.81|356.89|359.43|357.51|358.81|356.89|0
1646057320000|2022-02-28 14:08:40|358.6|356.68|359.01|357.09|359.22|357.3|358.6|356.68|0
1646057330000|2022-02-28 14:08:50|358.81|356.89|358.39|356.47|358.81|356.89|358.39|356.47|0
1646057340000|2022-02-28 14:09:00|358.49|356.57|358.39|356.47|359.01|357.09|358.39|356.47|0
1646057350000|2022-02-28 14:09:10|358.6|356.68|358.6|356.68|358.6|356.68|358.49|356.57|0
1646057360000|2022-02-28 14:09:20|358.18|356.26|359.43|357.51|359.43|357.51|358.18|356.26|0
1646057370000|2022-02-28 14:09:30|359.64|357.72|359.64|357.72|359.64|357.72|359.64|357.72|0
1646057380000|2022-02-28 14:09:40|360.05|358.13|359.84|357.92|360.05|358.13|359.84|357.92|0
1646057390000|2022-02-28 14:09:50|359.63|357.71|360.47|358.55|360.47|358.55|359.63|357.71|0
1646057400000|2022-02-28 14:10:00|360.26|358.34|360.47|358.55|360.47|358.55|360.15|358.23|0
1646057410000|2022-02-28 14:10:10|360.05|358.13|359.63|357.71|360.05|358.13|359.53|357.61|0
1646057420000|2022-02-28 14:10:20|359.01|357.09|359.01|357.09|359.22|357.3|359.01|357.09|0
1646057430000|2022-02-28 14:10:30|358.8|356.88|359.22|357.3|359.22|357.3|358.8|356.88|0
1646057440000|2022-02-28 14:10:40|358.8|356.88|358.39|356.47|358.9|356.98|358.39|356.47|0
1646057450000|2022-02-28 14:10:50|358.28|356.36|358.18|356.26|358.28|356.36|358.18|356.26|0
1646057460000|2022-02-28 14:11:00|357.97|356.05|358.18|356.26|358.18|356.26|357.97|356.05|0
1646057470000|2022-02-28 14:11:10|358.39|356.47|357.76|355.84|358.39|356.47|357.76|355.84|0
1646057480000|2022-02-28 14:11:20|357.56|355.64|358.18|356.26|358.18|356.26|357.56|355.64|0
1646057490000|2022-02-28 14:11:30|358.59|356.67|358.39|356.47|358.59|356.67|357.97|356.05|0
1646057500000|2022-02-28 14:11:40|358.59|356.67|358.59|356.67|358.59|356.67|358.18|356.26|0
1646057510000|2022-02-28 14:11:50|358.39|356.47|358.39|356.47|358.8|356.88|358.39|356.47|0
1646057520000|2022-02-28 14:12:00|358.59|356.67|359.01|357.09|359.11|357.19|358.59|356.67|0
1646057530000|2022-02-28 14:12:10|358.8|356.88|359.31|357.39|359.31|357.39|358.8|356.88|0
1646057540000|2022-02-28 14:12:20|359.42|357.5|359.42|357.5|359.63|357.71|359.42|357.5|0
1646057550000|2022-02-28 14:12:30|359.63|357.71|360.67|358.75|360.67|358.75|359.63|357.71|0
1646057560000|2022-02-28 14:12:40|360.46|358.54|360.25|358.33|360.46|358.54|360.25|358.33|0
1646057570000|2022-02-28 14:12:50|360.14|358.22|360.04|358.12|360.14|358.22|360.04|358.12|0
1646057580000|2022-02-28 14:13:00|360.46|358.54|361.02|359.1|361.02|359.1|360.46|358.54|0
1646057590000|2022-02-28 14:13:10|361.22|359.3|360.95|359.03|361.43|359.51|360.95|359.03|0
1646057600000|2022-02-28 14:13:20|361.16|359.24|361.57|359.65|361.57|359.65|360.95|359.03|0
1646057610000|2022-02-28 14:13:30|361.78|359.86|361.46|359.54|361.88|359.96|361.46|359.54|0
1646057620000|2022-02-28 14:13:40|361.36|359.44|361.36|359.44|361.46|359.54|361.36|359.44|0
1646057630000|2022-02-28 14:13:50|361.57|359.65|361.57|359.65|361.78|359.86|361.57|359.65|0
1646057640000|2022-02-28 14:14:00|361.16|359.24|361.57|359.65|361.67|359.75|361.16|359.24|0
1646057650000|2022-02-28 14:14:10|361.36|359.44|361.78|359.86|361.78|359.86|361.36|359.44|0
1646057660000|2022-02-28 14:14:20|361.57|359.65|361.57|359.65|361.57|359.65|361.57|359.65|0
1646057670000|2022-02-28 14:14:30|361.99|360.07|359.91|357.99|361.99|360.07|358.66|356.74|0
1646057680000|2022-02-28 14:14:40|358.66|356.74|358.87|356.95|359.28|357.36|358.66|356.74|0
1646057690000|2022-02-28 14:14:50|359.07|357.15|360.74|358.82|360.74|358.82|359.07|357.15|0
1646057700000|2022-02-28 14:15:00|361.36|359.44|361.57|359.65|361.78|359.86|361.36|359.44|0
1646057710000|2022-02-28 14:15:10|360.74|358.82|360.74|358.82|360.95|359.03|360.74|358.82|0
1646057720000|2022-02-28 14:15:20|360.95|359.03|360.74|358.82|361.05|359.13|360.74|358.82|0
1646057730000|2022-02-28 14:15:30|360.84|358.92|363.24|361.32|363.24|361.32|360.84|358.92|0
1646057740000|2022-02-28 14:15:40|363.45|361.53|364.38|362.46|364.38|362.46|363.45|361.53|0
1646057750000|2022-02-28 14:15:50|364.28|362.36|364.28|362.36|364.28|362.36|364.07|362.15|0
1646057760000|2022-02-28 14:16:00|364.07|362.15|363.75|361.83|364.07|362.15|363.44|361.52|0
1646057770000|2022-02-28 14:16:10|364.07|362.15|364.07|362.15|364.07|362.15|363.86|361.94|0
1646057780000|2022-02-28 14:16:20|363.86|361.94|363.86|361.94|363.86|361.94|363.86|361.94|0
1646057790000|2022-02-28 14:16:30|363.65|361.73|364.49|362.57|364.49|362.57|363.65|361.73|0
1646057800000|2022-02-28 14:16:40|364.28|362.36|364.7|362.78|364.9|362.98|364.28|362.36|0
1646057810000|2022-02-28 14:16:50|364.07|362.15|364.28|362.36|364.7|362.78|364.07|362.15|0
1646057820000|2022-02-28 14:17:00|363.86|361.94|363.23|361.31|363.86|361.94|363.23|361.31|0
1646057830000|2022-02-28 14:17:10|363.03|361.11|363.03|361.11|363.03|361.11|362.82|360.9|0
1646057840000|2022-02-28 14:17:20|362.92|361|364.07|362.15|364.07|362.15|362.92|361|0
1646057850000|2022-02-28 14:17:30|363.44|361.52|363.65|361.73|363.65|361.73|363.44|361.52|0
1646057860000|2022-02-28 14:17:40|363.23|361.31|363.65|361.73|363.65|361.73|363.23|361.31|0
1646057870000|2022-02-28 14:17:50|363.75|361.83|363.86|361.94|364.07|362.15|363.75|361.83|0
1646057880000|2022-02-28 14:18:00|364.07|362.15|363.86|361.94|364.07|362.15|363.65|361.73|0
1646057890000|2022-02-28 14:18:10|364.07|362.15|364.07|362.15|364.28|362.36|364.07|362.15|0
1646057900000|2022-02-28 14:18:20|363.86|361.94|363.02|361.1|363.86|361.94|363.02|361.1|0
1646057910000|2022-02-28 14:18:30|362.81|360.89|362.61|360.69|363.02|361.1|362.61|360.69|0
1646057920000|2022-02-28 14:18:40|362.19|360.27|362.19|360.27|362.19|360.27|361.98|360.06|0
1646057930000|2022-02-28 14:18:50|361.98|360.06|361.56|359.64|361.98|360.06|360.94|359.02|0
1646057940000|2022-02-28 14:19:00|361.36|359.44|361.56|359.64|361.56|359.64|361.35|359.43|0
1646057950000|2022-02-28 14:19:10|361.35|359.43|361.15|359.23|361.35|359.43|361.15|359.23|0
1646057960000|2022-02-28 14:19:20|361.35|359.43|361.35|359.43|361.35|359.43|361.35|359.43|0
1646057970000|2022-02-28 14:19:30|360.94|359.02|361.35|359.43|361.45|359.53|360.94|359.02|0
1646057980000|2022-02-28 14:19:40|361.98|360.06|361.98|360.06|362.19|360.27|361.98|360.06|0
1646057990000|2022-02-28 14:19:50|361.77|359.85|361.35|359.43|361.77|359.85|361.35|359.43|0
1646058000000|2022-02-28 14:20:00|361.98|360.06|361.98|360.06|362.19|360.27|361.77|359.85|0
1646058010000|2022-02-28 14:20:10|362.19|360.27|361.77|359.85|362.19|360.27|361.77|359.85|0
1646058020000|2022-02-28 14:20:20|361.87|359.95|361.98|360.06|361.98|360.06|361.77|359.85|0
1646058030000|2022-02-28 14:20:30|362.08|360.16|362.6|360.68|362.6|360.68|362.08|360.16|0
1646058040000|2022-02-28 14:20:40|362.39|360.47|361.98|360.06|362.39|360.47|361.98|360.06|0
1646058050000|2022-02-28 14:20:50|361.77|359.85|361.14|359.22|361.77|359.85|361.14|359.22|0
1646058060000|2022-02-28 14:21:00|360.94|359.02|361.14|359.22|361.14|359.22|360.94|359.02|0
1646058070000|2022-02-28 14:21:10|361.77|359.85|362.18|360.26|362.49|360.57|361.77|359.85|0
1646058080000|2022-02-28 14:21:20|361.77|359.85|361.35|359.43|361.77|359.85|361.35|359.43|0
1646058090000|2022-02-28 14:21:30|361.14|359.22|361.35|359.43|361.35|359.43|361.14|359.22|0
1646058100000|2022-02-28 14:21:40|361.56|359.64|361.35|359.43|361.56|359.64|361.35|359.43|0
1646058110000|2022-02-28 14:21:50|361.14|359.22|361.14|359.22|361.35|359.43|361.14|359.22|0
1646058120000|2022-02-28 14:22:00|361.24|359.32|360.52|358.6|361.24|359.32|360.52|358.6|0
1646058130000|2022-02-28 14:22:10|360.2|358.28|360.31|358.39|360.41|358.49|360.2|358.28|0
1646058140000|2022-02-28 14:22:20|360.52|358.6|360.52|358.6|360.52|358.6|360.41|358.49|0
1646058150000|2022-02-28 14:22:30|360.93|359.01|361.03|359.11|361.03|359.11|360.52|358.6|0
1646058160000|2022-02-28 14:22:40|361.24|359.32|361.14|359.22|361.24|359.32|360.72|358.8|0
1646058170000|2022-02-28 14:22:50|361.03|359.11|360.82|358.9|361.03|359.11|360.82|358.9|0
1646058180000|2022-02-28 14:23:00|361.14|359.22|360.52|358.6|361.14|359.22|360.52|358.6|0
1646058190000|2022-02-28 14:23:10|360.72|358.8|360.1|358.18|360.72|358.8|360.1|358.18|0
1646058200000|2022-02-28 14:23:20|359.89|357.97|360.1|358.18|360.31|358.39|359.89|357.97|0
1646058210000|2022-02-28 14:23:30|359.89|357.97|359.68|357.76|359.99|358.07|359.68|357.76|0
1646058220000|2022-02-28 14:23:40|359.89|357.97|359.99|358.07|360.1|358.18|359.89|357.97|0
1646058230000|2022-02-28 14:23:50|359.89|357.97|360.51|358.59|360.51|358.59|359.89|357.97|0
1646058240000|2022-02-28 14:24:00|360.1|358.18|359.68|357.76|360.1|358.18|359.68|357.76|0
1646058250000|2022-02-28 14:24:10|360.1|358.18|360.51|358.59|360.51|358.59|359.89|357.97|0
1646058260000|2022-02-28 14:24:20|360.31|358.39|359.47|357.55|360.31|358.39|359.47|357.55|0
1646058270000|2022-02-28 14:24:30|359.68|357.76|359.47|357.55|359.68|357.76|359.47|357.55|0
1646058280000|2022-02-28 14:24:40|359.27|357.35|359.26|357.34|359.27|357.35|359.26|357.34|0
1646058290000|2022-02-28 14:24:50|359.36|357.44|359.47|357.55|359.47|357.55|359.06|357.14|0
1646058300000|2022-02-28 14:25:00|358.64|356.72|359.06|357.14|359.06|357.14|358.64|356.72|0
1646058310000|2022-02-28 14:25:10|359.68|357.76|358.95|357.03|359.68|357.76|358.64|356.72|0
1646058320000|2022-02-28 14:25:20|359.06|357.14|359.26|357.34|359.26|357.34|359.06|357.14|0
1646058330000|2022-02-28 14:25:30|359.68|357.76|359.89|357.97|360.09|358.17|359.68|357.76|0
1646058340000|2022-02-28 14:25:40|359.47|357.55|360.51|358.59|360.51|358.59|359.47|357.55|0
1646058350000|2022-02-28 14:25:50|360.09|358.17|360.3|358.38|360.3|358.38|359.89|357.97|0
1646058360000|2022-02-28 14:26:00|360.09|358.17|360.51|358.59|360.51|358.59|360.09|358.17|0
1646058370000|2022-02-28 14:26:10|360.61|358.69|360.72|358.8|360.72|358.8|360.61|358.69|0
1646058380000|2022-02-28 14:26:20|360.51|358.59|360.3|358.38|360.51|358.59|360.3|358.38|0
1646058390000|2022-02-28 14:26:30|360.51|358.59|360.3|358.38|360.51|358.59|360.3|358.38|0
1646058400000|2022-02-28 14:26:40|359.88|357.96|359.88|357.96|359.88|357.96|359.88|357.96|0
1646058410000|2022-02-28 14:26:50|359.68|357.76|359.26|357.34|360.09|358.17|359.26|357.34|0
1646058420000|2022-02-28 14:27:00|359.68|357.76|359.47|357.55|359.68|357.76|359.26|357.34|0
1646058430000|2022-02-28 14:27:10|359.68|357.76|359.68|357.76|360.09|358.17|359.68|357.76|0
1646058440000|2022-02-28 14:27:20|359.57|357.65|360.09|358.17|360.09|358.17|359.47|357.55|0
1646058450000|2022-02-28 14:27:30|360.3|358.38|360.92|359|361.13|359.21|360.3|358.38|0
1646058460000|2022-02-28 14:27:40|361.13|359.21|362.8|360.88|362.8|360.88|361.13|359.21|0
1646058470000|2022-02-28 14:27:50|362.38|360.46|361.76|359.84|362.38|360.46|361.76|359.84|0
1646058480000|2022-02-28 14:28:00|361.55|359.63|361.23|359.31|361.96|360.04|361.23|359.31|0
1646058490000|2022-02-28 14:28:10|361.44|359.52|361.65|359.73|362.38|360.46|361.44|359.52|0
1646058500000|2022-02-28 14:28:20|361.34|359.42|361.75|359.83|361.75|359.83|361.34|359.42|0
1646058510000|2022-02-28 14:28:30|362.27|360.35|361.44|359.52|362.59|360.67|361.44|359.52|0
1646058520000|2022-02-28 14:28:40|361.55|359.63|361.34|359.42|361.55|359.63|361.34|359.42|0
1646058530000|2022-02-28 14:28:50|360.92|359|360.71|358.79|360.92|359|360.71|358.79|0
1646058540000|2022-02-28 14:29:00|360.92|359|360.71|358.79|361.13|359.21|360.5|358.58|0
1646058550000|2022-02-28 14:29:10|361.02|359.1|360.92|359|361.13|359.21|360.92|359|0
1646058560000|2022-02-28 14:29:20|360.71|358.79|360.81|358.89|360.81|358.89|360.71|358.79|0
1646058570000|2022-02-28 14:29:30|361.13|359.21|360.71|358.79|361.13|359.21|360.71|358.79|0
1646058580000|2022-02-28 14:29:40|360.5|358.58|360.5|358.58|360.71|358.79|360.3|358.38|0
1646058590000|2022-02-28 14:29:50|360.3|358.38|359.26|357.34|360.5|358.58|359.26|357.34|0
1646058600000|2022-02-28 14:30:00|358.84|356.92|358.84|356.92|358.84|356.92|357.59|355.67|0
1646058610000|2022-02-28 14:30:10|359.88|357.96|360.92|359|360.92|359|359.26|357.34|0
1646058620000|2022-02-28 14:30:20|364.88|362.96|364.25|362.33|364.88|362.96|364.25|362.33|0
1646058630000|2022-02-28 14:30:30|363.73|361.81|362.38|360.46|363.73|361.81|362.38|360.46|0
1646058640000|2022-02-28 14:30:40|364.67|362.75|365.72|363.8|366.13|364.21|364.67|362.75|0
1646058650000|2022-02-28 14:30:50|366.34|364.42|368.65|366.73|368.65|366.73|366.34|364.42|0
1646058660000|2022-02-28 14:31:00|367.07|365.15|367.6|365.68|368.23|366.31|367.07|365.15|0
1646058670000|2022-02-28 14:31:10|366.97|365.05|366.44|364.52|367.39|365.47|366.44|364.52|0
1646058680000|2022-02-28 14:31:20|366.55|364.63|365.72|363.8|367.28|365.36|365.72|363.8|0
1646058690000|2022-02-28 14:31:30|366.34|364.42|364.04|362.12|366.55|364.63|364.04|362.12|0
1646058700000|2022-02-28 14:31:40|365.71|363.79|365.09|363.17|366.34|364.42|365.09|363.17|0
1646058710000|2022-02-28 14:31:50|364.88|362.96|364.88|362.96|365.51|363.59|364.88|362.96|0
1646058720000|2022-02-28 14:32:00|365.09|363.17|366.13|364.21|366.13|364.21|365.09|363.17|0
1646058730000|2022-02-28 14:32:10|366.34|364.42|368.02|366.1|368.02|366.1|366.34|364.42|0
1646058740000|2022-02-28 14:32:20|368.44|366.52|367.7|365.78|368.44|366.52|367.39|365.47|0
1646058750000|2022-02-28 14:32:30|367.18|365.26|366.97|365.05|367.6|365.68|366.55|364.63|0
1646058760000|2022-02-28 14:32:40|366.76|364.84|366.34|364.42|366.76|364.84|365.71|363.79|0
1646058770000|2022-02-28 14:32:50|367.18|365.26|365.5|363.58|367.18|365.26|365.5|363.58|0
1646058780000|2022-02-28 14:33:00|364.67|362.75|364.46|362.54|365.09|363.17|364.46|362.54|0
1646058790000|2022-02-28 14:33:10|363.62|361.7|366.13|364.21|366.13|364.21|363.62|361.7|0
1646058800000|2022-02-28 14:33:20|365.08|363.16|366.76|364.84|366.76|364.84|365.08|363.16|0
1646058810000|2022-02-28 14:33:30|366.13|364.21|365.08|363.16|366.13|364.21|365.08|363.16|0
1646058820000|2022-02-28 14:33:40|364.14|362.22|363.41|361.49|364.14|362.22|363.2|361.28|0
1646058830000|2022-02-28 14:33:50|363.62|361.7|363.62|361.7|363.62|361.7|362.79|360.87|0
1646058840000|2022-02-28 14:34:00|362.58|360.66|362.68|360.76|363.2|361.28|362.37|360.45|0
1646058850000|2022-02-28 14:34:10|363.1|361.18|363.41|361.49|363.41|361.49|363|361.08|0
1646058860000|2022-02-28 14:34:20|364.87|362.95|363.62|361.7|364.87|362.95|363.2|361.28|0
1646058870000|2022-02-28 14:34:30|363.3|361.38|362.99|361.07|363.3|361.38|362.99|361.07|0
1646058880000|2022-02-28 14:34:40|363.62|361.7|363.41|361.49|363.62|361.7|362.37|360.45|0
1646058890000|2022-02-28 14:34:50|363.62|361.7|363.62|361.7|363.62|361.7|363.09|361.17|0
1646058900000|2022-02-28 14:35:00|363.83|361.91|366.75|364.83|366.75|364.83|363.83|361.91|0
1646058910000|2022-02-28 14:35:10|365.29|363.37|365.29|363.37|367.38|365.46|365.29|363.37|0
1646058920000|2022-02-28 14:35:20|365.5|363.58|365.18|363.26|366.13|364.21|364.45|362.53|0
1646058930000|2022-02-28 14:35:30|364.87|362.95|365.71|363.79|365.71|363.79|364.87|362.95|0
1646058940000|2022-02-28 14:35:40|365.5|363.58|366.34|364.42|366.34|364.42|365.5|363.58|0
1646058950000|2022-02-28 14:35:50|366.54|364.62|368.64|366.72|368.64|366.72|366.54|364.62|0
1646058960000|2022-02-28 14:36:00|369.27|367.35|368.85|366.93|369.48|367.56|368.01|366.09|0
1646058970000|2022-02-28 14:36:10|368.64|366.72|369.27|367.35|369.27|367.35|368.22|366.3|0
1646058980000|2022-02-28 14:36:20|368.95|367.03|369.48|367.56|369.48|367.56|368.64|366.72|0
1646058990000|2022-02-28 14:36:30|369.27|367.35|373.68|371.76|373.68|371.76|369.27|367.35|0
1646059000000|2022-02-28 14:36:40|375.05|373.13|374.53|372.61|375.05|373.13|373.89|371.97|0
1646059010000|2022-02-28 14:36:50|375.79|373.87|374.31|372.39|375.79|373.87|373.68|371.76|0
1646059020000|2022-02-28 14:37:00|374.1|372.18|376|374.08|376|374.08|374.1|372.18|0
1646059030000|2022-02-28 14:37:10|375.16|373.24|376.1|374.18|376.21|374.29|374.95|373.03|0
1646059040000|2022-02-28 14:37:20|376|374.08|375.79|373.87|376|374.08|375.37|373.45|0
1646059050000|2022-02-28 14:37:30|373.05|371.13|370.74|368.82|373.05|371.13|370.74|368.82|0
1646059060000|2022-02-28 14:37:40|370.31|368.39|370.31|368.39|371.05|369.13|370.31|368.39|0
1646059070000|2022-02-28 14:37:50|370.1|368.18|372.42|370.5|372.42|370.5|370.1|368.18|0
1646059080000|2022-02-28 14:38:00|373.47|371.55|372.84|370.92|373.47|371.55|372.63|370.71|0
1646059090000|2022-02-28 14:38:10|373.26|371.34|373.26|371.34|376|374.08|373.26|371.34|0
1646059100000|2022-02-28 14:38:20|372.84|370.92|371.78|369.86|372.84|370.92|371.78|369.86|0
1646059110000|2022-02-28 14:38:30|370.94|369.02|370.73|368.81|370.94|369.02|370.1|368.18|0
1646059120000|2022-02-28 14:38:40|370.31|368.39|370.1|368.18|370.83|368.91|370.1|368.18|0
1646059130000|2022-02-28 14:38:50|369.68|367.76|370.1|368.18|370.1|368.18|369.05|367.13|0
1646059140000|2022-02-28 14:39:00|370.52|368.6|371.36|369.44|371.36|369.44|369.68|367.76|0
1646059150000|2022-02-28 14:39:10|371.25|369.33|373.26|371.34|373.26|371.34|371.25|369.33|0
1646059160000|2022-02-28 14:39:20|372.62|370.7|373.05|371.13|373.05|371.13|371.57|369.65|0
1646059170000|2022-02-28 14:39:30|372.2|370.28|372.09|370.17|373.26|371.34|372.09|370.17|0
1646059180000|2022-02-28 14:39:40|371.57|369.65|371.25|369.33|371.88|369.96|371.25|369.33|0
1646059190000|2022-02-28 14:39:50|371.36|369.44|373|371.08|373|371.08|370.94|369.02|0
1646059200000|2022-02-28 14:40:00|372.17|370.25|369.43|367.51|372.17|370.25|368.38|366.46|0
1646059210000|2022-02-28 14:40:10|368.8|366.88|369.11|367.19|369.11|367.19|368.59|366.67|0
1646059220000|2022-02-28 14:40:20|369.85|367.93|366.06|364.14|369.85|367.93|366.06|364.14|0
1646059230000|2022-02-28 14:40:30|365.11|363.19|365.74|363.82|366.9|364.98|365.11|363.19|0
1646059240000|2022-02-28 14:40:40|365.43|363.51|364.8|362.88|366.27|364.35|364.8|362.88|0
1646059250000|2022-02-28 14:40:50|363.76|361.84|363.65|361.73|365.64|363.72|363.65|361.73|0
1646059260000|2022-02-28 14:41:00|363.96|362.04|363.34|361.42|364.8|362.88|363.34|361.42|0
1646059270000|2022-02-28 14:41:10|363.54|361.62|362.08|360.16|363.54|361.62|362.08|360.16|0
1646059280000|2022-02-28 14:41:20|362.5|360.58|362.29|360.37|362.92|361|361.66|359.74|0
1646059290000|2022-02-28 14:41:30|362.5|360.58|363.54|361.62|363.54|361.62|362.5|360.58|0
1646059300000|2022-02-28 14:41:40|363.75|361.83|363.02|361.1|363.75|361.83|363.02|361.1|0
1646059310000|2022-02-28 14:41:50|362.39|360.47|362.91|360.99|362.91|360.99|362.39|360.47|0
1646059320000|2022-02-28 14:42:00|363.64|361.72|368.16|366.24|368.16|366.24|363.64|361.72|0
1646059330000|2022-02-28 14:42:10|367.95|366.03|369.64|367.72|369.64|367.72|367.95|366.03|0
1646059340000|2022-02-28 14:42:20|369.74|367.82|368.69|366.77|369.74|367.82|368.69|366.77|0
1646059350000|2022-02-28 14:42:30|369.11|367.19|368.51|366.59|369.11|367.19|368.4|366.48|0
1646059360000|2022-02-28 14:42:40|368.3|366.38|365.97|364.05|368.3|366.38|365.97|364.05|0
1646059370000|2022-02-28 14:42:50|366.71|364.79|365.34|363.42|366.71|364.79|365.34|363.42|0
1646059380000|2022-02-28 14:43:00|365.13|363.21|366.71|364.79|366.71|364.79|364.71|362.79|0
1646059390000|2022-02-28 14:43:10|366.18|364.26|364.08|362.16|366.5|364.58|364.08|362.16|0
1646059400000|2022-02-28 14:43:20|362.92|361|363.23|361.31|364.29|362.37|362.39|360.47|0
1646059410000|2022-02-28 14:43:30|364.08|362.16|363.87|361.95|364.29|362.37|363.44|361.52|0
1646059420000|2022-02-28 14:43:40|361.97|360.05|363.02|361.1|363.02|361.1|361.97|360.05|0
1646059430000|2022-02-28 14:43:50|363.23|361.31|362.18|360.26|363.23|361.31|362.18|360.26|0
1646059440000|2022-02-28 14:44:00|361.76|359.84|361.65|359.73|361.76|359.84|361.23|359.31|0
1646059450000|2022-02-28 14:44:10|363.33|361.41|364.92|363|365.44|363.52|363.33|361.41|0
1646059460000|2022-02-28 14:44:20|364.6|362.68|366.39|364.47|366.39|364.47|364.6|362.68|0
1646059470000|2022-02-28 14:44:30|367.97|366.05|367.76|365.84|369.35|367.43|367.45|365.53|0
1646059480000|2022-02-28 14:44:40|367.97|366.05|368.5|366.58|368.93|367.01|367.97|366.05|0
1646059490000|2022-02-28 14:44:50|368.6|366.68|367.13|365.21|368.6|366.68|367.13|365.21|0
1646059500000|2022-02-28 14:45:00|366.39|364.47|367.66|365.74|367.66|365.74|366.39|364.47|0
1646059510000|2022-02-28 14:45:10|369.24|367.32|367.87|365.95|369.24|367.32|367.87|365.95|0
1646059520000|2022-02-28 14:45:20|367.76|365.84|365.55|363.63|367.76|365.84|365.34|363.42|0
1646059530000|2022-02-28 14:45:30|364.91|362.99|367.66|365.74|367.66|365.74|364.91|362.99|0
1646059540000|2022-02-28 14:45:40|368.08|366.16|367.97|366.05|368.5|366.58|367.97|366.05|0
1646059550000|2022-02-28 14:45:50|367.66|365.74|367.66|365.74|367.66|365.74|366.81|364.89|0
1646059560000|2022-02-28 14:46:00|368.29|366.37|369.98|368.06|369.98|368.06|368.29|366.37|0
1646059570000|2022-02-28 14:46:10|370.83|368.91|372.31|370.39|372.52|370.6|370.83|368.91|0
1646059580000|2022-02-28 14:46:20|373.05|371.13|371.25|369.33|373.05|371.13|371.25|369.33|0
1646059590000|2022-02-28 14:46:30|371.04|369.12|370.4|368.48|371.04|369.12|370.29|368.37|0
1646059600000|2022-02-28 14:46:40|369.98|368.06|369.35|367.43|369.98|368.06|369.35|367.43|0
1646059610000|2022-02-28 14:46:50|367.87|365.95|367.44|365.52|367.87|365.95|367.02|365.1|0
1646059620000|2022-02-28 14:47:00|367.65|365.73|367.02|365.1|367.87|365.95|367.02|365.1|0
1646059630000|2022-02-28 14:47:10|367.76|365.84|369.34|367.42|369.34|367.42|367.76|365.84|0
1646059640000|2022-02-28 14:47:20|368.92|367|368.08|366.16|369.13|367.21|368.08|366.16|0
1646059650000|2022-02-28 14:47:30|367.44|365.52|367.12|365.2|367.65|365.73|366.81|364.89|0
1646059660000|2022-02-28 14:47:40|367.44|365.52|367.23|365.31|367.75|365.83|367.23|365.31|0
1646059670000|2022-02-28 14:47:50|366.6|364.68|366.7|364.78|366.81|364.89|366.6|364.68|0
1646059680000|2022-02-28 14:48:00|365.54|363.62|365.96|364.04|365.96|364.04|365.54|363.62|0
1646059690000|2022-02-28 14:48:10|366.39|364.47|364.91|362.99|366.39|364.47|364.91|362.99|0
1646059700000|2022-02-28 14:48:20|364.07|362.15|363.02|361.1|364.28|362.36|363.02|361.1|0
1646059710000|2022-02-28 14:48:30|363.44|361.52|364.17|362.25|364.17|362.25|363.44|361.52|0
1646059720000|2022-02-28 14:48:40|363.75|361.83|367.44|365.52|367.44|365.52|363.75|361.83|0
1646059730000|2022-02-28 14:48:50|367.23|365.31|369.13|367.21|369.13|367.21|367.23|365.31|0
1646059740000|2022-02-28 14:49:00|369.55|367.63|369.76|367.84|369.76|367.84|368.71|366.79|0
1646059750000|2022-02-28 14:49:10|370.4|368.48|371.03|369.11|371.03|369.11|370.29|368.37|0
1646059760000|2022-02-28 14:49:20|370.19|368.27|368.92|367|370.19|368.27|368.71|366.79|0
1646059770000|2022-02-28 14:49:30|368.71|366.79|368.17|366.25|368.71|366.79|367.86|365.94|0
1646059780000|2022-02-28 14:49:40|367.86|365.94|367.23|365.31|367.86|365.94|367.23|365.31|0
1646059790000|2022-02-28 14:49:50|366.81|364.89|368.28|366.36|368.28|366.36|366.81|364.89|0
1646059800000|2022-02-28 14:50:00|367.86|365.94|367.23|365.31|368.92|367|367.23|365.31|0
1646059810000|2022-02-28 14:50:10|367.02|365.1|368.71|366.79|368.71|366.79|367.02|365.1|0
1646059820000|2022-02-28 14:50:20|368.28|366.36|366.59|364.67|368.28|366.36|366.59|364.67|0
1646059830000|2022-02-28 14:50:30|366.91|364.99|366.38|364.46|366.91|364.99|365.96|364.04|0
1646059840000|2022-02-28 14:50:40|368.07|366.15|368.49|366.57|368.49|366.57|367.96|366.04|0
1646059850000|2022-02-28 14:50:50|368.28|366.36|370.4|368.48|370.4|368.48|368.28|366.36|0
1646059860000|2022-02-28 14:51:00|370.82|368.9|369.65|367.73|370.82|368.9|369.65|367.73|0
1646059870000|2022-02-28 14:51:10|368.7|366.78|367.22|365.3|368.7|366.78|367.22|365.3|0
1646059880000|2022-02-28 14:51:20|367.33|365.41|367.86|365.94|368.07|366.15|367.33|365.41|0
1646059890000|2022-02-28 14:51:30|367.65|365.73|368.7|366.78|369.13|367.21|367.65|365.73|0
1646059900000|2022-02-28 14:51:40|369.34|367.42|367.65|365.73|369.34|367.42|367.65|365.73|0
1646059910000|2022-02-28 14:51:50|367.22|365.3|366.17|364.25|367.22|365.3|366.17|364.25|0
1646059920000|2022-02-28 14:52:00|366.59|364.67|367.65|365.73|367.65|365.73|366.06|364.14|0
1646059930000|2022-02-28 14:52:10|367.54|365.62|368.91|366.99|368.91|366.99|367.54|365.62|0
1646059940000|2022-02-28 14:52:20|368.49|366.57|368.49|366.57|368.7|366.78|368.28|366.36|0
1646059950000|2022-02-28 14:52:30|368.8|366.88|370.28|368.36|370.61|368.69|368.8|366.88|0
1646059960000|2022-02-28 14:52:40|369.76|367.84|369.76|367.84|369.97|368.05|369.76|367.84|0
1646059970000|2022-02-28 14:52:50|368.91|366.99|369.01|367.09|369.12|367.2|368.91|366.99|0
1646059980000|2022-02-28 14:53:00|369.12|367.2|370.6|368.68|370.6|368.68|368.28|366.36|0
1646059990000|2022-02-28 14:53:10|371.03|369.11|374.21|372.29|374.21|372.29|371.03|369.11|0
1646060000000|2022-02-28 14:53:20|375.91|373.99|375.49|373.57|375.91|373.99|375.49|373.57|0
1646060010000|2022-02-28 14:53:30|375.27|373.35|373.79|371.87|375.27|373.35|373.79|371.87|0
1646060020000|2022-02-28 14:53:40|374|372.08|374.21|372.29|374.63|372.71|374|372.08|0
1646060030000|2022-02-28 14:53:50|374|372.08|374.21|372.29|374.63|372.71|374|372.08|0
1646060040000|2022-02-28 14:54:00|374.85|372.93|374.52|372.6|374.85|372.93|374.52|372.6|0
1646060050000|2022-02-28 14:54:10|374.42|372.5|375.27|373.35|376.12|374.2|374.42|372.5|0
1646060060000|2022-02-28 14:54:20|373.57|371.65|372.93|371.01|373.57|371.65|372.93|371.01|0
1646060070000|2022-02-28 14:54:30|372.72|370.8|371.24|369.32|372.72|370.8|371.24|369.32|0
1646060080000|2022-02-28 14:54:40|369.97|368.05|370.92|369|370.92|369|369.97|368.05|0
1646060090000|2022-02-28 14:54:50|370.39|368.47|371.45|369.53|371.45|369.53|370.39|368.47|0
1646060100000|2022-02-28 14:55:00|371.03|369.11|371.66|369.74|371.66|369.74|370.7|368.78|0
1646060110000|2022-02-28 14:55:10|372.08|370.16|372.3|370.38|373.04|371.12|372.08|370.16|0
1646060120000|2022-02-28 14:55:20|372.51|370.59|370.18|368.26|372.51|370.59|370.18|368.26|0
1646060130000|2022-02-28 14:55:30|369.64|367.72|369.33|367.41|369.75|367.83|369.33|367.41|0
1646060140000|2022-02-28 14:55:40|369.54|367.62|369.97|368.05|370.18|368.26|369.54|367.62|0
1646060150000|2022-02-28 14:55:50|369.33|367.41|371.02|369.1|371.02|369.1|369.33|367.41|0
1646060160000|2022-02-28 14:56:00|371.55|369.63|372.93|371.01|372.93|371.01|371.55|369.63|0
1646060170000|2022-02-28 14:56:10|370.7|368.78|370.39|368.47|371.45|369.53|370.39|368.47|0
1646060180000|2022-02-28 14:56:20|370.6|368.68|368.7|366.78|370.6|368.68|368.7|366.78|0
1646060190000|2022-02-28 14:56:30|370.39|368.47|369.85|367.93|370.39|368.47|369.54|367.62|0
1646060200000|2022-02-28 14:56:40|370.18|368.26|369.54|367.62|370.39|368.47|369.33|367.41|0
1646060210000|2022-02-28 14:56:50|369.96|368.04|369.54|367.62|369.96|368.04|369.33|367.41|0
1646060220000|2022-02-28 14:57:00|370.06|368.14|369.64|367.72|370.6|368.68|369.64|367.72|0
1646060230000|2022-02-28 14:57:10|370.49|368.57|371.34|369.42|371.34|369.42|370.49|368.57|0
1646060240000|2022-02-28 14:57:20|371.45|369.53|370.6|368.68|371.45|369.53|370.6|368.68|0
1646060250000|2022-02-28 14:57:30|370.39|368.47|371.87|369.95|371.87|369.95|370.39|368.47|0
1646060260000|2022-02-28 14:57:40|372.61|370.69|373.88|371.96|373.88|371.96|371.33|369.41|0
1646060270000|2022-02-28 14:57:50|372.29|370.37|372.29|370.37|373.03|371.11|372.29|370.37|0
1646060280000|2022-02-28 14:58:00|370.6|368.68|370.6|368.68|371.44|369.52|370.6|368.68|0
1646060290000|2022-02-28 14:58:10|369.75|367.83|371.12|369.2|371.12|369.2|369.75|367.83|0
1646060300000|2022-02-28 14:58:20|371.23|369.31|371.66|369.74|371.66|369.74|370.49|368.57|0
1646060310000|2022-02-28 14:58:30|372.18|370.26|372.29|370.37|372.29|370.37|371.97|370.05|0
1646060320000|2022-02-28 14:58:40|372.93|371.01|373.99|372.07|373.99|372.07|372.72|370.8|0
1646060330000|2022-02-28 14:58:50|374.2|372.28|374.41|372.49|374.41|372.49|374.2|372.28|0
1646060340000|2022-02-28 14:59:00|373.78|371.86|375.69|373.77|375.69|373.77|373.78|371.86|0
1646060350000|2022-02-28 14:59:10|376.11|374.19|376.33|374.41|376.33|374.41|375.9|373.98|0
1646060360000|2022-02-28 14:59:20|376.54|374.62|376.54|374.62|376.54|374.62|376.54|374.62|0
1646060370000|2022-02-28 14:59:30|373.78|371.86|373.56|371.64|373.78|371.86|373.35|371.43|0
1646060380000|2022-02-28 14:59:40|372.93|371.01|373.35|371.43|373.35|371.43|372.93|371.01|0
1646060390000|2022-02-28 14:59:50|373.14|371.22|374.62|372.7|374.62|372.7|373.14|371.22|0
1646060400000|2022-02-28 15:00:00|375.48|373.56|375.48|373.56|375.48|373.56|374.84|372.92|0
1646060410000|2022-02-28 15:00:10|376|374.08|377.18|375.26|377.6|375.68|376|374.08|0
1646060420000|2022-02-28 15:00:20|376.75|374.83|375.58|373.66|376.75|374.83|375.58|373.66|0
1646060430000|2022-02-28 15:00:30|375.69|373.77|373.88|371.96|375.69|373.77|373.88|371.96|0
1646060440000|2022-02-28 15:00:40|373.66|371.74|373.45|371.53|373.66|371.74|373.35|371.43|0
1646060450000|2022-02-28 15:00:50|372.81|370.89|373.99|372.07|373.99|372.07|372.81|370.89|0
1646060460000|2022-02-28 15:01:00|374.62|372.7|373.35|371.43|374.62|372.7|372.71|370.79|0
1646060470000|2022-02-28 15:01:10|372.29|370.37|372.29|370.37|372.29|370.37|372.29|370.37|0
1646060480000|2022-02-28 15:01:20|372.5|370.58|373.14|371.22|373.35|371.43|372.5|370.58|0
1646060490000|2022-02-28 15:01:30|372.5|370.58|372.92|371|373.14|371.22|372.5|370.58|0
1646060500000|2022-02-28 15:01:40|371.75|369.83|371.54|369.62|371.75|369.83|371.44|369.52|0
1646060510000|2022-02-28 15:01:50|372.07|370.15|371.86|369.94|372.71|370.79|371.86|369.94|0
1646060520000|2022-02-28 15:02:00|371.44|369.52|371.23|369.31|371.44|369.52|371.01|369.09|0
1646060530000|2022-02-28 15:02:10|370.8|368.88|371.44|369.52|371.65|369.73|370.8|368.88|0
1646060540000|2022-02-28 15:02:20|371.65|369.73|371.65|369.73|372.29|370.37|371.65|369.73|0
1646060550000|2022-02-28 15:02:30|371.23|369.31|371.33|369.41|372.07|370.15|371.23|369.31|0
1646060560000|2022-02-28 15:02:40|371.65|369.73|371.42|369.5|372.07|370.15|371.42|369.5|0
1646060570000|2022-02-28 15:02:50|371.21|369.29|370.79|368.87|371.21|369.29|370.79|368.87|0
1646060580000|2022-02-28 15:03:00|371.21|369.29|368.46|366.54|371.21|369.29|368.46|366.54|0
1646060590000|2022-02-28 15:03:10|367.82|365.9|368.24|366.32|368.88|366.96|367.82|365.9|0
1646060600000|2022-02-28 15:03:20|366.55|364.63|367.61|365.69|367.61|365.69|366.55|364.63|0
1646060610000|2022-02-28 15:03:30|368.13|366.21|367.61|365.69|368.13|366.21|367.61|365.69|0
1646060620000|2022-02-28 15:03:40|368.24|366.32|367.82|365.9|368.24|366.32|366.97|365.05|0
1646060630000|2022-02-28 15:03:50|367.19|365.27|366.55|364.63|367.19|365.27|366.55|364.63|0
1646060640000|2022-02-28 15:04:00|366.86|364.94|368.24|366.32|368.24|366.32|366.86|364.94|0
1646060650000|2022-02-28 15:04:10|368.03|366.11|368.67|366.75|368.88|366.96|368.03|366.11|0
1646060660000|2022-02-28 15:04:20|368.24|366.32|368.34|366.42|368.45|366.53|368.24|366.32|0
1646060670000|2022-02-28 15:04:30|368.77|366.85|368.34|366.42|368.77|366.85|368.24|366.32|0
1646060680000|2022-02-28 15:04:40|368.03|366.11|368.45|366.53|368.45|366.53|367.92|366|0
1646060690000|2022-02-28 15:04:50|367.61|365.69|366.97|365.05|367.82|365.9|366.97|365.05|0
1646060700000|2022-02-28 15:05:00|368.45|366.53|369.3|367.38|369.3|367.38|368.24|366.32|0
1646060710000|2022-02-28 15:05:10|370.78|368.86|370.15|368.23|370.78|368.86|370.15|368.23|0
1646060720000|2022-02-28 15:05:20|369.09|367.17|367.39|365.47|369.09|367.17|367.39|365.47|0
1646060730000|2022-02-28 15:05:30|367.18|365.26|366.13|364.21|367.18|365.26|365.49|363.57|0
1646060740000|2022-02-28 15:05:40|366.34|364.42|366.55|364.63|366.55|364.63|366.13|364.21|0
1646060750000|2022-02-28 15:05:50|366.65|364.73|366.23|364.31|367.07|365.15|366.23|364.31|0
1646060760000|2022-02-28 15:06:00|366.97|365.05|367.39|365.47|367.6|365.68|366.97|365.05|0
1646060770000|2022-02-28 15:06:10|368.24|366.32|367.6|365.68|368.45|366.53|367.6|365.68|0
1646060780000|2022-02-28 15:06:20|366.97|365.05|366.76|364.84|367.39|365.47|366.44|364.52|0
1646060790000|2022-02-28 15:06:30|367.18|365.26|367.6|365.68|367.6|365.68|367.18|365.26|0
1646060800000|2022-02-28 15:06:40|368.24|366.32|368.03|366.11|368.45|366.53|368.03|366.11|0
1646060810000|2022-02-28 15:06:50|368.66|366.74|368.03|366.11|368.66|366.74|368.03|366.11|0
1646060820000|2022-02-28 15:07:00|366.76|364.84|368.03|366.11|368.03|366.11|366.76|364.84|0
1646060830000|2022-02-28 15:07:10|367.49|365.57|364.06|362.14|367.49|365.57|364.06|362.14|0
1646060840000|2022-02-28 15:07:20|363.63|361.71|364.64|362.72|364.64|362.72|363.21|361.29|0
1646060850000|2022-02-28 15:07:30|364.96|363.04|365.17|363.25|365.38|363.46|364.96|363.04|0
1646060860000|2022-02-28 15:07:40|365.06|363.14|365.6|363.68|365.6|363.68|364.96|363.04|0
1646060870000|2022-02-28 15:07:50|365.17|363.25|365.49|363.57|365.6|363.68|365.17|363.25|0
1646060880000|2022-02-28 15:08:00|366.02|364.1|365.38|363.46|366.02|364.1|365.17|363.25|0
1646060890000|2022-02-28 15:08:10|365.91|363.99|365.17|363.25|365.91|363.99|365.17|363.25|0
1646060900000|2022-02-28 15:08:20|364.85|362.93|364.85|362.93|364.85|362.93|364.53|362.61|0
1646060910000|2022-02-28 15:08:30|364.53|362.61|363.47|361.55|364.53|362.61|363.47|361.55|0
1646060920000|2022-02-28 15:08:40|363.26|361.34|362.84|360.92|363.26|361.34|362.84|360.92|0
1646060930000|2022-02-28 15:08:50|362.62|360.7|361.24|359.32|362.94|361.02|361.24|359.32|0
1646060940000|2022-02-28 15:09:00|361.56|359.64|360.28|358.36|361.56|359.64|360.28|358.36|0
1646060950000|2022-02-28 15:09:10|361.23|359.31|360.9|358.98|361.23|359.31|360.26|358.34|0
1646060960000|2022-02-28 15:09:20|361.32|359.4|360.69|358.77|361.75|359.83|360.69|358.77|0
1646060970000|2022-02-28 15:09:30|360.47|358.55|360.05|358.13|360.47|358.55|359.41|357.49|0
1646060980000|2022-02-28 15:09:40|360.69|358.77|361.11|359.19|361.53|359.61|360.69|358.77|0
1646060990000|2022-02-28 15:09:50|361.75|359.83|362.59|360.67|362.59|360.67|361.75|359.83|0
1646061000000|2022-02-28 15:10:00|362.17|360.25|362.59|360.67|362.59|360.67|361.96|360.04|0
1646061010000|2022-02-28 15:10:10|363.02|361.1|363.23|361.31|363.23|361.31|363.02|361.1|0
1646061020000|2022-02-28 15:10:20|363.44|361.52|363.02|361.1|363.44|361.52|363.02|361.1|0
1646061030000|2022-02-28 15:10:30|363.44|361.52|363.44|361.52|363.44|361.52|363.02|361.1|0
1646061040000|2022-02-28 15:10:40|363.76|361.84|363.44|361.52|364.08|362.16|363.44|361.52|0
1646061050000|2022-02-28 15:10:50|363.23|361.31|362.59|360.67|363.33|361.41|362.17|360.25|0
1646061060000|2022-02-28 15:11:00|363.44|361.52|363.87|361.95|364.4|362.48|363.44|361.52|0
1646061070000|2022-02-28 15:11:10|364.72|362.8|364.51|362.59|364.72|362.8|364.29|362.37|0
1646061080000|2022-02-28 15:11:20|363.44|361.52|363.02|361.1|363.44|361.52|362.17|360.25|0
1646061090000|2022-02-28 15:11:30|362.59|360.67|360.47|358.55|362.59|360.67|360.47|358.55|0
1646061100000|2022-02-28 15:11:40|359.83|357.91|360.05|358.13|360.05|358.13|359.83|357.91|0
1646061110000|2022-02-28 15:11:50|359.41|357.49|358.56|356.64|359.41|357.49|358.35|356.43|0
1646061120000|2022-02-28 15:12:00|358.35|356.43|359.83|357.91|359.83|357.91|358.35|356.43|0
1646061130000|2022-02-28 15:12:10|358.78|356.86|357.08|355.16|358.78|356.86|356.66|354.74|0
1646061140000|2022-02-28 15:12:20|357.19|355.27|357.29|355.37|357.51|355.59|357.19|355.27|0
1646061150000|2022-02-28 15:12:30|357.4|355.48|357.29|355.37|357.4|355.48|357.29|355.37|0
1646061160000|2022-02-28 15:12:40|358.35|356.43|359.41|357.49|359.41|357.49|357.82|355.9|0
1646061170000|2022-02-28 15:12:50|358.56|356.64|358.56|356.64|358.56|356.64|358.24|356.32|0
1646061180000|2022-02-28 15:13:00|358.77|356.85|359.93|358.01|359.93|358.01|358.77|356.85|0
1646061190000|2022-02-28 15:13:10|360.26|358.34|360.47|358.55|360.47|358.55|360.26|358.34|0
1646061200000|2022-02-28 15:13:20|359.93|358.01|359.62|357.7|359.93|358.01|359.2|357.28|0
1646061210000|2022-02-28 15:13:30|359.2|357.28|359.62|357.7|359.62|357.7|359.2|357.28|0
1646061220000|2022-02-28 15:13:40|359.83|357.91|359.41|357.49|360.04|358.12|359.41|357.49|0
1646061230000|2022-02-28 15:13:50|359.51|357.59|359.3|357.38|359.51|357.59|359.2|357.28|0
1646061240000|2022-02-28 15:14:00|358.98|357.06|358.56|356.64|358.98|357.06|358.56|356.64|0
1646061250000|2022-02-28 15:14:10|358.14|356.22|357.18|355.26|358.14|356.22|357.18|355.26|0
1646061260000|2022-02-28 15:14:20|357.08|355.16|357.08|355.16|357.08|355.16|356.87|354.95|0
1646061270000|2022-02-28 15:14:30|356.66|354.74|356.66|354.74|356.66|354.74|356.24|354.32|0
1646061280000|2022-02-28 15:14:40|356.45|354.53|356.87|354.95|356.87|354.95|356.45|354.53|0
1646061290000|2022-02-28 15:14:50|357.08|355.16|357.92|356|357.92|356|357.08|355.16|0
1646061300000|2022-02-28 15:15:00|358.14|356.22|358.98|357.06|358.98|357.06|357.29|355.37|0
1646061310000|2022-02-28 15:15:10|358.14|356.22|358.77|356.85|358.98|357.06|357.92|356|0
1646061320000|2022-02-28 15:15:20|359.19|357.27|359.19|357.27|359.19|357.27|358.77|356.85|0
1646061330000|2022-02-28 15:15:30|358.87|356.95|359.08|357.16|359.08|357.16|358.56|356.64|0
1646061340000|2022-02-28 15:15:40|358.56|356.64|357.92|356|358.56|356.64|357.92|356|0
1646061350000|2022-02-28 15:15:50|358.35|356.43|356.66|354.74|358.35|356.43|356.66|354.74|0
1646061360000|2022-02-28 15:16:00|356.23|354.31|356.02|354.1|356.44|354.52|356.02|354.1|0
1646061370000|2022-02-28 15:16:10|355.81|353.89|355.6|353.68|356.02|354.1|355.6|353.68|0
1646061380000|2022-02-28 15:16:20|356.44|354.52|355.91|353.99|356.44|354.52|355.91|353.99|0
1646061390000|2022-02-28 15:16:30|355.6|353.68|356.23|354.31|356.44|354.52|355.6|353.68|0
1646061400000|2022-02-28 15:16:40|356.65|354.73|356.23|354.31|356.65|354.73|356.02|354.1|0
1646061410000|2022-02-28 15:16:50|356.65|354.73|358.13|356.21|358.13|356.21|356.65|354.73|0
1646061420000|2022-02-28 15:17:00|358.77|356.85|358.13|356.21|358.77|356.85|357.29|355.37|0
1646061430000|2022-02-28 15:17:10|358.56|356.64|358.23|356.31|358.56|356.64|357.71|355.79|0
1646061440000|2022-02-28 15:17:20|358.45|356.53|357.5|355.58|358.56|356.64|357.5|355.58|0
1646061450000|2022-02-28 15:17:30|357.29|355.37|356.65|354.73|357.29|355.37|356.65|354.73|0
1646061460000|2022-02-28 15:17:40|356.86|354.94|357.92|356|358.13|356.21|356.86|354.94|0
1646061470000|2022-02-28 15:17:50|358.77|356.85|358.34|356.42|358.98|357.06|358.34|356.42|0
1646061480000|2022-02-28 15:18:00|357.71|355.79|356.86|354.94|357.71|355.79|356.86|354.94|0
1646061490000|2022-02-28 15:18:10|356.65|354.73|357.92|356|358.13|356.21|356.65|354.73|0
1646061500000|2022-02-28 15:18:20|358.34|356.42|356.86|354.94|358.34|356.42|356.86|354.94|0
1646061510000|2022-02-28 15:18:30|356.65|354.73|357.07|355.15|357.07|355.15|356.65|354.73|0
1646061520000|2022-02-28 15:18:40|356.86|354.94|356.86|354.94|357.28|355.36|356.86|354.94|0
1646061530000|2022-02-28 15:18:50|356.65|354.73|356.65|354.73|356.65|354.73|356.44|354.52|0
1646061540000|2022-02-28 15:19:00|356.44|354.52|353.7|351.78|356.96|355.04|353.7|351.78|0
1646061550000|2022-02-28 15:19:10|353.49|351.57|353.28|351.36|354.33|352.41|353.28|351.36|0
1646061560000|2022-02-28 15:19:20|352.86|350.94|353.07|351.15|353.07|351.15|352.86|350.94|0
1646061570000|2022-02-28 15:19:30|353.28|351.36|353.28|351.36|353.28|351.36|352.86|350.94|0
1646061580000|2022-02-28 15:19:40|353.91|351.99|352.85|350.93|353.91|351.99|352.85|350.93|0
1646061590000|2022-02-28 15:19:50|353.7|351.78|354.54|352.62|354.54|352.62|353.7|351.78|0
1646061600000|2022-02-28 15:20:00|354.75|352.83|354.74|352.82|356.02|354.1|354.74|352.82|0
1646061610000|2022-02-28 15:20:10|354.1|352.18|355.65|353.73|355.65|353.73|354.1|352.18|0
1646061620000|2022-02-28 15:20:20|354.81|352.89|355.86|353.94|355.86|353.94|354.81|352.89|0
1646061630000|2022-02-28 15:20:30|356.07|354.15|356.49|354.57|357.02|355.1|356.07|354.15|0
1646061640000|2022-02-28 15:20:40|356.07|354.15|355.44|353.52|356.07|354.15|355.23|353.31|0
1646061650000|2022-02-28 15:20:50|355.65|353.73|355.86|353.94|356.07|354.15|355.65|353.73|0
1646061660000|2022-02-28 15:21:00|356.28|354.36|355.86|353.94|356.28|354.36|355.23|353.31|0
1646061670000|2022-02-28 15:21:10|356.7|354.78|357.97|356.05|357.97|356.05|356.49|354.57|0
1646061680000|2022-02-28 15:21:20|358.18|356.26|358.61|356.69|358.61|356.69|358.18|356.26|0
1646061690000|2022-02-28 15:21:30|358.5|356.58|358.82|356.9|358.82|356.9|357.97|356.05|0
1646061700000|2022-02-28 15:21:40|359.03|357.11|358.39|356.47|359.03|357.11|358.39|356.47|0
1646061710000|2022-02-28 15:21:50|360.93|359.01|360.93|359.01|360.93|359.01|359.45|357.53|0
1646061720000|2022-02-28 15:22:00|360.3|358.38|360.93|359.01|360.93|359.01|359.66|357.74|0
1646061730000|2022-02-28 15:22:10|361.78|359.86|361.57|359.65|362.63|360.71|361.57|359.65|0
1646061740000|2022-02-28 15:22:20|361.36|359.44|360.93|359.01|361.57|359.65|360.93|359.01|0
1646061750000|2022-02-28 15:22:30|361.15|359.23|362.42|360.5|362.42|360.5|361.15|359.23|0
1646061760000|2022-02-28 15:22:40|362.63|360.71|363.69|361.77|363.69|361.77|362.63|360.71|0
1646061770000|2022-02-28 15:22:50|363.06|361.14|361.98|360.06|363.06|361.14|361.98|360.06|0
1646061780000|2022-02-28 15:23:00|362.83|360.91|361.45|359.53|362.83|360.91|361.45|359.53|0
1646061790000|2022-02-28 15:23:10|360.92|359|360.07|358.15|360.92|359|360.07|358.15|0
1646061800000|2022-02-28 15:23:20|360.6|358.68|359.43|357.51|360.6|358.68|359.22|357.3|0
1646061810000|2022-02-28 15:23:30|359.86|357.94|360.71|358.79|360.71|358.79|359.86|357.94|0
1646061820000|2022-02-28 15:23:40|361.56|359.64|361.56|359.64|361.56|359.64|361.13|359.21|0
1646061830000|2022-02-28 15:23:50|360.92|359|360.49|358.57|360.92|359|360.49|358.57|0
1646061840000|2022-02-28 15:24:00|360.92|359|361.77|359.85|361.98|360.06|360.92|359|0
1646061850000|2022-02-28 15:24:10|360.28|358.36|360.07|358.15|360.49|358.57|359.86|357.94|0
1646061860000|2022-02-28 15:24:20|360.38|358.46|360.92|359|361.13|359.21|360.38|358.46|0
1646061870000|2022-02-28 15:24:30|361.55|359.63|362.19|360.27|362.19|360.27|361.34|359.42|0
1646061880000|2022-02-28 15:24:40|361.98|360.06|362.19|360.27|362.19|360.27|361.98|360.06|0
1646061890000|2022-02-28 15:24:50|362.51|360.59|361.44|359.52|362.51|360.59|361.44|359.52|0
1646061900000|2022-02-28 15:25:00|361.13|359.21|362.4|360.48|362.4|360.48|361.13|359.21|0
1646061910000|2022-02-28 15:25:10|361.98|360.06|361.55|359.63|361.98|360.06|361.55|359.63|0
1646061920000|2022-02-28 15:25:20|361.76|359.84|360.92|359|361.76|359.84|360.92|359|0
1646061930000|2022-02-28 15:25:30|361.13|359.21|361.55|359.63|361.55|359.63|360.28|358.36|0
1646061940000|2022-02-28 15:25:40|361.34|359.42|361.44|359.52|361.44|359.52|361.34|359.42|0
1646061950000|2022-02-28 15:25:50|361.13|359.21|360.91|358.99|361.34|359.42|360.91|358.99|0
1646061960000|2022-02-28 15:26:00|360.17|358.25|357.74|355.82|360.17|358.25|357.74|355.82|0
1646061970000|2022-02-28 15:26:10|358.37|356.45|358.05|356.13|358.37|356.45|358.05|356.13|0
1646061980000|2022-02-28 15:26:20|357.74|355.82|358.16|356.24|358.16|356.24|357.74|355.82|0
1646061990000|2022-02-28 15:26:30|357.95|356.03|358.37|356.45|358.37|356.45|357.63|355.71|0
1646062000000|2022-02-28 15:26:40|358.58|356.66|357.95|356.03|358.58|356.66|357.95|356.03|0
1646062010000|2022-02-28 15:26:50|358.16|356.24|359.22|357.3|359.22|357.3|358.16|356.24|0
1646062020000|2022-02-28 15:27:00|359.43|357.51|358.79|356.87|359.43|357.51|358.79|356.87|0
1646062030000|2022-02-28 15:27:10|358.16|356.24|359.43|357.51|359.43|357.51|358.16|356.24|0
1646062040000|2022-02-28 15:27:20|359.85|357.93|360.49|358.57|360.49|358.57|359.85|357.93|0
1646062050000|2022-02-28 15:27:30|360.7|358.78|360.28|358.36|360.7|358.78|360.28|358.36|0
1646062060000|2022-02-28 15:27:40|360.7|358.78|361.97|360.05|361.97|360.05|360.28|358.36|0
1646062070000|2022-02-28 15:27:50|362.19|360.27|363.25|361.33|363.25|361.33|362.19|360.27|0
1646062080000|2022-02-28 15:28:00|363.46|361.54|365.16|363.24|365.16|363.24|363.46|361.54|0
1646062090000|2022-02-28 15:28:10|364.53|362.61|364.52|362.6|364.53|362.61|363.67|361.75|0
1646062100000|2022-02-28 15:28:20|364.31|362.39|364.52|362.6|364.63|362.71|364.31|362.39|0
1646062110000|2022-02-28 15:28:30|364.74|362.82|363.46|361.54|364.74|362.82|363.46|361.54|0
1646062120000|2022-02-28 15:28:40|363.67|361.75|363.89|361.97|363.89|361.97|363.67|361.75|0
1646062130000|2022-02-28 15:28:50|363.67|361.75|364.52|362.6|365.38|363.46|363.67|361.75|0
1646062140000|2022-02-28 15:29:00|364.74|362.82|365.38|363.46|365.59|363.67|364.74|362.82|0
1646062150000|2022-02-28 15:29:10|365.8|363.88|366.36|364.44|366.36|364.44|365.16|363.24|0
1646062160000|2022-02-28 15:29:20|366.57|364.65|365.9|363.98|366.57|364.65|365.9|363.98|0
1646062170000|2022-02-28 15:29:30|365.48|363.56|363.77|361.85|365.48|363.56|363.77|361.85|0
1646062180000|2022-02-28 15:29:40|363.56|361.64|364.2|362.28|364.2|362.28|363.56|361.64|0
1646062190000|2022-02-28 15:29:50|363.12|361.2|361.42|359.5|363.12|361.2|361.42|359.5|0
1646062200000|2022-02-28 15:30:00|361|359.08|362.27|360.35|362.27|360.35|361|359.08|0
1646062210000|2022-02-28 15:30:10|362.06|360.14|362.48|360.56|362.8|360.88|362.06|360.14|0
1646062220000|2022-02-28 15:30:20|361.85|359.93|363.76|361.84|363.76|361.84|361.85|359.93|0
1646062230000|2022-02-28 15:30:30|363.55|361.63|364.61|362.69|364.61|362.69|363.55|361.63|0
1646062240000|2022-02-28 15:30:40|364.83|362.91|365.04|363.12|365.36|363.44|364.83|362.91|0
1646062250000|2022-02-28 15:30:50|365.47|363.55|365.47|363.55|365.47|363.55|365.14|363.22|0
1646062260000|2022-02-28 15:31:00|365.04|363.12|366.53|364.61|366.53|364.61|365.04|363.12|0
1646062270000|2022-02-28 15:31:10|366.11|364.19|366.21|364.29|366.64|364.72|366.11|364.19|0
1646062280000|2022-02-28 15:31:20|366.32|364.4|365.89|363.97|366.53|364.61|365.89|363.97|0
1646062290000|2022-02-28 15:31:30|364.83|362.91|366.11|364.19|366.11|364.19|364.83|362.91|0
1646062300000|2022-02-28 15:31:40|366.32|364.4|367.39|365.47|367.39|365.47|366.32|364.4|0
1646062310000|2022-02-28 15:31:50|367.17|365.25|367.17|365.25|367.17|365.25|366.96|365.04|0
1646062320000|2022-02-28 15:32:00|367.39|365.47|368.24|366.32|368.24|366.32|367.39|365.47|0
1646062330000|2022-02-28 15:32:10|368.67|366.75|368.24|366.32|368.67|366.75|368.03|366.11|0
1646062340000|2022-02-28 15:32:20|368.03|366.11|368.13|366.21|368.24|366.32|368.03|366.11|0
1646062350000|2022-02-28 15:32:30|367.6|365.68|367.39|365.47|367.6|365.68|367.39|365.47|0
1646062360000|2022-02-28 15:32:40|367.28|365.36|368.24|366.32|368.24|366.32|367.28|365.36|0
1646062370000|2022-02-28 15:32:50|368.03|366.11|369.1|367.18|369.31|367.39|368.03|366.11|0
1646062380000|2022-02-28 15:33:00|369.31|367.39|370.38|368.46|370.6|368.68|369.31|367.39|0
1646062390000|2022-02-28 15:33:10|370.81|368.89|371.03|369.11|371.24|369.32|370.81|368.89|0
1646062400000|2022-02-28 15:33:20|370.81|368.89|369.95|368.03|370.91|368.99|369.95|368.03|0
1646062410000|2022-02-28 15:33:30|370.38|368.46|370.7|368.78|370.7|368.78|369.74|367.82|0
1646062420000|2022-02-28 15:33:40|370.6|368.68|371.34|369.42|371.45|369.53|370.6|368.68|0
1646062430000|2022-02-28 15:33:50|371.24|369.32|372.31|370.39|372.31|370.39|371.24|369.32|0
1646062440000|2022-02-28 15:34:00|372.1|370.18|372.53|370.61|372.53|370.61|371.88|369.96|0
1646062450000|2022-02-28 15:34:10|372.31|370.39|371.34|369.42|372.31|370.39|371.24|369.32|0
1646062460000|2022-02-28 15:34:20|371.45|369.53|371.24|369.32|371.45|369.53|371.02|369.1|0
1646062470000|2022-02-28 15:34:30|371.45|369.53|367.17|365.25|371.45|369.53|367.17|365.25|0
1646062480000|2022-02-28 15:34:40|367.38|365.46|367.81|365.89|367.81|365.89|367.38|365.46|0
1646062490000|2022-02-28 15:34:50|367.6|365.68|366.42|364.5|367.6|365.68|366.1|364.18|0
1646062500000|2022-02-28 15:35:00|366.96|365.04|366.53|364.61|367.06|365.14|366.2|364.28|0
1646062510000|2022-02-28 15:35:10|367.17|365.25|368.88|366.96|368.88|366.96|367.17|365.25|0
1646062520000|2022-02-28 15:35:20|369.09|367.17|368.67|366.75|369.09|367.17|368.67|366.75|0
1646062530000|2022-02-28 15:35:30|369.31|367.39|368.88|366.96|369.31|367.39|368.88|366.96|0
1646062540000|2022-02-28 15:35:40|368.98|367.06|369.95|368.03|369.95|368.03|368.98|367.06|0
1646062550000|2022-02-28 15:35:50|370.38|368.46|371.67|369.75|371.67|369.75|370.38|368.46|0
1646062560000|2022-02-28 15:36:00|370.59|368.67|370.38|368.46|370.59|368.67|369.74|367.82|0
1646062570000|2022-02-28 15:36:10|371.24|369.32|370.16|368.24|371.24|369.32|370.16|368.24|0
1646062580000|2022-02-28 15:36:20|369.95|368.03|370.59|368.67|370.59|368.67|369.52|367.6|0
1646062590000|2022-02-28 15:36:30|371.24|369.32|371.66|369.74|371.66|369.74|371.24|369.32|0
1646062600000|2022-02-28 15:36:40|371.88|369.96|372.09|370.17|372.2|370.28|371.88|369.96|0
1646062610000|2022-02-28 15:36:50|372.31|370.39|373.81|371.89|373.81|371.89|372.31|370.39|0
1646062620000|2022-02-28 15:37:00|373.48|371.56|374.46|372.54|374.46|372.54|373.48|371.56|0
1646062630000|2022-02-28 15:37:10|374.67|372.75|371.88|369.96|374.67|372.75|371.88|369.96|0
1646062640000|2022-02-28 15:37:20|371.66|369.74|371.02|369.1|371.88|369.96|371.02|369.1|0
1646062650000|2022-02-28 15:37:30|371.66|369.74|371.77|369.85|371.88|369.96|371.66|369.74|0
1646062660000|2022-02-28 15:37:40|372.09|370.17|371.66|369.74|372.09|370.17|371.66|369.74|0
1646062670000|2022-02-28 15:37:50|371.23|369.31|371.66|369.74|371.66|369.74|371.23|369.31|0
1646062680000|2022-02-28 15:38:00|372.31|370.39|372.52|370.6|372.62|370.7|372.09|370.17|0
1646062690000|2022-02-28 15:38:10|372.09|370.17|374.89|372.97|374.89|372.97|372.09|370.17|0
1646062700000|2022-02-28 15:38:20|375.63|373.71|378.33|376.41|378.33|376.41|375.32|373.4|0
1646062710000|2022-02-28 15:38:30|378.98|377.06|378.33|376.41|378.98|377.06|378.12|376.2|0
1646062720000|2022-02-28 15:38:40|377.04|375.12|377.9|375.98|377.9|375.98|377.04|375.12|0
1646062730000|2022-02-28 15:38:50|378.12|376.2|377.25|375.33|378.12|376.2|376.18|374.26|0
1646062740000|2022-02-28 15:39:00|376.82|374.9|378.44|376.52|378.44|376.52|376.82|374.9|0
1646062750000|2022-02-28 15:39:10|377.9|375.98|378.12|376.2|378.12|376.2|377.68|375.76|0
1646062760000|2022-02-28 15:39:20|377.68|375.76|376.82|374.9|377.68|375.76|376.82|374.9|0
1646062770000|2022-02-28 15:39:30|377.25|375.33|377.47|375.55|377.47|375.55|377.04|375.12|0
1646062780000|2022-02-28 15:39:40|377.9|375.98|377.47|375.55|377.9|375.98|377.47|375.55|0
1646062790000|2022-02-28 15:39:50|377.68|375.76|377.9|375.98|377.9|375.98|377.68|375.76|0
1646062800000|2022-02-28 15:40:00|378.76|376.84|378.98|377.06|379.41|377.49|378.76|376.84|0
1646062810000|2022-02-28 15:40:10|379.19|377.27|377.47|375.55|379.19|377.27|377.47|375.55|0
1646062820000|2022-02-28 15:40:20|378.33|376.41|378.76|376.84|378.98|377.06|378.33|376.41|0
1646062830000|2022-02-28 15:40:30|378.98|377.06|379.19|377.27|379.19|377.27|378.65|376.73|0
1646062840000|2022-02-28 15:40:40|379.63|377.71|380.64|378.72|380.64|378.72|379.63|377.71|0
1646062850000|2022-02-28 15:40:50|381.07|379.15|380.77|378.85|381.28|379.36|380.77|378.85|0
1646062860000|2022-02-28 15:41:00|380.66|378.74|380.25|378.33|380.66|378.74|380.03|378.11|0
1646062870000|2022-02-28 15:41:10|381.12|379.2|383.3|381.38|383.74|381.82|381.01|379.09|0
1646062880000|2022-02-28 15:41:20|382|380.08|379.61|377.69|382.65|380.73|379.61|377.69|0
1646062890000|2022-02-28 15:41:30|380.58|378.66|379.17|377.25|380.58|378.66|379.17|377.25|0
1646062900000|2022-02-28 15:41:40|379.39|377.47|379.17|377.25|379.39|377.47|379.17|377.25|0
1646062910000|2022-02-28 15:41:50|379.39|377.47|380.69|378.77|380.69|378.77|379.39|377.47|0
1646062920000|2022-02-28 15:42:00|380.47|378.55|381.13|379.21|381.13|379.21|380.47|378.55|0
1646062930000|2022-02-28 15:42:10|380.91|378.99|380.47|378.55|381.56|379.64|380.47|378.55|0
1646062940000|2022-02-28 15:42:20|381.13|379.21|380.91|378.99|381.78|379.86|380.91|378.99|0
1646062950000|2022-02-28 15:42:30|380.69|378.77|382.43|380.51|382.43|380.51|380.69|378.77|0
1646062960000|2022-02-28 15:42:40|381.99|380.07|381.35|379.43|381.99|380.07|380.92|379|0
1646062970000|2022-02-28 15:42:50|381.57|379.65|383.27|381.35|383.27|381.35|381.57|379.65|0
1646062980000|2022-02-28 15:43:00|383.06|381.14|383.92|382|383.92|382|383.06|381.14|0
1646062990000|2022-02-28 15:43:10|383.71|381.79|385.01|383.09|385.01|383.09|383.71|381.79|0
1646063000000|2022-02-28 15:43:20|384.9|382.98|385.01|383.09|385.23|383.31|384.9|382.98|0
1646063010000|2022-02-28 15:43:30|385.23|383.31|385.01|383.09|385.23|383.31|384.79|382.87|0
1646063020000|2022-02-28 15:43:40|383.92|382|384.79|382.87|385.01|383.09|383.92|382|0
1646063030000|2022-02-28 15:43:50|383.92|382|384.36|382.44|384.36|382.44|383.71|381.79|0
1646063040000|2022-02-28 15:44:00|384.14|382.22|382.84|380.92|384.14|382.22|382.84|380.92|0
1646063050000|2022-02-28 15:44:10|382.19|380.27|381.97|380.05|382.19|380.27|381.97|380.05|0
1646063060000|2022-02-28 15:44:20|382.29|380.37|383.49|381.57|383.49|381.57|382.19|380.27|0
1646063070000|2022-02-28 15:44:30|383.92|382|383.81|381.89|383.92|382|383.49|381.57|0
1646063080000|2022-02-28 15:44:40|383.71|381.79|384.36|382.44|384.36|382.44|383.71|381.79|0
1646063090000|2022-02-28 15:44:50|384.46|382.54|384.57|382.65|384.57|382.65|384.46|382.54|0
1646063100000|2022-02-28 15:45:00|384.24|382.32|385.44|383.52|385.44|383.52|384.24|382.32|0
1646063110000|2022-02-28 15:45:10|385.66|383.74|386.31|384.39|386.53|384.61|385.44|383.52|0
1646063120000|2022-02-28 15:45:20|385.77|383.85|384.36|382.44|385.77|383.85|384.36|382.44|0
1646063130000|2022-02-28 15:45:30|384.14|382.22|383.92|382|384.68|382.76|383.92|382|0
1646063140000|2022-02-28 15:45:40|384.24|382.32|384.36|382.44|384.36|382.44|384.14|382.22|0
1646063150000|2022-02-28 15:45:50|384.79|382.87|384.57|382.65|384.79|382.87|384.57|382.65|0
1646063160000|2022-02-28 15:46:00|384.79|382.87|384.57|382.65|384.79|382.87|383.92|382|0
1646063170000|2022-02-28 15:46:10|384.14|382.22|384.57|382.65|384.57|382.65|383.49|381.57|0
1646063180000|2022-02-28 15:46:20|384.14|382.22|384.35|382.43|385.01|383.09|384.14|382.22|0
1646063190000|2022-02-28 15:46:30|383.92|382|383.92|382|384.14|382.22|383.92|382|0
1646063200000|2022-02-28 15:46:40|383.49|381.57|383.92|382|383.92|382|383.27|381.35|0
1646063210000|2022-02-28 15:46:50|383.27|381.35|384.13|382.21|384.13|382.21|383.27|381.35|0
1646063220000|2022-02-28 15:47:00|383.48|381.56|383.17|381.25|384.13|382.21|383.17|381.25|0
1646063230000|2022-02-28 15:47:10|383.5|381.58|383.53|381.61|383.53|381.61|383.2|381.28|0
1646063240000|2022-02-28 15:47:20|382.67|380.75|382.67|380.75|383.11|381.19|382.67|380.75|0
1646063250000|2022-02-28 15:47:30|382.56|380.64|382.89|380.97|382.89|380.97|382.34|380.42|0
1646063260000|2022-02-28 15:47:40|382.34|380.42|383.86|381.94|383.86|381.94|382.34|380.42|0
1646063270000|2022-02-28 15:47:50|383.76|381.84|381.36|379.44|383.76|381.84|381.36|379.44|0
1646063280000|2022-02-28 15:48:00|381.58|379.66|380.06|378.14|381.69|379.77|380.06|378.14|0
1646063290000|2022-02-28 15:48:10|380.28|378.36|379.84|377.92|380.6|378.68|379.62|377.7|0
1646063300000|2022-02-28 15:48:20|379.62|377.7|379.41|377.49|379.84|377.92|379.41|377.49|0
1646063310000|2022-02-28 15:48:30|379.62|377.7|380.71|378.79|380.71|378.79|379.62|377.7|0
1646063320000|2022-02-28 15:48:40|381.36|379.44|381.36|379.44|381.36|379.44|381.14|379.22|0
1646063330000|2022-02-28 15:48:50|380.93|379.01|379.19|377.27|380.93|379.01|379.19|377.27|0
1646063340000|2022-02-28 15:49:00|380.81|378.89|381.58|379.66|381.8|379.88|380.71|378.79|0
1646063350000|2022-02-28 15:49:10|381.14|379.22|381.36|379.44|381.36|379.44|381.03|379.11|0
1646063360000|2022-02-28 15:49:20|381.14|379.22|380.71|378.79|381.47|379.55|380.71|378.79|0
1646063370000|2022-02-28 15:49:30|381.58|379.66|381.03|379.11|381.58|379.66|380.81|378.89|0
1646063380000|2022-02-28 15:49:40|380.93|379.01|379.62|377.7|380.93|379.01|379.62|377.7|0
1646063390000|2022-02-28 15:49:50|379.4|377.48|379.62|377.7|379.62|377.7|379.29|377.37|0
1646063400000|2022-02-28 15:50:00|378.54|376.62|379.62|377.7|379.62|377.7|378.54|376.62|0
1646063410000|2022-02-28 15:50:10|379.19|377.27|378.97|377.05|379.19|377.27|378.32|376.4|0
1646063420000|2022-02-28 15:50:20|379.4|377.48|379.84|377.92|379.84|377.92|379.4|377.48|0
1646063430000|2022-02-28 15:50:30|379.62|377.7|379.72|377.8|379.72|377.8|379.62|377.7|0
1646063440000|2022-02-28 15:50:40|379.62|377.7|379.07|377.15|379.62|377.7|378.75|376.83|0
1646063450000|2022-02-28 15:50:50|378.32|376.4|378.1|376.18|378.32|376.4|377.88|375.96|0
1646063460000|2022-02-28 15:51:00|377.67|375.75|378.75|376.83|378.97|377.05|377.67|375.75|0
1646063470000|2022-02-28 15:51:10|380.05|378.13|378.32|376.4|380.05|378.13|378.32|376.4|0
1646063480000|2022-02-28 15:51:20|378.53|376.61|379.18|377.26|379.18|377.26|378.53|376.61|0
1646063490000|2022-02-28 15:51:30|379.84|377.92|381.14|379.22|381.14|379.22|379.84|377.92|0
1646063500000|2022-02-28 15:51:40|381.03|379.11|380.92|379|381.14|379.22|380.71|378.79|0
1646063510000|2022-02-28 15:51:50|380.71|378.79|381.14|379.22|381.46|379.54|380.71|378.79|0
1646063520000|2022-02-28 15:52:00|381.58|379.66|381.58|379.66|382.12|380.2|381.58|379.66|0
1646063530000|2022-02-28 15:52:10|381.36|379.44|382.66|380.74|382.99|381.07|381.36|379.44|0
1646063540000|2022-02-28 15:52:20|381.9|379.98|381.57|379.65|381.9|379.98|381.57|379.65|0
1646063550000|2022-02-28 15:52:30|382.33|380.41|383.42|381.5|383.42|381.5|382.33|380.41|0
1646063560000|2022-02-28 15:52:40|384.19|382.27|384.62|382.7|384.62|382.7|384.19|382.27|0
1646063570000|2022-02-28 15:52:50|384.41|382.49|384.19|382.27|384.41|382.49|383.97|382.05|0
1646063580000|2022-02-28 15:53:00|384.84|382.92|383.53|381.61|384.84|382.92|383.53|381.61|0
1646063590000|2022-02-28 15:53:10|382.88|380.96|382.66|380.74|383.2|381.28|382.66|380.74|0
1646063600000|2022-02-28 15:53:20|382.44|380.52|382.44|380.52|382.44|380.52|381.79|379.87|0
1646063610000|2022-02-28 15:53:30|382.55|380.63|381.02|379.1|382.55|380.63|381.02|379.1|0
1646063620000|2022-02-28 15:53:40|381.14|379.22|380.92|379|381.14|379.22|380.92|379|0
1646063630000|2022-02-28 15:53:50|380.49|378.57|380.49|378.57|380.7|378.78|380.49|378.57|0
1646063640000|2022-02-28 15:54:00|380.48|378.56|379.83|377.91|380.7|378.78|379.83|377.91|0
1646063650000|2022-02-28 15:54:10|380.92|379|380.92|379|381.14|379.22|380.37|378.45|0
1646063660000|2022-02-28 15:54:20|380.7|378.78|381.68|379.76|381.68|379.76|380.7|378.78|0
1646063670000|2022-02-28 15:54:30|381.35|379.43|381.57|379.65|381.79|379.87|381.35|379.43|0
1646063680000|2022-02-28 15:54:40|381.35|379.43|380.92|379|381.35|379.43|380.7|378.78|0
1646063690000|2022-02-28 15:54:50|381.35|379.43|380.7|378.78|381.35|379.43|380.27|378.35|0
1646063700000|2022-02-28 15:55:00|380.92|379|382.44|380.52|382.44|380.52|380.92|379|0
1646063710000|2022-02-28 15:55:10|381.79|379.87|383.1|381.18|383.31|381.39|381.79|379.87|0
1646063720000|2022-02-28 15:55:20|383.64|381.72|383.53|381.61|383.64|381.72|383.53|381.61|0
1646063730000|2022-02-28 15:55:30|382.88|380.96|383.31|381.39|383.31|381.39|382.88|380.96|0
1646063740000|2022-02-28 15:55:40|383.53|381.61|384.84|382.92|384.84|382.92|383.53|381.61|0
1646063750000|2022-02-28 15:55:50|385.06|383.14|384.84|382.92|385.06|383.14|384.84|382.92|0
1646063760000|2022-02-28 15:56:00|383.75|381.83|383.53|381.61|383.75|381.83|382.66|380.74|0
1646063770000|2022-02-28 15:56:10|383.09|381.17|383.53|381.61|383.53|381.61|382.44|380.52|0
1646063780000|2022-02-28 15:56:20|384.18|382.26|384.62|382.7|384.72|382.8|384.18|382.26|0
1646063790000|2022-02-28 15:56:30|384.4|382.48|385.06|383.14|385.06|383.14|384.4|382.48|0
1646063800000|2022-02-28 15:56:40|385.27|383.35|385.71|383.79|385.82|383.9|385.27|383.35|0
1646063810000|2022-02-28 15:56:50|387.02|385.1|388.11|386.19|388.33|386.41|387.02|385.1|0
1646063820000|2022-02-28 15:57:00|387.68|385.76|385.71|383.79|387.9|385.98|385.71|383.79|0
1646063830000|2022-02-28 15:57:10|385.81|383.89|385.16|383.24|386.15|384.23|384.84|382.92|0
1646063840000|2022-02-28 15:57:20|385.27|383.35|384.43|382.51|385.27|383.35|384.43|382.51|0
1646063850000|2022-02-28 15:57:30|384|382.08|384|382.08|384.22|382.3|384|382.08|0
1646063860000|2022-02-28 15:57:40|383.12|381.2|382.57|380.65|383.12|381.2|382.57|380.65|0
1646063870000|2022-02-28 15:57:50|383.11|381.19|383.33|381.41|383.33|381.41|382.89|380.97|0
1646063880000|2022-02-28 15:58:00|382.46|380.54|383.22|381.3|383.22|381.3|382.46|380.54|0
1646063890000|2022-02-28 15:58:10|382.68|380.76|382.46|380.54|382.68|380.76|382.24|380.32|0
1646063900000|2022-02-28 15:58:20|382.89|380.97|382.89|380.97|382.89|380.97|382.24|380.32|0
1646063910000|2022-02-28 15:58:30|382.68|380.76|383.33|381.41|383.33|381.41|382.46|380.54|0
1646063920000|2022-02-28 15:58:40|384.2|382.28|384.96|383.04|384.96|383.04|383.98|382.06|0
1646063930000|2022-02-28 15:58:50|385.95|384.03|385.95|384.03|385.95|384.03|385.95|384.03|0
1646063940000|2022-02-28 15:59:00|385.73|383.81|385.51|383.59|386.38|384.46|384.85|382.93|0
1646063950000|2022-02-28 15:59:10|385.29|383.37|385.07|383.15|385.73|383.81|385.07|383.15|0
1646063960000|2022-02-28 15:59:20|385.51|383.59|384.64|382.72|385.51|383.59|384.64|382.72|0
1646063970000|2022-02-28 15:59:30|384.42|382.5|385.07|383.15|385.07|383.15|384.42|382.5|0
1646063980000|2022-02-28 15:59:40|384.96|383.04|384.64|382.72|385.39|383.47|384.64|382.72|0
1646063990000|2022-02-28 15:59:50|384.85|382.93|385.73|383.81|385.73|383.81|384.85|382.93|0
1646064000000|2022-02-28 16:00:00|386.82|384.9|387.04|385.12|387.14|385.22|386.82|384.9|0
1646064010000|2022-02-28 16:00:10|384.63|382.71|385.29|383.37|385.29|383.37|384.63|382.71|0
1646064020000|2022-02-28 16:00:20|384.85|382.93|384.85|382.93|385.07|383.15|384.63|382.71|0
1646064030000|2022-02-28 16:00:30|385.07|383.15|385.61|383.69|385.61|383.69|385.07|383.15|0
1646064040000|2022-02-28 16:00:40|386.16|384.24|387.69|385.77|387.69|385.77|386.16|384.24|0
1646064050000|2022-02-28 16:00:50|386.82|384.9|386.38|384.46|386.82|384.9|386.38|384.46|0
1646064060000|2022-02-28 16:01:00|386.92|385|386.48|384.56|386.92|385|386.16|384.24|0
1646064070000|2022-02-28 16:01:10|386.6|384.68|387.47|385.55|387.47|385.55|386.16|384.24|0
1646064080000|2022-02-28 16:01:20|388.13|386.21|387.69|385.77|388.57|386.65|387.69|385.77|0
1646064090000|2022-02-28 16:01:30|387.91|385.99|387.25|385.33|387.91|385.99|387.03|385.11|0
1646064100000|2022-02-28 16:01:40|386.82|384.9|386.92|385|387.47|385.55|386.82|384.9|0
1646064110000|2022-02-28 16:01:50|386.38|384.46|386.82|384.9|386.82|384.9|386.38|384.46|0
1646064120000|2022-02-28 16:02:00|387.58|385.66|386.82|384.9|388.13|386.21|386.82|384.9|0
1646064130000|2022-02-28 16:02:10|386.92|385|386.26|384.34|387.47|385.55|386.26|384.34|0
1646064140000|2022-02-28 16:02:20|386.7|384.78|386.81|384.89|386.81|384.89|386.48|384.56|0
1646064150000|2022-02-28 16:02:30|387.58|385.66|388.45|386.53|388.45|386.53|387.58|385.66|0
1646064160000|2022-02-28 16:02:40|388.35|386.43|389.44|387.52|389.44|387.52|388.35|386.43|0
1646064170000|2022-02-28 16:02:50|388.67|386.75|388.89|386.97|388.89|386.97|388.56|386.64|0
1646064180000|2022-02-28 16:03:00|388.45|386.53|387.03|385.11|388.78|386.86|387.03|385.11|0
1646064190000|2022-02-28 16:03:10|386.6|384.68|386.16|384.24|386.6|384.68|385.5|383.58|0
1646064200000|2022-02-28 16:03:20|385.72|383.8|386.04|384.12|386.16|384.24|385.72|383.8|0
1646064210000|2022-02-28 16:03:30|386.81|384.89|386.38|384.46|386.81|384.89|386.16|384.24|0
1646064220000|2022-02-28 16:03:40|387.25|385.33|388.78|386.86|388.78|386.86|387.25|385.33|0
1646064230000|2022-02-28 16:03:50|388.12|386.2|388.78|386.86|389.44|387.52|388.12|386.2|0
1646064240000|2022-02-28 16:04:00|389.22|387.3|389.32|387.4|389.32|387.4|389|387.08|0
1646064250000|2022-02-28 16:04:10|389.22|387.3|390.31|388.39|390.31|388.39|389.22|387.3|0
1646064260000|2022-02-28 16:04:20|390.97|389.05|389.88|387.96|390.97|389.05|389.88|387.96|0
1646064270000|2022-02-28 16:04:30|390.09|388.17|390.2|388.28|390.53|388.61|390.09|388.17|0
1646064280000|2022-02-28 16:04:40|389.54|387.62|389.66|387.74|389.66|387.74|389.54|387.62|0
1646064290000|2022-02-28 16:04:50|389.54|387.62|389|387.08|389.54|387.62|388.78|386.86|0
1646064300000|2022-02-28 16:05:00|388.34|386.42|387.9|385.98|388.45|386.53|387.9|385.98|0
1646064310000|2022-02-28 16:05:10|387.03|385.11|386.48|384.56|387.03|385.11|386.26|384.34|0
1646064320000|2022-02-28 16:05:20|386.16|384.24|385.94|384.02|386.16|384.24|385.94|384.02|0
1646064330000|2022-02-28 16:05:30|386.48|384.56|386.48|384.56|386.48|384.56|386.16|384.24|0
1646064340000|2022-02-28 16:05:40|386.7|384.78|387.03|385.11|387.47|385.55|386.7|384.78|0
1646064350000|2022-02-28 16:05:50|386.81|384.89|387.25|385.33|387.25|385.33|386.81|384.89|0
1646064360000|2022-02-28 16:06:00|386.59|384.67|386.37|384.45|386.59|384.67|386.04|384.12|0
1646064370000|2022-02-28 16:06:10|386.04|384.12|385.72|383.8|386.04|384.12|385.28|383.36|0
1646064380000|2022-02-28 16:06:20|385.94|384.02|386.81|384.89|386.81|384.89|385.94|384.02|0
1646064390000|2022-02-28 16:06:30|386.59|384.67|386.81|384.89|387.03|385.11|386.37|384.45|0
1646064400000|2022-02-28 16:06:40|387.46|385.54|387.46|385.54|387.46|385.54|387.25|385.33|0
1646064410000|2022-02-28 16:06:50|386.37|384.45|385.5|383.58|386.37|384.45|385.5|383.58|0
1646064420000|2022-02-28 16:07:00|385.93|384.01|384.63|382.71|385.93|384.01|384.51|382.59|0
1646064430000|2022-02-28 16:07:10|384.84|382.92|384.84|382.92|385.5|383.58|384.84|382.92|0
1646064440000|2022-02-28 16:07:20|385.5|383.58|386.15|384.23|386.37|384.45|385.5|383.58|0
1646064450000|2022-02-28 16:07:30|386.37|384.45|385.72|383.8|386.37|384.45|385.72|383.8|0
1646064460000|2022-02-28 16:07:40|385.6|383.68|385.6|383.68|385.72|383.8|385.6|383.68|0
1646064470000|2022-02-28 16:07:50|385.5|383.58|386.26|384.34|386.26|384.34|385.5|383.58|0
1646064480000|2022-02-28 16:08:00|386.37|384.45|385.71|383.79|386.59|384.67|385.71|383.79|0
1646064490000|2022-02-28 16:08:10|385.6|383.68|386.37|384.45|386.81|384.89|385.6|383.68|0
1646064500000|2022-02-28 16:08:20|385.71|383.79|385.71|383.79|385.71|383.79|385.28|383.36|0
1646064510000|2022-02-28 16:08:30|386.15|384.23|385.71|383.79|386.37|384.45|385.71|383.79|0
1646064520000|2022-02-28 16:08:40|386.15|384.23|384.84|382.92|386.15|384.23|384.84|382.92|0
1646064530000|2022-02-28 16:08:50|384.95|383.03|385.93|384.01|385.93|384.01|384.95|383.03|0
1646064540000|2022-02-28 16:09:00|385.82|383.9|384.4|382.48|385.82|383.9|384.4|382.48|0
1646064550000|2022-02-28 16:09:10|384.19|382.27|384.51|382.59|384.51|382.59|384.19|382.27|0
1646064560000|2022-02-28 16:09:20|384.62|382.7|384.4|382.48|384.62|382.7|384.4|382.48|0
1646064570000|2022-02-28 16:09:30|384.62|382.7|384.62|382.7|384.94|383.02|384.29|382.37|0
1646064580000|2022-02-28 16:09:40|384.4|382.48|385.06|383.14|385.06|383.14|384.4|382.48|0
1646064590000|2022-02-28 16:09:50|385.49|383.57|386.25|384.33|386.25|384.33|385.28|383.36|0
1646064600000|2022-02-28 16:10:00|386.37|384.45|386.04|384.12|386.59|384.67|386.04|384.12|0
1646064610000|2022-02-28 16:10:10|386.59|384.67|386.15|384.23|386.69|384.77|386.15|384.23|0
1646064620000|2022-02-28 16:10:20|385.93|384.01|386.59|384.67|386.8|384.88|385.93|384.01|0
1646064630000|2022-02-28 16:10:30|385.93|384.01|385.71|383.79|386.15|384.23|385.71|383.79|0
1646064640000|2022-02-28 16:10:40|385.93|384.01|383.97|382.05|386.15|384.23|383.97|382.05|0
1646064650000|2022-02-28 16:10:50|384.18|382.26|383.53|381.61|384.18|382.26|383.53|381.61|0
1646064660000|2022-02-28 16:11:00|383.2|381.28|382.44|380.52|383.2|381.28|382.44|380.52|0
1646064670000|2022-02-28 16:11:10|382.22|380.3|383.09|381.17|383.09|381.17|382.22|380.3|0
1646064680000|2022-02-28 16:11:20|383.53|381.61|384.62|382.7|384.62|382.7|383.53|381.61|0
1646064690000|2022-02-28 16:11:30|384.18|382.26|383.75|381.83|384.4|382.48|383.75|381.83|0
1646064700000|2022-02-28 16:11:40|384.4|382.48|384.29|382.37|384.51|382.59|384.18|382.26|0
1646064710000|2022-02-28 16:11:50|385.27|383.35|387.46|385.54|387.46|385.54|385.27|383.35|0
1646064720000|2022-02-28 16:12:00|386.58|384.66|387.68|385.76|387.68|385.76|386.58|384.66|0
1646064730000|2022-02-28 16:12:10|388.22|386.3|389.65|387.73|389.65|387.73|388.22|386.3|0
1646064740000|2022-02-28 16:12:20|389.43|387.51|388.55|386.63|389.43|387.51|388.55|386.63|0
1646064750000|2022-02-28 16:12:30|387.89|385.97|388.77|386.85|388.77|386.85|387.89|385.97|0
1646064760000|2022-02-28 16:12:40|388.55|386.63|387.68|385.76|388.55|386.63|387.68|385.76|0
1646064770000|2022-02-28 16:12:50|388.55|386.63|387.89|385.97|388.55|386.63|387.89|385.97|0
1646064780000|2022-02-28 16:13:00|388.77|386.85|388.77|386.85|389.43|387.51|388.77|386.85|0
1646064790000|2022-02-28 16:13:10|388.99|387.07|388.99|387.07|389.64|387.72|388.99|387.07|0
1646064800000|2022-02-28 16:13:20|388.11|386.19|387.46|385.54|388.11|386.19|387.46|385.54|0
1646064810000|2022-02-28 16:13:30|387.67|385.75|387.46|385.54|387.67|385.75|387.46|385.54|0
1646064820000|2022-02-28 16:13:40|387.78|385.86|387.46|385.54|387.78|385.86|387.46|385.54|0
1646064830000|2022-02-28 16:13:50|386.9|384.98|387.89|385.97|387.89|385.97|386.9|384.98|0
1646064840000|2022-02-28 16:14:00|387.67|385.75|387.45|385.53|387.67|385.75|387.02|385.1|0
1646064850000|2022-02-28 16:14:10|387.24|385.32|387.02|385.1|387.56|385.64|387.02|385.1|0
1646064860000|2022-02-28 16:14:20|387.45|385.53|387.67|385.75|387.89|385.97|387.02|385.1|0
1646064870000|2022-02-28 16:14:30|387.02|385.1|386.36|384.44|387.02|385.1|385.92|384|0
1646064880000|2022-02-28 16:14:40|385.49|383.57|385.71|383.79|385.71|383.79|385.49|383.57|0
1646064890000|2022-02-28 16:14:50|385.27|383.35|384.83|382.91|385.27|383.35|384.83|382.91|0
1646064900000|2022-02-28 16:15:00|384.72|382.8|386.14|384.22|386.14|384.22|384.72|382.8|0
1646064910000|2022-02-28 16:15:10|386.36|384.44|386.58|384.66|386.58|384.66|385.92|384|0
1646064920000|2022-02-28 16:15:20|387.02|385.1|385.7|383.78|387.02|385.1|385.7|383.78|0
1646064930000|2022-02-28 16:15:30|385.27|383.35|384.83|382.91|385.49|383.57|384.83|382.91|0
1646064940000|2022-02-28 16:15:40|384.61|382.69|385.05|383.13|385.05|383.13|384.61|382.69|0
1646064950000|2022-02-28 16:15:50|385.49|383.57|385.7|383.78|385.92|384|385.49|383.57|0
1646064960000|2022-02-28 16:16:00|386.36|384.44|385.92|384|386.68|384.76|385.49|383.57|0
1646064970000|2022-02-28 16:16:10|385.27|383.35|385.59|383.67|386.36|384.44|385.27|383.35|0
1646064980000|2022-02-28 16:16:20|385.7|383.78|386.36|384.44|386.36|384.44|385.7|383.78|0
1646064990000|2022-02-28 16:16:30|386.58|384.66|387.89|385.97|387.89|385.97|386.58|384.66|0
1646065000000|2022-02-28 16:16:40|387.23|385.31|387.89|385.97|387.89|385.97|387.23|385.31|0
1646065010000|2022-02-28 16:16:50|388.98|387.06|388.33|386.41|388.98|387.06|388.33|386.41|0
1646065020000|2022-02-28 16:17:00|387.89|385.97|388.54|386.62|388.87|386.95|387.89|385.97|0
1646065030000|2022-02-28 16:17:10|388.76|386.84|388.54|386.62|388.76|386.84|387.89|385.97|0
1646065040000|2022-02-28 16:17:20|388.33|386.41|386.58|384.66|388.33|386.41|386.58|384.66|0
1646065050000|2022-02-28 16:17:30|386.36|384.44|386.79|384.87|386.79|384.87|386.03|384.11|0
1646065060000|2022-02-28 16:17:40|386.9|384.98|388.32|386.4|388.32|386.4|386.9|384.98|0
1646065070000|2022-02-28 16:17:50|388.54|386.62|388.11|386.19|388.54|386.62|388.11|386.19|0
1646065080000|2022-02-28 16:18:00|387.01|385.09|387.01|385.09|387.01|385.09|386.14|384.22|0
1646065090000|2022-02-28 16:18:10|386.57|384.65|387.01|385.09|387.01|385.09|386.57|384.65|0
1646065100000|2022-02-28 16:18:20|386.79|384.87|388.76|386.84|388.76|386.84|386.79|384.87|0
1646065110000|2022-02-28 16:18:30|390.95|389.03|393.25|391.33|393.25|391.33|390.95|389.03|0
1646065120000|2022-02-28 16:18:40|393.37|391.45|392.49|390.57|393.37|391.45|391.83|389.91|0
1646065130000|2022-02-28 16:18:50|392.59|390.67|392.71|390.79|392.71|390.79|392.49|390.57|0
1646065140000|2022-02-28 16:19:00|392.49|390.57|391.83|389.91|392.59|390.67|391.83|389.91|0
1646065150000|2022-02-28 16:19:10|391.61|389.69|391.83|389.91|392.05|390.13|391.61|389.69|0
1646065160000|2022-02-28 16:19:20|391.17|389.25|393.8|391.88|393.8|391.88|391.17|389.25|0
1646065170000|2022-02-28 16:19:30|394.57|392.65|393.58|391.66|394.57|392.65|393.58|391.66|0
1646065180000|2022-02-28 16:19:40|393.36|391.44|392.27|390.35|393.36|391.44|392.27|390.35|0
1646065190000|2022-02-28 16:19:50|391.17|389.25|391.83|389.91|391.83|389.91|391.17|389.25|0
1646065200000|2022-02-28 16:20:00|391.17|389.25|392.05|390.13|392.05|390.13|391.17|389.25|0
1646065210000|2022-02-28 16:20:10|393.25|391.33|392.05|390.13|393.25|391.33|391.83|389.91|0
1646065220000|2022-02-28 16:20:20|392.7|390.78|391.71|389.79|392.7|390.78|391.71|389.79|0
1646065230000|2022-02-28 16:20:30|391.39|389.47|391.61|389.69|391.83|389.91|391.39|389.47|0
1646065240000|2022-02-28 16:20:40|392.27|390.35|392.92|391|392.92|391|392.27|390.35|0
1646065250000|2022-02-28 16:20:50|393.36|391.44|394.02|392.1|394.24|392.32|393.36|391.44|0
1646065260000|2022-02-28 16:21:00|395.34|393.42|394.24|392.32|395.34|393.42|394.24|392.32|0
1646065270000|2022-02-28 16:21:10|394.68|392.76|394.13|392.21|394.68|392.76|394.13|392.21|0
1646065280000|2022-02-28 16:21:20|394.24|392.32|394.24|392.32|394.24|392.32|394.02|392.1|0
1646065290000|2022-02-28 16:21:30|392.7|390.78|392.26|390.34|392.7|390.78|392.26|390.34|0
1646065300000|2022-02-28 16:21:40|392.48|390.56|393.58|391.66|393.58|391.66|392.48|390.56|0
1646065310000|2022-02-28 16:21:50|394.9|392.98|393.36|391.44|394.9|392.98|393.36|391.44|0
1646065320000|2022-02-28 16:22:00|393.14|391.22|394.02|392.1|394.24|392.32|393.14|391.22|0
1646065330000|2022-02-28 16:22:10|394.46|392.54|394.02|392.1|394.46|392.54|392.92|391|0
1646065340000|2022-02-28 16:22:20|394.68|392.76|395.12|393.2|395.12|393.2|394.68|392.76|0
1646065350000|2022-02-28 16:22:30|395|393.08|394.9|392.98|395|393.08|394.46|392.54|0
1646065360000|2022-02-28 16:22:40|395.34|393.42|396.88|394.96|396.88|394.96|395.34|393.42|0
1646065370000|2022-02-28 16:22:50|396.77|394.85|396.66|394.74|397.1|395.18|396.66|394.74|0
1646065380000|2022-02-28 16:23:00|396.54|394.62|395.78|393.86|396.54|394.62|395.78|393.86|0
1646065390000|2022-02-28 16:23:10|395.56|393.64|395.56|393.64|395.56|393.64|395.12|393.2|0
1646065400000|2022-02-28 16:23:20|395.78|393.86|396.44|394.52|396.44|394.52|395.78|393.86|0
1646065410000|2022-02-28 16:23:30|396.88|394.96|397.1|395.18|397.1|395.18|396.66|394.74|0
1646065420000|2022-02-28 16:23:40|396.88|394.96|397.32|395.4|397.32|395.4|396.88|394.96|0
1646065430000|2022-02-28 16:23:50|397.1|395.18|398.2|396.28|398.2|396.28|397.1|395.18|0
1646065440000|2022-02-28 16:24:00|397.98|396.06|397.1|395.18|397.98|396.06|396.66|394.74|0
1646065450000|2022-02-28 16:24:10|396.88|394.96|397.1|395.18|397.1|395.18|396.88|394.96|0
1646065460000|2022-02-28 16:24:20|397.32|395.4|397.54|395.62|397.54|395.62|397.1|395.18|0
1646065470000|2022-02-28 16:24:30|397.32|395.4|397.54|395.62|397.54|395.62|397.32|395.4|0
1646065480000|2022-02-28 16:24:40|397.98|396.06|398.2|396.28|398.2|396.28|397.86|395.94|0
1646065490000|2022-02-28 16:24:50|397.98|396.06|398.42|396.5|398.42|396.5|397.98|396.06|0
1646065500000|2022-02-28 16:25:00|398.2|396.28|397.98|396.06|398.42|396.5|397.76|395.84|0
1646065510000|2022-02-28 16:25:10|397.76|395.84|397.98|396.06|397.98|396.06|397.54|395.62|0
1646065520000|2022-02-28 16:25:20|398.2|396.28|398.2|396.28|398.42|396.5|398.2|396.28|0
1646065530000|2022-02-28 16:25:30|397.76|395.84|397.76|395.84|397.76|395.84|397.32|395.4|0
1646065540000|2022-02-28 16:25:40|397.54|395.62|396.22|394.3|397.54|395.62|396.22|394.3|0
1646065550000|2022-02-28 16:25:50|395.77|393.85|396.21|394.29|396.22|394.3|395.77|393.85|0
1646065560000|2022-02-28 16:26:00|395.99|394.07|396.88|394.96|396.88|394.96|395.99|394.07|0
1646065570000|2022-02-28 16:26:10|396.43|394.51|396.88|394.96|396.88|394.96|396.43|394.51|0
1646065580000|2022-02-28 16:26:20|396.76|394.84|396.65|394.73|397.1|395.18|396.65|394.73|0
1646065590000|2022-02-28 16:26:30|397.98|396.06|400.18|398.26|400.18|398.26|397.98|396.06|0
1646065600000|2022-02-28 16:26:40|400.62|398.7|399.96|398.04|400.62|398.7|399.96|398.04|0
1646065610000|2022-02-28 16:26:50|400.84|398.92|400.97|399.05|400.97|399.05|399.96|398.04|0
1646065620000|2022-02-28 16:27:00|400.63|398.71|400.01|398.09|400.63|398.71|400.01|398.09|0
1646065630000|2022-02-28 16:27:10|399.89|397.97|399.03|397.11|400.01|398.09|399.03|397.11|0
1646065640000|2022-02-28 16:27:20|397.7|395.78|395.88|393.96|397.92|396|395.88|393.96|0
1646065650000|2022-02-28 16:27:30|395.7|393.78|395.03|393.11|395.7|393.78|395.03|393.11|0
1646065660000|2022-02-28 16:27:40|394.81|392.89|395.37|393.45|395.37|393.45|394.37|392.45|0
1646065670000|2022-02-28 16:27:50|396.14|394.22|396.26|394.34|396.48|394.56|396.14|394.22|0
1646065680000|2022-02-28 16:28:00|396.91|394.99|397.32|395.4|397.32|395.4|396.69|394.77|0
1646065690000|2022-02-28 16:28:10|398.21|396.29|397.98|396.06|398.43|396.51|397.98|396.06|0
1646065700000|2022-02-28 16:28:20|397.65|395.73|399.09|397.17|399.09|397.17|397.65|395.73|0
1646065710000|2022-02-28 16:28:30|399.53|397.61|399.75|397.83|399.75|397.83|399.31|397.39|0
1646065720000|2022-02-28 16:28:40|400.64|398.72|400.2|398.28|400.64|398.72|399.98|398.06|0
1646065730000|2022-02-28 16:28:50|400.64|398.72|402.19|400.27|402.19|400.27|400.64|398.72|0
1646065740000|2022-02-28 16:29:00|401.97|400.05|401.3|399.38|401.97|400.05|401.3|399.38|0
1646065750000|2022-02-28 16:29:10|401.08|399.16|400.42|398.5|401.08|399.16|400.42|398.5|0
1646065760000|2022-02-28 16:29:20|401.08|399.16|401.97|400.05|401.97|400.05|401.08|399.16|0
1646065770000|2022-02-28 16:29:30|402.41|400.49|401.97|400.05|402.41|400.49|401.97|400.05|0
1646065780000|2022-02-28 16:29:40|401.52|399.6|401.75|399.83|401.75|399.83|401.3|399.38|0
1646065790000|2022-02-28 16:29:50|401.3|399.38|400.64|398.72|401.3|399.38|400.64|398.72|0
1646065800000|2022-02-28 16:30:00|400.42|398.5|399.31|397.39|400.64|398.72|399.31|397.39|0
1646065810000|2022-02-28 16:30:10|399.86|397.94|399.75|397.83|399.86|397.94|399.31|397.39|0
1646065820000|2022-02-28 16:30:20|400.19|398.27|400.3|398.38|400.3|398.38|400.19|398.27|0
1646065830000|2022-02-28 16:30:30|400.42|398.5|400.52|398.6|400.52|398.6|400.19|398.27|0
1646065840000|2022-02-28 16:30:40|400.64|398.72|400.42|398.5|400.86|398.94|400.42|398.5|0
1646065850000|2022-02-28 16:30:50|400.19|398.27|401.08|399.16|401.08|399.16|400.19|398.27|0
1646065860000|2022-02-28 16:31:00|400.86|398.94|400.86|398.94|400.86|398.94|400.86|398.94|0
1646065870000|2022-02-28 16:31:10|400.64|398.72|401.41|399.49|401.97|400.05|400.64|398.72|0
1646065880000|2022-02-28 16:31:20|401.52|399.6|402.19|400.27|402.19|400.27|401.52|399.6|0
1646065890000|2022-02-28 16:31:30|402.41|400.49|403.52|401.6|403.52|401.6|402.41|400.49|0
1646065900000|2022-02-28 16:31:40|403.07|401.15|403.4|401.48|403.52|401.6|403.07|401.15|0
1646065910000|2022-02-28 16:31:50|403.3|401.38|402.63|400.71|403.3|401.38|402.19|400.27|0
1646065920000|2022-02-28 16:32:00|402.41|400.49|401.97|400.05|402.63|400.71|401.97|400.05|0
1646065930000|2022-02-28 16:32:10|401.74|399.82|401.3|399.38|401.74|399.82|401.3|399.38|0
1646065940000|2022-02-28 16:32:20|401.96|400.04|402.63|400.71|402.63|400.71|401.74|399.82|0
1646065950000|2022-02-28 16:32:30|402.85|400.93|402.85|400.93|403.3|401.38|402.85|400.93|0
1646065960000|2022-02-28 16:32:40|403.52|401.6|403.74|401.82|404.29|402.37|403.52|401.6|0
1646065970000|2022-02-28 16:32:50|404.18|402.26|404.63|402.71|404.63|402.71|403.96|402.04|0
1646065980000|2022-02-28 16:33:00|404.29|402.37|403.96|402.04|404.4|402.48|403.96|402.04|0
1646065990000|2022-02-28 16:33:10|403.18|401.26|403.52|401.6|403.52|401.6|403.18|401.26|0
1646066000000|2022-02-28 16:33:20|403.62|401.7|403.07|401.15|403.74|401.82|403.07|401.15|0
1646066010000|2022-02-28 16:33:30|403.52|401.6|403.07|401.15|403.52|401.6|403.07|401.15|0
1646066020000|2022-02-28 16:33:40|403.29|401.37|403.07|401.15|403.52|401.6|403.07|401.15|0
1646066030000|2022-02-28 16:33:50|402.63|400.71|403.29|401.37|403.74|401.82|402.63|400.71|0
1646066040000|2022-02-28 16:34:00|403.52|401.6|404.4|402.48|404.4|402.48|403.52|401.6|0
1646066050000|2022-02-28 16:34:10|404.63|402.71|404.4|402.48|404.63|402.71|404.4|402.48|0
1646066060000|2022-02-28 16:34:20|404.85|402.93|403.52|401.6|404.85|402.93|403.52|401.6|0
1646066070000|2022-02-28 16:34:30|403.07|401.15|402.85|400.93|403.07|401.15|402.41|400.49|0
1646066080000|2022-02-28 16:34:40|402.41|400.49|400.41|398.49|402.41|400.49|400.41|398.49|0
1646066090000|2022-02-28 16:34:50|400.19|398.27|400.07|398.15|400.19|398.27|400.07|398.15|0
1646066100000|2022-02-28 16:35:00|398.64|396.72|400.41|398.49|400.41|398.49|398.64|396.72|0
1646066110000|2022-02-28 16:35:10|400.07|398.15|399.63|397.71|400.07|398.15|399.63|397.71|0
1646066120000|2022-02-28 16:35:20|399.3|397.38|398.64|396.72|399.52|397.6|398.64|396.72|0
1646066130000|2022-02-28 16:35:30|398.2|396.28|398.2|396.28|398.42|396.5|398.2|396.28|0
1646066140000|2022-02-28 16:35:40|398.42|396.5|398.2|396.28|399.08|397.16|398.2|396.28|0
1646066150000|2022-02-28 16:35:50|397.98|396.06|398.64|396.72|398.64|396.72|397.98|396.06|0
1646066160000|2022-02-28 16:36:00|398.97|397.05|399.52|397.6|399.52|397.6|398.97|397.05|0
1646066170000|2022-02-28 16:36:10|400.63|398.71|400.19|398.27|400.74|398.82|399.97|398.05|0
1646066180000|2022-02-28 16:36:20|399.85|397.93|399.52|397.6|399.85|397.93|399.08|397.16|0
1646066190000|2022-02-28 16:36:30|400.07|398.15|401.18|399.26|401.18|399.26|400.07|398.15|0
1646066200000|2022-02-28 16:36:40|401.29|399.37|400.85|398.93|401.29|399.37|400.85|398.93|0
1646066210000|2022-02-28 16:36:50|399.97|398.05|399.96|398.04|399.97|398.05|399.52|397.6|0
1646066220000|2022-02-28 16:37:00|400.19|398.27|399.74|397.82|400.41|398.49|399.74|397.82|0
1646066230000|2022-02-28 16:37:10|400.07|398.15|399.3|397.38|400.07|398.15|398.86|396.94|0
1646066240000|2022-02-28 16:37:20|399.52|397.6|398.96|397.04|399.74|397.82|398.96|397.04|0
1646066250000|2022-02-28 16:37:30|399.41|397.49|397.97|396.05|399.41|397.49|397.97|396.05|0
1646066260000|2022-02-28 16:37:40|397.75|395.83|398.13|396.21|398.19|396.27|397.53|395.61|0
1646066270000|2022-02-28 16:37:50|397.91|395.99|397.69|395.77|398.13|396.21|397.69|395.77|0
1646066280000|2022-02-28 16:38:00|397.47|395.55|397.03|395.11|397.47|395.55|397.03|395.11|0
1646066290000|2022-02-28 16:38:10|395.48|393.56|395.93|394.01|395.93|394.01|395.04|393.12|0
1646066300000|2022-02-28 16:38:20|396.15|394.23|396.15|394.23|396.15|394.23|396.15|394.23|0
1646066310000|2022-02-28 16:38:30|395.92|394|395.7|393.78|396.03|394.11|395.7|393.78|0
1646066320000|2022-02-28 16:38:40|396.31|394.39|396.53|394.61|396.53|394.61|396.31|394.39|0
1646066330000|2022-02-28 16:38:50|396.75|394.83|395.65|393.73|396.75|394.83|395.65|393.73|0
1646066340000|2022-02-28 16:39:00|395.76|393.84|396.75|394.83|396.97|395.05|395.76|393.84|0
1646066350000|2022-02-28 16:39:10|396.97|395.05|397.19|395.27|397.63|395.71|396.97|395.05|0
1646066360000|2022-02-28 16:39:20|397.08|395.16|398.07|396.15|398.07|396.15|397.08|395.16|0
1646066370000|2022-02-28 16:39:30|397.19|395.27|396.97|395.05|397.19|395.27|396.97|395.05|0
1646066380000|2022-02-28 16:39:40|396.75|394.83|394.77|392.85|396.75|394.83|394.77|392.85|0
1646066390000|2022-02-28 16:39:50|395.31|393.39|394.99|393.07|395.43|393.51|394.99|393.07|0
1646066400000|2022-02-28 16:40:00|395.87|393.95|395.09|393.17|395.87|393.95|395.09|393.17|0
1646066410000|2022-02-28 16:40:10|394.99|393.07|395.53|393.61|395.87|393.95|394.99|393.07|0
1646066420000|2022-02-28 16:40:20|395.09|393.17|395.53|393.61|395.53|393.61|395.09|393.17|0
1646066430000|2022-02-28 16:40:30|395.43|393.51|395.43|393.51|395.87|393.95|395.43|393.51|0
1646066440000|2022-02-28 16:40:40|394.99|393.07|393.23|391.31|394.99|393.07|393.23|391.31|0
1646066450000|2022-02-28 16:40:50|393.99|392.07|394.99|393.07|394.99|393.07|393.99|392.07|0
1646066460000|2022-02-28 16:41:00|394.77|392.85|395.65|393.73|395.65|393.73|394.77|392.85|0
1646066470000|2022-02-28 16:41:10|395.43|393.51|395.31|393.39|395.43|393.51|394.99|393.07|0
1646066480000|2022-02-28 16:41:20|395.43|393.51|395.43|393.51|395.43|393.51|395.21|393.29|0
1646066490000|2022-02-28 16:41:30|395.31|393.39|395.43|393.51|395.87|393.95|395.31|393.39|0
1646066500000|2022-02-28 16:41:40|395.21|393.29|395.65|393.73|395.65|393.73|395.09|393.17|0
1646066510000|2022-02-28 16:41:50|395.87|393.95|395.87|393.95|395.87|393.95|395.21|393.29|0
1646066520000|2022-02-28 16:42:00|396.09|394.17|394.11|392.19|396.09|394.17|394.11|392.19|0
1646066530000|2022-02-28 16:42:10|393.01|391.09|392.57|390.65|393.01|391.09|392.57|390.65|0
1646066540000|2022-02-28 16:42:20|393.67|391.75|395.65|393.73|395.65|393.73|393.67|391.75|0
1646066550000|2022-02-28 16:42:30|395.87|393.95|394.99|393.07|395.87|393.95|394.99|393.07|0
1646066560000|2022-02-28 16:42:40|394.65|392.73|394.98|393.06|394.98|393.06|394.65|392.73|0
1646066570000|2022-02-28 16:42:50|394.87|392.95|395.86|393.94|395.86|393.94|394.87|392.95|0
1646066580000|2022-02-28 16:43:00|396.08|394.16|395.42|393.5|396.08|394.16|395.42|393.5|0
1646066590000|2022-02-28 16:43:10|395.64|393.72|395.2|393.28|395.75|393.83|395.2|393.28|0
1646066600000|2022-02-28 16:43:20|394.98|393.06|396.3|394.38|396.3|394.38|394.98|393.06|0
1646066610000|2022-02-28 16:43:30|396.74|394.82|397.4|395.48|397.4|395.48|396.74|394.82|0
1646066620000|2022-02-28 16:43:40|397.84|395.92|397.62|395.7|397.84|395.92|397.62|395.7|0
1646066630000|2022-02-28 16:43:50|397.18|395.26|397.62|395.7|397.62|395.7|396.74|394.82|0
1646066640000|2022-02-28 16:44:00|397.4|395.48|397.18|395.26|397.62|395.7|397.18|395.26|0
1646066650000|2022-02-28 16:44:10|397.62|395.7|398.06|396.14|398.06|396.14|397.4|395.48|0
1646066660000|2022-02-28 16:44:20|398.51|396.59|397.95|396.03|398.73|396.81|397.95|396.03|0
1646066670000|2022-02-28 16:44:30|397.62|395.7|397.84|395.92|398.17|396.25|397.62|395.7|0
1646066680000|2022-02-28 16:44:40|397.73|395.81|397.95|396.03|397.95|396.03|397.73|395.81|0
1646066690000|2022-02-28 16:44:50|397.07|395.15|397.18|395.26|397.18|395.26|396.74|394.82|0
1646066700000|2022-02-28 16:45:00|397.4|395.48|397.62|395.7|397.62|395.7|396.74|394.82|0
1646066710000|2022-02-28 16:45:10|397.18|395.26|396.96|395.04|397.18|395.26|396.96|395.04|0
1646066720000|2022-02-28 16:45:20|397.4|395.48|395.2|393.28|397.4|395.48|395.2|393.28|0
1646066730000|2022-02-28 16:45:30|394.98|393.06|394.98|393.06|394.98|393.06|394.98|393.06|0
1646066740000|2022-02-28 16:45:40|395.2|393.28|396.3|394.38|396.3|394.38|395.2|393.28|0
1646066750000|2022-02-28 16:45:50|396.52|394.6|396.96|395.04|396.96|395.04|396.52|394.6|0
1646066760000|2022-02-28 16:46:00|396.74|394.82|396.74|394.82|397.4|395.48|396.74|394.82|0
1646066770000|2022-02-28 16:46:10|396.08|394.16|395.64|393.72|396.08|394.16|395.42|393.5|0
1646066780000|2022-02-28 16:46:20|396.19|394.27|396.52|394.6|396.52|394.6|396.19|394.27|0
1646066790000|2022-02-28 16:46:30|395.86|393.94|395.64|393.72|395.86|393.94|395.53|393.61|0
1646066800000|2022-02-28 16:46:40|394.32|392.4|394.54|392.62|394.54|392.62|394.1|392.18|0
1646066810000|2022-02-28 16:46:50|394.1|392.18|392.78|390.86|394.1|392.18|392.78|390.86|0
1646066820000|2022-02-28 16:47:00|392.89|390.97|392.34|390.42|393.77|391.85|392.34|390.42|0
1646066830000|2022-02-28 16:47:10|391.69|389.77|391.47|389.55|391.9|389.98|391.25|389.33|0
1646066840000|2022-02-28 16:47:20|391.25|389.33|390.69|388.77|391.25|389.33|390.69|388.77|0
1646066850000|2022-02-28 16:47:30|391.03|389.11|390.15|388.23|391.03|389.11|389.93|388.01|0
1646066860000|2022-02-28 16:47:40|390.37|388.45|390.81|388.89|390.81|388.89|390.15|388.23|0
1646066870000|2022-02-28 16:47:50|391.25|389.33|390.81|388.89|391.25|389.33|390.59|388.67|0
1646066880000|2022-02-28 16:48:00|390.59|388.67|388.62|386.7|390.59|388.67|388.62|386.7|0
1646066890000|2022-02-28 16:48:10|388.4|386.48|389.49|387.57|389.49|387.57|388.4|386.48|0
1646066900000|2022-02-28 16:48:20|389.71|387.79|389.71|387.79|389.71|387.79|389.27|387.35|0
1646066910000|2022-02-28 16:48:30|389.49|387.57|388.84|386.92|389.49|387.57|388.62|386.7|0
1646066920000|2022-02-28 16:48:40|389.05|387.13|389.71|387.79|389.71|387.79|389.05|387.13|0
1646066930000|2022-02-28 16:48:50|390.15|388.23|390.37|388.45|390.37|388.45|389.93|388.01|0
1646066940000|2022-02-28 16:49:00|391.03|389.11|390.81|388.89|391.13|389.21|390.81|388.89|0
1646066950000|2022-02-28 16:49:10|391.13|389.21|391.68|389.76|391.68|389.76|391.02|389.1|0
1646066960000|2022-02-28 16:49:20|391.9|389.98|391.98|390.06|391.98|390.06|390.37|388.45|0
1646066970000|2022-02-28 16:49:30|391.76|389.84|392.2|390.28|392.2|390.28|391.76|389.84|0
1646066980000|2022-02-28 16:49:40|392.52|390.6|392.85|390.93|392.85|390.93|392.52|390.6|0
1646066990000|2022-02-28 16:49:50|392.2|390.28|392.2|390.28|392.2|390.28|391.54|389.62|0
1646067000000|2022-02-28 16:50:00|392.42|390.5|391.76|389.84|392.42|390.5|391.76|389.84|0
1646067010000|2022-02-28 16:50:10|391.11|389.19|389.8|387.88|391.11|389.19|389.8|387.88|0
1646067020000|2022-02-28 16:50:20|390.02|388.1|390.02|388.1|390.24|388.32|389.8|387.88|0
1646067030000|2022-02-28 16:50:30|390.23|388.31|390.89|388.97|390.89|388.97|390.02|388.1|0
1646067040000|2022-02-28 16:50:40|391.11|389.19|391.32|389.4|391.54|389.62|391.11|389.19|0
1646067050000|2022-02-28 16:50:50|391.11|389.19|391.54|389.62|391.54|389.62|391.11|389.19|0
1646067060000|2022-02-28 16:51:00|391.98|390.06|392.08|390.16|392.63|390.71|391.76|389.84|0
1646067070000|2022-02-28 16:51:10|392.42|390.5|392.2|390.28|392.42|390.5|392.2|390.28|0
1646067080000|2022-02-28 16:51:20|392.96|391.04|391.11|389.19|393.07|391.15|391.11|389.19|0
1646067090000|2022-02-28 16:51:30|391.21|389.29|391.98|390.06|391.98|390.06|391.21|389.29|0
1646067100000|2022-02-28 16:51:40|390.89|388.97|390.89|388.97|391.32|389.4|390.89|388.97|0
1646067110000|2022-02-28 16:51:50|390.45|388.53|390.67|388.75|390.67|388.75|390.45|388.53|0
1646067120000|2022-02-28 16:52:00|390.77|388.85|391.98|390.06|391.98|390.06|390.77|388.85|0
1646067130000|2022-02-28 16:52:10|391.54|389.62|391.32|389.4|391.98|390.06|391.32|389.4|0
1646067140000|2022-02-28 16:52:20|391.54|389.62|392.63|390.71|392.63|390.71|391.54|389.62|0
1646067150000|2022-02-28 16:52:30|391.98|390.06|392.2|390.28|392.63|390.71|391.98|390.06|0
1646067160000|2022-02-28 16:52:40|392.3|390.38|393.07|391.15|393.17|391.25|392.3|390.38|0
1646067170000|2022-02-28 16:52:50|393.17|391.25|393.72|391.8|393.72|391.8|393.07|391.15|0
1646067180000|2022-02-28 16:53:00|393.29|391.37|393.29|391.37|394.16|392.24|393.29|391.37|0
1646067190000|2022-02-28 16:53:10|392.74|390.82|392.63|390.71|393.07|391.15|392.63|390.71|0
1646067200000|2022-02-28 16:53:20|392.41|390.49|393.5|391.58|394.16|392.24|392.41|390.49|0
1646067210000|2022-02-28 16:53:30|393.29|391.37|393.29|391.37|393.29|391.37|393.29|391.37|0
1646067220000|2022-02-28 16:53:40|393.07|391.15|391.98|390.06|393.29|391.37|391.98|390.06|0
1646067230000|2022-02-28 16:53:50|392.41|390.49|392.41|390.49|392.63|390.71|392.41|390.49|0
1646067240000|2022-02-28 16:54:00|392.19|390.27|392.41|390.49|392.41|390.49|391.76|389.84|0
1646067250000|2022-02-28 16:54:10|392.63|390.71|391.86|389.94|392.63|390.71|391.86|389.94|0
1646067260000|2022-02-28 16:54:20|392.19|390.27|392.73|390.81|392.73|390.81|392.19|390.27|0
1646067270000|2022-02-28 16:54:30|392.41|390.49|393.72|391.8|393.94|392.02|392.41|390.49|0
1646067280000|2022-02-28 16:54:40|393.5|391.58|393.72|391.8|393.72|391.8|393.5|391.58|0
1646067290000|2022-02-28 16:54:50|393.94|392.02|394.04|392.12|394.38|392.46|393.94|392.02|0
1646067300000|2022-02-28 16:55:00|394.16|392.24|395.03|393.11|395.03|393.11|394.16|392.24|0
1646067310000|2022-02-28 16:55:10|395.47|393.55|396.35|394.43|396.35|394.43|395.47|393.55|0
1646067320000|2022-02-28 16:55:20|396.56|394.64|395.91|393.99|396.56|394.64|395.91|393.99|0
1646067330000|2022-02-28 16:55:30|396.67|394.75|396.56|394.64|396.78|394.86|396.35|394.43|0
1646067340000|2022-02-28 16:55:40|397.33|395.41|397.55|395.63|397.55|395.63|397.33|395.41|0
1646067350000|2022-02-28 16:55:50|397.22|395.3|397.22|395.3|397.44|395.52|397.11|395.19|0
1646067360000|2022-02-28 16:56:00|396.89|394.97|395.91|393.99|396.89|394.97|395.91|393.99|0
1646067370000|2022-02-28 16:56:10|395.47|393.55|397|395.08|397|395.08|395.47|393.55|0
1646067380000|2022-02-28 16:56:20|396.78|394.86|397.66|395.74|397.88|395.96|396.78|394.86|0
1646067390000|2022-02-28 16:56:30|398.32|396.4|398.54|396.62|398.54|396.62|397.66|395.74|0
1646067400000|2022-02-28 16:56:40|398.76|396.84|398.75|396.83|399.19|397.27|398.75|396.83|0
1646067410000|2022-02-28 16:56:50|398.86|396.94|398.86|396.94|398.86|396.94|398.75|396.83|0
1646067420000|2022-02-28 16:57:00|399.08|397.16|398.32|396.4|399.08|397.16|398.32|396.4|0
1646067430000|2022-02-28 16:57:10|397.88|395.96|397.66|395.74|398.32|396.4|397.66|395.74|0
1646067440000|2022-02-28 16:57:20|397.76|395.84|397.88|395.96|397.88|395.96|397.44|395.52|0
1646067450000|2022-02-28 16:57:30|397.54|395.62|397.44|395.52|397.66|395.74|397.22|395.3|0
1646067460000|2022-02-28 16:57:40|397.22|395.3|398.1|396.18|398.1|396.18|397.22|395.3|0
1646067470000|2022-02-28 16:57:50|398.97|397.05|399.41|397.49|399.41|397.49|398.97|397.05|0
1646067480000|2022-02-28 16:58:00|399.63|397.71|399.63|397.71|399.74|397.82|399.63|397.71|0
1646067490000|2022-02-28 16:58:10|399.85|397.93|400.29|398.37|400.51|398.59|399.85|397.93|0
1646067500000|2022-02-28 16:58:20|399.85|397.93|399.85|397.93|399.96|398.04|399.52|397.6|0
1646067510000|2022-02-28 16:58:30|400.07|398.15|400.07|398.15|400.17|398.25|400.07|398.15|0
1646067520000|2022-02-28 16:58:40|399.85|397.93|399.41|397.49|399.85|397.93|399.41|397.49|0
1646067530000|2022-02-28 16:58:50|399.74|397.82|400.51|398.59|400.51|398.59|399.74|397.82|0
1646067540000|2022-02-28 16:59:00|400.73|398.81|399.85|397.93|400.73|398.81|399.85|397.93|0
1646067550000|2022-02-28 16:59:10|400.29|398.37|399.19|397.27|400.29|398.37|399.19|397.27|0
1646067560000|2022-02-28 16:59:20|398.53|396.61|398.53|396.61|398.75|396.83|398.31|396.39|0
1646067570000|2022-02-28 16:59:30|398.97|397.05|398.75|396.83|398.97|397.05|398.42|396.5|0
1646067580000|2022-02-28 16:59:40|398.53|396.61|398.2|396.28|398.53|396.61|398.09|396.17|0
1646067590000|2022-02-28 16:59:50|398.53|396.61|399.63|397.71|399.63|397.71|398.53|396.61|0
1646067600000|2022-02-28 17:00:00|399.19|397.27|398.75|396.83|399.19|397.27|398.53|396.61|0
1646067610000|2022-02-28 17:00:10|398.97|397.05|400.07|398.15|400.07|398.15|398.97|397.05|0
1646067620000|2022-02-28 17:00:20|400.95|399.03|399.85|397.93|400.95|399.03|399.85|397.93|0
1646067630000|2022-02-28 17:00:30|400.07|398.15|400.29|398.37|401.17|399.25|400.07|398.15|0
1646067640000|2022-02-28 17:00:40|400.51|398.59|400.83|398.91|400.83|398.91|400.51|398.59|0
1646067650000|2022-02-28 17:00:50|400.07|398.15|399.51|397.59|400.07|398.15|399.41|397.49|0
1646067660000|2022-02-28 17:01:00|399.63|397.71|399.29|397.37|399.63|397.71|399.19|397.27|0
1646067670000|2022-02-28 17:01:10|398.75|396.83|399.41|397.49|399.41|397.49|398.75|396.83|0
1646067680000|2022-02-28 17:01:20|399.85|397.93|399.85|397.93|399.85|397.93|399.85|397.93|0
1646067690000|2022-02-28 17:01:30|400.07|398.15|400.94|399.02|400.94|399.02|400.07|398.15|0
1646067700000|2022-02-28 17:01:40|400.5|398.58|401.16|399.24|401.16|399.24|400.5|398.58|0
1646067710000|2022-02-28 17:01:50|401.82|399.9|401.82|399.9|402.04|400.12|401.38|399.46|0
1646067730000|2022-02-28 17:02:10|401.6|399.68|400.94|399.02|401.6|399.68|400.94|399.02|0
1646067740000|2022-02-28 17:02:20|401.16|399.24|400.61|398.69|401.27|399.35|400.61|398.69|0
1646067750000|2022-02-28 17:02:30|400.06|398.14|400.28|398.36|400.28|398.36|399.73|397.81|0
1646067760000|2022-02-28 17:02:40|400.06|398.14|400.28|398.36|400.28|398.36|400.06|398.14|0
1646067770000|2022-02-28 17:02:50|401.38|399.46|401.6|399.68|401.82|399.9|401.38|399.46|0
1646067780000|2022-02-28 17:03:00|401.82|399.9|401.38|399.46|402.04|400.12|401.38|399.46|0
1646067790000|2022-02-28 17:03:10|401.16|399.24|400.28|398.36|401.16|399.24|400.28|398.36|0
1646067800000|2022-02-28 17:03:20|400.06|398.14|400.28|398.36|400.28|398.36|399.95|398.03|0
1646067810000|2022-02-28 17:03:30|400.17|398.25|400.94|399.02|400.94|399.02|400.06|398.14|0
1646067820000|2022-02-28 17:03:40|400.83|398.91|401.38|399.46|401.38|399.46|400.83|398.91|0
1646067830000|2022-02-28 17:03:50|401.27|399.35|401.93|400.01|401.93|400.01|401.27|399.35|0
1646067840000|2022-02-28 17:04:00|402.15|400.23|401.82|399.9|402.15|400.23|401.82|399.9|0
1646067850000|2022-02-28 17:04:10|401.6|399.68|400.28|398.36|401.6|399.68|400.28|398.36|0
1646067860000|2022-02-28 17:04:20|399.84|397.92|398.74|396.82|399.84|397.92|398.74|396.82|0
1646067870000|2022-02-28 17:04:30|398.96|397.04|397.87|395.95|398.96|397.04|397.87|395.95|0
1646067880000|2022-02-28 17:04:40|398.09|396.17|397.87|395.95|398.09|396.17|397.65|395.73|0
1646067890000|2022-02-28 17:04:50|398.09|396.17|398.09|396.17|398.09|396.17|397.87|395.95|0
1646067900000|2022-02-28 17:05:00|398.52|396.6|398.74|396.82|398.74|396.82|398.3|396.38|0
1646067910000|2022-02-28 17:05:10|398.09|396.17|396.55|394.63|398.09|396.17|396.55|394.63|0
1646067920000|2022-02-28 17:05:20|396.33|394.41|395.34|393.42|396.33|394.41|395.34|393.42|0
1646067930000|2022-02-28 17:05:30|394.36|392.44|393.49|391.57|394.36|392.44|393.49|391.57|0
1646067940000|2022-02-28 17:05:40|393.27|391.35|391.96|390.04|393.49|391.57|391.96|390.04|0
1646067950000|2022-02-28 17:05:50|392.61|390.69|392.06|390.14|392.83|390.91|392.06|390.14|0
1646067960000|2022-02-28 17:06:00|391.52|389.6|393.92|392|393.92|392|391.52|389.6|0
1646067970000|2022-02-28 17:06:10|393.71|391.79|393.49|391.57|394.03|392.11|393.49|391.57|0
1646067980000|2022-02-28 17:06:20|393.7|391.78|393.49|391.57|393.7|391.78|393.37|391.45|0
1646067990000|2022-02-28 17:06:30|393.37|391.45|393.49|391.57|393.92|392|393.37|391.45|0
1646068000000|2022-02-28 17:06:40|393.92|392|393.92|392|393.92|392|393.49|391.57|0
1646068010000|2022-02-28 17:06:50|393.49|391.57|393.49|391.57|393.49|391.57|393.05|391.13|0
1646068020000|2022-02-28 17:07:00|393.05|391.13|392.17|390.25|393.05|391.13|392.17|390.25|0
1646068030000|2022-02-28 17:07:10|390.87|388.95|391.74|389.82|391.74|389.82|390.87|388.95|0
1646068040000|2022-02-28 17:07:20|392.17|390.25|392.61|390.69|392.61|390.69|392.17|390.25|0
1646068050000|2022-02-28 17:07:30|392.39|390.47|391.74|389.82|392.39|390.47|391.41|389.49|0
1646068060000|2022-02-28 17:07:40|392.17|390.25|391.52|389.6|392.17|390.25|391.52|389.6|0
1646068070000|2022-02-28 17:07:50|391.3|389.38|391.52|389.6|391.52|389.6|391.08|389.16|0
1646068080000|2022-02-28 17:08:00|390.43|388.51|389.77|387.85|390.43|388.51|389.34|387.42|0
1646068090000|2022-02-28 17:08:10|389.56|387.64|388.03|386.11|389.56|387.64|388.03|386.11|0
1646068100000|2022-02-28 17:08:20|386.94|385.02|387.7|385.78|388.03|386.11|386.94|385.02|0
1646068110000|2022-02-28 17:08:30|388.14|386.22|387.38|385.46|388.14|386.22|387.16|385.24|0
1646068120000|2022-02-28 17:08:40|387.7|385.78|386.73|384.81|387.7|385.78|386.73|384.81|0
1646068130000|2022-02-28 17:08:50|387.05|385.13|387.16|385.24|387.16|385.24|386.73|384.81|0
1646068140000|2022-02-28 17:09:00|385.64|383.72|384.99|383.07|386.07|384.15|384.99|383.07|0
1646068150000|2022-02-28 17:09:10|383.9|381.98|384.01|382.09|384.55|382.63|383.9|381.98|0
1646068160000|2022-02-28 17:09:20|383.9|381.98|383.47|381.55|383.9|381.98|383.04|381.12|0
1646068170000|2022-02-28 17:09:30|383.25|381.33|383.9|381.98|383.9|381.98|383.25|381.33|0
1646068180000|2022-02-28 17:09:40|384.12|382.2|384.22|382.3|384.55|382.63|384.12|382.2|0
1646068190000|2022-02-28 17:09:50|384.12|382.2|383.9|381.98|384.34|382.42|383.9|381.98|0
1646068200000|2022-02-28 17:10:00|383.03|381.11|383.68|381.76|383.68|381.76|382.82|380.9|0
1646068210000|2022-02-28 17:10:10|383.25|381.33|384.12|382.2|384.12|382.2|383.25|381.33|0
1646068220000|2022-02-28 17:10:20|383.9|381.98|383.68|381.76|383.9|381.98|383.68|381.76|0
1646068230000|2022-02-28 17:10:30|383.9|381.98|382.38|380.46|383.9|381.98|382.38|380.46|0
1646068240000|2022-02-28 17:10:40|382.17|380.25|381.95|380.03|382.49|380.57|381.95|380.03|0
1646068250000|2022-02-28 17:10:50|382.17|380.25|382.17|380.25|382.38|380.46|382.17|380.25|0
1646068260000|2022-02-28 17:11:00|381.3|379.38|381.4|379.48|381.4|379.48|381.3|379.38|0
1646068270000|2022-02-28 17:11:10|380.76|378.84|380.87|378.95|381.3|379.38|380.76|378.84|0
1646068280000|2022-02-28 17:11:20|380.32|378.4|380.65|378.73|380.65|378.73|380.22|378.3|0
1646068290000|2022-02-28 17:11:30|380.87|378.95|381.52|379.6|381.62|379.7|380.87|378.95|0
1646068300000|2022-02-28 17:11:40|381.08|379.16|380.22|378.3|381.08|379.16|380.22|378.3|0
1646068310000|2022-02-28 17:11:50|380.43|378.51|380|378.08|380.43|378.51|380|378.08|0
1646068320000|2022-02-28 17:12:00|379.79|377.87|378.49|376.57|379.79|377.87|378.49|376.57|0
1646068330000|2022-02-28 17:12:10|378.7|376.78|377.41|375.49|378.7|376.78|377.41|375.49|0
1646068340000|2022-02-28 17:12:20|377.3|375.38|377.41|375.49|377.84|375.92|377.3|375.38|0
1646068350000|2022-02-28 17:12:30|377.62|375.7|378.06|376.14|378.06|376.14|377.19|375.27|0
1646068360000|2022-02-28 17:12:40|378.27|376.35|378.38|376.46|378.38|376.46|378.27|376.35|0
1646068370000|2022-02-28 17:12:50|378.49|376.57|377.41|375.49|378.49|376.57|377.41|375.49|0
1646068380000|2022-02-28 17:13:00|376.76|374.84|376.55|374.63|376.76|374.84|376.33|374.41|0
1646068390000|2022-02-28 17:13:10|376.33|374.41|377.41|375.49|377.41|375.49|376.33|374.41|0
1646068400000|2022-02-28 17:13:20|377.19|375.27|378.49|376.57|378.49|376.57|377.19|375.27|0
1646068410000|2022-02-28 17:13:30|378.27|376.35|378.27|376.35|378.27|376.35|378.05|376.13|0
1646068420000|2022-02-28 17:13:40|377.62|375.7|377.41|375.49|378.05|376.13|377.41|375.49|0
1646068430000|2022-02-28 17:13:50|377.19|375.27|376.76|374.84|377.19|375.27|376.76|374.84|0
1646068440000|2022-02-28 17:14:00|376.98|375.06|377.19|375.27|377.41|375.49|376.98|375.06|0
1646068450000|2022-02-28 17:14:10|376.76|374.84|377.62|375.7|377.62|375.7|376.76|374.84|0
1646068460000|2022-02-28 17:14:20|377.41|375.49|377.84|375.92|377.84|375.92|377.41|375.49|0
1646068470000|2022-02-28 17:14:30|377.41|375.49|377.19|375.27|377.62|375.7|377.19|375.27|0
1646068480000|2022-02-28 17:14:40|377.41|375.49|377.73|375.81|378.05|376.13|377.29|375.37|0
1646068490000|2022-02-28 17:14:50|377.84|375.92|378.05|376.13|378.05|376.13|377.84|375.92|0
1646068500000|2022-02-28 17:15:00|378.27|376.35|378.92|377|379.13|377.21|378.27|376.35|0
1646068510000|2022-02-28 17:15:10|378.48|376.56|378.27|376.35|379.13|377.21|378.27|376.35|0
1646068520000|2022-02-28 17:15:20|378.48|376.56|378.48|376.56|378.48|376.56|378.05|376.13|0
1646068530000|2022-02-28 17:15:30|378.16|376.24|378.05|376.13|378.16|376.24|377.62|375.7|0
1646068540000|2022-02-28 17:15:40|377.84|375.92|377.4|375.48|377.84|375.92|377.19|375.27|0
1646068550000|2022-02-28 17:15:50|377.84|375.92|377.84|375.92|377.84|375.92|377.84|375.92|0
1646068560000|2022-02-28 17:16:00|376.97|375.05|376.97|375.05|377.4|375.48|376.97|375.05|0
1646068570000|2022-02-28 17:16:10|376.54|374.62|376.86|374.94|376.97|375.05|376.54|374.62|0
1646068580000|2022-02-28 17:16:20|377.19|375.27|376.97|375.05|377.19|375.27|376.76|374.84|0
1646068590000|2022-02-28 17:16:30|377.08|375.16|378.05|376.13|378.05|376.13|376.97|375.05|0
1646068600000|2022-02-28 17:16:40|374.82|372.9|375.25|373.33|375.89|373.97|374.82|372.9|0
1646068610000|2022-02-28 17:16:50|374.82|372.9|374.6|372.68|374.82|372.9|374.39|372.47|0
1646068620000|2022-02-28 17:17:00|374.39|372.47|375.14|373.22|375.14|373.22|374.39|372.47|0
1646068630000|2022-02-28 17:17:10|375.35|373.43|375.68|373.76|375.68|373.76|375.35|373.43|0
1646068640000|2022-02-28 17:17:20|375.46|373.54|374.6|372.68|375.46|373.54|374.6|372.68|0
1646068650000|2022-02-28 17:17:30|375.03|373.11|374.6|372.68|375.03|373.11|374.6|372.68|0
1646068660000|2022-02-28 17:17:40|374.82|372.9|374.82|372.9|374.92|373|374.82|372.9|0
1646068670000|2022-02-28 17:17:50|375.46|373.54|376.32|374.4|376.32|374.4|375.46|373.54|0
1646068680000|2022-02-28 17:18:00|376.75|374.83|376.86|374.94|376.86|374.94|376.11|374.19|0
1646068690000|2022-02-28 17:18:10|376.97|375.05|377.83|375.91|378.48|376.56|376.97|375.05|0
1646068700000|2022-02-28 17:18:20|378.26|376.34|377.62|375.7|378.26|376.34|377.62|375.7|0
1646068710000|2022-02-28 17:18:30|377.5|375.58|377.83|375.91|378.26|376.34|377.5|375.58|0
1646068720000|2022-02-28 17:18:40|378.91|376.99|379.13|377.21|379.13|377.21|378.48|376.56|0
1646068730000|2022-02-28 17:18:50|378.8|376.88|379.77|377.85|379.78|377.86|378.8|376.88|0
1646068740000|2022-02-28 17:19:00|379.56|377.64|378.69|376.77|379.77|377.85|378.69|376.77|0
1646068750000|2022-02-28 17:19:10|378.48|376.56|379.01|377.09|379.01|377.09|378.37|376.45|0
1646068760000|2022-02-28 17:19:20|379.34|377.42|378.91|376.99|379.34|377.42|378.91|376.99|0
1646068770000|2022-02-28 17:19:30|378.05|376.13|378.48|376.56|378.91|376.99|378.05|376.13|0
1646068780000|2022-02-28 17:19:40|378.69|376.77|379.56|377.64|379.56|377.64|378.69|376.77|0
1646068790000|2022-02-28 17:19:50|379.13|377.21|379.34|377.42|379.56|377.64|379.13|377.21|0
1646068800000|2022-02-28 17:20:00|378.69|376.77|380.42|378.5|380.42|378.5|378.69|376.77|0
1646068810000|2022-02-28 17:20:10|379.88|377.96|378.69|376.77|379.88|377.96|378.69|376.77|0
1646068820000|2022-02-28 17:20:20|378.91|376.99|378.91|376.99|378.91|376.99|378.91|376.99|0
1646068830000|2022-02-28 17:20:30|379.34|377.42|380.2|378.28|380.2|378.28|379.34|377.42|0
1646068840000|2022-02-28 17:20:40|380.31|378.39|380.64|378.72|380.64|378.72|379.99|378.07|0
1646068850000|2022-02-28 17:20:50|380.52|378.6|380.64|378.72|380.85|378.93|380.42|378.5|0
1646068860000|2022-02-28 17:21:00|380.85|378.93|380.31|378.39|380.85|378.93|380.31|378.39|0
1646068870000|2022-02-28 17:21:10|380.85|378.93|381.07|379.15|381.07|379.15|380.42|378.5|0
1646068880000|2022-02-28 17:21:20|381.29|379.37|380.64|378.72|381.29|379.37|380.64|378.72|0
1646068890000|2022-02-28 17:21:30|380.42|378.5|380.64|378.72|380.64|378.72|380.2|378.28|0
1646068900000|2022-02-28 17:21:40|380.85|378.93|380.85|378.93|380.85|378.93|380.64|378.72|0
1646068910000|2022-02-28 17:21:50|381.07|379.15|381.07|379.15|381.07|379.15|380.74|378.82|0
1646068920000|2022-02-28 17:22:00|380.85|378.93|379.99|378.07|381.5|379.58|379.99|378.07|0
1646068930000|2022-02-28 17:22:10|379.77|377.85|379.66|377.74|379.77|377.85|379.34|377.42|0
1646068940000|2022-02-28 17:22:20|379.12|377.2|378.47|376.55|379.12|377.2|378.47|376.55|0
1646068950000|2022-02-28 17:22:30|378.04|376.12|377.61|375.69|378.04|376.12|377.18|375.26|0
1646068960000|2022-02-28 17:22:40|377.39|375.47|377.18|375.26|377.61|375.69|377.18|375.26|0
1646068970000|2022-02-28 17:22:50|377.39|375.47|377.18|375.26|377.39|375.47|377.18|375.26|0
1646068980000|2022-02-28 17:23:00|377.39|375.47|376.75|374.83|377.39|375.47|376.75|374.83|0
1646068990000|2022-02-28 17:23:10|376.53|374.61|375.24|373.32|376.53|374.61|375.24|373.32|0
1646069000000|2022-02-28 17:23:20|374.81|372.89|374.38|372.46|374.81|372.89|374.16|372.24|0
1646069010000|2022-02-28 17:23:30|374.05|372.13|374.05|372.13|374.05|372.13|373.95|372.03|0
1646069020000|2022-02-28 17:23:40|373.95|372.03|374.05|372.13|374.05|372.13|373.95|372.03|0
1646069030000|2022-02-28 17:23:50|373.73|371.81|372.87|370.95|373.73|371.81|372.01|370.09|0
1646069040000|2022-02-28 17:24:00|373.52|371.6|374.38|372.46|374.38|372.46|373.52|371.6|0
1646069050000|2022-02-28 17:24:10|374.81|372.89|375.02|373.1|375.02|373.1|374.81|372.89|0
1646069060000|2022-02-28 17:24:20|374.59|372.67|374.48|372.56|374.59|372.67|374.16|372.24|0
1646069070000|2022-02-28 17:24:30|374.38|372.46|373.4|371.48|374.38|372.46|373.4|371.48|0
1646069080000|2022-02-28 17:24:40|373.51|371.59|373.08|371.16|373.51|371.59|373.08|371.16|0
1646069090000|2022-02-28 17:24:50|372.97|371.05|373.73|371.81|373.73|371.81|372.97|371.05|0
1646069100000|2022-02-28 17:25:00|373.94|372.02|374.37|372.45|375.02|373.1|373.94|372.02|0
1646069110000|2022-02-28 17:25:10|374.59|372.67|375.67|373.75|375.67|373.75|374.59|372.67|0
1646069120000|2022-02-28 17:25:20|375.45|373.53|375.88|373.96|375.88|373.96|375.45|373.53|0
1646069130000|2022-02-28 17:25:30|376.53|374.61|376.74|374.82|377.17|375.25|376.53|374.61|0
1646069140000|2022-02-28 17:25:40|376.96|375.04|376.96|375.04|377.17|375.25|376.96|375.04|0
1646069150000|2022-02-28 17:25:50|376.53|374.61|375.98|374.06|376.53|374.61|375.98|374.06|0
1646069160000|2022-02-28 17:26:00|375.34|373.42|375.66|373.74|375.88|373.96|375.34|373.42|0
1646069170000|2022-02-28 17:26:10|375.02|373.1|374.59|372.67|375.23|373.31|374.59|372.67|0
1646069180000|2022-02-28 17:26:20|374.37|372.45|375.66|373.74|375.66|373.74|374.37|372.45|0
1646069190000|2022-02-28 17:26:30|376.41|374.49|376.09|374.17|376.53|374.61|376.09|374.17|0
1646069200000|2022-02-28 17:26:40|376.53|374.61|376.31|374.39|376.53|374.61|376.31|374.39|0
1646069210000|2022-02-28 17:26:50|376.96|375.04|376.53|374.61|376.96|375.04|376.53|374.61|0
1646069220000|2022-02-28 17:27:00|376.74|374.82|376.41|374.49|376.74|374.82|376.41|374.49|0
1646069230000|2022-02-28 17:27:10|376.31|374.39|376.31|374.39|376.31|374.39|376.31|374.39|0
1646069240000|2022-02-28 17:27:20|375.88|373.96|375.88|373.96|376.09|374.17|375.66|373.74|0
1646069250000|2022-02-28 17:27:30|375.66|373.74|376.31|374.39|376.41|374.49|375.66|373.74|0
1646069260000|2022-02-28 17:27:40|376.09|374.17|375.55|373.63|376.09|374.17|375.55|373.63|0
1646069270000|2022-02-28 17:27:50|375.66|373.74|375.45|373.53|375.66|373.74|375.23|373.31|0
1646069280000|2022-02-28 17:28:00|375.66|373.74|376.63|374.71|376.63|374.71|375.66|373.74|0
1646069290000|2022-02-28 17:28:10|376.52|374.6|375.45|373.53|376.52|374.6|375.23|373.31|0
1646069300000|2022-02-28 17:28:20|375.76|373.84|375.45|373.53|375.88|373.96|375.45|373.53|0
1646069310000|2022-02-28 17:28:30|375.88|373.96|375.88|373.96|376.31|374.39|375.88|373.96|0
1646069320000|2022-02-28 17:28:40|375.66|373.74|375.88|373.96|375.98|374.06|375.66|373.74|0
1646069330000|2022-02-28 17:28:50|375.66|373.74|375.01|373.09|375.66|373.74|375.01|373.09|0
1646069340000|2022-02-28 17:29:00|375.44|373.52|375.88|373.96|375.88|373.96|375.44|373.52|0
1646069350000|2022-02-28 17:29:10|375.44|373.52|375.23|373.31|375.55|373.63|375.01|373.09|0
1646069360000|2022-02-28 17:29:20|375.66|373.74|376.31|374.39|376.31|374.39|375.66|373.74|0
1646069370000|2022-02-28 17:29:30|376.09|374.17|376.09|374.17|376.09|374.17|376.09|374.17|0
1646069380000|2022-02-28 17:29:40|376.41|374.49|376.31|374.39|376.52|374.6|376.09|374.17|0
1646069390000|2022-02-28 17:29:50|376.52|374.6|376.52|374.6|376.52|374.6|376.31|374.39|0
1646069400000|2022-02-28 17:30:00|375.66|373.74|375.12|373.2|375.66|373.74|374.9|372.98|0
1646069410000|2022-02-28 17:30:10|375.66|373.74|375.01|373.09|375.66|373.74|375.01|373.09|0
1646069420000|2022-02-28 17:30:20|375.33|373.41|374.37|372.45|375.33|373.41|374.37|372.45|0
1646069430000|2022-02-28 17:30:30|373.39|371.47|373.94|372.02|373.94|372.02|373.39|371.47|0
1646069440000|2022-02-28 17:30:40|373.72|371.8|373.94|372.02|374.15|372.23|373.51|371.59|0
1646069450000|2022-02-28 17:30:50|374.15|372.23|374.58|372.66|374.58|372.66|373.94|372.02|0
1646069460000|2022-02-28 17:31:00|376.09|374.17|377.38|375.46|377.6|375.68|376.09|374.17|0
1646069470000|2022-02-28 17:31:10|377.6|375.68|378.24|376.32|378.46|376.54|377.6|375.68|0
1646069480000|2022-02-28 17:31:20|377.48|375.56|377.6|375.68|377.6|375.68|376.95|375.03|0
1646069490000|2022-02-28 17:31:30|377.17|375.25|376.95|375.03|377.17|375.25|376.52|374.6|0
1646069500000|2022-02-28 17:31:40|376.52|374.6|375.44|373.52|376.52|374.6|375.44|373.52|0
1646069510000|2022-02-28 17:31:50|375.76|373.84|376.09|374.17|376.09|374.17|375.66|373.74|0
1646069520000|2022-02-28 17:32:00|375.76|373.84|373.29|371.37|375.76|373.84|373.29|371.37|0
1646069530000|2022-02-28 17:32:10|372.43|370.51|372|370.08|372.43|370.51|372|370.08|0
1646069540000|2022-02-28 17:32:20|372.64|370.72|371.35|369.43|372.64|370.72|370.5|368.58|0
1646069550000|2022-02-28 17:32:30|371.78|369.86|371.78|369.86|371.78|369.86|371.14|369.22|0
1646069560000|2022-02-28 17:32:40|371.57|369.65|371.24|369.32|372|370.08|371.24|369.32|0
1646069570000|2022-02-28 17:32:50|371.57|369.65|371.57|369.65|372|370.08|371.57|369.65|0
1646069580000|2022-02-28 17:33:00|371.67|369.75|371.03|369.11|371.67|369.75|371.03|369.11|0
1646069590000|2022-02-28 17:33:10|371.14|369.22|372|370.08|372.43|370.51|371.14|369.22|0
1646069600000|2022-02-28 17:33:20|373.07|371.15|372.43|370.51|373.07|371.15|372.43|370.51|0
1646069610000|2022-02-28 17:33:30|372.31|370.39|372.64|370.72|372.86|370.94|372.31|370.39|0
1646069620000|2022-02-28 17:33:40|372.86|370.94|372.86|370.94|373.6|371.68|372.86|370.94|0
1646069630000|2022-02-28 17:33:50|372|370.08|372|370.08|372|370.08|371.78|369.86|0
1646069640000|2022-02-28 17:34:00|372.86|370.94|373.17|371.25|373.17|371.25|372.86|370.94|0
1646069650000|2022-02-28 17:34:10|373.5|371.58|372.86|370.94|373.5|371.58|372.86|370.94|0
1646069660000|2022-02-28 17:34:20|372.64|370.72|372.21|370.29|372.86|370.94|372.21|370.29|0
1646069670000|2022-02-28 17:34:30|372.43|370.51|371.57|369.65|372.43|370.51|371.57|369.65|0
1646069680000|2022-02-28 17:34:40|371.67|369.75|371.88|369.96|371.88|369.96|371.67|369.75|0
1646069690000|2022-02-28 17:34:50|372.21|370.29|372.64|370.72|372.64|370.72|372.1|370.18|0
1646069700000|2022-02-28 17:35:00|373.07|371.15|372.42|370.5|373.17|371.25|372.42|370.5|0
1646069710000|2022-02-28 17:35:10|372.21|370.29|371.78|369.86|372.21|370.29|371.57|369.65|0
1646069720000|2022-02-28 17:35:20|372.53|370.61|373.07|371.15|373.17|371.25|372.53|370.61|0
1646069730000|2022-02-28 17:35:30|373.93|372.01|373.28|371.36|373.93|372.01|373.28|371.36|0
1646069740000|2022-02-28 17:35:40|373.6|371.68|373.17|371.25|373.6|371.68|373.17|371.25|0
1646069750000|2022-02-28 17:35:50|373.28|371.36|373.6|371.68|373.71|371.79|373.28|371.36|0
1646069760000|2022-02-28 17:36:00|373.5|371.58|373.07|371.15|373.93|372.01|373.07|371.15|0
1646069770000|2022-02-28 17:36:10|373.28|371.36|373.93|372.01|373.93|372.01|373.07|371.15|0
1646069780000|2022-02-28 17:36:20|372.96|371.04|371.56|369.64|372.96|371.04|371.56|369.64|0
1646069790000|2022-02-28 17:36:30|372.42|370.5|372.42|370.5|372.53|370.61|372.42|370.5|0
1646069800000|2022-02-28 17:36:40|372.21|370.29|372.64|370.72|372.64|370.72|372.21|370.29|0
1646069810000|2022-02-28 17:36:50|372.42|370.5|373.5|371.58|373.5|371.58|372.42|370.5|0
1646069820000|2022-02-28 17:37:00|373.28|371.36|371.78|369.86|373.28|371.36|371.78|369.86|0
1646069830000|2022-02-28 17:37:10|371.99|370.07|372.21|370.29|372.85|370.93|371.99|370.07|0
1646069840000|2022-02-28 17:37:20|373.07|371.15|372.64|370.72|373.28|371.36|372.64|370.72|0
1646069850000|2022-02-28 17:37:30|372.42|370.5|371.99|370.07|372.42|370.5|371.99|370.07|0
1646069860000|2022-02-28 17:37:40|372.42|370.5|371.99|370.07|372.42|370.5|371.56|369.64|0
1646069870000|2022-02-28 17:37:50|371.78|369.86|371.13|369.21|371.78|369.86|371.13|369.21|0
1646069880000|2022-02-28 17:38:00|370.92|369|371.35|369.43|371.56|369.64|370.92|369|0
1646069890000|2022-02-28 17:38:10|372.42|370.5|373.06|371.14|373.28|371.36|372.42|370.5|0
1646069900000|2022-02-28 17:38:20|373.71|371.79|373.71|371.79|373.71|371.79|373.06|371.14|0
1646069910000|2022-02-28 17:38:30|373.49|371.57|373.49|371.57|373.49|371.57|373.28|371.36|0
1646069920000|2022-02-28 17:38:40|373.71|371.79|373.06|371.14|373.71|371.79|373.06|371.14|0
1646069930000|2022-02-28 17:38:50|372.42|370.5|371.56|369.64|372.42|370.5|371.56|369.64|0
1646069940000|2022-02-28 17:39:00|371.77|369.85|370.7|368.78|371.77|369.85|370.7|368.78|0
1646069950000|2022-02-28 17:39:10|370.06|368.14|368.34|366.42|370.06|368.14|368.34|366.42|0
1646069960000|2022-02-28 17:39:20|368.13|366.21|368.13|366.21|368.34|366.42|368.13|366.21|0
1646069970000|2022-02-28 17:39:30|367.8|365.88|368.66|366.74|368.66|366.74|367.8|365.88|0
1646069980000|2022-02-28 17:39:40|368.34|366.42|368.56|366.64|368.77|366.85|368.34|366.42|0
1646069990000|2022-02-28 17:39:50|368.99|367.07|368.13|366.21|368.99|367.07|367.91|365.99|0
1646070000000|2022-02-28 17:40:00|368.77|366.85|369.41|367.49|369.41|367.49|368.77|366.85|0
1646070010000|2022-02-28 17:40:10|368.98|367.06|369.41|367.49|369.41|367.49|368.98|367.06|0
1646070020000|2022-02-28 17:40:20|369.73|367.81|368.87|366.95|369.73|367.81|368.87|366.95|0
1646070030000|2022-02-28 17:40:30|368.34|366.42|368.13|366.21|368.34|366.42|368.02|366.1|0
1646070040000|2022-02-28 17:40:40|367.7|365.78|368.34|366.42|368.34|366.42|367.7|365.78|0
1646070050000|2022-02-28 17:40:50|367.7|365.78|367.7|365.78|368.13|366.21|367.7|365.78|0
1646070060000|2022-02-28 17:41:00|368.13|366.21|368.13|366.21|368.34|366.42|368.13|366.21|0
1646070070000|2022-02-28 17:41:10|367.91|365.99|368.66|366.74|368.66|366.74|367.91|365.99|0
1646070080000|2022-02-28 17:41:20|366.84|364.92|366.52|364.6|367.06|365.14|366.2|364.28|0
1646070090000|2022-02-28 17:41:30|366.2|364.28|366.63|364.71|366.63|364.71|366.2|364.28|0
1646070100000|2022-02-28 17:41:40|366.84|364.92|366.41|364.49|367.06|365.14|366.41|364.49|0
1646070110000|2022-02-28 17:41:50|366.2|364.28|366.2|364.28|366.2|364.28|366.2|364.28|0
1646070120000|2022-02-28 17:42:00|366.84|364.92|368.55|366.63|368.55|366.63|366.84|364.92|0
1646070130000|2022-02-28 17:42:10|368.34|366.42|368.34|366.42|368.34|366.42|368.34|366.42|0
1646070140000|2022-02-28 17:42:20|368.55|366.63|368.55|366.63|368.55|366.63|368.44|366.52|0
1646070150000|2022-02-28 17:42:30|369.2|367.28|368.98|367.06|369.2|367.28|368.12|366.2|0
1646070160000|2022-02-28 17:42:40|368.77|366.85|368.12|366.2|368.77|366.85|368.12|366.2|0
1646070170000|2022-02-28 17:42:50|367.91|365.99|367.58|365.66|367.91|365.99|367.58|365.66|0
1646070180000|2022-02-28 17:43:00|367.27|365.35|365.77|363.85|367.27|365.35|365.77|363.85|0
1646070190000|2022-02-28 17:43:10|366.2|364.28|365.77|363.85|366.2|364.28|365.77|363.85|0
1646070200000|2022-02-28 17:43:20|364.7|362.78|365.13|363.21|365.13|363.21|364.7|362.78|0
1646070210000|2022-02-28 17:43:30|364.7|362.78|364.7|362.78|364.7|362.78|364.59|362.67|0
1646070220000|2022-02-28 17:43:40|364.06|362.14|364.49|362.57|364.49|362.57|364.06|362.14|0
1646070230000|2022-02-28 17:43:50|364.7|362.78|363.74|361.82|364.7|362.78|363.74|361.82|0
1646070240000|2022-02-28 17:44:00|363.85|361.93|365.77|363.85|365.77|363.85|363.85|361.93|0
1646070250000|2022-02-28 17:44:10|365.56|363.64|365.56|363.64|365.56|363.64|365.13|363.21|0
1646070260000|2022-02-28 17:44:20|364.81|362.89|364.59|362.67|365.02|363.1|364.59|362.67|0
1646070270000|2022-02-28 17:44:30|365.13|363.21|364.92|363|365.13|363.21|364.92|363|0
1646070280000|2022-02-28 17:44:40|364.06|362.14|364.71|362.79|364.71|362.79|364.06|362.14|0
1646070290000|2022-02-28 17:44:50|365.04|363.12|364.73|362.81|365.37|363.45|364.73|362.81|0
1646070300000|2022-02-28 17:45:00|364.09|362.17|365.39|363.47|365.39|363.47|363.88|361.96|0
1646070310000|2022-02-28 17:45:10|365.81|363.89|365.6|363.68|366.24|364.32|365.6|363.68|0
1646070320000|2022-02-28 17:45:20|365.17|363.25|365.38|363.46|365.38|363.46|364.96|363.04|0
1646070330000|2022-02-28 17:45:30|364.53|362.61|364.53|362.61|364.53|362.61|364.32|362.4|0
1646070340000|2022-02-28 17:45:40|364.21|362.29|364|362.08|364.53|362.61|364|362.08|0
1646070350000|2022-02-28 17:45:50|363.9|361.98|363.9|361.98|363.9|361.98|363.47|361.55|0
1646070360000|2022-02-28 17:46:00|363.26|361.34|363.47|361.55|363.47|361.55|363.26|361.34|0
1646070370000|2022-02-28 17:46:10|363.9|361.98|363.79|361.87|363.9|361.98|363.79|361.87|0
1646070380000|2022-02-28 17:46:20|363.9|361.98|363.79|361.87|363.9|361.98|363.79|361.87|0
1646070390000|2022-02-28 17:46:30|363.9|361.98|363.47|361.55|363.9|361.98|363.26|361.34|0
1646070400000|2022-02-28 17:46:40|363.26|361.34|363.26|361.34|363.26|361.34|363.05|361.13|0
1646070410000|2022-02-28 17:46:50|363.05|361.13|363.26|361.34|363.26|361.34|363.05|361.13|0
1646070420000|2022-02-28 17:47:00|363.05|361.13|363.26|361.34|363.47|361.55|363.05|361.13|0
1646070430000|2022-02-28 17:47:10|363.05|361.13|362.83|360.91|363.05|361.13|362.83|360.91|0
1646070440000|2022-02-28 17:47:20|363.29|361.37|363.29|361.37|363.29|361.37|363.29|361.37|0
1646070450000|2022-02-28 17:47:30|363.5|361.58|361.81|359.89|363.5|361.58|361.81|359.89|0
1646070460000|2022-02-28 17:47:40|362.02|360.1|363.07|361.15|363.07|361.15|362.02|360.1|0
1646070470000|2022-02-28 17:47:50|362.86|360.94|363.5|361.58|363.5|361.58|362.86|360.94|0
1646070480000|2022-02-28 17:48:00|363.29|361.37|363.6|361.68|363.6|361.68|363.07|361.15|0
1646070490000|2022-02-28 17:48:10|363.92|362|363.92|362|363.92|362|363.5|361.58|0
1646070500000|2022-02-28 17:48:20|363.71|361.79|363.92|362|363.92|362|363.28|361.36|0
1646070510000|2022-02-28 17:48:30|363.5|361.58|363.92|362|363.92|362|363.5|361.58|0
1646070520000|2022-02-28 17:48:40|364.02|362.1|364.56|362.64|364.77|362.85|364.02|362.1|0
1646070530000|2022-02-28 17:48:50|364.77|362.85|364.34|362.42|364.77|362.85|363.92|362|0
1646070540000|2022-02-28 17:49:00|364.02|362.1|364.13|362.21|364.55|362.63|364.02|362.1|0
1646070550000|2022-02-28 17:49:10|364.34|362.42|364.13|362.21|364.55|362.63|364.13|362.21|0
1646070560000|2022-02-28 17:49:20|363.92|362|364.98|363.06|364.98|363.06|363.92|362|0
1646070570000|2022-02-28 17:49:30|365.19|363.27|365.61|363.69|365.61|363.69|365.19|363.27|0
1646070580000|2022-02-28 17:49:40|366.04|364.12|366.25|364.33|366.25|364.33|366.04|364.12|0
1646070590000|2022-02-28 17:49:50|366.46|364.54|367.31|365.39|367.31|365.39|366.46|364.54|0
1646070600000|2022-02-28 17:50:00|367.1|365.18|366.67|364.75|367.1|365.18|366.46|364.54|0
1646070610000|2022-02-28 17:50:10|366.89|364.97|367.74|365.82|368.16|366.24|366.89|364.97|0
1646070620000|2022-02-28 17:50:20|366.99|365.07|366.25|364.33|366.99|365.07|366.25|364.33|0
1646070630000|2022-02-28 17:50:30|366.04|364.12|365.82|363.9|366.04|364.12|365.82|363.9|0
1646070640000|2022-02-28 17:50:40|365.4|363.48|365.5|363.58|365.82|363.9|365.4|363.48|0
1646070650000|2022-02-28 17:50:50|365.61|363.69|366.04|364.12|366.04|364.12|365.61|363.69|0
1646070660000|2022-02-28 17:51:00|365.4|363.48|366.25|364.33|366.25|364.33|365.4|363.48|0
1646070670000|2022-02-28 17:51:10|366.67|364.75|366.89|364.97|366.89|364.97|366.67|364.75|0
1646070680000|2022-02-28 17:51:20|366.04|364.12|366.04|364.12|366.25|364.33|366.04|364.12|0
1646070690000|2022-02-28 17:51:30|365.82|363.9|366.67|364.75|366.67|364.75|365.82|363.9|0
1646070700000|2022-02-28 17:51:40|366.88|364.96|366.25|364.33|366.88|364.96|366.25|364.33|0
1646070710000|2022-02-28 17:51:50|366.46|364.54|366.25|364.33|366.46|364.54|366.25|364.33|0
1646070720000|2022-02-28 17:52:00|365.61|363.69|365.4|363.48|365.61|363.69|364.97|363.05|0
1646070730000|2022-02-28 17:52:10|364.97|363.05|364.55|362.63|364.97|363.05|364.55|362.63|0
1646070740000|2022-02-28 17:52:20|364.34|362.42|362.64|360.72|364.34|362.42|362.64|360.72|0
1646070750000|2022-02-28 17:52:30|362.43|360.51|362.85|360.93|362.85|360.93|362.43|360.51|0
1646070760000|2022-02-28 17:52:40|363.28|361.36|362.85|360.93|363.28|361.36|362.85|360.93|0
1646070770000|2022-02-28 17:52:50|363.07|361.15|362.85|360.93|363.07|361.15|362.43|360.51|0
1646070780000|2022-02-28 17:53:00|363.07|361.15|361.8|359.88|363.07|361.15|361.8|359.88|0
1646070790000|2022-02-28 17:53:10|362.01|360.09|360.53|358.61|362.01|360.09|360.53|358.61|0
1646070800000|2022-02-28 17:53:20|361.05|359.13|361.58|359.66|361.58|359.66|361.05|359.13|0
1646070810000|2022-02-28 17:53:30|360.95|359.03|360.95|359.03|360.95|359.03|360.74|358.82|0
1646070820000|2022-02-28 17:53:40|361.05|359.13|362.22|360.3|362.22|360.3|361.05|359.13|0
1646070830000|2022-02-28 17:53:50|362.85|360.93|363.49|361.57|363.7|361.78|362.85|360.93|0
1646070840000|2022-02-28 17:54:00|364.12|362.2|364.33|362.41|364.55|362.63|364.12|362.2|0
1646070850000|2022-02-28 17:54:10|363.7|361.78|364.12|362.2|364.12|362.2|363.7|361.78|0
1646070860000|2022-02-28 17:54:20|363.91|361.99|364.33|362.41|364.76|362.84|363.91|361.99|0
1646070870000|2022-02-28 17:54:30|364.76|362.84|364.12|362.2|364.76|362.84|363.8|361.88|0
1646070880000|2022-02-28 17:54:40|364.33|362.41|363.7|361.78|364.33|362.41|363.7|361.78|0
1646070890000|2022-02-28 17:54:50|363.49|361.57|363.49|361.57|363.49|361.57|362.85|360.93|0
1646070900000|2022-02-28 17:55:00|363.91|361.99|364.33|362.41|364.33|362.41|363.91|361.99|0
1646070910000|2022-02-28 17:55:10|364.54|362.62|363.06|361.14|364.54|362.62|363.06|361.14|0
1646070920000|2022-02-28 17:55:20|362.64|360.72|362.53|360.61|362.85|360.93|362.53|360.61|0
1646070930000|2022-02-28 17:55:30|362.43|360.51|361.58|359.66|362.43|360.51|361.37|359.45|0
1646070940000|2022-02-28 17:55:40|361.79|359.87|361.79|359.87|361.79|359.87|361.58|359.66|0
1646070950000|2022-02-28 17:55:50|362.21|360.29|361.37|359.45|362.21|360.29|360.95|359.03|0
1646070960000|2022-02-28 17:56:00|362.21|360.29|363.59|361.67|363.59|361.67|362.21|360.29|0
1646070970000|2022-02-28 17:56:10|363.91|361.99|363.48|361.56|363.91|361.99|363.48|361.56|0
1646070980000|2022-02-28 17:56:20|363.27|361.35|364.97|363.05|364.97|363.05|363.27|361.35|0
1646070990000|2022-02-28 17:56:30|364.33|362.41|363.91|361.99|364.54|362.62|363.91|361.99|0
1646071000000|2022-02-28 17:56:40|364.12|362.2|363.91|361.99|364.75|362.83|363.91|361.99|0
1646071010000|2022-02-28 17:56:50|364.12|362.2|364.12|362.2|364.54|362.62|363.91|361.99|0
1646071020000|2022-02-28 17:57:00|364.33|362.41|364.97|363.05|365.18|363.26|364.33|362.41|0
1646071030000|2022-02-28 17:57:10|364.75|362.83|365.18|363.26|365.18|363.26|364.75|362.83|0
1646071040000|2022-02-28 17:57:20|364.97|363.05|365.18|363.26|365.18|363.26|364.97|363.05|0
1646071050000|2022-02-28 17:57:30|364.97|363.05|365.39|363.47|365.39|363.47|364.97|363.05|0
1646071060000|2022-02-28 17:57:40|366.24|364.32|366.66|364.74|366.66|364.74|366.24|364.32|0
1646071070000|2022-02-28 17:57:50|366.34|364.42|366.66|364.74|367.09|365.17|366.34|364.42|0
1646071080000|2022-02-28 17:58:00|366.45|364.53|366.24|364.32|367.09|365.17|366.24|364.32|0
1646071090000|2022-02-28 17:58:10|366.66|364.74|366.45|364.53|366.66|364.74|366.02|364.1|0
1646071100000|2022-02-28 17:58:20|366.66|364.74|366.66|364.74|366.87|364.95|366.45|364.53|0
1646071110000|2022-02-28 17:58:30|366.45|364.53|366.45|364.53|366.45|364.53|366.24|364.32|0
1646071120000|2022-02-28 17:58:40|366.24|364.32|367.3|365.38|367.3|365.38|366.24|364.32|0
1646071130000|2022-02-28 17:58:50|366.76|364.84|366.13|364.21|366.87|364.95|366.13|364.21|0
1646071140000|2022-02-28 17:59:00|366.02|364.1|366.66|364.74|366.66|364.74|366.02|364.1|0
1646071150000|2022-02-28 17:59:10|366.45|364.53|366.87|364.95|366.87|364.95|366.45|364.53|0
1646071160000|2022-02-28 17:59:20|366.97|365.05|366.87|364.95|367.08|365.16|366.87|364.95|0
1646071170000|2022-02-28 17:59:30|366.45|364.53|367.19|365.27|367.19|365.27|366.45|364.53|0
1646071180000|2022-02-28 17:59:40|366.76|364.84|367.08|365.16|367.08|365.16|366.76|364.84|0
1646071190000|2022-02-28 17:59:50|367.3|365.38|368.36|366.44|368.36|366.44|367.3|365.38|0
1646071200000|2022-02-28 18:00:00|367.93|366.01|367.72|365.8|367.93|366.01|367.72|365.8|0
1646071210000|2022-02-28 18:00:10|367.93|366.01|367.72|365.8|367.93|366.01|367.08|365.16|0
1646071220000|2022-02-28 18:00:20|367.51|365.59|368.15|366.23|368.15|366.23|367.51|365.59|0
1646071230000|2022-02-28 18:00:30|367.93|366.01|368.36|366.44|368.36|366.44|367.93|366.01|0
1646071240000|2022-02-28 18:00:40|368.15|366.23|368.15|366.23|368.36|366.44|368.15|366.23|0
1646071250000|2022-02-28 18:00:50|368.57|366.65|368.57|366.65|368.57|366.65|368.46|366.54|0
1646071260000|2022-02-28 18:01:00|369|367.08|370.06|368.14|370.06|368.14|368.57|366.65|0
1646071270000|2022-02-28 18:01:10|370.27|368.35|370.38|368.46|370.38|368.46|369.95|368.03|0
1646071280000|2022-02-28 18:01:20|370.8|368.88|371.13|369.21|371.13|369.21|370.7|368.78|0
1646071290000|2022-02-28 18:01:30|371.77|369.85|371.65|369.73|371.77|369.85|371.55|369.63|0
1646071300000|2022-02-28 18:01:40|372.62|370.7|372.41|370.49|372.62|370.7|371.98|370.06|0
1646071310000|2022-02-28 18:01:50|373.05|371.13|373.26|371.34|373.26|371.34|373.05|371.13|0
1646071320000|2022-02-28 18:02:00|373.05|371.13|372.83|370.91|373.05|371.13|372.51|370.59|0
1646071330000|2022-02-28 18:02:10|372.62|370.7|372.83|370.91|372.83|370.91|372.29|370.37|0
1646071340000|2022-02-28 18:02:20|373.05|371.13|373.15|371.23|373.15|371.23|372.83|370.91|0
1646071350000|2022-02-28 18:02:30|373.26|371.34|374.86|372.94|374.97|373.05|373.26|371.34|0
1646071360000|2022-02-28 18:02:40|374.76|372.84|375.18|373.26|375.29|373.37|374.76|372.84|0
1646071370000|2022-02-28 18:02:50|375.4|373.48|375.18|373.26|375.4|373.48|375.07|373.15|0
1646071380000|2022-02-28 18:03:00|374.97|373.05|375.4|373.48|375.4|373.48|374.97|373.05|0
1646071390000|2022-02-28 18:03:10|375.5|373.58|375.4|373.48|375.61|373.69|375.4|373.48|0
1646071400000|2022-02-28 18:03:20|375.29|373.37|376.04|374.12|376.04|374.12|375.29|373.37|0
1646071410000|2022-02-28 18:03:30|375.82|373.9|375.93|374.01|376.04|374.12|375.82|373.9|0
1646071420000|2022-02-28 18:03:40|375.82|373.9|375.71|373.79|375.82|373.9|375.71|373.79|0
1646071430000|2022-02-28 18:03:50|375.61|373.69|374.97|373.05|375.61|373.69|374.64|372.72|0
1646071440000|2022-02-28 18:04:00|374.75|372.83|373.9|371.98|374.75|372.83|373.9|371.98|0
1646071450000|2022-02-28 18:04:10|373.68|371.76|373.68|371.76|373.9|371.98|373.47|371.55|0
1646071460000|2022-02-28 18:04:20|373.79|371.87|374.11|372.19|374.11|372.19|373.47|371.55|0
1646071470000|2022-02-28 18:04:30|373.68|371.76|373.57|371.65|373.9|371.98|373.57|371.65|0
1646071480000|2022-02-28 18:04:40|373.47|371.55|374.11|372.19|374.11|372.19|373.47|371.55|0
1646071490000|2022-02-28 18:04:50|374.43|372.51|374.11|372.19|374.43|372.51|374.11|372.19|0
1646071500000|2022-02-28 18:05:00|374.97|373.05|375.61|373.69|375.61|373.69|374.97|373.05|0
1646071510000|2022-02-28 18:05:10|375.82|373.9|376.25|374.33|376.68|374.76|375.82|373.9|0
1646071520000|2022-02-28 18:05:20|375.82|373.9|375.39|373.47|375.82|373.9|375.39|373.47|0
1646071530000|2022-02-28 18:05:30|375.18|373.26|375.18|373.26|375.28|373.36|375.18|373.26|0
1646071540000|2022-02-28 18:05:40|374.96|373.04|375.18|373.26|375.18|373.26|374.75|372.83|0
1646071550000|2022-02-28 18:05:50|375.28|373.36|375.28|373.36|375.28|373.36|375.18|373.26|0
1646071560000|2022-02-28 18:06:00|375.39|373.47|374.11|372.19|375.39|373.47|374.11|372.19|0
1646071570000|2022-02-28 18:06:10|373.89|371.97|373.04|371.12|373.89|371.97|373.04|371.12|0
1646071580000|2022-02-28 18:06:20|373.25|371.33|373.68|371.76|373.68|371.76|373.25|371.33|0
1646071590000|2022-02-28 18:06:30|374.75|372.83|376.25|374.33|376.25|374.33|374.75|372.83|0
1646071600000|2022-02-28 18:06:40|377.32|375.4|378.18|376.26|378.61|376.69|377.32|375.4|0
1646071610000|2022-02-28 18:06:50|379.47|377.55|378.61|376.69|380.11|378.19|378.61|376.69|0
1646071620000|2022-02-28 18:07:00|379.04|377.12|378.82|376.9|379.47|377.55|378.82|376.9|0
1646071630000|2022-02-28 18:07:10|378.39|376.47|378.61|376.69|378.61|376.69|378.39|376.47|0
1646071640000|2022-02-28 18:07:20|379.04|377.12|378.82|376.9|379.04|377.12|378.61|376.69|0
1646071650000|2022-02-28 18:07:30|378.39|376.47|378.39|376.47|378.61|376.69|378.39|376.47|0
1646071660000|2022-02-28 18:07:40|377.96|376.04|378.18|376.26|378.18|376.26|377.75|375.83|0
1646071670000|2022-02-28 18:07:50|378.28|376.36|379.14|377.22|379.25|377.33|378.28|376.36|0
1646071680000|2022-02-28 18:08:00|379.25|377.33|379.14|377.22|379.25|377.33|378.92|377|0
1646071690000|2022-02-28 18:08:10|379.25|377.33|379.46|377.54|379.68|377.76|378.92|377|0
1646071700000|2022-02-28 18:08:20|379.89|377.97|378.59|376.67|379.89|377.97|378.59|376.67|0
1646071710000|2022-02-28 18:08:30|378.37|376.45|378.59|376.67|378.59|376.67|378.16|376.24|0
1646071720000|2022-02-28 18:08:40|379.65|377.73|380.19|378.27|380.19|378.27|379.44|377.52|0
1646071730000|2022-02-28 18:08:50|379.87|377.95|379.87|377.95|380.08|378.16|379.87|377.95|0
1646071740000|2022-02-28 18:09:00|380.08|378.16|379.76|377.84|380.08|378.16|379.76|377.84|0
1646071750000|2022-02-28 18:09:10|379.65|377.73|380.51|378.59|380.51|378.59|379.65|377.73|0
1646071770000|2022-02-28 18:09:30|380.08|378.16|380.08|378.16|380.3|378.38|380.08|378.16|0
1646071780000|2022-02-28 18:09:40|379.87|377.95|380.51|378.59|380.51|378.59|379.87|377.95|0
1646071790000|2022-02-28 18:09:50|380.3|378.38|380.3|378.38|380.51|378.59|380.3|378.38|0
1646071800000|2022-02-28 18:10:00|379.87|377.95|379.44|377.52|379.87|377.95|379.32|377.4|0
1646071810000|2022-02-28 18:10:10|379.65|377.73|379.22|377.3|379.65|377.73|379.01|377.09|0
1646071820000|2022-02-28 18:10:20|379.01|377.09|378.36|376.44|379.01|377.09|378.36|376.44|0
1646071830000|2022-02-28 18:10:30|377.93|376.01|378.36|376.44|378.36|376.44|377.93|376.01|0
1646071840000|2022-02-28 18:10:40|378.14|376.22|379.01|377.09|379.32|377.4|378.14|376.22|0
1646071850000|2022-02-28 18:10:50|379.22|377.3|379.65|377.73|379.87|377.95|379.22|377.3|0
1646071860000|2022-02-28 18:11:00|379.44|377.52|378.89|376.97|379.44|377.52|378.79|376.87|0
1646071870000|2022-02-28 18:11:10|378.79|376.87|379.11|377.19|379.11|377.19|378.79|376.87|0
1646071880000|2022-02-28 18:11:20|379|377.08|379.43|377.51|379.65|377.73|379|377.08|0
1646071890000|2022-02-28 18:11:30|379.65|377.73|379.54|377.62|379.65|377.73|379.22|377.3|0
1646071900000|2022-02-28 18:11:40|380.94|379.02|380.51|378.59|380.94|379.02|380.51|378.59|0
1646071910000|2022-02-28 18:11:50|380.73|378.81|380.73|378.81|380.73|378.81|380.73|378.81|0
1646071920000|2022-02-28 18:12:00|381.16|379.24|381.8|379.88|381.8|379.88|381.16|379.24|0
1646071930000|2022-02-28 18:12:10|382.88|380.96|383.1|381.18|383.75|381.83|382.88|380.96|0
1646071940000|2022-02-28 18:12:20|382.45|380.53|382.67|380.75|382.67|380.75|382.23|380.31|0
1646071950000|2022-02-28 18:12:30|382.23|380.31|382.23|380.31|382.34|380.42|382.23|380.31|0
1646071960000|2022-02-28 18:12:40|382.45|380.53|381.8|379.88|382.45|380.53|381.8|379.88|0
1646071970000|2022-02-28 18:12:50|381.91|379.99|382.02|380.1|382.02|380.1|381.8|379.88|0
1646071980000|2022-02-28 18:13:00|381.8|379.88|382.02|380.1|382.02|380.1|381.59|379.67|0
1646071990000|2022-02-28 18:13:10|381.59|379.67|382.02|380.1|382.23|380.31|381.59|379.67|0
1646072000000|2022-02-28 18:13:20|382.45|380.53|382.66|380.74|382.88|380.96|382.45|380.53|0
1646072010000|2022-02-28 18:13:30|382.45|380.53|382.45|380.53|382.55|380.63|382.45|380.53|0
1646072020000|2022-02-28 18:13:40|382.23|380.31|381.8|379.88|382.23|380.31|381.8|379.88|0
1646072030000|2022-02-28 18:13:50|381.58|379.66|382.02|380.1|382.02|380.1|381.58|379.66|0
1646072040000|2022-02-28 18:14:00|381.69|379.77|381.69|379.77|381.69|379.77|381.37|379.45|0
1646072050000|2022-02-28 18:14:10|382.02|380.1|381.58|379.66|382.88|380.96|381.58|379.66|0
1646072060000|2022-02-28 18:14:20|381.9|379.98|381.8|379.88|381.9|379.98|381.8|379.88|0
1646072070000|2022-02-28 18:14:30|382.02|380.1|381.8|379.88|382.02|380.1|381.8|379.88|0
1646072080000|2022-02-28 18:14:40|381.58|379.66|381.58|379.66|381.69|379.77|381.37|379.45|0
1646072090000|2022-02-28 18:14:50|380.82|378.9|379.86|377.94|380.82|378.9|379.86|377.94|0
1646072100000|2022-02-28 18:15:00|380.29|378.37|380.51|378.59|380.72|378.8|380.29|378.37|0
1646072110000|2022-02-28 18:15:10|380.29|378.37|376.2|374.28|380.29|378.37|376.2|374.28|0
1646072120000|2022-02-28 18:15:20|376.42|374.5|374.92|373|376.42|374.5|374.92|373|0
1646072130000|2022-02-28 18:15:30|374.27|372.35|374.59|372.67|374.92|373|374.27|372.35|0
1646072140000|2022-02-28 18:15:40|374.92|373|375.13|373.21|375.13|373.21|374.27|372.35|0
1646072150000|2022-02-28 18:15:50|375.35|373.43|375.35|373.43|375.35|373.43|375.13|373.21|0
1646072160000|2022-02-28 18:16:00|375.56|373.64|376.31|374.39|376.31|374.39|375.56|373.64|0
1646072170000|2022-02-28 18:16:10|377.38|375.46|376.85|374.93|377.38|375.46|376.85|374.93|0
1646072180000|2022-02-28 18:16:20|376.63|374.71|376.2|374.28|376.63|374.71|376.2|374.28|0
1646072190000|2022-02-28 18:16:30|375.77|373.85|374.8|372.88|375.77|373.85|374.8|372.88|0
1646072200000|2022-02-28 18:16:40|374.49|372.57|372.45|370.53|374.49|372.57|372.45|370.53|0
1646072210000|2022-02-28 18:16:50|372.77|370.85|372.13|370.21|372.77|370.85|371.7|369.78|0
1646072220000|2022-02-28 18:17:00|371.49|369.57|370.95|369.03|371.49|369.57|370.85|368.93|0
1646072230000|2022-02-28 18:17:10|370.21|368.29|371.16|369.24|371.16|369.24|370.21|368.29|0
1646072240000|2022-02-28 18:17:20|371.06|369.14|372.13|370.21|372.13|370.21|371.06|369.14|0
1646072250000|2022-02-28 18:17:30|371.81|369.89|372.99|371.07|372.99|371.07|371.81|369.89|0
1646072260000|2022-02-28 18:17:40|372.77|370.85|373.09|371.17|373.09|371.17|372.77|370.85|0
1646072270000|2022-02-28 18:17:50|372.99|371.07|372.77|370.85|372.99|371.07|372.77|370.85|0
1646072280000|2022-02-28 18:18:00|372.02|370.1|371.49|369.57|372.02|370.1|371.49|369.57|0
1646072290000|2022-02-28 18:18:10|370.95|369.03|370.52|368.6|371.27|369.35|370.52|368.6|0
1646072300000|2022-02-28 18:18:20|370.09|368.17|369.67|367.75|370.09|368.17|369.67|367.75|0
1646072310000|2022-02-28 18:18:30|369.99|368.07|369.35|367.43|370.21|368.29|369.14|367.22|0
1646072320000|2022-02-28 18:18:40|369.24|367.32|369.03|367.11|369.24|367.32|368.71|366.79|0
1646072330000|2022-02-28 18:18:50|368.92|367|367.65|365.73|369.14|367.22|367.65|365.73|0
1646072340000|2022-02-28 18:19:00|367.86|365.94|367.96|366.04|368.28|366.36|367.86|365.94|0
1646072350000|2022-02-28 18:19:10|368.07|366.15|369.35|367.43|369.35|367.43|368.07|366.15|0
1646072360000|2022-02-28 18:19:20|369.56|367.64|369.56|367.64|370.09|368.17|369.56|367.64|0
1646072370000|2022-02-28 18:19:30|369.14|367.22|368.5|366.58|369.14|367.22|368.5|366.58|0
1646072380000|2022-02-28 18:19:40|368.28|366.36|368.81|366.89|368.81|366.89|368.28|366.36|0
1646072390000|2022-02-28 18:19:50|368.92|367|368.92|367|369.35|367.43|368.71|366.79|0
1646072400000|2022-02-28 18:20:00|368.28|366.36|367.64|365.72|368.28|366.36|367.64|365.72|0
1646072410000|2022-02-28 18:20:10|367.86|365.94|368.28|366.36|368.28|366.36|367.86|365.94|0
1646072420000|2022-02-28 18:20:20|367.64|365.72|367.43|365.51|368.07|366.15|367.43|365.51|0
1646072430000|2022-02-28 18:20:30|366.37|364.45|366.37|364.45|366.58|364.66|366.15|364.23|0
1646072440000|2022-02-28 18:20:40|366.15|364.23|366.37|364.45|366.58|364.66|366.15|364.23|0
1646072450000|2022-02-28 18:20:50|367.64|365.72|368.07|366.15|368.28|366.36|367.64|365.72|0
1646072460000|2022-02-28 18:21:00|367.86|365.94|367.64|365.72|368.49|366.57|367.64|365.72|0
1646072470000|2022-02-28 18:21:10|367|365.08|367.22|365.3|367.22|365.3|367|365.08|0
1646072480000|2022-02-28 18:21:20|366.79|364.87|366.15|364.23|366.79|364.87|366.15|364.23|0
1646072490000|2022-02-28 18:21:30|366.36|364.44|366.58|364.66|367|365.08|366.36|364.44|0
1646072500000|2022-02-28 18:21:40|367.1|365.18|367.1|365.18|367.1|365.18|367|365.08|0
1646072510000|2022-02-28 18:21:50|367.21|365.29|366.04|364.12|367.21|365.29|366.04|364.12|0
1646072520000|2022-02-28 18:22:00|365.94|364.02|365.94|364.02|365.94|364.02|365.94|364.02|0
1646072530000|2022-02-28 18:22:10|365.3|363.38|365.09|363.17|365.3|363.38|365.09|363.17|0
1646072540000|2022-02-28 18:22:20|364.98|363.06|365.09|363.17|365.51|363.59|364.87|362.95|0
1646072550000|2022-02-28 18:22:30|365.3|363.38|365.3|363.38|365.3|363.38|365.3|363.38|0
1646072560000|2022-02-28 18:22:40|365.72|363.8|364.87|362.95|365.72|363.8|364.87|362.95|0
1646072570000|2022-02-28 18:22:50|364.66|362.74|364.24|362.32|364.66|362.74|363.6|361.68|0
1646072580000|2022-02-28 18:23:00|364.66|362.74|365.09|363.17|365.51|363.59|364.66|362.74|0
1646072590000|2022-02-28 18:23:10|365.51|363.59|364.87|362.95|365.51|363.59|364.87|362.95|0
1646072600000|2022-02-28 18:23:20|364.66|362.74|363.17|361.25|364.66|362.74|363.17|361.25|0
1646072610000|2022-02-28 18:23:30|362.75|360.83|363.6|361.68|363.6|361.68|362.54|360.62|0
1646072620000|2022-02-28 18:23:40|363.39|361.47|362.11|360.19|363.39|361.47|362.11|360.19|0
1646072630000|2022-02-28 18:23:50|362.54|360.62|363.39|361.47|363.6|361.68|362.54|360.62|0
1646072640000|2022-02-28 18:24:00|364.02|362.1|363.81|361.89|364.23|362.31|363.81|361.89|0
1646072650000|2022-02-28 18:24:10|363.6|361.68|363.81|361.89|363.81|361.89|363.38|361.46|0
1646072660000|2022-02-28 18:24:20|364.45|362.53|364.02|362.1|364.45|362.53|364.02|362.1|0
1646072670000|2022-02-28 18:24:30|363.81|361.89|364.45|362.53|364.45|362.53|363.81|361.89|0
1646072680000|2022-02-28 18:24:40|364.23|362.31|364.45|362.53|364.45|362.53|364.02|362.1|0
1646072690000|2022-02-28 18:24:50|364.02|362.1|364.45|362.53|364.55|362.63|364.02|362.1|0
1646072700000|2022-02-28 18:25:00|364.02|362.1|365|363.08|365|363.08|363.51|361.59|0
1646072710000|2022-02-28 18:25:10|364.68|362.76|366.06|364.14|366.06|364.14|364.68|362.76|0
1646072720000|2022-02-28 18:25:20|366.38|364.46|367.12|365.2|367.12|365.2|366.38|364.46|0
1646072730000|2022-02-28 18:25:30|367.02|365.1|367.08|365.16|367.08|365.16|366.17|364.25|0
1646072740000|2022-02-28 18:25:40|366.45|364.53|365.56|363.64|366.45|364.53|365.14|363.22|0
1646072750000|2022-02-28 18:25:50|365.77|363.85|365.77|363.85|365.77|363.85|365.77|363.85|0
1646072760000|2022-02-28 18:26:00|365.45|363.53|365.03|363.11|365.45|363.53|365.03|363.11|0
1646072770000|2022-02-28 18:26:10|365.35|363.43|365.14|363.22|365.45|363.53|365.14|363.22|0
1646072780000|2022-02-28 18:26:20|364.92|363|364.6|362.68|364.92|363|364.18|362.26|0
1646072790000|2022-02-28 18:26:30|363.97|362.05|364.39|362.47|364.6|362.68|363.97|362.05|0
1646072800000|2022-02-28 18:26:40|364.81|362.89|365.56|363.64|365.56|363.64|364.81|362.89|0
1646072810000|2022-02-28 18:26:50|366.3|364.38|367.26|365.34|367.26|365.34|366.3|364.38|0
1646072820000|2022-02-28 18:27:00|366.41|364.49|367.68|365.76|367.68|365.76|366.41|364.49|0
1646072830000|2022-02-28 18:27:10|367.26|365.34|368.1|366.18|368.1|366.18|367.26|365.34|0
1646072840000|2022-02-28 18:27:20|367.89|365.97|367.04|365.12|367.99|366.07|367.04|365.12|0
1646072850000|2022-02-28 18:27:30|368.21|366.29|368.1|366.18|368.21|366.29|367.68|365.76|0
1646072860000|2022-02-28 18:27:40|368.53|366.61|369.17|367.25|369.27|367.35|368.53|366.61|0
1646072870000|2022-02-28 18:27:50|369.59|367.67|369.59|367.67|370.02|368.1|369.59|367.67|0
1646072880000|2022-02-28 18:28:00|369.38|367.46|370.87|368.95|370.87|368.95|369.38|367.46|0
1646072890000|2022-02-28 18:28:10|370.44|368.52|369.27|367.35|370.44|368.52|369.27|367.35|0
1646072900000|2022-02-28 18:28:20|368.95|367.03|367.89|365.97|368.95|367.03|367.89|365.97|0
1646072910000|2022-02-28 18:28:30|367.25|365.33|367.89|365.97|367.89|365.97|367.25|365.33|0
1646072920000|2022-02-28 18:28:40|367.68|365.76|367.68|365.76|367.68|365.76|367.47|365.55|0
1646072930000|2022-02-28 18:28:50|367.89|365.97|367.99|366.07|367.99|366.07|367.46|365.54|0
1646072940000|2022-02-28 18:29:00|368.95|367.03|369.8|367.88|369.8|367.88|368.95|367.03|0
1646072950000|2022-02-28 18:29:10|370.23|368.31|371.08|369.16|371.51|369.59|370.23|368.31|0
1646072960000|2022-02-28 18:29:20|371.29|369.37|371.93|370.01|371.93|370.01|370.97|369.05|0
1646072970000|2022-02-28 18:29:30|371.61|369.69|372.15|370.23|372.36|370.44|371.51|369.59|0
1646072980000|2022-02-28 18:29:40|372.04|370.12|372.57|370.65|372.57|370.65|372.04|370.12|0
1646072990000|2022-02-28 18:29:50|372.04|370.12|370.12|368.2|372.04|370.12|370.12|368.2|0
1646073000000|2022-02-28 18:30:00|370.01|368.09|368.1|366.18|370.01|368.09|368.1|366.18|0
1646073010000|2022-02-28 18:30:10|367.56|365.64|368.1|366.18|368.1|366.18|367.04|365.12|0
1646073020000|2022-02-28 18:30:20|368.95|367.03|368.95|367.03|369.16|367.24|368.95|367.03|0
1646073030000|2022-02-28 18:30:30|368.74|366.82|367.67|365.75|368.74|366.82|367.67|365.75|0
1646073040000|2022-02-28 18:30:40|367.04|365.12|366.5|364.58|367.04|365.12|366.4|364.48|0
1646073050000|2022-02-28 18:30:50|366.4|364.48|366.5|364.58|366.5|364.58|366.4|364.48|0
1646073060000|2022-02-28 18:31:00|365.98|364.06|365.76|363.84|365.98|364.06|365.23|363.31|0
1646073070000|2022-02-28 18:31:10|365.44|363.52|365.98|364.06|366.4|364.48|365.44|363.52|0
1646073080000|2022-02-28 18:31:20|366.19|364.27|365.65|363.73|366.19|364.27|365.34|363.42|0
1646073090000|2022-02-28 18:31:30|365.55|363.63|365.55|363.63|365.55|363.63|365.55|363.63|0
1646073100000|2022-02-28 18:31:40|365.76|363.84|365.86|363.94|365.86|363.94|365.65|363.73|0
1646073110000|2022-02-28 18:31:50|366.5|364.58|367.35|365.43|367.35|365.43|366.5|364.58|0
1646073120000|2022-02-28 18:32:00|368.1|366.18|368.52|366.6|368.52|366.6|368.1|366.18|0
1646073130000|2022-02-28 18:32:10|369.59|367.67|370.65|368.73|370.65|368.73|369.59|367.67|0
1646073140000|2022-02-28 18:32:20|370.33|368.41|370.01|368.09|370.65|368.73|370.01|368.09|0
1646073150000|2022-02-28 18:32:30|370.65|368.73|373|371.08|373|371.08|370.65|368.73|0
1646073160000|2022-02-28 18:32:40|372.35|370.43|372.14|370.22|372.78|370.86|372.14|370.22|0
1646073170000|2022-02-28 18:32:50|372.35|370.43|368.31|366.39|372.35|370.43|368.31|366.39|0
1646073180000|2022-02-28 18:33:00|369.37|367.45|369.16|367.24|369.37|367.45|368.95|367.03|0
1646073190000|2022-02-28 18:33:10|369.26|367.34|368.95|367.03|369.69|367.77|368.95|367.03|0
1646073200000|2022-02-28 18:33:20|369.05|367.13|368.95|367.03|369.05|367.13|368.83|366.91|0
1646073210000|2022-02-28 18:33:30|369.16|367.24|369.58|367.66|369.58|367.66|369.16|367.24|0
1646073220000|2022-02-28 18:33:40|369.8|367.88|369.47|367.55|369.8|367.88|369.47|367.55|0
1646073230000|2022-02-28 18:33:50|369.16|367.24|368.94|367.02|369.16|367.24|368.94|367.02|0
1646073240000|2022-02-28 18:34:00|368.31|366.39|366.82|364.9|368.31|366.39|366.82|364.9|0
1646073250000|2022-02-28 18:34:10|367.46|365.54|365.97|364.05|367.46|365.54|365.97|364.05|0
1646073260000|2022-02-28 18:34:20|365.76|363.84|365.76|363.84|365.97|364.05|365.76|363.84|0
1646073270000|2022-02-28 18:34:30|365.55|363.63|365.55|363.63|365.55|363.63|365.55|363.63|0
1646073280000|2022-02-28 18:34:40|365.33|363.41|365.86|363.94|365.86|363.94|365.33|363.41|0
1646073290000|2022-02-28 18:34:50|366.82|364.9|367.88|365.96|367.88|365.96|366.82|364.9|0
1646073300000|2022-02-28 18:35:00|367.67|365.75|368.09|366.17|368.52|366.6|367.67|365.75|0
1646073310000|2022-02-28 18:35:10|368.3|366.38|367.45|365.53|368.3|366.38|367.45|365.53|0
1646073320000|2022-02-28 18:35:20|366.82|364.9|366.39|364.47|367.24|365.32|366.39|364.47|0
1646073330000|2022-02-28 18:35:30|365.97|364.05|366.18|364.26|366.39|364.47|365.76|363.84|0
1646073340000|2022-02-28 18:35:40|366.07|364.15|365.65|363.73|366.49|364.57|365.65|363.73|0
1646073350000|2022-02-28 18:35:50|365.33|363.41|365.12|363.2|365.43|363.51|365.12|363.2|0
1646073360000|2022-02-28 18:36:00|365.54|363.62|367.34|365.42|367.34|365.42|365.54|363.62|0
1646073370000|2022-02-28 18:36:10|367.45|365.53|367.88|365.96|368.19|366.27|367.45|365.53|0
1646073380000|2022-02-28 18:36:20|367.67|365.75|366.92|365|367.67|365.75|366.92|365|0
1646073390000|2022-02-28 18:36:30|367.45|365.53|369.79|367.87|369.79|367.87|367.45|365.53|0
1646073400000|2022-02-28 18:36:40|369.58|367.66|369.37|367.45|369.58|367.66|369.37|367.45|0
1646073410000|2022-02-28 18:36:50|368.94|367.02|368.94|367.02|369.15|367.23|368.94|367.02|0
1646073420000|2022-02-28 18:37:00|368.73|366.81|368.94|367.02|368.94|367.02|368.09|366.17|0
1646073430000|2022-02-28 18:37:10|369.36|367.44|369.15|367.23|369.36|367.44|368.94|367.02|0
1646073440000|2022-02-28 18:37:20|368.94|367.02|369.36|367.44|369.36|367.44|368.94|367.02|0
1646073450000|2022-02-28 18:37:30|368.94|367.02|369.79|367.87|369.79|367.87|368.94|367.02|0
1646073460000|2022-02-28 18:37:40|369.68|367.76|369.58|367.66|369.79|367.87|369.47|367.55|0
1646073470000|2022-02-28 18:37:50|369.79|367.87|369.36|367.44|369.79|367.87|369.36|367.44|0
1646073480000|2022-02-28 18:38:00|369.15|367.23|371.07|369.15|371.07|369.15|369.15|367.23|0
1646073490000|2022-02-28 18:38:10|371.6|369.68|372.56|370.64|372.56|370.64|371.6|369.68|0
1646073500000|2022-02-28 18:38:20|372.13|370.21|371.71|369.79|372.13|370.21|371.71|369.79|0
1646073510000|2022-02-28 18:38:30|371.59|369.67|370.85|368.93|371.59|369.67|370.85|368.93|0
1646073520000|2022-02-28 18:38:40|370.32|368.4|370|368.08|370.64|368.72|370|368.08|0
1646073530000|2022-02-28 18:38:50|370.21|368.29|369.79|367.87|370.21|368.29|369.79|367.87|0
1646073540000|2022-02-28 18:39:00|369.36|367.44|371.07|369.15|371.07|369.15|369.36|367.44|0
1646073550000|2022-02-28 18:39:10|370.85|368.93|370|368.08|370.85|368.93|370|368.08|0
1646073560000|2022-02-28 18:39:20|370.21|368.29|369.57|367.65|370.21|368.29|369.57|367.65|0
1646073570000|2022-02-28 18:39:30|369.79|367.87|370.85|368.93|370.85|368.93|369.57|367.65|0
1646073580000|2022-02-28 18:39:40|371.38|369.46|371.92|370|371.92|370|371.38|369.46|0
1646073590000|2022-02-28 18:39:50|371.81|369.89|371.7|369.78|371.81|369.89|371.28|369.36|0
1646073600000|2022-02-28 18:40:00|372.13|370.21|370.42|368.5|372.13|370.21|370.42|368.5|0
1646073610000|2022-02-28 18:40:10|370.21|368.29|371.06|369.14|371.28|369.36|370.21|368.29|0
1646073620000|2022-02-28 18:40:20|371.17|369.25|372.13|370.21|372.13|370.21|371.17|369.25|0
1646073630000|2022-02-28 18:40:30|371.49|369.57|370.64|368.72|371.49|369.57|370|368.08|0
1646073640000|2022-02-28 18:40:40|370.21|368.29|370.42|368.5|370.42|368.5|370.21|368.29|0
1646073650000|2022-02-28 18:40:50|370.64|368.72|370.85|368.93|370.95|369.03|370.64|368.72|0
1646073660000|2022-02-28 18:41:00|371.06|369.14|372.77|370.85|372.77|370.85|371.06|369.14|0
1646073670000|2022-02-28 18:41:10|372.34|370.42|373.84|371.92|373.84|371.92|372.34|370.42|0
1646073680000|2022-02-28 18:41:20|374.26|372.34|374.05|372.13|374.26|372.34|374.05|372.13|0
1646073690000|2022-02-28 18:41:30|374.15|372.23|374.37|372.45|374.48|372.56|374.15|372.23|0
1646073700000|2022-02-28 18:41:40|373.84|371.92|372.98|371.06|374.26|372.34|372.98|371.06|0
1646073710000|2022-02-28 18:41:50|373.19|371.27|373.19|371.27|373.19|371.27|373.08|371.16|0
1646073720000|2022-02-28 18:42:00|373.62|371.7|372.98|371.06|373.62|371.7|372.98|371.06|0
1646073730000|2022-02-28 18:42:10|372.77|370.85|372.77|370.85|373.08|371.16|372.77|370.85|0
1646073740000|2022-02-28 18:42:20|373.3|371.38|373.41|371.49|373.41|371.49|372.98|371.06|0
1646073750000|2022-02-28 18:42:30|373.51|371.59|374.9|372.98|374.9|372.98|373.51|371.59|0
1646073760000|2022-02-28 18:42:40|375.22|373.3|375.12|373.2|375.22|373.3|374.79|372.87|0
1646073770000|2022-02-28 18:42:50|375.22|373.3|374.47|372.55|375.22|373.3|374.47|372.55|0
1646073780000|2022-02-28 18:43:00|374.05|372.13|374.36|372.44|374.47|372.55|374.05|372.13|0
1646073790000|2022-02-28 18:43:10|374.26|372.34|375.76|373.84|375.76|373.84|374.26|372.34|0
1646073800000|2022-02-28 18:43:20|375.33|373.41|375.54|373.62|375.54|373.62|374.9|372.98|0
1646073810000|2022-02-28 18:43:30|374.69|372.77|375.33|373.41|375.33|373.41|374.58|372.66|0
1646073820000|2022-02-28 18:43:40|375.76|373.84|375.22|373.3|375.76|373.84|375.22|373.3|0
1646073830000|2022-02-28 18:43:50|375.43|373.51|374.9|372.98|375.43|373.51|374.9|372.98|0
1646073840000|2022-02-28 18:44:00|374.26|372.34|373.4|371.48|374.26|372.34|373.4|371.48|0
1646073850000|2022-02-28 18:44:10|372.76|370.84|372.76|370.84|373.08|371.16|372.76|370.84|0
1646073860000|2022-02-28 18:44:20|372.65|370.73|371.91|369.99|372.65|370.73|371.91|369.99|0
1646073870000|2022-02-28 18:44:30|372.34|370.42|371.7|369.78|372.34|370.42|371.7|369.78|0
1646073880000|2022-02-28 18:44:40|371.48|369.56|369.57|367.65|371.48|369.56|369.57|367.65|0
1646073890000|2022-02-28 18:44:50|369.14|367.22|369.78|367.86|369.78|367.86|368.71|366.79|0
1646073900000|2022-02-28 18:45:00|370.2|368.28|369.78|367.86|370.42|368.5|369.78|367.86|0
1646073910000|2022-02-28 18:45:10|369.99|368.07|368.08|366.16|369.99|368.07|368.08|366.16|0
1646073920000|2022-02-28 18:45:20|367.75|365.83|367.65|365.73|368.08|366.16|367.65|365.73|0
1646073930000|2022-02-28 18:45:30|367.75|365.83|368.93|367.01|368.93|367.01|367.75|365.83|0
1646073940000|2022-02-28 18:45:40|369.35|367.43|369.88|367.96|369.88|367.96|369.35|367.43|0
1646073950000|2022-02-28 18:45:50|369.35|367.43|368.5|366.58|369.35|367.43|368.5|366.58|0
1646073960000|2022-02-28 18:46:00|368.6|366.68|369.14|367.22|369.14|367.22|368.6|366.68|0
1646073970000|2022-02-28 18:46:10|368.93|367.01|369.35|367.43|369.35|367.43|368.93|367.01|0
1646073980000|2022-02-28 18:46:20|369.14|367.22|369.99|368.07|369.99|368.07|369.14|367.22|0
1646073990000|2022-02-28 18:46:30|370.63|368.71|370.84|368.92|371.48|369.56|370.63|368.71|0
1646074000000|2022-02-28 18:46:40|370.41|368.49|368.92|367|370.41|368.49|368.92|367|0
1646074010000|2022-02-28 18:46:50|368.29|366.37|368.81|366.89|368.81|366.89|367.96|366.04|0
1646074020000|2022-02-28 18:47:00|369.45|367.53|369.99|368.07|369.99|368.07|369.45|367.53|0
1646074030000|2022-02-28 18:47:10|370.09|368.17|369.56|367.64|370.09|368.17|369.56|367.64|0
1646074040000|2022-02-28 18:47:20|370.2|368.28|369.45|367.53|370.2|368.28|369.45|367.53|0
1646074050000|2022-02-28 18:47:30|369.35|367.43|368.6|366.68|369.35|367.43|368.6|366.68|0
1646074060000|2022-02-28 18:47:40|369.14|367.22|369.66|367.74|369.66|367.74|369.14|367.22|0
1646074070000|2022-02-28 18:47:50|369.02|367.1|368.39|366.47|369.02|367.1|367.86|365.94|0
1646074080000|2022-02-28 18:48:00|369.13|367.21|368.5|366.58|369.13|367.21|368.5|366.58|0
1646074090000|2022-02-28 18:48:10|368.17|366.25|366.37|364.45|368.17|366.25|366.37|364.45|0
1646074100000|2022-02-28 18:48:20|365.74|363.82|365.31|363.39|365.74|363.82|365.31|363.39|0
1646074110000|2022-02-28 18:48:30|365.74|363.82|366.9|364.98|366.9|364.98|365.31|363.39|0
1646074120000|2022-02-28 18:48:40|367.22|365.3|367.65|365.73|367.65|365.73|367.22|365.3|0
1646074130000|2022-02-28 18:48:50|367.96|366.04|369.77|367.85|369.98|368.06|367.96|366.04|0
1646074140000|2022-02-28 18:49:00|369.56|367.64|369.77|367.85|370.2|368.28|369.56|367.64|0
1646074150000|2022-02-28 18:49:10|369.66|367.74|369.77|367.85|369.77|367.85|369.66|367.74|0
1646074160000|2022-02-28 18:49:20|369.66|367.74|370.41|368.49|370.41|368.49|369.56|367.64|0
1646074170000|2022-02-28 18:49:30|370.72|368.8|371.9|369.98|371.9|369.98|370.72|368.8|0
1646074180000|2022-02-28 18:49:40|371.47|369.55|371.69|369.77|371.9|369.98|371.47|369.55|0
1646074190000|2022-02-28 18:49:50|371.47|369.55|372.33|370.41|372.33|370.41|371.47|369.55|0
1646074200000|2022-02-28 18:50:00|372.43|370.51|374.25|372.33|374.25|372.33|372.43|370.51|0
1646074210000|2022-02-28 18:50:10|374.46|372.54|374.68|372.76|374.68|372.76|373.71|371.79|0
1646074220000|2022-02-28 18:50:20|374.04|372.12|374.03|372.11|374.04|372.12|373.92|372|0
1646074230000|2022-02-28 18:50:30|374.14|372.22|374.68|372.76|374.68|372.76|374.14|372.22|0
1646074240000|2022-02-28 18:50:40|374.25|372.33|374.14|372.22|374.35|372.43|374.14|372.22|0
1646074250000|2022-02-28 18:50:50|374.03|372.11|374.46|372.54|374.46|372.54|374.03|372.11|0
1646074260000|2022-02-28 18:51:00|374.25|372.33|377.56|375.64|377.56|375.64|374.25|372.33|0
1646074270000|2022-02-28 18:51:10|377.24|375.32|378.32|376.4|378.32|376.4|377.03|375.11|0
1646074280000|2022-02-28 18:51:20|378.53|376.61|377.89|375.97|378.53|376.61|377.67|375.75|0
1646074290000|2022-02-28 18:51:30|378.53|376.61|379.82|377.9|380.03|378.11|378.53|376.61|0
1646074300000|2022-02-28 18:51:40|380.46|378.54|380.03|378.11|380.46|378.54|379.82|377.9|0
1646074310000|2022-02-28 18:51:50|380.25|378.33|379.71|377.79|380.68|378.76|379.6|377.68|0
1646074320000|2022-02-28 18:52:00|378.96|377.04|378.1|376.18|378.96|377.04|378.1|376.18|0
1646074330000|2022-02-28 18:52:10|377.67|375.75|377.99|376.07|377.99|376.07|377.46|375.54|0
1646074340000|2022-02-28 18:52:20|377.34|375.42|377.67|375.75|377.67|375.75|377.34|375.42|0
1646074350000|2022-02-28 18:52:30|377.88|375.96|377.67|375.75|378.1|376.18|377.67|375.75|0
1646074360000|2022-02-28 18:52:40|376.81|374.89|377.34|375.42|377.34|375.42|376.81|374.89|0
1646074370000|2022-02-28 18:52:50|377.46|375.54|378.42|376.5|378.42|376.5|377.46|375.54|0
1646074380000|2022-02-28 18:53:00|378.96|377.04|378.53|376.61|379.17|377.25|378.53|376.61|0
1646074390000|2022-02-28 18:53:10|378.63|376.71|378.53|376.61|379.17|377.25|378.53|376.61|0
1646074400000|2022-02-28 18:53:20|379.81|377.89|379.39|377.47|380.24|378.32|379.39|377.47|0
1646074410000|2022-02-28 18:53:30|380.03|378.11|380.78|378.86|380.78|378.86|379.81|377.89|0
1646074420000|2022-02-28 18:53:40|380.24|378.32|380.13|378.21|380.24|378.32|380.03|378.11|0
1646074430000|2022-02-28 18:53:50|380.56|378.64|380.56|378.64|380.56|378.64|380.46|378.54|0
1646074440000|2022-02-28 18:54:00|380.03|378.11|378.74|376.82|380.03|378.11|378.74|376.82|0
1646074450000|2022-02-28 18:54:10|378.95|377.03|380.03|378.11|380.03|378.11|378.53|376.61|0
1646074460000|2022-02-28 18:54:20|379.38|377.46|379.49|377.57|379.81|377.89|379.38|377.46|0
1646074470000|2022-02-28 18:54:30|379.81|377.89|380.13|378.21|380.24|378.32|379.81|377.89|0
1646074480000|2022-02-28 18:54:40|379.6|377.68|379.81|377.89|380.13|378.21|379.6|377.68|0
1646074490000|2022-02-28 18:54:50|380.03|378.11|378.52|376.6|380.24|378.32|377.67|375.75|0
1646074500000|2022-02-28 18:55:00|377.67|375.75|377.88|375.96|378.1|376.18|377.67|375.75|0
1646074510000|2022-02-28 18:55:10|377.67|375.75|378.31|376.39|378.31|376.39|377.67|375.75|0
1646074520000|2022-02-28 18:55:20|377.88|375.96|376.81|374.89|377.88|375.96|376.81|374.89|0
1646074530000|2022-02-28 18:55:30|376.38|374.46|376.27|374.35|376.38|374.46|376.17|374.25|0
1646074540000|2022-02-28 18:55:40|376.81|374.89|376.91|374.99|376.91|374.99|376.05|374.13|0
1646074550000|2022-02-28 18:55:50|376.59|374.67|376.91|374.99|376.91|374.99|376.59|374.67|0
1646074560000|2022-02-28 18:56:00|377.66|375.74|378.2|376.28|378.2|376.28|377.66|375.74|0
1646074570000|2022-02-28 18:56:10|378.41|376.49|379.6|377.68|379.6|377.68|378.41|376.49|0
1646074580000|2022-02-28 18:56:20|378.95|377.03|378.74|376.82|378.95|377.03|378.74|376.82|0
1646074590000|2022-02-28 18:56:30|378.31|376.39|377.45|375.53|378.31|376.39|377.24|375.32|0
1646074600000|2022-02-28 18:56:40|377.02|375.1|376.59|374.67|377.12|375.2|376.59|374.67|0
1646074610000|2022-02-28 18:56:50|376.27|374.35|377.02|375.1|377.02|375.1|376.27|374.35|0
1646074620000|2022-02-28 18:57:00|376.81|374.89|377.45|375.53|377.45|375.53|376.81|374.89|0
1646074630000|2022-02-28 18:57:10|377.66|375.74|378.74|376.82|378.74|376.82|377.66|375.74|0
1646074640000|2022-02-28 18:57:20|378.52|376.6|378.84|376.92|378.95|377.03|378.52|376.6|0
1646074650000|2022-02-28 18:57:30|378.95|377.03|378.52|376.6|379.38|377.46|378.52|376.6|0
1646074660000|2022-02-28 18:57:40|378.09|376.17|378.73|376.81|378.73|376.81|378.09|376.17|0
1646074670000|2022-02-28 18:57:50|378.95|377.03|378.52|376.6|378.95|377.03|378.52|376.6|0
1646074680000|2022-02-28 18:58:00|378.31|376.39|377.88|375.96|378.52|376.6|377.88|375.96|0
1646074690000|2022-02-28 18:58:10|377.55|375.63|376.8|374.88|377.55|375.63|376.38|374.46|0
1646074700000|2022-02-28 18:58:20|376.38|374.46|376.16|374.24|376.38|374.46|375.95|374.03|0
1646074710000|2022-02-28 18:58:30|375.31|373.39|374.24|372.32|375.31|373.39|374.02|372.1|0
1646074720000|2022-02-28 18:58:40|373.59|371.67|374.66|372.74|374.66|372.74|373.59|371.67|0
1646074730000|2022-02-28 18:58:50|373.59|371.67|374.24|372.32|374.24|372.32|373.59|371.67|0
1646074740000|2022-02-28 18:59:00|374.45|372.53|375.3|373.38|375.52|373.6|374.45|372.53|0
1646074750000|2022-02-28 18:59:10|374.88|372.96|375.3|373.38|375.3|373.38|374.66|372.74|0
1646074760000|2022-02-28 18:59:20|375.52|373.6|376.16|374.24|376.16|374.24|375.52|373.6|0
1646074770000|2022-02-28 18:59:30|375.95|374.03|375.95|374.03|375.95|374.03|375.95|374.03|0
1646074780000|2022-02-28 18:59:40|375.83|373.91|376.8|374.88|376.8|374.88|375.83|373.91|0
1646074790000|2022-02-28 18:59:50|377.02|375.1|376.9|374.98|377.02|375.1|376.9|374.98|0
1646074800000|2022-02-28 19:00:00|376.37|374.45|375.3|373.38|376.37|374.45|375.3|373.38|0
1646074810000|2022-02-28 19:00:10|374.55|372.63|374.02|372.1|374.55|372.63|373.59|371.67|0
1646074820000|2022-02-28 19:00:20|374.23|372.31|372.1|370.18|374.23|372.31|372.1|370.18|0
1646074830000|2022-02-28 19:00:30|372.95|371.03|372.95|371.03|372.95|371.03|372.95|371.03|0
1646074840000|2022-02-28 19:00:40|371.88|369.96|371.24|369.32|372.1|370.18|371.24|369.32|0
1646074850000|2022-02-28 19:00:50|371.35|369.43|372.1|370.18|372.74|370.82|371.35|369.43|0
1646074860000|2022-02-28 19:01:00|371.35|369.43|371.24|369.32|371.46|369.54|371.24|369.32|0
1646074870000|2022-02-28 19:01:10|371.67|369.75|373.16|371.24|373.16|371.24|371.67|369.75|0
1646074880000|2022-02-28 19:01:20|372.95|371.03|372.74|370.82|373.16|371.24|372.74|370.82|0
1646074890000|2022-02-28 19:01:30|373.16|371.24|372.1|370.18|373.16|371.24|372.1|370.18|0
1646074900000|2022-02-28 19:01:40|370.18|368.26|369.96|368.04|370.18|368.26|369.54|367.62|0
1646074910000|2022-02-28 19:01:50|369.75|367.83|369.54|367.62|369.75|367.83|369.54|367.62|0
1646074920000|2022-02-28 19:02:00|368.9|366.98|368.05|366.13|369.75|367.83|368.05|366.13|0
1646074930000|2022-02-28 19:02:10|367.73|365.81|366.35|364.43|367.73|365.81|366.35|364.43|0
1646074940000|2022-02-28 19:02:20|366.99|365.07|366.77|364.85|366.99|365.07|366.77|364.85|0
1646074950000|2022-02-28 19:02:30|365.71|363.79|365.71|363.79|366.45|364.53|365.71|363.79|0
1646074960000|2022-02-28 19:02:40|365.92|364|366.99|365.07|366.99|365.07|365.92|364|0
1646074970000|2022-02-28 19:02:50|367.41|365.49|365.71|363.79|367.41|365.49|365.71|363.79|0
1646074980000|2022-02-28 19:03:00|366.66|364.74|366.66|364.74|366.66|364.74|366.35|364.43|0
1646074990000|2022-02-28 19:03:10|366.14|364.22|365.6|363.68|366.35|364.43|365.6|363.68|0
1646075000000|2022-02-28 19:03:20|367.41|365.49|367.51|365.59|367.51|365.59|366.77|364.85|0
1646075010000|2022-02-28 19:03:30|367.41|365.49|365.71|363.79|367.41|365.49|365.71|363.79|0
1646075020000|2022-02-28 19:03:40|365.5|363.58|365.07|363.15|366.35|364.43|365.07|363.15|0
1646075030000|2022-02-28 19:03:50|363.8|361.88|364.12|362.2|364.12|362.2|363.8|361.88|0
1646075040000|2022-02-28 19:04:00|364.75|362.83|363.59|361.67|364.75|362.83|363.59|361.67|0
1646075050000|2022-02-28 19:04:10|363.38|361.46|363.17|361.25|363.69|361.77|363.17|361.25|0
1646075060000|2022-02-28 19:04:20|362.85|360.93|361.79|359.87|362.85|360.93|361.69|359.77|0
1646075070000|2022-02-28 19:04:30|361.26|359.34|360.63|358.71|361.26|359.34|360.63|358.71|0
1646075080000|2022-02-28 19:04:40|360.1|358.18|358.52|356.6|360.1|358.18|358.52|356.6|0
1646075090000|2022-02-28 19:04:50|358.31|356.39|356.63|354.71|358.31|356.39|356.63|354.71|0
1646075100000|2022-02-28 19:05:00|357.68|355.76|358.41|356.49|358.41|356.49|357.26|355.34|0
1646075110000|2022-02-28 19:05:10|357.47|355.55|357.26|355.34|357.68|355.76|356.73|354.81|0
1646075120000|2022-02-28 19:05:20|356.52|354.6|357.36|355.44|357.36|355.44|356.52|354.6|0
1646075130000|2022-02-28 19:05:30|357.47|355.55|357.99|356.07|358.1|356.18|357.47|355.55|0
1646075140000|2022-02-28 19:05:40|358.1|356.18|356.84|354.92|358.1|356.18|356.84|354.92|0
1646075150000|2022-02-28 19:05:50|357.05|355.13|355.99|354.07|357.05|355.13|355.99|354.07|0
1646075160000|2022-02-28 19:06:00|356.31|354.39|356.84|354.92|356.84|354.92|356.31|354.39|0
1646075170000|2022-02-28 19:06:10|357.05|355.13|356.62|354.7|357.05|355.13|356.62|354.7|0
1646075180000|2022-02-28 19:06:20|356.83|354.91|356.83|354.91|357.26|355.34|356.83|354.91|0
1646075190000|2022-02-28 19:06:30|356.94|355.02|357.47|355.55|357.47|355.55|356.3|354.38|0
1646075200000|2022-02-28 19:06:40|356.83|354.91|357.99|356.07|357.99|356.07|356.83|354.91|0
1646075210000|2022-02-28 19:06:50|358.62|356.7|358.31|356.39|358.62|356.7|358.31|356.39|0
1646075220000|2022-02-28 19:07:00|357.68|355.76|356.83|354.91|357.68|355.76|356.83|354.91|0
1646075230000|2022-02-28 19:07:10|356.62|354.7|355.67|353.75|356.83|354.91|355.67|353.75|0
1646075240000|2022-02-28 19:07:20|355.36|353.44|353.78|351.86|355.36|353.44|353.78|351.86|0
1646075250000|2022-02-28 19:07:30|354.1|352.18|355.04|353.12|355.15|353.23|354.1|352.18|0
1646075260000|2022-02-28 19:07:40|354.73|352.81|355.15|353.23|355.15|353.23|354.73|352.81|0
1646075270000|2022-02-28 19:07:50|354.94|353.02|354.73|352.81|354.94|353.02|354.73|352.81|0
1646075280000|2022-02-28 19:08:00|355.15|353.23|355.36|353.44|355.36|353.44|355.15|353.23|0
1646075290000|2022-02-28 19:08:10|354.52|352.6|354.31|352.39|354.62|352.7|354.31|352.39|0
1646075300000|2022-02-28 19:08:20|353.99|352.07|353.68|351.76|353.99|352.07|353.68|351.76|0
1646075310000|2022-02-28 19:08:30|353.89|351.97|353.89|351.97|353.89|351.97|353.89|351.97|0
1646075320000|2022-02-28 19:08:40|353.68|351.76|351.59|349.67|353.68|351.76|351.38|349.46|0
1646075330000|2022-02-28 19:08:50|350.75|348.83|351.06|349.14|351.17|349.25|350.75|348.83|0
1646075340000|2022-02-28 19:09:00|350.12|348.2|349.91|347.99|350.12|348.2|349.91|347.99|0
1646075350000|2022-02-28 19:09:10|349.29|347.37|348.66|346.74|349.29|347.37|348.66|346.74|0
1646075360000|2022-02-28 19:09:20|348.87|346.95|348.03|346.11|348.87|346.95|348.03|346.11|0
1646075370000|2022-02-28 19:09:30|348.45|346.53|348.24|346.32|348.45|346.53|348.03|346.11|0
1646075380000|2022-02-28 19:09:40|348.45|346.53|348.87|346.95|349.08|347.16|348.45|346.53|0
1646075390000|2022-02-28 19:09:50|349.08|347.16|348.24|346.32|349.28|347.36|348.24|346.32|0
1646075400000|2022-02-28 19:10:00|348.45|346.53|347.62|345.7|348.45|346.53|347.62|345.7|0
1646075410000|2022-02-28 19:10:10|347.82|345.9|346.78|344.86|347.82|345.9|346.57|344.65|0
1646075420000|2022-02-28 19:10:20|346.16|344.24|345.95|344.03|346.37|344.45|345.95|344.03|0
1646075430000|2022-02-28 19:10:30|347.2|345.28|346.78|344.86|347.61|345.69|346.78|344.86|0
1646075440000|2022-02-28 19:10:40|346.57|344.65|345.95|344.03|346.78|344.86|345.95|344.03|0
1646075450000|2022-02-28 19:10:50|346.57|344.65|346.99|345.07|346.99|345.07|346.57|344.65|0
1646075460000|2022-02-28 19:11:00|347.61|345.69|346.36|344.44|347.61|345.69|346.36|344.44|0
1646075470000|2022-02-28 19:11:10|345.95|344.03|345.53|343.61|345.95|344.03|345.53|343.61|0
1646075480000|2022-02-28 19:11:20|345.32|343.4|346.57|344.65|346.57|344.65|345.32|343.4|0
1646075490000|2022-02-28 19:11:30|346.36|344.44|345.74|343.82|346.36|344.44|345.74|343.82|0
1646075500000|2022-02-28 19:11:40|344.91|342.99|345.53|343.61|345.74|343.82|344.49|342.57|0
1646075510000|2022-02-28 19:11:50|345.63|343.71|345.72|343.8|345.72|343.8|344.98|343.06|0
1646075520000|2022-02-28 19:12:00|345.93|344.01|346.9|344.98|347.94|346.02|345.93|344.01|0
1646075530000|2022-02-28 19:12:10|347.11|345.19|348.52|346.6|348.52|346.6|347.11|345.19|0
1646075540000|2022-02-28 19:12:20|348.1|346.18|346.37|344.45|348.1|346.18|346.37|344.45|0
1646075550000|2022-02-28 19:12:30|347|345.08|347.83|345.91|347.83|345.91|347|345.08|0
1646075560000|2022-02-28 19:12:40|348.04|346.12|348.13|346.21|348.87|346.95|348.04|346.12|0
1646075570000|2022-02-28 19:12:50|349.28|347.36|348.03|346.11|349.28|347.36|348.03|346.11|0
1646075580000|2022-02-28 19:13:00|347.83|345.91|347.2|345.28|347.83|345.91|347|345.08|0
1646075590000|2022-02-28 19:13:10|347.83|345.91|349.7|347.78|349.7|347.78|347.83|345.91|0
1646075600000|2022-02-28 19:13:20|349.49|347.57|348.97|347.05|349.49|347.57|348.66|346.74|0
1646075610000|2022-02-28 19:13:30|349.49|347.57|348.66|346.74|349.49|347.57|348.66|346.74|0
1646075620000|2022-02-28 19:13:40|348.13|346.21|347.83|345.91|348.66|346.74|347.83|345.91|0
1646075630000|2022-02-28 19:13:50|348.24|346.32|349.28|347.36|349.28|347.36|348.03|346.11|0
1646075640000|2022-02-28 19:14:00|349.49|347.57|349.49|347.57|350.11|348.19|349.28|347.36|0
1646075650000|2022-02-28 19:14:10|349.7|347.78|351.15|349.23|351.15|349.23|349.7|347.78|0
1646075660000|2022-02-28 19:14:20|351.57|349.65|351.36|349.44|351.78|349.86|350.95|349.03|0
1646075670000|2022-02-28 19:14:30|351.57|349.65|351.57|349.65|351.57|349.65|351.57|349.65|0
1646075680000|2022-02-28 19:14:40|350.95|349.03|351.15|349.23|351.46|349.54|350.84|348.92|0
1646075690000|2022-02-28 19:14:50|351.78|349.86|351.99|350.07|351.99|350.07|351.57|349.65|0
1646075700000|2022-02-28 19:15:00|351.46|349.54|352.2|350.28|352.2|350.28|350.74|348.82|0
1646075710000|2022-02-28 19:15:10|352.61|350.69|355.33|353.41|355.33|353.41|352.5|350.58|0
1646075720000|2022-02-28 19:15:20|356.38|354.46|354.08|352.16|356.38|354.46|354.08|352.16|0
1646075730000|2022-02-28 19:15:30|353.87|351.95|353.45|351.53|353.87|351.95|353.03|351.11|0
1646075740000|2022-02-28 19:15:40|354.49|352.57|354.49|352.57|355.43|353.51|354.49|352.57|0
1646075750000|2022-02-28 19:15:50|354.38|352.46|354.28|352.36|354.49|352.57|354.28|352.36|0
1646075760000|2022-02-28 19:16:00|354.7|352.78|355.01|353.09|355.01|353.09|354.7|352.78|0
1646075770000|2022-02-28 19:16:10|354.7|352.78|351.99|350.07|354.7|352.78|351.99|350.07|0
1646075780000|2022-02-28 19:16:20|350.73|348.81|351.78|349.86|351.78|349.86|350.53|348.61|0
1646075790000|2022-02-28 19:16:30|352.29|350.37|351.78|349.86|352.29|350.37|351.78|349.86|0
1646075800000|2022-02-28 19:16:40|351.57|349.65|352.61|350.69|352.61|350.69|351.57|349.65|0
1646075810000|2022-02-28 19:16:50|352.19|350.27|351.98|350.06|352.19|350.27|351.98|350.06|0
1646075820000|2022-02-28 19:17:00|351.25|349.33|353.86|351.94|354.49|352.57|351.25|349.33|0
1646075830000|2022-02-28 19:17:10|354.7|352.78|353.24|351.32|354.7|352.78|353.03|351.11|0
1646075840000|2022-02-28 19:17:20|353.55|351.63|352.82|350.9|353.55|351.63|352.82|350.9|0
1646075850000|2022-02-28 19:17:30|353.45|351.53|352.71|350.79|353.45|351.53|352.71|350.79|0
1646075860000|2022-02-28 19:17:40|352.82|350.9|351.15|349.23|352.82|350.9|351.15|349.23|0
1646075870000|2022-02-28 19:17:50|350.52|348.6|350.52|348.6|350.52|348.6|350.21|348.29|0
1646075880000|2022-02-28 19:18:00|349.9|347.98|347.61|345.69|349.9|347.98|347.5|345.58|0
1646075890000|2022-02-28 19:18:10|349.69|347.77|349.48|347.56|349.9|347.98|349.27|347.35|0
1646075900000|2022-02-28 19:18:20|349.69|347.77|351.15|349.23|351.15|349.23|349.58|347.66|0
1646075910000|2022-02-28 19:18:30|351.77|349.85|352.61|350.69|352.82|350.9|351.77|349.85|0
1646075920000|2022-02-28 19:18:40|352.4|350.48|353.03|351.11|353.03|351.11|352.4|350.48|0
1646075930000|2022-02-28 19:18:50|353.65|351.73|353.44|351.52|353.86|351.94|353.23|351.31|0
1646075940000|2022-02-28 19:19:00|353.23|351.31|353.86|351.94|354.28|352.36|353.23|351.31|0
1646075950000|2022-02-28 19:19:10|354.07|352.15|353.75|351.83|354.07|352.15|353.75|351.83|0
1646075960000|2022-02-28 19:19:20|353.86|351.94|354.07|352.15|354.07|352.15|353.86|351.94|0
1646075970000|2022-02-28 19:19:30|354.28|352.36|354.59|352.67|354.59|352.67|354.28|352.36|0
1646075980000|2022-02-28 19:19:40|354.28|352.36|355.11|353.19|355.32|353.4|354.28|352.36|0
1646075990000|2022-02-28 19:19:50|355.32|353.4|355.53|353.61|355.95|354.03|355.32|353.4|0
1646076000000|2022-02-28 19:20:00|356.37|354.45|354.28|352.36|356.37|354.45|354.28|352.36|0
1646076010000|2022-02-28 19:20:10|354.17|352.25|354.07|352.15|354.59|352.67|354.07|352.15|0
1646076020000|2022-02-28 19:20:20|354.28|352.36|354.49|352.57|354.69|352.77|354.28|352.36|0
1646076030000|2022-02-28 19:20:30|354.17|352.25|354.9|352.98|354.9|352.98|354.07|352.15|0
1646076040000|2022-02-28 19:20:40|354.59|352.67|355.32|353.4|355.74|353.82|354.59|352.67|0
1646076050000|2022-02-28 19:20:50|354.9|352.98|353.02|351.1|354.9|352.98|353.02|351.1|0
1646076060000|2022-02-28 19:21:00|353.65|351.73|352.81|350.89|353.65|351.73|352.81|350.89|0
1646076070000|2022-02-28 19:21:10|353.12|351.2|354.9|352.98|354.9|352.98|353.12|351.2|0
1646076080000|2022-02-28 19:21:20|355.11|353.19|354.37|352.45|355.53|353.61|354.37|352.45|0
1646076090000|2022-02-28 19:21:30|353.65|351.73|352.6|350.68|353.65|351.73|352.6|350.68|0
1646076100000|2022-02-28 19:21:40|353.02|351.1|353.44|351.52|353.65|351.73|353.02|351.1|0
1646076110000|2022-02-28 19:21:50|353.23|351.31|353.33|351.41|353.33|351.41|353.23|351.31|0
1646076120000|2022-02-28 19:22:00|353.86|351.94|353.96|352.04|354.58|352.66|353.86|351.94|0
1646076130000|2022-02-28 19:22:10|354.69|352.77|355|353.08|355|353.08|354.06|352.14|0
1646076140000|2022-02-28 19:22:20|354.58|352.66|353.02|351.1|354.58|352.66|353.02|351.1|0
1646076150000|2022-02-28 19:22:30|353.75|351.83|354.16|352.24|354.16|352.24|353.75|351.83|0
1646076160000|2022-02-28 19:22:40|353.85|351.93|354.16|352.24|354.16|352.24|353.44|351.52|0
1646076170000|2022-02-28 19:22:50|354.27|352.35|354.06|352.14|354.27|352.35|354.06|352.14|0
1646076180000|2022-02-28 19:23:00|353.85|351.93|352.6|350.68|354.27|352.35|352.6|350.68|0
1646076190000|2022-02-28 19:23:10|351.35|349.43|352.6|350.68|353.02|351.1|351.35|349.43|0
1646076200000|2022-02-28 19:23:20|351.66|349.74|350.31|348.39|351.76|349.84|350.31|348.39|0
1646076210000|2022-02-28 19:23:30|350.1|348.18|348.85|346.93|350.1|348.18|348.53|346.61|0
1646076220000|2022-02-28 19:23:40|348.74|346.82|347.81|345.89|349.26|347.34|347.81|345.89|0
1646076230000|2022-02-28 19:23:50|347.6|345.68|349.47|347.55|349.47|347.55|347.39|345.47|0
1646076240000|2022-02-28 19:24:00|349.16|347.24|350.1|348.18|350.1|348.18|349.16|347.24|0
1646076250000|2022-02-28 19:24:10|348.43|346.51|347.6|345.68|348.43|346.51|346.98|345.06|0
1646076260000|2022-02-28 19:24:20|348.02|346.1|348.64|346.72|348.64|346.72|348.02|346.1|0
1646076270000|2022-02-28 19:24:30|348.01|346.09|348.64|346.72|348.64|346.72|348.01|346.09|0
1646076280000|2022-02-28 19:24:40|348.43|346.51|348.43|346.51|348.85|346.93|348.43|346.51|0
1646076290000|2022-02-28 19:24:50|347.49|345.57|346.56|344.64|347.49|345.57|346.56|344.64|0
1646076300000|2022-02-28 19:25:00|347.18|345.26|347.81|345.89|348.22|346.3|347.18|345.26|0
1646076310000|2022-02-28 19:25:10|347.7|345.78|347.81|345.89|348.01|346.09|347.6|345.68|0
1646076320000|2022-02-28 19:25:20|348.22|346.3|348.64|346.72|348.94|347.02|348.22|346.3|0
1646076330000|2022-02-28 19:25:30|348.94|347.02|349.05|347.13|349.05|347.13|348.84|346.92|0
1646076340000|2022-02-28 19:25:40|350.19|348.27|349.26|347.34|350.19|348.27|348.94|347.02|0
1646076350000|2022-02-28 19:25:50|348.43|346.51|350.09|348.17|350.09|348.17|348.43|346.51|0
1646076360000|2022-02-28 19:26:00|350.19|348.27|350.72|348.8|351.76|349.84|350.19|348.27|0
1646076370000|2022-02-28 19:26:10|351.13|349.21|351.13|349.21|351.13|349.21|350.3|348.38|0
1646076380000|2022-02-28 19:26:20|352.18|350.26|352.28|350.36|352.39|350.47|352.18|350.26|0
1646076390000|2022-02-28 19:26:30|352.18|350.26|352.28|350.36|352.28|350.36|351.76|349.84|0
1646076400000|2022-02-28 19:26:40|352.39|350.47|351.97|350.05|352.39|350.47|351.76|349.84|0
1646076410000|2022-02-28 19:26:50|350.92|349|349.88|347.96|350.92|349|349.88|347.96|0
1646076420000|2022-02-28 19:27:00|350.92|349|348.43|346.51|350.92|349|348.43|346.51|0
1646076430000|2022-02-28 19:27:10|348.63|346.71|347.59|345.67|348.63|346.71|347.59|345.67|0
1646076440000|2022-02-28 19:27:20|347.39|345.47|346.97|345.05|347.39|345.47|346.66|344.74|0
1646076450000|2022-02-28 19:27:30|347.39|345.47|348.63|346.71|348.63|346.71|347.39|345.47|0
1646076460000|2022-02-28 19:27:40|348.42|346.5|348.84|346.92|349.46|347.54|348.42|346.5|0
1646076470000|2022-02-28 19:27:50|348.42|346.5|348.01|346.09|348.84|346.92|348.01|346.09|0
1646076480000|2022-02-28 19:28:00|348.11|346.19|348.84|346.92|349.05|347.13|348.11|346.19|0
1646076490000|2022-02-28 19:28:10|348.42|346.5|348.52|346.6|349.05|347.13|348.22|346.3|0
1646076500000|2022-02-28 19:28:20|347.8|345.88|348.22|346.3|348.42|346.5|347.8|345.88|0
1646076510000|2022-02-28 19:28:30|347.38|345.46|347.8|345.88|347.8|345.88|347.38|345.46|0
1646076520000|2022-02-28 19:28:40|347.59|345.67|347.9|345.98|347.9|345.98|347.59|345.67|0
1646076530000|2022-02-28 19:28:50|347.8|345.88|347.59|345.67|348.01|346.09|347.38|345.46|0
1646076540000|2022-02-28 19:29:00|347.69|345.77|349.25|347.33|349.25|347.33|347.28|345.36|0
1646076550000|2022-02-28 19:29:10|349.88|347.96|350.5|348.58|350.6|348.68|349.88|347.96|0
1646076560000|2022-02-28 19:29:20|350.6|348.68|350.6|348.68|351.75|349.83|350.6|348.68|0
1646076570000|2022-02-28 19:29:30|351.13|349.21|350.29|348.37|351.13|349.21|350.29|348.37|0
1646076580000|2022-02-28 19:29:40|349.15|347.23|348.42|346.5|349.25|347.33|348.42|346.5|0
1646076590000|2022-02-28 19:29:50|348.84|346.92|349.04|347.12|349.04|347.12|348.84|346.92|0
1646076600000|2022-02-28 19:30:00|349.25|347.33|349.25|347.33|349.25|347.33|349.25|347.33|0
1646076610000|2022-02-28 19:30:10|349.77|347.85|348.21|346.29|349.77|347.85|348.21|346.29|0
1646076620000|2022-02-28 19:30:20|347.59|345.67|346.97|345.05|347.59|345.67|346.97|345.05|0
1646076630000|2022-02-28 19:30:30|346.86|344.94|348.31|346.39|348.31|346.39|346.65|344.73|0
1646076640000|2022-02-28 19:30:40|348.52|346.6|348.84|346.92|348.84|346.92|348.42|346.5|0
1646076650000|2022-02-28 19:30:50|349.14|347.22|347.38|345.46|349.14|347.22|347.38|345.46|0
1646076660000|2022-02-28 19:31:00|348.21|346.29|348.83|346.91|348.83|346.91|348.21|346.29|0
1646076670000|2022-02-28 19:31:10|349.56|347.64|348.93|347.01|349.56|347.64|348.52|346.6|0
1646076680000|2022-02-28 19:31:20|349.04|347.12|349.56|347.64|349.98|348.06|349.04|347.12|0
1646076690000|2022-02-28 19:31:30|349.87|347.95|350.08|348.16|350.6|348.68|349.87|347.95|0
1646076700000|2022-02-28 19:31:40|349.67|347.75|350.08|348.16|350.08|348.16|349.67|347.75|0
1646076710000|2022-02-28 19:31:50|350.71|348.79|350.71|348.79|350.92|349|350.71|348.79|0
1646076720000|2022-02-28 19:32:00|352.17|350.25|348.83|346.91|352.17|350.25|348.83|346.91|0
1646076730000|2022-02-28 19:32:10|348.63|346.71|348.21|346.29|348.63|346.71|347.17|345.25|0
1646076740000|2022-02-28 19:32:20|348.52|346.6|346.85|344.93|348.52|346.6|346.85|344.93|0
1646076750000|2022-02-28 19:32:30|345.92|344|346.13|344.21|346.13|344.21|345.92|344|0
1646076760000|2022-02-28 19:32:40|345.61|343.69|345.92|344|345.92|344|345.1|343.18|0
1646076770000|2022-02-28 19:32:50|346.75|344.83|347.58|345.66|347.58|345.66|346.75|344.83|0
1646076780000|2022-02-28 19:33:00|348.42|346.5|347.58|345.66|348.42|346.5|347.58|345.66|0
1646076790000|2022-02-28 19:33:10|348.62|346.7|349.66|347.74|349.66|347.74|348.62|346.7|0
1646076800000|2022-02-28 19:33:20|349.46|347.54|349.25|347.33|349.66|347.74|349.14|347.22|0
1646076810000|2022-02-28 19:33:30|349.76|347.84|350.91|348.99|350.91|348.99|349.76|347.84|0
1646076820000|2022-02-28 19:33:40|349.87|347.95|348.93|347.01|350.08|348.16|348.93|347.01|0
1646076830000|2022-02-28 19:33:50|348.41|346.49|348.41|346.49|348.41|346.49|348|346.08|0
1646076840000|2022-02-28 19:34:00|348.72|346.8|349.14|347.22|349.35|347.43|348.72|346.8|0
1646076850000|2022-02-28 19:34:10|349.35|347.43|348.41|346.49|349.45|347.53|348.31|346.39|0
1646076860000|2022-02-28 19:34:20|349.04|347.12|349.14|347.22|349.14|347.22|348.93|347.01|0
1646076870000|2022-02-28 19:34:30|349.87|347.95|348.83|346.91|349.87|347.95|348.83|346.91|0
1646076880000|2022-02-28 19:34:40|348.93|347.01|348.72|346.8|349.04|347.12|348|346.08|0
1646076890000|2022-02-28 19:34:50|348.2|346.28|348.62|346.7|348.62|346.7|348.2|346.28|0
1646076900000|2022-02-28 19:35:00|348.41|346.49|349.24|347.32|349.45|347.53|348.41|346.49|0
1646076910000|2022-02-28 19:35:10|348.83|346.91|349.87|347.95|349.87|347.95|348.83|346.91|0
1646076920000|2022-02-28 19:35:20|349.76|347.84|348.72|346.8|349.76|347.84|348.72|346.8|0
1646076930000|2022-02-28 19:35:30|349.04|347.12|351.53|349.61|351.53|349.61|348.62|346.7|0
1646076940000|2022-02-28 19:35:40|350.91|348.99|350.7|348.78|350.91|348.99|350.7|348.78|0
1646076950000|2022-02-28 19:35:50|351.01|349.09|350.7|348.78|351.01|349.09|350.38|348.46|0
1646076960000|2022-02-28 19:36:00|350.59|348.67|350.7|348.78|350.7|348.78|349.87|347.95|0
1646076970000|2022-02-28 19:36:10|351.74|349.82|352.79|350.87|352.79|350.87|351.74|349.82|0
1646076980000|2022-02-28 19:36:20|353.83|351.91|352.37|350.45|353.83|351.91|352.37|350.45|0
1646076990000|2022-02-28 19:36:30|352.79|350.87|352.58|350.66|353.41|351.49|352.58|350.66|0
1646077000000|2022-02-28 19:36:40|352.89|350.97|351.95|350.03|352.89|350.97|351.84|349.92|0
1646077010000|2022-02-28 19:36:50|352.58|350.66|352.58|350.66|353.2|351.28|352.58|350.66|0
1646077020000|2022-02-28 19:37:00|352.37|350.45|354.25|352.33|354.25|352.33|352.37|350.45|0
1646077030000|2022-02-28 19:37:10|355.29|353.37|354.67|352.75|356.13|354.21|354.67|352.75|0
1646077040000|2022-02-28 19:37:20|354.46|352.54|352.78|350.86|354.46|352.54|352.78|350.86|0
1646077050000|2022-02-28 19:37:30|352.58|350.66|352.58|350.66|353.2|351.28|352.58|350.66|0
1646077060000|2022-02-28 19:37:40|352.37|350.45|351.53|349.61|352.37|350.45|351.53|349.61|0
1646077070000|2022-02-28 19:37:50|351.95|350.03|351.32|349.4|351.95|350.03|351.32|349.4|0
1646077080000|2022-02-28 19:38:00|351.95|350.03|351.74|349.82|351.95|350.03|351.32|349.4|0
1646077090000|2022-02-28 19:38:10|351.84|349.92|351.32|349.4|351.84|349.92|351.21|349.29|0
1646077100000|2022-02-28 19:38:20|351|349.08|351.11|349.19|351.11|349.19|350.9|348.98|0
1646077110000|2022-02-28 19:38:30|351.53|349.61|351.84|349.92|351.95|350.03|351.53|349.61|0
1646077120000|2022-02-28 19:38:40|351.11|349.19|350.7|348.78|351.11|349.19|350.7|348.78|0
1646077130000|2022-02-28 19:38:50|350.59|348.67|351.11|349.19|351.11|349.19|350.59|348.67|0
1646077140000|2022-02-28 19:39:00|350.28|348.36|349.34|347.42|350.7|348.78|349.34|347.42|0
1646077150000|2022-02-28 19:39:10|348.71|346.79|347.99|346.07|348.71|346.79|347.37|345.45|0
1646077160000|2022-02-28 19:39:20|348.4|346.48|348.4|346.48|348.92|347|348.09|346.17|0
1646077170000|2022-02-28 19:39:30|348.92|347|349.24|347.32|349.24|347.32|348.92|347|0
1646077180000|2022-02-28 19:39:40|349.44|347.52|348.82|346.9|349.44|347.52|348.82|346.9|0
1646077190000|2022-02-28 19:39:50|348.4|346.48|349.13|347.21|349.13|347.21|348.4|346.48|0
1646077200000|2022-02-28 19:40:00|348.5|346.58|350.48|348.56|350.69|348.77|348.5|346.58|0
1646077210000|2022-02-28 19:40:10|351|349.08|349.24|347.32|351|349.08|349.24|347.32|0
1646077220000|2022-02-28 19:40:20|349.44|347.52|350.9|348.98|350.9|348.98|349.44|347.52|0
1646077230000|2022-02-28 19:40:30|350.28|348.36|349.13|347.21|350.38|348.46|349.13|347.21|0
1646077240000|2022-02-28 19:40:40|348.92|347|348.19|346.27|348.92|347|348.19|346.27|0
1646077250000|2022-02-28 19:40:50|348.92|347|349.03|347.11|349.13|347.21|348.92|347|0
1646077260000|2022-02-28 19:41:00|349.96|348.04|350.17|348.25|350.48|348.56|349.86|347.94|0
1646077270000|2022-02-28 19:41:10|350.48|348.56|350.69|348.77|350.69|348.77|350.48|348.56|0
1646077280000|2022-02-28 19:41:20|351.11|349.19|352.36|350.44|352.78|350.86|350.9|348.98|0
1646077290000|2022-02-28 19:41:30|352.46|350.54|351.73|349.81|352.46|350.54|351.73|349.81|0
1646077300000|2022-02-28 19:41:40|351.21|349.29|350.58|348.66|351.21|349.29|350.27|348.35|0
1646077310000|2022-02-28 19:41:50|350.48|348.56|351.32|349.4|351.52|349.6|350.48|348.56|0
1646077320000|2022-02-28 19:42:00|352.78|350.86|352.36|350.44|352.78|350.86|352.36|350.44|0
1646077330000|2022-02-28 19:42:10|352.15|350.23|352.57|350.65|352.98|351.06|352.15|350.23|0
1646077340000|2022-02-28 19:42:20|352.98|351.06|353.61|351.69|353.61|351.69|352.88|350.96|0
1646077350000|2022-02-28 19:42:30|353.19|351.27|353.61|351.69|353.61|351.69|353.19|351.27|0
1646077360000|2022-02-28 19:42:40|353.19|351.27|353.4|351.48|353.4|351.48|352.57|350.65|0
1646077370000|2022-02-28 19:42:50|353.29|351.37|355.7|353.78|355.7|353.78|353.19|351.27|0
1646077380000|2022-02-28 19:43:00|356.01|354.09|358.22|356.3|358.22|356.3|356.01|354.09|0
1646077390000|2022-02-28 19:43:10|359.06|357.14|359.06|357.14|359.06|357.14|358.43|356.51|0
1646077400000|2022-02-28 19:43:20|358.85|356.93|359.16|357.24|359.27|357.35|358.85|356.93|0
1646077410000|2022-02-28 19:43:30|358.85|356.93|359.48|357.56|359.9|357.98|358.85|356.93|0
1646077420000|2022-02-28 19:43:40|358.95|357.03|359.06|357.14|359.27|357.35|358.95|357.03|0
1646077430000|2022-02-28 19:43:50|358.32|356.4|358.22|356.3|358.32|356.4|358.01|356.09|0
1646077440000|2022-02-28 19:44:00|357.8|355.88|361.37|359.45|361.37|359.45|357.8|355.88|0
1646077450000|2022-02-28 19:44:10|361.79|359.87|363.69|361.77|363.69|361.77|361.79|359.87|0
1646077460000|2022-02-28 19:44:20|363.06|361.14|363.06|361.14|363.48|361.56|363.06|361.14|0
1646077470000|2022-02-28 19:44:30|362.85|360.93|362.85|360.93|362.85|360.93|362.64|360.72|0
1646077480000|2022-02-28 19:44:40|362.42|360.5|362.64|360.72|362.74|360.82|362.42|360.5|0
1646077490000|2022-02-28 19:44:50|362|360.08|361.58|359.66|362|360.08|361.58|359.66|0
1646077500000|2022-02-28 19:45:00|361.79|359.87|362|360.08|362|360.08|361.47|359.55|0
1646077510000|2022-02-28 19:45:10|362.42|360.5|362|360.08|362.42|360.5|361.58|359.66|0
1646077520000|2022-02-28 19:45:20|361.37|359.45|360.74|358.82|361.47|359.55|360.42|358.5|0
1646077530000|2022-02-28 19:45:30|360.63|358.71|360.74|358.82|361.16|359.24|360.63|358.71|0
1646077540000|2022-02-28 19:45:40|360.63|358.71|360.53|358.61|360.74|358.82|360.53|358.61|0
1646077550000|2022-02-28 19:45:50|360.11|358.19|360.11|358.19|360.32|358.4|360.11|358.19|0
1646077560000|2022-02-28 19:46:00|359.69|357.77|360.63|358.71|360.63|358.71|359.69|357.77|0
1646077570000|2022-02-28 19:46:10|361.37|359.45|360.74|358.82|361.37|359.45|360.53|358.61|0
1646077580000|2022-02-28 19:46:20|360.32|358.4|360.95|359.03|361.37|359.45|360.32|358.4|0
1646077590000|2022-02-28 19:46:30|361.37|359.45|361.16|359.24|361.79|359.87|361.16|359.24|0
1646077600000|2022-02-28 19:46:40|360.53|358.61|359.36|357.44|360.53|358.61|359.36|357.44|0
1646077610000|2022-02-28 19:46:50|359.89|357.97|359.78|357.86|360.31|358.39|359.68|357.76|0
1646077620000|2022-02-28 19:47:00|360.1|358.18|359.26|357.34|360.74|358.82|359.26|357.34|0
1646077630000|2022-02-28 19:47:10|359.47|357.55|358.84|356.92|359.47|357.55|358.42|356.5|0
1646077640000|2022-02-28 19:47:20|358.63|356.71|359.05|357.13|359.68|357.76|358.63|356.71|0
1646077650000|2022-02-28 19:47:30|358.73|356.81|358.84|356.92|359.26|357.34|358.31|356.39|0
1646077660000|2022-02-28 19:47:40|358.42|356.5|358.63|356.71|358.84|356.92|358.42|356.5|0
1646077670000|2022-02-28 19:47:50|358.1|356.18|358|356.08|358.1|356.18|358|356.08|0
1646077680000|2022-02-28 19:48:00|357.16|355.24|358|356.08|358.21|356.29|357.16|355.24|0
1646077690000|2022-02-28 19:48:10|358.1|356.18|357.79|355.87|358.1|356.18|357.79|355.87|0
1646077700000|2022-02-28 19:48:20|357.37|355.45|357.37|355.45|357.79|355.87|357.37|355.45|0
1646077710000|2022-02-28 19:48:30|357.16|355.24|356.53|354.61|357.16|355.24|356.53|354.61|0
1646077720000|2022-02-28 19:48:40|356.32|354.4|356.11|354.19|356.53|354.61|356|354.08|0
1646077730000|2022-02-28 19:48:50|355.79|353.87|355.48|353.56|355.79|353.87|355.48|353.56|0
1646077740000|2022-02-28 19:49:00|355.27|353.35|355.69|353.77|355.69|353.77|355.27|353.35|0
1646077750000|2022-02-28 19:49:10|356.21|354.29|357.37|355.45|357.37|355.45|356.21|354.29|0
1646077760000|2022-02-28 19:49:20|357.26|355.34|358.21|356.29|358.21|356.29|357.16|355.24|0
1646077770000|2022-02-28 19:49:30|357.26|355.34|356.95|355.03|357.26|355.34|356.53|354.61|0
1646077780000|2022-02-28 19:49:40|357.58|355.66|356.84|354.92|357.58|355.66|356.84|354.92|0
1646077790000|2022-02-28 19:49:50|356.95|355.03|357.16|355.24|357.37|355.45|356.95|355.03|0
1646077800000|2022-02-28 19:50:00|358.42|356.5|358.21|356.29|358.73|356.81|358.21|356.29|0
1646077810000|2022-02-28 19:50:10|358.1|356.18|357.79|355.87|358.1|356.18|357.16|355.24|0
1646077820000|2022-02-28 19:50:20|358.42|356.5|359.78|357.86|359.78|357.86|358.42|356.5|0
1646077830000|2022-02-28 19:50:30|359.36|357.44|358.21|356.29|359.36|357.44|358.21|356.29|0
1646077840000|2022-02-28 19:50:40|358.63|356.71|358.21|356.29|358.63|356.71|358|356.08|0
1646077850000|2022-02-28 19:50:50|358.84|356.92|357.79|355.87|358.84|356.92|357.79|355.87|0
1646077860000|2022-02-28 19:51:00|357.58|355.66|358|356.08|358.21|356.29|357.58|355.66|0
1646077870000|2022-02-28 19:51:10|357.89|355.97|357.68|355.76|357.89|355.97|357.37|355.45|0
1646077880000|2022-02-28 19:51:20|356.95|355.03|357.16|355.24|357.58|355.66|356.95|355.03|0
1646077890000|2022-02-28 19:51:30|357.37|355.45|357.58|355.66|357.58|355.66|357.16|355.24|0
1646077900000|2022-02-28 19:51:40|356.95|355.03|356.74|354.82|356.95|355.03|356.74|354.82|0
1646077910000|2022-02-28 19:51:50|356.32|354.4|356.74|354.82|357.16|355.24|356.32|354.4|0
1646077920000|2022-02-28 19:52:00|356.32|354.4|358.2|356.28|358.2|356.28|356.32|354.4|0
1646077930000|2022-02-28 19:52:10|357.78|355.86|356.53|354.61|357.78|355.86|356.53|354.61|0
1646077940000|2022-02-28 19:52:20|357.15|355.23|356.94|355.02|357.15|355.23|356.32|354.4|0
1646077950000|2022-02-28 19:52:30|357.57|355.65|357.99|356.07|357.99|356.07|357.36|355.44|0
1646077960000|2022-02-28 19:52:40|357.78|355.86|357.99|356.07|357.99|356.07|357.67|355.75|0
1646077970000|2022-02-28 19:52:50|357.88|355.96|357.99|356.07|358.2|356.28|357.88|355.96|0
1646077980000|2022-02-28 19:53:00|358.83|356.91|359.04|357.12|359.25|357.33|358.83|356.91|0
1646077990000|2022-02-28 19:53:10|359.25|357.33|359.88|357.96|359.88|357.96|359.25|357.33|0
1646078000000|2022-02-28 19:53:20|359.67|357.75|359.88|357.96|360.3|358.38|359.67|357.75|0
1646078010000|2022-02-28 19:53:30|360.09|358.17|359.46|357.54|360.09|358.17|359.25|357.33|0
1646078020000|2022-02-28 19:53:40|358.72|356.8|358.62|356.7|358.72|356.8|358.2|356.28|0
1646078030000|2022-02-28 19:53:50|358.83|356.91|359.67|357.75|359.67|357.75|358.83|356.91|0
1646078040000|2022-02-28 19:54:00|360.09|358.17|359.88|357.96|360.3|358.38|359.88|357.96|0
1646078050000|2022-02-28 19:54:10|360.3|358.38|359.04|357.12|360.3|358.38|359.04|357.12|0
1646078060000|2022-02-28 19:54:20|358.83|356.91|359.46|357.54|359.46|357.54|358.62|356.7|0
1646078070000|2022-02-28 19:54:30|359.67|357.75|360.19|358.27|360.51|358.59|359.67|357.75|0
1646078080000|2022-02-28 19:54:40|360.09|358.17|359.88|357.96|360.3|358.38|359.88|357.96|0
1646078090000|2022-02-28 19:54:50|359.98|358.06|360.72|358.8|360.93|359.01|359.98|358.06|0
1646078100000|2022-02-28 19:55:00|360.09|358.17|360.09|358.17|360.09|358.17|359.46|357.54|0
1646078110000|2022-02-28 19:55:10|360.93|359.01|362.51|360.59|362.51|360.59|360.93|359.01|0
1646078120000|2022-02-28 19:55:20|362.41|360.49|361.14|359.22|362.41|360.49|361.14|359.22|0
1646078130000|2022-02-28 19:55:30|360.3|358.38|360.3|358.38|360.3|358.38|360.09|358.17|0
1646078140000|2022-02-28 19:55:40|360.93|359.01|362.2|360.28|362.2|360.28|360.93|359.01|0
1646078150000|2022-02-28 19:55:50|361.98|360.06|363.98|362.06|363.98|362.06|361.98|360.06|0
1646078160000|2022-02-28 19:56:00|363.88|361.96|363.67|361.75|364.73|362.81|363.67|361.75|0
1646078170000|2022-02-28 19:56:10|363.35|361.43|362.41|360.49|363.35|361.43|362.41|360.49|0
1646078180000|2022-02-28 19:56:20|362.51|360.59|363.04|361.12|363.04|361.12|362.19|360.27|0
1646078190000|2022-02-28 19:56:30|363.14|361.22|364.3|362.38|364.3|362.38|363.14|361.22|0
1646078200000|2022-02-28 19:56:40|363.88|361.96|364.52|362.6|364.73|362.81|363.88|361.96|0
1646078210000|2022-02-28 19:56:50|364.3|362.38|364.3|362.38|364.3|362.38|364.09|362.17|0
1646078220000|2022-02-28 19:57:00|364.73|362.81|363.35|361.43|364.73|362.81|363.35|361.43|0
1646078230000|2022-02-28 19:57:10|362.56|360.64|365.32|363.4|365.32|363.4|362.56|360.64|0
1646078240000|2022-02-28 19:57:20|364.89|362.97|365.32|363.4|365.32|363.4|364.68|362.76|0
1646078250000|2022-02-28 19:57:30|364.89|362.97|365.1|363.18|365.1|363.18|364.89|362.97|0
1646078260000|2022-02-28 19:57:40|364.89|362.97|365.74|363.82|365.95|364.03|364.89|362.97|0
1646078270000|2022-02-28 19:57:50|365.53|363.61|365.1|363.18|365.53|363.61|364.89|362.97|0
1646078280000|2022-02-28 19:58:00|365.74|363.82|365.53|363.61|365.74|363.82|365.53|363.61|0
1646078290000|2022-02-28 19:58:10|366.38|364.46|365.53|363.61|366.38|364.46|365.53|363.61|0
1646078300000|2022-02-28 19:58:20|364.68|362.76|364.89|362.97|364.89|362.97|364.47|362.55|0
1646078310000|2022-02-28 19:58:30|365.53|363.61|365.31|363.39|365.74|363.82|365.31|363.39|0
1646078320000|2022-02-28 19:58:40|364.89|362.97|365.1|363.18|365.1|363.18|364.89|362.97|0
1646078330000|2022-02-28 19:58:50|365.31|363.39|364.47|362.55|365.31|363.39|364.47|362.55|0
1646078340000|2022-02-28 19:59:00|364.89|362.97|365.1|363.18|365.74|363.82|364.89|362.97|0
1646078350000|2022-02-28 19:59:10|364.68|362.76|364.25|362.33|364.68|362.76|364.25|362.33|0
1646078360000|2022-02-28 19:59:20|363.83|361.91|364.04|362.12|364.14|362.22|363.83|361.91|0
1646078370000|2022-02-28 19:59:30|363.41|361.49|362.14|360.22|363.41|361.49|362.14|360.22|0
1646078380000|2022-02-28 19:59:40|361.93|360.01|362.56|360.64|362.56|360.64|361.93|360.01|0
1646078390000|2022-02-28 19:59:50|363.3|361.38|362.87|360.95|363.3|361.38|362.87|360.95|0
1646078400000|2022-02-28 20:00:00|362.35|360.43|361.5|359.58|362.98|361.06|361.5|359.58|0
1646078410000|2022-02-28 20:00:10|361.29|359.37|362.14|360.22|362.14|360.22|361.29|359.37|0
1646078420000|2022-02-28 20:00:20|362.45|360.53|363.19|361.27|363.19|361.27|362.45|360.53|0
1646078430000|2022-02-28 20:00:30|362.14|360.22|361.29|359.37|362.14|360.22|361.29|359.37|0
1646078440000|2022-02-28 20:00:40|360.45|358.53|360.45|358.53|360.45|358.53|359.6|357.68|0
1646078450000|2022-02-28 20:00:50|360.87|358.95|359.81|357.89|360.87|358.95|359.81|357.89|0
1646078460000|2022-02-28 20:01:00|360.23|358.31|361.08|359.16|361.08|359.16|360.23|358.31|0
1646078470000|2022-02-28 20:01:10|360.02|358.1|360.44|358.52|360.44|358.52|360.02|358.1|0
1646078480000|2022-02-28 20:01:20|360.66|358.74|361.08|359.16|361.08|359.16|360.66|358.74|0
1646078490000|2022-02-28 20:01:30|362.35|360.43|363.4|361.48|363.83|361.91|362.35|360.43|0
1646078500000|2022-02-28 20:01:40|363.83|361.91|362.77|360.85|363.83|361.91|362.77|360.85|0
1646078510000|2022-02-28 20:01:50|362.56|360.64|362.13|360.21|362.56|360.64|361.5|359.58|0
1646078520000|2022-02-28 20:02:00|362.34|360.42|361.71|359.79|362.34|360.42|361.71|359.79|0
1646078530000|2022-02-28 20:02:10|361.6|359.68|363.19|361.27|363.19|361.27|361.6|359.68|0
1646078540000|2022-02-28 20:02:20|363.29|361.37|361.71|359.79|363.29|361.37|361.71|359.79|0
1646078550000|2022-02-28 20:02:30|361.92|360|362.23|360.31|362.23|360.31|361.92|360|0
1646078560000|2022-02-28 20:02:40|362.13|360.21|361.5|359.58|362.13|360.21|361.5|359.58|0
1646078570000|2022-02-28 20:02:50|361.08|359.16|360.65|358.73|361.08|359.16|360.65|358.73|0
1646078580000|2022-02-28 20:03:00|360.97|359.05|361.29|359.37|361.29|359.37|360.54|358.62|0
1646078590000|2022-02-28 20:03:10|361.6|359.68|361.92|360|361.92|360|361.29|359.37|0
1646078600000|2022-02-28 20:03:20|361.07|359.15|361.6|359.68|361.6|359.68|360.86|358.94|0
1646078610000|2022-02-28 20:03:30|361.5|359.58|361.5|359.58|361.71|359.79|361.29|359.37|0
1646078620000|2022-02-28 20:03:40|361.07|359.15|362.02|360.1|362.02|360.1|361.07|359.15|0
1646078630000|2022-02-28 20:03:50|362.34|360.42|361.92|360|362.34|360.42|361.6|359.68|0
1646078640000|2022-02-28 20:04:00|362.02|360.1|362.98|361.06|363.19|361.27|362.02|360.1|0
1646078650000|2022-02-28 20:04:10|362.76|360.84|362.98|361.06|362.98|361.06|362.76|360.84|0
1646078660000|2022-02-28 20:04:20|363.08|361.16|363.4|361.48|363.82|361.9|363.08|361.16|0
1646078670000|2022-02-28 20:04:30|362.98|361.06|362.76|360.84|362.98|361.06|362.55|360.63|0
1646078680000|2022-02-28 20:04:40|362.97|361.05|361.49|359.57|362.97|361.05|361.49|359.57|0
1646078690000|2022-02-28 20:04:50|361.92|360|360.44|358.52|361.92|360|360.44|358.52|0
1646078700000|2022-02-28 20:05:00|360.12|358.2|360.33|358.41|361.17|359.25|360.02|358.1|0
1646078710000|2022-02-28 20:05:10|360.12|358.2|358.54|356.62|360.23|358.31|358.54|356.62|0
1646078720000|2022-02-28 20:05:20|358.33|356.41|358.54|356.62|358.54|356.62|357.7|355.78|0
1646078730000|2022-02-28 20:05:30|357.91|355.99|357.07|355.15|357.91|355.99|357.07|355.15|0
1646078740000|2022-02-28 20:05:40|356.86|354.94|356.23|354.31|356.86|354.94|356.23|354.31|0
1646078750000|2022-02-28 20:05:50|356.22|354.3|355.59|353.67|356.44|354.52|355.38|353.46|0
1646078760000|2022-02-28 20:06:00|356.01|354.09|355.8|353.88|356.43|354.51|355.8|353.88|0
1646078770000|2022-02-28 20:06:10|355.59|353.67|354.43|352.51|355.8|353.88|354.43|352.51|0
1646078780000|2022-02-28 20:06:20|354.12|352.2|352.45|350.53|354.12|352.2|352.45|350.53|0
1646078790000|2022-02-28 20:06:30|352.97|351.05|353.08|351.16|353.08|351.16|352.66|350.74|0
1646078800000|2022-02-28 20:06:40|352.24|350.32|353.49|351.57|353.49|351.57|352.24|350.32|0
1646078810000|2022-02-28 20:06:50|353.08|351.16|353.91|351.99|354.33|352.41|353.08|351.16|0
1646078820000|2022-02-28 20:07:00|354.33|352.41|353.91|351.99|354.33|352.41|353.49|351.57|0
1646078830000|2022-02-28 20:07:10|353.49|351.57|353.28|351.36|353.7|351.78|353.28|351.36|0
1646078840000|2022-02-28 20:07:20|353.07|351.15|354.75|352.83|354.75|352.83|353.07|351.15|0
1646078850000|2022-02-28 20:07:30|355.17|353.25|356.43|354.51|356.43|354.51|355.17|353.25|0
1646078860000|2022-02-28 20:07:40|355.8|353.88|355.17|353.25|355.8|353.88|355.17|353.25|0
1646078870000|2022-02-28 20:07:50|355.59|353.67|355.8|353.88|356.01|354.09|355.48|353.56|0
1646078880000|2022-02-28 20:08:00|356.01|354.09|357.27|355.35|357.27|355.35|356.01|354.09|0
1646078890000|2022-02-28 20:08:10|356.85|354.93|356.43|354.51|357.27|355.35|356.43|354.51|0
1646078900000|2022-02-28 20:08:20|356.32|354.4|358.85|356.93|358.85|356.93|356.32|354.4|0
1646078910000|2022-02-28 20:08:30|358.75|356.83|358.75|356.83|358.96|357.04|358.64|356.72|0
1646078920000|2022-02-28 20:08:40|358.54|356.62|358.75|356.83|358.75|356.83|358.11|356.19|0
1646078930000|2022-02-28 20:08:50|358.96|357.04|358.53|356.61|358.96|357.04|358.53|356.61|0
1646078940000|2022-02-28 20:09:00|358.96|357.04|359.06|357.14|360.01|358.09|358.96|357.04|0
1646078950000|2022-02-28 20:09:10|358.85|356.93|359.38|357.46|359.38|357.46|358.85|356.93|0
1646078960000|2022-02-28 20:09:20|359.59|357.67|361.7|359.78|361.7|359.78|359.59|357.67|0
1646078970000|2022-02-28 20:09:30|362.54|360.62|361.91|359.99|362.76|360.84|361.91|359.99|0
1646078980000|2022-02-28 20:09:40|361.7|359.78|362.12|360.2|362.12|360.2|361.7|359.78|0
1646078990000|2022-02-28 20:09:50|361.8|359.88|361.38|359.46|361.8|359.88|361.38|359.46|0
1646079000000|2022-02-28 20:10:00|360.85|358.93|361.27|359.35|361.27|359.35|360.64|358.72|0
1646079010000|2022-02-28 20:10:10|360.22|358.3|359.38|357.46|360.22|358.3|359.38|357.46|0
1646079020000|2022-02-28 20:10:20|358.32|356.4|357.9|355.98|358.32|356.4|357.27|355.35|0
1646079030000|2022-02-28 20:10:30|357.48|355.56|358.53|356.61|358.53|356.61|357.48|355.56|0
1646079040000|2022-02-28 20:10:40|358.74|356.82|358.53|356.61|358.74|356.82|358.11|356.19|0
1646079050000|2022-02-28 20:10:50|358.74|356.82|358.53|356.61|358.74|356.82|358.11|356.19|0
1646079060000|2022-02-28 20:11:00|358.74|356.82|358.11|356.19|358.74|356.82|358.11|356.19|0
1646079070000|2022-02-28 20:11:10|360.22|358.3|360.22|358.3|360.22|358.3|359.58|357.66|0
1646079080000|2022-02-28 20:11:20|360.01|358.09|359.8|357.88|360.22|358.3|359.8|357.88|0
1646079090000|2022-02-28 20:11:30|359.69|357.77|360.85|358.93|360.85|358.93|359.58|357.66|0
1646079100000|2022-02-28 20:11:40|360.43|358.51|361.27|359.35|361.27|359.35|360.43|358.51|0
1646079110000|2022-02-28 20:11:50|360.22|358.3|358.74|356.82|360.22|358.3|358.74|356.82|0
1646079120000|2022-02-28 20:12:00|359.16|357.24|357.69|355.77|359.16|357.24|357.69|355.77|0
1646079130000|2022-02-28 20:12:10|357.27|355.35|356.95|355.03|357.27|355.35|356.85|354.93|0
1646079140000|2022-02-28 20:12:20|357.06|355.14|355.16|353.24|357.27|355.35|355.16|353.24|0
1646079150000|2022-02-28 20:12:30|354.95|353.03|355.16|353.24|355.16|353.24|354.95|353.03|0
1646079160000|2022-02-28 20:12:40|354.11|352.19|353.69|351.77|354.11|352.19|353.69|351.77|0
1646079170000|2022-02-28 20:12:50|354.11|352.19|354.42|352.5|354.53|352.61|354.11|352.19|0
1646079180000|2022-02-28 20:13:00|354.32|352.4|356.21|354.29|356.21|354.29|354.32|352.4|0
1646079190000|2022-02-28 20:13:10|355.79|353.87|356.21|354.29|356.21|354.29|355.79|353.87|0
1646079200000|2022-02-28 20:13:20|356|354.08|356.21|354.29|356.21|354.29|356|354.08|0
1646079210000|2022-02-28 20:13:30|355.58|353.66|356.1|354.18|356.42|354.5|355.58|353.66|0
1646079220000|2022-02-28 20:13:40|356.42|354.5|355.79|353.87|356.42|354.5|355.79|353.87|0
1646079230000|2022-02-28 20:13:50|356.21|354.29|356.21|354.29|356.63|354.71|356.21|354.29|0
1646079240000|2022-02-28 20:14:00|357.05|355.13|357.47|355.55|357.47|355.55|356.63|354.71|0
1646079250000|2022-02-28 20:14:10|357.68|355.76|356.42|354.5|357.68|355.76|356.21|354.29|0
1646079260000|2022-02-28 20:14:20|355.79|353.87|356.1|354.18|356.21|354.29|355.79|353.87|0
1646079270000|2022-02-28 20:14:30|356.42|354.5|357.05|355.13|357.05|355.13|356.42|354.5|0
1646079280000|2022-02-28 20:14:40|356.42|354.5|356.21|354.29|356.52|354.6|356.21|354.29|0
1646079290000|2022-02-28 20:14:50|356.42|354.5|356.21|354.29|356.42|354.5|356.21|354.29|0
1646079300000|2022-02-28 20:15:00|358.1|356.18|357.89|355.97|358.1|356.18|357.89|355.97|0
1646079310000|2022-02-28 20:15:10|357.68|355.76|357.89|355.97|358.52|356.6|357.68|355.76|0
1646079320000|2022-02-28 20:15:20|357.05|355.13|357.26|355.34|357.47|355.55|356.63|354.71|0
1646079330000|2022-02-28 20:15:30|357.89|355.97|357.89|355.97|357.89|355.97|357.47|355.55|0
1646079340000|2022-02-28 20:15:40|358.1|356.18|355.79|353.87|358.1|356.18|355.79|353.87|0
1646079350000|2022-02-28 20:15:50|356|354.08|356|354.08|356.21|354.29|355.37|353.45|0
1646079360000|2022-02-28 20:16:00|357.15|355.23|357.15|355.23|357.68|355.76|357.05|355.13|0
1646079370000|2022-02-28 20:16:10|356.42|354.5|355.79|353.87|356.42|354.5|355.79|353.87|0
1646079380000|2022-02-28 20:16:20|356.21|354.29|356.73|354.81|356.84|354.92|356.21|354.29|0
1646079390000|2022-02-28 20:16:30|356.84|354.92|357.57|355.65|357.89|355.97|356.84|354.92|0
1646079400000|2022-02-28 20:16:40|357.68|355.76|357.57|355.65|357.68|355.76|357.57|355.65|0
1646079410000|2022-02-28 20:16:50|357.89|355.97|357.68|355.76|357.89|355.97|357.47|355.55|0
1646079420000|2022-02-28 20:17:00|357.47|355.55|358.31|356.39|358.31|356.39|357.26|355.34|0
1646079430000|2022-02-28 20:17:10|358.1|356.18|361.05|359.13|361.47|359.55|358.1|356.18|0
1646079440000|2022-02-28 20:17:20|360|358.08|360.63|358.71|360.63|358.71|360|358.08|0
1646079450000|2022-02-28 20:17:30|361.47|359.55|362.53|360.61|362.53|360.61|361.47|359.55|0
1646079460000|2022-02-28 20:17:40|361.9|359.98|361.05|359.13|361.9|359.98|361.05|359.13|0
1646079470000|2022-02-28 20:17:50|361.26|359.34|360.42|358.5|361.26|359.34|360.42|358.5|0
1646079480000|2022-02-28 20:18:00|360.63|358.71|361.05|359.13|361.05|359.13|360.21|358.29|0
1646079490000|2022-02-28 20:18:10|360.63|358.71|361.05|359.13|361.05|359.13|360.21|358.29|0
1646079500000|2022-02-28 20:18:20|362.74|360.82|364.22|362.3|364.22|362.3|362.74|360.82|0
1646079510000|2022-02-28 20:18:30|364.43|362.51|363.9|361.98|364.43|362.51|363.59|361.67|0
1646079520000|2022-02-28 20:18:40|363.27|361.35|361.89|359.97|363.27|361.35|361.89|359.97|0
1646079530000|2022-02-28 20:18:50|361.68|359.76|362.11|360.19|362.11|360.19|361.68|359.76|0
1646079540000|2022-02-28 20:19:00|363.37|361.45|363.37|361.45|363.37|361.45|363.37|361.45|0
1646079550000|2022-02-28 20:19:10|364.22|362.3|363.26|361.34|364.22|362.3|363.26|361.34|0
1646079560000|2022-02-28 20:19:20|363.37|361.45|363.69|361.77|363.69|361.77|363.37|361.45|0
1646079570000|2022-02-28 20:19:30|363.9|361.98|363.59|361.67|363.9|361.98|363.59|361.67|0
1646079580000|2022-02-28 20:19:40|363.05|361.13|362.53|360.61|363.05|361.13|362.53|360.61|0
1646079590000|2022-02-28 20:19:50|362.95|361.03|362.1|360.18|362.95|361.03|361.89|359.97|0
1646079600000|2022-02-28 20:20:00|362.32|360.4|363.16|361.24|363.16|361.24|362.1|360.18|0
1646079610000|2022-02-28 20:20:10|363.8|361.88|363.8|361.88|364.01|362.09|363.58|361.66|0
1646079620000|2022-02-28 20:20:20|364.43|362.51|366.34|364.42|366.34|364.42|364.43|362.51|0
1646079630000|2022-02-28 20:20:30|365.7|363.78|367.4|365.48|367.4|365.48|365.59|363.67|0
1646079640000|2022-02-28 20:20:40|367.19|365.27|368.89|366.97|368.89|366.97|367.19|365.27|0
1646079650000|2022-02-28 20:20:50|368.68|366.76|367.57|365.65|368.68|366.76|367.57|365.65|0
1646079660000|2022-02-28 20:21:00|367.36|365.44|367.57|365.65|367.57|365.65|366.93|365.01|0
1646079670000|2022-02-28 20:21:10|368.64|366.72|370.3|368.38|370.3|368.38|368|366.08|0
1646079680000|2022-02-28 20:21:20|370.72|368.8|371.15|369.23|371.15|369.23|370.72|368.8|0
1646079690000|2022-02-28 20:21:30|371.47|369.55|371.58|369.66|371.79|369.87|371.47|369.55|0
1646079700000|2022-02-28 20:21:40|371.04|369.12|371.36|369.44|371.79|369.87|371.04|369.12|0
1646079710000|2022-02-28 20:21:50|371.15|369.23|371.15|369.23|371.15|369.23|371.15|369.23|0
1646079720000|2022-02-28 20:22:00|371.36|369.44|372.21|370.29|372.21|370.29|371.36|369.44|0
1646079730000|2022-02-28 20:22:10|371.36|369.44|370.94|369.02|371.36|369.44|370.51|368.59|0
1646079740000|2022-02-28 20:22:20|371.57|369.65|371.57|369.65|372.21|370.29|371.57|369.65|0
1646079750000|2022-02-28 20:22:30|372.21|370.29|372|370.08|372.21|370.29|372|370.08|0
1646079760000|2022-02-28 20:22:40|372.85|370.93|372.85|370.93|373.07|371.15|372.85|370.93|0
1646079770000|2022-02-28 20:22:50|372.43|370.51|371.46|369.54|372.43|370.51|371.36|369.44|0
1646079780000|2022-02-28 20:23:00|371.57|369.65|369.18|367.26|371.57|369.65|369.18|367.26|0
1646079790000|2022-02-28 20:23:10|369.4|367.48|367.47|365.55|369.4|367.48|367.47|365.55|0
1646079800000|2022-02-28 20:23:20|367.04|365.12|366.18|364.26|367.04|365.12|365.97|364.05|0
1646079810000|2022-02-28 20:23:30|366.39|364.47|366.5|364.58|366.61|364.69|366.39|364.47|0
1646079820000|2022-02-28 20:23:40|366.61|364.69|367.91|365.99|367.91|365.99|366.61|364.69|0
1646079830000|2022-02-28 20:23:50|367.7|365.78|367.27|365.35|367.7|365.78|367.27|365.35|0
1646079840000|2022-02-28 20:24:00|369.19|367.27|367.91|365.99|369.41|367.49|367.91|365.99|0
1646079850000|2022-02-28 20:24:10|367.48|365.56|367.27|365.35|367.48|365.56|367.27|365.35|0
1646079860000|2022-02-28 20:24:20|367.16|365.24|367.7|365.78|367.7|365.78|367.16|365.24|0
1646079870000|2022-02-28 20:24:30|367.48|365.56|368.12|366.2|368.34|366.42|367.48|365.56|0
1646079880000|2022-02-28 20:24:40|368.34|366.42|369.08|367.16|369.08|367.16|368.34|366.42|0
1646079890000|2022-02-28 20:24:50|369.19|367.27|369.41|367.49|369.41|367.49|369.19|367.27|0
1646079900000|2022-02-28 20:25:00|369.19|367.27|367.06|365.14|369.19|367.27|367.06|365.14|0
1646079910000|2022-02-28 20:25:10|368.34|366.42|369.19|367.27|369.19|367.27|368.34|366.42|0
1646079920000|2022-02-28 20:25:20|368.76|366.84|368.44|366.52|369.4|367.48|368.44|366.52|0
1646079930000|2022-02-28 20:25:30|368.55|366.63|368.76|366.84|368.76|366.84|368.34|366.42|0
1646079940000|2022-02-28 20:25:40|367.7|365.78|368.98|367.06|368.98|367.06|367.7|365.78|0
1646079950000|2022-02-28 20:25:50|369.19|367.27|367.06|365.14|369.4|367.48|367.06|365.14|0
1646079960000|2022-02-28 20:26:00|366.2|364.28|366.63|364.71|366.63|364.71|365.99|364.07|0
1646079970000|2022-02-28 20:26:10|366.3|364.38|367.27|365.35|367.27|365.35|366.3|364.38|0
1646079980000|2022-02-28 20:26:20|367.37|365.45|367.48|365.56|367.69|365.77|367.37|365.45|0
1646079990000|2022-02-28 20:26:30|368.12|366.2|367.91|365.99|368.22|366.3|367.8|365.88|0
1646080000000|2022-02-28 20:26:40|367.69|365.77|368.33|366.41|368.33|366.41|367.69|365.77|0
1646080010000|2022-02-28 20:26:50|368.55|366.63|368.33|366.41|368.76|366.84|368.33|366.41|0
1646080020000|2022-02-28 20:27:00|367.48|365.56|367.69|365.77|368.01|366.09|367.48|365.56|0
1646080030000|2022-02-28 20:27:10|367.91|365.99|368.12|366.2|368.12|366.2|367.91|365.99|0
1646080040000|2022-02-28 20:27:20|367.91|365.99|368.12|366.2|368.12|366.2|367.91|365.99|0
1646080050000|2022-02-28 20:27:30|368.44|366.52|370.26|368.34|370.26|368.34|368.44|366.52|0
1646080060000|2022-02-28 20:27:40|369.83|367.91|369.19|367.27|369.83|367.91|369.19|367.27|0
1646080070000|2022-02-28 20:27:50|369.4|367.48|369.4|367.48|369.4|367.48|368.97|367.05|0
1646080080000|2022-02-28 20:28:00|369.83|367.91|371.11|369.19|371.33|369.41|369.83|367.91|0
1646080090000|2022-02-28 20:28:10|370.9|368.98|372.5|370.58|372.5|370.58|370.68|368.76|0
1646080100000|2022-02-28 20:28:20|372.28|370.36|371.97|370.05|372.4|370.48|371.97|370.05|0
1646080110000|2022-02-28 20:28:30|371.64|369.72|372.4|370.48|372.4|370.48|371.64|369.72|0
1646080120000|2022-02-28 20:28:40|372.18|370.26|372.18|370.26|372.61|370.69|372.18|370.26|0
1646080130000|2022-02-28 20:28:50|372.39|370.47|371.32|369.4|372.39|370.47|371.11|369.19|0
1646080140000|2022-02-28 20:29:00|371.54|369.62|368.54|366.62|371.54|369.62|368.54|366.62|0
1646080150000|2022-02-28 20:29:10|368.12|366.2|368.54|366.62|368.54|366.62|367.9|365.98|0
1646080160000|2022-02-28 20:29:20|368.12|366.2|369.18|367.26|369.18|367.26|368.12|366.2|0
1646080170000|2022-02-28 20:29:30|368.54|366.62|368.97|367.05|368.97|367.05|367.9|365.98|0
1646080180000|2022-02-28 20:29:40|368.76|366.84|368.76|366.84|368.76|366.84|368.33|366.41|0
1646080190000|2022-02-28 20:29:50|368.43|366.51|367.48|365.56|368.43|366.51|367.48|365.56|0
1646080200000|2022-02-28 20:30:00|367.05|365.13|365.02|363.1|367.05|365.13|364.92|363|0
1646080210000|2022-02-28 20:30:10|365.56|363.64|364.92|363|365.56|363.64|364.92|363|0
1646080220000|2022-02-28 20:30:20|365.13|363.21|364.92|363|365.13|363.21|364.28|362.36|0
1646080230000|2022-02-28 20:30:30|364.49|362.57|364.07|362.15|364.71|362.79|364.07|362.15|0
1646080240000|2022-02-28 20:30:40|364.28|362.36|364.38|362.46|364.59|362.67|364.28|362.36|0
1646080250000|2022-02-28 20:30:50|364.7|362.78|364.49|362.57|364.7|362.78|364.49|362.57|0
1646080260000|2022-02-28 20:31:00|362.37|360.45|362.15|360.23|362.37|360.45|362.15|360.23|0
1646080270000|2022-02-28 20:31:10|363.64|361.72|362.37|360.45|363.64|361.72|362.37|360.45|0
1646080280000|2022-02-28 20:31:20|362.26|360.34|362.79|360.87|362.79|360.87|362.26|360.34|0
1646080290000|2022-02-28 20:31:30|363.22|361.3|362.37|360.45|363.22|361.3|361.94|360.02|0
1646080300000|2022-02-28 20:31:40|361.94|360.02|361.73|359.81|361.94|360.02|361.73|359.81|0
1646080310000|2022-02-28 20:31:50|361.52|359.6|362.15|360.23|362.15|360.23|361.52|359.6|0
1646080320000|2022-02-28 20:32:00|362.79|360.87|363.85|361.93|363.85|361.93|362.79|360.87|0
1646080330000|2022-02-28 20:32:10|363.64|361.72|362.36|360.44|363.64|361.72|362.36|360.44|0
1646080340000|2022-02-28 20:32:20|361.73|359.81|361.94|360.02|361.94|360.02|361.3|359.38|0
1646080350000|2022-02-28 20:32:30|362.15|360.23|362.36|360.44|362.89|360.97|362.15|360.23|0
1646080360000|2022-02-28 20:32:40|361.94|360.02|361.73|359.81|361.94|360.02|360.88|358.96|0
1646080370000|2022-02-28 20:32:50|361.51|359.59|361.73|359.81|361.73|359.81|360.67|358.75|0
1646080380000|2022-02-28 20:33:00|361.51|359.59|360.45|358.53|361.51|359.59|360.45|358.53|0
1646080390000|2022-02-28 20:33:10|360.56|358.64|360.03|358.11|361.94|360.02|360.03|358.11|0
1646080400000|2022-02-28 20:33:20|359.39|357.47|359.61|357.69|359.61|357.69|359.39|357.47|0
1646080410000|2022-02-28 20:33:30|359.71|357.79|359.18|357.26|359.71|357.79|359.18|357.26|0
1646080420000|2022-02-28 20:33:40|358.97|357.05|358.97|357.05|359.39|357.47|358.97|357.05|0
1646080430000|2022-02-28 20:33:50|359.39|357.47|359.6|357.68|359.6|357.68|359.18|357.26|0
1646080440000|2022-02-28 20:34:00|358.12|356.2|357.7|355.78|358.55|356.63|357.7|355.78|0
1646080450000|2022-02-28 20:34:10|357.38|355.46|357.49|355.57|357.49|355.57|357.17|355.25|0
1646080460000|2022-02-28 20:34:20|357.07|355.15|357.49|355.57|357.59|355.67|356.85|354.93|0
1646080470000|2022-02-28 20:34:30|358.33|356.41|358.33|356.41|358.55|356.63|358.33|356.41|0
1646080480000|2022-02-28 20:34:40|357.91|355.99|356.85|354.93|357.91|355.99|356.85|354.93|0
1646080490000|2022-02-28 20:34:50|357.17|355.25|356.85|354.93|357.17|355.25|356.85|354.93|0
1646080500000|2022-02-28 20:35:00|357.06|355.14|356.01|354.09|357.06|355.14|355.59|353.67|0
1646080510000|2022-02-28 20:35:10|355.8|353.88|355.8|353.88|355.8|353.88|355.8|353.88|0
1646080520000|2022-02-28 20:35:20|354.74|352.82|354.84|352.92|355.59|353.67|354.74|352.82|0
1646080530000|2022-02-28 20:35:30|354.74|352.82|354.11|352.19|354.74|352.82|353.69|351.77|0
1646080540000|2022-02-28 20:35:40|353.9|351.98|353.9|351.98|354.11|352.19|353.27|351.35|0
1646080550000|2022-02-28 20:35:50|355.16|353.24|356.64|354.72|356.64|354.72|355.16|353.24|0
1646080560000|2022-02-28 20:36:00|356.22|354.3|357.49|355.57|357.49|355.57|356.22|354.3|0
1646080570000|2022-02-28 20:36:10|356.85|354.93|356.53|354.61|357.06|355.14|356.22|354.3|0
1646080580000|2022-02-28 20:36:20|356.43|354.51|356.01|354.09|356.43|354.51|356.01|354.09|0
1646080590000|2022-02-28 20:36:30|352.21|350.29|353.06|351.14|353.06|351.14|352|350.08|0
1646080600000|2022-02-28 20:36:40|353.69|351.77|352.21|350.29|353.9|351.98|352.21|350.29|0
1646080610000|2022-02-28 20:36:50|352|350.08|352.21|350.29|352.42|350.5|352|350.08|0
1646080620000|2022-02-28 20:37:00|351.89|349.97|351.37|349.45|352|350.08|351.37|349.45|0
1646080630000|2022-02-28 20:37:10|351.79|349.87|351.16|349.24|351.79|349.87|351.16|349.24|0
1646080640000|2022-02-28 20:37:20|352|350.08|352.94|351.02|352.94|351.02|352|350.08|0
1646080650000|2022-02-28 20:37:30|353.37|351.45|353.69|351.77|353.69|351.77|352.84|350.92|0
1646080660000|2022-02-28 20:37:40|353.47|351.55|353.26|351.34|353.47|351.55|353.26|351.34|0
1646080670000|2022-02-28 20:37:50|353.9|351.98|354.74|352.82|354.74|352.82|353.9|351.98|0
1646080680000|2022-02-28 20:38:00|354.53|352.61|353.89|351.97|354.74|352.82|353.89|351.97|0
1646080690000|2022-02-28 20:38:10|354|352.08|353.89|351.97|354.32|352.4|353.47|351.55|0
1646080700000|2022-02-28 20:38:20|356.22|354.3|355.59|353.67|356.22|354.3|355.59|353.67|0
1646080710000|2022-02-28 20:38:30|355.17|353.25|356.01|354.09|356.01|354.09|355.17|353.25|0
1646080720000|2022-02-28 20:38:40|354.2|352.28|354.62|352.7|354.83|352.91|354.2|352.28|0
1646080730000|2022-02-28 20:38:50|353.78|351.86|353.15|351.23|353.78|351.86|352.94|351.02|0
1646080740000|2022-02-28 20:39:00|353.36|351.44|352.1|350.18|353.36|351.44|351.69|349.77|0
1646080750000|2022-02-28 20:39:10|351.9|349.98|352.31|350.39|352.31|350.39|351.9|349.98|0
1646080760000|2022-02-28 20:39:20|352.1|350.18|352.1|350.18|352.52|350.6|352|350.08|0
1646080770000|2022-02-28 20:39:30|351.89|349.97|351.89|349.97|352.1|350.18|351.89|349.97|0
1646080780000|2022-02-28 20:39:40|352.52|350.6|353.57|351.65|353.57|351.65|352.52|350.6|0
1646080790000|2022-02-28 20:39:50|353.04|351.12|353.36|351.44|353.36|351.44|352.73|350.81|0
1646080800000|2022-02-28 20:40:00|353.15|351.23|357.35|355.43|357.35|355.43|353.15|351.23|0
1646080810000|2022-02-28 20:40:10|356.93|355.01|356.3|354.38|357.35|355.43|356.3|354.38|0
1646080820000|2022-02-28 20:40:20|356.72|354.8|357.77|355.85|357.77|355.85|356.72|354.8|0
1646080830000|2022-02-28 20:40:30|357.98|356.06|357.56|355.64|357.98|356.06|357.56|355.64|0
1646080840000|2022-02-28 20:40:40|357.14|355.22|357.14|355.22|357.24|355.32|357.14|355.22|0
1646080850000|2022-02-28 20:40:50|357.35|355.43|357.14|355.22|357.35|355.43|357.14|355.22|0
1646080860000|2022-02-28 20:41:00|357.56|355.64|360.51|358.59|360.51|358.59|357.56|355.64|0
1646080870000|2022-02-28 20:41:10|360.72|358.8|360.72|358.8|360.72|358.8|359.87|357.95|0
1646080880000|2022-02-28 20:41:20|360.93|359.01|362.62|360.7|362.62|360.7|360.93|359.01|0
1646080890000|2022-02-28 20:41:30|361.03|359.11|361.35|359.43|361.35|359.43|361.03|359.11|0
1646080900000|2022-02-28 20:41:40|362.2|360.28|361.77|359.85|362.41|360.49|361.77|359.85|0
1646080910000|2022-02-28 20:41:50|362.41|360.49|362.83|360.91|362.83|360.91|361.98|360.06|0
1646080920000|2022-02-28 20:42:00|362.19|360.27|362.41|360.49|363.04|361.12|362.19|360.27|0
1646080930000|2022-02-28 20:42:10|362.08|360.16|361.14|359.22|362.08|360.16|361.14|359.22|0
1646080940000|2022-02-28 20:42:20|360.61|358.69|361.14|359.22|361.14|359.22|360.61|358.69|0
1646080950000|2022-02-28 20:42:30|361.56|359.64|362.19|360.27|362.41|360.49|361.56|359.64|0
1646080960000|2022-02-28 20:42:40|361.98|360.06|361.45|359.53|362.19|360.27|360.93|359.01|0
1646080970000|2022-02-28 20:42:50|361.35|359.43|361.14|359.22|361.77|359.85|361.14|359.22|0
1646080980000|2022-02-28 20:43:00|361.56|359.64|361.77|359.85|361.77|359.85|361.35|359.43|0
1646080990000|2022-02-28 20:43:10|362.4|360.48|362.19|360.27|362.4|360.48|362.19|360.27|0
1646081000000|2022-02-28 20:43:20|361.66|359.74|361.35|359.43|361.66|359.74|361.24|359.32|0
1646081010000|2022-02-28 20:43:30|361.77|359.85|363.14|361.22|363.14|361.22|361.77|359.85|0
1646081020000|2022-02-28 20:43:40|364.52|362.6|364.73|362.81|364.73|362.81|364.31|362.39|0
1646081030000|2022-02-28 20:43:50|363.88|361.96|363.25|361.33|363.88|361.96|363.25|361.33|0
1646081040000|2022-02-28 20:44:00|363.67|361.75|364.1|362.18|364.73|362.81|363.67|361.75|0
1646081050000|2022-02-28 20:44:10|364.31|362.39|364.52|362.6|364.52|362.6|364.31|362.39|0
1646081060000|2022-02-28 20:44:20|364.31|362.39|364.52|362.6|364.73|362.81|364.31|362.39|0
1646081070000|2022-02-28 20:44:30|365.15|363.23|367.28|365.36|367.28|365.36|365.15|363.23|0
1646081080000|2022-02-28 20:44:40|368.34|366.42|369.83|367.91|369.83|367.91|368.34|366.42|0
1646081090000|2022-02-28 20:44:50|370.04|368.12|368.97|367.05|370.04|368.12|368.55|366.63|0
1646081100000|2022-02-28 20:45:00|368.86|366.94|373.02|371.1|373.02|371.1|368.86|366.94|0
1646081110000|2022-02-28 20:45:10|373.24|371.32|371.96|370.04|373.66|371.74|371.96|370.04|0
1646081120000|2022-02-28 20:45:20|371.32|369.4|374.94|373.02|374.94|373.02|371.32|369.4|0
1646081130000|2022-02-28 20:45:30|375.8|373.88|376.23|374.31|376.66|374.74|375.8|373.88|0
1646081140000|2022-02-28 20:45:40|374.94|373.02|373.66|371.74|375.16|373.24|373.66|371.74|0
1646081150000|2022-02-28 20:45:50|373.88|371.96|376.23|374.31|376.23|374.31|373.88|371.96|0
1646081160000|2022-02-28 20:46:00|376.01|374.09|377.4|375.48|377.94|376.02|376.01|374.09|0
1646081170000|2022-02-28 20:46:10|375.8|373.88|375.8|373.88|375.8|373.88|375.16|373.24|0
1646081180000|2022-02-28 20:46:20|376.44|374.52|376.44|374.52|376.54|374.62|375.58|373.66|0
1646081190000|2022-02-28 20:46:30|378.15|376.23|378.47|376.55|378.69|376.77|378.15|376.23|0
1646081200000|2022-02-28 20:46:40|378.58|376.66|376.44|374.52|378.58|376.66|376.44|374.52|0
1646081210000|2022-02-28 20:46:50|377.94|376.02|377.73|375.81|378.8|376.88|377.73|375.81|0
1646081220000|2022-02-28 20:47:00|376.87|374.95|378.8|376.88|378.8|376.88|376.87|374.95|0
1646081230000|2022-02-28 20:47:10|378.26|376.34|379.87|377.95|379.87|377.95|378.26|376.34|0
1646081240000|2022-02-28 20:47:20|377.72|375.8|377.94|376.02|378.58|376.66|377.72|375.8|0
1646081250000|2022-02-28 20:47:30|377.51|375.59|375.8|373.88|377.51|375.59|375.8|373.88|0
1646081260000|2022-02-28 20:47:40|376.22|374.3|376.01|374.09|376.44|374.52|375.37|373.45|0
1646081270000|2022-02-28 20:47:50|376.87|374.95|376.65|374.73|377.3|375.38|376.65|374.73|0
1646081280000|2022-02-28 20:48:00|375.37|373.45|378.15|376.23|378.15|376.23|375.37|373.45|0
1646081290000|2022-02-28 20:48:10|378.04|376.12|376.65|374.73|378.25|376.33|376.65|374.73|0
1646081300000|2022-02-28 20:48:20|377.66|375.74|377.88|375.96|377.88|375.96|377.66|375.74|0
1646081310000|2022-02-28 20:48:30|378.09|376.17|376.6|374.68|378.09|376.17|376.6|374.68|0
1646081320000|2022-02-28 20:48:40|376.27|374.35|377.88|375.96|377.88|375.96|376.17|374.25|0
1646081330000|2022-02-28 20:48:50|377.45|375.53|377.64|375.72|378.52|376.6|377.42|375.5|0
1646081340000|2022-02-28 20:49:00|378.06|376.14|376.56|374.64|378.06|376.14|376.56|374.64|0
1646081350000|2022-02-28 20:49:10|376.78|374.86|376.78|374.86|377.21|375.29|376.78|374.86|0
1646081360000|2022-02-28 20:49:20|376.35|374.43|377.09|375.17|377.42|375.5|376.35|374.43|0
1646081370000|2022-02-28 20:49:30|376.99|375.07|379.89|377.97|379.89|377.97|376.99|375.07|0
1646081380000|2022-02-28 20:49:40|379.57|377.65|378.07|376.15|379.57|377.65|378.07|376.15|0
1646081390000|2022-02-28 20:49:50|379.57|377.65|379.14|377.22|380.22|378.3|377.95|376.03|0
1646081400000|2022-02-28 20:50:00|379.36|377.44|384.76|382.84|384.76|382.84|379.36|377.44|0
1646081410000|2022-02-28 20:50:10|384.64|382.72|384.54|382.62|384.86|382.94|383.46|381.54|0
1646081420000|2022-02-28 20:50:20|386.06|384.14|385.41|383.49|387.03|385.11|385.41|383.49|0
1646081430000|2022-02-28 20:50:30|385.51|383.59|385.19|383.27|385.51|383.59|385.19|383.27|0
1646081440000|2022-02-28 20:50:40|384.54|382.62|384.64|382.72|384.76|382.84|383.89|381.97|0
1646081450000|2022-02-28 20:50:50|384.54|382.62|382.81|380.89|384.54|382.62|382.81|380.89|0
1646081460000|2022-02-28 20:51:00|383.46|381.54|384.86|382.94|384.86|382.94|383.24|381.32|0
1646081470000|2022-02-28 20:51:10|385.84|383.92|383.03|381.11|385.84|383.92|383.03|381.11|0
1646081480000|2022-02-28 20:51:20|383.46|381.54|382.59|380.67|383.46|381.54|382.59|380.67|0
1646081490000|2022-02-28 20:51:30|382.38|380.46|381.08|379.16|382.38|380.46|381.08|379.16|0
1646081500000|2022-02-28 20:51:40|380.65|378.73|381.94|380.02|381.94|380.02|380.65|378.73|0
1646081510000|2022-02-28 20:51:50|381.73|379.81|381.3|379.38|382.91|380.99|381.3|379.38|0
1646081520000|2022-02-28 20:52:00|381.08|379.16|381.3|379.38|381.3|379.38|380|378.08|0
1646081530000|2022-02-28 20:52:10|382.16|380.24|383.02|381.1|383.34|381.42|382.16|380.24|0
1646081540000|2022-02-28 20:52:20|382.91|380.99|382.81|380.89|382.91|380.99|381.62|379.7|0
1646081550000|2022-02-28 20:52:30|381.94|380.02|382.37|380.45|382.48|380.56|381.73|379.81|0
1646081560000|2022-02-28 20:52:40|382.81|380.89|382.69|380.77|383.02|381.1|382.16|380.24|0
1646081570000|2022-02-28 20:52:50|383.67|381.75|382.91|380.99|383.89|381.97|382.91|380.99|0
1646081580000|2022-02-28 20:53:00|383.06|381.14|382.42|380.5|383.06|381.14|382.42|380.5|0
1646081590000|2022-02-28 20:53:10|383.38|381.46|384.24|382.32|384.24|382.32|383.28|381.36|0
1646081600000|2022-02-28 20:53:20|385|383.08|382.92|381|385|383.08|382.92|381|0
1646081610000|2022-02-28 20:53:30|382.71|380.79|380.97|379.05|382.71|380.79|379.67|377.75|0
1646081620000|2022-02-28 20:53:40|380.54|378.62|380.54|378.62|380.64|378.72|380.32|378.4|0
1646081630000|2022-02-28 20:53:50|378.8|376.88|379.12|377.2|379.24|377.32|378.8|376.88|0
1646081640000|2022-02-28 20:54:00|379.67|377.75|377.07|375.15|379.67|377.75|376.31|374.39|0
1646081650000|2022-02-28 20:54:10|376.42|374.5|376.42|374.5|377.29|375.37|376.42|374.5|0
1646081660000|2022-02-28 20:54:20|377.94|376.02|379.23|377.31|379.23|377.31|377.94|376.02|0
1646081670000|2022-02-28 20:54:30|380.64|378.72|379.88|377.96|381.07|379.15|379.88|377.96|0
1646081680000|2022-02-28 20:54:40|380.32|378.4|383.57|381.65|384.01|382.09|380.32|378.4|0
1646081690000|2022-02-28 20:54:50|384.01|382.09|385.97|384.05|385.97|384.05|384.01|382.09|0
1646081700000|2022-02-28 20:55:00|386.4|384.48|389.02|387.1|389.02|387.1|386.4|384.48|0
1646081710000|2022-02-28 20:55:10|389.67|387.75|388.14|386.22|390.43|388.51|388.14|386.22|0
1646081720000|2022-02-28 20:55:20|386.62|384.7|387.49|385.57|387.59|385.67|386.62|384.7|0
1646081730000|2022-02-28 20:55:30|387.27|385.35|387.71|385.79|387.71|385.79|386.4|384.48|0
1646081740000|2022-02-28 20:55:40|386.07|384.15|386.18|384.26|387.27|385.35|386.07|384.15|0
1646081750000|2022-02-28 20:55:50|385.96|384.04|387.16|385.24|387.16|385.24|385.96|384.04|0
1646081760000|2022-02-28 20:56:00|386.62|384.7|385.09|383.17|386.62|384.7|385.09|383.17|0
1646081770000|2022-02-28 20:56:10|385.53|383.61|385.31|383.39|385.53|383.61|384.66|382.74|0
1646081780000|2022-02-28 20:56:20|384.87|382.95|386.62|384.7|386.62|384.7|384.44|382.52|0
1646081790000|2022-02-28 20:56:30|386.4|384.48|386.62|384.7|386.62|384.7|385.75|383.83|0
1646081800000|2022-02-28 20:56:40|386.5|384.58|387.49|385.57|387.49|385.57|386.18|384.26|0
1646081810000|2022-02-28 20:56:50|387.59|385.67|388.14|386.22|388.14|386.22|387.59|385.67|0
1646081820000|2022-02-28 20:57:00|387.92|386|389.23|387.31|389.23|387.31|387.05|385.13|0
1646081830000|2022-02-28 20:57:10|388.8|386.88|389.23|387.31|389.56|387.64|388.8|386.88|0
1646081840000|2022-02-28 20:57:20|389.45|387.53|389.45|387.53|389.67|387.75|389.45|387.53|0
1646081850000|2022-02-28 20:57:30|388.8|386.88|390.98|389.06|390.98|389.06|388.8|386.88|0
1646081860000|2022-02-28 20:57:40|390.32|388.4|388.14|386.22|390.32|388.4|388.14|386.22|0
1646081870000|2022-02-28 20:57:50|387.7|385.78|387.7|385.78|387.7|385.78|387.7|385.78|0
1646081880000|2022-02-28 20:58:00|389.01|387.09|390.98|389.06|390.98|389.06|389.01|387.09|0
1646081890000|2022-02-28 20:58:10|391.42|389.5|393.6|391.68|393.6|391.68|391.42|389.5|0
1646081900000|2022-02-28 20:58:20|393.39|391.47|392.51|390.59|393.39|391.47|392.51|390.59|0
1646081910000|2022-02-28 20:58:30|391.63|389.71|392.29|390.37|392.29|390.37|391.63|389.71|0
1646081920000|2022-02-28 20:58:40|392.73|390.81|392.73|390.81|393.17|391.25|392.73|390.81|0
1646081930000|2022-02-28 20:58:50|394.04|392.12|393.38|391.46|394.04|392.12|393.38|391.46|0
1646081940000|2022-02-28 20:59:00|393.82|391.9|392.95|391.03|393.82|391.9|392.95|391.03|0
1646081950000|2022-02-28 20:59:10|393.6|391.68|394.04|392.12|394.04|392.12|393.38|391.46|0
1646081960000|2022-02-28 20:59:20|393.38|391.46|393.38|391.46|393.38|391.46|393.38|391.46|0
1646081970000|2022-02-28 20:59:30|393.82|391.9|394.26|392.34|394.26|392.34|393.82|391.9|0
1646081980000|2022-02-28 20:59:40|394.04|392.12|391.41|389.49|394.04|392.12|391.41|389.49|0
1646081990000|2022-02-28 20:59:50|390.32|388.4|390.54|388.62|390.54|388.62|389.01|387.09|0
1646082000000|2022-02-28 21:00:00|390.76|388.84|391.19|389.27|391.19|389.27|390.76|388.84|0
1646082010000|2022-02-28 21:00:10|390.98|389.06|392.29|390.37|392.29|390.37|390.98|389.06|0
1646082020000|2022-02-28 21:00:20|391.85|389.93|392.29|390.37|392.29|390.37|390.98|389.06|0
1646082030000|2022-02-28 21:00:30|392.51|390.59|391.85|389.93|392.51|390.59|391.19|389.27|0
1646082040000|2022-02-28 21:00:40|391.19|389.27|390.76|388.84|391.19|389.27|390.54|388.62|0
1646082050000|2022-02-28 21:00:50|391.19|389.27|392.07|390.15|392.07|390.15|391.19|389.27|0
1646082060000|2022-02-28 21:01:00|391.19|389.27|390.32|388.4|391.19|389.27|390.32|388.4|0
1646082070000|2022-02-28 21:01:10|391.19|389.27|390.54|388.62|391.19|389.27|390.1|388.18|0
1646082080000|2022-02-28 21:01:20|390.32|388.4|390.97|389.05|390.97|389.05|390.1|388.18|0
1646082090000|2022-02-28 21:01:30|391.41|389.49|390.54|388.62|391.63|389.71|390.54|388.62|0
1646082100000|2022-02-28 21:01:40|391.63|389.71|390.54|388.62|391.63|389.71|390.54|388.62|0
1646082110000|2022-02-28 21:01:50|390.97|389.05|391.41|389.49|391.41|389.49|390.75|388.83|0
1646082120000|2022-02-28 21:02:00|391.63|389.71|391.41|389.49|391.73|389.81|391.41|389.49|0
1646082130000|2022-02-28 21:02:10|391.63|389.71|390.97|389.05|391.63|389.71|390.97|389.05|0
1646082140000|2022-02-28 21:02:20|391.41|389.49|389.88|387.96|391.41|389.49|389.88|387.96|0
1646082150000|2022-02-28 21:02:30|390.1|388.18|389.66|387.74|390.1|388.18|389.66|387.74|0
1646082160000|2022-02-28 21:02:40|389.88|387.96|390.1|388.18|390.32|388.4|389.88|387.96|0
1646082170000|2022-02-28 21:02:50|390.32|388.4|389.66|387.74|390.32|388.4|389.66|387.74|0
1646082180000|2022-02-28 21:03:00|390.1|388.18|389.44|387.52|390.32|388.4|389.44|387.52|0
1646082190000|2022-02-28 21:03:10|389.01|387.09|389.88|387.96|389.88|387.96|389.01|387.09|0
1646082200000|2022-02-28 21:03:20|389.44|387.52|389.66|387.74|389.66|387.74|389.01|387.09|0
1646082210000|2022-02-28 21:03:30|389.88|387.96|390.53|388.61|390.53|388.61|389.88|387.96|0
1646082220000|2022-02-28 21:03:40|390.97|389.05|392.06|390.14|392.06|390.14|390.97|389.05|0
1646082230000|2022-02-28 21:03:50|391.19|389.27|391.63|389.71|391.63|389.71|390.75|388.83|0
1646082240000|2022-02-28 21:04:00|391.41|389.49|391.85|389.93|391.85|389.93|391.41|389.49|0
1646082250000|2022-02-28 21:04:10|391.63|389.71|392.72|390.8|393.16|391.24|391.63|389.71|0
1646082260000|2022-02-28 21:04:20|392.94|391.02|393.16|391.24|393.16|391.24|392.94|391.02|0
1646082270000|2022-02-28 21:04:30|392.06|390.14|392.5|390.58|392.5|390.58|392.06|390.14|0
1646082280000|2022-02-28 21:04:40|392.94|391.02|391.84|389.92|392.94|391.02|391.84|389.92|0
1646082290000|2022-02-28 21:04:50|392.28|390.36|392.5|390.58|392.5|390.58|392.06|390.14|0
1646082300000|2022-02-28 21:05:00|391.84|389.92|392.06|390.14|392.5|390.58|391.84|389.92|0
1646082310000|2022-02-28 21:05:10|391.84|389.92|391.84|389.92|392.17|390.25|391.84|389.92|0
1646082320000|2022-02-28 21:05:20|392.28|390.36|392.06|390.14|392.28|390.36|392.06|390.14|0
1646082330000|2022-02-28 21:05:30|392.28|390.36|392.94|391.02|392.94|391.02|392.28|390.36|0
1646082340000|2022-02-28 21:05:40|392.72|390.8|392.5|390.58|392.72|390.8|392.5|390.58|0
1646082350000|2022-02-28 21:05:50|392.28|390.36|392.5|390.58|392.94|391.02|392.28|390.36|0
1646082360000|2022-02-28 21:06:00|392.94|391.02|393.16|391.24|393.16|391.24|392.72|390.8|0
1646082370000|2022-02-28 21:06:10|392.94|391.02|392.94|391.02|393.16|391.24|392.94|391.02|0
1646082380000|2022-02-28 21:06:20|393.16|391.24|393.37|391.45|393.59|391.67|393.16|391.24|0
1646082390000|2022-02-28 21:06:30|393.16|391.24|393.15|391.23|393.16|391.24|393.15|391.23|0
1646082400000|2022-02-28 21:06:40|393.26|391.34|392.72|390.8|393.26|391.34|392.72|390.8|0
1646082420000|2022-02-28 21:07:00|392.94|391.02|392.72|390.8|392.94|391.02|392.72|390.8|0
1646082430000|2022-02-28 21:07:10|393.15|391.23|393.37|391.45|393.48|391.56|393.15|391.23|0
1646082440000|2022-02-28 21:07:20|392.94|391.02|392.28|390.36|392.94|391.02|392.28|390.36|0
1646082460000|2022-02-28 21:07:40|391.62|389.7|391.62|389.7|391.62|389.7|391.62|389.7|0
1646082470000|2022-02-28 21:07:50|391.18|389.26|391.18|389.26|391.18|389.26|391.18|389.26|0
1646082490000|2022-02-28 21:08:10|391.4|389.48|391.4|389.48|391.4|389.48|391.4|389.48|0
1646082500000|2022-02-28 21:08:20|389.87|387.95|390.53|388.61|390.53|388.61|389.87|387.95|0
1646082510000|2022-02-28 21:08:30|390.63|388.71|390.53|388.61|390.75|388.83|390.53|388.61|0
1646082520000|2022-02-28 21:08:40|390.31|388.39|389.43|387.51|390.31|388.39|389.43|387.51|0
1646082530000|2022-02-28 21:08:50|388.78|386.86|389.43|387.51|389.43|387.51|388.78|386.86|0
1646082540000|2022-02-28 21:09:00|389.65|387.73|389|387.08|389.65|387.73|389|387.08|0
1646082550000|2022-02-28 21:09:10|389.22|387.3|389.1|387.18|389.22|387.3|389.1|387.18|0
1646082560000|2022-02-28 21:09:20|389|387.08|388.78|386.86|389.22|387.3|388.78|386.86|0
1646082570000|2022-02-28 21:09:30|387.91|385.99|387.69|385.77|388.12|386.2|387.69|385.77|0
1646082580000|2022-02-28 21:09:40|387.25|385.33|387.47|385.55|387.47|385.55|387.25|385.33|0
1646082590000|2022-02-28 21:09:50|387.25|385.33|388.56|386.64|388.56|386.64|387.25|385.33|0
1646082600000|2022-02-28 21:10:00|389|387.08|389|387.08|389|387.08|388.56|386.64|0
1646082610000|2022-02-28 21:10:10|389.43|387.51|388.78|386.86|389.43|387.51|388.56|386.64|0
1646082620000|2022-02-28 21:10:20|389.43|387.51|390.74|388.82|391.4|389.48|389.43|387.51|0
1646082630000|2022-02-28 21:10:30|390.96|389.04|391.62|389.7|391.62|389.7|390.96|389.04|0
1646082640000|2022-02-28 21:10:40|390.85|388.93|391.62|389.7|391.62|389.7|390.85|388.93|0
1646082650000|2022-02-28 21:10:50|390.74|388.82|390.74|388.82|390.96|389.04|390.74|388.82|0
1646082660000|2022-02-28 21:11:00|390.63|388.71|391.07|389.15|391.18|389.26|390.63|388.71|0
1646082670000|2022-02-28 21:11:10|391.18|389.26|392.05|390.13|392.05|390.13|391.18|389.26|0
1646082680000|2022-02-28 21:11:20|392.49|390.57|392.16|390.24|392.49|390.57|392.05|390.13|0
1646082690000|2022-02-28 21:11:30|391.83|389.91|391.83|389.91|391.83|389.91|391.62|389.7|0
1646082700000|2022-02-28 21:11:40|391.72|389.8|391.83|389.91|391.83|389.91|391.62|389.7|0
1646082710000|2022-02-28 21:11:50|392.05|390.13|391.62|389.7|392.05|390.13|391.62|389.7|0
1646082720000|2022-02-28 21:12:00|391.4|389.48|391.62|389.7|391.62|389.7|391.18|389.26|0
1646082730000|2022-02-28 21:12:10|392.16|390.24|392.93|391.01|392.93|391.01|392.16|390.24|0
1646082740000|2022-02-28 21:12:20|392.71|390.79|392.49|390.57|392.71|390.79|392.38|390.46|0
1646082750000|2022-02-28 21:12:30|392.71|390.79|392.81|390.89|392.93|391.01|392.71|390.79|0
1646082760000|2022-02-28 21:12:40|393.15|391.23|392.71|390.79|393.15|391.23|392.71|390.79|0
1646082770000|2022-02-28 21:12:50|392.49|390.57|392.49|390.57|392.71|390.79|392.49|390.57|0
1646082780000|2022-02-28 21:13:00|392.71|390.79|392.27|390.35|392.71|390.79|392.27|390.35|0
1646082790000|2022-02-28 21:13:10|392.71|390.79|392.27|390.35|392.71|390.79|392.27|390.35|0
1646082800000|2022-02-28 21:13:20|391.39|389.47|391.18|389.26|391.39|389.47|391.18|389.26|0
1646082810000|2022-02-28 21:13:30|390.74|388.82|391.83|389.91|391.83|389.91|390.74|388.82|0
1646082820000|2022-02-28 21:13:40|392.05|390.13|392.49|390.57|392.59|390.67|392.05|390.13|0
1646082830000|2022-02-28 21:13:50|392.81|390.89|392.93|391.01|392.93|391.01|392.71|390.79|0
1646082840000|2022-02-28 21:14:00|392.49|390.57|392.05|390.13|392.71|390.79|392.05|390.13|0
1646082850000|2022-02-28 21:14:10|392.49|390.57|391.61|389.69|392.49|390.57|391.61|389.69|0
1646082860000|2022-02-28 21:14:20|392.05|390.13|392.05|390.13|392.27|390.35|392.05|390.13|0
1646082870000|2022-02-28 21:14:30|392.27|390.35|392.49|390.57|392.71|390.79|392.27|390.35|0
1646082880000|2022-02-28 21:14:40|392.71|390.79|392.71|390.79|392.92|391|392.71|390.79|0
1646082890000|2022-02-28 21:14:50|392.81|390.89|390.96|389.04|392.81|390.89|390.96|389.04|0
1646082930000|2022-02-28 21:15:30|392.29|389.89|392.61|390.21|392.61|390.21|392.29|389.89|0
1646082940000|2022-02-28 21:15:40|392.94|390.54|393.38|390.98|393.38|390.98|392.94|390.54|0
1646082950000|2022-02-28 21:15:50|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1646082960000|2022-02-28 21:16:00|393.6|391.2|393.49|391.09|393.82|391.42|393.38|390.98|0
1646082970000|2022-02-28 21:16:10|393.6|391.2|393.16|390.76|393.6|391.2|393.16|390.76|0
1646082980000|2022-02-28 21:16:20|393.27|390.87|393.16|390.76|393.27|390.87|393.16|390.76|0
1646082990000|2022-02-28 21:16:30|393.27|390.87|393.16|390.76|393.27|390.87|393.16|390.76|0
1646083000000|2022-02-28 21:16:40|393.27|390.87|393.16|390.76|393.27|390.87|393.16|390.76|0
1646083010000|2022-02-28 21:16:50|393.38|390.98|393.6|391.2|393.6|391.2|393.38|390.98|0
1646083020000|2022-02-28 21:17:00|393.7|391.3|394.04|391.64|394.04|391.64|393.6|391.2|0
1646083030000|2022-02-28 21:17:10|393.92|391.52|393.82|391.42|393.92|391.52|393.82|391.42|0
1646083040000|2022-02-28 21:17:20|393.92|391.52|393.7|391.3|393.92|391.52|393.6|391.2|0
1646083050000|2022-02-28 21:17:30|393.6|391.2|393.7|391.3|393.7|391.3|393.6|391.2|0
1646083060000|2022-02-28 21:17:40|393.82|391.42|393.48|391.08|393.82|391.42|393.38|390.98|0
1646083070000|2022-02-28 21:17:50|393.6|391.2|393.38|390.98|393.6|391.2|393.38|390.98|0
1646083080000|2022-02-28 21:18:00|393.48|391.08|393.38|390.98|393.48|391.08|393.27|390.87|0
1646083090000|2022-02-28 21:18:10|393.05|390.65|393.16|390.76|393.16|390.76|393.05|390.65|0
1646083100000|2022-02-28 21:18:20|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1646083110000|2022-02-28 21:18:30|393.16|390.76|392.94|390.54|393.16|390.76|392.94|390.54|0
1646083140000|2022-02-28 21:19:00|393.16|390.76|393.6|391.2|393.82|391.42|392.94|390.54|0
1646083150000|2022-02-28 21:19:10|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1646083160000|2022-02-28 21:19:20|393.48|391.08|393.38|390.98|393.48|391.08|393.38|390.98|0
1646083180000|2022-02-28 21:19:40|393.04|390.64|393.16|390.76|393.16|390.76|393.04|390.64|0
1646083190000|2022-02-28 21:19:50|393.38|390.98|393.38|390.98|393.38|390.98|393.38|390.98|0
1646083200000|2022-02-28 21:20:00|393.48|391.08|393.48|391.08|393.48|391.08|393.48|391.08|0
1646083210000|2022-02-28 21:20:10|393.38|390.98|393.04|390.64|393.38|390.98|392.94|390.54|0
1646083220000|2022-02-28 21:20:20|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1646083240000|2022-02-28 21:20:40|393.04|390.64|393.59|391.19|393.59|391.19|393.04|390.64|0
1646083250000|2022-02-28 21:20:50|393.38|390.98|393.16|390.76|393.38|390.98|393.16|390.76|0
1646083260000|2022-02-28 21:21:00|393.38|390.98|393.16|390.76|393.38|390.98|393.16|390.76|0
1646083270000|2022-02-28 21:21:10|393.04|390.64|393.16|390.76|393.16|390.76|393.04|390.64|0
1646083280000|2022-02-28 21:21:20|392.94|390.54|393.16|390.76|393.16|390.76|392.94|390.54|0
1646083290000|2022-02-28 21:21:30|393.04|390.64|392.94|390.54|393.16|390.76|392.94|390.54|0
1646083300000|2022-02-28 21:21:40|393.16|390.76|393.15|390.75|393.16|390.76|393.15|390.75|0
1646083310000|2022-02-28 21:21:50|392.94|390.54|392.94|390.54|392.94|390.54|392.94|390.54|0
1646083330000|2022-02-28 21:22:10|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1646083340000|2022-02-28 21:22:20|393.26|390.86|393.15|390.75|393.26|390.86|393.04|390.64|0
1646083350000|2022-02-28 21:22:30|393.04|390.64|393.15|390.75|393.15|390.75|393.04|390.64|0
1646083360000|2022-02-28 21:22:40|393.04|390.64|393.15|390.75|393.15|390.75|392.93|390.53|0
1646083370000|2022-02-28 21:22:50|393.04|390.64|393.15|390.75|393.15|390.75|393.04|390.64|0
1646083380000|2022-02-28 21:23:00|393.37|390.97|393.37|390.97|393.37|390.97|393.15|390.75|0
1646083390000|2022-02-28 21:23:10|393.15|390.75|393.15|390.75|393.26|390.86|393.15|390.75|0
1646083400000|2022-02-28 21:23:20|393.04|390.64|393.26|390.86|393.26|390.86|393.04|390.64|0
1646083410000|2022-02-28 21:23:30|393.15|390.75|393.15|390.75|393.15|390.75|393.15|390.75|0
1646083420000|2022-02-28 21:23:40|393.04|390.64|392.93|390.53|393.04|390.64|392.93|390.53|0
1646083440000|2022-02-28 21:24:00|393.15|390.75|392.93|390.53|393.15|390.75|392.93|390.53|0
1646083460000|2022-02-28 21:24:20|392.38|389.98|392.28|389.88|392.38|389.98|392.28|389.88|0
1646083470000|2022-02-28 21:24:30|392.06|389.66|392.06|389.66|392.06|389.66|392.06|389.66|0
1646083480000|2022-02-28 21:24:40|392.16|389.76|392.49|390.09|392.49|390.09|392.16|389.76|0
1646083490000|2022-02-28 21:24:50|392.38|389.98|392.27|389.87|392.49|390.09|392.06|389.66|0
1646083500000|2022-02-28 21:25:00|392.6|390.2|392.49|390.09|392.71|390.31|392.49|390.09|0
1646083510000|2022-02-28 21:25:10|392.38|389.98|392.38|389.98|392.38|389.98|391.62|389.22|0
1646083520000|2022-02-28 21:25:20|392.06|389.66|392.16|389.76|392.16|389.76|392.06|389.66|0
1646083530000|2022-02-28 21:25:30|392.27|389.87|392.06|389.66|392.27|389.87|392.06|389.66|0
1646083540000|2022-02-28 21:25:40|392.05|389.65|391.62|389.22|392.05|389.65|391.62|389.22|0
1646083550000|2022-02-28 21:25:50|391.72|389.32|391.84|389.44|391.84|389.44|391.72|389.32|0
1646083560000|2022-02-28 21:26:00|391.72|389.32|391.62|389.22|391.72|389.32|391.5|389.1|0
1646083570000|2022-02-28 21:26:10|391.4|389|391.62|389.22|391.62|389.22|391.4|389|0
1646083580000|2022-02-28 21:26:20|391.84|389.44|392.05|389.65|392.05|389.65|391.84|389.44|0
1646083590000|2022-02-28 21:26:30|392.16|389.76|391.62|389.22|392.27|389.87|391.62|389.22|0
1646083600000|2022-02-28 21:26:40|391.83|389.43|391.62|389.22|391.83|389.43|391.62|389.22|0
1646083610000|2022-02-28 21:26:50|391.72|389.32|391.72|389.32|391.72|389.32|391.62|389.22|0
1646083620000|2022-02-28 21:27:00|391.83|389.43|392.27|389.87|392.27|389.87|391.83|389.43|0
1646083630000|2022-02-28 21:27:10|392.38|389.98|392.16|389.76|392.38|389.98|392.05|389.65|0
1646083640000|2022-02-28 21:27:20|391.83|389.43|392.16|389.76|392.16|389.76|391.72|389.32|0
1646083650000|2022-02-28 21:27:30|392.27|389.87|392.49|390.09|392.49|390.09|392.27|389.87|0
1646083660000|2022-02-28 21:27:40|392.27|389.87|392.49|390.09|392.49|390.09|392.27|389.87|0
1646083670000|2022-02-28 21:27:50|392.59|390.19|392.49|390.09|392.59|390.19|392.49|390.09|0
1646083680000|2022-02-28 21:28:00|392.59|390.19|392.59|390.19|392.59|390.19|392.49|390.09|0
1646083690000|2022-02-28 21:28:10|392.49|390.09|392.49|390.09|392.49|390.09|392.49|390.09|0
1646083710000|2022-02-28 21:28:30|392.71|390.31|392.81|390.41|392.81|390.41|392.71|390.31|0
1646083720000|2022-02-28 21:28:40|392.93|390.53|392.93|390.53|392.93|390.53|392.93|390.53|0
1646083740000|2022-02-28 21:29:00|392.71|390.31|392.49|390.09|392.71|390.31|392.49|390.09|0
1646083750000|2022-02-28 21:29:10|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1646083760000|2022-02-28 21:29:20|392.59|390.19|392.71|390.31|392.71|390.31|392.59|390.19|0
1646083770000|2022-02-28 21:29:30|392.93|390.53|392.93|390.53|392.93|390.53|392.93|390.53|0
1646083780000|2022-02-28 21:29:40|392.92|390.52|392.71|390.31|392.92|390.52|392.71|390.31|0
1646083790000|2022-02-28 21:29:50|392.49|390.09|392.59|390.19|392.59|390.19|392.49|390.09|0
1646083800000|2022-02-28 21:30:00|392.49|390.09|392.59|390.19|392.59|390.19|392.49|390.09|0
1646083820000|2022-02-28 21:30:20|392.49|390.09|392.49|390.09|392.49|390.09|392.49|390.09|0
1646083830000|2022-02-28 21:30:30|392.7|390.3|392.7|390.3|392.7|390.3|392.7|390.3|0
1646083850000|2022-02-28 21:30:50|392.49|390.09|392.49|390.09|392.49|390.09|392.49|390.09|0
1646083870000|2022-02-28 21:31:10|392.48|390.08|392.48|390.08|392.48|390.08|392.48|390.08|0
1646083890000|2022-02-28 21:31:30|392.7|390.3|392.7|390.3|392.7|390.3|392.7|390.3|0
1646083900000|2022-02-28 21:31:40|392.48|390.08|392.48|390.08|392.48|390.08|392.48|390.08|0
1646083950000|2022-02-28 21:32:30|392.7|390.3|392.48|390.08|392.7|390.3|392.48|390.08|0
1646083970000|2022-02-28 21:32:50|392.92|390.52|393.14|390.74|393.14|390.74|392.92|390.52|0
1646083980000|2022-02-28 21:33:00|393.36|390.96|393.14|390.74|393.36|390.96|393.14|390.74|0
1646083990000|2022-02-28 21:33:10|393.46|391.06|393.58|391.18|393.58|391.18|393.46|391.06|0
1646084000000|2022-02-28 21:33:20|393.36|390.96|393.8|391.4|393.8|391.4|393.36|390.96|0
1646084010000|2022-02-28 21:33:30|393.68|391.28|393.8|391.4|393.9|391.5|393.68|391.28|0
1646084020000|2022-02-28 21:33:40|394.01|391.61|394.01|391.61|394.01|391.61|394.01|391.61|0
1646084030000|2022-02-28 21:33:50|393.8|391.4|393.8|391.4|394.01|391.61|393.8|391.4|0
1646084040000|2022-02-28 21:34:00|393.79|391.39|393.58|391.18|393.79|391.39|393.58|391.18|0
1646084050000|2022-02-28 21:34:10|393.46|391.06|393.36|390.96|393.46|391.06|393.36|390.96|0
1646084060000|2022-02-28 21:34:20|393.24|390.84|392.92|390.52|393.24|390.84|392.92|390.52|0
1646084070000|2022-02-28 21:34:30|392.7|390.3|392.7|390.3|392.7|390.3|392.7|390.3|0
1646084080000|2022-02-28 21:34:40|392.8|390.4|392.92|390.52|392.92|390.52|392.8|390.4|0
1646084100000|2022-02-28 21:35:00|392.7|390.3|392.7|390.3|392.7|390.3|392.7|390.3|0
1646084120000|2022-02-28 21:35:20|392.92|390.52|392.7|390.3|392.92|390.52|392.7|390.3|0
1646084130000|2022-02-28 21:35:30|392.92|390.52|393.02|390.62|393.14|390.74|392.92|390.52|0
1646084140000|2022-02-28 21:35:40|392.92|390.52|392.92|390.52|392.92|390.52|392.92|390.52|0
1646084160000|2022-02-28 21:36:00|393.14|390.74|393.13|390.73|393.14|390.74|393.02|390.62|0
1646084170000|2022-02-28 21:36:10|392.92|390.52|393.13|390.73|393.13|390.73|392.92|390.52|0
1646084200000|2022-02-28 21:36:40|393.35|390.95|392.92|390.52|393.35|390.95|392.92|390.52|0
1646084210000|2022-02-28 21:36:50|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1646084220000|2022-02-28 21:37:00|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1646084230000|2022-02-28 21:37:10|393.02|390.62|393.13|390.73|393.13|390.73|393.02|390.62|0
1646084240000|2022-02-28 21:37:20|393.24|390.84|393.13|390.73|393.35|390.95|393.13|390.73|0
1646084250000|2022-02-28 21:37:30|393.02|390.62|393.57|391.17|393.57|391.17|393.02|390.62|0
1646084260000|2022-02-28 21:37:40|393.35|390.95|393.57|391.17|393.57|391.17|393.35|390.95|0
1646084270000|2022-02-28 21:37:50|393.79|391.39|393.79|391.39|393.79|391.39|393.79|391.39|0
1646084280000|2022-02-28 21:38:00|393.35|390.95|393.35|390.95|393.35|390.95|393.35|390.95|0
1646084300000|2022-02-28 21:38:20|393.57|391.17|393.79|391.39|393.79|391.39|393.57|391.17|0
1646084310000|2022-02-28 21:38:30|393.67|391.27|393.46|391.06|393.67|391.27|393.46|391.06|0
1646084320000|2022-02-28 21:38:40|393.57|391.17|393.57|391.17|393.57|391.17|393.57|391.17|0
1646084330000|2022-02-28 21:38:50|393.67|391.27|393.57|391.17|393.67|391.27|393.57|391.17|0
1646084340000|2022-02-28 21:39:00|393.35|390.95|393.57|391.17|393.57|391.17|393.35|390.95|0
1646084360000|2022-02-28 21:39:20|393.67|391.27|393.57|391.17|393.67|391.27|393.57|391.17|0
1646084370000|2022-02-28 21:39:30|393.67|391.27|393.79|391.39|393.79|391.39|393.67|391.27|0
1646084380000|2022-02-28 21:39:40|393.89|391.49|394.01|391.61|394.01|391.61|393.79|391.39|0
1646084390000|2022-02-28 21:39:50|393.79|391.39|394.01|391.61|394.01|391.61|393.79|391.39|0
1646084400000|2022-02-28 21:40:00|393.79|391.39|393.79|391.39|393.79|391.39|393.79|391.39|0
1646084410000|2022-02-28 21:40:10|393.89|391.49|393.79|391.39|393.89|391.49|393.79|391.39|0
1646084420000|2022-02-28 21:40:20|393.89|391.49|393.79|391.39|393.89|391.49|393.67|391.27|0
1646084430000|2022-02-28 21:40:30|393.67|391.27|393.57|391.17|393.67|391.27|393.57|391.17|0
1646084440000|2022-02-28 21:40:40|393.79|391.39|393.79|391.39|393.79|391.39|393.79|391.39|0
1646084470000|2022-02-28 21:41:10|393.78|391.38|393.57|391.17|393.78|391.38|393.57|391.17|0
1646084500000|2022-02-28 21:41:40|393.35|390.95|393.57|391.17|393.57|391.17|393.35|390.95|0
1646084510000|2022-02-28 21:41:50|393.78|391.38|393.78|391.38|393.78|391.38|393.78|391.38|0
1646084520000|2022-02-28 21:42:00|393.67|391.27|393.56|391.16|393.67|391.27|393.56|391.16|0
1646084540000|2022-02-28 21:42:20|393.45|391.05|393.45|391.05|393.45|391.05|393.45|391.05|0
1646084550000|2022-02-28 21:42:30|393.35|390.95|393.45|391.05|393.56|391.16|393.35|390.95|0
1646084560000|2022-02-28 21:42:40|393.56|391.16|393.34|390.94|393.56|391.16|393.34|390.94|0
1646084570000|2022-02-28 21:42:50|393.45|391.05|393.34|390.94|393.45|391.05|393.34|390.94|0
1646084590000|2022-02-28 21:43:10|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1646084600000|2022-02-28 21:43:20|393.45|391.05|393.34|390.94|393.45|391.05|393.34|390.94|0
1646084620000|2022-02-28 21:43:40|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1646084640000|2022-02-28 21:44:00|393.45|391.05|393.34|390.94|393.45|391.05|393.34|390.94|0
1646084650000|2022-02-28 21:44:10|393.45|391.05|393.34|390.94|393.56|391.16|393.34|390.94|0
1646084660000|2022-02-28 21:44:20|393.56|391.16|393.34|390.94|393.56|391.16|393.34|390.94|0
1646084670000|2022-02-28 21:44:30|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1646084700000|2022-02-28 21:45:00|393.34|390.94|393.34|390.94|393.34|390.94|393.34|390.94|0
1646084740000|2022-02-28 21:45:40|393.45|391.05|393.56|391.16|393.56|391.16|393.45|391.05|0
1646084760000|2022-02-28 21:46:00|393.66|391.26|393.56|391.16|393.66|391.26|393.56|391.16|0
1646084790000|2022-02-28 21:46:30|393.78|391.38|393.78|391.38|393.78|391.38|393.78|391.38|0
1646084810000|2022-02-28 21:46:50|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1646084830000|2022-02-28 21:47:10|393.78|391.38|393.78|391.38|393.78|391.38|393.78|391.38|0
1646084840000|2022-02-28 21:47:20|393.56|391.16|393.78|391.38|393.78|391.38|393.56|391.16|0
1646084860000|2022-02-28 21:47:40|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1646084910000|2022-02-28 21:48:30|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1646084920000|2022-02-28 21:48:40|393.56|391.16|393.34|390.94|393.56|391.16|393.34|390.94|0
1646084980000|2022-02-28 21:49:40|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1646085000000|2022-02-28 21:50:00|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1646085010000|2022-02-28 21:50:10|393.66|391.26|393.55|391.15|393.66|391.26|393.55|391.15|0
1646085040000|2022-02-28 21:50:40|393.66|391.26|393.55|391.15|393.66|391.26|393.55|391.15|0
1646085060000|2022-02-28 21:51:00|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1646085070000|2022-02-28 21:51:10|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1646085080000|2022-02-28 21:51:20|393.66|391.26|393.66|391.26|393.66|391.26|393.66|391.26|0
1646085090000|2022-02-28 21:51:30|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1646085110000|2022-02-28 21:51:50|393.55|391.15|393.77|391.37|393.77|391.37|393.55|391.15|0
1646085150000|2022-02-28 21:52:30|393.99|391.59|393.99|391.59|393.99|391.59|393.99|391.59|0
1646085190000|2022-02-28 21:53:10|394.43|392.03|394.43|392.03|394.43|392.03|394.43|392.03|0
1646085200000|2022-02-28 21:53:20|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1646085210000|2022-02-28 21:53:30|393.77|391.37|393.33|390.93|393.77|391.37|393.33|390.93|0
1646085220000|2022-02-28 21:53:40|393.55|391.15|393.77|391.37|393.77|391.37|393.55|391.15|0
1646085230000|2022-02-28 21:53:50|393.99|391.59|393.99|391.59|393.99|391.59|393.99|391.59|0
1646085240000|2022-02-28 21:54:00|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1646085260000|2022-02-28 21:54:20|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1646085270000|2022-02-28 21:54:30|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1646085280000|2022-02-28 21:54:40|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1646085290000|2022-02-28 21:54:50|393.77|391.37|393.77|391.37|393.77|391.37|393.77|391.37|0
1646085300000|2022-02-28 21:55:00|393.55|391.15|393.55|391.15|393.55|391.15|393.55|391.15|0
1646085310000|2022-02-28 21:55:10|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1646085320000|2022-02-28 21:55:20|393.43|391.03|393.33|390.93|393.43|391.03|393.33|390.93|0
1646085370000|2022-02-28 21:56:10|393.55|391.15|393.54|391.14|393.55|391.15|393.54|391.14|0
1646085380000|2022-02-28 21:56:20|393.33|390.93|393.33|390.93|393.33|390.93|393.33|390.93|0
1646085400000|2022-02-28 21:56:40|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1646085410000|2022-02-28 21:56:50|393.33|390.93|393.32|390.92|393.33|390.93|393.32|390.92|0
1646085430000|2022-02-28 21:57:10|393.43|391.03|393.32|390.92|393.43|391.03|393.32|390.92|0
1646085530000|2022-02-28 21:58:50|393.54|391.14|393.54|391.14|393.54|391.14|393.54|391.14|0
1646085540000|2022-02-28 21:59:00|393.32|390.92|393.32|390.92|393.32|390.92|393.32|390.92|0
1646085560000|2022-02-28 21:59:20|393.43|391.03|393.32|390.92|393.43|391.03|393.32|390.92|0
1646085590000|2022-02-28 21:59:50|393.43|391.03|393.43|391.03|393.65|391.25|393.43|391.03|0
1646085600000|2022-02-28 22:00:00|393.39|390.99|393.39|390.99|393.39|390.99|393.39|390.99|0
1646085630000|2022-02-28 22:00:30|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1646085670000|2022-02-28 22:01:10|393.29|390.89|393.29|390.89|393.29|390.89|393.29|390.89|0
1646085690000|2022-02-28 22:01:30|393.2|390.8|393.13|390.73|393.2|390.8|393.13|390.73|0
1646085700000|2022-02-28 22:01:40|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1646085720000|2022-02-28 22:02:00|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1646085730000|2022-02-28 22:02:10|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1646085740000|2022-02-28 22:02:20|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1646085750000|2022-02-28 22:02:30|393.26|390.86|393.35|390.95|393.35|390.95|393.26|390.86|0
1646085780000|2022-02-28 22:03:00|393.23|390.83|393.23|390.83|393.23|390.83|393.23|390.83|0
1646085790000|2022-02-28 22:03:10|393.19|390.79|393.23|390.83|393.23|390.83|393.19|390.79|0
1646085830000|2022-02-28 22:03:50|393.35|390.95|393.35|390.95|393.35|390.95|393.35|390.95|0
1646085840000|2022-02-28 22:04:00|393.32|390.92|393.32|390.92|393.32|390.92|393.32|390.92|0
1646085860000|2022-02-28 22:04:20|393.19|390.79|393.19|390.79|393.19|390.79|393.19|390.79|0
1646085880000|2022-02-28 22:04:40|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1646085890000|2022-02-28 22:04:50|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1646085900000|2022-02-28 22:05:00|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1646085910000|2022-02-28 22:05:10|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1646085920000|2022-02-28 22:05:20|393|390.6|393|390.6|393|390.6|393|390.6|0
1646085930000|2022-02-28 22:05:30|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1646085940000|2022-02-28 22:05:40|393|390.6|393|390.6|393|390.6|393|390.6|0
1646085980000|2022-02-28 22:06:20|392.43|390.03|392.87|390.47|392.9|390.5|392.43|390.03|0
1646085990000|2022-02-28 22:06:30|393.06|390.66|393.09|390.69|393.09|390.69|393.06|390.66|0
1646086000000|2022-02-28 22:06:40|393.06|390.66|393.06|390.66|393.06|390.66|393.06|390.66|0
1646086010000|2022-02-28 22:06:50|392.46|390.06|392.46|390.06|392.46|390.06|392.46|390.06|0
1646086040000|2022-02-28 22:07:20|392.49|390.09|392.49|390.09|392.49|390.09|392.49|390.09|0
1646086080000|2022-02-28 22:08:00|392.93|390.53|392.58|390.18|392.93|390.53|392.58|390.18|0
1646086140000|2022-02-28 22:09:00|392.55|390.15|392.55|390.15|392.55|390.15|392.55|390.15|0
1646086260000|2022-02-28 22:11:00|392.2|389.8|392.2|389.8|392.2|389.8|392.2|389.8|0
1646086270000|2022-02-28 22:11:10|392.36|389.96|392.36|389.96|392.36|389.96|392.36|389.96|0
1646086280000|2022-02-28 22:11:20|392.26|389.86|392.36|389.96|392.36|389.96|392.26|389.86|0
1646086370000|2022-02-28 22:12:50|392.39|389.99|392.39|389.99|392.39|389.99|392.39|389.99|0
1646086400000|2022-02-28 22:13:20|392.36|389.96|391.97|389.57|392.36|389.96|391.97|389.57|0
1646086410000|2022-02-28 22:13:30|392.29|389.89|392.29|389.89|392.29|389.89|392.29|389.89|0
1646086430000|2022-02-28 22:13:50|392.26|389.86|392.26|389.86|392.26|389.86|392.26|389.86|0
1646086500000|2022-02-28 22:15:00|392.32|389.92|392.32|389.92|392.32|389.92|392.32|389.92|0
1646086610000|2022-02-28 22:16:50|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1646086620000|2022-02-28 22:17:00|392.39|389.99|392.39|389.99|392.39|389.99|392.39|389.99|0
1646086660000|2022-02-28 22:17:40|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1646086750000|2022-02-28 22:19:10|392.41|390.01|392.41|390.01|392.41|390.01|392.41|390.01|0
1646086760000|2022-02-28 22:19:20|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1646086780000|2022-02-28 22:19:40|392.47|390.07|392.47|390.07|392.47|390.07|392.47|390.07|0
1646086820000|2022-02-28 22:20:20|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1646086940000|2022-02-28 22:22:20|392.72|390.32|392.72|390.32|392.72|390.32|392.72|390.32|0
1646086990000|2022-02-28 22:23:10|392.34|389.94|392.34|389.94|392.34|389.94|392.34|389.94|0
1646087030000|2022-02-28 22:23:50|392.18|389.78|392.34|389.94|392.34|389.94|392.18|389.78|0
1646087040000|2022-02-28 22:24:00|392.38|389.98|392.38|389.98|392.38|389.98|392.38|389.98|0
1646087070000|2022-02-28 22:24:30|392.34|389.94|392.34|389.94|392.34|389.94|392.34|389.94|0
1646087100000|2022-02-28 22:25:00|392.28|389.88|392.28|389.88|392.28|389.88|392.28|389.88|0
1646087180000|2022-02-28 22:26:20|392.11|389.71|392.11|389.71|392.11|389.71|392.11|389.71|0
1646087250000|2022-02-28 22:27:30|392.05|389.65|392.05|389.65|392.05|389.65|392.05|389.65|0
1646087290000|2022-02-28 22:28:10|392.2|389.8|392.2|389.8|392.2|389.8|392.2|389.8|0
1646087300000|2022-02-28 22:28:20|392.08|389.68|392.11|389.71|392.11|389.71|392.08|389.68|0
1646087360000|2022-02-28 22:29:20|392.08|389.68|392.08|389.68|392.08|389.68|392.08|389.68|0
1646087370000|2022-02-28 22:29:30|392.14|389.74|392.04|389.64|392.14|389.74|392.04|389.64|0
1646087380000|2022-02-28 22:29:40|391.95|389.55|392.11|389.71|392.11|389.71|391.95|389.55|0
1646087390000|2022-02-28 22:29:50|392.2|389.8|392.33|389.93|392.39|389.99|392.2|389.8|0
1646087400000|2022-02-28 22:30:00|391.98|389.58|391.98|389.58|391.98|389.58|391.98|389.58|0
1646087410000|2022-02-28 22:30:10|391.95|389.55|391.95|389.55|391.95|389.55|391.95|389.55|0
1646087430000|2022-02-28 22:30:30|391.82|389.42|391.82|389.42|391.82|389.42|391.82|389.42|0
1646087440000|2022-02-28 22:30:40|391.73|389.33|391.75|389.35|391.75|389.35|391.73|389.33|0
1646087450000|2022-02-28 22:30:50|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1646087460000|2022-02-28 22:31:00|391.82|389.42|391.82|389.42|391.82|389.42|391.82|389.42|0
1646087470000|2022-02-28 22:31:10|391.85|389.45|391.75|389.35|391.85|389.45|391.75|389.35|0
1646087480000|2022-02-28 22:31:20|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1646087490000|2022-02-28 22:31:30|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1646087500000|2022-02-28 22:31:40|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1646087520000|2022-02-28 22:32:00|391.69|389.29|391.69|389.29|391.69|389.29|391.69|389.29|0
1646087530000|2022-02-28 22:32:10|391.66|389.26|391.66|389.26|391.66|389.26|391.66|389.26|0
1646087560000|2022-02-28 22:32:40|391.65|389.25|391.79|389.39|391.79|389.39|391.65|389.25|0
1646087600000|2022-02-28 22:33:20|392|389.6|392|389.6|392|389.6|392|389.6|0
1646087610000|2022-02-28 22:33:30|392.04|389.64|392.14|389.74|392.14|389.74|392.04|389.64|0
1646087620000|2022-02-28 22:33:40|392.13|389.73|392.13|389.73|392.13|389.73|392.13|389.73|0
1646087650000|2022-02-28 22:34:10|392.04|389.64|392|389.6|392.04|389.64|392|389.6|0
1646087670000|2022-02-28 22:34:30|391.82|389.42|391.82|389.42|391.82|389.42|391.82|389.42|0
1646087790000|2022-02-28 22:36:30|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1646087800000|2022-02-28 22:36:40|391.55|389.15|391.55|389.15|391.55|389.15|391.55|389.15|0
1646087810000|2022-02-28 22:36:50|391.88|389.48|391.88|389.48|391.88|389.48|391.88|389.48|0
1646087820000|2022-02-28 22:37:00|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1646087830000|2022-02-28 22:37:10|392.03|389.63|391.9|389.5|392.03|389.63|391.9|389.5|0
1646087840000|2022-02-28 22:37:20|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1646087860000|2022-02-28 22:37:40|391.55|389.15|391.55|389.15|391.55|389.15|391.55|389.15|0
1646087870000|2022-02-28 22:37:50|391.72|389.32|391.72|389.32|391.72|389.32|391.72|389.32|0
1646087880000|2022-02-28 22:38:00|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1646087920000|2022-02-28 22:38:40|391.78|389.38|391.78|389.38|391.78|389.38|391.78|389.38|0
1646087940000|2022-02-28 22:39:00|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1646087950000|2022-02-28 22:39:10|391.72|389.32|391.72|389.32|391.72|389.32|391.72|389.32|0
1646087990000|2022-02-28 22:39:50|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1646088030000|2022-02-28 22:40:30|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1646088050000|2022-02-28 22:40:50|391.77|389.37|391.68|389.28|391.77|389.37|391.68|389.28|0
1646088110000|2022-02-28 22:41:50|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1646088130000|2022-02-28 22:42:10|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1646088160000|2022-02-28 22:42:40|391.58|389.18|391.71|389.31|391.71|389.31|391.39|388.99|0
1646088210000|2022-02-28 22:43:30|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1646088220000|2022-02-28 22:43:40|391.71|389.31|391.71|389.31|391.71|389.31|391.71|389.31|0
1646088240000|2022-02-28 22:44:00|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1646088280000|2022-02-28 22:44:40|391.13|388.73|391.13|388.73|391.13|388.73|391.13|388.73|0
1646088370000|2022-02-28 22:46:10|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1646088380000|2022-02-28 22:46:20|391.35|388.95|391.22|388.82|391.35|388.95|391.22|388.82|0
1646088440000|2022-02-28 22:47:20|391.44|389.04|391.61|389.21|391.61|389.21|391.44|389.04|0
1646088450000|2022-02-28 22:47:30|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1646088480000|2022-02-28 22:48:00|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1646088500000|2022-02-28 22:48:20|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1646088520000|2022-02-28 22:48:40|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1646088530000|2022-02-28 22:48:50|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1646088550000|2022-02-28 22:49:10|391.7|389.3|391.7|389.3|391.7|389.3|391.7|389.3|0
1646088580000|2022-02-28 22:49:40|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1646088600000|2022-02-28 22:50:00|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1646088620000|2022-02-28 22:50:20|391.73|389.33|391.73|389.33|391.73|389.33|391.73|389.33|0
1646088640000|2022-02-28 22:50:40|391.8|389.4|391.8|389.4|391.8|389.4|391.8|389.4|0
1646088650000|2022-02-28 22:50:50|391.82|389.42|391.8|389.4|391.82|389.42|391.8|389.4|0
1646088670000|2022-02-28 22:51:10|391.82|389.42|391.7|389.3|391.82|389.42|391.7|389.3|0
1646088680000|2022-02-28 22:51:20|391.86|389.46|391.86|389.46|391.86|389.46|391.86|389.46|0
1646088690000|2022-02-28 22:51:30|391.95|389.55|391.95|389.55|391.95|389.55|391.95|389.55|0
1646088700000|2022-02-28 22:51:40|391.92|389.52|391.92|389.52|391.92|389.52|391.92|389.52|0
1646088710000|2022-02-28 22:51:50|391.95|389.55|391.95|389.55|391.95|389.55|391.95|389.55|0
1646088740000|2022-02-28 22:52:20|392.14|389.74|392.14|389.74|392.14|389.74|392.14|389.74|0
1646088760000|2022-02-28 22:52:40|391.95|389.55|391.95|389.55|391.95|389.55|391.95|389.55|0
1646088770000|2022-02-28 22:52:50|392.05|389.65|392.05|389.65|392.05|389.65|392.05|389.65|0
1646088780000|2022-02-28 22:53:00|391.95|389.55|391.95|389.55|391.95|389.55|391.95|389.55|0
1646088790000|2022-02-28 22:53:10|391.98|389.58|391.95|389.55|391.98|389.58|391.95|389.55|0
1646088800000|2022-02-28 22:53:20|392.11|389.71|391.95|389.55|392.11|389.71|391.72|389.32|0
1646088810000|2022-02-28 22:53:30|392.05|389.65|391.85|389.45|392.05|389.65|391.85|389.45|0
1646088820000|2022-02-28 22:53:40|391.79|389.39|391.79|389.39|391.79|389.39|391.79|389.39|0
1646088830000|2022-02-28 22:53:50|391.7|389.3|391.6|389.2|391.7|389.3|391.6|389.2|0
1646088840000|2022-02-28 22:54:00|391.7|389.3|391.79|389.39|391.79|389.39|391.7|389.3|0
1646088850000|2022-02-28 22:54:10|391.88|389.48|391.88|389.48|391.88|389.48|391.88|389.48|0
1646088860000|2022-02-28 22:54:20|391.6|389.2|391.02|388.62|391.6|389.2|391.02|388.62|0
1646088890000|2022-02-28 22:54:50|390.79|388.39|391.02|388.62|391.02|388.62|390.79|388.39|0
1646088900000|2022-02-28 22:55:00|391.08|388.68|391.05|388.65|391.08|388.68|391.05|388.65|0
1646088920000|2022-02-28 22:55:20|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1646088940000|2022-02-28 22:55:40|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1646088950000|2022-02-28 22:55:50|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1646088960000|2022-02-28 22:56:00|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1646088980000|2022-02-28 22:56:20|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1646088990000|2022-02-28 22:56:30|391.08|388.68|391.08|388.68|391.08|388.68|391.08|388.68|0
1646089010000|2022-02-28 22:56:50|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1646089050000|2022-02-28 22:57:30|391.15|388.75|391.15|388.75|391.15|388.75|391.15|388.75|0
1646089080000|2022-02-28 22:58:00|391.17|388.77|391.17|388.77|391.17|388.77|391.17|388.77|0
1646089130000|2022-02-28 22:58:50|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1646089170000|2022-02-28 22:59:30|391.17|388.77|391.17|388.77|391.17|388.77|391.17|388.77|0
1646089180000|2022-02-28 22:59:40|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1646089190000|2022-02-28 22:59:50|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1646089200000|2022-02-28 23:00:00|392.25|389.85|390.5|388.1|392.25|389.85|390.5|388.1|0
1646089210000|2022-02-28 23:00:10|390.72|388.32|392.25|389.85|392.25|389.85|390.72|388.32|0
1646089220000|2022-02-28 23:00:20|392.8|390.4|392.14|389.74|392.9|390.5|392.14|389.74|0
1646089230000|2022-02-28 23:00:30|392.03|389.63|392.25|389.85|392.25|389.85|391.92|389.52|0
1646089240000|2022-02-28 23:00:40|392.03|389.63|391.7|389.3|392.03|389.63|391.7|389.3|0
1646089250000|2022-02-28 23:00:50|391.37|388.97|391.27|388.87|391.37|388.97|391.27|388.87|0
1646089260000|2022-02-28 23:01:00|391.37|388.97|391.15|388.75|391.48|389.08|391.15|388.75|0
1646089270000|2022-02-28 23:01:10|391.81|389.41|391.48|389.08|391.81|389.41|391.48|389.08|0
1646089280000|2022-02-28 23:01:20|391.59|389.19|391.59|389.19|391.7|389.3|391.59|389.19|0
1646089290000|2022-02-28 23:01:30|391.48|389.08|391.7|389.3|391.7|389.3|391.48|389.08|0
1646089300000|2022-02-28 23:01:40|391.81|389.41|392.14|389.74|392.14|389.74|391.81|389.41|0
1646089310000|2022-02-28 23:01:50|392.24|389.84|392.8|390.4|392.9|390.5|392.24|389.84|0
1646089320000|2022-02-28 23:02:00|392.9|390.5|393.67|391.27|393.67|391.27|392.9|390.5|0
1646089330000|2022-02-28 23:02:10|393.23|390.83|392.9|390.5|393.23|390.83|392.9|390.5|0
1646089340000|2022-02-28 23:02:20|392.8|390.4|392.46|390.06|392.8|390.4|392.46|390.06|0
1646089350000|2022-02-28 23:02:30|392.36|389.96|391.7|389.3|392.36|389.96|391.7|389.3|0
1646089360000|2022-02-28 23:02:40|391.37|388.97|391.37|388.97|391.37|388.97|391.15|388.75|0
1646089370000|2022-02-28 23:02:50|391.04|388.64|390.71|388.31|391.26|388.86|390.61|388.21|0
1646089380000|2022-02-28 23:03:00|390.61|388.21|390.82|388.42|391.26|388.86|390.61|388.21|0
1646089390000|2022-02-28 23:03:10|391.04|388.64|391.37|388.97|391.37|388.97|391.04|388.64|0
1646089400000|2022-02-28 23:03:20|391.48|389.08|391.7|389.3|391.7|389.3|391.48|389.08|0
1646089410000|2022-02-28 23:03:30|391.48|389.08|391.7|389.3|391.7|389.3|391.48|389.08|0
1646089420000|2022-02-28 23:03:40|391.59|389.19|391.92|389.52|391.92|389.52|391.59|389.19|0
1646089430000|2022-02-28 23:03:50|391.8|389.4|391.59|389.19|391.8|389.4|391.59|389.19|0
1646089440000|2022-02-28 23:04:00|391.58|389.18|391.58|389.18|391.58|389.18|391.48|389.08|0
1646089460000|2022-02-28 23:04:20|391.7|389.3|392.35|389.95|392.35|389.95|391.7|389.3|0
1646089470000|2022-02-28 23:04:30|392.79|390.39|393.23|390.83|393.56|391.16|392.79|390.39|0
1646089480000|2022-02-28 23:04:40|393.45|391.05|393.45|391.05|393.45|391.05|393.23|390.83|0
1646089490000|2022-02-28 23:04:50|393.34|390.94|393.77|391.37|393.77|391.37|392.9|390.5|0
1646089500000|2022-02-28 23:05:00|394.11|391.71|393.89|391.49|394.33|391.93|393.89|391.49|0
1646089510000|2022-02-28 23:05:10|393.77|391.37|393.55|391.15|393.77|391.37|393.55|391.15|0
1646089520000|2022-02-28 23:05:20|393.89|391.49|393.89|391.49|393.89|391.49|393.89|391.49|0
1646089530000|2022-02-28 23:05:30|393.99|391.59|394.11|391.71|394.11|391.71|393.89|391.49|0
1646089540000|2022-02-28 23:05:40|394.54|392.14|395.2|392.8|395.2|392.8|394.54|392.14|0
1646089550000|2022-02-28 23:05:50|394.65|392.25|394.54|392.14|394.65|392.25|394.33|391.93|0
1646089560000|2022-02-28 23:06:00|394.87|392.47|394.98|392.58|394.98|392.58|394.76|392.36|0
1646089570000|2022-02-28 23:06:10|394.65|392.25|395.2|392.8|395.2|392.8|394.65|392.25|0
1646089580000|2022-02-28 23:06:20|394.98|392.58|394.87|392.47|394.98|392.58|394.87|392.47|0
1646089590000|2022-02-28 23:06:30|394.76|392.36|394.76|392.36|394.76|392.36|394.76|392.36|0
1646089600000|2022-02-28 23:06:40|394.65|392.25|394.65|392.25|394.76|392.36|394.65|392.25|0
1646089610000|2022-02-28 23:06:50|394.87|392.47|394.21|391.81|394.87|392.47|394.21|391.81|0
1646089620000|2022-02-28 23:07:00|394.1|391.7|393.88|391.48|394.1|391.7|393.88|391.48|0
1646089630000|2022-02-28 23:07:10|393.99|391.59|394.21|391.81|394.21|391.81|393.99|391.59|0
1646089640000|2022-02-28 23:07:20|394.1|391.7|394.21|391.81|394.21|391.81|394.1|391.7|0
1646089650000|2022-02-28 23:07:30|394.1|391.7|394.1|391.7|394.1|391.7|394.1|391.7|0
1646089660000|2022-02-28 23:07:40|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1646089670000|2022-02-28 23:07:50|394.1|391.7|394.32|391.92|394.43|392.03|394.1|391.7|0
1646089680000|2022-02-28 23:08:00|394.43|392.03|394.65|392.25|394.65|392.25|394.43|392.03|0
1646089690000|2022-02-28 23:08:10|394.54|392.14|394.54|392.14|394.54|392.14|394.54|392.14|0
1646089700000|2022-02-28 23:08:20|394.65|392.25|394.76|392.36|394.76|392.36|394.65|392.25|0
1646089710000|2022-02-28 23:08:30|394.98|392.58|394.76|392.36|394.98|392.58|394.65|392.25|0
1646089720000|2022-02-28 23:08:40|394.87|392.47|394.87|392.47|394.87|392.47|394.87|392.47|0
1646089730000|2022-02-28 23:08:50|394.76|392.36|394.54|392.14|394.76|392.36|394.54|392.14|0
1646089750000|2022-02-28 23:09:10|394.1|391.7|394.1|391.7|394.1|391.7|394.1|391.7|0
1646089760000|2022-02-28 23:09:20|393.88|391.48|394.1|391.7|394.1|391.7|393.88|391.48|0
1646089770000|2022-02-28 23:09:30|393.99|391.59|393.99|391.59|394.1|391.7|393.88|391.48|0
1646089780000|2022-02-28 23:09:40|393.88|391.48|393.88|391.48|393.88|391.48|393.88|391.48|0
1646089790000|2022-02-28 23:09:50|393.66|391.26|393.66|391.26|393.77|391.37|393.66|391.26|0
1646089800000|2022-02-28 23:10:00|393.99|391.59|393.99|391.59|393.99|391.59|393.99|391.59|0
1646089810000|2022-02-28 23:10:10|393.66|391.26|393.22|390.82|393.66|391.26|393.22|390.82|0
1646089820000|2022-02-28 23:10:20|393|390.6|393|390.6|393|390.6|393|390.6|0
1646089830000|2022-02-28 23:10:30|393.22|390.82|393.22|390.82|393.22|390.82|393.22|390.82|0
1646089840000|2022-02-28 23:10:40|393|390.6|393.11|390.71|393.11|390.71|393|390.6|0
1646089850000|2022-02-28 23:10:50|393|390.6|393.44|391.04|393.44|391.04|393|390.6|0
1646089860000|2022-02-28 23:11:00|393.33|390.93|393.44|391.04|393.44|391.04|393.33|390.93|0
1646089870000|2022-02-28 23:11:10|393.55|391.15|393.66|391.26|393.66|391.26|393.55|391.15|0
1646089880000|2022-02-28 23:11:20|393.55|391.15|393|390.6|393.66|391.26|393|390.6|0
1646089890000|2022-02-28 23:11:30|392.78|390.38|392.78|390.38|392.78|390.38|392.56|390.16|0
1646089900000|2022-02-28 23:11:40|392.56|390.16|392.56|390.16|392.56|390.16|392.56|390.16|0
1646089910000|2022-02-28 23:11:50|392.34|389.94|392.01|389.61|392.34|389.94|391.91|389.51|0
1646089920000|2022-02-28 23:12:00|391.91|389.51|391.69|389.29|391.91|389.51|391.69|389.29|0
1646089930000|2022-02-28 23:12:10|391.47|389.07|391.25|388.85|391.47|389.07|391.25|388.85|0
1646089940000|2022-02-28 23:12:20|391.14|388.74|391.57|389.17|391.57|389.17|391.14|388.74|0
1646089950000|2022-02-28 23:12:30|391.25|388.85|391.25|388.85|391.25|388.85|391.14|388.74|0
1646089960000|2022-02-28 23:12:40|391.03|388.63|391.25|388.85|391.25|388.85|391.03|388.63|0
1646089970000|2022-02-28 23:12:50|391.69|389.29|391.47|389.07|391.69|389.29|391.35|388.95|0
1646089980000|2022-02-28 23:13:00|391.03|388.63|390.81|388.41|391.03|388.63|390.81|388.41|0
1646089990000|2022-02-28 23:13:10|390.7|388.3|390.7|388.3|390.81|388.41|390.7|388.3|0
1646090000000|2022-02-28 23:13:20|391.03|388.63|391.25|388.85|391.25|388.85|391.03|388.63|0
1646090010000|2022-02-28 23:13:30|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1646090020000|2022-02-28 23:13:40|391.57|389.17|392.34|389.94|392.45|390.05|391.57|389.17|0
1646090030000|2022-02-28 23:13:50|391.57|389.17|391.68|389.28|391.68|389.28|391.57|389.17|0
1646090040000|2022-02-28 23:14:00|391.57|389.17|392.34|389.94|392.34|389.94|391.57|389.17|0
1646090060000|2022-02-28 23:14:20|392.23|389.83|392.34|389.94|392.34|389.94|392.23|389.83|0
1646090070000|2022-02-28 23:14:30|392.78|390.38|392.78|390.38|392.78|390.38|392.78|390.38|0
1646090080000|2022-02-28 23:14:40|392.34|389.94|392.23|389.83|392.34|389.94|392.23|389.83|0
1646090090000|2022-02-28 23:14:50|392.34|389.94|392.01|389.61|392.34|389.94|392.01|389.61|0
1646090100000|2022-02-28 23:15:00|391.9|389.5|392.12|389.72|392.12|389.72|391.9|389.5|0
1646090110000|2022-02-28 23:15:10|392.78|390.38|392.78|390.38|392.78|390.38|392.66|390.26|0
1646090120000|2022-02-28 23:15:20|392.66|390.26|392.66|390.26|392.66|390.26|392.66|390.26|0
1646090130000|2022-02-28 23:15:30|394.75|392.35|394.31|391.91|394.75|392.35|393.87|391.47|0
1646090140000|2022-02-28 23:15:40|393.65|391.25|393.43|391.03|393.76|391.36|393.43|391.03|0
1646090150000|2022-02-28 23:15:50|393.32|390.92|393|390.6|393.32|390.92|393|390.6|0
1646090160000|2022-02-28 23:16:00|392.66|390.26|392.34|389.94|392.66|390.26|392.34|389.94|0
1646090170000|2022-02-28 23:16:10|392.22|389.82|392.66|390.26|392.66|390.26|392.22|389.82|0
1646090180000|2022-02-28 23:16:20|392.44|390.04|392.34|389.94|392.44|390.04|392.22|389.82|0
1646090190000|2022-02-28 23:16:30|392.22|389.82|392.12|389.72|392.34|389.94|392.12|389.72|0
1646090200000|2022-02-28 23:16:40|392.22|389.82|392.56|390.16|392.56|390.16|392.22|389.82|0
1646090210000|2022-02-28 23:16:50|392|389.6|391.79|389.39|392|389.6|391.79|389.39|0
1646090220000|2022-02-28 23:17:00|392.34|389.94|392.44|390.04|392.44|390.04|392.34|389.94|0
1646090230000|2022-02-28 23:17:10|392.66|390.26|392.88|390.48|392.88|390.48|392.66|390.26|0
1646090260000|2022-02-28 23:17:40|392.99|390.59|392.77|390.37|392.99|390.59|392.77|390.37|0
1646090270000|2022-02-28 23:17:50|393.1|390.7|393.1|390.7|393.1|390.7|392.99|390.59|0
1646090280000|2022-02-28 23:18:00|393.21|390.81|393.21|390.81|393.21|390.81|393.21|390.81|0
1646090290000|2022-02-28 23:18:10|392.99|390.59|393.21|390.81|393.21|390.81|392.99|390.59|0
1646090300000|2022-02-28 23:18:20|392.99|390.59|392.99|390.59|392.99|390.59|392.99|390.59|0
1646090310000|2022-02-28 23:18:30|392.77|390.37|392.44|390.04|392.77|390.37|392.44|390.04|0
1646090320000|2022-02-28 23:18:40|392.33|389.93|392.33|389.93|392.33|389.93|392.33|389.93|0
1646090330000|2022-02-28 23:18:50|392.12|389.72|391.9|389.5|392.12|389.72|391.9|389.5|0
1646090340000|2022-02-28 23:19:00|392|389.6|392.12|389.72|392.12|389.72|392|389.6|0
1646090350000|2022-02-28 23:19:10|392|389.6|392.33|389.93|392.33|389.93|392|389.6|0
1646090360000|2022-02-28 23:19:20|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1646090370000|2022-02-28 23:19:30|392.22|389.82|392.22|389.82|392.33|389.93|392.22|389.82|0
1646090380000|2022-02-28 23:19:40|392.33|389.93|392.55|390.15|392.55|390.15|392.33|389.93|0
1646090400000|2022-02-28 23:20:00|392.22|389.82|392.22|389.82|392.22|389.82|392.22|389.82|0
1646090410000|2022-02-28 23:20:10|391.78|389.38|392.55|390.15|392.55|390.15|391.78|389.38|0
1646090420000|2022-02-28 23:20:20|392.77|390.37|393.21|390.81|393.21|390.81|392.77|390.37|0
1646090430000|2022-02-28 23:20:30|393.87|391.47|394.19|391.79|394.19|391.79|393.75|391.35|0
1646090440000|2022-02-28 23:20:40|394.09|391.69|393.75|391.35|394.09|391.69|393.75|391.35|0
1646090450000|2022-02-28 23:20:50|394.52|392.12|394.52|392.12|394.52|392.12|394.52|392.12|0
1646090460000|2022-02-28 23:21:00|394.41|392.01|394.52|392.12|394.52|392.12|394.3|391.9|0
1646090470000|2022-02-28 23:21:10|394.85|392.45|395.07|392.67|395.07|392.67|394.85|392.45|0
1646090480000|2022-02-28 23:21:20|395.18|392.78|394.85|392.45|395.4|393|394.85|392.45|0
1646090490000|2022-02-28 23:21:30|395.07|392.67|395.18|392.78|395.18|392.78|394.96|392.56|0
1646090500000|2022-02-28 23:21:40|395.07|392.67|396.06|393.66|396.06|393.66|395.07|392.67|0
1646090510000|2022-02-28 23:21:50|396.38|393.98|396.38|393.98|396.38|393.98|396.38|393.98|0
1646090520000|2022-02-28 23:22:00|396.72|394.32|396.28|393.88|396.72|394.32|396.28|393.88|0
1646090530000|2022-02-28 23:22:10|395.62|393.22|395.4|393|395.62|393.22|395.4|393|0
1646090540000|2022-02-28 23:22:20|395.29|392.89|395.5|393.1|395.5|393.1|395.29|392.89|0
1646090550000|2022-02-28 23:22:30|395.4|393|395.72|393.32|395.72|393.32|395.4|393|0
1646090560000|2022-02-28 23:22:40|395.84|393.44|395.84|393.44|395.94|393.54|395.84|393.44|0
1646090570000|2022-02-28 23:22:50|395.62|393.22|395.4|393|395.62|393.22|395.4|393|0
1646090590000|2022-02-28 23:23:10|395.28|392.88|395.18|392.78|395.28|392.88|395.18|392.78|0
1646090600000|2022-02-28 23:23:20|395.28|392.88|395.28|392.88|395.28|392.88|395.28|392.88|0
1646090620000|2022-02-28 23:23:40|395.4|393|395.06|392.66|395.62|393.22|395.06|392.66|0
1646090630000|2022-02-28 23:23:50|395.18|392.78|394.96|392.56|395.18|392.78|394.96|392.56|0
1646090640000|2022-02-28 23:24:00|394.84|392.44|394.84|392.44|394.96|392.56|394.74|392.34|0
1646090650000|2022-02-28 23:24:10|395.5|393.1|395.5|393.1|395.5|393.1|395.28|392.88|0
1646090660000|2022-02-28 23:24:20|395.62|393.22|395.62|393.22|395.62|393.22|395.62|393.22|0
1646090670000|2022-02-28 23:24:30|395.18|392.78|395.18|392.78|395.28|392.88|395.18|392.78|0
1646090680000|2022-02-28 23:24:40|395.28|392.88|395.62|393.22|395.62|393.22|395.28|392.88|0
1646090690000|2022-02-28 23:24:50|395.5|393.1|396.05|393.65|396.05|393.65|395.5|393.1|0
1646090700000|2022-02-28 23:25:00|395.84|393.44|396.27|393.87|396.27|393.87|395.84|393.44|0
1646090710000|2022-02-28 23:25:10|396.38|393.98|396.27|393.87|396.49|394.09|396.27|393.87|0
1646090720000|2022-02-28 23:25:20|396.38|393.98|396.27|393.87|396.38|393.98|396.27|393.87|0
1646090730000|2022-02-28 23:25:30|396.05|393.65|395.94|393.54|396.05|393.65|395.94|393.54|0
1646090740000|2022-02-28 23:25:40|395.72|393.32|395.5|393.1|395.72|393.32|395.5|393.1|0
1646090750000|2022-02-28 23:25:50|395.61|393.21|395.5|393.1|395.61|393.21|395.5|393.1|0
1646090760000|2022-02-28 23:26:00|395.61|393.21|395.72|393.32|395.72|393.32|395.61|393.21|0
1646090780000|2022-02-28 23:26:20|395.83|393.43|396.05|393.65|396.05|393.65|395.83|393.43|0
1646090790000|2022-02-28 23:26:30|395.94|393.54|396.05|393.65|396.05|393.65|395.94|393.54|0
1646090800000|2022-02-28 23:26:40|395.94|393.54|395.83|393.43|395.94|393.54|395.83|393.43|0
1646090810000|2022-02-28 23:26:50|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1646090820000|2022-02-28 23:27:00|394.84|392.44|394.73|392.33|394.84|392.44|394.73|392.33|0
1646090830000|2022-02-28 23:27:10|394.84|392.44|394.95|392.55|394.95|392.55|394.84|392.44|0
1646090840000|2022-02-28 23:27:20|395.06|392.66|395.06|392.66|395.06|392.66|395.06|392.66|0
1646090850000|2022-02-28 23:27:30|394.84|392.44|394.84|392.44|394.95|392.55|394.84|392.44|0
1646090860000|2022-02-28 23:27:40|394.62|392.22|394.62|392.22|394.62|392.22|394.62|392.22|0
1646090870000|2022-02-28 23:27:50|394.73|392.33|394.51|392.11|394.84|392.44|394.51|392.11|0
1646090880000|2022-02-28 23:28:00|394.29|391.89|394.18|391.78|394.4|392|394.18|391.78|0
1646090890000|2022-02-28 23:28:10|394.29|391.89|394.29|391.89|394.29|391.89|394.07|391.67|0
1646090900000|2022-02-28 23:28:20|394.07|391.67|394.18|391.78|394.18|391.78|394.07|391.67|0
1646090910000|2022-02-28 23:28:30|394.29|391.89|394.18|391.78|394.29|391.89|394.18|391.78|0
1646090920000|2022-02-28 23:28:40|394.07|391.67|394.07|391.67|394.29|391.89|394.07|391.67|0
1646090930000|2022-02-28 23:28:50|394.18|391.78|393.96|391.56|394.18|391.78|393.96|391.56|0
1646090960000|2022-02-28 23:29:20|394.07|391.67|394.73|392.33|394.73|392.33|394.07|391.67|0
1646090970000|2022-02-28 23:29:30|394.62|392.22|394.51|392.11|394.62|392.22|394.51|392.11|0
1646090980000|2022-02-28 23:29:40|394.4|392|394.73|392.33|394.73|392.33|394.4|392|0
1646090990000|2022-02-28 23:29:50|394.84|392.44|394.73|392.33|394.84|392.44|394.73|392.33|0
1646091000000|2022-02-28 23:30:00|394.95|392.55|394.4|392|394.95|392.55|394.4|392|0
1646091010000|2022-02-28 23:30:10|394.51|392.11|394.4|392|394.51|392.11|394.4|392|0
1646091020000|2022-02-28 23:30:20|394.51|392.11|394.84|392.44|394.84|392.44|394.51|392.11|0
1646091030000|2022-02-28 23:30:30|394.73|392.33|394.84|392.44|394.84|392.44|394.73|392.33|0
1646091040000|2022-02-28 23:30:40|395.61|393.21|395.83|393.43|395.83|393.43|395.61|393.21|0
1646091050000|2022-02-28 23:30:50|396.05|393.65|396.37|393.97|396.37|393.97|396.05|393.65|0
1646091060000|2022-02-28 23:31:00|396.49|394.09|397.25|394.85|397.25|394.85|396.49|394.09|0
1646091070000|2022-02-28 23:31:10|398.02|395.62|398.02|395.62|398.13|395.73|398.02|395.62|0
1646091080000|2022-02-28 23:31:20|397.91|395.51|398.02|395.62|398.02|395.62|397.8|395.4|0
1646091090000|2022-02-28 23:31:30|398.35|395.95|398.57|396.17|398.57|396.17|398.35|395.95|0
1646091100000|2022-02-28 23:31:40|398.46|396.06|398.68|396.28|398.68|396.28|398.46|396.06|0
1646091110000|2022-02-28 23:31:50|398.46|396.06|398.68|396.28|398.68|396.28|398.46|396.06|0
1646091120000|2022-02-28 23:32:00|398.46|396.06|398.68|396.28|398.68|396.28|398.46|396.06|0
1646091130000|2022-02-28 23:32:10|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1646091140000|2022-02-28 23:32:20|399.12|396.72|398.02|395.62|399.12|396.72|398.02|395.62|0
1646091150000|2022-02-28 23:32:30|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1646091160000|2022-02-28 23:32:40|398.24|395.84|398.35|395.95|398.35|395.95|398.13|395.73|0
1646091170000|2022-02-28 23:32:50|398.24|395.84|398.35|395.95|398.35|395.95|398.24|395.84|0
1646091180000|2022-02-28 23:33:00|398.24|395.84|398.57|396.17|398.57|396.17|398.24|395.84|0
1646091190000|2022-02-28 23:33:10|398.68|396.28|398.35|395.95|398.68|396.28|398.24|395.84|0
1646091200000|2022-02-28 23:33:20|398.24|395.84|398.46|396.06|398.46|396.06|398.24|395.84|0
1646091210000|2022-02-28 23:33:30|398.68|396.28|398.9|396.5|398.9|396.5|398.68|396.28|0
1646091220000|2022-02-28 23:33:40|399.01|396.61|398.9|396.5|399.01|396.61|398.9|396.5|0
1646091230000|2022-02-28 23:33:50|398.68|396.28|398.68|396.28|398.79|396.39|398.68|396.28|0
1646091240000|2022-02-28 23:34:00|398.79|396.39|398.46|396.06|398.79|396.39|398.46|396.06|0
1646091250000|2022-02-28 23:34:10|398.68|396.28|398.68|396.28|398.79|396.39|398.68|396.28|0
1646091260000|2022-02-28 23:34:20|398.46|396.06|398.57|396.17|398.57|396.17|398.46|396.06|0
1646091270000|2022-02-28 23:34:30|398.79|396.39|398.79|396.39|398.79|396.39|398.68|396.28|0
1646091280000|2022-02-28 23:34:40|398.68|396.28|398.34|395.94|398.68|396.28|398.34|395.94|0
1646091290000|2022-02-28 23:34:50|398.46|396.06|398.24|395.84|398.46|396.06|398.24|395.84|0
1646091300000|2022-02-28 23:35:00|398.46|396.06|398.68|396.28|398.68|396.28|398.46|396.06|0
1646091310000|2022-02-28 23:35:10|398.56|396.16|398.9|396.5|398.9|396.5|398.56|396.16|0
1646091320000|2022-02-28 23:35:20|399.12|396.72|400|397.6|400|397.6|399.12|396.72|0
1646091330000|2022-02-28 23:35:30|400.22|397.82|400.44|398.04|400.66|398.26|400.22|397.82|0
1646091340000|2022-02-28 23:35:40|400.66|398.26|400.44|398.04|400.66|398.26|400.44|398.04|0
1646091350000|2022-02-28 23:35:50|400.55|398.15|400.66|398.26|400.88|398.48|400.55|398.15|0
1646091360000|2022-02-28 23:36:00|400.88|398.48|400.66|398.26|400.88|398.48|400.66|398.26|0
1646091370000|2022-02-28 23:36:10|400.77|398.37|400.44|398.04|401.21|398.81|400.44|398.04|0
1646091380000|2022-02-28 23:36:20|400.54|398.14|400.76|398.36|400.76|398.36|400.44|398.04|0
1646091390000|2022-02-28 23:36:30|400.88|398.48|401.1|398.7|401.1|398.7|400.66|398.26|0
1646091400000|2022-02-28 23:36:40|400.88|398.48|400.44|398.04|400.88|398.48|400.44|398.04|0
1646091410000|2022-02-28 23:36:50|400.22|397.82|399.34|396.94|400.22|397.82|399.34|396.94|0
1646091420000|2022-02-28 23:37:00|398.9|396.5|400|397.6|400|397.6|398.9|396.5|0
1646091430000|2022-02-28 23:37:10|399.88|397.48|400.22|397.82|400.22|397.82|399.88|397.48|0
1646091440000|2022-02-28 23:37:20|400.44|398.04|400.88|398.48|400.88|398.48|400.44|398.04|0
1646091450000|2022-02-28 23:37:30|400.76|398.36|400.76|398.36|400.76|398.36|400.76|398.36|0
1646091460000|2022-02-28 23:37:40|400.88|398.48|400.98|398.58|400.98|398.58|400.76|398.36|0
1646091470000|2022-02-28 23:37:50|401.1|398.7|400.88|398.48|401.1|398.7|400.88|398.48|0
1646091480000|2022-02-28 23:38:00|400.66|398.26|400.66|398.26|400.66|398.26|400.66|398.26|0
1646091490000|2022-02-28 23:38:10|400.76|398.36|400.76|398.36|400.76|398.36|400.76|398.36|0
1646091500000|2022-02-28 23:38:20|400.88|398.48|400.88|398.48|400.88|398.48|400.88|398.48|0
1646091510000|2022-02-28 23:38:30|400.66|398.26|400.22|397.82|400.66|398.26|400.22|397.82|0
1646091520000|2022-02-28 23:38:40|400.54|398.14|400.54|398.14|400.54|398.14|400.54|398.14|0
1646091530000|2022-02-28 23:38:50|400.44|398.04|400.21|397.81|400.44|398.04|400.21|397.81|0
1646091540000|2022-02-28 23:39:00|400.44|398.04|400.32|397.92|400.44|398.04|400.32|397.92|0
1646091550000|2022-02-28 23:39:10|399.88|397.48|399.99|397.59|399.99|397.59|399.88|397.48|0
1646091560000|2022-02-28 23:39:20|399.77|397.37|399.55|397.15|399.77|397.37|399.55|397.15|0
1646091570000|2022-02-28 23:39:30|399.77|397.37|399.88|397.48|399.88|397.48|399.77|397.37|0
1646091580000|2022-02-28 23:39:40|399.99|397.59|399.99|397.59|399.99|397.59|399.99|397.59|0
1646091590000|2022-02-28 23:39:50|399.88|397.48|399.88|397.48|399.88|397.48|399.88|397.48|0
1646091610000|2022-02-28 23:40:10|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1646091620000|2022-02-28 23:40:20|399.88|397.48|399.55|397.15|399.88|397.48|399.55|397.15|0
1646091630000|2022-02-28 23:40:30|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1646091640000|2022-02-28 23:40:40|399.88|397.48|399.99|397.59|399.99|397.59|399.88|397.48|0
1646091650000|2022-02-28 23:40:50|399.77|397.37|399.77|397.37|399.77|397.37|399.77|397.37|0
1646091660000|2022-02-28 23:41:00|399.55|397.15|399.11|396.71|399.55|397.15|399.11|396.71|0
1646091670000|2022-02-28 23:41:10|398.67|396.27|398.01|395.61|398.67|396.27|398.01|395.61|0
1646091680000|2022-02-28 23:41:20|398.12|395.72|398.67|396.27|398.67|396.27|398.12|395.72|0
1646091690000|2022-02-28 23:41:30|398.89|396.49|398.89|396.49|399.11|396.71|398.89|396.49|0
1646091700000|2022-02-28 23:41:40|398.78|396.38|399|396.6|399|396.6|398.67|396.27|0
1646091710000|2022-02-28 23:41:50|399.11|396.71|399|396.6|399.11|396.71|399|396.6|0
1646091720000|2022-02-28 23:42:00|399.11|396.71|398.89|396.49|399.11|396.71|398.89|396.49|0
1646091730000|2022-02-28 23:42:10|398.77|396.37|398.55|396.15|398.77|396.37|398.55|396.15|0
1646091740000|2022-02-28 23:42:20|398.67|396.27|398.45|396.05|398.67|396.27|398.45|396.05|0
1646091750000|2022-02-28 23:42:30|398.77|396.37|398.89|396.49|398.89|396.49|398.67|396.27|0
1646091760000|2022-02-28 23:42:40|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1646091780000|2022-02-28 23:43:00|398.23|395.83|398.11|395.71|398.23|395.83|398.11|395.71|0
1646091790000|2022-02-28 23:43:10|398.45|396.05|398.55|396.15|398.55|396.15|398.45|396.05|0
1646091800000|2022-02-28 23:43:20|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1646091810000|2022-02-28 23:43:30|398.23|395.83|398.33|395.93|398.33|395.93|398.23|395.83|0
1646091820000|2022-02-28 23:43:40|398.23|395.83|398.23|395.83|398.23|395.83|398.23|395.83|0
1646091830000|2022-02-28 23:43:50|398.01|395.61|398.01|395.61|398.01|395.61|397.89|395.49|0
1646091840000|2022-02-28 23:44:00|398.45|396.05|398.67|396.27|398.67|396.27|398.45|396.05|0
1646091850000|2022-02-28 23:44:10|398.45|396.05|398.45|396.05|398.45|396.05|398.33|395.93|0
1646091860000|2022-02-28 23:44:20|398.67|396.27|398.55|396.15|398.67|396.27|398.55|396.15|0
1646091870000|2022-02-28 23:44:30|398.45|396.05|398.45|396.05|398.45|396.05|398.45|396.05|0
1646091880000|2022-02-28 23:44:40|398.55|396.15|398.55|396.15|398.55|396.15|398.55|396.15|0
1646091900000|2022-02-28 23:45:00|398.67|396.27|398.11|395.71|398.67|396.27|398.11|395.71|0
1646091910000|2022-02-28 23:45:10|397.79|395.39|397.78|395.38|397.89|395.49|397.78|395.38|0
1646091920000|2022-02-28 23:45:20|398.22|395.82|398.11|395.71|398.22|395.82|398.11|395.71|0
1646091930000|2022-02-28 23:45:30|398.22|395.82|397.56|395.16|398.22|395.82|397.56|395.16|0
1646091940000|2022-02-28 23:45:40|397.45|395.05|397.23|394.83|397.45|395.05|397.23|394.83|0
1646091950000|2022-02-28 23:45:50|397.89|395.49|397.56|395.16|397.89|395.49|397.56|395.16|0
1646091960000|2022-02-28 23:46:00|397.45|395.05|397.78|395.38|397.89|395.49|397.34|394.94|0
1646091970000|2022-02-28 23:46:10|397.67|395.27|397.78|395.38|397.78|395.38|397.67|395.27|0
1646091980000|2022-02-28 23:46:20|397.89|395.49|397.89|395.49|397.89|395.49|397.78|395.38|0
1646091990000|2022-02-28 23:46:30|398.11|395.71|398.44|396.04|398.44|396.04|398.11|395.71|0
1646092000000|2022-02-28 23:46:40|398.66|396.26|398.88|396.48|398.88|396.48|398.66|396.26|0
1646092010000|2022-02-28 23:46:50|398.99|396.59|399.1|396.7|399.1|396.7|398.88|396.48|0
1646092020000|2022-02-28 23:47:00|398.88|396.48|398.22|395.82|398.88|396.48|398.22|395.82|0
1646092030000|2022-02-28 23:47:10|398.33|395.93|398.22|395.82|398.33|395.93|398.22|395.82|0
1646092040000|2022-02-28 23:47:20|398.44|396.04|398.55|396.15|398.55|396.15|398.44|396.04|0
1646092050000|2022-02-28 23:47:30|398.66|396.26|398.66|396.26|398.77|396.37|398.66|396.26|0
1646092060000|2022-02-28 23:47:40|398.33|395.93|398.22|395.82|398.33|395.93|398.22|395.82|0
1646092070000|2022-02-28 23:47:50|398|395.6|398|395.6|398.22|395.82|398|395.6|0
1646092080000|2022-02-28 23:48:00|398.11|395.71|398.44|396.04|398.44|396.04|398.11|395.71|0
1646092090000|2022-02-28 23:48:10|398.77|396.37|398.77|396.37|398.77|396.37|398.77|396.37|0
1646092100000|2022-02-28 23:48:20|398.88|396.48|398.88|396.48|398.88|396.48|398.66|396.26|0
1646092110000|2022-02-28 23:48:30|398.77|396.37|398.77|396.37|398.88|396.48|398.77|396.37|0
1646092120000|2022-02-28 23:48:40|399.32|396.92|399.1|396.7|399.32|396.92|399.1|396.7|0
1646092130000|2022-02-28 23:48:50|398.66|396.26|398.55|396.15|398.66|396.26|398.44|396.04|0
1646092140000|2022-02-28 23:49:00|398.33|395.93|398.22|395.82|398.33|395.93|398.22|395.82|0
1646092150000|2022-02-28 23:49:10|398.44|396.04|398.66|396.26|398.66|396.26|398.44|396.04|0
1646092160000|2022-02-28 23:49:20|398.88|396.48|398.76|396.36|398.88|396.48|398.76|396.36|0
1646092170000|2022-02-28 23:49:30|398.66|396.26|399.1|396.7|399.1|396.7|398.66|396.26|0
1646092180000|2022-02-28 23:49:40|398.88|396.48|398.66|396.26|398.88|396.48|398.66|396.26|0
1646092190000|2022-02-28 23:49:50|398.44|396.04|398.54|396.14|398.54|396.14|398.44|396.04|0
1646092200000|2022-02-28 23:50:00|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1646092210000|2022-02-28 23:50:10|398.98|396.58|398.98|396.58|398.98|396.58|398.98|396.58|0
1646092220000|2022-02-28 23:50:20|398.88|396.48|398.88|396.48|398.88|396.48|398.88|396.48|0
1646092230000|2022-02-28 23:50:30|398.98|396.58|399.1|396.7|399.1|396.7|398.98|396.58|0
1646092240000|2022-02-28 23:50:40|399.32|396.92|399.32|396.92|399.32|396.92|399.32|396.92|0
1646092250000|2022-02-28 23:50:50|399.2|396.8|399.1|396.7|399.42|397.02|399.1|396.7|0
1646092260000|2022-02-28 23:51:00|399.2|396.8|399.2|396.8|399.2|396.8|399.1|396.7|0
1646092270000|2022-02-28 23:51:10|399.1|396.7|399.1|396.7|399.1|396.7|399.1|396.7|0
1646092280000|2022-02-28 23:51:20|399.32|396.92|399.54|397.14|399.54|397.14|399.2|396.8|0
1646092290000|2022-02-28 23:51:30|399.42|397.02|399.32|396.92|399.42|397.02|399.32|396.92|0
1646092300000|2022-02-28 23:51:40|399.42|397.02|399.54|397.14|399.54|397.14|399.32|396.92|0
1646092310000|2022-02-28 23:51:50|399.64|397.24|399.2|396.8|399.64|397.24|399.2|396.8|0
1646092320000|2022-02-28 23:52:00|399.42|397.02|399.64|397.24|399.64|397.24|399.32|396.92|0
1646092330000|2022-02-28 23:52:10|399.42|397.02|399.32|396.92|399.42|397.02|399.32|396.92|0
1646092340000|2022-02-28 23:52:20|399.42|397.02|399.32|396.92|399.42|397.02|399.32|396.92|0
1646092350000|2022-02-28 23:52:30|399.64|397.24|399.54|397.14|399.64|397.24|399.42|397.02|0
1646092370000|2022-02-28 23:52:50|399.64|397.24|399.42|397.02|399.64|397.24|399.42|397.02|0
1646092380000|2022-02-28 23:53:00|399.54|397.14|399.86|397.46|399.86|397.46|399.54|397.14|0
1646092390000|2022-02-28 23:53:10|399.98|397.58|399.86|397.46|399.98|397.58|399.86|397.46|0
1646092400000|2022-02-28 23:53:20|399.98|397.58|400.86|398.46|400.86|398.46|399.98|397.58|0
1646092410000|2022-02-28 23:53:30|400.64|398.24|400.64|398.24|400.74|398.34|400.64|398.24|0
1646092420000|2022-02-28 23:53:40|402.95|400.55|403.06|400.66|403.28|400.88|402.95|400.55|0
1646092430000|2022-02-28 23:53:50|403.28|400.88|403.5|401.1|403.5|401.1|402.73|400.33|0
1646092440000|2022-02-28 23:54:00|403.06|400.66|402.95|400.55|403.17|400.77|402.84|400.44|0
1646092450000|2022-02-28 23:54:10|403.06|400.66|403.06|400.66|403.17|400.77|403.06|400.66|0
1646092460000|2022-02-28 23:54:20|403.17|400.77|402.84|400.44|403.28|400.88|402.84|400.44|0
1646092470000|2022-02-28 23:54:30|402.62|400.22|402.84|400.44|402.84|400.44|402.62|400.22|0
1646092480000|2022-02-28 23:54:40|402.95|400.55|403.06|400.66|403.06|400.66|402.95|400.55|0
1646092490000|2022-02-28 23:54:50|402.84|400.44|402.4|400|402.84|400.44|402.4|400|0
1646092500000|2022-02-28 23:55:00|402.5|400.1|402.4|400|402.5|400.1|402.4|400|0
1646092510000|2022-02-28 23:55:10|402.28|399.88|402.62|400.22|402.62|400.22|402.28|399.88|0
1646092520000|2022-02-28 23:55:20|402.28|399.88|402.18|399.78|402.28|399.88|402.18|399.78|0
1646092530000|2022-02-28 23:55:30|401.96|399.56|401.74|399.34|401.96|399.56|401.74|399.34|0
1646092540000|2022-02-28 23:55:40|401.51|399.11|401.62|399.22|401.74|399.34|401.51|399.11|0
1646092550000|2022-02-28 23:55:50|401.74|399.34|401.96|399.56|401.96|399.56|401.74|399.34|0
1646092560000|2022-02-28 23:56:00|402.06|399.66|402.06|399.66|402.06|399.66|402.06|399.66|0
1646092570000|2022-02-28 23:56:10|401.96|399.56|402.06|399.66|402.06|399.66|401.96|399.56|0
1646092580000|2022-02-28 23:56:20|401.96|399.56|401.96|399.56|401.96|399.56|401.62|399.22|0
1646092590000|2022-02-28 23:56:30|402.06|399.66|401.73|399.33|402.06|399.66|401.73|399.33|0
1646092600000|2022-02-28 23:56:40|401.51|399.11|401.4|399|401.51|399.11|401.4|399|0
1646092610000|2022-02-28 23:56:50|401.51|399.11|401.95|399.55|401.95|399.55|401.51|399.11|0
1646092620000|2022-02-28 23:57:00|402.06|399.66|401.73|399.33|402.06|399.66|401.73|399.33|0
1646092640000|2022-02-28 23:57:20|401.62|399.22|401.62|399.22|401.62|399.22|401.62|399.22|0
1646092650000|2022-02-28 23:57:30|401.51|399.11|402.94|400.54|403.06|400.66|401.51|399.11|0
1646092660000|2022-02-28 23:57:40|401.95|399.55|402.39|399.99|402.39|399.99|401.73|399.33|0
1646092670000|2022-02-28 23:57:50|402.17|399.77|402.39|399.99|402.39|399.99|402.17|399.77|0
1646092680000|2022-02-28 23:58:00|402.5|400.1|401.73|399.33|402.5|400.1|401.73|399.33|0
1646092690000|2022-02-28 23:58:10|401.84|399.44|401.95|399.55|402.17|399.77|401.84|399.44|0
1646092700000|2022-02-28 23:58:20|402.39|399.99|402.17|399.77|402.39|399.99|402.17|399.77|0
1646092710000|2022-02-28 23:58:30|401.84|399.44|401.73|399.33|401.95|399.55|401.73|399.33|0
1646092720000|2022-02-28 23:58:40|402.17|399.77|402.61|400.21|402.61|400.21|402.17|399.77|0
1646092730000|2022-02-28 23:58:50|403.06|400.66|402.61|400.21|403.06|400.66|402.61|400.21|0
1646092740000|2022-02-28 23:59:00|402.72|400.32|402.61|400.21|402.72|400.32|402.61|400.21|0
1646092750000|2022-02-28 23:59:10|400.51|398.11|400.63|398.23|400.63|398.23|400.51|398.11|0
1646092760000|2022-02-28 23:59:20|400.51|398.11|400.41|398.01|400.51|398.11|400.41|398.01|0
1646092770000|2022-02-28 23:59:30|400.19|397.79|399.97|397.57|400.19|397.79|399.97|397.57|0
1646092790000|2022-02-28 23:59:50|399.85|397.45|399.53|397.13|399.85|397.45|399.53|397.13|0
1646092800000|2022-03-01 00:00:00|399.75|397.35|402.17|399.77|402.17|399.77|399.75|397.35|0
1646092810000|2022-03-01 00:00:10|401.95|399.55|401.51|399.11|401.95|399.55|401.51|399.11|0
1646092820000|2022-03-01 00:00:20|401.39|398.99|400.85|398.45|401.39|398.99|400.85|398.45|0
1646092830000|2022-03-01 00:00:30|400.95|398.55|401.51|399.11|401.51|399.11|400.95|398.55|0
1646092840000|2022-03-01 00:00:40|401.73|399.33|401.73|399.33|401.73|399.33|401.51|399.11|0
1646092850000|2022-03-01 00:00:50|401.61|399.21|401.51|399.11|401.61|399.21|401.51|399.11|0
1646092860000|2022-03-01 00:01:00|402.05|399.65|402.05|399.65|402.05|399.65|402.05|399.65|0
1646092870000|2022-03-01 00:01:10|402.17|399.77|400.73|398.33|402.17|399.77|400.73|398.33|0
1646092880000|2022-03-01 00:01:20|400.51|398.11|399.96|397.56|400.63|398.23|399.96|397.56|0
1646092890000|2022-03-01 00:01:30|400.18|397.78|399.96|397.56|400.18|397.78|399.74|397.34|0
1646092900000|2022-03-01 00:01:40|399.85|397.45|400.18|397.78|400.18|397.78|399.85|397.45|0
1646092910000|2022-03-01 00:01:50|400.4|398|400.62|398.22|400.73|398.33|400.4|398|0
1646092920000|2022-03-01 00:02:00|401.07|398.67|401.29|398.89|401.29|398.89|401.07|398.67|0
1646092930000|2022-03-01 00:02:10|401.07|398.67|400.95|398.55|401.07|398.67|400.84|398.44|0
1646092940000|2022-03-01 00:02:20|401.17|398.77|400.95|398.55|401.17|398.77|400.95|398.55|0
1646092950000|2022-03-01 00:02:30|400.84|398.44|401.17|398.77|401.17|398.77|400.84|398.44|0
1646092960000|2022-03-01 00:02:40|401.06|398.66|401.28|398.88|401.28|398.88|401.06|398.66|0
1646092980000|2022-03-01 00:03:00|401.51|399.11|401.5|399.1|401.51|399.11|401.39|398.99|0
1646093000000|2022-03-01 00:03:20|401.39|398.99|401.5|399.1|401.5|399.1|401.39|398.99|0
1646093010000|2022-03-01 00:03:30|401.73|399.33|400.95|398.55|401.73|399.33|400.95|398.55|0
1646093020000|2022-03-01 00:03:40|400.84|398.44|400.29|397.89|400.84|398.44|400.29|397.89|0
1646093030000|2022-03-01 00:03:50|400.4|398|400.84|398.44|400.84|398.44|400.4|398|0
1646093040000|2022-03-01 00:04:00|400.62|398.22|400.4|398|400.62|398.22|400.18|397.78|0
1646093050000|2022-03-01 00:04:10|400.18|397.78|400.18|397.78|400.18|397.78|400.18|397.78|0
1646093060000|2022-03-01 00:04:20|400.07|397.67|399.96|397.56|400.18|397.78|399.96|397.56|0
1646093070000|2022-03-01 00:04:30|399.74|397.34|399.74|397.34|399.74|397.34|399.74|397.34|0
1646093090000|2022-03-01 00:04:50|399.84|397.44|399.74|397.34|399.84|397.44|399.74|397.34|0
1646093100000|2022-03-01 00:05:00|399.62|397.22|399.4|397|399.62|397.22|399.4|397|0
1646093110000|2022-03-01 00:05:10|399.3|396.9|398.74|396.34|399.3|396.9|398.74|396.34|0
1646093120000|2022-03-01 00:05:20|398.64|396.24|398.42|396.02|398.64|396.24|398.42|396.02|0
1646093130000|2022-03-01 00:05:30|398.52|396.12|398.42|396.02|398.52|396.12|398.42|396.02|0
1646093140000|2022-03-01 00:05:40|398.3|395.9|397.32|394.92|398.3|395.9|397.32|394.92|0
1646093150000|2022-03-01 00:05:50|397.42|395.02|397.42|395.02|397.54|395.14|397.42|395.02|0
1646093160000|2022-03-01 00:06:00|397.2|394.8|397.1|394.7|397.2|394.8|397.1|394.7|0
1646093170000|2022-03-01 00:06:10|397.2|394.8|396.98|394.58|397.2|394.8|396.88|394.48|0
1646093180000|2022-03-01 00:06:20|397.1|394.7|396.88|394.48|397.2|394.8|396.88|394.48|0
1646093190000|2022-03-01 00:06:30|397.1|394.7|398.64|396.24|398.64|396.24|397.1|394.7|0
1646093200000|2022-03-01 00:06:40|397.76|395.36|396.44|394.04|397.76|395.36|396.44|394.04|0
1646093210000|2022-03-01 00:06:50|396.54|394.14|396.44|394.04|396.66|394.26|396.44|394.04|0
1646093220000|2022-03-01 00:07:00|396.1|393.7|396.22|393.82|396.44|394.04|396|393.6|0
1646093230000|2022-03-01 00:07:10|396.66|394.26|396.44|394.04|396.88|394.48|396.44|394.04|0
1646093240000|2022-03-01 00:07:20|396.66|394.26|396.66|394.26|396.66|394.26|396.54|394.14|0
1646093250000|2022-03-01 00:07:30|396.88|394.48|396.54|394.14|396.88|394.48|396.54|394.14|0
1646093260000|2022-03-01 00:07:40|396.76|394.36|396.32|393.92|396.87|394.47|396.32|393.92|0
1646093270000|2022-03-01 00:07:50|396.44|394.04|395.78|393.38|396.44|394.04|395.78|393.38|0
1646093280000|2022-03-01 00:08:00|395.66|393.26|395.34|392.94|395.66|393.26|395.34|392.94|0
1646093290000|2022-03-01 00:08:10|395.66|393.26|395.56|393.16|395.66|393.26|395.56|393.16|0
1646093300000|2022-03-01 00:08:20|395.34|392.94|395.22|392.82|395.44|393.04|395.22|392.82|0
1646093310000|2022-03-01 00:08:30|395.12|392.72|395.99|393.59|395.99|393.59|395.12|392.72|0
1646093320000|2022-03-01 00:08:40|396.54|394.14|396.54|394.14|396.65|394.25|396.54|394.14|0
1646093330000|2022-03-01 00:08:50|396.65|394.25|396.65|394.25|396.65|394.25|396.54|394.14|0
1646093350000|2022-03-01 00:09:10|396.21|393.81|396.32|393.92|396.32|393.92|396.21|393.81|0
1646093360000|2022-03-01 00:09:20|396.21|393.81|395.55|393.15|396.21|393.81|395.55|393.15|0
1646093370000|2022-03-01 00:09:30|395.44|393.04|395.44|393.04|395.55|393.15|395.44|393.04|0
1646093380000|2022-03-01 00:09:40|395.55|393.15|395.33|392.93|395.55|393.15|395|392.6|0
1646093390000|2022-03-01 00:09:50|395.11|392.71|395|392.6|395.11|392.71|395|392.6|0
1646093400000|2022-03-01 00:10:00|395.11|392.71|395.66|393.26|395.66|393.26|395.11|392.71|0
1646093410000|2022-03-01 00:10:10|395.55|393.15|395.33|392.93|395.55|393.15|395.33|392.93|0
1646093420000|2022-03-01 00:10:20|395.11|392.71|395.44|393.04|395.44|393.04|395.11|392.71|0
1646093430000|2022-03-01 00:10:30|395.55|393.15|395.77|393.37|395.77|393.37|395.33|392.93|0
1646093440000|2022-03-01 00:10:40|395.55|393.15|395.66|393.26|395.66|393.26|395.55|393.15|0
1646093450000|2022-03-01 00:10:50|395.77|393.37|395.55|393.15|395.77|393.37|395.55|393.15|0
1646093470000|2022-03-01 00:11:10|395.66|393.26|395.55|393.15|395.77|393.37|395.55|393.15|0
1646093480000|2022-03-01 00:11:20|395.77|393.37|395.77|393.37|395.77|393.37|395.77|393.37|0
1646093490000|2022-03-01 00:11:30|396.43|394.03|396.43|394.03|396.87|394.47|396.43|394.03|0
1646093500000|2022-03-01 00:11:40|396.65|394.25|396.87|394.47|396.87|394.47|396.54|394.14|0
1646093510000|2022-03-01 00:11:50|396.75|394.35|396.43|394.03|396.75|394.35|396.43|394.03|0
1646093520000|2022-03-01 00:12:00|396.65|394.25|397.09|394.69|397.09|394.69|396.65|394.25|0
1646093530000|2022-03-01 00:12:10|396.87|394.47|396.87|394.47|396.87|394.47|396.87|394.47|0
1646093540000|2022-03-01 00:12:20|397.09|394.69|397.09|394.69|397.09|394.69|397.09|394.69|0
1646093550000|2022-03-01 00:12:30|396.97|394.57|397.53|395.13|397.53|395.13|396.87|394.47|0
1646093560000|2022-03-01 00:12:40|396.43|394.03|395.99|393.59|396.43|394.03|395.99|393.59|0
1646093580000|2022-03-01 00:13:00|395.87|393.47|395.87|393.47|395.87|393.47|395.87|393.47|0
1646093590000|2022-03-01 00:13:10|395.77|393.37|395.55|393.15|395.77|393.37|395.55|393.15|0
1646093600000|2022-03-01 00:13:20|395.77|393.37|395.77|393.37|395.77|393.37|395.77|393.37|0
1646093610000|2022-03-01 00:13:30|396.43|394.03|396.21|393.81|396.53|394.13|396.21|393.81|0
1646093620000|2022-03-01 00:13:40|396.31|393.91|396.31|393.91|396.31|393.91|396.21|393.81|0
1646093630000|2022-03-01 00:13:50|396.53|394.13|396.97|394.57|396.97|394.57|396.53|394.13|0
1646093640000|2022-03-01 00:14:00|397.09|394.69|397.19|394.79|397.19|394.79|397.09|394.69|0
1646093650000|2022-03-01 00:14:10|397.09|394.69|396.87|394.47|397.09|394.69|396.87|394.47|0
1646093660000|2022-03-01 00:14:20|396.97|394.57|397.09|394.69|397.09|394.69|396.97|394.57|0
1646093670000|2022-03-01 00:14:30|397.19|394.79|397.52|395.12|397.53|395.13|397.19|394.79|0
1646093680000|2022-03-01 00:14:40|397.63|395.23|397.74|395.34|397.85|395.45|397.63|395.23|0
1646093690000|2022-03-01 00:14:50|398.18|395.78|397.74|395.34|398.18|395.78|397.74|395.34|0
1646093700000|2022-03-01 00:15:00|397.96|395.56|397.96|395.56|397.96|395.56|397.74|395.34|0
1646093710000|2022-03-01 00:15:10|398.18|395.78|398.18|395.78|398.18|395.78|398.18|395.78|0
1646093720000|2022-03-01 00:15:20|399.17|396.77|400.83|398.43|400.83|398.43|399.17|396.77|0
1646093730000|2022-03-01 00:15:30|400.61|398.21|400.61|398.21|400.83|398.43|400.49|398.09|0
1646093740000|2022-03-01 00:15:40|399.94|397.54|400.39|397.99|400.39|397.99|399.83|397.43|0
1646093750000|2022-03-01 00:15:50|399.28|396.88|399.94|397.54|399.94|397.54|399.28|396.88|0
1646093760000|2022-03-01 00:16:00|400.39|397.99|400.61|398.21|400.61|398.21|400.39|397.99|0
1646093770000|2022-03-01 00:16:10|400.83|398.43|399.5|397.1|400.83|398.43|399.5|397.1|0
1646093780000|2022-03-01 00:16:20|399.83|397.43|400.83|398.43|400.83|398.43|399.83|397.43|0
1646093790000|2022-03-01 00:16:30|400.6|398.2|400.49|398.09|400.6|398.2|400.38|397.98|0
1646093800000|2022-03-01 00:16:40|400.38|397.98|399.17|396.77|400.38|397.98|399.06|396.66|0
1646093810000|2022-03-01 00:16:50|399.28|396.88|399.28|396.88|399.5|397.1|399.28|396.88|0
1646093820000|2022-03-01 00:17:00|399.17|396.77|398.84|396.44|399.17|396.77|398.84|396.44|0
1646093830000|2022-03-01 00:17:10|398.73|396.33|398.84|396.44|398.84|396.44|398.51|396.11|0
1646093840000|2022-03-01 00:17:20|399.28|396.88|399.5|397.1|399.5|397.1|399.28|396.88|0
1646093850000|2022-03-01 00:17:30|399.28|396.88|399.94|397.54|399.94|397.54|399.28|396.88|0
1646093860000|2022-03-01 00:17:40|399.83|397.43|399.72|397.32|399.83|397.43|399.72|397.32|0
1646093870000|2022-03-01 00:17:50|399.61|397.21|399.83|397.43|399.94|397.54|399.61|397.21|0
1646093880000|2022-03-01 00:18:00|400.38|397.98|400.38|397.98|400.38|397.98|400.16|397.76|0
1646093890000|2022-03-01 00:18:10|400.27|397.87|400.38|397.98|400.38|397.98|400.16|397.76|0
1646093900000|2022-03-01 00:18:20|400.16|397.76|400.16|397.76|400.16|397.76|400.05|397.65|0
1646093910000|2022-03-01 00:18:30|400.27|397.87|400.27|397.87|400.38|397.98|400.27|397.87|0
1646093920000|2022-03-01 00:18:40|400.38|397.98|400.16|397.76|400.38|397.98|400.16|397.76|0
1646093930000|2022-03-01 00:18:50|400.05|397.65|400.16|397.76|400.16|397.76|400.05|397.65|0
1646093940000|2022-03-01 00:19:00|400.05|397.65|399.83|397.43|400.16|397.76|399.83|397.43|0
1646093950000|2022-03-01 00:19:10|399.61|397.21|399.38|396.98|399.61|397.21|399.38|396.98|0
1646093960000|2022-03-01 00:19:20|399.28|396.88|398.4|396|399.28|396.88|398.4|396|0
1646093970000|2022-03-01 00:19:30|398.5|396.1|398.94|396.54|398.94|396.54|398.4|396|0
1646093980000|2022-03-01 00:19:40|399.06|396.66|399.16|396.76|399.28|396.88|399.06|396.66|0
1646093990000|2022-03-01 00:19:50|399.28|396.88|399.5|397.1|399.5|397.1|399.28|396.88|0
1646094000000|2022-03-01 00:20:00|399.6|397.2|399.6|397.2|399.6|397.2|399.6|397.2|0
1646094010000|2022-03-01 00:20:10|399.38|396.98|399.28|396.88|399.38|396.98|399.16|396.76|0
1646094020000|2022-03-01 00:20:20|399.38|396.98|399.38|396.98|399.38|396.98|399.38|396.98|0
1646094030000|2022-03-01 00:20:30|399.5|397.1|399.5|397.1|399.82|397.42|399.5|397.1|0
1646094040000|2022-03-01 00:20:40|399.38|396.98|399.06|396.66|399.38|396.98|399.06|396.66|0
1646094050000|2022-03-01 00:20:50|398.5|396.1|398.4|396|398.5|396.1|398.4|396|0
1646094060000|2022-03-01 00:21:00|398.62|396.22|398.94|396.54|398.94|396.54|398.62|396.22|0
1646094070000|2022-03-01 00:21:10|398.72|396.32|399.28|396.88|399.28|396.88|398.72|396.32|0
1646094080000|2022-03-01 00:21:20|399.5|397.1|398.72|396.32|399.5|397.1|398.72|396.32|0
1646094090000|2022-03-01 00:21:30|398.62|396.22|397.96|395.56|398.62|396.22|397.96|395.56|0
1646094100000|2022-03-01 00:21:40|398.18|395.78|398.62|396.22|398.62|396.22|398.18|395.78|0
1646094110000|2022-03-01 00:21:50|398.5|396.1|398.62|396.22|398.62|396.22|398.39|395.99|0
1646094120000|2022-03-01 00:22:00|399.28|396.88|399.16|396.76|399.28|396.88|399.06|396.66|0
1646094130000|2022-03-01 00:22:10|399.28|396.88|399.16|396.76|399.28|396.88|399.16|396.76|0
1646094140000|2022-03-01 00:22:20|399.38|396.98|399.27|396.87|399.38|396.98|399.27|396.87|0
1646094150000|2022-03-01 00:22:30|398.94|396.54|399.05|396.65|399.05|396.65|398.94|396.54|0
1646094160000|2022-03-01 00:22:40|399.27|396.87|399.27|396.87|399.38|396.98|399.27|396.87|0
1646094170000|2022-03-01 00:22:50|399.05|396.65|398.94|396.54|399.05|396.65|398.83|396.43|0
1646094180000|2022-03-01 00:23:00|398.28|395.88|398.17|395.77|398.28|395.88|398.17|395.77|0
1646094190000|2022-03-01 00:23:10|398.06|395.66|397.62|395.22|398.06|395.66|397.62|395.22|0
1646094200000|2022-03-01 00:23:20|397.07|394.67|396.52|394.12|397.07|394.67|396.52|394.12|0
1646094210000|2022-03-01 00:23:30|396.96|394.56|396.74|394.34|396.96|394.56|396.63|394.23|0
1646094220000|2022-03-01 00:23:40|397.18|394.78|397.18|394.78|397.29|394.89|397.07|394.67|0
1646094230000|2022-03-01 00:23:50|397.51|395.11|397.4|395|397.51|395.11|397.29|394.89|0
1646094240000|2022-03-01 00:24:00|397.51|395.11|397.07|394.67|397.51|395.11|397.07|394.67|0
1646094250000|2022-03-01 00:24:10|397.29|394.89|397.73|395.33|397.73|395.33|397.29|394.89|0
1646094260000|2022-03-01 00:24:20|397.51|395.11|397.51|395.11|397.51|395.11|397.51|395.11|0
1646094270000|2022-03-01 00:24:30|397.84|395.44|397.95|395.55|397.95|395.55|397.84|395.44|0
1646094280000|2022-03-01 00:24:40|397.73|395.33|397.51|395.11|397.73|395.33|397.4|395|0
1646094290000|2022-03-01 00:24:50|397.62|395.22|397.62|395.22|397.62|395.22|397.51|395.11|0
1646094300000|2022-03-01 00:25:00|397.51|395.11|397.18|394.78|397.51|395.11|397.18|394.78|0
1646094310000|2022-03-01 00:25:10|397.62|395.22|397.18|394.78|397.62|395.22|397.18|394.78|0
1646094320000|2022-03-01 00:25:20|397.29|394.89|397.29|394.89|397.29|394.89|397.18|394.78|0
1646094330000|2022-03-01 00:25:30|397.18|394.78|397.73|395.33|397.73|395.33|397.18|394.78|0
1646094340000|2022-03-01 00:25:40|398.06|395.66|398.06|395.66|398.06|395.66|398.06|395.66|0
1646094350000|2022-03-01 00:25:50|397.95|395.55|397.62|395.22|397.95|395.55|397.62|395.22|0
1646094360000|2022-03-01 00:26:00|397.51|395.11|398.17|395.77|398.17|395.77|397.39|394.99|0
1646094370000|2022-03-01 00:26:10|398.61|396.21|398.93|396.53|398.93|396.53|398.61|396.21|0
1646094380000|2022-03-01 00:26:20|398.39|395.99|398.49|396.09|398.49|396.09|398.39|395.99|0
1646094390000|2022-03-01 00:26:30|398.61|396.21|398.39|395.99|398.61|396.21|398.17|395.77|0
1646094400000|2022-03-01 00:26:40|398.49|396.09|398.17|395.77|398.49|396.09|398.17|395.77|0
1646094410000|2022-03-01 00:26:50|398.27|395.87|398.61|396.21|398.71|396.31|398.27|395.87|0
1646094420000|2022-03-01 00:27:00|398.83|396.43|398.93|396.53|398.93|396.53|398.61|396.21|0
1646094430000|2022-03-01 00:27:10|398.61|396.21|398.49|396.09|398.71|396.31|398.49|396.09|0
1646094440000|2022-03-01 00:27:20|398.39|395.99|398.39|395.99|398.49|396.09|398.39|395.99|0
1646094450000|2022-03-01 00:27:30|398.27|395.87|398.49|396.09|398.49|396.09|398.27|395.87|0
1646094470000|2022-03-01 00:27:50|398.83|396.43|399.05|396.65|399.05|396.65|398.83|396.43|0
1646094480000|2022-03-01 00:28:00|398.83|396.43|398.93|396.53|399.05|396.65|398.83|396.43|0
1646094490000|2022-03-01 00:28:10|399.05|396.65|399.15|396.75|399.15|396.75|399.05|396.65|0
1646094500000|2022-03-01 00:28:20|399.05|396.65|398.71|396.31|399.05|396.65|398.49|396.09|0
1646094510000|2022-03-01 00:28:30|398.61|396.21|398.49|396.09|398.61|396.21|398.49|396.09|0
1646094520000|2022-03-01 00:28:40|398.05|395.65|398.39|395.99|398.39|395.99|398.05|395.65|0
1646094540000|2022-03-01 00:29:00|398.17|395.77|398.61|396.21|398.61|396.21|398.17|395.77|0
1646094550000|2022-03-01 00:29:10|398.71|396.31|398.83|396.43|398.83|396.43|398.71|396.31|0
1646094560000|2022-03-01 00:29:20|398.6|396.2|398.6|396.2|398.6|396.2|398.6|396.2|0
1646094590000|2022-03-01 00:29:50|399.04|396.64|399.04|396.64|399.04|396.64|399.04|396.64|0
1646094600000|2022-03-01 00:30:00|398.93|396.53|399.26|396.86|399.26|396.86|398.93|396.53|0
1646094610000|2022-03-01 00:30:10|399.15|396.75|399.37|396.97|399.37|396.97|399.04|396.64|0
1646094620000|2022-03-01 00:30:20|399.48|397.08|399.48|397.08|399.7|397.3|399.48|397.08|0
1646094630000|2022-03-01 00:30:30|399.04|396.64|398.38|395.98|399.04|396.64|398.38|395.98|0
1646094640000|2022-03-01 00:30:40|397.94|395.54|397.06|394.66|397.94|395.54|397.06|394.66|0
1646094650000|2022-03-01 00:30:50|396.95|394.55|397.06|394.66|397.06|394.66|396.95|394.55|0
1646094660000|2022-03-01 00:31:00|396.84|394.44|396.84|394.44|396.95|394.55|396.73|394.33|0
1646094670000|2022-03-01 00:31:10|396.62|394.22|396.29|393.89|396.62|394.22|396.29|393.89|0
1646094680000|2022-03-01 00:31:20|396.18|393.78|396.62|394.22|396.62|394.22|396.18|393.78|0
1646094690000|2022-03-01 00:31:30|396.84|394.44|396.84|394.44|396.95|394.55|396.84|394.44|0
1646094700000|2022-03-01 00:31:40|397.06|394.66|396.84|394.44|397.06|394.66|396.84|394.44|0
1646094720000|2022-03-01 00:32:00|396.95|394.55|396.4|394|396.95|394.55|396.4|394|0
1646094730000|2022-03-01 00:32:10|396.62|394.22|396.95|394.55|396.95|394.55|396.62|394.22|0
1646094740000|2022-03-01 00:32:20|397.06|394.66|397.06|394.66|397.06|394.66|397.06|394.66|0
1646094750000|2022-03-01 00:32:30|397.28|394.88|397.28|394.88|397.28|394.88|397.06|394.66|0
1646094760000|2022-03-01 00:32:40|397.5|395.1|397.39|394.99|397.5|395.1|397.28|394.88|0
1646094770000|2022-03-01 00:32:50|397.06|394.66|396.84|394.44|397.06|394.66|396.84|394.44|0
1646094780000|2022-03-01 00:33:00|396.73|394.33|397.28|394.88|397.28|394.88|396.73|394.33|0
1646094790000|2022-03-01 00:33:10|397.5|395.1|397.6|395.2|397.6|395.2|397.5|395.1|0
1646094800000|2022-03-01 00:33:20|397.72|395.32|397.38|394.98|397.72|395.32|397.38|394.98|0
1646094810000|2022-03-01 00:33:30|397.5|395.1|397.38|394.98|397.6|395.2|397.38|394.98|0
1646094820000|2022-03-01 00:33:40|397.28|394.88|396.84|394.44|397.28|394.88|396.84|394.44|0
1646094830000|2022-03-01 00:33:50|396.4|394|396.28|393.88|396.4|394|396.28|393.88|0
1646094840000|2022-03-01 00:34:00|396.4|394|396.18|393.78|396.4|394|396.18|393.78|0
1646094850000|2022-03-01 00:34:10|396.28|393.88|396.18|393.78|396.28|393.88|396.18|393.78|0
1646094860000|2022-03-01 00:34:20|396.28|393.88|396.18|393.78|396.4|394|396.18|393.78|0
1646094870000|2022-03-01 00:34:30|396.5|394.1|396.84|394.44|396.94|394.54|396.5|394.1|0
1646094880000|2022-03-01 00:34:40|396.62|394.22|396.62|394.22|396.62|394.22|396.5|394.1|0
1646094890000|2022-03-01 00:34:50|396.84|394.44|396.72|394.32|396.84|394.44|396.72|394.32|0
1646094900000|2022-03-01 00:35:00|396.94|394.54|397.06|394.66|397.06|394.66|396.94|394.54|0
1646094910000|2022-03-01 00:35:10|397.28|394.88|397.06|394.66|397.28|394.88|397.06|394.66|0
1646094920000|2022-03-01 00:35:20|397.28|394.88|397.16|394.76|397.28|394.88|397.16|394.76|0
1646094930000|2022-03-01 00:35:30|397.06|394.66|396.62|394.22|397.06|394.66|396.62|394.22|0
1646094940000|2022-03-01 00:35:40|396.4|394|396.4|394|396.4|394|396.4|394|0
1646094950000|2022-03-01 00:35:50|396.62|394.22|396.5|394.1|396.62|394.22|396.5|394.1|0
1646094960000|2022-03-01 00:36:00|396.62|394.22|396.5|394.1|396.62|394.22|396.4|394|0
1646094970000|2022-03-01 00:36:10|396.4|394|396.4|394|396.4|394|396.4|394|0
1646094980000|2022-03-01 00:36:20|396.28|393.88|396.4|394|396.4|394|396.28|393.88|0
1646094990000|2022-03-01 00:36:30|396.06|393.66|396.18|393.78|396.18|393.78|396.06|393.66|0
1646095000000|2022-03-01 00:36:40|396.28|393.88|396.4|394|396.4|394|396.28|393.88|0
1646095010000|2022-03-01 00:36:50|395.96|393.56|396.06|393.66|396.06|393.66|395.96|393.56|0
1646095020000|2022-03-01 00:37:00|395.96|393.56|395.74|393.34|395.96|393.56|395.74|393.34|0
1646095040000|2022-03-01 00:37:20|395.96|393.56|396.17|393.77|396.17|393.77|395.95|393.55|0
1646095050000|2022-03-01 00:37:30|395.84|393.44|396.06|393.66|396.06|393.66|395.84|393.44|0
1646095060000|2022-03-01 00:37:40|395.95|393.55|395.95|393.55|395.95|393.55|395.73|393.33|0
1646095080000|2022-03-01 00:38:00|396.17|393.77|396.61|394.21|396.83|394.43|396.17|393.77|0
1646095090000|2022-03-01 00:38:10|396.39|393.99|395.95|393.55|396.39|393.99|395.95|393.55|0
1646095100000|2022-03-01 00:38:20|396.06|393.66|396.5|394.1|396.5|394.1|396.06|393.66|0
1646095110000|2022-03-01 00:38:30|396.61|394.21|397.49|395.09|397.49|395.09|396.61|394.21|0
1646095120000|2022-03-01 00:38:40|397.6|395.2|397.49|395.09|397.71|395.31|397.49|395.09|0
1646095130000|2022-03-01 00:38:50|397.05|394.65|396.61|394.21|397.05|394.65|396.61|394.21|0
1646095140000|2022-03-01 00:39:00|396.83|394.43|396.83|394.43|396.83|394.43|396.83|394.43|0
1646095150000|2022-03-01 00:39:10|396.61|394.21|397.05|394.65|397.05|394.65|396.61|394.21|0
1646095160000|2022-03-01 00:39:20|396.83|394.43|396.72|394.32|397.05|394.65|396.72|394.32|0
1646095170000|2022-03-01 00:39:30|396.83|394.43|396.61|394.21|396.83|394.43|396.61|394.21|0
1646095180000|2022-03-01 00:39:40|396.39|393.99|395.73|393.33|396.39|393.99|395.73|393.33|0
1646095190000|2022-03-01 00:39:50|395.29|392.89|395.95|393.55|396.17|393.77|395.29|392.89|0
1646095200000|2022-03-01 00:40:00|396.17|393.77|396.61|394.21|396.61|394.21|396.17|393.77|0
1646095210000|2022-03-01 00:40:10|396.39|393.99|396.28|393.88|396.39|393.99|396.28|393.88|0
1646095220000|2022-03-01 00:40:20|396.17|393.77|396.28|393.88|396.28|393.88|395.95|393.55|0
1646095230000|2022-03-01 00:40:30|396.17|393.77|396.28|393.88|396.28|393.88|396.17|393.77|0
1646095240000|2022-03-01 00:40:40|396.39|393.99|396.61|394.21|396.61|394.21|396.39|393.99|0
1646095260000|2022-03-01 00:41:00|396.71|394.31|396.61|394.21|396.83|394.43|396.61|394.21|0
1646095270000|2022-03-01 00:41:10|396.83|394.43|397.05|394.65|397.05|394.65|396.83|394.43|0
1646095280000|2022-03-01 00:41:20|397.15|394.75|397.49|395.09|397.49|395.09|397.15|394.75|0
1646095290000|2022-03-01 00:41:30|397.71|395.31|397.93|395.53|397.93|395.53|397.71|395.31|0
1646095310000|2022-03-01 00:41:50|397.49|395.09|397.05|394.65|397.49|395.09|397.05|394.65|0
1646095320000|2022-03-01 00:42:00|397.27|394.87|396.83|394.43|397.27|394.87|396.71|394.31|0
1646095330000|2022-03-01 00:42:10|396.93|394.53|396.83|394.43|396.93|394.53|396.83|394.43|0
1646095340000|2022-03-01 00:42:20|396.93|394.53|397.15|394.75|397.15|394.75|396.93|394.53|0
1646095350000|2022-03-01 00:42:30|397.27|394.87|397.27|394.87|397.27|394.87|397.27|394.87|0
1646095360000|2022-03-01 00:42:40|397.15|394.75|397.27|394.87|397.27|394.87|397.15|394.75|0
1646095370000|2022-03-01 00:42:50|397.05|394.65|397.49|395.09|397.49|395.09|397.05|394.65|0
1646095380000|2022-03-01 00:43:00|396.93|394.53|395.51|393.11|396.93|394.53|395.51|393.11|0
1646095390000|2022-03-01 00:43:10|395.39|392.99|395.95|393.55|396.05|393.65|395.29|392.89|0
1646095400000|2022-03-01 00:43:20|395.83|393.43|395.95|393.55|395.95|393.55|395.73|393.33|0
1646095410000|2022-03-01 00:43:30|395.07|392.67|394.85|392.45|395.29|392.89|394.85|392.45|0
1646095420000|2022-03-01 00:43:40|394.73|392.33|394.19|391.79|394.73|392.33|394.19|391.79|0
1646095430000|2022-03-01 00:43:50|394.41|392.01|394.19|391.79|394.41|392.01|394.19|391.79|0
1646095440000|2022-03-01 00:44:00|394.41|392.01|394.41|392.01|394.41|392.01|394.41|392.01|0
1646095450000|2022-03-01 00:44:10|394.85|392.45|395.17|392.77|395.29|392.89|394.85|392.45|0
1646095460000|2022-03-01 00:44:20|395.07|392.67|394.85|392.45|395.07|392.67|394.85|392.45|0
1646095470000|2022-03-01 00:44:30|394.73|392.33|395.07|392.67|395.29|392.89|394.73|392.33|0
1646095480000|2022-03-01 00:44:40|394.85|392.45|394.85|392.45|394.95|392.55|394.85|392.45|0
1646095490000|2022-03-01 00:44:50|394.63|392.23|394.85|392.45|394.85|392.45|394.63|392.23|0
1646095500000|2022-03-01 00:45:00|394.95|392.55|394.73|392.33|394.95|392.55|394.73|392.33|0
1646095510000|2022-03-01 00:45:10|394.63|392.23|394.63|392.23|394.63|392.23|394.41|392.01|0
1646095520000|2022-03-01 00:45:20|394.85|392.45|394.85|392.45|394.85|392.45|394.85|392.45|0
1646095530000|2022-03-01 00:45:30|394.73|392.33|394.41|392.01|394.73|392.33|394.41|392.01|0
1646095540000|2022-03-01 00:45:40|393.97|391.57|393.75|391.35|393.97|391.57|393.75|391.35|0
1646095550000|2022-03-01 00:45:50|394.19|391.79|394.07|391.67|394.19|391.79|394.07|391.67|0
1646095560000|2022-03-01 00:46:00|394.19|391.79|395.17|392.77|395.17|392.77|394.19|391.79|0
1646095570000|2022-03-01 00:46:10|395.06|392.66|394.51|392.11|395.06|392.66|394.51|392.11|0
1646095580000|2022-03-01 00:46:20|394.41|392.01|394.41|392.01|394.51|392.11|394.41|392.01|0
1646095590000|2022-03-01 00:46:30|394.19|391.79|393.09|390.69|394.19|391.79|393.09|390.69|0
1646095600000|2022-03-01 00:46:40|392.87|390.47|392.21|389.81|392.87|390.47|392.21|389.81|0
1646095610000|2022-03-01 00:46:50|392.32|389.92|391.99|389.59|392.43|390.03|391.99|389.59|0
1646095620000|2022-03-01 00:47:00|392.43|390.03|392.21|389.81|392.43|390.03|392.21|389.81|0
1646095630000|2022-03-01 00:47:10|392.32|389.92|392.43|390.03|392.43|390.03|392.21|389.81|0
1646095640000|2022-03-01 00:47:20|392.21|389.81|391.55|389.15|392.21|389.81|391.55|389.15|0
1646095650000|2022-03-01 00:47:30|391.77|389.37|390.68|388.28|391.77|389.37|390.68|388.28|0
1646095660000|2022-03-01 00:47:40|390.9|388.5|390.9|388.5|390.9|388.5|390.68|388.28|0
1646095670000|2022-03-01 00:47:50|390.68|388.28|390.46|388.06|390.68|388.28|390.46|388.06|0
1646095680000|2022-03-01 00:48:00|390.24|387.84|390.24|387.84|390.24|387.84|390.02|387.62|0
1646095690000|2022-03-01 00:48:10|390.02|387.62|390.02|387.62|390.24|387.84|390.02|387.62|0
1646095700000|2022-03-01 00:48:20|390.24|387.84|390.68|388.28|390.68|388.28|390.24|387.84|0
1646095710000|2022-03-01 00:48:30|390.9|388.5|391.11|388.71|391.33|388.93|390.9|388.5|0
1646095720000|2022-03-01 00:48:40|390.9|388.5|391|388.6|391|388.6|390.9|388.5|0
1646095730000|2022-03-01 00:48:50|390.46|388.06|390.02|387.62|390.46|388.06|390.02|387.62|0
1646095740000|2022-03-01 00:49:00|389.8|387.4|389.58|387.18|389.8|387.4|389.58|387.18|0
1646095750000|2022-03-01 00:49:10|389.69|387.29|389.36|386.96|389.8|387.4|389.36|386.96|0
1646095760000|2022-03-01 00:49:20|388.71|386.31|388.71|386.31|388.93|386.53|388.71|386.31|0
1646095770000|2022-03-01 00:49:30|388.27|385.87|388.71|386.31|388.71|386.31|388.27|385.87|0
1646095780000|2022-03-01 00:49:40|387.62|385.22|386.96|384.56|387.62|385.22|386.96|384.56|0
1646095790000|2022-03-01 00:49:50|386.52|384.12|387.28|384.88|387.28|384.88|386.52|384.12|0
1646095800000|2022-03-01 00:50:00|387.18|384.78|388.05|385.65|388.05|385.65|387.18|384.78|0
1646095810000|2022-03-01 00:50:10|388.27|385.87|387.83|385.43|388.27|385.87|387.83|385.43|0
1646095820000|2022-03-01 00:50:20|387.94|385.54|388.05|385.65|388.05|385.65|387.94|385.54|0
1646095830000|2022-03-01 00:50:30|387.83|385.43|387.83|385.43|387.83|385.43|387.61|385.21|0
1646095840000|2022-03-01 00:50:40|388.49|386.09|388.49|386.09|388.71|386.31|388.49|386.09|0
1646095850000|2022-03-01 00:50:50|388.27|385.87|388.71|386.31|388.71|386.31|388.27|385.87|0
1646095860000|2022-03-01 00:51:00|388.92|386.52|388.27|385.87|388.92|386.52|388.05|385.65|0
1646095870000|2022-03-01 00:51:10|388.59|386.19|388.92|386.52|388.92|386.52|388.59|386.19|0
1646095880000|2022-03-01 00:51:20|388.81|386.41|389.14|386.74|389.14|386.74|388.81|386.41|0
1646095890000|2022-03-01 00:51:30|389.36|386.96|390.24|387.84|390.24|387.84|389.36|386.96|0
1646095900000|2022-03-01 00:51:40|390.67|388.27|390.24|387.84|390.67|388.27|390.24|387.84|0
1646095910000|2022-03-01 00:51:50|390.02|387.62|389.9|387.5|390.02|387.62|389.9|387.5|0
1646095920000|2022-03-01 00:52:00|389.8|387.4|390.89|388.49|390.89|388.49|389.8|387.4|0
1646095930000|2022-03-01 00:52:10|391.11|388.71|390.89|388.49|391.11|388.71|390.67|388.27|0
1646095940000|2022-03-01 00:52:20|391.11|388.71|389.9|387.5|391.11|388.71|389.9|387.5|0
1646095950000|2022-03-01 00:52:30|389.8|387.4|389.9|387.5|389.9|387.5|389.8|387.4|0
1646095960000|2022-03-01 00:52:40|390.02|387.62|389.8|387.4|390.02|387.62|389.8|387.4|0
1646095970000|2022-03-01 00:52:50|390.45|388.05|390.56|388.16|390.67|388.27|390.45|388.05|0
1646095980000|2022-03-01 00:53:00|390.89|388.49|390.89|388.49|390.89|388.49|390.89|388.49|0
1646095990000|2022-03-01 00:53:10|390.67|388.27|390.78|388.38|390.78|388.38|390.67|388.27|0
1646096000000|2022-03-01 00:53:20|390.67|388.27|390.67|388.27|390.67|388.27|390.45|388.05|0
1646096010000|2022-03-01 00:53:30|390.45|388.05|389.9|387.5|390.45|388.05|389.9|387.5|0
1646096020000|2022-03-01 00:53:40|389.46|387.06|389.58|387.18|389.58|387.18|389.24|386.84|0
1646096030000|2022-03-01 00:53:50|389.79|387.39|389.58|387.18|389.79|387.39|389.24|386.84|0
1646096040000|2022-03-01 00:54:00|389.46|387.06|390.01|387.61|390.01|387.61|389.46|387.06|0
1646096050000|2022-03-01 00:54:10|390.23|387.83|390.67|388.27|390.67|388.27|390.01|387.61|0
1646096060000|2022-03-01 00:54:20|390.89|388.49|390.67|388.27|390.89|388.49|390.67|388.27|0
1646096070000|2022-03-01 00:54:30|390.89|388.49|391.54|389.14|391.54|389.14|390.89|388.49|0
1646096080000|2022-03-01 00:54:40|391.33|388.93|391.21|388.81|391.43|389.03|391.21|388.81|0
1646096090000|2022-03-01 00:54:50|390.89|388.49|390.67|388.27|390.89|388.49|390.67|388.27|0
1646096100000|2022-03-01 00:55:00|390.89|388.49|390.55|388.15|390.89|388.49|390.55|388.15|0
1646096110000|2022-03-01 00:55:10|391.32|388.92|391.54|389.14|391.54|389.14|391.11|388.71|0
1646096120000|2022-03-01 00:55:20|391.65|389.25|392.2|389.8|392.2|389.8|391.54|389.14|0
1646096130000|2022-03-01 00:55:30|391.54|389.14|391.76|389.36|391.76|389.36|391.54|389.14|0
1646096140000|2022-03-01 00:55:40|391.54|389.14|391.76|389.36|391.76|389.36|391.54|389.14|0
1646096150000|2022-03-01 00:55:50|391.98|389.58|391.32|388.92|391.98|389.58|391.32|388.92|0
1646096160000|2022-03-01 00:56:00|392.2|389.8|392.2|389.8|392.2|389.8|391.98|389.58|0
1646096170000|2022-03-01 00:56:10|392.64|390.24|392.42|390.02|392.64|390.24|392.42|390.02|0
1646096180000|2022-03-01 00:56:20|392.2|389.8|391.76|389.36|392.2|389.8|391.76|389.36|0
1646096190000|2022-03-01 00:56:30|392.2|389.8|391.98|389.58|392.2|389.8|391.98|389.58|0
1646096200000|2022-03-01 00:56:40|392.08|389.68|392.08|389.68|392.2|389.8|391.76|389.36|0
1646096210000|2022-03-01 00:56:50|392.64|390.24|392.74|390.34|392.86|390.46|392.64|390.24|0
1646096220000|2022-03-01 00:57:00|392.86|390.46|393.07|390.67|393.07|390.67|392.64|390.24|0
1646096230000|2022-03-01 00:57:10|392.86|390.46|392.2|389.8|392.86|390.46|392.2|389.8|0
1646096240000|2022-03-01 00:57:20|392.64|390.24|392.64|390.24|392.86|390.46|392.64|390.24|0
1646096250000|2022-03-01 00:57:30|392.42|390.02|392.42|390.02|392.42|390.02|392.2|389.8|0
1646096260000|2022-03-01 00:57:40|392.3|389.9|392.2|389.8|392.42|390.02|392.2|389.8|0
1646096270000|2022-03-01 00:57:50|392.85|390.45|392.64|390.24|392.85|390.45|392.52|390.12|0
1646096280000|2022-03-01 00:58:00|393.07|390.67|392.63|390.23|393.07|390.67|392.63|390.23|0
1646096290000|2022-03-01 00:58:10|392.74|390.34|392.85|390.45|392.85|390.45|392.63|390.23|0
1646096300000|2022-03-01 00:58:20|392.2|389.8|392.08|389.68|392.2|389.8|391.86|389.46|0
1646096310000|2022-03-01 00:58:30|391.86|389.46|391.32|388.92|391.98|389.58|391.32|388.92|0
1646096320000|2022-03-01 00:58:40|392.08|389.68|392.3|389.9|392.41|390.01|392.08|389.68|0
1646096330000|2022-03-01 00:58:50|392.2|389.8|392.3|389.9|392.41|390.01|392.2|389.8|0
1646096340000|2022-03-01 00:59:00|392.2|389.8|392.41|390.01|392.41|390.01|392.2|389.8|0
1646096350000|2022-03-01 00:59:10|392.3|389.9|392.74|390.34|392.74|390.34|392.3|389.9|0
1646096360000|2022-03-01 00:59:20|392.85|390.45|392.85|390.45|392.85|390.45|392.63|390.23|0
1646096370000|2022-03-01 00:59:30|393.29|390.89|393.29|390.89|393.29|390.89|393.07|390.67|0
1646096380000|2022-03-01 00:59:40|393.18|390.78|392.63|390.23|393.18|390.78|392.63|390.23|0
1646096390000|2022-03-01 00:59:50|392.41|390.01|392.41|390.01|392.52|390.12|392.41|390.01|0
1646096400000|2022-03-01 01:00:00|392.52|390.12|392.85|390.45|393.07|390.67|392.52|390.12|0
1646096410000|2022-03-01 01:00:10|392.52|390.12|392.52|390.12|392.52|390.12|392.41|390.01|0
1646096420000|2022-03-01 01:00:20|392.85|390.45|393.29|390.89|393.29|390.89|392.63|390.23|0
1646096430000|2022-03-01 01:00:30|392.85|390.45|391.75|389.35|392.85|390.45|391.75|389.35|0
1646096440000|2022-03-01 01:00:40|391.32|388.92|390.88|388.48|391.32|388.92|390.77|388.37|0
1646096450000|2022-03-01 01:00:50|390.98|388.58|391.86|389.46|391.86|389.46|390.98|388.58|0
1646096460000|2022-03-01 01:01:00|392.41|390.01|392.41|390.01|392.41|390.01|392.3|389.9|0
1646096470000|2022-03-01 01:01:10|392.85|390.45|393.51|391.11|393.51|391.11|392.85|390.45|0
1646096480000|2022-03-01 01:01:20|393.73|391.33|393.73|391.33|393.95|391.55|393.73|391.33|0
1646096490000|2022-03-01 01:01:30|393.95|391.55|393.29|390.89|393.95|391.55|393.29|390.89|0
1646096500000|2022-03-01 01:01:40|393.39|390.99|393.17|390.77|393.39|390.99|393.17|390.77|0
1646096510000|2022-03-01 01:01:50|393.29|390.89|393.51|391.11|393.51|391.11|393.29|390.89|0
1646096520000|2022-03-01 01:02:00|393.73|391.33|393.07|390.67|393.73|391.33|393.07|390.67|0
1646096530000|2022-03-01 01:02:10|392.63|390.23|393.17|390.77|393.17|390.77|392.63|390.23|0
1646096540000|2022-03-01 01:02:20|393.07|390.67|392.63|390.23|393.07|390.67|392.41|390.01|0
1646096550000|2022-03-01 01:02:30|392.73|390.33|392.95|390.55|392.95|390.55|392.73|390.33|0
1646096560000|2022-03-01 01:02:40|392.85|390.45|392.63|390.23|392.85|390.45|392.41|390.01|0
1646096570000|2022-03-01 01:02:50|392.51|390.11|392.41|390.01|392.51|390.11|392.41|390.01|0
1646096580000|2022-03-01 01:03:00|392.51|390.11|392.63|390.23|392.85|390.45|392.51|390.11|0
1646096590000|2022-03-01 01:03:10|392.41|390.01|392.51|390.11|392.85|390.45|392.41|390.01|0
1646096600000|2022-03-01 01:03:20|392.41|390.01|393.17|390.77|393.17|390.77|392.41|390.01|0
1646096610000|2022-03-01 01:03:30|392.85|390.45|393.07|390.67|393.07|390.67|392.85|390.45|0
1646096620000|2022-03-01 01:03:40|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1646096630000|2022-03-01 01:03:50|393.07|390.67|393.28|390.88|393.28|390.88|393.07|390.67|0
1646096640000|2022-03-01 01:04:00|393.61|391.21|393.61|391.21|393.61|391.21|393.61|391.21|0
1646096650000|2022-03-01 01:04:10|393.5|391.1|390.22|387.82|393.5|391.1|390.22|387.82|0
1646096660000|2022-03-01 01:04:20|390|387.6|389.67|387.27|390|387.6|389.67|387.27|0
1646096670000|2022-03-01 01:04:30|389.78|387.38|390.44|388.04|390.44|388.04|389.78|387.38|0
1646096680000|2022-03-01 01:04:40|390.65|388.25|391.75|389.35|391.75|389.35|390.65|388.25|0
1646096690000|2022-03-01 01:04:50|391.64|389.24|392.07|389.67|392.07|389.67|391.64|389.24|0
1646096700000|2022-03-01 01:05:00|392.19|389.79|392.29|389.89|392.29|389.89|391.97|389.57|0
1646096710000|2022-03-01 01:05:10|392.51|390.11|392.19|389.79|392.51|390.11|392.19|389.79|0
1646096720000|2022-03-01 01:05:20|392.41|390.01|392.19|389.79|392.41|390.01|392.19|389.79|0
1646096730000|2022-03-01 01:05:30|391.31|388.91|391.53|389.13|391.75|389.35|391.31|388.91|0
1646096740000|2022-03-01 01:05:40|391.63|389.23|392.19|389.79|392.19|389.79|391.63|389.23|0
1646096750000|2022-03-01 01:05:50|392.29|389.89|392.51|390.11|392.51|390.11|392.29|389.89|0
1646096760000|2022-03-01 01:06:00|392.62|390.22|392.4|390|392.62|390.22|392.4|390|0
1646096770000|2022-03-01 01:06:10|392.62|390.22|392.4|390|392.62|390.22|392.4|390|0
1646096780000|2022-03-01 01:06:20|392.62|390.22|392.62|390.22|392.62|390.22|392.62|390.22|0
1646096790000|2022-03-01 01:06:30|392.4|390|392.4|390|392.4|390|392.4|390|0
1646096800000|2022-03-01 01:06:40|392.51|390.11|392.51|390.11|392.51|390.11|392.51|390.11|0
1646096810000|2022-03-01 01:06:50|392.62|390.22|393.06|390.66|393.17|390.77|392.62|390.22|0
1646096820000|2022-03-01 01:07:00|393.17|390.77|393.17|390.77|393.17|390.77|393.17|390.77|0
1646096830000|2022-03-01 01:07:10|393.06|390.66|393.28|390.88|393.28|390.88|393.06|390.66|0
1646096840000|2022-03-01 01:07:20|394.38|391.98|394.6|392.2|395.25|392.85|394.38|391.98|0
1646096850000|2022-03-01 01:07:30|394.7|392.3|394.82|392.42|394.82|392.42|394.7|392.3|0
1646096860000|2022-03-01 01:07:40|394.6|392.2|394.82|392.42|394.82|392.42|394.6|392.2|0
1646096870000|2022-03-01 01:07:50|394.81|392.41|395.03|392.63|395.03|392.63|394.81|392.41|0
1646096880000|2022-03-01 01:08:00|395.25|392.85|395.47|393.07|395.47|393.07|395.25|392.85|0
1646096890000|2022-03-01 01:08:10|395.25|392.85|395.69|393.29|395.69|393.29|395.25|392.85|0
1646096900000|2022-03-01 01:08:20|395.47|393.07|395.69|393.29|395.69|393.29|395.47|393.07|0
1646096910000|2022-03-01 01:08:30|395.91|393.51|395.91|393.51|395.91|393.51|395.8|393.4|0
1646096920000|2022-03-01 01:08:40|395.25|392.85|394.81|392.41|395.25|392.85|394.81|392.41|0
1646096930000|2022-03-01 01:08:50|394.92|392.52|395.03|392.63|395.03|392.63|394.81|392.41|0
1646096940000|2022-03-01 01:09:00|395.25|392.85|395.25|392.85|395.25|392.85|395.25|392.85|0
1646096950000|2022-03-01 01:09:10|395.36|392.96|395.36|392.96|395.36|392.96|395.36|392.96|0
1646096960000|2022-03-01 01:09:20|395.47|393.07|394.81|392.41|395.47|393.07|394.81|392.41|0
1646096970000|2022-03-01 01:09:30|395.25|392.85|395.47|393.07|395.47|393.07|395.25|392.85|0
1646096980000|2022-03-01 01:09:40|395.91|393.51|394.81|392.41|395.91|393.51|394.81|392.41|0
1646096990000|2022-03-01 01:09:50|394.7|392.3|394.81|392.41|394.81|392.41|394.7|392.3|0
1646097000000|2022-03-01 01:10:00|394.7|392.3|394.48|392.08|394.81|392.41|394.48|392.08|0
1646097010000|2022-03-01 01:10:10|394.37|391.97|394.15|391.75|394.37|391.97|394.15|391.75|0
1646097020000|2022-03-01 01:10:20|394.26|391.86|394.59|392.19|394.59|392.19|394.15|391.75|0
1646097030000|2022-03-01 01:10:30|394.48|392.08|394.26|391.86|394.48|392.08|394.15|391.75|0
1646097040000|2022-03-01 01:10:40|394.15|391.75|394.59|392.19|394.59|392.19|394.15|391.75|0
1646097050000|2022-03-01 01:10:50|394.37|391.97|395.03|392.63|395.03|392.63|394.37|391.97|0
1646097060000|2022-03-01 01:11:00|394.81|392.41|395.03|392.63|395.03|392.63|394.81|392.41|0
1646097070000|2022-03-01 01:11:10|395.25|392.85|395.25|392.85|395.25|392.85|395.14|392.74|0
1646097080000|2022-03-01 01:11:20|395.03|392.63|394.48|392.08|395.03|392.63|394.48|392.08|0
1646097090000|2022-03-01 01:11:30|394.37|391.97|394.37|391.97|394.59|392.19|394.37|391.97|0
1646097100000|2022-03-01 01:11:40|394.7|392.3|394.59|392.19|394.7|392.3|394.59|392.19|0
1646097110000|2022-03-01 01:11:50|394.7|392.3|394.59|392.19|394.7|392.3|394.48|392.08|0
1646097120000|2022-03-01 01:12:00|394.37|391.97|394.15|391.75|394.37|391.97|393.93|391.53|0
1646097130000|2022-03-01 01:12:10|394.37|391.97|394.37|391.97|394.37|391.97|394.37|391.97|0
1646097140000|2022-03-01 01:12:20|394.26|391.86|394.15|391.75|394.26|391.86|394.15|391.75|0
1646097150000|2022-03-01 01:12:30|394.26|391.86|395.03|392.63|395.03|392.63|394.15|391.75|0
1646097160000|2022-03-01 01:12:40|394.91|392.51|394.81|392.41|394.91|392.51|394.81|392.41|0
1646097170000|2022-03-01 01:12:50|394.91|392.51|394.59|392.19|394.91|392.51|394.59|392.19|0
1646097180000|2022-03-01 01:13:00|394.81|392.41|394.81|392.41|394.91|392.51|394.81|392.41|0
1646097190000|2022-03-01 01:13:10|394.47|392.07|393.93|391.53|394.47|392.07|393.93|391.53|0
1646097200000|2022-03-01 01:13:20|394.03|391.63|394.03|391.63|394.03|391.63|394.03|391.63|0
1646097210000|2022-03-01 01:13:30|393.93|391.53|394.03|391.63|394.03|391.63|393.93|391.53|0
1646097220000|2022-03-01 01:13:40|394.15|391.75|394.03|391.63|394.15|391.75|394.03|391.63|0
1646097230000|2022-03-01 01:13:50|393.93|391.53|393.93|391.53|394.03|391.63|393.93|391.53|0
1646097240000|2022-03-01 01:14:00|394.37|391.97|394.69|392.29|394.81|392.41|394.37|391.97|0
1646097250000|2022-03-01 01:14:10|394.91|392.51|394.15|391.75|394.91|392.51|394.15|391.75|0
1646097270000|2022-03-01 01:14:30|394.03|391.63|394.25|391.85|394.25|391.85|393.93|391.53|0
1646097280000|2022-03-01 01:14:40|393.93|391.53|394.25|391.85|394.25|391.85|393.93|391.53|0
1646097290000|2022-03-01 01:14:50|394.81|392.41|394.81|392.41|395.02|392.62|394.81|392.41|0
1646097300000|2022-03-01 01:15:00|395.02|392.62|393.93|391.53|395.02|392.62|393.93|391.53|0
1646097310000|2022-03-01 01:15:10|393.71|391.31|392.83|390.43|393.71|391.31|392.83|390.43|0
1646097320000|2022-03-01 01:15:20|393.49|391.09|393.27|390.87|393.49|391.09|393.15|390.75|0
1646097330000|2022-03-01 01:15:30|392.83|390.43|393.27|390.87|393.27|390.87|392.83|390.43|0
1646097340000|2022-03-01 01:15:40|393.05|390.65|393.27|390.87|393.37|390.97|393.05|390.65|0
1646097350000|2022-03-01 01:15:50|393.37|390.97|393.93|391.53|393.93|391.53|393.37|390.97|0
1646097360000|2022-03-01 01:16:00|393.27|390.87|393.27|390.87|393.27|390.87|393.27|390.87|0
1646097370000|2022-03-01 01:16:10|393.49|391.09|393.49|391.09|393.49|391.09|393.49|391.09|0
1646097380000|2022-03-01 01:16:20|393.93|391.53|393.37|390.97|393.93|391.53|393.37|390.97|0
1646097390000|2022-03-01 01:16:30|392.83|390.43|392.83|390.43|392.83|390.43|392.71|390.31|0
1646097400000|2022-03-01 01:16:40|392.61|390.21|392.17|389.77|392.61|390.21|392.17|389.77|0
1646097410000|2022-03-01 01:16:50|392.39|389.99|392.61|390.21|392.61|390.21|392.39|389.99|0
1646097420000|2022-03-01 01:17:00|392.71|390.31|393.15|390.75|393.49|391.09|392.71|390.31|0
1646097430000|2022-03-01 01:17:10|393.05|390.65|393.27|390.87|393.27|390.87|393.05|390.65|0
1646097440000|2022-03-01 01:17:20|393.37|390.97|393.05|390.65|393.7|391.3|393.05|390.65|0
1646097450000|2022-03-01 01:17:30|392.71|390.31|393.7|391.3|393.81|391.41|392.71|390.31|0
1646097460000|2022-03-01 01:17:40|393.37|390.97|393.37|390.97|393.37|390.97|393.37|390.97|0
1646097470000|2022-03-01 01:17:50|393.27|390.87|393.26|390.86|393.27|390.87|393.26|390.86|0
1646097480000|2022-03-01 01:18:00|393.15|390.75|392.83|390.43|393.26|390.86|392.83|390.43|0
1646097490000|2022-03-01 01:18:10|393.05|390.65|393.05|390.65|393.26|390.86|393.05|390.65|0
1646097500000|2022-03-01 01:18:20|393.15|390.75|393.26|390.86|393.26|390.86|393.15|390.75|0
1646097510000|2022-03-01 01:18:30|393.7|391.3|393.7|391.3|393.7|391.3|393.48|391.08|0
1646097520000|2022-03-01 01:18:40|394.36|391.96|393.7|391.3|394.36|391.96|393.7|391.3|0
1646097530000|2022-03-01 01:18:50|393.92|391.52|393.7|391.3|393.92|391.52|393.7|391.3|0
1646097540000|2022-03-01 01:19:00|393.48|391.08|393.81|391.41|393.81|391.41|393.48|391.08|0
1646097550000|2022-03-01 01:19:10|393.92|391.52|393.48|391.08|393.92|391.52|393.48|391.08|0
1646097560000|2022-03-01 01:19:20|393.81|391.41|393.48|391.08|393.92|391.52|393.48|391.08|0
1646097570000|2022-03-01 01:19:30|393.37|390.97|393.7|391.3|393.7|391.3|393.37|390.97|0
1646097580000|2022-03-01 01:19:40|393.92|391.52|393.7|391.3|393.92|391.52|393.7|391.3|0
1646097590000|2022-03-01 01:19:50|393.92|391.52|393.81|391.41|394.03|391.63|393.81|391.41|0
1646097600000|2022-03-01 01:20:00|393.26|390.86|393.81|391.41|393.81|391.41|393.26|390.86|0
1646097610000|2022-03-01 01:20:10|393.48|391.08|393.7|391.3|393.7|391.3|393.48|391.08|0
1646097620000|2022-03-01 01:20:20|393.81|391.41|393.7|391.3|393.81|391.41|393.7|391.3|0
1646097630000|2022-03-01 01:20:30|394.02|391.62|393.7|391.3|394.02|391.62|393.7|391.3|0
1646097640000|2022-03-01 01:20:40|393.59|391.19|393.59|391.19|393.7|391.3|393.48|391.08|0
1646097650000|2022-03-01 01:20:50|393.48|391.08|393.7|391.3|393.7|391.3|393.48|391.08|0
1646097660000|2022-03-01 01:21:00|393.8|391.4|393.92|391.52|393.92|391.52|393.8|391.4|0
1646097670000|2022-03-01 01:21:10|394.14|391.74|394.14|391.74|394.14|391.74|394.14|391.74|0
1646097680000|2022-03-01 01:21:20|394.58|392.18|394.97|392.57|394.97|392.57|394.58|392.18|0
1646097690000|2022-03-01 01:21:30|395.07|392.67|395.8|393.4|395.8|393.4|395.07|392.67|0
1646097700000|2022-03-01 01:21:40|395.9|393.5|395.99|393.59|396.21|393.81|395.9|393.5|0
1646097710000|2022-03-01 01:21:50|396.21|393.81|396.39|393.99|396.61|394.21|396.21|393.81|0
1646097720000|2022-03-01 01:22:00|396.17|393.77|396.58|394.18|396.59|394.19|396.17|393.77|0
1646097730000|2022-03-01 01:22:10|396.47|394.07|396.47|394.07|396.58|394.18|396.47|394.07|0
1646097740000|2022-03-01 01:22:20|396.58|394.18|397.02|394.62|397.02|394.62|396.58|394.18|0
1646097750000|2022-03-01 01:22:30|396.69|394.29|396.8|394.4|396.91|394.51|396.69|394.29|0
1646097760000|2022-03-01 01:22:40|396.58|394.18|397.13|394.73|397.13|394.73|396.58|394.18|0
1646097770000|2022-03-01 01:22:50|397.34|394.94|397.46|395.06|397.46|395.06|397.34|394.94|0
1646097780000|2022-03-01 01:23:00|397.68|395.28|397.48|395.08|397.68|395.28|397.48|395.08|0
1646097790000|2022-03-01 01:23:10|397.26|394.86|397.58|395.18|397.58|395.18|397.26|394.86|0
1646097800000|2022-03-01 01:23:20|397.7|395.3|397.36|394.96|397.7|395.3|397.36|394.96|0
1646097810000|2022-03-01 01:23:30|397.04|394.64|397.26|394.86|397.26|394.86|397.04|394.64|0
1646097820000|2022-03-01 01:23:40|397.36|394.96|397.48|395.08|397.7|395.3|397.36|394.96|0
1646097830000|2022-03-01 01:23:50|397.26|394.86|397.14|394.74|397.26|394.86|397.14|394.74|0
1646097840000|2022-03-01 01:24:00|397.26|394.86|397.36|394.96|397.36|394.96|397.26|394.86|0
1646097850000|2022-03-01 01:24:10|397.26|394.86|397.04|394.64|397.48|395.08|397.04|394.64|0
1646097860000|2022-03-01 01:24:20|397.26|394.86|397.36|394.96|397.48|395.08|397.26|394.86|0
1646097870000|2022-03-01 01:24:30|397.48|395.08|397.26|394.86|397.48|395.08|397.26|394.86|0
1646097880000|2022-03-01 01:24:40|397.14|394.74|397.14|394.74|397.14|394.74|396.92|394.52|0
1646097890000|2022-03-01 01:24:50|397.26|394.86|396.82|394.42|397.26|394.86|396.82|394.42|0
1646097900000|2022-03-01 01:25:00|397.04|394.64|396.82|394.42|397.04|394.64|396.82|394.42|0
1646097910000|2022-03-01 01:25:10|396.71|394.31|396.6|394.2|396.71|394.31|396.38|393.98|0
1646097920000|2022-03-01 01:25:20|396.49|394.09|396.6|394.2|396.6|394.2|396.49|394.09|0
1646097930000|2022-03-01 01:25:30|396.16|393.76|395.94|393.54|396.27|393.87|395.94|393.54|0
1646097940000|2022-03-01 01:25:40|395.73|393.33|395.51|393.11|395.73|393.33|395.51|393.11|0
1646097950000|2022-03-01 01:25:50|395.73|393.33|395.83|393.43|395.83|393.43|395.73|393.33|0
1646097960000|2022-03-01 01:26:00|395.94|393.54|396.16|393.76|396.16|393.76|395.94|393.54|0
1646097970000|2022-03-01 01:26:10|396.05|393.65|395.83|393.43|396.05|393.65|395.83|393.43|0
1646097980000|2022-03-01 01:26:20|395.94|393.54|394.96|392.56|395.94|393.54|394.96|392.56|0
1646097990000|2022-03-01 01:26:30|394.85|392.45|395.29|392.89|395.39|392.99|394.85|392.45|0
1646098000000|2022-03-01 01:26:40|394.85|392.45|395.07|392.67|395.07|392.67|394.85|392.45|0
1646098010000|2022-03-01 01:26:50|395.29|392.89|394.74|392.34|395.29|392.89|394.63|392.23|0
1646098020000|2022-03-01 01:27:00|394.85|392.45|395.29|392.89|395.29|392.89|394.85|392.45|0
1646098030000|2022-03-01 01:27:10|395.51|393.11|395.83|393.43|395.94|393.54|395.51|393.11|0
1646098040000|2022-03-01 01:27:20|395.94|393.54|395.5|393.1|395.94|393.54|395.5|393.1|0
1646098050000|2022-03-01 01:27:30|395.29|392.89|395.5|393.1|395.5|393.1|395.29|392.89|0
1646098060000|2022-03-01 01:27:40|395.39|392.99|395.39|392.99|395.5|393.1|395.39|392.99|0
1646098070000|2022-03-01 01:27:50|395.29|392.89|395.29|392.89|395.39|392.99|395.29|392.89|0
1646098080000|2022-03-01 01:28:00|395.17|392.77|395.39|392.99|395.39|392.99|395.17|392.77|0
1646098090000|2022-03-01 01:28:10|395.83|393.43|395.83|393.43|395.83|393.43|395.83|393.43|0
1646098100000|2022-03-01 01:28:20|395.94|393.54|396.81|394.41|396.81|394.41|395.94|393.54|0
1646098110000|2022-03-01 01:28:30|396.7|394.3|396.81|394.41|397.14|394.74|396.7|394.3|0
1646098120000|2022-03-01 01:28:40|397.03|394.63|397.03|394.63|397.03|394.63|397.03|394.63|0
1646098130000|2022-03-01 01:28:50|397.25|394.85|397.36|394.96|397.36|394.96|397.25|394.85|0
1646098140000|2022-03-01 01:29:00|397.25|394.85|397.25|394.85|397.25|394.85|397.14|394.74|0
1646098150000|2022-03-01 01:29:10|397.14|394.74|397.47|395.07|397.47|395.07|397.03|394.63|0
1646098160000|2022-03-01 01:29:20|397.36|394.96|397.69|395.29|397.69|395.29|397.36|394.96|0
1646098170000|2022-03-01 01:29:30|397.91|395.51|397.69|395.29|397.91|395.51|397.57|395.17|0
1646098180000|2022-03-01 01:29:40|397.57|395.17|397.57|395.17|397.57|395.17|397.47|395.07|0
1646098190000|2022-03-01 01:29:50|397.69|395.29|397.79|395.39|397.79|395.39|397.69|395.29|0
1646098200000|2022-03-01 01:30:00|397.91|395.51|398.34|395.94|399|396.6|397.91|395.51|0
1646098210000|2022-03-01 01:30:10|398.01|395.61|398.56|396.16|398.56|396.16|398.01|395.61|0
1646098220000|2022-03-01 01:30:20|398.34|395.94|398.23|395.83|398.34|395.94|398.23|395.83|0
1646098230000|2022-03-01 01:30:30|398.34|395.94|398.45|396.05|398.56|396.16|398.34|395.94|0
1646098240000|2022-03-01 01:30:40|398.78|396.38|399.22|396.82|399.22|396.82|398.78|396.38|0
1646098250000|2022-03-01 01:30:50|399.1|396.7|399.22|396.82|399.22|396.82|399.1|396.7|0
1646098260000|2022-03-01 01:31:00|399.32|396.92|399|396.6|399.32|396.92|399|396.6|0
1646098270000|2022-03-01 01:31:10|399.22|396.82|399.32|396.92|399.44|397.04|399.22|396.82|0
1646098280000|2022-03-01 01:31:20|399|396.6|398.45|396.05|399|396.6|398.45|396.05|0
1646098290000|2022-03-01 01:31:30|398.56|396.16|398.45|396.05|398.56|396.16|398.34|395.94|0
1646098300000|2022-03-01 01:31:40|398.23|395.83|398.56|396.16|398.78|396.38|398.23|395.83|0
1646098310000|2022-03-01 01:31:50|399|396.6|398.88|396.48|399|396.6|398.88|396.48|0
1646098320000|2022-03-01 01:32:00|399|396.6|398.45|396.05|399|396.6|398.45|396.05|0
1646098330000|2022-03-01 01:32:10|398.12|395.72|398.12|395.72|398.12|395.72|398.12|395.72|0
1646098340000|2022-03-01 01:32:20|397.9|395.5|397.68|395.28|397.9|395.5|397.68|395.28|0
1646098350000|2022-03-01 01:32:30|397.9|395.5|398.01|395.61|398.01|395.61|397.68|395.28|0
1646098360000|2022-03-01 01:32:40|397.9|395.5|398.01|395.61|398.01|395.61|397.9|395.5|0
1646098370000|2022-03-01 01:32:50|398.12|395.72|398.01|395.61|398.12|395.72|397.9|395.5|0
1646098380000|2022-03-01 01:33:00|397.9|395.5|398.34|395.94|398.34|395.94|397.68|395.28|0
1646098390000|2022-03-01 01:33:10|398.23|395.83|398.88|396.48|398.88|396.48|398.23|395.83|0
1646098400000|2022-03-01 01:33:20|398.78|396.38|399|396.6|399|396.6|398.78|396.38|0
1646098410000|2022-03-01 01:33:30|398.78|396.38|398.78|396.38|398.78|396.38|398.78|396.38|0
1646098420000|2022-03-01 01:33:40|398.56|396.16|398.56|396.16|398.66|396.26|398.56|396.16|0
1646098430000|2022-03-01 01:33:50|398.66|396.26|398.99|396.59|399.21|396.81|398.66|396.26|0
1646098440000|2022-03-01 01:34:00|399.21|396.81|399.32|396.92|399.32|396.92|399.21|396.81|0
1646098450000|2022-03-01 01:34:10|398.66|396.26|397.9|395.5|398.66|396.26|397.9|395.5|0
1646098460000|2022-03-01 01:34:20|398.12|395.72|397.9|395.5|398.12|395.72|397.9|395.5|0
1646098470000|2022-03-01 01:34:30|398.56|396.16|398.88|396.48|398.88|396.48|398.56|396.16|0
1646098480000|2022-03-01 01:34:40|398.99|396.59|399.32|396.92|399.43|397.03|398.99|396.59|0
1646098490000|2022-03-01 01:34:50|400.31|397.91|399.87|397.47|400.31|397.91|399.87|397.47|0
1646098510000|2022-03-01 01:35:10|400.09|397.69|398.22|395.82|400.09|397.69|398.22|395.82|0
1646098520000|2022-03-01 01:35:20|398.12|395.72|398.55|396.15|398.55|396.15|398.12|395.72|0
1646098530000|2022-03-01 01:35:30|398.34|395.94|398|395.6|398.55|396.15|398|395.6|0
1646098540000|2022-03-01 01:35:40|398.12|395.72|398.12|395.72|398.12|395.72|397.9|395.5|0
1646098550000|2022-03-01 01:35:50|398.66|396.26|398.99|396.59|398.99|396.59|398.66|396.26|0
1646098560000|2022-03-01 01:36:00|398.77|396.37|399.21|396.81|399.21|396.81|398.77|396.37|0
1646098570000|2022-03-01 01:36:10|399.43|397.03|398.9|396.5|399.43|397.03|398.9|396.5|0
1646098580000|2022-03-01 01:36:20|398.68|396.28|398.36|395.96|398.68|396.28|398.36|395.96|0
1646098590000|2022-03-01 01:36:30|399.01|396.61|398.9|396.5|399.01|396.61|398.68|396.28|0
1646098600000|2022-03-01 01:36:40|399.23|396.83|399.01|396.61|399.23|396.83|398.79|396.39|0
1646098610000|2022-03-01 01:36:50|398.68|396.28|398.68|396.28|398.79|396.39|398.68|396.28|0
1646098620000|2022-03-01 01:37:00|399.01|396.61|399.23|396.83|399.23|396.83|399.01|396.61|0
1646098630000|2022-03-01 01:37:10|399.34|396.94|399.56|397.16|399.56|397.16|399.34|396.94|0
1646098640000|2022-03-01 01:37:20|399.67|397.27|399.34|396.94|399.67|397.27|399.34|396.94|0
1646098650000|2022-03-01 01:37:30|399.23|396.83|399.12|396.72|399.23|396.83|398.79|396.39|0
1646098660000|2022-03-01 01:37:40|399.01|396.61|398.79|396.39|399.01|396.61|398.79|396.39|0
1646098670000|2022-03-01 01:37:50|399.01|396.61|399.01|396.61|399.12|396.72|399.01|396.61|0
1646098680000|2022-03-01 01:38:00|398.79|396.39|398.57|396.17|398.9|396.5|398.57|396.17|0
1646098690000|2022-03-01 01:38:10|398.9|396.5|398.9|396.5|398.9|396.5|398.9|396.5|0
1646098700000|2022-03-01 01:38:20|399.01|396.61|398.57|396.17|399.01|396.61|398.57|396.17|0
1646098710000|2022-03-01 01:38:30|398.24|395.84|398.57|396.17|398.57|396.17|398.24|395.84|0
1646098720000|2022-03-01 01:38:40|398.46|396.06|398.35|395.95|398.46|396.06|398.24|395.84|0
1646098730000|2022-03-01 01:38:50|398.46|396.06|398.79|396.39|398.9|396.5|398.46|396.06|0
1646098740000|2022-03-01 01:39:00|398.57|396.17|398.46|396.06|398.57|396.17|398.35|395.95|0
1646098750000|2022-03-01 01:39:10|398.24|395.84|398.46|396.06|398.46|396.06|398.24|395.84|0
1646098760000|2022-03-01 01:39:20|398.35|395.95|398.46|396.06|398.57|396.17|398.35|395.95|0
1646098770000|2022-03-01 01:39:30|398.35|395.95|399.33|396.93|399.33|396.93|398.35|395.95|0
1646098780000|2022-03-01 01:39:40|399.11|396.71|399.23|396.83|399.23|396.83|399.11|396.71|0
1646098790000|2022-03-01 01:39:50|399.11|396.71|399.01|396.61|399.11|396.71|399.01|396.61|0
1646098800000|2022-03-01 01:40:00|399.23|396.83|399.23|396.83|399.23|396.83|398.79|396.39|0
1646098810000|2022-03-01 01:40:10|399.45|397.05|398.13|395.73|399.45|397.05|398.13|395.73|0
1646098820000|2022-03-01 01:40:20|397.91|395.51|397.8|395.4|397.91|395.51|397.8|395.4|0
1646098830000|2022-03-01 01:40:30|397.91|395.51|398.13|395.73|398.13|395.73|397.91|395.51|0
1646098840000|2022-03-01 01:40:40|398.24|395.84|398.13|395.73|398.35|395.95|398.13|395.73|0
1646098850000|2022-03-01 01:40:50|398.02|395.62|399.01|396.61|399.01|396.61|398.02|395.62|0
1646098860000|2022-03-01 01:41:00|398.67|396.27|398.79|396.39|399.01|396.61|398.67|396.27|0
1646098870000|2022-03-01 01:41:10|398.89|396.49|398.35|395.95|398.89|396.49|398.35|395.95|0
1646098880000|2022-03-01 01:41:20|398.24|395.84|398.24|395.84|398.24|395.84|398.13|395.73|0
1646098890000|2022-03-01 01:41:30|398.35|395.95|398.13|395.73|398.35|395.95|398.02|395.62|0
1646098900000|2022-03-01 01:41:40|398.24|395.84|398.57|396.17|398.57|396.17|398.24|395.84|0
1646098910000|2022-03-01 01:41:50|399.01|396.61|398.79|396.39|399.01|396.61|398.67|396.27|0
1646098920000|2022-03-01 01:42:00|399.01|396.61|398.35|395.95|399.01|396.61|398.35|395.95|0
1646098930000|2022-03-01 01:42:10|398.13|395.73|398.13|395.73|398.35|395.95|398.13|395.73|0
1646098940000|2022-03-01 01:42:20|398.35|395.95|397.91|395.51|398.35|395.95|397.69|395.29|0
1646098950000|2022-03-01 01:42:30|398.02|395.62|397.91|395.51|398.02|395.62|397.91|395.51|0
1646098970000|2022-03-01 01:42:50|398.13|395.73|398.13|395.73|398.13|395.73|398.13|395.73|0
1646098980000|2022-03-01 01:43:00|398.57|396.17|399|396.6|399|396.6|398.57|396.17|0
1646098990000|2022-03-01 01:43:10|399.22|396.82|399.22|396.82|399.22|396.82|399.22|396.82|0
1646099000000|2022-03-01 01:43:20|399|396.6|399|396.6|399|396.6|398.79|396.39|0
1646099010000|2022-03-01 01:43:30|399.22|396.82|399|396.6|399.22|396.82|399|396.6|0
1646099020000|2022-03-01 01:43:40|398.78|396.38|398.57|396.17|398.78|396.38|398.57|396.17|0
1646099030000|2022-03-01 01:43:50|398.78|396.38|398.78|396.38|398.78|396.38|398.67|396.27|0
1646099040000|2022-03-01 01:44:00|399|396.6|399.22|396.82|399.22|396.82|399|396.6|0
1646099050000|2022-03-01 01:44:10|399|396.6|398.78|396.38|399|396.6|398.78|396.38|0
1646099060000|2022-03-01 01:44:20|398.89|396.49|399|396.6|399|396.6|398.78|396.38|0
1646099070000|2022-03-01 01:44:30|399.44|397.04|399|396.6|399.44|397.04|398.89|396.49|0
1646099080000|2022-03-01 01:44:40|399.11|396.71|399|396.6|399.11|396.71|399|396.6|0
1646099090000|2022-03-01 01:44:50|398.56|396.16|398.56|396.16|398.56|396.16|398.34|395.94|0
1646099100000|2022-03-01 01:45:00|399|396.6|397.69|395.29|399|396.6|397.69|395.29|0
1646099110000|2022-03-01 01:45:10|397.47|395.07|396.48|394.08|397.47|395.07|396.48|394.08|0
1646099120000|2022-03-01 01:45:20|396.26|393.86|395.94|393.54|396.59|394.19|395.94|393.54|0
1646099130000|2022-03-01 01:45:30|395.72|393.32|396.04|393.64|396.04|393.64|395.6|393.2|0
1646099140000|2022-03-01 01:45:40|396.15|393.75|395.6|393.2|396.15|393.75|395.5|393.1|0
1646099150000|2022-03-01 01:45:50|395.5|393.1|395.6|393.2|395.6|393.2|395.5|393.1|0
1646099160000|2022-03-01 01:46:00|396.04|393.64|396.04|393.64|396.04|393.64|395.94|393.54|0
1646099170000|2022-03-01 01:46:10|395.94|393.54|395.5|393.1|395.94|393.54|395.5|393.1|0
1646099180000|2022-03-01 01:46:20|395.72|393.32|395.5|393.1|395.72|393.32|395.5|393.1|0
1646099190000|2022-03-01 01:46:30|395.72|393.32|395.72|393.32|395.93|393.53|395.72|393.32|0
1646099200000|2022-03-01 01:46:40|395.82|393.42|395.82|393.42|395.82|393.42|395.72|393.32|0
1646099210000|2022-03-01 01:46:50|395.93|393.53|394.73|392.33|395.93|393.53|394.73|392.33|0
1646099220000|2022-03-01 01:47:00|394.29|391.89|394.84|392.44|394.95|392.55|394.29|391.89|0
1646099230000|2022-03-01 01:47:10|394.95|392.55|395.16|392.76|395.16|392.76|394.51|392.11|0
1646099240000|2022-03-01 01:47:20|394.84|392.44|393.97|391.57|394.84|392.44|393.97|391.57|0
1646099250000|2022-03-01 01:47:30|393.75|391.35|393.53|391.13|394.07|391.67|393.53|391.13|0
1646099260000|2022-03-01 01:47:40|393.63|391.23|393.97|391.57|394.07|391.67|393.63|391.23|0
1646099270000|2022-03-01 01:47:50|394.62|392.22|394.4|392|394.62|392.22|394.4|392|0
1646099280000|2022-03-01 01:48:00|394.29|391.89|393.31|390.91|394.29|391.89|393.31|390.91|0
1646099290000|2022-03-01 01:48:10|393.42|391.02|393.97|391.57|393.97|391.57|393.42|391.02|0
1646099300000|2022-03-01 01:48:20|394.07|391.67|394.07|391.67|394.07|391.67|393.97|391.57|0
1646099310000|2022-03-01 01:48:30|394.18|391.78|394.62|392.22|394.62|392.22|394.18|391.78|0
1646099320000|2022-03-01 01:48:40|394.07|391.67|394.18|391.78|394.29|391.89|394.07|391.67|0
1646099330000|2022-03-01 01:48:50|394.07|391.67|394.18|391.78|394.18|391.78|393.96|391.56|0
1646099340000|2022-03-01 01:49:00|394.4|392|393.53|391.13|394.4|392|393.53|391.13|0
1646099350000|2022-03-01 01:49:10|393.31|390.91|393.53|391.13|393.53|391.13|393.31|390.91|0
1646099360000|2022-03-01 01:49:20|393.31|390.91|393.09|390.69|393.31|390.91|393.09|390.69|0
1646099370000|2022-03-01 01:49:30|393.31|390.91|393.09|390.69|393.31|390.91|393.09|390.69|0
1646099380000|2022-03-01 01:49:40|392.98|390.58|392.65|390.25|392.98|390.58|392.65|390.25|0
1646099390000|2022-03-01 01:49:50|392.87|390.47|392.98|390.58|392.98|390.58|392.87|390.47|0
1646099400000|2022-03-01 01:50:00|393.31|390.91|392.65|390.25|393.53|391.13|392.65|390.25|0
1646099410000|2022-03-01 01:50:10|392.54|390.14|392.76|390.36|392.76|390.36|392.54|390.14|0
1646099420000|2022-03-01 01:50:20|392.87|390.47|392.87|390.47|393.09|390.69|392.87|390.47|0
1646099430000|2022-03-01 01:50:30|392.98|390.58|392.98|390.58|392.98|390.58|392.98|390.58|0
1646099440000|2022-03-01 01:50:40|393.19|390.79|393.19|390.79|393.19|390.79|393.09|390.69|0
1646099450000|2022-03-01 01:50:50|393.53|391.13|393.31|390.91|393.53|391.13|393.19|390.79|0
1646099460000|2022-03-01 01:51:00|392.87|390.47|393.31|390.91|393.31|390.91|392.87|390.47|0
1646099470000|2022-03-01 01:51:10|393.52|391.12|393.63|391.23|393.63|391.23|393.41|391.01|0
1646099480000|2022-03-01 01:51:20|393.19|390.79|393.52|391.12|393.52|391.12|393.19|390.79|0
1646099490000|2022-03-01 01:51:30|393.74|391.34|393.96|391.56|393.96|391.56|393.74|391.34|0
1646099500000|2022-03-01 01:51:40|394.28|391.88|394.07|391.67|394.28|391.88|394.07|391.67|0
1646099510000|2022-03-01 01:51:50|393.96|391.56|393.74|391.34|393.96|391.56|393.74|391.34|0
1646099520000|2022-03-01 01:52:00|393.85|391.45|394.18|391.78|394.18|391.78|393.85|391.45|0
1646099530000|2022-03-01 01:52:10|394.4|392|394.4|392|394.5|392.1|394.4|392|0
1646099540000|2022-03-01 01:52:20|394.06|391.66|393.96|391.56|394.06|391.66|393.96|391.56|0
1646099550000|2022-03-01 01:52:30|394.61|392.21|394.4|392|394.61|392.21|394.4|392|0
1646099560000|2022-03-01 01:52:40|394.5|392.1|394.5|392.1|394.83|392.43|394.5|392.1|0
1646099570000|2022-03-01 01:52:50|394.61|392.21|394.61|392.21|394.72|392.32|394.61|392.21|0
1646099580000|2022-03-01 01:53:00|394.4|392|394.4|392|394.5|392.1|394.4|392|0
1646099590000|2022-03-01 01:53:10|394.06|391.66|393.96|391.56|394.06|391.66|393.96|391.56|0
1646099600000|2022-03-01 01:53:20|393.74|391.34|393.52|391.12|393.84|391.44|393.52|391.12|0
1646099610000|2022-03-01 01:53:30|394.18|391.78|394.28|391.88|394.28|391.88|394.18|391.78|0
1646099620000|2022-03-01 01:53:40|394.06|391.66|393.84|391.44|394.06|391.66|393.84|391.44|0
1646099630000|2022-03-01 01:53:50|393.74|391.34|393.3|390.9|393.74|391.34|393.3|390.9|0
1646099640000|2022-03-01 01:54:00|393.52|391.12|393.96|391.56|393.96|391.56|393.3|390.9|0
1646099650000|2022-03-01 01:54:10|394.18|391.78|394.18|391.78|394.18|391.78|394.18|391.78|0
1646099660000|2022-03-01 01:54:20|394.39|391.99|394.39|391.99|394.39|391.99|394.18|391.78|0
1646099680000|2022-03-01 01:54:40|394.28|391.88|394.39|391.99|394.39|391.99|394.28|391.88|0
1646099690000|2022-03-01 01:54:50|394.61|392.21|393.96|391.56|394.61|392.21|393.84|391.44|0
1646099700000|2022-03-01 01:55:00|394.06|391.66|394.39|391.99|394.39|391.99|394.06|391.66|0
1646099710000|2022-03-01 01:55:10|394.17|391.77|393.84|391.44|394.39|391.99|393.84|391.44|0
1646099720000|2022-03-01 01:55:20|393.96|391.56|393.62|391.22|393.96|391.56|393.62|391.22|0
1646099730000|2022-03-01 01:55:30|393.41|391.01|393.3|390.9|393.41|391.01|393.08|390.68|0
1646099740000|2022-03-01 01:55:40|393.19|390.79|393.3|390.9|393.52|391.12|393.19|390.79|0
1646099750000|2022-03-01 01:55:50|393.08|390.68|392.86|390.46|393.08|390.68|392.86|390.46|0
1646099760000|2022-03-01 01:56:00|392.75|390.35|392.64|390.24|392.75|390.35|392.64|390.24|0
1646099770000|2022-03-01 01:56:10|392.53|390.13|392.31|389.91|392.53|390.13|392.31|389.91|0
1646099780000|2022-03-01 01:56:20|392.21|389.81|391.99|389.59|392.21|389.81|391.99|389.59|0
1646099790000|2022-03-01 01:56:30|391.88|389.48|391.55|389.15|391.88|389.48|391.55|389.15|0
1646099800000|2022-03-01 01:56:40|391.77|389.37|392.09|389.69|392.09|389.69|391.77|389.37|0
1646099810000|2022-03-01 01:56:50|391.99|389.59|391.77|389.37|392.09|389.69|391.77|389.37|0
1646099820000|2022-03-01 01:57:00|391.66|389.26|392.21|389.81|392.21|389.81|391.66|389.26|0
1646099830000|2022-03-01 01:57:10|391.99|389.59|391.88|389.48|391.99|389.59|391.66|389.26|0
1646099840000|2022-03-01 01:57:20|391.99|389.59|391.99|389.59|391.99|389.59|391.99|389.59|0
1646099850000|2022-03-01 01:57:30|391.88|389.48|391.77|389.37|391.88|389.48|391.77|389.37|0
1646099860000|2022-03-01 01:57:40|391.55|389.15|392.09|389.69|392.09|389.69|391.55|389.15|0
1646099870000|2022-03-01 01:57:50|391.99|389.59|391.77|389.37|391.99|389.59|391.77|389.37|0
1646099880000|2022-03-01 01:58:00|391.55|389.15|392.21|389.81|392.21|389.81|391.55|389.15|0
1646099900000|2022-03-01 01:58:20|391.77|389.37|391.99|389.59|391.99|389.59|391.77|389.37|0
1646099910000|2022-03-01 01:58:30|391.77|389.37|391.77|389.37|391.77|389.37|391.77|389.37|0
1646099930000|2022-03-01 01:58:50|391.33|388.93|391.55|389.15|391.66|389.26|391.33|388.93|0
1646099940000|2022-03-01 01:59:00|391.65|389.25|391.77|389.37|391.77|389.37|391.65|389.25|0
1646099950000|2022-03-01 01:59:10|392.2|389.8|392.42|390.02|392.42|390.02|392.2|389.8|0
1646099960000|2022-03-01 01:59:20|392.31|389.91|391.99|389.59|392.31|389.91|391.99|389.59|0
1646099970000|2022-03-01 01:59:30|392.09|389.69|391.77|389.37|392.09|389.69|391.77|389.37|0
1646099980000|2022-03-01 01:59:40|391.65|389.25|391.65|389.25|391.77|389.37|391.65|389.25|0
1646099990000|2022-03-01 01:59:50|391.77|389.37|391.33|388.93|391.77|389.37|391.33|388.93|0
1646100000000|2022-03-01 02:00:00|391.55|389.15|391.33|388.93|391.55|389.15|390.68|388.28|0
1646100010000|2022-03-01 02:00:10|391.11|388.71|392.2|389.8|392.2|389.8|391.11|388.71|0
1646100020000|2022-03-01 02:00:20|392.31|389.91|392.64|390.24|392.64|390.24|392.2|389.8|0
1646100040000|2022-03-01 02:00:40|392.74|390.34|392.64|390.24|392.96|390.56|392.64|390.24|0
1646100050000|2022-03-01 02:00:50|392.86|390.46|392.86|390.46|392.96|390.56|392.86|390.46|0
1646100060000|2022-03-01 02:01:00|392.96|390.56|393.29|390.89|393.29|390.89|392.64|390.24|0
1646100070000|2022-03-01 02:01:10|393.51|391.11|393.51|391.11|393.51|391.11|393.51|391.11|0
1646100080000|2022-03-01 02:01:20|392.86|390.46|392.86|390.46|392.86|390.46|392.86|390.46|0
1646100090000|2022-03-01 02:01:30|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1646100100000|2022-03-01 02:01:40|392.96|390.56|393.29|390.89|393.29|390.89|392.96|390.56|0
1646100110000|2022-03-01 02:01:50|393.18|390.78|393.29|390.89|393.29|390.89|393.18|390.78|0
1646100120000|2022-03-01 02:02:00|393.51|391.11|393.29|390.89|393.51|391.11|393.29|390.89|0
1646100130000|2022-03-01 02:02:10|393.51|391.11|393.51|391.11|393.51|391.11|393.51|391.11|0
1646100140000|2022-03-01 02:02:20|393.07|390.67|392.85|390.45|393.07|390.67|392.85|390.45|0
1646100160000|2022-03-01 02:02:40|393.07|390.67|393.07|390.67|393.29|390.89|393.07|390.67|0
1646100170000|2022-03-01 02:02:50|393.29|390.89|393.29|390.89|393.29|390.89|393.29|390.89|0
1646100180000|2022-03-01 02:03:00|393.07|390.67|393.07|390.67|393.07|390.67|393.07|390.67|0
1646100190000|2022-03-01 02:03:10|393.29|390.89|393.39|390.99|393.51|391.11|393.29|390.89|0
1646100200000|2022-03-01 02:03:20|393.51|391.11|393.39|390.99|393.51|391.11|393.39|390.99|0
1646100210000|2022-03-01 02:03:30|393.51|391.11|393.39|390.99|393.51|391.11|393.39|390.99|0
1646100220000|2022-03-01 02:03:40|393.29|390.89|393.17|390.77|393.29|390.89|393.07|390.67|0
1646100230000|2022-03-01 02:03:50|393.29|390.89|393.17|390.77|393.51|391.11|393.17|390.77|0
1646100240000|2022-03-01 02:04:00|393.29|390.89|393.51|391.11|393.51|391.11|393.29|390.89|0
1646100250000|2022-03-01 02:04:10|393.39|390.99|393.29|390.89|393.39|390.99|393.29|390.89|0
1646100260000|2022-03-01 02:04:20|393.39|390.99|393.29|390.89|393.39|390.99|393.29|390.89|0
1646100270000|2022-03-01 02:04:30|393.07|390.67|393.17|390.77|393.17|390.77|393.07|390.67|0
1646100280000|2022-03-01 02:04:40|393.07|390.67|393.29|390.89|393.29|390.89|393.07|390.67|0
1646100290000|2022-03-01 02:04:50|393.51|391.11|393.5|391.1|393.51|391.11|393.5|391.1|0
1646100300000|2022-03-01 02:05:00|393.39|390.99|393.5|391.1|393.5|391.1|393.39|390.99|0
1646100310000|2022-03-01 02:05:10|393.39|390.99|393.5|391.1|393.5|391.1|393.39|390.99|0
1646100320000|2022-03-01 02:05:20|393.39|390.99|393.5|391.1|393.5|391.1|393.39|390.99|0
1646100330000|2022-03-01 02:05:30|393.29|390.89|393.5|391.1|393.72|391.32|393.29|390.89|0
1646100340000|2022-03-01 02:05:40|393.61|391.21|393.29|390.89|393.61|391.21|393.29|390.89|0
1646100350000|2022-03-01 02:05:50|393.07|390.67|393.17|390.77|393.17|390.77|393.07|390.67|0
1646100360000|2022-03-01 02:06:00|393.39|390.99|393.28|390.88|393.39|390.99|393.28|390.88|0
1646100370000|2022-03-01 02:06:10|393.39|390.99|393.07|390.67|393.39|390.99|393.07|390.67|0
1646100380000|2022-03-01 02:06:20|392.95|390.55|393.07|390.67|393.07|390.67|392.85|390.45|0
1646100390000|2022-03-01 02:06:30|392.85|390.45|392.85|390.45|392.85|390.45|392.85|390.45|0
1646100400000|2022-03-01 02:06:40|392.95|390.55|392.85|390.45|392.95|390.55|392.85|390.45|0
1646100410000|2022-03-01 02:06:50|393.07|390.67|392.85|390.45|393.07|390.67|392.85|390.45|0
1646100420000|2022-03-01 02:07:00|392.95|390.55|393.28|390.88|393.28|390.88|392.85|390.45|0
1646100430000|2022-03-01 02:07:10|393.07|390.67|393.06|390.66|393.07|390.67|393.06|390.66|0
1646100440000|2022-03-01 02:07:20|393.17|390.77|393.28|390.88|393.28|390.88|393.17|390.77|0
1646100450000|2022-03-01 02:07:30|393.17|390.77|393.17|390.77|393.28|390.88|393.17|390.77|0
1646100460000|2022-03-01 02:07:40|393.28|390.88|393.72|391.32|393.72|391.32|393.28|390.88|0
1646100470000|2022-03-01 02:07:50|393.94|391.54|393.72|391.32|393.94|391.54|393.72|391.32|0
1646100480000|2022-03-01 02:08:00|393.61|391.21|393.61|391.21|393.61|391.21|393.61|391.21|0
1646100490000|2022-03-01 02:08:10|393.72|391.32|393.94|391.54|393.94|391.54|393.72|391.32|0
1646100500000|2022-03-01 02:08:20|393.82|391.42|393.82|391.42|393.82|391.42|393.82|391.42|0
1646100510000|2022-03-01 02:08:30|393.94|391.54|393.5|391.1|393.94|391.54|393.5|391.1|0
1646100520000|2022-03-01 02:08:40|393.39|390.99|393.06|390.66|393.5|391.1|393.06|390.66|0
1646100530000|2022-03-01 02:08:50|393.39|390.99|393.06|390.66|393.39|390.99|393.06|390.66|0
1646100540000|2022-03-01 02:09:00|393.28|390.88|393.28|390.88|393.28|390.88|393.28|390.88|0
1646100550000|2022-03-01 02:09:10|393.39|390.99|393.28|390.88|393.39|390.99|393.28|390.88|0
1646100560000|2022-03-01 02:09:20|393.38|390.98|393.28|390.88|393.38|390.98|393.28|390.88|0
1646100570000|2022-03-01 02:09:30|393.6|391.2|393.6|391.2|393.6|391.2|393.6|391.2|0
1646100580000|2022-03-01 02:09:40|393.72|391.32|393.72|391.32|393.93|391.53|393.72|391.32|0
1646100590000|2022-03-01 02:09:50|392.84|390.44|392.62|390.22|392.84|390.44|392.51|390.11|0
1646100600000|2022-03-01 02:10:00|392.51|390.11|392.19|389.79|392.51|390.11|392.19|389.79|0
1646100610000|2022-03-01 02:10:10|391.97|389.57|391.97|389.57|391.97|389.57|391.32|388.92|0
1646100620000|2022-03-01 02:10:20|391.53|389.13|391.64|389.24|392.19|389.79|391.53|389.13|0
1646100630000|2022-03-01 02:10:30|391.1|388.7|390.66|388.26|391.1|388.7|390.66|388.26|0
1646100640000|2022-03-01 02:10:40|389.79|387.39|390.23|387.83|390.23|387.83|389.79|387.39|0
1646100650000|2022-03-01 02:10:50|390.01|387.61|389.79|387.39|390.01|387.61|389.79|387.39|0
1646100660000|2022-03-01 02:11:00|390.01|387.61|389.35|386.95|390.01|387.61|389.35|386.95|0
1646100670000|2022-03-01 02:11:10|389.46|387.06|389.24|386.84|389.46|387.06|389.24|386.84|0
1646100680000|2022-03-01 02:11:20|388.92|386.52|389.35|386.95|389.35|386.95|388.92|386.52|0
1646100690000|2022-03-01 02:11:30|389.24|386.84|388.48|386.08|389.24|386.84|388.48|386.08|0
1646100700000|2022-03-01 02:11:40|388.59|386.19|387.83|385.43|388.59|386.19|387.83|385.43|0
1646100710000|2022-03-01 02:11:50|388.27|385.87|389.14|386.74|389.14|386.74|388.27|385.87|0
1646100720000|2022-03-01 02:12:00|388.92|386.52|387.83|385.43|388.92|386.52|387.83|385.43|0
1646100730000|2022-03-01 02:12:10|388.27|385.87|388.81|386.41|388.92|386.52|388.27|385.87|0
1646100740000|2022-03-01 02:12:20|388.7|386.3|389.02|386.62|389.02|386.62|388.37|385.97|0
1646100750000|2022-03-01 02:12:30|388.92|386.52|389.35|386.95|389.35|386.95|388.92|386.52|0
1646100760000|2022-03-01 02:12:40|389.14|386.74|389.46|387.06|389.46|387.06|389.14|386.74|0
1646100770000|2022-03-01 02:12:50|389.57|387.17|389.57|387.17|389.57|387.17|389.35|386.95|0
1646100780000|2022-03-01 02:13:00|389.79|387.39|390|387.6|390|387.6|389.79|387.39|0
1646100790000|2022-03-01 02:13:10|390.22|387.82|390.22|387.82|390.66|388.26|390.22|387.82|0
1646100800000|2022-03-01 02:13:20|390.44|388.04|390.22|387.82|390.44|388.04|390.22|387.82|0
1646100810000|2022-03-01 02:13:30|390.11|387.71|390.22|387.82|390.22|387.82|390.11|387.71|0
1646100820000|2022-03-01 02:13:40|390.44|388.04|390.33|387.93|390.44|388.04|390.33|387.93|0
1646100830000|2022-03-01 02:13:50|390.44|388.04|389.57|387.17|390.44|388.04|389.57|387.17|0
1646100840000|2022-03-01 02:14:00|389.67|387.27|390|387.6|390|387.6|389.67|387.27|0
1646100850000|2022-03-01 02:14:10|389.57|387.17|389.45|387.05|389.57|387.17|389.45|387.05|0
1646100860000|2022-03-01 02:14:20|389.35|386.95|388.48|386.08|389.35|386.95|388.48|386.08|0
1646100870000|2022-03-01 02:14:30|388.58|386.18|388.37|385.97|388.58|386.18|388.37|385.97|0
1646100880000|2022-03-01 02:14:40|388.26|385.86|388.37|385.97|388.48|386.08|388.26|385.86|0
1646100890000|2022-03-01 02:14:50|388.26|385.86|388.48|386.08|388.48|386.08|388.26|385.86|0
1646100900000|2022-03-01 02:15:00|388.26|385.86|388.58|386.18|388.58|386.18|388.26|385.86|0
1646100910000|2022-03-01 02:15:10|388.91|386.51|388.8|386.4|388.91|386.51|388.8|386.4|0
1646100920000|2022-03-01 02:15:20|388.91|386.51|388.91|386.51|389.02|386.62|388.91|386.51|0
1646100930000|2022-03-01 02:15:30|389.02|386.62|388.7|386.3|389.02|386.62|388.7|386.3|0
1646100940000|2022-03-01 02:15:40|388.91|386.51|389.13|386.73|389.13|386.73|388.91|386.51|0
1646100950000|2022-03-01 02:15:50|389.35|386.95|389.35|386.95|389.35|386.95|389.35|386.95|0
1646100960000|2022-03-01 02:16:00|389.13|386.73|389.35|386.95|389.35|386.95|389.13|386.73|0
1646100970000|2022-03-01 02:16:10|389.23|386.83|389.23|386.83|389.23|386.83|389.13|386.73|0
1646100980000|2022-03-01 02:16:20|389.35|386.95|389.35|386.95|389.45|387.05|389.35|386.95|0
1646100990000|2022-03-01 02:16:30|389.23|386.83|389.45|387.05|389.45|387.05|389.13|386.73|0
1646101000000|2022-03-01 02:16:40|389.35|386.95|389.23|386.83|389.35|386.95|389.23|386.83|0
1646101010000|2022-03-01 02:16:50|389.13|386.73|388.91|386.51|389.23|386.83|388.91|386.51|0
1646101020000|2022-03-01 02:17:00|389.13|386.73|388.48|386.08|389.13|386.73|388.48|386.08|0
1646101030000|2022-03-01 02:17:10|388.8|386.4|388.8|386.4|389.13|386.73|388.8|386.4|0
1646101040000|2022-03-01 02:17:20|389.02|386.62|388.8|386.4|389.02|386.62|388.8|386.4|0
1646101050000|2022-03-01 02:17:30|388.91|386.51|389.35|386.95|389.35|386.95|388.91|386.51|0
1646101060000|2022-03-01 02:17:40|389.23|386.83|389.35|386.95|389.35|386.95|389.23|386.83|0
1646101070000|2022-03-01 02:17:50|389.13|386.73|389.78|387.38|389.78|387.38|389.13|386.73|0
1646101080000|2022-03-01 02:18:00|389.34|386.94|389.56|387.16|389.56|387.16|389.34|386.94|0
1646101090000|2022-03-01 02:18:10|389.67|387.27|389.56|387.16|389.67|387.27|389.56|387.16|0
1646101100000|2022-03-01 02:18:20|389.67|387.27|390.54|388.14|390.54|388.14|389.67|387.27|0
1646101110000|2022-03-01 02:18:30|390.43|388.03|390.32|387.92|390.43|388.03|390.32|387.92|0
1646101120000|2022-03-01 02:18:40|390.21|387.81|390.43|388.03|390.43|388.03|390.21|387.81|0
1646101130000|2022-03-01 02:18:50|390|387.6|389.88|387.48|390|387.6|389.88|387.48|0
1646101140000|2022-03-01 02:19:00|390|387.6|390.32|387.92|390.32|387.92|390|387.6|0
1646101150000|2022-03-01 02:19:10|390.43|388.03|390|387.6|390.54|388.14|390|387.6|0
1646101160000|2022-03-01 02:19:20|390.21|387.81|390.1|387.7|390.32|387.92|390|387.6|0
1646101170000|2022-03-01 02:19:30|390|387.6|390|387.6|390|387.6|389.88|387.48|0
1646101180000|2022-03-01 02:19:40|390.21|387.81|390.1|387.7|390.43|388.03|390|387.6|0
1646101190000|2022-03-01 02:19:50|390.21|387.81|389.88|387.48|390.21|387.81|389.88|387.48|0
1646101200000|2022-03-01 02:20:00|389.99|387.59|389.88|387.48|389.99|387.59|389.88|387.48|0
1646101210000|2022-03-01 02:20:10|389.99|387.59|390.43|388.03|390.43|388.03|389.99|387.59|0
1646101220000|2022-03-01 02:20:20|390.21|387.81|390.65|388.25|390.65|388.25|390.21|387.81|0
1646101230000|2022-03-01 02:20:30|390.21|387.81|390.1|387.7|390.21|387.81|389.78|387.38|0
1646101240000|2022-03-01 02:20:40|390.21|387.81|389.88|387.48|390.21|387.81|389.88|387.48|0
1646101250000|2022-03-01 02:20:50|389.99|387.59|390.21|387.81|390.21|387.81|389.99|387.59|0
1646101260000|2022-03-01 02:21:00|390.43|388.03|390.21|387.81|390.43|388.03|390.1|387.7|0
1646101270000|2022-03-01 02:21:10|390.1|387.7|389.99|387.59|390.1|387.7|389.99|387.59|0
1646101280000|2022-03-01 02:21:20|389.78|387.38|389.99|387.59|389.99|387.59|389.78|387.38|0
1646101290000|2022-03-01 02:21:30|390.21|387.81|390.21|387.81|390.21|387.81|390.21|387.81|0
1646101300000|2022-03-01 02:21:40|390.43|388.03|390.21|387.81|390.43|388.03|390.21|387.81|0
1646101310000|2022-03-01 02:21:50|390.31|387.91|390.31|387.91|390.31|387.91|390.21|387.81|0
1646101320000|2022-03-01 02:22:00|390.43|388.03|390.75|388.35|390.86|388.46|390.43|388.03|0
1646101330000|2022-03-01 02:22:10|390.86|388.46|390.86|388.46|390.97|388.57|390.86|388.46|0
1646101340000|2022-03-01 02:22:20|390.75|388.35|390.75|388.35|390.75|388.35|390.64|388.24|0
1646101350000|2022-03-01 02:22:30|390.53|388.13|390.43|388.03|390.53|388.13|390.43|388.03|0
1646101360000|2022-03-01 02:22:40|390.53|388.13|390.21|387.81|390.53|388.13|390.21|387.81|0
1646101380000|2022-03-01 02:23:00|389.99|387.59|390.64|388.24|390.64|388.24|389.99|387.59|0
1646101400000|2022-03-01 02:23:20|390.86|388.46|390.75|388.35|390.86|388.46|390.64|388.24|0
1646101410000|2022-03-01 02:23:30|390.64|388.24|390.21|387.81|390.64|388.24|390.21|387.81|0
1646101420000|2022-03-01 02:23:40|390.31|387.91|390.42|388.02|390.64|388.24|390.31|387.91|0
1646101430000|2022-03-01 02:23:50|390.31|387.91|390.53|388.13|390.53|388.13|390.31|387.91|0
1646101440000|2022-03-01 02:24:00|390.42|388.02|390.31|387.91|390.53|388.13|390.31|387.91|0
1646101450000|2022-03-01 02:24:10|390.09|387.69|389.99|387.59|390.21|387.81|389.99|387.59|0
1646101460000|2022-03-01 02:24:20|389.77|387.37|389.88|387.48|389.88|387.48|389.55|387.15|0
1646101470000|2022-03-01 02:24:30|390.31|387.91|390.21|387.81|390.31|387.91|390.21|387.81|0
1646101480000|2022-03-01 02:24:40|390.42|388.02|390.42|388.02|390.64|388.24|390.42|388.02|0
1646101490000|2022-03-01 02:24:50|390.64|388.24|390.21|387.81|390.64|388.24|390.21|387.81|0
1646101500000|2022-03-01 02:25:00|390.31|387.91|390.64|388.24|390.64|388.24|390.31|387.91|0
1646101510000|2022-03-01 02:25:10|390.86|388.46|390.31|387.91|390.86|388.46|390.31|387.91|0
1646101520000|2022-03-01 02:25:20|390.42|388.02|390.42|388.02|390.42|388.02|390.31|387.91|0
1646101530000|2022-03-01 02:25:30|390.31|387.91|390.42|388.02|390.42|388.02|390.31|387.91|0
1646101540000|2022-03-01 02:25:40|390.31|387.91|389.99|387.59|390.31|387.91|389.99|387.59|0
1646101550000|2022-03-01 02:25:50|390.2|387.8|389.55|387.15|390.2|387.8|389.55|387.15|0
1646101560000|2022-03-01 02:26:00|389.44|387.04|389.66|387.26|389.66|387.26|389.44|387.04|0
1646101570000|2022-03-01 02:26:10|389.33|386.93|389.44|387.04|389.44|387.04|389.33|386.93|0
1646101580000|2022-03-01 02:26:20|389.55|387.15|389.33|386.93|389.55|387.15|389.33|386.93|0
1646101590000|2022-03-01 02:26:30|389.22|386.82|388.9|386.5|389.22|386.82|388.9|386.5|0
1646101610000|2022-03-01 02:26:50|389|386.6|388.57|386.17|389|386.6|388.57|386.17|0
1646101620000|2022-03-01 02:27:00|388.24|385.84|388.68|386.28|388.9|386.5|388.24|385.84|0
1646101630000|2022-03-01 02:27:10|388.78|386.38|388.46|386.06|388.78|386.38|388.24|385.84|0
1646101640000|2022-03-01 02:27:20|388.57|386.17|388.46|386.06|388.57|386.17|388.46|386.06|0
1646101650000|2022-03-01 02:27:30|388.35|385.95|388.24|385.84|388.35|385.95|388.24|385.84|0
1646101660000|2022-03-01 02:27:40|388.03|385.63|387.81|385.41|388.03|385.63|387.81|385.41|0
1646101670000|2022-03-01 02:27:50|388.03|385.63|387.81|385.41|388.24|385.84|387.81|385.41|0
1646101680000|2022-03-01 02:28:00|388.03|385.63|388.13|385.73|388.13|385.73|388.03|385.63|0
1646101690000|2022-03-01 02:28:10|388.02|385.62|387.81|385.41|388.02|385.62|387.81|385.41|0
1646101700000|2022-03-01 02:28:20|388.02|385.62|388.13|385.73|388.13|385.73|388.02|385.62|0
1646101710000|2022-03-01 02:28:30|388.24|385.84|388.46|386.06|388.78|386.38|388.24|385.84|0
1646101720000|2022-03-01 02:28:40|388.24|385.84|388.02|385.62|388.35|385.95|388.02|385.62|0
1646101730000|2022-03-01 02:28:50|388.24|385.84|388.02|385.62|388.24|385.84|388.02|385.62|0
1646101740000|2022-03-01 02:29:00|388.24|385.84|388.24|385.84|388.35|385.95|388.24|385.84|0
1646101750000|2022-03-01 02:29:10|388.35|385.95|388.68|386.28|388.68|386.28|388.24|385.84|0
1646101760000|2022-03-01 02:29:20|388.24|385.84|388.34|385.94|388.35|385.95|388.24|385.84|0
1646101770000|2022-03-01 02:29:30|388.24|385.84|388.46|386.06|388.46|386.06|388.24|385.84|0
1646101790000|2022-03-01 02:29:50|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1646101800000|2022-03-01 02:30:00|388.67|386.27|389.54|387.14|389.54|387.14|388.67|386.27|0
1646101810000|2022-03-01 02:30:10|389.43|387.03|389.11|386.71|389.43|387.03|389.11|386.71|0
1646101830000|2022-03-01 02:30:30|389.21|386.81|389.11|386.71|389.21|386.81|389.11|386.71|0
1646101840000|2022-03-01 02:30:40|389.33|386.93|389.98|387.58|389.98|387.58|389.33|386.93|0
1646101850000|2022-03-01 02:30:50|389.76|387.36|389.76|387.36|389.98|387.58|389.76|387.36|0
1646101860000|2022-03-01 02:31:00|389.87|387.47|389.76|387.36|389.87|387.47|389.76|387.36|0
1646101870000|2022-03-01 02:31:10|389.87|387.47|389.98|387.58|389.98|387.58|389.76|387.36|0
1646101880000|2022-03-01 02:31:20|389.87|387.47|389.76|387.36|389.87|387.47|389.76|387.36|0
1646101890000|2022-03-01 02:31:30|389.86|387.46|389.76|387.36|389.86|387.46|389.76|387.36|0
1646101910000|2022-03-01 02:31:50|389.86|387.46|389.76|387.36|389.86|387.46|389.76|387.36|0
1646101920000|2022-03-01 02:32:00|389.98|387.58|389.98|387.58|390.2|387.8|389.98|387.58|0
1646101950000|2022-03-01 02:32:30|389.86|387.46|389.98|387.58|389.98|387.58|389.86|387.46|0
1646101960000|2022-03-01 02:32:40|389.86|387.46|389.76|387.36|389.86|387.46|389.76|387.36|0
1646101970000|2022-03-01 02:32:50|389.54|387.14|389.32|386.92|389.54|387.14|389.32|386.92|0
1646101980000|2022-03-01 02:33:00|389.54|387.14|389.54|387.14|389.64|387.24|389.54|387.14|0
1646101990000|2022-03-01 02:33:10|389.76|387.36|389.64|387.24|389.76|387.36|389.64|387.24|0
1646102000000|2022-03-01 02:33:20|389.76|387.36|389.76|387.36|389.76|387.36|389.76|387.36|0
1646102010000|2022-03-01 02:33:30|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1646102020000|2022-03-01 02:33:40|389.76|387.36|389.76|387.36|389.76|387.36|389.64|387.24|0
1646102030000|2022-03-01 02:33:50|389.54|387.14|389.1|386.7|389.54|387.14|389.1|386.7|0
1646102050000|2022-03-01 02:34:10|389.32|386.92|389.21|386.81|389.32|386.92|389.21|386.81|0
1646102060000|2022-03-01 02:34:20|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1646102070000|2022-03-01 02:34:30|388.99|386.59|388.99|386.59|388.99|386.59|388.99|386.59|0
1646102080000|2022-03-01 02:34:40|388.55|386.15|388.45|386.05|388.55|386.15|388.45|386.05|0
1646102090000|2022-03-01 02:34:50|388.23|385.83|387.8|385.4|388.23|385.83|387.8|385.4|0
1646102100000|2022-03-01 02:35:00|388.01|385.61|387.9|385.5|388.23|385.83|387.9|385.5|0
1646102110000|2022-03-01 02:35:10|387.8|385.4|388.01|385.61|388.01|385.61|387.8|385.4|0
1646102120000|2022-03-01 02:35:20|388.23|385.83|388.12|385.72|388.23|385.83|388.12|385.72|0
1646102130000|2022-03-01 02:35:30|388.23|385.83|389.1|386.7|389.1|386.7|388.23|385.83|0
1646102140000|2022-03-01 02:35:40|388.67|386.27|388.67|386.27|388.77|386.37|388.67|386.27|0
1646102150000|2022-03-01 02:35:50|388.55|386.15|388.67|386.27|388.67|386.27|388.45|386.05|0
1646102160000|2022-03-01 02:36:00|388.45|386.05|388.77|386.37|388.77|386.37|388.45|386.05|0
1646102170000|2022-03-01 02:36:10|388.99|386.59|388.77|386.37|388.99|386.59|388.77|386.37|0
1646102180000|2022-03-01 02:36:20|389.1|386.7|389.2|386.8|389.2|386.8|389.1|386.7|0
1646102190000|2022-03-01 02:36:30|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1646102200000|2022-03-01 02:36:40|389.2|386.8|389.32|386.92|389.32|386.92|389.2|386.8|0
1646102210000|2022-03-01 02:36:50|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1646102220000|2022-03-01 02:37:00|388.88|386.48|388.88|386.48|388.99|386.59|388.88|386.48|0
1646102230000|2022-03-01 02:37:10|388.66|386.26|388.66|386.26|388.66|386.26|388.55|386.15|0
1646102240000|2022-03-01 02:37:20|388.55|386.15|388.88|386.48|388.88|386.48|388.55|386.15|0
1646102250000|2022-03-01 02:37:30|389.1|386.7|389.32|386.92|389.32|386.92|389.1|386.7|0
1646102260000|2022-03-01 02:37:40|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1646102270000|2022-03-01 02:37:50|388.99|386.59|389.32|386.92|389.32|386.92|388.99|386.59|0
1646102280000|2022-03-01 02:38:00|389.2|386.8|389.32|386.92|389.32|386.92|389.2|386.8|0
1646102290000|2022-03-01 02:38:10|389.1|386.7|389.1|386.7|389.1|386.7|389.1|386.7|0
1646102300000|2022-03-01 02:38:20|388.88|386.48|389.1|386.7|389.1|386.7|388.88|386.48|0
1646102310000|2022-03-01 02:38:30|389.31|386.91|389.31|386.91|389.31|386.91|389.31|386.91|0
1646102320000|2022-03-01 02:38:40|389.1|386.7|389.1|386.7|389.2|386.8|389.1|386.7|0
1646102330000|2022-03-01 02:38:50|388.88|386.48|388.23|385.83|388.88|386.48|388.23|385.83|0
1646102340000|2022-03-01 02:39:00|388.33|385.93|388.55|386.15|388.55|386.15|388.33|385.93|0
1646102350000|2022-03-01 02:39:10|388.66|386.26|388.33|385.93|388.66|386.26|388.33|385.93|0
1646102360000|2022-03-01 02:39:20|388.23|385.83|387.79|385.39|388.23|385.83|387.68|385.28|0
1646102370000|2022-03-01 02:39:30|387.68|385.28|387.79|385.39|387.79|385.39|387.68|385.28|0
1646102380000|2022-03-01 02:39:40|387.68|385.28|387.68|385.28|387.68|385.28|387.68|385.28|0
1646102390000|2022-03-01 02:39:50|387.79|385.39|386.92|384.52|387.79|385.39|386.92|384.52|0
1646102400000|2022-03-01 02:40:00|386.7|384.3|385.94|383.54|386.7|384.3|385.94|383.54|0
1646102410000|2022-03-01 02:40:10|385.62|383.22|387.24|384.84|387.24|384.84|384.97|382.57|0
1646102420000|2022-03-01 02:40:20|387.36|384.96|387.35|384.95|387.36|384.96|386.92|384.52|0
1646102430000|2022-03-01 02:40:30|386.92|384.52|387.35|384.95|387.35|384.95|386.92|384.52|0
1646102440000|2022-03-01 02:40:40|387.24|384.84|387.35|384.95|387.35|384.95|387.02|384.62|0
1646102450000|2022-03-01 02:40:50|387.14|384.74|386.92|384.52|387.24|384.84|386.92|384.52|0
1646102460000|2022-03-01 02:41:00|386.7|384.3|387.14|384.74|387.14|384.74|386.7|384.3|0
1646102470000|2022-03-01 02:41:10|387.02|384.62|387.46|385.06|387.46|385.06|387.02|384.62|0
1646102480000|2022-03-01 02:41:20|387.14|384.74|387.46|385.06|387.57|385.17|387.14|384.74|0
1646102490000|2022-03-01 02:41:30|387.35|384.95|387.14|384.74|387.46|385.06|387.14|384.74|0
1646102500000|2022-03-01 02:41:40|387.57|385.17|387.67|385.27|387.67|385.27|387.46|385.06|0
1646102510000|2022-03-01 02:41:50|387.57|385.17|387.14|384.74|387.57|385.17|387.14|384.74|0
1646102520000|2022-03-01 02:42:00|387.46|385.06|388.22|385.82|388.22|385.82|387.46|385.06|0
1646102530000|2022-03-01 02:42:10|388|385.6|388.44|386.04|388.44|386.04|388|385.6|0
1646102540000|2022-03-01 02:42:20|388.33|385.93|388.44|386.04|388.44|386.04|388.33|385.93|0
1646102550000|2022-03-01 02:42:30|388.33|385.93|388.33|385.93|388.33|385.93|388.22|385.82|0
1646102560000|2022-03-01 02:42:40|388.54|386.14|388.22|385.82|388.54|386.14|388.22|385.82|0
1646102570000|2022-03-01 02:42:50|388.44|386.04|388.33|385.93|388.44|386.04|388.33|385.93|0
1646102580000|2022-03-01 02:43:00|388.32|385.92|388.11|385.71|388.32|385.92|388.11|385.71|0
1646102590000|2022-03-01 02:43:10|388|385.6|388|385.6|388.22|385.82|388|385.6|0
1646102600000|2022-03-01 02:43:20|388.11|385.71|388|385.6|388.11|385.71|387.89|385.49|0
1646102610000|2022-03-01 02:43:30|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1646102620000|2022-03-01 02:43:40|387.78|385.38|388.22|385.82|388.22|385.82|387.78|385.38|0
1646102630000|2022-03-01 02:43:50|387.89|385.49|387.89|385.49|388.22|385.82|387.89|385.49|0
1646102640000|2022-03-01 02:44:00|388.11|385.71|388.22|385.82|388.22|385.82|388.11|385.71|0
1646102650000|2022-03-01 02:44:10|388.11|385.71|387.89|385.49|388.11|385.71|387.89|385.49|0
1646102660000|2022-03-01 02:44:20|388|385.6|388.11|385.71|388.11|385.71|388|385.6|0
1646102670000|2022-03-01 02:44:30|387.89|385.49|387.89|385.49|387.89|385.49|387.89|385.49|0
1646102680000|2022-03-01 02:44:40|388.22|385.82|388.1|385.7|388.22|385.82|388|385.6|0
1646102690000|2022-03-01 02:44:50|387.89|385.49|388.44|386.04|388.44|386.04|387.89|385.49|0
1646102700000|2022-03-01 02:45:00|388.54|386.14|388.87|386.47|388.97|386.57|388.54|386.14|0
1646102710000|2022-03-01 02:45:10|388.76|386.36|389.41|387.01|389.41|387.01|388.76|386.36|0
1646102720000|2022-03-01 02:45:20|389.19|386.79|388.97|386.57|389.19|386.79|388.97|386.57|0
1646102730000|2022-03-01 02:45:30|389.19|386.79|389.41|387.01|389.52|387.12|389.19|386.79|0
1646102740000|2022-03-01 02:45:40|389.52|387.12|389.41|387.01|389.52|387.12|389.41|387.01|0
1646102750000|2022-03-01 02:45:50|389.09|386.69|389.19|386.79|389.19|386.79|389.09|386.69|0
1646102760000|2022-03-01 02:46:00|389.09|386.69|388.65|386.25|389.09|386.69|388.65|386.25|0
1646102770000|2022-03-01 02:46:10|388.76|386.36|388.76|386.36|388.76|386.36|388.76|386.36|0
1646102780000|2022-03-01 02:46:20|388.87|386.47|388.65|386.25|388.87|386.47|388.65|386.25|0
1646102810000|2022-03-01 02:46:50|388.87|386.47|388.75|386.35|388.87|386.47|388.75|386.35|0
1646102820000|2022-03-01 02:47:00|388.65|386.25|388.54|386.14|388.65|386.25|388.54|386.14|0
1646102830000|2022-03-01 02:47:10|388.65|386.25|388.54|386.14|388.65|386.25|388.54|386.14|0
1646102850000|2022-03-01 02:47:30|388.43|386.03|388.32|385.92|388.43|386.03|388.32|385.92|0
1646102860000|2022-03-01 02:47:40|388.54|386.14|388.65|386.25|388.75|386.35|388.54|386.14|0
1646102870000|2022-03-01 02:47:50|388.75|386.35|388.75|386.35|388.75|386.35|388.75|386.35|0
1646102880000|2022-03-01 02:48:00|388.65|386.25|388.65|386.25|388.65|386.25|388.65|386.25|0
1646102910000|2022-03-01 02:48:30|388.75|386.35|388.53|386.13|388.86|386.46|388.53|386.13|0
1646102920000|2022-03-01 02:48:40|388.65|386.25|388.75|386.35|388.75|386.35|388.65|386.25|0
1646102930000|2022-03-01 02:48:50|388.65|386.25|388.75|386.35|388.75|386.35|388.65|386.25|0
1646102940000|2022-03-01 02:49:00|388.65|386.25|388.75|386.35|388.75|386.35|388.65|386.25|0
1646102950000|2022-03-01 02:49:10|388.43|386.03|388.65|386.25|388.65|386.25|388.43|386.03|0
1646102960000|2022-03-01 02:49:20|388.75|386.35|388.43|386.03|388.75|386.35|388.43|386.03|0
1646102970000|2022-03-01 02:49:30|388.86|386.46|388.32|385.92|388.86|386.46|388.32|385.92|0
1646102980000|2022-03-01 02:49:40|388.43|386.03|388.53|386.13|388.53|386.13|388.43|386.03|0
1646102990000|2022-03-01 02:49:50|388.65|386.25|388.75|386.35|388.75|386.35|388.65|386.25|0
1646103000000|2022-03-01 02:50:00|388.65|386.25|388.21|385.81|388.65|386.25|388.21|385.81|0
1646103010000|2022-03-01 02:50:10|388.31|385.91|388.53|386.13|388.53|386.13|388.31|385.91|0
1646103020000|2022-03-01 02:50:20|388.43|386.03|388.31|385.91|388.43|386.03|388.31|385.91|0
1646103030000|2022-03-01 02:50:30|388.21|385.81|388.21|385.81|388.21|385.81|388.21|385.81|0
1646103040000|2022-03-01 02:50:40|388.43|386.03|388.31|385.91|388.43|386.03|388.31|385.91|0
1646103050000|2022-03-01 02:50:50|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1646103060000|2022-03-01 02:51:00|388.53|386.13|388.53|386.13|388.53|386.13|388.53|386.13|0
1646103070000|2022-03-01 02:51:10|388.64|386.24|388.86|386.46|388.86|386.46|388.64|386.24|0
1646103080000|2022-03-01 02:51:20|389.08|386.68|389.3|386.9|389.3|386.9|389.08|386.68|0
1646103090000|2022-03-01 02:51:30|389.08|386.68|389.08|386.68|389.08|386.68|389.08|386.68|0
1646103100000|2022-03-01 02:51:40|389.18|386.78|389.18|386.78|389.3|386.9|389.18|386.78|0
1646103110000|2022-03-01 02:51:50|389.08|386.68|388.96|386.56|389.08|386.68|388.86|386.46|0
1646103120000|2022-03-01 02:52:00|389.08|386.68|389.51|387.11|389.51|387.11|389.08|386.68|0
1646103130000|2022-03-01 02:52:10|390.82|388.42|391.25|388.85|391.26|388.86|390.82|388.42|0
1646103140000|2022-03-01 02:52:20|391.14|388.74|390.82|388.42|391.14|388.74|390.82|388.42|0
1646103150000|2022-03-01 02:52:30|390.92|388.52|390.92|388.52|391.04|388.64|390.92|388.52|0
1646103160000|2022-03-01 02:52:40|391.47|389.07|391.91|389.51|391.91|389.51|391.47|389.07|0
1646103170000|2022-03-01 02:52:50|392.13|389.73|391.69|389.29|392.13|389.73|391.69|389.29|0
1646103180000|2022-03-01 02:53:00|391.58|389.18|391.58|389.18|391.58|389.18|391.36|388.96|0
1646103190000|2022-03-01 02:53:10|391.36|388.96|391.91|389.51|392.01|389.61|391.36|388.96|0
1646103200000|2022-03-01 02:53:20|391.58|389.18|391.36|388.96|391.58|389.18|391.36|388.96|0
1646103210000|2022-03-01 02:53:30|391.25|388.85|391.36|388.96|391.47|389.07|391.25|388.85|0
1646103220000|2022-03-01 02:53:40|391.25|388.85|391.58|389.18|391.58|389.18|391.25|388.85|0
1646103230000|2022-03-01 02:53:50|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1646103240000|2022-03-01 02:54:00|391.36|388.96|391.47|389.07|391.47|389.07|391.36|388.96|0
1646103250000|2022-03-01 02:54:10|391.69|389.29|391.57|389.17|391.69|389.29|391.47|389.07|0
1646103260000|2022-03-01 02:54:20|391.69|389.29|391.47|389.07|391.69|389.29|391.47|389.07|0
1646103270000|2022-03-01 02:54:30|391.69|389.29|391.91|389.51|391.91|389.51|391.57|389.17|0
1646103280000|2022-03-01 02:54:40|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1646103290000|2022-03-01 02:54:50|391.91|389.51|391.69|389.29|391.91|389.51|391.69|389.29|0
1646103300000|2022-03-01 02:55:00|391.79|389.39|392.12|389.72|392.12|389.72|391.79|389.39|0
1646103310000|2022-03-01 02:55:10|391.9|389.5|391.9|389.5|391.9|389.5|391.79|389.39|0
1646103330000|2022-03-01 02:55:30|392.01|389.61|391.69|389.29|392.01|389.61|391.69|389.29|0
1646103350000|2022-03-01 02:55:50|391.79|389.39|391.69|389.29|391.79|389.39|391.69|389.29|0
1646103360000|2022-03-01 02:56:00|391.47|389.07|391.47|389.07|391.47|389.07|391.47|389.07|0
1646103370000|2022-03-01 02:56:10|391.57|389.17|391.25|388.85|391.57|389.17|391.25|388.85|0
1646103380000|2022-03-01 02:56:20|391.35|388.95|391.25|388.85|391.35|388.95|391.25|388.85|0
1646103410000|2022-03-01 02:56:50|391.35|388.95|391.25|388.85|391.35|388.95|391.13|388.73|0
1646103430000|2022-03-01 02:57:10|391.47|389.07|391.79|389.39|391.79|389.39|391.47|389.07|0
1646103450000|2022-03-01 02:57:30|391.68|389.28|391.68|389.28|391.68|389.28|391.68|389.28|0
1646103460000|2022-03-01 02:57:40|391.13|388.73|391.35|388.95|391.35|388.95|391.13|388.73|0
1646103470000|2022-03-01 02:57:50|391.25|388.85|391.46|389.06|391.46|389.06|391.25|388.85|0
1646103480000|2022-03-01 02:58:00|391.57|389.17|391.35|388.95|391.57|389.17|391.25|388.85|0
1646103490000|2022-03-01 02:58:10|391.46|389.06|391.35|388.95|391.46|389.06|391.35|388.95|0
1646103500000|2022-03-01 02:58:20|391.46|389.06|391.9|389.5|391.9|389.5|391.46|389.06|0
1646103510000|2022-03-01 02:58:30|392|389.6|391.9|389.5|392|389.6|391.9|389.5|0
1646103520000|2022-03-01 02:58:40|392.12|389.72|391.68|389.28|392.12|389.72|391.68|389.28|0
1646103530000|2022-03-01 02:58:50|391.46|389.06|391.46|389.06|391.57|389.17|391.46|389.06|0
1646103540000|2022-03-01 02:59:00|391.57|389.17|391.46|389.06|391.57|389.17|391.46|389.06|0
1646103550000|2022-03-01 02:59:10|391.24|388.84|391.03|388.63|391.24|388.84|391.03|388.63|0
1646103560000|2022-03-01 02:59:20|390.91|388.51|391.24|388.84|391.24|388.84|390.91|388.51|0
1646103570000|2022-03-01 02:59:30|391.46|389.06|391.68|389.28|391.68|389.28|391.46|389.06|0
1646103580000|2022-03-01 02:59:40|391.78|389.38|391.68|389.28|391.78|389.38|391.68|389.28|0
1646103590000|2022-03-01 02:59:50|391.9|389.5|391.9|389.5|391.9|389.5|391.9|389.5|0
1646103600000|2022-03-01 03:00:00|392.12|389.72|392.12|389.72|392.12|389.72|392.12|389.72|0
1646103610000|2022-03-01 03:00:10|391.9|389.5|391.57|389.17|391.9|389.5|391.46|389.06|0
1646103620000|2022-03-01 03:00:20|391.68|389.28|391.9|389.5|391.9|389.5|391.68|389.28|0
1646103640000|2022-03-01 03:00:40|391.78|389.38|391.68|389.28|391.78|389.38|391.68|389.28|0
1646103650000|2022-03-01 03:00:50|391.78|389.38|391.78|389.38|391.78|389.38|391.78|389.38|0
1646103660000|2022-03-01 03:01:00|391.68|389.28|391.46|389.06|391.68|389.28|391.46|389.06|0
1646103670000|2022-03-01 03:01:10|391.35|388.95|391.24|388.84|391.46|389.06|391.24|388.84|0
1646103680000|2022-03-01 03:01:20|391.35|388.95|391.35|388.95|391.35|388.95|391.35|388.95|0
1646103690000|2022-03-01 03:01:30|391.24|388.84|391.24|388.84|391.35|388.95|391.24|388.84|0
1646103700000|2022-03-01 03:01:40|391.35|388.95|391.46|389.06|391.46|389.06|391.35|388.95|0
1646103710000|2022-03-01 03:01:50|391.35|388.95|391.24|388.84|391.46|389.06|391.24|388.84|0
1646103720000|2022-03-01 03:02:00|391.68|389.28|391.68|389.28|391.68|389.28|391.68|389.28|0
1646103740000|2022-03-01 03:02:20|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1646103750000|2022-03-01 03:02:30|391.68|389.28|391.78|389.38|391.78|389.38|391.68|389.28|0
1646103760000|2022-03-01 03:02:40|391.89|389.49|392.11|389.71|392.11|389.71|391.89|389.49|0
1646103800000|2022-03-01 03:03:20|392|389.6|392|389.6|392|389.6|392|389.6|0
1646103810000|2022-03-01 03:03:30|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1646103830000|2022-03-01 03:03:50|392.11|389.71|392.11|389.71|392.11|389.71|392.11|389.71|0
1646103840000|2022-03-01 03:04:00|392|389.6|392.11|389.71|392.11|389.71|392|389.6|0
1646103850000|2022-03-01 03:04:10|392|389.6|391.89|389.49|392|389.6|391.89|389.49|0
1646103870000|2022-03-01 03:04:30|392|389.6|391.89|389.49|392|389.6|391.89|389.49|0
1646103890000|2022-03-01 03:04:50|392.11|389.71|392.11|389.71|392.11|389.71|392.11|389.71|0
1646103900000|2022-03-01 03:05:00|392|389.6|392.11|389.71|392.11|389.71|392|389.6|0
1646103970000|2022-03-01 03:06:10|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1646103980000|2022-03-01 03:06:20|391.78|389.38|391.78|389.38|391.78|389.38|391.78|389.38|0
1646103990000|2022-03-01 03:06:30|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1646104000000|2022-03-01 03:06:40|391.77|389.37|391.89|389.49|391.89|389.49|391.77|389.37|0
1646104010000|2022-03-01 03:06:50|391.99|389.59|391.89|389.49|391.99|389.59|391.89|389.49|0
1646104050000|2022-03-01 03:07:30|391.77|389.37|391.45|389.05|391.77|389.37|391.45|389.05|0
1646104060000|2022-03-01 03:07:40|390.58|388.18|389.59|387.19|390.58|388.18|389.59|387.19|0
1646104070000|2022-03-01 03:07:50|389.71|387.31|389.71|387.31|389.71|387.31|389.59|387.19|0
1646104080000|2022-03-01 03:08:00|389.81|387.41|389.59|387.19|389.81|387.41|389.59|387.19|0
1646104090000|2022-03-01 03:08:10|389.27|386.87|388.62|386.22|389.27|386.87|388.62|386.22|0
1646104100000|2022-03-01 03:08:20|388.29|385.89|388.4|386|388.4|386|388.18|385.78|0
1646104110000|2022-03-01 03:08:30|388.62|386.22|388.62|386.22|388.84|386.44|388.62|386.22|0
1646104120000|2022-03-01 03:08:40|388.5|386.1|388.18|385.78|388.5|386.1|388.18|385.78|0
1646104130000|2022-03-01 03:08:50|388.4|386|388.5|386.1|388.5|386.1|388.4|386|0
1646104140000|2022-03-01 03:09:00|388.62|386.22|389.16|386.76|389.27|386.87|388.62|386.22|0
1646104150000|2022-03-01 03:09:10|389.27|386.87|389.92|387.52|389.92|387.52|389.27|386.87|0
1646104160000|2022-03-01 03:09:20|389.71|387.31|389.81|387.41|389.81|387.41|389.7|387.3|0
1646104170000|2022-03-01 03:09:30|389.92|387.52|389.92|387.52|390.03|387.63|389.92|387.52|0
1646104180000|2022-03-01 03:09:40|390.03|387.63|389.7|387.3|390.03|387.63|389.7|387.3|0
1646104190000|2022-03-01 03:09:50|389.49|387.09|389.49|387.09|389.92|387.52|389.49|387.09|0
1646104200000|2022-03-01 03:10:00|388.94|386.54|388.94|386.54|388.94|386.54|388.83|386.43|0
1646104210000|2022-03-01 03:10:10|388.83|386.43|388.94|386.54|388.94|386.54|388.62|386.22|0
1646104220000|2022-03-01 03:10:20|388.72|386.32|388.72|386.32|388.83|386.43|388.72|386.32|0
1646104230000|2022-03-01 03:10:30|388.83|386.43|388.83|386.43|388.94|386.54|388.83|386.43|0
1646104240000|2022-03-01 03:10:40|388.94|386.54|389.27|386.87|389.49|387.09|388.94|386.54|0
1646104250000|2022-03-01 03:10:50|389.05|386.65|389.15|386.75|389.15|386.75|389.05|386.65|0
1646104260000|2022-03-01 03:11:00|389.05|386.65|389.05|386.65|389.05|386.65|388.94|386.54|0
1646104270000|2022-03-01 03:11:10|389.15|386.75|389.27|386.87|389.27|386.87|389.15|386.75|0
1646104280000|2022-03-01 03:11:20|389.05|386.65|389.37|386.97|389.37|386.97|389.05|386.65|0
1646104290000|2022-03-01 03:11:30|389.81|387.41|389.92|387.52|389.92|387.52|389.81|387.41|0
1646104300000|2022-03-01 03:11:40|390.14|387.74|390.35|387.95|390.35|387.95|390.14|387.74|0
1646104310000|2022-03-01 03:11:50|390.68|388.28|390.68|388.28|390.68|388.28|390.57|388.17|0
1646104320000|2022-03-01 03:12:00|390.57|388.17|390.02|387.62|390.57|388.17|390.02|387.62|0
1646104330000|2022-03-01 03:12:10|390.14|387.74|390.02|387.62|390.14|387.74|390.02|387.62|0
1646104340000|2022-03-01 03:12:20|389.81|387.41|389.59|387.19|389.81|387.41|389.48|387.08|0
1646104350000|2022-03-01 03:12:30|389.48|387.08|389.37|386.97|389.48|387.08|389.37|386.97|0
1646104360000|2022-03-01 03:12:40|389.15|386.75|389.26|386.86|389.26|386.86|389.15|386.75|0
1646104370000|2022-03-01 03:12:50|389.37|386.97|389.59|387.19|389.59|387.19|389.37|386.97|0
1646104380000|2022-03-01 03:13:00|389.37|386.97|389.59|387.19|389.59|387.19|389.37|386.97|0
1646104390000|2022-03-01 03:13:10|389.48|387.08|389.59|387.19|389.59|387.19|389.48|387.08|0
1646104400000|2022-03-01 03:13:20|389.48|387.08|389.15|386.75|389.59|387.19|389.15|386.75|0
1646104410000|2022-03-01 03:13:30|389.26|386.86|389.37|386.97|389.37|386.97|389.26|386.86|0
1646104420000|2022-03-01 03:13:40|389.59|387.19|389.7|387.3|389.7|387.3|389.59|387.19|0
1646104430000|2022-03-01 03:13:50|389.92|387.52|389.8|387.4|389.92|387.52|389.8|387.4|0
1646104440000|2022-03-01 03:14:00|389.7|387.3|389.8|387.4|389.8|387.4|389.7|387.3|0
1646104450000|2022-03-01 03:14:10|389.7|387.3|389.7|387.3|389.7|387.3|389.7|387.3|0
1646104460000|2022-03-01 03:14:20|389.48|387.08|389.7|387.3|389.7|387.3|389.48|387.08|0
1646104470000|2022-03-01 03:14:30|389.26|386.86|388.93|386.53|389.26|386.86|388.93|386.53|0
1646104480000|2022-03-01 03:14:40|388.61|386.21|388.71|386.31|388.83|386.43|388.61|386.21|0
1646104490000|2022-03-01 03:14:50|388.61|386.21|389.26|386.86|389.26|386.86|388.61|386.21|0
1646104500000|2022-03-01 03:15:00|389.48|387.08|389.7|387.3|389.8|387.4|389.48|387.08|0
1646104510000|2022-03-01 03:15:10|389.8|387.4|389.8|387.4|389.8|387.4|389.7|387.3|0
1646104520000|2022-03-01 03:15:20|389.7|387.3|389.91|387.51|389.91|387.51|389.7|387.3|0
1646104530000|2022-03-01 03:15:30|389.8|387.4|390.02|387.62|390.02|387.62|389.58|387.18|0
1646104540000|2022-03-01 03:15:40|390.13|387.73|390.02|387.62|390.13|387.73|390.02|387.62|0
1646104550000|2022-03-01 03:15:50|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1646104560000|2022-03-01 03:16:00|390.02|387.62|389.8|387.4|390.02|387.62|389.8|387.4|0
1646104570000|2022-03-01 03:16:10|389.58|387.18|389.69|387.29|389.69|387.29|389.48|387.08|0
1646104580000|2022-03-01 03:16:20|389.58|387.18|389.48|387.08|389.8|387.4|389.48|387.08|0
1646104590000|2022-03-01 03:16:30|389.58|387.18|389.91|387.51|389.91|387.51|389.58|387.18|0
1646104600000|2022-03-01 03:16:40|389.8|387.4|389.48|387.08|389.8|387.4|389.48|387.08|0
1646104610000|2022-03-01 03:16:50|389.58|387.18|389.48|387.08|389.58|387.18|389.48|387.08|0
1646104620000|2022-03-01 03:17:00|389.36|386.96|389.58|387.18|389.69|387.29|389.36|386.96|0
1646104630000|2022-03-01 03:17:10|389.69|387.29|390.02|387.62|390.02|387.62|389.69|387.29|0
1646104640000|2022-03-01 03:17:20|389.91|387.51|390.13|387.73|390.13|387.73|389.91|387.51|0
1646104650000|2022-03-01 03:17:30|390.35|387.95|390.13|387.73|390.35|387.95|390.13|387.73|0
1646104660000|2022-03-01 03:17:40|390.35|387.95|390.23|387.83|390.35|387.95|390.23|387.83|0
1646104670000|2022-03-01 03:17:50|390.13|387.73|390.56|388.16|390.56|388.16|390.13|387.73|0
1646104680000|2022-03-01 03:18:00|390.45|388.05|390.23|387.83|390.45|388.05|390.01|387.61|0
1646104690000|2022-03-01 03:18:10|390.35|387.95|390.45|388.05|390.45|388.05|390.35|387.95|0
1646104700000|2022-03-01 03:18:20|390.23|387.83|390.13|387.73|390.45|388.05|390.13|387.73|0
1646104720000|2022-03-01 03:18:40|390.01|387.61|390.01|387.61|390.01|387.61|389.91|387.51|0
1646104730000|2022-03-01 03:18:50|390.13|387.73|390.13|387.73|390.13|387.73|390.13|387.73|0
1646104750000|2022-03-01 03:19:10|389.91|387.51|389.91|387.51|389.91|387.51|389.91|387.51|0
1646104760000|2022-03-01 03:19:20|389.69|387.29|389.69|387.29|389.69|387.29|389.69|387.29|0
1646104780000|2022-03-01 03:19:40|389.91|387.51|390.01|387.61|390.01|387.61|389.91|387.51|0
1646104790000|2022-03-01 03:19:50|390.13|387.73|389.91|387.51|390.13|387.73|389.91|387.51|0
1646104800000|2022-03-01 03:20:00|389.79|387.39|389.47|387.07|389.79|387.39|389.47|387.07|0
1646104810000|2022-03-01 03:20:10|389.79|387.39|389.79|387.39|389.79|387.39|389.79|387.39|0
1646104820000|2022-03-01 03:20:20|389.69|387.29|389.91|387.51|389.91|387.51|389.58|387.18|0
1646104830000|2022-03-01 03:20:30|390.12|387.72|390.12|387.72|390.12|387.72|390.12|387.72|0
1646104840000|2022-03-01 03:20:40|390.01|387.61|389.91|387.51|390.12|387.72|389.91|387.51|0
1646104850000|2022-03-01 03:20:50|389.79|387.39|389.69|387.29|389.79|387.39|389.69|387.29|0
1646104860000|2022-03-01 03:21:00|389.91|387.51|389.57|387.17|389.91|387.51|389.36|386.96|0
1646104870000|2022-03-01 03:21:10|389.79|387.39|389.69|387.29|389.79|387.39|389.69|387.29|0
1646104880000|2022-03-01 03:21:20|389.79|387.39|389.91|387.51|390.01|387.61|389.79|387.39|0
1646104890000|2022-03-01 03:21:30|389.9|387.5|389.47|387.07|389.9|387.5|389.47|387.07|0
1646104900000|2022-03-01 03:21:40|389.36|386.96|389.25|386.85|389.36|386.96|389.25|386.85|0
1646104910000|2022-03-01 03:21:50|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1646104920000|2022-03-01 03:22:00|389.36|386.96|389.36|386.96|389.36|386.96|389.36|386.96|0
1646104930000|2022-03-01 03:22:10|389.25|386.85|389.36|386.96|389.57|387.17|389.25|386.85|0
1646104940000|2022-03-01 03:22:20|389.47|387.07|389.47|387.07|389.47|387.07|389.47|387.07|0
1646104950000|2022-03-01 03:22:30|389.35|386.95|389.57|387.17|389.57|387.17|389.35|386.95|0
1646104960000|2022-03-01 03:22:40|389.47|387.07|389.57|387.17|389.57|387.17|389.35|386.95|0
1646104970000|2022-03-01 03:22:50|389.47|387.07|389.47|387.07|389.47|387.07|389.35|386.95|0
1646104980000|2022-03-01 03:23:00|389.25|386.85|389.14|386.74|389.47|387.07|389.14|386.74|0
1646104990000|2022-03-01 03:23:10|388.81|386.41|389.25|386.85|389.25|386.85|388.81|386.41|0
1646105000000|2022-03-01 03:23:20|389.03|386.63|389.03|386.63|389.35|386.95|389.03|386.63|0
1646105010000|2022-03-01 03:23:30|388.81|386.41|388.81|386.41|388.81|386.41|388.81|386.41|0
1646105020000|2022-03-01 03:23:40|389.03|386.63|388.6|386.2|389.03|386.63|388.6|386.2|0
1646105030000|2022-03-01 03:23:50|388.81|386.41|389.03|386.63|389.03|386.63|388.81|386.41|0
1646105040000|2022-03-01 03:24:00|389.13|386.73|389.03|386.63|389.13|386.73|389.03|386.63|0
1646105050000|2022-03-01 03:24:10|389.25|386.85|389.9|387.5|389.9|387.5|389.25|386.85|0
1646105060000|2022-03-01 03:24:20|389.79|387.39|389.47|387.07|389.79|387.39|389.47|387.07|0
1646105070000|2022-03-01 03:24:30|389.68|387.28|389.68|387.28|389.79|387.39|389.68|387.28|0
1646105080000|2022-03-01 03:24:40|389.46|387.06|389.68|387.28|389.68|387.28|389.46|387.06|0
1646105090000|2022-03-01 03:24:50|390|387.6|389.68|387.28|390|387.6|389.68|387.28|0
1646105100000|2022-03-01 03:25:00|389.79|387.39|389.46|387.06|389.79|387.39|389.25|386.85|0
1646105110000|2022-03-01 03:25:10|389.35|386.95|389.35|386.95|389.35|386.95|389.03|386.63|0
1646105120000|2022-03-01 03:25:20|389.46|387.06|389.35|386.95|389.46|387.06|389.35|386.95|0
1646105130000|2022-03-01 03:25:30|389.46|387.06|389.9|387.5|389.9|387.5|389.46|387.06|0
1646105140000|2022-03-01 03:25:40|390|387.6|389.9|387.5|390|387.6|389.9|387.5|0
1646105150000|2022-03-01 03:25:50|390|387.6|390|387.6|390.12|387.72|390|387.6|0
1646105160000|2022-03-01 03:26:00|390.12|387.72|389.68|387.28|390.12|387.72|389.68|387.28|0
1646105170000|2022-03-01 03:26:10|389.35|386.95|389.24|386.84|389.35|386.95|389.24|386.84|0
1646105180000|2022-03-01 03:26:20|389.03|386.63|389.24|386.84|389.24|386.84|389.03|386.63|0
1646105190000|2022-03-01 03:26:30|389.68|387.28|389.68|387.28|389.68|387.28|389.68|387.28|0
1646105200000|2022-03-01 03:26:40|389.03|386.63|389.57|387.17|389.57|387.17|389.03|386.63|0
1646105210000|2022-03-01 03:26:50|389.24|386.84|389.35|386.95|389.35|386.95|389.24|386.84|0
1646105220000|2022-03-01 03:27:00|389.24|386.84|389.35|386.95|389.46|387.06|389.24|386.84|0
1646105230000|2022-03-01 03:27:10|389.46|387.06|389.57|387.17|389.57|387.17|389.46|387.06|0
1646105240000|2022-03-01 03:27:20|389.68|387.28|389.9|387.5|389.9|387.5|389.68|387.28|0
1646105250000|2022-03-01 03:27:30|389.78|387.38|390.22|387.82|390.22|387.82|389.78|387.38|0
1646105260000|2022-03-01 03:27:40|390.33|387.93|390.55|388.15|390.55|388.15|390.33|387.93|0
1646105270000|2022-03-01 03:27:50|390.44|388.04|390.33|387.93|390.44|388.04|390.33|387.93|0
1646105280000|2022-03-01 03:28:00|390.22|387.82|390.55|388.15|390.55|388.15|390.22|387.82|0
1646105290000|2022-03-01 03:28:10|390.22|387.82|390.33|387.93|390.33|387.93|390.11|387.71|0
1646105300000|2022-03-01 03:28:20|390.11|387.71|390.22|387.82|390.22|387.82|390|387.6|0
1646105310000|2022-03-01 03:28:30|390|387.6|390|387.6|390|387.6|390|387.6|0
1646105320000|2022-03-01 03:28:40|390.11|387.71|389.78|387.38|390.11|387.71|389.78|387.38|0
1646105330000|2022-03-01 03:28:50|390.22|387.82|390.43|388.03|390.43|388.03|390.11|387.71|0
1646105340000|2022-03-01 03:29:00|390.33|387.93|390.43|388.03|390.43|388.03|390.22|387.82|0
1646105350000|2022-03-01 03:29:10|390.33|387.93|390.22|387.82|390.33|387.93|390.22|387.82|0
1646105360000|2022-03-01 03:29:20|390.33|387.93|390.22|387.82|390.33|387.93|390.22|387.82|0
1646105370000|2022-03-01 03:29:30|390.33|387.93|390.43|388.03|390.43|388.03|390.33|387.93|0
1646105380000|2022-03-01 03:29:40|390.33|387.93|390.33|387.93|390.33|387.93|390.33|387.93|0
1646105390000|2022-03-01 03:29:50|390.43|388.03|390.33|387.93|390.55|388.15|390.33|387.93|0
1646105400000|2022-03-01 03:30:00|390.43|388.03|391.42|389.02|391.42|389.02|390.43|388.03|0
1646105410000|2022-03-01 03:30:10|391.3|388.9|390.98|388.58|391.3|388.9|390.98|388.58|0
1646105420000|2022-03-01 03:30:20|390.87|388.47|390.43|388.03|390.87|388.47|390.33|387.93|0
1646105430000|2022-03-01 03:30:30|390.55|388.15|390.55|388.15|390.55|388.15|390.33|387.93|0
1646105440000|2022-03-01 03:30:40|390.43|388.03|389.89|387.49|390.43|388.03|389.67|387.27|0
1646105450000|2022-03-01 03:30:50|390.11|387.71|390.11|387.71|390.21|387.81|390.11|387.71|0
1646105460000|2022-03-01 03:31:00|390.21|387.81|390.33|387.93|390.33|387.93|390.21|387.81|0
1646105470000|2022-03-01 03:31:10|390.11|387.71|389.78|387.38|390.11|387.71|389.78|387.38|0
1646105480000|2022-03-01 03:31:20|390|387.6|390.33|387.93|390.33|387.93|390|387.6|0
1646105490000|2022-03-01 03:31:30|390.43|388.03|390.33|387.93|390.43|388.03|390.11|387.71|0
1646105500000|2022-03-01 03:31:40|390.21|387.81|390.11|387.71|390.33|387.93|390.11|387.71|0
1646105510000|2022-03-01 03:31:50|389.89|387.49|389.89|387.49|389.89|387.49|389.78|387.38|0
1646105520000|2022-03-01 03:32:00|389.99|387.59|389.89|387.49|389.99|387.59|389.89|387.49|0
1646105530000|2022-03-01 03:32:10|390.11|387.71|390.21|387.81|390.21|387.81|390.11|387.71|0
1646105540000|2022-03-01 03:32:20|390.11|387.71|390.43|388.03|390.43|388.03|390.11|387.71|0
1646105560000|2022-03-01 03:32:40|390.54|388.14|390.43|388.03|390.54|388.14|390.43|388.03|0
1646105570000|2022-03-01 03:32:50|390.54|388.14|390.21|387.81|390.54|388.14|390.21|387.81|0
1646105580000|2022-03-01 03:33:00|390.32|387.92|390.11|387.71|390.32|387.92|390.11|387.71|0
1646105590000|2022-03-01 03:33:10|390.21|387.81|389.89|387.49|390.21|387.81|389.89|387.49|0
1646105600000|2022-03-01 03:33:20|390.11|387.71|390.32|387.92|390.32|387.92|390.11|387.71|0
1646105610000|2022-03-01 03:33:30|390.21|387.81|390.54|388.14|390.54|388.14|390.21|387.81|0
1646105620000|2022-03-01 03:33:40|390.43|388.03|390.32|387.92|390.43|388.03|390.32|387.92|0
1646105630000|2022-03-01 03:33:50|390.43|388.03|390.32|387.92|390.43|388.03|390.32|387.92|0
1646105640000|2022-03-01 03:34:00|390.54|388.14|390.1|387.7|390.54|388.14|389.89|387.49|0
1646105650000|2022-03-01 03:34:10|390.21|387.81|390.32|387.92|390.32|387.92|390.21|387.81|0
1646105660000|2022-03-01 03:34:20|390.43|388.03|390.32|387.92|390.43|388.03|390.32|387.92|0
1646105670000|2022-03-01 03:34:30|390.43|388.03|390.43|388.03|390.43|388.03|390.43|388.03|0
1646105680000|2022-03-01 03:34:40|390.32|387.92|390.32|387.92|390.32|387.92|390.32|387.92|0
1646105690000|2022-03-01 03:34:50|390.43|388.03|390.1|387.7|390.43|388.03|390.1|387.7|0
1646105700000|2022-03-01 03:35:00|389.99|387.59|390.1|387.7|390.1|387.7|389.99|387.59|0
1646105720000|2022-03-01 03:35:20|390.32|387.92|390.32|387.92|390.43|388.03|390.32|387.92|0
1646105730000|2022-03-01 03:35:30|390.1|387.7|390.1|387.7|390.1|387.7|390.1|387.7|0
1646105740000|2022-03-01 03:35:40|390.21|387.81|390.32|387.92|390.32|387.92|390.21|387.81|0
1646105750000|2022-03-01 03:35:50|390.42|388.02|390.32|387.92|390.54|388.14|390.32|387.92|0
1646105760000|2022-03-01 03:36:00|390.21|387.81|389.99|387.59|390.21|387.81|389.99|387.59|0
1646105770000|2022-03-01 03:36:10|389.88|387.48|389.88|387.48|389.88|387.48|389.88|387.48|0
1646105780000|2022-03-01 03:36:20|390.1|387.7|390.1|387.7|390.1|387.7|390.1|387.7|0
1646105790000|2022-03-01 03:36:30|390.32|387.92|391.08|388.68|391.08|388.68|390.32|387.92|0
1646105800000|2022-03-01 03:36:40|391.19|388.79|391.19|388.79|391.19|388.79|390.86|388.46|0
1646105810000|2022-03-01 03:36:50|391.29|388.89|391.08|388.68|391.29|388.89|391.08|388.68|0
1646105820000|2022-03-01 03:37:00|391.19|388.79|391.41|389.01|391.41|389.01|391.19|388.79|0
1646105830000|2022-03-01 03:37:10|391.29|388.89|391.08|388.68|391.29|388.89|390.97|388.57|0
1646105840000|2022-03-01 03:37:20|391.19|388.79|391.41|389.01|391.41|389.01|391.19|388.79|0
1646105850000|2022-03-01 03:37:30|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1646105860000|2022-03-01 03:37:40|391.62|389.22|391.51|389.11|391.62|389.22|391.51|389.11|0
1646105870000|2022-03-01 03:37:50|391.41|389.01|391.41|389.01|391.41|389.01|391.41|389.01|0
1646105880000|2022-03-01 03:38:00|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1646105890000|2022-03-01 03:38:10|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1646105910000|2022-03-01 03:38:30|391.73|389.33|391.73|389.33|391.84|389.44|391.73|389.33|0
1646105920000|2022-03-01 03:38:40|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1646105930000|2022-03-01 03:38:50|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1646105950000|2022-03-01 03:39:10|391.73|389.33|391.62|389.22|391.73|389.33|391.62|389.22|0
1646105960000|2022-03-01 03:39:20|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1646105970000|2022-03-01 03:39:30|391.51|389.11|391.51|389.11|391.51|389.11|391.51|389.11|0
1646105980000|2022-03-01 03:39:40|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1646105990000|2022-03-01 03:39:50|391.84|389.44|391.73|389.33|391.84|389.44|391.62|389.22|0
1646106000000|2022-03-01 03:40:00|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1646106010000|2022-03-01 03:40:10|392.06|389.66|392.06|389.66|392.28|389.88|392.06|389.66|0
1646106020000|2022-03-01 03:40:20|392.28|389.88|391.62|389.22|392.28|389.88|391.51|389.11|0
1646106030000|2022-03-01 03:40:30|391.4|389|391.18|388.78|391.4|389|391.18|388.78|0
1646106040000|2022-03-01 03:40:40|391.4|389|391.62|389.22|391.62|389.22|391.4|389|0
1646106050000|2022-03-01 03:40:50|391.84|389.44|391.62|389.22|391.84|389.44|391.62|389.22|0
1646106060000|2022-03-01 03:41:00|391.4|389|391.4|389|391.4|389|391.4|389|0
1646106070000|2022-03-01 03:41:10|390.97|388.57|391.4|389|391.4|389|390.97|388.57|0
1646106080000|2022-03-01 03:41:20|391.18|388.78|390.97|388.57|391.18|388.78|390.97|388.57|0
1646106090000|2022-03-01 03:41:30|391.07|388.67|390.63|388.23|391.07|388.67|390.53|388.13|0
1646106100000|2022-03-01 03:41:40|390.53|388.13|390.53|388.13|390.53|388.13|390.53|388.13|0
1646106110000|2022-03-01 03:41:50|390.09|387.69|389.88|387.48|390.09|387.69|389.88|387.48|0
1646106120000|2022-03-01 03:42:00|389.44|387.04|388.57|386.17|389.44|387.04|388.57|386.17|0
1646106130000|2022-03-01 03:42:10|388.35|385.95|388.79|386.39|388.89|386.49|388.35|385.95|0
1646106140000|2022-03-01 03:42:20|388.67|386.27|388.67|386.27|388.67|386.27|388.57|386.17|0
1646106150000|2022-03-01 03:42:30|388.89|386.49|388.79|386.39|388.89|386.49|388.79|386.39|0
1646106160000|2022-03-01 03:42:40|389|386.6|388.79|386.39|389|386.6|388.79|386.39|0
1646106170000|2022-03-01 03:42:50|388.89|386.49|388.79|386.39|388.89|386.49|388.79|386.39|0
1646106180000|2022-03-01 03:43:00|388.89|386.49|388.78|386.38|389|386.6|388.78|386.38|0
1646106190000|2022-03-01 03:43:10|388.57|386.17|388.24|385.84|388.57|386.17|388.13|385.73|0
1646106200000|2022-03-01 03:43:20|388.35|385.95|388.45|386.05|388.57|386.17|388.35|385.95|0
1646106210000|2022-03-01 03:43:30|388.57|386.17|388.67|386.27|388.67|386.27|388.57|386.17|0
1646106220000|2022-03-01 03:43:40|388.89|386.49|388.78|386.38|388.89|386.49|388.78|386.38|0
1646106230000|2022-03-01 03:43:50|388.57|386.17|388.57|386.17|388.57|386.17|388.45|386.05|0
1646106240000|2022-03-01 03:44:00|388.67|386.27|388.78|386.38|388.78|386.38|388.67|386.27|0
1646106250000|2022-03-01 03:44:10|388.89|386.49|388.67|386.27|388.89|386.49|388.57|386.17|0
1646106260000|2022-03-01 03:44:20|388.78|386.38|389|386.6|389|386.6|388.78|386.38|0
1646106270000|2022-03-01 03:44:30|388.89|386.49|388.67|386.27|388.89|386.49|388.67|386.27|0
1646106280000|2022-03-01 03:44:40|388.78|386.38|388.67|386.27|388.78|386.38|388.67|386.27|0
1646106290000|2022-03-01 03:44:50|388.56|386.16|388.56|386.16|388.56|386.16|388.56|386.16|0
1646106300000|2022-03-01 03:45:00|388.67|386.27|388.56|386.16|388.67|386.27|388.45|386.05|0
1646106310000|2022-03-01 03:45:10|388.67|386.27|388.67|386.27|388.67|386.27|388.35|385.95|0
1646106320000|2022-03-01 03:45:20|388.78|386.38|389|386.6|389|386.6|388.78|386.38|0
1646106330000|2022-03-01 03:45:30|388.67|386.27|388.78|386.38|388.78|386.38|388.67|386.27|0
1646106340000|2022-03-01 03:45:40|388.89|386.49|388.78|386.38|389|386.6|388.67|386.27|0
1646106350000|2022-03-01 03:45:50|389|386.6|389|386.6|389|386.6|389|386.6|0
1646106360000|2022-03-01 03:46:00|388.89|386.49|389|386.6|389|386.6|388.78|386.38|0
1646106370000|2022-03-01 03:46:10|388.78|386.38|388.56|386.16|388.78|386.38|388.56|386.16|0
1646106380000|2022-03-01 03:46:20|388.34|385.94|388.56|386.16|388.56|386.16|388.23|385.83|0
1646106400000|2022-03-01 03:46:40|388.34|385.94|388.56|386.16|388.56|386.16|388.34|385.94|0
1646106420000|2022-03-01 03:47:00|388.78|386.38|388.88|386.48|388.88|386.48|388.78|386.38|0
1646106430000|2022-03-01 03:47:10|388.78|386.38|388.78|386.38|388.78|386.38|388.78|386.38|0
1646106440000|2022-03-01 03:47:20|388.88|386.48|389|386.6|389|386.6|388.88|386.48|0
1646106450000|2022-03-01 03:47:30|389.1|386.7|388.67|386.27|389.1|386.7|388.67|386.27|0
1646106460000|2022-03-01 03:47:40|388.66|386.26|389|386.6|389|386.6|388.66|386.26|0
1646106470000|2022-03-01 03:47:50|388.88|386.48|388.88|386.48|388.88|386.48|388.88|386.48|0
1646106480000|2022-03-01 03:48:00|389.21|386.81|389.21|386.81|389.21|386.81|389.1|386.7|0
1646106490000|2022-03-01 03:48:10|389.43|387.03|389.43|387.03|389.43|387.03|389.43|387.03|0
1646106500000|2022-03-01 03:48:20|389.65|387.25|389.87|387.47|389.87|387.47|389.65|387.25|0
1646106510000|2022-03-01 03:48:30|389.75|387.35|390.08|387.68|390.08|387.68|389.75|387.35|0
1646106520000|2022-03-01 03:48:40|390.19|387.79|389.65|387.25|390.19|387.79|389.65|387.25|0
1646106530000|2022-03-01 03:48:50|389.87|387.47|389.86|387.46|389.87|387.47|389.75|387.35|0
1646106540000|2022-03-01 03:49:00|389.97|387.57|390.3|387.9|390.41|388.01|389.97|387.57|0
1646106550000|2022-03-01 03:49:10|390.52|388.12|389.86|387.46|390.52|388.12|389.86|387.46|0
1646106560000|2022-03-01 03:49:20|390.19|387.79|390.08|387.68|390.19|387.79|390.08|387.68|0
1646106570000|2022-03-01 03:49:30|389.97|387.57|389.97|387.57|389.97|387.57|389.97|387.57|0
1646106580000|2022-03-01 03:49:40|389.86|387.46|389.86|387.46|389.86|387.46|389.65|387.25|0
1646106590000|2022-03-01 03:49:50|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1646106600000|2022-03-01 03:50:00|390.19|387.79|390.52|388.12|390.52|388.12|390.19|387.79|0
1646106610000|2022-03-01 03:50:10|390.4|388|390.3|387.9|390.4|388|390.3|387.9|0
1646106620000|2022-03-01 03:50:20|390.08|387.68|390.19|387.79|390.19|387.79|390.08|387.68|0
1646106630000|2022-03-01 03:50:30|390.3|387.9|390.4|388|390.4|388|390.3|387.9|0
1646106640000|2022-03-01 03:50:40|390.52|388.12|390.08|387.68|390.52|388.12|390.08|387.68|0
1646106650000|2022-03-01 03:50:50|390.18|387.78|389.86|387.46|390.18|387.78|389.86|387.46|0
1646106660000|2022-03-01 03:51:00|389.64|387.24|389.86|387.46|389.86|387.46|389.64|387.24|0
1646106670000|2022-03-01 03:51:10|389.97|387.57|389.86|387.46|389.97|387.57|389.86|387.46|0
1646106680000|2022-03-01 03:51:20|389.64|387.24|389.75|387.35|389.75|387.35|389.64|387.24|0
1646106690000|2022-03-01 03:51:30|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1646106710000|2022-03-01 03:51:50|389.64|387.24|389.64|387.24|389.64|387.24|389.64|387.24|0
1646106720000|2022-03-01 03:52:00|389.86|387.46|389.86|387.46|389.86|387.46|389.86|387.46|0
1646106730000|2022-03-01 03:52:10|389.64|387.24|389.75|387.35|389.75|387.35|389.64|387.24|0
1646106740000|2022-03-01 03:52:20|389.86|387.46|389.86|387.46|389.86|387.46|389.64|387.24|0
1646106750000|2022-03-01 03:52:30|389.64|387.24|389.64|387.24|389.64|387.24|389.42|387.02|0
1646106760000|2022-03-01 03:52:40|389.86|387.46|389.53|387.13|389.86|387.46|389.42|387.02|0
1646106770000|2022-03-01 03:52:50|389.42|387.02|389.42|387.02|389.53|387.13|389.42|387.02|0
1646106780000|2022-03-01 03:53:00|389.53|387.13|389.64|387.24|389.64|387.24|389.53|387.13|0
1646106790000|2022-03-01 03:53:10|389.75|387.35|390.08|387.68|390.08|387.68|389.75|387.35|0
1646106800000|2022-03-01 03:53:20|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1646106810000|2022-03-01 03:53:30|390.08|387.68|390.08|387.68|390.08|387.68|390.08|387.68|0
1646106840000|2022-03-01 03:54:00|390.18|387.78|390.29|387.89|390.4|388|390.18|387.78|0
1646106850000|2022-03-01 03:54:10|390.51|388.11|390.51|388.11|390.51|388.11|390.51|388.11|0
1646106860000|2022-03-01 03:54:20|390.29|387.89|390.18|387.78|390.29|387.89|390.18|387.78|0
1646106870000|2022-03-01 03:54:30|390.07|387.67|390.18|387.78|390.18|387.78|390.07|387.67|0
1646106890000|2022-03-01 03:54:50|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1646106900000|2022-03-01 03:55:00|390.18|387.78|390.18|387.78|390.18|387.78|390.18|387.78|0
1646106910000|2022-03-01 03:55:10|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1646106920000|2022-03-01 03:55:20|390.18|387.78|390.07|387.67|390.18|387.78|390.07|387.67|0
1646106930000|2022-03-01 03:55:30|390.29|387.89|390.18|387.78|390.29|387.89|390.18|387.78|0
1646106940000|2022-03-01 03:55:40|390.07|387.67|390.29|387.89|390.29|387.89|390.07|387.67|0
1646106960000|2022-03-01 03:56:00|390.18|387.78|390.18|387.78|390.18|387.78|390.18|387.78|0
1646106970000|2022-03-01 03:56:10|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1646106990000|2022-03-01 03:56:30|389.96|387.56|389.85|387.45|389.96|387.56|389.85|387.45|0
1646107000000|2022-03-01 03:56:40|390.07|387.67|390.07|387.67|390.07|387.67|390.07|387.67|0
1646107010000|2022-03-01 03:56:50|389.96|387.56|390.07|387.67|390.07|387.67|389.96|387.56|0
1646107030000|2022-03-01 03:57:10|389.96|387.56|390.07|387.67|390.07|387.67|389.96|387.56|0
1646107050000|2022-03-01 03:57:30|389.96|387.56|389.85|387.45|389.96|387.56|389.85|387.45|0
1646107060000|2022-03-01 03:57:40|389.63|387.23|390.07|387.67|390.07|387.67|389.63|387.23|0
1646107070000|2022-03-01 03:57:50|389.96|387.56|389.96|387.56|389.96|387.56|389.96|387.56|0
1646107080000|2022-03-01 03:58:00|390.29|387.89|390.29|387.89|390.29|387.89|390.29|387.89|0
1646107140000|2022-03-01 03:59:00|390.07|387.67|389.74|387.34|390.07|387.67|389.74|387.34|0
1646107150000|2022-03-01 03:59:10|389.63|387.23|389.85|387.45|389.85|387.45|389.63|387.23|0
1646107160000|2022-03-01 03:59:20|389.95|387.55|390.17|387.77|390.17|387.77|389.95|387.55|0
1646107170000|2022-03-01 03:59:30|390.07|387.67|389.85|387.45|390.07|387.67|389.85|387.45|0
1646107180000|2022-03-01 03:59:40|389.95|387.55|389.85|387.45|389.95|387.55|389.85|387.45|0
1646107190000|2022-03-01 03:59:50|389.74|387.34|389.85|387.45|389.85|387.45|389.74|387.34|0
1646107200000|2022-03-01 04:00:00|390.07|387.67|390.28|387.88|390.28|387.88|390.07|387.67|0
1646107220000|2022-03-01 04:00:20|390.61|388.21|390.39|387.99|390.61|388.21|390.39|387.99|0
1646107230000|2022-03-01 04:00:30|390.5|388.1|390.72|388.32|390.72|388.32|390.5|388.1|0
1646107240000|2022-03-01 04:00:40|390.82|388.42|390.82|388.42|390.82|388.42|390.82|388.42|0
1646107250000|2022-03-01 04:00:50|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1646107260000|2022-03-01 04:01:00|390.82|388.42|390.5|388.1|390.82|388.42|390.5|388.1|0
1646107270000|2022-03-01 04:01:10|390.72|388.32|390.72|388.32|390.72|388.32|390.72|388.32|0
1646107280000|2022-03-01 04:01:20|390.82|388.42|390.72|388.32|390.94|388.54|390.72|388.32|0
1646107290000|2022-03-01 04:01:30|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1646107300000|2022-03-01 04:01:40|390.72|388.32|391.04|388.64|391.04|388.64|390.72|388.32|0
1646107310000|2022-03-01 04:01:50|390.94|388.54|390.94|388.54|390.94|388.54|390.94|388.54|0
1646107320000|2022-03-01 04:02:00|390.82|388.42|390.94|388.54|390.94|388.54|390.82|388.42|0
1646107330000|2022-03-01 04:02:10|390.82|388.42|390.82|388.42|390.94|388.54|390.82|388.42|0
1646107340000|2022-03-01 04:02:20|390.72|388.32|390.72|388.32|390.72|388.32|390.5|388.1|0
1646107370000|2022-03-01 04:02:50|390.5|388.1|390.28|387.88|390.5|388.1|390.06|387.66|0
1646107380000|2022-03-01 04:03:00|389.84|387.44|390.28|387.88|390.28|387.88|389.84|387.44|0
1646107390000|2022-03-01 04:03:10|390.17|387.77|390.38|387.98|390.38|387.98|390.17|387.77|0
1646107400000|2022-03-01 04:03:20|390.72|388.32|390.72|388.32|390.72|388.32|390.72|388.32|0
1646107410000|2022-03-01 04:03:30|390.82|388.42|390.5|388.1|390.82|388.42|390.5|388.1|0
1646107420000|2022-03-01 04:03:40|390.38|387.98|390.17|387.77|390.38|387.98|390.17|387.77|0
1646107430000|2022-03-01 04:03:50|390.06|387.66|390.06|387.66|390.06|387.66|390.06|387.66|0
1646107440000|2022-03-01 04:04:00|390.17|387.77|390.28|387.88|390.28|387.88|390.17|387.77|0
1646107450000|2022-03-01 04:04:10|390.06|387.66|389.62|387.22|390.06|387.66|389.62|387.22|0
1646107460000|2022-03-01 04:04:20|389.84|387.44|389.62|387.22|389.84|387.44|389.62|387.22|0
1646107470000|2022-03-01 04:04:30|389.84|387.44|389.62|387.22|389.84|387.44|389.62|387.22|0
1646107480000|2022-03-01 04:04:40|389.73|387.33|389.73|387.33|389.73|387.33|389.73|387.33|0
1646107490000|2022-03-01 04:04:50|390.06|387.66|389.95|387.55|390.06|387.66|389.95|387.55|0
1646107500000|2022-03-01 04:05:00|390.06|387.66|390.28|387.88|390.28|387.88|390.06|387.66|0
1646107510000|2022-03-01 04:05:10|390.49|388.09|390.06|387.66|390.49|388.09|390.06|387.66|0
1646107520000|2022-03-01 04:05:20|390.28|387.88|389.73|387.33|390.28|387.88|389.73|387.33|0
1646107530000|2022-03-01 04:05:30|389.62|387.22|389.73|387.33|389.73|387.33|389.62|387.22|0
1646107540000|2022-03-01 04:05:40|389.4|387|389.84|387.44|389.84|387.44|389.4|387|0
1646107550000|2022-03-01 04:05:50|389.94|387.54|389.84|387.44|389.94|387.54|389.84|387.44|0
1646107560000|2022-03-01 04:06:00|389.62|387.22|389.73|387.33|389.73|387.33|389.62|387.22|0
1646107570000|2022-03-01 04:06:10|389.84|387.44|389.84|387.44|389.84|387.44|389.84|387.44|0
1646107580000|2022-03-01 04:06:20|390.28|387.88|390.38|387.98|390.38|387.98|390.28|387.88|0
1646107590000|2022-03-01 04:06:30|390.49|388.09|391.03|388.63|391.03|388.63|390.49|388.09|0
1646107600000|2022-03-01 04:06:40|391.15|388.75|390.93|388.53|391.15|388.75|390.93|388.53|0
1646107610000|2022-03-01 04:06:50|390.71|388.31|390.81|388.41|390.81|388.41|390.6|388.2|0
1646107630000|2022-03-01 04:07:10|390.93|388.53|391.03|388.63|391.15|388.75|390.93|388.53|0
1646107640000|2022-03-01 04:07:20|390.93|388.53|390.93|388.53|390.93|388.53|390.93|388.53|0
1646107660000|2022-03-01 04:07:40|391.03|388.63|391.15|388.75|391.15|388.75|391.03|388.63|0
1646107670000|2022-03-01 04:07:50|391.03|388.63|390.93|388.53|391.03|388.63|390.93|388.53|0
1646107680000|2022-03-01 04:08:00|391.03|388.63|390.93|388.53|391.03|388.63|390.93|388.53|0
1646107710000|2022-03-01 04:08:30|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1646107720000|2022-03-01 04:08:40|391.25|388.85|391.36|388.96|391.36|388.96|391.25|388.85|0
1646107740000|2022-03-01 04:09:00|391.58|389.18|391.58|389.18|391.58|389.18|391.58|389.18|0
1646107750000|2022-03-01 04:09:10|391.47|389.07|391.25|388.85|391.47|389.07|391.25|388.85|0
1646107760000|2022-03-01 04:09:20|391.14|388.74|390.81|388.41|391.14|388.74|390.81|388.41|0
1646107770000|2022-03-01 04:09:30|390.92|388.52|391.03|388.63|391.03|388.63|390.92|388.52|0
1646107780000|2022-03-01 04:09:40|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1646107790000|2022-03-01 04:09:50|390.92|388.52|390.92|388.52|390.92|388.52|390.71|388.31|0
1646107800000|2022-03-01 04:10:00|391.14|388.74|391.03|388.63|391.14|388.74|391.03|388.63|0
1646107810000|2022-03-01 04:10:10|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1646107820000|2022-03-01 04:10:20|391.14|388.74|391.58|389.18|391.58|389.18|391.14|388.74|0
1646107830000|2022-03-01 04:10:30|391.46|389.06|391.58|389.18|391.58|389.18|391.36|388.96|0
1646107840000|2022-03-01 04:10:40|391.8|389.4|391.8|389.4|391.8|389.4|391.8|389.4|0
1646107850000|2022-03-01 04:10:50|391.9|389.5|391.68|389.28|391.9|389.5|391.68|389.28|0
1646107860000|2022-03-01 04:11:00|391.46|389.06|391.46|389.06|391.46|389.06|391.36|388.96|0
1646107870000|2022-03-01 04:11:10|391.36|388.96|391.36|388.96|391.36|388.96|391.36|388.96|0
1646107880000|2022-03-01 04:11:20|391.14|388.74|391.14|388.74|391.14|388.74|391.14|388.74|0
1646107890000|2022-03-01 04:11:30|391.03|388.63|391.03|388.63|391.03|388.63|391.03|388.63|0
1646107900000|2022-03-01 04:11:40|390.7|388.3|390.59|388.19|390.7|388.3|390.59|388.19|0
1646107910000|2022-03-01 04:11:50|390.7|388.3|389.83|387.43|390.7|388.3|389.83|387.43|0
1646107940000|2022-03-01 04:12:20|389.61|387.21|389.61|387.21|389.61|387.21|389.61|387.21|0
1646107960000|2022-03-01 04:12:40|389.83|387.43|389.83|387.43|389.83|387.43|389.83|387.43|0
1646107980000|2022-03-01 04:13:00|390.05|387.65|390.05|387.65|390.05|387.65|390.05|387.65|0
1646107990000|2022-03-01 04:13:10|390.27|387.87|390.27|387.87|390.27|387.87|390.27|387.87|0
1646108000000|2022-03-01 04:13:20|390.37|387.97|390.7|388.3|390.7|388.3|390.37|387.97|0
1646108020000|2022-03-01 04:13:40|390.92|388.52|390.92|388.52|390.92|388.52|390.92|388.52|0
1646108030000|2022-03-01 04:13:50|391.14|388.74|391.02|388.62|391.14|388.74|391.02|388.62|0
1646108040000|2022-03-01 04:14:00|391.14|388.74|391.24|388.84|391.24|388.84|391.14|388.74|0
1646108050000|2022-03-01 04:14:10|391.46|389.06|391.24|388.84|391.46|389.06|391.24|388.84|0
1646108060000|2022-03-01 04:14:20|391.35|388.95|390.48|388.08|391.35|388.95|390.48|388.08|0
1646108070000|2022-03-01 04:14:30|390.7|388.3|390.26|387.86|390.7|388.3|390.26|387.86|0
1646108080000|2022-03-01 04:14:40|390.48|388.08|390.7|388.3|390.7|388.3|390.48|388.08|0
1646108090000|2022-03-01 04:14:50|390.8|388.4|390.92|388.52|390.92|388.52|390.8|388.4|0
1646108100000|2022-03-01 04:15:00|390.7|388.3|390.8|388.4|390.8|388.4|390.7|388.3|0
1646108110000|2022-03-01 04:15:10|390.92|388.52|390.7|388.3|391.02|388.62|390.7|388.3|0
1646108130000|2022-03-01 04:15:30|390.92|388.52|390.7|388.3|390.92|388.52|390.7|388.3|0
1646108140000|2022-03-01 04:15:40|390.58|388.18|390.58|388.18|390.7|388.3|390.48|388.08|0
1646108150000|2022-03-01 04:15:50|390.48|388.08|390.48|388.08|390.58|388.18|390.48|388.08|0
1646108160000|2022-03-01 04:16:00|390.58|388.18|390.7|388.3|390.7|388.3|390.58|388.18|0
1646108170000|2022-03-01 04:16:10|390.58|388.18|390.58|388.18|390.58|388.18|390.58|388.18|0
1646108180000|2022-03-01 04:16:20|390.26|387.86|389.82|387.42|390.26|387.86|389.82|387.42|0
1646108190000|2022-03-01 04:16:30|390.04|387.64|389.93|387.53|390.04|387.64|389.71|387.31|0
1646108200000|2022-03-01 04:16:40|390.04|387.64|389.82|387.42|390.04|387.64|389.82|387.42|0
1646108210000|2022-03-01 04:16:50|389.61|387.21|389.39|386.99|389.61|387.21|389.39|386.99|0
1646108220000|2022-03-01 04:17:00|389.17|386.77|388.95|386.55|389.17|386.77|388.95|386.55|0
1646108230000|2022-03-01 04:17:10|389.17|386.77|389.17|386.77|389.39|386.99|389.17|386.77|0
1646108240000|2022-03-01 04:17:20|389.06|386.66|388.95|386.55|389.06|386.66|388.95|386.55|0
1646108260000|2022-03-01 04:17:40|389.17|386.77|389.06|386.66|389.17|386.77|389.06|386.66|0
1646108270000|2022-03-01 04:17:50|389.17|386.77|389.17|386.77|389.17|386.77|389.17|386.77|0
1646108280000|2022-03-01 04:18:00|389.27|386.87|389.27|386.87|389.27|386.87|389.27|386.87|0
1646108290000|2022-03-01 04:18:10|389.17|386.77|389.17|386.77|389.17|386.77|389.17|386.77|0
1646108300000|2022-03-01 04:18:20|389.27|386.87|389.39|386.99|389.39|386.99|389.27|386.87|0
1646108310000|2022-03-01 04:18:30|389.17|386.77|389.17|386.77|389.17|386.77|389.06|386.66|0
1646108320000|2022-03-01 04:18:40|389.27|386.87|388.95|386.55|389.27|386.87|388.95|386.55|0
1646108330000|2022-03-01 04:18:50|388.84|386.44|388.84|386.44|388.84|386.44|388.84|386.44|0
1646108340000|2022-03-01 04:19:00|388.73|386.33|388.95|386.55|388.95|386.55|388.73|386.33|0
1646108350000|2022-03-01 04:19:10|388.84|386.44|389.05|386.65|389.05|386.65|388.73|386.33|0
1646108360000|2022-03-01 04:19:20|388.95|386.55|388.95|386.55|388.95|386.55|388.95|386.55|0
1646108370000|2022-03-01 04:19:30|389.05|386.65|388.95|386.55|389.05|386.65|388.95|386.55|0
1646108380000|2022-03-01 04:19:40|388.84|386.44|388.62|386.22|388.84|386.44|388.62|386.22|0
1646108390000|2022-03-01 04:19:50|388.95|386.55|388.73|386.33|388.95|386.55|388.73|386.33|0
1646108400000|2022-03-01 04:20:00|388.51|386.11|388.3|385.9|388.51|386.11|388.3|385.9|0
1646108410000|2022-03-01 04:20:10|388.95|386.55|388.4|386|388.95|386.55|388.4|386|0
1646108420000|2022-03-01 04:20:20|388.51|386.11|388.95|386.55|388.95|386.55|388.51|386.11|0
1646108430000|2022-03-01 04:20:30|389.17|386.77|389.17|386.77|389.27|386.87|389.17|386.77|0
1646108440000|2022-03-01 04:20:40|389.27|386.87|389.6|387.2|389.6|387.2|389.27|386.87|0
1646108450000|2022-03-01 04:20:50|389.82|387.42|389.92|387.52|389.92|387.52|389.82|387.42|0
1646108460000|2022-03-01 04:21:00|390.04|387.64|390.04|387.64|390.04|387.64|389.82|387.42|0
1646108470000|2022-03-01 04:21:10|389.82|387.42|389.82|387.42|389.82|387.42|389.82|387.42|0
1646108480000|2022-03-01 04:21:20|390.04|387.64|390.04|387.64|390.04|387.64|390.04|387.64|0
1646108490000|2022-03-01 04:21:30|389.82|387.42|390.25|387.85|390.25|387.85|389.82|387.42|0
1646108500000|2022-03-01 04:21:40|390.14|387.74|390.03|387.63|390.14|387.74|389.92|387.52|0
1646108510000|2022-03-01 04:21:50|389.92|387.52|389.82|387.42|389.92|387.52|389.82|387.42|0
1646108520000|2022-03-01 04:22:00|389.6|387.2|389.82|387.42|390.03|387.63|389.6|387.2|0
1646108540000|2022-03-01 04:22:20|389.92|387.52|390.03|387.63|390.03|387.63|389.92|387.52|0
1646108550000|2022-03-01 04:22:30|390.14|387.74|390.25|387.85|390.36|387.96|390.03|387.63|0
1646108560000|2022-03-01 04:22:40|390.47|388.07|390.25|387.85|390.47|388.07|390.25|387.85|0
1646108570000|2022-03-01 04:22:50|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1646108580000|2022-03-01 04:23:00|390.69|388.29|390.36|387.96|390.69|388.29|390.36|387.96|0
1646108590000|2022-03-01 04:23:10|390.47|388.07|390.36|387.96|390.47|388.07|390.36|387.96|0
1646108600000|2022-03-01 04:23:20|390.47|388.07|390.25|387.85|390.47|388.07|390.25|387.85|0
1646108610000|2022-03-01 04:23:30|390.14|387.74|390.14|387.74|390.14|387.74|390.14|387.74|0
1646108620000|2022-03-01 04:23:40|390.03|387.63|390.25|387.85|390.25|387.85|390.03|387.63|0
1646108630000|2022-03-01 04:23:50|390.47|388.07|390.57|388.17|390.57|388.17|390.47|388.07|0
1646108640000|2022-03-01 04:24:00|390.79|388.39|391.34|388.94|391.34|388.94|390.79|388.39|0
1646108650000|2022-03-01 04:24:10|391.23|388.83|391.34|388.94|391.44|389.04|391.23|388.83|0
1646108660000|2022-03-01 04:24:20|391.23|388.83|391.23|388.83|391.23|388.83|391.23|388.83|0
1646108670000|2022-03-01 04:24:30|391.12|388.72|391.12|388.72|391.12|388.72|391.12|388.72|0
1646108680000|2022-03-01 04:24:40|391.01|388.61|391.01|388.61|391.01|388.61|391.01|388.61|0
1646108690000|2022-03-01 04:24:50|390.9|388.5|391.01|388.61|391.01|388.61|390.9|388.5|0
1646108700000|2022-03-01 04:25:00|391.12|388.72|391.01|388.61|391.12|388.72|391.01|388.61|0
1646108710000|2022-03-01 04:25:10|391.12|388.72|390.47|388.07|391.12|388.72|390.47|388.07|0
1646108720000|2022-03-01 04:25:20|390.68|388.28|390.68|388.28|390.79|388.39|390.68|388.28|0
1646108730000|2022-03-01 04:25:30|390.79|388.39|390.68|388.28|390.79|388.39|390.68|388.28|0
1646108740000|2022-03-01 04:25:40|390.57|388.17|390.57|388.17|390.57|388.17|390.57|388.17|0
1646108750000|2022-03-01 04:25:50|390.68|388.28|390.68|388.28|390.68|388.28|390.68|388.28|0
1646108760000|2022-03-01 04:26:00|390.57|388.17|390.57|388.17|390.57|388.17|390.57|388.17|0
1646108770000|2022-03-01 04:26:10|390.46|388.06|390.46|388.06|390.57|388.17|390.46|388.06|0
1646108780000|2022-03-01 04:26:20|390.57|388.17|390.68|388.28|390.68|388.28|390.57|388.17|0
1646108790000|2022-03-01 04:26:30|390.9|388.5|390.57|388.17|390.9|388.5|390.57|388.17|0
1646108800000|2022-03-01 04:26:40|390.68|388.28|390.68|388.28|390.68|388.28|390.68|388.28|0
1646108810000|2022-03-01 04:26:50|390.9|388.5|390.68|388.28|390.9|388.5|390.68|388.28|0
1646108830000|2022-03-01 04:27:10|390.9|388.5|390.9|388.5|390.9|388.5|390.9|388.5|0
1646108850000|2022-03-01 04:27:30|391|388.6|391|388.6|391|388.6|391|388.6|0
1646108860000|2022-03-01 04:27:40|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1646108870000|2022-03-01 04:27:50|390.9|388.5|390.57|388.17|390.9|388.5|390.57|388.17|0
1646108880000|2022-03-01 04:28:00|390.68|388.28|390.68|388.28|390.68|388.28|390.68|388.28|0
1646108910000|2022-03-01 04:28:30|390.9|388.5|391.33|388.93|391.33|388.93|390.9|388.5|0
1646108920000|2022-03-01 04:28:40|391.22|388.82|391.55|389.15|391.55|389.15|391.22|388.82|0
1646108930000|2022-03-01 04:28:50|391.99|389.59|391.77|389.37|391.99|389.59|391.77|389.37|0
1646108940000|2022-03-01 04:29:00|391.99|389.59|391.77|389.37|391.99|389.59|391.77|389.37|0
1646108950000|2022-03-01 04:29:10|391.65|389.25|391.33|388.93|391.65|389.25|391.11|388.71|0
1646108970000|2022-03-01 04:29:30|391.22|388.82|391.11|388.71|391.22|388.82|391.11|388.71|0
1646109000000|2022-03-01 04:30:00|391|388.6|390.68|388.28|391|388.6|390.68|388.28|0
1646109010000|2022-03-01 04:30:10|390.56|388.16|390.56|388.16|390.56|388.16|390.56|388.16|0
1646109020000|2022-03-01 04:30:20|390.68|388.28|390.78|388.38|390.89|388.49|390.68|388.28|0
1646109030000|2022-03-01 04:30:30|390.89|388.49|390.89|388.49|390.89|388.49|390.89|388.49|0
1646109040000|2022-03-01 04:30:40|391|388.6|391|388.6|391|388.6|391|388.6|0
1646109050000|2022-03-01 04:30:50|391.11|388.71|391.33|388.93|391.33|388.93|391.11|388.71|0
1646109060000|2022-03-01 04:31:00|391.55|389.15|391.55|389.15|391.55|389.15|391.55|389.15|0
1646109070000|2022-03-01 04:31:10|391.65|389.25|391.77|389.37|391.77|389.37|391.65|389.25|0
1646109080000|2022-03-01 04:31:20|391.55|389.15|391.55|389.15|391.55|389.15|391.55|389.15|0
1646109090000|2022-03-01 04:31:30|391.77|389.37|391.76|389.36|391.77|389.37|391.65|389.25|0
1646109110000|2022-03-01 04:31:50|391.55|389.15|391.55|389.15|391.55|389.15|391.55|389.15|0
1646109120000|2022-03-01 04:32:00|391.21|388.81|390.89|388.49|391.21|388.81|390.89|388.49|0
1646109130000|2022-03-01 04:32:10|390.67|388.27|390.89|388.49|390.89|388.49|390.67|388.27|0
1646109160000|2022-03-01 04:32:40|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1646109170000|2022-03-01 04:32:50|390.89|388.49|390.89|388.49|390.89|388.49|390.89|388.49|0
1646109180000|2022-03-01 04:33:00|391.11|388.71|390.89|388.49|391.11|388.71|390.89|388.49|0
1646109190000|2022-03-01 04:33:10|390.78|388.38|390.78|388.38|390.78|388.38|390.78|388.38|0
1646109200000|2022-03-01 04:33:20|390.67|388.27|390.99|388.59|390.99|388.59|390.67|388.27|0
1646109220000|2022-03-01 04:33:40|391.11|388.71|390.89|388.49|391.11|388.71|390.89|388.49|0
1646109230000|2022-03-01 04:33:50|391.11|388.71|391.11|388.71|391.11|388.71|391.11|388.71|0
1646109250000|2022-03-01 04:34:10|391.32|388.92|391.32|388.92|391.32|388.92|391.32|388.92|0
1646109270000|2022-03-01 04:34:30|391.43|389.03|391.32|388.92|391.43|389.03|391.32|388.92|0
1646109280000|2022-03-01 04:34:40|391.54|389.14|391.54|389.14|391.54|389.14|391.54|389.14|0
1646109290000|2022-03-01 04:34:50|391.76|389.36|391.76|389.36|391.76|389.36|391.76|389.36|0
1646109300000|2022-03-01 04:35:00|391.65|389.25|391.54|389.14|391.65|389.25|391.43|389.03|0
1646109310000|2022-03-01 04:35:10|391.43|389.03|391.32|388.92|391.54|389.14|391.32|388.92|0
1646109320000|2022-03-01 04:35:20|391.1|388.7|391.54|389.14|391.54|389.14|391.1|388.7|0
1646109330000|2022-03-01 04:35:30|391.76|389.36|391.32|388.92|391.76|389.36|391.32|388.92|0
1646109340000|2022-03-01 04:35:40|391.21|388.81|390.89|388.49|391.21|388.81|390.89|388.49|0
1646109350000|2022-03-01 04:35:50|390.77|388.37|391.32|388.92|391.32|388.92|390.77|388.37|0
1646109370000|2022-03-01 04:36:10|390.99|388.59|390.99|388.59|391.1|388.7|390.99|388.59|0
1646109380000|2022-03-01 04:36:20|390.89|388.49|391.1|388.7|391.1|388.7|390.89|388.49|0
1646109390000|2022-03-01 04:36:30|390.89|388.49|390.77|388.37|390.99|388.59|390.77|388.37|0
1646109400000|2022-03-01 04:36:40|390.67|388.27|390.67|388.27|390.67|388.27|390.67|388.27|0
1646109410000|2022-03-01 04:36:50|390.77|388.37|390.88|388.48|390.88|388.48|390.77|388.37|0
1646109420000|2022-03-01 04:37:00|390.99|388.59|390.99|388.59|390.99|388.59|390.99|388.59|0
1646109430000|2022-03-01 04:37:10|390.88|388.48|390.88|388.48|390.88|388.48|390.77|388.37|0
1646109440000|2022-03-01 04:37:20|390.67|388.27|390.88|388.48|390.88|388.48|390.67|388.27|0
1646109450000|2022-03-01 04:37:30|391.1|388.7|390.99|388.59|391.32|388.92|390.99|388.59|0
1646109460000|2022-03-01 04:37:40|391.1|388.7|391.32|388.92|391.32|388.92|391.1|388.7|0
1646109470000|2022-03-01 04:37:50|390.99|388.59|390.77|388.37|391.1|388.7|390.77|388.37|0
1646109480000|2022-03-01 04:38:00|390.88|388.48|390.99|388.59|390.99|388.59|390.88|388.48|0
1646109490000|2022-03-01 04:38:10|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1646109500000|2022-03-01 04:38:20|391.21|388.81|391.1|388.7|391.21|388.81|391.1|388.7|0
1646109510000|2022-03-01 04:38:30|391.21|388.81|391.1|388.7|391.21|388.81|391.1|388.7|0
1646109520000|2022-03-01 04:38:40|391.32|388.92|391.1|388.7|391.32|388.92|391.1|388.7|0
1646109540000|2022-03-01 04:39:00|390.88|388.48|390.88|388.48|390.88|388.48|390.88|388.48|0
1646109570000|2022-03-01 04:39:30|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1646109580000|2022-03-01 04:39:40|390.99|388.59|390.99|388.59|390.99|388.59|390.88|388.48|0
1646109590000|2022-03-01 04:39:50|391.1|388.7|391.1|388.7|391.1|388.7|391.1|388.7|0
1646109600000|2022-03-01 04:40:00|390.88|388.48|390.77|388.37|390.88|388.48|390.66|388.26|0
1646109610000|2022-03-01 04:40:10|390.66|388.26|390.88|388.48|390.88|388.48|390.66|388.26|0
1646109630000|2022-03-01 04:40:30|390.66|388.26|390.66|388.26|390.66|388.26|390.66|388.26|0
1646109670000|2022-03-01 04:41:10|390.44|388.04|390.44|388.04|390.44|388.04|390.44|388.04|0
1646109680000|2022-03-01 04:41:20|390.01|387.61|390.22|387.82|390.22|387.82|390.01|387.61|0
1646109690000|2022-03-01 04:41:30|390.01|387.61|390.33|387.93|390.33|387.93|390.01|387.61|0
1646109700000|2022-03-01 04:41:40|390.22|387.82|390.22|387.82|390.22|387.82|390.22|387.82|0
1646109710000|2022-03-01 04:41:50|390.44|388.04|390.66|388.26|390.66|388.26|390.44|388.04|0
1646109720000|2022-03-01 04:42:00|390.44|388.04|390.55|388.15|390.55|388.15|390.44|388.04|0
1646109730000|2022-03-01 04:42:10|390.66|388.26|390.66|388.26|390.66|388.26|390.55|388.15|0
1646109740000|2022-03-01 04:42:20|390.88|388.48|390.88|388.48|390.88|388.48|390.76|388.36|0
1646109750000|2022-03-01 04:42:30|390.66|388.26|391.31|388.91|391.31|388.91|390.66|388.26|0
1646109760000|2022-03-01 04:42:40|391.53|389.13|391.53|389.13|391.53|389.13|391.53|389.13|0
1646109770000|2022-03-01 04:42:50|391.75|389.35|391.53|389.13|391.75|389.35|391.53|389.13|0
1646109780000|2022-03-01 04:43:00|391.75|389.35|391.75|389.35|391.75|389.35|391.75|389.35|0
1646109790000|2022-03-01 04:43:10|391.63|389.23|391.53|389.13|391.75|389.35|391.53|389.13|0
1646109800000|2022-03-01 04:43:20|391.42|389.02|391.53|389.13|391.53|389.13|391.42|389.02|0
1646109810000|2022-03-01 04:43:30|391.31|388.91|391.31|388.91|391.31|388.91|391.2|388.8|0
1646109820000|2022-03-01 04:43:40|391.53|389.13|391.42|389.02|391.53|389.13|391.42|389.02|0
1646109830000|2022-03-01 04:43:50|391.53|389.13|391.75|389.35|391.75|389.35|391.53|389.13|0
1646109850000|2022-03-01 04:44:10|391.53|389.13|391.53|389.13|391.53|389.13|391.53|389.13|0
1646109870000|2022-03-01 04:44:30|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1646109880000|2022-03-01 04:44:40|391.53|389.13|391.53|389.13|391.53|389.13|391.53|389.13|0
1646109890000|2022-03-01 04:44:50|391.63|389.23|391.63|389.23|391.63|389.23|391.63|389.23|0
1646109900000|2022-03-01 04:45:00|391.75|389.35|391.96|389.56|391.96|389.56|391.75|389.35|0
1646109910000|2022-03-01 04:45:10|391.85|389.45|391.85|389.45|391.96|389.56|391.85|389.45|0
1646109920000|2022-03-01 04:45:20|391.96|389.56|391.85|389.45|391.96|389.56|391.74|389.34|0
1646109930000|2022-03-01 04:45:30|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1646109940000|2022-03-01 04:45:40|391.96|389.56|391.85|389.45|391.96|389.56|391.85|389.45|0
1646109950000|2022-03-01 04:45:50|391.96|389.56|391.96|389.56|391.96|389.56|391.96|389.56|0
1646109980000|2022-03-01 04:46:20|391.74|389.34|391.53|389.13|391.74|389.34|391.53|389.13|0
1646109990000|2022-03-01 04:46:30|391.63|389.23|391.85|389.45|391.85|389.45|391.53|389.13|0
1646110000000|2022-03-01 04:46:40|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1646110010000|2022-03-01 04:46:50|391.96|389.56|391.96|389.56|391.96|389.56|391.85|389.45|0
1646110030000|2022-03-01 04:47:10|391.85|389.45|391.96|389.56|391.96|389.56|391.85|389.45|0
1646110050000|2022-03-01 04:47:30|391.85|389.45|391.85|389.45|391.85|389.45|391.85|389.45|0
1646110060000|2022-03-01 04:47:40|391.74|389.34|391.74|389.34|391.74|389.34|391.74|389.34|0
1646110080000|2022-03-01 04:48:00|391.96|389.56|391.96|389.56|391.96|389.56|391.96|389.56|0
1646110120000|2022-03-01 04:48:40|394.14|391.74|394.36|391.96|394.36|391.96|394.14|391.74|0
1646110130000|2022-03-01 04:48:50|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1646110140000|2022-03-01 04:49:00|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1646110150000|2022-03-01 04:49:10|394.58|392.18|394.36|391.96|394.58|392.18|394.36|391.96|0
1646110160000|2022-03-01 04:49:20|394.14|391.74|393.05|390.65|394.14|391.74|393.05|390.65|0
1646110170000|2022-03-01 04:49:30|393.15|390.75|393.37|390.97|393.37|390.97|393.15|390.75|0
1646110180000|2022-03-01 04:49:40|393.59|391.19|393.7|391.3|393.7|391.3|393.49|391.09|0
1646110190000|2022-03-01 04:49:50|393.92|391.52|393.81|391.41|393.92|391.52|393.81|391.41|0
1646110200000|2022-03-01 04:50:00|393.92|391.52|394.14|391.74|394.25|391.85|393.92|391.52|0
1646110210000|2022-03-01 04:50:10|393.92|391.52|393.92|391.52|393.92|391.52|393.92|391.52|0
1646110220000|2022-03-01 04:50:20|394.03|391.63|393.92|391.52|394.03|391.63|393.92|391.52|0
1646110230000|2022-03-01 04:50:30|394.14|391.74|394.36|391.96|394.36|391.96|394.14|391.74|0
1646110240000|2022-03-01 04:50:40|394.24|391.84|394.14|391.74|394.24|391.84|394.14|391.74|0
1646110250000|2022-03-01 04:50:50|394.03|391.63|393.81|391.41|394.03|391.63|393.7|391.3|0
1646110260000|2022-03-01 04:51:00|393.92|391.52|393.48|391.08|393.92|391.52|393.48|391.08|0
1646110270000|2022-03-01 04:51:10|393.7|391.3|393.7|391.3|393.7|391.3|393.59|391.19|0
1646110280000|2022-03-01 04:51:20|393.92|391.52|393.92|391.52|393.92|391.52|393.92|391.52|0
1646110290000|2022-03-01 04:51:30|394.24|391.84|394.24|391.84|394.36|391.96|394.24|391.84|0
1646110300000|2022-03-01 04:51:40|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1646110310000|2022-03-01 04:51:50|394.58|392.18|394.58|392.18|394.58|392.18|394.58|392.18|0
1646110320000|2022-03-01 04:52:00|394.68|392.28|394.58|392.18|394.68|392.28|394.58|392.18|0
1646110330000|2022-03-01 04:52:10|394.57|392.17|394.57|392.17|394.57|392.17|394.57|392.17|0
1646110340000|2022-03-01 04:52:20|394.36|391.96|394.36|391.96|394.36|391.96|394.36|391.96|0
1646110350000|2022-03-01 04:52:30|394.02|391.62|394.46|392.06|394.46|392.06|394.02|391.62|0
1646110360000|2022-03-01 04:52:40|394.36|391.96|394.36|391.96|394.46|392.06|394.24|391.84|0
1646110370000|2022-03-01 04:52:50|394.24|391.84|394.24|391.84|394.36|391.96|394.24|391.84|0
1646110380000|2022-03-01 04:53:00|394.36|391.96|394.24|391.84|394.36|391.96|394.24|391.84|0
1646110390000|2022-03-01 04:53:10|394.35|391.95|393.92|391.52|394.35|391.95|393.92|391.52|0
1646110400000|2022-03-01 04:53:20|393.8|391.4|394.14|391.74|394.14|391.74|393.8|391.4|0
1646110410000|2022-03-01 04:53:30|394.02|391.62|394.02|391.62|394.02|391.62|393.92|391.52|0
1646110420000|2022-03-01 04:53:40|393.92|391.52|394.14|391.74|394.35|391.95|393.92|391.52|0
1646110430000|2022-03-01 04:53:50|394.02|391.62|393.7|391.3|394.02|391.62|393.7|391.3|0
1646110440000|2022-03-01 04:54:00|394.14|391.74|393.92|391.52|394.14|391.74|393.92|391.52|0
1646110450000|2022-03-01 04:54:10|394.02|391.62|393.8|391.4|394.02|391.62|393.8|391.4|0
1646110460000|2022-03-01 04:54:20|393.7|391.3|393.7|391.3|393.8|391.4|393.7|391.3|0
1646110470000|2022-03-01 04:54:30|393.26|390.86|393.26|390.86|393.26|390.86|393.15|390.75|0
1646110480000|2022-03-01 04:54:40|393.36|390.96|393.36|390.96|393.36|390.96|393.36|390.96|0
1646110490000|2022-03-01 04:54:50|393.26|390.86|393.26|390.86|393.36|390.96|393.26|390.86|0
1646110500000|2022-03-01 04:55:00|393.15|390.75|393.26|390.86|393.26|390.86|393.15|390.75|0
1646110520000|2022-03-01 04:55:20|393.04|390.64|393.04|390.64|393.04|390.64|393.04|390.64|0
1646110530000|2022-03-01 04:55:30|393.26|390.86|393.48|391.08|393.48|391.08|393.26|390.86|0
1646110540000|2022-03-01 04:55:40|393.36|390.96|393.36|390.96|393.36|390.96|393.36|390.96|0
1646110550000|2022-03-01 04:55:50|393.26|390.86|393.48|391.08|393.48|391.08|393.26|390.86|0
1646110560000|2022-03-01 04:56:00|393.58|391.18|393.48|391.08|393.58|391.18|393.26|390.86|0
1646110570000|2022-03-01 04:56:10|393.58|391.18|393.58|391.18|393.58|391.18|393.48|391.08|0
1646110580000|2022-03-01 04:56:20|393.48|391.08|393.58|391.18|393.58|391.18|393.48|391.08|0
1646110590000|2022-03-01 04:56:30|393.48|391.08|393.26|390.86|393.48|391.08|393.26|390.86|0
1646110600000|2022-03-01 04:56:40|393.14|390.74|393.14|390.74|393.14|390.74|393.04|390.64|0
1646110610000|2022-03-01 04:56:50|393.36|390.96|393.36|390.96|393.36|390.96|393.26|390.86|0
1646110620000|2022-03-01 04:57:00|393.04|390.64|392.82|390.42|393.04|390.64|392.82|390.42|0
1646110630000|2022-03-01 04:57:10|392.71|390.31|392.82|390.42|392.82|390.42|392.71|390.31|0
1646110640000|2022-03-01 04:57:20|392.92|390.52|392.82|390.42|393.04|390.64|392.82|390.42|0
1646110650000|2022-03-01 04:57:30|392.92|390.52|393.04|390.64|393.04|390.64|392.92|390.52|0
1646110660000|2022-03-01 04:57:40|392.92|390.52|393.04|390.64|393.04|390.64|392.92|390.52|0
1646110670000|2022-03-01 04:57:50|393.26|390.86|393.14|390.74|393.26|390.86|393.14|390.74|0
1646110680000|2022-03-01 04:58:00|393.26|390.86|393.47|391.07|393.47|391.07|393.26|390.86|0
1646110690000|2022-03-01 04:58:10|393.25|390.85|393.36|390.96|393.47|391.07|393.25|390.85|0
1646110700000|2022-03-01 04:58:20|393.58|391.18|393.69|391.29|393.69|391.29|393.58|391.18|0
1646110710000|2022-03-01 04:58:30|393.14|390.74|393.36|390.96|393.36|390.96|393.14|390.74|0
1646110720000|2022-03-01 04:58:40|393.47|391.07|393.58|391.18|393.58|391.18|393.36|390.96|0
1646110730000|2022-03-01 04:58:50|393.36|390.96|393.47|391.07|393.47|391.07|393.36|390.96|0
1646110740000|2022-03-01 04:59:00|393.36|390.96|393.47|391.07|393.47|391.07|393.36|390.96|0
1646110750000|2022-03-01 04:59:10|393.69|391.29|393.47|391.07|393.69|391.29|393.47|391.07|0
1646110760000|2022-03-01 04:59:20|393.36|390.96|393.79|391.39|393.8|391.4|393.36|390.96|0
1646110770000|2022-03-01 04:59:30|393.91|391.51|394.35|391.95|394.35|391.95|393.91|391.51|0
1646110780000|2022-03-01 04:59:40|394.13|391.73|394.35|391.95|394.35|391.95|394.13|391.73|0
1646110790000|2022-03-01 04:59:50|394.01|391.61|394.13|391.73|394.13|391.73|393.91|391.51|0
1646110800000|2022-03-01 05:00:00|393.69|391.29|394.13|391.73|394.13|391.73|393.69|391.29|0
1646110810000|2022-03-01 05:00:10|393.69|391.29|393.69|391.29|393.91|391.51|393.69|391.29|0
1646110820000|2022-03-01 05:00:20|393.79|391.39|393.25|390.85|393.79|391.39|393.25|390.85|0
1646110830000|2022-03-01 05:00:30|393.47|391.07|393.47|391.07|393.47|391.07|393.47|391.07|0
1646110840000|2022-03-01 05:00:40|393.57|391.17|393.47|391.07|393.69|391.29|393.47|391.07|0
1646110850000|2022-03-01 05:00:50|393.69|391.29|393.36|390.96|393.69|391.29|393.36|390.96|0
1646110860000|2022-03-01 05:01:00|393.47|391.07|394.12|391.72|394.12|391.72|393.47|391.07|0
1646110870000|2022-03-01 05:01:10|393.91|391.51|394.01|391.61|394.12|391.72|393.91|391.51|0
1646110880000|2022-03-01 05:01:20|394.12|391.72|393.57|391.17|394.12|391.72|393.57|391.17|0
1646110890000|2022-03-01 05:01:30|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1646110900000|2022-03-01 05:01:40|393.79|391.39|393.91|391.51|393.91|391.51|393.79|391.39|0
1646110910000|2022-03-01 05:01:50|393.69|391.29|393.69|391.29|393.69|391.29|393.69|391.29|0
1646110920000|2022-03-01 05:02:00|393.9|391.5|393.9|391.5|393.9|391.5|393.9|391.5|0
1646110930000|2022-03-01 05:02:10|393.79|391.39|393.9|391.5|393.9|391.5|393.79|391.39|0
1646110940000|2022-03-01 05:02:20|394.12|391.72|394.12|391.72|394.12|391.72|394.12|391.72|0
1646110950000|2022-03-01 05:02:30|394.23|391.83|394.23|391.83|394.34|391.94|394.23|391.83|0
1646110960000|2022-03-01 05:02:40|393.9|391.5|393.9|391.5|393.9|391.5|393.79|391.39|0
1646110970000|2022-03-01 05:02:50|394.01|391.61|393.9|391.5|394.01|391.61|393.9|391.5|0
1646110980000|2022-03-01 05:03:00|393.68|391.28|393.9|391.5|394.01|391.61|393.68|391.28|0
1646110990000|2022-03-01 05:03:10|394.12|391.72|394.12|391.72|394.12|391.72|394.12|391.72|0
1646111010000|2022-03-01 05:03:30|393.9|391.5|394.12|391.72|394.12|391.72|393.9|391.5|0
1646111020000|2022-03-01 05:03:40|394.34|391.94|393.9|391.5|394.34|391.94|393.9|391.5|0
1646111030000|2022-03-01 05:03:50|393.79|391.39|393.46|391.06|393.79|391.39|393.46|391.06|0
1646111040000|2022-03-01 05:04:00|393.35|390.95|393.25|390.85|393.35|390.95|393.25|390.85|0
1646111060000|2022-03-01 05:04:20|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1646111070000|2022-03-01 05:04:30|392.81|390.41|392.7|390.3|392.81|390.41|392.7|390.3|0
1646111080000|2022-03-01 05:04:40|392.81|390.41|393.03|390.63|393.13|390.73|392.81|390.41|0
1646111090000|2022-03-01 05:04:50|392.91|390.51|393.03|390.63|393.03|390.63|392.91|390.51|0
1646111100000|2022-03-01 05:05:00|393.24|390.84|393.03|390.63|393.24|390.84|393.03|390.63|0
1646111110000|2022-03-01 05:05:10|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1646111120000|2022-03-01 05:05:20|393.46|391.06|393.46|391.06|393.46|391.06|393.46|391.06|0
1646111130000|2022-03-01 05:05:30|393.24|390.84|392.81|390.41|393.24|390.84|392.81|390.41|0
1646111140000|2022-03-01 05:05:40|392.69|390.29|392.91|390.51|392.91|390.51|392.59|390.19|0
1646111150000|2022-03-01 05:05:50|393.03|390.63|393.03|390.63|393.03|390.63|393.03|390.63|0
1646111160000|2022-03-01 05:06:00|393.35|390.95|393.13|390.73|393.35|390.95|393.13|390.73|0
1646111170000|2022-03-01 05:06:10|393.24|390.84|393.24|390.84|393.24|390.84|393.24|390.84|0
1646111180000|2022-03-01 05:06:20|393.46|391.06|393.35|390.95|393.46|391.06|393.24|390.84|0
1646111190000|2022-03-01 05:06:30|393.24|390.84|393.46|391.06|393.46|391.06|393.24|390.84|0
1646111200000|2022-03-01 05:06:40|393.57|391.17|393.24|390.84|393.57|391.17|393.24|390.84|0
1646111210000|2022-03-01 05:06:50|393.13|390.73|392.91|390.51|393.13|390.73|392.91|390.51|0
1646111220000|2022-03-01 05:07:00|393.02|390.62|392.8|390.4|393.02|390.62|392.59|390.19|0
1646111230000|2022-03-01 05:07:10|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1646111240000|2022-03-01 05:07:20|392.91|390.51|392.69|390.29|392.91|390.51|392.59|390.19|0
1646111250000|2022-03-01 05:07:30|392.8|390.4|392.8|390.4|392.8|390.4|392.8|390.4|0
1646111260000|2022-03-01 05:07:40|393.02|390.62|392.91|390.51|393.02|390.62|392.91|390.51|0
1646111270000|2022-03-01 05:07:50|392.8|390.4|393.13|390.73|393.13|390.73|392.8|390.4|0
1646111280000|2022-03-01 05:08:00|393.24|390.84|393.02|390.62|393.24|390.84|393.02|390.62|0
1646111290000|2022-03-01 05:08:10|393.13|390.73|393.02|390.62|393.24|390.84|393.02|390.62|0
1646111300000|2022-03-01 05:08:20|392.8|390.4|392.8|390.4|392.8|390.4|392.8|390.4|0
1646111310000|2022-03-01 05:08:30|392.58|390.18|392.8|390.4|392.8|390.4|392.58|390.18|0
1646111320000|2022-03-01 05:08:40|392.58|390.18|392.8|390.4|392.8|390.4|392.58|390.18|0
1646111330000|2022-03-01 05:08:50|392.69|390.29|392.58|390.18|392.69|390.29|392.58|390.18|0
1646111340000|2022-03-01 05:09:00|392.47|390.07|392.58|390.18|392.58|390.18|392.47|390.07|0
1646111350000|2022-03-01 05:09:10|392.37|389.97|392.58|390.18|392.58|390.18|392.37|389.97|0
1646111370000|2022-03-01 05:09:30|392.47|390.07|392.47|390.07|392.58|390.18|392.47|390.07|0
1646111380000|2022-03-01 05:09:40|392.58|390.18|392.58|390.18|392.58|390.18|392.58|390.18|0
1646111390000|2022-03-01 05:09:50|392.47|390.07|392.58|390.18|392.58|390.18|392.47|390.07|0
1646111400000|2022-03-01 05:10:00|392.36|389.96|391.71|389.31|392.36|389.96|391.6|389.2|0
1646111410000|2022-03-01 05:10:10|391.81|389.41|391.81|389.41|391.81|389.41|391.81|389.41|0
1646111420000|2022-03-01 05:10:20|391.71|389.31|391.93|389.53|391.93|389.53|391.71|389.31|0
1646111430000|2022-03-01 05:10:30|391.59|389.19|391.27|388.87|391.71|389.31|391.27|388.87|0
1646111440000|2022-03-01 05:10:40|391.16|388.76|391.05|388.65|391.16|388.76|390.94|388.54|0
1646111450000|2022-03-01 05:10:50|391.27|388.87|391.27|388.87|391.27|388.87|391.27|388.87|0
1646111460000|2022-03-01 05:11:00|391.05|388.65|390.62|388.22|391.05|388.65|390.62|388.22|0
1646111470000|2022-03-01 05:11:10|390.83|388.43|390.83|388.43|390.83|388.43|390.83|388.43|0
1646111480000|2022-03-01 05:11:20|391.05|388.65|391.05|388.65|391.05|388.65|390.94|388.54|0
1646111490000|2022-03-01 05:11:30|390.94|388.54|390.72|388.32|390.94|388.54|390.72|388.32|0
1646111500000|2022-03-01 05:11:40|390.62|388.22|390.62|388.22|390.62|388.22|390.5|388.1|0
1646111510000|2022-03-01 05:11:50|390.5|388.1|390.83|388.43|390.83|388.43|390.5|388.1|0
1646111520000|2022-03-01 05:12:00|390.72|388.32|390.4|388|390.72|388.32|390.4|388|0
1646111530000|2022-03-01 05:12:10|390.5|388.1|390.5|388.1|390.62|388.22|390.5|388.1|0
1646111540000|2022-03-01 05:12:20|390.62|388.22|390.61|388.21|390.62|388.22|390.61|388.21|0
1646111550000|2022-03-01 05:12:30|390.5|388.1|390.4|388|390.61|388.21|390.4|388|0
1646111560000|2022-03-01 05:12:40|390.28|387.88|390.61|388.21|390.61|388.21|390.28|387.88|0
1646111570000|2022-03-01 05:12:50|390.4|388|390.18|387.78|390.4|388|390.18|387.78|0
1646111580000|2022-03-01 05:13:00|390.28|387.88|390.28|387.88|390.4|388|390.28|387.88|0
1646111590000|2022-03-01 05:13:10|390.18|387.78|389.96|387.56|390.18|387.78|389.96|387.56|0
1646111600000|2022-03-01 05:13:20|389.74|387.34|389.09|386.69|389.74|387.34|389.09|386.69|0
1646111610000|2022-03-01 05:13:30|389.31|386.91|389.09|386.69|389.31|386.91|389.09|386.69|0
1646111620000|2022-03-01 05:13:40|389.19|386.79|389.31|386.91|389.41|387.01|389.19|386.79|0
1646111630000|2022-03-01 05:13:50|389.09|386.69|388.97|386.57|389.09|386.69|388.97|386.57|0
1646111640000|2022-03-01 05:14:00|389.09|386.69|389.52|387.12|389.52|387.12|388.87|386.47|0
1646111650000|2022-03-01 05:14:10|389.3|386.9|389.09|386.69|389.3|386.9|389.09|386.69|0
1646111660000|2022-03-01 05:14:20|388.87|386.47|389.09|386.69|389.09|386.69|388.87|386.47|0
1646111670000|2022-03-01 05:14:30|388.87|386.47|388.65|386.25|388.87|386.47|388.65|386.25|0
1646111690000|2022-03-01 05:14:50|388.75|386.35|388.87|386.47|388.87|386.47|388.75|386.35|0
1646111700000|2022-03-01 05:15:00|388.75|386.35|388.65|386.25|389.09|386.69|388.65|386.25|0
1646111710000|2022-03-01 05:15:10|388.87|386.47|389.09|386.69|389.09|386.69|388.87|386.47|0
1646111720000|2022-03-01 05:15:20|388.97|386.57|388.65|386.25|389.09|386.69|388.65|386.25|0
1646111730000|2022-03-01 05:15:30|388.87|386.47|388.32|385.92|388.87|386.47|388.32|385.92|0
1646111740000|2022-03-01 05:15:40|388|385.6|387.78|385.38|388|385.6|387.78|385.38|0
1646111750000|2022-03-01 05:15:50|388|385.6|388.1|385.7|388.1|385.7|388|385.6|0
1646111760000|2022-03-01 05:16:00|388.21|385.81|388.43|386.03|388.43|386.03|388.21|385.81|0
1646111770000|2022-03-01 05:16:10|388.21|385.81|388.1|385.7|388.21|385.81|388.1|385.7|0
1646111780000|2022-03-01 05:16:20|388|385.6|388.21|385.81|388.21|385.81|388|385.6|0
1646111790000|2022-03-01 05:16:30|388.43|386.03|388.43|386.03|388.43|386.03|388.43|386.03|0
1646111800000|2022-03-01 05:16:40|388.32|385.92|388.32|385.92|388.32|385.92|387.99|385.59|0
1646111810000|2022-03-01 05:16:50|387.99|385.59|388.21|385.81|388.21|385.81|387.99|385.59|0
1646111820000|2022-03-01 05:17:00|387.99|385.59|388.21|385.81|388.43|386.03|387.99|385.59|0
1646111830000|2022-03-01 05:17:10|388.1|385.7|388.1|385.7|388.1|385.7|387.88|385.48|0
1646111840000|2022-03-01 05:17:20|387.78|385.38|387.88|385.48|387.88|385.48|387.78|385.38|0
1646111850000|2022-03-01 05:17:30|387.99|385.59|387.88|385.48|387.99|385.59|387.88|385.48|0
1646111860000|2022-03-01 05:17:40|388.1|385.7|388.21|385.81|388.21|385.81|388.1|385.7|0
1646111870000|2022-03-01 05:17:50|388.32|385.92|388.43|386.03|388.43|386.03|388.31|385.91|0
1646111880000|2022-03-01 05:18:00|388.53|386.13|388.21|385.81|388.53|386.13|388.21|385.81|0
1646111890000|2022-03-01 05:18:10|387.99|385.59|388.21|385.81|388.21|385.81|387.99|385.59|0
1646111900000|2022-03-01 05:18:20|387.88|385.48|387.88|385.48|387.88|385.48|387.88|385.48|0
1646111910000|2022-03-01 05:18:30|387.99|385.59|387.99|385.59|387.99|385.59|387.88|385.48|0
1646111920000|2022-03-01 05:18:40|387.88|385.48|387.99|385.59|387.99|385.59|387.88|385.48|0
1646111930000|2022-03-01 05:18:50|387.88|385.48|387.99|385.59|387.99|385.59|387.88|385.48|0
1646111940000|2022-03-01 05:19:00|387.88|385.48|387.99|385.59|387.99|385.59|387.88|385.48|0
1646111970000|2022-03-01 05:19:30|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1646111980000|2022-03-01 05:19:40|387.12|384.72|387.12|384.72|387.12|384.72|387.12|384.72|0
1646111990000|2022-03-01 05:19:50|386.47|384.07|386.47|384.07|386.47|384.07|386.03|383.63|0
1646112000000|2022-03-01 05:20:00|386.9|384.5|386.68|384.28|386.9|384.5|386.25|383.85|0
1646112010000|2022-03-01 05:20:10|387.55|385.15|387.34|384.94|387.55|385.15|387.34|384.94|0
1646112020000|2022-03-01 05:20:20|387.22|384.82|387.34|384.94|387.34|384.94|387.22|384.82|0
1646112030000|2022-03-01 05:20:30|387.12|384.72|387.12|384.72|387.34|384.94|387.12|384.72|0
1646112040000|2022-03-01 05:20:40|387.34|384.94|387.34|384.94|387.34|384.94|387.34|384.94|0
1646112050000|2022-03-01 05:20:50|387.44|385.04|387.77|385.37|387.77|385.37|387.44|385.04|0
1646112060000|2022-03-01 05:21:00|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1646112070000|2022-03-01 05:21:10|387.66|385.26|387.66|385.26|387.66|385.26|387.66|385.26|0
1646112080000|2022-03-01 05:21:20|387.99|385.59|388.21|385.81|388.21|385.81|387.87|385.47|0
1646112090000|2022-03-01 05:21:30|388.09|385.69|388.09|385.69|388.21|385.81|388.09|385.69|0
1646112100000|2022-03-01 05:21:40|387.66|385.26|387.77|385.37|387.77|385.37|387.66|385.26|0
1646112110000|2022-03-01 05:21:50|387.87|385.47|387.99|385.59|387.99|385.59|387.77|385.37|0
1646112120000|2022-03-01 05:22:00|387.77|385.37|387.99|385.59|387.99|385.59|387.77|385.37|0
1646112130000|2022-03-01 05:22:10|388.31|385.91|388.09|385.69|388.31|385.91|388.09|385.69|0
1646112140000|2022-03-01 05:22:20|388.2|385.8|388.2|385.8|388.42|386.02|388.2|385.8|0
1646112150000|2022-03-01 05:22:30|388.09|385.69|388.09|385.69|388.09|385.69|388.09|385.69|0
1646112160000|2022-03-01 05:22:40|388.2|385.8|388.09|385.69|388.2|385.8|387.99|385.59|0
1646112170000|2022-03-01 05:22:50|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1646112180000|2022-03-01 05:23:00|387.55|385.15|387.77|385.37|387.77|385.37|387.55|385.15|0
1646112190000|2022-03-01 05:23:10|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1646112210000|2022-03-01 05:23:30|387.77|385.37|388.09|385.69|388.09|385.69|387.77|385.37|0
1646112220000|2022-03-01 05:23:40|387.98|385.58|387.98|385.58|387.98|385.58|387.87|385.47|0
1646112230000|2022-03-01 05:23:50|387.77|385.37|387.77|385.37|387.77|385.37|387.77|385.37|0
1646112240000|2022-03-01 05:24:00|387.55|385.15|387.55|385.15|387.55|385.15|387.55|385.15|0
1646112250000|2022-03-01 05:24:10|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1646112270000|2022-03-01 05:24:30|387.22|384.82|387.22|384.82|387.22|384.82|387.22|384.82|0
1646112280000|2022-03-01 05:24:40|387.33|384.93|387.55|385.15|387.55|385.15|387.33|384.93|0
1646112290000|2022-03-01 05:24:50|387.33|384.93|387.76|385.36|387.76|385.36|387.33|384.93|0
1646112300000|2022-03-01 05:25:00|387.65|385.25|387.55|385.15|387.65|385.25|387.55|385.15|0
1646112310000|2022-03-01 05:25:10|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1646112320000|2022-03-01 05:25:20|387.43|385.03|387.11|384.71|387.43|385.03|387|384.6|0
1646112330000|2022-03-01 05:25:30|387.22|384.82|387|384.6|387.43|385.03|387|384.6|0
1646112340000|2022-03-01 05:25:40|387.33|384.93|387.33|384.93|387.55|385.15|387.33|384.93|0
1646112350000|2022-03-01 05:25:50|387.22|384.82|387.33|384.93|387.33|384.93|387.22|384.82|0
1646112360000|2022-03-01 05:26:00|387.11|384.71|387.33|384.93|387.33|384.93|387.11|384.71|0
1646112370000|2022-03-01 05:26:10|387.55|385.15|387.33|384.93|387.55|385.15|387.33|384.93|0
1646112380000|2022-03-01 05:26:20|387.21|384.81|387.33|384.93|387.33|384.93|387.21|384.81|0
1646112390000|2022-03-01 05:26:30|387.55|385.15|387.54|385.14|387.55|385.15|387.54|385.14|0
1646112400000|2022-03-01 05:26:40|387.43|385.03|387.11|384.71|387.43|385.03|387.11|384.71|0
1646112410000|2022-03-01 05:26:50|387.33|384.93|387.33|384.93|387.33|384.93|387.33|384.93|0
1646112430000|2022-03-01 05:27:10|387.54|385.14|386.46|384.06|387.54|385.14|386.46|384.06|0
1646112440000|2022-03-01 05:27:20|386.67|384.27|386.56|384.16|386.67|384.27|386.56|384.16|0
1646112450000|2022-03-01 05:27:30|386.67|384.27|386.34|383.94|386.67|384.27|386.34|383.94|0
1646112460000|2022-03-01 05:27:40|386.24|383.84|386.56|384.16|386.56|384.16|386.24|383.84|0
1646112470000|2022-03-01 05:27:50|386.67|384.27|386.46|384.06|386.67|384.27|386.46|384.06|0
1646112480000|2022-03-01 05:28:00|386.78|384.38|387.54|385.14|387.54|385.14|386.78|384.38|0
1646112490000|2022-03-01 05:28:10|386.78|384.38|386.89|384.49|386.99|384.59|386.78|384.38|0
1646112500000|2022-03-01 05:28:20|387.54|385.14|387.32|384.92|387.54|385.14|387.32|384.92|0
1646112510000|2022-03-01 05:28:30|387.43|385.03|387.32|384.92|387.43|385.03|387.32|384.92|0
1646112520000|2022-03-01 05:28:40|387.54|385.14|388.41|386.01|388.41|386.01|387.54|385.14|0
1646112530000|2022-03-01 05:28:50|388.85|386.45|388.85|386.45|389.5|387.1|388.85|386.45|0
1646112540000|2022-03-01 05:29:00|389.07|386.67|389.06|386.66|389.07|386.67|388.85|386.45|0
1646112550000|2022-03-01 05:29:10|389.28|386.88|389.39|386.99|389.39|386.99|389.28|386.88|0
1646112560000|2022-03-01 05:29:20|389.5|387.1|389.94|387.54|389.94|387.54|389.5|387.1|0
1646112570000|2022-03-01 05:29:30|389.5|387.1|389.17|386.77|389.72|387.32|389.17|386.77|0
1646112580000|2022-03-01 05:29:40|389.5|387.1|389.5|387.1|389.5|387.1|389.28|386.88|0
1646112590000|2022-03-01 05:29:50|389.39|386.99|389.6|387.2|389.72|387.32|389.39|386.99|0
1646112600000|2022-03-01 05:30:00|389.39|386.99|389.28|386.88|389.39|386.99|389.06|386.66|0
1646112610000|2022-03-01 05:30:10|389.39|386.99|389.28|386.88|389.39|386.99|389.28|386.88|0
1646112620000|2022-03-01 05:30:20|389.17|386.77|388.95|386.55|389.17|386.77|388.85|386.45|0
1646112630000|2022-03-01 05:30:30|388.85|386.45|388.73|386.33|388.85|386.45|388.73|386.33|0
1646112640000|2022-03-01 05:30:40|388.63|386.23|388.84|386.44|388.84|386.44|388.63|386.23|0
1646112650000|2022-03-01 05:30:50|388.73|386.33|389.28|386.88|389.28|386.88|388.63|386.23|0
1646112660000|2022-03-01 05:31:00|389.06|386.66|388.84|386.44|389.06|386.66|388.84|386.44|0
1646112670000|2022-03-01 05:31:10|389.06|386.66|389.5|387.1|389.5|387.1|389.06|386.66|0
1646112680000|2022-03-01 05:31:20|389.72|387.32|389.93|387.53|389.93|387.53|389.72|387.32|0
1646112690000|2022-03-01 05:31:30|390.04|387.64|390.15|387.75|390.15|387.75|390.04|387.64|0
1646112700000|2022-03-01 05:31:40|389.93|387.53|389.71|387.31|389.93|387.53|389.6|387.2|0
1646112710000|2022-03-01 05:31:50|389.82|387.42|390.04|387.64|390.04|387.64|389.82|387.42|0
1646112720000|2022-03-01 05:32:00|389.71|387.31|390.15|387.75|390.15|387.75|389.71|387.31|0
1646112730000|2022-03-01 05:32:10|390.04|387.64|390.37|387.97|390.37|387.97|389.93|387.53|0
1646112740000|2022-03-01 05:32:20|391.02|388.62|391.02|388.62|391.02|388.62|390.8|388.4|0
1646112750000|2022-03-01 05:32:30|391.13|388.73|390.8|388.4|391.13|388.73|390.8|388.4|0
1646112760000|2022-03-01 05:32:40|390.59|388.19|390.69|388.29|390.69|388.29|390.47|388.07|0
1646112770000|2022-03-01 05:32:50|390.59|388.19|390.8|388.4|390.8|388.4|390.59|388.19|0
1646112780000|2022-03-01 05:33:00|390.91|388.51|390.91|388.51|390.91|388.51|390.91|388.51|0
1646112790000|2022-03-01 05:33:10|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1646112800000|2022-03-01 05:33:20|390.69|388.29|390.8|388.4|390.91|388.51|390.69|388.29|0
1646112810000|2022-03-01 05:33:30|390.91|388.51|390.8|388.4|390.91|388.51|390.8|388.4|0
1646112830000|2022-03-01 05:33:50|390.69|388.29|390.69|388.29|390.8|388.4|390.58|388.18|0
1646112840000|2022-03-01 05:34:00|390.47|388.07|390.47|388.07|390.47|388.07|390.47|388.07|0
1646112850000|2022-03-01 05:34:10|390.37|387.97|390.37|387.97|390.37|387.97|390.37|387.97|0
1646112860000|2022-03-01 05:34:20|390.36|387.96|390.15|387.75|390.36|387.96|390.15|387.75|0
1646112880000|2022-03-01 05:34:40|390.36|387.96|390.15|387.75|390.36|387.96|390.15|387.75|0
1646112890000|2022-03-01 05:34:50|390.25|387.85|390.15|387.75|390.25|387.85|390.15|387.75|0
1646112900000|2022-03-01 05:35:00|390.47|388.07|390.8|388.4|390.8|388.4|390.36|387.96|0
1646112910000|2022-03-01 05:35:10|390.58|388.18|390.69|388.29|390.69|388.29|390.58|388.18|0
1646112920000|2022-03-01 05:35:20|390.8|388.4|391.02|388.62|391.02|388.62|390.8|388.4|0
1646112930000|2022-03-01 05:35:30|391.24|388.84|391.24|388.84|391.24|388.84|391.24|388.84|0
1646112940000|2022-03-01 05:35:40|391.45|389.05|391.45|389.05|391.45|389.05|391.34|388.94|0
1646112960000|2022-03-01 05:36:00|391.67|389.27|391.89|389.49|391.89|389.49|391.67|389.27|0
1646112970000|2022-03-01 05:36:10|391.99|389.59|392.11|389.71|392.11|389.71|391.89|389.49|0
1646112980000|2022-03-01 05:36:20|391.89|389.49|391.89|389.49|391.89|389.49|391.89|389.49|0
1646112990000|2022-03-01 05:36:30|391.67|389.27|391.23|388.83|391.67|389.27|391.23|388.83|0
1646113000000|2022-03-01 05:36:40|391.02|388.62|391.02|388.62|391.02|388.62|391.02|388.62|0
1646113010000|2022-03-01 05:36:50|390.8|388.4|390.58|388.18|390.8|388.4|390.58|388.18|0
1646113020000|2022-03-01 05:37:00|390.8|388.4|390.8|388.4|390.8|388.4|390.8|388.4|0
1646113030000|2022-03-01 05:37:10|390.58|388.18|391.01|388.61|391.01|388.61|390.58|388.18|0
1646113050000|2022-03-01 05:37:30|390.9|388.5|390.46|388.06|390.9|388.5|390.36|387.96|0
1646113060000|2022-03-01 05:37:40|390.58|388.18|390.8|388.4|390.8|388.4|390.58|388.18|0
1646113080000|2022-03-01 05:38:00|390.58|388.18|390.68|388.28|390.68|388.28|390.46|388.06|0
1646113090000|2022-03-01 05:38:10|390.8|388.4|390.68|388.28|390.8|388.4|390.68|388.28|0
1646113100000|2022-03-01 05:38:20|390.8|388.4|391.01|388.61|391.01|388.61|390.8|388.4|0
1646113110000|2022-03-01 05:38:30|390.9|388.5|390.79|388.39|391.01|388.61|390.79|388.39|0
1646113120000|2022-03-01 05:38:40|391.01|388.61|390.9|388.5|391.01|388.61|390.9|388.5|0
1646113130000|2022-03-01 05:38:50|391.01|388.61|391.01|388.61|391.01|388.61|390.9|388.5|0
1646113140000|2022-03-01 05:39:00|390.9|388.5|391.01|388.61|391.01|388.61|390.9|388.5|0
1646113150000|2022-03-01 05:39:10|390.9|388.5|390.79|388.39|390.9|388.5|390.79|388.39|0
1646113160000|2022-03-01 05:39:20|391.12|388.72|391.23|388.83|391.23|388.83|391.12|388.72|0
1646113180000|2022-03-01 05:39:40|390.68|388.28|390.79|388.39|390.79|388.39|390.68|388.28|0
1646113190000|2022-03-01 05:39:50|390.68|388.28|391.01|388.61|391.01|388.61|390.68|388.28|0
1646113200000|2022-03-01 05:40:00|390.57|388.17|390.36|387.96|390.57|388.17|390.36|387.96|0
1646113210000|2022-03-01 05:40:10|390.46|388.06|390.68|388.28|390.68|388.28|390.46|388.06|0
1646113220000|2022-03-01 05:40:20|390.79|388.39|390.68|388.28|390.79|388.39|390.57|388.17|0
1646113230000|2022-03-01 05:40:30|390.79|388.39|390.79|388.39|390.79|388.39|390.68|388.28|0
1646113240000|2022-03-01 05:40:40|391.01|388.61|391.01|388.61|391.01|388.61|391.01|388.61|0
1646113250000|2022-03-01 05:40:50|391.11|388.71|391.43|389.03|391.43|389.03|391.11|388.71|0
1646113260000|2022-03-01 05:41:00|391.21|388.81|391.21|388.81|391.21|388.81|391.21|388.81|0
1646113270000|2022-03-01 05:41:10|391.43|389.03|391.21|388.81|391.43|389.03|391.21|388.81|0
1646113280000|2022-03-01 05:41:20|390.99|388.59|391.09|388.69|391.09|388.69|390.99|388.59|0
1646113290000|2022-03-01 05:41:30|391.21|388.81|391.21|388.81|391.21|388.81|390.99|388.59|0
1646113320000|2022-03-01 05:42:00|391.31|388.91|391.31|388.91|391.31|388.91|391.31|388.91|0
1646113330000|2022-03-01 05:42:10|391.21|388.81|390.99|388.59|391.31|388.91|390.99|388.59|0
1646113350000|2022-03-01 05:42:30|390.87|388.47|391.21|388.81|391.21|388.81|390.87|388.47|0
1646113360000|2022-03-01 05:42:40|391.09|388.69|390.99|388.59|391.09|388.69|390.99|388.59|0
1646113370000|2022-03-01 05:42:50|390.77|388.37|390.77|388.37|390.77|388.37|390.77|388.37|0
1646113380000|2022-03-01 05:43:00|391.09|388.69|390.99|388.59|391.21|388.81|390.99|388.59|0
1646113390000|2022-03-01 05:43:10|391.21|388.81|391.21|388.81|391.21|388.81|391.21|388.81|0
1646113400000|2022-03-01 05:43:20|390.87|388.47|390.99|388.59|390.99|388.59|390.87|388.47|0
1646113420000|2022-03-01 05:43:40|390.87|388.47|391.2|388.8|391.2|388.8|390.87|388.47|0
1646113430000|2022-03-01 05:43:50|391.31|388.91|391.31|388.91|391.31|388.91|391.31|388.91|0
1646113440000|2022-03-01 05:44:00|391.42|389.02|391.96|389.56|391.96|389.56|391.42|389.02|0
1646113450000|2022-03-01 05:44:10|392.29|389.89|392.73|390.33|392.73|390.33|392.29|389.89|0
1646113460000|2022-03-01 05:44:20|392.95|390.55|392.95|390.55|392.95|390.55|392.73|390.33|0
1646113470000|2022-03-01 05:44:30|392.73|390.33|392.73|390.33|392.73|390.33|392.73|390.33|0
1646113480000|2022-03-01 05:44:40|392.95|390.55|393.05|390.65|393.05|390.65|392.95|390.55|0
1646113490000|2022-03-01 05:44:50|393.17|390.77|393.05|390.65|393.17|390.77|392.95|390.55|0
1646113500000|2022-03-01 05:45:00|392.95|390.55|392.95|390.55|393.17|390.77|392.95|390.55|0
1646113510000|2022-03-01 05:45:10|392.73|390.33|392.29|389.89|392.73|390.33|392.29|389.89|0
1646113520000|2022-03-01 05:45:20|392.18|389.78|391.86|389.46|392.18|389.78|391.86|389.46|0
1646113530000|2022-03-01 05:45:30|391.96|389.56|391.86|389.46|391.96|389.56|391.86|389.46|0
1646113540000|2022-03-01 05:45:40|391.64|389.24|391.64|389.24|391.64|389.24|391.64|389.24|0
1646113550000|2022-03-01 05:45:50|391.86|389.46|392.07|389.67|392.07|389.67|391.86|389.46|0
1646113560000|2022-03-01 05:46:00|392.18|389.78|391.96|389.56|392.18|389.78|391.86|389.46|0
1646113570000|2022-03-01 05:46:10|391.86|389.46|392.07|389.67|392.07|389.67|391.86|389.46|0
1646113580000|2022-03-01 05:46:20|391.64|389.24|391.64|389.24|391.64|389.24|391.64|389.24|0
1646113590000|2022-03-01 05:46:30|391.42|389.02|391.52|389.12|391.52|389.12|391.42|389.02|0
1646113600000|2022-03-01 05:46:40|391.42|389.02|391.64|389.24|391.64|389.24|391.42|389.02|0
1646113610000|2022-03-01 05:46:50|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1646113630000|2022-03-01 05:47:10|391.52|389.12|391.96|389.56|391.96|389.56|391.52|389.12|0
1646113640000|2022-03-01 05:47:20|391.85|389.45|392.07|389.67|392.07|389.67|391.85|389.45|0
1646113650000|2022-03-01 05:47:30|391.96|389.56|391.85|389.45|391.96|389.56|391.85|389.45|0
1646113660000|2022-03-01 05:47:40|392.07|389.67|391.52|389.12|392.07|389.67|391.42|389.02|0
1646113670000|2022-03-01 05:47:50|391.63|389.23|391.63|389.23|391.85|389.45|391.63|389.23|0
1646113690000|2022-03-01 05:48:10|391.42|389.02|391.42|389.02|391.42|389.02|391.42|389.02|0
1646113700000|2022-03-01 05:48:20|391.2|388.8|390.98|388.58|391.2|388.8|390.98|388.58|0
1646113710000|2022-03-01 05:48:30|391.2|388.8|391.08|388.68|391.2|388.8|390.98|388.58|0
1646113720000|2022-03-01 05:48:40|391.2|388.8|391.2|388.8|391.2|388.8|391.2|388.8|0
1646113730000|2022-03-01 05:48:50|391.42|389.02|391.3|388.9|391.42|389.02|391.2|388.8|0
1646113740000|2022-03-01 05:49:00|391.41|389.01|391.41|389.01|391.52|389.12|391.41|389.01|0
1646113760000|2022-03-01 05:49:20|391.2|388.8|390.98|388.58|391.2|388.8|390.98|388.58|0
1646113770000|2022-03-01 05:49:30|391.08|388.68|390.98|388.58|391.2|388.8|390.98|388.58|0
1646113780000|2022-03-01 05:49:40|390.76|388.36|390.76|388.36|390.86|388.46|390.76|388.36|0
1646113790000|2022-03-01 05:49:50|390.86|388.46|390.98|388.58|390.98|388.58|390.76|388.36|0
1646113800000|2022-03-01 05:50:00|390.86|388.46|390.86|388.46|390.86|388.46|390.76|388.36|0
1646113810000|2022-03-01 05:50:10|390.54|388.14|390.43|388.03|390.54|388.14|390.32|387.92|0
1646113820000|2022-03-01 05:50:20|390.54|388.14|390.32|387.92|390.54|388.14|390.21|387.81|0
1646113830000|2022-03-01 05:50:30|390.21|387.81|390.65|388.25|390.65|388.25|390.21|387.81|0
1646113840000|2022-03-01 05:50:40|390.54|388.14|390.54|388.14|390.54|388.14|390.54|388.14|0
1646113850000|2022-03-01 05:50:50|390.1|387.7|390.32|387.92|390.43|388.03|390.1|387.7|0
1646113860000|2022-03-01 05:51:00|390.43|388.03|390.54|388.14|390.54|388.14|390.21|387.81|0
1646113870000|2022-03-01 05:51:10|390.43|388.03|390.21|387.81|390.54|388.14|390.21|387.81|0
1646113880000|2022-03-01 05:51:20|390.32|387.92|390.32|387.92|390.54|388.14|390.32|387.92|0
1646113890000|2022-03-01 05:51:30|390.43|388.03|390.32|387.92|390.43|388.03|390.32|387.92|0
1646113910000|2022-03-01 05:51:50|390.1|387.7|390.1|387.7|390.1|387.7|390.1|387.7|0
1646113920000|2022-03-01 05:52:00|390.21|387.81|390.43|388.03|390.43|388.03|390.21|387.81|0
1646113930000|2022-03-01 05:52:10|390.42|388.02|390.54|388.14|390.54|388.14|390.42|388.02|0
1646113940000|2022-03-01 05:52:20|390.42|388.02|390.42|388.02|390.42|388.02|390.42|388.02|0
1646113950000|2022-03-01 05:52:30|390.54|388.14|390.42|388.02|390.54|388.14|390.42|388.02|0
1646113960000|2022-03-01 05:52:40|390.54|388.14|390.42|388.02|390.54|388.14|390.42|388.02|0
1646113970000|2022-03-01 05:52:50|390.54|388.14|390.54|388.14|390.54|388.14|390.42|388.02|0
1646113980000|2022-03-01 05:53:00|390.64|388.24|390.75|388.35|390.75|388.35|390.64|388.24|0
1646113990000|2022-03-01 05:53:10|390.54|388.14|390.64|388.24|390.64|388.24|390.54|388.14|0
1646114000000|2022-03-01 05:53:20|390.75|388.35|390.97|388.57|390.97|388.57|390.75|388.35|0
1646114010000|2022-03-01 05:53:30|391.19|388.79|391.41|389.01|391.41|389.01|391.19|388.79|0
1646114020000|2022-03-01 05:53:40|391.29|388.89|391.29|388.89|391.41|389.01|391.29|388.89|0
1646114030000|2022-03-01 05:53:50|391.63|389.23|391.41|389.01|391.63|389.23|391.41|389.01|0
1646114040000|2022-03-01 05:54:00|391.51|389.11|391.19|388.79|391.63|389.23|391.19|388.79|0
1646114050000|2022-03-01 05:54:10|390.75|388.35|390.64|388.24|390.75|388.35|390.64|388.24|0
1646114060000|2022-03-01 05:54:20|390.75|388.35|390.86|388.46|390.86|388.46|390.64|388.24|0
1646114070000|2022-03-01 05:54:30|390.97|388.57|390.75|388.35|390.97|388.57|390.64|388.24|0
1646114080000|2022-03-01 05:54:40|390.97|388.57|390.75|388.35|391.08|388.68|390.64|388.24|0
1646114090000|2022-03-01 05:54:50|390.86|388.46|390.97|388.57|391.19|388.79|390.86|388.46|0
1646114110000|2022-03-01 05:55:10|391.19|388.79|391.29|388.89|391.41|389.01|391.19|388.79|0
1646114120000|2022-03-01 05:55:20|391.19|388.79|391.41|389.01|391.41|389.01|391.19|388.79|0
1646114130000|2022-03-01 05:55:30|391.51|389.11|391.41|389.01|391.51|389.11|391.41|389.01|0
1646114140000|2022-03-01 05:55:40|391.19|388.79|391.29|388.89|391.29|388.89|391.19|388.79|0
1646114150000|2022-03-01 05:55:50|391.4|389|391.4|389|391.4|389|391.4|389|0
1646114160000|2022-03-01 05:56:00|391.62|389.22|391.51|389.11|391.62|389.22|391.51|389.11|0
1646114170000|2022-03-01 05:56:10|391.62|389.22|391.62|389.22|391.62|389.22|391.62|389.22|0
1646114190000|2022-03-01 05:56:30|391.84|389.44|391.84|389.44|391.84|389.44|391.84|389.44|0
1646114200000|2022-03-01 05:56:40|392.06|389.66|392.06|389.66|392.06|389.66|391.84|389.44|0
1646114210000|2022-03-01 05:56:50|392.28|389.88|392.16|389.76|392.28|389.88|392.16|389.76|0
1646114220000|2022-03-01 05:57:00|392.06|389.66|392.49|390.09|392.49|390.09|392.06|389.66|0
1646114230000|2022-03-01 05:57:10|392.28|389.88|392.06|389.66|392.28|389.88|392.06|389.66|0
1646114240000|2022-03-01 05:57:20|392.28|389.88|392.28|389.88|392.28|389.88|392.28|389.88|0
1646114250000|2022-03-01 05:57:30|392.06|389.66|392.06|389.66|392.27|389.87|392.06|389.66|0
1646114260000|2022-03-01 05:57:40|392.16|389.76|392.16|389.76|392.16|389.76|392.16|389.76|0
1646114270000|2022-03-01 05:57:50|392.27|389.87|392.49|390.09|392.71|390.31|392.27|389.87|0
1646114280000|2022-03-01 05:58:00|392.6|390.2|392.49|390.09|392.82|390.42|392.49|390.09|0
1646114290000|2022-03-01 05:58:10|392.71|390.31|392.49|390.09|392.93|390.53|392.49|390.09|0
1646114300000|2022-03-01 05:58:20|392.6|390.2|392.81|390.41|392.81|390.41|392.49|390.09|0
1646114310000|2022-03-01 05:58:30|393.15|390.75|393.25|390.85|393.25|390.85|393.03|390.63|0
1646114320000|2022-03-01 05:58:40|393.15|390.75|393.36|390.96|393.36|390.96|393.15|390.75|0
1646114330000|2022-03-01 05:58:50|393.15|390.75|393.15|390.75|393.15|390.75|393.15|390.75|0
1646114340000|2022-03-01 05:59:00|392.93|390.53|392.49|390.09|392.93|390.53|392.49|390.09|0
1646114350000|2022-03-01 05:59:10|392.38|389.98|392.71|390.31|392.71|390.31|392.38|389.98|0
1646114360000|2022-03-01 05:59:20|392.81|390.41|392.71|390.31|392.93|390.53|392.71|390.31|0
1646114370000|2022-03-01 05:59:30|392.93|390.53|392.93|390.53|393.15|390.75|392.93|390.53|0
1646114380000|2022-03-01 05:59:40|392.81|390.41|392.27|389.87|392.81|390.41|392.27|389.87|0
1646114390000|2022-03-01 05:59:50|392.49|390.09|392.27|389.87|392.49|390.09|392.05|389.65|0
1646114400000|2022-03-01 06:00:00|392.16|389.76|393.25|390.85|393.36|390.96|392.16|389.76|0
1646114410000|2022-03-01 06:00:10|393.36|390.96|393.14|390.74|393.36|390.96|393.14|390.74|0
1646114420000|2022-03-01 06:00:20|393.25|390.85|393.25|390.85|393.25|390.85|393.25|390.85|0
1646114430000|2022-03-01 06:00:30|393.36|390.96|392.93|390.53|393.36|390.96|392.93|390.53|0
1646114440000|2022-03-01 06:00:40|392.71|390.31|392.37|389.97|392.71|390.31|392.37|389.97|0
1646114450000|2022-03-01 06:00:50|392.49|390.09|393.14|390.74|393.14|390.74|392.49|390.09|0
1646114460000|2022-03-01 06:01:00|393.58|391.18|393.58|391.18|394.24|391.84|393.58|391.18|0
1646114470000|2022-03-01 06:01:10|393.47|391.07|392.71|390.31|393.47|391.07|392.71|390.31|0
1646114480000|2022-03-01 06:01:20|392.49|390.09|392.49|390.09|392.71|390.31|392.05|389.65|0
1646114490000|2022-03-01 06:01:30|392.71|390.31|392.81|390.41|392.81|390.41|392.49|390.09|0
1646114500000|2022-03-01 06:01:40|392.71|390.31|392.71|390.31|392.71|390.31|392.71|390.31|0
1646114510000|2022-03-01 06:01:50|392.81|390.41|392.92|390.52|392.92|390.52|392.71|390.31|0
1646114520000|2022-03-01 06:02:00|392.59|390.19|392.05|389.65|392.59|390.19|391.94|389.54|0
1646114530000|2022-03-01 06:02:10|392.49|390.09|392.27|389.87|392.49|390.09|392.27|389.87|0
1646114540000|2022-03-01 06:02:20|392.15|389.75|392.37|389.97|392.37|389.97|392.15|389.75|0
1646114550000|2022-03-01 06:02:30|392.49|390.09|392.7|390.3|392.81|390.41|392.49|390.09|0
1646114560000|2022-03-01 06:02:40|392.27|389.87|392.27|389.87|392.27|389.87|392.27|389.87|0
1646114570000|2022-03-01 06:02:50|392.15|389.75|392.49|390.09|392.49|390.09|392.15|389.75|0
1646114580000|2022-03-01 06:03:00|392.37|389.97|392.7|390.3|392.7|390.3|392.37|389.97|0
1646114590000|2022-03-01 06:03:10|393.03|390.63|393.36|390.96|393.36|390.96|393.03|390.63|0
1646114600000|2022-03-01 06:03:20|393.24|390.84|393.36|390.96|393.36|390.96|393.14|390.74|0
1646114610000|2022-03-01 06:03:30|393.46|391.06|393.14|390.74|393.46|391.06|393.14|390.74|0
1646114620000|2022-03-01 06:03:40|392.92|390.52|393.24|390.84|393.24|390.84|392.92|390.52|0
1646114630000|2022-03-01 06:03:50|393.14|390.74|393.14|390.74|393.14|390.74|393.14|390.74|0
1646114640000|2022-03-01 06:04:00|393.24|390.84|393.58|391.18|393.58|391.18|393.24|390.84|0
1646114650000|2022-03-01 06:04:10|393.68|391.28|394.01|391.61|394.01|391.61|393.68|391.28|0
1646114660000|2022-03-01 06:04:20|393.9|391.5|394.01|391.61|394.01|391.61|393.9|391.5|0
1646114670000|2022-03-01 06:04:30|393.9|391.5|393.79|391.39|393.9|391.5|393.68|391.28|0
1646114680000|2022-03-01 06:04:40|393.57|391.17|394.23|391.83|394.23|391.83|393.57|391.17|0
1646114700000|2022-03-01 06:05:00|394.01|391.61|393.46|391.06|394.23|391.83|393.46|391.06|0
1646114710000|2022-03-01 06:05:10|393.36|390.96|393.36|390.96|393.36|390.96|393.36|390.96|0
1646114720000|2022-03-01 06:05:20|393.46|391.06|393.68|391.28|393.79|391.39|393.46|391.06|0
1646114730000|2022-03-01 06:05:30|394.33|391.93|394.12|391.72|394.33|391.93|394.12|391.72|0
1646114740000|2022-03-01 06:05:40|394.01|391.61|393.57|391.17|394.11|391.71|393.57|391.17|0
1646114750000|2022-03-01 06:05:50|393.79|391.39|393.79|391.39|393.79|391.39|393.68|391.28|0
1646114760000|2022-03-01 06:06:00|393.57|391.17|394.01|391.61|394.01|391.61|393.57|391.17|0
1646114770000|2022-03-01 06:06:10|393.9|391.5|394.11|391.71|394.11|391.71|393.9|391.5|0
1646114780000|2022-03-01 06:06:20|394.23|391.83|394.33|391.93|394.45|392.05|394.23|391.83|0
1646114790000|2022-03-01 06:06:30|394.55|392.15|394.55|392.15|394.66|392.26|394.55|392.15|0
1646114800000|2022-03-01 06:06:40|394.45|392.05|394.45|392.05|394.45|392.05|394.45|392.05|0
1646114810000|2022-03-01 06:06:50|394.33|391.93|394.55|392.15|394.55|392.15|394.33|391.93|0
1646114820000|2022-03-01 06:07:00|394.23|391.83|394.23|391.83|394.45|392.05|394.23|391.83|0
1646114830000|2022-03-01 06:07:10|394.33|391.93|394.44|392.04|394.44|392.04|394.33|391.93|0
1646114840000|2022-03-01 06:07:20|394.23|391.83|394.33|391.93|394.33|391.93|394.23|391.83|0
1646114850000|2022-03-01 06:07:30|394.44|392.04|394.66|392.26|394.66|392.26|394.33|391.93|0
1646114860000|2022-03-01 06:07:40|394.55|392.15|394.88|392.48|394.88|392.48|394.55|392.15|0
1646114870000|2022-03-01 06:07:50|394.66|392.26|394.66|392.26|394.77|392.37|394.66|392.26|0
1646114880000|2022-03-01 06:08:00|394.77|392.37|395.1|392.7|395.1|392.7|394.77|392.37|0
1646114890000|2022-03-01 06:08:10|394.99|392.59|395.1|392.7|395.1|392.7|394.99|392.59|0
1646114900000|2022-03-01 06:08:20|395.2|392.8|395.2|392.8|395.2|392.8|395.2|392.8|0
1646114910000|2022-03-01 06:08:30|395.1|392.7|396.19|393.79|396.19|393.79|395.1|392.7|0
1646114920000|2022-03-01 06:08:40|395.86|393.46|395.97|393.57|395.97|393.57|395.86|393.46|0
1646114940000|2022-03-01 06:09:00|395.75|393.35|395.97|393.57|395.97|393.57|395.75|393.35|0
1646114950000|2022-03-01 06:09:10|396.08|393.68|395.97|393.57|396.08|393.68|395.97|393.57|0
1646114960000|2022-03-01 06:09:20|396.19|393.79|396.19|393.79|396.19|393.79|396.19|393.79|0
1646114970000|2022-03-01 06:09:30|395.97|393.57|395.53|393.13|395.97|393.57|395.53|393.13|0
1646114980000|2022-03-01 06:09:40|395.75|393.35|395.86|393.46|395.86|393.46|395.75|393.35|0
1646114990000|2022-03-01 06:09:50|395.97|393.57|395.53|393.13|395.97|393.57|395.53|393.13|0
1646115000000|2022-03-01 06:10:00|395.42|393.02|393.35|390.95|395.42|393.02|393.35|390.95|0
1646115010000|2022-03-01 06:10:10|393.45|391.05|393.45|391.05|393.45|391.05|393.35|390.95|0
1646115020000|2022-03-01 06:10:20|393.35|390.95|393.35|390.95|393.35|390.95|393.23|390.83|0
1646115030000|2022-03-01 06:10:30|393.45|391.05|393.35|390.95|393.45|391.05|393.35|390.95|0
1646115040000|2022-03-01 06:10:40|393.57|391.17|393.35|390.95|393.57|391.17|393.35|390.95|0
1646115050000|2022-03-01 06:10:50|393.57|391.17|393.35|390.95|393.67|391.27|393.35|390.95|0
1646115060000|2022-03-01 06:11:00|393.57|391.17|393.57|391.17|393.67|391.27|393.57|391.17|0
1646115080000|2022-03-01 06:11:20|393.56|391.16|393.56|391.16|393.56|391.16|393.56|391.16|0
1646115100000|2022-03-01 06:11:40|393.23|390.83|393.01|390.61|393.23|390.83|393.01|390.61|0
1646115110000|2022-03-01 06:11:50|392.69|390.29|392.69|390.29|392.8|390.4|392.69|390.29|0
1646115120000|2022-03-01 06:12:00|392.91|390.51|392.69|390.29|392.91|390.51|392.69|390.29|0
1646115130000|2022-03-01 06:12:10|392.91|390.51|393.45|391.05|393.45|391.05|392.91|390.51|0
1646115140000|2022-03-01 06:12:20|393.56|391.16|393.89|391.49|393.89|391.49|393.56|391.16|0
1646115150000|2022-03-01 06:12:30|393.13|390.73|393.01|390.61|393.13|390.73|393.01|390.61|0
1646115160000|2022-03-01 06:12:40|392.91|390.51|393.23|390.83|393.23|390.83|392.91|390.51|0
1646115170000|2022-03-01 06:12:50|393.13|390.73|393.13|390.73|393.13|390.73|393.13|390.73|0
1646115180000|2022-03-01 06:13:00|393.01|390.61|393.01|390.61|393.01|390.61|393.01|390.61|0
1646115190000|2022-03-01 06:13:10|392.91|390.51|392.91|390.51|392.91|390.51|392.91|390.51|0
1646115200000|2022-03-01 06:13:20|393.13|390.73|393.12|390.72|393.13|390.73|393.12|390.72|0
1646115210000|2022-03-01 06:13:30|393.23|390.83|393.88|391.48|393.88|391.48|393.23|390.83|0
1646115220000|2022-03-01 06:13:40|394|391.6|394.32|391.92|394.32|391.92|394|391.6|0
1646115230000|2022-03-01 06:13:50|394.22|391.82|394.32|391.92|394.44|392.04|394.22|391.82|0
1646115240000|2022-03-01 06:14:00|394.22|391.82|394.32|391.92|394.32|391.92|394.22|391.82|0
1646115250000|2022-03-01 06:14:10|394.22|391.82|394.43|392.03|394.43|392.03|394.22|391.82|0
1646115260000|2022-03-01 06:14:20|394.22|391.82|394.32|391.92|394.32|391.92|394.22|391.82|0
1646115270000|2022-03-01 06:14:30|394.43|392.03|394.43|392.03|394.65|392.25|394.43|392.03|0
1646115280000|2022-03-01 06:14:40|394.22|391.82|394.65|392.25|394.65|392.25|394.22|391.82|0
1646115290000|2022-03-01 06:14:50|394.43|392.03|394.32|391.92|394.54|392.14|394.1|391.7|0
1646115300000|2022-03-01 06:15:00|394.43|392.03|394.21|391.81|394.54|392.14|394.21|391.81|0
1646115310000|2022-03-01 06:15:10|394|391.6|394.54|392.14|394.54|392.14|394|391.6|0
1646115320000|2022-03-01 06:15:20|394.65|392.25|394.65|392.25|394.65|392.25|394.43|392.03|0
1646115330000|2022-03-01 06:15:30|394.54|392.14|394.65|392.25|394.65|392.25|394.54|392.14|0
1646115340000|2022-03-01 06:15:40|394.43|392.03|394.32|391.92|394.43|392.03|394.21|391.81|0
1646115350000|2022-03-01 06:15:50|394.21|391.81|394.21|391.81|394.21|391.81|394.21|391.81|0
1646115360000|2022-03-01 06:16:00|394.43|392.03|394.32|391.92|394.43|392.03|394.32|391.92|0
1646115370000|2022-03-01 06:16:10|394.43|392.03|394.21|391.81|394.43|392.03|394.21|391.81|0
1646115380000|2022-03-01 06:16:20|394.32|391.92|394.43|392.03|394.43|392.03|394.32|391.92|0
1646115390000|2022-03-01 06:16:30|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1646115400000|2022-03-01 06:16:40|394.21|391.81|394.1|391.7|394.21|391.81|394.1|391.7|0
1646115410000|2022-03-01 06:16:50|394.21|391.81|393.78|391.38|394.21|391.81|393.78|391.38|0
1646115420000|2022-03-01 06:17:00|393.66|391.26|393.78|391.38|393.78|391.38|393.56|391.16|0
1646115430000|2022-03-01 06:17:10|393.77|391.37|393.77|391.37|393.77|391.37|393.66|391.26|0
1646115440000|2022-03-01 06:17:20|394.21|391.81|394.43|392.03|394.43|392.03|394.21|391.81|0
1646115450000|2022-03-01 06:17:30|394.32|391.92|394.32|391.92|394.32|391.92|394.32|391.92|0
1646115460000|2022-03-01 06:17:40|394.43|392.03|394.43|392.03|394.43|392.03|394.43|392.03|0
1646115470000|2022-03-01 06:17:50|394.65|392.25|394.65|392.25|394.65|392.25|394.65|392.25|0
1646115480000|2022-03-01 06:18:00|394.75|392.35|394.87|392.47|394.87|392.47|394.75|392.35|0
1646115490000|2022-03-01 06:18:10|394.75|392.35|395.3|392.9|395.3|392.9|394.75|392.35|0
1646115500000|2022-03-01 06:18:20|395.52|393.12|395.41|393.01|395.74|393.34|395.08|392.68|0
1646115510000|2022-03-01 06:18:30|395.63|393.23|395.63|393.23|395.63|393.23|395.63|393.23|0
1646115520000|2022-03-01 06:18:40|395.74|393.34|396.06|393.66|396.06|393.66|395.74|393.34|0
1646115530000|2022-03-01 06:18:50|396.18|393.78|396.62|394.22|396.62|394.22|396.18|393.78|0
1646115540000|2022-03-01 06:19:00|396.5|394.1|396.72|394.32|396.72|394.32|396.5|394.1|0
1646115550000|2022-03-01 06:19:10|396.62|394.22|396.5|394.1|396.62|394.22|396.4|394|0
1646115560000|2022-03-01 06:19:20|396.4|394|396.62|394.22|396.62|394.22|396.4|394|0
1646115570000|2022-03-01 06:19:30|396.4|394|396.28|393.88|396.4|394|396.28|393.88|0
1646115580000|2022-03-01 06:19:40|396.18|393.78|395.52|393.12|396.18|393.78|395.52|393.12|0
1646115590000|2022-03-01 06:19:50|395.41|393.01|395.3|392.9|395.41|393.01|395.3|392.9|0
1646115600000|2022-03-01 06:20:00|396.06|393.66|395.41|393.01|396.06|393.66|395.41|393.01|0
1646115610000|2022-03-01 06:20:10|394.97|392.57|395.3|392.9|395.3|392.9|394.97|392.57|0
1646115620000|2022-03-01 06:20:20|395.41|393.01|395.74|393.34|395.74|393.34|395.41|393.01|0
1646115630000|2022-03-01 06:20:30|395.52|393.12|395.52|393.12|395.52|393.12|395.3|392.9|0
1646115640000|2022-03-01 06:20:40|395.74|393.34|396.06|393.66|396.06|393.66|395.62|393.22|0
1646115650000|2022-03-01 06:20:50|396.18|393.78|396.28|393.88|396.28|393.88|396.06|393.66|0
1646115660000|2022-03-01 06:21:00|396.5|394.1|396.28|393.88|396.5|394.1|396.28|393.88|0
1646115670000|2022-03-01 06:21:10|396.17|393.77|396.17|393.77|396.17|393.77|396.17|393.77|0
1646115680000|2022-03-01 06:21:20|396.39|393.99|396.39|393.99|396.39|393.99|396.39|393.99|0
1646115690000|2022-03-01 06:21:30|396.17|393.77|396.61|394.21|396.61|394.21|396.17|393.77|0
1646115700000|2022-03-01 06:21:40|396.5|394.1|396.39|393.99|396.5|394.1|396.39|393.99|0
1646115720000|2022-03-01 06:22:00|396.61|394.21|395.95|393.55|396.61|394.21|395.95|393.55|0
1646115730000|2022-03-01 06:22:10|395.74|393.34|395.95|393.55|395.95|393.55|395.74|393.34|0
1646115740000|2022-03-01 06:22:20|396.17|393.77|395.74|393.34|396.17|393.77|395.74|393.34|0
1646115750000|2022-03-01 06:22:30|396.17|393.77|396.17|393.77|396.17|393.77|396.17|393.77|0
1646115760000|2022-03-01 06:22:40|396.06|393.66|396.17|393.77|396.28|393.88|396.06|393.66|0
1646115770000|2022-03-01 06:22:50|396.28|393.88|396.17|393.77|396.28|393.88|396.17|393.77|0
1646115780000|2022-03-01 06:23:00|396.28|393.88|396.28|393.88|396.28|393.88|396.28|393.88|0
1646115790000|2022-03-01 06:23:10|396.17|393.77|396.5|394.1|396.5|394.1|396.17|393.77|0
1646115800000|2022-03-01 06:23:20|396.61|394.21|396.61|394.21|396.61|394.21|396.61|394.21|0
1646115810000|2022-03-01 06:23:30|397.05|394.65|396.83|394.43|397.05|394.65|396.83|394.43|0
1646115820000|2022-03-01 06:23:40|396.71|394.31|396.39|393.99|396.71|394.31|396.28|393.88|0
1646115830000|2022-03-01 06:23:50|396.5|394.1|396.49|394.09|396.61|394.21|396.49|394.09|0
1646115840000|2022-03-01 06:24:00|396.83|394.43|396.71|394.31|396.83|394.43|396.61|394.21|0
1646115850000|2022-03-01 06:24:10|396.83|394.43|397.27|394.87|397.27|394.87|396.71|394.31|0
1646115860000|2022-03-01 06:24:20|397.15|394.75|396.93|394.53|397.15|394.75|396.93|394.53|0
1646115870000|2022-03-01 06:24:30|397.05|394.65|397.05|394.65|397.05|394.65|397.05|394.65|0
1646115880000|2022-03-01 06:24:40|397.26|394.86|397.05|394.65|397.26|394.86|397.05|394.65|0
1646115890000|2022-03-01 06:24:50|397.26|394.86|397.7|395.3|397.7|395.3|397.26|394.86|0
1646115900000|2022-03-01 06:25:00|397.59|395.19|397.81|395.41|397.92|395.52|397.59|395.19|0
1646115910000|2022-03-01 06:25:10|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1646115920000|2022-03-01 06:25:20|397.37|394.97|397.48|395.08|397.48|395.08|397.37|394.97|0
1646115930000|2022-03-01 06:25:30|397.7|395.3|397.04|394.64|397.7|395.3|397.04|394.64|0
1646115940000|2022-03-01 06:25:40|396.93|394.53|397.26|394.86|397.26|394.86|396.93|394.53|0
1646115950000|2022-03-01 06:25:50|397.04|394.64|396.82|394.42|397.04|394.64|396.82|394.42|0
1646115960000|2022-03-01 06:26:00|397.04|394.64|397.04|394.64|397.04|394.64|397.04|394.64|0
1646115970000|2022-03-01 06:26:10|396.82|394.42|396.61|394.21|396.82|394.42|396.61|394.21|0
1646115980000|2022-03-01 06:26:20|396.49|394.09|396.61|394.21|396.61|394.21|396.49|394.09|0
1646115990000|2022-03-01 06:26:30|396.82|394.42|396.39|393.99|396.82|394.42|396.39|393.99|0
1646116000000|2022-03-01 06:26:40|396.49|394.09|396.6|394.2|396.6|394.2|396.49|394.09|0
1646116010000|2022-03-01 06:26:50|396.49|394.09|396.82|394.42|396.82|394.42|396.49|394.09|0
1646116020000|2022-03-01 06:27:00|396.71|394.31|396.82|394.42|396.82|394.42|396.71|394.31|0
1646116030000|2022-03-01 06:27:10|396.39|393.99|396.27|393.87|396.39|393.99|396.27|393.87|0
1646116040000|2022-03-01 06:27:20|396.38|393.98|396.49|394.09|396.49|394.09|396.27|393.87|0
1646116050000|2022-03-01 06:27:30|396.6|394.2|396.82|394.42|396.82|394.42|396.38|393.98|0
1646116060000|2022-03-01 06:27:40|397.04|394.64|396.93|394.53|397.04|394.64|396.93|394.53|0
1646116070000|2022-03-01 06:27:50|397.04|394.64|396.93|394.53|397.04|394.64|396.93|394.53|0
1646116080000|2022-03-01 06:28:00|397.04|394.64|397.37|394.97|397.37|394.97|397.04|394.64|0
1646116090000|2022-03-01 06:28:10|397.48|395.08|397.7|395.3|397.7|395.3|397.48|395.08|0
1646116100000|2022-03-01 06:28:20|397.48|395.08|397.48|395.08|397.48|395.08|397.48|395.08|0
1646116110000|2022-03-01 06:28:30|397.7|395.3|397.58|395.18|397.7|395.3|397.58|395.18|0
1646116120000|2022-03-01 06:28:40|397.7|395.3|397.92|395.52|397.92|395.52|397.7|395.3|0
1646116130000|2022-03-01 06:28:50|398.14|395.74|399.01|396.61|399.01|396.61|398.14|395.74|0
1646116140000|2022-03-01 06:29:00|399.67|397.27|399.67|397.27|399.89|397.49|399.67|397.27|0
1646116150000|2022-03-01 06:29:10|400|397.6|399.89|397.49|400|397.6|399.67|397.27|0
1646116160000|2022-03-01 06:29:20|400.55|398.15|400.55|398.15|400.65|398.25|400.55|398.15|0
1646116170000|2022-03-01 06:29:30|400.77|398.37|400.55|398.15|400.77|398.37|400.55|398.15|0
1646116180000|2022-03-01 06:29:40|400.43|398.03|400.21|397.81|400.43|398.03|400.21|397.81|0
1646116190000|2022-03-01 06:29:50|400.11|397.71|400.33|397.93|400.55|398.15|400.11|397.71|0
1646116200000|2022-03-01 06:30:00|400.43|398.03|400.33|397.93|400.43|398.03|400.33|397.93|0
1646116210000|2022-03-01 06:30:10|400.43|398.03|401.09|398.69|401.09|398.69|400.33|397.93|0
1646116220000|2022-03-01 06:30:20|401.21|398.81|401.21|398.81|401.43|399.03|401.21|398.81|0
1646116230000|2022-03-01 06:30:30|401.31|398.91|401.31|398.91|401.31|398.91|401.21|398.81|0
1646116240000|2022-03-01 06:30:40|401.21|398.81|401.09|398.69|401.21|398.81|401.09|398.69|0
1646116250000|2022-03-01 06:30:50|401.21|398.81|401.31|398.91|401.31|398.91|401.09|398.69|0
1646116260000|2022-03-01 06:31:00|401.09|398.69|400.87|398.47|401.21|398.81|400.87|398.47|0
1646116270000|2022-03-01 06:31:10|400.77|398.37|400.77|398.37|400.87|398.47|400.77|398.37|0
1646116280000|2022-03-01 06:31:20|400.65|398.25|400.65|398.25|400.65|398.25|400.65|398.25|0
1646116290000|2022-03-01 06:31:30|400.77|398.37|400.55|398.15|400.77|398.37|400.55|398.15|0
1646116300000|2022-03-01 06:31:40|400.43|398.03|400.55|398.15|400.55|398.15|400.43|398.03|0
1646116310000|2022-03-01 06:31:50|400.76|398.36|400.98|398.58|400.98|398.58|400.76|398.36|0
1646116320000|2022-03-01 06:32:00|401.2|398.8|400.33|397.93|401.2|398.8|400.33|397.93|0
1646116330000|2022-03-01 06:32:10|400.98|398.58|400.87|398.47|400.98|398.58|400.76|398.36|0
1646116340000|2022-03-01 06:32:20|400.76|398.36|401.42|399.02|401.42|399.02|400.76|398.36|0
1646116350000|2022-03-01 06:32:30|401.53|399.13|401.64|399.24|401.64|399.24|401.53|399.13|0
1646116360000|2022-03-01 06:32:40|401.42|399.02|401.31|398.91|401.42|399.02|401.31|398.91|0
1646116370000|2022-03-01 06:32:50|401.42|399.02|401.2|398.8|401.42|399.02|401.2|398.8|0
1646116380000|2022-03-01 06:33:00|401.31|398.91|401.09|398.69|401.31|398.91|400.98|398.58|0
1646116390000|2022-03-01 06:33:10|400.98|398.58|401.42|399.02|401.42|399.02|400.98|398.58|0
1646116400000|2022-03-01 06:33:20|401.2|398.8|401.2|398.8|401.42|399.02|401.2|398.8|0
1646116410000|2022-03-01 06:33:30|401.09|398.69|401.42|399.02|401.42|399.02|401.09|398.69|0
1646116420000|2022-03-01 06:33:40|401.09|398.69|401.09|398.69|401.42|399.02|401.09|398.69|0
1646116430000|2022-03-01 06:33:50|401.42|399.02|401.42|399.02|401.42|399.02|401.42|399.02|0
1646116440000|2022-03-01 06:34:00|400.54|398.14|400.98|398.58|400.98|398.58|400.54|398.14|0
1646116450000|2022-03-01 06:34:10|400.87|398.47|400.87|398.47|400.87|398.47|400.87|398.47|0
1646116460000|2022-03-01 06:34:20|400.98|398.58|400.98|398.58|400.98|398.58|400.98|398.58|0
1646116470000|2022-03-01 06:34:30|401.09|398.69|401.42|399.02|401.42|399.02|401.09|398.69|0
1646116480000|2022-03-01 06:34:40|401.2|398.8|401.09|398.69|401.2|398.8|400.98|398.58|0
1646116490000|2022-03-01 06:34:50|401.2|398.8|401.2|398.8|401.2|398.8|401.09|398.69|0
1646116500000|2022-03-01 06:35:00|401.86|399.46|402.08|399.68|402.3|399.9|401.86|399.46|0
1646116510000|2022-03-01 06:35:10|401.96|399.56|402.08|399.68|402.08|399.68|401.86|399.46|0
1646116520000|2022-03-01 06:35:20|402.3|399.9|402.3|399.9|402.3|399.9|402.3|399.9|0
1646116530000|2022-03-01 06:35:30|402.08|399.68|401.52|399.12|402.08|399.68|401.42|399.02|0
1646116540000|2022-03-01 06:35:40|401.86|399.46|401.74|399.34|401.86|399.46|401.74|399.34|0
1646116550000|2022-03-01 06:35:50|401.64|399.24|401.2|398.8|401.64|399.24|401.2|398.8|0
1646116560000|2022-03-01 06:36:00|401.52|399.12|401.64|399.24|401.64|399.24|401.52|399.12|0
1646116570000|2022-03-01 06:36:10|401.42|399.02|401.86|399.46|401.86|399.46|401.42|399.02|0
1646116580000|2022-03-01 06:36:20|401.52|399.12|401.3|398.9|401.52|399.12|401.3|398.9|0
1646116590000|2022-03-01 06:36:30|401.42|399.02|401.2|398.8|401.42|399.02|401.2|398.8|0
1646116600000|2022-03-01 06:36:40|401.08|398.68|401.2|398.8|401.2|398.8|401.08|398.68|0
1646116610000|2022-03-01 06:36:50|401.3|398.9|400.98|398.58|401.3|398.9|400.98|398.58|0
1646116620000|2022-03-01 06:37:00|401.2|398.8|400.86|398.46|401.3|398.9|400.86|398.46|0
1646116630000|2022-03-01 06:37:10|400.76|398.36|400.76|398.36|400.76|398.36|400.76|398.36|0
1646116640000|2022-03-01 06:37:20|400.32|397.92|400.2|397.8|400.54|398.14|400.2|397.8|0
1646116650000|2022-03-01 06:37:30|400.54|398.14|400.32|397.92|400.54|398.14|400.32|397.92|0
1646116660000|2022-03-01 06:37:40|400.1|397.7|400.64|398.24|400.64|398.24|400.1|397.7|0
1646116670000|2022-03-01 06:37:50|400.76|398.36|400.54|398.14|400.76|398.36|400.54|398.14|0
1646116680000|2022-03-01 06:38:00|400.76|398.36|400.64|398.24|400.76|398.36|400.54|398.14|0
1646116690000|2022-03-01 06:38:10|400.76|398.36|400.76|398.36|400.76|398.36|400.76|398.36|0
1646116700000|2022-03-01 06:38:20|400.86|398.46|400.76|398.36|400.98|398.58|400.76|398.36|0
1646116710000|2022-03-01 06:38:30|400.98|398.58|400.54|398.14|400.98|398.58|400.54|398.14|0
1646116720000|2022-03-01 06:38:40|400.2|397.8|400.54|398.14|400.54|398.14|400.2|397.8|0
1646116730000|2022-03-01 06:38:50|400.75|398.35|400.97|398.57|400.97|398.57|400.64|398.24|0
1646116740000|2022-03-01 06:39:00|400.86|398.46|400.86|398.46|400.86|398.46|400.75|398.35|0
1646116750000|2022-03-01 06:39:10|400.97|398.57|400.97|398.57|401.19|398.79|400.97|398.57|0
1646116760000|2022-03-01 06:39:20|400.86|398.46|401.3|398.9|401.3|398.9|400.86|398.46|0
1646116770000|2022-03-01 06:39:30|401.41|399.01|401.63|399.23|401.63|399.23|401.41|399.01|0
1646116780000|2022-03-01 06:39:40|401.41|399.01|401.3|398.9|401.41|399.01|401.3|398.9|0
1646116790000|2022-03-01 06:39:50|401.41|399.01|401.19|398.79|401.41|399.01|401.19|398.79|0
1646116800000|2022-03-01 06:40:00|401.41|399.01|401.41|399.01|401.41|399.01|401.41|399.01|0
1646116810000|2022-03-01 06:40:10|401.63|399.23|401.85|399.45|401.85|399.45|401.63|399.23|0
1646116820000|2022-03-01 06:40:20|401.96|399.56|402.07|399.67|402.07|399.67|401.96|399.56|0
1646116830000|2022-03-01 06:40:30|401.63|399.23|401.41|399.01|401.63|399.23|401.41|399.01|0
1646116840000|2022-03-01 06:40:40|401.63|399.23|401.85|399.45|401.85|399.45|401.63|399.23|0
1646116850000|2022-03-01 06:40:50|402.07|399.67|402.73|400.33|402.73|400.33|402.07|399.67|0
1646116860000|2022-03-01 06:41:00|402.95|400.55|402.62|400.22|402.95|400.55|402.62|400.22|0
1646116870000|2022-03-01 06:41:10|402.95|400.55|403.06|400.66|403.06|400.66|402.84|400.44|0
1646116880000|2022-03-01 06:41:20|402.84|400.44|403.17|400.77|403.17|400.77|402.84|400.44|0
1646116890000|2022-03-01 06:41:30|402.73|400.33|402.95|400.55|402.95|400.55|402.73|400.33|0
1646116900000|2022-03-01 06:41:40|403.17|400.77|402.95|400.55|403.17|400.77|402.95|400.55|0
1646116910000|2022-03-01 06:41:50|402.84|400.44|402.51|400.11|402.84|400.44|402.29|399.89|0
1646116920000|2022-03-01 06:42:00|402.73|400.33|402.51|400.11|402.73|400.33|402.51|400.11|0
1646116930000|2022-03-01 06:42:10|402.73|400.33|402.73|400.33|402.73|400.33|402.73|400.33|0
1646116940000|2022-03-01 06:42:20|402.83|400.43|402.29|399.89|402.83|400.43|402.29|399.89|0
1646116950000|2022-03-01 06:42:30|402.51|400.11|402.39|399.99|402.51|400.11|402.39|399.99|0
1646116960000|2022-03-01 06:42:40|402.29|399.89|402.51|400.11|402.73|400.33|402.29|399.89|0
1646116970000|2022-03-01 06:42:50|402.39|399.99|401.95|399.55|402.51|400.11|401.95|399.55|0
1646116980000|2022-03-01 06:43:00|402.29|399.89|402.07|399.67|402.39|399.99|402.07|399.67|0
1646116990000|2022-03-01 06:43:10|401.95|399.55|402.07|399.67|402.07|399.67|401.95|399.55|0
1646117000000|2022-03-01 06:43:20|402.29|399.89|402.29|399.89|402.29|399.89|402.17|399.77|0
1646117010000|2022-03-01 06:43:30|401.95|399.55|401.85|399.45|402.07|399.67|401.63|399.23|0
1646117020000|2022-03-01 06:43:40|401.73|399.33|401.85|399.45|401.85|399.45|401.73|399.33|0
1646117030000|2022-03-01 06:43:50|401.63|399.23|401.63|399.23|401.63|399.23|401.63|399.23|0
1646117040000|2022-03-01 06:44:00|401.73|399.33|401.95|399.55|402.07|399.67|401.73|399.33|0
1646117050000|2022-03-01 06:44:10|401.85|399.45|402.17|399.77|402.17|399.77|401.85|399.45|0
1646117060000|2022-03-01 06:44:20|401.85|399.45|401.85|399.45|401.95|399.55|401.85|399.45|0
1646117070000|2022-03-01 06:44:30|401.51|399.11|401.63|399.23|401.63|399.23|401.51|399.11|0
1646117080000|2022-03-01 06:44:40|401.41|399.01|401.51|399.11|401.63|399.23|401.41|399.01|0
1646117090000|2022-03-01 06:44:50|401.63|399.23|401.63|399.23|401.63|399.23|401.41|399.01|0
1646117100000|2022-03-01 06:45:00|401.73|399.33|402.06|399.66|402.06|399.66|401.73|399.33|0
1646117110000|2022-03-01 06:45:10|401.73|399.33|401.84|399.44|401.84|399.44|401.73|399.33|0
1646117120000|2022-03-01 06:45:20|401.95|399.55|402.06|399.66|402.06|399.66|401.95|399.55|0
1646117130000|2022-03-01 06:45:30|401.84|399.44|401.84|399.44|401.84|399.44|401.84|399.44|0
1646117140000|2022-03-01 06:45:40|401.73|399.33|401.62|399.22|401.73|399.33|401.62|399.22|0
1646117150000|2022-03-01 06:45:50|401.95|399.55|401.84|399.44|401.95|399.55|401.84|399.44|0
1646117160000|2022-03-01 06:46:00|402.06|399.66|402.72|400.32|402.72|400.32|402.06|399.66|0
1646117170000|2022-03-01 06:46:10|402.83|400.43|402.94|400.54|402.94|400.54|402.72|400.32|0
1646117180000|2022-03-01 06:46:20|402.83|400.43|402.72|400.32|402.94|400.54|402.72|400.32|0
1646117200000|2022-03-01 06:46:40|402.83|400.43|402.72|400.32|402.83|400.43|402.72|400.32|0
1646117210000|2022-03-01 06:46:50|402.5|400.1|402.06|399.66|402.5|400.1|402.06|399.66|0
1646117220000|2022-03-01 06:47:00|402.17|399.77|402.17|399.77|402.5|400.1|402.17|399.77|0
1646117230000|2022-03-01 06:47:10|402.06|399.66|402.06|399.66|402.17|399.77|402.06|399.66|0
1646117240000|2022-03-01 06:47:20|402.17|399.77|402.06|399.66|402.17|399.77|402.06|399.66|0
1646117250000|2022-03-01 06:47:30|401.84|399.44|401.84|399.44|401.84|399.44|401.84|399.44|0
1646117260000|2022-03-01 06:47:40|401.62|399.22|401.4|399|401.62|399.22|401.4|399|0
1646117270000|2022-03-01 06:47:50|401.29|398.89|401.18|398.78|401.4|399|401.18|398.78|0
1646117280000|2022-03-01 06:48:00|401.4|399|401.4|399|401.4|399|401.18|398.78|0
1646117290000|2022-03-01 06:48:10|401.29|398.89|401.18|398.78|401.4|399|401.18|398.78|0
1646117300000|2022-03-01 06:48:20|401.29|398.89|401.29|398.89|401.62|399.22|401.29|398.89|0
1646117310000|2022-03-01 06:48:30|401.07|398.67|401.18|398.78|401.18|398.78|401.07|398.67|0
1646117320000|2022-03-01 06:48:40|400.74|398.34|400.52|398.12|400.74|398.34|400.52|398.12|0
1646117330000|2022-03-01 06:48:50|400.74|398.34|400.3|397.9|400.74|398.34|400.3|397.9|0
1646117340000|2022-03-01 06:49:00|400.08|397.68|400.08|397.68|400.08|397.68|400.08|397.68|0
1646117350000|2022-03-01 06:49:10|399.64|397.24|400.08|397.68|400.08|397.68|399.64|397.24|0
1646117360000|2022-03-01 06:49:20|400.19|397.79|400.08|397.68|400.19|397.79|400.08|397.68|0
1646117370000|2022-03-01 06:49:30|400.19|397.79|400.41|398.01|400.41|398.01|400.19|397.79|0
1646117380000|2022-03-01 06:49:40|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1646117390000|2022-03-01 06:49:50|400.74|398.34|400.84|398.44|401.06|398.66|400.74|398.34|0
1646117400000|2022-03-01 06:50:00|400.96|398.56|400.52|398.12|400.96|398.56|400.52|398.12|0
1646117410000|2022-03-01 06:50:10|400.74|398.34|400.96|398.56|400.96|398.56|400.74|398.34|0
1646117420000|2022-03-01 06:50:20|400.52|398.12|400.52|398.12|400.52|398.12|400.52|398.12|0
1646117440000|2022-03-01 06:50:40|400.3|397.9|400.3|397.9|400.52|398.12|400.3|397.9|0
1646117450000|2022-03-01 06:50:50|401.18|398.78|401.4|399|401.62|399.22|401.18|398.78|0
1646117460000|2022-03-01 06:51:00|401.62|399.22|401.84|399.44|401.84|399.44|401.5|399.1|0
1646117470000|2022-03-01 06:51:10|401.62|399.22|401.84|399.44|401.84|399.44|401.62|399.22|0
1646117480000|2022-03-01 06:51:20|401.62|399.22|401.62|399.22|401.72|399.32|401.62|399.22|0
1646117500000|2022-03-01 06:51:40|402.06|399.66|402.28|399.88|402.28|399.88|402.06|399.66|0
1646117510000|2022-03-01 06:51:50|402.5|400.1|402.38|399.98|402.5|400.1|402.38|399.98|0
1646117520000|2022-03-01 06:52:00|402.06|399.66|401.84|399.44|402.06|399.66|401.84|399.44|0
1646117530000|2022-03-01 06:52:10|401.83|399.43|401.62|399.22|401.83|399.43|401.62|399.22|0
1646117540000|2022-03-01 06:52:20|401.94|399.54|401.94|399.54|401.94|399.54|401.83|399.43|0
1646117550000|2022-03-01 06:52:30|401.83|399.43|401.61|399.21|401.83|399.43|401.5|399.1|0
1646117560000|2022-03-01 06:52:40|401.17|398.77|401.17|398.77|401.17|398.77|400.96|398.56|0
1646117570000|2022-03-01 06:52:50|400.95|398.55|401.17|398.77|401.17|398.77|400.95|398.55|0
1646117580000|2022-03-01 06:53:00|400.95|398.55|400.95|398.55|400.95|398.55|400.95|398.55|0
1646117590000|2022-03-01 06:53:10|400.73|398.33|400.51|398.11|400.73|398.33|400.51|398.11|0
1646117600000|2022-03-01 06:53:20|400.4|398|400.73|398.33|400.73|398.33|400.4|398|0
1646117610000|2022-03-01 06:53:30|400.62|398.22|400.95|398.55|400.95|398.55|400.62|398.22|0
1646117620000|2022-03-01 06:53:40|400.84|398.44|400.73|398.33|400.84|398.44|400.73|398.33|0
1646117630000|2022-03-01 06:53:50|400.62|398.22|400.62|398.22|400.62|398.22|400.62|398.22|0
1646117640000|2022-03-01 06:54:00|400.51|398.11|400.51|398.11|400.62|398.22|400.51|398.11|0
1646117650000|2022-03-01 06:54:10|400.4|398|400.4|398|400.51|398.11|400.4|398|0
1646117660000|2022-03-01 06:54:20|400.07|397.67|400.07|397.67|400.4|398|400.07|397.67|0
1646117670000|2022-03-01 06:54:30|399.85|397.45|399.85|397.45|399.85|397.45|399.85|397.45|0
1646117680000|2022-03-01 06:54:40|399.96|397.56|399.96|397.56|399.96|397.56|399.96|397.56|0
1646117690000|2022-03-01 06:54:50|399.63|397.23|400.18|397.78|400.18|397.78|399.63|397.23|0
1646117700000|2022-03-01 06:55:00|400.07|397.67|399.74|397.34|400.07|397.67|399.63|397.23|0
1646117710000|2022-03-01 06:55:10|399.63|397.23|399.63|397.23|399.63|397.23|399.63|397.23|0
1646117720000|2022-03-01 06:55:20|399.74|397.34|399.85|397.45|399.85|397.45|399.74|397.34|0
1646117730000|2022-03-01 06:55:30|399.96|397.56|400.07|397.67|400.07|397.67|399.96|397.56|0
1646117740000|2022-03-01 06:55:40|400.18|397.78|400.18|397.78|400.18|397.78|400.18|397.78|0
1646117750000|2022-03-01 06:55:50|400.07|397.67|400.18|397.78|400.18|397.78|400.07|397.67|0
1646117760000|2022-03-01 06:56:00|400.07|397.67|399.96|397.56|400.07|397.67|399.96|397.56|0
1646117770000|2022-03-01 06:56:10|399.85|397.45|399.85|397.45|399.85|397.45|399.74|397.34|0
1646117780000|2022-03-01 06:56:20|399.63|397.23|399.74|397.34|399.74|397.34|399.63|397.23|0
1646117790000|2022-03-01 06:56:30|399.85|397.45|400.07|397.67|400.07|397.67|399.85|397.45|0
1646117800000|2022-03-01 06:56:40|399.96|397.56|400.51|398.11|400.51|398.11|399.96|397.56|0
1646117810000|2022-03-01 06:56:50|400.4|398|400.51|398.11|400.51|398.11|400.29|397.89|0
1646117820000|2022-03-01 06:57:00|400.4|398|400.4|398|400.4|398|400.18|397.78|0
1646117830000|2022-03-01 06:57:10|400.18|397.78|400.29|397.89|400.29|397.89|400.07|397.67|0
1646117840000|2022-03-01 06:57:20|400.39|397.99|400.39|397.99|400.39|397.99|400.29|397.89|0
1646117850000|2022-03-01 06:57:30|400.51|398.11|400.73|398.33|400.73|398.33|400.51|398.11|0
1646117860000|2022-03-01 06:57:40|401.17|398.77|401.39|398.99|401.39|398.99|401.17|398.77|0
1646117870000|2022-03-01 06:57:50|401.61|399.21|401.61|399.21|401.71|399.31|401.61|399.21|0
1646117880000|2022-03-01 06:58:00|401.39|398.99|401.39|398.99|401.39|398.99|401.39|398.99|0
1646117890000|2022-03-01 06:58:10|401.61|399.21|401.61|399.21|401.61|399.21|401.61|399.21|0
1646117900000|2022-03-01 06:58:20|401.83|399.43|402.27|399.87|402.27|399.87|401.83|399.43|0
1646117910000|2022-03-01 06:58:30|402.37|399.97|402.27|399.87|402.49|400.09|402.27|399.87|0
1646117930000|2022-03-01 06:58:50|402.49|400.09|402.71|400.31|402.71|400.31|402.49|400.09|0
1646117940000|2022-03-01 06:59:00|402.49|400.09|402.49|400.09|402.71|400.31|402.49|400.09|0
1646117950000|2022-03-01 06:59:10|402.48|400.08|402.48|400.08|402.48|400.08|402.48|400.08|0
1646117960000|2022-03-01 06:59:20|402.26|399.86|402.15|399.75|402.37|399.97|402.15|399.75|0
1646117970000|2022-03-01 06:59:30|402.26|399.86|402.04|399.64|402.26|399.86|402.04|399.64|0
1646117980000|2022-03-01 06:59:40|402.15|399.75|402.15|399.75|402.26|399.86|402.04|399.64|0
1646117990000|2022-03-01 06:59:50|402.04|399.64|402.26|399.86|402.26|399.86|402.04|399.64|0
1646118000000|2022-03-01 07:00:00|402.04|399.64|401.82|399.42|402.04|399.64|401.82|399.42|0
1646118010000|2022-03-01 07:00:10|402.04|399.64|402.48|400.08|402.48|400.08|402.04|399.64|0
1646118020000|2022-03-01 07:00:20|402.04|399.64|402.04|399.64|402.15|399.75|402.04|399.64|0
1646118030000|2022-03-01 07:00:30|402.48|400.08|402.04|399.64|402.48|400.08|402.04|399.64|0
1646118040000|2022-03-01 07:00:40|402.26|399.86|401.82|399.42|402.26|399.86|401.82|399.42|0
1646118050000|2022-03-01 07:00:50|401.6|399.2|401.71|399.31|401.71|399.31|401.6|399.2|0
1646118060000|2022-03-01 07:01:00|402.04|399.64|402.7|400.3|402.7|400.3|402.04|399.64|0
1646118070000|2022-03-01 07:01:10|403.58|401.18|404.13|401.73|404.13|401.73|403.58|401.18|0
1646118080000|2022-03-01 07:01:20|404.46|402.06|404.46|402.06|404.57|402.17|404.46|402.06|0
1646118090000|2022-03-01 07:01:30|404.24|401.84|404.24|401.84|404.24|401.84|404.24|401.84|0
1646118100000|2022-03-01 07:01:40|404.46|402.06|404.24|401.84|404.46|402.06|404.24|401.84|0
1646118110000|2022-03-01 07:01:50|404.02|401.62|404.13|401.73|404.46|402.06|404.02|401.62|0
1646118120000|2022-03-01 07:02:00|403.03|400.63|401.93|399.53|403.03|400.63|401.93|399.53|0
1646118130000|2022-03-01 07:02:10|401.71|399.31|401.93|399.53|401.93|399.53|401.71|399.31|0
1646118140000|2022-03-01 07:02:20|402.04|399.64|401.82|399.42|402.04|399.64|401.82|399.42|0
1646118150000|2022-03-01 07:02:30|401.93|399.53|401.6|399.2|401.93|399.53|401.6|399.2|0
1646118160000|2022-03-01 07:02:40|401.82|399.42|401.82|399.42|401.93|399.53|401.82|399.42|0
1646118170000|2022-03-01 07:02:50|402.26|399.86|402.59|400.19|402.81|400.41|402.26|399.86|0
1646118180000|2022-03-01 07:03:00|403.14|400.74|402.15|399.75|403.14|400.74|401.93|399.53|0
1646118190000|2022-03-01 07:03:10|402.04|399.64|401.82|399.42|402.04|399.64|401.82|399.42|0
1646118200000|2022-03-01 07:03:20|401.6|399.2|401.7|399.3|401.7|399.3|401.6|399.2|0
1646118210000|2022-03-01 07:03:30|401.6|399.2|400.94|398.54|401.6|399.2|400.72|398.32|0
1646118220000|2022-03-01 07:03:40|401.38|398.98|401.6|399.2|401.6|399.2|401.38|398.98|0
1646118230000|2022-03-01 07:03:50|401.38|398.98|401.38|398.98|401.38|398.98|401.16|398.76|0
1646118240000|2022-03-01 07:04:00|401.26|398.86|401.16|398.76|401.38|398.98|401.16|398.76|0
1646118250000|2022-03-01 07:04:10|401.04|398.64|401.16|398.76|401.16|398.76|400.94|398.54|0
1646118260000|2022-03-01 07:04:20|401.04|398.64|401.6|399.2|401.6|399.2|401.04|398.64|0
1646118270000|2022-03-01 07:04:30|401.7|399.3|402.7|400.3|402.7|400.3|401.7|399.3|0
1646118280000|2022-03-01 07:04:40|402.92|400.52|402.92|400.52|402.92|400.52|402.92|400.52|0
1646118290000|2022-03-01 07:04:50|403.14|400.74|403.02|400.62|403.14|400.74|403.02|400.62|0
1646118300000|2022-03-01 07:05:00|402.92|400.52|403.14|400.74|403.36|400.96|402.92|400.52|0
1646118310000|2022-03-01 07:05:10|403.02|400.62|402.7|400.3|403.02|400.62|402.7|400.3|0
1646118320000|2022-03-01 07:05:20|402.92|400.52|403.14|400.74|403.24|400.84|402.92|400.52|0
1646118330000|2022-03-01 07:05:30|403.02|400.62|403.58|401.18|403.58|401.18|403.02|400.62|0
1646118340000|2022-03-01 07:05:40|403.9|401.5|403.8|401.4|403.9|401.5|403.8|401.4|0
1646118350000|2022-03-01 07:05:50|404.24|401.84|404.46|402.06|404.46|402.06|404.24|401.84|0
1646118360000|2022-03-01 07:06:00|404.68|402.28|404.9|402.5|404.9|402.5|404.68|402.28|0
1646118370000|2022-03-01 07:06:10|404.78|402.38|412.63|410.23|412.63|410.23|404.78|402.38|0
1646118380000|2022-03-01 07:06:20|412.19|409.79|412.41|410.01|412.41|410.01|412.07|409.67|0
1646118390000|2022-03-01 07:06:30|411.08|408.68|410.97|408.57|411.63|409.23|410.97|408.57|0
1646118400000|2022-03-01 07:06:40|410.42|408.02|411.52|409.12|411.52|409.12|410.42|408.02|0
1646118410000|2022-03-01 07:06:50|411.85|409.45|412.19|409.79|412.19|409.79|411.85|409.45|0
1646118420000|2022-03-01 07:07:00|411.41|409.01|411.52|409.12|411.52|409.12|410.64|408.24|0
1646118430000|2022-03-01 07:07:10|411.75|409.35|411.41|409.01|412.19|409.79|411.41|409.01|0
1646118440000|2022-03-01 07:07:20|411.74|409.34|411.41|409.01|411.85|409.45|411.41|409.01|0
1646118450000|2022-03-01 07:07:30|412.07|409.67|412.19|409.79|412.19|409.79|411.3|408.9|0
1646118460000|2022-03-01 07:07:40|412.74|410.34|413.96|411.56|414.18|411.78|412.74|410.34|0
1646118470000|2022-03-01 07:07:50|414.07|411.67|417.29|414.89|417.29|414.89|414.07|411.67|0
1646118480000|2022-03-01 07:08:00|416.85|414.45|416.4|414|416.85|414.45|415.96|413.56|0
1646118490000|2022-03-01 07:08:10|417.29|414.89|416.4|414|417.29|414.89|416.4|414|0
1646118500000|2022-03-01 07:08:20|416.62|414.22|417.29|414.89|417.29|414.89|416.62|414.22|0
1646118510000|2022-03-01 07:08:30|417.4|415|417.29|414.89|417.51|415.11|417.29|414.89|0
1646118520000|2022-03-01 07:08:40|418.18|415.78|418.4|416|418.4|416|418.18|415.78|0
1646118530000|2022-03-01 07:08:50|417.51|415.11|417.96|415.56|418.06|415.66|417.51|415.11|0
1646118540000|2022-03-01 07:09:00|417.62|415.22|416.95|414.55|417.62|415.22|416.95|414.55|0
1646118550000|2022-03-01 07:09:10|417.07|414.67|416.85|414.45|417.29|414.89|416.85|414.45|0
1646118560000|2022-03-01 07:09:20|416.95|414.55|416.62|414.22|417.07|414.67|416.62|414.22|0
1646118570000|2022-03-01 07:09:30|415.96|413.56|415.96|413.56|415.96|413.56|415.84|413.44|0
1646118580000|2022-03-01 07:09:40|415.84|413.44|415.96|413.56|416.18|413.78|415.84|413.44|0
1646118590000|2022-03-01 07:09:50|416.28|413.88|416.62|414.22|416.62|414.22|415.73|413.33|0
1646118600000|2022-03-01 07:10:00|416.95|414.55|417.51|415.11|417.51|415.11|416.84|414.44|0
1646118610000|2022-03-01 07:10:10|416.73|414.33|417.51|415.11|417.51|415.11|416.73|414.33|0
1646118620000|2022-03-01 07:10:20|417.29|414.89|416.73|414.33|417.29|414.89|416.73|414.33|0
1646118630000|2022-03-01 07:10:30|416.4|414|416.18|413.78|416.4|414|415.95|413.55|0
1646118640000|2022-03-01 07:10:40|416.51|414.11|415.84|413.44|416.51|414.11|415.84|413.44|0
1646118650000|2022-03-01 07:10:50|415.73|413.33|416.06|413.66|416.06|413.66|415.73|413.33|0
1646118660000|2022-03-01 07:11:00|416.18|413.78|415.51|413.11|416.4|414|415.51|413.11|0
1646118670000|2022-03-01 07:11:10|415.62|413.22|415.51|413.11|415.62|413.22|415.51|413.11|0
1646118680000|2022-03-01 07:11:20|415.39|412.99|415.84|413.44|415.84|413.44|415.39|412.99|0
1646118690000|2022-03-01 07:11:30|415.51|413.11|415.62|413.22|415.62|413.22|415.51|413.11|0
1646118700000|2022-03-01 07:11:40|415.29|412.89|414.84|412.44|415.29|412.89|414.84|412.44|0
1646118710000|2022-03-01 07:11:50|414.62|412.22|413.73|411.33|414.62|412.22|413.73|411.33|0
1646118720000|2022-03-01 07:12:00|414.4|412|414.51|412.11|414.51|412.11|414.4|412|0
1646118730000|2022-03-01 07:12:10|414.06|411.66|414.06|411.66|414.28|411.88|413.73|411.33|0
1646118740000|2022-03-01 07:12:20|414.18|411.78|413.4|411|414.18|411.78|413.4|411|0
1646118750000|2022-03-01 07:12:30|413.51|411.11|413.73|411.33|413.73|411.33|413.4|411|0
1646118760000|2022-03-01 07:12:40|413.84|411.44|413.62|411.22|413.84|411.44|413.51|411.11|0
1646118770000|2022-03-01 07:12:50|413.4|411|413.17|410.77|413.62|411.22|413.17|410.77|0
1646118780000|2022-03-01 07:13:00|412.95|410.55|413.17|410.77|413.17|410.77|412.95|410.55|0
1646118790000|2022-03-01 07:13:10|412.84|410.44|412.4|410|412.84|410.44|412.18|409.78|0
1646118800000|2022-03-01 07:13:20|412.18|409.78|412.18|409.78|412.29|409.89|412.06|409.66|0
1646118810000|2022-03-01 07:13:30|412.4|410|412.29|409.89|412.62|410.22|412.29|409.89|0
1646118820000|2022-03-01 07:13:40|412.51|410.11|412.95|410.55|413.07|410.67|412.51|410.11|0
1646118830000|2022-03-01 07:13:50|412.84|410.44|412.4|410|412.84|410.44|412.29|409.89|0
1646118840000|2022-03-01 07:14:00|412.73|410.33|413.62|411.22|413.62|411.22|412.73|410.33|0
1646118850000|2022-03-01 07:14:10|413.84|411.44|413.61|411.21|414.17|411.77|413.61|411.21|0
1646118860000|2022-03-01 07:14:20|413.06|410.66|412.73|410.33|413.17|410.77|412.73|410.33|0
1646118870000|2022-03-01 07:14:30|412.84|410.44|412.62|410.22|412.84|410.44|412.4|410|0
1646118880000|2022-03-01 07:14:40|412.4|410|412.28|409.88|412.4|410|412.28|409.88|0
1646118890000|2022-03-01 07:14:50|412.18|409.78|412.51|410.11|412.51|410.11|412.18|409.78|0
1646118900000|2022-03-01 07:15:00|412.62|410.22|412.84|410.44|412.84|410.44|412.51|410.11|0
1646118910000|2022-03-01 07:15:10|414.17|411.77|413.95|411.55|414.17|411.77|413.84|411.44|0
1646118920000|2022-03-01 07:15:20|413.61|411.21|413.06|410.66|413.61|411.21|413.06|410.66|0
1646118930000|2022-03-01 07:15:30|412.84|410.44|412.73|410.33|412.95|410.55|412.73|410.33|0
1646118940000|2022-03-01 07:15:40|412.84|410.44|413.06|410.66|413.17|410.77|412.84|410.44|0
1646118950000|2022-03-01 07:15:50|412.95|410.55|413.06|410.66|413.06|410.66|412.95|410.55|0
1646118960000|2022-03-01 07:16:00|413.28|410.88|413.51|411.11|413.51|411.11|413.28|410.88|0
1646118970000|2022-03-01 07:16:10|413.61|411.21|413.95|411.55|413.95|411.55|413.51|411.11|0
1646118980000|2022-03-01 07:16:20|413.61|411.21|413.73|411.33|413.73|411.33|413.61|411.21|0
1646118990000|2022-03-01 07:16:30|413.83|411.43|414.28|411.88|414.28|411.88|413.73|411.33|0
1646119000000|2022-03-01 07:16:40|414.39|411.99|414.5|412.1|414.5|412.1|414.39|411.99|0
1646119010000|2022-03-01 07:16:50|414.39|411.99|415.39|412.99|415.39|412.99|414.39|411.99|0
1646119020000|2022-03-01 07:17:00|415.5|413.1|415.06|412.66|415.5|413.1|415.06|412.66|0
1646119030000|2022-03-01 07:17:10|414.84|412.44|414.72|412.32|414.84|412.44|414.39|411.99|0
1646119040000|2022-03-01 07:17:20|414.94|412.54|414.94|412.54|415.16|412.76|414.94|412.54|0
1646119050000|2022-03-01 07:17:30|415.16|412.76|414.61|412.21|415.16|412.76|414.5|412.1|0
1646119060000|2022-03-01 07:17:40|414.17|411.77|414.39|411.99|414.39|411.99|414.05|411.65|0
1646119070000|2022-03-01 07:17:50|414.5|412.1|414.17|411.77|414.5|412.1|414.17|411.77|0
1646119080000|2022-03-01 07:18:00|414.28|411.88|414.39|411.99|414.39|411.99|414.28|411.88|0
1646119090000|2022-03-01 07:18:10|414.28|411.88|413.72|411.32|414.39|411.99|413.72|411.32|0
1646119100000|2022-03-01 07:18:20|413.83|411.43|413.39|410.99|413.83|411.43|413.39|410.99|0
1646119110000|2022-03-01 07:18:30|413.5|411.1|413.61|411.21|413.61|411.21|413.28|410.88|0
1646119120000|2022-03-01 07:18:40|413.5|411.1|413.61|411.21|413.61|411.21|413.5|411.1|0
1646119140000|2022-03-01 07:19:00|413.5|411.1|413.5|411.1|413.72|411.32|413.17|410.77|0
1646119150000|2022-03-01 07:19:10|413.61|411.21|413.95|411.55|413.95|411.55|413.61|411.21|0
1646119160000|2022-03-01 07:19:20|413.83|411.43|413.95|411.55|414.05|411.65|413.83|411.43|0
1646119170000|2022-03-01 07:19:30|414.05|411.65|413.61|411.21|414.05|411.65|413.61|411.21|0
1646119180000|2022-03-01 07:19:40|413.72|411.32|413.83|411.43|414.05|411.65|413.72|411.32|0
1646119190000|2022-03-01 07:19:50|413.61|411.21|413.72|411.32|413.72|411.32|413.61|411.21|0
1646119200000|2022-03-01 07:20:00|413.61|411.21|413.83|411.43|413.83|411.43|413.61|411.21|0
1646119210000|2022-03-01 07:20:10|413.94|411.54|413.83|411.43|414.49|412.09|413.83|411.43|0
1646119220000|2022-03-01 07:20:20|414.39|411.99|414.49|412.09|414.49|412.09|414.39|411.99|0
1646119230000|2022-03-01 07:20:30|414.05|411.65|414.39|411.99|414.39|411.99|414.05|411.65|0
1646119240000|2022-03-01 07:20:40|414.27|411.87|414.39|411.99|414.72|412.32|414.17|411.77|0
1646119250000|2022-03-01 07:20:50|414.27|411.87|415.25|412.85|415.62|413.22|414.27|411.87|0
1646119260000|2022-03-01 07:21:00|414.88|412.48|414.33|411.93|415.44|413.04|414.33|411.93|0
1646119270000|2022-03-01 07:21:10|414.67|412.27|415|412.6|415.11|412.71|414.67|412.27|0
1646119280000|2022-03-01 07:21:20|413.86|411.46|414.01|411.61|414.09|411.69|413.86|411.46|0
1646119290000|2022-03-01 07:21:30|414.35|411.95|415.73|413.33|415.73|413.33|414.35|411.95|0
1646119300000|2022-03-01 07:21:40|415.62|413.22|415.36|412.96|416.38|413.98|415.36|412.96|0
1646119310000|2022-03-01 07:21:50|415.46|413.06|415.87|413.47|415.91|413.51|415.46|413.06|0
1646119320000|2022-03-01 07:22:00|415.65|413.25|415.43|413.03|415.76|413.36|415.43|413.03|0
1646119330000|2022-03-01 07:22:10|415.28|412.88|414.84|412.44|415.28|412.88|414.84|412.44|0
1646119340000|2022-03-01 07:22:20|414.28|411.88|414.61|412.21|414.61|412.21|414.28|411.88|0
1646119350000|2022-03-01 07:22:30|414.39|411.99|414.5|412.1|414.61|412.21|414.39|411.99|0
1646119360000|2022-03-01 07:22:40|414.39|411.99|414.17|411.77|414.39|411.99|414.17|411.77|0
1646119370000|2022-03-01 07:22:50|414.06|411.66|414.28|411.88|414.28|411.88|414.06|411.66|0
1646119380000|2022-03-01 07:23:00|414.06|411.66|414.28|411.88|414.28|411.88|414.06|411.66|0
1646119390000|2022-03-01 07:23:10|414.06|411.66|414.28|411.88|414.28|411.88|414.06|411.66|0
1646119400000|2022-03-01 07:23:20|414.17|411.77|414.5|412.1|414.5|412.1|414.17|411.77|0
1646119410000|2022-03-01 07:23:30|414.28|411.88|414.28|411.88|414.28|411.88|414.28|411.88|0
1646119420000|2022-03-01 07:23:40|414.05|411.65|414.72|412.32|414.72|412.32|414.05|411.65|0
1646119430000|2022-03-01 07:23:50|414.61|412.21|414.05|411.65|414.61|412.21|414.05|411.65|0
1646119440000|2022-03-01 07:24:00|413.95|411.55|413.95|411.55|413.95|411.55|413.95|411.55|0
1646119450000|2022-03-01 07:24:10|414.05|411.65|413.95|411.55|414.05|411.65|413.95|411.55|0
1646119460000|2022-03-01 07:24:20|413.83|411.43|413.5|411.1|413.83|411.43|413.5|411.1|0
1646119470000|2022-03-01 07:24:30|413.28|410.88|413.39|410.99|413.39|410.99|413.28|410.88|0
1646119480000|2022-03-01 07:24:40|413.28|410.88|413.28|410.88|413.28|410.88|413.28|410.88|0
1646119490000|2022-03-01 07:24:50|413.83|411.43|414.27|411.87|414.27|411.87|413.83|411.43|0
1646119500000|2022-03-01 07:25:00|414.39|411.99|413.61|411.21|414.39|411.99|413.61|411.21|0
1646119510000|2022-03-01 07:25:10|413.95|411.55|413.83|411.43|414.05|411.65|413.83|411.43|0
1646119520000|2022-03-01 07:25:20|413.61|411.21|413.5|411.1|413.72|411.32|413.5|411.1|0
1646119530000|2022-03-01 07:25:30|413.61|411.21|413.95|411.55|413.95|411.55|413.5|411.1|0
1646119540000|2022-03-01 07:25:40|414.05|411.65|414.27|411.87|414.27|411.87|414.05|411.65|0
1646119560000|2022-03-01 07:26:00|414.39|411.99|413.5|411.1|414.39|411.99|413.5|411.1|0
1646119570000|2022-03-01 07:26:10|413.61|411.21|414.39|411.99|414.39|411.99|413.61|411.21|0
1646119580000|2022-03-01 07:26:20|414.27|411.87|414.72|412.32|414.72|412.32|414.27|411.87|0
1646119590000|2022-03-01 07:26:30|414.94|412.54|415.05|412.65|415.05|412.65|414.94|412.54|0
1646119600000|2022-03-01 07:26:40|414.72|412.32|414.83|412.43|415.05|412.65|414.72|412.32|0
1646119610000|2022-03-01 07:26:50|414.61|412.21|414.27|411.87|414.61|412.21|414.27|411.87|0
1646119620000|2022-03-01 07:27:00|414.17|411.77|414.17|411.77|414.27|411.87|414.17|411.77|0
1646119630000|2022-03-01 07:27:10|413.94|411.54|414.39|411.99|414.39|411.99|413.94|411.54|0
1646119640000|2022-03-01 07:27:20|414.16|411.76|414.16|411.76|414.27|411.87|414.16|411.76|0
1646119650000|2022-03-01 07:27:30|414.39|411.99|414.27|411.87|414.49|412.09|414.27|411.87|0
1646119660000|2022-03-01 07:27:40|414.39|411.99|414.16|411.76|414.39|411.99|413.94|411.54|0
1646119670000|2022-03-01 07:27:50|414.27|411.87|415.05|412.65|415.05|412.65|414.27|411.87|0
1646119680000|2022-03-01 07:28:00|415.38|412.98|414.83|412.43|415.49|413.09|414.83|412.43|0
1646119690000|2022-03-01 07:28:10|414.49|412.09|414.39|411.99|414.49|412.09|414.39|411.99|0
1646119700000|2022-03-01 07:28:20|414.05|411.65|413.94|411.54|414.05|411.65|413.94|411.54|0
1646119710000|2022-03-01 07:28:30|413.83|411.43|413.06|410.66|413.83|411.43|413.06|410.66|0
1646119720000|2022-03-01 07:28:40|413.28|410.88|412.94|410.54|413.28|410.88|412.94|410.54|0
1646119730000|2022-03-01 07:28:50|413.06|410.66|412.61|410.21|413.06|410.66|412.61|410.21|0
1646119740000|2022-03-01 07:29:00|412.83|410.43|412.83|410.43|412.83|410.43|412.83|410.43|0
1646119750000|2022-03-01 07:29:10|412.94|410.54|412.61|410.21|412.94|410.54|412.5|410.1|0
1646119760000|2022-03-01 07:29:20|412.94|410.54|413.5|411.1|413.5|411.1|412.94|410.54|0
1646119770000|2022-03-01 07:29:30|413.06|410.66|413.38|410.98|413.38|410.98|413.06|410.66|0
1646119780000|2022-03-01 07:29:40|412.83|410.43|411.51|409.11|412.83|410.43|411.51|409.11|0
1646119790000|2022-03-01 07:29:50|411.06|408.66|411.51|409.11|411.51|409.11|411.06|408.66|0
1646119800000|2022-03-01 07:30:00|411.39|408.99|410.84|408.44|411.39|408.99|410.84|408.44|0
1646119810000|2022-03-01 07:30:10|410.18|407.78|409.96|407.56|410.18|407.78|409.74|407.34|0
1646119820000|2022-03-01 07:30:20|410.73|408.33|411.39|408.99|411.73|409.33|410.73|408.33|0
1646119830000|2022-03-01 07:30:30|411.17|408.77|411.06|408.66|411.28|408.88|411.06|408.66|0
1646119840000|2022-03-01 07:30:40|411.17|408.77|411.06|408.66|411.17|408.77|411.06|408.66|0
1646119850000|2022-03-01 07:30:50|411.39|408.99|411.28|408.88|411.39|408.99|411.28|408.88|0
1646119860000|2022-03-01 07:31:00|411.06|408.66|411.28|408.88|411.28|408.88|411.06|408.66|0
1646119870000|2022-03-01 07:31:10|410.62|408.22|410.51|408.11|410.62|408.22|410.51|408.11|0
1646119880000|2022-03-01 07:31:20|410.62|408.22|410.4|408|410.62|408.22|410.28|407.88|0
1646119890000|2022-03-01 07:31:30|410.73|408.33|410.51|408.11|410.73|408.33|410.51|408.11|0
1646119900000|2022-03-01 07:31:40|410.4|408|410.28|407.88|410.4|408|410.28|407.88|0
1646119910000|2022-03-01 07:31:50|409.96|407.56|409.74|407.34|409.96|407.56|409.74|407.34|0
1646119920000|2022-03-01 07:32:00|409.96|407.56|409.52|407.12|409.96|407.56|409.52|407.12|0
1646119930000|2022-03-01 07:32:10|409.29|406.89|409.52|407.12|409.74|407.34|409.29|406.89|0
1646119950000|2022-03-01 07:32:30|409.51|407.11|409.07|406.67|409.51|407.11|409.07|406.67|0
1646119960000|2022-03-01 07:32:40|408.85|406.45|407.86|405.46|408.96|406.56|407.86|405.46|0
1646119970000|2022-03-01 07:32:50|408.41|406.01|408.52|406.12|408.85|406.45|408.41|406.01|0
1646119980000|2022-03-01 07:33:00|408.63|406.23|408.41|406.01|408.85|406.45|408.41|406.01|0
1646119990000|2022-03-01 07:33:10|408.63|406.23|408.63|406.23|408.63|406.23|408.63|406.23|0
1646120000000|2022-03-01 07:33:20|409.07|406.67|408.63|406.23|409.07|406.67|408.63|406.23|0
1646120010000|2022-03-01 07:33:30|408.74|406.34|408.85|406.45|409.07|406.67|408.74|406.34|0
1646120020000|2022-03-01 07:33:40|409.18|406.78|409.07|406.67|409.18|406.78|408.63|406.23|0
1646120030000|2022-03-01 07:33:50|408.74|406.34|409.07|406.67|409.07|406.67|408.74|406.34|0
1646120040000|2022-03-01 07:34:00|409.18|406.78|409.18|406.78|409.18|406.78|409.07|406.67|0
1646120050000|2022-03-01 07:34:10|409.07|406.67|408.96|406.56|409.07|406.67|408.96|406.56|0
1646120060000|2022-03-01 07:34:20|409.07|406.67|408.85|406.45|409.07|406.67|408.85|406.45|0
1646120070000|2022-03-01 07:34:30|409.07|406.67|409.73|407.33|409.95|407.55|409.07|406.67|0
1646120080000|2022-03-01 07:34:40|409.62|407.22|409.62|407.22|409.84|407.44|409.62|407.22|0
1646120090000|2022-03-01 07:34:50|409.73|407.33|409.84|407.44|409.84|407.44|409.51|407.11|0
1646120100000|2022-03-01 07:35:00|410.06|407.66|409.95|407.55|410.06|407.66|409.95|407.55|0
1646120110000|2022-03-01 07:35:10|409.84|407.44|409.62|407.22|409.95|407.55|409.29|406.89|0
1646120120000|2022-03-01 07:35:20|409.29|406.89|409.29|406.89|409.29|406.89|409.29|406.89|0
1646120130000|2022-03-01 07:35:30|409.4|407|409.07|406.67|409.4|407|409.07|406.67|0
1646120140000|2022-03-01 07:35:40|408.95|406.55|409.07|406.67|409.29|406.89|408.95|406.55|0
1646120150000|2022-03-01 07:35:50|409.62|407.22|409.4|407|409.62|407.22|409.4|407|0
1646120160000|2022-03-01 07:36:00|409.29|406.89|409.4|407|409.4|407|409.17|406.77|0
1646120170000|2022-03-01 07:36:10|408.63|406.23|409.95|407.55|409.95|407.55|408.63|406.23|0
1646120180000|2022-03-01 07:36:20|410.17|407.77|410.17|407.77|410.17|407.77|409.95|407.55|0
1646120190000|2022-03-01 07:36:30|409.73|407.33|409.17|406.77|409.73|407.33|409.07|406.67|0
1646120200000|2022-03-01 07:36:40|409.51|407.11|409.29|406.89|409.51|407.11|409.29|406.89|0
1646120210000|2022-03-01 07:36:50|409.07|406.67|408.95|406.55|409.07|406.67|408.95|406.55|0
1646120220000|2022-03-01 07:37:00|408.63|406.23|408.41|406.01|408.73|406.33|408.41|406.01|0
1646120230000|2022-03-01 07:37:10|408.63|406.23|407.85|405.45|408.63|406.23|407.85|405.45|0
1646120240000|2022-03-01 07:37:20|407.96|405.56|407.96|405.56|407.96|405.56|407.96|405.56|0
1646120250000|2022-03-01 07:37:30|408.07|405.67|408.95|406.55|408.95|406.55|408.07|405.67|0
1646120260000|2022-03-01 07:37:40|408.51|406.11|408.4|406|408.51|406.11|408.18|405.78|0
1646120270000|2022-03-01 07:37:50|409.61|407.21|409.07|406.67|409.61|407.21|409.07|406.67|0
1646120280000|2022-03-01 07:38:00|409.61|407.21|409.95|407.55|409.95|407.55|409.51|407.11|0
1646120290000|2022-03-01 07:38:10|410.17|407.77|410.17|407.77|410.17|407.77|409.73|407.33|0
1646120300000|2022-03-01 07:38:20|410.05|407.65|409.51|407.11|410.05|407.65|409.51|407.11|0
1646120310000|2022-03-01 07:38:30|409.73|407.33|409.39|406.99|409.95|407.55|409.39|406.99|0
1646120320000|2022-03-01 07:38:40|409.17|406.77|409.17|406.77|409.17|406.77|408.95|406.55|0
1646120330000|2022-03-01 07:38:50|409.51|407.11|409.17|406.77|409.61|407.21|409.17|406.77|0
1646120340000|2022-03-01 07:39:00|409.06|406.66|409.17|406.77|409.17|406.77|409.06|406.66|0
1646120350000|2022-03-01 07:39:10|409.06|406.66|408.95|406.55|409.28|406.88|408.84|406.44|0
1646120360000|2022-03-01 07:39:20|409.28|406.88|409.83|407.43|409.83|407.43|409.28|406.88|0
1646120370000|2022-03-01 07:39:30|409.95|407.55|410.39|407.99|410.39|407.99|409.83|407.43|0
1646120380000|2022-03-01 07:39:40|410.17|407.77|410.17|407.77|410.17|407.77|410.05|407.65|0
1646120390000|2022-03-01 07:39:50|410.27|407.87|410.49|408.09|410.49|408.09|410.17|407.77|0
1646120400000|2022-03-01 07:40:00|410.61|408.21|410.05|407.65|410.61|408.21|410.05|407.65|0
1646120410000|2022-03-01 07:40:10|410.17|407.77|411.16|408.76|411.16|408.76|410.17|407.77|0
1646120420000|2022-03-01 07:40:20|411.27|408.87|411.05|408.65|411.27|408.87|411.05|408.65|0
1646120430000|2022-03-01 07:40:30|411.16|408.76|411.71|409.31|411.71|409.31|411.16|408.76|0
1646120440000|2022-03-01 07:40:40|411.16|408.76|411.16|408.76|411.38|408.98|411.16|408.76|0
1646120450000|2022-03-01 07:40:50|410.83|408.43|411.27|408.87|411.27|408.87|410.83|408.43|0
1646120460000|2022-03-01 07:41:00|411.49|409.09|411.49|409.09|411.49|409.09|411.38|408.98|0
1646120470000|2022-03-01 07:41:10|411.71|409.31|411.82|409.42|411.82|409.42|411.71|409.31|0
1646120480000|2022-03-01 07:41:20|411.49|409.09|411.27|408.87|411.49|409.09|411.27|408.87|0
1646120490000|2022-03-01 07:41:30|411.38|408.98|410.83|408.43|411.38|408.98|410.83|408.43|0
1646120500000|2022-03-01 07:41:40|410.93|408.53|410.49|408.09|410.93|408.53|410.49|408.09|0
1646120510000|2022-03-01 07:41:50|410.71|408.31|410.49|408.09|410.71|408.31|410.49|408.09|0
1646120520000|2022-03-01 07:42:00|410.71|408.31|410.61|408.21|410.71|408.31|410.61|408.21|0
1646120530000|2022-03-01 07:42:10|410.38|407.98|411.15|408.75|411.15|408.75|410.38|407.98|0
1646120540000|2022-03-01 07:42:20|410.83|408.43|411.27|408.87|411.27|408.87|410.83|408.43|0
1646120550000|2022-03-01 07:42:30|411.05|408.65|411.27|408.87|411.27|408.87|411.05|408.65|0
1646120560000|2022-03-01 07:42:40|411.05|408.65|410.71|408.31|411.05|408.65|410.38|407.98|0
1646120570000|2022-03-01 07:42:50|410.83|408.43|411.05|408.65|411.27|408.87|410.83|408.43|0
1646120580000|2022-03-01 07:43:00|410.83|408.43|410.83|408.43|411.15|408.75|410.83|408.43|0
1646120590000|2022-03-01 07:43:10|410.93|408.53|411.05|408.65|411.15|408.75|410.6|408.2|0
1646120600000|2022-03-01 07:43:20|411.15|408.75|411.05|408.65|411.15|408.75|411.05|408.65|0
1646120610000|2022-03-01 07:43:30|410.93|408.53|410.82|408.42|410.93|408.53|410.71|408.31|0
1646120620000|2022-03-01 07:43:40|410.49|408.09|410.71|408.31|411.05|408.65|410.49|408.09|0
1646120630000|2022-03-01 07:43:50|410.49|408.09|410.71|408.31|410.71|408.31|410.49|408.09|0
1646120640000|2022-03-01 07:44:00|410.82|408.42|410.71|408.31|410.82|408.42|410.71|408.31|0
1646120650000|2022-03-01 07:44:10|411.37|408.97|411.04|408.64|411.37|408.97|411.04|408.64|0
1646120660000|2022-03-01 07:44:20|411.15|408.75|411.27|408.87|411.59|409.19|411.15|408.75|0
1646120670000|2022-03-01 07:44:30|410.27|407.87|410.38|407.98|410.38|407.98|410.27|407.87|0
1646120680000|2022-03-01 07:44:40|410.6|408.2|410.93|408.53|410.93|408.53|410.6|408.2|0
1646120690000|2022-03-01 07:44:50|410.71|408.31|410.71|408.31|410.71|408.31|410.6|408.2|0
1646120700000|2022-03-01 07:45:00|410.82|408.42|410.27|407.87|410.82|408.42|410.16|407.76|0
1646120710000|2022-03-01 07:45:10|409.72|407.32|408.94|406.54|409.72|407.32|408.94|406.54|0
1646120720000|2022-03-01 07:45:20|408.72|406.32|408.83|406.43|408.83|406.43|408.72|406.32|0
1646120730000|2022-03-01 07:45:30|408.72|406.32|410.27|407.87|410.27|407.87|408.61|406.21|0
1646120740000|2022-03-01 07:45:40|410.16|407.76|410.16|407.76|410.16|407.76|410.16|407.76|0
1646120750000|2022-03-01 07:45:50|409.72|407.32|410.16|407.76|410.38|407.98|409.72|407.32|0
1646120760000|2022-03-01 07:46:00|410.04|407.64|410.38|407.98|410.49|408.09|409.94|407.54|0
1646120770000|2022-03-01 07:46:10|410.26|407.86|410.16|407.76|410.26|407.86|410.16|407.76|0
1646120780000|2022-03-01 07:46:20|410.48|408.08|410.16|407.76|410.6|408.2|410.04|407.64|0
1646120790000|2022-03-01 07:46:30|409.94|407.54|409.94|407.54|410.04|407.64|409.82|407.42|0
1646120800000|2022-03-01 07:46:40|409.82|407.42|409.72|407.32|409.94|407.54|409.72|407.32|0
1646120810000|2022-03-01 07:46:50|409.6|407.2|409.38|406.98|409.6|407.2|409.38|406.98|0
1646120820000|2022-03-01 07:47:00|409.6|407.2|409.16|406.76|409.72|407.32|409.16|406.76|0
1646120830000|2022-03-01 07:47:10|409.05|406.65|408.39|405.99|409.05|406.65|408.39|405.99|0
1646120840000|2022-03-01 07:47:20|408.83|406.43|408.61|406.21|408.83|406.43|408.61|406.21|0
1646120850000|2022-03-01 07:47:30|408.39|405.99|408.39|405.99|408.61|406.21|408.39|405.99|0
1646120860000|2022-03-01 07:47:40|408.61|406.21|408.61|406.21|408.61|406.21|408.61|406.21|0
1646120870000|2022-03-01 07:47:50|408.83|406.43|408.72|406.32|408.83|406.43|408.72|406.32|0
1646120880000|2022-03-01 07:48:00|408.94|406.54|409.05|406.65|409.05|406.65|408.72|406.32|0
1646120890000|2022-03-01 07:48:10|408.83|406.43|409.6|407.2|409.6|407.2|408.83|406.43|0
1646120900000|2022-03-01 07:48:20|409.27|406.87|409.27|406.87|409.49|407.09|409.27|406.87|0
1646120910000|2022-03-01 07:48:30|409.05|406.65|409.05|406.65|409.05|406.65|408.83|406.43|0
1646120920000|2022-03-01 07:48:40|408.94|406.54|409.05|406.65|409.05|406.65|408.61|406.21|0
1646120930000|2022-03-01 07:48:50|408.94|406.54|408.83|406.43|408.94|406.54|408.83|406.43|0
1646120940000|2022-03-01 07:49:00|409.27|406.87|408.94|406.54|409.27|406.87|408.94|406.54|0
1646120950000|2022-03-01 07:49:10|409.05|406.65|409.49|407.09|409.49|407.09|409.05|406.65|0
1646120960000|2022-03-01 07:49:20|409.27|406.87|408.49|406.09|409.6|407.2|408.49|406.09|0
1646120970000|2022-03-01 07:49:30|408.39|405.99|408.61|406.21|408.71|406.31|408.39|405.99|0
1646120980000|2022-03-01 07:49:40|408.49|406.09|408.39|405.99|408.49|406.09|408.39|405.99|0
1646120990000|2022-03-01 07:49:50|408.27|405.87|408.49|406.09|408.49|406.09|408.27|405.87|0
1646121000000|2022-03-01 07:50:00|409.05|406.65|408.93|406.53|409.05|406.65|408.61|406.21|0
1646121010000|2022-03-01 07:50:10|408.83|406.43|408.93|406.53|409.27|406.87|408.83|406.43|0
1646121020000|2022-03-01 07:50:20|409.27|406.87|409.38|406.98|409.82|407.42|409.27|406.87|0
1646121030000|2022-03-01 07:50:30|409.49|407.09|409.49|407.09|409.49|407.09|409.37|406.97|0
1646121040000|2022-03-01 07:50:40|409.93|407.53|409.6|407.2|409.93|407.53|409.6|407.2|0
1646121050000|2022-03-01 07:50:50|409.71|407.31|409.82|407.42|409.93|407.53|409.71|407.31|0
1646121060000|2022-03-01 07:51:00|409.71|407.31|410.04|407.64|410.04|407.64|409.71|407.31|0
1646121070000|2022-03-01 07:51:10|409.82|407.42|409.59|407.19|409.82|407.42|409.49|407.09|0
1646121080000|2022-03-01 07:51:20|409.49|407.09|409.59|407.19|409.59|407.19|409.49|407.09|0
1646121090000|2022-03-01 07:51:30|410.04|407.64|410.48|408.08|410.48|408.08|410.04|407.64|0
1646121100000|2022-03-01 07:51:40|410.7|408.3|410.7|408.3|410.7|408.3|410.7|408.3|0
1646121110000|2022-03-01 07:51:50|410.81|408.41|410.37|407.97|410.81|408.41|410.37|407.97|0
1646121120000|2022-03-01 07:52:00|410.48|408.08|410.81|408.41|410.81|408.41|410.48|408.08|0
1646121130000|2022-03-01 07:52:10|411.03|408.63|410.81|408.41|411.03|408.63|410.81|408.41|0
1646121140000|2022-03-01 07:52:20|410.48|408.08|410.37|407.97|410.59|408.19|410.37|407.97|0
1646121150000|2022-03-01 07:52:30|410.59|408.19|410.48|408.08|410.7|408.3|410.48|408.08|0
1646121160000|2022-03-01 07:52:40|409.81|407.41|409.05|406.65|410.26|407.86|409.05|406.65|0
1646121170000|2022-03-01 07:52:50|408.82|406.42|408.6|406.2|408.82|406.42|408.6|406.2|0
1646121180000|2022-03-01 07:53:00|408.16|405.76|408.27|405.87|408.38|405.98|408.16|405.76|0
1646121190000|2022-03-01 07:53:10|408.05|405.65|407.94|405.54|408.05|405.65|407.94|405.54|0
1646121200000|2022-03-01 07:53:20|408.16|405.76|408.16|405.76|408.16|405.76|408.16|405.76|0
1646121210000|2022-03-01 07:53:30|408.27|405.87|408.38|405.98|408.38|405.98|408.27|405.87|0
1646121220000|2022-03-01 07:53:40|408.6|406.2|408.82|406.42|408.82|406.42|408.6|406.2|0
1646121230000|2022-03-01 07:53:50|408.38|405.98|408.16|405.76|408.38|405.98|408.16|405.76|0
1646121240000|2022-03-01 07:54:00|407.94|405.54|407.28|404.88|407.94|405.54|407.28|404.88|0
1646121250000|2022-03-01 07:54:10|407.5|405.1|407.61|405.21|407.61|405.21|407.38|404.98|0
1646121260000|2022-03-01 07:54:20|407.5|405.1|407.06|404.66|407.5|405.1|407.06|404.66|0
1646121270000|2022-03-01 07:54:30|407.16|404.76|407.6|405.2|407.6|405.2|407.16|404.76|0
1646121280000|2022-03-01 07:54:40|407.72|405.32|406.84|404.44|407.72|405.32|406.84|404.44|0
1646121290000|2022-03-01 07:54:50|406.72|404.32|406.62|404.22|406.72|404.32|406.62|404.22|0
1646121300000|2022-03-01 07:55:00|406.84|404.44|406.72|404.32|407.16|404.76|406.72|404.32|0
1646121310000|2022-03-01 07:55:10|406.4|404|405.84|403.44|406.4|404|405.84|403.44|0
1646121320000|2022-03-01 07:55:20|406.18|403.78|406.06|403.66|406.18|403.78|405.74|403.34|0
1646121330000|2022-03-01 07:55:30|406.18|403.78|406.28|403.88|406.4|404|405.96|403.56|0
1646121340000|2022-03-01 07:55:40|406.4|404|406.4|404|406.4|404|406.28|403.88|0
1646121350000|2022-03-01 07:55:50|406.18|403.78|406.4|404|406.4|404|406.18|403.78|0
1646121360000|2022-03-01 07:56:00|406.72|404.32|407.06|404.66|407.06|404.66|406.62|404.22|0
1646121370000|2022-03-01 07:56:10|407.5|405.1|407.6|405.2|407.6|405.2|407.28|404.88|0
1646121380000|2022-03-01 07:56:20|407.5|405.1|407.28|404.88|407.6|405.2|407.28|404.88|0
1646121390000|2022-03-01 07:56:30|407.38|404.98|407.5|405.1|407.5|405.1|407.28|404.88|0
1646121400000|2022-03-01 07:56:40|407.28|404.88|406.83|404.43|407.28|404.88|406.83|404.43|0
1646121410000|2022-03-01 07:56:50|406.61|404.21|406.61|404.21|406.61|404.21|406.39|403.99|0
1646121420000|2022-03-01 07:57:00|406.83|404.43|406.94|404.54|406.94|404.54|406.83|404.43|0
1646121430000|2022-03-01 07:57:10|407.05|404.65|406.83|404.43|407.05|404.65|406.61|404.21|0
1646121440000|2022-03-01 07:57:20|406.94|404.54|406.39|403.99|406.94|404.54|406.39|403.99|0
1646121450000|2022-03-01 07:57:30|406.5|404.1|406.17|403.77|406.61|404.21|406.17|403.77|0
1646121460000|2022-03-01 07:57:40|405.95|403.55|406.39|403.99|406.39|403.99|405.95|403.55|0
1646121470000|2022-03-01 07:57:50|406.17|403.77|405.51|403.11|406.17|403.77|405.51|403.11|0
1646121480000|2022-03-01 07:58:00|405.73|403.33|405.4|403|405.84|403.44|405.4|403|0
1646121490000|2022-03-01 07:58:10|405.18|402.78|405.07|402.67|405.4|403|405.07|402.67|0
1646121500000|2022-03-01 07:58:20|404.85|402.45|404.96|402.56|405.07|402.67|404.85|402.45|0
1646121510000|2022-03-01 07:58:30|405.4|403|405.95|403.55|405.95|403.55|405.4|403|0
1646121520000|2022-03-01 07:58:40|405.73|403.33|406.61|404.21|406.61|404.21|405.73|403.33|0
1646121530000|2022-03-01 07:58:50|406.5|404.1|406.39|403.99|406.5|404.1|406.39|403.99|0
1646121540000|2022-03-01 07:59:00|406.83|404.43|406.28|403.88|406.83|404.43|406.28|403.88|0
1646121550000|2022-03-01 07:59:10|406.39|403.99|406.83|404.43|406.83|404.43|406.39|403.99|0
1646121560000|2022-03-01 07:59:20|406.61|404.21|407.05|404.65|407.05|404.65|406.61|404.21|0
1646121570000|2022-03-01 07:59:30|407.16|404.76|408.59|406.19|408.59|406.19|407.16|404.76|0
1646121580000|2022-03-01 07:59:40|408.48|406.08|407.93|405.53|408.48|406.08|407.93|405.53|0
1646121590000|2022-03-01 07:59:50|408.15|405.75|408.59|406.19|408.7|406.3|408.15|405.75|0
1646121600000|2022-03-01 08:00:00|408.81|406.41|409.48|407.08|410.14|407.74|408.81|406.41|0
1646121610000|2022-03-01 08:00:10|409.04|406.64|406.39|403.99|409.04|406.64|406.39|403.99|0
1646121620000|2022-03-01 08:00:20|406.27|403.87|405.29|402.89|406.27|403.87|405.07|402.67|0
1646121630000|2022-03-01 08:00:30|406.97|404.57|407.08|404.68|407.64|405.24|406.97|404.57|0
1646121640000|2022-03-01 08:00:40|406.75|404.35|407.41|405.01|407.64|405.24|406.75|404.35|0
1646121650000|2022-03-01 08:00:50|407.19|404.79|406.97|404.57|407.19|404.79|406.75|404.35|0
1646121660000|2022-03-01 08:01:00|407.19|404.79|408.08|405.68|408.08|405.68|407.19|404.79|0
1646121670000|2022-03-01 08:01:10|408.3|405.9|408.84|406.44|408.84|406.44|408.3|405.9|0
1646121680000|2022-03-01 08:01:20|408.08|405.68|407.41|405.01|408.08|405.68|407.41|405.01|0
1646121690000|2022-03-01 08:01:30|407.85|405.45|407.74|405.34|408.3|405.9|407.74|405.34|0
1646121700000|2022-03-01 08:01:40|407.19|404.79|408.07|405.67|408.07|405.67|407.19|404.79|0
1646121710000|2022-03-01 08:01:50|408.4|406|408.62|406.22|408.84|406.44|408.4|406|0
1646121720000|2022-03-01 08:02:00|408.07|405.67|408.52|406.12|408.52|406.12|407.85|405.45|0
1646121730000|2022-03-01 08:02:10|409.18|406.78|408.4|406|409.18|406.78|408.4|406|0
1646121740000|2022-03-01 08:02:20|407.63|405.23|407.96|405.56|407.96|405.56|407.41|405.01|0
1646121750000|2022-03-01 08:02:30|409.18|406.78|408.74|406.34|409.62|407.22|408.74|406.34|0
1646121760000|2022-03-01 08:02:40|409.18|406.78|409.62|407.22|409.62|407.22|409.18|406.78|0
1646121770000|2022-03-01 08:02:50|409.18|406.78|409.4|407|409.4|407|409.18|406.78|0
1646121780000|2022-03-01 08:03:00|409.5|407.1|409.18|406.78|409.5|407.1|408.96|406.56|0
1646121790000|2022-03-01 08:03:10|409.62|407.22|410.06|407.66|410.06|407.66|409.4|407|0
1646121800000|2022-03-01 08:03:20|410.5|408.1|409.84|407.44|410.5|408.1|409.84|407.44|0
1646121810000|2022-03-01 08:03:30|408.51|406.11|409.28|406.88|409.28|406.88|408.51|406.11|0
1646121820000|2022-03-01 08:03:40|409.62|407.22|410.06|407.66|410.28|407.88|409.62|407.22|0
1646121830000|2022-03-01 08:03:50|409.72|407.32|409.28|406.88|409.72|407.32|409.28|406.88|0
1646121840000|2022-03-01 08:04:00|409.06|406.66|409.18|406.78|409.18|406.78|408.95|406.55|0
1646121850000|2022-03-01 08:04:10|409.72|407.32|410.39|407.99|410.39|407.99|409.72|407.32|0
1646121860000|2022-03-01 08:04:20|410.94|408.54|410.16|407.76|410.94|408.54|410.16|407.76|0
1646121870000|2022-03-01 08:04:30|410.5|408.1|410.94|408.54|410.94|408.54|410.5|408.1|0
1646121880000|2022-03-01 08:04:40|410.5|408.1|410.28|407.88|410.5|408.1|410.06|407.66|0
1646121890000|2022-03-01 08:04:50|410.06|407.66|411.83|409.43|411.83|409.43|410.06|407.66|0
1646121900000|2022-03-01 08:05:00|412.13|410.21|412.25|410.33|412.25|410.33|412.13|410.21|0
1646121910000|2022-03-01 08:05:10|413.14|411.22|412.69|410.77|413.14|411.22|412.69|410.77|0
1646121920000|2022-03-01 08:05:20|412.25|410.33|412.91|410.99|412.91|410.99|412.03|410.11|0
1646121930000|2022-03-01 08:05:30|413.13|411.21|412.47|410.55|413.13|411.21|412.25|410.33|0
1646121940000|2022-03-01 08:05:40|412.58|410.66|412.47|410.55|412.58|410.66|412.47|410.55|0
1646121950000|2022-03-01 08:05:50|412.91|410.99|412.47|410.55|412.91|410.99|412.47|410.55|0
1646121960000|2022-03-01 08:06:00|412.25|410.33|413.58|411.66|413.58|411.66|412.25|410.33|0
1646121970000|2022-03-01 08:06:10|414.02|412.1|414.46|412.54|414.68|412.76|414.02|412.1|0
1646121980000|2022-03-01 08:06:20|414.68|412.76|415.79|413.87|415.79|413.87|414.68|412.76|0
1646121990000|2022-03-01 08:06:30|415.57|413.65|416.24|414.32|416.46|414.54|415.57|413.65|0
1646122000000|2022-03-01 08:06:40|416.34|414.42|415.13|413.21|416.34|414.42|415.13|413.21|0
1646122010000|2022-03-01 08:06:50|415.57|413.65|415.57|413.65|415.57|413.65|415.35|413.43|0
1646122020000|2022-03-01 08:07:00|416.12|414.2|416.12|414.2|416.12|414.2|416.12|414.2|0
1646122030000|2022-03-01 08:07:10|416.24|414.32|414.9|412.98|416.24|414.32|414.9|412.98|0
1646122040000|2022-03-01 08:07:20|416.12|414.2|416.34|414.42|416.46|414.54|416.12|414.2|0
1646122050000|2022-03-01 08:07:30|416.56|414.64|416.56|414.64|416.56|414.64|416.01|414.09|0
1646122060000|2022-03-01 08:07:40|416.68|414.76|417.12|415.2|417.12|415.2|416.68|414.76|0
1646122070000|2022-03-01 08:07:50|416.9|414.98|416.01|414.09|416.9|414.98|415.35|413.43|0
1646122080000|2022-03-01 08:08:00|415.35|413.43|415.45|413.53|415.45|413.53|415.13|413.21|0
1646122090000|2022-03-01 08:08:10|414.9|412.98|413.8|411.88|414.9|412.98|413.8|411.88|0
1646122100000|2022-03-01 08:08:20|414.12|412.2|414.57|412.65|414.9|412.98|414.12|412.2|0
1646122110000|2022-03-01 08:08:30|414.24|412.32|414.24|412.32|414.57|412.65|414.24|412.32|0
1646122120000|2022-03-01 08:08:40|414.46|412.54|414.34|412.42|415.12|413.2|414.34|412.42|0
1646122130000|2022-03-01 08:08:50|414.68|412.76|414.46|412.54|414.9|412.98|414.46|412.54|0
1646122140000|2022-03-01 08:09:00|414.12|412.2|415.23|413.31|415.23|413.31|414.12|412.2|0
1646122150000|2022-03-01 08:09:10|415.35|413.43|415.23|413.31|415.35|413.43|415.12|413.2|0
1646122160000|2022-03-01 08:09:20|415.12|413.2|414.68|412.76|415.12|413.2|414.68|412.76|0
1646122170000|2022-03-01 08:09:30|414.9|412.98|414.68|412.76|414.9|412.98|414.46|412.54|0
1646122180000|2022-03-01 08:09:40|415.01|413.09|414.68|412.76|415.01|413.09|414.68|412.76|0
1646122190000|2022-03-01 08:09:50|414.24|412.32|414.24|412.32|415.12|413.2|414.24|412.32|0
1646122200000|2022-03-01 08:10:00|413.79|411.87|413.68|411.76|413.79|411.87|413.68|411.76|0
1646122210000|2022-03-01 08:10:10|414.9|412.98|414.9|412.98|415.23|413.31|414.9|412.98|0
1646122220000|2022-03-01 08:10:20|414.24|412.32|414.68|412.76|414.68|412.76|414.24|412.32|0
1646122230000|2022-03-01 08:10:30|414.24|412.32|414.01|412.09|414.46|412.54|414.01|412.09|0
1646122240000|2022-03-01 08:10:40|414.68|412.76|414.9|412.98|415.12|413.2|414.68|412.76|0
1646122250000|2022-03-01 08:10:50|414.56|412.64|415.12|413.2|415.12|413.2|414.56|412.64|0
1646122260000|2022-03-01 08:11:00|414.9|412.98|415.12|413.2|415.23|413.31|414.9|412.98|0
1646122270000|2022-03-01 08:11:10|414.9|412.98|413.57|411.65|414.9|412.98|413.57|411.65|0
1646122280000|2022-03-01 08:11:20|413.13|411.21|413.68|411.76|413.68|411.76|412.91|410.99|0
1646122290000|2022-03-01 08:11:30|413.57|411.65|414.12|412.2|414.68|412.76|413.57|411.65|0
1646122300000|2022-03-01 08:11:40|414.01|412.09|413.35|411.43|414.01|412.09|413.13|411.21|0
1646122310000|2022-03-01 08:11:50|413.01|411.09|412.9|410.98|413.01|411.09|412.9|410.98|0
1646122320000|2022-03-01 08:12:00|412.57|410.65|413.13|411.21|413.13|411.21|412.57|410.65|0
1646122330000|2022-03-01 08:12:10|413.23|411.31|413.45|411.53|413.79|411.87|413.23|411.31|0
1646122340000|2022-03-01 08:12:20|414.12|412.2|413.57|411.65|414.12|412.2|413.57|411.65|0
1646122350000|2022-03-01 08:12:30|414.01|412.09|413.35|411.43|414.01|412.09|413.35|411.43|0
1646122360000|2022-03-01 08:12:40|413.57|411.65|414.01|412.09|414.23|412.31|413.57|411.65|0
1646122370000|2022-03-01 08:12:50|414.12|412.2|414.01|412.09|414.12|412.2|413.79|411.87|0
1646122380000|2022-03-01 08:13:00|413.42|411.5|413.53|411.61|413.75|411.83|413.2|411.28|0
1646122390000|2022-03-01 08:13:10|412.98|411.06|414.09|412.17|414.09|412.17|412.98|411.06|0
1646122400000|2022-03-01 08:13:20|413.87|411.95|413.42|411.5|413.87|411.95|413.2|411.28|0
1646122410000|2022-03-01 08:13:30|413.2|411.28|412.76|410.84|413.2|411.28|411.87|409.95|0
1646122420000|2022-03-01 08:13:40|412.98|411.06|412.98|411.06|412.98|411.06|412.76|410.84|0
1646122430000|2022-03-01 08:13:50|413.2|411.28|412.42|410.5|413.2|411.28|412.42|410.5|0
1646122440000|2022-03-01 08:14:00|412.2|410.28|410.54|408.62|412.2|410.28|410.54|408.62|0
1646122450000|2022-03-01 08:14:10|409.88|407.96|409.88|407.96|409.88|407.96|409.21|407.29|0
1646122460000|2022-03-01 08:14:20|410.42|408.5|410.54|408.62|410.76|408.84|410.42|408.5|0
1646122470000|2022-03-01 08:14:30|410.42|408.5|410.32|408.4|410.42|408.5|410.32|408.4|0
1646122480000|2022-03-01 08:14:40|409.65|407.73|409.43|407.51|409.65|407.73|409.21|407.29|0
1646122490000|2022-03-01 08:14:50|409.21|407.29|409.98|408.06|409.98|408.06|409.21|407.29|0
1646122500000|2022-03-01 08:15:00|409.54|407.62|409.32|407.4|409.54|407.62|409.32|407.4|0
1646122510000|2022-03-01 08:15:10|408.99|407.07|408.1|406.18|408.99|407.07|408.1|406.18|0
1646122520000|2022-03-01 08:15:20|408.33|406.41|409.43|407.51|409.43|407.51|408.33|406.41|0
1646122530000|2022-03-01 08:15:30|409.65|407.73|408.55|406.63|409.65|407.73|408.55|406.63|0
1646122540000|2022-03-01 08:15:40|408.77|406.85|409.43|407.51|409.43|407.51|408.77|406.85|0
1646122550000|2022-03-01 08:15:50|408.77|406.85|409.21|407.29|409.21|407.29|408.1|406.18|0
1646122560000|2022-03-01 08:16:00|409.32|407.4|409.21|407.29|409.87|407.95|409.21|407.29|0
1646122570000|2022-03-01 08:16:10|408.99|407.07|409.43|407.51|409.43|407.51|408.65|406.73|0
1646122580000|2022-03-01 08:16:20|408.32|406.4|407|405.08|408.32|406.4|407|405.08|0
1646122590000|2022-03-01 08:16:30|407.66|405.74|407.88|405.96|407.88|405.96|407.44|405.52|0
1646122600000|2022-03-01 08:16:40|407.66|405.74|407.44|405.52|407.88|405.96|407.44|405.52|0
1646122610000|2022-03-01 08:16:50|407.99|406.07|408.54|406.62|408.54|406.62|407.99|406.07|0
1646122620000|2022-03-01 08:17:00|408.32|406.4|408.87|406.95|409.53|407.61|408.32|406.4|0
1646122630000|2022-03-01 08:17:10|408.99|407.07|407.99|406.07|408.99|407.07|407.99|406.07|0
1646122640000|2022-03-01 08:17:20|407.54|405.62|408.43|406.51|408.43|406.51|407.54|405.62|0
1646122650000|2022-03-01 08:17:30|408.54|406.62|407.66|405.74|408.54|406.62|407.66|405.74|0
1646122660000|2022-03-01 08:17:40|407.44|405.52|407|405.08|407.44|405.52|406.78|404.86|0
1646122670000|2022-03-01 08:17:50|407.22|405.3|406.55|404.63|407.22|405.3|406.55|404.63|0
1646122680000|2022-03-01 08:18:00|406.78|404.86|407|405.08|407|405.08|406.78|404.86|0
1646122690000|2022-03-01 08:18:10|407.99|406.07|407.76|405.84|408.32|406.4|407.44|405.52|0
1646122700000|2022-03-01 08:18:20|407.99|406.07|408.1|406.18|408.54|406.62|407.99|406.07|0
1646122710000|2022-03-01 08:18:30|407.44|405.52|408.32|406.4|408.32|406.4|407.44|405.52|0
1646122720000|2022-03-01 08:18:40|407.98|406.06|407.66|405.74|408.21|406.29|407.66|405.74|0
1646122730000|2022-03-01 08:18:50|407.54|405.62|407.88|405.96|407.98|406.06|407.54|405.62|0
1646122740000|2022-03-01 08:19:00|407.44|405.52|407.66|405.74|407.66|405.74|407.22|405.3|0
1646122750000|2022-03-01 08:19:10|407.44|405.52|407.66|405.74|407.88|405.96|407.44|405.52|0
1646122760000|2022-03-01 08:19:20|407.88|405.96|408.76|406.84|408.98|407.06|407.88|405.96|0
1646122770000|2022-03-01 08:19:30|408.98|407.06|408.65|406.73|408.98|407.06|408.54|406.62|0
1646122780000|2022-03-01 08:19:40|409.09|407.17|408.2|406.28|409.09|407.17|408.1|406.18|0
1646122790000|2022-03-01 08:19:50|409.09|407.17|408.65|406.73|409.09|407.17|408.32|406.4|0
1646122800000|2022-03-01 08:20:00|408.76|406.84|408.42|406.5|408.98|407.06|408.42|406.5|0
1646122810000|2022-03-01 08:20:10|408.32|406.4|408.54|406.62|408.76|406.84|408.32|406.4|0
1646122820000|2022-03-01 08:20:20|408.1|406.18|408.87|406.95|408.87|406.95|408.1|406.18|0
1646122830000|2022-03-01 08:20:30|409.2|407.28|408.42|406.5|409.2|407.28|408.42|406.5|0
1646122840000|2022-03-01 08:20:40|408.32|406.4|408.76|406.84|408.76|406.84|408.32|406.4|0
1646122850000|2022-03-01 08:20:50|408.98|407.06|408.54|406.62|408.98|407.06|408.54|406.62|0
1646122860000|2022-03-01 08:21:00|408.98|407.06|408.54|406.62|408.98|407.06|408.54|406.62|0
1646122870000|2022-03-01 08:21:10|408.1|406.18|409.64|407.72|409.64|407.72|408.1|406.18|0
1646122880000|2022-03-01 08:21:20|409.42|407.5|409.87|407.95|409.87|407.95|409.42|407.5|0
1646122890000|2022-03-01 08:21:30|410.31|408.39|410.75|408.83|410.75|408.83|410.31|408.39|0
1646122900000|2022-03-01 08:21:40|410.53|408.61|410.53|408.61|410.75|408.83|410.53|408.61|0
1646122910000|2022-03-01 08:21:50|410.31|408.39|410.75|408.83|410.97|409.05|410.31|408.39|0
1646122920000|2022-03-01 08:22:00|410.31|408.39|410.53|408.61|410.97|409.05|410.09|408.17|0
1646122930000|2022-03-01 08:22:10|409.86|407.94|409.86|407.94|410.31|408.39|409.86|407.94|0
1646122940000|2022-03-01 08:22:20|409.64|407.72|409.64|407.72|409.86|407.94|409.64|407.72|0
1646122950000|2022-03-01 08:22:30|409.09|407.17|407.98|406.06|409.09|407.17|407.98|406.06|0
1646122960000|2022-03-01 08:22:40|408.32|406.4|407.98|406.06|408.32|406.4|407.76|405.84|0
1646122970000|2022-03-01 08:22:50|407.87|405.95|407.43|405.51|407.87|405.95|407.43|405.51|0
1646122980000|2022-03-01 08:23:00|406.99|405.07|406.55|404.63|406.99|405.07|406.33|404.41|0
1646122990000|2022-03-01 08:23:10|406.11|404.19|405.44|403.52|406.11|404.19|405.44|403.52|0
1646123000000|2022-03-01 08:23:20|404.12|402.2|402.36|400.44|404.12|402.2|402.36|400.44|0
1646123010000|2022-03-01 08:23:30|401.92|400|401.26|399.34|401.92|400|401.26|399.34|0
1646123020000|2022-03-01 08:23:40|400.82|398.9|399.28|397.36|400.82|398.9|399.28|397.36|0
1646123030000|2022-03-01 08:23:50|397.52|395.6|397.52|395.6|397.52|395.6|396.65|394.73|0
1646123040000|2022-03-01 08:24:00|397.74|395.82|399.6|397.68|399.6|397.68|397.74|395.82|0
1646123050000|2022-03-01 08:24:10|399.5|397.58|398.62|396.7|399.94|398.02|398.62|396.7|0
1646123060000|2022-03-01 08:24:20|399.28|397.36|399.28|397.36|399.5|397.58|399.28|397.36|0
1646123070000|2022-03-01 08:24:30|399.5|397.58|400.82|398.9|400.82|398.9|399.5|397.58|0
1646123080000|2022-03-01 08:24:40|399.5|397.58|399.5|397.58|400.04|398.12|399.5|397.58|0
1646123090000|2022-03-01 08:24:50|399.82|397.9|399.06|397.14|399.82|397.9|399.06|397.14|0
1646123100000|2022-03-01 08:25:00|398.62|396.7|398.62|396.7|399.28|397.36|398.62|396.7|0
1646123110000|2022-03-01 08:25:10|398.5|396.58|400.6|398.68|400.6|398.68|398.5|396.58|0
1646123120000|2022-03-01 08:25:20|400.72|398.8|399.95|398.03|400.72|398.8|399.95|398.03|0
1646123130000|2022-03-01 08:25:30|400.41|398.49|399.53|397.61|400.41|398.49|399.21|397.29|0
1646123140000|2022-03-01 08:25:40|400.14|398.22|399.82|397.9|400.91|398.99|399.82|397.9|0
1646123150000|2022-03-01 08:25:50|399.38|397.46|399.16|397.24|399.38|397.46|398.83|396.91|0
1646123160000|2022-03-01 08:26:00|398.5|396.58|398.72|396.8|398.94|397.02|398.5|396.58|0
1646123170000|2022-03-01 08:26:10|397.95|396.03|398.28|396.36|398.28|396.36|397.85|395.93|0
1646123180000|2022-03-01 08:26:20|398.17|396.25|398.06|396.14|398.17|396.25|397.63|395.71|0
1646123190000|2022-03-01 08:26:30|398.22|396.3|400.01|398.09|400.01|398.09|398.22|396.3|0
1646123200000|2022-03-01 08:26:40|400.88|398.96|401.31|399.39|401.74|399.82|400.12|398.2|0
1646123210000|2022-03-01 08:26:50|402.67|400.75|401.69|399.77|402.67|400.75|401.69|399.77|0
1646123220000|2022-03-01 08:27:00|401.8|399.88|402.23|400.31|402.23|400.31|401.36|399.44|0
1646123230000|2022-03-01 08:27:10|402.45|400.53|402.72|400.8|402.94|401.02|402.45|400.53|0
1646123240000|2022-03-01 08:27:20|402.51|400.59|402.18|400.26|402.61|400.69|401.86|399.94|0
1646123250000|2022-03-01 08:27:30|400.45|398.53|400.55|398.63|400.77|398.85|400.45|398.53|0
1646123260000|2022-03-01 08:27:40|400.89|398.97|400.17|398.25|400.89|398.97|399.73|397.81|0
1646123270000|2022-03-01 08:27:50|400.39|398.47|400.17|398.25|400.39|398.47|400.17|398.25|0
1646123280000|2022-03-01 08:28:00|400.39|398.47|400.71|398.79|400.71|398.79|400.39|398.47|0
1646123290000|2022-03-01 08:28:10|400.6|398.68|401.22|399.3|401.22|399.3|400.57|398.65|0
1646123300000|2022-03-01 08:28:20|401.65|399.73|400.78|398.86|401.87|399.95|400.78|398.86|0
1646123310000|2022-03-01 08:28:30|400.57|398.65|400.56|398.64|400.57|398.65|400.23|398.31|0
1646123320000|2022-03-01 08:28:40|401.65|399.73|402.09|400.17|402.09|400.17|401.65|399.73|0
1646123330000|2022-03-01 08:28:50|402.31|400.39|402.74|400.82|402.74|400.82|402.31|400.39|0
1646123340000|2022-03-01 08:29:00|403.07|401.15|402.85|400.93|403.07|401.15|402.53|400.61|0
1646123350000|2022-03-01 08:29:10|403.07|401.15|404.6|402.68|404.6|402.68|403.07|401.15|0
1646123360000|2022-03-01 08:29:20|404.81|402.89|404.27|402.35|404.81|402.89|404.27|402.35|0
1646123370000|2022-03-01 08:29:30|404.05|402.13|403.62|401.7|404.05|402.13|403.4|401.48|0
1646123380000|2022-03-01 08:29:40|403.83|401.91|403.83|401.91|403.94|402.02|403.83|401.91|0
1646123390000|2022-03-01 08:29:50|404.05|402.13|404.71|402.79|404.71|402.79|404.05|402.13|0
1646123400000|2022-03-01 08:30:00|404.49|402.57|403.62|401.7|405.15|403.23|403.62|401.7|0
1646123410000|2022-03-01 08:30:10|403.4|401.48|402.96|401.04|403.4|401.48|402.74|400.82|0
1646123420000|2022-03-01 08:30:20|403.4|401.48|402.52|400.6|403.4|401.48|402.52|400.6|0
1646123430000|2022-03-01 08:30:30|402.74|400.82|402.74|400.82|403.07|401.15|402.74|400.82|0
1646123440000|2022-03-01 08:30:40|402.19|400.27|402.19|400.27|402.74|400.82|402.09|400.17|0
1646123450000|2022-03-01 08:30:50|403.4|401.48|402.85|400.93|403.4|401.48|402.31|400.39|0
1646123460000|2022-03-01 08:31:00|403.18|401.26|403.4|401.48|403.4|401.48|403.18|401.26|0
1646123470000|2022-03-01 08:31:10|404.05|402.13|403.61|401.69|404.05|402.13|403.5|401.58|0
1646123480000|2022-03-01 08:31:20|403.83|401.91|403.83|401.91|403.94|402.02|403.83|401.91|0
1646123490000|2022-03-01 08:31:30|403.4|401.48|404.05|402.13|404.05|402.13|403.4|401.48|0
1646123500000|2022-03-01 08:31:40|403.61|401.69|403.18|401.26|403.61|401.69|403.18|401.26|0
1646123510000|2022-03-01 08:31:50|402.3|400.38|403.39|401.47|403.39|401.47|402.3|400.38|0
1646123520000|2022-03-01 08:32:00|403.18|401.26|404.05|402.13|404.05|402.13|403.18|401.26|0
1646123530000|2022-03-01 08:32:10|403.83|401.91|404.27|402.35|404.49|402.57|403.83|401.91|0
1646123540000|2022-03-01 08:32:20|403.83|401.91|404.27|402.35|404.37|402.45|403.83|401.91|0
1646123550000|2022-03-01 08:32:30|403.83|401.91|403.39|401.47|403.83|401.91|403.39|401.47|0
1646123560000|2022-03-01 08:32:40|403.61|401.69|403.18|401.26|403.61|401.69|403.18|401.26|0
1646123570000|2022-03-01 08:32:50|403.39|401.47|403.83|401.91|403.83|401.91|402.84|400.92|0
1646123580000|2022-03-01 08:33:00|404.27|402.35|403.39|401.47|404.27|402.35|403.39|401.47|0
1646123590000|2022-03-01 08:33:10|403.93|402.01|404.05|402.13|404.05|402.13|403.93|402.01|0
1646123600000|2022-03-01 08:33:20|404.27|402.35|405.03|403.11|405.03|403.11|404.27|402.35|0
1646123610000|2022-03-01 08:33:30|405.36|403.44|402.79|400.87|405.36|403.44|402.79|400.87|0
1646123620000|2022-03-01 08:33:40|402.9|400.98|404|402.08|404|402.08|402.9|400.98|0
1646123630000|2022-03-01 08:33:50|404.08|402.16|404.42|402.5|404.42|402.5|403.76|401.84|0
1646123640000|2022-03-01 08:34:00|403.98|402.06|403.98|402.06|404.42|402.5|403.98|402.06|0
1646123650000|2022-03-01 08:34:10|404.2|402.28|404.64|402.72|405.08|403.16|404.2|402.28|0
1646123660000|2022-03-01 08:34:20|404.42|402.5|404.64|402.72|404.64|402.72|404.42|402.5|0
1646123670000|2022-03-01 08:34:30|404.86|402.94|404.42|402.5|404.86|402.94|403.98|402.06|0
1646123680000|2022-03-01 08:34:40|404.96|403.04|405.3|403.38|405.3|403.38|404.42|402.5|0
1646123690000|2022-03-01 08:34:50|405.52|403.6|405.84|403.92|405.84|403.92|405.4|403.48|0
1646123700000|2022-03-01 08:35:00|405.52|403.6|405.62|403.7|405.74|403.82|405.52|403.6|0
1646123710000|2022-03-01 08:35:10|406.62|404.7|406.84|404.92|407.28|405.36|406.62|404.7|0
1646123720000|2022-03-01 08:35:20|406.17|404.25|405.73|403.81|406.17|404.25|405.73|403.81|0
1646123730000|2022-03-01 08:35:30|405.51|403.59|404.42|402.5|405.51|403.59|404.42|402.5|0
1646123740000|2022-03-01 08:35:40|404.74|402.82|404.63|402.71|404.85|402.93|404.63|402.71|0
1646123750000|2022-03-01 08:35:50|404.52|402.6|404.2|402.28|404.52|402.6|404.2|402.28|0
1646123760000|2022-03-01 08:36:00|403.54|401.62|403.54|401.62|403.86|401.94|403.54|401.62|0
1646123770000|2022-03-01 08:36:10|403.32|401.4|403.86|401.94|403.86|401.94|403.2|401.28|0
1646123780000|2022-03-01 08:36:20|403.76|401.84|403.97|402.05|404.3|402.38|403.76|401.84|0
1646123790000|2022-03-01 08:36:30|404.63|402.71|405.07|403.15|405.29|403.37|404.63|402.71|0
1646123800000|2022-03-01 08:36:40|405.29|403.37|405.73|403.81|405.95|404.03|405.29|403.37|0
1646123810000|2022-03-01 08:36:50|405.51|403.59|405.07|403.15|405.51|403.59|404.85|402.93|0
1646123820000|2022-03-01 08:37:00|404.85|402.93|404.26|402.34|404.85|402.93|404.26|402.34|0
1646123830000|2022-03-01 08:37:10|404.7|402.78|404.36|402.44|404.7|402.78|404.36|402.44|0
1646123840000|2022-03-01 08:37:20|403.92|402|404.24|402.32|404.24|402.32|403.81|401.89|0
1646123850000|2022-03-01 08:37:30|404.35|402.43|404.67|402.75|404.67|402.75|404.35|402.43|0
1646123860000|2022-03-01 08:37:40|404.78|402.86|405.05|403.13|405.33|403.41|404.78|402.86|0
1646123870000|2022-03-01 08:37:50|405.16|403.24|404.44|402.52|405.16|403.24|404.44|402.52|0
1646123880000|2022-03-01 08:38:00|404.33|402.41|404.27|402.35|404.49|402.57|404.27|402.35|0
1646123890000|2022-03-01 08:38:10|404.16|402.24|403.23|401.31|404.16|402.24|403.23|401.31|0
1646123900000|2022-03-01 08:38:20|403.13|401.21|402.49|400.57|403.13|401.21|402.49|400.57|0
1646123910000|2022-03-01 08:38:30|402.71|400.79|402.71|400.79|402.71|400.79|402.49|400.57|0
1646123920000|2022-03-01 08:38:40|403.15|401.23|402.28|400.36|403.15|401.23|402.28|400.36|0
1646123930000|2022-03-01 08:38:50|402.6|400.68|401.62|399.7|402.6|400.68|401.62|399.7|0
1646123940000|2022-03-01 08:39:00|401.18|399.26|399.97|398.05|401.18|399.26|399.97|398.05|0
1646123950000|2022-03-01 08:39:10|400.09|398.17|401.28|399.36|401.28|399.36|400.09|398.17|0
1646123960000|2022-03-01 08:39:20|402.27|400.35|403.37|401.45|403.37|401.45|402.27|400.35|0
1646123970000|2022-03-01 08:39:30|403.26|401.34|402.93|401.01|403.37|401.45|402.93|401.01|0
1646123980000|2022-03-01 08:39:40|403.69|401.77|401.5|399.58|403.69|401.77|401.5|399.58|0
1646123990000|2022-03-01 08:39:50|401.06|399.14|401.84|399.92|401.84|399.92|401.06|399.14|0
1646124000000|2022-03-01 08:40:00|401.4|399.48|401.4|399.48|402.05|400.13|401.4|399.48|0
1646124010000|2022-03-01 08:40:10|401.18|399.26|402.27|400.35|402.49|400.57|401.18|399.26|0
1646124020000|2022-03-01 08:40:20|402.16|400.24|403.47|401.55|403.47|401.55|402.16|400.24|0
1646124030000|2022-03-01 08:40:30|403.37|401.45|404.03|402.11|404.03|402.11|403.37|401.45|0
1646124040000|2022-03-01 08:40:40|404.25|402.33|404.03|402.11|404.25|402.33|404.03|402.11|0
1646124050000|2022-03-01 08:40:50|403.81|401.89|403.25|401.33|403.81|401.89|403.25|401.33|0
1646124060000|2022-03-01 08:41:00|402.38|400.46|402.93|401.01|402.93|401.01|402.38|400.46|0
1646124070000|2022-03-01 08:41:10|402.49|400.57|402.05|400.13|402.49|400.57|402.05|400.13|0
1646124080000|2022-03-01 08:41:20|401.83|399.91|402.16|400.24|402.38|400.46|401.83|399.91|0
1646124090000|2022-03-01 08:41:30|402.71|400.79|402.27|400.35|402.71|400.79|402.27|400.35|0
1646124100000|2022-03-01 08:41:40|402.38|400.46|401.61|399.69|402.6|400.68|401.61|399.69|0
1646124110000|2022-03-01 08:41:50|401.83|399.91|400.3|398.38|401.83|399.91|400.3|398.38|0
1646124120000|2022-03-01 08:42:00|400.52|398.6|400.96|399.04|400.96|399.04|400.52|398.6|0
1646124130000|2022-03-01 08:42:10|401.61|399.69|400.08|398.16|401.61|399.69|400.08|398.16|0
1646124140000|2022-03-01 08:42:20|399.64|397.72|399.64|397.72|399.64|397.72|399.31|397.39|0
1646124150000|2022-03-01 08:42:30|399.86|397.94|399.64|397.72|399.86|397.94|399.42|397.5|0
1646124160000|2022-03-01 08:42:40|399.2|397.28|400.18|398.26|400.18|398.26|399.2|397.28|0
1646124170000|2022-03-01 08:42:50|399.75|397.83|399.97|398.05|400.08|398.16|399.75|397.83|0
1646124180000|2022-03-01 08:43:00|400.08|398.16|399.64|397.72|400.3|398.38|399.64|397.72|0
1646124190000|2022-03-01 08:43:10|399.86|397.94|400.08|398.16|400.08|398.16|399.86|397.94|0
1646124200000|2022-03-01 08:43:20|400.3|398.38|400.74|398.82|400.74|398.82|400.18|398.26|0
1646124210000|2022-03-01 08:43:30|400.3|398.38|399.96|398.04|400.3|398.38|399.96|398.04|0
1646124220000|2022-03-01 08:43:40|400.3|398.38|400.52|398.6|400.95|399.03|400.3|398.38|0
1646124230000|2022-03-01 08:43:50|399.86|397.94|399.2|397.28|399.86|397.94|399.2|397.28|0
1646124240000|2022-03-01 08:44:00|399.31|397.39|398.33|396.41|399.31|397.39|398.33|396.41|0
1646124250000|2022-03-01 08:44:10|398.55|396.63|398.87|396.95|398.98|397.06|398.55|396.63|0
1646124260000|2022-03-01 08:44:20|398.55|396.63|399.64|397.72|399.64|397.72|398.55|396.63|0
1646124270000|2022-03-01 08:44:30|399.86|397.94|399.64|397.72|399.86|397.94|399.42|397.5|0
1646124280000|2022-03-01 08:44:40|399.86|397.94|399.86|397.94|400.08|398.16|399.74|397.82|0
1646124290000|2022-03-01 08:44:50|399.64|397.72|399.53|397.61|399.64|397.72|399.31|397.39|0
1646124300000|2022-03-01 08:45:00|399.2|397.28|398.98|397.06|399.42|397.5|398.98|397.06|0
1646124310000|2022-03-01 08:45:10|398.43|396.51|399.64|397.72|399.64|397.72|398.43|396.51|0
1646124320000|2022-03-01 08:45:20|399.31|397.39|400.08|398.16|400.08|398.16|399.31|397.39|0
1646124330000|2022-03-01 08:45:30|399.86|397.94|399.86|397.94|400.29|398.37|399.86|397.94|0
1646124340000|2022-03-01 08:45:40|400.08|398.16|399.86|397.94|400.08|398.16|399.86|397.94|0
1646124350000|2022-03-01 08:45:50|400.08|398.16|400.73|398.81|400.73|398.81|400.08|398.16|0
1646124360000|2022-03-01 08:46:00|400.29|398.37|400.4|398.48|400.51|398.59|400.29|398.37|0
1646124370000|2022-03-01 08:46:10|399.86|397.94|399.64|397.72|399.86|397.94|399.64|397.72|0
1646124380000|2022-03-01 08:46:20|399.86|397.94|400.84|398.92|400.84|398.92|399.86|397.94|0
1646124390000|2022-03-01 08:46:30|400.95|399.03|400.07|398.15|400.95|399.03|400.07|398.15|0
1646124400000|2022-03-01 08:46:40|399.64|397.72|400.62|398.7|400.62|398.7|399.64|397.72|0
1646124410000|2022-03-01 08:46:50|401.39|399.47|401.05|399.13|401.61|399.69|401.05|399.13|0
1646124420000|2022-03-01 08:47:00|400.62|398.7|400.29|398.37|401.17|399.25|400.29|398.37|0
1646124430000|2022-03-01 08:47:10|400.51|398.59|399.74|397.82|400.51|398.59|399.42|397.5|0
1646124440000|2022-03-01 08:47:20|398.87|396.95|398.65|396.73|398.98|397.06|398.65|396.73|0
1646124450000|2022-03-01 08:47:30|398.54|396.62|397.89|395.97|398.54|396.62|397.89|395.97|0
1646124460000|2022-03-01 08:47:40|397.45|395.53|399.08|397.16|399.08|397.16|397.45|395.53|0
1646124470000|2022-03-01 08:47:50|398.98|397.06|398.76|396.84|398.98|397.06|398.76|396.84|0
1646124480000|2022-03-01 08:48:00|398.32|396.4|397.89|395.97|398.54|396.62|397.67|395.75|0
1646124490000|2022-03-01 08:48:10|397.67|395.75|397.67|395.75|397.67|395.75|397.67|395.75|0
1646124500000|2022-03-01 08:48:20|397.89|395.97|395.81|393.89|397.89|395.97|395.81|393.89|0
1646124510000|2022-03-01 08:48:30|395.92|394|394.39|392.47|395.92|394|394.39|392.47|0
1646124520000|2022-03-01 08:48:40|394.61|392.69|395.15|393.23|395.37|393.45|394.61|392.69|0
1646124530000|2022-03-01 08:48:50|395.81|393.89|395.92|394|395.92|394|395.48|393.56|0
1646124540000|2022-03-01 08:49:00|395.27|393.35|395.92|394|395.92|394|395.27|393.35|0
1646124550000|2022-03-01 08:49:10|396.14|394.22|395.92|394|396.14|394.22|395.92|394|0
1646124560000|2022-03-01 08:49:20|394.39|392.47|394.83|392.91|394.83|392.91|394.39|392.47|0
1646124570000|2022-03-01 08:49:30|394.61|392.69|394.39|392.47|394.61|392.69|394.39|392.47|0
1646124580000|2022-03-01 08:49:40|394.61|392.69|393.09|391.17|394.61|392.69|393.09|391.17|0
1646124590000|2022-03-01 08:49:50|393.3|391.38|393.3|391.38|393.74|391.82|393.3|391.38|0
1646124600000|2022-03-01 08:50:00|393.84|391.92|393.84|391.92|394.06|392.14|393.52|391.6|0
1646124610000|2022-03-01 08:50:10|394.28|392.36|393.09|391.17|394.28|392.36|393.09|391.17|0
1646124620000|2022-03-01 08:50:20|393.19|391.27|393.09|391.17|393.19|391.27|392.43|390.51|0
1646124630000|2022-03-01 08:50:30|393.3|391.38|392.21|390.29|393.3|391.38|392.21|390.29|0
1646124640000|2022-03-01 08:50:40|392.65|390.73|392|390.08|392.65|390.73|392|390.08|0
1646124650000|2022-03-01 08:50:50|392.32|390.4|392.65|390.73|392.65|390.73|392.21|390.29|0
1646124660000|2022-03-01 08:51:00|392.87|390.95|393.08|391.16|393.08|391.16|392.87|390.95|0
1646124670000|2022-03-01 08:51:10|392.43|390.51|392.87|390.95|392.87|390.95|392.43|390.51|0
1646124680000|2022-03-01 08:51:20|393.08|391.16|393.52|391.6|393.84|391.92|393.08|391.16|0
1646124690000|2022-03-01 08:51:30|393.08|391.16|393.52|391.6|393.52|391.6|393.08|391.16|0
1646124700000|2022-03-01 08:51:40|393.3|391.38|393.74|391.82|393.84|391.92|393.3|391.38|0
1646124710000|2022-03-01 08:51:50|393.44|391.52|393.44|391.52|393.54|391.62|393.44|391.52|0
1646124720000|2022-03-01 08:52:00|394.02|392.1|393.69|391.77|394.02|392.1|393.59|391.67|0
1646124730000|2022-03-01 08:52:10|393.17|391.25|393.17|391.25|393.27|391.35|392.51|390.59|0
1646124740000|2022-03-01 08:52:20|393.38|391.46|392.51|390.59|393.38|391.46|392.51|390.59|0
1646124750000|2022-03-01 08:52:30|392.3|390.38|392.3|390.38|392.4|390.48|392.3|390.38|0
1646124760000|2022-03-01 08:52:40|392.51|390.59|392.51|390.59|392.62|390.7|392.51|390.59|0
1646124770000|2022-03-01 08:52:50|391.64|389.72|390.99|389.07|391.64|389.72|390.78|388.86|0
1646124780000|2022-03-01 08:53:00|391.21|389.29|390.88|388.96|391.21|389.29|390.88|388.96|0
1646124790000|2022-03-01 08:53:10|390.56|388.64|389.69|387.77|390.56|388.64|389.69|387.77|0
1646124800000|2022-03-01 08:53:20|389.8|387.88|389.04|387.12|389.8|387.88|388.82|386.9|0
1646124810000|2022-03-01 08:53:30|388.82|386.9|390.78|388.86|390.78|388.86|388.82|386.9|0
1646124820000|2022-03-01 08:53:40|390.99|389.07|391.64|389.72|391.86|389.94|390.99|389.07|0
1646124830000|2022-03-01 08:53:50|391.43|389.51|390.77|388.85|391.43|389.51|390.77|388.85|0
1646124840000|2022-03-01 08:54:00|390.99|389.07|391.21|389.29|391.31|389.39|390.99|389.07|0
1646124850000|2022-03-01 08:54:10|390.99|389.07|390.99|389.07|390.99|389.07|390.77|388.85|0
1646124860000|2022-03-01 08:54:20|390.77|388.85|390.88|388.96|390.88|388.96|390.66|388.74|0
1646124870000|2022-03-01 08:54:30|390.99|389.07|390.99|389.07|390.99|389.07|390.56|388.64|0
1646124880000|2022-03-01 08:54:40|390.77|388.85|391.86|389.94|391.86|389.94|390.77|388.85|0
1646124890000|2022-03-01 08:54:50|391.75|389.83|391.86|389.94|391.86|389.94|391.64|389.72|0
1646124900000|2022-03-01 08:55:00|391.21|389.29|390.99|389.07|391.21|389.29|390.66|388.74|0
1646124910000|2022-03-01 08:55:10|391.42|389.5|392.51|390.59|392.51|390.59|391.42|389.5|0
1646124920000|2022-03-01 08:55:20|393.16|391.24|392.94|391.02|393.16|391.24|392.94|391.02|0
1646124930000|2022-03-01 08:55:30|392.73|390.81|393.16|391.24|393.16|391.24|392.51|390.59|0
1646124940000|2022-03-01 08:55:40|393.05|391.13|392.73|390.81|393.05|391.13|392.73|390.81|0
1646124950000|2022-03-01 08:55:50|392.94|391.02|393.16|391.24|393.16|391.24|392.94|391.02|0
1646124960000|2022-03-01 08:56:00|392.94|391.02|392.94|391.02|392.94|391.02|392.29|390.37|0
1646124970000|2022-03-01 08:56:10|392.83|390.91|393.05|391.13|393.05|391.13|392.83|390.91|0
1646124980000|2022-03-01 08:56:20|392.73|390.81|392.07|390.15|392.73|390.81|392.07|390.15|0
1646124990000|2022-03-01 08:56:30|392.51|390.59|391.42|389.5|392.51|390.59|390.55|388.63|0
1646125000000|2022-03-01 08:56:40|390.99|389.07|390.77|388.85|390.99|389.07|390.77|388.85|0
1646125010000|2022-03-01 08:56:50|390.55|388.63|390.66|388.74|390.66|388.74|390.55|388.63|0
1646125020000|2022-03-01 08:57:00|390.55|388.63|391.2|389.28|391.2|389.28|390.55|388.63|0
1646125030000|2022-03-01 08:57:10|390.87|388.95|390.44|388.52|390.87|388.95|390.44|388.52|0
1646125040000|2022-03-01 08:57:20|391.2|389.28|391.85|389.93|391.85|389.93|391.2|389.28|0
1646125050000|2022-03-01 08:57:30|392.07|390.15|392.29|390.37|392.29|390.37|391.85|389.93|0
1646125060000|2022-03-01 08:57:40|392.51|390.59|392.51|390.59|392.61|390.69|392.51|390.59|0
1646125070000|2022-03-01 08:57:50|392.72|390.8|392.94|391.02|393.16|391.24|392.72|390.8|0
1646125080000|2022-03-01 08:58:00|393.16|391.24|393.81|391.89|393.81|391.89|393.16|391.24|0
1646125090000|2022-03-01 08:58:10|394.35|392.43|394.24|392.32|394.35|392.43|394.24|392.32|0
1646125100000|2022-03-01 08:58:20|394.68|392.76|394.68|392.76|394.68|392.76|394.68|392.76|0
1646125110000|2022-03-01 08:58:30|394.78|392.86|394.13|392.21|394.78|392.86|394.13|392.21|0
1646125120000|2022-03-01 08:58:40|393.81|391.89|394.24|392.32|394.24|392.32|393.81|391.89|0
1646125130000|2022-03-01 08:58:50|394.03|392.11|393.7|391.78|394.24|392.32|393.7|391.78|0
1646125140000|2022-03-01 08:59:00|394.68|392.76|394.68|392.76|394.78|392.86|394.68|392.76|0
1646125150000|2022-03-01 08:59:10|394.9|392.98|395.22|393.3|395.22|393.3|394.9|392.98|0
1646125160000|2022-03-01 08:59:20|395.33|393.41|395.33|393.41|395.55|393.63|395.33|393.41|0
1646125170000|2022-03-01 08:59:30|395.11|393.19|395.55|393.63|395.55|393.63|395.11|393.19|0
1646125180000|2022-03-01 08:59:40|395.11|393.19|394.56|392.64|395.11|393.19|394.56|392.64|0
1646125190000|2022-03-01 08:59:50|394.9|392.98|394.68|392.76|394.9|392.98|394.68|392.76|0
1646125200000|2022-03-01 09:00:00|394.24|392.32|394.35|392.43|394.35|392.43|394.13|392.21|0
1646125210000|2022-03-01 09:00:10|394.68|392.76|395.22|393.3|395.22|393.3|394.68|392.76|0
1646125220000|2022-03-01 09:00:20|395.43|393.51|394.89|392.97|395.77|393.85|394.68|392.76|0
1646125230000|2022-03-01 09:00:30|395|393.08|395|393.08|395|393.08|395|393.08|0
1646125240000|2022-03-01 09:00:40|394.68|392.76|395.22|393.3|395.22|393.3|394.68|392.76|0
1646125250000|2022-03-01 09:00:50|395|393.08|395.76|393.84|395.76|393.84|395|393.08|0
1646125260000|2022-03-01 09:01:00|395.55|393.63|395.55|393.63|395.55|393.63|395.55|393.63|0
1646125270000|2022-03-01 09:01:10|395.98|394.06|395.22|393.3|395.98|394.06|395.22|393.3|0
1646125280000|2022-03-01 09:01:20|395.33|393.41|395.43|393.51|395.43|393.51|395.33|393.41|0
1646125290000|2022-03-01 09:01:30|395.33|393.41|395.76|393.84|395.76|393.84|395.33|393.41|0
1646125300000|2022-03-01 09:01:40|395.87|393.95|394.24|392.32|395.98|394.06|394.24|392.32|0
1646125310000|2022-03-01 09:01:50|393.37|391.45|393.26|391.34|393.8|391.88|393.26|391.34|0
1646125320000|2022-03-01 09:02:00|393.15|391.23|394.46|392.54|394.89|392.97|393.15|391.23|0
1646125330000|2022-03-01 09:02:10|394.56|392.64|395.54|393.62|395.54|393.62|394.56|392.64|0
1646125340000|2022-03-01 09:02:20|395.76|393.84|396.85|394.93|396.85|394.93|395.76|393.84|0
1646125350000|2022-03-01 09:02:30|397.17|395.25|397.39|395.47|397.39|395.47|397.17|395.25|0
1646125360000|2022-03-01 09:02:40|396.63|394.71|396.2|394.28|396.63|394.71|396.2|394.28|0
1646125370000|2022-03-01 09:02:50|396.52|394.6|395.76|393.84|396.52|394.6|395.76|393.84|0
1646125380000|2022-03-01 09:03:00|395.54|393.62|396.2|394.28|396.2|394.28|395.11|393.19|0
1646125390000|2022-03-01 09:03:10|395.76|393.84|395.98|394.06|395.98|394.06|395.76|393.84|0
1646125400000|2022-03-01 09:03:20|396.08|394.16|395.98|394.06|396.41|394.49|395.98|394.06|0
1646125410000|2022-03-01 09:03:30|395.76|393.84|395.54|393.62|395.76|393.84|395.54|393.62|0
1646125420000|2022-03-01 09:03:40|395.65|393.73|395.54|393.62|395.76|393.84|395.54|393.62|0
1646125430000|2022-03-01 09:03:50|395.76|393.84|395.76|393.84|395.98|394.06|395.76|393.84|0
1646125440000|2022-03-01 09:04:00|395.54|393.62|396.2|394.28|396.2|394.28|395.32|393.4|0
1646125450000|2022-03-01 09:04:10|396.52|394.6|395.54|393.62|396.85|394.93|395.54|393.62|0
1646125460000|2022-03-01 09:04:20|395.32|393.4|395.86|393.94|395.98|394.06|395.32|393.4|0
1646125470000|2022-03-01 09:04:30|395.76|393.84|395.54|393.62|395.98|394.06|395.54|393.62|0
1646125480000|2022-03-01 09:04:40|395.76|393.84|395.76|393.84|395.98|394.06|395.43|393.51|0
1646125490000|2022-03-01 09:04:50|395.98|394.06|395.76|393.84|395.98|394.06|395.76|393.84|0
1646125500000|2022-03-01 09:05:00|395.98|394.06|396.19|394.27|396.41|394.49|395.98|394.06|0
1646125510000|2022-03-01 09:05:10|396.08|394.16|396.08|394.16|396.19|394.27|396.08|394.16|0
1646125520000|2022-03-01 09:05:20|395.76|393.84|396.41|394.49|396.41|394.49|395.76|393.84|0
1646125530000|2022-03-01 09:05:30|396.19|394.27|396.41|394.49|396.41|394.49|396.19|394.27|0
1646125540000|2022-03-01 09:05:40|396.19|394.27|395.64|393.72|396.19|394.27|395.64|393.72|0
1646125550000|2022-03-01 09:05:50|395.97|394.05|395.1|393.18|395.97|394.05|395.1|393.18|0
1646125560000|2022-03-01 09:06:00|394.89|392.97|394.67|392.75|395.1|393.18|394.67|392.75|0
1646125570000|2022-03-01 09:06:10|394.45|392.53|393.8|391.88|394.45|392.53|393.8|391.88|0
1646125580000|2022-03-01 09:06:20|393.58|391.66|392.28|390.36|393.58|391.66|392.28|390.36|0
1646125590000|2022-03-01 09:06:30|391.62|389.7|391.62|389.7|392.28|390.36|391.62|389.7|0
1646125600000|2022-03-01 09:06:40|390.76|388.84|391.41|389.49|391.41|389.49|390.76|388.84|0
1646125610000|2022-03-01 09:06:50|391.19|389.27|390.97|389.05|391.51|389.59|390.97|389.05|0
1646125620000|2022-03-01 09:07:00|391.08|389.16|391.94|390.02|392.16|390.24|391.08|389.16|0
1646125630000|2022-03-01 09:07:10|391.73|389.81|390.86|388.94|391.73|389.81|390.75|388.83|0
1646125640000|2022-03-01 09:07:20|390.75|388.83|390.54|388.62|390.75|388.83|390.32|388.4|0
1646125650000|2022-03-01 09:07:30|390.42|388.5|390.32|388.4|390.54|388.62|389.89|387.97|0
1646125660000|2022-03-01 09:07:40|391.29|389.37|391.62|389.7|391.62|389.7|391.29|389.37|0
1646125670000|2022-03-01 09:07:50|391.94|390.02|391.62|389.7|392.06|390.14|391.62|389.7|0
1646125680000|2022-03-01 09:08:00|392.27|390.35|391.73|389.81|392.27|390.35|391.73|389.81|0
1646125690000|2022-03-01 09:08:10|391.62|389.7|390.1|388.18|391.62|389.7|390.1|388.18|0
1646125700000|2022-03-01 09:08:20|389.67|387.75|388.91|386.99|389.67|387.75|388.91|386.99|0
1646125710000|2022-03-01 09:08:30|388.69|386.77|388.26|386.34|388.69|386.77|388.26|386.34|0
1646125720000|2022-03-01 09:08:40|388.15|386.23|387.29|385.37|388.15|386.23|387.29|385.37|0
1646125730000|2022-03-01 09:08:50|387.07|385.15|386.2|384.28|387.07|385.15|386.2|384.28|0
1646125740000|2022-03-01 09:09:00|385.34|383.42|387.39|385.47|387.39|385.47|385.34|383.42|0
1646125750000|2022-03-01 09:09:10|387.93|386.01|388.15|386.23|388.15|386.23|386.96|385.04|0
1646125760000|2022-03-01 09:09:20|388.58|386.66|387.39|385.47|388.58|386.66|387.39|385.47|0
1646125770000|2022-03-01 09:09:30|387.93|386.01|387.72|385.8|388.15|386.23|387.28|385.36|0
1646125780000|2022-03-01 09:09:40|387.39|385.47|388.15|386.23|388.15|386.23|387.28|385.36|0
1646125790000|2022-03-01 09:09:50|387.93|386.01|387.93|386.01|387.93|386.01|387.5|385.58|0
1646125800000|2022-03-01 09:10:00|388.15|386.23|387.72|385.8|388.15|386.23|387.72|385.8|0
1646125810000|2022-03-01 09:10:10|387.5|385.58|387.5|385.58|387.5|385.58|387.07|385.15|0
1646125820000|2022-03-01 09:10:20|387.72|385.8|387.17|385.25|387.72|385.8|387.07|385.15|0
1646125830000|2022-03-01 09:10:30|387.39|385.47|387.07|385.15|387.6|385.68|387.07|385.15|0
1646125840000|2022-03-01 09:10:40|386.95|385.03|387.07|385.15|387.07|385.15|386.85|384.93|0
1646125850000|2022-03-01 09:10:50|386.63|384.71|385.98|384.06|386.63|384.71|385.77|383.85|0
1646125860000|2022-03-01 09:11:00|386.2|384.28|387.07|385.15|387.07|385.15|386.2|384.28|0
1646125870000|2022-03-01 09:11:10|386.85|384.93|387.93|386.01|387.93|386.01|386.85|384.93|0
1646125880000|2022-03-01 09:11:20|387.5|385.58|387.71|385.79|387.71|385.79|387.5|385.58|0
1646125890000|2022-03-01 09:11:30|387.28|385.36|387.6|385.68|387.93|386.01|387.28|385.36|0
1646125900000|2022-03-01 09:11:40|387.71|385.79|387.82|385.9|387.82|385.9|387.71|385.79|0
1646125910000|2022-03-01 09:11:50|387.5|385.58|387.5|385.58|387.5|385.58|387.28|385.36|0
1646125920000|2022-03-01 09:12:00|387.28|385.36|386.63|384.71|387.28|385.36|386.63|384.71|0
1646125930000|2022-03-01 09:12:10|387.06|385.14|387.06|385.14|387.06|385.14|387.06|385.14|0
1646125940000|2022-03-01 09:12:20|386.85|384.93|386.73|384.81|386.95|385.03|386.73|384.81|0
1646125950000|2022-03-01 09:12:30|386.63|384.71|386.09|384.17|386.63|384.71|385.98|384.06|0
1646125960000|2022-03-01 09:12:40|385.98|384.06|385.65|383.73|385.98|384.06|385.65|383.73|0
1646125970000|2022-03-01 09:12:50|386.2|384.28|386.41|384.49|386.41|384.49|386.09|384.17|0
1646125980000|2022-03-01 09:13:00|386.2|384.28|387.93|386.01|387.93|386.01|386.2|384.28|0
1646125990000|2022-03-01 09:13:10|387.71|385.79|386.2|384.28|387.71|385.79|386.2|384.28|0
1646126000000|2022-03-01 09:13:20|386.41|384.49|386.2|384.28|386.41|384.49|385.98|384.06|0
1646126010000|2022-03-01 09:13:30|386.41|384.49|385.76|383.84|386.41|384.49|385.76|383.84|0
1646126020000|2022-03-01 09:13:40|385.55|383.63|385.76|383.84|385.76|383.84|385.55|383.63|0
1646126030000|2022-03-01 09:13:50|385.55|383.63|384.47|382.55|385.55|383.63|384.47|382.55|0
1646126040000|2022-03-01 09:14:00|385.55|383.63|385.76|383.84|386.2|384.28|385.55|383.63|0
1646126050000|2022-03-01 09:14:10|385.55|383.63|384.9|382.98|385.55|383.63|384.9|382.98|0
1646126060000|2022-03-01 09:14:20|385|383.08|385.33|383.41|385.33|383.41|384.9|382.98|0
1646126070000|2022-03-01 09:14:30|385.76|383.84|385.33|383.41|385.76|383.84|385.33|383.41|0
1646126080000|2022-03-01 09:14:40|384.68|382.76|385.11|383.19|385.11|383.19|384.68|382.76|0
1646126090000|2022-03-01 09:14:50|385.33|383.41|384.9|382.98|385.33|383.41|384.79|382.87|0
1646126100000|2022-03-01 09:15:00|384.25|382.33|385.33|383.41|385.33|383.41|384.25|382.33|0
1646126110000|2022-03-01 09:15:10|386.19|384.27|386.19|384.27|386.41|384.49|386.19|384.27|0
1646126120000|2022-03-01 09:15:20|386.3|384.38|386.95|385.03|386.95|385.03|386.3|384.38|0
1646126130000|2022-03-01 09:15:30|386.84|384.92|387.27|385.35|387.28|385.36|386.84|384.92|0
1646126140000|2022-03-01 09:15:40|387.49|385.57|386.63|384.71|387.49|385.57|386.63|384.71|0
1646126150000|2022-03-01 09:15:50|386.73|384.81|386.63|384.71|386.84|384.92|386.63|384.71|0
1646126160000|2022-03-01 09:16:00|387.71|385.79|387.49|385.57|387.71|385.79|387.49|385.57|0
1646126170000|2022-03-01 09:16:10|387.27|385.35|387.27|385.35|387.49|385.57|387.27|385.35|0
1646126180000|2022-03-01 09:16:20|387.38|385.46|387.49|385.57|387.71|385.79|387.38|385.46|0
1646126190000|2022-03-01 09:16:30|387.27|385.35|387.49|385.57|387.49|385.57|386.84|384.92|0
1646126200000|2022-03-01 09:16:40|387.71|385.79|387.81|385.89|387.92|386|387.71|385.79|0
1646126210000|2022-03-01 09:16:50|387.71|385.79|388.14|386.22|388.14|386.22|387.71|385.79|0
1646126220000|2022-03-01 09:17:00|387.92|386|387.06|385.14|387.92|386|387.06|385.14|0
1646126240000|2022-03-01 09:17:20|387.49|385.57|387.38|385.46|387.49|385.57|387.27|385.35|0
1646126250000|2022-03-01 09:17:30|387.27|385.35|387.92|386|387.92|386|387.27|385.35|0
1646126260000|2022-03-01 09:17:40|387.81|385.89|388.14|386.22|388.35|386.43|387.81|385.89|0
1646126270000|2022-03-01 09:17:50|388.24|386.32|388.57|386.65|388.57|386.65|388.14|386.22|0
1646126280000|2022-03-01 09:18:00|387.92|386|387.49|385.57|387.92|386|387.49|385.57|0
1646126290000|2022-03-01 09:18:10|387.05|385.13|386.62|384.7|387.27|385.35|386.62|384.7|0
1646126300000|2022-03-01 09:18:20|386.29|384.37|385.76|383.84|386.29|384.37|385.76|383.84|0
1646126310000|2022-03-01 09:18:30|385.97|384.05|386.19|384.27|386.19|384.27|385.97|384.05|0
1646126320000|2022-03-01 09:18:40|385.76|383.84|385.32|383.4|385.97|384.05|385.32|383.4|0
1646126330000|2022-03-01 09:18:50|385.21|383.29|385.11|383.19|385.54|383.62|385.11|383.19|0
1646126340000|2022-03-01 09:19:00|385|383.08|385.21|383.29|385.21|383.29|385|383.08|0
1646126350000|2022-03-01 09:19:10|385.11|383.19|384.68|382.76|385.11|383.19|384.68|382.76|0
1646126360000|2022-03-01 09:19:20|384.78|382.86|385.11|383.19|385.11|383.19|384.78|382.86|0
1646126370000|2022-03-01 09:19:30|384.68|382.76|384.67|382.75|384.89|382.97|384.67|382.75|0
1646126380000|2022-03-01 09:19:40|384.46|382.54|384.89|382.97|384.89|382.97|384.46|382.54|0
1646126390000|2022-03-01 09:19:50|385.11|383.19|385.54|383.62|385.54|383.62|384.89|382.97|0
1646126400000|2022-03-01 09:20:00|385.32|383.4|385.11|383.19|385.54|383.62|385.11|383.19|0
1646126410000|2022-03-01 09:20:10|384.89|382.97|385.32|383.4|385.32|383.4|384.89|382.97|0
1646126420000|2022-03-01 09:20:20|385.54|383.62|385.32|383.4|385.54|383.62|385.11|383.19|0
1646126430000|2022-03-01 09:20:30|384.89|382.97|384.03|382.11|384.89|382.97|384.03|382.11|0
1646126440000|2022-03-01 09:20:40|383.38|381.46|383.59|381.67|383.7|381.78|383.38|381.46|0
1646126450000|2022-03-01 09:20:50|383.38|381.46|385.32|383.4|385.54|383.62|382.95|381.03|0
1646126460000|2022-03-01 09:21:00|385.54|383.62|385.54|383.62|385.54|383.62|385.54|383.62|0
1646126470000|2022-03-01 09:21:10|385.97|384.05|386.18|384.26|386.18|384.26|385.97|384.05|0
1646126480000|2022-03-01 09:21:20|386.5|384.58|386.4|384.48|387.05|385.13|386.4|384.48|0
1646126490000|2022-03-01 09:21:30|386.72|384.8|386.5|384.58|386.94|385.02|386.18|384.26|0
1646126500000|2022-03-01 09:21:40|386.18|384.26|385.42|383.5|386.18|384.26|385.42|383.5|0
1646126510000|2022-03-01 09:21:50|384.24|382.32|383.59|381.67|384.56|382.64|383.59|381.67|0
1646126520000|2022-03-01 09:22:00|383.81|381.89|383.81|381.89|383.81|381.89|383.81|381.89|0
1646126530000|2022-03-01 09:22:10|383.59|381.67|383.16|381.24|383.59|381.67|383.16|381.24|0
1646126540000|2022-03-01 09:22:20|382.83|380.91|381.65|379.73|382.83|380.91|381.65|379.73|0
1646126550000|2022-03-01 09:22:30|381.11|379.19|381.65|379.73|381.75|379.83|381.11|379.19|0
1646126560000|2022-03-01 09:22:40|381.22|379.3|382.08|380.16|382.51|380.59|381.22|379.3|0
1646126570000|2022-03-01 09:22:50|382.3|380.38|381.65|379.73|382.3|380.38|381.65|379.73|0
1646126580000|2022-03-01 09:23:00|381.22|379.3|381.65|379.73|381.65|379.73|381.22|379.3|0
1646126590000|2022-03-01 09:23:10|381.75|379.83|381.54|379.62|381.75|379.83|380.89|378.97|0
1646126600000|2022-03-01 09:23:20|381.43|379.51|382.08|380.16|382.08|380.16|381.43|379.51|0
1646126610000|2022-03-01 09:23:30|382.3|380.38|382.51|380.59|382.73|380.81|382.3|380.38|0
1646126620000|2022-03-01 09:23:40|381.86|379.94|381.86|379.94|381.86|379.94|381.86|379.94|0
1646126630000|2022-03-01 09:23:50|381.75|379.83|381.43|379.51|381.86|379.94|381.43|379.51|0
1646126640000|2022-03-01 09:24:00|381.22|379.3|381.43|379.51|381.65|379.73|381.22|379.3|0
1646126650000|2022-03-01 09:24:10|381.11|379.19|380.79|378.87|381.11|379.19|380.79|378.87|0
1646126660000|2022-03-01 09:24:20|380.68|378.76|381|379.08|381|379.08|380.57|378.65|0
1646126670000|2022-03-01 09:24:30|381.22|379.3|381.43|379.51|381.43|379.51|381.11|379.19|0
1646126680000|2022-03-01 09:24:40|380.36|378.44|380.57|378.65|380.67|378.75|380.36|378.44|0
1646126690000|2022-03-01 09:24:50|380.24|378.32|381.86|379.94|381.86|379.94|380.24|378.32|0
1646126700000|2022-03-01 09:25:00|381.22|379.3|381.97|380.05|381.97|380.05|381.22|379.3|0
1646126710000|2022-03-01 09:25:10|382.08|380.16|381.43|379.51|382.08|380.16|380.79|378.87|0
1646126720000|2022-03-01 09:25:20|381.65|379.73|379.92|378|381.65|379.73|379.49|377.57|0
1646126730000|2022-03-01 09:25:30|380.57|378.65|379.71|377.79|380.57|378.65|379.71|377.79|0
1646126740000|2022-03-01 09:25:40|379.49|377.57|379.28|377.36|379.49|377.57|379.28|377.36|0
1646126750000|2022-03-01 09:25:50|379.49|377.57|379.6|377.68|379.6|377.68|379.28|377.36|0
1646126760000|2022-03-01 09:26:00|379.71|377.79|380.57|378.65|380.89|378.97|379.71|377.79|0
1646126770000|2022-03-01 09:26:10|379.06|377.14|379.38|377.46|379.49|377.57|379.06|377.14|0
1646126780000|2022-03-01 09:26:20|379.6|377.68|379.49|377.57|379.6|377.68|379.49|377.57|0
1646126790000|2022-03-01 09:26:30|378.63|376.71|378.42|376.5|378.63|376.71|378.31|376.39|0
1646126800000|2022-03-01 09:26:40|378.95|377.03|379.49|377.57|379.49|377.57|378.95|377.03|0
1646126810000|2022-03-01 09:26:50|379.28|377.36|377.99|376.07|379.28|377.36|377.99|376.07|0
1646126820000|2022-03-01 09:27:00|377.77|375.85|378.09|376.17|378.09|376.17|377.77|375.85|0
1646126830000|2022-03-01 09:27:10|378.52|376.6|378.42|376.5|379.71|377.79|378.42|376.5|0
1646126840000|2022-03-01 09:27:20|377.37|375.45|378.63|376.71|378.63|376.71|377.15|375.23|0
1646126850000|2022-03-01 09:27:30|378.84|376.92|378.2|376.28|378.84|376.92|378.2|376.28|0
1646126860000|2022-03-01 09:27:40|378.51|376.59|379.48|377.56|379.48|377.56|378.51|376.59|0
1646126870000|2022-03-01 09:27:50|379.37|377.45|379.48|377.56|379.48|377.56|379.27|377.35|0
1646126880000|2022-03-01 09:28:00|379.37|377.45|379.48|377.56|379.48|377.56|379.37|377.45|0
1646126890000|2022-03-01 09:28:10|379.58|377.66|379.58|377.66|379.58|377.66|379.26|377.34|0
1646126900000|2022-03-01 09:28:20|379.91|377.99|378.62|376.7|379.91|377.99|378.62|376.7|0
1646126910000|2022-03-01 09:28:30|379.05|377.13|378.84|376.92|379.05|377.13|378.62|376.7|0
1646126920000|2022-03-01 09:28:40|378.62|376.7|378.62|376.7|378.84|376.92|378.62|376.7|0
1646126930000|2022-03-01 09:28:50|379.15|377.23|379.69|377.77|380.12|378.2|379.15|377.23|0
1646126940000|2022-03-01 09:29:00|379.91|377.99|379.69|377.77|379.91|377.99|379.69|377.77|0
1646126950000|2022-03-01 09:29:10|379.58|377.66|380.01|378.09|380.01|378.09|379.48|377.56|0
1646126960000|2022-03-01 09:29:20|380.22|378.3|379.69|377.77|380.22|378.3|379.05|377.13|0
1646126970000|2022-03-01 09:29:30|380.12|378.2|379.9|377.98|380.12|378.2|379.69|377.77|0
1646126980000|2022-03-01 09:29:40|380.12|378.2|380.22|378.3|380.22|378.3|380.12|378.2|0
1646126990000|2022-03-01 09:29:50|380.44|378.52|380.12|378.2|380.44|378.52|380.12|378.2|0
1646127000000|2022-03-01 09:30:00|379.69|377.77|379.48|377.56|379.69|377.77|379.48|377.56|0
1646127010000|2022-03-01 09:30:10|378.94|377.02|378.62|376.7|378.94|377.02|378.62|376.7|0
1646127030000|2022-03-01 09:30:30|378.83|376.91|378.62|376.7|378.83|376.91|378.62|376.7|0
1646127060000|2022-03-01 09:31:00|378.72|376.8|379.47|377.55|379.47|377.55|378.72|376.8|0
1646127070000|2022-03-01 09:31:10|379.05|377.13|378.83|376.91|379.47|377.55|378.83|376.91|0
1646127080000|2022-03-01 09:31:20|379.05|377.13|378.72|376.8|379.05|377.13|378.62|376.7|0
1646127090000|2022-03-01 09:31:30|378.62|376.7|378.83|376.91|378.83|376.91|378.62|376.7|0
1646127100000|2022-03-01 09:31:40|378.62|376.7|378.62|376.7|378.62|376.7|378.62|376.7|0
1646127110000|2022-03-01 09:31:50|378.72|376.8|379.58|377.66|379.58|377.66|378.72|376.8|0
1646127120000|2022-03-01 09:32:00|379.26|377.34|379.69|377.77|380.12|378.2|379.26|377.34|0
1646127130000|2022-03-01 09:32:10|379.9|377.98|380.11|378.19|380.11|378.19|379.47|377.55|0
1646127140000|2022-03-01 09:32:20|379.47|377.55|380.11|378.19|380.11|378.19|379.47|377.55|0
1646127150000|2022-03-01 09:32:30|379.9|377.98|379.26|377.34|379.9|377.98|379.26|377.34|0
1646127160000|2022-03-01 09:32:40|379.69|377.77|379.47|377.55|379.69|377.77|379.36|377.44|0
1646127170000|2022-03-01 09:32:50|379.36|377.44|380.54|378.62|380.54|378.62|379.36|377.44|0
1646127180000|2022-03-01 09:33:00|380.76|378.84|381.61|379.69|381.61|379.69|380.76|378.84|0
1646127190000|2022-03-01 09:33:10|382.57|380.65|382.36|380.44|382.9|380.98|382.36|380.44|0
1646127200000|2022-03-01 09:33:20|381.61|379.69|381.4|379.48|381.61|379.69|381.4|379.48|0
1646127210000|2022-03-01 09:33:30|380.97|379.05|381.07|379.15|381.18|379.26|380.97|379.05|0
1646127220000|2022-03-01 09:33:40|381.18|379.26|381.18|379.26|381.4|379.48|381.18|379.26|0
1646127230000|2022-03-01 09:33:50|381.4|379.48|380.75|378.83|381.4|379.48|380.75|378.83|0
1646127240000|2022-03-01 09:34:00|380.97|379.05|380.75|378.83|381.18|379.26|380.75|378.83|0
1646127250000|2022-03-01 09:34:10|381.18|379.26|380.86|378.94|381.61|379.69|380.86|378.94|0
1646127260000|2022-03-01 09:34:20|381.29|379.37|381.4|379.48|381.61|379.69|381.29|379.37|0
1646127270000|2022-03-01 09:34:30|381.61|379.69|382.47|380.55|382.47|380.55|381.61|379.69|0
1646127280000|2022-03-01 09:34:40|382.25|380.33|381.18|379.26|382.25|380.33|381.18|379.26|0
1646127290000|2022-03-01 09:34:50|380.97|379.05|381.4|379.48|381.4|379.48|380.97|379.05|0
1646127300000|2022-03-01 09:35:00|381.18|379.26|382.57|380.65|382.57|380.65|381.18|379.26|0
1646127310000|2022-03-01 09:35:10|382.47|380.55|382.25|380.33|382.47|380.55|382.04|380.12|0
1646127320000|2022-03-01 09:35:20|382.36|380.44|381.4|379.48|382.36|380.44|381.4|379.48|0
1646127330000|2022-03-01 09:35:30|381.61|379.69|381.61|379.69|381.61|379.69|381.61|379.69|0
1646127340000|2022-03-01 09:35:40|381.18|379.26|381.18|379.26|381.18|379.26|381.18|379.26|0
1646127350000|2022-03-01 09:35:50|380.97|379.05|380.97|379.05|380.97|379.05|380.97|379.05|0
1646127360000|2022-03-01 09:36:00|380.32|378.4|379.68|377.76|380.32|378.4|379.04|377.12|0
1646127370000|2022-03-01 09:36:10|379.04|377.12|378.82|376.9|379.04|377.12|378.61|376.69|0
1646127380000|2022-03-01 09:36:20|379.04|377.12|380.96|379.04|381.18|379.26|379.04|377.12|0
1646127390000|2022-03-01 09:36:30|379.57|377.65|378.61|376.69|379.57|377.65|378.61|376.69|0
1646127400000|2022-03-01 09:36:40|378.93|377.01|379.68|377.76|379.68|377.76|378.93|377.01|0
1646127410000|2022-03-01 09:36:50|379.25|377.33|379.57|377.65|379.89|377.97|379.25|377.33|0
1646127420000|2022-03-01 09:37:00|379.25|377.33|379.46|377.54|380.11|378.19|379.25|377.33|0
1646127430000|2022-03-01 09:37:10|379.35|377.43|379.04|377.12|379.35|377.43|379.04|377.12|0
1646127440000|2022-03-01 09:37:20|379.35|377.43|379.04|377.12|379.35|377.43|379.04|377.12|0
1646127450000|2022-03-01 09:37:30|379.25|377.33|378.61|376.69|379.25|377.33|378.61|376.69|0
1646127460000|2022-03-01 09:37:40|378.92|377|378.82|376.9|378.92|377|378.61|376.69|0
1646127470000|2022-03-01 09:37:50|379.25|377.33|379.46|377.54|379.46|377.54|379.25|377.33|0
1646127480000|2022-03-01 09:38:00|379.25|377.33|379.68|377.76|379.68|377.76|379.25|377.33|0
1646127490000|2022-03-01 09:38:10|379.03|377.11|378.82|376.9|379.03|377.11|378.61|376.69|0
1646127500000|2022-03-01 09:38:20|379.03|377.11|378.82|376.9|379.03|377.11|378.61|376.69|0
1646127510000|2022-03-01 09:38:30|379.25|377.33|378.82|376.9|379.46|377.54|378.82|376.9|0
1646127520000|2022-03-01 09:38:40|378.71|376.79|378.61|376.69|378.71|376.79|378.61|376.69|0
1646127540000|2022-03-01 09:39:00|378.92|377|379.25|377.33|379.46|377.54|378.92|377|0
1646127550000|2022-03-01 09:39:10|379.46|377.54|379.25|377.33|379.46|377.54|379.25|377.33|0
1646127560000|2022-03-01 09:39:20|379.46|377.54|379.56|377.64|379.67|377.75|379.25|377.33|0
1646127570000|2022-03-01 09:39:30|379.89|377.97|380.32|378.4|380.32|378.4|379.89|377.97|0
1646127580000|2022-03-01 09:39:40|380.1|378.18|379.89|377.97|380.53|378.61|379.89|377.97|0
1646127590000|2022-03-01 09:39:50|379.67|377.75|380.32|378.4|380.32|378.4|379.67|377.75|0
1646127600000|2022-03-01 09:40:00|380.74|378.82|380.96|379.04|381.17|379.25|380.74|378.82|0
1646127610000|2022-03-01 09:40:10|380.63|378.71|380.96|379.04|380.96|379.04|380.53|378.61|0
1646127620000|2022-03-01 09:40:20|380.74|378.82|379.46|377.54|380.74|378.82|379.46|377.54|0
1646127630000|2022-03-01 09:40:30|378.92|377|378.82|376.9|379.24|377.32|378.82|376.9|0
1646127640000|2022-03-01 09:40:40|378.6|376.68|378.71|376.79|378.71|376.79|378.6|376.68|0
1646127650000|2022-03-01 09:40:50|378.6|376.68|377.21|375.29|378.6|376.68|376.47|374.55|0
1646127660000|2022-03-01 09:41:00|376.89|374.97|376.68|374.76|377.32|375.4|376.68|374.76|0
1646127670000|2022-03-01 09:41:10|376.25|374.33|377.32|375.4|377.32|375.4|376.25|374.33|0
1646127680000|2022-03-01 09:41:20|379.46|377.54|378.6|376.68|379.77|377.85|378.6|376.68|0
1646127690000|2022-03-01 09:41:30|377.75|375.83|377.1|375.18|377.75|375.83|376.78|374.86|0
1646127700000|2022-03-01 09:41:40|377.32|375.4|378.6|376.68|378.6|376.68|377.32|375.4|0
1646127710000|2022-03-01 09:41:50|379.03|377.11|379.03|377.11|379.13|377.21|379.03|377.11|0
1646127720000|2022-03-01 09:42:00|378.6|376.68|378.6|376.68|378.6|376.68|378.17|376.25|0
1646127730000|2022-03-01 09:42:10|378.17|376.25|377.53|375.61|378.17|376.25|377.53|375.61|0
1646127740000|2022-03-01 09:42:20|377.32|375.4|377.32|375.4|377.32|375.4|377.1|375.18|0
1646127750000|2022-03-01 09:42:30|377.42|375.5|378.17|376.25|378.17|376.25|377.42|375.5|0
1646127760000|2022-03-01 09:42:40|377.63|375.71|376.68|374.76|377.63|375.71|376.68|374.76|0
1646127770000|2022-03-01 09:42:50|375.61|373.69|375.39|373.47|376.03|374.11|375.39|373.47|0
1646127780000|2022-03-01 09:43:00|375.18|373.26|376.25|374.33|376.25|374.33|375.18|373.26|0
1646127790000|2022-03-01 09:43:10|376.03|374.11|375.07|373.15|376.03|374.11|375.07|373.15|0
1646127800000|2022-03-01 09:43:20|374.97|373.05|374.97|373.05|375.07|373.15|374.97|373.05|0
1646127810000|2022-03-01 09:43:30|374.33|372.41|374|372.08|374.33|372.41|373.69|371.77|0
1646127820000|2022-03-01 09:43:40|374.54|372.62|374.54|372.62|374.75|372.83|374.54|372.62|0
1646127830000|2022-03-01 09:43:50|374.97|373.05|374.11|372.19|374.97|373.05|374.11|372.19|0
1646127840000|2022-03-01 09:44:00|374.54|372.62|374.54|372.62|374.97|373.05|374.54|372.62|0
1646127850000|2022-03-01 09:44:10|374.75|372.83|374.64|372.72|374.97|373.05|374.64|372.72|0
1646127860000|2022-03-01 09:44:20|374.43|372.51|375.07|373.15|375.07|373.15|374.43|372.51|0
1646127870000|2022-03-01 09:44:30|374.64|372.72|374.97|373.05|374.97|373.05|374.64|372.72|0
1646127880000|2022-03-01 09:44:40|375.49|373.57|375.6|373.68|375.6|373.68|375.39|373.47|0
1646127890000|2022-03-01 09:44:50|375.39|373.47|374.75|372.83|375.39|373.47|374.75|372.83|0
1646127900000|2022-03-01 09:45:00|374.54|372.62|375.39|373.47|375.39|373.47|374.54|372.62|0
1646127910000|2022-03-01 09:45:10|375.6|373.68|375.28|373.36|375.6|373.68|375.28|373.36|0
1646127920000|2022-03-01 09:45:20|375.39|373.47|374.75|372.83|375.39|373.47|374.75|372.83|0
1646127930000|2022-03-01 09:45:30|374.54|372.62|374.11|372.19|374.54|372.62|374.11|372.19|0
1646127940000|2022-03-01 09:45:40|374.32|372.4|374.54|372.62|374.54|372.62|374.32|372.4|0
1646127950000|2022-03-01 09:45:50|374.32|372.4|374.75|372.83|374.75|372.83|374.32|372.4|0
1646127960000|2022-03-01 09:46:00|374.32|372.4|374.32|372.4|374.54|372.62|374.32|372.4|0
1646127970000|2022-03-01 09:46:10|374.96|373.04|375.18|373.26|375.18|373.26|374.96|373.04|0
1646127980000|2022-03-01 09:46:20|375.6|373.68|375.82|373.9|375.82|373.9|375.6|373.68|0
1646127990000|2022-03-01 09:46:30|375.6|373.68|375.82|373.9|375.82|373.9|375.6|373.68|0
1646128000000|2022-03-01 09:46:40|376.03|374.11|375.81|373.89|376.03|374.11|375.81|373.89|0
1646128010000|2022-03-01 09:46:50|375.6|373.68|375.49|373.57|375.6|373.68|375.39|373.47|0
1646128020000|2022-03-01 09:47:00|375.92|374|376.67|374.75|377.1|375.18|375.92|374|0
1646128030000|2022-03-01 09:47:10|377.1|375.18|376.88|374.96|377.1|375.18|376.88|374.96|0
1646128040000|2022-03-01 09:47:20|377.1|375.18|377.74|375.82|377.74|375.82|377.1|375.18|0
1646128050000|2022-03-01 09:47:30|377.62|375.7|378.16|376.24|378.16|376.24|377.62|375.7|0
1646128060000|2022-03-01 09:47:40|377.95|376.03|377.84|375.92|377.95|376.03|377.74|375.82|0
1646128070000|2022-03-01 09:47:50|377.74|375.82|376.13|374.21|377.74|375.82|376.13|374.21|0
1646128080000|2022-03-01 09:48:00|376.03|374.11|376.45|374.53|376.45|374.53|376.03|374.11|0
1646128090000|2022-03-01 09:48:10|376.67|374.75|376.45|374.53|376.88|374.96|376.45|374.53|0
1646128100000|2022-03-01 09:48:20|376.67|374.75|376.56|374.64|376.67|374.75|376.45|374.53|0
1646128110000|2022-03-01 09:48:30|376.45|374.53|376.24|374.32|376.45|374.53|376.24|374.32|0
1646128120000|2022-03-01 09:48:40|376.45|374.53|376.67|374.75|376.88|374.96|376.45|374.53|0
1646128130000|2022-03-01 09:48:50|376.24|374.32|377.09|375.17|377.52|375.6|376.24|374.32|0
1646128140000|2022-03-01 09:49:00|377.73|375.81|377.95|376.03|377.95|376.03|377.31|375.39|0
1646128150000|2022-03-01 09:49:10|378.16|376.24|378.05|376.13|378.16|376.24|377.95|376.03|0
1646128160000|2022-03-01 09:49:20|378.16|376.24|377.84|375.92|378.16|376.24|377.31|375.39|0
1646128170000|2022-03-01 09:49:30|377.95|376.03|378.37|376.45|378.37|376.45|377.95|376.03|0
1646128180000|2022-03-01 09:49:40|378.59|376.67|377.95|376.03|378.59|376.67|377.95|376.03|0
1646128190000|2022-03-01 09:49:50|377.73|375.81|377.41|375.49|377.95|376.03|377.41|375.49|0
1646128200000|2022-03-01 09:50:00|377.95|376.03|377.62|375.7|377.95|376.03|377.62|375.7|0
1646128210000|2022-03-01 09:50:10|377.73|375.81|376.88|374.96|377.73|375.81|376.88|374.96|0
1646128220000|2022-03-01 09:50:20|376.66|374.74|377.19|375.27|377.19|375.27|376.66|374.74|0
1646128230000|2022-03-01 09:50:30|377.3|375.38|376.66|374.74|377.3|375.38|376.66|374.74|0
1646128240000|2022-03-01 09:50:40|376.24|374.32|375.38|373.46|376.24|374.32|375.38|373.46|0
1646128250000|2022-03-01 09:50:50|374.95|373.03|374.74|372.82|374.95|373.03|374.74|372.82|0
1646128260000|2022-03-01 09:51:00|374.53|372.61|374.1|372.18|374.74|372.82|374.1|372.18|0
1646128270000|2022-03-01 09:51:10|373.89|371.97|373.68|371.76|373.89|371.97|373.46|371.54|0
1646128280000|2022-03-01 09:51:20|373.89|371.97|372.61|370.69|373.89|371.97|372.61|370.69|0
1646128290000|2022-03-01 09:51:30|372.4|370.48|372.4|370.48|372.82|370.9|372.18|370.26|0
1646128300000|2022-03-01 09:51:40|372.18|370.26|372.4|370.48|372.4|370.48|372.18|370.26|0
1646128310000|2022-03-01 09:51:50|371.97|370.05|371.55|369.63|371.97|370.05|371.44|369.52|0
1646128320000|2022-03-01 09:52:00|371.12|369.2|371.55|369.63|371.55|369.63|371.12|369.2|0
1646128330000|2022-03-01 09:52:10|371.33|369.41|371.33|369.41|371.76|369.84|371.33|369.41|0
1646128340000|2022-03-01 09:52:20|371.76|369.84|370.91|368.99|371.76|369.84|370.91|368.99|0
1646128350000|2022-03-01 09:52:30|371.12|369.2|370.7|368.78|371.12|369.2|370.7|368.78|0
1646128360000|2022-03-01 09:52:40|370.91|368.99|371.12|369.2|371.76|369.84|370.91|368.99|0
1646128370000|2022-03-01 09:52:50|370.91|368.99|371.33|369.41|371.33|369.41|370.91|368.99|0
1646128380000|2022-03-01 09:53:00|370.91|368.99|371.12|369.2|371.12|369.2|370.69|368.77|0
1646128390000|2022-03-01 09:53:10|371.22|369.3|371.33|369.41|371.33|369.41|371.12|369.2|0
1646128400000|2022-03-01 09:53:20|371.54|369.62|371.54|369.62|371.54|369.62|371.54|369.62|0
1646128410000|2022-03-01 09:53:30|371.43|369.51|371.65|369.73|371.76|369.84|371.43|369.51|0
1646128420000|2022-03-01 09:53:40|371.76|369.84|371.76|369.84|371.76|369.84|371.76|369.84|0
1646128430000|2022-03-01 09:53:50|371.86|369.94|371.54|369.62|371.86|369.94|371.54|369.62|0
1646128440000|2022-03-01 09:54:00|371.76|369.84|371.76|369.84|371.97|370.05|371.54|369.62|0
1646128450000|2022-03-01 09:54:10|371.33|369.41|371.12|369.2|371.54|369.62|371.12|369.2|0
1646128460000|2022-03-01 09:54:20|371.75|369.83|371.97|370.05|371.97|370.05|371.75|369.83|0
1646128470000|2022-03-01 09:54:30|372.18|370.26|371.54|369.62|372.18|370.26|371.33|369.41|0
1646128480000|2022-03-01 09:54:40|371.75|369.83|372.61|370.69|372.61|370.69|371.75|369.83|0
1646128490000|2022-03-01 09:54:50|372.28|370.36|372.39|370.47|372.6|370.68|372.28|370.36|0
1646128500000|2022-03-01 09:55:00|372.6|370.68|370.69|368.77|372.6|370.68|370.69|368.77|0
1646128510000|2022-03-01 09:55:10|370.79|368.87|371.12|369.2|371.12|369.2|370.79|368.87|0
1646128520000|2022-03-01 09:55:20|371.33|369.41|372.39|370.47|372.39|370.47|371.33|369.41|0
1646128530000|2022-03-01 09:55:30|372.6|370.68|372.6|370.68|372.6|370.68|372.49|370.57|0
1646128540000|2022-03-01 09:55:40|372.39|370.47|372.18|370.26|372.39|370.47|372.18|370.26|0
1646128550000|2022-03-01 09:55:50|372.07|370.15|372.71|370.79|372.82|370.9|372.07|370.15|0
1646128560000|2022-03-01 09:56:00|372.39|370.47|372.82|370.9|372.82|370.9|372.39|370.47|0
1646128570000|2022-03-01 09:56:10|372.6|370.68|372.39|370.47|372.6|370.68|372.18|370.26|0
1646128580000|2022-03-01 09:56:20|371.96|370.04|371.75|369.83|372.18|370.26|371.75|369.83|0
1646128590000|2022-03-01 09:56:30|372.18|370.26|372.07|370.15|372.18|370.26|371.96|370.04|0
1646128600000|2022-03-01 09:56:40|371.96|370.04|372.39|370.47|372.39|370.47|371.96|370.04|0
1646128610000|2022-03-01 09:56:50|372.81|370.89|373.03|371.11|373.03|371.11|372.81|370.89|0
1646128620000|2022-03-01 09:57:00|372.6|370.68|372.6|370.68|372.81|370.89|372.6|370.68|0
1646128630000|2022-03-01 09:57:10|372.39|370.47|372.81|370.89|372.81|370.89|372.39|370.47|0
1646128640000|2022-03-01 09:57:20|372.6|370.68|372.81|370.89|372.81|370.89|372.6|370.68|0
1646128650000|2022-03-01 09:57:30|372.92|371|372.6|370.68|372.92|371|372.6|370.68|0
1646128660000|2022-03-01 09:57:40|372.17|370.25|372.17|370.25|372.39|370.47|372.17|370.25|0
1646128670000|2022-03-01 09:57:50|372.6|370.68|372.17|370.25|372.6|370.68|371.96|370.04|0
1646128680000|2022-03-01 09:58:00|372.39|370.47|372.39|370.47|372.39|370.47|371.96|370.04|0
1646128690000|2022-03-01 09:58:10|372.6|370.68|372.6|370.68|372.6|370.68|372.39|370.47|0
1646128700000|2022-03-01 09:58:20|373.02|371.1|372.7|370.78|373.02|371.1|372.7|370.78|0
1646128710000|2022-03-01 09:58:30|373.66|371.74|373.02|371.1|373.66|371.74|373.02|371.1|0
1646128720000|2022-03-01 09:58:40|373.24|371.32|373.66|371.74|373.66|371.74|373.13|371.21|0
1646128730000|2022-03-01 09:58:50|373.55|371.63|373.66|371.74|373.66|371.74|373.45|371.53|0
1646128740000|2022-03-01 09:59:00|374.09|372.17|374.09|372.17|374.09|372.17|373.88|371.96|0
1646128750000|2022-03-01 09:59:10|374.3|372.38|374.09|372.17|374.3|372.38|374.09|372.17|0
1646128760000|2022-03-01 09:59:20|373.87|371.95|373.66|371.74|373.87|371.95|373.66|371.74|0
1646128770000|2022-03-01 09:59:30|373.45|371.53|373.76|371.84|373.76|371.84|373.45|371.53|0
1646128780000|2022-03-01 09:59:40|373.66|371.74|373.45|371.53|373.66|371.74|373.45|371.53|0
1646128790000|2022-03-01 09:59:50|373.24|371.32|373.24|371.32|373.45|371.53|373.24|371.32|0
1646128800000|2022-03-01 10:00:00|373.02|371.1|373.55|371.63|373.66|371.74|372.81|370.89|0
1646128810000|2022-03-01 10:00:10|373.45|371.53|373.23|371.31|373.55|371.63|373.23|371.31|0
1646128820000|2022-03-01 10:00:20|373.34|371.42|373.66|371.74|373.66|371.74|373.34|371.42|0
1646128830000|2022-03-01 10:00:30|373.87|371.95|373.55|371.63|373.87|371.95|373.55|371.63|0
1646128840000|2022-03-01 10:00:40|373.66|371.74|373.66|371.74|373.66|371.74|373.45|371.53|0
1646128850000|2022-03-01 10:00:50|373.23|371.31|372.59|370.67|373.23|371.31|372.59|370.67|0
1646128860000|2022-03-01 10:01:00|372.17|370.25|371.74|369.82|372.17|370.25|371.74|369.82|0
1646128870000|2022-03-01 10:01:10|371.42|369.5|371.32|369.4|371.53|369.61|371.32|369.4|0
1646128880000|2022-03-01 10:01:20|371.53|369.61|371.63|369.71|371.63|369.71|371.53|369.61|0
1646128890000|2022-03-01 10:01:30|371.74|369.82|372.17|370.25|372.17|370.25|371.74|369.82|0
1646128900000|2022-03-01 10:01:40|372.59|370.67|372.91|370.99|372.91|370.99|372.48|370.56|0
1646128910000|2022-03-01 10:01:50|372.38|370.46|371.95|370.03|372.38|370.46|371.95|370.03|0
1646128920000|2022-03-01 10:02:00|371.74|369.82|371.53|369.61|371.74|369.82|371.32|369.4|0
1646128930000|2022-03-01 10:02:10|371.74|369.82|372.17|370.25|372.17|370.25|371.74|369.82|0
1646128940000|2022-03-01 10:02:20|372.27|370.35|372.06|370.14|372.27|370.35|371.95|370.03|0
1646128950000|2022-03-01 10:02:30|371.95|370.03|372.38|370.46|372.38|370.46|371.95|370.03|0
1646128960000|2022-03-01 10:02:40|372.59|370.67|371.74|369.82|372.59|370.67|371.74|369.82|0
1646128970000|2022-03-01 10:02:50|371.95|370.03|372.38|370.46|372.59|370.67|371.95|370.03|0
1646128980000|2022-03-01 10:03:00|372.69|370.77|372.8|370.88|372.8|370.88|372.59|370.67|0
1646128990000|2022-03-01 10:03:10|372.59|370.67|372.17|370.25|372.59|370.67|372.17|370.25|0
1646129000000|2022-03-01 10:03:20|371.74|369.82|371.53|369.61|371.74|369.82|371.53|369.61|0
1646129010000|2022-03-01 10:03:30|371.74|369.82|371.42|369.5|371.74|369.82|371.31|369.39|0
1646129020000|2022-03-01 10:03:40|371.31|369.39|371.31|369.39|371.31|369.39|371.31|369.39|0
1646129030000|2022-03-01 10:03:50|371.42|369.5|370.99|369.07|371.42|369.5|370.99|369.07|0
1646129040000|2022-03-01 10:04:00|371.1|369.18|370.04|368.12|371.1|369.18|370.04|368.12|0
1646129050000|2022-03-01 10:04:10|370.14|368.22|369.83|367.91|370.14|368.22|369.4|367.48|0
1646129060000|2022-03-01 10:04:20|370.25|368.33|369.08|367.16|370.25|368.33|369.08|367.16|0
1646129070000|2022-03-01 10:04:30|368.55|366.63|368.98|367.06|368.98|367.06|368.34|366.42|0
1646129080000|2022-03-01 10:04:40|368.76|366.84|370.04|368.12|370.04|368.12|368.76|366.84|0
1646129090000|2022-03-01 10:04:50|369.83|367.91|370.35|368.43|370.35|368.43|369.83|367.91|0
1646129100000|2022-03-01 10:05:00|370.56|368.64|370.04|368.12|370.56|368.64|370.04|368.12|0
1646129110000|2022-03-01 10:05:10|370.35|368.43|369.19|367.27|370.35|368.43|369.19|367.27|0
1646129120000|2022-03-01 10:05:20|368.87|366.95|368.76|366.84|368.98|367.06|368.76|366.84|0
1646129130000|2022-03-01 10:05:30|368.55|366.63|368.97|367.05|369.08|367.16|368.55|366.63|0
1646129140000|2022-03-01 10:05:40|369.82|367.9|369.4|367.48|370.25|368.33|369.4|367.48|0
1646129150000|2022-03-01 10:05:50|369.61|367.69|369.29|367.37|369.61|367.69|369.29|367.37|0
1646129160000|2022-03-01 10:06:00|369.19|367.27|368.97|367.05|369.4|367.48|368.97|367.05|0
1646129170000|2022-03-01 10:06:10|368.86|366.94|369.29|367.37|370.04|368.12|368.86|366.94|0
1646129180000|2022-03-01 10:06:20|368.76|366.84|369.4|367.48|369.4|367.48|368.76|366.84|0
1646129190000|2022-03-01 10:06:30|368.65|366.73|368.34|366.42|368.86|366.94|368.34|366.42|0
1646129200000|2022-03-01 10:06:40|368.76|366.84|368.44|366.52|368.76|366.84|368.44|366.52|0
1646129210000|2022-03-01 10:06:50|368.23|366.31|368.65|366.73|368.65|366.73|367.91|365.99|0
1646129220000|2022-03-01 10:07:00|368.34|366.42|368.12|366.2|368.76|366.84|368.12|366.2|0
1646129230000|2022-03-01 10:07:10|367.7|365.78|366.64|364.72|368.12|366.2|366.64|364.72|0
1646129240000|2022-03-01 10:07:20|367.06|365.14|367.59|365.67|367.59|365.67|367.06|365.14|0
1646129250000|2022-03-01 10:07:30|367.38|365.46|367.06|365.14|367.49|365.57|367.06|365.14|0
1646129260000|2022-03-01 10:07:40|366.85|364.93|366.64|364.72|366.85|364.93|366.64|364.72|0
1646129270000|2022-03-01 10:07:50|367.06|365.14|367.06|365.14|367.06|365.14|366.64|364.72|0
1646129280000|2022-03-01 10:08:00|366.53|364.61|366|364.08|366.53|364.61|365.37|363.45|0
1646129290000|2022-03-01 10:08:10|366.22|364.3|367.27|365.35|367.59|365.67|366.22|364.3|0
1646129300000|2022-03-01 10:08:20|366.85|364.93|366.43|364.51|366.85|364.93|366.22|364.3|0
1646129310000|2022-03-01 10:08:30|366.64|364.72|366.43|364.51|366.64|364.72|366.32|364.4|0
1646129320000|2022-03-01 10:08:40|366.22|364.3|365.89|363.97|366.22|364.3|365.79|363.87|0
1646129330000|2022-03-01 10:08:50|365.79|363.87|366.43|364.51|366.64|364.72|365.79|363.87|0
1646129340000|2022-03-01 10:09:00|366.64|364.72|366.43|364.51|366.64|364.72|366|364.08|0
1646129350000|2022-03-01 10:09:10|366.21|364.29|366.43|364.51|366.43|364.51|366|364.08|0
1646129360000|2022-03-01 10:09:20|366.21|364.29|367.27|365.35|367.27|365.35|366.21|364.29|0
1646129370000|2022-03-01 10:09:30|367.37|365.45|366.43|364.51|367.37|365.45|366.43|364.51|0
1646129380000|2022-03-01 10:09:40|366.64|364.72|366.21|364.29|366.64|364.72|366.21|364.29|0
1646129390000|2022-03-01 10:09:50|366.43|364.51|367.06|365.14|367.06|365.14|366.43|364.51|0
1646129400000|2022-03-01 10:10:00|366.85|364.93|366.42|364.5|366.85|364.93|366.42|364.5|0
1646129410000|2022-03-01 10:10:10|366.21|364.29|365.37|363.45|366.21|364.29|365.37|363.45|0
1646129420000|2022-03-01 10:10:20|365.79|363.87|365.89|363.97|366.21|364.29|365.79|363.87|0
1646129430000|2022-03-01 10:10:30|366|364.08|366.42|364.5|366.53|364.61|366|364.08|0
1646129440000|2022-03-01 10:10:40|366.31|364.39|366|364.08|366.42|364.5|366|364.08|0
1646129450000|2022-03-01 10:10:50|366.31|364.39|366.63|364.71|366.74|364.82|366.31|364.39|0
1646129460000|2022-03-01 10:11:00|366.74|364.82|366|364.08|366.74|364.82|366|364.08|0
1646129470000|2022-03-01 10:11:10|366.21|364.29|367.06|365.14|367.06|365.14|366.21|364.29|0
1646129480000|2022-03-01 10:11:20|366.63|364.71|367.06|365.14|367.27|365.35|366.63|364.71|0
1646129490000|2022-03-01 10:11:30|367.37|365.45|367.37|365.45|367.37|365.45|367.06|365.14|0
1646129500000|2022-03-01 10:11:40|367.06|365.14|367.79|365.87|367.79|365.87|367.06|365.14|0
1646129510000|2022-03-01 10:11:50|368.12|366.2|367.69|365.77|368.12|366.2|367.69|365.77|0
1646129520000|2022-03-01 10:12:00|367.48|365.56|365.58|363.66|367.48|365.56|365.58|363.66|0
1646129530000|2022-03-01 10:12:10|365.57|363.65|366.21|364.29|366.21|364.29|365.46|363.54|0
1646129540000|2022-03-01 10:12:20|366|364.08|366|364.08|366|364.08|366|364.08|0
1646129550000|2022-03-01 10:12:30|366.21|364.29|366.52|364.6|366.52|364.6|366.21|364.29|0
1646129560000|2022-03-01 10:12:40|366.84|364.92|367.48|365.56|367.48|365.56|366.84|364.92|0
1646129570000|2022-03-01 10:12:50|367.69|365.77|367.69|365.77|367.79|365.87|367.48|365.56|0
1646129580000|2022-03-01 10:13:00|367.48|365.56|367.48|365.56|367.48|365.56|367.27|365.35|0
1646129590000|2022-03-01 10:13:10|367.16|365.24|367.79|365.87|367.79|365.87|367.16|365.24|0
1646129600000|2022-03-01 10:13:20|367.58|365.66|367.27|365.35|367.58|365.66|367.27|365.35|0
1646129610000|2022-03-01 10:13:30|367.58|365.66|367.9|365.98|367.9|365.98|367.58|365.66|0
1646129620000|2022-03-01 10:13:40|367.79|365.87|367.69|365.77|367.79|365.87|367.69|365.77|0
1646129630000|2022-03-01 10:13:50|368.11|366.19|368.32|366.4|368.32|366.4|368.11|366.19|0
1646129640000|2022-03-01 10:14:00|367.9|365.98|368|366.08|368|366.08|367.9|365.98|0
1646129650000|2022-03-01 10:14:10|368.54|366.62|368.11|366.19|368.54|366.62|368|366.08|0
1646129660000|2022-03-01 10:14:20|367.9|365.98|368.32|366.4|368.43|366.51|367.9|365.98|0
1646129670000|2022-03-01 10:14:30|368.11|366.19|368.32|366.4|368.32|366.4|368|366.08|0
1646129680000|2022-03-01 10:14:40|368.64|366.72|368.64|366.72|368.85|366.93|368.42|366.5|0
1646129690000|2022-03-01 10:14:50|368.54|366.62|368.32|366.4|368.85|366.93|368.32|366.4|0
1646129700000|2022-03-01 10:15:00|368.42|366.5|368.53|366.61|368.75|366.83|368.42|366.5|0
1646129710000|2022-03-01 10:15:10|368.42|366.5|368.85|366.93|368.85|366.93|368.42|366.5|0
1646129720000|2022-03-01 10:15:20|368.53|366.61|369.17|367.25|369.17|367.25|368.53|366.61|0
1646129730000|2022-03-01 10:15:30|368.85|366.93|368.42|366.5|368.85|366.93|368.42|366.5|0
1646129740000|2022-03-01 10:15:40|368.75|366.83|369.06|367.14|369.06|367.14|368.64|366.72|0
1646129750000|2022-03-01 10:15:50|369.38|367.46|369.38|367.46|369.38|367.46|369.27|367.35|0
1646129760000|2022-03-01 10:16:00|369.17|367.25|369.27|367.35|369.38|367.46|369.17|367.25|0
1646129770000|2022-03-01 10:16:10|369.06|367.14|369.06|367.14|369.27|367.35|368.96|367.04|0
1646129780000|2022-03-01 10:16:20|368.96|367.04|368.74|366.82|368.96|367.04|368.74|366.82|0
1646129790000|2022-03-01 10:16:30|368.96|367.04|368.96|367.04|369.17|367.25|368.96|367.04|0
1646129800000|2022-03-01 10:16:40|368.11|366.19|368.32|366.4|368.32|366.4|368.11|366.19|0
1646129810000|2022-03-01 10:16:50|368.53|366.61|368.74|366.82|368.74|366.82|368.32|366.4|0
1646129820000|2022-03-01 10:17:00|368.53|366.61|368.96|367.04|368.96|367.04|368.53|366.61|0
1646129830000|2022-03-01 10:17:10|369.17|367.25|369.8|367.88|369.8|367.88|369.17|367.25|0
1646129840000|2022-03-01 10:17:20|369.69|367.77|370.23|368.31|370.23|368.31|369.69|367.77|0
1646129850000|2022-03-01 10:17:30|370.44|368.52|370.87|368.95|370.87|368.95|370.44|368.52|0
1646129860000|2022-03-01 10:17:40|370.23|368.31|370.65|368.73|370.65|368.73|370.23|368.31|0
1646129870000|2022-03-01 10:17:50|370.54|368.62|370.23|368.31|370.54|368.62|370.23|368.31|0
1646129880000|2022-03-01 10:18:00|370.44|368.52|371.08|369.16|371.08|369.16|370.44|368.52|0
1646129890000|2022-03-01 10:18:10|371.29|369.37|371.93|370.01|371.93|370.01|371.29|369.37|0
1646129900000|2022-03-01 10:18:20|372.03|370.11|372.14|370.22|372.14|370.22|372.03|370.11|0
1646129910000|2022-03-01 10:18:30|372.35|370.43|372.24|370.32|372.35|370.43|371.93|370.01|0
1646129920000|2022-03-01 10:18:40|372.45|370.53|372.67|370.75|372.78|370.86|372.45|370.53|0
1646129930000|2022-03-01 10:18:50|372.56|370.64|372.56|370.64|372.56|370.64|372.11|370.19|0
1646129940000|2022-03-01 10:19:00|372.34|370.42|372.24|370.32|372.35|370.43|372.13|370.21|0
1646129950000|2022-03-01 10:19:10|372.35|370.43|372.56|370.64|372.56|370.64|372.35|370.43|0
1646129960000|2022-03-01 10:19:20|372.77|370.85|372.99|371.07|372.99|371.07|372.56|370.64|0
1646129970000|2022-03-01 10:19:30|373.2|371.28|373.2|371.28|373.2|371.28|373.2|371.28|0
1646129980000|2022-03-01 10:19:40|373.62|371.7|373.09|371.17|373.62|371.7|373.09|371.17|0
1646129990000|2022-03-01 10:19:50|373.2|371.28|372.99|371.07|373.2|371.28|372.99|371.07|0
1646130000000|2022-03-01 10:20:00|372.77|370.85|372.99|371.07|372.99|371.07|372.77|370.85|0
1646130010000|2022-03-01 10:20:10|372.77|370.85|372.77|370.85|372.77|370.85|372.77|370.85|0
1646130030000|2022-03-01 10:20:30|372.99|371.07|372.14|370.22|372.99|371.07|372.14|370.22|0
1646130040000|2022-03-01 10:20:40|371.92|370|372.35|370.43|372.56|370.64|371.92|370|0
1646130050000|2022-03-01 10:20:50|372.24|370.32|371.92|370|372.24|370.32|371.71|369.79|0
1646130060000|2022-03-01 10:21:00|371.81|369.89|371.92|370|371.92|370|371.71|369.79|0
1646130070000|2022-03-01 10:21:10|371.29|369.37|371.5|369.58|371.5|369.58|371.29|369.37|0
1646130080000|2022-03-01 10:21:20|371.29|369.37|371.71|369.79|371.71|369.79|371.29|369.37|0
1646130090000|2022-03-01 10:21:30|372.02|370.1|372.13|370.21|372.13|370.21|371.92|370|0
1646130100000|2022-03-01 10:21:40|371.71|369.79|371.5|369.58|371.71|369.79|371.5|369.58|0
1646130110000|2022-03-01 10:21:50|371.39|369.47|371.5|369.58|371.5|369.58|371.39|369.47|0
1646130120000|2022-03-01 10:22:00|371.6|369.68|371.28|369.36|371.71|369.79|371.28|369.36|0
1646130130000|2022-03-01 10:22:10|371.07|369.15|370.86|368.94|371.07|369.15|370.86|368.94|0
1646130140000|2022-03-01 10:22:20|370.65|368.73|370.65|368.73|371.07|369.15|370.65|368.73|0
1646130150000|2022-03-01 10:22:30|370.44|368.52|370.54|368.62|370.86|368.94|370.44|368.52|0
1646130160000|2022-03-01 10:22:40|370.22|368.3|370.22|368.3|370.22|368.3|370.22|368.3|0
1646130170000|2022-03-01 10:22:50|370.33|368.41|370.44|368.52|370.44|368.52|370.22|368.3|0
1646130180000|2022-03-01 10:23:00|371.07|369.15|370.65|368.73|371.07|369.15|370.65|368.73|0
1646130190000|2022-03-01 10:23:10|370.44|368.52|370.43|368.51|370.44|368.52|370.22|368.3|0
1646130200000|2022-03-01 10:23:20|370.65|368.73|370.65|368.73|370.86|368.94|370.43|368.51|0
1646130210000|2022-03-01 10:23:30|370.43|368.51|370.86|368.94|370.86|368.94|370.43|368.51|0
1646130220000|2022-03-01 10:23:40|370.54|368.62|370.65|368.73|370.65|368.73|370.54|368.62|0
1646130230000|2022-03-01 10:23:50|370.43|368.51|370.43|368.51|370.43|368.51|370.22|368.3|0
1646130240000|2022-03-01 10:24:00|370.65|368.73|370.43|368.51|370.65|368.73|370.43|368.51|0
1646130250000|2022-03-01 10:24:10|371.07|369.15|370.96|369.04|371.07|369.15|370.86|368.94|0
1646130260000|2022-03-01 10:24:20|370.86|368.94|370.86|368.94|370.86|368.94|370.64|368.72|0
1646130270000|2022-03-01 10:24:30|370.64|368.72|370.22|368.3|370.64|368.72|370.22|368.3|0
1646130280000|2022-03-01 10:24:40|370.43|368.51|369.8|367.88|370.43|368.51|369.8|367.88|0
1646130290000|2022-03-01 10:24:50|369.69|367.77|370.22|368.3|370.22|368.3|369.47|367.55|0
1646130300000|2022-03-01 10:25:00|370.32|368.4|370.32|368.4|370.43|368.51|370.22|368.3|0
1646130310000|2022-03-01 10:25:10|370.01|368.09|369.69|367.77|370.01|368.09|369.69|367.77|0
1646130320000|2022-03-01 10:25:20|369.8|367.88|370.22|368.3|370.22|368.3|369.8|367.88|0
1646130330000|2022-03-01 10:25:30|370.43|368.51|370.43|368.51|370.43|368.51|370.43|368.51|0
1646130350000|2022-03-01 10:25:50|371.07|369.15|370.85|368.93|371.07|369.15|370.85|368.93|0
1646130360000|2022-03-01 10:26:00|369.79|367.87|368.74|366.82|369.79|367.87|368.74|366.82|0
1646130370000|2022-03-01 10:26:10|368.41|366.49|367.99|366.07|368.41|366.49|367.89|365.97|0
1646130380000|2022-03-01 10:26:20|368.1|366.18|368.74|366.82|368.74|366.82|368.1|366.18|0
1646130390000|2022-03-01 10:26:30|368.52|366.6|368.74|366.82|368.74|366.82|368.52|366.6|0
1646130400000|2022-03-01 10:26:40|368.41|366.49|368.31|366.39|368.41|366.49|368.31|366.39|0
1646130410000|2022-03-01 10:26:50|368.62|366.7|368.52|366.6|368.73|366.81|368.52|366.6|0
1646130420000|2022-03-01 10:27:00|368.73|366.81|368.73|366.81|369.16|367.24|368.73|366.81|0
1646130430000|2022-03-01 10:27:10|368.62|366.7|369.05|367.13|369.37|367.45|368.62|366.7|0
1646130440000|2022-03-01 10:27:20|368.95|367.03|368.73|366.81|368.95|367.03|368.73|366.81|0
1646130450000|2022-03-01 10:27:30|368.95|367.03|369.16|367.24|369.16|367.24|368.95|367.03|0
1646130460000|2022-03-01 10:27:40|368.62|366.7|369.26|367.34|369.26|367.34|368.62|366.7|0
1646130470000|2022-03-01 10:27:50|369.16|367.24|369.16|367.24|369.16|367.24|369.16|367.24|0
1646130480000|2022-03-01 10:28:00|368.31|366.39|367.57|365.65|368.31|366.39|367.57|365.65|0
1646130490000|2022-03-01 10:28:10|368.1|366.18|368.62|366.7|368.94|367.02|368.1|366.18|0
1646130500000|2022-03-01 10:28:20|368.73|366.81|367.67|365.75|368.73|366.81|367.46|365.54|0
1646130510000|2022-03-01 10:28:30|367.46|365.54|367.89|365.97|367.89|365.97|367.46|365.54|0
1646130520000|2022-03-01 10:28:40|367.78|365.86|367.67|365.75|367.78|365.86|367.67|365.75|0
1646130530000|2022-03-01 10:28:50|367.25|365.33|367.89|365.97|367.89|365.97|367.25|365.33|0
1646130540000|2022-03-01 10:29:00|367.56|365.64|368.41|366.49|368.73|366.81|367.56|365.64|0
1646130550000|2022-03-01 10:29:10|368.52|366.6|367.25|365.33|368.52|366.6|367.25|365.33|0
1646130560000|2022-03-01 10:29:20|367.46|365.54|367.88|365.96|367.88|365.96|367.46|365.54|0
1646130570000|2022-03-01 10:29:30|367.99|366.07|367.88|365.96|368.1|366.18|367.88|365.96|0
1646130580000|2022-03-01 10:29:40|367.67|365.75|367.88|365.96|367.88|365.96|367.67|365.75|0
1646130590000|2022-03-01 10:29:50|367.77|365.85|368.2|366.28|368.2|366.28|367.77|365.85|0
1646130600000|2022-03-01 10:30:00|368.1|366.18|368.52|366.6|368.52|366.6|368.09|366.17|0
1646130610000|2022-03-01 10:30:10|368.09|366.17|367.25|365.33|368.09|366.17|367.25|365.33|0
1646130620000|2022-03-01 10:30:20|366.08|364.16|364.51|362.59|366.08|364.16|364.3|362.38|0
1646130630000|2022-03-01 10:30:30|363.87|361.95|364.93|363.01|364.93|363.01|363.87|361.95|0
1646130640000|2022-03-01 10:30:40|365.24|363.32|364.18|362.26|365.24|363.32|364.18|362.26|0
1646130650000|2022-03-01 10:30:50|364.72|362.8|365.45|363.53|365.77|363.85|364.72|362.8|0
1646130660000|2022-03-01 10:31:00|365.77|363.85|364.72|362.8|365.77|363.85|364.72|362.8|0
1646130670000|2022-03-01 10:31:10|364.93|363.01|364.72|362.8|365.14|363.22|364.72|362.8|0
1646130680000|2022-03-01 10:31:20|364.93|363.01|365.14|363.22|365.14|363.22|364.93|363.01|0
1646130690000|2022-03-01 10:31:30|363.66|361.74|363.87|361.95|364.71|362.79|363.66|361.74|0
1646130700000|2022-03-01 10:31:40|363.34|361.42|365.45|363.53|365.45|363.53|363.34|361.42|0
1646130710000|2022-03-01 10:31:50|365.14|363.22|364.5|362.58|365.14|363.22|364.5|362.58|0
1646130720000|2022-03-01 10:32:00|364.92|363|364.39|362.47|365.14|363.22|364.39|362.47|0
1646130730000|2022-03-01 10:32:10|364.29|362.37|364.08|362.16|364.29|362.37|364.08|362.16|0
1646130740000|2022-03-01 10:32:20|364.5|362.58|364.81|362.89|364.81|362.89|364.5|362.58|0
1646130750000|2022-03-01 10:32:30|364.92|363|362.4|360.48|364.92|363|362.4|360.48|0
1646130760000|2022-03-01 10:32:40|361.98|360.06|362.61|360.69|362.61|360.69|361.98|360.06|0
1646130770000|2022-03-01 10:32:50|363.24|361.32|363.66|361.74|363.66|361.74|363.24|361.32|0
1646130780000|2022-03-01 10:33:00|363.45|361.53|364.18|362.26|364.39|362.47|363.45|361.53|0
1646130790000|2022-03-01 10:33:10|364.29|362.37|364.08|362.16|364.29|362.37|363.97|362.05|0
1646130800000|2022-03-01 10:33:20|363.66|361.74|363.87|361.95|363.87|361.95|363.24|361.32|0
1646130810000|2022-03-01 10:33:30|364.08|362.16|364.5|362.58|364.5|362.58|364.08|362.16|0
1646130820000|2022-03-01 10:33:40|364.29|362.37|364.6|362.68|364.71|362.79|364.29|362.37|0
1646130830000|2022-03-01 10:33:50|364.5|362.58|364.81|362.89|365.13|363.21|364.5|362.58|0
1646130840000|2022-03-01 10:34:00|364.71|362.79|365.55|363.63|365.55|363.63|364.71|362.79|0
1646130850000|2022-03-01 10:34:10|365.76|363.84|365.98|364.06|365.98|364.06|365.55|363.63|0
1646130860000|2022-03-01 10:34:20|365.34|363.42|366.19|364.27|366.19|364.27|365.34|363.42|0
1646130870000|2022-03-01 10:34:30|366.4|364.48|366.19|364.27|366.4|364.48|366.19|364.27|0
1646130880000|2022-03-01 10:34:40|366.61|364.69|365.97|364.05|366.61|364.69|365.97|364.05|0
1646130890000|2022-03-01 10:34:50|366.08|364.16|365.97|364.05|366.19|364.27|365.97|364.05|0
1646130900000|2022-03-01 10:35:00|365.34|363.42|366.08|364.16|366.08|364.16|365.34|363.42|0
1646130910000|2022-03-01 10:35:10|365.97|364.05|365.13|363.21|365.97|364.05|365.13|363.21|0
1646130920000|2022-03-01 10:35:20|365.34|363.42|365.55|363.63|365.55|363.63|365.13|363.21|0
1646130940000|2022-03-01 10:35:40|365.44|363.52|365.44|363.52|365.44|363.52|365.34|363.42|0
1646130950000|2022-03-01 10:35:50|365.55|363.63|364.71|362.79|365.55|363.63|364.71|362.79|0
1646130960000|2022-03-01 10:36:00|364.81|362.89|364.71|362.79|364.81|362.89|364.07|362.15|0
1646130970000|2022-03-01 10:36:10|364.5|362.58|364.07|362.15|364.5|362.58|364.07|362.15|0
1646130980000|2022-03-01 10:36:20|363.86|361.94|364.5|362.58|364.5|362.58|363.86|361.94|0
1646130990000|2022-03-01 10:36:30|364.39|362.47|364.92|363|365.13|363.21|364.39|362.47|0
1646131000000|2022-03-01 10:36:40|364.49|362.57|364.17|362.25|364.49|362.57|364.17|362.25|0
1646131010000|2022-03-01 10:36:50|363.65|361.73|363.44|361.52|363.86|361.94|363.44|361.52|0
1646131020000|2022-03-01 10:37:00|363.33|361.41|362.91|360.99|363.33|361.41|362.91|360.99|0
1646131030000|2022-03-01 10:37:10|362.81|360.89|362.6|360.68|363.02|361.1|362.39|360.47|0
1646131040000|2022-03-01 10:37:20|362.18|360.26|362.49|360.57|362.49|360.57|362.18|360.26|0
1646131050000|2022-03-01 10:37:30|363.44|361.52|363.23|361.31|363.54|361.62|363.23|361.31|0
1646131060000|2022-03-01 10:37:40|363.44|361.52|362.49|360.57|363.44|361.52|362.49|360.57|0
1646131070000|2022-03-01 10:37:50|362.81|360.89|363.23|361.31|363.23|361.31|362.81|360.89|0
1646131080000|2022-03-01 10:38:00|363.12|361.2|362.91|360.99|363.23|361.31|362.81|360.89|0
1646131090000|2022-03-01 10:38:10|363.44|361.52|363.44|361.52|363.44|361.52|363.44|361.52|0
1646131100000|2022-03-01 10:38:20|363.02|361.1|362.91|360.99|363.02|361.1|362.91|360.99|0
1646131110000|2022-03-01 10:38:30|362.81|360.89|361.34|359.42|362.81|360.89|361.23|359.31|0
1646131120000|2022-03-01 10:38:40|361.55|359.63|361.97|360.05|362.18|360.26|361.55|359.63|0
1646131130000|2022-03-01 10:38:50|361.86|359.94|361.75|359.83|361.86|359.94|361.75|359.83|0
1646131140000|2022-03-01 10:39:00|362.28|360.36|362.81|360.89|362.91|360.99|362.28|360.36|0
1646131150000|2022-03-01 10:39:10|362.7|360.78|363.12|361.2|363.12|361.2|362.6|360.68|0
1646131160000|2022-03-01 10:39:20|363.02|361.1|363.65|361.73|363.65|361.73|363.02|361.1|0
1646131170000|2022-03-01 10:39:30|364.07|362.15|363.96|362.04|364.07|362.15|363.96|362.04|0
1646131180000|2022-03-01 10:39:40|364.07|362.15|363.65|361.73|364.07|362.15|363.65|361.73|0
1646131190000|2022-03-01 10:39:50|363.86|361.94|363.44|361.52|364.28|362.36|363.44|361.52|0
1646131200000|2022-03-01 10:40:00|363.54|361.62|363.23|361.31|363.54|361.62|363.23|361.31|0
1646131210000|2022-03-01 10:40:10|363.44|361.52|363.96|362.04|363.96|362.04|363.12|361.2|0
1646131220000|2022-03-01 10:40:20|363.86|361.94|364.17|362.25|364.28|362.36|363.86|361.94|0
1646131230000|2022-03-01 10:40:30|363.86|361.94|364.07|362.15|364.07|362.15|363.75|361.83|0
1646131240000|2022-03-01 10:40:40|363.86|361.94|364.28|362.36|364.28|362.36|363.86|361.94|0
1646131250000|2022-03-01 10:40:50|364.07|362.15|364.7|362.78|364.7|362.78|364.07|362.15|0
1646131260000|2022-03-01 10:41:00|364.8|362.88|364.07|362.15|364.8|362.88|363.86|361.94|0
1646131270000|2022-03-01 10:41:10|364.7|362.78|365.33|363.41|365.33|363.41|364.7|362.78|0
1646131280000|2022-03-01 10:41:20|365.54|363.62|366.6|364.68|366.6|364.68|365.54|363.62|0
1646131290000|2022-03-01 10:41:30|366.49|364.57|366.38|364.46|366.49|364.57|366.38|364.46|0
1646131300000|2022-03-01 10:41:40|365.75|363.83|365.54|363.62|365.75|363.83|365.54|363.62|0
1646131310000|2022-03-01 10:41:50|365.96|364.04|366.06|364.14|366.06|364.14|365.75|363.83|0
1646131320000|2022-03-01 10:42:00|365.96|364.04|365.96|364.04|365.96|364.04|365.54|363.62|0
1646131330000|2022-03-01 10:42:10|366.06|364.14|365.64|363.72|366.06|364.14|365.64|363.72|0
1646131340000|2022-03-01 10:42:20|365.54|363.62|366.38|364.46|366.38|364.46|365.54|363.62|0
1646131350000|2022-03-01 10:42:30|366.17|364.25|366.27|364.35|366.27|364.35|366.17|364.25|0
1646131360000|2022-03-01 10:42:40|366.59|364.67|367.12|365.2|367.65|365.73|366.59|364.67|0
1646131370000|2022-03-01 10:42:50|367.44|365.52|368.07|366.15|368.07|366.15|367.44|365.52|0
1646131380000|2022-03-01 10:43:00|368.17|366.25|368.07|366.15|368.17|366.25|368.07|366.15|0
1646131390000|2022-03-01 10:43:10|368.71|366.79|368.39|366.47|368.71|366.79|368.39|366.47|0
1646131400000|2022-03-01 10:43:20|368.6|366.68|368.92|367|369.02|367.1|368.6|366.68|0
1646131410000|2022-03-01 10:43:30|369.13|367.21|369.13|367.21|369.13|367.21|368.81|366.89|0
1646131420000|2022-03-01 10:43:40|369.34|367.42|369.55|367.63|369.55|367.63|369.34|367.42|0
1646131430000|2022-03-01 10:43:50|369.44|367.52|369.65|367.73|369.65|367.73|369.44|367.52|0
1646131440000|2022-03-01 10:44:00|369.76|367.84|369.98|368.06|369.98|368.06|369.76|367.84|0
1646131450000|2022-03-01 10:44:10|370.08|368.16|370.82|368.9|370.82|368.9|369.98|368.06|0
1646131460000|2022-03-01 10:44:20|370.29|368.37|371.25|369.33|371.25|369.33|370.29|368.37|0
1646131470000|2022-03-01 10:44:30|371.35|369.43|371.46|369.54|371.56|369.64|371.14|369.22|0
1646131480000|2022-03-01 10:44:40|371.67|369.75|371.67|369.75|372.2|370.28|371.46|369.54|0
1646131490000|2022-03-01 10:44:50|371.25|369.33|371.46|369.54|371.67|369.75|371.25|369.33|0
1646131500000|2022-03-01 10:45:00|371.03|369.11|370.29|368.37|371.03|369.11|370.29|368.37|0
1646131510000|2022-03-01 10:45:10|369.76|367.84|369.86|367.94|369.97|368.05|369.76|367.84|0
1646131520000|2022-03-01 10:45:20|369.76|367.84|369.23|367.31|369.76|367.84|369.13|367.21|0
1646131530000|2022-03-01 10:45:30|369.55|367.63|369.97|368.05|369.97|368.05|369.55|367.63|0
1646131540000|2022-03-01 10:45:40|370.18|368.26|369.97|368.05|370.18|368.26|369.97|368.05|0
1646131550000|2022-03-01 10:45:50|369.76|367.84|369.55|367.63|369.76|367.84|369.13|367.21|0
1646131560000|2022-03-01 10:46:00|369.13|367.21|368.8|366.88|369.13|367.21|368.8|366.88|0
1646131570000|2022-03-01 10:46:10|368.49|366.57|368.91|366.99|368.91|366.99|368.49|366.57|0
1646131580000|2022-03-01 10:46:20|368.7|366.78|369.12|367.2|369.12|367.2|368.7|366.78|0
1646131590000|2022-03-01 10:46:30|369.01|367.09|368.07|366.15|369.01|367.09|367.75|365.83|0
1646131600000|2022-03-01 10:46:40|368.28|366.36|367.96|366.04|368.28|366.36|367.64|365.72|0
1646131610000|2022-03-01 10:46:50|368.07|366.15|368.95|367.03|368.95|367.03|368.07|366.15|0
1646131620000|2022-03-01 10:47:00|369.16|367.24|368.44|366.52|369.37|367.45|368.44|366.52|0
1646131630000|2022-03-01 10:47:10|368.55|366.63|368.76|366.84|368.76|366.84|368.55|366.63|0
1646131640000|2022-03-01 10:47:20|368.97|367.05|369.49|367.57|369.49|367.57|368.97|367.05|0
1646131650000|2022-03-01 10:47:30|369.39|367.47|370.24|368.32|370.24|368.32|369.39|367.47|0
1646131660000|2022-03-01 10:47:40|370.34|368.42|370.66|368.74|370.66|368.74|370.34|368.42|0
1646131670000|2022-03-01 10:47:50|370.55|368.63|370.45|368.53|370.66|368.74|370.34|368.42|0
1646131680000|2022-03-01 10:48:00|370.55|368.63|370.87|368.95|370.87|368.95|370.55|368.63|0
1646131690000|2022-03-01 10:48:10|370.55|368.63|370.97|369.05|371.08|369.16|370.55|368.63|0
1646131700000|2022-03-01 10:48:20|371.18|369.26|372.35|370.43|372.35|370.43|371.18|369.26|0
1646131710000|2022-03-01 10:48:30|372.14|370.22|372.14|370.22|372.24|370.32|372.14|370.22|0
1646131720000|2022-03-01 10:48:40|372.35|370.43|372.35|370.43|372.35|370.43|372.35|370.43|0
1646131730000|2022-03-01 10:48:50|372.99|371.07|372.78|370.86|372.99|371.07|372.67|370.75|0
1646131740000|2022-03-01 10:49:00|372.56|370.64|372.56|370.64|372.67|370.75|372.56|370.64|0
1646131760000|2022-03-01 10:49:20|372.78|370.86|374.05|372.13|374.05|372.13|372.78|370.86|0
1646131770000|2022-03-01 10:49:30|373.41|371.49|373.62|371.7|373.62|371.7|373.41|371.49|0
1646131780000|2022-03-01 10:49:40|373.84|371.92|374.05|372.13|374.05|372.13|373.84|371.92|0
1646131790000|2022-03-01 10:49:50|373.84|371.92|373.94|372.02|374.26|372.34|373.84|371.92|0
1646131800000|2022-03-01 10:50:00|373.73|371.81|372.99|371.07|373.73|371.81|372.99|371.07|0
1646131810000|2022-03-01 10:50:10|373.2|371.28|372.77|370.85|373.2|371.28|372.77|370.85|0
1646131820000|2022-03-01 10:50:20|372.56|370.64|372.56|370.64|372.56|370.64|372.56|370.64|0
1646131830000|2022-03-01 10:50:30|372.89|370.97|372.66|370.74|372.89|370.97|372.45|370.53|0
1646131850000|2022-03-01 10:50:50|373.4|371.48|372.88|370.96|373.4|371.48|372.88|370.96|0
1646131860000|2022-03-01 10:51:00|372.66|370.74|372.87|370.95|372.87|370.95|372.45|370.53|0
1646131870000|2022-03-01 10:51:10|373.09|371.17|373.72|371.8|373.72|371.8|373.09|371.17|0
1646131880000|2022-03-01 10:51:20|373.83|371.91|373.09|371.17|373.83|371.91|373.09|371.17|0
1646131890000|2022-03-01 10:51:30|373.3|371.38|373.94|372.02|373.94|372.02|373.3|371.38|0
1646131900000|2022-03-01 10:51:40|373.72|371.8|373.72|371.8|373.72|371.8|373.51|371.59|0
1646131910000|2022-03-01 10:51:50|374.15|372.23|373.72|371.8|374.15|372.23|373.72|371.8|0
1646131920000|2022-03-01 10:52:00|373.94|372.02|373.72|371.8|373.94|372.02|373.51|371.59|0
1646131930000|2022-03-01 10:52:10|373.93|372.01|373.61|371.69|374.15|372.23|373.61|371.69|0
1646131940000|2022-03-01 10:52:20|373.72|371.8|373.93|372.01|373.93|372.01|373.72|371.8|0
1646131950000|2022-03-01 10:52:30|373.51|371.59|374.15|372.23|374.15|372.23|373.51|371.59|0
1646131960000|2022-03-01 10:52:40|373.93|372.01|373.72|371.8|373.93|372.01|373.72|371.8|0
1646131970000|2022-03-01 10:52:50|373.51|371.59|374.15|372.23|374.15|372.23|373.51|371.59|0
1646131980000|2022-03-01 10:53:00|373.93|372.01|374.15|372.23|374.15|372.23|373.93|372.01|0
1646131990000|2022-03-01 10:53:10|374.67|372.75|374.57|372.65|374.67|372.75|374.36|372.44|0
1646132000000|2022-03-01 10:53:20|375.85|373.93|376.06|374.14|376.06|374.14|375.74|373.82|0
1646132010000|2022-03-01 10:53:30|376.59|374.67|376.27|374.35|376.7|374.78|376.06|374.14|0
1646132020000|2022-03-01 10:53:40|376.48|374.56|376.06|374.14|376.48|374.56|376.06|374.14|0
1646132030000|2022-03-01 10:53:50|376.27|374.35|376.91|374.99|376.91|374.99|376.27|374.35|0
1646132040000|2022-03-01 10:54:00|377.12|375.2|376.27|374.35|377.12|375.2|376.06|374.14|0
1646132050000|2022-03-01 10:54:10|375.85|373.93|376.27|374.35|376.27|374.35|375.63|373.71|0
1646132060000|2022-03-01 10:54:20|376.16|374.24|376.27|374.35|376.27|374.35|376.16|374.24|0
1646132070000|2022-03-01 10:54:30|376.48|374.56|376.27|374.35|376.48|374.56|376.27|374.35|0
1646132080000|2022-03-01 10:54:40|376.16|374.24|376.16|374.24|376.16|374.24|376.06|374.14|0
1646132090000|2022-03-01 10:54:50|376.48|374.56|375.73|373.81|376.48|374.56|375.73|373.81|0
1646132100000|2022-03-01 10:55:00|375.63|373.71|374.35|372.43|375.63|373.71|374.35|372.43|0
1646132110000|2022-03-01 10:55:10|374.57|372.65|373.93|372.01|374.57|372.65|373.93|372.01|0
1646132120000|2022-03-01 10:55:20|373.72|371.8|373.39|371.47|373.72|371.8|373.39|371.47|0
1646132130000|2022-03-01 10:55:30|373.5|371.58|373.72|371.8|373.93|372.01|373.5|371.58|0
1646132140000|2022-03-01 10:55:40|373.5|371.58|374.14|372.22|374.14|372.22|373.5|371.58|0
1646132150000|2022-03-01 10:55:50|374.35|372.43|374.14|372.22|374.35|372.43|373.72|371.8|0
1646132160000|2022-03-01 10:56:00|374.35|372.43|374.35|372.43|374.35|372.43|374.14|372.22|0
1646132170000|2022-03-01 10:56:10|374.57|372.65|374.78|372.86|374.78|372.86|374.35|372.43|0
1646132180000|2022-03-01 10:56:20|374.99|373.07|375.2|373.28|375.2|373.28|374.78|372.86|0
1646132190000|2022-03-01 10:56:30|375.42|373.5|375.63|373.71|375.63|373.71|375.2|373.28|0
1646132200000|2022-03-01 10:56:40|375.42|373.5|375.52|373.6|375.63|373.71|375.42|373.5|0
1646132210000|2022-03-01 10:56:50|374.99|373.07|374.88|372.96|374.99|373.07|374.88|372.96|0
1646132220000|2022-03-01 10:57:00|374.99|373.07|374.78|372.86|375.09|373.17|374.78|372.86|0
1646132230000|2022-03-01 10:57:10|374.99|373.07|375.52|373.6|375.52|373.6|374.99|373.07|0
1646132240000|2022-03-01 10:57:20|375.41|373.49|375.41|373.49|375.41|373.49|374.99|373.07|0
1646132250000|2022-03-01 10:57:30|375.3|373.38|375.3|373.38|375.3|373.38|375.3|373.38|0
1646132260000|2022-03-01 10:57:40|375.2|373.28|375.2|373.28|375.2|373.28|375.2|373.28|0
1646132270000|2022-03-01 10:57:50|375.41|373.49|376.05|374.13|376.26|374.34|375.41|373.49|0
1646132280000|2022-03-01 10:58:00|375.84|373.92|376.05|374.13|376.05|374.13|375.84|373.92|0
1646132290000|2022-03-01 10:58:10|376.26|374.34|375.84|373.92|376.26|374.34|375.84|373.92|0
1646132300000|2022-03-01 10:58:20|376.05|374.13|376.05|374.13|376.26|374.34|375.63|373.71|0
1646132310000|2022-03-01 10:58:30|375.94|374.02|375.84|373.92|375.94|374.02|375.73|373.81|0
1646132320000|2022-03-01 10:58:40|376.05|374.13|376.26|374.34|376.26|374.34|376.05|374.13|0
1646132330000|2022-03-01 10:58:50|376.05|374.13|376.05|374.13|376.26|374.34|375.94|374.02|0
1646132350000|2022-03-01 10:59:10|375.84|373.92|375.94|374.02|376.15|374.23|375.84|373.92|0
1646132360000|2022-03-01 10:59:20|376.05|374.13|376.15|374.23|376.26|374.34|376.05|374.13|0
1646132370000|2022-03-01 10:59:30|376.26|374.34|376.05|374.13|376.26|374.34|375.84|373.92|0
1646132380000|2022-03-01 10:59:40|375.94|374.02|376.47|374.55|376.47|374.55|375.94|374.02|0
1646132390000|2022-03-01 10:59:50|376.26|374.34|376.26|374.34|376.47|374.55|376.26|374.34|0
1646132400000|2022-03-01 11:00:00|375.84|373.92|374.98|373.06|375.84|373.92|374.87|372.95|0
1646132410000|2022-03-01 11:00:10|374.56|372.64|374.02|372.1|374.56|372.64|374.02|372.1|0
1646132420000|2022-03-01 11:00:20|374.13|372.21|374.02|372.1|374.24|372.32|373.81|371.89|0
1646132430000|2022-03-01 11:00:30|373.92|372|373.71|371.79|373.92|372|373.71|371.79|0
1646132440000|2022-03-01 11:00:40|373.5|371.58|373.5|371.58|373.71|371.79|373.5|371.58|0
1646132450000|2022-03-01 11:00:50|373.28|371.36|373.28|371.36|373.28|371.36|373.07|371.15|0
1646132460000|2022-03-01 11:01:00|372.86|370.94|372.43|370.51|372.86|370.94|372.43|370.51|0
1646132470000|2022-03-01 11:01:10|372.75|370.83|372.86|370.94|372.86|370.94|372.75|370.83|0
1646132480000|2022-03-01 11:01:20|373.07|371.15|373.6|371.68|373.6|371.68|373.07|371.15|0
1646132490000|2022-03-01 11:01:30|373.71|371.79|373.6|371.68|373.81|371.89|373.17|371.25|0
1646132500000|2022-03-01 11:01:40|373.49|371.57|373.07|371.15|373.49|371.57|373.07|371.15|0
1646132510000|2022-03-01 11:01:50|372.96|371.04|373.07|371.15|373.07|371.15|372.96|371.04|0
1646132520000|2022-03-01 11:02:00|372.86|370.94|372.43|370.51|372.86|370.94|372.43|370.51|0
1646132530000|2022-03-01 11:02:10|372.01|370.09|371.9|369.98|372.01|370.09|371.9|369.98|0
1646132540000|2022-03-01 11:02:20|372.01|370.09|372.86|370.94|372.86|370.94|372.01|370.09|0
1646132550000|2022-03-01 11:02:30|373.28|371.36|374.02|372.1|374.02|372.1|373.28|371.36|0
1646132560000|2022-03-01 11:02:40|373.92|372|374.55|372.63|374.55|372.63|373.81|371.89|0
1646132570000|2022-03-01 11:02:50|374.77|372.85|374.87|372.95|374.87|372.95|374.55|372.63|0
1646132580000|2022-03-01 11:03:00|374.55|372.63|374.23|372.31|374.55|372.63|374.23|372.31|0
1646132590000|2022-03-01 11:03:10|374.13|372.21|374.02|372.1|374.44|372.52|374.02|372.1|0
1646132600000|2022-03-01 11:03:20|373.7|371.78|373.49|371.57|373.7|371.78|373.28|371.36|0
1646132610000|2022-03-01 11:03:30|372.96|371.04|373.28|371.36|373.49|371.57|372.96|371.04|0
1646132620000|2022-03-01 11:03:40|373.07|371.15|373.07|371.15|373.28|371.36|373.07|371.15|0
1646132630000|2022-03-01 11:03:50|374.44|372.52|373.7|371.78|374.44|372.52|373.7|371.78|0
1646132640000|2022-03-01 11:04:00|373.28|371.36|373.28|371.36|373.28|371.36|373.28|371.36|0
1646132650000|2022-03-01 11:04:10|373.06|371.14|372.95|371.03|373.06|371.14|372.64|370.72|0
1646132660000|2022-03-01 11:04:20|373.06|371.14|373.06|371.14|373.06|371.14|373.06|371.14|0
1646132670000|2022-03-01 11:04:30|373.28|371.36|373.38|371.46|373.38|371.46|373.28|371.36|0
1646132680000|2022-03-01 11:04:40|373.06|371.14|373.28|371.36|373.38|371.46|373.06|371.14|0
1646132690000|2022-03-01 11:04:50|373.49|371.57|372.85|370.93|373.49|371.57|372.85|370.93|0
1646132700000|2022-03-01 11:05:00|372.64|370.72|373.49|371.57|373.49|371.57|372.64|370.72|0
1646132710000|2022-03-01 11:05:10|373.06|371.14|372.95|371.03|373.06|371.14|372.95|371.03|0
1646132720000|2022-03-01 11:05:20|372.64|370.72|372.74|370.82|372.74|370.82|372.64|370.72|0
1646132730000|2022-03-01 11:05:30|372.64|370.72|372.95|371.03|372.95|371.03|372.64|370.72|0
1646132740000|2022-03-01 11:05:40|373.27|371.35|372.85|370.93|373.49|371.57|372.85|370.93|0
1646132750000|2022-03-01 11:05:50|372.74|370.82|372.74|370.82|372.74|370.82|372.64|370.72|0
1646132760000|2022-03-01 11:06:00|373.27|371.35|373.06|371.14|373.27|371.35|373.06|371.14|0
1646132770000|2022-03-01 11:06:10|372.74|370.82|372.74|370.82|372.74|370.82|372.74|370.82|0
1646132780000|2022-03-01 11:06:20|372.85|370.93|373.06|371.14|373.06|371.14|372.85|370.93|0
1646132790000|2022-03-01 11:06:30|373.16|371.24|373.49|371.57|373.7|371.78|373.16|371.24|0
1646132800000|2022-03-01 11:06:40|372.85|370.93|372.53|370.61|372.85|370.93|372.53|370.61|0
1646132810000|2022-03-01 11:06:50|372.85|370.93|373.48|371.56|373.48|371.56|372.85|370.93|0
1646132820000|2022-03-01 11:07:00|373.06|371.14|372.64|370.72|373.06|371.14|372.64|370.72|0
1646132840000|2022-03-01 11:07:20|372.63|370.71|372.85|370.93|372.85|370.93|372.63|370.71|0
1646132850000|2022-03-01 11:07:30|372.74|370.82|372.74|370.82|372.74|370.82|372.63|370.71|0
1646132860000|2022-03-01 11:07:40|372.85|370.93|373.7|371.78|373.91|371.99|372.85|370.93|0
1646132870000|2022-03-01 11:07:50|373.91|371.99|373.91|371.99|373.91|371.99|373.91|371.99|0
1646132880000|2022-03-01 11:08:00|374.01|372.09|373.48|371.56|374.01|372.09|373.37|371.45|0
1646132890000|2022-03-01 11:08:10|373.7|371.78|373.7|371.78|373.7|371.78|373.7|371.78|0
1646132900000|2022-03-01 11:08:20|374.12|372.2|374.01|372.09|374.12|372.2|373.91|371.99|0
1646132910000|2022-03-01 11:08:30|373.91|371.99|373.48|371.56|373.91|371.99|373.48|371.56|0
1646132920000|2022-03-01 11:08:40|373.06|371.14|372.84|370.92|373.06|371.14|372.84|370.92|0
1646132930000|2022-03-01 11:08:50|372.95|371.03|373.16|371.24|373.16|371.24|372.95|371.03|0
1646132940000|2022-03-01 11:09:00|372.84|370.92|373.71|371.79|373.81|371.89|372.84|370.92|0
1646132950000|2022-03-01 11:09:10|373.29|371.37|372.75|370.83|373.29|371.37|372.75|370.83|0
1646132960000|2022-03-01 11:09:20|372.54|370.62|372.33|370.41|372.54|370.62|372.33|370.41|0
1646132970000|2022-03-01 11:09:30|372.12|370.2|372.23|370.31|372.23|370.31|372.12|370.2|0
1646132980000|2022-03-01 11:09:40|372.01|370.09|372.01|370.09|372.44|370.52|372.01|370.09|0
1646132990000|2022-03-01 11:09:50|371.8|369.88|371.48|369.56|371.8|369.88|371.48|369.56|0
1646133000000|2022-03-01 11:10:00|371.38|369.46|372.01|370.09|372.22|370.3|371.38|369.46|0
1646133010000|2022-03-01 11:10:10|372.22|370.3|371.8|369.88|372.22|370.3|371.69|369.77|0
1646133020000|2022-03-01 11:10:20|372.01|370.09|371.9|369.98|372.01|370.09|371.69|369.77|0
1646133030000|2022-03-01 11:10:30|371.59|369.67|371.38|369.46|371.59|369.67|371.38|369.46|0
1646133040000|2022-03-01 11:10:40|371.59|369.67|372.22|370.3|372.33|370.41|371.59|369.67|0
1646133050000|2022-03-01 11:10:50|372.01|370.09|372.01|370.09|372.01|370.09|372.01|370.09|0
1646133060000|2022-03-01 11:11:00|371.9|369.98|372.01|370.09|372.11|370.19|371.8|369.88|0
1646133070000|2022-03-01 11:11:10|371.8|369.88|372.22|370.3|372.22|370.3|371.8|369.88|0
1646133080000|2022-03-01 11:11:20|372.01|370.09|371.59|369.67|372.01|370.09|371.38|369.46|0
1646133090000|2022-03-01 11:11:30|371.8|369.88|371.59|369.67|371.8|369.88|371.38|369.46|0
1646133100000|2022-03-01 11:11:40|371.38|369.46|370.74|368.82|371.38|369.46|370.74|368.82|0
1646133110000|2022-03-01 11:11:50|371.16|369.24|370.95|369.03|371.16|369.24|370.95|369.03|0
1646133120000|2022-03-01 11:12:00|370.74|368.82|370.32|368.4|370.74|368.82|370.11|368.19|0
1646133130000|2022-03-01 11:12:10|370.53|368.61|370.53|368.61|371.16|369.24|370.53|368.61|0
1646133140000|2022-03-01 11:12:20|370.21|368.29|370.1|368.18|370.32|368.4|370.1|368.18|0
1646133150000|2022-03-01 11:12:30|369.89|367.97|368.84|366.92|369.89|367.97|368.84|366.92|0
1646133160000|2022-03-01 11:12:40|368.2|366.28|367.99|366.07|368.2|366.28|367.99|366.07|0
1646133170000|2022-03-01 11:12:50|367.78|365.86|367.78|365.86|367.78|365.86|367.78|365.86|0
1646133180000|2022-03-01 11:13:00|367.99|366.07|367.99|366.07|367.99|366.07|367.99|366.07|0
1646133190000|2022-03-01 11:13:10|368.41|366.49|368.94|367.02|368.94|367.02|368.41|366.49|0
1646133200000|2022-03-01 11:13:20|369.05|367.13|368.84|366.92|369.15|367.23|368.62|366.7|0
1646133210000|2022-03-01 11:13:30|368.41|366.49|368.84|366.92|368.84|366.92|368.41|366.49|0
1646133220000|2022-03-01 11:13:40|368.83|366.91|367.78|365.86|368.83|366.91|367.67|365.75|0
1646133230000|2022-03-01 11:13:50|367.57|365.65|368.2|366.28|368.2|366.28|367.57|365.65|0
1646133240000|2022-03-01 11:14:00|368.62|366.7|368.83|366.91|368.83|366.91|368.62|366.7|0
1646133250000|2022-03-01 11:14:10|368.62|366.7|368.72|366.8|368.83|366.91|368.41|366.49|0
1646133260000|2022-03-01 11:14:20|368.62|366.7|369.47|367.55|369.47|367.55|368.62|366.7|0
1646133270000|2022-03-01 11:14:30|369.68|367.76|370.2|368.28|370.2|368.28|369.68|367.76|0
1646133280000|2022-03-01 11:14:40|370.52|368.6|370.73|368.81|370.74|368.82|370.52|368.6|0
1646133290000|2022-03-01 11:14:50|370.84|368.92|371.16|369.24|371.16|369.24|370.84|368.92|0
1646133300000|2022-03-01 11:15:00|370.73|368.81|370.73|368.81|371.16|369.24|370.31|368.39|0
1646133310000|2022-03-01 11:15:10|370.84|368.92|371.16|369.24|371.16|369.24|370.84|368.92|0
1646133320000|2022-03-01 11:15:20|371.37|369.45|371.58|369.66|371.58|369.66|371.16|369.24|0
1646133330000|2022-03-01 11:15:30|371.16|369.24|371.16|369.24|371.37|369.45|370.95|369.03|0
1646133340000|2022-03-01 11:15:40|371.37|369.45|371.79|369.87|371.79|369.87|371.16|369.24|0
1646133350000|2022-03-01 11:15:50|371.58|369.66|371.58|369.66|371.58|369.66|371.58|369.66|0
1646133360000|2022-03-01 11:16:00|371.79|369.87|371.58|369.66|371.79|369.87|371.58|369.66|0
1646133370000|2022-03-01 11:16:10|371.16|369.24|371.37|369.45|371.37|369.45|371.16|369.24|0
1646133380000|2022-03-01 11:16:20|371.58|369.66|371.58|369.66|371.58|369.66|371.58|369.66|0
1646133390000|2022-03-01 11:16:30|371.37|369.45|371.15|369.23|371.37|369.45|371.15|369.23|0
1646133400000|2022-03-01 11:16:40|371.37|369.45|370.73|368.81|371.37|369.45|370.73|368.81|0
1646133410000|2022-03-01 11:16:50|370.52|368.6|370.94|369.02|370.94|369.02|370.52|368.6|0
1646133420000|2022-03-01 11:17:00|370.73|368.81|370.94|369.02|371.37|369.45|370.73|368.81|0
1646133430000|2022-03-01 11:17:10|371.15|369.23|371.47|369.55|371.47|369.55|371.15|369.23|0
1646133440000|2022-03-01 11:17:20|371.79|369.87|371.58|369.66|372|370.08|371.58|369.66|0
1646133450000|2022-03-01 11:17:30|371.36|369.44|369.46|367.54|371.36|369.44|369.46|367.54|0
1646133460000|2022-03-01 11:17:40|369.88|367.96|370.83|368.91|370.94|369.02|369.88|367.96|0
1646133470000|2022-03-01 11:17:50|370.94|369.02|371.36|369.44|371.36|369.44|370.83|368.91|0
1646133480000|2022-03-01 11:18:00|371.58|369.66|372|370.08|372|370.08|371.36|369.44|0
1646133490000|2022-03-01 11:18:10|372.63|370.71|372.74|370.82|372.74|370.82|372.63|370.71|0
1646133500000|2022-03-01 11:18:20|372|370.08|372.74|370.82|372.74|370.82|372|370.08|0
1646133510000|2022-03-01 11:18:30|372.63|370.71|373.06|371.14|373.06|371.14|372.63|370.71|0
1646133520000|2022-03-01 11:18:40|373.48|371.56|373.48|371.56|373.69|371.77|373.48|371.56|0
1646133530000|2022-03-01 11:18:50|373.91|371.99|373.91|371.99|373.91|371.99|373.91|371.99|0
1646133540000|2022-03-01 11:19:00|373.48|371.56|372.84|370.92|373.48|371.56|372.84|370.92|0
1646133550000|2022-03-01 11:19:10|372.42|370.5|372.84|370.92|372.84|370.92|372.42|370.5|0
1646133560000|2022-03-01 11:19:20|373.06|371.14|372.84|370.92|373.06|371.14|372.73|370.81|0
1646133570000|2022-03-01 11:19:30|373.06|371.14|372.63|370.71|373.27|371.35|372.63|370.71|0
1646133580000|2022-03-01 11:19:40|372.84|370.92|372.73|370.81|372.84|370.92|372.63|370.71|0
1646133590000|2022-03-01 11:19:50|372.84|370.92|372.52|370.6|372.84|370.92|372.52|370.6|0
1646133600000|2022-03-01 11:20:00|372.84|370.92|372.63|370.71|372.84|370.92|372.21|370.29|0
1646133610000|2022-03-01 11:20:10|372.73|370.81|373.27|371.35|373.27|371.35|372.73|370.81|0
1646133620000|2022-03-01 11:20:20|373.48|371.56|373.48|371.56|373.48|371.56|373.48|371.56|0
1646133640000|2022-03-01 11:20:40|373.69|371.77|375.39|373.47|375.49|373.57|373.69|371.77|0
1646133650000|2022-03-01 11:20:50|375.18|373.26|375.7|373.78|375.7|373.78|374.96|373.04|0
1646133660000|2022-03-01 11:21:00|375.81|373.89|376.24|374.32|377.09|375.17|375.81|373.89|0
1646133670000|2022-03-01 11:21:10|376.02|374.1|376.02|374.1|376.02|374.1|376.02|374.1|0
1646133680000|2022-03-01 11:21:20|376.66|374.74|376.87|374.95|376.87|374.95|376.66|374.74|0
1646133690000|2022-03-01 11:21:30|376.66|374.74|376.66|374.74|376.66|374.74|376.66|374.74|0
1646133700000|2022-03-01 11:21:40|375.81|373.89|376.34|374.42|376.45|374.53|375.6|373.68|0
1646133710000|2022-03-01 11:21:50|376.45|374.53|375.81|373.89|376.55|374.63|375.81|373.89|0
1646133720000|2022-03-01 11:22:00|375.17|373.25|375.28|373.36|375.28|373.36|375.17|373.25|0
1646133730000|2022-03-01 11:22:10|375.39|373.47|374.75|372.83|375.39|373.47|374.75|372.83|0
1646133740000|2022-03-01 11:22:20|374.96|373.04|375.17|373.25|375.17|373.25|374.96|373.04|0
1646133750000|2022-03-01 11:22:30|374.96|373.04|375.6|373.68|375.6|373.68|374.96|373.04|0
1646133760000|2022-03-01 11:22:40|375.27|373.35|374.96|373.04|375.27|373.35|374.75|372.83|0
1646133770000|2022-03-01 11:22:50|374.85|372.93|374.53|372.61|374.85|372.93|374.53|372.61|0
1646133780000|2022-03-01 11:23:00|374.42|372.5|374.11|372.19|374.42|372.5|374.11|372.19|0
1646133790000|2022-03-01 11:23:10|374.32|372.4|374.85|372.93|374.85|372.93|374.32|372.4|0
1646133800000|2022-03-01 11:23:20|374.96|373.04|375.17|373.25|375.17|373.25|374.85|372.93|0
1646133810000|2022-03-01 11:23:30|374.96|373.04|375.81|373.89|376.02|374.1|374.96|373.04|0
1646133820000|2022-03-01 11:23:40|375.6|373.68|375.6|373.68|375.6|373.68|375.6|373.68|0
1646133830000|2022-03-01 11:23:50|375.38|373.46|376.02|374.1|376.02|374.1|375.38|373.46|0
1646133840000|2022-03-01 11:24:00|375.48|373.56|375.59|373.67|375.59|373.67|375.48|373.56|0
1646133850000|2022-03-01 11:24:10|375.7|373.78|375.38|373.46|375.7|373.78|375.38|373.46|0
1646133860000|2022-03-01 11:24:20|375.48|373.56|375.59|373.67|375.59|373.67|375.38|373.46|0
1646133870000|2022-03-01 11:24:30|375.38|373.46|374.32|372.4|375.38|373.46|374.32|372.4|0
1646133880000|2022-03-01 11:24:40|373.9|371.98|374.11|372.19|374.11|372.19|373.9|371.98|0
1646133890000|2022-03-01 11:24:50|373.89|371.97|373.78|371.86|373.89|371.97|373.78|371.86|0
1646133900000|2022-03-01 11:25:00|373.68|371.76|373.89|371.97|374|372.08|373.68|371.76|0
1646133910000|2022-03-01 11:25:10|373.78|371.86|374.96|373.04|374.96|373.04|373.68|371.76|0
1646133920000|2022-03-01 11:25:20|375.38|373.46|375.17|373.25|375.38|373.46|375.17|373.25|0
1646133930000|2022-03-01 11:25:30|375.38|373.46|375.91|373.99|375.91|373.99|375.38|373.46|0
1646133940000|2022-03-01 11:25:40|376.02|374.1|376.44|374.52|376.44|374.52|376.02|374.1|0
1646133950000|2022-03-01 11:25:50|376.65|374.73|377.08|375.16|377.08|375.16|376.54|374.62|0
1646133960000|2022-03-01 11:26:00|376.97|375.05|376.97|375.05|376.97|375.05|376.97|375.05|0
1646133970000|2022-03-01 11:26:10|376.87|374.95|376.65|374.73|377.29|375.37|376.65|374.73|0
1646133980000|2022-03-01 11:26:20|376.87|374.95|376.76|374.84|376.87|374.95|376.54|374.62|0
1646133990000|2022-03-01 11:26:30|376.65|374.73|375.8|373.88|376.65|374.73|375.8|373.88|0
1646134000000|2022-03-01 11:26:40|376.23|374.31|375.9|373.98|376.23|374.31|375.9|373.98|0
1646134010000|2022-03-01 11:26:50|376.75|374.83|376.75|374.83|376.75|374.83|376.75|374.83|0
1646134020000|2022-03-01 11:27:00|376.87|374.95|376.65|374.73|376.87|374.95|376.65|374.73|0
1646134030000|2022-03-01 11:27:10|376.23|374.31|376.23|374.31|376.33|374.41|376.23|374.31|0
1646134040000|2022-03-01 11:27:20|376.01|374.09|374.74|372.82|376.01|374.09|374.74|372.82|0
1646134050000|2022-03-01 11:27:30|374.53|372.61|374.63|372.71|374.74|372.82|374.53|372.61|0
1646134060000|2022-03-01 11:27:40|374.74|372.82|374.63|372.71|374.95|373.03|374.63|372.71|0
1646134070000|2022-03-01 11:27:50|374.53|372.61|374.53|372.61|374.74|372.82|374.53|372.61|0
1646134080000|2022-03-01 11:28:00|374.95|373.03|374.84|372.92|375.05|373.13|374.84|372.92|0
1646134090000|2022-03-01 11:28:10|374.74|372.82|375.8|373.88|375.8|373.88|374.74|372.82|0
1646134100000|2022-03-01 11:28:20|376.11|374.19|375.8|373.88|376.22|374.3|375.8|373.88|0
1646134110000|2022-03-01 11:28:30|375.59|373.67|375.8|373.88|375.8|373.88|375.59|373.67|0
1646134120000|2022-03-01 11:28:40|375.59|373.67|374.52|372.6|375.59|373.67|374.52|372.6|0
1646134130000|2022-03-01 11:28:50|374.41|372.49|374.31|372.39|374.41|372.49|374.2|372.28|0
1646134140000|2022-03-01 11:29:00|373.68|371.76|373.46|371.54|373.68|371.76|373.46|371.54|0
1646134150000|2022-03-01 11:29:10|373.68|371.76|373.46|371.54|373.68|371.76|373.46|371.54|0
1646134160000|2022-03-01 11:29:20|373.25|371.33|373.04|371.12|373.25|371.33|373.04|371.12|0
1646134170000|2022-03-01 11:29:30|372.93|371.01|373.25|371.33|373.25|371.33|372.93|371.01|0
1646134180000|2022-03-01 11:29:40|373.14|371.22|373.25|371.33|373.46|371.54|373.14|371.22|0
1646134190000|2022-03-01 11:29:50|373.04|371.12|373.04|371.12|373.04|371.12|373.04|371.12|0
1646134200000|2022-03-01 11:30:00|373.25|371.33|373.04|371.12|373.25|371.33|373.04|371.12|0
1646134210000|2022-03-01 11:30:10|373.89|371.97|373.04|371.12|373.89|371.97|373.04|371.12|0
1646134220000|2022-03-01 11:30:20|372.93|371.01|373.04|371.12|373.25|371.33|372.93|371.01|0
1646134230000|2022-03-01 11:30:30|372.82|370.9|372.19|370.27|372.82|370.9|372.19|370.27|0
1646134240000|2022-03-01 11:30:40|371.98|370.06|372.61|370.69|372.61|370.69|371.98|370.06|0
1646134250000|2022-03-01 11:30:50|371.87|369.95|371.87|369.95|372.08|370.16|371.87|369.95|0
1646134260000|2022-03-01 11:31:00|372.08|370.16|372.19|370.27|372.4|370.48|372.08|370.16|0
1646134270000|2022-03-01 11:31:10|372.61|370.69|372.82|370.9|372.82|370.9|372.61|370.69|0
1646134280000|2022-03-01 11:31:20|372.61|370.69|372.82|370.9|372.82|370.9|372.61|370.69|0
1646134290000|2022-03-01 11:31:30|372.61|370.69|373.25|371.33|373.25|371.33|372.61|370.69|0
1646134300000|2022-03-01 11:31:40|373.67|371.75|374.73|372.81|374.73|372.81|373.67|371.75|0
1646134310000|2022-03-01 11:31:50|375.37|373.45|376.01|374.09|376.22|374.3|375.37|373.45|0
1646134320000|2022-03-01 11:32:00|376.22|374.3|376.43|374.51|376.43|374.51|376.01|374.09|0
1646134330000|2022-03-01 11:32:10|376.86|374.94|377.28|375.36|378.13|376.21|376.86|374.94|0
1646134340000|2022-03-01 11:32:20|377.81|375.89|377.71|375.79|377.92|376|377.71|375.79|0
1646134350000|2022-03-01 11:32:30|377.92|376|377.71|375.79|377.92|376|377.71|375.79|0
1646134360000|2022-03-01 11:32:40|378.56|376.64|378.13|376.21|378.56|376.64|378.13|376.21|0
1646134370000|2022-03-01 11:32:50|378.35|376.43|378.34|376.42|378.35|376.43|378.13|376.21|0
1646134380000|2022-03-01 11:33:00|378.56|376.64|378.34|376.42|378.56|376.64|378.23|376.31|0
1646134390000|2022-03-01 11:33:10|378.13|376.21|378.45|376.53|378.56|376.64|378.02|376.1|0
1646134400000|2022-03-01 11:33:20|378.56|376.64|378.13|376.21|378.56|376.64|378.13|376.21|0
1646134410000|2022-03-01 11:33:30|378.34|376.42|377.59|375.67|378.34|376.42|377.59|375.67|0
1646134420000|2022-03-01 11:33:40|377.38|375.46|377.17|375.25|377.38|375.46|377.17|375.25|0
1646134430000|2022-03-01 11:33:50|377.49|375.57|376.74|374.82|377.49|375.57|376.74|374.82|0
1646134440000|2022-03-01 11:34:00|376.64|374.72|376.85|374.93|377.28|375.36|376.64|374.72|0
1646134450000|2022-03-01 11:34:10|376.21|374.29|376.64|374.72|376.64|374.72|375.79|373.87|0
1646134460000|2022-03-01 11:34:20|376.21|374.29|376|374.08|376.21|374.29|376|374.08|0
1646134470000|2022-03-01 11:34:30|376.21|374.29|376|374.08|376.21|374.29|376|374.08|0
1646134480000|2022-03-01 11:34:40|375.79|373.87|375.79|373.87|375.79|373.87|375.58|373.66|0
1646134490000|2022-03-01 11:34:50|375.68|373.76|376.64|374.72|376.64|374.72|375.36|373.44|0
1646134500000|2022-03-01 11:35:00|376.43|374.51|376|374.08|376.43|374.51|376|374.08|0
1646134510000|2022-03-01 11:35:10|375.79|373.87|376.53|374.61|376.53|374.61|375.36|373.44|0
1646134520000|2022-03-01 11:35:20|376.64|374.72|376|374.08|376.64|374.72|376|374.08|0
1646134530000|2022-03-01 11:35:30|375.79|373.87|375.57|373.65|376|374.08|375.57|373.65|0
1646134540000|2022-03-01 11:35:40|375.36|373.44|375.15|373.23|375.36|373.44|375.15|373.23|0
1646134550000|2022-03-01 11:35:50|374.72|372.8|374.51|372.59|374.72|372.8|374.51|372.59|0
1646134560000|2022-03-01 11:36:00|374.4|372.48|374.72|372.8|374.72|372.8|374.4|372.48|0
1646134570000|2022-03-01 11:36:10|374.83|372.91|374.72|372.8|375.04|373.12|374.72|372.8|0
1646134580000|2022-03-01 11:36:20|374.83|372.91|376.21|374.29|376.31|374.39|374.83|372.91|0
1646134590000|2022-03-01 11:36:30|375.46|373.54|376|374.08|376|374.08|375.36|373.44|0
1646134600000|2022-03-01 11:36:40|376.1|374.18|376|374.08|376.1|374.18|376|374.08|0
1646134610000|2022-03-01 11:36:50|376.64|374.72|376.42|374.5|376.64|374.72|376.42|374.5|0
1646134620000|2022-03-01 11:37:00|376.21|374.29|375.78|373.86|376.21|374.29|375.78|373.86|0
1646134630000|2022-03-01 11:37:10|375.57|373.65|375.15|373.23|375.57|373.65|375.04|373.12|0
1646134640000|2022-03-01 11:37:20|374.72|372.8|374.51|372.59|374.72|372.8|374.51|372.59|0
1646134650000|2022-03-01 11:37:30|374.3|372.38|374.3|372.38|374.3|372.38|374.09|372.17|0
1646134660000|2022-03-01 11:37:40|374.08|372.16|374.72|372.8|374.72|372.8|374.08|372.16|0
1646134670000|2022-03-01 11:37:50|374.3|372.38|373.66|371.74|374.3|372.38|373.66|371.74|0
1646134680000|2022-03-01 11:38:00|373.87|371.95|373.66|371.74|373.87|371.95|373.66|371.74|0
1646134690000|2022-03-01 11:38:10|373.87|371.95|373.24|371.32|373.87|371.95|373.24|371.32|0
1646134700000|2022-03-01 11:38:20|373.55|371.63|373.45|371.53|373.55|371.63|373.24|371.32|0
1646134710000|2022-03-01 11:38:30|373.24|371.32|373.66|371.74|373.66|371.74|373.24|371.32|0
1646134720000|2022-03-01 11:38:40|374.3|372.38|374.51|372.59|374.51|372.59|374.3|372.38|0
1646134730000|2022-03-01 11:38:50|373.66|371.74|373.87|371.95|373.87|371.95|373.66|371.74|0
1646134740000|2022-03-01 11:39:00|373.66|371.74|373.45|371.53|373.66|371.74|373.45|371.53|0
1646134750000|2022-03-01 11:39:10|373.66|371.74|373.66|371.74|373.66|371.74|373.66|371.74|0
1646134760000|2022-03-01 11:39:20|373.55|371.63|374.18|372.26|374.18|372.26|373.55|371.63|0
1646134770000|2022-03-01 11:39:30|374.51|372.59|374.29|372.37|374.51|372.59|374.29|372.37|0
1646134780000|2022-03-01 11:39:40|374.08|372.16|374.29|372.37|374.29|372.37|374.08|372.16|0
1646134790000|2022-03-01 11:39:50|374.08|372.16|374.08|372.16|374.08|372.16|373.97|372.05|0
1646134800000|2022-03-01 11:40:00|373.87|371.95|374.93|373.01|374.93|373.01|373.87|371.95|0
1646134810000|2022-03-01 11:40:10|375.14|373.22|374.29|372.37|375.14|373.22|374.08|372.16|0
1646134820000|2022-03-01 11:40:20|374.18|372.26|373.97|372.05|374.18|372.26|373.97|372.05|0
1646134830000|2022-03-01 11:40:30|373.76|371.84|373.66|371.74|373.87|371.95|373.66|371.74|0
1646134840000|2022-03-01 11:40:40|373.23|371.31|372.6|370.68|373.23|371.31|372.6|370.68|0
1646134850000|2022-03-01 11:40:50|372.17|370.25|372.38|370.46|372.38|370.46|372.17|370.25|0
1646134860000|2022-03-01 11:41:00|372.27|370.35|372.17|370.25|372.38|370.46|372.17|370.25|0
1646134870000|2022-03-01 11:41:10|372.06|370.14|371.96|370.04|372.06|370.14|371.75|369.83|0
1646134880000|2022-03-01 11:41:20|372.17|370.25|371.75|369.83|372.17|370.25|371.75|369.83|0
1646134890000|2022-03-01 11:41:30|371.53|369.61|371.53|369.61|371.53|369.61|371.53|369.61|0
1646134900000|2022-03-01 11:41:40|371.11|369.19|370.37|368.45|371.11|369.19|370.37|368.45|0
1646134910000|2022-03-01 11:41:50|370.26|368.34|370.05|368.13|370.26|368.34|370.05|368.13|0
1646134920000|2022-03-01 11:42:00|370.26|368.34|370.26|368.34|370.26|368.34|370.15|368.23|0
1646134930000|2022-03-01 11:42:10|370.37|368.45|370.26|368.34|370.37|368.45|370.26|368.34|0
1646134940000|2022-03-01 11:42:20|370.69|368.77|370.69|368.77|371.32|369.4|370.69|368.77|0
1646134950000|2022-03-01 11:42:30|370.26|368.34|370.69|368.77|370.69|368.77|370.26|368.34|0
1646134960000|2022-03-01 11:42:40|370.26|368.34|370.47|368.55|370.69|368.77|370.26|368.34|0
1646134970000|2022-03-01 11:42:50|370.69|368.77|370.9|368.98|370.9|368.98|370.69|368.77|0
1646134980000|2022-03-01 11:43:00|370.47|368.55|370.69|368.77|370.9|368.98|370.47|368.55|0
1646134990000|2022-03-01 11:43:10|370.9|368.98|370.69|368.77|370.9|368.98|370.26|368.34|0
1646135000000|2022-03-01 11:43:20|370.47|368.55|370.47|368.55|370.47|368.55|370.47|368.55|0
1646135010000|2022-03-01 11:43:30|370.69|368.77|369.63|367.71|370.69|368.77|369.63|367.71|0
1646135020000|2022-03-01 11:43:40|369.42|367.5|369.63|367.71|369.63|367.71|369.42|367.5|0
1646135030000|2022-03-01 11:43:50|369.42|367.5|368.99|367.07|369.42|367.5|368.99|367.07|0
1646135040000|2022-03-01 11:44:00|368.78|366.86|368.57|366.65|368.78|366.86|368.57|366.65|0
1646135050000|2022-03-01 11:44:10|368.36|366.44|368.36|366.44|368.36|366.44|368.15|366.23|0
1646135060000|2022-03-01 11:44:20|368.46|366.54|368.36|366.44|368.46|366.54|368.36|366.44|0
1646135070000|2022-03-01 11:44:30|368.46|366.54|368.46|366.54|368.46|366.54|368.36|366.44|0
1646135080000|2022-03-01 11:44:40|368.57|366.65|368.57|366.65|368.57|366.65|368.57|366.65|0
1646135090000|2022-03-01 11:44:50|368.78|366.86|368.99|367.07|368.99|367.07|368.78|366.86|0
1646135100000|2022-03-01 11:45:00|368.57|366.65|368.99|367.07|368.99|367.07|368.57|366.65|0
1646135110000|2022-03-01 11:45:10|369.41|367.49|370.05|368.13|370.26|368.34|369.41|367.49|0
1646135120000|2022-03-01 11:45:20|370.26|368.34|369.94|368.02|370.26|368.34|369.94|368.02|0
1646135130000|2022-03-01 11:45:30|369.84|367.92|370.05|368.13|370.05|368.13|369.84|367.92|0
1646135140000|2022-03-01 11:45:40|370.26|368.34|368.78|366.86|370.26|368.34|368.78|366.86|0
1646135150000|2022-03-01 11:45:50|368.67|366.75|368.67|366.75|368.67|366.75|368.67|366.75|0
1646135160000|2022-03-01 11:46:00|368.57|366.65|367.3|365.38|368.57|366.65|367.3|365.38|0
1646135170000|2022-03-01 11:46:10|367.09|365.17|366.46|364.54|367.09|365.17|366.25|364.33|0
1646135180000|2022-03-01 11:46:20|366.88|364.96|366.88|364.96|367.3|365.38|366.88|364.96|0
1646135190000|2022-03-01 11:46:30|366.46|364.54|366.67|364.75|367.09|365.17|366.46|364.54|0
1646135200000|2022-03-01 11:46:40|366.46|364.54|366.67|364.75|366.67|364.75|366.46|364.54|0
1646135210000|2022-03-01 11:46:50|366.46|364.54|367.3|365.38|367.3|365.38|366.46|364.54|0
1646135220000|2022-03-01 11:47:00|367.51|365.59|367.51|365.59|367.51|365.59|367.3|365.38|0
1646135230000|2022-03-01 11:47:10|367.72|365.8|367.3|365.38|367.72|365.8|367.09|365.17|0
1646135240000|2022-03-01 11:47:20|366.88|364.96|366.88|364.96|366.88|364.96|366.67|364.75|0
1646135250000|2022-03-01 11:47:30|366.67|364.75|366.67|364.75|366.98|365.06|366.67|364.75|0
1646135260000|2022-03-01 11:47:40|366.98|365.06|366.45|364.53|366.98|365.06|366.45|364.53|0
1646135270000|2022-03-01 11:47:50|366.35|364.43|366.67|364.75|366.67|364.75|366.35|364.43|0
1646135280000|2022-03-01 11:48:00|367.09|365.17|367.09|365.17|367.51|365.59|367.09|365.17|0
1646135290000|2022-03-01 11:48:10|366.66|364.74|366.66|364.74|366.66|364.74|366.45|364.53|0
1646135300000|2022-03-01 11:48:20|366.13|364.21|366.13|364.21|366.45|364.53|366.13|364.21|0
1646135310000|2022-03-01 11:48:30|366.24|364.32|365.29|363.37|366.24|364.32|365.29|363.37|0
1646135320000|2022-03-01 11:48:40|365.19|363.27|365.4|363.48|365.4|363.48|365.19|363.27|0
1646135330000|2022-03-01 11:48:50|365.92|364|365.71|363.79|365.92|364|365.71|363.79|0
1646135340000|2022-03-01 11:49:00|365.61|363.69|365.5|363.58|365.82|363.9|365.5|363.58|0
1646135350000|2022-03-01 11:49:10|365.82|363.9|365.82|363.9|365.92|364|365.82|363.9|0
1646135360000|2022-03-01 11:49:20|365.71|363.79|365.4|363.48|365.71|363.79|365.4|363.48|0
1646135370000|2022-03-01 11:49:30|365.5|363.58|364.98|363.06|365.5|363.58|364.98|363.06|0
1646135380000|2022-03-01 11:49:40|364.87|362.95|364.98|363.06|365.19|363.27|364.87|362.95|0
1646135390000|2022-03-01 11:49:50|365.08|363.16|364.98|363.06|365.08|363.16|364.98|363.06|0
1646135400000|2022-03-01 11:50:00|365.19|363.27|365.19|363.27|365.4|363.48|365.08|363.16|0
1646135410000|2022-03-01 11:50:10|365.4|363.48|365.19|363.27|365.61|363.69|365.19|363.27|0
1646135420000|2022-03-01 11:50:20|365.4|363.48|365.5|363.58|365.61|363.69|365.4|363.48|0
1646135430000|2022-03-01 11:50:30|365.82|363.9|366.34|364.42|366.45|364.53|365.82|363.9|0
1646135440000|2022-03-01 11:50:40|366.45|364.53|366.24|364.32|366.45|364.53|366.24|364.32|0
1646135450000|2022-03-01 11:50:50|366.13|364.21|366.24|364.32|366.24|364.32|366.13|364.21|0
1646135460000|2022-03-01 11:51:00|365.82|363.9|364.76|362.84|365.82|363.9|364.76|362.84|0
1646135470000|2022-03-01 11:51:10|364.34|362.42|364.55|362.63|364.55|362.63|363.92|362|0
1646135480000|2022-03-01 11:51:20|364.34|362.42|364.13|362.21|364.55|362.63|364.13|362.21|0
1646135490000|2022-03-01 11:51:30|364.34|362.42|363.29|361.37|364.34|362.42|363.29|361.37|0
1646135500000|2022-03-01 11:51:40|363.5|361.58|363.92|362|363.92|362|363.5|361.58|0
1646135510000|2022-03-01 11:51:50|363.71|361.79|363.6|361.68|363.71|361.79|363.6|361.68|0
1646135520000|2022-03-01 11:52:00|364.34|362.42|363.5|361.58|364.34|362.42|363.5|361.58|0
1646135530000|2022-03-01 11:52:10|363.71|361.79|363.71|361.79|363.71|361.79|363.5|361.58|0
1646135540000|2022-03-01 11:52:20|363.5|361.58|363.92|362|363.92|362|363.5|361.58|0
1646135550000|2022-03-01 11:52:30|363.18|361.26|362.66|360.74|363.18|361.26|362.66|360.74|0
1646135560000|2022-03-01 11:52:40|362.34|360.42|361.82|359.9|362.34|360.42|361.82|359.9|0
1646135570000|2022-03-01 11:52:50|361.19|359.27|362.03|360.11|362.03|360.11|361.19|359.27|0
1646135580000|2022-03-01 11:53:00|362.66|360.74|361.61|359.69|362.66|360.74|361.61|359.69|0
1646135590000|2022-03-01 11:53:10|360.98|359.06|360.14|358.22|361.19|359.27|360.14|358.22|0
1646135600000|2022-03-01 11:53:20|360.66|358.74|360.66|358.74|360.66|358.74|360.66|358.74|0
1646135610000|2022-03-01 11:53:30|360.98|359.06|360.98|359.06|360.98|359.06|360.77|358.85|0
1646135620000|2022-03-01 11:53:40|360.77|358.85|360.77|358.85|361.19|359.27|360.77|358.85|0
1646135630000|2022-03-01 11:53:50|360.98|359.06|360.98|359.06|360.98|359.06|360.77|358.85|0
1646135640000|2022-03-01 11:54:00|360.87|358.95|360.98|359.06|360.98|359.06|360.56|358.64|0
1646135650000|2022-03-01 11:54:10|360.77|358.85|359.3|357.38|360.77|358.85|359.3|357.38|0
1646135660000|2022-03-01 11:54:20|359.4|357.48|358.67|356.75|359.4|357.48|358.67|356.75|0
1646135670000|2022-03-01 11:54:30|359.09|357.17|359.93|358.01|359.93|358.01|358.88|356.96|0
1646135680000|2022-03-01 11:54:40|360.14|358.22|360.14|358.22|360.14|358.22|360.14|358.22|0
1646135690000|2022-03-01 11:54:50|359.93|358.01|360.14|358.22|360.14|358.22|359.93|358.01|0
1646135700000|2022-03-01 11:55:00|359.09|357.17|359.09|357.17|359.3|357.38|359.09|357.17|0
1646135710000|2022-03-01 11:55:10|358.77|356.85|358.77|356.85|358.77|356.85|358.77|356.85|0
1646135720000|2022-03-01 11:55:20|358.88|356.96|358.05|356.13|358.88|356.96|358.05|356.13|0
1646135730000|2022-03-01 11:55:30|358.25|356.33|358.46|356.54|358.46|356.54|358.05|356.13|0
1646135740000|2022-03-01 11:55:40|357.52|355.6|357|355.08|357.52|355.6|357|355.08|0
1646135750000|2022-03-01 11:55:50|356.58|354.66|358.04|356.12|358.04|356.12|356.58|354.66|0
1646135760000|2022-03-01 11:56:00|357.84|355.92|358.67|356.75|358.67|356.75|357.84|355.92|0
1646135770000|2022-03-01 11:56:10|358.46|356.54|358.46|356.54|358.46|356.54|358.46|356.54|0
1646135780000|2022-03-01 11:56:20|359.51|357.59|358.88|356.96|359.51|357.59|358.88|356.96|0
1646135790000|2022-03-01 11:56:30|359.09|357.17|359.61|357.69|359.61|357.69|359.09|357.17|0
1646135800000|2022-03-01 11:56:40|359.72|357.8|359.93|358.01|359.93|358.01|359.72|357.8|0
1646135810000|2022-03-01 11:56:50|360.14|358.22|359.72|357.8|360.35|358.43|359.72|357.8|0
1646135820000|2022-03-01 11:57:00|359.93|358.01|359.72|357.8|360.14|358.22|359.72|357.8|0
1646135830000|2022-03-01 11:57:10|360.14|358.22|361.7|359.78|361.7|359.78|360.14|358.22|0
1646135840000|2022-03-01 11:57:20|361.49|359.57|361.7|359.78|361.81|359.89|361.49|359.57|0
1646135850000|2022-03-01 11:57:30|361.81|359.89|362.02|360.1|362.02|360.1|361.81|359.89|0
1646135860000|2022-03-01 11:57:40|362.12|360.2|361.81|359.89|362.12|360.2|361.81|359.89|0
1646135870000|2022-03-01 11:57:50|361.7|359.78|361.39|359.47|361.81|359.89|361.39|359.47|0
1646135880000|2022-03-01 11:58:00|361.18|359.26|361.6|359.68|361.7|359.78|361.18|359.26|0
1646135890000|2022-03-01 11:58:10|361.91|359.99|362.23|360.31|362.23|360.31|361.91|359.99|0
1646135900000|2022-03-01 11:58:20|361.91|359.99|362.02|360.1|362.44|360.52|361.91|359.99|0
1646135910000|2022-03-01 11:58:30|362.23|360.31|362.23|360.31|362.44|360.52|362.23|360.31|0
1646135920000|2022-03-01 11:58:40|362.44|360.52|362.23|360.31|362.44|360.52|362.02|360.1|0
1646135930000|2022-03-01 11:58:50|362.02|360.1|361.41|359.49|362.02|360.1|361.09|359.17|0
1646135940000|2022-03-01 11:59:00|360.99|359.07|361.83|359.91|361.83|359.91|360.99|359.07|0
1646135950000|2022-03-01 11:59:10|362.04|360.12|363.66|361.74|364.18|362.26|362.04|360.12|0
1646135960000|2022-03-01 11:59:20|363.87|361.95|362.78|360.86|363.87|361.95|362.78|360.86|0
1646135970000|2022-03-01 11:59:30|362.99|361.07|363.11|361.19|363.22|361.3|362.99|361.07|0
1646135980000|2022-03-01 11:59:40|363.01|361.09|363.01|361.09|363.11|361.19|363.01|361.09|0
1646135990000|2022-03-01 11:59:50|363.22|361.3|363.22|361.3|363.22|361.3|362.8|360.88|0
1646136000000|2022-03-01 12:00:00|363.53|361.61|362.8|360.88|363.64|361.72|362.8|360.88|0
1646136010000|2022-03-01 12:00:10|363.11|361.19|363.53|361.61|363.53|361.61|363.11|361.19|0
1646136020000|2022-03-01 12:00:20|363.43|361.51|363.32|361.4|363.63|361.71|363.22|361.3|0
1646136030000|2022-03-01 12:00:30|363.42|361.5|364.68|362.76|364.68|362.76|363.42|361.5|0
1646136040000|2022-03-01 12:00:40|364.89|362.97|365.2|363.28|365.52|363.6|364.89|362.97|0
1646136050000|2022-03-01 12:00:50|365.52|363.6|365.52|363.6|365.73|363.81|365.52|363.6|0
1646136060000|2022-03-01 12:01:00|365.1|363.18|365.73|363.81|365.73|363.81|365.1|363.18|0
1646136070000|2022-03-01 12:01:10|365.52|363.6|365.73|363.81|365.73|363.81|365.1|363.18|0
1646136080000|2022-03-01 12:01:20|365.52|363.6|364.89|362.97|365.52|363.6|364.89|362.97|0
1646136090000|2022-03-01 12:01:30|364.99|363.07|364.89|362.97|364.99|363.07|364.89|362.97|0
1646136100000|2022-03-01 12:01:40|365.2|363.28|365.1|363.18|365.31|363.39|365.1|363.18|0
1646136110000|2022-03-01 12:01:50|364.99|363.07|365.94|364.02|365.94|364.02|364.99|363.07|0
1646136120000|2022-03-01 12:02:00|365.83|363.91|366.15|364.23|366.36|364.44|365.83|363.91|0
1646136130000|2022-03-01 12:02:10|365.94|364.02|366.36|364.44|366.36|364.44|365.73|363.81|0
1646136140000|2022-03-01 12:02:20|366.99|365.07|366.99|365.07|367.2|365.28|366.99|365.07|0
1646136150000|2022-03-01 12:02:30|366.78|364.86|366.67|364.75|366.78|364.86|366.67|364.75|0
1646136160000|2022-03-01 12:02:40|366.57|364.65|367.72|365.8|367.72|365.8|366.46|364.54|0
1646136170000|2022-03-01 12:02:50|367.83|365.91|367.62|365.7|367.83|365.91|367.62|365.7|0
1646136180000|2022-03-01 12:03:00|367.72|365.8|366.99|365.07|367.72|365.8|366.99|365.07|0
1646136190000|2022-03-01 12:03:10|366.78|364.86|367.62|365.7|367.62|365.7|366.78|364.86|0
1646136200000|2022-03-01 12:03:20|367.83|365.91|366.99|365.07|367.83|365.91|366.99|365.07|0
1646136210000|2022-03-01 12:03:30|366.67|364.75|366.99|365.07|366.99|365.07|366.67|364.75|0
1646136220000|2022-03-01 12:03:40|367.2|365.28|366.57|364.65|367.2|365.28|366.57|364.65|0
1646136230000|2022-03-01 12:03:50|366.78|364.86|366.36|364.44|366.78|364.86|366.36|364.44|0
1646136240000|2022-03-01 12:04:00|366.99|365.07|366.78|364.86|366.99|365.07|366.78|364.86|0
1646136250000|2022-03-01 12:04:10|366.67|364.75|367.2|365.28|367.2|365.28|366.36|364.44|0
1646136260000|2022-03-01 12:04:20|366.99|365.07|367.62|365.7|367.62|365.7|366.99|365.07|0
1646136270000|2022-03-01 12:04:30|368.04|366.12|367.62|365.7|368.25|366.33|367.62|365.7|0
1646136280000|2022-03-01 12:04:40|367.83|365.91|368.14|366.22|368.14|366.22|367.83|365.91|0
1646136290000|2022-03-01 12:04:50|368.25|366.33|368.46|366.54|368.46|366.54|368.25|366.33|0
1646136300000|2022-03-01 12:05:00|368.77|366.85|368.67|366.75|369.09|367.17|368.67|366.75|0
1646136310000|2022-03-01 12:05:10|368.25|366.33|368.46|366.54|368.56|366.64|368.25|366.33|0
1646136320000|2022-03-01 12:05:20|368.88|366.96|369.09|367.17|369.09|367.17|368.88|366.96|0
1646136330000|2022-03-01 12:05:30|368.88|366.96|369.3|367.38|369.3|367.38|368.88|366.96|0
1646136340000|2022-03-01 12:05:40|369.51|367.59|369.51|367.59|369.51|367.59|369.3|367.38|0
1646136350000|2022-03-01 12:05:50|369.61|367.69|369.51|367.59|369.61|367.69|369.3|367.38|0
1646136360000|2022-03-01 12:06:00|369.4|367.48|370.35|368.43|370.35|368.43|369.3|367.38|0
1646136370000|2022-03-01 12:06:10|370.14|368.22|369.93|368.01|370.14|368.22|369.93|368.01|0
1646136380000|2022-03-01 12:06:20|369.72|367.8|369.93|368.01|370.14|368.22|369.72|367.8|0
1646136390000|2022-03-01 12:06:30|369.61|367.69|369.3|367.38|369.61|367.69|369.3|367.38|0
1646136400000|2022-03-01 12:06:40|369.51|367.59|369.72|367.8|369.72|367.8|369.51|367.59|0
1646136410000|2022-03-01 12:06:50|370.14|368.22|370.14|368.22|370.35|368.43|370.14|368.22|0
1646136420000|2022-03-01 12:07:00|369.93|368.01|370.14|368.22|370.14|368.22|369.51|367.59|0
1646136430000|2022-03-01 12:07:10|370.45|368.53|370.35|368.43|370.56|368.64|370.35|368.43|0
1646136440000|2022-03-01 12:07:20|370.77|368.85|370.45|368.53|370.77|368.85|370.35|368.43|0
1646136450000|2022-03-01 12:07:30|370.35|368.43|370.78|368.86|370.89|368.97|370.35|368.43|0
1646136460000|2022-03-01 12:07:40|369.57|367.65|369.78|367.86|369.78|367.86|369.57|367.65|0
1646136470000|2022-03-01 12:07:50|370.3|368.38|369.99|368.07|370.3|368.38|369.99|368.07|0
1646136480000|2022-03-01 12:08:00|369.78|367.86|369.35|367.43|369.78|367.86|369.35|367.43|0
1646136490000|2022-03-01 12:08:10|369.57|367.65|369.14|367.22|369.67|367.75|369.14|367.22|0
1646136500000|2022-03-01 12:08:20|368.72|366.8|368.51|366.59|368.93|367.01|368.51|366.59|0
1646136510000|2022-03-01 12:08:30|368.93|367.01|368.61|366.69|368.93|367.01|368.61|366.69|0
1646136520000|2022-03-01 12:08:40|368.51|366.59|368.72|366.8|368.72|366.8|368.51|366.59|0
1646136530000|2022-03-01 12:08:50|368.93|367.01|369.14|367.22|369.35|367.43|368.93|367.01|0
1646136540000|2022-03-01 12:09:00|368.93|367.01|368.61|366.69|368.93|367.01|368.61|366.69|0
1646136550000|2022-03-01 12:09:10|368.72|366.8|368.72|366.8|368.72|366.8|368.51|366.59|0
1646136560000|2022-03-01 12:09:20|368.93|367.01|370.2|368.28|370.2|368.28|368.93|367.01|0
1646136570000|2022-03-01 12:09:30|369.56|367.64|369.66|367.74|369.66|367.74|369.14|367.22|0
1646136580000|2022-03-01 12:09:40|369.56|367.64|369.35|367.43|369.77|367.85|369.35|367.43|0
1646136590000|2022-03-01 12:09:50|369.66|367.74|369.77|367.85|369.77|367.85|369.66|367.74|0
1646136600000|2022-03-01 12:10:00|370.2|368.28|370.3|368.38|370.3|368.38|370.2|368.28|0
1646136610000|2022-03-01 12:10:10|370.2|368.28|370.2|368.28|370.2|368.28|370.2|368.28|0
1646136620000|2022-03-01 12:10:20|369.98|368.06|369.98|368.06|369.98|368.06|369.98|368.06|0
1646136630000|2022-03-01 12:10:30|370.19|368.27|369.56|367.64|370.19|368.27|369.56|367.64|0
1646136640000|2022-03-01 12:10:40|369.77|367.85|369.14|367.22|369.77|367.85|369.14|367.22|0
1646136650000|2022-03-01 12:10:50|368.93|367.01|369.14|367.22|369.14|367.22|368.93|367.01|0
1646136660000|2022-03-01 12:11:00|369.24|367.32|369.35|367.43|369.35|367.43|369.14|367.22|0
1646136670000|2022-03-01 12:11:10|368.72|366.8|369.03|367.11|369.03|367.11|368.72|366.8|0
1646136680000|2022-03-01 12:11:20|368.93|367.01|369.35|367.43|369.35|367.43|368.51|366.59|0
1646136690000|2022-03-01 12:11:30|369.14|367.22|368.93|367.01|369.14|367.22|368.93|367.01|0
1646136700000|2022-03-01 12:11:40|368.72|366.8|369.03|367.11|369.14|367.22|368.72|366.8|0
1646136710000|2022-03-01 12:11:50|368.93|367.01|368.72|366.8|369.14|367.22|368.72|366.8|0
1646136720000|2022-03-01 12:12:00|368.93|367.01|368.61|366.69|368.93|367.01|368.61|366.69|0
1646136730000|2022-03-01 12:12:10|368.93|367.01|368.71|366.79|368.93|367.01|368.71|366.79|0
1646136740000|2022-03-01 12:12:20|368.93|367.01|369.14|367.22|369.35|367.43|368.82|366.9|0
1646136750000|2022-03-01 12:12:30|369.35|367.43|369.45|367.53|369.45|367.53|369.35|367.43|0
1646136760000|2022-03-01 12:12:40|369.35|367.43|369.14|367.22|369.35|367.43|369.14|367.22|0
1646136770000|2022-03-01 12:12:50|369.45|367.53|369.14|367.22|369.56|367.64|369.14|367.22|0
1646136780000|2022-03-01 12:13:00|368.92|367|369.13|367.21|369.13|367.21|368.92|367|0
1646136790000|2022-03-01 12:13:10|368.71|366.79|368.71|366.79|368.92|367|368.71|366.79|0
1646136800000|2022-03-01 12:13:20|368.5|366.58|368.5|366.58|368.5|366.58|368.5|366.58|0
1646136810000|2022-03-01 12:13:30|368.29|366.37|367.03|365.11|368.29|366.37|367.03|365.11|0
1646136820000|2022-03-01 12:13:40|367.24|365.32|367.66|365.74|367.76|365.84|367.24|365.32|0
1646136830000|2022-03-01 12:13:50|367.87|365.95|367.45|365.53|367.87|365.95|367.45|365.53|0
1646136840000|2022-03-01 12:14:00|367.66|365.74|367.66|365.74|367.66|365.74|367.66|365.74|0
1646136850000|2022-03-01 12:14:10|367.45|365.53|368.29|366.37|368.29|366.37|367.45|365.53|0
1646136860000|2022-03-01 12:14:20|368.6|366.68|368.08|366.16|368.6|366.68|368.08|366.16|0
1646136870000|2022-03-01 12:14:30|367.87|365.95|367.66|365.74|367.87|365.95|367.66|365.74|0
1646136880000|2022-03-01 12:14:40|367.34|365.42|367.45|365.53|367.45|365.53|367.34|365.42|0
1646136890000|2022-03-01 12:14:50|367.87|365.95|367.66|365.74|367.87|365.95|367.66|365.74|0
1646136900000|2022-03-01 12:15:00|367.45|365.53|366.49|364.57|367.45|365.53|366.49|364.57|0
1646136910000|2022-03-01 12:15:10|366.81|364.89|366.39|364.47|366.81|364.89|366.39|364.47|0
1646136920000|2022-03-01 12:15:20|366.28|364.36|366.7|364.78|366.7|364.78|366.28|364.36|0
1646136930000|2022-03-01 12:15:30|366.6|364.68|366.49|364.57|366.6|364.68|366.39|364.47|0
1646136940000|2022-03-01 12:15:40|366.18|364.26|366.6|364.68|366.6|364.68|366.18|364.26|0
1646136950000|2022-03-01 12:15:50|366.18|364.26|365.97|364.05|366.18|364.26|365.86|363.94|0
1646136960000|2022-03-01 12:16:00|365.86|363.94|365.44|363.52|365.86|363.94|365.34|363.42|0
1646136970000|2022-03-01 12:16:10|366.18|364.26|366.39|364.47|366.39|364.47|365.97|364.05|0
1646136980000|2022-03-01 12:16:20|366.6|364.68|366.39|364.47|366.6|364.68|366.39|364.47|0
1646136990000|2022-03-01 12:16:30|366.6|364.68|365.13|363.21|366.6|364.68|365.13|363.21|0
1646137000000|2022-03-01 12:16:40|365.65|363.73|365.97|364.05|365.97|364.05|365.65|363.73|0
1646137010000|2022-03-01 12:16:50|365.76|363.84|365.76|363.84|365.86|363.94|365.76|363.84|0
1646137020000|2022-03-01 12:17:00|365.34|363.42|365.34|363.42|365.44|363.52|365.34|363.42|0
1646137030000|2022-03-01 12:17:10|365.44|363.52|364.92|363|365.44|363.52|364.92|363|0
1646137040000|2022-03-01 12:17:20|365.02|363.1|364.92|363|365.02|363.1|364.6|362.68|0
1646137050000|2022-03-01 12:17:30|364.71|362.79|365.13|363.21|365.34|363.42|364.71|362.79|0
1646137060000|2022-03-01 12:17:40|364.92|363|365.13|363.21|365.13|363.21|364.92|363|0
1646137070000|2022-03-01 12:17:50|364.92|363|364.92|363|365.13|363.21|364.92|363|0
1646137080000|2022-03-01 12:18:00|365.13|363.21|364.6|362.68|365.13|363.21|364.6|362.68|0
1646137090000|2022-03-01 12:18:10|364.5|362.58|364.39|362.47|364.6|362.68|364.39|362.47|0
1646137100000|2022-03-01 12:18:20|364.07|362.15|364.07|362.15|364.39|362.47|364.07|362.15|0
1646137110000|2022-03-01 12:18:30|363.86|361.94|363.44|361.52|363.86|361.94|363.44|361.52|0
1646137120000|2022-03-01 12:18:40|363.65|361.73|363.65|361.73|363.65|361.73|363.44|361.52|0
1646137130000|2022-03-01 12:18:50|363.75|361.83|363.44|361.52|363.86|361.94|363.44|361.52|0
1646137140000|2022-03-01 12:19:00|363.23|361.31|363.23|361.31|363.44|361.52|363.23|361.31|0
1646137150000|2022-03-01 12:19:10|363.44|361.52|362.81|360.89|363.44|361.52|362.81|360.89|0
1646137160000|2022-03-01 12:19:20|363.02|361.1|363.23|361.31|363.44|361.52|363.02|361.1|0
1646137170000|2022-03-01 12:19:30|363.44|361.52|363.23|361.31|363.44|361.52|363.23|361.31|0
1646137180000|2022-03-01 12:19:40|363.02|361.1|363.02|361.1|363.02|361.1|363.02|361.1|0
1646137190000|2022-03-01 12:19:50|362.81|360.89|362.81|360.89|362.81|360.89|362.81|360.89|0
1646137200000|2022-03-01 12:20:00|363.02|361.1|363.96|362.04|363.96|362.04|363.02|361.1|0
1646137210000|2022-03-01 12:20:10|363.65|361.73|363.44|361.52|363.75|361.83|363.44|361.52|0
1646137220000|2022-03-01 12:20:20|363.23|361.31|363.44|361.52|363.44|361.52|363.02|361.1|0
1646137230000|2022-03-01 12:20:30|363.86|361.94|363.65|361.73|363.86|361.94|363.65|361.73|0
1646137240000|2022-03-01 12:20:40|363.75|361.83|364.91|362.99|364.91|362.99|363.75|361.83|0
1646137250000|2022-03-01 12:20:50|365.22|363.3|365.12|363.2|365.75|363.83|365.12|363.2|0
1646137260000|2022-03-01 12:21:00|365.22|363.3|365.43|363.51|365.43|363.51|365.22|363.3|0
1646137270000|2022-03-01 12:21:10|365.75|363.83|366.38|364.46|366.38|364.46|365.75|363.83|0
1646137280000|2022-03-01 12:21:20|366.9|364.98|367.53|365.61|367.53|365.61|366.9|364.98|0
1646137290000|2022-03-01 12:21:30|367.01|365.09|366.8|364.88|367.01|365.09|366.8|364.88|0
1646137300000|2022-03-01 12:21:40|366.9|364.98|367.01|365.09|367.01|365.09|366.59|364.67|0
1646137310000|2022-03-01 12:21:50|366.8|364.88|366.38|364.46|366.8|364.88|366.38|364.46|0
1646137320000|2022-03-01 12:22:00|366.27|364.35|366.8|364.88|366.8|364.88|366.17|364.25|0
1646137330000|2022-03-01 12:22:10|366.59|364.67|366.17|364.25|366.59|364.67|366.06|364.14|0
1646137340000|2022-03-01 12:22:20|366.59|364.67|366.59|364.67|366.59|364.67|366.59|364.67|0
1646137350000|2022-03-01 12:22:30|366.8|364.88|367.22|365.3|367.22|365.3|366.8|364.88|0
1646137360000|2022-03-01 12:22:40|367.43|365.51|367.85|365.93|367.85|365.93|367.43|365.51|0
1646137370000|2022-03-01 12:22:50|367.43|365.51|367.22|365.3|367.43|365.51|367.11|365.19|0
1646137380000|2022-03-01 12:23:00|367.32|365.4|366.59|364.67|367.32|365.4|366.59|364.67|0
1646137390000|2022-03-01 12:23:10|366.38|364.46|366.38|364.46|366.59|364.67|366.38|364.46|0
1646137400000|2022-03-01 12:23:20|366.59|364.67|366.38|364.46|366.59|364.67|366.38|364.46|0
1646137410000|2022-03-01 12:23:30|366.59|364.67|366.59|364.67|366.8|364.88|366.59|364.67|0
1646137420000|2022-03-01 12:23:40|366.8|364.88|367.85|365.93|367.85|365.93|366.8|364.88|0
1646137430000|2022-03-01 12:23:50|367.64|365.72|367.85|365.93|367.85|365.93|367.64|365.72|0
1646137440000|2022-03-01 12:24:00|368.06|366.14|368.48|366.56|368.48|366.56|368.06|366.14|0
1646137450000|2022-03-01 12:24:10|368.69|366.77|369.43|367.51|369.54|367.62|368.69|366.77|0
1646137460000|2022-03-01 12:24:20|369.33|367.41|369.85|367.93|369.85|367.93|369.33|367.41|0
1646137470000|2022-03-01 12:24:30|370.27|368.35|369.75|367.83|370.27|368.35|369.75|367.83|0
1646137480000|2022-03-01 12:24:40|369.43|367.51|369.64|367.72|369.64|367.72|369.33|367.41|0
1646137490000|2022-03-01 12:24:50|369.54|367.62|369.54|367.62|369.54|367.62|369.32|367.4|0
1646137500000|2022-03-01 12:25:00|369.11|367.19|368.48|366.56|369.11|367.19|368.48|366.56|0
1646137510000|2022-03-01 12:25:10|369.11|367.19|369|367.08|369.54|367.62|369|367.08|0
1646137520000|2022-03-01 12:25:20|368.69|366.77|368.48|366.56|368.69|366.77|368.37|366.45|0
1646137530000|2022-03-01 12:25:30|368.69|366.77|368.9|366.98|368.9|366.98|368.69|366.77|0
1646137540000|2022-03-01 12:25:40|369|367.08|368.9|366.98|369.11|367.19|368.9|366.98|0
1646137550000|2022-03-01 12:25:50|369.11|367.19|369.32|367.4|369.32|367.4|369.11|367.19|0
1646137560000|2022-03-01 12:26:00|369.11|367.19|367.95|366.03|369.11|367.19|367.95|366.03|0
1646137570000|2022-03-01 12:26:10|367.64|365.72|367.11|365.19|367.64|365.72|367.11|365.19|0
1646137580000|2022-03-01 12:26:20|367.32|365.4|367|365.08|367.32|365.4|367|365.08|0
1646137590000|2022-03-01 12:26:30|367.1|365.18|366.79|364.87|367.1|365.18|366.26|364.34|0
1646137600000|2022-03-01 12:26:40|367|365.08|366.68|364.76|367|365.08|366.68|364.76|0
1646137610000|2022-03-01 12:26:50|367|365.08|366.58|364.66|367|365.08|366.58|364.66|0
1646137620000|2022-03-01 12:27:00|366.37|364.45|367.21|365.29|367.21|365.29|366.37|364.45|0
1646137630000|2022-03-01 12:27:10|367.1|365.18|367.21|365.29|367.21|365.29|367.1|365.18|0
1646137640000|2022-03-01 12:27:20|367|365.08|367.21|365.29|367.21|365.29|367|365.08|0
1646137650000|2022-03-01 12:27:30|368.9|366.98|368.37|366.45|368.9|366.98|368.37|366.45|0
1646137660000|2022-03-01 12:27:40|369.32|367.4|369.74|367.82|369.74|367.82|369.32|367.4|0
1646137670000|2022-03-01 12:27:50|369.53|367.61|370.16|368.24|370.16|368.24|369.53|367.61|0
1646137680000|2022-03-01 12:28:00|370.27|368.35|370.16|368.24|370.27|368.35|369.95|368.03|0
1646137690000|2022-03-01 12:28:10|370.37|368.45|370.9|368.98|370.9|368.98|370.37|368.45|0
1646137700000|2022-03-01 12:28:20|371.22|369.3|371.22|369.3|371.22|369.3|371.11|369.19|0
1646137710000|2022-03-01 12:28:30|371.43|369.51|372.07|370.15|372.07|370.15|371.43|369.51|0
1646137720000|2022-03-01 12:28:40|371.85|369.93|371.85|369.93|372.06|370.14|371.85|369.93|0
1646137730000|2022-03-01 12:28:50|372.49|370.57|373.33|371.41|373.33|371.41|372.49|370.57|0
1646137740000|2022-03-01 12:29:00|374.07|372.15|373.86|371.94|374.07|372.15|373.65|371.73|0
1646137750000|2022-03-01 12:29:10|374.39|372.47|376.09|374.17|376.09|374.17|374.39|372.47|0
1646137760000|2022-03-01 12:29:20|375.67|373.75|375.88|373.96|375.88|373.96|375.45|373.53|0
1646137770000|2022-03-01 12:29:30|376.09|374.17|375.45|373.53|376.09|374.17|375.45|373.53|0
1646137780000|2022-03-01 12:29:40|376.3|374.38|375.88|373.96|376.3|374.38|375.88|373.96|0
1646137790000|2022-03-01 12:29:50|375.66|373.74|375.88|373.96|375.88|373.96|375.66|373.74|0
1646137800000|2022-03-01 12:30:00|375.24|373.32|374.39|372.47|375.24|373.32|373.86|371.94|0
1646137810000|2022-03-01 12:30:10|374.82|372.9|373.76|371.84|374.82|372.9|373.76|371.84|0
1646137820000|2022-03-01 12:30:20|373.12|371.2|373.12|371.2|373.33|371.41|373.12|371.2|0
1646137830000|2022-03-01 12:30:30|373.22|371.3|373.33|371.41|373.54|371.62|373.22|371.3|0
1646137840000|2022-03-01 12:30:40|373.64|371.72|373.54|371.62|373.97|372.05|373.54|371.62|0
1646137850000|2022-03-01 12:30:50|373.75|371.83|374.39|372.47|374.39|372.47|373.75|371.83|0
1646137860000|2022-03-01 12:31:00|374.18|372.26|373.75|371.83|374.39|372.47|373.75|371.83|0
1646137870000|2022-03-01 12:31:10|374.07|372.15|374.07|372.15|374.39|372.47|373.97|372.05|0
1646137880000|2022-03-01 12:31:20|373.97|372.05|374.18|372.26|374.18|372.26|373.97|372.05|0
1646137890000|2022-03-01 12:31:30|373.97|372.05|373.97|372.05|373.97|372.05|373.97|372.05|0
1646137900000|2022-03-01 12:31:40|373.75|371.83|373.54|371.62|373.75|371.83|373.54|371.62|0
1646137910000|2022-03-01 12:31:50|373.96|372.04|373.96|372.04|373.96|372.04|373.54|371.62|0
1646137920000|2022-03-01 12:32:00|374.39|372.47|373.54|371.62|374.6|372.68|373.54|371.62|0
1646137930000|2022-03-01 12:32:10|373.33|371.41|372.91|370.99|373.54|371.62|372.91|370.99|0
1646137940000|2022-03-01 12:32:20|372.69|370.77|372.58|370.66|372.69|370.77|372.58|370.66|0
1646137950000|2022-03-01 12:32:30|372.48|370.56|372.79|370.87|372.9|370.98|372.48|370.56|0
1646137960000|2022-03-01 12:32:40|373.01|371.09|373.54|371.62|373.54|371.62|373.01|371.09|0
1646137970000|2022-03-01 12:32:50|373.33|371.41|373.33|371.41|373.33|371.41|373.12|371.2|0
1646137980000|2022-03-01 12:33:00|372.9|370.98|373.33|371.41|373.33|371.41|372.9|370.98|0
1646137990000|2022-03-01 12:33:10|373.43|371.51|372.9|370.98|373.43|371.51|372.79|370.87|0
1646138000000|2022-03-01 12:33:20|372.79|370.87|371.63|369.71|372.79|370.87|371.63|369.71|0
1646138010000|2022-03-01 12:33:30|371.84|369.92|371.84|369.92|371.84|369.92|371.63|369.71|0
1646138020000|2022-03-01 12:33:40|371.73|369.81|372.06|370.14|372.06|370.14|371.73|369.81|0
1646138030000|2022-03-01 12:33:50|372.27|370.35|372.69|370.77|372.69|370.77|372.16|370.24|0
1646138040000|2022-03-01 12:34:00|372.27|370.35|372.69|370.77|372.69|370.77|372.06|370.14|0
1646138050000|2022-03-01 12:34:10|372.48|370.56|372.27|370.35|372.48|370.56|372.27|370.35|0
1646138060000|2022-03-01 12:34:20|372.06|370.14|372.37|370.45|372.37|370.45|372.06|370.14|0
1646138070000|2022-03-01 12:34:30|372.69|370.77|372.48|370.56|372.69|370.77|372.27|370.35|0
1646138080000|2022-03-01 12:34:40|372.69|370.77|372.79|370.87|372.79|370.87|372.27|370.35|0
1646138090000|2022-03-01 12:34:50|373.11|371.19|373.96|372.04|373.96|372.04|373.11|371.19|0
1646138100000|2022-03-01 12:35:00|374.17|372.25|373.11|371.19|374.17|372.25|373.11|371.19|0
1646138120000|2022-03-01 12:35:20|373.21|371.29|373.11|371.19|373.42|371.5|373.11|371.19|0
1646138130000|2022-03-01 12:35:30|372.9|370.98|371.52|369.6|372.9|370.98|371.52|369.6|0
1646138140000|2022-03-01 12:35:40|371.73|369.81|371|369.08|371.73|369.81|371|369.08|0
1646138150000|2022-03-01 12:35:50|370.78|368.86|372.05|370.13|372.37|370.45|370.78|368.86|0
1646138160000|2022-03-01 12:36:00|371.84|369.92|372.48|370.56|372.48|370.56|371.84|369.92|0
1646138170000|2022-03-01 12:36:10|371.84|369.92|371.84|369.92|371.84|369.92|371.84|369.92|0
1646138180000|2022-03-01 12:36:20|371.63|369.71|371.21|369.29|371.63|369.71|371.21|369.29|0
1646138190000|2022-03-01 12:36:30|371.52|369.6|371.84|369.92|371.84|369.92|371.52|369.6|0
1646138200000|2022-03-01 12:36:40|371.21|369.29|371.2|369.28|371.21|369.29|370.99|369.07|0
1646138210000|2022-03-01 12:36:50|370.99|369.07|370.57|368.65|370.99|369.07|370.57|368.65|0
1646138220000|2022-03-01 12:37:00|370.36|368.44|370.57|368.65|370.57|368.65|370.36|368.44|0
1646138230000|2022-03-01 12:37:10|370.67|368.75|370.67|368.75|370.88|368.96|370.67|368.75|0
1646138240000|2022-03-01 12:37:20|370.46|368.54|370.36|368.44|370.46|368.54|370.15|368.23|0
1646138250000|2022-03-01 12:37:30|370.15|368.23|369.3|367.38|370.15|368.23|369.3|367.38|0
1646138260000|2022-03-01 12:37:40|369.4|367.48|369.19|367.27|369.4|367.48|369.19|367.27|0
1646138270000|2022-03-01 12:37:50|369.3|367.38|368.67|366.75|369.3|367.38|368.67|366.75|0
1646138280000|2022-03-01 12:38:00|368.88|366.96|368.98|367.06|368.98|367.06|368.67|366.75|0
1646138290000|2022-03-01 12:38:10|368.88|366.96|369.3|367.38|369.3|367.38|368.88|366.96|0
1646138300000|2022-03-01 12:38:20|369.4|367.48|368.46|366.54|369.4|367.48|368.46|366.54|0
1646138310000|2022-03-01 12:38:30|368.77|366.85|368.56|366.64|368.77|366.85|368.46|366.54|0
1646138320000|2022-03-01 12:38:40|368.46|366.54|368.98|367.06|368.98|367.06|368.46|366.54|0
1646138330000|2022-03-01 12:38:50|368.88|366.96|368.88|366.96|369.4|367.48|368.88|366.96|0
1646138340000|2022-03-01 12:39:00|368.67|366.75|368.77|366.85|368.77|366.85|368.67|366.75|0
1646138350000|2022-03-01 12:39:10|368.46|366.54|369.3|367.38|369.3|367.38|368.46|366.54|0
1646138360000|2022-03-01 12:39:20|369.09|367.17|368.56|366.64|369.09|367.17|368.56|366.64|0
1646138370000|2022-03-01 12:39:30|368.24|366.32|368.35|366.43|368.46|366.54|368.24|366.32|0
1646138380000|2022-03-01 12:39:40|368.46|366.54|368.56|366.64|368.67|366.75|368.46|366.54|0
1646138390000|2022-03-01 12:39:50|368.45|366.53|368.45|366.53|368.67|366.75|368.45|366.53|0
1646138400000|2022-03-01 12:40:00|368.13|366.21|367.92|366|368.24|366.32|367.92|366|0
1646138410000|2022-03-01 12:40:10|368.03|366.11|367.82|365.9|368.45|366.53|367.82|365.9|0
1646138420000|2022-03-01 12:40:20|367.71|365.79|366.77|364.85|367.71|365.79|366.77|364.85|0
1646138430000|2022-03-01 12:40:30|366.45|364.53|365.51|363.59|366.45|364.53|365.51|363.59|0
1646138440000|2022-03-01 12:40:40|365.4|363.48|365.4|363.48|365.51|363.59|365.4|363.48|0
1646138450000|2022-03-01 12:40:50|365.3|363.38|364.87|362.95|365.3|363.38|364.66|362.74|0
1646138460000|2022-03-01 12:41:00|364.24|362.32|363.61|361.69|364.24|362.32|363.61|361.69|0
1646138470000|2022-03-01 12:41:10|363.82|361.9|365.29|363.37|365.29|363.37|363.82|361.9|0
1646138480000|2022-03-01 12:41:20|365.5|363.58|365.71|363.79|365.82|363.9|365.5|363.58|0
1646138490000|2022-03-01 12:41:30|366.13|364.21|365.71|363.79|366.13|364.21|365.71|363.79|0
1646138500000|2022-03-01 12:41:40|365.82|363.9|365.92|364|365.92|364|365.82|363.9|0
1646138510000|2022-03-01 12:41:50|366.13|364.21|366.56|364.64|366.56|364.64|366.13|364.21|0
1646138520000|2022-03-01 12:42:00|366.34|364.42|366.24|364.32|366.34|364.42|366.13|364.21|0
1646138530000|2022-03-01 12:42:10|366.13|364.21|365.08|363.16|366.13|364.21|365.08|363.16|0
1646138540000|2022-03-01 12:42:20|364.87|362.95|365.08|363.16|365.29|363.37|364.87|362.95|0
1646138550000|2022-03-01 12:42:30|365.29|363.37|365.08|363.16|365.29|363.37|365.08|363.16|0
1646138560000|2022-03-01 12:42:40|365.29|363.37|365.92|364|365.92|364|365.29|363.37|0
1646138570000|2022-03-01 12:42:50|366.55|364.63|365.29|363.37|366.55|364.63|365.29|363.37|0
1646138580000|2022-03-01 12:43:00|365.39|363.47|365.5|363.58|365.5|363.58|365.39|363.47|0
1646138590000|2022-03-01 12:43:10|364.87|362.95|364.66|362.74|365.08|363.16|364.66|362.74|0
1646138600000|2022-03-01 12:43:20|364.45|362.53|364.45|362.53|364.45|362.53|364.24|362.32|0
1646138610000|2022-03-01 12:43:30|366.65|364.73|366.55|364.63|366.65|364.73|366.44|364.52|0
1646138620000|2022-03-01 12:43:40|367.5|365.58|367.39|365.47|367.5|365.58|367.28|365.36|0
1646138630000|2022-03-01 12:43:50|367.28|365.36|367.18|365.26|367.39|365.47|367.18|365.26|0
1646138640000|2022-03-01 12:44:00|366.97|365.05|366.55|364.63|366.97|365.05|366.55|364.63|0
1646138650000|2022-03-01 12:44:10|366.34|364.42|365.92|364|366.34|364.42|365.71|363.79|0
1646138660000|2022-03-01 12:44:20|365.71|363.79|365.92|364|365.92|364|365.5|363.58|0
1646138670000|2022-03-01 12:44:30|365.71|363.79|365.71|363.79|365.81|363.89|365.5|363.58|0
1646138680000|2022-03-01 12:44:40|365.5|363.58|365.29|363.37|365.71|363.79|365.29|363.37|0
1646138690000|2022-03-01 12:44:50|365.5|363.58|365.5|363.58|365.5|363.58|365.29|363.37|0
1646138700000|2022-03-01 12:45:00|365.71|363.79|365.5|363.58|365.92|364|365.5|363.58|0
1646138710000|2022-03-01 12:45:10|365.71|363.79|364.87|362.95|365.71|363.79|364.87|362.95|0
1646138720000|2022-03-01 12:45:20|365.08|363.16|364.55|362.63|365.08|363.16|364.45|362.53|0
1646138730000|2022-03-01 12:45:30|364.24|362.32|364.87|362.95|364.87|362.95|364.03|362.11|0
1646138740000|2022-03-01 12:45:40|365.39|363.47|365.71|363.79|365.71|363.79|365.39|363.47|0
1646138750000|2022-03-01 12:45:50|365.92|364|365.5|363.58|365.92|364|365.5|363.58|0
1646138760000|2022-03-01 12:46:00|365.71|363.79|366.76|364.84|366.86|364.94|365.71|363.79|0
1646138770000|2022-03-01 12:46:10|366.44|364.52|366.97|365.05|366.97|365.05|366.44|364.52|0
1646138780000|2022-03-01 12:46:20|366.34|364.42|366.76|364.84|366.76|364.84|366.34|364.42|0
1646138790000|2022-03-01 12:46:30|366.55|364.63|367.18|365.26|367.18|365.26|366.55|364.63|0
1646138800000|2022-03-01 12:46:40|367.07|365.15|366.86|364.94|367.07|365.15|366.86|364.94|0
1646138810000|2022-03-01 12:46:50|366.97|365.05|367.39|365.47|367.39|365.47|366.97|365.05|0
1646138820000|2022-03-01 12:47:00|367.6|365.68|367.91|365.99|367.91|365.99|367.39|365.47|0
1646138830000|2022-03-01 12:47:10|368.02|366.1|368.02|366.1|368.23|366.31|368.02|366.1|0
1646138840000|2022-03-01 12:47:20|367.81|365.89|367.49|365.57|367.81|365.89|367.49|365.57|0
1646138850000|2022-03-01 12:47:30|366.97|365.05|367.91|365.99|367.91|365.99|366.97|365.05|0
1646138860000|2022-03-01 12:47:40|368.02|366.1|368.23|366.31|368.23|366.31|367.6|365.68|0
1646138870000|2022-03-01 12:47:50|368.02|366.1|367.18|365.26|368.02|366.1|367.18|365.26|0
1646138880000|2022-03-01 12:48:00|367.49|365.57|367.18|365.26|367.49|365.57|367.18|365.26|0
1646138890000|2022-03-01 12:48:10|366.86|364.94|366.96|365.04|367.18|365.26|366.65|364.73|0
1646138900000|2022-03-01 12:48:20|367.28|365.36|366.64|364.72|367.28|365.36|366.64|364.72|0
1646138910000|2022-03-01 12:48:30|366.54|364.62|367.07|365.15|367.28|365.36|366.54|364.62|0
1646138920000|2022-03-01 12:48:40|366.85|364.93|367.17|365.25|367.17|365.25|366.75|364.83|0
1646138930000|2022-03-01 12:48:50|366.96|365.04|367.6|365.68|367.6|365.68|366.54|364.62|0
1646138940000|2022-03-01 12:49:00|367.49|365.57|367.17|365.25|367.49|365.57|367.06|365.14|0
1646138950000|2022-03-01 12:49:10|367.6|365.68|367.7|365.78|368.02|366.1|367.6|365.68|0
1646138960000|2022-03-01 12:49:20|367.6|365.68|367.7|365.78|367.81|365.89|367.59|365.67|0
1646138970000|2022-03-01 12:49:30|367.81|365.89|368.02|366.1|368.02|366.1|367.59|365.67|0
1646138980000|2022-03-01 12:49:40|367.81|365.89|368.02|366.1|368.44|366.52|367.81|365.89|0
1646138990000|2022-03-01 12:49:50|368.23|366.31|368.23|366.31|368.23|366.31|368.23|366.31|0
1646139000000|2022-03-01 12:50:00|368.12|366.2|368.44|366.52|368.44|366.52|368.12|366.2|0
1646139010000|2022-03-01 12:50:10|368.33|366.41|367.91|365.99|368.33|366.41|367.91|365.99|0
1646139020000|2022-03-01 12:50:20|367.8|365.88|368.33|366.41|368.33|366.41|367.8|365.88|0
1646139030000|2022-03-01 12:50:30|368.54|366.62|368.75|366.83|368.75|366.83|368.54|366.62|0
1646139040000|2022-03-01 12:50:40|368.99|367.07|368.47|366.55|368.99|367.07|368.47|366.55|0
1646139050000|2022-03-01 12:50:50|368.36|366.44|368.78|366.86|368.78|366.86|368.36|366.44|0
1646139060000|2022-03-01 12:51:00|368.99|367.07|368.68|366.76|368.99|367.07|368.68|366.76|0
1646139070000|2022-03-01 12:51:10|368.99|367.07|369.1|367.18|369.1|367.18|368.99|367.07|0
1646139080000|2022-03-01 12:51:20|369.52|367.6|369.52|367.6|369.52|367.6|369.52|367.6|0
1646139090000|2022-03-01 12:51:30|369.73|367.81|369.1|367.18|369.73|367.81|369.1|367.18|0
1646139100000|2022-03-01 12:51:40|369.31|367.39|368.67|366.75|369.31|367.39|368.25|366.33|0
1646139110000|2022-03-01 12:51:50|368.78|366.86|368.25|366.33|368.78|366.86|368.25|366.33|0
1646139120000|2022-03-01 12:52:00|368.35|366.43|368.04|366.12|368.35|366.43|367.62|365.7|0
1646139130000|2022-03-01 12:52:10|367.72|365.8|367.41|365.49|367.72|365.8|367.41|365.49|0
1646139140000|2022-03-01 12:52:20|366.99|365.07|366.78|364.86|366.99|365.07|366.78|364.86|0
1646139150000|2022-03-01 12:52:30|366.57|364.65|366.57|364.65|366.57|364.65|366.57|364.65|0
1646139160000|2022-03-01 12:52:40|366.78|364.86|366.78|364.86|366.78|364.86|366.78|364.86|0
1646139170000|2022-03-01 12:52:50|367.09|365.17|367.2|365.28|367.41|365.49|367.09|365.17|0
1646139180000|2022-03-01 12:53:00|367.3|365.38|367.2|365.28|367.41|365.49|367.2|365.28|0
1646139190000|2022-03-01 12:53:10|366.99|365.07|366.25|364.33|367.2|365.28|366.25|364.33|0
1646139200000|2022-03-01 12:53:20|366.15|364.23|365.94|364.02|366.15|364.23|365.52|363.6|0
1646139210000|2022-03-01 12:53:30|365.73|363.81|365.52|363.6|365.73|363.81|365.52|363.6|0
1646139220000|2022-03-01 12:53:40|365.41|363.49|365.94|364.02|366.36|364.44|365.41|363.49|0
1646139230000|2022-03-01 12:53:50|365.62|363.7|365.52|363.6|365.62|363.7|365.52|363.6|0
1646139240000|2022-03-01 12:54:00|365.41|363.49|364.78|362.86|365.52|363.6|364.78|362.86|0
1646139250000|2022-03-01 12:54:10|364.68|362.76|365.52|363.6|365.52|363.6|364.68|362.76|0
1646139260000|2022-03-01 12:54:20|365.31|363.39|365.31|363.39|365.52|363.6|365.31|363.39|0
1646139270000|2022-03-01 12:54:30|365.52|363.6|365.31|363.39|365.52|363.6|365.1|363.18|0
1646139280000|2022-03-01 12:54:40|365.52|363.6|365.52|363.6|365.52|363.6|365.41|363.49|0
1646139290000|2022-03-01 12:54:50|365.41|363.49|365.1|363.18|365.52|363.6|365.1|363.18|0
1646139300000|2022-03-01 12:55:00|365.62|363.7|365.72|363.8|365.72|363.8|365.51|363.59|0
1646139310000|2022-03-01 12:55:10|366.14|364.22|366.35|364.43|366.56|364.64|366.14|364.22|0
1646139320000|2022-03-01 12:55:20|365.51|363.59|365.09|363.17|365.51|363.59|365.09|363.17|0
1646139330000|2022-03-01 12:55:30|364.26|362.34|364.05|362.13|364.26|362.34|363.63|361.71|0
1646139340000|2022-03-01 12:55:40|364.67|362.75|366.35|364.43|366.45|364.53|364.67|362.75|0
1646139350000|2022-03-01 12:55:50|366.45|364.53|366.98|365.06|366.98|365.06|366.45|364.53|0
1646139360000|2022-03-01 12:56:00|367.19|365.27|366.56|364.64|367.19|365.27|366.56|364.64|0
1646139370000|2022-03-01 12:56:10|366.24|364.32|366.35|364.43|366.35|364.43|366.24|364.32|0
1646139380000|2022-03-01 12:56:20|366.45|364.53|367.82|365.9|367.82|365.9|366.45|364.53|0
1646139390000|2022-03-01 12:56:30|367.92|366|367.82|365.9|367.92|366|367.82|365.9|0
1646139400000|2022-03-01 12:56:40|368.03|366.11|368.24|366.32|368.24|366.32|367.92|366|0
1646139410000|2022-03-01 12:56:50|368.03|366.11|368.13|366.21|368.13|366.21|367.61|365.69|0
1646139420000|2022-03-01 12:57:00|368.03|366.11|368.03|366.11|368.03|366.11|367.61|365.69|0
1646139430000|2022-03-01 12:57:10|368.13|366.21|368.03|366.11|368.24|366.32|368.03|366.11|0
1646139440000|2022-03-01 12:57:20|368.24|366.32|368.03|366.11|368.24|366.32|368.03|366.11|0
1646139450000|2022-03-01 12:57:30|368.24|366.32|368.24|366.32|368.24|366.32|368.03|366.11|0
1646139460000|2022-03-01 12:57:40|368.45|366.53|368.24|366.32|368.45|366.53|368.24|366.32|0
1646139480000|2022-03-01 12:58:00|368.34|366.42|368.87|366.95|368.87|366.95|368.24|366.32|0
1646139490000|2022-03-01 12:58:10|368.55|366.63|368.03|366.11|368.66|366.74|368.03|366.11|0
1646139500000|2022-03-01 12:58:20|369.08|367.16|369.5|367.58|369.5|367.58|368.97|367.05|0
1646139510000|2022-03-01 12:58:30|369.29|367.37|369.29|367.37|369.5|367.58|369.29|367.37|0
1646139520000|2022-03-01 12:58:40|369.5|367.58|367.92|366|369.5|367.58|367.92|366|0
1646139530000|2022-03-01 12:58:50|367.82|365.9|367.61|365.69|367.82|365.9|367.61|365.69|0
1646139540000|2022-03-01 12:59:00|366.98|365.06|367.19|365.27|367.19|365.27|366.98|365.06|0
1646139550000|2022-03-01 12:59:10|367.61|365.69|367.92|366|367.92|366|367.61|365.69|0
1646139560000|2022-03-01 12:59:20|368.13|366.21|368.13|366.21|368.24|366.32|368.03|366.11|0
1646139570000|2022-03-01 12:59:30|368.03|366.11|368.03|366.11|368.03|366.11|367.82|365.9|0
1646139580000|2022-03-01 12:59:40|367.82|365.9|368.03|366.11|368.03|366.11|367.82|365.9|0
1646139590000|2022-03-01 12:59:50|366.66|364.74|368.45|366.53|368.45|366.53|366.66|364.74|0
1646139600000|2022-03-01 13:00:00|367.61|365.69|366.77|364.85|367.61|365.69|366.77|364.85|0
1646139610000|2022-03-01 13:00:10|367.4|365.48|367.19|365.27|367.4|365.48|366.35|364.43|0
1646139620000|2022-03-01 13:00:20|367.61|365.69|367.61|365.69|367.71|365.79|367.61|365.69|0
1646139630000|2022-03-01 13:00:30|366.98|365.06|366.98|365.06|367.19|365.27|366.98|365.06|0
1646139640000|2022-03-01 13:00:40|367.61|365.69|366.76|364.84|367.61|365.69|366.76|364.84|0
1646139650000|2022-03-01 13:00:50|367.82|365.9|367.61|365.69|367.82|365.9|367.19|365.27|0
1646139660000|2022-03-01 13:01:00|366.97|365.05|366.97|365.05|367.18|365.26|366.97|365.05|0
1646139670000|2022-03-01 13:01:10|366.34|364.42|366.97|365.05|367.18|365.26|366.34|364.42|0
1646139680000|2022-03-01 13:01:20|366.13|364.21|365.18|363.26|366.13|364.21|365.18|363.26|0
1646139690000|2022-03-01 13:01:30|365.08|363.16|365.71|363.79|365.71|363.79|365.08|363.16|0
1646139700000|2022-03-01 13:01:40|365.29|363.37|365.71|363.79|365.71|363.79|365.29|363.37|0
1646139710000|2022-03-01 13:01:50|365.6|363.68|365.08|363.16|365.6|363.68|365.08|363.16|0
1646139720000|2022-03-01 13:02:00|365.5|363.58|365.92|364|365.92|364|365.5|363.58|0
1646139730000|2022-03-01 13:02:10|365.71|363.79|364.66|362.74|365.71|363.79|364.66|362.74|0
1646139740000|2022-03-01 13:02:20|364.87|362.95|365.29|363.37|365.5|363.58|364.87|362.95|0
1646139750000|2022-03-01 13:02:30|364.87|362.95|364.03|362.11|364.87|362.95|364.03|362.11|0
1646139760000|2022-03-01 13:02:40|363.61|361.69|362.78|360.86|363.61|361.69|362.78|360.86|0
1646139770000|2022-03-01 13:02:50|363.4|361.48|362.98|361.06|363.61|361.69|362.98|361.06|0
1646139780000|2022-03-01 13:03:00|363.4|361.48|364.24|362.32|364.24|362.32|363.4|361.48|0
1646139790000|2022-03-01 13:03:10|364.34|362.42|364.24|362.32|364.45|362.53|364.24|362.32|0
1646139800000|2022-03-01 13:03:20|364.45|362.53|365.08|363.16|365.08|363.16|364.45|362.53|0
1646139810000|2022-03-01 13:03:30|365.71|363.79|367.39|365.47|367.39|365.47|365.71|363.79|0
1646139820000|2022-03-01 13:03:40|368.02|366.1|365.6|363.68|368.65|366.73|365.6|363.68|0
1646139830000|2022-03-01 13:03:50|366.02|364.1|366.55|364.63|366.55|364.63|365.92|364|0
1646139840000|2022-03-01 13:04:00|366.34|364.42|367.18|365.26|367.18|365.26|366.23|364.31|0
1646139850000|2022-03-01 13:04:10|366.76|364.84|365.71|363.79|366.76|364.84|365.18|363.26|0
1646139860000|2022-03-01 13:04:20|365.18|363.26|366.02|364.1|366.02|364.1|364.87|362.95|0
1646139870000|2022-03-01 13:04:30|365.6|363.68|364.87|362.95|365.6|363.68|364.66|362.74|0
1646139880000|2022-03-01 13:04:40|364.45|362.53|364.87|362.95|364.87|362.95|364.45|362.53|0
1646139890000|2022-03-01 13:04:50|365.5|363.58|364.97|363.05|365.71|363.79|364.97|363.05|0
1646139900000|2022-03-01 13:05:00|365.29|363.37|365.29|363.37|365.71|363.79|365.29|363.37|0
1646139910000|2022-03-01 13:05:10|365.08|363.16|365.71|363.79|365.71|363.79|365.08|363.16|0
1646139920000|2022-03-01 13:05:20|365.5|363.58|365.5|363.58|365.5|363.58|365.29|363.37|0
1646139930000|2022-03-01 13:05:30|366.13|364.21|365.08|363.16|366.34|364.42|365.08|363.16|0
1646139940000|2022-03-01 13:05:40|364.87|362.95|364.87|362.95|365.29|363.37|364.66|362.74|0
1646139950000|2022-03-01 13:05:50|364.66|362.74|364.45|362.53|364.66|362.74|364.45|362.53|0
1646139960000|2022-03-01 13:06:00|364.55|362.63|363.82|361.9|364.55|362.63|363.82|361.9|0
1646139970000|2022-03-01 13:06:10|363.61|361.69|363.71|361.79|363.82|361.9|363.61|361.69|0
1646139980000|2022-03-01 13:06:20|363.61|361.69|363.82|361.9|363.82|361.9|363.19|361.27|0
1646139990000|2022-03-01 13:06:30|363.5|361.58|363.61|361.69|363.61|361.69|363.4|361.48|0
1646140000000|2022-03-01 13:06:40|364.03|362.11|363.5|361.58|364.13|362.21|363.5|361.58|0
1646140010000|2022-03-01 13:06:50|363.82|361.9|363.4|361.48|363.82|361.9|363.4|361.48|0
1646140020000|2022-03-01 13:07:00|363.61|361.69|363.81|361.89|364.02|362.1|363.61|361.69|0
1646140030000|2022-03-01 13:07:10|363.61|361.69|364.23|362.31|364.23|362.31|363.61|361.69|0
1646140040000|2022-03-01 13:07:20|365.07|363.15|365.49|363.57|365.49|363.57|365.07|363.15|0
1646140050000|2022-03-01 13:07:30|365.07|363.15|365.07|363.15|365.07|363.15|365.07|363.15|0
1646140060000|2022-03-01 13:07:40|365.28|363.36|365.07|363.15|365.28|363.36|365.07|363.15|0
1646140070000|2022-03-01 13:07:50|365.49|363.57|365.7|363.78|365.7|363.78|365.49|363.57|0
1646140080000|2022-03-01 13:08:00|365.28|363.36|365.7|363.78|365.7|363.78|365.07|363.15|0
1646140090000|2022-03-01 13:08:10|365.49|363.57|365.91|363.99|365.91|363.99|365.49|363.57|0
1646140100000|2022-03-01 13:08:20|366.01|364.09|366.12|364.2|366.33|364.41|366.01|364.09|0
1646140110000|2022-03-01 13:08:30|365.7|363.78|366.12|364.2|366.12|364.2|365.7|363.78|0
1646140120000|2022-03-01 13:08:40|365.91|363.99|365.07|363.15|365.91|363.99|365.07|363.15|0
1646140130000|2022-03-01 13:08:50|365.17|363.25|365.07|363.15|365.28|363.36|365.07|363.15|0
1646140140000|2022-03-01 13:09:00|365.28|363.36|365.07|363.15|365.28|363.36|364.86|362.94|0
1646140150000|2022-03-01 13:09:10|365.49|363.57|365.07|363.15|365.49|363.57|364.65|362.73|0
1646140160000|2022-03-01 13:09:20|366.12|364.2|366.54|364.62|366.54|364.62|365.91|363.99|0
1646140170000|2022-03-01 13:09:30|367.38|365.46|367.38|365.46|367.38|365.46|367.38|365.46|0
1646140180000|2022-03-01 13:09:40|367.27|365.35|367.06|365.14|367.59|365.67|367.06|365.14|0
1646140190000|2022-03-01 13:09:50|366.96|365.04|366.75|364.83|366.96|365.04|366.22|364.3|0
1646140200000|2022-03-01 13:10:00|366.12|364.2|365.7|363.78|366.12|364.2|365.7|363.78|0
1646140210000|2022-03-01 13:10:10|365.49|363.57|365.28|363.36|365.49|363.57|365.28|363.36|0
1646140220000|2022-03-01 13:10:20|365.49|363.57|365.59|363.67|365.59|363.67|365.49|363.57|0
1646140230000|2022-03-01 13:10:30|365.49|363.57|366.54|364.62|366.54|364.62|365.49|363.57|0
1646140240000|2022-03-01 13:10:40|366.01|364.09|365.49|363.57|366.12|364.2|365.49|363.57|0
1646140250000|2022-03-01 13:10:50|366.12|364.2|365.49|363.57|366.12|364.2|365.49|363.57|0
1646140260000|2022-03-01 13:11:00|365.7|363.78|366.54|364.62|366.64|364.72|365.49|363.57|0
1646140270000|2022-03-01 13:11:10|366.85|364.93|367.17|365.25|367.17|365.25|366.85|364.93|0
1646140280000|2022-03-01 13:11:20|366.75|364.83|367.17|365.25|367.38|365.46|366.75|364.83|0
1646140290000|2022-03-01 13:11:30|367.38|365.46|367.06|365.14|367.38|365.46|367.06|365.14|0
1646140300000|2022-03-01 13:11:40|366.96|365.04|367.38|365.46|367.8|365.88|366.96|365.04|0
1646140310000|2022-03-01 13:11:50|367.59|365.67|368.11|366.19|368.22|366.3|367.59|365.67|0
1646140320000|2022-03-01 13:12:00|367.8|365.88|368.01|366.09|368.01|366.09|367.59|365.67|0
1646140330000|2022-03-01 13:12:10|368.69|366.77|371.43|369.51|371.43|369.51|368.69|366.77|0
1646140340000|2022-03-01 13:12:20|370.99|369.07|370.36|368.44|370.99|369.07|370.36|368.44|0
1646140350000|2022-03-01 13:12:30|370.78|368.86|370.36|368.44|370.78|368.86|370.36|368.44|0
1646140360000|2022-03-01 13:12:40|370.57|368.65|370.15|368.23|370.67|368.75|370.15|368.23|0
1646140370000|2022-03-01 13:12:50|369.94|368.02|369.94|368.02|370.04|368.12|369.94|368.02|0
1646140380000|2022-03-01 13:13:00|370.15|368.23|370.57|368.65|370.57|368.65|370.15|368.23|0
1646140390000|2022-03-01 13:13:10|370.36|368.44|369.73|367.81|370.36|368.44|369.73|367.81|0
1646140400000|2022-03-01 13:13:20|369.94|368.02|369.94|368.02|369.94|368.02|369.52|367.6|0
1646140410000|2022-03-01 13:13:30|370.15|368.23|369.94|368.02|370.15|368.23|369.94|368.02|0
1646140420000|2022-03-01 13:13:40|370.15|368.23|369.94|368.02|370.15|368.23|369.73|367.81|0
1646140430000|2022-03-01 13:13:50|369.73|367.81|369.3|367.38|369.73|367.81|369.3|367.38|0
1646140440000|2022-03-01 13:14:00|370.15|368.23|370.15|368.23|370.36|368.44|369.94|368.02|0
1646140450000|2022-03-01 13:14:10|369.94|368.02|369.94|368.02|369.94|368.02|369.94|368.02|0
1646140460000|2022-03-01 13:14:20|370.25|368.33|369.72|367.8|370.25|368.33|369.72|367.8|0
1646140470000|2022-03-01 13:14:30|370.15|368.23|370.78|368.86|370.78|368.86|370.15|368.23|0
1646140480000|2022-03-01 13:14:40|370.99|369.07|370.46|368.54|370.99|369.07|370.46|368.54|0
1646140490000|2022-03-01 13:14:50|370.57|368.65|370.57|368.65|370.57|368.65|370.46|368.54|0
1646140500000|2022-03-01 13:15:00|370.36|368.44|370.57|368.65|370.67|368.75|370.14|368.22|0
1646140510000|2022-03-01 13:15:10|370.14|368.22|370.57|368.65|370.78|368.86|370.14|368.22|0
1646140520000|2022-03-01 13:15:20|369.82|367.9|369.72|367.8|370.14|368.22|369.72|367.8|0
1646140530000|2022-03-01 13:15:30|369.51|367.59|369.72|367.8|369.72|367.8|369.3|367.38|0
1646140540000|2022-03-01 13:15:40|370.03|368.11|370.35|368.43|370.88|368.96|370.03|368.11|0
1646140550000|2022-03-01 13:15:50|371.2|369.28|371.83|369.91|371.83|369.91|371.2|369.28|0
1646140560000|2022-03-01 13:16:00|371.62|369.7|371.51|369.59|371.62|369.7|371.2|369.28|0
1646140570000|2022-03-01 13:16:10|370.56|368.64|370.56|368.64|370.56|368.64|370.35|368.43|0
1646140580000|2022-03-01 13:16:20|370.77|368.85|369.93|368.01|370.77|368.85|369.93|368.01|0
1646140590000|2022-03-01 13:16:30|370.56|368.64|371.62|369.7|371.62|369.7|370.56|368.64|0
1646140600000|2022-03-01 13:16:40|371.41|369.49|372.88|370.96|372.88|370.96|371.41|369.49|0
1646140610000|2022-03-01 13:16:50|372.67|370.75|372.56|370.64|372.67|370.75|372.56|370.64|0
1646140620000|2022-03-01 13:17:00|372.46|370.54|372.46|370.54|372.46|370.54|372.25|370.33|0
1646140630000|2022-03-01 13:17:10|372.25|370.33|372.67|370.75|372.77|370.85|372.25|370.33|0
1646140640000|2022-03-01 13:17:20|372.25|370.33|372.67|370.75|372.67|370.75|372.25|370.33|0
1646140650000|2022-03-01 13:17:30|372.46|370.54|373.09|371.17|373.09|371.17|372.46|370.54|0
1646140660000|2022-03-01 13:17:40|372.88|370.96|372.67|370.75|373.09|371.17|372.67|370.75|0
1646140670000|2022-03-01 13:17:50|372.88|370.96|373.3|371.38|373.3|371.38|372.88|370.96|0
1646140680000|2022-03-01 13:18:00|373.52|371.6|372.88|370.96|373.52|371.6|372.88|370.96|0
1646140690000|2022-03-01 13:18:10|372.46|370.54|372.88|370.96|372.88|370.96|372.46|370.54|0
1646140700000|2022-03-01 13:18:20|373.3|371.38|373.09|371.17|373.3|371.38|372.88|370.96|0
1646140710000|2022-03-01 13:18:30|373.19|371.27|372.88|370.96|373.19|371.27|372.67|370.75|0
1646140720000|2022-03-01 13:18:40|373.09|371.17|372.88|370.96|373.09|371.17|372.88|370.96|0
1646140730000|2022-03-01 13:18:50|373.3|371.38|373.83|371.91|373.83|371.91|373.3|371.38|0
1646140740000|2022-03-01 13:19:00|373.72|371.8|373.72|371.8|373.72|371.8|373.72|371.8|0
1646140750000|2022-03-01 13:19:10|373.83|371.91|373.72|371.8|373.94|372.02|373.72|371.8|0
1646140760000|2022-03-01 13:19:20|374.57|372.65|374.57|372.65|374.57|372.65|373.94|372.02|0
1646140770000|2022-03-01 13:19:30|374.36|372.44|374.36|372.44|374.36|372.44|373.72|371.8|0
1646140780000|2022-03-01 13:19:40|373.72|371.8|373.51|371.59|373.82|371.9|373.51|371.59|0
1646140790000|2022-03-01 13:19:50|373.09|371.17|372.88|370.96|373.09|371.17|372.88|370.96|0
1646140800000|2022-03-01 13:20:00|372.46|370.54|372.24|370.32|372.46|370.54|372.24|370.32|0
1646140810000|2022-03-01 13:20:10|372.46|370.54|372.24|370.32|372.46|370.54|372.24|370.32|0
1646140820000|2022-03-01 13:20:20|372.13|370.21|371.82|369.9|372.13|370.21|371.61|369.69|0
1646140830000|2022-03-01 13:20:30|371.4|369.48|371.5|369.58|371.71|369.79|371.4|369.48|0
1646140840000|2022-03-01 13:20:40|371.19|369.27|371.61|369.69|371.61|369.69|370.98|369.06|0
1646140850000|2022-03-01 13:20:50|371.4|369.48|371.82|369.9|372.24|370.32|371.4|369.48|0
1646140860000|2022-03-01 13:21:00|370.77|368.85|371.08|369.16|371.19|369.27|370.77|368.85|0
1646140870000|2022-03-01 13:21:10|371.19|369.27|371.19|369.27|371.19|369.27|370.98|369.06|0
1646140880000|2022-03-01 13:21:20|370.87|368.95|370.98|369.06|370.98|369.06|370.77|368.85|0
1646140890000|2022-03-01 13:21:30|371.4|369.48|370.77|368.85|372.03|370.11|370.77|368.85|0
1646140900000|2022-03-01 13:21:40|370.55|368.63|370.55|368.63|370.55|368.63|370.34|368.42|0
1646140910000|2022-03-01 13:21:50|370.34|368.42|370.55|368.63|370.98|369.06|370.34|368.42|0
1646140930000|2022-03-01 13:22:10|370.97|369.05|370.97|369.05|370.97|369.05|370.76|368.84|0
1646140940000|2022-03-01 13:22:20|370.87|368.95|370.97|369.05|370.97|369.05|370.76|368.84|0
1646140950000|2022-03-01 13:22:30|370.76|368.84|370.76|368.84|370.76|368.84|370.76|368.84|0
1646140960000|2022-03-01 13:22:40|370.86|368.94|371.1|369.18|371.31|369.39|370.86|368.94|0
1646140970000|2022-03-01 13:22:50|371.31|369.39|371.31|369.39|371.31|369.39|371.31|369.39|0
1646140980000|2022-03-01 13:23:00|370.64|368.72|370.43|368.51|370.64|368.72|370.43|368.51|0
1646140990000|2022-03-01 13:23:10|370|368.08|369.79|367.87|370|368.08|369.79|367.87|0
1646141000000|2022-03-01 13:23:20|369.58|367.66|370|368.08|370|368.08|369.58|367.66|0
1646141010000|2022-03-01 13:23:30|369.37|367.45|369.37|367.45|369.37|367.45|369.37|367.45|0
1646141020000|2022-03-01 13:23:40|368.95|367.03|369.16|367.24|369.16|367.24|368.95|367.03|0
1646141030000|2022-03-01 13:23:50|368.95|367.03|368.95|367.03|368.95|367.03|368.95|367.03|0
1646141040000|2022-03-01 13:24:00|368.74|366.82|368.53|366.61|368.95|367.03|368.53|366.61|0
1646141050000|2022-03-01 13:24:10|368.32|366.4|368.74|366.82|369.16|367.24|368.32|366.4|0
1646141060000|2022-03-01 13:24:20|369.16|367.24|369.16|367.24|369.16|367.24|368.95|367.03|0
1646141070000|2022-03-01 13:24:30|369.37|367.45|369.79|367.87|369.79|367.87|369.37|367.45|0
1646141080000|2022-03-01 13:24:40|370|368.08|370|368.08|370|368.08|370|368.08|0
1646141090000|2022-03-01 13:24:50|370.52|368.6|370.21|368.29|370.52|368.6|370.21|368.29|0
1646141100000|2022-03-01 13:25:00|370.63|368.71|371.27|369.35|371.69|369.77|370.63|368.71|0
1646141110000|2022-03-01 13:25:10|371.05|369.13|371.48|369.56|371.48|369.56|371.05|369.13|0
1646141120000|2022-03-01 13:25:20|371.69|369.77|371.16|369.24|371.69|369.77|371.16|369.24|0
1646141130000|2022-03-01 13:25:30|371.27|369.35|371.69|369.77|371.69|369.77|371.27|369.35|0
1646141140000|2022-03-01 13:25:40|371.27|369.35|371.69|369.77|371.69|369.77|370.84|368.92|0
1646141150000|2022-03-01 13:25:50|371.9|369.98|371.9|369.98|371.9|369.98|371.26|369.34|0
1646141160000|2022-03-01 13:26:00|371.69|369.77|371.69|369.77|371.69|369.77|371.37|369.45|0
1646141170000|2022-03-01 13:26:10|370.84|368.92|370.52|368.6|371.05|369.13|370.52|368.6|0
1646141180000|2022-03-01 13:26:20|370.63|368.71|370.84|368.92|370.84|368.92|370.52|368.6|0
1646141190000|2022-03-01 13:26:30|370.63|368.71|371.05|369.13|371.05|369.13|370.52|368.6|0
1646141200000|2022-03-01 13:26:40|370.52|368.6|371.15|369.23|371.15|369.23|370.52|368.6|0
1646141210000|2022-03-01 13:26:50|371.05|369.13|370.21|368.29|371.05|369.13|370.21|368.29|0
1646141220000|2022-03-01 13:27:00|370.31|368.39|370.84|368.92|370.84|368.92|370.1|368.18|0
1646141230000|2022-03-01 13:27:10|371.26|369.34|371.68|369.76|371.68|369.76|371.15|369.23|0
1646141240000|2022-03-01 13:27:20|372|370.08|372.74|370.82|372.74|370.82|372|370.08|0
1646141250000|2022-03-01 13:27:30|372.95|371.03|373.05|371.13|373.05|371.13|372.95|371.03|0
1646141260000|2022-03-01 13:27:40|373.16|371.24|372.63|370.71|373.16|371.24|372.63|370.71|0
1646141270000|2022-03-01 13:27:50|372.53|370.61|372.32|370.4|372.63|370.71|372.32|370.4|0
1646141280000|2022-03-01 13:28:00|372.95|371.03|372.53|370.61|372.95|371.03|372.53|370.61|0
1646141290000|2022-03-01 13:28:10|372.63|370.71|372.95|371.03|372.95|371.03|372.63|370.71|0
1646141300000|2022-03-01 13:28:20|373.05|371.13|374.01|372.09|374.01|372.09|372.95|371.03|0
1646141310000|2022-03-01 13:28:30|374.22|372.3|374.86|372.94|374.86|372.94|374.22|372.3|0
1646141320000|2022-03-01 13:28:40|375.7|373.78|375.92|374|375.92|374|375.49|373.57|0
1646141330000|2022-03-01 13:28:50|377.61|375.69|378.46|376.54|378.46|376.54|377.61|375.69|0
1646141340000|2022-03-01 13:29:00|378.78|376.86|378.56|376.64|378.78|376.86|378.56|376.64|0
1646141350000|2022-03-01 13:29:10|377.82|375.9|378.25|376.33|378.67|376.75|377.82|375.9|0
1646141360000|2022-03-01 13:29:20|378.04|376.12|379.74|377.82|379.74|377.82|378.04|376.12|0
1646141370000|2022-03-01 13:29:30|381.65|379.73|381.12|379.2|381.65|379.73|381.12|379.2|0
1646141380000|2022-03-01 13:29:40|381.33|379.41|381.76|379.84|381.76|379.84|381.12|379.2|0
1646141390000|2022-03-01 13:29:50|381.01|379.09|380.9|378.98|381.01|379.09|380.8|378.88|0
1646141400000|2022-03-01 13:30:00|381.23|379.31|381.65|379.73|382.29|380.37|381.23|379.31|0
1646141410000|2022-03-01 13:30:10|381.97|380.05|381.65|379.73|381.97|380.05|381.33|379.41|0
1646141420000|2022-03-01 13:30:20|381.54|379.62|381.23|379.31|381.87|379.95|381.23|379.31|0
1646141430000|2022-03-01 13:30:30|381.44|379.52|381.44|379.52|381.65|379.73|381.44|379.52|0
1646141440000|2022-03-01 13:30:40|381.33|379.41|381.01|379.09|381.33|379.41|380.8|378.88|0
1646141450000|2022-03-01 13:30:50|380.8|378.88|380.8|378.88|380.8|378.88|379.95|378.03|0
1646141460000|2022-03-01 13:31:00|381.23|379.31|381.45|379.53|381.45|379.53|381.23|379.31|0
1646141470000|2022-03-01 13:31:10|380.82|378.9|379.19|377.27|380.82|378.9|379.19|377.27|0
1646141480000|2022-03-01 13:31:20|378.66|376.74|379.51|377.59|379.51|377.59|378.66|376.74|0
1646141490000|2022-03-01 13:31:30|379.83|377.91|379.51|377.59|379.83|377.91|379.51|377.59|0
1646141500000|2022-03-01 13:31:40|379.61|377.69|379.08|377.16|379.72|377.8|379.08|377.16|0
1646141510000|2022-03-01 13:31:50|381.64|379.72|382.07|380.15|382.5|380.58|381.43|379.51|0
1646141520000|2022-03-01 13:32:00|381.86|379.94|383.24|381.32|383.24|381.32|381.32|379.4|0
1646141530000|2022-03-01 13:32:10|382.93|381.01|382.28|380.36|382.93|381.01|382.07|380.15|0
1646141540000|2022-03-01 13:32:20|382.5|380.58|382.5|380.58|382.5|380.58|382.28|380.36|0
1646141550000|2022-03-01 13:32:30|382.93|381.01|382.71|380.79|382.93|381.01|382.71|380.79|0
1646141560000|2022-03-01 13:32:40|382.93|381.01|383.14|381.22|383.14|381.22|382.93|381.01|0
1646141570000|2022-03-01 13:32:50|382.93|381.01|383.78|381.86|384.64|382.72|382.93|381.01|0
1646141580000|2022-03-01 13:33:00|384.21|382.29|384.64|382.72|384.64|382.72|384.21|382.29|0
1646141590000|2022-03-01 13:33:10|384.85|382.93|384.74|382.82|384.85|382.93|384.74|382.82|0
1646141600000|2022-03-01 13:33:20|385.07|383.15|384.64|382.72|385.07|383.15|384.64|382.72|0
1646141610000|2022-03-01 13:33:30|385.07|383.15|385.71|383.79|385.92|384|385.07|383.15|0
1646141620000|2022-03-01 13:33:40|384.85|382.93|384.85|382.93|384.85|382.93|384.42|382.5|0
1646141630000|2022-03-01 13:33:50|385.28|383.36|385.06|383.14|385.28|383.36|384.42|382.5|0
1646141640000|2022-03-01 13:34:00|384.64|382.72|385.28|383.36|385.28|383.36|384.64|382.72|0
1646141650000|2022-03-01 13:34:10|384.85|382.93|384.64|382.72|384.95|383.03|384.64|382.72|0
1646141660000|2022-03-01 13:34:20|385.06|383.14|385.17|383.25|385.17|383.25|385.06|383.14|0
1646141670000|2022-03-01 13:34:30|385.49|383.57|385.17|383.25|385.49|383.57|385.17|383.25|0
1646141680000|2022-03-01 13:34:40|384.52|382.6|384.21|382.29|384.63|382.71|384.21|382.29|0
1646141690000|2022-03-01 13:34:50|383.56|381.64|383.99|382.07|383.99|382.07|383.56|381.64|0
1646141700000|2022-03-01 13:35:00|384.42|382.5|383.35|381.43|384.42|382.5|383.35|381.43|0
1646141710000|2022-03-01 13:35:10|383.14|381.22|383.35|381.43|383.35|381.43|383.13|381.21|0
1646141720000|2022-03-01 13:35:20|383.13|381.21|383.02|381.1|383.13|381.21|382.71|380.79|0
1646141730000|2022-03-01 13:35:30|382.92|381|383.02|381.1|383.02|381.1|382.71|380.79|0
1646141740000|2022-03-01 13:35:40|382.92|381|382.59|380.67|382.92|381|382.59|380.67|0
1646141750000|2022-03-01 13:35:50|382.71|380.79|382.49|380.57|382.71|380.79|382.28|380.36|0
1646141760000|2022-03-01 13:36:00|382.28|380.36|382.71|380.79|382.71|380.79|382.28|380.36|0
1646141770000|2022-03-01 13:36:10|382.92|381|382.92|381|382.92|381|382.71|380.79|0
1646141780000|2022-03-01 13:36:20|382.81|380.89|382.71|380.79|382.92|381|382.71|380.79|0
1646141790000|2022-03-01 13:36:30|382.17|380.25|382.49|380.57|382.49|380.57|382.17|380.25|0
1646141800000|2022-03-01 13:36:40|382.28|380.36|381.85|379.93|382.28|380.36|381.85|379.93|0
1646141810000|2022-03-01 13:36:50|381.74|379.82|381.64|379.72|381.85|379.93|381.64|379.72|0
1646141820000|2022-03-01 13:37:00|381.52|379.6|381.63|379.71|381.64|379.72|381.42|379.5|0
1646141830000|2022-03-01 13:37:10|381.31|379.39|381.21|379.29|381.42|379.5|380.99|379.07|0
1646141840000|2022-03-01 13:37:20|380.99|379.07|381.42|379.5|381.42|379.5|380.99|379.07|0
1646141850000|2022-03-01 13:37:30|381.31|379.39|381.85|379.93|382.16|380.24|381.21|379.29|0
1646141860000|2022-03-01 13:37:40|382.06|380.14|382.06|380.14|382.06|380.14|382.06|380.14|0
1646141870000|2022-03-01 13:37:50|381.85|379.93|381.85|379.93|382.06|380.14|381.85|379.93|0
1646141880000|2022-03-01 13:38:00|382.27|380.35|382.06|380.14|382.49|380.57|382.06|380.14|0
1646141890000|2022-03-01 13:38:10|381.85|379.93|382.06|380.14|382.27|380.35|381.85|379.93|0
1646141900000|2022-03-01 13:38:20|381.85|379.93|382.06|380.14|382.06|380.14|381.85|379.93|0
1646141910000|2022-03-01 13:38:30|382.27|380.35|382.06|380.14|382.49|380.57|382.06|380.14|0
1646141920000|2022-03-01 13:38:40|382.49|380.57|381.73|379.81|382.49|380.57|381.63|379.71|0
1646141930000|2022-03-01 13:38:50|381.52|379.6|381.2|379.28|381.52|379.6|381.2|379.28|0
1646141940000|2022-03-01 13:39:00|380.56|378.64|380.13|378.21|380.78|378.86|380.13|378.21|0
1646141950000|2022-03-01 13:39:10|379.71|377.79|379.38|377.46|379.71|377.79|379.38|377.46|0
1646141960000|2022-03-01 13:39:20|379.17|377.25|379.6|377.68|379.81|377.89|379.17|377.25|0
1646141970000|2022-03-01 13:39:30|380.13|378.21|380.45|378.53|380.45|378.53|380.13|378.21|0
1646141980000|2022-03-01 13:39:40|380.56|378.64|381.2|379.28|381.2|379.28|380.56|378.64|0
1646141990000|2022-03-01 13:39:50|380.99|379.07|380.56|378.64|381.2|379.28|380.56|378.64|0
1646142000000|2022-03-01 13:40:00|380.77|378.85|381.52|379.6|381.52|379.6|380.77|378.85|0
1646142010000|2022-03-01 13:40:10|380.99|379.07|381.2|379.28|381.42|379.5|380.99|379.07|0
1646142020000|2022-03-01 13:40:20|381.42|379.5|381.2|379.28|381.42|379.5|381.2|379.28|0
1646142030000|2022-03-01 13:40:30|383.13|381.21|383.56|381.64|383.56|381.64|383.13|381.21|0
1646142040000|2022-03-01 13:40:40|383.13|381.21|382.91|380.99|383.34|381.42|382.91|380.99|0
1646142050000|2022-03-01 13:40:50|383.02|381.1|382.27|380.35|383.02|381.1|382.06|380.14|0
1646142060000|2022-03-01 13:41:00|382.49|380.57|381.84|379.92|382.49|380.57|381.84|379.92|0
1646142070000|2022-03-01 13:41:10|381.52|379.6|382.59|380.67|382.91|380.99|381.52|379.6|0
1646142080000|2022-03-01 13:41:20|382.48|380.56|381.84|379.92|382.48|380.56|381.63|379.71|0
1646142090000|2022-03-01 13:41:30|382.48|380.56|382.27|380.35|382.91|380.99|382.27|380.35|0
1646142100000|2022-03-01 13:41:40|382.06|380.14|382.37|380.45|382.37|380.45|382.06|380.14|0
1646142110000|2022-03-01 13:41:50|382.48|380.56|382.27|380.35|382.48|380.56|382.27|380.35|0
1646142120000|2022-03-01 13:42:00|382.48|380.56|383.13|381.21|383.13|381.21|382.48|380.56|0
1646142130000|2022-03-01 13:42:10|382.27|380.35|382.05|380.13|382.27|380.35|382.05|380.13|0
1646142140000|2022-03-01 13:42:20|382.37|380.45|383.13|381.21|383.13|381.21|382.37|380.45|0
1646142150000|2022-03-01 13:42:30|382.59|380.67|382.7|380.78|382.8|380.88|382.59|380.67|0
1646142160000|2022-03-01 13:42:40|382.59|380.67|382.7|380.78|382.7|380.78|382.59|380.67|0
1646142170000|2022-03-01 13:42:50|382.27|380.35|382.91|380.99|382.91|380.99|382.27|380.35|0
1646142180000|2022-03-01 13:43:00|382.58|380.66|382.91|380.99|382.91|380.99|382.58|380.66|0
1646142190000|2022-03-01 13:43:10|382.58|380.66|382.7|380.78|383.12|381.2|382.58|380.66|0
1646142200000|2022-03-01 13:43:20|382.91|380.99|383.12|381.2|383.12|381.2|382.91|380.99|0
1646142210000|2022-03-01 13:43:30|383.23|381.31|383.23|381.31|383.23|381.31|383.23|381.31|0
1646142220000|2022-03-01 13:43:40|383.12|381.2|383.55|381.63|383.55|381.63|383.12|381.2|0
1646142230000|2022-03-01 13:43:50|383.34|381.42|382.69|380.77|383.66|381.74|382.69|380.77|0
1646142240000|2022-03-01 13:44:00|383.12|381.2|383.12|381.2|383.34|381.42|383.12|381.2|0
1646142250000|2022-03-01 13:44:10|383.01|381.09|382.91|380.99|383.01|381.09|382.91|380.99|0
1646142260000|2022-03-01 13:44:20|382.69|380.77|382.15|380.23|382.69|380.77|382.15|380.23|0
1646142270000|2022-03-01 13:44:30|382.27|380.35|382.37|380.45|382.37|380.45|382.05|380.13|0
1646142280000|2022-03-01 13:44:40|382.26|380.34|383.55|381.63|383.55|381.63|382.26|380.34|0
1646142290000|2022-03-01 13:44:50|383.77|381.85|384.3|382.38|384.41|382.49|383.77|381.85|0
1646142300000|2022-03-01 13:45:00|384.73|382.81|384.19|382.27|384.73|382.81|383.12|381.2|0
1646142310000|2022-03-01 13:45:10|384.41|382.49|384.19|382.27|384.41|382.49|384.19|382.27|0
1646142320000|2022-03-01 13:45:20|383.55|381.63|384.41|382.49|384.41|382.49|383.55|381.63|0
1646142330000|2022-03-01 13:45:30|384.62|382.7|384.41|382.49|384.62|382.7|384.41|382.49|0
1646142340000|2022-03-01 13:45:40|383.98|382.06|383.55|381.63|384.19|382.27|383.55|381.63|0
1646142350000|2022-03-01 13:45:50|383.65|381.73|383.98|382.06|384.19|382.27|383.55|381.63|0
1646142360000|2022-03-01 13:46:00|383.55|381.63|383.76|381.84|383.76|381.84|383.55|381.63|0
1646142370000|2022-03-01 13:46:10|383.33|381.41|383.12|381.2|383.33|381.41|382.91|380.99|0
1646142380000|2022-03-01 13:46:20|382.48|380.56|382.48|380.56|382.48|380.56|382.48|380.56|0
1646142390000|2022-03-01 13:46:30|382.26|380.34|381.62|379.7|382.26|380.34|381.41|379.49|0
1646142400000|2022-03-01 13:46:40|382.05|380.13|381.4|379.48|382.05|380.13|381.4|379.48|0
1646142410000|2022-03-01 13:46:50|381.83|379.91|381.62|379.7|381.83|379.91|381.62|379.7|0
1646142420000|2022-03-01 13:47:00|381.4|379.48|381.62|379.7|381.62|379.7|381.4|379.48|0
1646142430000|2022-03-01 13:47:10|381.51|379.59|382.79|380.87|382.79|380.87|381.51|379.59|0
1646142440000|2022-03-01 13:47:20|382.9|380.98|382.15|380.23|382.9|380.98|382.15|380.23|0
1646142450000|2022-03-01 13:47:30|382.05|380.13|381.83|379.91|382.26|380.34|381.83|379.91|0
1646142460000|2022-03-01 13:47:40|382.05|380.13|382.69|380.77|382.69|380.77|382.05|380.13|0
1646142470000|2022-03-01 13:47:50|382.47|380.55|382.47|380.55|382.47|380.55|382.26|380.34|0
1646142480000|2022-03-01 13:48:00|382.69|380.77|383.33|381.41|383.33|381.41|382.69|380.77|0
1646142490000|2022-03-01 13:48:10|383.76|381.84|384.62|382.7|384.62|382.7|383.76|381.84|0
1646142500000|2022-03-01 13:48:20|384.4|382.48|385.69|383.77|385.69|383.77|384.4|382.48|0
1646142510000|2022-03-01 13:48:30|385.48|383.56|385.58|383.66|385.58|383.66|385.36|383.44|0
1646142520000|2022-03-01 13:48:40|385.48|383.56|385.48|383.56|385.48|383.56|385.26|383.34|0
1646142530000|2022-03-01 13:48:50|385.69|383.77|385.91|383.99|385.91|383.99|385.69|383.77|0
1646142540000|2022-03-01 13:49:00|385.9|383.98|385.48|383.56|385.9|383.98|385.26|383.34|0
1646142550000|2022-03-01 13:49:10|385.69|383.77|385.47|383.55|385.9|383.98|385.47|383.55|0
1646142560000|2022-03-01 13:49:20|385.69|383.77|386.12|384.2|386.12|384.2|385.69|383.77|0
1646142570000|2022-03-01 13:49:30|386.33|384.41|386.33|384.41|386.55|384.63|386.33|384.41|0
1646142580000|2022-03-01 13:49:40|386.12|384.2|386.12|384.2|386.12|384.2|385.9|383.98|0
1646142590000|2022-03-01 13:49:50|386.55|384.63|386.55|384.63|386.55|384.63|386.55|384.63|0
1646142600000|2022-03-01 13:50:00|386.33|384.41|385.69|383.77|386.33|384.41|385.69|383.77|0
1646142610000|2022-03-01 13:50:10|385.26|383.34|385.04|383.12|385.26|383.34|384.93|383.01|0
1646142620000|2022-03-01 13:50:20|384.83|382.91|385.04|383.12|385.04|383.12|384.83|382.91|0
1646142630000|2022-03-01 13:50:30|385.26|383.34|386.12|384.2|386.33|384.41|385.26|383.34|0
1646142640000|2022-03-01 13:50:40|386.76|384.84|386.43|384.51|386.76|384.84|386.33|384.41|0
1646142650000|2022-03-01 13:50:50|386.98|385.06|387.41|385.49|387.41|385.49|386.98|385.06|0
1646142660000|2022-03-01 13:51:00|387.19|385.27|387.19|385.27|387.73|385.81|387.19|385.27|0
1646142670000|2022-03-01 13:51:10|386.98|385.06|387.19|385.27|387.19|385.27|386.76|384.84|0
1646142680000|2022-03-01 13:51:20|386.98|385.06|386.76|384.84|386.98|385.06|386.76|384.84|0
1646142690000|2022-03-01 13:51:30|387.19|385.27|386.76|384.84|387.41|385.49|386.76|384.84|0
1646142700000|2022-03-01 13:51:40|386.98|385.06|386.96|385.04|386.98|385.06|386.96|385.04|0
1646142710000|2022-03-01 13:51:50|386.64|384.72|386.87|384.95|387.5|385.58|386.64|384.72|0
1646142720000|2022-03-01 13:52:00|386.66|384.74|386.23|384.31|386.66|384.74|386.02|384.1|0
1646142730000|2022-03-01 13:52:10|386.02|384.1|386.23|384.31|386.23|384.31|385.8|383.88|0
1646142740000|2022-03-01 13:52:20|386.02|384.1|386.02|384.1|386.02|384.1|386.02|384.1|0
1646142750000|2022-03-01 13:52:30|386.45|384.53|386.45|384.53|386.45|384.53|386.23|384.31|0
1646142760000|2022-03-01 13:52:40|386.66|384.74|386.44|384.52|386.88|384.96|386.44|384.52|0
1646142770000|2022-03-01 13:52:50|386.66|384.74|386.88|384.96|386.88|384.96|386.44|384.52|0
1646142780000|2022-03-01 13:53:00|386.66|384.74|386.87|384.95|386.88|384.96|386.66|384.74|0
1646142790000|2022-03-01 13:53:10|387.52|385.6|387.74|385.82|387.74|385.82|387.52|385.6|0
1646142800000|2022-03-01 13:53:20|387.95|386.03|388.6|386.68|388.6|386.68|387.74|385.82|0
1646142810000|2022-03-01 13:53:30|388.27|386.35|389.03|387.11|389.25|387.33|388.27|386.35|0
1646142820000|2022-03-01 13:53:40|389.46|387.54|389.24|387.32|389.46|387.54|389.03|387.11|0
1646142830000|2022-03-01 13:53:50|389.46|387.54|388.81|386.89|389.46|387.54|388.81|386.89|0
1646142840000|2022-03-01 13:54:00|389.03|387.11|389.03|387.11|389.24|387.32|389.03|387.11|0
1646142850000|2022-03-01 13:54:10|388.81|386.89|388.6|386.68|388.81|386.89|388.6|386.68|0
1646142860000|2022-03-01 13:54:20|388.38|386.46|388.38|386.46|388.38|386.46|388.17|386.25|0
1646142870000|2022-03-01 13:54:30|388.17|386.25|388.92|387|388.92|387|388.17|386.25|0
1646142880000|2022-03-01 13:54:40|389.46|387.54|389.67|387.75|389.89|387.97|389.46|387.54|0
1646142890000|2022-03-01 13:54:50|389.46|387.54|390.11|388.19|390.11|388.19|389.24|387.32|0
1646142900000|2022-03-01 13:55:00|389.99|388.07|390.75|388.83|390.75|388.83|389.89|387.97|0
1646142910000|2022-03-01 13:55:10|390.97|389.05|390.54|388.62|390.97|389.05|390.54|388.62|0
1646142920000|2022-03-01 13:55:20|389.89|387.97|389.89|387.97|390.32|388.4|389.67|387.75|0
1646142930000|2022-03-01 13:55:30|390.11|388.19|389.99|388.07|390.32|388.4|389.89|387.97|0
1646142940000|2022-03-01 13:55:40|389.89|387.97|390.21|388.29|390.32|388.4|389.89|387.97|0
1646142950000|2022-03-01 13:55:50|390.32|388.4|390.97|389.05|390.97|389.05|390.32|388.4|0
1646142960000|2022-03-01 13:56:00|390.75|388.83|391.07|389.15|391.62|389.7|390.75|388.83|0
1646142970000|2022-03-01 13:56:10|390.97|389.05|391.18|389.26|391.18|389.26|390.97|389.05|0
1646142980000|2022-03-01 13:56:20|391.4|389.48|390.42|388.5|391.4|389.48|390.42|388.5|0
1646142990000|2022-03-01 13:56:30|390.54|388.62|390.32|388.4|390.86|388.94|390.32|388.4|0
1646143000000|2022-03-01 13:56:40|390.1|388.18|390.1|388.18|390.32|388.4|390.1|388.18|0
1646143010000|2022-03-01 13:56:50|390.32|388.4|390.53|388.61|390.53|388.61|390.32|388.4|0
1646143020000|2022-03-01 13:57:00|390.1|388.18|390.1|388.18|390.1|388.18|389.67|387.75|0
1646143030000|2022-03-01 13:57:10|390.32|388.4|390.1|388.18|390.32|388.4|390.1|388.18|0
1646143040000|2022-03-01 13:57:20|390.32|388.4|390.1|388.18|390.53|388.61|390.1|388.18|0
1646143050000|2022-03-01 13:57:30|390.32|388.4|390.75|388.83|390.75|388.83|389.89|387.97|0
1646143060000|2022-03-01 13:57:40|390.97|389.05|391.07|389.15|391.18|389.26|390.97|389.05|0
1646143070000|2022-03-01 13:57:50|390.1|388.18|389.89|387.97|390.21|388.29|389.89|387.97|0
1646143080000|2022-03-01 13:58:00|389.99|388.07|389.45|387.53|390.1|388.18|389.45|387.53|0
1646143090000|2022-03-01 13:58:10|388.91|386.99|387.94|386.02|388.91|386.99|387.94|386.02|0
1646143100000|2022-03-01 13:58:20|388.16|386.24|388.16|386.24|388.16|386.24|388.16|386.24|0
1646143110000|2022-03-01 13:58:30|387.94|386.02|387.51|385.59|387.94|386.02|387.51|385.59|0
1646143120000|2022-03-01 13:58:40|387.3|385.38|387.73|385.81|387.73|385.81|387.3|385.38|0
1646143130000|2022-03-01 13:58:50|387.51|385.59|387.62|385.7|387.62|385.7|387.4|385.48|0
1646143140000|2022-03-01 13:59:00|387.3|385.38|386.22|384.3|387.3|385.38|386.22|384.3|0
1646143150000|2022-03-01 13:59:10|386|384.08|385.36|383.44|386|384.08|385.36|383.44|0
1646143160000|2022-03-01 13:59:20|385.79|383.87|385.36|383.44|386.43|384.51|385.36|383.44|0
1646143170000|2022-03-01 13:59:30|385.79|383.87|386|384.08|386.43|384.51|385.79|383.87|0
1646143180000|2022-03-01 13:59:40|386.22|384.3|385.57|383.65|386.43|384.51|385.57|383.65|0
1646143190000|2022-03-01 13:59:50|385.36|383.44|385.36|383.44|385.57|383.65|385.36|383.44|0
1646143200000|2022-03-01 14:00:00|385.79|383.87|385.57|383.65|385.79|383.87|385.14|383.22|0
1646143210000|2022-03-01 14:00:10|385.46|383.54|385.57|383.65|385.57|383.65|385.36|383.44|0
1646143220000|2022-03-01 14:00:20|385.36|383.44|386.11|384.19|386.11|384.19|385.36|383.44|0
1646143230000|2022-03-01 14:00:30|386.22|384.3|386.65|384.73|386.65|384.73|386|384.08|0
1646143240000|2022-03-01 14:00:40|386.43|384.51|385.14|383.22|386.43|384.51|385.14|383.22|0
1646143250000|2022-03-01 14:00:50|384.93|383.01|385.03|383.11|385.14|383.22|384.93|383.01|0
1646143260000|2022-03-01 14:01:00|384.81|382.89|384.71|382.79|385.14|383.22|384.5|382.58|0
1646143270000|2022-03-01 14:01:10|385.36|383.44|385.24|383.32|385.36|383.44|384.93|383.01|0
1646143280000|2022-03-01 14:01:20|385.67|383.75|385.79|383.87|385.79|383.87|385.57|383.65|0
1646143290000|2022-03-01 14:01:30|386.43|384.51|386.22|384.3|386.65|384.73|386.22|384.3|0
1646143300000|2022-03-01 14:01:40|385.78|383.86|385.35|383.43|385.78|383.86|385.35|383.43|0
1646143310000|2022-03-01 14:01:50|385.57|383.65|385.35|383.43|385.57|383.65|385.14|383.22|0
1646143320000|2022-03-01 14:02:00|385.14|383.22|385.35|383.43|385.35|383.43|385.14|383.22|0
1646143330000|2022-03-01 14:02:10|384.92|383|385.35|383.43|385.78|383.86|384.92|383|0
1646143340000|2022-03-01 14:02:20|385.14|383.22|385.57|383.65|385.57|383.65|385.14|383.22|0
1646143350000|2022-03-01 14:02:30|385.35|383.43|385.14|383.22|385.35|383.43|384.92|383|0
1646143360000|2022-03-01 14:02:40|384.81|382.89|385.35|383.43|385.35|383.43|384.71|382.79|0
1646143370000|2022-03-01 14:02:50|385.57|383.65|385.57|383.65|385.57|383.65|385.57|383.65|0
1646143380000|2022-03-01 14:03:00|385.14|383.22|384.71|382.79|385.24|383.32|384.71|382.79|0
1646143390000|2022-03-01 14:03:10|384.92|383|385.14|383.22|385.14|383.22|384.92|383|0
1646143400000|2022-03-01 14:03:20|384.49|382.57|384.28|382.36|384.6|382.68|384.28|382.36|0
1646143410000|2022-03-01 14:03:30|384.49|382.57|384.28|382.36|384.49|382.57|384.06|382.14|0
1646143420000|2022-03-01 14:03:40|383.85|381.93|384.06|382.14|384.06|382.14|383.85|381.93|0
1646143430000|2022-03-01 14:03:50|383.85|381.93|383.42|381.5|383.85|381.93|383.42|381.5|0
1646143440000|2022-03-01 14:04:00|382.99|381.07|382.13|380.21|382.99|381.07|382.13|380.21|0
1646143450000|2022-03-01 14:04:10|382.34|380.42|382.13|380.21|382.34|380.42|381.91|379.99|0
1646143460000|2022-03-01 14:04:20|382.34|380.42|382.77|380.85|382.77|380.85|382.34|380.42|0
1646143470000|2022-03-01 14:04:30|382.99|381.07|382.56|380.64|383.2|381.28|382.56|380.64|0
1646143480000|2022-03-01 14:04:40|382.77|380.85|382.34|380.42|382.77|380.85|382.13|380.21|0
1646143490000|2022-03-01 14:04:50|382.56|380.64|382.56|380.64|382.99|381.07|382.56|380.64|0
1646143500000|2022-03-01 14:05:00|382.77|380.85|382.77|380.85|382.99|381.07|382.77|380.85|0
1646143510000|2022-03-01 14:05:10|382.99|381.07|382.99|381.07|383.2|381.28|382.99|381.07|0
1646143520000|2022-03-01 14:05:20|382.77|380.85|382.56|380.64|382.77|380.85|382.56|380.64|0
1646143530000|2022-03-01 14:05:30|382.77|380.85|382.44|380.52|382.99|381.07|382.44|380.52|0
1646143540000|2022-03-01 14:05:40|382.56|380.64|382.98|381.06|382.98|381.06|382.56|380.64|0
1646143550000|2022-03-01 14:05:50|382.77|380.85|382.56|380.64|382.77|380.85|382.56|380.64|0
1646143560000|2022-03-01 14:06:00|382.77|380.85|382.66|380.74|382.87|380.95|382.66|380.74|0
1646143570000|2022-03-01 14:06:10|382.55|380.63|382.77|380.85|382.98|381.06|382.55|380.63|0
1646143580000|2022-03-01 14:06:20|382.66|380.74|382.98|381.06|382.98|381.06|382.55|380.63|0
1646143590000|2022-03-01 14:06:30|383.2|381.28|382.77|380.85|383.2|381.28|382.55|380.63|0
1646143610000|2022-03-01 14:06:50|382.98|381.06|383.2|381.28|383.2|381.28|382.98|381.06|0
1646143620000|2022-03-01 14:07:00|382.98|381.06|383.09|381.17|383.09|381.17|382.98|381.06|0
1646143630000|2022-03-01 14:07:10|382.98|381.06|383.73|381.81|383.73|381.81|382.98|381.06|0
1646143640000|2022-03-01 14:07:20|384.06|382.14|384.49|382.57|384.49|382.57|384.06|382.14|0
1646143650000|2022-03-01 14:07:30|384.27|382.35|384.7|382.78|384.7|382.78|384.27|382.35|0
1646143660000|2022-03-01 14:07:40|385.02|383.1|385.34|383.42|385.34|383.42|385.02|383.1|0
1646143670000|2022-03-01 14:07:50|385.56|383.64|385.77|383.85|385.77|383.85|385.56|383.64|0
1646143680000|2022-03-01 14:08:00|385.56|383.64|385.13|383.21|385.56|383.64|385.13|383.21|0
1646143690000|2022-03-01 14:08:10|384.7|382.78|384.91|382.99|384.91|382.99|384.7|382.78|0
1646143710000|2022-03-01 14:08:30|385.13|383.21|385.34|383.42|385.34|383.42|385.13|383.21|0
1646143720000|2022-03-01 14:08:40|385.13|383.21|385.13|383.21|385.13|383.21|384.91|382.99|0
1646143730000|2022-03-01 14:08:50|384.91|382.99|384.91|382.99|384.91|382.99|384.91|382.99|0
1646143740000|2022-03-01 14:09:00|384.48|382.56|383.84|381.92|384.48|382.56|383.84|381.92|0
1646143750000|2022-03-01 14:09:10|383.62|381.7|383.62|381.7|383.62|381.7|383.41|381.49|0
1646143760000|2022-03-01 14:09:20|383.84|381.92|383.19|381.27|383.84|381.92|383.19|381.27|0
1646143770000|2022-03-01 14:09:30|383.41|381.49|383.19|381.27|383.62|381.7|383.19|381.27|0
1646143780000|2022-03-01 14:09:40|383.41|381.49|383.19|381.27|383.41|381.49|383.19|381.27|0
1646143790000|2022-03-01 14:09:50|383.62|381.7|383.19|381.27|383.62|381.7|383.19|381.27|0
1646143800000|2022-03-01 14:10:00|383.62|381.7|383.62|381.7|383.62|381.7|383.41|381.49|0
1646143810000|2022-03-01 14:10:10|383.84|381.92|383.84|381.92|383.84|381.92|383.62|381.7|0
1646143820000|2022-03-01 14:10:20|383.41|381.49|383.62|381.7|383.84|381.92|383.41|381.49|0
1646143830000|2022-03-01 14:10:30|383.41|381.49|383.41|381.49|383.41|381.49|383.41|381.49|0
1646143840000|2022-03-01 14:10:40|383.19|381.27|382.98|381.06|383.19|381.27|382.98|381.06|0
1646143850000|2022-03-01 14:10:50|382.76|380.84|382.33|380.41|382.76|380.84|382.33|380.41|0
1646143860000|2022-03-01 14:11:00|382.55|380.63|382.55|380.63|382.55|380.63|382.55|380.63|0
1646143870000|2022-03-01 14:11:10|382.76|380.84|382.76|380.84|382.76|380.84|382.76|380.84|0
1646143880000|2022-03-01 14:11:20|382.55|380.63|382.33|380.41|382.55|380.63|382.33|380.41|0
1646143890000|2022-03-01 14:11:30|381.9|379.98|382.12|380.2|382.33|380.41|381.9|379.98|0
1646143900000|2022-03-01 14:11:40|381.9|379.98|381.69|379.77|381.9|379.98|381.69|379.77|0
1646143910000|2022-03-01 14:11:50|381.9|379.98|382.97|381.05|382.97|381.05|381.9|379.98|0
1646143920000|2022-03-01 14:12:00|382.86|380.94|382.97|381.05|382.97|381.05|382.76|380.84|0
1646143930000|2022-03-01 14:12:10|382.86|380.94|382.97|381.05|383.19|381.27|382.86|380.94|0
1646143940000|2022-03-01 14:12:20|383.19|381.27|383.4|381.48|383.4|381.48|383.19|381.27|0
1646143950000|2022-03-01 14:12:30|383.08|381.16|383.19|381.27|383.19|381.27|383.08|381.16|0
1646143960000|2022-03-01 14:12:40|382.97|381.05|383.19|381.27|383.19|381.27|382.97|381.05|0
1646143970000|2022-03-01 14:12:50|383.51|381.59|383.62|381.7|383.62|381.7|383.51|381.59|0
1646143980000|2022-03-01 14:13:00|383.4|381.48|383.19|381.27|383.62|381.7|383.19|381.27|0
1646143990000|2022-03-01 14:13:10|382.97|381.05|382.54|380.62|382.97|381.05|382.54|380.62|0
1646144000000|2022-03-01 14:13:20|382.33|380.41|381.68|379.76|382.33|380.41|381.68|379.76|0
1646144020000|2022-03-01 14:13:40|381.9|379.98|381.9|379.98|382.11|380.19|381.9|379.98|0
1646144030000|2022-03-01 14:13:50|382|380.08|381.68|379.76|382.11|380.19|381.68|379.76|0
1646144050000|2022-03-01 14:14:10|381.9|379.98|381.68|379.76|382.11|380.19|381.68|379.76|0
1646144060000|2022-03-01 14:14:20|381.47|379.55|381.04|379.12|381.47|379.55|380.83|378.91|0
1646144070000|2022-03-01 14:14:30|380.83|378.91|381.04|379.12|381.04|379.12|380.83|378.91|0
1646144080000|2022-03-01 14:14:40|381.25|379.33|382.76|380.84|382.76|380.84|381.25|379.33|0
1646144090000|2022-03-01 14:14:50|382.54|380.62|381.9|379.98|382.54|380.62|381.9|379.98|0
1646144100000|2022-03-01 14:15:00|382.21|380.29|382.11|380.19|382.33|380.41|382.11|380.19|0
1646144110000|2022-03-01 14:15:10|381.9|379.98|382.54|380.62|382.54|380.62|381.9|379.98|0
1646144120000|2022-03-01 14:15:20|382.75|380.83|383.18|381.26|383.18|381.26|382.75|380.83|0
1646144130000|2022-03-01 14:15:30|383.4|381.48|384.26|382.34|384.26|382.34|383.4|381.48|0
1646144140000|2022-03-01 14:15:40|384.47|382.55|384.26|382.34|384.58|382.66|384.26|382.34|0
1646144150000|2022-03-01 14:15:50|384.47|382.55|384.47|382.55|384.47|382.55|384.47|382.55|0
1646144160000|2022-03-01 14:16:00|384.26|382.34|384.26|382.34|384.47|382.55|384.26|382.34|0
1646144170000|2022-03-01 14:16:10|383.61|381.69|383.18|381.26|383.61|381.69|382.97|381.05|0
1646144180000|2022-03-01 14:16:20|382.64|380.72|382.75|380.83|382.75|380.83|382.64|380.72|0
1646144190000|2022-03-01 14:16:30|382.32|380.4|382.32|380.4|382.54|380.62|382.32|380.4|0
1646144200000|2022-03-01 14:16:40|382.11|380.19|382.54|380.62|382.54|380.62|382.11|380.19|0
1646144210000|2022-03-01 14:16:50|382.75|380.83|382.54|380.62|382.75|380.83|382.54|380.62|0
1646144220000|2022-03-01 14:17:00|382.32|380.4|382.54|380.62|382.54|380.62|382.32|380.4|0
1646144230000|2022-03-01 14:17:10|382.75|380.83|383.61|381.69|383.61|381.69|382.75|380.83|0
1646144240000|2022-03-01 14:17:20|383.4|381.48|382.97|381.05|383.4|381.48|382.97|381.05|0
1646144250000|2022-03-01 14:17:30|382.75|380.83|382.32|380.4|382.75|380.83|382.32|380.4|0
1646144260000|2022-03-01 14:17:40|382.54|380.62|381.89|379.97|382.54|380.62|381.89|379.97|0
1646144270000|2022-03-01 14:17:50|381.68|379.76|381.25|379.33|381.68|379.76|381.25|379.33|0
1646144280000|2022-03-01 14:18:00|381.68|379.76|381.46|379.54|381.68|379.76|381.46|379.54|0
1646144290000|2022-03-01 14:18:10|381.35|379.43|381.25|379.33|381.46|379.54|381.25|379.33|0
1646144300000|2022-03-01 14:18:20|381.68|379.76|382.11|380.19|382.11|380.19|381.68|379.76|0
1646144310000|2022-03-01 14:18:30|381.68|379.76|382.32|380.4|382.53|380.61|381.68|379.76|0
1646144320000|2022-03-01 14:18:40|382.96|381.04|382.64|380.72|382.96|381.04|382.53|380.61|0
1646144330000|2022-03-01 14:18:50|382.1|380.18|381.46|379.54|382.1|380.18|381.46|379.54|0
1646144340000|2022-03-01 14:19:00|381.68|379.76|381.56|379.64|381.68|379.76|381.35|379.43|0
1646144350000|2022-03-01 14:19:10|381.68|379.76|381.68|379.76|381.78|379.86|381.68|379.76|0
1646144360000|2022-03-01 14:19:20|381.46|379.54|381.56|379.64|381.56|379.64|381.46|379.54|0
1646144370000|2022-03-01 14:19:30|381.46|379.54|381.67|379.75|381.67|379.75|381.46|379.54|0
1646144380000|2022-03-01 14:19:40|381.56|379.64|381.46|379.54|381.67|379.75|381.46|379.54|0
1646144390000|2022-03-01 14:19:50|381.67|379.75|381.03|379.11|381.67|379.75|381.03|379.11|0
1646144400000|2022-03-01 14:20:00|381.46|379.54|381.89|379.97|381.89|379.97|381.46|379.54|0
1646144410000|2022-03-01 14:20:10|382.32|380.4|381.67|379.75|382.32|380.4|381.46|379.54|0
1646144420000|2022-03-01 14:20:20|381.24|379.32|381.46|379.54|381.46|379.54|381.24|379.32|0
1646144430000|2022-03-01 14:20:30|381.03|379.11|381.89|379.97|381.89|379.97|381.03|379.11|0
1646144440000|2022-03-01 14:20:40|381.99|380.07|381.89|379.97|381.99|380.07|381.67|379.75|0
1646144450000|2022-03-01 14:20:50|381.46|379.54|381.46|379.54|381.46|379.54|381.24|379.32|0
1646144460000|2022-03-01 14:21:00|381.67|379.75|381.89|379.97|381.89|379.97|381.67|379.75|0
1646144470000|2022-03-01 14:21:10|381.67|379.75|381.67|379.75|381.67|379.75|381.56|379.64|0
1646144480000|2022-03-01 14:21:20|381.89|379.97|382.1|380.18|382.1|380.18|381.67|379.75|0
1646144490000|2022-03-01 14:21:30|382.32|380.4|382.53|380.61|382.53|380.61|382.32|380.4|0
1646144500000|2022-03-01 14:21:40|382.1|380.18|382.31|380.39|382.31|380.39|382.1|380.18|0
1646144510000|2022-03-01 14:21:50|382.1|380.18|381.46|379.54|382.1|380.18|381.46|379.54|0
1646144520000|2022-03-01 14:22:00|381.67|379.75|381.67|379.75|381.67|379.75|381.67|379.75|0
1646144530000|2022-03-01 14:22:10|382.1|380.18|381.67|379.75|382.1|380.18|381.67|379.75|0
1646144540000|2022-03-01 14:22:20|381.88|379.96|381.99|380.07|381.99|380.07|381.88|379.96|0
1646144550000|2022-03-01 14:22:30|381.88|379.96|382.31|380.39|382.31|380.39|381.67|379.75|0
1646144560000|2022-03-01 14:22:40|382.53|380.61|383.17|381.25|383.17|381.25|382.53|380.61|0
1646144570000|2022-03-01 14:22:50|383.39|381.47|383.27|381.35|383.39|381.47|383.17|381.25|0
1646144580000|2022-03-01 14:23:00|383.17|381.25|383.6|381.68|383.6|381.68|383.17|381.25|0
1646144590000|2022-03-01 14:23:10|383.7|381.78|383.39|381.47|383.7|381.78|383.39|381.47|0
1646144600000|2022-03-01 14:23:20|383.6|381.68|384.03|382.11|384.03|382.11|383.6|381.68|0
1646144610000|2022-03-01 14:23:30|384.24|382.32|384.03|382.11|384.24|382.32|384.03|382.11|0
1646144620000|2022-03-01 14:23:40|383.6|381.68|383.6|381.68|383.81|381.89|383.6|381.68|0
1646144630000|2022-03-01 14:23:50|383.38|381.46|383.17|381.25|383.38|381.46|383.17|381.25|0
1646144640000|2022-03-01 14:24:00|383.38|381.46|382.74|380.82|383.38|381.46|382.74|380.82|0
1646144650000|2022-03-01 14:24:10|382.31|380.39|382.31|380.39|382.31|380.39|382.31|380.39|0
1646144660000|2022-03-01 14:24:20|381.88|379.96|382.31|380.39|382.31|380.39|381.88|379.96|0
1646144670000|2022-03-01 14:24:30|382.41|380.49|382.52|380.6|382.52|380.6|382.31|380.39|0
1646144680000|2022-03-01 14:24:40|382.74|380.82|383.17|381.25|383.17|381.25|382.74|380.82|0
1646144690000|2022-03-01 14:24:50|383.38|381.46|383.17|381.25|383.38|381.46|383.17|381.25|0
1646144700000|2022-03-01 14:25:00|383.38|381.46|383.81|381.89|384.03|382.11|383.38|381.46|0
1646144710000|2022-03-01 14:25:10|384.03|382.11|383.7|381.78|384.03|382.11|383.7|381.78|0
1646144720000|2022-03-01 14:25:20|383.81|381.89|384.89|382.97|384.89|382.97|383.81|381.89|0
1646144730000|2022-03-01 14:25:30|385.1|383.18|385.53|383.61|385.53|383.61|385.1|383.18|0
1646144740000|2022-03-01 14:25:40|385.32|383.4|385.32|383.4|385.32|383.4|385.1|383.18|0
1646144750000|2022-03-01 14:25:50|385.1|383.18|385.53|383.61|385.53|383.61|385.1|383.18|0
1646144760000|2022-03-01 14:26:00|385.32|383.4|385.2|383.28|385.32|383.4|385.1|383.18|0
1646144770000|2022-03-01 14:26:10|385.1|383.18|384.88|382.96|385.1|383.18|384.88|382.96|0
1646144780000|2022-03-01 14:26:20|384.67|382.75|384.67|382.75|384.88|382.96|384.67|382.75|0
1646144790000|2022-03-01 14:26:30|384.77|382.85|384.77|382.85|385.1|383.18|384.77|382.85|0
1646144800000|2022-03-01 14:26:40|384.67|382.75|384.67|382.75|384.77|382.85|384.67|382.75|0
1646144810000|2022-03-01 14:26:50|384.45|382.53|384.45|382.53|384.67|382.75|384.45|382.53|0
1646144820000|2022-03-01 14:27:00|384.56|382.64|384.67|382.75|384.88|382.96|384.56|382.64|0
1646144830000|2022-03-01 14:27:10|385.1|383.18|387.04|385.12|387.04|385.12|385.1|383.18|0
1646144840000|2022-03-01 14:27:20|387.25|385.33|387.68|385.76|387.68|385.76|387.25|385.33|0
1646144850000|2022-03-01 14:27:30|387.9|385.98|387.9|385.98|388.11|386.19|387.9|385.98|0
1646144870000|2022-03-01 14:27:50|388|386.08|387.68|385.76|388|386.08|387.68|385.76|0
1646144880000|2022-03-01 14:28:00|387.03|385.11|385.96|384.04|387.03|385.11|385.96|384.04|0
1646144890000|2022-03-01 14:28:10|385.53|383.61|385.31|383.39|385.74|383.82|385.31|383.39|0
1646144900000|2022-03-01 14:28:20|385.2|383.28|385.1|383.18|385.31|383.39|385.1|383.18|0
1646144910000|2022-03-01 14:28:30|385.53|383.61|385.31|383.39|385.53|383.61|385.31|383.39|0
1646144920000|2022-03-01 14:28:40|384.98|383.06|384.77|382.85|385.1|383.18|384.77|382.85|0
1646144930000|2022-03-01 14:28:50|384.88|382.96|385.31|383.39|385.31|383.39|384.88|382.96|0
1646144940000|2022-03-01 14:29:00|385.1|383.18|384.24|382.32|385.1|383.18|384.24|382.32|0
1646144950000|2022-03-01 14:29:10|384.02|382.1|384.02|382.1|384.02|382.1|383.81|381.89|0
1646144960000|2022-03-01 14:29:20|384.12|382.2|383.8|381.88|384.12|382.2|383.8|381.88|0
1646144970000|2022-03-01 14:29:30|384.12|382.2|384.12|382.2|384.23|382.31|384.02|382.1|0
1646144980000|2022-03-01 14:29:40|384.45|382.53|383.8|381.88|384.55|382.63|383.8|381.88|0
1646144990000|2022-03-01 14:29:50|383.37|381.45|381.23|379.31|383.59|381.67|381.23|379.31|0
1646145000000|2022-03-01 14:30:00|381.44|379.52|384.45|382.53|384.45|382.53|381.44|379.52|0
1646145010000|2022-03-01 14:30:10|384.66|382.74|385.95|384.03|386.27|384.35|384.66|382.74|0
1646145020000|2022-03-01 14:30:20|386.81|384.89|385.95|384.03|387.46|385.54|385.95|384.03|0
1646145030000|2022-03-01 14:30:30|386.17|384.25|385.09|383.17|386.17|384.25|385.09|383.17|0
1646145040000|2022-03-01 14:30:40|385.52|383.6|386.81|384.89|386.81|384.89|385.52|383.6|0
1646145050000|2022-03-01 14:30:50|387.24|385.32|388.75|386.83|388.97|387.05|387.24|385.32|0
1646145060000|2022-03-01 14:31:00|388.97|387.05|388.75|386.83|388.97|387.05|388.32|386.4|0
1646145070000|2022-03-01 14:31:10|388.97|387.05|389.18|387.26|389.4|387.48|388.97|387.05|0
1646145080000|2022-03-01 14:31:20|389.83|387.91|390.05|388.13|390.05|388.13|389.62|387.7|0
1646145090000|2022-03-01 14:31:30|389.83|387.91|388.97|387.05|389.83|387.91|388.54|386.62|0
1646145100000|2022-03-01 14:31:40|389.07|387.15|388.32|386.4|389.07|387.15|388.11|386.19|0
1646145110000|2022-03-01 14:31:50|387.89|385.97|386.6|384.68|387.89|385.97|386.6|384.68|0
1646145120000|2022-03-01 14:32:00|386.17|384.25|384.02|382.1|386.17|384.25|384.02|382.1|0
1646145130000|2022-03-01 14:32:10|383.59|381.67|383.8|381.88|384.33|382.41|383.59|381.67|0
1646145140000|2022-03-01 14:32:20|384.66|382.74|384.66|382.74|384.66|382.74|384.66|382.74|0
1646145150000|2022-03-01 14:32:30|382.73|380.81|382.94|381.02|382.94|381.02|382.3|380.38|0
1646145160000|2022-03-01 14:32:40|382.3|380.38|383.8|381.88|383.8|381.88|382.3|380.38|0
1646145170000|2022-03-01 14:32:50|384.12|382.2|384.01|382.09|384.44|382.52|384.01|382.09|0
1646145180000|2022-03-01 14:33:00|385.09|383.17|383.58|381.66|385.09|383.17|383.58|381.66|0
1646145190000|2022-03-01 14:33:10|382.94|381.02|384.44|382.52|384.66|382.74|382.94|381.02|0
1646145200000|2022-03-01 14:33:20|384.01|382.09|384.87|382.95|385.09|383.17|384.01|382.09|0
1646145210000|2022-03-01 14:33:30|385.73|383.81|383.37|381.45|385.73|383.81|383.15|381.23|0
1646145220000|2022-03-01 14:33:40|382.94|381.02|382.51|380.59|384.01|382.09|382.51|380.59|0
1646145230000|2022-03-01 14:33:50|383.15|381.23|385.09|383.17|385.09|383.17|382.94|381.02|0
1646145240000|2022-03-01 14:34:00|386.27|384.35|386.16|384.24|386.27|384.35|385.52|383.6|0
1646145250000|2022-03-01 14:34:10|388.1|386.18|387.89|385.97|389.18|387.26|387.89|385.97|0
1646145260000|2022-03-01 14:34:20|388.1|386.18|387.24|385.32|388.1|386.18|387.24|385.32|0
1646145270000|2022-03-01 14:34:30|387.89|385.97|386.7|384.78|388.1|386.18|386.7|384.78|0
1646145280000|2022-03-01 14:34:40|386.59|384.67|389.18|387.26|389.18|387.26|386.59|384.67|0
1646145290000|2022-03-01 14:34:50|388.75|386.83|391.12|389.2|391.12|389.2|388.75|386.83|0
1646145300000|2022-03-01 14:35:00|392.2|390.28|392.85|390.93|392.85|390.93|392.2|390.28|0
1646145310000|2022-03-01 14:35:10|393.07|391.15|393.93|392.01|394.58|392.66|393.07|391.15|0
1646145320000|2022-03-01 14:35:20|392.64|390.72|393.72|391.8|393.72|391.8|392.64|390.72|0
1646145330000|2022-03-01 14:35:30|392.85|390.93|392.42|390.5|393.5|391.58|392.42|390.5|0
1646145340000|2022-03-01 14:35:40|392.2|390.28|391.55|389.63|392.2|390.28|391.12|389.2|0
1646145350000|2022-03-01 14:35:50|392.63|390.71|392.85|390.93|392.85|390.93|392.2|390.28|0
1646145360000|2022-03-01 14:36:00|392.63|390.71|391.34|389.42|392.63|390.71|391.22|389.3|0
1646145370000|2022-03-01 14:36:10|391.99|390.07|392.42|390.5|392.52|390.6|391.99|390.07|0
1646145380000|2022-03-01 14:36:20|393.07|391.15|393.5|391.58|393.82|391.9|392.85|390.93|0
1646145390000|2022-03-01 14:36:30|392.63|390.71|393.72|391.8|393.72|391.8|392.63|390.71|0
1646145400000|2022-03-01 14:36:40|393.93|392.01|396.75|394.83|396.75|394.83|393.93|392.01|0
1646145410000|2022-03-01 14:36:50|395.88|393.96|396.32|394.4|396.32|394.4|395.88|393.96|0
1646145420000|2022-03-01 14:37:00|397.4|395.48|398.05|396.13|398.05|396.13|397.4|395.48|0
1646145430000|2022-03-01 14:37:10|397.4|395.48|398.49|396.57|398.49|396.57|397.4|395.48|0
1646145440000|2022-03-01 14:37:20|398.05|396.13|397.84|395.92|398.71|396.79|397.62|395.7|0
1646145450000|2022-03-01 14:37:30|398.05|396.13|399.36|397.44|399.36|397.44|398.05|396.13|0
1646145460000|2022-03-01 14:37:40|399.14|397.22|396.21|394.29|399.14|397.22|395.78|393.86|0
1646145470000|2022-03-01 14:37:50|396.1|394.18|394.31|392.39|396.1|394.18|394.31|392.39|0
1646145480000|2022-03-01 14:38:00|395.18|393.26|395.18|393.26|395.18|393.26|394.75|392.83|0
1646145490000|2022-03-01 14:38:10|394.96|393.04|396.48|394.56|396.48|394.56|394.96|393.04|0
1646145500000|2022-03-01 14:38:20|397.13|395.21|397.13|395.21|397.57|395.65|397.13|395.21|0
1646145510000|2022-03-01 14:38:30|398|396.08|396.48|394.56|398|396.08|396.48|394.56|0
1646145520000|2022-03-01 14:38:40|395.61|393.69|394.75|392.83|395.61|393.69|394.75|392.83|0
1646145530000|2022-03-01 14:38:50|393.66|391.74|394.09|392.17|394.53|392.61|393.66|391.74|0
1646145540000|2022-03-01 14:39:00|394.31|392.39|394.85|392.93|394.85|392.93|393.88|391.96|0
1646145550000|2022-03-01 14:39:10|394.31|392.39|395.18|393.26|395.18|393.26|393.66|391.74|0
1646145560000|2022-03-01 14:39:20|395.39|393.47|395.72|393.8|395.72|393.8|395.39|393.47|0
1646145570000|2022-03-01 14:39:30|395.83|393.91|396.26|394.34|396.26|394.34|395.83|393.91|0
1646145580000|2022-03-01 14:39:40|395.61|393.69|395.18|393.26|395.61|393.69|394.96|393.04|0
1646145590000|2022-03-01 14:39:50|394.96|393.04|395.18|393.26|395.61|393.69|394.96|393.04|0
1646145600000|2022-03-01 14:40:00|395.72|393.8|396.26|394.34|396.26|394.34|395.61|393.69|0
1646145610000|2022-03-01 14:40:10|394.96|393.04|394.41|392.49|394.96|393.04|394.41|392.49|0
1646145620000|2022-03-01 14:40:20|394.09|392.17|392.9|390.98|394.41|392.49|392.9|390.98|0
1646145630000|2022-03-01 14:40:30|391.71|389.79|391.06|389.14|391.71|389.79|391.06|389.14|0
1646145640000|2022-03-01 14:40:40|390.52|388.6|390.85|388.93|390.85|388.93|390.41|388.49|0
1646145650000|2022-03-01 14:40:50|392.12|390.2|391.9|389.98|392.12|390.2|391.9|389.98|0
1646145660000|2022-03-01 14:41:00|392.12|390.2|391.26|389.34|392.12|390.2|391.04|389.12|0
1646145670000|2022-03-01 14:41:10|391.69|389.77|390.61|388.69|391.69|389.77|390.61|388.69|0
1646145680000|2022-03-01 14:41:20|389.96|388.04|390.39|388.47|390.39|388.47|389.53|387.61|0
1646145690000|2022-03-01 14:41:30|390.61|388.69|391.14|389.22|391.14|389.22|390.61|388.69|0
1646145700000|2022-03-01 14:41:40|390.82|388.9|389.31|387.39|390.82|388.9|389.31|387.39|0
1646145710000|2022-03-01 14:41:50|390.18|388.26|391.47|389.55|391.47|389.55|390.18|388.26|0
1646145720000|2022-03-01 14:42:00|391.9|389.98|392.12|390.2|392.12|390.2|391.9|389.98|0
1646145730000|2022-03-01 14:42:10|392.33|390.41|393.63|391.71|393.85|391.93|392.33|390.41|0
1646145740000|2022-03-01 14:42:20|392.55|390.63|390.93|389.01|392.55|390.63|390.93|389.01|0
1646145750000|2022-03-01 14:42:30|391.04|389.12|391.36|389.44|391.36|389.44|390.82|388.9|0
1646145760000|2022-03-01 14:42:40|390.39|388.47|388.8|386.88|390.39|388.47|388.8|386.88|0
1646145770000|2022-03-01 14:42:50|387.5|385.58|387.93|386.01|388.15|386.23|387.5|385.58|0
1646145780000|2022-03-01 14:43:00|389.01|387.09|389.33|387.41|389.66|387.74|389.01|387.09|0
1646145790000|2022-03-01 14:43:10|388.79|386.87|389.11|387.19|389.11|387.19|388.15|386.23|0
1646145800000|2022-03-01 14:43:20|389.33|387.41|388.79|386.87|389.33|387.41|388.15|386.23|0
1646145810000|2022-03-01 14:43:30|388.68|386.76|387.93|386.01|388.68|386.76|387.72|385.8|0
1646145820000|2022-03-01 14:43:40|387.72|385.8|387.72|385.8|387.93|386.01|387.72|385.8|0
1646145830000|2022-03-01 14:43:50|387.93|386.01|388.34|386.42|388.34|386.42|387.93|386.01|0
1646145840000|2022-03-01 14:44:00|388.77|386.85|388.77|386.85|388.98|387.06|388.34|386.42|0
1646145850000|2022-03-01 14:44:10|388.66|386.74|388.23|386.31|388.87|386.95|388.23|386.31|0
1646145860000|2022-03-01 14:44:20|388.34|386.42|388.12|386.2|388.77|386.85|388.12|386.2|0
1646145870000|2022-03-01 14:44:30|388.34|386.42|387.69|385.77|388.34|386.42|387.69|385.77|0
1646145880000|2022-03-01 14:44:40|387.91|385.99|388.44|386.52|388.44|386.52|387.91|385.99|0
1646145890000|2022-03-01 14:44:50|388.65|386.73|388.12|386.2|388.65|386.73|386.62|384.7|0
1646145900000|2022-03-01 14:45:00|390.59|388.67|390.49|388.57|390.92|389|390.49|388.57|0
1646145910000|2022-03-01 14:45:10|389.52|387.6|386.83|384.91|389.52|387.6|386.83|384.91|0
1646145920000|2022-03-01 14:45:20|387.47|385.55|386.61|384.69|387.47|385.55|386.61|384.69|0
1646145930000|2022-03-01 14:45:30|385.54|383.62|384.36|382.44|385.54|383.62|384.36|382.44|0
1646145940000|2022-03-01 14:45:40|384.9|382.98|384.9|382.98|385.54|383.62|384.9|382.98|0
1646145950000|2022-03-01 14:45:50|385.32|383.4|385.75|383.83|386.29|384.37|385.32|383.4|0
1646145960000|2022-03-01 14:46:00|385.54|383.62|386.61|384.69|386.61|384.69|385.54|383.62|0
1646145970000|2022-03-01 14:46:10|386.5|384.58|385.75|383.83|386.5|384.58|385.75|383.83|0
1646145980000|2022-03-01 14:46:20|386.4|384.48|384.89|382.97|386.4|384.48|384.89|382.97|0
1646145990000|2022-03-01 14:46:30|385.32|383.4|385.32|383.4|385.97|384.05|385.32|383.4|0
1646146000000|2022-03-01 14:46:40|385.75|383.83|384.25|382.33|385.75|383.83|384.25|382.33|0
1646146010000|2022-03-01 14:46:50|383.82|381.9|383.82|381.9|384.25|382.33|383.82|381.9|0
1646146020000|2022-03-01 14:47:00|385.11|383.19|385.11|383.19|385.11|383.19|384.68|382.76|0
1646146030000|2022-03-01 14:47:10|387.55|385.63|390.45|388.53|390.45|388.53|387.55|385.63|0
1646146040000|2022-03-01 14:47:20|390.23|388.31|391.09|389.17|391.09|389.17|390.23|388.31|0
1646146050000|2022-03-01 14:47:30|393.02|391.1|391.73|389.81|393.02|391.1|391.73|389.81|0
1646146060000|2022-03-01 14:47:40|391.95|390.03|391.09|389.17|391.95|390.03|390.76|388.84|0
1646146070000|2022-03-01 14:47:50|391.73|389.81|392.16|390.24|392.16|390.24|391.52|389.6|0
1646146080000|2022-03-01 14:48:00|392.48|390.56|393.45|391.53|393.45|391.53|392.48|390.56|0
1646146090000|2022-03-01 14:48:10|394.74|392.82|393.77|391.85|394.74|392.82|393.77|391.85|0
1646146100000|2022-03-01 14:48:20|393.24|391.32|391.3|389.38|393.24|391.32|391.3|389.38|0
1646146110000|2022-03-01 14:48:30|390.87|388.95|391.73|389.81|391.73|389.81|390.76|388.84|0
1646146120000|2022-03-01 14:48:40|392.05|390.13|392.59|390.67|393.02|391.1|392.05|390.13|0
1646146130000|2022-03-01 14:48:50|393.02|391.1|394.09|392.17|394.09|392.17|392.91|390.99|0
1646146140000|2022-03-01 14:49:00|393.02|391.1|393.66|391.74|393.66|391.74|392.48|390.56|0
1646146150000|2022-03-01 14:49:10|393.45|391.53|393.02|391.1|393.45|391.53|392.8|390.88|0
1646146160000|2022-03-01 14:49:20|393.44|391.52|393.01|391.09|394.08|392.16|393.01|391.09|0
1646146170000|2022-03-01 14:49:30|393.65|391.73|394.94|393.02|394.94|393.02|393.65|391.73|0
1646146180000|2022-03-01 14:49:40|395.15|393.23|395.89|393.97|395.89|393.97|395.15|393.23|0
1646146190000|2022-03-01 14:49:50|396.01|394.09|396.22|394.3|396.22|394.3|396.01|394.09|0
1646146200000|2022-03-01 14:50:00|396.43|394.51|396.65|394.73|397.29|395.37|396.43|394.51|0
1646146210000|2022-03-01 14:50:10|397.51|395.59|396.86|394.94|397.51|395.59|396.86|394.94|0
1646146220000|2022-03-01 14:50:20|395.36|393.44|393.65|391.73|395.36|393.44|393.65|391.73|0
1646146230000|2022-03-01 14:50:30|393.01|391.09|393.43|391.51|393.43|391.51|393.01|391.09|0
1646146240000|2022-03-01 14:50:40|393.01|391.09|394.29|392.37|394.29|392.37|393.01|391.09|0
1646146250000|2022-03-01 14:50:50|393.43|391.51|394.29|392.37|394.29|392.37|393.43|391.51|0
1646146260000|2022-03-01 14:51:00|393.86|391.94|394.5|392.58|395.36|393.44|393.86|391.94|0
1646146270000|2022-03-01 14:51:10|393.01|391.09|389.9|387.98|393.01|391.09|389.9|387.98|0
1646146280000|2022-03-01 14:51:20|391.08|389.16|391.08|389.16|391.29|389.37|391.08|389.16|0
1646146290000|2022-03-01 14:51:30|390.23|388.31|388.73|386.81|390.23|388.31|388.73|386.81|0
1646146300000|2022-03-01 14:51:40|388.52|386.6|387.88|385.96|388.52|386.6|387.88|385.96|0
1646146310000|2022-03-01 14:51:50|387.03|385.11|386.07|384.15|387.03|385.11|385.97|384.05|0
1646146320000|2022-03-01 14:52:00|385.96|384.04|382.36|380.44|385.96|384.04|382.36|380.44|0
1646146330000|2022-03-01 14:52:10|383.84|381.92|384.05|382.13|384.48|382.56|383.84|381.92|0
1646146340000|2022-03-01 14:52:20|381.51|379.59|379.18|377.26|381.51|379.59|379.18|377.26|0
1646146350000|2022-03-01 14:52:30|380.03|378.11|381.51|379.59|381.51|379.59|380.03|378.11|0
1646146360000|2022-03-01 14:52:40|380.97|379.05|380.87|378.95|380.97|379.05|380.55|378.63|0
1646146370000|2022-03-01 14:52:50|381.72|379.8|382.57|380.65|382.78|380.86|381.72|379.8|0
1646146380000|2022-03-01 14:53:00|382.99|381.07|383.41|381.49|383.41|381.49|382.99|381.07|0
1646146390000|2022-03-01 14:53:10|384.48|382.56|384.26|382.34|384.48|382.56|383.63|381.71|0
1646146400000|2022-03-01 14:53:20|384.69|382.77|383.2|381.28|384.9|382.98|383.2|381.28|0
1646146410000|2022-03-01 14:53:30|382.56|380.64|381.5|379.58|382.56|380.64|381.5|379.58|0
1646146420000|2022-03-01 14:53:40|381.72|379.8|381.29|379.37|381.72|379.8|381.08|379.16|0
1646146430000|2022-03-01 14:53:50|381.08|379.16|381.72|379.8|382.24|380.32|381.08|379.16|0
1646146440000|2022-03-01 14:54:00|382.14|380.22|384.26|382.34|384.26|382.34|382.14|380.22|0
1646146450000|2022-03-01 14:54:10|384.05|382.13|385.75|383.83|385.75|383.83|384.05|382.13|0
1646146460000|2022-03-01 14:54:20|385.11|383.19|385.32|383.4|385.32|383.4|385.11|383.19|0
1646146470000|2022-03-01 14:54:30|384.47|382.55|384.47|382.55|384.47|382.55|384.05|382.13|0
1646146480000|2022-03-01 14:54:40|383.3|381.38|382.35|380.43|383.3|381.38|382.35|380.43|0
1646146490000|2022-03-01 14:54:50|383.2|381.28|383.2|381.28|383.62|381.7|382.99|381.07|0
1646146500000|2022-03-01 14:55:00|384.47|382.55|384.36|382.44|386.17|384.25|384.36|382.44|0
1646146510000|2022-03-01 14:55:10|384.47|382.55|383.2|381.28|384.47|382.55|382.99|381.07|0
1646146520000|2022-03-01 14:55:20|381.5|379.58|380.87|378.95|381.5|379.58|380.65|378.73|0
1646146530000|2022-03-01 14:55:30|380.65|378.73|380.87|378.95|380.87|378.95|380.23|378.31|0
1646146540000|2022-03-01 14:55:40|379.81|377.89|380.02|378.1|380.02|378.1|379.81|377.89|0
1646146550000|2022-03-01 14:55:50|380.54|378.62|380.54|378.62|381.29|379.37|380.54|378.62|0
1646146560000|2022-03-01 14:56:00|380.44|378.52|380.87|378.95|380.87|378.95|379.81|377.89|0
1646146570000|2022-03-01 14:56:10|381.71|379.79|382.03|380.11|382.03|380.11|381.71|379.79|0
1646146580000|2022-03-01 14:56:20|382.56|380.64|382.14|380.22|382.56|380.64|382.14|380.22|0
1646146590000|2022-03-01 14:56:30|381.5|379.58|382.66|380.74|382.66|380.74|381.5|379.58|0
1646146600000|2022-03-01 14:56:40|382.77|380.85|384.68|382.76|384.68|382.76|382.77|380.85|0
1646146610000|2022-03-01 14:56:50|384.47|382.55|387.02|385.1|387.02|385.1|384.47|382.55|0
1646146620000|2022-03-01 14:57:00|387.66|385.74|386.38|384.46|387.66|385.74|386.17|384.25|0
1646146630000|2022-03-01 14:57:10|387.87|385.95|385.53|383.61|387.87|385.95|385.32|383.4|0
1646146640000|2022-03-01 14:57:20|385.32|383.4|383.3|381.38|385.74|383.82|383.3|381.38|0
1646146650000|2022-03-01 14:57:30|383.83|381.91|384.25|382.33|384.47|382.55|383.19|381.27|0
1646146660000|2022-03-01 14:57:40|383.93|382.01|384.47|382.55|384.47|382.55|383.93|382.01|0
1646146670000|2022-03-01 14:57:50|385.32|383.4|386.38|384.46|386.38|384.46|385.32|383.4|0
1646146680000|2022-03-01 14:58:00|386.48|384.56|385.32|383.4|386.81|384.89|385.32|383.4|0
1646146690000|2022-03-01 14:58:10|385.95|384.03|385.32|383.4|386.17|384.25|385.32|383.4|0
1646146700000|2022-03-01 14:58:20|385.74|383.82|384.57|382.65|386.17|384.25|384.57|382.65|0
1646146710000|2022-03-01 14:58:30|384.78|382.86|384.89|382.97|384.89|382.97|384.78|382.86|0
1646146720000|2022-03-01 14:58:40|384.78|382.86|385.74|383.82|385.74|383.82|384.78|382.86|0
1646146730000|2022-03-01 14:58:50|385.63|383.71|384.46|382.54|385.63|383.71|384.46|382.54|0
1646146740000|2022-03-01 14:59:00|384.78|382.86|384.57|382.65|384.78|382.86|384.35|382.43|0
1646146750000|2022-03-01 14:59:10|385.63|383.71|384.78|382.86|385.74|383.82|384.78|382.86|0
1646146760000|2022-03-01 14:59:20|384.57|382.65|382.79|380.87|384.57|382.65|382.79|380.87|0
1646146770000|2022-03-01 14:59:30|380.46|378.54|381.3|379.38|382.15|380.23|380.46|378.54|0
1646146780000|2022-03-01 14:59:40|381.41|379.49|381.73|379.81|381.84|379.92|381.3|379.38|0
1646146790000|2022-03-01 14:59:50|381.63|379.71|381.09|379.17|382.05|380.13|381.09|379.17|0
1646146800000|2022-03-01 15:00:00|381.63|379.71|385.77|383.85|385.77|383.85|381.63|379.71|0
1646146810000|2022-03-01 15:00:10|387.16|385.24|391.01|389.09|392.94|391.02|387.16|385.24|0
1646146820000|2022-03-01 15:00:20|391.76|389.84|391.97|390.05|391.97|390.05|391.11|389.19|0
1646146830000|2022-03-01 15:00:30|391.11|389.19|390.53|388.61|391.11|389.19|388.97|387.05|0
1646146840000|2022-03-01 15:00:40|390.16|388.24|388.76|386.84|390.16|388.24|388.76|386.84|0
1646146850000|2022-03-01 15:00:50|388.87|386.95|388.44|386.52|388.87|386.95|388.23|386.31|0
1646146860000|2022-03-01 15:01:00|388.66|386.74|383.75|381.83|388.66|386.74|383.75|381.83|0
1646146870000|2022-03-01 15:01:10|382.89|380.97|383.53|381.61|384.17|382.25|382.89|380.97|0
1646146880000|2022-03-01 15:01:20|381.82|379.9|380.12|378.2|382.67|380.75|380.12|378.2|0
1646146890000|2022-03-01 15:01:30|379.16|377.24|379.69|377.77|379.69|377.77|379.06|377.14|0
1646146900000|2022-03-01 15:01:40|380.33|378.41|380.54|378.62|380.97|379.05|380.12|378.2|0
1646146910000|2022-03-01 15:01:50|380.12|378.2|379.48|377.56|380.12|378.2|379.48|377.56|0
1646146920000|2022-03-01 15:02:00|381.39|379.47|382.03|380.11|382.67|380.75|381.18|379.26|0
1646146930000|2022-03-01 15:02:10|379.48|377.56|380.43|378.51|380.43|378.51|379.05|377.13|0
1646146940000|2022-03-01 15:02:20|379.58|377.66|378.63|376.71|379.69|377.77|378.63|376.71|0
1646146950000|2022-03-01 15:02:30|380.33|378.41|380.87|378.95|380.87|378.95|380.33|378.41|0
1646146960000|2022-03-01 15:02:40|380.98|379.06|379.59|377.67|380.98|379.06|379.59|377.67|0
1646146970000|2022-03-01 15:02:50|379.28|377.36|377.58|375.66|379.28|377.36|377.58|375.66|0
1646146980000|2022-03-01 15:03:00|378.43|376.51|378.22|376.3|379.28|377.36|378.22|376.3|0
1646146990000|2022-03-01 15:03:10|379.28|377.36|378.43|376.51|379.28|377.36|377.58|375.66|0
1646147000000|2022-03-01 15:03:20|378.01|376.09|377.79|375.87|378.22|376.3|377.58|375.66|0
1646147010000|2022-03-01 15:03:30|378.64|376.72|377.79|375.87|378.64|376.72|377.79|375.87|0
1646147020000|2022-03-01 15:03:40|378.22|376.3|377.58|375.66|378.22|376.3|377.58|375.66|0
1646147030000|2022-03-01 15:03:50|377.79|375.87|377.16|375.24|377.79|375.87|376.73|374.81|0
1646147040000|2022-03-01 15:04:00|378|376.08|380.13|378.21|380.13|378.21|378|376.08|0
1646147050000|2022-03-01 15:04:10|379.06|377.14|379.7|377.78|380.76|378.84|379.06|377.14|0
1646147060000|2022-03-01 15:04:20|380.34|378.42|379.7|377.78|380.34|378.42|379.7|377.78|0
1646147070000|2022-03-01 15:04:30|380.23|378.31|380.34|378.42|380.34|378.42|380.23|378.31|0
1646147080000|2022-03-01 15:04:40|380.12|378.2|381.19|379.27|381.19|379.27|380.12|378.2|0
1646147090000|2022-03-01 15:04:50|380.97|379.05|380.34|378.42|380.97|379.05|380.34|378.42|0
1646147100000|2022-03-01 15:05:00|380.12|378.2|379.49|377.57|380.12|378.2|378.85|376.93|0
1646147110000|2022-03-01 15:05:10|379.7|377.78|382.04|380.12|382.04|380.12|379.7|377.78|0
1646147120000|2022-03-01 15:05:20|382.25|380.33|379.7|377.78|382.25|380.33|379.7|377.78|0
1646147130000|2022-03-01 15:05:30|380.12|378.2|379.49|377.57|380.12|378.2|379.27|377.35|0
1646147140000|2022-03-01 15:05:40|379.7|377.78|382.99|381.07|382.99|381.07|379.7|377.78|0
1646147150000|2022-03-01 15:05:50|382.25|380.33|382.46|380.54|382.89|380.97|382.25|380.33|0
1646147160000|2022-03-01 15:06:00|382.04|380.12|382.99|381.07|382.99|381.07|382.04|380.12|0
1646147170000|2022-03-01 15:06:10|384.38|382.46|383.95|382.03|384.38|382.46|383.95|382.03|0
1646147180000|2022-03-01 15:06:20|384.16|382.24|384.16|382.24|384.59|382.67|384.16|382.24|0
1646147190000|2022-03-01 15:06:30|384.59|382.67|382.77|380.85|384.59|382.67|382.77|380.85|0
1646147200000|2022-03-01 15:06:40|382.46|380.54|379.48|377.56|382.46|380.54|379.48|377.56|0
1646147210000|2022-03-01 15:06:50|379.16|377.24|379.48|377.56|379.48|377.56|379.16|377.24|0
1646147220000|2022-03-01 15:07:00|379.91|377.99|378.21|376.29|379.91|377.99|378|376.08|0
1646147230000|2022-03-01 15:07:10|379.06|377.14|379.91|377.99|379.91|377.99|379.06|377.14|0
1646147240000|2022-03-01 15:07:20|378.63|376.71|377.15|375.23|378.63|376.71|377.15|375.23|0
1646147250000|2022-03-01 15:07:30|377.57|375.65|375.77|373.85|377.57|375.65|375.77|373.85|0
1646147260000|2022-03-01 15:07:40|376.94|375.02|377.57|375.65|377.57|375.65|376.73|374.81|0
1646147270000|2022-03-01 15:07:50|377.36|375.44|378.63|376.71|378.85|376.93|377.36|375.44|0
1646147280000|2022-03-01 15:08:00|380.12|378.2|380.12|378.2|380.12|378.2|379.48|377.56|0
1646147290000|2022-03-01 15:08:10|381.39|379.47|380.01|378.09|381.39|379.47|380.01|378.09|0
1646147300000|2022-03-01 15:08:20|379.27|377.35|379.48|377.56|379.69|377.77|379.27|377.35|0
1646147310000|2022-03-01 15:08:30|379.27|377.35|379.16|377.24|379.48|377.56|379.16|377.24|0
1646147320000|2022-03-01 15:08:40|378.63|376.71|378|376.08|378.63|376.71|378|376.08|0
1646147330000|2022-03-01 15:08:50|378.1|376.18|377.36|375.44|378.42|376.5|377.36|375.44|0
1646147340000|2022-03-01 15:09:00|378|376.08|377.57|375.65|378|376.08|377.36|375.44|0
1646147350000|2022-03-01 15:09:10|378|376.08|379.69|377.77|379.69|377.77|378|376.08|0
1646147360000|2022-03-01 15:09:20|379.48|377.56|377.78|375.86|379.48|377.56|377.78|375.86|0
1646147370000|2022-03-01 15:09:30|378.84|376.92|378.63|376.71|379.05|377.13|378.63|376.71|0
1646147380000|2022-03-01 15:09:40|377.57|375.65|376.93|375.01|377.57|375.65|376.93|375.01|0
1646147390000|2022-03-01 15:09:50|376.72|374.8|377.36|375.44|377.78|375.86|376.72|374.8|0
1646147400000|2022-03-01 15:10:00|376.09|374.17|375.13|373.21|376.09|374.17|374.4|372.48|0
1646147410000|2022-03-01 15:10:10|375.03|373.11|374.4|372.48|375.03|373.11|374.18|372.26|0
1646147420000|2022-03-01 15:10:20|373.97|372.05|373.23|371.31|373.97|372.05|372.92|371|0
1646147430000|2022-03-01 15:10:30|373.13|371.21|374.29|372.37|374.29|372.37|372.92|371|0
1646147440000|2022-03-01 15:10:40|373.97|372.05|372.07|370.15|373.97|372.05|371.02|369.1|0
1646147450000|2022-03-01 15:10:50|371.65|369.73|371.65|369.73|371.65|369.73|371.44|369.52|0
1646147460000|2022-03-01 15:11:00|371.23|369.31|372.28|370.36|372.28|370.36|371.23|369.31|0
1646147470000|2022-03-01 15:11:10|373.13|371.21|373.34|371.42|374.07|372.15|373.13|371.21|0
1646147480000|2022-03-01 15:11:20|373.13|371.21|373.55|371.63|373.55|371.63|373.13|371.21|0
1646147490000|2022-03-01 15:11:30|373.97|372.05|372.7|370.78|373.97|372.05|372.7|370.78|0
1646147500000|2022-03-01 15:11:40|371.86|369.94|372.07|370.15|372.28|370.36|371.86|369.94|0
1646147510000|2022-03-01 15:11:50|373.02|371.1|372.7|370.78|373.02|371.1|372.28|370.36|0
1646147520000|2022-03-01 15:12:00|372.49|370.57|372.07|370.15|372.7|370.78|372.07|370.15|0
1646147530000|2022-03-01 15:12:10|371.96|370.04|369.75|367.83|372.28|370.36|369.75|367.83|0
1646147540000|2022-03-01 15:12:20|369.96|368.04|371.23|369.31|371.44|369.52|369.96|368.04|0
1646147550000|2022-03-01 15:12:30|371.86|369.94|372.07|370.15|372.28|370.36|371.86|369.94|0
1646147560000|2022-03-01 15:12:40|372.8|370.88|372.49|370.57|372.91|370.99|372.49|370.57|0
1646147570000|2022-03-01 15:12:50|372.28|370.36|371.86|369.94|372.28|370.36|371.23|369.31|0
1646147580000|2022-03-01 15:13:00|373.12|371.2|374.18|372.26|374.18|372.26|373.12|371.2|0
1646147590000|2022-03-01 15:13:10|373.97|372.05|374.39|372.47|374.39|372.47|373.97|372.05|0
1646147600000|2022-03-01 15:13:20|375.24|373.32|373.76|371.84|375.24|373.32|373.76|371.84|0
1646147610000|2022-03-01 15:13:30|373.12|371.2|373.33|371.41|373.33|371.41|373.12|371.2|0
1646147620000|2022-03-01 15:13:40|372.7|370.78|372.8|370.88|373.12|371.2|372.7|370.78|0
1646147630000|2022-03-01 15:13:50|372.7|370.78|373.97|372.05|373.97|372.05|372.7|370.78|0
1646147640000|2022-03-01 15:14:00|374.81|372.89|374.18|372.26|375.02|373.1|373.97|372.05|0
1646147650000|2022-03-01 15:14:10|373.33|371.41|373.54|371.62|373.97|372.05|373.33|371.41|0
1646147660000|2022-03-01 15:14:20|374.49|372.57|374.81|372.89|374.91|372.99|374.49|372.57|0
1646147670000|2022-03-01 15:14:30|373.97|372.05|373.97|372.05|374.39|372.47|373.97|372.05|0
1646147680000|2022-03-01 15:14:40|372.49|370.57|372.7|370.78|372.91|370.99|372.49|370.57|0
1646147690000|2022-03-01 15:14:50|373.43|371.51|373.01|371.09|373.43|371.51|373.01|371.09|0
1646147700000|2022-03-01 15:15:00|373.33|371.41|373.75|371.83|373.75|371.83|372.49|370.57|0
1646147710000|2022-03-01 15:15:10|373.12|371.2|374.18|372.26|374.18|372.26|373.12|371.2|0
1646147720000|2022-03-01 15:15:20|374.6|372.68|373.85|371.93|374.6|372.68|373.85|371.93|0
1646147730000|2022-03-01 15:15:30|374.39|372.47|375.33|373.41|375.33|373.41|374.39|372.47|0
1646147740000|2022-03-01 15:15:40|375.23|373.31|374.49|372.57|375.23|373.31|374.39|372.47|0
1646147750000|2022-03-01 15:15:50|374.39|372.47|374.17|372.25|375.02|373.1|374.17|372.25|0
1646147760000|2022-03-01 15:16:00|374.7|372.78|375.65|373.73|375.65|373.73|374.6|372.68|0
1646147770000|2022-03-01 15:16:10|375.44|373.52|373.54|371.62|375.44|373.52|373.54|371.62|0
1646147780000|2022-03-01 15:16:20|373.75|371.83|374.27|372.35|374.27|372.35|373.33|371.41|0
1646147790000|2022-03-01 15:16:30|375.02|373.1|374.6|372.68|375.23|373.31|374.6|372.68|0
1646147800000|2022-03-01 15:16:40|374.91|372.99|378.62|376.7|378.62|376.7|374.91|372.99|0
1646147810000|2022-03-01 15:16:50|376.92|375|377.56|375.64|377.56|375.64|376.92|375|0
1646147820000|2022-03-01 15:17:00|376.71|374.79|378.83|376.91|379.47|377.55|376.71|374.79|0
1646147830000|2022-03-01 15:17:10|380.32|378.4|382.02|380.1|382.02|380.1|380.32|378.4|0
1646147840000|2022-03-01 15:17:20|381.38|379.46|380.74|378.82|381.38|379.46|380.1|378.18|0
1646147850000|2022-03-01 15:17:30|380.53|378.61|381.16|379.24|381.16|379.24|380.53|378.61|0
1646147860000|2022-03-01 15:17:40|380.53|378.61|379.89|377.97|380.53|378.61|379.89|377.97|0
1646147870000|2022-03-01 15:17:50|380.53|378.61|380.74|378.82|381.05|379.13|380.53|378.61|0
1646147880000|2022-03-01 15:18:00|380.53|378.61|381.59|379.67|381.59|379.67|380.31|378.39|0
1646147890000|2022-03-01 15:18:10|382.44|380.52|383.29|381.37|383.29|381.37|382.44|380.52|0
1646147900000|2022-03-01 15:18:20|382.44|380.52|381.38|379.46|382.44|380.52|380.53|378.61|0
1646147910000|2022-03-01 15:18:30|381.05|379.13|381.59|379.67|381.59|379.67|381.05|379.13|0
1646147920000|2022-03-01 15:18:40|382.01|380.09|381.8|379.88|382.01|380.09|381.59|379.67|0
1646147930000|2022-03-01 15:18:50|381.16|379.24|381.16|379.24|381.16|379.24|381.16|379.24|0
1646147940000|2022-03-01 15:19:00|381.59|379.67|380.1|378.18|381.59|379.67|380.1|378.18|0
1646147950000|2022-03-01 15:19:10|380.74|378.82|381.8|379.88|381.8|379.88|380.74|378.82|0
1646147960000|2022-03-01 15:19:20|380.74|378.82|382.01|380.09|382.01|380.09|380.74|378.82|0
1646147970000|2022-03-01 15:19:30|381.59|379.67|380.31|378.39|381.59|379.67|380.31|378.39|0
1646147980000|2022-03-01 15:19:40|380.74|378.82|380.4|378.48|380.84|378.92|380.4|378.48|0
1646147990000|2022-03-01 15:19:50|380.62|378.7|380.37|378.45|380.93|379.01|380.37|378.45|0
1646148000000|2022-03-01 15:20:00|380.8|378.88|381.65|379.73|381.65|379.73|380.8|378.88|0
1646148010000|2022-03-01 15:20:10|382.55|380.63|382.55|380.63|383.41|381.49|382.13|380.21|0
1646148020000|2022-03-01 15:20:20|381.91|379.99|382.55|380.63|382.77|380.85|381.91|379.99|0
1646148030000|2022-03-01 15:20:30|382.77|380.85|383.2|381.28|383.2|381.28|382.77|380.85|0
1646148040000|2022-03-01 15:20:40|382.98|381.06|382.77|380.85|383.62|381.7|382.77|380.85|0
1646148050000|2022-03-01 15:20:50|382.87|380.95|383.41|381.49|383.41|381.49|382.87|380.95|0
1646148060000|2022-03-01 15:21:00|383.2|381.28|382.55|380.63|383.62|381.7|382.55|380.63|0
1646148070000|2022-03-01 15:21:10|382.98|381.06|383.84|381.92|383.84|381.92|382.77|380.85|0
1646148080000|2022-03-01 15:21:20|385.13|383.21|384.05|382.13|385.13|383.21|384.05|382.13|0
1646148090000|2022-03-01 15:21:30|383.62|381.7|383.62|381.7|384.37|382.45|383.62|381.7|0
1646148100000|2022-03-01 15:21:40|383.51|381.59|384.37|382.45|384.37|382.45|383.51|381.59|0
1646148110000|2022-03-01 15:21:50|385.44|383.52|385.77|383.85|386.2|384.28|385.44|383.52|0
1646148120000|2022-03-01 15:22:00|385.34|383.42|385.66|383.74|386.84|384.92|385.34|383.42|0
1646148130000|2022-03-01 15:22:10|386.2|384.28|385.66|383.74|386.2|384.28|385.66|383.74|0
1646148140000|2022-03-01 15:22:20|385.98|384.06|385.01|383.09|385.98|384.06|384.69|382.77|0
1646148150000|2022-03-01 15:22:30|384.91|382.99|384.91|382.99|384.91|382.99|384.69|382.77|0
1646148160000|2022-03-01 15:22:40|384.05|382.13|380.84|378.92|384.05|382.13|380.62|378.7|0
1646148170000|2022-03-01 15:22:50|380.62|378.7|381.26|379.34|382.34|380.42|380.62|378.7|0
1646148180000|2022-03-01 15:23:00|382.01|380.09|381.05|379.13|382.33|380.41|381.05|379.13|0
1646148190000|2022-03-01 15:23:10|380.62|378.7|379.77|377.85|380.62|378.7|379.34|377.42|0
1646148200000|2022-03-01 15:23:20|379.34|377.42|379.77|377.85|379.77|377.85|379.34|377.42|0
1646148210000|2022-03-01 15:23:30|379.87|377.95|379.34|377.42|379.87|377.95|379.13|377.21|0
1646148220000|2022-03-01 15:23:40|379.13|377.21|378.27|376.35|379.34|377.42|378.27|376.35|0
1646148230000|2022-03-01 15:23:50|379.13|377.21|380.62|378.7|380.62|378.7|379.13|377.21|0
1646148240000|2022-03-01 15:24:00|381.48|379.56|381.37|379.45|382.12|380.2|381.37|379.45|0
1646148250000|2022-03-01 15:24:10|380.41|378.49|380.41|378.49|380.41|378.49|379.66|377.74|0
1646148260000|2022-03-01 15:24:20|380.08|378.16|377.31|375.39|380.08|378.16|377.31|375.39|0
1646148270000|2022-03-01 15:24:30|376.57|374.65|377.63|375.71|377.63|375.71|376.57|374.65|0
1646148280000|2022-03-01 15:24:40|377.85|375.93|378.91|376.99|378.91|376.99|377.85|375.93|0
1646148290000|2022-03-01 15:24:50|379.13|377.21|378.8|376.88|379.34|377.42|378.8|376.88|0
1646148300000|2022-03-01 15:25:00|379.34|377.42|378.7|376.78|379.77|377.85|378.7|376.78|0
1646148310000|2022-03-01 15:25:10|379.34|377.42|380.62|378.7|380.62|378.7|379.34|377.42|0
1646148320000|2022-03-01 15:25:20|380.41|378.49|382.12|380.2|382.76|380.84|380.41|378.49|0
1646148330000|2022-03-01 15:25:30|381.9|379.98|381.26|379.34|381.9|379.98|381.15|379.23|0
1646148340000|2022-03-01 15:25:40|381.05|379.13|381.47|379.55|381.47|379.55|381.05|379.13|0
1646148350000|2022-03-01 15:25:50|381.05|379.13|381.26|379.34|381.26|379.34|381.05|379.13|0
1646148360000|2022-03-01 15:26:00|381.9|379.98|381.9|379.98|382.76|380.84|381.9|379.98|0
1646148370000|2022-03-01 15:26:10|382.33|380.41|382.54|380.62|382.54|380.62|381.69|379.77|0
1646148380000|2022-03-01 15:26:20|381.9|379.98|381.26|379.34|381.9|379.98|381.26|379.34|0
1646148390000|2022-03-01 15:26:30|381.47|379.55|381.47|379.55|382.11|380.19|381.47|379.55|0
1646148400000|2022-03-01 15:26:40|381.69|379.77|380.83|378.91|381.69|379.77|380.4|378.48|0
1646148410000|2022-03-01 15:26:50|379.34|377.42|379.55|377.63|379.55|377.63|378.91|376.99|0
1646148420000|2022-03-01 15:27:00|379.34|377.42|379.33|377.41|379.55|377.63|378.48|376.56|0
1646148430000|2022-03-01 15:27:10|378.06|376.14|379.33|377.41|379.33|377.41|378.06|376.14|0
1646148440000|2022-03-01 15:27:20|379.86|377.94|379.33|377.41|380.4|378.48|379.33|377.41|0
1646148450000|2022-03-01 15:27:30|379.65|377.73|379.22|377.3|379.65|377.73|379.12|377.2|0
1646148460000|2022-03-01 15:27:40|378.48|376.56|379.55|377.63|379.55|377.63|378.48|376.56|0
1646148470000|2022-03-01 15:27:50|379.12|377.2|379.01|377.09|379.12|377.2|378.69|376.77|0
1646148480000|2022-03-01 15:28:00|379.65|377.73|380.08|378.16|380.08|378.16|379.65|377.73|0
1646148490000|2022-03-01 15:28:10|379.55|377.63|377.09|375.17|379.55|377.63|377.09|375.17|0
1646148500000|2022-03-01 15:28:20|376.77|374.85|376.77|374.85|376.99|375.07|375.92|374|0
1646148510000|2022-03-01 15:28:30|375.5|373.58|374.43|372.51|375.92|374|374.43|372.51|0
1646148520000|2022-03-01 15:28:40|375.28|373.36|375.5|373.58|375.5|373.58|375.07|373.15|0
1646148530000|2022-03-01 15:28:50|375.71|373.79|376.99|375.07|376.99|375.07|375.71|373.79|0
1646148540000|2022-03-01 15:29:00|376.66|374.74|375.71|373.79|377.2|375.28|375.71|373.79|0
1646148550000|2022-03-01 15:29:10|376.45|374.53|375.5|373.58|376.45|374.53|375.28|373.36|0
1646148560000|2022-03-01 15:29:20|375.07|373.15|375.07|373.15|375.28|373.36|375.07|373.15|0
1646148570000|2022-03-01 15:29:30|375.17|373.25|376.66|374.74|376.66|374.74|375.17|373.25|0
1646148580000|2022-03-01 15:29:40|376.77|374.85|376.56|374.64|376.77|374.85|376.35|374.43|0
1646148590000|2022-03-01 15:29:50|376.99|375.07|379.01|377.09|379.01|377.09|376.99|375.07|0
1646148600000|2022-03-01 15:30:00|380.18|378.26|378.9|376.98|380.18|378.26|378.48|376.56|0
1646148610000|2022-03-01 15:30:10|378.48|376.56|378.05|376.13|378.48|376.56|378.05|376.13|0
1646148620000|2022-03-01 15:30:20|377.62|375.7|376.77|374.85|377.62|375.7|376.77|374.85|0
1646148630000|2022-03-01 15:30:30|376.98|375.06|378.26|376.34|378.26|376.34|376.98|375.06|0
1646148640000|2022-03-01 15:30:40|378.58|376.66|378.9|376.98|378.9|376.98|378.26|376.34|0
1646148650000|2022-03-01 15:30:50|377.94|376.02|378.69|376.77|378.69|376.77|377.84|375.92|0
1646148660000|2022-03-01 15:31:00|378.79|376.87|380.07|378.15|380.07|378.15|378.79|376.87|0
1646148670000|2022-03-01 15:31:10|380.4|378.48|378.69|376.77|380.4|378.48|378.69|376.77|0
1646148680000|2022-03-01 15:31:20|378.05|376.13|377.3|375.38|378.26|376.34|377.3|375.38|0
1646148690000|2022-03-01 15:31:30|377.2|375.28|375.7|373.78|377.2|375.28|375.7|373.78|0
1646148700000|2022-03-01 15:31:40|376.34|374.42|376.98|375.06|376.98|375.06|376.34|374.42|0
1646148710000|2022-03-01 15:31:50|378.15|376.23|378.69|376.77|378.79|376.87|378.15|376.23|0
1646148720000|2022-03-01 15:32:00|378.47|376.55|379.54|377.62|379.54|377.62|378.26|376.34|0
1646148730000|2022-03-01 15:32:10|379.75|377.83|379.33|377.41|379.75|377.83|379.33|377.41|0
1646148740000|2022-03-01 15:32:20|379|377.08|379.43|377.51|379.75|377.83|379|377.08|0
1646148750000|2022-03-01 15:32:30|379.21|377.29|379.33|377.41|379.33|377.41|378.9|376.98|0
1646148760000|2022-03-01 15:32:40|379.97|378.05|380.39|378.47|381.25|379.33|379.97|378.05|0
1646148770000|2022-03-01 15:32:50|379.75|377.83|382.1|380.18|382.1|380.18|379.75|377.83|0
1646148780000|2022-03-01 15:33:00|383.17|381.25|380.39|378.47|383.28|381.36|380.39|378.47|0
1646148790000|2022-03-01 15:33:10|380.18|378.26|380.39|378.47|380.82|378.9|379.97|378.05|0
1646148800000|2022-03-01 15:33:20|380.61|378.69|379.96|378.04|380.61|378.69|379.96|378.04|0
1646148810000|2022-03-01 15:33:30|380.18|378.26|379.32|377.4|380.18|378.26|378.9|376.98|0
1646148820000|2022-03-01 15:33:40|378.68|376.76|378.68|376.76|378.68|376.76|378.04|376.12|0
1646148830000|2022-03-01 15:33:50|379.32|377.4|379.11|377.19|379.54|377.62|379.11|377.19|0
1646148840000|2022-03-01 15:34:00|379.75|377.83|376.34|374.42|379.75|377.83|376.34|374.42|0
1646148850000|2022-03-01 15:34:10|376.13|374.21|374.64|372.72|376.13|374.21|374.1|372.18|0
1646148860000|2022-03-01 15:34:20|375.91|373.99|375.06|373.14|375.91|373.99|375.06|373.14|0
1646148870000|2022-03-01 15:34:30|375.27|373.35|375.49|373.57|375.7|373.78|375.06|373.14|0
1646148880000|2022-03-01 15:34:40|375.16|373.24|373.57|371.65|375.16|373.24|373.57|371.65|0
1646148890000|2022-03-01 15:34:50|373.36|371.44|373.57|371.65|373.79|371.87|373.36|371.44|0
1646148900000|2022-03-01 15:35:00|373.79|371.87|375.7|373.78|376.12|374.2|373.79|371.87|0
1646148910000|2022-03-01 15:35:10|375.91|373.99|376.76|374.84|376.76|374.84|375.91|373.99|0
1646148920000|2022-03-01 15:35:20|376.34|374.42|375.91|373.99|376.34|374.42|375.7|373.78|0
1646148930000|2022-03-01 15:35:30|375.27|373.35|374.85|372.93|375.91|373.99|374.63|372.71|0
1646148940000|2022-03-01 15:35:40|374.63|372.71|374.95|373.03|374.95|373.03|374.42|372.5|0
1646148950000|2022-03-01 15:35:50|374.85|372.93|375.91|373.99|375.91|373.99|374.63|372.71|0
1646148960000|2022-03-01 15:36:00|375.48|373.56|375.27|373.35|375.48|373.56|374.21|372.29|0
1646148970000|2022-03-01 15:36:10|375.91|373.99|376.55|374.63|376.55|374.63|375.91|373.99|0
1646148980000|2022-03-01 15:36:20|377.83|375.91|376.65|374.73|377.83|375.91|376.65|374.73|0
1646148990000|2022-03-01 15:36:30|375.91|373.99|376.76|374.84|376.76|374.84|375.91|373.99|0
1646149000000|2022-03-01 15:36:40|376.33|374.41|376.12|374.2|376.33|374.41|375.27|373.35|0
1646149010000|2022-03-01 15:36:50|376.33|374.41|375.7|373.78|376.33|374.41|375.48|373.56|0
1646149020000|2022-03-01 15:37:00|376.12|374.2|375.27|373.35|376.12|374.2|375.27|373.35|0
1646149030000|2022-03-01 15:37:10|375.06|373.14|373.36|371.44|375.06|373.14|373.36|371.44|0
1646149040000|2022-03-01 15:37:20|372.51|370.59|372.08|370.16|372.51|370.59|371.87|369.95|0
1646149050000|2022-03-01 15:37:30|371.87|369.95|373.03|371.11|373.03|371.11|371.87|369.95|0
1646149060000|2022-03-01 15:37:40|373.57|371.65|374.21|372.29|374.42|372.5|373.57|371.65|0
1646149070000|2022-03-01 15:37:50|373.99|372.07|373.78|371.86|374.63|372.71|373.78|371.86|0
1646149080000|2022-03-01 15:38:00|374.52|372.6|374.21|372.29|374.52|372.6|373.99|372.07|0
1646149090000|2022-03-01 15:38:10|374.42|372.5|373.78|371.86|374.42|372.5|373.57|371.65|0
1646149100000|2022-03-01 15:38:20|373.99|372.07|373.78|371.86|374.42|372.5|373.78|371.86|0
1646149110000|2022-03-01 15:38:30|375.16|373.24|375.48|373.56|375.48|373.56|374.42|372.5|0
1646149120000|2022-03-01 15:38:40|375.69|373.77|376.97|375.05|376.97|375.05|375.69|373.77|0
1646149130000|2022-03-01 15:38:50|376.12|374.2|375.48|373.56|376.12|374.2|375.48|373.56|0
1646149140000|2022-03-01 15:39:00|375.05|373.13|374.31|372.39|375.27|373.35|374.31|372.39|0
1646149150000|2022-03-01 15:39:10|373.99|372.07|373.99|372.07|374.09|372.17|373.57|371.65|0
1646149160000|2022-03-01 15:39:20|373.57|371.65|374.42|372.5|374.42|372.5|373.57|371.65|0
1646149170000|2022-03-01 15:39:30|373.78|371.86|373.14|371.22|373.99|372.07|373.14|371.22|0
1646149180000|2022-03-01 15:39:40|373.03|371.11|372.5|370.58|373.57|371.65|372.5|370.58|0
1646149190000|2022-03-01 15:39:50|372.93|371.01|371.66|369.74|373.14|371.22|371.66|369.74|0
1646149200000|2022-03-01 15:40:00|371.33|369.41|369.75|367.83|371.33|369.41|369.75|367.83|0
1646149210000|2022-03-01 15:40:10|369.96|368.04|369.11|367.19|370.38|368.46|369.11|367.19|0
1646149220000|2022-03-01 15:40:20|369.75|367.83|369.33|367.41|369.75|367.83|369.33|367.41|0
1646149230000|2022-03-01 15:40:30|369.54|367.62|369.33|367.41|369.54|367.62|369.33|367.41|0
1646149240000|2022-03-01 15:40:40|369.75|367.83|368.27|366.35|370.17|368.25|368.27|366.35|0
1646149250000|2022-03-01 15:40:50|368.9|366.98|368.69|366.77|368.9|366.98|368.48|366.56|0
1646149260000|2022-03-01 15:41:00|369|367.08|368.06|366.14|369|367.08|368.06|366.14|0
1646149270000|2022-03-01 15:41:10|368.27|366.35|368.69|366.77|368.69|366.77|367.84|365.92|0
1646149280000|2022-03-01 15:41:20|368.06|366.14|365.52|363.6|368.06|366.14|365.52|363.6|0
1646149290000|2022-03-01 15:41:30|365.94|364.02|365.62|363.7|365.94|364.02|365.1|363.18|0
1646149300000|2022-03-01 15:41:40|363.95|362.03|365.48|363.56|365.48|363.56|363.74|361.82|0
1646149310000|2022-03-01 15:41:50|366.12|364.2|365.27|363.35|366.12|364.2|365.27|363.35|0
1646149320000|2022-03-01 15:42:00|364.85|362.93|366|364.08|366|364.08|364.85|362.93|0
1646149330000|2022-03-01 15:42:10|364.95|363.03|364.01|362.09|364.95|363.03|364.01|362.09|0
1646149340000|2022-03-01 15:42:20|363.37|361.45|363.16|361.24|363.58|361.66|363.16|361.24|0
1646149350000|2022-03-01 15:42:30|363.26|361.34|362.53|360.61|363.58|361.66|362.53|360.61|0
1646149360000|2022-03-01 15:42:40|362.11|360.19|363.37|361.45|363.37|361.45|362.11|360.19|0
1646149370000|2022-03-01 15:42:50|363.16|361.24|362.74|360.82|363.16|361.24|362.53|360.61|0
1646149380000|2022-03-01 15:43:00|362.95|361.03|362.95|361.03|362.95|361.03|362.53|360.61|0
1646149390000|2022-03-01 15:43:10|362.32|360.4|362.11|360.19|362.32|360.4|362.11|360.19|0
1646149400000|2022-03-01 15:43:20|362.53|360.61|361.48|359.56|362.74|360.82|361.48|359.56|0
1646149410000|2022-03-01 15:43:30|361.69|359.77|360.85|358.93|361.69|359.77|360.85|358.93|0
1646149420000|2022-03-01 15:43:40|361.06|359.14|361.69|359.77|361.69|359.77|361.06|359.14|0
1646149430000|2022-03-01 15:43:50|362.95|361.03|363.58|361.66|363.58|361.66|362.95|361.03|0
1646149440000|2022-03-01 15:44:00|363.79|361.87|362.32|360.4|363.79|361.87|362.32|360.4|0
1646149450000|2022-03-01 15:44:10|362.63|360.71|362.53|360.61|362.95|361.03|362.32|360.4|0
1646149460000|2022-03-01 15:44:20|363.58|361.66|362.74|360.82|363.79|361.87|362.74|360.82|0
1646149470000|2022-03-01 15:44:30|362.95|361.03|362.95|361.03|362.95|361.03|362.53|360.61|0
1646149480000|2022-03-01 15:44:40|361.48|359.56|361.79|359.87|361.79|359.87|361.48|359.56|0
1646149490000|2022-03-01 15:44:50|362|360.08|360.84|358.92|362|360.08|360.84|358.92|0
1646149500000|2022-03-01 15:45:00|360.42|358.5|361.9|359.98|361.9|359.98|360.42|358.5|0
1646149510000|2022-03-01 15:45:10|362.11|360.19|361.47|359.55|362.11|360.19|361.47|359.55|0
1646149520000|2022-03-01 15:45:20|361.68|359.76|361.68|359.76|361.68|359.76|361.05|359.13|0
1646149530000|2022-03-01 15:45:30|361.36|359.44|359.58|357.66|361.47|359.55|359.58|357.66|0
1646149540000|2022-03-01 15:45:40|359.37|357.45|359.37|357.45|359.37|357.45|359.37|357.45|0
1646149550000|2022-03-01 15:45:50|358.74|356.82|358.74|356.82|358.95|357.03|358.74|356.82|0
1646149560000|2022-03-01 15:46:00|359.58|357.66|359.79|357.87|360.21|358.29|359.58|357.66|0
1646149570000|2022-03-01 15:46:10|359.58|357.66|359.37|357.45|359.58|357.66|359.16|357.24|0
1646149580000|2022-03-01 15:46:20|358.95|357.03|360.1|358.18|360.1|358.18|358.95|357.03|0
1646149590000|2022-03-01 15:46:30|359.58|357.66|359.05|357.13|359.58|357.66|358.95|357.03|0
1646149600000|2022-03-01 15:46:40|359.16|357.24|359.58|357.66|359.79|357.87|359.16|357.24|0
1646149610000|2022-03-01 15:46:50|360.1|358.18|360|358.08|360.1|358.18|359.79|357.87|0
1646149620000|2022-03-01 15:47:00|361.05|359.13|361.99|360.07|361.99|360.07|360.84|358.92|0
1646149630000|2022-03-01 15:47:10|362.52|360.6|361.68|359.76|362.52|360.6|361.68|359.76|0
1646149640000|2022-03-01 15:47:20|361.26|359.34|361.47|359.55|361.68|359.76|361.26|359.34|0
1646149650000|2022-03-01 15:47:30|361.89|359.97|363.36|361.44|363.36|361.44|361.89|359.97|0
1646149660000|2022-03-01 15:47:40|363.47|361.55|363.46|361.54|363.47|361.55|363.36|361.44|0
1646149670000|2022-03-01 15:47:50|362.52|360.6|361.89|359.97|362.52|360.6|361.89|359.97|0
1646149680000|2022-03-01 15:48:00|362.31|360.39|362.94|361.02|363.46|361.54|362.31|360.39|0
1646149690000|2022-03-01 15:48:10|362.73|360.81|362.62|360.7|362.73|360.81|362.31|360.39|0
1646149700000|2022-03-01 15:48:20|362.52|360.6|363.15|361.23|363.15|361.23|362.31|360.39|0
1646149710000|2022-03-01 15:48:30|362.73|360.81|362.73|360.81|362.83|360.91|362.1|360.18|0
1646149720000|2022-03-01 15:48:40|363.15|361.23|363.78|361.86|363.78|361.86|363.04|361.12|0
1646149730000|2022-03-01 15:48:50|363.36|361.44|362.1|360.18|363.99|362.07|362.1|360.18|0
1646149740000|2022-03-01 15:49:00|362.52|360.6|363.88|361.96|363.88|361.96|362.52|360.6|0
1646149750000|2022-03-01 15:49:10|364.52|362.6|364.41|362.49|364.84|362.92|364.41|362.49|0
1646149760000|2022-03-01 15:49:20|363.36|361.44|363.04|361.12|363.36|361.44|363.04|361.12|0
1646149770000|2022-03-01 15:49:30|362.83|360.91|363.57|361.65|363.57|361.65|362.83|360.91|0
1646149780000|2022-03-01 15:49:40|363.36|361.44|363.15|361.23|363.67|361.75|363.15|361.23|0
1646149790000|2022-03-01 15:49:50|362.94|361.02|363.57|361.65|363.57|361.65|362.73|360.81|0
1646149800000|2022-03-01 15:50:00|363.99|362.07|364.41|362.49|364.41|362.49|363.99|362.07|0
1646149810000|2022-03-01 15:50:10|363.36|361.44|363.99|362.07|363.99|362.07|363.36|361.44|0
1646149820000|2022-03-01 15:50:20|364.2|362.28|363.36|361.44|364.2|362.28|363.36|361.44|0
1646149830000|2022-03-01 15:50:30|363.78|361.86|362.31|360.39|363.78|361.86|362.31|360.39|0
1646149840000|2022-03-01 15:50:40|362.94|361.02|363.46|361.54|363.46|361.54|362.94|361.02|0
1646149850000|2022-03-01 15:50:50|364.62|362.7|367.16|365.24|367.16|365.24|364.62|362.7|0
1646149860000|2022-03-01 15:51:00|366.31|364.39|365.89|363.97|366.73|364.81|365.89|363.97|0
1646149870000|2022-03-01 15:51:10|366.1|364.18|367.15|365.23|367.37|365.45|366.1|364.18|0
1646149880000|2022-03-01 15:51:20|367.47|365.55|367.15|365.23|367.79|365.87|367.15|365.23|0
1646149890000|2022-03-01 15:51:30|367.37|365.45|368|366.08|368|366.08|367.37|365.45|0
1646149900000|2022-03-01 15:51:40|367.79|365.87|368.63|366.71|368.63|366.71|367.79|365.87|0
1646149910000|2022-03-01 15:51:50|368.31|366.39|366.94|365.02|368.31|366.39|366.94|365.02|0
1646149920000|2022-03-01 15:52:00|366.1|364.18|363.57|361.65|366.1|364.18|363.57|361.65|0
1646149930000|2022-03-01 15:52:10|362.93|361.01|364.51|362.59|365.04|363.12|362.93|361.01|0
1646149940000|2022-03-01 15:52:20|364.83|362.91|364.83|362.91|365.25|363.33|364.83|362.91|0
1646149950000|2022-03-01 15:52:30|364.51|362.59|364.72|362.8|364.72|362.8|364.51|362.59|0
1646149960000|2022-03-01 15:52:40|364.62|362.7|366.94|365.02|366.94|365.02|364.62|362.7|0
1646149970000|2022-03-01 15:52:50|366.52|364.6|366.1|364.18|366.52|364.6|366.1|364.18|0
1646149980000|2022-03-01 15:53:00|365.67|363.75|368.63|366.71|368.63|366.71|365.67|363.75|0
1646149990000|2022-03-01 15:53:10|368|366.08|367.36|365.44|368|366.08|367.36|365.44|0
1646150000000|2022-03-01 15:53:20|367.79|365.87|366.2|364.28|367.79|365.87|366.2|364.28|0
1646150010000|2022-03-01 15:53:30|366.31|364.39|365.88|363.96|366.31|364.39|365.88|363.96|0
1646150020000|2022-03-01 15:53:40|366.09|364.17|366.52|364.6|366.52|364.6|365.88|363.96|0
1646150030000|2022-03-01 15:53:50|367.46|365.54|367.36|365.44|367.89|365.97|367.36|365.44|0
1646150040000|2022-03-01 15:54:00|366.73|364.81|367.15|365.23|367.57|365.65|366.73|364.81|0
1646150050000|2022-03-01 15:54:10|366.94|365.02|367.15|365.23|367.57|365.65|366.94|365.02|0
1646150060000|2022-03-01 15:54:20|367.57|365.65|368|366.08|368.21|366.29|367.57|365.65|0
1646150070000|2022-03-01 15:54:30|368.63|366.71|367.99|366.07|368.84|366.92|367.99|366.07|0
1646150080000|2022-03-01 15:54:40|367.57|365.65|367.57|365.65|367.57|365.65|366.73|364.81|0
1646150090000|2022-03-01 15:54:50|366.94|365.02|366.3|364.38|366.94|365.02|366.3|364.38|0
1646150100000|2022-03-01 15:55:00|366.94|365.02|365.67|363.75|366.94|365.02|365.67|363.75|0
1646150110000|2022-03-01 15:55:10|364.83|362.91|364.4|362.48|365.46|363.54|364.4|362.48|0
1646150120000|2022-03-01 15:55:20|363.14|361.22|364.4|362.48|364.4|362.48|363.14|361.22|0
1646150130000|2022-03-01 15:55:30|363.98|362.06|365.67|363.75|365.67|363.75|363.77|361.85|0
1646150140000|2022-03-01 15:55:40|366.09|364.17|365.88|363.96|366.09|364.17|365.25|363.33|0
1646150150000|2022-03-01 15:55:50|365.67|363.75|366.09|364.17|366.3|364.38|365.56|363.64|0
1646150160000|2022-03-01 15:56:00|365.98|364.06|363.14|361.22|365.98|364.06|363.14|361.22|0
1646150170000|2022-03-01 15:56:10|363.35|361.43|362.93|361.01|363.66|361.74|362.93|361.01|0
1646150180000|2022-03-01 15:56:20|362.09|360.17|361.45|359.53|362.09|360.17|361.24|359.32|0
1646150190000|2022-03-01 15:56:30|361.03|359.11|361.24|359.32|361.24|359.32|360.61|358.69|0
1646150200000|2022-03-01 15:56:40|362.19|360.27|364.82|362.9|364.82|362.9|362.19|360.27|0
1646150210000|2022-03-01 15:56:50|364.08|362.16|363.77|361.85|364.08|362.16|363.45|361.53|0
1646150220000|2022-03-01 15:57:00|364.19|362.27|364.19|362.27|365.24|363.32|363.56|361.64|0
1646150230000|2022-03-01 15:57:10|363.56|361.64|363.56|361.64|363.56|361.64|363.14|361.22|0
1646150240000|2022-03-01 15:57:20|363.03|361.11|361.24|359.32|363.03|361.11|361.24|359.32|0
1646150250000|2022-03-01 15:57:30|361.03|359.11|360.61|358.69|361.03|359.11|360.4|358.48|0
1646150260000|2022-03-01 15:57:40|360.71|358.79|361.03|359.11|361.03|359.11|360.71|358.79|0
1646150270000|2022-03-01 15:57:50|361.49|359.57|361.7|359.78|362.12|360.2|361.49|359.57|0
1646150280000|2022-03-01 15:58:00|360.33|358.41|361.91|359.99|361.91|359.99|360.33|358.41|0
1646150290000|2022-03-01 15:58:10|362.32|360.4|362.11|360.19|362.53|360.61|362.11|360.19|0
1646150300000|2022-03-01 15:58:20|361.48|359.56|361.69|359.77|361.69|359.77|361.17|359.25|0
1646150310000|2022-03-01 15:58:30|362.43|360.51|363.37|361.45|363.37|361.45|362.43|360.51|0
1646150320000|2022-03-01 15:58:40|363.16|361.24|363.37|361.45|364.01|362.09|362.95|361.03|0
1646150330000|2022-03-01 15:58:50|363.58|361.66|363.26|361.34|363.79|361.87|363.16|361.24|0
1646150340000|2022-03-01 15:59:00|363.16|361.24|361.69|359.77|363.16|361.24|361.58|359.66|0
1646150350000|2022-03-01 15:59:10|362.53|360.61|361.9|359.98|362.53|360.61|361.9|359.98|0
1646150360000|2022-03-01 15:59:20|362.42|360.5|361.48|359.56|362.42|360.5|361.48|359.56|0
1646150370000|2022-03-01 15:59:30|361.06|359.14|361.27|359.35|361.27|359.35|361.06|359.14|0
1646150380000|2022-03-01 15:59:40|360.85|358.93|360.64|358.72|360.85|358.93|360.43|358.51|0
1646150390000|2022-03-01 15:59:50|362|360.08|362.53|360.61|362.84|360.92|362|360.08|0
1646150400000|2022-03-01 16:00:00|361.16|359.24|360.64|358.72|361.16|359.24|360.43|358.51|0
1646150410000|2022-03-01 16:00:10|361.9|359.98|362.21|360.29|362.21|360.29|361.9|359.98|0
1646150420000|2022-03-01 16:00:20|363.58|361.66|362.53|360.61|363.58|361.66|362.32|360.4|0
1646150430000|2022-03-01 16:00:30|361.69|359.77|362.11|360.19|362.11|360.19|361.48|359.56|0
1646150440000|2022-03-01 16:00:40|362.53|360.61|362.95|361.03|362.95|361.03|362.11|360.19|0
1646150450000|2022-03-01 16:00:50|363.58|361.66|364.31|362.39|364.42|362.5|363.58|361.66|0
1646150460000|2022-03-01 16:01:00|364.63|362.71|363.16|361.24|364.63|362.71|363.16|361.24|0
1646150470000|2022-03-01 16:01:10|362.95|361.03|365.47|363.55|365.47|363.55|362.95|361.03|0
1646150480000|2022-03-01 16:01:20|365.26|363.34|365.68|363.76|366.32|364.4|365.26|363.34|0
1646150490000|2022-03-01 16:01:30|365.36|363.44|364.84|362.92|365.36|363.44|364.42|362.5|0
1646150500000|2022-03-01 16:01:40|364.42|362.5|365.15|363.23|365.15|363.23|364|362.08|0
1646150510000|2022-03-01 16:01:50|364.73|362.81|365.68|363.76|365.68|363.76|364.73|362.81|0
1646150520000|2022-03-01 16:02:00|364.84|362.92|363.26|361.34|364.84|362.92|363.26|361.34|0
1646150530000|2022-03-01 16:02:10|363.58|361.66|364.63|362.71|364.63|362.71|363.37|361.45|0
1646150540000|2022-03-01 16:02:20|364.31|362.39|364|362.08|365.05|363.13|364|362.08|0
1646150550000|2022-03-01 16:02:30|364.52|362.6|364.86|362.94|365.07|363.15|364.43|362.51|0
1646150560000|2022-03-01 16:02:40|364.43|362.51|365.91|363.99|365.91|363.99|364.33|362.41|0
1646150570000|2022-03-01 16:02:50|366.54|364.62|368.23|366.31|368.23|366.31|366.54|364.62|0
1646150580000|2022-03-01 16:03:00|367.48|365.56|369.07|367.15|369.07|367.15|367.48|365.56|0
1646150590000|2022-03-01 16:03:10|369.91|367.99|370.55|368.63|370.55|368.63|369.91|367.99|0
1646150600000|2022-03-01 16:03:20|370.97|369.05|370.76|368.84|370.97|369.05|370.65|368.73|0
1646150610000|2022-03-01 16:03:30|371.07|369.15|370.55|368.63|371.07|369.15|370.34|368.42|0
1646150620000|2022-03-01 16:03:40|369.28|367.36|369.49|367.57|369.49|367.57|369.28|367.36|0
1646150630000|2022-03-01 16:03:50|369.07|367.15|370.55|368.63|370.76|368.84|369.07|367.15|0
1646150640000|2022-03-01 16:04:00|370.34|368.42|372.24|370.32|372.45|370.53|370.34|368.42|0
1646150650000|2022-03-01 16:04:10|372.03|370.11|371.6|369.68|372.03|370.11|371.6|369.68|0
1646150660000|2022-03-01 16:04:20|371.39|369.47|370.12|368.2|371.39|369.47|370.12|368.2|0
1646150670000|2022-03-01 16:04:30|370.55|368.63|370.12|368.2|370.55|368.63|370.12|368.2|0
1646150680000|2022-03-01 16:04:40|369.91|367.99|369.7|367.78|369.91|367.99|369.59|367.67|0
1646150690000|2022-03-01 16:04:50|369.49|367.57|370.33|368.41|370.33|368.41|369.49|367.57|0
1646150700000|2022-03-01 16:05:00|370.12|368.2|370.55|368.63|370.55|368.63|369.91|367.99|0
1646150710000|2022-03-01 16:05:10|370.33|368.41|370.76|368.84|371.18|369.26|370.33|368.41|0
1646150720000|2022-03-01 16:05:20|371.39|369.47|370.97|369.05|371.39|369.47|370.97|369.05|0
1646150730000|2022-03-01 16:05:30|371.39|369.47|369.28|367.36|371.39|369.47|369.28|367.36|0
1646150740000|2022-03-01 16:05:40|369.06|367.14|368.43|366.51|369.06|367.14|368.43|366.51|0
1646150750000|2022-03-01 16:05:50|367.27|365.35|367.59|365.67|367.59|365.67|367.27|365.35|0
1646150760000|2022-03-01 16:06:00|366.74|364.82|367.59|365.67|367.59|365.67|366.53|364.61|0
1646150770000|2022-03-01 16:06:10|366.95|365.03|366.95|365.03|367.59|365.67|366.95|365.03|0
1646150780000|2022-03-01 16:06:20|366.11|364.19|365.9|363.98|366.11|364.19|365.9|363.98|0
1646150790000|2022-03-01 16:06:30|365.27|363.35|365.27|363.35|365.27|363.35|365.16|363.24|0
1646150800000|2022-03-01 16:06:40|364.64|362.72|365.27|363.35|365.48|363.56|364.64|362.72|0
1646150810000|2022-03-01 16:06:50|366.53|364.61|367.05|365.13|367.05|365.13|366.53|364.61|0
1646150820000|2022-03-01 16:07:00|366.95|365.03|366.95|365.03|366.95|365.03|365.69|363.77|0
1646150830000|2022-03-01 16:07:10|367.59|365.67|368.43|366.51|368.43|366.51|366.74|364.82|0
1646150840000|2022-03-01 16:07:20|368.85|366.93|368.95|367.03|368.95|367.03|368.85|366.93|0
1646150850000|2022-03-01 16:07:30|368.64|366.72|368.85|366.93|368.85|366.93|368.64|366.72|0
1646150860000|2022-03-01 16:07:40|368.22|366.3|366.11|364.19|368.22|366.3|366.11|364.19|0
1646150870000|2022-03-01 16:07:50|365.9|363.98|365.9|363.98|365.9|363.98|365.06|363.14|0
1646150880000|2022-03-01 16:08:00|366.11|364.19|366.53|364.61|367.58|365.66|366.11|364.19|0
1646150890000|2022-03-01 16:08:10|365.69|363.77|365.69|363.77|365.69|363.77|365.27|363.35|0
1646150900000|2022-03-01 16:08:20|365.9|363.98|365.48|363.56|366.11|364.19|365.48|363.56|0
1646150910000|2022-03-01 16:08:30|367.58|365.66|368|366.08|368|366.08|367.58|365.66|0
1646150920000|2022-03-01 16:08:40|368.22|366.3|369.06|367.14|369.06|367.14|368.22|366.3|0
1646150930000|2022-03-01 16:08:50|368.74|366.82|368.85|366.93|368.85|366.93|368.64|366.72|0
1646150940000|2022-03-01 16:09:00|369.37|367.45|368|366.08|369.37|367.45|368|366.08|0
1646150950000|2022-03-01 16:09:10|367.05|365.13|367.37|365.45|367.37|365.45|367.05|365.13|0
1646150960000|2022-03-01 16:09:20|366.74|364.82|366.74|364.82|367.16|365.24|366.74|364.82|0
1646150970000|2022-03-01 16:09:30|365.9|363.98|365.79|363.87|365.9|363.98|365.26|363.34|0
1646150980000|2022-03-01 16:09:40|365.89|363.97|366.42|364.5|366.42|364.5|365.89|363.97|0
1646150990000|2022-03-01 16:09:50|366.63|364.71|365.89|363.97|366.63|364.71|365.89|363.97|0
1646151000000|2022-03-01 16:10:00|367.26|365.34|365.68|363.76|367.26|365.34|365.68|363.76|0
1646151010000|2022-03-01 16:10:10|365.89|363.97|367.16|365.24|367.16|365.24|365.89|363.97|0
1646151020000|2022-03-01 16:10:20|366.74|364.82|367.16|365.24|367.16|365.24|366.53|364.61|0
1646151030000|2022-03-01 16:10:30|368.42|366.5|368.21|366.29|368.42|366.5|368|366.08|0
1646151040000|2022-03-01 16:10:40|368.42|366.5|368.42|366.5|368.42|366.5|368.21|366.29|0
1646151050000|2022-03-01 16:10:50|367.79|365.87|368.21|366.29|368.21|366.29|367.58|365.66|0
1646151060000|2022-03-01 16:11:00|368.1|366.18|368.42|366.5|368.63|366.71|368.1|366.18|0
1646151070000|2022-03-01 16:11:10|368.84|366.92|368.84|366.92|368.84|366.92|368.42|366.5|0
1646151080000|2022-03-01 16:11:20|368.63|366.71|368.42|366.5|368.63|366.71|368.21|366.29|0
1646151090000|2022-03-01 16:11:30|368.21|366.29|367.26|365.34|368.21|366.29|367.05|365.13|0
1646151100000|2022-03-01 16:11:40|367.58|365.66|368|366.08|368.31|366.39|367.58|365.66|0
1646151110000|2022-03-01 16:11:50|368.21|366.29|367.26|365.34|368.42|366.5|367.26|365.34|0
1646151120000|2022-03-01 16:12:00|366.52|364.6|366.73|364.81|366.73|364.81|365.99|364.07|0
1646151130000|2022-03-01 16:12:10|367.37|365.45|367.37|365.45|367.68|365.76|367.37|365.45|0
1646151140000|2022-03-01 16:12:20|368.63|366.71|367.15|365.23|368.63|366.71|367.15|365.23|0
1646151150000|2022-03-01 16:12:30|367.36|365.44|367.68|365.76|367.79|365.87|367.36|365.44|0
1646151160000|2022-03-01 16:12:40|368.63|366.71|368.63|366.71|368.84|366.92|368.63|366.71|0
1646151170000|2022-03-01 16:12:50|368.21|366.29|368.31|366.39|368.31|366.39|368.21|366.29|0
1646151180000|2022-03-01 16:13:00|368.84|366.92|368.63|366.71|368.84|366.92|368.63|366.71|0
1646151190000|2022-03-01 16:13:10|368.42|366.5|368.84|366.92|368.84|366.92|368.42|366.5|0
1646151200000|2022-03-01 16:13:20|369.15|367.23|369.47|367.55|369.9|367.98|368.94|367.02|0
1646151210000|2022-03-01 16:13:30|368.21|366.29|368.21|366.29|368.21|366.29|367.78|365.86|0
1646151220000|2022-03-01 16:13:40|368.42|366.5|370.11|368.19|370.11|368.19|368.42|366.5|0
1646151230000|2022-03-01 16:13:50|370.32|368.4|370.74|368.82|370.74|368.82|370.21|368.29|0
1646151240000|2022-03-01 16:14:00|369.68|367.76|370.74|368.82|370.74|368.82|369.68|367.76|0
1646151250000|2022-03-01 16:14:10|371.38|369.46|372.43|370.51|372.43|370.51|371.38|369.46|0
1646151260000|2022-03-01 16:14:20|372.86|370.94|372.86|370.94|373.28|371.36|372.86|370.94|0
1646151270000|2022-03-01 16:14:30|372.22|370.3|372.11|370.19|372.43|370.51|372.11|370.19|0
1646151280000|2022-03-01 16:14:40|371.48|369.56|371.59|369.67|371.59|369.67|371.37|369.45|0
1646151290000|2022-03-01 16:14:50|371.8|369.88|373.28|371.36|373.28|371.36|371.8|369.88|0
1646151300000|2022-03-01 16:15:00|372.96|371.04|373.28|371.36|373.28|371.36|372.86|370.94|0
1646151310000|2022-03-01 16:15:10|373.49|371.57|373.49|371.57|373.49|371.57|373.28|371.36|0
1646151320000|2022-03-01 16:15:20|373.92|372|373.28|371.36|373.92|372|373.28|371.36|0
1646151330000|2022-03-01 16:15:30|372.75|370.83|372.01|370.09|372.75|370.83|372.01|370.09|0
1646151340000|2022-03-01 16:15:40|372.64|370.72|372.11|370.19|372.64|370.72|372.01|370.09|0
1646151350000|2022-03-01 16:15:50|372.43|370.51|371.8|369.88|372.43|370.51|371.37|369.45|0
1646151360000|2022-03-01 16:16:00|371.37|369.45|370.31|368.39|371.37|369.45|369.89|367.97|0
1646151370000|2022-03-01 16:16:10|370.1|368.18|368.83|366.91|370.1|368.18|368.83|366.91|0
1646151380000|2022-03-01 16:16:20|369.05|367.13|369.15|367.23|369.15|367.23|368.83|366.91|0
1646151390000|2022-03-01 16:16:30|369.05|367.13|370.84|368.92|370.84|368.92|369.05|367.13|0
1646151400000|2022-03-01 16:16:40|370.31|368.39|368.72|366.8|370.31|368.39|368.72|366.8|0
1646151410000|2022-03-01 16:16:50|368.41|366.49|367.88|365.96|368.41|366.49|367.57|365.65|0
1646151420000|2022-03-01 16:17:00|368.62|366.7|369.68|367.76|369.68|367.76|368.62|366.7|0
1646151430000|2022-03-01 16:17:10|369.26|367.34|369.26|367.34|369.47|367.55|369.04|367.12|0
1646151440000|2022-03-01 16:17:20|368.62|366.7|368.2|366.28|368.62|366.7|368.2|366.28|0
1646151450000|2022-03-01 16:17:30|367.78|365.86|367.99|366.07|367.99|366.07|367.14|365.22|0
1646151460000|2022-03-01 16:17:40|367.78|365.86|368.41|366.49|368.41|366.49|367.57|365.65|0
1646151470000|2022-03-01 16:17:50|368.09|366.17|368.41|366.49|368.41|366.49|367.99|366.07|0
1646151480000|2022-03-01 16:18:00|368.2|366.28|368.09|366.17|368.2|366.28|368.09|366.17|0
1646151490000|2022-03-01 16:18:10|368.62|366.7|369.25|367.33|369.25|367.33|368.41|366.49|0
1646151500000|2022-03-01 16:18:20|369.46|367.54|369.25|367.33|369.46|367.54|368.83|366.91|0
1646151510000|2022-03-01 16:18:30|369.04|367.12|368.83|366.91|369.04|367.12|368.62|366.7|0
1646151520000|2022-03-01 16:18:40|369.46|367.54|369.25|367.33|369.46|367.54|369.25|367.33|0
1646151530000|2022-03-01 16:18:50|369.46|367.54|369.25|367.33|369.46|367.54|369.25|367.33|0
1646151540000|2022-03-01 16:19:00|369.04|367.12|368.62|366.7|369.04|367.12|367.77|365.85|0
1646151550000|2022-03-01 16:19:10|367.99|366.07|367.56|365.64|367.99|366.07|367.56|365.64|0
1646151560000|2022-03-01 16:19:20|366.72|364.8|365.67|363.75|366.93|365.01|365.67|363.75|0
1646151570000|2022-03-01 16:19:30|366.3|364.38|365.25|363.33|366.3|364.38|365.25|363.33|0
1646151580000|2022-03-01 16:19:40|365.56|363.64|364.5|362.58|365.67|363.75|364.5|362.58|0
1646151590000|2022-03-01 16:19:50|364.72|362.8|365.25|363.33|365.25|363.33|364.72|362.8|0
1646151600000|2022-03-01 16:20:00|365.24|363.32|364.19|362.27|365.24|363.32|364.19|362.27|0
1646151610000|2022-03-01 16:20:10|364.82|362.9|365.03|363.11|365.03|363.11|364.19|362.27|0
1646151620000|2022-03-01 16:20:20|365.67|363.75|365.24|363.32|365.67|363.75|365.24|363.32|0
1646151630000|2022-03-01 16:20:30|365.13|363.21|365.03|363.11|365.13|363.21|364.4|362.48|0
1646151640000|2022-03-01 16:20:40|365.13|363.21|366.93|365.01|366.93|365.01|365.13|363.21|0
1646151650000|2022-03-01 16:20:50|366.82|364.9|367.14|365.22|367.56|365.64|366.82|364.9|0
1646151660000|2022-03-01 16:21:00|366.72|364.8|366.93|365.01|366.93|365.01|366.3|364.38|0
1646151670000|2022-03-01 16:21:10|367.35|365.43|367.77|365.85|367.77|365.85|367.35|365.43|0
1646151680000|2022-03-01 16:21:20|367.35|365.43|368.61|366.69|368.61|366.69|367.35|365.43|0
1646151690000|2022-03-01 16:21:30|368.4|366.48|367.56|365.64|368.4|366.48|367.14|365.22|0
1646151700000|2022-03-01 16:21:40|366.93|365.01|366.72|364.8|366.93|365.01|366.29|364.37|0
1646151710000|2022-03-01 16:21:50|367.03|365.11|365.76|363.84|367.03|365.11|365.76|363.84|0
1646151720000|2022-03-01 16:22:00|365.55|363.63|367.14|365.22|367.14|365.22|365.55|363.63|0
1646151730000|2022-03-01 16:22:10|367.35|365.43|366.5|364.58|367.56|365.64|366.5|364.58|0
1646151740000|2022-03-01 16:22:20|366.93|365.01|367.77|365.85|367.77|365.85|366.93|365.01|0
1646151750000|2022-03-01 16:22:30|367.35|365.43|367.77|365.85|368.19|366.27|367.35|365.43|0
1646151760000|2022-03-01 16:22:40|366.71|364.79|366.29|364.37|366.71|364.79|365.97|364.05|0
1646151770000|2022-03-01 16:22:50|365.97|364.05|366.71|364.79|366.92|365|365.97|364.05|0
1646151780000|2022-03-01 16:23:00|367.14|365.22|368.61|366.69|368.61|366.69|367.14|365.22|0
1646151790000|2022-03-01 16:23:10|368.19|366.27|370.98|369.06|370.98|369.06|368.19|366.27|0
1646151800000|2022-03-01 16:23:20|369.93|368.01|368.82|366.9|369.93|368.01|368.82|366.9|0
1646151810000|2022-03-01 16:23:30|369.04|367.12|368.59|366.67|369.46|367.54|368.59|366.67|0
1646151820000|2022-03-01 16:23:40|369.02|367.1|369.65|367.73|369.86|367.94|369.02|367.1|0
1646151830000|2022-03-01 16:23:50|370.07|368.15|371.45|369.53|371.45|369.53|370.07|368.15|0
1646151840000|2022-03-01 16:24:00|370.6|368.68|370.71|368.79|370.71|368.79|370.07|368.15|0
1646151850000|2022-03-01 16:24:10|370.5|368.58|371.35|369.43|371.56|369.64|370.5|368.58|0
1646151860000|2022-03-01 16:24:20|371.45|369.53|370.29|368.37|371.45|369.53|370.18|368.26|0
1646151870000|2022-03-01 16:24:30|369.86|367.94|368.8|366.88|369.86|367.94|368.8|366.88|0
1646151880000|2022-03-01 16:24:40|368.38|366.46|368.38|366.46|368.59|366.67|368.17|366.25|0
1646151890000|2022-03-01 16:24:50|368.59|366.67|369.22|367.3|369.44|367.52|368.59|366.67|0
1646151900000|2022-03-01 16:25:00|368.59|366.67|368.17|366.25|369.44|367.52|368.17|366.25|0
1646151910000|2022-03-01 16:25:10|368.38|366.46|368.38|366.46|368.38|366.46|368.38|366.46|0
1646151920000|2022-03-01 16:25:20|368.8|366.88|369.01|367.09|369.22|367.3|368.38|366.46|0
1646151930000|2022-03-01 16:25:30|368.48|366.56|368.27|366.35|368.8|366.88|368.17|366.25|0
1646151940000|2022-03-01 16:25:40|368.38|366.46|367.95|366.03|368.38|366.46|367.74|365.82|0
1646151950000|2022-03-01 16:25:50|367.32|365.4|368.16|366.24|368.16|366.24|367.32|365.4|0
1646151960000|2022-03-01 16:26:00|367.11|365.19|366.79|364.87|367.11|365.19|366.79|364.87|0
1646151970000|2022-03-01 16:26:10|366.68|364.76|367.11|365.19|367.11|365.19|366.68|364.76|0
1646151980000|2022-03-01 16:26:20|366.47|364.55|366.68|364.76|366.68|364.76|366.47|364.55|0
1646151990000|2022-03-01 16:26:30|367.53|365.61|368.38|366.46|368.38|366.46|366.79|364.87|0
1646152000000|2022-03-01 16:26:40|367.95|366.03|367.11|365.19|367.95|366.03|366.89|364.97|0
1646152010000|2022-03-01 16:26:50|367.53|365.61|367.11|365.19|367.53|365.61|367.11|365.19|0
1646152020000|2022-03-01 16:27:00|366.47|364.55|367.11|365.19|367.11|365.19|366.47|364.55|0
1646152030000|2022-03-01 16:27:10|367.53|365.61|367.11|365.19|367.53|365.61|367.11|365.19|0
1646152040000|2022-03-01 16:27:20|366.47|364.55|364.88|362.96|366.47|364.55|364.88|362.96|0
1646152050000|2022-03-01 16:27:30|365.31|363.39|365.63|363.71|365.63|363.71|365.2|363.28|0
1646152060000|2022-03-01 16:27:40|366.05|364.13|366.26|364.34|366.26|364.34|366.05|364.13|0
1646152070000|2022-03-01 16:27:50|367.32|365.4|367.53|365.61|367.74|365.82|367.32|365.4|0
1646152080000|2022-03-01 16:28:00|367.84|365.92|366.26|364.34|367.84|365.92|366.26|364.34|0
1646152090000|2022-03-01 16:28:10|366.47|364.55|366.89|364.97|366.89|364.97|366.26|364.34|0
1646152100000|2022-03-01 16:28:20|366.47|364.55|366.05|364.13|366.68|364.76|365.94|364.02|0
1646152110000|2022-03-01 16:28:30|365.84|363.92|364.99|363.07|365.84|363.92|364.78|362.86|0
1646152120000|2022-03-01 16:28:40|363.73|361.81|363.3|361.38|363.94|362.02|363.3|361.38|0
1646152130000|2022-03-01 16:28:50|363.62|361.7|363.51|361.59|363.73|361.81|363.51|361.59|0
1646152140000|2022-03-01 16:29:00|363.09|361.17|362.67|360.75|363.09|361.17|362.67|360.75|0
1646152150000|2022-03-01 16:29:10|362.46|360.54|361.41|359.49|362.46|360.54|361.2|359.28|0
1646152160000|2022-03-01 16:29:20|361.51|359.59|361.72|359.8|361.72|359.8|361.2|359.28|0
1646152170000|2022-03-01 16:29:30|361.3|359.38|361.62|359.7|361.62|359.7|361.2|359.28|0
1646152180000|2022-03-01 16:29:40|361.72|359.8|362.67|360.75|362.88|360.96|361.72|359.8|0
1646152190000|2022-03-01 16:29:50|363.51|361.59|364.15|362.23|364.15|362.23|363.51|361.59|0
1646152200000|2022-03-01 16:30:00|363.93|362.01|360.57|358.65|363.93|362.01|360.57|358.65|0
1646152210000|2022-03-01 16:30:10|359.31|357.39|360.78|358.86|360.99|359.07|359.31|357.39|0
1646152220000|2022-03-01 16:30:20|361.72|359.8|361.41|359.49|361.72|359.8|361.41|359.49|0
1646152230000|2022-03-01 16:30:30|361.2|359.28|359.31|357.39|361.2|359.28|359.31|357.39|0
1646152240000|2022-03-01 16:30:40|360.57|358.65|359.94|358.02|360.57|358.65|359.94|358.02|0
1646152250000|2022-03-01 16:30:50|358.89|356.97|359.1|357.18|359.1|357.18|358.68|356.76|0
1646152260000|2022-03-01 16:31:00|358.68|356.76|359.1|357.18|359.1|357.18|358.68|356.76|0
1646152270000|2022-03-01 16:31:10|358.89|356.97|359.55|357.63|359.55|357.63|358.89|356.97|0
1646152280000|2022-03-01 16:31:20|358.86|356.94|359.33|357.41|359.33|357.41|358.86|356.94|0
1646152290000|2022-03-01 16:31:30|359.12|357.2|358.49|356.57|359.12|357.2|358.07|356.15|0
1646152300000|2022-03-01 16:31:40|358.91|356.99|357.86|355.94|358.91|356.99|357.24|355.32|0
1646152310000|2022-03-01 16:31:50|358.07|356.15|356.68|354.76|358.07|356.15|355.77|353.85|0
1646152320000|2022-03-01 16:32:00|356.47|354.55|356.18|354.26|356.47|354.55|355.55|353.63|0
1646152330000|2022-03-01 16:32:10|355.86|353.94|355.83|353.91|356.18|354.26|354.72|352.8|0
1646152340000|2022-03-01 16:32:20|356.04|354.12|355.62|353.7|356.04|354.12|355.62|353.7|0
1646152350000|2022-03-01 16:32:30|355.2|353.28|355.2|353.28|355.41|353.49|355.2|353.28|0
1646152360000|2022-03-01 16:32:40|355.72|353.8|354.37|352.45|355.72|353.8|354.37|352.45|0
1646152370000|2022-03-01 16:32:50|354.58|352.66|355|353.08|355|353.08|354.58|352.66|0
1646152380000|2022-03-01 16:33:00|354.47|352.55|355.2|353.28|355.2|353.28|354.37|352.45|0
1646152390000|2022-03-01 16:33:10|356.04|354.12|355|353.08|356.04|354.12|355|353.08|0
1646152400000|2022-03-01 16:33:20|354.58|352.66|353.54|351.62|354.58|352.66|353.54|351.62|0
1646152410000|2022-03-01 16:33:30|353.22|351.3|352.09|350.17|353.22|351.3|352.09|350.17|0
1646152420000|2022-03-01 16:33:40|351.67|349.75|352.09|350.17|352.29|350.37|351.67|349.75|0
1646152430000|2022-03-01 16:33:50|351.67|349.75|352.6|350.68|352.6|350.68|351.67|349.75|0
1646152440000|2022-03-01 16:34:00|352.71|350.79|353.54|351.62|353.54|351.62|352.29|350.37|0
1646152450000|2022-03-01 16:34:10|353.33|351.41|353.54|351.62|353.54|351.62|353.22|351.3|0
1646152460000|2022-03-01 16:34:20|352.5|350.58|350.43|348.51|352.5|350.58|350.43|348.51|0
1646152470000|2022-03-01 16:34:30|350.84|348.92|350.84|348.92|351.26|349.34|350.84|348.92|0
1646152480000|2022-03-01 16:34:40|351.26|349.34|351.88|349.96|351.88|349.96|351.26|349.34|0
1646152490000|2022-03-01 16:34:50|351.26|349.34|351.05|349.13|351.26|349.34|351.05|349.13|0
1646152500000|2022-03-01 16:35:00|351.88|349.96|351.67|349.75|352.29|350.37|351.67|349.75|0
1646152510000|2022-03-01 16:35:10|350.84|348.92|350.43|348.51|350.84|348.92|350.43|348.51|0
1646152520000|2022-03-01 16:35:20|350.01|348.09|349.8|347.88|350.32|348.4|349.8|347.88|0
1646152530000|2022-03-01 16:35:30|349.39|347.47|349.18|347.26|349.6|347.68|349.18|347.26|0
1646152540000|2022-03-01 16:35:40|349.39|347.47|350.32|348.4|350.63|348.71|349.39|347.47|0
1646152550000|2022-03-01 16:35:50|350.63|348.71|350.52|348.6|350.84|348.92|350.52|348.6|0
1646152560000|2022-03-01 16:36:00|349.18|347.26|349.18|347.26|349.8|347.88|349.18|347.26|0
1646152570000|2022-03-01 16:36:10|348.98|347.06|349.39|347.47|349.39|347.47|348.56|346.64|0
1646152580000|2022-03-01 16:36:20|348.87|346.95|350.42|348.5|350.42|348.5|348.87|346.95|0
1646152590000|2022-03-01 16:36:30|350.63|348.71|351.25|349.33|351.87|349.95|350.63|348.71|0
1646152600000|2022-03-01 16:36:40|351.67|349.75|351.67|349.75|351.67|349.75|351.46|349.54|0
1646152610000|2022-03-01 16:36:50|351.35|349.43|351.67|349.75|351.77|349.85|351.25|349.33|0
1646152620000|2022-03-01 16:37:00|351.25|349.33|351.87|349.95|351.87|349.95|351.04|349.12|0
1646152630000|2022-03-01 16:37:10|352.29|350.37|352.08|350.16|352.29|350.37|351.87|349.95|0
1646152640000|2022-03-01 16:37:20|351.76|349.84|352.08|350.16|352.18|350.26|351.76|349.84|0
1646152650000|2022-03-01 16:37:30|351.87|349.95|350.84|348.92|351.87|349.95|350.84|348.92|0
1646152660000|2022-03-01 16:37:40|350.52|348.6|349.8|347.88|350.84|348.92|349.8|347.88|0
1646152670000|2022-03-01 16:37:50|349.59|347.67|350.01|348.09|350.21|348.29|349.59|347.67|0
1646152680000|2022-03-01 16:38:00|350.31|348.39|350.01|348.09|350.31|348.39|350.01|348.09|0
1646152690000|2022-03-01 16:38:10|350.63|348.71|350.63|348.71|350.83|348.91|350.63|348.71|0
1646152700000|2022-03-01 16:38:20|350.73|348.81|350.42|348.5|350.83|348.91|350.01|348.09|0
1646152710000|2022-03-01 16:38:30|350.01|348.09|349.28|347.36|350.21|348.29|349.28|347.36|0
1646152720000|2022-03-01 16:38:40|348.76|346.84|349.18|347.26|349.18|347.26|348.76|346.84|0
1646152730000|2022-03-01 16:38:50|348.97|347.05|348.76|346.84|349.59|347.67|348.76|346.84|0
1646152740000|2022-03-01 16:39:00|348.14|346.22|348.35|346.43|348.76|346.84|348.14|346.22|0
1646152750000|2022-03-01 16:39:10|348.56|346.64|348.14|346.22|348.76|346.84|348.14|346.22|0
1646152760000|2022-03-01 16:39:20|348.35|346.43|349.18|347.26|349.18|347.26|348.35|346.43|0
1646152770000|2022-03-01 16:39:30|349.8|347.88|350.21|348.29|350.21|348.29|349.59|347.67|0
1646152780000|2022-03-01 16:39:40|350|348.08|350.21|348.29|350.21|348.29|350|348.08|0
1646152790000|2022-03-01 16:39:50|350.31|348.39|349.18|347.26|350.31|348.39|349.18|347.26|0
1646152800000|2022-03-01 16:40:00|350.62|348.7|350|348.08|350.62|348.7|349.8|347.88|0
1646152810000|2022-03-01 16:40:10|349.59|347.67|350.42|348.5|350.42|348.5|349.59|347.67|0
1646152820000|2022-03-01 16:40:20|350.83|348.91|351.66|349.74|351.66|349.74|350.83|348.91|0
1646152830000|2022-03-01 16:40:30|351.87|349.95|351.66|349.74|351.87|349.95|351.45|349.53|0
1646152840000|2022-03-01 16:40:40|351.45|349.53|351.66|349.74|351.66|349.74|351.45|349.53|0
1646152850000|2022-03-01 16:40:50|351.45|349.53|351.45|349.53|351.45|349.53|351.45|349.53|0
1646152860000|2022-03-01 16:41:00|351.66|349.74|352.79|350.87|352.79|350.87|351.45|349.53|0
1646152870000|2022-03-01 16:41:10|351.66|349.74|350.62|348.7|351.87|349.95|350.41|348.49|0
1646152880000|2022-03-01 16:41:20|349.79|347.87|349.17|347.25|349.79|347.87|349.17|347.25|0
1646152890000|2022-03-01 16:41:30|349.38|347.46|349.38|347.46|349.59|347.67|349.17|347.25|0
1646152900000|2022-03-01 16:41:40|348.76|346.84|348.55|346.63|348.76|346.84|348.44|346.52|0
1646152910000|2022-03-01 16:41:50|348.44|346.52|349.38|347.46|350|348.08|348.44|346.52|0
1646152920000|2022-03-01 16:42:00|349.79|347.87|349.68|347.76|350.62|348.7|349.68|347.76|0
1646152930000|2022-03-01 16:42:10|350|348.08|349.79|347.87|350.62|348.7|349.79|347.87|0
1646152940000|2022-03-01 16:42:20|350|348.08|350.21|348.29|350.21|348.29|349.79|347.87|0
1646152950000|2022-03-01 16:42:30|349.58|347.66|349.79|347.87|350|348.08|349.58|347.66|0
1646152960000|2022-03-01 16:42:40|350|348.08|349.79|347.87|350|348.08|349.38|347.46|0
1646152970000|2022-03-01 16:42:50|350.2|348.28|349.79|347.87|350.41|348.49|349.79|347.87|0
1646152980000|2022-03-01 16:43:00|349.38|347.46|348.76|346.84|349.38|347.46|348.65|346.73|0
1646152990000|2022-03-01 16:43:10|349.06|347.14|348.34|346.42|349.48|347.56|348.34|346.42|0
1646153000000|2022-03-01 16:43:20|348.14|346.22|349.17|347.25|349.17|347.25|348.14|346.22|0
1646153010000|2022-03-01 16:43:30|349.38|347.46|346.9|344.98|349.38|347.46|346.9|344.98|0
1646153020000|2022-03-01 16:43:40|347.61|345.69|347.52|345.6|347.61|345.69|347.31|345.39|0
1646153030000|2022-03-01 16:43:50|348.13|346.21|348.23|346.31|348.23|346.31|348.13|346.21|0
1646153040000|2022-03-01 16:44:00|348.55|346.63|348.34|346.42|348.55|346.63|348.13|346.21|0
1646153050000|2022-03-01 16:44:10|349.06|347.14|349.79|347.87|349.79|347.87|349.06|347.14|0
1646153060000|2022-03-01 16:44:20|349.99|348.07|349.37|347.45|349.99|348.07|349.37|347.45|0
1646153070000|2022-03-01 16:44:30|348.55|346.63|349.17|347.25|349.17|347.25|348.55|346.63|0
1646153080000|2022-03-01 16:44:40|349.58|347.66|349.79|347.87|349.99|348.07|349.37|347.45|0
1646153090000|2022-03-01 16:44:50|349.58|347.66|349.37|347.45|349.58|347.66|349.37|347.45|0
1646153100000|2022-03-01 16:45:00|349.79|347.87|348.34|346.42|349.79|347.87|348.34|346.42|0
1646153110000|2022-03-01 16:45:10|349.17|347.25|347.82|345.9|349.17|347.25|347.82|345.9|0
1646153120000|2022-03-01 16:45:20|347.1|345.18|347.51|345.59|347.72|345.8|347.1|345.18|0
1646153130000|2022-03-01 16:45:30|347.93|346.01|347.1|345.18|347.93|346.01|347.1|345.18|0
1646153140000|2022-03-01 16:45:40|346.89|344.97|346.69|344.77|346.99|345.07|346.69|344.77|0
1646153150000|2022-03-01 16:45:50|345.45|343.53|343.6|341.68|345.45|343.53|343.6|341.68|0
1646153160000|2022-03-01 16:46:00|343.49|341.57|343.6|341.68|344.01|342.09|343.49|341.57|0
1646153170000|2022-03-01 16:46:10|343.49|341.57|342.98|341.06|343.6|341.68|342.77|340.85|0
1646153180000|2022-03-01 16:46:20|342.16|340.24|342.16|340.24|342.36|340.44|342.16|340.24|0
1646153190000|2022-03-01 16:46:30|342.36|340.44|342.77|340.85|342.77|340.85|341.75|339.83|0
1646153200000|2022-03-01 16:46:40|342.57|340.65|342.16|340.24|342.77|340.85|341.95|340.03|0
1646153210000|2022-03-01 16:46:50|342.36|340.44|341.95|340.03|342.36|340.44|341.95|340.03|0
1646153220000|2022-03-01 16:47:00|341.75|339.83|340.52|338.6|341.75|339.83|340.52|338.6|0
1646153230000|2022-03-01 16:47:10|340.93|339.01|340.52|338.6|340.93|339.01|340.52|338.6|0
1646153240000|2022-03-01 16:47:20|340.11|338.19|338.88|336.96|340.11|338.19|338.88|336.96|0
1646153250000|2022-03-01 16:47:30|338.67|336.75|339.7|337.78|339.7|337.78|338.67|336.75|0
1646153260000|2022-03-01 16:47:40|339.29|337.37|339.08|337.16|339.29|337.37|338.67|336.75|0
1646153270000|2022-03-01 16:47:50|338.88|336.96|339.59|337.67|339.7|337.78|338.88|336.96|0
1646153280000|2022-03-01 16:48:00|339.49|337.57|339.49|337.57|339.9|337.98|339.49|337.57|0
1646153290000|2022-03-01 16:48:10|339.59|337.67|340.1|338.18|340.51|338.59|339.59|337.67|0
1646153300000|2022-03-01 16:48:20|341.13|339.21|341.33|339.41|341.33|339.41|340.92|339|0
1646153310000|2022-03-01 16:48:30|340.72|338.8|340.1|338.18|341.13|339.21|340.1|338.18|0
1646153320000|2022-03-01 16:48:40|340.51|338.59|339.69|337.77|340.51|338.59|339.69|337.77|0
1646153330000|2022-03-01 16:48:50|339.9|337.98|340|338.08|340.41|338.49|339.9|337.98|0
1646153340000|2022-03-01 16:49:00|340.51|338.59|341.74|339.82|341.74|339.82|340.51|338.59|0
1646153350000|2022-03-01 16:49:10|340.1|338.18|341.33|339.41|341.33|339.41|340.1|338.18|0
1646153360000|2022-03-01 16:49:20|339.74|337.82|339.44|337.52|339.74|337.82|338.92|337|0
1646153370000|2022-03-01 16:49:30|339.23|337.31|339.76|337.84|339.76|337.84|339.23|337.31|0
1646153380000|2022-03-01 16:49:40|340|338.08|340.21|338.29|340.41|338.49|340|338.08|0
1646153390000|2022-03-01 16:49:50|341.23|339.31|342.46|340.54|342.46|340.54|341.23|339.31|0
1646153400000|2022-03-01 16:50:00|343.07|341.15|342.66|340.74|343.69|341.77|342.66|340.74|0
1646153410000|2022-03-01 16:50:10|343.07|341.15|341.74|339.82|343.07|341.15|341.74|339.82|0
1646153420000|2022-03-01 16:50:20|341.12|339.2|340|338.08|341.12|339.2|339.8|337.88|0
1646153430000|2022-03-01 16:50:30|339.59|337.67|339.18|337.26|339.59|337.67|338.98|337.06|0
1646153440000|2022-03-01 16:50:40|338.77|336.85|339.59|337.67|339.59|337.67|338.77|336.85|0
1646153450000|2022-03-01 16:50:50|339.39|337.47|339.18|337.26|339.79|337.87|339.18|337.26|0
1646153460000|2022-03-01 16:51:00|339.39|337.47|339.39|337.47|340.82|338.9|339.39|337.47|0
1646153470000|2022-03-01 16:51:10|340.41|338.49|340.82|338.9|341.64|339.72|340.41|338.49|0
1646153480000|2022-03-01 16:51:20|341.02|339.1|341.43|339.51|341.43|339.51|341.02|339.1|0
1646153490000|2022-03-01 16:51:30|341.73|339.81|340.61|338.69|341.73|339.81|340.61|338.69|0
1646153500000|2022-03-01 16:51:40|341.73|339.81|341.02|339.1|342.04|340.12|341.02|339.1|0
1646153510000|2022-03-01 16:51:50|340.61|338.69|340.91|338.99|341.32|339.4|340.61|338.69|0
1646153520000|2022-03-01 16:52:00|341.12|339.2|342.25|340.33|342.25|340.33|341.12|339.2|0
1646153530000|2022-03-01 16:52:10|342.35|340.43|342.25|340.33|343.48|341.56|342.25|340.33|0
1646153540000|2022-03-01 16:52:20|342.04|340.12|342.25|340.33|342.45|340.53|342.04|340.12|0
1646153550000|2022-03-01 16:52:30|342.66|340.74|342.45|340.53|343.27|341.35|342.45|340.53|0
1646153560000|2022-03-01 16:52:40|341.43|339.51|341.22|339.3|341.63|339.71|341.22|339.3|0
1646153570000|2022-03-01 16:52:50|341.02|339.1|340.2|338.28|341.02|339.1|340.2|338.28|0
1646153580000|2022-03-01 16:53:00|341.02|339.1|341.43|339.51|341.43|339.51|340.91|338.99|0
1646153590000|2022-03-01 16:53:10|341.52|339.6|342.45|340.53|342.45|340.53|341.52|339.6|0
1646153600000|2022-03-01 16:53:20|341.84|339.92|341.63|339.71|342.04|340.12|341.63|339.71|0
1646153610000|2022-03-01 16:53:30|342.25|340.33|343.06|341.14|343.06|341.14|342.25|340.33|0
1646153620000|2022-03-01 16:53:40|341.43|339.51|340.81|338.89|341.63|339.71|340.81|338.89|0
1646153630000|2022-03-01 16:53:50|340.61|338.69|341.02|339.1|341.02|339.1|340.2|338.28|0
1646153640000|2022-03-01 16:54:00|340.7|338.78|338.77|336.85|340.7|338.78|338.77|336.85|0
1646153650000|2022-03-01 16:54:10|339.18|337.26|339.48|337.56|339.58|337.66|339.18|337.26|0
1646153660000|2022-03-01 16:54:20|339.38|337.46|338.97|337.05|339.38|337.46|338.97|337.05|0
1646153670000|2022-03-01 16:54:30|340.2|338.28|340.4|338.48|340.4|338.48|340.2|338.28|0
1646153680000|2022-03-01 16:54:40|339.89|337.97|339.79|337.87|340.81|338.89|339.79|337.87|0
1646153690000|2022-03-01 16:54:50|340.6|338.68|340.4|338.48|341.01|339.09|340.4|338.48|0
1646153700000|2022-03-01 16:55:00|338.77|336.85|338.97|337.05|338.97|337.05|338.77|336.85|0
1646153710000|2022-03-01 16:55:10|339.58|337.66|339.48|337.56|339.58|337.66|338.97|337.05|0
1646153720000|2022-03-01 16:55:20|339.79|337.87|339.07|337.15|339.79|337.87|339.07|337.15|0
1646153730000|2022-03-01 16:55:30|338.97|337.05|338.36|336.44|338.97|337.05|338.36|336.44|0
1646153740000|2022-03-01 16:55:40|338.97|337.05|339.17|337.25|339.17|337.25|338.97|337.05|0
1646153750000|2022-03-01 16:55:50|339.38|337.46|338.36|336.44|339.38|337.46|338.36|336.44|0
1646153760000|2022-03-01 16:56:00|338.56|336.64|336.72|334.8|338.56|336.64|336.72|334.8|0
1646153770000|2022-03-01 16:56:10|336.52|334.6|335.91|333.99|337.13|335.21|335.91|333.99|0
1646153780000|2022-03-01 16:56:20|336.32|334.4|335.71|333.79|336.32|334.4|335.71|333.79|0
1646153790000|2022-03-01 16:56:30|335.91|333.99|335.3|333.38|335.91|333.99|335.3|333.38|0
1646153800000|2022-03-01 16:56:40|335.1|333.18|336.32|334.4|336.32|334.4|335.1|333.18|0
1646153810000|2022-03-01 16:56:50|335.71|333.79|335.1|333.18|335.71|333.79|335.1|333.18|0
1646153820000|2022-03-01 16:57:00|335.3|333.38|336.72|334.8|336.72|334.8|335.3|333.38|0
1646153830000|2022-03-01 16:57:10|336.93|335.01|337.74|335.82|337.74|335.82|336.72|334.8|0
1646153840000|2022-03-01 16:57:20|337.54|335.62|339.78|337.86|339.78|337.86|337.33|335.41|0
1646153850000|2022-03-01 16:57:30|339.58|337.66|339.37|337.45|340.08|338.16|339.37|337.45|0
1646153860000|2022-03-01 16:57:40|339.17|337.25|338.25|336.33|339.17|337.25|338.15|336.23|0
1646153870000|2022-03-01 16:57:50|338.76|336.84|339.78|337.86|339.78|337.86|338.76|336.84|0
1646153880000|2022-03-01 16:58:00|339.58|337.66|338.96|337.04|339.58|337.66|338.76|336.84|0
1646153890000|2022-03-01 16:58:10|338.86|336.94|338.35|336.43|338.86|336.94|338.25|336.33|0
1646153900000|2022-03-01 16:58:20|339.17|337.25|339.27|337.35|339.58|337.66|339.06|337.14|0
1646153910000|2022-03-01 16:58:30|339.37|337.45|339.58|337.66|339.58|337.66|339.17|337.25|0
1646153920000|2022-03-01 16:58:40|339.17|337.25|338.76|336.84|339.37|337.45|338.76|336.84|0
1646153930000|2022-03-01 16:58:50|338.35|336.43|338.76|336.84|338.76|336.84|338.35|336.43|0
1646153940000|2022-03-01 16:59:00|339.37|337.45|338.35|336.43|339.37|337.45|338.35|336.43|0
1646153950000|2022-03-01 16:59:10|338.04|336.12|339.06|337.14|339.06|337.14|338.04|336.12|0
1646153960000|2022-03-01 16:59:20|338.35|336.43|339.57|337.65|339.57|337.65|338.24|336.32|0
1646153970000|2022-03-01 16:59:30|339.47|337.55|339.47|337.55|339.47|337.55|339.26|337.34|0
1646153980000|2022-03-01 16:59:40|339.67|337.75|339.98|338.06|339.98|338.06|339.57|337.65|0
1646153990000|2022-03-01 16:59:50|339.78|337.86|338.76|336.84|339.78|337.86|338.76|336.84|0
1646154000000|2022-03-01 17:00:00|337.53|335.61|338.14|336.22|338.14|336.22|337.53|335.61|0
1646154010000|2022-03-01 17:00:10|338.96|337.04|338.55|336.63|339.37|337.45|338.55|336.63|0
1646154020000|2022-03-01 17:00:20|338.96|337.04|337.53|335.61|338.96|337.04|337.53|335.61|0
1646154030000|2022-03-01 17:00:30|337.33|335.41|337.12|335.2|337.33|335.41|337.12|335.2|0
1646154040000|2022-03-01 17:00:40|337.53|335.61|337.33|335.41|337.73|335.81|337.33|335.41|0
1646154050000|2022-03-01 17:00:50|337.53|335.61|338.75|336.83|338.75|336.83|337.53|335.61|0
1646154060000|2022-03-01 17:01:00|338.55|336.63|338.75|336.83|339.37|337.45|338.44|336.52|0
1646154070000|2022-03-01 17:01:10|338.96|337.04|339.37|337.45|339.37|337.45|338.96|337.04|0
1646154080000|2022-03-01 17:01:20|338.65|336.73|339.57|337.65|339.57|337.65|338.65|336.73|0
1646154090000|2022-03-01 17:01:30|339.98|338.06|338.34|336.42|339.98|338.06|338.34|336.42|0
1646154100000|2022-03-01 17:01:40|338.24|336.32|338.85|336.93|339.05|337.13|338.24|336.32|0
1646154110000|2022-03-01 17:01:50|338.75|336.83|338.55|336.63|338.75|336.83|338.44|336.52|0
1646154120000|2022-03-01 17:02:00|337.32|335.4|336.31|334.39|337.53|335.61|336.31|334.39|0
1646154130000|2022-03-01 17:02:10|336.71|334.79|336.61|334.69|336.71|334.79|336.31|334.39|0
1646154140000|2022-03-01 17:02:20|337.12|335.2|337.73|335.81|337.73|335.81|337.01|335.09|0
1646154150000|2022-03-01 17:02:30|338.03|336.11|336.3|334.38|338.03|336.11|336.3|334.38|0
1646154160000|2022-03-01 17:02:40|335.59|333.67|335.69|333.77|335.9|333.98|335.59|333.67|0
1646154170000|2022-03-01 17:02:50|335.29|333.37|335.29|333.37|335.29|333.37|334.88|332.96|0
1646154180000|2022-03-01 17:03:00|335.49|333.57|335.69|333.77|336.1|334.18|335.49|333.57|0
1646154190000|2022-03-01 17:03:10|335.9|333.98|335.9|333.98|335.99|334.07|335.69|333.77|0
1646154200000|2022-03-01 17:03:20|335.49|333.57|336.51|334.59|336.51|334.59|335.29|333.37|0
1646154210000|2022-03-01 17:03:30|336.6|334.68|336.3|334.38|336.6|334.68|335.49|333.57|0
1646154220000|2022-03-01 17:03:40|336.71|334.79|336.4|334.48|336.71|334.79|336.4|334.48|0
1646154230000|2022-03-01 17:03:50|335.89|333.97|335.69|333.77|335.89|333.97|335.69|333.77|0
1646154240000|2022-03-01 17:04:00|334.77|332.85|334.67|332.75|334.77|332.85|334.67|332.75|0
1646154250000|2022-03-01 17:04:10|334.88|332.96|335.08|333.16|335.08|333.16|334.67|332.75|0
1646154260000|2022-03-01 17:04:20|335.58|333.66|335.08|333.16|335.58|333.66|334.67|332.75|0
1646154270000|2022-03-01 17:04:30|334.67|332.75|336.1|334.18|336.1|334.18|334.67|332.75|0
1646154280000|2022-03-01 17:04:40|336.4|334.48|334.88|332.96|336.5|334.58|334.88|332.96|0
1646154290000|2022-03-01 17:04:50|335.08|333.16|335.08|333.16|335.49|333.57|335.08|333.16|0
1646154300000|2022-03-01 17:05:00|335.28|333.36|336.6|334.68|336.71|334.79|335.28|333.36|0
1646154310000|2022-03-01 17:05:10|337.11|335.19|337.73|335.81|337.93|336.01|337.11|335.19|0
1646154320000|2022-03-01 17:05:20|336.91|334.99|336.1|334.18|336.91|334.99|336.1|334.18|0
1646154330000|2022-03-01 17:05:30|335.48|333.56|334.87|332.95|335.48|333.56|334.87|332.95|0
1646154340000|2022-03-01 17:05:40|335.28|333.36|336.09|334.17|336.09|334.17|335.28|333.36|0
1646154350000|2022-03-01 17:05:50|335.89|333.97|336.71|334.79|336.71|334.79|335.89|333.97|0
1646154360000|2022-03-01 17:06:00|336.19|334.27|335.58|333.66|336.3|334.38|335.58|333.66|0
1646154370000|2022-03-01 17:06:10|335.48|333.56|336.3|334.38|336.39|334.47|335.48|333.56|0
1646154380000|2022-03-01 17:06:20|335.99|334.07|336.5|334.58|336.5|334.58|335.89|333.97|0
1646154390000|2022-03-01 17:06:30|336.09|334.17|336.7|334.78|336.7|334.78|336.09|334.17|0
1646154400000|2022-03-01 17:06:40|337.52|335.6|337.11|335.19|337.93|336.01|337.11|335.19|0
1646154410000|2022-03-01 17:06:50|337.31|335.39|337.31|335.39|337.52|335.6|337.31|335.39|0
1646154420000|2022-03-01 17:07:00|336.91|334.99|335.97|333.89|336.91|334.99|335.97|333.89|0
1646154430000|2022-03-01 17:07:10|336.88|334.8|337.19|335.11|337.19|335.11|336.78|334.7|0
1646154440000|2022-03-01 17:07:20|336.78|334.7|336.58|334.5|336.99|334.91|336.58|334.5|0
1646154450000|2022-03-01 17:07:30|336.37|334.29|334.75|332.67|336.37|334.29|334.75|332.67|0
1646154460000|2022-03-01 17:07:40|334.95|332.87|334.75|332.67|334.95|332.87|334.75|332.67|0
1646154470000|2022-03-01 17:07:50|335.05|332.97|334.95|332.87|335.15|333.07|334.95|332.87|0
1646154480000|2022-03-01 17:08:00|335.25|333.17|334.75|332.67|335.45|333.37|334.75|332.67|0
1646154490000|2022-03-01 17:08:10|334.95|332.87|334.95|332.87|334.95|332.87|334.75|332.67|0
1646154500000|2022-03-01 17:08:20|332.92|330.84|332.72|330.64|332.92|330.84|332.72|330.64|0
1646154510000|2022-03-01 17:08:30|333.12|331.04|333.53|331.45|333.53|331.45|332.92|330.84|0
1646154520000|2022-03-01 17:08:40|333.32|331.24|332.51|330.43|333.32|331.24|332.51|330.43|0
1646154530000|2022-03-01 17:08:50|332.31|330.23|332.31|330.23|332.41|330.33|332.31|330.23|0
1646154540000|2022-03-01 17:09:00|332.51|330.43|332.41|330.33|332.51|330.43|332.41|330.33|0
1646154550000|2022-03-01 17:09:10|332.51|330.43|332.31|330.23|332.71|330.63|332.31|330.23|0
1646154560000|2022-03-01 17:09:20|332.51|330.43|332.71|330.63|332.92|330.84|332.51|330.43|0
1646154570000|2022-03-01 17:09:30|332.51|330.43|332.92|330.84|332.92|330.84|332.51|330.43|0
1646154580000|2022-03-01 17:09:40|333.12|331.04|333.01|330.93|333.52|331.44|333.01|330.93|0
1646154590000|2022-03-01 17:09:50|333.12|331.04|332.92|330.84|333.12|331.04|332.92|330.84|0
1646154600000|2022-03-01 17:10:00|332.71|330.63|332.31|330.23|332.71|330.63|332.31|330.23|0
1646154610000|2022-03-01 17:10:10|332.51|330.43|332.31|330.23|332.51|330.43|332.31|330.23|0
1646154620000|2022-03-01 17:10:20|330.28|328.2|330.89|328.81|331.09|329.01|330.28|328.2|0
1646154630000|2022-03-01 17:10:30|331.09|329.01|330.08|328|331.09|329.01|330.08|328|0
1646154640000|2022-03-01 17:10:40|329.47|327.39|329.68|327.6|329.68|327.6|329.27|327.19|0
1646154650000|2022-03-01 17:10:50|329.27|327.19|329.27|327.19|329.27|327.19|329.07|326.99|0
1646154660000|2022-03-01 17:11:00|329.47|327.39|329.88|327.8|329.88|327.8|329.07|326.99|0
1646154670000|2022-03-01 17:11:10|330.08|328|330.48|328.4|330.48|328.4|329.88|327.8|0
1646154680000|2022-03-01 17:11:20|330.08|328|331.29|329.21|331.29|329.21|330.08|328|0
1646154690000|2022-03-01 17:11:30|331.59|329.51|331.09|329.01|331.9|329.82|331.09|329.01|0
1646154700000|2022-03-01 17:11:40|330.89|328.81|331.09|329.01|331.29|329.21|330.89|328.81|0
1646154710000|2022-03-01 17:11:50|330.78|328.7|330.89|328.81|331.19|329.11|330.78|328.7|0
1646154720000|2022-03-01 17:12:00|330.68|328.6|330.08|328|330.78|328.7|330.08|328|0
1646154730000|2022-03-01 17:12:10|330.28|328.2|329.97|327.89|330.28|328.2|329.47|327.39|0
1646154740000|2022-03-01 17:12:20|329.67|327.59|329.07|326.99|329.67|327.59|329.07|326.99|0
1646154750000|2022-03-01 17:12:30|329.27|327.19|330.08|328|330.08|328|329.27|327.19|0
1646154760000|2022-03-01 17:12:40|330.48|328.4|330.08|328|330.48|328.4|329.87|327.79|0
1646154770000|2022-03-01 17:12:50|329.87|327.79|330.17|328.09|330.28|328.2|329.67|327.59|0
1646154780000|2022-03-01 17:13:00|330.28|328.2|331.9|329.82|331.9|329.82|330.28|328.2|0
1646154790000|2022-03-01 17:13:10|331.69|329.61|333.31|331.23|333.52|331.44|331.69|329.61|0
1646154800000|2022-03-01 17:13:20|333.72|331.64|334.33|332.25|334.33|332.25|333.52|331.44|0
1646154810000|2022-03-01 17:13:30|335.35|333.27|335.24|333.16|335.65|333.57|335.24|333.16|0
1646154820000|2022-03-01 17:13:40|335.35|333.27|335.14|333.06|335.35|333.27|334.94|332.86|0
1646154830000|2022-03-01 17:13:50|335.24|333.16|334.13|332.05|335.24|333.16|334.13|332.05|0
1646154840000|2022-03-01 17:14:00|334.33|332.25|335.75|333.67|335.75|333.67|334.33|332.25|0
1646154850000|2022-03-01 17:14:10|335.24|333.16|336.36|334.28|336.57|334.49|335.24|333.16|0
1646154860000|2022-03-01 17:14:20|336.26|334.18|336.77|334.69|336.77|334.69|336.26|334.18|0
1646154870000|2022-03-01 17:14:30|336.97|334.89|337.48|335.4|337.79|335.71|336.97|334.89|0
1646154880000|2022-03-01 17:14:40|337.18|335.1|337.79|335.71|337.79|335.71|337.18|335.1|0
1646154890000|2022-03-01 17:14:50|339.21|337.13|339.21|337.13|339.21|337.13|339.01|336.93|0
1646154900000|2022-03-01 17:15:00|338.81|336.73|337.38|335.3|338.81|336.73|337.38|335.3|0
1646154910000|2022-03-01 17:15:10|337.88|335.8|337.17|335.09|337.88|335.8|337.17|335.09|0
1646154920000|2022-03-01 17:15:20|337.79|335.71|338.19|336.11|338.81|336.73|337.79|335.71|0
1646154930000|2022-03-01 17:15:30|337.79|335.71|337.99|335.91|338.4|336.32|337.79|335.71|0
1646154940000|2022-03-01 17:15:40|337.38|335.3|335.75|333.67|337.38|335.3|335.75|333.67|0
1646154950000|2022-03-01 17:15:50|336.15|334.07|335.95|333.87|336.15|334.07|335.95|333.87|0
1646154960000|2022-03-01 17:16:00|336.77|334.69|335.75|333.67|336.77|334.69|335.54|333.46|0
1646154970000|2022-03-01 17:16:10|335.95|333.87|336.56|334.48|336.76|334.68|335.95|333.87|0
1646154980000|2022-03-01 17:16:20|337.38|335.3|338.4|336.32|338.4|336.32|337.38|335.3|0
1646154990000|2022-03-01 17:16:30|337.78|335.7|339.01|336.93|339.01|336.93|337.78|335.7|0
1646155000000|2022-03-01 17:16:40|339.21|337.13|340.64|338.56|340.64|338.56|339.21|337.13|0
1646155010000|2022-03-01 17:16:50|340.44|338.36|340.23|338.15|340.44|338.36|340.23|338.15|0
1646155020000|2022-03-01 17:17:00|341.26|339.18|342.07|339.99|342.07|339.99|340.85|338.77|0
1646155030000|2022-03-01 17:17:10|341.66|339.58|340.85|338.77|341.66|339.58|340.85|338.77|0
1646155040000|2022-03-01 17:17:20|340.64|338.56|341.66|339.58|341.66|339.58|340.64|338.56|0
1646155050000|2022-03-01 17:17:30|342.07|339.99|341.87|339.79|342.07|339.99|341.76|339.68|0
1646155060000|2022-03-01 17:17:40|342.28|340.2|342.89|340.81|343.51|341.43|342.28|340.2|0
1646155070000|2022-03-01 17:17:50|342.99|340.91|343.61|341.53|343.61|341.53|342.99|340.91|0
1646155080000|2022-03-01 17:18:00|343.1|341.02|342.89|340.81|343.1|341.02|342.48|340.4|0
1646155090000|2022-03-01 17:18:10|343.3|341.22|344.12|342.04|344.43|342.35|343.3|341.22|0
1646155100000|2022-03-01 17:18:20|344.33|342.25|344.53|342.45|344.53|342.45|344.33|342.25|0
1646155110000|2022-03-01 17:18:30|344.74|342.66|344.74|342.66|344.74|342.66|344.12|342.04|0
1646155120000|2022-03-01 17:18:40|344.33|342.25|344.12|342.04|344.94|342.86|344.12|342.04|0
1646155130000|2022-03-01 17:18:50|343.4|341.32|345.46|343.38|345.46|343.38|343.4|341.32|0
1646155140000|2022-03-01 17:19:00|344.22|342.14|344.73|342.65|344.73|342.65|344.22|342.14|0
1646155150000|2022-03-01 17:19:10|344.63|342.55|344.22|342.14|344.63|342.55|344.22|342.14|0
1646155160000|2022-03-01 17:19:20|344.01|341.93|344.22|342.14|344.22|342.14|344.01|341.93|0
1646155170000|2022-03-01 17:19:30|343.6|341.52|343.19|341.11|343.6|341.52|342.99|340.91|0
1646155180000|2022-03-01 17:19:40|343.4|341.32|343.08|341|343.4|341.32|342.78|340.7|0
1646155190000|2022-03-01 17:19:50|342.78|340.7|343.4|341.32|343.4|341.32|342.78|340.7|0
1646155200000|2022-03-01 17:20:00|344.01|341.93|343.19|341.11|344.32|342.24|343.19|341.11|0
1646155210000|2022-03-01 17:20:10|343.4|341.32|342.88|340.8|343.4|341.32|342.88|340.8|0
1646155220000|2022-03-01 17:20:20|342.78|340.7|342.16|340.08|342.78|340.7|341.64|339.56|0
1646155230000|2022-03-01 17:20:30|342.37|340.29|342.16|340.08|342.37|340.29|342.05|339.97|0
1646155240000|2022-03-01 17:20:40|341.96|339.88|341.54|339.46|342.05|339.97|341.54|339.46|0
1646155250000|2022-03-01 17:20:50|341.34|339.26|341.75|339.67|341.75|339.67|340.52|338.44|0
1646155260000|2022-03-01 17:21:00|341.13|339.05|341.13|339.05|341.34|339.26|341.13|339.05|0
1646155270000|2022-03-01 17:21:10|340.93|338.85|340.72|338.64|341.34|339.26|340.72|338.64|0
1646155280000|2022-03-01 17:21:20|341.23|339.15|341.95|339.87|341.95|339.87|341.23|339.15|0
1646155290000|2022-03-01 17:21:30|342.98|340.9|342.98|340.9|343.6|341.52|342.98|340.9|0
1646155300000|2022-03-01 17:21:40|342.46|340.38|341.75|339.67|342.46|340.38|341.75|339.67|0
1646155310000|2022-03-01 17:21:50|341.44|339.36|341.34|339.26|341.54|339.46|341.34|339.26|0
1646155320000|2022-03-01 17:22:00|340.72|338.64|339.49|337.41|340.72|338.64|339.49|337.41|0
1646155330000|2022-03-01 17:22:10|340.31|338.23|341.54|339.46|341.54|339.46|340.31|338.23|0
1646155340000|2022-03-01 17:22:20|341.13|339.05|340.93|338.85|341.13|339.05|340.93|338.85|0
1646155350000|2022-03-01 17:22:30|341.23|339.15|341.34|339.26|341.43|339.35|340.93|338.85|0
1646155360000|2022-03-01 17:22:40|341.54|339.46|342.16|340.08|342.36|340.28|341.54|339.46|0
1646155370000|2022-03-01 17:22:50|342.05|339.97|342.46|340.38|342.57|340.49|342.05|339.97|0
1646155380000|2022-03-01 17:23:00|342.67|340.59|342.87|340.79|342.87|340.79|342.67|340.59|0
1646155390000|2022-03-01 17:23:10|342.77|340.69|343.08|341|343.08|341|342.77|340.69|0
1646155400000|2022-03-01 17:23:20|342.25|340.17|341.43|339.35|342.25|340.17|341.43|339.35|0
1646155410000|2022-03-01 17:23:30|341.33|339.25|340.72|338.64|341.43|339.35|340.72|338.64|0
1646155420000|2022-03-01 17:23:40|340.92|338.84|340.61|338.53|340.92|338.84|340.1|338.02|0
1646155430000|2022-03-01 17:23:50|340.51|338.43|340.2|338.12|340.61|338.53|340.2|338.12|0
1646155440000|2022-03-01 17:24:00|339.9|337.82|340.51|338.43|340.72|338.64|339.9|337.82|0
1646155450000|2022-03-01 17:24:10|340.41|338.33|339.08|337|340.51|338.43|339.08|337|0
1646155460000|2022-03-01 17:24:20|338.26|336.18|339.28|337.2|339.69|337.61|338.26|336.18|0
1646155470000|2022-03-01 17:24:30|339.17|337.09|338.46|336.38|339.28|337.2|338.46|336.38|0
1646155480000|2022-03-01 17:24:40|338.67|336.59|339.28|337.2|339.49|337.41|338.67|336.59|0
1646155490000|2022-03-01 17:24:50|340.31|338.23|340.92|338.84|341.22|339.14|340.31|338.23|0
1646155500000|2022-03-01 17:25:00|340.61|338.53|340.92|338.84|340.92|338.84|340.3|338.22|0
1646155510000|2022-03-01 17:25:10|341.33|339.25|341.95|339.87|341.95|339.87|340.51|338.43|0
1646155520000|2022-03-01 17:25:20|341.54|339.46|342.15|340.07|342.15|340.07|341.54|339.46|0
1646155530000|2022-03-01 17:25:30|342.43|340.35|341.2|339.12|342.43|340.35|341.2|339.12|0
1646155540000|2022-03-01 17:25:40|341.3|339.22|340.99|338.91|341.3|339.22|340.79|338.71|0
1646155550000|2022-03-01 17:25:50|340.89|338.81|340.79|338.71|340.89|338.81|340.38|338.3|0
1646155560000|2022-03-01 17:26:00|340.58|338.5|339.97|337.89|340.58|338.5|338.95|336.87|0
1646155570000|2022-03-01 17:26:10|339.56|337.48|340.07|337.99|340.07|337.99|339.36|337.28|0
1646155580000|2022-03-01 17:26:20|339.77|337.69|340.79|338.71|340.79|338.71|339.77|337.69|0
1646155590000|2022-03-01 17:26:30|340.99|338.91|341.4|339.32|341.4|339.32|340.99|338.91|0
1646155600000|2022-03-01 17:26:40|340.79|338.71|340.27|338.19|340.79|338.71|340.27|338.19|0
1646155610000|2022-03-01 17:26:50|339.76|337.68|340.38|338.3|340.38|338.3|339.76|337.68|0
1646155620000|2022-03-01 17:27:00|340.17|338.09|339.76|337.68|340.17|338.09|339.35|337.27|0
1646155630000|2022-03-01 17:27:10|340.27|338.19|341.09|339.01|341.09|339.01|340.27|338.19|0
1646155640000|2022-03-01 17:27:20|340.79|338.71|341.61|339.53|341.61|339.53|340.79|338.71|0
1646155650000|2022-03-01 17:27:30|341.4|339.32|342.22|340.14|342.43|340.35|341.4|339.32|0
1646155660000|2022-03-01 17:27:40|343.25|341.17|342.11|340.03|343.25|341.17|342.11|340.03|0
1646155670000|2022-03-01 17:27:50|342.63|340.55|343.66|341.58|343.76|341.68|342.63|340.55|0
1646155680000|2022-03-01 17:28:00|344.07|341.99|343.25|341.17|344.07|341.99|343.25|341.17|0
1646155690000|2022-03-01 17:28:10|343.04|340.96|343.25|341.17|343.25|341.17|342.84|340.76|0
1646155700000|2022-03-01 17:28:20|343.66|341.58|342.83|340.75|343.66|341.58|342.83|340.75|0
1646155710000|2022-03-01 17:28:30|342.22|340.14|342.52|340.44|342.52|340.44|342.22|340.14|0
1646155720000|2022-03-01 17:28:40|342.83|340.75|343.24|341.16|343.24|341.16|342.83|340.75|0
1646155730000|2022-03-01 17:28:50|343.45|341.37|344.07|341.99|344.07|341.99|343.24|341.16|0
1646155740000|2022-03-01 17:29:00|344.48|342.4|344.68|342.6|345.09|343.01|344.48|342.4|0
1646155750000|2022-03-01 17:29:10|345.09|343.01|344.99|342.91|345.3|343.22|344.99|342.91|0
1646155760000|2022-03-01 17:29:20|345.09|343.01|344.68|342.6|345.5|343.42|344.68|342.6|0
1646155770000|2022-03-01 17:29:30|343.45|341.37|343.24|341.16|343.86|341.78|343.24|341.16|0
1646155780000|2022-03-01 17:29:40|343.04|340.96|342.63|340.55|343.24|341.16|342.63|340.55|0
1646155790000|2022-03-01 17:29:50|342.83|340.75|344.06|341.98|344.06|341.98|342.83|340.75|0
1646155800000|2022-03-01 17:30:00|343.65|341.57|342.83|340.75|343.65|341.57|342.83|340.75|0
1646155810000|2022-03-01 17:30:10|342.31|340.23|342.22|340.14|342.31|340.23|341.81|339.73|0
1646155820000|2022-03-01 17:30:20|341.81|339.73|341.81|339.73|341.81|339.73|341.6|339.52|0
1646155830000|2022-03-01 17:30:30|342.01|339.93|342.21|340.13|342.42|340.34|342.01|339.93|0
1646155840000|2022-03-01 17:30:40|342.83|340.75|343.04|340.96|343.45|341.37|342.83|340.75|0
1646155850000|2022-03-01 17:30:50|342.62|340.54|342.01|339.93|342.62|340.54|342.01|339.93|0
1646155860000|2022-03-01 17:31:00|342.21|340.13|342.01|339.93|342.21|340.13|341.6|339.52|0
1646155870000|2022-03-01 17:31:10|341.39|339.31|341.39|339.31|341.39|339.31|340.98|338.9|0
1646155880000|2022-03-01 17:31:20|341.19|339.11|342.42|340.34|342.42|340.34|341.19|339.11|0
1646155890000|2022-03-01 17:31:30|342.21|340.13|342.83|340.75|342.83|340.75|342.21|340.13|0
1646155900000|2022-03-01 17:31:40|343.03|340.95|342.83|340.75|343.03|340.95|342.62|340.54|0
1646155910000|2022-03-01 17:31:50|342.93|340.85|343.95|341.87|343.95|341.87|342.93|340.85|0
1646155920000|2022-03-01 17:32:00|343.85|341.77|342.93|340.85|344.06|341.98|342.93|340.85|0
1646155930000|2022-03-01 17:32:10|343.03|340.95|342.62|340.54|343.24|341.16|342.21|340.13|0
1646155940000|2022-03-01 17:32:20|342.21|340.13|342.21|340.13|342.62|340.54|342.21|340.13|0
1646155950000|2022-03-01 17:32:30|342.01|339.93|342.21|340.13|342.42|340.34|342.01|339.93|0
1646155960000|2022-03-01 17:32:40|342.62|340.54|343.24|341.16|343.24|341.16|342.42|340.34|0
1646155970000|2022-03-01 17:32:50|343.44|341.36|343.44|341.36|343.44|341.36|343.44|341.36|0
1646155980000|2022-03-01 17:33:00|344.06|341.98|344.47|342.39|344.47|342.39|344.06|341.98|0
1646155990000|2022-03-01 17:33:10|344.67|342.59|346.32|344.24|346.32|344.24|344.67|342.59|0
1646156000000|2022-03-01 17:33:20|347.56|345.48|347.76|345.68|347.76|345.68|347.35|345.27|0
1646156010000|2022-03-01 17:33:30|347.56|345.48|348.07|345.99|348.07|345.99|347.56|345.48|0
1646156020000|2022-03-01 17:33:40|348.48|346.4|348.18|346.1|348.48|346.4|347.76|345.68|0
1646156030000|2022-03-01 17:33:50|347.76|345.68|348.18|346.1|348.18|346.1|347.56|345.48|0
1646156040000|2022-03-01 17:34:00|348.38|346.3|347.56|345.48|348.59|346.51|347.14|345.06|0
1646156050000|2022-03-01 17:34:10|346.94|344.86|347.35|345.27|347.35|345.27|346.94|344.86|0
1646156060000|2022-03-01 17:34:20|347.56|345.48|347.35|345.27|347.56|345.48|347.35|345.27|0
1646156070000|2022-03-01 17:34:30|346.52|344.44|346.52|344.44|346.94|344.86|346.52|344.44|0
1646156080000|2022-03-01 17:34:40|345.91|343.83|345.49|343.41|346.11|344.03|345.49|343.41|0
1646156090000|2022-03-01 17:34:50|344.98|342.9|345.7|343.62|345.7|343.62|344.98|342.9|0
1646156100000|2022-03-01 17:35:00|345.59|343.51|346.73|344.65|346.73|344.65|345.59|343.51|0
1646156110000|2022-03-01 17:35:10|345.7|343.62|345.49|343.41|345.91|343.83|344.88|342.8|0
1646156120000|2022-03-01 17:35:20|345.08|343|344.77|342.69|345.08|343|344.67|342.59|0
1646156130000|2022-03-01 17:35:30|344.97|342.89|344.88|342.8|344.97|342.89|344.67|342.59|0
1646156140000|2022-03-01 17:35:40|344.67|342.59|344.67|342.59|344.67|342.59|344.46|342.38|0
1646156150000|2022-03-01 17:35:50|345.29|343.21|344.46|342.38|345.29|343.21|344.46|342.38|0
1646156160000|2022-03-01 17:36:00|344.67|342.59|346.11|344.03|346.11|344.03|344.67|342.59|0
1646156170000|2022-03-01 17:36:10|345.9|343.82|345.29|343.21|345.9|343.82|345.29|343.21|0
1646156180000|2022-03-01 17:36:20|344.46|342.38|343.85|341.77|344.46|342.38|343.44|341.36|0
1646156190000|2022-03-01 17:36:30|343.23|341.15|343.12|341.04|343.33|341.25|343.12|341.04|0
1646156200000|2022-03-01 17:36:40|342.82|340.74|342.82|340.74|343.02|340.94|342.82|340.74|0
1646156210000|2022-03-01 17:36:50|342.61|340.53|342.41|340.33|343.02|340.94|342.41|340.33|0
1646156220000|2022-03-01 17:37:00|341.59|339.51|342.2|340.12|342.2|340.12|341.59|339.51|0
1646156230000|2022-03-01 17:37:10|342.41|340.33|342|339.92|342.41|340.33|341.89|339.81|0
1646156240000|2022-03-01 17:37:20|342.41|340.33|342.82|340.74|342.82|340.74|342.41|340.33|0
1646156250000|2022-03-01 17:37:30|341.79|339.71|342.09|340.01|342.09|340.01|341.79|339.71|0
1646156260000|2022-03-01 17:37:40|342.2|340.12|342.2|340.12|342.5|340.42|342.09|340.01|0
1646156270000|2022-03-01 17:37:50|342.3|340.22|343.02|340.94|343.02|340.94|342.3|340.22|0
1646156280000|2022-03-01 17:38:00|343.12|341.04|344.25|342.17|344.25|342.17|343.12|341.04|0
1646156290000|2022-03-01 17:38:10|343.84|341.76|343.84|341.76|343.84|341.76|343.64|341.56|0
1646156300000|2022-03-01 17:38:20|344.05|341.97|342.82|340.74|344.05|341.97|342.82|340.74|0
1646156310000|2022-03-01 17:38:30|342.2|340.12|341.79|339.71|342.2|340.12|341.79|339.71|0
1646156320000|2022-03-01 17:38:40|342.09|340.01|342.2|340.12|342.2|340.12|341.99|339.91|0
1646156330000|2022-03-01 17:38:50|342.4|340.32|341.37|339.29|342.4|340.32|341.27|339.19|0
1646156340000|2022-03-01 17:39:00|341.27|339.19|341.68|339.6|342.3|340.22|341.27|339.19|0
1646156350000|2022-03-01 17:39:10|341.27|339.19|341.47|339.39|341.68|339.6|341.06|338.98|0
1646156360000|2022-03-01 17:39:20|341.78|339.7|341.68|339.6|341.88|339.8|341.68|339.6|0
1646156370000|2022-03-01 17:39:30|341.47|339.39|341.88|339.8|341.88|339.8|341.06|338.98|0
1646156380000|2022-03-01 17:39:40|342.09|340.01|341.88|339.8|342.09|340.01|341.88|339.8|0
1646156390000|2022-03-01 17:39:50|341.47|339.39|341.78|339.7|341.78|339.7|341.47|339.39|0
1646156400000|2022-03-01 17:40:00|341.57|339.49|342.8|340.72|342.91|340.83|341.57|339.49|0
1646156410000|2022-03-01 17:40:10|343.42|341.34|343.53|341.45|344.35|342.27|343.42|341.34|0
1646156420000|2022-03-01 17:40:20|342.91|340.83|343.32|341.24|343.94|341.86|342.91|340.83|0
1646156430000|2022-03-01 17:40:30|344.35|342.27|344.35|342.27|344.35|342.27|344.15|342.07|0
1646156440000|2022-03-01 17:40:40|344.15|342.07|342.91|340.83|344.15|342.07|342.91|340.83|0
1646156450000|2022-03-01 17:40:50|342.7|340.62|342.6|340.52|342.7|340.62|342.6|340.52|0
1646156460000|2022-03-01 17:41:00|342.5|340.42|343.12|341.04|343.12|341.04|342.29|340.21|0
1646156470000|2022-03-01 17:41:10|342.29|340.21|343.32|341.24|343.32|341.24|342.29|340.21|0
1646156480000|2022-03-01 17:41:20|343.53|341.45|343.21|341.13|343.53|341.45|343.21|341.13|0
1646156490000|2022-03-01 17:41:30|343.53|341.45|343.63|341.55|343.63|341.55|343.53|341.45|0
1646156500000|2022-03-01 17:41:40|343.73|341.65|344.35|342.27|344.56|342.48|343.73|341.65|0
1646156510000|2022-03-01 17:41:50|344.56|342.48|344.76|342.68|344.97|342.89|344.35|342.27|0
1646156520000|2022-03-01 17:42:00|344.14|342.06|345.38|343.3|345.38|343.3|344.14|342.06|0
1646156530000|2022-03-01 17:42:10|344.86|342.78|344.76|342.68|345.07|342.99|344.76|342.68|0
1646156540000|2022-03-01 17:42:20|344.65|342.57|344.97|342.89|344.97|342.89|344.65|342.57|0
1646156550000|2022-03-01 17:42:30|344.56|342.48|344.14|342.06|344.56|342.48|344.14|342.06|0
1646156560000|2022-03-01 17:42:40|343.62|341.54|343.73|341.65|344.35|342.27|343.62|341.54|0
1646156570000|2022-03-01 17:42:50|344.24|342.16|344.76|342.68|344.76|342.68|344.24|342.16|0
1646156580000|2022-03-01 17:43:00|344.55|342.47|345.17|343.09|345.17|343.09|344.35|342.27|0
1646156590000|2022-03-01 17:43:10|344.55|342.47|343.94|341.86|344.55|342.47|343.94|341.86|0
1646156600000|2022-03-01 17:43:20|343.83|341.75|343.93|341.85|343.93|341.85|343.52|341.44|0
1646156610000|2022-03-01 17:43:30|344.14|342.06|343.93|341.85|344.35|342.27|343.93|341.85|0
1646156620000|2022-03-01 17:43:40|344.35|342.27|345.17|343.09|345.17|343.09|344.35|342.27|0
1646156630000|2022-03-01 17:43:50|345.79|343.71|346|343.92|346.41|344.33|345.79|343.71|0
1646156640000|2022-03-01 17:44:00|346.2|344.12|346|343.92|346.2|344.12|346|343.92|0
1646156650000|2022-03-01 17:44:10|346.82|344.74|346.2|344.12|346.82|344.74|346|343.92|0
1646156660000|2022-03-01 17:44:20|346.41|344.33|346.82|344.74|346.82|344.74|346.41|344.33|0
1646156670000|2022-03-01 17:44:30|347.03|344.95|347.44|345.36|347.86|345.78|347.03|344.95|0
1646156680000|2022-03-01 17:44:40|347.24|345.16|347.03|344.95|347.24|345.16|347.03|344.95|0
1646156690000|2022-03-01 17:44:50|347.24|345.16|348.06|345.98|348.06|345.98|347.24|345.16|0
1646156700000|2022-03-01 17:45:00|348.48|346.4|347.96|345.88|348.48|346.4|347.86|345.78|0
1646156710000|2022-03-01 17:45:10|347.86|345.78|346.41|344.33|347.86|345.78|346.41|344.33|0
1646156720000|2022-03-01 17:45:20|345.79|343.71|344.76|342.68|345.79|343.71|344.55|342.47|0
1646156730000|2022-03-01 17:45:30|345.17|343.09|344.76|342.68|345.17|343.09|344.76|342.68|0
1646156740000|2022-03-01 17:45:40|345.17|343.09|345.06|342.98|345.17|343.09|345.06|342.98|0
1646156750000|2022-03-01 17:45:50|345.79|343.71|346.2|344.12|346.2|344.12|345.58|343.5|0
1646156760000|2022-03-01 17:46:00|345.58|343.5|345.37|343.29|345.68|343.6|345.37|343.29|0
1646156770000|2022-03-01 17:46:10|345.17|343.09|345.37|343.29|345.58|343.5|345.17|343.09|0
1646156780000|2022-03-01 17:46:20|345.79|343.71|346.41|344.33|346.41|344.33|345.79|343.71|0
1646156790000|2022-03-01 17:46:30|346.2|344.12|345.17|343.09|346.2|344.12|345.17|343.09|0
1646156800000|2022-03-01 17:46:40|345.27|343.19|345.17|343.09|345.37|343.29|345.17|343.09|0
1646156810000|2022-03-01 17:46:50|345.37|343.29|345.17|343.09|345.37|343.29|345.06|342.98|0
1646156820000|2022-03-01 17:47:00|345.06|342.98|346.5|344.42|346.5|344.42|345.06|342.98|0
1646156830000|2022-03-01 17:47:10|345.78|343.7|346.61|344.53|347.02|344.94|345.78|343.7|0
1646156840000|2022-03-01 17:47:20|347.02|344.94|346.82|344.74|347.02|344.94|346.82|344.74|0
1646156850000|2022-03-01 17:47:30|346.61|344.53|347.23|345.15|347.23|345.15|346.61|344.53|0
1646156860000|2022-03-01 17:47:40|347.02|344.94|345.99|343.91|347.02|344.94|345.99|343.91|0
1646156870000|2022-03-01 17:47:50|345.37|343.29|345.68|343.6|345.68|343.6|345.16|343.08|0
1646156880000|2022-03-01 17:48:00|345.78|343.7|345.99|343.91|346.2|344.12|345.78|343.7|0
1646156890000|2022-03-01 17:48:10|345.56|343.48|346.18|344.1|346.18|344.1|345.56|343.48|0
1646156900000|2022-03-01 17:48:20|346.38|344.3|347|344.92|347|344.92|346.38|344.3|0
1646156910000|2022-03-01 17:48:30|348.46|346.38|349.29|347.21|349.29|347.21|348.46|346.38|0
1646156920000|2022-03-01 17:48:40|349.91|347.83|350.01|347.93|350.01|347.93|349.49|347.41|0
1646156930000|2022-03-01 17:48:50|350.22|348.14|351.88|349.8|351.88|349.8|350.22|348.14|0
1646156940000|2022-03-01 17:49:00|351.57|349.49|350.74|348.66|351.57|349.49|350.74|348.66|0
1646156950000|2022-03-01 17:49:10|351.15|349.07|350.32|348.24|351.15|349.07|350.32|348.24|0
1646156960000|2022-03-01 17:49:20|350.95|348.87|350.74|348.66|350.95|348.87|350.32|348.24|0
1646156970000|2022-03-01 17:49:30|350.11|348.03|350.32|348.24|350.32|348.24|350.11|348.03|0
1646156980000|2022-03-01 17:49:40|350.42|348.34|350.95|348.87|350.95|348.87|350.42|348.34|0
1646156990000|2022-03-01 17:49:50|350.74|348.66|350.11|348.03|350.74|348.66|350.11|348.03|0
1646157000000|2022-03-01 17:50:00|349.59|347.51|350.94|348.86|350.94|348.86|349.59|347.51|0
1646157010000|2022-03-01 17:50:10|351.15|349.07|351.78|349.7|351.78|349.7|351.15|349.07|0
1646157020000|2022-03-01 17:50:20|351.36|349.28|351.57|349.49|351.57|349.49|350.84|348.76|0
1646157030000|2022-03-01 17:50:30|351.78|349.7|351.78|349.7|351.78|349.7|351.78|349.7|0
1646157040000|2022-03-01 17:50:40|351.98|349.9|352.82|350.74|352.82|350.74|351.98|349.9|0
1646157050000|2022-03-01 17:50:50|352.19|350.11|351.88|349.8|352.5|350.42|351.88|349.8|0
1646157060000|2022-03-01 17:51:00|351.57|349.49|351.15|349.07|351.57|349.49|351.15|349.07|0
1646157070000|2022-03-01 17:51:10|350.94|348.86|350.53|348.45|350.94|348.86|349.9|347.82|0
1646157080000|2022-03-01 17:51:20|350.73|348.65|350.83|348.75|351.15|349.07|350.73|348.65|0
1646157090000|2022-03-01 17:51:30|350.73|348.65|350.63|348.55|350.73|348.65|350.11|348.03|0
1646157100000|2022-03-01 17:51:40|351.15|349.07|351.36|349.28|351.36|349.28|351.15|349.07|0
1646157110000|2022-03-01 17:51:50|351.46|349.38|351.57|349.49|351.57|349.49|351.46|349.38|0
1646157120000|2022-03-01 17:52:00|351.46|349.38|350.94|348.86|351.46|349.38|350.73|348.65|0
1646157130000|2022-03-01 17:52:10|350.62|348.54|349.9|347.82|350.62|348.54|349.9|347.82|0
1646157140000|2022-03-01 17:52:20|350.11|348.03|349.38|347.3|350.11|348.03|348.66|346.58|0
1646157150000|2022-03-01 17:52:30|348.86|346.78|349.49|347.41|349.49|347.41|348.86|346.78|0
1646157160000|2022-03-01 17:52:40|349.07|346.99|349.49|347.41|349.49|347.41|348.86|346.78|0
1646157170000|2022-03-01 17:52:50|349.28|347.2|349.9|347.82|349.9|347.82|349.28|347.2|0
1646157180000|2022-03-01 17:53:00|349.69|347.61|347.82|345.74|349.69|347.61|347.82|345.74|0
1646157190000|2022-03-01 17:53:10|348.03|345.95|347|344.92|348.03|345.95|347|344.92|0
1646157200000|2022-03-01 17:53:20|347.72|345.64|348.65|346.57|348.86|346.78|347.72|345.64|0
1646157210000|2022-03-01 17:53:30|347.62|345.54|347.2|345.12|347.82|345.74|347.2|345.12|0
1646157220000|2022-03-01 17:53:40|347.62|345.54|348.55|346.47|348.55|346.47|347.62|345.54|0
1646157230000|2022-03-01 17:53:50|348.03|345.95|347.2|345.12|348.03|345.95|347.2|345.12|0
1646157240000|2022-03-01 17:54:00|347.41|345.33|347.3|345.22|348.24|346.16|347.3|345.22|0
1646157250000|2022-03-01 17:54:10|347.92|345.84|347.82|345.74|348.44|346.36|347.82|345.74|0
1646157260000|2022-03-01 17:54:20|347.62|345.54|347.51|345.43|347.82|345.74|347.51|345.43|0
1646157270000|2022-03-01 17:54:30|348.03|345.95|347.2|345.12|348.44|346.36|347.2|345.12|0
1646157280000|2022-03-01 17:54:40|347.82|345.74|348.03|345.95|348.03|345.95|347.82|345.74|0
1646157290000|2022-03-01 17:54:50|347.61|345.53|348.86|346.78|348.86|346.78|347.61|345.53|0
1646157300000|2022-03-01 17:55:00|349.07|346.99|349.48|347.4|349.48|347.4|348.86|346.78|0
1646157310000|2022-03-01 17:55:10|349.07|346.99|348.96|346.88|349.37|347.29|348.96|346.88|0
1646157320000|2022-03-01 17:55:20|349.07|346.99|349.48|347.4|349.9|347.82|349.07|346.99|0
1646157330000|2022-03-01 17:55:30|348.23|346.15|348.13|346.05|348.23|346.15|348.13|346.05|0
1646157340000|2022-03-01 17:55:40|348.03|345.95|347.61|345.53|348.03|345.95|347.61|345.53|0
1646157350000|2022-03-01 17:55:50|347.82|345.74|347.82|345.74|347.82|345.74|347.82|345.74|0
1646157360000|2022-03-01 17:56:00|348.03|345.95|348.44|346.36|348.44|346.36|348.03|345.95|0
1646157370000|2022-03-01 17:56:10|347.4|345.32|346.99|344.91|347.5|345.42|346.99|344.91|0
1646157380000|2022-03-01 17:56:20|346.16|344.08|347.4|345.32|347.4|345.32|346.16|344.08|0
1646157390000|2022-03-01 17:56:30|347.61|345.53|348.03|345.95|348.03|345.95|347.4|345.32|0
1646157400000|2022-03-01 17:56:40|347.82|345.74|346.99|344.91|348.12|346.04|346.99|344.91|0
1646157410000|2022-03-01 17:56:50|346.88|344.8|347.2|345.12|347.4|345.32|346.78|344.7|0
1646157420000|2022-03-01 17:57:00|347.3|345.22|346.99|344.91|347.4|345.32|346.99|344.91|0
1646157430000|2022-03-01 17:57:10|348.12|346.04|347.82|345.74|348.44|346.36|347.82|345.74|0
1646157440000|2022-03-01 17:57:20|346.99|344.91|346.78|344.7|347.19|345.11|346.78|344.7|0
1646157450000|2022-03-01 17:57:30|347.19|345.11|348.02|345.94|348.02|345.94|347.19|345.11|0
1646157460000|2022-03-01 17:57:40|347.92|345.84|347.92|345.84|348.23|346.15|347.92|345.84|0
1646157470000|2022-03-01 17:57:50|348.44|346.36|348.65|346.57|348.85|346.77|348.44|346.36|0
1646157480000|2022-03-01 17:58:00|349.16|347.08|348.85|346.77|349.16|347.08|348.85|346.77|0
1646157490000|2022-03-01 17:58:10|349.37|347.29|349.47|347.39|349.47|347.39|348.85|346.77|0
1646157500000|2022-03-01 17:58:20|349.78|347.7|350.72|348.64|350.72|348.64|349.78|347.7|0
1646157510000|2022-03-01 17:58:30|351.14|349.06|350.31|348.23|351.14|349.06|350.31|348.23|0
1646157520000|2022-03-01 17:58:40|350.1|348.02|350.1|348.02|350.1|348.02|350.1|348.02|0
1646157530000|2022-03-01 17:58:50|349.99|347.91|348.85|346.77|350.3|348.22|348.85|346.77|0
1646157540000|2022-03-01 17:59:00|349.27|347.19|349.47|347.39|349.47|347.39|349.06|346.98|0
1646157550000|2022-03-01 17:59:10|349.27|347.19|349.89|347.81|350.2|348.12|349.27|347.19|0
1646157560000|2022-03-01 17:59:20|350.3|348.22|351.34|349.26|351.34|349.26|349.99|347.91|0
1646157570000|2022-03-01 17:59:30|350.72|348.64|350.93|348.85|350.93|348.85|350.51|348.43|0
1646157580000|2022-03-01 17:59:40|350.72|348.64|351.76|349.68|351.76|349.68|350.72|348.64|0
1646157590000|2022-03-01 17:59:50|351.86|349.78|350.51|348.43|352.18|350.1|350.51|348.43|0
1646157600000|2022-03-01 18:00:00|349.89|347.81|348.85|346.77|349.89|347.81|348.85|346.77|0
1646157610000|2022-03-01 18:00:10|349.26|347.18|348.85|346.77|349.26|347.18|348.85|346.77|0
1646157620000|2022-03-01 18:00:20|349.57|347.49|349.26|347.18|349.68|347.6|349.06|346.98|0
1646157630000|2022-03-01 18:00:30|349.47|347.39|348.85|346.77|349.47|347.39|348.74|346.66|0
1646157640000|2022-03-01 18:00:40|349.06|346.98|349.68|347.6|350.3|348.22|349.06|346.98|0
1646157650000|2022-03-01 18:00:50|349.36|347.28|350.09|348.01|350.09|348.01|349.26|347.18|0
1646157660000|2022-03-01 18:01:00|351.13|349.05|351.44|349.36|351.65|349.57|351.13|349.05|0
1646157670000|2022-03-01 18:01:10|352.59|350.51|354.57|352.49|354.57|352.49|352.59|350.51|0
1646157680000|2022-03-01 18:01:20|354.47|352.39|355.51|353.43|355.51|353.43|354.26|352.18|0
1646157690000|2022-03-01 18:01:30|355.09|353.01|354.57|352.49|355.09|353.01|354.57|352.49|0
1646157700000|2022-03-01 18:01:40|354.67|352.59|353.84|351.76|354.67|352.59|353.63|351.55|0
1646157710000|2022-03-01 18:01:50|353.01|350.93|351.76|349.68|353.01|350.93|351.76|349.68|0
1646157720000|2022-03-01 18:02:00|351.13|349.05|350.19|348.11|351.13|349.05|350.19|348.11|0
1646157730000|2022-03-01 18:02:10|349.88|347.8|349.26|347.18|349.88|347.8|349.26|347.18|0
1646157740000|2022-03-01 18:02:20|349.68|347.6|348.84|346.76|349.68|347.6|348.84|346.76|0
1646157750000|2022-03-01 18:02:30|349.67|347.59|350.09|348.01|350.51|348.43|349.47|347.39|0
1646157760000|2022-03-01 18:02:40|350.92|348.84|351.13|349.05|351.13|349.05|350.71|348.63|0
1646157770000|2022-03-01 18:02:50|351.34|349.26|350.92|348.84|351.34|349.26|350.92|348.84|0
1646157780000|2022-03-01 18:03:00|350.71|348.63|351.44|349.36|351.75|349.67|350.71|348.63|0
1646157790000|2022-03-01 18:03:10|350.09|348.01|350.5|348.42|350.5|348.42|350.09|348.01|0
1646157800000|2022-03-01 18:03:20|350.71|348.63|351.13|349.05|351.13|349.05|350.71|348.63|0
1646157810000|2022-03-01 18:03:30|350.5|348.42|350.71|348.63|350.71|348.63|350.5|348.42|0
1646157820000|2022-03-01 18:03:40|350.92|348.84|350.6|348.52|350.92|348.84|350.6|348.52|0
1646157830000|2022-03-01 18:03:50|350.92|348.84|350.6|348.52|350.92|348.84|350.3|348.22|0
1646157840000|2022-03-01 18:04:00|351.23|349.15|351.02|348.94|351.75|349.67|351.02|348.94|0
1646157850000|2022-03-01 18:04:10|351.13|349.05|352.48|350.4|352.48|350.4|351.13|349.05|0
1646157860000|2022-03-01 18:04:20|352.58|350.5|353.42|351.34|353.42|351.34|352.17|350.09|0
1646157870000|2022-03-01 18:04:30|353.21|351.13|351.54|349.46|353.21|351.13|351.54|349.46|0
1646157880000|2022-03-01 18:04:40|351.96|349.88|350.92|348.84|351.96|349.88|350.92|348.84|0
1646157890000|2022-03-01 18:04:50|351.13|349.05|351.33|349.25|351.33|349.25|350.71|348.63|0
1646157900000|2022-03-01 18:05:00|351.02|348.94|350.92|348.84|351.02|348.94|350.81|348.73|0
1646157910000|2022-03-01 18:05:10|350.5|348.42|350.09|348.01|350.5|348.42|349.88|347.8|0
1646157920000|2022-03-01 18:05:20|350.71|348.63|351.33|349.25|351.33|349.25|350.71|348.63|0
1646157930000|2022-03-01 18:05:30|351.75|349.67|351.12|349.04|351.96|349.88|351.12|349.04|0
1646157940000|2022-03-01 18:05:40|350.5|348.42|350.08|348|350.92|348.84|350.08|348|0
1646157950000|2022-03-01 18:05:50|350.18|348.1|349.67|347.59|350.18|348.1|349.56|347.48|0
1646157960000|2022-03-01 18:06:00|349.88|347.8|349.67|347.59|349.88|347.8|349.67|347.59|0
1646157970000|2022-03-01 18:06:10|349.05|346.97|348.11|346.03|349.05|346.97|348.11|346.03|0
1646157980000|2022-03-01 18:06:20|348.21|346.13|347.59|345.51|348.21|346.13|347.59|345.51|0
1646157990000|2022-03-01 18:06:30|347.39|345.31|347.48|345.4|348.01|345.93|347.39|345.31|0
1646158000000|2022-03-01 18:06:40|347.59|345.51|348.42|346.34|348.42|346.34|347.59|345.51|0
1646158010000|2022-03-01 18:06:50|348.21|346.13|346.76|344.68|348.21|346.13|346.76|344.68|0
1646158020000|2022-03-01 18:07:00|346.56|344.48|345.41|343.33|347.38|345.3|345.41|343.33|0
1646158030000|2022-03-01 18:07:10|346.03|343.95|346.14|344.06|346.56|344.48|345.93|343.85|0
1646158040000|2022-03-01 18:07:20|345.73|343.65|345.41|343.33|345.73|343.65|344.59|342.51|0
1646158050000|2022-03-01 18:07:30|344.49|342.41|343.45|341.37|344.49|342.41|343.45|341.37|0
1646158060000|2022-03-01 18:07:40|343.66|341.58|343.04|340.96|343.66|341.58|343.04|340.96|0
1646158070000|2022-03-01 18:07:50|343.45|341.37|343.45|341.37|343.45|341.37|343.45|341.37|0
1646158080000|2022-03-01 18:08:00|343.66|341.58|344.28|342.2|344.9|342.82|343.66|341.58|0
1646158090000|2022-03-01 18:08:10|344.49|342.41|343.87|341.79|344.49|342.41|343.87|341.79|0
1646158100000|2022-03-01 18:08:20|344.07|341.99|345.31|343.23|345.31|343.23|344.07|341.99|0
1646158110000|2022-03-01 18:08:30|345.93|343.85|344.79|342.71|345.93|343.85|344.79|342.71|0
1646158120000|2022-03-01 18:08:40|345.31|343.23|344.48|342.4|345.31|343.23|344.48|342.4|0
1646158130000|2022-03-01 18:08:50|345|342.92|344.79|342.71|345|342.92|344.79|342.71|0
1646158140000|2022-03-01 18:09:00|344.9|342.82|345.93|343.85|345.93|343.85|344.9|342.82|0
1646158150000|2022-03-01 18:09:10|346.24|344.16|346.34|344.26|346.34|344.26|346.24|344.16|0
1646158160000|2022-03-01 18:09:20|346.76|344.68|346.14|344.06|346.76|344.68|346.14|344.06|0
1646158170000|2022-03-01 18:09:30|346.34|344.26|345.52|343.44|346.34|344.26|345.1|343.02|0
1646158180000|2022-03-01 18:09:40|345.41|343.33|346.24|344.16|346.34|344.26|345.41|343.33|0
1646158190000|2022-03-01 18:09:50|345.93|343.85|346.14|344.06|346.14|344.06|345.82|343.74|0
1646158200000|2022-03-01 18:10:00|345.93|343.85|346.55|344.47|346.55|344.47|345.93|343.85|0
1646158210000|2022-03-01 18:10:10|345.31|343.23|344.89|342.81|345.31|343.23|344.89|342.81|0
1646158220000|2022-03-01 18:10:20|345.1|343.02|345.31|343.23|345.31|343.23|344.79|342.71|0
1646158230000|2022-03-01 18:10:30|344.89|342.81|345.1|343.02|345.2|343.12|344.89|342.81|0
1646158240000|2022-03-01 18:10:40|345.31|343.23|343.45|341.37|345.31|343.23|343.45|341.37|0
1646158250000|2022-03-01 18:10:50|344.07|341.99|343.24|341.16|344.07|341.99|343.24|341.16|0
1646158260000|2022-03-01 18:11:00|342.21|340.13|343.03|340.95|343.45|341.37|342.21|340.13|0
1646158270000|2022-03-01 18:11:10|343.24|341.16|342.62|340.54|343.24|341.16|342.62|340.54|0
1646158280000|2022-03-01 18:11:20|342.83|340.75|342.72|340.64|342.83|340.75|342.72|340.64|0
1646158290000|2022-03-01 18:11:30|342.21|340.13|342|339.92|342.62|340.54|342|339.92|0
1646158300000|2022-03-01 18:11:40|341.8|339.72|342.21|340.13|342.21|340.13|341.8|339.72|0
1646158310000|2022-03-01 18:11:50|341.89|339.81|341.59|339.51|341.89|339.81|341.59|339.51|0
1646158320000|2022-03-01 18:12:00|341.38|339.3|343.65|341.57|343.65|341.57|341.38|339.3|0
1646158330000|2022-03-01 18:12:10|343.86|341.78|342.1|340.02|343.86|341.78|342.1|340.02|0
1646158340000|2022-03-01 18:12:20|342.41|340.33|342|339.92|342.41|340.33|341.38|339.3|0
1646158350000|2022-03-01 18:12:30|342.31|340.23|342.83|340.75|342.83|340.75|342.21|340.13|0
1646158360000|2022-03-01 18:12:40|342.62|340.54|343.03|340.95|343.24|341.16|342.62|340.54|0
1646158370000|2022-03-01 18:12:50|343.44|341.36|342.41|340.33|343.44|341.36|342.41|340.33|0
1646158380000|2022-03-01 18:13:00|342|339.92|343.24|341.16|343.24|341.16|342|339.92|0
1646158390000|2022-03-01 18:13:10|343.03|340.95|342.92|340.84|343.03|340.95|342.72|340.64|0
1646158400000|2022-03-01 18:13:20|342.82|340.74|342.21|340.13|342.82|340.74|342.21|340.13|0
1646158410000|2022-03-01 18:13:30|342.82|340.74|342|339.92|342.82|340.74|342|339.92|0
1646158420000|2022-03-01 18:13:40|342.41|340.33|342|339.92|342.41|340.33|342|339.92|0
1646158430000|2022-03-01 18:13:50|342.2|340.12|341.59|339.51|342.2|340.12|341.59|339.51|0
1646158440000|2022-03-01 18:14:00|341.17|339.09|342.2|340.12|342.2|340.12|341.17|339.09|0
1646158450000|2022-03-01 18:14:10|341.79|339.71|341.59|339.51|341.79|339.71|341.59|339.51|0
1646158460000|2022-03-01 18:14:20|340.97|338.89|339.63|337.55|340.97|338.89|339.63|337.55|0
1646158470000|2022-03-01 18:14:30|337.47|335.39|337.68|335.6|337.68|335.6|336.86|334.78|0
1646158480000|2022-03-01 18:14:40|338.29|336.21|338.71|336.63|338.71|336.63|338.29|336.21|0
1646158490000|2022-03-01 18:14:50|338.39|336.31|338.6|336.52|339.12|337.04|338.39|336.31|0
1646158500000|2022-03-01 18:15:00|338.7|336.62|337.68|335.6|339.12|337.04|337.68|335.6|0
1646158510000|2022-03-01 18:15:10|338.5|336.42|338.29|336.21|338.91|336.83|338.29|336.21|0
1646158520000|2022-03-01 18:15:20|337.88|335.8|337.06|334.98|337.88|335.8|337.06|334.98|0
1646158530000|2022-03-01 18:15:30|336.04|333.96|336.86|334.78|336.86|334.78|336.04|333.96|0
1646158540000|2022-03-01 18:15:40|337.06|334.98|336.86|334.78|337.06|334.98|336.45|334.37|0
1646158550000|2022-03-01 18:15:50|337.68|335.6|336.55|334.47|337.68|335.6|336.55|334.47|0
1646158560000|2022-03-01 18:16:00|336.86|334.78|336.75|334.67|336.86|334.78|336.24|334.16|0
1646158570000|2022-03-01 18:16:10|337.27|335.19|338.18|336.1|338.18|336.1|337.27|335.19|0
1646158580000|2022-03-01 18:16:20|338.29|336.21|337.88|335.8|338.29|336.21|337.77|335.69|0
1646158590000|2022-03-01 18:16:30|337.98|335.9|336.45|334.37|337.98|335.9|336.45|334.37|0
1646158600000|2022-03-01 18:16:40|336.95|334.87|336.54|334.46|336.95|334.87|336.54|334.46|0
1646158610000|2022-03-01 18:16:50|337.26|335.18|337.88|335.8|337.88|335.8|337.26|335.18|0
1646158620000|2022-03-01 18:17:00|337.77|335.69|336.85|334.77|337.77|335.69|336.85|334.77|0
1646158630000|2022-03-01 18:17:10|338.29|336.21|337.88|335.8|338.5|336.42|337.88|335.8|0
1646158640000|2022-03-01 18:17:20|338.08|336|338.29|336.21|338.29|336.21|338.08|336|0
1646158650000|2022-03-01 18:17:30|337.67|335.59|337.57|335.49|338.18|336.1|337.57|335.49|0
1646158660000|2022-03-01 18:17:40|337.77|335.69|339.08|337|339.08|337|337.77|335.69|0
1646158670000|2022-03-01 18:17:50|339.39|337.31|339.08|337|339.39|337.31|339.08|337|0
1646158680000|2022-03-01 18:18:00|338.98|336.9|338.05|335.97|338.98|336.9|338.05|335.97|0
1646158690000|2022-03-01 18:18:10|337.95|335.87|339.08|337|339.39|337.31|337.95|335.87|0
1646158700000|2022-03-01 18:18:20|339.39|337.31|339.07|336.99|339.69|337.61|339.07|336.99|0
1646158710000|2022-03-01 18:18:30|338.77|336.69|338.36|336.28|338.77|336.69|338.36|336.28|0
1646158720000|2022-03-01 18:18:40|338.57|336.49|338.57|336.49|338.57|336.49|338.36|336.28|0
1646158730000|2022-03-01 18:18:50|338.46|336.38|338.77|336.69|338.77|336.69|338.46|336.38|0
1646158740000|2022-03-01 18:19:00|338.87|336.79|338.16|336.08|339.07|336.99|338.16|336.08|0
1646158750000|2022-03-01 18:19:10|338.57|336.49|337.54|335.46|338.57|336.49|337.54|335.46|0
1646158760000|2022-03-01 18:19:20|337.95|335.87|338.15|336.07|338.16|336.08|337.54|335.46|0
1646158770000|2022-03-01 18:19:30|337.75|335.67|337.34|335.26|337.95|335.87|337.34|335.26|0
1646158780000|2022-03-01 18:19:40|337.43|335.35|337.13|335.05|337.43|335.35|337.13|335.05|0
1646158790000|2022-03-01 18:19:50|337.23|335.15|337.13|335.05|337.54|335.46|337.13|335.05|0
1646158800000|2022-03-01 18:20:00|337.02|334.94|338.77|336.69|338.77|336.69|336.52|334.44|0
1646158810000|2022-03-01 18:20:10|338.97|336.89|339.18|337.1|339.79|337.71|338.97|336.89|0
1646158820000|2022-03-01 18:20:20|339.28|337.2|338.56|336.48|339.28|337.2|338.56|336.48|0
1646158830000|2022-03-01 18:20:30|338.36|336.28|339.18|337.1|339.18|337.1|338.36|336.28|0
1646158840000|2022-03-01 18:20:40|339.38|337.3|338.77|336.69|339.38|337.3|338.77|336.69|0
1646158850000|2022-03-01 18:20:50|338.36|336.28|337.95|335.87|338.36|336.28|337.74|335.66|0
1646158860000|2022-03-01 18:21:00|337.74|335.66|338.97|336.89|338.97|336.89|337.74|335.66|0
1646158870000|2022-03-01 18:21:10|339.18|337.1|339.18|337.1|339.18|337.1|338.97|336.89|0
1646158880000|2022-03-01 18:21:20|338.66|336.58|338.15|336.07|338.66|336.58|338.15|336.07|0
1646158890000|2022-03-01 18:21:30|337.95|335.87|336.72|334.64|337.95|335.87|336.72|334.64|0
1646158900000|2022-03-01 18:21:40|336.92|334.84|337.54|335.46|337.84|335.76|336.92|334.84|0
1646158910000|2022-03-01 18:21:50|337.95|335.87|338.35|336.27|338.35|336.27|337.95|335.87|0
1646158920000|2022-03-01 18:22:00|338.45|336.37|337.74|335.66|338.45|336.37|337.74|335.66|0
1646158930000|2022-03-01 18:22:10|337.33|335.25|337.33|335.25|337.33|335.25|337.13|335.05|0
1646158940000|2022-03-01 18:22:20|336.72|334.64|338.15|336.07|338.15|336.07|336.72|334.64|0
1646158950000|2022-03-01 18:22:30|337.94|335.86|338.56|336.48|338.76|336.68|337.94|335.86|0
1646158960000|2022-03-01 18:22:40|338.35|336.27|337.53|335.45|338.35|336.27|337.53|335.45|0
1646158970000|2022-03-01 18:22:50|337.33|335.25|337.53|335.45|337.94|335.86|337.33|335.25|0
1646158980000|2022-03-01 18:23:00|337.74|335.66|337.12|335.04|337.74|335.66|337.12|335.04|0
1646158990000|2022-03-01 18:23:10|336.92|334.84|337.43|335.35|337.53|335.45|336.92|334.84|0
1646159000000|2022-03-01 18:23:20|338.15|336.07|338.35|336.27|338.56|336.48|338.15|336.07|0
1646159010000|2022-03-01 18:23:30|338.45|336.37|338.15|336.07|338.45|336.37|337.94|335.86|0
1646159020000|2022-03-01 18:23:40|337.22|335.14|336.3|334.22|337.53|335.45|336.3|334.22|0
1646159030000|2022-03-01 18:23:50|336.71|334.63|336.71|334.63|337.12|335.04|336.71|334.63|0
1646159040000|2022-03-01 18:24:00|337.12|335.04|336.51|334.43|337.12|335.04|336.51|334.43|0
1646159050000|2022-03-01 18:24:10|336.3|334.22|337.12|335.04|337.12|335.04|336.3|334.22|0
1646159060000|2022-03-01 18:24:20|336.92|334.84|335.89|333.81|336.92|334.84|335.89|333.81|0
1646159070000|2022-03-01 18:24:30|336.1|334.02|336.1|334.02|336.1|334.02|335.89|333.81|0
1646159080000|2022-03-01 18:24:40|335.69|333.61|335.49|333.41|335.69|333.61|335.49|333.41|0
1646159090000|2022-03-01 18:24:50|334.67|332.59|334.06|331.98|334.67|332.59|334.06|331.98|0
1646159100000|2022-03-01 18:25:00|333.24|331.16|332.83|330.75|333.34|331.26|332.83|330.75|0
1646159110000|2022-03-01 18:25:10|332.32|330.24|332.43|330.35|332.63|330.55|332.32|330.24|0
1646159120000|2022-03-01 18:25:20|332.63|330.55|332.22|330.14|332.63|330.55|332.22|330.14|0
1646159130000|2022-03-01 18:25:30|332.43|330.35|331.91|329.83|332.43|330.35|331.91|329.83|0
1646159140000|2022-03-01 18:25:40|331.81|329.73|331|328.92|331.81|329.73|331|328.92|0
1646159150000|2022-03-01 18:25:50|331.41|329.33|330.8|328.72|331.41|329.33|330.8|328.72|0
1646159160000|2022-03-01 18:26:00|330.19|328.11|331.2|329.12|331.2|329.12|329.58|327.5|0
1646159170000|2022-03-01 18:26:10|331.1|329.02|331|328.92|331.1|329.02|330.8|328.72|0
1646159180000|2022-03-01 18:26:20|331.41|329.33|331.61|329.53|331.61|329.53|330.8|328.72|0
1646159190000|2022-03-01 18:26:30|331.1|329.02|331|328.92|331.1|329.02|330.8|328.72|0
1646159200000|2022-03-01 18:26:40|331.71|329.63|331.41|329.33|331.71|329.63|331.41|329.33|0
1646159210000|2022-03-01 18:26:50|331.5|329.42|330.8|328.72|331.5|329.42|330.8|328.72|0
1646159220000|2022-03-01 18:27:00|330.39|328.31|328.77|326.69|330.39|328.31|328.77|326.69|0
1646159230000|2022-03-01 18:27:10|329.17|327.09|328.97|326.89|329.17|327.09|328.97|326.89|0
1646159240000|2022-03-01 18:27:20|329.27|327.19|330.19|328.11|330.19|328.11|328.97|326.89|0
1646159250000|2022-03-01 18:27:30|330.28|328.2|330.79|328.71|330.79|328.71|330.28|328.2|0
1646159260000|2022-03-01 18:27:40|331.81|329.73|332.01|329.93|332.01|329.93|331.81|329.73|0
1646159270000|2022-03-01 18:27:50|331.81|329.73|330.79|328.71|331.81|329.73|330.79|328.71|0
1646159280000|2022-03-01 18:28:00|331.2|329.12|331|328.92|331.61|329.53|331|328.92|0
1646159290000|2022-03-01 18:28:10|330.89|328.81|329.37|327.29|330.89|328.81|329.37|327.29|0
1646159300000|2022-03-01 18:28:20|329.58|327.5|329.17|327.09|329.58|327.5|329.17|327.09|0
1646159310000|2022-03-01 18:28:30|328.97|326.89|327.04|324.96|328.97|326.89|327.04|324.96|0
1646159320000|2022-03-01 18:28:40|326.6|324.52|327.85|325.77|328.45|326.37|326.6|324.52|0
1646159330000|2022-03-01 18:28:50|328.25|326.17|328.05|325.97|328.25|326.17|327.64|325.56|0
1646159340000|2022-03-01 18:29:00|328.25|326.17|328.65|326.57|328.65|326.57|328.05|325.97|0
1646159350000|2022-03-01 18:29:10|329.06|326.98|328.45|326.37|329.15|327.07|328.45|326.37|0
1646159360000|2022-03-01 18:29:20|328.25|326.17|328.35|326.27|328.35|326.27|328.25|326.17|0
1646159370000|2022-03-01 18:29:30|327.84|325.76|327.44|325.36|327.84|325.76|326.84|324.76|0
1646159380000|2022-03-01 18:29:40|327.04|324.96|327.13|325.05|327.13|325.05|326.73|324.65|0
1646159390000|2022-03-01 18:29:50|327.44|325.36|326.83|324.75|327.44|325.36|326.43|324.35|0
1646159400000|2022-03-01 18:30:00|326.63|324.55|327.04|324.96|327.04|324.96|326.53|324.45|0
1646159410000|2022-03-01 18:30:10|327.24|325.16|328.25|326.17|328.25|326.17|327.24|325.16|0
1646159420000|2022-03-01 18:30:20|328.45|326.37|329.26|327.18|329.26|327.18|328.45|326.37|0
1646159430000|2022-03-01 18:30:30|329.05|326.97|327.24|325.16|329.05|326.97|327.24|325.16|0
1646159440000|2022-03-01 18:30:40|327.03|324.95|326.73|324.65|327.03|324.95|326.73|324.65|0
1646159450000|2022-03-01 18:30:50|327.13|325.05|328.65|326.57|328.65|326.57|327.13|325.05|0
1646159460000|2022-03-01 18:31:00|328.34|326.26|327.84|325.76|328.34|326.26|327.44|325.36|0
1646159470000|2022-03-01 18:31:10|326.93|324.85|327.64|325.56|327.64|325.56|326.93|324.85|0
1646159480000|2022-03-01 18:31:20|327.24|325.16|327.64|325.56|327.64|325.56|327.24|325.16|0
1646159490000|2022-03-01 18:31:30|327.84|325.76|328.65|326.57|328.65|326.57|327.84|325.76|0
1646159500000|2022-03-01 18:31:40|328.24|326.16|329.05|326.97|329.46|327.38|328.24|326.16|0
1646159510000|2022-03-01 18:31:50|328.34|326.26|328.24|326.16|328.74|326.66|328.24|326.16|0
1646159520000|2022-03-01 18:32:00|328.74|326.66|327.64|325.56|328.74|326.66|327.23|325.15|0
1646159530000|2022-03-01 18:32:10|327.44|325.36|327.23|325.15|327.44|325.36|327.03|324.95|0
1646159540000|2022-03-01 18:32:20|326.83|324.75|326.83|324.75|327.23|325.15|326.83|324.75|0
1646159550000|2022-03-01 18:32:30|327.03|324.95|327.23|325.15|327.23|325.15|326.63|324.55|0
1646159560000|2022-03-01 18:32:40|326.83|324.75|327.33|325.25|327.33|325.25|326.83|324.75|0
1646159570000|2022-03-01 18:32:50|327.64|325.56|328.04|325.96|328.65|326.57|327.64|325.56|0
1646159580000|2022-03-01 18:33:00|328.65|326.57|327.84|325.76|328.65|326.57|327.84|325.76|0
1646159590000|2022-03-01 18:33:10|327.63|325.55|328.04|325.96|328.04|325.96|327.33|325.25|0
1646159600000|2022-03-01 18:33:20|327.84|325.76|326.92|324.84|327.84|325.76|326.22|324.14|0
1646159610000|2022-03-01 18:33:30|326.83|324.75|327.13|325.05|327.13|325.05|326.83|324.75|0
1646159620000|2022-03-01 18:33:40|326.83|324.75|327.23|325.15|327.23|325.15|326.83|324.75|0
1646159630000|2022-03-01 18:33:50|328.04|325.96|329.05|326.97|329.05|326.97|328.04|325.96|0
1646159640000|2022-03-01 18:34:00|330.56|328.48|330.87|328.79|331.17|329.09|330.56|328.48|0
1646159650000|2022-03-01 18:34:10|331.27|329.19|331.57|329.49|331.57|329.49|331.07|328.99|0
1646159660000|2022-03-01 18:34:20|331.68|329.6|330.87|328.79|331.68|329.6|330.87|328.79|0
1646159670000|2022-03-01 18:34:30|330.56|328.48|330.87|328.79|331.07|328.99|330.36|328.28|0
1646159680000|2022-03-01 18:34:40|330.26|328.18|328.44|326.36|330.26|328.18|328.44|326.36|0
1646159690000|2022-03-01 18:34:50|328.24|326.16|328.44|326.36|328.44|326.36|328.24|326.16|0
1646159700000|2022-03-01 18:35:00|327.32|325.24|327.43|325.35|327.63|325.55|327.32|325.24|0
1646159710000|2022-03-01 18:35:10|327.03|324.95|327.12|325.04|327.12|325.04|326.82|324.74|0
1646159720000|2022-03-01 18:35:20|326.62|324.54|326.42|324.34|326.62|324.54|326.42|324.34|0
1646159730000|2022-03-01 18:35:30|326.62|324.54|326.42|324.34|326.62|324.54|326.42|324.34|0
1646159740000|2022-03-01 18:35:40|327.02|324.94|328.24|326.16|329.04|326.96|326.92|324.84|0
1646159750000|2022-03-01 18:35:50|328.84|326.76|330.36|328.28|330.36|328.28|328.74|326.66|0
1646159760000|2022-03-01 18:36:00|329.45|327.37|329.45|327.37|329.45|327.37|329.04|326.96|0
1646159770000|2022-03-01 18:36:10|329.85|327.77|330.26|328.18|330.76|328.68|329.75|327.67|0
1646159780000|2022-03-01 18:36:20|330.46|328.38|331.27|329.19|331.47|329.39|330.46|328.38|0
1646159790000|2022-03-01 18:36:30|331.07|328.99|331.07|328.99|331.07|328.99|331.07|328.99|0
1646159800000|2022-03-01 18:36:40|331.27|329.19|333.1|331.02|333.5|331.42|331.27|329.19|0
1646159810000|2022-03-01 18:36:50|332.69|330.61|331.47|329.39|332.69|330.61|331.47|329.39|0
1646159820000|2022-03-01 18:37:00|332.38|330.3|333.1|331.02|333.1|331.02|332.38|330.3|0
1646159830000|2022-03-01 18:37:10|332.89|330.81|332.49|330.41|333.3|331.22|332.49|330.41|0
1646159840000|2022-03-01 18:37:20|331.88|329.8|332.18|330.1|332.18|330.1|331.47|329.39|0
1646159850000|2022-03-01 18:37:30|331.88|329.8|332.58|330.5|332.58|330.5|331.47|329.39|0
1646159860000|2022-03-01 18:37:40|332.49|330.41|332.89|330.81|333.3|331.22|332.48|330.4|0
1646159870000|2022-03-01 18:37:50|334.11|332.03|333.91|331.83|334.11|332.03|333.6|331.52|0
1646159880000|2022-03-01 18:38:00|333.3|331.22|332.48|330.4|333.3|331.22|331.97|329.89|0
1646159890000|2022-03-01 18:38:10|332.28|330.2|333.8|331.72|333.91|331.83|332.28|330.2|0
1646159900000|2022-03-01 18:38:20|334.31|332.23|334.11|332.03|334.31|332.23|333.91|331.83|0
1646159910000|2022-03-01 18:38:30|333.7|331.62|332.28|330.2|333.7|331.62|332.28|330.2|0
1646159920000|2022-03-01 18:38:40|332.69|330.61|333.91|331.83|333.91|331.83|332.69|330.61|0
1646159930000|2022-03-01 18:38:50|333.8|331.72|333.29|331.21|333.8|331.72|332.99|330.91|0
1646159940000|2022-03-01 18:39:00|333.8|331.72|333.29|331.21|333.8|331.72|333.09|331.01|0
1646159950000|2022-03-01 18:39:10|333.5|331.42|333.09|331.01|333.5|331.42|333.09|331.01|0
1646159960000|2022-03-01 18:39:20|333.39|331.31|333.09|331.01|333.7|331.62|333.09|331.01|0
1646159970000|2022-03-01 18:39:30|333.19|331.11|333.29|331.21|333.29|331.21|333.19|331.11|0
1646159980000|2022-03-01 18:39:40|332.89|330.81|333.9|331.82|333.9|331.82|332.58|330.5|0
1646159990000|2022-03-01 18:39:50|333.8|331.72|334.11|332.03|334.11|332.03|333.8|331.72|0
1646160000000|2022-03-01 18:40:00|333.7|331.62|332.68|330.6|334|331.92|332.68|330.6|0
1646160010000|2022-03-01 18:40:10|332.28|330.2|332.28|330.2|332.28|330.2|331.87|329.79|0
1646160020000|2022-03-01 18:40:20|333.7|331.62|333.5|331.42|333.8|331.72|333.5|331.42|0
1646160030000|2022-03-01 18:40:30|333.59|331.51|334.31|332.23|334.31|332.23|333.29|331.21|0
1646160040000|2022-03-01 18:40:40|333.9|331.82|333.8|331.72|334.1|332.02|333.8|331.72|0
1646160050000|2022-03-01 18:40:50|333.49|331.41|332.68|330.6|333.49|331.41|332.48|330.4|0
1646160060000|2022-03-01 18:41:00|332.28|330.2|333.29|331.21|333.29|331.21|332.28|330.2|0
1646160070000|2022-03-01 18:41:10|332.88|330.8|333.09|331.01|333.09|331.01|332.68|330.6|0
1646160080000|2022-03-01 18:41:20|333.9|331.82|333.49|331.41|333.9|331.82|333.09|331.01|0
1646160090000|2022-03-01 18:41:30|333.7|331.62|333.29|331.21|333.9|331.82|333.29|331.21|0
1646160100000|2022-03-01 18:41:40|332.88|330.8|333.49|331.41|333.49|331.41|332.68|330.6|0
1646160110000|2022-03-01 18:41:50|333.7|331.62|334.51|332.43|334.71|332.63|333.7|331.62|0
1646160120000|2022-03-01 18:42:00|334.71|332.63|332.98|330.9|334.71|332.63|332.98|330.9|0
1646160130000|2022-03-01 18:42:10|332.48|330.4|332.68|330.6|332.68|330.6|332.27|330.19|0
1646160140000|2022-03-01 18:42:20|332.57|330.49|332.48|330.4|332.88|330.8|332.48|330.4|0
1646160150000|2022-03-01 18:42:30|332.07|329.99|330.85|328.77|332.07|329.99|330.85|328.77|0
1646160160000|2022-03-01 18:42:40|330.65|328.57|330.24|328.16|330.85|328.77|330.24|328.16|0
1646160170000|2022-03-01 18:42:50|330.04|327.96|330.45|328.37|330.85|328.77|330.04|327.96|0
1646160180000|2022-03-01 18:43:00|330.85|328.77|329.94|327.86|330.85|328.77|329.84|327.76|0
1646160190000|2022-03-01 18:43:10|329.23|327.15|329.94|327.86|330.04|327.96|329.23|327.15|0
1646160200000|2022-03-01 18:43:20|330.34|328.26|330.24|328.16|330.34|328.26|329.84|327.76|0
1646160210000|2022-03-01 18:43:30|330.85|328.77|330.24|328.16|330.85|328.77|330.24|328.16|0
1646160220000|2022-03-01 18:43:40|329.84|327.76|330.14|328.06|330.14|328.06|329.64|327.56|0
1646160230000|2022-03-01 18:43:50|330.44|328.36|330.44|328.36|330.44|328.36|330.24|328.16|0
1646160240000|2022-03-01 18:44:00|330.34|328.26|330.85|328.77|330.85|328.77|329.84|327.76|0
1646160250000|2022-03-01 18:44:10|330.44|328.36|330.85|328.77|330.85|328.77|330.44|328.36|0
1646160260000|2022-03-01 18:44:20|330.65|328.57|330.85|328.77|330.95|328.87|330.65|328.57|0
1646160270000|2022-03-01 18:44:30|331.15|329.07|331.05|328.97|331.15|329.07|330.74|328.66|0
1646160280000|2022-03-01 18:44:40|330.95|328.87|331.66|329.58|331.66|329.58|330.95|328.87|0
1646160290000|2022-03-01 18:44:50|331.46|329.38|331.05|328.97|331.46|329.38|331.05|328.97|0
1646160300000|2022-03-01 18:45:00|331.86|329.78|330.85|328.77|331.86|329.78|330.85|328.77|0
1646160310000|2022-03-01 18:45:10|331.66|329.58|332.47|330.39|332.47|330.39|331.66|329.58|0
1646160320000|2022-03-01 18:45:20|332.27|330.19|333.49|331.41|333.69|331.61|332.27|330.19|0
1646160330000|2022-03-01 18:45:30|334.1|332.02|335.72|333.64|335.93|333.85|334.1|332.02|0
1646160340000|2022-03-01 18:45:40|335.41|333.33|334.71|332.63|335.41|333.33|334.71|332.63|0
1646160350000|2022-03-01 18:45:50|334.91|332.83|333.69|331.61|334.91|332.83|333.69|331.61|0
1646160360000|2022-03-01 18:46:00|333.28|331.2|332.47|330.39|333.28|331.2|332.47|330.39|0
1646160370000|2022-03-01 18:46:10|332.27|330.19|330.84|328.76|332.27|330.19|330.84|328.76|0
1646160380000|2022-03-01 18:46:20|331.14|329.06|330.44|328.36|331.14|329.06|330.44|328.36|0
1646160390000|2022-03-01 18:46:30|330.64|328.56|331.25|329.17|331.25|329.17|330.64|328.56|0
1646160400000|2022-03-01 18:46:40|331.05|328.97|330.74|328.66|331.05|328.97|330.74|328.66|0
1646160410000|2022-03-01 18:46:50|330.84|328.76|330.64|328.56|330.84|328.76|330.33|328.25|0
1646160420000|2022-03-01 18:47:00|330.44|328.36|331.86|329.78|331.95|329.87|330.44|328.36|0
1646160430000|2022-03-01 18:47:10|331.25|329.17|330.44|328.36|331.25|329.17|330.44|328.36|0
1646160440000|2022-03-01 18:47:20|330.74|328.66|331.65|329.57|331.65|329.57|330.74|328.66|0
1646160450000|2022-03-01 18:47:30|332.06|329.98|332.06|329.98|332.36|330.28|332.06|329.98|0
1646160460000|2022-03-01 18:47:40|331.65|329.57|330.64|328.56|331.65|329.57|330.44|328.36|0
1646160470000|2022-03-01 18:47:50|330.94|328.86|331.04|328.96|331.25|329.17|330.94|328.86|0
1646160480000|2022-03-01 18:48:00|331.25|329.17|331.25|329.17|331.86|329.78|331.25|329.17|0
1646160490000|2022-03-01 18:48:10|332.26|330.18|330.84|328.76|332.26|330.18|330.84|328.76|0
1646160500000|2022-03-01 18:48:20|330.64|328.56|330.64|328.56|330.64|328.56|330.23|328.15|0
1646160510000|2022-03-01 18:48:30|330.94|328.86|329.42|327.34|331.45|329.37|329.42|327.34|0
1646160520000|2022-03-01 18:48:40|328.01|325.93|326.8|324.72|328.01|325.93|326.8|324.72|0
1646160530000|2022-03-01 18:48:50|327.5|325.42|327|324.92|327.5|325.42|327|324.92|0
1646160540000|2022-03-01 18:49:00|328.01|325.93|330.03|327.95|330.03|327.95|328.01|325.93|0
1646160550000|2022-03-01 18:49:10|330.13|328.05|330.03|327.95|330.13|328.05|329.92|327.84|0
1646160560000|2022-03-01 18:49:20|330.23|328.15|330.64|328.56|330.64|328.56|330.13|328.05|0
1646160570000|2022-03-01 18:49:30|331.04|328.96|329.83|327.75|331.04|328.96|329.83|327.75|0
1646160580000|2022-03-01 18:49:40|329.92|327.84|330.03|327.95|330.13|328.05|329.92|327.84|0
1646160590000|2022-03-01 18:49:50|329.22|327.14|329.62|327.54|329.62|327.54|329.22|327.14|0
1646160600000|2022-03-01 18:50:00|329.42|327.34|330.58|328.5|331.18|329.1|329.42|327.34|0
1646160610000|2022-03-01 18:50:10|330.78|328.7|330.18|328.1|330.78|328.7|330.18|328.1|0
1646160620000|2022-03-01 18:50:20|330.47|328.39|331.08|329|331.08|329|330.47|328.39|0
1646160630000|2022-03-01 18:50:30|331.59|329.51|330.38|328.3|331.59|329.51|330.38|328.3|0
1646160640000|2022-03-01 18:50:40|330.58|328.5|331.38|329.3|331.38|329.3|330.58|328.5|0
1646160650000|2022-03-01 18:50:50|331.18|329.1|333|330.92|333|330.92|331.18|329.1|0
1646160660000|2022-03-01 18:51:00|333.8|331.72|333.2|331.12|334.41|332.33|333.2|331.12|0
1646160670000|2022-03-01 18:51:10|332.79|330.71|333.2|331.12|333.6|331.52|332.79|330.71|0
1646160680000|2022-03-01 18:51:20|332.59|330.51|331.58|329.5|332.59|330.51|331.58|329.5|0
1646160690000|2022-03-01 18:51:30|331.68|329.6|332.49|330.41|332.49|330.41|331.58|329.5|0
1646160700000|2022-03-01 18:51:40|332.79|330.71|333.4|331.32|333.49|331.41|332.69|330.61|0
1646160710000|2022-03-01 18:51:50|333.7|331.62|332.99|330.91|333.7|331.62|332.79|330.71|0
1646160720000|2022-03-01 18:52:00|331.68|329.6|332.49|330.41|332.49|330.41|331.38|329.3|0
1646160730000|2022-03-01 18:52:10|332.59|330.51|331.98|329.9|332.59|330.51|331.98|329.9|0
1646160740000|2022-03-01 18:52:20|332.59|330.51|332.59|330.51|332.59|330.51|332.08|330|0
1646160750000|2022-03-01 18:52:30|330.98|328.9|331.78|329.7|331.78|329.7|330.78|328.7|0
1646160760000|2022-03-01 18:52:40|332.19|330.11|331.38|329.3|332.19|330.11|331.38|329.3|0
1646160770000|2022-03-01 18:52:50|331.78|329.7|331.18|329.1|332.19|330.11|331.18|329.1|0
1646160780000|2022-03-01 18:53:00|330.57|328.49|331.48|329.4|331.48|329.4|330.57|328.49|0
1646160790000|2022-03-01 18:53:10|331.58|329.5|332.79|330.71|332.79|330.71|331.58|329.5|0
1646160800000|2022-03-01 18:53:20|332.59|330.51|333.39|331.31|333.39|331.31|332.48|330.4|0
1646160810000|2022-03-01 18:53:30|332.59|330.51|331.68|329.6|332.59|330.51|331.68|329.6|0
1646160820000|2022-03-01 18:53:40|331.58|329.5|332.79|330.71|332.79|330.71|331.58|329.5|0
1646160830000|2022-03-01 18:53:50|333.6|331.52|333.8|331.72|333.8|331.72|333.19|331.11|0
1646160840000|2022-03-01 18:54:00|333.6|331.52|332.79|330.71|333.6|331.52|332.79|330.71|0
1646160850000|2022-03-01 18:54:10|332.38|330.3|333.59|331.51|333.59|331.51|332.38|330.3|0
1646160860000|2022-03-01 18:54:20|333.89|331.81|335.82|333.74|335.82|333.74|333.89|331.81|0
1646160870000|2022-03-01 18:54:30|334.7|332.62|333.8|331.72|334.7|332.62|333.8|331.72|0
1646160880000|2022-03-01 18:54:40|333.49|331.41|334.4|332.32|334.4|332.32|333.49|331.41|0
1646160890000|2022-03-01 18:54:50|333.8|331.72|334.7|332.62|334.7|332.62|333.8|331.72|0
1646160900000|2022-03-01 18:55:00|334.4|332.32|333.59|331.51|334.4|332.32|333.59|331.51|0
1646160910000|2022-03-01 18:55:10|332.99|330.91|334.2|332.12|334.4|332.32|332.99|330.91|0
1646160920000|2022-03-01 18:55:20|334.6|332.52|333.59|331.51|334.6|332.52|333.59|331.51|0
1646160930000|2022-03-01 18:55:30|334.09|332.01|333.59|331.51|334.09|332.01|333.59|331.51|0
1646160940000|2022-03-01 18:55:40|334|331.92|334.4|332.32|334.4|332.32|334|331.92|0
1646160950000|2022-03-01 18:55:50|334|331.92|333.39|331.31|334|331.92|333.19|331.11|0
1646160960000|2022-03-01 18:56:00|333.79|331.71|333.59|331.51|333.99|331.91|333.49|331.41|0
1646160970000|2022-03-01 18:56:10|333.49|331.41|333.39|331.31|333.49|331.41|332.18|330.1|0
1646160980000|2022-03-01 18:56:20|332.58|330.5|333.19|331.11|333.59|331.51|332.58|330.5|0
1646160990000|2022-03-01 18:56:30|333.99|331.91|334.7|332.62|334.7|332.62|333.99|331.91|0
1646161000000|2022-03-01 18:56:40|334.8|332.72|335.81|333.73|336.22|334.14|334.8|332.72|0
1646161010000|2022-03-01 18:56:50|335.61|333.53|335.61|333.53|335.61|333.53|335.51|333.43|0
1646161020000|2022-03-01 18:57:00|335.81|333.73|335.81|333.73|335.81|333.73|335|332.92|0
1646161030000|2022-03-01 18:57:10|335.91|333.83|336.62|334.54|337.23|335.15|335.91|333.83|0
1646161040000|2022-03-01 18:57:20|336.83|334.75|336.62|334.54|336.92|334.84|336.62|334.54|0
1646161050000|2022-03-01 18:57:30|336.83|334.75|337.73|335.65|337.73|335.65|336.83|334.75|0
1646161060000|2022-03-01 18:57:40|337.84|335.76|337.53|335.45|337.84|335.76|337.53|335.45|0
1646161070000|2022-03-01 18:57:50|337.43|335.35|336.22|334.14|337.43|335.35|336.22|334.14|0
1646161080000|2022-03-01 18:58:00|335.81|333.73|335.41|333.33|335.81|333.73|335.41|333.33|0
1646161090000|2022-03-01 18:58:10|335.61|333.53|335.71|333.63|335.71|333.63|335.41|333.33|0
1646161100000|2022-03-01 18:58:20|335.41|333.33|336.01|333.93|336.62|334.54|335.41|333.33|0
1646161110000|2022-03-01 18:58:30|336.62|334.54|336.51|334.43|336.62|334.54|336.31|334.23|0
1646161120000|2022-03-01 18:58:40|336.82|334.74|336.42|334.34|336.82|334.74|336.42|334.34|0
1646161130000|2022-03-01 18:58:50|336.82|334.74|336.72|334.64|336.82|334.74|336.42|334.34|0
1646161140000|2022-03-01 18:59:00|336.62|334.54|335.81|333.73|336.62|334.54|335.81|333.73|0
1646161150000|2022-03-01 18:59:10|336.21|334.13|336.01|333.93|336.21|334.13|336.01|333.93|0
1646161160000|2022-03-01 18:59:20|335.4|333.32|334.8|332.72|335.61|333.53|334.8|332.72|0
1646161170000|2022-03-01 18:59:30|334.39|332.31|334.39|332.31|335.3|333.22|334.39|332.31|0
1646161180000|2022-03-01 18:59:40|334.29|332.21|333.99|331.91|334.29|332.21|333.79|331.71|0
1646161190000|2022-03-01 18:59:50|334.19|332.11|335|332.92|335|332.92|333.99|331.91|0
1646161200000|2022-03-01 19:00:00|335.4|333.32|334.59|332.51|335.81|333.73|334.59|332.51|0
1646161210000|2022-03-01 19:00:10|335.6|333.52|334.39|332.31|335.6|333.52|334.19|332.11|0
1646161220000|2022-03-01 19:00:20|333.78|331.7|333.68|331.6|333.99|331.91|333.68|331.6|0
1646161230000|2022-03-01 19:00:30|333.58|331.5|334.39|332.31|334.39|332.31|333.58|331.5|0
1646161240000|2022-03-01 19:00:40|333.58|331.5|332.98|330.9|333.58|331.5|332.98|330.9|0
1646161250000|2022-03-01 19:00:50|332.77|330.69|332.77|330.69|332.87|330.79|332.77|330.69|0
1646161260000|2022-03-01 19:01:00|332.57|330.49|330.15|328.07|332.57|330.49|330.15|328.07|0
1646161270000|2022-03-01 19:01:10|329.95|327.87|330.25|328.17|330.25|328.17|329.75|327.67|0
1646161280000|2022-03-01 19:01:20|328.95|326.87|328.84|326.76|329.35|327.27|328.84|326.76|0
1646161290000|2022-03-01 19:01:30|328.95|326.87|330.63|328.55|330.63|328.55|328.95|326.87|0
1646161300000|2022-03-01 19:01:40|330.83|328.75|332.23|330.15|332.23|330.15|330.83|328.75|0
1646161310000|2022-03-01 19:01:50|331.83|329.75|332.03|329.95|332.23|330.15|331.83|329.75|0
1646161320000|2022-03-01 19:02:00|331.52|329.44|331.52|329.44|332.43|330.35|331.52|329.44|0
1646161330000|2022-03-01 19:02:10|331.43|329.35|331.03|328.95|331.43|329.35|330.83|328.75|0
1646161340000|2022-03-01 19:02:20|332.03|329.95|331.63|329.55|332.03|329.95|331.43|329.35|0
1646161350000|2022-03-01 19:02:30|330.83|328.75|330.82|328.74|331.23|329.15|330.82|328.74|0
1646161360000|2022-03-01 19:02:40|331.43|329.35|331.83|329.75|331.92|329.84|331.32|329.24|0
1646161370000|2022-03-01 19:02:50|332.63|330.55|332.43|330.35|332.83|330.75|332.43|330.35|0
1646161380000|2022-03-01 19:03:00|331.92|329.84|331.22|329.14|331.92|329.84|331.22|329.14|0
1646161390000|2022-03-01 19:03:10|331.02|328.94|332.43|330.35|332.43|330.35|331.02|328.94|0
1646161400000|2022-03-01 19:03:20|332.23|330.15|331.32|329.24|332.23|330.15|331.32|329.24|0
1646161410000|2022-03-01 19:03:30|331.62|329.54|331.62|329.54|331.83|329.75|331.42|329.34|0
1646161420000|2022-03-01 19:03:40|331.22|329.14|333.03|330.95|333.03|330.95|330.62|328.54|0
1646161430000|2022-03-01 19:03:50|333.33|331.25|333.03|330.95|333.43|331.35|333.03|330.95|0
1646161440000|2022-03-01 19:04:00|333.12|331.04|333.83|331.75|333.83|331.75|333.12|331.04|0
1646161450000|2022-03-01 19:04:10|333.73|331.65|334.13|332.05|334.53|332.45|333.73|331.65|0
1646161460000|2022-03-01 19:04:20|334.03|331.95|333.83|331.75|334.64|332.56|333.83|331.75|0
1646161470000|2022-03-01 19:04:30|334.23|332.15|335.04|332.96|335.04|332.96|334.23|332.15|0
1646161480000|2022-03-01 19:04:40|335.24|333.16|336.14|334.06|336.14|334.06|335.24|333.16|0
1646161490000|2022-03-01 19:04:50|335.84|333.76|334.64|332.56|335.84|333.76|334.64|332.56|0
1646161500000|2022-03-01 19:05:00|334.43|332.35|333.73|331.65|334.63|332.55|333.52|331.44|0
1646161510000|2022-03-01 19:05:10|334.73|332.65|335.04|332.96|335.34|333.26|334.73|332.65|0
1646161520000|2022-03-01 19:05:20|335.33|333.25|335.74|333.66|335.74|333.66|335.33|333.25|0
1646161530000|2022-03-01 19:05:30|336.25|334.17|336.25|334.17|336.45|334.37|336.25|334.17|0
1646161540000|2022-03-01 19:05:40|336.75|334.67|335.84|333.76|336.75|334.67|335.84|333.76|0
1646161550000|2022-03-01 19:05:50|336.24|334.16|335.84|333.76|336.24|334.16|335.84|333.76|0
1646161560000|2022-03-01 19:06:00|336.04|333.96|337.25|335.17|337.25|335.17|335.64|333.56|0
1646161570000|2022-03-01 19:06:10|336.85|334.77|336.34|334.26|337.15|335.07|336.34|334.26|0
1646161580000|2022-03-01 19:06:20|336.14|334.06|336.95|334.87|336.95|334.87|336.14|334.06|0
1646161590000|2022-03-01 19:06:30|336.75|334.67|336.75|334.67|336.75|334.67|336.75|334.67|0
1646161600000|2022-03-01 19:06:40|336.55|334.47|336.44|334.36|336.75|334.67|336.44|334.36|0
1646161610000|2022-03-01 19:06:50|336.14|334.06|334.12|332.04|336.14|334.06|334.12|332.04|0
1646161620000|2022-03-01 19:07:00|333.72|331.64|333.12|331.04|333.72|331.64|332.92|330.84|0
1646161630000|2022-03-01 19:07:10|332.51|330.43|332.51|330.43|333.12|331.04|332.51|330.43|0
1646161640000|2022-03-01 19:07:20|332.71|330.63|332.71|330.63|332.71|330.63|332.41|330.33|0
1646161650000|2022-03-01 19:07:30|332.11|330.03|331.8|329.72|332.11|330.03|331.8|329.72|0
1646161660000|2022-03-01 19:07:40|331.91|329.83|332.21|330.13|332.21|330.13|331.8|329.72|0
1646161670000|2022-03-01 19:07:50|332.71|330.63|334.52|332.44|334.52|332.44|332.71|330.63|0
1646161680000|2022-03-01 19:08:00|334.73|332.65|335.13|333.05|335.13|333.05|334.52|332.44|0
1646161690000|2022-03-01 19:08:10|335.33|333.25|334.73|332.65|335.33|333.25|334.73|332.65|0
1646161700000|2022-03-01 19:08:20|335.33|333.25|334.42|332.34|335.33|333.25|334.42|332.34|0
1646161710000|2022-03-01 19:08:30|334.73|332.65|335.33|333.25|335.33|333.25|334.73|332.65|0
1646161720000|2022-03-01 19:08:40|334.52|332.44|334.72|332.64|334.72|332.64|334.52|332.44|0
1646161730000|2022-03-01 19:08:50|335.02|332.94|334.22|332.14|335.02|332.94|334.22|332.14|0
1646161740000|2022-03-01 19:09:00|334.01|331.93|333.31|331.23|334.01|331.93|333.31|331.23|0
1646161750000|2022-03-01 19:09:10|333.51|331.43|333.51|331.43|333.51|331.43|333.51|331.43|0
1646161760000|2022-03-01 19:09:20|333.11|331.03|333.81|331.73|333.81|331.73|332.91|330.83|0
1646161770000|2022-03-01 19:09:30|333.92|331.84|333.92|331.84|333.92|331.84|333.81|331.73|0
1646161780000|2022-03-01 19:09:40|333.72|331.64|332.71|330.63|333.72|331.64|332.71|330.63|0
1646161790000|2022-03-01 19:09:50|333.11|331.03|333.11|331.03|333.11|331.03|332.31|330.23|0
1646161800000|2022-03-01 19:10:00|333.31|331.23|333.31|331.23|333.71|331.63|333.31|331.23|0
1646161810000|2022-03-01 19:10:10|333.21|331.13|332.1|330.02|333.21|331.13|332.1|330.02|0
1646161820000|2022-03-01 19:10:20|332.3|330.22|333.11|331.03|333.11|331.03|332.1|330.02|0
1646161830000|2022-03-01 19:10:30|332.91|330.83|333.31|331.23|333.31|331.23|332.91|330.83|0
1646161840000|2022-03-01 19:10:40|333|330.92|333.31|331.23|333.31|331.23|333|330.92|0
1646161850000|2022-03-01 19:10:50|333.61|331.53|333.21|331.13|333.61|331.53|333.11|331.03|0
1646161860000|2022-03-01 19:11:00|332.3|330.22|331.9|329.82|332.3|330.22|331.9|329.82|0
1646161870000|2022-03-01 19:11:10|331.3|329.22|330.59|328.51|331.3|329.22|330.59|328.51|0
1646161880000|2022-03-01 19:11:20|330.29|328.21|329.89|327.81|330.29|328.21|329.89|327.81|0
1646161890000|2022-03-01 19:11:30|329.49|327.41|329.49|327.41|329.49|327.41|329.49|327.41|0
1646161900000|2022-03-01 19:11:40|329.09|327.01|328.89|326.81|329.09|327.01|328.89|326.81|0
1646161910000|2022-03-01 19:11:50|329.49|327.41|330.39|328.31|330.69|328.61|329.49|327.41|0
1646161920000|2022-03-01 19:12:00|330.29|328.21|329.39|327.31|330.49|328.41|329.39|327.31|0
1646161930000|2022-03-01 19:12:10|329.69|327.61|330.89|328.81|330.89|328.81|329.69|327.61|0
1646161940000|2022-03-01 19:12:20|331.19|329.11|330.89|328.81|331.7|329.62|330.89|328.81|0
1646161950000|2022-03-01 19:12:30|331.3|329.22|332.1|330.02|332.1|330.02|331.3|329.22|0
1646161960000|2022-03-01 19:12:40|332.5|330.42|332.7|330.62|332.7|330.62|332.3|330.22|0
1646161970000|2022-03-01 19:12:50|333.1|331.02|332.5|330.42|333.1|331.02|332.5|330.42|0
1646161980000|2022-03-01 19:13:00|332.7|330.62|331.29|329.21|332.7|330.62|331.29|329.21|0
1646161990000|2022-03-01 19:13:10|331.09|329.01|332.1|330.02|332.3|330.22|331.09|329.01|0
1646162000000|2022-03-01 19:13:20|332.3|330.22|332.1|330.02|332.5|330.42|332.1|330.02|0
1646162010000|2022-03-01 19:13:30|330.89|328.81|330.29|328.21|330.89|328.81|330.09|328.01|0
1646162020000|2022-03-01 19:13:40|329.98|327.9|330.49|328.41|330.49|328.41|329.98|327.9|0
1646162030000|2022-03-01 19:13:50|330.18|328.1|330.29|328.21|330.29|328.21|330.09|328.01|0
1646162040000|2022-03-01 19:14:00|330.49|328.41|329.69|327.61|330.49|328.41|329.69|327.61|0
1646162050000|2022-03-01 19:14:10|330.29|328.21|330.29|328.21|330.29|328.21|330.29|328.21|0
1646162060000|2022-03-01 19:14:20|330.69|328.61|330.69|328.61|331.29|329.21|330.69|328.61|0
1646162070000|2022-03-01 19:14:30|330.49|328.41|331.09|329.01|331.39|329.31|330.49|328.41|0
1646162080000|2022-03-01 19:14:40|330.89|328.81|331.09|329.01|331.09|329.01|330.89|328.81|0
1646162090000|2022-03-01 19:14:50|331.49|329.41|331.69|329.61|331.69|329.61|331.49|329.41|0
1646162100000|2022-03-01 19:15:00|331.79|329.71|332.29|330.21|332.29|330.21|331.79|329.71|0
1646162110000|2022-03-01 19:15:10|332.09|330.01|332.29|330.21|332.29|330.21|331.49|329.41|0
1646162120000|2022-03-01 19:15:20|332.39|330.31|332.5|330.42|332.5|330.42|332.09|330.01|0
1646162130000|2022-03-01 19:15:30|332.39|330.31|332.09|330.01|332.59|330.51|332.09|330.01|0
1646162140000|2022-03-01 19:15:40|332.49|330.41|332.79|330.71|332.79|330.71|332.49|330.41|0
1646162150000|2022-03-01 19:15:50|334.71|332.63|335.52|333.44|335.52|333.44|334.71|332.63|0
1646162160000|2022-03-01 19:16:00|335.72|333.64|333.5|331.42|335.72|333.64|333.5|331.42|0
1646162170000|2022-03-01 19:16:10|332.39|330.31|331.49|329.41|332.39|330.31|331.49|329.41|0
1646162180000|2022-03-01 19:16:20|330.89|328.81|330.28|328.2|330.89|328.81|330.08|328|0
1646162190000|2022-03-01 19:16:30|329.98|327.9|328.88|326.8|330.08|328|328.88|326.8|0
1646162200000|2022-03-01 19:16:40|328.98|326.9|328.88|326.8|328.98|326.9|328.68|326.6|0
1646162210000|2022-03-01 19:16:50|329.28|327.2|329.48|327.4|329.68|327.6|329.28|327.2|0
1646162220000|2022-03-01 19:17:00|329.28|327.2|326.48|324.4|330.08|328|326.48|324.4|0
1646162230000|2022-03-01 19:17:10|327.08|325|330.48|328.4|330.48|328.4|327.08|325|0
1646162240000|2022-03-01 19:17:20|332.49|330.41|333.5|331.42|333.5|331.42|332.49|330.41|0
1646162250000|2022-03-01 19:17:30|333.59|331.51|333.3|331.22|333.59|331.51|333.09|331.01|0
1646162260000|2022-03-01 19:17:40|335.72|333.64|335.31|333.23|336.22|334.14|335.31|333.23|0
1646162270000|2022-03-01 19:17:50|335.71|333.63|337.53|335.45|337.53|335.45|335.71|333.63|0
1646162280000|2022-03-01 19:18:00|338.44|336.36|336.72|334.64|338.44|336.36|336.72|334.64|0
1646162290000|2022-03-01 19:18:10|337.53|335.45|337.23|335.15|337.53|335.45|337.23|335.15|0
1646162300000|2022-03-01 19:18:20|335.92|333.84|335.71|333.63|335.92|333.84|335.71|333.63|0
1646162310000|2022-03-01 19:18:30|335.11|333.03|336.12|334.04|336.12|334.04|335.11|333.03|0
1646162320000|2022-03-01 19:18:40|336.93|334.85|335.71|333.63|336.93|334.85|335.71|333.63|0
1646162330000|2022-03-01 19:18:50|335.51|333.43|334.5|332.42|335.51|333.43|334.5|332.42|0
1646162340000|2022-03-01 19:19:00|334.7|332.62|335.11|333.03|335.11|333.03|334.7|332.62|0
1646162350000|2022-03-01 19:19:10|336.72|334.64|336.32|334.24|336.92|334.84|336.32|334.24|0
1646162360000|2022-03-01 19:19:20|337.13|335.05|336.52|334.44|337.13|335.05|336.52|334.44|0
1646162370000|2022-03-01 19:19:30|336.92|334.84|337.13|335.05|337.22|335.14|336.92|334.84|0
1646162380000|2022-03-01 19:19:40|336.92|334.84|337.53|335.45|337.53|335.45|336.92|334.84|0
1646162390000|2022-03-01 19:19:50|337.33|335.25|336.92|334.84|337.33|335.25|336.52|334.44|0
1646162400000|2022-03-01 19:20:00|337.73|335.65|339.76|337.68|339.76|337.68|336.92|334.84|0
1646162410000|2022-03-01 19:20:10|339.65|337.57|338.74|336.66|339.65|337.57|338.74|336.66|0
1646162420000|2022-03-01 19:20:20|338.54|336.46|336.11|334.03|338.64|336.56|336.11|334.03|0
1646162430000|2022-03-01 19:20:30|336.92|334.84|335.91|333.83|336.92|334.84|335.91|333.83|0
1646162440000|2022-03-01 19:20:40|336.21|334.13|335.91|333.83|336.21|334.13|335.51|333.43|0
1646162450000|2022-03-01 19:20:50|336.01|333.93|336.72|334.64|336.72|334.64|336.01|333.93|0
1646162460000|2022-03-01 19:21:00|336.92|334.84|336.92|334.84|336.92|334.84|335.71|333.63|0
1646162470000|2022-03-01 19:21:10|336.52|334.44|336.52|334.44|337.02|334.94|336.31|334.23|0
1646162480000|2022-03-01 19:21:20|336.92|334.84|337.73|335.65|338.03|335.95|336.92|334.84|0
1646162490000|2022-03-01 19:21:30|338.34|336.26|337.73|335.65|338.34|336.26|337.73|335.65|0
1646162500000|2022-03-01 19:21:40|337.32|335.24|337.22|335.14|337.32|335.24|337.12|335.04|0
1646162510000|2022-03-01 19:21:50|337.73|335.65|338.13|336.05|338.13|336.05|337.73|335.65|0
1646162520000|2022-03-01 19:22:00|337.53|335.45|338.23|336.15|338.23|336.15|337.53|335.45|0
1646162530000|2022-03-01 19:22:10|338.03|335.95|338.63|336.55|338.63|336.55|338.03|335.95|0
1646162540000|2022-03-01 19:22:20|340.16|338.08|342.49|340.41|342.49|340.41|340.16|338.08|0
1646162550000|2022-03-01 19:22:30|343.21|341.13|343|340.92|343.21|341.13|342.8|340.72|0
1646162560000|2022-03-01 19:22:40|342.6|340.52|343.51|341.43|343.82|341.74|342.6|340.52|0
1646162570000|2022-03-01 19:22:50|344.22|342.14|344.63|342.55|344.63|342.55|344.12|342.04|0
1646162580000|2022-03-01 19:23:00|345.04|342.96|344.63|342.55|345.04|342.96|344.43|342.35|0
1646162590000|2022-03-01 19:23:10|344.84|342.76|344.43|342.35|344.84|342.76|344.43|342.35|0
1646162600000|2022-03-01 19:23:20|343.61|341.53|343.82|341.74|343.82|341.74|343.61|341.53|0
1646162610000|2022-03-01 19:23:30|343.61|341.53|344.43|342.35|344.43|342.35|343.61|341.53|0
1646162620000|2022-03-01 19:23:40|344.63|342.55|345.65|343.57|345.65|343.57|344.43|342.35|0
1646162630000|2022-03-01 19:23:50|345.54|343.46|345.24|343.16|345.65|343.57|345.24|343.16|0
1646162640000|2022-03-01 19:24:00|344.83|342.75|344.83|342.75|344.83|342.75|344.83|342.75|0
1646162650000|2022-03-01 19:24:10|344.02|341.94|343.61|341.53|344.02|341.94|343.2|341.12|0
1646162660000|2022-03-01 19:24:20|343.2|341.12|344.43|342.35|344.52|342.44|343.2|341.12|0
1646162670000|2022-03-01 19:24:30|344.93|342.85|345.85|343.77|346.26|344.18|344.93|342.85|0
1646162680000|2022-03-01 19:24:40|345.24|343.16|344.73|342.65|345.24|343.16|344.73|342.65|0
1646162690000|2022-03-01 19:24:50|343.89|341.81|344.3|342.22|344.3|342.22|343.89|341.81|0
1646162700000|2022-03-01 19:25:00|343.69|341.61|345.12|343.04|345.12|343.04|343.69|341.61|0
1646162710000|2022-03-01 19:25:10|344.1|342.02|344.1|342.02|344.1|342.02|343.48|341.4|0
1646162720000|2022-03-01 19:25:20|344.3|342.22|344.91|342.83|345.12|343.04|344.3|342.22|0
1646162730000|2022-03-01 19:25:30|345.12|343.04|343.89|341.81|345.12|343.04|343.89|341.81|0
1646162740000|2022-03-01 19:25:40|344.1|342.02|345.22|343.14|345.32|343.24|344.1|342.02|0
1646162750000|2022-03-01 19:25:50|344.91|342.83|343.69|341.61|344.91|342.83|343.69|341.61|0
1646162760000|2022-03-01 19:26:00|344.71|342.63|345.12|343.04|345.32|343.24|344.71|342.63|0
1646162770000|2022-03-01 19:26:10|344.5|342.42|344.3|342.22|345.12|343.04|344.3|342.22|0
1646162780000|2022-03-01 19:26:20|343.69|341.61|343.89|341.81|343.89|341.81|343.58|341.5|0
1646162790000|2022-03-01 19:26:30|344.09|342.01|343.58|341.5|344.3|342.22|343.58|341.5|0
1646162800000|2022-03-01 19:26:40|343.48|341.4|343.78|341.7|343.78|341.7|343.07|340.99|0
1646162810000|2022-03-01 19:26:50|343.89|341.81|343.58|341.5|344.09|342.01|343.58|341.5|0
1646162820000|2022-03-01 19:27:00|343.48|341.4|343.68|341.6|343.68|341.6|343.48|341.4|0
1646162830000|2022-03-01 19:27:10|343.07|340.99|343.07|340.99|343.28|341.2|343.07|340.99|0
1646162840000|2022-03-01 19:27:20|342.66|340.58|343.07|340.99|343.07|340.99|342.46|340.38|0
1646162850000|2022-03-01 19:27:30|343.68|341.6|343.68|341.6|344.09|342.01|343.68|341.6|0
1646162860000|2022-03-01 19:27:40|343.07|340.99|343.27|341.19|343.27|341.19|342.87|340.79|0
1646162870000|2022-03-01 19:27:50|343.17|341.09|344.3|342.22|344.3|342.22|343.07|340.99|0
1646162880000|2022-03-01 19:28:00|344.09|342.01|343.48|341.4|344.3|342.22|343.48|341.4|0
1646162890000|2022-03-01 19:28:10|343.89|341.81|343.89|341.81|344.09|342.01|343.07|340.99|0
1646162900000|2022-03-01 19:28:20|344.7|342.62|344.91|342.83|344.91|342.83|344.5|342.42|0
1646162910000|2022-03-01 19:28:30|345.73|343.65|346.14|344.06|346.14|344.06|345.52|343.44|0
1646162920000|2022-03-01 19:28:40|346.75|344.67|346.14|344.06|346.75|344.67|346.14|344.06|0
1646162930000|2022-03-01 19:28:50|346.54|344.46|346.54|344.46|346.95|344.87|346.54|344.46|0
1646162940000|2022-03-01 19:29:00|345.82|343.74|345.32|343.24|345.93|343.85|345.32|343.24|0
1646162950000|2022-03-01 19:29:10|345.11|343.03|345.11|343.03|345.32|343.24|344.91|342.83|0
1646162960000|2022-03-01 19:29:20|345.41|343.33|345.31|343.23|345.41|343.33|345.31|343.23|0
1646162970000|2022-03-01 19:29:30|345.52|343.44|345.52|343.44|345.52|343.44|345.52|343.44|0
1646162980000|2022-03-01 19:29:40|344.91|342.83|344.5|342.42|344.91|342.83|344.5|342.42|0
1646162990000|2022-03-01 19:29:50|344.9|342.82|345.31|343.23|346.23|344.15|344.9|342.82|0
1646163000000|2022-03-01 19:30:00|345|342.92|345|342.92|345|342.92|345|342.92|0
1646163010000|2022-03-01 19:30:10|345.93|343.85|344.29|342.21|345.93|343.85|344.09|342.01|0
1646163020000|2022-03-01 19:30:20|343.27|341.19|344.18|342.1|344.18|342.1|343.27|341.19|0
1646163030000|2022-03-01 19:30:30|344.09|342.01|344.09|342.01|344.39|342.31|343.88|341.8|0
1646163040000|2022-03-01 19:30:40|343.57|341.49|344.9|342.82|344.9|342.82|343.57|341.49|0
1646163050000|2022-03-01 19:30:50|345.31|343.23|344.7|342.62|345.31|343.23|344.7|342.62|0
1646163060000|2022-03-01 19:31:00|345.21|343.13|345.82|343.74|345.82|343.74|345.21|343.13|0
1646163070000|2022-03-01 19:31:10|344.8|342.72|343.77|341.69|344.8|342.72|343.77|341.69|0
1646163080000|2022-03-01 19:31:20|344.29|342.21|344.08|342|344.29|342.21|343.68|341.6|0
1646163090000|2022-03-01 19:31:30|343.88|341.8|344.29|342.21|344.29|342.21|343.47|341.39|0
1646163100000|2022-03-01 19:31:40|344.49|342.41|343.88|341.8|344.49|342.41|343.88|341.8|0
1646163110000|2022-03-01 19:31:50|344.29|342.21|343.27|341.19|344.29|342.21|343.27|341.19|0
1646163120000|2022-03-01 19:32:00|342.86|340.78|344.08|342|344.08|342|342.65|340.57|0
1646163130000|2022-03-01 19:32:10|343.88|341.8|343.88|341.8|345.2|343.12|343.88|341.8|0
1646163140000|2022-03-01 19:32:20|343.47|341.39|344.49|342.41|344.49|342.41|343.47|341.39|0
1646163150000|2022-03-01 19:32:30|344.18|342.1|342.86|340.78|344.7|342.62|342.86|340.78|0
1646163160000|2022-03-01 19:32:40|342.34|340.26|341.84|339.76|342.34|340.26|341.02|338.94|0
1646163170000|2022-03-01 19:32:50|342.04|339.96|343.26|341.18|343.26|341.18|342.04|339.96|0
1646163180000|2022-03-01 19:33:00|343.36|341.28|342.14|340.06|343.36|341.28|341.93|339.85|0
1646163190000|2022-03-01 19:33:10|342.24|340.16|344.08|342|344.08|342|342.24|340.16|0
1646163200000|2022-03-01 19:33:20|343.88|341.8|342.04|339.96|343.88|341.8|342.04|339.96|0
1646163210000|2022-03-01 19:33:30|342.85|340.77|343.67|341.59|343.67|341.59|342.85|340.77|0
1646163220000|2022-03-01 19:33:40|343.88|341.8|343.77|341.69|343.88|341.8|343.47|341.39|0
1646163230000|2022-03-01 19:33:50|343.47|341.39|343.56|341.48|343.56|341.48|342.45|340.37|0
1646163240000|2022-03-01 19:34:00|343.67|341.59|342.24|340.16|343.67|341.59|342.24|340.16|0
1646163250000|2022-03-01 19:34:10|342.65|340.57|342.85|340.77|343.36|341.28|342.65|340.57|0
1646163260000|2022-03-01 19:34:20|342.65|340.57|342.04|339.96|342.65|340.57|342.04|339.96|0
1646163270000|2022-03-01 19:34:30|343.26|341.18|342.85|340.77|343.26|341.18|342.85|340.77|0
1646163280000|2022-03-01 19:34:40|343.26|341.18|342.75|340.67|343.26|341.18|342.75|340.67|0
1646163290000|2022-03-01 19:34:50|343.26|341.18|343.06|340.98|343.26|341.18|342.85|340.77|0
1646163300000|2022-03-01 19:35:00|343.26|341.18|344.28|342.2|344.28|342.2|343.26|341.18|0
1646163310000|2022-03-01 19:35:10|345.1|343.02|344.48|342.4|345.1|343.02|344.48|342.4|0
1646163320000|2022-03-01 19:35:20|344.17|342.09|344.28|342.2|344.48|342.4|344.08|342|0
1646163330000|2022-03-01 19:35:30|345.51|343.43|344.08|342|345.51|343.43|344.08|342|0
1646163340000|2022-03-01 19:35:40|344.38|342.3|344.69|342.61|344.69|342.61|344.38|342.3|0
1646163350000|2022-03-01 19:35:50|344.89|342.81|344.17|342.09|344.89|342.81|344.17|342.09|0
1646163360000|2022-03-01 19:36:00|344.28|342.2|343.76|341.68|344.28|342.2|343.76|341.68|0
1646163370000|2022-03-01 19:36:10|344.07|341.99|344.48|342.4|344.48|342.4|343.26|341.18|0
1646163380000|2022-03-01 19:36:20|344.28|342.2|343.46|341.38|344.28|342.2|343.46|341.38|0
1646163390000|2022-03-01 19:36:30|343.56|341.48|344.07|341.99|344.17|342.09|343.56|341.48|0
1646163400000|2022-03-01 19:36:40|344.38|342.3|342.85|340.77|344.38|342.3|342.85|340.77|0
1646163410000|2022-03-01 19:36:50|343.05|340.97|343.26|341.18|343.26|341.18|342.64|340.56|0
1646163420000|2022-03-01 19:37:00|344.17|342.09|345.09|343.01|345.09|343.01|344.17|342.09|0
1646163430000|2022-03-01 19:37:10|344.07|341.99|343.76|341.68|344.17|342.09|343.76|341.68|0
1646163440000|2022-03-01 19:37:20|344.07|341.99|344.48|342.4|344.48|342.4|343.87|341.79|0
1646163450000|2022-03-01 19:37:30|344.28|342.2|344.37|342.29|344.37|342.29|344.17|342.09|0
1646163460000|2022-03-01 19:37:40|344.17|342.09|344.48|342.4|344.48|342.4|343.87|341.79|0
1646163470000|2022-03-01 19:37:50|344.68|342.6|343.66|341.58|344.68|342.6|343.66|341.58|0
1646163480000|2022-03-01 19:38:00|344.07|341.99|344.89|342.81|344.89|342.81|343.66|341.58|0
1646163490000|2022-03-01 19:38:10|344.48|342.4|345.4|343.32|345.4|343.32|344.48|342.4|0
1646163500000|2022-03-01 19:38:20|345.71|343.63|345.3|343.22|345.71|343.63|345.3|343.22|0
1646163510000|2022-03-01 19:38:30|344.68|342.6|346.12|344.04|346.12|344.04|344.68|342.6|0
1646163520000|2022-03-01 19:38:40|347.55|345.47|347.44|345.36|347.76|345.68|347.44|345.36|0
1646163530000|2022-03-01 19:38:50|348.37|346.29|348.58|346.5|348.58|346.5|348.17|346.09|0
1646163540000|2022-03-01 19:39:00|350.22|348.14|350.22|348.14|351.04|348.96|350.22|348.14|0
1646163550000|2022-03-01 19:39:10|350.43|348.35|350.52|348.44|350.52|348.44|349.81|347.73|0
1646163560000|2022-03-01 19:39:20|350.22|348.14|350.84|348.76|350.84|348.76|350.22|348.14|0
1646163570000|2022-03-01 19:39:30|351.04|348.96|351.76|349.68|351.76|349.68|351.04|348.96|0
1646163580000|2022-03-01 19:39:40|351.45|349.37|351.66|349.58|351.66|349.58|351.45|349.37|0
1646163590000|2022-03-01 19:39:50|351.04|348.96|351.45|349.37|351.45|349.37|351.04|348.96|0
1646163600000|2022-03-01 19:40:00|351.66|349.58|351.25|349.17|351.66|349.58|350.63|348.55|0
1646163610000|2022-03-01 19:40:10|350.93|348.85|351.25|349.17|351.25|349.17|350.93|348.85|0
1646163620000|2022-03-01 19:40:20|351.04|348.96|351.86|349.78|351.86|349.78|351.04|348.96|0
1646163630000|2022-03-01 19:40:30|351.45|349.37|353.2|351.12|353.2|351.12|351.45|349.37|0
1646163640000|2022-03-01 19:40:40|352.9|350.82|352.28|350.2|352.9|350.82|352.07|349.99|0
1646163650000|2022-03-01 19:40:50|350.83|348.75|350.83|348.75|350.83|348.75|350.63|348.55|0
1646163660000|2022-03-01 19:41:00|351.04|348.96|350.63|348.55|351.04|348.96|350.42|348.34|0
1646163670000|2022-03-01 19:41:10|350.42|348.34|350.01|347.93|350.42|348.34|350.01|347.93|0
1646163680000|2022-03-01 19:41:20|350.42|348.34|350.01|347.93|350.42|348.34|350.01|347.93|0
1646163690000|2022-03-01 19:41:30|350.22|348.14|350.52|348.44|350.52|348.44|350.22|348.14|0
1646163700000|2022-03-01 19:41:40|349.6|347.52|349.6|347.52|349.6|347.52|349.6|347.52|0
1646163710000|2022-03-01 19:41:50|349.19|347.11|349.8|347.72|350.01|347.93|349.19|347.11|0
1646163720000|2022-03-01 19:42:00|349.9|347.82|351.45|349.37|351.45|349.37|349.9|347.82|0
1646163730000|2022-03-01 19:42:10|352.07|349.99|352.27|350.19|352.69|350.61|352.07|349.99|0
1646163740000|2022-03-01 19:42:20|352.07|349.99|352.07|349.99|352.07|349.99|351.96|349.88|0
1646163750000|2022-03-01 19:42:30|351.45|349.37|351.45|349.37|351.45|349.37|351.34|349.26|0
1646163760000|2022-03-01 19:42:40|350.83|348.75|350.42|348.34|351.04|348.96|350.42|348.34|0
1646163770000|2022-03-01 19:42:50|350.83|348.75|351.45|349.37|351.45|349.37|350.62|348.54|0
1646163780000|2022-03-01 19:43:00|351.65|349.57|349.8|347.72|351.65|349.57|349.8|347.72|0
1646163790000|2022-03-01 19:43:10|350.01|347.93|349.18|347.1|350.01|347.93|348.98|346.9|0
1646163800000|2022-03-01 19:43:20|348.98|346.9|349.59|347.51|349.59|347.51|348.98|346.9|0
1646163810000|2022-03-01 19:43:30|349.39|347.31|349.39|347.31|349.8|347.72|349.39|347.31|0
1646163820000|2022-03-01 19:43:40|349.8|347.72|349.59|347.51|349.8|347.72|349.59|347.51|0
1646163830000|2022-03-01 19:43:50|350.01|347.93|349.8|347.72|350.01|347.93|349.8|347.72|0
1646163840000|2022-03-01 19:44:00|350|347.92|349.8|347.72|350.21|348.13|349.8|347.72|0
1646163850000|2022-03-01 19:44:10|350|347.92|351.24|349.16|351.24|349.16|350|347.92|0
1646163860000|2022-03-01 19:44:20|351.45|349.37|351.65|349.57|352.27|350.19|351.45|349.37|0
1646163870000|2022-03-01 19:44:30|351.44|349.36|351.24|349.16|351.44|349.36|350.62|348.54|0
1646163880000|2022-03-01 19:44:40|352.06|349.98|352.06|349.98|352.06|349.98|351.86|349.78|0
1646163890000|2022-03-01 19:44:50|352.27|350.19|352.27|350.19|352.27|350.19|352.06|349.98|0
1646163900000|2022-03-01 19:45:00|351.65|349.57|351.44|349.36|351.65|349.57|350.83|348.75|0
1646163910000|2022-03-01 19:45:10|351.24|349.16|351.65|349.57|351.65|349.57|351.03|348.95|0
1646163920000|2022-03-01 19:45:20|351.03|348.95|351.75|349.67|351.75|349.67|351.03|348.95|0
1646163930000|2022-03-01 19:45:30|351.85|349.77|351.44|349.36|351.85|349.77|351.24|349.16|0
1646163940000|2022-03-01 19:45:40|350.92|348.84|351.03|348.95|351.44|349.36|350.92|348.84|0
1646163950000|2022-03-01 19:45:50|350.62|348.54|350.41|348.33|350.62|348.54|350.21|348.13|0
1646163960000|2022-03-01 19:46:00|348.97|346.89|348.56|346.48|349.18|347.1|348.56|346.48|0
1646163970000|2022-03-01 19:46:10|348.15|346.07|349.18|347.1|349.18|347.1|348.15|346.07|0
1646163980000|2022-03-01 19:46:20|348.77|346.69|348.87|346.79|348.97|346.89|348.77|346.69|0
1646163990000|2022-03-01 19:46:30|349.18|347.1|350|347.92|350.41|348.33|349.18|347.1|0
1646164000000|2022-03-01 19:46:40|349.89|347.81|351.23|349.15|351.23|349.15|349.89|347.81|0
1646164010000|2022-03-01 19:46:50|350.62|348.54|350|347.92|350.82|348.74|349.79|347.71|0
1646164020000|2022-03-01 19:47:00|351.23|349.15|350.82|348.74|351.23|349.15|350.82|348.74|0
1646164030000|2022-03-01 19:47:10|351.23|349.15|351.23|349.15|351.23|349.15|350.92|348.84|0
1646164040000|2022-03-01 19:47:20|351.44|349.36|350.82|348.74|351.85|349.77|350.82|348.74|0
1646164050000|2022-03-01 19:47:30|350.62|348.54|351.03|348.95|351.03|348.95|350.62|348.54|0
1646164060000|2022-03-01 19:47:40|351.44|349.36|350.61|348.53|352.06|349.98|350.61|348.53|0
1646164070000|2022-03-01 19:47:50|351.03|348.95|349.17|347.09|351.03|348.95|349.17|347.09|0
1646164080000|2022-03-01 19:48:00|348.76|346.68|347.84|345.76|348.76|346.68|347.84|345.76|0
1646164090000|2022-03-01 19:48:10|347.33|345.25|345.69|343.61|347.33|345.25|345.07|342.99|0
1646164100000|2022-03-01 19:48:20|346.4|344.32|345.89|343.81|346.71|344.63|345.89|343.81|0
1646164110000|2022-03-01 19:48:30|346.3|344.22|346.3|344.22|346.51|344.43|346.3|344.22|0
1646164120000|2022-03-01 19:48:40|346.51|344.43|347.33|345.25|347.33|345.25|346.51|344.43|0
1646164130000|2022-03-01 19:48:50|347.53|345.45|347.01|344.93|347.53|345.45|347.01|344.93|0
1646164140000|2022-03-01 19:49:00|346.91|344.83|347.94|345.86|348.15|346.07|346.91|344.83|0
1646164150000|2022-03-01 19:49:10|347.73|345.65|347.73|345.65|347.73|345.65|347.53|345.45|0
1646164160000|2022-03-01 19:49:20|347.53|345.45|347.53|345.45|347.94|345.86|347.53|345.45|0
1646164170000|2022-03-01 19:49:30|347.73|345.65|346.91|344.83|347.73|345.65|346.91|344.83|0
1646164180000|2022-03-01 19:49:40|347.12|345.04|346.71|344.63|347.12|345.04|346.71|344.63|0
1646164190000|2022-03-01 19:49:50|346.5|344.42|346.09|344.01|346.5|344.42|346.09|344.01|0
1646164200000|2022-03-01 19:50:00|346.3|344.22|345.89|343.81|346.3|344.22|345.27|343.19|0
1646164210000|2022-03-01 19:50:10|346.3|344.22|345.89|343.81|346.3|344.22|345.89|343.81|0
1646164220000|2022-03-01 19:50:20|345.48|343.4|345.17|343.09|345.68|343.6|345.17|343.09|0
1646164230000|2022-03-01 19:50:30|344.76|342.68|344.66|342.58|345.17|343.09|344.66|342.58|0
1646164240000|2022-03-01 19:50:40|344.45|342.37|343.02|340.94|344.45|342.37|343.02|340.94|0
1646164250000|2022-03-01 19:50:50|342.62|340.54|342|339.92|342.82|340.74|342|339.92|0
1646164260000|2022-03-01 19:51:00|342.21|340.13|342.21|340.13|342.41|340.33|342.21|340.13|0
1646164270000|2022-03-01 19:51:10|342.41|340.33|342.41|340.33|342.41|340.33|342.41|340.33|0
1646164280000|2022-03-01 19:51:20|342|339.92|341.69|339.61|342|339.92|341.69|339.61|0
1646164290000|2022-03-01 19:51:30|341.39|339.31|341.19|339.11|341.39|339.31|340.17|338.09|0
1646164300000|2022-03-01 19:51:40|341.08|339|341.8|339.72|341.8|339.72|340.98|338.9|0
1646164310000|2022-03-01 19:51:50|342|339.92|342.11|340.03|343.23|341.15|342|339.92|0
1646164320000|2022-03-01 19:52:00|341.71|339.63|341.41|339.33|341.81|339.73|341.41|339.33|0
1646164330000|2022-03-01 19:52:10|341.81|339.73|342.22|340.14|342.42|340.34|341.61|339.53|0
1646164340000|2022-03-01 19:52:20|341.47|339.39|342.08|340|342.08|340|341.47|339.39|0
1646164350000|2022-03-01 19:52:30|341.47|339.39|341.47|339.39|341.68|339.6|341.47|339.39|0
1646164360000|2022-03-01 19:52:40|341.37|339.29|340.86|338.78|341.37|339.29|340.05|337.97|0
1646164370000|2022-03-01 19:52:50|341.07|338.99|341.47|339.39|341.47|339.39|341.07|338.99|0
1646164380000|2022-03-01 19:53:00|341.68|339.6|342.08|340|342.49|340.41|341.68|339.6|0
1646164390000|2022-03-01 19:53:10|341.88|339.8|342.29|340.21|342.29|340.21|341.88|339.8|0
1646164400000|2022-03-01 19:53:20|342.08|340|342.29|340.21|342.9|340.82|342.08|340|0
1646164410000|2022-03-01 19:53:30|342.08|340|341.88|339.8|342.38|340.3|341.88|339.8|0
1646164420000|2022-03-01 19:53:40|341.68|339.6|343.1|341.02|343.1|341.02|341.68|339.6|0
1646164430000|2022-03-01 19:53:50|342.29|340.21|341.27|339.19|342.38|340.3|341.27|339.19|0
1646164440000|2022-03-01 19:54:00|341.06|338.98|340.25|338.17|341.06|338.98|340.25|338.17|0
1646164450000|2022-03-01 19:54:10|340.05|337.97|339.84|337.76|340.25|338.17|339.84|337.76|0
1646164460000|2022-03-01 19:54:20|339.94|337.86|339.84|337.76|339.94|337.86|339.84|337.76|0
1646164470000|2022-03-01 19:54:30|339.64|337.56|339.84|337.76|340.05|337.97|339.64|337.56|0
1646164480000|2022-03-01 19:54:40|340.05|337.97|340.25|338.17|340.25|338.17|340.05|337.97|0
1646164490000|2022-03-01 19:54:50|340.35|338.27|340.05|337.97|340.35|338.27|339.84|337.76|0
1646164500000|2022-03-01 19:55:00|340.66|338.58|339.03|336.95|340.66|338.58|338.62|336.54|0
1646164510000|2022-03-01 19:55:10|339.84|337.76|339.03|336.95|339.84|337.76|339.03|336.95|0
1646164520000|2022-03-01 19:55:20|339.84|337.76|340.45|338.37|340.65|338.57|339.84|337.76|0
1646164530000|2022-03-01 19:55:30|340.25|338.17|339.84|337.76|340.45|338.37|339.84|337.76|0
1646164540000|2022-03-01 19:55:40|339.64|337.56|340.45|338.37|340.45|338.37|339.64|337.56|0
1646164550000|2022-03-01 19:55:50|340.65|338.57|340.04|337.96|340.65|338.57|340.04|337.96|0
1646164560000|2022-03-01 19:56:00|340.14|338.06|340.86|338.78|340.86|338.78|340.14|338.06|0
1646164570000|2022-03-01 19:56:10|341.06|338.98|342.48|340.4|342.48|340.4|341.06|338.98|0
1646164580000|2022-03-01 19:56:20|341.87|339.79|340.25|338.17|341.87|339.79|340.25|338.17|0
1646164590000|2022-03-01 19:56:30|340.65|338.57|339.23|337.15|340.65|338.57|339.23|337.15|0
1646164600000|2022-03-01 19:56:40|339.43|337.35|338.82|336.74|339.43|337.35|338.82|336.74|0
1646164610000|2022-03-01 19:56:50|338.72|336.64|339.03|336.95|339.03|336.95|338.72|336.64|0
1646164620000|2022-03-01 19:57:00|339.33|337.25|338.31|336.23|339.73|337.65|338.31|336.23|0
1646164630000|2022-03-01 19:57:10|338.62|336.54|339.12|337.04|339.12|337.04|338.62|336.54|0
1646164640000|2022-03-01 19:57:20|339.03|336.95|339.03|336.95|339.03|336.95|338.82|336.74|0
1646164650000|2022-03-01 19:57:30|338.42|336.34|338.42|336.34|338.92|336.84|338.42|336.34|0
1646164660000|2022-03-01 19:57:40|338.21|336.13|338.21|336.13|338.51|336.43|338.21|336.13|0
1646164670000|2022-03-01 19:57:50|338.01|335.93|337.81|335.73|338.01|335.93|337.81|335.73|0
1646164680000|2022-03-01 19:58:00|338.01|335.93|337.61|335.53|338.11|336.03|337.61|335.53|0
1646164690000|2022-03-01 19:58:10|337.81|335.73|339.23|337.15|339.23|337.15|337.81|335.73|0
1646164700000|2022-03-01 19:58:20|339.02|336.94|338.82|336.74|339.23|337.15|338.82|336.74|0
1646164710000|2022-03-01 19:58:30|339.23|337.15|340.04|337.96|340.04|337.96|339.23|337.15|0
1646164720000|2022-03-01 19:58:40|339.63|337.55|338.62|336.54|339.63|337.55|338.41|336.33|0
1646164730000|2022-03-01 19:58:50|339.02|336.94|339.23|337.15|339.23|337.15|338.71|336.63|0
1646164740000|2022-03-01 19:59:00|340.54|338.46|340.04|337.96|340.54|338.46|340.04|337.96|0
1646164750000|2022-03-01 19:59:10|339.63|337.55|340.44|338.36|340.44|338.36|339.23|337.15|0
1646164760000|2022-03-01 19:59:20|340.13|338.05|340.34|338.26|340.34|338.26|340.13|338.05|0
1646164770000|2022-03-01 19:59:30|339.73|337.65|339.43|337.35|339.73|337.65|339.22|337.14|0
1646164780000|2022-03-01 19:59:40|339.22|337.14|339.83|337.75|339.83|337.75|339.22|337.14|0
1646164790000|2022-03-01 19:59:50|339.63|337.55|340.24|338.16|340.24|338.16|339.63|337.55|0
1646164800000|2022-03-01 20:00:00|339.43|337.35|338.41|336.33|339.43|337.35|338.41|336.33|0
1646164810000|2022-03-01 20:00:10|338.21|336.13|340.54|338.46|340.54|338.46|338.21|336.13|0
1646164820000|2022-03-01 20:00:20|340.03|337.95|340.64|338.56|340.64|338.56|340.03|337.95|0
1646164830000|2022-03-01 20:00:30|340.85|338.77|341.66|339.58|341.66|339.58|340.85|338.77|0
1646164840000|2022-03-01 20:00:40|341.86|339.78|342.48|340.4|342.48|340.4|341.86|339.78|0
1646164850000|2022-03-01 20:00:50|343.29|341.21|343.29|341.21|343.29|341.21|343.09|341.01|0
1646164860000|2022-03-01 20:01:00|343.09|341.01|344.31|342.23|344.51|342.43|342.98|340.9|0
1646164870000|2022-03-01 20:01:10|344.11|342.03|344.72|342.64|345.53|343.45|344.11|342.03|0
1646164880000|2022-03-01 20:01:20|344.51|342.43|344.72|342.64|345.13|343.05|344.51|342.43|0
1646164890000|2022-03-01 20:01:30|344.51|342.43|344.1|342.02|344.51|342.43|344.1|342.02|0
1646164900000|2022-03-01 20:01:40|343.29|341.21|343.9|341.82|343.9|341.82|343.29|341.21|0
1646164910000|2022-03-01 20:01:50|343.39|341.31|343.9|341.82|343.9|341.82|343.39|341.31|0
1646164920000|2022-03-01 20:02:00|345.33|343.25|344.31|342.23|345.33|343.25|344.31|342.23|0
1646164930000|2022-03-01 20:02:10|345.12|343.04|344.72|342.64|346.15|344.07|344.72|342.64|0
1646164940000|2022-03-01 20:02:20|344.92|342.84|345.94|343.86|345.94|343.86|344.92|342.84|0
1646164950000|2022-03-01 20:02:30|345.53|343.45|347.58|345.5|347.58|345.5|345.53|343.45|0
1646164960000|2022-03-01 20:02:40|348.19|346.11|347.99|345.91|348.6|346.52|347.99|345.91|0
1646164970000|2022-03-01 20:02:50|347.58|345.5|348.08|346|348.4|346.32|347.58|345.5|0
1646164980000|2022-03-01 20:03:00|348.4|346.32|349.42|347.34|349.42|347.34|348.4|346.32|0
1646164990000|2022-03-01 20:03:10|350.24|348.16|350.45|348.37|350.55|348.47|350.24|348.16|0
1646165000000|2022-03-01 20:03:20|350.65|348.57|350.24|348.16|350.65|348.57|350.24|348.16|0
1646165010000|2022-03-01 20:03:30|350.14|348.06|350.14|348.06|350.14|348.06|350.14|348.06|0
1646165020000|2022-03-01 20:03:40|350.75|348.67|350.04|347.96|350.75|348.67|350.04|347.96|0
1646165030000|2022-03-01 20:03:50|349.42|347.34|349.42|347.34|349.42|347.34|349.01|346.93|0
1646165040000|2022-03-01 20:04:00|349.01|346.93|348.6|346.52|349.01|346.93|348.39|346.31|0
1646165050000|2022-03-01 20:04:10|348.8|346.72|349.01|346.93|349.62|347.54|348.8|346.72|0
1646165060000|2022-03-01 20:04:20|349.21|347.13|349.83|347.75|349.83|347.75|349.21|347.13|0
1646165070000|2022-03-01 20:04:30|349.62|347.54|350.24|348.16|350.24|348.16|349.62|347.54|0
1646165080000|2022-03-01 20:04:40|350.03|347.95|350.86|348.78|350.86|348.78|350.03|347.95|0
1646165090000|2022-03-01 20:04:50|352.09|350.01|353.74|351.66|353.74|351.66|352.09|350.01|0
1646165100000|2022-03-01 20:05:00|356.83|354.75|359.11|357.03|359.11|357.03|356.83|354.75|0
1646165110000|2022-03-01 20:05:10|358.7|356.62|359.94|357.86|360.56|358.48|358.49|356.41|0
1646165120000|2022-03-01 20:05:20|359.53|357.45|359.53|357.45|359.53|357.45|358.9|356.82|0
1646165130000|2022-03-01 20:05:30|358.9|356.82|359.42|357.34|359.42|357.34|358.49|356.41|0
1646165140000|2022-03-01 20:05:40|357.66|355.58|357.25|355.17|358.28|356.2|357.25|355.17|0
1646165150000|2022-03-01 20:05:50|358.07|355.99|356.42|354.34|358.07|355.99|356.21|354.13|0
1646165160000|2022-03-01 20:06:00|356.63|354.55|357|354.92|357|354.92|355.24|353.16|0
1646165170000|2022-03-01 20:06:10|357.11|355.03|356.58|354.5|357.11|355.03|356.38|354.3|0
1646165180000|2022-03-01 20:06:20|357.32|355.24|357.31|355.23|357.94|355.86|357.31|355.23|0
1646165190000|2022-03-01 20:06:30|357.11|355.03|357.11|355.03|357.11|355.03|356.69|354.61|0
1646165200000|2022-03-01 20:06:40|357.52|355.44|357.52|355.44|358.15|356.07|357.52|355.44|0
1646165210000|2022-03-01 20:06:50|356.9|354.82|356.48|354.4|357.11|355.03|356.48|354.4|0
1646165220000|2022-03-01 20:07:00|357|354.92|356.27|354.19|357|354.92|356.27|354.19|0
1646165230000|2022-03-01 20:07:10|356.07|353.99|356.58|354.5|356.69|354.61|356.07|353.99|0
1646165240000|2022-03-01 20:07:20|356.9|354.82|358.87|356.79|358.87|356.79|356.9|354.82|0
1646165250000|2022-03-01 20:07:30|355.96|353.88|354.2|352.12|356.07|353.99|354.2|352.12|0
1646165260000|2022-03-01 20:07:40|356.27|354.19|356.27|354.19|356.9|354.82|356.07|353.99|0
1646165270000|2022-03-01 20:07:50|356.07|353.99|355.91|353.83|357.99|355.91|355.91|353.83|0
1646165280000|2022-03-01 20:08:00|355.57|353.49|355.47|353.39|356.41|354.33|355.47|353.39|0
1646165290000|2022-03-01 20:08:10|356.16|354.08|356.37|354.29|356.37|354.29|356.16|354.08|0
1646165300000|2022-03-01 20:08:20|356.48|354.4|356.27|354.19|357.1|355.02|356.27|354.19|0
1646165310000|2022-03-01 20:08:30|355.75|353.67|356.58|354.5|356.9|354.82|355.75|353.67|0
1646165320000|2022-03-01 20:08:40|356.89|354.81|355.54|353.46|356.89|354.81|355.54|353.46|0
1646165330000|2022-03-01 20:08:50|355.03|352.95|355.23|353.15|355.23|353.15|355.03|352.95|0
1646165340000|2022-03-01 20:09:00|353.99|351.91|355.65|353.57|355.65|353.57|353.99|351.91|0
1646165350000|2022-03-01 20:09:10|355.03|352.95|354.2|352.12|355.03|352.95|354.2|352.12|0
1646165360000|2022-03-01 20:09:20|354.5|352.42|354.92|352.84|355.33|353.25|354.5|352.42|0
1646165370000|2022-03-01 20:09:30|354.82|352.74|355.12|353.04|355.44|353.36|354.82|352.74|0
1646165380000|2022-03-01 20:09:40|355.65|353.57|355.23|353.15|355.65|353.57|355.23|353.15|0
1646165390000|2022-03-01 20:09:50|355.02|352.94|355.95|353.87|355.95|353.87|355.02|352.94|0
1646165400000|2022-03-01 20:10:00|356.58|354.5|356.16|354.08|357.1|355.02|356.16|354.08|0
1646165410000|2022-03-01 20:10:10|355.75|353.67|355.02|352.94|355.75|353.67|354.92|352.84|0
1646165420000|2022-03-01 20:10:20|353.99|351.91|352.95|350.87|353.99|351.91|352.95|350.87|0
1646165430000|2022-03-01 20:10:30|353.37|351.29|352.54|350.46|353.57|351.49|352.54|350.46|0
1646165440000|2022-03-01 20:10:40|352.95|350.87|353.16|351.08|353.57|351.49|352.95|350.87|0
1646165450000|2022-03-01 20:10:50|352.95|350.87|351.71|349.63|352.95|350.87|351.71|349.63|0
1646165460000|2022-03-01 20:11:00|352.02|349.94|350.88|348.8|352.43|350.35|350.88|348.8|0
1646165470000|2022-03-01 20:11:10|351.19|349.11|350.26|348.18|351.19|349.11|349.85|347.77|0
1646165480000|2022-03-01 20:11:20|350.68|348.6|350.88|348.8|350.88|348.8|350.36|348.28|0
1646165490000|2022-03-01 20:11:30|350.78|348.7|351.09|349.01|351.09|349.01|350.78|348.7|0
1646165500000|2022-03-01 20:11:40|350.88|348.8|351.3|349.22|351.5|349.42|350.88|348.8|0
1646165510000|2022-03-01 20:11:50|350.98|348.9|349.64|347.56|350.98|348.9|349.64|347.56|0
1646165520000|2022-03-01 20:12:00|349.85|347.77|348|345.92|349.85|347.77|348|345.92|0
1646165530000|2022-03-01 20:12:10|348.82|346.74|349.44|347.36|349.44|347.36|348.82|346.74|0
1646165540000|2022-03-01 20:12:20|349.85|347.77|349.85|347.77|349.85|347.77|349.33|347.25|0
1646165550000|2022-03-01 20:12:30|349.74|347.66|349.85|347.77|350.15|348.07|349.74|347.66|0
1646165560000|2022-03-01 20:12:40|349.54|347.46|348.82|346.74|350.06|347.98|348.82|346.74|0
1646165570000|2022-03-01 20:12:50|348.61|346.53|349.02|346.94|349.02|346.94|348.3|346.22|0
1646165580000|2022-03-01 20:13:00|349.23|347.15|347.58|345.5|349.23|347.15|347.58|345.5|0
1646165590000|2022-03-01 20:13:10|348.3|346.22|348.2|346.12|348.61|346.53|348.2|346.12|0
1646165600000|2022-03-01 20:13:20|348.4|346.32|348.4|346.32|348.4|346.32|348.4|346.32|0
1646165610000|2022-03-01 20:13:30|348.5|346.42|348.2|346.12|348.5|346.42|347.89|345.81|0
1646165620000|2022-03-01 20:13:40|348.4|346.32|349.64|347.56|349.64|347.56|348.4|346.32|0
1646165630000|2022-03-01 20:13:50|349.43|347.35|349.85|347.77|349.85|347.77|349.02|346.94|0
1646165640000|2022-03-01 20:14:00|349.64|347.56|351.08|349|351.08|349|349.64|347.56|0
1646165650000|2022-03-01 20:14:10|351.91|349.83|351.5|349.42|351.91|349.83|351.5|349.42|0
1646165660000|2022-03-01 20:14:20|351.7|349.62|351.08|349|351.7|349.62|350.77|348.69|0
1646165670000|2022-03-01 20:14:30|351.29|349.21|351.29|349.21|351.29|349.21|351.08|349|0
1646165680000|2022-03-01 20:14:40|351.5|349.42|351.18|349.1|351.91|349.83|351.18|349.1|0
1646165690000|2022-03-01 20:14:50|350.98|348.9|350.26|348.18|350.98|348.9|350.26|348.18|0
1646165700000|2022-03-01 20:15:00|351.08|349|351.08|349|351.91|349.83|351.08|349|0
1646165710000|2022-03-01 20:15:10|350.26|348.18|351.5|349.42|351.5|349.42|350.05|347.97|0
1646165720000|2022-03-01 20:15:20|351.29|349.21|350.77|348.69|351.29|349.21|350.67|348.59|0
1646165730000|2022-03-01 20:15:30|350.88|348.8|350.46|348.38|350.88|348.8|350.05|347.97|0
1646165740000|2022-03-01 20:15:40|350.26|348.18|350.67|348.59|350.77|348.69|350.05|347.97|0
1646165750000|2022-03-01 20:15:50|351.59|349.51|350.46|348.38|351.59|349.51|350.46|348.38|0
1646165760000|2022-03-01 20:16:00|349.94|347.86|348.4|346.32|350.05|347.97|348.4|346.32|0
1646165770000|2022-03-01 20:16:10|346.55|344.47|346.55|344.47|346.96|344.88|346.55|344.47|0
1646165780000|2022-03-01 20:16:20|346.96|344.88|345.93|343.85|346.96|344.88|345.52|343.44|0
1646165790000|2022-03-01 20:16:30|346.34|344.26|347.16|345.08|347.16|345.08|346.34|344.26|0
1646165800000|2022-03-01 20:16:40|346.34|344.26|346.34|344.26|346.64|344.56|346.14|344.06|0
1646165810000|2022-03-01 20:16:50|345.93|343.85|345.93|343.85|346.13|344.05|345.52|343.44|0
1646165820000|2022-03-01 20:17:00|346.55|344.47|346.55|344.47|346.96|344.88|346.55|344.47|0
1646165830000|2022-03-01 20:17:10|346.96|344.88|347.16|345.08|347.16|345.08|346.96|344.88|0
1646165840000|2022-03-01 20:17:20|347.78|345.7|347.98|345.9|347.99|345.91|347.78|345.7|0
1646165850000|2022-03-01 20:17:30|347.78|345.7|346.85|344.77|347.98|345.9|346.85|344.77|0
1646165860000|2022-03-01 20:17:40|346.75|344.67|346.96|344.88|347.37|345.29|346.75|344.67|0
1646165870000|2022-03-01 20:17:50|346.34|344.26|345.31|343.23|346.34|344.26|345.31|343.23|0
1646165880000|2022-03-01 20:18:00|345.62|343.54|345.31|343.23|345.72|343.64|345.31|343.23|0
1646165890000|2022-03-01 20:18:10|345|342.92|344.28|342.2|345|342.92|344.28|342.2|0
1646165900000|2022-03-01 20:18:20|345.31|343.23|344.9|342.82|345.31|343.23|344.28|342.2|0
1646165910000|2022-03-01 20:18:30|344.49|342.41|343.46|341.38|344.49|342.41|343.05|340.97|0
1646165920000|2022-03-01 20:18:40|343.67|341.59|342.85|340.77|343.67|341.59|342.85|340.77|0
1646165930000|2022-03-01 20:18:50|343.05|340.97|344.28|342.2|344.28|342.2|343.05|340.97|0
1646165940000|2022-03-01 20:19:00|343.87|341.79|342.85|340.77|344.28|342.2|342.85|340.77|0
1646165950000|2022-03-01 20:19:10|342.23|340.15|342.23|340.15|342.54|340.46|342.23|340.15|0
1646165960000|2022-03-01 20:19:20|342.33|340.25|343.87|341.79|343.87|341.79|342.33|340.25|0
1646165970000|2022-03-01 20:19:30|343.56|341.48|343.67|341.59|343.87|341.79|343.56|341.48|0
1646165980000|2022-03-01 20:19:40|343.26|341.18|342.44|340.36|343.46|341.38|342.44|340.36|0
1646165990000|2022-03-01 20:19:50|342.23|340.15|342.85|340.77|342.85|340.77|342.23|340.15|0
1646166000000|2022-03-01 20:20:00|343.05|340.97|343.46|341.38|343.67|341.59|343.05|340.97|0
1646166010000|2022-03-01 20:20:10|342.85|340.77|343.76|341.68|343.76|341.68|342.85|340.77|0
1646166020000|2022-03-01 20:20:20|343.87|341.79|344.38|342.3|344.49|342.41|343.87|341.79|0
1646166030000|2022-03-01 20:20:30|344.49|342.41|343.67|341.59|344.49|342.41|343.67|341.59|0
1646166040000|2022-03-01 20:20:40|343.87|341.79|342.44|340.36|343.87|341.79|342.23|340.15|0
1646166050000|2022-03-01 20:20:50|342.64|340.56|341.82|339.74|342.64|340.56|341.82|339.74|0
1646166060000|2022-03-01 20:21:00|342.23|340.15|342.03|339.95|342.23|340.15|341.62|339.54|0
1646166070000|2022-03-01 20:21:10|341.82|339.74|342.03|339.95|342.03|339.95|341.82|339.74|0
1646166080000|2022-03-01 20:21:20|341.82|339.74|342.23|340.15|342.23|340.15|341.62|339.54|0
1646166090000|2022-03-01 20:21:30|341.62|339.54|341.21|339.13|341.62|339.54|341.21|339.13|0
1646166100000|2022-03-01 20:21:40|341.41|339.33|341.21|339.13|341.41|339.33|340.8|338.72|0
1646166110000|2022-03-01 20:21:50|341|338.92|341|338.92|341|338.92|341|338.92|0
1646166120000|2022-03-01 20:22:00|340.8|338.72|339.78|337.7|340.8|338.72|339.78|337.7|0
1646166130000|2022-03-01 20:22:10|339.98|337.9|340.39|338.31|340.39|338.31|339.98|337.9|0
1646166140000|2022-03-01 20:22:20|341.21|339.13|339.98|337.9|341.21|339.13|339.98|337.9|0
1646166150000|2022-03-01 20:22:30|339.87|337.79|340.18|338.1|340.18|338.1|339.87|337.79|0
1646166160000|2022-03-01 20:22:40|339.98|337.9|339.98|337.9|339.98|337.9|339.98|337.9|0
1646166170000|2022-03-01 20:22:50|339.78|337.7|339.98|337.9|340.18|338.1|339.78|337.7|0
1646166180000|2022-03-01 20:23:00|339.77|337.69|339.87|337.79|339.98|337.9|339.77|337.69|0
1646166190000|2022-03-01 20:23:10|340.18|338.1|341.41|339.33|341.41|339.33|340.18|338.1|0
1646166200000|2022-03-01 20:23:20|341.2|339.12|342.02|339.94|342.02|339.94|341.2|339.12|0
1646166210000|2022-03-01 20:23:30|341.61|339.53|342.84|340.76|342.84|340.76|341.61|339.53|0
1646166220000|2022-03-01 20:23:40|342.64|340.56|343.45|341.37|343.45|341.37|342.63|340.55|0
1646166230000|2022-03-01 20:23:50|343.35|341.27|342.84|340.76|343.45|341.37|342.84|340.76|0
1646166240000|2022-03-01 20:24:00|343.04|340.96|342.02|339.94|343.04|340.96|342.02|339.94|0
1646166250000|2022-03-01 20:24:10|342.63|340.55|341.61|339.53|342.63|340.55|341.61|339.53|0
1646166260000|2022-03-01 20:24:20|341.71|339.63|341.3|339.22|341.71|339.63|341.2|339.12|0
1646166270000|2022-03-01 20:24:30|341.2|339.12|342.12|340.04|342.12|340.04|341.2|339.12|0
1646166280000|2022-03-01 20:24:40|342.63|340.55|345.04|342.96|345.04|342.96|342.63|340.55|0
1646166290000|2022-03-01 20:24:50|344.83|342.75|344.42|342.34|344.83|342.75|344.22|342.14|0
1646166300000|2022-03-01 20:25:00|344.02|341.94|343.81|341.73|344.02|341.94|343|340.92|0
1646166310000|2022-03-01 20:25:10|344.02|341.94|343.61|341.53|344.22|342.14|343.61|341.53|0
1646166320000|2022-03-01 20:25:20|343.4|341.32|342.99|340.91|343.61|341.53|342.99|340.91|0
1646166330000|2022-03-01 20:25:30|342.79|340.71|342.68|340.6|342.79|340.71|342.59|340.51|0
1646166340000|2022-03-01 20:25:40|341.97|339.89|341.77|339.69|341.97|339.89|341.77|339.69|0
1646166350000|2022-03-01 20:25:50|341.97|339.89|341.87|339.79|341.97|339.89|341.87|339.79|0
1646166360000|2022-03-01 20:26:00|341.77|339.69|342.38|340.3|342.38|340.3|341.36|339.28|0
1646166370000|2022-03-01 20:26:10|342.99|340.91|343.2|341.12|343.2|341.12|342.58|340.5|0
1646166380000|2022-03-01 20:26:20|343.4|341.32|344.01|341.93|344.01|341.93|343.2|341.12|0
1646166390000|2022-03-01 20:26:30|344.22|342.14|344.63|342.55|344.83|342.75|344.22|342.14|0
1646166400000|2022-03-01 20:26:40|344.83|342.75|344.11|342.03|344.83|342.75|344.11|342.03|0
1646166410000|2022-03-01 20:26:50|343.2|341.12|343.91|341.83|343.91|341.83|343.2|341.12|0
1646166420000|2022-03-01 20:27:00|343.81|341.73|343.6|341.52|343.81|341.73|342.58|340.5|0
1646166430000|2022-03-01 20:27:10|343.2|341.12|342.99|340.91|343.2|341.12|342.99|340.91|0
1646166440000|2022-03-01 20:27:20|342.88|340.8|341.56|339.48|342.88|340.8|341.56|339.48|0
1646166450000|2022-03-01 20:27:30|341.77|339.69|341.56|339.48|341.77|339.69|341.56|339.48|0
1646166460000|2022-03-01 20:27:40|341.77|339.69|341.77|339.69|341.77|339.69|341.56|339.48|0
1646166470000|2022-03-01 20:27:50|341.36|339.28|341.97|339.89|341.97|339.89|341.36|339.28|0
1646166480000|2022-03-01 20:28:00|343.19|341.11|343.19|341.11|343.19|341.11|342.99|340.91|0
1646166490000|2022-03-01 20:28:10|343.4|341.32|341.97|339.89|343.4|341.32|341.97|339.89|0
1646166500000|2022-03-01 20:28:20|341.77|339.69|342.58|340.5|342.58|340.5|341.77|339.69|0
1646166510000|2022-03-01 20:28:30|342.78|340.7|343.19|341.11|343.19|341.11|342.78|340.7|0
1646166520000|2022-03-01 20:28:40|342.78|340.7|340.95|338.87|342.78|340.7|340.95|338.87|0
1646166530000|2022-03-01 20:28:50|341.15|339.07|340.75|338.67|341.15|339.07|340.54|338.46|0
1646166540000|2022-03-01 20:29:00|340.95|338.87|340.54|338.46|340.95|338.87|340.14|338.06|0
1646166550000|2022-03-01 20:29:10|340.95|338.87|341.56|339.48|341.56|339.48|340.95|338.87|0
1646166560000|2022-03-01 20:29:20|341.97|339.89|341.76|339.68|342.17|340.09|341.76|339.68|0
1646166570000|2022-03-01 20:29:30|341.56|339.48|341.15|339.07|341.56|339.48|340.95|338.87|0
1646166580000|2022-03-01 20:29:40|340.95|338.87|340.54|338.46|340.95|338.87|340.54|338.46|0
1646166590000|2022-03-01 20:29:50|338.71|336.63|337.7|335.62|338.71|336.63|337.7|335.62|0
1646166600000|2022-03-01 20:30:00|338.1|336.02|336.28|334.2|338.1|336.02|336.28|334.2|0
1646166610000|2022-03-01 20:30:10|335.47|333.39|333.65|331.57|335.47|333.39|333.65|331.57|0
1646166620000|2022-03-01 20:30:20|334.05|331.97|334.05|331.97|334.05|331.97|333.65|331.57|0
1646166630000|2022-03-01 20:30:30|333.85|331.77|334.75|332.67|335.06|332.98|333.85|331.77|0
1646166640000|2022-03-01 20:30:40|333.24|331.16|332.44|330.36|333.65|331.57|331.83|329.75|0
1646166650000|2022-03-01 20:30:50|333.74|331.66|334.05|331.97|334.25|332.17|333.44|331.36|0
1646166660000|2022-03-01 20:31:00|333.85|331.77|334.25|332.17|334.25|332.17|333.85|331.77|0
1646166670000|2022-03-01 20:31:10|335.36|333.28|335.87|333.79|336.48|334.4|335.26|333.18|0
1646166680000|2022-03-01 20:31:20|336.27|334.19|336.68|334.6|336.68|334.6|336.27|334.19|0
1646166690000|2022-03-01 20:31:30|336.07|333.99|337.23|335.15|337.23|335.15|333.56|331.48|0
1646166700000|2022-03-01 20:31:40|336.82|334.74|336.82|334.74|337.63|335.55|336.82|334.74|0
1646166710000|2022-03-01 20:31:50|335.96|333.88|335.56|333.48|336.17|334.09|335.56|333.48|0
1646166720000|2022-03-01 20:32:00|335.76|333.68|336.57|334.49|336.77|334.69|335.76|333.68|0
1646166730000|2022-03-01 20:32:10|336.77|334.69|337.18|335.1|337.18|335.1|336.67|334.59|0
1646166740000|2022-03-01 20:32:20|338.59|336.51|340.11|338.03|340.62|338.54|338.59|336.51|0
1646166750000|2022-03-01 20:32:30|339.61|337.53|339.2|337.12|339.81|337.73|338.8|336.72|0
1646166760000|2022-03-01 20:32:40|338.59|336.51|338.39|336.31|338.59|336.51|338.39|336.31|0
1646166770000|2022-03-01 20:32:50|337.99|335.91|339.81|337.73|339.81|337.73|337.99|335.91|0
1646166780000|2022-03-01 20:33:00|339.4|337.32|339.61|337.53|339.7|337.62|339.4|337.32|0
1646166790000|2022-03-01 20:33:10|338.39|336.31|337.98|335.9|338.39|336.31|337.38|335.3|0
1646166800000|2022-03-01 20:33:20|337.78|335.7|337.38|335.3|337.98|335.9|337.38|335.3|0
1646166810000|2022-03-01 20:33:30|337.78|335.7|337.98|335.9|337.98|335.9|337.47|335.39|0
1646166820000|2022-03-01 20:33:40|337.78|335.7|338.79|336.71|338.79|336.71|337.78|335.7|0
1646166830000|2022-03-01 20:33:50|339.2|337.12|340.62|338.54|340.62|338.54|339.2|337.12|0
1646166840000|2022-03-01 20:34:00|341.23|339.15|340.01|337.93|341.23|339.15|340.01|337.93|0
1646166850000|2022-03-01 20:34:10|340.21|338.13|339.2|337.12|340.21|338.13|339.2|337.12|0
1646166860000|2022-03-01 20:34:20|339.6|337.52|339.4|337.32|340.01|337.93|339.4|337.32|0
1646166870000|2022-03-01 20:34:30|339|336.92|338.39|336.31|339|336.92|338.39|336.31|0
1646166880000|2022-03-01 20:34:40|338.69|336.61|340.01|337.93|340.01|337.93|338.69|336.61|0
1646166890000|2022-03-01 20:34:50|339.6|337.52|340.01|337.93|340.01|337.93|339.2|337.12|0
1646166900000|2022-03-01 20:35:00|338.79|336.71|338.39|336.31|338.79|336.71|338.18|336.1|0
1646166910000|2022-03-01 20:35:10|338.59|336.51|338.99|336.91|338.99|336.91|338.59|336.51|0
1646166920000|2022-03-01 20:35:20|339.5|337.42|340.82|338.74|340.82|338.74|339.5|337.42|0
1646166930000|2022-03-01 20:35:30|341.02|338.94|339.8|337.72|341.02|338.94|339.8|337.72|0
1646166940000|2022-03-01 20:35:40|339.4|337.32|338.79|336.71|339.4|337.32|338.59|336.51|0
1646166950000|2022-03-01 20:35:50|338.59|336.51|338.59|336.51|338.68|336.6|337.98|335.9|0
1646166960000|2022-03-01 20:36:00|338.38|336.3|337.37|335.29|338.48|336.4|337.37|335.29|0
1646166970000|2022-03-01 20:36:10|337.17|335.09|336.97|334.89|337.17|335.09|336.97|334.89|0
1646166980000|2022-03-01 20:36:20|337.17|335.09|338.59|336.51|338.59|336.51|337.17|335.09|0
1646166990000|2022-03-01 20:36:30|338.79|336.71|338.79|336.71|339.19|337.11|338.59|336.51|0
1646167000000|2022-03-01 20:36:40|338.59|336.51|338.18|336.1|338.59|336.51|337.78|335.7|0
1646167010000|2022-03-01 20:36:50|337.57|335.49|337.37|335.29|337.57|335.49|336.66|334.58|0
1646167020000|2022-03-01 20:37:00|337.57|335.49|338.38|336.3|338.38|336.3|337.57|335.49|0
1646167030000|2022-03-01 20:37:10|337.98|335.9|336.56|334.48|337.98|335.9|336.56|334.48|0
1646167040000|2022-03-01 20:37:20|336.96|334.88|338.99|336.91|338.99|336.91|336.76|334.68|0
1646167050000|2022-03-01 20:37:30|339.19|337.11|338.38|336.3|339.19|337.11|338.18|336.1|0
1646167060000|2022-03-01 20:37:40|337.77|335.69|337.37|335.29|337.98|335.9|337.37|335.29|0
1646167070000|2022-03-01 20:37:50|337.77|335.69|337.98|335.9|337.98|335.9|337.67|335.59|0
1646167080000|2022-03-01 20:38:00|337.37|335.29|336.96|334.88|337.57|335.49|336.96|334.88|0
1646167090000|2022-03-01 20:38:10|336.86|334.78|337.37|335.29|337.37|335.29|336.86|334.78|0
1646167100000|2022-03-01 20:38:20|338.18|336.1|339.39|337.31|339.39|337.31|337.97|335.89|0
1646167110000|2022-03-01 20:38:30|339.49|337.41|338.99|336.91|339.49|337.41|338.78|336.7|0
1646167120000|2022-03-01 20:38:40|339.19|337.11|339.6|337.52|339.8|337.72|339.19|337.11|0
1646167130000|2022-03-01 20:38:50|339.8|337.72|341.02|338.94|341.02|338.94|339.8|337.72|0
1646167140000|2022-03-01 20:39:00|340.41|338.33|339.8|337.72|340.41|338.33|339.8|337.72|0
1646167150000|2022-03-01 20:39:10|340.5|338.42|340.61|338.53|341.63|339.55|340.5|338.42|0
1646167160000|2022-03-01 20:39:20|340.41|338.33|338.99|336.91|340.41|338.33|338.99|336.91|0
1646167170000|2022-03-01 20:39:30|339.19|337.11|339.59|337.51|339.59|337.51|339.19|337.11|0
1646167180000|2022-03-01 20:39:40|339.39|337.31|339.59|337.51|339.59|337.51|339.19|337.11|0
1646167190000|2022-03-01 20:39:50|339.39|337.31|339.49|337.41|339.59|337.51|339.39|337.31|0
1646167200000|2022-03-01 20:40:00|338.98|336.9|338.78|336.7|339.59|337.51|338.78|336.7|0
1646167210000|2022-03-01 20:40:10|339.19|337.11|339.19|337.11|339.19|337.11|338.58|336.5|0
1646167220000|2022-03-01 20:40:20|337.97|335.89|338.78|336.7|338.78|336.7|337.97|335.89|0
1646167230000|2022-03-01 20:40:30|338.17|336.09|339.19|337.11|339.19|337.11|338.17|336.09|0
1646167240000|2022-03-01 20:40:40|339.59|337.51|339.39|337.31|340|337.92|339.39|337.31|0
1646167250000|2022-03-01 20:40:50|339.59|337.51|338.78|336.7|339.59|337.51|338.78|336.7|0
1646167260000|2022-03-01 20:41:00|338.37|336.29|338.17|336.09|338.37|336.29|337.97|335.89|0
1646167270000|2022-03-01 20:41:10|338.58|336.5|340.61|338.53|340.61|338.53|338.37|336.29|0
1646167280000|2022-03-01 20:41:20|341.62|339.54|341.42|339.34|342.23|340.15|341.42|339.34|0
1646167290000|2022-03-01 20:41:30|342.03|339.95|341.42|339.34|342.03|339.95|341.42|339.34|0
1646167300000|2022-03-01 20:41:40|341.72|339.64|342.03|339.95|342.03|339.95|341.21|339.13|0
1646167310000|2022-03-01 20:41:50|341.82|339.74|342.64|340.56|342.64|340.56|341.82|339.74|0
1646167320000|2022-03-01 20:42:00|342.23|340.15|341.82|339.74|342.23|340.15|341.62|339.54|0
1646167330000|2022-03-01 20:42:10|342.23|340.15|342.84|340.76|342.84|340.76|341.21|339.13|0
1646167340000|2022-03-01 20:42:20|342.64|340.56|341.82|339.74|342.64|340.56|341.82|339.74|0
1646167350000|2022-03-01 20:42:30|341.62|339.54|340.7|338.62|341.62|339.54|340.29|338.21|0
1646167360000|2022-03-01 20:42:40|340.2|338.12|341.01|338.93|341.01|338.93|340.2|338.12|0
1646167370000|2022-03-01 20:42:50|340.81|338.73|341.21|339.13|341.21|339.13|340.6|338.52|0
1646167380000|2022-03-01 20:43:00|340.09|338.01|339.38|337.3|340.09|338.01|338.98|336.9|0
1646167390000|2022-03-01 20:43:10|338.67|336.59|338.57|336.49|338.77|336.69|338.57|336.49|0
1646167400000|2022-03-01 20:43:20|338.37|336.29|336.75|334.67|338.37|336.29|336.75|334.67|0
1646167410000|2022-03-01 20:43:30|336.85|334.77|337.15|335.07|337.15|335.07|335.94|333.86|0
1646167420000|2022-03-01 20:43:40|337.36|335.28|336.95|334.87|337.76|335.68|336.95|334.87|0
1646167430000|2022-03-01 20:43:50|336.75|334.67|336.75|334.67|336.75|334.67|336.34|334.26|0
1646167440000|2022-03-01 20:44:00|336.34|334.26|336.55|334.47|336.55|334.47|336.04|333.96|0
1646167450000|2022-03-01 20:44:10|336.14|334.06|335.94|333.86|336.14|334.06|335.94|333.86|0
1646167460000|2022-03-01 20:44:20|335.33|333.25|335.74|333.66|336.14|334.06|335.33|333.25|0
1646167470000|2022-03-01 20:44:30|335.43|333.35|335.33|333.25|335.53|333.45|335.33|333.25|0
1646167480000|2022-03-01 20:44:40|335.13|333.05|333.31|331.23|335.33|333.25|333.31|331.23|0
1646167490000|2022-03-01 20:44:50|332.91|330.83|332.51|330.43|332.91|330.83|332.11|330.03|0
1646167500000|2022-03-01 20:45:00|333.01|330.93|330.9|328.82|333.01|330.93|330.5|328.42|0
1646167510000|2022-03-01 20:45:10|331.3|329.22|331.9|329.82|331.9|329.82|331.3|329.22|0
1646167520000|2022-03-01 20:45:20|332.31|330.23|331.7|329.62|332.31|330.23|331.3|329.22|0
1646167530000|2022-03-01 20:45:30|331.3|329.22|331.3|329.22|331.3|329.22|330.9|328.82|0
1646167540000|2022-03-01 20:45:40|332.91|330.83|331.7|329.62|332.91|330.83|331.7|329.62|0
1646167550000|2022-03-01 20:45:50|332.51|330.43|331.7|329.62|333.11|331.03|331.7|329.62|0
1646167560000|2022-03-01 20:46:00|331.3|329.22|330.5|328.42|331.3|329.22|330.5|328.42|0
1646167570000|2022-03-01 20:46:10|331.19|329.11|331.1|329.02|331.9|329.82|331.1|329.02|0
1646167580000|2022-03-01 20:46:20|331.7|329.62|331.1|329.02|331.9|329.82|331.1|329.02|0
1646167590000|2022-03-01 20:46:30|330.7|328.62|329.89|327.81|331.3|329.22|329.89|327.81|0
1646167600000|2022-03-01 20:46:40|329.19|327.11|329.89|327.81|329.89|327.81|328.89|326.81|0
1646167610000|2022-03-01 20:46:50|330.09|328.01|330.69|328.61|330.99|328.91|330.09|328.01|0
1646167620000|2022-03-01 20:47:00|329.69|327.61|328.89|326.81|329.69|327.61|328.89|326.81|0
1646167630000|2022-03-01 20:47:10|328.69|326.61|328.49|326.41|328.98|326.9|328.49|326.41|0
1646167640000|2022-03-01 20:47:20|327.89|325.81|328.29|326.21|328.29|326.21|327.89|325.81|0
1646167650000|2022-03-01 20:47:30|328.69|326.61|328.09|326.01|329.09|327.01|328.09|326.01|0
1646167660000|2022-03-01 20:47:40|328.18|326.1|327.89|325.81|328.29|326.21|327.89|325.81|0
1646167670000|2022-03-01 20:47:50|327.68|325.6|327.48|325.4|327.68|325.6|327.48|325.4|0
1646167680000|2022-03-01 20:48:00|327.68|325.6|327.88|325.8|328.49|326.41|327.68|325.6|0
1646167690000|2022-03-01 20:48:10|327.68|325.6|328.28|326.2|328.28|326.2|327.68|325.6|0
1646167700000|2022-03-01 20:48:20|328.89|326.81|328.08|326|329.09|327.01|328.08|326|0
1646167710000|2022-03-01 20:48:30|327.78|325.7|327.88|325.8|328.68|326.6|327.78|325.7|0
1646167720000|2022-03-01 20:48:40|328.08|326|326.88|324.8|328.08|326|326.88|324.8|0
1646167730000|2022-03-01 20:48:50|326.38|324.3|328.08|326|328.88|326.8|326.38|324.3|0
1646167740000|2022-03-01 20:49:00|327.08|325|325.88|323.8|327.08|325|325.88|323.8|0
1646167750000|2022-03-01 20:49:10|326.68|324.6|326.28|324.2|326.68|324.6|326.28|324.2|0
1646167760000|2022-03-01 20:49:20|326.08|324|326.48|324.4|326.48|324.4|325.88|323.8|0
1646167770000|2022-03-01 20:49:30|327.78|325.7|325.88|323.8|327.78|325.7|325.88|323.8|0
1646167780000|2022-03-01 20:49:40|326.48|324.4|326.28|324.2|326.48|324.4|326.28|324.2|0
1646167790000|2022-03-01 20:49:50|326.68|324.6|324.88|322.8|326.68|324.6|324.88|322.8|0
1646167800000|2022-03-01 20:50:00|323.29|321.21|322.69|320.61|323.38|321.3|322.69|320.61|0
1646167810000|2022-03-01 20:50:10|324.08|322|321.59|319.51|324.08|322|321.59|319.51|0
1646167820000|2022-03-01 20:50:20|321.7|319.62|321.1|319.02|321.7|319.62|321.1|319.02|0
1646167830000|2022-03-01 20:50:30|321|318.92|321.5|319.42|321.5|319.42|320.9|318.82|0
1646167840000|2022-03-01 20:50:40|321.89|319.81|322.09|320.01|322.09|320.01|321.1|319.02|0
1646167850000|2022-03-01 20:50:50|321.1|319.02|322.59|320.51|322.59|320.51|321.1|319.02|0
1646167860000|2022-03-01 20:51:00|321.69|319.61|323.78|321.7|323.78|321.7|321.69|319.61|0
1646167870000|2022-03-01 20:51:10|323.18|321.1|322.89|320.81|323.18|321.1|322.69|320.61|0
1646167880000|2022-03-01 20:51:20|322.98|320.9|323.29|321.21|323.29|321.21|322.89|320.81|0
1646167890000|2022-03-01 20:51:30|323.68|321.6|324.48|322.4|324.48|322.4|323.68|321.6|0
1646167900000|2022-03-01 20:51:40|326.08|324|325.28|323.2|326.48|324.4|325.28|323.2|0
1646167910000|2022-03-01 20:51:50|326.28|324.2|327.68|325.6|327.88|325.8|326.28|324.2|0
1646167920000|2022-03-01 20:52:00|327.88|325.8|327.28|325.2|327.88|325.8|327.28|325.2|0
1646167930000|2022-03-01 20:52:10|328.28|326.2|326.28|324.2|328.28|326.2|326.17|324.09|0
1646167940000|2022-03-01 20:52:20|327.08|325|325.68|323.6|327.08|325|324.57|322.49|0
1646167950000|2022-03-01 20:52:30|325.48|323.4|325.37|323.29|325.48|323.4|325.08|323|0
1646167960000|2022-03-01 20:52:40|324.48|322.4|326.47|324.39|326.47|324.39|324.48|322.4|0
1646167970000|2022-03-01 20:52:50|326.27|324.19|327.76|325.68|327.76|325.68|326.17|324.09|0
1646167980000|2022-03-01 20:53:00|328.86|326.78|330.45|328.37|330.45|328.37|328.86|326.78|0
1646167990000|2022-03-01 20:53:10|329.76|327.68|330.56|328.48|330.56|328.48|329.76|327.68|0
1646168000000|2022-03-01 20:53:20|330.65|328.57|330.36|328.28|330.65|328.57|330.16|328.08|0
1646168010000|2022-03-01 20:53:30|330.05|327.97|329.96|327.88|330.05|327.97|328.96|326.88|0
1646168020000|2022-03-01 20:53:40|330.16|328.08|329.16|327.08|330.16|328.08|329.16|327.08|0
1646168030000|2022-03-01 20:53:50|329.25|327.17|329.96|327.88|329.96|327.88|329.25|327.17|0
1646168040000|2022-03-01 20:54:00|329.16|327.08|331.36|329.28|331.36|329.28|329.16|327.08|0
1646168050000|2022-03-01 20:54:10|330.56|328.48|330.96|328.88|330.96|328.88|330.56|328.48|0
1646168060000|2022-03-01 20:54:20|331.56|329.48|331.96|329.88|331.96|329.88|331.56|329.48|0
1646168070000|2022-03-01 20:54:30|332.76|330.68|332.96|330.88|332.96|330.88|332.76|330.68|0
1646168080000|2022-03-01 20:54:40|334.36|332.28|335.37|333.29|335.77|333.69|334.36|332.28|0
1646168090000|2022-03-01 20:54:50|335.57|333.49|338.99|336.91|339.39|337.31|335.57|333.49|0
1646168100000|2022-03-01 20:55:00|337.98|335.9|336.87|334.79|338.18|336.1|336.87|334.79|0
1646168110000|2022-03-01 20:55:10|335.77|333.69|335.36|333.28|336.17|334.09|335.36|333.28|0
1646168120000|2022-03-01 20:55:20|334.76|332.68|334.76|332.68|334.96|332.88|334.36|332.28|0
1646168130000|2022-03-01 20:55:30|335.56|333.48|334.56|332.48|335.56|333.48|334.56|332.48|0
1646168140000|2022-03-01 20:55:40|336.37|334.29|340.2|338.12|340.2|338.12|336.37|334.29|0
1646168150000|2022-03-01 20:55:50|340.4|338.32|341.01|338.93|341.82|339.74|340.2|338.12|0
1646168160000|2022-03-01 20:56:00|340.6|338.52|339.59|337.51|340.6|338.52|339.59|337.51|0
1646168170000|2022-03-01 20:56:10|339.8|337.72|338.84|336.76|339.85|337.77|338.84|336.76|0
1646168180000|2022-03-01 20:56:20|339.25|337.17|338.44|336.36|339.25|337.17|338.44|336.36|0
1646168190000|2022-03-01 20:56:30|338.84|336.76|339.04|336.96|339.04|336.96|338.84|336.76|0
1646168200000|2022-03-01 20:56:40|339.65|337.57|340.87|338.79|340.87|338.79|339.65|337.57|0
1646168210000|2022-03-01 20:56:50|341.27|339.19|341.88|339.8|342.08|340|341.27|339.19|0
1646168220000|2022-03-01 20:57:00|341.68|339.6|340.05|337.97|341.68|339.6|340.05|337.97|0
1646168230000|2022-03-01 20:57:10|339.65|337.57|340.66|338.58|340.66|338.58|339.65|337.57|0
1646168240000|2022-03-01 20:57:20|341.27|339.19|342.18|340.1|342.18|340.1|341.27|339.19|0
1646168250000|2022-03-01 20:57:30|342.69|340.61|341.47|339.39|342.69|340.61|341.47|339.39|0
1646168260000|2022-03-01 20:57:40|341.88|339.8|340.86|338.78|341.88|339.8|340.86|338.78|0
1646168270000|2022-03-01 20:57:50|340.05|337.97|339.45|337.37|340.05|337.97|339.45|337.37|0
1646168280000|2022-03-01 20:58:00|339.85|337.77|341.68|339.6|341.88|339.8|339.85|337.77|0
1646168290000|2022-03-01 20:58:10|341.47|339.39|342.49|340.41|342.49|340.41|341.47|339.39|0
1646168300000|2022-03-01 20:58:20|343.3|341.22|342.69|340.61|343.3|341.22|342.69|340.61|0
1646168310000|2022-03-01 20:58:30|342.89|340.81|343.5|341.42|343.5|341.42|342.69|340.61|0
1646168320000|2022-03-01 20:58:40|343.3|341.22|344.52|342.44|344.52|342.44|343.3|341.22|0
1646168330000|2022-03-01 20:58:50|344.32|342.24|344.72|342.64|344.72|342.64|344.32|342.24|0
1646168340000|2022-03-01 20:59:00|344.52|342.44|342.28|340.2|344.52|342.44|342.28|340.2|0
1646168350000|2022-03-01 20:59:10|341.88|339.8|341.67|339.59|341.88|339.8|341.47|339.39|0
1646168360000|2022-03-01 20:59:20|342.08|340|342.49|340.41|342.58|340.5|342.08|340|0
1646168370000|2022-03-01 20:59:30|343.1|341.02|343.91|341.83|344.93|342.85|343.1|341.02|0
1646168380000|2022-03-01 20:59:40|344.72|342.64|345.74|343.66|345.74|343.66|344.72|342.64|0
1646168390000|2022-03-01 20:59:50|345.54|343.46|341.67|339.59|345.54|343.46|341.67|339.59|0
1646168400000|2022-03-01 21:00:00|343.3|341.22|343.3|341.22|343.3|341.22|343.3|341.22|0
1646168410000|2022-03-01 21:00:10|347.17|345.09|347.99|345.91|347.99|345.91|347.17|345.09|0
1646168420000|2022-03-01 21:00:20|348.19|346.11|350.24|348.16|350.24|348.16|348.19|346.11|0
1646168430000|2022-03-01 21:00:30|349.21|347.13|346.96|344.88|349.21|347.13|346.96|344.88|0
1646168440000|2022-03-01 21:00:40|347.58|345.5|345.33|343.25|347.58|345.5|345.33|343.25|0
1646168450000|2022-03-01 21:00:50|345.54|343.46|345.54|343.46|345.54|343.46|345.13|343.05|0
1646168460000|2022-03-01 21:01:00|345.74|343.66|345.74|343.66|345.74|343.66|345.54|343.46|0
1646168470000|2022-03-01 21:01:10|345.63|343.55|346.76|344.68|346.76|344.68|345.63|343.55|0
1646168480000|2022-03-01 21:01:20|345.94|343.86|346.35|344.27|346.35|344.27|345.53|343.45|0
1646168490000|2022-03-01 21:01:30|346.15|344.07|345.33|343.25|346.15|344.07|345.33|343.25|0
1646168500000|2022-03-01 21:01:40|345.13|343.05|344.51|342.43|345.13|343.05|344.51|342.43|0
1646168510000|2022-03-01 21:01:50|344.61|342.53|344.51|342.43|345.94|343.86|344.51|342.43|0
1646168520000|2022-03-01 21:02:00|344.72|342.64|343.9|341.82|344.72|342.64|343.7|341.62|0
1646168530000|2022-03-01 21:02:10|344.31|342.23|344.51|342.43|344.51|342.43|344|341.92|0
1646168540000|2022-03-01 21:02:20|344.92|342.84|344.72|342.64|345.12|343.04|344.72|342.64|0
1646168550000|2022-03-01 21:02:30|344.31|342.23|343.9|341.82|344.31|342.23|343.9|341.82|0
1646168560000|2022-03-01 21:02:40|344|341.92|345.12|343.04|345.12|343.04|344|341.92|0
1646168570000|2022-03-01 21:02:50|345.33|343.25|344.72|342.64|345.74|343.66|344.51|342.43|0
1646168580000|2022-03-01 21:03:00|345.12|343.04|345.53|343.45|345.53|343.45|345.12|343.04|0
1646168590000|2022-03-01 21:03:10|345.73|343.65|345.53|343.45|345.73|343.65|345.53|343.45|0
1646168600000|2022-03-01 21:03:20|345.33|343.25|345.53|343.45|345.53|343.45|345.33|343.25|0
1646168610000|2022-03-01 21:03:30|345.33|343.25|345.12|343.04|345.33|343.25|345.12|343.04|0
1646168620000|2022-03-01 21:03:40|344.92|342.84|345.33|343.25|345.33|343.25|344.92|342.84|0
1646168630000|2022-03-01 21:03:50|345.12|343.04|345.73|343.65|345.73|343.65|345.12|343.04|0
1646168640000|2022-03-01 21:04:00|345.53|343.45|346.96|344.88|346.96|344.88|345.53|343.45|0
1646168650000|2022-03-01 21:04:10|347.16|345.08|346.96|344.88|347.26|345.18|346.96|344.88|0
1646168660000|2022-03-01 21:04:20|347.16|345.08|347.98|345.9|347.98|345.9|347.16|345.08|0
1646168670000|2022-03-01 21:04:30|347.77|345.69|347.36|345.28|348.59|346.51|347.36|345.28|0
1646168680000|2022-03-01 21:04:40|347.16|345.08|347.77|345.69|347.77|345.69|347.16|345.08|0
1646168690000|2022-03-01 21:04:50|348.59|346.51|349.2|347.12|349.2|347.12|348.59|346.51|0
1646168700000|2022-03-01 21:05:00|349.41|347.33|349.41|347.33|349.41|347.33|349.41|347.33|0
1646168710000|2022-03-01 21:05:10|349.3|347.22|349.41|347.33|349.61|347.53|349|346.92|0
1646168720000|2022-03-01 21:05:20|350.02|347.94|350.23|348.15|350.64|348.56|350.02|347.94|0
1646168730000|2022-03-01 21:05:30|350.64|348.56|350.64|348.56|351.05|348.97|350.64|348.56|0
1646168740000|2022-03-01 21:05:40|350.43|348.35|350.43|348.35|350.43|348.35|350.02|347.94|0
1646168750000|2022-03-01 21:05:50|350.23|348.15|349|346.92|350.23|348.15|349|346.92|0
1646168760000|2022-03-01 21:06:00|348.79|346.71|349.2|347.12|349.41|347.33|348.79|346.71|0
1646168770000|2022-03-01 21:06:10|349.61|347.53|350.02|347.94|350.02|347.94|349.41|347.33|0
1646168780000|2022-03-01 21:06:20|349.71|347.63|350.23|348.15|350.23|348.15|349.71|347.63|0
1646168790000|2022-03-01 21:06:30|350.02|347.94|348.79|346.71|350.23|348.15|348.79|346.71|0
1646168800000|2022-03-01 21:06:40|349.09|347.01|348.79|346.71|349.09|347.01|348.38|346.3|0
1646168810000|2022-03-01 21:06:50|349|346.92|349.61|347.53|349.81|347.73|349|346.92|0
1646168820000|2022-03-01 21:07:00|349.2|347.12|349.2|347.12|349.61|347.53|349.2|347.12|0
1646168830000|2022-03-01 21:07:10|349.61|347.53|349|346.92|349.61|347.53|349|346.92|0
1646168840000|2022-03-01 21:07:20|349.2|347.12|350.02|347.94|350.02|347.94|349.2|347.12|0
1646168850000|2022-03-01 21:07:30|349.81|347.73|349.81|347.73|349.81|347.73|349.61|347.53|0
1646168860000|2022-03-01 21:07:40|350.43|348.35|350.63|348.55|350.63|348.55|350.32|348.24|0
1646168870000|2022-03-01 21:07:50|350.02|347.94|349.09|347.01|350.02|347.94|349.09|347.01|0
1646168880000|2022-03-01 21:08:00|349.4|347.32|349.4|347.32|349.4|347.32|349.09|347.01|0
1646168890000|2022-03-01 21:08:10|349.71|347.63|349.4|347.32|349.71|347.63|349.4|347.32|0
1646168900000|2022-03-01 21:08:20|349.81|347.73|350.22|348.14|350.22|348.14|349.81|347.73|0
1646168910000|2022-03-01 21:08:30|350.32|348.24|350.32|348.24|350.32|348.24|350.32|348.24|0
1646168920000|2022-03-01 21:08:40|350.02|347.94|350.11|348.03|350.11|348.03|349.81|347.73|0
1646168930000|2022-03-01 21:08:50|350.02|347.94|349.91|347.83|350.22|348.14|349.91|347.83|0
1646168940000|2022-03-01 21:09:00|349.81|347.73|348.79|346.71|349.81|347.73|348.79|346.71|0
1646168950000|2022-03-01 21:09:10|347.4|345.32|347.3|345.22|347.4|345.32|347.3|345.22|0
1646168960000|2022-03-01 21:09:20|347.51|345.43|347.71|345.63|348.12|346.04|347.51|345.43|0
1646168970000|2022-03-01 21:09:30|347.51|345.43|347.71|345.63|347.81|345.73|347.51|345.43|0
1646168980000|2022-03-01 21:09:40|347.3|345.22|347.5|345.42|347.5|345.42|346.89|344.81|0
1646168990000|2022-03-01 21:09:50|347.3|345.22|347.5|345.42|347.6|345.52|347.3|345.22|0
1646169000000|2022-03-01 21:10:00|347.71|345.63|346.89|344.81|347.71|345.63|346.89|344.81|0
1646169010000|2022-03-01 21:10:10|347.3|345.22|347.71|345.63|347.71|345.63|346.89|344.81|0
1646169020000|2022-03-01 21:10:20|347.6|345.52|347.71|345.63|347.71|345.63|347.6|345.52|0
1646169030000|2022-03-01 21:10:30|348.01|345.93|347.71|345.63|348.01|345.93|347.71|345.63|0
1646169040000|2022-03-01 21:10:40|347.91|345.83|347.71|345.63|347.91|345.83|347.71|345.63|0
1646169050000|2022-03-01 21:10:50|347.5|345.42|347.91|345.83|347.91|345.83|347.5|345.42|0
1646169060000|2022-03-01 21:11:00|348.33|346.25|348.33|346.25|348.42|346.34|348.12|346.04|0
1646169070000|2022-03-01 21:11:10|348.32|346.24|348.63|346.55|348.63|346.55|348.32|346.24|0
1646169080000|2022-03-01 21:11:20|348.74|346.66|348.12|346.04|348.94|346.86|348.12|346.04|0
1646169090000|2022-03-01 21:11:30|347.91|345.83|347.71|345.63|347.91|345.83|347.71|345.63|0
1646169100000|2022-03-01 21:11:40|347.91|345.83|347.91|345.83|347.91|345.83|347.91|345.83|0
1646169110000|2022-03-01 21:11:50|347.29|345.21|347.6|345.52|347.6|345.52|347.29|345.21|0
1646169120000|2022-03-01 21:12:00|347.5|345.42|348.32|346.24|348.32|346.24|347.29|345.21|0
1646169130000|2022-03-01 21:12:10|348.12|346.04|348.01|345.93|348.12|346.04|347.91|345.83|0
1646169140000|2022-03-01 21:12:20|348.12|346.04|348.63|346.55|348.73|346.65|348.12|346.04|0
1646169150000|2022-03-01 21:12:30|348.83|346.75|349.15|347.07|349.24|347.16|348.83|346.75|0
1646169160000|2022-03-01 21:12:40|349.24|347.16|349.66|347.58|349.66|347.58|349.24|347.16|0
1646169170000|2022-03-01 21:12:50|350.18|348.1|349.56|347.48|350.18|348.1|349.56|347.48|0
1646169180000|2022-03-01 21:13:00|350.18|348.1|350.38|348.3|350.38|348.3|350.18|348.1|0
1646169190000|2022-03-01 21:13:10|350.59|348.51|350.38|348.3|350.59|348.51|350.38|348.3|0
1646169200000|2022-03-01 21:13:20|350.59|348.51|351|348.92|351|348.92|350.59|348.51|0
1646169210000|2022-03-01 21:13:30|350.79|348.71|351.31|349.23|351.31|349.23|350.79|348.71|0
1646169220000|2022-03-01 21:13:40|351.41|349.33|350.69|348.61|351.41|349.33|350.69|348.61|0
1646169230000|2022-03-01 21:13:50|350.59|348.51|350.79|348.71|350.79|348.71|350.38|348.3|0
1646169240000|2022-03-01 21:14:00|350.69|348.61|350.38|348.3|350.79|348.71|350.38|348.3|0
1646169250000|2022-03-01 21:14:10|349.76|347.68|349.76|347.68|349.76|347.68|349.24|347.16|0
1646169260000|2022-03-01 21:14:20|349.55|347.47|350.68|348.6|350.68|348.6|349.55|347.47|0
1646169270000|2022-03-01 21:14:30|351.41|349.33|350.79|348.71|351.41|349.33|350.79|348.71|0
1646169280000|2022-03-01 21:14:40|350.58|348.5|350.79|348.71|350.79|348.71|350.58|348.5|0
1646169290000|2022-03-01 21:14:50|350.38|348.3|349.86|347.78|350.58|348.5|349.86|347.78|0
1646169330000|2022-03-01 21:15:30|350.43|347.83|350.43|347.83|350.43|347.83|350.43|347.83|0
1646169340000|2022-03-01 21:15:40|350.53|347.93|350.22|347.62|350.53|347.93|350.12|347.52|0
1646169350000|2022-03-01 21:15:50|350.43|347.83|349.81|347.21|350.43|347.83|349.7|347.1|0
1646169360000|2022-03-01 21:16:00|349.7|347.1|349.6|347|349.7|347.1|349.6|347|0
1646169370000|2022-03-01 21:16:10|349.7|347.1|349.5|346.9|349.7|347.1|349.5|346.9|0
1646169380000|2022-03-01 21:16:20|349.29|346.69|348.99|346.39|349.29|346.69|348.99|346.39|0
1646169390000|2022-03-01 21:16:30|348.67|346.07|348.88|346.28|348.88|346.28|348.57|345.97|0
1646169400000|2022-03-01 21:16:40|348.57|345.97|348.88|346.28|348.88|346.28|348.57|345.97|0
1646169410000|2022-03-01 21:16:50|348.57|345.97|348.78|346.18|348.78|346.18|348.37|345.77|0
1646169420000|2022-03-01 21:17:00|348.99|346.39|349.19|346.59|349.19|346.59|348.88|346.28|0
1646169430000|2022-03-01 21:17:10|348.67|346.07|349.19|346.59|349.19|346.59|348.67|346.07|0
1646169440000|2022-03-01 21:17:20|348.98|346.38|348.98|346.38|349.08|346.48|348.98|346.38|0
1646169450000|2022-03-01 21:17:30|349.08|346.48|349.4|346.8|349.4|346.8|349.08|346.48|0
1646169460000|2022-03-01 21:17:40|349.29|346.69|349.29|346.69|349.29|346.69|349.29|346.69|0
1646169470000|2022-03-01 21:17:50|348.98|346.38|349.08|346.48|349.29|346.69|348.88|346.28|0
1646169480000|2022-03-01 21:18:00|348.98|346.38|349.49|346.89|349.6|347|348.98|346.38|0
1646169490000|2022-03-01 21:18:10|348.98|346.38|349.91|347.31|350.11|347.51|348.98|346.38|0
1646169500000|2022-03-01 21:18:20|349.81|347.21|350.32|347.72|350.32|347.72|349.81|347.21|0
1646169510000|2022-03-01 21:18:30|350.84|348.24|350.11|347.51|350.84|348.24|349.91|347.31|0
1646169520000|2022-03-01 21:18:40|350.22|347.62|350.42|347.82|350.42|347.82|350.11|347.51|0
1646169530000|2022-03-01 21:18:50|350.22|347.62|348.16|345.56|350.22|347.62|348.16|345.56|0
1646169540000|2022-03-01 21:19:00|348.87|346.27|348.67|346.07|348.87|346.27|348.57|345.97|0
1646169550000|2022-03-01 21:19:10|348.46|345.86|348.57|345.97|348.67|346.07|348.46|345.86|0
1646169560000|2022-03-01 21:19:20|348.46|345.86|349.08|346.48|349.08|346.48|348.46|345.86|0
1646169570000|2022-03-01 21:19:30|348.87|346.27|349.49|346.89|349.49|346.89|348.87|346.27|0
1646169580000|2022-03-01 21:19:40|349.6|347|349.7|347.1|349.9|347.3|349.6|347|0
1646169590000|2022-03-01 21:19:50|349.9|347.3|349.8|347.2|349.9|347.3|349.39|346.79|0
1646169600000|2022-03-01 21:20:00|349.6|347|349.08|346.48|349.6|347|349.08|346.48|0
1646169610000|2022-03-01 21:20:10|349.39|346.79|349.6|347|349.6|347|349.39|346.79|0
1646169620000|2022-03-01 21:20:20|349.7|347.1|349.28|346.68|349.7|347.1|349.28|346.68|0
1646169630000|2022-03-01 21:20:30|349.18|346.58|349.49|346.89|349.49|346.89|349.18|346.58|0
1646169640000|2022-03-01 21:20:40|349.6|347|349.49|346.89|349.6|347|348.98|346.38|0
1646169650000|2022-03-01 21:20:50|349.6|347|349.6|347|349.69|347.09|349.6|347|0
1646169660000|2022-03-01 21:21:00|349.39|346.79|349.39|346.79|349.6|347|349.39|346.79|0
1646169670000|2022-03-01 21:21:10|349.49|346.89|349.8|347.2|349.8|347.2|349.18|346.58|0
1646169680000|2022-03-01 21:21:20|350.52|347.92|350.72|348.12|350.72|348.12|350.52|347.92|0
1646169690000|2022-03-01 21:21:30|350.83|348.23|350.72|348.12|350.83|348.23|350.72|348.12|0
1646169700000|2022-03-01 21:21:40|350.31|347.71|349.69|347.09|350.31|347.71|349.69|347.09|0
1646169710000|2022-03-01 21:21:50|350.01|347.41|349.9|347.3|350.31|347.71|349.9|347.3|0
1646169720000|2022-03-01 21:22:00|350.31|347.71|350.42|347.82|350.42|347.82|350.31|347.71|0
1646169730000|2022-03-01 21:22:10|350.31|347.71|349.39|346.79|350.31|347.71|349.39|346.79|0
1646169740000|2022-03-01 21:22:20|349.69|347.09|350.1|347.5|350.1|347.5|349.69|347.09|0
1646169750000|2022-03-01 21:22:30|350.42|347.82|350.62|348.02|350.62|348.02|350.31|347.71|0
1646169760000|2022-03-01 21:22:40|350.31|347.71|349.69|347.09|350.31|347.71|349.48|346.88|0
1646169770000|2022-03-01 21:22:50|349.48|346.88|349.18|346.58|349.9|347.3|348.87|346.27|0
1646169780000|2022-03-01 21:23:00|349.48|346.88|349.59|346.99|349.59|346.99|349.28|346.68|0
1646169790000|2022-03-01 21:23:10|349.48|346.88|349.18|346.58|349.48|346.88|349.18|346.58|0
1646169800000|2022-03-01 21:23:20|348.87|346.27|348.87|346.27|348.87|346.27|348.87|346.27|0
1646169820000|2022-03-01 21:23:40|349.07|346.47|349.07|346.47|349.59|346.99|349.07|346.47|0
1646169830000|2022-03-01 21:23:50|349.18|346.58|349.07|346.47|349.18|346.58|349.07|346.47|0
1646169840000|2022-03-01 21:24:00|348.86|346.26|348.56|345.96|348.97|346.37|348.56|345.96|0
1646169850000|2022-03-01 21:24:10|348.35|345.75|348.56|345.96|348.56|345.96|348.35|345.75|0
1646169860000|2022-03-01 21:24:20|348.35|345.75|348.56|345.96|348.56|345.96|348.35|345.75|0
1646169870000|2022-03-01 21:24:30|348.35|345.75|348.35|345.75|348.45|345.85|348.35|345.75|0
1646169880000|2022-03-01 21:24:40|348.15|345.55|348.45|345.85|348.45|345.85|347.74|345.14|0
1646169890000|2022-03-01 21:24:50|348.35|345.75|348.35|345.75|348.35|345.75|348.35|345.75|0
1646169900000|2022-03-01 21:25:00|348.45|345.85|348.66|346.06|348.66|346.06|348.45|345.85|0
1646169910000|2022-03-01 21:25:10|348.97|346.37|349.38|346.78|349.38|346.78|348.97|346.37|0
1646169920000|2022-03-01 21:25:20|349.27|346.67|350.41|347.81|350.41|347.81|349.27|346.67|0
1646169930000|2022-03-01 21:25:30|350.82|348.22|350.41|347.81|351.03|348.43|350.41|347.81|0
1646169940000|2022-03-01 21:25:40|350.2|347.6|350|347.4|350.3|347.7|350|347.4|0
1646169950000|2022-03-01 21:25:50|350.1|347.5|349.89|347.29|350.1|347.5|349.89|347.29|0
1646169960000|2022-03-01 21:26:00|350.72|348.12|349.89|347.29|350.72|348.12|349.79|347.19|0
1646169970000|2022-03-01 21:26:10|349.79|347.19|349.89|347.29|350.1|347.5|349.68|347.08|0
1646169980000|2022-03-01 21:26:20|350.1|347.5|350.1|347.5|350.2|347.6|350.1|347.5|0
1646169990000|2022-03-01 21:26:30|350.2|347.6|350.2|347.6|350.41|347.81|350.2|347.6|0
1646170000000|2022-03-01 21:26:40|350.3|347.7|350.41|347.81|350.41|347.81|350.2|347.6|0
1646170010000|2022-03-01 21:26:50|350.3|347.7|350.09|347.49|350.3|347.7|350.09|347.49|0
1646170020000|2022-03-01 21:27:00|350.2|347.6|349.89|347.29|350.2|347.6|349.89|347.29|0
1646170030000|2022-03-01 21:27:10|350|347.4|349.89|347.29|350|347.4|349.89|347.29|0
1646170040000|2022-03-01 21:27:20|349.79|347.19|349.79|347.19|349.79|347.19|349.79|347.19|0
1646170050000|2022-03-01 21:27:30|350.71|348.11|350.61|348.01|350.71|348.11|350.41|347.81|0
1646170060000|2022-03-01 21:27:40|350.51|347.91|350.51|347.91|350.51|347.91|350.51|347.91|0
1646170070000|2022-03-01 21:27:50|350.71|348.11|350.51|347.91|350.71|348.11|350.51|347.91|0
1646170080000|2022-03-01 21:28:00|350.61|348.01|350.71|348.11|350.71|348.11|350.61|348.01|0
1646170090000|2022-03-01 21:28:10|350.61|348.01|350.5|347.9|350.61|348.01|350.41|347.81|0
1646170100000|2022-03-01 21:28:20|350.61|348.01|350.41|347.81|350.61|348.01|350.41|347.81|0
1646170110000|2022-03-01 21:28:30|350.2|347.6|350.2|347.6|350.2|347.6|350.2|347.6|0
1646170120000|2022-03-01 21:28:40|350.3|347.7|350.09|347.49|350.4|347.8|350.09|347.49|0
1646170130000|2022-03-01 21:28:50|349.99|347.39|350.4|347.8|350.5|347.9|349.99|347.39|0
1646170140000|2022-03-01 21:29:00|350.3|347.7|349.99|347.39|350.3|347.7|349.99|347.39|0
1646170150000|2022-03-01 21:29:10|350.09|347.49|350.09|347.49|350.09|347.49|350.09|347.49|0
1646170160000|2022-03-01 21:29:20|349.88|347.28|349.88|347.28|349.88|347.28|349.79|347.19|0
1646170170000|2022-03-01 21:29:30|350.09|347.49|349.37|346.77|350.09|347.49|349.37|346.77|0
1646170180000|2022-03-01 21:29:40|349.68|347.08|349.37|346.77|349.68|347.08|349.37|346.77|0
1646170190000|2022-03-01 21:29:50|349.17|346.57|349.17|346.57|349.17|346.57|349.17|346.57|0
1646170200000|2022-03-01 21:30:00|349.37|346.77|349.47|346.87|349.88|347.28|349.37|346.77|0
1646170210000|2022-03-01 21:30:10|349.37|346.77|349.68|347.08|349.68|347.08|349.37|346.77|0
1646170220000|2022-03-01 21:30:20|349.99|347.39|350.2|347.6|350.2|347.6|349.99|347.39|0
1646170230000|2022-03-01 21:30:30|349.99|347.39|349.58|346.98|350.2|347.6|349.58|346.98|0
1646170240000|2022-03-01 21:30:40|349.68|347.08|349.58|346.98|349.68|347.08|349.58|346.98|0
1646170250000|2022-03-01 21:30:50|349.47|346.87|349.47|346.87|349.47|346.87|349.47|346.87|0
1646170260000|2022-03-01 21:31:00|349.88|347.28|350.4|347.8|350.5|347.9|349.88|347.28|0
1646170270000|2022-03-01 21:31:10|350.29|347.69|350.5|347.9|350.5|347.9|350.29|347.69|0
1646170280000|2022-03-01 21:31:20|350.4|347.8|350.19|347.59|350.4|347.8|350.19|347.59|0
1646170290000|2022-03-01 21:31:30|350.29|347.69|350.09|347.49|350.29|347.69|350.09|347.49|0
1646170300000|2022-03-01 21:31:40|349.99|347.39|350.09|347.49|350.09|347.49|349.67|347.07|0
1646170310000|2022-03-01 21:31:50|349.88|347.28|349.88|347.28|349.88|347.28|349.78|347.18|0
1646170320000|2022-03-01 21:32:00|349.67|347.07|350.19|347.59|350.19|347.59|349.67|347.07|0
1646170330000|2022-03-01 21:32:10|349.47|346.87|349.47|346.87|349.47|346.87|349.47|346.87|0
1646170340000|2022-03-01 21:32:20|349.16|346.56|349.16|346.56|349.26|346.66|349.16|346.56|0
1646170350000|2022-03-01 21:32:30|349.26|346.66|349.26|346.66|349.26|346.66|349.26|346.66|0
1646170360000|2022-03-01 21:32:40|349.16|346.56|349.26|346.66|349.37|346.77|349.16|346.56|0
1646170370000|2022-03-01 21:32:50|349.37|346.77|349.16|346.56|349.37|346.77|349.16|346.56|0
1646170390000|2022-03-01 21:33:10|349.57|346.97|349.16|346.56|349.57|346.97|349.16|346.56|0
1646170400000|2022-03-01 21:33:20|349.26|346.66|349.36|346.76|349.37|346.77|349.26|346.66|0
1646170410000|2022-03-01 21:33:30|349.46|346.86|350.08|347.48|350.08|347.48|349.36|346.76|0
1646170420000|2022-03-01 21:33:40|350.19|347.59|349.88|347.28|350.19|347.59|349.88|347.28|0
1646170430000|2022-03-01 21:33:50|349.98|347.38|349.98|347.38|349.98|347.38|349.98|347.38|0
1646170440000|2022-03-01 21:34:00|350.19|347.59|349.98|347.38|350.19|347.59|349.98|347.38|0
1646170450000|2022-03-01 21:34:10|349.87|347.27|349.87|347.27|349.87|347.27|349.87|347.27|0
1646170460000|2022-03-01 21:34:20|349.98|347.38|350.29|347.69|350.39|347.79|349.87|347.27|0
1646170470000|2022-03-01 21:34:30|350.39|347.79|350.91|348.31|350.91|348.31|350.39|347.79|0
1646170480000|2022-03-01 21:34:40|350.7|348.1|350.7|348.1|350.7|348.1|350.7|348.1|0
1646170490000|2022-03-01 21:34:50|349.67|347.07|348.43|345.83|349.67|347.07|348.43|345.83|0
1646170500000|2022-03-01 21:35:00|348.33|345.73|348.23|345.63|348.33|345.73|348.13|345.53|0
1646170510000|2022-03-01 21:35:10|348.43|345.83|347.81|345.21|348.43|345.83|347.81|345.21|0
1646170520000|2022-03-01 21:35:20|347.92|345.32|348.33|345.73|348.33|345.73|347.92|345.32|0
1646170530000|2022-03-01 21:35:30|348.43|345.83|348.43|345.83|348.54|345.94|348.43|345.83|0
1646170540000|2022-03-01 21:35:40|348.54|345.94|348.64|346.04|348.64|346.04|348.54|345.94|0
1646170550000|2022-03-01 21:35:50|349.36|346.76|349.87|347.27|349.87|347.27|349.36|346.76|0
1646170560000|2022-03-01 21:36:00|349.66|347.06|350.7|348.1|350.7|348.1|349.66|347.06|0
1646170570000|2022-03-01 21:36:10|350.39|347.79|350.39|347.79|350.39|347.79|349.98|347.38|0
1646170580000|2022-03-01 21:36:20|349.98|347.38|350.08|347.48|350.08|347.48|349.98|347.38|0
1646170590000|2022-03-01 21:36:30|350.18|347.58|350.18|347.58|350.28|347.68|350.18|347.58|0
1646170600000|2022-03-01 21:36:40|349.98|347.38|349.87|347.27|349.98|347.38|349.66|347.06|0
1646170610000|2022-03-01 21:36:50|350.08|347.48|348.53|345.93|350.08|347.48|348.53|345.93|0
1646170620000|2022-03-01 21:37:00|348.74|346.14|349.36|346.76|349.36|346.76|348.74|346.14|0
1646170630000|2022-03-01 21:37:10|348.63|346.03|348.01|345.41|348.63|346.03|348.01|345.41|0
1646170640000|2022-03-01 21:37:20|348.12|345.52|348.53|345.93|348.53|345.93|348.12|345.52|0
1646170650000|2022-03-01 21:37:30|348.33|345.73|348.12|345.52|348.33|345.73|348.12|345.52|0
1646170660000|2022-03-01 21:37:40|348.53|345.93|348.84|346.24|348.84|346.24|348.53|345.93|0
1646170670000|2022-03-01 21:37:50|348.94|346.34|348.63|346.03|348.94|346.34|348.63|346.03|0
1646170680000|2022-03-01 21:38:00|348.43|345.83|348.74|346.14|348.84|346.24|348.43|345.83|0
1646170690000|2022-03-01 21:38:10|348.63|346.03|349.04|346.44|349.04|346.44|348.63|346.03|0
1646170700000|2022-03-01 21:38:20|348.94|346.34|348.84|346.24|348.94|346.34|348.84|346.24|0
1646170710000|2022-03-01 21:38:30|349.25|346.65|349.25|346.65|349.45|346.85|349.25|346.65|0
1646170720000|2022-03-01 21:38:40|349.04|346.44|348.94|346.34|349.04|346.44|348.94|346.34|0
1646170730000|2022-03-01 21:38:50|348.84|346.24|348.74|346.14|348.84|346.24|348.74|346.14|0
1646170740000|2022-03-01 21:39:00|349.04|346.44|348.94|346.34|349.04|346.44|348.83|346.23|0
1646170750000|2022-03-01 21:39:10|349.04|346.44|348.94|346.34|349.04|346.44|348.94|346.34|0
1646170760000|2022-03-01 21:39:20|348.74|346.14|348.74|346.14|348.74|346.14|348.74|346.14|0
1646170770000|2022-03-01 21:39:30|349.15|346.55|347.91|345.31|349.15|346.55|347.91|345.31|0
1646170780000|2022-03-01 21:39:40|348.32|345.72|348.01|345.41|348.32|345.72|347.5|344.9|0
1646170790000|2022-03-01 21:39:50|347.91|345.31|347.91|345.31|347.91|345.31|347.39|344.79|0
1646170800000|2022-03-01 21:40:00|347.39|344.79|347.39|344.79|347.5|344.9|347.19|344.59|0
1646170810000|2022-03-01 21:40:10|347.09|344.49|346.98|344.38|347.6|345|346.98|344.38|0
1646170820000|2022-03-01 21:40:20|346.27|343.67|346.16|343.56|346.27|343.67|345.85|343.25|0
1646170830000|2022-03-01 21:40:30|346.36|343.76|346.47|343.87|346.47|343.87|346.27|343.67|0
1646170840000|2022-03-01 21:40:40|346.68|344.08|346.88|344.28|346.88|344.28|346.47|343.87|0
1646170850000|2022-03-01 21:40:50|346.77|344.17|346.68|344.08|346.77|344.17|346.57|343.97|0
1646170860000|2022-03-01 21:41:00|346.88|344.28|346.47|343.87|346.88|344.28|346.47|343.87|0
1646170870000|2022-03-01 21:41:10|346.67|344.07|346.77|344.17|346.77|344.17|346.67|344.07|0
1646170880000|2022-03-01 21:41:20|346.67|344.07|346.57|343.97|346.67|344.07|346.57|343.97|0
1646170890000|2022-03-01 21:41:30|346.67|344.07|346.36|343.76|346.67|344.07|346.36|343.76|0
1646170900000|2022-03-01 21:41:40|346.26|343.66|346.57|343.97|346.57|343.97|346.26|343.66|0
1646170910000|2022-03-01 21:41:50|346.47|343.87|346.36|343.76|346.67|344.07|346.36|343.76|0
1646170920000|2022-03-01 21:42:00|346.67|344.07|346.67|344.07|346.77|344.17|346.57|343.97|0
1646170930000|2022-03-01 21:42:10|346.47|343.87|346.57|343.97|346.57|343.97|346.47|343.87|0
1646170940000|2022-03-01 21:42:20|346.67|344.07|347.08|344.48|347.08|344.48|346.67|344.07|0
1646170950000|2022-03-01 21:42:30|346.98|344.38|347.08|344.48|347.08|344.48|346.98|344.38|0
1646170960000|2022-03-01 21:42:40|346.98|344.38|346.67|344.07|346.98|344.38|346.67|344.07|0
1646170970000|2022-03-01 21:42:50|346.56|343.96|346.67|344.07|346.67|344.07|346.26|343.66|0
1646170980000|2022-03-01 21:43:00|346.47|343.87|346.36|343.76|346.67|344.07|346.36|343.76|0
1646170990000|2022-03-01 21:43:10|346.56|343.96|346.26|343.66|346.56|343.96|346.15|343.55|0
1646171000000|2022-03-01 21:43:20|346.47|343.87|346.26|343.66|346.47|343.87|346.26|343.66|0
1646171010000|2022-03-01 21:43:30|346.15|343.55|346.05|343.45|346.15|343.55|346.05|343.45|0
1646171020000|2022-03-01 21:43:40|345.85|343.25|346.15|343.55|346.46|343.86|345.85|343.25|0
1646171030000|2022-03-01 21:43:50|346.26|343.66|346.26|343.66|346.26|343.66|346.15|343.55|0
1646171040000|2022-03-01 21:44:00|346.05|343.45|346.26|343.66|346.26|343.66|346.05|343.45|0
1646171050000|2022-03-01 21:44:10|346.15|343.55|346.26|343.66|346.26|343.66|346.05|343.45|0
1646171060000|2022-03-01 21:44:20|346.15|343.55|346.46|343.86|346.46|343.86|346.15|343.55|0
1646171070000|2022-03-01 21:44:30|346.36|343.76|346.36|343.76|346.36|343.76|346.26|343.66|0
1646171080000|2022-03-01 21:44:40|346.26|343.66|346.26|343.66|346.26|343.66|346.26|343.66|0
1646171090000|2022-03-01 21:44:50|346.36|343.76|346.36|343.76|346.46|343.86|346.36|343.76|0
1646171100000|2022-03-01 21:45:00|346.87|344.27|346.97|344.37|347.08|344.48|346.87|344.27|0
1646171110000|2022-03-01 21:45:10|346.87|344.27|346.77|344.17|347.08|344.48|346.77|344.17|0
1646171120000|2022-03-01 21:45:20|346.87|344.27|346.67|344.07|346.97|344.37|346.67|344.07|0
1646171130000|2022-03-01 21:45:30|346.56|343.96|346.46|343.86|346.56|343.96|346.46|343.86|0
1646171140000|2022-03-01 21:45:40|346.26|343.66|346.25|343.65|346.67|344.07|346.25|343.65|0
1646171150000|2022-03-01 21:45:50|346.15|343.55|346.05|343.45|346.15|343.55|346.05|343.45|0
1646171160000|2022-03-01 21:46:00|346.25|343.65|346.56|343.96|346.56|343.96|346.25|343.65|0
1646171170000|2022-03-01 21:46:10|346.05|343.45|346.25|343.65|346.46|343.86|346.05|343.45|0
1646171180000|2022-03-01 21:46:20|346.05|343.45|345.84|343.24|346.56|343.96|345.84|343.24|0
1646171190000|2022-03-01 21:46:30|346.05|343.45|346.56|343.96|346.56|343.96|346.05|343.45|0
1646171200000|2022-03-01 21:46:40|346.76|344.16|346.76|344.16|346.76|344.16|346.76|344.16|0
1646171210000|2022-03-01 21:46:50|346.66|344.06|346.46|343.86|346.66|344.06|346.15|343.55|0
1646171220000|2022-03-01 21:47:00|346.56|343.96|346.05|343.45|346.56|343.96|346.05|343.45|0
1646171230000|2022-03-01 21:47:10|346.46|343.86|346.46|343.86|346.56|343.96|346.46|343.86|0
1646171240000|2022-03-01 21:47:20|346.25|343.65|346.25|343.65|346.25|343.65|346.25|343.65|0
1646171250000|2022-03-01 21:47:30|346.56|343.96|346.56|343.96|346.87|344.27|346.56|343.96|0
1646171260000|2022-03-01 21:47:40|346.97|344.37|346.46|343.86|346.97|344.37|346.46|343.86|0
1646171270000|2022-03-01 21:47:50|346.25|343.65|346.14|343.54|346.25|343.65|346.14|343.54|0
1646171280000|2022-03-01 21:48:00|346.25|343.65|346.04|343.44|346.35|343.75|346.04|343.44|0
1646171290000|2022-03-01 21:48:10|345.94|343.34|345.94|343.34|345.94|343.34|345.94|343.34|0
1646171300000|2022-03-01 21:48:20|345.84|343.24|346.76|344.16|346.76|344.16|345.84|343.24|0
1646171310000|2022-03-01 21:48:30|346.46|343.86|347.07|344.47|347.07|344.47|346.46|343.86|0
1646171320000|2022-03-01 21:48:40|346.87|344.27|346.87|344.27|346.87|344.27|346.87|344.27|0
1646171330000|2022-03-01 21:48:50|347.17|344.57|347.17|344.57|347.17|344.57|347.17|344.57|0
1646171340000|2022-03-01 21:49:00|347.07|344.47|346.96|344.36|347.58|344.98|346.96|344.36|0
1646171350000|2022-03-01 21:49:10|346.86|344.26|347.07|344.47|347.07|344.47|346.86|344.26|0
1646171360000|2022-03-01 21:49:20|346.86|344.26|346.86|344.26|347.07|344.47|346.86|344.26|0
1646171370000|2022-03-01 21:49:30|347.17|344.57|346.86|344.26|347.17|344.57|346.76|344.16|0
1646171400000|2022-03-01 21:50:00|346.96|344.36|347.07|344.47|347.07|344.47|346.96|344.36|0
1646171410000|2022-03-01 21:50:10|347.37|344.77|347.27|344.67|347.37|344.77|347.27|344.67|0
1646171420000|2022-03-01 21:50:20|347.48|344.88|347.37|344.77|347.48|344.88|347.37|344.77|0
1646171430000|2022-03-01 21:50:30|347.07|344.47|346.86|344.26|347.07|344.47|346.86|344.26|0
1646171440000|2022-03-01 21:50:40|346.96|344.36|346.86|344.26|346.96|344.36|346.86|344.26|0
1646171460000|2022-03-01 21:51:00|347.68|345.08|348.3|345.7|348.3|345.7|347.68|345.08|0
1646171470000|2022-03-01 21:51:10|348.4|345.8|348.3|345.7|348.4|345.8|348.19|345.59|0
1646171480000|2022-03-01 21:51:20|348.19|345.59|348.51|345.91|348.51|345.91|348.19|345.59|0
1646171490000|2022-03-01 21:51:30|348.3|345.7|348.4|345.8|348.4|345.8|348.3|345.7|0
1646171500000|2022-03-01 21:51:40|348.6|346|348.51|345.91|348.6|346|348.51|345.91|0
1646171510000|2022-03-01 21:51:50|348.3|345.7|347.99|345.39|348.3|345.7|347.99|345.39|0
1646171520000|2022-03-01 21:52:00|347.89|345.29|348.71|346.11|348.71|346.11|347.89|345.29|0
1646171530000|2022-03-01 21:52:10|348.6|346|348.6|346|348.71|346.11|348.6|346|0
1646171540000|2022-03-01 21:52:20|348.4|345.8|348.09|345.49|348.6|346|348.09|345.49|0
1646171550000|2022-03-01 21:52:30|348.3|345.7|348.3|345.7|348.3|345.7|348.3|345.7|0
1646171560000|2022-03-01 21:52:40|347.98|345.38|347.89|345.29|348.09|345.49|347.89|345.29|0
1646171570000|2022-03-01 21:52:50|348.19|345.59|348.4|345.8|348.5|345.9|348.19|345.59|0
1646171580000|2022-03-01 21:53:00|348.3|345.7|348.5|345.9|348.5|345.9|348.3|345.7|0
1646171590000|2022-03-01 21:53:10|348.71|346.11|348.81|346.21|348.91|346.31|348.71|346.11|0
1646171600000|2022-03-01 21:53:20|348.5|345.9|348.6|346|348.6|346|348.3|345.7|0
1646171610000|2022-03-01 21:53:30|348.5|345.9|348.81|346.21|348.81|346.21|348.5|345.9|0
1646171620000|2022-03-01 21:53:40|348.5|345.9|348.3|345.7|348.71|346.11|348.3|345.7|0
1646171630000|2022-03-01 21:53:50|348.39|345.79|348.6|346|348.71|346.11|348.39|345.79|0
1646171640000|2022-03-01 21:54:00|348.39|345.79|348.5|345.9|348.6|346|348.39|345.79|0
1646171650000|2022-03-01 21:54:10|348.39|345.79|348.39|345.79|348.39|345.79|348.39|345.79|0
1646171660000|2022-03-01 21:54:20|348.29|345.69|348.29|345.69|348.29|345.69|348.29|345.69|0
1646171670000|2022-03-01 21:54:30|348.5|345.9|348.39|345.79|348.5|345.9|348.39|345.79|0
1646171680000|2022-03-01 21:54:40|347.88|345.28|348.09|345.49|348.09|345.49|347.88|345.28|0
1646171690000|2022-03-01 21:54:50|347.98|345.38|347.98|345.38|347.98|345.38|347.88|345.28|0
1646171700000|2022-03-01 21:55:00|347.88|345.28|347.47|344.87|348.29|345.69|347.47|344.87|0
1646171710000|2022-03-01 21:55:10|347.06|344.46|347.16|344.56|347.36|344.76|347.06|344.46|0
1646171720000|2022-03-01 21:55:20|347.06|344.46|347.47|344.87|347.47|344.87|347.06|344.46|0
1646171730000|2022-03-01 21:55:30|347.16|344.56|346.85|344.25|347.16|344.56|346.85|344.25|0
1646171740000|2022-03-01 21:55:40|347.47|344.87|347.36|344.76|347.47|344.87|347.36|344.76|0
1646171750000|2022-03-01 21:55:50|347.16|344.56|347.88|345.28|347.88|345.28|347.16|344.56|0
1646171760000|2022-03-01 21:56:00|347.77|345.17|348.6|346|348.6|346|347.77|345.17|0
1646171770000|2022-03-01 21:56:10|348.5|345.9|348.5|345.9|348.5|345.9|348.5|345.9|0
1646171780000|2022-03-01 21:56:20|348.6|346|348.5|345.9|348.6|346|348.39|345.79|0
1646171790000|2022-03-01 21:56:30|348.59|345.99|348.5|345.9|348.59|345.99|348.5|345.9|0
1646171800000|2022-03-01 21:56:40|348.7|346.1|348.59|345.99|348.7|346.1|348.59|345.99|0
1646171810000|2022-03-01 21:56:50|348.5|345.9|348.49|345.89|348.5|345.9|348.49|345.89|0
1646171840000|2022-03-01 21:57:20|348.8|346.2|348.8|346.2|348.91|346.31|348.8|346.2|0
1646171850000|2022-03-01 21:57:30|348.7|346.1|349.32|346.72|349.32|346.72|348.7|346.1|0
1646171860000|2022-03-01 21:57:40|349.21|346.61|349|346.4|349.32|346.72|349|346.4|0
1646171870000|2022-03-01 21:57:50|349.32|346.72|349.11|346.51|349.32|346.72|349.11|346.51|0
1646171880000|2022-03-01 21:58:00|349.32|346.72|349.11|346.51|349.32|346.72|349.11|346.51|0
1646171900000|2022-03-01 21:58:20|348.08|345.48|348.08|345.48|348.08|345.48|348.08|345.48|0
1646171910000|2022-03-01 21:58:30|348.49|345.89|348.49|345.89|348.49|345.89|348.49|345.89|0
1646171920000|2022-03-01 21:58:40|348.29|345.69|348.29|345.69|348.49|345.89|348.29|345.69|0
1646171940000|2022-03-01 21:59:00|348.28|345.68|348.28|345.68|348.28|345.68|348.28|345.68|0
1646171960000|2022-03-01 21:59:20|348.49|345.89|348.49|345.89|348.49|345.89|348.49|345.89|0
1646171970000|2022-03-01 21:59:30|348.38|345.78|348.38|345.78|348.38|345.78|348.38|345.78|0
1646171980000|2022-03-01 21:59:40|348.28|345.68|347.56|344.96|348.28|345.68|347.56|344.96|0
1646171990000|2022-03-01 21:59:50|347.67|345.07|347.76|345.16|347.76|345.16|347.56|344.96|0
1646172000000|2022-03-01 22:00:00|348.1|345.5|347.98|345.38|348.58|345.98|347.98|345.38|0
1646172020000|2022-03-01 22:00:20|348.58|345.98|349.33|346.73|349.33|346.73|348.58|345.98|0
1646172030000|2022-03-01 22:00:30|349.06|346.46|349.06|346.46|349.06|346.46|349.06|346.46|0
1646172060000|2022-03-01 22:01:00|349.09|346.49|349.09|346.49|349.09|346.49|349.09|346.49|0
1646172070000|2022-03-01 22:01:10|348.94|346.34|348.94|346.34|348.94|346.34|348.94|346.34|0
1646172100000|2022-03-01 22:01:40|348.97|346.37|348.97|346.37|348.97|346.37|348.97|346.37|0
1646172170000|2022-03-01 22:02:50|348.94|346.34|348.94|346.34|348.94|346.34|348.94|346.34|0
1646172190000|2022-03-01 22:03:10|348.91|346.31|348.91|346.31|348.91|346.31|348.91|346.31|0
1646172210000|2022-03-01 22:03:30|348.84|346.24|348.55|345.95|348.84|346.24|348.55|345.95|0
1646172220000|2022-03-01 22:03:40|348.46|345.86|348.46|345.86|348.46|345.86|348.46|345.86|0
1646172230000|2022-03-01 22:03:50|348.48|345.88|348.48|345.88|348.48|345.88|348.48|345.88|0
1646172240000|2022-03-01 22:04:00|348.39|345.79|348.48|345.88|348.48|345.88|348.39|345.79|0
1646172250000|2022-03-01 22:04:10|348.46|345.86|348.46|345.86|348.46|345.86|348.46|345.86|0
1646172260000|2022-03-01 22:04:20|348.27|345.67|348.27|345.67|348.27|345.67|348.27|345.67|0
1646172280000|2022-03-01 22:04:40|348.15|345.55|347.76|345.16|348.27|345.67|347.76|345.16|0
1646172290000|2022-03-01 22:04:50|347.73|345.13|347.46|344.86|347.73|345.13|347.46|344.86|0
1646172300000|2022-03-01 22:05:00|347.22|344.62|347.22|344.62|347.22|344.62|347.22|344.62|0
1646172310000|2022-03-01 22:05:10|347.46|344.86|347.22|344.62|347.46|344.86|347.22|344.62|0
1646172320000|2022-03-01 22:05:20|347.07|344.47|347.07|344.47|347.07|344.47|347.07|344.47|0
1646172330000|2022-03-01 22:05:30|347.1|344.5|347.1|344.5|347.1|344.5|347.1|344.5|0
1646172370000|2022-03-01 22:06:10|347.04|344.44|346.41|343.81|347.04|344.44|346.41|343.81|0
1646172380000|2022-03-01 22:06:20|347.1|344.5|347.1|344.5|347.1|344.5|347.1|344.5|0
1646172390000|2022-03-01 22:06:30|346.41|343.81|346.5|343.9|346.5|343.9|346.41|343.81|0
1646172400000|2022-03-01 22:06:40|347.4|344.8|346.68|344.08|347.4|344.8|346.68|344.08|0
1646172410000|2022-03-01 22:06:50|347.25|344.65|347.25|344.65|347.25|344.65|347.25|344.65|0
1646172420000|2022-03-01 22:07:00|346.66|344.06|347.25|344.65|347.25|344.65|346.66|344.06|0
1646172430000|2022-03-01 22:07:10|347.16|344.56|347.01|344.41|347.16|344.56|347.01|344.41|0
1646172440000|2022-03-01 22:07:20|346.77|344.17|346.77|344.17|346.77|344.17|346.77|344.17|0
1646172460000|2022-03-01 22:07:40|346.8|344.2|346.77|344.17|346.8|344.2|346.77|344.17|0
1646172470000|2022-03-01 22:07:50|346.8|344.2|346.8|344.2|346.8|344.2|346.8|344.2|0
1646172480000|2022-03-01 22:08:00|346.83|344.23|346.83|344.23|346.83|344.23|346.83|344.23|0
1646172500000|2022-03-01 22:08:20|347.12|344.52|346.83|344.23|347.12|344.52|346.83|344.23|0
1646172510000|2022-03-01 22:08:30|347.06|344.46|347.06|344.46|347.06|344.46|347.06|344.46|0
1646172520000|2022-03-01 22:08:40|346.38|343.78|346.38|343.78|346.38|343.78|346.38|343.78|0
1646172530000|2022-03-01 22:08:50|346.44|343.84|346.5|343.9|346.5|343.9|346.44|343.84|0
1646172550000|2022-03-01 22:09:10|346.44|343.84|346.38|343.78|346.44|343.84|346.38|343.78|0
1646172560000|2022-03-01 22:09:20|345.96|343.36|345.96|343.36|345.96|343.36|345.96|343.36|0
1646172570000|2022-03-01 22:09:30|345.87|343.27|346.53|343.93|346.53|343.93|345.48|342.88|0
1646172580000|2022-03-01 22:09:40|346.17|343.57|346.17|343.57|346.17|343.57|346.17|343.57|0
1646172590000|2022-03-01 22:09:50|346.2|343.6|346.22|343.62|346.22|343.62|346.2|343.6|0
1646172650000|2022-03-01 22:10:50|346.58|343.98|346.22|343.62|346.58|343.98|346.22|343.62|0
1646172670000|2022-03-01 22:11:10|346.2|343.6|346.2|343.6|346.2|343.6|346.2|343.6|0
1646172680000|2022-03-01 22:11:20|345.93|343.33|345.89|343.29|345.93|343.33|345.89|343.29|0
1646172710000|2022-03-01 22:11:50|345.92|343.32|345.92|343.32|345.92|343.32|345.92|343.32|0
1646172720000|2022-03-01 22:12:00|345.8|343.2|345.8|343.2|345.8|343.2|345.8|343.2|0
1646172730000|2022-03-01 22:12:10|345.69|343.09|345.41|342.81|345.69|343.09|345.41|342.81|0
1646172740000|2022-03-01 22:12:20|345.38|342.78|345.38|342.78|345.38|342.78|345.38|342.78|0
1646172750000|2022-03-01 22:12:30|345.41|342.81|345.41|342.81|345.41|342.81|345.41|342.81|0
1646172760000|2022-03-01 22:12:40|345.38|342.78|345.38|342.78|345.38|342.78|345.38|342.78|0
1646172770000|2022-03-01 22:12:50|345.27|342.67|345.27|342.67|345.27|342.67|345.27|342.67|0
1646172780000|2022-03-01 22:13:00|345.32|342.72|345.41|342.81|345.41|342.81|345.32|342.72|0
1646172790000|2022-03-01 22:13:10|345.45|342.85|345.71|343.11|345.86|343.26|345.45|342.85|0
1646172840000|2022-03-01 22:14:00|345.74|343.14|345.74|343.14|345.74|343.14|345.74|343.14|0
1646172870000|2022-03-01 22:14:30|345.89|343.29|345.89|343.29|345.89|343.29|345.89|343.29|0
1646172890000|2022-03-01 22:14:50|345.77|343.17|345.74|343.14|345.77|343.17|345.74|343.14|0
1646172910000|2022-03-01 22:15:10|346.01|343.41|346.01|343.41|346.01|343.41|346.01|343.41|0
1646173000000|2022-03-01 22:16:40|346|343.4|346|343.4|346|343.4|346|343.4|0
1646173010000|2022-03-01 22:16:50|346.04|343.44|346.04|343.44|346.04|343.44|346.04|343.44|0
1646173080000|2022-03-01 22:18:00|346.03|343.43|346.03|343.43|346.03|343.43|346.03|343.43|0
1646173090000|2022-03-01 22:18:10|346|343.4|346|343.4|346|343.4|346|343.4|0
1646173160000|2022-03-01 22:19:20|345.88|343.28|345.88|343.28|345.88|343.28|345.88|343.28|0
1646173200000|2022-03-01 22:20:00|346|343.4|346|343.4|346|343.4|346|343.4|0
1646173250000|2022-03-01 22:20:50|345.96|343.36|345.96|343.36|345.96|343.36|345.96|343.36|0
1646173260000|2022-03-01 22:21:00|345.91|343.31|345.91|343.31|345.91|343.31|345.91|343.31|0
1646173270000|2022-03-01 22:21:10|346.09|343.49|345.76|343.16|346.09|343.49|345.76|343.16|0
1646173280000|2022-03-01 22:21:20|345.78|343.18|345.78|343.18|345.78|343.18|345.78|343.18|0
1646173320000|2022-03-01 22:22:00|346.11|343.51|346.11|343.51|346.11|343.51|346.11|343.51|0
1646173330000|2022-03-01 22:22:10|346.14|343.54|346.14|343.54|346.14|343.54|346.14|343.54|0
1646173340000|2022-03-01 22:22:20|345.98|343.38|345.98|343.38|345.98|343.38|345.98|343.38|0
1646173350000|2022-03-01 22:22:30|345.65|343.05|345.48|342.88|345.65|343.05|345.48|342.88|0
1646173460000|2022-03-01 22:24:20|345.45|342.85|345.48|342.88|345.48|342.88|345.45|342.85|0
1646173480000|2022-03-01 22:24:40|345.51|342.91|345.51|342.91|345.51|342.91|345.51|342.91|0
1646173550000|2022-03-01 22:25:50|345.54|342.94|345.53|342.93|345.54|342.94|345.53|342.93|0
1646173570000|2022-03-01 22:26:10|345.48|342.88|345.44|342.84|345.48|342.88|345.44|342.84|0
1646173600000|2022-03-01 22:26:40|345.51|342.91|345.51|342.91|345.51|342.91|345.51|342.91|0
1646173710000|2022-03-01 22:28:30|345.5|342.9|345.5|342.9|345.5|342.9|345.5|342.9|0
1646173830000|2022-03-01 22:30:30|345.2|342.6|345.2|342.6|345.2|342.6|345.2|342.6|0
1646173850000|2022-03-01 22:30:50|345.17|342.57|345.2|342.6|345.2|342.6|345.17|342.57|0
1646173890000|2022-03-01 22:31:30|345.17|342.57|345.17|342.57|345.17|342.57|345.17|342.57|0
1646173960000|2022-03-01 22:32:40|345.28|342.68|345.28|342.68|345.28|342.68|345.28|342.68|0
1646173970000|2022-03-01 22:32:50|345.17|342.57|345.17|342.57|345.19|342.59|345.17|342.57|0
1646173990000|2022-03-01 22:33:10|345.19|342.59|345.17|342.57|345.19|342.59|345.17|342.57|0
1646174000000|2022-03-01 22:33:20|345.13|342.53|345.13|342.53|345.13|342.53|345.13|342.53|0
1646174170000|2022-03-01 22:36:10|345.04|342.44|345.04|342.44|345.04|342.44|345.04|342.44|0
1646174210000|2022-03-01 22:36:50|345.07|342.47|344.98|342.38|345.07|342.47|344.98|342.38|0
1646174220000|2022-03-01 22:37:00|345|342.4|345|342.4|345|342.4|345|342.4|0
1646174230000|2022-03-01 22:37:10|344.95|342.35|345.04|342.44|345.04|342.44|344.95|342.35|0
1646174240000|2022-03-01 22:37:20|345|342.4|345.07|342.47|345.07|342.47|345|342.4|0
1646174260000|2022-03-01 22:37:40|345.09|342.49|345.09|342.49|345.09|342.49|345.09|342.49|0
1646174290000|2022-03-01 22:38:10|345.18|342.58|345.09|342.49|345.18|342.58|345.09|342.49|0
1646174330000|2022-03-01 22:38:50|345.18|342.58|345.39|342.79|345.39|342.79|345.18|342.58|0
1646174340000|2022-03-01 22:39:00|345.25|342.65|345.25|342.65|345.25|342.65|345.25|342.65|0
1646174380000|2022-03-01 22:39:40|345.24|342.64|345.24|342.64|345.24|342.64|345.24|342.64|0
1646174390000|2022-03-01 22:39:50|345.3|342.7|345.3|342.7|345.3|342.7|345.3|342.7|0
1646174400000|2022-03-01 22:40:00|345.24|342.64|345.24|342.64|345.27|342.67|345.24|342.64|0
1646174420000|2022-03-01 22:40:20|345.3|342.7|345.3|342.7|345.3|342.7|345.3|342.7|0
1646174430000|2022-03-01 22:40:30|345.24|342.64|345.24|342.64|345.24|342.64|345.24|342.64|0
1646174540000|2022-03-01 22:42:20|345.41|342.81|345.41|342.81|345.41|342.81|345.41|342.81|0
1646174550000|2022-03-01 22:42:30|345.24|342.64|345.44|342.84|345.44|342.84|345.24|342.64|0
1646174570000|2022-03-01 22:42:50|345.24|342.64|345.24|342.64|345.24|342.64|345.24|342.64|0
1646174590000|2022-03-01 22:43:10|345.21|342.61|345.2|342.6|345.21|342.61|345.2|342.6|0
1646174610000|2022-03-01 22:43:30|345.39|342.79|345.41|342.81|345.41|342.81|345.39|342.79|0
1646174620000|2022-03-01 22:43:40|345.2|342.6|345.2|342.6|345.2|342.6|345.2|342.6|0
1646174630000|2022-03-01 22:43:50|345.41|342.81|345.41|342.81|345.41|342.81|345.41|342.81|0
1646174680000|2022-03-01 22:44:40|345.56|342.96|345.44|342.84|345.56|342.96|345.44|342.84|0
1646174700000|2022-03-01 22:45:00|345.56|342.96|345.56|342.96|345.56|342.96|345.56|342.96|0
1646174710000|2022-03-01 22:45:10|345.35|342.75|345.35|342.75|345.35|342.75|345.35|342.75|0
1646174720000|2022-03-01 22:45:20|345.47|342.87|345.47|342.87|345.47|342.87|345.47|342.87|0
1646174730000|2022-03-01 22:45:30|345.35|342.75|345.35|342.75|345.35|342.75|345.35|342.75|0
1646174740000|2022-03-01 22:45:40|345.56|342.96|345.56|342.96|345.56|342.96|345.56|342.96|0
1646174760000|2022-03-01 22:46:00|345.35|342.75|345.4|342.8|345.4|342.8|345.35|342.75|0
1646174770000|2022-03-01 22:46:10|345.71|343.11|345.56|342.96|345.71|343.11|345.56|342.96|0
1646174780000|2022-03-01 22:46:20|345.4|342.8|345.4|342.8|345.4|342.8|345.4|342.8|0
1646174790000|2022-03-01 22:46:30|345.71|343.11|345.71|343.11|345.71|343.11|345.71|343.11|0
1646174800000|2022-03-01 22:46:40|345.44|342.84|345.44|342.84|345.44|342.84|345.44|342.84|0
1646174810000|2022-03-01 22:46:50|345.85|343.25|345.85|343.25|345.85|343.25|345.85|343.25|0
1646174820000|2022-03-01 22:47:00|346.18|343.58|346.18|343.58|346.18|343.58|346.18|343.58|0
1646174830000|2022-03-01 22:47:10|346.21|343.61|346.21|343.61|346.21|343.61|346.21|343.61|0
1646174840000|2022-03-01 22:47:20|346.36|343.76|346.36|343.76|346.36|343.76|346.36|343.76|0
1646174850000|2022-03-01 22:47:30|346.48|343.88|346.48|343.88|346.48|343.88|346.48|343.88|0
1646174870000|2022-03-01 22:47:50|345.74|343.14|345.98|343.38|345.98|343.38|345.74|343.14|0
1646174880000|2022-03-01 22:48:00|346.3|343.7|346.24|343.64|346.3|343.7|346.24|343.64|0
1646174890000|2022-03-01 22:48:10|346.12|343.52|346.12|343.52|346.12|343.52|346.12|343.52|0
1646174900000|2022-03-01 22:48:20|346.11|343.51|345.97|343.37|346.11|343.51|345.97|343.37|0
1646174910000|2022-03-01 22:48:30|346.11|343.51|346.75|344.15|346.75|344.15|346.11|343.51|0
1646174920000|2022-03-01 22:48:40|346.24|343.64|346.24|343.64|346.24|343.64|346.24|343.64|0
1646174930000|2022-03-01 22:48:50|346.11|343.51|346.11|343.51|346.11|343.51|346.11|343.51|0
1646174940000|2022-03-01 22:49:00|346.24|343.64|346.24|343.64|346.24|343.64|346.24|343.64|0
1646174950000|2022-03-01 22:49:10|345.94|343.34|345.94|343.34|345.94|343.34|345.94|343.34|0
1646175020000|2022-03-01 22:50:20|346.38|343.78|346.74|344.14|346.74|344.14|346.38|343.78|0
1646175030000|2022-03-01 22:50:30|346.78|344.18|346.74|344.14|346.78|344.18|346.74|344.14|0
1646175060000|2022-03-01 22:51:00|346.62|344.02|346.62|344.02|346.62|344.02|346.62|344.02|0
1646175140000|2022-03-01 22:52:20|346.74|344.14|346.74|344.14|346.74|344.14|346.74|344.14|0
1646175160000|2022-03-01 22:52:40|346.71|344.11|346.71|344.11|346.71|344.11|346.71|344.11|0
1646175170000|2022-03-01 22:52:50|346.59|343.99|346.59|343.99|346.59|343.99|346.59|343.99|0
1646175180000|2022-03-01 22:53:00|346.5|343.9|346.5|343.9|346.5|343.9|346.5|343.9|0
1646175190000|2022-03-01 22:53:10|346.59|343.99|346.59|343.99|346.59|343.99|346.59|343.99|0
1646175210000|2022-03-01 22:53:30|346.83|344.23|346.83|344.23|346.83|344.23|346.83|344.23|0
1646175220000|2022-03-01 22:53:40|346.86|344.26|346.86|344.26|346.86|344.26|346.86|344.26|0
1646175230000|2022-03-01 22:53:50|346.83|344.23|346.83|344.23|346.83|344.23|346.83|344.23|0
1646175240000|2022-03-01 22:54:00|346.7|344.1|346.59|343.99|346.7|344.1|346.59|343.99|0
1646175260000|2022-03-01 22:54:20|346.61|344.01|346.61|344.01|346.61|344.01|346.61|344.01|0
1646175270000|2022-03-01 22:54:30|346.59|343.99|346.59|343.99|346.59|343.99|346.59|343.99|0
1646175280000|2022-03-01 22:54:40|346.52|343.92|346.52|343.92|346.52|343.92|346.52|343.92|0
1646175290000|2022-03-01 22:54:50|346.59|343.99|346.5|343.9|346.59|343.99|346.5|343.9|0
1646175300000|2022-03-01 22:55:00|346.59|343.99|346.59|343.99|346.59|343.99|346.59|343.99|0
1646175310000|2022-03-01 22:55:10|346.28|343.68|346.1|343.5|346.28|343.68|346.1|343.5|0
1646175320000|2022-03-01 22:55:20|345.99|343.39|345.99|343.39|345.99|343.39|345.99|343.39|0
1646175330000|2022-03-01 22:55:30|345.9|343.3|345.72|343.12|345.99|343.39|345.72|343.12|0
1646175360000|2022-03-01 22:56:00|345.6|343|345.6|343|345.6|343|345.6|343|0
1646175370000|2022-03-01 22:56:10|345.63|343.03|345.81|343.21|345.81|343.21|345.63|343.03|0
1646175380000|2022-03-01 22:56:20|345.84|343.24|345.81|343.21|345.84|343.24|345.81|343.21|0
1646175410000|2022-03-01 22:56:50|345.78|343.18|345.78|343.18|345.78|343.18|345.78|343.18|0
1646175420000|2022-03-01 22:57:00|345.69|343.09|345.69|343.09|345.69|343.09|345.69|343.09|0
1646175440000|2022-03-01 22:57:20|345.6|343|345.6|343|345.6|343|345.6|343|0
1646175450000|2022-03-01 22:57:30|345.56|342.96|345.3|342.7|345.56|342.96|345.3|342.7|0
1646175470000|2022-03-01 22:57:50|345.21|342.61|345.3|342.7|345.3|342.7|345.21|342.61|0
1646175480000|2022-03-01 22:58:00|345.23|342.63|345.23|342.63|345.23|342.63|345.23|342.63|0
1646175490000|2022-03-01 22:58:10|345.3|342.7|345.14|342.54|345.3|342.7|345.14|342.54|0
1646175500000|2022-03-01 22:58:20|345.47|342.87|345.56|342.96|345.56|342.96|345.47|342.87|0
1646175510000|2022-03-01 22:58:30|345.5|342.9|345.49|342.89|345.5|342.9|345.34|342.74|0
1646175520000|2022-03-01 22:58:40|345.46|342.86|345.43|342.83|345.46|342.86|345.43|342.83|0
1646175530000|2022-03-01 22:58:50|345.73|343.13|345.88|343.28|345.88|343.28|345.73|343.13|0
1646175540000|2022-03-01 22:59:00|345.58|342.98|345.55|342.95|345.58|342.98|345.55|342.95|0
1646175550000|2022-03-01 22:59:10|345.43|342.83|345.43|342.83|345.43|342.83|345.43|342.83|0
1646175570000|2022-03-01 22:59:30|345.7|343.1|345.7|343.1|345.7|343.1|345.7|343.1|0
1646175580000|2022-03-01 22:59:40|345.81|343.21|345.81|343.21|345.81|343.21|345.81|343.21|0
1646175590000|2022-03-01 22:59:50|345.79|343.19|345.66|343.06|345.93|343.33|345.66|343.06|0
1646175600000|2022-03-01 23:00:00|346.82|344.22|345.59|342.99|346.82|344.22|345.59|342.99|0
1646175610000|2022-03-01 23:00:10|345.9|343.3|347.34|344.74|347.34|344.74|345.9|343.3|0
1646175620000|2022-03-01 23:00:20|347.14|344.54|345.9|343.3|347.14|344.54|345.9|343.3|0
1646175630000|2022-03-01 23:00:30|345.8|343.2|346.21|343.61|346.41|343.81|345.8|343.2|0
1646175640000|2022-03-01 23:00:40|346|343.4|346.21|343.61|346.31|343.71|346|343.4|0
1646175650000|2022-03-01 23:00:50|345.7|343.1|345.9|343.3|345.9|343.3|345.59|342.99|0
1646175660000|2022-03-01 23:01:00|346.72|344.12|346.41|343.81|346.72|344.12|346.41|343.81|0
1646175670000|2022-03-01 23:01:10|346.52|343.92|346.82|344.22|346.82|344.22|346.52|343.92|0
1646175680000|2022-03-01 23:01:20|347.13|344.53|346.93|344.33|347.13|344.53|346.41|343.81|0
1646175690000|2022-03-01 23:01:30|347.03|344.43|347.44|344.84|347.44|344.84|347.03|344.43|0
1646175700000|2022-03-01 23:01:40|347.64|345.04|347.64|345.04|347.64|345.04|347.64|345.04|0
1646175710000|2022-03-01 23:01:50|348.05|345.45|347.03|344.43|348.05|345.45|347.03|344.43|0
1646175720000|2022-03-01 23:02:00|346.61|344.01|347.85|345.25|347.85|345.25|346.61|344.01|0
1646175730000|2022-03-01 23:02:10|347.44|344.84|347.44|344.84|347.54|344.94|347.03|344.43|0
1646175740000|2022-03-01 23:02:20|347.34|344.74|347.23|344.63|347.54|344.94|347.13|344.53|0
1646175750000|2022-03-01 23:02:30|347.02|344.42|347.02|344.42|347.02|344.42|346.93|344.33|0
1646175760000|2022-03-01 23:02:40|346.93|344.33|345.9|343.3|347.02|344.42|345.9|343.3|0
1646175770000|2022-03-01 23:02:50|345.69|343.09|345.9|343.3|345.9|343.3|345.69|343.09|0
1646175780000|2022-03-01 23:03:00|345.79|343.19|345.38|342.78|345.9|343.3|345.38|342.78|0
1646175790000|2022-03-01 23:03:10|344.97|342.37|344.56|341.96|344.97|342.37|344.56|341.96|0
1646175800000|2022-03-01 23:03:20|344.66|342.06|344.46|341.86|344.76|342.16|344.46|341.86|0
1646175810000|2022-03-01 23:03:30|344.35|341.75|344.76|342.16|344.76|342.16|344.35|341.75|0
1646175820000|2022-03-01 23:03:40|344.97|342.37|345.07|342.47|345.07|342.47|344.97|342.37|0
1646175830000|2022-03-01 23:03:50|345.17|342.57|345.17|342.57|345.17|342.57|345.17|342.57|0
1646175840000|2022-03-01 23:04:00|344.97|342.37|344.97|342.37|344.97|342.37|344.56|341.96|0
1646175850000|2022-03-01 23:04:10|344.76|342.16|344.76|342.16|344.76|342.16|344.76|342.16|0
1646175860000|2022-03-01 23:04:20|344.66|342.06|344.46|341.86|344.66|342.06|344.46|341.86|0
1646175870000|2022-03-01 23:04:30|344.35|341.75|344.35|341.75|344.35|341.75|344.15|341.55|0
1646175880000|2022-03-01 23:04:40|344.25|341.65|344.35|341.75|344.35|341.75|344.14|341.54|0
1646175890000|2022-03-01 23:04:50|344.66|342.06|344.35|341.75|344.66|342.06|344.35|341.75|0
1646175900000|2022-03-01 23:05:00|344.87|342.27|345.69|343.09|345.89|343.29|344.87|342.27|0
1646175910000|2022-03-01 23:05:10|345.17|342.57|345.69|343.09|345.69|343.09|345.17|342.57|0
1646175920000|2022-03-01 23:05:20|345.89|343.29|346.1|343.5|346.2|343.6|345.89|343.29|0
1646175930000|2022-03-01 23:05:30|346.3|343.7|346.61|344.01|346.61|344.01|346.2|343.6|0
1646175940000|2022-03-01 23:05:40|346.51|343.91|345.69|343.09|346.51|343.91|345.69|343.09|0
1646175950000|2022-03-01 23:05:50|345.78|343.18|345.58|342.98|345.78|343.18|345.58|342.98|0
1646175960000|2022-03-01 23:06:00|345.69|343.09|346.1|343.5|346.1|343.5|345.69|343.09|0
1646175970000|2022-03-01 23:06:10|346.51|343.91|346.92|344.32|346.92|344.32|346.51|343.91|0
1646175980000|2022-03-01 23:06:20|347.02|344.42|347.22|344.62|347.22|344.62|347.02|344.42|0
1646175990000|2022-03-01 23:06:30|347.33|344.73|347.33|344.73|347.33|344.73|347.33|344.73|0
1646176000000|2022-03-01 23:06:40|347.53|344.93|347.53|344.93|347.63|345.03|347.53|344.93|0
1646176010000|2022-03-01 23:06:50|347.74|345.14|346.92|344.32|347.84|345.24|346.92|344.32|0
1646176020000|2022-03-01 23:07:00|346.81|344.21|346.81|344.21|346.81|344.21|346.81|344.21|0
1646176030000|2022-03-01 23:07:10|346.92|344.32|346.92|344.32|346.92|344.32|346.92|344.32|0
1646176040000|2022-03-01 23:07:20|346.81|344.21|346.6|344|346.81|344.21|346.6|344|0
1646176060000|2022-03-01 23:07:40|346.71|344.11|346.71|344.11|346.71|344.11|346.71|344.11|0
1646176070000|2022-03-01 23:07:50|346.5|343.9|345.37|342.77|346.5|343.9|345.37|342.77|0
1646176080000|2022-03-01 23:08:00|344.66|342.06|344.55|341.95|344.66|342.06|344.24|341.64|0
1646176090000|2022-03-01 23:08:10|344.65|342.05|344.86|342.26|344.86|342.26|344.45|341.85|0
1646176100000|2022-03-01 23:08:20|345.16|342.56|345.68|343.08|345.68|343.08|345.16|342.56|0
1646176110000|2022-03-01 23:08:30|345.57|342.97|345.57|342.97|345.57|342.97|345.57|342.97|0
1646176120000|2022-03-01 23:08:40|345.06|342.46|344.96|342.36|345.06|342.46|344.96|342.36|0
1646176130000|2022-03-01 23:08:50|344.86|342.26|345.57|342.97|345.57|342.97|344.86|342.26|0
1646176140000|2022-03-01 23:09:00|345.37|342.77|345.57|342.97|345.57|342.97|345.37|342.77|0
1646176150000|2022-03-01 23:09:10|345.37|342.77|345.47|342.87|345.47|342.87|345.37|342.77|0
1646176160000|2022-03-01 23:09:20|345.57|342.97|345.78|343.18|345.98|343.38|345.57|342.97|0
1646176170000|2022-03-01 23:09:30|345.68|343.08|345.68|343.08|345.68|343.08|345.68|343.08|0
1646176180000|2022-03-01 23:09:40|344.96|342.36|344.96|342.36|344.96|342.36|344.96|342.36|0
1646176190000|2022-03-01 23:09:50|345.06|342.46|345.16|342.56|345.16|342.56|344.75|342.15|0
1646176200000|2022-03-01 23:10:00|346.19|343.59|345.78|343.18|346.19|343.59|345.78|343.18|0
1646176210000|2022-03-01 23:10:10|345.68|343.08|345.16|342.56|345.68|343.08|345.16|342.56|0
1646176220000|2022-03-01 23:10:20|345.36|342.76|345.36|342.76|345.36|342.76|345.36|342.76|0
1646176230000|2022-03-01 23:10:30|345.88|343.28|345.57|342.97|345.88|343.28|345.57|342.97|0
1646176250000|2022-03-01 23:10:50|345.27|342.67|345.06|342.46|345.27|342.67|345.06|342.46|0
1646176260000|2022-03-01 23:11:00|344.75|342.15|344.54|341.94|344.75|342.15|344.54|341.94|0
1646176270000|2022-03-01 23:11:10|344.44|341.84|343.83|341.23|344.44|341.84|343.72|341.12|0
1646176280000|2022-03-01 23:11:20|343.72|341.12|344.44|341.84|344.44|341.84|343.72|341.12|0
1646176290000|2022-03-01 23:11:30|344.13|341.53|343.21|340.61|344.13|341.53|343.21|340.61|0
1646176300000|2022-03-01 23:11:40|343.83|341.23|343.62|341.02|343.83|341.23|343.62|341.02|0
1646176310000|2022-03-01 23:11:50|343.83|341.23|343.83|341.23|343.83|341.23|343.83|341.23|0
1646176330000|2022-03-01 23:12:10|343.72|341.12|343.62|341.02|343.72|341.12|343.52|340.92|0
1646176340000|2022-03-01 23:12:20|343.51|340.91|343.72|341.12|343.83|341.23|343.51|340.91|0
1646176350000|2022-03-01 23:12:30|344.03|341.43|344.03|341.43|344.03|341.43|344.03|341.43|0
1646176360000|2022-03-01 23:12:40|344.13|341.53|343.92|341.32|344.13|341.53|343.92|341.32|0
1646176370000|2022-03-01 23:12:50|344.13|341.53|344.33|341.73|344.33|341.73|344.13|341.53|0
1646176380000|2022-03-01 23:13:00|344.24|341.64|344.33|341.73|344.33|341.73|344.23|341.63|0
1646176390000|2022-03-01 23:13:10|344.64|342.04|344.85|342.25|344.85|342.25|344.64|342.04|0
1646176400000|2022-03-01 23:13:20|344.64|342.04|344.85|342.25|344.85|342.25|344.54|341.94|0
1646176410000|2022-03-01 23:13:30|344.95|342.35|344.95|342.35|344.95|342.35|344.95|342.35|0
1646176430000|2022-03-01 23:13:50|345.46|342.86|346.18|343.58|346.18|343.58|345.46|342.86|0
1646176440000|2022-03-01 23:14:00|346.08|343.48|345.26|342.66|346.08|343.48|345.26|342.66|0
1646176450000|2022-03-01 23:14:10|345.36|342.76|345.26|342.66|345.36|342.76|345.26|342.66|0
1646176460000|2022-03-01 23:14:20|345.36|342.76|345.77|343.17|345.77|343.17|345.36|342.76|0
1646176470000|2022-03-01 23:14:30|345.97|343.37|345.97|343.37|345.97|343.37|345.97|343.37|0
1646176480000|2022-03-01 23:14:40|345.87|343.27|345.87|343.27|345.87|343.27|345.87|343.27|0
1646176490000|2022-03-01 23:14:50|346.28|343.68|346.18|343.58|346.28|343.68|346.18|343.58|0
1646176500000|2022-03-01 23:15:00|345.77|343.17|346.9|344.3|346.9|344.3|345.77|343.17|0
1646176510000|2022-03-01 23:15:10|346.59|343.99|346.69|344.09|346.69|344.09|346.59|343.99|0
1646176520000|2022-03-01 23:15:20|346.18|343.58|346.18|343.58|346.18|343.58|346.18|343.58|0
1646176530000|2022-03-01 23:15:30|346.49|343.89|346.79|344.19|346.79|344.19|346.49|343.89|0
1646176540000|2022-03-01 23:15:40|346.9|344.3|346.69|344.09|346.9|344.3|346.69|344.09|0
1646176550000|2022-03-01 23:15:50|346.59|343.99|346.49|343.89|346.59|343.99|346.49|343.89|0
1646176560000|2022-03-01 23:16:00|346.38|343.78|346.28|343.68|346.38|343.78|346.28|343.68|0
1646176570000|2022-03-01 23:16:10|346.08|343.48|346.08|343.48|346.08|343.48|346.08|343.48|0
1646176580000|2022-03-01 23:16:20|345.35|342.75|344.74|342.14|345.35|342.75|344.74|342.14|0
1646176590000|2022-03-01 23:16:30|345.15|342.55|345.35|342.75|345.35|342.75|345.15|342.55|0
1646176620000|2022-03-01 23:17:00|344.84|342.24|345.05|342.45|345.15|342.55|344.84|342.24|0
1646176630000|2022-03-01 23:17:10|345.25|342.65|345.66|343.06|345.66|343.06|345.25|342.65|0
1646176640000|2022-03-01 23:17:20|346.07|343.47|345.97|343.37|346.07|343.47|345.97|343.37|0
1646176650000|2022-03-01 23:17:30|346.17|343.57|346.17|343.57|346.17|343.57|346.07|343.47|0
1646176660000|2022-03-01 23:17:40|346.38|343.78|346.58|343.98|346.58|343.98|346.38|343.78|0
1646176670000|2022-03-01 23:17:50|346.48|343.88|346.48|343.88|346.58|343.98|346.48|343.88|0
1646176680000|2022-03-01 23:18:00|346.38|343.78|346.17|343.57|346.38|343.78|346.17|343.57|0
1646176690000|2022-03-01 23:18:10|346.48|343.88|346.58|343.98|346.58|343.98|346.48|343.88|0
1646176700000|2022-03-01 23:18:20|346.38|343.78|345.76|343.16|346.38|343.78|345.76|343.16|0
1646176710000|2022-03-01 23:18:30|345.46|342.86|345.55|342.95|345.55|342.95|345.46|342.86|0
1646176720000|2022-03-01 23:18:40|345.66|343.06|345.66|343.06|345.76|343.16|345.66|343.06|0
1646176740000|2022-03-01 23:19:00|345.76|343.16|345.14|342.54|345.76|343.16|345.14|342.54|0
1646176750000|2022-03-01 23:19:10|345.04|342.44|345.55|342.95|345.55|342.95|345.04|342.44|0
1646176760000|2022-03-01 23:19:20|345.35|342.75|345.14|342.54|345.35|342.75|345.14|342.54|0
1646176770000|2022-03-01 23:19:30|345.25|342.65|345.14|342.54|345.25|342.65|345.14|342.54|0
1646176780000|2022-03-01 23:19:40|345.35|342.75|345.35|342.75|345.35|342.75|345.35|342.75|0
1646176790000|2022-03-01 23:19:50|345.66|343.06|345.76|343.16|345.76|343.16|345.66|343.06|0
1646176800000|2022-03-01 23:20:00|345.86|343.26|346.78|344.18|346.78|344.18|345.86|343.26|0
1646176810000|2022-03-01 23:20:10|346.58|343.98|346.37|343.77|346.69|344.09|346.37|343.77|0
1646176820000|2022-03-01 23:20:20|346.89|344.29|346.89|344.29|346.89|344.29|346.89|344.29|0
1646176830000|2022-03-01 23:20:30|346.58|343.98|346.58|343.98|346.58|343.98|346.58|343.98|0
1646176840000|2022-03-01 23:20:40|346.68|344.08|346.78|344.18|346.78|344.18|346.68|344.08|0
1646176850000|2022-03-01 23:20:50|346.89|344.29|347.4|344.8|347.4|344.8|346.89|344.29|0
1646176860000|2022-03-01 23:21:00|347.3|344.7|347.51|344.91|347.51|344.91|347.3|344.7|0
1646176870000|2022-03-01 23:21:10|347.71|345.11|347.6|345|347.71|345.11|347.51|344.91|0
1646176880000|2022-03-01 23:21:20|347.81|345.21|348.02|345.42|348.22|345.62|347.81|345.21|0
1646176890000|2022-03-01 23:21:30|347.92|345.32|347.19|344.59|348.02|345.42|347.19|344.59|0
1646176910000|2022-03-01 23:21:50|347.71|345.11|347.5|344.9|347.81|345.21|347.5|344.9|0
1646176920000|2022-03-01 23:22:00|347.6|345|347.71|345.11|347.71|345.11|347.6|345|0
1646176930000|2022-03-01 23:22:10|347.81|345.21|348.01|345.41|348.01|345.41|347.81|345.21|0
1646176940000|2022-03-01 23:22:20|348.33|345.73|347.81|345.21|348.33|345.73|347.81|345.21|0
1646176950000|2022-03-01 23:22:30|347.92|345.32|348.01|345.41|348.01|345.41|347.81|345.21|0
1646176960000|2022-03-01 23:22:40|347.91|345.31|348.01|345.41|348.12|345.52|347.91|345.31|0
1646176970000|2022-03-01 23:22:50|348.22|345.62|348.01|345.41|348.22|345.62|348.01|345.41|0
1646176980000|2022-03-01 23:23:00|347.81|345.21|347.71|345.11|347.81|345.21|347.71|345.11|0
1646176990000|2022-03-01 23:23:10|347.09|344.49|346.37|343.77|347.09|344.49|346.37|343.77|0
1646177000000|2022-03-01 23:23:20|346.98|344.38|346.98|344.38|346.98|344.38|346.88|344.28|0
1646177010000|2022-03-01 23:23:30|347.09|344.49|346.88|344.28|347.09|344.49|346.78|344.18|0
1646177020000|2022-03-01 23:23:40|346.98|344.38|346.98|344.38|346.98|344.38|346.88|344.28|0
1646177030000|2022-03-01 23:23:50|346.68|344.08|346.57|343.97|346.78|344.18|346.57|343.97|0
1646177040000|2022-03-01 23:24:00|346.47|343.87|346.36|343.76|346.57|343.97|346.36|343.76|0
1646177050000|2022-03-01 23:24:10|345.95|343.35|345.75|343.15|345.95|343.35|345.65|343.05|0
1646177060000|2022-03-01 23:24:20|345.54|342.94|345.44|342.84|345.54|342.94|345.44|342.84|0
1646177070000|2022-03-01 23:24:30|345.54|342.94|345.75|343.15|345.75|343.15|345.54|342.94|0
1646177080000|2022-03-01 23:24:40|345.44|342.84|345.75|343.15|345.75|343.15|345.44|342.84|0
1646177090000|2022-03-01 23:24:50|345.95|343.35|345.75|343.15|345.95|343.35|345.75|343.15|0
1646177100000|2022-03-01 23:25:00|345.95|343.35|345.75|343.15|345.95|343.35|345.75|343.15|0
1646177110000|2022-03-01 23:25:10|345.65|343.05|345.75|343.15|345.75|343.15|345.65|343.05|0
1646177120000|2022-03-01 23:25:20|345.65|343.05|345.75|343.15|345.95|343.35|345.65|343.05|0
1646177130000|2022-03-01 23:25:30|345.85|343.25|345.95|343.35|345.95|343.35|345.85|343.25|0
1646177140000|2022-03-01 23:25:40|346.26|343.66|346.67|344.07|346.67|344.07|346.26|343.66|0
1646177150000|2022-03-01 23:25:50|346.57|343.97|345.74|343.14|346.67|344.07|345.74|343.14|0
1646177160000|2022-03-01 23:26:00|344.82|342.22|344.72|342.12|344.82|342.22|344.62|342.02|0
1646177170000|2022-03-01 23:26:10|344.82|342.22|344.82|342.22|344.82|342.22|344.82|342.22|0
1646177180000|2022-03-01 23:26:20|344.72|342.12|344.82|342.22|344.82|342.22|344.72|342.12|0
1646177200000|2022-03-01 23:26:40|344.62|342.02|344.41|341.81|344.62|342.02|344.41|341.81|0
1646177210000|2022-03-01 23:26:50|344.51|341.91|344.51|341.91|344.51|341.91|344.51|341.91|0
1646177220000|2022-03-01 23:27:00|344.82|342.22|345.85|343.25|345.85|343.25|344.82|342.22|0
1646177230000|2022-03-01 23:27:10|346.05|343.45|346.15|343.55|346.56|343.96|346.05|343.45|0
1646177240000|2022-03-01 23:27:20|346.05|343.45|346.36|343.76|346.36|343.76|346.05|343.45|0
1646177250000|2022-03-01 23:27:30|346.26|343.66|346.26|343.66|346.36|343.76|346.05|343.45|0
1646177260000|2022-03-01 23:27:40|346.46|343.86|346.67|344.07|346.67|344.07|346.46|343.86|0
1646177270000|2022-03-01 23:27:50|346.97|344.37|346.88|344.28|346.97|344.37|346.88|344.28|0
1646177280000|2022-03-01 23:28:00|346.56|343.96|346.56|343.96|346.56|343.96|346.36|343.76|0
1646177290000|2022-03-01 23:28:10|346.97|344.37|347.08|344.48|347.08|344.48|346.97|344.37|0
1646177300000|2022-03-01 23:28:20|346.67|344.07|346.77|344.17|346.77|344.17|346.67|344.07|0
1646177310000|2022-03-01 23:28:30|346.67|344.07|346.77|344.17|346.77|344.17|346.67|344.07|0
1646177330000|2022-03-01 23:28:50|346.67|344.07|346.67|344.07|346.67|344.07|346.67|344.07|0
1646177340000|2022-03-01 23:29:00|346.56|343.96|345.74|343.14|346.56|343.96|345.74|343.14|0
1646177350000|2022-03-01 23:29:10|345.53|342.93|345.43|342.83|345.53|342.93|345.43|342.83|0
1646177360000|2022-03-01 23:29:20|344.82|342.22|344.82|342.22|344.82|342.22|344.82|342.22|0
1646177390000|2022-03-01 23:29:50|345.53|342.93|345.53|342.93|345.53|342.93|345.53|342.93|0
1646177400000|2022-03-01 23:30:00|345.84|343.24|345.84|343.24|346.05|343.45|345.84|343.24|0
1646177410000|2022-03-01 23:30:10|345.94|343.34|345.94|343.34|345.94|343.34|345.94|343.34|0
1646177420000|2022-03-01 23:30:20|346.05|343.45|346.35|343.75|346.35|343.75|346.05|343.45|0
1646177430000|2022-03-01 23:30:30|346.25|343.65|346.35|343.75|346.35|343.75|346.25|343.65|0
1646177450000|2022-03-01 23:30:50|346.87|344.27|346.87|344.27|346.87|344.27|346.87|344.27|0
1646177460000|2022-03-01 23:31:00|347.08|344.48|348.52|345.92|348.52|345.92|347.08|344.48|0
1646177470000|2022-03-01 23:31:10|348.2|345.6|348|345.4|348.31|345.71|348|345.4|0
1646177480000|2022-03-01 23:31:20|348.31|345.71|348.93|346.33|348.93|346.33|348.1|345.5|0
1646177490000|2022-03-01 23:31:30|348.72|346.12|348.72|346.12|348.82|346.22|348.52|345.92|0
1646177500000|2022-03-01 23:31:40|348.61|346.01|348.82|346.22|348.82|346.22|348.61|346.01|0
1646177510000|2022-03-01 23:31:50|348.93|346.33|348.93|346.33|348.93|346.33|348.72|346.12|0
1646177520000|2022-03-01 23:32:00|348.82|346.22|349.23|346.63|349.23|346.63|348.72|346.12|0
1646177530000|2022-03-01 23:32:10|349.34|346.74|349.23|346.63|349.34|346.74|349.13|346.53|0
1646177540000|2022-03-01 23:32:20|348.82|346.22|348.82|346.22|348.82|346.22|348.72|346.12|0
1646177550000|2022-03-01 23:32:30|348.93|346.33|348.82|346.22|348.93|346.33|348.82|346.22|0
1646177560000|2022-03-01 23:32:40|348.93|346.33|348.93|346.33|348.93|346.33|348.93|346.33|0
1646177570000|2022-03-01 23:32:50|348.92|346.32|348.92|346.32|348.92|346.32|348.92|346.32|0
1646177580000|2022-03-01 23:33:00|348.72|346.12|348.92|346.32|348.92|346.32|348.72|346.12|0
1646177590000|2022-03-01 23:33:10|348.82|346.22|348.92|346.32|348.92|346.32|348.82|346.22|0
1646177600000|2022-03-01 23:33:20|348.82|346.22|348.82|346.22|348.82|346.22|348.82|346.22|0
1646177610000|2022-03-01 23:33:30|348.72|346.12|348.72|346.12|348.72|346.12|348.72|346.12|0
1646177620000|2022-03-01 23:33:40|348.82|346.22|348.72|346.12|348.82|346.22|348.72|346.12|0
1646177630000|2022-03-01 23:33:50|348.2|345.6|348.4|345.8|348.72|346.12|348.2|345.6|0
1646177640000|2022-03-01 23:34:00|348.61|346.01|348.61|346.01|348.72|346.12|348.61|346.01|0
1646177650000|2022-03-01 23:34:10|348.82|346.22|348.92|346.32|348.92|346.32|348.82|346.22|0
1646177660000|2022-03-01 23:34:20|349.02|346.42|349.02|346.42|349.02|346.42|349.02|346.42|0
1646177670000|2022-03-01 23:34:30|348.92|346.32|348.92|346.32|348.92|346.32|348.81|346.21|0
1646177680000|2022-03-01 23:34:40|349.13|346.53|349.54|346.94|349.54|346.94|349.13|346.53|0
1646177700000|2022-03-01 23:35:00|351.08|348.48|350.67|348.07|351.4|348.8|350.67|348.07|0
1646177710000|2022-03-01 23:35:10|350.78|348.18|350.57|347.97|350.78|348.18|350.46|347.86|0
1646177720000|2022-03-01 23:35:20|350.36|347.76|350.26|347.66|350.36|347.76|350.16|347.56|0
1646177730000|2022-03-01 23:35:30|350.16|347.56|350.57|347.97|350.57|347.97|350.16|347.56|0
1646177740000|2022-03-01 23:35:40|350.78|348.18|350.88|348.28|350.88|348.28|350.78|348.18|0
1646177750000|2022-03-01 23:35:50|351.19|348.59|351.4|348.8|351.4|348.8|351.19|348.59|0
1646177760000|2022-03-01 23:36:00|351.6|349|352.32|349.72|352.32|349.72|351.6|349|0
1646177770000|2022-03-01 23:36:10|352.43|349.83|351.91|349.31|352.43|349.83|351.81|349.21|0
1646177780000|2022-03-01 23:36:20|351.81|349.21|351.7|349.1|351.81|349.21|351.6|349|0
1646177790000|2022-03-01 23:36:30|351.6|349|351.49|348.89|351.6|349|351.49|348.89|0
1646177800000|2022-03-01 23:36:40|352.01|349.41|351.7|349.1|352.01|349.41|351.7|349.1|0
1646177810000|2022-03-01 23:36:50|351.81|349.21|351.39|348.79|351.81|349.21|351.39|348.79|0
1646177820000|2022-03-01 23:37:00|351.29|348.69|352.84|350.24|352.84|350.24|351.29|348.69|0
1646177830000|2022-03-01 23:37:10|352.63|350.03|352.53|349.93|352.63|350.03|352.53|349.93|0
1646177840000|2022-03-01 23:37:20|352.63|350.03|352.32|349.72|352.63|350.03|352.22|349.62|0
1646177850000|2022-03-01 23:37:30|352.22|349.62|351.91|349.31|352.22|349.62|351.81|349.21|0
1646177860000|2022-03-01 23:37:40|351.7|349.1|352.01|349.41|352.01|349.41|351.7|349.1|0
1646177870000|2022-03-01 23:37:50|352.22|349.62|352.11|349.51|352.22|349.62|352.11|349.51|0
1646177880000|2022-03-01 23:38:00|352.22|349.62|351.9|349.3|352.22|349.62|351.9|349.3|0
1646177890000|2022-03-01 23:38:10|351.8|349.2|351.49|348.89|351.8|349.2|351.49|348.89|0
1646177900000|2022-03-01 23:38:20|351.39|348.79|351.49|348.89|351.6|349|351.39|348.79|0
1646177910000|2022-03-01 23:38:30|351.6|349|351.7|349.1|351.7|349.1|351.6|349|0
1646177920000|2022-03-01 23:38:40|351.49|348.89|351.28|348.68|351.49|348.89|351.18|348.58|0
1646177930000|2022-03-01 23:38:50|351.39|348.79|352.01|349.41|352.01|349.41|351.39|348.79|0
1646177940000|2022-03-01 23:39:00|352.11|349.51|352.32|349.72|352.32|349.72|352.11|349.51|0
1646177950000|2022-03-01 23:39:10|352.42|349.82|351.28|348.68|352.42|349.82|351.28|348.68|0
1646177960000|2022-03-01 23:39:20|351.49|348.89|351.49|348.89|351.49|348.89|351.39|348.79|0
1646177970000|2022-03-01 23:39:30|351.39|348.79|351.49|348.89|351.49|348.89|351.39|348.79|0
1646177980000|2022-03-01 23:39:40|351.39|348.79|351.28|348.68|351.39|348.79|351.28|348.68|0
1646177990000|2022-03-01 23:39:50|351.39|348.79|351.07|348.47|351.39|348.79|351.07|348.47|0
1646178000000|2022-03-01 23:40:00|350.97|348.37|350.77|348.17|350.97|348.37|350.77|348.17|0
1646178010000|2022-03-01 23:40:10|350.97|348.37|350.56|347.96|350.97|348.37|350.56|347.96|0
1646178020000|2022-03-01 23:40:20|350.45|347.85|350.35|347.75|350.66|348.06|350.35|347.75|0
1646178030000|2022-03-01 23:40:30|350.45|347.85|350.15|347.55|350.45|347.85|350.15|347.55|0
1646178040000|2022-03-01 23:40:40|350.04|347.44|350.25|347.65|350.35|347.75|350.04|347.44|0
1646178050000|2022-03-01 23:40:50|350.15|347.55|350.45|347.85|350.45|347.85|350.15|347.55|0
1646178060000|2022-03-01 23:41:00|350.56|347.96|351.07|348.47|351.07|348.47|350.56|347.96|0
1646178070000|2022-03-01 23:41:10|351.28|348.68|350.97|348.37|351.28|348.68|350.97|348.37|0
1646178080000|2022-03-01 23:41:20|350.86|348.26|350.15|347.55|350.86|348.26|350.15|347.55|0
1646178090000|2022-03-01 23:41:30|350.24|347.64|350.24|347.64|350.24|347.64|350.24|347.64|0
1646178100000|2022-03-01 23:41:40|350.35|347.75|350.24|347.64|350.35|347.75|350.04|347.44|0
1646178110000|2022-03-01 23:41:50|350.35|347.75|350.45|347.85|350.45|347.85|350.35|347.75|0
1646178120000|2022-03-01 23:42:00|350.35|347.75|350.14|347.54|350.35|347.75|350.14|347.54|0
1646178130000|2022-03-01 23:42:10|350.24|347.64|350.35|347.75|350.35|347.75|350.14|347.54|0
1646178140000|2022-03-01 23:42:20|350.24|347.64|350.24|347.64|350.24|347.64|350.24|347.64|0
1646178150000|2022-03-01 23:42:30|350.45|347.85|350.35|347.75|350.45|347.85|350.35|347.75|0
1646178160000|2022-03-01 23:42:40|350.14|347.54|350.24|347.64|350.24|347.64|350.14|347.54|0
1646178170000|2022-03-01 23:42:50|350.14|347.54|349.94|347.34|350.14|347.54|349.73|347.13|0
1646178180000|2022-03-01 23:43:00|349.83|347.23|349.83|347.23|349.83|347.23|349.83|347.23|0
1646178190000|2022-03-01 23:43:10|349.94|347.34|349.94|347.34|349.94|347.34|349.94|347.34|0
1646178200000|2022-03-01 23:43:20|350.03|347.43|350.14|347.54|350.14|347.54|350.03|347.43|0
1646178210000|2022-03-01 23:43:30|350.03|347.43|350.03|347.43|350.03|347.43|350.03|347.43|0
1646178220000|2022-03-01 23:43:40|350.24|347.64|350.14|347.54|350.24|347.64|350.14|347.54|0
1646178230000|2022-03-01 23:43:50|350.03|347.43|348.8|346.2|350.03|347.43|348.8|346.2|0
1646178240000|2022-03-01 23:44:00|349.21|346.61|349.21|346.61|349.21|346.61|349.11|346.51|0
1646178250000|2022-03-01 23:44:10|349.32|346.72|349.52|346.92|349.52|346.92|349.32|346.72|0
1646178260000|2022-03-01 23:44:20|349.62|347.02|349.62|347.02|349.73|347.13|349.62|347.02|0
1646178270000|2022-03-01 23:44:30|349.52|346.92|349.62|347.02|349.62|347.02|349.52|346.92|0
1646178280000|2022-03-01 23:44:40|349.52|346.92|349.93|347.33|349.93|347.33|349.52|346.92|0
1646178290000|2022-03-01 23:44:50|350.03|347.43|350.03|347.43|350.03|347.43|350.03|347.43|0
1646178300000|2022-03-01 23:45:00|350.24|347.64|350.35|347.75|350.35|347.75|350.24|347.64|0
1646178310000|2022-03-01 23:45:10|350.34|347.74|350.03|347.43|350.34|347.74|350.03|347.43|0
1646178330000|2022-03-01 23:45:30|349.82|347.22|350.03|347.43|350.03|347.43|349.82|347.22|0
1646178340000|2022-03-01 23:45:40|349.93|347.33|350.14|347.54|350.14|347.54|349.93|347.33|0
1646178350000|2022-03-01 23:45:50|350.03|347.43|350.24|347.64|350.24|347.64|350.03|347.43|0
1646178360000|2022-03-01 23:46:00|350.34|347.74|348.9|346.3|350.34|347.74|348.79|346.19|0
1646178370000|2022-03-01 23:46:10|348.79|346.19|349|346.4|349|346.4|348.79|346.19|0
1646178380000|2022-03-01 23:46:20|348.9|346.3|348.58|345.98|348.9|346.3|348.58|345.98|0
1646178390000|2022-03-01 23:46:30|348.69|346.09|348.69|346.09|348.79|346.19|348.69|346.09|0
1646178400000|2022-03-01 23:46:40|348.79|346.19|348.79|346.19|348.9|346.3|348.79|346.19|0
1646178410000|2022-03-01 23:46:50|349|346.4|349.41|346.81|349.41|346.81|349|346.4|0
1646178420000|2022-03-01 23:47:00|349.61|347.01|349.82|347.22|349.82|347.22|349.61|347.01|0
1646178430000|2022-03-01 23:47:10|350.03|347.43|350.34|347.74|350.34|347.74|350.03|347.43|0
1646178440000|2022-03-01 23:47:20|350.03|347.43|350.03|347.43|350.13|347.53|350.03|347.43|0
1646178450000|2022-03-01 23:47:30|350.13|347.53|350.55|347.95|350.55|347.95|350.13|347.53|0
1646178460000|2022-03-01 23:47:40|350.44|347.84|350.13|347.53|350.44|347.84|350.13|347.53|0
1646178470000|2022-03-01 23:47:50|350.03|347.43|350.44|347.84|350.55|347.95|350.03|347.43|0
1646178480000|2022-03-01 23:48:00|350.23|347.63|350.23|347.63|350.23|347.63|350.23|347.63|0
1646178500000|2022-03-01 23:48:20|350.02|347.42|350.02|347.42|350.02|347.42|350.02|347.42|0
1646178510000|2022-03-01 23:48:30|349.82|347.22|350.02|347.42|350.02|347.42|349.72|347.12|0
1646178520000|2022-03-01 23:48:40|350.13|347.53|350.23|347.63|350.23|347.63|350.13|347.53|0
1646178530000|2022-03-01 23:48:50|349.82|347.22|350.02|347.42|350.02|347.42|349.82|347.22|0
1646178540000|2022-03-01 23:49:00|349.92|347.32|350.13|347.53|350.13|347.53|349.92|347.32|0
1646178550000|2022-03-01 23:49:10|349.72|347.12|349.72|347.12|349.72|347.12|349.72|347.12|0
1646178560000|2022-03-01 23:49:20|350.02|347.42|350.02|347.42|350.02|347.42|350.02|347.42|0
1646178570000|2022-03-01 23:49:30|349.72|347.12|349.72|347.12|349.72|347.12|349.72|347.12|0
1646178580000|2022-03-01 23:49:40|349.3|346.7|349.51|346.91|349.51|346.91|349.3|346.7|0
1646178590000|2022-03-01 23:49:50|349.1|346.5|348.69|346.09|349.1|346.5|348.69|346.09|0
1646178600000|2022-03-01 23:50:00|348.89|346.29|349.51|346.91|349.51|346.91|348.89|346.29|0
1646178610000|2022-03-01 23:50:10|349.61|347.01|349.1|346.5|349.81|347.21|349.1|346.5|0
1646178620000|2022-03-01 23:50:20|349.2|346.6|349.1|346.5|349.2|346.6|349.1|346.5|0
1646178630000|2022-03-01 23:50:30|348.99|346.39|349.1|346.5|349.1|346.5|348.89|346.29|0
1646178640000|2022-03-01 23:50:40|349.3|346.7|348.89|346.29|349.3|346.7|348.89|346.29|0
1646178650000|2022-03-01 23:50:50|349.1|346.5|349.3|346.7|349.3|346.7|349.1|346.5|0
1646178660000|2022-03-01 23:51:00|349.1|346.5|349.3|346.7|349.3|346.7|348.89|346.29|0
1646178670000|2022-03-01 23:51:10|349.19|346.59|349.09|346.49|349.19|346.59|348.89|346.29|0
1646178680000|2022-03-01 23:51:20|348.89|346.29|348.48|345.88|348.89|346.29|348.48|345.88|0
1646178690000|2022-03-01 23:51:30|348.78|346.18|348.89|346.29|348.89|346.29|348.78|346.18|0
1646178700000|2022-03-01 23:51:40|349.09|346.49|348.78|346.18|349.09|346.49|348.78|346.18|0
1646178710000|2022-03-01 23:51:50|348.89|346.29|348.89|346.29|348.89|346.29|348.89|346.29|0
1646178720000|2022-03-01 23:52:00|348.99|346.39|348.89|346.29|348.99|346.39|348.89|346.29|0
1646178730000|2022-03-01 23:52:10|348.78|346.18|348.78|346.18|348.78|346.18|348.78|346.18|0
1646178740000|2022-03-01 23:52:20|348.68|346.08|348.27|345.67|348.68|346.08|348.27|345.67|0
1646178750000|2022-03-01 23:52:30|348.06|345.46|348.06|345.46|348.16|345.56|348.06|345.46|0
1646178760000|2022-03-01 23:52:40|348.16|345.56|348.37|345.77|348.37|345.77|348.16|345.56|0
1646178770000|2022-03-01 23:52:50|348.47|345.87|348.78|346.18|348.78|346.18|348.47|345.87|0
1646178780000|2022-03-01 23:53:00|348.68|346.08|348.68|346.08|348.68|346.08|348.68|346.08|0
1646178790000|2022-03-01 23:53:10|348.78|346.18|348.78|346.18|348.78|346.18|348.78|346.18|0
1646178800000|2022-03-01 23:53:20|348.57|345.97|348.78|346.18|348.78|346.18|348.57|345.97|0
1646178810000|2022-03-01 23:53:30|348.57|345.97|348.36|345.76|348.57|345.97|348.36|345.76|0
1646178820000|2022-03-01 23:53:40|348.27|345.67|348.47|345.87|348.57|345.97|348.27|345.67|0
1646178830000|2022-03-01 23:53:50|348.68|346.08|349.09|346.49|349.09|346.49|348.68|346.08|0
1646178840000|2022-03-01 23:54:00|348.98|346.38|349.19|346.59|349.19|346.59|348.98|346.38|0
1646178850000|2022-03-01 23:54:10|349.3|346.7|349.19|346.59|349.39|346.79|349.19|346.59|0
1646178860000|2022-03-01 23:54:20|349.39|346.79|349.6|347|349.6|347|349.39|346.79|0
1646178870000|2022-03-01 23:54:30|349.81|347.21|349.6|347|349.81|347.21|349.6|347|0
1646178880000|2022-03-01 23:54:40|349.5|346.9|349.71|347.11|349.71|347.11|349.5|346.9|0
1646178890000|2022-03-01 23:54:50|349.6|347|349.6|347|349.6|347|349.6|347|0
1646178900000|2022-03-01 23:55:00|350.01|347.41|350.12|347.52|350.12|347.52|350.01|347.41|0
1646178910000|2022-03-01 23:55:10|350.22|347.62|350.22|347.62|350.22|347.62|350.12|347.52|0
1646178920000|2022-03-01 23:55:20|350.42|347.82|350.42|347.82|350.42|347.82|350.42|347.82|0
1646178930000|2022-03-01 23:55:30|350.22|347.62|350.12|347.52|350.22|347.62|350.12|347.52|0
1646178940000|2022-03-01 23:55:40|350.22|347.62|350.22|347.62|350.22|347.62|350.22|347.62|0
1646178950000|2022-03-01 23:55:50|350.12|347.52|350.22|347.62|350.32|347.72|350.12|347.52|0
1646178960000|2022-03-01 23:56:00|350.32|347.72|350.53|347.93|350.53|347.93|350.32|347.72|0
1646178970000|2022-03-01 23:56:10|350.42|347.82|350.63|348.03|350.74|348.14|350.42|347.82|0
1646178980000|2022-03-01 23:56:20|350.74|348.14|350.63|348.03|350.74|348.14|350.63|348.03|0
1646178990000|2022-03-01 23:56:30|350.74|348.14|350.74|348.14|350.74|348.14|350.74|348.14|0
1646179000000|2022-03-01 23:56:40|350.83|348.23|350.63|348.03|350.83|348.23|350.63|348.03|0
1646179010000|2022-03-01 23:56:50|350.53|347.93|350.32|347.72|350.63|348.03|350.32|347.72|0
1646179020000|2022-03-01 23:57:00|350.12|347.52|350.32|347.72|350.32|347.72|350.12|347.52|0
1646179030000|2022-03-01 23:57:10|350.42|347.82|350.63|348.03|350.63|348.03|350.42|347.82|0
1646179040000|2022-03-01 23:57:20|350.73|348.13|351.56|348.96|351.56|348.96|350.53|347.93|0
1646179050000|2022-03-01 23:57:30|351.45|348.85|351.15|348.55|351.45|348.85|351.15|348.55|0
1646179060000|2022-03-01 23:57:40|351.25|348.65|351.66|349.06|351.77|349.17|351.25|348.65|0
1646179070000|2022-03-01 23:57:50|351.56|348.96|351.66|349.06|351.66|349.06|351.56|348.96|0
1646179080000|2022-03-01 23:58:00|351.87|349.27|351.56|348.96|352.07|349.47|351.56|348.96|0
1646179090000|2022-03-01 23:58:10|351.35|348.75|350.94|348.34|351.56|348.96|350.94|348.34|0
1646179100000|2022-03-01 23:58:20|351.45|348.85|351.86|349.26|351.86|349.26|351.45|348.85|0
1646179110000|2022-03-01 23:58:30|352.28|349.68|351.86|349.26|352.28|349.68|351.86|349.26|0
1646179120000|2022-03-01 23:58:40|351.97|349.37|351.97|349.37|352.07|349.47|351.97|349.37|0
1646179130000|2022-03-01 23:58:50|352.28|349.68|351.97|349.37|352.48|349.88|351.97|349.37|0
1646179140000|2022-03-01 23:59:00|352.07|349.47|352.38|349.78|352.38|349.78|351.97|349.37|0
1646179150000|2022-03-01 23:59:10|352.48|349.88|352.8|350.2|352.9|350.3|352.48|349.88|0
1646179160000|2022-03-01 23:59:20|352.9|350.3|353.31|350.71|353.31|350.71|352.9|350.3|0
1646179170000|2022-03-01 23:59:30|353.42|350.82|353.21|350.61|353.42|350.82|353.21|350.61|0
1646179180000|2022-03-01 23:59:40|352.8|350.2|352.9|350.3|353|350.4|352.8|350.2|0
1646179190000|2022-03-01 23:59:50|352.8|350.2|353.1|350.5|353.1|350.5|352.8|350.2|0
1646179200000|2022-03-02 00:00:00|353.21|350.61|352.59|349.99|353.21|350.61|352.59|349.99|0
1646179210000|2022-03-02 00:00:10|353.62|351.02|353|350.4|353.62|351.02|353|350.4|0
1646179220000|2022-03-02 00:00:20|353.1|350.5|352.8|350.2|353.21|350.61|352.8|350.2|0
1646179230000|2022-03-02 00:00:30|352.59|349.99|352.17|349.57|352.59|349.99|352.07|349.47|0
1646179240000|2022-03-02 00:00:40|352.07|349.47|351.65|349.05|352.07|349.47|351.65|349.05|0
1646179250000|2022-03-02 00:00:50|351.35|348.75|351.55|348.95|351.55|348.95|351.35|348.75|0
1646179260000|2022-03-02 00:01:00|351.45|348.85|351.65|349.05|351.65|349.05|351.45|348.85|0
1646179270000|2022-03-02 00:01:10|351.24|348.64|351.24|348.64|351.24|348.64|351.03|348.43|0
1646179280000|2022-03-02 00:01:20|351.65|349.05|351.35|348.75|351.65|349.05|351.35|348.75|0
1646179290000|2022-03-02 00:01:30|351.03|348.43|350.83|348.23|351.03|348.43|350.62|348.02|0
1646179300000|2022-03-02 00:01:40|350.62|348.02|350.52|347.92|350.62|348.02|350.11|347.51|0
1646179310000|2022-03-02 00:01:50|350.73|348.13|351.35|348.75|351.35|348.75|350.73|348.13|0
1646179320000|2022-03-02 00:02:00|351.44|348.84|352.06|349.46|352.06|349.46|351.44|348.84|0
1646179330000|2022-03-02 00:02:10|352.17|349.57|352.38|349.78|352.38|349.78|352.17|349.57|0
1646179340000|2022-03-02 00:02:20|352.27|349.67|352.38|349.78|352.38|349.78|352.27|349.67|0
1646179350000|2022-03-02 00:02:30|352.79|350.19|352.17|349.57|352.79|350.19|352.17|349.57|0
1646179360000|2022-03-02 00:02:40|351.55|348.95|351.34|348.74|351.55|348.95|351.34|348.74|0
1646179370000|2022-03-02 00:02:50|350.72|348.12|350.82|348.22|351.03|348.43|350.72|348.12|0
1646179380000|2022-03-02 00:03:00|351.24|348.64|351.65|349.05|351.76|349.16|351.24|348.64|0
1646179390000|2022-03-02 00:03:10|351.55|348.95|351.44|348.84|351.55|348.95|351.14|348.54|0
1646179400000|2022-03-02 00:03:20|351.14|348.54|350.93|348.33|351.14|348.54|350.93|348.33|0
1646179410000|2022-03-02 00:03:30|350.82|348.22|351.65|349.05|351.65|349.05|350.82|348.22|0
1646179420000|2022-03-02 00:03:40|351.55|348.95|351.23|348.63|351.55|348.95|351.23|348.63|0
1646179430000|2022-03-02 00:03:50|351.03|348.43|351.34|348.74|351.34|348.74|351.03|348.43|0
1646179440000|2022-03-02 00:04:00|351.13|348.53|351.03|348.43|351.13|348.53|351.03|348.43|0
1646179450000|2022-03-02 00:04:10|351.13|348.53|351.44|348.84|351.55|348.95|351.13|348.53|0
1646179460000|2022-03-02 00:04:20|351.75|349.15|351.03|348.43|351.75|349.15|351.03|348.43|0
1646179480000|2022-03-02 00:04:40|351.44|348.84|351.65|349.05|351.65|349.05|351.44|348.84|0
1646179490000|2022-03-02 00:04:50|351.96|349.36|351.96|349.36|351.96|349.36|351.96|349.36|0
1646179500000|2022-03-02 00:05:00|352.47|349.87|352.47|349.87|352.58|349.98|352.47|349.87|0
1646179510000|2022-03-02 00:05:10|352.99|350.39|353.2|350.6|353.2|350.6|352.99|350.39|0
1646179520000|2022-03-02 00:05:20|353.41|350.81|353.2|350.6|353.41|350.81|353.2|350.6|0
1646179530000|2022-03-02 00:05:30|352.58|349.98|352.79|350.19|352.79|350.19|352.58|349.98|0
1646179540000|2022-03-02 00:05:40|352.68|350.08|352.68|350.08|352.68|350.08|352.47|349.87|0
1646179550000|2022-03-02 00:05:50|352.37|349.77|352.58|349.98|352.58|349.98|352.26|349.66|0
1646179560000|2022-03-02 00:06:00|352.79|350.19|353.41|350.81|353.41|350.81|352.79|350.19|0
1646179570000|2022-03-02 00:06:10|353.82|351.22|354.44|351.84|354.75|352.15|353.82|351.22|0
1646179580000|2022-03-02 00:06:20|354.23|351.63|353.92|351.32|354.23|351.63|353.92|351.32|0
1646179590000|2022-03-02 00:06:30|353.82|351.22|353.5|350.9|354.03|351.43|353.5|350.9|0
1646179600000|2022-03-02 00:06:40|353.61|351.01|353.2|350.6|353.61|351.01|353.2|350.6|0
1646179610000|2022-03-02 00:06:50|353.09|350.49|352.88|350.28|353.09|350.49|352.37|349.77|0
1646179620000|2022-03-02 00:07:00|353.4|350.8|353.3|350.7|353.71|351.11|353.09|350.49|0
1646179630000|2022-03-02 00:07:10|353.2|350.6|352.78|350.18|353.2|350.6|352.78|350.18|0
1646179640000|2022-03-02 00:07:20|352.88|350.28|353.5|350.9|353.5|350.9|352.88|350.28|0
1646179650000|2022-03-02 00:07:30|353.82|351.22|353.82|351.22|354.03|351.43|353.61|351.01|0
1646179660000|2022-03-02 00:07:40|354.02|351.42|353.82|351.22|354.02|351.42|353.82|351.22|0
1646179670000|2022-03-02 00:07:50|354.02|351.42|353.92|351.32|354.02|351.42|353.61|351.01|0
1646179680000|2022-03-02 00:08:00|354.02|351.42|353.82|351.22|354.02|351.42|353.82|351.22|0
1646179690000|2022-03-02 00:08:10|353.5|350.9|353.4|350.8|353.82|351.22|353.4|350.8|0
1646179700000|2022-03-02 00:08:20|353.19|350.59|353.29|350.69|353.29|350.69|353.19|350.59|0
1646179710000|2022-03-02 00:08:30|352.99|350.39|353.5|350.9|353.5|350.9|352.78|350.18|0
1646179720000|2022-03-02 00:08:40|353.61|351.01|353.61|351.01|353.61|351.01|353.4|350.8|0
1646179730000|2022-03-02 00:08:50|353.19|350.59|353.29|350.69|353.29|350.69|353.19|350.59|0
1646179740000|2022-03-02 00:09:00|352.99|350.39|352.88|350.28|353.19|350.59|352.88|350.28|0
1646179750000|2022-03-02 00:09:10|353.19|350.59|352.57|349.97|353.4|350.8|352.57|349.97|0
1646179760000|2022-03-02 00:09:20|352.78|350.18|352.99|350.39|352.99|350.39|352.78|350.18|0
1646179770000|2022-03-02 00:09:30|352.88|350.28|352.78|350.18|352.99|350.39|352.78|350.18|0
1646179780000|2022-03-02 00:09:40|352.99|350.39|353.61|351.01|353.61|351.01|352.99|350.39|0
1646179790000|2022-03-02 00:09:50|353.71|351.11|353.61|351.01|353.71|351.11|353.5|350.9|0
1646179800000|2022-03-02 00:10:00|353.4|350.8|352.98|350.38|353.4|350.8|352.98|350.38|0
1646179810000|2022-03-02 00:10:10|353.5|350.9|353.19|350.59|353.5|350.9|353.08|350.48|0
1646179820000|2022-03-02 00:10:20|353.08|350.48|352.78|350.18|353.08|350.48|352.67|350.07|0
1646179830000|2022-03-02 00:10:30|352.98|350.38|352.88|350.28|353.08|350.48|352.88|350.28|0
1646179840000|2022-03-02 00:10:40|352.78|350.18|352.57|349.97|352.78|350.18|352.57|349.97|0
1646179850000|2022-03-02 00:10:50|352.67|350.07|353.08|350.48|353.08|350.48|352.67|350.07|0
1646179860000|2022-03-02 00:11:00|352.87|350.27|352.87|350.27|352.87|350.27|352.87|350.27|0
1646179870000|2022-03-02 00:11:10|352.46|349.86|352.25|349.65|352.67|350.07|352.25|349.65|0
1646179880000|2022-03-02 00:11:20|352.36|349.76|352.46|349.86|352.46|349.86|352.25|349.65|0
1646179890000|2022-03-02 00:11:30|352.25|349.65|352.67|350.07|352.67|350.07|352.25|349.65|0
1646179900000|2022-03-02 00:11:40|352.77|350.17|352.77|350.17|352.77|350.17|352.77|350.17|0
1646179910000|2022-03-02 00:11:50|352.87|350.27|352.98|350.38|352.98|350.38|352.77|350.17|0
1646179920000|2022-03-02 00:12:00|353.29|350.69|353.6|351|353.6|351|353.08|350.48|0
1646179930000|2022-03-02 00:12:10|353.39|350.79|352.57|349.97|353.39|350.79|352.57|349.97|0
1646179940000|2022-03-02 00:12:20|352.36|349.76|352.57|349.97|352.57|349.97|352.36|349.76|0
1646179950000|2022-03-02 00:12:30|352.36|349.76|352.36|349.76|352.36|349.76|352.36|349.76|0
1646179960000|2022-03-02 00:12:40|352.66|350.06|352.98|350.38|352.98|350.38|352.66|350.06|0
1646179970000|2022-03-02 00:12:50|352.77|350.17|353.39|350.79|353.49|350.89|352.77|350.17|0
1646179980000|2022-03-02 00:13:00|353.08|350.48|353.7|351.1|353.7|351.1|353.08|350.48|0
1646179990000|2022-03-02 00:13:10|353.81|351.21|353.19|350.59|353.81|351.21|353.19|350.59|0
1646180000000|2022-03-02 00:13:20|353.39|350.79|353.28|350.68|353.39|350.79|353.18|350.58|0
1646180010000|2022-03-02 00:13:30|353.18|350.58|353.28|350.68|353.28|350.68|353.18|350.58|0
1646180020000|2022-03-02 00:13:40|353.18|350.58|352.77|350.17|353.18|350.58|352.77|350.17|0
1646180030000|2022-03-02 00:13:50|352.98|350.38|352.56|349.96|352.98|350.38|352.56|349.96|0
1646180040000|2022-03-02 00:14:00|352.77|350.17|353.39|350.79|353.39|350.79|352.77|350.17|0
1646180050000|2022-03-02 00:14:10|353.28|350.68|353.08|350.48|353.28|350.68|353.08|350.48|0
1646180060000|2022-03-02 00:14:20|353.39|350.79|353.49|350.89|353.49|350.89|353.39|350.79|0
1646180070000|2022-03-02 00:14:30|353.6|351|353.39|350.79|353.6|351|353.39|350.79|0
1646180080000|2022-03-02 00:14:40|353.49|350.89|353.28|350.68|353.6|351|353.28|350.68|0
1646180090000|2022-03-02 00:14:50|353.39|350.79|353.7|351.1|353.8|351.2|353.39|350.79|0
1646180100000|2022-03-02 00:15:00|353.6|351|353.6|351|353.6|351|353.39|350.79|0
1646180110000|2022-03-02 00:15:10|353.8|351.2|353.49|350.89|353.8|351.2|353.39|350.79|0
1646180120000|2022-03-02 00:15:20|353.39|350.79|353.6|351|353.8|351.2|353.39|350.79|0
1646180130000|2022-03-02 00:15:30|353.49|350.89|352.87|350.27|353.49|350.89|352.87|350.27|0
1646180140000|2022-03-02 00:15:40|353.49|350.89|354.01|351.41|354.01|351.41|353.49|350.89|0
1646180150000|2022-03-02 00:15:50|354.11|351.51|353.18|350.58|354.11|351.51|353.18|350.58|0
1646180160000|2022-03-02 00:16:00|353.8|351.2|353.9|351.3|353.9|351.3|353.69|351.09|0
1646180170000|2022-03-02 00:16:10|353.8|351.2|353.39|350.79|353.8|351.2|353.39|350.79|0
1646180180000|2022-03-02 00:16:20|353.69|351.09|354.52|351.92|354.52|351.92|353.69|351.09|0
1646180190000|2022-03-02 00:16:30|354.63|352.03|354.42|351.82|354.63|352.03|354.21|351.61|0
1646180200000|2022-03-02 00:16:40|354.31|351.71|354.42|351.82|354.42|351.82|354.31|351.71|0
1646180210000|2022-03-02 00:16:50|354.63|352.03|354.52|351.92|354.84|352.24|354.52|351.92|0
1646180220000|2022-03-02 00:17:00|354.63|352.03|354.21|351.61|354.73|352.13|354.21|351.61|0
1646180230000|2022-03-02 00:17:10|354.42|351.82|354.01|351.41|354.42|351.82|354.01|351.41|0
1646180240000|2022-03-02 00:17:20|354.11|351.51|354.31|351.71|354.31|351.71|354.11|351.51|0
1646180250000|2022-03-02 00:17:30|354.52|351.92|354.84|352.24|354.84|352.24|354.52|351.92|0
1646180260000|2022-03-02 00:17:40|355.04|352.44|355.66|353.06|355.66|353.06|354.93|352.33|0
1646180270000|2022-03-02 00:17:50|355.46|352.86|355.66|353.06|355.66|353.06|355.46|352.86|0
1646180280000|2022-03-02 00:18:00|356.8|354.2|356.29|353.69|356.8|354.2|355.87|353.27|0
1646180290000|2022-03-02 00:18:10|356.08|353.48|355.97|353.37|356.08|353.48|355.97|353.37|0
1646180300000|2022-03-02 00:18:20|356.49|353.89|356.29|353.69|356.59|353.99|356.29|353.69|0
1646180310000|2022-03-02 00:18:30|356.49|353.89|357.74|355.14|357.74|355.14|356.49|353.89|0
1646180320000|2022-03-02 00:18:40|356.91|354.31|357.53|354.93|357.53|354.93|356.91|354.31|0
1646180330000|2022-03-02 00:18:50|357.33|354.73|356.49|353.89|357.33|354.73|356.49|353.89|0
1646180340000|2022-03-02 00:19:00|356.29|353.69|356.7|354.1|356.7|354.1|356.29|353.69|0
1646180350000|2022-03-02 00:19:10|356.49|353.89|356.59|353.99|356.59|353.99|356.49|353.89|0
1646180360000|2022-03-02 00:19:20|356.91|354.31|356.7|354.1|356.91|354.31|356.7|354.1|0
1646180370000|2022-03-02 00:19:30|356.8|354.2|356.49|353.89|356.8|354.2|356.49|353.89|0
1646180380000|2022-03-02 00:19:40|356.28|353.68|356.38|353.78|356.38|353.78|356.28|353.68|0
1646180390000|2022-03-02 00:19:50|356.28|353.68|356.59|353.99|356.7|354.1|356.28|353.68|0
1646180400000|2022-03-02 00:20:00|356.7|354.1|356.49|353.89|356.7|354.1|356.49|353.89|0
1646180410000|2022-03-02 00:20:10|356.59|353.99|356.49|353.89|356.59|353.99|356.49|353.89|0
1646180420000|2022-03-02 00:20:20|356.7|354.1|356.91|354.31|356.91|354.31|356.7|354.1|0
1646180430000|2022-03-02 00:20:30|356.7|354.1|357.01|354.41|357.11|354.51|356.7|354.1|0
1646180440000|2022-03-02 00:20:40|356.8|354.2|356.28|353.68|356.8|354.2|356.28|353.68|0
1646180450000|2022-03-02 00:20:50|356.7|354.1|356.91|354.31|356.91|354.31|356.7|354.1|0
1646180460000|2022-03-02 00:21:00|355.87|353.27|355.45|352.85|355.87|353.27|355.45|352.85|0
1646180470000|2022-03-02 00:21:10|356.28|353.68|356.07|353.47|356.28|353.68|355.87|353.27|0
1646180480000|2022-03-02 00:21:20|356.28|353.68|356.38|353.78|356.38|353.78|356.28|353.68|0
1646180490000|2022-03-02 00:21:30|356.28|353.68|355.97|353.37|356.28|353.68|355.97|353.37|0
1646180500000|2022-03-02 00:21:40|355.96|353.36|356.17|353.57|356.17|353.57|355.96|353.36|0
1646180510000|2022-03-02 00:21:50|356.07|353.47|355.96|353.36|356.07|353.47|355.76|353.16|0
1646180520000|2022-03-02 00:22:00|355.86|353.26|355.55|352.95|355.86|353.26|355.45|352.85|0
1646180530000|2022-03-02 00:22:10|355.45|352.85|355.45|352.85|355.45|352.85|355.24|352.64|0
1646180540000|2022-03-02 00:22:20|355.66|353.06|356.07|353.47|356.28|353.68|355.66|353.06|0
1646180550000|2022-03-02 00:22:30|355.76|353.16|355.45|352.85|355.76|353.16|355.24|352.64|0
1646180560000|2022-03-02 00:22:40|355.55|352.95|355.45|352.85|355.76|353.16|355.45|352.85|0
1646180570000|2022-03-02 00:22:50|355.66|353.06|355.66|353.06|355.75|353.15|355.66|353.06|0
1646180580000|2022-03-02 00:23:00|355.65|353.05|356.07|353.47|356.07|353.47|355.65|353.05|0
1646180590000|2022-03-02 00:23:10|355.86|353.26|355.86|353.26|355.86|353.26|355.75|353.15|0
1646180600000|2022-03-02 00:23:20|355.65|353.05|355.24|352.64|355.65|353.05|355.24|352.64|0
1646180610000|2022-03-02 00:23:30|355.03|352.43|355.45|352.85|355.45|352.85|355.03|352.43|0
1646180620000|2022-03-02 00:23:40|355.34|352.74|355.55|352.95|355.55|352.95|355.34|352.74|0
1646180630000|2022-03-02 00:23:50|355.86|353.26|355.86|353.26|355.86|353.26|355.86|353.26|0
1646180640000|2022-03-02 00:24:00|355.96|353.36|355.86|353.26|356.07|353.47|355.86|353.26|0
1646180650000|2022-03-02 00:24:10|355.96|353.36|356.17|353.57|356.28|353.68|355.96|353.36|0
1646180660000|2022-03-02 00:24:20|356.07|353.47|356.07|353.47|356.38|353.78|356.07|353.47|0
1646180670000|2022-03-02 00:24:30|355.65|353.05|355.54|352.94|355.65|353.05|355.54|352.94|0
1646180680000|2022-03-02 00:24:40|355.86|353.26|355.65|353.05|355.86|353.26|355.65|353.05|0
1646180690000|2022-03-02 00:24:50|355.86|353.26|356.27|353.67|356.27|353.67|355.86|353.26|0
1646180700000|2022-03-02 00:25:00|356.69|354.09|356.79|354.19|356.79|354.19|356.48|353.88|0
1646180710000|2022-03-02 00:25:10|356.9|354.3|356.69|354.09|356.9|354.3|356.69|354.09|0
1646180720000|2022-03-02 00:25:20|356.79|354.19|356.48|353.88|356.79|354.19|356.48|353.88|0
1646180730000|2022-03-02 00:25:30|356.37|353.77|355.86|353.26|356.37|353.77|355.86|353.26|0
1646180740000|2022-03-02 00:25:40|355.96|353.36|355.96|353.36|356.07|353.47|355.96|353.36|0
1646180750000|2022-03-02 00:25:50|356.16|353.56|356.9|354.3|356.9|354.3|356.16|353.56|0
1646180760000|2022-03-02 00:26:00|356.79|354.19|356.79|354.19|356.79|354.19|356.69|354.09|0
1646180770000|2022-03-02 00:26:10|356.69|354.09|355.75|353.15|356.69|354.09|355.75|353.15|0
1646180780000|2022-03-02 00:26:20|355.65|353.05|355.86|353.26|355.86|353.26|355.65|353.05|0
1646180790000|2022-03-02 00:26:30|355.65|353.05|355.44|352.84|355.75|353.15|355.44|352.84|0
1646180800000|2022-03-02 00:26:40|355.33|352.73|355.33|352.73|355.33|352.73|355.33|352.73|0
1646180810000|2022-03-02 00:26:50|355.23|352.63|355.12|352.52|355.23|352.63|355.02|352.42|0
1646180820000|2022-03-02 00:27:00|355.02|352.42|355.23|352.63|355.23|352.63|355.02|352.42|0
1646180830000|2022-03-02 00:27:10|355.12|352.52|355.33|352.73|355.33|352.73|355.02|352.42|0
1646180840000|2022-03-02 00:27:20|355.44|352.84|355.23|352.63|355.44|352.84|355.12|352.52|0
1646180850000|2022-03-02 00:27:30|355.02|352.42|355.02|352.42|355.12|352.52|355.02|352.42|0
1646180860000|2022-03-02 00:27:40|355.33|352.73|356.27|353.67|356.27|353.67|355.33|352.73|0
1646180870000|2022-03-02 00:27:50|356.16|353.56|356.16|353.56|356.16|353.56|356.16|353.56|0
1646180880000|2022-03-02 00:28:00|355.75|353.15|355.23|352.63|355.75|353.15|355.23|352.63|0
1646180890000|2022-03-02 00:28:10|355.44|352.84|355.74|353.14|355.74|353.14|355.44|352.84|0
1646180900000|2022-03-02 00:28:20|355.54|352.94|355.64|353.04|355.64|353.04|355.54|352.94|0
1646180910000|2022-03-02 00:28:30|355.85|353.25|356.16|353.56|356.16|353.56|355.74|353.14|0
1646180920000|2022-03-02 00:28:40|356.27|353.67|355.85|353.25|356.27|353.67|355.64|353.04|0
1646180930000|2022-03-02 00:28:50|356.06|353.46|355.85|353.25|356.06|353.46|355.74|353.14|0
1646180940000|2022-03-02 00:29:00|355.64|353.04|356.27|353.67|356.27|353.67|355.64|353.04|0
1646180950000|2022-03-02 00:29:10|356.06|353.46|356.06|353.46|356.16|353.56|356.06|353.46|0
1646180960000|2022-03-02 00:29:20|356.27|353.67|356.16|353.56|356.27|353.67|356.06|353.46|0
1646180970000|2022-03-02 00:29:30|355.43|352.83|355.23|352.63|355.43|352.83|355.23|352.63|0
1646180980000|2022-03-02 00:29:40|355.33|352.73|355.53|352.93|355.53|352.93|355.33|352.73|0
1646180990000|2022-03-02 00:29:50|355.43|352.83|355.43|352.83|355.43|352.83|355.43|352.83|0
1646181000000|2022-03-02 00:30:00|355.23|352.63|354.6|352|355.23|352.63|354.6|352|0
1646181010000|2022-03-02 00:30:10|354.4|351.8|354.6|352|354.6|352|354.4|351.8|0
1646181020000|2022-03-02 00:30:20|354.4|351.8|354.19|351.59|354.4|351.8|353.98|351.38|0
1646181030000|2022-03-02 00:30:30|354.08|351.48|353.57|350.97|354.19|351.59|353.57|350.97|0
1646181040000|2022-03-02 00:30:40|353.67|351.07|353.77|351.17|353.77|351.17|353.67|351.07|0
1646181050000|2022-03-02 00:30:50|353.67|351.07|353.87|351.27|353.87|351.27|353.66|351.06|0
1646181060000|2022-03-02 00:31:00|354.39|351.79|355.12|352.52|355.12|352.52|354.39|351.79|0
1646181070000|2022-03-02 00:31:10|355.43|352.83|355.32|352.72|355.43|352.83|355.32|352.72|0
1646181080000|2022-03-02 00:31:20|355.43|352.83|355.64|353.04|355.64|353.04|355.12|352.52|0
1646181090000|2022-03-02 00:31:30|355.43|352.83|355.12|352.52|355.43|352.83|354.81|352.21|0
1646181100000|2022-03-02 00:31:40|355.22|352.62|354.91|352.31|355.22|352.62|354.81|352.21|0
1646181110000|2022-03-02 00:31:50|354.81|352.21|354.81|352.21|355.11|352.51|354.81|352.21|0
1646181120000|2022-03-02 00:32:00|354.91|352.31|354.81|352.21|354.91|352.31|354.81|352.21|0
1646181130000|2022-03-02 00:32:10|354.91|352.31|354.81|352.21|354.91|352.31|354.6|352|0
1646181140000|2022-03-02 00:32:20|355.22|352.62|354.91|352.31|355.22|352.62|354.91|352.31|0
1646181150000|2022-03-02 00:32:30|354.81|352.21|354.81|352.21|354.81|352.21|354.81|352.21|0
1646181160000|2022-03-02 00:32:40|355.01|352.41|355.22|352.62|355.32|352.72|355.01|352.41|0
1646181170000|2022-03-02 00:32:50|355.32|352.72|355.64|353.04|355.64|353.04|355.32|352.72|0
1646181180000|2022-03-02 00:33:00|355.84|353.24|355.53|352.93|355.84|353.24|355.53|352.93|0
1646181190000|2022-03-02 00:33:10|355.64|353.04|355.22|352.62|355.64|353.04|355.22|352.62|0
1646181200000|2022-03-02 00:33:20|355.32|352.72|355.01|352.41|355.32|352.72|355.01|352.41|0
1646181210000|2022-03-02 00:33:30|354.9|352.3|355.32|352.72|355.32|352.72|354.9|352.3|0
1646181220000|2022-03-02 00:33:40|355.43|352.83|355.11|352.51|355.43|352.83|355.11|352.51|0
1646181230000|2022-03-02 00:33:50|354.8|352.2|354.39|351.79|354.8|352.2|354.39|351.79|0
1646181240000|2022-03-02 00:34:00|353.77|351.17|353.04|350.44|353.77|351.17|353.04|350.44|0
1646181250000|2022-03-02 00:34:10|352.32|349.72|351.17|348.57|352.32|349.72|351.17|348.57|0
1646181260000|2022-03-02 00:34:20|351.49|348.89|351.38|348.78|351.9|349.3|351.38|348.78|0
1646181270000|2022-03-02 00:34:30|351.9|349.3|352|349.4|352.11|349.51|351.9|349.3|0
1646181280000|2022-03-02 00:34:40|351.9|349.3|351.07|348.47|351.9|349.3|351.07|348.47|0
1646181290000|2022-03-02 00:34:50|351.28|348.68|351.69|349.09|351.9|349.3|351.28|348.68|0
1646181300000|2022-03-02 00:35:00|351.59|348.99|351.59|348.99|351.69|349.09|351.38|348.78|0
1646181310000|2022-03-02 00:35:10|351.69|349.09|351.17|348.57|351.79|349.19|351.17|348.57|0
1646181320000|2022-03-02 00:35:20|351.28|348.68|351.07|348.47|351.59|348.99|351.07|348.47|0
1646181330000|2022-03-02 00:35:30|351.17|348.57|351.07|348.47|351.28|348.68|351.07|348.47|0
1646181340000|2022-03-02 00:35:40|351.17|348.57|351.28|348.68|351.38|348.78|351.17|348.57|0
1646181350000|2022-03-02 00:35:50|350.96|348.36|350.96|348.36|350.96|348.36|350.96|348.36|0
1646181360000|2022-03-02 00:36:00|351.07|348.47|351.07|348.47|351.28|348.68|351.07|348.47|0
1646181370000|2022-03-02 00:36:10|350.96|348.36|350.96|348.36|350.96|348.36|350.96|348.36|0
1646181380000|2022-03-02 00:36:20|351.07|348.47|351.07|348.47|351.07|348.47|350.86|348.26|0
1646181390000|2022-03-02 00:36:30|351.28|348.68|351.17|348.57|351.28|348.68|351.17|348.57|0
1646181400000|2022-03-02 00:36:40|351.28|348.68|351.9|349.3|351.9|349.3|351.28|348.68|0
1646181410000|2022-03-02 00:36:50|352.1|349.5|352.82|350.22|352.82|350.22|352.1|349.5|0
1646181420000|2022-03-02 00:37:00|352.62|350.02|352.82|350.22|352.82|350.22|352.41|349.81|0
1646181430000|2022-03-02 00:37:10|352.72|350.12|352.52|349.92|352.72|350.12|352.52|349.92|0
1646181440000|2022-03-02 00:37:20|352.31|349.71|352.2|349.6|352.52|349.92|352.2|349.6|0
1646181450000|2022-03-02 00:37:30|351.79|349.19|351.79|349.19|352.1|349.5|351.79|349.19|0
1646181460000|2022-03-02 00:37:40|351.69|349.09|351.58|348.98|351.69|349.09|351.48|348.88|0
1646181470000|2022-03-02 00:37:50|351.69|349.09|351.9|349.3|351.9|349.3|351.69|349.09|0
1646181480000|2022-03-02 00:38:00|351.48|348.88|351.69|349.09|351.69|349.09|351.48|348.88|0
1646181490000|2022-03-02 00:38:10|351.79|349.19|351.99|349.39|351.99|349.39|351.48|348.88|0
1646181500000|2022-03-02 00:38:20|351.48|348.88|350.96|348.36|351.69|349.09|350.96|348.36|0
1646181510000|2022-03-02 00:38:30|350.65|348.05|350.55|347.95|350.96|348.36|350.55|347.95|0
1646181520000|2022-03-02 00:38:40|350.45|347.85|350.55|347.95|350.65|348.05|350.45|347.85|0
1646181530000|2022-03-02 00:38:50|350.96|348.36|350.75|348.15|350.96|348.36|350.75|348.15|0
1646181540000|2022-03-02 00:39:00|350.65|348.05|350.24|347.64|350.75|348.15|350.24|347.64|0
1646181550000|2022-03-02 00:39:10|350.34|347.74|350.45|347.85|350.45|347.85|350.34|347.74|0
1646181560000|2022-03-02 00:39:20|350.34|347.74|350.24|347.64|350.45|347.85|349.83|347.23|0
1646181570000|2022-03-02 00:39:30|350.03|347.43|350.24|347.64|350.24|347.64|350.03|347.43|0
1646181580000|2022-03-02 00:39:40|350.34|347.74|350.34|347.74|350.44|347.84|350.34|347.74|0
1646181590000|2022-03-02 00:39:50|350.44|347.84|350.65|348.05|350.65|348.05|350.44|347.84|0
1646181600000|2022-03-02 00:40:00|350.75|348.15|350.75|348.15|350.75|348.15|350.54|347.94|0
1646181610000|2022-03-02 00:40:10|350.65|348.05|350.65|348.05|350.65|348.05|350.54|347.94|0
1646181620000|2022-03-02 00:40:20|350.34|347.74|350.03|347.43|350.34|347.74|350.03|347.43|0
1646181630000|2022-03-02 00:40:30|350.24|347.64|350.65|348.05|350.65|348.05|350.24|347.64|0
1646181640000|2022-03-02 00:40:40|350.75|348.15|351.06|348.46|351.06|348.46|350.75|348.15|0
1646181650000|2022-03-02 00:40:50|351.37|348.77|351.37|348.77|351.37|348.77|351.27|348.67|0
1646181660000|2022-03-02 00:41:00|351.58|348.98|351.68|349.08|351.68|349.08|351.48|348.88|0
1646181670000|2022-03-02 00:41:10|351.99|349.39|351.78|349.18|351.99|349.39|351.78|349.18|0
1646181680000|2022-03-02 00:41:20|351.89|349.29|351.27|348.67|351.89|349.29|351.27|348.67|0
1646181690000|2022-03-02 00:41:30|351.16|348.56|351.37|348.77|351.37|348.77|351.16|348.56|0
1646181700000|2022-03-02 00:41:40|351.47|348.87|351.57|348.97|351.57|348.97|351.37|348.77|0
1646181710000|2022-03-02 00:41:50|351.37|348.77|351.27|348.67|351.37|348.77|351.27|348.67|0
1646181720000|2022-03-02 00:42:00|351.68|349.08|351.57|348.97|351.68|349.08|351.57|348.97|0
1646181730000|2022-03-02 00:42:10|351.68|349.08|351.99|349.39|351.99|349.39|351.68|349.08|0
1646181740000|2022-03-02 00:42:20|351.68|349.08|352.3|349.7|352.3|349.7|351.68|349.08|0
1646181750000|2022-03-02 00:42:30|352.71|350.11|353.13|350.53|353.13|350.53|352.71|350.11|0
1646181760000|2022-03-02 00:42:40|352.92|350.32|352.92|350.32|352.92|350.32|352.92|350.32|0
1646181770000|2022-03-02 00:42:50|352.81|350.21|353.13|350.53|353.13|350.53|352.81|350.21|0
1646181780000|2022-03-02 00:43:00|353.33|350.73|352.92|350.32|353.33|350.73|352.92|350.32|0
1646181790000|2022-03-02 00:43:10|352.71|350.11|352.3|349.7|352.92|350.32|352.3|349.7|0
1646181800000|2022-03-02 00:43:20|352.71|350.11|352.6|350|352.81|350.21|352.6|350|0
1646181810000|2022-03-02 00:43:30|352.71|350.11|352.6|350|352.71|350.11|352.6|350|0
1646181820000|2022-03-02 00:43:40|352.92|350.32|352.81|350.21|352.92|350.32|352.71|350.11|0
1646181830000|2022-03-02 00:43:50|352.6|350|352.5|349.9|352.6|350|352.5|349.9|0
1646181840000|2022-03-02 00:44:00|352.6|350|352.71|350.11|352.71|350.11|352.6|350|0
1646181850000|2022-03-02 00:44:10|352.5|349.9|352.5|349.9|352.5|349.9|352.5|349.9|0
1646181860000|2022-03-02 00:44:20|352.3|349.7|352.3|349.7|352.3|349.7|352.3|349.7|0
1646181870000|2022-03-02 00:44:30|352.5|349.9|352.5|349.9|352.5|349.9|352.5|349.9|0
1646181880000|2022-03-02 00:44:40|352.19|349.59|352.3|349.7|352.3|349.7|352.19|349.59|0
1646181890000|2022-03-02 00:44:50|352.4|349.8|352.4|349.8|352.4|349.8|352.4|349.8|0
1646181900000|2022-03-02 00:45:00|352.3|349.7|352.09|349.49|352.5|349.9|352.09|349.49|0
1646181910000|2022-03-02 00:45:10|352.3|349.7|352.6|350|352.6|350|352.3|349.7|0
1646181920000|2022-03-02 00:45:20|352.5|349.9|353.02|350.42|353.02|350.42|352.39|349.79|0
1646181930000|2022-03-02 00:45:30|352.81|350.21|352.71|350.11|352.81|350.21|352.71|350.11|0
1646181940000|2022-03-02 00:45:40|352.6|350|352.5|349.9|352.71|350.11|352.5|349.9|0
1646181950000|2022-03-02 00:45:50|352.39|349.79|353.12|350.52|353.12|350.52|352.19|349.59|0
1646181960000|2022-03-02 00:46:00|353.01|350.41|353.74|351.14|353.74|351.14|353.01|350.41|0
1646181970000|2022-03-02 00:46:10|353.54|350.94|353.74|351.14|353.74|351.14|353.54|350.94|0
1646181980000|2022-03-02 00:46:20|353.95|351.35|353.74|351.14|353.95|351.35|353.74|351.14|0
1646181990000|2022-03-02 00:46:30|354.05|351.45|354.36|351.76|354.36|351.76|354.05|351.45|0
1646182000000|2022-03-02 00:46:40|354.57|351.97|354.99|352.39|354.99|352.39|354.57|351.97|0
1646182010000|2022-03-02 00:46:50|355.19|352.59|354.36|351.76|355.19|352.59|354.36|351.76|0
1646182020000|2022-03-02 00:47:00|354.16|351.56|354.36|351.76|354.36|351.76|354.16|351.56|0
1646182030000|2022-03-02 00:47:10|354.16|351.56|354.36|351.76|354.36|351.76|354.16|351.56|0
1646182040000|2022-03-02 00:47:20|354.78|352.18|354.78|352.18|354.99|352.39|354.78|352.18|0
1646182050000|2022-03-02 00:47:30|354.88|352.28|354.78|352.18|354.98|352.38|354.78|352.18|0
1646182060000|2022-03-02 00:47:40|354.88|352.28|354.98|352.38|354.98|352.38|354.88|352.28|0
1646182070000|2022-03-02 00:47:50|354.88|352.28|354.78|352.18|354.88|352.28|354.78|352.18|0
1646182080000|2022-03-02 00:48:00|354.36|351.76|354.25|351.65|354.36|351.76|354.25|351.65|0
1646182090000|2022-03-02 00:48:10|354.15|351.55|354.25|351.65|354.36|351.76|354.15|351.55|0
1646182100000|2022-03-02 00:48:20|354.36|351.76|354.15|351.55|354.36|351.76|354.15|351.55|0
1646182110000|2022-03-02 00:48:30|353.95|351.35|353.74|351.14|353.95|351.35|353.63|351.03|0
1646182120000|2022-03-02 00:48:40|353.95|351.35|353.84|351.24|353.95|351.35|353.84|351.24|0
1646182130000|2022-03-02 00:48:50|353.74|351.14|353.63|351.03|353.84|351.24|353.63|351.03|0
1646182140000|2022-03-02 00:49:00|353.74|351.14|352.91|350.31|353.74|351.14|352.91|350.31|0
1646182150000|2022-03-02 00:49:10|353.01|350.41|353.63|351.03|353.63|351.03|353.01|350.41|0
1646182160000|2022-03-02 00:49:20|353.53|350.93|353.53|350.93|353.53|350.93|353.32|350.72|0
1646182180000|2022-03-02 00:49:40|353.32|350.72|353.01|350.41|353.32|350.72|353.01|350.41|0
1646182190000|2022-03-02 00:49:50|353.11|350.51|352.91|350.31|353.11|350.51|352.91|350.31|0
1646182200000|2022-03-02 00:50:00|353.11|350.51|353.11|350.51|353.11|350.51|353.11|350.51|0
1646182220000|2022-03-02 00:50:20|353.32|350.72|353.32|350.72|353.32|350.72|353.32|350.72|0
1646182230000|2022-03-02 00:50:30|353.11|350.51|353.11|350.51|353.11|350.51|353.11|350.51|0
1646182240000|2022-03-02 00:50:40|353.21|350.61|353|350.4|353.32|350.72|353|350.4|0
1646182250000|2022-03-02 00:50:50|353.11|350.51|353.53|350.93|353.53|350.93|353.11|350.51|0
1646182260000|2022-03-02 00:51:00|354.04|351.44|354.04|351.44|354.04|351.44|353.94|351.34|0
1646182270000|2022-03-02 00:51:10|354.46|351.86|354.36|351.76|354.46|351.86|354.36|351.76|0
1646182280000|2022-03-02 00:51:20|354.66|352.06|354.77|352.17|354.77|352.17|354.66|352.06|0
1646182290000|2022-03-02 00:51:30|354.56|351.96|354.25|351.65|354.56|351.96|354.15|351.55|0
1646182300000|2022-03-02 00:51:40|354.35|351.75|353.53|350.93|354.35|351.75|353.53|350.93|0
1646182310000|2022-03-02 00:51:50|352.9|350.3|352.7|350.1|352.9|350.3|352.7|350.1|0
1646182320000|2022-03-02 00:52:00|352.59|349.99|352.49|349.89|352.59|349.99|352.49|349.89|0
1646182330000|2022-03-02 00:52:10|352.59|349.99|352.59|349.99|352.59|349.99|352.59|349.99|0
1646182340000|2022-03-02 00:52:20|352.49|349.89|352.49|349.89|352.49|349.89|352.28|349.68|0
1646182350000|2022-03-02 00:52:30|352.38|349.78|352.59|349.99|352.59|349.99|352.38|349.78|0
1646182360000|2022-03-02 00:52:40|352.07|349.47|352.17|349.57|352.17|349.57|352.07|349.47|0
1646182370000|2022-03-02 00:52:50|352.07|349.47|352.07|349.47|352.28|349.68|352.07|349.47|0
1646182380000|2022-03-02 00:53:00|352.28|349.68|352.79|350.19|352.79|350.19|352.28|349.68|0
1646182390000|2022-03-02 00:53:10|353.32|350.72|353.41|350.81|353.73|351.13|353.32|350.72|0
1646182400000|2022-03-02 00:53:20|353.11|350.51|353.11|350.51|353.21|350.61|353.11|350.51|0
1646182410000|2022-03-02 00:53:30|352.9|350.3|353.31|350.71|353.31|350.71|352.9|350.3|0
1646182420000|2022-03-02 00:53:40|353.21|350.61|353.31|350.71|353.31|350.71|353.21|350.61|0
1646182430000|2022-03-02 00:53:50|353.41|350.81|353.31|350.71|353.41|350.81|353.31|350.71|0
1646182440000|2022-03-02 00:54:00|353.21|350.61|353.73|351.13|353.73|351.13|353.11|350.51|0
1646182450000|2022-03-02 00:54:10|354.35|351.75|354.24|351.64|354.45|351.85|354.24|351.64|0
1646182460000|2022-03-02 00:54:20|354.45|351.85|354.24|351.64|354.45|351.85|354.03|351.43|0
1646182470000|2022-03-02 00:54:30|354.45|351.85|354.76|352.16|354.86|352.26|354.45|351.85|0
1646182480000|2022-03-02 00:54:40|354.66|352.06|354.24|351.64|354.76|352.16|354.24|351.64|0
1646182490000|2022-03-02 00:54:50|354.35|351.75|354.14|351.54|354.35|351.75|354.03|351.43|0
1646182500000|2022-03-02 00:55:00|353.93|351.33|354.35|351.75|354.35|351.75|353.93|351.33|0
1646182510000|2022-03-02 00:55:10|354.45|351.85|354.86|352.26|354.86|352.26|354.45|351.85|0
1646182520000|2022-03-02 00:55:20|354.56|351.96|354.03|351.43|354.56|351.96|354.03|351.43|0
1646182530000|2022-03-02 00:55:30|353.62|351.02|353.72|351.12|353.73|351.13|353.62|351.02|0
1646182540000|2022-03-02 00:55:40|353.93|351.33|354.03|351.43|354.03|351.43|353.93|351.33|0
1646182550000|2022-03-02 00:55:50|354.45|351.85|354.03|351.43|354.45|351.85|354.03|351.43|0
1646182560000|2022-03-02 00:56:00|353.82|351.22|353.93|351.33|353.93|351.33|353.82|351.22|0
1646182570000|2022-03-02 00:56:10|354.03|351.43|354.45|351.85|354.45|351.85|354.03|351.43|0
1646182580000|2022-03-02 00:56:20|354.14|351.54|353.72|351.12|354.14|351.54|353.72|351.12|0
1646182590000|2022-03-02 00:56:30|353.62|351.02|353.82|351.22|353.82|351.22|353.52|350.92|0
1646182600000|2022-03-02 00:56:40|353.72|351.12|353.82|351.22|353.82|351.22|353.72|351.12|0
1646182610000|2022-03-02 00:56:50|353.93|351.33|354.34|351.74|354.34|351.74|353.93|351.33|0
1646182620000|2022-03-02 00:57:00|354.24|351.64|354.24|351.64|354.24|351.64|354.03|351.43|0
1646182630000|2022-03-02 00:57:10|354.03|351.43|353.82|351.22|354.03|351.43|353.82|351.22|0
1646182640000|2022-03-02 00:57:20|353.93|351.33|354.24|351.64|354.44|351.84|353.93|351.33|0
1646182660000|2022-03-02 00:57:40|354.23|351.63|354.23|351.63|354.23|351.63|354.23|351.63|0
1646182670000|2022-03-02 00:57:50|354.44|351.84|354.34|351.74|354.44|351.84|354.34|351.74|0
1646182680000|2022-03-02 00:58:00|354.44|351.84|354.65|352.05|354.76|352.16|354.44|351.84|0
1646182690000|2022-03-02 00:58:10|354.55|351.95|354.23|351.63|354.55|351.95|354.23|351.63|0
1646182700000|2022-03-02 00:58:20|353.93|351.33|354.55|351.95|354.65|352.05|353.93|351.33|0
1646182710000|2022-03-02 00:58:30|354.76|352.16|354.34|351.74|354.76|352.16|354.34|351.74|0
1646182720000|2022-03-02 00:58:40|354.44|351.84|354.03|351.43|354.55|351.95|354.03|351.43|0
1646182730000|2022-03-02 00:58:50|353.82|351.22|353.61|351.01|353.82|351.22|353.61|351.01|0
1646182740000|2022-03-02 00:59:00|353.93|351.33|354.23|351.63|354.23|351.63|353.93|351.33|0
1646182760000|2022-03-02 00:59:20|353.93|351.33|354.23|351.63|354.23|351.63|353.93|351.33|0
1646182770000|2022-03-02 00:59:30|354.13|351.53|354.55|351.95|354.55|351.95|354.13|351.53|0
1646182790000|2022-03-02 00:59:50|354.23|351.63|354.34|351.74|354.55|351.95|354.23|351.63|0
1646182800000|2022-03-02 01:00:00|354.75|352.15|353.3|350.7|354.75|352.15|353.19|350.59|0
1646182810000|2022-03-02 01:00:10|353.51|350.91|353.3|350.7|353.51|350.91|353.3|350.7|0
1646182820000|2022-03-02 01:00:20|353.82|351.22|354.44|351.84|354.44|351.84|353.82|351.22|0
1646182830000|2022-03-02 01:00:30|354.64|352.04|354.64|352.04|354.64|352.04|354.54|351.94|0
1646182840000|2022-03-02 01:00:40|354.44|351.84|354.44|351.84|354.44|351.84|354.44|351.84|0
1646182850000|2022-03-02 01:00:50|354.54|351.94|355.17|352.57|355.17|352.57|354.44|351.84|0
1646182860000|2022-03-02 01:01:00|354.96|352.36|354.64|352.04|354.96|352.36|354.54|351.94|0
1646182870000|2022-03-02 01:01:10|354.44|351.84|354.44|351.84|354.44|351.84|354.44|351.84|0
1646182880000|2022-03-02 01:01:20|354.34|351.74|353.81|351.21|354.34|351.74|353.81|351.21|0
1646182890000|2022-03-02 01:01:30|353.61|351.01|354.54|351.94|354.54|351.94|353.61|351.01|0
1646182900000|2022-03-02 01:01:40|354.02|351.42|354.54|351.94|354.54|351.94|354.02|351.42|0
1646182910000|2022-03-02 01:01:50|354.43|351.83|354.54|351.94|354.64|352.04|354.43|351.83|0
1646182920000|2022-03-02 01:02:00|354.75|352.15|354.64|352.04|354.75|352.15|354.64|352.04|0
1646182930000|2022-03-02 01:02:10|354.43|351.83|355.26|352.66|355.26|352.66|354.43|351.83|0
1646182940000|2022-03-02 01:02:20|355.16|352.56|356.51|353.91|356.51|353.91|355.16|352.56|0
1646182950000|2022-03-02 01:02:30|356.62|354.02|356.41|353.81|356.62|354.02|356.41|353.81|0
1646182960000|2022-03-02 01:02:40|356.51|353.91|356.62|354.02|356.72|354.12|356.51|353.91|0
1646182970000|2022-03-02 01:02:50|356.51|353.91|356.92|354.32|357.03|354.43|356.51|353.91|0
1646182980000|2022-03-02 01:03:00|357.24|354.64|357.45|354.85|357.66|355.06|357.24|354.64|0
1646182990000|2022-03-02 01:03:10|357.24|354.64|356.82|354.22|357.24|354.64|356.82|354.22|0
1646183000000|2022-03-02 01:03:20|356.62|354.02|355.88|353.28|356.62|354.02|355.88|353.28|0
1646183010000|2022-03-02 01:03:30|355.99|353.39|355.78|353.18|355.99|353.39|355.78|353.18|0
1646183020000|2022-03-02 01:03:40|355.78|353.18|355.16|352.56|355.78|353.18|355.16|352.56|0
1646183030000|2022-03-02 01:03:50|354.75|352.15|354.12|351.52|354.95|352.35|354.12|351.52|0
1646183040000|2022-03-02 01:04:00|354.22|351.62|354.33|351.73|354.33|351.73|354.22|351.62|0
1646183060000|2022-03-02 01:04:20|354.12|351.52|353.71|351.11|354.12|351.52|353.5|350.9|0
1646183070000|2022-03-02 01:04:30|353.6|351|353.81|351.21|353.91|351.31|353.6|351|0
1646183080000|2022-03-02 01:04:40|353.09|350.49|352.98|350.38|353.29|350.69|352.98|350.38|0
1646183090000|2022-03-02 01:04:50|352.77|350.17|352.88|350.28|352.88|350.28|352.77|350.17|0
1646183100000|2022-03-02 01:05:00|352.77|350.17|352.26|349.66|352.77|350.17|352.26|349.66|0
1646183110000|2022-03-02 01:05:10|352.67|350.07|352.67|350.07|352.67|350.07|352.56|349.96|0
1646183120000|2022-03-02 01:05:20|352.05|349.45|352.46|349.86|352.46|349.86|352.05|349.45|0
1646183130000|2022-03-02 01:05:30|352.56|349.96|352.77|350.17|352.77|350.17|352.56|349.96|0
1646183140000|2022-03-02 01:05:40|353.08|350.48|350.6|348|353.08|350.48|350.6|348|0
1646183150000|2022-03-02 01:05:50|349.98|347.38|350.7|348.1|350.7|348.1|349.98|347.38|0
1646183160000|2022-03-02 01:06:00|351.01|348.41|350.7|348.1|351.01|348.41|350.7|348.1|0
1646183170000|2022-03-02 01:06:10|350.6|348|350.49|347.89|350.7|348.1|350.49|347.89|0
1646183180000|2022-03-02 01:06:20|350.39|347.79|351.53|348.93|351.53|348.93|350.39|347.79|0
1646183190000|2022-03-02 01:06:30|351.32|348.72|351.63|349.03|351.63|349.03|351.32|348.72|0
1646183200000|2022-03-02 01:06:40|351.43|348.83|351.63|349.03|351.63|349.03|351.32|348.72|0
1646183210000|2022-03-02 01:06:50|351.43|348.83|353.08|350.48|353.08|350.48|351.43|348.83|0
1646183220000|2022-03-02 01:07:00|352.97|350.37|354.12|351.52|354.12|351.52|352.97|350.37|0
1646183230000|2022-03-02 01:07:10|354.32|351.72|355.25|352.65|355.25|352.65|354.32|351.72|0
1646183240000|2022-03-02 01:07:20|355.15|352.55|353.91|351.31|355.15|352.55|353.91|351.31|0
1646183250000|2022-03-02 01:07:30|353.7|351.1|352.87|350.27|353.7|351.1|352.87|350.27|0
1646183260000|2022-03-02 01:07:40|352.77|350.17|352.87|350.27|352.97|350.37|352.77|350.17|0
1646183270000|2022-03-02 01:07:50|353.08|350.48|353.18|350.58|353.39|350.79|353.08|350.48|0
1646183280000|2022-03-02 01:08:00|353.49|350.89|353.8|351.2|353.8|351.2|353.39|350.79|0
1646183290000|2022-03-02 01:08:10|354.21|351.61|354.42|351.82|354.42|351.82|354.21|351.61|0
1646183300000|2022-03-02 01:08:20|354.01|351.41|353.8|351.2|354.01|351.41|353.8|351.2|0
1646183310000|2022-03-02 01:08:30|354.01|351.41|353.18|350.58|354.01|351.41|353.18|350.58|0
1646183320000|2022-03-02 01:08:40|353.08|350.48|353.7|351.1|353.7|351.1|353.08|350.48|0
1646183330000|2022-03-02 01:08:50|353.8|351.2|354.53|351.93|354.53|351.93|353.8|351.2|0
1646183340000|2022-03-02 01:09:00|355.04|352.44|355.25|352.65|355.25|352.65|354.84|352.24|0
1646183350000|2022-03-02 01:09:10|355.15|352.55|354.74|352.14|355.15|352.55|354.74|352.14|0
1646183360000|2022-03-02 01:09:20|354.42|351.82|353.28|350.68|354.42|351.82|353.28|350.68|0
1646183370000|2022-03-02 01:09:30|353.18|350.58|353.28|350.68|353.28|350.68|353.18|350.58|0
1646183380000|2022-03-02 01:09:40|353.18|350.58|352.66|350.06|353.18|350.58|352.66|350.06|0
1646183390000|2022-03-02 01:09:50|351.42|348.82|351.42|348.82|351.42|348.82|351.11|348.51|0
1646183400000|2022-03-02 01:10:00|351.21|348.61|352.35|349.75|352.55|349.95|351.21|348.61|0
1646183410000|2022-03-02 01:10:10|352.04|349.44|351.73|349.13|352.35|349.75|351.73|349.13|0
1646183420000|2022-03-02 01:10:20|350.8|348.2|350.39|347.79|351.01|348.41|350.39|347.79|0
1646183430000|2022-03-02 01:10:30|350.59|347.99|351.52|348.92|351.52|348.92|350.59|347.99|0
1646183440000|2022-03-02 01:10:40|351.83|349.23|352.04|349.44|352.14|349.54|351.83|349.23|0
1646183450000|2022-03-02 01:10:50|351.83|349.23|352.34|349.74|352.45|349.85|351.83|349.23|0
1646183460000|2022-03-02 01:11:00|352.76|350.16|353.28|350.68|353.28|350.68|352.76|350.16|0
1646183470000|2022-03-02 01:11:10|353.38|350.78|353.17|350.57|353.59|350.99|353.17|350.57|0
1646183480000|2022-03-02 01:11:20|353.28|350.68|353.59|350.99|353.59|350.99|353.28|350.68|0
1646183490000|2022-03-02 01:11:30|353.49|350.89|353.49|350.89|353.49|350.89|353.17|350.57|0
1646183500000|2022-03-02 01:11:40|353.59|350.99|353.59|350.99|353.69|351.09|353.59|350.99|0
1646183510000|2022-03-02 01:11:50|353.69|351.09|353.9|351.3|353.9|351.3|353.69|351.09|0
1646183520000|2022-03-02 01:12:00|354|351.4|353.07|350.47|354|351.4|353.07|350.47|0
1646183530000|2022-03-02 01:12:10|353.28|350.68|352.96|350.36|353.28|350.68|352.96|350.36|0
1646183540000|2022-03-02 01:12:20|352.76|350.16|352.24|349.64|352.76|350.16|352.24|349.64|0
1646183550000|2022-03-02 01:12:30|352.45|349.85|352.45|349.85|352.45|349.85|352.24|349.64|0
1646183560000|2022-03-02 01:12:40|352.66|350.06|353.48|350.88|353.48|350.88|352.66|350.06|0
1646183570000|2022-03-02 01:12:50|353.58|350.98|353.69|351.09|353.9|351.3|353.48|350.88|0
1646183580000|2022-03-02 01:13:00|353.58|350.98|353.38|350.78|353.58|350.98|353.17|350.57|0
1646183590000|2022-03-02 01:13:10|353.48|350.88|353.17|350.57|353.69|351.09|353.17|350.57|0
1646183600000|2022-03-02 01:13:20|353.38|350.78|353.28|350.68|353.38|350.78|353.28|350.68|0
1646183610000|2022-03-02 01:13:30|352.96|350.36|352.65|350.05|352.96|350.36|352.65|350.05|0
1646183620000|2022-03-02 01:13:40|352.75|350.15|352.96|350.36|352.96|350.36|352.75|350.15|0
1646183630000|2022-03-02 01:13:50|352.75|350.15|352.65|350.05|352.75|350.15|352.65|350.05|0
1646183640000|2022-03-02 01:14:00|352.34|349.74|352.45|349.85|352.65|350.05|352.34|349.74|0
1646183650000|2022-03-02 01:14:10|353.27|350.67|352.65|350.05|353.27|350.67|352.65|350.05|0
1646183660000|2022-03-02 01:14:20|352.55|349.95|352.96|350.36|352.96|350.36|352.34|349.74|0
1646183670000|2022-03-02 01:14:30|352.86|350.26|352.75|350.15|352.86|350.26|352.75|350.15|0
1646183680000|2022-03-02 01:14:40|352.54|349.94|352.34|349.74|352.65|350.05|352.34|349.74|0
1646183690000|2022-03-02 01:14:50|352.44|349.84|352.75|350.15|352.86|350.26|352.44|349.84|0
1646183700000|2022-03-02 01:15:00|352.86|350.26|352.96|350.36|352.96|350.36|352.75|350.15|0
1646183710000|2022-03-02 01:15:10|353.27|350.67|353.48|350.88|353.48|350.88|352.96|350.36|0
1646183720000|2022-03-02 01:15:20|353.79|351.19|353.16|350.56|353.79|351.19|353.16|350.56|0
1646183730000|2022-03-02 01:15:30|353.27|350.67|353.06|350.46|353.27|350.67|353.06|350.46|0
1646183740000|2022-03-02 01:15:40|352.86|350.26|352.86|350.26|352.86|350.26|352.75|350.15|0
1646183750000|2022-03-02 01:15:50|352.65|350.05|352.86|350.26|353.16|350.56|352.65|350.05|0
1646183760000|2022-03-02 01:16:00|353.16|350.56|352.96|350.36|353.16|350.56|352.96|350.36|0
1646183770000|2022-03-02 01:16:10|353.16|350.56|353.48|350.88|353.48|350.88|352.86|350.26|0
1646183780000|2022-03-02 01:16:20|353.37|350.77|353.06|350.46|353.68|351.08|353.06|350.46|0
1646183790000|2022-03-02 01:16:30|352.96|350.36|352.95|350.35|353.06|350.46|352.95|350.35|0
1646183800000|2022-03-02 01:16:40|352.86|350.26|353.48|350.88|353.58|350.98|352.86|350.26|0
1646183810000|2022-03-02 01:16:50|353.27|350.67|353.16|350.56|353.27|350.67|353.16|350.56|0
1646183820000|2022-03-02 01:17:00|353.37|350.77|353.16|350.56|353.37|350.77|352.85|350.25|0
1646183830000|2022-03-02 01:17:10|353.27|350.67|352.85|350.25|353.27|350.67|352.85|350.25|0
1646183840000|2022-03-02 01:17:20|352.95|350.35|353.48|350.88|353.48|350.88|352.85|350.25|0
1646183850000|2022-03-02 01:17:30|353.06|350.46|354.3|351.7|354.3|351.7|353.06|350.46|0
1646183860000|2022-03-02 01:17:40|354.1|351.5|354.1|351.5|354.1|351.5|354.1|351.5|0
1646183870000|2022-03-02 01:17:50|354.2|351.6|354.1|351.5|354.2|351.6|354.1|351.5|0
1646183880000|2022-03-02 01:18:00|353.99|351.39|352.85|350.25|353.99|351.39|352.65|350.05|0
1646183890000|2022-03-02 01:18:10|352.33|349.73|352.12|349.52|352.33|349.73|352.12|349.52|0
1646183900000|2022-03-02 01:18:20|351.92|349.32|351.82|349.22|352.02|349.42|351.82|349.22|0
1646183910000|2022-03-02 01:18:30|352.02|349.42|351.92|349.32|352.02|349.42|351.82|349.22|0
1646183920000|2022-03-02 01:18:40|351.82|349.22|351.4|348.8|351.82|349.22|350.99|348.39|0
1646183930000|2022-03-02 01:18:50|351.5|348.9|351.2|348.6|351.71|349.11|351.2|348.6|0
1646183940000|2022-03-02 01:19:00|350.78|348.18|351.09|348.49|351.09|348.49|350.78|348.18|0
1646183950000|2022-03-02 01:19:10|351.4|348.8|350.99|348.39|351.4|348.8|350.99|348.39|0
1646183960000|2022-03-02 01:19:20|351.09|348.49|351.19|348.59|351.19|348.59|351.09|348.49|0
1646183970000|2022-03-02 01:19:30|351.61|349.01|351.09|348.49|351.71|349.11|351.09|348.49|0
1646183980000|2022-03-02 01:19:40|351.29|348.69|351.5|348.9|351.5|348.9|351.29|348.69|0
1646183990000|2022-03-02 01:19:50|351.71|349.11|351.4|348.8|351.71|349.11|351.4|348.8|0
1646184000000|2022-03-02 01:20:00|352.64|350.04|352.23|349.63|352.64|350.04|352.23|349.63|0
1646184010000|2022-03-02 01:20:10|352.33|349.73|352.23|349.63|352.33|349.73|352.23|349.63|0
1646184020000|2022-03-02 01:20:20|352.43|349.83|352.43|349.83|352.64|350.04|352.33|349.73|0
1646184030000|2022-03-02 01:20:30|352.53|349.93|352.64|350.04|352.64|350.04|352.53|349.93|0
1646184040000|2022-03-02 01:20:40|352.74|350.14|352.02|349.42|352.74|350.14|352.02|349.42|0
1646184050000|2022-03-02 01:20:50|352.23|349.63|352.23|349.63|352.43|349.83|352.23|349.63|0
1646184060000|2022-03-02 01:21:00|352.43|349.83|352.43|349.83|352.43|349.83|352.43|349.83|0
1646184070000|2022-03-02 01:21:10|352.53|349.93|352.53|349.93|352.53|349.93|352.53|349.93|0
1646184080000|2022-03-02 01:21:20|352.64|350.04|352.85|350.25|352.85|350.25|352.64|350.04|0
1646184090000|2022-03-02 01:21:30|352.64|350.04|352.95|350.35|352.95|350.35|352.64|350.04|0
1646184100000|2022-03-02 01:21:40|353.05|350.45|352.85|350.25|353.05|350.45|352.74|350.14|0
1646184110000|2022-03-02 01:21:50|352.74|350.14|353.05|350.45|353.05|350.45|352.74|350.14|0
1646184120000|2022-03-02 01:22:00|352.94|350.34|352.84|350.24|353.05|350.45|352.84|350.24|0
1646184130000|2022-03-02 01:22:10|353.47|350.87|353.47|350.87|353.47|350.87|353.47|350.87|0
1646184140000|2022-03-02 01:22:20|353.88|351.28|353.05|350.45|353.88|351.28|353.05|350.45|0
1646184150000|2022-03-02 01:22:30|352.53|349.93|352.64|350.04|352.64|350.04|352.53|349.93|0
1646184160000|2022-03-02 01:22:40|352.74|350.14|352.64|350.04|352.74|350.14|352.32|349.72|0
1646184170000|2022-03-02 01:22:50|352.02|349.42|352.11|349.51|352.11|349.51|351.81|349.21|0
1646184180000|2022-03-02 01:23:00|351.81|349.21|351.6|349|351.81|349.21|351.6|349|0
1646184190000|2022-03-02 01:23:10|351.39|348.79|352.01|349.41|352.01|349.41|351.39|348.79|0
1646184200000|2022-03-02 01:23:20|351.91|349.31|351.91|349.31|352.01|349.41|351.91|349.31|0
1646184210000|2022-03-02 01:23:30|351.6|349|351.6|349|351.6|349|351.6|349|0
1646184220000|2022-03-02 01:23:40|351.81|349.21|351.6|349|351.91|349.31|351.49|348.89|0
1646184230000|2022-03-02 01:23:50|351.49|348.89|351.49|348.89|351.49|348.89|351.49|348.89|0
1646184240000|2022-03-02 01:24:00|351.6|349|351.39|348.79|351.6|349|351.39|348.79|0
1646184250000|2022-03-02 01:24:10|350.56|347.96|349.01|346.41|350.56|347.96|348.6|346|0
1646184260000|2022-03-02 01:24:20|349.33|346.73|349.12|346.52|349.33|346.73|349.12|346.52|0
1646184270000|2022-03-02 01:24:30|348.91|346.31|349.12|346.52|349.12|346.52|348.5|345.9|0
1646184280000|2022-03-02 01:24:40|348.71|346.11|349.32|346.72|349.32|346.72|348.71|346.11|0
1646184290000|2022-03-02 01:24:50|349.12|346.52|349.12|346.52|349.12|346.52|349.12|346.52|0
1646184300000|2022-03-02 01:25:00|349.32|346.72|349.53|346.93|349.53|346.93|349.12|346.52|0
1646184310000|2022-03-02 01:25:10|349.22|346.62|349.42|346.82|349.42|346.82|349.22|346.62|0
1646184320000|2022-03-02 01:25:20|349.12|346.52|349.22|346.62|349.22|346.62|349.12|346.52|0
1646184330000|2022-03-02 01:25:30|349.12|346.52|349.42|346.82|349.42|346.82|349.01|346.41|0
1646184340000|2022-03-02 01:25:40|349.53|346.93|349.53|346.93|349.53|346.93|349.53|346.93|0
1646184350000|2022-03-02 01:25:50|349.42|346.82|349.63|347.03|349.74|347.14|349.42|346.82|0
1646184360000|2022-03-02 01:26:00|349.53|346.93|349.21|346.61|349.53|346.93|349.01|346.41|0
1646184370000|2022-03-02 01:26:10|349.12|346.52|348.18|345.58|349.12|346.52|348.18|345.58|0
1646184380000|2022-03-02 01:26:20|349.42|346.82|349.83|347.23|349.83|347.23|349.42|346.82|0
1646184390000|2022-03-02 01:26:30|349.73|347.13|350.15|347.55|350.15|347.55|349.42|346.82|0
1646184400000|2022-03-02 01:26:40|349.94|347.34|350.15|347.55|350.15|347.55|349.94|347.34|0
1646184410000|2022-03-02 01:26:50|350.25|347.65|350.25|347.65|350.25|347.65|350.15|347.55|0
1646184420000|2022-03-02 01:27:00|349.94|347.34|349.83|347.23|350.15|347.55|349.83|347.23|0
1646184430000|2022-03-02 01:27:10|349.94|347.34|349.63|347.03|350.15|347.55|349.63|347.03|0
1646184440000|2022-03-02 01:27:20|349.73|347.13|349.32|346.72|349.73|347.13|349.32|346.72|0
1646184450000|2022-03-02 01:27:30|349.21|346.61|349.53|346.93|349.73|347.13|349.21|346.61|0
1646184460000|2022-03-02 01:27:40|349.42|346.82|349.42|346.82|349.42|346.82|349.32|346.72|0
1646184470000|2022-03-02 01:27:50|349.32|346.72|349.32|346.72|349.32|346.72|349.21|346.61|0
1646184480000|2022-03-02 01:28:00|349.42|346.82|349.52|346.92|349.52|346.92|349.32|346.72|0
1646184490000|2022-03-02 01:28:10|348.91|346.31|348.9|346.3|349|346.4|348.9|346.3|0
1646184500000|2022-03-02 01:28:20|349.32|346.72|349.21|346.61|349.32|346.72|349.11|346.51|0
1646184510000|2022-03-02 01:28:30|349.42|346.82|349.73|347.13|349.73|347.13|349.42|346.82|0
1646184520000|2022-03-02 01:28:40|349.83|347.23|350.24|347.64|350.35|347.75|349.83|347.23|0
1646184530000|2022-03-02 01:28:50|350.14|347.54|349.52|346.92|350.14|347.54|349.42|346.82|0
1646184540000|2022-03-02 01:29:00|351.07|348.47|350.56|347.96|351.07|348.47|350.56|347.96|0
1646184550000|2022-03-02 01:29:10|350.35|347.75|349.94|347.34|350.35|347.75|349.94|347.34|0
1646184560000|2022-03-02 01:29:20|349.93|347.33|350.03|347.43|350.03|347.43|349.93|347.33|0
1646184570000|2022-03-02 01:29:30|349.93|347.33|349.41|346.81|349.93|347.33|349.41|346.81|0
1646184580000|2022-03-02 01:29:40|349.62|347.02|350.14|347.54|350.14|347.54|349.62|347.02|0
1646184590000|2022-03-02 01:29:50|350.03|347.43|350.14|347.54|350.35|347.75|349.93|347.33|0
1646184600000|2022-03-02 01:30:00|350.03|347.43|350.14|347.54|350.24|347.64|349.31|346.71|0
1646184610000|2022-03-02 01:30:10|350.03|347.43|350.86|348.26|350.86|348.26|350.03|347.43|0
1646184620000|2022-03-02 01:30:20|350.76|348.16|350.35|347.75|350.76|348.16|350.35|347.75|0
1646184630000|2022-03-02 01:30:30|349.83|347.23|349.62|347.02|350.14|347.54|349.62|347.02|0
1646184640000|2022-03-02 01:30:40|349.73|347.13|350.03|347.43|350.03|347.43|349.73|347.13|0
1646184650000|2022-03-02 01:30:50|350.76|348.16|350.97|348.37|350.97|348.37|350.55|347.95|0
1646184660000|2022-03-02 01:31:00|351.06|348.46|349.62|347.02|351.06|348.46|349.62|347.02|0
1646184670000|2022-03-02 01:31:10|349.31|346.71|349.82|347.22|349.82|347.22|349.31|346.71|0
1646184680000|2022-03-02 01:31:20|350.24|347.64|350.65|348.05|350.65|348.05|350.24|347.64|0
1646184690000|2022-03-02 01:31:30|350.14|347.54|350.76|348.16|350.76|348.16|350.14|347.54|0
1646184700000|2022-03-02 01:31:40|350.86|348.26|351.17|348.57|351.38|348.78|350.86|348.26|0
1646184710000|2022-03-02 01:31:50|351.38|348.78|352.1|349.5|352.41|349.81|351.38|348.78|0
1646184720000|2022-03-02 01:32:00|352.3|349.7|352.51|349.91|352.72|350.12|352.3|349.7|0
1646184730000|2022-03-02 01:32:10|351.89|349.29|351.79|349.19|351.89|349.29|351.58|348.98|0
1646184740000|2022-03-02 01:32:20|352|349.4|351.89|349.29|352|349.4|351.89|349.29|0
1646184750000|2022-03-02 01:32:30|351.79|349.19|352.3|349.7|352.3|349.7|351.79|349.19|0
1646184760000|2022-03-02 01:32:40|352.1|349.5|352.41|349.81|352.41|349.81|352.1|349.5|0
1646184770000|2022-03-02 01:32:50|352.62|350.02|352.51|349.91|352.62|350.02|352.51|349.91|0
1646184780000|2022-03-02 01:33:00|351.58|348.98|352.2|349.6|352.3|349.7|351.58|348.98|0
1646184790000|2022-03-02 01:33:10|352.3|349.7|352.41|349.81|352.41|349.81|352.3|349.7|0
1646184800000|2022-03-02 01:33:20|352.51|349.91|353.44|350.84|353.44|350.84|352.51|349.91|0
1646184810000|2022-03-02 01:33:30|353.96|351.36|354.07|351.47|354.69|352.09|353.96|351.36|0
1646184820000|2022-03-02 01:33:40|353.96|351.36|354.48|351.88|354.48|351.88|353.96|351.36|0
1646184830000|2022-03-02 01:33:50|354.58|351.98|353.75|351.15|354.58|351.98|353.75|351.15|0
1646184840000|2022-03-02 01:34:00|354.07|351.47|353.86|351.26|354.27|351.67|353.86|351.26|0
1646184850000|2022-03-02 01:34:10|354.07|351.47|354.27|351.67|354.27|351.67|353.65|351.05|0
1646184860000|2022-03-02 01:34:20|354.69|352.09|354.99|352.39|355.31|352.71|354.69|352.09|0
1646184870000|2022-03-02 01:34:30|355.2|352.6|355.52|352.92|355.52|352.92|355.2|352.6|0
1646184880000|2022-03-02 01:34:40|355.31|352.71|355.52|352.92|355.52|352.92|355.31|352.71|0
1646184890000|2022-03-02 01:34:50|355.62|353.02|356.35|353.75|356.35|353.75|355.62|353.02|0
1646184900000|2022-03-02 01:35:00|355.72|353.12|355.93|353.33|355.93|353.33|355.62|353.02|0
1646184910000|2022-03-02 01:35:10|356.03|353.43|356.56|353.96|356.56|353.96|355.93|353.33|0
1646184920000|2022-03-02 01:35:20|356.35|353.75|356.97|354.37|356.97|354.37|356.35|353.75|0
1646184930000|2022-03-02 01:35:30|356.76|354.16|356.55|353.95|356.86|354.26|356.45|353.85|0
1646184940000|2022-03-02 01:35:40|355.93|353.33|356.35|353.75|356.35|353.75|355.93|353.33|0
1646184950000|2022-03-02 01:35:50|356.14|353.54|355.72|353.12|356.24|353.64|355.72|353.12|0
1646184960000|2022-03-02 01:36:00|354.89|352.29|355.31|352.71|355.31|352.71|354.89|352.29|0
1646184970000|2022-03-02 01:36:10|354.68|352.08|354.68|352.08|354.68|352.08|354.68|352.08|0
1646184980000|2022-03-02 01:36:20|355.1|352.5|355.31|352.71|355.31|352.71|355.1|352.5|0
1646184990000|2022-03-02 01:36:30|355.1|352.5|354.68|352.08|355.1|352.5|354.68|352.08|0
1646185000000|2022-03-02 01:36:40|354.78|352.18|354.78|352.18|354.78|352.18|354.78|352.18|0
1646185010000|2022-03-02 01:36:50|354.89|352.29|354.27|351.67|354.89|352.29|354.27|351.67|0
1646185020000|2022-03-02 01:37:00|354.47|351.87|354.47|351.87|354.78|352.18|354.47|351.87|0
1646185030000|2022-03-02 01:37:10|354.06|351.46|354.78|352.18|354.78|352.18|354.06|351.46|0
1646185040000|2022-03-02 01:37:20|355.1|352.5|354.27|351.67|355.1|352.5|354.06|351.46|0
1646185050000|2022-03-02 01:37:30|354.78|352.18|354.37|351.77|354.89|352.29|354.37|351.77|0
1646185060000|2022-03-02 01:37:40|354.16|351.56|354.27|351.67|354.27|351.67|354.06|351.46|0
1646185070000|2022-03-02 01:37:50|354.37|351.77|354.36|351.76|354.37|351.77|354.06|351.46|0
1646185080000|2022-03-02 01:38:00|354.47|351.87|354.26|351.66|354.47|351.87|354.26|351.66|0
1646185090000|2022-03-02 01:38:10|354.36|351.76|354.47|351.87|354.47|351.87|354.36|351.76|0
1646185100000|2022-03-02 01:38:20|354.57|351.97|354.78|352.18|354.78|352.18|354.47|351.87|0
1646185110000|2022-03-02 01:38:30|354.68|352.08|354.68|352.08|354.68|352.08|354.36|351.76|0
1646185120000|2022-03-02 01:38:40|354.57|351.97|354.47|351.87|354.57|351.97|354.06|351.46|0
1646185140000|2022-03-02 01:39:00|354.26|351.66|354.36|351.76|354.47|351.87|354.26|351.66|0
1646185150000|2022-03-02 01:39:10|354.06|351.46|354.06|351.46|354.06|351.46|354.06|351.46|0
1646185160000|2022-03-02 01:39:20|354.26|351.66|354.26|351.66|354.26|351.66|354.15|351.55|0
1646185170000|2022-03-02 01:39:30|354.05|351.45|353.74|351.14|354.05|351.45|353.74|351.14|0
1646185180000|2022-03-02 01:39:40|354.15|351.55|353.85|351.25|354.15|351.55|353.85|351.25|0
1646185190000|2022-03-02 01:39:50|353.95|351.35|353.64|351.04|354.05|351.45|353.64|351.04|0
1646185200000|2022-03-02 01:40:00|353.95|351.35|353.85|351.25|353.95|351.35|353.85|351.25|0
1646185210000|2022-03-02 01:40:10|353.95|351.35|353.43|350.83|353.95|351.35|353.43|350.83|0
1646185220000|2022-03-02 01:40:20|353.22|350.62|353.64|351.04|353.64|351.04|353.22|350.62|0
1646185230000|2022-03-02 01:40:30|353.53|350.93|353.43|350.83|353.53|350.93|353.12|350.52|0
1646185240000|2022-03-02 01:40:40|353.53|350.93|353.43|350.83|353.53|350.93|353.43|350.83|0
1646185250000|2022-03-02 01:40:50|353.32|350.72|353.43|350.83|353.43|350.83|353.32|350.72|0
1646185260000|2022-03-02 01:41:00|353.32|350.72|353.22|350.62|353.32|350.72|353.02|350.42|0
1646185270000|2022-03-02 01:41:10|353.02|350.42|352.81|350.21|353.02|350.42|352.6|350|0
1646185280000|2022-03-02 01:41:20|352.7|350.1|352.7|350.1|352.7|350.1|352.6|350|0
1646185290000|2022-03-02 01:41:30|352.6|350|352.7|350.1|352.7|350.1|352.6|350|0
1646185300000|2022-03-02 01:41:40|353.01|350.41|353.22|350.62|353.22|350.62|353.01|350.41|0
1646185310000|2022-03-02 01:41:50|353.94|351.34|354.26|351.66|354.47|351.87|353.94|351.34|0
1646185320000|2022-03-02 01:42:00|354.15|351.55|353.94|351.34|354.26|351.66|353.94|351.34|0
1646185330000|2022-03-02 01:42:10|354.05|351.45|354.67|352.07|354.67|352.07|354.05|351.45|0
1646185340000|2022-03-02 01:42:20|354.46|351.86|354.36|351.76|354.56|351.96|354.36|351.76|0
1646185350000|2022-03-02 01:42:30|354.26|351.66|353.84|351.24|354.26|351.66|353.63|351.03|0
1646185360000|2022-03-02 01:42:40|353.94|351.34|354.05|351.45|354.15|351.55|353.94|351.34|0
1646185370000|2022-03-02 01:42:50|353.94|351.34|353.63|351.03|353.94|351.34|353.63|351.03|0
1646185380000|2022-03-02 01:43:00|353.22|350.62|352.8|350.2|353.22|350.62|352.8|350.2|0
1646185390000|2022-03-02 01:43:10|353.22|350.62|353.73|351.13|353.73|351.13|353.22|350.62|0
1646185400000|2022-03-02 01:43:20|353.52|350.92|353.32|350.72|353.52|350.92|353.32|350.72|0
1646185410000|2022-03-02 01:43:30|353.01|350.41|352.8|350.2|353.11|350.51|352.8|350.2|0
1646185420000|2022-03-02 01:43:40|352.9|350.3|353.01|350.41|353.01|350.41|352.9|350.3|0
1646185430000|2022-03-02 01:43:50|352.9|350.3|352.6|350|352.9|350.3|352.6|350|0
1646185440000|2022-03-02 01:44:00|352.18|349.58|352.39|349.79|352.39|349.79|352.07|349.47|0
1646185450000|2022-03-02 01:44:10|352.28|349.68|352.18|349.58|352.28|349.68|352.18|349.58|0
1646185460000|2022-03-02 01:44:20|351.35|348.75|351.04|348.44|351.35|348.75|351.04|348.44|0
1646185470000|2022-03-02 01:44:30|350.94|348.34|349.49|346.89|350.94|348.34|349.49|346.89|0
1646185480000|2022-03-02 01:44:40|349.59|346.99|349.59|346.99|349.59|346.99|349.08|346.48|0
1646185490000|2022-03-02 01:44:50|349.38|346.78|349.28|346.68|349.59|346.99|349.28|346.68|0
1646185500000|2022-03-02 01:45:00|349.59|346.99|349.7|347.1|349.7|347.1|349.38|346.78|0
1646185510000|2022-03-02 01:45:10|349.28|346.68|349.59|346.99|349.59|346.99|349.28|346.68|0
1646185520000|2022-03-02 01:45:20|349.49|346.89|349.18|346.58|349.59|346.99|349.18|346.58|0
1646185530000|2022-03-02 01:45:30|349.49|346.89|349.7|347.1|349.7|347.1|349.49|346.89|0
1646185540000|2022-03-02 01:45:40|349.8|347.2|349.49|346.89|349.8|347.2|349.49|346.89|0
1646185550000|2022-03-02 01:45:50|349.9|347.3|350.32|347.72|350.32|347.72|349.9|347.3|0
1646185560000|2022-03-02 01:46:00|350.62|348.02|350.83|348.23|350.83|348.23|350.52|347.92|0
1646185570000|2022-03-02 01:46:10|350.73|348.13|350.73|348.13|350.73|348.13|350.52|347.92|0
1646185580000|2022-03-02 01:46:20|350.83|348.23|350.93|348.33|350.93|348.33|350.83|348.23|0
1646185590000|2022-03-02 01:46:30|351.14|348.54|350.62|348.02|351.24|348.64|350.62|348.02|0
1646185600000|2022-03-02 01:46:40|350.83|348.23|350.52|347.92|350.83|348.23|350.52|347.92|0
1646185610000|2022-03-02 01:46:50|350.73|348.13|351.24|348.64|351.35|348.75|350.73|348.13|0
1646185620000|2022-03-02 01:47:00|351.35|348.75|351.76|349.16|351.76|349.16|351.35|348.75|0
1646185630000|2022-03-02 01:47:10|351.55|348.95|351.65|349.05|351.65|349.05|351.55|348.95|0
1646185640000|2022-03-02 01:47:20|351.14|348.54|351.35|348.75|351.35|348.75|351.03|348.43|0
1646185650000|2022-03-02 01:47:30|351.86|349.26|352.17|349.57|352.17|349.57|351.65|349.05|0
1646185660000|2022-03-02 01:47:40|351.97|349.37|351.03|348.43|351.97|349.37|351.03|348.43|0
1646185670000|2022-03-02 01:47:50|351.14|348.54|351.35|348.75|351.35|348.75|350.82|348.22|0
1646185680000|2022-03-02 01:48:00|351.03|348.43|350.93|348.33|351.03|348.43|350.72|348.12|0
1646185690000|2022-03-02 01:48:10|351.14|348.54|351.14|348.54|351.35|348.75|351.14|348.54|0
1646185700000|2022-03-02 01:48:20|350.31|347.71|349.69|347.09|350.31|347.71|349.69|347.09|0
1646185710000|2022-03-02 01:48:30|349.28|346.68|349.48|346.88|349.48|346.88|349.28|346.68|0
1646185720000|2022-03-02 01:48:40|349.28|346.68|349.07|346.47|349.28|346.68|349.07|346.47|0
1646185730000|2022-03-02 01:48:50|349.28|346.68|349.69|347.09|349.9|347.3|349.28|346.68|0
1646185740000|2022-03-02 01:49:00|349.9|347.3|349.28|346.68|349.9|347.3|349.28|346.68|0
1646185750000|2022-03-02 01:49:10|349.48|346.88|349.28|346.68|349.48|346.88|349.28|346.68|0
1646185760000|2022-03-02 01:49:20|349.17|346.57|349.48|346.88|349.48|346.88|349.17|346.57|0
1646185770000|2022-03-02 01:49:30|349.38|346.78|349.17|346.57|349.38|346.78|349.17|346.57|0
1646185780000|2022-03-02 01:49:40|348.96|346.36|349.07|346.47|349.07|346.47|348.45|345.85|0
1646185790000|2022-03-02 01:49:50|349.37|346.77|349.89|347.29|349.89|347.29|349.37|346.77|0
1646185800000|2022-03-02 01:50:00|350.1|347.5|349.99|347.39|350.1|347.5|349.48|346.88|0
1646185810000|2022-03-02 01:50:10|350.1|347.5|350.1|347.5|350.31|347.71|350.1|347.5|0
1646185820000|2022-03-02 01:50:20|349.89|347.29|350.41|347.81|350.41|347.81|349.89|347.29|0
1646185830000|2022-03-02 01:50:30|350.31|347.71|350.2|347.6|350.51|347.91|350.1|347.5|0
1646185840000|2022-03-02 01:50:40|349.99|347.39|349.79|347.19|349.99|347.39|349.79|347.19|0
1646185850000|2022-03-02 01:50:50|349.69|347.09|349.48|346.88|349.69|347.09|349.27|346.67|0
1646185860000|2022-03-02 01:51:00|349.37|346.77|349.48|346.88|349.58|346.98|349.37|346.77|0
1646185870000|2022-03-02 01:51:10|349.69|347.09|349.69|347.09|349.69|347.09|349.69|347.09|0
1646185880000|2022-03-02 01:51:20|349.78|347.18|349.48|346.88|349.78|347.18|349.48|346.88|0
1646185890000|2022-03-02 01:51:30|349.69|347.09|349.58|346.98|349.69|347.09|349.58|346.98|0
1646185900000|2022-03-02 01:51:40|349.99|347.39|349.78|347.18|349.99|347.39|349.48|346.88|0
1646185910000|2022-03-02 01:51:50|349.89|347.29|350.1|347.5|350.51|347.91|349.89|347.29|0
1646185920000|2022-03-02 01:52:00|349.89|347.29|349.48|346.88|349.89|347.29|349.48|346.88|0
1646185930000|2022-03-02 01:52:10|349.68|347.08|349.06|346.46|349.68|347.08|349.06|346.46|0
1646185940000|2022-03-02 01:52:20|349.16|346.56|349.16|346.56|349.16|346.56|349.06|346.46|0
1646185950000|2022-03-02 01:52:30|349.06|346.46|348.86|346.26|349.06|346.46|348.86|346.26|0
1646185960000|2022-03-02 01:52:40|348.65|346.05|346.59|343.99|348.86|346.26|346.59|343.99|0
1646185970000|2022-03-02 01:52:50|346.69|344.09|346.38|343.78|346.69|344.09|346.38|343.78|0
1646185980000|2022-03-02 01:53:00|346.48|343.88|346.38|343.78|346.48|343.88|346.38|343.78|0
1646185990000|2022-03-02 01:53:10|346.59|343.99|345.97|343.37|346.59|343.99|345.97|343.37|0
1646186000000|2022-03-02 01:53:20|346.59|343.99|346.79|344.19|346.79|344.19|346.59|343.99|0
1646186010000|2022-03-02 01:53:30|347.1|344.5|346.89|344.29|347.1|344.5|346.89|344.29|0
1646186020000|2022-03-02 01:53:40|346.79|344.19|346.18|343.58|346.79|344.19|345.97|343.37|0
1646186030000|2022-03-02 01:53:50|346.07|343.47|346.69|344.09|346.79|344.19|346.07|343.47|0
1646186040000|2022-03-02 01:54:00|347.1|344.5|347|344.4|347.92|345.32|347|344.4|0
1646186050000|2022-03-02 01:54:10|347.3|344.7|346.79|344.19|347.3|344.7|346.79|344.19|0
1646186060000|2022-03-02 01:54:20|346.89|344.29|347|344.4|347|344.4|346.79|344.19|0
1646186070000|2022-03-02 01:54:30|347.3|344.7|347|344.4|347.3|344.7|347|344.4|0
1646186080000|2022-03-02 01:54:40|347.3|344.7|347.1|344.5|347.62|345.02|347.1|344.5|0
1646186090000|2022-03-02 01:54:50|347|344.4|346.79|344.19|347|344.4|346.59|343.99|0
1646186100000|2022-03-02 01:55:00|346.68|344.08|347.3|344.7|347.3|344.7|346.68|344.08|0
1646186110000|2022-03-02 01:55:10|347.2|344.6|346.89|344.29|347.2|344.6|346.89|344.29|0
1646186120000|2022-03-02 01:55:20|347.1|344.5|346.68|344.08|347.1|344.5|346.68|344.08|0
1646186130000|2022-03-02 01:55:30|346.58|343.98|346.79|344.19|346.79|344.19|346.58|343.98|0
1646186140000|2022-03-02 01:55:40|347|344.4|346.58|343.98|347|344.4|346.58|343.98|0
1646186150000|2022-03-02 01:55:50|346.38|343.78|346.89|344.29|346.89|344.29|346.38|343.78|0
1646186160000|2022-03-02 01:56:00|347|344.4|346.89|344.29|347|344.4|346.89|344.29|0
1646186170000|2022-03-02 01:56:10|347.2|344.6|347.41|344.81|347.51|344.91|347.2|344.6|0
1646186180000|2022-03-02 01:56:20|346.99|344.39|347.2|344.6|347.3|344.7|346.99|344.39|0
1646186190000|2022-03-02 01:56:30|347.71|345.11|347.61|345.01|347.71|345.11|347.61|345.01|0
1646186200000|2022-03-02 01:56:40|347.92|345.32|347.82|345.22|347.92|345.32|347.5|344.9|0
1646186210000|2022-03-02 01:56:50|347.61|345.01|347.92|345.32|347.92|345.32|347.61|345.01|0
1646186220000|2022-03-02 01:57:00|347.71|345.11|347.2|344.6|347.71|345.11|347.2|344.6|0
1646186230000|2022-03-02 01:57:10|346.89|344.29|347.09|344.49|347.09|344.49|346.68|344.08|0
1646186240000|2022-03-02 01:57:20|347.2|344.6|347.4|344.8|347.4|344.8|347.2|344.6|0
1646186250000|2022-03-02 01:57:30|347.3|344.7|347.3|344.7|347.3|344.7|346.99|344.39|0
1646186260000|2022-03-02 01:57:40|347.82|345.22|347.4|344.8|347.82|345.22|347.3|344.7|0
1646186270000|2022-03-02 01:57:50|347.3|344.7|347.3|344.7|347.3|344.7|347.2|344.6|0
1646186280000|2022-03-02 01:58:00|346.88|344.28|347.5|344.9|347.61|345.01|346.88|344.28|0
1646186290000|2022-03-02 01:58:10|347.91|345.31|348.33|345.73|348.43|345.83|347.91|345.31|0
1646186300000|2022-03-02 01:58:20|348.43|345.83|348.74|346.14|348.85|346.25|348.43|345.83|0
1646186310000|2022-03-02 01:58:30|348.64|346.04|348.64|346.04|348.64|346.04|348.64|346.04|0
1646186320000|2022-03-02 01:58:40|348.74|346.14|348.74|346.14|348.85|346.25|348.74|346.14|0
1646186330000|2022-03-02 01:58:50|348.85|346.25|348.94|346.34|348.94|346.34|348.84|346.24|0
1646186340000|2022-03-02 01:59:00|349.05|346.45|349.05|346.45|349.26|346.66|349.05|346.45|0
1646186350000|2022-03-02 01:59:10|348.94|346.34|348.94|346.34|349.05|346.45|348.94|346.34|0
1646186360000|2022-03-02 01:59:20|348.84|346.24|348.53|345.93|348.84|346.24|348.53|345.93|0
1646186370000|2022-03-02 01:59:30|348.84|346.24|348.84|346.24|348.84|346.24|348.74|346.14|0
1646186380000|2022-03-02 01:59:40|349.05|346.45|348.64|346.04|349.26|346.66|348.64|346.04|0
1646186390000|2022-03-02 01:59:50|348.74|346.14|348.84|346.24|348.84|346.24|348.74|346.14|0
1646186400000|2022-03-02 02:00:00|348.53|345.93|348.74|346.14|348.84|346.24|348.43|345.83|0
1646186410000|2022-03-02 02:00:10|348.43|345.83|348.22|345.62|348.43|345.83|348.02|345.42|0
1646186420000|2022-03-02 02:00:20|347.81|345.21|347.19|344.59|348.02|345.42|347.19|344.59|0
1646186430000|2022-03-02 02:00:30|346.78|344.18|346.37|343.77|346.78|344.18|346.37|343.77|0
1646186440000|2022-03-02 02:00:40|346.47|343.87|346.16|343.56|346.57|343.97|345.96|343.36|0
1646186450000|2022-03-02 02:00:50|345.34|342.74|344.72|342.12|345.55|342.95|344.72|342.12|0
1646186460000|2022-03-02 02:01:00|344.31|341.71|344.72|342.12|344.72|342.12|344.11|341.51|0
1646186470000|2022-03-02 02:01:10|344.93|342.33|344.72|342.12|344.93|342.33|344.52|341.92|0
1646186480000|2022-03-02 02:01:20|344.93|342.33|344|341.4|344.93|342.33|344|341.4|0
1646186490000|2022-03-02 02:01:30|344.52|341.92|344.41|341.81|344.52|341.92|344.41|341.81|0
1646186500000|2022-03-02 02:01:40|344.52|341.92|345.23|342.63|345.23|342.63|344.52|341.92|0
1646186510000|2022-03-02 02:01:50|345.13|342.53|344.52|341.92|345.13|342.53|344.41|341.81|0
1646186520000|2022-03-02 02:02:00|344.72|342.12|344.93|342.33|344.93|342.33|344.72|342.12|0
1646186530000|2022-03-02 02:02:10|344.31|341.71|345.34|342.74|345.34|342.74|344.31|341.71|0
1646186540000|2022-03-02 02:02:20|345.54|342.94|345.75|343.15|345.75|343.15|345.44|342.84|0
1646186550000|2022-03-02 02:02:30|345.95|343.35|346.16|343.56|346.26|343.66|345.95|343.35|0
1646186560000|2022-03-02 02:02:40|346.05|343.45|345.95|343.35|346.05|343.45|345.95|343.35|0
1646186570000|2022-03-02 02:02:50|345.85|343.25|346.16|343.56|346.26|343.66|345.85|343.25|0
1646186580000|2022-03-02 02:03:00|345.95|343.35|345.95|343.35|345.95|343.35|345.95|343.35|0
1646186590000|2022-03-02 02:03:10|346.16|343.56|346.16|343.56|346.26|343.66|346.16|343.56|0
1646186600000|2022-03-02 02:03:20|346.05|343.45|345.95|343.35|346.16|343.56|345.95|343.35|0
1646186610000|2022-03-02 02:03:30|345.84|343.24|346.05|343.45|346.16|343.56|345.84|343.24|0
1646186620000|2022-03-02 02:03:40|345.95|343.35|345.13|342.53|345.95|343.35|345.13|342.53|0
1646186630000|2022-03-02 02:03:50|345.02|342.42|344.92|342.32|345.02|342.42|344.92|342.32|0
1646186640000|2022-03-02 02:04:00|344.82|342.22|344.92|342.32|345.13|342.53|344.82|342.22|0
1646186650000|2022-03-02 02:04:10|344.72|342.12|344.72|342.12|344.81|342.21|344.72|342.12|0
1646186660000|2022-03-02 02:04:20|344.4|341.8|344.1|341.5|344.4|341.8|344.1|341.5|0
1646186670000|2022-03-02 02:04:30|344.2|341.6|344.3|341.7|344.3|341.7|344.2|341.6|0
1646186680000|2022-03-02 02:04:40|344.4|341.8|344.51|341.91|344.51|341.91|344.3|341.7|0
1646186690000|2022-03-02 02:04:50|344.81|342.21|345.02|342.42|345.13|342.53|344.81|342.21|0
1646186700000|2022-03-02 02:05:00|344.92|342.32|345.54|342.94|345.54|342.94|344.92|342.32|0
1646186710000|2022-03-02 02:05:10|345.74|343.14|345.74|343.14|345.74|343.14|345.74|343.14|0
1646186720000|2022-03-02 02:05:20|345.63|343.03|345.54|342.94|345.63|343.03|345.33|342.73|0
1646186730000|2022-03-02 02:05:30|345.63|343.03|345.74|343.14|345.74|343.14|345.33|342.73|0
1646186740000|2022-03-02 02:05:40|345.33|342.73|345.12|342.52|345.33|342.73|345.12|342.52|0
1646186750000|2022-03-02 02:05:50|345.33|342.73|345.22|342.62|345.33|342.73|345.12|342.52|0
1646186760000|2022-03-02 02:06:00|345.43|342.83|345.53|342.93|345.53|342.93|345.43|342.83|0
1646186770000|2022-03-02 02:06:10|345.74|343.14|345.95|343.35|345.95|343.35|345.74|343.14|0
1646186780000|2022-03-02 02:06:20|345.74|343.14|345.74|343.14|345.74|343.14|345.74|343.14|0
1646186790000|2022-03-02 02:06:30|345.95|343.35|345.74|343.14|345.95|343.35|345.74|343.14|0
1646186800000|2022-03-02 02:06:40|345.53|342.93|345.53|342.93|345.74|343.14|345.53|342.93|0
1646186810000|2022-03-02 02:06:50|345.74|343.14|345.43|342.83|345.74|343.14|345.33|342.73|0
1646186820000|2022-03-02 02:07:00|345.53|342.93|345.53|342.93|345.53|342.93|345.53|342.93|0
1646186830000|2022-03-02 02:07:10|345.74|343.14|345.94|343.34|345.94|343.34|345.63|343.03|0
1646186840000|2022-03-02 02:07:20|346.15|343.55|346.15|343.55|346.15|343.55|345.94|343.34|0
1646186850000|2022-03-02 02:07:30|346.56|343.96|346.77|344.17|346.77|344.17|346.35|343.75|0
1646186860000|2022-03-02 02:07:40|346.56|343.96|346.77|344.17|346.77|344.17|346.35|343.75|0
1646186870000|2022-03-02 02:07:50|346.66|344.06|346.86|344.26|346.86|344.26|346.66|344.06|0
1646186880000|2022-03-02 02:08:00|346.97|344.37|346.77|344.17|346.97|344.37|346.77|344.17|0
1646186890000|2022-03-02 02:08:10|346.97|344.37|346.77|344.17|346.97|344.37|346.77|344.17|0
1646186900000|2022-03-02 02:08:20|346.86|344.26|346.97|344.37|347.18|344.58|346.86|344.26|0
1646186910000|2022-03-02 02:08:30|347.07|344.47|346.76|344.16|347.07|344.47|346.76|344.16|0
1646186920000|2022-03-02 02:08:40|346.56|343.96|346.45|343.85|346.56|343.96|346.45|343.85|0
1646186930000|2022-03-02 02:08:50|346.76|344.16|346.76|344.16|346.86|344.26|346.76|344.16|0
1646186940000|2022-03-02 02:09:00|346.86|344.26|346.76|344.16|347.07|344.47|346.76|344.16|0
1646186950000|2022-03-02 02:09:10|346.66|344.06|346.45|343.85|346.66|344.06|346.45|343.85|0
1646186960000|2022-03-02 02:09:20|346.56|343.96|346.35|343.75|346.56|343.96|346.35|343.75|0
1646186970000|2022-03-02 02:09:30|346.45|343.85|346.35|343.75|346.56|343.96|346.35|343.75|0
1646186980000|2022-03-02 02:09:40|346.24|343.64|346.35|343.75|346.35|343.75|346.14|343.54|0
1646186990000|2022-03-02 02:09:50|346.14|343.54|346.14|343.54|346.14|343.54|346.14|343.54|0
1646187000000|2022-03-02 02:10:00|346.45|343.85|346.56|343.96|346.56|343.96|346.24|343.64|0
1646187010000|2022-03-02 02:10:10|346.45|343.85|346.56|343.96|346.56|343.96|346.45|343.85|0
1646187020000|2022-03-02 02:10:20|346.45|343.85|347.17|344.57|347.17|344.57|346.45|343.85|0
1646187030000|2022-03-02 02:10:30|347.07|344.47|347.38|344.78|347.38|344.78|347.07|344.47|0
1646187040000|2022-03-02 02:10:40|347.27|344.67|347.38|344.78|347.38|344.78|347.27|344.67|0
1646187050000|2022-03-02 02:10:50|347.27|344.67|347.17|344.57|347.27|344.67|347.17|344.57|0
1646187060000|2022-03-02 02:11:00|346.97|344.37|347.58|344.98|347.58|344.98|346.97|344.37|0
1646187070000|2022-03-02 02:11:10|347.38|344.78|347.06|344.46|347.48|344.88|347.06|344.46|0
1646187080000|2022-03-02 02:11:20|347.38|344.78|347.48|344.88|347.48|344.88|347.38|344.78|0
1646187090000|2022-03-02 02:11:30|347.38|344.78|347.06|344.46|347.38|344.78|347.06|344.46|0
1646187100000|2022-03-02 02:11:40|347.17|344.57|347.06|344.46|347.38|344.78|347.06|344.46|0
1646187110000|2022-03-02 02:11:50|346.96|344.36|347.17|344.57|347.17|344.57|346.96|344.36|0
1646187120000|2022-03-02 02:12:00|347.38|344.78|347.58|344.98|347.68|345.08|347.38|344.78|0
1646187130000|2022-03-02 02:12:10|347.79|345.19|347.79|345.19|347.99|345.39|347.79|345.19|0
1646187140000|2022-03-02 02:12:20|347.68|345.08|347.27|344.67|347.68|345.08|347.27|344.67|0
1646187150000|2022-03-02 02:12:30|346.86|344.26|346.14|343.54|346.96|344.36|346.14|343.54|0
1646187160000|2022-03-02 02:12:40|346.76|344.16|346.65|344.05|346.76|344.16|346.65|344.05|0
1646187170000|2022-03-02 02:12:50|346.76|344.16|346.85|344.25|346.85|344.25|346.65|344.05|0
1646187180000|2022-03-02 02:13:00|346.55|343.95|346.34|343.74|346.55|343.95|346.03|343.43|0
1646187190000|2022-03-02 02:13:10|346.03|343.43|345.83|343.23|346.03|343.43|345.83|343.23|0
1646187200000|2022-03-02 02:13:20|345.41|342.81|345.62|343.02|345.73|343.13|345.41|342.81|0
1646187210000|2022-03-02 02:13:30|345.73|343.13|345|342.4|345.73|343.13|345|342.4|0
1646187220000|2022-03-02 02:13:40|344.59|341.99|344.49|341.89|344.7|342.1|344.49|341.89|0
1646187230000|2022-03-02 02:13:50|344.7|342.1|345|342.4|345.11|342.51|344.7|342.1|0
1646187240000|2022-03-02 02:14:00|345.11|342.51|345|342.4|345.11|342.51|344.8|342.2|0
1646187250000|2022-03-02 02:14:10|344.7|342.1|344.08|341.48|344.7|342.1|344.08|341.48|0
1646187260000|2022-03-02 02:14:20|344.29|341.69|344.29|341.69|344.29|341.69|344.08|341.48|0
1646187270000|2022-03-02 02:14:30|344.38|341.78|344.28|341.68|344.38|341.78|344.18|341.58|0
1646187280000|2022-03-02 02:14:40|344.18|341.58|344.73|342.13|344.73|342.13|344.18|341.58|0
1646187290000|2022-03-02 02:14:50|344.83|342.23|345.14|342.54|345.44|342.84|344.83|342.23|0
1646187300000|2022-03-02 02:15:00|345.34|342.74|345.14|342.54|345.34|342.74|345.14|342.54|0
1646187310000|2022-03-02 02:15:10|345.38|342.78|345.48|342.88|345.58|342.98|345.38|342.78|0
1646187320000|2022-03-02 02:15:20|345.17|342.57|344.86|342.26|345.17|342.57|344.76|342.16|0
1646187330000|2022-03-02 02:15:30|344.76|342.16|344.69|342.09|344.9|342.3|344.69|342.09|0
1646187340000|2022-03-02 02:15:40|344.49|341.89|343.16|340.56|344.49|341.89|343.16|340.56|0
1646187350000|2022-03-02 02:15:50|342.95|340.35|341.73|339.13|342.95|340.35|341.73|339.13|0
1646187360000|2022-03-02 02:16:00|341.21|338.61|341.73|339.13|342.03|339.43|341.21|338.61|0
1646187370000|2022-03-02 02:16:10|341.62|339.02|341.52|338.92|341.83|339.23|341.52|338.92|0
1646187380000|2022-03-02 02:16:20|340.71|338.11|342.34|339.74|342.34|339.74|340.71|338.11|0
1646187390000|2022-03-02 02:16:30|342.23|339.63|342.13|339.53|342.23|339.63|342.13|339.53|0
1646187400000|2022-03-02 02:16:40|342.54|339.94|341.52|338.92|342.54|339.94|341.52|338.92|0
1646187410000|2022-03-02 02:16:50|341.73|339.13|341.73|339.13|341.93|339.33|341.73|339.13|0
1646187420000|2022-03-02 02:17:00|341.32|338.72|341.52|338.92|341.52|338.92|341.32|338.72|0
1646187430000|2022-03-02 02:17:10|342.13|339.53|342.34|339.74|342.44|339.84|342.13|339.53|0
1646187440000|2022-03-02 02:17:20|342.44|339.84|342.34|339.74|342.54|339.94|342.34|339.74|0
1646187450000|2022-03-02 02:17:30|342.64|340.04|342.23|339.63|342.64|340.04|342.23|339.63|0
1646187460000|2022-03-02 02:17:40|342.13|339.53|342.54|339.94|342.54|339.94|342.13|339.53|0
1646187470000|2022-03-02 02:17:50|342.43|339.83|342.13|339.53|342.43|339.83|341.82|339.22|0
1646187480000|2022-03-02 02:18:00|342.03|339.43|342.43|339.83|342.43|339.83|342.03|339.43|0
1646187490000|2022-03-02 02:18:10|342.54|339.94|341.93|339.33|342.54|339.94|341.93|339.33|0
1646187500000|2022-03-02 02:18:20|341.82|339.22|342.54|339.94|342.54|339.94|341.82|339.22|0
1646187510000|2022-03-02 02:18:30|342.74|340.14|342.43|339.83|342.74|340.14|342.43|339.83|0
1646187520000|2022-03-02 02:18:40|342.54|339.94|342.23|339.63|342.54|339.94|342.13|339.53|0
1646187530000|2022-03-02 02:18:50|341.93|339.33|342.13|339.53|342.13|339.53|341.93|339.33|0
1646187540000|2022-03-02 02:19:00|342.33|339.73|342.84|340.24|342.84|340.24|342.13|339.53|0
1646187550000|2022-03-02 02:19:10|342.74|340.14|343.77|341.17|343.77|341.17|342.74|340.14|0
1646187560000|2022-03-02 02:19:20|344.17|341.57|344.58|341.98|344.58|341.98|344.17|341.57|0
1646187570000|2022-03-02 02:19:30|344.38|341.78|345.4|342.8|345.4|342.8|344.38|341.78|0
1646187580000|2022-03-02 02:19:40|344.99|342.39|345.2|342.6|345.2|342.6|344.99|342.39|0
1646187590000|2022-03-02 02:19:50|345.5|342.9|345.2|342.6|345.5|342.9|345.2|342.6|0
1646187600000|2022-03-02 02:20:00|344.89|342.29|344.79|342.19|344.89|342.29|344.48|341.88|0
1646187610000|2022-03-02 02:20:10|344.99|342.39|345.2|342.6|345.2|342.6|344.99|342.39|0
1646187620000|2022-03-02 02:20:20|346.02|343.42|345.61|343.01|346.22|343.62|345.61|343.01|0
1646187630000|2022-03-02 02:20:30|346.02|343.42|345.4|342.8|346.12|343.52|345.4|342.8|0
1646187640000|2022-03-02 02:20:40|345.2|342.6|345.09|342.49|345.2|342.6|345.09|342.49|0
1646187650000|2022-03-02 02:20:50|345.2|342.6|344.58|341.98|345.2|342.6|344.58|341.98|0
1646187660000|2022-03-02 02:21:00|344.99|342.39|345.4|342.8|345.61|343.01|344.99|342.39|0
1646187670000|2022-03-02 02:21:10|345.2|342.6|345.7|343.1|345.7|343.1|345.2|342.6|0
1646187680000|2022-03-02 02:21:20|345.81|343.21|345.91|343.31|346.02|343.42|345.81|343.21|0
1646187690000|2022-03-02 02:21:30|346.02|343.42|346.43|343.83|346.43|343.83|346.02|343.42|0
1646187700000|2022-03-02 02:21:40|346.73|344.13|346.02|343.42|346.73|344.13|346.02|343.42|0
1646187710000|2022-03-02 02:21:50|346.43|343.83|346.93|344.33|346.93|344.33|346.43|343.83|0
1646187720000|2022-03-02 02:22:00|346.73|344.13|347.25|344.65|347.25|344.65|346.73|344.13|0
1646187730000|2022-03-02 02:22:10|347.66|345.06|347.66|345.06|348.07|345.47|347.66|345.06|0
1646187740000|2022-03-02 02:22:20|348.07|345.47|348.69|346.09|348.69|346.09|348.07|345.47|0
1646187750000|2022-03-02 02:22:30|348.58|345.98|348.07|345.47|348.58|345.98|348.07|345.47|0
1646187760000|2022-03-02 02:22:40|347.86|345.26|347.86|345.26|348.07|345.47|347.86|345.26|0
1646187770000|2022-03-02 02:22:50|347.66|345.06|347.14|344.54|347.66|345.06|347.14|344.54|0
1646187780000|2022-03-02 02:23:00|347.45|344.85|347.34|344.74|347.45|344.85|346.52|343.92|0
1646187790000|2022-03-02 02:23:10|347.45|344.85|347.34|344.74|347.45|344.85|347.34|344.74|0
1646187800000|2022-03-02 02:23:20|347.24|344.64|347.24|344.64|347.65|345.05|347.24|344.64|0
1646187810000|2022-03-02 02:23:30|347.34|344.74|346.42|343.82|347.34|344.74|346.42|343.82|0
1646187820000|2022-03-02 02:23:40|346.32|343.72|345.9|343.3|346.32|343.72|345.81|343.21|0
1646187830000|2022-03-02 02:23:50|346.11|343.51|346.01|343.41|346.22|343.62|346.01|343.41|0
1646187840000|2022-03-02 02:24:00|345.81|343.21|345.6|343|345.81|343.21|345.6|343|0
1646187850000|2022-03-02 02:24:10|345.39|342.79|345.9|343.3|345.9|343.3|345.19|342.59|0
1646187860000|2022-03-02 02:24:20|345.49|342.89|345.39|342.79|345.49|342.89|345.39|342.79|0
1646187870000|2022-03-02 02:24:30|345.19|342.59|344.88|342.28|345.19|342.59|344.57|341.97|0
1646187880000|2022-03-02 02:24:40|344.47|341.87|345.39|342.79|345.39|342.79|344.47|341.87|0
1646187890000|2022-03-02 02:24:50|344.98|342.38|344.78|342.18|345.08|342.48|344.78|342.18|0
1646187900000|2022-03-02 02:25:00|344.98|342.38|344.78|342.18|344.98|342.38|344.78|342.18|0
1646187910000|2022-03-02 02:25:10|344.98|342.38|345.08|342.48|345.39|342.79|344.98|342.38|0
1646187920000|2022-03-02 02:25:20|345.19|342.59|344.98|342.38|345.49|342.89|344.98|342.38|0
1646187930000|2022-03-02 02:25:30|345.19|342.59|345.19|342.59|345.19|342.59|345.19|342.59|0
1646187940000|2022-03-02 02:25:40|345.39|342.79|345.39|342.79|345.39|342.79|345.29|342.69|0
1646187950000|2022-03-02 02:25:50|345.28|342.68|345.6|343|345.6|343|345.19|342.59|0
1646187960000|2022-03-02 02:26:00|345.8|343.2|345.6|343|345.8|343.2|345.6|343|0
1646187970000|2022-03-02 02:26:10|345.8|343.2|345.49|342.89|346.1|343.5|345.49|342.89|0
1646187980000|2022-03-02 02:26:20|345.08|342.48|345.28|342.68|345.28|342.68|344.78|342.18|0
1646187990000|2022-03-02 02:26:30|345.39|342.79|345.18|342.58|345.39|342.79|345.18|342.58|0
1646188000000|2022-03-02 02:26:40|345.39|342.79|345.39|342.79|345.59|342.99|345.28|342.68|0
1646188010000|2022-03-02 02:26:50|345.49|342.89|344.98|342.38|345.49|342.89|344.98|342.38|0
1646188020000|2022-03-02 02:27:00|344.77|342.17|345.08|342.48|345.08|342.48|344.67|342.07|0
1646188030000|2022-03-02 02:27:10|344.87|342.27|344.87|342.27|344.98|342.38|344.87|342.27|0
1646188040000|2022-03-02 02:27:20|345.18|342.58|344.98|342.38|345.18|342.58|344.77|342.17|0
1646188050000|2022-03-02 02:27:30|344.36|341.76|344.77|342.17|344.77|342.17|344.36|341.76|0
1646188060000|2022-03-02 02:27:40|345.18|342.58|345.18|342.58|345.18|342.58|345.18|342.58|0
1646188070000|2022-03-02 02:27:50|345.39|342.79|345.59|342.99|345.59|342.99|345.39|342.79|0
1646188080000|2022-03-02 02:28:00|346.41|343.81|346.51|343.91|346.51|343.91|346.21|343.61|0
1646188090000|2022-03-02 02:28:10|346.62|344.02|346.72|344.12|346.72|344.12|346.62|344.02|0
1646188100000|2022-03-02 02:28:20|346.62|344.02|347.03|344.43|347.03|344.43|346.62|344.02|0
1646188110000|2022-03-02 02:28:30|346.92|344.32|347.23|344.63|347.33|344.73|346.92|344.32|0
1646188120000|2022-03-02 02:28:40|347.13|344.53|347.13|344.53|347.33|344.73|346.82|344.22|0
1646188130000|2022-03-02 02:28:50|346.82|344.22|347.33|344.73|347.44|344.84|346.62|344.02|0
1646188140000|2022-03-02 02:29:00|347.23|344.63|347.03|344.43|347.23|344.63|347.03|344.43|0
1646188150000|2022-03-02 02:29:10|347.13|344.53|347.23|344.63|347.23|344.63|347.13|344.53|0
1646188160000|2022-03-02 02:29:20|347.33|344.73|346.92|344.32|347.33|344.73|346.92|344.32|0
1646188170000|2022-03-02 02:29:30|347.03|344.43|347.12|344.52|347.23|344.63|347.03|344.43|0
1646188180000|2022-03-02 02:29:40|346.82|344.22|347.03|344.43|347.03|344.43|346.82|344.22|0
1646188190000|2022-03-02 02:29:50|346.92|344.32|346.92|344.32|346.92|344.32|346.82|344.22|0
1646188200000|2022-03-02 02:30:00|346.82|344.22|345.89|343.29|346.82|344.22|345.89|343.29|0
1646188210000|2022-03-02 02:30:10|346.51|343.91|346.3|343.7|346.71|344.11|346.3|343.7|0
1646188220000|2022-03-02 02:30:20|345.89|343.29|345.59|342.99|346.2|343.6|345.59|342.99|0
1646188230000|2022-03-02 02:30:30|345.79|343.19|346.3|343.7|346.51|343.91|345.79|343.19|0
1646188240000|2022-03-02 02:30:40|346.51|343.91|346.51|343.91|346.51|343.91|346.41|343.81|0
1646188250000|2022-03-02 02:30:50|346.41|343.81|345.38|342.78|346.41|343.81|345.38|342.78|0
1646188260000|2022-03-02 02:31:00|345.59|342.99|345.59|342.99|345.68|343.08|345.48|342.88|0
1646188270000|2022-03-02 02:31:10|345.27|342.67|345.79|343.19|345.79|343.19|345.27|342.67|0
1646188280000|2022-03-02 02:31:20|346.3|343.7|346|343.4|346.3|343.7|346|343.4|0
1646188290000|2022-03-02 02:31:30|345.79|343.19|345.89|343.29|345.89|343.29|345.79|343.19|0
1646188300000|2022-03-02 02:31:40|346.2|343.6|346.09|343.49|346.2|343.6|346.09|343.49|0
1646188310000|2022-03-02 02:31:50|346.61|344.01|346.41|343.81|346.61|344.01|346.41|343.81|0
1646188320000|2022-03-02 02:32:00|346.2|343.6|346.2|343.6|346.2|343.6|345.99|343.39|0
1646188330000|2022-03-02 02:32:10|346.3|343.7|346.61|344.01|346.61|344.01|346.3|343.7|0
1646188340000|2022-03-02 02:32:20|346.82|344.22|347.12|344.52|347.12|344.52|346.82|344.22|0
1646188350000|2022-03-02 02:32:30|347.02|344.42|346.81|344.21|347.02|344.42|346.81|344.21|0
1646188360000|2022-03-02 02:32:40|347.02|344.42|346.61|344.01|347.02|344.42|346.61|344.01|0
1646188370000|2022-03-02 02:32:50|346.81|344.21|347.64|345.04|347.64|345.04|346.61|344.01|0
1646188380000|2022-03-02 02:33:00|347.32|344.72|347.64|345.04|347.84|345.24|347.32|344.72|0
1646188390000|2022-03-02 02:33:10|347.43|344.83|347.12|344.52|347.43|344.83|347.12|344.52|0
1646188400000|2022-03-02 02:33:20|347.22|344.62|347.02|344.42|347.22|344.62|347.02|344.42|0
1646188410000|2022-03-02 02:33:30|347.12|344.52|347.53|344.93|347.63|345.03|347.12|344.52|0
1646188420000|2022-03-02 02:33:40|347.63|345.03|348.46|345.86|348.46|345.86|347.63|345.03|0
1646188430000|2022-03-02 02:33:50|348.35|345.75|348.66|346.06|348.66|346.06|348.35|345.75|0
1646188440000|2022-03-02 02:34:00|348.87|346.27|348.46|345.86|349.07|346.47|348.46|345.86|0
1646188450000|2022-03-02 02:34:10|348.87|346.27|348.76|346.16|348.87|346.27|348.66|346.06|0
1646188460000|2022-03-02 02:34:20|348.66|346.06|348.66|346.06|348.66|346.06|348.66|346.06|0
1646188470000|2022-03-02 02:34:30|348.87|346.27|348.46|345.86|348.87|346.27|348.46|345.86|0
1646188480000|2022-03-02 02:34:40|348.35|345.75|348.35|345.75|348.35|345.75|348.25|345.65|0
1646188490000|2022-03-02 02:34:50|348.25|345.65|347.52|344.92|348.25|345.65|347.52|344.92|0
1646188500000|2022-03-02 02:35:00|347.63|345.03|347.43|344.83|347.84|345.24|347.43|344.83|0
1646188510000|2022-03-02 02:35:10|347.11|344.51|347.94|345.34|348.25|345.65|347.11|344.51|0
1646188520000|2022-03-02 02:35:20|347.84|345.24|347.94|345.34|348.04|345.44|347.84|345.24|0
1646188530000|2022-03-02 02:35:30|348.04|345.44|348.25|345.65|348.25|345.65|348.04|345.44|0
1646188540000|2022-03-02 02:35:40|348.45|345.85|348.96|346.36|349.07|346.47|348.45|345.85|0
1646188550000|2022-03-02 02:35:50|349.07|346.47|348.96|346.36|349.07|346.47|348.96|346.36|0
1646188560000|2022-03-02 02:36:00|348.86|346.26|349.17|346.57|349.17|346.57|348.86|346.26|0
1646188570000|2022-03-02 02:36:10|350.31|347.71|349.89|347.29|350.31|347.71|349.69|347.09|0
1646188580000|2022-03-02 02:36:20|349.99|347.39|349.99|347.39|349.99|347.39|349.99|347.39|0
1646188590000|2022-03-02 02:36:30|350.1|347.5|349.89|347.29|350.1|347.5|349.69|347.09|0
1646188600000|2022-03-02 02:36:40|350.1|347.5|349.89|347.29|350.1|347.5|349.89|347.29|0
1646188610000|2022-03-02 02:36:50|349.99|347.39|350.2|347.6|350.2|347.6|349.99|347.39|0
1646188620000|2022-03-02 02:37:00|350.3|347.7|350.1|347.5|350.3|347.7|350.1|347.5|0
1646188630000|2022-03-02 02:37:10|350.2|347.6|350.2|347.6|350.2|347.6|350.2|347.6|0
1646188640000|2022-03-02 02:37:20|350.3|347.7|349.89|347.29|350.3|347.7|349.68|347.08|0
1646188650000|2022-03-02 02:37:30|349.99|347.39|349.89|347.29|349.99|347.39|349.89|347.29|0
1646188660000|2022-03-02 02:37:40|349.68|347.08|349.37|346.77|349.68|347.08|349.27|346.67|0
1646188670000|2022-03-02 02:37:50|349.48|346.88|349.07|346.47|349.48|346.88|348.96|346.36|0
1646188680000|2022-03-02 02:38:00|348.65|346.05|348.65|346.05|348.75|346.15|348.65|346.05|0
1646188690000|2022-03-02 02:38:10|348.55|345.95|348.65|346.05|348.65|346.05|348.55|345.95|0
1646188700000|2022-03-02 02:38:20|349.07|346.47|349.27|346.67|349.27|346.67|349.07|346.47|0
1646188710000|2022-03-02 02:38:30|349.37|346.77|348.75|346.15|349.48|346.88|348.75|346.15|0
1646188720000|2022-03-02 02:38:40|349.16|346.56|349.27|346.67|349.27|346.67|349.06|346.46|0
1646188730000|2022-03-02 02:38:50|349.48|346.88|349.06|346.46|349.48|346.88|349.06|346.46|0
1646188740000|2022-03-02 02:39:00|349.16|346.56|349.06|346.46|349.27|346.67|349.06|346.46|0
1646188750000|2022-03-02 02:39:10|349.27|346.67|349.16|346.56|349.27|346.67|349.16|346.56|0
1646188760000|2022-03-02 02:39:20|349.06|346.46|349.06|346.46|349.27|346.67|349.06|346.46|0
1646188770000|2022-03-02 02:39:30|348.75|346.15|348.86|346.26|349.06|346.46|348.65|346.05|0
1646188780000|2022-03-02 02:39:40|348.96|346.36|348.86|346.26|348.96|346.36|348.86|346.26|0
1646188790000|2022-03-02 02:39:50|348.65|346.05|348.95|346.35|348.95|346.35|348.65|346.05|0
1646188800000|2022-03-02 02:40:00|348.86|346.26|348.65|346.05|348.86|346.26|348.65|346.05|0
1646188810000|2022-03-02 02:40:10|348.75|346.15|348.75|346.15|348.86|346.26|348.65|346.05|0
1646188820000|2022-03-02 02:40:20|348.65|346.05|348.54|345.94|348.65|346.05|348.54|345.94|0
1646188830000|2022-03-02 02:40:30|349.06|346.46|349.16|346.56|349.16|346.56|349.06|346.46|0
1646188840000|2022-03-02 02:40:40|349.06|346.46|349.06|346.46|349.06|346.46|349.06|346.46|0
1646188860000|2022-03-02 02:41:00|348.65|346.05|348.65|346.05|348.65|346.05|348.65|346.05|0
1646188870000|2022-03-02 02:41:10|348.44|345.84|348.24|345.64|348.44|345.84|348.24|345.64|0
1646188880000|2022-03-02 02:41:20|348.33|345.73|348.44|345.84|348.44|345.84|348.33|345.73|0
1646188890000|2022-03-02 02:41:30|348.24|345.64|347.62|345.02|348.33|345.73|347.62|345.02|0
1646188900000|2022-03-02 02:41:40|347.31|344.71|346.8|344.2|347.31|344.71|346.8|344.2|0
1646188910000|2022-03-02 02:41:50|346.39|343.79|346.39|343.79|346.59|343.99|346.39|343.79|0
1646188920000|2022-03-02 02:42:00|346.18|343.58|344.74|342.14|346.18|343.58|344.74|342.14|0
1646188930000|2022-03-02 02:42:10|344.64|342.04|343.72|341.12|344.64|342.04|343.72|341.12|0
1646188940000|2022-03-02 02:42:20|343.51|340.91|343.2|340.6|343.92|341.32|343.2|340.6|0
1646188950000|2022-03-02 02:42:30|342.49|339.89|343.31|340.71|343.31|340.71|342.49|339.89|0
1646188960000|2022-03-02 02:42:40|343.2|340.6|342.79|340.19|343.2|340.6|342.79|340.19|0
1646188970000|2022-03-02 02:42:50|342.9|340.3|342.38|339.78|343|340.4|342.38|339.78|0
1646188980000|2022-03-02 02:43:00|342.18|339.58|342.29|339.69|342.49|339.89|342.18|339.58|0
1646188990000|2022-03-02 02:43:10|342.59|339.99|343.1|340.5|343.1|340.5|342.38|339.78|0
1646189000000|2022-03-02 02:43:20|343.31|340.71|342.59|339.99|343.31|340.71|342.59|339.99|0
1646189010000|2022-03-02 02:43:30|343|340.4|342.49|339.89|343|340.4|342.49|339.89|0
1646189020000|2022-03-02 02:43:40|342.69|340.09|343.31|340.71|343.31|340.71|342.69|340.09|0
1646189030000|2022-03-02 02:43:50|343.1|340.5|343.4|340.8|343.72|341.12|343.1|340.5|0
1646189040000|2022-03-02 02:44:00|343.1|340.5|342.08|339.48|343.1|340.5|342.08|339.48|0
1646189050000|2022-03-02 02:44:10|341.87|339.27|342.28|339.68|342.38|339.78|341.77|339.17|0
1646189060000|2022-03-02 02:44:20|342.49|339.89|342.28|339.68|342.69|340.09|342.28|339.68|0
1646189070000|2022-03-02 02:44:30|342.38|339.78|341.67|339.07|342.38|339.78|341.67|339.07|0
1646189080000|2022-03-02 02:44:40|341.77|339.17|341.97|339.37|342.08|339.48|341.77|339.17|0
1646189090000|2022-03-02 02:44:50|342.28|339.68|342.38|339.78|342.38|339.78|341.97|339.37|0
1646189100000|2022-03-02 02:45:00|342.49|339.89|343.1|340.5|343.1|340.5|342.08|339.48|0
1646189110000|2022-03-02 02:45:10|342.18|339.58|343.1|340.5|343.1|340.5|341.87|339.27|0
1646189120000|2022-03-02 02:45:20|343.3|340.7|344.22|341.62|344.22|341.62|343.3|340.7|0
1646189130000|2022-03-02 02:45:30|343.71|341.11|343.92|341.32|343.92|341.32|343.61|341.01|0
1646189140000|2022-03-02 02:45:40|343.81|341.21|344.42|341.82|344.53|341.93|343.81|341.21|0
1646189150000|2022-03-02 02:45:50|344.12|341.52|343.81|341.21|344.33|341.73|343.81|341.21|0
1646189160000|2022-03-02 02:46:00|344.12|341.52|344.01|341.41|344.12|341.52|343.92|341.32|0
1646189170000|2022-03-02 02:46:10|344.22|341.62|344.74|342.14|344.74|342.14|344.22|341.62|0
1646189180000|2022-03-02 02:46:20|345.04|342.44|344.53|341.93|345.04|342.44|344.53|341.93|0
1646189190000|2022-03-02 02:46:30|344.83|342.23|344.73|342.13|344.94|342.34|344.73|342.13|0
1646189200000|2022-03-02 02:46:40|344.94|342.34|343.71|341.11|344.94|342.34|343.71|341.11|0
1646189210000|2022-03-02 02:46:50|344.01|341.41|344.12|341.52|344.12|341.52|344.01|341.41|0
1646189220000|2022-03-02 02:47:00|343.91|341.31|343.91|341.31|344.12|341.52|343.81|341.21|0
1646189230000|2022-03-02 02:47:10|343.71|341.11|343.81|341.21|343.81|341.21|343.71|341.11|0
1646189240000|2022-03-02 02:47:20|343.6|341|343.71|341.11|343.91|341.31|343.6|341|0
1646189250000|2022-03-02 02:47:30|343.91|341.31|344.32|341.72|344.32|341.72|343.91|341.31|0
1646189260000|2022-03-02 02:47:40|344.22|341.62|344.12|341.52|344.42|341.82|344.12|341.52|0
1646189270000|2022-03-02 02:47:50|344.53|341.93|345.14|342.54|345.14|342.54|344.53|341.93|0
1646189280000|2022-03-02 02:48:00|344.94|342.34|344.73|342.13|344.94|342.34|344.73|342.13|0
1646189290000|2022-03-02 02:48:10|344.62|342.02|343.81|341.21|344.62|342.02|343.81|341.21|0
1646189300000|2022-03-02 02:48:20|344.12|341.52|344.53|341.93|344.53|341.93|344.12|341.52|0
1646189310000|2022-03-02 02:48:30|344.21|341.61|344.21|341.61|344.21|341.61|344.21|341.61|0
1646189320000|2022-03-02 02:48:40|344.53|341.93|344.62|342.02|344.73|342.13|344.53|341.93|0
1646189330000|2022-03-02 02:48:50|344.53|341.93|344.21|341.61|344.73|342.13|344.21|341.61|0
1646189340000|2022-03-02 02:49:00|344.12|341.52|343.5|340.9|344.12|341.52|343.5|340.9|0
1646189350000|2022-03-02 02:49:10|343.39|340.79|343.09|340.49|343.71|341.11|343.09|340.49|0
1646189360000|2022-03-02 02:49:20|343.19|340.59|343.5|340.9|343.5|340.9|343.19|340.59|0
1646189370000|2022-03-02 02:49:30|343.6|341|343.5|340.9|343.91|341.31|343.5|340.9|0
1646189380000|2022-03-02 02:49:40|343.29|340.69|343.09|340.49|343.29|340.69|343.09|340.49|0
1646189390000|2022-03-02 02:49:50|342.78|340.18|343.29|340.69|343.29|340.69|342.78|340.18|0
1646189400000|2022-03-02 02:50:00|343.6|341|343.91|341.31|343.91|341.31|343.6|341|0
1646189410000|2022-03-02 02:50:10|344.01|341.41|344.42|341.82|344.52|341.92|344.01|341.41|0
1646189420000|2022-03-02 02:50:20|344.62|342.02|344.73|342.13|344.73|342.13|344.62|342.02|0
1646189430000|2022-03-02 02:50:30|344.83|342.23|345.75|343.15|345.96|343.36|344.83|342.23|0
1646189440000|2022-03-02 02:50:40|345.44|342.84|345.96|343.36|345.96|343.36|345.44|342.84|0
1646189450000|2022-03-02 02:50:50|345.85|343.25|345.44|342.84|345.96|343.36|345.44|342.84|0
1646189460000|2022-03-02 02:51:00|345.55|342.95|345.55|342.95|345.64|343.04|345.55|342.95|0
1646189470000|2022-03-02 02:51:10|345.34|342.74|345.14|342.54|345.55|342.95|345.14|342.54|0
1646189480000|2022-03-02 02:51:20|345.03|342.43|345.23|342.63|345.23|342.63|345.03|342.43|0
1646189490000|2022-03-02 02:51:30|345.34|342.74|345.34|342.74|345.64|343.04|345.34|342.74|0
1646189500000|2022-03-02 02:51:40|345.44|342.84|345.54|342.94|345.54|342.94|345.44|342.84|0
1646189520000|2022-03-02 02:52:00|345.13|342.53|345.34|342.74|345.34|342.74|345.13|342.53|0
1646189530000|2022-03-02 02:52:10|345.23|342.63|344.93|342.33|345.23|342.63|344.93|342.33|0
1646189540000|2022-03-02 02:52:20|345.03|342.43|344.82|342.22|345.34|342.74|344.82|342.22|0
1646189550000|2022-03-02 02:52:30|344.93|342.33|345.03|342.43|345.03|342.43|344.82|342.22|0
1646189560000|2022-03-02 02:52:40|345.13|342.53|344.93|342.33|345.13|342.53|344.82|342.22|0
1646189570000|2022-03-02 02:52:50|345.13|342.53|345.13|342.53|345.13|342.53|345.13|342.53|0
1646189580000|2022-03-02 02:53:00|345.23|342.63|345.34|342.74|345.34|342.74|345.23|342.63|0
1646189590000|2022-03-02 02:53:10|345.54|342.94|345.75|343.15|345.85|343.25|345.54|342.94|0
1646189600000|2022-03-02 02:53:20|345.85|343.25|344.31|341.71|345.85|343.25|344.31|341.71|0
1646189610000|2022-03-02 02:53:30|343.9|341.3|344.11|341.51|344.11|341.51|343.9|341.3|0
1646189620000|2022-03-02 02:53:40|344.2|341.6|343.9|341.3|344.2|341.6|343.59|340.99|0
1646189630000|2022-03-02 02:53:50|344.2|341.6|344.82|342.22|344.82|342.22|344.2|341.6|0
1646189640000|2022-03-02 02:54:00|344.72|342.12|344.31|341.71|344.72|342.12|344.11|341.51|0
1646189650000|2022-03-02 02:54:10|344|341.4|344.41|341.81|344.41|341.81|344|341.4|0
1646189660000|2022-03-02 02:54:20|344|341.4|344.2|341.6|344.31|341.71|344|341.4|0
1646189670000|2022-03-02 02:54:30|344.41|341.81|344.82|342.22|344.82|342.22|344.41|341.81|0
1646189680000|2022-03-02 02:54:40|344.92|342.32|345.33|342.73|345.33|342.73|344.82|342.22|0
1646189690000|2022-03-02 02:54:50|345.23|342.63|345.23|342.63|345.33|342.73|345.23|342.63|0
1646189700000|2022-03-02 02:55:00|345.54|342.94|345.95|343.35|345.95|343.35|345.54|342.94|0
1646189710000|2022-03-02 02:55:10|345.84|343.24|346.05|343.45|346.05|343.45|345.84|343.24|0
1646189720000|2022-03-02 02:55:20|345.95|343.35|345.13|342.53|345.95|343.35|344.92|342.32|0
1646189730000|2022-03-02 02:55:30|344.92|342.32|344.51|341.91|344.92|342.32|344.51|341.91|0
1646189740000|2022-03-02 02:55:40|344.61|342.01|344.51|341.91|344.72|342.12|344.51|341.91|0
1646189750000|2022-03-02 02:55:50|344.81|342.21|344.72|342.12|344.81|342.21|344.72|342.12|0
1646189760000|2022-03-02 02:56:00|345.22|342.62|345.54|342.94|345.74|343.14|345.22|342.62|0
1646189770000|2022-03-02 02:56:10|345.43|342.83|345.84|343.24|345.84|343.24|345.43|342.83|0
1646189780000|2022-03-02 02:56:20|345.74|343.14|345.84|343.24|345.84|343.24|345.74|343.14|0
1646189790000|2022-03-02 02:56:30|345.74|343.14|345.74|343.14|345.74|343.14|345.74|343.14|0
1646189800000|2022-03-02 02:56:40|345.63|343.03|345.63|343.03|345.63|343.03|345.63|343.03|0
1646189810000|2022-03-02 02:56:50|345.84|343.24|345.84|343.24|346.04|343.44|345.84|343.24|0
1646189820000|2022-03-02 02:57:00|345.43|342.83|345.63|343.03|345.63|343.03|345.43|342.83|0
1646189830000|2022-03-02 02:57:10|345.74|343.14|346.15|343.55|346.15|343.55|345.74|343.14|0
1646189840000|2022-03-02 02:57:20|345.84|343.24|346.56|343.96|346.56|343.96|345.84|343.24|0
1646189850000|2022-03-02 02:57:30|346.35|343.75|346.56|343.96|346.76|344.16|346.35|343.75|0
1646189860000|2022-03-02 02:57:40|346.66|344.06|346.35|343.75|346.76|344.16|346.35|343.75|0
1646189870000|2022-03-02 02:57:50|346.45|343.85|345.74|343.14|346.45|343.85|345.74|343.14|0
1646189880000|2022-03-02 02:58:00|346.15|343.55|346.56|343.96|346.56|343.96|346.15|343.55|0
1646189890000|2022-03-02 02:58:10|347.17|344.57|347.17|344.57|347.17|344.57|347.17|344.57|0
1646189900000|2022-03-02 02:58:20|347.07|344.47|347.07|344.47|347.07|344.47|346.86|344.26|0
1646189910000|2022-03-02 02:58:30|347.17|344.57|346.97|344.37|347.17|344.57|346.97|344.37|0
1646189920000|2022-03-02 02:58:40|347.17|344.57|346.56|343.96|347.79|345.19|346.56|343.96|0
1646189930000|2022-03-02 02:58:50|347.38|344.78|347.58|344.98|347.79|345.19|347.38|344.78|0
1646189940000|2022-03-02 02:59:00|347.79|345.19|348.71|346.11|348.71|346.11|347.79|345.19|0
1646189950000|2022-03-02 02:59:10|348.82|346.22|349.23|346.63|349.23|346.63|348.82|346.22|0
1646189960000|2022-03-02 02:59:20|349.33|346.73|349.12|346.52|349.33|346.73|349.02|346.42|0
1646189970000|2022-03-02 02:59:30|349.02|346.42|348.5|345.9|349.02|346.42|348.41|345.81|0
1646189980000|2022-03-02 02:59:40|348.61|346.01|348.82|346.22|348.82|346.22|348.61|346.01|0
1646189990000|2022-03-02 02:59:50|348.09|345.49|348.3|345.7|348.4|345.8|348.09|345.49|0
1646190000000|2022-03-02 03:00:00|348.61|346.01|348.82|346.22|348.82|346.22|348.61|346.01|0
1646190010000|2022-03-02 03:00:10|349.02|346.42|349.64|347.04|349.85|347.25|349.02|346.42|0
1646190020000|2022-03-02 03:00:20|349.33|346.73|349.43|346.83|349.53|346.93|349.33|346.73|0
1646190030000|2022-03-02 03:00:30|349.23|346.63|349.84|347.24|349.84|347.24|349.23|346.63|0
1646190040000|2022-03-02 03:00:40|349.64|347.04|349.64|347.04|349.84|347.24|349.64|347.04|0
1646190050000|2022-03-02 03:00:50|349.84|347.24|349.74|347.14|349.84|347.24|349.64|347.04|0
1646190060000|2022-03-02 03:01:00|350.05|347.45|350.97|348.37|350.97|348.37|350.05|347.45|0
1646190070000|2022-03-02 03:01:10|350.87|348.27|350.97|348.37|350.97|348.37|350.35|347.75|0
1646190080000|2022-03-02 03:01:20|350.87|348.27|351.18|348.58|351.29|348.69|350.87|348.27|0
1646190090000|2022-03-02 03:01:30|351.59|348.99|351.59|348.99|351.8|349.2|351.59|348.99|0
1646190100000|2022-03-02 03:01:40|351.7|349.1|352.11|349.51|352.11|349.51|351.7|349.1|0
1646190110000|2022-03-02 03:01:50|351.91|349.31|351.91|349.31|352.11|349.51|351.91|349.31|0
1646190120000|2022-03-02 03:02:00|352|349.4|351.91|349.31|352|349.4|351.91|349.31|0
1646190130000|2022-03-02 03:02:10|352.32|349.72|352.21|349.61|352.32|349.72|352.11|349.51|0
1646190140000|2022-03-02 03:02:20|352|349.4|351.7|349.1|352|349.4|351.49|348.89|0
1646190150000|2022-03-02 03:02:30|351.38|348.78|351.08|348.48|351.38|348.78|350.87|348.27|0
1646190160000|2022-03-02 03:02:40|350.87|348.27|351.28|348.68|351.28|348.68|350.87|348.27|0
1646190170000|2022-03-02 03:02:50|351.7|349.1|351.7|349.1|351.9|349.3|351.7|349.1|0
1646190180000|2022-03-02 03:03:00|352|349.4|352.21|349.61|352.21|349.61|352|349.4|0
1646190190000|2022-03-02 03:03:10|352|349.4|351.8|349.2|352|349.4|351.8|349.2|0
1646190200000|2022-03-02 03:03:20|351.7|349.1|351.28|348.68|351.7|349.1|351.28|348.68|0
1646190210000|2022-03-02 03:03:30|351.38|348.78|351.7|349.1|351.7|349.1|351.38|348.78|0
1646190220000|2022-03-02 03:03:40|351.79|349.19|351.9|349.3|351.9|349.3|351.79|349.19|0
1646190230000|2022-03-02 03:03:50|351.7|349.1|351.69|349.09|351.7|349.1|351.69|349.09|0
1646190240000|2022-03-02 03:04:00|351.9|349.3|352.11|349.51|352.11|349.51|351.9|349.3|0
1646190250000|2022-03-02 03:04:10|351.9|349.3|351.9|349.3|351.9|349.3|351.69|349.09|0
1646190260000|2022-03-02 03:04:20|351.79|349.19|351.59|348.99|351.79|349.19|351.59|348.99|0
1646190270000|2022-03-02 03:04:30|351.49|348.89|351.79|349.19|351.79|349.19|351.49|348.89|0
1646190280000|2022-03-02 03:04:40|351.49|348.89|351.49|348.89|351.49|348.89|351.28|348.68|0
1646190290000|2022-03-02 03:04:50|351.79|349.19|351.69|349.09|351.9|349.3|351.69|349.09|0
1646190300000|2022-03-02 03:05:00|351.79|349.19|351.79|349.19|351.79|349.19|351.79|349.19|0
1646190310000|2022-03-02 03:05:10|351.69|349.09|351.79|349.19|352|349.4|351.69|349.09|0
1646190320000|2022-03-02 03:05:20|351.9|349.3|351.79|349.19|351.9|349.3|351.79|349.19|0
1646190330000|2022-03-02 03:05:30|352.2|349.6|352.1|349.5|352.2|349.6|352.1|349.5|0
1646190340000|2022-03-02 03:05:40|351.9|349.3|351.69|349.09|351.9|349.3|351.69|349.09|0
1646190350000|2022-03-02 03:05:50|351.58|348.98|351.58|348.98|351.58|348.98|351.58|348.98|0
1646190360000|2022-03-02 03:06:00|351.9|349.3|351.69|349.09|352|349.4|351.69|349.09|0
1646190370000|2022-03-02 03:06:10|351.9|349.3|351.48|348.88|351.9|349.3|351.48|348.88|0
1646190380000|2022-03-02 03:06:20|351.28|348.68|351.28|348.68|351.48|348.88|351.28|348.68|0
1646190390000|2022-03-02 03:06:30|351.17|348.57|351.07|348.47|351.17|348.57|351.07|348.47|0
1646190400000|2022-03-02 03:06:40|350.25|347.65|350.66|348.06|350.66|348.06|350.25|347.65|0
1646190410000|2022-03-02 03:06:50|350.76|348.16|350.86|348.26|350.86|348.26|350.76|348.16|0
1646190420000|2022-03-02 03:07:00|350.76|348.16|351.28|348.68|351.28|348.68|350.76|348.16|0
1646190430000|2022-03-02 03:07:10|351.48|348.88|351.48|348.88|351.48|348.88|351.37|348.77|0
1646190440000|2022-03-02 03:07:20|351.28|348.68|351.48|348.88|351.48|348.88|351.28|348.68|0
1646190450000|2022-03-02 03:07:30|351.17|348.57|350.66|348.06|351.17|348.57|350.66|348.06|0
1646190460000|2022-03-02 03:07:40|350.86|348.26|350.86|348.26|350.86|348.26|350.66|348.06|0
1646190470000|2022-03-02 03:07:50|351.27|348.67|350.45|347.85|351.27|348.67|350.45|347.85|0
1646190480000|2022-03-02 03:08:00|350.65|348.05|350.65|348.05|350.65|348.05|350.65|348.05|0
1646190490000|2022-03-02 03:08:10|350.75|348.15|350.86|348.26|350.86|348.26|350.75|348.15|0
1646190500000|2022-03-02 03:08:20|351.27|348.67|351.48|348.88|351.48|348.88|351.27|348.67|0
1646190510000|2022-03-02 03:08:30|351.37|348.77|351.07|348.47|351.37|348.77|351.07|348.47|0
1646190520000|2022-03-02 03:08:40|351.27|348.67|351.37|348.77|351.37|348.77|351.27|348.67|0
1646190530000|2022-03-02 03:08:50|351.48|348.88|351.37|348.77|351.48|348.88|351.27|348.67|0
1646190540000|2022-03-02 03:09:00|351.27|348.67|351.27|348.67|351.48|348.88|351.27|348.67|0
1646190550000|2022-03-02 03:09:10|351.07|348.47|351.27|348.67|351.27|348.67|351.07|348.47|0
1646190560000|2022-03-02 03:09:20|351.48|348.88|351.16|348.56|351.48|348.88|351.16|348.56|0
1646190570000|2022-03-02 03:09:30|351.06|348.46|351.27|348.67|351.27|348.67|351.06|348.46|0
1646190580000|2022-03-02 03:09:40|351.48|348.88|351.37|348.77|351.48|348.88|351.27|348.67|0
1646190590000|2022-03-02 03:09:50|351.27|348.67|351.27|348.67|351.48|348.88|351.27|348.67|0
1646190600000|2022-03-02 03:10:00|351.16|348.56|351.68|349.08|351.68|349.08|351.16|348.56|0
1646190610000|2022-03-02 03:10:10|351.78|349.18|351.68|349.08|351.78|349.18|351.48|348.88|0
1646190620000|2022-03-02 03:10:20|351.89|349.29|351.57|348.97|351.89|349.29|351.57|348.97|0
1646190630000|2022-03-02 03:10:30|351.16|348.56|351.57|348.97|351.89|349.29|351.16|348.56|0
1646190640000|2022-03-02 03:10:40|351.78|349.18|351.68|349.08|351.78|349.18|351.68|349.08|0
1646190650000|2022-03-02 03:10:50|351.57|348.97|351.68|349.08|351.68|349.08|351.47|348.87|0
1646190670000|2022-03-02 03:11:10|351.37|348.77|351.47|348.87|351.47|348.87|351.37|348.77|0
1646190680000|2022-03-02 03:11:20|351.27|348.67|351.27|348.67|351.27|348.67|351.27|348.67|0
1646190690000|2022-03-02 03:11:30|351.16|348.56|351.06|348.46|351.16|348.56|350.85|348.25|0
1646190700000|2022-03-02 03:11:40|351.16|348.56|351.27|348.67|351.27|348.67|350.85|348.25|0
1646190710000|2022-03-02 03:11:50|351.16|348.56|351.06|348.46|351.16|348.56|351.06|348.46|0
1646190730000|2022-03-02 03:12:10|350.75|348.15|350.65|348.05|350.75|348.15|350.65|348.05|0
1646190740000|2022-03-02 03:12:20|350.23|347.63|350.44|347.84|350.65|348.05|350.23|347.63|0
1646190750000|2022-03-02 03:12:30|350.65|348.05|350.65|348.05|350.65|348.05|350.65|348.05|0
1646190760000|2022-03-02 03:12:40|350.33|347.73|350.65|348.05|350.65|348.05|350.33|347.73|0
1646190770000|2022-03-02 03:12:50|350.85|348.25|350.85|348.25|350.85|348.25|350.85|348.25|0
1646190780000|2022-03-02 03:13:00|350.95|348.35|351.68|349.08|351.68|349.08|350.95|348.35|0
1646190800000|2022-03-02 03:13:20|351.88|349.28|351.88|349.28|351.88|349.28|351.88|349.28|0
1646190810000|2022-03-02 03:13:30|351.68|349.08|351.88|349.28|351.88|349.28|351.68|349.08|0
1646190820000|2022-03-02 03:13:40|352.09|349.49|352.5|349.9|352.5|349.9|352.09|349.49|0
1646190830000|2022-03-02 03:13:50|353.12|350.52|353.95|351.35|353.95|351.35|353.12|350.52|0
1646190840000|2022-03-02 03:14:00|353.54|350.94|353.84|351.24|353.84|351.24|353.54|350.94|0
1646190850000|2022-03-02 03:14:10|353.95|351.35|353.95|351.35|353.95|351.35|353.74|351.14|0
1646190860000|2022-03-02 03:14:20|353.84|351.24|354.25|351.65|354.46|351.86|353.84|351.24|0
1646190870000|2022-03-02 03:14:30|354.16|351.56|353.74|351.14|354.16|351.56|353.74|351.14|0
1646190880000|2022-03-02 03:14:40|353.53|350.93|353.33|350.73|353.53|350.93|353.33|350.73|0
1646190890000|2022-03-02 03:14:50|353.53|350.93|353.74|351.14|353.74|351.14|353.53|350.93|0
1646190900000|2022-03-02 03:15:00|353.53|350.93|353.53|350.93|353.53|350.93|353.43|350.83|0
1646190910000|2022-03-02 03:15:10|353.63|351.03|353.53|350.93|353.63|351.03|353.53|350.93|0
1646190920000|2022-03-02 03:15:20|353.43|350.83|353.12|350.52|353.43|350.83|353.12|350.52|0
1646190930000|2022-03-02 03:15:30|353.22|350.62|353.53|350.93|353.53|350.93|353.12|350.52|0
1646190940000|2022-03-02 03:15:40|353.33|350.73|353.33|350.73|353.33|350.73|353.33|350.73|0
1646190950000|2022-03-02 03:15:50|353.32|350.72|352.29|349.69|353.32|350.72|352.29|349.69|0
1646190960000|2022-03-02 03:16:00|351.67|349.07|351.15|348.55|351.67|349.07|351.15|348.55|0
1646190970000|2022-03-02 03:16:10|351.46|348.86|351.26|348.66|351.46|348.86|351.15|348.55|0
1646190980000|2022-03-02 03:16:20|351.36|348.76|352.18|349.58|352.18|349.58|351.36|348.76|0
1646190990000|2022-03-02 03:16:30|352.08|349.48|351.98|349.38|352.08|349.48|351.88|349.28|0
1646191000000|2022-03-02 03:16:40|352.29|349.69|351.88|349.28|352.29|349.69|351.88|349.28|0
1646191010000|2022-03-02 03:16:50|351.98|349.38|352.18|349.58|352.18|349.58|351.98|349.38|0
1646191020000|2022-03-02 03:17:00|352.08|349.48|352.08|349.48|352.08|349.48|352.08|349.48|0
1646191030000|2022-03-02 03:17:10|352.18|349.58|352.29|349.69|352.5|349.9|352.18|349.58|0
1646191040000|2022-03-02 03:17:20|352.49|349.89|352.91|350.31|352.91|350.31|352.49|349.89|0
1646191050000|2022-03-02 03:17:30|352.49|349.89|352.49|349.89|352.59|349.99|352.49|349.89|0
1646191060000|2022-03-02 03:17:40|352.39|349.79|352.08|349.48|352.49|349.89|352.08|349.48|0
1646191070000|2022-03-02 03:17:50|352.18|349.58|352.18|349.58|352.18|349.58|352.08|349.48|0
1646191080000|2022-03-02 03:18:00|351.67|349.07|351.35|348.75|351.97|349.37|351.35|348.75|0
1646191090000|2022-03-02 03:18:10|351.46|348.86|351.25|348.65|351.46|348.86|351.25|348.65|0
1646191100000|2022-03-02 03:18:20|351.35|348.75|350.84|348.24|351.35|348.75|350.84|348.24|0
1646191110000|2022-03-02 03:18:30|351.05|348.45|351.05|348.45|351.05|348.45|350.94|348.34|0
1646191120000|2022-03-02 03:18:40|351.15|348.55|351.25|348.65|351.25|348.65|351.15|348.55|0
1646191130000|2022-03-02 03:18:50|351.35|348.75|351.35|348.75|351.35|348.75|351.35|348.75|0
1646191140000|2022-03-02 03:19:00|351.25|348.65|351.56|348.96|351.56|348.96|351.25|348.65|0
1646191150000|2022-03-02 03:19:10|351.66|349.06|351.46|348.86|351.66|349.06|351.46|348.86|0
1646191160000|2022-03-02 03:19:20|351.56|348.96|351.66|349.06|351.66|349.06|351.35|348.75|0
1646191170000|2022-03-02 03:19:30|351.76|349.16|351.87|349.27|352.08|349.48|351.76|349.16|0
1646191180000|2022-03-02 03:19:40|351.66|349.06|351.87|349.27|351.87|349.27|351.66|349.06|0
1646191190000|2022-03-02 03:19:50|351.76|349.16|351.76|349.16|351.76|349.16|351.76|349.16|0
1646191200000|2022-03-02 03:20:00|351.87|349.27|351.97|349.37|351.97|349.37|351.87|349.27|0
1646191210000|2022-03-02 03:20:10|352.08|349.48|351.87|349.27|352.08|349.48|351.66|349.06|0
1646191220000|2022-03-02 03:20:20|351.46|348.86|351.14|348.54|351.46|348.86|351.14|348.54|0
1646191230000|2022-03-02 03:20:30|351.25|348.65|350.94|348.34|351.25|348.65|350.94|348.34|0
1646191240000|2022-03-02 03:20:40|351.04|348.44|350.94|348.34|351.04|348.44|350.94|348.34|0
1646191250000|2022-03-02 03:20:50|351.04|348.44|350.84|348.24|351.04|348.44|350.42|347.82|0
1646191260000|2022-03-02 03:21:00|351.25|348.65|350.93|348.33|351.25|348.65|350.93|348.33|0
1646191270000|2022-03-02 03:21:10|351.04|348.44|351.25|348.65|351.25|348.65|351.04|348.44|0
1646191280000|2022-03-02 03:21:20|351.04|348.44|351.04|348.44|351.04|348.44|351.04|348.44|0
1646191290000|2022-03-02 03:21:30|350.83|348.23|351.14|348.54|351.14|348.54|350.83|348.23|0
1646191300000|2022-03-02 03:21:40|350.93|348.33|350.83|348.23|350.93|348.33|350.83|348.23|0
1646191310000|2022-03-02 03:21:50|350.93|348.33|350.93|348.33|351.04|348.44|350.93|348.33|0
1646191320000|2022-03-02 03:22:00|351.04|348.44|350.63|348.03|351.04|348.44|350.63|348.03|0
1646191330000|2022-03-02 03:22:10|350.42|347.82|350.42|347.82|350.42|347.82|350.21|347.61|0
1646191340000|2022-03-02 03:22:20|351.04|348.44|350.01|347.41|351.04|348.44|349.8|347.2|0
1646191350000|2022-03-02 03:22:30|350.11|347.51|349.6|347|350.11|347.51|349.6|347|0
1646191360000|2022-03-02 03:22:40|349.69|347.09|349.28|346.68|349.69|347.09|349.18|346.58|0
1646191370000|2022-03-02 03:22:50|349.18|346.58|349.18|346.58|349.18|346.58|349.18|346.58|0
1646191380000|2022-03-02 03:23:00|349.39|346.79|349.59|346.99|349.59|346.99|349.39|346.79|0
1646191390000|2022-03-02 03:23:10|349.39|346.79|349.39|346.79|349.39|346.79|349.39|346.79|0
1646191410000|2022-03-02 03:23:30|349.49|346.89|349.49|346.89|349.59|346.99|349.49|346.89|0
1646191420000|2022-03-02 03:23:40|349.59|346.99|347.95|345.35|349.59|346.99|347.95|345.35|0
1646191430000|2022-03-02 03:23:50|348.04|345.44|347.95|345.35|348.04|345.44|347.95|345.35|0
1646191440000|2022-03-02 03:24:00|348.04|345.44|348.36|345.76|348.56|345.96|348.04|345.44|0
1646191450000|2022-03-02 03:24:10|348.56|345.96|348.77|346.17|348.77|346.17|348.56|345.96|0
1646191460000|2022-03-02 03:24:20|348.87|346.27|349.28|346.68|349.48|346.88|348.87|346.27|0
1646191470000|2022-03-02 03:24:30|349.39|346.79|349.28|346.68|349.39|346.79|349.18|346.58|0
1646191480000|2022-03-02 03:24:40|349.38|346.78|349.28|346.68|349.38|346.78|349.28|346.68|0
1646191490000|2022-03-02 03:24:50|349.18|346.58|349.18|346.58|349.38|346.78|349.18|346.58|0
1646191500000|2022-03-02 03:25:00|349.28|346.68|349.38|346.78|349.38|346.78|349.28|346.68|0
1646191510000|2022-03-02 03:25:10|349.69|347.09|349.69|347.09|349.8|347.2|349.69|347.09|0
1646191520000|2022-03-02 03:25:20|349.8|347.2|349.8|347.2|349.8|347.2|349.69|347.09|0
1646191530000|2022-03-02 03:25:30|349.89|347.29|349.69|347.09|350|347.4|349.69|347.09|0
1646191540000|2022-03-02 03:25:40|349.8|347.2|349.38|346.78|349.8|347.2|349.38|346.78|0
1646191550000|2022-03-02 03:25:50|349.69|347.09|349.38|346.78|349.79|347.19|349.38|346.78|0
1646191560000|2022-03-02 03:26:00|349.59|346.99|349.59|346.99|349.69|347.09|349.59|346.99|0
1646191570000|2022-03-02 03:26:10|349.69|347.09|349.69|347.09|349.79|347.19|349.69|347.09|0
1646191580000|2022-03-02 03:26:20|349.79|347.19|349.59|346.99|349.79|347.19|349.59|346.99|0
1646191590000|2022-03-02 03:26:30|349.69|347.09|349.18|346.58|349.79|347.19|349.18|346.58|0
1646191600000|2022-03-02 03:26:40|349.17|346.57|348.66|346.06|349.17|346.57|348.66|346.06|0
1646191610000|2022-03-02 03:26:50|348.35|345.75|348.56|345.96|348.56|345.96|348.15|345.55|0
1646191620000|2022-03-02 03:27:00|348.66|346.06|349.17|346.57|349.17|346.57|348.66|346.06|0
1646191640000|2022-03-02 03:27:20|349.38|346.78|348.76|346.16|349.38|346.78|348.76|346.16|0
1646191650000|2022-03-02 03:27:30|348.56|345.96|348.35|345.75|348.56|345.96|348.14|345.54|0
1646191660000|2022-03-02 03:27:40|347.32|344.72|347.53|344.93|347.53|344.93|347.32|344.72|0
1646191670000|2022-03-02 03:27:50|347.32|344.72|347.53|344.93|347.53|344.93|347.32|344.72|0
1646191680000|2022-03-02 03:28:00|347.73|345.13|347.73|345.13|347.94|345.34|347.73|345.13|0
1646191690000|2022-03-02 03:28:10|347.42|344.82|347.73|345.13|347.73|345.13|347.42|344.82|0
1646191700000|2022-03-02 03:28:20|347.53|344.93|347.42|344.82|348.14|345.54|347.42|344.82|0
1646191710000|2022-03-02 03:28:30|347.52|344.92|347.73|345.13|347.73|345.13|347.52|344.92|0
1646191720000|2022-03-02 03:28:40|347.52|344.92|347.11|344.51|347.52|344.92|347.11|344.51|0
1646191730000|2022-03-02 03:28:50|346.91|344.31|347.01|344.41|347.11|344.51|346.91|344.31|0
1646191740000|2022-03-02 03:29:00|347.11|344.51|346.91|344.31|347.11|344.51|346.8|344.2|0
1646191750000|2022-03-02 03:29:10|346.7|344.1|347.01|344.41|347.11|344.51|346.7|344.1|0
1646191760000|2022-03-02 03:29:20|346.91|344.31|347.11|344.51|347.11|344.51|346.91|344.31|0
1646191770000|2022-03-02 03:29:30|347.32|344.72|347.52|344.92|347.52|344.92|347.32|344.72|0
1646191780000|2022-03-02 03:29:40|347.32|344.72|347.21|344.61|347.32|344.72|347.21|344.61|0
1646191790000|2022-03-02 03:29:50|347|344.4|347.21|344.61|347.32|344.72|347|344.4|0
1646191800000|2022-03-02 03:30:00|347.73|345.13|347.32|344.72|347.73|345.13|347.11|344.51|0
1646191810000|2022-03-02 03:30:10|347.21|344.61|347.41|344.81|347.41|344.81|347.21|344.61|0
1646191820000|2022-03-02 03:30:20|347.62|345.02|347.62|345.02|347.73|345.13|347.62|345.02|0
1646191830000|2022-03-02 03:30:30|347.83|345.23|347.41|344.81|347.83|345.23|347.41|344.81|0
1646191840000|2022-03-02 03:30:40|347.11|344.51|346.9|344.3|347.11|344.51|346.9|344.3|0
1646191850000|2022-03-02 03:30:50|347.21|344.61|347.41|344.81|347.41|344.81|347.21|344.61|0
1646191860000|2022-03-02 03:31:00|347.52|344.92|347.52|344.92|347.73|345.13|347.52|344.92|0
1646191870000|2022-03-02 03:31:10|347.82|345.22|347.93|345.33|347.93|345.33|347.82|345.22|0
1646191880000|2022-03-02 03:31:20|348.03|345.43|348.03|345.43|348.03|345.43|348.03|345.43|0
1646191890000|2022-03-02 03:31:30|348.14|345.54|347.93|345.33|348.14|345.54|347.72|345.12|0
1646191900000|2022-03-02 03:31:40|347.72|345.12|347.82|345.22|347.82|345.22|347.72|345.12|0
1646191910000|2022-03-02 03:31:50|347.72|345.12|348.03|345.43|348.03|345.43|347.72|345.12|0
1646191920000|2022-03-02 03:32:00|348.13|345.53|347.72|345.12|348.13|345.53|347.72|345.12|0
1646191930000|2022-03-02 03:32:10|347.82|345.22|347.72|345.12|347.82|345.22|347.52|344.92|0
1646191940000|2022-03-02 03:32:20|347.93|345.33|347.62|345.02|347.93|345.33|347.62|345.02|0
1646191950000|2022-03-02 03:32:30|347.72|345.12|347.72|345.12|347.72|345.12|347.72|345.12|0
1646191960000|2022-03-02 03:32:40|347.62|345.02|347.62|345.02|347.62|345.02|347.62|345.02|0
1646191970000|2022-03-02 03:32:50|347.72|345.12|347.61|345.01|347.72|345.12|347.61|345.01|0
1646191980000|2022-03-02 03:33:00|347.72|345.12|346.9|344.3|347.72|345.12|346.9|344.3|0
1646191990000|2022-03-02 03:33:10|346.79|344.19|346.9|344.3|346.9|344.3|346.69|344.09|0
1646192000000|2022-03-02 03:33:20|347.1|344.5|347|344.4|347.1|344.5|347|344.4|0
1646192010000|2022-03-02 03:33:30|347.1|344.5|347.2|344.6|347.2|344.6|347|344.4|0
1646192020000|2022-03-02 03:33:40|347.1|344.5|347.61|345.01|347.61|345.01|347.1|344.5|0
1646192030000|2022-03-02 03:33:50|347.93|345.33|348.02|345.42|348.13|345.53|347.72|345.12|0
1646192040000|2022-03-02 03:34:00|348.54|345.94|348.02|345.42|348.54|345.94|348.02|345.42|0
1646192050000|2022-03-02 03:34:10|347.92|345.32|348.54|345.94|348.54|345.94|347.92|345.32|0
1646192060000|2022-03-02 03:34:20|348.64|346.04|348.13|345.53|348.64|346.04|348.13|345.53|0
1646192070000|2022-03-02 03:34:30|347.92|345.32|347.31|344.71|347.92|345.32|347.31|344.71|0
1646192080000|2022-03-02 03:34:40|347.41|344.81|347.82|345.22|347.82|345.22|347.41|344.81|0
1646192090000|2022-03-02 03:34:50|347.31|344.71|347.82|345.22|347.82|345.22|347.31|344.71|0
1646192100000|2022-03-02 03:35:00|347.72|345.12|347.82|345.22|347.82|345.22|347.61|345.01|0
1646192110000|2022-03-02 03:35:10|347.72|345.12|347.72|345.12|347.72|345.12|347.72|345.12|0
1646192120000|2022-03-02 03:35:20|347.92|345.32|347.61|345.01|347.92|345.32|347.61|345.01|0
1646192130000|2022-03-02 03:35:30|348.02|345.42|348.23|345.63|348.23|345.63|348.02|345.42|0
1646192140000|2022-03-02 03:35:40|348.13|345.53|347.61|345.01|348.13|345.53|347.61|345.01|0
1646192150000|2022-03-02 03:35:50|347.81|345.21|347.81|345.21|347.81|345.21|347.72|345.12|0
1646192160000|2022-03-02 03:36:00|347.92|345.32|347.92|345.32|348.02|345.42|347.92|345.32|0
1646192170000|2022-03-02 03:36:10|348.02|345.42|347.92|345.32|348.02|345.42|347.81|345.21|0
1646192180000|2022-03-02 03:36:20|347.81|345.21|347.71|345.11|347.81|345.21|347.71|345.11|0
1646192190000|2022-03-02 03:36:30|347.92|345.32|348.13|345.53|348.13|345.53|347.92|345.32|0
1646192200000|2022-03-02 03:36:40|348.02|345.42|348.02|345.42|348.02|345.42|348.02|345.42|0
1646192210000|2022-03-02 03:36:50|347.92|345.32|348.02|345.42|348.02|345.42|347.92|345.32|0
1646192220000|2022-03-02 03:37:00|348.13|345.53|347.61|345.01|348.13|345.53|347.61|345.01|0
1646192230000|2022-03-02 03:37:10|347.51|344.91|346.89|344.29|347.51|344.91|346.89|344.29|0
1646192240000|2022-03-02 03:37:20|346.99|344.39|346.68|344.08|346.99|344.39|346.68|344.08|0
1646192250000|2022-03-02 03:37:30|346.99|344.39|346.89|344.29|346.99|344.39|346.89|344.29|0
1646192260000|2022-03-02 03:37:40|346.78|344.18|347.1|344.5|347.1|344.5|346.78|344.18|0
1646192270000|2022-03-02 03:37:50|346.89|344.29|346.27|343.67|346.89|344.29|346.27|343.67|0
1646192280000|2022-03-02 03:38:00|346.68|344.08|345.76|343.16|346.68|344.08|345.66|343.06|0
1646192290000|2022-03-02 03:38:10|345.45|342.85|345.25|342.65|345.45|342.85|345.25|342.65|0
1646192300000|2022-03-02 03:38:20|346.27|343.67|346.89|344.29|346.89|344.29|346.27|343.67|0
1646192310000|2022-03-02 03:38:30|346.68|344.08|347.09|344.49|347.09|344.49|346.68|344.08|0
1646192320000|2022-03-02 03:38:40|347.3|344.7|348.01|345.41|348.22|345.62|347.3|344.7|0
1646192330000|2022-03-02 03:38:50|347.6|345|348.01|345.41|348.01|345.41|347.6|345|0
1646192340000|2022-03-02 03:39:00|348.12|345.52|348.22|345.62|348.22|345.62|348.12|345.52|0
1646192350000|2022-03-02 03:39:10|348.33|345.73|348.43|345.83|348.53|345.93|348.33|345.73|0
1646192360000|2022-03-02 03:39:20|348.84|346.24|348.74|346.14|348.84|346.24|348.53|345.93|0
1646192370000|2022-03-02 03:39:30|347.5|344.9|347.71|345.11|347.81|345.21|347.5|344.9|0
1646192380000|2022-03-02 03:39:40|347.81|345.21|348.01|345.41|348.01|345.41|347.81|345.21|0
1646192390000|2022-03-02 03:39:50|348.33|345.73|348.22|345.62|348.33|345.73|348.01|345.41|0
1646192410000|2022-03-02 03:40:10|347.6|345|347.6|345|347.6|345|347.5|344.9|0
1646192420000|2022-03-02 03:40:20|347.3|344.7|347.91|345.31|347.91|345.31|347.3|344.7|0
1646192430000|2022-03-02 03:40:30|348.01|345.41|347.91|345.31|348.01|345.41|347.91|345.31|0
1646192440000|2022-03-02 03:40:40|348.32|345.72|348.12|345.52|348.32|345.72|348.12|345.52|0
1646192450000|2022-03-02 03:40:50|347.91|345.31|347.8|345.2|347.91|345.31|347.8|345.2|0
1646192460000|2022-03-02 03:41:00|347.71|345.11|347.5|344.9|347.71|345.11|347.39|344.79|0
1646192470000|2022-03-02 03:41:10|347.29|344.69|347.5|344.9|347.5|344.9|347.09|344.49|0
1646192480000|2022-03-02 03:41:20|347.39|344.79|347.5|344.9|347.5|344.9|347.29|344.69|0
1646192490000|2022-03-02 03:41:30|346.88|344.28|346.88|344.28|346.98|344.38|346.88|344.28|0
1646192500000|2022-03-02 03:41:40|347.29|344.69|347.39|344.79|347.39|344.79|347.29|344.69|0
1646192510000|2022-03-02 03:41:50|347.5|344.9|347.5|344.9|347.5|344.9|347.5|344.9|0
1646192520000|2022-03-02 03:42:00|347.39|344.79|347.39|344.79|347.5|344.9|347.19|344.59|0
1646192530000|2022-03-02 03:42:10|347.29|344.69|347.5|344.9|347.6|345|347.29|344.69|0
1646192540000|2022-03-02 03:42:20|347.39|344.79|347.5|344.9|347.5|344.9|347.39|344.79|0
1646192550000|2022-03-02 03:42:30|347.39|344.79|347.39|344.79|347.39|344.79|346.88|344.28|0
1646192560000|2022-03-02 03:42:40|347.6|345|347.39|344.79|347.6|345|347.39|344.79|0
1646192570000|2022-03-02 03:42:50|347.29|344.69|347.5|344.9|347.5|344.9|347.29|344.69|0
1646192580000|2022-03-02 03:43:00|347.59|344.99|347.5|344.9|347.59|344.99|347.5|344.9|0
1646192590000|2022-03-02 03:43:10|348.01|345.41|347.7|345.1|348.01|345.41|347.7|345.1|0
1646192600000|2022-03-02 03:43:20|347.39|344.79|347.7|345.1|347.7|345.1|347.39|344.79|0
1646192610000|2022-03-02 03:43:30|347.8|345.2|347.8|345.2|347.8|345.2|347.8|345.2|0
1646192620000|2022-03-02 03:43:40|347.7|345.1|348.11|345.51|348.11|345.51|347.7|345.1|0
1646192630000|2022-03-02 03:43:50|347.91|345.31|347.8|345.2|348.11|345.51|347.8|345.2|0
1646192640000|2022-03-02 03:44:00|347.91|345.31|347.7|345.1|347.91|345.31|347.7|345.1|0
1646192650000|2022-03-02 03:44:10|347.49|344.89|347.08|344.48|347.49|344.89|347.08|344.48|0
1646192660000|2022-03-02 03:44:20|346.98|344.38|346.88|344.28|347.08|344.48|346.88|344.28|0
1646192670000|2022-03-02 03:44:30|347.08|344.48|346.88|344.28|347.08|344.48|346.88|344.28|0
1646192680000|2022-03-02 03:44:40|347.08|344.48|347.08|344.48|347.08|344.48|347.08|344.48|0
1646192690000|2022-03-02 03:44:50|346.88|344.28|346.88|344.28|346.88|344.28|346.88|344.28|0
1646192700000|2022-03-02 03:45:00|346.97|344.37|346.87|344.27|347.08|344.48|346.87|344.27|0
1646192710000|2022-03-02 03:45:10|346.67|344.07|347.18|344.58|347.18|344.58|346.67|344.07|0
1646192720000|2022-03-02 03:45:20|346.87|344.27|346.67|344.07|346.87|344.27|346.67|344.07|0
1646192730000|2022-03-02 03:45:30|346.87|344.27|346.67|344.07|346.87|344.27|346.67|344.07|0
1646192740000|2022-03-02 03:45:40|346.87|344.27|346.46|343.86|346.97|344.37|346.46|343.86|0
1646192750000|2022-03-02 03:45:50|346.56|343.96|346.87|344.27|346.97|344.37|346.56|343.96|0
1646192760000|2022-03-02 03:46:00|347.18|344.58|347.38|344.78|347.38|344.78|347.18|344.58|0
1646192770000|2022-03-02 03:46:10|347.49|344.89|347.49|344.89|347.49|344.89|347.49|344.89|0
1646192780000|2022-03-02 03:46:20|347.28|344.68|348.2|345.6|348.2|345.6|347.28|344.68|0
1646192790000|2022-03-02 03:46:30|348.11|345.51|348.11|345.51|348.11|345.51|348.11|345.51|0
1646192800000|2022-03-02 03:46:40|347.9|345.3|347.9|345.3|347.9|345.3|347.9|345.3|0
1646192810000|2022-03-02 03:46:50|348.41|345.81|348.52|345.92|348.52|345.92|348.41|345.81|0
1646192820000|2022-03-02 03:47:00|348.41|345.81|348.1|345.5|348.41|345.81|348.1|345.5|0
1646192840000|2022-03-02 03:47:20|348.2|345.6|348.31|345.71|348.31|345.71|348.2|345.6|0
1646192850000|2022-03-02 03:47:30|348.41|345.81|348.93|346.33|348.93|346.33|348.41|345.81|0
1646192860000|2022-03-02 03:47:40|349.13|346.53|349.85|347.25|349.85|347.25|349.13|346.53|0
1646192870000|2022-03-02 03:47:50|349.96|347.36|350.16|347.56|350.16|347.56|349.96|347.36|0
1646192880000|2022-03-02 03:48:00|350.37|347.77|350.58|347.98|350.78|348.18|350.37|347.77|0
1646192890000|2022-03-02 03:48:10|350.37|347.77|350.16|347.56|350.37|347.77|350.16|347.56|0
1646192900000|2022-03-02 03:48:20|349.96|347.36|350.16|347.56|350.16|347.56|349.96|347.36|0
1646192910000|2022-03-02 03:48:30|350.06|347.46|350.05|347.45|350.16|347.56|350.05|347.45|0
1646192920000|2022-03-02 03:48:40|349.96|347.36|350.37|347.77|350.37|347.77|349.96|347.36|0
1646192930000|2022-03-02 03:48:50|350.16|347.56|350.57|347.97|350.57|347.97|350.16|347.56|0
1646192940000|2022-03-02 03:49:00|350.67|348.07|350.78|348.18|350.88|348.28|350.67|348.07|0
1646192950000|2022-03-02 03:49:10|350.57|347.97|350.57|347.97|350.57|347.97|350.57|347.97|0
1646192960000|2022-03-02 03:49:20|350.78|348.18|350.99|348.39|350.99|348.39|350.78|348.18|0
1646192970000|2022-03-02 03:49:30|351.19|348.59|351.08|348.48|351.19|348.59|350.88|348.28|0
1646192980000|2022-03-02 03:49:40|350.99|348.39|350.88|348.28|350.99|348.39|350.88|348.28|0
1646192990000|2022-03-02 03:49:50|350.78|348.18|350.57|347.97|350.78|348.18|350.46|347.86|0
1646193000000|2022-03-02 03:50:00|350.37|347.77|349.85|347.25|350.37|347.77|349.85|347.25|0
1646193010000|2022-03-02 03:50:10|350.37|347.77|350.26|347.66|350.37|347.77|350.26|347.66|0
1646193020000|2022-03-02 03:50:20|350.36|347.76|350.57|347.97|350.67|348.07|350.36|347.76|0
1646193030000|2022-03-02 03:50:30|350.78|348.18|350.88|348.28|350.98|348.38|350.78|348.18|0
1646193040000|2022-03-02 03:50:40|350.78|348.18|350.57|347.97|350.78|348.18|350.57|347.97|0
1646193050000|2022-03-02 03:50:50|350.46|347.86|350.78|348.18|350.88|348.28|350.46|347.86|0
1646193060000|2022-03-02 03:51:00|350.88|348.28|350.98|348.38|350.98|348.38|350.78|348.18|0
1646193080000|2022-03-02 03:51:20|350.87|348.27|350.78|348.18|351.19|348.59|350.78|348.18|0
1646193090000|2022-03-02 03:51:30|350.87|348.27|350.46|347.86|350.87|348.27|350.46|347.86|0
1646193100000|2022-03-02 03:51:40|350.36|347.76|350.25|347.65|350.36|347.76|350.25|347.65|0
1646193110000|2022-03-02 03:51:50|350.16|347.56|350.16|347.56|350.16|347.56|350.16|347.56|0
1646193120000|2022-03-02 03:52:00|350.36|347.76|350.36|347.76|350.36|347.76|350.36|347.76|0
1646193140000|2022-03-02 03:52:20|350.15|347.55|350.15|347.55|350.15|347.55|350.05|347.45|0
1646193150000|2022-03-02 03:52:30|350.36|347.76|350.57|347.97|350.77|348.17|350.36|347.76|0
1646193160000|2022-03-02 03:52:40|350.67|348.07|350.77|348.17|350.77|348.17|350.67|348.07|0
1646193170000|2022-03-02 03:52:50|350.66|348.06|350.66|348.06|350.66|348.06|350.66|348.06|0
1646193180000|2022-03-02 03:53:00|350.77|348.17|350.87|348.27|350.87|348.27|350.77|348.17|0
1646193190000|2022-03-02 03:53:10|350.66|348.06|350.87|348.27|350.87|348.27|350.66|348.06|0
1646193200000|2022-03-02 03:53:20|350.98|348.38|350.98|348.38|350.98|348.38|350.98|348.38|0
1646193210000|2022-03-02 03:53:30|350.87|348.27|350.56|347.96|350.98|348.38|350.56|347.96|0
1646193220000|2022-03-02 03:53:40|350.25|347.65|350.25|347.65|350.25|347.65|350.15|347.55|0
1646193230000|2022-03-02 03:53:50|350.36|347.76|350.46|347.86|350.46|347.86|350.25|347.65|0
1646193240000|2022-03-02 03:54:00|350.36|347.76|350.56|347.96|350.56|347.96|350.36|347.76|0
1646193250000|2022-03-02 03:54:10|350.46|347.86|350.46|347.86|350.46|347.86|350.46|347.86|0
1646193260000|2022-03-02 03:54:20|350.56|347.96|350.56|347.96|350.56|347.96|350.46|347.86|0
1646193270000|2022-03-02 03:54:30|350.46|347.86|350.56|347.96|350.56|347.96|350.46|347.86|0
1646193280000|2022-03-02 03:54:40|350.46|347.86|350.36|347.76|350.46|347.86|350.36|347.76|0
1646193300000|2022-03-02 03:55:00|350.97|348.37|350.77|348.17|350.97|348.37|350.77|348.17|0
1646193310000|2022-03-02 03:55:10|350.87|348.27|350.97|348.37|350.97|348.37|350.87|348.27|0
1646193320000|2022-03-02 03:55:20|350.87|348.27|351.18|348.58|351.18|348.58|350.87|348.27|0
1646193330000|2022-03-02 03:55:30|350.77|348.17|350.77|348.17|350.77|348.17|350.77|348.17|0
1646193340000|2022-03-02 03:55:40|350.66|348.06|350.56|347.96|350.66|348.06|350.56|347.96|0
1646193350000|2022-03-02 03:55:50|350.77|348.17|350.77|348.17|350.77|348.17|350.77|348.17|0
1646193360000|2022-03-02 03:56:00|351.07|348.47|351.18|348.58|351.18|348.58|350.97|348.37|0
1646193370000|2022-03-02 03:56:10|350.97|348.37|350.97|348.37|350.97|348.37|350.97|348.37|0
1646193390000|2022-03-02 03:56:30|351.18|348.58|351.38|348.78|351.38|348.78|351.18|348.58|0
1646193400000|2022-03-02 03:56:40|351.07|348.47|350.97|348.37|351.18|348.58|350.97|348.37|0
1646193410000|2022-03-02 03:56:50|351.07|348.47|351.07|348.47|351.07|348.47|351.07|348.47|0
1646193420000|2022-03-02 03:57:00|351.28|348.68|350.76|348.16|351.28|348.68|350.76|348.16|0
1646193430000|2022-03-02 03:57:10|350.56|347.96|350.86|348.26|350.86|348.26|350.56|347.96|0
1646193440000|2022-03-02 03:57:20|350.97|348.37|350.86|348.26|350.97|348.37|350.86|348.26|0
1646193450000|2022-03-02 03:57:30|350.76|348.16|350.66|348.06|350.76|348.16|350.56|347.96|0
1646193460000|2022-03-02 03:57:40|350.76|348.16|350.86|348.26|350.86|348.26|350.76|348.16|0
1646193470000|2022-03-02 03:57:50|350.97|348.37|350.97|348.37|350.97|348.37|350.97|348.37|0
1646193480000|2022-03-02 03:58:00|350.76|348.16|350.65|348.05|350.76|348.16|350.65|348.05|0
1646193490000|2022-03-02 03:58:10|350.76|348.16|350.76|348.16|350.76|348.16|350.76|348.16|0
1646193500000|2022-03-02 03:58:20|350.65|348.05|350.76|348.16|350.76|348.16|350.65|348.05|0
1646193510000|2022-03-02 03:58:30|350.65|348.05|350.76|348.16|350.76|348.16|350.65|348.05|0
1646193520000|2022-03-02 03:58:40|350.86|348.26|350.55|347.95|350.86|348.26|350.55|347.95|0
1646193530000|2022-03-02 03:58:50|350.35|347.75|350.76|348.16|350.76|348.16|350.35|347.75|0
1646193550000|2022-03-02 03:59:10|350.65|348.05|350.76|348.16|350.76|348.16|350.65|348.05|0
1646193570000|2022-03-02 03:59:30|350.97|348.37|351.06|348.46|351.17|348.57|350.97|348.37|0
1646193580000|2022-03-02 03:59:40|351.17|348.57|350.97|348.37|351.17|348.57|350.97|348.37|0
1646193590000|2022-03-02 03:59:50|350.96|348.36|350.76|348.16|350.96|348.36|350.76|348.16|0
1646193600000|2022-03-02 04:00:00|351.38|348.78|351.38|348.78|351.38|348.78|351.38|348.78|0
1646193610000|2022-03-02 04:00:10|351.58|348.98|351.48|348.88|351.58|348.98|351.48|348.88|0
1646193620000|2022-03-02 04:00:20|351.38|348.78|351.38|348.78|351.38|348.78|351.17|348.57|0
1646193630000|2022-03-02 04:00:30|351.17|348.57|351.38|348.78|351.38|348.78|351.17|348.57|0
1646193640000|2022-03-02 04:00:40|351.17|348.57|351.38|348.78|351.38|348.78|351.17|348.57|0
1646193650000|2022-03-02 04:00:50|351.47|348.87|351.47|348.87|351.47|348.87|351.47|348.87|0
1646193660000|2022-03-02 04:01:00|351.58|348.98|351.17|348.57|351.58|348.98|351.17|348.57|0
1646193670000|2022-03-02 04:01:10|351.06|348.46|350.96|348.36|351.06|348.46|350.76|348.16|0
1646193680000|2022-03-02 04:01:20|350.65|348.05|350.76|348.16|350.76|348.16|350.65|348.05|0
1646193690000|2022-03-02 04:01:30|350.55|347.95|350.55|347.95|350.55|347.95|350.44|347.84|0
1646193700000|2022-03-02 04:01:40|350.34|347.74|350.34|347.74|350.34|347.74|350.34|347.74|0
1646193720000|2022-03-02 04:02:00|350.23|347.63|350.34|347.74|350.34|347.74|350.23|347.63|0
1646193730000|2022-03-02 04:02:10|350.23|347.63|349.82|347.22|350.23|347.63|349.62|347.02|0
1646193740000|2022-03-02 04:02:20|350.13|347.53|349.87|347.27|350.34|347.74|349.87|347.27|0
1646193750000|2022-03-02 04:02:30|349.66|347.06|349.32|346.72|349.66|347.06|349.32|346.72|0
1646193760000|2022-03-02 04:02:40|349.19|346.59|349.19|346.59|349.19|346.59|349.09|346.49|0
1646193770000|2022-03-02 04:02:50|349.09|346.49|349.19|346.59|349.19|346.59|349.09|346.49|0
1646193780000|2022-03-02 04:03:00|348.99|346.39|349.19|346.59|349.19|346.59|348.99|346.39|0
1646193790000|2022-03-02 04:03:10|349.09|346.49|350.23|347.63|350.23|347.63|349.09|346.49|0
1646193810000|2022-03-02 04:03:30|349.61|347.01|349.5|346.9|349.61|347.01|349.5|346.9|0
1646193820000|2022-03-02 04:03:40|349.4|346.8|349.29|346.69|349.4|346.8|349.29|346.69|0
1646193830000|2022-03-02 04:03:50|349.4|346.8|348.98|346.38|349.4|346.8|348.98|346.38|0
1646193840000|2022-03-02 04:04:00|348.88|346.28|348.88|346.28|348.98|346.38|348.88|346.28|0
1646193850000|2022-03-02 04:04:10|348.67|346.07|348.78|346.18|348.78|346.18|348.67|346.07|0
1646193860000|2022-03-02 04:04:20|349.19|346.59|348.98|346.38|349.19|346.59|348.98|346.38|0
1646193870000|2022-03-02 04:04:30|349.29|346.69|349.4|346.8|349.4|346.8|349.29|346.69|0
1646193880000|2022-03-02 04:04:40|349.5|346.9|349.5|346.9|349.5|346.9|349.5|346.9|0
1646193890000|2022-03-02 04:04:50|349.6|347|349.6|347|349.6|347|349.4|346.8|0
1646193900000|2022-03-02 04:05:00|349.5|346.9|349.4|346.8|349.5|346.9|349.4|346.8|0
1646193910000|2022-03-02 04:05:10|349.29|346.69|349.19|346.59|349.29|346.69|348.98|346.38|0
1646193920000|2022-03-02 04:05:20|349.08|346.48|349.19|346.59|349.19|346.59|348.98|346.38|0
1646193930000|2022-03-02 04:05:30|349.08|346.48|348.57|345.97|349.08|346.48|348.57|345.97|0
1646193940000|2022-03-02 04:05:40|348.46|345.86|348.46|345.86|348.57|345.97|348.46|345.86|0
1646193950000|2022-03-02 04:05:50|348.36|345.76|348.57|345.97|348.57|345.97|348.36|345.76|0
1646193960000|2022-03-02 04:06:00|348.46|345.86|347.33|344.73|348.57|345.97|347.33|344.73|0
1646193970000|2022-03-02 04:06:10|347.12|344.52|346.09|343.49|347.12|344.52|346.09|343.49|0
1646193980000|2022-03-02 04:06:20|346.5|343.9|346.3|343.7|346.5|343.9|346.09|343.49|0
1646193990000|2022-03-02 04:06:30|346.5|343.9|346.71|344.11|346.71|344.11|346.5|343.9|0
1646194000000|2022-03-02 04:06:40|346.91|344.31|346.91|344.31|346.91|344.31|346.91|344.31|0
1646194010000|2022-03-02 04:06:50|347.12|344.52|347.33|344.73|347.33|344.73|347.12|344.52|0
1646194020000|2022-03-02 04:07:00|347.12|344.52|346.91|344.31|347.12|344.52|346.91|344.31|0
1646194030000|2022-03-02 04:07:10|346.81|344.21|346.81|344.21|346.81|344.21|346.81|344.21|0
1646194040000|2022-03-02 04:07:20|346.91|344.31|346.91|344.31|346.91|344.31|346.91|344.31|0
1646194050000|2022-03-02 04:07:30|346.71|344.11|346.71|344.11|346.71|344.11|346.71|344.11|0
1646194060000|2022-03-02 04:07:40|346.39|343.79|346.19|343.59|346.39|343.79|346.19|343.59|0
1646194070000|2022-03-02 04:07:50|346.29|343.69|346.6|344|346.71|344.11|346.29|343.69|0
1646194080000|2022-03-02 04:08:00|346.5|343.9|346.71|344.11|346.71|344.11|346.5|343.9|0
1646194090000|2022-03-02 04:08:10|346.6|344|346.7|344.1|346.7|344.1|346.6|344|0
1646194100000|2022-03-02 04:08:20|346.91|344.31|346.91|344.31|346.91|344.31|346.91|344.31|0
1646194110000|2022-03-02 04:08:30|347.01|344.41|347.12|344.52|347.12|344.52|347.01|344.41|0
1646194120000|2022-03-02 04:08:40|347.32|344.72|347.22|344.62|347.53|344.93|347.22|344.62|0
1646194130000|2022-03-02 04:08:50|347.32|344.72|347.22|344.62|347.32|344.72|347.22|344.62|0
1646194140000|2022-03-02 04:09:00|347.12|344.52|347.12|344.52|347.12|344.52|346.91|344.31|0
1646194150000|2022-03-02 04:09:10|347.21|344.61|347.12|344.52|347.21|344.61|347.01|344.41|0
1646194160000|2022-03-02 04:09:20|347.32|344.72|347.53|344.93|347.53|344.93|347.32|344.72|0
1646194170000|2022-03-02 04:09:30|347.32|344.72|347.42|344.82|347.42|344.82|347.21|344.61|0
1646194180000|2022-03-02 04:09:40|347.94|345.34|347.63|345.03|347.94|345.34|347.63|345.03|0
1646194190000|2022-03-02 04:09:50|347.94|345.34|347.83|345.23|347.94|345.34|347.73|345.13|0
1646194200000|2022-03-02 04:10:00|347.94|345.34|348.15|345.55|348.15|345.55|347.94|345.34|0
1646194210000|2022-03-02 04:10:10|348.35|345.75|348.66|346.06|348.66|346.06|348.35|345.75|0
1646194220000|2022-03-02 04:10:20|348.77|346.17|348.77|346.17|348.86|346.26|348.77|346.17|0
1646194230000|2022-03-02 04:10:30|348.86|346.26|348.77|346.17|348.86|346.26|348.56|345.96|0
1646194240000|2022-03-02 04:10:40|348.86|346.26|349.18|346.58|349.18|346.58|348.86|346.26|0
1646194250000|2022-03-02 04:10:50|349.39|346.79|348.97|346.37|349.39|346.79|348.97|346.37|0
1646194260000|2022-03-02 04:11:00|349.07|346.47|348.35|345.75|349.07|346.47|348.35|345.75|0
1646194270000|2022-03-02 04:11:10|348.56|345.96|348.24|345.64|348.56|345.96|348.14|345.54|0
1646194280000|2022-03-02 04:11:20|348.35|345.75|348.45|345.85|348.45|345.85|348.35|345.75|0
1646194290000|2022-03-02 04:11:30|348.35|345.75|348.35|345.75|348.35|345.75|348.35|345.75|0
1646194300000|2022-03-02 04:11:40|348.56|345.96|348.56|345.96|348.56|345.96|348.56|345.96|0
1646194310000|2022-03-02 04:11:50|348.45|345.85|347.94|345.34|348.45|345.85|347.94|345.34|0
1646194320000|2022-03-02 04:12:00|347.83|345.23|347.73|345.13|347.83|345.23|347.73|345.13|0
1646194330000|2022-03-02 04:12:10|347.52|344.92|347.73|345.13|347.73|345.13|347.52|344.92|0
1646194340000|2022-03-02 04:12:20|348.14|345.54|347.94|345.34|348.14|345.54|347.94|345.34|0
1646194350000|2022-03-02 04:12:30|347.93|345.33|347.73|345.13|347.93|345.33|347.73|345.13|0
1646194360000|2022-03-02 04:12:40|347.83|345.23|347.83|345.23|347.83|345.23|347.83|345.23|0
1646194370000|2022-03-02 04:12:50|347.93|345.33|348.14|345.54|348.14|345.54|347.83|345.23|0
1646194380000|2022-03-02 04:13:00|348.03|345.43|348.14|345.54|348.14|345.54|348.03|345.43|0
1646194400000|2022-03-02 04:13:20|348.45|345.85|348.55|345.95|348.55|345.95|348.45|345.85|0
1646194410000|2022-03-02 04:13:30|348.65|346.05|348.65|346.05|348.65|346.05|348.55|345.95|0
1646194420000|2022-03-02 04:13:40|348.45|345.85|348.76|346.16|348.76|346.16|348.35|345.75|0
1646194440000|2022-03-02 04:14:00|348.65|346.05|348.65|346.05|348.65|346.05|348.65|346.05|0
1646194450000|2022-03-02 04:14:10|348.76|346.16|348.55|345.95|348.76|346.16|348.55|345.95|0
1646194460000|2022-03-02 04:14:20|348.44|345.84|348.44|345.84|348.44|345.84|348.44|345.84|0
1646194470000|2022-03-02 04:14:30|348.55|345.95|348.55|345.95|348.55|345.95|348.55|345.95|0
1646194480000|2022-03-02 04:14:40|348.44|345.84|348.34|345.74|348.44|345.84|348.34|345.74|0
1646194490000|2022-03-02 04:14:50|347.93|345.33|347.93|345.33|347.93|345.33|347.93|345.33|0
1646194500000|2022-03-02 04:15:00|348.55|345.95|348.55|345.95|348.55|345.95|348.55|345.95|0
1646194510000|2022-03-02 04:15:10|348.65|346.05|348.96|346.36|348.96|346.36|348.65|346.05|0
1646194520000|2022-03-02 04:15:20|349.17|346.57|349.17|346.57|349.17|346.57|349.17|346.57|0
1646194530000|2022-03-02 04:15:30|348.76|346.16|348.85|346.25|348.85|346.25|348.76|346.16|0
1646194540000|2022-03-02 04:15:40|348.96|346.36|349.17|346.57|349.17|346.57|348.96|346.36|0
1646194550000|2022-03-02 04:15:50|349.38|346.78|349.38|346.78|349.38|346.78|349.38|346.78|0
1646194560000|2022-03-02 04:16:00|349.58|346.98|350.62|348.02|350.62|348.02|349.58|346.98|0
1646194580000|2022-03-02 04:16:20|350.51|347.91|350.41|347.81|350.51|347.91|350.41|347.81|0
1646194590000|2022-03-02 04:16:30|350.62|348.02|350.72|348.12|350.82|348.22|350.62|348.02|0
1646194600000|2022-03-02 04:16:40|350.62|348.02|350.82|348.22|350.82|348.22|350.62|348.02|0
1646194610000|2022-03-02 04:16:50|350.92|348.32|350.62|348.02|350.92|348.32|350.62|348.02|0
1646194620000|2022-03-02 04:17:00|350.41|347.81|350.41|347.81|350.41|347.81|349.99|347.39|0
1646194630000|2022-03-02 04:17:10|350.2|347.6|350.2|347.6|350.2|347.6|349.99|347.39|0
1646194640000|2022-03-02 04:17:20|350.3|347.7|350.61|348.01|350.61|348.01|350.2|347.6|0
1646194650000|2022-03-02 04:17:30|350.41|347.81|350.41|347.81|350.51|347.91|350.41|347.81|0
1646194660000|2022-03-02 04:17:40|350.61|348.01|350.61|348.01|350.61|348.01|350.61|348.01|0
1646194670000|2022-03-02 04:17:50|350.51|347.91|350.41|347.81|350.61|348.01|350.41|347.81|0
1646194680000|2022-03-02 04:18:00|350.2|347.6|349.78|347.18|350.2|347.6|349.78|347.18|0
1646194690000|2022-03-02 04:18:10|349.58|346.98|350.2|347.6|350.2|347.6|349.58|346.98|0
1646194700000|2022-03-02 04:18:20|349.99|347.39|349.99|347.39|349.99|347.39|349.99|347.39|0
1646194710000|2022-03-02 04:18:30|349.88|347.28|350.71|348.11|350.71|348.11|349.88|347.28|0
1646194720000|2022-03-02 04:18:40|350.82|348.22|351.03|348.43|351.03|348.43|350.82|348.22|0
1646194730000|2022-03-02 04:18:50|350.92|348.32|350.92|348.32|350.92|348.32|350.82|348.22|0
1646194740000|2022-03-02 04:19:00|350.82|348.22|350.71|348.11|351.23|348.63|350.71|348.11|0
1646194750000|2022-03-02 04:19:10|350.82|348.22|350.61|348.01|350.82|348.22|350.61|348.01|0
1646194760000|2022-03-02 04:19:20|350.4|347.8|349.99|347.39|350.4|347.8|349.99|347.39|0
1646194770000|2022-03-02 04:19:30|350.2|347.6|350.5|347.9|350.5|347.9|350.2|347.6|0
1646194780000|2022-03-02 04:19:40|350.61|348.01|350.4|347.8|350.61|348.01|350.4|347.8|0
1646194790000|2022-03-02 04:19:50|350.2|347.6|350.2|347.6|350.2|347.6|349.99|347.39|0
1646194800000|2022-03-02 04:20:00|350.4|347.8|349.99|347.39|350.4|347.8|349.99|347.39|0
1646194810000|2022-03-02 04:20:10|350.29|347.69|349.99|347.39|350.29|347.69|349.99|347.39|0
1646194820000|2022-03-02 04:20:20|350.29|347.69|350.29|347.69|350.29|347.69|350.29|347.69|0
1646194830000|2022-03-02 04:20:30|349.99|347.39|349.78|347.18|349.99|347.39|349.57|346.97|0
1646194840000|2022-03-02 04:20:40|349.99|347.39|349.99|347.39|349.99|347.39|349.99|347.39|0
1646194850000|2022-03-02 04:20:50|349.78|347.18|349.78|347.18|349.78|347.18|349.78|347.18|0
1646194870000|2022-03-02 04:21:10|349.57|346.97|349.57|346.97|349.57|346.97|349.57|346.97|0
1646194880000|2022-03-02 04:21:20|349.36|346.76|349.16|346.56|349.36|346.76|349.16|346.56|0
1646194890000|2022-03-02 04:21:30|349.05|346.45|349.57|346.97|349.57|346.97|349.05|346.45|0
1646194900000|2022-03-02 04:21:40|349.46|346.86|349.57|346.97|349.57|346.97|349.26|346.66|0
1646194910000|2022-03-02 04:21:50|349.46|346.86|349.57|346.97|349.57|346.97|349.46|346.86|0
1646194920000|2022-03-02 04:22:00|349.78|347.18|349.78|347.18|349.78|347.18|349.78|347.18|0
1646194930000|2022-03-02 04:22:10|349.67|347.07|349.57|346.97|349.67|347.07|349.46|346.86|0
1646194940000|2022-03-02 04:22:20|349.46|346.86|349.46|346.86|349.46|346.86|349.46|346.86|0
1646194950000|2022-03-02 04:22:30|349.57|346.97|349.57|346.97|349.57|346.97|349.57|346.97|0
1646194960000|2022-03-02 04:22:40|349.67|347.07|349.78|347.18|349.78|347.18|349.67|347.07|0
1646194970000|2022-03-02 04:22:50|349.46|346.86|349.36|346.76|349.57|346.97|349.36|346.76|0
1646194980000|2022-03-02 04:23:00|349.46|346.86|349.25|346.65|349.46|346.86|349.25|346.65|0
1646194990000|2022-03-02 04:23:10|349.36|346.76|349.67|347.07|349.77|347.17|349.36|346.76|0
1646195000000|2022-03-02 04:23:20|349.77|347.17|349.77|347.17|349.77|347.17|349.77|347.17|0
1646195010000|2022-03-02 04:23:30|350.08|347.48|349.77|347.17|350.08|347.48|349.77|347.17|0
1646195020000|2022-03-02 04:23:40|349.67|347.07|349.67|347.07|349.67|347.07|349.67|347.07|0
1646195030000|2022-03-02 04:23:50|349.77|347.17|349.77|347.17|349.77|347.17|349.77|347.17|0
1646195040000|2022-03-02 04:24:00|349.67|347.07|349.67|347.07|349.67|347.07|349.67|347.07|0
1646195050000|2022-03-02 04:24:10|349.57|346.97|349.36|346.76|349.57|346.97|349.36|346.76|0
1646195060000|2022-03-02 04:24:20|348.95|346.35|348.95|346.35|348.95|346.35|348.95|346.35|0
1646195070000|2022-03-02 04:24:30|348.94|346.34|348.32|345.72|348.94|346.34|348.32|345.72|0
1646195090000|2022-03-02 04:24:50|348.12|345.52|348.12|345.52|348.12|345.52|348.12|345.52|0
1646195100000|2022-03-02 04:25:00|348.01|345.41|347.7|345.1|348.01|345.41|347.7|345.1|0
1646195110000|2022-03-02 04:25:10|347.5|344.9|347.7|345.1|347.8|345.2|347.5|344.9|0
1646195120000|2022-03-02 04:25:20|347.5|344.9|347.39|344.79|347.5|344.9|347.39|344.79|0
1646195130000|2022-03-02 04:25:30|347.5|344.9|347.5|344.9|347.5|344.9|347.5|344.9|0
1646195140000|2022-03-02 04:25:40|347.29|344.69|347.91|345.31|347.91|345.31|347.29|344.69|0
1646195150000|2022-03-02 04:25:50|347.7|345.1|347.91|345.31|347.91|345.31|347.7|345.1|0
1646195160000|2022-03-02 04:26:00|347.7|345.1|348.01|345.41|348.01|345.41|347.7|345.1|0
1646195170000|2022-03-02 04:26:10|347.91|345.31|347.7|345.1|347.91|345.31|347.7|345.1|0
1646195180000|2022-03-02 04:26:20|347.8|345.2|347.91|345.31|348.01|345.41|347.8|345.2|0
1646195190000|2022-03-02 04:26:30|347.8|345.2|347.8|345.2|347.91|345.31|347.8|345.2|0
1646195200000|2022-03-02 04:26:40|347.91|345.31|347.59|344.99|347.91|345.31|347.59|344.99|0
1646195210000|2022-03-02 04:26:50|347.7|345.1|347.8|345.2|347.91|345.31|347.7|345.1|0
1646195220000|2022-03-02 04:27:00|347.49|344.89|348.01|345.41|348.01|345.41|347.49|344.89|0
1646195230000|2022-03-02 04:27:10|347.91|345.31|347.91|345.31|347.91|345.31|347.91|345.31|0
1646195240000|2022-03-02 04:27:20|347.8|345.2|347.8|345.2|347.8|345.2|347.8|345.2|0
1646195260000|2022-03-02 04:27:40|347.91|345.31|347.91|345.31|347.91|345.31|347.91|345.31|0
1646195270000|2022-03-02 04:27:50|347.9|345.3|348|345.4|348|345.4|347.9|345.3|0
1646195280000|2022-03-02 04:28:00|347.9|345.3|347.7|345.1|347.9|345.3|347.7|345.1|0
1646195290000|2022-03-02 04:28:10|347.49|344.89|347.49|344.89|347.49|344.89|347.49|344.89|0
1646195300000|2022-03-02 04:28:20|347.59|344.99|347.9|345.3|347.9|345.3|347.59|344.99|0
1646195310000|2022-03-02 04:28:30|348.11|345.51|348.21|345.61|348.21|345.61|347.9|345.3|0
1646195320000|2022-03-02 04:28:40|348.11|345.51|348.32|345.72|348.32|345.72|348.11|345.51|0
1646195330000|2022-03-02 04:28:50|347.9|345.3|347.9|345.3|347.9|345.3|347.9|345.3|0
1646195340000|2022-03-02 04:29:00|348|345.4|348.21|345.61|348.21|345.61|348|345.4|0
1646195350000|2022-03-02 04:29:10|348.11|345.51|348.32|345.72|348.32|345.72|348.11|345.51|0
1646195360000|2022-03-02 04:29:20|348.41|345.81|348.73|346.13|348.73|346.13|348.41|345.81|0
1646195370000|2022-03-02 04:29:30|348.52|345.92|348.31|345.71|348.52|345.92|348.31|345.71|0
1646195380000|2022-03-02 04:29:40|348.52|345.92|348.52|345.92|348.52|345.92|348.52|345.92|0
1646195400000|2022-03-02 04:30:00|348.73|346.13|348.73|346.13|348.73|346.13|348.73|346.13|0
1646195410000|2022-03-02 04:30:10|348.83|346.23|348.93|346.33|348.93|346.33|348.83|346.23|0
1646195420000|2022-03-02 04:30:20|348.73|346.13|348.83|346.23|348.83|346.23|348.73|346.13|0
1646195430000|2022-03-02 04:30:30|348.93|346.33|349.35|346.75|349.35|346.75|348.93|346.33|0
1646195450000|2022-03-02 04:30:50|349.24|346.64|349.14|346.54|349.24|346.64|349.14|346.54|0
1646195460000|2022-03-02 04:31:00|349.55|346.95|349.45|346.85|349.55|346.95|349.35|346.75|0
1646195470000|2022-03-02 04:31:10|349.14|346.54|349.14|346.54|349.24|346.64|349.14|346.54|0
1646195480000|2022-03-02 04:31:20|349.35|346.75|349.55|346.95|349.55|346.95|349.35|346.75|0
1646195490000|2022-03-02 04:31:30|349.34|346.74|349.24|346.64|349.34|346.74|349.24|346.64|0
1646195500000|2022-03-02 04:31:40|349.03|346.43|349.03|346.43|349.03|346.43|349.03|346.43|0
1646195510000|2022-03-02 04:31:50|348.93|346.33|348.93|346.33|348.93|346.33|348.72|346.12|0
1646195520000|2022-03-02 04:32:00|348.82|346.22|348.52|345.92|348.82|346.22|348.52|345.92|0
1646195540000|2022-03-02 04:32:20|348.31|345.71|348.1|345.5|348.31|345.71|348.1|345.5|0
1646195550000|2022-03-02 04:32:30|348.41|345.81|348.2|345.6|348.41|345.81|348.2|345.6|0
1646195560000|2022-03-02 04:32:40|348.61|346.01|348.93|346.33|348.93|346.33|348.61|346.01|0
1646195570000|2022-03-02 04:32:50|348.72|346.12|348.61|346.01|348.72|346.12|348.61|346.01|0
1646195580000|2022-03-02 04:33:00|348.51|345.91|348.51|345.91|348.51|345.91|348.31|345.71|0
1646195590000|2022-03-02 04:33:10|348.72|346.12|348.72|346.12|348.72|346.12|348.72|346.12|0
1646195600000|2022-03-02 04:33:20|348.61|346.01|348.61|346.01|348.61|346.01|348.61|346.01|0
1646195610000|2022-03-02 04:33:30|348.72|346.12|348.41|345.81|348.72|346.12|348.41|345.81|0
1646195620000|2022-03-02 04:33:40|348.72|346.12|348.93|346.33|348.93|346.33|348.72|346.12|0
1646195630000|2022-03-02 04:33:50|348.72|346.12|348.93|346.33|348.93|346.33|348.72|346.12|0
1646195640000|2022-03-02 04:34:00|349.03|346.43|348.93|346.33|349.03|346.43|348.93|346.33|0
1646195650000|2022-03-02 04:34:10|349.34|346.74|349.75|347.15|349.75|347.15|349.34|346.74|0
1646195660000|2022-03-02 04:34:20|349.65|347.05|349.34|346.74|349.65|347.05|349.34|346.74|0
1646195680000|2022-03-02 04:34:40|349.23|346.63|348.82|346.22|349.23|346.63|348.82|346.22|0
1646195690000|2022-03-02 04:34:50|348.92|346.32|348.72|346.12|348.92|346.32|348.72|346.12|0
1646195700000|2022-03-02 04:35:00|348.3|345.7|348.1|345.5|348.4|345.8|348.1|345.5|0
1646195710000|2022-03-02 04:35:10|347.89|345.29|348.92|346.32|348.92|346.32|347.89|345.29|0
1646195720000|2022-03-02 04:35:20|349.96|347.36|350.79|348.19|351.2|348.6|349.96|347.36|0
1646195730000|2022-03-02 04:35:30|351.2|348.6|350.79|348.19|351.2|348.6|350.68|348.08|0
1646195740000|2022-03-02 04:35:40|350.58|347.98|350.58|347.98|350.79|348.19|350.58|347.98|0
1646195750000|2022-03-02 04:35:50|350.89|348.29|350.79|348.19|350.89|348.29|350.79|348.19|0
1646195760000|2022-03-02 04:36:00|350.88|348.28|350.47|347.87|350.88|348.28|350.37|347.77|0
1646195770000|2022-03-02 04:36:10|350.58|347.98|350.37|347.77|350.68|348.08|350.37|347.77|0
1646195780000|2022-03-02 04:36:20|350.58|347.98|350.37|347.77|350.58|347.98|350.37|347.77|0
1646195790000|2022-03-02 04:36:30|350.16|347.56|350.16|347.56|350.16|347.56|350.16|347.56|0
1646195800000|2022-03-02 04:36:40|349.96|347.36|349.96|347.36|349.96|347.36|349.96|347.36|0
1646195810000|2022-03-02 04:36:50|349.75|347.15|349.75|347.15|350.05|347.45|349.75|347.15|0
1646195820000|2022-03-02 04:37:00|349.96|347.36|349.75|347.15|349.96|347.36|349.75|347.15|0
1646195830000|2022-03-02 04:37:10|350.05|347.45|350.58|347.98|350.58|347.98|350.05|347.45|0
1646195840000|2022-03-02 04:37:20|350.99|348.39|351.09|348.49|351.09|348.49|350.99|348.39|0
1646195850000|2022-03-02 04:37:30|350.99|348.39|350.37|347.77|350.99|348.39|350.37|347.77|0
1646195860000|2022-03-02 04:37:40|349.95|347.35|350.16|347.56|350.16|347.56|349.95|347.35|0
1646195870000|2022-03-02 04:37:50|350.05|347.45|350.26|347.66|350.37|347.77|350.05|347.45|0
1646195880000|2022-03-02 04:38:00|350.16|347.56|350.67|348.07|350.67|348.07|350.16|347.56|0
1646195890000|2022-03-02 04:38:10|350.57|347.97|350.37|347.77|350.57|347.97|350.37|347.77|0
1646195900000|2022-03-02 04:38:20|350.47|347.87|350.57|347.97|350.57|347.97|350.47|347.87|0
1646195910000|2022-03-02 04:38:30|350.78|348.18|350.99|348.39|350.99|348.39|350.78|348.18|0
1646195920000|2022-03-02 04:38:40|350.78|348.18|350.37|347.77|350.78|348.18|350.37|347.77|0
1646195950000|2022-03-02 04:39:10|350.36|347.76|350.16|347.56|350.36|347.76|350.16|347.56|0
1646195960000|2022-03-02 04:39:20|350.26|347.66|350.36|347.76|350.36|347.76|350.05|347.45|0
1646195970000|2022-03-02 04:39:30|350.57|347.97|350.57|347.97|350.57|347.97|350.46|347.86|0
1646195980000|2022-03-02 04:39:40|350.26|347.66|350.57|347.97|350.57|347.97|350.26|347.66|0
1646195990000|2022-03-02 04:39:50|350.36|347.76|350.16|347.56|350.36|347.76|350.16|347.56|0
1646196000000|2022-03-02 04:40:00|350.36|347.76|350.26|347.66|350.36|347.76|350.26|347.66|0
1646196010000|2022-03-02 04:40:10|350.16|347.56|350.36|347.76|350.36|347.76|350.16|347.56|0
1646196020000|2022-03-02 04:40:20|350.16|347.56|350.16|347.56|350.16|347.56|350.16|347.56|0
1646196030000|2022-03-02 04:40:30|350.36|347.76|350.36|347.76|350.36|347.76|350.36|347.76|0
1646196040000|2022-03-02 04:40:40|350.46|347.86|350.46|347.86|350.46|347.86|350.46|347.86|0
1646196050000|2022-03-02 04:40:50|350.57|347.97|350.36|347.76|350.57|347.97|350.36|347.76|0
1646196060000|2022-03-02 04:41:00|350.46|347.86|350.57|347.97|350.57|347.97|350.36|347.76|0
1646196070000|2022-03-02 04:41:10|350.98|348.38|350.57|347.97|350.98|348.38|350.57|347.97|0
1646196080000|2022-03-02 04:41:20|350.78|348.18|350.46|347.86|350.78|348.18|350.36|347.76|0
1646196090000|2022-03-02 04:41:30|350.57|347.97|349.95|347.35|350.57|347.97|349.95|347.35|0
1646196100000|2022-03-02 04:41:40|350.05|347.45|349.95|347.35|350.05|347.45|349.74|347.14|0
1646196110000|2022-03-02 04:41:50|350.04|347.44|350.15|347.55|350.15|347.55|350.04|347.44|0
1646196120000|2022-03-02 04:42:00|350.25|347.65|349.95|347.35|350.25|347.65|349.95|347.35|0
1646196130000|2022-03-02 04:42:10|349.94|347.34|350.25|347.65|350.25|347.65|349.94|347.34|0
1646196140000|2022-03-02 04:42:20|350.36|347.76|350.36|347.76|350.36|347.76|350.36|347.76|0
1646196150000|2022-03-02 04:42:30|350.15|347.55|350.04|347.44|350.15|347.55|350.04|347.44|0
1646196160000|2022-03-02 04:42:40|350.15|347.55|350.15|347.55|350.15|347.55|350.15|347.55|0
1646196170000|2022-03-02 04:42:50|350.04|347.44|350.15|347.55|350.15|347.55|350.04|347.44|0
1646196180000|2022-03-02 04:43:00|350.04|347.44|350.56|347.96|350.56|347.96|350.04|347.44|0
1646196190000|2022-03-02 04:43:10|350.77|348.17|350.25|347.65|350.77|348.17|350.25|347.65|0
1646196200000|2022-03-02 04:43:20|350.36|347.76|349.94|347.34|350.36|347.76|349.94|347.34|0
1646196210000|2022-03-02 04:43:30|350.15|347.55|350.15|347.55|350.15|347.55|350.15|347.55|0
1646196220000|2022-03-02 04:43:40|349.94|347.34|349.94|347.34|349.94|347.34|349.94|347.34|0
1646196230000|2022-03-02 04:43:50|350.36|347.76|350.25|347.65|350.56|347.96|350.25|347.65|0
1646196240000|2022-03-02 04:44:00|350.56|347.96|350.45|347.85|350.56|347.96|350.36|347.76|0
1646196250000|2022-03-02 04:44:10|350.36|347.76|350.36|347.76|350.36|347.76|350.36|347.76|0
1646196260000|2022-03-02 04:44:20|350.35|347.75|349.73|347.13|350.35|347.75|349.73|347.13|0
1646196270000|2022-03-02 04:44:30|349.94|347.34|349.94|347.34|349.94|347.34|349.94|347.34|0
1646196280000|2022-03-02 04:44:40|349.63|347.03|349.73|347.13|349.73|347.13|349.63|347.03|0
1646196290000|2022-03-02 04:44:50|349.83|347.23|349.73|347.13|349.83|347.23|349.73|347.13|0
1646196300000|2022-03-02 04:45:00|349.94|347.34|349.73|347.13|349.94|347.34|349.73|347.13|0
1646196310000|2022-03-02 04:45:10|349.62|347.02|349.83|347.23|349.83|347.23|349.62|347.02|0
1646196320000|2022-03-02 04:45:20|349.94|347.34|349.94|347.34|349.94|347.34|349.83|347.23|0
1646196330000|2022-03-02 04:45:30|350.15|347.55|350.04|347.44|350.15|347.55|350.04|347.44|0
1646196340000|2022-03-02 04:45:40|350.15|347.55|350.15|347.55|350.35|347.75|350.15|347.55|0
1646196350000|2022-03-02 04:45:50|350.14|347.54|350.14|347.54|350.14|347.54|350.14|347.54|0
1646196360000|2022-03-02 04:46:00|350.45|347.85|350.35|347.75|350.45|347.85|350.35|347.75|0
1646196380000|2022-03-02 04:46:20|350.45|347.85|350.14|347.54|350.56|347.96|350.14|347.54|0
1646196390000|2022-03-02 04:46:30|350.04|347.44|350.14|347.54|350.14|347.54|350.04|347.44|0
1646196410000|2022-03-02 04:46:50|350.04|347.44|350.35|347.75|350.35|347.75|350.04|347.44|0
1646196420000|2022-03-02 04:47:00|350.24|347.64|350.24|347.64|350.24|347.64|350.24|347.64|0
1646196430000|2022-03-02 04:47:10|349.73|347.13|350.35|347.75|350.35|347.75|349.73|347.13|0
1646196440000|2022-03-02 04:47:20|350.14|347.54|350.56|347.96|350.66|348.06|350.14|347.54|0
1646196450000|2022-03-02 04:47:30|350.45|347.85|350.56|347.96|350.56|347.96|350.45|347.85|0
1646196460000|2022-03-02 04:47:40|350.45|347.85|350.56|347.96|350.56|347.96|350.45|347.85|0
1646196470000|2022-03-02 04:47:50|350.45|347.85|350.45|347.85|350.45|347.85|350.35|347.75|0
1646196480000|2022-03-02 04:48:00|350.35|347.75|350.65|348.05|350.65|348.05|350.35|347.75|0
1646196490000|2022-03-02 04:48:10|350.76|348.16|351.07|348.47|351.07|348.47|350.76|348.16|0
1646196500000|2022-03-02 04:48:20|350.97|348.37|350.86|348.26|350.97|348.37|350.86|348.26|0
1646196510000|2022-03-02 04:48:30|350.76|348.16|350.86|348.26|350.86|348.26|350.76|348.16|0
1646196520000|2022-03-02 04:48:40|350.76|348.16|350.97|348.37|350.97|348.37|350.76|348.16|0
1646196530000|2022-03-02 04:48:50|351.07|348.47|351.07|348.47|351.07|348.47|351.07|348.47|0
1646196540000|2022-03-02 04:49:00|350.97|348.37|350.97|348.37|350.97|348.37|350.97|348.37|0
1646196550000|2022-03-02 04:49:10|350.76|348.16|350.86|348.26|350.86|348.26|350.76|348.16|0
1646196560000|2022-03-02 04:49:20|350.76|348.16|350.55|347.95|350.76|348.16|350.55|347.95|0
1646196570000|2022-03-02 04:49:30|350.76|348.16|350.76|348.16|350.76|348.16|350.55|347.95|0
1646196580000|2022-03-02 04:49:40|350.86|348.26|350.97|348.37|350.97|348.37|350.86|348.26|0
1646196590000|2022-03-02 04:49:50|350.76|348.16|350.76|348.16|350.76|348.16|350.76|348.16|0
1646196600000|2022-03-02 04:50:00|350.97|348.37|351.27|348.67|351.27|348.67|350.86|348.26|0
1646196610000|2022-03-02 04:50:10|350.65|348.05|351.48|348.88|351.48|348.88|350.65|348.05|0
1646196620000|2022-03-02 04:50:20|351.59|348.99|352|349.4|352.31|349.71|351.59|348.99|0
1646196630000|2022-03-02 04:50:30|351.89|349.29|352.42|349.82|352.42|349.82|351.89|349.29|0
1646196640000|2022-03-02 04:50:40|352.52|349.92|352.62|350.02|352.62|350.02|352.52|349.92|0
1646196650000|2022-03-02 04:50:50|352.83|350.23|353.25|350.65|353.25|350.65|352.72|350.12|0
1646196660000|2022-03-02 04:51:00|353.04|350.44|352.62|350.02|353.04|350.44|352.62|350.02|0
1646196670000|2022-03-02 04:51:10|352.83|350.23|352.72|350.12|352.83|350.23|352.62|350.02|0
1646196680000|2022-03-02 04:51:20|352.83|350.23|352.49|349.89|352.83|350.23|352.49|349.89|0
1646196690000|2022-03-02 04:51:30|352.6|350|352.39|349.79|352.6|350|352.39|349.79|0
1646196700000|2022-03-02 04:51:40|352.49|349.89|352.6|350|352.6|350|352.49|349.89|0
1646196710000|2022-03-02 04:51:50|352.49|349.89|352.6|350|352.6|350|352.49|349.89|0
1646196720000|2022-03-02 04:52:00|352.49|349.89|352.18|349.58|352.49|349.89|352.18|349.58|0
1646196730000|2022-03-02 04:52:10|352.28|349.68|352.39|349.79|352.39|349.79|352.28|349.68|0
1646196740000|2022-03-02 04:52:20|352.28|349.68|352.18|349.58|352.39|349.79|352.18|349.58|0
1646196760000|2022-03-02 04:52:40|351.97|349.37|351.97|349.37|351.97|349.37|351.97|349.37|0
1646196770000|2022-03-02 04:52:50|352.28|349.68|352.6|350|352.6|350|352.28|349.68|0
1646196780000|2022-03-02 04:53:00|352.49|349.89|352.39|349.79|352.49|349.89|352.39|349.79|0
1646196790000|2022-03-02 04:53:10|352.28|349.68|352.6|350|352.6|350|352.28|349.68|0
1646196800000|2022-03-02 04:53:20|353.84|351.24|353.11|350.51|353.84|351.24|353.11|350.51|0
1646196810000|2022-03-02 04:53:30|353.43|350.83|353.01|350.41|353.43|350.83|353.01|350.41|0
1646196820000|2022-03-02 04:53:40|352.8|350.2|352.8|350.2|352.8|350.2|352.8|350.2|0
1646196830000|2022-03-02 04:53:50|352.59|349.99|352.9|350.3|352.9|350.3|352.59|349.99|0
1646196840000|2022-03-02 04:54:00|352.8|350.2|353.01|350.41|353.01|350.41|352.8|350.2|0
1646196850000|2022-03-02 04:54:10|352.8|350.2|352.8|350.2|352.8|350.2|352.69|350.09|0
1646196860000|2022-03-02 04:54:20|352.39|349.79|352.39|349.79|352.39|349.79|352.39|349.79|0
1646196870000|2022-03-02 04:54:30|352.59|349.99|352.59|349.99|352.69|350.09|352.59|349.99|0
1646196880000|2022-03-02 04:54:40|352.69|350.09|352.69|350.09|352.69|350.09|352.69|350.09|0
1646196890000|2022-03-02 04:54:50|352.38|349.78|352.59|349.99|352.59|349.99|352.38|349.78|0
1646196900000|2022-03-02 04:55:00|352.38|349.78|352.38|349.78|352.38|349.78|352.38|349.78|0
1646196910000|2022-03-02 04:55:10|352.07|349.47|352.28|349.68|352.28|349.68|352.07|349.47|0
1646196920000|2022-03-02 04:55:20|352.38|349.78|352.18|349.58|352.38|349.78|352.18|349.58|0
1646196930000|2022-03-02 04:55:30|352.38|349.78|352.38|349.78|352.38|349.78|352.38|349.78|0
1646196940000|2022-03-02 04:55:40|352.28|349.68|352.28|349.68|352.28|349.68|352.28|349.68|0
1646196950000|2022-03-02 04:55:50|352.27|349.67|352.38|349.78|352.38|349.78|352.27|349.67|0
1646196960000|2022-03-02 04:56:00|352.8|350.2|352.8|350.2|352.9|350.3|352.8|350.2|0
1646196970000|2022-03-02 04:56:10|352.9|350.3|353.21|350.61|353.21|350.61|352.8|350.2|0
1646196980000|2022-03-02 04:56:20|353.11|350.51|353.31|350.71|353.31|350.71|353.11|350.51|0
1646196990000|2022-03-02 04:56:30|353.21|350.61|353.52|350.92|353.52|350.92|353.1|350.5|0
1646197000000|2022-03-02 04:56:40|353.42|350.82|352.9|350.3|353.42|350.82|352.9|350.3|0
1646197010000|2022-03-02 04:56:50|352.8|350.2|353.21|350.61|353.42|350.82|352.8|350.2|0
1646197020000|2022-03-02 04:57:00|353|350.4|352.8|350.2|353|350.4|352.8|350.2|0
1646197030000|2022-03-02 04:57:10|352.69|350.09|352.59|349.99|352.8|350.2|352.59|349.99|0
1646197040000|2022-03-02 04:57:20|352.8|350.2|352.8|350.2|352.8|350.2|352.59|349.99|0
1646197050000|2022-03-02 04:57:30|352.59|349.99|352.59|349.99|352.69|350.09|352.59|349.99|0
1646197070000|2022-03-02 04:57:50|352.69|350.09|352.59|349.99|352.69|350.09|352.59|349.99|0
1646197080000|2022-03-02 04:58:00|352.89|350.29|352.79|350.19|353|350.4|352.79|350.19|0
1646197090000|2022-03-02 04:58:10|353|350.4|353.1|350.5|353.21|350.61|353|350.4|0
1646197100000|2022-03-02 04:58:20|353|350.4|353.42|350.82|353.42|350.82|353|350.4|0
1646197110000|2022-03-02 04:58:30|353.52|350.92|353.62|351.02|353.62|351.02|353.42|350.82|0
1646197120000|2022-03-02 04:58:40|353.42|350.82|353.31|350.71|353.42|350.82|353.31|350.71|0
1646197130000|2022-03-02 04:58:50|353.83|351.23|354.04|351.44|354.04|351.44|353.83|351.23|0
1646197140000|2022-03-02 04:59:00|353.62|351.02|353.42|350.82|353.62|351.02|353.42|350.82|0
1646197150000|2022-03-02 04:59:10|353.62|351.02|353.62|351.02|353.62|351.02|353.62|351.02|0
1646197160000|2022-03-02 04:59:20|353.31|350.71|353.62|351.02|353.62|351.02|353.31|350.71|0
1646197170000|2022-03-02 04:59:30|353.52|350.92|353.62|351.02|353.62|351.02|353.51|350.91|0
1646197180000|2022-03-02 04:59:40|353.83|351.23|353.83|351.23|353.83|351.23|353.83|351.23|0
1646197190000|2022-03-02 04:59:50|354.04|351.44|354.04|351.44|354.04|351.44|354.04|351.44|0
1646197200000|2022-03-02 05:00:00|353.83|351.23|353.83|351.23|354.04|351.44|353.83|351.23|0
1646197210000|2022-03-02 05:00:10|353.62|351.02|353.21|350.61|353.62|351.02|353.1|350.5|0
1646197220000|2022-03-02 05:00:20|353.31|350.71|353|350.4|353.31|350.71|353|350.4|0
1646197230000|2022-03-02 05:00:30|353.21|350.61|353.1|350.5|353.21|350.61|353|350.4|0
1646197240000|2022-03-02 05:00:40|353|350.4|352.58|349.98|353|350.4|352.58|349.98|0
1646197250000|2022-03-02 05:00:50|352.79|350.19|352.58|349.98|352.79|350.19|352.58|349.98|0
1646197260000|2022-03-02 05:01:00|352.68|350.08|352.58|349.98|352.68|350.08|352.58|349.98|0
1646197270000|2022-03-02 05:01:10|352.37|349.77|352.37|349.77|352.37|349.77|352.26|349.66|0
1646197280000|2022-03-02 05:01:20|352.47|349.87|352.58|349.98|352.58|349.98|352.47|349.87|0
1646197290000|2022-03-02 05:01:30|353.2|350.6|353.2|350.6|353.51|350.91|353.2|350.6|0
1646197300000|2022-03-02 05:01:40|353.09|350.49|353.09|350.49|353.2|350.6|353.09|350.49|0
1646197310000|2022-03-02 05:01:50|353.2|350.6|352.89|350.29|353.2|350.6|352.89|350.29|0
1646197320000|2022-03-02 05:02:00|352.68|350.08|352.99|350.39|352.99|350.39|352.68|350.08|0
1646197330000|2022-03-02 05:02:10|353.09|350.49|353.3|350.7|353.41|350.81|353.09|350.49|0
1646197340000|2022-03-02 05:02:20|353.41|350.81|353.41|350.81|353.41|350.81|353.3|350.7|0
1646197350000|2022-03-02 05:02:30|353.62|351.02|353.83|351.23|353.83|351.23|353.62|351.02|0
1646197360000|2022-03-02 05:02:40|353.62|351.02|353.51|350.91|353.62|351.02|353.51|350.91|0
1646197370000|2022-03-02 05:02:50|353.62|351.02|353.62|351.02|353.62|351.02|353.41|350.81|0
1646197380000|2022-03-02 05:03:00|353.3|350.7|353.62|351.02|353.62|351.02|353.3|350.7|0
1646197390000|2022-03-02 05:03:10|353.82|351.22|353.62|351.02|353.82|351.22|353.62|351.02|0
1646197400000|2022-03-02 05:03:20|353.41|350.81|353.62|351.02|353.62|351.02|353.41|350.81|0
1646197410000|2022-03-02 05:03:30|353.41|350.81|353.2|350.6|353.41|350.81|353.2|350.6|0
1646197420000|2022-03-02 05:03:40|353.09|350.49|353.2|350.6|353.2|350.6|353.09|350.49|0
1646197430000|2022-03-02 05:03:50|352.99|350.39|352.99|350.39|352.99|350.39|352.78|350.18|0
1646197440000|2022-03-02 05:04:00|352.88|350.28|352.99|350.39|352.99|350.39|352.88|350.28|0
1646197450000|2022-03-02 05:04:10|352.78|350.18|352.78|350.18|352.78|350.18|352.78|350.18|0
1646197480000|2022-03-02 05:04:40|352.88|350.28|352.57|349.97|352.88|350.28|352.57|349.97|0
1646197490000|2022-03-02 05:04:50|352.88|350.28|352.99|350.39|352.99|350.39|352.78|350.18|0
1646197500000|2022-03-02 05:05:00|352.88|350.28|353.61|351.01|353.61|351.01|352.88|350.28|0
1646197510000|2022-03-02 05:05:10|354.03|351.43|353.92|351.32|354.03|351.43|353.92|351.32|0
1646197520000|2022-03-02 05:05:20|354.03|351.43|353.82|351.22|354.24|351.64|353.82|351.22|0
1646197530000|2022-03-02 05:05:30|353.4|350.8|353.4|350.8|353.4|350.8|353.4|350.8|0
1646197540000|2022-03-02 05:05:40|353.61|351.01|353.61|351.01|353.61|351.01|353.61|351.01|0
1646197560000|2022-03-02 05:06:00|353.82|351.22|353.61|351.01|353.82|351.22|353.61|351.01|0
1646197580000|2022-03-02 05:06:20|353.92|351.32|353.82|351.22|353.92|351.32|353.82|351.22|0
1646197590000|2022-03-02 05:06:30|353.61|351.01|353.82|351.22|353.82|351.22|353.61|351.01|0
1646197600000|2022-03-02 05:06:40|353.61|351.01|353.61|351.01|353.61|351.01|353.61|351.01|0
1646197610000|2022-03-02 05:06:50|353.82|351.22|353.61|351.01|353.82|351.22|353.61|351.01|0
1646197620000|2022-03-02 05:07:00|353.4|350.8|353.29|350.69|353.4|350.8|353.29|350.69|0
1646197630000|2022-03-02 05:07:10|353.4|350.8|353.61|351.01|353.61|351.01|353.4|350.8|0
1646197650000|2022-03-02 05:07:30|353.4|350.8|353.29|350.69|353.4|350.8|353.29|350.69|0
1646197660000|2022-03-02 05:07:40|353.4|350.8|353.5|350.9|353.5|350.9|353.4|350.8|0
1646197670000|2022-03-02 05:07:50|353.4|350.8|353.5|350.9|353.5|350.9|353.4|350.8|0
1646197680000|2022-03-02 05:08:00|353.61|351.01|353.19|350.59|353.61|351.01|353.19|350.59|0
1646197690000|2022-03-02 05:08:10|352.98|350.38|352.98|350.38|352.98|350.38|352.98|350.38|0
1646197700000|2022-03-02 05:08:20|352.77|350.17|352.67|350.07|352.77|350.17|352.67|350.07|0
1646197710000|2022-03-02 05:08:30|352.77|350.17|352.87|350.27|352.98|350.38|352.77|350.17|0
1646197720000|2022-03-02 05:08:40|352.77|350.17|352.67|350.07|352.77|350.17|352.57|349.97|0
1646197730000|2022-03-02 05:08:50|352.77|350.17|352.87|350.27|352.87|350.27|352.77|350.17|0
1646197740000|2022-03-02 05:09:00|352.98|350.38|352.66|350.06|352.98|350.38|352.66|350.06|0
1646197750000|2022-03-02 05:09:10|352.57|349.97|352.87|350.27|352.87|350.27|352.56|349.96|0
1646197760000|2022-03-02 05:09:20|352.77|350.17|352.87|350.27|352.87|350.27|352.77|350.17|0
1646197770000|2022-03-02 05:09:30|352.98|350.38|352.98|350.38|352.98|350.38|352.87|350.27|0
1646197780000|2022-03-02 05:09:40|352.87|350.27|353.08|350.48|353.08|350.48|352.87|350.27|0
1646197790000|2022-03-02 05:09:50|353.4|350.8|353.29|350.69|353.6|351|353.29|350.69|0
1646197800000|2022-03-02 05:10:00|353.5|350.9|353.81|351.21|353.81|351.21|353.5|350.9|0
1646197810000|2022-03-02 05:10:10|353.39|350.79|353.19|350.59|353.39|350.79|353.19|350.59|0
1646197820000|2022-03-02 05:10:20|353.39|350.79|353.39|350.79|353.39|350.79|353.39|350.79|0
1646197830000|2022-03-02 05:10:30|353.49|350.89|353.39|350.79|353.49|350.89|353.39|350.79|0
1646197840000|2022-03-02 05:10:40|353.49|350.89|353.49|350.89|353.49|350.89|353.39|350.79|0
1646197850000|2022-03-02 05:10:50|353.39|350.79|353.6|351|353.6|351|353.39|350.79|0
1646197860000|2022-03-02 05:11:00|353.39|350.79|353.6|351|353.6|351|353.39|350.79|0
1646197870000|2022-03-02 05:11:10|353.81|351.21|353.81|351.21|354.02|351.42|353.81|351.21|0
1646197880000|2022-03-02 05:11:20|354.02|351.42|354.02|351.42|354.02|351.42|353.91|351.31|0
1646197890000|2022-03-02 05:11:30|353.81|351.21|353.49|350.89|353.81|351.21|353.49|350.89|0
1646197900000|2022-03-02 05:11:40|353.28|350.68|353.49|350.89|353.6|351|353.28|350.68|0
1646197910000|2022-03-02 05:11:50|353.39|350.79|353.39|350.79|353.39|350.79|353.39|350.79|0
1646197920000|2022-03-02 05:12:00|353.49|350.89|353.49|350.89|353.49|350.89|353.49|350.89|0
1646197930000|2022-03-02 05:12:10|353.39|350.79|353.39|350.79|353.49|350.89|353.39|350.79|0
1646197940000|2022-03-02 05:12:20|353.18|350.58|353.6|351|353.6|351|353.18|350.58|0
1646197950000|2022-03-02 05:12:30|353.7|351.1|354.01|351.41|354.01|351.41|353.7|351.1|0
1646197960000|2022-03-02 05:12:40|353.49|350.89|353.28|350.68|353.49|350.89|353.28|350.68|0
1646197970000|2022-03-02 05:12:50|353.18|350.58|352.97|350.37|353.18|350.58|352.97|350.37|0
1646197980000|2022-03-02 05:13:00|353.28|350.68|353.28|350.68|353.39|350.79|353.28|350.68|0
1646197990000|2022-03-02 05:13:10|353.07|350.47|352.97|350.37|353.07|350.47|352.97|350.37|0
1646198000000|2022-03-02 05:13:20|352.86|350.26|353.18|350.58|353.18|350.58|352.86|350.26|0
1646198010000|2022-03-02 05:13:30|353.07|350.47|352.97|350.37|353.07|350.47|352.97|350.37|0
1646198020000|2022-03-02 05:13:40|353.18|350.58|353.18|350.58|353.18|350.58|352.97|350.37|0
1646198030000|2022-03-02 05:13:50|353.07|350.47|352.97|350.37|353.07|350.47|352.97|350.37|0
1646198040000|2022-03-02 05:14:00|353.28|350.68|353.39|350.79|353.39|350.79|353.28|350.68|0
1646198050000|2022-03-02 05:14:10|353.18|350.58|353.07|350.47|353.18|350.58|353.07|350.47|0
1646198060000|2022-03-02 05:14:20|353.18|350.58|353.07|350.47|353.18|350.58|353.07|350.47|0
1646198070000|2022-03-02 05:14:30|353.18|350.58|353.28|350.68|353.28|350.68|353.18|350.58|0
1646198080000|2022-03-02 05:14:40|353.18|350.58|353.18|350.58|353.18|350.58|353.07|350.47|0
1646198090000|2022-03-02 05:14:50|352.97|350.37|352.97|350.37|352.97|350.37|352.97|350.37|0
1646198100000|2022-03-02 05:15:00|353.07|350.47|352.97|350.37|353.18|350.58|352.97|350.37|0
1646198110000|2022-03-02 05:15:10|352.55|349.95|352.55|349.95|352.65|350.05|352.55|349.95|0
1646198120000|2022-03-02 05:15:20|352.76|350.16|352.76|350.16|352.76|350.16|352.65|350.05|0
1646198130000|2022-03-02 05:15:30|352.55|349.95|352.55|349.95|352.55|349.95|352.55|349.95|0
1646198140000|2022-03-02 05:15:40|352.34|349.74|352.34|349.74|352.34|349.74|352.34|349.74|0
1646198150000|2022-03-02 05:15:50|352.44|349.84|352.44|349.84|352.55|349.95|352.44|349.84|0
1646198160000|2022-03-02 05:16:00|352.55|349.95|352.55|349.95|352.55|349.95|352.55|349.95|0
1646198170000|2022-03-02 05:16:10|352.44|349.84|352.55|349.95|352.55|349.95|352.34|349.74|0
1646198180000|2022-03-02 05:16:20|352.34|349.74|352.34|349.74|352.34|349.74|352.34|349.74|0
1646198190000|2022-03-02 05:16:30|352.55|349.95|352.55|349.95|352.76|350.16|352.55|349.95|0
1646198200000|2022-03-02 05:16:40|352.76|350.16|352.76|350.16|352.76|350.16|352.76|350.16|0
1646198210000|2022-03-02 05:16:50|352.86|350.26|352.76|350.16|352.86|350.26|352.76|350.16|0
1646198220000|2022-03-02 05:17:00|352.97|350.37|353.59|350.99|353.59|350.99|352.97|350.37|0
1646198230000|2022-03-02 05:17:10|353.48|350.88|353.38|350.78|353.48|350.88|353.38|350.78|0
1646198240000|2022-03-02 05:17:20|353.69|351.09|354.01|351.41|354.01|351.41|353.69|351.09|0
1646198250000|2022-03-02 05:17:30|354|351.4|354.31|351.71|354.31|351.71|354|351.4|0
1646198260000|2022-03-02 05:17:40|356.71|354.11|357.55|354.95|357.55|354.95|356.71|354.11|0
1646198270000|2022-03-02 05:17:50|357.13|354.53|357.02|354.42|357.34|354.74|357.02|354.42|0
1646198280000|2022-03-02 05:18:00|357.34|354.74|357.23|354.63|357.86|355.26|357.13|354.53|0
1646198290000|2022-03-02 05:18:10|357.13|354.53|357.76|355.16|357.76|355.16|357.13|354.53|0
1646198300000|2022-03-02 05:18:20|357.97|355.37|358.59|355.99|358.59|355.99|357.97|355.37|0
1646198310000|2022-03-02 05:18:30|359.01|356.41|358.38|355.78|359.01|356.41|358.38|355.78|0
1646198320000|2022-03-02 05:18:40|358.48|355.88|358.38|355.78|358.48|355.88|358.38|355.78|0
1646198330000|2022-03-02 05:18:50|358.17|355.57|357.55|354.95|358.17|355.57|357.34|354.74|0
1646198340000|2022-03-02 05:19:00|357.96|355.36|357.65|355.05|357.96|355.36|357.65|355.05|0
1646198350000|2022-03-02 05:19:10|357.76|355.16|357.55|354.95|357.76|355.16|357.55|354.95|0
1646198360000|2022-03-02 05:19:20|357.13|354.53|357.44|354.84|357.44|354.84|357.13|354.53|0
1646198370000|2022-03-02 05:19:30|357.34|354.74|357.23|354.63|357.34|354.74|356.92|354.32|0
1646198380000|2022-03-02 05:19:40|357.55|354.95|357.55|354.95|357.55|354.95|357.34|354.74|0
1646198390000|2022-03-02 05:19:50|357.65|355.05|357.75|355.15|357.75|355.15|357.55|354.95|0
1646198400000|2022-03-02 05:20:00|357.34|354.74|356.92|354.32|357.34|354.74|356.92|354.32|0
1646198410000|2022-03-02 05:20:10|357.23|354.63|357.54|354.94|357.54|354.94|357.23|354.63|0
1646198420000|2022-03-02 05:20:20|357.34|354.74|357.02|354.42|357.34|354.74|356.92|354.32|0
1646198430000|2022-03-02 05:20:30|356.81|354.21|357.02|354.42|357.02|354.42|356.81|354.21|0
1646198440000|2022-03-02 05:20:40|356.92|354.32|356.81|354.21|356.92|354.32|356.71|354.11|0
1646198450000|2022-03-02 05:20:50|357.13|354.53|357.13|354.53|357.43|354.83|357.13|354.53|0
1646198460000|2022-03-02 05:21:00|356.81|354.21|356.29|353.69|356.81|354.21|356.29|353.69|0
1646198470000|2022-03-02 05:21:10|356.39|353.79|356.5|353.9|356.5|353.9|356.39|353.79|0
1646198480000|2022-03-02 05:21:20|356.39|353.79|356.29|353.69|356.39|353.79|356.29|353.69|0
1646198490000|2022-03-02 05:21:30|356.39|353.79|356.29|353.69|356.39|353.79|356.18|353.58|0
1646198500000|2022-03-02 05:21:40|356.5|353.9|356.29|353.69|356.5|353.9|356.29|353.69|0
1646198510000|2022-03-02 05:21:50|356.5|353.9|356.6|354|356.6|354|356.5|353.9|0
1646198520000|2022-03-02 05:22:00|356.71|354.11|356.39|353.79|356.71|354.11|356.39|353.79|0
1646198530000|2022-03-02 05:22:10|356.29|353.69|356.5|353.9|356.5|353.9|356.29|353.69|0
1646198540000|2022-03-02 05:22:20|356.6|354|356.6|354|356.6|354|356.39|353.79|0
1646198550000|2022-03-02 05:22:30|356.7|354.1|356.5|353.9|356.7|354.1|356.5|353.9|0
1646198560000|2022-03-02 05:22:40|356.29|353.69|356.08|353.48|356.29|353.69|356.08|353.48|0
1646198570000|2022-03-02 05:22:50|356.29|353.69|356.29|353.69|356.29|353.69|356.29|353.69|0
1646198580000|2022-03-02 05:23:00|356.5|353.9|356.08|353.48|356.5|353.9|355.97|353.37|0
1646198600000|2022-03-02 05:23:20|356.18|353.58|355.97|353.37|356.18|353.58|355.97|353.37|0
1646198610000|2022-03-02 05:23:30|356.18|353.58|356.18|353.58|356.18|353.58|356.08|353.48|0
1646198620000|2022-03-02 05:23:40|356.08|353.48|356.18|353.58|356.18|353.58|356.08|353.48|0
1646198630000|2022-03-02 05:23:50|356.29|353.69|356.28|353.68|356.49|353.89|356.28|353.68|0
1646198640000|2022-03-02 05:24:00|356.49|353.89|356.38|353.78|356.49|353.89|356.28|353.68|0
1646198650000|2022-03-02 05:24:10|356.49|353.89|356.59|353.99|356.59|353.99|356.49|353.89|0
1646198660000|2022-03-02 05:24:20|356.49|353.89|356.49|353.89|356.7|354.1|356.49|353.89|0
1646198670000|2022-03-02 05:24:30|356.59|353.99|356.59|353.99|356.59|353.99|356.49|353.89|0
1646198680000|2022-03-02 05:24:40|356.49|353.89|355.66|353.06|356.49|353.89|355.66|353.06|0
1646198690000|2022-03-02 05:24:50|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1646198700000|2022-03-02 05:25:00|355.34|352.74|355.87|353.27|355.87|353.27|355.34|352.74|0
1646198710000|2022-03-02 05:25:10|355.66|353.06|355.66|353.06|355.66|353.06|355.66|353.06|0
1646198720000|2022-03-02 05:25:20|355.55|352.95|355.66|353.06|355.66|353.06|355.55|352.95|0
1646198730000|2022-03-02 05:25:30|355.86|353.26|355.86|353.26|355.86|353.26|355.66|353.06|0
1646198740000|2022-03-02 05:25:40|356.28|353.68|356.28|353.68|356.28|353.68|356.28|353.68|0
1646198750000|2022-03-02 05:25:50|356.38|353.78|356.28|353.68|356.38|353.78|356.28|353.68|0
1646198760000|2022-03-02 05:26:00|356.07|353.47|356.07|353.47|356.07|353.47|356.07|353.47|0
1646198770000|2022-03-02 05:26:10|356.28|353.68|356.59|353.99|356.59|353.99|356.28|353.68|0
1646198780000|2022-03-02 05:26:20|356.38|353.78|356.38|353.78|356.38|353.78|356.38|353.78|0
1646198790000|2022-03-02 05:26:30|356.49|353.89|356.38|353.78|356.49|353.89|356.38|353.78|0
1646198800000|2022-03-02 05:26:40|356.07|353.47|356.28|353.68|356.28|353.68|356.07|353.47|0
1646198820000|2022-03-02 05:27:00|356.07|353.47|356.07|353.47|356.07|353.47|356.07|353.47|0
1646198830000|2022-03-02 05:27:10|355.75|353.15|355.86|353.26|355.86|353.26|355.75|353.15|0
1646198840000|2022-03-02 05:27:20|356.17|353.57|356.17|353.57|356.28|353.68|356.07|353.47|0
1646198850000|2022-03-02 05:27:30|356.28|353.68|356.28|353.68|356.28|353.68|356.17|353.57|0
1646198860000|2022-03-02 05:27:40|356.49|353.89|356.28|353.68|356.49|353.89|356.28|353.68|0
1646198880000|2022-03-02 05:28:00|356.49|353.89|356.9|354.3|356.9|354.3|356.49|353.89|0
1646198890000|2022-03-02 05:28:10|357.32|354.72|357.32|354.72|357.32|354.72|357.32|354.72|0
1646198900000|2022-03-02 05:28:20|357.11|354.51|357.74|355.14|357.74|355.14|357.11|354.51|0
1646198910000|2022-03-02 05:28:30|357.84|355.24|357.84|355.24|357.84|355.24|357.63|355.03|0
1646198920000|2022-03-02 05:28:40|357.74|355.14|357.95|355.35|357.95|355.35|357.74|355.14|0
1646198930000|2022-03-02 05:28:50|357.74|355.14|357.74|355.14|357.74|355.14|357.74|355.14|0
1646198950000|2022-03-02 05:29:10|357.53|354.93|357.42|354.82|357.74|355.14|357.11|354.51|0
1646198960000|2022-03-02 05:29:20|357.32|354.72|357.32|354.72|357.53|354.93|357.32|354.72|0
1646198970000|2022-03-02 05:29:30|357.53|354.93|357.74|355.14|357.74|355.14|357.53|354.93|0
1646198980000|2022-03-02 05:29:40|358.04|355.44|357.84|355.24|358.04|355.44|357.84|355.24|0
1646198990000|2022-03-02 05:29:50|357.94|355.34|357.84|355.24|357.94|355.34|357.74|355.14|0
1646199000000|2022-03-02 05:30:00|357.73|355.13|357.73|355.13|357.73|355.13|357.73|355.13|0
1646199010000|2022-03-02 05:30:10|357.53|354.93|357.63|355.03|357.73|355.13|357.53|354.93|0
1646199020000|2022-03-02 05:30:20|357.94|355.34|357.73|355.13|357.94|355.34|357.73|355.13|0
1646199030000|2022-03-02 05:30:30|357.83|355.23|357.73|355.13|357.83|355.23|357.73|355.13|0
1646199040000|2022-03-02 05:30:40|357.94|355.34|357.94|355.34|358.15|355.55|357.94|355.34|0
1646199050000|2022-03-02 05:30:50|358.04|355.44|358.15|355.55|358.15|355.55|358.04|355.44|0
1646199060000|2022-03-02 05:31:00|358.25|355.65|358.67|356.07|358.67|356.07|358.15|355.55|0
1646199070000|2022-03-02 05:31:10|358.57|355.97|358.78|356.18|358.78|356.18|358.57|355.97|0
1646199080000|2022-03-02 05:31:20|358.57|355.97|358.78|356.18|358.78|356.18|358.57|355.97|0
1646199090000|2022-03-02 05:31:30|358.99|356.39|359.2|356.6|359.2|356.6|358.99|356.39|0
1646199100000|2022-03-02 05:31:40|358.99|356.39|358.78|356.18|358.99|356.39|358.78|356.18|0
1646199110000|2022-03-02 05:31:50|358.57|355.97|358.57|355.97|358.57|355.97|358.57|355.97|0
1646199120000|2022-03-02 05:32:00|358.36|355.76|358.15|355.55|358.36|355.76|358.15|355.55|0
1646199130000|2022-03-02 05:32:10|358.04|355.44|358.15|355.55|358.15|355.55|358.04|355.44|0
1646199140000|2022-03-02 05:32:20|357.94|355.34|357.52|354.92|357.94|355.34|357.52|354.92|0
1646199150000|2022-03-02 05:32:30|357.31|354.71|357.31|354.71|357.52|354.92|357.31|354.71|0
1646199160000|2022-03-02 05:32:40|357.41|354.81|357.52|354.92|357.52|354.92|357.41|354.81|0
1646199170000|2022-03-02 05:32:50|357.41|354.81|357.83|355.23|357.94|355.34|357.41|354.81|0
1646199180000|2022-03-02 05:33:00|357.94|355.34|357.94|355.34|357.94|355.34|357.83|355.23|0
1646199190000|2022-03-02 05:33:10|358.04|355.44|357.94|355.34|358.04|355.44|357.94|355.34|0
1646199200000|2022-03-02 05:33:20|357.73|355.13|358.25|355.65|358.25|355.65|357.73|355.13|0
1646199210000|2022-03-02 05:33:30|358.36|355.76|358.56|355.96|358.56|355.96|358.36|355.76|0
1646199220000|2022-03-02 05:33:40|358.46|355.86|358.66|356.06|358.66|356.06|358.46|355.86|0
1646199230000|2022-03-02 05:33:50|358.56|355.96|358.66|356.06|358.66|356.06|358.56|355.96|0
1646199240000|2022-03-02 05:34:00|358.35|355.75|357.41|354.81|358.35|355.75|357.41|354.81|0
1646199250000|2022-03-02 05:34:10|357.31|354.71|357.31|354.71|357.31|354.71|357.31|354.71|0
1646199260000|2022-03-02 05:34:20|357.1|354.5|356.78|354.18|357.1|354.5|356.68|354.08|0
1646199270000|2022-03-02 05:34:30|356.89|354.29|356.68|354.08|356.89|354.29|356.68|354.08|0
1646199280000|2022-03-02 05:34:40|356.57|353.97|356.89|354.29|356.89|354.29|356.57|353.97|0
1646199290000|2022-03-02 05:34:50|356.68|354.08|356.99|354.39|356.99|354.39|356.68|354.08|0
1646199300000|2022-03-02 05:35:00|357.1|354.5|356.68|354.08|357.1|354.5|356.68|354.08|0
1646199310000|2022-03-02 05:35:10|357.1|354.5|357.1|354.5|357.1|354.5|356.99|354.39|0
1646199320000|2022-03-02 05:35:20|357.31|354.71|356.89|354.29|357.31|354.71|356.89|354.29|0
1646199330000|2022-03-02 05:35:30|357.1|354.5|356.78|354.18|357.1|354.5|356.78|354.18|0
1646199340000|2022-03-02 05:35:40|356.68|354.08|356.89|354.29|356.89|354.29|356.68|354.08|0
1646199350000|2022-03-02 05:35:50|357.1|354.5|357.1|354.5|357.1|354.5|357.1|354.5|0
1646199360000|2022-03-02 05:36:00|356.89|354.29|356.68|354.08|356.89|354.29|356.68|354.08|0
1646199370000|2022-03-02 05:36:10|356.99|354.39|356.57|353.97|356.99|354.39|356.57|353.97|0
1646199380000|2022-03-02 05:36:20|356.89|354.29|356.68|354.08|356.89|354.29|356.68|354.08|0
1646199390000|2022-03-02 05:36:30|356.89|354.29|357.2|354.6|357.3|354.7|356.89|354.29|0
1646199400000|2022-03-02 05:36:40|357.1|354.5|356.89|354.29|357.1|354.5|356.89|354.29|0
1646199410000|2022-03-02 05:36:50|357.1|354.5|356.78|354.18|357.1|354.5|356.68|354.08|0
1646199420000|2022-03-02 05:37:00|356.89|354.29|357.09|354.49|357.09|354.49|356.78|354.18|0
1646199430000|2022-03-02 05:37:10|357.4|354.8|356.99|354.39|357.4|354.8|356.99|354.39|0
1646199440000|2022-03-02 05:37:20|357.09|354.49|357.4|354.8|357.4|354.8|357.09|354.49|0
1646199450000|2022-03-02 05:37:30|357.19|354.59|356.99|354.39|357.19|354.59|356.99|354.39|0
1646199460000|2022-03-02 05:37:40|357.09|354.49|356.78|354.18|357.09|354.49|356.78|354.18|0
1646199470000|2022-03-02 05:37:50|356.88|354.28|356.78|354.18|356.88|354.28|356.78|354.18|0
1646199480000|2022-03-02 05:38:00|356.47|353.87|356.05|353.45|356.47|353.87|356.05|353.45|0
1646199490000|2022-03-02 05:38:10|355.94|353.34|355.94|353.34|356.05|353.45|355.94|353.34|0
1646199500000|2022-03-02 05:38:20|356.05|353.45|356.57|353.97|356.57|353.97|356.05|353.45|0
1646199510000|2022-03-02 05:38:30|356.47|353.87|356.67|354.07|356.67|354.07|356.47|353.87|0
1646199520000|2022-03-02 05:38:40|356.47|353.87|356.67|354.07|356.67|354.07|356.47|353.87|0
1646199530000|2022-03-02 05:38:50|356.88|354.28|356.88|354.28|356.88|354.28|356.88|354.28|0
1646199540000|2022-03-02 05:39:00|357.09|354.49|357.3|354.7|357.3|354.7|357.09|354.49|0
1646199550000|2022-03-02 05:39:10|357.19|354.59|357.3|354.7|357.3|354.7|357.19|354.59|0
1646199560000|2022-03-02 05:39:20|357.19|354.59|357.19|354.59|357.4|354.8|357.09|354.49|0
1646199570000|2022-03-02 05:39:30|357.09|354.49|357.09|354.49|357.19|354.59|357.09|354.49|0
1646199580000|2022-03-02 05:39:40|356.98|354.38|356.67|354.07|356.98|354.38|356.67|354.07|0
1646199590000|2022-03-02 05:39:50|357.09|354.49|356.88|354.28|357.09|354.49|356.88|354.28|0
1646199600000|2022-03-02 05:40:00|357.09|354.49|357.3|354.7|357.3|354.7|356.98|354.38|0
1646199610000|2022-03-02 05:40:10|357.19|354.59|357.19|354.59|357.19|354.59|357.09|354.49|0
1646199620000|2022-03-02 05:40:20|356.98|354.38|357.09|354.49|357.09|354.49|356.98|354.38|0
1646199630000|2022-03-02 05:40:30|357.19|354.59|357.4|354.8|357.4|354.8|357.19|354.59|0
1646199640000|2022-03-02 05:40:40|357.3|354.7|357.09|354.49|357.3|354.7|356.98|354.38|0
1646199650000|2022-03-02 05:40:50|357.19|354.59|357.19|354.59|357.3|354.7|357.19|354.59|0
1646199660000|2022-03-02 05:41:00|357.3|354.7|357.61|355.01|357.71|355.11|357.3|354.7|0
1646199670000|2022-03-02 05:41:10|357.71|355.11|357.81|355.21|357.81|355.21|357.6|355|0
1646199680000|2022-03-02 05:41:20|357.71|355.11|356.98|354.38|357.71|355.11|356.98|354.38|0
1646199690000|2022-03-02 05:41:30|356.88|354.28|356.35|353.75|356.88|354.28|356.35|353.75|0
1646199700000|2022-03-02 05:41:40|356.14|353.54|355.83|353.23|356.14|353.54|355.83|353.23|0
1646199710000|2022-03-02 05:41:50|355.63|353.03|355.52|352.92|355.63|353.03|355.42|352.82|0
1646199720000|2022-03-02 05:42:00|355.62|353.02|355.1|352.5|355.62|353.02|355.1|352.5|0
1646199730000|2022-03-02 05:42:10|355.31|352.71|355.21|352.61|355.31|352.71|355.21|352.61|0
1646199740000|2022-03-02 05:42:20|355.62|353.02|355.52|352.92|355.62|353.02|355.52|352.92|0
1646199750000|2022-03-02 05:42:30|355.62|353.02|355.42|352.82|355.62|353.02|355.42|352.82|0
1646199760000|2022-03-02 05:42:40|355|352.4|355|352.4|355|352.4|355|352.4|0
1646199770000|2022-03-02 05:42:50|354.79|352.19|354.79|352.19|354.79|352.19|354.79|352.19|0
1646199780000|2022-03-02 05:43:00|354.58|351.98|354.89|352.29|354.89|352.29|354.58|351.98|0
1646199790000|2022-03-02 05:43:10|354.68|352.08|354.89|352.29|355|352.4|354.68|352.08|0
1646199800000|2022-03-02 05:43:20|355|352.4|355|352.4|355|352.4|354.79|352.19|0
1646199810000|2022-03-02 05:43:30|354.89|352.29|355.2|352.6|355.2|352.6|354.89|352.29|0
1646199820000|2022-03-02 05:43:40|355.51|352.91|355.3|352.7|355.51|352.91|355.3|352.7|0
1646199830000|2022-03-02 05:43:50|355.2|352.6|355.1|352.5|355.2|352.6|355|352.4|0
1646199840000|2022-03-02 05:44:00|355|352.4|354.79|352.19|355|352.4|354.79|352.19|0
1646199850000|2022-03-02 05:44:10|354.68|352.08|354.68|352.08|354.68|352.08|354.47|351.87|0
1646199860000|2022-03-02 05:44:20|355|352.4|355.3|352.7|355.41|352.81|355|352.4|0
1646199870000|2022-03-02 05:44:30|355.41|352.81|355.3|352.7|355.41|352.81|355.3|352.7|0
1646199880000|2022-03-02 05:44:40|355.41|352.81|355.62|353.02|355.62|353.02|355.41|352.81|0
1646199890000|2022-03-02 05:44:50|355.2|352.6|355.3|352.7|355.3|352.7|355.2|352.6|0
1646199900000|2022-03-02 05:45:00|355.09|352.49|356.04|353.44|356.04|353.44|355.09|352.49|0
1646199910000|2022-03-02 05:45:10|355.93|353.33|355.62|353.02|355.93|353.33|355.51|352.91|0
1646199920000|2022-03-02 05:45:20|355.41|352.81|355.93|353.33|356.04|353.44|355.41|352.81|0
1646199930000|2022-03-02 05:45:30|356.04|353.44|355.62|353.02|356.04|353.44|355.62|353.02|0
1646199940000|2022-03-02 05:45:40|355.72|353.12|355.83|353.23|355.83|353.23|355.62|353.02|0
1646199950000|2022-03-02 05:45:50|355.93|353.33|355.83|353.23|355.93|353.33|355.62|353.02|0
1646199960000|2022-03-02 05:46:00|355.72|353.12|356.24|353.64|356.24|353.64|355.72|353.12|0
1646199970000|2022-03-02 05:46:10|356.45|353.85|356.24|353.64|356.45|353.85|356.13|353.53|0
1646199980000|2022-03-02 05:46:20|356.13|353.53|356.66|354.06|356.66|354.06|356.13|353.53|0
1646199990000|2022-03-02 05:46:30|356.76|354.16|357.08|354.48|357.08|354.48|356.76|354.16|0
1646200000000|2022-03-02 05:46:40|356.97|354.37|356.87|354.27|356.97|354.37|356.87|354.27|0
1646200010000|2022-03-02 05:46:50|356.76|354.16|356.66|354.06|356.87|354.27|356.66|354.06|0
1646200020000|2022-03-02 05:47:00|356.34|353.74|356.34|353.74|356.34|353.74|356.34|353.74|0
1646200030000|2022-03-02 05:47:10|356.24|353.64|356.24|353.64|356.34|353.74|356.24|353.64|0
1646200040000|2022-03-02 05:47:20|356.03|353.43|356.34|353.74|356.34|353.74|356.03|353.43|0
1646200050000|2022-03-02 05:47:30|356.24|353.64|356.66|354.06|356.66|354.06|356.24|353.64|0
1646200060000|2022-03-02 05:47:40|356.76|354.16|356.55|353.95|356.76|354.16|356.55|353.95|0
1646200070000|2022-03-02 05:47:50|356.66|354.06|356.55|353.95|356.66|354.06|356.55|353.95|0
1646200080000|2022-03-02 05:48:00|356.87|354.27|356.55|353.95|356.87|354.27|356.55|353.95|0
1646200090000|2022-03-02 05:48:10|356.76|354.16|356.76|354.16|356.86|354.26|356.76|354.16|0
1646200100000|2022-03-02 05:48:20|356.86|354.26|356.96|354.36|357.07|354.47|356.86|354.26|0
1646200110000|2022-03-02 05:48:30|357.07|354.47|356.96|354.36|357.07|354.47|356.96|354.36|0
1646200120000|2022-03-02 05:48:40|356.86|354.26|356.96|354.36|356.96|354.36|356.86|354.26|0
1646200130000|2022-03-02 05:48:50|356.55|353.95|356.45|353.85|356.55|353.95|356.45|353.85|0
1646200140000|2022-03-02 05:49:00|356.65|354.05|356.24|353.64|356.65|354.05|356.24|353.64|0
1646200150000|2022-03-02 05:49:10|356.13|353.53|356.24|353.64|356.24|353.64|356.13|353.53|0
1646200170000|2022-03-02 05:49:30|355.61|353.01|355.5|352.9|355.61|353.01|355.09|352.49|0
1646200180000|2022-03-02 05:49:40|355.61|353.01|355.29|352.69|355.61|353.01|355.29|352.69|0
1646200190000|2022-03-02 05:49:50|355.4|352.8|355.82|353.22|355.82|353.22|355.4|352.8|0
1646200200000|2022-03-02 05:50:00|355.61|353.01|356.34|353.74|356.34|353.74|355.61|353.01|0
1646200210000|2022-03-02 05:50:10|356.24|353.64|355.71|353.11|356.34|353.74|355.71|353.11|0
1646200220000|2022-03-02 05:50:20|355.92|353.32|355.92|353.32|355.92|353.32|355.82|353.22|0
1646200230000|2022-03-02 05:50:30|356.03|353.43|355.61|353.01|356.03|353.43|355.61|353.01|0
1646200240000|2022-03-02 05:50:40|355.5|352.9|355.5|352.9|355.5|352.9|355.5|352.9|0
1646200250000|2022-03-02 05:50:50|355.61|353.01|355.82|353.22|355.92|353.32|355.5|352.9|0
1646200260000|2022-03-02 05:51:00|355.61|353.01|355.82|353.22|355.82|353.22|355.61|353.01|0
1646200280000|2022-03-02 05:51:20|356.02|353.42|356.02|353.42|356.02|353.42|356.02|353.42|0
1646200290000|2022-03-02 05:51:30|356.12|353.52|356.12|353.52|356.12|353.52|356.12|353.52|0
1646200300000|2022-03-02 05:51:40|356.02|353.42|355.61|353.01|356.12|353.52|355.61|353.01|0
1646200310000|2022-03-02 05:51:50|355.29|352.69|355.61|353.01|355.61|353.01|355.29|352.69|0
1646200320000|2022-03-02 05:52:00|356.02|353.42|356.44|353.84|356.44|353.84|356.02|353.42|0
1646200330000|2022-03-02 05:52:10|356.33|353.73|356.33|353.73|356.33|353.73|356.23|353.63|0
1646200340000|2022-03-02 05:52:20|356.23|353.63|356.02|353.42|356.23|353.63|356.02|353.42|0
1646200350000|2022-03-02 05:52:30|355.7|353.1|355.81|353.21|355.81|353.21|355.7|353.1|0
1646200360000|2022-03-02 05:52:40|355.7|353.1|355.91|353.31|355.91|353.31|355.7|353.1|0
1646200370000|2022-03-02 05:52:50|356.02|353.42|356.02|353.42|356.02|353.42|356.02|353.42|0
1646200380000|2022-03-02 05:53:00|356.12|353.52|356.23|353.63|356.33|353.73|356.12|353.52|0
1646200390000|2022-03-02 05:53:10|356.54|353.94|356.54|353.94|356.65|354.05|356.54|353.94|0
1646200400000|2022-03-02 05:53:20|356.65|354.05|356.54|353.94|356.65|354.05|356.54|353.94|0
1646200410000|2022-03-02 05:53:30|356.75|354.15|356.23|353.63|356.96|354.36|356.23|353.63|0
1646200420000|2022-03-02 05:53:40|356.44|353.84|356.65|354.05|356.65|354.05|356.33|353.73|0
1646200430000|2022-03-02 05:53:50|356.54|353.94|356.54|353.94|356.54|353.94|356.44|353.84|0
1646200440000|2022-03-02 05:54:00|356.65|354.05|356.23|353.63|356.65|354.05|356.23|353.63|0
1646200450000|2022-03-02 05:54:10|356.33|353.73|356.44|353.84|356.44|353.84|356.23|353.63|0
1646200460000|2022-03-02 05:54:20|356.64|354.04|357.27|354.67|357.27|354.67|356.64|354.04|0
1646200470000|2022-03-02 05:54:30|357.48|354.88|357.37|354.77|357.69|355.09|357.37|354.77|0
1646200480000|2022-03-02 05:54:40|357.27|354.67|357.27|354.67|357.27|354.67|357.06|354.46|0
1646200490000|2022-03-02 05:54:50|357.16|354.56|357.16|354.56|357.16|354.56|357.16|354.56|0
1646200500000|2022-03-02 05:55:00|357.06|354.46|356.95|354.35|357.06|354.46|356.95|354.35|0
1646200510000|2022-03-02 05:55:10|356.85|354.25|356.95|354.35|356.95|354.35|356.85|354.25|0
1646200520000|2022-03-02 05:55:20|356.43|353.83|356.64|354.04|356.85|354.25|356.43|353.83|0
1646200530000|2022-03-02 05:55:30|356.85|354.25|356.53|353.93|356.85|354.25|356.53|353.93|0
1646200540000|2022-03-02 05:55:40|356.95|354.35|357.16|354.56|357.16|354.56|356.74|354.14|0
1646200550000|2022-03-02 05:55:50|357.37|354.77|356.95|354.35|357.37|354.77|356.85|354.25|0
1646200560000|2022-03-02 05:56:00|357.06|354.46|356.85|354.25|357.06|354.46|356.85|354.25|0
1646200580000|2022-03-02 05:56:20|356.64|354.04|356.64|354.04|356.64|354.04|356.64|354.04|0
1646200590000|2022-03-02 05:56:30|356.32|353.72|356.22|353.62|356.32|353.72|356.22|353.62|0
1646200600000|2022-03-02 05:56:40|355.81|353.21|355.49|352.89|355.81|353.21|355.49|352.89|0
1646200610000|2022-03-02 05:56:50|355.18|352.58|355.18|352.58|355.18|352.58|355.18|352.58|0
1646200620000|2022-03-02 05:57:00|355.07|352.47|354.97|352.37|355.07|352.47|354.97|352.37|0
1646200630000|2022-03-02 05:57:10|354.76|352.16|354.97|352.37|354.97|352.37|354.76|352.16|0
1646200640000|2022-03-02 05:57:20|354.76|352.16|354.55|351.95|354.86|352.26|354.55|351.95|0
1646200650000|2022-03-02 05:57:30|354.65|352.05|354.65|352.05|354.65|352.05|354.55|351.95|0
1646200660000|2022-03-02 05:57:40|354.76|352.16|354.76|352.16|354.86|352.26|354.76|352.16|0
1646200670000|2022-03-02 05:57:50|354.86|352.26|355.07|352.47|355.07|352.47|354.86|352.26|0
1646200680000|2022-03-02 05:58:00|354.86|352.26|354.97|352.37|355.07|352.47|354.86|352.26|0
1646200690000|2022-03-02 05:58:10|355.07|352.47|354.86|352.26|355.07|352.47|354.86|352.26|0
1646200700000|2022-03-02 05:58:20|354.97|352.37|354.86|352.26|354.97|352.37|354.86|352.26|0
1646200710000|2022-03-02 05:58:30|354.97|352.37|354.65|352.05|354.97|352.37|354.65|352.05|0
1646200720000|2022-03-02 05:58:40|354.34|351.74|354.03|351.43|354.34|351.74|354.03|351.43|0
1646200730000|2022-03-02 05:58:50|353.72|351.12|353.72|351.12|353.82|351.22|353.72|351.12|0
1646200740000|2022-03-02 05:59:00|353.93|351.33|353.93|351.33|353.93|351.33|353.82|351.22|0
1646200750000|2022-03-02 05:59:10|354.23|351.63|354.65|352.05|354.65|352.05|354.23|351.63|0
1646200760000|2022-03-02 05:59:20|354.23|351.63|354.34|351.74|354.44|351.84|354.23|351.63|0
1646200770000|2022-03-02 05:59:30|354.44|351.84|353.72|351.12|354.44|351.84|353.72|351.12|0
1646200780000|2022-03-02 05:59:40|354.02|351.42|353.72|351.12|354.02|351.42|353.72|351.12|0
1646200790000|2022-03-02 05:59:50|353.82|351.22|353.72|351.12|353.92|351.32|353.72|351.12|0
1646200800000|2022-03-02 06:00:00|353.82|351.22|352.98|350.38|353.82|351.22|352.68|350.08|0
1646200810000|2022-03-02 06:00:10|352.88|350.28|353.82|351.22|353.82|351.22|352.88|350.28|0
1646200820000|2022-03-02 06:00:20|353.81|351.21|352.67|350.07|353.81|351.21|352.67|350.07|0
1646200830000|2022-03-02 06:00:30|352.88|350.28|353.09|350.49|353.09|350.49|352.77|350.17|0
1646200840000|2022-03-02 06:00:40|352.88|350.28|352.67|350.07|353.09|350.49|352.67|350.07|0
1646200850000|2022-03-02 06:00:50|353.19|350.59|353.09|350.49|353.19|350.59|352.98|350.38|0
1646200860000|2022-03-02 06:01:00|352.98|350.38|352.36|349.76|352.98|350.38|352.36|349.76|0
1646200870000|2022-03-02 06:01:10|352.57|349.97|352.56|349.96|352.57|349.97|352.47|349.87|0
1646200880000|2022-03-02 06:01:20|352.67|350.07|352.77|350.17|352.77|350.17|352.67|350.07|0
1646200890000|2022-03-02 06:01:30|352.88|350.28|353.4|350.8|353.4|350.8|352.88|350.28|0
1646200900000|2022-03-02 06:01:40|353.6|351|353.81|351.21|353.81|351.21|353.5|350.9|0
1646200910000|2022-03-02 06:01:50|354.02|351.42|354.75|352.15|354.75|352.15|354.02|351.42|0
1646200920000|2022-03-02 06:02:00|354.64|352.04|354.96|352.36|355.06|352.46|354.64|352.04|0
1646200930000|2022-03-02 06:02:10|355.27|352.67|354.85|352.25|355.27|352.67|354.85|352.25|0
1646200940000|2022-03-02 06:02:20|354.75|352.15|354.75|352.15|354.75|352.15|354.75|352.15|0
1646200950000|2022-03-02 06:02:30|354.44|351.84|354.34|351.74|354.44|351.84|354.34|351.74|0
1646200960000|2022-03-02 06:02:40|354.44|351.84|354.64|352.04|354.64|352.04|354.34|351.74|0
1646200970000|2022-03-02 06:02:50|354.75|352.15|354.64|352.04|354.75|352.15|354.64|352.04|0
1646200980000|2022-03-02 06:03:00|354.33|351.73|354.85|352.25|354.85|352.25|354.33|351.73|0
1646200990000|2022-03-02 06:03:10|354.64|352.04|353.92|351.32|354.64|352.04|353.92|351.32|0
1646201000000|2022-03-02 06:03:20|353.39|350.79|353.5|350.9|353.5|350.9|353.29|350.69|0
1646201010000|2022-03-02 06:03:30|352.88|350.28|353.29|350.69|353.29|350.69|352.77|350.17|0
1646201020000|2022-03-02 06:03:40|353.18|350.58|353.08|350.48|353.18|350.58|353.08|350.48|0
1646201030000|2022-03-02 06:03:50|353.39|350.79|353.08|350.48|353.39|350.79|353.08|350.48|0
1646201040000|2022-03-02 06:04:00|352.98|350.38|352.98|350.38|352.98|350.38|352.98|350.38|0
1646201050000|2022-03-02 06:04:10|352.46|349.86|352.25|349.65|352.46|349.86|352.25|349.65|0
1646201060000|2022-03-02 06:04:20|352.14|349.54|352.04|349.44|352.35|349.75|352.04|349.44|0
1646201070000|2022-03-02 06:04:30|352.35|349.75|351.93|349.33|352.35|349.75|351.93|349.33|0
1646201080000|2022-03-02 06:04:40|351.73|349.13|351.52|348.92|351.73|349.13|351.52|348.92|0
1646201090000|2022-03-02 06:04:50|351.42|348.82|351.21|348.61|351.63|349.03|351.21|348.61|0
1646201100000|2022-03-02 06:05:00|351.31|348.71|351.73|349.13|351.73|349.13|351.31|348.71|0
1646201110000|2022-03-02 06:05:10|352.25|349.65|352.14|349.54|352.25|349.65|352.14|349.54|0
1646201120000|2022-03-02 06:05:20|352.25|349.65|352.87|350.27|352.87|350.27|352.25|349.65|0
1646201130000|2022-03-02 06:05:30|352.76|350.16|352.87|350.27|352.87|350.27|352.66|350.06|0
1646201140000|2022-03-02 06:05:40|352.76|350.16|352.76|350.16|352.76|350.16|352.66|350.06|0
1646201150000|2022-03-02 06:05:50|352.87|350.27|352.76|350.16|352.87|350.27|352.66|350.06|0
1646201160000|2022-03-02 06:06:00|352.46|349.86|352.97|350.37|352.97|350.37|352.46|349.86|0
1646201170000|2022-03-02 06:06:10|353.29|350.69|352.87|350.27|353.29|350.69|352.87|350.27|0
1646201180000|2022-03-02 06:06:20|352.46|349.86|352.46|349.86|352.56|349.96|352.46|349.86|0
1646201190000|2022-03-02 06:06:30|352.14|349.54|352.25|349.65|352.25|349.65|352.14|349.54|0
1646201200000|2022-03-02 06:06:40|352.35|349.75|352.14|349.54|352.35|349.75|352.14|349.54|0
1646201210000|2022-03-02 06:06:50|352.35|349.75|352.25|349.65|352.35|349.75|352.25|349.65|0
1646201220000|2022-03-02 06:07:00|352.14|349.54|352.97|350.37|352.97|350.37|352.14|349.54|0
1646201230000|2022-03-02 06:07:10|352.76|350.16|353.08|350.48|353.08|350.48|352.76|350.16|0
1646201240000|2022-03-02 06:07:20|353.18|350.58|353.8|351.2|353.8|351.2|353.18|350.58|0
1646201250000|2022-03-02 06:07:30|353.7|351.1|353.08|350.48|353.7|351.1|353.08|350.48|0
1646201260000|2022-03-02 06:07:40|352.25|349.65|352.14|349.54|352.25|349.65|352.04|349.44|0
1646201270000|2022-03-02 06:07:50|352.24|349.64|352.04|349.44|352.24|349.64|352.04|349.44|0
1646201280000|2022-03-02 06:08:00|351.83|349.23|351.72|349.12|351.83|349.23|351.62|349.02|0
1646201290000|2022-03-02 06:08:10|352.04|349.44|352.76|350.16|352.76|350.16|352.04|349.44|0
1646201300000|2022-03-02 06:08:20|353.08|350.48|353.18|350.58|353.18|350.58|353.08|350.48|0
1646201310000|2022-03-02 06:08:30|353.17|350.57|353.07|350.47|353.17|350.57|353.07|350.47|0
1646201320000|2022-03-02 06:08:40|353.17|350.57|353.07|350.47|353.17|350.57|352.97|350.37|0
1646201330000|2022-03-02 06:08:50|352.97|350.37|352.87|350.27|353.07|350.47|352.87|350.27|0
1646201340000|2022-03-02 06:09:00|352.97|350.37|353.17|350.57|353.17|350.57|352.97|350.37|0
1646201350000|2022-03-02 06:09:10|353.07|350.47|353.17|350.57|353.17|350.57|353.07|350.47|0
1646201360000|2022-03-02 06:09:20|353.07|350.47|353.07|350.47|353.17|350.57|353.07|350.47|0
1646201370000|2022-03-02 06:09:30|352.97|350.37|352.76|350.16|353.07|350.47|352.76|350.16|0
1646201380000|2022-03-02 06:09:40|352.45|349.85|352.24|349.64|352.45|349.85|352.13|349.53|0
1646201390000|2022-03-02 06:09:50|352.13|349.53|352.45|349.85|352.45|349.85|352.13|349.53|0
1646201400000|2022-03-02 06:10:00|352.24|349.64|352.76|350.16|352.76|350.16|352.24|349.64|0
1646201410000|2022-03-02 06:10:10|352.66|350.06|351.62|349.02|352.76|350.16|351.62|349.02|0
1646201420000|2022-03-02 06:10:20|351.72|349.12|351.72|349.12|351.82|349.22|351.62|349.02|0
1646201430000|2022-03-02 06:10:30|351.62|349.02|351.72|349.12|351.72|349.12|351.62|349.02|0
1646201440000|2022-03-02 06:10:40|351.62|349.02|351.82|349.22|351.82|349.22|351.62|349.02|0
1646201450000|2022-03-02 06:10:50|351.51|348.91|351.62|349.02|351.62|349.02|351.51|348.91|0
1646201460000|2022-03-02 06:11:00|351.51|348.91|351.92|349.32|351.92|349.32|351.51|348.91|0
1646201470000|2022-03-02 06:11:10|351.82|349.22|351.71|349.11|351.82|349.22|351.71|349.11|0
1646201480000|2022-03-02 06:11:20|352.03|349.43|352.03|349.43|352.03|349.43|352.03|349.43|0
1646201490000|2022-03-02 06:11:30|351.71|349.11|352.65|350.05|352.65|350.05|351.71|349.11|0
1646201500000|2022-03-02 06:11:40|352.86|350.26|352.96|350.36|352.96|350.36|352.86|350.26|0
1646201510000|2022-03-02 06:11:50|353.28|350.68|353.17|350.57|353.38|350.78|353.17|350.57|0
1646201520000|2022-03-02 06:12:00|353.28|350.68|352.75|350.15|353.28|350.68|352.75|350.15|0
1646201530000|2022-03-02 06:12:10|352.96|350.36|353.07|350.47|353.28|350.68|352.96|350.36|0
1646201540000|2022-03-02 06:12:20|353.17|350.57|353.07|350.47|353.28|350.68|353.07|350.47|0
1646201550000|2022-03-02 06:12:30|353.17|350.57|353.07|350.47|353.17|350.57|353.07|350.47|0
1646201560000|2022-03-02 06:12:40|352.96|350.36|352.96|350.36|353.07|350.47|352.96|350.36|0
1646201570000|2022-03-02 06:12:50|353.07|350.47|353.69|351.09|353.69|351.09|353.07|350.47|0
1646201580000|2022-03-02 06:13:00|353.79|351.19|353.9|351.3|354|351.4|353.79|351.19|0
1646201590000|2022-03-02 06:13:10|354|351.4|354.31|351.71|354.41|351.81|354|351.4|0
1646201600000|2022-03-02 06:13:20|354.52|351.92|354.31|351.71|354.52|351.92|354.31|351.71|0
1646201610000|2022-03-02 06:13:30|354.21|351.61|354.21|351.61|354.21|351.61|354|351.4|0
1646201620000|2022-03-02 06:13:40|354.41|351.81|353.79|351.19|354.52|351.92|353.79|351.19|0
1646201630000|2022-03-02 06:13:50|353.69|351.09|353.58|350.98|354|351.4|353.58|350.98|0
1646201640000|2022-03-02 06:14:00|354.11|351.51|353.79|351.19|354.11|351.51|353.69|351.09|0
1646201650000|2022-03-02 06:14:10|353.9|351.3|354|351.4|354|351.4|353.9|351.3|0
1646201660000|2022-03-02 06:14:20|354.1|351.5|353.48|350.88|354.1|351.5|353.48|350.88|0
1646201670000|2022-03-02 06:14:30|353.37|350.77|353.58|350.98|353.58|350.98|353.37|350.77|0
1646201680000|2022-03-02 06:14:40|353.06|350.46|352.65|350.05|353.06|350.46|352.65|350.05|0
1646201690000|2022-03-02 06:14:50|352.33|349.73|352.85|350.25|352.85|350.25|352.33|349.73|0
1646201700000|2022-03-02 06:15:00|352.23|349.63|352.54|349.94|352.54|349.94|352.23|349.63|0
1646201710000|2022-03-02 06:15:10|352.85|350.25|352.75|350.15|352.85|350.25|352.75|350.15|0
1646201720000|2022-03-02 06:15:20|353.06|350.46|353.06|350.46|353.06|350.46|353.06|350.46|0
1646201730000|2022-03-02 06:15:30|353.27|350.67|353.27|350.67|353.48|350.88|353.27|350.67|0
1646201740000|2022-03-02 06:15:40|353.37|350.77|353.06|350.46|353.37|350.77|352.95|350.35|0
1646201750000|2022-03-02 06:15:50|352.44|349.84|352.54|349.94|352.54|349.94|352.44|349.84|0
1646201760000|2022-03-02 06:16:00|352.64|350.04|352.64|350.04|352.85|350.25|352.64|350.04|0
1646201770000|2022-03-02 06:16:10|352.85|350.25|352.44|349.84|352.85|350.25|352.44|349.84|0
1646201780000|2022-03-02 06:16:20|352.54|349.94|352.64|350.04|352.64|350.04|352.54|349.94|0
1646201790000|2022-03-02 06:16:30|352.85|350.25|352.95|350.35|352.95|350.35|352.85|350.25|0
1646201800000|2022-03-02 06:16:40|353.06|350.46|352.23|349.63|353.16|350.56|352.23|349.63|0
1646201810000|2022-03-02 06:16:50|352.33|349.73|352.12|349.52|352.33|349.73|352.12|349.52|0
1646201820000|2022-03-02 06:17:00|352.02|349.42|352.23|349.63|352.23|349.63|352.02|349.42|0
1646201830000|2022-03-02 06:17:10|352.12|349.52|352.23|349.63|352.23|349.63|352.12|349.52|0
1646201840000|2022-03-02 06:17:20|352.12|349.52|352.33|349.73|352.33|349.73|352.12|349.52|0
1646201850000|2022-03-02 06:17:30|352.53|349.93|352.53|349.93|352.53|349.93|352.53|349.93|0
1646201860000|2022-03-02 06:17:40|352.02|349.42|352.23|349.63|352.23|349.63|352.02|349.42|0
1646201870000|2022-03-02 06:17:50|352.33|349.73|352.53|349.93|352.53|349.93|352.33|349.73|0
1646201880000|2022-03-02 06:18:00|352.64|350.04|352.43|349.83|352.64|350.04|352.43|349.83|0
1646201890000|2022-03-02 06:18:10|352.32|349.72|352.43|349.83|352.43|349.83|352.32|349.72|0
1646201900000|2022-03-02 06:18:20|352.64|350.04|352.64|350.04|352.64|350.04|352.64|350.04|0
1646201910000|2022-03-02 06:18:30|352.53|349.93|352.53|349.93|352.53|349.93|352.53|349.93|0
1646201930000|2022-03-02 06:18:50|353.36|350.76|353.78|351.18|353.78|351.18|353.36|350.76|0
1646201940000|2022-03-02 06:19:00|353.89|351.29|354.2|351.6|354.2|351.6|353.89|351.29|0
1646201950000|2022-03-02 06:19:10|354.4|351.8|354.82|352.22|354.82|352.22|354.4|351.8|0
1646201960000|2022-03-02 06:19:20|355.03|352.43|355.35|352.75|355.35|352.75|355.03|352.43|0
1646201970000|2022-03-02 06:19:30|355.45|352.85|354.4|351.8|355.45|352.85|354.4|351.8|0
1646201980000|2022-03-02 06:19:40|354.19|351.59|354.19|351.59|354.3|351.7|354.19|351.59|0
1646201990000|2022-03-02 06:19:50|354.09|351.49|354.09|351.49|354.09|351.49|354.09|351.49|0
1646202000000|2022-03-02 06:20:00|353.89|351.29|354.19|351.59|354.4|351.8|353.89|351.29|0
1646202010000|2022-03-02 06:20:10|354.3|351.7|354.3|351.7|354.3|351.7|354.3|351.7|0
1646202020000|2022-03-02 06:20:20|353.98|351.38|353.98|351.38|354.19|351.59|353.98|351.38|0
1646202030000|2022-03-02 06:20:30|353.78|351.18|353.68|351.08|353.78|351.18|353.68|351.08|0
1646202040000|2022-03-02 06:20:40|353.78|351.18|353.78|351.18|353.78|351.18|353.57|350.97|0
1646202050000|2022-03-02 06:20:50|353.47|350.87|353.36|350.76|353.57|350.97|353.36|350.76|0
1646202060000|2022-03-02 06:21:00|353.15|350.55|353.26|350.66|353.47|350.87|353.15|350.55|0
1646202070000|2022-03-02 06:21:10|353.57|350.97|353.77|351.17|353.98|351.38|353.57|350.97|0
1646202080000|2022-03-02 06:21:20|353.98|351.38|353.88|351.28|353.98|351.38|353.88|351.28|0
1646202090000|2022-03-02 06:21:30|353.67|351.07|352.94|350.34|353.67|351.07|352.94|350.34|0
1646202100000|2022-03-02 06:21:40|353.15|350.55|353.05|350.45|353.26|350.66|353.05|350.45|0
1646202110000|2022-03-02 06:21:50|353.15|350.55|353.15|350.55|353.26|350.66|353.15|350.55|0
1646202120000|2022-03-02 06:22:00|353.57|350.97|353.98|351.38|353.98|351.38|353.57|350.97|0
1646202130000|2022-03-02 06:22:10|353.57|350.97|353.56|350.96|353.57|350.97|353.56|350.96|0
1646202140000|2022-03-02 06:22:20|353.46|350.86|353.56|350.96|353.56|350.96|353.46|350.86|0
1646202150000|2022-03-02 06:22:30|353.67|351.07|353.67|351.07|353.67|351.07|353.67|351.07|0
1646202160000|2022-03-02 06:22:40|353.26|350.66|353.15|350.55|353.26|350.66|353.15|350.55|0
1646202170000|2022-03-02 06:22:50|353.05|350.45|352.94|350.34|353.05|350.45|352.84|350.24|0
1646202180000|2022-03-02 06:23:00|353.15|350.55|352.84|350.24|353.15|350.55|352.84|350.24|0
1646202190000|2022-03-02 06:23:10|352.73|350.13|352.52|349.92|352.73|350.13|352.52|349.92|0
1646202220000|2022-03-02 06:23:40|352.21|349.61|351.9|349.3|352.21|349.61|351.8|349.2|0
1646202230000|2022-03-02 06:23:50|351.8|349.2|351.38|348.78|351.8|349.2|351.27|348.67|0
1646202240000|2022-03-02 06:24:00|350.86|348.26|350.55|347.95|350.86|348.26|350.55|347.95|0
1646202250000|2022-03-02 06:24:10|350.76|348.16|349.93|347.33|350.76|348.16|349.93|347.33|0
1646202260000|2022-03-02 06:24:20|350.24|347.64|350.24|347.64|350.34|347.74|350.24|347.64|0
1646202270000|2022-03-02 06:24:30|350.34|347.74|349.93|347.33|350.55|347.95|349.93|347.33|0
1646202280000|2022-03-02 06:24:40|350.03|347.43|349.41|346.81|350.03|347.43|349.41|346.81|0
1646202290000|2022-03-02 06:24:50|349.31|346.71|348.89|346.29|349.31|346.71|348.89|346.29|0
1646202300000|2022-03-02 06:25:00|349.1|346.5|348.89|346.29|349.1|346.5|348.89|346.29|0
1646202310000|2022-03-02 06:25:10|349.1|346.5|349.2|346.6|349.2|346.6|348.99|346.39|0
1646202320000|2022-03-02 06:25:20|349.51|346.91|349.4|346.8|349.72|347.12|349.4|346.8|0
1646202330000|2022-03-02 06:25:30|349.51|346.91|349.4|346.8|349.61|347.01|349.4|346.8|0
1646202340000|2022-03-02 06:25:40|349.51|346.91|350.03|347.43|350.03|347.43|349.51|346.91|0
1646202350000|2022-03-02 06:25:50|349.93|347.33|350.13|347.53|350.13|347.53|349.93|347.33|0
1646202360000|2022-03-02 06:26:00|349.93|347.33|350.13|347.53|350.13|347.53|349.93|347.33|0
1646202370000|2022-03-02 06:26:10|349.93|347.33|349.51|346.91|349.93|347.33|349.51|346.91|0
1646202380000|2022-03-02 06:26:20|349.4|346.8|349.4|346.8|349.4|346.8|349.4|346.8|0
1646202390000|2022-03-02 06:26:30|348.99|346.39|348.78|346.18|348.99|346.39|348.37|345.77|0
1646202400000|2022-03-02 06:26:40|348.89|346.29|348.99|346.39|348.99|346.39|348.89|346.29|0
1646202410000|2022-03-02 06:26:50|348.78|346.18|348.89|346.29|348.99|346.39|348.57|345.97|0
1646202420000|2022-03-02 06:27:00|348.68|346.08|349.19|346.59|349.19|346.59|348.68|346.08|0
1646202430000|2022-03-02 06:27:10|349.09|346.49|348.89|346.29|349.09|346.49|348.89|346.29|0
1646202440000|2022-03-02 06:27:20|349.09|346.49|349.51|346.91|349.51|346.91|349.09|346.49|0
1646202450000|2022-03-02 06:27:30|349.4|346.8|349.4|346.8|349.51|346.91|349.4|346.8|0
1646202460000|2022-03-02 06:27:40|349.51|346.91|350.13|347.53|350.13|347.53|349.51|346.91|0
1646202470000|2022-03-02 06:27:50|350.02|347.42|349.92|347.32|350.02|347.42|349.81|347.21|0
1646202480000|2022-03-02 06:28:00|350.02|347.42|350.02|347.42|350.02|347.42|350.02|347.42|0
1646202490000|2022-03-02 06:28:10|349.92|347.32|349.92|347.32|349.92|347.32|349.81|347.21|0
1646202500000|2022-03-02 06:28:20|349.4|346.8|349.4|346.8|349.4|346.8|349.4|346.8|0
1646202510000|2022-03-02 06:28:30|349.51|346.91|349.71|347.11|349.71|347.11|349.51|346.91|0
1646202520000|2022-03-02 06:28:40|349.61|347.01|349.51|346.91|349.61|347.01|349.51|346.91|0
1646202530000|2022-03-02 06:28:50|349.61|347.01|349.4|346.8|349.61|347.01|349.4|346.8|0
1646202550000|2022-03-02 06:29:10|349.3|346.7|348.98|346.38|349.3|346.7|348.98|346.38|0
1646202560000|2022-03-02 06:29:20|348.88|346.28|348.88|346.28|348.98|346.38|348.88|346.28|0
1646202570000|2022-03-02 06:29:30|348.78|346.18|348.68|346.08|348.78|346.18|348.36|345.76|0
1646202580000|2022-03-02 06:29:40|348.47|345.87|348.57|345.97|348.57|345.97|348.47|345.87|0
1646202590000|2022-03-02 06:29:50|348.47|345.87|348.98|346.38|349.09|346.49|348.47|345.87|0
1646202600000|2022-03-02 06:30:00|348.77|346.17|349.09|346.49|349.09|346.49|348.77|346.17|0
1646202610000|2022-03-02 06:30:10|349.4|346.8|349.5|346.9|349.5|346.9|349.4|346.8|0
1646202620000|2022-03-02 06:30:20|349.6|347|349.6|347|349.6|347|349.5|346.9|0
1646202630000|2022-03-02 06:30:30|349.71|347.11|349.92|347.32|349.92|347.32|349.71|347.11|0
1646202640000|2022-03-02 06:30:40|350.02|347.42|349.39|346.79|350.12|347.52|349.39|346.79|0
1646202650000|2022-03-02 06:30:50|349.6|347|350.12|347.52|350.12|347.52|349.6|347|0
1646202660000|2022-03-02 06:31:00|350.02|347.42|350.02|347.42|350.02|347.42|349.81|347.21|0
1646202670000|2022-03-02 06:31:10|349.6|347|349.19|346.59|349.6|347|349.19|346.59|0
1646202680000|2022-03-02 06:31:20|349.5|346.9|349.71|347.11|349.71|347.11|349.5|346.9|0
1646202690000|2022-03-02 06:31:30|349.92|347.32|350.33|347.73|350.33|347.73|349.92|347.32|0
1646202700000|2022-03-02 06:31:40|350.01|347.41|350.22|347.62|350.22|347.62|350.01|347.41|0
1646202710000|2022-03-02 06:31:50|350.33|347.73|350.22|347.62|350.33|347.73|350.22|347.62|0
1646202720000|2022-03-02 06:32:00|350.33|347.73|350.33|347.73|350.43|347.83|350.33|347.73|0
1646202730000|2022-03-02 06:32:10|350.22|347.62|350.43|347.83|350.43|347.83|350.22|347.62|0
1646202740000|2022-03-02 06:32:20|350.33|347.73|350.33|347.73|350.33|347.73|350.33|347.73|0
1646202750000|2022-03-02 06:32:30|350.22|347.62|350.33|347.73|350.33|347.73|350.22|347.62|0
1646202760000|2022-03-02 06:32:40|350.01|347.41|350.33|347.73|350.33|347.73|350.01|347.41|0
1646202770000|2022-03-02 06:32:50|350.01|347.41|350.12|347.52|350.22|347.62|350.01|347.41|0
1646202780000|2022-03-02 06:33:00|350.01|347.41|350.12|347.52|350.12|347.52|349.91|347.31|0
1646202810000|2022-03-02 06:33:30|350.33|347.73|350.33|347.73|350.33|347.73|350.33|347.73|0
1646202820000|2022-03-02 06:33:40|350.22|347.62|350.43|347.83|350.43|347.83|350.22|347.62|0
1646202830000|2022-03-02 06:33:50|350.22|347.62|350.43|347.83|350.43|347.83|350.22|347.62|0
1646202840000|2022-03-02 06:34:00|350.53|347.93|350.22|347.62|350.53|347.93|350.22|347.62|0
1646202850000|2022-03-02 06:34:10|350.33|347.73|350.32|347.72|350.53|347.93|350.32|347.72|0
1646202860000|2022-03-02 06:34:20|350.53|347.93|350.53|347.93|350.53|347.93|350.42|347.82|0
1646202870000|2022-03-02 06:34:30|350.22|347.62|350.42|347.82|350.42|347.82|350.22|347.62|0
1646202900000|2022-03-02 06:35:00|350.63|348.03|350.63|348.03|350.74|348.14|350.63|348.03|0
1646202910000|2022-03-02 06:35:10|350.74|348.14|350.01|347.41|350.74|348.14|350.01|347.41|0
1646202920000|2022-03-02 06:35:20|350.12|347.52|350.01|347.41|350.12|347.52|350.01|347.41|0
1646202930000|2022-03-02 06:35:30|350.11|347.51|350.01|347.41|350.11|347.51|350.01|347.41|0
1646202940000|2022-03-02 06:35:40|350.11|347.51|350.63|348.03|350.63|348.03|350.11|347.51|0
1646202960000|2022-03-02 06:36:00|349.91|347.31|349.7|347.1|349.91|347.31|349.7|347.1|0
1646202970000|2022-03-02 06:36:10|349.49|346.89|349.49|346.89|349.49|346.89|349.49|346.89|0
1646202980000|2022-03-02 06:36:20|349.18|346.58|348.87|346.27|349.18|346.58|348.87|346.27|0
1646202990000|2022-03-02 06:36:30|349.08|346.48|349.08|346.48|349.08|346.48|349.08|346.48|0
1646203000000|2022-03-02 06:36:40|349.18|346.58|349.08|346.48|349.18|346.58|349.08|346.48|0
1646203010000|2022-03-02 06:36:50|349.38|346.78|349.8|347.2|349.8|347.2|349.38|346.78|0
1646203020000|2022-03-02 06:37:00|350.32|347.72|350.32|347.72|350.73|348.13|350.32|347.72|0
1646203030000|2022-03-02 06:37:10|350.63|348.03|350.32|347.72|350.63|348.03|350.11|347.51|0
1646203040000|2022-03-02 06:37:20|350.21|347.61|350.21|347.61|350.21|347.61|349.9|347.3|0
1646203050000|2022-03-02 06:37:30|350.11|347.51|350.63|348.03|350.63|348.03|350.11|347.51|0
1646203060000|2022-03-02 06:37:40|350.83|348.23|350.63|348.03|350.83|348.23|350.63|348.03|0
1646203070000|2022-03-02 06:37:50|350.83|348.23|350.62|348.02|350.83|348.23|350.62|348.02|0
1646203080000|2022-03-02 06:38:00|350.73|348.13|350.42|347.82|350.73|348.13|350.42|347.82|0
1646203090000|2022-03-02 06:38:10|350.83|348.23|350.11|347.51|351.04|348.44|350.11|347.51|0
1646203100000|2022-03-02 06:38:20|350.21|347.61|349.9|347.3|350.42|347.82|349.9|347.3|0
1646203110000|2022-03-02 06:38:30|349.69|347.09|349.38|346.78|349.69|347.09|349.38|346.78|0
1646203120000|2022-03-02 06:38:40|349.9|347.3|348.76|346.16|349.9|347.3|348.76|346.16|0
1646203130000|2022-03-02 06:38:50|348.66|346.06|348.96|346.36|348.96|346.36|348.66|346.06|0
1646203140000|2022-03-02 06:39:00|349.17|346.57|349.28|346.68|349.28|346.68|349.17|346.57|0
1646203150000|2022-03-02 06:39:10|349.17|346.57|348.76|346.16|349.17|346.57|348.76|346.16|0
1646203160000|2022-03-02 06:39:20|348.86|346.26|348.66|346.06|348.86|346.26|348.66|346.06|0
1646203170000|2022-03-02 06:39:30|348.96|346.36|348.96|346.36|349.07|346.47|348.96|346.36|0
1646203180000|2022-03-02 06:39:40|349.38|346.78|349.38|346.78|349.38|346.78|349.38|346.78|0
1646203190000|2022-03-02 06:39:50|349.69|347.09|349.58|346.98|349.69|347.09|349.38|346.78|0
1646203200000|2022-03-02 06:40:00|349.79|347.19|350.21|347.61|350.21|347.61|349.79|347.19|0
1646203210000|2022-03-02 06:40:10|350.31|347.71|349.69|347.09|350.31|347.71|349.69|347.09|0
1646203220000|2022-03-02 06:40:20|349.48|346.88|349.17|346.57|349.48|346.88|349.17|346.57|0
1646203230000|2022-03-02 06:40:30|349.28|346.68|348.45|345.85|349.28|346.68|348.45|345.85|0
1646203240000|2022-03-02 06:40:40|348.34|345.74|348.24|345.64|348.34|345.74|348.24|345.64|0
1646203250000|2022-03-02 06:40:50|348.65|346.05|348.24|345.64|348.65|346.05|348.24|345.64|0
1646203260000|2022-03-02 06:41:00|347.51|344.91|347.51|344.91|347.51|344.91|347.51|344.91|0
1646203270000|2022-03-02 06:41:10|347.3|344.7|347|344.4|347.3|344.7|347|344.4|0
1646203280000|2022-03-02 06:41:20|347.2|344.6|347|344.4|347.2|344.6|347|344.4|0
1646203290000|2022-03-02 06:41:30|346.89|344.29|347.41|344.81|347.41|344.81|346.89|344.29|0
1646203300000|2022-03-02 06:41:40|347.3|344.7|347.41|344.81|347.41|344.81|347.3|344.7|0
1646203310000|2022-03-02 06:41:50|347.82|345.22|347.92|345.32|347.92|345.32|347.72|345.12|0
1646203320000|2022-03-02 06:42:00|347.72|345.12|348.13|345.53|348.13|345.53|347.3|344.7|0
1646203330000|2022-03-02 06:42:10|347.82|345.22|346.89|344.29|347.82|345.22|346.89|344.29|0
1646203340000|2022-03-02 06:42:20|347.2|344.6|347.3|344.7|347.3|344.7|347.2|344.6|0
1646203350000|2022-03-02 06:42:30|347.51|344.91|347.51|344.91|347.51|344.91|347.51|344.91|0
1646203370000|2022-03-02 06:42:50|347.09|344.49|347.82|345.22|347.82|345.22|347.09|344.49|0
1646203380000|2022-03-02 06:43:00|347.92|345.32|347.92|345.32|347.92|345.32|347.82|345.22|0
1646203390000|2022-03-02 06:43:10|347.82|345.22|347.61|345.01|348.54|345.94|347.61|345.01|0
1646203400000|2022-03-02 06:43:20|347.51|344.91|348.33|345.73|348.33|345.73|347.51|344.91|0
1646203410000|2022-03-02 06:43:30|348.65|346.05|348.95|346.35|348.95|346.35|348.54|345.94|0
1646203420000|2022-03-02 06:43:40|348.54|345.94|348.13|345.53|348.54|345.94|348.03|345.43|0
1646203430000|2022-03-02 06:43:50|347.82|345.22|347.82|345.22|348.13|345.53|347.82|345.22|0
1646203440000|2022-03-02 06:44:00|347.92|345.32|348.54|345.94|348.54|345.94|347.92|345.32|0
1646203450000|2022-03-02 06:44:10|348.65|346.05|348.65|346.05|348.85|346.25|348.65|346.05|0
1646203460000|2022-03-02 06:44:20|348.44|345.84|348.44|345.84|348.44|345.84|348.44|345.84|0
1646203480000|2022-03-02 06:44:40|348.85|346.25|348.65|346.05|348.85|346.25|348.44|345.84|0
1646203490000|2022-03-02 06:44:50|348.54|345.94|348.44|345.84|348.54|345.94|348.33|345.73|0
1646203500000|2022-03-02 06:45:00|348.65|346.05|348.65|346.05|348.65|346.05|348.65|346.05|0
1646203510000|2022-03-02 06:45:10|348.23|345.63|348.02|345.42|348.23|345.63|347.92|345.32|0
1646203520000|2022-03-02 06:45:20|347.61|345.01|347.92|345.32|347.92|345.32|347.5|344.9|0
1646203530000|2022-03-02 06:45:30|347.71|345.11|346.99|344.39|347.71|345.11|346.99|344.39|0
1646203540000|2022-03-02 06:45:40|347.2|344.6|347.4|344.8|347.4|344.8|347.2|344.6|0
1646203550000|2022-03-02 06:45:50|347.29|344.69|347.29|344.69|347.29|344.69|347.29|344.69|0
1646203560000|2022-03-02 06:46:00|347.19|344.59|346.99|344.39|347.19|344.59|346.99|344.39|0
1646203570000|2022-03-02 06:46:10|346.88|344.28|346.88|344.28|346.99|344.39|346.88|344.28|0
1646203580000|2022-03-02 06:46:20|347.09|344.49|347.19|344.59|347.19|344.59|347.09|344.49|0
1646203590000|2022-03-02 06:46:30|346.78|344.18|346.88|344.28|346.99|344.39|346.78|344.18|0
1646203600000|2022-03-02 06:46:40|346.99|344.39|347.19|344.59|347.19|344.59|346.88|344.28|0
1646203610000|2022-03-02 06:46:50|347.09|344.49|347.61|345.01|347.61|345.01|347.09|344.49|0
1646203620000|2022-03-02 06:47:00|347.91|345.31|347.61|345.01|347.91|345.31|347.61|345.01|0
1646203630000|2022-03-02 06:47:10|347.71|345.11|347.91|345.31|347.91|345.31|347.71|345.11|0
1646203640000|2022-03-02 06:47:20|348.02|345.42|347.61|345.01|348.02|345.42|347.61|345.01|0
1646203650000|2022-03-02 06:47:30|347.7|345.1|347.61|345.01|347.7|345.1|347.61|345.01|0
1646203660000|2022-03-02 06:47:40|347.81|345.21|347.81|345.21|347.91|345.31|347.81|345.21|0
1646203670000|2022-03-02 06:47:50|347.91|345.31|347.91|345.31|347.91|345.31|347.91|345.31|0
1646203680000|2022-03-02 06:48:00|348.02|345.42|347.29|344.69|348.02|345.42|347.08|344.48|0
1646203690000|2022-03-02 06:48:10|347.19|344.59|347.08|344.48|347.19|344.59|347.08|344.48|0
1646203700000|2022-03-02 06:48:20|346.98|344.38|346.57|343.97|346.98|344.38|346.57|343.97|0
1646203710000|2022-03-02 06:48:30|346.46|343.86|346.36|343.76|346.46|343.86|346.36|343.76|0
1646203720000|2022-03-02 06:48:40|346.46|343.86|346.36|343.76|346.46|343.86|346.36|343.76|0
1646203730000|2022-03-02 06:48:50|346.25|343.65|345.33|342.73|346.25|343.65|345.33|342.73|0
1646203740000|2022-03-02 06:49:00|345.22|342.62|345.33|342.73|345.43|342.83|345.22|342.62|0
1646203750000|2022-03-02 06:49:10|345.12|342.52|345.54|342.94|345.54|342.94|345.12|342.52|0
1646203760000|2022-03-02 06:49:20|345.63|343.03|345.53|342.93|345.63|343.03|345.53|342.93|0
1646203770000|2022-03-02 06:49:30|345.22|342.62|345.33|342.73|345.33|342.73|345.22|342.62|0
1646203780000|2022-03-02 06:49:40|345.53|342.93|345.43|342.83|345.53|342.93|345.43|342.83|0
1646203790000|2022-03-02 06:49:50|345.74|343.14|345.74|343.14|345.74|343.14|345.74|343.14|0
1646203800000|2022-03-02 06:50:00|345.84|343.24|345.33|342.73|345.84|343.24|345.33|342.73|0
1646203810000|2022-03-02 06:50:10|345.74|343.14|345.43|342.83|345.74|343.14|345.43|342.83|0
1646203820000|2022-03-02 06:50:20|345.53|342.93|346.57|343.97|346.57|343.97|345.53|342.93|0
1646203830000|2022-03-02 06:50:30|346.67|344.07|347.01|344.41|347.01|344.41|346.67|344.07|0
1646203840000|2022-03-02 06:50:40|346.9|344.3|346.59|343.99|346.9|344.3|346.59|343.99|0
1646203850000|2022-03-02 06:50:50|346.48|343.88|346.59|343.99|346.59|343.99|346.39|343.79|0
1646203860000|2022-03-02 06:51:00|346.48|343.88|346.69|344.09|346.8|344.2|346.48|343.88|0
1646203870000|2022-03-02 06:51:10|346.9|344.3|346.59|343.99|347.1|344.5|346.59|343.99|0
1646203880000|2022-03-02 06:51:20|346.38|343.78|346.69|344.09|346.69|344.09|346.38|343.78|0
1646203890000|2022-03-02 06:51:30|346.59|343.99|346.8|344.2|346.8|344.2|346.38|343.78|0
1646203900000|2022-03-02 06:51:40|345.76|343.16|344.94|342.34|345.76|343.16|344.94|342.34|0
1646203910000|2022-03-02 06:51:50|344.53|341.93|343.8|341.2|344.53|341.93|343.7|341.1|0
1646203920000|2022-03-02 06:52:00|344.01|341.41|343.09|340.49|344.01|341.41|343.09|340.49|0
1646203930000|2022-03-02 06:52:10|343.5|340.9|343.7|341.1|343.7|341.1|343.29|340.69|0
1646203940000|2022-03-02 06:52:20|343.5|340.9|342.88|340.28|343.5|340.9|342.67|340.07|0
1646203950000|2022-03-02 06:52:30|342.98|340.38|342.47|339.87|342.98|340.38|342.47|339.87|0
1646203960000|2022-03-02 06:52:40|342.57|339.97|342.67|340.07|342.67|340.07|342.47|339.87|0
1646203970000|2022-03-02 06:52:50|342.57|339.97|342.67|340.07|342.67|340.07|342.47|339.87|0
1646203980000|2022-03-02 06:53:00|342.36|339.76|342.88|340.28|342.88|340.28|342.36|339.76|0
1646203990000|2022-03-02 06:53:10|343.08|340.48|343.08|340.48|343.29|340.69|342.88|340.28|0
1646204000000|2022-03-02 06:53:20|343.29|340.69|342.67|340.07|343.29|340.69|342.67|340.07|0
1646204010000|2022-03-02 06:53:30|342.98|340.38|342.88|340.28|343.08|340.48|342.88|340.28|0
1646204020000|2022-03-02 06:53:40|343.08|340.48|343.29|340.69|343.29|340.69|343.08|340.48|0
1646204030000|2022-03-02 06:53:50|343.18|340.58|342.67|340.07|343.29|340.69|342.67|340.07|0
1646204040000|2022-03-02 06:54:00|343.18|340.58|343.29|340.69|343.39|340.79|343.08|340.48|0
1646204050000|2022-03-02 06:54:10|342.88|340.28|343.08|340.48|343.08|340.48|342.88|340.28|0
1646204060000|2022-03-02 06:54:20|343.29|340.69|343.49|340.89|343.49|340.89|343.29|340.69|0
1646204070000|2022-03-02 06:54:30|343.59|340.99|343.29|340.69|343.7|341.1|343.29|340.69|0
1646204080000|2022-03-02 06:54:40|343.38|340.78|343.29|340.69|343.38|340.78|343.29|340.69|0
1646204090000|2022-03-02 06:54:50|343.08|340.48|343.29|340.69|343.29|340.69|343.08|340.48|0
1646204100000|2022-03-02 06:55:00|343.49|340.89|343.38|340.78|343.49|340.89|343.08|340.48|0
1646204110000|2022-03-02 06:55:10|343.29|340.69|342.87|340.27|343.29|340.69|342.87|340.27|0
1646204120000|2022-03-02 06:55:20|342.67|340.07|342.77|340.17|342.77|340.17|342.46|339.86|0
1646204130000|2022-03-02 06:55:30|342.67|340.07|342.67|340.07|342.67|340.07|342.67|340.07|0
1646204140000|2022-03-02 06:55:40|342.46|339.86|342.46|339.86|342.46|339.86|342.46|339.86|0
1646204150000|2022-03-02 06:55:50|342.56|339.96|342.15|339.55|342.77|340.17|342.15|339.55|0
1646204160000|2022-03-02 06:56:00|342.05|339.45|342.05|339.45|342.15|339.55|342.05|339.45|0
1646204170000|2022-03-02 06:56:10|341.64|339.04|341.84|339.24|341.84|339.24|341.64|339.04|0
1646204180000|2022-03-02 06:56:20|342.05|339.45|341.64|339.04|342.05|339.45|341.64|339.04|0
1646204190000|2022-03-02 06:56:30|341.74|339.14|340.82|338.22|341.74|339.14|340.82|338.22|0
1646204200000|2022-03-02 06:56:40|340.71|338.11|340.82|338.22|340.82|338.22|340.71|338.11|0
1646204210000|2022-03-02 06:56:50|340.61|338.01|340.71|338.11|340.82|338.22|340.61|338.01|0
1646204220000|2022-03-02 06:57:00|340.82|338.22|340.09|337.49|340.82|338.22|340.09|337.49|0
1646204230000|2022-03-02 06:57:10|340.2|337.6|339.48|336.88|340.2|337.6|339.48|336.88|0
1646204240000|2022-03-02 06:57:20|339.58|336.98|339.48|336.88|339.58|336.98|339.27|336.67|0
1646204250000|2022-03-02 06:57:30|339.58|336.98|339.48|336.88|339.58|336.98|339.38|336.78|0
1646204260000|2022-03-02 06:57:40|339.58|336.98|339.27|336.67|339.58|336.98|339.27|336.67|0
1646204270000|2022-03-02 06:57:50|339.38|336.78|339.38|336.78|339.38|336.78|339.38|336.78|0
1646204280000|2022-03-02 06:58:00|339.17|336.57|340.2|337.6|340.2|337.6|339.17|336.57|0
1646204290000|2022-03-02 06:58:10|339.99|337.39|339.99|337.39|340.4|337.8|339.99|337.39|0
1646204300000|2022-03-02 06:58:20|340.2|337.6|339.99|337.39|340.4|337.8|339.99|337.39|0
1646204310000|2022-03-02 06:58:30|339.79|337.19|339.79|337.19|339.79|337.19|339.58|336.98|0
1646204320000|2022-03-02 06:58:40|339.58|336.98|340.2|337.6|340.2|337.6|339.47|336.87|0
1646204330000|2022-03-02 06:58:50|340.09|337.49|339.88|337.28|340.09|337.49|339.88|337.28|0
1646204340000|2022-03-02 06:59:00|340.09|337.49|339.99|337.39|340.2|337.6|339.99|337.39|0
1646204350000|2022-03-02 06:59:10|340.2|337.6|340.5|337.9|340.5|337.9|340.09|337.49|0
1646204360000|2022-03-02 06:59:20|340.81|338.21|341.73|339.13|341.73|339.13|340.81|338.21|0
1646204370000|2022-03-02 06:59:30|341.84|339.24|342.04|339.44|342.04|339.44|341.84|339.24|0
1646204380000|2022-03-02 06:59:40|342.25|339.65|342.04|339.44|342.35|339.75|342.04|339.44|0
1646204390000|2022-03-02 06:59:50|341.93|339.33|341.93|339.33|341.93|339.33|341.93|339.33|0
1646204400000|2022-03-02 07:00:00|342.04|339.44|342.25|339.65|342.25|339.65|341.73|339.13|0
1646204410000|2022-03-02 07:00:10|342.14|339.54|342.76|340.16|342.76|340.16|342.14|339.54|0
1646204420000|2022-03-02 07:00:20|342.45|339.85|342.86|340.26|342.86|340.26|342.35|339.75|0
1646204430000|2022-03-02 07:00:30|343.07|340.47|343.69|341.09|343.69|341.09|343.07|340.47|0
1646204440000|2022-03-02 07:00:40|343.48|340.88|342.66|340.06|343.69|341.09|342.66|340.06|0
1646204450000|2022-03-02 07:00:50|342.55|339.95|341.93|339.33|342.55|339.95|341.93|339.33|0
1646204460000|2022-03-02 07:01:00|341.63|339.03|341.01|338.41|341.63|339.03|341.01|338.41|0
1646204470000|2022-03-02 07:01:10|340.7|338.1|340.49|337.89|340.7|338.1|340.49|337.89|0
1646204480000|2022-03-02 07:01:20|340.91|338.31|340.6|338|340.91|338.31|340.6|338|0
1646204490000|2022-03-02 07:01:30|340.29|337.69|339.78|337.18|340.29|337.69|339.78|337.18|0
1646204500000|2022-03-02 07:01:40|339.47|336.87|339.17|336.57|339.78|337.18|339.17|336.57|0
1646204510000|2022-03-02 07:01:50|339.57|336.97|338.44|335.84|339.57|336.97|338.44|335.84|0
1646204520000|2022-03-02 07:02:00|338.55|335.95|338.55|335.95|339.16|336.56|338.55|335.95|0
1646204530000|2022-03-02 07:02:10|338.96|336.36|338.75|336.15|339.06|336.46|338.75|336.15|0
1646204540000|2022-03-02 07:02:20|338.55|335.95|337.73|335.13|338.55|335.95|337.73|335.13|0
1646204550000|2022-03-02 07:02:30|337.53|334.93|337.12|334.52|337.53|334.93|336.71|334.11|0
1646204560000|2022-03-02 07:02:40|337.32|334.72|337.21|334.61|337.32|334.72|337.21|334.61|0
1646204570000|2022-03-02 07:02:50|336.91|334.31|336.3|333.7|336.91|334.31|336.3|333.7|0
1646204580000|2022-03-02 07:03:00|336.09|333.49|336.71|334.11|336.91|334.31|336.09|333.49|0
1646204590000|2022-03-02 07:03:10|336.8|334.2|337.01|334.41|337.01|334.41|336.8|334.2|0
1646204600000|2022-03-02 07:03:20|336.6|334|335.99|333.39|336.6|334|335.99|333.39|0
1646204610000|2022-03-02 07:03:30|335.89|333.29|335.58|332.98|335.89|333.29|335.58|332.98|0
1646204620000|2022-03-02 07:03:40|335.28|332.68|334.97|332.37|335.28|332.68|334.87|332.27|0
1646204630000|2022-03-02 07:03:50|335.17|332.57|334.26|331.66|335.17|332.57|334.05|331.45|0
1646204640000|2022-03-02 07:04:00|334.35|331.75|334.56|331.96|334.76|332.16|334.35|331.75|0
1646204650000|2022-03-02 07:04:10|334.87|332.27|335.07|332.47|335.07|332.47|334.87|332.27|0
1646204660000|2022-03-02 07:04:20|334.97|332.37|334.46|331.86|335.17|332.57|334.46|331.86|0
1646204670000|2022-03-02 07:04:30|334.26|331.66|332.83|330.23|334.26|331.66|332.83|330.23|0
1646204680000|2022-03-02 07:04:40|332.22|329.62|331.81|329.21|332.22|329.62|331.81|329.21|0
1646204690000|2022-03-02 07:04:50|332.02|329.42|332.32|329.72|332.83|330.23|332.02|329.42|0
1646204700000|2022-03-02 07:05:00|332.22|329.62|332.22|329.62|332.32|329.72|331.91|329.31|0
1646204710000|2022-03-02 07:05:10|332.11|329.51|332.01|329.41|332.11|329.51|331.71|329.11|0
1646204720000|2022-03-02 07:05:20|331.61|329.01|332.11|329.51|332.11|329.51|331.61|329.01|0
1646204730000|2022-03-02 07:05:30|331.5|328.9|332.42|329.82|332.42|329.82|331.5|328.9|0
1646204740000|2022-03-02 07:05:40|331.61|329.01|332.22|329.62|332.22|329.62|331.61|329.01|0
1646204750000|2022-03-02 07:05:50|332.42|329.82|332.42|329.82|332.83|330.23|332.42|329.82|0
1646204760000|2022-03-02 07:06:00|333.31|330.71|333.92|331.32|333.92|331.32|333.31|330.71|0
1646204770000|2022-03-02 07:06:10|334.22|331.62|334.33|331.73|334.33|331.73|334.13|331.53|0
1646204780000|2022-03-02 07:06:20|333.92|331.32|333.92|331.32|334.13|331.53|333.92|331.32|0
1646204790000|2022-03-02 07:06:30|334.22|331.62|334.33|331.73|334.33|331.73|333.92|331.32|0
1646204800000|2022-03-02 07:06:40|333.92|331.32|334.13|331.53|334.13|331.53|333.82|331.22|0
1646204810000|2022-03-02 07:06:50|334.22|331.62|333.72|331.12|334.33|331.73|333.72|331.12|0
1646204820000|2022-03-02 07:07:00|333.52|330.92|333.41|330.81|333.72|331.12|333.41|330.81|0
1646204830000|2022-03-02 07:07:10|333.51|330.91|332.8|330.2|333.51|330.91|332.8|330.2|0
1646204840000|2022-03-02 07:07:20|332.09|329.49|331.89|329.29|332.09|329.49|331.89|329.29|0
1646204850000|2022-03-02 07:07:30|332.19|329.59|331.78|329.18|332.19|329.59|331.78|329.18|0
1646204860000|2022-03-02 07:07:40|332.9|330.3|332.39|329.79|332.9|330.3|332.39|329.79|0
1646204870000|2022-03-02 07:07:50|332.29|329.69|331.89|329.29|332.29|329.69|331.78|329.18|0
1646204880000|2022-03-02 07:08:00|331.48|328.88|331.38|328.78|331.48|328.88|331.28|328.68|0
1646204890000|2022-03-02 07:08:10|330.87|328.27|329.46|326.86|330.87|328.27|329.46|326.86|0
1646204900000|2022-03-02 07:08:20|330.27|327.67|329.86|327.26|330.27|327.67|329.66|327.06|0
1646204910000|2022-03-02 07:08:30|329.46|326.86|329.15|326.55|329.46|326.86|328.65|326.05|0
1646204920000|2022-03-02 07:08:40|329.46|326.86|329.46|326.86|329.46|326.86|329.05|326.45|0
1646204930000|2022-03-02 07:08:50|329.25|326.65|329.05|326.45|329.66|327.06|329.05|326.45|0
1646204940000|2022-03-02 07:09:00|328.85|326.25|328.65|326.05|328.85|326.25|328.44|325.84|0
1646204950000|2022-03-02 07:09:10|329.25|326.65|328.24|325.64|329.25|326.65|328.24|325.64|0
1646204960000|2022-03-02 07:09:20|328.14|325.54|329.86|327.26|329.86|327.26|328.04|325.44|0
1646204970000|2022-03-02 07:09:30|329.45|326.85|328.34|325.74|329.45|326.85|328.34|325.74|0
1646204980000|2022-03-02 07:09:40|327.84|325.24|328.04|325.44|328.44|325.84|327.84|325.24|0
1646204990000|2022-03-02 07:09:50|328.44|325.84|328.85|326.25|328.85|326.25|328.34|325.74|0
1646205000000|2022-03-02 07:10:00|329.25|326.65|329.35|326.75|329.86|327.26|329.25|326.65|0
1646205010000|2022-03-02 07:10:10|329.66|327.06|329.55|326.95|329.95|327.35|329.55|326.95|0
1646205020000|2022-03-02 07:10:20|328.44|325.84|328.04|325.44|328.44|325.84|328.04|325.44|0
1646205030000|2022-03-02 07:10:30|328.34|325.74|328.64|326.04|328.64|326.04|327.93|325.33|0
1646205040000|2022-03-02 07:10:40|329.05|326.45|329.45|326.85|329.45|326.85|329.05|326.45|0
1646205050000|2022-03-02 07:10:50|329.95|327.35|330.46|327.86|330.46|327.86|329.95|327.35|0
1646205060000|2022-03-02 07:11:00|330.36|327.76|330.56|327.96|330.67|328.07|330.36|327.76|0
1646205070000|2022-03-02 07:11:10|330.67|328.07|330.06|327.46|330.67|328.07|329.86|327.26|0
1646205080000|2022-03-02 07:11:20|330.26|327.66|331.68|329.08|331.68|329.08|330.26|327.66|0
1646205090000|2022-03-02 07:11:30|332.08|329.48|330.66|328.06|332.29|329.69|330.66|328.06|0
1646205100000|2022-03-02 07:11:40|330.87|328.27|330.96|328.36|331.27|328.67|330.87|328.27|0
1646205110000|2022-03-02 07:11:50|330.76|328.16|331.27|328.67|331.27|328.67|330.76|328.16|0
1646205120000|2022-03-02 07:12:00|330.56|327.96|330.15|327.55|330.66|328.06|330.15|327.55|0
1646205130000|2022-03-02 07:12:10|329.55|326.95|329.65|327.05|329.65|327.05|329.45|326.85|0
1646205140000|2022-03-02 07:12:20|329.75|327.15|329.55|326.95|329.85|327.25|329.55|326.95|0
1646205150000|2022-03-02 07:12:30|330.46|327.86|330.76|328.16|330.76|328.16|330.46|327.86|0
1646205160000|2022-03-02 07:12:40|330.87|328.27|330.56|327.96|330.87|328.27|330.56|327.96|0
1646205170000|2022-03-02 07:12:50|330.26|327.66|329.45|326.85|330.26|327.66|329.45|326.85|0
1646205180000|2022-03-02 07:13:00|329.85|327.25|329.95|327.35|330.35|327.75|329.85|327.25|0
1646205190000|2022-03-02 07:13:10|330.35|327.75|330.35|327.75|330.35|327.75|330.15|327.55|0
1646205200000|2022-03-02 07:13:20|330.15|327.55|330.15|327.55|330.26|327.66|330.15|327.55|0
1646205210000|2022-03-02 07:13:30|329.54|326.94|328.84|326.24|329.54|326.94|328.73|326.13|0
1646205220000|2022-03-02 07:13:40|328.94|326.34|328.64|326.04|328.94|326.34|328.64|326.04|0
1646205230000|2022-03-02 07:13:50|328.33|325.73|329.43|326.83|329.43|326.83|328.33|325.73|0
1646205240000|2022-03-02 07:14:00|329.52|326.92|329.32|326.72|329.63|327.03|329.32|326.72|0
1646205250000|2022-03-02 07:14:10|329.43|326.83|329.63|327.03|329.63|327.03|329.32|326.72|0
1646205260000|2022-03-02 07:14:20|329.72|327.12|330.13|327.53|330.13|327.53|329.72|327.12|0
1646205270000|2022-03-02 07:14:30|330.03|327.43|328.82|326.22|330.03|327.43|328.82|326.22|0
1646205280000|2022-03-02 07:14:40|328.22|325.62|327.21|324.61|328.22|325.62|327.21|324.61|0
1646205290000|2022-03-02 07:14:50|327.11|324.51|326.81|324.21|327.11|324.51|326.81|324.21|0
1646205300000|2022-03-02 07:15:00|326.61|324.01|327.51|324.91|327.51|324.91|326.61|324.01|0
1646205310000|2022-03-02 07:15:10|327.21|324.61|328.01|325.41|328.01|325.41|327.11|324.51|0
1646205320000|2022-03-02 07:15:20|328.31|325.71|327.81|325.21|328.31|325.71|327.81|325.21|0
1646205330000|2022-03-02 07:15:30|327.71|325.11|329.02|326.42|329.02|326.42|327.71|325.11|0
1646205340000|2022-03-02 07:15:40|328.06|325.46|328.06|325.46|328.06|325.46|327.96|325.36|0
1646205350000|2022-03-02 07:15:50|327.76|325.16|326.36|323.76|327.76|325.16|326.36|323.76|0
1646205360000|2022-03-02 07:16:00|326.45|323.85|326.65|324.05|326.96|324.36|326.45|323.85|0
1646205370000|2022-03-02 07:16:10|327.16|324.56|327.96|325.36|327.96|325.36|327.16|324.56|0
1646205380000|2022-03-02 07:16:20|328.06|325.46|327.86|325.26|328.06|325.46|327.56|324.96|0
1646205390000|2022-03-02 07:16:30|328.06|325.46|328.56|325.96|328.66|326.06|328.06|325.46|0
1646205400000|2022-03-02 07:16:40|328.86|326.26|328.56|325.96|328.86|326.26|328.56|325.96|0
1646205410000|2022-03-02 07:16:50|328.86|326.26|328.66|326.06|328.86|326.26|328.66|326.06|0
1646205420000|2022-03-02 07:17:00|328.36|325.76|328.86|326.26|328.86|326.26|328.36|325.76|0
1646205430000|2022-03-02 07:17:10|329.57|326.97|329.46|326.86|329.86|327.26|329.46|326.86|0
1646205440000|2022-03-02 07:17:20|329.57|326.97|329.97|327.37|329.97|327.37|329.57|326.97|0
1646205450000|2022-03-02 07:17:30|330.06|327.46|330.17|327.57|330.17|327.57|329.86|327.26|0
1646205460000|2022-03-02 07:17:40|330.26|327.66|329.56|326.96|330.26|327.66|329.26|326.66|0
1646205470000|2022-03-02 07:17:50|329.46|326.86|329.46|326.86|329.56|326.96|329.36|326.76|0
1646205480000|2022-03-02 07:18:00|330.06|327.46|329.46|326.86|330.06|327.46|329.46|326.86|0
1646205490000|2022-03-02 07:18:10|328.96|326.36|327.85|325.25|329.86|327.26|327.85|325.25|0
1646205500000|2022-03-02 07:18:20|327.56|324.96|326.15|323.55|327.56|324.96|326.15|323.55|0
1646205510000|2022-03-02 07:18:30|325.95|323.35|324.75|322.15|325.95|323.35|324.75|322.15|0
1646205520000|2022-03-02 07:18:40|324.55|321.95|324.65|322.05|324.65|322.05|324.55|321.95|0
1646205530000|2022-03-02 07:18:50|324.75|322.15|325.85|323.25|325.85|323.25|324.55|321.95|0
1646205540000|2022-03-02 07:19:00|326.05|323.45|326.95|324.35|326.95|324.35|326.05|323.45|0
1646205550000|2022-03-02 07:19:10|326.15|323.55|325.75|323.15|326.15|323.55|325.75|323.15|0
1646205560000|2022-03-02 07:19:20|325.65|323.05|325.35|322.75|325.65|323.05|325.35|322.75|0
1646205570000|2022-03-02 07:19:30|325.55|322.95|324.75|322.15|325.55|322.95|324.55|321.95|0
1646205580000|2022-03-02 07:19:40|324.85|322.25|323.55|320.95|324.85|322.25|323.55|320.95|0
1646205590000|2022-03-02 07:19:50|323.35|320.75|323.95|321.35|324.15|321.55|323.35|320.75|0
1646205600000|2022-03-02 07:20:00|324.55|321.95|323.55|320.95|324.55|321.95|323.55|320.95|0
1646205610000|2022-03-02 07:20:10|323.75|321.15|324.95|322.35|325.15|322.55|323.75|321.15|0
1646205620000|2022-03-02 07:20:20|325.04|322.44|324.84|322.24|325.35|322.75|324.35|321.75|0
1646205630000|2022-03-02 07:20:30|324.64|322.04|324.64|322.04|325.04|322.44|324.64|322.04|0
1646205640000|2022-03-02 07:20:40|324.15|321.55|324.04|321.44|324.75|322.15|324.04|321.44|0
1646205650000|2022-03-02 07:20:50|324.55|321.95|324.35|321.75|324.55|321.95|323.75|321.15|0
1646205660000|2022-03-02 07:21:00|324.15|321.55|323.35|320.75|324.15|321.55|323.35|320.75|0
1646205670000|2022-03-02 07:21:10|323.55|320.95|323.55|320.95|323.55|320.95|323.35|320.75|0
1646205680000|2022-03-02 07:21:20|323.15|320.55|322.95|320.35|323.15|320.55|322.95|320.35|0
1646205690000|2022-03-02 07:21:30|323.15|320.55|324.04|321.44|324.35|321.75|323.15|320.55|0
1646205700000|2022-03-02 07:21:40|323.15|320.55|323.35|320.75|323.35|320.75|322.75|320.15|0
1646205710000|2022-03-02 07:21:50|323.75|321.15|323.84|321.24|323.95|321.35|323.75|321.15|0
1646205720000|2022-03-02 07:22:00|323.95|321.35|325.54|322.94|325.54|322.94|323.95|321.35|0
1646205730000|2022-03-02 07:22:10|325.34|322.74|324.64|322.04|325.34|322.74|324.64|322.04|0
1646205740000|2022-03-02 07:22:20|324.14|321.54|325.34|322.74|325.34|322.74|324.14|321.54|0
1646205750000|2022-03-02 07:22:30|325.54|322.94|325.34|322.74|325.64|323.04|325.34|322.74|0
1646205760000|2022-03-02 07:22:40|325.14|322.54|325.34|322.74|325.54|322.94|325.14|322.54|0
1646205770000|2022-03-02 07:22:50|326.34|323.74|326.54|323.94|326.54|323.94|325.94|323.34|0
1646205780000|2022-03-02 07:23:00|326.94|324.34|327.14|324.54|327.14|324.54|326.94|324.34|0
1646205790000|2022-03-02 07:23:10|326.74|324.14|326.24|323.64|326.74|324.14|326.24|323.64|0
1646205800000|2022-03-02 07:23:20|326.34|323.74|325.54|322.94|326.34|323.74|325.34|322.74|0
1646205810000|2022-03-02 07:23:30|325.94|323.34|325.24|322.64|325.94|323.34|324.94|322.34|0
1646205820000|2022-03-02 07:23:40|325.34|322.74|324.74|322.14|325.34|322.74|324.74|322.14|0
1646205830000|2022-03-02 07:23:50|324.44|321.84|324.54|321.94|324.54|321.94|324.44|321.84|0
1646205840000|2022-03-02 07:24:00|324.74|322.14|324.74|322.14|324.84|322.24|324.54|321.94|0
1646205850000|2022-03-02 07:24:10|324.64|322.04|324.64|322.04|324.64|322.04|324.34|321.74|0
1646205860000|2022-03-02 07:24:20|324.54|321.94|325.04|322.44|325.74|323.14|324.54|321.94|0
1646205870000|2022-03-02 07:24:30|325.34|322.74|324.94|322.34|325.34|322.74|324.94|322.34|0
1646205880000|2022-03-02 07:24:40|324.83|322.23|324.94|322.34|324.94|322.34|324.83|322.23|0
1646205890000|2022-03-02 07:24:50|324.74|322.14|324.83|322.23|324.94|322.34|324.74|322.14|0
1646205900000|2022-03-02 07:25:00|324.74|322.14|324.94|322.34|324.94|322.34|324.43|321.83|0
1646205910000|2022-03-02 07:25:10|325.34|322.74|325.94|323.34|326.14|323.54|325.34|322.74|0
1646205920000|2022-03-02 07:25:20|326.14|323.54|326.74|324.14|326.74|324.14|326.14|323.54|0
1646205930000|2022-03-02 07:25:30|326.34|323.74|326.54|323.94|326.54|323.94|326.34|323.74|0
1646205940000|2022-03-02 07:25:40|326.14|323.54|326.54|323.94|326.54|323.94|326.14|323.54|0
1646205950000|2022-03-02 07:25:50|326.34|323.74|325.74|323.14|326.34|323.74|325.74|323.14|0
1646205960000|2022-03-02 07:26:00|325.63|323.03|325.94|323.34|325.94|323.34|325.43|322.83|0
1646205970000|2022-03-02 07:26:10|326.03|323.43|326.54|323.94|326.74|324.14|326.03|323.43|0
1646205980000|2022-03-02 07:26:20|326.34|323.74|325.74|323.14|326.34|323.74|325.74|323.14|0
1646205990000|2022-03-02 07:26:30|326.14|323.54|326.43|323.83|326.43|323.83|326.14|323.54|0
1646206000000|2022-03-02 07:26:40|326.13|323.53|325.73|323.13|326.23|323.63|325.73|323.13|0
1646206010000|2022-03-02 07:26:50|326.54|323.94|326.33|323.73|326.54|323.94|326.33|323.73|0
1646206020000|2022-03-02 07:27:00|326.73|324.13|327.14|324.54|327.14|324.54|326.73|324.13|0
1646206030000|2022-03-02 07:27:10|327.34|324.74|326.93|324.33|327.34|324.74|326.93|324.33|0
1646206040000|2022-03-02 07:27:20|327.54|324.94|326.93|324.33|327.54|324.94|326.93|324.33|0
1646206050000|2022-03-02 07:27:30|326.73|324.13|326.53|323.93|326.93|324.33|326.53|323.93|0
1646206060000|2022-03-02 07:27:40|325.93|323.33|326.13|323.53|326.13|323.53|325.93|323.33|0
1646206070000|2022-03-02 07:27:50|325.93|323.33|326.23|323.63|326.23|323.63|325.93|323.33|0
1646206080000|2022-03-02 07:28:00|326.63|324.03|326.53|323.93|326.63|324.03|326.33|323.73|0
1646206090000|2022-03-02 07:28:10|326.63|324.03|326.73|324.13|326.73|324.13|326.53|323.93|0
1646206100000|2022-03-02 07:28:20|326.53|323.93|327.13|324.53|327.13|324.53|326.53|323.93|0
1646206110000|2022-03-02 07:28:30|328.74|326.14|329.24|326.64|329.24|326.64|328.43|325.83|0
1646206120000|2022-03-02 07:28:40|329.14|326.54|329.54|326.94|329.54|326.94|329.14|326.54|0
1646206130000|2022-03-02 07:28:50|329.94|327.34|329.74|327.14|329.94|327.34|329.54|326.94|0
1646206140000|2022-03-02 07:29:00|329.84|327.24|329.74|327.14|330.14|327.54|329.74|327.14|0
1646206150000|2022-03-02 07:29:10|329.94|327.34|330.14|327.54|330.14|327.54|329.74|327.14|0
1646206160000|2022-03-02 07:29:20|329.84|327.24|329.54|326.94|329.84|327.24|329.43|326.83|0
1646206170000|2022-03-02 07:29:30|329.84|327.24|329.54|326.94|329.84|327.24|329.34|326.74|0
1646206180000|2022-03-02 07:29:40|329.43|326.83|329.23|326.63|329.43|326.83|328.94|326.34|0
1646206190000|2022-03-02 07:29:50|329.14|326.54|329.23|326.63|329.34|326.74|329.14|326.54|0
1646206200000|2022-03-02 07:30:00|329.03|326.43|329.74|327.14|330.24|327.64|329.03|326.43|0
1646206210000|2022-03-02 07:30:10|329.84|327.24|330.14|327.54|330.14|327.54|329.83|327.23|0
1646206220000|2022-03-02 07:30:20|329.94|327.34|329.63|327.03|330.24|327.64|329.63|327.03|0
1646206230000|2022-03-02 07:30:30|329.43|326.83|329.43|326.83|329.54|326.94|329.34|326.74|0
1646206240000|2022-03-02 07:30:40|329.54|326.94|330.14|327.54|330.14|327.54|329.34|326.74|0
1646206250000|2022-03-02 07:30:50|330.74|328.14|331.35|328.75|331.35|328.75|330.74|328.14|0
1646206260000|2022-03-02 07:31:00|331.15|328.55|330.94|328.34|331.15|328.55|330.94|328.34|0
1646206270000|2022-03-02 07:31:10|330.84|328.24|331.35|328.75|331.35|328.75|330.84|328.24|0
1646206280000|2022-03-02 07:31:20|331.14|328.54|330.94|328.34|331.14|328.54|330.94|328.34|0
1646206290000|2022-03-02 07:31:30|330.54|327.94|331.04|328.44|331.35|328.75|330.54|327.94|0
1646206300000|2022-03-02 07:31:40|331.44|328.84|331.55|328.95|331.55|328.95|331.24|328.64|0
1646206310000|2022-03-02 07:31:50|330.54|327.94|330.94|328.34|331.04|328.44|330.54|327.94|0
1646206320000|2022-03-02 07:32:00|331.04|328.44|331.34|328.74|331.55|328.95|331.04|328.44|0
1646206330000|2022-03-02 07:32:10|331.14|328.54|331.44|328.84|332.05|329.45|331.14|328.54|0
1646206340000|2022-03-02 07:32:20|330.94|328.34|330.74|328.14|331.14|328.54|330.74|328.14|0
1646206350000|2022-03-02 07:32:30|330.94|328.34|331.34|328.74|331.34|328.74|330.94|328.34|0
1646206360000|2022-03-02 07:32:40|331.24|328.64|330.94|328.34|331.24|328.64|330.94|328.34|0
1646206370000|2022-03-02 07:32:50|331.14|328.54|330.94|328.34|331.34|328.74|330.94|328.34|0
1646206380000|2022-03-02 07:33:00|331.34|328.74|331.54|328.94|331.54|328.94|331.34|328.74|0
1646206390000|2022-03-02 07:33:10|331.64|329.04|331.34|328.74|331.64|329.04|331.34|328.74|0
1646206400000|2022-03-02 07:33:20|330.74|328.14|330.74|328.14|331.34|328.74|330.74|328.14|0
1646206410000|2022-03-02 07:33:30|330.83|328.23|331.54|328.94|331.54|328.94|330.74|328.14|0
1646206420000|2022-03-02 07:33:40|331.34|328.74|332.75|330.15|332.75|330.15|331.34|328.74|0
1646206430000|2022-03-02 07:33:50|333.16|330.56|334.77|332.17|334.77|332.17|333.16|330.56|0
1646206440000|2022-03-02 07:34:00|335.18|332.58|334.97|332.37|335.18|332.58|334.57|331.97|0
1646206450000|2022-03-02 07:34:10|335.07|332.47|334.97|332.37|335.18|332.58|334.87|332.27|0
1646206460000|2022-03-02 07:34:20|335.18|332.58|335.38|332.78|335.58|332.98|335.18|332.58|0
1646206470000|2022-03-02 07:34:30|335.68|333.08|336.08|333.48|336.19|333.59|335.68|333.08|0
1646206480000|2022-03-02 07:34:40|335.98|333.38|335.98|333.38|335.98|333.38|335.98|333.38|0
1646206490000|2022-03-02 07:34:50|335.38|332.78|335.68|333.08|335.68|333.08|334.97|332.37|0
1646206500000|2022-03-02 07:35:00|335.78|333.18|334.46|331.86|335.78|333.18|334.46|331.86|0
1646206510000|2022-03-02 07:35:10|334.57|331.97|335.17|332.57|335.17|332.57|334.57|331.97|0
1646206520000|2022-03-02 07:35:20|335.38|332.78|334.13|331.53|335.47|332.87|334.13|331.53|0
1646206530000|2022-03-02 07:35:30|335.04|332.44|333.62|331.02|335.04|332.44|333.62|331.02|0
1646206540000|2022-03-02 07:35:40|334.23|331.63|334.23|331.63|334.23|331.63|334.13|331.53|0
1646206550000|2022-03-02 07:35:50|334.73|332.13|334.03|331.43|334.84|332.24|334.03|331.43|0
1646206560000|2022-03-02 07:36:00|333.72|331.12|333.62|331.02|333.72|331.12|333.42|330.82|0
1646206570000|2022-03-02 07:36:10|333.83|331.23|334.64|332.04|334.64|332.04|333.62|331.02|0
1646206580000|2022-03-02 07:36:20|335.04|332.44|333.31|330.71|335.04|332.44|333.31|330.71|0
1646206590000|2022-03-02 07:36:30|333.42|330.82|334.23|331.63|334.23|331.63|333.42|330.82|0
1646206600000|2022-03-02 07:36:40|334.03|331.43|334.23|331.63|334.23|331.63|334.03|331.43|0
1646206610000|2022-03-02 07:36:50|333.62|331.02|333.42|330.82|333.62|331.02|333.31|330.71|0
1646206620000|2022-03-02 07:37:00|333.92|331.32|333.42|330.82|333.92|331.32|333.42|330.82|0
1646206630000|2022-03-02 07:37:10|332.81|330.21|332.2|329.6|332.81|330.21|332.2|329.6|0
1646206640000|2022-03-02 07:37:20|332.41|329.81|332.41|329.81|332.41|329.81|332.3|329.7|0
1646206650000|2022-03-02 07:37:30|332.2|329.6|333.01|330.41|333.01|330.41|331.9|329.3|0
1646206660000|2022-03-02 07:37:40|332.61|330.01|332.61|330.01|332.61|330.01|332.5|329.9|0
1646206670000|2022-03-02 07:37:50|332.7|330.1|332.81|330.21|332.81|330.21|332.7|330.1|0
1646206680000|2022-03-02 07:38:00|332.7|330.1|332.81|330.21|333.01|330.41|332.7|330.1|0
1646206690000|2022-03-02 07:38:10|333.01|330.41|332.81|330.21|333.01|330.41|332.81|330.21|0
1646206700000|2022-03-02 07:38:20|333.01|330.41|332.7|330.1|333.01|330.41|332.7|330.1|0
1646206710000|2022-03-02 07:38:30|332.81|330.21|333.11|330.51|333.21|330.61|332.7|330.1|0
1646206720000|2022-03-02 07:38:40|333.42|330.82|332.81|330.21|333.42|330.82|332.81|330.21|0
1646206730000|2022-03-02 07:38:50|332.61|330.01|332.9|330.3|332.9|330.3|332.61|330.01|0
1646206740000|2022-03-02 07:39:00|332.5|329.9|333.92|331.32|334.02|331.42|332.5|329.9|0
1646206750000|2022-03-02 07:39:10|334.02|331.42|334.22|331.62|334.22|331.62|334.02|331.42|0
1646206760000|2022-03-02 07:39:20|334.43|331.83|334.52|331.92|334.83|332.23|334.43|331.83|0
1646206770000|2022-03-02 07:39:30|334.63|332.03|334.22|331.62|334.63|332.03|334.02|331.42|0
1646206780000|2022-03-02 07:39:40|334.02|331.42|334.02|331.42|334.22|331.62|334.02|331.42|0
1646206790000|2022-03-02 07:39:50|334.22|331.62|333.61|331.01|334.22|331.62|333.41|330.81|0
1646206800000|2022-03-02 07:40:00|333.51|330.91|333.82|331.22|333.91|331.31|333.51|330.91|0
1646206810000|2022-03-02 07:40:10|333.41|330.81|333.01|330.41|333.41|330.81|333.01|330.41|0
1646206820000|2022-03-02 07:40:20|333.1|330.5|333.21|330.61|333.21|330.61|332.6|330|0
1646206830000|2022-03-02 07:40:30|333.1|330.5|332.2|329.6|333.1|330.5|332.2|329.6|0
1646206840000|2022-03-02 07:40:40|332.29|329.69|332.8|330.2|333.01|330.41|332.29|329.69|0
1646206850000|2022-03-02 07:40:50|332.7|330.1|332.8|330.2|332.8|330.2|332.4|329.8|0
1646206860000|2022-03-02 07:41:00|333.01|330.41|332.2|329.6|333.01|330.41|332.2|329.6|0
1646206870000|2022-03-02 07:41:10|331.99|329.39|332.09|329.49|332.2|329.6|331.99|329.39|0
1646206880000|2022-03-02 07:41:20|332.2|329.6|332.7|330.1|332.7|330.1|331.99|329.39|0
1646206890000|2022-03-02 07:41:30|332.6|330|332.8|330.2|332.8|330.2|332.4|329.8|0
1646206900000|2022-03-02 07:41:40|332.6|330|332.49|329.89|332.8|330.2|332.49|329.89|0
1646206910000|2022-03-02 07:41:50|332.7|330.1|332.4|329.8|332.7|330.1|332.29|329.69|0
1646206920000|2022-03-02 07:42:00|332.49|329.89|332.8|330.2|332.8|330.2|332.49|329.89|0
1646206930000|2022-03-02 07:42:10|332.7|330.1|332.69|330.09|332.7|330.1|332.4|329.8|0
1646206940000|2022-03-02 07:42:20|332.8|330.2|333.2|330.6|333.2|330.6|332.8|330.2|0
1646206950000|2022-03-02 07:42:30|333|330.4|333.2|330.6|333.2|330.6|333|330.4|0
1646206960000|2022-03-02 07:42:40|333.1|330.5|332.69|330.09|333.1|330.5|332.49|329.89|0
1646206970000|2022-03-02 07:42:50|332.6|330|331.79|329.19|332.6|330|331.79|329.19|0
1646206980000|2022-03-02 07:43:00|331.99|329.39|331.79|329.19|331.99|329.39|331.79|329.19|0
1646206990000|2022-03-02 07:43:10|331.99|329.39|332.49|329.89|332.69|330.09|331.99|329.39|0
1646207000000|2022-03-02 07:43:20|332.19|329.59|332.6|330|332.6|330|331.99|329.39|0
1646207010000|2022-03-02 07:43:30|332.39|329.79|332.39|329.79|332.8|330.2|332.39|329.79|0
1646207020000|2022-03-02 07:43:40|332.19|329.59|331.88|329.28|332.19|329.59|331.88|329.28|0
1646207030000|2022-03-02 07:43:50|332.08|329.48|332.39|329.79|332.89|330.29|332.08|329.48|0
1646207040000|2022-03-02 07:44:00|332.49|329.89|332.49|329.89|332.59|329.99|332.49|329.89|0
1646207050000|2022-03-02 07:44:10|332.59|329.99|333.1|330.5|333.1|330.5|332.59|329.99|0
1646207060000|2022-03-02 07:44:20|333.3|330.7|333.81|331.21|333.81|331.21|333.3|330.7|0
1646207070000|2022-03-02 07:44:30|333.61|331.01|333.2|330.6|333.61|331.01|333.2|330.6|0
1646207080000|2022-03-02 07:44:40|333|330.4|333.3|330.7|333.3|330.7|333|330.4|0
1646207090000|2022-03-02 07:44:50|333.4|330.8|334.01|331.41|334.01|331.41|333.4|330.8|0
1646207100000|2022-03-02 07:45:00|334.82|332.22|334.82|332.22|335.02|332.42|334.82|332.22|0
1646207110000|2022-03-02 07:45:10|334.51|331.91|333|330.4|334.51|331.91|333|330.4|0
1646207120000|2022-03-02 07:45:20|332.08|329.48|332.19|329.59|332.39|329.79|331.78|329.18|0
1646207130000|2022-03-02 07:45:30|332.59|329.99|331.78|329.18|332.59|329.99|331.78|329.18|0
1646207140000|2022-03-02 07:45:40|331.88|329.28|331.58|328.98|331.98|329.38|331.58|328.98|0
1646207150000|2022-03-02 07:45:50|331.68|329.08|331.58|328.98|331.68|329.08|330.97|328.37|0
1646207160000|2022-03-02 07:46:00|330.97|328.37|330.77|328.17|330.97|328.37|330.77|328.17|0
1646207170000|2022-03-02 07:46:10|330.67|328.07|330.37|327.77|330.67|328.07|330.17|327.57|0
1646207180000|2022-03-02 07:46:20|330.16|327.56|330.46|327.86|330.46|327.86|330.16|327.56|0
1646207190000|2022-03-02 07:46:30|330.77|328.17|331.38|328.78|331.38|328.78|330.57|327.97|0
1646207200000|2022-03-02 07:46:40|331.27|328.67|331.47|328.87|331.47|328.87|331.27|328.67|0
1646207210000|2022-03-02 07:46:50|331.67|329.07|331.88|329.28|331.98|329.38|331.67|329.07|0
1646207220000|2022-03-02 07:47:00|331.98|329.38|330.97|328.37|331.98|329.38|330.77|328.17|0
1646207230000|2022-03-02 07:47:10|331.27|328.67|330.87|328.27|331.27|328.67|330.87|328.27|0
1646207240000|2022-03-02 07:47:20|330.77|328.17|330.57|327.97|330.77|328.17|330.57|327.97|0
1646207250000|2022-03-02 07:47:30|330.26|327.66|329.86|327.26|330.26|327.66|329.86|327.26|0
1646207260000|2022-03-02 07:47:40|329.96|327.36|329.96|327.36|329.96|327.36|329.76|327.16|0
1646207270000|2022-03-02 07:47:50|329.86|327.26|329.96|327.36|329.96|327.36|329.76|327.16|0
1646207280000|2022-03-02 07:48:00|329.85|327.25|329.96|327.36|329.96|327.36|329.85|327.25|0
1646207290000|2022-03-02 07:48:10|329.56|326.96|330.36|327.76|330.36|327.76|329.56|326.96|0
1646207300000|2022-03-02 07:48:20|330.56|327.96|330.56|327.96|330.56|327.96|330.36|327.76|0
1646207310000|2022-03-02 07:48:30|330.77|328.17|330.16|327.56|330.77|328.17|330.16|327.56|0
1646207320000|2022-03-02 07:48:40|330.36|327.76|330.97|328.37|330.97|328.37|330.36|327.76|0
1646207330000|2022-03-02 07:48:50|330.56|327.96|330.66|328.06|330.76|328.16|330.56|327.96|0
1646207340000|2022-03-02 07:49:00|330.56|327.96|330.97|328.37|330.97|328.37|330.36|327.76|0
1646207350000|2022-03-02 07:49:10|330.36|327.76|330.16|327.56|330.36|327.76|329.96|327.36|0
1646207360000|2022-03-02 07:49:20|330.56|327.96|332.99|330.39|332.99|330.39|330.16|327.56|0
1646207370000|2022-03-02 07:49:30|334.91|332.31|334.41|331.81|334.91|332.31|334.3|331.7|0
1646207380000|2022-03-02 07:49:40|335.52|332.92|335.31|332.71|335.52|332.92|335.31|332.71|0
1646207390000|2022-03-02 07:49:50|334.4|331.8|334|331.4|334.4|331.8|334|331.4|0
1646207400000|2022-03-02 07:50:00|333.39|330.79|334.3|331.7|334.3|331.7|333.39|330.79|0
1646207410000|2022-03-02 07:50:10|334.81|332.21|335.22|332.62|335.22|332.62|334.81|332.21|0
1646207420000|2022-03-02 07:50:20|335.01|332.41|334.81|332.21|335.01|332.41|334.4|331.8|0
1646207430000|2022-03-02 07:50:30|334.5|331.9|334.4|331.8|334.5|331.9|334|331.4|0
1646207440000|2022-03-02 07:50:40|334.2|331.6|333.79|331.19|334.2|331.6|333.79|331.19|0
1646207450000|2022-03-02 07:50:50|333.59|330.99|332.18|329.58|333.59|330.99|332.18|329.58|0
1646207460000|2022-03-02 07:51:00|331.77|329.17|331.16|328.56|331.77|329.17|331.16|328.56|0
1646207470000|2022-03-02 07:51:10|331.37|328.77|330.45|327.85|331.37|328.77|330.36|327.76|0
1646207480000|2022-03-02 07:51:20|330.36|327.76|330.15|327.55|330.45|327.85|330.15|327.55|0
1646207490000|2022-03-02 07:51:30|329.95|327.35|330.15|327.55|330.36|327.76|329.95|327.35|0
1646207500000|2022-03-02 07:51:40|329.15|326.55|328.34|325.74|329.15|326.55|328.34|325.74|0
1646207510000|2022-03-02 07:51:50|327.94|325.34|327.94|325.34|327.94|325.34|327.63|325.03|0
1646207520000|2022-03-02 07:52:00|328.34|325.74|329.14|326.54|329.14|326.54|328.34|325.74|0
1646207530000|2022-03-02 07:52:10|329.75|327.15|328.94|326.34|329.75|327.15|328.94|326.34|0
1646207540000|2022-03-02 07:52:20|329.14|326.54|328.94|326.34|329.14|326.54|328.84|326.24|0
1646207550000|2022-03-02 07:52:30|328.64|326.04|328.94|326.34|328.94|326.34|328.54|325.94|0
1646207560000|2022-03-02 07:52:40|330.35|327.75|329.95|327.35|330.35|327.75|329.95|327.35|0
1646207570000|2022-03-02 07:52:50|330.25|327.65|330.76|328.16|330.76|328.16|330.05|327.45|0
1646207580000|2022-03-02 07:53:00|330.15|327.55|330.76|328.16|330.76|328.16|330.15|327.55|0
1646207590000|2022-03-02 07:53:10|330.55|327.95|330.35|327.75|330.55|327.95|329.95|327.35|0
1646207600000|2022-03-02 07:53:20|329.95|327.35|330.45|327.85|330.45|327.85|329.95|327.35|0
1646207610000|2022-03-02 07:53:30|330.65|328.05|330.55|327.95|330.76|328.16|330.55|327.95|0
1646207620000|2022-03-02 07:53:40|330.96|328.36|331.16|328.56|331.36|328.76|330.96|328.36|0
1646207630000|2022-03-02 07:53:50|331.56|328.96|332.78|330.18|332.78|330.18|331.56|328.96|0
1646207640000|2022-03-02 07:54:00|333.28|330.68|332.78|330.18|333.28|330.68|332.78|330.18|0
1646207650000|2022-03-02 07:54:10|332.98|330.38|332.57|329.97|333.18|330.58|332.57|329.97|0
1646207660000|2022-03-02 07:54:20|332.98|330.38|331.56|328.96|332.98|330.38|331.56|328.96|0
1646207670000|2022-03-02 07:54:30|331.66|329.06|331.97|329.37|331.97|329.37|331.46|328.86|0
1646207680000|2022-03-02 07:54:40|332.17|329.57|331.36|328.76|332.17|329.57|331.36|328.76|0
1646207690000|2022-03-02 07:54:50|331.56|328.96|331.16|328.56|331.56|328.96|331.16|328.56|0
1646207700000|2022-03-02 07:55:00|331.36|328.76|330.65|328.05|331.36|328.76|330.65|328.05|0
1646207710000|2022-03-02 07:55:10|331.66|329.06|331.66|329.06|331.96|329.36|331.66|329.06|0
1646207720000|2022-03-02 07:55:20|331.36|328.76|331.76|329.16|331.96|329.36|331.36|328.76|0
1646207730000|2022-03-02 07:55:30|331.86|329.26|331.86|329.26|331.96|329.36|331.86|329.26|0
1646207740000|2022-03-02 07:55:40|331.36|328.76|331.96|329.36|331.96|329.36|331.36|328.76|0
1646207750000|2022-03-02 07:55:50|332.06|329.46|331.66|329.06|332.16|329.56|331.66|329.06|0
1646207760000|2022-03-02 07:56:00|331.65|329.05|330.95|328.35|331.65|329.05|330.95|328.35|0
1646207770000|2022-03-02 07:56:10|331.15|328.55|330.55|327.95|331.15|328.55|330.55|327.95|0
1646207780000|2022-03-02 07:56:20|330.75|328.15|330.55|327.95|330.75|328.15|330.55|327.95|0
1646207790000|2022-03-02 07:56:30|330.75|328.15|331.15|328.55|331.15|328.55|330.75|328.15|0
1646207800000|2022-03-02 07:56:40|330.75|328.15|331.15|328.55|331.15|328.55|330.75|328.15|0
1646207810000|2022-03-02 07:56:50|330.75|328.15|330.24|327.64|330.95|328.35|330.24|327.64|0
1646207820000|2022-03-02 07:57:00|330.55|327.95|330.55|327.95|330.84|328.24|330.55|327.95|0
1646207830000|2022-03-02 07:57:10|330.14|327.54|329.94|327.34|330.14|327.54|329.94|327.34|0
1646207850000|2022-03-02 07:57:30|330.14|327.54|330.54|327.94|330.54|327.94|330.14|327.54|0
1646207860000|2022-03-02 07:57:40|330.75|328.15|330.54|327.94|330.84|328.24|330.44|327.84|0
1646207870000|2022-03-02 07:57:50|330.75|328.15|331.15|328.55|331.15|328.55|330.75|328.15|0
1646207880000|2022-03-02 07:58:00|330.84|328.24|330.75|328.15|330.84|328.24|330.34|327.74|0
1646207890000|2022-03-02 07:58:10|331.35|328.75|331.85|329.25|331.85|329.25|331.35|328.75|0
1646207900000|2022-03-02 07:58:20|331.96|329.36|331.96|329.36|332.16|329.56|331.96|329.36|0
1646207910000|2022-03-02 07:58:30|331.75|329.15|332.26|329.66|332.26|329.66|331.75|329.15|0
1646207920000|2022-03-02 07:58:40|331.96|329.36|333.17|330.57|333.17|330.57|331.96|329.36|0
1646207930000|2022-03-02 07:58:50|332.97|330.37|333.98|331.38|333.98|331.38|332.97|330.37|0
1646207940000|2022-03-02 07:59:00|334.48|331.88|334.08|331.48|334.48|331.88|334.08|331.48|0
1646207950000|2022-03-02 07:59:10|334.39|331.79|334.69|332.09|334.69|332.09|334.28|331.68|0
1646207960000|2022-03-02 07:59:20|334.48|331.88|334.38|331.78|334.68|332.08|334.38|331.78|0
1646207970000|2022-03-02 07:59:30|333.78|331.18|333.37|330.77|333.78|331.18|333.37|330.77|0
1646207980000|2022-03-02 07:59:40|333.17|330.57|333.78|331.18|333.78|331.18|333.17|330.57|0
1646207990000|2022-03-02 07:59:50|334.28|331.68|334.18|331.58|334.89|332.29|334.18|331.58|0
1646208000000|2022-03-02 08:00:00|334.59|331.99|335.7|333.1|338.24|335.64|334.59|331.99|0
1646208010000|2022-03-02 08:00:10|335.6|333|335.8|333.2|335.8|333.2|334.79|332.19|0
1646208020000|2022-03-02 08:00:20|337.43|334.83|338.65|336.05|338.65|336.05|337.43|334.83|0
1646208030000|2022-03-02 08:00:30|339.47|336.87|337.73|335.13|339.47|336.87|337.73|335.13|0
1646208040000|2022-03-02 08:00:40|337.63|335.03|340.28|337.68|340.28|337.68|337.63|335.03|0
1646208050000|2022-03-02 08:00:50|339.87|337.27|340.08|337.48|341.3|338.7|339.87|337.27|0
1646208060000|2022-03-02 08:01:00|340.28|337.68|340.48|337.88|340.48|337.88|340.08|337.48|0
1646208070000|2022-03-02 08:01:10|339.26|336.66|339.67|337.07|340.28|337.68|339.26|336.66|0
1646208080000|2022-03-02 08:01:20|339.06|336.46|339.36|336.76|339.67|337.07|339.06|336.46|0
1646208090000|2022-03-02 08:01:30|339.87|337.27|340.28|337.68|340.28|337.68|339.87|337.27|0
1646208100000|2022-03-02 08:01:40|339.67|337.07|340.48|337.88|340.48|337.88|339.46|336.86|0
1646208110000|2022-03-02 08:01:50|341.3|338.7|340.69|338.09|341.3|338.7|340.48|337.88|0
1646208120000|2022-03-02 08:02:00|340.28|337.68|339.67|337.07|340.89|338.29|339.67|337.07|0
1646208130000|2022-03-02 08:02:10|340.07|337.47|339.97|337.37|340.07|337.47|339.26|336.66|0
1646208140000|2022-03-02 08:02:20|339.87|337.27|339.05|336.45|341.09|338.49|339.05|336.45|0
1646208150000|2022-03-02 08:02:30|339.26|336.66|339.87|337.27|340.48|337.88|339.26|336.66|0
1646208160000|2022-03-02 08:02:40|338.74|336.14|339.56|336.96|339.67|337.07|338.74|336.14|0
1646208170000|2022-03-02 08:02:50|338.85|336.25|338.85|336.25|339.05|336.45|338.44|335.84|0
1646208180000|2022-03-02 08:03:00|338.65|336.05|339.05|336.45|339.26|336.66|338.24|335.64|0
1646208190000|2022-03-02 08:03:10|338.85|336.25|338.24|335.64|339.26|336.66|338.24|335.64|0
1646208200000|2022-03-02 08:03:20|338.34|335.74|338.24|335.64|338.74|336.14|338.24|335.64|0
1646208210000|2022-03-02 08:03:30|338.33|335.73|337.42|334.82|338.33|335.73|337.22|334.62|0
1646208220000|2022-03-02 08:03:40|338.03|335.43|337.63|335.03|338.24|335.64|337.63|335.03|0
1646208230000|2022-03-02 08:03:50|337.42|334.82|336.41|333.81|337.42|334.82|336.41|333.81|0
1646208240000|2022-03-02 08:04:00|336.81|334.21|336.4|333.8|336.81|334.21|336.4|333.8|0
1646208250000|2022-03-02 08:04:10|335.89|333.29|336|333.4|336.2|333.6|335.89|333.29|0
1646208260000|2022-03-02 08:04:20|335.79|333.19|335.49|332.89|335.79|333.19|335.49|332.89|0
1646208270000|2022-03-02 08:04:30|336.4|333.8|337.22|334.62|337.22|334.62|336.3|333.7|0
1646208280000|2022-03-02 08:04:40|337.62|335.02|337.62|335.02|337.83|335.23|337.22|334.62|0
1646208290000|2022-03-02 08:04:50|337.31|334.71|336.4|333.8|337.62|335.02|336.4|333.8|0
1646208300000|2022-03-02 08:05:00|335.69|333.09|336.24|334.16|336.55|334.47|335.69|333.09|0
1646208310000|2022-03-02 08:05:10|336.14|334.06|334.92|332.84|336.14|334.06|334.92|332.84|0
1646208320000|2022-03-02 08:05:20|335.43|333.35|334.82|332.74|335.43|333.35|334.72|332.64|0
1646208330000|2022-03-02 08:05:30|335.13|333.05|335.33|333.25|335.74|333.66|335.13|333.05|0
1646208340000|2022-03-02 08:05:40|335.13|333.05|334.52|332.44|335.13|333.05|334.52|332.44|0
1646208350000|2022-03-02 08:05:50|335.13|333.05|334.31|332.23|335.33|333.25|334.31|332.23|0
1646208360000|2022-03-02 08:06:00|333.71|331.63|332.79|330.71|333.71|331.63|332.09|330.01|0
1646208370000|2022-03-02 08:06:10|332.69|330.61|333.91|331.83|333.91|331.83|332.69|330.61|0
1646208380000|2022-03-02 08:06:20|333.4|331.32|332.08|330|333.4|331.32|332.08|330|0
1646208390000|2022-03-02 08:06:30|331.48|329.4|330.47|328.39|331.48|329.4|330.16|328.08|0
1646208400000|2022-03-02 08:06:40|330.06|327.98|329.05|326.97|330.06|327.98|328.75|326.67|0
1646208410000|2022-03-02 08:06:50|328.95|326.87|328.55|326.47|328.95|326.87|328.45|326.37|0
1646208420000|2022-03-02 08:07:00|328.45|326.37|329.05|326.97|329.66|327.58|328.45|326.37|0
1646208430000|2022-03-02 08:07:10|327.85|325.77|327.74|325.66|327.85|325.77|327.74|325.66|0
1646208440000|2022-03-02 08:07:20|327.85|325.77|328.65|326.57|328.65|326.57|327.85|325.77|0
1646208450000|2022-03-02 08:07:30|328.45|326.37|329.25|327.17|329.96|327.88|328.45|326.37|0
1646208460000|2022-03-02 08:07:40|329.05|326.97|329.46|327.38|329.86|327.78|329.05|326.97|0
1646208470000|2022-03-02 08:07:50|328.95|326.87|328.25|326.17|328.95|326.87|328.25|326.17|0
1646208480000|2022-03-02 08:08:00|328.65|326.57|327.84|325.76|328.65|326.57|327.44|325.36|0
1646208490000|2022-03-02 08:08:10|328.75|326.67|328.04|325.96|328.75|326.67|328.04|325.96|0
1646208500000|2022-03-02 08:08:20|327.94|325.86|329.05|326.97|329.35|327.27|327.94|325.86|0
1646208510000|2022-03-02 08:08:30|329.66|327.58|329.86|327.78|330.06|327.98|329.66|327.58|0
1646208520000|2022-03-02 08:08:40|329.66|327.58|330.06|327.98|330.06|327.98|329.45|327.37|0
1646208530000|2022-03-02 08:08:50|329.45|327.37|329.86|327.78|329.86|327.78|329.45|327.37|0
1646208540000|2022-03-02 08:09:00|330.16|328.08|330.46|328.38|331.27|329.19|330.16|328.08|0
1646208550000|2022-03-02 08:09:10|329.45|327.37|330.26|328.18|330.26|328.18|329.45|327.37|0
1646208560000|2022-03-02 08:09:20|330.87|328.79|330.06|327.98|331.27|329.19|330.06|327.98|0
1646208570000|2022-03-02 08:09:30|330.15|328.07|329.45|327.37|330.46|328.38|329.45|327.37|0
1646208580000|2022-03-02 08:09:40|329.75|327.67|329.75|327.67|330.26|328.18|329.75|327.67|0
1646208590000|2022-03-02 08:09:50|329.45|327.37|329.35|327.27|329.45|327.37|328.85|326.77|0
1646208600000|2022-03-02 08:10:00|328.94|326.86|330.56|328.48|330.56|328.48|328.94|326.86|0
1646208610000|2022-03-02 08:10:10|330.06|327.98|330.66|328.58|331.07|328.99|330.06|327.98|0
1646208620000|2022-03-02 08:10:20|330.86|328.78|332.28|330.2|332.28|330.2|330.86|328.78|0
1646208630000|2022-03-02 08:10:30|332.17|330.09|334.51|332.43|334.51|332.43|332.17|330.09|0
1646208640000|2022-03-02 08:10:40|334.91|332.83|335.52|333.44|335.52|333.44|334.71|332.63|0
1646208650000|2022-03-02 08:10:50|335.72|333.64|335.52|333.44|335.72|333.64|335.52|333.44|0
1646208660000|2022-03-02 08:11:00|334.71|332.63|335.72|333.64|335.72|333.64|334.51|332.43|0
1646208670000|2022-03-02 08:11:10|336.33|334.25|336.54|334.46|336.54|334.46|336.02|333.94|0
1646208680000|2022-03-02 08:11:20|336.33|334.25|338.57|336.49|338.57|336.49|336.33|334.25|0
1646208690000|2022-03-02 08:11:30|337.76|335.68|337.15|335.07|337.76|335.68|337.15|335.07|0
1646208700000|2022-03-02 08:11:40|337.55|335.47|338.37|336.29|338.57|336.49|337.55|335.47|0
1646208710000|2022-03-02 08:11:50|337.15|335.07|336.84|334.76|337.15|335.07|336.84|334.76|0
1646208720000|2022-03-02 08:12:00|337.15|335.07|337.55|335.47|337.55|335.47|336.53|334.45|0
1646208730000|2022-03-02 08:12:10|336.94|334.86|335.52|333.44|336.94|334.86|335.52|333.44|0
1646208740000|2022-03-02 08:12:20|336.33|334.25|336.13|334.05|336.53|334.45|335.11|333.03|0
1646208750000|2022-03-02 08:12:30|336.22|334.14|337.45|335.37|337.45|335.37|336.22|334.14|0
1646208760000|2022-03-02 08:12:40|337.14|335.06|335.31|333.23|337.14|335.06|335.31|333.23|0
1646208770000|2022-03-02 08:12:50|335.72|333.64|335.11|333.03|335.72|333.64|335.11|333.03|0
1646208780000|2022-03-02 08:13:00|335.31|333.23|334.3|332.22|335.52|333.44|334.3|332.22|0
1646208790000|2022-03-02 08:13:10|334.7|332.62|334.91|332.83|334.91|332.83|334.3|332.22|0
1646208800000|2022-03-02 08:13:20|334.5|332.42|334.3|332.22|334.5|332.42|334.1|332.02|0
1646208810000|2022-03-02 08:13:30|333.99|331.91|334.4|332.32|334.7|332.62|333.99|331.91|0
1646208820000|2022-03-02 08:13:40|335.11|333.03|335.92|333.84|336.73|334.65|335.11|333.03|0
1646208830000|2022-03-02 08:13:50|335.52|333.44|336.53|334.45|337.04|334.96|335.52|333.44|0
1646208840000|2022-03-02 08:14:00|335.72|333.64|334.91|332.83|336.33|334.25|334.91|332.83|0
1646208850000|2022-03-02 08:14:10|334.7|332.62|334.7|332.62|335.51|333.43|334.3|332.22|0
1646208860000|2022-03-02 08:14:20|334.91|332.83|336.12|334.04|336.12|334.04|334.9|332.82|0
1646208870000|2022-03-02 08:14:30|336.53|334.45|336.33|334.25|336.53|334.45|335.41|333.33|0
1646208880000|2022-03-02 08:14:40|335.51|333.43|336.42|334.34|336.42|334.34|335.51|333.43|0
1646208890000|2022-03-02 08:14:50|336.33|334.25|336.42|334.34|336.42|334.34|335.92|333.84|0
1646208900000|2022-03-02 08:15:00|336.73|334.65|336.12|334.04|336.94|334.86|336.12|334.04|0
1646208910000|2022-03-02 08:15:10|336.73|334.65|337.34|335.26|337.34|335.26|336.73|334.65|0
1646208920000|2022-03-02 08:15:20|337.75|335.67|339.07|336.99|339.07|336.99|337.75|335.67|0
1646208930000|2022-03-02 08:15:30|338.97|336.89|339.79|337.71|339.79|337.71|338.97|336.89|0
1646208940000|2022-03-02 08:15:40|339.58|337.5|337.95|335.87|340.09|338.01|337.95|335.87|0
1646208950000|2022-03-02 08:15:50|337.75|335.67|337.75|335.67|337.75|335.67|337.54|335.46|0
1646208960000|2022-03-02 08:16:00|337.95|335.87|339.17|337.09|339.17|337.09|337.95|335.87|0
1646208970000|2022-03-02 08:16:10|339.58|337.5|341.42|339.34|341.42|339.34|339.58|337.5|0
1646208980000|2022-03-02 08:16:20|341.83|339.75|345.82|343.74|345.82|343.74|341.83|339.75|0
1646208990000|2022-03-02 08:16:30|344.7|342.62|343.88|341.8|344.7|342.62|343.88|341.8|0
1646209000000|2022-03-02 08:16:40|343.06|340.98|343.06|340.98|343.36|341.28|343.06|340.98|0
1646209010000|2022-03-02 08:16:50|343.26|341.18|343.36|341.28|343.36|341.28|342.95|340.87|0
1646209020000|2022-03-02 08:17:00|342.95|340.87|343.36|341.28|343.46|341.38|342.95|340.87|0
1646209030000|2022-03-02 08:17:10|344.08|342|345|342.92|345.31|343.23|344.08|342|0
1646209040000|2022-03-02 08:17:20|344.69|342.61|344.08|342|344.69|342.61|344.08|342|0
1646209050000|2022-03-02 08:17:30|344.28|342.2|344.9|342.82|344.9|342.82|344.28|342.2|0
1646209060000|2022-03-02 08:17:40|345.51|343.43|344.59|342.51|345.51|343.43|344.59|342.51|0
1646209070000|2022-03-02 08:17:50|343.67|341.59|344.69|342.61|344.69|342.61|343.67|341.59|0
1646209080000|2022-03-02 08:18:00|344.59|342.51|344.49|342.41|344.59|342.51|344.49|342.41|0
1646209090000|2022-03-02 08:18:10|344.08|342|344.38|342.3|344.69|342.61|343.87|341.79|0
1646209100000|2022-03-02 08:18:20|344.59|342.51|344.17|342.09|344.59|342.51|343.26|341.18|0
1646209110000|2022-03-02 08:18:30|344.79|342.71|345.72|343.64|345.72|343.64|344.79|342.71|0
1646209120000|2022-03-02 08:18:40|345.92|343.84|345.1|343.02|345.92|343.84|345.1|343.02|0
1646209130000|2022-03-02 08:18:50|345.31|343.23|344.49|342.41|345.31|343.23|344.28|342.2|0
1646209140000|2022-03-02 08:19:00|345.51|343.43|344.69|342.61|345.51|343.43|344.69|342.61|0
1646209150000|2022-03-02 08:19:10|344.28|342.2|344.07|341.99|344.48|342.4|344.07|341.99|0
1646209160000|2022-03-02 08:19:20|344.79|342.71|344.89|342.81|344.89|342.81|344.48|342.4|0
1646209170000|2022-03-02 08:19:30|344.79|342.71|343.87|341.79|344.79|342.71|343.87|341.79|0
1646209180000|2022-03-02 08:19:40|344.28|342.2|345.1|343.02|345.1|343.02|344.28|342.2|0
1646209190000|2022-03-02 08:19:50|345.4|343.32|346.33|344.25|346.33|344.25|345.4|343.32|0
1646209200000|2022-03-02 08:20:00|345.92|343.84|344.58|342.5|345.92|343.84|344.48|342.4|0
1646209210000|2022-03-02 08:20:10|344.99|342.91|346.13|344.05|346.13|344.05|344.99|342.91|0
1646209220000|2022-03-02 08:20:20|346.33|344.25|346.22|344.14|346.33|344.25|346.12|344.04|0
1646209230000|2022-03-02 08:20:30|346.02|343.94|344.37|342.29|346.02|343.94|343.86|341.78|0
1646209240000|2022-03-02 08:20:40|344.27|342.19|343.75|341.67|344.37|342.29|343.75|341.67|0
1646209250000|2022-03-02 08:20:50|345.1|343.02|346.34|344.26|346.34|344.26|344.37|342.29|0
1646209260000|2022-03-02 08:21:00|345.51|343.43|345.3|343.22|345.51|343.43|344.68|342.6|0
1646209270000|2022-03-02 08:21:10|345.1|343.02|344.99|342.91|345.1|343.02|343.86|341.78|0
1646209280000|2022-03-02 08:21:20|344.89|342.81|344.16|342.08|344.89|342.81|344.06|341.98|0
1646209290000|2022-03-02 08:21:30|344.68|342.6|343.75|341.67|344.68|342.6|343.75|341.67|0
1646209300000|2022-03-02 08:21:40|343.03|340.95|343.24|341.16|343.44|341.36|343.03|340.95|0
1646209310000|2022-03-02 08:21:50|343.03|340.95|342.82|340.74|343.03|340.95|342.41|340.33|0
1646209320000|2022-03-02 08:22:00|343.5|341.42|343.91|341.83|343.91|341.83|343.29|341.21|0
1646209330000|2022-03-02 08:22:10|344.01|341.93|344.12|342.04|344.53|342.45|344.01|341.93|0
1646209340000|2022-03-02 08:22:20|343.91|341.83|344.74|342.66|344.74|342.66|343.6|341.52|0
1646209350000|2022-03-02 08:22:30|344.53|342.45|344.94|342.86|344.94|342.86|344.53|342.45|0
1646209360000|2022-03-02 08:22:40|346.59|344.51|346.59|344.51|347.1|345.02|346.39|344.31|0
1646209370000|2022-03-02 08:22:50|346.8|344.72|347.83|345.75|347.83|345.75|346.8|344.72|0
1646209380000|2022-03-02 08:23:00|347.62|345.54|348.24|346.16|348.45|346.37|347.62|345.54|0
1646209390000|2022-03-02 08:23:10|348.66|346.58|349.79|347.71|349.79|347.71|348.66|346.58|0
1646209400000|2022-03-02 08:23:20|350.73|348.65|348.45|346.37|350.73|348.65|348.45|346.37|0
1646209410000|2022-03-02 08:23:30|348.86|346.78|350.31|348.23|350.31|348.23|348.86|346.78|0
1646209420000|2022-03-02 08:23:40|349.07|346.99|349.58|347.5|349.58|347.5|349.07|346.99|0
1646209430000|2022-03-02 08:23:50|350.62|348.54|350.62|348.54|350.62|348.54|350.21|348.13|0
1646209440000|2022-03-02 08:24:00|350.11|348.03|350.73|348.65|351.14|349.06|350.11|348.03|0
1646209450000|2022-03-02 08:24:10|350.94|348.86|350.73|348.65|350.94|348.86|350.41|348.33|0
1646209460000|2022-03-02 08:24:20|351.14|349.06|350.31|348.23|351.35|349.27|350.31|348.23|0
1646209470000|2022-03-02 08:24:30|350.73|348.65|350.41|348.33|350.73|348.65|350.11|348.03|0
1646209480000|2022-03-02 08:24:40|350.93|348.85|350.52|348.44|351.35|349.27|350.52|348.44|0
1646209490000|2022-03-02 08:24:50|350.73|348.65|350.83|348.75|350.83|348.75|350.52|348.44|0
1646209500000|2022-03-02 08:25:00|351.76|349.68|350.73|348.65|351.76|349.68|350.62|348.54|0
1646209510000|2022-03-02 08:25:10|350.31|348.23|350.41|348.33|350.41|348.33|349.69|347.61|0
1646209520000|2022-03-02 08:25:20|350.31|348.23|351.03|348.95|351.14|349.06|350.31|348.23|0
1646209530000|2022-03-02 08:25:30|350.1|348.02|350.52|348.44|350.52|348.44|350.1|348.02|0
1646209540000|2022-03-02 08:25:40|350.1|348.02|350.31|348.23|350.73|348.65|350.1|348.02|0
1646209550000|2022-03-02 08:25:50|349.69|347.61|349.58|347.5|349.69|347.61|349.48|347.4|0
1646209560000|2022-03-02 08:26:00|350.1|348.02|349.27|347.19|350.1|348.02|349.27|347.19|0
1646209570000|2022-03-02 08:26:10|349.07|346.99|349.9|347.82|349.9|347.82|349.07|346.99|0
1646209580000|2022-03-02 08:26:20|349.69|347.61|350.52|348.44|350.52|348.44|349.69|347.61|0
1646209590000|2022-03-02 08:26:30|351.14|349.06|350.31|348.23|351.35|349.27|350.31|348.23|0
1646209600000|2022-03-02 08:26:40|349.89|347.81|349.27|347.19|349.89|347.81|348.96|346.88|0
1646209610000|2022-03-02 08:26:50|348.44|346.36|349.27|347.19|349.27|347.19|348.44|346.36|0
1646209620000|2022-03-02 08:27:00|348.86|346.78|349.06|346.98|349.06|346.98|348.65|346.57|0
1646209630000|2022-03-02 08:27:10|349.48|347.4|349.69|347.61|349.79|347.71|349.48|347.4|0
1646209640000|2022-03-02 08:27:20|350.72|348.64|349.69|347.61|350.72|348.64|349.69|347.61|0
1646209650000|2022-03-02 08:27:30|350.1|348.02|349.69|347.61|350.1|348.02|349.69|347.61|0
1646209660000|2022-03-02 08:27:40|349.48|347.4|349.37|347.29|349.89|347.81|349.37|347.29|0
1646209670000|2022-03-02 08:27:50|350.1|348.02|350.31|348.23|350.31|348.23|350.1|348.02|0
1646209680000|2022-03-02 08:28:00|350.51|348.43|349.16|347.08|350.51|348.43|349.16|347.08|0
1646209690000|2022-03-02 08:28:10|349.68|347.6|349.68|347.6|349.68|347.6|349.27|347.19|0
1646209700000|2022-03-02 08:28:20|349.78|347.7|349.16|347.08|349.78|347.7|349.16|347.08|0
1646209710000|2022-03-02 08:28:30|349.68|347.6|349.89|347.81|349.89|347.81|349.37|347.29|0
1646209720000|2022-03-02 08:28:40|349.48|347.4|348.65|346.57|349.48|347.4|348.65|346.57|0
1646209730000|2022-03-02 08:28:50|348.44|346.36|349.27|347.19|349.27|347.19|348.44|346.36|0
1646209740000|2022-03-02 08:29:00|349.48|347.4|349.48|347.4|349.48|347.4|349.16|347.08|0
1646209750000|2022-03-02 08:29:10|349.16|347.08|348.85|346.77|349.16|347.08|348.65|346.57|0
1646209760000|2022-03-02 08:29:20|348.65|346.57|348.03|345.95|348.65|346.57|348.03|345.95|0
1646209770000|2022-03-02 08:29:30|348.65|346.57|348.44|346.36|349.06|346.98|348.44|346.36|0
1646209780000|2022-03-02 08:29:40|348.23|346.15|347.92|345.84|348.23|346.15|347.92|345.84|0
1646209790000|2022-03-02 08:29:50|347.5|345.42|347.61|345.53|347.71|345.63|347.5|345.42|0
1646209800000|2022-03-02 08:30:00|346.58|344.5|346.58|344.5|346.58|344.5|346.58|344.5|0
1646209810000|2022-03-02 08:30:10|346.68|344.6|346.16|344.08|346.68|344.6|346.16|344.08|0
1646209820000|2022-03-02 08:30:20|346.37|344.29|346.99|344.91|346.99|344.91|346.37|344.29|0
1646209830000|2022-03-02 08:30:30|347.71|345.63|348.85|346.77|348.85|346.77|347.71|345.63|0
1646209840000|2022-03-02 08:30:40|348.64|346.56|347.5|345.42|348.64|346.56|347.5|345.42|0
1646209850000|2022-03-02 08:30:50|347.82|345.74|347.71|345.63|348.02|345.94|347.71|345.63|0
1646209860000|2022-03-02 08:31:00|347.82|345.74|348.23|346.15|348.33|346.25|347.82|345.74|0
1646209870000|2022-03-02 08:31:10|348.02|345.94|348.02|345.94|348.02|345.94|347.61|345.53|0
1646209880000|2022-03-02 08:31:20|348.23|346.15|348.12|346.04|348.23|346.15|348.02|345.94|0
1646209890000|2022-03-02 08:31:30|348.33|346.25|349.16|347.08|349.16|347.08|348.33|346.25|0
1646209900000|2022-03-02 08:31:40|348.85|346.77|350.09|348.01|350.09|348.01|348.85|346.77|0
1646209910000|2022-03-02 08:31:50|350.3|348.22|349.68|347.6|350.3|348.22|349.68|347.6|0
1646209920000|2022-03-02 08:32:00|350.3|348.22|350.19|348.11|350.3|348.22|349.47|347.39|0
1646209930000|2022-03-02 08:32:10|349.88|347.8|348.85|346.77|350.3|348.22|348.85|346.77|0
1646209940000|2022-03-02 08:32:20|347.81|345.73|348.43|346.35|348.43|346.35|347.81|345.73|0
1646209950000|2022-03-02 08:32:30|348.64|346.56|348.85|346.77|349.05|346.97|348.64|346.56|0
1646209960000|2022-03-02 08:32:40|349.26|347.18|348.64|346.56|349.26|347.18|348.64|346.56|0
1646209970000|2022-03-02 08:32:50|349.05|346.97|348.74|346.66|349.47|347.39|348.74|346.66|0
1646209980000|2022-03-02 08:33:00|348.32|346.24|348.23|346.15|348.53|346.45|348.23|346.15|0
1646209990000|2022-03-02 08:33:10|348.95|346.87|348.74|346.66|349.05|346.97|348.74|346.66|0
1646210000000|2022-03-02 08:33:20|348.85|346.77|349.47|347.39|349.47|347.39|348.85|346.77|0
1646210010000|2022-03-02 08:33:30|349.05|346.97|347.7|345.62|349.05|346.97|347.7|345.62|0
1646210020000|2022-03-02 08:33:40|348.02|345.94|347.5|345.42|348.43|346.35|347.5|345.42|0
1646210030000|2022-03-02 08:33:50|346.98|344.9|347.81|345.73|348.02|345.94|346.98|344.9|0
1646210040000|2022-03-02 08:34:00|348.43|346.35|347.81|345.73|348.43|346.35|347.4|345.32|0
1646210050000|2022-03-02 08:34:10|348.64|346.56|347.6|345.52|348.64|346.56|347.6|345.52|0
1646210060000|2022-03-02 08:34:20|348.22|346.14|347.81|345.73|348.22|346.14|347.6|345.52|0
1646210070000|2022-03-02 08:34:30|347.6|345.52|348.22|346.14|348.22|346.14|347.6|345.52|0
1646210080000|2022-03-02 08:34:40|348.43|346.35|348.22|346.14|348.53|346.45|348.11|346.03|0
1646210090000|2022-03-02 08:34:50|348.01|345.93|348.64|346.56|348.64|346.56|348.01|345.93|0
1646210100000|2022-03-02 08:35:00|348.01|345.93|348.84|346.76|348.94|346.86|348.01|345.93|0
1646210110000|2022-03-02 08:35:10|349.46|347.38|350.08|348|350.08|348|349.46|347.38|0
1646210120000|2022-03-02 08:35:20|349.36|347.28|349.46|347.38|349.67|347.59|349.36|347.28|0
1646210130000|2022-03-02 08:35:30|349.26|347.18|348.63|346.55|349.26|347.18|348.63|346.55|0
1646210140000|2022-03-02 08:35:40|348.43|346.35|346.98|344.9|348.43|346.35|346.98|344.9|0
1646210150000|2022-03-02 08:35:50|347.39|345.31|347.28|345.2|347.39|345.31|347.28|345.2|0
1646210160000|2022-03-02 08:36:00|347.39|345.31|347.6|345.52|347.81|345.73|347.39|345.31|0
1646210170000|2022-03-02 08:36:10|348.43|346.35|348.01|345.93|348.63|346.55|348.01|345.93|0
1646210180000|2022-03-02 08:36:20|347.18|345.1|348.01|345.93|348.22|346.14|347.18|345.1|0
1646210190000|2022-03-02 08:36:30|347.7|345.62|348.01|345.93|348.01|345.93|347.7|345.62|0
1646210200000|2022-03-02 08:36:40|347.8|345.72|346.15|344.07|347.8|345.72|346.15|344.07|0
1646210210000|2022-03-02 08:36:50|345.94|343.86|346.36|344.28|346.36|344.28|345.84|343.76|0
1646210220000|2022-03-02 08:37:00|345.74|343.66|344.71|342.63|345.74|343.66|344.71|342.63|0
1646210230000|2022-03-02 08:37:10|344.09|342.01|343.68|341.6|344.29|342.21|343.68|341.6|0
1646210240000|2022-03-02 08:37:20|343.88|341.8|343.47|341.39|344.09|342.01|343.47|341.39|0
1646210250000|2022-03-02 08:37:30|343.88|341.8|344.71|342.63|344.71|342.63|343.88|341.8|0
1646210260000|2022-03-02 08:37:40|344.5|342.42|344.19|342.11|344.5|342.42|343.98|341.9|0
1646210270000|2022-03-02 08:37:50|344.29|342.21|343.47|341.39|344.29|342.21|343.47|341.39|0
1646210280000|2022-03-02 08:38:00|344.09|342.01|345.01|342.93|345.32|343.24|344.09|342.01|0
1646210290000|2022-03-02 08:38:10|345.12|343.04|345.42|343.34|345.42|343.34|344.6|342.52|0
1646210300000|2022-03-02 08:38:20|345.53|343.45|345.94|343.86|345.94|343.86|345.53|343.45|0
1646210310000|2022-03-02 08:38:30|345.63|343.55|345.94|343.86|345.94|343.86|345.63|343.55|0
1646210320000|2022-03-02 08:38:40|346.15|344.07|346.56|344.48|346.56|344.48|345.73|343.65|0
1646210330000|2022-03-02 08:38:50|346.35|344.27|346.56|344.48|347.39|345.31|346.35|344.27|0
1646210340000|2022-03-02 08:39:00|346.87|344.79|346.56|344.48|346.87|344.79|346.56|344.48|0
1646210350000|2022-03-02 08:39:10|346.77|344.69|346.56|344.48|346.77|344.69|346.35|344.27|0
1646210360000|2022-03-02 08:39:20|346.35|344.27|345.94|343.86|346.35|344.27|345.94|343.86|0
1646210370000|2022-03-02 08:39:30|346.35|344.27|346.77|344.69|346.77|344.69|345.83|343.75|0
1646210380000|2022-03-02 08:39:40|346.35|344.27|347.59|345.51|347.59|345.51|346.35|344.27|0
1646210390000|2022-03-02 08:39:50|347.8|345.72|346.14|344.06|347.8|345.72|346.14|344.06|0
1646210400000|2022-03-02 08:40:00|346.35|344.27|346.24|344.16|346.35|344.27|346.14|344.06|0
1646210410000|2022-03-02 08:40:10|347.38|345.3|347.59|345.51|347.8|345.72|347.38|345.3|0
1646210420000|2022-03-02 08:40:20|347.38|345.3|348.21|346.13|348.21|346.13|347.38|345.3|0
1646210430000|2022-03-02 08:40:30|348.42|346.34|348.31|346.23|348.42|346.34|348|345.92|0
1646210440000|2022-03-02 08:40:40|348.62|346.54|346.86|344.78|348.62|346.54|346.86|344.78|0
1646210450000|2022-03-02 08:40:50|346.35|344.27|346.76|344.68|346.76|344.68|346.14|344.06|0
1646210460000|2022-03-02 08:41:00|345.52|343.44|346.14|344.06|346.14|344.06|345.42|343.34|0
1646210470000|2022-03-02 08:41:10|345.52|343.44|345.11|343.03|345.73|343.65|344.8|342.72|0
1646210480000|2022-03-02 08:41:20|345.21|343.13|345.32|343.24|345.73|343.65|345.11|343.03|0
1646210490000|2022-03-02 08:41:30|345.42|343.34|345.73|343.65|345.73|343.65|345.42|343.34|0
1646210500000|2022-03-02 08:41:40|346.14|344.06|345.93|343.85|346.14|344.06|345.93|343.85|0
1646210510000|2022-03-02 08:41:50|346.35|344.27|346.35|344.27|347.38|345.3|346.35|344.27|0
1646210520000|2022-03-02 08:42:00|346.55|344.47|345.32|343.24|346.55|344.47|345.32|343.24|0
1646210530000|2022-03-02 08:42:10|345.73|343.65|346.14|344.06|346.24|344.16|345.73|343.65|0
1646210540000|2022-03-02 08:42:20|346.76|344.68|345.31|343.23|346.76|344.68|345.11|343.03|0
1646210550000|2022-03-02 08:42:30|345.52|343.44|343.67|341.59|345.52|343.44|343.67|341.59|0
1646210560000|2022-03-02 08:42:40|343.87|341.79|343.87|341.79|344.08|342|343.87|341.79|0
1646210570000|2022-03-02 08:42:50|343.46|341.38|341.71|339.63|343.46|341.38|341.71|339.63|0
1646210580000|2022-03-02 08:43:00|341.91|339.83|342.12|340.04|342.32|340.24|341.91|339.83|0
1646210590000|2022-03-02 08:43:10|342.22|340.14|341.61|339.53|342.22|340.14|341.61|339.53|0
1646210600000|2022-03-02 08:43:20|340.88|338.8|340.37|338.29|341.09|339.01|340.37|338.29|0
1646210610000|2022-03-02 08:43:30|340.17|338.09|341.09|339.01|341.29|339.21|339.86|337.78|0
1646210620000|2022-03-02 08:43:40|341.2|339.12|340.99|338.91|341.2|339.12|340.99|338.91|0
1646210630000|2022-03-02 08:43:50|341.2|339.12|339.76|337.68|341.2|339.12|339.76|337.68|0
1646210640000|2022-03-02 08:44:00|339.86|337.78|339.55|337.47|339.86|337.78|339.45|337.37|0
1646210650000|2022-03-02 08:44:10|339.35|337.27|339.55|337.47|339.55|337.47|339.24|337.16|0
1646210660000|2022-03-02 08:44:20|340.17|338.09|339.96|337.88|340.27|338.19|339.55|337.47|0
1646210670000|2022-03-02 08:44:30|340.37|338.29|340.17|338.09|340.37|338.29|339.35|337.27|0
1646210680000|2022-03-02 08:44:40|339.96|337.88|339.55|337.47|339.96|337.88|339.55|337.47|0
1646210690000|2022-03-02 08:44:50|339.76|337.68|340.17|338.09|340.37|338.29|339.76|337.68|0
1646210700000|2022-03-02 08:45:00|340.06|337.98|340.99|338.91|340.99|338.91|340.06|337.98|0
1646210710000|2022-03-02 08:45:10|341.81|339.73|340.58|338.5|342.43|340.35|340.58|338.5|0
1646210720000|2022-03-02 08:45:20|340.78|338.7|340.99|338.91|340.99|338.91|340.78|338.7|0
1646210730000|2022-03-02 08:45:30|340.67|338.59|339.96|337.88|340.67|338.59|339.96|337.88|0
1646210740000|2022-03-02 08:45:40|340.06|337.98|339.75|337.67|340.06|337.98|339.34|337.26|0
1646210750000|2022-03-02 08:45:50|338.83|336.75|338.32|336.24|338.83|336.75|338.32|336.24|0
1646210760000|2022-03-02 08:46:00|337.91|335.83|338.11|336.03|338.11|336.03|336.89|334.81|0
1646210770000|2022-03-02 08:46:10|338.32|336.24|338.62|336.54|338.62|336.54|338.01|335.93|0
1646210780000|2022-03-02 08:46:20|339.14|337.06|338.93|336.85|339.75|337.67|338.93|336.85|0
1646210790000|2022-03-02 08:46:30|338.21|336.13|338.83|336.75|338.83|336.75|338.21|336.13|0
1646210800000|2022-03-02 08:46:40|339.55|337.47|340.06|337.98|340.06|337.98|339.34|337.26|0
1646210810000|2022-03-02 08:46:50|339.96|337.88|340.78|338.7|340.78|338.7|339.96|337.88|0
1646210820000|2022-03-02 08:47:00|340.57|338.49|340.78|338.7|340.78|338.7|340.57|338.49|0
1646210830000|2022-03-02 08:47:10|340.98|338.9|340.57|338.49|340.98|338.9|340.16|338.08|0
1646210840000|2022-03-02 08:47:20|340.37|338.29|340.16|338.08|340.37|338.29|340.16|338.08|0
1646210850000|2022-03-02 08:47:30|340.67|338.59|340.57|338.49|340.67|338.59|340.16|338.08|0
1646210860000|2022-03-02 08:47:40|340.37|338.29|340.16|338.08|340.46|338.38|340.16|338.08|0
1646210870000|2022-03-02 08:47:50|339.96|337.88|340.46|338.38|340.46|338.38|339.96|337.88|0
1646210880000|2022-03-02 08:48:00|340.37|338.29|340.37|338.29|340.98|338.9|340.16|338.08|0
1646210890000|2022-03-02 08:48:10|340.57|338.49|339.95|337.87|340.78|338.7|339.95|337.87|0
1646210900000|2022-03-02 08:48:20|339.44|337.36|339.34|337.26|339.75|337.67|339.34|337.26|0
1646210910000|2022-03-02 08:48:30|339.23|337.15|339.44|337.36|339.85|337.77|339.03|336.95|0
1646210920000|2022-03-02 08:48:40|339.75|337.67|339.13|337.05|339.75|337.67|339.13|337.05|0
1646210930000|2022-03-02 08:48:50|338.31|336.23|338.82|336.74|338.82|336.74|338.31|336.23|0
1646210940000|2022-03-02 08:49:00|338.52|336.44|338.93|336.85|339.03|336.95|338.52|336.44|0
1646210950000|2022-03-02 08:49:10|338.82|336.74|339.23|337.15|339.44|337.36|338.82|336.74|0
1646210960000|2022-03-02 08:49:20|339.13|337.05|339.34|337.26|339.34|337.26|339.13|337.05|0
1646210970000|2022-03-02 08:49:30|339.54|337.46|339.54|337.46|339.75|337.67|339.34|337.26|0
1646210980000|2022-03-02 08:49:40|339.03|336.95|340.57|338.49|340.57|338.49|339.03|336.95|0
1646210990000|2022-03-02 08:49:50|340.77|338.69|339.95|337.87|340.77|338.69|339.95|337.87|0
1646211000000|2022-03-02 08:50:00|339.75|337.67|340.25|338.17|340.25|338.17|339.54|337.46|0
1646211010000|2022-03-02 08:50:10|340.16|338.08|340.25|338.17|340.25|338.17|340.16|338.08|0
1646211020000|2022-03-02 08:50:20|340.57|338.49|340.25|338.17|340.57|338.49|340.16|338.08|0
1646211030000|2022-03-02 08:50:30|340.57|338.49|340.57|338.49|340.77|338.69|340.57|338.49|0
1646211040000|2022-03-02 08:50:40|341.18|339.1|340.98|338.9|341.18|339.1|340.98|338.9|0
1646211050000|2022-03-02 08:50:50|340.66|338.58|341.39|339.31|341.39|339.31|340.66|338.58|0
1646211060000|2022-03-02 08:51:00|340.36|338.28|341.18|339.1|341.18|339.1|340.36|338.28|0
1646211070000|2022-03-02 08:51:10|341.39|339.31|342|339.92|342|339.92|341.39|339.31|0
1646211080000|2022-03-02 08:51:20|341.69|339.61|342.21|340.13|342.21|340.13|341.59|339.51|0
1646211090000|2022-03-02 08:51:30|342.41|340.33|342|339.92|342.62|340.54|342|339.92|0
1646211100000|2022-03-02 08:51:40|342.41|340.33|342.1|340.02|342.41|340.33|342.1|340.02|0
1646211110000|2022-03-02 08:51:50|342.21|340.13|340.46|338.38|342.21|340.13|340.46|338.38|0
1646211120000|2022-03-02 08:52:00|339.95|337.87|339.54|337.46|339.95|337.87|338.92|336.84|0
1646211130000|2022-03-02 08:52:10|339.33|337.25|339.54|337.46|339.64|337.56|339.33|337.25|0
1646211140000|2022-03-02 08:52:20|339.02|336.94|338|335.92|339.02|336.94|338|335.92|0
1646211150000|2022-03-02 08:52:30|338.31|336.23|338.2|336.12|338.72|336.64|338.2|336.12|0
1646211160000|2022-03-02 08:52:40|338.51|336.43|338.1|336.02|338.51|336.43|338.1|336.02|0
1646211170000|2022-03-02 08:52:50|338.4|336.32|338.51|336.43|338.51|336.43|338.31|336.23|0
1646211180000|2022-03-02 08:53:00|338.31|336.23|337.9|335.82|338.31|336.23|337.9|335.82|0
1646211190000|2022-03-02 08:53:10|338.31|336.23|337.9|335.82|338.31|336.23|337.9|335.82|0
1646211200000|2022-03-02 08:53:20|335.95|333.87|335.65|333.57|335.95|333.87|335.65|333.57|0
1646211210000|2022-03-02 08:53:30|335.13|333.05|334.42|332.34|335.13|333.05|334.42|332.34|0
1646211220000|2022-03-02 08:53:40|334.22|332.14|334.83|332.75|334.83|332.75|334.01|331.93|0
1646211230000|2022-03-02 08:53:50|336.05|333.97|335.03|332.95|336.05|333.97|335.03|332.95|0
1646211240000|2022-03-02 08:54:00|334.63|332.55|335.03|332.95|335.03|332.95|334.42|332.34|0
1646211250000|2022-03-02 08:54:10|335.74|333.66|335.44|333.36|335.74|333.66|335.13|333.05|0
1646211260000|2022-03-02 08:54:20|335.74|333.66|336.76|334.68|336.76|334.68|335.74|333.66|0
1646211270000|2022-03-02 08:54:30|337.17|335.09|335.64|333.56|337.17|335.09|335.24|333.16|0
1646211280000|2022-03-02 08:54:40|335.44|333.36|335.44|333.36|335.44|333.36|335.33|333.25|0
1646211290000|2022-03-02 08:54:50|335.64|333.56|335.24|333.16|335.85|333.77|335.24|333.16|0
1646211300000|2022-03-02 08:55:00|335.03|332.95|336.05|333.97|336.05|333.97|335.03|332.95|0
1646211310000|2022-03-02 08:55:10|335.74|333.66|336.05|333.97|336.05|333.97|335.03|332.95|0
1646211320000|2022-03-02 08:55:20|336.66|334.58|336.56|334.48|336.87|334.79|336.46|334.38|0
1646211330000|2022-03-02 08:55:30|336.76|334.68|337.28|335.2|337.28|335.2|336.76|334.68|0
1646211340000|2022-03-02 08:55:40|337.69|335.61|336.87|334.79|337.69|335.61|336.87|334.79|0
1646211350000|2022-03-02 08:55:50|337.07|334.99|336.56|334.48|337.07|334.99|336.56|334.48|0
1646211360000|2022-03-02 08:56:00|336.46|334.38|336.46|334.38|336.46|334.38|336.25|334.17|0
1646211370000|2022-03-02 08:56:10|336.66|334.58|336.66|334.58|336.66|334.58|336.25|334.17|0
1646211380000|2022-03-02 08:56:20|336.56|334.48|336.66|334.58|336.76|334.68|336.46|334.38|0
1646211390000|2022-03-02 08:56:30|337.07|334.99|336.87|334.79|337.07|334.99|336.25|334.17|0
1646211400000|2022-03-02 08:56:40|336.66|334.58|336.76|334.68|337.07|334.99|336.66|334.58|0
1646211410000|2022-03-02 08:56:50|336.87|334.79|334.72|332.64|336.87|334.79|334.72|332.64|0
1646211420000|2022-03-02 08:57:00|334.82|332.74|334.42|332.34|335.03|332.95|334.42|332.34|0
1646211430000|2022-03-02 08:57:10|334.31|332.23|333.8|331.72|334.31|332.23|333.6|331.52|0
1646211440000|2022-03-02 08:57:20|333.19|331.11|334.62|332.54|334.62|332.54|333.19|331.11|0
1646211450000|2022-03-02 08:57:30|335.03|332.95|335.84|333.76|335.84|333.76|334.92|332.84|0
1646211460000|2022-03-02 08:57:40|335.23|333.15|335.53|333.45|335.53|333.45|335.23|333.15|0
1646211470000|2022-03-02 08:57:50|335.64|333.56|336.25|334.17|336.45|334.37|335.64|333.56|0
1646211480000|2022-03-02 08:58:00|336.05|333.97|337.27|335.19|337.27|335.19|336.05|333.97|0
1646211490000|2022-03-02 08:58:10|336.45|334.37|336.86|334.78|337.48|335.4|336.45|334.37|0
1646211500000|2022-03-02 08:58:20|336.96|334.88|336.14|334.06|337.17|335.09|336.14|334.06|0
1646211510000|2022-03-02 08:58:30|336.55|334.47|337.07|334.99|337.07|334.99|336.55|334.47|0
1646211520000|2022-03-02 08:58:40|336.86|334.78|336.55|334.47|337.07|334.99|336.55|334.47|0
1646211530000|2022-03-02 08:58:50|336.45|334.37|336.66|334.58|336.66|334.58|336.45|334.37|0
1646211540000|2022-03-02 08:59:00|336.86|334.78|335.84|333.76|336.86|334.78|335.84|333.76|0
1646211550000|2022-03-02 08:59:10|336.25|334.17|336.04|333.96|336.96|334.88|336.04|333.96|0
1646211560000|2022-03-02 08:59:20|335.64|333.56|336.35|334.27|336.45|334.37|335.64|333.56|0
1646211570000|2022-03-02 08:59:30|336.04|333.96|335.84|333.76|336.04|333.96|335.84|333.76|0
1646211580000|2022-03-02 08:59:40|336.04|333.96|335.84|333.76|336.04|333.96|335.23|333.15|0
1646211590000|2022-03-02 08:59:50|335.73|333.65|335.02|332.94|335.94|333.86|335.02|332.94|0
1646211600000|2022-03-02 09:00:00|335.23|333.15|335.23|333.15|335.23|333.15|335.02|332.94|0
1646211610000|2022-03-02 09:00:10|335.02|332.94|335.84|333.76|335.94|333.86|335.02|332.94|0
1646211620000|2022-03-02 09:00:20|335.43|333.35|334.82|332.74|335.43|333.35|334.82|332.74|0
1646211630000|2022-03-02 09:00:30|333.49|331.41|333.49|331.41|333.49|331.41|333.49|331.41|0
1646211640000|2022-03-02 09:00:40|332.78|330.7|331.45|329.37|332.78|330.7|331.45|329.37|0
1646211650000|2022-03-02 09:00:50|330.95|328.87|332.27|330.19|332.27|330.19|330.75|328.67|0
1646211660000|2022-03-02 09:01:00|333.39|331.31|332.98|330.9|333.39|331.31|332.37|330.29|0
1646211670000|2022-03-02 09:01:10|332.88|330.8|332.78|330.7|333.59|331.51|332.78|330.7|0
1646211680000|2022-03-02 09:01:20|333.18|331.1|333.59|331.51|333.69|331.61|333.18|331.1|0
1646211690000|2022-03-02 09:01:30|334.2|332.12|334.2|332.12|334.4|332.32|333.99|331.91|0
1646211700000|2022-03-02 09:01:40|334.4|332.32|334.4|332.32|334.4|332.32|334.2|332.12|0
1646211710000|2022-03-02 09:01:50|334.9|332.82|333.59|331.51|334.9|332.82|333.59|331.51|0
1646211720000|2022-03-02 09:02:00|333.79|331.71|333.69|331.61|334.2|332.12|333.69|331.61|0
1646211730000|2022-03-02 09:02:10|333.79|331.71|333.59|331.51|333.79|331.71|333.59|331.51|0
1646211740000|2022-03-02 09:02:20|333.18|331.1|333.38|331.3|333.79|331.71|333.18|331.1|0
1646211750000|2022-03-02 09:02:30|332.78|330.7|333.38|331.3|333.38|331.3|332.78|330.7|0
1646211760000|2022-03-02 09:02:40|333.48|331.4|333.59|331.51|333.59|331.51|333.48|331.4|0
1646211770000|2022-03-02 09:02:50|334.6|332.52|333.89|331.81|334.7|332.62|333.89|331.81|0
1646211780000|2022-03-02 09:03:00|333.18|331.1|333.79|331.71|333.79|331.71|333.18|331.1|0
1646211790000|2022-03-02 09:03:10|333.59|331.51|334.4|332.32|334.4|332.32|333.59|331.51|0
1646211800000|2022-03-02 09:03:20|334.6|332.52|334.8|332.72|334.8|332.72|334.6|332.52|0
1646211810000|2022-03-02 09:03:30|334.7|332.62|334.6|332.52|334.8|332.72|334.6|332.52|0
1646211820000|2022-03-02 09:03:40|334.8|332.72|334.19|332.11|334.8|332.72|333.58|331.5|0
1646211830000|2022-03-02 09:03:50|333.79|331.71|333.38|331.3|333.88|331.8|333.38|331.3|0
1646211840000|2022-03-02 09:04:00|333.18|331.1|333.28|331.2|333.38|331.3|333.18|331.1|0
1646211850000|2022-03-02 09:04:10|333.18|331.1|333.79|331.71|333.79|331.71|333.18|331.1|0
1646211860000|2022-03-02 09:04:20|334.39|332.31|334.49|332.41|335|332.92|334.39|332.31|0
1646211870000|2022-03-02 09:04:30|333.99|331.91|333.79|331.71|333.99|331.91|333.79|331.71|0
1646211880000|2022-03-02 09:04:40|333.58|331.5|333.79|331.71|333.99|331.91|333.48|331.4|0
1646211890000|2022-03-02 09:04:50|333.99|331.91|334.29|332.21|334.29|332.21|333.58|331.5|0
1646211900000|2022-03-02 09:05:00|334.19|332.11|334.8|332.72|334.8|332.72|334.19|332.11|0
1646211910000|2022-03-02 09:05:10|335.1|333.02|336.02|333.94|336.02|333.94|335.1|333.02|0
1646211920000|2022-03-02 09:05:20|336.63|334.55|337.74|335.66|337.74|335.66|336.63|334.55|0
1646211930000|2022-03-02 09:05:30|337.44|335.36|337.44|335.36|337.64|335.56|337.44|335.36|0
1646211940000|2022-03-02 09:05:40|337.03|334.95|337.44|335.36|337.44|335.36|337.03|334.95|0
1646211950000|2022-03-02 09:05:50|337.64|335.56|338.05|335.97|338.05|335.97|337.24|335.16|0
1646211960000|2022-03-02 09:06:00|337.85|335.77|337.85|335.77|338.05|335.97|337.44|335.36|0
1646211970000|2022-03-02 09:06:10|338.25|336.17|338.35|336.27|338.35|336.27|338.25|336.17|0
1646211980000|2022-03-02 09:06:20|337.64|335.56|338.56|336.48|338.56|336.48|337.64|335.56|0
1646211990000|2022-03-02 09:06:30|339.07|336.99|339.27|337.19|339.27|337.19|338.96|336.88|0
1646212000000|2022-03-02 09:06:40|339.17|337.09|340.29|338.21|340.29|338.21|339.17|337.09|0
1646212010000|2022-03-02 09:06:50|339.89|337.81|339.88|337.8|339.89|337.81|339.68|337.6|0
1646212020000|2022-03-02 09:07:00|340.29|338.21|339.57|337.49|340.29|338.21|339.57|337.49|0
1646212030000|2022-03-02 09:07:10|340.29|338.21|340.09|338.01|340.5|338.42|340.09|338.01|0
1646212040000|2022-03-02 09:07:20|340.5|338.42|340.7|338.62|340.8|338.72|340.5|338.42|0
1646212050000|2022-03-02 09:07:30|340.8|338.72|341|338.92|341|338.92|340.39|338.31|0
1646212060000|2022-03-02 09:07:40|341.52|339.44|341.93|339.85|341.93|339.85|341.52|339.44|0
1646212070000|2022-03-02 09:07:50|341.72|339.64|341.62|339.54|341.93|339.85|341.41|339.33|0
1646212080000|2022-03-02 09:08:00|341.93|339.85|342.13|340.05|342.13|340.05|341.93|339.85|0
1646212090000|2022-03-02 09:08:10|342.34|340.26|341.72|339.64|342.34|340.26|341.72|339.64|0
1646212100000|2022-03-02 09:08:20|341.31|339.23|341.31|339.23|341.31|339.23|341.11|339.03|0
1646212110000|2022-03-02 09:08:30|340.59|338.51|340.49|338.41|340.59|338.51|340.29|338.21|0
1646212120000|2022-03-02 09:08:40|340.29|338.21|339.78|337.7|340.29|338.21|339.78|337.7|0
1646212130000|2022-03-02 09:08:50|339.88|337.8|339.47|337.39|339.88|337.8|339.47|337.39|0
1646212140000|2022-03-02 09:09:00|339.06|336.98|339.98|337.9|340.18|338.1|339.06|336.98|0
1646212150000|2022-03-02 09:09:10|339.47|337.39|339.27|337.19|339.47|337.39|339.27|337.19|0
1646212160000|2022-03-02 09:09:20|339.68|337.6|339.77|337.69|339.88|337.8|339.47|337.39|0
1646212170000|2022-03-02 09:09:30|340.29|338.21|340.08|338|340.29|338.21|339.98|337.9|0
1646212180000|2022-03-02 09:09:40|340.9|338.82|341.92|339.84|341.92|339.84|340.9|338.82|0
1646212190000|2022-03-02 09:09:50|341.61|339.53|342.02|339.94|342.02|339.94|341.61|339.53|0
1646212200000|2022-03-02 09:10:00|342.13|340.05|342.33|340.25|342.33|340.25|342.02|339.94|0
1646212210000|2022-03-02 09:10:10|342.43|340.35|343.15|341.07|343.15|341.07|342.43|340.35|0
1646212220000|2022-03-02 09:10:20|343.36|341.28|342.74|340.66|343.36|341.28|342.74|340.66|0
1646212230000|2022-03-02 09:10:30|342.54|340.46|342.54|340.46|342.74|340.66|342.54|340.46|0
1646212240000|2022-03-02 09:10:40|342.33|340.25|342.33|340.25|342.33|340.25|342.33|340.25|0
1646212250000|2022-03-02 09:10:50|342.74|340.66|343.35|341.27|343.97|341.89|342.74|340.66|0
1646212260000|2022-03-02 09:11:00|343.25|341.17|343.76|341.68|343.76|341.68|343.25|341.17|0
1646212270000|2022-03-02 09:11:10|343.86|341.78|344.89|342.81|344.99|342.91|343.86|341.78|0
1646212280000|2022-03-02 09:11:20|344.79|342.71|345.71|343.63|345.71|343.63|344.79|342.71|0
1646212290000|2022-03-02 09:11:30|345.61|343.53|346.43|344.35|346.43|344.35|345.61|343.53|0
1646212300000|2022-03-02 09:11:40|346.23|344.15|346.23|344.15|346.64|344.56|346.23|344.15|0
1646212310000|2022-03-02 09:11:50|346.02|343.94|346.02|343.94|346.02|343.94|345.91|343.83|0
1646212320000|2022-03-02 09:12:00|346.23|344.15|346.02|343.94|346.23|344.15|345.71|343.63|0
1646212330000|2022-03-02 09:12:10|345.91|343.83|345.09|343.01|345.91|343.83|345.09|343.01|0
1646212340000|2022-03-02 09:12:20|345.2|343.12|344.58|342.5|345.2|343.12|344.58|342.5|0
1646212350000|2022-03-02 09:12:30|344.68|342.6|345.81|343.73|345.81|343.73|344.68|342.6|0
1646212360000|2022-03-02 09:12:40|346.32|344.24|345.81|343.73|346.32|344.24|345.81|343.73|0
1646212370000|2022-03-02 09:12:50|346.32|344.24|346.12|344.04|346.32|344.24|346.12|344.04|0
1646212380000|2022-03-02 09:13:00|345.81|343.73|345.91|343.83|346.22|344.14|345.81|343.73|0
1646212390000|2022-03-02 09:13:10|345.5|343.42|345.29|343.21|345.5|343.42|345.29|343.21|0
1646212400000|2022-03-02 09:13:20|345.5|343.42|346.02|343.94|346.12|344.04|345.5|343.42|0
1646212410000|2022-03-02 09:13:30|346.12|344.04|346.12|344.04|346.12|344.04|346.02|343.94|0
1646212420000|2022-03-02 09:13:40|346.43|344.35|346.12|344.04|346.43|344.35|346.02|343.94|0
1646212430000|2022-03-02 09:13:50|346.53|344.45|347.46|345.38|347.76|345.68|346.53|344.45|0
1646212440000|2022-03-02 09:14:00|347.14|345.06|346.11|344.03|347.14|345.06|346.11|344.03|0
1646212450000|2022-03-02 09:14:10|346.02|343.94|344.47|342.39|346.02|343.94|344.47|342.39|0
1646212460000|2022-03-02 09:14:20|344.37|342.29|344.47|342.39|344.58|342.5|344.37|342.29|0
1646212470000|2022-03-02 09:14:30|344.37|342.29|344.58|342.5|344.58|342.5|344.37|342.29|0
1646212480000|2022-03-02 09:14:40|344.99|342.91|346.01|343.93|346.01|343.93|344.99|342.91|0
1646212490000|2022-03-02 09:14:50|345.81|343.73|345.29|343.21|346.11|344.03|345.29|343.21|0
1646212500000|2022-03-02 09:15:00|346.73|344.65|346.73|344.65|347.25|345.17|346.73|344.65|0
1646212510000|2022-03-02 09:15:10|346.84|344.76|346.63|344.55|347.04|344.96|346.63|344.55|0
1646212520000|2022-03-02 09:15:20|346.84|344.76|347.66|345.58|347.66|345.58|346.84|344.76|0
1646212530000|2022-03-02 09:15:30|347.87|345.79|347.45|345.37|347.87|345.79|347.14|345.06|0
1646212540000|2022-03-02 09:15:40|347.86|345.78|348.28|346.2|348.28|346.2|347.86|345.78|0
1646212550000|2022-03-02 09:15:50|348.07|345.99|347.76|345.68|348.07|345.99|347.66|345.58|0
1646212560000|2022-03-02 09:16:00|347.66|345.58|347.66|345.58|347.86|345.78|347.55|345.47|0
1646212570000|2022-03-02 09:16:10|347.96|345.88|347.86|345.78|347.96|345.88|347.86|345.78|0
1646212580000|2022-03-02 09:16:20|348.07|345.99|347.14|345.06|348.07|345.99|346.93|344.85|0
1646212590000|2022-03-02 09:16:30|347.04|344.96|347.04|344.96|347.04|344.96|347.04|344.96|0
1646212600000|2022-03-02 09:16:40|346.83|344.75|347.04|344.96|347.24|345.16|346.83|344.75|0
1646212610000|2022-03-02 09:16:50|346.93|344.85|346.63|344.55|346.93|344.85|346.63|344.55|0
1646212620000|2022-03-02 09:17:00|346.01|343.93|346.22|344.14|346.22|344.14|346.01|343.93|0
1646212630000|2022-03-02 09:17:10|346.42|344.34|346.42|344.34|346.42|344.34|346.31|344.23|0
1646212640000|2022-03-02 09:17:20|346.01|343.93|345.8|343.72|346.01|343.93|345.8|343.72|0
1646212650000|2022-03-02 09:17:30|346.11|344.03|345.9|343.82|346.31|344.23|345.9|343.82|0
1646212660000|2022-03-02 09:17:40|345.7|343.62|345.8|343.72|346.11|344.03|345.7|343.62|0
1646212670000|2022-03-02 09:17:50|345.6|343.52|345.19|343.11|345.6|343.52|345.19|343.11|0
1646212680000|2022-03-02 09:18:00|345.8|343.72|345.7|343.62|346.42|344.34|345.7|343.62|0
1646212690000|2022-03-02 09:18:10|345.8|343.72|346.21|344.13|346.21|344.13|345.8|343.72|0
1646212700000|2022-03-02 09:18:20|345.6|343.52|345.7|343.62|346.21|344.13|345.6|343.52|0
1646212710000|2022-03-02 09:18:30|345.39|343.31|345.69|343.61|345.69|343.61|345.39|343.31|0
1646212720000|2022-03-02 09:18:40|346.42|344.34|346.52|344.44|346.62|344.54|346.42|344.34|0
1646212730000|2022-03-02 09:18:50|346.42|344.34|346.52|344.44|346.52|344.44|346.31|344.23|0
1646212740000|2022-03-02 09:19:00|346.62|344.54|346.31|344.23|346.62|344.54|346.21|344.13|0
1646212750000|2022-03-02 09:19:10|346.1|344.02|346.62|344.54|346.62|344.54|346.1|344.02|0
1646212760000|2022-03-02 09:19:20|346.52|344.44|345.9|343.82|346.52|344.44|345.9|343.82|0
1646212770000|2022-03-02 09:19:30|346.01|343.93|346.21|344.13|346.21|344.13|346.01|343.93|0
1646212780000|2022-03-02 09:19:40|346.31|344.23|345.69|343.61|346.31|344.23|345.69|343.61|0
1646212790000|2022-03-02 09:19:50|345.8|343.72|345.8|343.72|345.8|343.72|345.59|343.51|0
1646212800000|2022-03-02 09:20:00|345.59|343.51|345.49|343.41|345.59|343.51|345.49|343.41|0
1646212810000|2022-03-02 09:20:10|345.59|343.51|346|343.92|346.21|344.13|345.59|343.51|0
1646212820000|2022-03-02 09:20:20|346.21|344.13|345.28|343.2|346.21|344.13|345.28|343.2|0
1646212830000|2022-03-02 09:20:30|345.18|343.1|344.77|342.69|345.18|343.1|344.77|342.69|0
1646212840000|2022-03-02 09:20:40|344.46|342.38|343.85|341.77|344.46|342.38|343.65|341.57|0
1646212850000|2022-03-02 09:20:50|344.27|342.19|344.36|342.28|344.47|342.39|344.27|342.19|0
1646212860000|2022-03-02 09:21:00|343.75|341.67|343.75|341.67|343.85|341.77|343.75|341.67|0
1646212870000|2022-03-02 09:21:10|343.85|341.77|344.36|342.28|345.29|343.21|343.85|341.77|0
1646212880000|2022-03-02 09:21:20|344.68|342.6|344.57|342.49|344.68|342.6|344.26|342.18|0
1646212890000|2022-03-02 09:21:30|344.68|342.6|344.36|342.28|344.88|342.8|344.36|342.28|0
1646212900000|2022-03-02 09:21:40|344.26|342.18|344.26|342.18|344.26|342.18|343.95|341.87|0
1646212910000|2022-03-02 09:21:50|343.95|341.87|344.16|342.08|344.16|342.08|343.95|341.87|0
1646212920000|2022-03-02 09:22:00|343.75|341.67|343.65|341.57|343.95|341.87|343.65|341.57|0
1646212930000|2022-03-02 09:22:10|344.57|342.49|344.26|342.18|344.57|342.49|344.06|341.98|0
1646212940000|2022-03-02 09:22:20|344.47|342.39|345.29|343.21|345.29|343.21|344.47|342.39|0
1646212950000|2022-03-02 09:22:30|344.88|342.8|344.47|342.39|344.98|342.9|344.47|342.39|0
1646212960000|2022-03-02 09:22:40|344.16|342.08|342.82|340.74|344.16|342.08|342.82|340.74|0
1646212970000|2022-03-02 09:22:50|343.33|341.25|343.64|341.56|343.64|341.56|343.13|341.05|0
1646212980000|2022-03-02 09:23:00|343.74|341.66|343.13|341.05|343.74|341.66|343.13|341.05|0
1646212990000|2022-03-02 09:23:10|343.23|341.15|342.62|340.54|343.23|341.15|342.62|340.54|0
1646213000000|2022-03-02 09:23:20|341.59|339.51|340.56|338.48|341.59|339.51|340.56|338.48|0
1646213010000|2022-03-02 09:23:30|340.46|338.38|340.05|337.97|340.46|338.38|340.05|337.97|0
1646213020000|2022-03-02 09:23:40|339.95|337.87|340.36|338.28|340.36|338.28|339.95|337.87|0
1646213030000|2022-03-02 09:23:50|340.15|338.07|340.87|338.79|340.87|338.79|339.95|337.87|0
1646213040000|2022-03-02 09:24:00|341.18|339.1|341.79|339.71|341.79|339.71|341.18|339.1|0
1646213050000|2022-03-02 09:24:10|341.59|339.51|341.89|339.81|342|339.92|341.59|339.51|0
1646213060000|2022-03-02 09:24:20|341.79|339.71|341.07|338.99|341.79|339.71|341.07|338.99|0
1646213070000|2022-03-02 09:24:30|339.84|337.76|338.82|336.74|339.84|337.76|338.82|336.74|0
1646213080000|2022-03-02 09:24:40|338.92|336.84|339.33|337.25|339.43|337.35|338.82|336.74|0
1646213090000|2022-03-02 09:24:50|339.54|337.46|339.43|337.35|339.54|337.46|339.43|337.35|0
1646213100000|2022-03-02 09:25:00|339.54|337.46|339.13|337.05|339.54|337.46|339.13|337.05|0
1646213110000|2022-03-02 09:25:10|339.54|337.46|340.45|338.37|340.45|338.37|339.54|337.46|0
1646213120000|2022-03-02 09:25:20|340.04|337.96|340.36|338.28|340.36|338.28|340.04|337.96|0
1646213130000|2022-03-02 09:25:30|340.25|338.17|340.04|337.96|340.25|338.17|340.04|337.96|0
1646213140000|2022-03-02 09:25:40|339.84|337.76|339.95|337.87|340.04|337.96|339.84|337.76|0
1646213150000|2022-03-02 09:25:50|340.15|338.07|340.97|338.89|341.27|339.19|340.15|338.07|0
1646213160000|2022-03-02 09:26:00|340.56|338.48|340.97|338.89|340.97|338.89|340.45|338.37|0
1646213170000|2022-03-02 09:26:10|341.17|339.09|341.27|339.19|341.27|339.19|340.97|338.89|0
1646213180000|2022-03-02 09:26:20|341.17|339.09|341.07|338.99|341.17|339.09|340.76|338.68|0
1646213190000|2022-03-02 09:26:30|340.76|338.68|340.35|338.27|340.86|338.78|340.35|338.27|0
1646213200000|2022-03-02 09:26:40|339.84|337.76|339.94|337.86|339.94|337.86|339.74|337.66|0
1646213210000|2022-03-02 09:26:50|340.04|337.96|339.22|337.14|340.04|337.96|339.22|337.14|0
1646213220000|2022-03-02 09:27:00|339.84|337.76|340.56|338.48|340.86|338.78|339.84|337.76|0
1646213230000|2022-03-02 09:27:10|340.15|338.07|340.25|338.17|340.25|338.17|339.84|337.76|0
1646213240000|2022-03-02 09:27:20|339.94|337.86|339.94|337.86|339.94|337.86|339.63|337.55|0
1646213250000|2022-03-02 09:27:30|339.84|337.76|339.43|337.35|339.84|337.76|339.22|337.14|0
1646213260000|2022-03-02 09:27:40|339.22|337.14|339.12|337.04|339.22|337.14|339.12|337.04|0
1646213270000|2022-03-02 09:27:50|339.33|337.25|338.4|336.32|339.33|337.25|338.4|336.32|0
1646213280000|2022-03-02 09:28:00|338.51|336.43|338.2|336.12|338.51|336.43|338.2|336.12|0
1646213290000|2022-03-02 09:28:10|337.99|335.91|337.79|335.71|338.3|336.22|337.79|335.71|0
1646213300000|2022-03-02 09:28:20|337.99|335.91|338.2|336.12|338.71|336.63|337.99|335.91|0
1646213310000|2022-03-02 09:28:30|338.1|336.02|337.89|335.81|338.1|336.02|337.89|335.81|0
1646213320000|2022-03-02 09:28:40|337.69|335.61|338.3|336.22|338.61|336.53|337.69|335.61|0
1646213330000|2022-03-02 09:28:50|337.99|335.91|338.92|336.84|338.92|336.84|337.99|335.91|0
1646213340000|2022-03-02 09:29:00|339.12|337.04|338.92|336.84|339.32|337.24|338.92|336.84|0
1646213350000|2022-03-02 09:29:10|339.01|336.93|340.24|338.16|340.24|338.16|339.01|336.93|0
1646213360000|2022-03-02 09:29:20|340.45|338.37|339.83|337.75|340.76|338.68|339.83|337.75|0
1646213370000|2022-03-02 09:29:30|340.04|337.96|341.17|339.09|341.17|339.09|340.04|337.96|0
1646213380000|2022-03-02 09:29:40|340.86|338.78|340.86|338.78|341.27|339.19|340.76|338.68|0
1646213390000|2022-03-02 09:29:50|340.65|338.57|341.78|339.7|341.78|339.7|340.55|338.47|0
1646213400000|2022-03-02 09:30:00|342.4|340.32|339.73|337.65|342.4|340.32|339.73|337.65|0
1646213410000|2022-03-02 09:30:10|340.55|338.47|342.09|340.01|342.5|340.42|340.55|338.47|0
1646213420000|2022-03-02 09:30:20|346.51|344.43|350.23|348.15|350.23|348.15|346.51|344.43|0
1646213430000|2022-03-02 09:30:30|352.1|350.02|357.51|355.43|357.51|355.43|352.1|350.02|0
1646213440000|2022-03-02 09:30:40|360.11|358.03|357.6|355.52|360.53|358.45|357.6|355.52|0
1646213450000|2022-03-02 09:30:50|357.81|355.73|359.27|357.19|360.74|358.66|357.81|355.73|0
1646213460000|2022-03-02 09:31:00|357.81|355.73|356.67|354.59|357.81|355.73|356.67|354.59|0
1646213470000|2022-03-02 09:31:10|356.15|354.07|359.27|357.19|359.27|357.19|356.15|354.07|0
1646213480000|2022-03-02 09:31:20|360.11|358.03|364.93|362.85|364.93|362.85|360.11|358.03|0
1646213490000|2022-03-02 09:31:30|363.15|361.07|361.89|359.81|363.15|361.07|361.89|359.81|0
1646213500000|2022-03-02 09:31:40|360.74|358.66|360.11|358.03|360.74|358.66|360.11|358.03|0
1646213510000|2022-03-02 09:31:50|360.01|357.93|360.85|358.77|360.95|358.87|360.01|357.93|0
1646213520000|2022-03-02 09:32:00|359.9|357.82|358.65|356.57|360.01|357.93|358.23|356.15|0
1646213530000|2022-03-02 09:32:10|358.23|356.15|356.98|354.9|358.23|356.15|356.98|354.9|0
1646213540000|2022-03-02 09:32:20|357.6|355.52|356.25|354.17|357.6|355.52|355.83|353.75|0
1646213550000|2022-03-02 09:32:30|356.56|354.48|354.59|352.51|356.56|354.48|354.59|352.51|0
1646213560000|2022-03-02 09:32:40|354.89|352.81|353.55|351.47|354.89|352.81|353.55|351.47|0
1646213570000|2022-03-02 09:32:50|353.85|351.77|352.71|350.63|353.85|351.77|352.51|350.43|0
1646213580000|2022-03-02 09:33:00|352.61|350.53|352.81|350.73|352.81|350.73|352.09|350.01|0
1646213590000|2022-03-02 09:33:10|353.44|351.36|354.79|352.71|354.79|352.71|353.44|351.36|0
1646213600000|2022-03-02 09:33:20|354.06|351.98|354.48|352.4|354.48|352.4|354.06|351.98|0
1646213610000|2022-03-02 09:33:30|354.27|352.19|352.51|350.43|354.27|352.19|352.51|350.43|0
1646213620000|2022-03-02 09:33:40|353.23|351.15|354.27|352.19|354.27|352.19|353.23|351.15|0
1646213630000|2022-03-02 09:33:50|354.38|352.3|354.89|352.81|354.89|352.81|353.13|351.05|0
1646213640000|2022-03-02 09:34:00|354.58|352.5|354.27|352.19|355.31|353.23|354.27|352.19|0
1646213650000|2022-03-02 09:34:10|355|352.92|355|352.92|355.31|353.23|355|352.92|0
1646213660000|2022-03-02 09:34:20|355.1|353.02|356.56|354.48|356.56|354.48|355.1|353.02|0
1646213670000|2022-03-02 09:34:30|355.51|353.43|355.51|353.43|356.04|353.96|355.51|353.43|0
1646213680000|2022-03-02 09:34:40|355.83|353.75|355.72|353.64|356.25|354.17|355.72|353.64|0
1646213690000|2022-03-02 09:34:50|356.14|354.06|355.93|353.85|356.35|354.27|355.93|353.85|0
1646213700000|2022-03-02 09:35:00|354.89|352.81|354.58|352.5|354.89|352.81|354.47|352.39|0
1646213710000|2022-03-02 09:35:10|353.54|351.46|353.02|350.94|354.58|352.5|353.02|350.94|0
1646213720000|2022-03-02 09:35:20|352.6|350.52|351.77|349.69|352.6|350.52|351.57|349.49|0
1646213730000|2022-03-02 09:35:30|351.98|349.9|353.02|350.94|353.02|350.94|351.98|349.9|0
1646213740000|2022-03-02 09:35:40|353.43|351.35|353.22|351.14|353.64|351.56|353.22|351.14|0
1646213750000|2022-03-02 09:35:50|353.75|351.67|354.47|352.39|354.47|352.39|353.22|351.14|0
1646213760000|2022-03-02 09:36:00|354.06|351.98|353.54|351.46|354.06|351.98|353.22|351.14|0
1646213770000|2022-03-02 09:36:10|353.12|351.04|352.92|350.84|353.33|351.25|352.92|350.84|0
1646213780000|2022-03-02 09:36:20|352.39|350.31|352.81|350.73|352.81|350.73|352.39|350.31|0
1646213790000|2022-03-02 09:36:30|353.02|350.94|353.02|350.94|353.02|350.94|352.81|350.73|0
1646213800000|2022-03-02 09:36:40|353.85|351.77|353.85|351.77|354.68|352.6|353.85|351.77|0
1646213810000|2022-03-02 09:36:50|354.05|351.97|354.05|351.97|354.26|352.18|354.05|351.97|0
1646213820000|2022-03-02 09:37:00|353.85|351.77|354.68|352.6|354.68|352.6|353.64|351.56|0
1646213830000|2022-03-02 09:37:10|354.78|352.7|355.09|353.01|355.09|353.01|354.58|352.5|0
1646213840000|2022-03-02 09:37:20|355.51|353.43|355.92|353.84|356.13|354.05|355.51|353.43|0
1646213850000|2022-03-02 09:37:30|356.66|354.58|357.8|355.72|357.91|355.83|356.66|354.58|0
1646213860000|2022-03-02 09:37:40|356.87|354.79|356.76|354.68|356.87|354.79|356.13|354.05|0
1646213870000|2022-03-02 09:37:50|356.55|354.47|356.13|354.05|356.55|354.47|355.92|353.84|0
1646213880000|2022-03-02 09:38:00|354.88|352.8|355.3|353.22|355.3|353.22|354.88|352.8|0
1646213890000|2022-03-02 09:38:10|354.57|352.49|354.67|352.59|354.88|352.8|354.57|352.49|0
1646213900000|2022-03-02 09:38:20|354.47|352.39|356.55|354.47|356.55|354.47|354.47|352.39|0
1646213910000|2022-03-02 09:38:30|356.24|354.16|356.45|354.37|356.45|354.37|356.24|354.16|0
1646213920000|2022-03-02 09:38:40|356.55|354.47|355.71|353.63|356.55|354.47|355.41|353.33|0
1646213930000|2022-03-02 09:38:50|355.82|353.74|354.47|352.39|355.82|353.74|354.47|352.39|0
1646213940000|2022-03-02 09:39:00|354.57|352.49|354.46|352.38|354.57|352.49|354.05|351.97|0
1646213950000|2022-03-02 09:39:10|353.95|351.87|354.57|352.49|354.57|352.49|353.84|351.76|0
1646213960000|2022-03-02 09:39:20|354.26|352.18|354.99|352.91|354.99|352.91|354.26|352.18|0
1646213970000|2022-03-02 09:39:30|355.4|353.32|355.92|353.84|355.92|353.84|355.2|353.12|0
1646213980000|2022-03-02 09:39:40|355.3|353.22|355.92|353.84|355.92|353.84|354.99|352.91|0
1646213990000|2022-03-02 09:39:50|355.61|353.53|355.61|353.53|355.92|353.84|355.61|353.53|0
1646214000000|2022-03-02 09:40:00|356.13|354.05|356.44|354.36|356.54|354.46|356.13|354.05|0
1646214010000|2022-03-02 09:40:10|356.65|354.57|356.86|354.78|356.86|354.78|356.34|354.26|0
1646214020000|2022-03-02 09:40:20|356.96|354.88|356.03|353.95|356.96|354.88|356.03|353.95|0
1646214030000|2022-03-02 09:40:30|355.71|353.63|356.75|354.67|356.75|354.67|355.71|353.63|0
1646214040000|2022-03-02 09:40:40|356.44|354.36|356.44|354.36|356.44|354.36|356.44|354.36|0
1646214050000|2022-03-02 09:40:50|357.07|354.99|357.07|354.99|357.07|354.99|356.75|354.67|0
1646214060000|2022-03-02 09:41:00|356.86|354.78|355.71|353.63|356.86|354.78|355.71|353.63|0
1646214070000|2022-03-02 09:41:10|356.13|354.05|355.5|353.42|356.23|354.15|355.5|353.42|0
1646214080000|2022-03-02 09:41:20|356.54|354.46|357.17|355.09|357.17|355.09|356.54|354.46|0
1646214090000|2022-03-02 09:41:30|356.86|354.78|356.54|354.46|356.86|354.78|356.33|354.25|0
1646214100000|2022-03-02 09:41:40|356.65|354.57|356.02|353.94|356.96|354.88|356.02|353.94|0
1646214110000|2022-03-02 09:41:50|355.82|353.74|356.44|354.36|356.44|354.36|355.82|353.74|0
1646214120000|2022-03-02 09:42:00|356.12|354.04|355.92|353.84|356.12|354.04|355.92|353.84|0
1646214130000|2022-03-02 09:42:10|356.23|354.15|356.44|354.36|356.44|354.36|355.71|353.63|0
1646214140000|2022-03-02 09:42:20|356.54|354.46|356.33|354.25|356.54|354.46|356.33|354.25|0
1646214150000|2022-03-02 09:42:30|356.75|354.67|357.06|354.98|357.06|354.98|356.75|354.67|0
1646214160000|2022-03-02 09:42:40|356.86|354.78|357.58|355.5|357.58|355.5|356.86|354.78|0
1646214170000|2022-03-02 09:42:50|357.79|355.71|357.9|355.82|358|355.92|357.79|355.71|0
1646214180000|2022-03-02 09:43:00|358.11|356.03|358|355.92|358.21|356.13|357.69|355.61|0
1646214190000|2022-03-02 09:43:10|358.21|356.13|357.16|355.08|358.32|356.24|357.16|355.08|0
1646214200000|2022-03-02 09:43:20|356.54|354.46|357.69|355.61|357.69|355.61|356.54|354.46|0
1646214210000|2022-03-02 09:43:30|358|355.92|358.94|356.86|358.94|356.86|358|355.92|0
1646214220000|2022-03-02 09:43:40|358.73|356.65|358.52|356.44|358.83|356.75|358.52|356.44|0
1646214230000|2022-03-02 09:43:50|358.73|356.65|358.52|356.44|358.73|356.65|358.41|356.33|0
1646214240000|2022-03-02 09:44:00|358.62|356.54|358.83|356.75|359.04|356.96|358.62|356.54|0
1646214250000|2022-03-02 09:44:10|359.15|357.07|358.94|356.86|359.15|357.07|358.94|356.86|0
1646214260000|2022-03-02 09:44:20|358.52|356.44|358.62|356.54|358.62|356.54|357.58|355.5|0
1646214270000|2022-03-02 09:44:30|358.73|356.65|358.41|356.33|358.73|356.65|358.41|356.33|0
1646214280000|2022-03-02 09:44:40|358.62|356.54|360.15|358.07|360.15|358.07|358.52|356.44|0
1646214290000|2022-03-02 09:44:50|358.2|356.12|357.05|354.97|358.2|356.12|357.05|354.97|0
1646214300000|2022-03-02 09:45:00|356.53|354.45|358.51|356.43|358.51|356.43|356.53|354.45|0
1646214310000|2022-03-02 09:45:10|358.41|356.33|357.99|355.91|358.41|356.33|357.99|355.91|0
1646214320000|2022-03-02 09:45:20|358.09|356.01|357.26|355.18|358.09|356.01|357.26|355.18|0
1646214330000|2022-03-02 09:45:30|357.88|355.8|357.68|355.6|357.88|355.8|357.68|355.6|0
1646214340000|2022-03-02 09:45:40|357.37|355.29|356.42|354.34|357.37|355.29|356.42|354.34|0
1646214350000|2022-03-02 09:45:50|356.32|354.24|356.21|354.13|356.42|354.34|356.11|354.03|0
1646214360000|2022-03-02 09:46:00|355.79|353.71|356.11|354.03|356.42|354.34|355.79|353.71|0
1646214370000|2022-03-02 09:46:10|355.79|353.71|356.63|354.55|356.84|354.76|355.79|353.71|0
1646214380000|2022-03-02 09:46:20|356.95|354.87|357.15|355.07|357.26|355.18|356.84|354.76|0
1646214390000|2022-03-02 09:46:30|357.05|354.97|357.78|355.7|357.78|355.7|356.63|354.55|0
1646214400000|2022-03-02 09:46:40|358.09|356.01|358.72|356.64|359.14|357.06|358.09|356.01|0
1646214410000|2022-03-02 09:46:50|358.51|356.43|359.14|357.06|359.14|357.06|358.51|356.43|0
1646214420000|2022-03-02 09:47:00|358.3|356.22|358.72|356.64|358.72|356.64|358.3|356.22|0
1646214430000|2022-03-02 09:47:10|358.41|356.33|357.67|355.59|358.41|356.33|357.67|355.59|0
1646214440000|2022-03-02 09:47:20|357.46|355.38|358.3|356.22|358.3|356.22|357.46|355.38|0
1646214450000|2022-03-02 09:47:30|358.83|356.75|358.51|356.43|358.83|356.75|358.51|356.43|0
1646214460000|2022-03-02 09:47:40|358.72|356.64|359.25|357.17|359.25|357.17|358.72|356.64|0
1646214470000|2022-03-02 09:47:50|359.04|356.96|361.03|358.95|361.03|358.95|359.04|356.96|0
1646214480000|2022-03-02 09:48:00|361.66|359.58|364.08|362|364.08|362|361.66|359.58|0
1646214490000|2022-03-02 09:48:10|363.87|361.79|363.87|361.79|363.87|361.79|363.87|361.79|0
1646214500000|2022-03-02 09:48:20|363.66|361.58|364.08|362|364.08|362|363.66|361.58|0
1646214510000|2022-03-02 09:48:30|364.29|362.21|364.18|362.1|364.29|362.21|364.18|362.1|0
1646214520000|2022-03-02 09:48:40|364.08|362|364.39|362.31|364.39|362.31|363.97|361.89|0
1646214530000|2022-03-02 09:48:50|364.92|362.84|365.24|363.16|365.24|363.16|364.92|362.84|0
1646214540000|2022-03-02 09:49:00|365.77|363.69|368.3|366.22|368.3|366.22|365.77|363.69|0
1646214550000|2022-03-02 09:49:10|368.09|366.01|367.03|364.95|368.09|366.01|366.82|364.74|0
1646214560000|2022-03-02 09:49:20|367.35|365.27|367.13|365.05|367.56|365.48|367.13|365.05|0
1646214570000|2022-03-02 09:49:30|367.46|365.38|366.4|364.32|367.46|365.38|366.4|364.32|0
1646214580000|2022-03-02 09:49:40|367.03|364.95|367.03|364.95|367.03|364.95|366.61|364.53|0
1646214590000|2022-03-02 09:49:50|366.92|364.84|367.03|364.95|367.24|365.16|366.92|364.84|0
1646214600000|2022-03-02 09:50:00|366.61|364.53|367.56|365.48|367.56|365.48|366.61|364.53|0
1646214610000|2022-03-02 09:50:10|367.24|365.16|367.88|365.8|367.98|365.9|367.24|365.16|0
1646214620000|2022-03-02 09:50:20|367.98|365.9|368.19|366.11|368.4|366.32|367.98|365.9|0
1646214630000|2022-03-02 09:50:30|368.72|366.64|368.51|366.43|368.93|366.85|368.51|366.43|0
1646214640000|2022-03-02 09:50:40|368.61|366.53|369.25|367.17|369.25|367.17|368.61|366.53|0
1646214650000|2022-03-02 09:50:50|369.99|367.91|370.2|368.12|370.2|368.12|369.99|367.91|0
1646214660000|2022-03-02 09:51:00|369.46|367.38|368.09|366.01|369.46|367.38|368.09|366.01|0
1646214670000|2022-03-02 09:51:10|367.98|365.9|369.14|367.06|369.14|367.06|367.98|365.9|0
1646214680000|2022-03-02 09:51:20|368.82|366.74|368.3|366.22|368.82|366.74|368.3|366.22|0
1646214690000|2022-03-02 09:51:30|368.09|366.01|367.87|365.79|368.09|366.01|367.55|365.47|0
1646214700000|2022-03-02 09:51:40|367.98|365.9|367.45|365.37|368.19|366.11|367.45|365.37|0
1646214710000|2022-03-02 09:51:50|367.34|365.26|367.34|365.26|367.34|365.26|367.34|365.26|0
1646214720000|2022-03-02 09:52:00|367.24|365.16|368.4|366.32|368.4|366.32|367.24|365.16|0
1646214730000|2022-03-02 09:52:10|368.61|366.53|368.4|366.32|368.82|366.74|368.3|366.22|0
1646214740000|2022-03-02 09:52:20|368.08|366|367.97|365.89|368.08|366|367.87|365.79|0
1646214750000|2022-03-02 09:52:30|368.08|366|369.14|367.06|369.14|367.06|368.08|366|0
1646214760000|2022-03-02 09:52:40|368.93|366.85|368.08|366|368.93|366.85|367.97|365.89|0
1646214770000|2022-03-02 09:52:50|368.51|366.43|367.34|365.26|368.51|366.43|366.92|364.84|0
1646214780000|2022-03-02 09:53:00|367.03|364.95|364.07|361.99|367.03|364.95|364.07|361.99|0
1646214790000|2022-03-02 09:53:10|363.44|361.36|364.17|362.09|364.28|362.2|363.44|361.36|0
1646214800000|2022-03-02 09:53:20|364.49|362.41|364.7|362.62|365.23|363.15|364.49|362.41|0
1646214810000|2022-03-02 09:53:30|363.96|361.88|363.65|361.57|363.96|361.88|363.02|360.94|0
1646214820000|2022-03-02 09:53:40|363.23|361.15|363.02|360.94|363.54|361.46|363.02|360.94|0
1646214830000|2022-03-02 09:53:50|363.33|361.25|363.12|361.04|363.33|361.25|363.12|361.04|0
1646214840000|2022-03-02 09:54:00|363.33|361.25|363.86|361.78|363.86|361.78|363.33|361.25|0
1646214850000|2022-03-02 09:54:10|363.96|361.88|364.49|362.41|364.49|362.41|363.96|361.88|0
1646214860000|2022-03-02 09:54:20|364.91|362.83|364.7|362.62|365.23|363.15|364.7|362.62|0
1646214870000|2022-03-02 09:54:30|364.8|362.72|365.01|362.93|365.01|362.93|364.8|362.72|0
1646214880000|2022-03-02 09:54:40|365.12|363.04|364.49|362.41|365.12|363.04|364.28|362.2|0
1646214890000|2022-03-02 09:54:50|364.59|362.51|365.22|363.14|365.22|363.14|364.59|362.51|0
1646214900000|2022-03-02 09:55:00|364.59|362.51|365.12|363.04|365.12|363.04|364.59|362.51|0
1646214910000|2022-03-02 09:55:10|365.22|363.14|364.49|362.41|365.22|363.14|364.17|362.09|0
1646214920000|2022-03-02 09:55:20|364.7|362.62|365.33|363.25|365.43|363.35|364.7|362.62|0
1646214930000|2022-03-02 09:55:30|365.76|363.68|364.7|362.62|365.76|363.68|364.7|362.62|0
1646214940000|2022-03-02 09:55:40|364.91|362.83|364.91|362.83|365.01|362.93|364.91|362.83|0
1646214950000|2022-03-02 09:55:50|365.01|362.93|365.43|363.35|365.43|363.35|365.01|362.93|0
1646214960000|2022-03-02 09:56:00|365.54|363.46|365.86|363.78|365.86|363.78|365.54|363.46|0
1646214970000|2022-03-02 09:56:10|365.96|363.88|365.43|363.35|365.96|363.88|365.43|363.35|0
1646214980000|2022-03-02 09:56:20|365.33|363.25|364.91|362.83|365.33|363.25|364.91|362.83|0
1646214990000|2022-03-02 09:56:30|364.49|362.41|364.59|362.51|364.7|362.62|364.49|362.41|0
1646215000000|2022-03-02 09:56:40|364.7|362.62|363.85|361.77|364.91|362.83|363.85|361.77|0
1646215010000|2022-03-02 09:56:50|364.07|361.99|364.07|361.99|364.28|362.2|363.85|361.77|0
1646215020000|2022-03-02 09:57:00|364.38|362.3|364.28|362.2|364.59|362.51|364.17|362.09|0
1646215030000|2022-03-02 09:57:10|364.06|361.98|364.59|362.51|364.59|362.51|363.85|361.77|0
1646215040000|2022-03-02 09:57:20|365.33|363.25|365.75|363.67|365.75|363.67|365.33|363.25|0
1646215050000|2022-03-02 09:57:30|365.64|363.56|365.01|362.93|365.75|363.67|365.01|362.93|0
1646215060000|2022-03-02 09:57:40|365.22|363.14|365.54|363.46|365.54|363.46|365.22|363.14|0
1646215070000|2022-03-02 09:57:50|365.43|363.35|365.75|363.67|365.75|363.67|365.33|363.25|0
1646215080000|2022-03-02 09:58:00|365.85|363.77|365.54|363.46|365.85|363.77|365.54|363.46|0
1646215090000|2022-03-02 09:58:10|365.64|363.56|365.85|363.77|365.96|363.88|365.64|363.56|0
1646215100000|2022-03-02 09:58:20|365.75|363.67|365.75|363.67|365.96|363.88|365.75|363.67|0
1646215110000|2022-03-02 09:58:30|365.54|363.46|365.22|363.14|365.54|363.46|365.22|363.14|0
1646215120000|2022-03-02 09:58:40|365.43|363.35|365.75|363.67|365.75|363.67|365.43|363.35|0
1646215130000|2022-03-02 09:58:50|365.64|363.56|365.75|363.67|365.85|363.77|365.64|363.56|0
1646215140000|2022-03-02 09:59:00|365.54|363.46|365.12|363.04|365.54|363.46|365.12|363.04|0
1646215150000|2022-03-02 09:59:10|364.9|362.82|365.54|363.46|365.54|363.46|364.9|362.82|0
1646215160000|2022-03-02 09:59:20|365.11|363.03|365.01|362.93|365.11|363.03|365.01|362.93|0
1646215170000|2022-03-02 09:59:30|365.22|363.14|365.22|363.14|365.22|363.14|364.9|362.82|0
1646215180000|2022-03-02 09:59:40|365.33|363.25|365.64|363.56|365.64|363.56|365.33|363.25|0
1646215190000|2022-03-02 09:59:50|365.32|363.24|365.22|363.14|365.32|363.24|365.22|363.14|0
1646215200000|2022-03-02 10:00:00|365.21|363.13|365|362.92|365.21|363.13|364.79|362.71|0
1646215210000|2022-03-02 10:00:10|365.11|363.03|365.11|363.03|365.11|363.03|365.11|363.03|0
1646215220000|2022-03-02 10:00:20|364.79|362.71|364.48|362.4|364.79|362.71|364.48|362.4|0
1646215230000|2022-03-02 10:00:30|364.06|361.98|363.53|361.45|364.06|361.98|363.53|361.45|0
1646215240000|2022-03-02 10:00:40|364.37|362.29|365.42|363.34|365.75|363.67|364.37|362.29|0
1646215250000|2022-03-02 10:00:50|365.53|363.45|365.11|363.03|365.53|363.45|365.11|363.03|0
1646215260000|2022-03-02 10:01:00|365.53|363.45|364.69|362.61|365.53|363.45|364.69|362.61|0
1646215270000|2022-03-02 10:01:10|364.58|362.5|365|362.92|365.11|363.03|364.58|362.5|0
1646215280000|2022-03-02 10:01:20|364.9|362.82|364.16|362.08|364.9|362.82|364.16|362.08|0
1646215290000|2022-03-02 10:01:30|364.06|361.98|364.48|362.4|364.69|362.61|364.06|361.98|0
1646215300000|2022-03-02 10:01:40|364.37|362.29|364.58|362.5|364.58|362.5|364.37|362.29|0
1646215310000|2022-03-02 10:01:50|363.85|361.77|364.06|361.98|364.06|361.98|363.85|361.77|0
1646215320000|2022-03-02 10:02:00|363.95|361.87|364.27|362.19|364.27|362.19|363.63|361.55|0
1646215330000|2022-03-02 10:02:10|364.06|361.98|363.74|361.66|364.16|362.08|363.63|361.55|0
1646215340000|2022-03-02 10:02:20|364.06|361.98|364.37|362.29|364.37|362.29|363.84|361.76|0
1646215350000|2022-03-02 10:02:30|364.58|362.5|364.16|362.08|364.58|362.5|364.16|362.08|0
1646215360000|2022-03-02 10:02:40|364.58|362.5|364.27|362.19|364.58|362.5|364.27|362.19|0
1646215370000|2022-03-02 10:02:50|364.16|362.08|364.48|362.4|364.48|362.4|364.05|361.97|0
1646215380000|2022-03-02 10:03:00|364.69|362.61|364.05|361.97|364.69|362.61|364.05|361.97|0
1646215390000|2022-03-02 10:03:10|363.94|361.86|363.31|361.23|363.94|361.86|363|360.92|0
1646215400000|2022-03-02 10:03:20|363.73|361.65|363.52|361.44|363.73|361.65|363.52|361.44|0
1646215410000|2022-03-02 10:03:30|363.42|361.34|364.05|361.97|364.05|361.97|363.42|361.34|0
1646215420000|2022-03-02 10:03:40|364.15|362.07|364.15|362.07|364.15|362.07|363.94|361.86|0
1646215430000|2022-03-02 10:03:50|364.05|361.97|364.36|362.28|364.47|362.39|364.05|361.97|0
1646215440000|2022-03-02 10:04:00|364.47|362.39|363.52|361.44|364.47|362.39|363.52|361.44|0
1646215450000|2022-03-02 10:04:10|364.15|362.07|364.26|362.18|364.26|362.18|364.05|361.97|0
1646215460000|2022-03-02 10:04:20|364.05|361.97|364.47|362.39|364.47|362.39|364.05|361.97|0
1646215470000|2022-03-02 10:04:30|364.15|362.07|363.63|361.55|364.15|362.07|363.63|361.55|0
1646215480000|2022-03-02 10:04:40|363.84|361.76|363|360.92|363.84|361.76|363|360.92|0
1646215490000|2022-03-02 10:04:50|363.21|361.13|362.05|359.97|363.21|361.13|362.05|359.97|0
1646215500000|2022-03-02 10:05:00|361.84|359.76|362.05|359.97|362.05|359.97|361.73|359.65|0
1646215510000|2022-03-02 10:05:10|362.26|360.18|361.73|359.65|362.37|360.29|361.73|359.65|0
1646215520000|2022-03-02 10:05:20|361.63|359.55|361.1|359.02|361.63|359.55|361.1|359.02|0
1646215530000|2022-03-02 10:05:30|361.73|359.65|361.52|359.44|361.73|359.65|361.1|359.02|0
1646215540000|2022-03-02 10:05:40|361.31|359.23|362.15|360.07|362.15|360.07|361.31|359.23|0
1646215550000|2022-03-02 10:05:50|361.83|359.75|361.52|359.44|361.83|359.75|361.31|359.23|0
1646215560000|2022-03-02 10:06:00|362.25|360.17|362.57|360.49|362.57|360.49|362.25|360.17|0
1646215570000|2022-03-02 10:06:10|362.15|360.07|362.25|360.17|362.57|360.49|362.15|360.07|0
1646215580000|2022-03-02 10:06:20|362.15|360.07|361.94|359.86|362.15|360.07|361.94|359.86|0
1646215590000|2022-03-02 10:06:30|362.04|359.96|361.73|359.65|362.04|359.96|361.62|359.54|0
1646215600000|2022-03-02 10:06:40|361.94|359.86|361.41|359.33|361.94|359.86|361.41|359.33|0
1646215610000|2022-03-02 10:06:50|361.2|359.12|361.83|359.75|361.83|359.75|361.2|359.12|0
1646215620000|2022-03-02 10:07:00|361.94|359.86|361.52|359.44|362.04|359.96|361.41|359.33|0
1646215630000|2022-03-02 10:07:10|362.15|360.07|362.15|360.07|362.57|360.49|362.15|360.07|0
1646215640000|2022-03-02 10:07:20|362.78|360.7|362.78|360.7|362.78|360.7|362.78|360.7|0
1646215650000|2022-03-02 10:07:30|363.2|361.12|362.57|360.49|363.2|361.12|362.57|360.49|0
1646215660000|2022-03-02 10:07:40|362.15|360.07|362.99|360.91|362.99|360.91|362.15|360.07|0
1646215670000|2022-03-02 10:07:50|362.78|360.7|362.25|360.17|362.99|360.91|362.25|360.17|0
1646215680000|2022-03-02 10:08:00|362.36|360.28|362.57|360.49|362.99|360.91|362.36|360.28|0
1646215690000|2022-03-02 10:08:10|362.36|360.28|362.04|359.96|362.36|360.28|362.04|359.96|0
1646215700000|2022-03-02 10:08:20|361.73|359.65|361.62|359.54|361.83|359.75|361.62|359.54|0
1646215710000|2022-03-02 10:08:30|361.83|359.75|361.73|359.65|361.94|359.86|361.62|359.54|0
1646215720000|2022-03-02 10:08:40|363.3|361.22|363.3|361.22|363.62|361.54|363.3|361.22|0
1646215730000|2022-03-02 10:08:50|363.09|361.01|363.62|361.54|363.62|361.54|362.99|360.91|0
1646215740000|2022-03-02 10:09:00|363.72|361.64|363.3|361.22|363.93|361.85|363.3|361.22|0
1646215750000|2022-03-02 10:09:10|363.41|361.33|363.3|361.22|363.51|361.43|363.3|361.22|0
1646215760000|2022-03-02 10:09:20|363.51|361.43|363.62|361.54|363.62|361.54|363.51|361.43|0
1646215770000|2022-03-02 10:09:30|363.93|361.85|363.93|361.85|363.93|361.85|363.83|361.75|0
1646215780000|2022-03-02 10:09:40|364.04|361.96|363.93|361.85|364.04|361.96|363.93|361.85|0
1646215790000|2022-03-02 10:09:50|364.25|362.17|364.35|362.27|364.35|362.27|364.25|362.17|0
1646215800000|2022-03-02 10:10:00|364.46|362.38|365.1|363.02|365.1|363.02|364.35|362.27|0
1646215810000|2022-03-02 10:10:10|365.2|363.12|365.41|363.33|365.62|363.54|365.2|363.12|0
1646215820000|2022-03-02 10:10:20|365.62|363.54|365.09|363.01|365.62|363.54|365.09|363.01|0
1646215830000|2022-03-02 10:10:30|364.67|362.59|364.67|362.59|365.09|363.01|364.67|362.59|0
1646215840000|2022-03-02 10:10:40|364.77|362.69|363.41|361.33|364.77|362.69|363.41|361.33|0
1646215850000|2022-03-02 10:10:50|363.62|361.54|363.62|361.54|363.62|361.54|363.62|361.54|0
1646215860000|2022-03-02 10:11:00|363.83|361.75|363.2|361.12|363.83|361.75|363.2|361.12|0
1646215870000|2022-03-02 10:11:10|363.09|361.01|362.56|360.48|363.09|361.01|362.56|360.48|0
1646215880000|2022-03-02 10:11:20|362.35|360.27|362.56|360.48|362.88|360.8|362.35|360.27|0
1646215890000|2022-03-02 10:11:30|362.35|360.27|362.56|360.48|362.99|360.91|362.35|360.27|0
1646215900000|2022-03-02 10:11:40|363.2|361.12|362.98|360.9|363.2|361.12|362.88|360.8|0
1646215910000|2022-03-02 10:11:50|362.66|360.58|362.98|360.9|362.98|360.9|362.66|360.58|0
1646215920000|2022-03-02 10:12:00|362.87|360.79|362.66|360.58|362.98|360.9|362.66|360.58|0
1646215930000|2022-03-02 10:12:10|362.87|360.79|362.45|360.37|362.98|360.9|362.45|360.37|0
1646215940000|2022-03-02 10:12:20|362.24|360.16|362.87|360.79|362.87|360.79|362.24|360.16|0
1646215950000|2022-03-02 10:12:30|363.08|361|363.4|361.32|363.4|361.32|362.98|360.9|0
1646215960000|2022-03-02 10:12:40|363.61|361.53|363.61|361.53|363.72|361.64|363.61|361.53|0
1646215970000|2022-03-02 10:12:50|363.72|361.64|364.14|362.06|364.14|362.06|363.61|361.53|0
1646215980000|2022-03-02 10:13:00|364.04|361.96|363.61|361.53|364.14|362.06|363.61|361.53|0
1646215990000|2022-03-02 10:13:10|363.5|361.42|363.82|361.74|364.14|362.06|363.5|361.42|0
1646216000000|2022-03-02 10:13:20|364.04|361.96|364.25|362.17|364.25|362.17|364.03|361.95|0
1646216010000|2022-03-02 10:13:30|364.14|362.06|364.25|362.17|364.25|362.17|364.14|362.06|0
1646216020000|2022-03-02 10:13:40|364.46|362.38|365.09|363.01|365.09|363.01|364.25|362.17|0
1646216030000|2022-03-02 10:13:50|365.19|363.11|365.51|363.43|365.51|363.43|365.19|363.11|0
1646216040000|2022-03-02 10:14:00|365.72|363.64|365.51|363.43|365.72|363.64|365.51|363.43|0
1646216050000|2022-03-02 10:14:10|365.4|363.32|365.51|363.43|365.72|363.64|365.4|363.32|0
1646216060000|2022-03-02 10:14:20|365.61|363.53|365.61|363.53|365.61|363.53|365.61|363.53|0
1646216070000|2022-03-02 10:14:30|365.72|363.64|365.3|363.22|365.93|363.85|365.3|363.22|0
1646216080000|2022-03-02 10:14:40|365.61|363.53|365.72|363.64|365.82|363.74|365.61|363.53|0
1646216090000|2022-03-02 10:14:50|365.61|363.53|365.4|363.32|365.61|363.53|365.3|363.22|0
1646216100000|2022-03-02 10:15:00|365.3|363.22|365.72|363.64|365.72|363.64|365.3|363.22|0
1646216110000|2022-03-02 10:15:10|365.51|363.43|365.72|363.64|365.82|363.74|365.51|363.43|0
1646216120000|2022-03-02 10:15:20|365.93|363.85|365.93|363.85|365.93|363.85|365.93|363.85|0
1646216130000|2022-03-02 10:15:30|366.14|364.06|365.61|363.53|366.14|364.06|365.09|363.01|0
1646216140000|2022-03-02 10:15:40|365.72|363.64|365.72|363.64|365.93|363.85|365.72|363.64|0
1646216150000|2022-03-02 10:15:50|365.93|363.85|365.72|363.64|365.93|363.85|365.72|363.64|0
1646216160000|2022-03-02 10:16:00|365.93|363.85|365.82|363.74|365.93|363.85|365.72|363.64|0
1646216170000|2022-03-02 10:16:10|365.72|363.64|365.93|363.85|365.93|363.85|365.51|363.43|0
1646216180000|2022-03-02 10:16:20|365.82|363.74|365.82|363.74|365.82|363.74|365.82|363.74|0
1646216190000|2022-03-02 10:16:30|365.93|363.85|365.72|363.64|365.93|363.85|365.72|363.64|0
1646216200000|2022-03-02 10:16:40|365.82|363.74|365.93|363.85|366.14|364.06|365.82|363.74|0
1646216210000|2022-03-02 10:16:50|366.14|364.06|365.93|363.85|366.14|364.06|365.93|363.85|0
1646216220000|2022-03-02 10:17:00|366.03|363.95|367.83|365.75|367.83|365.75|366.03|363.95|0
1646216230000|2022-03-02 10:17:10|368.04|365.96|368.46|366.38|368.46|366.38|368.04|365.96|0
1646216240000|2022-03-02 10:17:20|368.67|366.59|369.1|367.02|369.41|367.33|368.67|366.59|0
1646216250000|2022-03-02 10:17:30|369.73|367.65|371.22|369.14|371.22|369.14|369.73|367.65|0
1646216260000|2022-03-02 10:17:40|371.53|369.45|370.16|368.08|371.53|369.45|370.16|368.08|0
1646216270000|2022-03-02 10:17:50|370.47|368.39|370.79|368.71|370.79|368.71|370.47|368.39|0
1646216280000|2022-03-02 10:18:00|370.68|368.6|370.37|368.29|370.68|368.6|370.16|368.08|0
1646216290000|2022-03-02 10:18:10|371|368.92|372.28|370.2|372.28|370.2|370.79|368.71|0
1646216300000|2022-03-02 10:18:20|371.74|369.66|372.49|370.41|372.49|370.41|371.74|369.66|0
1646216310000|2022-03-02 10:18:30|372.28|370.2|371.53|369.45|372.28|370.2|371.32|369.24|0
1646216320000|2022-03-02 10:18:40|371.74|369.66|371.43|369.35|371.74|369.66|371.43|369.35|0
1646216330000|2022-03-02 10:18:50|371.95|369.87|372.06|369.98|372.06|369.98|371.85|369.77|0
1646216340000|2022-03-02 10:19:00|371.85|369.77|371.74|369.66|372.16|370.08|371.74|369.66|0
1646216350000|2022-03-02 10:19:10|371.64|369.56|370.58|368.5|371.64|369.56|370.58|368.5|0
1646216360000|2022-03-02 10:19:20|370.89|368.81|369.73|367.65|370.89|368.81|369.73|367.65|0
1646216370000|2022-03-02 10:19:30|369.52|367.44|368.35|366.27|369.52|367.44|368.35|366.27|0
1646216380000|2022-03-02 10:19:40|368.67|366.59|368.67|366.59|368.67|366.59|368.46|366.38|0
1646216390000|2022-03-02 10:19:50|368.46|366.38|369.3|367.22|369.3|367.22|368.46|366.38|0
1646216400000|2022-03-02 10:20:00|369.09|367.01|368.77|366.69|369.09|367.01|368.77|366.69|0
1646216410000|2022-03-02 10:20:10|368.67|366.59|369.3|367.22|369.52|367.44|368.67|366.59|0
1646216420000|2022-03-02 10:20:20|369.73|367.65|369.62|367.54|369.94|367.86|369.62|367.54|0
1646216430000|2022-03-02 10:20:30|370.15|368.07|370.15|368.07|370.15|368.07|370.04|367.96|0
1646216440000|2022-03-02 10:20:40|369.73|367.65|369.73|367.65|369.73|367.65|369.3|367.22|0
1646216450000|2022-03-02 10:20:50|369.51|367.43|369.51|367.43|369.94|367.86|369.51|367.43|0
1646216460000|2022-03-02 10:21:00|369.09|367.01|369.3|367.22|369.3|367.22|368.88|366.8|0
1646216470000|2022-03-02 10:21:10|369.09|367.01|368.88|366.8|369.09|367.01|368.88|366.8|0
1646216480000|2022-03-02 10:21:20|368.77|366.69|368.88|366.8|369.19|367.11|368.77|366.69|0
1646216490000|2022-03-02 10:21:30|368.56|366.48|369.3|367.22|369.3|367.22|368.56|366.48|0
1646216500000|2022-03-02 10:21:40|369.4|367.32|369.4|367.32|369.4|367.32|369.09|367.01|0
1646216510000|2022-03-02 10:21:50|369.09|367.01|369.3|367.22|369.4|367.32|369.09|367.01|0
1646216520000|2022-03-02 10:22:00|368.61|366.53|368.4|366.32|368.61|366.53|368.4|366.32|0
1646216530000|2022-03-02 10:22:10|368.29|366.21|368.4|366.32|368.4|366.32|368.19|366.11|0
1646216540000|2022-03-02 10:22:20|368.5|366.42|368.5|366.42|368.5|366.42|368.4|366.32|0
1646216550000|2022-03-02 10:22:30|368.71|366.63|367.98|365.9|368.71|366.63|367.98|365.9|0
1646216560000|2022-03-02 10:22:40|368.19|366.11|368.19|366.11|368.29|366.21|368.19|366.11|0
1646216570000|2022-03-02 10:22:50|368.29|366.21|367.86|365.78|368.29|366.21|367.86|365.78|0
1646216580000|2022-03-02 10:23:00|367.76|365.68|367.55|365.47|367.76|365.68|367.34|365.26|0
1646216590000|2022-03-02 10:23:10|367.34|365.26|367.13|365.05|367.34|365.26|367.13|365.05|0
1646216600000|2022-03-02 10:23:20|367.02|364.94|366.91|364.83|367.13|365.05|366.91|364.83|0
1646216610000|2022-03-02 10:23:30|367.13|365.05|367.34|365.26|367.34|365.26|366.91|364.83|0
1646216620000|2022-03-02 10:23:40|367.44|365.36|367.44|365.36|367.55|365.47|367.44|365.36|0
1646216630000|2022-03-02 10:23:50|367.13|365.05|367.01|364.93|367.34|365.26|367.01|364.93|0
1646216640000|2022-03-02 10:24:00|366.91|364.83|367.01|364.93|367.12|365.04|366.91|364.83|0
1646216650000|2022-03-02 10:24:10|366.8|364.72|367.44|365.36|367.44|365.36|366.8|364.72|0
1646216660000|2022-03-02 10:24:20|367.76|365.68|367.76|365.68|367.97|365.89|367.76|365.68|0
1646216670000|2022-03-02 10:24:30|367.55|365.47|367.44|365.36|367.65|365.57|367.34|365.26|0
1646216680000|2022-03-02 10:24:40|367.65|365.57|367.86|365.78|367.86|365.78|367.55|365.47|0
1646216690000|2022-03-02 10:24:50|367.76|365.68|367.86|365.78|367.86|365.78|367.55|365.47|0
1646216700000|2022-03-02 10:25:00|367.55|365.47|367.86|365.78|367.86|365.78|367.55|365.47|0
1646216710000|2022-03-02 10:25:10|367.65|365.57|368.5|366.42|368.5|366.42|367.65|365.57|0
1646216720000|2022-03-02 10:25:20|368.61|366.53|368.82|366.74|368.82|366.74|368.61|366.53|0
1646216730000|2022-03-02 10:25:30|368.71|366.63|369.24|367.16|369.24|367.16|368.28|366.2|0
1646216740000|2022-03-02 10:25:40|368.71|366.63|368.61|366.53|368.71|366.63|368.39|366.31|0
1646216750000|2022-03-02 10:25:50|368.39|366.31|367.76|365.68|368.61|366.53|367.76|365.68|0
1646216760000|2022-03-02 10:26:00|368.07|365.99|367.86|365.78|368.07|365.99|367.76|365.68|0
1646216770000|2022-03-02 10:26:10|368.18|366.1|368.71|366.63|368.71|366.63|368.18|366.1|0
1646216780000|2022-03-02 10:26:20|368.61|366.53|368.18|366.1|368.61|366.53|368.18|366.1|0
1646216790000|2022-03-02 10:26:30|368.07|365.99|367.43|365.35|368.18|366.1|367.43|365.35|0
1646216800000|2022-03-02 10:26:40|367.12|365.04|367.22|365.14|367.54|365.46|367.12|365.04|0
1646216810000|2022-03-02 10:26:50|367.43|365.35|367.65|365.57|367.65|365.57|367.43|365.35|0
1646216820000|2022-03-02 10:27:00|367.01|364.93|366.8|364.72|367.01|364.93|366.8|364.72|0
1646216830000|2022-03-02 10:27:10|366.59|364.51|366.59|364.51|366.7|364.62|366.48|364.4|0
1646216840000|2022-03-02 10:27:20|366.16|364.08|366.16|364.08|366.16|364.08|365.42|363.34|0
1646216850000|2022-03-02 10:27:30|365.42|363.34|365.74|363.66|365.74|363.66|365.42|363.34|0
1646216860000|2022-03-02 10:27:40|365.64|363.56|365.42|363.34|365.64|363.56|365.31|363.23|0
1646216880000|2022-03-02 10:28:00|365.31|363.23|365|362.92|365.31|363.23|365|362.92|0
1646216890000|2022-03-02 10:28:10|365.1|363.02|365.42|363.34|365.42|363.34|365.1|363.02|0
1646216900000|2022-03-02 10:28:20|364.89|362.81|365.31|363.23|365.31|363.23|364.89|362.81|0
1646216910000|2022-03-02 10:28:30|365.21|363.13|365.42|363.34|365.42|363.34|365.21|363.13|0
1646216920000|2022-03-02 10:28:40|365.31|363.23|365.42|363.34|365.42|363.34|365.31|363.23|0
1646216940000|2022-03-02 10:29:00|365.1|363.02|365.42|363.34|365.42|363.34|365|362.92|0
1646216950000|2022-03-02 10:29:10|365.21|363.13|365.42|363.34|365.42|363.34|365.21|363.13|0
1646216960000|2022-03-02 10:29:20|365.21|363.13|365.84|363.76|365.84|363.76|365.21|363.13|0
1646216970000|2022-03-02 10:29:30|367|364.92|365.21|363.13|367.33|365.25|365.21|363.13|0
1646216980000|2022-03-02 10:29:40|365.42|363.34|365.84|363.76|365.84|363.76|365.42|363.34|0
1646216990000|2022-03-02 10:29:50|365.73|363.65|365.73|363.65|365.95|363.87|365.73|363.65|0
1646217000000|2022-03-02 10:30:00|365.84|363.76|364.57|362.49|365.84|363.76|364.57|362.49|0
1646217010000|2022-03-02 10:30:10|364.15|362.07|363.09|361.01|364.15|362.07|362.98|360.9|0
1646217020000|2022-03-02 10:30:20|362.67|360.59|362.56|360.48|362.88|360.8|362.56|360.48|0
1646217030000|2022-03-02 10:30:30|362.88|360.8|363.3|361.22|363.3|361.22|362.88|360.8|0
1646217040000|2022-03-02 10:30:40|363.73|361.65|363.94|361.86|364.15|362.07|363.73|361.65|0
1646217050000|2022-03-02 10:30:50|364.46|362.38|364.15|362.07|364.46|362.38|364.15|362.07|0
1646217060000|2022-03-02 10:31:00|364.57|362.49|364.78|362.7|364.78|362.7|364.36|362.28|0
1646217070000|2022-03-02 10:31:10|365.21|363.13|365.94|363.86|365.94|363.86|365.21|363.13|0
1646217080000|2022-03-02 10:31:20|365.63|363.55|365.21|363.13|365.63|363.55|365.21|363.13|0
1646217090000|2022-03-02 10:31:30|364.88|362.8|364.99|362.91|365.1|363.02|364.57|362.49|0
1646217100000|2022-03-02 10:31:40|364.57|362.49|364.78|362.7|364.99|362.91|364.57|362.49|0
1646217110000|2022-03-02 10:31:50|364.57|362.49|365.09|363.01|365.09|363.01|364.57|362.49|0
1646217120000|2022-03-02 10:32:00|364.99|362.91|364.99|362.91|365.09|363.01|364.78|362.7|0
1646217130000|2022-03-02 10:32:10|365.09|363.01|365.2|363.12|365.31|363.23|365.09|363.01|0
1646217140000|2022-03-02 10:32:20|364.88|362.8|365.42|363.34|365.42|363.34|364.88|362.8|0
1646217150000|2022-03-02 10:32:30|365.2|363.12|365.31|363.23|365.31|363.23|365.09|363.01|0
1646217160000|2022-03-02 10:32:40|365.42|363.34|365.2|363.12|365.42|363.34|365.2|363.12|0
1646217170000|2022-03-02 10:32:50|364.99|362.91|364.88|362.8|364.99|362.91|364.88|362.8|0
1646217180000|2022-03-02 10:33:00|364.99|362.91|364.99|362.91|365.2|363.12|364.88|362.8|0
1646217190000|2022-03-02 10:33:10|364.78|362.7|364.25|362.17|364.78|362.7|364.25|362.17|0
1646217200000|2022-03-02 10:33:20|364.03|361.95|363.82|361.74|364.03|361.95|363.82|361.74|0
1646217210000|2022-03-02 10:33:30|364.25|362.17|363.61|361.53|364.25|362.17|363.51|361.43|0
1646217220000|2022-03-02 10:33:40|363.51|361.43|363.72|361.64|363.72|361.64|363.51|361.43|0
1646217230000|2022-03-02 10:33:50|363.51|361.43|363.51|361.43|363.61|361.53|363.51|361.43|0
1646217240000|2022-03-02 10:34:00|363.09|361.01|363.09|361.01|363.3|361.22|363.09|361.01|0
1646217250000|2022-03-02 10:34:10|362.98|360.9|362.98|360.9|362.98|360.9|362.98|360.9|0
1646217260000|2022-03-02 10:34:20|363.09|361.01|362.24|360.16|363.09|361.01|362.13|360.05|0
1646217270000|2022-03-02 10:34:30|362.03|359.95|362.03|359.95|362.03|359.95|361.82|359.74|0
1646217280000|2022-03-02 10:34:40|361.92|359.84|362.66|360.58|362.66|360.58|361.92|359.84|0
1646217290000|2022-03-02 10:34:50|362.76|360.68|363.19|361.11|363.3|361.22|362.76|360.68|0
1646217300000|2022-03-02 10:35:00|363.09|361.01|362.66|360.58|363.3|361.22|362.66|360.58|0
1646217310000|2022-03-02 10:35:10|362.34|360.26|362.24|360.16|362.45|360.37|362.24|360.16|0
1646217320000|2022-03-02 10:35:20|362.34|360.26|362.97|360.89|363.08|361|362.34|360.26|0
1646217330000|2022-03-02 10:35:30|362.87|360.79|363.61|361.53|363.61|361.53|362.87|360.79|0
1646217340000|2022-03-02 10:35:40|363.4|361.32|363.4|361.32|363.51|361.43|363.4|361.32|0
1646217350000|2022-03-02 10:35:50|363.3|361.22|363.29|361.21|363.3|361.22|363.19|361.11|0
1646217360000|2022-03-02 10:36:00|363.72|361.64|364.03|361.95|364.03|361.95|363.72|361.64|0
1646217370000|2022-03-02 10:36:10|363.82|361.74|364.45|362.37|364.45|362.37|363.82|361.74|0
1646217380000|2022-03-02 10:36:20|364.35|362.27|364.35|362.27|364.45|362.37|364.35|362.27|0
1646217390000|2022-03-02 10:36:30|364.45|362.37|364.24|362.16|364.45|362.37|364.14|362.06|0
1646217400000|2022-03-02 10:36:40|364.56|362.48|364.66|362.58|364.87|362.79|364.56|362.48|0
1646217410000|2022-03-02 10:36:50|364.77|362.69|364.66|362.58|364.98|362.9|364.66|362.58|0
1646217420000|2022-03-02 10:37:00|364.98|362.9|364.56|362.48|364.98|362.9|364.56|362.48|0
1646217430000|2022-03-02 10:37:10|364.03|361.95|363.93|361.85|364.24|362.16|363.93|361.85|0
1646217440000|2022-03-02 10:37:20|364.14|362.06|364.35|362.27|364.35|362.27|364.14|362.06|0
1646217450000|2022-03-02 10:37:30|364.45|362.37|363.93|361.85|364.45|362.37|363.93|361.85|0
1646217460000|2022-03-02 10:37:40|363.29|361.21|363.29|361.21|363.29|361.21|362.97|360.89|0
1646217470000|2022-03-02 10:37:50|363.08|361|363.18|361.1|363.18|361.1|363.08|361|0
1646217480000|2022-03-02 10:38:00|362.66|360.58|363.08|361|363.18|361.1|362.66|360.58|0
1646217490000|2022-03-02 10:38:10|362.87|360.79|362.55|360.47|362.87|360.79|362.45|360.37|0
1646217500000|2022-03-02 10:38:20|362.02|359.94|361.91|359.83|362.02|359.94|361.91|359.83|0
1646217510000|2022-03-02 10:38:30|361.49|359.41|361.91|359.83|361.91|359.83|361.49|359.41|0
1646217520000|2022-03-02 10:38:40|361.7|359.62|361.28|359.2|361.7|359.62|361.18|359.1|0
1646217530000|2022-03-02 10:38:50|361.18|359.1|362.34|360.26|362.34|360.26|361.18|359.1|0
1646217540000|2022-03-02 10:39:00|361.91|359.83|361.81|359.73|361.91|359.83|361.81|359.73|0
1646217550000|2022-03-02 10:39:10|361.7|359.62|362.66|360.58|362.66|360.58|361.7|359.62|0
1646217560000|2022-03-02 10:39:20|363.29|361.21|363.6|361.52|363.6|361.52|363.29|361.21|0
1646217570000|2022-03-02 10:39:30|363.71|361.63|363.92|361.84|364.13|362.05|363.71|361.63|0
1646217580000|2022-03-02 10:39:40|363.81|361.73|363.71|361.63|363.81|361.73|363.71|361.63|0
1646217590000|2022-03-02 10:39:50|363.81|361.73|363.81|361.73|363.81|361.73|363.71|361.63|0
1646217600000|2022-03-02 10:40:00|363.71|361.63|363.5|361.42|363.71|361.63|363.5|361.42|0
1646217610000|2022-03-02 10:40:10|363.6|361.52|363.81|361.73|363.92|361.84|363.6|361.52|0
1646217620000|2022-03-02 10:40:20|363.29|361.21|363.29|361.21|363.5|361.42|363.18|361.1|0
1646217630000|2022-03-02 10:40:30|363.5|361.42|363.71|361.63|363.71|361.63|363.5|361.42|0
1646217640000|2022-03-02 10:40:40|364.02|361.94|363.71|361.63|364.02|361.94|363.6|361.52|0
1646217650000|2022-03-02 10:40:50|363.6|361.52|363.6|361.52|363.92|361.84|363.39|361.31|0
1646217660000|2022-03-02 10:41:00|364.02|361.94|364.02|361.94|364.02|361.94|363.92|361.84|0
1646217670000|2022-03-02 10:41:10|364.13|362.05|364.23|362.15|364.23|362.15|363.92|361.84|0
1646217680000|2022-03-02 10:41:20|364.34|362.26|363.92|361.84|364.34|362.26|363.92|361.84|0
1646217690000|2022-03-02 10:41:30|364.13|362.05|364.13|362.05|364.34|362.26|364.13|362.05|0
1646217700000|2022-03-02 10:41:40|364.34|362.26|365.61|363.53|365.61|363.53|364.34|362.26|0
1646217710000|2022-03-02 10:41:50|366.03|363.95|366.46|364.38|366.46|364.38|366.03|363.95|0
1646217720000|2022-03-02 10:42:00|366.67|364.59|366.46|364.38|366.67|364.59|366.24|364.16|0
1646217730000|2022-03-02 10:42:10|366.24|364.16|366.13|364.05|366.24|364.16|366.13|364.05|0
1646217740000|2022-03-02 10:42:20|366.46|364.38|365.71|363.63|366.46|364.38|365.71|363.63|0
1646217750000|2022-03-02 10:42:30|365.82|363.74|366.03|363.95|366.13|364.05|365.61|363.53|0
1646217760000|2022-03-02 10:42:40|365.82|363.74|365.19|363.11|365.82|363.74|365.08|363|0
1646217770000|2022-03-02 10:42:50|365.5|363.42|365.61|363.53|365.82|363.74|365.5|363.42|0
1646217780000|2022-03-02 10:43:00|365.4|363.32|364.44|362.36|365.4|363.32|364.44|362.36|0
1646217790000|2022-03-02 10:43:10|364.34|362.26|363.17|361.09|364.34|362.26|363.17|361.09|0
1646217800000|2022-03-02 10:43:20|363.49|361.41|362.86|360.78|363.49|361.41|362.86|360.78|0
1646217810000|2022-03-02 10:43:30|362.44|360.36|362.23|360.15|362.44|360.36|362.23|360.15|0
1646217820000|2022-03-02 10:43:40|361.48|359.4|361.06|358.98|361.48|359.4|361.06|358.98|0
1646217830000|2022-03-02 10:43:50|361.48|359.4|361.59|359.51|361.59|359.51|361.17|359.09|0
1646217840000|2022-03-02 10:44:00|361.38|359.3|362.75|360.67|362.75|360.67|361.38|359.3|0
1646217850000|2022-03-02 10:44:10|362.44|360.36|362.65|360.57|362.86|360.78|362.44|360.36|0
1646217860000|2022-03-02 10:44:20|362.86|360.78|362.11|360.03|362.86|360.78|362.11|360.03|0
1646217870000|2022-03-02 10:44:30|362.22|360.14|362.86|360.78|362.86|360.78|362.11|360.03|0
1646217880000|2022-03-02 10:44:40|362.54|360.46|362.65|360.57|363.28|361.2|362.54|360.46|0
1646217890000|2022-03-02 10:44:50|362.75|360.67|363.07|360.99|363.17|361.09|362.75|360.67|0
1646217900000|2022-03-02 10:45:00|362.54|360.46|363.49|361.41|363.49|361.41|362.54|360.46|0
1646217910000|2022-03-02 10:45:10|363.59|361.51|363.8|361.72|363.91|361.83|363.59|361.51|0
1646217920000|2022-03-02 10:45:20|363.28|361.2|362.96|360.88|363.28|361.2|362.86|360.78|0
1646217930000|2022-03-02 10:45:30|363.17|361.09|364.01|361.93|364.01|361.93|363.17|361.09|0
1646217940000|2022-03-02 10:45:40|363.7|361.62|363.8|361.72|364.01|361.93|363.7|361.62|0
1646217950000|2022-03-02 10:45:50|363.59|361.51|363.49|361.41|363.7|361.62|363.49|361.41|0
1646217960000|2022-03-02 10:46:00|363.8|361.72|363.8|361.72|363.8|361.72|363.17|361.09|0
1646217970000|2022-03-02 10:46:10|363.7|361.62|363.7|361.62|363.8|361.72|363.7|361.62|0
1646217980000|2022-03-02 10:46:20|363.49|361.41|364.01|361.93|364.01|361.93|362.85|360.77|0
1646217990000|2022-03-02 10:46:30|363.7|361.62|363.8|361.72|363.8|361.72|363.59|361.51|0
1646218000000|2022-03-02 10:46:40|363.7|361.62|363.7|361.62|363.8|361.72|363.7|361.62|0
1646218010000|2022-03-02 10:46:50|363.38|361.3|363.38|361.3|363.7|361.62|363.38|361.3|0
1646218020000|2022-03-02 10:47:00|363.27|361.19|363.27|361.19|363.38|361.3|363.27|361.19|0
1646218030000|2022-03-02 10:47:10|362.95|360.87|362.95|360.87|363.27|361.19|362.95|360.87|0
1646218040000|2022-03-02 10:47:20|362.53|360.45|362.01|359.93|362.53|360.45|362.01|359.93|0
1646218050000|2022-03-02 10:47:30|361.9|359.82|361.9|359.82|361.9|359.82|361.9|359.82|0
1646218060000|2022-03-02 10:47:40|362.01|359.93|362.32|360.24|362.32|360.24|362.01|359.93|0
1646218070000|2022-03-02 10:47:50|362.11|360.03|362.11|360.03|362.11|360.03|361.9|359.82|0
1646218080000|2022-03-02 10:48:00|361.9|359.82|362.11|360.03|362.53|360.45|361.9|359.82|0
1646218090000|2022-03-02 10:48:10|361.37|359.29|361.05|358.97|361.37|359.29|361.05|358.97|0
1646218100000|2022-03-02 10:48:20|360.53|358.45|360.42|358.34|360.53|358.45|360|357.92|0
1646218110000|2022-03-02 10:48:30|360.32|358.24|360.53|358.45|360.53|358.45|360.32|358.24|0
1646218120000|2022-03-02 10:48:40|360.74|358.66|359.9|357.82|360.74|358.66|359.9|357.82|0
1646218130000|2022-03-02 10:48:50|359.69|357.61|359.69|357.61|359.9|357.82|359.69|357.61|0
1646218140000|2022-03-02 10:49:00|359.58|357.5|360.11|358.03|360.11|358.03|359.58|357.5|0
1646218150000|2022-03-02 10:49:10|359.69|357.61|360.11|358.03|360.42|358.34|359.69|357.61|0
1646218160000|2022-03-02 10:49:20|360|357.92|359.79|357.71|360.21|358.13|359.79|357.71|0
1646218170000|2022-03-02 10:49:30|359.69|357.61|360.11|358.03|360.11|358.03|359.47|357.39|0
1646218180000|2022-03-02 10:49:40|360.21|358.13|359.47|357.39|360.21|358.13|359.47|357.39|0
1646218190000|2022-03-02 10:49:50|359.26|357.18|359.47|357.39|359.47|357.39|359.26|357.18|0
1646218200000|2022-03-02 10:50:00|359.36|357.28|359.47|357.39|359.79|357.71|359.36|357.28|0
1646218210000|2022-03-02 10:50:10|359.36|357.28|358.63|356.55|359.36|357.28|358|355.92|0
1646218220000|2022-03-02 10:50:20|358.21|356.13|358|355.92|358.21|356.13|358|355.92|0
1646218230000|2022-03-02 10:50:30|358.1|356.02|358|355.92|358.52|356.44|358|355.92|0
1646218240000|2022-03-02 10:50:40|357.89|355.81|357.79|355.71|358|355.92|357.79|355.71|0
1646218250000|2022-03-02 10:50:50|357.68|355.6|357.37|355.29|357.79|355.71|357.37|355.29|0
1646218260000|2022-03-02 10:51:00|356.95|354.87|357.05|354.97|357.37|355.29|356.95|354.87|0
1646218270000|2022-03-02 10:51:10|356.53|354.45|356.63|354.55|356.63|354.55|356.32|354.24|0
1646218280000|2022-03-02 10:51:20|356.53|354.45|356|353.92|356.74|354.66|356|353.92|0
1646218290000|2022-03-02 10:51:30|355.9|353.82|355.9|353.82|355.9|353.82|355.79|353.71|0
1646218300000|2022-03-02 10:51:40|356.42|354.34|356.74|354.66|356.74|354.66|356.32|354.24|0
1646218310000|2022-03-02 10:51:50|356.53|354.45|356.21|354.13|356.53|354.45|356.21|354.13|0
1646218320000|2022-03-02 10:52:00|356.11|354.03|356.11|354.03|356.21|354.13|356.11|354.03|0
1646218330000|2022-03-02 10:52:10|355.9|353.82|357.37|355.29|357.37|355.29|355.9|353.82|0
1646218340000|2022-03-02 10:52:20|357.47|355.39|357.16|355.08|357.47|355.39|357.16|355.08|0
1646218350000|2022-03-02 10:52:30|357.26|355.18|357.05|354.97|357.37|355.29|357.05|354.97|0
1646218360000|2022-03-02 10:52:40|356.74|354.66|357.05|354.97|357.05|354.97|356.74|354.66|0
1646218370000|2022-03-02 10:52:50|356.95|354.87|357.79|355.71|357.89|355.81|356.95|354.87|0
1646218380000|2022-03-02 10:53:00|357.37|355.29|357.47|355.39|357.47|355.39|357.37|355.29|0
1646218390000|2022-03-02 10:53:10|357.58|355.5|357.37|355.29|357.79|355.71|357.37|355.29|0
1646218400000|2022-03-02 10:53:20|357.26|355.18|357.37|355.29|357.58|355.5|357.26|355.18|0
1646218410000|2022-03-02 10:53:30|357.47|355.39|356.94|354.86|357.68|355.6|356.94|354.86|0
1646218420000|2022-03-02 10:53:40|356.84|354.76|356.1|354.02|356.84|354.76|356.1|354.02|0
1646218430000|2022-03-02 10:53:50|356.31|354.23|356.94|354.86|357.26|355.18|356.31|354.23|0
1646218440000|2022-03-02 10:54:00|356.62|354.54|356.52|354.44|357.15|355.07|356.52|354.44|0
1646218450000|2022-03-02 10:54:10|356.31|354.23|356.31|354.23|356.52|354.44|356.31|354.23|0
1646218460000|2022-03-02 10:54:20|356.52|354.44|356.73|354.65|356.73|354.65|356.31|354.23|0
1646218470000|2022-03-02 10:54:30|356.52|354.44|356.41|354.33|356.52|354.44|356.31|354.23|0
1646218480000|2022-03-02 10:54:40|356.31|354.23|356.52|354.44|356.52|354.44|356.31|354.23|0
1646218490000|2022-03-02 10:54:50|356.94|354.86|357.46|355.38|357.46|355.38|356.94|354.86|0
1646218500000|2022-03-02 10:55:00|357.36|355.28|358.09|356.01|358.09|356.01|357.36|355.28|0
1646218510000|2022-03-02 10:55:10|358.3|356.22|359.14|357.06|359.14|357.06|358.3|356.22|0
1646218520000|2022-03-02 10:55:20|358.93|356.85|360.2|358.12|360.2|358.12|358.93|356.85|0
1646218530000|2022-03-02 10:55:30|360.31|358.23|359.78|357.7|360.31|358.23|359.78|357.7|0
1646218540000|2022-03-02 10:55:40|359.99|357.91|359.88|357.8|360.2|358.12|359.88|357.8|0
1646218550000|2022-03-02 10:55:50|359.77|357.69|359.46|357.38|359.77|357.69|359.46|357.38|0
1646218560000|2022-03-02 10:56:00|359.67|357.59|359.25|357.17|360.31|358.23|359.25|357.17|0
1646218570000|2022-03-02 10:56:10|359.14|357.06|358.93|356.85|359.67|357.59|358.93|356.85|0
1646218580000|2022-03-02 10:56:20|359.04|356.96|359.14|357.06|359.46|357.38|359.04|356.96|0
1646218590000|2022-03-02 10:56:30|359.25|357.17|359.04|356.96|359.46|357.38|359.04|356.96|0
1646218600000|2022-03-02 10:56:40|358.3|356.22|357.99|355.91|358.3|356.22|357.99|355.91|0
1646218610000|2022-03-02 10:56:50|357.78|355.7|358.09|356.01|358.09|356.01|357.78|355.7|0
1646218620000|2022-03-02 10:57:00|358.3|356.22|358.62|356.54|358.62|356.54|358.3|356.22|0
1646218630000|2022-03-02 10:57:10|359.04|356.96|358.3|356.22|359.04|356.96|358.3|356.22|0
1646218640000|2022-03-02 10:57:20|357.57|355.49|358.41|356.33|358.41|356.33|357.57|355.49|0
1646218650000|2022-03-02 10:57:30|358.62|356.54|358.09|356.01|358.62|356.54|358.09|356.01|0
1646218660000|2022-03-02 10:57:40|358.3|356.22|357.99|355.91|358.3|356.22|357.99|355.91|0
1646218670000|2022-03-02 10:57:50|358.2|356.12|358.2|356.12|358.2|356.12|358.09|356.01|0
1646218680000|2022-03-02 10:58:00|358.09|356.01|358.72|356.64|358.72|356.64|358.09|356.01|0
1646218690000|2022-03-02 10:58:10|358.51|356.43|358.72|356.64|358.72|356.64|358.3|356.22|0
1646218700000|2022-03-02 10:58:20|358.93|356.85|358.72|356.64|358.93|356.85|358.72|356.64|0
1646218710000|2022-03-02 10:58:30|358.41|356.33|358.41|356.33|358.41|356.33|357.99|355.91|0
1646218720000|2022-03-02 10:58:40|358.09|356.01|359.56|357.48|359.56|357.48|357.99|355.91|0
1646218730000|2022-03-02 10:58:50|358.83|356.75|358.3|356.22|358.83|356.75|358.09|356.01|0
1646218740000|2022-03-02 10:59:00|358.09|356.01|357.56|355.48|358.2|356.12|357.56|355.48|0
1646218750000|2022-03-02 10:59:10|357.67|355.59|358.09|356.01|358.09|356.01|357.67|355.59|0
1646218760000|2022-03-02 10:59:20|358.83|356.75|358.4|356.32|358.93|356.85|358.3|356.22|0
1646218770000|2022-03-02 10:59:30|359.04|356.96|359.77|357.69|359.77|357.69|358.51|356.43|0
1646218780000|2022-03-02 10:59:40|359.88|357.8|360.3|358.22|360.3|358.22|359.67|357.59|0
1646218790000|2022-03-02 10:59:50|360.4|358.32|359.88|357.8|360.4|358.32|359.88|357.8|0
1646218800000|2022-03-02 11:00:00|359.77|357.69|360.51|358.43|360.51|358.43|359.56|357.48|0
1646218810000|2022-03-02 11:00:10|360.3|358.22|358.4|356.32|360.51|358.43|358.4|356.32|0
1646218820000|2022-03-02 11:00:20|359.98|357.9|359.88|357.8|361.45|359.37|359.88|357.8|0
1646218830000|2022-03-02 11:00:30|359.77|357.69|358.82|356.74|359.77|357.69|358.82|356.74|0
1646218840000|2022-03-02 11:00:40|358.92|356.84|359.13|357.05|359.77|357.69|358.92|356.84|0
1646218850000|2022-03-02 11:00:50|359.66|357.58|359.77|357.69|359.77|357.69|359.55|357.47|0
1646218860000|2022-03-02 11:01:00|359.98|357.9|359.45|357.37|359.98|357.9|359.45|357.37|0
1646218870000|2022-03-02 11:01:10|359.77|357.69|359.24|357.16|359.77|357.69|358.92|356.84|0
1646218880000|2022-03-02 11:01:20|359.98|357.9|359.13|357.05|359.98|357.9|359.13|357.05|0
1646218890000|2022-03-02 11:01:30|359.45|357.37|359.55|357.47|359.76|357.68|359.45|357.37|0
1646218900000|2022-03-02 11:01:40|359.76|357.68|359.45|357.37|359.97|357.89|359.45|357.37|0
1646218910000|2022-03-02 11:01:50|359.66|357.58|359.45|357.37|359.76|357.68|359.45|357.37|0
1646218920000|2022-03-02 11:02:00|359.55|357.47|359.34|357.26|359.55|357.47|359.34|357.26|0
1646218930000|2022-03-02 11:02:10|359.03|356.95|358.92|356.84|359.03|356.95|358.82|356.74|0
1646218940000|2022-03-02 11:02:20|359.03|356.95|360.71|358.63|360.71|358.63|358.82|356.74|0
1646218950000|2022-03-02 11:02:30|360.39|358.31|359.45|357.37|360.39|358.31|359.45|357.37|0
1646218960000|2022-03-02 11:02:40|359.34|357.26|359.13|357.05|359.34|357.26|359.13|357.05|0
1646218970000|2022-03-02 11:02:50|359.45|357.37|358.5|356.42|359.45|357.37|358.5|356.42|0
1646218980000|2022-03-02 11:03:00|358.4|356.32|358.92|356.84|358.92|356.84|358.4|356.32|0
1646218990000|2022-03-02 11:03:10|359.24|357.16|359.13|357.05|359.34|357.26|359.13|357.05|0
1646219000000|2022-03-02 11:03:20|358.92|356.84|359.24|357.16|359.24|357.16|358.92|356.84|0
1646219010000|2022-03-02 11:03:30|359.34|357.26|359.34|357.26|359.34|357.26|359.13|357.05|0
1646219020000|2022-03-02 11:03:40|359.45|357.37|360.29|358.21|360.29|358.21|359.45|357.37|0
1646219030000|2022-03-02 11:03:50|360.39|358.31|360.39|358.31|360.39|358.31|360.29|358.21|0
1646219040000|2022-03-02 11:04:00|359.97|357.89|359.97|357.89|359.97|357.89|359.97|357.89|0
1646219050000|2022-03-02 11:04:10|360.08|358|360.39|358.31|360.39|358.31|360.08|358|0
1646219060000|2022-03-02 11:04:20|360.29|358.21|359.97|357.89|360.29|358.21|359.97|357.89|0
1646219070000|2022-03-02 11:04:30|359.76|357.68|360.08|358|360.08|358|359.76|357.68|0
1646219080000|2022-03-02 11:04:40|359.76|357.68|359.13|357.05|359.87|357.79|359.13|357.05|0
1646219090000|2022-03-02 11:04:50|358.5|356.42|358.08|356|358.61|356.53|358.08|356|0
1646219100000|2022-03-02 11:05:00|357.97|355.89|358.71|356.63|358.71|356.63|357.97|355.89|0
1646219110000|2022-03-02 11:05:10|358.39|356.31|358.49|356.41|358.6|356.52|358.39|356.31|0
1646219120000|2022-03-02 11:05:20|358.18|356.1|359.02|356.94|359.02|356.94|358.18|356.1|0
1646219130000|2022-03-02 11:05:30|359.55|357.47|359.76|357.68|359.76|357.68|359.55|357.47|0
1646219140000|2022-03-02 11:05:40|359.45|357.37|359.55|357.47|360.08|358|359.45|357.37|0
1646219150000|2022-03-02 11:05:50|359.12|357.04|359.76|357.68|359.76|357.68|359.12|357.04|0
1646219160000|2022-03-02 11:06:00|359.34|357.26|359.02|356.94|359.34|357.26|358.91|356.83|0
1646219170000|2022-03-02 11:06:10|359.33|357.25|358.49|356.41|359.33|357.25|358.49|356.41|0
1646219180000|2022-03-02 11:06:20|358.81|356.73|358.28|356.2|358.81|356.73|358.28|356.2|0
1646219190000|2022-03-02 11:06:30|358.18|356.1|357.44|355.36|358.18|356.1|357.44|355.36|0
1646219200000|2022-03-02 11:06:40|357.34|355.26|355.76|353.68|357.34|355.26|355.76|353.68|0
1646219210000|2022-03-02 11:06:50|355.87|353.79|356.29|354.21|356.6|354.52|355.87|353.79|0
1646219220000|2022-03-02 11:07:00|356.5|354.42|356.81|354.73|356.81|354.73|356.39|354.31|0
1646219230000|2022-03-02 11:07:10|357.02|354.94|357.65|355.57|357.65|355.57|357.02|354.94|0
1646219240000|2022-03-02 11:07:20|358.18|356.1|358.49|356.41|358.49|356.41|358.18|356.1|0
1646219250000|2022-03-02 11:07:30|359.33|357.25|359.33|357.25|359.33|357.25|359.02|356.94|0
1646219260000|2022-03-02 11:07:40|359.44|357.36|359.54|357.46|359.54|357.46|359.44|357.36|0
1646219270000|2022-03-02 11:07:50|359.75|357.67|360.38|358.3|360.38|358.3|359.75|357.67|0
1646219280000|2022-03-02 11:08:00|360.28|358.2|360.7|358.62|360.7|358.62|359.96|357.88|0
1646219290000|2022-03-02 11:08:10|361.44|359.36|360.91|358.83|361.44|359.36|360.91|358.83|0
1646219300000|2022-03-02 11:08:20|361.02|358.94|361.23|359.15|361.23|359.15|361.02|358.94|0
1646219310000|2022-03-02 11:08:30|361.44|359.36|361.02|358.94|361.44|359.36|361.02|358.94|0
1646219320000|2022-03-02 11:08:40|361.13|359.05|360.91|358.83|361.13|359.05|360.91|358.83|0
1646219330000|2022-03-02 11:08:50|360.8|358.72|360.7|358.62|360.91|358.83|360.7|358.62|0
1646219340000|2022-03-02 11:09:00|360.38|358.3|360.8|358.72|361.34|359.26|360.38|358.3|0
1646219350000|2022-03-02 11:09:10|360.49|358.41|360.17|358.09|360.49|358.41|360.17|358.09|0
1646219360000|2022-03-02 11:09:20|359.65|357.57|360.38|358.3|360.38|358.3|359.65|357.57|0
1646219370000|2022-03-02 11:09:30|360.59|358.51|360.59|358.51|360.91|358.83|360.38|358.3|0
1646219380000|2022-03-02 11:09:40|360.17|358.09|360.28|358.2|360.28|358.2|359.96|357.88|0
1646219390000|2022-03-02 11:09:50|359.96|357.88|360.07|357.99|360.17|358.09|359.96|357.88|0
1646219400000|2022-03-02 11:10:00|360.59|358.51|359.96|357.88|360.59|358.51|359.96|357.88|0
1646219410000|2022-03-02 11:10:10|359.86|357.78|360.38|358.3|360.38|358.3|359.86|357.78|0
1646219420000|2022-03-02 11:10:20|360.59|358.51|360.38|358.3|360.91|358.83|360.38|358.3|0
1646219430000|2022-03-02 11:10:30|360.59|358.51|360.59|358.51|360.59|358.51|360.59|358.51|0
1646219440000|2022-03-02 11:10:40|360.38|358.3|361.12|359.04|361.12|359.04|360.38|358.3|0
1646219450000|2022-03-02 11:10:50|360.8|358.72|360.59|358.51|361.22|359.14|360.59|358.51|0
1646219460000|2022-03-02 11:11:00|360.38|358.3|360.38|358.3|360.8|358.72|360.38|358.3|0
1646219470000|2022-03-02 11:11:10|360.49|358.41|359.43|357.35|360.8|358.72|359.43|357.35|0
1646219480000|2022-03-02 11:11:20|359.54|357.46|359.65|357.57|359.96|357.88|359.54|357.46|0
1646219490000|2022-03-02 11:11:30|359.96|357.88|359.54|357.46|359.96|357.88|359.54|357.46|0
1646219500000|2022-03-02 11:11:40|360.17|358.09|360.17|358.09|360.17|358.09|359.96|357.88|0
1646219510000|2022-03-02 11:11:50|360.38|358.3|359.85|357.77|360.38|358.3|359.85|357.77|0
1646219520000|2022-03-02 11:12:00|359.96|357.88|360.17|358.09|360.17|358.09|359.96|357.88|0
1646219530000|2022-03-02 11:12:10|360.38|358.3|360.8|358.72|360.8|358.72|360.38|358.3|0
1646219540000|2022-03-02 11:12:20|360.59|358.51|361.96|359.88|361.96|359.88|360.59|358.51|0
1646219550000|2022-03-02 11:12:30|361.85|359.77|362.38|360.3|362.38|360.3|361.85|359.77|0
1646219560000|2022-03-02 11:12:40|362.17|360.09|362.59|360.51|362.59|360.51|362.17|360.09|0
1646219570000|2022-03-02 11:12:50|362.7|360.62|362.81|360.73|362.81|360.73|362.48|360.4|0
1646219580000|2022-03-02 11:13:00|362.91|360.83|362.59|360.51|363.02|360.94|362.59|360.51|0
1646219590000|2022-03-02 11:13:10|362.38|360.3|362.27|360.19|362.38|360.3|362.27|360.19|0
1646219600000|2022-03-02 11:13:20|362.17|360.09|362.06|359.98|362.59|360.51|362.06|359.98|0
1646219610000|2022-03-02 11:13:30|362.27|360.19|362.91|360.83|362.91|360.83|362.27|360.19|0
1646219620000|2022-03-02 11:13:40|362.59|360.51|362.59|360.51|363.12|361.04|362.59|360.51|0
1646219630000|2022-03-02 11:13:50|362.9|360.82|363.01|360.93|363.12|361.04|362.9|360.82|0
1646219640000|2022-03-02 11:14:00|363.33|361.25|363.54|361.46|363.75|361.67|363.33|361.25|0
1646219650000|2022-03-02 11:14:10|363.23|361.15|363.54|361.46|363.54|361.46|363.23|361.15|0
1646219660000|2022-03-02 11:14:20|363.75|361.67|363.65|361.57|363.86|361.78|363.65|361.57|0
1646219670000|2022-03-02 11:14:30|363.44|361.36|362.27|360.19|363.44|361.36|362.27|360.19|0
1646219680000|2022-03-02 11:14:40|362.06|359.98|361.75|359.67|362.17|360.09|361.75|359.67|0
1646219690000|2022-03-02 11:14:50|361.85|359.77|361.85|359.77|361.85|359.77|361.85|359.77|0
1646219700000|2022-03-02 11:15:00|362.17|360.09|361.96|359.88|362.17|360.09|361.75|359.67|0
1646219710000|2022-03-02 11:15:10|362.06|359.98|361.53|359.45|362.06|359.98|361.53|359.45|0
1646219720000|2022-03-02 11:15:20|361.32|359.24|360.16|358.08|361.32|359.24|360.16|358.08|0
1646219730000|2022-03-02 11:15:30|359.95|357.87|360.79|358.71|360.79|358.71|359.95|357.87|0
1646219740000|2022-03-02 11:15:40|361|358.92|361.21|359.13|361.21|359.13|361|358.92|0
1646219750000|2022-03-02 11:15:50|360.9|358.82|360.06|357.98|360.9|358.82|360.06|357.98|0
1646219760000|2022-03-02 11:16:00|359.53|357.45|359.32|357.24|359.95|357.87|359.32|357.24|0
1646219770000|2022-03-02 11:16:10|359.85|357.77|359.95|357.87|359.95|357.87|359.85|357.77|0
1646219780000|2022-03-02 11:16:20|359.53|357.45|359.11|357.03|359.53|357.45|359.11|357.03|0
1646219790000|2022-03-02 11:16:30|359.64|357.56|359.74|357.66|359.85|357.77|359.64|357.56|0
1646219800000|2022-03-02 11:16:40|359.64|357.56|359.21|357.13|359.64|357.56|359.21|357.13|0
1646219810000|2022-03-02 11:16:50|359.42|357.34|359.42|357.34|359.42|357.34|359.42|357.34|0
1646219820000|2022-03-02 11:17:00|359.74|357.66|359.53|357.45|359.74|357.66|359.42|357.34|0
1646219830000|2022-03-02 11:17:10|359.42|357.34|359.52|357.44|359.52|357.44|359.1|357.02|0
1646219840000|2022-03-02 11:17:20|359.95|357.87|358.89|356.81|359.95|357.87|358.89|356.81|0
1646219850000|2022-03-02 11:17:30|358.79|356.71|358.47|356.39|358.79|356.71|358.47|356.39|0
1646219860000|2022-03-02 11:17:40|358.58|356.5|358.79|356.71|358.79|356.71|358.47|356.39|0
1646219870000|2022-03-02 11:17:50|358.68|356.6|358.89|356.81|358.89|356.81|358.68|356.6|0
1646219880000|2022-03-02 11:18:00|358.79|356.71|357.95|355.87|358.79|356.71|357.95|355.87|0
1646219890000|2022-03-02 11:18:10|358.05|355.97|358.05|355.97|358.05|355.97|357.84|355.76|0
1646219900000|2022-03-02 11:18:20|358.16|356.08|358.05|355.97|358.26|356.18|358.05|355.97|0
1646219910000|2022-03-02 11:18:30|358.16|356.08|358.37|356.29|358.37|356.29|358.16|356.08|0
1646219920000|2022-03-02 11:18:40|358.68|356.6|358.37|356.29|358.79|356.71|358.37|356.29|0
1646219930000|2022-03-02 11:18:50|358.58|356.5|358.37|356.29|358.68|356.6|358.37|356.29|0
1646219940000|2022-03-02 11:19:00|358.26|356.18|357.84|355.76|358.26|356.18|357.84|355.76|0
1646219950000|2022-03-02 11:19:10|358.05|355.97|357.74|355.66|358.05|355.97|357.74|355.66|0
1646219960000|2022-03-02 11:19:20|357.63|355.55|358.26|356.18|358.26|356.18|357.63|355.55|0
1646219970000|2022-03-02 11:19:30|358.16|356.08|357.84|355.76|358.16|356.08|357.84|355.76|0
1646219980000|2022-03-02 11:19:40|357.74|355.66|358.68|356.6|358.68|356.6|357.74|355.66|0
1646219990000|2022-03-02 11:19:50|358.79|356.71|358.89|356.81|358.89|356.81|358.79|356.71|0
1646220000000|2022-03-02 11:20:00|359|356.92|359|356.92|359.1|357.02|358.79|356.71|0
1646220010000|2022-03-02 11:20:10|359.1|357.02|358.89|356.81|359.31|357.23|358.89|356.81|0
1646220020000|2022-03-02 11:20:20|358.68|356.6|358.68|356.6|358.89|356.81|358.68|356.6|0
1646220030000|2022-03-02 11:20:30|358.26|356.18|359.1|357.02|359.1|357.02|358.26|356.18|0
1646220040000|2022-03-02 11:20:40|359|356.92|358.89|356.81|359.1|357.02|358.89|356.81|0
1646220050000|2022-03-02 11:20:50|358.68|356.6|358.68|356.6|358.89|356.81|358.68|356.6|0
1646220060000|2022-03-02 11:21:00|358.89|356.81|358.68|356.6|358.89|356.81|358.68|356.6|0
1646220070000|2022-03-02 11:21:10|358.15|356.07|357.52|355.44|358.15|356.07|357.52|355.44|0
1646220080000|2022-03-02 11:21:20|357.94|355.86|358.04|355.96|358.04|355.96|357.94|355.86|0
1646220090000|2022-03-02 11:21:30|357.83|355.75|358.04|355.96|358.04|355.96|357.83|355.75|0
1646220100000|2022-03-02 11:21:40|358.25|356.17|358.67|356.59|358.67|356.59|358.25|356.17|0
1646220110000|2022-03-02 11:21:50|358.89|356.81|358.67|356.59|358.89|356.81|358.46|356.38|0
1646220120000|2022-03-02 11:22:00|358.46|356.38|358.88|356.8|358.88|356.8|358.46|356.38|0
1646220130000|2022-03-02 11:22:10|358.99|356.91|358.88|356.8|358.99|356.91|358.67|356.59|0
1646220140000|2022-03-02 11:22:20|358.99|356.91|359.2|357.12|359.2|357.12|358.99|356.91|0
1646220150000|2022-03-02 11:22:30|358.88|356.8|358.67|356.59|359.09|357.01|358.67|356.59|0
1646220160000|2022-03-02 11:22:40|358.57|356.49|358.46|356.38|358.57|356.49|358.46|356.38|0
1646220170000|2022-03-02 11:22:50|358.57|356.49|358.46|356.38|358.57|356.49|358.25|356.17|0
1646220180000|2022-03-02 11:23:00|358.57|356.49|359.41|357.33|359.41|357.33|358.57|356.49|0
1646220190000|2022-03-02 11:23:10|359.2|357.12|359.3|357.22|359.3|357.22|358.88|356.8|0
1646220200000|2022-03-02 11:23:20|359.41|357.33|358.78|356.7|359.41|357.33|358.78|356.7|0
1646220210000|2022-03-02 11:23:30|358.67|356.59|358.46|356.38|358.67|356.59|358.46|356.38|0
1646220220000|2022-03-02 11:23:40|358.25|356.17|358.67|356.59|358.67|356.59|358.25|356.17|0
1646220230000|2022-03-02 11:23:50|358.78|356.7|358.88|356.8|359.09|357.01|358.78|356.7|0
1646220240000|2022-03-02 11:24:00|358.78|356.7|358.67|356.59|358.78|356.7|358.67|356.59|0
1646220250000|2022-03-02 11:24:10|358.88|356.8|359.09|357.01|359.09|357.01|358.88|356.8|0
1646220260000|2022-03-02 11:24:20|359.2|357.12|358.88|356.8|359.2|357.12|358.46|356.38|0
1646220270000|2022-03-02 11:24:30|358.25|356.17|358.67|356.59|358.67|356.59|358.25|356.17|0
1646220280000|2022-03-02 11:24:40|358.99|356.91|358.88|356.8|359.2|357.12|358.88|356.8|0
1646220290000|2022-03-02 11:24:50|359.2|357.12|359.72|357.64|359.93|357.85|359.2|357.12|0
1646220300000|2022-03-02 11:25:00|359.93|357.85|358.99|356.91|359.93|357.85|358.99|356.91|0
1646220310000|2022-03-02 11:25:10|359.51|357.43|360.04|357.96|360.04|357.96|359.51|357.43|0
1646220320000|2022-03-02 11:25:20|360.25|358.17|360.35|358.27|360.35|358.27|360.14|358.06|0
1646220330000|2022-03-02 11:25:30|360.46|358.38|361.83|359.75|361.83|359.75|360.46|358.38|0
1646220340000|2022-03-02 11:25:40|362.36|360.28|362.67|360.59|362.67|360.59|362.36|360.28|0
1646220350000|2022-03-02 11:25:50|362.36|360.28|362.99|360.91|362.99|360.91|362.36|360.28|0
1646220360000|2022-03-02 11:26:00|363.52|361.44|362.88|360.8|363.52|361.44|362.88|360.8|0
1646220370000|2022-03-02 11:26:10|362.67|360.59|362.78|360.7|363.2|361.12|362.67|360.59|0
1646220380000|2022-03-02 11:26:20|362.57|360.49|363.09|361.01|363.09|361.01|362.57|360.49|0
1646220390000|2022-03-02 11:26:30|363.2|361.12|363.52|361.44|363.52|361.44|363.2|361.12|0
1646220400000|2022-03-02 11:26:40|363.73|361.65|363.09|361.01|363.73|361.65|363.09|361.01|0
1646220410000|2022-03-02 11:26:50|362.99|360.91|362.25|360.17|362.99|360.91|362.25|360.17|0
1646220420000|2022-03-02 11:27:00|362.46|360.38|362.78|360.7|362.78|360.7|362.46|360.38|0
1646220430000|2022-03-02 11:27:10|363.09|361.01|362.25|360.17|363.09|361.01|362.25|360.17|0
1646220440000|2022-03-02 11:27:20|362.46|360.38|362.25|360.17|362.46|360.38|362.25|360.17|0
1646220450000|2022-03-02 11:27:30|362.04|359.96|362.15|360.07|362.15|360.07|362.04|359.96|0
1646220460000|2022-03-02 11:27:40|362.36|360.28|363.09|361.01|363.09|361.01|362.36|360.28|0
1646220470000|2022-03-02 11:27:50|363.41|361.33|363.3|361.22|363.41|361.33|363.2|361.12|0
1646220480000|2022-03-02 11:28:00|363.09|361.01|363.51|361.43|363.51|361.43|363.09|361.01|0
1646220490000|2022-03-02 11:28:10|363.3|361.22|363.51|361.43|363.51|361.43|363.3|361.22|0
1646220500000|2022-03-02 11:28:20|363.41|361.33|364.15|362.07|364.15|362.07|363.41|361.33|0
1646220510000|2022-03-02 11:28:30|364.36|362.28|362.67|360.59|364.78|362.7|362.67|360.59|0
1646220520000|2022-03-02 11:28:40|361.93|359.85|363.3|361.22|363.3|361.22|361.93|359.85|0
1646220530000|2022-03-02 11:28:50|362.88|360.8|362.67|360.59|363.2|361.12|362.57|360.49|0
1646220540000|2022-03-02 11:29:00|362.99|360.91|362.45|360.37|363.2|361.12|362.45|360.37|0
1646220550000|2022-03-02 11:29:10|362.03|359.95|362.56|360.48|362.56|360.48|362.03|359.95|0
1646220560000|2022-03-02 11:29:20|362.14|360.06|363.2|361.12|363.2|361.12|362.14|360.06|0
1646220570000|2022-03-02 11:29:30|363.62|361.54|365.63|363.55|365.63|363.55|363.62|361.54|0
1646220580000|2022-03-02 11:29:40|365.95|363.87|365.63|363.55|365.95|363.87|365.52|363.44|0
1646220590000|2022-03-02 11:29:50|366.05|363.97|365.31|363.23|366.16|364.08|365.31|363.23|0
1646220600000|2022-03-02 11:30:00|366.37|364.29|365.62|363.54|366.37|364.29|365.62|363.54|0
1646220610000|2022-03-02 11:30:10|364.89|362.81|364.68|362.6|364.89|362.81|364.68|362.6|0
1646220620000|2022-03-02 11:30:20|363.83|361.75|364.46|362.38|364.46|362.38|363.83|361.75|0
1646220630000|2022-03-02 11:30:30|364.25|362.17|364.57|362.49|364.89|362.81|363.41|361.33|0
1646220640000|2022-03-02 11:30:40|365.95|363.87|365.95|363.87|366.16|364.08|365.95|363.87|0
1646220650000|2022-03-02 11:30:50|366.05|363.97|366.05|363.97|366.16|364.08|365.95|363.87|0
1646220660000|2022-03-02 11:31:00|366.26|364.18|366.47|364.39|366.58|364.5|366.16|364.08|0
1646220670000|2022-03-02 11:31:10|367.64|365.56|367.64|365.56|367.85|365.77|367|364.92|0
1646220680000|2022-03-02 11:31:20|367.74|365.66|367.43|365.35|367.85|365.77|367.43|365.35|0
1646220690000|2022-03-02 11:31:30|367.64|365.56|367.43|365.35|367.74|365.66|367.43|365.35|0
1646220700000|2022-03-02 11:31:40|366.68|364.6|367.22|365.14|367.22|365.14|366.68|364.6|0
1646220710000|2022-03-02 11:31:50|367.1|365.02|367.21|365.13|367.22|365.14|367.1|365.02|0
1646220720000|2022-03-02 11:32:00|366.37|364.29|366.79|364.71|367.32|365.24|366.37|364.29|0
1646220730000|2022-03-02 11:32:10|366.89|364.81|367.43|365.35|367.43|365.35|366.89|364.81|0
1646220740000|2022-03-02 11:32:20|367.32|365.24|366.58|364.5|367.85|365.77|366.58|364.5|0
1646220750000|2022-03-02 11:32:30|368.91|366.83|368.7|366.62|368.91|366.83|367.95|365.87|0
1646220760000|2022-03-02 11:32:40|369.12|367.04|369.12|367.04|369.12|367.04|368.06|365.98|0
1646220770000|2022-03-02 11:32:50|368.8|366.72|367.53|365.45|368.8|366.72|366.68|364.6|0
1646220780000|2022-03-02 11:33:00|367.31|365.23|368.27|366.19|368.27|366.19|367.1|365.02|0
1646220790000|2022-03-02 11:33:10|368.7|366.62|367.21|365.13|368.7|366.62|367.21|365.13|0
1646220800000|2022-03-02 11:33:20|367.64|365.56|365.94|363.86|367.64|365.56|365.94|363.86|0
1646220810000|2022-03-02 11:33:30|365.31|363.23|364.56|362.48|365.31|363.23|364.56|362.48|0
1646220820000|2022-03-02 11:33:40|364.77|362.69|364.77|362.69|364.98|362.9|364.67|362.59|0
1646220830000|2022-03-02 11:33:50|364.56|362.48|365.62|363.54|365.62|363.54|364.35|362.27|0
1646220840000|2022-03-02 11:34:00|366.04|363.96|367.1|365.02|367.1|365.02|365.94|363.86|0
1646220850000|2022-03-02 11:34:10|365.83|363.75|365.83|363.75|366.04|363.96|365.83|363.75|0
1646220860000|2022-03-02 11:34:20|365.62|363.54|365.62|363.54|365.83|363.75|365.62|363.54|0
1646220870000|2022-03-02 11:34:30|365.94|363.86|366.68|364.6|366.68|364.6|365.3|363.22|0
1646220880000|2022-03-02 11:34:40|366.15|364.07|366.57|364.49|366.57|364.49|366.15|364.07|0
1646220890000|2022-03-02 11:34:50|366.46|364.38|366.68|364.6|367.21|365.13|366.46|364.38|0
1646220900000|2022-03-02 11:35:00|367.1|365.02|367.74|365.66|367.74|365.66|367.1|365.02|0
1646220910000|2022-03-02 11:35:10|367.95|365.87|367.21|365.13|367.95|365.87|367.21|365.13|0
1646220920000|2022-03-02 11:35:20|367.42|365.34|367.21|365.13|367.42|365.34|366.57|364.49|0
1646220930000|2022-03-02 11:35:30|367.31|365.23|367.21|365.13|367.31|365.23|367|364.92|0
1646220940000|2022-03-02 11:35:40|367|364.92|367.21|365.13|367.21|365.13|367|364.92|0
1646220950000|2022-03-02 11:35:50|366.78|364.7|366.25|364.17|366.78|364.7|366.25|364.17|0
1646220960000|2022-03-02 11:36:00|366.04|363.96|366.15|364.07|366.15|364.07|365.94|363.86|0
1646220970000|2022-03-02 11:36:10|367|364.92|367.84|365.76|367.84|365.76|367|364.92|0
1646220980000|2022-03-02 11:36:20|367.95|365.87|368.37|366.29|368.48|366.4|367.95|365.87|0
1646220990000|2022-03-02 11:36:30|368.48|366.4|367.73|365.65|368.48|366.4|367.73|365.65|0
1646221000000|2022-03-02 11:36:40|367.94|365.86|368.16|366.08|368.16|366.08|367.94|365.86|0
1646221010000|2022-03-02 11:36:50|368.27|366.19|367.42|365.34|368.27|366.19|367.42|365.34|0
1646221020000|2022-03-02 11:37:00|367.52|365.44|367.84|365.76|367.84|365.76|367.52|365.44|0
1646221030000|2022-03-02 11:37:10|367.63|365.55|368.05|365.97|368.05|365.97|367.63|365.55|0
1646221040000|2022-03-02 11:37:20|367.84|365.76|368.27|366.19|368.27|366.19|367.84|365.76|0
1646221050000|2022-03-02 11:37:30|368.48|366.4|368.27|366.19|368.48|366.4|368.05|365.97|0
1646221060000|2022-03-02 11:37:40|367.94|365.86|367.52|365.44|367.94|365.86|367.42|365.34|0
1646221070000|2022-03-02 11:37:50|366.67|364.59|367.31|365.23|367.31|365.23|366.67|364.59|0
1646221080000|2022-03-02 11:38:00|367.2|365.12|366.78|364.7|367.2|365.12|366.78|364.7|0
1646221090000|2022-03-02 11:38:10|367.2|365.12|366.67|364.59|367.2|365.12|366.67|364.59|0
1646221100000|2022-03-02 11:38:20|366.57|364.49|365.08|363|366.78|364.7|365.08|363|0
1646221110000|2022-03-02 11:38:30|365.3|363.22|365.3|363.22|365.3|363.22|365.08|363|0
1646221140000|2022-03-02 11:39:00|365.08|363|365.29|363.21|365.3|363.22|365.08|363|0
1646221150000|2022-03-02 11:39:10|365.18|363.1|364.55|362.47|365.18|363.1|364.45|362.37|0
1646221160000|2022-03-02 11:39:20|364.76|362.68|364.66|362.58|364.76|362.68|364.45|362.37|0
1646221170000|2022-03-02 11:39:30|364.45|362.37|364.55|362.47|364.66|362.58|364.45|362.37|0
1646221180000|2022-03-02 11:39:40|364.97|362.89|365.29|363.21|365.29|363.21|364.97|362.89|0
1646221190000|2022-03-02 11:39:50|364.97|362.89|364.66|362.58|364.97|362.89|364.66|362.58|0
1646221200000|2022-03-02 11:40:00|364.97|362.89|364.97|362.89|364.97|362.89|364.97|362.89|0
1646221210000|2022-03-02 11:40:10|365.29|363.21|364.66|362.58|365.29|363.21|364.66|362.58|0
1646221220000|2022-03-02 11:40:20|365.08|363|364.87|362.79|365.18|363.1|364.87|362.79|0
1646221230000|2022-03-02 11:40:30|364.97|362.89|364.97|362.89|365.08|363|364.97|362.89|0
1646221240000|2022-03-02 11:40:40|364.87|362.79|365.08|363|365.08|363|364.87|362.79|0
1646221250000|2022-03-02 11:40:50|365.29|363.21|365.29|363.21|365.29|363.21|365.29|363.21|0
1646221260000|2022-03-02 11:41:00|365.08|363|365.29|363.21|365.29|363.21|365.08|363|0
1646221270000|2022-03-02 11:41:10|365.08|363|365.18|363.1|365.18|363.1|364.97|362.89|0
1646221280000|2022-03-02 11:41:20|364.97|362.89|364.23|362.15|364.97|362.89|364.23|362.15|0
1646221290000|2022-03-02 11:41:30|364.12|362.04|364.76|362.68|364.76|362.68|364.12|362.04|0
1646221300000|2022-03-02 11:41:40|364.44|362.36|364.87|362.79|364.87|362.79|364.44|362.36|0
1646221310000|2022-03-02 11:41:50|364.97|362.89|365.18|363.1|365.18|363.1|364.87|362.79|0
1646221320000|2022-03-02 11:42:00|364.65|362.57|364.44|362.36|364.87|362.79|364.44|362.36|0
1646221330000|2022-03-02 11:42:10|364.02|361.94|364.12|362.04|364.23|362.15|364.02|361.94|0
1646221340000|2022-03-02 11:42:20|363.81|361.73|364.76|362.68|364.76|362.68|363.81|361.73|0
1646221350000|2022-03-02 11:42:30|364.33|362.25|364.65|362.57|364.65|362.57|364.23|362.15|0
1646221360000|2022-03-02 11:42:40|364.33|362.25|364.02|361.94|364.33|362.25|364.02|361.94|0
1646221370000|2022-03-02 11:42:50|364.23|362.15|363.91|361.83|364.23|362.15|363.81|361.73|0
1646221380000|2022-03-02 11:43:00|363.38|361.3|363.6|361.52|363.7|361.62|363.38|361.3|0
1646221390000|2022-03-02 11:43:10|363.27|361.19|363.17|361.09|363.81|361.73|363.17|361.09|0
1646221400000|2022-03-02 11:43:20|363.06|360.98|362.85|360.77|363.17|361.09|362.85|360.77|0
1646221410000|2022-03-02 11:43:30|362.75|360.67|362.75|360.67|363.17|361.09|362.75|360.67|0
1646221420000|2022-03-02 11:43:40|362.54|360.46|362.12|360.04|362.54|360.46|361.9|359.82|0
1646221430000|2022-03-02 11:43:50|361.69|359.61|360.74|358.66|361.69|359.61|360.74|358.66|0
1646221440000|2022-03-02 11:44:00|361.06|358.98|361.69|359.61|361.69|359.61|361.06|358.98|0
1646221450000|2022-03-02 11:44:10|361.9|359.82|362.11|360.03|362.11|360.03|361.9|359.82|0
1646221460000|2022-03-02 11:44:20|362.33|360.25|362.22|360.14|362.33|360.25|361.9|359.82|0
1646221470000|2022-03-02 11:44:30|362.33|360.25|362.64|360.56|362.85|360.77|362.33|360.25|0
1646221480000|2022-03-02 11:44:40|362.54|360.46|362.64|360.56|362.85|360.77|362.43|360.35|0
1646221490000|2022-03-02 11:44:50|362.85|360.77|363.17|361.09|363.27|361.19|362.75|360.67|0
1646221500000|2022-03-02 11:45:00|363.8|361.72|363.59|361.51|363.8|361.72|363.59|361.51|0
1646221510000|2022-03-02 11:45:10|363.9|361.82|363.9|361.82|364.01|361.93|363.9|361.82|0
1646221520000|2022-03-02 11:45:20|363.8|361.72|363.69|361.61|363.9|361.82|363.69|361.61|0
1646221530000|2022-03-02 11:45:30|363.9|361.82|363.8|361.72|363.9|361.82|363.8|361.72|0
1646221540000|2022-03-02 11:45:40|363.69|361.61|363.38|361.3|363.69|361.61|363.38|361.3|0
1646221550000|2022-03-02 11:45:50|363.48|361.4|363.48|361.4|363.48|361.4|363.48|361.4|0
1646221560000|2022-03-02 11:46:00|363.59|361.51|363.48|361.4|363.59|361.51|363.48|361.4|0
1646221570000|2022-03-02 11:46:10|363.8|361.72|363.59|361.51|364.01|361.93|363.59|361.51|0
1646221580000|2022-03-02 11:46:20|363.9|361.82|364.01|361.93|364.01|361.93|363.8|361.72|0
1646221590000|2022-03-02 11:46:30|363.9|361.82|364.43|362.35|364.43|362.35|363.9|361.82|0
1646221600000|2022-03-02 11:46:40|364.01|361.93|363.9|361.82|364.22|362.14|363.9|361.82|0
1646221610000|2022-03-02 11:46:50|364.22|362.14|364.01|361.93|364.22|362.14|364.01|361.93|0
1646221620000|2022-03-02 11:47:00|364.54|362.46|364.43|362.35|364.54|362.46|364.43|362.35|0
1646221630000|2022-03-02 11:47:10|364.32|362.24|364.22|362.14|364.43|362.35|364.22|362.14|0
1646221640000|2022-03-02 11:47:20|364.32|362.24|364.75|362.67|364.75|362.67|364.32|362.24|0
1646221650000|2022-03-02 11:47:30|364.86|362.78|364.86|362.78|364.86|362.78|364.86|362.78|0
1646221660000|2022-03-02 11:47:40|365.07|362.99|363.9|361.82|365.07|362.99|363.9|361.82|0
1646221670000|2022-03-02 11:47:50|364.11|362.03|364.22|362.14|364.22|362.14|364.01|361.93|0
1646221680000|2022-03-02 11:48:00|364.11|362.03|364.11|362.03|364.11|362.03|364.01|361.93|0
1646221690000|2022-03-02 11:48:10|363.9|361.82|363.9|361.82|363.9|361.82|363.9|361.82|0
1646221700000|2022-03-02 11:48:20|364.01|361.93|364.01|361.93|364.11|362.03|364.01|361.93|0
1646221710000|2022-03-02 11:48:30|363.9|361.82|364.32|362.24|364.32|362.24|363.9|361.82|0
1646221720000|2022-03-02 11:48:40|364.22|362.14|364.43|362.35|364.43|362.35|364.22|362.14|0
1646221730000|2022-03-02 11:48:50|363.37|361.29|363.16|361.08|363.37|361.29|362.95|360.87|0
1646221740000|2022-03-02 11:49:00|363.37|361.29|363.37|361.29|363.8|361.72|363.37|361.29|0
1646221750000|2022-03-02 11:49:10|363.47|361.39|363.05|360.97|363.47|361.39|363.05|360.97|0
1646221760000|2022-03-02 11:49:20|362.95|360.87|363.05|360.97|363.16|361.08|362.95|360.87|0
1646221770000|2022-03-02 11:49:30|362.95|360.87|362.95|360.87|363.16|361.08|362.95|360.87|0
1646221780000|2022-03-02 11:49:40|362.84|360.76|362.63|360.55|362.84|360.76|362.53|360.45|0
1646221790000|2022-03-02 11:49:50|362.32|360.24|362.21|360.13|362.32|360.24|361.89|359.81|0
1646221800000|2022-03-02 11:50:00|362.1|360.02|362.95|360.87|362.95|360.87|362.1|360.02|0
1646221810000|2022-03-02 11:50:10|362.84|360.76|362.21|360.13|362.84|360.76|362.21|360.13|0
1646221820000|2022-03-02 11:50:20|362.31|360.23|362.53|360.45|362.53|360.45|362.31|360.23|0
1646221830000|2022-03-02 11:50:30|362.31|360.23|362.1|360.02|362.31|360.23|362.1|360.02|0
1646221840000|2022-03-02 11:50:40|361.99|359.91|361.68|359.6|361.99|359.91|361.57|359.49|0
1646221850000|2022-03-02 11:50:50|361.36|359.28|361.15|359.07|361.36|359.28|361.05|358.97|0
1646221860000|2022-03-02 11:51:00|360.84|358.76|361.68|359.6|361.68|359.6|360.84|358.76|0
1646221870000|2022-03-02 11:51:10|361.47|359.39|361.15|359.07|361.47|359.39|361.15|359.07|0
1646221880000|2022-03-02 11:51:20|361.05|358.97|361.05|358.97|361.05|358.97|360.84|358.76|0
1646221890000|2022-03-02 11:51:30|360.94|358.86|361.26|359.18|361.26|359.18|360.84|358.76|0
1646221900000|2022-03-02 11:51:40|361.36|359.28|361.57|359.49|361.57|359.49|361.36|359.28|0
1646221910000|2022-03-02 11:51:50|361.15|359.07|361.26|359.18|361.26|359.18|360.83|358.75|0
1646221920000|2022-03-02 11:52:00|361.47|359.39|361.78|359.7|361.78|359.7|361.47|359.39|0
1646221930000|2022-03-02 11:52:10|361.68|359.6|361.99|359.91|361.99|359.91|361.47|359.39|0
1646221940000|2022-03-02 11:52:20|362.1|360.02|361.99|359.91|362.31|360.23|361.99|359.91|0
1646221950000|2022-03-02 11:52:30|361.78|359.7|361.78|359.7|361.99|359.91|361.78|359.7|0
1646221960000|2022-03-02 11:52:40|361.89|359.81|361.99|359.91|361.99|359.91|361.57|359.49|0
1646221970000|2022-03-02 11:52:50|362.1|360.02|361.89|359.81|362.2|360.12|361.89|359.81|0
1646221980000|2022-03-02 11:53:00|361.78|359.7|361.25|359.17|361.78|359.7|361.25|359.17|0
1646221990000|2022-03-02 11:53:10|361.04|358.96|360.72|358.64|361.04|358.96|360.72|358.64|0
1646222000000|2022-03-02 11:53:20|360.62|358.54|361.14|359.06|361.14|359.06|360.62|358.54|0
1646222010000|2022-03-02 11:53:30|360.93|358.85|360.83|358.75|361.14|359.06|360.83|358.75|0
1646222020000|2022-03-02 11:53:40|361.14|359.06|361.25|359.17|361.25|359.17|361.14|359.06|0
1646222030000|2022-03-02 11:53:50|361.57|359.49|361.67|359.59|361.68|359.6|361.25|359.17|0
1646222040000|2022-03-02 11:54:00|361.56|359.48|361.56|359.48|361.56|359.48|361.56|359.48|0
1646222050000|2022-03-02 11:54:10|361.78|359.7|361.56|359.48|361.78|359.7|361.56|359.48|0
1646222060000|2022-03-02 11:54:20|362.1|360.02|362.31|360.23|362.31|360.23|362.1|360.02|0
1646222070000|2022-03-02 11:54:30|362.73|360.65|364|361.92|364.21|362.13|362.73|360.65|0
1646222080000|2022-03-02 11:54:40|363.57|361.49|363.25|361.17|363.79|361.71|363.25|361.17|0
1646222090000|2022-03-02 11:54:50|363.46|361.38|363.25|361.17|363.68|361.6|363.25|361.17|0
1646222100000|2022-03-02 11:55:00|363.36|361.28|363.68|361.6|363.68|361.6|363.36|361.28|0
1646222110000|2022-03-02 11:55:10|363.46|361.38|363.36|361.28|363.78|361.7|363.36|361.28|0
1646222120000|2022-03-02 11:55:20|363.57|361.49|363.46|361.38|363.57|361.49|363.46|361.38|0
1646222130000|2022-03-02 11:55:30|363.57|361.49|364.21|362.13|364.21|362.13|363.57|361.49|0
1646222140000|2022-03-02 11:55:40|364.42|362.34|364.42|362.34|364.42|362.34|364.42|362.34|0
1646222150000|2022-03-02 11:55:50|364.21|362.13|364.21|362.13|364.52|362.44|364.21|362.13|0
1646222160000|2022-03-02 11:56:00|363.99|361.91|364.42|362.34|364.42|362.34|363.88|361.8|0
1646222170000|2022-03-02 11:56:10|364.31|362.23|364.31|362.23|364.42|362.34|364.31|362.23|0
1646222180000|2022-03-02 11:56:20|364.42|362.34|363.99|361.91|364.42|362.34|363.99|361.91|0
1646222190000|2022-03-02 11:56:30|363.88|361.8|364.31|362.23|364.31|362.23|363.88|361.8|0
1646222200000|2022-03-02 11:56:40|364.21|362.13|364.2|362.12|364.42|362.34|364.2|362.12|0
1646222210000|2022-03-02 11:56:50|363.99|361.91|363.99|361.91|363.99|361.91|363.99|361.91|0
1646222220000|2022-03-02 11:57:00|363.88|361.8|364.31|362.23|364.31|362.23|363.88|361.8|0
1646222230000|2022-03-02 11:57:10|364.09|362.01|364.2|362.12|364.42|362.34|364.09|362.01|0
1646222240000|2022-03-02 11:57:20|364.31|362.23|363.99|361.91|364.42|362.34|363.78|361.7|0
1646222250000|2022-03-02 11:57:30|364.2|362.12|364.2|362.12|364.2|362.12|363.99|361.91|0
1646222260000|2022-03-02 11:57:40|363.99|361.91|363.04|360.96|363.99|361.91|362.82|360.74|0
1646222270000|2022-03-02 11:57:50|363.15|361.07|363.36|361.28|363.36|361.28|363.04|360.96|0
1646222280000|2022-03-02 11:58:00|363.57|361.49|363.67|361.59|363.67|361.59|363.36|361.28|0
1646222290000|2022-03-02 11:58:10|363.99|361.91|363.57|361.49|363.99|361.91|363.36|361.28|0
1646222300000|2022-03-02 11:58:20|363.99|361.91|363.99|361.91|363.99|361.91|363.78|361.7|0
1646222310000|2022-03-02 11:58:30|363.88|361.8|363.99|361.91|363.99|361.91|363.88|361.8|0
1646222320000|2022-03-02 11:58:40|363.88|361.8|363.67|361.59|363.88|361.8|363.67|361.59|0
1646222330000|2022-03-02 11:58:50|363.88|361.8|364.2|362.12|364.2|362.12|363.78|361.7|0
1646222340000|2022-03-02 11:59:00|364.41|362.33|364.2|362.12|364.41|362.33|364.2|362.12|0
1646222350000|2022-03-02 11:59:10|363.67|361.59|363.57|361.49|363.88|361.8|363.57|361.49|0
1646222360000|2022-03-02 11:59:20|363.78|361.7|364.09|362.01|364.2|362.12|363.78|361.7|0
1646222370000|2022-03-02 11:59:30|363.99|361.91|363.99|361.91|364.09|362.01|363.99|361.91|0
1646222380000|2022-03-02 11:59:40|363.78|361.7|363.67|361.59|363.78|361.7|363.67|361.59|0
1646222390000|2022-03-02 11:59:50|363.24|361.16|363.24|361.16|363.35|361.27|363.14|361.06|0
1646222400000|2022-03-02 12:00:00|363.56|361.48|364.83|362.75|364.83|362.75|363.56|361.48|0
1646222410000|2022-03-02 12:00:10|364.72|362.64|363.78|361.7|364.72|362.64|363.78|361.7|0
1646222420000|2022-03-02 12:00:20|362.82|360.74|362.82|360.74|363.03|360.95|362.51|360.43|0
1646222430000|2022-03-02 12:00:30|362.93|360.85|362.3|360.22|362.93|360.85|362.19|360.11|0
1646222440000|2022-03-02 12:00:40|362.93|360.85|361.87|359.79|362.93|360.85|361.87|359.79|0
1646222450000|2022-03-02 12:00:50|361.97|359.89|362.19|360.11|362.3|360.22|361.87|359.79|0
1646222460000|2022-03-02 12:01:00|362.3|360.22|360.82|358.74|362.93|360.85|360.82|358.74|0
1646222470000|2022-03-02 12:01:10|361.03|358.95|361.03|358.95|361.03|358.95|361.03|358.95|0
1646222500000|2022-03-02 12:01:40|360.82|358.74|360.82|358.74|360.82|358.74|360.82|358.74|0
1646222510000|2022-03-02 12:01:50|360.92|358.84|361.03|358.95|361.24|359.16|360.92|358.84|0
1646222520000|2022-03-02 12:02:00|361.45|359.37|361.03|358.95|361.45|359.37|361.03|358.95|0
1646222530000|2022-03-02 12:02:10|361.24|359.16|361.45|359.37|361.45|359.37|361.24|359.16|0
1646222540000|2022-03-02 12:02:20|361.34|359.26|361.87|359.79|361.87|359.79|361.24|359.16|0
1646222550000|2022-03-02 12:02:30|362.82|360.74|363.45|361.37|363.45|361.37|362.82|360.74|0
1646222560000|2022-03-02 12:02:40|363.56|361.48|363.77|361.69|363.77|361.69|363.56|361.48|0
1646222570000|2022-03-02 12:02:50|363.56|361.48|363.77|361.69|363.77|361.69|363.56|361.48|0
1646222580000|2022-03-02 12:03:00|363.45|361.37|363.66|361.58|363.66|361.58|363.35|361.27|0
1646222590000|2022-03-02 12:03:10|363.77|361.69|363.87|361.79|364.08|362|363.77|361.69|0
1646222600000|2022-03-02 12:03:20|364.29|362.21|364.4|362.32|364.4|362.32|364.29|362.21|0
1646222610000|2022-03-02 12:03:30|364.83|362.75|365.04|362.96|365.04|362.96|364.83|362.75|0
1646222620000|2022-03-02 12:03:40|364.83|362.75|363.77|361.69|364.83|362.75|363.66|361.58|0
1646222630000|2022-03-02 12:03:50|363.56|361.48|363.77|361.69|363.77|361.69|363.35|361.27|0
1646222640000|2022-03-02 12:04:00|363.87|361.79|364.19|362.11|364.4|362.32|363.87|361.79|0
1646222650000|2022-03-02 12:04:10|363.87|361.79|363.45|361.37|363.87|361.79|363.45|361.37|0
1646222660000|2022-03-02 12:04:20|363.35|361.27|363.77|361.69|363.77|361.69|363.35|361.27|0
1646222670000|2022-03-02 12:04:30|363.45|361.37|363.56|361.48|363.56|361.48|363.45|361.37|0
1646222680000|2022-03-02 12:04:40|363.87|361.79|363.98|361.9|363.98|361.9|363.87|361.79|0
1646222690000|2022-03-02 12:04:50|364.4|362.32|364.4|362.32|364.61|362.53|364.4|362.32|0
1646222700000|2022-03-02 12:05:00|364.61|362.53|364.08|362|364.61|362.53|364.08|362|0
1646222710000|2022-03-02 12:05:10|363.77|361.69|364.61|362.53|364.61|362.53|363.77|361.69|0
1646222720000|2022-03-02 12:05:20|364.4|362.32|363.77|361.69|364.4|362.32|363.77|361.69|0
1646222730000|2022-03-02 12:05:30|363.98|361.9|364.4|362.32|364.4|362.32|363.98|361.9|0
1646222740000|2022-03-02 12:05:40|364.5|362.42|364.82|362.74|364.82|362.74|364.4|362.32|0
1646222750000|2022-03-02 12:05:50|364.71|362.63|364.71|362.63|364.92|362.84|364.61|362.53|0
1646222760000|2022-03-02 12:06:00|365.25|363.17|365.03|362.95|365.25|363.17|365.03|362.95|0
1646222770000|2022-03-02 12:06:10|364.92|362.84|365.03|362.95|365.03|362.95|364.92|362.84|0
1646222780000|2022-03-02 12:06:20|364.82|362.74|365.03|362.95|365.03|362.95|364.61|362.53|0
1646222790000|2022-03-02 12:06:30|364.82|362.74|365.03|362.95|365.03|362.95|364.61|362.53|0
1646222800000|2022-03-02 12:06:40|365.25|363.17|365.24|363.16|365.25|363.17|365.24|363.16|0
1646222810000|2022-03-02 12:06:50|365.03|362.95|365.03|362.95|365.03|362.95|365.03|362.95|0
1646222820000|2022-03-02 12:07:00|365.13|363.05|365.03|362.95|365.13|363.05|365.03|362.95|0
1646222830000|2022-03-02 12:07:10|365.13|363.05|365.24|363.16|365.24|363.16|365.03|362.95|0
1646222840000|2022-03-02 12:07:20|364.61|362.53|365.24|363.16|365.24|363.16|364.61|362.53|0
1646222850000|2022-03-02 12:07:30|365.03|362.95|365.03|362.95|365.24|363.16|365.03|362.95|0
1646222860000|2022-03-02 12:07:40|364.82|362.74|364.82|362.74|364.82|362.74|364.82|362.74|0
1646222870000|2022-03-02 12:07:50|364.61|362.53|364.82|362.74|364.82|362.74|364.61|362.53|0
1646222880000|2022-03-02 12:08:00|364.61|362.53|364.61|362.53|364.61|362.53|364.61|362.53|0
1646222890000|2022-03-02 12:08:10|363.97|361.89|364.4|362.32|364.4|362.32|363.97|361.89|0
1646222900000|2022-03-02 12:08:20|364.18|362.1|364.18|362.1|364.18|362.1|364.18|362.1|0
1646222910000|2022-03-02 12:08:30|364.07|361.99|363.97|361.89|364.18|362.1|363.97|361.89|0
1646222920000|2022-03-02 12:08:40|364.28|362.2|364.18|362.1|364.28|362.2|364.18|362.1|0
1646222930000|2022-03-02 12:08:50|363.97|361.89|363.34|361.26|363.97|361.89|363.34|361.26|0
1646222940000|2022-03-02 12:09:00|363.23|361.15|362.91|360.83|363.55|361.47|362.91|360.83|0
1646222950000|2022-03-02 12:09:10|362.7|360.62|363.02|360.94|363.02|360.94|362.7|360.62|0
1646222960000|2022-03-02 12:09:20|363.13|361.05|362.28|360.2|363.13|361.05|362.28|360.2|0
1646222970000|2022-03-02 12:09:30|362.59|360.51|362.38|360.3|362.59|360.51|362.38|360.3|0
1646222980000|2022-03-02 12:09:40|362.7|360.62|362.49|360.41|362.7|360.62|362.07|359.99|0
1646222990000|2022-03-02 12:09:50|362.7|360.62|363.01|360.93|363.01|360.93|362.7|360.62|0
1646223000000|2022-03-02 12:10:00|363.34|361.26|363.55|361.47|363.76|361.68|363.34|361.26|0
1646223010000|2022-03-02 12:10:10|363.76|361.68|364.07|361.99|364.07|361.99|363.76|361.68|0
1646223020000|2022-03-02 12:10:20|364.39|362.31|364.6|362.52|364.6|362.52|364.28|362.2|0
1646223030000|2022-03-02 12:10:30|364.92|362.84|365.24|363.16|365.24|363.16|364.92|362.84|0
1646223040000|2022-03-02 12:10:40|365.03|362.95|364.92|362.84|365.03|362.95|364.92|362.84|0
1646223050000|2022-03-02 12:10:50|364.81|362.73|364.81|362.73|364.81|362.73|364.81|362.73|0
1646223060000|2022-03-02 12:11:00|364.7|362.62|364.81|362.73|364.81|362.73|364.7|362.62|0
1646223070000|2022-03-02 12:11:10|365.03|362.95|365.03|362.95|365.24|363.16|365.03|362.95|0
1646223080000|2022-03-02 12:11:20|364.91|362.83|365.24|363.16|365.24|363.16|364.91|362.83|0
1646223090000|2022-03-02 12:11:30|367.14|365.06|364.81|362.73|367.14|365.06|364.81|362.73|0
1646223100000|2022-03-02 12:11:40|365.24|363.16|365.24|363.16|365.24|363.16|365.02|362.94|0
1646223110000|2022-03-02 12:11:50|365.02|362.94|366.08|364|366.08|364|365.02|362.94|0
1646223120000|2022-03-02 12:12:00|365.97|363.89|365.76|363.68|365.97|363.89|365.66|363.58|0
1646223130000|2022-03-02 12:12:10|365.66|363.58|365.76|363.68|365.76|363.68|365.45|363.37|0
1646223140000|2022-03-02 12:12:20|365.66|363.58|365.87|363.79|365.87|363.79|365.66|363.58|0
1646223150000|2022-03-02 12:12:30|365.97|363.89|365.87|363.79|366.08|364|365.87|363.79|0
1646223160000|2022-03-02 12:12:40|366.29|364.21|366.29|364.21|366.4|364.32|366.18|364.1|0
1646223170000|2022-03-02 12:12:50|366.51|364.43|365.23|363.15|366.93|364.85|365.23|363.15|0
1646223180000|2022-03-02 12:13:00|365.87|363.79|366.5|364.42|366.5|364.42|365.87|363.79|0
1646223190000|2022-03-02 12:13:10|366.08|364|366.93|364.85|366.93|364.85|366.08|364|0
1646223200000|2022-03-02 12:13:20|367.24|365.16|367.14|365.06|367.24|365.16|367.14|365.06|0
1646223210000|2022-03-02 12:13:30|366.93|364.85|366.72|364.64|366.93|364.85|366.72|364.64|0
1646223220000|2022-03-02 12:13:40|366.82|364.74|366.72|364.64|366.82|364.74|366.5|364.42|0
1646223230000|2022-03-02 12:13:50|366.61|364.53|367.03|364.95|367.03|364.95|366.61|364.53|0
1646223240000|2022-03-02 12:14:00|367.35|365.27|367.03|364.95|367.78|365.7|367.03|364.95|0
1646223250000|2022-03-02 12:14:10|367.56|365.48|367.78|365.7|367.78|365.7|367.56|365.48|0
1646223260000|2022-03-02 12:14:20|367.56|365.48|367.78|365.7|367.88|365.8|367.56|365.48|0
1646223270000|2022-03-02 12:14:30|367.45|365.37|366.93|364.85|367.45|365.37|366.93|364.85|0
1646223280000|2022-03-02 12:14:40|367.14|365.06|367.35|365.27|367.45|365.37|367.14|365.06|0
1646223290000|2022-03-02 12:14:50|367.56|365.48|367.66|365.58|367.66|365.58|367.45|365.37|0
1646223300000|2022-03-02 12:15:00|367.77|365.69|368.2|366.12|368.2|366.12|367.66|365.58|0
1646223310000|2022-03-02 12:15:10|368.41|366.33|367.77|365.69|368.41|366.33|367.77|365.69|0
1646223320000|2022-03-02 12:15:20|367.66|365.58|367.77|365.69|367.77|365.69|367.66|365.58|0
1646223340000|2022-03-02 12:15:40|367.66|365.58|367.77|365.69|367.77|365.69|367.66|365.58|0
1646223350000|2022-03-02 12:15:50|367.98|365.9|367.56|365.48|367.98|365.9|367.56|365.48|0
1646223360000|2022-03-02 12:16:00|367.66|365.58|367.66|365.58|367.66|365.58|367.66|365.58|0
1646223370000|2022-03-02 12:16:10|367.77|365.69|367.87|365.79|367.87|365.79|367.77|365.69|0
1646223380000|2022-03-02 12:16:20|367.98|365.9|368.09|366.01|368.09|366.01|367.98|365.9|0
1646223390000|2022-03-02 12:16:30|367.77|365.69|367.35|365.27|367.77|365.69|367.35|365.27|0
1646223400000|2022-03-02 12:16:40|367.13|365.05|366.81|364.73|367.13|365.05|366.81|364.73|0
1646223410000|2022-03-02 12:16:50|367.35|365.27|367.45|365.37|367.66|365.58|367.35|365.27|0
1646223420000|2022-03-02 12:17:00|367.87|365.79|368.41|366.33|368.41|366.33|367.87|365.79|0
1646223430000|2022-03-02 12:17:10|368.08|366|368.08|366|368.19|366.11|367.98|365.9|0
1646223440000|2022-03-02 12:17:20|368.51|366.43|368.62|366.54|368.83|366.75|368.51|366.43|0
1646223450000|2022-03-02 12:17:30|368.51|366.43|368.51|366.43|368.72|366.64|368.51|366.43|0
1646223460000|2022-03-02 12:17:40|368.62|366.54|368.3|366.22|368.72|366.64|368.19|366.11|0
1646223470000|2022-03-02 12:17:50|368.19|366.11|368.41|366.33|368.51|366.43|368.19|366.11|0
1646223480000|2022-03-02 12:18:00|368.72|366.64|368.93|366.85|368.93|366.85|368.62|366.54|0
1646223490000|2022-03-02 12:18:10|369.04|366.96|368.62|366.54|369.04|366.96|368.62|366.54|0
1646223500000|2022-03-02 12:18:20|368.72|366.64|369.04|366.96|369.04|366.96|368.72|366.64|0
1646223510000|2022-03-02 12:18:30|369.14|367.06|369.36|367.28|369.36|367.28|369.04|366.96|0
1646223520000|2022-03-02 12:18:40|369.25|367.17|369.25|367.17|369.47|367.39|369.25|367.17|0
1646223530000|2022-03-02 12:18:50|369.36|367.28|367.77|365.69|369.36|367.28|367.77|365.69|0
1646223540000|2022-03-02 12:19:00|368.62|366.54|368.51|366.43|368.72|366.64|368.51|366.43|0
1646223550000|2022-03-02 12:19:10|368.19|366.11|367.34|365.26|368.19|366.11|367.34|365.26|0
1646223560000|2022-03-02 12:19:20|367.02|364.94|365.86|363.78|367.23|365.15|365.86|363.78|0
1646223570000|2022-03-02 12:19:30|365.65|363.57|366.07|363.99|366.28|364.2|365.65|363.57|0
1646223580000|2022-03-02 12:19:40|365.43|363.35|364.59|362.51|365.43|363.35|364.59|362.51|0
1646223590000|2022-03-02 12:19:50|364.37|362.29|365.01|362.93|365.01|362.93|364.37|362.29|0
1646223600000|2022-03-02 12:20:00|364.8|362.72|363.63|361.55|364.8|362.72|363.63|361.55|0
1646223610000|2022-03-02 12:20:10|364.16|362.08|363.32|361.24|364.16|362.08|363.32|361.24|0
1646223620000|2022-03-02 12:20:20|363.74|361.66|363.32|361.24|363.74|361.66|363.1|361.02|0
1646223630000|2022-03-02 12:20:30|363.21|361.13|362.57|360.49|363.32|361.24|362.57|360.49|0
1646223640000|2022-03-02 12:20:40|362.47|360.39|362.99|360.91|362.99|360.91|362.47|360.39|0
1646223650000|2022-03-02 12:20:50|363.1|361.02|363.1|361.02|363.21|361.13|362.89|360.81|0
1646223660000|2022-03-02 12:21:00|363.32|361.24|362.99|360.91|363.53|361.45|362.68|360.6|0
1646223670000|2022-03-02 12:21:10|363.1|361.02|362.78|360.7|363.1|361.02|362.78|360.7|0
1646223680000|2022-03-02 12:21:20|362.26|360.18|362.47|360.39|362.57|360.49|362.26|360.18|0
1646223690000|2022-03-02 12:21:30|363.95|361.87|363.31|361.23|363.95|361.87|363.31|361.23|0
1646223700000|2022-03-02 12:21:40|362.36|360.28|362.36|360.28|362.57|360.49|362.36|360.28|0
1646223710000|2022-03-02 12:21:50|362.47|360.39|361.62|359.54|362.47|360.39|361.62|359.54|0
1646223720000|2022-03-02 12:22:00|361.83|359.75|361.62|359.54|361.83|359.75|361.62|359.54|0
1646223730000|2022-03-02 12:22:10|361.41|359.33|361.83|359.75|361.83|359.75|361.41|359.33|0
1646223740000|2022-03-02 12:22:20|361.94|359.86|361.83|359.75|362.05|359.97|361.83|359.75|0
1646223750000|2022-03-02 12:22:30|361.41|359.33|360.78|358.7|361.41|359.33|360.57|358.49|0
1646223760000|2022-03-02 12:22:40|360.57|358.49|361.41|359.33|361.41|359.33|360.57|358.49|0
1646223770000|2022-03-02 12:22:50|361.2|359.12|361.09|359.01|361.2|359.12|360.99|358.91|0
1646223780000|2022-03-02 12:23:00|360.57|358.49|359.72|357.64|360.57|358.49|359.72|357.64|0
1646223790000|2022-03-02 12:23:10|359.3|357.22|359.3|357.22|359.3|357.22|359.09|357.01|0
1646223800000|2022-03-02 12:23:20|359.72|357.64|359.93|357.85|359.93|357.85|359.51|357.43|0
1646223810000|2022-03-02 12:23:30|360.36|358.28|360.46|358.38|360.46|358.38|360.36|358.28|0
1646223820000|2022-03-02 12:23:40|360.57|358.49|360.25|358.17|360.57|358.49|360.25|358.17|0
1646223830000|2022-03-02 12:23:50|360.14|358.06|361.2|359.12|361.2|359.12|360.14|358.06|0
1646223840000|2022-03-02 12:24:00|361.09|359.01|361.2|359.12|361.2|359.12|360.99|358.91|0
1646223850000|2022-03-02 12:24:10|360.99|358.91|360.99|358.91|361.09|359.01|360.99|358.91|0
1646223860000|2022-03-02 12:24:20|360.78|358.7|360.67|358.59|360.78|358.7|360.67|358.59|0
1646223870000|2022-03-02 12:24:30|359.72|357.64|359.72|357.64|359.93|357.85|359.72|357.64|0
1646223880000|2022-03-02 12:24:40|360.99|358.91|361.2|359.12|361.2|359.12|360.77|358.69|0
1646223890000|2022-03-02 12:24:50|361.41|359.33|361.83|359.75|361.83|359.75|361.41|359.33|0
1646223900000|2022-03-02 12:25:00|361.62|359.54|361.83|359.75|361.83|359.75|361.62|359.54|0
1646223910000|2022-03-02 12:25:10|362.35|360.27|362.25|360.17|362.35|360.27|361.93|359.85|0
1646223920000|2022-03-02 12:25:20|361.62|359.54|361.62|359.54|361.62|359.54|361.62|359.54|0
1646223930000|2022-03-02 12:25:30|361.2|359.12|360.98|358.9|361.2|359.12|360.56|358.48|0
1646223940000|2022-03-02 12:25:40|360.87|358.79|361.19|359.11|361.19|359.11|360.14|358.06|0
1646223950000|2022-03-02 12:25:50|361.08|359|361.08|359|361.3|359.22|360.98|358.9|0
1646223960000|2022-03-02 12:26:00|361.41|359.33|360.35|358.27|361.41|359.33|360.35|358.27|0
1646223970000|2022-03-02 12:26:10|360.77|358.69|360.56|358.48|360.77|358.69|360.35|358.27|0
1646223980000|2022-03-02 12:26:20|360.66|358.58|360.98|358.9|360.98|358.9|360.66|358.58|0
1646223990000|2022-03-02 12:26:30|361.08|359|360.45|358.37|361.19|359.11|360.45|358.37|0
1646224000000|2022-03-02 12:26:40|360.24|358.16|360.14|358.06|360.24|358.16|360.14|358.06|0
1646224010000|2022-03-02 12:26:50|360.03|357.95|359.72|357.64|360.03|357.95|359.72|357.64|0
1646224020000|2022-03-02 12:27:00|359.93|357.85|359.93|357.85|360.24|358.16|359.93|357.85|0
1646224030000|2022-03-02 12:27:10|360.14|358.06|360.03|357.95|360.35|358.27|360.03|357.95|0
1646224040000|2022-03-02 12:27:20|360.14|358.06|359.72|357.64|360.14|358.06|359.72|357.64|0
1646224050000|2022-03-02 12:27:30|360.14|358.06|359.5|357.42|360.14|358.06|359.5|357.42|0
1646224060000|2022-03-02 12:27:40|359.93|357.85|359.5|357.42|359.93|357.85|359.5|357.42|0
1646224070000|2022-03-02 12:27:50|359.18|357.1|359.08|357|359.29|357.21|358.87|356.79|0
1646224080000|2022-03-02 12:28:00|359.29|357.21|359.93|357.85|359.93|357.85|359.29|357.21|0
1646224090000|2022-03-02 12:28:10|359.71|357.63|359.39|357.31|359.82|357.74|359.39|357.31|0
1646224100000|2022-03-02 12:28:20|359.29|357.21|359.6|357.52|359.71|357.63|359.29|357.21|0
1646224110000|2022-03-02 12:28:30|359.29|357.21|359.92|357.84|359.92|357.84|359.29|357.21|0
1646224120000|2022-03-02 12:28:40|359.81|357.73|359.81|357.73|359.92|357.84|359.81|357.73|0
1646224130000|2022-03-02 12:28:50|359.5|357.42|359.29|357.21|359.5|357.42|359.18|357.1|0
1646224140000|2022-03-02 12:29:00|359.92|357.84|360.02|357.94|360.35|358.27|359.92|357.84|0
1646224150000|2022-03-02 12:29:10|360.13|358.05|360.13|358.05|360.34|358.26|360.13|358.05|0
1646224160000|2022-03-02 12:29:20|359.81|357.73|359.5|357.42|359.81|357.73|359.39|357.31|0
1646224170000|2022-03-02 12:29:30|359.92|357.84|359.71|357.63|360.13|358.05|359.71|357.63|0
1646224180000|2022-03-02 12:29:40|359.5|357.42|359.71|357.63|359.71|357.63|359.5|357.42|0
1646224190000|2022-03-02 12:29:50|359.81|357.73|359.92|357.84|359.92|357.84|359.71|357.63|0
1646224200000|2022-03-02 12:30:00|360.34|358.26|360.98|358.9|360.98|358.9|360.34|358.26|0
1646224210000|2022-03-02 12:30:10|361.19|359.11|360.55|358.47|361.19|359.11|360.55|358.47|0
1646224220000|2022-03-02 12:30:20|360.34|358.26|359.08|357|360.34|358.26|359.08|357|0
1646224230000|2022-03-02 12:30:30|356.34|354.26|356.45|354.37|357.61|355.53|356.34|354.26|0
1646224240000|2022-03-02 12:30:40|355.3|353.22|352.99|350.91|356.24|354.16|352.99|350.91|0
1646224250000|2022-03-02 12:30:50|353.93|351.85|353.51|351.43|354.46|352.38|353.51|351.43|0
1646224260000|2022-03-02 12:31:00|353.41|351.33|352.99|350.91|353.41|351.33|352.99|350.91|0
1646224270000|2022-03-02 12:31:10|353.3|351.22|352.99|350.91|353.41|351.33|352.88|350.8|0
1646224280000|2022-03-02 12:31:20|353.62|351.54|354.77|352.69|355.29|353.21|353.62|351.54|0
1646224290000|2022-03-02 12:31:30|356.13|354.05|355.71|353.63|356.13|354.05|355.29|353.21|0
1646224300000|2022-03-02 12:31:40|357.18|355.1|355.6|353.52|357.18|355.1|354.24|352.16|0
1646224310000|2022-03-02 12:31:50|354.76|352.68|355.08|353|355.18|353.1|354.45|352.37|0
1646224320000|2022-03-02 12:32:00|354.97|352.89|355.5|353.42|355.5|353.42|354.97|352.89|0
1646224330000|2022-03-02 12:32:10|355.6|353.52|356.23|354.15|356.23|354.15|355.5|353.42|0
1646224340000|2022-03-02 12:32:20|358.12|356.04|358.54|356.46|358.54|356.46|357.91|355.83|0
1646224350000|2022-03-02 12:32:30|357.91|355.83|357.39|355.31|357.91|355.83|357.39|355.31|0
1646224360000|2022-03-02 12:32:40|357.6|355.52|356.76|354.68|357.6|355.52|356.76|354.68|0
1646224370000|2022-03-02 12:32:50|356.34|354.26|356.34|354.26|356.44|354.36|356.34|354.26|0
1646224380000|2022-03-02 12:33:00|356.86|354.78|357.18|355.1|357.18|355.1|356.86|354.78|0
1646224390000|2022-03-02 12:33:10|357.49|355.41|357.39|355.31|357.49|355.41|357.07|354.99|0
1646224400000|2022-03-02 12:33:20|357.18|355.1|356.44|354.36|357.18|355.1|356.44|354.36|0
1646224410000|2022-03-02 12:33:30|356.13|354.05|356.13|354.05|356.23|354.15|355.81|353.73|0
1646224420000|2022-03-02 12:33:40|355.81|353.73|356.23|354.15|356.23|354.15|355.6|353.52|0
1646224430000|2022-03-02 12:33:50|356.02|353.94|355.6|353.52|356.02|353.94|355.6|353.52|0
1646224440000|2022-03-02 12:34:00|355.71|353.63|355.5|353.42|355.71|353.63|355.29|353.21|0
1646224450000|2022-03-02 12:34:10|355.39|353.31|354.87|352.79|355.39|353.31|354.66|352.58|0
1646224460000|2022-03-02 12:34:20|355.18|353.1|355.39|353.31|355.39|353.31|354.97|352.89|0
1646224470000|2022-03-02 12:34:30|355.5|353.42|354.66|352.58|355.5|353.42|354.66|352.58|0
1646224480000|2022-03-02 12:34:40|354.24|352.16|353.4|351.32|354.24|352.16|353.4|351.32|0
1646224490000|2022-03-02 12:34:50|353.82|351.74|354.13|352.05|354.13|352.05|353.82|351.74|0
1646224500000|2022-03-02 12:35:00|354.55|352.47|355.18|353.1|355.18|353.1|354.55|352.47|0
1646224510000|2022-03-02 12:35:10|354.97|352.89|354.97|352.89|355.08|353|354.87|352.79|0
1646224520000|2022-03-02 12:35:20|355.08|353|354.55|352.47|355.08|353|354.34|352.26|0
1646224530000|2022-03-02 12:35:30|354.76|352.68|354.97|352.89|355.29|353.21|354.76|352.68|0
1646224540000|2022-03-02 12:35:40|354.76|352.68|355.08|353|355.29|353.21|354.76|352.68|0
1646224550000|2022-03-02 12:35:50|355.6|353.52|356.02|353.94|356.02|353.94|355.6|353.52|0
1646224560000|2022-03-02 12:36:00|355.7|353.62|355.7|353.62|356.23|354.15|355.6|353.52|0
1646224570000|2022-03-02 12:36:10|355.28|353.2|354.76|352.68|355.28|353.2|354.76|352.68|0
1646224580000|2022-03-02 12:36:20|354.97|352.89|355.59|353.51|355.59|353.51|354.97|352.89|0
1646224590000|2022-03-02 12:36:30|355.49|353.41|355.07|352.99|355.49|353.41|355.07|352.99|0
1646224600000|2022-03-02 12:36:40|355.49|353.41|355.49|353.41|355.49|353.41|355.49|353.41|0
1646224610000|2022-03-02 12:36:50|354.44|352.36|354.55|352.47|354.55|352.47|354.34|352.26|0
1646224620000|2022-03-02 12:37:00|354.44|352.36|355.49|353.41|355.49|353.41|354.44|352.36|0
1646224630000|2022-03-02 12:37:10|355.38|353.3|354.86|352.78|355.38|353.3|354.86|352.78|0
1646224640000|2022-03-02 12:37:20|354.96|352.88|355.49|353.41|355.49|353.41|354.96|352.88|0
1646224650000|2022-03-02 12:37:30|355.59|353.51|354.75|352.67|355.59|353.51|354.75|352.67|0
1646224660000|2022-03-02 12:37:40|354.65|352.57|354.96|352.88|355.28|353.2|354.65|352.57|0
1646224670000|2022-03-02 12:37:50|354.65|352.57|354.65|352.57|354.75|352.67|354.65|352.57|0
1646224680000|2022-03-02 12:38:00|354.86|352.78|354.96|352.88|354.96|352.88|354.75|352.67|0
1646224690000|2022-03-02 12:38:10|354.75|352.67|355.7|353.62|355.7|353.62|354.75|352.67|0
1646224700000|2022-03-02 12:38:20|355.49|353.41|355.28|353.2|355.49|353.41|355.17|353.09|0
1646224710000|2022-03-02 12:38:30|355.17|353.09|355.38|353.3|355.49|353.41|355.17|353.09|0
1646224720000|2022-03-02 12:38:40|355.07|352.99|355.7|353.62|355.7|353.62|355.07|352.99|0
1646224730000|2022-03-02 12:38:50|355.38|353.3|355.7|353.62|355.7|353.62|355.17|353.09|0
1646224740000|2022-03-02 12:39:00|355.49|353.41|356.01|353.93|356.01|353.93|355.49|353.41|0
1646224750000|2022-03-02 12:39:10|355.91|353.83|355.8|353.72|356.12|354.04|355.8|353.72|0
1646224760000|2022-03-02 12:39:20|355.59|353.51|355.8|353.72|355.91|353.83|355.59|353.51|0
1646224770000|2022-03-02 12:39:30|355.91|353.83|355.49|353.41|355.91|353.83|355.49|353.41|0
1646224780000|2022-03-02 12:39:40|356.01|353.93|356.01|353.93|356.01|353.93|355.8|353.72|0
1646224790000|2022-03-02 12:39:50|356.33|354.25|355.7|353.62|356.33|354.25|355.59|353.51|0
1646224800000|2022-03-02 12:40:00|355.91|353.83|356.01|353.93|356.01|353.93|355.38|353.3|0
1646224810000|2022-03-02 12:40:10|357.38|355.3|356.75|354.67|357.38|355.3|356.54|354.46|0
1646224820000|2022-03-02 12:40:20|357.06|354.98|356.85|354.77|357.06|354.98|356.75|354.67|0
1646224830000|2022-03-02 12:40:30|357.17|355.09|356.85|354.77|357.17|355.09|356.85|354.77|0
1646224840000|2022-03-02 12:40:40|356.96|354.88|356.85|354.77|357.06|354.98|356.85|354.77|0
1646224850000|2022-03-02 12:40:50|356.96|354.88|357.59|355.51|357.59|355.51|356.96|354.88|0
1646224860000|2022-03-02 12:41:00|357.8|355.72|356.96|354.88|357.8|355.72|356.96|354.88|0
1646224880000|2022-03-02 12:41:20|356.53|354.45|356.85|354.77|356.85|354.77|356.32|354.24|0
1646224890000|2022-03-02 12:41:30|355.69|353.61|355.38|353.3|355.9|353.82|355.17|353.09|0
1646224900000|2022-03-02 12:41:40|355.27|353.19|355.69|353.61|355.69|353.61|355.27|353.19|0
1646224910000|2022-03-02 12:41:50|355.79|353.71|356.42|354.34|356.42|354.34|355.79|353.71|0
1646224920000|2022-03-02 12:42:00|355.69|353.61|355.9|353.82|356|353.92|355.69|353.61|0
1646224930000|2022-03-02 12:42:10|356.11|354.03|356.21|354.13|356.21|354.13|356.11|354.03|0
1646224940000|2022-03-02 12:42:20|356.63|354.55|356.74|354.66|356.74|354.66|356.63|354.55|0
1646224950000|2022-03-02 12:42:30|356.84|354.76|356.74|354.66|356.84|354.76|356.74|354.66|0
1646224960000|2022-03-02 12:42:40|356.32|354.24|356.84|354.76|356.84|354.76|356.32|354.24|0
1646224970000|2022-03-02 12:42:50|356.74|354.66|356.32|354.24|356.74|354.66|356.32|354.24|0
1646224980000|2022-03-02 12:43:00|356.42|354.34|355.9|353.82|356.42|354.34|355.79|353.71|0
1646224990000|2022-03-02 12:43:10|355.79|353.71|356.42|354.34|356.42|354.34|355.58|353.5|0
1646225000000|2022-03-02 12:43:20|356.95|354.87|356.11|354.03|356.95|354.87|356.11|354.03|0
1646225010000|2022-03-02 12:43:30|356.32|354.24|356.11|354.03|356.32|354.24|356|353.92|0
1646225020000|2022-03-02 12:43:40|356.21|354.13|356.32|354.24|356.32|354.24|356.11|354.03|0
1646225030000|2022-03-02 12:43:50|355.9|353.82|355.48|353.4|355.9|353.82|355.48|353.4|0
1646225040000|2022-03-02 12:44:00|355.27|353.19|356|353.92|356.11|354.03|355.27|353.19|0
1646225050000|2022-03-02 12:44:10|356.21|354.13|355.9|353.82|356.21|354.13|355.9|353.82|0
1646225060000|2022-03-02 12:44:20|355.79|353.71|355.58|353.5|355.79|353.71|355.48|353.4|0
1646225070000|2022-03-02 12:44:30|355.37|353.29|355.27|353.19|355.58|353.5|355.27|353.19|0
1646225080000|2022-03-02 12:44:40|355.06|352.98|354.22|352.14|355.06|352.98|354.22|352.14|0
1646225090000|2022-03-02 12:44:50|353.9|351.82|354.01|351.93|354.01|351.93|353.9|351.82|0
1646225100000|2022-03-02 12:45:00|353.9|351.82|353.8|351.72|354.01|351.93|353.8|351.72|0
1646225110000|2022-03-02 12:45:10|353.9|351.82|354.53|352.45|354.53|352.45|353.69|351.61|0
1646225120000|2022-03-02 12:45:20|354.74|352.66|354.22|352.14|354.74|352.66|354.22|352.14|0
1646225130000|2022-03-02 12:45:30|354.43|352.35|354.43|352.35|354.53|352.45|354.43|352.35|0
1646225140000|2022-03-02 12:45:40|354.53|352.45|354.01|351.93|354.53|352.45|354.01|351.93|0
1646225150000|2022-03-02 12:45:50|354.22|352.14|354.43|352.35|354.53|352.45|354.22|352.14|0
1646225160000|2022-03-02 12:46:00|354.74|352.66|354.53|352.45|354.74|352.66|354.53|352.45|0
1646225170000|2022-03-02 12:46:10|354.11|352.03|353.8|351.72|354.11|352.03|353.8|351.72|0
1646225180000|2022-03-02 12:46:20|354.11|352.03|354.11|352.03|354.22|352.14|354.11|352.03|0
1646225190000|2022-03-02 12:46:30|354.01|351.93|353.9|351.82|354.32|352.24|353.9|351.82|0
1646225200000|2022-03-02 12:46:40|353.8|351.72|354.22|352.14|354.22|352.14|353.8|351.72|0
1646225210000|2022-03-02 12:46:50|354.32|352.24|354.64|352.56|354.64|352.56|354.32|352.24|0
1646225220000|2022-03-02 12:47:00|354.53|352.45|354.43|352.35|354.64|352.56|354.43|352.35|0
1646225230000|2022-03-02 12:47:10|354.74|352.66|355.78|353.7|355.78|353.7|354.74|352.66|0
1646225240000|2022-03-02 12:47:20|355.26|353.18|355.26|353.18|355.26|353.18|355.15|353.07|0
1646225250000|2022-03-02 12:47:30|355.36|353.28|355.15|353.07|355.36|353.28|355.05|352.97|0
1646225260000|2022-03-02 12:47:40|355.26|353.18|354.94|352.86|355.26|353.18|354.94|352.86|0
1646225270000|2022-03-02 12:47:50|355.05|352.97|354.73|352.65|355.05|352.97|354.73|352.65|0
1646225280000|2022-03-02 12:48:00|355.05|352.97|354.94|352.86|355.15|353.07|354.94|352.86|0
1646225290000|2022-03-02 12:48:10|355.05|352.97|355.36|353.28|355.47|353.39|355.05|352.97|0
1646225300000|2022-03-02 12:48:20|355.05|352.97|354.94|352.86|355.26|353.18|354.94|352.86|0
1646225310000|2022-03-02 12:48:30|355.05|352.97|355.05|352.97|355.05|352.97|354.94|352.86|0
1646225320000|2022-03-02 12:48:40|354.84|352.76|354.84|352.76|354.84|352.76|354.73|352.65|0
1646225330000|2022-03-02 12:48:50|354.73|352.65|354.52|352.44|354.84|352.76|354.52|352.44|0
1646225340000|2022-03-02 12:49:00|354.73|352.65|354.73|352.65|354.73|352.65|354.63|352.55|0
1646225350000|2022-03-02 12:49:10|354.84|352.76|354.84|352.76|354.84|352.76|354.84|352.76|0
1646225360000|2022-03-02 12:49:20|354.73|352.65|354.63|352.55|354.84|352.76|354.63|352.55|0
1646225370000|2022-03-02 12:49:30|354.73|352.65|354.84|352.76|354.84|352.76|354.73|352.65|0
1646225390000|2022-03-02 12:49:50|354.63|352.55|354.94|352.86|354.94|352.86|354.63|352.55|0
1646225400000|2022-03-02 12:50:00|355.47|353.39|356.1|354.02|356.1|354.02|355.47|353.39|0
1646225410000|2022-03-02 12:50:10|355.89|353.81|355.89|353.81|355.99|353.91|355.89|353.81|0
1646225420000|2022-03-02 12:50:20|355.68|353.6|355.47|353.39|355.68|353.6|355.47|353.39|0
1646225430000|2022-03-02 12:50:30|355.26|353.18|355.47|353.39|355.47|353.39|355.26|353.18|0
1646225440000|2022-03-02 12:50:40|355.26|353.18|355.89|353.81|355.89|353.81|355.26|353.18|0
1646225450000|2022-03-02 12:50:50|355.99|353.91|356.31|354.23|356.31|354.23|355.99|353.91|0
1646225460000|2022-03-02 12:51:00|357.15|355.07|357.15|355.07|357.15|355.07|357.15|355.07|0
1646225470000|2022-03-02 12:51:10|357.88|355.8|357.67|355.59|357.88|355.8|357.57|355.49|0
1646225480000|2022-03-02 12:51:20|357.78|355.7|357.88|355.8|358.2|356.12|357.78|355.7|0
1646225490000|2022-03-02 12:51:30|357.78|355.7|358.2|356.12|358.2|356.12|357.78|355.7|0
1646225500000|2022-03-02 12:51:40|358.41|356.33|357.88|355.8|358.41|356.33|357.88|355.8|0
1646225510000|2022-03-02 12:51:50|357.99|355.91|358.2|356.12|358.2|356.12|357.99|355.91|0
1646225520000|2022-03-02 12:52:00|357.99|355.91|358.41|356.33|358.41|356.33|357.99|355.91|0
1646225530000|2022-03-02 12:52:10|358.2|356.12|358.09|356.01|358.2|356.12|358.09|356.01|0
1646225540000|2022-03-02 12:52:20|357.99|355.91|357.78|355.7|357.99|355.91|357.67|355.59|0
1646225550000|2022-03-02 12:52:30|357.67|355.59|357.99|355.91|358.2|356.12|357.67|355.59|0
1646225560000|2022-03-02 12:52:40|357.77|355.69|357.88|355.8|357.99|355.91|357.56|355.48|0
1646225570000|2022-03-02 12:52:50|358.09|356.01|357.98|355.9|358.2|356.12|357.98|355.9|0
1646225580000|2022-03-02 12:53:00|358.3|356.22|358.19|356.11|358.62|356.54|358.19|356.11|0
1646225590000|2022-03-02 12:53:10|358.3|356.22|358.19|356.11|358.4|356.32|358.19|356.11|0
1646225600000|2022-03-02 12:53:20|358.3|356.22|357.98|355.9|358.3|356.22|357.98|355.9|0
1646225610000|2022-03-02 12:53:30|358.08|356|358.08|356|358.08|356|357.98|355.9|0
1646225620000|2022-03-02 12:53:40|357.87|355.79|358.19|356.11|358.19|356.11|357.87|355.79|0
1646225630000|2022-03-02 12:53:50|358.29|356.21|358.4|356.32|358.5|356.42|358.29|356.21|0
1646225640000|2022-03-02 12:54:00|358.5|356.42|358.4|356.32|358.5|356.42|358.19|356.11|0
1646225650000|2022-03-02 12:54:10|358.61|356.53|358.61|356.53|358.61|356.53|358.4|356.32|0
1646225660000|2022-03-02 12:54:20|358.4|356.32|358.4|356.32|358.61|356.53|358.4|356.32|0
1646225670000|2022-03-02 12:54:30|358.29|356.21|358.4|356.32|358.5|356.42|358.29|356.21|0
1646225680000|2022-03-02 12:54:40|358.5|356.42|358.61|356.53|358.61|356.53|358.4|356.32|0
1646225690000|2022-03-02 12:54:50|358.29|356.21|358.29|356.21|358.29|356.21|358.29|356.21|0
1646225700000|2022-03-02 12:55:00|358.19|356.11|358.08|356|358.19|356.11|357.98|355.9|0
1646225710000|2022-03-02 12:55:10|358.29|356.21|358.5|356.42|358.61|356.53|358.29|356.21|0
1646225720000|2022-03-02 12:55:20|358.61|356.53|358.5|356.42|358.61|356.53|358.5|356.42|0
1646225730000|2022-03-02 12:55:30|358.61|356.53|358.61|356.53|358.61|356.53|358.61|356.53|0
1646225740000|2022-03-02 12:55:40|358.5|356.42|358.61|356.53|358.61|356.53|358.5|356.42|0
1646225750000|2022-03-02 12:55:50|358.5|356.42|358.19|356.11|358.5|356.42|358.19|356.11|0
1646225760000|2022-03-02 12:56:00|358.29|356.21|358.4|356.32|358.61|356.53|358.29|356.21|0
1646225770000|2022-03-02 12:56:10|358.19|356.11|358.5|356.42|358.61|356.53|358.19|356.11|0
1646225780000|2022-03-02 12:56:20|358.61|356.53|358.61|356.53|358.61|356.53|358.61|356.53|0
1646225790000|2022-03-02 12:56:30|358.82|356.74|358.82|356.74|358.82|356.74|358.71|356.63|0
1646225800000|2022-03-02 12:56:40|358.71|356.63|358.71|356.63|358.71|356.63|358.61|356.53|0
1646225810000|2022-03-02 12:56:50|358.82|356.74|359.34|357.26|359.66|357.58|358.82|356.74|0
1646225820000|2022-03-02 12:57:00|359.24|357.16|359.45|357.37|359.45|357.37|359.24|357.16|0
1646225830000|2022-03-02 12:57:10|359.55|357.47|358.82|356.74|359.55|357.47|358.82|356.74|0
1646225840000|2022-03-02 12:57:20|358.4|356.32|358.19|356.11|358.5|356.42|358.19|356.11|0
1646225850000|2022-03-02 12:57:30|358.08|356|357.98|355.9|358.08|356|357.98|355.9|0
1646225860000|2022-03-02 12:57:40|358.4|356.32|358.61|356.53|358.61|356.53|358.4|356.32|0
1646225870000|2022-03-02 12:57:50|358.5|356.42|358.5|356.42|358.61|356.53|358.4|356.32|0
1646225880000|2022-03-02 12:58:00|358.71|356.63|359.03|356.95|359.03|356.95|358.71|356.63|0
1646225890000|2022-03-02 12:58:10|358.82|356.74|359.24|357.16|359.24|357.16|358.82|356.74|0
1646225900000|2022-03-02 12:58:20|359.66|357.58|359.45|357.37|359.87|357.79|359.45|357.37|0
1646225910000|2022-03-02 12:58:30|359.66|357.58|359.34|357.26|359.66|357.58|359.34|357.26|0
1646225920000|2022-03-02 12:58:40|359.45|357.37|359.24|357.16|359.66|357.58|359.24|357.16|0
1646225930000|2022-03-02 12:58:50|359.13|357.05|359.24|357.16|359.24|357.16|359.03|356.95|0
1646225940000|2022-03-02 12:59:00|359.34|357.26|359.03|356.95|359.34|357.26|359.03|356.95|0
1646225950000|2022-03-02 12:59:10|359.34|357.26|359.45|357.37|359.45|357.37|359.13|357.05|0
1646225960000|2022-03-02 12:59:20|359.66|357.58|360.08|358|360.08|358|359.66|357.58|0
1646225970000|2022-03-02 12:59:30|359.97|357.89|359.87|357.79|359.97|357.89|359.66|357.58|0
1646225980000|2022-03-02 12:59:40|359.97|357.89|360.08|358|360.08|358|359.97|357.89|0
1646225990000|2022-03-02 12:59:50|359.87|357.79|360.08|358|360.08|358|359.87|357.79|0
1646226000000|2022-03-02 13:00:00|360.18|358.1|359.34|357.26|360.29|358.21|359.34|357.26|0
1646226010000|2022-03-02 13:00:10|359.45|357.37|359.23|357.15|359.45|357.37|359.23|357.15|0
1646226020000|2022-03-02 13:00:20|359.44|357.36|359.02|356.94|359.66|357.58|358.91|356.83|0
1646226030000|2022-03-02 13:00:30|358.6|356.52|358.6|356.52|358.7|356.62|358.6|356.52|0
1646226040000|2022-03-02 13:00:40|358.7|356.62|358.81|356.73|358.81|356.73|358.6|356.52|0
1646226050000|2022-03-02 13:00:50|358.6|356.52|358.39|356.31|358.6|356.52|358.39|356.31|0
1646226060000|2022-03-02 13:01:00|358.6|356.52|357.86|355.78|358.6|356.52|357.86|355.78|0
1646226070000|2022-03-02 13:01:10|357.76|355.68|357.13|355.05|357.76|355.68|357.13|355.05|0
1646226080000|2022-03-02 13:01:20|356.92|354.84|356.81|354.73|357.02|354.94|356.81|354.73|0
1646226090000|2022-03-02 13:01:30|357.02|354.94|357.44|355.36|357.44|355.36|357.02|354.94|0
1646226100000|2022-03-02 13:01:40|357.34|355.26|357.76|355.68|357.76|355.68|357.34|355.26|0
1646226110000|2022-03-02 13:01:50|357.13|355.05|356.92|354.84|357.13|355.05|356.71|354.63|0
1646226120000|2022-03-02 13:02:00|357.02|354.94|357.23|355.15|357.23|355.15|356.92|354.84|0
1646226130000|2022-03-02 13:02:10|357.13|355.05|356.92|354.84|357.13|355.05|356.92|354.84|0
1646226140000|2022-03-02 13:02:20|356.81|354.73|356.92|354.84|356.92|354.84|356.71|354.63|0
1646226150000|2022-03-02 13:02:30|356.71|354.63|356.92|354.84|356.92|354.84|356.71|354.63|0
1646226160000|2022-03-02 13:02:40|357.02|354.94|357.55|355.47|357.55|355.47|357.02|354.94|0
1646226170000|2022-03-02 13:02:50|357.76|355.68|359.02|356.94|359.02|356.94|357.76|355.68|0
1646226180000|2022-03-02 13:03:00|359.12|357.04|358.7|356.62|359.33|357.25|358.7|356.62|0
1646226190000|2022-03-02 13:03:10|359.02|356.94|358.28|356.2|359.02|356.94|358.28|356.2|0
1646226200000|2022-03-02 13:03:20|358.39|356.31|358.81|356.73|358.81|356.73|358.39|356.31|0
1646226210000|2022-03-02 13:03:30|358.39|356.31|357.75|355.67|358.39|356.31|357.75|355.67|0
1646226220000|2022-03-02 13:03:40|357.65|355.57|358.28|356.2|358.28|356.2|357.65|355.57|0
1646226230000|2022-03-02 13:03:50|358.18|356.1|357.75|355.67|358.18|356.1|357.75|355.67|0
1646226240000|2022-03-02 13:04:00|358.17|356.09|357.96|355.88|358.17|356.09|357.96|355.88|0
1646226250000|2022-03-02 13:04:10|357.64|355.56|357.75|355.67|358.17|356.09|357.64|355.56|0
1646226260000|2022-03-02 13:04:20|357.85|355.77|357.75|355.67|357.85|355.77|357.64|355.56|0
1646226270000|2022-03-02 13:04:30|357.43|355.35|357.54|355.46|357.54|355.46|357.43|355.35|0
1646226280000|2022-03-02 13:04:40|357.64|355.56|357.75|355.67|357.85|355.77|357.64|355.56|0
1646226290000|2022-03-02 13:04:50|357.85|355.77|358.17|356.09|358.17|356.09|357.75|355.67|0
1646226300000|2022-03-02 13:05:00|358.48|356.4|357.43|355.35|358.48|356.4|357.43|355.35|0
1646226310000|2022-03-02 13:05:10|357.85|355.77|357.54|355.46|357.96|355.88|357.54|355.46|0
1646226320000|2022-03-02 13:05:20|357.12|355.04|357.12|355.04|357.12|355.04|357.01|354.93|0
1646226330000|2022-03-02 13:05:30|357.75|355.67|357.64|355.56|357.85|355.77|357.64|355.56|0
1646226340000|2022-03-02 13:05:40|357.43|355.35|357.64|355.56|357.64|355.56|357.43|355.35|0
1646226350000|2022-03-02 13:05:50|357.96|355.88|357.75|355.67|357.96|355.88|357.75|355.67|0
1646226360000|2022-03-02 13:06:00|357.12|355.04|357.75|355.67|357.75|355.67|357.12|355.04|0
1646226370000|2022-03-02 13:06:10|357.54|355.46|357.01|354.93|357.54|355.46|357.01|354.93|0
1646226380000|2022-03-02 13:06:20|357.33|355.25|357.75|355.67|357.75|355.67|357.33|355.25|0
1646226390000|2022-03-02 13:06:30|357.96|355.88|357.75|355.67|357.96|355.88|357.75|355.67|0
1646226400000|2022-03-02 13:06:40|357.64|355.56|357.96|355.88|357.96|355.88|357.64|355.56|0
1646226410000|2022-03-02 13:06:50|358.06|355.98|357.96|355.88|358.06|355.98|357.96|355.88|0
1646226420000|2022-03-02 13:07:00|358.48|356.4|359.11|357.03|359.11|357.03|358.48|356.4|0
1646226430000|2022-03-02 13:07:10|358.38|356.3|358.06|355.98|358.38|356.3|358.06|355.98|0
1646226440000|2022-03-02 13:07:20|358.17|356.09|358.48|356.4|358.48|356.4|358.17|356.09|0
1646226450000|2022-03-02 13:07:30|358.59|356.51|358.8|356.72|358.8|356.72|358.59|356.51|0
1646226460000|2022-03-02 13:07:40|358.9|356.82|358.48|356.4|359.01|356.93|358.48|356.4|0
1646226470000|2022-03-02 13:07:50|358.38|356.3|358.27|356.19|358.38|356.3|358.06|355.98|0
1646226480000|2022-03-02 13:08:00|358.17|356.09|358.27|356.19|358.27|356.19|358.17|356.09|0
1646226490000|2022-03-02 13:08:10|358.17|356.09|355.75|353.67|358.17|356.09|355.75|353.67|0
1646226500000|2022-03-02 13:08:20|356.27|354.19|355.43|353.35|356.27|354.19|355.43|353.35|0
1646226510000|2022-03-02 13:08:30|354.81|352.73|353.97|351.89|355.01|352.93|353.97|351.89|0
1646226520000|2022-03-02 13:08:40|354.18|352.1|354.39|352.31|354.39|352.31|354.07|351.99|0
1646226530000|2022-03-02 13:08:50|354.59|352.51|354.59|352.51|354.59|352.51|354.49|352.41|0
1646226540000|2022-03-02 13:09:00|354.28|352.2|354.07|351.99|354.28|352.2|353.76|351.68|0
1646226550000|2022-03-02 13:09:10|354.17|352.09|354.17|352.09|354.17|352.09|354.07|351.99|0
1646226560000|2022-03-02 13:09:20|354.07|351.99|353.96|351.88|354.07|351.99|353.96|351.88|0
1646226570000|2022-03-02 13:09:30|354.8|352.72|354.8|352.72|354.8|352.72|354.59|352.51|0
1646226580000|2022-03-02 13:09:40|354.69|352.61|354.59|352.51|354.69|352.61|354.59|352.51|0
1646226590000|2022-03-02 13:09:50|355.22|353.14|355.64|353.56|355.64|353.56|355.11|353.03|0
1646226600000|2022-03-02 13:10:00|355.53|353.45|355.43|353.35|355.64|353.56|355.43|353.35|0
1646226610000|2022-03-02 13:10:10|355.32|353.24|355.85|353.77|355.85|353.77|355.32|353.24|0
1646226620000|2022-03-02 13:10:20|356.27|354.19|354.59|352.51|356.27|354.19|354.59|352.51|0
1646226630000|2022-03-02 13:10:30|353.75|351.67|353.54|351.46|353.75|351.67|353.54|351.46|0
1646226640000|2022-03-02 13:10:40|353.33|351.25|353.75|351.67|353.75|351.67|353.33|351.25|0
1646226650000|2022-03-02 13:10:50|353.96|351.88|353.96|351.88|354.17|352.09|353.96|351.88|0
1646226660000|2022-03-02 13:11:00|354.38|352.3|354.8|352.72|354.8|352.72|354.38|352.3|0
1646226670000|2022-03-02 13:11:10|354.59|352.51|354.8|352.72|354.8|352.72|354.27|352.19|0
1646226680000|2022-03-02 13:11:20|354.17|352.09|354.17|352.09|354.17|352.09|354.17|352.09|0
1646226690000|2022-03-02 13:11:30|353.64|351.56|353.64|351.56|353.64|351.56|353.64|351.56|0
1646226700000|2022-03-02 13:11:40|353.96|351.88|353.96|351.88|353.96|351.88|353.75|351.67|0
1646226710000|2022-03-02 13:11:50|353.85|351.77|353.75|351.67|353.85|351.77|353.75|351.67|0
1646226720000|2022-03-02 13:12:00|353.96|351.88|353.43|351.35|353.96|351.88|353.43|351.35|0
1646226730000|2022-03-02 13:12:10|353.33|351.25|352.91|350.83|353.33|351.25|352.91|350.83|0
1646226740000|2022-03-02 13:12:20|352.7|350.62|353.33|351.25|353.33|351.25|352.7|350.62|0
1646226750000|2022-03-02 13:12:30|352.91|350.83|352.7|350.62|352.91|350.83|352.7|350.62|0
1646226760000|2022-03-02 13:12:40|350.82|348.74|351.66|349.58|351.97|349.89|350.82|348.74|0
1646226770000|2022-03-02 13:12:50|351.55|349.47|351.03|348.95|351.55|349.47|351.03|348.95|0
1646226780000|2022-03-02 13:13:00|350.61|348.53|350.82|348.74|350.82|348.74|350.61|348.53|0
1646226790000|2022-03-02 13:13:10|350.4|348.32|350.82|348.74|350.82|348.74|350.29|348.21|0
1646226800000|2022-03-02 13:13:20|350.5|348.42|350.61|348.53|350.71|348.63|350.29|348.21|0
1646226810000|2022-03-02 13:13:30|350.5|348.42|350.19|348.11|350.61|348.53|350.19|348.11|0
1646226820000|2022-03-02 13:13:40|350.82|348.74|350.61|348.53|350.82|348.74|350.61|348.53|0
1646226830000|2022-03-02 13:13:50|350.82|348.74|351.86|349.78|351.86|349.78|350.82|348.74|0
1646226840000|2022-03-02 13:14:00|351.96|349.88|351.34|349.26|351.96|349.88|351.34|349.26|0
1646226850000|2022-03-02 13:14:10|350.92|348.84|351.34|349.26|351.34|349.26|350.92|348.84|0
1646226860000|2022-03-02 13:14:20|351.44|349.36|351.13|349.05|351.54|349.46|351.13|349.05|0
1646226870000|2022-03-02 13:14:30|351.03|348.95|350.92|348.84|351.23|349.15|350.92|348.84|0
1646226880000|2022-03-02 13:14:40|351.13|349.05|351.54|349.46|351.96|349.88|351.13|349.05|0
1646226890000|2022-03-02 13:14:50|351.33|349.25|351.12|349.04|351.33|349.25|351.12|349.04|0
1646226900000|2022-03-02 13:15:00|350.92|348.84|351.33|349.25|351.54|349.46|350.92|348.84|0
1646226910000|2022-03-02 13:15:10|351.54|349.46|351.75|349.67|351.75|349.67|351.54|349.46|0
1646226920000|2022-03-02 13:15:20|351.12|349.04|351.12|349.04|351.54|349.46|351.12|349.04|0
1646226930000|2022-03-02 13:15:30|350.5|348.42|351.33|349.25|351.65|349.57|350.5|348.42|0
1646226940000|2022-03-02 13:15:40|351.54|349.46|351.65|349.57|351.86|349.78|351.54|349.46|0
1646226950000|2022-03-02 13:15:50|351.96|349.88|351.23|349.15|351.96|349.88|351.02|348.94|0
1646226960000|2022-03-02 13:16:00|351.02|348.94|351.12|349.04|351.12|349.04|351.02|348.94|0
1646226970000|2022-03-02 13:16:10|351.65|349.57|351.02|348.94|351.65|349.57|350.91|348.83|0
1646226980000|2022-03-02 13:16:20|350.7|348.62|349.35|347.27|350.7|348.62|349.35|347.27|0
1646226990000|2022-03-02 13:16:30|349.24|347.16|349.56|347.48|349.87|347.79|349.14|347.06|0
1646227000000|2022-03-02 13:16:40|349.87|347.79|349.87|347.79|349.98|347.9|349.77|347.69|0
1646227010000|2022-03-02 13:16:50|349.56|347.48|349.14|347.06|349.66|347.58|348.73|346.65|0
1646227020000|2022-03-02 13:17:00|348.93|346.85|349.45|347.37|349.45|347.37|348.93|346.85|0
1646227030000|2022-03-02 13:17:10|349.35|347.27|349.35|347.27|349.35|347.27|349.35|347.27|0
1646227040000|2022-03-02 13:17:20|349.56|347.48|349.24|347.16|349.56|347.48|349.24|347.16|0
1646227050000|2022-03-02 13:17:30|349.35|347.27|349.35|347.27|349.45|347.37|349.35|347.27|0
1646227060000|2022-03-02 13:17:40|348.93|346.85|348.82|346.74|348.93|346.85|348.82|346.74|0
1646227070000|2022-03-02 13:17:50|348.72|346.64|348.82|346.74|348.82|346.74|348.72|346.64|0
1646227080000|2022-03-02 13:18:00|349.14|347.06|348.93|346.85|349.14|347.06|348.72|346.64|0
1646227090000|2022-03-02 13:18:10|349.14|347.06|349.77|347.69|349.77|347.69|349.14|347.06|0
1646227100000|2022-03-02 13:18:20|350.18|348.1|349.24|347.16|350.18|348.1|349.24|347.16|0
1646227110000|2022-03-02 13:18:30|349.35|347.27|349.56|347.48|349.56|347.48|349.35|347.27|0
1646227120000|2022-03-02 13:18:40|349.66|347.58|349.97|347.89|350.18|348.1|349.66|347.58|0
1646227130000|2022-03-02 13:18:50|350.18|348.1|349.97|347.89|350.28|348.2|349.97|347.89|0
1646227140000|2022-03-02 13:19:00|350.07|347.99|350.7|348.62|350.7|348.62|350.07|347.99|0
1646227150000|2022-03-02 13:19:10|350.6|348.52|351.23|349.15|351.23|349.15|350.6|348.52|0
1646227160000|2022-03-02 13:19:20|351.02|348.94|350.7|348.62|351.02|348.94|350.6|348.52|0
1646227170000|2022-03-02 13:19:30|350.39|348.31|349.97|347.89|350.39|348.31|349.97|347.89|0
1646227180000|2022-03-02 13:19:40|350.07|347.99|349.55|347.47|350.28|348.2|349.55|347.47|0
1646227190000|2022-03-02 13:19:50|349.14|347.06|349.24|347.16|349.24|347.16|349.14|347.06|0
1646227200000|2022-03-02 13:20:00|349.65|347.57|350.7|348.62|350.7|348.62|349.65|347.57|0
1646227210000|2022-03-02 13:20:10|350.81|348.73|350.7|348.62|351.22|349.14|350.7|348.62|0
1646227220000|2022-03-02 13:20:20|350.81|348.73|351.22|349.14|351.74|349.66|350.81|348.73|0
1646227230000|2022-03-02 13:20:30|351.64|349.56|351.64|349.56|351.64|349.56|351.64|349.56|0
1646227240000|2022-03-02 13:20:40|351.85|349.77|351.85|349.77|352.06|349.98|351.85|349.77|0
1646227250000|2022-03-02 13:20:50|352.06|349.98|352.27|350.19|352.37|350.29|352.06|349.98|0
1646227260000|2022-03-02 13:21:00|352.48|350.4|352.48|350.4|352.58|350.5|352.48|350.4|0
1646227270000|2022-03-02 13:21:10|352.27|350.19|351.64|349.56|352.27|350.19|351.64|349.56|0
1646227280000|2022-03-02 13:21:20|351.32|349.24|351.43|349.35|351.43|349.35|351.32|349.24|0
1646227290000|2022-03-02 13:21:30|351.32|349.24|350.39|348.31|351.32|349.24|350.18|348.1|0
1646227300000|2022-03-02 13:21:40|350.28|348.2|350.07|347.99|350.28|348.2|349.97|347.89|0
1646227310000|2022-03-02 13:21:50|349.76|347.68|349.86|347.78|349.97|347.89|349.76|347.68|0
1646227320000|2022-03-02 13:22:00|349.76|347.68|349.97|347.89|349.97|347.89|349.76|347.68|0
1646227330000|2022-03-02 13:22:10|349.65|347.57|349.97|347.89|350.18|348.1|349.65|347.57|0
1646227340000|2022-03-02 13:22:20|349.76|347.68|350.38|348.3|350.48|348.4|349.76|347.68|0
1646227350000|2022-03-02 13:22:30|350.17|348.09|350.17|348.09|350.28|348.2|350.17|348.09|0
1646227360000|2022-03-02 13:22:40|350.38|348.3|350.38|348.3|350.48|348.4|350.38|348.3|0
1646227370000|2022-03-02 13:22:50|350.27|348.19|350.17|348.09|350.27|348.19|350.17|348.09|0
1646227380000|2022-03-02 13:23:00|350.48|348.4|351.32|349.24|351.43|349.35|350.48|348.4|0
1646227390000|2022-03-02 13:23:10|351.22|349.14|351.53|349.45|351.53|349.45|351.22|349.14|0
1646227400000|2022-03-02 13:23:20|351.43|349.35|351.84|349.76|351.84|349.76|351.43|349.35|0
1646227410000|2022-03-02 13:23:30|351.01|348.93|350.69|348.61|351.22|349.14|350.69|348.61|0
1646227420000|2022-03-02 13:23:40|350.27|348.19|350.38|348.3|350.38|348.3|349.96|347.88|0
1646227430000|2022-03-02 13:23:50|350.27|348.19|350.38|348.3|350.48|348.4|350.17|348.09|0
1646227440000|2022-03-02 13:24:00|350.17|348.09|350.17|348.09|350.17|348.09|349.96|347.88|0
1646227450000|2022-03-02 13:24:10|350.48|348.4|351.11|349.03|351.11|349.03|350.48|348.4|0
1646227460000|2022-03-02 13:24:20|350.9|348.82|351.22|349.14|351.22|349.14|350.48|348.4|0
1646227470000|2022-03-02 13:24:30|351.42|349.34|351.63|349.55|351.63|349.55|351.11|349.03|0
1646227480000|2022-03-02 13:24:40|351.73|349.65|351.63|349.55|351.73|349.65|351.52|349.44|0
1646227490000|2022-03-02 13:24:50|351.42|349.34|351.84|349.76|351.84|349.76|351.42|349.34|0
1646227500000|2022-03-02 13:25:00|352.36|350.28|352.57|350.49|352.57|350.49|352.26|350.18|0
1646227510000|2022-03-02 13:25:10|352.47|350.39|352.47|350.39|352.47|350.39|352.47|350.39|0
1646227520000|2022-03-02 13:25:20|352.36|350.28|352.89|350.81|352.89|350.81|352.36|350.28|0
1646227530000|2022-03-02 13:25:30|352.68|350.6|352.68|350.6|352.68|350.6|352.47|350.39|0
1646227540000|2022-03-02 13:25:40|352.47|350.39|352.47|350.39|352.47|350.39|352.47|350.39|0
1646227550000|2022-03-02 13:25:50|351.94|349.86|352.26|350.18|352.26|350.18|351.63|349.55|0
1646227560000|2022-03-02 13:26:00|352.05|349.97|352.05|349.97|352.05|349.97|351.73|349.65|0
1646227570000|2022-03-02 13:26:10|352.99|350.91|353.1|351.02|353.51|351.43|352.89|350.81|0
1646227580000|2022-03-02 13:26:20|352.78|350.7|352.89|350.81|352.89|350.81|352.68|350.6|0
1646227590000|2022-03-02 13:26:30|352.68|350.6|352.78|350.7|352.78|350.7|352.68|350.6|0
1646227600000|2022-03-02 13:26:40|353.09|351.01|352.99|350.91|353.09|351.01|352.99|350.91|0
1646227610000|2022-03-02 13:26:50|352.88|350.8|353.19|351.11|353.51|351.43|352.88|350.8|0
1646227620000|2022-03-02 13:27:00|352.88|350.8|352.88|350.8|353.3|351.22|352.88|350.8|0
1646227630000|2022-03-02 13:27:10|352.78|350.7|352.47|350.39|352.78|350.7|352.05|349.97|0
1646227640000|2022-03-02 13:27:20|353.19|351.11|353.3|351.22|353.51|351.43|353.19|351.11|0
1646227650000|2022-03-02 13:27:30|353.09|351.01|352.36|350.28|353.09|351.01|352.36|350.28|0
1646227660000|2022-03-02 13:27:40|352.26|350.18|352.26|350.18|352.46|350.38|352.26|350.18|0
1646227670000|2022-03-02 13:27:50|351.84|349.76|352.25|350.17|352.25|350.17|351.63|349.55|0
1646227680000|2022-03-02 13:28:00|352.46|350.38|352.46|350.38|352.46|350.38|352.46|350.38|0
1646227690000|2022-03-02 13:28:10|352.15|350.07|353.19|351.11|353.19|351.11|352.15|350.07|0
1646227700000|2022-03-02 13:28:20|353.3|351.22|353.93|351.85|353.93|351.85|353.09|351.01|0
1646227710000|2022-03-02 13:28:30|353.3|351.22|353.82|351.74|353.82|351.74|353.3|351.22|0
1646227720000|2022-03-02 13:28:40|354.14|352.06|354.03|351.95|354.14|352.06|353.93|351.85|0
1646227730000|2022-03-02 13:28:50|353.82|351.74|354.35|352.27|354.35|352.27|353.82|351.74|0
1646227740000|2022-03-02 13:29:00|354.24|352.16|353.93|351.85|354.24|352.16|353.93|351.85|0
1646227750000|2022-03-02 13:29:10|353.51|351.43|353.09|351.01|353.51|351.43|353.09|351.01|0
1646227760000|2022-03-02 13:29:20|353.3|351.22|353.09|351.01|353.4|351.32|353.09|351.01|0
1646227770000|2022-03-02 13:29:30|353.3|351.22|353.72|351.64|353.72|351.64|353.09|351.01|0
1646227780000|2022-03-02 13:29:40|353.51|351.43|353.3|351.22|353.51|351.43|353.3|351.22|0
1646227790000|2022-03-02 13:29:50|353.72|351.64|353.72|351.64|353.82|351.74|353.72|351.64|0
1646227800000|2022-03-02 13:30:00|354.14|352.06|355.5|353.42|355.5|353.42|353.61|351.53|0
1646227810000|2022-03-02 13:30:10|352.56|350.48|352.35|350.27|353.3|351.22|352.35|350.27|0
1646227820000|2022-03-02 13:30:20|356.02|353.94|354.86|352.78|356.02|353.94|354.14|352.06|0
1646227830000|2022-03-02 13:30:30|357.28|355.2|354.97|352.89|357.7|355.62|354.97|352.89|0
1646227840000|2022-03-02 13:30:40|353.3|351.22|355.49|353.41|355.49|353.41|353.3|351.22|0
1646227850000|2022-03-02 13:30:50|355.6|353.52|352.04|349.96|355.6|353.52|352.04|349.96|0
1646227860000|2022-03-02 13:31:00|352.14|350.06|352.56|350.48|352.56|350.48|352.14|350.06|0
1646227870000|2022-03-02 13:31:10|352.46|350.38|352.98|350.9|352.98|350.9|351.2|349.12|0
1646227880000|2022-03-02 13:31:20|353.4|351.32|353.09|351.01|353.4|351.32|352.67|350.59|0
1646227890000|2022-03-02 13:31:30|351.93|349.85|350.88|348.8|351.93|349.85|350.88|348.8|0
1646227900000|2022-03-02 13:31:40|351.51|349.43|350.58|348.5|351.51|349.43|350.16|348.08|0
1646227910000|2022-03-02 13:31:50|350.68|348.6|350.37|348.29|350.68|348.6|350.37|348.29|0
1646227920000|2022-03-02 13:32:00|350.26|348.18|350.26|348.18|350.57|348.49|350.26|348.18|0
1646227930000|2022-03-02 13:32:10|349|346.92|350.16|348.08|350.16|348.08|348.9|346.82|0
1646227940000|2022-03-02 13:32:20|349.53|347.45|350.57|348.49|350.99|348.91|349.53|347.45|0
1646227950000|2022-03-02 13:32:30|350.05|347.97|350.46|348.38|350.46|348.38|350.05|347.97|0
1646227960000|2022-03-02 13:32:40|350.57|348.49|350.05|347.97|350.57|348.49|350.05|347.97|0
1646227970000|2022-03-02 13:32:50|349.95|347.87|351.2|349.12|351.2|349.12|349.95|347.87|0
1646227980000|2022-03-02 13:33:00|351.3|349.22|352.04|349.96|352.04|349.96|350.99|348.91|0
1646227990000|2022-03-02 13:33:10|351.83|349.75|351.3|349.22|351.83|349.75|351.3|349.22|0
1646228000000|2022-03-02 13:33:20|351.51|349.43|351.83|349.75|351.83|349.75|350.99|348.91|0
1646228010000|2022-03-02 13:33:30|352.03|349.95|352.24|350.16|352.24|350.16|352.03|349.95|0
1646228020000|2022-03-02 13:33:40|352.55|350.47|352.14|350.06|352.55|350.47|352.03|349.95|0
1646228030000|2022-03-02 13:33:50|351.62|349.54|350.15|348.07|351.62|349.54|350.15|348.07|0
1646228040000|2022-03-02 13:34:00|349.94|347.86|349.63|347.55|349.94|347.86|349.11|347.03|0
1646228050000|2022-03-02 13:34:10|349.94|347.86|348.69|346.61|349.94|347.86|348.69|346.61|0
1646228060000|2022-03-02 13:34:20|349.84|347.76|349|346.92|349.84|347.76|349|346.92|0
1646228070000|2022-03-02 13:34:30|348.9|346.82|347.44|345.36|348.9|346.82|346.71|344.63|0
1646228080000|2022-03-02 13:34:40|347.23|345.15|347.23|345.15|347.23|345.15|347.02|344.94|0
1646228090000|2022-03-02 13:34:50|347.33|345.25|346.5|344.42|347.33|345.25|346.5|344.42|0
1646228100000|2022-03-02 13:35:00|347.02|344.94|347.12|345.04|347.12|345.04|346.61|344.53|0
1646228110000|2022-03-02 13:35:10|347.23|345.15|347.33|345.25|347.86|345.78|347.23|345.15|0
1646228120000|2022-03-02 13:35:20|347.54|345.46|347.44|345.36|347.54|345.46|347.02|344.94|0
1646228130000|2022-03-02 13:35:30|347.23|345.15|347.86|345.78|348.06|345.98|347.23|345.15|0
1646228140000|2022-03-02 13:35:40|347.23|345.15|347.02|344.94|347.23|345.15|347.02|344.94|0
1646228150000|2022-03-02 13:35:50|346.91|344.83|346.29|344.21|347.44|345.36|346.29|344.21|0
1646228160000|2022-03-02 13:36:00|345.98|343.9|346.61|344.53|347.02|344.94|345.98|343.9|0
1646228170000|2022-03-02 13:36:10|347.02|344.94|345.98|343.9|347.02|344.94|345.98|343.9|0
1646228180000|2022-03-02 13:36:20|346.19|344.11|346.61|344.53|346.61|344.53|346.19|344.11|0
1646228190000|2022-03-02 13:36:30|347.33|345.25|344.73|342.65|347.33|345.25|344.73|342.65|0
1646228200000|2022-03-02 13:36:40|344.83|342.75|345.77|343.69|345.77|343.69|344.83|342.75|0
1646228210000|2022-03-02 13:36:50|345.98|343.9|345.98|343.9|345.98|343.9|345.56|343.48|0
1646228220000|2022-03-02 13:37:00|345.46|343.38|345.56|343.48|345.56|343.48|345.25|343.17|0
1646228230000|2022-03-02 13:37:10|345.77|343.69|346.08|344|346.08|344|345.77|343.69|0
1646228240000|2022-03-02 13:37:20|345.87|343.79|346.4|344.32|346.4|344.32|345.56|343.48|0
1646228250000|2022-03-02 13:37:30|345.77|343.69|345.98|343.9|346.4|344.32|345.77|343.69|0
1646228260000|2022-03-02 13:37:40|346.08|344|346.19|344.11|346.19|344.11|346.08|344|0
1646228270000|2022-03-02 13:37:50|346.39|344.31|346.19|344.11|346.6|344.52|346.19|344.11|0
1646228280000|2022-03-02 13:38:00|346.39|344.31|345.77|343.69|346.39|344.31|345.77|343.69|0
1646228290000|2022-03-02 13:38:10|345.56|343.48|345.35|343.27|345.56|343.48|345.35|343.27|0
1646228300000|2022-03-02 13:38:20|345.56|343.48|345.66|343.58|345.77|343.69|345.56|343.48|0
1646228310000|2022-03-02 13:38:30|345.77|343.69|345.56|343.48|345.77|343.69|345.56|343.48|0
1646228320000|2022-03-02 13:38:40|345.87|343.79|345.98|343.9|345.98|343.9|345.87|343.79|0
1646228330000|2022-03-02 13:38:50|346.18|344.1|345.35|343.27|346.18|344.1|345.35|343.27|0
1646228340000|2022-03-02 13:39:00|344.94|342.86|345.56|343.48|345.56|343.48|344.52|342.44|0
1646228350000|2022-03-02 13:39:10|346.6|344.52|346.08|344|346.6|344.52|346.08|344|0
1646228360000|2022-03-02 13:39:20|345.98|343.9|345.87|343.79|346.08|344|345.66|343.58|0
1646228370000|2022-03-02 13:39:30|345.56|343.48|345.77|343.69|345.77|343.69|345.45|343.37|0
1646228380000|2022-03-02 13:39:40|345.97|343.89|346.81|344.73|346.81|344.73|345.87|343.79|0
1646228390000|2022-03-02 13:39:50|347.01|344.93|345.97|343.89|347.01|344.93|345.97|343.89|0
1646228400000|2022-03-02 13:40:00|346.18|344.1|345.97|343.89|346.39|344.31|345.97|343.89|0
1646228420000|2022-03-02 13:40:20|345.24|343.16|345.14|343.06|345.45|343.37|345.14|343.06|0
1646228430000|2022-03-02 13:40:30|344.93|342.85|345.14|343.06|345.45|343.37|344.93|342.85|0
1646228440000|2022-03-02 13:40:40|344.62|342.54|345.35|343.27|345.35|343.27|344.62|342.54|0
1646228450000|2022-03-02 13:40:50|344.93|342.85|344.62|342.54|345.03|342.95|344.62|342.54|0
1646228460000|2022-03-02 13:41:00|344.93|342.85|344.62|342.54|344.93|342.85|344.62|342.54|0
1646228470000|2022-03-02 13:41:10|344.73|342.65|344.93|342.85|344.93|342.85|344.73|342.65|0
1646228480000|2022-03-02 13:41:20|345.14|343.06|344.93|342.85|345.56|343.48|344.82|342.74|0
1646228490000|2022-03-02 13:41:30|345.03|342.95|344.82|342.74|345.03|342.95|344.82|342.74|0
1646228500000|2022-03-02 13:41:40|344.52|342.44|344.41|342.33|344.52|342.44|344.41|342.33|0
1646228510000|2022-03-02 13:41:50|344.31|342.23|344.72|342.64|344.72|342.64|344.31|342.23|0
1646228520000|2022-03-02 13:42:00|345.35|343.27|345.97|343.89|345.97|343.89|345.35|343.27|0
1646228530000|2022-03-02 13:42:10|345.76|343.68|345.35|343.27|346.49|344.41|344.93|342.85|0
1646228540000|2022-03-02 13:42:20|345.14|343.06|345.45|343.37|345.45|343.37|345.14|343.06|0
1646228550000|2022-03-02 13:42:30|344.72|342.64|345.03|342.95|345.14|343.06|344.72|342.64|0
1646228560000|2022-03-02 13:42:40|345.14|343.06|345.35|343.27|345.45|343.37|345.14|343.06|0
1646228570000|2022-03-02 13:42:50|345.45|343.37|345.24|343.16|345.45|343.37|345.24|343.16|0
1646228580000|2022-03-02 13:43:00|346.18|344.1|345.86|343.78|346.18|344.1|345.76|343.68|0
1646228590000|2022-03-02 13:43:10|345.34|343.26|346.38|344.3|346.38|344.3|345.34|343.26|0
1646228600000|2022-03-02 13:43:20|346.18|344.1|346.18|344.1|346.18|344.1|345.97|343.89|0
1646228610000|2022-03-02 13:43:30|345.97|343.89|345.97|343.89|346.18|344.1|345.97|343.89|0
1646228620000|2022-03-02 13:43:40|345.55|343.47|345.97|343.89|345.97|343.89|345.55|343.47|0
1646228630000|2022-03-02 13:43:50|345.76|343.68|345.55|343.47|345.76|343.68|345.55|343.47|0
1646228640000|2022-03-02 13:44:00|345.03|342.95|344.72|342.64|345.03|342.95|344.72|342.64|0
1646228650000|2022-03-02 13:44:10|344.51|342.43|344.1|342.02|344.51|342.43|344.1|342.02|0
1646228660000|2022-03-02 13:44:20|343.99|341.91|343.99|341.91|344.2|342.12|343.99|341.91|0
1646228670000|2022-03-02 13:44:30|344.1|342.02|344.51|342.43|344.51|342.43|344.1|342.02|0
1646228680000|2022-03-02 13:44:40|344.1|342.02|344.93|342.85|344.93|342.85|344.1|342.02|0
1646228690000|2022-03-02 13:44:50|345.34|343.26|345.55|343.47|345.55|343.47|345.03|342.95|0
1646228700000|2022-03-02 13:45:00|345.23|343.15|345.86|343.78|345.86|343.78|345.23|343.15|0
1646228710000|2022-03-02 13:45:10|346.59|344.51|347.1|345.02|347.1|345.02|346.59|344.51|0
1646228720000|2022-03-02 13:45:20|347.21|345.13|347|344.92|347.21|345.13|346.8|344.72|0
1646228730000|2022-03-02 13:45:30|347.21|345.13|346.59|344.51|347.21|345.13|346.59|344.51|0
1646228740000|2022-03-02 13:45:40|346.69|344.61|346.27|344.19|346.69|344.61|346.27|344.19|0
1646228750000|2022-03-02 13:45:50|346.17|344.09|346.17|344.09|346.17|344.09|345.55|343.47|0
1646228760000|2022-03-02 13:46:00|346.06|343.98|345.75|343.67|346.06|343.98|345.75|343.67|0
1646228770000|2022-03-02 13:46:10|345.96|343.88|345.55|343.47|345.96|343.88|345.55|343.47|0
1646228780000|2022-03-02 13:46:20|345.65|343.57|344.92|342.84|345.65|343.57|344.92|342.84|0
1646228790000|2022-03-02 13:46:30|344.72|342.64|344.51|342.43|344.72|342.64|344.51|342.43|0
1646228800000|2022-03-02 13:46:40|344.09|342.01|343.88|341.8|344.09|342.01|343.88|341.8|0
1646228810000|2022-03-02 13:46:50|344.09|342.01|344.61|342.53|344.71|342.63|344.09|342.01|0
1646228820000|2022-03-02 13:47:00|341.6|339.52|342.12|340.04|342.64|340.56|341.6|339.52|0
1646228830000|2022-03-02 13:47:10|342.32|340.24|342.64|340.56|343.05|340.97|342.32|340.24|0
1646228840000|2022-03-02 13:47:20|342.43|340.35|342.64|340.56|342.74|340.66|342.43|340.35|0
1646228850000|2022-03-02 13:47:30|342.95|340.87|342.64|340.56|343.05|340.97|342.64|340.56|0
1646228860000|2022-03-02 13:47:40|342.22|340.14|343.05|340.97|343.05|340.97|342.22|340.14|0
1646228870000|2022-03-02 13:47:50|342.85|340.77|343.47|341.39|343.47|341.39|342.85|340.77|0
1646228880000|2022-03-02 13:48:00|343.05|340.97|343.26|341.18|343.26|341.18|343.05|340.97|0
1646228890000|2022-03-02 13:48:10|343.47|341.39|343.47|341.39|343.77|341.69|343.47|341.39|0
1646228900000|2022-03-02 13:48:20|343.26|341.18|344.09|342.01|344.3|342.22|343.26|341.18|0
1646228910000|2022-03-02 13:48:30|344.3|342.22|344.92|342.84|344.92|342.84|344.3|342.22|0
1646228920000|2022-03-02 13:48:40|344.5|342.42|344.09|342.01|344.71|342.63|344.09|342.01|0
1646228930000|2022-03-02 13:48:50|344.3|342.22|344.5|342.42|344.5|342.42|344.3|342.22|0
1646228940000|2022-03-02 13:49:00|344.71|342.63|345.13|343.05|345.13|343.05|344.71|342.63|0
1646228950000|2022-03-02 13:49:10|344.71|342.63|344.71|342.63|344.92|342.84|344.5|342.42|0
1646228960000|2022-03-02 13:49:20|344.92|342.84|345.02|342.94|345.12|343.04|344.92|342.84|0
1646228970000|2022-03-02 13:49:30|344.71|342.63|344.5|342.42|344.71|342.63|344.5|342.42|0
1646228980000|2022-03-02 13:49:40|344.92|342.84|344.92|342.84|344.92|342.84|344.71|342.63|0
1646228990000|2022-03-02 13:49:50|344.5|342.42|344.71|342.63|344.71|342.63|344.5|342.42|0
1646229000000|2022-03-02 13:50:00|345.33|343.25|345.54|343.46|345.96|343.88|345.33|343.25|0
1646229010000|2022-03-02 13:50:10|346.16|344.08|346.16|344.08|346.16|344.08|345.75|343.67|0
1646229020000|2022-03-02 13:50:20|345.64|343.56|346.37|344.29|346.37|344.29|345.64|343.56|0
1646229030000|2022-03-02 13:50:30|346.68|344.6|347.2|345.12|347.62|345.54|346.68|344.6|0
1646229040000|2022-03-02 13:50:40|347.72|345.64|347.3|345.22|347.72|345.64|347.2|345.12|0
1646229050000|2022-03-02 13:50:50|346.99|344.91|347.62|345.54|347.83|345.75|346.99|344.91|0
1646229060000|2022-03-02 13:51:00|347.41|345.33|347.09|345.01|347.41|345.33|347.09|345.01|0
1646229070000|2022-03-02 13:51:10|346.99|344.91|347.2|345.12|347.3|345.22|346.99|344.91|0
1646229080000|2022-03-02 13:51:20|346.99|344.91|347.83|345.75|347.83|345.75|346.99|344.91|0
1646229090000|2022-03-02 13:51:30|348.45|346.37|348.45|346.37|348.55|346.47|348.03|345.95|0
1646229100000|2022-03-02 13:51:40|348.24|346.16|348.45|346.37|348.45|346.37|348.24|346.16|0
1646229110000|2022-03-02 13:51:50|348.55|346.47|347.51|345.43|348.55|346.47|347.51|345.43|0
1646229120000|2022-03-02 13:52:00|347.72|345.64|348.13|346.05|348.13|346.05|347.72|345.64|0
1646229130000|2022-03-02 13:52:10|348.87|346.79|348.45|346.37|348.87|346.79|348.45|346.37|0
1646229140000|2022-03-02 13:52:20|348.24|346.16|347.82|345.74|348.24|346.16|347.82|345.74|0
1646229150000|2022-03-02 13:52:30|348.03|345.95|348.45|346.37|348.66|346.58|348.03|345.95|0
1646229160000|2022-03-02 13:52:40|348.34|346.26|348.87|346.79|348.87|346.79|348.24|346.16|0
1646229170000|2022-03-02 13:52:50|348.66|346.58|349.07|346.99|349.07|346.99|348.66|346.58|0
1646229180000|2022-03-02 13:53:00|348.86|346.78|349.07|346.99|349.07|346.99|348.45|346.37|0
1646229190000|2022-03-02 13:53:10|349.17|347.09|348.86|346.78|349.17|347.09|348.86|346.78|0
1646229200000|2022-03-02 13:53:20|348.66|346.58|348.55|346.47|348.66|346.58|348.45|346.37|0
1646229210000|2022-03-02 13:53:30|348.45|346.37|348.76|346.68|348.76|346.68|348.45|346.37|0
1646229220000|2022-03-02 13:53:40|348.55|346.47|347.82|345.74|348.55|346.47|347.82|345.74|0
1646229230000|2022-03-02 13:53:50|348.03|345.95|347.2|345.12|348.24|346.16|347.2|345.12|0
1646229240000|2022-03-02 13:54:00|347.4|345.32|347.2|345.12|347.4|345.32|347.2|345.12|0
1646229250000|2022-03-02 13:54:10|347.4|345.32|346.88|344.8|347.4|345.32|346.88|344.8|0
1646229260000|2022-03-02 13:54:20|346.46|344.38|347.01|344.93|347.01|344.93|346.46|344.38|0
1646229270000|2022-03-02 13:54:30|347.22|345.14|347.52|345.44|347.52|345.44|346.9|344.82|0
1646229280000|2022-03-02 13:54:40|347.31|345.23|347.94|345.86|347.94|345.86|347.31|345.23|0
1646229290000|2022-03-02 13:54:50|348.77|346.69|348.45|346.37|348.77|346.69|348.15|346.07|0
1646229300000|2022-03-02 13:55:00|348.56|346.48|348.56|346.48|348.77|346.69|348.35|346.27|0
1646229310000|2022-03-02 13:55:10|347.73|345.65|347.62|345.54|347.73|345.65|347.52|345.44|0
1646229320000|2022-03-02 13:55:20|346.89|344.81|346.99|344.91|346.99|344.91|346.69|344.61|0
1646229330000|2022-03-02 13:55:30|346.89|344.81|346.89|344.81|347.52|345.44|346.89|344.81|0
1646229340000|2022-03-02 13:55:40|346.79|344.71|346.99|344.91|346.99|344.91|346.79|344.71|0
1646229350000|2022-03-02 13:55:50|346.69|344.61|347.1|345.02|347.31|345.23|346.69|344.61|0
1646229360000|2022-03-02 13:56:00|346.89|344.81|346.89|344.81|346.89|344.81|346.79|344.71|0
1646229370000|2022-03-02 13:56:10|346.68|344.6|345.44|343.36|347.1|345.02|345.44|343.36|0
1646229380000|2022-03-02 13:56:20|345.85|343.77|345.44|343.36|345.85|343.77|345.44|343.36|0
1646229390000|2022-03-02 13:56:30|345.23|343.15|346.27|344.19|346.27|344.19|345.23|343.15|0
1646229400000|2022-03-02 13:56:40|346.48|344.4|346.68|344.6|346.99|344.91|346.48|344.4|0
1646229410000|2022-03-02 13:56:50|348.74|346.66|349.16|347.08|349.16|347.08|348.74|346.66|0
1646229430000|2022-03-02 13:57:10|349.36|347.28|349.56|347.48|349.56|347.48|349.14|347.06|0
1646229440000|2022-03-02 13:57:20|349.14|347.06|348.93|346.85|349.14|347.06|348.52|346.44|0
1646229450000|2022-03-02 13:57:30|349.14|347.06|348.93|346.85|349.14|347.06|348.93|346.85|0
1646229460000|2022-03-02 13:57:40|348.52|346.44|349.55|347.47|349.55|347.47|348.52|346.44|0
1646229470000|2022-03-02 13:57:50|349.76|347.68|348.93|346.85|349.76|347.68|348.93|346.85|0
1646229480000|2022-03-02 13:58:00|348.72|346.64|349.35|347.27|349.35|347.27|348.72|346.64|0
1646229490000|2022-03-02 13:58:10|349.76|347.68|350.28|348.2|350.28|348.2|349.76|347.68|0
1646229500000|2022-03-02 13:58:20|350.18|348.1|349.97|347.89|350.18|348.1|349.76|347.68|0
1646229510000|2022-03-02 13:58:30|349.86|347.78|349.34|347.26|349.86|347.78|349.14|347.06|0
1646229520000|2022-03-02 13:58:40|349.14|347.06|349.34|347.26|349.34|347.26|349.14|347.06|0
1646229530000|2022-03-02 13:58:50|349.97|347.89|349.55|347.47|349.97|347.89|349.55|347.47|0
1646229540000|2022-03-02 13:59:00|349.76|347.68|350.18|348.1|350.18|348.1|349.76|347.68|0
1646229550000|2022-03-02 13:59:10|350.38|348.3|350.8|348.72|350.8|348.72|350.38|348.3|0
1646229560000|2022-03-02 13:59:20|350.59|348.51|350.59|348.51|350.59|348.51|350.18|348.1|0
1646229570000|2022-03-02 13:59:30|350.69|348.61|350.8|348.72|350.8|348.72|350.69|348.61|0
1646229580000|2022-03-02 13:59:40|350.59|348.51|351.01|348.93|351.01|348.93|350.38|348.3|0
1646229590000|2022-03-02 13:59:50|350.69|348.61|351.22|349.14|351.63|349.55|350.69|348.61|0
1646229600000|2022-03-02 14:00:00|351.11|349.03|351.63|349.55|351.63|349.55|350.8|348.72|0
1646229610000|2022-03-02 14:00:10|351.21|349.13|351.31|349.23|351.42|349.34|351.21|349.13|0
1646229620000|2022-03-02 14:00:20|351.94|349.86|351.63|349.55|351.94|349.86|351.63|349.55|0
1646229630000|2022-03-02 14:00:30|351.84|349.76|352.46|350.38|352.46|350.38|351.84|349.76|0
1646229640000|2022-03-02 14:00:40|352.15|350.07|352.26|350.18|352.26|350.18|352.15|350.07|0
1646229650000|2022-03-02 14:00:50|352.05|349.97|351.73|349.65|352.15|350.07|351.73|349.65|0
1646229660000|2022-03-02 14:01:00|352.05|349.97|353.3|351.22|353.3|351.22|352.05|349.97|0
1646229670000|2022-03-02 14:01:10|353.51|351.43|353.3|351.22|353.51|351.43|353.3|351.22|0
1646229680000|2022-03-02 14:01:20|353.72|351.64|352.46|350.38|353.72|351.64|352.46|350.38|0
1646229690000|2022-03-02 14:01:30|352.67|350.59|352.25|350.17|352.88|350.8|352.25|350.17|0
1646229700000|2022-03-02 14:01:40|352.46|350.38|351.84|349.76|352.46|350.38|351.84|349.76|0
1646229710000|2022-03-02 14:01:50|351.63|349.55|351|348.92|351.63|349.55|351|348.92|0
1646229720000|2022-03-02 14:02:00|350.79|348.71|350.79|348.71|350.79|348.71|350.79|348.71|0
1646229730000|2022-03-02 14:02:10|350.89|348.81|351|348.92|351.21|349.13|350.89|348.81|0
1646229740000|2022-03-02 14:02:20|351.63|349.55|351.84|349.76|351.84|349.76|351|348.92|0
1646229750000|2022-03-02 14:02:30|351.94|349.86|352.25|350.17|352.25|350.17|351.94|349.86|0
1646229760000|2022-03-02 14:02:40|352.04|349.96|351.42|349.34|352.04|349.96|351.42|349.34|0
1646229770000|2022-03-02 14:02:50|351.63|349.55|351.71|349.63|351.71|349.63|351.4|349.32|0
1646229780000|2022-03-02 14:03:00|351.4|349.32|352.24|350.16|352.65|350.57|351.4|349.32|0
1646229790000|2022-03-02 14:03:10|352.44|350.36|352.44|350.36|352.65|350.57|352.33|350.25|0
1646229800000|2022-03-02 14:03:20|352.54|350.46|353.17|351.09|353.17|351.09|352.44|350.36|0
1646229810000|2022-03-02 14:03:30|352.96|350.88|352.23|350.15|352.96|350.88|352.23|350.15|0
1646229820000|2022-03-02 14:03:40|352.65|350.57|352.65|350.57|352.86|350.78|352.65|350.57|0
1646229830000|2022-03-02 14:03:50|352.86|350.78|352.86|350.78|352.86|350.78|352.86|350.78|0
1646229840000|2022-03-02 14:04:00|352.65|350.57|352.23|350.15|352.65|350.57|352.23|350.15|0
1646229850000|2022-03-02 14:04:10|351.82|349.74|351.82|349.74|351.82|349.74|351.82|349.74|0
1646229860000|2022-03-02 14:04:20|352.23|350.15|351.82|349.74|352.23|350.15|351.82|349.74|0
1646229870000|2022-03-02 14:04:30|352.23|350.15|352.02|349.94|352.23|350.15|351.81|349.73|0
1646229880000|2022-03-02 14:04:40|352.23|350.15|351.81|349.73|352.23|350.15|351.81|349.73|0
1646229890000|2022-03-02 14:04:50|352.02|349.94|351.71|349.63|352.02|349.94|351.71|349.63|0
1646229900000|2022-03-02 14:05:00|352.02|349.94|352.44|350.36|352.44|350.36|352.02|349.94|0
1646229910000|2022-03-02 14:05:10|352.86|350.78|352.44|350.36|352.86|350.78|352.44|350.36|0
1646229920000|2022-03-02 14:05:20|352.75|350.67|352.86|350.78|352.86|350.78|352.75|350.67|0
1646229930000|2022-03-02 14:05:30|352.44|350.36|352.44|350.36|352.65|350.57|352.44|350.36|0
1646229940000|2022-03-02 14:05:40|351.81|349.73|352.12|350.04|352.65|350.57|351.81|349.73|0
1646229950000|2022-03-02 14:05:50|352.54|350.46|352.65|350.57|352.65|350.57|352.54|350.46|0
1646229970000|2022-03-02 14:06:10|352.23|350.15|352.65|350.57|352.65|350.57|352.23|350.15|0
1646229980000|2022-03-02 14:06:20|352.23|350.15|351.81|349.73|352.23|350.15|351.81|349.73|0
1646229990000|2022-03-02 14:06:30|351.91|349.83|352.23|350.15|352.23|350.15|351.91|349.83|0
1646230000000|2022-03-02 14:06:40|352.44|350.36|353.06|350.98|353.27|351.19|352.44|350.36|0
1646230010000|2022-03-02 14:06:50|352.85|350.77|352.85|350.77|352.85|350.77|352.75|350.67|0
1646230020000|2022-03-02 14:07:00|352.23|350.15|353.06|350.98|353.48|351.4|352.23|350.15|0
1646230030000|2022-03-02 14:07:10|353.16|351.08|353.69|351.61|353.69|351.61|353.06|350.98|0
1646230040000|2022-03-02 14:07:20|353.48|351.4|353.48|351.4|354.11|352.03|353.48|351.4|0
1646230050000|2022-03-02 14:07:30|353.06|350.98|353.48|351.4|353.48|351.4|352.95|350.87|0
1646230060000|2022-03-02 14:07:40|353.27|351.19|353.16|351.08|353.27|351.19|353.06|350.98|0
1646230070000|2022-03-02 14:07:50|353.06|350.98|353.27|351.19|353.27|351.19|352.85|350.77|0
1646230080000|2022-03-02 14:08:00|352.85|350.77|352.23|350.15|352.85|350.77|352.23|350.15|0
1646230090000|2022-03-02 14:08:10|352.64|350.56|352.85|350.77|352.95|350.87|352.64|350.56|0
1646230100000|2022-03-02 14:08:20|352.64|350.56|352.64|350.56|352.64|350.56|352.64|350.56|0
1646230110000|2022-03-02 14:08:30|352.85|350.77|352.43|350.35|352.85|350.77|352.43|350.35|0
1646230120000|2022-03-02 14:08:40|352.53|350.45|352.22|350.14|352.64|350.56|352.22|350.14|0
1646230130000|2022-03-02 14:08:50|352.02|349.94|352.02|349.94|352.22|350.14|352.02|349.94|0
1646230140000|2022-03-02 14:09:00|351.91|349.83|352.43|350.35|352.43|350.35|351.91|349.83|0
1646230150000|2022-03-02 14:09:10|352.64|350.56|352.53|350.45|352.85|350.77|352.53|350.45|0
1646230160000|2022-03-02 14:09:20|352.43|350.35|353.48|351.4|353.48|351.4|352.43|350.35|0
1646230170000|2022-03-02 14:09:30|353.68|351.6|353.89|351.81|353.89|351.81|353.68|351.6|0
1646230180000|2022-03-02 14:09:40|353.48|351.4|353.48|351.4|353.48|351.4|353.27|351.19|0
1646230190000|2022-03-02 14:09:50|353.68|351.6|353.68|351.6|353.68|351.6|353.68|351.6|0
1646230200000|2022-03-02 14:10:00|354.31|352.23|354.01|351.93|354.31|352.23|353.6|351.52|0
1646230210000|2022-03-02 14:10:10|353.98|351.9|353.33|351.25|354.61|352.53|353.33|351.25|0
1646230220000|2022-03-02 14:10:20|352.91|350.83|353.65|351.57|353.65|351.57|352.91|350.83|0
1646230230000|2022-03-02 14:10:30|353.55|351.47|354.18|352.1|354.18|352.1|353.55|351.47|0
1646230240000|2022-03-02 14:10:40|353.86|351.78|354.18|352.1|354.39|352.31|353.86|351.78|0
1646230250000|2022-03-02 14:10:50|353.97|351.89|353.76|351.68|353.97|351.89|353.76|351.68|0
1646230260000|2022-03-02 14:11:00|353.97|351.89|353.55|351.47|353.97|351.89|353.55|351.47|0
1646230270000|2022-03-02 14:11:10|353.34|351.26|354.6|352.52|354.6|352.52|353.34|351.26|0
1646230280000|2022-03-02 14:11:20|353.86|351.78|354.39|352.31|354.39|352.31|353.76|351.68|0
1646230290000|2022-03-02 14:11:30|354.18|352.1|353.76|351.68|354.18|352.1|353.76|351.68|0
1646230300000|2022-03-02 14:11:40|353.97|351.89|353.55|351.47|353.97|351.89|353.55|351.47|0
1646230310000|2022-03-02 14:11:50|354.18|352.1|353.65|351.57|354.18|352.1|353.65|351.57|0
1646230320000|2022-03-02 14:12:00|354.18|352.1|354.39|352.31|354.39|352.31|354.18|352.1|0
1646230330000|2022-03-02 14:12:10|354.18|352.1|352.92|350.84|354.18|352.1|352.92|350.84|0
1646230340000|2022-03-02 14:12:20|353.34|351.26|352.92|350.84|353.34|351.26|352.92|350.84|0
1646230350000|2022-03-02 14:12:30|352.71|350.63|352.08|350|352.71|350.63|352.08|350|0
1646230360000|2022-03-02 14:12:40|352.92|350.84|352.5|350.42|352.92|350.84|352.29|350.21|0
1646230370000|2022-03-02 14:12:50|352.71|350.63|352.5|350.42|352.71|350.63|352.5|350.42|0
1646230380000|2022-03-02 14:13:00|352.29|350.21|351.66|349.58|352.29|350.21|351.66|349.58|0
1646230390000|2022-03-02 14:13:10|352.29|350.21|352.29|350.21|352.29|350.21|351.87|349.79|0
1646230400000|2022-03-02 14:13:20|352.18|350.1|352.5|350.42|352.5|350.42|352.18|350.1|0
1646230410000|2022-03-02 14:13:30|352.29|350.21|352.5|350.42|352.5|350.42|352.29|350.21|0
1646230420000|2022-03-02 14:13:40|352.08|350|352.08|350|352.08|350|352.08|350|0
1646230430000|2022-03-02 14:13:50|351.87|349.79|352.08|350|352.08|350|351.66|349.58|0
1646230440000|2022-03-02 14:14:00|352.5|350.42|351.87|349.79|352.5|350.42|351.87|349.79|0
1646230450000|2022-03-02 14:14:10|352.5|350.42|352.29|350.21|352.5|350.42|352.08|350|0
1646230460000|2022-03-02 14:14:20|352.08|350|352.5|350.42|352.5|350.42|352.08|350|0
1646230470000|2022-03-02 14:14:30|352.39|350.31|352.5|350.42|352.5|350.42|352.39|350.31|0
1646230480000|2022-03-02 14:14:40|352.71|350.63|352.5|350.42|352.71|350.63|352.29|350.21|0
1646230490000|2022-03-02 14:14:50|352.71|350.63|352.71|350.63|352.91|350.83|352.71|350.63|0
1646230500000|2022-03-02 14:15:00|352.5|350.42|351.87|349.79|352.6|350.52|351.87|349.79|0
1646230510000|2022-03-02 14:15:10|352.39|350.31|351.87|349.79|352.39|350.31|351.87|349.79|0
1646230520000|2022-03-02 14:15:20|352.08|350|352.08|350|352.08|350|351.87|349.79|0
1646230530000|2022-03-02 14:15:30|351.87|349.79|351.87|349.79|351.87|349.79|351.87|349.79|0
1646230540000|2022-03-02 14:15:40|351.45|349.37|351.45|349.37|351.45|349.37|351.45|349.37|0
1646230550000|2022-03-02 14:15:50|351.66|349.58|351.34|349.26|351.66|349.58|351.34|349.26|0
1646230560000|2022-03-02 14:16:00|351.24|349.16|350.82|348.74|351.24|349.16|350.71|348.63|0
1646230570000|2022-03-02 14:16:10|350.71|348.63|350.82|348.74|350.82|348.74|350.71|348.63|0
1646230580000|2022-03-02 14:16:20|351.24|349.16|351.66|349.58|351.66|349.58|351.24|349.16|0
1646230590000|2022-03-02 14:16:30|351.45|349.37|354.59|352.51|354.59|352.51|351.45|349.37|0
1646230600000|2022-03-02 14:16:40|353.54|351.46|353.12|351.04|353.75|351.67|353.12|351.04|0
1646230610000|2022-03-02 14:16:50|353.33|351.25|352.7|350.62|353.33|351.25|352.7|350.62|0
1646230620000|2022-03-02 14:17:00|352.49|350.41|352.49|350.41|352.49|350.41|352.49|350.41|0
1646230630000|2022-03-02 14:17:10|352.7|350.62|352.49|350.41|352.7|350.62|352.49|350.41|0
1646230640000|2022-03-02 14:17:20|352.7|350.62|352.91|350.83|352.91|350.83|352.7|350.62|0
1646230650000|2022-03-02 14:17:30|353.33|351.25|353.12|351.04|353.33|351.25|353.12|351.04|0
1646230660000|2022-03-02 14:17:40|352.8|350.72|352.91|350.83|352.91|350.83|352.49|350.41|0
1646230670000|2022-03-02 14:17:50|353.12|351.04|353.54|351.46|353.54|351.46|353.12|351.04|0
1646230680000|2022-03-02 14:18:00|353.33|351.25|353.54|351.46|353.96|351.88|353.33|351.25|0
1646230690000|2022-03-02 14:18:10|353.75|351.67|353.12|351.04|353.75|351.67|353.12|351.04|0
1646230700000|2022-03-02 14:18:20|353.33|351.25|353.54|351.46|353.54|351.46|353.33|351.25|0
1646230710000|2022-03-02 14:18:30|353.33|351.25|353.54|351.46|353.54|351.46|353.33|351.25|0
1646230720000|2022-03-02 14:18:40|354.37|352.29|354.58|352.5|354.58|352.5|354.37|352.29|0
1646230730000|2022-03-02 14:18:50|354.79|352.71|354.47|352.39|354.79|352.71|354.37|352.29|0
1646230740000|2022-03-02 14:19:00|354.68|352.6|355.63|353.55|355.63|353.55|354.68|352.6|0
1646230750000|2022-03-02 14:19:10|356.47|354.39|356.68|354.6|357.1|355.02|356.47|354.39|0
1646230760000|2022-03-02 14:19:20|356.47|354.39|355.84|353.76|356.89|354.81|355.84|353.76|0
1646230770000|2022-03-02 14:19:30|355.42|353.34|355.21|353.13|355.63|353.55|355.21|353.13|0
1646230780000|2022-03-02 14:19:40|355.1|353.02|355.42|353.34|355.42|353.34|355.1|353.02|0
1646230790000|2022-03-02 14:19:50|355.63|353.55|355.84|353.76|355.84|353.76|355.42|353.34|0
1646230800000|2022-03-02 14:20:00|355.63|353.55|355.73|353.65|355.84|353.76|355.52|353.44|0
1646230810000|2022-03-02 14:20:10|355.84|353.76|355.84|353.76|355.84|353.76|355.63|353.55|0
1646230820000|2022-03-02 14:20:20|356.05|353.97|356.26|354.18|356.26|354.18|356.05|353.97|0
1646230830000|2022-03-02 14:20:30|356.05|353.97|356.47|354.39|356.47|354.39|356.05|353.97|0
1646230840000|2022-03-02 14:20:40|356.26|354.18|355.42|353.34|356.26|354.18|355.42|353.34|0
1646230850000|2022-03-02 14:20:50|355.21|353.13|354.79|352.71|355.21|353.13|354.79|352.71|0
1646230860000|2022-03-02 14:21:00|355|352.92|355.21|353.13|355.21|353.13|355|352.92|0
1646230870000|2022-03-02 14:21:10|355|352.92|355|352.92|355|352.92|355|352.92|0
1646230880000|2022-03-02 14:21:20|355.42|353.34|355.63|353.55|355.63|353.55|355.42|353.34|0
1646230890000|2022-03-02 14:21:30|355.42|353.34|355.42|353.34|355.42|353.34|355.42|353.34|0
1646230900000|2022-03-02 14:21:40|355.62|353.54|355.62|353.54|355.62|353.54|355.62|353.54|0
1646230910000|2022-03-02 14:21:50|355.73|353.65|355.83|353.75|355.83|353.75|355.73|353.65|0
1646230920000|2022-03-02 14:22:00|355.62|353.54|355.62|353.54|355.62|353.54|355.62|353.54|0
1646230930000|2022-03-02 14:22:10|355.41|353.33|355.62|353.54|355.62|353.54|355.41|353.33|0
1646230940000|2022-03-02 14:22:20|355.51|353.43|355.62|353.54|355.62|353.54|355.41|353.33|0
1646230950000|2022-03-02 14:22:30|355.83|353.75|355.62|353.54|355.83|353.75|355.62|353.54|0
1646230960000|2022-03-02 14:22:40|355.41|353.33|355.09|353.01|355.41|353.33|355.09|353.01|0
1646230970000|2022-03-02 14:22:50|355.2|353.12|355.41|353.33|355.62|353.54|355.2|353.12|0
1646230980000|2022-03-02 14:23:00|356.35|354.27|356.25|354.17|356.35|354.27|356.04|353.96|0
1646230990000|2022-03-02 14:23:10|356.46|354.38|356.04|353.96|356.46|354.38|356.04|353.96|0
1646231000000|2022-03-02 14:23:20|356.25|354.17|356.04|353.96|356.25|354.17|355.83|353.75|0
1646231010000|2022-03-02 14:23:30|356.25|354.17|356.14|354.06|356.25|354.17|355.83|353.75|0
1646231020000|2022-03-02 14:23:40|356.04|353.96|356.25|354.17|356.46|354.38|356.04|353.96|0
1646231030000|2022-03-02 14:23:50|356.04|353.96|355.83|353.75|356.04|353.96|355.62|353.54|0
1646231040000|2022-03-02 14:24:00|356.04|353.96|356.25|354.17|356.25|354.17|356.04|353.96|0
1646231050000|2022-03-02 14:24:10|356.35|354.27|356.25|354.17|356.35|354.27|356.25|354.17|0
1646231060000|2022-03-02 14:24:20|356.46|354.38|356.46|354.38|356.67|354.59|356.46|354.38|0
1646231070000|2022-03-02 14:24:30|356.25|354.17|356.25|354.17|356.25|354.17|356.04|353.96|0
1646231080000|2022-03-02 14:24:40|356.46|354.38|356.25|354.17|356.46|354.38|356.14|354.06|0
1646231090000|2022-03-02 14:24:50|356.04|353.96|356.25|354.17|356.25|354.17|356.04|353.96|0
1646231100000|2022-03-02 14:25:00|355.62|353.54|355.2|353.12|355.62|353.54|355.2|353.12|0
1646231110000|2022-03-02 14:25:10|355.83|353.75|355.41|353.33|356.04|353.96|355.41|353.33|0
1646231120000|2022-03-02 14:25:20|355.62|353.54|355.62|353.54|355.62|353.54|355.62|353.54|0
1646231130000|2022-03-02 14:25:30|355.41|353.33|355.62|353.54|355.62|353.54|355.41|353.33|0
1646231140000|2022-03-02 14:25:40|355.2|353.12|355.2|353.12|355.2|353.12|355.2|353.12|0
1646231150000|2022-03-02 14:25:50|355.41|353.33|355.41|353.33|355.41|353.33|355.3|353.22|0
1646231160000|2022-03-02 14:26:00|355.51|353.43|355.41|353.33|355.62|353.54|355.41|353.33|0
1646231170000|2022-03-02 14:26:10|355.62|353.54|355.41|353.33|355.62|353.54|355.41|353.33|0
1646231190000|2022-03-02 14:26:30|355.83|353.75|355.83|353.75|355.83|353.75|355.83|353.75|0
1646231200000|2022-03-02 14:26:40|355.72|353.64|355.72|353.64|355.72|353.64|355.41|353.33|0
1646231210000|2022-03-02 14:26:50|355.62|353.54|355.2|353.12|355.62|353.54|355.2|353.12|0
1646231220000|2022-03-02 14:27:00|354.99|352.91|355.09|353.01|355.09|353.01|354.99|352.91|0
1646231230000|2022-03-02 14:27:10|354.99|352.91|355.2|353.12|355.2|353.12|354.78|352.7|0
1646231240000|2022-03-02 14:27:20|355.19|353.11|355.82|353.74|355.82|353.74|355.19|353.11|0
1646231250000|2022-03-02 14:27:30|356.24|354.16|356.24|354.16|356.24|354.16|356.24|354.16|0
1646231260000|2022-03-02 14:27:40|356.66|354.58|356.87|354.79|356.87|354.79|356.66|354.58|0
1646231270000|2022-03-02 14:27:50|357.08|355|357.18|355.1|357.18|355.1|357.08|355|0
1646231280000|2022-03-02 14:28:00|357.08|355|357.29|355.21|357.5|355.42|357.08|355|0
1646231290000|2022-03-02 14:28:10|357.6|355.52|357.5|355.42|357.71|355.63|357.5|355.42|0
1646231300000|2022-03-02 14:28:20|356.87|354.79|357.71|355.63|357.71|355.63|356.87|354.79|0
1646231310000|2022-03-02 14:28:30|358.02|355.94|358.13|356.05|358.13|356.05|357.71|355.63|0
1646231320000|2022-03-02 14:28:40|358.76|356.68|359.6|357.52|359.6|357.52|358.76|356.68|0
1646231330000|2022-03-02 14:28:50|359.92|357.84|359.82|357.74|359.92|357.84|359.82|357.74|0
1646231340000|2022-03-02 14:29:00|359.81|357.73|359.18|357.1|359.81|357.73|359.18|357.1|0
1646231350000|2022-03-02 14:29:10|358.97|356.89|358.86|356.78|358.97|356.89|358.55|356.47|0
1646231360000|2022-03-02 14:29:20|358.76|356.68|359.18|357.1|359.18|357.1|358.76|356.68|0
1646231370000|2022-03-02 14:29:30|358.97|356.89|359.39|357.31|359.39|357.31|358.97|356.89|0
1646231380000|2022-03-02 14:29:40|359.49|357.41|359.6|357.52|359.6|357.52|359.49|357.41|0
1646231390000|2022-03-02 14:29:50|359.07|356.99|358.97|356.89|359.28|357.2|358.97|356.89|0
1646231400000|2022-03-02 14:30:00|358.55|356.47|358.97|356.89|359.39|357.31|358.55|356.47|0
1646231410000|2022-03-02 14:30:10|359.18|357.1|358.97|356.89|359.18|357.1|358.34|356.26|0
1646231420000|2022-03-02 14:30:20|358.34|356.26|359.39|357.31|359.6|357.52|358.34|356.26|0
1646231430000|2022-03-02 14:30:30|358.97|356.89|360.65|358.57|360.65|358.57|358.97|356.89|0
1646231440000|2022-03-02 14:30:40|360.02|357.94|361.81|359.73|361.81|359.73|360.02|357.94|0
1646231450000|2022-03-02 14:30:50|360.65|358.57|361.29|359.21|362.34|360.26|360.65|358.57|0
1646231460000|2022-03-02 14:31:00|360.33|358.25|358.76|356.68|360.33|358.25|358.76|356.68|0
1646231470000|2022-03-02 14:31:10|356.45|354.37|356.24|354.16|356.87|354.79|356.24|354.16|0
1646231480000|2022-03-02 14:31:20|355.61|353.53|355.19|353.11|355.82|353.74|355.19|353.11|0
1646231490000|2022-03-02 14:31:30|355.4|353.32|354.98|352.9|356.03|353.95|354.98|352.9|0
1646231500000|2022-03-02 14:31:40|355.61|353.53|355.71|353.63|355.71|353.63|354.98|352.9|0
1646231510000|2022-03-02 14:31:50|356.66|354.58|356.45|354.37|356.66|354.58|356.45|354.37|0
1646231520000|2022-03-02 14:32:00|357.08|355|356.44|354.36|357.08|355|356.44|354.36|0
1646231530000|2022-03-02 14:32:10|357.49|355.41|358.13|356.05|358.13|356.05|357.49|355.41|0
1646231540000|2022-03-02 14:32:20|357.91|355.83|358.76|356.68|358.76|356.68|357.91|355.83|0
1646231550000|2022-03-02 14:32:30|358.12|356.04|358.55|356.47|358.55|356.47|357.91|355.83|0
1646231560000|2022-03-02 14:32:40|359.18|357.1|359.39|357.31|359.6|357.52|358.97|356.89|0
1646231570000|2022-03-02 14:32:50|359.81|357.73|359.6|357.52|359.81|357.73|359.28|357.2|0
1646231580000|2022-03-02 14:33:00|358.01|355.93|356.65|354.57|358.33|356.25|356.54|354.46|0
1646231590000|2022-03-02 14:33:10|356.44|354.36|356.86|354.78|356.86|354.78|356.23|354.15|0
1646231600000|2022-03-02 14:33:20|356.65|354.57|357.49|355.41|357.91|355.83|356.65|354.57|0
1646231610000|2022-03-02 14:33:30|357.28|355.2|356.65|354.57|357.28|355.2|356.65|354.57|0
1646231620000|2022-03-02 14:33:40|357.07|354.99|357.49|355.41|357.49|355.41|357.07|354.99|0
1646231630000|2022-03-02 14:33:50|356.65|354.57|357.7|355.62|357.7|355.62|356.65|354.57|0
1646231640000|2022-03-02 14:34:00|357.91|355.83|357.28|355.2|358.54|356.46|357.28|355.2|0
1646231650000|2022-03-02 14:34:10|357.07|354.99|355.18|353.1|357.07|354.99|355.18|353.1|0
1646231660000|2022-03-02 14:34:20|356.02|353.94|356.96|354.88|356.96|354.88|356.02|353.94|0
1646231670000|2022-03-02 14:34:30|356.86|354.78|355.28|353.2|356.86|354.78|355.28|353.2|0
1646231680000|2022-03-02 14:34:40|355.18|353.1|356.02|353.94|356.02|353.94|355.18|353.1|0
1646231690000|2022-03-02 14:34:50|355.7|353.62|356.02|353.94|356.02|353.94|355.6|353.52|0
1646231700000|2022-03-02 14:35:00|356.23|354.15|355.81|353.73|356.86|354.78|355.81|353.73|0
1646231710000|2022-03-02 14:35:10|355.91|353.83|356.02|353.94|356.02|353.94|355.6|353.52|0
1646231720000|2022-03-02 14:35:20|355.6|353.52|357.07|354.99|357.07|354.99|355.6|353.52|0
1646231730000|2022-03-02 14:35:30|356.76|354.68|356.97|354.89|356.97|354.89|355.92|353.84|0
1646231740000|2022-03-02 14:35:40|357.18|355.1|356.58|354.5|357.39|355.31|356.58|354.5|0
1646231750000|2022-03-02 14:35:50|357|354.92|356.37|354.29|357|354.92|356.37|354.29|0
1646231760000|2022-03-02 14:36:00|356.58|354.5|357|354.92|357.62|355.54|356.58|354.5|0
1646231770000|2022-03-02 14:36:10|357.52|355.44|356.58|354.5|358.25|356.17|356.58|354.5|0
1646231780000|2022-03-02 14:36:20|355.95|353.87|357.51|355.43|357.51|355.43|355.95|353.87|0
1646231790000|2022-03-02 14:36:30|357.72|355.64|358.25|356.17|358.25|356.17|357.72|355.64|0
1646231800000|2022-03-02 14:36:40|358.04|355.96|357.2|355.12|358.04|355.96|356.99|354.91|0
1646231810000|2022-03-02 14:36:50|357.62|355.54|356.58|354.5|357.62|355.54|356.58|354.5|0
1646231820000|2022-03-02 14:37:00|357.2|355.12|356.78|354.7|357.2|355.12|356.78|354.7|0
1646231830000|2022-03-02 14:37:10|356.68|354.6|356.78|354.7|356.78|354.7|356.68|354.6|0
1646231840000|2022-03-02 14:37:20|358.25|356.17|357.62|355.54|358.25|356.17|357.62|355.54|0
1646231850000|2022-03-02 14:37:30|356.99|354.91|357.41|355.33|357.41|355.33|356.57|354.49|0
1646231860000|2022-03-02 14:37:40|357.83|355.75|358.67|356.59|358.88|356.8|357.83|355.75|0
1646231870000|2022-03-02 14:37:50|359.09|357.01|357.83|355.75|359.09|357.01|357.83|355.75|0
1646231880000|2022-03-02 14:38:00|358.88|356.8|358.25|356.17|358.88|356.8|357.83|355.75|0
1646231890000|2022-03-02 14:38:10|358.46|356.38|357.83|355.75|358.46|356.38|357.83|355.75|0
1646231900000|2022-03-02 14:38:20|357.72|355.64|358.46|356.38|358.46|356.38|357.72|355.64|0
1646231910000|2022-03-02 14:38:30|358.35|356.27|359.51|357.43|359.51|357.43|358.35|356.27|0
1646231920000|2022-03-02 14:38:40|359.93|357.85|359.51|357.43|360.56|358.48|359.51|357.43|0
1646231930000|2022-03-02 14:38:50|359.72|357.64|359.51|357.43|360.35|358.27|359.51|357.43|0
1646231940000|2022-03-02 14:39:00|359.93|357.85|359.72|357.64|360.14|358.06|359.72|357.64|0
1646231950000|2022-03-02 14:39:10|359.93|357.85|359.09|357.01|359.93|357.85|359.09|357.01|0
1646231960000|2022-03-02 14:39:20|359.3|357.22|359.09|357.01|359.4|357.32|359.09|357.01|0
1646231970000|2022-03-02 14:39:30|358.67|356.59|357.83|355.75|358.67|356.59|357.62|355.54|0
1646231980000|2022-03-02 14:39:40|357.41|355.33|357.2|355.12|357.83|355.75|357.2|355.12|0
1646231990000|2022-03-02 14:39:50|357.83|355.75|358.04|355.96|358.67|356.59|357.62|355.54|0
1646232000000|2022-03-02 14:40:00|358.25|356.17|358.04|355.96|358.67|356.59|357.83|355.75|0
1646232010000|2022-03-02 14:40:10|358.45|356.37|358.45|356.37|358.45|356.37|358.45|356.37|0
1646232020000|2022-03-02 14:40:20|359.29|357.21|360.55|358.47|360.55|358.47|359.18|357.1|0
1646232030000|2022-03-02 14:40:30|361.18|359.1|364.13|362.05|364.13|362.05|361.18|359.1|0
1646232040000|2022-03-02 14:40:40|364.98|362.9|365.4|363.32|365.4|363.32|364.76|362.68|0
1646232050000|2022-03-02 14:40:50|366.03|363.95|365.4|363.32|366.03|363.95|365.4|363.32|0
1646232060000|2022-03-02 14:41:00|364.97|362.89|366.03|363.95|366.34|364.26|364.97|362.89|0
1646232070000|2022-03-02 14:41:10|366.24|364.16|362.45|360.37|366.24|364.16|362.45|360.37|0
1646232080000|2022-03-02 14:41:20|362.66|360.58|364.34|362.26|364.76|362.68|362.66|360.58|0
1646232090000|2022-03-02 14:41:30|363.29|361.21|364.55|362.47|364.55|362.47|363.29|361.21|0
1646232100000|2022-03-02 14:41:40|364.34|362.26|365.18|363.1|365.71|363.63|364.34|362.26|0
1646232110000|2022-03-02 14:41:50|364.97|362.89|364.97|362.89|364.97|362.89|364.55|362.47|0
1646232120000|2022-03-02 14:42:00|364.55|362.47|363.5|361.42|364.55|362.47|362.65|360.57|0
1646232130000|2022-03-02 14:42:10|363.29|361.21|364.13|362.05|364.13|362.05|362.97|360.89|0
1646232140000|2022-03-02 14:42:20|364.55|362.47|364.76|362.68|364.76|362.68|364.55|362.47|0
1646232150000|2022-03-02 14:42:30|364.97|362.89|365.5|363.42|365.5|363.42|364.97|362.89|0
1646232160000|2022-03-02 14:42:40|365.18|363.1|363.92|361.84|365.18|363.1|363.92|361.84|0
1646232170000|2022-03-02 14:42:50|364.13|362.05|364.97|362.89|364.97|362.89|364.13|362.05|0
1646232180000|2022-03-02 14:43:00|365.82|363.74|365.82|363.74|366.03|363.95|365.82|363.74|0
1646232190000|2022-03-02 14:43:10|365.92|363.84|366.24|364.16|366.45|364.37|365.92|363.84|0
1646232200000|2022-03-02 14:43:20|365.6|363.52|366.86|364.78|367.29|365.21|365.6|363.52|0
1646232210000|2022-03-02 14:43:30|368.14|366.06|370.27|368.19|370.27|368.19|368.14|366.06|0
1646232220000|2022-03-02 14:43:40|371.55|369.47|370.69|368.61|371.55|369.47|369.84|367.76|0
1646232230000|2022-03-02 14:43:50|370.27|368.19|370.79|368.71|371.12|369.04|370.27|368.19|0
1646232240000|2022-03-02 14:44:00|368.66|366.58|369.63|367.55|369.63|367.55|368.66|366.58|0
1646232250000|2022-03-02 14:44:10|370.69|368.61|371.12|369.04|371.12|369.04|369.63|367.55|0
1646232260000|2022-03-02 14:44:20|370.26|368.18|370.9|368.82|370.9|368.82|370.26|368.18|0
1646232270000|2022-03-02 14:44:30|370.69|368.61|370.48|368.4|370.69|368.61|370.48|368.4|0
1646232280000|2022-03-02 14:44:40|371.12|369.04|371.54|369.46|371.54|369.46|371.12|369.04|0
1646232290000|2022-03-02 14:44:50|370.69|368.61|370.69|368.61|370.69|368.61|370.48|368.4|0
1646232300000|2022-03-02 14:45:00|370.9|368.82|371.12|369.04|372.18|370.1|370.9|368.82|0
1646232310000|2022-03-02 14:45:10|371.43|369.35|370.48|368.4|371.43|369.35|370.48|368.4|0
1646232320000|2022-03-02 14:45:20|368.98|366.9|369.62|367.54|369.62|367.54|368.98|366.9|0
1646232330000|2022-03-02 14:45:30|369.84|367.76|370.05|367.97|370.48|368.4|369.84|367.76|0
1646232340000|2022-03-02 14:45:40|369.84|367.76|368.98|366.9|369.84|367.76|368.98|366.9|0
1646232350000|2022-03-02 14:45:50|368.56|366.48|369.84|367.76|369.84|367.76|368.56|366.48|0
1646232360000|2022-03-02 14:46:00|370.26|368.18|370.69|368.61|370.69|368.61|369.72|367.64|0
1646232370000|2022-03-02 14:46:10|371.11|369.03|371.11|369.03|371.11|369.03|370.9|368.82|0
1646232380000|2022-03-02 14:46:20|371.54|369.46|371.33|369.25|371.64|369.56|371.33|369.25|0
1646232390000|2022-03-02 14:46:30|371.54|369.46|371.11|369.03|371.54|369.46|370.9|368.82|0
1646232400000|2022-03-02 14:46:40|370.9|368.82|370.26|368.18|370.9|368.82|370.26|368.18|0
1646232410000|2022-03-02 14:46:50|370.69|368.61|372.89|370.81|372.89|370.81|370.69|368.61|0
1646232420000|2022-03-02 14:47:00|373.84|371.76|375.47|373.39|375.69|373.61|373.84|371.76|0
1646232430000|2022-03-02 14:47:10|375.69|373.61|375.26|373.18|376.11|374.03|374.83|372.75|0
1646232440000|2022-03-02 14:47:20|375.04|372.96|373.97|371.89|375.04|372.96|373.97|371.89|0
1646232450000|2022-03-02 14:47:30|373.55|371.47|373.99|371.91|374.19|372.11|373.55|371.47|0
1646232460000|2022-03-02 14:47:40|374.2|372.12|374.42|372.34|374.42|372.34|374.2|372.12|0
1646232470000|2022-03-02 14:47:50|373.99|371.91|374.63|372.55|374.63|372.55|373.99|371.91|0
1646232480000|2022-03-02 14:48:00|374.84|372.76|375.92|373.84|375.92|373.84|374.84|372.76|0
1646232490000|2022-03-02 14:48:10|376.13|374.05|376.88|374.8|376.88|374.8|376.13|374.05|0
1646232500000|2022-03-02 14:48:20|377.2|375.12|375.7|373.62|377.2|375.12|375.7|373.62|0
1646232510000|2022-03-02 14:48:30|376.34|374.26|376.13|374.05|376.99|374.91|376.13|374.05|0
1646232520000|2022-03-02 14:48:40|376.34|374.26|376.56|374.48|376.56|374.48|376.34|374.26|0
1646232530000|2022-03-02 14:48:50|376.34|374.26|376.34|374.26|376.56|374.48|376.34|374.26|0
1646232540000|2022-03-02 14:49:00|376.23|374.15|374.63|372.55|376.23|374.15|374.63|372.55|0
1646232550000|2022-03-02 14:49:10|374.41|372.33|373.98|371.9|374.41|372.33|373.98|371.9|0
1646232560000|2022-03-02 14:49:20|374.2|372.12|374.41|372.33|374.41|372.33|374.2|372.12|0
1646232570000|2022-03-02 14:49:30|373.77|371.69|373.98|371.9|374.2|372.12|373.77|371.69|0
1646232580000|2022-03-02 14:49:40|374.2|372.12|374.2|372.12|374.2|372.12|374.2|372.12|0
1646232590000|2022-03-02 14:49:50|374.63|372.55|373.34|371.26|374.84|372.76|373.34|371.26|0
1646232600000|2022-03-02 14:50:00|373.56|371.48|375.05|372.97|375.05|372.97|373.56|371.48|0
1646232610000|2022-03-02 14:50:10|375.27|373.19|374.84|372.76|375.48|373.4|374.84|372.76|0
1646232620000|2022-03-02 14:50:20|373.87|371.79|373.77|371.69|374.2|372.12|373.55|371.47|0
1646232630000|2022-03-02 14:50:30|373.55|371.47|372.91|370.83|373.55|371.47|372.7|370.62|0
1646232640000|2022-03-02 14:50:40|372.27|370.19|372.91|370.83|372.91|370.83|372.27|370.19|0
1646232650000|2022-03-02 14:50:50|373.13|371.05|374.2|372.12|374.41|372.33|373.13|371.05|0
1646232660000|2022-03-02 14:51:00|374.3|372.22|373.77|371.69|374.41|372.33|373.77|371.69|0
1646232670000|2022-03-02 14:51:10|374.2|372.12|374.62|372.54|374.62|372.54|373.98|371.9|0
1646232680000|2022-03-02 14:51:20|373.98|371.9|373.55|371.47|373.98|371.9|373.55|371.47|0
1646232690000|2022-03-02 14:51:30|372.48|370.4|372.91|370.83|372.91|370.83|372.48|370.4|0
1646232700000|2022-03-02 14:51:40|372.7|370.62|373.23|371.15|373.55|371.47|372.7|370.62|0
1646232710000|2022-03-02 14:51:50|373.66|371.58|373.77|371.69|373.98|371.9|373.55|371.47|0
1646232720000|2022-03-02 14:52:00|373.65|371.57|373.34|371.26|373.65|371.57|372.8|370.72|0
1646232730000|2022-03-02 14:52:10|373.55|371.47|374.41|372.33|374.41|372.33|373.55|371.47|0
1646232740000|2022-03-02 14:52:20|373.98|371.9|374.08|372|374.3|372.22|373.55|371.47|0
1646232750000|2022-03-02 14:52:30|374.19|372.11|374.19|372.11|374.41|372.33|374.19|372.11|0
1646232760000|2022-03-02 14:52:40|373.77|371.69|373.55|371.47|373.77|371.69|373.34|371.26|0
1646232770000|2022-03-02 14:52:50|373.34|371.26|372.91|370.83|373.34|371.26|372.69|370.61|0
1646232780000|2022-03-02 14:53:00|373.76|371.68|372.27|370.19|373.76|371.68|372.27|370.19|0
1646232790000|2022-03-02 14:53:10|371.84|369.76|372.05|369.97|372.27|370.19|371.84|369.76|0
1646232800000|2022-03-02 14:53:20|371.62|369.54|371.62|369.54|371.73|369.65|371.62|369.54|0
1646232810000|2022-03-02 14:53:30|371.41|369.33|371.51|369.43|371.51|369.43|371.2|369.12|0
1646232820000|2022-03-02 14:53:40|371.73|369.65|371.2|369.12|371.73|369.65|370.98|368.9|0
1646232830000|2022-03-02 14:53:50|370.66|368.58|370.77|368.69|370.77|368.69|370.56|368.48|0
1646232840000|2022-03-02 14:54:00|371.2|369.12|371.84|369.76|371.84|369.76|371.2|369.12|0
1646232850000|2022-03-02 14:54:10|372.05|369.97|372.91|370.83|372.91|370.83|372.05|369.97|0
1646232860000|2022-03-02 14:54:20|372.26|370.18|370.98|368.9|372.26|370.18|370.98|368.9|0
1646232870000|2022-03-02 14:54:30|370.77|368.69|372.05|369.97|372.05|369.97|370.77|368.69|0
1646232880000|2022-03-02 14:54:40|371.84|369.76|372.48|370.4|372.48|370.4|371.84|369.76|0
1646232890000|2022-03-02 14:54:50|371.84|369.76|371.62|369.54|371.94|369.86|371.62|369.54|0
1646232900000|2022-03-02 14:55:00|372.69|370.61|375.26|373.18|375.26|373.18|372.69|370.61|0
1646232910000|2022-03-02 14:55:10|373.97|371.89|373.76|371.68|373.97|371.89|373.76|371.68|0
1646232920000|2022-03-02 14:55:20|373.97|371.89|373.55|371.47|373.97|371.89|373.55|371.47|0
1646232930000|2022-03-02 14:55:30|373.43|371.35|371.83|369.75|373.43|371.35|371.83|369.75|0
1646232940000|2022-03-02 14:55:40|372.26|370.18|372.69|370.61|373.33|371.25|372.26|370.18|0
1646232950000|2022-03-02 14:55:50|372.58|370.5|372.26|370.18|372.58|370.5|371.41|369.33|0
1646232960000|2022-03-02 14:56:00|372.05|369.97|372.48|370.4|372.48|370.4|371.72|369.64|0
1646232970000|2022-03-02 14:56:10|366.18|364.1|366.93|364.85|367.99|365.91|366.18|364.1|0
1646232980000|2022-03-02 14:56:20|368.21|366.13|366.93|364.85|368.21|366.13|366.29|364.21|0
1646232990000|2022-03-02 14:56:30|367.24|365.16|365.97|363.89|367.24|365.16|365.86|363.78|0
1646233000000|2022-03-02 14:56:40|366.29|364.21|364.16|362.08|366.29|364.21|364.16|362.08|0
1646233010000|2022-03-02 14:56:50|363.53|361.45|363.1|361.02|363.53|361.45|363.1|361.02|0
1646233020000|2022-03-02 14:57:00|364.69|362.61|365.65|363.57|365.65|363.57|364.59|362.51|0
1646233030000|2022-03-02 14:57:10|365.22|363.14|365.54|363.46|365.54|363.46|365.22|363.14|0
1646233040000|2022-03-02 14:57:20|365.65|363.57|364.8|362.72|365.65|363.57|364.8|362.72|0
1646233050000|2022-03-02 14:57:30|365.22|363.14|366.5|364.42|366.5|364.42|365.01|362.93|0
1646233060000|2022-03-02 14:57:40|365.54|363.46|365.44|363.36|365.54|363.46|365.01|362.93|0
1646233070000|2022-03-02 14:57:50|365.22|363.14|366.5|364.42|366.5|364.42|365.22|363.14|0
1646233080000|2022-03-02 14:58:00|366.71|364.63|365.86|363.78|367.56|365.48|365.86|363.78|0
1646233090000|2022-03-02 14:58:10|365.96|363.88|366.07|363.99|366.07|363.99|365.54|363.46|0
1646233100000|2022-03-02 14:58:20|366.5|364.42|366.5|364.42|367.35|365.27|366.5|364.42|0
1646233110000|2022-03-02 14:58:30|366.71|364.63|366.5|364.42|366.92|364.84|366.5|364.42|0
1646233120000|2022-03-02 14:58:40|365.86|363.78|367.56|365.48|367.77|365.69|365.86|363.78|0
1646233130000|2022-03-02 14:58:50|367.77|365.69|368.41|366.33|368.41|366.33|367.77|365.69|0
1646233140000|2022-03-02 14:59:00|369.27|367.19|367.99|365.91|369.27|367.19|367.99|365.91|0
1646233150000|2022-03-02 14:59:10|367.77|365.69|369.27|367.19|369.27|367.19|367.77|365.69|0
1646233160000|2022-03-02 14:59:20|368.73|366.65|368.73|366.65|369.05|366.97|368.73|366.65|0
1646233170000|2022-03-02 14:59:30|368.63|366.55|368.73|366.65|368.94|366.86|368.41|366.33|0
1646233180000|2022-03-02 14:59:40|369.27|367.19|369.48|367.4|369.48|367.4|369.26|367.18|0
1646233190000|2022-03-02 14:59:50|369.26|367.18|369.69|367.61|369.9|367.82|369.26|367.18|0
1646233200000|2022-03-02 15:00:00|369.26|367.18|370.01|367.93|370.12|368.04|369.26|367.18|0
1646233210000|2022-03-02 15:00:10|369.69|367.61|369.48|367.4|369.69|367.61|368.84|366.76|0
1646233220000|2022-03-02 15:00:20|370.33|368.25|370.33|368.25|370.54|368.46|370.12|368.04|0
1646233230000|2022-03-02 15:00:30|370.12|368.04|370.76|368.68|371.18|369.1|370.12|368.04|0
1646233240000|2022-03-02 15:00:40|370.54|368.46|370.01|367.93|370.54|368.46|370.01|367.93|0
1646233250000|2022-03-02 15:00:50|370.33|368.25|371.07|368.99|371.07|368.99|370.33|368.25|0
1646233260000|2022-03-02 15:01:00|370.97|368.89|369.69|367.61|370.97|368.89|369.69|367.61|0
1646233270000|2022-03-02 15:01:10|370.54|368.46|370.86|368.78|370.97|368.89|370.54|368.46|0
1646233280000|2022-03-02 15:01:20|370.76|368.68|369.79|367.71|371.07|368.99|369.79|367.71|0
1646233290000|2022-03-02 15:01:30|370.22|368.14|370.76|368.68|370.76|368.68|370.22|368.14|0
1646233300000|2022-03-02 15:01:40|369.79|367.71|371.5|369.42|371.5|369.42|369.79|367.71|0
1646233310000|2022-03-02 15:01:50|372.35|370.27|372.89|370.81|373.11|371.03|372.35|370.27|0
1646233320000|2022-03-02 15:02:00|372.46|370.38|371.4|369.32|372.46|370.38|370.75|368.67|0
1646233330000|2022-03-02 15:02:10|371.61|369.53|370.75|368.67|371.61|369.53|370.43|368.35|0
1646233340000|2022-03-02 15:02:20|371.82|369.74|372.25|370.17|372.25|370.17|371.4|369.32|0
1646233350000|2022-03-02 15:02:30|372.46|370.38|371.95|369.87|372.89|370.81|371.95|369.87|0
1646233360000|2022-03-02 15:02:40|372.06|369.98|374.09|372.01|374.09|372.01|372.06|369.98|0
1646233370000|2022-03-02 15:02:50|374.42|372.34|373.78|371.7|374.42|372.34|373.78|371.7|0
1646233380000|2022-03-02 15:03:00|374.09|372.01|371.63|369.55|374.09|372.01|371.63|369.55|0
1646233390000|2022-03-02 15:03:10|372.7|370.62|373.13|371.05|373.13|371.05|372.49|370.41|0
1646233400000|2022-03-02 15:03:20|372.7|370.62|374.42|372.34|374.42|372.34|372.7|370.62|0
1646233410000|2022-03-02 15:03:30|374.63|372.55|374.52|372.44|374.63|372.55|374.52|372.44|0
1646233420000|2022-03-02 15:03:40|374.85|372.77|374.63|372.55|374.85|372.77|373.78|371.7|0
1646233430000|2022-03-02 15:03:50|374.42|372.34|373.35|371.27|374.42|372.34|373.35|371.27|0
1646233440000|2022-03-02 15:04:00|373.23|371.15|374.74|372.66|374.74|372.66|373.23|371.15|0
1646233450000|2022-03-02 15:04:10|372.92|370.84|372.59|370.51|373.56|371.48|372.59|370.51|0
1646233460000|2022-03-02 15:04:20|372.06|369.98|372.8|370.72|372.8|370.72|372.06|369.98|0
1646233470000|2022-03-02 15:04:30|372.92|370.84|374.42|372.34|374.42|372.34|372.92|370.84|0
1646233480000|2022-03-02 15:04:40|374.2|372.12|373.99|371.91|374.42|372.34|373.99|371.91|0
1646233490000|2022-03-02 15:04:50|374.31|372.23|375.92|373.84|375.92|373.84|374.31|372.23|0
1646233500000|2022-03-02 15:05:00|375.49|373.41|375.71|373.63|376.35|374.27|375.28|373.2|0
1646233510000|2022-03-02 15:05:10|376.14|374.06|374.63|372.55|376.14|374.06|374.63|372.55|0
1646233520000|2022-03-02 15:05:20|375.38|373.3|374.52|372.44|375.38|373.3|374.52|372.44|0
1646233530000|2022-03-02 15:05:30|374.63|372.55|373.87|371.79|374.63|372.55|373.77|371.69|0
1646233540000|2022-03-02 15:05:40|374.2|372.12|373.77|371.69|374.2|372.12|373.13|371.05|0
1646233550000|2022-03-02 15:05:50|373.34|371.26|373.56|371.48|373.56|371.48|373.34|371.26|0
1646233560000|2022-03-02 15:06:00|373.77|371.69|373.99|371.91|374.2|372.12|373.77|371.69|0
1646233570000|2022-03-02 15:06:10|372.91|370.83|370.23|368.15|372.91|370.83|370.23|368.15|0
1646233580000|2022-03-02 15:06:20|370.34|368.26|368.42|366.34|370.34|368.26|368.42|366.34|0
1646233590000|2022-03-02 15:06:30|368.2|366.12|368.73|366.65|368.73|366.65|367.35|365.27|0
1646233600000|2022-03-02 15:06:40|368.42|366.34|367.56|365.48|368.42|366.34|367.35|365.27|0
1646233610000|2022-03-02 15:06:50|367.99|365.91|368.84|366.76|368.84|366.76|367.99|365.91|0
1646233620000|2022-03-02 15:07:00|368.52|366.44|365.85|363.77|368.52|366.44|365.85|363.77|0
1646233630000|2022-03-02 15:07:10|364.68|362.6|364.15|362.07|364.68|362.6|363.61|361.53|0
1646233640000|2022-03-02 15:07:20|364.36|362.28|364.36|362.28|364.36|362.28|363.61|361.53|0
1646233650000|2022-03-02 15:07:30|363.72|361.64|365.32|363.24|365.32|363.24|363.72|361.64|0
1646233660000|2022-03-02 15:07:40|364.36|362.28|364.15|362.07|364.57|362.49|363.72|361.64|0
1646233670000|2022-03-02 15:07:50|363.94|361.86|364.15|362.07|364.36|362.28|363.94|361.86|0
1646233680000|2022-03-02 15:08:00|363.93|361.85|360.75|358.67|363.93|361.85|360.75|358.67|0
1646233690000|2022-03-02 15:08:10|360.64|358.56|361.06|358.98|361.17|359.09|360.64|358.56|0
1646233700000|2022-03-02 15:08:20|360.96|358.88|360.96|358.88|360.96|358.88|360.53|358.45|0
1646233710000|2022-03-02 15:08:30|360.42|358.34|357.88|355.8|360.42|358.34|357.88|355.8|0
1646233720000|2022-03-02 15:08:40|358.63|356.55|358.84|356.76|359.05|356.97|358.63|356.55|0
1646233730000|2022-03-02 15:08:50|358.41|356.33|359.15|357.07|359.47|357.39|358.41|356.33|0
1646233740000|2022-03-02 15:09:00|359.26|357.18|356.51|354.43|359.26|357.18|356.51|354.43|0
1646233750000|2022-03-02 15:09:10|355.03|352.95|354.08|352|355.03|352.95|354.08|352|0
1646233760000|2022-03-02 15:09:20|353.02|350.94|353.23|351.15|353.23|351.15|351.24|349.16|0
1646233770000|2022-03-02 15:09:30|353.98|351.9|355.03|352.95|355.03|352.95|353.55|351.47|0
1646233780000|2022-03-02 15:09:40|354.61|352.53|353.77|351.69|354.61|352.53|353.77|351.69|0
1646233790000|2022-03-02 15:09:50|354.4|352.32|353.76|351.68|354.4|352.32|353.76|351.68|0
1646233800000|2022-03-02 15:10:00|354.4|352.32|354.4|352.32|354.82|352.74|354.4|352.32|0
1646233810000|2022-03-02 15:10:10|355.03|352.95|354.82|352.74|355.24|353.16|354.82|352.74|0
1646233820000|2022-03-02 15:10:20|354.4|352.32|353.97|351.89|354.4|352.32|353.76|351.68|0
1646233830000|2022-03-02 15:10:30|353.76|351.68|354.82|352.74|354.82|352.74|353.55|351.47|0
1646233840000|2022-03-02 15:10:40|354.4|352.32|352.92|350.84|354.4|352.32|352.92|350.84|0
1646233850000|2022-03-02 15:10:50|352.5|350.42|352.92|350.84|352.92|350.84|352.5|350.42|0
1646233860000|2022-03-02 15:11:00|352.81|350.73|350.29|348.21|352.81|350.73|350.29|348.21|0
1646233870000|2022-03-02 15:11:10|351.24|349.16|353.41|351.33|353.41|351.33|350.59|348.51|0
1646233880000|2022-03-02 15:11:20|352.99|350.91|353.2|351.12|353.41|351.33|352.99|350.91|0
1646233890000|2022-03-02 15:11:30|353.41|351.33|354.14|352.06|354.14|352.06|353.41|351.33|0
1646233900000|2022-03-02 15:11:40|354.04|351.96|354.25|352.17|354.25|352.17|353.62|351.54|0
1646233910000|2022-03-02 15:11:50|353.93|351.85|354.88|352.8|354.88|352.8|353.93|351.85|0
1646233920000|2022-03-02 15:12:00|356.56|354.48|356.35|354.27|356.56|354.48|356.35|354.27|0
1646233930000|2022-03-02 15:12:10|356.98|354.9|357.5|355.42|357.5|355.42|356.56|354.48|0
1646233940000|2022-03-02 15:12:20|357.08|355|357.82|355.74|357.82|355.74|356.98|354.9|0
1646233950000|2022-03-02 15:12:30|357.5|355.42|357.61|355.53|357.61|355.53|357.5|355.42|0
1646233960000|2022-03-02 15:12:40|357.92|355.84|358.24|356.16|358.24|356.16|357.92|355.84|0
1646233970000|2022-03-02 15:12:50|357.61|355.53|357.92|355.84|357.92|355.84|357.61|355.53|0
1646233980000|2022-03-02 15:13:00|357.82|355.74|358.03|355.95|358.03|355.95|356.77|354.69|0
1646233990000|2022-03-02 15:13:10|358.35|356.27|357.82|355.74|358.35|356.27|357.82|355.74|0
1646234000000|2022-03-02 15:13:20|358.03|355.95|357.61|355.53|358.03|355.95|357.61|355.53|0
1646234010000|2022-03-02 15:13:30|357.19|355.11|356.14|354.06|357.19|355.11|356.14|354.06|0
1646234020000|2022-03-02 15:13:40|356.98|354.9|356.98|354.9|356.98|354.9|356.87|354.79|0
1646234030000|2022-03-02 15:13:50|356.14|354.06|356.35|354.27|356.35|354.27|356.14|354.06|0
1646234040000|2022-03-02 15:14:00|356.56|354.48|355.61|353.53|356.56|354.48|354.88|352.8|0
1646234050000|2022-03-02 15:14:10|356.03|353.95|354.88|352.8|356.14|354.06|354.88|352.8|0
1646234060000|2022-03-02 15:14:20|355.3|353.22|354.88|352.8|355.3|353.22|354.46|352.38|0
1646234070000|2022-03-02 15:14:30|355.82|353.74|355.72|353.64|355.82|353.74|355.19|353.11|0
1646234080000|2022-03-02 15:14:40|355.51|353.43|353.62|351.54|355.51|353.43|353.62|351.54|0
1646234090000|2022-03-02 15:14:50|354.03|351.95|354.03|351.95|354.03|351.95|353.82|351.74|0
1646234100000|2022-03-02 15:15:00|353.3|351.22|351.73|349.65|353.3|351.22|351.73|349.65|0
1646234110000|2022-03-02 15:15:10|352.46|350.38|351.94|349.86|353.82|351.74|351.94|349.86|0
1646234120000|2022-03-02 15:15:20|352.15|350.07|352.78|350.7|352.78|350.7|351.62|349.54|0
1646234130000|2022-03-02 15:15:30|352.88|350.8|353.61|351.53|354.03|351.95|352.88|350.8|0
1646234140000|2022-03-02 15:15:40|354.03|351.95|354.24|352.16|354.66|352.58|354.03|351.95|0
1646234150000|2022-03-02 15:15:50|354.66|352.58|354.13|352.05|354.66|352.58|354.13|352.05|0
1646234160000|2022-03-02 15:16:00|354.87|352.79|355.29|353.21|355.29|353.21|354.87|352.79|0
1646234170000|2022-03-02 15:16:10|355.5|353.42|355.5|353.42|355.92|353.84|355.29|353.21|0
1646234180000|2022-03-02 15:16:20|356.13|354.05|356.13|354.05|356.13|354.05|355.71|353.63|0
1646234190000|2022-03-02 15:16:30|355.92|353.84|354.76|352.68|355.92|353.84|354.76|352.68|0
1646234200000|2022-03-02 15:16:40|354.24|352.16|354.66|352.58|354.66|352.58|353.4|351.32|0
1646234210000|2022-03-02 15:16:50|354.87|352.79|354.97|352.89|354.97|352.89|354.66|352.58|0
1646234220000|2022-03-02 15:17:00|354.24|352.16|355.92|353.84|356.02|353.94|354.24|352.16|0
1646234230000|2022-03-02 15:17:10|355.08|353|355.5|353.42|355.71|353.63|355.08|353|0
1646234240000|2022-03-02 15:17:20|354.24|352.16|354.45|352.37|354.45|352.37|354.24|352.16|0
1646234250000|2022-03-02 15:17:30|355.08|353|353.5|351.42|355.08|353|353.5|351.42|0
1646234260000|2022-03-02 15:17:40|352.77|350.69|353.19|351.11|353.19|351.11|352.56|350.48|0
1646234270000|2022-03-02 15:17:50|353.61|351.53|354.03|351.95|354.03|351.95|353.61|351.53|0
1646234280000|2022-03-02 15:18:00|353.82|351.74|355.29|353.21|355.29|353.21|353.82|351.74|0
1646234290000|2022-03-02 15:18:10|355.39|353.31|356.55|354.47|356.55|354.47|355.39|353.31|0
1646234300000|2022-03-02 15:18:20|356.86|354.78|356.34|354.26|357.39|355.31|356.34|354.26|0
1646234310000|2022-03-02 15:18:30|356.13|354.05|355.29|353.21|356.34|354.26|355.29|353.21|0
1646234320000|2022-03-02 15:18:40|355.5|353.42|356.34|354.26|356.34|354.26|355.5|353.42|0
1646234330000|2022-03-02 15:18:50|355.92|353.84|355.71|353.63|356.13|354.05|355.71|353.63|0
1646234340000|2022-03-02 15:19:00|355.92|353.84|356.55|354.47|356.55|354.47|355.92|353.84|0
1646234350000|2022-03-02 15:19:10|357.39|355.31|357.18|355.1|357.39|355.31|357.18|355.1|0
1646234360000|2022-03-02 15:19:20|356.34|354.26|356.02|353.94|356.34|354.26|356.02|353.94|0
1646234370000|2022-03-02 15:19:30|355.29|353.21|355.08|353|355.5|353.42|354.66|352.58|0
1646234380000|2022-03-02 15:19:40|355.29|353.21|355.92|353.84|355.92|353.84|355.08|353|0
1646234390000|2022-03-02 15:19:50|357.18|355.1|356.97|354.89|357.18|355.1|356.55|354.47|0
1646234400000|2022-03-02 15:20:00|356.76|354.68|357.39|355.31|357.39|355.31|356.34|354.26|0
1646234410000|2022-03-02 15:20:10|357.91|355.83|361.19|359.11|361.19|359.11|357.91|355.83|0
1646234420000|2022-03-02 15:20:20|360.76|358.68|360.97|358.89|361.08|359|360.76|358.68|0
1646234430000|2022-03-02 15:20:30|360.23|358.15|359.92|357.84|360.23|358.15|359.92|357.84|0
1646234440000|2022-03-02 15:20:40|359.71|357.63|360.97|358.89|361.18|359.1|359.71|357.63|0
1646234450000|2022-03-02 15:20:50|361.18|359.1|360.55|358.47|361.18|359.1|360.55|358.47|0
1646234460000|2022-03-02 15:21:00|359.92|357.84|359.28|357.2|359.92|357.84|359.28|357.2|0
1646234470000|2022-03-02 15:21:10|359.07|356.99|360.34|358.26|360.34|358.26|359.07|356.99|0
1646234480000|2022-03-02 15:21:20|359.92|357.84|361.18|359.1|361.18|359.1|359.92|357.84|0
1646234490000|2022-03-02 15:21:30|361.28|359.2|362.55|360.47|362.55|360.47|361.28|359.2|0
1646234500000|2022-03-02 15:21:40|362.24|360.16|361.18|359.1|362.24|360.16|361.18|359.1|0
1646234510000|2022-03-02 15:21:50|360.76|358.68|359.92|357.84|360.76|358.68|359.92|357.84|0
1646234520000|2022-03-02 15:22:00|359.49|357.41|359.49|357.41|359.49|357.41|359.28|357.2|0
1646234530000|2022-03-02 15:22:10|359.59|357.51|360.55|358.47|360.55|358.47|359.59|357.51|0
1646234540000|2022-03-02 15:22:20|361.28|359.2|362.45|360.37|362.45|360.37|361.28|359.2|0
1646234550000|2022-03-02 15:22:30|361.82|359.74|361.82|359.74|361.82|359.74|361.49|359.41|0
1646234560000|2022-03-02 15:22:40|361.39|359.31|361.49|359.41|361.92|359.84|361.39|359.31|0
1646234570000|2022-03-02 15:22:50|362.24|360.16|361.81|359.73|362.24|360.16|361.81|359.73|0
1646234580000|2022-03-02 15:23:00|362.45|360.37|362.45|360.37|362.45|360.37|362.45|360.37|0
1646234590000|2022-03-02 15:23:10|361.81|359.73|360.97|358.89|362.03|359.95|360.97|358.89|0
1646234600000|2022-03-02 15:23:20|361.18|359.1|360.01|357.93|361.18|359.1|360.01|357.93|0
1646234610000|2022-03-02 15:23:30|360.33|358.25|361.18|359.1|361.28|359.2|360.33|358.25|0
1646234620000|2022-03-02 15:23:40|360.33|358.25|360.33|358.25|360.33|358.25|360.12|358.04|0
1646234630000|2022-03-02 15:23:50|359.91|357.83|359.7|357.62|359.91|357.83|359.7|357.62|0
1646234640000|2022-03-02 15:24:00|360.22|358.14|359.07|356.99|360.22|358.14|359.07|356.99|0
1646234650000|2022-03-02 15:24:10|357.48|355.4|357.59|355.51|358.01|355.93|357.48|355.4|0
1646234660000|2022-03-02 15:24:20|358.01|355.93|357.38|355.3|358.01|355.93|356.96|354.88|0
1646234670000|2022-03-02 15:24:30|357.06|354.98|357.27|355.19|357.59|355.51|356.64|354.56|0
1646234680000|2022-03-02 15:24:40|356.96|354.88|356.43|354.35|356.96|354.88|356.33|354.25|0
1646234690000|2022-03-02 15:24:50|356.12|354.04|357.27|355.19|357.27|355.19|355.91|353.83|0
1646234700000|2022-03-02 15:25:00|358.22|356.14|359.07|356.99|359.07|356.99|358.22|356.14|0
1646234710000|2022-03-02 15:25:10|358.01|355.93|359.28|357.2|359.38|357.3|358.01|355.93|0
1646234720000|2022-03-02 15:25:20|359.07|356.99|358.11|356.03|359.07|356.99|358.11|356.03|0
1646234730000|2022-03-02 15:25:30|357.59|355.51|358.11|356.03|358.11|356.03|357.38|355.3|0
1646234740000|2022-03-02 15:25:40|358.64|356.56|359.49|357.41|359.49|357.41|358.64|356.56|0
1646234750000|2022-03-02 15:25:50|359.7|357.62|358.85|356.77|359.7|357.62|358.85|356.77|0
1646234760000|2022-03-02 15:26:00|358.64|356.56|358.64|356.56|358.64|356.56|358.22|356.14|0
1646234770000|2022-03-02 15:26:10|358.43|356.35|358.11|356.03|358.43|356.35|358.11|356.03|0
1646234780000|2022-03-02 15:26:20|358.43|356.35|358.43|356.35|358.43|356.35|357.27|355.19|0
1646234790000|2022-03-02 15:26:30|358.85|356.77|358.32|356.24|358.85|356.77|358.01|355.93|0
1646234800000|2022-03-02 15:26:40|358.53|356.45|358.22|356.14|358.53|356.45|358.01|355.93|0
1646234810000|2022-03-02 15:26:50|357.59|355.51|355.48|353.4|357.59|355.51|355.48|353.4|0
1646234820000|2022-03-02 15:27:00|355.27|353.19|353.48|351.4|355.27|353.19|352.96|350.88|0
1646234830000|2022-03-02 15:27:10|354.43|352.35|353.06|350.98|354.43|352.35|352.96|350.88|0
1646234840000|2022-03-02 15:27:20|353.59|351.51|353.8|351.72|353.8|351.72|352.96|350.88|0
1646234850000|2022-03-02 15:27:30|354.22|352.14|352.54|350.46|354.22|352.14|352.54|350.46|0
1646234860000|2022-03-02 15:27:40|353.17|351.09|352.12|350.04|354.01|351.93|352.12|350.04|0
1646234870000|2022-03-02 15:27:50|353.59|351.51|353.06|350.98|353.59|351.51|352.75|350.67|0
1646234880000|2022-03-02 15:28:00|352.96|350.88|361.17|359.09|361.17|359.09|352.96|350.88|0
1646234890000|2022-03-02 15:28:10|363.29|361.21|360.85|358.77|363.29|361.21|360.85|358.77|0
1646234900000|2022-03-02 15:28:20|359.48|357.4|358.22|356.14|359.48|357.4|358.22|356.14|0
1646234910000|2022-03-02 15:28:30|358.85|356.77|362.23|360.15|362.65|360.57|358.85|356.77|0
1646234920000|2022-03-02 15:28:40|362.02|359.94|365.62|363.54|365.62|363.54|361.38|359.3|0
1646234930000|2022-03-02 15:28:50|365.51|363.43|366.47|364.39|366.47|364.39|363.71|361.63|0
1646234940000|2022-03-02 15:29:00|366.89|364.81|370.08|368|370.08|368|366.89|364.81|0
1646234950000|2022-03-02 15:29:10|371.96|369.88|372.84|370.76|374.3|372.22|371.96|369.88|0
1646234960000|2022-03-02 15:29:20|373.05|370.97|376.26|374.18|376.26|374.18|373.05|370.97|0
1646234970000|2022-03-02 15:29:30|377.65|375.57|380.13|378.05|380.13|378.05|377.65|375.57|0
1646234980000|2022-03-02 15:29:40|379.8|377.72|377.03|374.95|379.8|377.72|375.43|373.35|0
1646234990000|2022-03-02 15:29:50|375.53|373.45|375.64|373.56|375.64|373.56|374.46|372.38|0
1646235000000|2022-03-02 15:30:00|373.92|371.84|378.75|376.67|378.75|376.67|373.92|371.84|0
1646235010000|2022-03-02 15:30:10|377.25|375.17|378.43|376.35|378.65|376.57|377.25|375.17|0
1646235020000|2022-03-02 15:30:20|379.61|377.53|376.71|374.63|379.61|377.53|376.07|373.99|0
1646235030000|2022-03-02 15:30:30|375.85|373.77|372.21|370.13|375.85|373.77|372.21|370.13|0
1646235040000|2022-03-02 15:30:40|373.28|371.2|373.49|371.41|373.49|371.41|372.85|370.77|0
1646235050000|2022-03-02 15:30:50|372.42|370.34|370.92|368.84|372.42|370.34|370.07|367.99|0
1646235060000|2022-03-02 15:31:00|372.21|370.13|371.99|369.91|373.92|371.84|371.99|369.91|0
1646235070000|2022-03-02 15:31:10|371.57|369.49|372.95|370.87|372.95|370.87|371.57|369.49|0
1646235080000|2022-03-02 15:31:20|371.88|369.8|371.78|369.7|371.99|369.91|371.67|369.59|0
1646235090000|2022-03-02 15:31:30|368.57|366.49|367.51|365.43|368.57|366.49|366.44|364.36|0
1646235100000|2022-03-02 15:31:40|365.8|363.72|368.15|366.07|368.15|366.07|365.8|363.72|0
1646235110000|2022-03-02 15:31:50|369.21|367.13|369.32|367.24|369.96|367.88|369.21|367.13|0
1646235120000|2022-03-02 15:32:00|370.5|368.42|369.64|367.56|370.71|368.63|369.53|367.45|0
1646235130000|2022-03-02 15:32:10|368.36|366.28|368.57|366.49|369.21|367.13|368.36|366.28|0
1646235140000|2022-03-02 15:32:20|367.82|365.74|367.72|365.64|368.15|366.07|367.29|365.21|0
1646235150000|2022-03-02 15:32:30|367.82|365.74|369.64|367.56|369.64|367.56|367.82|365.74|0
1646235160000|2022-03-02 15:32:40|370.71|368.63|369.43|367.35|370.71|368.63|369.43|367.35|0
1646235170000|2022-03-02 15:32:50|369.31|367.23|370.71|368.63|371.35|369.27|369.31|367.23|0
1646235180000|2022-03-02 15:33:00|369.43|367.35|368.78|366.7|369.74|367.66|368.57|366.49|0
1646235190000|2022-03-02 15:33:10|367.29|365.21|367.39|365.31|367.93|365.85|366.65|364.57|0
1646235200000|2022-03-02 15:33:20|368.89|366.81|368.36|366.28|369.31|367.23|368.36|366.28|0
1646235210000|2022-03-02 15:33:30|368.14|366.06|370.28|368.2|370.28|368.2|368.14|366.06|0
1646235220000|2022-03-02 15:33:40|370.49|368.41|373.38|371.3|374.35|372.27|370.49|368.41|0
1646235230000|2022-03-02 15:33:50|372.31|370.23|372.52|370.44|372.52|370.44|371.56|369.48|0
1646235240000|2022-03-02 15:34:00|373.16|371.08|374.13|372.05|374.13|372.05|372.85|370.77|0
1646235250000|2022-03-02 15:34:10|373.59|371.51|375.52|373.44|375.52|373.44|373.06|370.98|0
1646235260000|2022-03-02 15:34:20|374.77|372.69|374.66|372.58|374.77|372.69|373.59|371.51|0
1646235270000|2022-03-02 15:34:30|374.13|372.05|372.63|370.55|374.13|372.05|372.63|370.55|0
1646235280000|2022-03-02 15:34:40|371.45|369.37|371.56|369.48|371.77|369.69|371.45|369.37|0
1646235290000|2022-03-02 15:34:50|371.35|369.27|371.13|369.05|372.52|370.44|369.95|367.87|0
1646235300000|2022-03-02 15:35:00|370.49|368.41|370.81|368.73|371.13|369.05|370.49|368.41|0
1646235310000|2022-03-02 15:35:10|369.64|367.56|370.28|368.2|370.28|368.2|368.99|366.91|0
1646235320000|2022-03-02 15:35:20|370.06|367.98|370.7|368.62|371.34|369.26|370.06|367.98|0
1646235330000|2022-03-02 15:35:30|370.28|368.2|371.99|369.91|371.99|369.91|370.28|368.2|0
1646235340000|2022-03-02 15:35:40|372.2|370.12|374.56|372.48|374.56|372.48|372.2|370.12|0
1646235350000|2022-03-02 15:35:50|375.2|373.12|373.37|371.29|375.2|373.12|373.06|370.98|0
1646235360000|2022-03-02 15:36:00|372.73|370.65|373.06|370.98|374.13|372.05|372.73|370.65|0
1646235370000|2022-03-02 15:36:10|372.84|370.76|372.2|370.12|372.84|370.76|372.2|370.12|0
1646235380000|2022-03-02 15:36:20|374.13|372.05|376.92|374.84|376.92|374.84|373.8|371.72|0
1646235390000|2022-03-02 15:36:30|376.7|374.62|375.95|373.87|376.7|374.62|375.41|373.33|0
1646235400000|2022-03-02 15:36:40|376.59|374.51|376.7|374.62|377.13|375.05|376.06|373.98|0
1646235410000|2022-03-02 15:36:50|378.21|376.13|379.72|377.64|379.72|377.64|378.21|376.13|0
1646235420000|2022-03-02 15:37:00|381.44|379.36|381.01|378.93|381.44|379.36|381.01|378.93|0
1646235430000|2022-03-02 15:37:10|380.79|378.71|382.3|380.22|382.3|380.22|380.79|378.71|0
1646235440000|2022-03-02 15:37:20|383.17|381.09|382.73|380.65|383.6|381.52|382.73|380.65|0
1646235450000|2022-03-02 15:37:30|382.52|380.44|381.22|379.14|382.52|380.44|380.9|378.82|0
1646235460000|2022-03-02 15:37:40|381.33|379.25|382.3|380.22|382.3|380.22|381.33|379.25|0
1646235470000|2022-03-02 15:37:50|383.38|381.3|383.49|381.41|383.49|381.41|382.95|380.87|0
1646235480000|2022-03-02 15:38:00|383.17|381.09|383.81|381.73|384.68|382.6|383.17|381.09|0
1646235490000|2022-03-02 15:38:10|384.25|382.17|382.09|380.01|384.25|382.17|382.09|380.01|0
1646235500000|2022-03-02 15:38:20|380.14|378.06|380.57|378.49|380.79|378.71|379.93|377.85|0
1646235510000|2022-03-02 15:38:30|379.93|377.85|380.79|378.71|381.01|378.93|379.93|377.85|0
1646235520000|2022-03-02 15:38:40|381.11|379.03|381.22|379.14|381.22|379.14|380.79|378.71|0
1646235530000|2022-03-02 15:38:50|381.76|379.68|382.95|380.87|382.95|380.87|381.76|379.68|0
1646235540000|2022-03-02 15:39:00|383.6|381.52|382.62|380.54|383.6|381.52|382.62|380.54|0
1646235550000|2022-03-02 15:39:10|382.73|380.65|381.87|379.79|382.73|380.65|381.87|379.79|0
1646235560000|2022-03-02 15:39:20|382.08|380|382.3|380.22|382.73|380.65|382.08|380|0
1646235570000|2022-03-02 15:39:30|381|378.92|381|378.92|381|378.92|380.57|378.49|0
1646235580000|2022-03-02 15:39:40|380.14|378.06|379.81|377.73|381|378.92|379.81|377.73|0
1646235590000|2022-03-02 15:39:50|380.36|378.28|380.14|378.06|380.57|378.49|380.14|378.06|0
1646235600000|2022-03-02 15:40:00|381.44|379.36|382.51|380.43|382.51|380.43|381.22|379.14|0
1646235610000|2022-03-02 15:40:10|382.08|380|381.75|379.67|382.95|380.87|381.75|379.67|0
1646235620000|2022-03-02 15:40:20|380.36|378.28|380.14|378.06|380.46|378.38|379.92|377.84|0
1646235630000|2022-03-02 15:40:30|379.71|377.63|378.42|376.34|379.71|377.63|378.42|376.34|0
1646235640000|2022-03-02 15:40:40|379.49|377.41|378.85|376.77|379.49|377.41|378.85|376.77|0
1646235650000|2022-03-02 15:40:50|379.06|376.98|380.14|378.06|380.14|378.06|378.85|376.77|0
1646235660000|2022-03-02 15:41:00|380.57|378.49|380.03|377.95|380.57|378.49|379.92|377.84|0
1646235670000|2022-03-02 15:41:10|379.71|377.63|380.14|378.06|380.46|378.38|379.71|377.63|0
1646235680000|2022-03-02 15:41:20|379.92|377.84|380.14|378.06|380.14|378.06|379.92|377.84|0
1646235690000|2022-03-02 15:41:30|380.46|378.38|380.03|377.95|380.46|378.38|380.03|377.95|0
1646235700000|2022-03-02 15:41:40|379.71|377.63|380.03|377.95|380.14|378.06|379.49|377.41|0
1646235710000|2022-03-02 15:41:50|379.49|377.41|378.85|376.77|379.49|377.41|378.63|376.55|0
1646235720000|2022-03-02 15:42:00|377.55|375.47|378.09|376.01|378.41|376.33|377.55|375.47|0
1646235730000|2022-03-02 15:42:10|377.98|375.9|377.55|375.47|377.98|375.9|376.91|374.83|0
1646235740000|2022-03-02 15:42:20|378.2|376.12|379.81|377.73|379.81|377.73|378.2|376.12|0
1646235750000|2022-03-02 15:42:30|379.49|377.41|379.49|377.41|379.71|377.63|379.49|377.41|0
1646235760000|2022-03-02 15:42:40|379.16|377.08|377.98|375.9|379.16|377.08|377.98|375.9|0
1646235770000|2022-03-02 15:42:50|377.12|375.04|376.05|373.97|377.12|375.04|375.94|373.86|0
1646235780000|2022-03-02 15:43:00|376.48|374.4|375.62|373.54|376.48|374.4|375.62|373.54|0
1646235790000|2022-03-02 15:43:10|376.05|373.97|375.19|373.11|376.05|373.97|374.65|372.57|0
1646235800000|2022-03-02 15:43:20|374.97|372.89|375.94|373.86|375.94|373.86|374.97|372.89|0
1646235810000|2022-03-02 15:43:30|375.62|373.54|375.62|373.54|376.05|373.97|375.62|373.54|0
1646235820000|2022-03-02 15:43:40|375.4|373.32|377.34|375.26|377.34|375.26|375.4|373.32|0
1646235830000|2022-03-02 15:43:50|378.41|376.33|377.34|375.26|378.41|376.33|377.22|375.14|0
1646235840000|2022-03-02 15:44:00|378.2|376.12|379.49|377.41|379.7|377.62|378.2|376.12|0
1646235850000|2022-03-02 15:44:10|378.73|376.65|377.65|375.57|378.73|376.65|377.12|375.04|0
1646235860000|2022-03-02 15:44:20|377.22|375.14|378.2|376.12|378.2|376.12|377.22|375.14|0
1646235870000|2022-03-02 15:44:30|378.84|376.76|377.55|375.47|378.84|376.76|377.22|375.14|0
1646235880000|2022-03-02 15:44:40|377.12|375.04|375.72|373.64|377.12|375.04|375.72|373.64|0
1646235890000|2022-03-02 15:44:50|376.26|374.18|376.9|374.82|376.9|374.82|376.26|374.18|0
1646235900000|2022-03-02 15:45:00|376.79|374.71|378.41|376.33|378.41|376.33|376.79|374.71|0
1646235910000|2022-03-02 15:45:10|377.76|375.68|377.01|374.93|377.76|375.68|376.47|374.39|0
1646235920000|2022-03-02 15:45:20|377.55|375.47|376.47|374.39|377.55|375.47|376.47|374.39|0
1646235930000|2022-03-02 15:45:30|376.36|374.28|374.97|372.89|376.36|374.28|374.97|372.89|0
1646235940000|2022-03-02 15:45:40|375.4|373.32|376.47|374.39|376.58|374.5|375.4|373.32|0
1646235950000|2022-03-02 15:45:50|377.76|375.68|375.4|373.32|377.76|375.68|375.4|373.32|0
1646235960000|2022-03-02 15:46:00|374.54|372.46|373.68|371.6|374.54|372.46|373.68|371.6|0
1646235970000|2022-03-02 15:46:10|374.32|372.24|373.25|371.17|374.32|372.24|373.25|371.17|0
1646235980000|2022-03-02 15:46:20|371|368.92|372.18|370.1|372.18|370.1|371|368.92|0
1646235990000|2022-03-02 15:46:30|371.43|369.35|370.9|368.82|371.86|369.78|370.9|368.82|0
1646236000000|2022-03-02 15:46:40|371.11|369.03|371.11|369.03|371.11|369.03|370.68|368.6|0
1646236010000|2022-03-02 15:46:50|370.9|368.82|372.18|370.1|372.18|370.1|370.9|368.82|0
1646236020000|2022-03-02 15:47:00|372.61|370.53|373.57|371.49|373.57|371.49|372.61|370.53|0
1646236030000|2022-03-02 15:47:10|372.5|370.42|371.54|369.46|372.5|370.42|371.54|369.46|0
1646236040000|2022-03-02 15:47:20|371.11|369.03|372.39|370.31|372.82|370.74|371.11|369.03|0
1646236050000|2022-03-02 15:47:30|371.75|369.67|372.61|370.53|373.04|370.96|371.75|369.67|0
1646236060000|2022-03-02 15:47:40|373.57|371.49|373.68|371.6|373.68|371.6|373.35|371.27|0
1646236070000|2022-03-02 15:47:50|373.04|370.96|374.32|372.24|374.32|372.24|373.04|370.96|0
1646236080000|2022-03-02 15:48:00|373.46|371.38|373.04|370.96|373.78|371.7|372.71|370.63|0
1646236090000|2022-03-02 15:48:10|373.25|371.17|372.39|370.31|373.25|371.17|372.18|370.1|0
1646236100000|2022-03-02 15:48:20|371.75|369.67|371.75|369.67|372.28|370.2|371.75|369.67|0
1646236110000|2022-03-02 15:48:30|372.07|369.99|373.25|371.17|373.25|371.17|372.07|369.99|0
1646236120000|2022-03-02 15:48:40|373.46|371.38|375.93|373.85|376.04|373.96|373.46|371.38|0
1646236130000|2022-03-02 15:48:50|375.18|373.1|375.18|373.1|375.18|373.1|374.85|372.77|0
1646236140000|2022-03-02 15:49:00|374.75|372.67|375.28|373.2|375.61|373.53|374.75|372.67|0
1646236150000|2022-03-02 15:49:10|375.93|373.85|377.54|375.46|378.29|376.21|375.93|373.85|0
1646236160000|2022-03-02 15:49:20|377|374.92|378.4|376.32|378.4|376.32|376.68|374.6|0
1646236170000|2022-03-02 15:49:30|378.83|376.75|379.91|377.83|379.91|377.83|378.83|376.75|0
1646236180000|2022-03-02 15:49:40|378.83|376.75|379.05|376.97|379.05|376.97|378.4|376.32|0
1646236190000|2022-03-02 15:49:50|378.94|376.86|378.5|376.42|378.94|376.86|377.86|375.78|0
1646236200000|2022-03-02 15:50:00|379.05|376.97|378.07|375.99|379.48|377.4|378.07|375.99|0
1646236210000|2022-03-02 15:50:10|378.19|376.11|379.48|377.4|379.48|377.4|378.19|376.11|0
1646236220000|2022-03-02 15:50:20|379.37|377.29|379.48|377.4|379.48|377.4|378.93|376.85|0
1646236230000|2022-03-02 15:50:30|380.77|378.69|380.12|378.04|380.77|378.69|380.12|378.04|0
1646236240000|2022-03-02 15:50:40|379.91|377.83|377.54|375.46|379.91|377.83|376.46|374.38|0
1646236250000|2022-03-02 15:50:50|378.07|375.99|377.54|375.46|378.4|376.32|377.54|375.46|0
1646236260000|2022-03-02 15:51:00|377.97|375.89|378.83|376.75|378.83|376.75|377.97|375.89|0
1646236270000|2022-03-02 15:51:10|377.64|375.56|375.92|373.84|377.64|375.56|375.92|373.84|0
1646236280000|2022-03-02 15:51:20|375.82|373.74|376.4|374.32|376.4|374.32|375.39|373.31|0
1646236290000|2022-03-02 15:51:30|375.65|373.57|375.01|372.93|375.65|373.57|375.01|372.93|0
1646236300000|2022-03-02 15:51:40|374.42|372.34|374.64|372.56|375.28|373.2|374.42|372.34|0
1646236310000|2022-03-02 15:51:50|373.98|371.9|373.76|371.68|373.98|371.9|372.91|370.83|0
1646236320000|2022-03-02 15:52:00|374.69|372.61|374.48|372.4|374.9|372.82|374.48|372.4|0
1646236330000|2022-03-02 15:52:10|373.19|371.11|372.98|370.9|373.83|371.75|372.76|370.68|0
1646236340000|2022-03-02 15:52:20|372.76|370.68|373.19|371.11|373.19|371.11|372.55|370.47|0
1646236350000|2022-03-02 15:52:30|373.83|371.75|371.91|369.83|373.83|371.75|371.91|369.83|0
1646236360000|2022-03-02 15:52:40|371.48|369.4|372.98|370.9|372.98|370.9|371.48|369.4|0
1646236370000|2022-03-02 15:52:50|373.19|371.11|373.4|371.32|374.69|372.61|373.19|371.11|0
1646236380000|2022-03-02 15:53:00|373.72|371.64|375.33|373.25|375.33|373.25|373.72|371.64|0
1646236390000|2022-03-02 15:53:10|374.47|372.39|374.47|372.39|375.33|373.25|374.47|372.39|0
1646236400000|2022-03-02 15:53:20|373.93|371.85|374.58|372.5|375.12|373.04|373.93|371.85|0
1646236410000|2022-03-02 15:53:30|374.26|372.18|374.15|372.07|374.26|372.18|374.04|371.96|0
1646236420000|2022-03-02 15:53:40|374.26|372.18|374.04|371.96|374.26|372.18|374.04|371.96|0
1646236430000|2022-03-02 15:53:50|373.19|371.11|372.97|370.89|373.4|371.32|372.97|370.89|0
1646236440000|2022-03-02 15:54:00|371.79|369.71|369.98|367.9|372.12|370.04|369.98|367.9|0
1646236450000|2022-03-02 15:54:10|369.13|367.05|370.51|368.43|370.51|368.43|369.13|367.05|0
1646236460000|2022-03-02 15:54:20|370.41|368.33|368.92|366.84|370.51|368.43|368.92|366.84|0
1646236470000|2022-03-02 15:54:30|368.28|366.2|367.21|365.13|368.28|366.2|367.21|365.13|0
1646236480000|2022-03-02 15:54:40|367|364.92|366.89|364.81|367|364.92|366.79|364.71|0
1646236490000|2022-03-02 15:54:50|367|364.92|367|364.92|367|364.92|366.36|364.28|0
1646236500000|2022-03-02 15:55:00|367.21|365.13|367.64|365.56|368.28|366.2|367.21|365.13|0
1646236510000|2022-03-02 15:55:10|368.49|366.41|369.44|367.36|369.44|367.36|368.28|366.2|0
1646236520000|2022-03-02 15:55:20|369.13|367.05|368.06|365.98|369.13|367.05|367.74|365.66|0
1646236530000|2022-03-02 15:55:30|368.92|366.84|368.6|366.52|368.92|366.84|367.96|365.88|0
1646236540000|2022-03-02 15:55:40|368.81|366.73|369.87|367.79|369.87|367.79|368.81|366.73|0
1646236550000|2022-03-02 15:55:50|370.09|368.01|371.04|368.96|371.57|369.49|370.09|368.01|0
1646236560000|2022-03-02 15:56:00|370.72|368.64|371.04|368.96|371.04|368.96|370.09|368.01|0
1646236570000|2022-03-02 15:56:10|372.21|370.13|372.42|370.34|372.42|370.34|371.79|369.71|0
1646236580000|2022-03-02 15:56:20|372.85|370.77|372.21|370.13|372.85|370.77|371.46|369.38|0
1646236590000|2022-03-02 15:56:30|372.42|370.34|372.64|370.56|372.64|370.56|372|369.92|0
1646236600000|2022-03-02 15:56:40|373.27|371.19|372.85|370.77|373.27|371.19|372.42|370.34|0
1646236610000|2022-03-02 15:56:50|373.27|371.19|374.44|372.36|374.44|372.36|373.27|371.19|0
1646236620000|2022-03-02 15:57:00|373.06|370.98|373.06|370.98|373.49|371.41|373.06|370.98|0
1646236630000|2022-03-02 15:57:10|372.95|370.87|372.21|370.13|373.06|370.98|371.67|369.59|0
1646236640000|2022-03-02 15:57:20|372.42|370.34|372.21|370.13|372.42|370.34|371.78|369.7|0
1646236650000|2022-03-02 15:57:30|372.42|370.34|374.76|372.68|374.76|372.68|372.42|370.34|0
1646236660000|2022-03-02 15:57:40|374.98|372.9|374.12|372.04|374.98|372.9|374.12|372.04|0
1646236670000|2022-03-02 15:57:50|374.44|372.36|374.98|372.9|375.19|373.11|374.12|372.04|0
1646236680000|2022-03-02 15:58:00|374.87|372.79|375.83|373.75|375.83|373.75|374.87|372.79|0
1646236690000|2022-03-02 15:58:10|375.62|373.54|375.62|373.54|375.83|373.75|375.62|373.54|0
1646236700000|2022-03-02 15:58:20|376.9|374.82|378.39|376.31|378.39|376.31|376.9|374.82|0
1646236710000|2022-03-02 15:58:30|377.54|375.46|377.64|375.56|378.18|376.1|377.54|375.46|0
1646236720000|2022-03-02 15:58:40|377.75|375.67|376.68|374.6|377.97|375.89|376.68|374.6|0
1646236730000|2022-03-02 15:58:50|377.54|375.46|376.9|374.82|377.54|375.46|376.9|374.82|0
1646236740000|2022-03-02 15:59:00|377.85|375.77|377.54|375.46|377.85|375.77|377|374.92|0
1646236750000|2022-03-02 15:59:10|377.75|375.67|377.54|375.46|377.75|375.67|377.54|375.46|0
1646236760000|2022-03-02 15:59:20|377.32|375.24|377|374.92|377.32|375.24|376.9|374.82|0
1646236770000|2022-03-02 15:59:30|376.04|373.96|376.68|374.6|377.11|375.03|376.04|373.96|0
1646236780000|2022-03-02 15:59:40|377.21|375.13|376.68|374.6|377.21|375.13|376.47|374.39|0
1646236790000|2022-03-02 15:59:50|376.04|373.96|376.04|373.96|376.68|374.6|376.04|373.96|0
1646236800000|2022-03-02 16:00:00|376.25|374.17|374.44|372.36|377.64|375.56|374.44|372.36|0
1646236810000|2022-03-02 16:00:10|375.4|373.32|374.33|372.25|375.4|373.32|374.33|372.25|0
1646236820000|2022-03-02 16:00:20|374.55|372.47|373.91|371.83|375.19|373.11|373.8|371.72|0
1646236830000|2022-03-02 16:00:30|373.69|371.61|373.69|371.61|373.69|371.61|373.48|371.4|0
1646236840000|2022-03-02 16:00:40|373.91|371.83|373.48|371.4|373.91|371.83|373.05|370.97|0
1646236850000|2022-03-02 16:00:50|372.73|370.65|371.56|369.48|372.73|370.65|371.56|369.48|0
1646236860000|2022-03-02 16:01:00|371.88|369.8|372.41|370.33|372.41|370.33|371.78|369.7|0
1646236870000|2022-03-02 16:01:10|372.73|370.65|372.41|370.33|372.73|370.65|372.2|370.12|0
1646236880000|2022-03-02 16:01:20|371.99|369.91|372.41|370.33|372.63|370.55|371.99|369.91|0
1646236890000|2022-03-02 16:01:30|372.63|370.55|373.05|370.97|373.05|370.97|372.63|370.55|0
1646236900000|2022-03-02 16:01:40|372.84|370.76|371.45|369.37|372.84|370.76|371.45|369.37|0
1646236910000|2022-03-02 16:01:50|371.99|369.91|371.99|369.91|372.2|370.12|371.99|369.91|0
1646236920000|2022-03-02 16:02:00|372.84|370.76|371.77|369.69|373.05|370.97|371.77|369.69|0
1646236930000|2022-03-02 16:02:10|371.66|369.58|370.5|368.42|371.66|369.58|369.65|367.57|0
1646236940000|2022-03-02 16:02:20|371.35|369.27|377.63|375.55|377.63|375.55|371.35|369.27|0
1646236950000|2022-03-02 16:02:30|376.99|374.91|376.68|374.6|378.17|376.09|376.68|374.6|0
1646236960000|2022-03-02 16:02:40|376.46|374.38|374.97|372.89|376.46|374.38|374.54|372.46|0
1646236970000|2022-03-02 16:02:50|377.74|375.66|378.6|376.52|380.53|378.45|377.74|375.66|0
1646236980000|2022-03-02 16:03:00|379.24|377.16|383.1|381.02|383.1|381.02|379.24|377.16|0
1646236990000|2022-03-02 16:03:10|381.38|379.3|382.24|380.16|382.24|380.16|380.63|378.55|0
1646237000000|2022-03-02 16:03:20|382.67|380.59|383.32|381.24|383.32|381.24|382.67|380.59|0
1646237010000|2022-03-02 16:03:30|382.46|380.38|381.28|379.2|382.68|380.6|381.28|379.2|0
1646237020000|2022-03-02 16:03:40|380.31|378.23|382.25|380.17|382.25|380.17|380.31|378.23|0
1646237030000|2022-03-02 16:03:50|383.86|381.78|384.18|382.1|384.18|382.1|383.54|381.46|0
1646237040000|2022-03-02 16:04:00|384.83|382.75|386.87|384.79|386.99|384.91|384.83|382.75|0
1646237050000|2022-03-02 16:04:10|387.2|385.12|392.39|390.31|392.39|390.31|387.2|385.12|0
1646237060000|2022-03-02 16:04:20|391.85|389.77|390.01|387.93|391.85|389.77|390.01|387.93|0
1646237070000|2022-03-02 16:04:30|390.44|388.36|390.23|388.15|390.88|388.8|390.23|388.15|0
1646237080000|2022-03-02 16:04:40|390.66|388.58|390.23|388.15|390.88|388.8|389.68|387.6|0
1646237090000|2022-03-02 16:04:50|390.01|387.93|390.44|388.36|390.44|388.36|390.01|387.93|0
1646237100000|2022-03-02 16:05:00|391.74|389.66|390.01|387.93|391.74|389.66|390.01|387.93|0
1646237110000|2022-03-02 16:05:10|389.68|387.6|387.63|385.55|389.68|387.6|385.91|383.83|0
1646237120000|2022-03-02 16:05:20|385.79|383.71|385.26|383.18|385.91|383.83|385.26|383.18|0
1646237130000|2022-03-02 16:05:30|385.47|383.39|387.85|385.77|387.85|385.77|385.47|383.39|0
1646237140000|2022-03-02 16:05:40|387.95|385.87|388.17|386.09|388.5|386.42|387.95|385.87|0
1646237150000|2022-03-02 16:05:50|388.5|386.42|389.79|387.71|389.79|387.71|388.5|386.42|0
1646237160000|2022-03-02 16:06:00|390.01|387.93|390.66|388.58|390.66|388.58|389.68|387.6|0
1646237170000|2022-03-02 16:06:10|391.09|389.01|391.52|389.44|391.74|389.66|390.66|388.58|0
1646237180000|2022-03-02 16:06:20|391.74|389.66|391.96|389.88|392.82|390.74|391.74|389.66|0
1646237190000|2022-03-02 16:06:30|392.82|390.74|395.1|393.02|395.1|393.02|392.82|390.74|0
1646237200000|2022-03-02 16:06:40|394.13|392.05|392.82|390.74|394.13|392.05|392.61|390.53|0
1646237210000|2022-03-02 16:06:50|393.26|391.18|393.04|390.96|393.36|391.28|392.93|390.85|0
1646237220000|2022-03-02 16:07:00|393.91|391.83|395.21|393.13|395.21|393.13|393.69|391.61|0
1646237230000|2022-03-02 16:07:10|395.65|393.57|395.43|393.35|395.65|393.57|394.99|392.91|0
1646237240000|2022-03-02 16:07:20|394.99|392.91|396.62|394.54|396.62|394.54|394.99|392.91|0
1646237250000|2022-03-02 16:07:30|396.08|394|394.99|392.91|396.08|394|394.99|392.91|0
1646237260000|2022-03-02 16:07:40|395.21|393.13|394.45|392.37|395.21|393.13|394.12|392.04|0
1646237270000|2022-03-02 16:07:50|394.88|392.8|395.43|393.35|395.43|393.35|394.88|392.8|0
1646237280000|2022-03-02 16:08:00|394.78|392.7|395.64|393.56|395.64|393.56|394.78|392.7|0
1646237290000|2022-03-02 16:08:10|395.86|393.78|397.05|394.97|397.05|394.97|395.86|393.78|0
1646237300000|2022-03-02 16:08:20|397.38|395.3|398.04|395.96|398.04|395.96|397.38|395.3|0
1646237310000|2022-03-02 16:08:30|397.6|395.52|396.3|394.22|397.6|395.52|396.08|394|0
1646237320000|2022-03-02 16:08:40|395.97|393.89|394.74|392.66|395.97|393.89|394.74|392.66|0
1646237330000|2022-03-02 16:08:50|394.96|392.88|394.74|392.66|395.83|393.75|394.74|392.66|0
1646237340000|2022-03-02 16:09:00|394.08|392|394.19|392.11|394.19|392.11|394.08|392|0
1646237350000|2022-03-02 16:09:10|394.3|392.22|395.39|393.31|395.39|393.31|394.08|392|0
1646237360000|2022-03-02 16:09:20|394.52|392.44|394.3|392.22|394.52|392.44|393.86|391.78|0
1646237370000|2022-03-02 16:09:30|393.43|391.35|394.3|392.22|394.3|392.22|393.43|391.35|0
1646237380000|2022-03-02 16:09:40|394.52|392.44|394.41|392.33|394.52|392.44|393.31|391.23|0
1646237390000|2022-03-02 16:09:50|393.45|391.37|393.12|391.04|393.45|391.37|392.79|390.71|0
1646237400000|2022-03-02 16:10:00|394.21|392.13|394.64|392.56|394.98|392.9|394.21|392.13|0
1646237410000|2022-03-02 16:10:10|394.32|392.24|391.89|389.81|394.32|392.24|391.89|389.81|0
1646237420000|2022-03-02 16:10:20|391.67|389.59|392.32|390.24|392.32|390.24|391.56|389.48|0
1646237430000|2022-03-02 16:10:30|391.89|389.81|392.54|390.46|392.76|390.68|391.89|389.81|0
1646237440000|2022-03-02 16:10:40|391.45|389.37|391.89|389.81|392.54|390.46|391.45|389.37|0
1646237450000|2022-03-02 16:10:50|392.98|390.9|392.54|390.46|392.98|390.9|392.32|390.24|0
1646237460000|2022-03-02 16:11:00|393.63|391.55|392.54|390.46|394.06|391.98|392.54|390.46|0
1646237470000|2022-03-02 16:11:10|392.76|390.68|391.77|389.69|393.63|391.55|391.77|389.69|0
1646237480000|2022-03-02 16:11:20|392.32|390.24|392.54|390.46|392.54|390.46|391.89|389.81|0
1646237490000|2022-03-02 16:11:30|393.41|391.33|393.19|391.11|393.41|391.33|393.19|391.11|0
1646237500000|2022-03-02 16:11:40|392.97|390.89|393.19|391.11|393.41|391.33|392.76|390.68|0
1646237510000|2022-03-02 16:11:50|393.3|391.22|392.97|390.89|393.3|391.22|392.1|390.02|0
1646237520000|2022-03-02 16:12:00|392.76|390.68|392.32|390.24|392.76|390.68|391.45|389.37|0
1646237530000|2022-03-02 16:12:10|392.76|390.68|393.51|391.43|393.63|391.55|392.76|390.68|0
1646237540000|2022-03-02 16:12:20|393.63|391.55|393.19|391.11|393.63|391.55|393.19|391.11|0
1646237550000|2022-03-02 16:12:30|393.63|391.55|394.72|392.64|394.72|392.64|393.63|391.55|0
1646237560000|2022-03-02 16:12:40|394.06|391.98|395.15|393.07|395.15|393.07|394.06|391.98|0
1646237570000|2022-03-02 16:12:50|395.91|393.83|394.72|392.64|395.91|393.83|394.72|392.64|0
1646237580000|2022-03-02 16:13:00|394.5|392.42|394.93|392.85|394.93|392.85|393.95|391.87|0
1646237590000|2022-03-02 16:13:10|394.5|392.42|394.93|392.85|395.15|393.07|394.06|391.98|0
1646237600000|2022-03-02 16:13:20|394.5|392.42|394.5|392.42|395.15|393.07|394.5|392.42|0
1646237610000|2022-03-02 16:13:30|394.71|392.63|395.15|393.07|395.15|393.07|394.5|392.42|0
1646237620000|2022-03-02 16:13:40|395.47|393.39|396.13|394.05|396.13|394.05|395.37|393.29|0
1646237630000|2022-03-02 16:13:50|395.81|393.73|396.24|394.16|396.24|394.16|395.69|393.61|0
1646237640000|2022-03-02 16:14:00|396.46|394.38|396.02|393.94|396.9|394.82|396.02|393.94|0
1646237650000|2022-03-02 16:14:10|396.9|394.82|397.11|395.03|397.11|395.03|396.68|394.6|0
1646237660000|2022-03-02 16:14:20|395.8|393.72|396.9|394.82|396.9|394.82|395.8|393.72|0
1646237670000|2022-03-02 16:14:30|396.78|394.7|397.33|395.25|397.33|395.25|396.68|394.6|0
1646237680000|2022-03-02 16:14:40|397.11|395.03|397.11|395.03|397.11|395.03|397.11|395.03|0
1646237690000|2022-03-02 16:14:50|397.55|395.47|397.55|395.47|397.55|395.47|396.9|394.82|0
1646237700000|2022-03-02 16:15:00|397.11|395.03|397.33|395.25|397.77|395.69|397.11|395.03|0
1646237710000|2022-03-02 16:15:10|396.89|394.81|397.11|395.03|397.55|395.47|396.89|394.81|0
1646237720000|2022-03-02 16:15:20|399.3|397.22|397.55|395.47|399.3|397.22|397.55|395.47|0
1646237730000|2022-03-02 16:15:30|397.33|395.25|397.99|395.91|398.21|396.13|397.33|395.25|0
1646237740000|2022-03-02 16:15:40|398.42|396.34|397.99|395.91|398.42|396.34|397.99|395.91|0
1646237750000|2022-03-02 16:15:50|398.75|396.67|397.99|395.91|398.75|396.67|397.87|395.79|0
1646237760000|2022-03-02 16:16:00|397.77|395.69|396.12|394.04|397.77|395.69|396.12|394.04|0
1646237770000|2022-03-02 16:16:10|397.11|395.03|397.55|395.47|397.99|395.91|397.11|395.03|0
1646237780000|2022-03-02 16:16:20|397.87|395.79|395.15|393.07|397.87|395.79|395.15|393.07|0
1646237790000|2022-03-02 16:16:30|395.58|393.5|396.02|393.94|396.02|393.94|395.58|393.5|0
1646237800000|2022-03-02 16:16:40|395.58|393.5|397.11|395.03|397.11|395.03|395.15|393.07|0
1646237810000|2022-03-02 16:16:50|396.67|394.59|396.67|394.59|396.67|394.59|396.67|394.59|0
1646237820000|2022-03-02 16:17:00|396.89|394.81|397.21|395.13|397.21|395.13|396.67|394.59|0
1646237830000|2022-03-02 16:17:10|398.2|396.12|397.11|395.03|398.2|396.12|397.11|395.03|0
1646237840000|2022-03-02 16:17:20|397.33|395.25|397.33|395.25|397.33|395.25|396.24|394.16|0
1646237850000|2022-03-02 16:17:30|397.65|395.57|397.55|395.47|397.65|395.57|397.21|395.13|0
1646237860000|2022-03-02 16:17:40|396.45|394.37|396.34|394.26|396.67|394.59|396.24|394.16|0
1646237870000|2022-03-02 16:17:50|396.02|393.94|396.89|394.81|396.89|394.81|396.02|393.94|0
1646237880000|2022-03-02 16:18:00|397.11|395.03|397.55|395.47|397.65|395.57|397.11|395.03|0
1646237890000|2022-03-02 16:18:10|397.76|395.68|396.02|393.94|397.76|395.68|396.02|393.94|0
1646237900000|2022-03-02 16:18:20|395.36|393.28|395.36|393.28|395.36|393.28|395.14|393.06|0
1646237910000|2022-03-02 16:18:30|395.14|393.06|395.14|393.06|395.14|393.06|394.81|392.73|0
1646237920000|2022-03-02 16:18:40|394.92|392.84|395.36|393.28|396.02|393.94|394.92|392.84|0
1646237930000|2022-03-02 16:18:50|395.14|393.06|394.71|392.63|395.14|393.06|394.27|392.19|0
1646237940000|2022-03-02 16:19:00|395.09|393.01|394.22|392.14|395.09|393.01|394.22|392.14|0
1646237950000|2022-03-02 16:19:10|394.1|392.02|394.87|392.79|394.87|392.79|393.56|391.48|0
1646237960000|2022-03-02 16:19:20|395.31|393.23|395.74|393.66|395.74|393.66|394.65|392.57|0
1646237970000|2022-03-02 16:19:30|395.31|393.23|394.65|392.57|395.52|393.44|394.65|392.57|0
1646237980000|2022-03-02 16:19:40|395.09|393.01|394.43|392.35|395.09|393.01|394.43|392.35|0
1646237990000|2022-03-02 16:19:50|394.22|392.14|394.65|392.57|394.65|392.57|394|391.92|0
1646238000000|2022-03-02 16:20:00|395.63|393.55|395.3|393.22|395.63|393.55|394.43|392.35|0
1646238010000|2022-03-02 16:20:10|396.28|394.2|395.74|393.66|396.28|394.2|395.52|393.44|0
1646238020000|2022-03-02 16:20:20|396.39|394.31|395.96|393.88|396.39|394.31|395.52|393.44|0
1646238030000|2022-03-02 16:20:30|395.74|393.66|395.74|393.66|395.74|393.66|395.3|393.22|0
1646238040000|2022-03-02 16:20:40|395.52|393.44|395.41|393.33|395.96|393.88|395.41|393.33|0
1646238050000|2022-03-02 16:20:50|395.09|393.01|395.52|393.44|395.74|393.66|395.09|393.01|0
1646238060000|2022-03-02 16:21:00|396.39|394.31|394.65|392.57|396.39|394.31|394.65|392.57|0
1646238070000|2022-03-02 16:21:10|394.87|392.79|395.3|393.22|395.52|393.44|394.87|392.79|0
1646238080000|2022-03-02 16:21:20|394.97|392.89|393.78|391.7|394.97|392.89|393.78|391.7|0
1646238090000|2022-03-02 16:21:30|394|391.92|394|391.92|394.43|392.35|394|391.92|0
1646238100000|2022-03-02 16:21:40|395.08|393|395.96|393.88|395.96|393.88|395.08|393|0
1646238110000|2022-03-02 16:21:50|395.74|393.66|395.74|393.66|395.74|393.66|395.74|393.66|0
1646238120000|2022-03-02 16:22:00|395.96|393.88|395.74|393.66|395.96|393.88|395.52|393.44|0
1646238130000|2022-03-02 16:22:10|395.95|393.87|394.87|392.79|395.95|393.87|394.87|392.79|0
1646238140000|2022-03-02 16:22:20|395.3|393.22|395.08|393|395.52|393.44|395.08|393|0
1646238150000|2022-03-02 16:22:30|394.87|392.79|395.52|393.44|395.52|393.44|394.87|392.79|0
1646238160000|2022-03-02 16:22:40|394.86|392.78|394.43|392.35|394.86|392.78|394.43|392.35|0
1646238170000|2022-03-02 16:22:50|394.21|392.13|393.66|391.58|394.21|392.13|393.34|391.26|0
1646238180000|2022-03-02 16:23:00|393.56|391.48|392.69|390.61|393.56|391.48|392.69|390.61|0
1646238190000|2022-03-02 16:23:10|391.92|389.84|391.49|389.41|391.92|389.84|391.49|389.41|0
1646238200000|2022-03-02 16:23:20|391.6|389.52|392.47|390.39|392.47|390.39|391.17|389.09|0
1646238210000|2022-03-02 16:23:30|392.69|390.61|392.69|390.61|392.69|390.61|392.14|390.06|0
1646238220000|2022-03-02 16:23:40|392.47|390.39|391.38|389.3|392.47|390.39|391.38|389.3|0
1646238230000|2022-03-02 16:23:50|391.6|389.52|391.05|388.97|391.6|389.52|391.05|388.97|0
1646238240000|2022-03-02 16:24:00|391.17|389.09|391.17|389.09|391.17|389.09|390.95|388.87|0
1646238250000|2022-03-02 16:24:10|390.95|388.87|389.43|387.35|390.95|388.87|389.43|387.35|0
1646238260000|2022-03-02 16:24:20|388.78|386.7|389.43|387.35|389.43|387.35|388.78|386.7|0
1646238270000|2022-03-02 16:24:30|390.51|388.43|390.84|388.76|390.84|388.76|390.51|388.43|0
1646238280000|2022-03-02 16:24:40|391.38|389.3|392.03|389.95|392.25|390.17|391.38|389.3|0
1646238290000|2022-03-02 16:24:50|393.34|391.26|392.47|390.39|393.34|391.26|392.47|390.39|0
1646238300000|2022-03-02 16:25:00|392.69|390.61|393.77|391.69|393.77|391.69|392.69|390.61|0
1646238310000|2022-03-02 16:25:10|393.99|391.91|394.64|392.56|394.64|392.56|393.99|391.91|0
1646238320000|2022-03-02 16:25:20|394.86|392.78|394.42|392.34|394.86|392.78|394.42|392.34|0
1646238330000|2022-03-02 16:25:30|394.31|392.23|395.08|393|395.08|393|393.99|391.91|0
1646238340000|2022-03-02 16:25:40|394.64|392.56|395.3|393.22|395.3|393.22|394.64|392.56|0
1646238350000|2022-03-02 16:25:50|395.51|393.43|394.42|392.34|395.51|393.43|394.42|392.34|0
1646238360000|2022-03-02 16:26:00|394.64|392.56|393.99|391.91|394.64|392.56|393.99|391.91|0
1646238370000|2022-03-02 16:26:10|393.55|391.47|394.42|392.34|394.86|392.78|393.55|391.47|0
1646238380000|2022-03-02 16:26:20|394.64|392.56|395.29|393.21|395.29|393.21|394.64|392.56|0
1646238390000|2022-03-02 16:26:30|395.51|393.43|396.17|394.09|396.17|394.09|395.51|393.43|0
1646238400000|2022-03-02 16:26:40|395.81|393.73|395.38|393.3|395.81|393.73|395.26|393.18|0
1646238410000|2022-03-02 16:26:50|396.14|394.06|395.7|393.62|396.14|394.06|395.7|393.62|0
1646238420000|2022-03-02 16:27:00|396.03|393.95|395.81|393.73|396.25|394.17|395.81|393.73|0
1646238430000|2022-03-02 16:27:10|395.92|393.84|396.03|393.95|396.25|394.17|395.92|393.84|0
1646238440000|2022-03-02 16:27:20|396.47|394.39|396.14|394.06|396.47|394.39|396.14|394.06|0
1646238450000|2022-03-02 16:27:30|396.25|394.17|396.14|394.06|396.9|394.82|396.14|394.06|0
1646238460000|2022-03-02 16:27:40|396.57|394.49|395.81|393.73|396.57|394.49|395.81|393.73|0
1646238470000|2022-03-02 16:27:50|396.03|393.95|398|395.92|398|395.92|396.03|393.95|0
1646238480000|2022-03-02 16:28:00|398.22|396.14|398|395.92|398.22|396.14|398|395.92|0
1646238490000|2022-03-02 16:28:10|397.34|395.26|399.2|397.12|399.2|397.12|397.34|395.26|0
1646238500000|2022-03-02 16:28:20|398.87|396.79|399.53|397.45|399.53|397.45|398.87|396.79|0
1646238510000|2022-03-02 16:28:30|399.75|397.67|400.63|398.55|401.28|399.2|399.75|397.67|0
1646238520000|2022-03-02 16:28:40|399.53|397.45|398.43|396.35|399.53|397.45|398.43|396.35|0
1646238530000|2022-03-02 16:28:50|398.54|396.46|399.53|397.45|399.53|397.45|398.43|396.35|0
1646238540000|2022-03-02 16:29:00|399.31|397.23|400.62|398.54|400.62|398.54|399.31|397.23|0
1646238550000|2022-03-02 16:29:10|398.76|396.68|397.78|395.7|398.87|396.79|397.78|395.7|0
1646238560000|2022-03-02 16:29:20|397.34|395.26|398.43|396.35|398.43|396.35|397.23|395.15|0
1646238570000|2022-03-02 16:29:30|398.87|396.79|398.21|396.13|398.87|396.79|398.21|396.13|0
1646238580000|2022-03-02 16:29:40|398.32|396.24|397.44|395.36|398.32|396.24|397.44|395.36|0
1646238590000|2022-03-02 16:29:50|397.12|395.04|395.86|393.78|397.12|395.04|395.86|393.78|0
1646238600000|2022-03-02 16:30:00|394.98|392.9|396.6|394.52|396.6|394.52|394.98|392.9|0
1646238610000|2022-03-02 16:30:10|397.14|395.06|397.69|395.61|397.69|395.61|396.81|394.73|0
1646238620000|2022-03-02 16:30:20|397.47|395.39|397.47|395.39|397.9|395.82|397.03|394.95|0
1646238630000|2022-03-02 16:30:30|398.12|396.04|397.03|394.95|398.12|396.04|396.7|394.62|0
1646238640000|2022-03-02 16:30:40|398.23|396.15|398.78|396.7|399|396.92|398.23|396.15|0
1646238650000|2022-03-02 16:30:50|399|396.92|398.78|396.7|399.21|397.13|398.78|396.7|0
1646238660000|2022-03-02 16:31:00|401.62|399.54|403.81|401.73|403.81|401.73|401.4|399.32|0
1646238670000|2022-03-02 16:31:10|404.03|401.95|405.45|403.37|405.45|403.37|404.03|401.95|0
1646238680000|2022-03-02 16:31:20|404.47|402.39|405.45|403.37|405.57|403.49|404.47|402.39|0
1646238690000|2022-03-02 16:31:30|404.25|402.17|403.48|401.4|404.47|402.39|403.48|401.4|0
1646238700000|2022-03-02 16:31:40|403.37|401.29|405.35|403.27|405.35|403.27|403.37|401.29|0
1646238710000|2022-03-02 16:31:50|404.69|402.61|405.34|403.26|405.34|403.26|404.69|402.61|0
1646238720000|2022-03-02 16:32:00|406|403.92|405.56|403.48|406.44|404.36|405.34|403.26|0
1646238730000|2022-03-02 16:32:10|404.35|402.27|404.35|402.27|404.35|402.27|403.81|401.73|0
1646238740000|2022-03-02 16:32:20|405.56|403.48|407.76|405.68|407.76|405.68|405.56|403.48|0
1646238750000|2022-03-02 16:32:30|407.54|405.46|406.66|404.58|407.98|405.9|406.66|404.58|0
1646238760000|2022-03-02 16:32:40|407.76|405.68|407.54|405.46|407.76|405.68|407.21|405.13|0
1646238770000|2022-03-02 16:32:50|408.86|406.78|408.86|406.78|408.86|406.78|408.2|406.12|0
1646238780000|2022-03-02 16:33:00|408.64|406.56|407.1|405.02|408.64|406.56|407.1|405.02|0
1646238790000|2022-03-02 16:33:10|407.32|405.24|406.22|404.14|407.76|405.68|406.22|404.14|0
1646238800000|2022-03-02 16:33:20|405.78|403.7|406|403.92|406.44|404.36|405.78|403.7|0
1646238810000|2022-03-02 16:33:30|406.22|404.14|406.44|404.36|406.66|404.58|406|403.92|0
1646238820000|2022-03-02 16:33:40|407.54|405.46|407.2|405.12|407.54|405.46|407.1|405.02|0
1646238830000|2022-03-02 16:33:50|407.54|405.46|406.88|404.8|407.54|405.46|406.88|404.8|0
1646238840000|2022-03-02 16:34:00|406.44|404.36|406|403.92|406.88|404.8|406|403.92|0
1646238850000|2022-03-02 16:34:10|406.44|404.36|404.46|402.38|406.44|404.36|404.46|402.38|0
1646238860000|2022-03-02 16:34:20|404.24|402.16|403.37|401.29|404.24|402.16|403.37|401.29|0
1646238870000|2022-03-02 16:34:30|403.59|401.51|405.78|403.7|406.22|404.14|403.59|401.51|0
1646238880000|2022-03-02 16:34:40|405.45|403.37|405.78|403.7|405.78|403.7|405.12|403.04|0
1646238890000|2022-03-02 16:34:50|405.34|403.26|404.9|402.82|405.78|403.7|404.9|402.82|0
1646238900000|2022-03-02 16:35:00|404.46|402.38|404.46|402.38|404.46|402.38|403.8|401.72|0
1646238910000|2022-03-02 16:35:10|405.12|403.04|402.38|400.3|405.12|403.04|402.38|400.3|0
1646238920000|2022-03-02 16:35:20|403.15|401.07|403.15|401.07|403.37|401.29|403.15|401.07|0
1646238930000|2022-03-02 16:35:30|401.83|399.75|400.52|398.44|401.83|399.75|400.3|398.22|0
1646238940000|2022-03-02 16:35:40|400.74|398.66|399.86|397.78|400.74|398.66|399.86|397.78|0
1646238950000|2022-03-02 16:35:50|398.99|396.91|399.42|397.34|399.42|397.34|398.33|396.25|0
1646238960000|2022-03-02 16:36:00|400.62|398.54|401.61|399.53|401.61|399.53|400.62|398.54|0
1646238970000|2022-03-02 16:36:10|399.31|397.23|399.31|397.23|399.86|397.78|398.87|396.79|0
1646238980000|2022-03-02 16:36:20|399.21|397.13|398.11|396.03|399.21|397.13|398.11|396.03|0
1646238990000|2022-03-02 16:36:30|398.55|396.47|398.33|396.25|398.55|396.47|397.46|395.38|0
1646239000000|2022-03-02 16:36:40|398.11|396.03|397.68|395.6|398.11|396.03|397.68|395.6|0
1646239010000|2022-03-02 16:36:50|397.46|395.38|397.68|395.6|397.68|395.6|397.46|395.38|0
1646239020000|2022-03-02 16:37:00|397.78|395.7|397.02|394.94|397.78|395.7|397.02|394.94|0
1646239030000|2022-03-02 16:37:10|397.46|395.38|399.42|397.34|399.64|397.56|397.46|395.38|0
1646239040000|2022-03-02 16:37:20|399.53|397.45|398.55|396.47|399.53|397.45|398.43|396.35|0
1646239050000|2022-03-02 16:37:30|398.33|396.25|399.42|397.34|399.42|397.34|398.33|396.25|0
1646239060000|2022-03-02 16:37:40|398.55|396.47|399.64|397.56|399.64|397.56|398.55|396.47|0
1646239070000|2022-03-02 16:37:50|400.3|398.22|398.98|396.9|400.3|398.22|398.98|396.9|0
1646239080000|2022-03-02 16:38:00|398.77|396.69|398.55|396.47|398.77|396.69|398.55|396.47|0
1646239090000|2022-03-02 16:38:10|397.24|395.16|397.24|395.16|397.24|395.16|397.24|395.16|0
1646239100000|2022-03-02 16:38:20|397.02|394.94|397.89|395.81|397.89|395.81|397.02|394.94|0
1646239110000|2022-03-02 16:38:30|398.33|396.25|398.55|396.47|398.55|396.47|396.8|394.72|0
1646239120000|2022-03-02 16:38:40|398.76|396.68|399.42|397.34|399.53|397.45|398.76|396.68|0
1646239130000|2022-03-02 16:38:50|399.64|397.56|398.98|396.9|399.64|397.56|398.76|396.68|0
1646239140000|2022-03-02 16:39:00|399.09|397.01|399.86|397.78|400.08|398|399.09|397.01|0
1646239150000|2022-03-02 16:39:10|399.42|397.34|400.51|398.43|400.73|398.65|399.42|397.34|0
1646239160000|2022-03-02 16:39:20|400.95|398.87|401.27|399.19|401.61|399.53|400.73|398.65|0
1646239170000|2022-03-02 16:39:30|401.61|399.53|402.26|400.18|402.26|400.18|401.61|399.53|0
1646239180000|2022-03-02 16:39:40|401.27|399.19|400.4|398.32|401.39|399.31|400.4|398.32|0
1646239190000|2022-03-02 16:39:50|399.86|397.78|400.07|397.99|400.29|398.21|399.86|397.78|0
1646239200000|2022-03-02 16:40:00|399.74|397.66|400.29|398.21|400.29|398.21|399.74|397.66|0
1646239210000|2022-03-02 16:40:10|399.86|397.78|399.2|397.12|399.86|397.78|399.2|397.12|0
1646239220000|2022-03-02 16:40:20|399.3|397.22|400.51|398.43|400.51|398.43|399.3|397.22|0
1646239230000|2022-03-02 16:40:30|400.73|398.65|400.29|398.21|400.73|398.65|399.85|397.77|0
1646239240000|2022-03-02 16:40:40|400.51|398.43|401.39|399.31|401.39|399.31|400.51|398.43|0
1646239250000|2022-03-02 16:40:50|402.04|399.96|402.7|400.62|403.14|401.06|402.04|399.96|0
1646239260000|2022-03-02 16:41:00|402.26|400.18|402.26|400.18|402.92|400.84|402.26|400.18|0
1646239270000|2022-03-02 16:41:10|401.93|399.85|399.63|397.55|401.93|399.85|399.63|397.55|0
1646239280000|2022-03-02 16:41:20|399.42|397.34|399.42|397.34|399.42|397.34|398.98|396.9|0
1646239290000|2022-03-02 16:41:30|399.63|397.55|398.98|396.9|399.63|397.55|398.32|396.24|0
1646239300000|2022-03-02 16:41:40|398.76|396.68|397.89|395.81|398.76|396.68|397.89|395.81|0
1646239310000|2022-03-02 16:41:50|398.32|396.24|397.89|395.81|398.32|396.24|397.89|395.81|0
1646239320000|2022-03-02 16:42:00|398.1|396.02|396.79|394.71|398.1|396.02|396.79|394.71|0
1646239330000|2022-03-02 16:42:10|396.58|394.5|397.34|395.26|397.34|395.26|396.58|394.5|0
1646239340000|2022-03-02 16:42:20|397.67|395.59|396.79|394.71|397.67|395.59|396.68|394.6|0
1646239350000|2022-03-02 16:42:30|396.36|394.28|393.96|391.88|396.36|394.28|393.96|391.88|0
1646239360000|2022-03-02 16:42:40|393.74|391.66|395.27|393.19|395.27|393.19|393.74|391.66|0
1646239370000|2022-03-02 16:42:50|395.92|393.84|397.01|394.93|397.01|394.93|395.92|393.84|0
1646239380000|2022-03-02 16:43:00|397.77|395.69|396.36|394.28|397.77|395.69|396.03|393.95|0
1646239390000|2022-03-02 16:43:10|396.57|394.49|397.45|395.37|397.45|395.37|396.36|394.28|0
1646239400000|2022-03-02 16:43:20|397.23|395.15|397.67|395.59|397.67|395.59|397.23|395.15|0
1646239410000|2022-03-02 16:43:30|398.1|396.02|398.32|396.24|398.32|396.24|398.1|396.02|0
1646239420000|2022-03-02 16:43:40|397.77|395.69|397.88|395.8|398.1|396.02|397.77|395.69|0
1646239430000|2022-03-02 16:43:50|397.55|395.47|396.36|394.28|397.55|395.47|395.92|393.84|0
1646239440000|2022-03-02 16:44:00|395.92|393.84|395.27|393.19|395.92|393.84|395.27|393.19|0
1646239450000|2022-03-02 16:44:10|395.05|392.97|393.74|391.66|395.27|393.19|393.74|391.66|0
1646239460000|2022-03-02 16:44:20|393.52|391.44|391.89|389.81|393.52|391.44|391.89|389.81|0
1646239470000|2022-03-02 16:44:30|392.98|390.9|393.31|391.23|393.52|391.44|392.98|390.9|0
1646239480000|2022-03-02 16:44:40|392.87|390.79|393.19|391.11|393.74|391.66|392.87|390.79|0
1646239490000|2022-03-02 16:44:50|392.65|390.57|391.78|389.7|392.87|390.79|391.57|389.49|0
1646239500000|2022-03-02 16:45:00|391.45|389.37|393.09|391.01|393.09|391.01|391.45|389.37|0
1646239510000|2022-03-02 16:45:10|393.52|391.44|395.05|392.97|395.05|392.97|393.52|391.44|0
1646239520000|2022-03-02 16:45:20|394.61|392.53|394.83|392.75|395.05|392.97|394.61|392.53|0
1646239530000|2022-03-02 16:45:30|395.26|393.18|395.8|393.72|396.02|393.94|395.26|393.18|0
1646239540000|2022-03-02 16:45:40|396.57|394.49|396.35|394.27|396.57|394.49|395.92|393.84|0
1646239550000|2022-03-02 16:45:50|395.92|393.84|396.13|394.05|396.57|394.49|395.92|393.84|0
1646239560000|2022-03-02 16:46:00|396.57|394.49|395.26|393.18|396.57|394.49|395.26|393.18|0
1646239570000|2022-03-02 16:46:10|395.8|393.72|395.7|393.62|395.92|393.84|395.15|393.07|0
1646239580000|2022-03-02 16:46:20|395.8|393.72|395.7|393.62|395.8|393.72|395.7|393.62|0
1646239590000|2022-03-02 16:46:30|394.61|392.53|395.58|393.5|395.58|393.5|394.61|392.53|0
1646239600000|2022-03-02 16:46:40|395.7|393.62|395.48|393.4|395.7|393.62|395.26|393.18|0
1646239610000|2022-03-02 16:46:50|395.8|393.72|395.7|393.62|395.8|393.72|395.48|393.4|0
1646239620000|2022-03-02 16:47:00|395.91|393.83|395.26|393.18|395.91|393.83|395.26|393.18|0
1646239630000|2022-03-02 16:47:10|395.48|393.4|396.89|394.81|396.89|394.81|395.48|393.4|0
1646239640000|2022-03-02 16:47:20|396.57|394.49|397.55|395.47|398.31|396.23|396.57|394.49|0
1646239650000|2022-03-02 16:47:30|398.31|396.23|397.76|395.68|398.31|396.23|397.44|395.36|0
1646239660000|2022-03-02 16:47:40|397.88|395.8|397.88|395.8|398.53|396.45|397.88|395.8|0
1646239670000|2022-03-02 16:47:50|398.09|396.01|397.66|395.58|398.09|396.01|397.66|395.58|0
1646239680000|2022-03-02 16:48:00|397.33|395.25|397.44|395.36|397.66|395.58|397.33|395.25|0
1646239690000|2022-03-02 16:48:10|398.31|396.23|397.66|395.58|398.31|396.23|397.44|395.36|0
1646239700000|2022-03-02 16:48:20|397.33|395.25|397.98|395.9|397.98|395.9|397.33|395.25|0
1646239710000|2022-03-02 16:48:30|397.44|395.36|396.35|394.27|397.44|395.36|396.35|394.27|0
1646239720000|2022-03-02 16:48:40|395.69|393.61|395.48|393.4|395.69|393.61|395.14|393.06|0
1646239730000|2022-03-02 16:48:50|395.91|393.83|395.48|393.4|396.02|393.94|395.48|393.4|0
1646239740000|2022-03-02 16:49:00|394.39|392.31|394.39|392.31|394.39|392.31|393.95|391.87|0
1646239750000|2022-03-02 16:49:10|394.49|392.41|394.49|392.41|394.6|392.52|394.49|392.41|0
1646239760000|2022-03-02 16:49:20|394.82|392.74|393.52|391.44|394.82|392.74|393.52|391.44|0
1646239770000|2022-03-02 16:49:30|392.86|390.78|393.4|391.32|393.4|391.32|392.86|390.78|0
1646239780000|2022-03-02 16:49:40|394.39|392.31|393.95|391.87|394.39|392.31|393.51|391.43|0
1646239790000|2022-03-02 16:49:50|393.51|391.43|393.3|391.22|393.51|391.43|392.64|390.56|0
1646239800000|2022-03-02 16:50:00|392.97|390.89|392.43|390.35|394.49|392.41|392.43|390.35|0
1646239810000|2022-03-02 16:50:10|392.1|390.02|393.95|391.87|393.95|391.87|392.1|390.02|0
1646239820000|2022-03-02 16:50:20|393.73|391.65|392.21|390.13|393.73|391.65|392.21|390.13|0
1646239830000|2022-03-02 16:50:30|392.64|390.56|393.84|391.76|393.84|391.76|392.64|390.56|0
1646239840000|2022-03-02 16:50:40|393.95|391.87|394.82|392.74|394.82|392.74|393.95|391.87|0
1646239850000|2022-03-02 16:50:50|395.25|393.17|395.91|393.83|395.91|393.83|395.25|393.17|0
1646239860000|2022-03-02 16:51:00|395.25|393.17|396.13|394.05|396.13|394.05|395.25|393.17|0
1646239870000|2022-03-02 16:51:10|395.79|393.71|396.34|394.26|396.34|394.26|395.79|393.71|0
1646239880000|2022-03-02 16:51:20|396.13|394.05|396.13|394.05|396.34|394.26|396.01|393.93|0
1646239890000|2022-03-02 16:51:30|395.69|393.61|395.69|393.61|396.13|394.05|395.69|393.61|0
1646239900000|2022-03-02 16:51:40|396.13|394.05|395.25|393.17|396.13|394.05|395.25|393.17|0
1646239910000|2022-03-02 16:51:50|395.47|393.39|394.82|392.74|395.47|393.39|394.82|392.74|0
1646239920000|2022-03-02 16:52:00|394.49|392.41|393.95|391.87|394.49|392.41|393.95|391.87|0
1646239930000|2022-03-02 16:52:10|394.38|392.3|394.82|392.74|394.82|392.74|394.16|392.08|0
1646239940000|2022-03-02 16:52:20|395.03|392.95|396.12|394.04|396.12|394.04|395.03|392.95|0
1646239950000|2022-03-02 16:52:30|396.01|393.93|395.47|393.39|396.01|393.93|395.47|393.39|0
1646239960000|2022-03-02 16:52:40|395.57|393.49|396.34|394.26|396.34|394.26|395.57|393.49|0
1646239970000|2022-03-02 16:52:50|396.12|394.04|395.57|393.49|396.12|394.04|395.57|393.49|0
1646239980000|2022-03-02 16:53:00|395.9|393.82|396.34|394.26|397.21|395.13|395.9|393.82|0
1646239990000|2022-03-02 16:53:10|397.65|395.57|396.56|394.48|397.65|395.57|396.56|394.48|0
1646240000000|2022-03-02 16:53:20|396.34|394.26|395.25|393.17|396.34|394.26|395.25|393.17|0
1646240010000|2022-03-02 16:53:30|395.35|393.27|396.12|394.04|396.34|394.26|395.35|393.27|0
1646240020000|2022-03-02 16:53:40|396.34|394.26|396.99|394.91|396.99|394.91|396.01|393.93|0
1646240030000|2022-03-02 16:53:50|397.43|395.35|396.56|394.48|397.43|395.35|396.56|394.48|0
1646240040000|2022-03-02 16:54:00|395.79|393.71|395.03|392.95|395.79|393.71|394.7|392.62|0
1646240050000|2022-03-02 16:54:10|394.38|392.3|393.72|391.64|394.7|392.62|393.72|391.64|0
1646240060000|2022-03-02 16:54:20|394.26|392.18|394.81|392.73|394.81|392.73|394.26|392.18|0
1646240070000|2022-03-02 16:54:30|395.25|393.17|395.03|392.95|395.25|393.17|394.81|392.73|0
1646240080000|2022-03-02 16:54:40|395.68|393.6|395.25|393.17|395.68|393.6|395.03|392.95|0
1646240090000|2022-03-02 16:54:50|394.59|392.51|394.16|392.08|394.81|392.73|394.16|392.08|0
1646240100000|2022-03-02 16:55:00|393.94|391.86|395.25|393.17|395.25|393.17|393.94|391.86|0
1646240110000|2022-03-02 16:55:10|395.47|393.39|395.57|393.49|395.9|393.82|395.25|393.17|0
1646240120000|2022-03-02 16:55:20|395.47|393.39|396.12|394.04|396.12|394.04|395.35|393.27|0
1646240130000|2022-03-02 16:55:30|396.77|394.69|397.53|395.45|397.53|395.45|396.77|394.69|0
1646240140000|2022-03-02 16:55:40|397.65|395.57|396.77|394.69|397.65|395.57|396.77|394.69|0
1646240150000|2022-03-02 16:55:50|397.21|395.13|398.3|396.22|398.3|396.22|397.21|395.13|0
1646240160000|2022-03-02 16:56:00|398.08|396|396.12|394.04|398.08|396|396.12|394.04|0
1646240170000|2022-03-02 16:56:10|395.9|393.82|394.59|392.51|395.9|393.82|394.59|392.51|0
1646240180000|2022-03-02 16:56:20|394.37|392.29|393.72|391.64|394.37|392.29|393.72|391.64|0
1646240190000|2022-03-02 16:56:30|394.91|392.83|395.57|393.49|395.57|393.49|394.91|392.83|0
1646240200000|2022-03-02 16:56:40|395.25|393.17|396.33|394.25|396.33|394.25|395.25|393.17|0
1646240210000|2022-03-02 16:56:50|396.66|394.58|396.66|394.58|396.66|394.58|396.66|394.58|0
1646240220000|2022-03-02 16:57:00|397.43|395.35|398.3|396.22|398.3|396.22|397.31|395.23|0
1646240230000|2022-03-02 16:57:10|397.86|395.78|398.08|396|398.3|396.22|397.86|395.78|0
1646240240000|2022-03-02 16:57:20|397.64|395.56|397.86|395.78|397.86|395.78|397.64|395.56|0
1646240250000|2022-03-02 16:57:30|398.08|396|398.3|396.22|398.3|396.22|398.08|396|0
1646240260000|2022-03-02 16:57:40|398.08|396|398.08|396|398.4|396.32|398.08|396|0
1646240270000|2022-03-02 16:57:50|397.86|395.78|397.64|395.56|398.08|396|397.42|395.34|0
1646240280000|2022-03-02 16:58:00|398.4|396.32|398.95|396.87|398.95|396.87|398.08|396|0
1646240290000|2022-03-02 16:58:10|399.61|397.53|399.39|397.31|399.61|397.53|399.39|397.31|0
1646240300000|2022-03-02 16:58:20|398.73|396.65|399.06|396.98|399.06|396.98|398.73|396.65|0
1646240310000|2022-03-02 16:58:30|398.84|396.76|396.77|394.69|398.84|396.76|396.77|394.69|0
1646240320000|2022-03-02 16:58:40|396.55|394.47|396.33|394.25|396.55|394.47|395.68|393.6|0
1646240330000|2022-03-02 16:58:50|396.77|394.69|396.99|394.91|397.09|395.01|396.77|394.69|0
1646240340000|2022-03-02 16:59:00|396.55|394.47|397.2|395.12|397.2|395.12|396.55|394.47|0
1646240350000|2022-03-02 16:59:10|396.99|394.91|396.99|394.91|396.99|394.91|396.65|394.57|0
1646240360000|2022-03-02 16:59:20|397.42|395.34|398.73|396.65|398.73|396.65|397.42|395.34|0
1646240370000|2022-03-02 16:59:30|398.08|396|398.51|396.43|398.73|396.65|398.08|396|0
1646240380000|2022-03-02 16:59:40|398.29|396.21|397.42|395.34|398.51|396.43|397.42|395.34|0
1646240390000|2022-03-02 16:59:50|397.86|395.78|398.73|396.65|398.73|396.65|397.86|395.78|0
1646240400000|2022-03-02 17:00:00|398.4|396.32|397.42|395.34|398.95|396.87|397.42|395.34|0
1646240410000|2022-03-02 17:00:10|397.31|395.23|396.98|394.9|397.31|395.23|396.65|394.57|0
1646240420000|2022-03-02 17:00:20|396.55|394.47|397.52|395.44|397.52|395.44|396.33|394.25|0
1646240430000|2022-03-02 17:00:30|397.96|395.88|398.29|396.21|398.51|396.43|397.96|395.88|0
1646240440000|2022-03-02 17:00:40|398.51|396.43|398.51|396.43|398.95|396.87|398.51|396.43|0
1646240450000|2022-03-02 17:00:50|398.4|396.32|398.07|395.99|398.62|396.54|398.07|395.99|0
1646240460000|2022-03-02 17:01:00|398.18|396.1|397.64|395.56|398.18|396.1|397.64|395.56|0
1646240470000|2022-03-02 17:01:10|398.07|395.99|396.76|394.68|398.07|395.99|396.76|394.68|0
1646240480000|2022-03-02 17:01:20|396.33|394.25|396.98|394.9|397.3|395.22|396.33|394.25|0
1646240490000|2022-03-02 17:01:30|397.2|395.12|398.07|395.99|398.07|395.99|397.2|395.12|0
1646240500000|2022-03-02 17:01:40|398.18|396.1|398.51|396.43|398.51|396.43|398.18|396.1|0
1646240510000|2022-03-02 17:01:50|397.74|395.66|398.95|396.87|398.95|396.87|397.74|395.66|0
1646240520000|2022-03-02 17:02:00|400.04|397.96|399.82|397.74|400.04|397.96|399.82|397.74|0
1646240530000|2022-03-02 17:02:10|399.38|397.3|399.82|397.74|399.82|397.74|399.38|397.3|0
1646240540000|2022-03-02 17:02:20|400.04|397.96|400.26|398.18|400.48|398.4|400.04|397.96|0
1646240550000|2022-03-02 17:02:30|400.91|398.83|401.02|398.94|401.13|399.05|400.8|398.72|0
1646240560000|2022-03-02 17:02:40|401.35|399.27|401.46|399.38|401.57|399.49|401.35|399.27|0
1646240570000|2022-03-02 17:02:50|401.13|399.05|401.13|399.05|401.35|399.27|401.13|399.05|0
1646240580000|2022-03-02 17:03:00|400.04|397.96|399.6|397.52|400.04|397.96|399.38|397.3|0
1646240590000|2022-03-02 17:03:10|399.82|397.74|400.04|397.96|400.04|397.96|399.49|397.41|0
1646240600000|2022-03-02 17:03:20|400.47|398.39|400.58|398.5|401.13|399.05|400.47|398.39|0
1646240610000|2022-03-02 17:03:30|400.91|398.83|400.47|398.39|400.91|398.83|400.47|398.39|0
1646240620000|2022-03-02 17:03:40|400.69|398.61|400.25|398.17|400.8|398.72|400.25|398.17|0
1646240630000|2022-03-02 17:03:50|400.69|398.61|400.69|398.61|400.69|398.61|400.47|398.39|0
1646240640000|2022-03-02 17:04:00|401.45|399.37|401.45|399.37|401.57|399.49|401.45|399.37|0
1646240650000|2022-03-02 17:04:10|401.13|399.05|401.35|399.27|401.35|399.27|400.91|398.83|0
1646240660000|2022-03-02 17:04:20|401.02|398.94|400.47|398.39|401.02|398.94|400.47|398.39|0
1646240670000|2022-03-02 17:04:30|400.69|398.61|400.25|398.17|400.91|398.83|400.25|398.17|0
1646240680000|2022-03-02 17:04:40|400.03|397.95|400.36|398.28|400.36|398.28|399.82|397.74|0
1646240690000|2022-03-02 17:04:50|400.03|397.95|398.94|396.86|400.03|397.95|398.94|396.86|0
1646240700000|2022-03-02 17:05:00|397.41|395.33|395.67|393.59|397.85|395.77|395.67|393.59|0
1646240710000|2022-03-02 17:05:10|395.01|392.93|395.89|393.81|395.89|393.81|395.01|392.93|0
1646240720000|2022-03-02 17:05:20|395.88|393.8|395.01|392.93|395.88|393.8|395.01|392.93|0
1646240730000|2022-03-02 17:05:30|395.45|393.37|393.92|391.84|395.45|393.37|393.92|391.84|0
1646240740000|2022-03-02 17:05:40|393.81|391.73|393.71|391.63|393.92|391.84|393.71|391.63|0
1646240750000|2022-03-02 17:05:50|393.92|391.84|394.9|392.82|394.9|392.82|393.92|391.84|0
1646240760000|2022-03-02 17:06:00|395.01|392.93|396.97|394.89|396.97|394.89|395.01|392.93|0
1646240770000|2022-03-02 17:06:10|396.76|394.68|396.76|394.68|396.97|394.89|396.76|394.68|0
1646240780000|2022-03-02 17:06:20|397.52|395.44|397.85|395.77|397.85|395.77|397.08|395|0
1646240790000|2022-03-02 17:06:30|396.97|394.89|396.54|394.46|397.19|395.11|396.54|394.46|0
1646240800000|2022-03-02 17:06:40|397.19|395.11|397.63|395.55|397.63|395.55|396.76|394.68|0
1646240810000|2022-03-02 17:06:50|397.95|395.87|398.5|396.42|398.61|396.53|397.95|395.87|0
1646240820000|2022-03-02 17:07:00|397.85|395.77|397.41|395.33|398.5|396.42|397.41|395.33|0
1646240830000|2022-03-02 17:07:10|397.63|395.55|397.19|395.11|397.63|395.55|396.54|394.46|0
1646240840000|2022-03-02 17:07:20|396.75|394.67|397.19|395.11|397.19|395.11|396.75|394.67|0
1646240850000|2022-03-02 17:07:30|397.63|395.55|396.42|394.34|397.63|395.55|396.42|394.34|0
1646240860000|2022-03-02 17:07:40|396.54|394.46|397.63|395.55|397.63|395.55|396.54|394.46|0
1646240870000|2022-03-02 17:07:50|398.5|396.42|397.51|395.43|398.5|396.42|397.41|395.33|0
1646240880000|2022-03-02 17:08:00|397.29|395.21|398.5|396.42|398.5|396.42|397.29|395.21|0
1646240890000|2022-03-02 17:08:10|398.72|396.64|398.5|396.42|398.82|396.74|398.5|396.42|0
1646240900000|2022-03-02 17:08:20|398.72|396.64|398.94|396.86|398.94|396.86|398.28|396.2|0
1646240910000|2022-03-02 17:08:30|398.28|396.2|398.72|396.64|398.72|396.64|398.06|395.98|0
1646240920000|2022-03-02 17:08:40|399.37|397.29|399.91|397.83|400.03|397.95|399.15|397.07|0
1646240930000|2022-03-02 17:08:50|399.7|397.62|399.81|397.73|399.81|397.73|399.7|397.62|0
1646240940000|2022-03-02 17:09:00|400.03|397.95|400.46|398.38|400.46|398.38|399.81|397.73|0
1646240950000|2022-03-02 17:09:10|400.68|398.6|400.9|398.82|400.9|398.82|400.57|398.49|0
1646240960000|2022-03-02 17:09:20|400.46|398.38|400.46|398.38|400.46|398.38|400.46|398.38|0
1646240970000|2022-03-02 17:09:30|400.68|398.6|401.34|399.26|401.34|399.26|400.68|398.6|0
1646240980000|2022-03-02 17:09:40|400.9|398.82|400.03|397.95|400.9|398.82|400.03|397.95|0
1646240990000|2022-03-02 17:09:50|400.24|398.16|400.24|398.16|400.46|398.38|400.24|398.16|0
1646241000000|2022-03-02 17:10:00|400.46|398.38|400.68|398.6|400.68|398.6|400.46|398.38|0
1646241010000|2022-03-02 17:10:10|401.34|399.26|400.97|398.89|401.34|399.26|400.97|398.89|0
1646241020000|2022-03-02 17:10:20|400.96|398.88|400.15|398.07|400.96|398.88|400.15|398.07|0
1646241030000|2022-03-02 17:10:30|400.37|398.29|399.94|397.86|400.37|398.29|399.94|397.86|0
1646241040000|2022-03-02 17:10:40|400.04|397.96|400.04|397.96|400.26|398.18|400.04|397.96|0
1646241050000|2022-03-02 17:10:50|400.15|398.07|400.59|398.51|400.59|398.51|400.15|398.07|0
1646241060000|2022-03-02 17:11:00|402.02|399.94|401.69|399.61|402.13|400.05|401.69|399.61|0
1646241070000|2022-03-02 17:11:10|401.47|399.39|401.91|399.83|402.02|399.94|401.47|399.39|0
1646241080000|2022-03-02 17:11:20|404.77|402.69|404.77|402.69|405.43|403.35|404.77|402.69|0
1646241090000|2022-03-02 17:11:30|404.43|402.35|404.55|402.47|404.55|402.47|404.11|402.03|0
1646241100000|2022-03-02 17:11:40|404.11|402.03|405.21|403.13|405.21|403.13|404.11|402.03|0
1646241110000|2022-03-02 17:11:50|401.47|399.39|402.13|400.05|402.35|400.27|401.47|399.39|0
1646241120000|2022-03-02 17:12:00|401.57|399.49|401.36|399.28|401.57|399.49|401.36|399.28|0
1646241130000|2022-03-02 17:12:10|401.25|399.17|399.93|397.85|401.25|399.17|399.49|397.41|0
1646241140000|2022-03-02 17:12:20|399.71|397.63|400.04|397.96|400.04|397.96|399.71|397.63|0
1646241150000|2022-03-02 17:12:30|400.59|398.51|400.59|398.51|400.7|398.62|400.59|398.51|0
1646241160000|2022-03-02 17:12:40|399.71|397.63|400.59|398.51|400.59|398.51|399.71|397.63|0
1646241170000|2022-03-02 17:12:50|400.81|398.73|400.59|398.51|401.25|399.17|400.59|398.51|0
1646241180000|2022-03-02 17:13:00|401.03|398.95|401.79|399.71|402.13|400.05|401.03|398.95|0
1646241190000|2022-03-02 17:13:10|402.13|400.05|402.13|400.05|402.13|400.05|401.91|399.83|0
1646241200000|2022-03-02 17:13:20|402.35|400.27|402.57|400.49|402.57|400.49|402.13|400.05|0
1646241210000|2022-03-02 17:13:30|402.23|400.15|401.91|399.83|402.23|400.15|401.69|399.61|0
1646241220000|2022-03-02 17:13:40|402.13|400.05|402.57|400.49|402.57|400.49|402.13|400.05|0
1646241230000|2022-03-02 17:13:50|402.35|400.27|402.01|399.93|402.35|400.27|401.69|399.61|0
1646241240000|2022-03-02 17:14:00|401.91|399.83|402.45|400.37|403|400.92|401.91|399.83|0
1646241250000|2022-03-02 17:14:10|402.23|400.15|402.78|400.7|402.78|400.7|402.13|400.05|0
1646241260000|2022-03-02 17:14:20|403|400.92|403.11|401.03|403.11|401.03|403|400.92|0
1646241270000|2022-03-02 17:14:30|402.89|400.81|402.12|400.04|402.89|400.81|402.12|400.04|0
1646241280000|2022-03-02 17:14:40|402.01|399.93|402.78|400.7|402.78|400.7|402.01|399.93|0
1646241290000|2022-03-02 17:14:50|402.34|400.26|402.34|400.26|402.34|400.26|402.12|400.04|0
1646241300000|2022-03-02 17:15:00|402.78|400.7|402.78|400.7|403|400.92|402.78|400.7|0
1646241310000|2022-03-02 17:15:10|402.56|400.48|402.78|400.7|403|400.92|402.34|400.26|0
1646241320000|2022-03-02 17:15:20|402.12|400.04|401.02|398.94|402.12|400.04|401.02|398.94|0
1646241330000|2022-03-02 17:15:30|400.81|398.73|400.59|398.51|400.81|398.73|400.59|398.51|0
1646241340000|2022-03-02 17:15:40|402.12|400.04|402.34|400.26|402.56|400.48|402.12|400.04|0
1646241350000|2022-03-02 17:15:50|402.89|400.81|402.78|400.7|402.89|400.81|402.78|400.7|0
1646241360000|2022-03-02 17:16:00|403.22|401.14|403|400.92|403.22|401.14|403|400.92|0
1646241370000|2022-03-02 17:16:10|403.22|401.14|403.66|401.58|403.66|401.58|403.22|401.14|0
1646241380000|2022-03-02 17:16:20|403.77|401.69|403.88|401.8|404.1|402.02|403.77|401.69|0
1646241390000|2022-03-02 17:16:30|404.1|402.02|404.76|402.68|404.76|402.68|404.1|402.02|0
1646241400000|2022-03-02 17:16:40|404.65|402.57|404.76|402.68|404.76|402.68|404.43|402.35|0
1646241410000|2022-03-02 17:16:50|404.65|402.57|403.88|401.8|404.65|402.57|403.88|401.8|0
1646241420000|2022-03-02 17:17:00|404.1|402.02|402.78|400.7|404.1|402.02|402.78|400.7|0
1646241430000|2022-03-02 17:17:10|402.89|400.81|402.56|400.48|403|400.92|402.56|400.48|0
1646241440000|2022-03-02 17:17:20|403|400.92|403.22|401.14|403.44|401.36|403|400.92|0
1646241450000|2022-03-02 17:17:30|402.56|400.48|402.01|399.93|402.56|400.48|402.01|399.93|0
1646241460000|2022-03-02 17:17:40|401.9|399.82|402.12|400.04|402.34|400.26|401.9|399.82|0
1646241470000|2022-03-02 17:17:50|401.79|399.71|401.68|399.6|401.79|399.71|401.24|399.16|0
1646241480000|2022-03-02 17:18:00|401.46|399.38|401.02|398.94|401.46|399.38|400.8|398.72|0
1646241490000|2022-03-02 17:18:10|401.24|399.16|402.34|400.26|402.34|400.26|401.24|399.16|0
1646241500000|2022-03-02 17:18:20|402.56|400.48|402.88|400.8|403.22|401.14|402.56|400.48|0
1646241510000|2022-03-02 17:18:30|402.78|400.7|402.34|400.26|402.78|400.7|402.34|400.26|0
1646241520000|2022-03-02 17:18:40|402.78|400.7|402.78|400.7|403|400.92|402.78|400.7|0
1646241530000|2022-03-02 17:18:50|403|400.92|403|400.92|403.22|401.14|402.88|400.8|0
1646241540000|2022-03-02 17:19:00|403.22|401.14|403.22|401.14|403.44|401.36|403.22|401.14|0
1646241550000|2022-03-02 17:19:10|403.66|401.58|403.66|401.58|403.66|401.58|403.44|401.36|0
1646241560000|2022-03-02 17:19:20|403.88|401.8|402.88|400.8|403.88|401.8|402.78|400.7|0
1646241570000|2022-03-02 17:19:30|402.56|400.48|402.34|400.26|402.56|400.48|402.12|400.04|0
1646241580000|2022-03-02 17:19:40|402.56|400.48|402.78|400.7|403|400.92|402.56|400.48|0
1646241590000|2022-03-02 17:19:50|403.22|401.14|402.44|400.36|403.22|401.14|402.44|400.36|0
1646241600000|2022-03-02 17:20:00|402.12|400.04|402.34|400.26|402.34|400.26|401.56|399.48|0
1646241610000|2022-03-02 17:20:10|403|400.92|403.21|401.13|403.21|401.13|402.78|400.7|0
1646241620000|2022-03-02 17:20:20|402.56|400.48|401.9|399.82|402.56|400.48|401.9|399.82|0
1646241630000|2022-03-02 17:20:30|402.12|400.04|401.9|399.82|402.12|400.04|401.9|399.82|0
1646241640000|2022-03-02 17:20:40|402.77|400.69|401.68|399.6|402.77|400.69|401.68|399.6|0
1646241650000|2022-03-02 17:20:50|401.78|399.7|402.11|400.03|402.11|400.03|401.68|399.6|0
1646241660000|2022-03-02 17:21:00|401.89|399.81|402.11|400.03|402.11|400.03|401.24|399.16|0
1646241670000|2022-03-02 17:21:10|401.46|399.38|402.55|400.47|402.55|400.47|401.46|399.38|0
1646241680000|2022-03-02 17:21:20|402.33|400.25|401.67|399.59|402.55|400.47|401.67|399.59|0
1646241690000|2022-03-02 17:21:30|401.89|399.81|402.33|400.25|402.33|400.25|401.89|399.81|0
1646241700000|2022-03-02 17:21:40|402.55|400.47|401.89|399.81|402.55|400.47|401.89|399.81|0
1646241710000|2022-03-02 17:21:50|402.11|400.03|402.22|400.14|402.22|400.14|402|399.92|0
1646241720000|2022-03-02 17:22:00|402.11|400.03|402.11|400.03|402.33|400.25|402.11|400.03|0
1646241730000|2022-03-02 17:22:10|402.33|400.25|401.56|399.48|402.33|400.25|401.45|399.37|0
1646241740000|2022-03-02 17:22:20|401.89|399.81|401.89|399.81|401.89|399.81|401.23|399.15|0
1646241750000|2022-03-02 17:22:30|402.33|400.25|402.77|400.69|402.77|400.69|402.33|400.25|0
1646241760000|2022-03-02 17:22:40|402.99|400.91|402.53|400.45|402.99|400.91|401.45|399.37|0
1646241770000|2022-03-02 17:22:50|402.09|400.01|401.97|399.89|402.74|400.66|401.97|399.89|0
1646241780000|2022-03-02 17:23:00|401.87|399.79|401.13|399.05|401.87|399.79|400.79|398.71|0
1646241790000|2022-03-02 17:23:10|401.53|399.45|401.31|399.23|401.75|399.67|401.31|399.23|0
1646241800000|2022-03-02 17:23:20|400.87|398.79|400.87|398.79|400.98|398.9|400.76|398.68|0
1646241810000|2022-03-02 17:23:30|399.99|397.91|400.21|398.13|400.43|398.35|399.99|397.91|0
1646241820000|2022-03-02 17:23:40|399.99|397.91|400.54|398.46|400.54|398.46|399.99|397.91|0
1646241830000|2022-03-02 17:23:50|400.43|398.35|400.1|398.02|400.43|398.35|400.1|398.02|0
1646241840000|2022-03-02 17:24:00|400.43|398.35|398.68|396.6|400.43|398.35|398.68|396.6|0
1646241850000|2022-03-02 17:24:10|399.12|397.04|398.9|396.82|399.12|397.04|398.9|396.82|0
1646241860000|2022-03-02 17:24:20|399.33|397.25|398.68|396.6|399.77|397.69|398.68|396.6|0
1646241870000|2022-03-02 17:24:30|398.56|396.48|398.02|395.94|398.56|396.48|398.02|395.94|0
1646241880000|2022-03-02 17:24:40|397.58|395.5|397.58|395.5|397.58|395.5|397.58|395.5|0
1646241890000|2022-03-02 17:24:50|398.02|395.94|397.8|395.72|398.24|396.16|397.8|395.72|0
1646241900000|2022-03-02 17:25:00|398.02|395.94|399.11|397.03|399.11|397.03|397.8|395.72|0
1646241910000|2022-03-02 17:25:10|398.46|396.38|398.12|396.04|398.46|396.38|398.12|396.04|0
1646241920000|2022-03-02 17:25:20|397.8|395.72|396.92|394.84|398.02|395.94|396.92|394.84|0
1646241930000|2022-03-02 17:25:30|397.14|395.06|396.92|394.84|397.36|395.28|396.92|394.84|0
1646241940000|2022-03-02 17:25:40|398.02|395.94|397.8|395.72|398.02|395.94|397.8|395.72|0
1646241950000|2022-03-02 17:25:50|398.02|395.94|397.68|395.6|398.02|395.94|397.58|395.5|0
1646241960000|2022-03-02 17:26:00|396.48|394.4|395.17|393.09|396.48|394.4|395.17|393.09|0
1646241970000|2022-03-02 17:26:10|394.95|392.87|394.73|392.65|394.95|392.87|394.73|392.65|0
1646241980000|2022-03-02 17:26:20|394.95|392.87|394.73|392.65|395.39|393.31|394.73|392.65|0
1646241990000|2022-03-02 17:26:30|394.29|392.21|393.64|391.56|394.29|392.21|393.64|391.56|0
1646242000000|2022-03-02 17:26:40|393.74|391.66|393.64|391.56|393.74|391.66|393.52|391.44|0
1646242010000|2022-03-02 17:26:50|394.51|392.43|395.39|393.31|395.39|393.31|394.51|392.43|0
1646242020000|2022-03-02 17:27:00|395.82|393.74|395.82|393.74|396.04|393.96|395.82|393.74|0
1646242030000|2022-03-02 17:27:10|396.04|393.96|397.14|395.06|397.14|395.06|396.04|393.96|0
1646242040000|2022-03-02 17:27:20|397.58|395.5|397.14|395.06|397.58|395.5|397.14|395.06|0
1646242050000|2022-03-02 17:27:30|397.36|395.28|397.68|395.6|397.68|395.6|397.36|395.28|0
1646242060000|2022-03-02 17:27:40|397.36|395.28|397.36|395.28|397.36|395.28|396.92|394.84|0
1646242070000|2022-03-02 17:27:50|397.57|395.49|397.14|395.06|397.57|395.49|397.14|395.06|0
1646242080000|2022-03-02 17:28:00|397.36|395.28|397.57|395.49|397.79|395.71|397.36|395.28|0
1646242090000|2022-03-02 17:28:10|397.35|395.27|397.79|395.71|397.79|395.71|397.35|395.27|0
1646242100000|2022-03-02 17:28:20|398.89|396.81|398.23|396.15|398.89|396.81|398.23|396.15|0
1646242110000|2022-03-02 17:28:30|398.45|396.37|399.65|397.57|399.65|397.57|398.45|396.37|0
1646242120000|2022-03-02 17:28:40|399.55|397.47|400.21|398.13|400.21|398.13|399.55|397.47|0
1646242130000|2022-03-02 17:28:50|399.99|397.91|399.77|397.69|400.21|398.13|399.77|397.69|0
1646242140000|2022-03-02 17:29:00|399.99|397.91|400.31|398.23|400.31|398.23|399.99|397.91|0
1646242150000|2022-03-02 17:29:10|400.2|398.12|400.2|398.12|400.2|398.12|399.99|397.91|0
1646242160000|2022-03-02 17:29:20|401.08|399|401.08|399|401.52|399.44|401.08|399|0
1646242170000|2022-03-02 17:29:30|401.3|399.22|401.3|399.22|401.3|399.22|401.08|399|0
1646242180000|2022-03-02 17:29:40|401.08|399|401.08|399|401.52|399.44|401.08|399|0
1646242190000|2022-03-02 17:29:50|400.75|398.67|400.64|398.56|401.08|399|400.64|398.56|0
1646242200000|2022-03-02 17:30:00|400.86|398.78|401.08|399|401.3|399.22|400.86|398.78|0
1646242210000|2022-03-02 17:30:10|400.2|398.12|399.98|397.9|400.64|398.56|399.98|397.9|0
1646242220000|2022-03-02 17:30:20|399.76|397.68|400.86|398.78|400.86|398.78|399.76|397.68|0
1646242230000|2022-03-02 17:30:30|401.08|399|401.96|399.88|401.96|399.88|400.86|398.78|0
1646242240000|2022-03-02 17:30:40|401.3|399.22|401.08|399|401.3|399.22|401.08|399|0
1646242250000|2022-03-02 17:30:50|400.97|398.89|401.3|399.22|401.3|399.22|400.86|398.78|0
1646242260000|2022-03-02 17:31:00|401.41|399.33|401.3|399.22|401.96|399.88|401.3|399.22|0
1646242270000|2022-03-02 17:31:10|401.96|399.88|402.4|400.32|402.4|400.32|401.96|399.88|0
1646242280000|2022-03-02 17:31:20|402.62|400.54|402.4|400.32|402.84|400.76|402.4|400.32|0
1646242290000|2022-03-02 17:31:30|403.06|400.98|402.94|400.86|403.5|401.42|402.94|400.86|0
1646242300000|2022-03-02 17:31:40|402.62|400.54|402.4|400.32|402.62|400.54|402.4|400.32|0
1646242310000|2022-03-02 17:31:50|402.62|400.54|402.4|400.32|402.62|400.54|402.28|400.2|0
1646242320000|2022-03-02 17:32:00|402.5|400.42|402.18|400.1|402.5|400.42|401.96|399.88|0
1646242330000|2022-03-02 17:32:10|401.74|399.66|401.3|399.22|401.74|399.66|400.86|398.78|0
1646242340000|2022-03-02 17:32:20|401.08|399|401.08|399|401.08|399|400.96|398.88|0
1646242350000|2022-03-02 17:32:30|400.86|398.78|400.96|398.88|400.96|398.88|400.64|398.56|0
1646242360000|2022-03-02 17:32:40|401.08|399|401.96|399.88|401.96|399.88|401.08|399|0
1646242370000|2022-03-02 17:32:50|402.18|400.1|402.94|400.86|402.94|400.86|402.18|400.1|0
1646242380000|2022-03-02 17:33:00|402.72|400.64|403.5|401.42|403.5|401.42|402.72|400.64|0
1646242390000|2022-03-02 17:33:10|403.28|401.2|403.28|401.2|403.5|401.42|403.28|401.2|0
1646242410000|2022-03-02 17:33:30|403.38|401.3|403.06|400.98|403.5|401.42|403.06|400.98|0
1646242420000|2022-03-02 17:33:40|402.84|400.76|402.84|400.76|403.06|400.98|402.84|400.76|0
1646242430000|2022-03-02 17:33:50|403.28|401.2|403.72|401.64|403.94|401.86|403.28|401.2|0
1646242440000|2022-03-02 17:34:00|403.94|401.86|403.6|401.52|404.38|402.3|403.6|401.52|0
1646242450000|2022-03-02 17:34:10|404.04|401.96|403.82|401.74|404.16|402.08|403.82|401.74|0
1646242460000|2022-03-02 17:34:20|403.93|401.85|403.93|401.85|403.93|401.85|403.82|401.74|0
1646242470000|2022-03-02 17:34:30|403.71|401.63|404.26|402.18|404.26|402.18|403.71|401.63|0
1646242480000|2022-03-02 17:34:40|404.15|402.07|403.49|401.41|404.15|402.07|403.49|401.41|0
1646242490000|2022-03-02 17:34:50|403.6|401.52|403.71|401.63|403.93|401.85|403.6|401.52|0
1646242500000|2022-03-02 17:35:00|403.49|401.41|403.16|401.08|403.49|401.41|402.83|400.75|0
1646242510000|2022-03-02 17:35:10|403.27|401.19|402.39|400.31|403.27|401.19|402.39|400.31|0
1646242520000|2022-03-02 17:35:20|403.05|400.97|403.05|400.97|403.27|401.19|403.05|400.97|0
1646242530000|2022-03-02 17:35:30|402.72|400.64|403.71|401.63|403.71|401.63|402.72|400.64|0
1646242540000|2022-03-02 17:35:40|403.16|401.08|403.27|401.19|403.27|401.19|402.72|400.64|0
1646242550000|2022-03-02 17:35:50|401.73|399.65|401.29|399.21|401.73|399.65|401.07|398.99|0
1646242560000|2022-03-02 17:36:00|400.85|398.77|401.07|398.99|401.29|399.21|400.85|398.77|0
1646242570000|2022-03-02 17:36:10|400.96|398.88|401.95|399.87|401.95|399.87|400.96|398.88|0
1646242580000|2022-03-02 17:36:20|402.39|400.31|402.17|400.09|402.72|400.64|402.17|400.09|0
1646242590000|2022-03-02 17:36:30|402.06|399.98|402.5|400.42|402.5|400.42|401.84|399.76|0
1646242600000|2022-03-02 17:36:40|402.61|400.53|403.93|401.85|403.93|401.85|402.61|400.53|0
1646242610000|2022-03-02 17:36:50|404.81|402.73|404.59|402.51|405.03|402.95|404.59|402.51|0
1646242620000|2022-03-02 17:37:00|404.15|402.07|404.59|402.51|404.59|402.51|404.15|402.07|0
1646242630000|2022-03-02 17:37:10|404.48|402.4|404.81|402.73|404.81|402.73|404.37|402.29|0
1646242640000|2022-03-02 17:37:20|404.37|402.29|403.38|401.3|404.37|402.29|403.38|401.3|0
1646242650000|2022-03-02 17:37:30|403.27|401.19|403.27|401.19|403.27|401.19|402.94|400.86|0
1646242660000|2022-03-02 17:37:40|402.83|400.75|403.59|401.51|403.59|401.51|402.83|400.75|0
1646242670000|2022-03-02 17:37:50|404.04|401.96|404.37|402.29|404.37|402.29|403.93|401.85|0
1646242680000|2022-03-02 17:38:00|403.93|401.85|403.49|401.41|403.93|401.85|403.05|400.97|0
1646242690000|2022-03-02 17:38:10|403.71|401.63|403.37|401.29|403.71|401.63|403.37|401.29|0
1646242700000|2022-03-02 17:38:20|403.93|401.85|404.15|402.07|404.37|402.29|403.93|401.85|0
1646242710000|2022-03-02 17:38:30|403.49|401.41|404.81|402.73|404.81|402.73|403.49|401.41|0
1646242720000|2022-03-02 17:38:40|404.92|402.84|404.37|402.29|404.92|402.84|404.37|402.29|0
1646242730000|2022-03-02 17:38:50|404.15|402.07|404.03|401.95|404.37|402.29|404.03|401.95|0
1646242740000|2022-03-02 17:39:00|404.25|402.17|405.47|403.39|405.47|403.39|404.25|402.17|0
1646242750000|2022-03-02 17:39:10|405.91|403.83|405.69|403.61|405.91|403.83|405.69|403.61|0
1646242760000|2022-03-02 17:39:20|405.47|403.39|405.47|403.39|405.69|403.61|405.35|403.27|0
1646242770000|2022-03-02 17:39:30|405.69|403.61|405.8|403.72|406.13|404.05|405.69|403.61|0
1646242780000|2022-03-02 17:39:40|405.69|403.61|405.47|403.39|405.69|403.61|405.25|403.17|0
1646242790000|2022-03-02 17:39:50|405.13|403.05|404.47|402.39|405.13|403.05|404.47|402.39|0
1646242800000|2022-03-02 17:40:00|404.59|402.51|405.03|402.95|405.03|402.95|404.15|402.07|0
1646242810000|2022-03-02 17:40:10|405.35|403.27|405.69|403.61|405.79|403.71|405.35|403.27|0
1646242820000|2022-03-02 17:40:20|405.47|403.39|404.59|402.51|405.47|403.39|404.59|402.51|0
1646242830000|2022-03-02 17:40:30|404.37|402.29|403.48|401.4|404.59|402.51|403.48|401.4|0
1646242840000|2022-03-02 17:40:40|403.26|401.18|403.48|401.4|403.48|401.4|403.26|401.18|0
1646242850000|2022-03-02 17:40:50|403.7|401.62|403.15|401.07|403.7|401.62|403.04|400.96|0
1646242860000|2022-03-02 17:41:00|403.48|401.4|403.48|401.4|403.48|401.4|403.26|401.18|0
1646242870000|2022-03-02 17:41:10|402.82|400.74|403.04|400.96|403.04|400.96|402.6|400.52|0
1646242880000|2022-03-02 17:41:20|403.15|401.07|403.37|401.29|403.37|401.29|403.15|401.07|0
1646242890000|2022-03-02 17:41:30|403.04|400.96|403.48|401.4|403.48|401.4|403.04|400.96|0
1646242900000|2022-03-02 17:41:40|403.92|401.84|403.92|401.84|404.03|401.95|403.92|401.84|0
1646242910000|2022-03-02 17:41:50|403.81|401.73|404.14|402.06|404.14|402.06|403.48|401.4|0
1646242920000|2022-03-02 17:42:00|403.92|401.84|403.26|401.18|403.92|401.84|403.26|401.18|0
1646242930000|2022-03-02 17:42:10|403.48|401.4|403.92|401.84|403.92|401.84|403.48|401.4|0
1646242940000|2022-03-02 17:42:20|404.36|402.28|403.92|401.84|404.36|402.28|403.92|401.84|0
1646242950000|2022-03-02 17:42:30|404.03|401.95|403.92|401.84|404.03|401.95|403.81|401.73|0
1646242960000|2022-03-02 17:42:40|403.48|401.4|402.6|400.52|403.48|401.4|402.6|400.52|0
1646242970000|2022-03-02 17:42:50|402.71|400.63|402.16|400.08|402.71|400.63|402.16|400.08|0
1646242980000|2022-03-02 17:43:00|402.38|400.3|401.5|399.42|402.38|400.3|401.5|399.42|0
1646242990000|2022-03-02 17:43:10|401.39|399.31|401.94|399.86|401.94|399.86|401.39|399.31|0
1646243000000|2022-03-02 17:43:20|402.93|400.85|402.38|400.3|403.04|400.96|402.38|400.3|0
1646243010000|2022-03-02 17:43:30|402.82|400.74|402.71|400.63|403.26|401.18|402.71|400.63|0
1646243020000|2022-03-02 17:43:40|402.82|400.74|402.93|400.85|403.04|400.96|402.82|400.74|0
1646243030000|2022-03-02 17:43:50|402.82|400.74|403.48|401.4|403.48|401.4|402.82|400.74|0
1646243040000|2022-03-02 17:44:00|403.7|401.62|403.92|401.84|403.92|401.84|403.7|401.62|0
1646243050000|2022-03-02 17:44:10|404.14|402.06|404.03|401.95|404.25|402.17|404.03|401.95|0
1646243060000|2022-03-02 17:44:20|404.14|402.06|404.36|402.28|404.8|402.72|404.14|402.06|0
1646243070000|2022-03-02 17:44:30|405.02|402.94|405.02|402.94|405.02|402.94|404.8|402.72|0
1646243080000|2022-03-02 17:44:40|404.8|402.72|404.8|402.72|404.8|402.72|404.58|402.5|0
1646243090000|2022-03-02 17:44:50|404.69|402.61|404.36|402.28|404.69|402.61|404.36|402.28|0
1646243100000|2022-03-02 17:45:00|404.58|402.5|404.58|402.5|405.02|402.94|404.58|402.5|0
1646243110000|2022-03-02 17:45:10|404.8|402.72|404.14|402.06|404.8|402.72|403.92|401.84|0
1646243120000|2022-03-02 17:45:20|403.8|401.72|403.58|401.5|403.8|401.72|403.58|401.5|0
1646243130000|2022-03-02 17:45:30|403.7|401.62|403.48|401.4|403.7|401.62|403.36|401.28|0
1646243140000|2022-03-02 17:45:40|403.7|401.62|403.26|401.18|403.7|401.62|403.04|400.96|0
1646243150000|2022-03-02 17:45:50|403.92|401.84|404.8|402.72|404.8|402.72|403.92|401.84|0
1646243160000|2022-03-02 17:46:00|404.58|402.5|404.68|402.6|404.8|402.72|404.36|402.28|0
1646243170000|2022-03-02 17:46:10|404.8|402.72|405.02|402.94|405.02|402.94|404.58|402.5|0
1646243180000|2022-03-02 17:46:20|404.8|402.72|404.8|402.72|405.02|402.94|404.36|402.28|0
1646243190000|2022-03-02 17:46:30|405.24|403.16|405.02|402.94|405.46|403.38|405.02|402.94|0
1646243200000|2022-03-02 17:46:40|405.24|403.16|405.68|403.6|405.68|403.6|405.24|403.16|0
1646243210000|2022-03-02 17:46:50|405.9|403.82|405.34|403.26|405.9|403.82|405.34|403.26|0
1646243220000|2022-03-02 17:47:00|405.68|403.6|405.02|402.94|405.68|403.6|405.02|402.94|0
1646243230000|2022-03-02 17:47:10|405.24|403.16|404.8|402.72|405.24|403.16|404.8|402.72|0
1646243240000|2022-03-02 17:47:20|405.24|403.16|404.58|402.5|405.24|403.16|404.46|402.38|0
1646243250000|2022-03-02 17:47:30|403.91|401.83|402.15|400.07|404.58|402.5|402.15|400.07|0
1646243260000|2022-03-02 17:47:40|401.71|399.63|402.04|399.96|402.04|399.96|401.71|399.63|0
1646243270000|2022-03-02 17:47:50|402.37|400.29|402.81|400.73|403.03|400.95|402.37|400.29|0
1646243280000|2022-03-02 17:48:00|402.59|400.51|403.69|401.61|403.69|401.61|402.59|400.51|0
1646243290000|2022-03-02 17:48:10|402.81|400.73|402.81|400.73|402.81|400.73|402.81|400.73|0
1646243300000|2022-03-02 17:48:20|403.14|401.06|403.69|401.61|403.69|401.61|403.14|401.06|0
1646243310000|2022-03-02 17:48:30|403.58|401.5|403.69|401.61|404.13|402.05|403.58|401.5|0
1646243320000|2022-03-02 17:48:40|403.8|401.72|403.69|401.61|403.8|401.72|403.69|401.61|0
1646243330000|2022-03-02 17:48:50|403.47|401.39|403.25|401.17|403.47|401.39|403.03|400.95|0
1646243340000|2022-03-02 17:49:00|403.91|401.83|403.25|401.17|403.91|401.83|403.25|401.17|0
1646243350000|2022-03-02 17:49:10|403.47|401.39|404.57|402.49|404.57|402.49|403.47|401.39|0
1646243360000|2022-03-02 17:49:20|404.35|402.27|403.91|401.83|404.35|402.27|403.91|401.83|0
1646243370000|2022-03-02 17:49:30|403.69|401.61|403.69|401.61|403.69|401.61|403.47|401.39|0
1646243380000|2022-03-02 17:49:40|403.47|401.39|403.91|401.83|403.91|401.83|403.47|401.39|0
1646243390000|2022-03-02 17:49:50|403.69|401.61|403.8|401.72|403.8|401.72|403.69|401.61|0
1646243400000|2022-03-02 17:50:00|403.91|401.83|402.37|400.29|403.91|401.83|402.37|400.29|0
1646243410000|2022-03-02 17:50:10|402.59|400.51|402.59|400.51|402.59|400.51|402.59|400.51|0
1646243420000|2022-03-02 17:50:20|402.15|400.07|401.93|399.85|402.15|400.07|401.93|399.85|0
1646243430000|2022-03-02 17:50:30|401.71|399.63|400.72|398.64|401.71|399.63|400.61|398.53|0
1646243440000|2022-03-02 17:50:40|400.61|398.53|400.06|397.98|400.61|398.53|399.84|397.76|0
1646243450000|2022-03-02 17:50:50|399.51|397.43|399.07|396.99|399.51|397.43|399.07|396.99|0
1646243460000|2022-03-02 17:51:00|398.85|396.77|398.2|396.12|398.85|396.77|398.2|396.12|0
1646243470000|2022-03-02 17:51:10|398.42|396.34|398.74|396.66|399.07|396.99|398.42|396.34|0
1646243480000|2022-03-02 17:51:20|398.63|396.55|398.63|396.55|398.74|396.66|398.41|396.33|0
1646243490000|2022-03-02 17:51:30|398.2|396.12|398.63|396.55|398.63|396.55|398.2|396.12|0
1646243500000|2022-03-02 17:51:40|398.3|396.22|398.19|396.11|398.3|396.22|397.98|395.9|0
1646243510000|2022-03-02 17:51:50|398.63|396.55|398.85|396.77|399.07|396.99|398.63|396.55|0
1646243520000|2022-03-02 17:52:00|399.29|397.21|400.83|398.75|400.83|398.75|399.29|397.21|0
1646243530000|2022-03-02 17:52:10|401.49|399.41|401.49|399.41|401.49|399.41|401.05|398.97|0
1646243540000|2022-03-02 17:52:20|401.37|399.29|401.71|399.63|401.71|399.63|401.27|399.19|0
1646243550000|2022-03-02 17:52:30|401.93|399.85|402.15|400.07|402.15|400.07|401.71|399.63|0
1646243560000|2022-03-02 17:52:40|402.03|399.95|401.93|399.85|402.03|399.95|401.93|399.85|0
1646243570000|2022-03-02 17:52:50|401.71|399.63|401.71|399.63|401.71|399.63|401.59|399.51|0
1646243580000|2022-03-02 17:53:00|401.93|399.85|402.15|400.07|402.15|400.07|401.71|399.63|0
1646243590000|2022-03-02 17:53:10|402.59|400.51|402.81|400.73|403.25|401.17|402.37|400.29|0
1646243600000|2022-03-02 17:53:20|402.37|400.29|402.59|400.51|402.59|400.51|402.37|400.29|0
1646243610000|2022-03-02 17:53:30|402.8|400.72|403.02|400.94|403.02|400.94|402.58|400.5|0
1646243620000|2022-03-02 17:53:40|403.69|401.61|404.13|402.05|404.13|402.05|403.69|401.61|0
1646243630000|2022-03-02 17:53:50|404.57|402.49|404.13|402.05|404.57|402.49|404.13|402.05|0
1646243640000|2022-03-02 17:54:00|403.68|401.6|403.46|401.38|403.68|401.6|403.24|401.16|0
1646243650000|2022-03-02 17:54:10|403.02|400.94|403.13|401.05|403.24|401.16|403.02|400.94|0
1646243660000|2022-03-02 17:54:20|402.58|400.5|402.69|400.61|402.8|400.72|402.58|400.5|0
1646243670000|2022-03-02 17:54:30|402.8|400.72|403.24|401.16|403.35|401.27|402.8|400.72|0
1646243680000|2022-03-02 17:54:40|403.9|401.82|403.46|401.38|403.9|401.82|403.24|401.16|0
1646243690000|2022-03-02 17:54:50|403.24|401.16|403.46|401.38|403.46|401.38|403.02|400.94|0
1646243700000|2022-03-02 17:55:00|403.02|400.94|402.58|400.5|403.02|400.94|402.58|400.5|0
1646243710000|2022-03-02 17:55:10|402.8|400.72|401.92|399.84|402.8|400.72|401.92|399.84|0
1646243720000|2022-03-02 17:55:20|402.14|400.06|401.7|399.62|402.14|400.06|401.7|399.62|0
1646243730000|2022-03-02 17:55:30|401.37|399.29|401.7|399.62|401.92|399.84|401.26|399.18|0
1646243740000|2022-03-02 17:55:40|402.14|400.06|401.92|399.84|402.14|400.06|401.81|399.73|0
1646243750000|2022-03-02 17:55:50|401.7|399.62|401.92|399.84|401.92|399.84|401.7|399.62|0
1646243760000|2022-03-02 17:56:00|402.36|400.28|401.59|399.51|402.36|400.28|401.48|399.4|0
1646243770000|2022-03-02 17:56:10|401.04|398.96|400.93|398.85|401.04|398.96|400.6|398.52|0
1646243780000|2022-03-02 17:56:20|400.6|398.52|400.6|398.52|400.6|398.52|400.49|398.41|0
1646243790000|2022-03-02 17:56:30|401.04|398.96|400.93|398.85|401.26|399.18|400.82|398.74|0
1646243800000|2022-03-02 17:56:40|401.04|398.96|400.82|398.74|401.04|398.96|400.38|398.3|0
1646243810000|2022-03-02 17:56:50|400.6|398.52|400.16|398.08|400.6|398.52|400.16|398.08|0
1646243820000|2022-03-02 17:57:00|400.82|398.74|401.15|399.07|401.15|399.07|400.82|398.74|0
1646243830000|2022-03-02 17:57:10|401.92|399.84|401.92|399.84|401.92|399.84|401.7|399.62|0
1646243840000|2022-03-02 17:57:20|401.59|399.51|400.6|398.52|401.59|399.51|400.6|398.52|0
1646243850000|2022-03-02 17:57:30|400.16|398.08|400.6|398.52|400.82|398.74|400.16|398.08|0
1646243860000|2022-03-02 17:57:40|400.38|398.3|400.38|398.3|400.38|398.3|399.94|397.86|0
1646243870000|2022-03-02 17:57:50|400.6|398.52|401.04|398.96|401.26|399.18|400.6|398.52|0
1646243880000|2022-03-02 17:58:00|401.48|399.4|401.92|399.84|401.92|399.84|401.48|399.4|0
1646243890000|2022-03-02 17:58:10|402.14|400.06|401.14|399.06|402.14|400.06|401.04|398.96|0
1646243900000|2022-03-02 17:58:20|400.7|398.62|400.6|398.52|400.82|398.74|400.16|398.08|0
1646243910000|2022-03-02 17:58:30|400.7|398.62|400.6|398.52|400.82|398.74|400.6|398.52|0
1646243920000|2022-03-02 17:58:40|401.04|398.96|401.26|399.18|401.48|399.4|401.04|398.96|0
1646243930000|2022-03-02 17:58:50|401.48|399.4|401.26|399.18|401.48|399.4|401.26|399.18|0
1646243940000|2022-03-02 17:59:00|401.48|399.4|401.36|399.28|401.58|399.5|401.36|399.28|0
1646243950000|2022-03-02 17:59:10|401.04|398.96|401.48|399.4|401.48|399.4|400.92|398.84|0
1646243960000|2022-03-02 17:59:20|401.26|399.18|403.02|400.94|403.02|400.94|401.26|399.18|0
1646243970000|2022-03-02 17:59:30|403.24|401.16|403.78|401.7|403.78|401.7|403.24|401.16|0
1646243980000|2022-03-02 17:59:40|403.68|401.6|403.46|401.38|403.68|401.6|403.46|401.38|0
1646243990000|2022-03-02 17:59:50|403.24|401.16|403.34|401.26|403.46|401.38|403.02|400.94|0
1646244000000|2022-03-02 18:00:00|403.56|401.48|404.78|402.7|404.78|402.7|403.56|401.48|0
1646244010000|2022-03-02 18:00:10|405|402.92|406.32|404.24|406.32|404.24|405|402.92|0
1646244020000|2022-03-02 18:00:20|406.54|404.46|405.88|403.8|406.98|404.9|405.88|403.8|0
1646244030000|2022-03-02 18:00:30|404.44|402.36|405.22|403.14|405.22|403.14|404.44|402.36|0
1646244040000|2022-03-02 18:00:40|405.44|403.36|405.44|403.36|405.44|403.36|405.44|403.36|0
1646244050000|2022-03-02 18:00:50|405.54|403.46|405.22|403.14|405.66|403.58|405.22|403.14|0
1646244060000|2022-03-02 18:01:00|405.44|403.36|405|402.92|405.44|403.36|405|402.92|0
1646244070000|2022-03-02 18:01:10|404.78|402.7|404.77|402.69|405.1|403.02|404.77|402.69|0
1646244080000|2022-03-02 18:01:20|405.22|403.14|406.1|404.02|406.1|404.02|405.22|403.14|0
1646244090000|2022-03-02 18:01:30|406.54|404.46|406.76|404.68|406.76|404.68|406.54|404.46|0
1646244100000|2022-03-02 18:01:40|407.2|405.12|407.09|405.01|407.64|405.56|407.09|405.01|0
1646244110000|2022-03-02 18:01:50|406.98|404.9|407.2|405.12|407.42|405.34|406.98|404.9|0
1646244120000|2022-03-02 18:02:00|407.31|405.23|407.2|405.12|407.42|405.34|407.2|405.12|0
1646244130000|2022-03-02 18:02:10|407.42|405.34|407.42|405.34|407.42|405.34|406.98|404.9|0
1646244140000|2022-03-02 18:02:20|407.64|405.56|408.52|406.44|408.75|406.67|407.64|405.56|0
1646244150000|2022-03-02 18:02:30|408.63|406.55|408.75|406.67|408.75|406.67|408.52|406.44|0
1646244160000|2022-03-02 18:02:40|408.52|406.44|409.29|407.21|409.85|407.77|408.52|406.44|0
1646244170000|2022-03-02 18:02:50|408.97|406.89|409.19|407.11|409.19|407.11|408.74|406.66|0
1646244180000|2022-03-02 18:03:00|409.29|407.21|409.29|407.21|409.29|407.21|409.19|407.11|0
1646244190000|2022-03-02 18:03:10|409.63|407.55|409.19|407.11|409.63|407.55|408.97|406.89|0
1646244200000|2022-03-02 18:03:20|409.07|406.99|408.85|406.77|409.19|407.11|408.85|406.77|0
1646244210000|2022-03-02 18:03:30|408.96|406.88|408.96|406.88|409.19|407.11|408.96|406.88|0
1646244220000|2022-03-02 18:03:40|409.07|406.99|409.19|407.11|409.19|407.11|409.07|406.99|0
1646244230000|2022-03-02 18:03:50|408.96|406.88|409.19|407.11|409.19|407.11|408.96|406.88|0
1646244240000|2022-03-02 18:04:00|409.85|407.77|409.63|407.55|409.85|407.77|409.41|407.33|0
1646244250000|2022-03-02 18:04:10|409.85|407.77|409.85|407.77|410.29|408.21|409.63|407.55|0
1646244260000|2022-03-02 18:04:20|410.29|408.21|410.73|408.65|410.73|408.65|410.29|408.21|0
1646244270000|2022-03-02 18:04:30|410.95|408.87|411.06|408.98|411.06|408.98|410.73|408.65|0
1646244280000|2022-03-02 18:04:40|411.18|409.1|410.73|408.65|411.18|409.1|410.29|408.21|0
1646244290000|2022-03-02 18:04:50|410.95|408.87|411.17|409.09|411.17|409.09|410.73|408.65|0
1646244300000|2022-03-02 18:05:00|410.51|408.43|412.06|409.98|412.06|409.98|410.51|408.43|0
1646244310000|2022-03-02 18:05:10|412.28|410.2|412.17|410.09|412.39|410.31|412.17|410.09|0
1646244320000|2022-03-02 18:05:20|412.06|409.98|412.28|410.2|412.5|410.42|412.06|409.98|0
1646244330000|2022-03-02 18:05:30|412.5|410.42|412.61|410.53|412.72|410.64|412.28|410.2|0
1646244340000|2022-03-02 18:05:40|412.39|410.31|412.95|410.87|412.95|410.87|412.39|410.31|0
1646244350000|2022-03-02 18:05:50|413.17|411.09|412.5|410.42|413.17|411.09|412.28|410.2|0
1646244360000|2022-03-02 18:06:00|411.84|409.76|411.84|409.76|411.84|409.76|411.62|409.54|0
1646244370000|2022-03-02 18:06:10|411.62|409.54|411.28|409.2|411.62|409.54|411.28|409.2|0
1646244380000|2022-03-02 18:06:20|411.39|409.31|411.62|409.54|411.62|409.54|411.39|409.31|0
1646244390000|2022-03-02 18:06:30|411.84|409.76|411.62|409.54|411.84|409.76|411.39|409.31|0
1646244400000|2022-03-02 18:06:40|411.39|409.31|411.17|409.09|411.39|409.31|411.17|409.09|0
1646244410000|2022-03-02 18:06:50|410.95|408.87|410.84|408.76|410.95|408.87|410.73|408.65|0
1646244420000|2022-03-02 18:07:00|410.73|408.65|411.17|409.09|411.17|409.09|410.73|408.65|0
1646244430000|2022-03-02 18:07:10|411.39|409.31|411.39|409.31|411.39|409.31|410.95|408.87|0
1646244440000|2022-03-02 18:07:20|411.61|409.53|412.5|410.42|412.5|410.42|411.61|409.53|0
1646244450000|2022-03-02 18:07:30|412.72|410.64|412.06|409.98|412.72|410.64|412.06|409.98|0
1646244460000|2022-03-02 18:07:40|412.5|410.42|412.94|410.86|412.94|410.86|412.5|410.42|0
1646244470000|2022-03-02 18:07:50|412.72|410.64|413.16|411.08|413.16|411.08|412.72|410.64|0
1646244480000|2022-03-02 18:08:00|412.72|410.64|412.5|410.42|412.72|410.64|412.28|410.2|0
1646244500000|2022-03-02 18:08:20|412.72|410.64|412.72|410.64|412.94|410.86|412.72|410.64|0
1646244510000|2022-03-02 18:08:30|412.94|410.86|413.16|411.08|413.27|411.19|412.94|410.86|0
1646244520000|2022-03-02 18:08:40|413.38|411.3|412.28|410.2|413.38|411.3|412.28|410.2|0
1646244530000|2022-03-02 18:08:50|412.5|410.42|413.16|411.08|413.16|411.08|412.5|410.42|0
1646244540000|2022-03-02 18:09:00|412.5|410.42|412.05|409.97|412.72|410.64|412.05|409.97|0
1646244550000|2022-03-02 18:09:10|412.72|410.64|412.5|410.42|412.94|410.86|412.5|410.42|0
1646244560000|2022-03-02 18:09:20|412.28|410.2|412.5|410.42|412.5|410.42|412.28|410.2|0
1646244570000|2022-03-02 18:09:30|412.28|410.2|412.28|410.2|412.28|410.2|412.28|410.2|0
1646244580000|2022-03-02 18:09:40|411.94|409.86|411.72|409.64|412.05|409.97|411.72|409.64|0
1646244590000|2022-03-02 18:09:50|412.27|410.19|412.05|409.97|412.5|410.42|412.05|409.97|0
1646244600000|2022-03-02 18:10:00|412.27|410.19|412.27|410.19|412.27|410.19|412.05|409.97|0
1646244610000|2022-03-02 18:10:10|411.83|409.75|412.05|409.97|412.05|409.97|411.61|409.53|0
1646244620000|2022-03-02 18:10:20|412.38|410.3|413.6|411.52|413.6|411.52|412.38|410.3|0
1646244630000|2022-03-02 18:10:30|414.27|412.19|413.83|411.75|414.27|412.19|413.6|411.52|0
1646244640000|2022-03-02 18:10:40|414.27|412.19|414.88|412.8|414.88|412.8|414.27|412.19|0
1646244650000|2022-03-02 18:10:50|415.11|413.03|414.53|412.45|415.11|413.03|414.42|412.34|0
1646244660000|2022-03-02 18:11:00|414.75|412.67|414.75|412.67|414.75|412.67|414.53|412.45|0
1646244670000|2022-03-02 18:11:10|414.85|412.77|414.41|412.33|414.85|412.77|414.41|412.33|0
1646244680000|2022-03-02 18:11:20|414.18|412.1|414.63|412.55|414.63|412.55|414.18|412.1|0
1646244690000|2022-03-02 18:11:30|414.41|412.33|414.63|412.55|414.63|412.55|414.41|412.33|0
1646244700000|2022-03-02 18:11:40|414.29|412.21|413.96|411.88|414.29|412.21|413.96|411.88|0
1646244710000|2022-03-02 18:11:50|413.74|411.66|414.29|412.21|414.29|412.21|413.74|411.66|0
1646244720000|2022-03-02 18:12:00|414.18|412.1|414.18|412.1|414.63|412.55|414.18|412.1|0
1646244730000|2022-03-02 18:12:10|414.63|412.55|413.96|411.88|414.63|412.55|413.84|411.76|0
1646244740000|2022-03-02 18:12:20|413.74|411.66|414.18|412.1|414.63|412.55|413.74|411.66|0
1646244750000|2022-03-02 18:12:30|414.4|412.32|414.18|412.1|414.4|412.32|413.96|411.88|0
1646244760000|2022-03-02 18:12:40|413.96|411.88|413.96|411.88|413.96|411.88|413.84|411.76|0
1646244770000|2022-03-02 18:12:50|414.18|412.1|413.96|411.88|414.18|412.1|413.96|411.88|0
1646244780000|2022-03-02 18:13:00|413.74|411.66|413.29|411.21|413.74|411.66|413.29|411.21|0
1646244790000|2022-03-02 18:13:10|413.07|410.99|413.07|410.99|413.29|411.21|413.07|410.99|0
1646244800000|2022-03-02 18:13:20|412.18|410.1|411.96|409.88|412.18|410.1|411.74|409.66|0
1646244810000|2022-03-02 18:13:30|412.18|410.1|412.18|410.1|412.63|410.55|412.18|410.1|0
1646244820000|2022-03-02 18:13:40|411.96|409.88|412.18|410.1|412.18|410.1|411.62|409.54|0
1646244830000|2022-03-02 18:13:50|412.07|409.99|412.07|409.99|412.18|410.1|412.07|409.99|0
1646244840000|2022-03-02 18:14:00|411.52|409.44|411.07|408.99|411.52|409.44|410.85|408.77|0
1646244850000|2022-03-02 18:14:10|410.96|408.88|411.74|409.66|411.96|409.88|410.96|408.88|0
1646244860000|2022-03-02 18:14:20|411.96|409.88|411.74|409.66|411.96|409.88|411.74|409.66|0
1646244870000|2022-03-02 18:14:30|411.29|409.21|411.29|409.21|411.52|409.44|411.29|409.21|0
1646244880000|2022-03-02 18:14:40|411.07|408.99|411.74|409.66|411.74|409.66|411.07|408.99|0
1646244890000|2022-03-02 18:14:50|411.62|409.54|412.85|410.77|412.85|410.77|411.62|409.54|0
1646244900000|2022-03-02 18:15:00|412.4|410.32|412.85|410.77|413.07|410.99|412.4|410.32|0
1646244910000|2022-03-02 18:15:10|413.29|411.21|413.51|411.43|413.51|411.43|413.07|410.99|0
1646244920000|2022-03-02 18:15:20|413.29|411.21|413.51|411.43|413.73|411.65|413.29|411.21|0
1646244930000|2022-03-02 18:15:30|412.62|410.54|412.51|410.43|413.07|410.99|412.4|410.32|0
1646244940000|2022-03-02 18:15:40|411.74|409.66|412.18|410.1|412.18|410.1|411.62|409.54|0
1646244950000|2022-03-02 18:15:50|411.96|409.88|412.62|410.54|412.84|410.76|411.96|409.88|0
1646244960000|2022-03-02 18:16:00|412.84|410.76|411.96|409.88|413.07|410.99|411.96|409.88|0
1646244970000|2022-03-02 18:16:10|411.73|409.65|411.07|408.99|411.73|409.65|410.85|408.77|0
1646244980000|2022-03-02 18:16:20|410.85|408.77|410.95|408.87|410.95|408.87|410.85|408.77|0
1646244990000|2022-03-02 18:16:30|411.29|409.21|411.96|409.88|411.96|409.88|411.29|409.21|0
1646245000000|2022-03-02 18:16:40|411.73|409.65|411.73|409.65|412.18|410.1|411.73|409.65|0
1646245010000|2022-03-02 18:16:50|411.96|409.88|411.96|409.88|411.96|409.88|411.73|409.65|0
1646245020000|2022-03-02 18:17:00|412.18|410.1|412.18|410.1|412.18|410.1|411.96|409.88|0
1646245030000|2022-03-02 18:17:10|411.29|409.21|411.29|409.21|411.51|409.43|411.29|409.21|0
1646245040000|2022-03-02 18:17:20|411.07|408.99|411.51|409.43|411.51|409.43|411.07|408.99|0
1646245050000|2022-03-02 18:17:30|411.73|409.65|411.95|409.87|411.95|409.87|411.51|409.43|0
1646245060000|2022-03-02 18:17:40|412.06|409.98|411.73|409.65|412.06|409.98|411.51|409.43|0
1646245070000|2022-03-02 18:17:50|411.95|409.87|412.18|410.1|412.18|410.1|411.95|409.87|0
1646245080000|2022-03-02 18:18:00|411.73|409.65|411.07|408.99|411.73|409.65|410.62|408.54|0
1646245090000|2022-03-02 18:18:10|410.84|408.76|411.95|409.87|411.95|409.87|410.84|408.76|0
1646245100000|2022-03-02 18:18:20|412.18|410.1|412.62|410.54|412.62|410.54|412.18|410.1|0
1646245110000|2022-03-02 18:18:30|412.84|410.76|412.5|410.42|412.84|410.76|412.5|410.42|0
1646245120000|2022-03-02 18:18:40|412.17|410.09|411.73|409.65|412.17|410.09|411.73|409.65|0
1646245130000|2022-03-02 18:18:50|411.51|409.43|411.07|408.99|411.51|409.43|411.07|408.99|0
1646245140000|2022-03-02 18:19:00|410.84|408.76|410.84|408.76|410.84|408.76|410.84|408.76|0
1646245150000|2022-03-02 18:19:10|411.07|408.99|411.29|409.21|411.29|409.21|410.84|408.76|0
1646245160000|2022-03-02 18:19:20|411.51|409.43|411.29|409.21|411.51|409.43|411.29|409.21|0
1646245170000|2022-03-02 18:19:30|410.62|408.54|410.4|408.32|411.06|408.98|410.4|408.32|0
1646245180000|2022-03-02 18:19:40|409.96|407.88|409.51|407.43|409.96|407.88|409.51|407.43|0
1646245190000|2022-03-02 18:19:50|409.73|407.65|410.28|408.2|410.4|408.32|409.73|407.65|0
1646245200000|2022-03-02 18:20:00|410.4|408.32|411.29|409.21|411.29|409.21|410.4|408.32|0
1646245210000|2022-03-02 18:20:10|411.06|408.98|410.62|408.54|411.06|408.98|410.62|408.54|0
1646245220000|2022-03-02 18:20:20|410.18|408.1|410.62|408.54|410.62|408.54|410.18|408.1|0
1646245230000|2022-03-02 18:20:30|410.5|408.42|410.84|408.76|411.28|409.2|410.5|408.42|0
1646245240000|2022-03-02 18:20:40|411.06|408.98|411.51|409.43|411.51|409.43|411.06|408.98|0
1646245250000|2022-03-02 18:20:50|411.28|409.2|411.51|409.43|411.73|409.65|411.28|409.2|0
1646245260000|2022-03-02 18:21:00|411.95|409.87|412.17|410.09|412.17|410.09|411.95|409.87|0
1646245270000|2022-03-02 18:21:10|411.51|409.43|411.95|409.87|411.95|409.87|411.51|409.43|0
1646245280000|2022-03-02 18:21:20|411.51|409.43|411.06|408.98|411.73|409.65|411.06|408.98|0
1646245290000|2022-03-02 18:21:30|411.51|409.43|411.28|409.2|411.51|409.43|411.06|408.98|0
1646245300000|2022-03-02 18:21:40|411.5|409.42|411.39|409.31|411.61|409.53|411.39|409.31|0
1646245310000|2022-03-02 18:21:50|411.5|409.42|412.28|410.2|412.28|410.2|411.5|409.42|0
1646245320000|2022-03-02 18:22:00|412.39|410.31|412.39|410.31|412.39|410.31|411.73|409.65|0
1646245330000|2022-03-02 18:22:10|412.28|410.2|412.39|410.31|412.39|410.31|412.28|410.2|0
1646245340000|2022-03-02 18:22:20|412.61|410.53|410.94|408.86|412.61|410.53|410.94|408.86|0
1646245350000|2022-03-02 18:22:30|410.62|408.54|411.06|408.98|411.06|408.98|410.4|408.32|0
1646245360000|2022-03-02 18:22:40|410.84|408.76|410.84|408.76|410.84|408.76|410.62|408.54|0
1646245370000|2022-03-02 18:22:50|410.94|408.86|410.62|408.54|410.94|408.86|410.62|408.54|0
1646245380000|2022-03-02 18:23:00|410.5|408.42|411.06|408.98|411.06|408.98|410.28|408.2|0
1646245390000|2022-03-02 18:23:10|410.94|408.86|410.94|408.86|411.06|408.98|410.72|408.64|0
1646245400000|2022-03-02 18:23:20|411.39|409.31|411.17|409.09|411.72|409.64|411.17|409.09|0
1646245410000|2022-03-02 18:23:30|411.39|409.31|411.28|409.2|411.61|409.53|411.28|409.2|0
1646245420000|2022-03-02 18:23:40|411.06|408.98|410.84|408.76|411.28|409.2|410.84|408.76|0
1646245430000|2022-03-02 18:23:50|410.61|408.53|409.95|407.87|410.61|408.53|409.95|407.87|0
1646245440000|2022-03-02 18:24:00|409.73|407.65|409.73|407.65|409.73|407.65|409.06|406.98|0
1646245450000|2022-03-02 18:24:10|409.29|407.21|410.39|408.31|410.39|408.31|409.29|407.21|0
1646245460000|2022-03-02 18:24:20|410.61|408.53|411.06|408.98|411.06|408.98|410.61|408.53|0
1646245470000|2022-03-02 18:24:30|410.94|408.86|411.06|408.98|411.28|409.2|410.84|408.76|0
1646245480000|2022-03-02 18:24:40|410.84|408.76|410.39|408.31|410.84|408.76|410.39|408.31|0
1646245490000|2022-03-02 18:24:50|410.17|408.09|408.62|406.54|410.17|408.09|408.62|406.54|0
1646245500000|2022-03-02 18:25:00|408.18|406.1|408.73|406.65|408.84|406.76|407.84|405.76|0
1646245510000|2022-03-02 18:25:10|409.06|406.98|408.95|406.87|409.28|407.2|408.95|406.87|0
1646245520000|2022-03-02 18:25:20|408.84|406.76|408.84|406.76|409.28|407.2|408.84|406.76|0
1646245530000|2022-03-02 18:25:30|408.5|406.42|408.5|406.42|408.62|406.54|408.5|406.42|0
1646245540000|2022-03-02 18:25:40|408.84|406.76|409.28|407.2|409.28|407.2|408.84|406.76|0
1646245550000|2022-03-02 18:25:50|410.5|408.42|410.83|408.75|410.83|408.75|410.5|408.42|0
1646245560000|2022-03-02 18:26:00|411.06|408.98|411.5|409.42|411.5|409.42|411.06|408.98|0
1646245570000|2022-03-02 18:26:10|411.28|409.2|410.94|408.86|411.28|409.2|410.94|408.86|0
1646245580000|2022-03-02 18:26:20|410.39|408.31|410.83|408.75|410.83|408.75|410.39|408.31|0
1646245590000|2022-03-02 18:26:30|410.94|408.86|410.83|408.75|410.94|408.86|410.83|408.75|0
1646245600000|2022-03-02 18:26:40|410.39|408.31|410.83|408.75|410.83|408.75|410.39|408.31|0
1646245610000|2022-03-02 18:26:50|409.83|407.75|409.95|407.87|410.17|408.09|409.72|407.64|0
1646245620000|2022-03-02 18:27:00|410.61|408.53|409.95|407.87|410.61|408.53|409.95|407.87|0
1646245630000|2022-03-02 18:27:10|409.72|407.64|409.5|407.42|409.95|407.87|409.5|407.42|0
1646245640000|2022-03-02 18:27:20|409.83|407.75|410.17|408.09|410.17|408.09|409.83|407.75|0
1646245650000|2022-03-02 18:27:30|410.39|408.31|410.61|408.53|410.61|408.53|410.39|408.31|0
1646245660000|2022-03-02 18:27:40|410.17|408.09|410.17|408.09|410.39|408.31|410.17|408.09|0
1646245670000|2022-03-02 18:27:50|410.05|407.97|410.17|408.09|410.61|408.53|410.05|407.97|0
1646245680000|2022-03-02 18:28:00|410.39|408.31|410.39|408.31|410.39|408.31|410.17|408.09|0
1646245690000|2022-03-02 18:28:10|409.94|407.86|409.94|407.86|410.17|408.09|409.94|407.86|0
1646245700000|2022-03-02 18:28:20|410.17|408.09|410.83|408.75|410.83|408.75|410.17|408.09|0
1646245710000|2022-03-02 18:28:30|410.71|408.63|411.49|409.41|411.72|409.64|410.71|408.63|0
1646245720000|2022-03-02 18:28:40|411.27|409.19|411.05|408.97|411.49|409.41|411.05|408.97|0
1646245730000|2022-03-02 18:28:50|410.83|408.75|411.27|409.19|411.27|409.19|410.83|408.75|0
1646245740000|2022-03-02 18:29:00|411.05|408.97|410.39|408.31|411.05|408.97|410.39|408.31|0
1646245750000|2022-03-02 18:29:10|410.16|408.08|409.72|407.64|410.27|408.19|409.72|407.64|0
1646245760000|2022-03-02 18:29:20|409.94|407.86|409.72|407.64|409.94|407.86|409.72|407.64|0
1646245770000|2022-03-02 18:29:30|409.28|407.2|409.72|407.64|409.72|407.64|409.28|407.2|0
1646245780000|2022-03-02 18:29:40|409.5|407.42|409.5|407.42|409.5|407.42|409.06|406.98|0
1646245790000|2022-03-02 18:29:50|409.72|407.64|409.6|407.52|409.72|407.64|409.6|407.52|0
1646245800000|2022-03-02 18:30:00|410.38|408.3|411.27|409.19|411.27|409.19|410.38|408.3|0
1646245810000|2022-03-02 18:30:10|411.71|409.63|411.05|408.97|411.71|409.63|410.71|408.63|0
1646245820000|2022-03-02 18:30:20|410.93|408.85|410.83|408.75|411.38|409.3|410.83|408.75|0
1646245830000|2022-03-02 18:30:30|410.71|408.63|410.83|408.75|410.83|408.75|410.6|408.52|0
1646245840000|2022-03-02 18:30:40|410.71|408.63|411.49|409.41|411.49|409.41|410.71|408.63|0
1646245850000|2022-03-02 18:30:50|411.94|409.86|412.38|410.3|412.38|410.3|411.93|409.85|0
1646245860000|2022-03-02 18:31:00|411.93|409.85|412.6|410.52|412.6|410.52|411.93|409.85|0
1646245870000|2022-03-02 18:31:10|412.82|410.74|412.82|410.74|413.15|411.07|412.82|410.74|0
1646245880000|2022-03-02 18:31:20|412.38|410.3|412.38|410.3|412.6|410.52|412.38|410.3|0
1646245890000|2022-03-02 18:31:30|412.48|410.4|412.82|410.74|412.82|410.74|412.48|410.4|0
1646245900000|2022-03-02 18:31:40|412.71|410.63|413.04|410.96|413.04|410.96|412.71|410.63|0
1646245910000|2022-03-02 18:31:50|412.82|410.74|413.37|411.29|413.37|411.29|412.82|410.74|0
1646245920000|2022-03-02 18:32:00|413.04|410.96|412.93|410.85|413.04|410.96|412.6|410.52|0
1646245930000|2022-03-02 18:32:10|412.6|410.52|413.49|411.41|413.49|411.41|412.6|410.52|0
1646245940000|2022-03-02 18:32:20|413.59|411.51|413.49|411.41|413.59|411.51|413.49|411.41|0
1646245950000|2022-03-02 18:32:30|413.37|411.29|413.04|410.96|413.71|411.63|413.04|410.96|0
1646245960000|2022-03-02 18:32:40|413.49|411.41|413.71|411.63|413.71|411.63|413.49|411.41|0
1646245970000|2022-03-02 18:32:50|413.49|411.41|413.37|411.29|413.71|411.63|413.37|411.29|0
1646245980000|2022-03-02 18:33:00|413.59|411.51|412.82|410.74|413.59|411.51|412.82|410.74|0
1646245990000|2022-03-02 18:33:10|413.04|410.96|413.71|411.63|413.93|411.85|413.04|410.96|0
1646246000000|2022-03-02 18:33:20|414.15|412.07|415.26|413.18|415.48|413.4|414.15|412.07|0
1646246010000|2022-03-02 18:33:30|415.15|413.07|415.26|413.18|415.26|413.18|415.15|413.07|0
1646246020000|2022-03-02 18:33:40|415.15|413.07|415.26|413.18|415.48|413.4|415.15|413.07|0
1646246030000|2022-03-02 18:33:50|415.48|413.4|415.48|413.4|415.48|413.4|415.26|413.18|0
1646246040000|2022-03-02 18:34:00|415.04|412.96|415.26|413.18|415.26|413.18|415.04|412.96|0
1646246050000|2022-03-02 18:34:10|415.59|413.51|415.81|413.73|415.81|413.73|415.59|413.51|0
1646246060000|2022-03-02 18:34:20|416.15|414.07|416.37|414.29|416.82|414.74|416.15|414.07|0
1646246070000|2022-03-02 18:34:30|416.15|414.07|415.04|412.96|416.15|414.07|415.04|412.96|0
1646246080000|2022-03-02 18:34:40|414.7|412.62|414.59|412.51|414.7|412.62|414.37|412.29|0
1646246090000|2022-03-02 18:34:50|414.37|412.29|414.82|412.74|414.82|412.74|414.37|412.29|0
1646246100000|2022-03-02 18:35:00|415.26|413.18|414.37|412.29|415.26|413.18|414.37|412.29|0
1646246110000|2022-03-02 18:35:10|413.93|411.85|413.7|411.62|414.37|412.29|413.7|411.62|0
1646246120000|2022-03-02 18:35:20|413.04|410.96|413.7|411.62|413.7|411.62|413.04|410.96|0
1646246130000|2022-03-02 18:35:30|413.93|411.85|413.81|411.73|413.93|411.85|413.48|411.4|0
1646246140000|2022-03-02 18:35:40|414.15|412.07|414.37|412.29|414.37|412.29|414.15|412.07|0
1646246150000|2022-03-02 18:35:50|413.93|411.85|414.37|412.29|414.37|412.29|413.93|411.85|0
1646246160000|2022-03-02 18:36:00|414.25|412.17|413.26|411.18|414.25|412.17|413.26|411.18|0
1646246170000|2022-03-02 18:36:10|413.48|411.4|413.92|411.84|413.92|411.84|413.48|411.4|0
1646246180000|2022-03-02 18:36:20|414.15|412.07|412.92|410.84|414.15|412.07|412.92|410.84|0
1646246190000|2022-03-02 18:36:30|413.48|411.4|413.7|411.62|413.7|411.62|413.26|411.18|0
1646246200000|2022-03-02 18:36:40|413.92|411.84|414.37|412.29|414.37|412.29|413.81|411.73|0
1646246210000|2022-03-02 18:36:50|414.03|411.95|414.81|412.73|414.81|412.73|414.03|411.95|0
1646246220000|2022-03-02 18:37:00|414.59|412.51|414.81|412.73|415.26|413.18|414.59|412.51|0
1646246230000|2022-03-02 18:37:10|415.03|412.95|415.36|413.28|415.48|413.4|415.03|412.95|0
1646246240000|2022-03-02 18:37:20|415.03|412.95|415.26|413.18|415.26|413.18|414.81|412.73|0
1646246250000|2022-03-02 18:37:30|414.81|412.73|414.92|412.84|414.92|412.84|414.81|412.73|0
1646246260000|2022-03-02 18:37:40|414.81|412.73|414.59|412.51|414.81|412.73|414.47|412.39|0
1646246270000|2022-03-02 18:37:50|414.81|412.73|414.59|412.51|414.81|412.73|414.37|412.29|0
1646246280000|2022-03-02 18:38:00|414.37|412.29|414.37|412.29|414.59|412.51|414.37|412.29|0
1646246290000|2022-03-02 18:38:10|414.25|412.17|414.14|412.06|414.81|412.73|414.03|411.95|0
1646246300000|2022-03-02 18:38:20|414.25|412.17|414.37|412.29|414.59|412.51|414.25|412.17|0
1646246310000|2022-03-02 18:38:30|414.59|412.51|414.14|412.06|414.59|412.51|414.03|411.95|0
1646246320000|2022-03-02 18:38:40|414.47|412.39|414.03|411.95|414.47|412.39|414.03|411.95|0
1646246330000|2022-03-02 18:38:50|413.81|411.73|413.48|411.4|413.81|411.73|413.48|411.4|0
1646246340000|2022-03-02 18:39:00|413.7|411.62|414.14|412.06|414.14|412.06|413.7|411.62|0
1646246350000|2022-03-02 18:39:10|414.59|412.51|415.25|413.17|415.48|413.4|414.59|412.51|0
1646246360000|2022-03-02 18:39:20|415.36|413.28|415.48|413.4|415.7|413.62|415.36|413.28|0
1646246370000|2022-03-02 18:39:30|415.92|413.84|415.7|413.62|415.92|413.84|415.7|413.62|0
1646246380000|2022-03-02 18:39:40|415.58|413.5|416.25|414.17|416.25|414.17|415.58|413.5|0
1646246390000|2022-03-02 18:39:50|415.92|413.84|416.37|414.29|416.37|414.29|415.92|413.84|0
1646246400000|2022-03-02 18:40:00|415.48|413.4|415.7|413.62|415.8|413.72|415.48|413.4|0
1646246410000|2022-03-02 18:40:10|415.03|412.95|414.36|412.28|415.03|412.95|414.36|412.28|0
1646246420000|2022-03-02 18:40:20|414.14|412.06|415.03|412.95|415.03|412.95|414.14|412.06|0
1646246430000|2022-03-02 18:40:30|415.14|413.06|414.59|412.51|415.14|413.06|414.59|412.51|0
1646246440000|2022-03-02 18:40:40|413.92|411.84|413.03|410.95|414.14|412.06|413.03|410.95|0
1646246450000|2022-03-02 18:40:50|413.25|411.17|413.58|411.5|413.7|411.62|413.25|411.17|0
1646246460000|2022-03-02 18:41:00|413.47|411.39|413.25|411.17|413.7|411.62|413.25|411.17|0
1646246470000|2022-03-02 18:41:10|413.03|410.95|412.36|410.28|413.03|410.95|412.36|410.28|0
1646246480000|2022-03-02 18:41:20|412.59|410.51|411.92|409.84|412.59|410.51|411.92|409.84|0
1646246490000|2022-03-02 18:41:30|411.7|409.62|410.81|408.73|411.8|409.72|410.81|408.73|0
1646246500000|2022-03-02 18:41:40|410.59|408.51|410.37|408.29|410.81|408.73|410.37|408.29|0
1646246510000|2022-03-02 18:41:50|411.03|408.95|411.25|409.17|411.48|409.4|411.03|408.95|0
1646246520000|2022-03-02 18:42:00|411.48|409.4|412.58|410.5|412.58|410.5|411.48|409.4|0
1646246530000|2022-03-02 18:42:10|412.36|410.28|412.81|410.73|412.81|410.73|412.36|410.28|0
1646246540000|2022-03-02 18:42:20|413.03|410.95|413.03|410.95|413.03|410.95|412.91|410.83|0
1646246550000|2022-03-02 18:42:30|413.47|411.39|412.58|410.5|413.47|411.39|412.58|410.5|0
1646246560000|2022-03-02 18:42:40|412.81|410.73|412.58|410.5|412.81|410.73|412.58|410.5|0
1646246570000|2022-03-02 18:42:50|412.81|410.73|412.36|410.28|412.81|410.73|412.36|410.28|0
1646246580000|2022-03-02 18:43:00|412.47|410.39|413.25|411.17|413.25|411.17|412.47|410.39|0
1646246590000|2022-03-02 18:43:10|413.03|410.95|413.03|410.95|413.25|411.17|413.03|410.95|0
1646246600000|2022-03-02 18:43:20|413.47|411.39|413.13|411.05|413.47|411.39|413.13|411.05|0
1646246610000|2022-03-02 18:43:30|413.03|410.95|413.58|411.5|413.58|411.5|413.03|410.95|0
1646246620000|2022-03-02 18:43:40|413.8|411.72|413.91|411.83|413.91|411.83|413.47|411.39|0
1646246630000|2022-03-02 18:43:50|414.14|412.06|413.91|411.83|414.14|412.06|413.69|411.61|0
1646246640000|2022-03-02 18:44:00|414.58|412.5|414.58|412.5|414.58|412.5|414.24|412.16|0
1646246650000|2022-03-02 18:44:10|414.36|412.28|414.24|412.16|414.36|412.28|414.02|411.94|0
1646246660000|2022-03-02 18:44:20|414.36|412.28|413.02|410.94|414.36|412.28|413.02|410.94|0
1646246670000|2022-03-02 18:44:30|412.8|410.72|412.58|410.5|412.8|410.72|412.58|410.5|0
1646246680000|2022-03-02 18:44:40|412.91|410.83|413.25|411.17|413.47|411.39|412.91|410.83|0
1646246690000|2022-03-02 18:44:50|413.57|411.49|413.69|411.61|413.69|411.61|413.57|411.49|0
1646246700000|2022-03-02 18:45:00|413.57|411.49|413.91|411.83|414.13|412.05|413.57|411.49|0
1646246710000|2022-03-02 18:45:10|414.24|412.16|413.91|411.83|414.24|412.16|413.91|411.83|0
1646246720000|2022-03-02 18:45:20|413.69|411.61|413.47|411.39|414.13|412.05|413.47|411.39|0
1646246730000|2022-03-02 18:45:30|413.02|410.94|412.8|410.72|413.02|410.94|412.58|410.5|0
1646246740000|2022-03-02 18:45:40|413.02|410.94|413.24|411.16|413.24|411.16|412.91|410.83|0
1646246750000|2022-03-02 18:45:50|413.02|410.94|413.02|410.94|413.24|411.16|413.02|410.94|0
1646246760000|2022-03-02 18:46:00|412.8|410.72|412.36|410.28|413.02|410.94|412.36|410.28|0
1646246770000|2022-03-02 18:46:10|412.02|409.94|412.13|410.05|412.13|410.05|411.91|409.83|0
1646246780000|2022-03-02 18:46:20|412.58|410.5|412.58|410.5|412.8|410.72|412.58|410.5|0
1646246790000|2022-03-02 18:46:30|412.13|410.05|412.36|410.28|412.58|410.5|412.13|410.05|0
1646246800000|2022-03-02 18:46:40|412.13|410.05|412.36|410.28|412.36|410.28|412.13|410.05|0
1646246810000|2022-03-02 18:46:50|412.24|410.16|412.58|410.5|412.58|410.5|412.24|410.16|0
1646246820000|2022-03-02 18:47:00|412.13|410.05|411.47|409.39|412.13|410.05|411.47|409.39|0
1646246830000|2022-03-02 18:47:10|411.02|408.94|411.25|409.17|411.47|409.39|411.02|408.94|0
1646246840000|2022-03-02 18:47:20|411.02|408.94|410.8|408.72|411.02|408.94|410.8|408.72|0
1646246850000|2022-03-02 18:47:30|410.69|408.61|410.8|408.72|410.8|408.72|410.69|408.61|0
1646246860000|2022-03-02 18:47:40|410.58|408.5|410.58|408.5|410.8|408.72|410.58|408.5|0
1646246870000|2022-03-02 18:47:50|411.02|408.94|412.13|410.05|412.58|410.5|411.02|408.94|0
1646246880000|2022-03-02 18:48:00|411.69|409.61|410.58|408.5|411.69|409.61|410.58|408.5|0
1646246890000|2022-03-02 18:48:10|409.69|407.61|409.25|407.17|409.69|407.61|409.25|407.17|0
1646246900000|2022-03-02 18:48:20|409.13|407.05|408.59|406.51|409.25|407.17|408.59|406.51|0
1646246910000|2022-03-02 18:48:30|409.03|406.95|410.36|408.28|410.36|408.28|409.03|406.95|0
1646246920000|2022-03-02 18:48:40|410.68|408.6|410.8|408.72|410.8|408.72|410.68|408.6|0
1646246930000|2022-03-02 18:48:50|411.02|408.94|410.36|408.28|411.02|408.94|410.36|408.28|0
1646246940000|2022-03-02 18:49:00|410.24|408.16|409.47|407.39|410.24|408.16|409.47|407.39|0
1646246950000|2022-03-02 18:49:10|409.69|407.61|409.58|407.5|409.69|407.61|409.35|407.27|0
1646246960000|2022-03-02 18:49:20|409.35|407.27|409.47|407.39|409.47|407.39|409.25|407.17|0
1646246970000|2022-03-02 18:49:30|409.25|407.17|408.8|406.72|409.25|407.17|408.8|406.72|0
1646246980000|2022-03-02 18:49:40|407.03|404.95|408.36|406.28|408.36|406.28|407.03|404.95|0
1646246990000|2022-03-02 18:49:50|408.14|406.06|408.14|406.06|408.25|406.17|408.14|406.06|0
1646247000000|2022-03-02 18:50:00|408.8|406.72|410.02|407.94|410.35|408.27|408.8|406.72|0
1646247010000|2022-03-02 18:50:10|409.69|407.61|409.47|407.39|409.69|407.61|409.03|406.95|0
1646247020000|2022-03-02 18:50:20|409.91|407.83|409.91|407.83|410.13|408.05|409.91|407.83|0
1646247030000|2022-03-02 18:50:30|410.13|408.05|410.02|407.94|410.24|408.16|410.02|407.94|0
1646247040000|2022-03-02 18:50:40|409.69|407.61|409.47|407.39|409.69|407.61|409.47|407.39|0
1646247050000|2022-03-02 18:50:50|408.8|406.72|408.36|406.28|408.8|406.72|408.36|406.28|0
1646247060000|2022-03-02 18:51:00|408.69|406.61|409.57|407.49|409.57|407.49|408.69|406.61|0
1646247070000|2022-03-02 18:51:10|409.69|407.61|410.68|408.6|410.68|408.6|409.69|407.61|0
1646247080000|2022-03-02 18:51:20|411.24|409.16|411.12|409.04|411.35|409.27|411.02|408.94|0
1646247090000|2022-03-02 18:51:30|411.24|409.16|410.35|408.27|411.46|409.38|410.35|408.27|0
1646247100000|2022-03-02 18:51:40|410.57|408.49|410.68|408.6|411.02|408.94|410.57|408.49|0
1646247110000|2022-03-02 18:51:50|411.02|408.94|411.24|409.16|411.46|409.38|411.02|408.94|0
1646247120000|2022-03-02 18:52:00|411.46|409.38|411.02|408.94|411.57|409.49|411.02|408.94|0
1646247130000|2022-03-02 18:52:10|411.24|409.16|411.24|409.16|411.24|409.16|411.24|409.16|0
1646247140000|2022-03-02 18:52:20|412.13|410.05|412.57|410.49|412.57|410.49|412.13|410.05|0
1646247150000|2022-03-02 18:52:30|412.79|410.71|412.12|410.04|412.79|410.71|412.12|410.04|0
1646247160000|2022-03-02 18:52:40|411.68|409.6|411.9|409.82|411.9|409.82|411.46|409.38|0
1646247170000|2022-03-02 18:52:50|412.12|410.04|412.79|410.71|412.79|410.71|412.12|410.04|0
1646247180000|2022-03-02 18:53:00|412.57|410.49|411.68|409.6|412.57|410.49|411.68|409.6|0
1646247190000|2022-03-02 18:53:10|412.12|410.04|411.68|409.6|412.12|410.04|411.68|409.6|0
1646247200000|2022-03-02 18:53:20|411.9|409.82|412.12|410.04|412.12|410.04|411.9|409.82|0
1646247210000|2022-03-02 18:53:30|412.35|410.27|412.23|410.15|412.57|410.49|412.12|410.04|0
1646247220000|2022-03-02 18:53:40|412.01|409.93|412.12|410.04|412.23|410.15|412.01|409.93|0
1646247230000|2022-03-02 18:53:50|411.68|409.6|412.34|410.26|412.34|410.26|411.68|409.6|0
1646247240000|2022-03-02 18:54:00|411.9|409.82|411.9|409.82|412.12|410.04|411.68|409.6|0
1646247250000|2022-03-02 18:54:10|412.12|410.04|411.79|409.71|412.12|410.04|411.46|409.38|0
1646247260000|2022-03-02 18:54:20|411.68|409.6|411.68|409.6|411.68|409.6|411.46|409.38|0
1646247270000|2022-03-02 18:54:30|411.9|409.82|412.57|410.49|412.79|410.71|411.9|409.82|0
1646247280000|2022-03-02 18:54:40|412.34|410.26|411.68|409.6|412.34|410.26|411.68|409.6|0
1646247290000|2022-03-02 18:54:50|411.78|409.7|412.79|410.71|412.79|410.71|411.78|409.7|0
1646247300000|2022-03-02 18:55:00|412.57|410.49|411.68|409.6|412.57|410.49|411.68|409.6|0
1646247310000|2022-03-02 18:55:10|412.34|410.26|411.23|409.15|412.34|410.26|411.23|409.15|0
1646247320000|2022-03-02 18:55:20|410.79|408.71|411.01|408.93|411.01|408.93|410.57|408.49|0
1646247330000|2022-03-02 18:55:30|411.23|409.15|412.79|410.71|412.79|410.71|411.23|409.15|0
1646247340000|2022-03-02 18:55:40|413.01|410.93|412.79|410.71|413.01|410.93|412.79|410.71|0
1646247350000|2022-03-02 18:55:50|414.56|412.48|413.67|411.59|414.56|412.48|413.67|411.59|0
1646247360000|2022-03-02 18:56:00|414.12|412.04|413.45|411.37|414.12|412.04|413.34|411.26|0
1646247370000|2022-03-02 18:56:10|413.67|411.59|413.45|411.37|413.9|411.82|413.45|411.37|0
1646247380000|2022-03-02 18:56:20|413.23|411.15|413.23|411.15|413.23|411.15|413.23|411.15|0
1646247390000|2022-03-02 18:56:30|412.89|410.81|413.23|411.15|413.56|411.48|412.89|410.81|0
1646247400000|2022-03-02 18:56:40|413.45|411.37|413.9|411.82|413.9|411.82|413.45|411.37|0
1646247410000|2022-03-02 18:56:50|413.45|411.37|413.45|411.37|413.67|411.59|413.45|411.37|0
1646247420000|2022-03-02 18:57:00|413.67|411.59|413.67|411.59|413.67|411.59|413.23|411.15|0
1646247430000|2022-03-02 18:57:10|413.56|411.48|413.23|411.15|413.89|411.81|413.23|411.15|0
1646247440000|2022-03-02 18:57:20|413.45|411.37|413.01|410.93|413.45|411.37|413.01|410.93|0
1646247450000|2022-03-02 18:57:30|412.78|410.7|413.23|411.15|413.23|411.15|412.78|410.7|0
1646247460000|2022-03-02 18:57:40|412.78|410.7|412.78|410.7|412.78|410.7|412.78|410.7|0
1646247470000|2022-03-02 18:57:50|412.89|410.81|413.45|411.37|413.45|411.37|412.78|410.7|0
1646247480000|2022-03-02 18:58:00|413.67|411.59|413.89|411.81|413.89|411.81|413.45|411.37|0
1646247490000|2022-03-02 18:58:10|413.67|411.59|413.67|411.59|413.67|411.59|413.23|411.15|0
1646247500000|2022-03-02 18:58:20|413.45|411.37|412.89|410.81|413.45|411.37|412.89|410.81|0
1646247510000|2022-03-02 18:58:30|413|410.92|412.78|410.7|413|410.92|412.78|410.7|0
1646247530000|2022-03-02 18:58:50|411.67|409.59|411.67|409.59|411.67|409.59|411.67|409.59|0
1646247540000|2022-03-02 18:59:00|411.89|409.81|411.89|409.81|411.89|409.81|411.67|409.59|0
1646247550000|2022-03-02 18:59:10|411.67|409.59|411.33|409.25|411.67|409.59|411.33|409.25|0
1646247560000|2022-03-02 18:59:20|411.01|408.93|409.9|407.82|411.01|408.93|409.9|407.82|0
1646247570000|2022-03-02 18:59:30|409.68|407.6|409.68|407.6|410.12|408.04|409.68|407.6|0
1646247580000|2022-03-02 18:59:40|410.12|408.04|410.34|408.26|410.34|408.26|410|407.92|0
1646247590000|2022-03-02 18:59:50|411.01|408.93|411.89|409.81|411.89|409.81|411.01|408.93|0
1646247600000|2022-03-02 19:00:00|412.34|410.26|412.34|410.26|412.34|410.26|412|409.92|0
1646247610000|2022-03-02 19:00:10|412.44|410.36|412.34|410.26|412.56|410.48|412.34|410.26|0
1646247620000|2022-03-02 19:00:20|410.78|408.7|410.34|408.26|410.78|408.7|410.34|408.26|0
1646247630000|2022-03-02 19:00:30|410.22|408.14|409.9|407.82|410.34|408.26|409.9|407.82|0
1646247640000|2022-03-02 19:00:40|409.78|407.7|410.12|408.04|410.12|408.04|409.23|407.15|0
1646247650000|2022-03-02 19:00:50|410.34|408.26|410.56|408.48|410.56|408.48|410.34|408.26|0
1646247660000|2022-03-02 19:01:00|410.89|408.81|411.45|409.37|411.67|409.59|410.89|408.81|0
1646247670000|2022-03-02 19:01:10|411.67|409.59|411.45|409.37|411.78|409.7|411.45|409.37|0
1646247680000|2022-03-02 19:01:20|411.67|409.59|411.45|409.37|411.67|409.59|411.45|409.37|0
1646247690000|2022-03-02 19:01:30|411.67|409.59|413|410.92|413|410.92|411.67|409.59|0
1646247700000|2022-03-02 19:01:40|412.88|410.8|413.67|411.59|413.67|411.59|412.88|410.8|0
1646247710000|2022-03-02 19:01:50|413.55|411.47|413.44|411.36|413.67|411.59|413.44|411.36|0
1646247720000|2022-03-02 19:02:00|413.89|411.81|412.33|410.25|413.89|411.81|412.33|410.25|0
1646247730000|2022-03-02 19:02:10|412.55|410.47|411.89|409.81|412.55|410.47|411.89|409.81|0
1646247740000|2022-03-02 19:02:20|413.22|411.14|412.78|410.7|413.22|411.14|412.78|410.7|0
1646247750000|2022-03-02 19:02:30|412.55|410.47|412.55|410.47|412.55|410.47|412.44|410.36|0
1646247760000|2022-03-02 19:02:40|412.33|410.25|412.55|410.47|412.55|410.47|412.11|410.03|0
1646247770000|2022-03-02 19:02:50|413.22|411.14|413.22|411.14|413.22|411.14|412.78|410.7|0
1646247780000|2022-03-02 19:03:00|413.1|411.02|413.55|411.47|413.55|411.47|413.1|411.02|0
1646247790000|2022-03-02 19:03:10|413.66|411.58|412.66|410.58|413.66|411.58|412.55|410.47|0
1646247800000|2022-03-02 19:03:20|413|410.92|413.89|411.81|413.89|411.81|413|410.92|0
1646247810000|2022-03-02 19:03:30|414.11|412.03|415.22|413.14|415.22|413.14|414.11|412.03|0
1646247820000|2022-03-02 19:03:40|415|412.92|414.33|412.25|415|412.92|414.33|412.25|0
1646247830000|2022-03-02 19:03:50|414.55|412.47|414.77|412.69|414.77|412.69|414.33|412.25|0
1646247840000|2022-03-02 19:04:00|414.55|412.47|414.77|412.69|414.77|412.69|414.55|412.47|0
1646247850000|2022-03-02 19:04:10|415.32|413.24|415|412.92|415.32|413.24|415|412.92|0
1646247860000|2022-03-02 19:04:20|414.77|412.69|413.88|411.8|414.77|412.69|413.88|411.8|0
1646247870000|2022-03-02 19:04:30|414.11|412.03|414.55|412.47|414.55|412.47|413.88|411.8|0
1646247880000|2022-03-02 19:04:40|414.88|412.8|414.66|412.58|414.99|412.91|414.66|412.58|0
1646247890000|2022-03-02 19:04:50|414.77|412.69|415.32|413.24|415.44|413.36|414.43|412.35|0
1646247900000|2022-03-02 19:05:00|415.22|413.14|414.55|412.47|415.22|413.14|414.55|412.47|0
1646247910000|2022-03-02 19:05:10|414.88|412.8|414.77|412.69|415.22|413.14|414.77|412.69|0
1646247920000|2022-03-02 19:05:20|415.22|413.14|415.44|413.36|415.44|413.36|415.22|413.14|0
1646247930000|2022-03-02 19:05:30|415.22|413.14|415.44|413.36|415.44|413.36|415.22|413.14|0
1646247940000|2022-03-02 19:05:40|415.22|413.14|414.33|412.25|415.22|413.14|414.33|412.25|0
1646247950000|2022-03-02 19:05:50|413.88|411.8|414.33|412.25|414.55|412.47|413.88|411.8|0
1646247960000|2022-03-02 19:06:00|413.88|411.8|414.99|412.91|414.99|412.91|413.88|411.8|0
1646247970000|2022-03-02 19:06:10|414.33|412.25|414.77|412.69|414.77|412.69|414.33|412.25|0
1646247980000|2022-03-02 19:06:20|414.88|412.8|415.44|413.36|415.44|413.36|414.88|412.8|0
1646247990000|2022-03-02 19:06:30|415.21|413.13|415.44|413.36|415.44|413.36|415.21|413.13|0
1646248000000|2022-03-02 19:06:40|415.54|413.46|415.66|413.58|415.66|413.58|415.44|413.36|0
1646248010000|2022-03-02 19:06:50|415.44|413.36|415.44|413.36|415.44|413.36|414.99|412.91|0
1646248020000|2022-03-02 19:07:00|415.1|413.02|415.21|413.13|415.21|413.13|414.99|412.91|0
1646248030000|2022-03-02 19:07:10|414.99|412.91|415.21|413.13|415.44|413.36|414.99|412.91|0
1646248040000|2022-03-02 19:07:20|414.99|412.91|414.99|412.91|415.44|413.36|414.99|412.91|0
1646248050000|2022-03-02 19:07:30|414.77|412.69|415.44|413.36|415.88|413.8|414.77|412.69|0
1646248060000|2022-03-02 19:07:40|415.32|413.24|414.99|412.91|415.32|413.24|414.99|412.91|0
1646248070000|2022-03-02 19:07:50|415.66|413.58|415.66|413.58|415.66|413.58|415.44|413.36|0
1646248080000|2022-03-02 19:08:00|415.43|413.35|415.21|413.13|415.66|413.58|415.21|413.13|0
1646248090000|2022-03-02 19:08:10|414.99|412.91|415.88|413.8|415.88|413.8|414.99|412.91|0
1646248100000|2022-03-02 19:08:20|415.66|413.58|415.43|413.35|415.88|413.8|415.43|413.35|0
1646248110000|2022-03-02 19:08:30|415.66|413.58|416.1|414.02|416.1|414.02|415.66|413.58|0
1646248120000|2022-03-02 19:08:40|416.55|414.47|416.55|414.47|417.21|415.13|416.55|414.47|0
1646248130000|2022-03-02 19:08:50|416.65|414.57|416.65|414.57|416.99|414.91|416.65|414.57|0
1646248140000|2022-03-02 19:09:00|416.77|414.69|416.65|414.57|416.77|414.69|416.65|414.57|0
1646248150000|2022-03-02 19:09:10|416.32|414.24|416.21|414.13|416.32|414.24|415.88|413.8|0
1646248160000|2022-03-02 19:09:20|415.66|413.58|415.66|413.58|415.66|413.58|415.66|413.58|0
1646248170000|2022-03-02 19:09:30|416.1|414.02|416.32|414.24|416.32|414.24|416.1|414.02|0
1646248180000|2022-03-02 19:09:40|416.1|414.02|414.99|412.91|416.1|414.02|414.54|412.46|0
1646248190000|2022-03-02 19:09:50|415.09|413.01|414.99|412.91|415.09|413.01|414.77|412.69|0
1646248200000|2022-03-02 19:10:00|415.21|413.13|414.76|412.68|415.21|413.13|414.76|412.68|0
1646248210000|2022-03-02 19:10:10|414.65|412.57|414.32|412.24|414.65|412.57|414.1|412.02|0
1646248220000|2022-03-02 19:10:20|414.54|412.46|414.99|412.91|414.99|412.91|414.54|412.46|0
1646248230000|2022-03-02 19:10:30|415.21|413.13|415.32|413.24|415.65|413.57|415.21|413.13|0
1646248240000|2022-03-02 19:10:40|415.43|413.35|415.43|413.35|415.54|413.46|415.43|413.35|0
1646248250000|2022-03-02 19:10:50|415.65|413.57|415.43|413.35|415.65|413.57|415.43|413.35|0
1646248260000|2022-03-02 19:11:00|415.88|413.8|416.1|414.02|416.1|414.02|415.88|413.8|0
1646248270000|2022-03-02 19:11:10|416.32|414.24|416.32|414.24|416.32|414.24|416.1|414.02|0
1646248280000|2022-03-02 19:11:20|416.54|414.46|416.77|414.69|416.77|414.69|416.54|414.46|0
1646248290000|2022-03-02 19:11:30|416.32|414.24|416.54|414.46|416.54|414.46|416.1|414.02|0
1646248300000|2022-03-02 19:11:40|416.43|414.35|415.87|413.79|416.43|414.35|415.65|413.57|0
1646248310000|2022-03-02 19:11:50|415.65|413.57|415.98|413.9|415.98|413.9|415.43|413.35|0
1646248320000|2022-03-02 19:12:00|416.1|414.02|416.1|414.02|416.32|414.24|415.65|413.57|0
1646248330000|2022-03-02 19:12:10|416.32|414.24|416.32|414.24|416.32|414.24|415.87|413.79|0
1646248340000|2022-03-02 19:12:20|416.43|414.35|416.32|414.24|416.43|414.35|416.1|414.02|0
1646248350000|2022-03-02 19:12:30|416.54|414.46|417.43|415.35|417.43|415.35|416.54|414.46|0
1646248360000|2022-03-02 19:12:40|417.21|415.13|417.21|415.13|417.21|415.13|416.99|414.91|0
1646248370000|2022-03-02 19:12:50|417.43|415.35|417.32|415.24|417.43|415.35|417.21|415.13|0
1646248380000|2022-03-02 19:13:00|417.43|415.35|417.31|415.23|417.43|415.35|417.31|415.23|0
1646248390000|2022-03-02 19:13:10|416.76|414.68|416.76|414.68|417.21|415.13|416.76|414.68|0
1646248400000|2022-03-02 19:13:20|416.32|414.24|416.32|414.24|416.32|414.24|416.32|414.24|0
1646248410000|2022-03-02 19:13:30|416.54|414.46|416.2|414.12|416.54|414.46|415.87|413.79|0
1646248420000|2022-03-02 19:13:40|416.09|414.01|416.87|414.79|416.87|414.79|416.09|414.01|0
1646248430000|2022-03-02 19:13:50|416.98|414.9|417.21|415.13|417.21|415.13|416.98|414.9|0
1646248440000|2022-03-02 19:14:00|416.98|414.9|417.21|415.13|417.21|415.13|416.76|414.68|0
1646248450000|2022-03-02 19:14:10|416.87|414.79|415.43|413.35|416.87|414.79|415.43|413.35|0
1646248460000|2022-03-02 19:14:20|415.87|413.79|415.65|413.57|415.98|413.9|415.65|413.57|0
1646248470000|2022-03-02 19:14:30|414.98|412.9|415.2|413.12|415.2|413.12|414.98|412.9|0
1646248480000|2022-03-02 19:14:40|415.31|413.23|414.98|412.9|415.31|413.23|414.86|412.78|0
1646248490000|2022-03-02 19:14:50|414.86|412.78|414.09|412.01|414.86|412.78|414.09|412.01|0
1646248500000|2022-03-02 19:15:00|414.42|412.34|415.53|413.45|415.53|413.45|414.42|412.34|0
1646248510000|2022-03-02 19:15:10|415.42|413.34|414.53|412.45|415.65|413.57|414.53|412.45|0
1646248520000|2022-03-02 19:15:20|414.76|412.68|414.09|412.01|414.76|412.68|414.09|412.01|0
1646248530000|2022-03-02 19:15:30|413.87|411.79|413.65|411.57|413.87|411.79|413.65|411.57|0
1646248540000|2022-03-02 19:15:40|413.42|411.34|413.65|411.57|413.87|411.79|413.42|411.34|0
1646248550000|2022-03-02 19:15:50|413.87|411.79|414.76|412.68|414.76|412.68|413.87|411.79|0
1646248560000|2022-03-02 19:16:00|414.31|412.23|413.64|411.56|414.53|412.45|413.64|411.56|0
1646248570000|2022-03-02 19:16:10|413.42|411.34|413.42|411.34|413.42|411.34|413.2|411.12|0
1646248580000|2022-03-02 19:16:20|413.64|411.56|413.75|411.67|413.75|411.67|413.42|411.34|0
1646248590000|2022-03-02 19:16:30|413.53|411.45|413.42|411.34|413.64|411.56|413.42|411.34|0
1646248600000|2022-03-02 19:16:40|413.2|411.12|413.08|411|413.2|411.12|412.98|410.9|0
1646248610000|2022-03-02 19:16:50|413.42|411.34|414.42|412.34|414.53|412.45|413.42|411.34|0
1646248620000|2022-03-02 19:17:00|414.53|412.45|414.98|412.9|414.98|412.9|414.53|412.45|0
1646248630000|2022-03-02 19:17:10|415.08|413|414.98|412.9|415.2|413.12|414.86|412.78|0
1646248640000|2022-03-02 19:17:20|415.2|413.12|414.98|412.9|415.2|413.12|414.98|412.9|0
1646248650000|2022-03-02 19:17:30|415.2|413.12|413.86|411.78|415.2|413.12|413.86|411.78|0
1646248660000|2022-03-02 19:17:40|413.64|411.56|413.97|411.89|414.31|412.23|413.64|411.56|0
1646248670000|2022-03-02 19:17:50|413.86|411.78|414.53|412.45|414.53|412.45|413.64|411.56|0
1646248680000|2022-03-02 19:18:00|414.75|412.67|414.98|412.9|414.98|412.9|414.53|412.45|0
1646248690000|2022-03-02 19:18:10|414.75|412.67|413.86|411.78|414.75|412.67|413.86|411.78|0
1646248700000|2022-03-02 19:18:20|414.31|412.23|414.98|412.9|414.98|412.9|414.31|412.23|0
1646248710000|2022-03-02 19:18:30|414.97|412.89|414.75|412.67|415.2|413.12|414.75|412.67|0
1646248720000|2022-03-02 19:18:40|414.97|412.89|415.2|413.12|415.2|413.12|414.86|412.78|0
1646248730000|2022-03-02 19:18:50|415.59|413.51|415.1|413.02|415.59|413.51|415.1|413.02|0
1646248740000|2022-03-02 19:19:00|414.92|412.84|414.7|412.62|415.15|413.07|414.7|412.62|0
1646248750000|2022-03-02 19:19:10|414.48|412.4|414.36|412.28|414.7|412.62|414.36|412.28|0
1646248760000|2022-03-02 19:19:20|414.48|412.4|415.03|412.95|415.03|412.95|414.48|412.4|0
1646248770000|2022-03-02 19:19:30|415.15|413.07|415.15|413.07|415.37|413.29|415.15|413.07|0
1646248780000|2022-03-02 19:19:40|414.7|412.62|414.92|412.84|414.92|412.84|414.48|412.4|0
1646248790000|2022-03-02 19:19:50|415.15|413.07|415.03|412.95|415.15|413.07|415.03|412.95|0
1646248800000|2022-03-02 19:20:00|415.15|413.07|417.15|415.07|417.15|415.07|415.15|413.07|0
1646248810000|2022-03-02 19:20:10|417.37|415.29|417.15|415.07|417.37|415.29|416.92|414.84|0
1646248820000|2022-03-02 19:20:20|417.37|415.29|417.37|415.29|417.48|415.4|417.15|415.07|0
1646248830000|2022-03-02 19:20:30|417.59|415.51|416.92|414.84|417.59|415.51|416.92|414.84|0
1646248840000|2022-03-02 19:20:40|416.7|414.62|416.7|414.62|416.92|414.84|416.48|414.4|0
1646248850000|2022-03-02 19:20:50|416.48|414.4|416.92|414.84|416.92|414.84|416.48|414.4|0
1646248860000|2022-03-02 19:21:00|414.48|412.4|413.92|411.84|414.7|412.62|413.92|411.84|0
1646248870000|2022-03-02 19:21:10|413.37|411.29|413.37|411.29|414.03|411.95|413.37|411.29|0
1646248880000|2022-03-02 19:21:20|413.59|411.51|413.81|411.73|413.81|411.73|413.47|411.39|0
1646248890000|2022-03-02 19:21:30|413.59|411.51|413.14|411.06|413.81|411.73|413.14|411.06|0
1646248900000|2022-03-02 19:21:40|413.59|411.51|413.37|411.29|413.59|411.51|413.37|411.29|0
1646248910000|2022-03-02 19:21:50|413.47|411.39|412.92|410.84|413.47|411.39|412.92|410.84|0
1646248920000|2022-03-02 19:22:00|412.48|410.4|411.81|409.73|412.7|410.62|411.81|409.73|0
1646248930000|2022-03-02 19:22:10|411.59|409.51|410.93|408.85|411.59|409.51|410.93|408.85|0
1646248940000|2022-03-02 19:22:20|410.7|408.62|409.92|407.84|410.7|408.62|409.92|407.84|0
1646248950000|2022-03-02 19:22:30|409.82|407.74|409.6|407.52|410.04|407.96|409.6|407.52|0
1646248960000|2022-03-02 19:22:40|409.38|407.3|409.82|407.74|409.82|407.74|409.15|407.07|0
1646248970000|2022-03-02 19:22:50|410.26|408.18|409.82|407.74|410.26|408.18|409.6|407.52|0
1646248980000|2022-03-02 19:23:00|410.15|408.07|409.82|407.74|410.37|408.29|409.82|407.74|0
1646248990000|2022-03-02 19:23:10|410.48|408.4|411.59|409.51|411.59|409.51|410.48|408.4|0
1646249000000|2022-03-02 19:23:20|411.15|409.07|410.26|408.18|411.15|409.07|410.26|408.18|0
1646249010000|2022-03-02 19:23:30|409.82|407.74|410.37|408.29|410.37|408.29|409.82|407.74|0
1646249020000|2022-03-02 19:23:40|410.48|408.4|410.26|408.18|410.7|408.62|410.26|408.18|0
1646249030000|2022-03-02 19:23:50|409.82|407.74|409.82|407.74|409.82|407.74|409.59|407.51|0
1646249040000|2022-03-02 19:24:00|409.59|407.51|409.82|407.74|409.82|407.74|409.15|407.07|0
1646249050000|2022-03-02 19:24:10|409.59|407.51|409.59|407.51|409.82|407.74|409.59|407.51|0
1646249060000|2022-03-02 19:24:20|409.82|407.74|410.26|408.18|410.26|408.18|409.82|407.74|0
1646249070000|2022-03-02 19:24:30|410.48|408.4|409.92|407.84|410.48|408.4|409.92|407.84|0
1646249080000|2022-03-02 19:24:40|410.04|407.96|410.04|407.96|410.26|408.18|410.04|407.96|0
1646249090000|2022-03-02 19:24:50|409.81|407.73|409.81|407.73|409.81|407.73|409.81|407.73|0
1646249100000|2022-03-02 19:25:00|409.7|407.62|410.04|407.96|410.04|407.96|409.7|407.62|0
1646249110000|2022-03-02 19:25:10|410.26|408.18|410.04|407.96|410.48|408.4|410.04|407.96|0
1646249120000|2022-03-02 19:25:20|409.81|407.73|409.48|407.4|409.81|407.73|409.48|407.4|0
1646249130000|2022-03-02 19:25:30|409.37|407.29|406.94|404.86|409.37|407.29|406.94|404.86|0
1646249140000|2022-03-02 19:25:40|406.72|404.64|407.16|405.08|407.16|405.08|406.5|404.42|0
1646249150000|2022-03-02 19:25:50|406.94|404.86|407.16|405.08|407.16|405.08|406.5|404.42|0
1646249160000|2022-03-02 19:26:00|406.94|404.86|407.26|405.18|407.26|405.18|406.94|404.86|0
1646249170000|2022-03-02 19:26:10|407.6|405.52|407.82|405.74|407.82|405.74|407.49|405.41|0
1646249180000|2022-03-02 19:26:20|408.48|406.4|408.04|405.96|408.48|406.4|408.04|405.96|0
1646249190000|2022-03-02 19:26:30|408.26|406.18|407.82|405.74|408.26|406.18|407.82|405.74|0
1646249200000|2022-03-02 19:26:40|408.04|405.96|408.04|405.96|408.37|406.29|408.04|405.96|0
1646249210000|2022-03-02 19:26:50|407.82|405.74|406.94|404.86|408.26|406.18|406.94|404.86|0
1646249220000|2022-03-02 19:27:00|407.48|405.4|405.83|403.75|407.48|405.4|405.61|403.53|0
1646249230000|2022-03-02 19:27:10|405.39|403.31|405.61|403.53|405.83|403.75|405.39|403.31|0
1646249240000|2022-03-02 19:27:20|405.83|403.75|404.95|402.87|405.83|403.75|404.51|402.43|0
1646249250000|2022-03-02 19:27:30|404.51|402.43|404.73|402.65|404.73|402.65|404.39|402.31|0
1646249260000|2022-03-02 19:27:40|404.61|402.53|404.83|402.75|404.95|402.87|404.61|402.53|0
1646249270000|2022-03-02 19:27:50|404.95|402.87|405.61|403.53|405.61|403.53|404.95|402.87|0
1646249280000|2022-03-02 19:28:00|406.27|404.19|406.05|403.97|406.49|404.41|406.05|403.97|0
1646249290000|2022-03-02 19:28:10|406.27|404.19|406.27|404.19|406.49|404.41|406.27|404.19|0
1646249300000|2022-03-02 19:28:20|406.71|404.63|406.6|404.52|406.71|404.63|406.49|404.41|0
1646249310000|2022-03-02 19:28:30|406.71|404.63|407.26|405.18|407.82|405.74|406.71|404.63|0
1646249320000|2022-03-02 19:28:40|406.93|404.85|406.38|404.3|406.93|404.85|406.05|403.97|0
1646249330000|2022-03-02 19:28:50|406.27|404.19|407.6|405.52|407.6|405.52|406.27|404.19|0
1646249340000|2022-03-02 19:29:00|407.82|405.74|408.04|405.96|408.04|405.96|407.82|405.74|0
1646249350000|2022-03-02 19:29:10|408.26|406.18|408.48|406.4|408.7|406.62|408.04|405.96|0
1646249360000|2022-03-02 19:29:20|407.92|405.84|407.82|405.74|407.92|405.84|407.82|405.74|0
1646249370000|2022-03-02 19:29:30|408.26|406.18|408.48|406.4|408.48|406.4|408.04|405.96|0
1646249380000|2022-03-02 19:29:40|408.7|406.62|408.92|406.84|408.92|406.84|408.7|406.62|0
1646249390000|2022-03-02 19:29:50|408.7|406.62|408.92|406.84|408.92|406.84|408.7|406.62|0
1646249400000|2022-03-02 19:30:00|408.7|406.62|408.92|406.84|408.92|406.84|408.7|406.62|0
1646249410000|2022-03-02 19:30:10|408.7|406.62|408.92|406.84|408.92|406.84|408.7|406.62|0
1646249420000|2022-03-02 19:30:20|409.14|407.06|407.15|405.07|409.14|407.06|407.15|405.07|0
1646249430000|2022-03-02 19:30:30|407.37|405.29|406.49|404.41|407.37|405.29|406.49|404.41|0
1646249440000|2022-03-02 19:30:40|406.27|404.19|406.27|404.19|406.59|404.51|406.27|404.19|0
1646249450000|2022-03-02 19:30:50|405.83|403.75|405.71|403.63|405.83|403.75|405.61|403.53|0
1646249460000|2022-03-02 19:31:00|405.16|403.08|406.27|404.19|406.27|404.19|405.16|403.08|0
1646249470000|2022-03-02 19:31:10|406.71|404.63|406.93|404.85|407.04|404.96|406.71|404.63|0
1646249480000|2022-03-02 19:31:20|407.15|405.07|406.49|404.41|407.37|405.29|406.49|404.41|0
1646249490000|2022-03-02 19:31:30|406.71|404.63|406.05|403.97|406.71|404.63|406.05|403.97|0
1646249500000|2022-03-02 19:31:40|406.15|404.07|406.27|404.19|406.27|404.19|406.05|403.97|0
1646249510000|2022-03-02 19:31:50|406.15|404.07|406.15|404.07|406.27|404.19|406.05|403.97|0
1646249520000|2022-03-02 19:32:00|406.04|403.96|407.81|405.73|407.81|405.73|405.93|403.85|0
1646249530000|2022-03-02 19:32:10|407.37|405.29|406.93|404.85|407.37|405.29|406.93|404.85|0
1646249540000|2022-03-02 19:32:20|407.15|405.07|406.93|404.85|407.15|405.07|406.93|404.85|0
1646249550000|2022-03-02 19:32:30|407.15|405.07|407.25|405.17|407.25|405.17|406.93|404.85|0
1646249560000|2022-03-02 19:32:40|407.59|405.51|407.81|405.73|407.81|405.73|407.59|405.51|0
1646249570000|2022-03-02 19:32:50|407.7|405.62|407.7|405.62|407.7|405.62|407.7|405.62|0
1646249580000|2022-03-02 19:33:00|407.81|405.73|407.37|405.29|407.81|405.73|407.37|405.29|0
1646249590000|2022-03-02 19:33:10|407.7|405.62|408.47|406.39|408.47|406.39|407.7|405.62|0
1646249600000|2022-03-02 19:33:20|408.25|406.17|408.36|406.28|408.36|406.28|408.03|405.95|0
1646249610000|2022-03-02 19:33:30|408.25|406.17|408.36|406.28|408.36|406.28|408.03|405.95|0
1646249620000|2022-03-02 19:33:40|408.25|406.17|408.36|406.28|408.36|406.28|408.25|406.17|0
1646249630000|2022-03-02 19:33:50|408.69|406.61|408.92|406.84|408.92|406.84|408.25|406.17|0
1646249640000|2022-03-02 19:34:00|409.14|407.06|407.59|405.51|409.14|407.06|407.59|405.51|0
1646249650000|2022-03-02 19:34:10|407.81|405.73|407.15|405.07|407.81|405.73|407.15|405.07|0
1646249660000|2022-03-02 19:34:20|407.81|405.73|407.59|405.51|408.03|405.95|407.59|405.51|0
1646249670000|2022-03-02 19:34:30|407.81|405.73|407.59|405.51|407.81|405.73|407.59|405.51|0
1646249680000|2022-03-02 19:34:40|407.81|405.73|408.47|406.39|408.47|406.39|407.81|405.73|0
1646249690000|2022-03-02 19:34:50|408.91|406.83|408.47|406.39|408.91|406.83|408.47|406.39|0
1646249700000|2022-03-02 19:35:00|408.69|406.61|409.14|407.06|409.36|407.28|408.69|406.61|0
1646249710000|2022-03-02 19:35:10|409.8|407.72|409.14|407.06|410.02|407.94|409.14|407.06|0
1646249720000|2022-03-02 19:35:20|408.91|406.83|409.58|407.5|409.58|407.5|408.69|406.61|0
1646249730000|2022-03-02 19:35:30|410.24|408.16|410.68|408.6|410.68|408.6|410.24|408.16|0
1646249740000|2022-03-02 19:35:40|410.57|408.49|411.13|409.05|411.13|409.05|410.57|408.49|0
1646249750000|2022-03-02 19:35:50|410.91|408.83|410.91|408.83|411.13|409.05|410.91|408.83|0
1646249760000|2022-03-02 19:36:00|411.57|409.49|411.35|409.27|411.79|409.71|411.35|409.27|0
1646249770000|2022-03-02 19:36:10|411.13|409.05|411.13|409.05|411.13|409.05|410.91|408.83|0
1646249780000|2022-03-02 19:36:20|410.91|408.83|410.91|408.83|410.91|408.83|410.91|408.83|0
1646249790000|2022-03-02 19:36:30|411.13|409.05|410.9|408.82|411.35|409.27|410.9|408.82|0
1646249800000|2022-03-02 19:36:40|410.79|408.71|410.46|408.38|410.9|408.82|410.46|408.38|0
1646249810000|2022-03-02 19:36:50|410.24|408.16|410.9|408.82|410.9|408.82|410.24|408.16|0
1646249820000|2022-03-02 19:37:00|410.68|408.6|410.46|408.38|410.68|408.6|410.24|408.16|0
1646249830000|2022-03-02 19:37:10|410.68|408.6|411.13|409.05|411.13|409.05|410.68|408.6|0
1646249840000|2022-03-02 19:37:20|410.9|408.82|411.01|408.93|411.13|409.05|410.9|408.82|0
1646249850000|2022-03-02 19:37:30|411.13|409.05|410.68|408.6|411.35|409.27|410.46|408.38|0
1646249860000|2022-03-02 19:37:40|410.9|408.82|410.68|408.6|410.9|408.82|410.68|408.6|0
1646249870000|2022-03-02 19:37:50|410.24|408.16|410.68|408.6|410.68|408.6|410.24|408.16|0
1646249880000|2022-03-02 19:38:00|410.9|408.82|410.46|408.38|410.9|408.82|410.46|408.38|0
1646249890000|2022-03-02 19:38:10|410.24|408.16|409.79|407.71|410.24|408.16|409.79|407.71|0
1646249900000|2022-03-02 19:38:20|410.02|407.94|409.35|407.27|410.02|407.94|409.35|407.27|0
1646249910000|2022-03-02 19:38:30|409.24|407.16|409.35|407.27|409.35|407.27|409.24|407.16|0
1646249920000|2022-03-02 19:38:40|409.68|407.6|409.79|407.71|410.12|408.04|409.57|407.49|0
1646249930000|2022-03-02 19:38:50|409.57|407.49|410.02|407.94|410.02|407.94|409.57|407.49|0
1646249940000|2022-03-02 19:39:00|409.68|407.6|410.02|407.94|410.02|407.94|409.68|407.6|0
1646249950000|2022-03-02 19:39:10|410.01|407.93|410.01|407.93|410.01|407.93|410.01|407.93|0
1646249960000|2022-03-02 19:39:20|410.24|408.16|410.68|408.6|410.9|408.82|410.24|408.16|0
1646249970000|2022-03-02 19:39:30|410.46|408.38|410.9|408.82|410.9|408.82|410.46|408.38|0
1646249980000|2022-03-02 19:39:40|410.68|408.6|410.01|407.93|410.68|408.6|410.01|407.93|0
1646249990000|2022-03-02 19:39:50|410.68|408.6|410.68|408.6|410.68|408.6|410.46|408.38|0
1646250000000|2022-03-02 19:40:00|410.9|408.82|412.01|409.93|412.01|409.93|410.9|408.82|0
1646250010000|2022-03-02 19:40:10|412.23|410.15|412.34|410.26|412.34|410.26|412.01|409.93|0
1646250020000|2022-03-02 19:40:20|412.01|409.93|411.79|409.71|412.11|410.03|411.79|409.71|0
1646250030000|2022-03-02 19:40:30|412.23|410.15|412.67|410.59|412.67|410.59|412.23|410.15|0
1646250040000|2022-03-02 19:40:40|412.89|410.81|412.23|410.15|412.89|410.81|412.23|410.15|0
1646250050000|2022-03-02 19:40:50|412.45|410.37|412.01|409.93|412.45|410.37|412.01|409.93|0
1646250060000|2022-03-02 19:41:00|411.79|409.71|412.23|410.15|412.45|410.37|411.78|409.7|0
1646250070000|2022-03-02 19:41:10|412.67|410.59|412.23|410.15|412.67|410.59|412.01|409.93|0
1646250080000|2022-03-02 19:41:20|412.45|410.37|412.45|410.37|412.67|410.59|412.45|410.37|0
1646250090000|2022-03-02 19:41:30|412.89|410.81|412.67|410.59|412.89|410.81|412.67|410.59|0
1646250100000|2022-03-02 19:41:40|412.45|410.37|412.67|410.59|412.89|410.81|412.45|410.37|0
1646250110000|2022-03-02 19:41:50|412.45|410.37|412.56|410.48|412.67|410.59|412.33|410.25|0
1646250120000|2022-03-02 19:42:00|412.89|410.81|413.34|411.26|413.34|411.26|412.89|410.81|0
1646250130000|2022-03-02 19:42:10|414.22|412.14|413.34|411.26|414.22|412.14|413.11|411.03|0
1646250140000|2022-03-02 19:42:20|413.11|411.03|414|411.92|414|411.92|413.11|411.03|0
1646250150000|2022-03-02 19:42:30|413.34|411.26|413.34|411.26|413.34|411.26|413.34|411.26|0
1646250160000|2022-03-02 19:42:40|413.56|411.48|413.56|411.48|413.78|411.7|413.56|411.48|0
1646250170000|2022-03-02 19:42:50|413.78|411.7|413.56|411.48|413.78|411.7|413.56|411.48|0
1646250180000|2022-03-02 19:43:00|413.34|411.26|413.11|411.03|413.34|411.26|412.67|410.59|0
1646250190000|2022-03-02 19:43:10|413.33|411.25|413.56|411.48|413.56|411.48|413.11|411.03|0
1646250200000|2022-03-02 19:43:20|413.78|411.7|414.11|412.03|414.11|412.03|413.78|411.7|0
1646250210000|2022-03-02 19:43:30|413.78|411.7|413.56|411.48|413.78|411.7|413.56|411.48|0
1646250220000|2022-03-02 19:43:40|413.33|411.25|413.33|411.25|413.33|411.25|413.11|411.03|0
1646250230000|2022-03-02 19:43:50|413.56|411.48|413.78|411.7|413.78|411.7|413.33|411.25|0
1646250240000|2022-03-02 19:44:00|413.56|411.48|414.22|412.14|414.22|412.14|413.56|411.48|0
1646250250000|2022-03-02 19:44:10|414.44|412.36|414.44|412.36|414.67|412.59|414.44|412.36|0
1646250260000|2022-03-02 19:44:20|414.89|412.81|414.67|412.59|414.89|412.81|414.44|412.36|0
1646250270000|2022-03-02 19:44:30|414.89|412.81|414.67|412.59|414.89|412.81|414.67|412.59|0
1646250280000|2022-03-02 19:44:40|414.89|412.81|415.11|413.03|415.11|413.03|414.89|412.81|0
1646250290000|2022-03-02 19:44:50|414.89|412.81|414.89|412.81|415.11|413.03|414.89|412.81|0
1646250300000|2022-03-02 19:45:00|415.11|413.03|413.55|411.47|415.11|413.03|413.33|411.25|0
1646250310000|2022-03-02 19:45:10|414|411.92|413.55|411.47|414|411.92|413.55|411.47|0
1646250320000|2022-03-02 19:45:20|413.11|411.03|413.55|411.47|413.55|411.47|413.11|411.03|0
1646250330000|2022-03-02 19:45:30|414|411.92|414|411.92|414|411.92|414|411.92|0
1646250340000|2022-03-02 19:45:40|414.22|412.14|414.44|412.36|414.44|412.36|414.22|412.14|0
1646250350000|2022-03-02 19:45:50|414.66|412.58|414.44|412.36|414.66|412.58|414.44|412.36|0
1646250360000|2022-03-02 19:46:00|414.66|412.58|414.66|412.58|414.66|412.58|414.66|412.58|0
1646250370000|2022-03-02 19:46:10|414.44|412.36|413.55|411.47|414.44|412.36|413.55|411.47|0
1646250380000|2022-03-02 19:46:20|413.11|411.03|412.89|410.81|413.11|411.03|412.89|410.81|0
1646250390000|2022-03-02 19:46:30|412.99|410.91|412.44|410.36|412.99|410.91|412.44|410.36|0
1646250400000|2022-03-02 19:46:40|412.89|410.81|413.33|411.25|413.33|411.25|412.89|410.81|0
1646250410000|2022-03-02 19:46:50|413.11|411.03|413.11|411.03|413.11|411.03|412.77|410.69|0
1646250420000|2022-03-02 19:47:00|412.89|410.81|411.78|409.7|412.89|410.81|411.78|409.7|0
1646250430000|2022-03-02 19:47:10|411.33|409.25|411.55|409.47|411.55|409.47|411.33|409.25|0
1646250440000|2022-03-02 19:47:20|411.78|409.7|411.55|409.47|411.78|409.7|411.55|409.47|0
1646250450000|2022-03-02 19:47:30|411.11|409.03|411.11|409.03|411.55|409.47|411.11|409.03|0
1646250460000|2022-03-02 19:47:40|410.22|408.14|409.78|407.7|410.22|408.14|409.56|407.48|0
1646250470000|2022-03-02 19:47:50|409.56|407.48|409.78|407.7|410|407.92|409.56|407.48|0
1646250480000|2022-03-02 19:48:00|410|407.92|409.34|407.26|410.44|408.36|409.34|407.26|0
1646250490000|2022-03-02 19:48:10|409.78|407.7|409.89|407.81|409.89|407.81|409.78|407.7|0
1646250500000|2022-03-02 19:48:20|409.78|407.7|409.56|407.48|409.78|407.7|409.56|407.48|0
1646250510000|2022-03-02 19:48:30|409.66|407.58|409.78|407.7|409.78|407.7|409.56|407.48|0
1646250520000|2022-03-02 19:48:40|410|407.92|410.44|408.36|410.44|408.36|409.78|407.7|0
1646250530000|2022-03-02 19:48:50|410|407.92|410.44|408.36|410.44|408.36|410|407.92|0
1646250540000|2022-03-02 19:49:00|411.11|409.03|411.55|409.47|411.55|409.47|411.11|409.03|0
1646250550000|2022-03-02 19:49:10|411.33|409.25|411.66|409.58|411.66|409.58|411.33|409.25|0
1646250560000|2022-03-02 19:49:20|411.77|409.69|411.55|409.47|412.22|410.14|411.55|409.47|0
1646250570000|2022-03-02 19:49:30|411.77|409.69|411.99|409.91|412.22|410.14|411.77|409.69|0
1646250580000|2022-03-02 19:49:40|411.77|409.69|411.55|409.47|411.88|409.8|411.55|409.47|0
1646250590000|2022-03-02 19:49:50|411.99|409.91|411.77|409.69|412.22|410.14|411.77|409.69|0
1646250600000|2022-03-02 19:50:00|411.66|409.58|412.66|410.58|412.66|410.58|411.66|409.58|0
1646250610000|2022-03-02 19:50:10|412.44|410.36|413.55|411.47|413.55|411.47|412.44|410.36|0
1646250620000|2022-03-02 19:50:20|413.32|411.24|413.77|411.69|413.77|411.69|413.1|411.02|0
1646250630000|2022-03-02 19:50:30|413.32|411.24|415.1|413.02|415.1|413.02|413.32|411.24|0
1646250640000|2022-03-02 19:50:40|415.43|413.35|414.66|412.58|415.43|413.35|414.66|412.58|0
1646250650000|2022-03-02 19:50:50|415.1|413.02|415.1|413.02|415.32|413.24|415.1|413.02|0
1646250660000|2022-03-02 19:51:00|415.32|413.24|415.77|413.69|415.77|413.69|415.32|413.24|0
1646250670000|2022-03-02 19:51:10|415.54|413.46|415.1|413.02|415.54|413.46|415.1|413.02|0
1646250680000|2022-03-02 19:51:20|415.32|413.24|415.1|413.02|415.32|413.24|414.98|412.9|0
1646250690000|2022-03-02 19:51:30|414.88|412.8|414.88|412.8|414.88|412.8|414.66|412.58|0
1646250700000|2022-03-02 19:51:40|414.66|412.58|414.43|412.35|414.88|412.8|414.43|412.35|0
1646250710000|2022-03-02 19:51:50|414.65|412.57|414.65|412.57|414.65|412.57|414.65|412.57|0
1646250720000|2022-03-02 19:52:00|414.88|412.8|414.65|412.57|414.88|412.8|414.65|412.57|0
1646250730000|2022-03-02 19:52:10|414.43|412.35|413.43|411.35|414.43|412.35|413.43|411.35|0
1646250740000|2022-03-02 19:52:20|412.43|410.35|411.55|409.47|412.43|410.35|411.55|409.47|0
1646250750000|2022-03-02 19:52:30|411.99|409.91|410.66|408.58|411.99|409.91|410.66|408.58|0
1646250760000|2022-03-02 19:52:40|410.88|408.8|409.55|407.47|411.1|409.02|409.55|407.47|0
1646250770000|2022-03-02 19:52:50|409.33|407.25|407.56|405.48|409.33|407.25|407.56|405.48|0
1646250780000|2022-03-02 19:53:00|407.12|405.04|407.78|405.7|407.78|405.7|406.23|404.15|0
1646250790000|2022-03-02 19:53:10|407.12|405.04|407.12|405.04|407.56|405.48|407.12|405.04|0
1646250800000|2022-03-02 19:53:20|408.22|406.14|408.22|406.14|408.44|406.36|408|405.92|0
1646250810000|2022-03-02 19:53:30|408.11|406.03|408|405.92|408.44|406.36|408|405.92|0
1646250820000|2022-03-02 19:53:40|408.55|406.47|408.44|406.36|408.67|406.59|408.44|406.36|0
1646250830000|2022-03-02 19:53:50|408.66|406.58|408.89|406.81|408.89|406.81|408.66|406.58|0
1646250840000|2022-03-02 19:54:00|409.77|407.69|410.21|408.13|410.21|408.13|409.77|407.69|0
1646250850000|2022-03-02 19:54:10|409.88|407.8|409.55|407.47|410.21|408.13|409.33|407.25|0
1646250860000|2022-03-02 19:54:20|409.11|407.03|408.66|406.58|409.11|407.03|408.66|406.58|0
1646250870000|2022-03-02 19:54:30|408.22|406.14|405.57|403.49|408.22|406.14|405.57|403.49|0
1646250880000|2022-03-02 19:54:40|405.23|403.15|405.35|403.27|405.35|403.27|405.01|402.93|0
1646250890000|2022-03-02 19:54:50|405.79|403.71|405.35|403.27|405.79|403.71|404.91|402.83|0
1646250900000|2022-03-02 19:55:00|406.01|403.93|406.89|404.81|406.89|404.81|406.01|403.93|0
1646250910000|2022-03-02 19:55:10|407.56|405.48|408.11|406.03|408.11|406.03|407.56|405.48|0
1646250920000|2022-03-02 19:55:20|408.44|406.36|408.22|406.14|408.66|406.58|408.22|406.14|0
1646250930000|2022-03-02 19:55:30|408|405.92|407.34|405.26|408.44|406.36|407.34|405.26|0
1646250940000|2022-03-02 19:55:40|406.67|404.59|406.45|404.37|407.34|405.26|406.45|404.37|0
1646250950000|2022-03-02 19:55:50|406.89|404.81|406.67|404.59|406.89|404.81|406.23|404.15|0
1646250960000|2022-03-02 19:56:00|406.89|404.81|407|404.92|407.56|405.48|406.89|404.81|0
1646250970000|2022-03-02 19:56:10|406.56|404.48|405.79|403.71|406.56|404.48|405.79|403.71|0
1646250980000|2022-03-02 19:56:20|406.01|403.93|406.45|404.37|406.45|404.37|406.01|403.93|0
1646250990000|2022-03-02 19:56:30|406.67|404.59|407.11|405.03|407.11|405.03|406.67|404.59|0
1646251000000|2022-03-02 19:56:40|406.89|404.81|405.57|403.49|406.89|404.81|405.57|403.49|0
1646251010000|2022-03-02 19:56:50|406.23|404.15|406.23|404.15|406.45|404.37|406.01|403.93|0
1646251020000|2022-03-02 19:57:00|405.34|403.26|406.23|404.15|406.23|404.15|405.34|403.26|0
1646251030000|2022-03-02 19:57:10|406.45|404.37|405.57|403.49|406.45|404.37|405.57|403.49|0
1646251040000|2022-03-02 19:57:20|405.12|403.04|406.01|403.93|406.01|403.93|405.12|403.04|0
1646251050000|2022-03-02 19:57:30|405.79|403.71|404.68|402.6|405.79|403.71|404.68|402.6|0
1646251060000|2022-03-02 19:57:40|404.46|402.38|404.68|402.6|404.68|402.6|404.46|402.38|0
1646251070000|2022-03-02 19:57:50|405.34|403.26|405.12|403.04|405.79|403.71|405.12|403.04|0
1646251080000|2022-03-02 19:58:00|405.56|403.48|404.68|402.6|405.56|403.48|404.68|402.6|0
1646251090000|2022-03-02 19:58:10|404.46|402.38|404.02|401.94|404.46|402.38|403.8|401.72|0
1646251100000|2022-03-02 19:58:20|404.24|402.16|404.9|402.82|404.9|402.82|404.24|402.16|0
1646251110000|2022-03-02 19:58:30|405.12|403.04|405.12|403.04|405.12|403.04|404.9|402.82|0
1646251120000|2022-03-02 19:58:40|405.78|403.7|404.9|402.82|405.78|403.7|404.9|402.82|0
1646251130000|2022-03-02 19:58:50|404.68|402.6|404.68|402.6|404.68|402.6|404.68|402.6|0
1646251140000|2022-03-02 19:59:00|404.24|402.16|403.58|401.5|404.24|402.16|403.14|401.06|0
1646251150000|2022-03-02 19:59:10|402.7|400.62|403.14|401.06|403.14|401.06|402.7|400.62|0
1646251160000|2022-03-02 19:59:20|402.92|400.84|402.47|400.39|403.14|401.06|402.47|400.39|0
1646251170000|2022-03-02 19:59:30|402.91|400.83|402.91|400.83|403.58|401.5|402.8|400.72|0
1646251180000|2022-03-02 19:59:40|402.03|399.95|402.47|400.39|402.47|400.39|402.03|399.95|0
1646251190000|2022-03-02 19:59:50|403.36|401.28|404.78|402.7|404.9|402.82|403.36|401.28|0
1646251200000|2022-03-02 20:00:00|404.9|402.82|404.24|402.16|405.12|403.04|404.24|402.16|0
1646251210000|2022-03-02 20:00:10|405.34|403.26|406.44|404.36|406.44|404.36|405.12|403.04|0
1646251220000|2022-03-02 20:00:20|405.89|403.81|405.78|403.7|406.66|404.58|405.78|403.7|0
1646251230000|2022-03-02 20:00:30|405.34|403.26|404.68|402.6|405.34|403.26|404.46|402.38|0
1646251240000|2022-03-02 20:00:40|405.34|403.26|405.56|403.48|406.44|404.36|405.34|403.26|0
1646251250000|2022-03-02 20:00:50|405.78|403.7|405.78|403.7|405.78|403.7|405.56|403.48|0
1646251260000|2022-03-02 20:01:00|406.22|404.14|406.44|404.36|406.66|404.58|406.22|404.14|0
1646251270000|2022-03-02 20:01:10|406.66|404.58|407.11|405.03|407.11|405.03|406.66|404.58|0
1646251280000|2022-03-02 20:01:20|407.77|405.69|408.43|406.35|408.65|406.57|407.77|405.69|0
1646251290000|2022-03-02 20:01:30|408.54|406.46|408.43|406.35|408.54|406.46|408.43|406.35|0
1646251300000|2022-03-02 20:01:40|408.32|406.24|409.54|407.46|409.54|407.46|408.21|406.13|0
1646251310000|2022-03-02 20:01:50|409.32|407.24|409.98|407.9|409.98|407.9|409.32|407.24|0
1646251320000|2022-03-02 20:02:00|409.54|407.46|409.1|407.02|409.76|407.68|409.1|407.02|0
1646251330000|2022-03-02 20:02:10|408.87|406.79|408.21|406.13|408.87|406.79|408.21|406.13|0
1646251340000|2022-03-02 20:02:20|409.32|407.24|409.54|407.46|409.54|407.46|409.2|407.12|0
1646251350000|2022-03-02 20:02:30|409.32|407.24|409.98|407.9|409.98|407.9|409.32|407.24|0
1646251360000|2022-03-02 20:02:40|409.76|407.68|409.76|407.68|409.76|407.68|409.42|407.34|0
1646251370000|2022-03-02 20:02:50|410.42|408.34|410.42|408.34|410.42|408.34|410.2|408.12|0
1646251380000|2022-03-02 20:03:00|410.64|408.56|410.87|408.79|410.87|408.79|410.42|408.34|0
1646251390000|2022-03-02 20:03:10|411.75|409.67|412.86|410.78|412.86|410.78|411.75|409.67|0
1646251400000|2022-03-02 20:03:20|413.08|411|412.2|410.12|413.08|411|411.97|409.89|0
1646251410000|2022-03-02 20:03:30|412.42|410.34|412.42|410.34|412.42|410.34|412.42|410.34|0
1646251420000|2022-03-02 20:03:40|413.19|411.11|412.86|410.78|413.3|411.22|412.86|410.78|0
1646251430000|2022-03-02 20:03:50|413.08|411|413.53|411.45|413.53|411.45|413.08|411|0
1646251440000|2022-03-02 20:04:00|412.86|410.78|412.08|410|412.86|410.78|411.97|409.89|0
1646251450000|2022-03-02 20:04:10|412.19|410.11|412.3|410.22|412.3|410.22|411.75|409.67|0
1646251460000|2022-03-02 20:04:20|411.97|409.89|412.86|410.78|412.86|410.78|411.97|409.89|0
1646251470000|2022-03-02 20:04:30|412.42|410.34|412.19|410.11|412.42|410.34|412.19|410.11|0
1646251480000|2022-03-02 20:04:40|411.97|409.89|412.19|410.11|412.19|410.11|411.97|409.89|0
1646251490000|2022-03-02 20:04:50|411.97|409.89|411.75|409.67|412.64|410.56|411.75|409.67|0
1646251500000|2022-03-02 20:05:00|411.97|409.89|412.19|410.11|412.42|410.34|411.97|409.89|0
1646251510000|2022-03-02 20:05:10|410.86|408.78|410.2|408.12|411.41|409.33|410.2|408.12|0
1646251520000|2022-03-02 20:05:20|410.64|408.56|411.08|409|411.31|409.23|410.64|408.56|0
1646251530000|2022-03-02 20:05:30|411.31|409.23|411.08|409|411.31|409.23|410.64|408.56|0
1646251540000|2022-03-02 20:05:40|411.53|409.45|411.31|409.23|411.53|409.45|411.31|409.23|0
1646251550000|2022-03-02 20:05:50|411.53|409.45|410.97|408.89|411.75|409.67|410.97|408.89|0
1646251560000|2022-03-02 20:06:00|411.08|409|411.08|409|411.08|409|410.86|408.78|0
1646251570000|2022-03-02 20:06:10|410.86|408.78|411.41|409.33|411.41|409.33|410.86|408.78|0
1646251580000|2022-03-02 20:06:20|412.19|410.11|412.41|410.33|412.41|410.33|412.08|410|0
1646251590000|2022-03-02 20:06:30|412.19|410.11|411.53|409.45|412.19|410.11|411.53|409.45|0
1646251600000|2022-03-02 20:06:40|411.75|409.67|412.19|410.11|412.19|410.11|411.75|409.67|0
1646251610000|2022-03-02 20:06:50|412.52|410.44|412.41|410.33|412.52|410.44|412.19|410.11|0
1646251620000|2022-03-02 20:07:00|413.3|411.22|413.3|411.22|413.3|411.22|413.3|411.22|0
1646251630000|2022-03-02 20:07:10|413.08|411|413.3|411.22|413.3|411.22|413.08|411|0
1646251640000|2022-03-02 20:07:20|412.74|410.66|412.19|410.11|412.74|410.66|412.19|410.11|0
1646251650000|2022-03-02 20:07:30|412.41|410.33|412.86|410.78|412.86|410.78|412.19|410.11|0
1646251660000|2022-03-02 20:07:40|412.41|410.33|412.19|410.11|412.63|410.55|412.19|410.11|0
1646251670000|2022-03-02 20:07:50|411.97|409.89|411.97|409.89|411.97|409.89|411.75|409.67|0
1646251680000|2022-03-02 20:08:00|411.75|409.67|411.19|409.11|411.85|409.77|411.08|409|0
1646251690000|2022-03-02 20:08:10|411.3|409.22|411.52|409.44|411.97|409.89|411.3|409.22|0
1646251700000|2022-03-02 20:08:20|411.19|409.11|409.97|407.89|411.19|409.11|409.97|407.89|0
1646251710000|2022-03-02 20:08:30|409.75|407.67|408.64|406.56|409.75|407.67|408.42|406.34|0
1646251720000|2022-03-02 20:08:40|409.09|407.01|410.19|408.11|410.19|408.11|409.09|407.01|0
1646251730000|2022-03-02 20:08:50|409.97|407.89|408.42|406.34|409.97|407.89|408.42|406.34|0
1646251740000|2022-03-02 20:09:00|407.98|405.9|408.75|406.67|408.86|406.78|407.98|405.9|0
1646251750000|2022-03-02 20:09:10|409.08|407|411.08|409|411.08|409|409.08|407|0
1646251760000|2022-03-02 20:09:20|411.3|409.22|411.08|409|411.3|409.22|411.08|409|0
1646251770000|2022-03-02 20:09:30|410.86|408.78|410.63|408.55|410.86|408.78|410.19|408.11|0
1646251780000|2022-03-02 20:09:40|409.97|407.89|409.53|407.45|409.97|407.89|409.31|407.23|0
1646251790000|2022-03-02 20:09:50|409.31|407.23|409.08|407|409.53|407.45|409.08|407|0
1646251800000|2022-03-02 20:10:00|408.42|406.34|408.64|406.56|408.64|406.56|408.42|406.34|0
1646251810000|2022-03-02 20:10:10|408.86|406.78|409.3|407.22|409.41|407.33|408.86|406.78|0
1646251820000|2022-03-02 20:10:20|409.75|407.67|410.63|408.55|410.63|408.55|409.75|407.67|0
1646251830000|2022-03-02 20:10:30|410.85|408.77|410.85|408.77|410.85|408.77|410.41|408.33|0
1646251840000|2022-03-02 20:10:40|411.4|409.32|410.19|408.11|411.4|409.32|410.19|408.11|0
1646251850000|2022-03-02 20:10:50|409.97|407.89|410.19|408.11|410.41|408.33|409.97|407.89|0
1646251860000|2022-03-02 20:11:00|409.85|407.77|409.3|407.22|409.97|407.89|409.19|407.11|0
1646251870000|2022-03-02 20:11:10|409.75|407.67|410.41|408.33|410.41|408.33|409.75|407.67|0
1646251880000|2022-03-02 20:11:20|409.52|407.44|408.64|406.56|409.52|407.44|408.64|406.56|0
1646251890000|2022-03-02 20:11:30|407.31|405.23|408.2|406.12|408.64|406.56|407.31|405.23|0
1646251900000|2022-03-02 20:11:40|408.52|406.44|407.97|405.89|408.64|406.56|407.97|405.89|0
1646251910000|2022-03-02 20:11:50|408.3|406.22|409.08|407|409.08|407|408.3|406.22|0
1646251920000|2022-03-02 20:12:00|409.3|407.22|407.97|405.89|409.3|407.22|407.97|405.89|0
1646251930000|2022-03-02 20:12:10|408.42|406.34|407.97|405.89|408.42|406.34|407.75|405.67|0
1646251940000|2022-03-02 20:12:20|407.31|405.23|406.87|404.79|407.53|405.45|406.87|404.79|0
1646251950000|2022-03-02 20:12:30|406.65|404.57|407.09|405.01|407.09|405.01|406.65|404.57|0
1646251960000|2022-03-02 20:12:40|406.87|404.79|407.31|405.23|407.31|405.23|406.65|404.57|0
1646251970000|2022-03-02 20:12:50|407.97|405.89|408.42|406.34|408.52|406.44|407.97|405.89|0
1646251980000|2022-03-02 20:13:00|407.75|405.67|407.97|405.89|407.97|405.89|407.75|405.67|0
1646251990000|2022-03-02 20:13:10|407.31|405.23|407.97|405.89|407.97|405.89|407.31|405.23|0
1646252000000|2022-03-02 20:13:20|408.19|406.11|407.53|405.45|408.19|406.11|407.53|405.45|0
1646252010000|2022-03-02 20:13:30|408.41|406.33|408.41|406.33|408.41|406.33|408.19|406.11|0
1646252020000|2022-03-02 20:13:40|408.64|406.56|408.19|406.11|408.64|406.56|408.19|406.11|0
1646252030000|2022-03-02 20:13:50|408.41|406.33|408.41|406.33|408.63|406.55|408.41|406.33|0
1646252040000|2022-03-02 20:14:00|407.97|405.89|408.41|406.33|409.08|407|407.97|405.89|0
1646252050000|2022-03-02 20:14:10|407.53|405.45|406.42|404.34|407.53|405.45|406.42|404.34|0
1646252060000|2022-03-02 20:14:20|405.76|403.68|406.2|404.12|406.2|404.12|405.76|403.68|0
1646252070000|2022-03-02 20:14:30|405.54|403.46|404.66|402.58|405.98|403.9|404.66|402.58|0
1646252080000|2022-03-02 20:14:40|403.88|401.8|403.77|401.69|403.99|401.91|403.77|401.69|0
1646252090000|2022-03-02 20:14:50|404.21|402.13|405.54|403.46|405.54|403.46|404.21|402.13|0
1646252100000|2022-03-02 20:15:00|405.32|403.24|405.98|403.9|405.98|403.9|405.32|403.24|0
1646252110000|2022-03-02 20:15:10|406.86|404.78|405.76|403.68|406.86|404.78|405.54|403.46|0
1646252120000|2022-03-02 20:15:20|404.88|402.8|404.65|402.57|404.88|402.8|404.21|402.13|0
1646252130000|2022-03-02 20:15:30|403.77|401.69|402.45|400.37|403.77|401.69|402.45|400.37|0
1646252140000|2022-03-02 20:15:40|402.67|400.59|403.55|401.47|403.55|401.47|402.67|400.59|0
1646252150000|2022-03-02 20:15:50|403.11|401.03|403.77|401.69|403.77|401.69|403.11|401.03|0
1646252160000|2022-03-02 20:16:00|403.99|401.91|403.11|401.03|404.21|402.13|403.11|401.03|0
1646252170000|2022-03-02 20:16:10|403.33|401.25|405.1|403.02|405.1|403.02|403.33|401.25|0
1646252180000|2022-03-02 20:16:20|405.09|403.01|403.77|401.69|405.09|403.01|403.77|401.69|0
1646252190000|2022-03-02 20:16:30|403.99|401.91|404.43|402.35|404.43|402.35|403.99|401.91|0
1646252200000|2022-03-02 20:16:40|404.98|402.9|404.87|402.79|405.09|403.01|404.76|402.68|0
1646252210000|2022-03-02 20:16:50|405.31|403.23|404.87|402.79|405.31|403.23|404.43|402.35|0
1646252220000|2022-03-02 20:17:00|404.65|402.57|407.08|405|407.08|405|404.65|402.57|0
1646252230000|2022-03-02 20:17:10|407.3|405.22|405.09|403.01|407.3|405.22|405.09|403.01|0
1646252240000|2022-03-02 20:17:20|406.2|404.12|405.31|403.23|406.2|404.12|404.43|402.35|0
1646252250000|2022-03-02 20:17:30|404.65|402.57|404.87|402.79|405.31|403.23|404.65|402.57|0
1646252260000|2022-03-02 20:17:40|405.09|403.01|405.09|403.01|405.09|403.01|404.87|402.79|0
1646252270000|2022-03-02 20:17:50|405.76|403.68|405.53|403.45|405.86|403.78|405.53|403.45|0
1646252280000|2022-03-02 20:18:00|406.2|404.12|404.87|402.79|406.2|404.12|404.65|402.57|0
1646252290000|2022-03-02 20:18:10|405.75|403.67|406.2|404.12|406.2|404.12|405.75|403.67|0
1646252300000|2022-03-02 20:18:20|405.86|403.78|406.2|404.12|406.2|404.12|405.86|403.78|0
1646252310000|2022-03-02 20:18:30|406.3|404.22|405.31|403.23|406.3|404.22|405.31|403.23|0
1646252320000|2022-03-02 20:18:40|405.09|403.01|405.2|403.12|405.53|403.45|405.09|403.01|0
1646252330000|2022-03-02 20:18:50|405.09|403.01|404.76|402.68|405.09|403.01|404.76|402.68|0
1646252340000|2022-03-02 20:19:00|404.21|402.13|405.53|403.45|405.53|403.45|404.21|402.13|0
1646252350000|2022-03-02 20:19:10|405.64|403.56|407.08|405|407.08|405|405.64|403.56|0
1646252360000|2022-03-02 20:19:20|407.74|405.66|407.08|405|407.96|405.88|407.08|405|0
1646252370000|2022-03-02 20:19:30|406.86|404.78|407.52|405.44|407.52|405.44|406.64|404.56|0
1646252380000|2022-03-02 20:19:40|407.96|405.88|407.96|405.88|408.85|406.77|407.96|405.88|0
1646252390000|2022-03-02 20:19:50|408.4|406.32|408.18|406.1|408.4|406.32|408.18|406.1|0
1646252400000|2022-03-02 20:20:00|406.86|404.78|407.08|405|407.08|405|406.41|404.33|0
1646252410000|2022-03-02 20:20:10|406.19|404.11|406.41|404.33|406.64|404.56|406.19|404.11|0
1646252420000|2022-03-02 20:20:20|406.19|404.11|405.53|403.45|406.19|404.11|405.53|403.45|0
1646252430000|2022-03-02 20:20:30|403.32|401.24|403.54|401.46|403.54|401.46|403.32|401.24|0
1646252440000|2022-03-02 20:20:40|404.43|402.35|404.43|402.35|405.09|403.01|404.43|402.35|0
1646252450000|2022-03-02 20:20:50|404.65|402.57|403.54|401.46|404.65|402.57|403.54|401.46|0
1646252460000|2022-03-02 20:21:00|403.76|401.68|404.53|402.45|404.53|402.45|403.76|401.68|0
1646252470000|2022-03-02 20:21:10|405.97|403.89|406.3|404.22|406.3|404.22|405.97|403.89|0
1646252480000|2022-03-02 20:21:20|406.41|404.33|406.85|404.77|406.85|404.77|406.19|404.11|0
1646252490000|2022-03-02 20:21:30|406.96|404.88|406.96|404.88|407.08|405|406.85|404.77|0
1646252500000|2022-03-02 20:21:40|407.08|405|407.74|405.66|408.18|406.1|407.08|405|0
1646252510000|2022-03-02 20:21:50|407.96|405.88|408.4|406.32|408.4|406.32|407.96|405.88|0
1646252520000|2022-03-02 20:22:00|407.96|405.88|407.07|404.99|407.96|405.88|407.07|404.99|0
1646252530000|2022-03-02 20:22:10|407.74|405.66|408.18|406.1|408.18|406.1|407.74|405.66|0
1646252540000|2022-03-02 20:22:20|408.62|406.54|408.62|406.54|408.62|406.54|408.4|406.32|0
1646252550000|2022-03-02 20:22:30|408.84|406.76|408.84|406.76|408.84|406.76|408.84|406.76|0
1646252560000|2022-03-02 20:22:40|409.06|406.98|408.84|406.76|409.29|407.21|408.84|406.76|0
1646252570000|2022-03-02 20:22:50|409.06|406.98|409.06|406.98|409.29|407.21|409.06|406.98|0
1646252580000|2022-03-02 20:23:00|409.51|407.43|408.62|406.54|409.51|407.43|407.74|405.66|0
1646252590000|2022-03-02 20:23:10|408.84|406.76|409.06|406.98|409.29|407.21|408.84|406.76|0
1646252600000|2022-03-02 20:23:20|409.28|407.2|409.28|407.2|409.28|407.2|409.06|406.98|0
1646252610000|2022-03-02 20:23:30|409.73|407.65|409.95|407.87|409.95|407.87|409.73|407.65|0
1646252620000|2022-03-02 20:23:40|409.73|407.65|409.06|406.98|409.73|407.65|409.06|406.98|0
1646252630000|2022-03-02 20:23:50|408.62|406.54|408.4|406.32|408.62|406.54|408.4|406.32|0
1646252640000|2022-03-02 20:24:00|408.62|406.54|408.18|406.1|408.62|406.54|408.18|406.1|0
1646252650000|2022-03-02 20:24:10|407.96|405.88|406.96|404.88|407.96|405.88|406.96|404.88|0
1646252660000|2022-03-02 20:24:20|407.18|405.1|408.28|406.2|408.28|406.2|407.18|405.1|0
1646252670000|2022-03-02 20:24:30|407.96|405.88|407.29|405.21|407.96|405.88|407.29|405.21|0
1646252680000|2022-03-02 20:24:40|407.07|404.99|406.85|404.77|407.07|404.99|406.85|404.77|0
1646252690000|2022-03-02 20:24:50|407.07|404.99|407.73|405.65|407.73|405.65|407.07|404.99|0
1646252700000|2022-03-02 20:25:00|407.51|405.43|408.18|406.1|408.84|406.76|407.51|405.43|0
1646252710000|2022-03-02 20:25:10|409.28|407.2|409.72|407.64|409.73|407.65|409.28|407.2|0
1646252720000|2022-03-02 20:25:20|409.5|407.42|408.62|406.54|409.61|407.53|408.62|406.54|0
1646252730000|2022-03-02 20:25:30|409.28|407.2|408.17|406.09|409.28|407.2|408.17|406.09|0
1646252740000|2022-03-02 20:25:40|407.95|405.87|407.95|405.87|408.17|406.09|407.95|405.87|0
1646252750000|2022-03-02 20:25:50|407.73|405.65|407.07|404.99|407.73|405.65|407.07|404.99|0
1646252760000|2022-03-02 20:26:00|407.65|405.57|407.09|405.01|407.65|405.57|407.09|405.01|0
1646252770000|2022-03-02 20:26:10|407.65|405.57|408.75|406.67|409.19|407.11|407.65|405.57|0
1646252780000|2022-03-02 20:26:20|409.08|407|409.86|407.78|409.86|407.78|409.08|407|0
1646252790000|2022-03-02 20:26:30|409.74|407.66|409.52|407.44|410.08|408|409.52|407.44|0
1646252800000|2022-03-02 20:26:40|409.74|407.66|410.08|408|410.08|408|409.74|407.66|0
1646252810000|2022-03-02 20:26:50|410.18|408.1|410.3|408.22|410.3|408.22|410.08|408|0
1646252820000|2022-03-02 20:27:00|409.41|407.33|409.12|407.04|409.63|407.55|409.12|407.04|0
1646252830000|2022-03-02 20:27:10|408.79|406.71|407.91|405.83|408.79|406.71|407.91|405.83|0
1646252840000|2022-03-02 20:27:20|408.13|406.05|407.35|405.27|408.35|406.27|407.35|405.27|0
1646252850000|2022-03-02 20:27:30|407.57|405.49|407.02|404.94|407.57|405.49|407.02|404.94|0
1646252860000|2022-03-02 20:27:40|406.47|404.39|407.24|405.16|407.24|405.16|406.47|404.39|0
1646252870000|2022-03-02 20:27:50|408.13|406.05|409.01|406.93|409.23|407.15|408.13|406.05|0
1646252880000|2022-03-02 20:28:00|408.57|406.49|409.9|407.82|409.9|407.82|408.57|406.49|0
1646252890000|2022-03-02 20:28:10|409.23|407.15|409.9|407.82|409.9|407.82|409.23|407.15|0
1646252900000|2022-03-02 20:28:20|410|407.92|408.68|406.6|410|407.92|408.68|406.6|0
1646252910000|2022-03-02 20:28:30|408.13|406.05|408.57|406.49|408.79|406.71|408.13|406.05|0
1646252920000|2022-03-02 20:28:40|408.35|406.27|407.91|405.83|408.35|406.27|407.91|405.83|0
1646252930000|2022-03-02 20:28:50|408.23|406.15|408.79|406.71|408.79|406.71|408.23|406.15|0
1646252940000|2022-03-02 20:29:00|409.45|407.37|411.89|409.81|411.89|409.81|409.45|407.37|0
1646252950000|2022-03-02 20:29:10|411.22|409.14|411.45|409.37|411.45|409.37|411.22|409.14|0
1646252960000|2022-03-02 20:29:20|412.22|410.14|412.11|410.03|412.22|410.14|411.67|409.59|0
1646252970000|2022-03-02 20:29:30|411.89|409.81|412.11|410.03|412.11|410.03|411.89|409.81|0
1646252980000|2022-03-02 20:29:40|412.55|410.47|412.11|410.03|412.55|410.47|412.11|410.03|0
1646252990000|2022-03-02 20:29:50|411.67|409.59|412.11|410.03|412.11|410.03|411.67|409.59|0
1646253000000|2022-03-02 20:30:00|411.22|409.14|411.44|409.36|412.11|410.03|411.22|409.14|0
1646253010000|2022-03-02 20:30:10|411.67|409.59|411|408.92|411.67|409.59|411|408.92|0
1646253020000|2022-03-02 20:30:20|410.34|408.26|410.56|408.48|410.56|408.48|410.34|408.26|0
1646253030000|2022-03-02 20:30:30|411.22|409.14|411.67|409.59|411.67|409.59|411.22|409.14|0
1646253040000|2022-03-02 20:30:40|411.89|409.81|412.55|410.47|412.77|410.69|411.89|409.81|0
1646253050000|2022-03-02 20:30:50|413|410.92|412.55|410.47|413|410.92|412.55|410.47|0
1646253060000|2022-03-02 20:31:00|412.33|410.25|412.55|410.47|412.77|410.69|412.33|410.25|0
1646253070000|2022-03-02 20:31:10|413.22|411.14|413.1|411.02|413.22|411.14|413.1|411.02|0
1646253080000|2022-03-02 20:31:20|412.99|410.91|412.11|410.03|412.99|410.91|411.66|409.58|0
1646253090000|2022-03-02 20:31:30|412.55|410.47|412.33|410.25|412.55|410.47|412.33|410.25|0
1646253100000|2022-03-02 20:31:40|412.77|410.69|412.99|410.91|412.99|410.91|412.55|410.47|0
1646253110000|2022-03-02 20:31:50|413.1|411.02|411.88|409.8|413.1|411.02|411.88|409.8|0
1646253120000|2022-03-02 20:32:00|412.11|410.03|412.55|410.47|412.55|410.47|412.11|410.03|0
1646253130000|2022-03-02 20:32:10|413.44|411.36|412.99|410.91|413.44|411.36|412.99|410.91|0
1646253140000|2022-03-02 20:32:20|412.55|410.47|412.11|410.03|412.55|410.47|412.11|410.03|0
1646253150000|2022-03-02 20:32:30|412.33|410.25|411.44|409.36|412.33|410.25|411.44|409.36|0
1646253160000|2022-03-02 20:32:40|411|408.92|412.33|410.25|412.33|410.25|411|408.92|0
1646253170000|2022-03-02 20:32:50|412.99|410.91|413.21|411.13|413.44|411.36|412.99|410.91|0
1646253180000|2022-03-02 20:33:00|413.44|411.36|413.44|411.36|413.44|411.36|413.44|411.36|0
1646253190000|2022-03-02 20:33:10|413.66|411.58|412.55|410.47|413.66|411.58|412.55|410.47|0
1646253200000|2022-03-02 20:33:20|412.99|410.91|412.1|410.02|412.99|410.91|412.1|410.02|0
1646253210000|2022-03-02 20:33:30|412.33|410.25|411.88|409.8|412.33|410.25|411.88|409.8|0
1646253220000|2022-03-02 20:33:40|412.1|410.02|412.55|410.47|412.55|410.47|412.1|410.02|0
1646253230000|2022-03-02 20:33:50|412.33|410.25|413.43|411.35|413.43|411.35|412.33|410.25|0
1646253240000|2022-03-02 20:34:00|413.66|411.58|414.32|412.24|414.77|412.69|413.66|411.58|0
1646253250000|2022-03-02 20:34:10|414.54|412.46|415.43|413.35|415.43|413.35|414.54|412.46|0
1646253260000|2022-03-02 20:34:20|416.1|414.02|415.65|413.57|416.1|414.02|415.65|413.57|0
1646253270000|2022-03-02 20:34:30|415.43|413.35|414.1|412.02|415.43|413.35|414.1|412.02|0
1646253280000|2022-03-02 20:34:40|413.88|411.8|412.77|410.69|413.88|411.8|412.77|410.69|0
1646253290000|2022-03-02 20:34:50|412.99|410.91|414.54|412.46|414.54|412.46|412.99|410.91|0
1646253300000|2022-03-02 20:35:00|414.32|412.24|414.32|412.24|414.99|412.91|414.32|412.24|0
1646253310000|2022-03-02 20:35:10|413.21|411.13|413.21|411.13|413.43|411.35|413.21|411.13|0
1646253320000|2022-03-02 20:35:20|412.99|410.91|414.43|412.35|414.43|412.35|412.99|410.91|0
1646253330000|2022-03-02 20:35:30|414.54|412.46|414.54|412.46|414.99|412.91|414.54|412.46|0
1646253340000|2022-03-02 20:35:40|414.76|412.68|414.54|412.46|415.21|413.13|414.54|412.46|0
1646253350000|2022-03-02 20:35:50|414.32|412.24|414.54|412.46|414.54|412.46|414.1|412.02|0
1646253360000|2022-03-02 20:36:00|413.88|411.8|413.21|411.13|413.88|411.8|413.21|411.13|0
1646253370000|2022-03-02 20:36:10|412.99|410.91|413.32|411.24|413.32|411.24|412.99|410.91|0
1646253380000|2022-03-02 20:36:20|412.77|410.69|413.87|411.79|413.87|411.79|412.77|410.69|0
1646253390000|2022-03-02 20:36:30|413.98|411.9|414.98|412.9|414.98|412.9|413.87|411.79|0
1646253400000|2022-03-02 20:36:40|414.76|412.68|414.54|412.46|414.98|412.9|414.54|412.46|0
1646253410000|2022-03-02 20:36:50|414.1|412.02|413.65|411.57|414.1|412.02|413.54|411.46|0
1646253420000|2022-03-02 20:37:00|413.43|411.35|413.43|411.35|413.65|411.57|413.43|411.35|0
1646253430000|2022-03-02 20:37:10|413.87|411.79|414.54|412.46|414.54|412.46|413.43|411.35|0
1646253440000|2022-03-02 20:37:20|414.98|412.9|415.21|413.13|415.21|413.13|414.98|412.9|0
1646253450000|2022-03-02 20:37:30|414.98|412.9|413.65|411.57|415.21|413.13|413.65|411.57|0
1646253460000|2022-03-02 20:37:40|413.43|411.35|413.21|411.13|413.43|411.35|413.21|411.13|0
1646253470000|2022-03-02 20:37:50|413.87|411.79|414.98|412.9|414.98|412.9|413.87|411.79|0
1646253480000|2022-03-02 20:38:00|415.2|413.12|414.76|412.68|415.2|413.12|414.76|412.68|0
1646253490000|2022-03-02 20:38:10|414.98|412.9|415.43|413.35|415.43|413.35|414.98|412.9|0
1646253500000|2022-03-02 20:38:20|414.98|412.9|415.65|413.57|415.65|413.57|414.98|412.9|0
1646253510000|2022-03-02 20:38:30|415.87|413.79|415.2|413.12|415.87|413.79|415.2|413.12|0
1646253520000|2022-03-02 20:38:40|414.98|412.9|415.43|413.35|415.43|413.35|414.76|412.68|0
1646253530000|2022-03-02 20:38:50|413.87|411.79|413.65|411.57|413.87|411.79|413.65|411.57|0
1646253540000|2022-03-02 20:39:00|413.76|411.68|414.31|412.23|414.31|412.23|413.43|411.35|0
1646253550000|2022-03-02 20:39:10|414.98|412.9|413.87|411.79|414.98|412.9|413.87|411.79|0
1646253560000|2022-03-02 20:39:20|413.65|411.57|414.31|412.23|414.31|412.23|413.65|411.57|0
1646253570000|2022-03-02 20:39:30|414.09|412.01|412.32|410.24|414.09|412.01|412.32|410.24|0
1646253580000|2022-03-02 20:39:40|412.76|410.68|412.32|410.24|412.76|410.68|411.87|409.79|0
1646253590000|2022-03-02 20:39:50|412.09|410.01|411.65|409.57|412.09|410.01|411.65|409.57|0
1646253600000|2022-03-02 20:40:00|411.43|409.35|411.87|409.79|411.87|409.79|411.43|409.35|0
1646253610000|2022-03-02 20:40:10|412.09|410.01|409.66|407.58|412.09|410.01|409.66|407.58|0
1646253620000|2022-03-02 20:40:20|409.44|407.36|409.21|407.13|409.88|407.8|409.21|407.13|0
1646253630000|2022-03-02 20:40:30|409.44|407.36|410.54|408.46|410.54|408.46|409.44|407.36|0
1646253640000|2022-03-02 20:40:40|411.09|409.01|411.87|409.79|411.87|409.79|411.09|409.01|0
1646253650000|2022-03-02 20:40:50|411.98|409.9|412.76|410.68|412.76|410.68|411.98|409.9|0
1646253660000|2022-03-02 20:41:00|412.98|410.9|412.98|410.9|413.53|411.45|412.98|410.9|0
1646253670000|2022-03-02 20:41:10|413.53|411.45|413.42|411.34|413.65|411.57|413.42|411.34|0
1646253680000|2022-03-02 20:41:20|413.2|411.12|414.09|412.01|414.09|412.01|413.2|411.12|0
1646253690000|2022-03-02 20:41:30|413.42|411.34|413.42|411.34|413.42|411.34|413.2|411.12|0
1646253700000|2022-03-02 20:41:40|413.2|411.12|412.31|410.23|413.2|411.12|412.31|410.23|0
1646253710000|2022-03-02 20:41:50|412.76|410.68|411.65|409.57|412.76|410.68|411.65|409.57|0
1646253720000|2022-03-02 20:42:00|411.43|409.35|412.31|410.23|412.54|410.46|411.43|409.35|0
1646253730000|2022-03-02 20:42:10|411.87|409.79|412.53|410.45|412.53|410.45|411.87|409.79|0
1646253740000|2022-03-02 20:42:20|412.31|410.23|411.43|409.35|412.64|410.56|411.43|409.35|0
1646253750000|2022-03-02 20:42:30|411.2|409.12|409.65|407.57|411.2|409.12|409.65|407.57|0
1646253760000|2022-03-02 20:42:40|409.76|407.68|409.65|407.57|410.1|408.02|409.65|407.57|0
1646253770000|2022-03-02 20:42:50|410.76|408.68|410.87|408.79|411.2|409.12|410.76|408.68|0
1646253780000|2022-03-02 20:43:00|410.76|408.68|409.65|407.57|411.2|409.12|409.65|407.57|0
1646253790000|2022-03-02 20:43:10|410.32|408.24|410.54|408.46|410.54|408.46|410.32|408.24|0
1646253800000|2022-03-02 20:43:20|410.98|408.9|411.42|409.34|411.65|409.57|410.98|408.9|0
1646253810000|2022-03-02 20:43:30|410.87|408.79|410.32|408.24|410.87|408.79|410.32|408.24|0
1646253820000|2022-03-02 20:43:40|410.1|408.02|409.87|407.79|410.32|408.24|409.87|407.79|0
1646253830000|2022-03-02 20:43:50|409.76|407.68|409.87|407.79|409.87|407.79|409.43|407.35|0
1646253840000|2022-03-02 20:44:00|410.09|408.01|411.2|409.12|411.2|409.12|410.09|408.01|0
1646253850000|2022-03-02 20:44:10|410.87|408.79|410.76|408.68|411.2|409.12|410.76|408.68|0
1646253860000|2022-03-02 20:44:20|410.32|408.24|409.65|407.57|410.32|408.24|409.65|407.57|0
1646253870000|2022-03-02 20:44:30|409.76|407.68|410.76|408.68|410.76|408.68|409.76|407.68|0
1646253880000|2022-03-02 20:44:40|410.98|408.9|411.87|409.79|411.87|409.79|410.98|408.9|0
1646253890000|2022-03-02 20:44:50|411.64|409.56|411.2|409.12|411.64|409.56|411.2|409.12|0
1646253900000|2022-03-02 20:45:00|411.42|409.34|412.53|410.45|412.53|410.45|411.42|409.34|0
1646253910000|2022-03-02 20:45:10|412.97|410.89|412.31|410.23|413.2|411.12|412.31|410.23|0
1646253920000|2022-03-02 20:45:20|412.41|410.33|411.64|409.56|412.41|410.33|411.64|409.56|0
1646253930000|2022-03-02 20:45:30|411.42|409.34|411.42|409.34|411.86|409.78|411.42|409.34|0
1646253940000|2022-03-02 20:45:40|411.75|409.67|412.75|410.67|412.75|410.67|411.75|409.67|0
1646253950000|2022-03-02 20:45:50|412.53|410.45|412.41|410.33|412.97|410.89|412.31|410.23|0
1646253960000|2022-03-02 20:46:00|413.19|411.11|413.42|411.34|413.42|411.34|412.97|410.89|0
1646253970000|2022-03-02 20:46:10|412.64|410.56|411.31|409.23|412.64|410.56|411.31|409.23|0
1646253980000|2022-03-02 20:46:20|411.42|409.34|413.19|411.11|413.19|411.11|410.98|408.9|0
1646253990000|2022-03-02 20:46:30|413.42|411.34|413.86|411.78|413.86|411.78|412.97|410.89|0
1646254000000|2022-03-02 20:46:40|413.42|411.34|414.97|412.89|414.97|412.89|413.42|411.34|0
1646254010000|2022-03-02 20:46:50|415.08|413|414.53|412.45|415.08|413|414.53|412.45|0
1646254020000|2022-03-02 20:47:00|414.19|412.11|413.3|411.22|414.75|412.67|413.3|411.22|0
1646254030000|2022-03-02 20:47:10|413.19|411.11|413.3|411.22|413.41|411.33|413.08|411|0
1646254040000|2022-03-02 20:47:20|414.08|412|413.41|411.33|414.08|412|413.41|411.33|0
1646254050000|2022-03-02 20:47:30|412.31|410.23|411.86|409.78|412.75|410.67|411.86|409.78|0
1646254060000|2022-03-02 20:47:40|411.64|409.56|412.08|410|412.08|410|411.64|409.56|0
1646254070000|2022-03-02 20:47:50|412.3|410.22|412.53|410.45|412.53|410.45|411.86|409.78|0
1646254080000|2022-03-02 20:48:00|413.08|411|414.08|412|414.08|412|413.08|411|0
1646254090000|2022-03-02 20:48:10|414.75|412.67|412.53|410.45|414.75|412.67|412.53|410.45|0
1646254100000|2022-03-02 20:48:20|412.75|410.67|413.41|411.33|413.41|411.33|412.75|410.67|0
1646254110000|2022-03-02 20:48:30|412.75|410.67|413.41|411.33|413.41|411.33|412.75|410.67|0
1646254120000|2022-03-02 20:48:40|414.3|412.22|414.08|412|414.3|412.22|414.08|412|0
1646254130000|2022-03-02 20:48:50|414.18|412.1|414.3|412.22|414.52|412.44|414.18|412.1|0
1646254140000|2022-03-02 20:49:00|414.52|412.44|414.97|412.89|414.97|412.89|414.52|412.44|0
1646254150000|2022-03-02 20:49:10|416.3|414.22|416.08|414|416.3|414.22|416.08|414|0
1646254160000|2022-03-02 20:49:20|416.52|414.44|416.3|414.22|416.52|414.44|416.3|414.22|0
1646254170000|2022-03-02 20:49:30|415.85|413.77|416.52|414.44|416.52|414.44|415.85|413.77|0
1646254180000|2022-03-02 20:49:40|416.3|414.22|415.85|413.77|416.3|414.22|414.52|412.44|0
1646254190000|2022-03-02 20:49:50|414.74|412.66|414.97|412.89|415.19|413.11|414.74|412.66|0
1646254200000|2022-03-02 20:50:00|414.96|412.88|416.3|414.22|416.3|414.22|414.96|412.88|0
1646254210000|2022-03-02 20:50:10|415.41|413.33|414.52|412.44|415.41|413.33|413.85|411.77|0
1646254220000|2022-03-02 20:50:20|413.63|411.55|411.19|409.11|413.63|411.55|411.19|409.11|0
1646254230000|2022-03-02 20:50:30|412.08|410|412.08|410|412.52|410.44|412.08|410|0
1646254240000|2022-03-02 20:50:40|411.86|409.78|413.19|411.11|413.19|411.11|411.86|409.78|0
1646254250000|2022-03-02 20:50:50|414.08|412|414.74|412.66|414.74|412.66|414.08|412|0
1646254260000|2022-03-02 20:51:00|414.52|412.44|412.97|410.89|414.52|412.44|412.97|410.89|0
1646254270000|2022-03-02 20:51:10|412.3|410.22|412.18|410.1|412.3|410.22|412.18|410.1|0
1646254280000|2022-03-02 20:51:20|412.41|410.33|412.3|410.22|412.41|410.33|412.08|410|0
1646254290000|2022-03-02 20:51:30|412.63|410.55|412.74|410.66|412.74|410.66|412.08|410|0
1646254300000|2022-03-02 20:51:40|413.41|411.33|413.63|411.55|413.63|411.55|413.19|411.11|0
1646254310000|2022-03-02 20:51:50|414.4|412.32|416.52|414.44|416.52|414.44|414.4|412.32|0
1646254320000|2022-03-02 20:52:00|416.18|414.1|416.74|414.66|416.74|414.66|416.07|413.99|0
1646254330000|2022-03-02 20:52:10|416.52|414.44|416.07|413.99|416.52|414.44|415.85|413.77|0
1646254340000|2022-03-02 20:52:20|415.85|413.77|414.74|412.66|415.85|413.77|414.74|412.66|0
1646254350000|2022-03-02 20:52:30|414.07|411.99|415.85|413.77|415.85|413.77|414.07|411.99|0
1646254360000|2022-03-02 20:52:40|415.63|413.55|415.85|413.77|415.85|413.77|415.63|413.55|0
1646254370000|2022-03-02 20:52:50|416.07|413.99|415.41|413.33|416.07|413.99|415.41|413.33|0
1646254380000|2022-03-02 20:53:00|415.85|413.77|414.52|412.44|415.85|413.77|414.07|411.99|0
1646254390000|2022-03-02 20:53:10|414.29|412.21|414.29|412.21|414.96|412.88|414.29|412.21|0
1646254400000|2022-03-02 20:53:20|414.74|412.66|413.85|411.77|414.74|412.66|413.85|411.77|0
1646254410000|2022-03-02 20:53:30|414.52|412.44|414.74|412.66|414.74|412.66|414.07|411.99|0
1646254420000|2022-03-02 20:53:40|414.07|411.99|413.85|411.77|414.07|411.99|413.63|411.55|0
1646254430000|2022-03-02 20:53:50|413.96|411.88|413.85|411.77|413.96|411.88|413.63|411.55|0
1646254440000|2022-03-02 20:54:00|413.63|411.55|412.96|410.88|413.63|411.55|412.74|410.66|0
1646254450000|2022-03-02 20:54:10|412.52|410.44|412.74|410.66|413.4|411.32|412.52|410.44|0
1646254460000|2022-03-02 20:54:20|412.52|410.44|413.4|411.32|413.4|411.32|412.52|410.44|0
1646254470000|2022-03-02 20:54:30|413.63|411.55|412.29|410.21|413.63|411.55|412.29|410.21|0
1646254480000|2022-03-02 20:54:40|412.74|410.66|413.4|411.32|413.63|411.55|412.74|410.66|0
1646254490000|2022-03-02 20:54:50|414.18|412.1|413.4|411.32|414.96|412.88|413.4|411.32|0
1646254500000|2022-03-02 20:55:00|412.96|410.88|408.53|406.45|412.96|410.88|408.53|406.45|0
1646254510000|2022-03-02 20:55:10|408.75|406.67|407.64|405.56|408.75|406.67|407.42|405.34|0
1646254520000|2022-03-02 20:55:20|408.31|406.23|407.42|405.34|408.31|406.23|407.42|405.34|0
1646254530000|2022-03-02 20:55:30|408.09|406.01|408.09|406.01|408.09|406.01|408.09|406.01|0
1646254540000|2022-03-02 20:55:40|407.86|405.78|407.42|405.34|408.09|406.01|407.42|405.34|0
1646254550000|2022-03-02 20:55:50|407.2|405.12|407.64|405.56|408.09|406.01|407.2|405.12|0
1646254560000|2022-03-02 20:56:00|407.42|405.34|407.2|405.12|407.42|405.34|407.2|405.12|0
1646254570000|2022-03-02 20:56:10|406.98|404.9|406.76|404.68|407.42|405.34|406.76|404.68|0
1646254580000|2022-03-02 20:56:20|406.98|404.9|407.64|405.56|407.64|405.56|406.98|404.9|0
1646254590000|2022-03-02 20:56:30|407.2|405.12|407.42|405.34|407.86|405.78|407.2|405.12|0
1646254600000|2022-03-02 20:56:40|406.98|404.9|406.98|404.9|407.2|405.12|406.98|404.9|0
1646254610000|2022-03-02 20:56:50|406.76|404.68|406.76|404.68|406.76|404.68|406.76|404.68|0
1646254620000|2022-03-02 20:57:00|406.98|404.9|407.42|405.34|407.42|405.34|406.76|404.68|0
1646254630000|2022-03-02 20:57:10|406.98|404.9|405.87|403.79|406.98|404.9|405.87|403.79|0
1646254640000|2022-03-02 20:57:20|405.21|403.13|404.11|402.03|405.21|403.13|404.11|402.03|0
1646254650000|2022-03-02 20:57:30|404.33|402.25|403.89|401.81|404.33|402.25|403.67|401.59|0
1646254660000|2022-03-02 20:57:40|403.23|401.15|404.55|402.47|404.55|402.47|403.01|400.93|0
1646254670000|2022-03-02 20:57:50|403.89|401.81|404.11|402.03|404.11|402.03|403.89|401.81|0
1646254680000|2022-03-02 20:58:00|403.45|401.37|402.57|400.49|403.45|401.37|402.57|400.49|0
1646254690000|2022-03-02 20:58:10|402.35|400.27|404.77|402.69|404.77|402.69|402.35|400.27|0
1646254700000|2022-03-02 20:58:20|402.57|400.49|403.89|401.81|403.89|401.81|402.57|400.49|0
1646254710000|2022-03-02 20:58:30|402.79|400.71|403.01|400.93|403.23|401.15|402.79|400.71|0
1646254720000|2022-03-02 20:58:40|403.23|401.15|403|400.92|403.23|401.15|402.78|400.7|0
1646254730000|2022-03-02 20:58:50|402.78|400.7|403|400.92|403|400.92|402.12|400.04|0
1646254740000|2022-03-02 20:59:00|404.33|402.25|405.65|403.57|405.65|403.57|404.33|402.25|0
1646254750000|2022-03-02 20:59:10|404.99|402.91|406.98|404.9|406.98|404.9|404.99|402.91|0
1646254760000|2022-03-02 20:59:20|406.75|404.67|406.09|404.01|406.75|404.67|406.09|404.01|0
1646254770000|2022-03-02 20:59:30|406.31|404.23|405.65|403.57|406.31|404.23|404.33|402.25|0
1646254780000|2022-03-02 20:59:40|404.99|402.91|404.55|402.47|405.21|403.13|404.55|402.47|0
1646254790000|2022-03-02 20:59:50|404.77|402.69|403.66|401.58|404.77|402.69|403|400.92|0
1646254800000|2022-03-02 21:00:00|402.34|400.26|402.78|400.7|402.78|400.7|402.34|400.26|0
1646254810000|2022-03-02 21:00:10|404.1|402.02|404.1|402.02|404.55|402.47|403.99|401.91|0
1646254820000|2022-03-02 21:00:20|403.88|401.8|404.32|402.24|404.77|402.69|403.88|401.8|0
1646254830000|2022-03-02 21:00:30|403.88|401.8|403.44|401.36|403.88|401.8|403.44|401.36|0
1646254840000|2022-03-02 21:00:40|403.22|401.14|403.22|401.14|403.44|401.36|403.22|401.14|0
1646254850000|2022-03-02 21:00:50|403|400.92|403|400.92|403|400.92|403|400.92|0
1646254860000|2022-03-02 21:01:00|402.78|400.7|402.78|400.7|402.78|400.7|402.56|400.48|0
1646254870000|2022-03-02 21:01:10|403|400.92|402.78|400.7|403|400.92|402.78|400.7|0
1646254880000|2022-03-02 21:01:20|400.8|398.72|401.02|398.94|401.68|399.6|400.8|398.72|0
1646254890000|2022-03-02 21:01:30|401.24|399.16|401.46|399.38|401.9|399.82|401.24|399.16|0
1646254900000|2022-03-02 21:01:40|401.68|399.6|402.56|400.48|402.56|400.48|401.68|399.6|0
1646254910000|2022-03-02 21:01:50|402.34|400.26|403.22|401.14|403.22|401.14|402.34|400.26|0
1646254920000|2022-03-02 21:02:00|403.44|401.36|404.1|402.02|404.1|402.02|403.44|401.36|0
1646254930000|2022-03-02 21:02:10|403.66|401.58|403.44|401.36|403.88|401.8|403.44|401.36|0
1646254940000|2022-03-02 21:02:20|403.66|401.58|403.66|401.58|403.88|401.8|403.44|401.36|0
1646254950000|2022-03-02 21:02:30|403.22|401.14|402.78|400.7|403.22|401.14|402.78|400.7|0
1646254960000|2022-03-02 21:02:40|403|400.92|403.22|401.14|403.44|401.36|403|400.92|0
1646254970000|2022-03-02 21:02:50|403.66|401.58|403.55|401.47|404.1|402.02|403.55|401.47|0
1646254980000|2022-03-02 21:03:00|403.44|401.36|403.66|401.58|403.66|401.58|403.22|401.14|0
1646254990000|2022-03-02 21:03:10|403.22|401.14|403.88|401.8|403.88|401.8|403.22|401.14|0
1646255000000|2022-03-02 21:03:20|404.1|402.02|404.1|402.02|404.1|402.02|403.88|401.8|0
1646255010000|2022-03-02 21:03:30|403.88|401.8|403.88|401.8|404.1|402.02|403.88|401.8|0
1646255020000|2022-03-02 21:03:40|403.44|401.36|403.22|401.14|403.44|401.36|403.22|401.14|0
1646255030000|2022-03-02 21:03:50|403|400.92|403|400.92|403.1|401.02|403|400.92|0
1646255040000|2022-03-02 21:04:00|403.22|401.14|403.22|401.14|403.22|401.14|403|400.92|0
1646255050000|2022-03-02 21:04:10|403|400.92|403.22|401.14|403.22|401.14|403|400.92|0
1646255060000|2022-03-02 21:04:20|402.78|400.7|402.78|400.7|402.78|400.7|402.56|400.48|0
1646255070000|2022-03-02 21:04:30|402.56|400.48|402.78|400.7|402.78|400.7|402.34|400.26|0
1646255080000|2022-03-02 21:04:40|403|400.92|402.78|400.7|403.22|401.14|402.78|400.7|0
1646255090000|2022-03-02 21:04:50|403|400.92|403.22|401.14|403.22|401.14|403|400.92|0
1646255100000|2022-03-02 21:05:00|402.78|400.7|402.78|400.7|403|400.92|402.78|400.7|0
1646255110000|2022-03-02 21:05:10|402.77|400.69|402.11|400.03|402.77|400.69|402.11|400.03|0
1646255120000|2022-03-02 21:05:20|401.89|399.81|401.89|399.81|401.89|399.81|401.67|399.59|0
1646255130000|2022-03-02 21:05:30|401.67|399.59|402.33|400.25|402.33|400.25|401.67|399.59|0
1646255140000|2022-03-02 21:05:40|402.11|400.03|401.89|399.81|402.33|400.25|401.89|399.81|0
1646255150000|2022-03-02 21:05:50|402.11|400.03|401.89|399.81|402.11|400.03|401.89|399.81|0
1646255160000|2022-03-02 21:06:00|401.67|399.59|401.67|399.59|401.67|399.59|401.45|399.37|0
1646255170000|2022-03-02 21:06:10|401.89|399.81|401.67|399.59|402.11|400.03|401.67|399.59|0
1646255180000|2022-03-02 21:06:20|401.56|399.48|401.12|399.04|401.56|399.48|401.12|399.04|0
1646255190000|2022-03-02 21:06:30|401.01|398.93|400.79|398.71|401.12|399.04|400.79|398.71|0
1646255200000|2022-03-02 21:06:40|401.01|398.93|401.45|399.37|401.45|399.37|401.01|398.93|0
1646255210000|2022-03-02 21:06:50|401.23|399.15|401.67|399.59|401.67|399.59|401.23|399.15|0
1646255220000|2022-03-02 21:07:00|402.33|400.25|402.55|400.47|402.77|400.69|402.33|400.25|0
1646255230000|2022-03-02 21:07:10|401.67|399.59|401.45|399.37|401.67|399.59|401.45|399.37|0
1646255240000|2022-03-02 21:07:20|401.67|399.59|401.67|399.59|401.67|399.59|401.45|399.37|0
1646255250000|2022-03-02 21:07:30|401.89|399.81|402.33|400.25|402.33|400.25|401.89|399.81|0
1646255260000|2022-03-02 21:07:40|402.55|400.47|401.89|399.81|402.55|400.47|401.89|399.81|0
1646255270000|2022-03-02 21:07:50|401.67|399.59|401.45|399.37|401.67|399.59|401.45|399.37|0
1646255280000|2022-03-02 21:08:00|401.34|399.26|402.11|400.03|402.11|400.03|401.34|399.26|0
1646255290000|2022-03-02 21:08:10|402.33|400.25|402.22|400.14|402.55|400.47|402.22|400.14|0
1646255300000|2022-03-02 21:08:20|401.89|399.81|401.89|399.81|402.33|400.25|401.89|399.81|0
1646255310000|2022-03-02 21:08:30|402.11|400.03|401.89|399.81|402.55|400.47|401.89|399.81|0
1646255320000|2022-03-02 21:08:40|401.67|399.59|401.89|399.81|401.89|399.81|401.67|399.59|0
1646255330000|2022-03-02 21:08:50|402.33|400.25|402.11|400.03|402.33|400.25|402.11|400.03|0
1646255340000|2022-03-02 21:09:00|402.33|400.25|402.33|400.25|402.33|400.25|402.11|400.03|0
1646255350000|2022-03-02 21:09:10|401.99|399.91|401.67|399.59|402.11|400.03|401.67|399.59|0
1646255360000|2022-03-02 21:09:20|401.77|399.69|401.67|399.59|401.89|399.81|401.67|399.59|0
1646255370000|2022-03-02 21:09:30|401.89|399.81|401.89|399.81|401.89|399.81|401.89|399.81|0
1646255380000|2022-03-02 21:09:40|401.67|399.59|401.45|399.37|401.89|399.81|401.45|399.37|0
1646255390000|2022-03-02 21:09:50|401.67|399.59|401.45|399.37|401.67|399.59|401.45|399.37|0
1646255400000|2022-03-02 21:10:00|401.55|399.47|401.89|399.81|401.89|399.81|401.33|399.25|0
1646255410000|2022-03-02 21:10:10|401.67|399.59|401.67|399.59|401.67|399.59|401.67|399.59|0
1646255420000|2022-03-02 21:10:20|402.11|400.03|402.11|400.03|402.11|400.03|402.11|400.03|0
1646255430000|2022-03-02 21:10:30|401.89|399.81|402.33|400.25|402.55|400.47|401.89|399.81|0
1646255440000|2022-03-02 21:10:40|402.11|400.03|402.11|400.03|402.33|400.25|402.11|400.03|0
1646255450000|2022-03-02 21:10:50|401.89|399.81|402.11|400.03|402.11|400.03|401.89|399.81|0
1646255460000|2022-03-02 21:11:00|401.89|399.81|401.44|399.36|401.89|399.81|401.44|399.36|0
1646255470000|2022-03-02 21:11:10|401.66|399.58|401.88|399.8|401.88|399.8|401.66|399.58|0
1646255480000|2022-03-02 21:11:20|401.66|399.58|401.22|399.14|401.66|399.58|401.22|399.14|0
1646255490000|2022-03-02 21:11:30|401.44|399.36|401.22|399.14|401.44|399.36|401.22|399.14|0
1646255500000|2022-03-02 21:11:40|401|398.92|401.22|399.14|401.22|399.14|401|398.92|0
1646255510000|2022-03-02 21:11:50|401|398.92|401.22|399.14|401.22|399.14|401|398.92|0
1646255520000|2022-03-02 21:12:00|401.11|399.03|401|398.92|401.11|399.03|400.78|398.7|0
1646255530000|2022-03-02 21:12:10|400.78|398.7|400.78|398.7|400.78|398.7|400.78|398.7|0
1646255540000|2022-03-02 21:12:20|401.44|399.36|400.78|398.7|401.44|399.36|400.78|398.7|0
1646255550000|2022-03-02 21:12:30|401.22|399.14|400.12|398.04|401.22|399.14|400.12|398.04|0
1646255560000|2022-03-02 21:12:40|401|398.92|400.56|398.48|401|398.92|400.56|398.48|0
1646255570000|2022-03-02 21:12:50|400.34|398.26|400.56|398.48|400.56|398.48|400.34|398.26|0
1646255580000|2022-03-02 21:13:00|400.34|398.26|400.78|398.7|400.78|398.7|400.34|398.26|0
1646255590000|2022-03-02 21:13:10|401|398.92|401|398.92|401|398.92|400.89|398.81|0
1646255600000|2022-03-02 21:13:20|400.78|398.7|401.22|399.14|401.22|399.14|400.78|398.7|0
1646255610000|2022-03-02 21:13:30|401|398.92|400.56|398.48|401|398.92|400.56|398.48|0
1646255620000|2022-03-02 21:13:40|401|398.92|400.56|398.48|401|398.92|400.34|398.26|0
1646255630000|2022-03-02 21:13:50|400.67|398.59|400.45|398.37|400.67|398.59|400.45|398.37|0
1646255640000|2022-03-02 21:14:00|400.12|398.04|400.12|398.04|400.12|398.04|399.9|397.82|0
1646255650000|2022-03-02 21:14:10|399.9|397.82|400.34|398.26|400.34|398.26|399.9|397.82|0
1646255660000|2022-03-02 21:14:20|400.12|398.04|400.34|398.26|401|398.92|400.12|398.04|0
1646255670000|2022-03-02 21:14:30|399.9|397.82|400.12|398.04|400.12|398.04|399.9|397.82|0
1646255680000|2022-03-02 21:14:40|400.34|398.26|400.78|398.7|400.78|398.7|400.12|398.04|0
1646255690000|2022-03-02 21:14:50|400.34|398.26|400.56|398.48|401|398.92|400.34|398.26|0
1646255730000|2022-03-02 21:15:30|400.48|397.88|400.48|397.88|400.6|398|400.48|397.88|0
1646255740000|2022-03-02 21:15:40|400.6|398|400.6|398|400.6|398|400.48|397.88|0
1646255750000|2022-03-02 21:15:50|400.7|398.1|400.7|398.1|400.7|398.1|400.7|398.1|0
1646255760000|2022-03-02 21:16:00|400.92|398.32|400.92|398.32|400.92|398.32|400.82|398.22|0
1646255770000|2022-03-02 21:16:10|400.82|398.22|401.04|398.44|401.04|398.44|400.82|398.22|0
1646255780000|2022-03-02 21:16:20|401.26|398.66|401.04|398.44|401.26|398.66|401.04|398.44|0
1646255790000|2022-03-02 21:16:30|401.26|398.66|401.48|398.88|401.48|398.88|401.26|398.66|0
1646255800000|2022-03-02 21:16:40|401.26|398.66|401.7|399.1|401.7|399.1|401.26|398.66|0
1646255810000|2022-03-02 21:16:50|401.8|399.2|401.8|399.2|401.8|399.2|401.7|399.1|0
1646255820000|2022-03-02 21:17:00|401.7|399.1|402.14|399.54|402.14|399.54|401.58|398.98|0
1646255830000|2022-03-02 21:17:10|402.24|399.64|402.14|399.54|402.24|399.64|402.14|399.54|0
1646255840000|2022-03-02 21:17:20|402.02|399.42|401.58|398.98|402.02|399.42|401.58|398.98|0
1646255850000|2022-03-02 21:17:30|401.47|398.87|401.58|398.98|401.69|399.09|401.47|398.87|0
1646255860000|2022-03-02 21:17:40|401.47|398.87|401.69|399.09|401.69|399.09|401.47|398.87|0
1646255870000|2022-03-02 21:17:50|401.8|399.2|401.69|399.09|401.8|399.2|401.69|399.09|0
1646255880000|2022-03-02 21:18:00|401.91|399.31|402.13|399.53|402.13|399.53|401.91|399.31|0
1646255890000|2022-03-02 21:18:10|402.35|399.75|402.02|399.42|402.35|399.75|402.02|399.42|0
1646255900000|2022-03-02 21:18:20|401.91|399.31|401.91|399.31|401.91|399.31|401.69|399.09|0
1646255910000|2022-03-02 21:18:30|401.8|399.2|401.91|399.31|401.91|399.31|401.8|399.2|0
1646255920000|2022-03-02 21:18:40|402.13|399.53|402.24|399.64|402.24|399.64|402.13|399.53|0
1646255930000|2022-03-02 21:18:50|402.13|399.53|401.91|399.31|402.13|399.53|401.91|399.31|0
1646255940000|2022-03-02 21:19:00|401.69|399.09|401.8|399.2|401.8|399.2|401.69|399.09|0
1646255950000|2022-03-02 21:19:10|401.69|399.09|401.91|399.31|401.91|399.31|401.69|399.09|0
1646255980000|2022-03-02 21:19:40|401.69|399.09|401.91|399.31|401.91|399.31|401.69|399.09|0
1646256000000|2022-03-02 21:20:00|401.8|399.2|401.69|399.09|401.8|399.2|401.69|399.09|0
1646256010000|2022-03-02 21:20:10|401.47|398.87|401.47|398.87|401.8|399.2|401.47|398.87|0
1646256040000|2022-03-02 21:20:40|401.91|399.31|401.69|399.09|401.91|399.31|401.69|399.09|0
1646256050000|2022-03-02 21:20:50|401.47|398.87|401.69|399.09|401.69|399.09|401.47|398.87|0
1646256060000|2022-03-02 21:21:00|401.8|399.2|401.91|399.31|401.91|399.31|401.8|399.2|0
1646256070000|2022-03-02 21:21:10|402.13|399.53|402.13|399.53|402.35|399.75|402.13|399.53|0
1646256080000|2022-03-02 21:21:20|402.35|399.75|402.35|399.75|402.35|399.75|402.35|399.75|0
1646256090000|2022-03-02 21:21:30|402.45|399.85|402.35|399.75|402.45|399.85|402.35|399.75|0
1646256100000|2022-03-02 21:21:40|402.45|399.85|402.35|399.75|402.45|399.85|402.35|399.75|0
1646256110000|2022-03-02 21:21:50|402.23|399.63|402.45|399.85|402.45|399.85|402.23|399.63|0
1646256130000|2022-03-02 21:22:10|402.35|399.75|401.91|399.31|402.35|399.75|401.91|399.31|0
1646256140000|2022-03-02 21:22:20|402.13|399.53|401.91|399.31|402.35|399.75|401.91|399.31|0
1646256160000|2022-03-02 21:22:40|401.69|399.09|401.91|399.31|401.91|399.31|401.69|399.09|0
1646256170000|2022-03-02 21:22:50|402.01|399.41|402.13|399.53|402.13|399.53|402.01|399.41|0
1646256180000|2022-03-02 21:23:00|401.91|399.31|401.69|399.09|402.13|399.53|401.69|399.09|0
1646256190000|2022-03-02 21:23:10|401.25|398.65|401.35|398.75|401.35|398.75|401.25|398.65|0
1646256200000|2022-03-02 21:23:20|401.25|398.65|400.91|398.31|401.25|398.65|400.91|398.31|0
1646256210000|2022-03-02 21:23:30|400.81|398.21|400.81|398.21|400.91|398.31|400.81|398.21|0
1646256220000|2022-03-02 21:23:40|400.69|398.09|400.81|398.21|400.81|398.21|400.69|398.09|0
1646256230000|2022-03-02 21:23:50|400.69|398.09|399.93|397.33|400.69|398.09|399.93|397.33|0
1646256240000|2022-03-02 21:24:00|400.03|397.43|400.03|397.43|400.15|397.55|400.03|397.43|0
1646256250000|2022-03-02 21:24:10|399.93|397.33|400.03|397.43|400.03|397.43|399.93|397.33|0
1646256260000|2022-03-02 21:24:20|399.71|397.11|399.05|396.45|399.71|397.11|399.05|396.45|0
1646256270000|2022-03-02 21:24:30|398.83|396.23|399.27|396.67|399.27|396.67|398.83|396.23|0
1646256280000|2022-03-02 21:24:40|399.7|397.1|399.7|397.1|399.7|397.1|399.7|397.1|0
1646256290000|2022-03-02 21:24:50|400.03|397.43|399.7|397.1|400.03|397.43|399.7|397.1|0
1646256300000|2022-03-02 21:25:00|399.48|396.88|400.03|397.43|400.03|397.43|399.48|396.88|0
1646256310000|2022-03-02 21:25:10|399.92|397.32|400.03|397.43|400.03|397.43|399.92|397.32|0
1646256320000|2022-03-02 21:25:20|400.14|397.54|400.03|397.43|400.14|397.54|399.92|397.32|0
1646256330000|2022-03-02 21:25:30|399.92|397.32|399.92|397.32|400.03|397.43|399.92|397.32|0
1646256340000|2022-03-02 21:25:40|400.03|397.43|400.14|397.54|400.14|397.54|400.03|397.43|0
1646256350000|2022-03-02 21:25:50|400.36|397.76|399.92|397.32|400.36|397.76|399.92|397.32|0
1646256360000|2022-03-02 21:26:00|399.48|396.88|399.48|396.88|399.59|396.99|399.48|396.88|0
1646256370000|2022-03-02 21:26:10|399.26|396.66|399.48|396.88|399.48|396.88|399.26|396.66|0
1646256380000|2022-03-02 21:26:20|399.26|396.66|399.26|396.66|399.48|396.88|399.26|396.66|0
1646256400000|2022-03-02 21:26:40|399.37|396.77|399.48|396.88|399.48|396.88|399.37|396.77|0
1646256410000|2022-03-02 21:26:50|399.37|396.77|399.37|396.77|399.48|396.88|399.37|396.77|0
1646256420000|2022-03-02 21:27:00|399.48|396.88|399.04|396.44|399.48|396.88|399.04|396.44|0
1646256430000|2022-03-02 21:27:10|399.26|396.66|399.37|396.77|399.37|396.77|399.04|396.44|0
1646256440000|2022-03-02 21:27:20|399.48|396.88|399.48|396.88|399.48|396.88|399.37|396.77|0
1646256450000|2022-03-02 21:27:30|399.04|396.44|398.6|396|399.04|396.44|398.6|396|0
1646256470000|2022-03-02 21:27:50|398.82|396.22|399.04|396.44|399.04|396.44|398.82|396.22|0
1646256490000|2022-03-02 21:28:10|399.15|396.55|399.15|396.55|399.15|396.55|399.15|396.55|0
1646256500000|2022-03-02 21:28:20|399.04|396.44|398.6|396|399.04|396.44|398.6|396|0
1646256510000|2022-03-02 21:28:30|398.71|396.11|398.6|396|398.71|396.11|398.6|396|0
1646256520000|2022-03-02 21:28:40|398.82|396.22|398.6|396|398.82|396.22|398.6|396|0
1646256530000|2022-03-02 21:28:50|398.82|396.22|398.82|396.22|398.82|396.22|398.6|396|0
1646256540000|2022-03-02 21:29:00|399.14|396.54|399.14|396.54|399.26|396.66|399.14|396.54|0
1646256550000|2022-03-02 21:29:10|398.92|396.32|398.92|396.32|398.92|396.32|398.92|396.32|0
1646256560000|2022-03-02 21:29:20|398.6|396|398.6|396|398.6|396|398.6|396|0
1646256570000|2022-03-02 21:29:30|398.38|395.78|398.82|396.22|398.92|396.32|398.38|395.78|0
1646256580000|2022-03-02 21:29:40|399.04|396.44|399.14|396.54|399.14|396.54|399.04|396.44|0
1646256590000|2022-03-02 21:29:50|398.82|396.22|398.82|396.22|399.04|396.44|398.82|396.22|0
1646256600000|2022-03-02 21:30:00|398.92|396.32|398.92|396.32|398.92|396.32|398.92|396.32|0
1646256610000|2022-03-02 21:30:10|399.04|396.44|398.48|395.88|399.04|396.44|398.48|395.88|0
1646256620000|2022-03-02 21:30:20|398.6|396|398.6|396|398.6|396|398.6|396|0
1646256630000|2022-03-02 21:30:30|398.38|395.78|398.6|396|398.6|396|398.38|395.78|0
1646256660000|2022-03-02 21:31:00|398.38|395.78|398.38|395.78|398.38|395.78|398.38|395.78|0
1646256670000|2022-03-02 21:31:10|398.6|396|398.38|395.78|398.6|396|398.38|395.78|0
1646256680000|2022-03-02 21:31:20|398.16|395.56|398.16|395.56|398.16|395.56|398.16|395.56|0
1646256690000|2022-03-02 21:31:30|398.38|395.78|398.38|395.78|398.38|395.78|398.38|395.78|0
1646256700000|2022-03-02 21:31:40|398.16|395.56|398.16|395.56|398.38|395.78|398.16|395.56|0
1646256710000|2022-03-02 21:31:50|398.6|396|398.16|395.56|398.6|396|398.16|395.56|0
1646256730000|2022-03-02 21:32:10|398.38|395.78|398.16|395.56|398.38|395.78|397.94|395.34|0
1646256740000|2022-03-02 21:32:20|398.37|395.77|398.37|395.77|398.37|395.77|398.37|395.77|0
1646256750000|2022-03-02 21:32:30|398.16|395.56|397.28|394.68|398.16|395.56|397.28|394.68|0
1646256760000|2022-03-02 21:32:40|396.84|394.24|397.06|394.46|397.06|394.46|396.84|394.24|0
1646256770000|2022-03-02 21:32:50|396.94|394.34|396.84|394.24|396.94|394.34|396.84|394.24|0
1646256780000|2022-03-02 21:33:00|397.06|394.46|397.06|394.46|397.06|394.46|397.06|394.46|0
1646256790000|2022-03-02 21:33:10|397.28|394.68|396.94|394.34|397.28|394.68|396.94|394.34|0
1646256800000|2022-03-02 21:33:20|396.84|394.24|396.94|394.34|397.06|394.46|396.84|394.24|0
1646256810000|2022-03-02 21:33:30|397.06|394.46|396.84|394.24|397.06|394.46|396.84|394.24|0
1646256820000|2022-03-02 21:33:40|396.94|394.34|396.94|394.34|396.94|394.34|396.94|394.34|0
1646256830000|2022-03-02 21:33:50|397.06|394.46|397.06|394.46|397.06|394.46|396.94|394.34|0
1646256840000|2022-03-02 21:34:00|396.94|394.34|397.06|394.46|397.06|394.46|396.94|394.34|0
1646256850000|2022-03-02 21:34:10|396.84|394.24|396.84|394.24|396.84|394.24|396.84|394.24|0
1646256860000|2022-03-02 21:34:20|397.05|394.45|397.05|394.45|397.05|394.45|397.05|394.45|0
1646256870000|2022-03-02 21:34:30|397.49|394.89|397.49|394.89|397.49|394.89|397.49|394.89|0
1646256880000|2022-03-02 21:34:40|397.93|395.33|397.71|395.11|397.93|395.33|397.71|395.11|0
1646256890000|2022-03-02 21:34:50|397.93|395.33|397.93|395.33|398.15|395.55|397.93|395.33|0
1646256900000|2022-03-02 21:35:00|397.82|395.22|397.82|395.22|397.93|395.33|397.82|395.22|0
1646256910000|2022-03-02 21:35:10|398.04|395.44|398.04|395.44|398.04|395.44|397.93|395.33|0
1646256920000|2022-03-02 21:35:20|398.15|395.55|398.15|395.55|398.15|395.55|398.15|395.55|0
1646256930000|2022-03-02 21:35:30|397.93|395.33|398.04|395.44|398.04|395.44|397.93|395.33|0
1646256940000|2022-03-02 21:35:40|397.93|395.33|398.15|395.55|398.15|395.55|397.93|395.33|0
1646256950000|2022-03-02 21:35:50|398.37|395.77|398.26|395.66|398.37|395.77|398.26|395.66|0
1646256960000|2022-03-02 21:36:00|398.15|395.55|398.37|395.77|398.37|395.77|398.15|395.55|0
1646256970000|2022-03-02 21:36:10|398.15|395.55|398.37|395.77|398.37|395.77|398.15|395.55|0
1646256980000|2022-03-02 21:36:20|398.25|395.65|398.15|395.55|398.25|395.65|398.15|395.55|0
1646256990000|2022-03-02 21:36:30|398.03|395.43|397.93|395.33|398.03|395.43|397.93|395.33|0
1646257000000|2022-03-02 21:36:40|397.49|394.89|397.49|394.89|397.49|394.89|397.49|394.89|0
1646257010000|2022-03-02 21:36:50|397.71|395.11|397.71|395.11|397.71|395.11|397.71|395.11|0
1646257020000|2022-03-02 21:37:00|397.49|394.89|397.71|395.11|397.71|395.11|397.49|394.89|0
1646257030000|2022-03-02 21:37:10|397.59|394.99|397.59|394.99|397.59|394.99|397.59|394.99|0
1646257040000|2022-03-02 21:37:20|397.49|394.89|397.49|394.89|397.49|394.89|397.49|394.89|0
1646257050000|2022-03-02 21:37:30|397.37|394.77|397.27|394.67|397.37|394.77|397.27|394.67|0
1646257060000|2022-03-02 21:37:40|397.37|394.77|397.71|395.11|397.71|395.11|397.37|394.77|0
1646257070000|2022-03-02 21:37:50|397.81|395.21|397.49|394.89|397.81|395.21|397.49|394.89|0
1646257080000|2022-03-02 21:38:00|397.37|394.77|397.49|394.89|397.49|394.89|397.37|394.77|0
1646257090000|2022-03-02 21:38:10|397.37|394.77|396.83|394.23|397.37|394.77|396.83|394.23|0
1646257100000|2022-03-02 21:38:20|396.72|394.12|396.61|394.01|396.72|394.12|396.61|394.01|0
1646257110000|2022-03-02 21:38:30|396.39|393.79|396.28|393.68|396.39|393.79|396.17|393.57|0
1646257120000|2022-03-02 21:38:40|396.17|393.57|396.06|393.46|396.17|393.57|396.06|393.46|0
1646257130000|2022-03-02 21:38:50|396.17|393.57|395.95|393.35|396.17|393.57|395.95|393.35|0
1646257140000|2022-03-02 21:39:00|396.17|393.57|396.17|393.57|396.17|393.57|395.95|393.35|0
1646257150000|2022-03-02 21:39:10|395.95|393.35|396.17|393.57|396.17|393.57|395.95|393.35|0
1646257170000|2022-03-02 21:39:30|395.95|393.35|396.39|393.79|396.39|393.79|395.95|393.35|0
1646257180000|2022-03-02 21:39:40|396.61|394.01|396.61|394.01|396.61|394.01|396.61|394.01|0
1646257190000|2022-03-02 21:39:50|396.83|394.23|396.83|394.23|396.83|394.23|396.83|394.23|0
1646257200000|2022-03-02 21:40:00|397.05|394.45|397.05|394.45|397.05|394.45|396.83|394.23|0
1646257210000|2022-03-02 21:40:10|396.93|394.33|397.05|394.45|397.05|394.45|396.93|394.33|0
1646257220000|2022-03-02 21:40:20|397.27|394.67|397.26|394.66|397.27|394.67|397.26|394.66|0
1646257250000|2022-03-02 21:40:50|397.15|394.55|396.39|393.79|397.15|394.55|396.39|393.79|0
1646257260000|2022-03-02 21:41:00|396.17|393.57|396.17|393.57|396.39|393.79|396.17|393.57|0
1646257280000|2022-03-02 21:41:20|395.95|393.35|395.95|393.35|395.95|393.35|395.95|393.35|0
1646257300000|2022-03-02 21:41:40|396.17|393.57|396.17|393.57|396.17|393.57|396.17|393.57|0
1646257310000|2022-03-02 21:41:50|395.95|393.35|395.95|393.35|395.95|393.35|395.95|393.35|0
1646257320000|2022-03-02 21:42:00|396.05|393.45|395.95|393.35|396.05|393.45|395.95|393.35|0
1646257330000|2022-03-02 21:42:10|396.17|393.57|395.95|393.35|396.17|393.57|395.95|393.35|0
1646257340000|2022-03-02 21:42:20|396.05|393.45|396.17|393.57|396.17|393.57|396.05|393.45|0
1646257350000|2022-03-02 21:42:30|395.95|393.35|395.95|393.35|395.95|393.35|395.95|393.35|0
1646257360000|2022-03-02 21:42:40|396.16|393.56|396.16|393.56|396.16|393.56|396.16|393.56|0
1646257370000|2022-03-02 21:42:50|395.95|393.35|395.95|393.35|395.95|393.35|395.95|393.35|0
1646257380000|2022-03-02 21:43:00|396.16|393.56|395.95|393.35|396.16|393.56|395.95|393.35|0
1646257390000|2022-03-02 21:43:10|395.94|393.34|395.94|393.34|395.94|393.34|395.94|393.34|0
1646257410000|2022-03-02 21:43:30|396.16|393.56|396.16|393.56|396.16|393.56|396.16|393.56|0
1646257420000|2022-03-02 21:43:40|396.05|393.45|396.16|393.56|396.16|393.56|396.05|393.45|0
1646257430000|2022-03-02 21:43:50|395.94|393.34|395.94|393.34|396.05|393.45|395.94|393.34|0
1646257440000|2022-03-02 21:44:00|396.05|393.45|396.05|393.45|396.05|393.45|396.05|393.45|0
1646257450000|2022-03-02 21:44:10|395.94|393.34|396.05|393.45|396.05|393.45|395.94|393.34|0
1646257460000|2022-03-02 21:44:20|396.16|393.56|395.94|393.34|396.16|393.56|395.94|393.34|0
1646257470000|2022-03-02 21:44:30|396.05|393.45|395.94|393.34|396.05|393.45|395.94|393.34|0
1646257480000|2022-03-02 21:44:40|396.05|393.45|396.05|393.45|396.05|393.45|396.05|393.45|0
1646257500000|2022-03-02 21:45:00|395.94|393.34|396.16|393.56|396.16|393.56|395.94|393.34|0
1646257510000|2022-03-02 21:45:10|395.94|393.34|396.16|393.56|396.16|393.56|395.94|393.34|0
1646257530000|2022-03-02 21:45:30|395.94|393.34|395.94|393.34|395.94|393.34|395.94|393.34|0
1646257540000|2022-03-02 21:45:40|396.16|393.56|395.94|393.34|396.16|393.56|395.94|393.34|0
1646257550000|2022-03-02 21:45:50|396.05|393.45|395.94|393.34|396.05|393.45|395.94|393.34|0
1646257560000|2022-03-02 21:46:00|395.06|392.46|394.85|392.25|395.06|392.46|394.85|392.25|0
1646257570000|2022-03-02 21:46:10|394.19|391.59|394.41|391.81|394.41|391.81|394.19|391.59|0
1646257590000|2022-03-02 21:46:30|394.63|392.03|394.41|391.81|394.63|392.03|394.41|391.81|0
1646257600000|2022-03-02 21:46:40|394.19|391.59|394.41|391.81|394.41|391.81|394.19|391.59|0
1646257610000|2022-03-02 21:46:50|394.62|392.02|394.62|392.02|394.62|392.02|394.62|392.02|0
1646257620000|2022-03-02 21:47:00|394.84|392.24|394.84|392.24|394.84|392.24|394.84|392.24|0
1646257630000|2022-03-02 21:47:10|394.62|392.02|394.84|392.24|394.84|392.24|394.62|392.02|0
1646257640000|2022-03-02 21:47:20|395.06|392.46|395.06|392.46|395.06|392.46|395.06|392.46|0
1646257650000|2022-03-02 21:47:30|394.84|392.24|395.28|392.68|395.28|392.68|394.84|392.24|0
1646257670000|2022-03-02 21:47:50|395.17|392.57|395.28|392.68|395.28|392.68|395.17|392.57|0
1646257680000|2022-03-02 21:48:00|395.06|392.46|395.28|392.68|395.28|392.68|395.06|392.46|0
1646257690000|2022-03-02 21:48:10|395.06|392.46|394.95|392.35|395.06|392.46|394.95|392.35|0
1646257700000|2022-03-02 21:48:20|395.06|392.46|395.06|392.46|395.06|392.46|394.84|392.24|0
1646257710000|2022-03-02 21:48:30|394.95|392.35|394.84|392.24|394.95|392.35|394.84|392.24|0
1646257720000|2022-03-02 21:48:40|394.73|392.13|394.4|391.8|394.73|392.13|394.4|391.8|0
1646257740000|2022-03-02 21:49:00|394.18|391.58|394.73|392.13|394.73|392.13|394.07|391.47|0
1646257750000|2022-03-02 21:49:10|394.62|392.02|394.4|391.8|394.62|392.02|394.4|391.8|0
1646257760000|2022-03-02 21:49:20|394.18|391.58|394.4|391.8|394.4|391.8|394.18|391.58|0
1646257770000|2022-03-02 21:49:30|393.96|391.36|393.75|391.15|394.18|391.58|393.75|391.15|0
1646257780000|2022-03-02 21:49:40|393.74|391.14|393.96|391.36|393.96|391.36|393.74|391.14|0
1646257790000|2022-03-02 21:49:50|393.74|391.14|393.74|391.14|393.74|391.14|393.74|391.14|0
1646257800000|2022-03-02 21:50:00|393.96|391.36|393.96|391.36|393.96|391.36|393.96|391.36|0
1646257810000|2022-03-02 21:50:10|394.18|391.58|394.51|391.91|394.51|391.91|394.18|391.58|0
1646257820000|2022-03-02 21:50:20|394.62|392.02|394.62|392.02|394.62|392.02|394.62|392.02|0
1646257830000|2022-03-02 21:50:30|394.72|392.12|395.06|392.46|395.06|392.46|394.72|392.12|0
1646257840000|2022-03-02 21:50:40|395.28|392.68|395.49|392.89|395.49|392.89|395.28|392.68|0
1646257860000|2022-03-02 21:51:00|395.71|393.11|395.71|393.11|395.71|393.11|395.71|393.11|0
1646257870000|2022-03-02 21:51:10|395.93|393.33|395.93|393.33|395.93|393.33|395.93|393.33|0
1646257880000|2022-03-02 21:51:20|395.82|393.22|395.71|393.11|395.82|393.22|395.71|393.11|0
1646257890000|2022-03-02 21:51:30|395.27|392.67|395.38|392.78|395.38|392.78|395.27|392.67|0
1646257900000|2022-03-02 21:51:40|395.49|392.89|395.6|393|395.6|393|395.49|392.89|0
1646257910000|2022-03-02 21:51:50|395.71|393.11|395.38|392.78|396.26|393.66|395.38|392.78|0
1646257920000|2022-03-02 21:52:00|395.49|392.89|395.27|392.67|395.49|392.89|395.27|392.67|0
1646257930000|2022-03-02 21:52:10|395.49|392.89|395.49|392.89|395.49|392.89|395.49|392.89|0
1646257950000|2022-03-02 21:52:30|395.93|393.33|396.15|393.55|396.15|393.55|395.93|393.33|0
1646257960000|2022-03-02 21:52:40|396.37|393.77|396.37|393.77|396.37|393.77|396.37|393.77|0
1646257970000|2022-03-02 21:52:50|396.59|393.99|396.59|393.99|396.59|393.99|396.59|393.99|0
1646257980000|2022-03-02 21:53:00|396.37|393.77|396.81|394.21|396.81|394.21|396.37|393.77|0
1646258000000|2022-03-02 21:53:20|397.24|394.64|397.03|394.43|397.24|394.64|397.03|394.43|0
1646258010000|2022-03-02 21:53:30|397.02|394.42|397.02|394.42|397.02|394.42|397.02|394.42|0
1646258020000|2022-03-02 21:53:40|397.13|394.53|397.02|394.42|397.13|394.53|397.02|394.42|0
1646258030000|2022-03-02 21:53:50|397.24|394.64|396.59|393.99|397.24|394.64|396.59|393.99|0
1646258040000|2022-03-02 21:54:00|396.8|394.2|396.8|394.2|396.8|394.2|396.8|394.2|0
1646258060000|2022-03-02 21:54:20|396.91|394.31|396.8|394.2|396.91|394.31|396.8|394.2|0
1646258070000|2022-03-02 21:54:30|397.02|394.42|396.8|394.2|397.02|394.42|396.8|394.2|0
1646258100000|2022-03-02 21:55:00|396.58|393.98|396.8|394.2|396.8|394.2|396.58|393.98|0
1646258110000|2022-03-02 21:55:10|397.02|394.42|397.02|394.42|397.02|394.42|397.02|394.42|0
1646258130000|2022-03-02 21:55:30|396.8|394.2|396.8|394.2|396.91|394.31|396.8|394.2|0
1646258140000|2022-03-02 21:55:40|397.24|394.64|397.24|394.64|397.24|394.64|397.24|394.64|0
1646258160000|2022-03-02 21:56:00|397.46|394.86|397.46|394.86|397.46|394.86|397.46|394.86|0
1646258170000|2022-03-02 21:56:10|397.13|394.53|397.02|394.42|397.13|394.53|397.02|394.42|0
1646258180000|2022-03-02 21:56:20|397.24|394.64|397.24|394.64|397.24|394.64|397.24|394.64|0
1646258210000|2022-03-02 21:56:50|397.13|394.53|396.8|394.2|397.13|394.53|396.8|394.2|0
1646258220000|2022-03-02 21:57:00|396.58|393.98|396.58|393.98|396.58|393.98|396.58|393.98|0
1646258230000|2022-03-02 21:57:10|396.8|394.2|396.58|393.98|396.8|394.2|396.58|393.98|0
1646258240000|2022-03-02 21:57:20|396.36|393.76|396.8|394.2|396.8|394.2|396.36|393.76|0
1646258250000|2022-03-02 21:57:30|396.9|394.3|397.02|394.42|397.02|394.42|396.9|394.3|0
1646258260000|2022-03-02 21:57:40|396.9|394.3|396.9|394.3|396.9|394.3|396.9|394.3|0
1646258270000|2022-03-02 21:57:50|396.8|394.2|396.9|394.3|396.9|394.3|396.8|394.2|0
1646258280000|2022-03-02 21:58:00|396.8|394.2|397.02|394.42|397.02|394.42|396.8|394.2|0
1646258290000|2022-03-02 21:58:10|396.8|394.2|397.02|394.42|397.02|394.42|396.8|394.2|0
1646258300000|2022-03-02 21:58:20|397.12|394.52|397.02|394.42|397.12|394.52|397.02|394.42|0
1646258310000|2022-03-02 21:58:30|397.24|394.64|397.24|394.64|397.24|394.64|397.24|394.64|0
1646258330000|2022-03-02 21:58:50|396.9|394.3|397.02|394.42|397.02|394.42|396.9|394.3|0
1646258340000|2022-03-02 21:59:00|396.9|394.3|396.8|394.2|396.9|394.3|396.8|394.2|0
1646258370000|2022-03-02 21:59:30|396.58|393.98|396.8|394.2|396.8|394.2|396.58|393.98|0
1646258390000|2022-03-02 21:59:50|396.68|394.08|396.68|394.08|396.9|394.3|396.68|394.08|0
1646258400000|2022-03-02 22:00:00|396.8|394.2|396.8|394.2|396.8|394.2|396.8|394.2|0
1646258430000|2022-03-02 22:00:30|396.67|394.07|396.67|394.07|396.67|394.07|396.67|394.07|0
1646258440000|2022-03-02 22:00:40|396.71|394.11|396.71|394.11|396.71|394.11|396.71|394.11|0
1646258500000|2022-03-02 22:01:40|396.67|394.07|396.67|394.07|396.67|394.07|396.67|394.07|0
1646258560000|2022-03-02 22:02:40|396.61|394.01|396.61|394.01|396.61|394.01|396.61|394.01|0
1646258600000|2022-03-02 22:03:20|396.19|393.59|396.18|393.58|396.19|393.59|396.18|393.58|0
1646258610000|2022-03-02 22:03:30|396.16|393.56|396.18|393.58|396.18|393.58|396.16|393.56|0
1646258640000|2022-03-02 22:04:00|396.22|393.62|396.18|393.58|396.22|393.62|396.18|393.58|0
1646258690000|2022-03-02 22:04:50|396.28|393.68|396.28|393.68|396.28|393.68|396.28|393.68|0
1646258700000|2022-03-02 22:05:00|396.18|393.58|396.18|393.58|396.18|393.58|396.18|393.58|0
1646258750000|2022-03-02 22:05:50|396.15|393.55|396.15|393.55|396.15|393.55|396.15|393.55|0
1646258920000|2022-03-02 22:08:40|396.12|393.52|396.15|393.55|396.15|393.55|396.12|393.52|0
1646258940000|2022-03-02 22:09:00|396.18|393.58|396.18|393.58|396.18|393.58|396.18|393.58|0
1646258950000|2022-03-02 22:09:10|396.03|393.43|396.03|393.43|396.03|393.43|396.03|393.43|0
1646258970000|2022-03-02 22:09:30|395.99|393.39|395.99|393.39|395.99|393.39|395.99|393.39|0
1646259020000|2022-03-02 22:10:20|396.24|393.64|396.02|393.42|396.24|393.64|396.02|393.42|0
1646259050000|2022-03-02 22:10:50|396.21|393.61|396.21|393.61|396.21|393.61|396.21|393.61|0
1646259070000|2022-03-02 22:11:10|395.83|393.23|395.83|393.23|395.83|393.23|395.83|393.23|0
1646259130000|2022-03-02 22:12:10|396.14|393.54|396.14|393.54|396.14|393.54|396.14|393.54|0
1646259200000|2022-03-02 22:13:20|396.24|393.64|396.24|393.64|396.24|393.64|396.24|393.64|0
1646259210000|2022-03-02 22:13:30|395.95|393.35|395.95|393.35|395.95|393.35|395.95|393.35|0
1646259250000|2022-03-02 22:14:10|396.11|393.51|396.11|393.51|396.11|393.51|396.11|393.51|0
1646259280000|2022-03-02 22:14:40|396.14|393.54|396.11|393.51|396.14|393.54|396.11|393.51|0
1646259320000|2022-03-02 22:15:20|396.1|393.5|396.1|393.5|396.1|393.5|396.1|393.5|0
1646259340000|2022-03-02 22:15:40|396.14|393.54|396.14|393.54|396.14|393.54|396.14|393.54|0
1646259350000|2022-03-02 22:15:50|396.1|393.5|396.1|393.5|396.1|393.5|396.1|393.5|0
1646259400000|2022-03-02 22:16:40|396.2|393.6|396.14|393.54|396.2|393.6|396.1|393.5|0
1646259410000|2022-03-02 22:16:50|396.16|393.56|396.16|393.56|396.16|393.56|396.16|393.56|0
1646259420000|2022-03-02 22:17:00|396.34|393.74|396.34|393.74|396.34|393.74|396.34|393.74|0
1646259430000|2022-03-02 22:17:10|396.51|393.91|396.51|393.91|396.51|393.91|396.51|393.91|0
1646259520000|2022-03-02 22:18:40|396.55|393.95|396.55|393.95|396.55|393.95|396.55|393.95|0
1646259530000|2022-03-02 22:18:50|396.51|393.91|396.45|393.85|396.51|393.91|396.45|393.85|0
1646259690000|2022-03-02 22:21:30|396.38|393.78|396.38|393.78|396.38|393.78|396.38|393.78|0
1646259720000|2022-03-02 22:22:00|396.48|393.88|396.51|393.91|396.51|393.91|396.48|393.88|0
1646259780000|2022-03-02 22:23:00|396.5|393.9|396.5|393.9|396.5|393.9|396.5|393.9|0
1646259800000|2022-03-02 22:23:20|396.48|393.88|396.48|393.88|396.48|393.88|396.48|393.88|0
1646259810000|2022-03-02 22:23:30|396.5|393.9|396.48|393.88|396.5|393.9|396.48|393.88|0
1646259860000|2022-03-02 22:24:20|396.5|393.9|396.54|393.94|396.54|393.94|396.5|393.9|0
1646259870000|2022-03-02 22:24:30|396.5|393.9|396.5|393.9|396.5|393.9|396.5|393.9|0
1646259880000|2022-03-02 22:24:40|396.54|393.94|396.54|393.94|396.54|393.94|396.54|393.94|0
1646259910000|2022-03-02 22:25:10|396.63|394.03|396.54|393.94|396.63|394.03|396.54|393.94|0
1646259980000|2022-03-02 22:26:20|396.53|393.93|396.53|393.93|396.53|393.93|396.53|393.93|0
1646260050000|2022-03-02 22:27:30|396.79|394.19|396.79|394.19|396.79|394.19|396.79|394.19|0
1646260060000|2022-03-02 22:27:40|396.44|393.84|396.44|393.84|396.44|393.84|396.44|393.84|0
1646260070000|2022-03-02 22:27:50|396.79|394.19|396.79|394.19|396.79|394.19|396.79|394.19|0
1646260100000|2022-03-02 22:28:20|396.75|394.15|396.75|394.15|396.75|394.15|396.75|394.15|0
1646260110000|2022-03-02 22:28:30|396.72|394.12|396.72|394.12|396.72|394.12|396.72|394.12|0
1646260120000|2022-03-02 22:28:40|396.94|394.34|396.94|394.34|396.94|394.34|396.94|394.34|0
1646260130000|2022-03-02 22:28:50|396.98|394.38|396.98|394.38|396.98|394.38|396.98|394.38|0
1646260170000|2022-03-02 22:29:30|396.85|394.25|396.59|393.99|396.85|394.25|396.59|393.99|0
1646260180000|2022-03-02 22:29:40|396.63|394.03|396.82|394.22|396.82|394.22|396.63|394.03|0
1646260200000|2022-03-02 22:30:00|396.63|394.03|396.63|394.03|396.63|394.03|396.63|394.03|0
1646260230000|2022-03-02 22:30:30|396.62|394.02|396.62|394.02|396.62|394.02|396.62|394.02|0
1646260320000|2022-03-02 22:32:00|396.59|393.99|396.59|393.99|396.59|393.99|396.59|393.99|0
1646260360000|2022-03-02 22:32:40|396.56|393.96|396.56|393.96|396.56|393.96|396.56|393.96|0
1646260380000|2022-03-02 22:33:00|396.52|393.92|396.52|393.92|396.52|393.92|396.52|393.92|0
1646260390000|2022-03-02 22:33:10|396.49|393.89|396.49|393.89|396.49|393.89|396.49|393.89|0
1646260400000|2022-03-02 22:33:20|396.56|393.96|396.56|393.96|396.56|393.96|396.56|393.96|0
1646260430000|2022-03-02 22:33:50|396.52|393.92|396.52|393.92|396.52|393.92|396.52|393.92|0
1646260460000|2022-03-02 22:34:20|396.78|394.18|397|394.4|397|394.4|396.74|394.14|0
1646260470000|2022-03-02 22:34:30|397.38|394.78|397.38|394.78|397.38|394.78|397.38|394.78|0
1646260520000|2022-03-02 22:35:20|397.55|394.95|397.55|394.95|397.55|394.95|397.55|394.95|0
1646260560000|2022-03-02 22:36:00|397.61|395.01|397.61|395.01|397.61|395.01|397.61|395.01|0
1646260580000|2022-03-02 22:36:20|397.22|394.62|397.22|394.62|397.22|394.62|397.22|394.62|0
1646260590000|2022-03-02 22:36:30|397.55|394.95|397.55|394.95|397.55|394.95|397.55|394.95|0
1646260600000|2022-03-02 22:36:40|397.57|394.97|397.57|394.97|397.57|394.97|397.57|394.97|0
1646260610000|2022-03-02 22:36:50|397.55|394.95|397.55|394.95|397.55|394.95|397.55|394.95|0
1646260630000|2022-03-02 22:37:10|397.54|394.94|397.54|394.94|397.54|394.94|397.54|394.94|0
1646260700000|2022-03-02 22:38:20|397.7|395.1|397.7|395.1|397.7|395.1|397.7|395.1|0
1646260720000|2022-03-02 22:38:40|397.67|395.07|397.67|395.07|397.67|395.07|397.67|395.07|0
1646260740000|2022-03-02 22:39:00|397.66|395.06|397.41|394.81|397.66|395.06|397.41|394.81|0
1646260750000|2022-03-02 22:39:10|397.25|394.65|397.25|394.65|397.25|394.65|397.25|394.65|0
1646260760000|2022-03-02 22:39:20|397.44|394.84|397.25|394.65|397.44|394.84|397.25|394.65|0
1646260770000|2022-03-02 22:39:30|397.44|394.84|397.54|394.94|397.54|394.94|397.44|394.84|0
1646260800000|2022-03-02 22:40:00|397.57|394.97|397.57|394.97|397.57|394.97|397.57|394.97|0
1646260850000|2022-03-02 22:40:50|397.44|394.84|397.44|394.84|397.44|394.84|397.44|394.84|0
1646260910000|2022-03-02 22:41:50|397.47|394.87|397.41|394.81|397.47|394.87|397.31|394.71|0
1646260920000|2022-03-02 22:42:00|397.47|394.87|397.47|394.87|397.47|394.87|397.47|394.87|0
1646260930000|2022-03-02 22:42:10|397.41|394.81|397.41|394.81|397.41|394.81|397.41|394.81|0
1646260940000|2022-03-02 22:42:20|397.4|394.8|397.4|394.8|397.4|394.8|397.4|394.8|0
1646260950000|2022-03-02 22:42:30|396.99|394.39|396.99|394.39|396.99|394.39|396.99|394.39|0
1646260960000|2022-03-02 22:42:40|397.02|394.42|397.02|394.42|397.02|394.42|397.02|394.42|0
1646261010000|2022-03-02 22:43:30|396.73|394.13|396.99|394.39|396.99|394.39|396.73|394.13|0
1646261030000|2022-03-02 22:43:50|396.82|394.22|396.82|394.22|396.82|394.22|396.82|394.22|0
1646261040000|2022-03-02 22:44:00|396.57|393.97|396.57|393.97|396.57|393.97|396.57|393.97|0
1646261050000|2022-03-02 22:44:10|396.54|393.94|396.54|393.94|396.54|393.94|396.54|393.94|0
1646261140000|2022-03-02 22:45:40|396.5|393.9|395.52|392.92|396.5|393.9|395.52|392.92|0
1646261150000|2022-03-02 22:45:50|395.55|392.95|395.55|392.95|395.55|392.95|395.55|392.95|0
1646261160000|2022-03-02 22:46:00|395.58|392.98|395.58|392.98|395.58|392.98|395.58|392.98|0
1646261170000|2022-03-02 22:46:10|395.43|392.83|395.43|392.83|395.43|392.83|395.43|392.83|0
1646261180000|2022-03-02 22:46:20|394.91|392.31|394.91|392.31|394.91|392.31|394.91|392.31|0
1646261210000|2022-03-02 22:46:50|394.36|391.76|394.36|391.76|394.36|391.76|394.36|391.76|0
1646261220000|2022-03-02 22:47:00|394.27|391.67|393.6|391|394.27|391.67|393.6|391|0
1646261230000|2022-03-02 22:47:10|393.73|391.13|393.73|391.13|393.73|391.13|393.73|391.13|0
1646261240000|2022-03-02 22:47:20|394.69|392.09|394.24|391.64|394.69|392.09|394.21|391.61|0
1646261250000|2022-03-02 22:47:30|394.4|391.8|394.56|391.96|394.56|391.96|394.4|391.8|0
1646261260000|2022-03-02 22:47:40|394.88|392.28|394.88|392.28|394.88|392.28|394.88|392.28|0
1646261270000|2022-03-02 22:47:50|395.04|392.44|395.16|392.56|395.16|392.56|395.04|392.44|0
1646261280000|2022-03-02 22:48:00|395|392.4|395|392.4|395|392.4|395|392.4|0
1646261380000|2022-03-02 22:49:40|395.06|392.46|395.06|392.46|395.06|392.46|395.06|392.46|0
1646261390000|2022-03-02 22:49:50|395.23|392.63|395.23|392.63|395.23|392.63|395.23|392.63|0
1646261400000|2022-03-02 22:50:00|395.09|392.49|395.09|392.49|395.09|392.49|395.09|392.49|0
1646261420000|2022-03-02 22:50:20|395.03|392.43|395.03|392.43|395.03|392.43|395.03|392.43|0
1646261430000|2022-03-02 22:50:30|395.13|392.53|395.13|392.53|395.13|392.53|395.13|392.53|0
1646261440000|2022-03-02 22:50:40|395.03|392.43|395.06|392.46|395.06|392.46|395.03|392.43|0
1646261550000|2022-03-02 22:52:30|395.15|392.55|395.15|392.55|395.15|392.55|395.15|392.55|0
1646261570000|2022-03-02 22:52:50|395.06|392.46|395.06|392.46|395.06|392.46|395.06|392.46|0
1646261580000|2022-03-02 22:53:00|395.05|392.45|394.99|392.39|395.05|392.45|394.99|392.39|0
1646261590000|2022-03-02 22:53:10|394.87|392.27|394.87|392.27|394.87|392.27|394.87|392.27|0
1646261600000|2022-03-02 22:53:20|394.99|392.39|395.03|392.43|395.03|392.43|394.99|392.39|0
1646261610000|2022-03-02 22:53:30|395.15|392.55|395.15|392.55|395.15|392.55|395.15|392.55|0
1646261620000|2022-03-02 22:53:40|395.19|392.59|395.25|392.65|395.32|392.72|395.19|392.59|0
1646261630000|2022-03-02 22:53:50|395.41|392.81|395.32|392.72|395.41|392.81|395.32|392.72|0
1646261640000|2022-03-02 22:54:00|395.15|392.55|395.32|392.72|395.32|392.72|395.15|392.55|0
1646261650000|2022-03-02 22:54:10|395.15|392.55|395.41|392.81|395.41|392.81|395.15|392.55|0
1646261660000|2022-03-02 22:54:20|395.47|392.87|395.47|392.87|395.47|392.87|395.47|392.87|0
1646261690000|2022-03-02 22:54:50|395.15|392.55|395.05|392.45|395.18|392.58|395.03|392.43|0
1646261700000|2022-03-02 22:55:00|395.03|392.43|395.18|392.58|395.18|392.58|395.03|392.43|0
1646261710000|2022-03-02 22:55:10|395.44|392.84|395.44|392.84|395.44|392.84|395.44|392.84|0
1646261740000|2022-03-02 22:55:40|395.51|392.91|395.51|392.91|395.51|392.91|395.51|392.91|0
1646261750000|2022-03-02 22:55:50|395.47|392.87|395.51|392.91|395.51|392.91|395.47|392.87|0
1646261780000|2022-03-02 22:56:20|395.37|392.77|395.37|392.77|395.37|392.77|395.37|392.77|0
1646261790000|2022-03-02 22:56:30|395.31|392.71|395.31|392.71|395.31|392.71|395.31|392.71|0
1646261800000|2022-03-02 22:56:40|395.44|392.84|395.41|392.81|395.44|392.84|395.41|392.81|0
1646261820000|2022-03-02 22:57:00|395.28|392.68|395.28|392.68|395.28|392.68|395.28|392.68|0
1646261830000|2022-03-02 22:57:10|395.47|392.87|395.47|392.87|395.47|392.87|395.47|392.87|0
1646261840000|2022-03-02 22:57:20|395.41|392.81|395.47|392.87|395.47|392.87|395.41|392.81|0
1646261860000|2022-03-02 22:57:40|395.63|393.03|395.63|393.03|395.63|393.03|395.63|393.03|0
1646261880000|2022-03-02 22:58:00|395.5|392.9|395.5|392.9|395.5|392.9|395.5|392.9|0
1646261890000|2022-03-02 22:58:10|395.63|393.03|395.5|392.9|395.63|393.03|395.5|392.9|0
1646261900000|2022-03-02 22:58:20|395.47|392.87|395.63|393.03|395.63|393.03|395.47|392.87|0
1646261910000|2022-03-02 22:58:30|395.62|393.02|395.62|393.02|395.62|393.02|395.62|393.02|0
1646261930000|2022-03-02 22:58:50|395.5|392.9|395.47|392.87|395.5|392.9|395.47|392.87|0
1646261950000|2022-03-02 22:59:10|395.78|393.18|395.78|393.18|395.78|393.18|395.78|393.18|0
1646261960000|2022-03-02 22:59:20|395.85|393.25|395.85|393.25|395.85|393.25|395.85|393.25|0
1646261970000|2022-03-02 22:59:30|395.82|393.22|395.88|393.28|395.88|393.28|395.82|393.22|0
1646261980000|2022-03-02 22:59:40|396.01|393.41|395.82|393.22|396.01|393.41|395.82|393.22|0
1646261990000|2022-03-02 22:59:50|395.91|393.31|395.91|393.31|395.91|393.31|395.91|393.31|0
1646262000000|2022-03-02 23:00:00|395.4|392.8|395.93|393.33|396.15|393.55|395.4|392.8|0
1646262010000|2022-03-02 23:00:10|396.15|393.55|395.05|392.45|396.15|393.55|395.05|392.45|0
1646262020000|2022-03-02 23:00:20|394.95|392.35|395.27|392.67|395.27|392.67|394.61|392.01|0
1646262030000|2022-03-02 23:00:30|394.95|392.35|394.29|391.69|394.95|392.35|394.29|391.69|0
1646262040000|2022-03-02 23:00:40|394.18|391.58|395.82|393.22|395.82|393.22|394.18|391.58|0
1646262050000|2022-03-02 23:00:50|395.38|392.78|395.71|393.11|395.93|393.33|395.38|392.78|0
1646262060000|2022-03-02 23:01:00|395.05|392.45|395.38|392.78|395.38|392.78|395.05|392.45|0
1646262070000|2022-03-02 23:01:10|395.49|392.89|395.6|393|395.82|393.22|395.49|392.89|0
1646262080000|2022-03-02 23:01:20|395.49|392.89|395.49|392.89|395.49|392.89|395.49|392.89|0
1646262090000|2022-03-02 23:01:30|395.38|392.78|395.93|393.33|396.15|393.55|395.38|392.78|0
1646262100000|2022-03-02 23:01:40|396.59|393.99|396.7|394.1|396.92|394.32|396.59|393.99|0
1646262110000|2022-03-02 23:01:50|396.92|394.32|396.8|394.2|397.14|394.54|396.8|394.2|0
1646262120000|2022-03-02 23:02:00|397.14|394.54|396.8|394.2|397.14|394.54|396.58|393.98|0
1646262130000|2022-03-02 23:02:10|396.92|394.32|396.36|393.76|397.02|394.42|396.36|393.76|0
1646262140000|2022-03-02 23:02:20|396.58|393.98|395.93|393.33|396.58|393.98|395.93|393.33|0
1646262150000|2022-03-02 23:02:30|396.26|393.66|397.58|394.98|397.58|394.98|396.26|393.66|0
1646262160000|2022-03-02 23:02:40|397.36|394.76|397.46|394.86|397.58|394.98|397.24|394.64|0
1646262170000|2022-03-02 23:02:50|397.68|395.08|397.9|395.3|398.12|395.52|397.68|395.08|0
1646262180000|2022-03-02 23:03:00|398.12|395.52|397.79|395.19|398.23|395.63|397.79|395.19|0
1646262190000|2022-03-02 23:03:10|398.01|395.41|397.35|394.75|398.01|395.41|397.35|394.75|0
1646262200000|2022-03-02 23:03:20|397.57|394.97|397.79|395.19|398.01|395.41|397.57|394.97|0
1646262210000|2022-03-02 23:03:30|397.46|394.86|398.56|395.96|398.56|395.96|397.46|394.86|0
1646262220000|2022-03-02 23:03:40|398.34|395.74|398.45|395.85|398.67|396.07|398.34|395.74|0
1646262230000|2022-03-02 23:03:50|398.67|396.07|398.56|395.96|398.78|396.18|398.56|395.96|0
1646262240000|2022-03-02 23:04:00|398.45|395.85|398.45|395.85|398.45|395.85|398.45|395.85|0
1646262260000|2022-03-02 23:04:20|398.01|395.41|397.79|395.19|398.01|395.41|397.79|395.19|0
1646262280000|2022-03-02 23:04:40|397.68|395.08|397.46|394.86|397.68|395.08|397.46|394.86|0
1646262290000|2022-03-02 23:04:50|397.35|394.75|396.8|394.2|397.35|394.75|396.8|394.2|0
1646262300000|2022-03-02 23:05:00|396.69|394.09|397.02|394.42|397.02|394.42|396.69|394.09|0
1646262310000|2022-03-02 23:05:10|396.91|394.31|397.57|394.97|397.57|394.97|396.8|394.2|0
1646262330000|2022-03-02 23:05:30|397.68|395.08|397.68|395.08|397.68|395.08|397.68|395.08|0
1646262340000|2022-03-02 23:05:40|397.79|395.19|398.12|395.52|398.12|395.52|397.79|395.19|0
1646262350000|2022-03-02 23:05:50|398.01|395.41|399.11|396.51|399.11|396.51|398.01|395.41|0
1646262360000|2022-03-02 23:06:00|398.99|396.39|398.77|396.17|398.99|396.39|398.55|395.95|0
1646262370000|2022-03-02 23:06:10|398.67|396.07|398.77|396.17|398.77|396.17|398.55|395.95|0
1646262380000|2022-03-02 23:06:20|398.55|395.95|398.45|395.85|398.55|395.95|398.33|395.73|0
1646262390000|2022-03-02 23:06:30|398.33|395.73|398.33|395.73|398.33|395.73|398.33|395.73|0
1646262400000|2022-03-02 23:06:40|398.45|395.85|398.33|395.73|398.45|395.85|398.33|395.73|0
1646262410000|2022-03-02 23:06:50|398.67|396.07|398.67|396.07|398.67|396.07|398.67|396.07|0
1646262420000|2022-03-02 23:07:00|398.55|395.95|398.55|395.95|398.55|395.95|398.55|395.95|0
1646262430000|2022-03-02 23:07:10|398.33|395.73|398.23|395.63|398.33|395.73|398.23|395.63|0
1646262440000|2022-03-02 23:07:20|398.11|395.51|398.33|395.73|398.33|395.73|398.11|395.51|0
1646262450000|2022-03-02 23:07:30|398.45|395.85|398.45|395.85|398.45|395.85|398.45|395.85|0
1646262460000|2022-03-02 23:07:40|398.77|396.17|398.45|395.85|398.77|396.17|398.45|395.85|0
1646262470000|2022-03-02 23:07:50|398.01|395.41|397.57|394.97|398.01|395.41|397.57|394.97|0
1646262480000|2022-03-02 23:08:00|397.67|395.07|397.89|395.29|397.89|395.29|397.35|394.75|0
1646262490000|2022-03-02 23:08:10|398.11|395.51|398.23|395.63|398.23|395.63|397.89|395.29|0
1646262500000|2022-03-02 23:08:20|398.01|395.41|397.89|395.29|398.01|395.41|397.89|395.29|0
1646262510000|2022-03-02 23:08:30|397.79|395.19|397.89|395.29|398.01|395.41|397.79|395.19|0
1646262520000|2022-03-02 23:08:40|398.01|395.41|398.11|395.51|398.11|395.51|398.01|395.41|0
1646262530000|2022-03-02 23:08:50|398.22|395.62|398.55|395.95|398.55|395.95|398.22|395.62|0
1646262540000|2022-03-02 23:09:00|398.22|395.62|398.44|395.84|398.55|395.95|398.22|395.62|0
1646262550000|2022-03-02 23:09:10|398.55|395.95|398.55|395.95|398.55|395.95|398.55|395.95|0
1646262560000|2022-03-02 23:09:20|398.66|396.06|398.44|395.84|398.66|396.06|398.44|395.84|0
1646262570000|2022-03-02 23:09:30|398.55|395.95|398.44|395.84|398.55|395.95|398.44|395.84|0
1646262580000|2022-03-02 23:09:40|398.77|396.17|398.77|396.17|398.77|396.17|398.44|395.84|0
1646262590000|2022-03-02 23:09:50|398.66|396.06|398.22|395.62|398.66|396.06|398.22|395.62|0
1646262600000|2022-03-02 23:10:00|398|395.4|397.45|394.85|398|395.4|397.45|394.85|0
1646262610000|2022-03-02 23:10:10|397.56|394.96|397.78|395.18|397.78|395.18|397.56|394.96|0
1646262620000|2022-03-02 23:10:20|397.89|395.29|398.22|395.62|398.22|395.62|397.89|395.29|0
1646262630000|2022-03-02 23:10:30|398.11|395.51|398.11|395.51|398.11|395.51|398.11|395.51|0
1646262640000|2022-03-02 23:10:40|398.22|395.62|398.55|395.95|398.55|395.95|398.11|395.51|0
1646262650000|2022-03-02 23:10:50|398.44|395.84|398.55|395.95|398.55|395.95|398.44|395.84|0
1646262660000|2022-03-02 23:11:00|398.44|395.84|398.88|396.28|398.88|396.28|398.44|395.84|0
1646262670000|2022-03-02 23:11:10|398.55|395.95|398.77|396.17|398.88|396.28|398.55|395.95|0
1646262690000|2022-03-02 23:11:30|398.88|396.28|398.77|396.17|398.88|396.28|398.77|396.17|0
1646262700000|2022-03-02 23:11:40|398.33|395.73|398|395.4|398.33|395.73|397.89|395.29|0
1646262710000|2022-03-02 23:11:50|397.78|395.18|397.34|394.74|397.78|395.18|397.34|394.74|0
1646262730000|2022-03-02 23:12:10|397.12|394.52|397.12|394.52|397.12|394.52|397.12|394.52|0
1646262740000|2022-03-02 23:12:20|396.9|394.3|397.01|394.41|397.01|394.41|396.9|394.3|0
1646262760000|2022-03-02 23:12:40|396.9|394.3|396.9|394.3|396.9|394.3|396.79|394.19|0
1646262770000|2022-03-02 23:12:50|396.79|394.19|397.56|394.96|397.56|394.96|396.79|394.19|0
1646262780000|2022-03-02 23:13:00|397.78|395.18|397.56|394.96|397.78|395.18|397.56|394.96|0
1646262790000|2022-03-02 23:13:10|397.44|394.84|397.88|395.28|397.88|395.28|397.44|394.84|0
1646262800000|2022-03-02 23:13:20|397.56|394.96|397.44|394.84|397.56|394.96|397.34|394.74|0
1646262810000|2022-03-02 23:13:30|397.56|394.96|397.66|395.06|397.66|395.06|397.56|394.96|0
1646262820000|2022-03-02 23:13:40|397.78|395.18|398.22|395.62|398.22|395.62|397.78|395.18|0
1646262830000|2022-03-02 23:13:50|398.1|395.5|398.22|395.62|398.22|395.62|398.1|395.5|0
1646262840000|2022-03-02 23:14:00|398|395.4|398.22|395.62|398.22|395.62|398|395.4|0
1646262860000|2022-03-02 23:14:20|398.44|395.84|398.44|395.84|398.44|395.84|398.32|395.72|0
1646262870000|2022-03-02 23:14:30|398.54|395.94|398.54|395.94|398.66|396.06|398.54|395.94|0
1646262880000|2022-03-02 23:14:40|398.65|396.05|398.44|395.84|398.65|396.05|398.44|395.84|0
1646262890000|2022-03-02 23:14:50|398.43|395.83|398.43|395.83|398.54|395.94|398.43|395.83|0
1646262900000|2022-03-02 23:15:00|398.65|396.05|398.87|396.27|398.87|396.27|398.32|395.72|0
1646262910000|2022-03-02 23:15:10|398.76|396.16|398.76|396.16|398.87|396.27|398.76|396.16|0
1646262920000|2022-03-02 23:15:20|398.87|396.27|398.87|396.27|398.87|396.27|398.87|396.27|0
1646262940000|2022-03-02 23:15:40|398.65|396.05|398.43|395.83|398.65|396.05|398.43|395.83|0
1646262950000|2022-03-02 23:15:50|398.32|395.72|398.54|395.94|398.54|395.94|398.21|395.61|0
1646262960000|2022-03-02 23:16:00|398.43|395.83|398.65|396.05|398.65|396.05|398.43|395.83|0
1646262980000|2022-03-02 23:16:20|398.87|396.27|398.87|396.27|398.87|396.27|398.87|396.27|0
1646263000000|2022-03-02 23:16:40|398.65|396.05|398.21|395.61|398.65|396.05|398.21|395.61|0
1646263010000|2022-03-02 23:16:50|398.32|395.72|397.88|395.28|398.32|395.72|397.77|395.17|0
1646263020000|2022-03-02 23:17:00|397.99|395.39|398.65|396.05|398.65|396.05|397.99|395.39|0
1646263030000|2022-03-02 23:17:10|398.54|395.94|398.65|396.05|398.65|396.05|398.54|395.94|0
1646263040000|2022-03-02 23:17:20|398.54|395.94|398.65|396.05|398.65|396.05|398.54|395.94|0
1646263050000|2022-03-02 23:17:30|398.54|395.94|398.76|396.16|398.76|396.16|398.54|395.94|0
1646263060000|2022-03-02 23:17:40|398.87|396.27|398.43|395.83|398.87|396.27|398.43|395.83|0
1646263070000|2022-03-02 23:17:50|398.54|395.94|398.65|396.05|398.65|396.05|398.54|395.94|0
1646263080000|2022-03-02 23:18:00|398.54|395.94|398.76|396.16|398.76|396.16|398.54|395.94|0
1646263090000|2022-03-02 23:18:10|398.21|395.61|398.32|395.72|398.32|395.72|398.21|395.61|0
1646263100000|2022-03-02 23:18:20|398.43|395.83|398.21|395.61|398.43|395.83|398.21|395.61|0
1646263110000|2022-03-02 23:18:30|398.43|395.83|398.43|395.83|398.43|395.83|398.43|395.83|0
1646263120000|2022-03-02 23:18:40|398.53|395.93|398.65|396.05|398.75|396.15|398.43|395.83|0
1646263130000|2022-03-02 23:18:50|398.53|395.93|398.43|395.83|398.53|395.93|398.31|395.71|0
1646263140000|2022-03-02 23:19:00|398.53|395.93|398.65|396.05|398.65|396.05|398.53|395.93|0
1646263150000|2022-03-02 23:19:10|398.75|396.15|398.87|396.27|398.87|396.27|398.75|396.15|0
1646263160000|2022-03-02 23:19:20|398.75|396.15|398.75|396.15|398.75|396.15|398.75|396.15|0
1646263170000|2022-03-02 23:19:30|398.65|396.05|398.65|396.05|398.65|396.05|398.53|395.93|0
1646263180000|2022-03-02 23:19:40|398.43|395.83|398.53|395.93|398.53|395.93|398.43|395.83|0
1646263190000|2022-03-02 23:19:50|398.43|395.83|398.31|395.71|398.43|395.83|398.21|395.61|0
1646263200000|2022-03-02 23:20:00|398.09|395.49|397.99|395.39|398.21|395.61|397.99|395.39|0
1646263210000|2022-03-02 23:20:10|397.55|394.95|397.33|394.73|397.55|394.95|397.33|394.73|0
1646263220000|2022-03-02 23:20:20|397.21|394.61|397.55|394.95|397.55|394.95|397.11|394.51|0
1646263230000|2022-03-02 23:20:30|397.21|394.61|397.11|394.51|397.21|394.61|397.11|394.51|0
1646263240000|2022-03-02 23:20:40|396.89|394.29|396.99|394.39|396.99|394.39|396.89|394.29|0
1646263250000|2022-03-02 23:20:50|396.89|394.29|396.77|394.17|396.89|394.29|396.67|394.07|0
1646263260000|2022-03-02 23:21:00|396.67|394.07|396.77|394.17|396.89|394.29|396.67|394.07|0
1646263270000|2022-03-02 23:21:10|396.67|394.07|396.99|394.39|396.99|394.39|396.67|394.07|0
1646263280000|2022-03-02 23:21:20|397.33|394.73|397.43|394.83|397.43|394.83|397.33|394.73|0
1646263290000|2022-03-02 23:21:30|397.21|394.61|397.21|394.61|397.33|394.73|397.21|394.61|0
1646263300000|2022-03-02 23:21:40|397.11|394.51|397.33|394.73|397.33|394.73|397.11|394.51|0
1646263310000|2022-03-02 23:21:50|397.21|394.61|397.21|394.61|397.21|394.61|397.21|394.61|0
1646263320000|2022-03-02 23:22:00|397.43|394.83|397.43|394.83|397.43|394.83|397.43|394.83|0
1646263330000|2022-03-02 23:22:10|397.54|394.94|397.54|394.94|397.54|394.94|397.54|394.94|0
1646263340000|2022-03-02 23:22:20|397.43|394.83|397.32|394.72|397.54|394.94|397.32|394.72|0
1646263350000|2022-03-02 23:22:30|397.43|394.83|397.43|394.83|397.43|394.83|397.43|394.83|0
1646263360000|2022-03-02 23:22:40|397.54|394.94|397.76|395.16|397.76|395.16|397.54|394.94|0
1646263370000|2022-03-02 23:22:50|398.2|395.6|397.98|395.38|398.2|395.6|397.98|395.38|0
1646263380000|2022-03-02 23:23:00|398.31|395.71|398.2|395.6|398.31|395.71|397.98|395.38|0
1646263390000|2022-03-02 23:23:10|398.31|395.71|398.2|395.6|398.31|395.71|398.2|395.6|0
1646263400000|2022-03-02 23:23:20|398.09|395.49|398.31|395.71|398.42|395.82|398.09|395.49|0
1646263410000|2022-03-02 23:23:30|398.42|395.82|398.42|395.82|398.42|395.82|398.42|395.82|0
1646263420000|2022-03-02 23:23:40|398.64|396.04|398.42|395.82|398.64|396.04|398.42|395.82|0
1646263430000|2022-03-02 23:23:50|398.53|395.93|398.42|395.82|398.53|395.93|398.42|395.82|0
1646263440000|2022-03-02 23:24:00|398.64|396.04|398.64|396.04|398.64|396.04|398.53|395.93|0
1646263460000|2022-03-02 23:24:20|398.42|395.82|398.31|395.71|398.42|395.82|398.31|395.71|0
1646263470000|2022-03-02 23:24:30|397.98|395.38|397.76|395.16|397.98|395.38|397.76|395.16|0
1646263480000|2022-03-02 23:24:40|397.54|394.94|397.65|395.05|397.65|395.05|397.54|394.94|0
1646263490000|2022-03-02 23:24:50|397.76|395.16|397.54|394.94|397.76|395.16|397.54|394.94|0
1646263500000|2022-03-02 23:25:00|397.32|394.72|397.43|394.83|397.65|395.05|397.32|394.72|0
1646263510000|2022-03-02 23:25:10|397.1|394.5|397.1|394.5|397.1|394.5|397.1|394.5|0
1646263520000|2022-03-02 23:25:20|397.32|394.72|397.21|394.61|397.32|394.72|397.21|394.61|0
1646263530000|2022-03-02 23:25:30|397.1|394.5|396.88|394.28|397.1|394.5|396.77|394.17|0
1646263540000|2022-03-02 23:25:40|397.1|394.5|396.77|394.17|397.1|394.5|396.77|394.17|0
1646263550000|2022-03-02 23:25:50|396.88|394.28|396.66|394.06|396.88|394.28|396.66|394.06|0
1646263560000|2022-03-02 23:26:00|396.77|394.17|396.88|394.28|396.88|394.28|396.66|394.06|0
1646263570000|2022-03-02 23:26:10|396.99|394.39|397.1|394.5|397.21|394.61|396.99|394.39|0
1646263580000|2022-03-02 23:26:20|396.99|394.39|396.88|394.28|396.99|394.39|396.88|394.28|0
1646263600000|2022-03-02 23:26:40|396.77|394.17|396.66|394.06|396.88|394.28|396.66|394.06|0
1646263610000|2022-03-02 23:26:50|396.76|394.16|396.76|394.16|396.76|394.16|396.76|394.16|0
1646263620000|2022-03-02 23:27:00|396.88|394.28|396.76|394.16|396.88|394.28|396.76|394.16|0
1646263630000|2022-03-02 23:27:10|396.66|394.06|396.44|393.84|396.66|394.06|396.44|393.84|0
1646263640000|2022-03-02 23:27:20|396.54|393.94|396.54|393.94|396.54|393.94|396.54|393.94|0
1646263660000|2022-03-02 23:27:40|396.66|394.06|396.44|393.84|396.66|394.06|396.44|393.84|0
1646263670000|2022-03-02 23:27:50|396.54|393.94|396.66|394.06|396.66|394.06|396.54|393.94|0
1646263680000|2022-03-02 23:28:00|396.54|393.94|396.44|393.84|396.54|393.94|396.44|393.84|0
1646263690000|2022-03-02 23:28:10|396.54|393.94|396.44|393.84|396.54|393.94|396.32|393.72|0
1646263700000|2022-03-02 23:28:20|396.32|393.72|396.32|393.72|396.32|393.72|396.32|393.72|0
1646263710000|2022-03-02 23:28:30|396.44|393.84|396.54|393.94|396.54|393.94|396.44|393.84|0
1646263720000|2022-03-02 23:28:40|396.66|394.06|396.88|394.28|396.88|394.28|396.66|394.06|0
1646263730000|2022-03-02 23:28:50|397.1|394.5|397.1|394.5|397.1|394.5|397.1|394.5|0
1646263740000|2022-03-02 23:29:00|397.2|394.6|397.1|394.5|397.2|394.6|396.88|394.28|0
1646263750000|2022-03-02 23:29:10|397.09|394.49|397.09|394.49|397.09|394.49|397.09|394.49|0
1646263760000|2022-03-02 23:29:20|396.88|394.28|396.88|394.28|396.88|394.28|396.88|394.28|0
1646263770000|2022-03-02 23:29:30|396.87|394.27|396.87|394.27|396.98|394.38|396.87|394.27|0
1646263780000|2022-03-02 23:29:40|396.98|394.38|396.87|394.27|396.98|394.38|396.87|394.27|0
1646263790000|2022-03-02 23:29:50|396.98|394.38|396.98|394.38|396.98|394.38|396.98|394.38|0
1646263800000|2022-03-02 23:30:00|397.09|394.49|397.31|394.71|397.31|394.71|397.09|394.49|0
1646263810000|2022-03-02 23:30:10|397.42|394.82|397.53|394.93|397.53|394.93|397.42|394.82|0
1646263830000|2022-03-02 23:30:30|397.64|395.04|397.53|394.93|397.64|395.04|397.53|394.93|0
1646263840000|2022-03-02 23:30:40|397.31|394.71|397.42|394.82|397.42|394.82|397.31|394.71|0
1646263850000|2022-03-02 23:30:50|397.53|394.93|397.42|394.82|397.53|394.93|397.42|394.82|0
1646263860000|2022-03-02 23:31:00|397.31|394.71|397.53|394.93|397.53|394.93|397.09|394.49|0
1646263870000|2022-03-02 23:31:10|397.75|395.15|397.75|395.15|397.75|395.15|397.64|395.04|0
1646263880000|2022-03-02 23:31:20|396.87|394.27|396.43|393.83|396.87|394.27|396.43|393.83|0
1646263890000|2022-03-02 23:31:30|396.65|394.05|397.31|394.71|397.31|394.71|396.32|393.72|0
1646263900000|2022-03-02 23:31:40|397.42|394.82|398.41|395.81|398.41|395.81|397.42|394.82|0
1646263910000|2022-03-02 23:31:50|399.07|396.47|399.07|396.47|399.07|396.47|398.85|396.25|0
1646263920000|2022-03-02 23:32:00|398.95|396.35|398.85|396.25|398.95|396.35|398.63|396.03|0
1646263930000|2022-03-02 23:32:10|398.41|395.81|398.51|395.91|398.51|395.91|398.41|395.81|0
1646263940000|2022-03-02 23:32:20|398.41|395.81|398.29|395.69|398.41|395.81|398.19|395.59|0
1646263950000|2022-03-02 23:32:30|397.85|395.25|397.75|395.15|397.85|395.25|397.75|395.15|0
1646263960000|2022-03-02 23:32:40|397.63|395.03|397.85|395.25|397.85|395.25|397.63|395.03|0
1646263970000|2022-03-02 23:32:50|397.53|394.93|397.75|395.15|397.75|395.15|397.53|394.93|0
1646263980000|2022-03-02 23:33:00|397.97|395.37|397.97|395.37|397.97|395.37|397.97|395.37|0
1646263990000|2022-03-02 23:33:10|397.85|395.25|397.97|395.37|397.97|395.37|397.85|395.25|0
1646264000000|2022-03-02 23:33:20|397.53|394.93|397.75|395.15|397.75|395.15|397.53|394.93|0
1646264010000|2022-03-02 23:33:30|397.53|394.93|397.63|395.03|397.63|395.03|397.53|394.93|0
1646264030000|2022-03-02 23:33:50|397.75|395.15|397.75|395.15|397.75|395.15|397.75|395.15|0
1646264040000|2022-03-02 23:34:00|397.97|395.37|397.31|394.71|397.97|395.37|397.31|394.71|0
1646264050000|2022-03-02 23:34:10|397.53|394.93|397.75|395.15|397.75|395.15|397.53|394.93|0
1646264060000|2022-03-02 23:34:20|397.63|395.03|398.51|395.91|398.51|395.91|397.63|395.03|0
1646264070000|2022-03-02 23:34:30|398.4|395.8|398.4|395.8|398.4|395.8|398.4|395.8|0
1646264080000|2022-03-02 23:34:40|398.51|395.91|398.4|395.8|398.51|395.91|398.4|395.8|0
1646264090000|2022-03-02 23:34:50|398.62|396.02|398.18|395.58|398.62|396.02|398.18|395.58|0
1646264100000|2022-03-02 23:35:00|398.29|395.69|397.63|395.03|398.29|395.69|397.63|395.03|0
1646264110000|2022-03-02 23:35:10|397.74|395.14|397.52|394.92|397.85|395.25|397.52|394.92|0
1646264120000|2022-03-02 23:35:20|397.63|395.03|397.52|394.92|397.63|395.03|397.52|394.92|0
1646264130000|2022-03-02 23:35:30|397.41|394.81|397.85|395.25|397.85|395.25|397.41|394.81|0
1646264140000|2022-03-02 23:35:40|397.52|394.92|397.41|394.81|397.52|394.92|397.41|394.81|0
1646264150000|2022-03-02 23:35:50|397.3|394.7|397.08|394.48|397.3|394.7|397.08|394.48|0
1646264170000|2022-03-02 23:36:10|396.86|394.26|396.75|394.15|396.86|394.26|396.75|394.15|0
1646264180000|2022-03-02 23:36:20|396.64|394.04|396.53|393.93|396.64|394.04|396.53|393.93|0
1646264190000|2022-03-02 23:36:30|396.43|393.83|396.64|394.04|396.64|394.04|396.43|393.83|0
1646264200000|2022-03-02 23:36:40|396.86|394.26|396.64|394.04|396.86|394.26|396.64|394.04|0
1646264210000|2022-03-02 23:36:50|396.42|393.82|396.64|394.04|396.64|394.04|396.42|393.82|0
1646264220000|2022-03-02 23:37:00|396.31|393.71|396.42|393.82|396.42|393.82|396.31|393.71|0
1646264230000|2022-03-02 23:37:10|396.64|394.04|396.53|393.93|396.64|394.04|396.53|393.93|0
1646264240000|2022-03-02 23:37:20|396.42|393.82|396.42|393.82|396.42|393.82|396.42|393.82|0
1646264250000|2022-03-02 23:37:30|396.53|393.93|396.42|393.82|396.53|393.93|396.42|393.82|0
1646264260000|2022-03-02 23:37:40|396.2|393.6|396.2|393.6|396.2|393.6|396.2|393.6|0
1646264270000|2022-03-02 23:37:50|396.42|393.82|396.31|393.71|396.42|393.82|396.31|393.71|0
1646264280000|2022-03-02 23:38:00|396.2|393.6|396.31|393.71|396.42|393.82|396.2|393.6|0
1646264290000|2022-03-02 23:38:10|396.2|393.6|396.09|393.49|396.2|393.6|396.09|393.49|0
1646264300000|2022-03-02 23:38:20|396.42|393.82|396.42|393.82|396.42|393.82|396.42|393.82|0
1646264310000|2022-03-02 23:38:30|396.2|393.6|396.42|393.82|396.42|393.82|396.2|393.6|0
1646264320000|2022-03-02 23:38:40|396.31|393.71|396.2|393.6|396.31|393.71|396.2|393.6|0
1646264330000|2022-03-02 23:38:50|396.31|393.71|396.42|393.82|396.42|393.82|396.31|393.71|0
1646264340000|2022-03-02 23:39:00|396.2|393.6|396.42|393.82|396.42|393.82|396.2|393.6|0
1646264350000|2022-03-02 23:39:10|396.31|393.71|396.64|394.04|396.64|394.04|396.31|393.71|0
1646264390000|2022-03-02 23:39:50|396.09|393.49|396.09|393.49|396.09|393.49|396.09|393.49|0
1646264400000|2022-03-02 23:40:00|395.98|393.38|395.98|393.38|395.98|393.38|395.98|393.38|0
1646264420000|2022-03-02 23:40:20|395.76|393.16|395.98|393.38|395.98|393.38|395.76|393.16|0
1646264440000|2022-03-02 23:40:40|395.76|393.16|395.76|393.16|395.76|393.16|395.76|393.16|0
1646264450000|2022-03-02 23:40:50|395.87|393.27|395.87|393.27|395.87|393.27|395.87|393.27|0
1646264460000|2022-03-02 23:41:00|395.98|393.38|396.2|393.6|396.2|393.6|395.98|393.38|0
1646264470000|2022-03-02 23:41:10|396.08|393.48|395.98|393.38|396.08|393.48|395.98|393.38|0
1646264480000|2022-03-02 23:41:20|395.86|393.26|395.86|393.26|395.86|393.26|395.86|393.26|0
1646264490000|2022-03-02 23:41:30|395.76|393.16|395.76|393.16|395.76|393.16|395.76|393.16|0
1646264500000|2022-03-02 23:41:40|395.32|392.72|395.32|392.72|395.32|392.72|395.1|392.5|0
1646264510000|2022-03-02 23:41:50|395.64|393.04|395.64|393.04|395.76|393.16|395.64|393.04|0
1646264520000|2022-03-02 23:42:00|395.76|393.16|395.64|393.04|395.76|393.16|395.64|393.04|0
1646264530000|2022-03-02 23:42:10|395.54|392.94|395.32|392.72|395.54|392.94|395.32|392.72|0
1646264540000|2022-03-02 23:42:20|395.42|392.82|395.42|392.82|395.42|392.82|395.42|392.82|0
1646264550000|2022-03-02 23:42:30|395.32|392.72|395.42|392.82|395.42|392.82|395.32|392.72|0
1646264560000|2022-03-02 23:42:40|395.32|392.72|395.1|392.5|395.32|392.72|395.1|392.5|0
1646264570000|2022-03-02 23:42:50|395.2|392.6|395.2|392.6|395.2|392.6|395.2|392.6|0
1646264580000|2022-03-02 23:43:00|395.32|392.72|395.1|392.5|395.32|392.72|395.1|392.5|0
1646264590000|2022-03-02 23:43:10|395.2|392.6|395.1|392.5|395.32|392.72|395.1|392.5|0
1646264600000|2022-03-02 23:43:20|395.2|392.6|395.54|392.94|395.54|392.94|395.2|392.6|0
1646264610000|2022-03-02 23:43:30|395.42|392.82|395.2|392.6|395.42|392.82|395.2|392.6|0
1646264620000|2022-03-02 23:43:40|395.1|392.5|395.2|392.6|395.32|392.72|395.1|392.5|0
1646264630000|2022-03-02 23:43:50|395.32|392.72|394.88|392.28|395.32|392.72|394.88|392.28|0
1646264640000|2022-03-02 23:44:00|394.66|392.06|394.98|392.38|394.98|392.38|394.66|392.06|0
1646264650000|2022-03-02 23:44:10|395.1|392.5|394.98|392.38|395.1|392.5|394.88|392.28|0
1646264660000|2022-03-02 23:44:20|394.66|392.06|394.66|392.06|394.66|392.06|394.66|392.06|0
1646264670000|2022-03-02 23:44:30|394.88|392.28|394.66|392.06|394.88|392.28|394.66|392.06|0
1646264680000|2022-03-02 23:44:40|394.88|392.28|394.66|392.06|394.88|392.28|394.66|392.06|0
1646264690000|2022-03-02 23:44:50|394.76|392.16|394.66|392.06|394.88|392.28|394.66|392.06|0
1646264700000|2022-03-02 23:45:00|394.88|392.28|395.32|392.72|395.32|392.72|394.88|392.28|0
1646264710000|2022-03-02 23:45:10|395.1|392.5|395.31|392.71|395.31|392.71|395.1|392.5|0
1646264720000|2022-03-02 23:45:20|395.53|392.93|395.53|392.93|395.53|392.93|395.53|392.93|0
1646264730000|2022-03-02 23:45:30|395.42|392.82|395.42|392.82|395.42|392.82|395.42|392.82|0
1646264740000|2022-03-02 23:45:40|395.09|392.49|395.09|392.49|395.09|392.49|395.09|392.49|0
1646264750000|2022-03-02 23:45:50|395.31|392.71|395.53|392.93|395.53|392.93|395.31|392.71|0
1646264760000|2022-03-02 23:46:00|395.31|392.71|395.53|392.93|395.53|392.93|395.31|392.71|0
1646264770000|2022-03-02 23:46:10|395.2|392.6|394.98|392.38|395.31|392.71|394.98|392.38|0
1646264780000|2022-03-02 23:46:20|395.09|392.49|395.53|392.93|395.53|392.93|395.09|392.49|0
1646264790000|2022-03-02 23:46:30|395.75|393.15|395.75|393.15|395.75|393.15|395.75|393.15|0
1646264800000|2022-03-02 23:46:40|395.86|393.26|395.86|393.26|395.86|393.26|395.75|393.15|0
1646264810000|2022-03-02 23:46:50|395.75|393.15|395.97|393.37|395.97|393.37|395.75|393.15|0
1646264820000|2022-03-02 23:47:00|396.19|393.59|396.41|393.81|396.41|393.81|396.19|393.59|0
1646264830000|2022-03-02 23:47:10|396.63|394.03|396.63|394.03|396.63|394.03|396.63|394.03|0
1646264840000|2022-03-02 23:47:20|396.85|394.25|396.95|394.35|396.95|394.35|396.85|394.25|0
1646264850000|2022-03-02 23:47:30|396.85|394.25|397.07|394.47|397.07|394.47|396.85|394.25|0
1646264860000|2022-03-02 23:47:40|397.17|394.57|397.07|394.47|397.29|394.69|397.07|394.47|0
1646264870000|2022-03-02 23:47:50|396.95|394.35|397.07|394.47|397.07|394.47|396.95|394.35|0
1646264890000|2022-03-02 23:48:10|397.28|394.68|397.07|394.47|397.28|394.68|397.07|394.47|0
1646264900000|2022-03-02 23:48:20|397.06|394.46|396.85|394.25|397.06|394.46|396.85|394.25|0
1646264910000|2022-03-02 23:48:30|396.95|394.35|396.63|394.03|396.95|394.35|396.63|394.03|0
1646264930000|2022-03-02 23:48:50|396.84|394.24|397.06|394.46|397.06|394.46|396.84|394.24|0
1646264940000|2022-03-02 23:49:00|397.28|394.68|397.17|394.57|397.28|394.68|397.17|394.57|0
1646264950000|2022-03-02 23:49:10|397.06|394.46|397.06|394.46|397.06|394.46|397.06|394.46|0
1646264990000|2022-03-02 23:49:50|396.95|394.35|396.95|394.35|396.95|394.35|396.95|394.35|0
1646265000000|2022-03-02 23:50:00|397.06|394.46|397.06|394.46|397.06|394.46|396.95|394.35|0
1646265010000|2022-03-02 23:50:10|397.17|394.57|397.06|394.46|397.17|394.57|397.06|394.46|0
1646265020000|2022-03-02 23:50:20|397.17|394.57|397.17|394.57|397.17|394.57|397.17|394.57|0
1646265030000|2022-03-02 23:50:30|397.06|394.46|397.28|394.68|397.28|394.68|397.06|394.46|0
1646265040000|2022-03-02 23:50:40|397.39|394.79|397.72|395.12|397.72|395.12|397.39|394.79|0
1646265050000|2022-03-02 23:50:50|397.83|395.23|397.72|395.12|397.83|395.23|397.72|395.12|0
1646265060000|2022-03-02 23:51:00|397.83|395.23|397.72|395.12|397.94|395.34|397.72|395.12|0
1646265070000|2022-03-02 23:51:10|397.94|395.34|397.94|395.34|397.94|395.34|397.94|395.34|0
1646265080000|2022-03-02 23:51:20|398.04|395.44|398.16|395.56|398.16|395.56|398.04|395.44|0
1646265090000|2022-03-02 23:51:30|398.26|395.66|398.16|395.56|398.26|395.66|398.16|395.56|0
1646265100000|2022-03-02 23:51:40|398.26|395.66|398.26|395.66|398.26|395.66|398.26|395.66|0
1646265110000|2022-03-02 23:51:50|398.38|395.78|398.26|395.66|398.38|395.78|398.26|395.66|0
1646265120000|2022-03-02 23:52:00|398.16|395.56|398.26|395.66|398.38|395.78|398.16|395.56|0
1646265130000|2022-03-02 23:52:10|398.38|395.78|398.38|395.78|398.38|395.78|398.38|395.78|0
1646265150000|2022-03-02 23:52:30|398.26|395.66|398.26|395.66|398.26|395.66|398.26|395.66|0
1646265160000|2022-03-02 23:52:40|398.16|395.56|397.94|395.34|398.16|395.56|397.94|395.34|0
1646265170000|2022-03-02 23:52:50|398.04|395.44|398.04|395.44|398.04|395.44|398.04|395.44|0
1646265180000|2022-03-02 23:53:00|398.16|395.56|398.04|395.44|398.16|395.56|397.94|395.34|0
1646265190000|2022-03-02 23:53:10|397.72|395.12|397.38|394.78|397.72|395.12|397.38|394.78|0
1646265200000|2022-03-02 23:53:20|397.5|394.9|397.5|394.9|397.5|394.9|397.5|394.9|0
1646265210000|2022-03-02 23:53:30|397.28|394.68|397.5|394.9|397.5|394.9|397.28|394.68|0
1646265250000|2022-03-02 23:54:10|397.49|394.89|397.49|394.89|397.49|394.89|397.49|394.89|0
1646265260000|2022-03-02 23:54:20|397.93|395.33|397.71|395.11|397.93|395.33|397.71|395.11|0
1646265270000|2022-03-02 23:54:30|397.82|395.22|397.82|395.22|397.82|395.22|397.82|395.22|0
1646265280000|2022-03-02 23:54:40|397.93|395.33|397.93|395.33|397.93|395.33|397.93|395.33|0
1646265290000|2022-03-02 23:54:50|398.04|395.44|398.15|395.55|398.15|395.55|398.04|395.44|0
1646265310000|2022-03-02 23:55:10|398.37|395.77|398.37|395.77|398.37|395.77|398.37|395.77|0
1646265320000|2022-03-02 23:55:20|398.48|395.88|398.48|395.88|398.48|395.88|398.48|395.88|0
1646265330000|2022-03-02 23:55:30|398.37|395.77|398.37|395.77|398.37|395.77|398.26|395.66|0
1646265340000|2022-03-02 23:55:40|398.26|395.66|398.04|395.44|398.26|395.66|397.93|395.33|0
1646265350000|2022-03-02 23:55:50|398.15|395.55|398.15|395.55|398.15|395.55|398.15|395.55|0
1646265360000|2022-03-02 23:56:00|397.93|395.33|397.93|395.33|397.93|395.33|397.93|395.33|0
1646265390000|2022-03-02 23:56:30|397.71|395.11|397.93|395.33|397.93|395.33|397.71|395.11|0
1646265410000|2022-03-02 23:56:50|398.04|395.44|398.04|395.44|398.04|395.44|398.04|395.44|0
1646265420000|2022-03-02 23:57:00|398.15|395.55|398.37|395.77|398.37|395.77|398.15|395.55|0
1646265430000|2022-03-02 23:57:10|398.15|395.55|398.25|395.65|398.25|395.65|398.15|395.55|0
1646265440000|2022-03-02 23:57:20|398.37|395.77|398.25|395.65|398.37|395.77|398.25|395.65|0
1646265450000|2022-03-02 23:57:30|398.15|395.55|398.15|395.55|398.25|395.65|398.15|395.55|0
1646265460000|2022-03-02 23:57:40|398.25|395.65|397.93|395.33|398.25|395.65|397.93|395.33|0
1646265470000|2022-03-02 23:57:50|398.15|395.55|398.15|395.55|398.15|395.55|398.15|395.55|0
1646265480000|2022-03-02 23:58:00|397.93|395.33|397.71|395.11|397.93|395.33|397.71|395.11|0
1646265490000|2022-03-02 23:58:10|397.59|394.99|397.81|395.21|397.81|395.21|397.59|394.99|0
1646265500000|2022-03-02 23:58:20|397.93|395.33|397.93|395.33|397.93|395.33|397.71|395.11|0
1646265520000|2022-03-02 23:58:40|398.15|395.55|398.37|395.77|398.37|395.77|398.15|395.55|0
1646265530000|2022-03-02 23:58:50|398.15|395.55|398.15|395.55|398.15|395.55|398.15|395.55|0
1646265550000|2022-03-02 23:59:10|398.25|395.65|398.15|395.55|398.25|395.65|398.15|395.55|0
1646265570000|2022-03-02 23:59:30|397.71|395.11|397.71|395.11|397.71|395.11|397.71|395.11|0
1646265580000|2022-03-02 23:59:40|397.93|395.33|397.93|395.33|397.93|395.33|397.93|395.33|0
1646265590000|2022-03-02 23:59:50|398.03|395.43|397.81|395.21|398.15|395.55|397.81|395.21|0
1646265600000|2022-03-03 00:00:00|398.47|395.87|398.14|395.54|398.47|395.87|398.14|395.54|0
1646265610000|2022-03-03 00:00:10|398.03|395.43|398.14|395.54|398.25|395.65|397.92|395.32|0
1646265620000|2022-03-03 00:00:20|397.92|395.32|397.92|395.32|398.14|395.54|397.92|395.32|0
1646265630000|2022-03-03 00:00:30|398.14|395.54|398.14|395.54|398.14|395.54|398.14|395.54|0
1646265640000|2022-03-03 00:00:40|398.47|395.87|398.36|395.76|398.47|395.87|398.25|395.65|0
1646265650000|2022-03-03 00:00:50|398.14|395.54|398.36|395.76|398.36|395.76|397.81|395.21|0
1646265660000|2022-03-03 00:01:00|398.58|395.98|398.58|395.98|398.58|395.98|398.58|395.98|0
1646265670000|2022-03-03 00:01:10|398.36|395.76|398.69|396.09|398.69|396.09|398.36|395.76|0
1646265680000|2022-03-03 00:01:20|398.58|395.98|398.8|396.2|398.8|396.2|398.58|395.98|0
1646265690000|2022-03-03 00:01:30|398.58|395.98|398.69|396.09|398.69|396.09|398.58|395.98|0
1646265700000|2022-03-03 00:01:40|398.8|396.2|399.24|396.64|399.24|396.64|398.8|396.2|0
1646265710000|2022-03-03 00:01:50|399.02|396.42|399.24|396.64|399.24|396.64|399.02|396.42|0
1646265720000|2022-03-03 00:02:00|398.8|396.2|398.8|396.2|398.8|396.2|398.8|396.2|0
1646265730000|2022-03-03 00:02:10|399.02|396.42|399.24|396.64|399.24|396.64|399.02|396.42|0
1646265740000|2022-03-03 00:02:20|399.68|397.08|399.68|397.08|399.68|397.08|399.68|397.08|0
1646265750000|2022-03-03 00:02:30|399.9|397.3|399.46|396.86|399.9|397.3|399.46|396.86|0
1646265760000|2022-03-03 00:02:40|399.35|396.75|399.02|396.42|399.35|396.75|399.02|396.42|0
1646265770000|2022-03-03 00:02:50|398.8|396.2|398.8|396.2|398.91|396.31|398.8|396.2|0
1646265780000|2022-03-03 00:03:00|398.69|396.09|398.36|395.76|398.8|396.2|398.36|395.76|0
1646265790000|2022-03-03 00:03:10|398.58|395.98|398.9|396.3|398.9|396.3|398.58|395.98|0
1646265800000|2022-03-03 00:03:20|398.58|395.98|398.46|395.86|398.68|396.08|398.46|395.86|0
1646265810000|2022-03-03 00:03:30|398.8|396.2|398.9|396.3|399.02|396.42|398.8|396.2|0
1646265820000|2022-03-03 00:03:40|398.8|396.2|398.8|396.2|398.8|396.2|398.8|396.2|0
1646265830000|2022-03-03 00:03:50|399.02|396.42|398.9|396.3|399.02|396.42|398.9|396.3|0
1646265840000|2022-03-03 00:04:00|399.02|396.42|399.02|396.42|399.24|396.64|399.02|396.42|0
1646265850000|2022-03-03 00:04:10|398.58|395.98|398.14|395.54|398.58|395.98|398.14|395.54|0
1646265860000|2022-03-03 00:04:20|397.92|395.32|398.14|395.54|398.14|395.54|397.7|395.1|0
1646265870000|2022-03-03 00:04:30|398.36|395.76|398.36|395.76|398.36|395.76|398.24|395.64|0
1646265880000|2022-03-03 00:04:40|398.14|395.54|398.14|395.54|398.14|395.54|398.14|395.54|0
1646265890000|2022-03-03 00:04:50|398.36|395.76|398.02|395.42|398.36|395.76|397.8|395.2|0
1646265900000|2022-03-03 00:05:00|398.24|395.64|398.14|395.54|398.36|395.76|398.14|395.54|0
1646265910000|2022-03-03 00:05:10|397.92|395.32|398.58|395.98|398.58|395.98|397.92|395.32|0
1646265920000|2022-03-03 00:05:20|398.36|395.76|399.02|396.42|399.02|396.42|398.36|395.76|0
1646265930000|2022-03-03 00:05:30|398.8|396.2|398.14|395.54|398.8|396.2|398.14|395.54|0
1646265940000|2022-03-03 00:05:40|398.36|395.76|397.7|395.1|398.36|395.76|397.7|395.1|0
1646265950000|2022-03-03 00:05:50|397.48|394.88|397.48|394.88|397.58|394.98|397.36|394.76|0
1646265960000|2022-03-03 00:06:00|397.92|395.32|397.7|395.1|398.14|395.54|397.7|395.1|0
1646265970000|2022-03-03 00:06:10|397.92|395.32|398.46|395.86|398.46|395.86|397.92|395.32|0
1646265980000|2022-03-03 00:06:20|398.24|395.64|397.04|394.44|398.24|395.64|397.04|394.44|0
1646265990000|2022-03-03 00:06:30|396.82|394.22|396.82|394.22|396.82|394.22|396.82|394.22|0
1646266000000|2022-03-03 00:06:40|397.04|394.44|397.26|394.66|397.26|394.66|397.04|394.44|0
1646266010000|2022-03-03 00:06:50|397.04|394.44|397.26|394.66|397.26|394.66|397.04|394.44|0
1646266020000|2022-03-03 00:07:00|397.04|394.44|396.92|394.32|397.14|394.54|396.92|394.32|0
1646266030000|2022-03-03 00:07:10|396.82|394.22|396.92|394.32|396.92|394.32|396.82|394.22|0
1646266040000|2022-03-03 00:07:20|396.82|394.22|396.6|394|396.82|394.22|396.6|394|0
1646266050000|2022-03-03 00:07:30|396.7|394.1|396.82|394.22|396.82|394.22|396.6|394|0
1646266060000|2022-03-03 00:07:40|396.6|394|396.82|394.22|396.82|394.22|396.6|394|0
1646266070000|2022-03-03 00:07:50|396.6|394|396.7|394.1|396.7|394.1|396.6|394|0
1646266080000|2022-03-03 00:08:00|396.6|394|396.7|394.1|396.7|394.1|396.6|394|0
1646266090000|2022-03-03 00:08:10|396.81|394.21|396.81|394.21|397.03|394.43|396.81|394.21|0
1646266100000|2022-03-03 00:08:20|396.59|393.99|396.59|393.99|396.59|393.99|396.59|393.99|0
1646266110000|2022-03-03 00:08:30|396.7|394.1|396.81|394.21|396.81|394.21|396.59|393.99|0
1646266120000|2022-03-03 00:08:40|396.7|394.1|396.59|393.99|396.7|394.1|396.59|393.99|0
1646266130000|2022-03-03 00:08:50|396.7|394.1|396.59|393.99|396.7|394.1|396.59|393.99|0
1646266140000|2022-03-03 00:09:00|396.7|394.1|396.81|394.21|396.81|394.21|396.59|393.99|0
1646266150000|2022-03-03 00:09:10|396.92|394.32|397.03|394.43|397.03|394.43|396.92|394.32|0
1646266160000|2022-03-03 00:09:20|396.92|394.32|397.03|394.43|397.03|394.43|396.92|394.32|0
1646266170000|2022-03-03 00:09:30|397.25|394.65|397.91|395.31|397.91|395.31|397.25|394.65|0
1646266180000|2022-03-03 00:09:40|397.8|395.2|397.91|395.31|397.91|395.31|397.69|395.09|0
1646266190000|2022-03-03 00:09:50|397.8|395.2|397.91|395.31|397.91|395.31|397.69|395.09|0
1646266200000|2022-03-03 00:10:00|397.69|395.09|397.91|395.31|397.91|395.31|397.69|395.09|0
1646266210000|2022-03-03 00:10:10|397.69|395.09|398.13|395.53|398.13|395.53|397.69|395.09|0
1646266220000|2022-03-03 00:10:20|398.35|395.75|398.13|395.53|398.35|395.75|398.13|395.53|0
1646266230000|2022-03-03 00:10:30|398.23|395.63|398.35|395.75|398.57|395.97|398.23|395.63|0
1646266240000|2022-03-03 00:10:40|398.57|395.97|398.45|395.85|398.57|395.97|398.45|395.85|0
1646266250000|2022-03-03 00:10:50|398.57|395.97|399.23|396.63|399.23|396.63|398.57|395.97|0
1646266260000|2022-03-03 00:11:00|399.11|396.51|399.01|396.41|399.11|396.51|399.01|396.41|0
1646266270000|2022-03-03 00:11:10|399.11|396.51|398.79|396.19|399.11|396.51|398.79|396.19|0
1646266280000|2022-03-03 00:11:20|398.89|396.29|398.57|395.97|398.89|396.29|398.57|395.97|0
1646266290000|2022-03-03 00:11:30|398.79|396.19|399.01|396.41|399.01|396.41|398.79|396.19|0
1646266300000|2022-03-03 00:11:40|399.11|396.51|399.01|396.41|399.11|396.51|399.01|396.41|0
1646266310000|2022-03-03 00:11:50|399.11|396.51|398.79|396.19|399.11|396.51|398.79|396.19|0
1646266320000|2022-03-03 00:12:00|398.67|396.07|398.35|395.75|398.67|396.07|398.35|395.75|0
1646266330000|2022-03-03 00:12:10|398.45|395.85|399.11|396.51|399.11|396.51|398.45|395.85|0
1646266340000|2022-03-03 00:12:20|399.01|396.41|399.22|396.62|399.22|396.62|399.01|396.41|0
1646266350000|2022-03-03 00:12:30|399.66|397.06|399.11|396.51|399.66|397.06|399.11|396.51|0
1646266360000|2022-03-03 00:12:40|399.22|396.62|399.22|396.62|399.22|396.62|399.22|396.62|0
1646266370000|2022-03-03 00:12:50|399.33|396.73|399.44|396.84|399.44|396.84|399.33|396.73|0
1646266380000|2022-03-03 00:13:00|399.22|396.62|399|396.4|399.22|396.62|399|396.4|0
1646266390000|2022-03-03 00:13:10|399.11|396.51|399|396.4|399.11|396.51|399|396.4|0
1646266400000|2022-03-03 00:13:20|399.11|396.51|399.11|396.51|399.11|396.51|399.11|396.51|0
1646266410000|2022-03-03 00:13:30|399|396.4|398.89|396.29|399|396.4|398.89|396.29|0
1646266420000|2022-03-03 00:13:40|398.78|396.18|399|396.4|399|396.4|398.78|396.18|0
1646266430000|2022-03-03 00:13:50|398.89|396.29|398.56|395.96|398.89|396.29|398.56|395.96|0
1646266440000|2022-03-03 00:14:00|398.78|396.18|398.78|396.18|398.78|396.18|398.78|396.18|0
1646266450000|2022-03-03 00:14:10|399.22|396.62|399.33|396.73|399.33|396.73|399.22|396.62|0
1646266460000|2022-03-03 00:14:20|399|396.4|398.89|396.29|399|396.4|398.78|396.18|0
1646266470000|2022-03-03 00:14:30|398.78|396.18|398.56|395.96|398.78|396.18|398.56|395.96|0
1646266490000|2022-03-03 00:14:50|398.78|396.18|398.78|396.18|398.78|396.18|398.78|396.18|0
1646266500000|2022-03-03 00:15:00|398.45|395.85|398.56|395.96|398.56|395.96|398.34|395.74|0
1646266510000|2022-03-03 00:15:10|398.78|396.18|398.34|395.74|398.78|396.18|398.34|395.74|0
1646266520000|2022-03-03 00:15:20|398.56|395.96|398.78|396.18|399|396.4|398.56|395.96|0
1646266530000|2022-03-03 00:15:30|398.56|395.96|398.34|395.74|398.56|395.96|398.34|395.74|0
1646266540000|2022-03-03 00:15:40|398.56|395.96|398.34|395.74|398.56|395.96|398.34|395.74|0
1646266550000|2022-03-03 00:15:50|398.12|395.52|398.34|395.74|398.34|395.74|398.12|395.52|0
1646266560000|2022-03-03 00:16:00|398.12|395.52|397.9|395.3|398.12|395.52|397.68|395.08|0
1646266570000|2022-03-03 00:16:10|397.68|395.08|397.02|394.42|397.68|395.08|397.02|394.42|0
1646266580000|2022-03-03 00:16:20|396.8|394.2|396.36|393.76|396.8|394.2|396.36|393.76|0
1646266590000|2022-03-03 00:16:30|396.58|393.98|396.8|394.2|396.8|394.2|396.58|393.98|0
1646266600000|2022-03-03 00:16:40|396.91|394.31|396.8|394.2|396.91|394.31|396.8|394.2|0
1646266610000|2022-03-03 00:16:50|396.91|394.31|397.13|394.53|397.13|394.53|396.91|394.31|0
1646266620000|2022-03-03 00:17:00|397.24|394.64|397.46|394.86|397.46|394.86|397.02|394.42|0
1646266630000|2022-03-03 00:17:10|396.91|394.31|397.13|394.53|397.13|394.53|396.91|394.31|0
1646266640000|2022-03-03 00:17:20|397.34|394.74|397.46|394.86|397.46|394.86|397.34|394.74|0
1646266650000|2022-03-03 00:17:30|397.34|394.74|397.24|394.64|397.34|394.74|397.24|394.64|0
1646266660000|2022-03-03 00:17:40|397.46|394.86|397.46|394.86|397.46|394.86|397.34|394.74|0
1646266680000|2022-03-03 00:18:00|397.68|395.08|397.78|395.18|397.78|395.18|397.68|395.08|0
1646266690000|2022-03-03 00:18:10|397.9|395.3|397.46|394.86|397.9|395.3|397.46|394.86|0
1646266700000|2022-03-03 00:18:20|397.56|394.96|397.68|395.08|397.68|395.08|397.56|394.96|0
1646266710000|2022-03-03 00:18:30|397.56|394.96|397.24|394.64|397.56|394.96|397.24|394.64|0
1646266720000|2022-03-03 00:18:40|397.34|394.74|397.46|394.86|397.56|394.96|397.34|394.74|0
1646266730000|2022-03-03 00:18:50|397.68|395.08|397.46|394.86|397.68|395.08|397.46|394.86|0
1646266740000|2022-03-03 00:19:00|397.68|395.08|397.9|395.3|397.9|395.3|397.56|394.96|0
1646266750000|2022-03-03 00:19:10|397.68|395.08|397.68|395.08|397.78|395.18|397.46|394.86|0
1646266760000|2022-03-03 00:19:20|397.78|395.18|397.9|395.3|397.9|395.3|397.78|395.18|0
1646266770000|2022-03-03 00:19:30|398|395.4|398.33|395.73|398.33|395.73|398|395.4|0
1646266780000|2022-03-03 00:19:40|398|395.4|396.8|394.2|398|395.4|396.8|394.2|0
1646266790000|2022-03-03 00:19:50|397.02|394.42|397.12|394.52|397.24|394.64|397.02|394.42|0
1646266800000|2022-03-03 00:20:00|397.45|394.85|397.56|394.96|397.67|395.07|397.45|394.85|0
1646266810000|2022-03-03 00:20:10|397.67|395.07|398.33|395.73|398.33|395.73|397.67|395.07|0
1646266820000|2022-03-03 00:20:20|398.55|395.95|398|395.4|398.55|395.95|398|395.4|0
1646266830000|2022-03-03 00:20:30|397.89|395.29|397.89|395.29|397.89|395.29|397.78|395.18|0
1646266840000|2022-03-03 00:20:40|398.11|395.51|397.56|394.96|398.11|395.51|397.56|394.96|0
1646266850000|2022-03-03 00:20:50|397.67|395.07|398.11|395.51|398.11|395.51|397.67|395.07|0
1646266860000|2022-03-03 00:21:00|398.33|395.73|398.11|395.51|398.33|395.73|398.11|395.51|0
1646266870000|2022-03-03 00:21:10|398.33|395.73|398.33|395.73|398.33|395.73|398.33|395.73|0
1646266890000|2022-03-03 00:21:30|398.11|395.51|397.89|395.29|398.11|395.51|397.89|395.29|0
1646266900000|2022-03-03 00:21:40|398.11|395.51|398.11|395.51|398.11|395.51|398.11|395.51|0
1646266920000|2022-03-03 00:22:00|398.33|395.73|398.33|395.73|398.33|395.73|398.33|395.73|0
1646266930000|2022-03-03 00:22:10|398.11|395.51|398.11|395.51|398.11|395.51|398.11|395.51|0
1646266940000|2022-03-03 00:22:20|398.22|395.62|398.22|395.62|398.22|395.62|398.22|395.62|0
1646266950000|2022-03-03 00:22:30|398.11|395.51|398.33|395.73|398.33|395.73|398.11|395.51|0
1646266960000|2022-03-03 00:22:40|398.22|395.62|398.77|396.17|398.77|396.17|398.22|395.62|0
1646266970000|2022-03-03 00:22:50|398.55|395.95|398.77|396.17|398.77|396.17|398.55|395.95|0
1646266990000|2022-03-03 00:23:10|398.99|396.39|398.99|396.39|398.99|396.39|398.99|396.39|0
1646267000000|2022-03-03 00:23:20|398.77|396.17|398.55|395.95|398.77|396.17|398.55|395.95|0
1646267010000|2022-03-03 00:23:30|398.65|396.05|398.65|396.05|398.65|396.05|398.65|396.05|0
1646267020000|2022-03-03 00:23:40|398.55|395.95|397.77|395.17|398.55|395.95|397.77|395.17|0
1646267030000|2022-03-03 00:23:50|397.67|395.07|397.67|395.07|397.77|395.17|397.67|395.07|0
1646267040000|2022-03-03 00:24:00|397.89|395.29|398.33|395.73|398.33|395.73|397.89|395.29|0
1646267050000|2022-03-03 00:24:10|398.77|396.17|398.99|396.39|398.99|396.39|398.65|396.05|0
1646267060000|2022-03-03 00:24:20|398.33|395.73|398.33|395.73|398.33|395.73|398.33|395.73|0
1646267070000|2022-03-03 00:24:30|398.11|395.51|397.89|395.29|398.11|395.51|397.89|395.29|0
1646267080000|2022-03-03 00:24:40|397.99|395.39|398.11|395.51|398.11|395.51|397.99|395.39|0
1646267090000|2022-03-03 00:24:50|397.99|395.39|398.11|395.51|398.11|395.51|397.99|395.39|0
1646267100000|2022-03-03 00:25:00|397.89|395.29|397.89|395.29|397.89|395.29|397.77|395.17|0
1646267110000|2022-03-03 00:25:10|397.99|395.39|397.89|395.29|398.21|395.61|397.89|395.29|0
1646267120000|2022-03-03 00:25:20|397.77|395.17|397.77|395.17|397.77|395.17|397.77|395.17|0
1646267130000|2022-03-03 00:25:30|397.67|395.07|397.89|395.29|397.99|395.39|397.67|395.07|0
1646267140000|2022-03-03 00:25:40|397.77|395.17|397.89|395.29|397.89|395.29|397.77|395.17|0
1646267150000|2022-03-03 00:25:50|397.88|395.28|397.88|395.28|397.88|395.28|397.88|395.28|0
1646267160000|2022-03-03 00:26:00|397.67|395.07|397.01|394.41|397.67|395.07|397.01|394.41|0
1646267170000|2022-03-03 00:26:10|396.89|394.29|397.01|394.41|397.01|394.41|396.89|394.29|0
1646267180000|2022-03-03 00:26:20|396.89|394.29|397.01|394.41|397.01|394.41|396.89|394.29|0
1646267190000|2022-03-03 00:26:30|397.11|394.51|397.55|394.95|397.55|394.95|397.01|394.41|0
1646267200000|2022-03-03 00:26:40|397.88|395.28|397.66|395.06|397.88|395.28|397.66|395.06|0
1646267220000|2022-03-03 00:27:00|397.55|394.95|397.77|395.17|397.77|395.17|397.55|394.95|0
1646267230000|2022-03-03 00:27:10|397.66|395.06|397.22|394.62|397.66|395.06|397.22|394.62|0
1646267240000|2022-03-03 00:27:20|397.11|394.51|396.78|394.18|397.11|394.51|396.78|394.18|0
1646267250000|2022-03-03 00:27:30|397.22|394.62|397.22|394.62|397.44|394.84|397.22|394.62|0
1646267260000|2022-03-03 00:27:40|397.44|394.84|397.44|394.84|397.44|394.84|397.44|394.84|0
1646267270000|2022-03-03 00:27:50|397.66|395.06|397.66|395.06|397.66|395.06|397.66|395.06|0
1646267280000|2022-03-03 00:28:00|397.44|394.84|397.44|394.84|397.44|394.84|397.33|394.73|0
1646267290000|2022-03-03 00:28:10|397.33|394.73|397.44|394.84|397.44|394.84|397.33|394.73|0
1646267300000|2022-03-03 00:28:20|397.55|394.95|397.88|395.28|397.88|395.28|397.55|394.95|0
1646267310000|2022-03-03 00:28:30|397.99|395.39|397.88|395.28|397.99|395.39|397.88|395.28|0
1646267320000|2022-03-03 00:28:40|397.66|395.06|397.44|394.84|397.66|395.06|397.44|394.84|0
1646267330000|2022-03-03 00:28:50|397.66|395.06|397.66|395.06|397.66|395.06|397.66|395.06|0
1646267340000|2022-03-03 00:29:00|397.44|394.84|397.66|395.06|397.66|395.06|397.44|394.84|0
1646267350000|2022-03-03 00:29:10|397.55|394.95|397.66|395.06|397.66|395.06|397.55|394.95|0
1646267360000|2022-03-03 00:29:20|397.55|394.95|397.33|394.73|397.55|394.95|397.33|394.73|0
1646267370000|2022-03-03 00:29:30|397.22|394.62|397.55|394.95|397.55|394.95|397.22|394.62|0
1646267380000|2022-03-03 00:29:40|397.44|394.84|397.66|395.06|397.66|395.06|397.44|394.84|0
1646267400000|2022-03-03 00:30:00|397.88|395.28|398.32|395.72|398.32|395.72|397.88|395.28|0
1646267410000|2022-03-03 00:30:10|398.2|395.6|398.1|395.5|398.32|395.72|398.1|395.5|0
1646267420000|2022-03-03 00:30:20|397.98|395.38|397.98|395.38|397.98|395.38|397.98|395.38|0
1646267430000|2022-03-03 00:30:30|398.1|395.5|398.1|395.5|398.1|395.5|398.1|395.5|0
1646267440000|2022-03-03 00:30:40|397.88|395.28|397.54|394.94|397.88|395.28|397.54|394.94|0
1646267450000|2022-03-03 00:30:50|397.32|394.72|397|394.4|397.44|394.84|397|394.4|0
1646267460000|2022-03-03 00:31:00|397.22|394.62|397.44|394.84|397.44|394.84|397.22|394.62|0
1646267470000|2022-03-03 00:31:10|397.54|394.94|397.66|395.06|397.66|395.06|397.54|394.94|0
1646267480000|2022-03-03 00:31:20|397.88|395.28|397.66|395.06|397.88|395.28|397.66|395.06|0
1646267490000|2022-03-03 00:31:30|397.54|394.94|397.66|395.06|397.66|395.06|397.54|394.94|0
1646267500000|2022-03-03 00:31:40|397.54|394.94|397.44|394.84|397.66|395.06|397.44|394.84|0
1646267510000|2022-03-03 00:31:50|397.54|394.94|397.66|395.06|397.66|395.06|397.54|394.94|0
1646267520000|2022-03-03 00:32:00|397.44|394.84|397.88|395.28|397.88|395.28|397.44|394.84|0
1646267530000|2022-03-03 00:32:10|397.66|395.06|397.54|394.94|397.66|395.06|397.54|394.94|0
1646267540000|2022-03-03 00:32:20|397.22|394.62|397.87|395.27|397.87|395.27|397.22|394.62|0
1646267550000|2022-03-03 00:32:30|397.76|395.16|397.65|395.05|397.76|395.16|397.44|394.84|0
1646267570000|2022-03-03 00:32:50|397.54|394.94|397.87|395.27|397.87|395.27|397.54|394.94|0
1646267580000|2022-03-03 00:33:00|397.98|395.38|398.31|395.71|398.31|395.71|397.98|395.38|0
1646267590000|2022-03-03 00:33:10|398.2|395.6|398.09|395.49|398.2|395.6|398.09|395.49|0
1646267610000|2022-03-03 00:33:30|397.87|395.27|398.09|395.49|398.09|395.49|397.76|395.16|0
1646267620000|2022-03-03 00:33:40|398.2|395.6|398.2|395.6|398.2|395.6|398.2|395.6|0
1646267630000|2022-03-03 00:33:50|398.09|395.49|397.87|395.27|398.09|395.49|397.76|395.16|0
1646267640000|2022-03-03 00:34:00|397.98|395.38|397.87|395.27|397.98|395.38|397.87|395.27|0
1646267650000|2022-03-03 00:34:10|397.65|395.05|397.65|395.05|397.76|395.16|397.65|395.05|0
1646267660000|2022-03-03 00:34:20|397.87|395.27|398.09|395.49|398.09|395.49|397.87|395.27|0
1646267670000|2022-03-03 00:34:30|397.98|395.38|397.65|395.05|397.98|395.38|397.65|395.05|0
1646267680000|2022-03-03 00:34:40|397.87|395.27|397.76|395.16|397.87|395.27|397.65|395.05|0
1646267690000|2022-03-03 00:34:50|397.65|395.05|397.65|395.05|397.65|395.05|397.65|395.05|0
1646267700000|2022-03-03 00:35:00|397.87|395.27|397.65|395.05|397.87|395.27|397.65|395.05|0
1646267710000|2022-03-03 00:35:10|397.76|395.16|397.65|395.05|397.87|395.27|397.65|395.05|0
1646267720000|2022-03-03 00:35:20|397.54|394.94|397.65|395.05|397.65|395.05|397.54|394.94|0
1646267730000|2022-03-03 00:35:30|397.76|395.16|397.76|395.16|397.76|395.16|397.76|395.16|0
1646267740000|2022-03-03 00:35:40|397.65|395.05|397.65|395.05|397.76|395.16|397.65|395.05|0
1646267760000|2022-03-03 00:36:00|397.75|395.15|397.65|395.05|397.75|395.15|397.65|395.05|0
1646267770000|2022-03-03 00:36:10|397.75|395.15|397.75|395.15|397.87|395.27|397.65|395.05|0
1646267780000|2022-03-03 00:36:20|397.87|395.27|397.87|395.27|397.87|395.27|397.87|395.27|0
1646267790000|2022-03-03 00:36:30|397.65|395.05|397.75|395.15|397.75|395.15|397.65|395.05|0
1646267800000|2022-03-03 00:36:40|397.65|395.05|397.65|395.05|397.65|395.05|397.65|395.05|0
1646267810000|2022-03-03 00:36:50|397.87|395.27|397.97|395.37|397.97|395.37|397.75|395.15|0
1646267820000|2022-03-03 00:37:00|398.09|395.49|398.09|395.49|398.19|395.59|398.09|395.49|0
1646267830000|2022-03-03 00:37:10|398.19|395.59|398.19|395.59|398.19|395.59|398.19|395.59|0
1646267840000|2022-03-03 00:37:20|398.09|395.49|398.09|395.49|398.19|395.59|398.09|395.49|0
1646267850000|2022-03-03 00:37:30|397.97|395.37|398.09|395.49|398.09|395.49|397.97|395.37|0
1646267860000|2022-03-03 00:37:40|398.31|395.71|397.97|395.37|398.31|395.71|397.97|395.37|0
1646267870000|2022-03-03 00:37:50|398.09|395.49|398.31|395.71|398.31|395.71|398.09|395.49|0
1646267880000|2022-03-03 00:38:00|398.19|395.59|398.19|395.59|398.19|395.59|398.09|395.49|0
1646267890000|2022-03-03 00:38:10|398.31|395.71|398.53|395.93|398.75|396.15|398.31|395.71|0
1646267900000|2022-03-03 00:38:20|398.63|396.03|398.52|395.92|398.74|396.14|398.52|395.92|0
1646267910000|2022-03-03 00:38:30|398.63|396.03|398.52|395.92|398.63|396.03|398.52|395.92|0
1646267920000|2022-03-03 00:38:40|398.63|396.03|398.52|395.92|398.74|396.14|398.52|395.92|0
1646267930000|2022-03-03 00:38:50|398.3|395.7|398.3|395.7|398.3|395.7|398.3|395.7|0
1646267940000|2022-03-03 00:39:00|398.41|395.81|398.63|396.03|398.63|396.03|398.41|395.81|0
1646267950000|2022-03-03 00:39:10|398.52|395.92|398.08|395.48|398.52|395.92|398.08|395.48|0
1646267960000|2022-03-03 00:39:20|397.97|395.37|397.86|395.26|398.08|395.48|397.86|395.26|0
1646267970000|2022-03-03 00:39:30|397.64|395.04|397.86|395.26|397.86|395.26|397.64|395.04|0
1646267990000|2022-03-03 00:39:50|397.75|395.15|397.86|395.26|397.86|395.26|397.75|395.15|0
1646268010000|2022-03-03 00:40:10|397.75|395.15|397.75|395.15|397.75|395.15|397.75|395.15|0
1646268020000|2022-03-03 00:40:20|397.86|395.26|397.64|395.04|397.86|395.26|397.64|395.04|0
1646268030000|2022-03-03 00:40:30|397.53|394.93|397.53|394.93|397.53|394.93|397.53|394.93|0
1646268040000|2022-03-03 00:40:40|397.64|395.04|397.42|394.82|397.64|395.04|397.42|394.82|0
1646268050000|2022-03-03 00:40:50|397.64|395.04|397.64|395.04|397.75|395.15|397.64|395.04|0
1646268060000|2022-03-03 00:41:00|397.75|395.15|397.64|395.04|397.86|395.26|397.64|395.04|0
1646268070000|2022-03-03 00:41:10|397.86|395.26|397.86|395.26|397.86|395.26|397.86|395.26|0
1646268080000|2022-03-03 00:41:20|397.64|395.04|397.64|395.04|397.64|395.04|397.64|395.04|0
1646268090000|2022-03-03 00:41:30|397.75|395.15|397.64|395.04|397.75|395.15|397.64|395.04|0
1646268100000|2022-03-03 00:41:40|397.53|394.93|397.64|395.04|397.64|395.04|397.53|394.93|0
1646268110000|2022-03-03 00:41:50|397.42|394.82|397.42|394.82|397.53|394.93|397.42|394.82|0
1646268120000|2022-03-03 00:42:00|397.64|395.04|397.42|394.82|397.64|395.04|397.42|394.82|0
1646268130000|2022-03-03 00:42:10|397.2|394.6|396.98|394.38|397.2|394.6|396.98|394.38|0
1646268160000|2022-03-03 00:42:40|396.76|394.16|396.76|394.16|396.76|394.16|396.76|394.16|0
1646268180000|2022-03-03 00:43:00|396.98|394.38|397.2|394.6|397.2|394.6|396.98|394.38|0
1646268190000|2022-03-03 00:43:10|396.98|394.38|397.08|394.48|397.08|394.48|396.98|394.38|0
1646268200000|2022-03-03 00:43:20|396.98|394.38|396.98|394.38|396.98|394.38|396.98|394.38|0
1646268240000|2022-03-03 00:44:00|397.08|394.48|396.98|394.38|397.08|394.48|396.98|394.38|0
1646268250000|2022-03-03 00:44:10|396.76|394.16|396.54|393.94|396.76|394.16|396.54|393.94|0
1646268260000|2022-03-03 00:44:20|396.76|394.16|396.98|394.38|396.98|394.38|396.76|394.16|0
1646268270000|2022-03-03 00:44:30|396.76|394.16|396.32|393.72|396.76|394.16|396.32|393.72|0
1646268280000|2022-03-03 00:44:40|396.1|393.5|396.1|393.5|396.1|393.5|396.1|393.5|0
1646268290000|2022-03-03 00:44:50|395.88|393.28|395.88|393.28|395.98|393.38|395.88|393.28|0
1646268300000|2022-03-03 00:45:00|395.66|393.06|396.1|393.5|396.1|393.5|395.66|393.06|0
1646268310000|2022-03-03 00:45:10|396.64|394.04|396.76|394.16|396.76|394.16|396.64|394.04|0
1646268330000|2022-03-03 00:45:30|396.32|393.72|396.32|393.72|396.32|393.72|396.32|393.72|0
1646268340000|2022-03-03 00:45:40|396.54|393.94|396.54|393.94|396.54|393.94|396.54|393.94|0
1646268350000|2022-03-03 00:45:50|396.76|394.16|397.19|394.59|397.19|394.59|396.76|394.16|0
1646268360000|2022-03-03 00:46:00|396.97|394.37|396.42|393.82|397.08|394.48|396.42|393.82|0
1646268370000|2022-03-03 00:46:10|396.32|393.72|396.32|393.72|396.32|393.72|396.1|393.5|0
1646268380000|2022-03-03 00:46:20|396.54|393.94|396.32|393.72|396.54|393.94|396.32|393.72|0
1646268390000|2022-03-03 00:46:30|396.53|393.93|396.53|393.93|396.53|393.93|396.53|393.93|0
1646268400000|2022-03-03 00:46:40|396.75|394.15|396.64|394.04|396.75|394.15|396.64|394.04|0
1646268410000|2022-03-03 00:46:50|396.75|394.15|396.64|394.04|396.75|394.15|396.53|393.93|0
1646268420000|2022-03-03 00:47:00|396.75|394.15|396.75|394.15|396.75|394.15|396.75|394.15|0
1646268450000|2022-03-03 00:47:30|396.64|394.04|396.64|394.04|396.64|394.04|396.64|394.04|0
1646268460000|2022-03-03 00:47:40|396.53|393.93|396.75|394.15|396.75|394.15|396.53|393.93|0
1646268470000|2022-03-03 00:47:50|396.64|394.04|396.97|394.37|396.97|394.37|396.64|394.04|0
1646268480000|2022-03-03 00:48:00|396.75|394.15|396.75|394.15|396.75|394.15|396.53|393.93|0
1646268490000|2022-03-03 00:48:10|396.97|394.37|396.86|394.26|396.97|394.37|396.86|394.26|0
1646268500000|2022-03-03 00:48:20|397.08|394.48|396.97|394.37|397.19|394.59|396.97|394.37|0
1646268510000|2022-03-03 00:48:30|396.86|394.26|396.86|394.26|396.86|394.26|396.86|394.26|0
1646268520000|2022-03-03 00:48:40|397.08|394.48|396.97|394.37|397.08|394.48|396.97|394.37|0
1646268530000|2022-03-03 00:48:50|397.08|394.48|396.75|394.15|397.08|394.48|396.75|394.15|0
1646268550000|2022-03-03 00:49:10|396.86|394.26|396.75|394.15|396.86|394.26|396.75|394.15|0
1646268560000|2022-03-03 00:49:20|396.53|393.93|396.97|394.37|396.97|394.37|396.53|393.93|0
1646268570000|2022-03-03 00:49:30|396.86|394.26|396.97|394.37|396.97|394.37|396.75|394.15|0
1646268580000|2022-03-03 00:49:40|397.19|394.59|397.41|394.81|397.41|394.81|397.19|394.59|0
1646268590000|2022-03-03 00:49:50|397.29|394.69|397.29|394.69|397.29|394.69|397.29|394.69|0
1646268600000|2022-03-03 00:50:00|397.19|394.59|397.19|394.59|397.19|394.59|397.19|394.59|0
1646268610000|2022-03-03 00:50:10|397.63|395.03|397.63|395.03|397.63|395.03|397.63|395.03|0
1646268630000|2022-03-03 00:50:30|397.51|394.91|397.95|395.35|397.95|395.35|397.51|394.91|0
1646268640000|2022-03-03 00:50:40|398.07|395.47|398.07|395.47|398.07|395.47|397.95|395.35|0
1646268660000|2022-03-03 00:51:00|397.95|395.35|397.85|395.25|397.95|395.35|397.85|395.25|0
1646268670000|2022-03-03 00:51:10|397.73|395.13|397.63|395.03|397.73|395.13|397.63|395.03|0
1646268680000|2022-03-03 00:51:20|397.85|395.25|397.85|395.25|397.85|395.25|397.85|395.25|0
1646268690000|2022-03-03 00:51:30|398.06|395.46|398.06|395.46|398.06|395.46|398.06|395.46|0
1646268710000|2022-03-03 00:51:50|397.95|395.35|398.06|395.46|398.06|395.46|397.95|395.35|0
1646268720000|2022-03-03 00:52:00|398.28|395.68|398.28|395.68|398.28|395.68|398.28|395.68|0
1646268730000|2022-03-03 00:52:10|398.5|395.9|398.5|395.9|398.5|395.9|398.5|395.9|0
1646268740000|2022-03-03 00:52:20|398.28|395.68|398.28|395.68|398.28|395.68|398.06|395.46|0
1646268750000|2022-03-03 00:52:30|398.06|395.46|397.84|395.24|398.06|395.46|397.84|395.24|0
1646268760000|2022-03-03 00:52:40|398.06|395.46|397.84|395.24|398.06|395.46|397.84|395.24|0
1646268780000|2022-03-03 00:53:00|397.62|395.02|397.84|395.24|397.84|395.24|397.62|395.02|0
1646268790000|2022-03-03 00:53:10|397.95|395.35|397.84|395.24|398.06|395.46|397.84|395.24|0
1646268800000|2022-03-03 00:53:20|397.95|395.35|398.06|395.46|398.06|395.46|397.95|395.35|0
1646268820000|2022-03-03 00:53:40|397.95|395.35|397.95|395.35|397.95|395.35|397.95|395.35|0
1646268830000|2022-03-03 00:53:50|398.06|395.46|398.06|395.46|398.06|395.46|397.95|395.35|0
1646268840000|2022-03-03 00:54:00|397.84|395.24|397.73|395.13|397.84|395.24|397.73|395.13|0
1646268850000|2022-03-03 00:54:10|397.84|395.24|397.73|395.13|397.84|395.24|397.73|395.13|0
1646268860000|2022-03-03 00:54:20|397.62|395.02|397.51|394.91|397.62|395.02|397.51|394.91|0
1646268870000|2022-03-03 00:54:30|397.4|394.8|397.4|394.8|397.4|394.8|397.4|394.8|0
1646268880000|2022-03-03 00:54:40|397.29|394.69|397.29|394.69|397.29|394.69|397.29|394.69|0
1646268890000|2022-03-03 00:54:50|397.18|394.58|398.06|395.46|398.06|395.46|397.18|394.58|0
1646268910000|2022-03-03 00:55:10|397.94|395.34|398.06|395.46|398.06|395.46|397.94|395.34|0
1646268920000|2022-03-03 00:55:20|397.94|395.34|398.28|395.68|398.28|395.68|397.94|395.34|0
1646268940000|2022-03-03 00:55:40|398.16|395.56|398.28|395.68|398.28|395.68|398.16|395.56|0
1646268950000|2022-03-03 00:55:50|398.16|395.56|398.28|395.68|398.28|395.68|398.16|395.56|0
1646268960000|2022-03-03 00:56:00|398.06|395.46|398.06|395.46|398.06|395.46|398.06|395.46|0
1646268970000|2022-03-03 00:56:10|398.16|395.56|398.28|395.68|398.28|395.68|398.16|395.56|0
1646268980000|2022-03-03 00:56:20|398.38|395.78|398.28|395.68|398.38|395.78|398.28|395.68|0
1646268990000|2022-03-03 00:56:30|398.16|395.56|398.28|395.68|398.28|395.68|398.16|395.56|0
1646269000000|2022-03-03 00:56:40|397.84|395.24|397.84|395.24|397.84|395.24|397.84|395.24|0
1646269010000|2022-03-03 00:56:50|398.06|395.46|398.06|395.46|398.06|395.46|398.06|395.46|0
1646269020000|2022-03-03 00:57:00|398.28|395.68|398.28|395.68|398.28|395.68|398.06|395.46|0
1646269040000|2022-03-03 00:57:20|398.5|395.9|398.28|395.68|398.5|395.9|398.28|395.68|0
1646269050000|2022-03-03 00:57:30|398.06|395.46|398.16|395.56|398.16|395.56|398.06|395.46|0
1646269060000|2022-03-03 00:57:40|398.06|395.46|398.27|395.67|398.27|395.67|398.06|395.46|0
1646269080000|2022-03-03 00:58:00|398.49|395.89|398.05|395.45|398.49|395.89|398.05|395.45|0
1646269100000|2022-03-03 00:58:20|398.27|395.67|398.27|395.67|398.27|395.67|398.27|395.67|0
1646269110000|2022-03-03 00:58:30|398.05|395.45|398.16|395.56|398.16|395.56|398.05|395.45|0
1646269120000|2022-03-03 00:58:40|398.49|395.89|398.49|395.89|398.49|395.89|398.49|395.89|0
1646269130000|2022-03-03 00:58:50|398.27|395.67|398.05|395.45|398.27|395.67|398.05|395.45|0
1646269140000|2022-03-03 00:59:00|398.27|395.67|397.83|395.23|398.27|395.67|397.83|395.23|0
1646269150000|2022-03-03 00:59:10|398.05|395.45|398.05|395.45|398.05|395.45|398.05|395.45|0
1646269160000|2022-03-03 00:59:20|398.27|395.67|398.27|395.67|398.27|395.67|398.27|395.67|0
1646269170000|2022-03-03 00:59:30|397.94|395.34|397.94|395.34|397.94|395.34|397.83|395.23|0
1646269180000|2022-03-03 00:59:40|398.05|395.45|398.05|395.45|398.05|395.45|397.94|395.34|0
1646269190000|2022-03-03 00:59:50|398.16|395.56|398.16|395.56|398.16|395.56|398.16|395.56|0
1646269200000|2022-03-03 01:00:00|397.83|395.23|398.16|395.56|398.16|395.56|397.83|395.23|0
1646269210000|2022-03-03 01:00:10|398.05|395.45|397.72|395.12|398.05|395.45|397.61|395.01|0
1646269220000|2022-03-03 01:00:20|397.61|395.01|397.72|395.12|397.83|395.23|397.61|395.01|0
1646269230000|2022-03-03 01:00:30|397.39|394.79|398.16|395.56|398.16|395.56|397.39|394.79|0
1646269250000|2022-03-03 01:00:50|398.27|395.67|398.49|395.89|398.49|395.89|398.27|395.67|0
1646269260000|2022-03-03 01:01:00|398.71|396.11|398.93|396.33|398.93|396.33|398.71|396.11|0
1646269270000|2022-03-03 01:01:10|398.71|396.11|398.71|396.11|398.71|396.11|398.71|396.11|0
1646269280000|2022-03-03 01:01:20|398.93|396.33|398.71|396.11|398.93|396.33|398.71|396.11|0
1646269290000|2022-03-03 01:01:30|398.49|395.89|398.71|396.11|398.71|396.11|398.37|395.77|0
1646269300000|2022-03-03 01:01:40|398.93|396.33|399.03|396.43|399.03|396.43|398.93|396.33|0
1646269310000|2022-03-03 01:01:50|399.15|396.55|399.15|396.55|399.15|396.55|399.03|396.43|0
1646269320000|2022-03-03 01:02:00|399.37|396.77|399.81|397.21|400.47|397.87|399.37|396.77|0
1646269330000|2022-03-03 01:02:10|399.91|397.31|400.25|397.65|400.25|397.65|399.91|397.31|0
1646269340000|2022-03-03 01:02:20|400.47|397.87|400.69|398.09|400.69|398.09|400.47|397.87|0
1646269350000|2022-03-03 01:02:30|400.91|398.31|400.91|398.31|400.91|398.31|400.91|398.31|0
1646269360000|2022-03-03 01:02:40|400.79|398.19|400.79|398.19|400.79|398.19|400.79|398.19|0
1646269370000|2022-03-03 01:02:50|400.91|398.31|400.91|398.31|400.91|398.31|400.57|397.97|0
1646269390000|2022-03-03 01:03:10|400.69|398.09|400.35|397.75|400.69|398.09|400.35|397.75|0
1646269400000|2022-03-03 01:03:20|400.03|397.43|399.81|397.21|400.03|397.43|399.81|397.21|0
1646269410000|2022-03-03 01:03:30|400.03|397.43|399.81|397.21|400.47|397.87|399.81|397.21|0
1646269420000|2022-03-03 01:03:40|400.03|397.43|399.37|396.77|400.03|397.43|399.37|396.77|0
1646269430000|2022-03-03 01:03:50|399.59|396.99|399.59|396.99|399.59|396.99|399.03|396.43|0
1646269440000|2022-03-03 01:04:00|399.47|396.87|399.36|396.76|399.58|396.98|399.36|396.76|0
1646269450000|2022-03-03 01:04:10|399.47|396.87|399.8|397.2|399.8|397.2|399.47|396.87|0
1646269460000|2022-03-03 01:04:20|400.02|397.42|400.24|397.64|400.24|397.64|399.91|397.31|0
1646269470000|2022-03-03 01:04:30|400.68|398.08|400.24|397.64|400.68|398.08|400.24|397.64|0
1646269480000|2022-03-03 01:04:40|400.46|397.86|400.46|397.86|400.57|397.97|400.46|397.86|0
1646269490000|2022-03-03 01:04:50|400.68|398.08|400.9|398.3|400.9|398.3|400.68|398.08|0
1646269500000|2022-03-03 01:05:00|401.12|398.52|401.34|398.74|401.34|398.74|401.12|398.52|0
1646269510000|2022-03-03 01:05:10|401.45|398.85|401.34|398.74|401.45|398.85|401.34|398.74|0
1646269520000|2022-03-03 01:05:20|401.23|398.63|401.56|398.96|401.56|398.96|401.23|398.63|0
1646269530000|2022-03-03 01:05:30|401.45|398.85|401.45|398.85|401.45|398.85|401.45|398.85|0
1646269540000|2022-03-03 01:05:40|401.12|398.52|401.23|398.63|401.23|398.63|401.12|398.52|0
1646269550000|2022-03-03 01:05:50|400.9|398.3|400.9|398.3|400.9|398.3|400.9|398.3|0
1646269560000|2022-03-03 01:06:00|401.01|398.41|400.9|398.3|401.01|398.41|400.9|398.3|0
1646269570000|2022-03-03 01:06:10|401.12|398.52|401.56|398.96|401.56|398.96|401.12|398.52|0
1646269580000|2022-03-03 01:06:20|401.34|398.74|401.34|398.74|401.34|398.74|401.34|398.74|0
1646269590000|2022-03-03 01:06:30|401.56|398.96|401.56|398.96|401.56|398.96|401.45|398.85|0
1646269600000|2022-03-03 01:06:40|401.45|398.85|401.45|398.85|401.56|398.96|401.45|398.85|0
1646269610000|2022-03-03 01:06:50|401.34|398.74|401.34|398.74|401.34|398.74|401.23|398.63|0
1646269620000|2022-03-03 01:07:00|400.9|398.3|400.68|398.08|400.9|398.3|400.68|398.08|0
1646269640000|2022-03-03 01:07:20|400.24|397.64|399.8|397.2|400.24|397.64|399.8|397.2|0
1646269650000|2022-03-03 01:07:30|400.24|397.64|400.24|397.64|400.24|397.64|400.02|397.42|0
1646269660000|2022-03-03 01:07:40|400.02|397.42|400.02|397.42|400.02|397.42|400.02|397.42|0
1646269670000|2022-03-03 01:07:50|399.8|397.2|399.68|397.08|399.8|397.2|399.68|397.08|0
1646269680000|2022-03-03 01:08:00|399.58|396.98|400.24|397.64|400.24|397.64|399.58|396.98|0
1646269690000|2022-03-03 01:08:10|400.02|397.42|400.02|397.42|400.02|397.42|399.8|397.2|0
1646269700000|2022-03-03 01:08:20|399.9|397.3|399.8|397.2|400.02|397.42|399.8|397.2|0
1646269710000|2022-03-03 01:08:30|399.58|396.98|400.24|397.64|400.24|397.64|399.58|396.98|0
1646269720000|2022-03-03 01:08:40|400.02|397.42|399.68|397.08|400.24|397.64|399.68|397.08|0
1646269730000|2022-03-03 01:08:50|399.8|397.2|399.58|396.98|399.8|397.2|399.58|396.98|0
1646269740000|2022-03-03 01:09:00|399.14|396.54|399.14|396.54|399.14|396.54|398.92|396.32|0
1646269750000|2022-03-03 01:09:10|399.24|396.64|399.36|396.76|399.36|396.76|399.24|396.64|0
1646269760000|2022-03-03 01:09:20|399.58|396.98|398.92|396.32|399.58|396.98|398.92|396.32|0
1646269770000|2022-03-03 01:09:30|398.7|396.1|398.92|396.32|398.92|396.32|398.7|396.1|0
1646269780000|2022-03-03 01:09:40|398.8|396.2|398.26|395.66|398.8|396.2|398.26|395.66|0
1646269790000|2022-03-03 01:09:50|398.04|395.44|398.04|395.44|398.04|395.44|398.04|395.44|0
1646269800000|2022-03-03 01:10:00|398.36|395.76|398.36|395.76|398.36|395.76|398.36|395.76|0
1646269810000|2022-03-03 01:10:10|398.04|395.44|397.6|395|398.04|395.44|397.48|394.88|0
1646269820000|2022-03-03 01:10:20|397.16|394.56|397.16|394.56|397.16|394.56|396.94|394.34|0
1646269830000|2022-03-03 01:10:30|396.94|394.34|396.82|394.22|396.94|394.34|396.72|394.12|0
1646269840000|2022-03-03 01:10:40|396.72|394.12|396.72|394.12|396.94|394.34|396.72|394.12|0
1646269850000|2022-03-03 01:10:50|397.38|394.78|397.6|395|397.7|395.1|397.38|394.78|0
1646269860000|2022-03-03 01:11:00|397.81|395.21|397.16|394.56|398.03|395.43|397.16|394.56|0
1646269870000|2022-03-03 01:11:10|397.26|394.66|397.37|394.77|397.37|394.77|397.26|394.66|0
1646269880000|2022-03-03 01:11:20|397.59|394.99|397.59|394.99|397.59|394.99|397.59|394.99|0
1646269890000|2022-03-03 01:11:30|397.81|395.21|397.37|394.77|397.81|395.21|397.15|394.55|0
1646269900000|2022-03-03 01:11:40|397.59|394.99|397.37|394.77|397.59|394.99|397.37|394.77|0
1646269910000|2022-03-03 01:11:50|397.48|394.88|397.59|394.99|397.81|395.21|397.48|394.88|0
1646269920000|2022-03-03 01:12:00|397.81|395.21|397.48|394.88|397.81|395.21|397.48|394.88|0
1646269930000|2022-03-03 01:12:10|397.59|394.99|397.37|394.77|397.59|394.99|397.37|394.77|0
1646269940000|2022-03-03 01:12:20|397.15|394.55|396.71|394.11|397.15|394.55|396.71|394.11|0
1646269950000|2022-03-03 01:12:30|396.93|394.33|396.93|394.33|396.93|394.33|396.93|394.33|0
1646269960000|2022-03-03 01:12:40|396.71|394.11|397.37|394.77|397.37|394.77|396.71|394.11|0
1646269970000|2022-03-03 01:12:50|397.59|394.99|397.81|395.21|397.81|395.21|397.59|394.99|0
1646269980000|2022-03-03 01:13:00|398.14|395.54|397.81|395.21|398.14|395.54|397.81|395.21|0
1646269990000|2022-03-03 01:13:10|397.59|394.99|397.59|394.99|397.59|394.99|397.37|394.77|0
1646270000000|2022-03-03 01:13:20|397.48|394.88|397.81|395.21|397.81|395.21|397.48|394.88|0
1646270010000|2022-03-03 01:13:30|397.7|395.1|397.59|394.99|397.81|395.21|397.59|394.99|0
1646270020000|2022-03-03 01:13:40|397.81|395.21|397.59|394.99|397.81|395.21|397.59|394.99|0
1646270030000|2022-03-03 01:13:50|397.81|395.21|397.81|395.21|397.81|395.21|397.81|395.21|0
1646270040000|2022-03-03 01:14:00|398.03|395.43|398.03|395.43|398.03|395.43|397.92|395.32|0
1646270050000|2022-03-03 01:14:10|397.81|395.21|397.81|395.21|397.92|395.32|397.81|395.21|0
1646270060000|2022-03-03 01:14:20|397.59|394.99|397.59|394.99|397.59|394.99|397.59|394.99|0
1646270070000|2022-03-03 01:14:30|398.03|395.43|398.13|395.53|398.13|395.53|397.91|395.31|0
1646270080000|2022-03-03 01:14:40|398.25|395.65|398.13|395.53|398.25|395.65|398.13|395.53|0
1646270090000|2022-03-03 01:14:50|398.03|395.43|397.81|395.21|398.03|395.43|397.81|395.21|0
1646270100000|2022-03-03 01:15:00|398.03|395.43|397.91|395.31|398.03|395.43|397.81|395.21|0
1646270110000|2022-03-03 01:15:10|398.03|395.43|398.47|395.87|398.47|395.87|398.03|395.43|0
1646270120000|2022-03-03 01:15:20|398.35|395.75|398.47|395.87|398.47|395.87|398.25|395.65|0
1646270130000|2022-03-03 01:15:30|399.13|396.53|399.35|396.75|399.35|396.75|399.13|396.53|0
1646270140000|2022-03-03 01:15:40|399.13|396.53|399.13|396.53|399.13|396.53|399.13|396.53|0
1646270150000|2022-03-03 01:15:50|399.35|396.75|399.35|396.75|399.35|396.75|399.13|396.53|0
1646270160000|2022-03-03 01:16:00|399.79|397.19|399.89|397.29|400.01|397.41|399.45|396.85|0
1646270170000|2022-03-03 01:16:10|400.01|397.41|399.67|397.07|400.01|397.41|399.67|397.07|0
1646270180000|2022-03-03 01:16:20|399.79|397.19|399.35|396.75|399.79|397.19|399.35|396.75|0
1646270190000|2022-03-03 01:16:30|399.45|396.85|399.57|396.97|399.57|396.97|399.35|396.75|0
1646270200000|2022-03-03 01:16:40|399.79|397.19|399.79|397.19|399.79|397.19|399.67|397.07|0
1646270210000|2022-03-03 01:16:50|400.01|397.41|399.79|397.19|400.01|397.41|399.79|397.19|0
1646270220000|2022-03-03 01:17:00|399.67|397.07|399.78|397.18|399.78|397.18|399.56|396.96|0
1646270230000|2022-03-03 01:17:10|400|397.4|400.11|397.51|400.11|397.51|399.78|397.18|0
1646270240000|2022-03-03 01:17:20|400.22|397.62|399.56|396.96|400.22|397.62|399.56|396.96|0
1646270250000|2022-03-03 01:17:30|399.67|397.07|399.78|397.18|399.89|397.29|399.67|397.07|0
1646270260000|2022-03-03 01:17:40|399.89|397.29|399.89|397.29|399.89|397.29|399.78|397.18|0
1646270270000|2022-03-03 01:17:50|399.78|397.18|399.78|397.18|399.89|397.29|399.78|397.18|0
1646270280000|2022-03-03 01:18:00|399.89|397.29|399.89|397.29|399.89|397.29|399.78|397.18|0
1646270290000|2022-03-03 01:18:10|399.78|397.18|399.56|396.96|399.78|397.18|399.56|396.96|0
1646270300000|2022-03-03 01:18:20|400|397.4|399.45|396.85|400|397.4|399.45|396.85|0
1646270310000|2022-03-03 01:18:30|399.56|396.96|399.56|396.96|399.56|396.96|399.34|396.74|0
1646270320000|2022-03-03 01:18:40|399.67|397.07|399.45|396.85|399.67|397.07|399.12|396.52|0
1646270330000|2022-03-03 01:18:50|399.12|396.52|399.12|396.52|399.12|396.52|398.9|396.3|0
1646270340000|2022-03-03 01:19:00|399.01|396.41|399.23|396.63|399.23|396.63|399.01|396.41|0
1646270350000|2022-03-03 01:19:10|399.34|396.74|399.56|396.96|399.56|396.96|399.34|396.74|0
1646270360000|2022-03-03 01:19:20|399.34|396.74|399.45|396.85|399.45|396.85|399.34|396.74|0
1646270370000|2022-03-03 01:19:30|399.56|396.96|399.56|396.96|399.56|396.96|399.34|396.74|0
1646270380000|2022-03-03 01:19:40|399.78|397.18|399.56|396.96|399.78|397.18|399.56|396.96|0
1646270390000|2022-03-03 01:19:50|399.34|396.74|399.34|396.74|399.34|396.74|399.34|396.74|0
1646270400000|2022-03-03 01:20:00|399.12|396.52|399.56|396.96|399.56|396.96|399.12|396.52|0
1646270410000|2022-03-03 01:20:10|399.45|396.85|399.34|396.74|399.45|396.85|399.34|396.74|0
1646270420000|2022-03-03 01:20:20|399.01|396.41|399.23|396.63|399.23|396.63|399.01|396.41|0
1646270430000|2022-03-03 01:20:30|399.34|396.74|399.12|396.52|399.34|396.74|399.12|396.52|0
1646270440000|2022-03-03 01:20:40|398.78|396.18|398.9|396.3|398.9|396.3|398.78|396.18|0
1646270450000|2022-03-03 01:20:50|399.12|396.52|399.22|396.62|399.22|396.62|399|396.4|0
1646270460000|2022-03-03 01:21:00|399.12|396.52|399|396.4|399.12|396.52|399|396.4|0
1646270470000|2022-03-03 01:21:10|399.12|396.52|398.78|396.18|399.12|396.52|398.78|396.18|0
1646270480000|2022-03-03 01:21:20|398.9|396.3|398.9|396.3|398.9|396.3|398.9|396.3|0
1646270490000|2022-03-03 01:21:30|398.68|396.08|398.68|396.08|398.68|396.08|398.68|396.08|0
1646270510000|2022-03-03 01:21:50|398.78|396.18|398.78|396.18|398.78|396.18|398.78|396.18|0
1646270520000|2022-03-03 01:22:00|398.68|396.08|398.68|396.08|398.68|396.08|398.56|395.96|0
1646270530000|2022-03-03 01:22:10|398.46|395.86|398.46|395.86|398.68|396.08|398.46|395.86|0
1646270540000|2022-03-03 01:22:20|398.34|395.74|398.24|395.64|398.46|395.86|398.24|395.64|0
1646270550000|2022-03-03 01:22:30|398.12|395.52|398.24|395.64|398.24|395.64|398.12|395.52|0
1646270560000|2022-03-03 01:22:40|398.46|395.86|398.9|396.3|398.9|396.3|398.24|395.64|0
1646270570000|2022-03-03 01:22:50|398.78|396.18|398.78|396.18|398.78|396.18|398.68|396.08|0
1646270580000|2022-03-03 01:23:00|398.68|396.08|398.78|396.18|398.78|396.18|398.68|396.08|0
1646270590000|2022-03-03 01:23:10|398.68|396.08|399|396.4|399|396.4|398.68|396.08|0
1646270600000|2022-03-03 01:23:20|398.89|396.29|399|396.4|399|396.4|398.89|396.29|0
1646270610000|2022-03-03 01:23:30|398.89|396.29|398.89|396.29|398.89|396.29|398.89|396.29|0
1646270620000|2022-03-03 01:23:40|399.11|396.51|399.11|396.51|399.11|396.51|399.11|396.51|0
1646270630000|2022-03-03 01:23:50|399|396.4|399|396.4|399|396.4|399|396.4|0
1646270640000|2022-03-03 01:24:00|398.89|396.29|398.89|396.29|398.89|396.29|398.89|396.29|0
1646270650000|2022-03-03 01:24:10|398.67|396.07|398.78|396.18|398.89|396.29|398.67|396.07|0
1646270670000|2022-03-03 01:24:30|398.67|396.07|398.78|396.18|398.78|396.18|398.67|396.07|0
1646270680000|2022-03-03 01:24:40|398.89|396.29|398.78|396.18|398.89|396.29|398.78|396.18|0
1646270690000|2022-03-03 01:24:50|398.45|395.85|398.56|395.96|398.56|395.96|398.45|395.85|0
1646270700000|2022-03-03 01:25:00|398.45|395.85|398.78|396.18|398.78|396.18|398.45|395.85|0
1646270710000|2022-03-03 01:25:10|398.56|395.96|398.56|395.96|398.56|395.96|398.56|395.96|0
1646270720000|2022-03-03 01:25:20|398.34|395.74|398.34|395.74|398.34|395.74|398.34|395.74|0
1646270730000|2022-03-03 01:25:30|398.45|395.85|398.34|395.74|398.45|395.85|398.34|395.74|0
1646270740000|2022-03-03 01:25:40|398.56|395.96|398.45|395.85|398.56|395.96|398.45|395.85|0
1646270750000|2022-03-03 01:25:50|398.67|396.07|398.67|396.07|398.78|396.18|398.67|396.07|0
1646270760000|2022-03-03 01:26:00|398.34|395.74|398.34|395.74|398.34|395.74|398.34|395.74|0
1646270770000|2022-03-03 01:26:10|398.23|395.63|398.23|395.63|398.23|395.63|398.23|395.63|0
1646270780000|2022-03-03 01:26:20|398.34|395.74|398.56|395.96|398.56|395.96|398.34|395.74|0
1646270790000|2022-03-03 01:26:30|398.67|396.07|398.78|396.18|398.78|396.18|398.67|396.07|0
1646270800000|2022-03-03 01:26:40|399|396.4|399.22|396.62|399.22|396.62|399|396.4|0
1646270810000|2022-03-03 01:26:50|399.11|396.51|399.33|396.73|399.33|396.73|399.11|396.51|0
1646270820000|2022-03-03 01:27:00|399.21|396.61|399.21|396.61|399.21|396.61|399.21|396.61|0
1646270830000|2022-03-03 01:27:10|399.11|396.51|398.77|396.17|399.11|396.51|398.77|396.17|0
1646270840000|2022-03-03 01:27:20|398.99|396.39|398.45|395.85|398.99|396.39|398.33|395.73|0
1646270850000|2022-03-03 01:27:30|398.67|396.07|398.77|396.17|398.77|396.17|398.67|396.07|0
1646270860000|2022-03-03 01:27:40|398.99|396.39|399.11|396.51|399.11|396.51|398.99|396.39|0
1646270870000|2022-03-03 01:27:50|399.21|396.61|399.21|396.61|399.33|396.73|399.21|396.61|0
1646270890000|2022-03-03 01:28:10|399.33|396.73|399.21|396.61|399.33|396.73|399.21|396.61|0
1646270900000|2022-03-03 01:28:20|399.33|396.73|399.33|396.73|399.33|396.73|399.33|396.73|0
1646270910000|2022-03-03 01:28:30|399.87|397.27|399.55|396.95|399.87|397.27|399.43|396.83|0
1646270940000|2022-03-03 01:29:00|399.65|397.05|399.65|397.05|399.65|397.05|399.65|397.05|0
1646270950000|2022-03-03 01:29:10|399.77|397.17|399.21|396.61|399.77|397.17|399.21|396.61|0
1646270960000|2022-03-03 01:29:20|399.11|396.51|399.11|396.51|399.11|396.51|399.11|396.51|0
1646270980000|2022-03-03 01:29:40|397.57|394.97|397.67|395.07|397.67|395.07|397.57|394.97|0
1646270990000|2022-03-03 01:29:50|397.89|395.29|397.67|395.07|397.89|395.29|397.67|395.07|0
1646271000000|2022-03-03 01:30:00|397.89|395.29|397.67|395.07|397.89|395.29|397.35|394.75|0
1646271010000|2022-03-03 01:30:10|398.22|395.62|398.77|396.17|398.77|396.17|398.22|395.62|0
1646271020000|2022-03-03 01:30:20|398.88|396.28|398|395.4|398.88|396.28|398|395.4|0
1646271030000|2022-03-03 01:30:30|397.78|395.18|398.22|395.62|398.22|395.62|397.78|395.18|0
1646271040000|2022-03-03 01:30:40|398|395.4|398.22|395.62|398.44|395.84|398|395.4|0
1646271050000|2022-03-03 01:30:50|397.56|394.96|397.34|394.74|397.56|394.96|397.34|394.74|0
1646271060000|2022-03-03 01:31:00|396.69|394.09|396.25|393.65|396.69|394.09|396.25|393.65|0
1646271070000|2022-03-03 01:31:10|396.47|393.87|396.79|394.19|396.79|394.19|396.47|393.87|0
1646271080000|2022-03-03 01:31:20|397.12|394.52|397.01|394.41|397.12|394.52|397.01|394.41|0
1646271090000|2022-03-03 01:31:30|396.9|394.3|396.9|394.3|397.34|394.74|396.9|394.3|0
1646271100000|2022-03-03 01:31:40|397.23|394.63|397.23|394.63|397.23|394.63|397.12|394.52|0
1646271110000|2022-03-03 01:31:50|397.01|394.41|397.23|394.63|397.23|394.63|396.9|394.3|0
1646271120000|2022-03-03 01:32:00|397.34|394.74|397.23|394.63|397.56|394.96|397.12|394.52|0
1646271130000|2022-03-03 01:32:10|397.12|394.52|397.56|394.96|397.56|394.96|397.12|394.52|0
1646271140000|2022-03-03 01:32:20|398.33|395.73|398.33|395.73|398.44|395.84|398.33|395.73|0
1646271150000|2022-03-03 01:32:30|398.22|395.62|397.78|395.18|398.22|395.62|397.78|395.18|0
1646271160000|2022-03-03 01:32:40|397.56|394.96|397.78|395.18|397.78|395.18|397.56|394.96|0
1646271170000|2022-03-03 01:32:50|397.67|395.07|397.67|395.07|397.67|395.07|397.67|395.07|0
1646271180000|2022-03-03 01:33:00|397.12|394.52|397.34|394.74|397.45|394.85|397.12|394.52|0
1646271190000|2022-03-03 01:33:10|397.56|394.96|397.56|394.96|397.67|395.07|397.56|394.96|0
1646271200000|2022-03-03 01:33:20|397.78|395.18|397.78|395.18|398|395.4|397.78|395.18|0
1646271210000|2022-03-03 01:33:30|398|395.4|397.78|395.18|398|395.4|397.67|395.07|0
1646271220000|2022-03-03 01:33:40|398.1|395.5|398|395.4|398.1|395.5|398|395.4|0
1646271230000|2022-03-03 01:33:50|397.88|395.28|397.56|394.96|397.88|395.28|397.56|394.96|0
1646271240000|2022-03-03 01:34:00|397.66|395.06|398|395.4|398|395.4|397.66|395.06|0
1646271250000|2022-03-03 01:34:10|398.1|395.5|398|395.4|398.1|395.5|398|395.4|0
1646271260000|2022-03-03 01:34:20|397.78|395.18|397.78|395.18|397.78|395.18|397.78|395.18|0
1646271270000|2022-03-03 01:34:30|397.56|394.96|397.56|394.96|397.56|394.96|397.34|394.74|0
1646271280000|2022-03-03 01:34:40|398|395.4|397.56|394.96|398|395.4|397.56|394.96|0
1646271290000|2022-03-03 01:34:50|397.34|394.74|397|394.4|397.34|394.74|397|394.4|0
1646271300000|2022-03-03 01:35:00|396.9|394.3|396.9|394.3|397|394.4|396.78|394.18|0
1646271310000|2022-03-03 01:35:10|396.46|393.86|396.68|394.08|396.68|394.08|396.46|393.86|0
1646271320000|2022-03-03 01:35:20|397.12|394.52|397.34|394.74|397.34|394.74|397.12|394.52|0
1646271330000|2022-03-03 01:35:30|397.56|394.96|397.44|394.84|397.56|394.96|397.34|394.74|0
1646271340000|2022-03-03 01:35:40|397.34|394.74|397.66|395.06|397.66|395.06|397.34|394.74|0
1646271350000|2022-03-03 01:35:50|397.78|395.18|397.78|395.18|397.78|395.18|397.78|395.18|0
1646271360000|2022-03-03 01:36:00|397.66|395.06|397.78|395.18|397.78|395.18|397.66|395.06|0
1646271370000|2022-03-03 01:36:10|398|395.4|398.22|395.62|398.22|395.62|398|395.4|0
1646271380000|2022-03-03 01:36:20|398|395.4|398.1|395.5|398.21|395.61|398|395.4|0
1646271390000|2022-03-03 01:36:30|397.88|395.28|397.77|395.17|397.88|395.28|397.77|395.17|0
1646271400000|2022-03-03 01:36:40|397.99|395.39|397.88|395.28|397.99|395.39|397.77|395.17|0
1646271410000|2022-03-03 01:36:50|397.99|395.39|398.21|395.61|398.21|395.61|397.99|395.39|0
1646271420000|2022-03-03 01:37:00|397.99|395.39|398.32|395.72|398.32|395.72|397.77|395.17|0
1646271430000|2022-03-03 01:37:10|398.21|395.61|397.55|394.95|398.32|395.72|397.55|394.95|0
1646271440000|2022-03-03 01:37:20|397.99|395.39|397.99|395.39|397.99|395.39|397.66|395.06|0
1646271450000|2022-03-03 01:37:30|397.88|395.28|398.21|395.61|398.21|395.61|397.88|395.28|0
1646271460000|2022-03-03 01:37:40|398.43|395.83|398.65|396.05|398.65|396.05|398.43|395.83|0
1646271480000|2022-03-03 01:38:00|398.98|396.38|399.09|396.49|399.09|396.49|398.98|396.38|0
1646271490000|2022-03-03 01:38:10|398.98|396.38|397.33|394.73|398.98|396.38|397.33|394.73|0
1646271500000|2022-03-03 01:38:20|397.11|394.51|397|394.4|397.11|394.51|397|394.4|0
1646271510000|2022-03-03 01:38:30|396.56|393.96|396.23|393.63|396.56|393.96|396.23|393.63|0
1646271520000|2022-03-03 01:38:40|396.01|393.41|396.01|393.41|396.01|393.41|396.01|393.41|0
1646271530000|2022-03-03 01:38:50|396.23|393.63|396.23|393.63|396.23|393.63|396.23|393.63|0
1646271540000|2022-03-03 01:39:00|396.45|393.85|395.14|392.54|396.45|393.85|395.14|392.54|0
1646271550000|2022-03-03 01:39:10|395.02|392.42|395.02|392.42|395.02|392.42|395.02|392.42|0
1646271560000|2022-03-03 01:39:20|394.92|392.32|395.35|392.75|395.35|392.75|394.48|391.88|0
1646271570000|2022-03-03 01:39:30|395.14|392.54|395.57|392.97|395.57|392.97|395.14|392.54|0
1646271580000|2022-03-03 01:39:40|395.14|392.54|395.35|392.75|395.35|392.75|394.92|392.32|0
1646271590000|2022-03-03 01:39:50|394.92|392.32|394.48|391.88|394.92|392.32|394.48|391.88|0
1646271600000|2022-03-03 01:40:00|394.7|392.1|394.36|391.76|394.7|392.1|394.36|391.76|0
1646271610000|2022-03-03 01:40:10|394.91|392.31|394.91|392.31|394.91|392.31|394.8|392.2|0
1646271620000|2022-03-03 01:40:20|394.7|392.1|394.91|392.31|394.91|392.31|394.7|392.1|0
1646271630000|2022-03-03 01:40:30|395.35|392.75|395.35|392.75|395.35|392.75|395.35|392.75|0
1646271640000|2022-03-03 01:40:40|395.46|392.86|395.57|392.97|395.57|392.97|395.46|392.86|0
1646271650000|2022-03-03 01:40:50|395.68|393.08|395.35|392.75|395.68|393.08|395.24|392.64|0
1646271660000|2022-03-03 01:41:00|395.46|392.86|395.46|392.86|395.46|392.86|395.35|392.75|0
1646271670000|2022-03-03 01:41:10|395.35|392.75|395.02|392.42|395.35|392.75|395.02|392.42|0
1646271680000|2022-03-03 01:41:20|394.91|392.31|395.02|392.42|395.02|392.42|394.91|392.31|0
1646271690000|2022-03-03 01:41:30|395.24|392.64|395.13|392.53|395.35|392.75|395.13|392.53|0
1646271700000|2022-03-03 01:41:40|395.02|392.42|394.91|392.31|395.02|392.42|394.91|392.31|0
1646271710000|2022-03-03 01:41:50|395.13|392.53|395.02|392.42|395.13|392.53|394.91|392.31|0
1646271720000|2022-03-03 01:42:00|395.13|392.53|395.13|392.53|395.13|392.53|395.13|392.53|0
1646271730000|2022-03-03 01:42:10|395.24|392.64|395.24|392.64|395.24|392.64|395.13|392.53|0
1646271740000|2022-03-03 01:42:20|395.13|392.53|395.35|392.75|395.35|392.75|395.13|392.53|0
1646271750000|2022-03-03 01:42:30|395.24|392.64|395.13|392.53|395.24|392.64|395.13|392.53|0
1646271760000|2022-03-03 01:42:40|395.24|392.64|395.67|393.07|395.79|393.19|395.24|392.64|0
1646271770000|2022-03-03 01:42:50|395.79|393.19|396.01|393.41|396.01|393.41|395.57|392.97|0
1646271780000|2022-03-03 01:43:00|395.79|393.19|396.33|393.73|396.33|393.73|395.79|393.19|0
1646271790000|2022-03-03 01:43:10|396.45|393.85|396.23|393.63|396.45|393.85|396.23|393.63|0
1646271800000|2022-03-03 01:43:20|396.33|393.73|396.33|393.73|396.33|393.73|396.33|393.73|0
1646271810000|2022-03-03 01:43:30|396.01|393.41|396.01|393.41|396.23|393.63|396.01|393.41|0
1646271820000|2022-03-03 01:43:40|396.11|393.51|396.11|393.51|396.11|393.51|396.11|393.51|0
1646271830000|2022-03-03 01:43:50|396.45|393.85|396.45|393.85|396.45|393.85|396.45|393.85|0
1646271840000|2022-03-03 01:44:00|396.01|393.41|396.01|393.41|396.01|393.41|396.01|393.41|0
1646271850000|2022-03-03 01:44:10|396.33|393.73|396.44|393.84|396.44|393.84|396.33|393.73|0
1646271870000|2022-03-03 01:44:30|396.66|394.06|396.66|394.06|396.66|394.06|396.66|394.06|0
1646271880000|2022-03-03 01:44:40|396.22|393.62|396.44|393.84|396.44|393.84|396.22|393.62|0
1646271900000|2022-03-03 01:45:00|396.33|393.73|396.33|393.73|396.33|393.73|396.11|393.51|0
1646271910000|2022-03-03 01:45:10|396.44|393.84|396.33|393.73|396.55|393.95|396.33|393.73|0
1646271920000|2022-03-03 01:45:20|396.22|393.62|396.11|393.51|396.33|393.73|396.11|393.51|0
1646271930000|2022-03-03 01:45:30|396|393.4|396.33|393.73|396.33|393.73|396|393.4|0
1646271940000|2022-03-03 01:45:40|396.22|393.62|396.22|393.62|396.44|393.84|396.22|393.62|0
1646271950000|2022-03-03 01:45:50|396.44|393.84|396.44|393.84|396.44|393.84|396.44|393.84|0
1646271960000|2022-03-03 01:46:00|396.55|393.95|396.66|394.06|396.66|394.06|396.44|393.84|0
1646271970000|2022-03-03 01:46:10|396.88|394.28|396.88|394.28|396.88|394.28|396.88|394.28|0
1646271980000|2022-03-03 01:46:20|397.1|394.5|396.88|394.28|397.1|394.5|396.88|394.28|0
1646271990000|2022-03-03 01:46:30|396.77|394.17|396.66|394.06|396.77|394.17|396.44|393.84|0
1646272000000|2022-03-03 01:46:40|396.44|393.84|396.66|394.06|396.66|394.06|396.44|393.84|0
1646272010000|2022-03-03 01:46:50|396.88|394.28|396.77|394.17|396.88|394.28|396.66|394.06|0
1646272020000|2022-03-03 01:47:00|396.88|394.28|397.76|395.16|397.98|395.38|396.88|394.28|0
1646272030000|2022-03-03 01:47:10|397.64|395.04|397.76|395.16|397.76|395.16|397.64|395.04|0
1646272050000|2022-03-03 01:47:30|397.54|394.94|397.64|395.04|397.64|395.04|397.54|394.94|0
1646272060000|2022-03-03 01:47:40|397.76|395.16|397.64|395.04|397.76|395.16|397.64|395.04|0
1646272070000|2022-03-03 01:47:50|397.76|395.16|397.98|395.38|397.98|395.38|397.76|395.16|0
1646272080000|2022-03-03 01:48:00|397.76|395.16|397.76|395.16|397.86|395.26|397.76|395.16|0
1646272090000|2022-03-03 01:48:10|397.54|394.94|397.1|394.5|397.54|394.94|397.1|394.5|0
1646272100000|2022-03-03 01:48:20|396.98|394.38|396.98|394.38|396.98|394.38|396.98|394.38|0
1646272110000|2022-03-03 01:48:30|396.88|394.28|396.88|394.28|396.98|394.38|396.88|394.28|0
1646272120000|2022-03-03 01:48:40|396.66|394.06|396.66|394.06|396.76|394.16|396.66|394.06|0
1646272130000|2022-03-03 01:48:50|396.76|394.16|396.88|394.28|396.98|394.38|396.76|394.16|0
1646272140000|2022-03-03 01:49:00|396.76|394.16|396.22|393.62|396.76|394.16|396.22|393.62|0
1646272150000|2022-03-03 01:49:10|396.44|393.84|396.98|394.38|396.98|394.38|396.44|393.84|0
1646272160000|2022-03-03 01:49:20|397.1|394.5|397.1|394.5|397.1|394.5|396.88|394.28|0
1646272170000|2022-03-03 01:49:30|396.76|394.16|396.66|394.06|396.76|394.16|396.66|394.06|0
1646272180000|2022-03-03 01:49:40|396.22|393.62|396.44|393.84|396.44|393.84|396.22|393.62|0
1646272190000|2022-03-03 01:49:50|396|393.4|396.44|393.84|396.44|393.84|396|393.4|0
1646272200000|2022-03-03 01:50:00|396.66|394.06|396.44|393.84|396.66|394.06|396.44|393.84|0
1646272210000|2022-03-03 01:50:10|396.22|393.62|396.22|393.62|396.22|393.62|396.22|393.62|0
1646272220000|2022-03-03 01:50:20|396.44|393.84|396.44|393.84|396.44|393.84|396.32|393.72|0
1646272230000|2022-03-03 01:50:30|396.43|393.83|396.65|394.05|396.65|394.05|396.43|393.83|0
1646272240000|2022-03-03 01:50:40|396.87|394.27|396.32|393.72|396.87|394.27|396.32|393.72|0
1646272250000|2022-03-03 01:50:50|396|393.4|395.78|393.18|396|393.4|395.66|393.06|0
1646272260000|2022-03-03 01:51:00|395.56|392.96|395.12|392.52|395.56|392.96|394.9|392.3|0
1646272270000|2022-03-03 01:51:10|395.34|392.74|395.12|392.52|395.34|392.74|395.12|392.52|0
1646272280000|2022-03-03 01:51:20|394.46|391.86|394.78|392.18|394.78|392.18|394.46|391.86|0
1646272290000|2022-03-03 01:51:30|394.9|392.3|394.9|392.3|394.9|392.3|394.78|392.18|0
1646272300000|2022-03-03 01:51:40|393.8|391.2|394.24|391.64|394.46|391.86|393.8|391.2|0
1646272310000|2022-03-03 01:51:50|394.46|391.86|393.8|391.2|394.46|391.86|393.8|391.2|0
1646272320000|2022-03-03 01:52:00|394.02|391.42|393.8|391.2|394.12|391.52|393.8|391.2|0
1646272330000|2022-03-03 01:52:10|393.9|391.3|393.9|391.3|393.9|391.3|393.9|391.3|0
1646272340000|2022-03-03 01:52:20|393.69|391.09|393.8|391.2|393.8|391.2|393.69|391.09|0
1646272350000|2022-03-03 01:52:30|394.02|391.42|394.02|391.42|394.02|391.42|394.02|391.42|0
1646272360000|2022-03-03 01:52:40|393.8|391.2|394.02|391.42|394.02|391.42|393.8|391.2|0
1646272370000|2022-03-03 01:52:50|394.24|391.64|394.68|392.08|394.68|392.08|394.24|391.64|0
1646272380000|2022-03-03 01:53:00|394.46|391.86|394.68|392.08|394.68|392.08|394.46|391.86|0
1646272390000|2022-03-03 01:53:10|394.78|392.18|394.78|392.18|394.78|392.18|394.67|392.07|0
1646272400000|2022-03-03 01:53:20|394.67|392.07|394.46|391.86|394.67|392.07|394.46|391.86|0
1646272410000|2022-03-03 01:53:30|394.34|391.74|394.12|391.52|394.34|391.74|394.12|391.52|0
1646272420000|2022-03-03 01:53:40|393.9|391.3|394.34|391.74|394.34|391.74|393.9|391.3|0
1646272430000|2022-03-03 01:53:50|394.24|391.64|394.34|391.74|394.45|391.85|394.24|391.64|0
1646272440000|2022-03-03 01:54:00|394.24|391.64|394.12|391.52|394.24|391.64|393.8|391.2|0
1646272450000|2022-03-03 01:54:10|394.02|391.42|394.23|391.63|394.23|391.63|394.02|391.42|0
1646272460000|2022-03-03 01:54:20|394.12|391.52|394.02|391.42|394.23|391.63|394.02|391.42|0
1646272470000|2022-03-03 01:54:30|393.9|391.3|393.68|391.08|393.9|391.3|393.58|390.98|0
1646272480000|2022-03-03 01:54:40|393.58|390.98|393.8|391.2|393.8|391.2|393.58|390.98|0
1646272500000|2022-03-03 01:55:00|393.9|391.3|393.8|391.2|393.9|391.3|393.8|391.2|0
1646272510000|2022-03-03 01:55:10|394.23|391.63|394.01|391.41|394.23|391.63|394.01|391.41|0
1646272520000|2022-03-03 01:55:20|394.23|391.63|394.34|391.74|394.34|391.74|394.23|391.63|0
1646272530000|2022-03-03 01:55:30|394.23|391.63|394.45|391.85|394.45|391.85|394.23|391.63|0
1646272540000|2022-03-03 01:55:40|394.23|391.63|394.12|391.52|394.23|391.63|394.01|391.41|0
1646272550000|2022-03-03 01:55:50|394.01|391.41|393.68|391.08|394.01|391.41|393.68|391.08|0
1646272560000|2022-03-03 01:56:00|393.79|391.19|394.01|391.41|394.01|391.41|393.79|391.19|0
1646272570000|2022-03-03 01:56:10|393.79|391.19|393.79|391.19|394.01|391.41|393.79|391.19|0
1646272580000|2022-03-03 01:56:20|393.57|390.97|393.57|390.97|393.57|390.97|393.57|390.97|0
1646272590000|2022-03-03 01:56:30|393.9|391.3|393.9|391.3|394.01|391.41|393.9|391.3|0
1646272600000|2022-03-03 01:56:40|393.79|391.19|394.01|391.41|394.12|391.52|393.79|391.19|0
1646272610000|2022-03-03 01:56:50|394.12|391.52|394.01|391.41|394.23|391.63|394.01|391.41|0
1646272620000|2022-03-03 01:57:00|394.12|391.52|393.79|391.19|394.12|391.52|393.79|391.19|0
1646272630000|2022-03-03 01:57:10|393.9|391.3|394.01|391.41|394.01|391.41|393.9|391.3|0
1646272640000|2022-03-03 01:57:20|393.9|391.3|393.79|391.19|393.9|391.3|393.57|390.97|0
1646272650000|2022-03-03 01:57:30|393.68|391.08|393.57|390.97|393.68|391.08|393.57|390.97|0
1646272660000|2022-03-03 01:57:40|393.68|391.08|393.68|391.08|393.68|391.08|393.68|391.08|0
1646272670000|2022-03-03 01:57:50|393.79|391.19|393.79|391.19|393.79|391.19|393.79|391.19|0
1646272680000|2022-03-03 01:58:00|394.01|391.41|393.79|391.19|394.01|391.41|393.79|391.19|0
1646272690000|2022-03-03 01:58:10|394.01|391.41|394.01|391.41|394.01|391.41|394.01|391.41|0
1646272700000|2022-03-03 01:58:20|394.23|391.63|394.11|391.51|394.23|391.63|394.11|391.51|0
1646272710000|2022-03-03 01:58:30|394.01|391.41|394.01|391.41|394.01|391.41|394.01|391.41|0
1646272720000|2022-03-03 01:58:40|394.11|391.51|394.23|391.63|394.23|391.63|394.11|391.51|0
1646272730000|2022-03-03 01:58:50|394.01|391.41|393.79|391.19|394.01|391.41|393.79|391.19|0
1646272740000|2022-03-03 01:59:00|394.01|391.41|394.01|391.41|394.01|391.41|394.01|391.41|0
1646272750000|2022-03-03 01:59:10|394.11|391.51|394.01|391.41|394.11|391.51|394.01|391.41|0
1646272770000|2022-03-03 01:59:30|393.89|391.29|393.79|391.19|393.89|391.29|393.79|391.19|0
1646272780000|2022-03-03 01:59:40|393.89|391.29|393.89|391.29|393.89|391.29|393.89|391.29|0
1646272790000|2022-03-03 01:59:50|393.79|391.19|393.57|390.97|393.79|391.19|393.57|390.97|0
1646272800000|2022-03-03 02:00:00|393.79|391.19|393.57|390.97|393.79|391.19|393.57|390.97|0
1646272810000|2022-03-03 02:00:10|393.79|391.19|393.67|391.07|393.79|391.19|393.67|391.07|0
1646272820000|2022-03-03 02:00:20|393.57|390.97|393.57|390.97|393.57|390.97|393.57|390.97|0
1646272830000|2022-03-03 02:00:30|393.79|391.19|393.67|391.07|393.79|391.19|393.67|391.07|0
1646272840000|2022-03-03 02:00:40|393.35|390.75|394.22|391.62|394.22|391.62|393.35|390.75|0
1646272850000|2022-03-03 02:00:50|394.11|391.51|394|391.4|394.11|391.51|394|391.4|0
1646272860000|2022-03-03 02:01:00|394.22|391.62|393.79|391.19|394.22|391.62|393.79|391.19|0
1646272870000|2022-03-03 02:01:10|393.89|391.29|394|391.4|394|391.4|393.79|391.19|0
1646272880000|2022-03-03 02:01:20|394.66|392.06|394.66|392.06|394.66|392.06|394.66|392.06|0
1646272890000|2022-03-03 02:01:30|394.44|391.84|394.44|391.84|394.44|391.84|394.44|391.84|0
1646272900000|2022-03-03 02:01:40|394.33|391.73|394.88|392.28|394.88|392.28|394.33|391.73|0
1646272910000|2022-03-03 02:01:50|394.66|392.06|394.88|392.28|394.88|392.28|394.66|392.06|0
1646272920000|2022-03-03 02:02:00|394.99|392.39|394.66|392.06|394.99|392.39|394.66|392.06|0
1646272930000|2022-03-03 02:02:10|394.88|392.28|395.1|392.5|395.1|392.5|394.88|392.28|0
1646272940000|2022-03-03 02:02:20|394.88|392.28|394.77|392.17|394.88|392.28|394.66|392.06|0
1646272950000|2022-03-03 02:02:30|394.99|392.39|395.1|392.5|395.1|392.5|394.88|392.28|0
1646272960000|2022-03-03 02:02:40|395.32|392.72|395.32|392.72|395.42|392.82|395.32|392.72|0
1646272970000|2022-03-03 02:02:50|395.1|392.5|395.32|392.72|395.32|392.72|395.1|392.5|0
1646272980000|2022-03-03 02:03:00|395.1|392.5|394.66|392.06|395.1|392.5|394.66|392.06|0
1646272990000|2022-03-03 02:03:10|394.76|392.16|394.88|392.28|394.88|392.28|394.76|392.16|0
1646273000000|2022-03-03 02:03:20|394.66|392.06|394.88|392.28|394.88|392.28|394.66|392.06|0
1646273010000|2022-03-03 02:03:30|394.66|392.06|394.88|392.28|394.88|392.28|394.66|392.06|0
1646273040000|2022-03-03 02:04:00|394.76|392.16|394.44|391.84|394.76|392.16|394.44|391.84|0
1646273050000|2022-03-03 02:04:10|394.76|392.16|394.66|392.06|394.76|392.16|394.66|392.06|0
1646273060000|2022-03-03 02:04:20|394.88|392.28|394.88|392.28|394.88|392.28|394.88|392.28|0
1646273070000|2022-03-03 02:04:30|394.66|392.06|394|391.4|394.66|392.06|394|391.4|0
1646273080000|2022-03-03 02:04:40|394.1|391.5|394.22|391.62|394.22|391.62|394.1|391.5|0
1646273090000|2022-03-03 02:04:50|393.78|391.18|393.78|391.18|393.78|391.18|393.78|391.18|0
1646273100000|2022-03-03 02:05:00|393.67|391.07|393.78|391.18|393.78|391.18|393.56|390.96|0
1646273110000|2022-03-03 02:05:10|394|391.4|394.32|391.72|394.32|391.72|394|391.4|0
1646273120000|2022-03-03 02:05:20|394.44|391.84|394.54|391.94|394.54|391.94|394.44|391.84|0
1646273130000|2022-03-03 02:05:30|394.66|392.06|394.87|392.27|394.87|392.27|394.66|392.06|0
1646273140000|2022-03-03 02:05:40|394.66|392.06|394.87|392.27|394.87|392.27|394.66|392.06|0
1646273150000|2022-03-03 02:05:50|394.66|392.06|394.44|391.84|394.66|392.06|394.44|391.84|0
1646273160000|2022-03-03 02:06:00|394.65|392.05|394.65|392.05|394.65|392.05|394.65|392.05|0
1646273170000|2022-03-03 02:06:10|394.87|392.27|394.65|392.05|394.87|392.27|394.65|392.05|0
1646273180000|2022-03-03 02:06:20|394.87|392.27|394.87|392.27|394.87|392.27|394.87|392.27|0
1646273190000|2022-03-03 02:06:30|394.76|392.16|394.76|392.16|394.76|392.16|394.54|391.94|0
1646273200000|2022-03-03 02:06:40|394.65|392.05|394.65|392.05|394.65|392.05|394.65|392.05|0
1646273210000|2022-03-03 02:06:50|394.54|391.94|394.65|392.05|394.65|392.05|394.54|391.94|0
1646273220000|2022-03-03 02:07:00|394.43|391.83|394.32|391.72|394.43|391.83|394.32|391.72|0
1646273230000|2022-03-03 02:07:10|394.43|391.83|394.21|391.61|394.43|391.83|394.21|391.61|0
1646273240000|2022-03-03 02:07:20|394.43|391.83|394.43|391.83|394.43|391.83|394.32|391.72|0
1646273250000|2022-03-03 02:07:30|394.21|391.61|394.43|391.83|394.43|391.83|394.21|391.61|0
1646273260000|2022-03-03 02:07:40|394.32|391.72|394.21|391.61|394.32|391.72|394.21|391.61|0
1646273270000|2022-03-03 02:07:50|394.32|391.72|394.21|391.61|394.43|391.83|394.21|391.61|0
1646273280000|2022-03-03 02:08:00|394.43|391.83|394.21|391.61|394.54|391.94|394.21|391.61|0
1646273290000|2022-03-03 02:08:10|394.43|391.83|394.43|391.83|394.43|391.83|394.32|391.72|0
1646273300000|2022-03-03 02:08:20|394.21|391.61|394.21|391.61|394.21|391.61|394.21|391.61|0
1646273310000|2022-03-03 02:08:30|393.99|391.39|394.1|391.5|394.1|391.5|393.99|391.39|0
1646273320000|2022-03-03 02:08:40|394.21|391.61|394.1|391.5|394.21|391.61|393.99|391.39|0
1646273330000|2022-03-03 02:08:50|394.21|391.61|394.21|391.61|394.21|391.61|394.21|391.61|0
1646273340000|2022-03-03 02:09:00|394.32|391.72|394.43|391.83|394.54|391.94|394.32|391.72|0
1646273350000|2022-03-03 02:09:10|394.21|391.61|393.99|391.39|394.21|391.61|393.99|391.39|0
1646273370000|2022-03-03 02:09:30|394.21|391.61|394.21|391.61|394.21|391.61|394.21|391.61|0
1646273380000|2022-03-03 02:09:40|394.43|391.83|394.87|392.27|394.87|392.27|394.43|391.83|0
1646273390000|2022-03-03 02:09:50|394.43|391.83|394.53|391.93|394.53|391.93|394.43|391.83|0
1646273400000|2022-03-03 02:10:00|394.43|391.83|394.53|391.93|394.65|392.05|394.43|391.83|0
1646273410000|2022-03-03 02:10:10|394.43|391.83|394.43|391.83|394.53|391.93|394.43|391.83|0
1646273420000|2022-03-03 02:10:20|394.53|391.93|394.21|391.61|394.53|391.93|394.21|391.61|0
1646273430000|2022-03-03 02:10:30|393.99|391.39|394.09|391.49|394.09|391.49|393.99|391.39|0
1646273440000|2022-03-03 02:10:40|394.31|391.71|394.43|391.83|394.43|391.83|394.31|391.71|0
1646273450000|2022-03-03 02:10:50|394.31|391.71|394.53|391.93|394.53|391.93|394.31|391.71|0
1646273460000|2022-03-03 02:11:00|394.65|392.05|394.43|391.83|394.65|392.05|394.43|391.83|0
1646273470000|2022-03-03 02:11:10|394.65|392.05|394.65|392.05|394.65|392.05|394.65|392.05|0
1646273480000|2022-03-03 02:11:20|394.53|391.93|394.65|392.05|394.65|392.05|394.53|391.93|0
1646273490000|2022-03-03 02:11:30|394.75|392.15|394.65|392.05|394.75|392.15|394.65|392.05|0
1646273500000|2022-03-03 02:11:40|394.75|392.15|394.87|392.27|394.87|392.27|394.75|392.15|0
1646273510000|2022-03-03 02:11:50|394.86|392.26|394.86|392.26|394.86|392.26|394.86|392.26|0
1646273520000|2022-03-03 02:12:00|394.53|391.93|394.65|392.05|394.65|392.05|394.43|391.83|0
1646273530000|2022-03-03 02:12:10|394.75|392.15|394.86|392.26|394.86|392.26|394.65|392.05|0
1646273540000|2022-03-03 02:12:20|394.97|392.37|394.86|392.26|394.97|392.37|394.86|392.26|0
1646273550000|2022-03-03 02:12:30|394.97|392.37|395.08|392.48|395.08|392.48|394.97|392.37|0
1646273560000|2022-03-03 02:12:40|395.41|392.81|395.74|393.14|395.74|393.14|395.41|392.81|0
1646273570000|2022-03-03 02:12:50|395.63|393.03|395.74|393.14|395.74|393.14|395.63|393.03|0
1646273580000|2022-03-03 02:13:00|395.52|392.92|395.52|392.92|395.52|392.92|395.3|392.7|0
1646273590000|2022-03-03 02:13:10|395.74|393.14|395.74|393.14|395.96|393.36|395.74|393.14|0
1646273600000|2022-03-03 02:13:20|395.85|393.25|395.96|393.36|395.96|393.36|395.85|393.25|0
1646273610000|2022-03-03 02:13:30|395.85|393.25|396.18|393.58|396.18|393.58|395.85|393.25|0
1646273620000|2022-03-03 02:13:40|396.06|393.46|395.74|393.14|396.06|393.46|395.63|393.03|0
1646273640000|2022-03-03 02:14:00|395.52|392.92|395.63|393.03|395.84|393.24|395.52|392.92|0
1646273650000|2022-03-03 02:14:10|395.52|392.92|395.74|393.14|395.74|393.14|395.52|392.92|0
1646273660000|2022-03-03 02:14:20|395.96|393.36|395.96|393.36|395.96|393.36|395.96|393.36|0
1646273670000|2022-03-03 02:14:30|395.74|393.14|395.96|393.36|395.96|393.36|395.62|393.02|0
1646273680000|2022-03-03 02:14:40|395.84|393.24|395.96|393.36|396.06|393.46|395.84|393.24|0
1646273690000|2022-03-03 02:14:50|395.74|393.14|395.74|393.14|395.96|393.36|395.74|393.14|0
1646273700000|2022-03-03 02:15:00|395.84|393.24|395.84|393.24|395.84|393.24|395.84|393.24|0
1646273710000|2022-03-03 02:15:10|395.96|393.36|395.96|393.36|395.96|393.36|395.74|393.14|0
1646273740000|2022-03-03 02:15:40|395.74|393.14|395.52|392.92|395.74|393.14|395.52|392.92|0
1646273750000|2022-03-03 02:15:50|395.3|392.7|395.52|392.92|395.52|392.92|395.3|392.7|0
1646273760000|2022-03-03 02:16:00|395.62|393.02|395.52|392.92|395.62|393.02|395.52|392.92|0
1646273770000|2022-03-03 02:16:10|395.62|393.02|395.74|393.14|395.74|393.14|395.62|393.02|0
1646273780000|2022-03-03 02:16:20|395.96|393.36|396.17|393.57|396.17|393.57|395.96|393.36|0
1646273790000|2022-03-03 02:16:30|395.96|393.36|395.95|393.35|396.06|393.46|395.95|393.35|0
1646273800000|2022-03-03 02:16:40|395.84|393.24|396.17|393.57|396.17|393.57|395.84|393.24|0
1646273810000|2022-03-03 02:16:50|395.95|393.35|395.95|393.35|395.95|393.35|395.95|393.35|0
1646273820000|2022-03-03 02:17:00|395.73|393.13|395.73|393.13|395.73|393.13|395.73|393.13|0
1646273830000|2022-03-03 02:17:10|395.84|393.24|395.73|393.13|395.84|393.24|395.73|393.13|0
1646273840000|2022-03-03 02:17:20|395.95|393.35|395.95|393.35|395.95|393.35|395.95|393.35|0
1646273850000|2022-03-03 02:17:30|396.17|393.57|396.17|393.57|396.17|393.57|396.17|393.57|0
1646273870000|2022-03-03 02:17:50|396.39|393.79|396.17|393.57|396.39|393.79|396.17|393.57|0
1646273880000|2022-03-03 02:18:00|396.28|393.68|396.39|393.79|396.39|393.79|396.28|393.68|0
1646273890000|2022-03-03 02:18:10|396.17|393.57|396.17|393.57|396.17|393.57|396.17|393.57|0
1646273910000|2022-03-03 02:18:30|396.39|393.79|396.17|393.57|396.39|393.79|396.17|393.57|0
1646273920000|2022-03-03 02:18:40|395.95|393.35|395.95|393.35|395.95|393.35|395.95|393.35|0
1646273930000|2022-03-03 02:18:50|396.17|393.57|396.39|393.79|396.39|393.79|396.17|393.57|0
1646273950000|2022-03-03 02:19:10|396.5|393.9|397.05|394.45|397.05|394.45|396.5|393.9|0
1646273960000|2022-03-03 02:19:20|397.15|394.55|397.15|394.55|397.15|394.55|397.15|394.55|0
1646273970000|2022-03-03 02:19:30|397.05|394.45|396.83|394.23|397.05|394.45|396.83|394.23|0
1646273980000|2022-03-03 02:19:40|397.05|394.45|396.83|394.23|397.05|394.45|396.83|394.23|0
1646273990000|2022-03-03 02:19:50|396.61|394.01|396.61|394.01|396.61|394.01|396.61|394.01|0
1646274000000|2022-03-03 02:20:00|396.71|394.11|397.27|394.67|397.27|394.67|396.61|394.01|0
1646274010000|2022-03-03 02:20:10|397.37|394.77|397.27|394.67|397.37|394.77|397.27|394.67|0
1646274030000|2022-03-03 02:20:30|397.71|395.11|399.13|396.53|399.13|396.53|397.71|395.11|0
1646274040000|2022-03-03 02:20:40|398.81|396.21|398.03|395.43|398.81|396.21|397.71|395.11|0
1646274050000|2022-03-03 02:20:50|397.93|395.33|397.93|395.33|397.93|395.33|397.81|395.21|0
1646274060000|2022-03-03 02:21:00|398.37|395.77|398.15|395.55|398.37|395.77|398.15|395.55|0
1646274070000|2022-03-03 02:21:10|397.93|395.33|397.93|395.33|398.15|395.55|397.93|395.33|0
1646274080000|2022-03-03 02:21:20|397.81|395.21|397.92|395.32|397.92|395.32|397.71|395.11|0
1646274090000|2022-03-03 02:21:30|398.03|395.43|398.03|395.43|398.03|395.43|398.03|395.43|0
1646274100000|2022-03-03 02:21:40|398.36|395.76|398.14|395.54|398.36|395.76|398.14|395.54|0
1646274110000|2022-03-03 02:21:50|398.25|395.65|398.25|395.65|398.25|395.65|398.25|395.65|0
1646274120000|2022-03-03 02:22:00|398.14|395.54|397.92|395.32|398.14|395.54|397.92|395.32|0
1646274130000|2022-03-03 02:22:10|398.03|395.43|397.7|395.1|398.03|395.43|397.7|395.1|0
1646274140000|2022-03-03 02:22:20|397.92|395.32|397.48|394.88|397.92|395.32|397.48|394.88|0
1646274150000|2022-03-03 02:22:30|397.7|395.1|397.7|395.1|397.7|395.1|397.7|395.1|0
1646274170000|2022-03-03 02:22:50|397.48|394.88|397.48|394.88|397.48|394.88|397.48|394.88|0
1646274180000|2022-03-03 02:23:00|397.59|394.99|397.48|394.88|397.7|395.1|397.48|394.88|0
1646274190000|2022-03-03 02:23:10|397.7|395.1|397.81|395.21|397.81|395.21|397.7|395.1|0
1646274200000|2022-03-03 02:23:20|397.7|395.1|397.7|395.1|397.7|395.1|397.48|394.88|0
1646274210000|2022-03-03 02:23:30|397.48|394.88|397.7|395.1|397.7|395.1|397.48|394.88|0
1646274220000|2022-03-03 02:23:40|397.59|394.99|397.7|395.1|397.7|395.1|397.48|394.88|0
1646274230000|2022-03-03 02:23:50|397.92|395.32|397.92|395.32|397.92|395.32|397.7|395.1|0
1646274240000|2022-03-03 02:24:00|397.81|395.21|397.92|395.32|397.92|395.32|397.81|395.21|0
1646274250000|2022-03-03 02:24:10|398.14|395.54|398.58|395.98|398.58|395.98|398.14|395.54|0
1646274260000|2022-03-03 02:24:20|398.36|395.76|398.36|395.76|398.36|395.76|398.25|395.65|0
1646274270000|2022-03-03 02:24:30|398.47|395.87|398.25|395.65|398.47|395.87|398.25|395.65|0
1646274280000|2022-03-03 02:24:40|398.36|395.76|398.14|395.54|398.36|395.76|398.14|395.54|0
1646274290000|2022-03-03 02:24:50|398.03|395.43|398.14|395.54|398.14|395.54|398.03|395.43|0
1646274300000|2022-03-03 02:25:00|398.02|395.42|397.92|395.32|398.02|395.42|397.92|395.32|0
1646274310000|2022-03-03 02:25:10|398.36|395.76|398.36|395.76|398.36|395.76|398.36|395.76|0
1646274350000|2022-03-03 02:25:50|397.92|395.32|397.92|395.32|397.92|395.32|397.92|395.32|0
1646274360000|2022-03-03 02:26:00|398.24|395.64|398.36|395.76|398.36|395.76|398.24|395.64|0
1646274370000|2022-03-03 02:26:10|398.14|395.54|398.14|395.54|398.14|395.54|398.02|395.42|0
1646274380000|2022-03-03 02:26:20|398.24|395.64|398.14|395.54|398.36|395.76|398.14|395.54|0
1646274390000|2022-03-03 02:26:30|398.24|395.64|398.24|395.64|398.24|395.64|398.24|395.64|0
1646274400000|2022-03-03 02:26:40|398.36|395.76|398.68|396.08|398.8|396.2|398.36|395.76|0
1646274410000|2022-03-03 02:26:50|398.58|395.98|398.68|396.08|398.68|396.08|398.58|395.98|0
1646274420000|2022-03-03 02:27:00|398.8|396.2|398.8|396.2|398.9|396.3|398.8|396.2|0
1646274430000|2022-03-03 02:27:10|399.02|396.42|399.02|396.42|399.02|396.42|398.8|396.2|0
1646274440000|2022-03-03 02:27:20|398.58|395.98|398.68|396.08|398.68|396.08|398.58|395.98|0
1646274450000|2022-03-03 02:27:30|398.58|395.98|398.58|395.98|398.68|396.08|398.58|395.98|0
1646274460000|2022-03-03 02:27:40|398.46|395.86|398.58|395.98|398.58|395.98|398.46|395.86|0
1646274470000|2022-03-03 02:27:50|398.57|395.97|398.79|396.19|398.79|396.19|398.46|395.86|0
1646274480000|2022-03-03 02:28:00|398.68|396.08|398.79|396.19|399.01|396.41|398.68|396.08|0
1646274490000|2022-03-03 02:28:10|399.23|396.63|399.23|396.63|399.23|396.63|399.12|396.52|0
1646274500000|2022-03-03 02:28:20|399.01|396.41|399.12|396.52|399.12|396.52|399.01|396.41|0
1646274510000|2022-03-03 02:28:30|399.01|396.41|399.01|396.41|399.01|396.41|398.68|396.08|0
1646274520000|2022-03-03 02:28:40|398.79|396.19|398.68|396.08|398.79|396.19|398.68|396.08|0
1646274530000|2022-03-03 02:28:50|398.57|395.97|398.57|395.97|398.57|395.97|398.57|395.97|0
1646274540000|2022-03-03 02:29:00|398.79|396.19|399.23|396.63|399.23|396.63|398.79|396.19|0
1646274560000|2022-03-03 02:29:20|399.45|396.85|399.45|396.85|399.45|396.85|399.45|396.85|0
1646274570000|2022-03-03 02:29:30|399.34|396.74|399.45|396.85|399.45|396.85|399.34|396.74|0
1646274580000|2022-03-03 02:29:40|399.56|396.96|399.67|397.07|399.67|397.07|399.56|396.96|0
1646274590000|2022-03-03 02:29:50|399.78|397.18|399.67|397.07|399.78|397.18|399.67|397.07|0
1646274600000|2022-03-03 02:30:00|399.78|397.18|399.23|396.63|399.78|397.18|399.01|396.41|0
1646274610000|2022-03-03 02:30:10|399.01|396.41|399.23|396.63|399.23|396.63|399.01|396.41|0
1646274620000|2022-03-03 02:30:20|399.34|396.74|399.45|396.85|399.45|396.85|399.23|396.63|0
1646274630000|2022-03-03 02:30:30|399.67|397.07|399.45|396.85|399.67|397.07|399.45|396.85|0
1646274640000|2022-03-03 02:30:40|399.23|396.63|399.23|396.63|399.45|396.85|399.23|396.63|0
1646274650000|2022-03-03 02:30:50|399.34|396.74|399.12|396.52|399.34|396.74|399.12|396.52|0
1646274660000|2022-03-03 02:31:00|399.01|396.41|399.01|396.41|399.12|396.52|399.01|396.41|0
1646274670000|2022-03-03 02:31:10|399.12|396.52|398.79|396.19|399.12|396.52|398.79|396.19|0
1646274680000|2022-03-03 02:31:20|398.9|396.3|398.79|396.19|398.9|396.3|398.79|396.19|0
1646274690000|2022-03-03 02:31:30|398.89|396.29|398.89|396.29|399.01|396.41|398.89|396.29|0
1646274700000|2022-03-03 02:31:40|398.79|396.19|398.67|396.07|398.79|396.19|398.57|395.97|0
1646274710000|2022-03-03 02:31:50|398.79|396.19|398.67|396.07|398.79|396.19|398.57|395.97|0
1646274720000|2022-03-03 02:32:00|398.79|396.19|398.79|396.19|399.01|396.41|398.79|396.19|0
1646274730000|2022-03-03 02:32:10|398.67|396.07|398.67|396.07|398.67|396.07|398.67|396.07|0
1646274740000|2022-03-03 02:32:20|399.01|396.41|398.79|396.19|399.01|396.41|398.79|396.19|0
1646274750000|2022-03-03 02:32:30|398.67|396.07|398.79|396.19|398.79|396.19|398.67|396.07|0
1646274760000|2022-03-03 02:32:40|398.57|395.97|398.57|395.97|398.57|395.97|398.57|395.97|0
1646274770000|2022-03-03 02:32:50|398.79|396.19|398.89|396.29|399.01|396.41|398.79|396.19|0
1646274780000|2022-03-03 02:33:00|399.01|396.41|399.01|396.41|399.01|396.41|399.01|396.41|0
1646274790000|2022-03-03 02:33:10|398.67|396.07|398.67|396.07|398.67|396.07|398.57|395.97|0
1646274800000|2022-03-03 02:33:20|398.79|396.19|398.57|395.97|398.79|396.19|398.57|395.97|0
1646274810000|2022-03-03 02:33:30|398.79|396.19|399.01|396.41|399.11|396.51|398.79|396.19|0
1646274820000|2022-03-03 02:33:40|398.79|396.19|398.79|396.19|398.79|396.19|398.79|396.19|0
1646274830000|2022-03-03 02:33:50|399.01|396.41|399.11|396.51|399.11|396.51|399.01|396.41|0
1646274840000|2022-03-03 02:34:00|399.01|396.41|399.01|396.41|399.01|396.41|398.89|396.29|0
1646274850000|2022-03-03 02:34:10|398.79|396.19|398.78|396.18|398.79|396.19|398.78|396.18|0
1646274860000|2022-03-03 02:34:20|399.67|397.07|399.89|397.29|399.89|397.29|399.67|397.07|0
1646274870000|2022-03-03 02:34:30|399.77|397.17|399.89|397.29|399.89|397.29|399.77|397.17|0
1646274880000|2022-03-03 02:34:40|400.33|397.73|400.33|397.73|400.33|397.73|400.33|397.73|0
1646274890000|2022-03-03 02:34:50|400.43|397.83|400.43|397.83|400.43|397.83|400.43|397.83|0
1646274900000|2022-03-03 02:35:00|400.55|397.95|400.99|398.39|400.99|398.39|400.55|397.95|0
1646274910000|2022-03-03 02:35:10|401.21|398.61|401.43|398.83|401.43|398.83|401.21|398.61|0
1646274920000|2022-03-03 02:35:20|401.31|398.71|401.31|398.71|401.31|398.71|401.31|398.71|0
1646274930000|2022-03-03 02:35:30|401.43|398.83|400.99|398.39|401.43|398.83|400.99|398.39|0
1646274940000|2022-03-03 02:35:40|400.76|398.16|400.76|398.16|400.76|398.16|400.76|398.16|0
1646274950000|2022-03-03 02:35:50|400.98|398.38|400.98|398.38|400.98|398.38|400.98|398.38|0
1646274960000|2022-03-03 02:36:00|400.76|398.16|400.76|398.16|400.76|398.16|400.54|397.94|0
1646274970000|2022-03-03 02:36:10|400.65|398.05|400.76|398.16|400.76|398.16|400.65|398.05|0
1646274980000|2022-03-03 02:36:20|400.54|397.94|400.54|397.94|400.54|397.94|400.54|397.94|0
1646275000000|2022-03-03 02:36:40|400.32|397.72|400.32|397.72|400.32|397.72|400.1|397.5|0
1646275010000|2022-03-03 02:36:50|400.21|397.61|400.32|397.72|400.32|397.72|400.1|397.5|0
1646275020000|2022-03-03 02:37:00|400.43|397.83|400.54|397.94|400.54|397.94|400.43|397.83|0
1646275030000|2022-03-03 02:37:10|400.32|397.72|400.76|398.16|400.76|398.16|400.32|397.72|0
1646275040000|2022-03-03 02:37:20|400.65|398.05|400.32|397.72|400.65|398.05|400.32|397.72|0
1646275050000|2022-03-03 02:37:30|400.43|397.83|400.54|397.94|400.54|397.94|400.43|397.83|0
1646275060000|2022-03-03 02:37:40|400.43|397.83|400.32|397.72|400.54|397.94|400.32|397.72|0
1646275070000|2022-03-03 02:37:50|400.1|397.5|400.21|397.61|400.21|397.61|400.1|397.5|0
1646275080000|2022-03-03 02:38:00|400.32|397.72|400.87|398.27|400.87|398.27|400.32|397.72|0
1646275090000|2022-03-03 02:38:10|400.76|398.16|400.87|398.27|400.87|398.27|400.76|398.16|0
1646275100000|2022-03-03 02:38:20|400.76|398.16|400.76|398.16|400.76|398.16|400.76|398.16|0
1646275110000|2022-03-03 02:38:30|400.65|398.05|400.65|398.05|400.76|398.16|400.65|398.05|0
1646275120000|2022-03-03 02:38:40|400.76|398.16|400.65|398.05|400.98|398.38|400.65|398.05|0
1646275130000|2022-03-03 02:38:50|400.54|397.94|400.54|397.94|400.54|397.94|400.32|397.72|0
1646275140000|2022-03-03 02:39:00|400.32|397.72|400.32|397.72|400.32|397.72|400.32|397.72|0
1646275150000|2022-03-03 02:39:10|400.54|397.94|400.54|397.94|400.54|397.94|400.54|397.94|0
1646275170000|2022-03-03 02:39:30|400.76|398.16|400.76|398.16|400.76|398.16|400.76|398.16|0
1646275180000|2022-03-03 02:39:40|400.54|397.94|400.54|397.94|400.54|397.94|400.54|397.94|0
1646275190000|2022-03-03 02:39:50|400.64|398.04|400.42|397.82|400.64|398.04|400.42|397.82|0
1646275200000|2022-03-03 02:40:00|400.54|397.94|400.54|397.94|400.54|397.94|400.54|397.94|0
1646275210000|2022-03-03 02:40:10|400.98|398.38|400.98|398.38|400.98|398.38|400.98|398.38|0
1646275220000|2022-03-03 02:40:20|401.2|398.6|401.2|398.6|401.2|398.6|401.2|398.6|0
1646275230000|2022-03-03 02:40:30|401.08|398.48|400.76|398.16|401.08|398.48|400.64|398.04|0
1646275240000|2022-03-03 02:40:40|400.54|397.94|400.1|397.5|400.54|397.94|400.1|397.5|0
1646275250000|2022-03-03 02:40:50|400.2|397.6|400.2|397.6|400.2|397.6|400.2|397.6|0
1646275260000|2022-03-03 02:41:00|400.32|397.72|400.76|398.16|400.76|398.16|400.32|397.72|0
1646275270000|2022-03-03 02:41:10|400.98|398.38|401.42|398.82|401.42|398.82|400.98|398.38|0
1646275280000|2022-03-03 02:41:20|401.74|399.14|401.86|399.26|401.86|399.26|401.64|399.04|0
1646275290000|2022-03-03 02:41:30|401.74|399.14|401.74|399.14|401.74|399.14|401.74|399.14|0
1646275300000|2022-03-03 02:41:40|401.64|399.04|401.86|399.26|401.86|399.26|401.64|399.04|0
1646275310000|2022-03-03 02:41:50|401.74|399.14|401.64|399.04|401.74|399.14|401.64|399.04|0
1646275320000|2022-03-03 02:42:00|402.3|399.7|402.3|399.7|402.3|399.7|402.3|399.7|0
1646275330000|2022-03-03 02:42:10|402.08|399.48|401.96|399.36|402.08|399.48|401.96|399.36|0
1646275340000|2022-03-03 02:42:20|402.08|399.48|402.3|399.7|402.3|399.7|402.08|399.48|0
1646275350000|2022-03-03 02:42:30|402.4|399.8|402.3|399.7|402.4|399.8|402.3|399.7|0
1646275360000|2022-03-03 02:42:40|402.52|399.92|402.96|400.36|402.96|400.36|402.52|399.92|0
1646275370000|2022-03-03 02:42:50|402.74|400.14|402.96|400.36|402.96|400.36|402.52|399.92|0
1646275380000|2022-03-03 02:43:00|402.74|400.14|402.74|400.14|402.74|400.14|402.74|400.14|0
1646275390000|2022-03-03 02:43:10|402.62|400.02|402.52|399.92|402.62|400.02|402.52|399.92|0
1646275400000|2022-03-03 02:43:20|402.74|400.14|402.74|400.14|402.74|400.14|402.74|400.14|0
1646275410000|2022-03-03 02:43:30|403.18|400.58|402.96|400.36|403.18|400.58|402.96|400.36|0
1646275420000|2022-03-03 02:43:40|403.06|400.46|402.52|399.92|403.18|400.58|402.52|399.92|0
1646275430000|2022-03-03 02:43:50|402.62|400.02|402.74|400.14|402.74|400.14|402.62|400.02|0
1646275440000|2022-03-03 02:44:00|402.62|400.02|402.96|400.36|403.18|400.58|402.62|400.02|0
1646275460000|2022-03-03 02:44:20|403.06|400.46|403.06|400.46|403.06|400.46|403.06|400.46|0
1646275470000|2022-03-03 02:44:30|402.96|400.36|403.18|400.58|403.18|400.58|402.96|400.36|0
1646275480000|2022-03-03 02:44:40|403.4|400.8|403.4|400.8|403.4|400.8|403.4|400.8|0
1646275490000|2022-03-03 02:44:50|403.18|400.58|403.18|400.58|403.18|400.58|403.18|400.58|0
1646275500000|2022-03-03 02:45:00|403.4|400.8|403.4|400.8|403.4|400.8|403.4|400.8|0
1646275510000|2022-03-03 02:45:10|403.18|400.58|403.18|400.58|403.18|400.58|403.06|400.46|0
1646275520000|2022-03-03 02:45:20|403.62|401.02|403.5|400.9|403.62|401.02|403.5|400.9|0
1646275530000|2022-03-03 02:45:30|403.28|400.68|403.4|400.8|403.4|400.8|403.28|400.68|0
1646275540000|2022-03-03 02:45:40|403.28|400.68|403.62|401.02|403.62|401.02|403.28|400.68|0
1646275550000|2022-03-03 02:45:50|403.4|400.8|403.4|400.8|403.4|400.8|403.4|400.8|0
1646275560000|2022-03-03 02:46:00|403.62|401.02|403.62|401.02|403.62|401.02|403.62|401.02|0
1646275570000|2022-03-03 02:46:10|403.84|401.24|403.84|401.24|403.84|401.24|403.84|401.24|0
1646275580000|2022-03-03 02:46:20|403.62|401.02|403.62|401.02|403.62|401.02|403.62|401.02|0
1646275590000|2022-03-03 02:46:30|403.84|401.24|403.84|401.24|403.84|401.24|403.84|401.24|0
1646275600000|2022-03-03 02:46:40|403.62|401.02|404.06|401.46|404.06|401.46|403.62|401.02|0
1646275610000|2022-03-03 02:46:50|404.16|401.56|404.06|401.46|404.16|401.56|404.06|401.46|0
1646275620000|2022-03-03 02:47:00|404.28|401.68|404.06|401.46|404.28|401.68|404.06|401.46|0
1646275630000|2022-03-03 02:47:10|404.28|401.68|404.28|401.68|404.28|401.68|404.28|401.68|0
1646275640000|2022-03-03 02:47:20|404.06|401.46|404.28|401.68|404.28|401.68|404.06|401.46|0
1646275650000|2022-03-03 02:47:30|404.06|401.46|404.06|401.46|404.06|401.46|404.06|401.46|0
1646275660000|2022-03-03 02:47:40|404.28|401.68|404.28|401.68|404.28|401.68|404.28|401.68|0
1646275690000|2022-03-03 02:48:10|404.16|401.56|404.28|401.68|404.28|401.68|404.06|401.46|0
1646275700000|2022-03-03 02:48:20|404.06|401.46|403.94|401.34|404.06|401.46|403.94|401.34|0
1646275710000|2022-03-03 02:48:30|403.83|401.23|403.83|401.23|403.83|401.23|403.83|401.23|0
1646275720000|2022-03-03 02:48:40|403.61|401.01|403.83|401.23|403.83|401.23|403.61|401.01|0
1646275730000|2022-03-03 02:48:50|403.61|401.01|403.61|401.01|403.61|401.01|403.61|401.01|0
1646275740000|2022-03-03 02:49:00|403.72|401.12|403.83|401.23|403.83|401.23|403.72|401.12|0
1646275750000|2022-03-03 02:49:10|403.61|401.01|403.61|401.01|403.61|401.01|403.61|401.01|0
1646275760000|2022-03-03 02:49:20|403.39|400.79|403.39|400.79|403.39|400.79|403.39|400.79|0
1646275790000|2022-03-03 02:49:50|403.17|400.57|403.17|400.57|403.17|400.57|403.17|400.57|0
1646275800000|2022-03-03 02:50:00|403.39|400.79|403.28|400.68|403.39|400.79|403.28|400.68|0
1646275810000|2022-03-03 02:50:10|403.39|400.79|403.17|400.57|403.39|400.79|403.17|400.57|0
1646275820000|2022-03-03 02:50:20|403.39|400.79|403.39|400.79|403.39|400.79|403.39|400.79|0
1646275840000|2022-03-03 02:50:40|403.27|400.67|403.61|401.01|403.61|401.01|403.27|400.67|0
1646275850000|2022-03-03 02:50:50|403.49|400.89|403.39|400.79|403.49|400.89|403.39|400.79|0
1646275860000|2022-03-03 02:51:00|403.27|400.67|403.39|400.79|403.39|400.79|403.27|400.67|0
1646275870000|2022-03-03 02:51:10|403.27|400.67|402.95|400.35|403.27|400.67|402.95|400.35|0
1646275900000|2022-03-03 02:51:40|403.17|400.57|402.95|400.35|403.17|400.57|402.95|400.35|0
1646275920000|2022-03-03 02:52:00|402.72|400.12|402.83|400.23|402.83|400.23|402.72|400.12|0
1646275930000|2022-03-03 02:52:10|402.95|400.35|402.95|400.35|402.95|400.35|402.95|400.35|0
1646275940000|2022-03-03 02:52:20|402.72|400.12|402.83|400.23|402.83|400.23|402.72|400.12|0
1646275950000|2022-03-03 02:52:30|402.94|400.34|402.72|400.12|402.94|400.34|402.72|400.12|0
1646275980000|2022-03-03 02:53:00|402.5|399.9|402.5|399.9|402.5|399.9|402.5|399.9|0
1646275990000|2022-03-03 02:53:10|402.72|400.12|402.72|400.12|402.72|400.12|402.72|400.12|0
1646276000000|2022-03-03 02:53:20|402.5|399.9|402.5|399.9|402.5|399.9|402.5|399.9|0
1646276020000|2022-03-03 02:53:40|402.39|399.79|402.28|399.68|402.39|399.79|402.28|399.68|0
1646276030000|2022-03-03 02:53:50|402.5|399.9|402.39|399.79|402.5|399.9|402.39|399.79|0
1646276040000|2022-03-03 02:54:00|402.5|399.9|402.39|399.79|402.5|399.9|402.39|399.79|0
1646276050000|2022-03-03 02:54:10|402.28|399.68|402.28|399.68|402.28|399.68|402.28|399.68|0
1646276060000|2022-03-03 02:54:20|402.5|399.9|402.5|399.9|402.5|399.9|402.5|399.9|0
1646276070000|2022-03-03 02:54:30|402.39|399.79|402.28|399.68|402.39|399.79|402.28|399.68|0
1646276080000|2022-03-03 02:54:40|402.06|399.46|402.06|399.46|402.06|399.46|402.06|399.46|0
1646276090000|2022-03-03 02:54:50|402.28|399.68|402.16|399.56|402.28|399.68|402.16|399.56|0
1646276100000|2022-03-03 02:55:00|402.28|399.68|402.61|400.01|402.61|400.01|402.28|399.68|0
1646276110000|2022-03-03 02:55:10|402.83|400.23|402.72|400.12|402.83|400.23|402.61|400.01|0
1646276120000|2022-03-03 02:55:20|402.5|399.9|402.5|399.9|402.6|400|402.5|399.9|0
1646276130000|2022-03-03 02:55:30|402.72|400.12|402.72|400.12|402.72|400.12|402.72|400.12|0
1646276140000|2022-03-03 02:55:40|402.6|400|402.72|400.12|402.72|400.12|402.6|400|0
1646276150000|2022-03-03 02:55:50|402.82|400.22|402.82|400.22|402.82|400.22|402.82|400.22|0
1646276160000|2022-03-03 02:56:00|402.94|400.34|402.94|400.34|402.94|400.34|402.94|400.34|0
1646276180000|2022-03-03 02:56:20|403.16|400.56|402.94|400.34|403.16|400.56|402.94|400.34|0
1646276190000|2022-03-03 02:56:30|403.38|400.78|403.38|400.78|403.38|400.78|403.38|400.78|0
1646276200000|2022-03-03 02:56:40|403.16|400.56|403.16|400.56|403.16|400.56|403.16|400.56|0
1646276210000|2022-03-03 02:56:50|403.38|400.78|403.38|400.78|403.38|400.78|403.16|400.56|0
1646276220000|2022-03-03 02:57:00|403.16|400.56|402.94|400.34|403.16|400.56|402.94|400.34|0
1646276240000|2022-03-03 02:57:20|403.16|400.56|402.94|400.34|403.16|400.56|402.94|400.34|0
1646276250000|2022-03-03 02:57:30|403.16|400.56|404.48|401.88|404.48|401.88|403.16|400.56|0
1646276260000|2022-03-03 02:57:40|404.26|401.66|404.48|401.88|404.48|401.88|404.26|401.66|0
1646276270000|2022-03-03 02:57:50|404.7|402.1|405.03|402.43|405.03|402.43|404.7|402.1|0
1646276280000|2022-03-03 02:58:00|404.92|402.32|405.15|402.55|405.15|402.55|404.92|402.32|0
1646276290000|2022-03-03 02:58:10|405.25|402.65|405.15|402.55|405.37|402.77|405.15|402.55|0
1646276300000|2022-03-03 02:58:20|404.7|402.1|404.7|402.1|404.7|402.1|404.59|401.99|0
1646276310000|2022-03-03 02:58:30|404.48|401.88|404.37|401.77|404.48|401.88|404.26|401.66|0
1646276320000|2022-03-03 02:58:40|404.48|401.88|404.26|401.66|404.48|401.88|404.04|401.44|0
1646276330000|2022-03-03 02:58:50|404.04|401.44|404.26|401.66|404.26|401.66|404.04|401.44|0
1646276350000|2022-03-03 02:59:10|404.14|401.54|404.26|401.66|404.26|401.66|404.14|401.54|0
1646276360000|2022-03-03 02:59:20|404.04|401.44|404.26|401.66|404.26|401.66|403.92|401.32|0
1646276370000|2022-03-03 02:59:30|404.14|401.54|404.04|401.44|404.14|401.54|404.04|401.44|0
1646276380000|2022-03-03 02:59:40|403.92|401.32|403.82|401.22|403.92|401.32|403.82|401.22|0
1646276390000|2022-03-03 02:59:50|403.7|401.1|403.82|401.22|403.82|401.22|403.7|401.1|0
1646276400000|2022-03-03 03:00:00|404.14|401.54|404.36|401.76|404.36|401.76|404.14|401.54|0
1646276410000|2022-03-03 03:00:10|404.26|401.66|404.04|401.44|404.26|401.66|404.04|401.44|0
1646276430000|2022-03-03 03:00:30|403.82|401.22|403.82|401.22|403.82|401.22|403.82|401.22|0
1646276440000|2022-03-03 03:00:40|403.59|400.99|403.82|401.22|403.82|401.22|403.59|400.99|0
1646276460000|2022-03-03 03:01:00|404.04|401.44|403.82|401.22|404.04|401.44|403.82|401.22|0
1646276470000|2022-03-03 03:01:10|403.81|401.21|403.81|401.21|403.81|401.21|403.81|401.21|0
1646276490000|2022-03-03 03:01:30|403.7|401.1|403.7|401.1|403.7|401.1|403.59|400.99|0
1646276500000|2022-03-03 03:01:40|403.59|400.99|403.59|400.99|403.59|400.99|403.59|400.99|0
1646276520000|2022-03-03 03:02:00|403.37|400.77|403.59|400.99|403.59|400.99|403.37|400.77|0
1646276530000|2022-03-03 03:02:10|403.81|401.21|403.7|401.1|404.03|401.43|403.7|401.1|0
1646276540000|2022-03-03 03:02:20|403.59|400.99|403.48|400.88|403.59|400.99|403.48|400.88|0
1646276550000|2022-03-03 03:02:30|403.59|400.99|403.48|400.88|403.59|400.99|403.48|400.88|0
1646276570000|2022-03-03 03:02:50|403.37|400.77|403.48|400.88|403.48|400.88|403.37|400.77|0
1646276580000|2022-03-03 03:03:00|403.59|400.99|403.59|400.99|403.59|400.99|403.48|400.88|0
1646276590000|2022-03-03 03:03:10|403.48|400.88|403.81|401.21|403.81|401.21|403.48|400.88|0
1646276610000|2022-03-03 03:03:30|404.14|401.54|404.03|401.43|404.14|401.54|404.03|401.43|0
1646276620000|2022-03-03 03:03:40|404.14|401.54|404.03|401.43|404.14|401.54|404.03|401.43|0
1646276630000|2022-03-03 03:03:50|403.81|401.21|406.02|403.42|407.13|404.53|403.81|401.21|0
1646276640000|2022-03-03 03:04:00|406.24|403.64|406.02|403.42|406.24|403.64|405.8|403.2|0
1646276650000|2022-03-03 03:04:10|405.69|403.09|405.68|403.08|405.8|403.2|405.68|403.08|0
1646276660000|2022-03-03 03:04:20|405.58|402.98|405.36|402.76|405.58|402.98|405.36|402.76|0
1646276670000|2022-03-03 03:04:30|405.14|402.54|405.36|402.76|405.36|402.76|405.14|402.54|0
1646276680000|2022-03-03 03:04:40|405.14|402.54|404.91|402.31|405.14|402.54|404.91|402.31|0
1646276690000|2022-03-03 03:04:50|404.8|402.2|404.91|402.31|404.91|402.31|404.8|402.2|0
1646276700000|2022-03-03 03:05:00|404.58|401.98|404.36|401.76|404.69|402.09|404.36|401.76|0
1646276710000|2022-03-03 03:05:10|404.47|401.87|404.36|401.76|404.47|401.87|404.25|401.65|0
1646276720000|2022-03-03 03:05:20|404.47|401.87|404.47|401.87|404.47|401.87|404.47|401.87|0
1646276730000|2022-03-03 03:05:30|404.58|401.98|404.47|401.87|404.58|401.98|404.47|401.87|0
1646276740000|2022-03-03 03:05:40|404.25|401.65|404.36|401.76|404.47|401.87|404.25|401.65|0
1646276760000|2022-03-03 03:06:00|404.47|401.87|404.58|401.98|404.58|401.98|404.47|401.87|0
1646276770000|2022-03-03 03:06:10|404.69|402.09|404.69|402.09|404.69|402.09|404.47|401.87|0
1646276780000|2022-03-03 03:06:20|404.47|401.87|404.35|401.75|404.47|401.87|404.25|401.65|0
1646276790000|2022-03-03 03:06:30|404.25|401.65|404.35|401.75|404.35|401.75|404.25|401.65|0
1646276800000|2022-03-03 03:06:40|404.47|401.87|404.47|401.87|404.47|401.87|404.47|401.87|0
1646276810000|2022-03-03 03:06:50|404.35|401.75|404.25|401.65|404.35|401.75|404.25|401.65|0
1646276820000|2022-03-03 03:07:00|404.58|401.98|404.47|401.87|404.58|401.98|404.47|401.87|0
1646276830000|2022-03-03 03:07:10|404.57|401.97|404.91|402.31|404.91|402.31|404.57|401.97|0
1646276840000|2022-03-03 03:07:20|404.8|402.2|404.69|402.09|404.8|402.2|404.57|401.97|0
1646276850000|2022-03-03 03:07:30|404.91|402.31|404.47|401.87|404.91|402.31|404.47|401.87|0
1646276860000|2022-03-03 03:07:40|404.57|401.97|404.57|401.97|404.57|401.97|404.57|401.97|0
1646276870000|2022-03-03 03:07:50|404.47|401.87|404.47|401.87|404.47|401.87|404.25|401.65|0
1646276880000|2022-03-03 03:08:00|404.69|402.09|404.47|401.87|404.69|402.09|404.47|401.87|0
1646276890000|2022-03-03 03:08:10|404.25|401.65|404.25|401.65|404.47|401.87|404.25|401.65|0
1646276900000|2022-03-03 03:08:20|404.03|401.43|404.13|401.53|404.25|401.65|404.03|401.43|0
1646276910000|2022-03-03 03:08:30|404.02|401.42|403.91|401.31|404.02|401.42|403.91|401.31|0
1646276920000|2022-03-03 03:08:40|404.02|401.42|404.25|401.65|404.25|401.65|404.02|401.42|0
1646276930000|2022-03-03 03:08:50|404.47|401.87|404.25|401.65|404.47|401.87|404.25|401.65|0
1646276940000|2022-03-03 03:09:00|404.35|401.75|404.47|401.87|404.47|401.87|404.35|401.75|0
1646276950000|2022-03-03 03:09:10|404.57|401.97|404.57|401.97|404.69|402.09|404.57|401.97|0
1646276960000|2022-03-03 03:09:20|404.47|401.87|404.24|401.64|404.47|401.87|404.24|401.64|0
1646276970000|2022-03-03 03:09:30|404.02|401.42|404.24|401.64|404.24|401.64|404.02|401.42|0
1646276980000|2022-03-03 03:09:40|404.35|401.75|404.02|401.42|404.35|401.75|404.02|401.42|0
1646276990000|2022-03-03 03:09:50|403.91|401.31|404.02|401.42|404.02|401.42|403.91|401.31|0
1646277000000|2022-03-03 03:10:00|403.91|401.31|404.02|401.42|404.02|401.42|403.8|401.2|0
1646277010000|2022-03-03 03:10:10|403.91|401.31|403.91|401.31|403.91|401.31|403.91|401.31|0
1646277020000|2022-03-03 03:10:20|404.02|401.42|403.91|401.31|404.13|401.53|403.91|401.31|0
1646277030000|2022-03-03 03:10:30|404.02|401.42|403.8|401.2|404.02|401.42|403.8|401.2|0
1646277040000|2022-03-03 03:10:40|404.02|401.42|404.13|401.53|404.24|401.64|403.91|401.31|0
1646277050000|2022-03-03 03:10:50|404.24|401.64|404.24|401.64|404.35|401.75|404.24|401.64|0
1646277060000|2022-03-03 03:11:00|404.13|401.53|403.68|401.08|404.13|401.53|403.58|400.98|0
1646277070000|2022-03-03 03:11:10|403.58|400.98|403.36|400.76|403.58|400.98|403.36|400.76|0
1646277080000|2022-03-03 03:11:20|403.14|400.54|402.92|400.32|403.14|400.54|402.8|400.2|0
1646277090000|2022-03-03 03:11:30|403.02|400.42|403.14|400.54|403.14|400.54|403.02|400.42|0
1646277100000|2022-03-03 03:11:40|403.36|400.76|403.36|400.76|403.36|400.76|403.36|400.76|0
1646277110000|2022-03-03 03:11:50|403.24|400.64|403.14|400.54|403.36|400.76|403.14|400.54|0
1646277120000|2022-03-03 03:12:00|403.24|400.64|403.24|400.64|403.24|400.64|403.24|400.64|0
1646277130000|2022-03-03 03:12:10|403.36|400.76|403.46|400.86|403.46|400.86|403.36|400.76|0
1646277140000|2022-03-03 03:12:20|403.58|400.98|403.36|400.76|403.58|400.98|403.36|400.76|0
1646277150000|2022-03-03 03:12:30|403.24|400.64|403.13|400.53|403.24|400.64|403.13|400.53|0
1646277160000|2022-03-03 03:12:40|403.24|400.64|403.36|400.76|403.36|400.76|403.24|400.64|0
1646277180000|2022-03-03 03:13:00|403.24|400.64|403.13|400.53|403.24|400.64|403.13|400.53|0
1646277190000|2022-03-03 03:13:10|403.24|400.64|403.35|400.75|403.35|400.75|403.24|400.64|0
1646277200000|2022-03-03 03:13:20|403.24|400.64|403.24|400.64|403.24|400.64|403.24|400.64|0
1646277210000|2022-03-03 03:13:30|403.35|400.75|403.58|400.98|403.58|400.98|403.35|400.75|0
1646277220000|2022-03-03 03:13:40|403.57|400.97|403.57|400.97|403.57|400.97|403.57|400.97|0
1646277230000|2022-03-03 03:13:50|403.68|401.08|403.8|401.2|403.8|401.2|403.68|401.08|0
1646277250000|2022-03-03 03:14:10|403.57|400.97|403.68|401.08|403.68|401.08|403.57|400.97|0
1646277260000|2022-03-03 03:14:20|403.79|401.19|403.79|401.19|403.79|401.19|403.79|401.19|0
1646277280000|2022-03-03 03:14:40|403.57|400.97|403.68|401.08|403.68|401.08|403.57|400.97|0
1646277290000|2022-03-03 03:14:50|403.79|401.19|403.68|401.08|403.79|401.19|403.68|401.08|0
1646277300000|2022-03-03 03:15:00|403.57|400.97|403.57|400.97|403.57|400.97|403.57|400.97|0
1646277310000|2022-03-03 03:15:10|403.35|400.75|403.46|400.86|403.57|400.97|403.35|400.75|0
1646277320000|2022-03-03 03:15:20|403.57|400.97|403.35|400.75|403.57|400.97|403.35|400.75|0
1646277330000|2022-03-03 03:15:30|403.24|400.64|403.35|400.75|403.35|400.75|403.24|400.64|0
1646277350000|2022-03-03 03:15:50|403.24|400.64|403.24|400.64|403.24|400.64|403.24|400.64|0
1646277360000|2022-03-03 03:16:00|403.35|400.75|403.35|400.75|403.35|400.75|403.35|400.75|0
1646277370000|2022-03-03 03:16:10|403.24|400.64|403.57|400.97|403.68|401.08|403.24|400.64|0
1646277380000|2022-03-03 03:16:20|403.68|401.08|403.57|400.97|403.68|401.08|403.57|400.97|0
1646277400000|2022-03-03 03:16:40|403.79|401.19|403.79|401.19|403.79|401.19|403.79|401.19|0
1646277410000|2022-03-03 03:16:50|403.68|401.08|403.57|400.97|403.68|401.08|403.57|400.97|0
1646277430000|2022-03-03 03:17:10|403.35|400.75|403.57|400.97|403.57|400.97|403.35|400.75|0
1646277440000|2022-03-03 03:17:20|403.68|401.08|403.57|400.97|403.68|401.08|403.57|400.97|0
1646277460000|2022-03-03 03:17:40|403.79|401.19|403.57|400.97|403.79|401.19|403.57|400.97|0
1646277480000|2022-03-03 03:18:00|403.35|400.75|403.35|400.75|403.35|400.75|403.35|400.75|0
1646277510000|2022-03-03 03:18:30|403.57|400.97|403.35|400.75|403.57|400.97|403.35|400.75|0
1646277540000|2022-03-03 03:19:00|403.45|400.85|403.35|400.75|403.45|400.85|403.35|400.75|0
1646277570000|2022-03-03 03:19:30|403.45|400.85|403.35|400.75|403.57|400.97|403.35|400.75|0
1646277580000|2022-03-03 03:19:40|403.34|400.74|403.12|400.52|403.34|400.74|403.12|400.52|0
1646277590000|2022-03-03 03:19:50|402.9|400.3|402.9|400.3|402.9|400.3|402.9|400.3|0
1646277600000|2022-03-03 03:20:00|403.12|400.52|403.12|400.52|403.12|400.52|403.12|400.52|0
1646277610000|2022-03-03 03:20:10|403.34|400.74|403.34|400.74|403.34|400.74|403.34|400.74|0
1646277650000|2022-03-03 03:20:50|403.56|400.96|403.56|400.96|403.56|400.96|403.34|400.74|0
1646277660000|2022-03-03 03:21:00|403.34|400.74|403.34|400.74|403.34|400.74|403.34|400.74|0
1646277680000|2022-03-03 03:21:20|403.56|400.96|403.56|400.96|403.56|400.96|403.56|400.96|0
1646277710000|2022-03-03 03:21:50|403.34|400.74|403.56|400.96|403.56|400.96|403.34|400.74|0
1646277740000|2022-03-03 03:22:20|403.34|400.74|403.34|400.74|403.34|400.74|403.34|400.74|0
1646277750000|2022-03-03 03:22:30|403.12|400.52|403.12|400.52|403.34|400.74|403.12|400.52|0
1646277760000|2022-03-03 03:22:40|403.23|400.63|403.34|400.74|403.34|400.74|403.23|400.63|0
1646277770000|2022-03-03 03:22:50|403.45|400.85|403.56|400.96|403.56|400.96|403.45|400.85|0
1646277790000|2022-03-03 03:23:10|403.34|400.74|403.34|400.74|403.34|400.74|403.34|400.74|0
1646277800000|2022-03-03 03:23:20|403.56|400.96|403.56|400.96|403.56|400.96|403.56|400.96|0
1646277830000|2022-03-03 03:23:50|403.78|401.18|403.78|401.18|403.78|401.18|403.78|401.18|0
1646277840000|2022-03-03 03:24:00|403.67|401.07|403.78|401.18|403.78|401.18|403.56|400.96|0
1646277850000|2022-03-03 03:24:10|403.56|400.96|403.56|400.96|403.56|400.96|403.56|400.96|0
1646277860000|2022-03-03 03:24:20|403.78|401.18|403.78|401.18|403.78|401.18|403.78|401.18|0
1646277870000|2022-03-03 03:24:30|403.66|401.06|403.78|401.18|403.78|401.18|403.66|401.06|0
1646277880000|2022-03-03 03:24:40|403.56|400.96|403.56|400.96|403.78|401.18|403.56|400.96|0
1646277890000|2022-03-03 03:24:50|403.66|401.06|403.78|401.18|403.78|401.18|403.66|401.06|0
1646277900000|2022-03-03 03:25:00|403.88|401.28|404|401.4|404|401.4|403.88|401.28|0
1646277930000|2022-03-03 03:25:30|403.88|401.28|403.88|401.28|403.88|401.28|403.88|401.28|0
1646277940000|2022-03-03 03:25:40|403.78|401.18|403.78|401.18|403.78|401.18|403.78|401.18|0
1646277990000|2022-03-03 03:26:30|403.66|401.06|403.66|401.06|403.66|401.06|403.66|401.06|0
1646278000000|2022-03-03 03:26:40|403.78|401.18|403.78|401.18|403.78|401.18|403.78|401.18|0
1646278020000|2022-03-03 03:27:00|403.88|401.28|404|401.4|404|401.4|403.88|401.28|0
1646278070000|2022-03-03 03:27:50|403.88|401.28|404|401.4|404|401.4|403.77|401.17|0
1646278080000|2022-03-03 03:28:00|404.1|401.5|404.22|401.62|404.22|401.62|404.1|401.5|0
1646278090000|2022-03-03 03:28:10|403.99|401.39|404.22|401.62|404.22|401.62|403.99|401.39|0
1646278100000|2022-03-03 03:28:20|403.99|401.39|403.77|401.17|403.99|401.39|403.77|401.17|0
1646278130000|2022-03-03 03:28:50|403.55|400.95|403.55|400.95|403.55|400.95|403.55|400.95|0
1646278150000|2022-03-03 03:29:10|403.44|400.84|403.44|400.84|403.44|400.84|403.33|400.73|0
1646278160000|2022-03-03 03:29:20|403.33|400.73|403.33|400.73|403.33|400.73|403.33|400.73|0
1646278170000|2022-03-03 03:29:30|403.11|400.51|403.11|400.51|403.11|400.51|403.11|400.51|0
1646278180000|2022-03-03 03:29:40|402.89|400.29|402.89|400.29|402.89|400.29|402.89|400.29|0
1646278200000|2022-03-03 03:30:00|403.11|400.51|403.33|400.73|403.33|400.73|403.11|400.51|0
1646278210000|2022-03-03 03:30:10|403.21|400.61|402.89|400.29|403.21|400.61|402.89|400.29|0
1646278220000|2022-03-03 03:30:20|402.77|400.17|402.89|400.29|402.89|400.29|402.77|400.17|0
1646278230000|2022-03-03 03:30:30|402.77|400.17|402.67|400.07|402.77|400.17|402.45|399.85|0
1646278240000|2022-03-03 03:30:40|402.77|400.17|402.67|400.07|402.77|400.17|402.67|400.07|0
1646278250000|2022-03-03 03:30:50|402.55|399.95|402.44|399.84|402.55|399.95|402.44|399.84|0
1646278260000|2022-03-03 03:31:00|402.67|400.07|402.99|400.39|402.99|400.39|402.67|400.07|0
1646278270000|2022-03-03 03:31:10|403.11|400.51|403.11|400.51|403.11|400.51|403.11|400.51|0
1646278280000|2022-03-03 03:31:20|403.33|400.73|403.33|400.73|403.55|400.95|403.33|400.73|0
1646278290000|2022-03-03 03:31:30|403.21|400.61|403.33|400.73|403.33|400.73|403.21|400.61|0
1646278300000|2022-03-03 03:31:40|403.11|400.51|402.99|400.39|403.11|400.51|402.99|400.39|0
1646278310000|2022-03-03 03:31:50|402.88|400.28|402.66|400.06|402.88|400.28|402.66|400.06|0
1646278320000|2022-03-03 03:32:00|402.88|400.28|402.99|400.39|403.21|400.61|402.88|400.28|0
1646278330000|2022-03-03 03:32:10|402.88|400.28|402.55|399.95|402.88|400.28|402.55|399.95|0
1646278340000|2022-03-03 03:32:20|402.44|399.84|402.66|400.06|402.66|400.06|402.44|399.84|0
1646278350000|2022-03-03 03:32:30|402.55|399.95|402.44|399.84|402.55|399.95|402.44|399.84|0
1646278360000|2022-03-03 03:32:40|402.55|399.95|402.55|399.95|402.66|400.06|402.55|399.95|0
1646278370000|2022-03-03 03:32:50|402.66|400.06|402.66|400.06|402.66|400.06|402.66|400.06|0
1646278380000|2022-03-03 03:33:00|402.55|399.95|402.44|399.84|402.55|399.95|402.44|399.84|0
1646278390000|2022-03-03 03:33:10|402.22|399.62|402.22|399.62|402.22|399.62|402.22|399.62|0
1646278400000|2022-03-03 03:33:20|402.44|399.84|402.33|399.73|402.44|399.84|402.22|399.62|0
1646278410000|2022-03-03 03:33:30|402.44|399.84|402.44|399.84|402.44|399.84|402.44|399.84|0
1646278420000|2022-03-03 03:33:40|402.22|399.62|402.44|399.84|402.44|399.84|402.22|399.62|0
1646278430000|2022-03-03 03:33:50|402.33|399.73|402.22|399.62|402.44|399.84|402.22|399.62|0
1646278450000|2022-03-03 03:34:10|402|399.4|402|399.4|402|399.4|402|399.4|0
1646278460000|2022-03-03 03:34:20|402.1|399.5|402|399.4|402.1|399.5|402|399.4|0
1646278470000|2022-03-03 03:34:30|402.22|399.62|402.88|400.28|402.88|400.28|402.22|399.62|0
1646278480000|2022-03-03 03:34:40|402.99|400.39|402.88|400.28|402.99|400.39|402.88|400.28|0
1646278490000|2022-03-03 03:34:50|403.1|400.5|403.1|400.5|403.1|400.5|403.1|400.5|0
1646278500000|2022-03-03 03:35:00|402.88|400.28|403.1|400.5|403.1|400.5|402.88|400.28|0
1646278510000|2022-03-03 03:35:10|402.88|400.28|403.1|400.5|403.1|400.5|402.66|400.06|0
1646278520000|2022-03-03 03:35:20|402.99|400.39|403.1|400.5|403.1|400.5|402.99|400.39|0
1646278530000|2022-03-03 03:35:30|402.88|400.28|403.1|400.5|403.1|400.5|402.88|400.28|0
1646278540000|2022-03-03 03:35:40|403.32|400.72|403.1|400.5|403.32|400.72|403.1|400.5|0
1646278550000|2022-03-03 03:35:50|403.32|400.72|403.32|400.72|403.32|400.72|403.32|400.72|0
1646278560000|2022-03-03 03:36:00|403.43|400.83|403.32|400.72|403.43|400.83|403.32|400.72|0
1646278570000|2022-03-03 03:36:10|403.54|400.94|403.54|400.94|403.54|400.94|403.54|400.94|0
1646278580000|2022-03-03 03:36:20|403.32|400.72|403.32|400.72|403.32|400.72|403.32|400.72|0
1646278590000|2022-03-03 03:36:30|403.43|400.83|403.2|400.6|403.54|400.94|403.2|400.6|0
1646278600000|2022-03-03 03:36:40|403.32|400.72|403.2|400.6|403.32|400.72|403.1|400.5|0
1646278610000|2022-03-03 03:36:50|403.54|400.94|403.32|400.72|403.54|400.94|403.32|400.72|0
1646278620000|2022-03-03 03:37:00|403.1|400.5|403.1|400.5|403.1|400.5|403.1|400.5|0
1646278630000|2022-03-03 03:37:10|402.76|400.16|402.88|400.28|402.88|400.28|402.66|400.06|0
1646278650000|2022-03-03 03:37:30|402.66|400.06|402.88|400.28|402.88|400.28|402.66|400.06|0
1646278660000|2022-03-03 03:37:40|402.76|400.16|402.98|400.38|402.98|400.38|402.76|400.16|0
1646278670000|2022-03-03 03:37:50|402.88|400.28|403.1|400.5|403.1|400.5|402.88|400.28|0
1646278680000|2022-03-03 03:38:00|402.98|400.38|403.1|400.5|403.1|400.5|402.98|400.38|0
1646278690000|2022-03-03 03:38:10|402.98|400.38|402.87|400.27|402.98|400.38|402.87|400.27|0
1646278700000|2022-03-03 03:38:20|402.65|400.05|402.87|400.27|402.87|400.27|402.65|400.05|0
1646278710000|2022-03-03 03:38:30|403.1|400.5|403.1|400.5|403.1|400.5|403.1|400.5|0
1646278720000|2022-03-03 03:38:40|402.98|400.38|402.87|400.27|402.98|400.38|402.87|400.27|0
1646278730000|2022-03-03 03:38:50|402.65|400.05|402.98|400.38|402.98|400.38|402.65|400.05|0
1646278740000|2022-03-03 03:39:00|403.09|400.49|403.09|400.49|403.09|400.49|403.09|400.49|0
1646278750000|2022-03-03 03:39:10|402.98|400.38|402.87|400.27|402.98|400.38|402.87|400.27|0
1646278760000|2022-03-03 03:39:20|402.98|400.38|402.98|400.38|402.98|400.38|402.87|400.27|0
1646278770000|2022-03-03 03:39:30|402.87|400.27|402.98|400.38|402.98|400.38|402.87|400.27|0
1646278780000|2022-03-03 03:39:40|403.09|400.49|403.09|400.49|403.09|400.49|403.09|400.49|0
1646278800000|2022-03-03 03:40:00|402.98|400.38|402.98|400.38|402.98|400.38|402.98|400.38|0
1646278810000|2022-03-03 03:40:10|403.09|400.49|403.31|400.71|403.31|400.71|403.09|400.49|0
1646278820000|2022-03-03 03:40:20|403.42|400.82|403.31|400.71|403.42|400.82|403.31|400.71|0
1646278830000|2022-03-03 03:40:30|403.09|400.49|403.09|400.49|403.09|400.49|403.09|400.49|0
1646278860000|2022-03-03 03:41:00|403.31|400.71|403.2|400.6|403.31|400.71|403.2|400.6|0
1646278870000|2022-03-03 03:41:10|403.09|400.49|403.09|400.49|403.09|400.49|403.09|400.49|0
1646278910000|2022-03-03 03:41:50|403.31|400.71|403.31|400.71|403.31|400.71|403.31|400.71|0
1646278920000|2022-03-03 03:42:00|403.09|400.49|403.53|400.93|403.53|400.93|403.09|400.49|0
1646278930000|2022-03-03 03:42:10|403.42|400.82|403.42|400.82|403.42|400.82|403.42|400.82|0
1646278940000|2022-03-03 03:42:20|403.53|400.93|403.64|401.04|403.64|401.04|403.53|400.93|0
1646278950000|2022-03-03 03:42:30|403.53|400.93|403.53|400.93|403.53|400.93|403.53|400.93|0
1646278990000|2022-03-03 03:43:10|403.64|401.04|403.75|401.15|403.75|401.15|403.64|401.04|0
1646279000000|2022-03-03 03:43:20|403.86|401.26|403.86|401.26|403.86|401.26|403.86|401.26|0
1646279010000|2022-03-03 03:43:30|403.97|401.37|404.08|401.48|404.08|401.48|403.97|401.37|0
1646279020000|2022-03-03 03:43:40|403.97|401.37|404.08|401.48|404.08|401.48|403.97|401.37|0
1646279030000|2022-03-03 03:43:50|403.97|401.37|403.86|401.26|403.97|401.37|403.86|401.26|0
1646279040000|2022-03-03 03:44:00|403.97|401.37|403.97|401.37|403.97|401.37|403.86|401.26|0
1646279050000|2022-03-03 03:44:10|403.75|401.15|403.75|401.15|403.75|401.15|403.75|401.15|0
1646279060000|2022-03-03 03:44:20|403.53|400.93|403.75|401.15|403.75|401.15|403.53|400.93|0
1646279070000|2022-03-03 03:44:30|403.86|401.26|403.85|401.25|403.86|401.26|403.85|401.25|0
1646279080000|2022-03-03 03:44:40|403.75|401.15|404.19|401.59|404.19|401.59|403.75|401.15|0
1646279090000|2022-03-03 03:44:50|403.75|401.15|403.97|401.37|403.97|401.37|403.75|401.15|0
1646279100000|2022-03-03 03:45:00|403.75|401.15|403.97|401.37|403.97|401.37|403.75|401.15|0
1646279110000|2022-03-03 03:45:10|404.19|401.59|403.75|401.15|404.19|401.59|403.75|401.15|0
1646279120000|2022-03-03 03:45:20|403.85|401.25|403.97|401.37|404.07|401.47|403.85|401.25|0
1646279130000|2022-03-03 03:45:30|403.75|401.15|403.85|401.25|403.85|401.25|403.75|401.15|0
1646279140000|2022-03-03 03:45:40|403.97|401.37|403.97|401.37|403.97|401.37|403.97|401.37|0
1646279180000|2022-03-03 03:46:20|404.19|401.59|404.19|401.59|404.19|401.59|404.19|401.59|0
1646279190000|2022-03-03 03:46:30|403.97|401.37|403.97|401.37|403.97|401.37|403.97|401.37|0
1646279260000|2022-03-03 03:47:40|403.85|401.25|404.07|401.47|404.07|401.47|403.85|401.25|0
1646279270000|2022-03-03 03:47:50|403.85|401.25|403.96|401.36|403.96|401.36|403.85|401.25|0
1646279280000|2022-03-03 03:48:00|403.85|401.25|403.74|401.14|403.85|401.25|403.74|401.14|0
1646279290000|2022-03-03 03:48:10|403.96|401.36|403.74|401.14|403.96|401.36|403.74|401.14|0
1646279300000|2022-03-03 03:48:20|403.85|401.25|403.85|401.25|403.96|401.36|403.85|401.25|0
1646279310000|2022-03-03 03:48:30|403.96|401.36|403.96|401.36|403.96|401.36|403.74|401.14|0
1646279330000|2022-03-03 03:48:50|404.18|401.58|404.18|401.58|404.18|401.58|404.18|401.58|0
1646279350000|2022-03-03 03:49:10|404.41|401.81|404.63|402.03|404.63|402.03|404.4|401.8|0
1646279360000|2022-03-03 03:49:20|404.4|401.8|404.73|402.13|404.73|402.13|404.4|401.8|0
1646279370000|2022-03-03 03:49:30|404.85|402.25|405.07|402.47|405.07|402.47|404.85|402.25|0
1646279380000|2022-03-03 03:49:40|405.29|402.69|405.73|403.13|405.73|403.13|405.29|402.69|0
1646279390000|2022-03-03 03:49:50|405.51|402.91|405.29|402.69|405.51|402.91|405.29|402.69|0
1646279400000|2022-03-03 03:50:00|405.07|402.47|405.51|402.91|405.51|402.91|405.07|402.47|0
1646279410000|2022-03-03 03:50:10|405.73|403.13|405.62|403.02|405.84|403.24|405.51|402.91|0
1646279420000|2022-03-03 03:50:20|405.51|402.91|405.73|403.13|405.73|403.13|405.51|402.91|0
1646279430000|2022-03-03 03:50:30|405.51|402.91|405.51|402.91|405.51|402.91|405.51|402.91|0
1646279440000|2022-03-03 03:50:40|405.61|403.01|405.73|403.13|405.73|403.13|405.61|403.01|0
1646279450000|2022-03-03 03:50:50|405.61|403.01|405.73|403.13|405.73|403.13|405.51|402.91|0
1646279470000|2022-03-03 03:51:10|405.84|403.24|405.95|403.35|405.95|403.35|405.84|403.24|0
1646279480000|2022-03-03 03:51:20|405.73|403.13|405.73|403.13|405.73|403.13|405.73|403.13|0
1646279490000|2022-03-03 03:51:30|405.51|402.91|405.51|402.91|405.51|402.91|405.51|402.91|0
1646279500000|2022-03-03 03:51:40|405.61|403.01|405.51|402.91|405.61|403.01|405.51|402.91|0
1646279510000|2022-03-03 03:51:50|405.29|402.69|405.29|402.69|405.29|402.69|405.29|402.69|0
1646279520000|2022-03-03 03:52:00|404.84|402.24|404.62|402.02|404.84|402.24|404.62|402.02|0
1646279530000|2022-03-03 03:52:10|404.18|401.58|404.4|401.8|404.4|401.8|404.18|401.58|0
1646279540000|2022-03-03 03:52:20|404.62|402.02|404.29|401.69|404.62|402.02|404.29|401.69|0
1646279550000|2022-03-03 03:52:30|404.4|401.8|404.28|401.68|404.4|401.8|404.28|401.68|0
1646279560000|2022-03-03 03:52:40|404.18|401.58|404.06|401.46|404.18|401.58|403.96|401.36|0
1646279570000|2022-03-03 03:52:50|404.18|401.58|403.96|401.36|404.18|401.58|403.96|401.36|0
1646279590000|2022-03-03 03:53:10|404.18|401.58|404.18|401.58|404.18|401.58|404.18|401.58|0
1646279600000|2022-03-03 03:53:20|404.28|401.68|404.18|401.58|404.28|401.68|404.18|401.58|0
1646279610000|2022-03-03 03:53:30|403.96|401.36|404.18|401.58|404.18|401.58|403.96|401.36|0
1646279620000|2022-03-03 03:53:40|404.4|401.8|404.5|401.9|404.62|402.02|404.4|401.8|0
1646279630000|2022-03-03 03:53:50|404.62|402.02|404.18|401.58|404.62|402.02|404.18|401.58|0
1646279640000|2022-03-03 03:54:00|404.06|401.46|403.96|401.36|404.06|401.46|403.96|401.36|0
1646279650000|2022-03-03 03:54:10|404.62|402.02|404.62|402.02|404.62|402.02|404.5|401.9|0
1646279660000|2022-03-03 03:54:20|404.84|402.24|404.95|402.35|404.95|402.35|404.84|402.24|0
1646279670000|2022-03-03 03:54:30|404.84|402.24|404.62|402.02|404.84|402.24|404.62|402.02|0
1646279680000|2022-03-03 03:54:40|404.84|402.24|404.62|402.02|404.84|402.24|404.62|402.02|0
1646279690000|2022-03-03 03:54:50|404.72|402.12|404.94|402.34|404.94|402.34|404.72|402.12|0
1646279700000|2022-03-03 03:55:00|405.06|402.46|405.17|402.57|405.17|402.57|405.06|402.46|0
1646279710000|2022-03-03 03:55:10|405.06|402.46|405.17|402.57|405.17|402.57|405.06|402.46|0
1646279720000|2022-03-03 03:55:20|405.06|402.46|405.06|402.46|405.06|402.46|405.06|402.46|0
1646279730000|2022-03-03 03:55:30|404.84|402.24|404.84|402.24|405.06|402.46|404.84|402.24|0
1646279740000|2022-03-03 03:55:40|405.06|402.46|405.06|402.46|405.06|402.46|405.06|402.46|0
1646279750000|2022-03-03 03:55:50|405.5|402.9|405.72|403.12|405.72|403.12|405.5|402.9|0
1646279760000|2022-03-03 03:56:00|405.39|402.79|405.5|402.9|405.5|402.9|405.39|402.79|0
1646279770000|2022-03-03 03:56:10|405.61|403.01|405.61|403.01|405.61|403.01|405.5|402.9|0
1646279780000|2022-03-03 03:56:20|405.5|402.9|405.72|403.12|405.72|403.12|405.5|402.9|0
1646279790000|2022-03-03 03:56:30|405.5|402.9|405.5|402.9|405.5|402.9|405.38|402.78|0
1646279800000|2022-03-03 03:56:40|405.61|403.01|405.28|402.68|405.61|403.01|405.28|402.68|0
1646279820000|2022-03-03 03:57:00|405.06|402.46|405.28|402.68|405.28|402.68|405.06|402.46|0
1646279830000|2022-03-03 03:57:10|405.06|402.46|405.16|402.56|405.16|402.56|405.06|402.46|0
1646279840000|2022-03-03 03:57:20|405.06|402.46|405.06|402.46|405.06|402.46|405.06|402.46|0
1646279850000|2022-03-03 03:57:30|405.28|402.68|405.28|402.68|405.28|402.68|405.28|402.68|0
1646279870000|2022-03-03 03:57:50|405.06|402.46|405.16|402.56|405.16|402.56|405.06|402.46|0
1646279880000|2022-03-03 03:58:00|405.06|402.46|405.05|402.45|405.28|402.68|405.05|402.45|0
1646279890000|2022-03-03 03:58:10|405.16|402.56|405.16|402.56|405.16|402.56|405.05|402.45|0
1646279900000|2022-03-03 03:58:20|405.05|402.45|405.05|402.45|405.05|402.45|405.05|402.45|0
1646279930000|2022-03-03 03:58:50|404.94|402.34|404.94|402.34|404.94|402.34|404.94|402.34|0
1646279940000|2022-03-03 03:59:00|405.05|402.45|405.27|402.67|405.27|402.67|405.05|402.45|0
1646279950000|2022-03-03 03:59:10|405.5|402.9|405.5|402.9|405.5|402.9|405.5|402.9|0
1646279960000|2022-03-03 03:59:20|405.38|402.78|405.38|402.78|405.38|402.78|405.38|402.78|0
1646279970000|2022-03-03 03:59:30|405.27|402.67|405.05|402.45|405.27|402.67|405.05|402.45|0
1646280000000|2022-03-03 04:00:00|404.83|402.23|404.94|402.34|404.94|402.34|404.83|402.23|0
1646280010000|2022-03-03 04:00:10|405.05|402.45|405.16|402.56|405.27|402.67|405.05|402.45|0
1646280020000|2022-03-03 04:00:20|405.05|402.45|404.83|402.23|405.16|402.56|404.83|402.23|0
1646280030000|2022-03-03 04:00:30|405.05|402.45|405.05|402.45|405.05|402.45|405.05|402.45|0
1646280040000|2022-03-03 04:00:40|404.94|402.34|405.27|402.67|405.27|402.67|404.94|402.34|0
1646280050000|2022-03-03 04:00:50|405.49|402.89|405.49|402.89|405.49|402.89|405.49|402.89|0
1646280060000|2022-03-03 04:01:00|405.05|402.45|405.05|402.45|405.05|402.45|405.05|402.45|0
1646280070000|2022-03-03 04:01:10|404.83|402.23|404.83|402.23|404.83|402.23|404.83|402.23|0
1646280080000|2022-03-03 04:01:20|405.05|402.45|405.05|402.45|405.05|402.45|404.93|402.33|0
1646280090000|2022-03-03 04:01:30|405.16|402.56|404.93|402.33|405.16|402.56|404.93|402.33|0
1646280100000|2022-03-03 04:01:40|404.83|402.23|404.83|402.23|404.83|402.23|404.83|402.23|0
1646280120000|2022-03-03 04:02:00|404.61|402.01|404.61|402.01|404.71|402.11|404.61|402.01|0
1646280130000|2022-03-03 04:02:10|404.39|401.79|404.61|402.01|404.61|402.01|404.39|401.79|0
1646280140000|2022-03-03 04:02:20|404.83|402.23|404.83|402.23|404.83|402.23|404.83|402.23|0
1646280150000|2022-03-03 04:02:30|404.71|402.11|404.61|402.01|404.71|402.11|404.38|401.78|0
1646280160000|2022-03-03 04:02:40|404.83|402.23|404.83|402.23|404.83|402.23|404.71|402.11|0
1646280170000|2022-03-03 04:02:50|405.27|402.67|405.27|402.67|405.27|402.67|405.27|402.67|0
1646280180000|2022-03-03 04:03:00|405.15|402.55|405.05|402.45|405.15|402.55|405.05|402.45|0
1646280200000|2022-03-03 04:03:20|404.83|402.23|404.83|402.23|404.83|402.23|404.83|402.23|0
1646280220000|2022-03-03 04:03:40|405.05|402.45|405.05|402.45|405.05|402.45|405.05|402.45|0
1646280230000|2022-03-03 04:03:50|404.93|402.33|404.93|402.33|404.93|402.33|404.93|402.33|0
1646280240000|2022-03-03 04:04:00|404.82|402.22|404.82|402.22|404.82|402.22|404.82|402.22|0
1646280250000|2022-03-03 04:04:10|404.93|402.33|404.82|402.22|404.93|402.33|404.82|402.22|0
1646280260000|2022-03-03 04:04:20|404.6|402|404.82|402.22|405.05|402.45|404.6|402|0
1646280270000|2022-03-03 04:04:30|404.93|402.33|404.82|402.22|405.05|402.45|404.82|402.22|0
1646280280000|2022-03-03 04:04:40|405.04|402.44|405.04|402.44|405.04|402.44|405.04|402.44|0
1646280290000|2022-03-03 04:04:50|404.93|402.33|405.04|402.44|405.04|402.44|404.93|402.33|0
1646280300000|2022-03-03 04:05:00|404.93|402.33|404.6|402|404.93|402.33|404.6|402|0
1646280310000|2022-03-03 04:05:10|404.71|402.11|404.82|402.22|404.82|402.22|404.71|402.11|0
1646280320000|2022-03-03 04:05:20|404.93|402.33|404.82|402.22|404.93|402.33|404.82|402.22|0
1646280330000|2022-03-03 04:05:30|404.93|402.33|404.6|402|404.93|402.33|404.6|402|0
1646280340000|2022-03-03 04:05:40|404.71|402.11|404.6|402|404.71|402.11|404.6|402|0
1646280360000|2022-03-03 04:06:00|404.71|402.11|404.6|402|404.82|402.22|404.6|402|0
1646280370000|2022-03-03 04:06:10|404.38|401.78|404.38|401.78|404.38|401.78|404.38|401.78|0
1646280380000|2022-03-03 04:06:20|404.6|402|404.6|402|404.6|402|404.6|402|0
1646280390000|2022-03-03 04:06:30|404.82|402.22|404.82|402.22|404.82|402.22|404.82|402.22|0
1646280420000|2022-03-03 04:07:00|404.71|402.11|404.82|402.22|404.82|402.22|404.71|402.11|0
1646280430000|2022-03-03 04:07:10|405.04|402.44|404.38|401.78|405.26|402.66|404.38|401.78|0
1646280440000|2022-03-03 04:07:20|403.71|401.11|403.71|401.11|403.71|401.11|403.49|400.89|0
1646280460000|2022-03-03 04:07:40|403.93|401.33|403.93|401.33|403.93|401.33|403.93|401.33|0
1646280480000|2022-03-03 04:08:00|403.71|401.11|404.16|401.56|404.16|401.56|403.71|401.11|0
1646280490000|2022-03-03 04:08:10|404.15|401.55|404.15|401.55|404.15|401.55|404.15|401.55|0
1646280510000|2022-03-03 04:08:30|403.93|401.33|403.49|400.89|403.93|401.33|403.49|400.89|0
1646280520000|2022-03-03 04:08:40|403.71|401.11|403.71|401.11|403.71|401.11|403.71|401.11|0
1646280540000|2022-03-03 04:09:00|404.04|401.44|404.15|401.55|404.26|401.66|404.04|401.44|0
1646280550000|2022-03-03 04:09:10|403.93|401.33|404.15|401.55|404.15|401.55|403.93|401.33|0
1646280560000|2022-03-03 04:09:20|404.04|401.44|403.93|401.33|404.04|401.44|403.93|401.33|0
1646280570000|2022-03-03 04:09:30|404.04|401.44|404.15|401.55|404.15|401.55|404.04|401.44|0
1646280580000|2022-03-03 04:09:40|404.04|401.44|404.37|401.77|404.37|401.77|404.04|401.44|0
1646280590000|2022-03-03 04:09:50|404.48|401.88|404.48|401.88|404.48|401.88|404.48|401.88|0
1646280600000|2022-03-03 04:10:00|404.37|401.77|404.37|401.77|404.37|401.77|404.37|401.77|0
1646280610000|2022-03-03 04:10:10|404.04|401.44|404.37|401.77|404.48|401.88|404.04|401.44|0
1646280620000|2022-03-03 04:10:20|404.48|401.88|404.48|401.88|404.48|401.88|404.48|401.88|0
1646280630000|2022-03-03 04:10:30|404.37|401.77|404.48|401.88|404.48|401.88|404.37|401.77|0
1646280640000|2022-03-03 04:10:40|404.59|401.99|404.81|402.21|404.81|402.21|404.59|401.99|0
1646280660000|2022-03-03 04:11:00|404.59|401.99|404.59|401.99|404.59|401.99|404.48|401.88|0
1646280680000|2022-03-03 04:11:20|404.48|401.88|404.48|401.88|404.48|401.88|404.48|401.88|0
1646280690000|2022-03-03 04:11:30|404.59|401.99|404.59|401.99|404.59|401.99|404.59|401.99|0
1646280700000|2022-03-03 04:11:40|404.37|401.77|404.37|401.77|404.37|401.77|404.37|401.77|0
1646280720000|2022-03-03 04:12:00|404.59|401.99|404.59|401.99|404.59|401.99|404.59|401.99|0
1646280730000|2022-03-03 04:12:10|405.03|402.43|405.03|402.43|405.03|402.43|405.03|402.43|0
1646280750000|2022-03-03 04:12:30|404.59|401.99|404.81|402.21|404.81|402.21|404.59|401.99|0
1646280770000|2022-03-03 04:12:50|404.92|402.32|404.81|402.21|404.92|402.32|404.81|402.21|0
1646280790000|2022-03-03 04:13:10|404.7|402.1|404.7|402.1|404.7|402.1|404.7|402.1|0
1646280800000|2022-03-03 04:13:20|404.47|401.87|404.15|401.55|404.59|401.99|404.15|401.55|0
1646280810000|2022-03-03 04:13:30|404.37|401.77|404.7|402.1|404.7|402.1|404.37|401.77|0
1646280820000|2022-03-03 04:13:40|404.59|401.99|404.59|401.99|404.7|402.1|404.59|401.99|0
1646280830000|2022-03-03 04:13:50|404.47|401.87|404.47|401.87|404.47|401.87|404.47|401.87|0
1646280840000|2022-03-03 04:14:00|404.59|401.99|404.59|401.99|404.59|401.99|404.59|401.99|0
1646280870000|2022-03-03 04:14:30|404.37|401.77|404.37|401.77|404.37|401.77|404.37|401.77|0
1646280880000|2022-03-03 04:14:40|404.59|401.99|404.59|401.99|404.59|401.99|404.59|401.99|0
1646280900000|2022-03-03 04:15:00|404.47|401.87|404.14|401.54|404.47|401.87|404.14|401.54|0
1646280910000|2022-03-03 04:15:10|404.03|401.43|404.37|401.77|404.37|401.77|403.92|401.32|0
1646280920000|2022-03-03 04:15:20|404.47|401.87|404.47|401.87|404.47|401.87|404.47|401.87|0
1646280930000|2022-03-03 04:15:30|404.37|401.77|404.47|401.87|404.47|401.87|404.36|401.76|0
1646280940000|2022-03-03 04:15:40|404.59|401.99|404.59|401.99|404.59|401.99|404.59|401.99|0
1646280950000|2022-03-03 04:15:50|404.36|401.76|404.36|401.76|404.59|401.99|404.36|401.76|0
1646280960000|2022-03-03 04:16:00|404.47|401.87|404.36|401.76|404.47|401.87|404.36|401.76|0
1646280970000|2022-03-03 04:16:10|404.47|401.87|404.36|401.76|404.59|401.99|404.36|401.76|0
1646280990000|2022-03-03 04:16:30|404.14|401.54|404.25|401.65|404.25|401.65|404.14|401.54|0
1646281000000|2022-03-03 04:16:40|404.36|401.76|404.36|401.76|404.36|401.76|404.25|401.65|0
1646281020000|2022-03-03 04:17:00|404.58|401.98|404.58|401.98|404.58|401.98|404.58|401.98|0
1646281070000|2022-03-03 04:17:50|404.36|401.76|404.36|401.76|404.36|401.76|404.36|401.76|0
1646281080000|2022-03-03 04:18:00|404.47|401.87|404.58|401.98|404.58|401.98|404.47|401.87|0
1646281090000|2022-03-03 04:18:10|404.8|402.2|404.8|402.2|404.8|402.2|404.8|402.2|0
1646281100000|2022-03-03 04:18:20|404.69|402.09|404.69|402.09|404.69|402.09|404.69|402.09|0
1646281110000|2022-03-03 04:18:30|404.36|401.76|404.58|401.98|404.58|401.98|404.36|401.76|0
1646281130000|2022-03-03 04:18:50|404.47|401.87|404.47|401.87|404.47|401.87|404.47|401.87|0
1646281140000|2022-03-03 04:19:00|404.24|401.64|404.36|401.76|404.36|401.76|404.24|401.64|0
1646281150000|2022-03-03 04:19:10|404.47|401.87|404.36|401.76|404.47|401.87|404.36|401.76|0
1646281160000|2022-03-03 04:19:20|404.24|401.64|404.24|401.64|404.24|401.64|404.24|401.64|0
1646281170000|2022-03-03 04:19:30|404.14|401.54|404.24|401.64|404.24|401.64|404.14|401.54|0
1646281180000|2022-03-03 04:19:40|404.14|401.54|404.14|401.54|404.24|401.64|404.14|401.54|0
1646281200000|2022-03-03 04:20:00|404.02|401.42|404.36|401.76|404.36|401.76|404.02|401.42|0
1646281210000|2022-03-03 04:20:10|404.46|401.86|404.46|401.86|404.46|401.86|404.46|401.86|0
1646281220000|2022-03-03 04:20:20|404.36|401.76|404.46|401.86|404.46|401.86|404.36|401.76|0
1646281230000|2022-03-03 04:20:30|404.58|401.98|404.58|401.98|404.58|401.98|404.58|401.98|0
1646281250000|2022-03-03 04:20:50|404.46|401.86|404.46|401.86|404.46|401.86|404.46|401.86|0
1646281270000|2022-03-03 04:21:10|404.36|401.76|404.36|401.76|404.36|401.76|404.36|401.76|0
1646281290000|2022-03-03 04:21:30|404.13|401.53|404.36|401.76|404.36|401.76|404.13|401.53|0
1646281300000|2022-03-03 04:21:40|404.46|401.86|404.46|401.86|404.46|401.86|404.46|401.86|0
1646281310000|2022-03-03 04:21:50|404.36|401.76|404.24|401.64|404.46|401.86|404.24|401.64|0
1646281320000|2022-03-03 04:22:00|404.36|401.76|404.36|401.76|404.36|401.76|404.24|401.64|0
1646281330000|2022-03-03 04:22:10|404.35|401.75|404.35|401.75|404.35|401.75|404.35|401.75|0
1646281380000|2022-03-03 04:23:00|404.57|401.97|404.57|401.97|404.57|401.97|404.57|401.97|0
1646281390000|2022-03-03 04:23:10|404.8|402.2|404.8|402.2|404.9|402.3|404.8|402.2|0
1646281400000|2022-03-03 04:23:20|404.9|402.3|405.02|402.42|405.02|402.42|404.9|402.3|0
1646281410000|2022-03-03 04:23:30|404.8|402.2|404.9|402.3|404.9|402.3|404.8|402.2|0
1646281420000|2022-03-03 04:23:40|405.02|402.42|404.79|402.19|405.02|402.42|404.79|402.19|0
1646281430000|2022-03-03 04:23:50|404.68|402.08|404.79|402.19|404.79|402.19|404.68|402.08|0
1646281460000|2022-03-03 04:24:20|404.68|402.08|404.57|401.97|404.68|402.08|404.57|401.97|0
1646281470000|2022-03-03 04:24:30|404.68|402.08|404.57|401.97|404.68|402.08|404.57|401.97|0
1646281480000|2022-03-03 04:24:40|404.68|402.08|404.79|402.19|404.79|402.19|404.68|402.08|0
1646281490000|2022-03-03 04:24:50|404.68|402.08|404.57|401.97|404.68|402.08|404.57|401.97|0
1646281530000|2022-03-03 04:25:30|404.68|402.08|404.57|401.97|404.79|402.19|404.57|401.97|0
1646281550000|2022-03-03 04:25:50|404.79|402.19|404.79|402.19|404.79|402.19|404.79|402.19|0
1646281590000|2022-03-03 04:26:30|404.9|402.3|404.9|402.3|404.9|402.3|404.9|402.3|0
1646281600000|2022-03-03 04:26:40|404.79|402.19|404.79|402.19|404.79|402.19|404.79|402.19|0
1646281630000|2022-03-03 04:27:10|404.9|402.3|404.9|402.3|404.9|402.3|404.9|402.3|0
1646281640000|2022-03-03 04:27:20|404.79|402.19|405.01|402.41|405.01|402.41|404.79|402.19|0
1646281680000|2022-03-03 04:28:00|405.12|402.52|405.01|402.41|405.23|402.63|405.01|402.41|0
1646281700000|2022-03-03 04:28:20|405.23|402.63|405.34|402.74|405.34|402.74|405.23|402.63|0
1646281710000|2022-03-03 04:28:30|405.12|402.52|405.45|402.85|405.45|402.85|405.12|402.52|0
1646281720000|2022-03-03 04:28:40|405.34|402.74|405.45|402.85|405.45|402.85|405.23|402.63|0
1646281730000|2022-03-03 04:28:50|405.56|402.96|405.67|403.07|405.67|403.07|405.56|402.96|0
1646281760000|2022-03-03 04:29:20|405.78|403.18|405.89|403.29|405.89|403.29|405.78|403.18|0
1646281770000|2022-03-03 04:29:30|406|403.4|405.89|403.29|406.11|403.51|405.89|403.29|0
1646281780000|2022-03-03 04:29:40|405.78|403.18|405.89|403.29|405.89|403.29|405.78|403.18|0
1646281790000|2022-03-03 04:29:50|406.11|403.51|406.11|403.51|406.11|403.51|406.11|403.51|0
1646281800000|2022-03-03 04:30:00|405.89|403.29|406|403.4|406|403.4|405.89|403.29|0
1646281810000|2022-03-03 04:30:10|405.89|403.29|405.89|403.29|405.89|403.29|405.89|403.29|0
1646281850000|2022-03-03 04:30:50|405.67|403.07|405.67|403.07|405.67|403.07|405.67|403.07|0
1646281860000|2022-03-03 04:31:00|405.89|403.29|405.89|403.29|405.89|403.29|405.78|403.18|0
1646281880000|2022-03-03 04:31:20|405.77|403.17|405.67|403.07|405.77|403.17|405.67|403.07|0
1646281890000|2022-03-03 04:31:30|405.77|403.17|405.77|403.17|405.77|403.17|405.77|403.17|0
1646281900000|2022-03-03 04:31:40|405.89|403.29|405.89|403.29|405.89|403.29|405.89|403.29|0
1646281920000|2022-03-03 04:32:00|405.77|403.17|405.67|403.07|405.77|403.17|405.67|403.07|0
1646281930000|2022-03-03 04:32:10|405.77|403.17|405.77|403.17|405.77|403.17|405.77|403.17|0
1646281940000|2022-03-03 04:32:20|405.55|402.95|405.45|402.85|405.55|402.95|405.45|402.85|0
1646281950000|2022-03-03 04:32:30|405.22|402.62|405.22|402.62|405.22|402.62|405.22|402.62|0
1646281980000|2022-03-03 04:33:00|405.33|402.73|405.33|402.73|405.33|402.73|405.33|402.73|0
1646281990000|2022-03-03 04:33:10|405.44|402.84|405.33|402.73|405.44|402.84|405.33|402.73|0
1646282000000|2022-03-03 04:33:20|405.22|402.62|405.22|402.62|405.22|402.62|405.22|402.62|0
1646282020000|2022-03-03 04:33:40|405|402.4|405.22|402.62|405.22|402.62|405|402.4|0
1646282030000|2022-03-03 04:33:50|405|402.4|405|402.4|405.11|402.51|405|402.4|0
1646282050000|2022-03-03 04:34:10|405.11|402.51|405|402.4|405.11|402.51|405|402.4|0
1646282060000|2022-03-03 04:34:20|404.12|401.52|404.12|401.52|404.12|401.52|404.12|401.52|0
1646282070000|2022-03-03 04:34:30|404.22|401.62|404.22|401.62|404.22|401.62|404.12|401.52|0
1646282080000|2022-03-03 04:34:40|404.11|401.51|404.11|401.51|404.11|401.51|404.11|401.51|0
1646282100000|2022-03-03 04:35:00|403.78|401.18|403.67|401.07|403.89|401.29|403.67|401.07|0
1646282110000|2022-03-03 04:35:10|403.78|401.18|403.89|401.29|404|401.4|403.78|401.18|0
1646282120000|2022-03-03 04:35:20|403.78|401.18|403.67|401.07|403.78|401.18|403.67|401.07|0
1646282130000|2022-03-03 04:35:30|403.78|401.18|403.89|401.29|404|401.4|403.78|401.18|0
1646282140000|2022-03-03 04:35:40|404|401.4|403.89|401.29|404.11|401.51|403.89|401.29|0
1646282150000|2022-03-03 04:35:50|403.78|401.18|403.67|401.07|403.78|401.18|403.67|401.07|0
1646282160000|2022-03-03 04:36:00|403.78|401.18|403.67|401.07|403.78|401.18|403.67|401.07|0
1646282170000|2022-03-03 04:36:10|403.78|401.18|404.11|401.51|404.11|401.51|403.78|401.18|0
1646282180000|2022-03-03 04:36:20|404.33|401.73|404.33|401.73|404.33|401.73|404.33|401.73|0
1646282190000|2022-03-03 04:36:30|404.22|401.62|404.22|401.62|404.22|401.62|404.22|401.62|0
1646282200000|2022-03-03 04:36:40|404.33|401.73|404.33|401.73|404.33|401.73|404.33|401.73|0
1646282210000|2022-03-03 04:36:50|404.55|401.95|404.55|401.95|404.55|401.95|404.55|401.95|0
1646282220000|2022-03-03 04:37:00|404.66|402.06|404.66|402.06|404.77|402.17|404.66|402.06|0
1646282230000|2022-03-03 04:37:10|404.88|402.28|404.88|402.28|404.88|402.28|404.88|402.28|0
1646282240000|2022-03-03 04:37:20|404.77|402.17|404.88|402.28|404.88|402.28|404.77|402.17|0
1646282250000|2022-03-03 04:37:30|404.77|402.17|404.77|402.17|404.77|402.17|404.77|402.17|0
1646282260000|2022-03-03 04:37:40|404.88|402.28|404.77|402.17|404.88|402.28|404.77|402.17|0
1646282270000|2022-03-03 04:37:50|404.66|402.06|404.66|402.06|404.77|402.17|404.66|402.06|0
1646282280000|2022-03-03 04:38:00|404.77|402.17|404.77|402.17|404.77|402.17|404.77|402.17|0
1646282290000|2022-03-03 04:38:10|404.88|402.28|404.77|402.17|404.88|402.28|404.77|402.17|0
1646282300000|2022-03-03 04:38:20|404.88|402.28|404.99|402.39|404.99|402.39|404.88|402.28|0
1646282310000|2022-03-03 04:38:30|405.1|402.5|404.99|402.39|405.22|402.62|404.99|402.39|0
1646282320000|2022-03-03 04:38:40|405.1|402.5|405.1|402.5|405.1|402.5|404.99|402.39|0
1646282330000|2022-03-03 04:38:50|405.21|402.61|405.1|402.5|405.21|402.61|405.1|402.5|0
1646282340000|2022-03-03 04:39:00|404.99|402.39|405.21|402.61|405.21|402.61|404.99|402.39|0
1646282350000|2022-03-03 04:39:10|405.32|402.72|405.32|402.72|405.32|402.72|405.32|402.72|0
1646282360000|2022-03-03 04:39:20|405.21|402.61|405.21|402.61|405.21|402.61|405.21|402.61|0
1646282370000|2022-03-03 04:39:30|405.32|402.72|405.32|402.72|405.32|402.72|405.32|402.72|0
1646282380000|2022-03-03 04:39:40|405.21|402.61|405.21|402.61|405.21|402.61|405.21|402.61|0
1646282390000|2022-03-03 04:39:50|405.1|402.5|404.99|402.39|405.1|402.5|404.99|402.39|0
1646282410000|2022-03-03 04:40:10|405.1|402.5|405.1|402.5|405.1|402.5|405.1|402.5|0
1646282420000|2022-03-03 04:40:20|404.99|402.39|404.88|402.28|404.99|402.39|404.88|402.28|0
1646282430000|2022-03-03 04:40:30|404.99|402.39|405.1|402.5|405.1|402.5|404.99|402.39|0
1646282440000|2022-03-03 04:40:40|404.99|402.39|405.1|402.5|405.1|402.5|404.99|402.39|0
1646282450000|2022-03-03 04:40:50|404.99|402.39|404.99|402.39|404.99|402.39|404.99|402.39|0
1646282460000|2022-03-03 04:41:00|405.1|402.5|405.1|402.5|405.1|402.5|405.1|402.5|0
1646282470000|2022-03-03 04:41:10|404.99|402.39|404.99|402.39|404.99|402.39|404.99|402.39|0
1646282480000|2022-03-03 04:41:20|405.1|402.5|405.1|402.5|405.1|402.5|405.1|402.5|0
1646282500000|2022-03-03 04:41:40|405.21|402.61|405.21|402.61|405.21|402.61|405.21|402.61|0
1646282530000|2022-03-03 04:42:10|405.43|402.83|405.54|402.94|405.65|403.05|405.43|402.83|0
1646282540000|2022-03-03 04:42:20|405.43|402.83|405.54|402.94|405.54|402.94|405.43|402.83|0
1646282550000|2022-03-03 04:42:30|405.43|402.83|405.21|402.61|405.43|402.83|405.09|402.49|0
1646282560000|2022-03-03 04:42:40|405.09|402.49|404.99|402.39|405.09|402.49|404.99|402.39|0
1646282600000|2022-03-03 04:43:20|405.09|402.49|405.09|402.49|405.09|402.49|404.99|402.39|0
1646282610000|2022-03-03 04:43:30|405.21|402.61|405.09|402.49|405.21|402.61|405.09|402.49|0
1646282620000|2022-03-03 04:43:40|405.21|402.61|405.43|402.83|405.43|402.83|405.21|402.61|0
1646282630000|2022-03-03 04:43:50|405.53|402.93|405.53|402.93|405.53|402.93|405.53|402.93|0
1646282640000|2022-03-03 04:44:00|405.43|402.83|405.87|403.27|405.87|403.27|405.43|402.83|0
1646282650000|2022-03-03 04:44:10|405.76|403.16|405.87|403.27|405.87|403.27|405.76|403.16|0
1646282660000|2022-03-03 04:44:20|405.76|403.16|405.75|403.15|405.76|403.16|405.75|403.15|0
1646282670000|2022-03-03 04:44:30|405.87|403.27|405.75|403.15|405.87|403.27|405.75|403.15|0
1646282680000|2022-03-03 04:44:40|405.65|403.05|405.65|403.05|405.65|403.05|405.43|402.83|0
1646282690000|2022-03-03 04:44:50|405.43|402.83|405.43|402.83|405.43|402.83|405.43|402.83|0
1646282700000|2022-03-03 04:45:00|405.65|403.05|405.65|403.05|405.65|403.05|405.65|403.05|0
1646282710000|2022-03-03 04:45:10|405.43|402.83|405.53|402.93|405.53|402.93|405.43|402.83|0
1646282720000|2022-03-03 04:45:20|405.43|402.83|405.43|402.83|405.43|402.83|405.43|402.83|0
1646282760000|2022-03-03 04:46:00|404.76|402.16|404.76|402.16|404.76|402.16|404.65|402.05|0
1646282790000|2022-03-03 04:46:30|404.98|402.38|404.54|401.94|404.98|402.38|404.54|401.94|0
1646282800000|2022-03-03 04:46:40|404.65|402.05|404.64|402.04|404.65|402.05|404.64|402.04|0
1646282810000|2022-03-03 04:46:50|404.54|401.94|404.64|402.04|404.64|402.04|404.54|401.94|0
1646282820000|2022-03-03 04:47:00|404.76|402.16|404.54|401.94|404.76|402.16|404.54|401.94|0
1646282830000|2022-03-03 04:47:10|404.32|401.72|404.54|401.94|404.54|401.94|404.32|401.72|0
1646282840000|2022-03-03 04:47:20|404.42|401.82|404.54|401.94|404.54|401.94|404.42|401.82|0
1646282850000|2022-03-03 04:47:30|404.42|401.82|404.42|401.82|404.42|401.82|404.42|401.82|0
1646282860000|2022-03-03 04:47:40|404.54|401.94|404.32|401.72|404.54|401.94|404.32|401.72|0
1646282870000|2022-03-03 04:47:50|404.2|401.6|404.2|401.6|404.2|401.6|404.2|401.6|0
1646282880000|2022-03-03 04:48:00|404.09|401.49|404.64|402.04|404.64|402.04|404.09|401.49|0
1646282890000|2022-03-03 04:48:10|404.54|401.94|404.54|401.94|404.54|401.94|404.54|401.94|0
1646282910000|2022-03-03 04:48:30|404.64|402.04|404.64|402.04|404.64|402.04|404.64|402.04|0
1646282920000|2022-03-03 04:48:40|404.54|401.94|404.76|402.16|404.76|402.16|404.54|401.94|0
1646282940000|2022-03-03 04:49:00|404.64|402.04|404.54|401.94|404.76|402.16|404.54|401.94|0
1646282950000|2022-03-03 04:49:10|404.31|401.71|404.31|401.71|404.31|401.71|404.31|401.71|0
1646282960000|2022-03-03 04:49:20|404.2|401.6|404.2|401.6|404.2|401.6|404.2|401.6|0
1646282970000|2022-03-03 04:49:30|404.31|401.71|404.31|401.71|404.31|401.71|404.09|401.49|0
1646282980000|2022-03-03 04:49:40|404.53|401.93|404.53|401.93|404.53|401.93|404.42|401.82|0
1646282990000|2022-03-03 04:49:50|404.76|402.16|404.53|401.93|404.76|402.16|404.53|401.93|0
1646283000000|2022-03-03 04:50:00|404.64|402.04|404.64|402.04|404.64|402.04|404.64|402.04|0
1646283010000|2022-03-03 04:50:10|404.53|401.93|404.64|402.04|404.64|402.04|404.53|401.93|0
1646283020000|2022-03-03 04:50:20|404.53|401.93|404.53|401.93|404.53|401.93|404.53|401.93|0
1646283060000|2022-03-03 04:51:00|404.75|402.15|404.75|402.15|404.75|402.15|404.75|402.15|0
1646283080000|2022-03-03 04:51:20|404.53|401.93|404.75|402.15|404.75|402.15|404.53|401.93|0
1646283150000|2022-03-03 04:52:30|404.53|401.93|404.64|402.04|404.64|402.04|404.53|401.93|0
1646283160000|2022-03-03 04:52:40|404.53|401.93|404.53|401.93|404.53|401.93|404.53|401.93|0
1646283170000|2022-03-03 04:52:50|404.64|402.04|404.53|401.93|404.64|402.04|404.53|401.93|0
1646283230000|2022-03-03 04:53:50|404.41|401.81|404.53|401.93|404.53|401.93|404.41|401.81|0
1646283250000|2022-03-03 04:54:10|404.75|402.15|404.75|402.15|404.75|402.15|404.75|402.15|0
1646283260000|2022-03-03 04:54:20|404.97|402.37|404.97|402.37|404.97|402.37|404.97|402.37|0
1646283270000|2022-03-03 04:54:30|404.75|402.15|404.75|402.15|404.75|402.15|404.75|402.15|0
1646283330000|2022-03-03 04:55:30|404.53|401.93|404.53|401.93|404.53|401.93|404.53|401.93|0
1646283340000|2022-03-03 04:55:40|404.75|402.15|404.75|402.15|404.75|402.15|404.75|402.15|0
1646283350000|2022-03-03 04:55:50|404.97|402.37|404.97|402.37|404.97|402.37|404.97|402.37|0
1646283360000|2022-03-03 04:56:00|405.07|402.47|404.85|402.25|405.07|402.47|404.85|402.25|0
1646283370000|2022-03-03 04:56:10|404.97|402.37|404.85|402.25|404.97|402.37|404.85|402.25|0
1646283380000|2022-03-03 04:56:20|404.75|402.15|404.75|402.15|404.75|402.15|404.75|402.15|0
1646283390000|2022-03-03 04:56:30|404.63|402.03|404.63|402.03|404.63|402.03|404.63|402.03|0
1646283410000|2022-03-03 04:56:50|404.74|402.14|404.63|402.03|404.74|402.14|404.63|402.03|0
1646283420000|2022-03-03 04:57:00|404.74|402.14|404.74|402.14|404.74|402.14|404.74|402.14|0
1646283430000|2022-03-03 04:57:10|404.3|401.7|404.08|401.48|404.3|401.7|404.08|401.48|0
1646283440000|2022-03-03 04:57:20|404.3|401.7|404.3|401.7|404.3|401.7|404.3|401.7|0
1646283450000|2022-03-03 04:57:30|404.08|401.48|404.08|401.48|404.08|401.48|404.08|401.48|0
1646283460000|2022-03-03 04:57:40|403.86|401.26|403.86|401.26|403.86|401.26|403.86|401.26|0
1646283470000|2022-03-03 04:57:50|403.74|401.14|403.74|401.14|403.74|401.14|403.74|401.14|0
1646283490000|2022-03-03 04:58:10|403.86|401.26|403.96|401.36|404.08|401.48|403.86|401.26|0
1646283500000|2022-03-03 04:58:20|403.86|401.26|403.64|401.04|403.86|401.26|403.64|401.04|0
1646283510000|2022-03-03 04:58:30|403.86|401.26|403.86|401.26|403.86|401.26|403.86|401.26|0
1646283520000|2022-03-03 04:58:40|403.96|401.36|404.08|401.48|404.08|401.48|403.96|401.36|0
1646283530000|2022-03-03 04:58:50|403.86|401.26|403.86|401.26|403.86|401.26|403.86|401.26|0
1646283540000|2022-03-03 04:59:00|403.74|401.14|403.74|401.14|403.86|401.26|403.74|401.14|0
1646283550000|2022-03-03 04:59:10|403.86|401.26|403.86|401.26|403.86|401.26|403.86|401.26|0
1646283560000|2022-03-03 04:59:20|403.74|401.14|403.64|401.04|403.74|401.14|403.64|401.04|0
1646283570000|2022-03-03 04:59:30|403.63|401.03|403.63|401.03|403.63|401.03|403.63|401.03|0
1646283580000|2022-03-03 04:59:40|403.74|401.14|403.63|401.03|403.74|401.14|403.63|401.03|0
1646283590000|2022-03-03 04:59:50|403.74|401.14|403.86|401.26|403.86|401.26|403.74|401.14|0
1646283600000|2022-03-03 05:00:00|404.08|401.48|403.63|401.03|404.08|401.48|403.52|400.92|0
1646283610000|2022-03-03 05:00:10|403.86|401.26|403.85|401.25|403.86|401.26|403.85|401.25|0
1646283640000|2022-03-03 05:00:40|404.18|401.58|404.08|401.48|404.18|401.58|404.08|401.48|0
1646283660000|2022-03-03 05:01:00|404.07|401.47|404.07|401.47|404.07|401.47|404.07|401.47|0
1646283670000|2022-03-03 05:01:10|403.85|401.25|403.85|401.25|403.85|401.25|403.85|401.25|0
1646283680000|2022-03-03 05:01:20|404.07|401.47|404.07|401.47|404.07|401.47|404.07|401.47|0
1646283690000|2022-03-03 05:01:30|404.3|401.7|404.07|401.47|404.3|401.7|404.07|401.47|0
1646283700000|2022-03-03 05:01:40|404.3|401.7|404.29|401.69|404.3|401.7|404.07|401.47|0
1646283710000|2022-03-03 05:01:50|404.07|401.47|403.85|401.25|404.29|401.69|403.85|401.25|0
1646283730000|2022-03-03 05:02:10|403.41|400.81|403.41|400.81|403.41|400.81|403.41|400.81|0
1646283750000|2022-03-03 05:02:30|403.74|401.14|403.52|400.92|403.74|401.14|403.52|400.92|0
1646283760000|2022-03-03 05:02:40|403.41|400.81|403.19|400.59|403.41|400.81|403.19|400.59|0
1646283770000|2022-03-03 05:02:50|402.97|400.37|402.85|400.25|402.97|400.37|402.85|400.25|0
1646283780000|2022-03-03 05:03:00|402.75|400.15|402.52|399.92|402.75|400.15|402.52|399.92|0
1646283790000|2022-03-03 05:03:10|402.41|399.81|401.86|399.26|402.41|399.81|401.86|399.26|0
1646283800000|2022-03-03 05:03:20|402.08|399.48|402.08|399.48|402.08|399.48|402.08|399.48|0
1646283820000|2022-03-03 05:03:40|401.97|399.37|402.3|399.7|402.3|399.7|401.97|399.37|0
1646283830000|2022-03-03 05:03:50|402.52|399.92|402.52|399.92|402.52|399.92|402.52|399.92|0
1646283840000|2022-03-03 05:04:00|402.74|400.14|403.19|400.59|403.19|400.59|402.63|400.03|0
1646283850000|2022-03-03 05:04:10|403.29|400.69|403.41|400.81|403.51|400.91|403.29|400.69|0
1646283860000|2022-03-03 05:04:20|403.29|400.69|403.29|400.69|403.29|400.69|403.29|400.69|0
1646283870000|2022-03-03 05:04:30|403.63|401.03|404.07|401.47|404.07|401.47|403.63|401.03|0
1646283880000|2022-03-03 05:04:40|404.18|401.58|404.07|401.47|404.18|401.58|404.07|401.47|0
1646283890000|2022-03-03 05:04:50|404.4|401.8|404.4|401.8|404.4|401.8|404.4|401.8|0
1646283900000|2022-03-03 05:05:00|404.62|402.02|404.51|401.91|404.62|402.02|404.4|401.8|0
1646283910000|2022-03-03 05:05:10|404.95|402.35|404.29|401.69|404.95|402.35|404.29|401.69|0
1646283920000|2022-03-03 05:05:20|404.4|401.8|404.51|401.91|404.51|401.91|404.29|401.69|0
1646283930000|2022-03-03 05:05:30|404.62|402.02|404.73|402.13|404.73|402.13|404.51|401.91|0
1646283940000|2022-03-03 05:05:40|404.62|402.02|405.17|402.57|405.28|402.68|404.51|401.91|0
1646283950000|2022-03-03 05:05:50|405.39|402.79|405.28|402.68|405.39|402.79|405.28|402.68|0
1646283960000|2022-03-03 05:06:00|405.39|402.79|405.62|403.02|405.62|403.02|405.39|402.79|0
1646283970000|2022-03-03 05:06:10|405.72|403.12|405.39|402.79|405.72|403.12|405.39|402.79|0
1646283980000|2022-03-03 05:06:20|405.28|402.68|405.17|402.57|405.28|402.68|405.17|402.57|0
1646283990000|2022-03-03 05:06:30|405.39|402.79|405.39|402.79|405.39|402.79|405.39|402.79|0
1646284000000|2022-03-03 05:06:40|405.62|403.02|405.62|403.02|405.62|403.02|405.62|403.02|0
1646284010000|2022-03-03 05:06:50|405.61|403.01|405.61|403.01|405.61|403.01|405.61|403.01|0
1646284020000|2022-03-03 05:07:00|405.28|402.68|405.39|402.79|405.39|402.79|405.28|402.68|0
1646284030000|2022-03-03 05:07:10|405.17|402.57|405.61|403.01|405.61|403.01|405.17|402.57|0
1646284040000|2022-03-03 05:07:20|405.5|402.9|405.5|402.9|405.5|402.9|405.5|402.9|0
1646284050000|2022-03-03 05:07:30|405.61|403.01|406.06|403.46|406.06|403.46|405.5|402.9|0
1646284060000|2022-03-03 05:07:40|405.94|403.34|406.06|403.46|406.06|403.46|405.84|403.24|0
1646284080000|2022-03-03 05:08:00|405.94|403.34|405.94|403.34|405.94|403.34|405.94|403.34|0
1646284090000|2022-03-03 05:08:10|405.83|403.23|406.06|403.46|406.06|403.46|405.83|403.23|0
1646284100000|2022-03-03 05:08:20|405.94|403.34|405.83|403.23|406.06|403.46|405.83|403.23|0
1646284120000|2022-03-03 05:08:40|405.61|403.01|405.83|403.23|405.83|403.23|405.61|403.01|0
1646284130000|2022-03-03 05:08:50|405.94|403.34|406.05|403.45|406.05|403.45|405.83|403.23|0
1646284150000|2022-03-03 05:09:10|406.28|403.68|406.5|403.9|406.5|403.9|406.28|403.68|0
1646284170000|2022-03-03 05:09:30|406.72|404.12|406.94|404.34|406.94|404.34|406.72|404.12|0
1646284180000|2022-03-03 05:09:40|407.27|404.67|407.38|404.78|407.38|404.78|407.16|404.56|0
1646284190000|2022-03-03 05:09:50|407.6|405|407.6|405|407.6|405|407.38|404.78|0
1646284200000|2022-03-03 05:10:00|407.16|404.56|407.6|405|407.6|405|407.16|404.56|0
1646284210000|2022-03-03 05:10:10|408.82|406.22|408.71|406.11|408.93|406.33|408.71|406.11|0
1646284220000|2022-03-03 05:10:20|408.93|406.33|409.16|406.56|409.48|406.88|408.93|406.33|0
1646284230000|2022-03-03 05:10:30|409.04|406.44|408.93|406.33|409.04|406.44|408.71|406.11|0
1646284240000|2022-03-03 05:10:40|409.04|406.44|408.93|406.33|409.04|406.44|408.93|406.33|0
1646284250000|2022-03-03 05:10:50|408.49|405.89|408.82|406.22|408.82|406.22|408.49|405.89|0
1646284260000|2022-03-03 05:11:00|408.71|406.11|408.27|405.67|408.71|406.11|408.27|405.67|0
1646284270000|2022-03-03 05:11:10|408.05|405.45|407.93|405.33|408.05|405.45|407.82|405.22|0
1646284280000|2022-03-03 05:11:20|407.82|405.22|407.82|405.22|408.05|405.45|407.82|405.22|0
1646284290000|2022-03-03 05:11:30|407.49|404.89|407.6|405|407.6|405|407.49|404.89|0
1646284300000|2022-03-03 05:11:40|407.38|404.78|407.38|404.78|407.6|405|407.38|404.78|0
1646284310000|2022-03-03 05:11:50|407.6|405|408.27|405.67|408.27|405.67|407.6|405|0
1646284320000|2022-03-03 05:12:00|408.15|405.55|408.04|405.44|408.15|405.55|408.04|405.44|0
1646284330000|2022-03-03 05:12:10|407.82|405.22|408.04|405.44|408.04|405.44|407.82|405.22|0
1646284340000|2022-03-03 05:12:20|408.27|405.67|408.27|405.67|408.27|405.67|408.15|405.55|0
1646284350000|2022-03-03 05:12:30|408.15|405.55|408.04|405.44|408.15|405.55|408.04|405.44|0
1646284360000|2022-03-03 05:12:40|408.27|405.67|408.15|405.55|408.27|405.67|408.15|405.55|0
1646284370000|2022-03-03 05:12:50|408.27|405.67|408.26|405.66|408.27|405.67|408.26|405.66|0
1646284380000|2022-03-03 05:13:00|408.15|405.55|408.49|405.89|408.49|405.89|408.15|405.55|0
1646284390000|2022-03-03 05:13:10|408.59|405.99|408.93|406.33|408.93|406.33|408.59|405.99|0
1646284400000|2022-03-03 05:13:20|408.81|406.21|408.81|406.21|408.81|406.21|408.71|406.11|0
1646284410000|2022-03-03 05:13:30|409.37|406.77|409.26|406.66|409.37|406.77|409.26|406.66|0
1646284420000|2022-03-03 05:13:40|409.37|406.77|409.15|406.55|409.37|406.77|409.15|406.55|0
1646284430000|2022-03-03 05:13:50|408.93|406.33|408.49|405.89|408.93|406.33|408.49|405.89|0
1646284440000|2022-03-03 05:14:00|408.37|405.77|408.37|405.77|408.37|405.77|408.26|405.66|0
1646284450000|2022-03-03 05:14:10|408.48|405.88|408.26|405.66|408.48|405.88|408.26|405.66|0
1646284480000|2022-03-03 05:14:40|408.37|405.77|408.37|405.77|408.37|405.77|408.37|405.77|0
1646284490000|2022-03-03 05:14:50|408.26|405.66|408.26|405.66|408.37|405.77|408.26|405.66|0
1646284500000|2022-03-03 05:15:00|408.04|405.44|408.04|405.44|408.04|405.44|408.04|405.44|0
1646284530000|2022-03-03 05:15:30|408.15|405.55|408.15|405.55|408.15|405.55|408.15|405.55|0
1646284540000|2022-03-03 05:15:40|408.26|405.66|408.48|405.88|408.48|405.88|408.26|405.66|0
1646284550000|2022-03-03 05:15:50|408.26|405.66|408.04|405.44|408.26|405.66|408.04|405.44|0
1646284560000|2022-03-03 05:16:00|408.26|405.66|408.04|405.44|408.26|405.66|408.04|405.44|0
1646284580000|2022-03-03 05:16:20|408.26|405.66|408.26|405.66|408.26|405.66|408.26|405.66|0
1646284590000|2022-03-03 05:16:30|408.04|405.44|408.04|405.44|408.04|405.44|408.04|405.44|0
1646284610000|2022-03-03 05:16:50|407.82|405.22|407.82|405.22|407.82|405.22|407.82|405.22|0
1646284620000|2022-03-03 05:17:00|407.7|405.1|407.82|405.22|407.82|405.22|407.7|405.1|0
1646284630000|2022-03-03 05:17:10|408.04|405.44|407.81|405.21|408.04|405.44|407.81|405.21|0
1646284650000|2022-03-03 05:17:30|407.7|405.1|407.7|405.1|407.7|405.1|407.7|405.1|0
1646284660000|2022-03-03 05:17:40|407.59|404.99|407.59|404.99|407.59|404.99|407.37|404.77|0
1646284670000|2022-03-03 05:17:50|407.7|405.1|407.81|405.21|407.81|405.21|407.59|404.99|0
1646284680000|2022-03-03 05:18:00|407.7|405.1|407.81|405.21|407.81|405.21|407.7|405.1|0
1646284690000|2022-03-03 05:18:10|407.7|405.1|407.59|404.99|408.04|405.44|407.59|404.99|0
1646284710000|2022-03-03 05:18:30|407.7|405.1|407.7|405.1|407.7|405.1|407.7|405.1|0
1646284720000|2022-03-03 05:18:40|407.81|405.21|407.81|405.21|407.81|405.21|407.81|405.21|0
1646284740000|2022-03-03 05:19:00|407.59|404.99|407.59|404.99|407.59|404.99|407.59|404.99|0
1646284770000|2022-03-03 05:19:30|407.47|404.87|406.92|404.32|407.59|404.99|406.92|404.32|0
1646284780000|2022-03-03 05:19:40|406.81|404.21|406.7|404.1|406.81|404.21|406.7|404.1|0
1646284790000|2022-03-03 05:19:50|406.48|403.88|406.92|404.32|406.92|404.32|406.48|403.88|0
1646284800000|2022-03-03 05:20:00|406.7|404.1|406.81|404.21|406.81|404.21|406.7|404.1|0
1646284810000|2022-03-03 05:20:10|406.92|404.32|406.92|404.32|406.92|404.32|406.92|404.32|0
1646284830000|2022-03-03 05:20:30|406.48|403.88|406.48|403.88|406.48|403.88|406.48|403.88|0
1646284840000|2022-03-03 05:20:40|406.26|403.66|406.04|403.44|406.26|403.66|406.04|403.44|0
1646284870000|2022-03-03 05:21:10|406.14|403.54|406.26|403.66|406.26|403.66|406.14|403.54|0
1646284880000|2022-03-03 05:21:20|406.04|403.44|406.26|403.66|406.26|403.66|406.04|403.44|0
1646284890000|2022-03-03 05:21:30|405.81|403.21|405.92|403.32|405.92|403.32|405.81|403.21|0
1646284900000|2022-03-03 05:21:40|405.81|403.21|405.37|402.77|405.81|403.21|405.37|402.77|0
1646284920000|2022-03-03 05:22:00|405.59|402.99|405.37|402.77|405.59|402.99|405.37|402.77|0
1646284930000|2022-03-03 05:22:10|405.48|402.88|406.03|403.43|406.03|403.43|405.48|402.88|0
1646284940000|2022-03-03 05:22:20|405.81|403.21|405.59|402.99|405.81|403.21|405.59|402.99|0
1646284960000|2022-03-03 05:22:40|405.81|403.21|405.81|403.21|405.81|403.21|405.81|403.21|0
1646284980000|2022-03-03 05:23:00|405.92|403.32|405.81|403.21|405.92|403.32|405.81|403.21|0
1646284990000|2022-03-03 05:23:10|405.59|402.99|405.59|402.99|405.59|402.99|405.59|402.99|0
1646285000000|2022-03-03 05:23:20|405.81|403.21|405.81|403.21|405.81|403.21|405.81|403.21|0
1646285010000|2022-03-03 05:23:30|405.7|403.1|405.37|402.77|405.7|403.1|405.37|402.77|0
1646285020000|2022-03-03 05:23:40|404.93|402.33|404.93|402.33|404.93|402.33|404.93|402.33|0
1646285030000|2022-03-03 05:23:50|404.81|402.21|405.15|402.55|405.15|402.55|404.81|402.21|0
1646285040000|2022-03-03 05:24:00|404.7|402.1|404.81|402.21|404.92|402.32|404.7|402.1|0
1646285050000|2022-03-03 05:24:10|404.7|402.1|404.7|402.1|404.7|402.1|404.59|401.99|0
1646285060000|2022-03-03 05:24:20|404.92|402.32|405.03|402.43|405.03|402.43|404.7|402.1|0
1646285070000|2022-03-03 05:24:30|405.37|402.77|405.59|402.99|405.59|402.99|405.37|402.77|0
1646285100000|2022-03-03 05:25:00|405.37|402.77|405.37|402.77|405.37|402.77|405.37|402.77|0
1646285120000|2022-03-03 05:25:20|405.59|402.99|405.37|402.77|405.59|402.99|405.37|402.77|0
1646285140000|2022-03-03 05:25:40|405.14|402.54|405.25|402.65|405.25|402.65|405.14|402.54|0
1646285150000|2022-03-03 05:25:50|405.36|402.76|404.7|402.1|405.36|402.76|404.7|402.1|0
1646285170000|2022-03-03 05:26:10|405.14|402.54|405.14|402.54|405.14|402.54|405.14|402.54|0
1646285200000|2022-03-03 05:26:40|405.25|402.65|404.92|402.32|405.25|402.65|404.92|402.32|0
1646285220000|2022-03-03 05:27:00|405.14|402.54|405.14|402.54|405.14|402.54|405.14|402.54|0
1646285260000|2022-03-03 05:27:40|404.92|402.32|405.14|402.54|405.14|402.54|404.92|402.32|0
1646285270000|2022-03-03 05:27:50|405.03|402.43|405.03|402.43|405.03|402.43|404.92|402.32|0
1646285280000|2022-03-03 05:28:00|404.92|402.32|405.14|402.54|405.14|402.54|404.92|402.32|0
1646285300000|2022-03-03 05:28:20|404.92|402.32|404.7|402.1|404.92|402.32|404.7|402.1|0
1646285310000|2022-03-03 05:28:30|404.92|402.32|404.92|402.32|404.92|402.32|404.92|402.32|0
1646285360000|2022-03-03 05:29:20|404.47|401.87|404.7|402.1|404.7|402.1|404.47|401.87|0
1646285370000|2022-03-03 05:29:30|404.47|401.87|404.7|402.1|404.7|402.1|404.47|401.87|0
1646285380000|2022-03-03 05:29:40|404.69|402.09|404.69|402.09|404.69|402.09|404.69|402.09|0
1646285390000|2022-03-03 05:29:50|404.92|402.32|404.92|402.32|404.92|402.32|404.92|402.32|0
1646285410000|2022-03-03 05:30:10|405.14|402.54|406.02|403.42|406.02|403.42|405.14|402.54|0
1646285440000|2022-03-03 05:30:40|406.13|403.53|406.24|403.64|406.24|403.64|406.13|403.53|0
1646285450000|2022-03-03 05:30:50|406.46|403.86|406.46|403.86|406.46|403.86|406.46|403.86|0
1646285460000|2022-03-03 05:31:00|406.69|404.09|406.69|404.09|406.69|404.09|406.69|404.09|0
1646285480000|2022-03-03 05:31:20|406.91|404.31|406.91|404.31|406.91|404.31|406.91|404.31|0
1646285490000|2022-03-03 05:31:30|406.79|404.19|406.79|404.19|406.79|404.19|406.79|404.19|0
1646285500000|2022-03-03 05:31:40|406.91|404.31|406.57|403.97|406.91|404.31|406.57|403.97|0
1646285510000|2022-03-03 05:31:50|406.46|403.86|406.24|403.64|406.46|403.86|406.24|403.64|0
1646285520000|2022-03-03 05:32:00|406.35|403.75|406.46|403.86|406.46|403.86|406.24|403.64|0
1646285550000|2022-03-03 05:32:30|406.24|403.64|406.02|403.42|406.24|403.64|406.02|403.42|0
1646285570000|2022-03-03 05:32:50|406.12|403.52|406.24|403.64|406.24|403.64|406.12|403.52|0
1646285580000|2022-03-03 05:33:00|406.02|403.42|406.24|403.64|406.24|403.64|406.02|403.42|0
1646285600000|2022-03-03 05:33:20|406.46|403.86|406.46|403.86|406.46|403.86|406.46|403.86|0
1646285610000|2022-03-03 05:33:30|406.24|403.64|406.24|403.64|406.24|403.64|406.24|403.64|0
1646285620000|2022-03-03 05:33:40|406.46|403.86|406.46|403.86|406.46|403.86|406.46|403.86|0
1646285640000|2022-03-03 05:34:00|406.57|403.97|406.57|403.97|406.68|404.08|406.57|403.97|0
1646285650000|2022-03-03 05:34:10|406.46|403.86|406.68|404.08|406.68|404.08|406.46|403.86|0
1646285660000|2022-03-03 05:34:20|406.46|403.86|406.68|404.08|406.68|404.08|406.46|403.86|0
1646285670000|2022-03-03 05:34:30|406.46|403.86|406.46|403.86|406.68|404.08|406.46|403.86|0
1646285690000|2022-03-03 05:34:50|406.24|403.64|406.34|403.74|406.34|403.74|406.24|403.64|0
1646285700000|2022-03-03 05:35:00|406.46|403.86|406.46|403.86|406.46|403.86|406.46|403.86|0
1646285720000|2022-03-03 05:35:20|406.24|403.64|406.24|403.64|406.24|403.64|406.24|403.64|0
1646285730000|2022-03-03 05:35:30|406.12|403.52|406.24|403.64|406.24|403.64|406.12|403.52|0
1646285740000|2022-03-03 05:35:40|406.01|403.41|406.12|403.52|406.24|403.64|406.01|403.41|0
1646285750000|2022-03-03 05:35:50|406.24|403.64|406.24|403.64|406.24|403.64|406.12|403.52|0
1646285760000|2022-03-03 05:36:00|406.46|403.86|406.56|403.96|406.56|403.96|406.46|403.86|0
1646285770000|2022-03-03 05:36:10|406.46|403.86|406.68|404.08|406.68|404.08|406.46|403.86|0
1646285780000|2022-03-03 05:36:20|406.9|404.3|406.9|404.3|406.9|404.3|406.68|404.08|0
1646285790000|2022-03-03 05:36:30|407.12|404.52|407.34|404.74|407.34|404.74|407.12|404.52|0
1646285800000|2022-03-03 05:36:40|407.45|404.85|407.45|404.85|407.45|404.85|407.45|404.85|0
1646285810000|2022-03-03 05:36:50|407.34|404.74|407.79|405.19|407.79|405.19|407.34|404.74|0
1646285820000|2022-03-03 05:37:00|407.89|405.29|408.67|406.07|408.67|406.07|407.89|405.29|0
1646285840000|2022-03-03 05:37:20|408.56|405.96|408.56|405.96|408.56|405.96|408.56|405.96|0
1646285850000|2022-03-03 05:37:30|408.45|405.85|408.23|405.63|408.56|405.96|408.23|405.63|0
1646285860000|2022-03-03 05:37:40|408.11|405.51|408.11|405.51|408.11|405.51|408.11|405.51|0
1646285870000|2022-03-03 05:37:50|408.01|405.41|408.01|405.41|408.23|405.63|408.01|405.41|0
1646285880000|2022-03-03 05:38:00|408.11|405.51|408.01|405.41|408.11|405.51|408.01|405.41|0
1646285890000|2022-03-03 05:38:10|408.11|405.51|408.11|405.51|408.11|405.51|408.01|405.41|0
1646285900000|2022-03-03 05:38:20|408.23|405.63|408.23|405.63|408.23|405.63|408.23|405.63|0
1646285910000|2022-03-03 05:38:30|408.45|405.85|408.67|406.07|408.67|406.07|408.45|405.85|0
1646285920000|2022-03-03 05:38:40|408.89|406.29|409.11|406.51|409.11|406.51|408.89|406.29|0
1646285940000|2022-03-03 05:39:00|408.89|406.29|408.89|406.29|409.11|406.51|408.89|406.29|0
1646285950000|2022-03-03 05:39:10|409.11|406.51|409.22|406.62|409.22|406.62|409.11|406.51|0
1646285960000|2022-03-03 05:39:20|409.11|406.51|408.89|406.29|409.11|406.51|408.89|406.29|0
1646285980000|2022-03-03 05:39:40|409.11|406.51|409.11|406.51|409.11|406.51|409.11|406.51|0
1646286000000|2022-03-03 05:40:00|408.89|406.29|408.89|406.29|408.89|406.29|408.89|406.29|0
1646286010000|2022-03-03 05:40:10|408.67|406.07|408.67|406.07|408.67|406.07|408.67|406.07|0
1646286040000|2022-03-03 05:40:40|408.45|405.85|408.67|406.07|408.67|406.07|408.45|405.85|0
1646286050000|2022-03-03 05:40:50|408.45|405.85|408.44|405.84|408.45|405.85|408.44|405.84|0
1646286060000|2022-03-03 05:41:00|408.55|405.95|409.11|406.51|409.11|406.51|408.55|405.95|0
1646286080000|2022-03-03 05:41:20|409.22|406.62|409.22|406.62|409.22|406.62|409.22|406.62|0
1646286090000|2022-03-03 05:41:30|409.11|406.51|409.11|406.51|409.11|406.51|409.11|406.51|0
1646286100000|2022-03-03 05:41:40|408.89|406.29|408.99|406.39|409.11|406.51|408.89|406.29|0
1646286110000|2022-03-03 05:41:50|409.33|406.73|409.55|406.95|409.55|406.95|409.33|406.73|0
1646286120000|2022-03-03 05:42:00|409.33|406.73|409.33|406.73|409.33|406.73|409.33|406.73|0
1646286130000|2022-03-03 05:42:10|409.44|406.84|409.33|406.73|409.44|406.84|409.22|406.62|0
1646286140000|2022-03-03 05:42:20|409.55|406.95|409.55|406.95|409.55|406.95|409.55|406.95|0
1646286170000|2022-03-03 05:42:50|409.33|406.73|409.44|406.84|409.55|406.95|409.33|406.73|0
1646286180000|2022-03-03 05:43:00|409.33|406.73|409.33|406.73|409.33|406.73|409.11|406.51|0
1646286190000|2022-03-03 05:43:10|409.21|406.61|409.33|406.73|409.33|406.73|409.21|406.61|0
1646286200000|2022-03-03 05:43:20|409.55|406.95|409.33|406.73|409.55|406.95|409.33|406.73|0
1646286220000|2022-03-03 05:43:40|409.11|406.51|409.11|406.51|409.11|406.51|409.11|406.51|0
1646286260000|2022-03-03 05:44:20|408.88|406.28|408.88|406.28|408.88|406.28|408.88|406.28|0
1646286270000|2022-03-03 05:44:30|409.11|406.51|409.11|406.51|409.11|406.51|409.11|406.51|0
1646286290000|2022-03-03 05:44:50|408.88|406.28|409.1|406.5|409.1|406.5|408.88|406.28|0
1646286300000|2022-03-03 05:45:00|408.88|406.28|409.1|406.5|409.1|406.5|408.88|406.28|0
1646286320000|2022-03-03 05:45:20|408.88|406.28|408.88|406.28|408.88|406.28|408.88|406.28|0
1646286330000|2022-03-03 05:45:30|408.99|406.39|409.1|406.5|409.1|406.5|408.99|406.39|0
1646286350000|2022-03-03 05:45:50|409.33|406.73|409.55|406.95|409.55|406.95|409.33|406.73|0
1646286360000|2022-03-03 05:46:00|409.43|406.83|409.43|406.83|409.43|406.83|409.33|406.73|0
1646286370000|2022-03-03 05:46:10|409.32|406.72|409.43|406.83|409.43|406.83|409.32|406.72|0
1646286380000|2022-03-03 05:46:20|409.32|406.72|409.55|406.95|409.55|406.95|409.32|406.72|0
1646286420000|2022-03-03 05:47:00|409.77|407.17|409.99|407.39|409.99|407.39|409.77|407.17|0
1646286450000|2022-03-03 05:47:30|409.54|406.94|409.54|406.94|409.54|406.94|409.54|406.94|0
1646286480000|2022-03-03 05:48:00|409.32|406.72|409.32|406.72|409.43|406.83|409.32|406.72|0
1646286490000|2022-03-03 05:48:10|409.21|406.61|409.21|406.61|409.32|406.72|409.21|406.61|0
1646286500000|2022-03-03 05:48:20|409.1|406.5|409.32|406.72|409.32|406.72|409.1|406.5|0
1646286510000|2022-03-03 05:48:30|409.1|406.5|409.1|406.5|409.1|406.5|409.1|406.5|0
1646286520000|2022-03-03 05:48:40|409.21|406.61|409.21|406.61|409.32|406.72|409.21|406.61|0
1646286530000|2022-03-03 05:48:50|409.1|406.5|408.43|405.83|409.1|406.5|408.43|405.83|0
1646286540000|2022-03-03 05:49:00|408.54|405.94|408.54|405.94|408.54|405.94|408.43|405.83|0
1646286550000|2022-03-03 05:49:10|408.43|405.83|408.43|405.83|408.43|405.83|408.43|405.83|0
1646286560000|2022-03-03 05:49:20|408.54|405.94|408.43|405.83|408.54|405.94|408.43|405.83|0
1646286570000|2022-03-03 05:49:30|408.54|405.94|408.65|406.05|408.65|406.05|408.54|405.94|0
1646286580000|2022-03-03 05:49:40|408.43|405.83|408.54|405.94|408.54|405.94|408.43|405.83|0
1646286590000|2022-03-03 05:49:50|408.32|405.72|408.21|405.61|408.32|405.72|408.21|405.61|0
1646286600000|2022-03-03 05:50:00|407.99|405.39|407.99|405.39|407.99|405.39|407.99|405.39|0
1646286610000|2022-03-03 05:50:10|408.09|405.49|407.77|405.17|408.09|405.49|407.54|404.94|0
1646286620000|2022-03-03 05:50:20|407.54|404.94|407.54|404.94|407.54|404.94|407.54|404.94|0
1646286630000|2022-03-03 05:50:30|407.65|405.05|407.54|404.94|407.65|405.05|407.54|404.94|0
1646286640000|2022-03-03 05:50:40|407.65|405.05|407.65|405.05|407.65|405.05|407.54|404.94|0
1646286650000|2022-03-03 05:50:50|407.76|405.16|407.65|405.05|407.87|405.27|407.65|405.05|0
1646286660000|2022-03-03 05:51:00|407.43|404.83|407.65|405.05|407.65|405.05|407.43|404.83|0
1646286670000|2022-03-03 05:51:10|407.76|405.16|408.21|405.61|408.21|405.61|407.76|405.16|0
1646286680000|2022-03-03 05:51:20|407.76|405.16|407.76|405.16|407.99|405.39|407.76|405.16|0
1646286690000|2022-03-03 05:51:30|407.87|405.27|407.76|405.16|407.87|405.27|407.76|405.16|0
1646286700000|2022-03-03 05:51:40|407.87|405.27|407.76|405.16|407.87|405.27|407.76|405.16|0
1646286710000|2022-03-03 05:51:50|407.54|404.94|407.54|404.94|407.76|405.16|407.54|404.94|0
1646286720000|2022-03-03 05:52:00|407.65|405.05|407.76|405.16|407.76|405.16|407.65|405.05|0
1646286730000|2022-03-03 05:52:10|407.54|404.94|407.65|405.05|407.65|405.05|407.54|404.94|0
1646286740000|2022-03-03 05:52:20|407.76|405.16|407.65|405.05|407.76|405.16|407.65|405.05|0
1646286750000|2022-03-03 05:52:30|407.54|404.94|407.54|404.94|407.54|404.94|407.54|404.94|0
1646286790000|2022-03-03 05:53:10|407.76|405.16|407.76|405.16|407.98|405.38|407.76|405.16|0
1646286800000|2022-03-03 05:53:20|407.98|405.38|407.98|405.38|407.98|405.38|407.98|405.38|0
1646286810000|2022-03-03 05:53:30|408.2|405.6|408.2|405.6|408.2|405.6|408.2|405.6|0
1646286820000|2022-03-03 05:53:40|408.31|405.71|408.31|405.71|408.31|405.71|408.31|405.71|0
1646286830000|2022-03-03 05:53:50|408.43|405.83|408.2|405.6|408.43|405.83|408.09|405.49|0
1646286840000|2022-03-03 05:54:00|408.31|405.71|408.31|405.71|408.31|405.71|408.2|405.6|0
1646286850000|2022-03-03 05:54:10|408.43|405.83|408.43|405.83|408.43|405.83|408.31|405.71|0
1646286860000|2022-03-03 05:54:20|408.42|405.82|408.42|405.82|408.42|405.82|408.42|405.82|0
1646286870000|2022-03-03 05:54:30|408.53|405.93|408.65|406.05|408.65|406.05|408.53|405.93|0
1646286890000|2022-03-03 05:54:50|408.87|406.27|408.87|406.27|408.87|406.27|408.87|406.27|0
1646286900000|2022-03-03 05:55:00|408.75|406.15|409.2|406.6|409.2|406.6|408.75|406.15|0
1646286910000|2022-03-03 05:55:10|409.09|406.49|408.97|406.37|409.09|406.49|408.97|406.37|0
1646286920000|2022-03-03 05:55:20|409.09|406.49|408.87|406.27|409.09|406.49|408.87|406.27|0
1646286930000|2022-03-03 05:55:30|409.09|406.49|408.97|406.37|409.09|406.49|408.87|406.27|0
1646286940000|2022-03-03 05:55:40|408.87|406.27|408.87|406.27|408.87|406.27|408.87|406.27|0
1646286950000|2022-03-03 05:55:50|408.97|406.37|409.09|406.49|409.09|406.49|408.97|406.37|0
1646286960000|2022-03-03 05:56:00|409.19|406.59|409.42|406.82|409.42|406.82|409.19|406.59|0
1646286970000|2022-03-03 05:56:10|409.53|406.93|409.31|406.71|409.53|406.93|409.31|406.71|0
1646286980000|2022-03-03 05:56:20|409.09|406.49|409.09|406.49|409.09|406.49|409.09|406.49|0
1646286990000|2022-03-03 05:56:30|409.31|406.71|409.31|406.71|409.31|406.71|409.31|406.71|0
1646287000000|2022-03-03 05:56:40|409.09|406.49|409.19|406.59|409.19|406.59|409.09|406.49|0
1646287010000|2022-03-03 05:56:50|409.31|406.71|408.97|406.37|409.31|406.71|408.97|406.37|0
1646287020000|2022-03-03 05:57:00|408.86|406.26|408.86|406.26|408.86|406.26|408.64|406.04|0
1646287030000|2022-03-03 05:57:10|408.64|406.04|408.86|406.26|408.86|406.26|408.64|406.04|0
1646287040000|2022-03-03 05:57:20|409.09|406.49|409.19|406.59|409.19|406.59|408.86|406.26|0
1646287050000|2022-03-03 05:57:30|409.09|406.49|408.86|406.26|409.09|406.49|408.86|406.26|0
1646287060000|2022-03-03 05:57:40|408.64|406.04|408.86|406.26|408.86|406.26|408.64|406.04|0
1646287070000|2022-03-03 05:57:50|408.75|406.15|408.64|406.04|408.75|406.15|408.64|406.04|0
1646287080000|2022-03-03 05:58:00|408.42|405.82|408.42|405.82|408.42|405.82|408.42|405.82|0
1646287090000|2022-03-03 05:58:10|408.3|405.7|408.3|405.7|408.42|405.82|408.3|405.7|0
1646287100000|2022-03-03 05:58:20|408.2|405.6|408.3|405.7|408.64|406.04|408.2|405.6|0
1646287110000|2022-03-03 05:58:30|408.2|405.6|408.3|405.7|408.3|405.7|408.2|405.6|0
1646287120000|2022-03-03 05:58:40|408.42|405.82|408.64|406.04|408.64|406.04|408.42|405.82|0
1646287130000|2022-03-03 05:58:50|408.42|405.82|408.42|405.82|408.42|405.82|408.3|405.7|0
1646287140000|2022-03-03 05:59:00|407.97|405.37|408.08|405.48|408.2|405.6|407.97|405.37|0
1646287150000|2022-03-03 05:59:10|408.2|405.6|408.2|405.6|408.2|405.6|407.97|405.37|0
1646287170000|2022-03-03 05:59:30|407.97|405.37|407.75|405.15|407.97|405.37|407.53|404.93|0
1646287180000|2022-03-03 05:59:40|407.53|404.93|407.53|404.93|407.53|404.93|407.53|404.93|0
1646287190000|2022-03-03 05:59:50|407.97|405.37|408.08|405.48|408.08|405.48|407.86|405.26|0
1646287200000|2022-03-03 06:00:00|407.97|405.37|407.09|404.49|407.97|405.37|407.09|404.49|0
1646287210000|2022-03-03 06:00:10|407.31|404.71|407.75|405.15|407.75|405.15|407.31|404.71|0
1646287220000|2022-03-03 06:00:20|407.53|404.93|407.19|404.59|407.53|404.93|407.19|404.59|0
1646287230000|2022-03-03 06:00:30|407.31|404.71|407.41|404.81|407.41|404.81|407.31|404.71|0
1646287240000|2022-03-03 06:00:40|407.08|404.48|407.19|404.59|407.19|404.59|407.08|404.48|0
1646287250000|2022-03-03 06:00:50|407.08|404.48|407.19|404.59|407.19|404.59|407.08|404.48|0
1646287260000|2022-03-03 06:01:00|407.86|405.26|407.75|405.15|408.08|405.48|407.75|405.15|0
1646287270000|2022-03-03 06:01:10|407.97|405.37|407.86|405.26|407.97|405.37|407.75|405.15|0
1646287280000|2022-03-03 06:01:20|407.75|405.15|408.41|405.81|408.64|406.04|407.75|405.15|0
1646287290000|2022-03-03 06:01:30|408.64|406.04|408.41|405.81|408.86|406.26|408.3|405.7|0
1646287300000|2022-03-03 06:01:40|408.3|405.7|408.41|405.81|408.41|405.81|408.3|405.7|0
1646287310000|2022-03-03 06:01:50|408.3|405.7|408.52|405.92|408.52|405.92|408.19|405.59|0
1646287320000|2022-03-03 06:02:00|408.3|405.7|408.19|405.59|408.3|405.7|408.19|405.59|0
1646287330000|2022-03-03 06:02:10|408.64|406.04|408.64|406.04|408.64|406.04|408.52|405.92|0
1646287340000|2022-03-03 06:02:20|408.3|405.7|408.3|405.7|408.41|405.81|408.3|405.7|0
1646287350000|2022-03-03 06:02:30|408.41|405.81|408.41|405.81|408.41|405.81|408.3|405.7|0
1646287360000|2022-03-03 06:02:40|408.74|406.14|409.08|406.48|409.08|406.48|408.74|406.14|0
1646287370000|2022-03-03 06:02:50|409.18|406.58|408.96|406.36|409.18|406.58|408.96|406.36|0
1646287380000|2022-03-03 06:03:00|409.3|406.7|408.96|406.36|409.3|406.7|408.96|406.36|0
1646287390000|2022-03-03 06:03:10|409.18|406.58|409.18|406.58|409.3|406.7|409.18|406.58|0
1646287400000|2022-03-03 06:03:20|409.3|406.7|409.3|406.7|409.52|406.92|409.18|406.58|0
1646287410000|2022-03-03 06:03:30|409.63|407.03|410.41|407.81|410.63|408.03|409.63|407.03|0
1646287420000|2022-03-03 06:03:40|410.52|407.92|410.29|407.69|410.52|407.92|410.19|407.59|0
1646287430000|2022-03-03 06:03:50|410.63|408.03|410.63|408.03|410.63|408.03|410.63|408.03|0
1646287440000|2022-03-03 06:04:00|410.41|407.81|410.19|407.59|410.41|407.81|410.19|407.59|0
1646287450000|2022-03-03 06:04:10|410.07|407.47|410.41|407.81|410.41|407.81|409.96|407.36|0
1646287460000|2022-03-03 06:04:20|410.52|407.92|412.41|409.81|412.41|409.81|410.41|407.81|0
1646287470000|2022-03-03 06:04:30|412.52|409.92|412.41|409.81|412.52|409.92|412.41|409.81|0
1646287480000|2022-03-03 06:04:40|412.63|410.03|412.63|410.03|412.63|410.03|412.63|410.03|0
1646287490000|2022-03-03 06:04:50|412.52|409.92|412.41|409.81|412.52|409.92|412.41|409.81|0
1646287500000|2022-03-03 06:05:00|412.63|410.03|411.96|409.36|412.63|410.03|411.96|409.36|0
1646287510000|2022-03-03 06:05:10|411.52|408.92|411.52|408.92|411.52|408.92|411.52|408.92|0
1646287520000|2022-03-03 06:05:20|411.74|409.14|410.63|408.03|411.74|409.14|410.63|408.03|0
1646287530000|2022-03-03 06:05:30|410.96|408.36|410.74|408.14|411.07|408.47|410.51|407.91|0
1646287540000|2022-03-03 06:05:40|410.29|407.69|410.41|407.81|410.63|408.03|410.29|407.69|0
1646287550000|2022-03-03 06:05:50|410.18|407.58|410.29|407.69|410.29|407.69|410.18|407.58|0
1646287560000|2022-03-03 06:06:00|410.18|407.58|410.29|407.69|410.29|407.69|410.18|407.58|0
1646287570000|2022-03-03 06:06:10|410.51|407.91|410.29|407.69|410.51|407.91|410.18|407.58|0
1646287580000|2022-03-03 06:06:20|409.96|407.36|409.96|407.36|409.96|407.36|409.96|407.36|0
1646287590000|2022-03-03 06:06:30|410.07|407.47|410.18|407.58|410.18|407.58|410.07|407.47|0
1646287600000|2022-03-03 06:06:40|410.29|407.69|410.29|407.69|410.29|407.69|410.29|407.69|0
1646287610000|2022-03-03 06:06:50|410.18|407.58|409.74|407.14|410.18|407.58|409.74|407.14|0
1646287620000|2022-03-03 06:07:00|409.96|407.36|409.96|407.36|409.96|407.36|409.84|407.24|0
1646287630000|2022-03-03 06:07:10|409.84|407.24|409.84|407.24|409.84|407.24|409.74|407.14|0
1646287640000|2022-03-03 06:07:20|409.74|407.14|409.84|407.24|409.84|407.24|409.74|407.14|0
1646287650000|2022-03-03 06:07:30|409.74|407.14|409.74|407.14|409.74|407.14|409.74|407.14|0
1646287660000|2022-03-03 06:07:40|409.62|407.02|409.84|407.24|409.84|407.24|409.62|407.02|0
1646287670000|2022-03-03 06:07:50|409.51|406.91|409.51|406.91|409.51|406.91|409.51|406.91|0
1646287690000|2022-03-03 06:08:10|409.4|406.8|409.4|406.8|409.4|406.8|409.4|406.8|0
1646287700000|2022-03-03 06:08:20|409.51|406.91|409.4|406.8|409.51|406.91|409.29|406.69|0
1646287710000|2022-03-03 06:08:30|409.07|406.47|409.4|406.8|409.4|406.8|409.07|406.47|0
1646287720000|2022-03-03 06:08:40|409.29|406.69|409.62|407.02|409.62|407.02|409.29|406.69|0
1646287730000|2022-03-03 06:08:50|409.51|406.91|409.29|406.69|409.51|406.91|409.29|406.69|0
1646287760000|2022-03-03 06:09:20|409.4|406.8|409.4|406.8|409.4|406.8|409.4|406.8|0
1646287770000|2022-03-03 06:09:30|409.29|406.69|409.07|406.47|409.4|406.8|409.07|406.47|0
1646287780000|2022-03-03 06:09:40|409.51|406.91|409.4|406.8|409.51|406.91|409.4|406.8|0
1646287790000|2022-03-03 06:09:50|409.51|406.91|409.51|406.91|409.51|406.91|409.51|406.91|0
1646287800000|2022-03-03 06:10:00|409.4|406.8|409.51|406.91|409.51|406.91|409.4|406.8|0
1646287810000|2022-03-03 06:10:10|409.4|406.8|409.4|406.8|409.51|406.91|409.4|406.8|0
1646287820000|2022-03-03 06:10:20|409.51|406.91|409.51|406.91|409.51|406.91|409.51|406.91|0
1646287840000|2022-03-03 06:10:40|409.62|407.02|409.62|407.02|409.73|407.13|409.51|406.91|0
1646287850000|2022-03-03 06:10:50|409.51|406.91|409.62|407.02|409.62|407.02|409.51|406.91|0
1646287860000|2022-03-03 06:11:00|409.73|407.13|409.73|407.13|409.73|407.13|409.73|407.13|0
1646287870000|2022-03-03 06:11:10|409.62|407.02|409.95|407.35|409.95|407.35|409.62|407.02|0
1646287880000|2022-03-03 06:11:20|410.62|408.02|410.95|408.35|410.95|408.35|410.62|408.02|0
1646287890000|2022-03-03 06:11:30|410.84|408.24|410.5|407.9|410.84|408.24|410.5|407.9|0
1646287900000|2022-03-03 06:11:40|410.4|407.8|410.5|407.9|410.5|407.9|410.4|407.8|0
1646287910000|2022-03-03 06:11:50|410.62|408.02|410.5|407.9|410.62|408.02|410.5|407.9|0
1646287920000|2022-03-03 06:12:00|410.62|408.02|410.84|408.24|411.39|408.79|410.62|408.02|0
1646287930000|2022-03-03 06:12:10|410.95|408.35|411.29|408.69|411.29|408.69|410.95|408.35|0
1646287940000|2022-03-03 06:12:20|411.06|408.46|411.06|408.46|411.06|408.46|411.06|408.46|0
1646287950000|2022-03-03 06:12:30|411.17|408.57|411.17|408.57|411.17|408.57|410.84|408.24|0
1646287960000|2022-03-03 06:12:40|411.29|408.69|410.84|408.24|411.29|408.69|410.84|408.24|0
1646287970000|2022-03-03 06:12:50|410.73|408.13|410.84|408.24|410.84|408.24|410.73|408.13|0
1646287980000|2022-03-03 06:13:00|410.95|408.35|410.5|407.9|410.95|408.35|410.5|407.9|0
1646287990000|2022-03-03 06:13:10|410.84|408.24|411.06|408.46|411.17|408.57|410.84|408.24|0
1646288000000|2022-03-03 06:13:20|410.72|408.12|410.72|408.12|410.72|408.12|410.5|407.9|0
1646288010000|2022-03-03 06:13:30|410.84|408.24|411.06|408.46|411.06|408.46|410.84|408.24|0
1646288020000|2022-03-03 06:13:40|410.84|408.24|410.84|408.24|411.06|408.46|410.84|408.24|0
1646288030000|2022-03-03 06:13:50|410.62|408.02|410.5|407.9|410.62|408.02|410.5|407.9|0
1646288040000|2022-03-03 06:14:00|410.62|408.02|410.72|408.12|410.84|408.24|410.62|408.02|0
1646288050000|2022-03-03 06:14:10|410.84|408.24|411.06|408.46|411.17|408.57|410.84|408.24|0
1646288070000|2022-03-03 06:14:30|411.17|408.57|411.17|408.57|411.17|408.57|411.17|408.57|0
1646288080000|2022-03-03 06:14:40|411.5|408.9|411.61|409.01|411.61|409.01|411.5|408.9|0
1646288090000|2022-03-03 06:14:50|411.73|409.13|411.73|409.13|411.73|409.13|411.61|409.01|0
1646288100000|2022-03-03 06:15:00|411.61|409.01|411.83|409.23|411.83|409.23|411.5|408.9|0
1646288110000|2022-03-03 06:15:10|412.17|409.57|411.83|409.23|412.39|409.79|411.83|409.23|0
1646288120000|2022-03-03 06:15:20|412.06|409.46|412.39|409.79|412.39|409.79|412.06|409.46|0
1646288130000|2022-03-03 06:15:30|412.5|409.9|412.28|409.68|412.5|409.9|412.17|409.57|0
1646288140000|2022-03-03 06:15:40|412.06|409.46|411.73|409.13|412.06|409.46|411.73|409.13|0
1646288160000|2022-03-03 06:16:00|411.83|409.23|411.73|409.13|411.95|409.35|411.73|409.13|0
1646288170000|2022-03-03 06:16:10|411.39|408.79|411.39|408.79|411.61|409.01|411.39|408.79|0
1646288180000|2022-03-03 06:16:20|410.94|408.34|411.16|408.56|411.16|408.56|410.94|408.34|0
1646288200000|2022-03-03 06:16:40|410.72|408.12|410.72|408.12|410.72|408.12|410.5|407.9|0
1646288210000|2022-03-03 06:16:50|410.61|408.01|410.27|407.67|410.61|408.01|410.27|407.67|0
1646288220000|2022-03-03 06:17:00|410.5|407.9|410.5|407.9|410.5|407.9|410.5|407.9|0
1646288230000|2022-03-03 06:17:10|410.39|407.79|410.27|407.67|410.5|407.9|410.27|407.67|0
1646288240000|2022-03-03 06:17:20|410.17|407.57|411.72|409.12|411.72|409.12|410.17|407.57|0
1646288250000|2022-03-03 06:17:30|411.5|408.9|411.61|409.01|411.61|409.01|411.5|408.9|0
1646288260000|2022-03-03 06:17:40|411.28|408.68|411.83|409.23|411.83|409.23|411.28|408.68|0
1646288270000|2022-03-03 06:17:50|412.17|409.57|412.17|409.57|412.17|409.57|412.17|409.57|0
1646288280000|2022-03-03 06:18:00|411.72|409.12|411.28|408.68|411.72|409.12|411.28|408.68|0
1646288290000|2022-03-03 06:18:10|411.38|408.78|411.5|408.9|411.5|408.9|411.38|408.78|0
1646288300000|2022-03-03 06:18:20|411.61|409.01|411.5|408.9|411.72|409.12|411.38|408.78|0
1646288310000|2022-03-03 06:18:30|411.28|408.68|411.28|408.68|411.28|408.68|411.28|408.68|0
1646288330000|2022-03-03 06:18:50|411.05|408.45|411.16|408.56|411.16|408.56|411.05|408.45|0
1646288350000|2022-03-03 06:19:10|411.05|408.45|411.28|408.68|411.28|408.68|411.05|408.45|0
1646288360000|2022-03-03 06:19:20|411.6|409|411.6|409|411.72|409.12|411.6|409|0
1646288370000|2022-03-03 06:19:30|411.72|409.12|411.38|408.78|411.72|409.12|411.38|408.78|0
1646288380000|2022-03-03 06:19:40|411.5|408.9|411.5|408.9|411.5|408.9|411.38|408.78|0
1646288390000|2022-03-03 06:19:50|411.38|408.78|411.16|408.56|411.38|408.78|411.16|408.56|0
1646288400000|2022-03-03 06:20:00|411.27|408.67|411.5|408.9|411.5|408.9|411.16|408.56|0
1646288410000|2022-03-03 06:20:10|410.94|408.34|410.71|408.11|410.94|408.34|410.71|408.11|0
1646288420000|2022-03-03 06:20:20|410.94|408.34|410.83|408.23|410.94|408.34|410.83|408.23|0
1646288430000|2022-03-03 06:20:30|410.71|408.11|410.61|408.01|410.83|408.23|410.61|408.01|0
1646288440000|2022-03-03 06:20:40|410.94|408.34|411.05|408.45|411.05|408.45|410.94|408.34|0
1646288450000|2022-03-03 06:20:50|410.71|408.11|410.83|408.23|410.83|408.23|410.71|408.11|0
1646288460000|2022-03-03 06:21:00|410.71|408.11|410.16|407.56|410.71|408.11|410.16|407.56|0
1646288470000|2022-03-03 06:21:10|409.94|407.34|409.94|407.34|409.94|407.34|409.94|407.34|0
1646288480000|2022-03-03 06:21:20|410.16|407.56|410.38|407.78|410.38|407.78|410.16|407.56|0
1646288490000|2022-03-03 06:21:30|410.27|407.67|410.27|407.67|410.38|407.78|410.16|407.56|0
1646288500000|2022-03-03 06:21:40|410.05|407.45|409.94|407.34|410.05|407.45|409.94|407.34|0
1646288510000|2022-03-03 06:21:50|409.82|407.22|409.82|407.22|409.82|407.22|409.82|407.22|0
1646288520000|2022-03-03 06:22:00|409.94|407.34|409.94|407.34|409.94|407.34|409.94|407.34|0
1646288530000|2022-03-03 06:22:10|409.49|406.89|409.72|407.12|409.72|407.12|409.49|406.89|0
1646288540000|2022-03-03 06:22:20|409.6|407|409.72|407.12|409.72|407.12|409.6|407|0
1646288550000|2022-03-03 06:22:30|409.6|407|409.6|407|409.6|407|409.49|406.89|0
1646288560000|2022-03-03 06:22:40|409.71|407.11|409.71|407.11|409.71|407.11|409.71|407.11|0
1646288570000|2022-03-03 06:22:50|409.82|407.22|409.82|407.22|409.82|407.22|409.82|407.22|0
1646288580000|2022-03-03 06:23:00|409.6|407|409.71|407.11|409.71|407.11|409.6|407|0
1646288610000|2022-03-03 06:23:30|409.94|407.34|409.82|407.22|409.94|407.34|409.82|407.22|0
1646288620000|2022-03-03 06:23:40|409.94|407.34|409.94|407.34|409.94|407.34|409.94|407.34|0
1646288640000|2022-03-03 06:24:00|409.93|407.33|409.93|407.33|409.93|407.33|409.93|407.33|0
1646288650000|2022-03-03 06:24:10|409.71|407.11|409.6|407|409.71|407.11|409.49|406.89|0
1646288680000|2022-03-03 06:24:40|409.71|407.11|410.38|407.78|410.38|407.78|409.71|407.11|0
1646288700000|2022-03-03 06:25:00|410.6|408|410.82|408.22|410.82|408.22|410.6|408|0
1646288720000|2022-03-03 06:25:20|410.48|407.88|410.48|407.88|410.48|407.88|410.48|407.88|0
1646288730000|2022-03-03 06:25:30|410.38|407.78|410.38|407.78|410.38|407.78|410.38|407.78|0
1646288740000|2022-03-03 06:25:40|410.26|407.66|409.49|406.89|410.82|408.22|409.49|406.89|0
1646288750000|2022-03-03 06:25:50|409.93|407.33|409.93|407.33|409.93|407.33|409.93|407.33|0
1646288760000|2022-03-03 06:26:00|410.04|407.44|410.04|407.44|410.26|407.66|410.04|407.44|0
1646288770000|2022-03-03 06:26:10|409.93|407.33|410.15|407.55|410.15|407.55|409.93|407.33|0
1646288780000|2022-03-03 06:26:20|410.04|407.44|410.15|407.55|410.15|407.55|410.04|407.44|0
1646288800000|2022-03-03 06:26:40|409.93|407.33|410.15|407.55|410.15|407.55|409.93|407.33|0
1646288810000|2022-03-03 06:26:50|409.93|407.33|409.59|406.99|409.93|407.33|409.59|406.99|0
1646288820000|2022-03-03 06:27:00|409.71|407.11|409.81|407.21|409.81|407.21|409.71|407.11|0
1646288830000|2022-03-03 06:27:10|410.04|407.44|409.81|407.21|410.15|407.55|409.81|407.21|0
1646288840000|2022-03-03 06:27:20|409.93|407.33|409.93|407.33|409.93|407.33|409.81|407.21|0
1646288850000|2022-03-03 06:27:30|409.59|406.99|409.49|406.89|409.59|406.99|409.49|406.89|0
1646288860000|2022-03-03 06:27:40|408.48|405.88|408.82|406.22|408.82|406.22|408.48|405.88|0
1646288870000|2022-03-03 06:27:50|408.38|405.78|408.37|405.77|408.48|405.88|408.37|405.77|0
1646288880000|2022-03-03 06:28:00|408.6|406|408.37|405.77|408.6|406|408.37|405.77|0
1646288890000|2022-03-03 06:28:10|408.15|405.55|407.93|405.33|408.15|405.55|407.59|404.99|0
1646288900000|2022-03-03 06:28:20|407.71|405.11|407.93|405.33|408.04|405.44|407.71|405.11|0
1646288910000|2022-03-03 06:28:30|408.48|405.88|408.7|406.1|408.7|406.1|408.48|405.88|0
1646288920000|2022-03-03 06:28:40|408.48|405.88|408.37|405.77|408.48|405.88|408.37|405.77|0
1646288930000|2022-03-03 06:28:50|408.04|405.44|407.81|405.21|408.04|405.44|407.81|405.21|0
1646288940000|2022-03-03 06:29:00|408.37|405.77|408.15|405.55|408.37|405.77|408.15|405.55|0
1646288950000|2022-03-03 06:29:10|408.26|405.66|408.37|405.77|408.37|405.77|408.26|405.66|0
1646288960000|2022-03-03 06:29:20|408.26|405.66|408.26|405.66|408.26|405.66|408.26|405.66|0
1646288970000|2022-03-03 06:29:30|408.15|405.55|408.04|405.44|408.15|405.55|407.93|405.33|0
1646288980000|2022-03-03 06:29:40|407.93|405.33|407.81|405.21|407.93|405.33|407.71|405.11|0
1646288990000|2022-03-03 06:29:50|407.71|405.11|407.48|404.88|407.71|405.11|407.48|404.88|0
1646289000000|2022-03-03 06:30:00|407.37|404.77|407.26|404.66|407.37|404.77|407.26|404.66|0
1646289010000|2022-03-03 06:30:10|407.37|404.77|407.59|404.99|407.59|404.99|407.37|404.77|0
1646289020000|2022-03-03 06:30:20|407.37|404.77|407.59|404.99|407.59|404.99|407.37|404.77|0
1646289030000|2022-03-03 06:30:30|407.48|404.88|407.59|404.99|407.59|404.99|407.48|404.88|0
1646289040000|2022-03-03 06:30:40|407.71|405.11|407.48|404.88|407.71|405.11|407.48|404.88|0
1646289050000|2022-03-03 06:30:50|407.59|404.99|407.59|404.99|407.7|405.1|407.59|404.99|0
1646289060000|2022-03-03 06:31:00|407.26|404.66|407.26|404.66|407.26|404.66|407.26|404.66|0
1646289070000|2022-03-03 06:31:10|407.04|404.44|407.04|404.44|407.04|404.44|407.04|404.44|0
1646289080000|2022-03-03 06:31:20|406.92|404.32|407.04|404.44|407.04|404.44|406.82|404.22|0
1646289090000|2022-03-03 06:31:30|407.14|404.54|407.26|404.66|407.26|404.66|407.14|404.54|0
1646289100000|2022-03-03 06:31:40|407.14|404.54|406.82|404.22|407.14|404.54|406.82|404.22|0
1646289120000|2022-03-03 06:32:00|406.59|403.99|406.37|403.77|406.59|403.99|406.26|403.66|0
1646289140000|2022-03-03 06:32:20|406.26|403.66|406.26|403.66|406.26|403.66|406.26|403.66|0
1646289150000|2022-03-03 06:32:30|406.15|403.55|406.48|403.88|406.48|403.88|406.15|403.55|0
1646289160000|2022-03-03 06:32:40|406.7|404.1|406.81|404.21|406.81|404.21|406.7|404.1|0
1646289170000|2022-03-03 06:32:50|407.04|404.44|407.04|404.44|407.04|404.44|407.04|404.44|0
1646289180000|2022-03-03 06:33:00|406.92|404.32|406.92|404.32|406.92|404.32|406.92|404.32|0
1646289190000|2022-03-03 06:33:10|407.04|404.44|407.26|404.66|407.26|404.66|407.04|404.44|0
1646289200000|2022-03-03 06:33:20|407.48|404.88|407.7|405.1|407.7|405.1|407.48|404.88|0
1646289210000|2022-03-03 06:33:30|407.81|405.21|407.92|405.32|407.92|405.32|407.7|405.1|0
1646289220000|2022-03-03 06:33:40|408.03|405.43|408.37|405.77|408.37|405.77|408.03|405.43|0
1646289230000|2022-03-03 06:33:50|408.25|405.65|408.03|405.43|408.37|405.77|408.03|405.43|0
1646289240000|2022-03-03 06:34:00|408.14|405.54|408.47|405.87|408.47|405.87|408.14|405.54|0
1646289250000|2022-03-03 06:34:10|408.25|405.65|408.37|405.77|408.37|405.77|408.25|405.65|0
1646289260000|2022-03-03 06:34:20|408.25|405.65|408.25|405.65|408.37|405.77|408.25|405.65|0
1646289270000|2022-03-03 06:34:30|408.37|405.77|408.03|405.43|408.37|405.77|408.03|405.43|0
1646289280000|2022-03-03 06:34:40|408.14|405.54|408.36|405.76|408.36|405.76|408.14|405.54|0
1646289300000|2022-03-03 06:35:00|408.14|405.54|408.25|405.65|408.25|405.65|408.14|405.54|0
1646289310000|2022-03-03 06:35:10|408.36|405.76|408.14|405.54|408.36|405.76|408.14|405.54|0
1646289320000|2022-03-03 06:35:20|407.8|405.2|407.8|405.2|407.8|405.2|407.8|405.2|0
1646289330000|2022-03-03 06:35:30|407.92|405.32|407.92|405.32|407.92|405.32|407.92|405.32|0
1646289350000|2022-03-03 06:35:50|408.03|405.43|408.14|405.54|408.14|405.54|408.03|405.43|0
1646289360000|2022-03-03 06:36:00|407.92|405.32|407.92|405.32|407.92|405.32|407.92|405.32|0
1646289370000|2022-03-03 06:36:10|408.03|405.43|408.03|405.43|408.03|405.43|408.03|405.43|0
1646289380000|2022-03-03 06:36:20|408.14|405.54|408.47|405.87|408.47|405.87|408.14|405.54|0
1646289400000|2022-03-03 06:36:40|408.36|405.76|408.02|405.42|408.36|405.76|408.02|405.42|0
1646289410000|2022-03-03 06:36:50|408.36|405.76|408.47|405.87|408.47|405.87|408.36|405.76|0
1646289420000|2022-03-03 06:37:00|408.36|405.76|408.47|405.87|408.47|405.87|408.36|405.76|0
1646289430000|2022-03-03 06:37:10|408.36|405.76|408.36|405.76|408.47|405.87|408.36|405.76|0
1646289450000|2022-03-03 06:37:30|408.14|405.54|408.58|405.98|408.58|405.98|408.14|405.54|0
1646289460000|2022-03-03 06:37:40|408.36|405.76|408.24|405.64|408.36|405.76|408.14|405.54|0
1646289470000|2022-03-03 06:37:50|408.47|405.87|408.8|406.2|408.8|406.2|408.47|405.87|0
1646289490000|2022-03-03 06:38:10|408.58|405.98|408.58|405.98|408.58|405.98|408.58|405.98|0
1646289500000|2022-03-03 06:38:20|408.14|405.54|408.24|405.64|408.24|405.64|408.14|405.54|0
1646289510000|2022-03-03 06:38:30|408.14|405.54|408.36|405.76|408.36|405.76|408.14|405.54|0
1646289520000|2022-03-03 06:38:40|408.24|405.64|407.91|405.31|408.24|405.64|407.91|405.31|0
1646289530000|2022-03-03 06:38:50|408.02|405.42|408.02|405.42|408.02|405.42|407.91|405.31|0
1646289540000|2022-03-03 06:39:00|407.91|405.31|407.8|405.2|407.91|405.31|407.8|405.2|0
1646289550000|2022-03-03 06:39:10|408.46|405.86|408.24|405.64|408.46|405.86|408.24|405.64|0
1646289560000|2022-03-03 06:39:20|408.14|405.54|408.58|405.98|408.58|405.98|408.14|405.54|0
1646289570000|2022-03-03 06:39:30|408.46|405.86|408.58|405.98|408.58|405.98|408.36|405.76|0
1646289580000|2022-03-03 06:39:40|408.46|405.86|408.46|405.86|408.58|405.98|408.46|405.86|0
1646289590000|2022-03-03 06:39:50|408.58|405.98|408.58|405.98|408.58|405.98|408.46|405.86|0
1646289600000|2022-03-03 06:40:00|408.24|405.64|408.46|405.86|408.46|405.86|408.24|405.64|0
1646289610000|2022-03-03 06:40:10|408.58|405.98|408.68|406.08|408.8|406.2|408.58|405.98|0
1646289620000|2022-03-03 06:40:20|408.36|405.76|408.36|405.76|408.46|405.86|408.36|405.76|0
1646289630000|2022-03-03 06:40:30|408.46|405.86|408.46|405.86|408.46|405.86|408.46|405.86|0
1646289640000|2022-03-03 06:40:40|408.36|405.76|408.46|405.86|408.46|405.86|408.36|405.76|0
1646289660000|2022-03-03 06:41:00|408.36|405.76|408.46|405.86|408.46|405.86|408.36|405.76|0
1646289670000|2022-03-03 06:41:10|408.24|405.64|408.35|405.75|408.36|405.76|408.13|405.53|0
1646289680000|2022-03-03 06:41:20|408.46|405.86|408.35|405.75|408.46|405.86|408.35|405.75|0
1646289690000|2022-03-03 06:41:30|408.13|405.53|408.13|405.53|408.24|405.64|408.13|405.53|0
1646289700000|2022-03-03 06:41:40|408.02|405.42|408.13|405.53|408.13|405.53|407.91|405.31|0
1646289720000|2022-03-03 06:42:00|408.02|405.42|408.13|405.53|408.13|405.53|408.02|405.42|0
1646289730000|2022-03-03 06:42:10|408.02|405.42|408.02|405.42|408.13|405.53|408.02|405.42|0
1646289740000|2022-03-03 06:42:20|408.13|405.53|408.02|405.42|408.13|405.53|408.02|405.42|0
1646289780000|2022-03-03 06:43:00|408.01|405.41|408.01|405.41|408.01|405.41|408.01|405.41|0
1646289790000|2022-03-03 06:43:10|407.91|405.31|407.91|405.31|407.91|405.31|407.91|405.31|0
1646289800000|2022-03-03 06:43:20|407.57|404.97|407.69|405.09|407.69|405.09|407.57|404.97|0
1646289810000|2022-03-03 06:43:30|407.79|405.19|407.69|405.09|407.79|405.19|407.69|405.09|0
1646289820000|2022-03-03 06:43:40|407.79|405.19|408.01|405.41|408.01|405.41|407.79|405.19|0
1646289830000|2022-03-03 06:43:50|407.79|405.19|407.69|405.09|407.79|405.19|407.69|405.09|0
1646289840000|2022-03-03 06:44:00|407.57|404.97|407.69|405.09|407.79|405.19|407.57|404.97|0
1646289850000|2022-03-03 06:44:10|407.57|404.97|407.57|404.97|407.57|404.97|407.46|404.86|0
1646289860000|2022-03-03 06:44:20|407.46|404.86|407.57|404.97|407.57|404.97|407.46|404.86|0
1646289870000|2022-03-03 06:44:30|407.24|404.64|407.13|404.53|407.24|404.64|407.02|404.42|0
1646289880000|2022-03-03 06:44:40|407.24|404.64|407.57|404.97|407.57|404.97|407.24|404.64|0
1646289890000|2022-03-03 06:44:50|407.35|404.75|407.79|405.19|407.79|405.19|407.35|404.75|0
1646289900000|2022-03-03 06:45:00|407.68|405.08|408.01|405.41|408.13|405.53|407.68|405.08|0
1646289910000|2022-03-03 06:45:10|408.13|405.53|407.24|404.64|408.13|405.53|407.24|404.64|0
1646289920000|2022-03-03 06:45:20|407.02|404.42|407.02|404.42|407.02|404.42|407.02|404.42|0
1646289930000|2022-03-03 06:45:30|406.9|404.3|406.9|404.3|406.9|404.3|406.9|404.3|0
1646289940000|2022-03-03 06:45:40|406.8|404.2|406.8|404.2|406.8|404.2|406.8|404.2|0
1646289950000|2022-03-03 06:45:50|407.24|404.64|407.24|404.64|407.24|404.64|407.24|404.64|0
1646289960000|2022-03-03 06:46:00|407.12|404.52|407.24|404.64|407.24|404.64|407.02|404.42|0
1646289970000|2022-03-03 06:46:10|407.46|404.86|407.46|404.86|407.46|404.86|407.46|404.86|0
1646289980000|2022-03-03 06:46:20|407.02|404.42|407.12|404.52|407.12|404.52|407.02|404.42|0
1646289990000|2022-03-03 06:46:30|407.02|404.42|406.79|404.19|407.02|404.42|406.79|404.19|0
1646290000000|2022-03-03 06:46:40|406.9|404.3|406.9|404.3|406.9|404.3|406.9|404.3|0
1646290010000|2022-03-03 06:46:50|407.02|404.42|407.34|404.74|407.34|404.74|407.02|404.42|0
1646290020000|2022-03-03 06:47:00|407.46|404.86|406.9|404.3|407.46|404.86|406.9|404.3|0
1646290040000|2022-03-03 06:47:20|407.01|404.41|407.01|404.41|407.01|404.41|407.01|404.41|0
1646290050000|2022-03-03 06:47:30|407.34|404.74|407.34|404.74|407.34|404.74|407.34|404.74|0
1646290060000|2022-03-03 06:47:40|407.56|404.96|407.46|404.86|407.56|404.96|407.34|404.74|0
1646290070000|2022-03-03 06:47:50|407.34|404.74|407.46|404.86|407.46|404.86|407.24|404.64|0
1646290080000|2022-03-03 06:48:00|407.56|404.96|407.68|405.08|407.68|405.08|407.56|404.96|0
1646290090000|2022-03-03 06:48:10|407.79|405.19|407.9|405.3|408.01|405.41|407.79|405.19|0
1646290100000|2022-03-03 06:48:20|408.01|405.41|408.01|405.41|408.01|405.41|408.01|405.41|0
1646290110000|2022-03-03 06:48:30|407.9|405.3|407.9|405.3|407.9|405.3|407.9|405.3|0
1646290120000|2022-03-03 06:48:40|408.12|405.52|407.9|405.3|408.12|405.52|407.9|405.3|0
1646290130000|2022-03-03 06:48:50|407.78|405.18|407.78|405.18|407.78|405.18|407.78|405.18|0
1646290140000|2022-03-03 06:49:00|407.9|405.3|408.12|405.52|408.12|405.52|407.9|405.3|0
1646290150000|2022-03-03 06:49:10|408.01|405.41|408.12|405.52|408.12|405.52|408.01|405.41|0
1646290160000|2022-03-03 06:49:20|407.78|405.18|408.12|405.52|408.12|405.52|407.78|405.18|0
1646290170000|2022-03-03 06:49:30|408.01|405.41|408.01|405.41|408.01|405.41|408.01|405.41|0
1646290180000|2022-03-03 06:49:40|407.9|405.3|407.68|405.08|407.9|405.3|407.68|405.08|0
1646290190000|2022-03-03 06:49:50|407.45|404.85|407.45|404.85|407.45|404.85|407.45|404.85|0
1646290200000|2022-03-03 06:50:00|407.34|404.74|407.34|404.74|407.34|404.74|407.34|404.74|0
1646290210000|2022-03-03 06:50:10|407.68|405.08|407.68|405.08|407.68|405.08|407.56|404.96|0
1646290220000|2022-03-03 06:50:20|407.56|404.96|407.68|405.08|407.68|405.08|407.56|404.96|0
1646290240000|2022-03-03 06:50:40|407.45|404.85|407.56|404.96|407.68|405.08|407.45|404.85|0
1646290250000|2022-03-03 06:50:50|407.67|405.07|407.9|405.3|407.9|405.3|407.67|405.07|0
1646290260000|2022-03-03 06:51:00|408.22|405.62|408.34|405.74|408.34|405.74|408.22|405.62|0
1646290270000|2022-03-03 06:51:10|408|405.4|408.12|405.52|408.12|405.52|408|405.4|0
1646290280000|2022-03-03 06:51:20|408.34|405.74|408|405.4|408.34|405.74|407.9|405.3|0
1646290290000|2022-03-03 06:51:30|408.12|405.52|407.9|405.3|408.12|405.52|407.67|405.07|0
1646290300000|2022-03-03 06:51:40|408|405.4|407.67|405.07|408|405.4|407.67|405.07|0
1646290310000|2022-03-03 06:51:50|407.56|404.96|407.45|404.85|407.56|404.96|407.45|404.85|0
1646290320000|2022-03-03 06:52:00|407.67|405.07|407.67|405.07|407.67|405.07|407.67|405.07|0
1646290330000|2022-03-03 06:52:10|407.89|405.29|407.89|405.29|407.89|405.29|407.89|405.29|0
1646290340000|2022-03-03 06:52:20|407.78|405.18|407.89|405.29|407.89|405.29|407.78|405.18|0
1646290350000|2022-03-03 06:52:30|408.22|405.62|408.44|405.84|408.44|405.84|408.22|405.62|0
1646290360000|2022-03-03 06:52:40|408.56|405.96|408.56|405.96|408.56|405.96|408.56|405.96|0
1646290380000|2022-03-03 06:53:00|409.45|406.85|409.45|406.85|409.45|406.85|409.33|406.73|0
1646290390000|2022-03-03 06:53:10|409.33|406.73|409.45|406.85|409.45|406.85|409.33|406.73|0
1646290400000|2022-03-03 06:53:20|409.55|406.95|409.45|406.85|409.67|407.07|409.45|406.85|0
1646290410000|2022-03-03 06:53:30|409.67|407.07|409.67|407.07|409.67|407.07|409.67|407.07|0
1646290420000|2022-03-03 06:53:40|409.89|407.29|409.78|407.18|409.89|407.29|409.67|407.07|0
1646290440000|2022-03-03 06:54:00|410.22|407.62|409.67|407.07|410.22|407.62|409.67|407.07|0
1646290450000|2022-03-03 06:54:10|409.55|406.95|409.55|406.95|409.55|406.95|409.55|406.95|0
1646290460000|2022-03-03 06:54:20|409.45|406.85|409.22|406.62|409.45|406.85|409.22|406.62|0
1646290470000|2022-03-03 06:54:30|409|406.4|409.11|406.51|409.11|406.51|409|406.4|0
1646290480000|2022-03-03 06:54:40|408.89|406.29|409.22|406.62|409.22|406.62|408.89|406.29|0
1646290490000|2022-03-03 06:54:50|409|406.4|409|406.4|409|406.4|409|406.4|0
1646290500000|2022-03-03 06:55:00|409.22|406.62|409.11|406.51|409.22|406.62|409.11|406.51|0
1646290510000|2022-03-03 06:55:10|409.22|406.62|408.78|406.18|409.22|406.62|408.44|405.84|0
1646290520000|2022-03-03 06:55:20|409|406.4|408.44|405.84|409|406.4|408.44|405.84|0
1646290530000|2022-03-03 06:55:30|408.66|406.06|408.88|406.28|408.88|406.28|408.66|406.06|0
1646290540000|2022-03-03 06:55:40|409.44|406.84|409.33|406.73|409.44|406.84|409.11|406.51|0
1646290550000|2022-03-03 06:55:50|409.55|406.95|409.77|407.17|409.77|407.17|409.55|406.95|0
1646290560000|2022-03-03 06:56:00|409.89|407.29|409.77|407.17|409.89|407.29|409.77|407.17|0
1646290570000|2022-03-03 06:56:10|409.89|407.29|409.89|407.29|409.89|407.29|409.77|407.17|0
1646290580000|2022-03-03 06:56:20|409.77|407.17|409.77|407.17|409.77|407.17|409.77|407.17|0
1646290590000|2022-03-03 06:56:30|409.66|407.06|409.77|407.17|409.77|407.17|409.66|407.06|0
1646290610000|2022-03-03 06:56:50|409.66|407.06|409.66|407.06|409.66|407.06|409.66|407.06|0
1646290620000|2022-03-03 06:57:00|410.11|407.51|410.55|407.95|410.55|407.95|410.11|407.51|0
1646290630000|2022-03-03 06:57:10|410.33|407.73|410.55|407.95|410.55|407.95|410.33|407.73|0
1646290640000|2022-03-03 06:57:20|410.44|407.84|410.33|407.73|410.44|407.84|410.33|407.73|0
1646290650000|2022-03-03 06:57:30|410.55|407.95|410.21|407.61|410.66|408.06|410.21|407.61|0
1646290660000|2022-03-03 06:57:40|410.44|407.84|410.44|407.84|410.44|407.84|410.44|407.84|0
1646290670000|2022-03-03 06:57:50|410.66|408.06|410.66|408.06|410.66|408.06|410.66|408.06|0
1646290680000|2022-03-03 06:58:00|410.55|407.95|411.33|408.73|411.33|408.73|410.55|407.95|0
1646290690000|2022-03-03 06:58:10|411.22|408.62|411.32|408.72|411.32|408.72|411.22|408.62|0
1646290700000|2022-03-03 06:58:20|411.1|408.5|411.22|408.62|411.22|408.62|411.1|408.5|0
1646290710000|2022-03-03 06:58:30|411.44|408.84|412.21|409.61|412.21|409.61|411.32|408.72|0
1646290720000|2022-03-03 06:58:40|412.33|409.73|412.33|409.73|412.55|409.95|412.33|409.73|0
1646290730000|2022-03-03 06:58:50|412.21|409.61|411.55|408.95|412.33|409.73|411.55|408.95|0
1646290740000|2022-03-03 06:59:00|411.66|409.06|411.55|408.95|411.66|409.06|411.55|408.95|0
1646290750000|2022-03-03 06:59:10|411.77|409.17|411.77|409.17|411.77|409.17|411.77|409.17|0
1646290760000|2022-03-03 06:59:20|411.66|409.06|411.55|408.95|411.66|409.06|411.55|408.95|0
1646290770000|2022-03-03 06:59:30|411.77|409.17|411.77|409.17|411.77|409.17|411.77|409.17|0
1646290780000|2022-03-03 06:59:40|411.66|409.06|411.77|409.17|411.77|409.17|411.66|409.06|0
1646290790000|2022-03-03 06:59:50|412.11|409.51|411.77|409.17|412.11|409.51|411.77|409.17|0
1646290800000|2022-03-03 07:00:00|411.22|408.62|411.54|408.94|411.77|409.17|411.22|408.62|0
1646290810000|2022-03-03 07:00:10|411.1|408.5|409.99|407.39|411.1|408.5|409.99|407.39|0
1646290820000|2022-03-03 07:00:20|410.33|407.73|409.21|406.61|410.33|407.73|409.21|406.61|0
1646290830000|2022-03-03 07:00:30|409.66|407.06|409.66|407.06|409.66|407.06|409.54|406.94|0
1646290840000|2022-03-03 07:00:40|409.54|406.94|409.21|406.61|409.54|406.94|408.88|406.28|0
1646290850000|2022-03-03 07:00:50|409.1|406.5|409.54|406.94|409.66|407.06|409.1|406.5|0
1646290860000|2022-03-03 07:01:00|409.99|407.39|411.54|408.94|411.54|408.94|409.99|407.39|0
1646290870000|2022-03-03 07:01:10|411.88|409.28|411.77|409.17|411.88|409.28|411.77|409.17|0
1646290880000|2022-03-03 07:01:20|412.21|409.61|412.21|409.61|412.66|410.06|412.21|409.61|0
1646290890000|2022-03-03 07:01:30|412.1|409.5|412.43|409.83|412.43|409.83|412.1|409.5|0
1646290900000|2022-03-03 07:01:40|412.21|409.61|411.54|408.94|412.21|409.61|411.54|408.94|0
1646290910000|2022-03-03 07:01:50|411.66|409.06|411.32|408.72|411.66|409.06|411.32|408.72|0
1646290920000|2022-03-03 07:02:00|410.99|408.39|411.43|408.83|411.44|408.84|410.99|408.39|0
1646290930000|2022-03-03 07:02:10|411.1|408.5|410.99|408.39|411.1|408.5|410.99|408.39|0
1646290940000|2022-03-03 07:02:20|410.77|408.17|410.65|408.05|410.77|408.17|410.55|407.95|0
1646290950000|2022-03-03 07:02:30|410.21|407.61|410.1|407.5|410.43|407.83|410.1|407.5|0
1646290960000|2022-03-03 07:02:40|409.88|407.28|409.32|406.72|409.88|407.28|409.32|406.72|0
1646290970000|2022-03-03 07:02:50|409.21|406.61|409.32|406.72|409.32|406.72|409.21|406.61|0
1646290980000|2022-03-03 07:03:00|408.99|406.39|409.21|406.61|409.21|406.61|408.99|406.39|0
1646290990000|2022-03-03 07:03:10|409.1|406.5|409.32|406.72|409.32|406.72|409.09|406.49|0
1646291000000|2022-03-03 07:03:20|409.21|406.61|409.32|406.72|409.32|406.72|409.21|406.61|0
1646291010000|2022-03-03 07:03:30|409.21|406.61|408.87|406.27|409.21|406.61|408.54|405.94|0
1646291020000|2022-03-03 07:03:40|408.77|406.17|408.54|405.94|408.77|406.17|408.54|405.94|0
1646291030000|2022-03-03 07:03:50|408.43|405.83|408.21|405.61|408.43|405.83|408.21|405.61|0
1646291040000|2022-03-03 07:04:00|408.1|405.5|408.21|405.61|408.21|405.61|408.1|405.5|0
1646291050000|2022-03-03 07:04:10|408.32|405.72|408.43|405.83|408.43|405.83|408.32|405.72|0
1646291060000|2022-03-03 07:04:20|408.32|405.72|408.21|405.61|408.32|405.72|408.21|405.61|0
1646291070000|2022-03-03 07:04:30|408.2|405.6|407.98|405.38|408.2|405.6|407.98|405.38|0
1646291080000|2022-03-03 07:04:40|408.2|405.6|408.2|405.6|408.2|405.6|408.2|405.6|0
1646291090000|2022-03-03 07:04:50|408.1|405.5|408.32|405.72|408.32|405.72|408.1|405.5|0
1646291100000|2022-03-03 07:05:00|408.2|405.6|408.1|405.5|408.54|405.94|408.1|405.5|0
1646291110000|2022-03-03 07:05:10|407.98|405.38|407.98|405.38|407.98|405.38|407.88|405.28|0
1646291120000|2022-03-03 07:05:20|407.88|405.28|407.88|405.28|407.88|405.28|407.88|405.28|0
1646291130000|2022-03-03 07:05:30|407.87|405.27|407.09|404.49|407.87|405.27|407.09|404.49|0
1646291140000|2022-03-03 07:05:40|406.99|404.39|406.65|404.05|406.99|404.39|406.54|403.94|0
1646291150000|2022-03-03 07:05:50|406.77|404.17|406.77|404.17|406.99|404.39|406.77|404.17|0
1646291160000|2022-03-03 07:06:00|406.21|403.61|405.54|402.94|406.21|403.61|405.54|402.94|0
1646291170000|2022-03-03 07:06:10|405.88|403.28|406.21|403.61|406.21|403.61|405.88|403.28|0
1646291180000|2022-03-03 07:06:20|406.1|403.5|405.98|403.38|406.21|403.61|405.98|403.38|0
1646291190000|2022-03-03 07:06:30|406.1|403.5|406.21|403.61|406.32|403.72|406.1|403.5|0
1646291200000|2022-03-03 07:06:40|406.43|403.83|406.32|403.72|406.43|403.83|406.32|403.72|0
1646291220000|2022-03-03 07:07:00|406.54|403.94|406.99|404.39|406.99|404.39|406.54|403.94|0
1646291230000|2022-03-03 07:07:10|407.21|404.61|407.09|404.49|407.21|404.61|407.09|404.49|0
1646291240000|2022-03-03 07:07:20|406.98|404.38|407.21|404.61|407.21|404.61|406.98|404.38|0
1646291250000|2022-03-03 07:07:30|407.31|404.71|407.21|404.61|407.31|404.71|407.21|404.61|0
1646291260000|2022-03-03 07:07:40|407.31|404.71|406.98|404.38|407.31|404.71|406.87|404.27|0
1646291270000|2022-03-03 07:07:50|407.31|404.71|407.31|404.71|407.43|404.83|407.31|404.71|0
1646291280000|2022-03-03 07:08:00|407.21|404.61|407.31|404.71|407.31|404.71|407.21|404.61|0
1646291290000|2022-03-03 07:08:10|407.09|404.49|406.65|404.05|407.09|404.49|406.42|403.82|0
1646291300000|2022-03-03 07:08:20|406.42|403.82|406.2|403.6|406.42|403.82|406.2|403.6|0
1646291310000|2022-03-03 07:08:30|405.98|403.38|405.98|403.38|405.98|403.38|405.98|403.38|0
1646291320000|2022-03-03 07:08:40|406.1|403.5|405.98|403.38|406.1|403.5|405.98|403.38|0
1646291330000|2022-03-03 07:08:50|406.1|403.5|406.2|403.6|406.2|403.6|406.1|403.5|0
1646291340000|2022-03-03 07:09:00|406.1|403.5|406.1|403.5|406.2|403.6|406.1|403.5|0
1646291350000|2022-03-03 07:09:10|406.2|403.6|406.54|403.94|406.54|403.94|406.2|403.6|0
1646291360000|2022-03-03 07:09:20|406.64|404.04|406.64|404.04|406.64|404.04|406.64|404.04|0
1646291370000|2022-03-03 07:09:30|406.76|404.16|406.32|403.72|406.76|404.16|406.32|403.72|0
1646291380000|2022-03-03 07:09:40|406.2|403.6|406.42|403.82|406.42|403.82|406.2|403.6|0
1646291400000|2022-03-03 07:10:00|406.54|403.94|406.64|404.04|406.64|404.04|406.54|403.94|0
1646291410000|2022-03-03 07:10:10|406.76|404.16|406.76|404.16|406.87|404.27|406.76|404.16|0
1646291420000|2022-03-03 07:10:20|406.64|404.04|406.76|404.16|406.76|404.16|406.64|404.04|0
1646291430000|2022-03-03 07:10:30|406.86|404.26|406.86|404.26|407.09|404.49|406.86|404.26|0
1646291440000|2022-03-03 07:10:40|407.09|404.49|407.09|404.49|407.09|404.49|407.09|404.49|0
1646291450000|2022-03-03 07:10:50|406.76|404.16|406.86|404.26|406.86|404.26|406.64|404.04|0
1646291460000|2022-03-03 07:11:00|407.09|404.49|407.09|404.49|407.2|404.6|406.86|404.26|0
1646291470000|2022-03-03 07:11:10|407.31|404.71|407.2|404.6|407.31|404.71|407.2|404.6|0
1646291480000|2022-03-03 07:11:20|407.42|404.82|407.53|404.93|407.53|404.93|407.42|404.82|0
1646291490000|2022-03-03 07:11:30|407.2|404.6|407.31|404.71|407.31|404.71|407.2|404.6|0
1646291500000|2022-03-03 07:11:40|407.42|404.82|406.76|404.16|407.42|404.82|406.76|404.16|0
1646291510000|2022-03-03 07:11:50|406.86|404.26|406.42|403.82|406.86|404.26|406.42|403.82|0
1646291520000|2022-03-03 07:12:00|406.76|404.16|407.42|404.82|407.42|404.82|406.76|404.16|0
1646291530000|2022-03-03 07:12:10|407.31|404.71|406.64|404.04|407.31|404.71|406.64|404.04|0
1646291540000|2022-03-03 07:12:20|406.76|404.16|406.86|404.26|406.86|404.26|406.64|404.04|0
1646291560000|2022-03-03 07:12:40|407.64|405.04|407.53|404.93|407.75|405.15|407.53|404.93|0
1646291570000|2022-03-03 07:12:50|407.86|405.26|407.64|405.04|407.86|405.26|407.64|405.04|0
1646291580000|2022-03-03 07:13:00|407.75|405.15|407.86|405.26|407.86|405.26|407.75|405.15|0
1646291590000|2022-03-03 07:13:10|407.75|405.15|407.75|405.15|407.86|405.26|407.75|405.15|0
1646291600000|2022-03-03 07:13:20|407.86|405.26|407.86|405.26|407.86|405.26|407.86|405.26|0
1646291610000|2022-03-03 07:13:30|407.64|405.04|407.53|404.93|407.64|405.04|407.53|404.93|0
1646291620000|2022-03-03 07:13:40|407.64|405.04|407.53|404.93|407.64|405.04|407.53|404.93|0
1646291640000|2022-03-03 07:14:00|407.64|405.04|407.2|404.6|407.86|405.26|407.2|404.6|0
1646291650000|2022-03-03 07:14:10|407.52|404.92|407.64|405.04|407.75|405.15|407.52|404.92|0
1646291660000|2022-03-03 07:14:20|407.52|404.92|407.42|404.82|407.52|404.92|407.42|404.82|0
1646291670000|2022-03-03 07:14:30|407.52|404.92|407.2|404.6|407.52|404.92|407.08|404.48|0
1646291680000|2022-03-03 07:14:40|407.42|404.82|407.52|404.92|407.52|404.92|407.3|404.7|0
1646291690000|2022-03-03 07:14:50|407.3|404.7|407.64|405.04|407.64|405.04|407.3|404.7|0
1646291700000|2022-03-03 07:15:00|407.75|405.15|407.75|405.15|407.86|405.26|407.75|405.15|0
1646291710000|2022-03-03 07:15:10|407.52|404.92|407.74|405.14|407.75|405.15|407.52|404.92|0
1646291720000|2022-03-03 07:15:20|407.86|405.26|407.64|405.04|407.86|405.26|407.64|405.04|0
1646291730000|2022-03-03 07:15:30|407.19|404.59|407.3|404.7|407.42|404.82|407.19|404.59|0
1646291740000|2022-03-03 07:15:40|406.75|404.15|406.75|404.15|406.75|404.15|406.64|404.04|0
1646291750000|2022-03-03 07:15:50|406.86|404.26|406.75|404.15|406.97|404.37|406.75|404.15|0
1646291760000|2022-03-03 07:16:00|406.86|404.26|406.86|404.26|406.86|404.26|406.75|404.15|0
1646291770000|2022-03-03 07:16:10|407.3|404.7|406.75|404.15|407.3|404.7|406.75|404.15|0
1646291780000|2022-03-03 07:16:20|406.97|404.37|407.08|404.48|407.08|404.48|406.75|404.15|0
1646291790000|2022-03-03 07:16:30|406.63|404.03|406.65|404.05|406.65|404.05|406.54|403.94|0
1646291800000|2022-03-03 07:16:40|406.54|403.94|406.21|403.61|406.54|403.94|406.21|403.61|0
1646291810000|2022-03-03 07:16:50|406.43|403.83|406.43|403.83|406.43|403.83|406.43|403.83|0
1646291820000|2022-03-03 07:17:00|406.31|403.71|407.2|404.6|407.2|404.6|406.31|403.71|0
1646291830000|2022-03-03 07:17:10|407.42|404.82|406.98|404.38|407.42|404.82|406.98|404.38|0
1646291840000|2022-03-03 07:17:20|407.42|404.82|407.42|404.82|407.42|404.82|407.2|404.6|0
1646291850000|2022-03-03 07:17:30|407.64|405.04|407.64|405.04|407.64|405.04|407.64|405.04|0
1646291860000|2022-03-03 07:17:40|407.42|404.82|407.54|404.94|407.54|404.94|407.42|404.82|0
1646291870000|2022-03-03 07:17:50|407.86|405.26|407.64|405.04|407.86|405.26|407.64|405.04|0
1646291880000|2022-03-03 07:18:00|407.76|405.16|407.86|405.26|408.2|405.6|407.76|405.16|0
1646291890000|2022-03-03 07:18:10|407.64|405.04|407.64|405.04|407.64|405.04|407.64|405.04|0
1646291900000|2022-03-03 07:18:20|407.86|405.26|407.76|405.16|407.86|405.26|407.64|405.04|0
1646291910000|2022-03-03 07:18:30|407.53|404.93|407.64|405.04|407.64|405.04|407.53|404.93|0
1646291920000|2022-03-03 07:18:40|407.76|405.16|408.31|405.71|408.31|405.71|407.76|405.16|0
1646291930000|2022-03-03 07:18:50|408.42|405.82|408.2|405.6|408.42|405.82|407.86|405.26|0
1646291940000|2022-03-03 07:19:00|408.31|405.71|408.42|405.82|408.42|405.82|408.31|405.71|0
1646291950000|2022-03-03 07:19:10|408.3|405.7|408.3|405.7|408.3|405.7|408.3|405.7|0
1646291960000|2022-03-03 07:19:20|408.42|405.82|408.86|406.26|408.86|406.26|408.42|405.82|0
1646291970000|2022-03-03 07:19:30|408.64|406.04|409.08|406.48|409.08|406.48|408.64|406.04|0
1646291980000|2022-03-03 07:19:40|409.19|406.59|409.31|406.71|409.31|406.71|409.08|406.48|0
1646291990000|2022-03-03 07:19:50|408.97|406.37|408.86|406.26|408.97|406.37|408.86|406.26|0
1646292000000|2022-03-03 07:20:00|408.75|406.15|409.19|406.59|409.19|406.59|408.75|406.15|0
1646292010000|2022-03-03 07:20:10|409.41|406.81|409.31|406.71|409.41|406.81|409.31|406.71|0
1646292020000|2022-03-03 07:20:20|409.53|406.93|410.19|407.59|410.19|407.59|409.53|406.93|0
1646292030000|2022-03-03 07:20:30|409.97|407.37|410.19|407.59|410.19|407.59|409.97|407.37|0
1646292040000|2022-03-03 07:20:40|409.97|407.37|410.19|407.59|410.19|407.59|409.97|407.37|0
1646292050000|2022-03-03 07:20:50|410.08|407.48|410.08|407.48|410.08|407.48|410.08|407.48|0
1646292060000|2022-03-03 07:21:00|409.97|407.37|409.97|407.37|409.97|407.37|409.97|407.37|0
1646292070000|2022-03-03 07:21:10|410.08|407.48|410.19|407.59|410.19|407.59|409.97|407.37|0
1646292080000|2022-03-03 07:21:20|410.3|407.7|410.41|407.81|410.41|407.81|410.3|407.7|0
1646292090000|2022-03-03 07:21:30|410.52|407.92|410.86|408.26|410.86|408.26|410.52|407.92|0
1646292100000|2022-03-03 07:21:40|411.08|408.48|411.19|408.59|411.3|408.7|411.08|408.48|0
1646292110000|2022-03-03 07:21:50|411.3|408.7|411.3|408.7|411.3|408.7|411.3|408.7|0
1646292120000|2022-03-03 07:22:00|411.52|408.92|411.52|408.92|411.52|408.92|411.52|408.92|0
1646292130000|2022-03-03 07:22:10|411.3|408.7|411.41|408.81|411.52|408.92|411.3|408.7|0
1646292140000|2022-03-03 07:22:20|410.41|407.81|410.86|408.26|410.96|408.36|410.41|407.81|0
1646292150000|2022-03-03 07:22:30|410.63|408.03|410.63|408.03|410.63|408.03|410.63|408.03|0
1646292160000|2022-03-03 07:22:40|410.41|407.81|410.63|408.03|410.63|408.03|410.41|407.81|0
1646292170000|2022-03-03 07:22:50|410.41|407.81|410.63|408.03|410.74|408.14|410.41|407.81|0
1646292180000|2022-03-03 07:23:00|410.41|407.81|410.63|408.03|410.63|408.03|410.41|407.81|0
1646292190000|2022-03-03 07:23:10|411.08|408.48|411.3|408.7|411.3|408.7|411.08|408.48|0
1646292200000|2022-03-03 07:23:20|411.18|408.58|410.85|408.25|411.18|408.58|410.63|408.03|0
1646292210000|2022-03-03 07:23:30|410.63|408.03|410.41|407.81|410.85|408.25|410.41|407.81|0
1646292220000|2022-03-03 07:23:40|410.63|408.03|410.63|408.03|410.74|408.14|410.63|408.03|0
1646292230000|2022-03-03 07:23:50|410.52|407.92|410.63|408.03|410.63|408.03|410.52|407.92|0
1646292240000|2022-03-03 07:24:00|410.85|408.25|411.08|408.48|411.18|408.58|410.85|408.25|0
1646292250000|2022-03-03 07:24:10|411.18|408.58|411.18|408.58|411.18|408.58|411.18|408.58|0
1646292260000|2022-03-03 07:24:20|410.96|408.36|411.18|408.58|411.18|408.58|410.96|408.36|0
1646292270000|2022-03-03 07:24:30|411.3|408.7|411.52|408.92|411.52|408.92|411.3|408.7|0
1646292280000|2022-03-03 07:24:40|411.18|408.58|411.3|408.7|411.3|408.7|411.18|408.58|0
1646292290000|2022-03-03 07:24:50|411.52|408.92|411.52|408.92|411.74|409.14|411.52|408.92|0
1646292300000|2022-03-03 07:25:00|411.63|409.03|410.85|408.25|411.74|409.14|410.85|408.25|0
1646292320000|2022-03-03 07:25:20|410.74|408.14|410.85|408.25|410.85|408.25|410.74|408.14|0
1646292330000|2022-03-03 07:25:30|410.63|408.03|410.29|407.69|410.63|408.03|410.29|407.69|0
1646292340000|2022-03-03 07:25:40|410.19|407.59|410.18|407.58|410.41|407.81|410.18|407.58|0
1646292350000|2022-03-03 07:25:50|409.96|407.36|409.74|407.14|409.96|407.36|409.74|407.14|0
1646292360000|2022-03-03 07:26:00|409.52|406.92|409.52|406.92|409.74|407.14|409.52|406.92|0
1646292370000|2022-03-03 07:26:10|409.63|407.03|409.85|407.25|409.85|407.25|409.63|407.03|0
1646292380000|2022-03-03 07:26:20|410.29|407.69|410.85|408.25|410.85|408.25|410.29|407.69|0
1646292390000|2022-03-03 07:26:30|410.96|408.36|411.52|408.92|411.52|408.92|410.96|408.36|0
1646292400000|2022-03-03 07:26:40|411.84|409.24|411.74|409.14|411.84|409.24|411.62|409.02|0
1646292410000|2022-03-03 07:26:50|411.52|408.92|410.63|408.03|411.52|408.92|410.63|408.03|0
1646292420000|2022-03-03 07:27:00|410.4|407.8|410.51|407.91|410.51|407.91|410.4|407.8|0
1646292430000|2022-03-03 07:27:10|410.18|407.58|409.96|407.36|410.18|407.58|409.85|407.25|0
1646292440000|2022-03-03 07:27:20|409.74|407.14|410.07|407.47|410.07|407.47|409.74|407.14|0
1646292450000|2022-03-03 07:27:30|410.4|407.8|410.18|407.58|410.4|407.8|410.18|407.58|0
1646292460000|2022-03-03 07:27:40|410.4|407.8|410.18|407.58|410.4|407.8|410.18|407.58|0
1646292470000|2022-03-03 07:27:50|409.96|407.36|410.18|407.58|410.18|407.58|409.96|407.36|0
1646292480000|2022-03-03 07:28:00|410.4|407.8|410.18|407.58|410.4|407.8|410.18|407.58|0
1646292490000|2022-03-03 07:28:10|410.29|407.69|410.18|407.58|410.4|407.8|410.18|407.58|0
1646292500000|2022-03-03 07:28:20|410.29|407.69|409.52|406.92|410.29|407.69|409.52|406.92|0
1646292510000|2022-03-03 07:28:30|409.29|406.69|409.51|406.91|409.51|406.91|409.29|406.69|0
1646292520000|2022-03-03 07:28:40|409.74|407.14|409.74|407.14|409.74|407.14|409.51|406.91|0
1646292530000|2022-03-03 07:28:50|409.51|406.91|409.4|406.8|409.62|407.02|409.4|406.8|0
1646292540000|2022-03-03 07:29:00|409.07|406.47|409.07|406.47|409.07|406.47|408.85|406.25|0
1646292550000|2022-03-03 07:29:10|408.85|406.25|408.4|405.8|408.85|406.25|408.4|405.8|0
1646292560000|2022-03-03 07:29:20|408.51|405.91|409.07|406.47|409.07|406.47|408.51|405.91|0
1646292570000|2022-03-03 07:29:30|408.4|405.8|407.85|405.25|408.4|405.8|407.85|405.25|0
1646292580000|2022-03-03 07:29:40|407.96|405.36|407.96|405.36|407.96|405.36|407.74|405.14|0
1646292590000|2022-03-03 07:29:50|407.4|404.8|406.96|404.36|407.4|404.8|406.96|404.36|0
1646292600000|2022-03-03 07:30:00|406.85|404.25|406.19|403.59|406.85|404.25|406.19|403.59|0
1646292610000|2022-03-03 07:30:10|406.41|403.81|406.63|404.03|406.63|404.03|406.29|403.69|0
1646292620000|2022-03-03 07:30:20|406.41|403.81|406.19|403.59|406.63|404.03|406.19|403.59|0
1646292630000|2022-03-03 07:30:30|405.97|403.37|406.63|404.03|406.63|404.03|405.75|403.15|0
1646292640000|2022-03-03 07:30:40|406.41|403.81|406.19|403.59|406.63|404.03|406.19|403.59|0
1646292650000|2022-03-03 07:30:50|406.63|404.03|406.41|403.81|406.63|404.03|406.41|403.81|0
1646292660000|2022-03-03 07:31:00|406.63|404.03|405.97|403.37|406.63|404.03|405.63|403.03|0
1646292670000|2022-03-03 07:31:10|405.85|403.25|405.74|403.14|405.85|403.25|405.74|403.14|0
1646292680000|2022-03-03 07:31:20|405.52|402.92|405.52|402.92|405.52|402.92|405.3|402.7|0
1646292690000|2022-03-03 07:31:30|405.08|402.48|404.86|402.26|405.08|402.48|404.86|402.26|0
1646292700000|2022-03-03 07:31:40|405.08|402.48|404.86|402.26|405.3|402.7|404.86|402.26|0
1646292710000|2022-03-03 07:31:50|404.64|402.04|404.64|402.04|404.64|402.04|404.42|401.82|0
1646292720000|2022-03-03 07:32:00|404.42|401.82|403.97|401.37|404.64|402.04|403.97|401.37|0
1646292730000|2022-03-03 07:32:10|404.19|401.59|403.86|401.26|404.19|401.59|403.75|401.15|0
1646292740000|2022-03-03 07:32:20|403.75|401.15|403.97|401.37|404.19|401.59|403.75|401.15|0
1646292750000|2022-03-03 07:32:30|404.64|402.04|404.41|401.81|404.64|402.04|404.41|401.81|0
1646292760000|2022-03-03 07:32:40|404.64|402.04|404.19|401.59|404.64|402.04|404.19|401.59|0
1646292770000|2022-03-03 07:32:50|404.3|401.7|404.3|401.7|404.3|401.7|404.19|401.59|0
1646292780000|2022-03-03 07:33:00|403.97|401.37|403.86|401.26|403.97|401.37|403.75|401.15|0
1646292790000|2022-03-03 07:33:10|403.97|401.37|403.31|400.71|403.97|401.37|403.31|400.71|0
1646292800000|2022-03-03 07:33:20|403.42|400.82|403.53|400.93|403.86|401.26|403.42|400.82|0
1646292810000|2022-03-03 07:33:30|403.31|400.71|403.31|400.71|403.31|400.71|403.31|400.71|0
1646292820000|2022-03-03 07:33:40|403.53|400.93|403.53|400.93|403.53|400.93|403.53|400.93|0
1646292830000|2022-03-03 07:33:50|403.31|400.71|403.09|400.49|403.31|400.71|403.09|400.49|0
1646292840000|2022-03-03 07:34:00|403.31|400.71|403.31|400.71|403.53|400.93|403.09|400.49|0
1646292860000|2022-03-03 07:34:20|403.53|400.93|403.53|400.93|403.53|400.93|403.53|400.93|0
1646292870000|2022-03-03 07:34:30|403.41|400.81|403.97|401.37|403.97|401.37|403.41|400.81|0
1646292880000|2022-03-03 07:34:40|403.75|401.15|403.19|400.59|403.75|401.15|403.19|400.59|0
1646292890000|2022-03-03 07:34:50|403.09|400.49|403.09|400.49|403.09|400.49|402.86|400.26|0
1646292900000|2022-03-03 07:35:00|402.86|400.26|403.31|400.71|403.31|400.71|402.86|400.26|0
1646292910000|2022-03-03 07:35:10|403.09|400.49|402.64|400.04|403.09|400.49|402.64|400.04|0
1646292920000|2022-03-03 07:35:20|402.75|400.15|402.64|400.04|402.86|400.26|402.64|400.04|0
1646292930000|2022-03-03 07:35:30|402.42|399.82|402.42|399.82|402.42|399.82|402.42|399.82|0
1646292940000|2022-03-03 07:35:40|402.2|399.6|402.2|399.6|402.2|399.6|402.2|399.6|0
1646292950000|2022-03-03 07:35:50|402.31|399.71|402.31|399.71|402.31|399.71|402.31|399.71|0
1646292960000|2022-03-03 07:36:00|402.42|399.82|402.53|399.93|402.64|400.04|402.42|399.82|0
1646292970000|2022-03-03 07:36:10|402.42|399.82|402.31|399.71|402.42|399.82|402.2|399.6|0
1646292980000|2022-03-03 07:36:20|402.2|399.6|402.42|399.82|402.42|399.82|402.2|399.6|0
1646292990000|2022-03-03 07:36:30|402.2|399.6|402.2|399.6|402.42|399.82|402.2|399.6|0
1646293000000|2022-03-03 07:36:40|402.08|399.48|402.08|399.48|402.08|399.48|402.08|399.48|0
1646293010000|2022-03-03 07:36:50|402.2|399.6|402.08|399.48|402.2|399.6|402.08|399.48|0
1646293020000|2022-03-03 07:37:00|401.98|399.38|401.98|399.38|402.42|399.82|401.98|399.38|0
1646293030000|2022-03-03 07:37:10|402.2|399.6|402.3|399.7|402.42|399.82|402.2|399.6|0
1646293040000|2022-03-03 07:37:20|402.2|399.6|402.75|400.15|402.75|400.15|402.2|399.6|0
1646293050000|2022-03-03 07:37:30|402.64|400.04|402.42|399.82|402.64|400.04|402.2|399.6|0
1646293060000|2022-03-03 07:37:40|402.52|399.92|402.86|400.26|402.86|400.26|402.52|399.92|0
1646293070000|2022-03-03 07:37:50|402.64|400.04|402.42|399.82|402.97|400.37|402.42|399.82|0
1646293080000|2022-03-03 07:38:00|402.2|399.6|402.64|400.04|402.86|400.26|402.2|399.6|0
1646293090000|2022-03-03 07:38:10|402.42|399.82|402.2|399.6|402.42|399.82|402.08|399.48|0
1646293100000|2022-03-03 07:38:20|401.98|399.38|401.98|399.38|402.08|399.48|401.98|399.38|0
1646293110000|2022-03-03 07:38:30|402.3|399.7|402.52|399.92|402.52|399.92|402.2|399.6|0
1646293120000|2022-03-03 07:38:40|402.64|400.04|402.42|399.82|402.64|400.04|402.2|399.6|0
1646293130000|2022-03-03 07:38:50|402.2|399.6|402.08|399.48|402.2|399.6|401.98|399.38|0
1646293140000|2022-03-03 07:39:00|401.98|399.38|402.2|399.6|402.2|399.6|401.98|399.38|0
1646293150000|2022-03-03 07:39:10|401.98|399.38|402.64|400.04|402.64|400.04|401.98|399.38|0
1646293160000|2022-03-03 07:39:20|402.86|400.26|402.2|399.6|402.86|400.26|402.2|399.6|0
1646293170000|2022-03-03 07:39:30|402.42|399.82|402.64|400.04|402.64|400.04|402.42|399.82|0
1646293180000|2022-03-03 07:39:40|402.74|400.14|402.52|399.92|402.86|400.26|402.52|399.92|0
1646293190000|2022-03-03 07:39:50|402.3|399.7|402.19|399.59|402.42|399.82|402.19|399.59|0
1646293200000|2022-03-03 07:40:00|402.42|399.82|401.97|399.37|402.42|399.82|401.97|399.37|0
1646293210000|2022-03-03 07:40:10|399.65|397.05|400.43|397.83|400.87|398.27|399.65|397.05|0
1646293220000|2022-03-03 07:40:20|399.77|397.17|399.55|396.95|399.77|397.17|399.55|396.95|0
1646293230000|2022-03-03 07:40:30|399.77|397.17|400.21|397.61|400.21|397.61|399.77|397.17|0
1646293240000|2022-03-03 07:40:40|400.43|397.83|400.43|397.83|400.65|398.05|400.43|397.83|0
1646293250000|2022-03-03 07:40:50|400.65|398.05|400.21|397.61|400.65|398.05|400.21|397.61|0
1646293260000|2022-03-03 07:41:00|399.99|397.39|398.67|396.07|399.99|397.39|398.67|396.07|0
1646293270000|2022-03-03 07:41:10|399.33|396.73|399.77|397.17|399.77|397.17|399.33|396.73|0
1646293280000|2022-03-03 07:41:20|399.99|397.39|399.33|396.73|400.21|397.61|399.33|396.73|0
1646293290000|2022-03-03 07:41:30|399.55|396.95|398.77|396.17|399.55|396.95|398.77|396.17|0
1646293300000|2022-03-03 07:41:40|399.11|396.51|399.11|396.51|399.21|396.61|399.11|396.51|0
1646293310000|2022-03-03 07:41:50|398.66|396.06|398.88|396.28|398.88|396.28|398.66|396.06|0
1646293320000|2022-03-03 07:42:00|398.77|396.17|399.55|396.95|399.55|396.95|398.77|396.17|0
1646293330000|2022-03-03 07:42:10|399.77|397.17|399.32|396.72|400.21|397.61|398.88|396.28|0
1646293340000|2022-03-03 07:42:20|399.54|396.94|399.43|396.83|399.77|397.17|399.43|396.83|0
1646293350000|2022-03-03 07:42:30|398.88|396.28|399.32|396.72|399.32|396.72|398.88|396.28|0
1646293360000|2022-03-03 07:42:40|399.65|397.05|398.99|396.39|399.65|397.05|398.99|396.39|0
1646293370000|2022-03-03 07:42:50|399.1|396.5|399.32|396.72|399.32|396.72|399.1|396.5|0
1646293380000|2022-03-03 07:43:00|399.54|396.94|399.98|397.38|399.98|397.38|399.54|396.94|0
1646293390000|2022-03-03 07:43:10|399.32|396.72|400.42|397.82|400.42|397.82|399.32|396.72|0
1646293400000|2022-03-03 07:43:20|399.98|397.38|400.2|397.6|400.2|397.6|399.98|397.38|0
1646293410000|2022-03-03 07:43:30|400.42|397.82|400.64|398.04|400.75|398.15|400.2|397.6|0
1646293420000|2022-03-03 07:43:40|401.09|398.49|401.09|398.49|401.09|398.49|400.87|398.27|0
1646293430000|2022-03-03 07:43:50|401.31|398.71|401.31|398.71|401.53|398.93|401.31|398.71|0
1646293440000|2022-03-03 07:44:00|400.86|398.26|400.86|398.26|401.09|398.49|400.75|398.15|0
1646293450000|2022-03-03 07:44:10|400.64|398.04|400.42|397.82|400.64|398.04|400.42|397.82|0
1646293460000|2022-03-03 07:44:20|400.2|397.6|401.08|398.48|401.08|398.48|400.2|397.6|0
1646293470000|2022-03-03 07:44:30|400.86|398.26|400.86|398.26|400.86|398.26|400.86|398.26|0
1646293480000|2022-03-03 07:44:40|400.64|398.04|400.53|397.93|400.64|398.04|400.42|397.82|0
1646293490000|2022-03-03 07:44:50|400.97|398.37|400.86|398.26|401.08|398.48|400.86|398.26|0
1646293500000|2022-03-03 07:45:00|400.64|398.04|399.76|397.16|400.86|398.26|399.76|397.16|0
1646293510000|2022-03-03 07:45:10|399.98|397.38|400.86|398.26|400.86|398.26|399.98|397.38|0
1646293520000|2022-03-03 07:45:20|401.08|398.48|400.97|398.37|401.08|398.48|400.97|398.37|0
1646293530000|2022-03-03 07:45:30|400.86|398.26|400.64|398.04|400.86|398.26|400.42|397.82|0
1646293540000|2022-03-03 07:45:40|400.86|398.26|400.64|398.04|400.86|398.26|400.64|398.04|0
1646293550000|2022-03-03 07:45:50|400.86|398.26|399.98|397.38|400.86|398.26|399.98|397.38|0
1646293560000|2022-03-03 07:46:00|400.09|397.49|399.76|397.16|400.31|397.71|399.76|397.16|0
1646293570000|2022-03-03 07:46:10|399.98|397.38|399.86|397.26|399.98|397.38|399.86|397.26|0
1646293580000|2022-03-03 07:46:20|399.76|397.16|399.54|396.94|399.76|397.16|399.42|396.82|0
1646293590000|2022-03-03 07:46:30|400.2|397.6|399.98|397.38|400.2|397.6|399.98|397.38|0
1646293600000|2022-03-03 07:46:40|400.3|397.7|399.54|396.94|400.3|397.7|399.54|396.94|0
1646293610000|2022-03-03 07:46:50|399.2|396.6|398.98|396.38|399.2|396.6|398.98|396.38|0
1646293620000|2022-03-03 07:47:00|398.88|396.28|398.66|396.06|399.1|396.5|398.66|396.06|0
1646293630000|2022-03-03 07:47:10|399.1|396.5|398.66|396.06|399.1|396.5|398.54|395.94|0
1646293640000|2022-03-03 07:47:20|398.88|396.28|399.32|396.72|399.32|396.72|398.88|396.28|0
1646293650000|2022-03-03 07:47:30|399.54|396.94|399.98|397.38|399.98|397.38|399.54|396.94|0
1646293660000|2022-03-03 07:47:40|400.2|397.6|400.42|397.82|400.42|397.82|399.86|397.26|0
1646293670000|2022-03-03 07:47:50|400.2|397.6|400.86|398.26|400.86|398.26|399.98|397.38|0
1646293680000|2022-03-03 07:48:00|400.74|398.14|401.18|398.58|401.18|398.58|400.74|398.14|0
1646293690000|2022-03-03 07:48:10|401.3|398.7|400.74|398.14|401.3|398.7|400.74|398.14|0
1646293700000|2022-03-03 07:48:20|400.64|398.04|400.86|398.26|400.86|398.26|400.64|398.04|0
1646293710000|2022-03-03 07:48:30|401.3|398.7|400.86|398.26|401.3|398.7|400.86|398.26|0
1646293720000|2022-03-03 07:48:40|400.74|398.14|399.98|397.38|400.74|398.14|399.98|397.38|0
1646293730000|2022-03-03 07:48:50|400.42|397.82|399.64|397.04|400.42|397.82|399.64|397.04|0
1646293740000|2022-03-03 07:49:00|399.53|396.93|399.31|396.71|399.75|397.15|399.31|396.71|0
1646293750000|2022-03-03 07:49:10|399.53|396.93|399.31|396.71|399.53|396.93|399.31|396.71|0
1646293760000|2022-03-03 07:49:20|399.53|396.93|399.97|397.37|400.19|397.59|399.53|396.93|0
1646293770000|2022-03-03 07:49:30|400.08|397.48|400.19|397.59|400.52|397.92|400.08|397.48|0
1646293780000|2022-03-03 07:49:40|400.08|397.48|400.19|397.59|400.19|397.59|399.97|397.37|0
1646293790000|2022-03-03 07:49:50|400.41|397.81|400.86|398.26|400.86|398.26|400.19|397.59|0
1646293800000|2022-03-03 07:50:00|401.08|398.48|400.63|398.03|401.08|398.48|400.63|398.03|0
1646293810000|2022-03-03 07:50:10|400.41|397.81|400.52|397.92|400.52|397.92|400.41|397.81|0
1646293820000|2022-03-03 07:50:20|400.41|397.81|399.42|396.82|400.41|397.81|399.42|396.82|0
1646293830000|2022-03-03 07:50:30|399.53|396.93|399.31|396.71|399.53|396.93|399.31|396.71|0
1646293840000|2022-03-03 07:50:40|399.53|396.93|399.53|396.93|399.53|396.93|399.31|396.71|0
1646293850000|2022-03-03 07:50:50|399.31|396.71|399.97|397.37|399.97|397.37|399.31|396.71|0
1646293860000|2022-03-03 07:51:00|400.19|397.59|400.74|398.14|400.74|398.14|400.19|397.59|0
1646293870000|2022-03-03 07:51:10|400.19|397.59|400.41|397.81|400.41|397.81|400.19|397.59|0
1646293880000|2022-03-03 07:51:20|400.52|397.92|400.41|397.81|400.63|398.03|400.41|397.81|0
1646293890000|2022-03-03 07:51:30|400.63|398.03|401.29|398.69|401.29|398.69|400.52|397.92|0
1646293900000|2022-03-03 07:51:40|400.74|398.14|400.85|398.25|400.85|398.25|400.74|398.14|0
1646293910000|2022-03-03 07:51:50|400.63|398.03|400.41|397.81|400.63|398.03|400.41|397.81|0
1646293920000|2022-03-03 07:52:00|400.52|397.92|400.63|398.03|400.63|398.03|400.41|397.81|0
1646293930000|2022-03-03 07:52:10|399.53|396.93|399.09|396.49|399.53|396.93|399.09|396.49|0
1646293940000|2022-03-03 07:52:20|399.19|396.59|399.31|396.71|399.31|396.71|398.97|396.37|0
1646293950000|2022-03-03 07:52:30|399.53|396.93|399.19|396.59|399.53|396.93|398.97|396.37|0
1646293960000|2022-03-03 07:52:40|399.31|396.71|399.09|396.49|399.31|396.71|398.87|396.27|0
1646293980000|2022-03-03 07:53:00|398.87|396.27|398.87|396.27|398.87|396.27|398.87|396.27|0
1646293990000|2022-03-03 07:53:10|399.09|396.49|399.19|396.59|399.19|396.59|398.87|396.27|0
1646294000000|2022-03-03 07:53:20|399.09|396.49|399.09|396.49|399.41|396.81|399.09|396.49|0
1646294010000|2022-03-03 07:53:30|398.97|396.37|399.41|396.81|399.41|396.81|398.97|396.37|0
1646294020000|2022-03-03 07:53:40|399.31|396.71|399.09|396.49|399.53|396.93|399.09|396.49|0
1646294030000|2022-03-03 07:53:50|398.87|396.27|399.41|396.81|399.41|396.81|398.87|396.27|0
1646294040000|2022-03-03 07:54:00|399.53|396.93|400.63|398.03|400.85|398.25|399.53|396.93|0
1646294050000|2022-03-03 07:54:10|400.51|397.91|401.29|398.69|401.29|398.69|400.51|397.91|0
1646294060000|2022-03-03 07:54:20|400.85|398.25|401.07|398.47|401.07|398.47|400.63|398.03|0
1646294070000|2022-03-03 07:54:30|401.17|398.57|400.85|398.25|401.17|398.57|400.85|398.25|0
1646294080000|2022-03-03 07:54:40|400.95|398.35|401.95|399.35|401.95|399.35|400.95|398.35|0
1646294090000|2022-03-03 07:54:50|402.17|399.57|402.17|399.57|402.17|399.57|401.95|399.35|0
1646294100000|2022-03-03 07:55:00|401.95|399.35|401.95|399.35|401.95|399.35|401.95|399.35|0
1646294110000|2022-03-03 07:55:10|401.73|399.13|401.61|399.01|401.73|399.13|401.39|398.79|0
1646294120000|2022-03-03 07:55:20|401.51|398.91|401.95|399.35|402.17|399.57|401.51|398.91|0
1646294130000|2022-03-03 07:55:30|401.73|399.13|401.83|399.23|401.83|399.23|401.73|399.13|0
1646294140000|2022-03-03 07:55:40|401.73|399.13|401.29|398.69|401.73|399.13|401.29|398.69|0
1646294150000|2022-03-03 07:55:50|401.07|398.47|400.63|398.03|401.07|398.47|400.63|398.03|0
1646294160000|2022-03-03 07:56:00|400.85|398.25|400.63|398.03|400.85|398.25|400.4|397.8|0
1646294170000|2022-03-03 07:56:10|400.18|397.58|400.4|397.8|400.4|397.8|400.07|397.47|0
1646294180000|2022-03-03 07:56:20|400.51|397.91|400.51|397.91|400.51|397.91|400.51|397.91|0
1646294190000|2022-03-03 07:56:30|400.62|398.02|400.85|398.25|400.85|398.25|400.62|398.02|0
1646294200000|2022-03-03 07:56:40|400.62|398.02|400.18|397.58|400.62|398.02|400.18|397.58|0
1646294210000|2022-03-03 07:56:50|399.96|397.36|400.07|397.47|400.18|397.58|399.96|397.36|0
1646294220000|2022-03-03 07:57:00|400.18|397.58|400.62|398.02|400.62|398.02|399.96|397.36|0
1646294230000|2022-03-03 07:57:10|400.4|397.8|399.96|397.36|400.4|397.8|399.63|397.03|0
1646294240000|2022-03-03 07:57:20|400.62|398.02|399.52|396.92|400.62|398.02|399.52|396.92|0
1646294250000|2022-03-03 07:57:30|399.74|397.14|399.96|397.36|400.07|397.47|399.74|397.14|0
1646294260000|2022-03-03 07:57:40|400.18|397.58|400.18|397.58|400.18|397.58|399.96|397.36|0
1646294270000|2022-03-03 07:57:50|400.4|397.8|400.4|397.8|400.51|397.91|400.4|397.8|0
1646294280000|2022-03-03 07:58:00|399.96|397.36|400.18|397.58|400.18|397.58|399.85|397.25|0
1646294290000|2022-03-03 07:58:10|399.96|397.36|400.29|397.69|400.29|397.69|399.96|397.36|0
1646294300000|2022-03-03 07:58:20|400.18|397.58|400.62|398.02|400.73|398.13|400.18|397.58|0
1646294310000|2022-03-03 07:58:30|400.84|398.24|401.06|398.46|401.17|398.57|400.84|398.24|0
1646294320000|2022-03-03 07:58:40|401.28|398.68|400.51|397.91|401.28|398.68|400.51|397.91|0
1646294330000|2022-03-03 07:58:50|401.06|398.46|401.06|398.46|401.06|398.46|400.62|398.02|0
1646294340000|2022-03-03 07:59:00|400.62|398.02|400.29|397.69|400.62|398.02|399.96|397.36|0
1646294350000|2022-03-03 07:59:10|400.07|397.47|401.06|398.46|401.06|398.46|400.07|397.47|0
1646294360000|2022-03-03 07:59:20|400.62|398.02|400.62|398.02|400.84|398.24|400.4|397.8|0
1646294370000|2022-03-03 07:59:30|400.73|398.13|401.72|399.12|401.94|399.34|400.73|398.13|0
1646294380000|2022-03-03 07:59:40|401.5|398.9|402.16|399.56|402.16|399.56|401.5|398.9|0
1646294390000|2022-03-03 07:59:50|402.05|399.45|402.16|399.56|402.16|399.56|402.05|399.45|0
1646294400000|2022-03-03 08:00:00|399.96|397.36|399.62|397.02|399.96|397.36|398.42|395.82|0
1646294410000|2022-03-03 08:00:10|399.08|396.48|399.08|396.48|400.28|397.68|399.08|396.48|0
1646294420000|2022-03-03 08:00:20|399.3|396.7|399.08|396.48|399.3|396.7|399.08|396.48|0
1646294430000|2022-03-03 08:00:30|398.64|396.04|399.3|396.7|399.3|396.7|397.75|395.15|0
1646294440000|2022-03-03 08:00:40|400.06|397.46|399.62|397.02|400.62|398.02|399.62|397.02|0
1646294450000|2022-03-03 08:00:50|400.28|397.68|400.28|397.68|400.28|397.68|399.84|397.24|0
1646294460000|2022-03-03 08:01:00|399.84|397.24|401.06|398.46|401.06|398.46|399.84|397.24|0
1646294470000|2022-03-03 08:01:10|401.28|398.68|400.72|398.12|401.28|398.68|400.72|398.12|0
1646294480000|2022-03-03 08:01:20|400.18|397.58|401.06|398.46|401.06|398.46|400.18|397.58|0
1646294490000|2022-03-03 08:01:30|400.5|397.9|400.18|397.58|400.5|397.9|400.18|397.58|0
1646294500000|2022-03-03 08:01:40|400.06|397.46|401.28|398.68|401.28|398.68|400.06|397.46|0
1646294510000|2022-03-03 08:01:50|401.16|398.56|401.28|398.68|401.5|398.9|400.84|398.24|0
1646294520000|2022-03-03 08:02:00|401.5|398.9|401.5|398.9|401.5|398.9|400.84|398.24|0
1646294530000|2022-03-03 08:02:10|401.06|398.46|401.6|399|401.6|399|401.06|398.46|0
1646294540000|2022-03-03 08:02:20|401.38|398.78|401.94|399.34|401.94|399.34|401.38|398.78|0
1646294550000|2022-03-03 08:02:30|401.82|399.22|402.27|399.67|402.27|399.67|401.82|399.22|0
1646294560000|2022-03-03 08:02:40|401.94|399.34|402.49|399.89|402.49|399.89|401.94|399.34|0
1646294570000|2022-03-03 08:02:50|402.27|399.67|401.82|399.22|402.27|399.67|401.82|399.22|0
1646294580000|2022-03-03 08:03:00|402.16|399.56|402.04|399.44|402.38|399.78|401.72|399.12|0
1646294590000|2022-03-03 08:03:10|402.38|399.78|402.04|399.44|402.38|399.78|401.28|398.68|0
1646294600000|2022-03-03 08:03:20|401.94|399.34|402.6|400|402.6|400|401.94|399.34|0
1646294610000|2022-03-03 08:03:30|402.26|399.66|401.38|398.78|402.26|399.66|401.38|398.78|0
1646294620000|2022-03-03 08:03:40|401.5|398.9|403.04|400.44|403.04|400.44|401.5|398.9|0
1646294630000|2022-03-03 08:03:50|402.82|400.22|403.04|400.44|403.04|400.44|402.71|400.11|0
1646294640000|2022-03-03 08:04:00|403.37|400.77|403.37|400.77|403.37|400.77|403.26|400.66|0
1646294650000|2022-03-03 08:04:10|403.48|400.88|404.03|401.43|404.03|401.43|403.48|400.88|0
1646294660000|2022-03-03 08:04:20|404.15|401.55|404.59|401.99|405.14|402.54|404.15|401.55|0
1646294670000|2022-03-03 08:04:30|404.37|401.77|404.59|401.99|404.59|401.99|404.37|401.77|0
1646294680000|2022-03-03 08:04:40|404.37|401.77|404.03|401.43|404.37|401.77|404.03|401.43|0
1646294690000|2022-03-03 08:04:50|404.14|401.54|404.14|401.54|404.37|401.77|403.92|401.32|0
1646294700000|2022-03-03 08:05:00|404.11|402.03|403.66|401.58|404.21|402.13|403.66|401.58|0
1646294710000|2022-03-03 08:05:10|403.99|401.91|403.66|401.58|404.1|402.02|403.66|401.58|0
1646294720000|2022-03-03 08:05:20|403.55|401.47|404.1|402.02|404.1|402.02|403.55|401.47|0
1646294730000|2022-03-03 08:05:30|404.21|402.13|404.33|402.25|404.33|402.25|404.1|402.02|0
1646294740000|2022-03-03 08:05:40|404.77|402.69|404.87|402.79|405.32|403.24|404.77|402.69|0
1646294750000|2022-03-03 08:05:50|404.77|402.69|404.77|402.69|404.87|402.79|404.77|402.69|0
1646294760000|2022-03-03 08:06:00|404.55|402.47|404.77|402.69|404.99|402.91|404.55|402.47|0
1646294770000|2022-03-03 08:06:10|404.65|402.57|405.43|403.35|405.54|403.46|404.65|402.57|0
1646294780000|2022-03-03 08:06:20|404.87|402.79|405.09|403.01|405.21|403.13|404.87|402.79|0
1646294790000|2022-03-03 08:06:30|404.99|402.91|404.87|402.79|404.99|402.91|404.87|402.79|0
1646294800000|2022-03-03 08:06:40|404.65|402.57|404.99|402.91|404.99|402.91|404.54|402.46|0
1646294810000|2022-03-03 08:06:50|405.43|403.35|404.87|402.79|405.43|403.35|404.77|402.69|0
1646294820000|2022-03-03 08:07:00|404.77|402.69|405.43|403.35|405.43|403.35|404.77|402.69|0
1646294830000|2022-03-03 08:07:10|405.65|403.57|405.54|403.46|405.65|403.57|405.31|403.23|0
1646294840000|2022-03-03 08:07:20|406.31|404.23|406.76|404.68|406.76|404.68|406.31|404.23|0
1646294850000|2022-03-03 08:07:30|407.2|405.12|408.09|406.01|408.09|406.01|407.2|405.12|0
1646294860000|2022-03-03 08:07:40|407.97|405.89|407.97|405.89|407.97|405.89|407.87|405.79|0
1646294870000|2022-03-03 08:07:50|408.09|406.01|408.09|406.01|408.09|406.01|407.86|405.78|0
1646294880000|2022-03-03 08:08:00|407.42|405.34|407.42|405.34|407.42|405.34|407.42|405.34|0
1646294890000|2022-03-03 08:08:10|407.31|405.23|407.64|405.56|407.64|405.56|407.31|405.23|0
1646294900000|2022-03-03 08:08:20|407.08|405|407.42|405.34|407.53|405.45|407.08|405|0
1646294910000|2022-03-03 08:08:30|407.53|405.45|407.53|405.45|407.86|405.78|407.53|405.45|0
1646294920000|2022-03-03 08:08:40|407.75|405.67|407.08|405|407.75|405.67|407.08|405|0
1646294930000|2022-03-03 08:08:50|407.42|405.34|407.2|405.12|407.42|405.34|407.08|405|0
1646294940000|2022-03-03 08:09:00|407.08|405|406.42|404.34|407.08|405|406.42|404.34|0
1646294950000|2022-03-03 08:09:10|406.09|404.01|405.65|403.57|406.2|404.12|405.65|403.57|0
1646294960000|2022-03-03 08:09:20|405.75|403.67|406.86|404.78|406.98|404.9|405.75|403.67|0
1646294970000|2022-03-03 08:09:30|406.31|404.23|406.53|404.45|406.53|404.45|406.2|404.12|0
1646294980000|2022-03-03 08:09:40|406.98|404.9|407.42|405.34|407.42|405.34|406.98|404.9|0
1646294990000|2022-03-03 08:09:50|407.2|405.12|406.42|404.34|407.2|405.12|406.42|404.34|0
1646295000000|2022-03-03 08:10:00|406.53|404.45|406.86|404.78|406.86|404.78|406.53|404.45|0
1646295010000|2022-03-03 08:10:10|407.2|405.12|406.97|404.89|408.08|406|406.97|404.89|0
1646295020000|2022-03-03 08:10:20|406.86|404.78|406.97|404.89|406.97|404.89|406.64|404.56|0
1646295030000|2022-03-03 08:10:30|406.53|404.45|406.31|404.23|406.53|404.45|406.19|404.11|0
1646295040000|2022-03-03 08:10:40|405.65|403.57|405.75|403.67|405.75|403.67|405.65|403.57|0
1646295050000|2022-03-03 08:10:50|405.64|403.56|405.64|403.56|405.64|403.56|405.42|403.34|0
1646295060000|2022-03-03 08:11:00|405.42|403.34|405.09|403.01|405.42|403.34|404.98|402.9|0
1646295070000|2022-03-03 08:11:10|404.98|402.9|405.2|403.12|405.2|403.12|404.98|402.9|0
1646295080000|2022-03-03 08:11:20|405.09|403.01|405.2|403.12|405.2|403.12|405.09|403.01|0
1646295090000|2022-03-03 08:11:30|405.31|403.23|405.2|403.12|405.31|403.23|405.2|403.12|0
1646295100000|2022-03-03 08:11:40|405.09|403.01|405.31|403.23|405.42|403.34|405.09|403.01|0
1646295110000|2022-03-03 08:11:50|404.98|402.9|404.98|402.9|404.98|402.9|404.54|402.46|0
1646295120000|2022-03-03 08:12:00|404.86|402.78|404.76|402.68|404.98|402.9|404.64|402.56|0
1646295130000|2022-03-03 08:12:10|404.64|402.56|404.76|402.68|404.76|402.68|404.54|402.46|0
1646295140000|2022-03-03 08:12:20|405.2|403.12|405.2|403.12|405.2|403.12|404.86|402.78|0
1646295150000|2022-03-03 08:12:30|405.08|403|405.08|403|405.2|403.12|404.98|402.9|0
1646295160000|2022-03-03 08:12:40|405.2|403.12|405.64|403.56|405.64|403.56|405.2|403.12|0
1646295170000|2022-03-03 08:12:50|406.08|404|405.97|403.89|406.08|404|405.86|403.78|0
1646295180000|2022-03-03 08:13:00|405.75|403.67|405.08|403|405.75|403.67|405.08|403|0
1646295190000|2022-03-03 08:13:10|405.31|403.23|405.3|403.22|405.31|403.23|405.3|403.22|0
1646295200000|2022-03-03 08:13:20|405.2|403.12|405.2|403.12|405.2|403.12|405.08|403|0
1646295210000|2022-03-03 08:13:30|405.42|403.34|405.42|403.34|405.42|403.34|405.42|403.34|0
1646295220000|2022-03-03 08:13:40|405.75|403.67|405.97|403.89|405.97|403.89|405.64|403.56|0
1646295230000|2022-03-03 08:13:50|406.75|404.67|406.3|404.22|406.75|404.67|406.08|404|0
1646295240000|2022-03-03 08:14:00|406.63|404.55|406.53|404.45|406.75|404.67|406.53|404.45|0
1646295250000|2022-03-03 08:14:10|406.63|404.55|407.41|405.33|407.41|405.33|406.63|404.55|0
1646295260000|2022-03-03 08:14:20|407.07|404.99|407.52|405.44|407.52|405.44|407.07|404.99|0
1646295270000|2022-03-03 08:14:30|407.74|405.66|407.63|405.55|407.85|405.77|407.63|405.55|0
1646295280000|2022-03-03 08:14:40|407.85|405.77|408.08|406|408.08|406|407.85|405.77|0
1646295290000|2022-03-03 08:14:50|408.18|406.1|408.52|406.44|408.63|406.55|408.18|406.1|0
1646295300000|2022-03-03 08:15:00|408.3|406.22|408.63|406.55|408.63|406.55|407.96|405.88|0
1646295310000|2022-03-03 08:15:10|408.52|406.44|408.63|406.55|408.85|406.77|408.52|406.44|0
1646295320000|2022-03-03 08:15:20|408.85|406.77|409.18|407.1|409.41|407.33|408.85|406.77|0
1646295330000|2022-03-03 08:15:30|409.29|407.21|409.29|407.21|409.29|407.21|409.18|407.1|0
1646295340000|2022-03-03 08:15:40|409.85|407.77|409.96|407.88|409.96|407.88|409.85|407.77|0
1646295350000|2022-03-03 08:15:50|409.73|407.65|409.51|407.43|409.73|407.65|409.51|407.43|0
1646295360000|2022-03-03 08:16:00|409.85|407.77|409.96|407.88|410.96|408.88|409.85|407.77|0
1646295370000|2022-03-03 08:16:10|409.41|407.33|409.85|407.77|409.85|407.77|409.41|407.33|0
1646295380000|2022-03-03 08:16:20|409.96|407.88|409.85|407.77|410.07|407.99|409.4|407.32|0
1646295390000|2022-03-03 08:16:30|410.07|407.99|409.96|407.88|410.29|408.21|409.96|407.88|0
1646295400000|2022-03-03 08:16:40|410.29|408.21|410.29|408.21|410.51|408.43|410.29|408.21|0
1646295410000|2022-03-03 08:16:50|410.51|408.43|410.51|408.43|410.51|408.43|410.4|408.32|0
1646295420000|2022-03-03 08:17:00|410.62|408.54|410.84|408.76|410.96|408.88|410.62|408.54|0
1646295430000|2022-03-03 08:17:10|410.74|408.66|410.29|408.21|410.74|408.66|410.29|408.21|0
1646295440000|2022-03-03 08:17:20|410.96|408.88|411.73|409.65|411.73|409.65|410.96|408.88|0
1646295450000|2022-03-03 08:17:30|411.4|409.32|411.18|409.1|411.4|409.32|410.96|408.88|0
1646295460000|2022-03-03 08:17:40|411.29|409.21|410.84|408.76|411.29|409.21|410.84|408.76|0
1646295470000|2022-03-03 08:17:50|410.96|408.88|411.06|408.98|411.29|409.21|410.96|408.88|0
1646295480000|2022-03-03 08:18:00|411.29|409.21|411.18|409.1|411.29|409.21|410.84|408.76|0
1646295490000|2022-03-03 08:18:10|411.29|409.21|411.29|409.21|411.29|409.21|411.18|409.1|0
1646295500000|2022-03-03 08:18:20|411.62|409.54|411.06|408.98|411.62|409.54|411.06|408.98|0
1646295510000|2022-03-03 08:18:30|410.84|408.76|410.96|408.88|410.96|408.88|410.62|408.54|0
1646295520000|2022-03-03 08:18:40|411.06|408.98|411.06|408.98|411.4|409.32|411.06|408.98|0
1646295530000|2022-03-03 08:18:50|410.96|408.88|410.96|408.88|410.96|408.88|410.84|408.76|0
1646295540000|2022-03-03 08:19:00|411.06|408.98|410.73|408.65|411.06|408.98|410.73|408.65|0
1646295550000|2022-03-03 08:19:10|410.62|408.54|410.96|408.88|410.96|408.88|410.62|408.54|0
1646295560000|2022-03-03 08:19:20|410.84|408.76|410.07|407.99|410.84|408.76|410.07|407.99|0
1646295570000|2022-03-03 08:19:30|409.84|407.76|410.07|407.99|410.17|408.09|409.62|407.54|0
1646295580000|2022-03-03 08:19:40|409.84|407.76|410.17|408.09|410.17|408.09|409.84|407.76|0
1646295590000|2022-03-03 08:19:50|410.07|407.99|409.95|407.87|410.07|407.99|409.73|407.65|0
1646295600000|2022-03-03 08:20:00|410.07|407.99|410.62|408.54|410.62|408.54|410.07|407.99|0
1646295610000|2022-03-03 08:20:10|410.39|408.31|410.29|408.21|410.51|408.43|410.29|408.21|0
1646295620000|2022-03-03 08:20:20|410.39|408.31|410.06|407.98|410.39|408.31|410.06|407.98|0
1646295630000|2022-03-03 08:20:30|410.17|408.09|409.95|407.87|410.17|408.09|409.95|407.87|0
1646295640000|2022-03-03 08:20:40|409.84|407.76|410.73|408.65|410.73|408.65|409.84|407.76|0
1646295650000|2022-03-03 08:20:50|410.29|408.21|409.62|407.54|410.29|408.21|409.62|407.54|0
1646295660000|2022-03-03 08:21:00|409.5|407.42|409.84|407.76|409.84|407.76|409.5|407.42|0
1646295670000|2022-03-03 08:21:10|409.95|407.87|407.84|405.76|409.95|407.87|407.84|405.76|0
1646295680000|2022-03-03 08:21:20|408.62|406.54|408.95|406.87|408.95|406.87|408.62|406.54|0
1646295690000|2022-03-03 08:21:30|408.84|406.76|408.51|406.43|408.95|406.87|408.51|406.43|0
1646295700000|2022-03-03 08:21:40|408.62|406.54|408.62|406.54|408.73|406.65|408.62|406.54|0
1646295710000|2022-03-03 08:21:50|408.73|406.65|409.17|407.09|409.28|407.2|408.73|406.65|0
1646295720000|2022-03-03 08:22:00|409.5|407.42|409.62|407.54|409.72|407.64|409.5|407.42|0
1646295730000|2022-03-03 08:22:10|409.95|407.87|409.62|407.54|410.17|408.09|409.62|407.54|0
1646295740000|2022-03-03 08:22:20|409.4|407.32|409.95|407.87|409.95|407.87|409.4|407.32|0
1646295750000|2022-03-03 08:22:30|409.84|407.76|409.4|407.32|409.84|407.76|409.4|407.32|0
1646295760000|2022-03-03 08:22:40|409.72|407.64|409.84|407.76|409.84|407.76|409.72|407.64|0
1646295770000|2022-03-03 08:22:50|409.62|407.54|408.51|406.43|409.62|407.54|408.51|406.43|0
1646295780000|2022-03-03 08:23:00|408.39|406.31|408.84|406.76|409.06|406.98|408.39|406.31|0
1646295790000|2022-03-03 08:23:10|408.06|405.98|408.51|406.43|408.51|406.43|408.06|405.98|0
1646295800000|2022-03-03 08:23:20|409.28|407.2|409.84|407.76|409.84|407.76|409.17|407.09|0
1646295810000|2022-03-03 08:23:30|410.06|407.98|410.17|408.09|410.17|408.09|410.06|407.98|0
1646295820000|2022-03-03 08:23:40|410.39|408.31|410.5|408.42|410.73|408.65|410.39|408.31|0
1646295830000|2022-03-03 08:23:50|410.73|408.65|410.83|408.75|411.17|409.09|410.73|408.65|0
1646295840000|2022-03-03 08:24:00|410.73|408.65|410.28|408.2|410.73|408.65|410.28|408.2|0
1646295850000|2022-03-03 08:24:10|410.39|408.31|410.17|408.09|410.61|408.53|410.06|407.98|0
1646295860000|2022-03-03 08:24:20|410.28|408.2|409.72|407.64|410.28|408.2|409.72|407.64|0
1646295870000|2022-03-03 08:24:30|409.61|407.53|409.94|407.86|409.94|407.86|409.61|407.53|0
1646295880000|2022-03-03 08:24:40|410.06|407.98|410.28|408.2|410.28|408.2|409.94|407.86|0
1646295890000|2022-03-03 08:24:50|410.06|407.98|410.5|408.42|410.5|408.42|410.06|407.98|0
1646295900000|2022-03-03 08:25:00|410.72|408.64|410.28|408.2|410.72|408.64|410.28|408.2|0
1646295910000|2022-03-03 08:25:10|410.39|408.31|410.16|408.08|410.39|408.31|410.16|408.08|0
1646295920000|2022-03-03 08:25:20|410.39|408.31|410.39|408.31|410.5|408.42|410.39|408.31|0
1646295930000|2022-03-03 08:25:30|410.28|408.2|410.16|408.08|410.28|408.2|410.16|408.08|0
1646295940000|2022-03-03 08:25:40|409.83|407.75|410.28|408.2|410.28|408.2|409.83|407.75|0
1646295950000|2022-03-03 08:25:50|410.16|408.08|410.06|407.98|410.28|408.2|410.06|407.98|0
1646295960000|2022-03-03 08:26:00|409.5|407.42|409.17|407.09|409.5|407.42|409.17|407.09|0
1646295970000|2022-03-03 08:26:10|409.39|407.31|409.05|406.97|409.39|407.31|409.05|406.97|0
1646295980000|2022-03-03 08:26:20|409.27|407.19|409.72|407.64|409.72|407.64|409.27|407.19|0
1646295990000|2022-03-03 08:26:30|409.83|407.75|409.17|407.09|409.83|407.75|409.05|406.97|0
1646296000000|2022-03-03 08:26:40|408.95|406.87|408.72|406.64|408.95|406.87|408.72|406.64|0
1646296010000|2022-03-03 08:26:50|408.95|406.87|409.27|407.19|409.27|407.19|408.95|406.87|0
1646296020000|2022-03-03 08:27:00|409.17|407.09|409.17|407.09|409.39|407.31|409.17|407.09|0
1646296030000|2022-03-03 08:27:10|409.05|406.97|408.83|406.75|409.05|406.97|408.83|406.75|0
1646296040000|2022-03-03 08:27:20|408.94|406.86|408.94|406.86|409.39|407.31|408.94|406.86|0
1646296050000|2022-03-03 08:27:30|408.83|406.75|409.17|407.09|409.17|407.09|408.83|406.75|0
1646296060000|2022-03-03 08:27:40|409.05|406.97|409.17|407.09|409.17|407.09|409.05|406.97|0
1646296070000|2022-03-03 08:27:50|409.05|406.97|409.27|407.19|409.39|407.31|409.05|406.97|0
1646296080000|2022-03-03 08:28:00|408.94|406.86|408.83|406.75|408.94|406.86|408.72|406.64|0
1646296090000|2022-03-03 08:28:10|408.61|406.53|409.05|406.97|409.05|406.97|408.61|406.53|0
1646296100000|2022-03-03 08:28:20|408.83|406.75|408.5|406.42|408.83|406.75|408.38|406.3|0
1646296110000|2022-03-03 08:28:30|408.38|406.3|408.5|406.42|408.5|406.42|408.06|405.98|0
1646296120000|2022-03-03 08:28:40|408.38|406.3|408.5|406.42|408.5|406.42|408.38|406.3|0
1646296130000|2022-03-03 08:28:50|408.16|406.08|408.05|405.97|408.5|406.42|408.05|405.97|0
1646296140000|2022-03-03 08:29:00|408.16|406.08|407.39|405.31|408.16|406.08|407.39|405.31|0
1646296150000|2022-03-03 08:29:10|407.27|405.19|407.27|405.19|407.27|405.19|407.17|405.09|0
1646296160000|2022-03-03 08:29:20|407.05|404.97|407.27|405.19|407.61|405.53|407.05|404.97|0
1646296170000|2022-03-03 08:29:30|407.39|405.31|406.5|404.42|407.39|405.31|406.5|404.42|0
1646296180000|2022-03-03 08:29:40|406.39|404.31|406.5|404.42|406.5|404.42|406.39|404.31|0
1646296190000|2022-03-03 08:29:50|406.61|404.53|406.39|404.31|406.61|404.53|406.28|404.2|0
1646296200000|2022-03-03 08:30:00|405.84|403.76|405.62|403.54|406.16|404.08|405.62|403.54|0
1646296210000|2022-03-03 08:30:10|405.84|403.76|405.84|403.76|406.06|403.98|405.84|403.76|0
1646296220000|2022-03-03 08:30:20|405.94|403.86|405.84|403.76|406.06|403.98|405.84|403.76|0
1646296230000|2022-03-03 08:30:30|405.62|403.54|405.61|403.53|405.84|403.76|405.61|403.53|0
1646296240000|2022-03-03 08:30:40|405.5|403.42|405.5|403.42|405.5|403.42|405.5|403.42|0
1646296250000|2022-03-03 08:30:50|405.39|403.31|405.28|403.2|405.39|403.31|405.17|403.09|0
1646296260000|2022-03-03 08:31:00|404.73|402.65|405.17|403.09|405.17|403.09|404.73|402.65|0
1646296270000|2022-03-03 08:31:10|404.84|402.76|404.39|402.31|404.84|402.76|404.29|402.21|0
1646296280000|2022-03-03 08:31:20|404.29|402.21|404.29|402.21|404.51|402.43|404.29|402.21|0
1646296290000|2022-03-03 08:31:30|404.39|402.31|404.73|402.65|404.73|402.65|404.39|402.31|0
1646296300000|2022-03-03 08:31:40|404.83|402.75|404.95|402.87|404.95|402.87|404.83|402.75|0
1646296310000|2022-03-03 08:31:50|404.83|402.75|404.73|402.65|404.83|402.75|404.73|402.65|0
1646296320000|2022-03-03 08:32:00|404.83|402.75|404.39|402.31|404.83|402.75|404.39|402.31|0
1646296330000|2022-03-03 08:32:10|404.73|402.65|404.61|402.53|404.73|402.65|404.61|402.53|0
1646296340000|2022-03-03 08:32:20|404.51|402.43|404.61|402.53|404.61|402.53|404.51|402.43|0
1646296350000|2022-03-03 08:32:30|404.28|402.2|404.28|402.2|404.28|402.2|404.17|402.09|0
1646296360000|2022-03-03 08:32:40|404.17|402.09|404.06|401.98|404.17|402.09|403.84|401.76|0
1646296370000|2022-03-03 08:32:50|403.4|401.32|403.73|401.65|403.84|401.76|403.4|401.32|0
1646296380000|2022-03-03 08:33:00|403.51|401.43|403.18|401.1|403.51|401.43|403.18|401.1|0
1646296390000|2022-03-03 08:33:10|402.96|400.88|403.4|401.32|403.4|401.32|402.84|400.76|0
1646296400000|2022-03-03 08:33:20|403.62|401.54|403.4|401.32|403.73|401.65|403.4|401.32|0
1646296410000|2022-03-03 08:33:30|402.96|400.88|402.84|400.76|403.06|400.98|402.74|400.66|0
1646296420000|2022-03-03 08:33:40|402.96|400.88|403.28|401.2|403.28|401.2|402.96|400.88|0
1646296430000|2022-03-03 08:33:50|403.5|401.42|402.51|400.43|403.5|401.42|402.51|400.43|0
1646296440000|2022-03-03 08:34:00|402.07|399.99|402.07|399.99|402.07|399.99|401.96|399.88|0
1646296450000|2022-03-03 08:34:10|401.85|399.77|401.63|399.55|401.85|399.77|401.63|399.55|0
1646296460000|2022-03-03 08:34:20|401.74|399.66|401.63|399.55|401.74|399.66|401.63|399.55|0
1646296470000|2022-03-03 08:34:30|401.74|399.66|401.19|399.11|401.74|399.66|401.19|399.11|0
1646296480000|2022-03-03 08:34:40|401.07|398.99|401.41|399.33|401.51|399.43|401.07|398.99|0
1646296490000|2022-03-03 08:34:50|401.29|399.21|401.63|399.55|401.63|399.55|401.29|399.21|0
1646296500000|2022-03-03 08:35:00|401.73|399.65|401.19|399.11|401.73|399.65|401.19|399.11|0
1646296510000|2022-03-03 08:35:10|401.07|398.99|400.53|398.45|401.07|398.99|400.53|398.45|0
1646296520000|2022-03-03 08:35:20|399.75|397.67|400.08|398|400.08|398|399.75|397.67|0
1646296530000|2022-03-03 08:35:30|399.42|397.34|399.31|397.23|399.64|397.56|399.31|397.23|0
1646296540000|2022-03-03 08:35:40|397.88|395.8|398.32|396.24|398.32|396.24|397.88|395.8|0
1646296550000|2022-03-03 08:35:50|398.43|396.35|397.88|395.8|398.43|396.35|397.88|395.8|0
1646296560000|2022-03-03 08:36:00|397.66|395.58|396.12|394.04|397.66|395.58|396.12|394.04|0
1646296570000|2022-03-03 08:36:10|395.9|393.82|396|393.92|396|393.92|395.68|393.6|0
1646296580000|2022-03-03 08:36:20|395.9|393.82|396.12|394.04|396.88|394.8|395.9|393.82|0
1646296590000|2022-03-03 08:36:30|395.78|393.7|395.68|393.6|396.12|394.04|395.68|393.6|0
1646296600000|2022-03-03 08:36:40|396.34|394.26|395.46|393.38|396.34|394.26|395.46|393.38|0
1646296610000|2022-03-03 08:36:50|395.56|393.48|395.46|393.38|395.56|393.48|395.46|393.38|0
1646296620000|2022-03-03 08:37:00|396|393.92|396.78|394.7|396.78|394.7|396|393.92|0
1646296630000|2022-03-03 08:37:10|396.56|394.48|397.32|395.24|397.32|395.24|396.34|394.26|0
1646296640000|2022-03-03 08:37:20|396.56|394.48|396.22|394.14|397.22|395.14|396.22|394.14|0
1646296650000|2022-03-03 08:37:30|396.12|394.04|396.22|394.14|396.22|394.14|395.9|393.82|0
1646296660000|2022-03-03 08:37:40|396.34|394.26|395.78|393.7|396.34|394.26|395.78|393.7|0
1646296670000|2022-03-03 08:37:50|395.68|393.6|394.9|392.82|395.68|393.6|394.9|392.82|0
1646296680000|2022-03-03 08:38:00|395.12|393.04|394.46|392.38|395.68|393.6|394.46|392.38|0
1646296690000|2022-03-03 08:38:10|393.78|391.7|393.56|391.48|393.78|391.7|393.56|391.48|0
1646296700000|2022-03-03 08:38:20|395.25|393.17|396.24|394.16|396.24|394.16|395.25|393.17|0
1646296710000|2022-03-03 08:38:30|395.69|393.61|395.8|393.72|395.91|393.83|395.69|393.61|0
1646296720000|2022-03-03 08:38:40|395.14|393.06|395.14|393.06|395.14|393.06|395.14|393.06|0
1646296730000|2022-03-03 08:38:50|395.36|393.28|395.58|393.5|395.58|393.5|395.36|393.28|0
1646296740000|2022-03-03 08:39:00|395.36|393.28|395.8|393.72|396.12|394.04|395.36|393.28|0
1646296750000|2022-03-03 08:39:10|396.46|394.38|397.22|395.14|397.22|395.14|396.46|394.38|0
1646296760000|2022-03-03 08:39:20|397.44|395.36|397.44|395.36|397.44|395.36|397|394.92|0
1646296770000|2022-03-03 08:39:30|397.33|395.25|397.33|395.25|397.33|395.25|397.11|395.03|0
1646296780000|2022-03-03 08:39:40|397.22|395.14|396.02|393.94|397.22|395.14|396.02|393.94|0
1646296790000|2022-03-03 08:39:50|396.24|394.16|396.56|394.48|396.56|394.48|396.02|393.94|0
1646296800000|2022-03-03 08:40:00|396.78|394.7|396.56|394.48|396.78|394.7|396.46|394.38|0
1646296810000|2022-03-03 08:40:10|396.67|394.59|396.56|394.48|396.78|394.7|396.56|394.48|0
1646296820000|2022-03-03 08:40:20|396.34|394.26|396.45|394.37|396.45|394.37|396.34|394.26|0
1646296830000|2022-03-03 08:40:30|396.67|394.59|395.8|393.72|396.67|394.59|395.8|393.72|0
1646296840000|2022-03-03 08:40:40|395.58|393.5|395.8|393.72|396.23|394.15|395.58|393.5|0
1646296850000|2022-03-03 08:40:50|396.02|393.94|395.9|393.82|396.02|393.94|395.9|393.82|0
1646296860000|2022-03-03 08:41:00|395.58|393.5|395.58|393.5|395.68|393.6|395.36|393.28|0
1646296870000|2022-03-03 08:41:10|395.46|393.38|395.46|393.38|395.46|393.38|395.36|393.28|0
1646296880000|2022-03-03 08:41:20|395.9|393.82|394.81|392.73|395.9|393.82|394.81|392.73|0
1646296890000|2022-03-03 08:41:30|394.7|392.62|394.59|392.51|394.7|392.62|394.26|392.18|0
1646296900000|2022-03-03 08:41:40|394.92|392.84|394.48|392.4|394.92|392.84|394.48|392.4|0
1646296910000|2022-03-03 08:41:50|394.59|392.51|394.15|392.07|394.59|392.51|394.15|392.07|0
1646296920000|2022-03-03 08:42:00|394.05|391.97|394.92|392.84|394.92|392.84|394.05|391.97|0
1646296930000|2022-03-03 08:42:10|394.81|392.73|394.26|392.18|394.81|392.73|394.26|392.18|0
1646296940000|2022-03-03 08:42:20|394.15|392.07|395.14|393.06|395.14|393.06|393.93|391.85|0
1646296950000|2022-03-03 08:42:30|395.36|393.28|395.79|393.71|395.79|393.71|395.14|393.06|0
1646296960000|2022-03-03 08:42:40|395.9|393.82|395.68|393.6|396.01|393.93|395.68|393.6|0
1646296970000|2022-03-03 08:42:50|395.57|393.49|395.14|393.06|395.68|393.6|395.14|393.06|0
1646296980000|2022-03-03 08:43:00|394.92|392.84|394.7|392.62|394.92|392.84|394.48|392.4|0
1646296990000|2022-03-03 08:43:10|394.26|392.18|394.7|392.62|394.7|392.62|394.26|392.18|0
1646297000000|2022-03-03 08:43:20|395.14|393.06|395.02|392.94|395.57|393.49|395.02|392.94|0
1646297010000|2022-03-03 08:43:30|395.14|393.06|394.8|392.72|395.24|393.16|394.8|392.72|0
1646297020000|2022-03-03 08:43:40|395.14|393.06|394.37|392.29|395.14|393.06|394.37|392.29|0
1646297030000|2022-03-03 08:43:50|394.48|392.4|394.37|392.29|394.58|392.5|394.37|392.29|0
1646297040000|2022-03-03 08:44:00|394.15|392.07|394.26|392.18|394.7|392.62|393.6|391.52|0
1646297050000|2022-03-03 08:44:10|394.58|392.5|394.37|392.29|394.58|392.5|394.37|392.29|0
1646297060000|2022-03-03 08:44:20|394.26|392.18|394.15|392.07|394.48|392.4|394.15|392.07|0
1646297070000|2022-03-03 08:44:30|393.6|391.52|394.04|391.96|394.04|391.96|393.6|391.52|0
1646297080000|2022-03-03 08:44:40|393.93|391.85|393.49|391.41|393.93|391.85|393.49|391.41|0
1646297090000|2022-03-03 08:44:50|393.82|391.74|393.6|391.52|393.82|391.74|393.38|391.3|0
1646297100000|2022-03-03 08:45:00|393.71|391.63|393.38|391.3|393.71|391.63|393.38|391.3|0
1646297110000|2022-03-03 08:45:10|393.49|391.41|394.36|392.28|394.36|392.28|393.49|391.41|0
1646297120000|2022-03-03 08:45:20|394.7|392.62|394.04|391.96|394.8|392.72|394.04|391.96|0
1646297130000|2022-03-03 08:45:30|393.93|391.85|394.14|392.06|394.26|392.18|393.93|391.85|0
1646297140000|2022-03-03 08:45:40|393.82|391.74|394.58|392.5|394.58|392.5|393.82|391.74|0
1646297150000|2022-03-03 08:45:50|394.48|392.4|393.93|391.85|394.48|392.4|393.93|391.85|0
1646297160000|2022-03-03 08:46:00|394.04|391.96|393.82|391.74|394.04|391.96|393.71|391.63|0
1646297170000|2022-03-03 08:46:10|393.71|391.63|394.04|391.96|394.26|392.18|393.71|391.63|0
1646297180000|2022-03-03 08:46:20|393.82|391.74|394.14|392.06|394.14|392.06|393.82|391.74|0
1646297190000|2022-03-03 08:46:30|394.26|392.18|394.36|392.28|394.48|392.4|394.26|392.18|0
1646297200000|2022-03-03 08:46:40|394.47|392.39|394.69|392.61|394.69|392.61|394.47|392.39|0
1646297210000|2022-03-03 08:46:50|394.04|391.96|393.92|391.84|394.14|392.06|393.82|391.74|0
1646297220000|2022-03-03 08:47:00|393.6|391.52|393.38|391.3|393.6|391.52|393.38|391.3|0
1646297230000|2022-03-03 08:47:10|393.49|391.41|393.7|391.62|393.7|391.62|393.49|391.41|0
1646297240000|2022-03-03 08:47:20|393.82|391.74|394.25|392.17|394.36|392.28|393.6|391.52|0
1646297250000|2022-03-03 08:47:30|394.04|391.96|394.04|391.96|394.04|391.96|393.82|391.74|0
1646297260000|2022-03-03 08:47:40|393.82|391.74|393.6|391.52|393.92|391.84|393.6|391.52|0
1646297270000|2022-03-03 08:47:50|393.48|391.4|393.48|391.4|393.48|391.4|393.38|391.3|0
1646297280000|2022-03-03 08:48:00|393.38|391.3|393.48|391.4|393.6|391.52|393.38|391.3|0
1646297290000|2022-03-03 08:48:10|393.6|391.52|393.38|391.3|393.6|391.52|393.38|391.3|0
1646297300000|2022-03-03 08:48:20|393.82|391.74|394.03|391.95|394.03|391.95|393.82|391.74|0
1646297310000|2022-03-03 08:48:30|393.92|391.84|393.92|391.84|394.25|392.17|393.92|391.84|0
1646297320000|2022-03-03 08:48:40|394.25|392.17|394.69|392.61|394.69|392.61|394.25|392.17|0
1646297330000|2022-03-03 08:48:50|394.91|392.83|394.69|392.61|394.91|392.83|394.69|392.61|0
1646297340000|2022-03-03 08:49:00|394.36|392.28|394.47|392.39|394.47|392.39|394.03|391.95|0
1646297350000|2022-03-03 08:49:10|394.14|392.06|394.03|391.95|394.25|392.17|394.03|391.95|0
1646297360000|2022-03-03 08:49:20|394.25|392.17|394.36|392.28|394.47|392.39|394.25|392.17|0
1646297370000|2022-03-03 08:49:30|393.92|391.84|394.25|392.17|394.25|392.17|393.92|391.84|0
1646297380000|2022-03-03 08:49:40|394.36|392.28|394.36|392.28|394.36|392.28|394.03|391.95|0
1646297390000|2022-03-03 08:49:50|394.25|392.17|394.25|392.17|394.69|392.61|394.25|392.17|0
1646297400000|2022-03-03 08:50:00|394.14|392.06|394.36|392.28|394.47|392.39|394.14|392.06|0
1646297410000|2022-03-03 08:50:10|394.69|392.61|394.03|391.95|394.69|392.61|393.92|391.84|0
1646297420000|2022-03-03 08:50:20|393.81|391.73|394.25|392.17|394.25|392.17|393.81|391.73|0
1646297430000|2022-03-03 08:50:30|394.03|391.95|394.69|392.61|394.69|392.61|394.03|391.95|0
1646297440000|2022-03-03 08:50:40|394.91|392.83|395.34|393.26|395.34|393.26|394.91|392.83|0
1646297450000|2022-03-03 08:50:50|395.56|393.48|395.56|393.48|395.56|393.48|395.56|393.48|0
1646297460000|2022-03-03 08:51:00|395.34|393.26|395.34|393.26|395.34|393.26|395.34|393.26|0
1646297470000|2022-03-03 08:51:10|395.12|393.04|394.79|392.71|395.12|393.04|394.79|392.71|0
1646297480000|2022-03-03 08:51:20|395.12|393.04|395.34|393.26|395.34|393.26|395.12|393.04|0
1646297490000|2022-03-03 08:51:30|395.45|393.37|395.12|393.04|395.45|393.37|395.12|393.04|0
1646297500000|2022-03-03 08:51:40|395.23|393.15|395.45|393.37|395.45|393.37|395.12|393.04|0
1646297510000|2022-03-03 08:51:50|396|393.92|396.1|394.02|396.1|394.02|395.45|393.37|0
1646297520000|2022-03-03 08:52:00|396.22|394.14|396.22|394.14|396.22|394.14|396|393.92|0
1646297530000|2022-03-03 08:52:10|396.44|394.36|396.76|394.68|397.2|395.12|396.44|394.36|0
1646297540000|2022-03-03 08:52:20|396.65|394.57|396.87|394.79|396.87|394.79|396.65|394.57|0
1646297550000|2022-03-03 08:52:30|397.09|395.01|397.31|395.23|397.31|395.23|397.09|395.01|0
1646297560000|2022-03-03 08:52:40|396.98|394.9|396.87|394.79|397.09|395.01|396.87|394.79|0
1646297570000|2022-03-03 08:52:50|396.98|394.9|397.09|395.01|397.09|395.01|396.98|394.9|0
1646297580000|2022-03-03 08:53:00|396.76|394.68|396.87|394.79|396.87|394.79|396.65|394.57|0
1646297590000|2022-03-03 08:53:10|396.65|394.57|395.56|393.48|396.65|394.57|395.56|393.48|0
1646297600000|2022-03-03 08:53:20|395.19|393.11|395.41|393.33|395.41|393.33|394.97|392.89|0
1646297610000|2022-03-03 08:53:30|395.52|393.44|396.17|394.09|396.17|394.09|395.52|393.44|0
1646297620000|2022-03-03 08:53:40|396.29|394.21|396.39|394.31|396.51|394.43|396.17|394.09|0
1646297630000|2022-03-03 08:53:50|396.51|394.43|396.17|394.09|396.51|394.43|396.17|394.09|0
1646297640000|2022-03-03 08:54:00|396.29|394.21|396.73|394.65|396.73|394.65|396.29|394.21|0
1646297650000|2022-03-03 08:54:10|396.94|394.86|396.94|394.86|396.94|394.86|396.83|394.75|0
1646297660000|2022-03-03 08:54:20|397.16|395.08|396.83|394.75|397.16|395.08|396.83|394.75|0
1646297670000|2022-03-03 08:54:30|396.51|394.43|396.51|394.43|396.61|394.53|396.51|394.43|0
1646297680000|2022-03-03 08:54:40|396.39|394.31|396.39|394.31|396.72|394.64|396.39|394.31|0
1646297690000|2022-03-03 08:54:50|396.72|394.64|397.16|395.08|397.16|395.08|396.72|394.64|0
1646297700000|2022-03-03 08:55:00|397.38|395.3|396.72|394.64|397.38|395.3|396.72|394.64|0
1646297710000|2022-03-03 08:55:10|396.61|394.53|396.39|394.31|396.61|394.53|396.39|394.31|0
1646297720000|2022-03-03 08:55:20|396.5|394.42|397.05|394.97|397.05|394.97|396.5|394.42|0
1646297730000|2022-03-03 08:55:30|396.94|394.86|396.39|394.31|396.94|394.86|396.39|394.31|0
1646297740000|2022-03-03 08:55:40|396.61|394.53|396.61|394.53|396.72|394.64|396.5|394.42|0
1646297750000|2022-03-03 08:55:50|397.05|394.97|396.72|394.64|397.05|394.97|396.72|394.64|0
1646297760000|2022-03-03 08:56:00|396.61|394.53|396.61|394.53|396.94|394.86|396.61|394.53|0
1646297770000|2022-03-03 08:56:10|396.5|394.42|396.17|394.09|396.5|394.42|396.17|394.09|0
1646297780000|2022-03-03 08:56:20|395.95|393.87|396.39|394.31|396.39|394.31|395.95|393.87|0
1646297790000|2022-03-03 08:56:30|396.5|394.42|396.72|394.64|396.72|394.64|396.39|394.31|0
1646297800000|2022-03-03 08:56:40|396.39|394.31|396.06|393.98|396.61|394.53|396.06|393.98|0
1646297810000|2022-03-03 08:56:50|396.17|394.09|395.73|393.65|396.17|394.09|395.62|393.54|0
1646297820000|2022-03-03 08:57:00|395.95|393.87|396.06|393.98|396.39|394.31|395.95|393.87|0
1646297830000|2022-03-03 08:57:10|396.39|394.31|396.5|394.42|396.61|394.53|396.39|394.31|0
1646297840000|2022-03-03 08:57:20|396.06|393.98|395.84|393.76|396.06|393.98|395.84|393.76|0
1646297850000|2022-03-03 08:57:30|395.95|393.87|394.97|392.89|395.95|393.87|394.97|392.89|0
1646297860000|2022-03-03 08:57:40|394.63|392.55|395.62|393.54|395.62|393.54|394.63|392.55|0
1646297870000|2022-03-03 08:57:50|395.84|393.76|395.62|393.54|395.95|393.87|395.62|393.54|0
1646297880000|2022-03-03 08:58:00|395.51|393.43|396.17|394.09|396.17|394.09|395.51|393.43|0
1646297890000|2022-03-03 08:58:10|396.39|394.31|396.6|394.52|396.72|394.64|396.39|394.31|0
1646297900000|2022-03-03 08:58:20|396.72|394.64|397.82|395.74|397.92|395.84|396.72|394.64|0
1646297910000|2022-03-03 08:58:30|397.92|395.84|397.82|395.74|397.92|395.84|397.82|395.74|0
1646297920000|2022-03-03 08:58:40|397.92|395.84|397.92|395.84|397.92|395.84|397.48|395.4|0
1646297930000|2022-03-03 08:58:50|398.03|395.95|398.03|395.95|398.03|395.95|397.82|395.74|0
1646297940000|2022-03-03 08:59:00|398.25|396.17|398.36|396.28|398.58|396.5|398.25|396.17|0
1646297950000|2022-03-03 08:59:10|398.47|396.39|399.13|397.05|399.13|397.05|398.47|396.39|0
1646297960000|2022-03-03 08:59:20|399.35|397.27|399.13|397.05|399.35|397.27|399.13|397.05|0
1646297970000|2022-03-03 08:59:30|399.02|396.94|398.47|396.39|399.13|397.05|398.47|396.39|0
1646297980000|2022-03-03 08:59:40|398.36|396.28|398.47|396.39|398.69|396.61|398.36|396.28|0
1646297990000|2022-03-03 08:59:50|398.36|396.28|399.35|397.27|399.35|397.27|398.36|396.28|0
1646298000000|2022-03-03 09:00:00|398.91|396.83|400.23|398.15|400.45|398.37|398.91|396.83|0
1646298010000|2022-03-03 09:00:10|400.56|398.48|400.89|398.81|400.89|398.81|400.45|398.37|0
1646298020000|2022-03-03 09:00:20|401|398.92|400.45|398.37|401|398.92|400.45|398.37|0
1646298030000|2022-03-03 09:00:30|400.56|398.48|400.23|398.15|400.56|398.48|400.23|398.15|0
1646298040000|2022-03-03 09:00:40|399.79|397.71|400.34|398.26|400.34|398.26|399.68|397.6|0
1646298050000|2022-03-03 09:00:50|400.23|398.15|400.67|398.59|400.67|398.59|400.23|398.15|0
1646298060000|2022-03-03 09:01:00|400.77|398.69|399.46|397.38|400.77|398.69|399.46|397.38|0
1646298070000|2022-03-03 09:01:10|399.57|397.49|400.01|397.93|400.11|398.03|399.57|397.49|0
1646298080000|2022-03-03 09:01:20|399.79|397.71|399.35|397.27|399.79|397.71|399.35|397.27|0
1646298090000|2022-03-03 09:01:30|399.13|397.05|399.23|397.15|399.23|397.15|399.13|397.05|0
1646298100000|2022-03-03 09:01:40|399.35|397.27|399.57|397.49|399.57|397.49|399.35|397.27|0
1646298110000|2022-03-03 09:01:50|399.79|397.71|399.57|397.49|399.79|397.71|399.45|397.37|0
1646298120000|2022-03-03 09:02:00|399.79|397.71|400.55|398.47|400.55|398.47|399.79|397.71|0
1646298130000|2022-03-03 09:02:10|400.67|398.59|400.01|397.93|400.67|398.59|400.01|397.93|0
1646298140000|2022-03-03 09:02:20|399.79|397.71|399.57|397.49|399.89|397.81|399.57|397.49|0
1646298150000|2022-03-03 09:02:30|399.67|397.59|399.13|397.05|399.67|397.59|399.13|397.05|0
1646298160000|2022-03-03 09:02:40|398.91|396.83|399.01|396.93|399.23|397.15|398.91|396.83|0
1646298170000|2022-03-03 09:02:50|398.79|396.71|398.91|396.83|398.91|396.83|398.79|396.71|0
1646298180000|2022-03-03 09:03:00|399.23|397.15|399.57|397.49|399.57|397.49|399.01|396.93|0
1646298190000|2022-03-03 09:03:10|399.45|397.37|399.45|397.37|399.45|397.37|399.13|397.05|0
1646298200000|2022-03-03 09:03:20|399.23|397.15|399.23|397.15|399.23|397.15|399.01|396.93|0
1646298210000|2022-03-03 09:03:30|399.35|397.27|399.35|397.27|399.35|397.27|399.13|397.05|0
1646298220000|2022-03-03 09:03:40|399.23|397.15|399.35|397.27|399.89|397.81|399.23|397.15|0
1646298230000|2022-03-03 09:03:50|399.01|396.93|399.78|397.7|399.78|397.7|399.01|396.93|0
1646298240000|2022-03-03 09:04:00|399.45|397.37|399.12|397.04|399.45|397.37|399.01|396.93|0
1646298250000|2022-03-03 09:04:10|398.69|396.61|398.79|396.71|398.9|396.82|398.69|396.61|0
1646298260000|2022-03-03 09:04:20|398.69|396.61|398.57|396.49|398.69|396.61|398.35|396.27|0
1646298270000|2022-03-03 09:04:30|398.47|396.39|398.68|396.6|398.68|396.6|398.47|396.39|0
1646298280000|2022-03-03 09:04:40|398.79|396.71|398.79|396.71|399.01|396.93|398.68|396.6|0
1646298290000|2022-03-03 09:04:50|399.23|397.15|399.67|397.59|399.78|397.7|399.23|397.15|0
1646298300000|2022-03-03 09:05:00|399.56|397.48|399.45|397.37|399.67|397.59|399.23|397.15|0
1646298310000|2022-03-03 09:05:10|399.67|397.59|400.44|398.36|400.44|398.36|399.67|397.59|0
1646298320000|2022-03-03 09:05:20|400.66|398.58|400.66|398.58|400.66|398.58|400.66|398.58|0
1646298330000|2022-03-03 09:05:30|400.44|398.36|400.33|398.25|400.55|398.47|400.33|398.25|0
1646298340000|2022-03-03 09:05:40|400.55|398.47|400|397.92|400.55|398.47|400|397.92|0
1646298350000|2022-03-03 09:05:50|400.11|398.03|400|397.92|400.66|398.58|400|397.92|0
1646298360000|2022-03-03 09:06:00|400.77|398.69|400.88|398.8|400.88|398.8|400.66|398.58|0
1646298370000|2022-03-03 09:06:10|400.77|398.69|400.55|398.47|400.77|398.69|400.55|398.47|0
1646298380000|2022-03-03 09:06:20|400.33|398.25|400.11|398.03|400.44|398.36|400.11|398.03|0
1646298390000|2022-03-03 09:06:30|399.12|397.04|399.01|396.93|399.23|397.15|399.01|396.93|0
1646298400000|2022-03-03 09:06:40|399.34|397.26|399.78|397.7|399.78|397.7|399.34|397.26|0
1646298410000|2022-03-03 09:06:50|400|397.92|399.78|397.7|400|397.92|399.67|397.59|0
1646298420000|2022-03-03 09:07:00|399.67|397.59|399.78|397.7|399.89|397.81|399.67|397.59|0
1646298430000|2022-03-03 09:07:10|400|397.92|399.67|397.59|400.22|398.14|399.67|397.59|0
1646298440000|2022-03-03 09:07:20|399.78|397.7|399.78|397.7|399.78|397.7|399.66|397.58|0
1646298450000|2022-03-03 09:07:30|399.44|397.36|399.22|397.14|399.44|397.36|399.22|397.14|0
1646298460000|2022-03-03 09:07:40|399.44|397.36|399.44|397.36|399.44|397.36|399.22|397.14|0
1646298470000|2022-03-03 09:07:50|398.9|396.82|399.12|397.04|399.22|397.14|398.9|396.82|0
1646298480000|2022-03-03 09:08:00|398.56|396.48|398.9|396.82|399.44|397.36|398.56|396.48|0
1646298490000|2022-03-03 09:08:10|399|396.92|398.56|396.48|399|396.92|398.56|396.48|0
1646298500000|2022-03-03 09:08:20|398.68|396.6|399|396.92|399|396.92|398.68|396.6|0
1646298510000|2022-03-03 09:08:30|398.9|396.82|398.78|396.7|399.34|397.26|398.78|396.7|0
1646298520000|2022-03-03 09:08:40|398.9|396.82|399.44|397.36|399.44|397.36|398.9|396.82|0
1646298530000|2022-03-03 09:08:50|399.56|397.48|399.66|397.58|399.78|397.7|399.56|397.48|0
1646298540000|2022-03-03 09:09:00|399.78|397.7|399.56|397.48|399.78|397.7|399.56|397.48|0
1646298550000|2022-03-03 09:09:10|399.22|397.14|398.68|396.6|399.22|397.14|398.68|396.6|0
1646298560000|2022-03-03 09:09:20|398.46|396.38|397.36|395.28|398.46|396.38|397.36|395.28|0
1646298570000|2022-03-03 09:09:30|396.7|394.62|396.26|394.18|396.7|394.62|396.26|394.18|0
1646298580000|2022-03-03 09:09:40|396.04|393.96|396.15|394.07|396.37|394.29|396.04|393.96|0
1646298590000|2022-03-03 09:09:50|396.04|393.96|395.71|393.63|396.04|393.96|395.71|393.63|0
1646298600000|2022-03-03 09:10:00|395.82|393.74|394.83|392.75|395.82|393.74|394.83|392.75|0
1646298610000|2022-03-03 09:10:10|394.73|392.65|394.39|392.31|394.73|392.65|394.39|392.31|0
1646298620000|2022-03-03 09:10:20|394.17|392.09|395.16|393.08|395.27|393.19|394.17|392.09|0
1646298630000|2022-03-03 09:10:30|395.05|392.97|395.38|393.3|395.38|393.3|395.05|392.97|0
1646298640000|2022-03-03 09:10:40|395.6|393.52|395.71|393.63|396.04|393.96|395.6|393.52|0
1646298650000|2022-03-03 09:10:50|395.82|393.74|396.15|394.07|396.15|394.07|395.82|393.74|0
1646298660000|2022-03-03 09:11:00|396.36|394.28|396.48|394.4|396.48|394.4|396.04|393.96|0
1646298670000|2022-03-03 09:11:10|396.26|394.18|395.71|393.63|396.26|394.18|395.49|393.41|0
1646298680000|2022-03-03 09:11:20|395.82|393.74|395.38|393.3|395.82|393.74|395.38|393.3|0
1646298690000|2022-03-03 09:11:30|395.6|393.52|396.04|393.96|396.04|393.96|395.38|393.3|0
1646298700000|2022-03-03 09:11:40|396.14|394.06|396.7|394.62|396.7|394.62|396.14|394.06|0
1646298710000|2022-03-03 09:11:50|397.02|394.94|398.56|396.48|398.56|396.48|396.92|394.84|0
1646298720000|2022-03-03 09:12:00|399.22|397.14|399.22|397.14|399.55|397.47|399.22|397.14|0
1646298730000|2022-03-03 09:12:10|399.99|397.91|400.1|398.02|400.32|398.24|399.99|397.91|0
1646298740000|2022-03-03 09:12:20|399.99|397.91|399.33|397.25|400.43|398.35|399.33|397.25|0
1646298750000|2022-03-03 09:12:30|399.99|397.91|400.1|398.02|400.1|398.02|399.77|397.69|0
1646298760000|2022-03-03 09:12:40|399.88|397.8|398.78|396.7|399.88|397.8|398.78|396.7|0
1646298770000|2022-03-03 09:12:50|399.11|397.03|398.45|396.37|399.11|397.03|398.45|396.37|0
1646298780000|2022-03-03 09:13:00|398.12|396.04|398.23|396.15|398.23|396.15|398.12|396.04|0
1646298790000|2022-03-03 09:13:10|398.45|396.37|398.23|396.15|398.45|396.37|398.23|396.15|0
1646298800000|2022-03-03 09:13:20|398.89|396.81|398.89|396.81|399.11|397.03|398.78|396.7|0
1646298810000|2022-03-03 09:13:30|399.33|397.25|399.33|397.25|399.33|397.25|399|396.92|0
1646298820000|2022-03-03 09:13:40|399.43|397.35|399.77|397.69|399.77|397.69|399.43|397.35|0
1646298830000|2022-03-03 09:13:50|399.87|397.79|399.77|397.69|399.99|397.91|399.65|397.57|0
1646298840000|2022-03-03 09:14:00|399.87|397.79|400.21|398.13|400.43|398.35|399.87|397.79|0
1646298850000|2022-03-03 09:14:10|400.09|398.01|399.65|397.57|400.21|398.13|399.65|397.57|0
1646298860000|2022-03-03 09:14:20|399.55|397.47|399.99|397.91|399.99|397.91|399.55|397.47|0
1646298870000|2022-03-03 09:14:30|399.33|397.25|399.65|397.57|399.65|397.57|399.33|397.25|0
1646298880000|2022-03-03 09:14:40|399.99|397.91|399.33|397.25|399.99|397.91|399.33|397.25|0
1646298890000|2022-03-03 09:14:50|399.21|397.13|398.89|396.81|399.21|397.13|398.67|396.59|0
1646298900000|2022-03-03 09:15:00|399.87|397.79|399.65|397.57|399.87|397.79|399.55|397.47|0
1646298910000|2022-03-03 09:15:10|399.55|397.47|398.89|396.81|399.99|397.91|398.89|396.81|0
1646298920000|2022-03-03 09:15:20|399.11|397.03|398.67|396.59|399.11|397.03|398.67|396.59|0
1646298930000|2022-03-03 09:15:30|398.55|396.47|398.55|396.47|398.55|396.47|398.23|396.15|0
1646298940000|2022-03-03 09:15:40|398.45|396.37|398.45|396.37|398.45|396.37|398.23|396.15|0
1646298950000|2022-03-03 09:15:50|398.67|396.59|398.77|396.69|398.77|396.69|398.67|396.59|0
1646298960000|2022-03-03 09:16:00|398.89|396.81|398.45|396.37|398.89|396.81|398.45|396.37|0
1646298970000|2022-03-03 09:16:10|398.55|396.47|399.11|397.03|399.11|397.03|398.11|396.03|0
1646298980000|2022-03-03 09:16:20|399.21|397.13|399.54|397.46|399.76|397.68|399.21|397.13|0
1646298990000|2022-03-03 09:16:30|399.43|397.35|398.89|396.81|399.43|397.35|398.89|396.81|0
1646299000000|2022-03-03 09:16:40|398.99|396.91|399.43|397.35|399.43|397.35|398.67|396.59|0
1646299010000|2022-03-03 09:16:50|399.21|397.13|404.94|402.86|404.94|402.86|399.1|397.02|0
1646299020000|2022-03-03 09:17:00|402.29|400.21|402.19|400.11|404.5|402.42|402.19|400.11|0
1646299030000|2022-03-03 09:17:10|402.07|399.99|400.31|398.23|402.07|399.99|400.31|398.23|0
1646299040000|2022-03-03 09:17:20|400.64|398.56|400.09|398.01|400.64|398.56|400.09|398.01|0
1646299050000|2022-03-03 09:17:30|399.54|397.46|399.87|397.79|399.98|397.9|399.54|397.46|0
1646299060000|2022-03-03 09:17:40|398.44|396.36|398|395.92|398.44|396.36|397.89|395.81|0
1646299070000|2022-03-03 09:17:50|397.23|395.15|397.35|395.27|397.67|395.59|397.23|395.15|0
1646299080000|2022-03-03 09:18:00|397.45|395.37|398.11|396.03|398.11|396.03|397.45|395.37|0
1646299090000|2022-03-03 09:18:10|398.22|396.14|399.21|397.13|399.21|397.13|398.22|396.14|0
1646299100000|2022-03-03 09:18:20|398.66|396.58|398.77|396.69|398.77|396.69|398.44|396.36|0
1646299110000|2022-03-03 09:18:30|398.88|396.8|398.33|396.25|398.88|396.8|398.33|396.25|0
1646299120000|2022-03-03 09:18:40|398.66|396.58|399.43|397.35|399.43|397.35|398.66|396.58|0
1646299130000|2022-03-03 09:18:50|399.54|397.46|398.88|396.8|399.87|397.79|398.88|396.8|0
1646299140000|2022-03-03 09:19:00|398.44|396.36|399.1|397.02|399.1|397.02|398.44|396.36|0
1646299150000|2022-03-03 09:19:10|399.32|397.24|399.54|397.46|399.54|397.46|399.32|397.24|0
1646299160000|2022-03-03 09:19:20|399.65|397.57|398.55|396.47|399.65|397.57|398.55|396.47|0
1646299170000|2022-03-03 09:19:30|398.88|396.8|398.66|396.58|399.21|397.13|398.66|396.58|0
1646299180000|2022-03-03 09:19:40|398.22|396.14|398.44|396.36|398.44|396.36|398.22|396.14|0
1646299190000|2022-03-03 09:19:50|398.88|396.8|400.2|398.12|400.42|398.34|398.88|396.8|0
1646299200000|2022-03-03 09:20:00|400.08|398|400.74|398.66|400.74|398.66|399.86|397.78|0
1646299210000|2022-03-03 09:20:10|400.86|398.78|401.4|399.32|401.4|399.32|400.86|398.78|0
1646299220000|2022-03-03 09:20:20|401.3|399.22|400.52|398.44|401.3|399.22|399.98|397.9|0
1646299230000|2022-03-03 09:20:30|400.2|398.12|400.2|398.12|400.52|398.44|400.2|398.12|0
1646299240000|2022-03-03 09:20:40|399.76|397.68|398.88|396.8|399.76|397.68|398.88|396.8|0
1646299250000|2022-03-03 09:20:50|398|395.92|398.22|396.14|398.32|396.24|398|395.92|0
1646299260000|2022-03-03 09:21:00|397.01|394.93|396.68|394.6|397.01|394.93|396.57|394.49|0
1646299270000|2022-03-03 09:21:10|396.24|394.16|396.9|394.82|396.9|394.82|396.13|394.05|0
1646299280000|2022-03-03 09:21:20|396.57|394.49|396.02|393.94|396.57|394.49|396.02|393.94|0
1646299290000|2022-03-03 09:21:30|396.24|394.16|398|395.92|398|395.92|396.24|394.16|0
1646299300000|2022-03-03 09:21:40|397.01|394.93|396.02|393.94|397.12|395.04|396.02|393.94|0
1646299310000|2022-03-03 09:21:50|395.8|393.72|396.24|394.16|396.24|394.16|395.8|393.72|0
1646299320000|2022-03-03 09:22:00|396.46|394.38|396.35|394.27|396.46|394.38|396.02|393.94|0
1646299330000|2022-03-03 09:22:10|395.8|393.72|395.8|393.72|396.13|394.05|395.47|393.39|0
1646299340000|2022-03-03 09:22:20|395.47|393.39|395.36|393.28|395.47|393.39|395.14|393.06|0
1646299350000|2022-03-03 09:22:30|395.47|393.39|395.36|393.28|395.47|393.39|395.36|393.28|0
1646299360000|2022-03-03 09:22:40|395.14|393.06|395.14|393.06|395.14|393.06|394.93|392.85|0
1646299370000|2022-03-03 09:22:50|395.25|393.17|394.81|392.73|395.25|393.17|394.81|392.73|0
1646299380000|2022-03-03 09:23:00|394.92|392.84|396.35|394.27|396.9|394.82|394.92|392.84|0
1646299390000|2022-03-03 09:23:10|396.24|394.16|396.24|394.16|396.68|394.6|396.24|394.16|0
1646299400000|2022-03-03 09:23:20|396.34|394.26|396.56|394.48|396.56|394.48|396.02|393.94|0
1646299410000|2022-03-03 09:23:30|396.34|394.26|395.91|393.83|396.78|394.7|395.91|393.83|0
1646299420000|2022-03-03 09:23:40|396.02|393.94|396.02|393.94|396.02|393.94|395.91|393.83|0
1646299430000|2022-03-03 09:23:50|395.69|393.61|395.58|393.5|395.8|393.72|395.58|393.5|0
1646299440000|2022-03-03 09:24:00|395.69|393.61|396.9|394.82|396.9|394.82|395.69|393.61|0
1646299450000|2022-03-03 09:24:10|396.24|394.16|396.4|394.32|396.4|394.32|396.12|394.04|0
1646299460000|2022-03-03 09:24:20|396.52|394.44|396.18|394.1|396.52|394.44|396.18|394.1|0
1646299470000|2022-03-03 09:24:30|396.73|394.65|396.95|394.87|396.95|394.87|396.73|394.65|0
1646299480000|2022-03-03 09:24:40|396.51|394.43|396.73|394.65|396.73|394.65|396.51|394.43|0
1646299490000|2022-03-03 09:24:50|396.84|394.76|396.84|394.76|397.06|394.98|396.84|394.76|0
1646299500000|2022-03-03 09:25:00|396.4|394.32|396.73|394.65|396.73|394.65|396.4|394.32|0
1646299510000|2022-03-03 09:25:10|397.17|395.09|397.61|395.53|397.61|395.53|397.17|395.09|0
1646299520000|2022-03-03 09:25:20|397.17|395.09|397.39|395.31|397.61|395.53|397.17|395.09|0
1646299530000|2022-03-03 09:25:30|397.28|395.2|396.95|394.87|397.28|395.2|396.95|394.87|0
1646299540000|2022-03-03 09:25:40|397.83|395.75|397.94|395.86|398.27|396.19|397.72|395.64|0
1646299550000|2022-03-03 09:25:50|398.05|395.97|398.27|396.19|398.27|396.19|397.83|395.75|0
1646299560000|2022-03-03 09:26:00|397.83|395.75|398.27|396.19|398.27|396.19|397.83|395.75|0
1646299570000|2022-03-03 09:26:10|398.59|396.51|398.93|396.85|398.93|396.85|398.15|396.07|0
1646299580000|2022-03-03 09:26:20|398.59|396.51|398.15|396.07|398.93|396.85|398.15|396.07|0
1646299590000|2022-03-03 09:26:30|398.27|396.19|398.49|396.41|398.71|396.63|398.27|396.19|0
1646299600000|2022-03-03 09:26:40|398.81|396.73|399.25|397.17|399.25|397.17|398.71|396.63|0
1646299610000|2022-03-03 09:26:50|398.37|396.29|398.59|396.51|398.71|396.63|398.37|396.29|0
1646299620000|2022-03-03 09:27:00|398.15|396.07|398.81|396.73|398.81|396.73|398.05|395.97|0
1646299630000|2022-03-03 09:27:10|398.15|396.07|398.49|396.41|398.49|396.41|398.15|396.07|0
1646299640000|2022-03-03 09:27:20|398.71|396.63|398.37|396.29|398.71|396.63|398.27|396.19|0
1646299650000|2022-03-03 09:27:30|398.71|396.63|398.71|396.63|399.14|397.06|398.71|396.63|0
1646299660000|2022-03-03 09:27:40|398.59|396.51|398.49|396.41|398.59|396.51|398.27|396.19|0
1646299670000|2022-03-03 09:27:50|398.81|396.73|398.7|396.62|399.03|396.95|398.7|396.62|0
1646299680000|2022-03-03 09:28:00|398.49|396.41|398.7|396.62|398.7|396.62|398.37|396.29|0
1646299690000|2022-03-03 09:28:10|398.81|396.73|399.36|397.28|399.8|397.72|398.81|396.73|0
1646299700000|2022-03-03 09:28:20|399.58|397.5|400.24|398.16|400.24|398.16|399.58|397.5|0
1646299710000|2022-03-03 09:28:30|400.13|398.05|399.58|397.5|400.24|398.16|399.58|397.5|0
1646299720000|2022-03-03 09:28:40|399.47|397.39|399.47|397.39|399.47|397.39|399.47|397.39|0
1646299730000|2022-03-03 09:28:50|399.58|397.5|398.92|396.84|399.69|397.61|398.92|396.84|0
1646299740000|2022-03-03 09:29:00|398.7|396.62|398.04|395.96|398.7|396.62|398.04|395.96|0
1646299750000|2022-03-03 09:29:10|398.15|396.07|397.49|395.41|398.15|396.07|397.49|395.41|0
1646299760000|2022-03-03 09:29:20|397.93|395.85|397.82|395.74|397.93|395.85|397.82|395.74|0
1646299770000|2022-03-03 09:29:30|398.26|396.18|398.59|396.51|398.59|396.51|398.26|396.18|0
1646299780000|2022-03-03 09:29:40|398.15|396.07|398.04|395.96|398.15|396.07|397.93|395.85|0
1646299790000|2022-03-03 09:29:50|397.49|395.41|396.29|394.21|397.49|395.41|396.29|394.21|0
1646299800000|2022-03-03 09:30:00|396.95|394.87|397.27|395.19|397.27|395.19|396.95|394.87|0
1646299810000|2022-03-03 09:30:10|397.05|394.97|396.17|394.09|397.05|394.97|396.17|394.09|0
1646299820000|2022-03-03 09:30:20|396.07|393.99|396.61|394.53|396.61|394.53|396.07|393.99|0
1646299830000|2022-03-03 09:30:30|396.51|394.43|395.73|393.65|396.51|394.43|395.73|393.65|0
1646299840000|2022-03-03 09:30:40|395.85|393.77|396.51|394.43|396.51|394.43|395.73|393.65|0
1646299850000|2022-03-03 09:30:50|396.29|394.21|395.73|393.65|396.29|394.21|395.73|393.65|0
1646299860000|2022-03-03 09:31:00|396.29|394.21|396.07|393.99|396.61|394.53|396.07|393.99|0
1646299870000|2022-03-03 09:31:10|395.85|393.77|395.19|393.11|395.85|393.77|395.19|393.11|0
1646299880000|2022-03-03 09:31:20|396.28|394.2|395.85|393.77|396.39|394.31|395.85|393.77|0
1646299890000|2022-03-03 09:31:30|395.73|393.65|396.07|393.99|396.28|394.2|395.73|393.65|0
1646299900000|2022-03-03 09:31:40|396.28|394.2|397.16|395.08|397.38|395.3|396.28|394.2|0
1646299910000|2022-03-03 09:31:50|396.94|394.86|396.61|394.53|397.05|394.97|396.61|394.53|0
1646299920000|2022-03-03 09:32:00|396.28|394.2|396.72|394.64|396.72|394.64|396.28|394.2|0
1646299930000|2022-03-03 09:32:10|396.94|394.86|397.82|395.74|397.82|395.74|396.94|394.86|0
1646299940000|2022-03-03 09:32:20|398.04|395.96|397.6|395.52|398.26|396.18|397.6|395.52|0
1646299950000|2022-03-03 09:32:30|397.7|395.62|397.49|395.41|397.7|395.62|397.16|395.08|0
1646299960000|2022-03-03 09:32:40|396.94|394.86|397.6|395.52|397.6|395.52|396.94|394.86|0
1646299970000|2022-03-03 09:32:50|397.7|395.62|397.38|395.3|397.7|395.62|397.27|395.19|0
1646299980000|2022-03-03 09:33:00|397.27|395.19|397.7|395.62|397.7|395.62|397.27|395.19|0
1646299990000|2022-03-03 09:33:10|397.48|395.4|397.16|395.08|397.82|395.74|397.16|395.08|0
1646300000000|2022-03-03 09:33:20|397.26|395.18|397.48|395.4|397.6|395.52|397.26|395.18|0
1646300010000|2022-03-03 09:33:30|397.6|395.52|397.26|395.18|397.6|395.52|397.26|395.18|0
1646300020000|2022-03-03 09:33:40|397.16|395.08|396.82|394.74|397.16|395.08|396.82|394.74|0
1646300030000|2022-03-03 09:33:50|397.38|395.3|397.16|395.08|397.38|395.3|397.16|395.08|0
1646300040000|2022-03-03 09:34:00|397.26|395.18|397.16|395.08|397.26|395.18|396.82|394.74|0
1646300050000|2022-03-03 09:34:10|396.82|394.74|397.04|394.96|397.04|394.96|396.82|394.74|0
1646300060000|2022-03-03 09:34:20|396.94|394.86|397.16|395.08|397.16|395.08|396.39|394.31|0
1646300070000|2022-03-03 09:34:30|397.48|395.4|397.82|395.74|397.92|395.84|397.48|395.4|0
1646300080000|2022-03-03 09:34:40|397.48|395.4|397.48|395.4|397.48|395.4|397.26|395.18|0
1646300090000|2022-03-03 09:34:50|398.03|395.95|397.7|395.62|398.03|395.95|397.7|395.62|0
1646300100000|2022-03-03 09:35:00|398.03|395.95|397.48|395.4|398.03|395.95|397.48|395.4|0
1646300110000|2022-03-03 09:35:10|398.25|396.17|398.25|396.17|398.25|396.17|397.38|395.3|0
1646300120000|2022-03-03 09:35:20|398.03|395.95|398.47|396.39|398.47|396.39|398.03|395.95|0
1646300130000|2022-03-03 09:35:30|398.36|396.28|398.47|396.39|398.47|396.39|398.14|396.06|0
1646300140000|2022-03-03 09:35:40|398.14|396.06|398.25|396.17|398.25|396.17|398.03|395.95|0
1646300150000|2022-03-03 09:35:50|398.14|396.06|398.03|395.95|398.14|396.06|398.03|395.95|0
1646300160000|2022-03-03 09:36:00|397.81|395.73|398.36|396.28|398.36|396.28|397.81|395.73|0
1646300170000|2022-03-03 09:36:10|398.03|395.95|398.25|396.17|398.25|396.17|397.81|395.73|0
1646300180000|2022-03-03 09:36:20|398.03|395.95|398.47|396.39|398.47|396.39|398.03|395.95|0
1646300190000|2022-03-03 09:36:30|398.58|396.5|397.81|395.73|398.58|396.5|397.81|395.73|0
1646300200000|2022-03-03 09:36:40|397.7|395.62|397.81|395.73|397.92|395.84|397.7|395.62|0
1646300210000|2022-03-03 09:36:50|397.92|395.84|397.59|395.51|397.92|395.84|397.59|395.51|0
1646300220000|2022-03-03 09:37:00|397.48|395.4|397.37|395.29|397.7|395.62|397.37|395.29|0
1646300230000|2022-03-03 09:37:10|397.7|395.62|397.59|395.51|397.7|395.62|397.37|395.29|0
1646300240000|2022-03-03 09:37:20|397.37|395.29|397.48|395.4|397.48|395.4|397.37|395.29|0
1646300250000|2022-03-03 09:37:30|397.26|395.18|397.37|395.29|397.37|395.29|396.93|394.85|0
1646300260000|2022-03-03 09:37:40|396.71|394.63|396.49|394.41|396.71|394.63|396.49|394.41|0
1646300270000|2022-03-03 09:37:50|396.27|394.19|396.38|394.3|396.38|394.3|395.84|393.76|0
1646300280000|2022-03-03 09:38:00|396.49|394.41|396.16|394.08|396.49|394.41|396.16|394.08|0
1646300290000|2022-03-03 09:38:10|396.27|394.19|396.71|394.63|396.71|394.63|396.27|394.19|0
1646300300000|2022-03-03 09:38:20|396.05|393.97|395.94|393.86|396.27|394.19|395.94|393.86|0
1646300310000|2022-03-03 09:38:30|396.16|394.08|396.27|394.19|396.71|394.63|396.16|394.08|0
1646300320000|2022-03-03 09:38:40|396.16|394.08|395.61|393.53|396.16|394.08|395.61|393.53|0
1646300330000|2022-03-03 09:38:50|397.26|395.18|396.38|394.3|397.26|395.18|396.38|394.3|0
1646300340000|2022-03-03 09:39:00|396.05|393.97|395.83|393.75|396.05|393.97|395.4|393.32|0
1646300350000|2022-03-03 09:39:10|395.4|393.32|396.49|394.41|396.49|394.41|395.4|393.32|0
1646300360000|2022-03-03 09:39:20|396.6|394.52|396.93|394.85|396.93|394.85|396.49|394.41|0
1646300370000|2022-03-03 09:39:30|397.04|394.96|396.82|394.74|397.15|395.07|396.82|394.74|0
1646300380000|2022-03-03 09:39:40|397.03|394.95|397.37|395.29|397.37|395.29|397.03|394.95|0
1646300390000|2022-03-03 09:39:50|397.15|395.07|397.69|395.61|397.69|395.61|397.03|394.95|0
1646300400000|2022-03-03 09:40:00|398.03|395.95|398.03|395.95|398.25|396.17|398.03|395.95|0
1646300410000|2022-03-03 09:40:10|397.91|395.83|398.03|395.95|398.03|395.95|397.81|395.73|0
1646300420000|2022-03-03 09:40:20|398.35|396.27|398.25|396.17|398.35|396.27|398.25|396.17|0
1646300430000|2022-03-03 09:40:30|398.46|396.38|397.81|395.73|398.46|396.38|397.81|395.73|0
1646300440000|2022-03-03 09:40:40|397.91|395.83|398.35|396.27|398.35|396.27|397.91|395.83|0
1646300450000|2022-03-03 09:40:50|398.46|396.38|398.46|396.38|398.57|396.49|398.46|396.38|0
1646300460000|2022-03-03 09:41:00|398.57|396.49|398.68|396.6|398.68|396.6|398.46|396.38|0
1646300470000|2022-03-03 09:41:10|398.9|396.82|399.89|397.81|399.89|397.81|398.9|396.82|0
1646300480000|2022-03-03 09:41:20|399.78|397.7|400.22|398.14|400.22|398.14|399.78|397.7|0
1646300490000|2022-03-03 09:41:30|400.44|398.36|400.22|398.14|400.66|398.58|400|397.92|0
1646300500000|2022-03-03 09:41:40|400|397.92|400.11|398.03|400.11|398.03|400|397.92|0
1646300510000|2022-03-03 09:41:50|400.44|398.36|400|397.92|400.44|398.36|400|397.92|0
1646300520000|2022-03-03 09:42:00|399.89|397.81|400|397.92|400.44|398.36|399.89|397.81|0
1646300530000|2022-03-03 09:42:10|400.11|398.03|400.22|398.14|400.66|398.58|400.11|398.03|0
1646300540000|2022-03-03 09:42:20|399.78|397.7|400.66|398.58|400.77|398.69|399.78|397.7|0
1646300550000|2022-03-03 09:42:30|400.55|398.47|400|397.92|400.55|398.47|399.67|397.59|0
1646300560000|2022-03-03 09:42:40|399.67|397.59|398.68|396.6|399.67|397.59|398.68|396.6|0
1646300570000|2022-03-03 09:42:50|398.9|396.82|398.9|396.82|398.9|396.82|398.79|396.71|0
1646300580000|2022-03-03 09:43:00|399.12|397.04|399.01|396.93|399.12|397.04|398.9|396.82|0
1646300590000|2022-03-03 09:43:10|399.56|397.48|399.34|397.26|399.56|397.48|399.34|397.26|0
1646300600000|2022-03-03 09:43:20|399.45|397.37|399.56|397.48|399.78|397.7|399.44|397.36|0
1646300610000|2022-03-03 09:43:30|399.66|397.58|399.44|397.36|399.66|397.58|399.44|397.36|0
1646300620000|2022-03-03 09:43:40|399.34|397.26|399.66|397.58|399.66|397.58|399.22|397.14|0
1646300630000|2022-03-03 09:43:50|399.56|397.48|399.44|397.36|399.78|397.7|399.44|397.36|0
1646300640000|2022-03-03 09:44:00|399.66|397.58|399.44|397.36|399.66|397.58|399.34|397.26|0
1646300650000|2022-03-03 09:44:10|399.22|397.14|399.56|397.48|399.56|397.48|399.22|397.14|0
1646300660000|2022-03-03 09:44:20|399.34|397.26|399.12|397.04|399.34|397.26|399.12|397.04|0
1646300670000|2022-03-03 09:44:30|399.34|397.26|399.44|397.36|399.44|397.36|399.34|397.26|0
1646300680000|2022-03-03 09:44:40|399.56|397.48|399.22|397.14|399.56|397.48|399.22|397.14|0
1646300690000|2022-03-03 09:44:50|399.12|397.04|399.22|397.14|399.22|397.14|399.12|397.04|0
1646300700000|2022-03-03 09:45:00|399.44|397.36|399.66|397.58|399.66|397.58|399.22|397.14|0
1646300710000|2022-03-03 09:45:10|399.44|397.36|400.66|398.58|400.66|398.58|399.34|397.26|0
1646300720000|2022-03-03 09:45:20|401.1|399.02|401.32|399.24|401.32|399.24|400.98|398.9|0
1646300730000|2022-03-03 09:45:30|401.42|399.34|402.64|400.56|402.64|400.56|401.32|399.24|0
1646300740000|2022-03-03 09:45:40|401.76|399.68|401.1|399.02|401.76|399.68|401.1|399.02|0
1646300750000|2022-03-03 09:45:50|401.32|399.24|401.1|399.02|401.32|399.24|401.1|399.02|0
1646300760000|2022-03-03 09:46:00|400.98|398.9|400.76|398.68|400.98|398.9|400.76|398.68|0
1646300770000|2022-03-03 09:46:10|400.54|398.46|401.09|399.01|401.09|399.01|400.54|398.46|0
1646300780000|2022-03-03 09:46:20|401.76|399.68|402.2|400.12|402.2|400.12|401.76|399.68|0
1646300790000|2022-03-03 09:46:30|401.98|399.9|401.53|399.45|401.98|399.9|401.53|399.45|0
1646300800000|2022-03-03 09:46:40|401.75|399.67|401.75|399.67|401.75|399.67|401.53|399.45|0
1646300810000|2022-03-03 09:46:50|401.97|399.89|401.97|399.89|401.97|399.89|401.97|399.89|0
1646300820000|2022-03-03 09:47:00|402.08|400|401.75|399.67|402.08|400|401.75|399.67|0
1646300830000|2022-03-03 09:47:10|401.53|399.45|401.09|399.01|401.53|399.45|401.09|399.01|0
1646300840000|2022-03-03 09:47:20|400.87|398.79|400.98|398.9|401.09|399.01|400.87|398.79|0
1646300850000|2022-03-03 09:47:30|401.09|399.01|400.98|398.9|401.09|399.01|400.76|398.68|0
1646300860000|2022-03-03 09:47:40|400.87|398.79|401.42|399.34|401.53|399.45|400.87|398.79|0
1646300870000|2022-03-03 09:47:50|401.31|399.23|401.31|399.23|401.31|399.23|401.09|399.01|0
1646300880000|2022-03-03 09:48:00|401.42|399.34|401.53|399.45|401.75|399.67|401.42|399.34|0
1646300890000|2022-03-03 09:48:10|401.31|399.23|401.53|399.45|401.64|399.56|401.31|399.23|0
1646300900000|2022-03-03 09:48:20|401.64|399.56|401.75|399.67|401.75|399.67|401.64|399.56|0
1646300910000|2022-03-03 09:48:30|401.97|399.89|401.64|399.56|401.97|399.89|401.64|399.56|0
1646300920000|2022-03-03 09:48:40|401.75|399.67|401.2|399.12|401.75|399.67|401.09|399.01|0
1646300930000|2022-03-03 09:48:50|401.31|399.23|401.09|399.01|401.31|399.23|400.98|398.9|0
1646300940000|2022-03-03 09:49:00|400.98|398.9|401.2|399.12|401.31|399.23|400.98|398.9|0
1646300950000|2022-03-03 09:49:10|401.64|399.56|401.86|399.78|402.08|400|401.64|399.56|0
1646300960000|2022-03-03 09:49:20|402.08|400|402.08|400|402.19|400.11|401.97|399.89|0
1646300970000|2022-03-03 09:49:30|401.97|399.89|401.97|399.89|401.97|399.89|401.97|399.89|0
1646300980000|2022-03-03 09:49:40|402.08|400|401.86|399.78|402.08|400|401.86|399.78|0
1646300990000|2022-03-03 09:49:50|401.64|399.56|401.64|399.56|401.75|399.67|401.64|399.56|0
1646301000000|2022-03-03 09:50:00|401.41|399.33|402.08|400|402.08|400|401.41|399.33|0
1646301010000|2022-03-03 09:50:10|401.97|399.89|401.97|399.89|401.97|399.89|401.75|399.67|0
1646301020000|2022-03-03 09:50:20|402.07|399.99|402.3|400.22|402.41|400.33|401.85|399.77|0
1646301030000|2022-03-03 09:50:30|402.07|399.99|402.74|400.66|402.85|400.77|402.07|399.99|0
1646301040000|2022-03-03 09:50:40|403.07|400.99|402.19|400.11|403.07|400.99|402.19|400.11|0
1646301050000|2022-03-03 09:50:50|402.41|400.33|402.51|400.43|402.51|400.43|402.41|400.33|0
1646301060000|2022-03-03 09:51:00|402.85|400.77|403.07|400.99|403.07|400.99|402.73|400.65|0
1646301070000|2022-03-03 09:51:10|402.51|400.43|402.63|400.55|402.85|400.77|402.51|400.43|0
1646301080000|2022-03-03 09:51:20|402.73|400.65|402.63|400.55|402.73|400.65|402.63|400.55|0
1646301090000|2022-03-03 09:51:30|402.73|400.65|402.85|400.77|402.85|400.77|402.63|400.55|0
1646301100000|2022-03-03 09:51:40|403.07|400.99|403.17|401.09|403.17|401.09|403.07|400.99|0
1646301110000|2022-03-03 09:51:50|403.07|400.99|403.07|400.99|403.07|400.99|402.95|400.87|0
1646301120000|2022-03-03 09:52:00|403.17|401.09|402.85|400.77|403.17|401.09|402.85|400.77|0
1646301130000|2022-03-03 09:52:10|402.95|400.87|403.17|401.09|403.51|401.43|402.95|400.87|0
1646301140000|2022-03-03 09:52:20|403.07|400.99|402.95|400.87|403.07|400.99|402.95|400.87|0
1646301150000|2022-03-03 09:52:30|402.85|400.77|403.07|400.99|403.07|400.99|402.85|400.77|0
1646301160000|2022-03-03 09:52:40|402.73|400.65|402.41|400.33|402.85|400.77|402.41|400.33|0
1646301170000|2022-03-03 09:52:50|402.73|400.65|403.29|401.21|403.51|401.43|402.63|400.55|0
1646301180000|2022-03-03 09:53:00|403.73|401.65|403.51|401.43|403.73|401.65|403.29|401.21|0
1646301190000|2022-03-03 09:53:10|403.29|401.21|403.51|401.43|403.51|401.43|403.29|401.21|0
1646301200000|2022-03-03 09:53:20|403.73|401.65|402.95|400.87|403.73|401.65|402.95|400.87|0
1646301210000|2022-03-03 09:53:30|403.17|401.09|402.85|400.77|403.17|401.09|402.85|400.77|0
1646301220000|2022-03-03 09:53:40|403.07|400.99|402.85|400.77|403.07|400.99|402.85|400.77|0
1646301230000|2022-03-03 09:53:50|402.62|400.54|401.74|399.66|402.62|400.54|401.74|399.66|0
1646301240000|2022-03-03 09:54:00|401.52|399.44|401.52|399.44|402.18|400.1|401.41|399.33|0
1646301250000|2022-03-03 09:54:10|402.07|399.99|401.52|399.44|402.07|399.99|401.52|399.44|0
1646301260000|2022-03-03 09:54:20|401.63|399.55|401.63|399.55|401.63|399.55|401.52|399.44|0
1646301270000|2022-03-03 09:54:30|400.86|398.78|400.2|398.12|400.86|398.78|400.2|398.12|0
1646301280000|2022-03-03 09:54:40|399.76|397.68|399.1|397.02|399.76|397.68|399.1|397.02|0
1646301290000|2022-03-03 09:54:50|398.88|396.8|399.32|397.24|399.32|397.24|398.88|396.8|0
1646301300000|2022-03-03 09:55:00|399.43|397.35|399.1|397.02|399.43|397.35|398.22|396.14|0
1646301310000|2022-03-03 09:55:10|398.99|396.91|397.67|395.59|398.99|396.91|397.67|395.59|0
1646301320000|2022-03-03 09:55:20|397.56|395.48|397.34|395.26|397.78|395.7|397.34|395.26|0
1646301330000|2022-03-03 09:55:30|397.56|395.48|397.56|395.48|397.89|395.81|397.45|395.37|0
1646301340000|2022-03-03 09:55:40|397.67|395.59|397.89|395.81|397.89|395.81|397.67|395.59|0
1646301350000|2022-03-03 09:55:50|398|395.92|397.89|395.81|398|395.92|397.89|395.81|0
1646301360000|2022-03-03 09:56:00|397.67|395.59|399.1|397.02|399.1|397.02|397.45|395.37|0
1646301370000|2022-03-03 09:56:10|398.98|396.9|398.44|396.36|398.98|396.9|398.44|396.36|0
1646301380000|2022-03-03 09:56:20|398.33|396.25|399.54|397.46|399.54|397.46|398.33|396.25|0
1646301390000|2022-03-03 09:56:30|399.42|397.34|399.42|397.34|399.42|397.34|399.42|397.34|0
1646301400000|2022-03-03 09:56:40|399.32|397.24|399.54|397.46|399.64|397.56|399.32|397.24|0
1646301410000|2022-03-03 09:56:50|399.42|397.34|399.32|397.24|399.64|397.56|399.32|397.24|0
1646301420000|2022-03-03 09:57:00|399.76|397.68|399.64|397.56|399.76|397.68|399.42|397.34|0
1646301430000|2022-03-03 09:57:10|399.76|397.68|399.54|397.46|399.76|397.68|399.54|397.46|0
1646301440000|2022-03-03 09:57:20|399.86|397.78|400.2|398.12|400.64|398.56|399.86|397.78|0
1646301450000|2022-03-03 09:57:30|399.98|397.9|400.2|398.12|400.2|398.12|399.98|397.9|0
1646301460000|2022-03-03 09:57:40|400.3|398.22|401.08|399|401.08|399|400.3|398.22|0
1646301470000|2022-03-03 09:57:50|400.74|398.66|400.74|398.66|400.74|398.66|400.52|398.44|0
1646301480000|2022-03-03 09:58:00|400.64|398.56|401.74|399.66|401.74|399.66|400.64|398.56|0
1646301490000|2022-03-03 09:58:10|401.62|399.54|401.96|399.88|401.96|399.88|401.62|399.54|0
1646301500000|2022-03-03 09:58:20|401.84|399.76|402.18|400.1|402.18|400.1|401.74|399.66|0
1646301510000|2022-03-03 09:58:30|402.28|400.2|401.96|399.88|402.4|400.32|401.96|399.88|0
1646301520000|2022-03-03 09:58:40|401.62|399.54|402.4|400.32|402.4|400.32|401.62|399.54|0
1646301530000|2022-03-03 09:58:50|401.96|399.88|401.52|399.44|401.96|399.88|401.52|399.44|0
1646301540000|2022-03-03 09:59:00|401.74|399.66|401.96|399.88|401.96|399.88|401.74|399.66|0
1646301550000|2022-03-03 09:59:10|401.51|399.43|401.62|399.54|401.62|399.54|401.51|399.43|0
1646301560000|2022-03-03 09:59:20|401.29|399.21|400.3|398.22|401.29|399.21|400.3|398.22|0
1646301570000|2022-03-03 09:59:30|400.52|398.44|399.09|397.01|400.52|398.44|398.98|396.9|0
1646301580000|2022-03-03 09:59:40|399.31|397.23|399.64|397.56|399.64|397.56|399.31|397.23|0
1646301590000|2022-03-03 09:59:50|399.75|397.67|399.86|397.78|399.86|397.78|399.53|397.45|0
1646301600000|2022-03-03 10:00:00|399.64|397.56|400.52|398.44|400.52|398.44|399.42|397.34|0
1646301610000|2022-03-03 10:00:10|400.19|398.11|400.08|398|400.19|398.11|399.97|397.89|0
1646301620000|2022-03-03 10:00:20|400.63|398.55|400.52|398.44|400.63|398.55|400.41|398.33|0
1646301630000|2022-03-03 10:00:30|400.74|398.66|400.96|398.88|401.4|399.32|400.74|398.66|0
1646301640000|2022-03-03 10:00:40|400.74|398.66|400.74|398.66|400.96|398.88|400.74|398.66|0
1646301650000|2022-03-03 10:00:50|400.63|398.55|401.18|399.1|401.18|399.1|400.63|398.55|0
1646301660000|2022-03-03 10:01:00|401.29|399.21|400.85|398.77|401.51|399.43|400.85|398.77|0
1646301670000|2022-03-03 10:01:10|400.96|398.88|401.07|398.99|401.07|398.99|400.74|398.66|0
1646301680000|2022-03-03 10:01:20|400.74|398.66|400.74|398.66|400.74|398.66|399.97|397.89|0
1646301690000|2022-03-03 10:01:30|400.85|398.77|400.41|398.33|400.85|398.77|400.41|398.33|0
1646301700000|2022-03-03 10:01:40|400.08|398|399.86|397.78|400.08|398|399.86|397.78|0
1646301710000|2022-03-03 10:01:50|399.64|397.56|399.86|397.78|399.86|397.78|399.64|397.56|0
1646301720000|2022-03-03 10:02:00|399.97|397.89|399.75|397.67|400.08|398|399.75|397.67|0
1646301730000|2022-03-03 10:02:10|399.2|397.12|399.41|397.33|399.41|397.33|399.2|397.12|0
1646301740000|2022-03-03 10:02:20|399.19|397.11|398.97|396.89|399.41|397.33|398.97|396.89|0
1646301750000|2022-03-03 10:02:30|399.09|397.01|398.87|396.79|399.09|397.01|398.65|396.57|0
1646301760000|2022-03-03 10:02:40|398.75|396.67|398.75|396.67|398.75|396.67|398.75|396.67|0
1646301770000|2022-03-03 10:02:50|398.87|396.79|398.75|396.67|398.87|396.79|398.75|396.67|0
1646301780000|2022-03-03 10:03:00|398.53|396.45|398.21|396.13|398.75|396.67|398.21|396.13|0
1646301790000|2022-03-03 10:03:10|398.09|396.01|398.75|396.67|398.75|396.67|398.09|396.01|0
1646301800000|2022-03-03 10:03:20|398.65|396.57|398.97|396.89|398.97|396.89|398.65|396.57|0
1646301810000|2022-03-03 10:03:30|398.75|396.67|398.87|396.79|398.87|396.79|398.75|396.67|0
1646301820000|2022-03-03 10:03:40|398.75|396.67|398.75|396.67|398.97|396.89|398.75|396.67|0
1646301830000|2022-03-03 10:03:50|398.87|396.79|398.75|396.67|399.09|397.01|398.75|396.67|0
1646301840000|2022-03-03 10:04:00|398.97|396.89|399.31|397.23|399.53|397.45|398.97|396.89|0
1646301850000|2022-03-03 10:04:10|398.97|396.89|398.97|396.89|398.97|396.89|398.65|396.57|0
1646301860000|2022-03-03 10:04:20|398.75|396.67|398.53|396.45|398.75|396.67|398.53|396.45|0
1646301870000|2022-03-03 10:04:30|398.65|396.57|398.53|396.45|398.87|396.79|398.53|396.45|0
1646301880000|2022-03-03 10:04:40|398.75|396.67|397.99|395.91|398.75|396.67|397.99|395.91|0
1646301890000|2022-03-03 10:04:50|397.77|395.69|398.09|396.01|398.09|396.01|397.77|395.69|0
1646301900000|2022-03-03 10:05:00|397.99|395.91|398.65|396.57|398.65|396.57|397.99|395.91|0
1646301910000|2022-03-03 10:05:10|398.75|396.67|398.21|396.13|398.75|396.67|398.21|396.13|0
1646301920000|2022-03-03 10:05:20|398.09|396.01|398.31|396.23|398.31|396.23|398.09|396.01|0
1646301930000|2022-03-03 10:05:30|398.53|396.45|398.64|396.56|398.97|396.89|398.53|396.45|0
1646301940000|2022-03-03 10:05:40|398.31|396.23|398.09|396.01|398.42|396.34|398.09|396.01|0
1646301950000|2022-03-03 10:05:50|398.75|396.67|398.97|396.89|398.97|396.89|398.75|396.67|0
1646301960000|2022-03-03 10:06:00|399.08|397|398.75|396.67|399.08|397|398.75|396.67|0
1646301970000|2022-03-03 10:06:10|398.86|396.78|398.75|396.67|398.86|396.78|398.75|396.67|0
1646301980000|2022-03-03 10:06:20|398.86|396.78|399.08|397|399.08|397|398.86|396.78|0
1646301990000|2022-03-03 10:06:30|399.19|397.11|399.08|397|399.19|397.11|399.08|397|0
1646302000000|2022-03-03 10:06:40|399.3|397.22|399.41|397.33|399.52|397.44|399.3|397.22|0
1646302010000|2022-03-03 10:06:50|399.3|397.22|399.63|397.55|399.63|397.55|399.3|397.22|0
1646302020000|2022-03-03 10:07:00|399.74|397.66|399.74|397.66|399.74|397.66|399.74|397.66|0
1646302030000|2022-03-03 10:07:10|399.63|397.55|400.18|398.1|400.18|398.1|399.63|397.55|0
1646302040000|2022-03-03 10:07:20|400.4|398.32|400.29|398.21|400.84|398.76|400.29|398.21|0
1646302050000|2022-03-03 10:07:30|400.18|398.1|400.29|398.21|400.29|398.21|400.07|397.99|0
1646302060000|2022-03-03 10:07:40|400.84|398.76|400.62|398.54|400.84|398.76|400.62|398.54|0
1646302070000|2022-03-03 10:07:50|400.07|397.99|399.85|397.77|400.07|397.99|399.85|397.77|0
1646302080000|2022-03-03 10:08:00|400.18|398.1|399.85|397.77|400.18|398.1|399.52|397.44|0
1646302090000|2022-03-03 10:08:10|399.52|397.44|399.96|397.88|399.96|397.88|399.52|397.44|0
1646302100000|2022-03-03 10:08:20|399.52|397.44|399.19|397.11|399.52|397.44|399.19|397.11|0
1646302110000|2022-03-03 10:08:30|399.3|397.22|399.18|397.1|399.3|397.22|399.18|397.1|0
1646302120000|2022-03-03 10:08:40|398.64|396.56|398.53|396.45|398.64|396.56|398.42|396.34|0
1646302130000|2022-03-03 10:08:50|398.2|396.12|398.2|396.12|398.2|396.12|398.2|396.12|0
1646302140000|2022-03-03 10:09:00|398.31|396.23|398.74|396.66|398.74|396.66|398.31|396.23|0
1646302150000|2022-03-03 10:09:10|398.3|396.22|398.3|396.22|398.3|396.22|398.2|396.12|0
1646302160000|2022-03-03 10:09:20|398.2|396.12|397.76|395.68|398.2|396.12|397.76|395.68|0
1646302170000|2022-03-03 10:09:30|397.86|395.78|397.43|395.35|397.86|395.78|397.43|395.35|0
1646302180000|2022-03-03 10:09:40|397.32|395.24|396.88|394.8|397.32|395.24|396.88|394.8|0
1646302190000|2022-03-03 10:09:50|396.77|394.69|396.99|394.91|396.99|394.91|396.77|394.69|0
1646302200000|2022-03-03 10:10:00|397.1|395.02|397.1|395.02|397.86|395.78|397.1|395.02|0
1646302210000|2022-03-03 10:10:10|397.21|395.13|398.2|396.12|398.3|396.22|397.21|395.13|0
1646302220000|2022-03-03 10:10:20|398.08|396|397.98|395.9|398.08|396|397.98|395.9|0
1646302230000|2022-03-03 10:10:30|398.52|396.44|397.98|395.9|398.52|396.44|397.98|395.9|0
1646302240000|2022-03-03 10:10:40|398.08|396|397.98|395.9|398.2|396.12|397.98|395.9|0
1646302250000|2022-03-03 10:10:50|397.76|395.68|397.76|395.68|397.86|395.78|397.76|395.68|0
1646302260000|2022-03-03 10:11:00|397.98|395.9|398.52|396.44|398.52|396.44|397.98|395.9|0
1646302270000|2022-03-03 10:11:10|398.42|396.34|397.54|395.46|398.52|396.44|397.54|395.46|0
1646302280000|2022-03-03 10:11:20|397.42|395.34|397.64|395.56|397.64|395.56|397.42|395.34|0
1646302290000|2022-03-03 10:11:30|397.76|395.68|397.76|395.68|397.76|395.68|397.42|395.34|0
1646302300000|2022-03-03 10:11:40|397.64|395.56|397.98|395.9|397.98|395.9|397.64|395.56|0
1646302310000|2022-03-03 10:11:50|398.2|396.12|398.08|396|398.2|396.12|397.98|395.9|0
1646302320000|2022-03-03 10:12:00|398.3|396.22|398.19|396.11|398.3|396.22|398.19|396.11|0
1646302330000|2022-03-03 10:12:10|397.97|395.89|397.76|395.68|397.97|395.89|397.76|395.68|0
1646302340000|2022-03-03 10:12:20|397.97|395.89|398.41|396.33|398.41|396.33|397.97|395.89|0
1646302350000|2022-03-03 10:12:30|398.3|396.22|398.08|396|398.3|396.22|397.97|395.89|0
1646302360000|2022-03-03 10:12:40|397.97|395.89|397.86|395.78|397.97|395.89|397.53|395.45|0
1646302370000|2022-03-03 10:12:50|397.97|395.89|398.3|396.22|398.3|396.22|397.75|395.67|0
1646302380000|2022-03-03 10:13:00|398.19|396.11|398.19|396.11|398.41|396.33|398.19|396.11|0
1646302390000|2022-03-03 10:13:10|398.08|396|398.19|396.11|398.19|396.11|398.08|396|0
1646302400000|2022-03-03 10:13:20|397.97|395.89|397.75|395.67|397.97|395.89|397.75|395.67|0
1646302410000|2022-03-03 10:13:30|397.2|395.12|396.44|394.36|397.2|395.12|396.44|394.36|0
1646302420000|2022-03-03 10:13:40|396.54|394.46|396.87|394.79|396.87|394.79|396.44|394.36|0
1646302430000|2022-03-03 10:13:50|396.65|394.57|397.31|395.23|397.53|395.45|396.65|394.57|0
1646302440000|2022-03-03 10:14:00|397.53|395.45|397.31|395.23|397.53|395.45|397.31|395.23|0
1646302450000|2022-03-03 10:14:10|397.53|395.45|397.53|395.45|397.53|395.45|397.53|395.45|0
1646302460000|2022-03-03 10:14:20|397.31|395.23|397.31|395.23|397.53|395.45|397.09|395.01|0
1646302470000|2022-03-03 10:14:30|397.53|395.45|397.53|395.45|397.53|395.45|397.53|395.45|0
1646302480000|2022-03-03 10:14:40|397.42|395.34|396.98|394.9|397.42|395.34|396.98|394.9|0
1646302490000|2022-03-03 10:14:50|396.65|394.57|396.98|394.9|396.98|394.9|396.65|394.57|0
1646302500000|2022-03-03 10:15:00|397.09|395.01|398.19|396.11|398.19|396.11|397.09|395.01|0
1646302510000|2022-03-03 10:15:10|398.08|396|397.64|395.56|398.08|396|397.64|395.56|0
1646302520000|2022-03-03 10:15:20|397.42|395.34|397.53|395.45|397.53|395.45|397.42|395.34|0
1646302530000|2022-03-03 10:15:30|397.64|395.56|397.64|395.56|397.64|395.56|397.64|395.56|0
1646302540000|2022-03-03 10:15:40|397.75|395.67|397.75|395.67|397.97|395.89|397.75|395.67|0
1646302550000|2022-03-03 10:15:50|397.64|395.56|397.85|395.77|397.85|395.77|397.64|395.56|0
1646302560000|2022-03-03 10:16:00|397.75|395.67|397.75|395.67|397.97|395.89|397.75|395.67|0
1646302570000|2022-03-03 10:16:10|397.53|395.45|397.75|395.67|397.75|395.67|397.09|395.01|0
1646302580000|2022-03-03 10:16:20|397.53|395.45|397.09|395.01|397.53|395.45|397.09|395.01|0
1646302590000|2022-03-03 10:16:30|397.2|395.12|397.75|395.67|397.75|395.67|397.2|395.12|0
1646302600000|2022-03-03 10:16:40|397.41|395.33|396.87|394.79|397.41|395.33|396.87|394.79|0
1646302610000|2022-03-03 10:16:50|397.09|395.01|397.31|395.23|397.31|395.23|397.09|395.01|0
1646302620000|2022-03-03 10:17:00|397.19|395.11|397.09|395.01|397.19|395.11|397.09|395.01|0
1646302630000|2022-03-03 10:17:10|396.87|394.79|396.97|394.89|397.09|395.01|396.87|394.79|0
1646302640000|2022-03-03 10:17:20|397.09|395.01|396.75|394.67|397.09|395.01|396.54|394.46|0
1646302650000|2022-03-03 10:17:30|396.65|394.57|397.09|395.01|397.09|395.01|396.21|394.13|0
1646302660000|2022-03-03 10:17:40|396.97|394.89|396.65|394.57|397.09|395.01|396.65|394.57|0
1646302670000|2022-03-03 10:17:50|396.21|394.13|396.1|394.02|396.21|394.13|395.77|393.69|0
1646302680000|2022-03-03 10:18:00|396.43|394.35|395.77|393.69|396.43|394.35|395.77|393.69|0
1646302690000|2022-03-03 10:18:10|395.11|393.03|395.22|393.14|395.33|393.25|395.11|393.03|0
1646302700000|2022-03-03 10:18:20|395.33|393.25|394.89|392.81|395.33|393.25|394.89|392.81|0
1646302710000|2022-03-03 10:18:30|395.11|393.03|394.56|392.48|395.11|393.03|394.45|392.37|0
1646302720000|2022-03-03 10:18:40|394.89|392.81|393.8|391.72|394.89|392.81|393.58|391.5|0
1646302730000|2022-03-03 10:18:50|393.58|391.5|393.58|391.5|394.02|391.94|393.58|391.5|0
1646302740000|2022-03-03 10:19:00|393.46|391.38|394.12|392.04|394.12|392.04|393.46|391.38|0
1646302750000|2022-03-03 10:19:10|394.02|391.94|393.9|391.82|394.12|392.04|393.9|391.82|0
1646302760000|2022-03-03 10:19:20|393.8|391.72|393.8|391.72|393.8|391.72|393.58|391.5|0
1646302770000|2022-03-03 10:19:30|393.9|391.82|394.12|392.04|394.23|392.15|393.9|391.82|0
1646302780000|2022-03-03 10:19:40|393.58|391.5|393.36|391.28|393.8|391.72|393.36|391.28|0
1646302790000|2022-03-03 10:19:50|393.58|391.5|393.58|391.5|393.58|391.5|393.58|391.5|0
1646302800000|2022-03-03 10:20:00|393.8|391.72|393.36|391.28|393.8|391.72|393.36|391.28|0
1646302810000|2022-03-03 10:20:10|393.14|391.06|392.92|390.84|393.14|391.06|392.92|390.84|0
1646302820000|2022-03-03 10:20:20|393.02|390.94|393.46|391.38|393.58|391.5|393.02|390.94|0
1646302830000|2022-03-03 10:20:30|393.58|391.5|393.68|391.6|393.68|391.6|393.58|391.5|0
1646302840000|2022-03-03 10:20:40|393.58|391.5|393.14|391.06|393.79|391.71|393.14|391.06|0
1646302850000|2022-03-03 10:20:50|392.92|390.84|393.36|391.28|393.36|391.28|392.92|390.84|0
1646302860000|2022-03-03 10:21:00|394.01|391.93|394.45|392.37|394.45|392.37|393.9|391.82|0
1646302870000|2022-03-03 10:21:10|394.01|391.93|394.01|391.93|394.01|391.93|393.79|391.71|0
1646302880000|2022-03-03 10:21:20|393.79|391.71|393.79|391.71|393.79|391.71|393.57|391.49|0
1646302890000|2022-03-03 10:21:30|393.57|391.49|393.35|391.27|393.57|391.49|393.35|391.27|0
1646302900000|2022-03-03 10:21:40|393.57|391.49|393.35|391.27|393.57|391.49|393.02|390.94|0
1646302910000|2022-03-03 10:21:50|393.24|391.16|393.79|391.71|393.79|391.71|393.24|391.16|0
1646302920000|2022-03-03 10:22:00|394.01|391.93|393.57|391.49|394.01|391.93|393.57|391.49|0
1646302930000|2022-03-03 10:22:10|393.35|391.27|393.57|391.49|393.68|391.6|393.35|391.27|0
1646302940000|2022-03-03 10:22:20|393.35|391.27|393.35|391.27|393.35|391.27|393.35|391.27|0
1646302950000|2022-03-03 10:22:30|393.24|391.16|392.92|390.84|393.24|391.16|392.92|390.84|0
1646302970000|2022-03-03 10:22:50|392.91|390.83|392.91|390.83|393.35|391.27|392.91|390.83|0
1646302990000|2022-03-03 10:23:10|393.02|390.94|393.57|391.49|393.57|391.49|393.02|390.94|0
1646303000000|2022-03-03 10:23:20|393.35|391.27|393.13|391.05|393.35|391.27|393.13|391.05|0
1646303010000|2022-03-03 10:23:30|393.79|391.71|393.79|391.71|393.79|391.71|393.57|391.49|0
1646303020000|2022-03-03 10:23:40|394.33|392.25|394.33|392.25|394.45|392.37|394.23|392.15|0
1646303030000|2022-03-03 10:23:50|394.23|392.15|395.54|393.46|395.54|393.46|394.23|392.15|0
1646303040000|2022-03-03 10:24:00|395.1|393.02|394.88|392.8|395.1|393.02|394.88|392.8|0
1646303050000|2022-03-03 10:24:10|395.1|393.02|395.1|393.02|395.1|393.02|394.88|392.8|0
1646303060000|2022-03-03 10:24:20|394.99|392.91|395.1|393.02|395.32|393.24|394.99|392.91|0
1646303070000|2022-03-03 10:24:30|394.99|392.91|393.57|391.49|394.99|392.91|393.35|391.27|0
1646303080000|2022-03-03 10:24:40|393.45|391.37|393.67|391.59|393.67|391.59|393.35|391.27|0
1646303090000|2022-03-03 10:24:50|393.57|391.49|393.57|391.49|393.67|391.59|393.57|391.49|0
1646303100000|2022-03-03 10:25:00|393.35|391.27|393.67|391.59|393.67|391.59|393.35|391.27|0
1646303110000|2022-03-03 10:25:10|393.57|391.49|393.13|391.05|393.57|391.49|393.13|391.05|0
1646303120000|2022-03-03 10:25:20|393.57|391.49|393.57|391.49|393.57|391.49|393.57|391.49|0
1646303130000|2022-03-03 10:25:30|393.79|391.71|394.01|391.93|394.01|391.93|393.79|391.71|0
1646303140000|2022-03-03 10:25:40|393.67|391.59|393.79|391.71|393.79|391.71|393.67|391.59|0
1646303150000|2022-03-03 10:25:50|393.89|391.81|393.57|391.49|393.89|391.81|393.57|391.49|0
1646303160000|2022-03-03 10:26:00|393.79|391.71|393.79|391.71|393.79|391.71|393.67|391.59|0
1646303170000|2022-03-03 10:26:10|394|391.92|394|391.92|394.11|392.03|394|391.92|0
1646303180000|2022-03-03 10:26:20|393.78|391.7|393.78|391.7|393.78|391.7|393.67|391.59|0
1646303190000|2022-03-03 10:26:30|394|391.92|394.44|392.36|394.44|392.36|394|391.92|0
1646303200000|2022-03-03 10:26:40|394.33|392.25|394.33|392.25|394.33|392.25|394.22|392.14|0
1646303210000|2022-03-03 10:26:50|394.77|392.69|394.44|392.36|394.98|392.9|394.44|392.36|0
1646303220000|2022-03-03 10:27:00|394.55|392.47|394.44|392.36|394.55|392.47|394.22|392.14|0
1646303230000|2022-03-03 10:27:10|394.77|392.69|394.88|392.8|394.98|392.9|394.77|392.69|0
1646303240000|2022-03-03 10:27:20|394.98|392.9|394.88|392.8|394.98|392.9|394.88|392.8|0
1646303250000|2022-03-03 10:27:30|395.1|393.02|395.54|393.46|395.54|393.46|395.1|393.02|0
1646303260000|2022-03-03 10:27:40|395.32|393.24|395.32|393.24|395.32|393.24|395.32|393.24|0
1646303270000|2022-03-03 10:27:50|395.2|393.12|395.32|393.24|395.32|393.24|395.1|393.02|0
1646303280000|2022-03-03 10:28:00|394.98|392.9|394.44|392.36|394.98|392.9|394.44|392.36|0
1646303290000|2022-03-03 10:28:10|394.33|392.25|394.22|392.14|394.54|392.46|394.22|392.14|0
1646303300000|2022-03-03 10:28:20|394.66|392.58|394.44|392.36|394.66|392.58|394.32|392.24|0
1646303310000|2022-03-03 10:28:30|394.66|392.58|394.54|392.46|394.76|392.68|394.54|392.46|0
1646303320000|2022-03-03 10:28:40|394.66|392.58|394.22|392.14|394.66|392.58|394.22|392.14|0
1646303330000|2022-03-03 10:28:50|394.44|392.36|394.32|392.24|394.44|392.36|394.32|392.24|0
1646303340000|2022-03-03 10:29:00|394.44|392.36|394.22|392.14|394.44|392.36|394.22|392.14|0
1646303350000|2022-03-03 10:29:10|394|391.92|394|391.92|394|391.92|394|391.92|0
1646303360000|2022-03-03 10:29:20|393.89|391.81|394.1|392.02|394.1|392.02|393.89|391.81|0
1646303370000|2022-03-03 10:29:30|394|391.92|394|391.92|394|391.92|394|391.92|0
1646303390000|2022-03-03 10:29:50|394.1|392.02|394.32|392.24|394.32|392.24|394.1|392.02|0
1646303400000|2022-03-03 10:30:00|394.44|392.36|394.44|392.36|394.66|392.58|394.44|392.36|0
1646303410000|2022-03-03 10:30:10|394.1|392.02|394.65|392.57|394.65|392.57|394.1|392.02|0
1646303420000|2022-03-03 10:30:20|394.54|392.46|394.65|392.57|394.65|392.57|394.44|392.36|0
1646303430000|2022-03-03 10:30:30|395.09|393.01|394.44|392.36|395.09|393.01|394.44|392.36|0
1646303440000|2022-03-03 10:30:40|394.32|392.24|394.22|392.14|394.32|392.24|394|391.92|0
1646303450000|2022-03-03 10:30:50|394|391.92|394.22|392.14|394.22|392.14|393.88|391.8|0
1646303470000|2022-03-03 10:31:10|394.1|392.02|393.88|391.8|394.22|392.14|393.88|391.8|0
1646303480000|2022-03-03 10:31:20|393.78|391.7|393.56|391.48|393.78|391.7|393.56|391.48|0
1646303490000|2022-03-03 10:31:30|393.34|391.26|393.56|391.48|393.56|391.48|393.12|391.04|0
1646303500000|2022-03-03 10:31:40|393.34|391.26|393.34|391.26|393.56|391.48|393.34|391.26|0
1646303510000|2022-03-03 10:31:50|393.12|391.04|393.56|391.48|393.56|391.48|393.12|391.04|0
1646303520000|2022-03-03 10:32:00|393.88|391.8|393.88|391.8|393.88|391.8|393.88|391.8|0
1646303530000|2022-03-03 10:32:10|393.78|391.7|394.43|392.35|394.43|392.35|393.66|391.58|0
1646303540000|2022-03-03 10:32:20|394.32|392.24|394.65|392.57|394.65|392.57|394.32|392.24|0
1646303550000|2022-03-03 10:32:30|395.09|393.01|395.53|393.45|395.53|393.45|395.09|393.01|0
1646303560000|2022-03-03 10:32:40|395.09|393.01|394.87|392.79|395.09|393.01|394.87|392.79|0
1646303570000|2022-03-03 10:32:50|395.09|393.01|395.19|393.11|395.19|393.11|395.09|393.01|0
1646303580000|2022-03-03 10:33:00|395.53|393.45|395.09|393.01|395.53|393.45|394.97|392.89|0
1646303590000|2022-03-03 10:33:10|395.31|393.23|394.87|392.79|395.31|393.23|394.87|392.79|0
1646303600000|2022-03-03 10:33:20|395.09|393.01|394.87|392.79|395.19|393.11|394.87|392.79|0
1646303610000|2022-03-03 10:33:30|394.65|392.57|395.41|393.33|395.41|393.33|394.65|392.57|0
1646303620000|2022-03-03 10:33:40|395.53|393.45|395.31|393.23|395.75|393.67|395.31|393.23|0
1646303630000|2022-03-03 10:33:50|395.09|393.01|395.31|393.23|395.31|393.23|395.09|393.01|0
1646303640000|2022-03-03 10:34:00|395.53|393.45|395.63|393.55|395.63|393.55|395.53|393.45|0
1646303650000|2022-03-03 10:34:10|395.31|393.23|395.53|393.45|395.53|393.45|395.31|393.23|0
1646303660000|2022-03-03 10:34:20|395.31|393.23|395.19|393.11|395.31|393.23|395.09|393.01|0
1646303670000|2022-03-03 10:34:30|395.31|393.23|395.31|393.23|395.41|393.33|395.19|393.11|0
1646303680000|2022-03-03 10:34:40|395.19|393.11|395.19|393.11|395.19|393.11|395.19|393.11|0
1646303690000|2022-03-03 10:34:50|395.3|393.22|395.41|393.33|395.41|393.33|395.09|393.01|0
1646303700000|2022-03-03 10:35:00|395.3|393.22|395.63|393.55|395.63|393.55|395.3|393.22|0
1646303710000|2022-03-03 10:35:10|395.19|393.11|394.87|392.79|395.19|393.11|394.65|392.57|0
1646303720000|2022-03-03 10:35:20|395.08|393|395.3|393.22|395.3|393.22|395.08|393|0
1646303730000|2022-03-03 10:35:30|395.08|393|395.3|393.22|395.3|393.22|395.08|393|0
1646303740000|2022-03-03 10:35:40|395.41|393.33|395.08|393|395.41|393.33|395.08|393|0
1646303750000|2022-03-03 10:35:50|395.3|393.22|395.3|393.22|395.52|393.44|395.3|393.22|0
1646303760000|2022-03-03 10:36:00|395.52|393.44|395.52|393.44|395.52|393.44|395.52|393.44|0
1646303770000|2022-03-03 10:36:10|395.19|393.11|395.74|393.66|395.74|393.66|395.19|393.11|0
1646303780000|2022-03-03 10:36:20|395.85|393.77|395.96|393.88|395.96|393.88|395.85|393.77|0
1646303790000|2022-03-03 10:36:30|395.74|393.66|395.52|393.44|395.85|393.77|395.52|393.44|0
1646303800000|2022-03-03 10:36:40|395.08|393|395.08|393|395.19|393.11|395.08|393|0
1646303810000|2022-03-03 10:36:50|394.64|392.56|394.86|392.78|394.86|392.78|394.64|392.56|0
1646303820000|2022-03-03 10:37:00|394.97|392.89|395.3|393.22|395.3|393.22|394.97|392.89|0
1646303830000|2022-03-03 10:37:10|395.74|393.66|395.3|393.22|395.74|393.66|395.3|393.22|0
1646303840000|2022-03-03 10:37:20|395.19|393.11|395.08|393|395.19|393.11|394.97|392.89|0
1646303850000|2022-03-03 10:37:30|395.41|393.33|395.63|393.55|395.74|393.66|395.41|393.33|0
1646303860000|2022-03-03 10:37:40|395.62|393.54|395.74|393.66|395.74|393.66|395.52|393.44|0
1646303870000|2022-03-03 10:37:50|395.84|393.76|395.19|393.11|395.84|393.76|395.19|393.11|0
1646303880000|2022-03-03 10:38:00|395.08|393|395.3|393.22|395.3|393.22|395.08|393|0
1646303890000|2022-03-03 10:38:10|395.4|393.32|395.19|393.11|395.4|393.32|395.19|393.11|0
1646303900000|2022-03-03 10:38:20|395.08|393|395.3|393.22|395.3|393.22|395.08|393|0
1646303910000|2022-03-03 10:38:30|395.4|393.32|395.08|393|395.4|393.32|395.08|393|0
1646303920000|2022-03-03 10:38:40|395.3|393.22|395.4|393.32|395.52|393.44|395.3|393.22|0
1646303930000|2022-03-03 10:38:50|395.96|393.88|395.74|393.66|395.96|393.88|395.74|393.66|0
1646303940000|2022-03-03 10:39:00|395.52|393.44|395.96|393.88|395.96|393.88|395.52|393.44|0
1646303950000|2022-03-03 10:39:10|395.74|393.66|395.3|393.22|395.84|393.76|395.3|393.22|0
1646303960000|2022-03-03 10:39:20|395.74|393.66|395.84|393.76|395.84|393.76|395.74|393.66|0
1646303970000|2022-03-03 10:39:30|395.96|393.88|395.74|393.66|395.96|393.88|395.74|393.66|0
1646303980000|2022-03-03 10:39:40|395.62|393.54|395.74|393.66|395.96|393.88|395.62|393.54|0
1646303990000|2022-03-03 10:39:50|395.84|393.76|395.95|393.87|395.95|393.87|395.74|393.66|0
1646304000000|2022-03-03 10:40:00|396.06|393.98|395.95|393.87|396.06|393.98|395.95|393.87|0
1646304010000|2022-03-03 10:40:10|396.17|394.09|396.17|394.09|396.17|394.09|396.17|394.09|0
1646304020000|2022-03-03 10:40:20|396.28|394.2|396.17|394.09|396.28|394.2|396.17|394.09|0
1646304030000|2022-03-03 10:40:30|396.39|394.31|396.5|394.42|396.5|394.42|396.39|394.31|0
1646304040000|2022-03-03 10:40:40|396.39|394.31|396.5|394.42|396.5|394.42|396.39|394.31|0
1646304050000|2022-03-03 10:40:50|396.39|394.31|396.39|394.31|396.39|394.31|396.17|394.09|0
1646304060000|2022-03-03 10:41:00|396.5|394.42|396.39|394.31|396.5|394.42|396.39|394.31|0
1646304070000|2022-03-03 10:41:10|395.84|393.76|395.51|393.43|395.84|393.76|395.51|393.43|0
1646304080000|2022-03-03 10:41:20|395.73|393.65|395.73|393.65|395.95|393.87|395.73|393.65|0
1646304090000|2022-03-03 10:41:30|395.29|393.21|395.73|393.65|395.84|393.76|395.29|393.21|0
1646304100000|2022-03-03 10:41:40|395.95|393.87|395.95|393.87|395.95|393.87|395.73|393.65|0
1646304110000|2022-03-03 10:41:50|395.84|393.76|396.17|394.09|396.17|394.09|395.84|393.76|0
1646304120000|2022-03-03 10:42:00|395.95|393.87|395.84|393.76|395.95|393.87|395.84|393.76|0
1646304130000|2022-03-03 10:42:10|395.95|393.87|395.95|393.87|395.95|393.87|395.84|393.76|0
1646304140000|2022-03-03 10:42:20|395.84|393.76|395.84|393.76|395.84|393.76|395.73|393.65|0
1646304150000|2022-03-03 10:42:30|395.73|393.65|395.84|393.76|395.84|393.76|395.73|393.65|0
1646304160000|2022-03-03 10:42:40|395.62|393.54|396.17|394.09|396.17|394.09|395.62|393.54|0
1646304170000|2022-03-03 10:42:50|396.06|393.98|396.17|394.09|396.17|394.09|396.06|393.98|0
1646304180000|2022-03-03 10:43:00|396.05|393.97|396.17|394.09|396.17|394.09|396.05|393.97|0
1646304190000|2022-03-03 10:43:10|396.39|394.31|396.17|394.09|396.39|394.31|395.95|393.87|0
1646304200000|2022-03-03 10:43:20|396.27|394.19|396.39|394.31|396.39|394.31|396.27|394.19|0
1646304210000|2022-03-03 10:43:30|396.05|393.97|396.61|394.53|396.61|394.53|396.05|393.97|0
1646304220000|2022-03-03 10:43:40|397.49|395.41|397.27|395.19|397.49|395.41|397.27|395.19|0
1646304230000|2022-03-03 10:43:50|397.15|395.07|397.05|394.97|397.15|395.07|397.05|394.97|0
1646304240000|2022-03-03 10:44:00|397.15|395.07|396.83|394.75|397.15|395.07|396.83|394.75|0
1646304250000|2022-03-03 10:44:10|396.71|394.63|396.83|394.75|396.83|394.75|396.71|394.63|0
1646304260000|2022-03-03 10:44:20|396.39|394.31|396.39|394.31|396.39|394.31|396.39|394.31|0
1646304270000|2022-03-03 10:44:30|396.27|394.19|396.39|394.31|396.39|394.31|396.27|394.19|0
1646304280000|2022-03-03 10:44:40|396.49|394.41|395.95|393.87|396.49|394.41|395.95|393.87|0
1646304290000|2022-03-03 10:44:50|396.49|394.41|396.39|394.31|396.49|394.41|396.39|394.31|0
1646304300000|2022-03-03 10:45:00|396.49|394.41|396.49|394.41|396.49|394.41|396.49|394.41|0
1646304310000|2022-03-03 10:45:10|396.17|394.09|395.95|393.87|396.17|394.09|395.95|393.87|0
1646304320000|2022-03-03 10:45:20|395.73|393.65|395.39|393.31|395.73|393.65|395.39|393.31|0
1646304330000|2022-03-03 10:45:30|395.73|393.65|395.29|393.21|395.73|393.65|395.29|393.21|0
1646304340000|2022-03-03 10:45:40|395.17|393.09|395.95|393.87|395.95|393.87|395.17|393.09|0
1646304350000|2022-03-03 10:45:50|396.27|394.19|396.16|394.08|396.27|394.19|395.94|393.86|0
1646304360000|2022-03-03 10:46:00|396.38|394.3|397.37|395.29|397.37|395.29|396.38|394.3|0
1646304370000|2022-03-03 10:46:10|397.59|395.51|397.7|395.62|397.7|395.62|397.48|395.4|0
1646304380000|2022-03-03 10:46:20|397.48|395.4|397.48|395.4|397.59|395.51|397.48|395.4|0
1646304390000|2022-03-03 10:46:30|397.37|395.29|397.7|395.62|397.7|395.62|397.26|395.18|0
1646304400000|2022-03-03 10:46:40|397.92|395.84|397.92|395.84|398.36|396.28|397.92|395.84|0
1646304410000|2022-03-03 10:46:50|397.48|395.4|398.14|396.06|398.14|396.06|397.48|395.4|0
1646304420000|2022-03-03 10:47:00|398.24|396.16|398.36|396.28|398.36|396.28|398.02|395.94|0
1646304430000|2022-03-03 10:47:10|398.24|396.16|398.46|396.38|398.46|396.38|398.24|396.16|0
1646304440000|2022-03-03 10:47:20|398.24|396.16|398.14|396.06|398.36|396.28|398.14|396.06|0
1646304450000|2022-03-03 10:47:30|397.92|395.84|397.58|395.5|397.92|395.84|397.48|395.4|0
1646304460000|2022-03-03 10:47:40|397.7|395.62|397.58|395.5|397.7|395.62|397.58|395.5|0
1646304470000|2022-03-03 10:47:50|397.7|395.62|397.8|395.72|397.92|395.84|397.7|395.62|0
1646304480000|2022-03-03 10:48:00|397.92|395.84|398.02|395.94|398.02|395.94|397.92|395.84|0
1646304490000|2022-03-03 10:48:10|397.92|395.84|397.92|395.84|397.92|395.84|397.8|395.72|0
1646304500000|2022-03-03 10:48:20|397.8|395.72|397.8|395.72|397.8|395.72|397.8|395.72|0
1646304510000|2022-03-03 10:48:30|397.7|395.62|397.92|395.84|397.92|395.84|397.7|395.62|0
1646304520000|2022-03-03 10:48:40|397.48|395.4|397.7|395.62|397.7|395.62|397.48|395.4|0
1646304530000|2022-03-03 10:48:50|397.92|395.84|397.92|395.84|398.14|396.06|397.92|395.84|0
1646304540000|2022-03-03 10:49:00|397.8|395.72|397.8|395.72|397.8|395.72|397.8|395.72|0
1646304550000|2022-03-03 10:49:10|397.92|395.84|398.02|395.94|398.02|395.94|397.58|395.5|0
1646304560000|2022-03-03 10:49:20|398.13|396.05|398.24|396.16|398.24|396.16|398.13|396.05|0
1646304570000|2022-03-03 10:49:30|398.02|395.94|398.02|395.94|398.13|396.05|398.02|395.94|0
1646304580000|2022-03-03 10:49:40|397.8|395.72|398.13|396.05|398.13|396.05|397.8|395.72|0
1646304590000|2022-03-03 10:49:50|398.24|396.16|398.35|396.27|398.35|396.27|398.24|396.16|0
1646304600000|2022-03-03 10:50:00|398.46|396.38|398.13|396.05|398.46|396.38|398.13|396.05|0
1646304610000|2022-03-03 10:50:10|398.02|395.94|398.13|396.05|398.13|396.05|397.8|395.72|0
1646304620000|2022-03-03 10:50:20|397.91|395.83|398.13|396.05|398.13|396.05|397.91|395.83|0
1646304630000|2022-03-03 10:50:30|397.58|395.5|397.69|395.61|397.69|395.61|397.58|395.5|0
1646304640000|2022-03-03 10:50:40|397.91|395.83|397.8|395.72|397.91|395.83|397.8|395.72|0
1646304650000|2022-03-03 10:50:50|397.91|395.83|397.91|395.83|397.91|395.83|397.91|395.83|0
1646304660000|2022-03-03 10:51:00|397.69|395.61|397.47|395.39|397.69|395.61|397.47|395.39|0
1646304670000|2022-03-03 10:51:10|397.69|395.61|398.24|396.16|398.24|396.16|397.69|395.61|0
1646304680000|2022-03-03 10:51:20|398.35|396.27|398.57|396.49|398.57|396.49|398.13|396.05|0
1646304690000|2022-03-03 10:51:30|398.79|396.71|398.79|396.71|399.01|396.93|398.79|396.71|0
1646304700000|2022-03-03 10:51:40|398.57|396.49|398.57|396.49|398.57|396.49|398.46|396.38|0
1646304710000|2022-03-03 10:51:50|398.46|396.38|398.13|396.05|398.46|396.38|398.13|396.05|0
1646304720000|2022-03-03 10:52:00|397.91|395.83|397.58|395.5|397.91|395.83|397.25|395.17|0
1646304730000|2022-03-03 10:52:10|397.69|395.61|397.69|395.61|397.69|395.61|397.69|395.61|0
1646304740000|2022-03-03 10:52:20|397.91|395.83|397.36|395.28|397.91|395.83|397.36|395.28|0
1646304750000|2022-03-03 10:52:30|397.69|395.61|397.69|395.61|397.69|395.61|397.58|395.5|0
1646304760000|2022-03-03 10:52:40|397.36|395.28|397.47|395.39|397.47|395.39|397.36|395.28|0
1646304770000|2022-03-03 10:52:50|397.36|395.28|397.69|395.61|397.91|395.83|397.36|395.28|0
1646304780000|2022-03-03 10:53:00|397.8|395.72|397.69|395.61|397.8|395.72|397.69|395.61|0
1646304790000|2022-03-03 10:53:10|397.47|395.39|397.58|395.5|397.58|395.5|397.47|395.39|0
1646304800000|2022-03-03 10:53:20|397.91|395.83|397.25|395.17|397.91|395.83|397.25|395.17|0
1646304810000|2022-03-03 10:53:30|396.81|394.73|396.59|394.51|396.81|394.73|396.59|394.51|0
1646304820000|2022-03-03 10:53:40|396.81|394.73|396.37|394.29|396.81|394.73|396.37|394.29|0
1646304830000|2022-03-03 10:53:50|396.15|394.07|396.59|394.51|396.59|394.51|396.15|394.07|0
1646304840000|2022-03-03 10:54:00|396.7|394.62|396.7|394.62|396.7|394.62|396.7|394.62|0
1646304850000|2022-03-03 10:54:10|396.37|394.29|396.15|394.07|396.37|394.29|395.93|393.85|0
1646304860000|2022-03-03 10:54:20|396.48|394.4|396.59|394.51|396.59|394.51|396.37|394.29|0
1646304870000|2022-03-03 10:54:30|396.48|394.4|396.81|394.73|396.81|394.73|396.48|394.4|0
1646304880000|2022-03-03 10:54:40|396.59|394.51|396.59|394.51|396.81|394.73|396.59|394.51|0
1646304890000|2022-03-03 10:54:50|396.47|394.39|397.03|394.95|397.03|394.95|396.37|394.29|0
1646304900000|2022-03-03 10:55:00|397.35|395.27|397.25|395.17|397.35|395.27|397.25|395.17|0
1646304910000|2022-03-03 10:55:10|396.91|394.83|397.03|394.95|397.03|394.95|396.81|394.73|0
1646304920000|2022-03-03 10:55:20|396.81|394.73|397.03|394.95|397.03|394.95|396.81|394.73|0
1646304930000|2022-03-03 10:55:30|397.25|395.17|397.13|395.05|397.25|395.17|397.03|394.95|0
1646304940000|2022-03-03 10:55:40|397.25|395.17|397.35|395.27|397.47|395.39|397.25|395.17|0
1646304950000|2022-03-03 10:55:50|397.47|395.39|397.57|395.49|397.57|395.49|397.47|395.39|0
1646304960000|2022-03-03 10:56:00|397.47|395.39|397.68|395.6|397.68|395.6|397.47|395.39|0
1646304970000|2022-03-03 10:56:10|397.79|395.71|397.57|395.49|397.79|395.71|397.46|395.38|0
1646304980000|2022-03-03 10:56:20|397.25|395.17|397.03|394.95|397.25|395.17|397.03|394.95|0
1646304990000|2022-03-03 10:56:30|397.24|395.16|397.13|395.05|397.24|395.16|397.03|394.95|0
1646305000000|2022-03-03 10:56:40|397.24|395.16|397.02|394.94|397.24|395.16|397.02|394.94|0
1646305010000|2022-03-03 10:56:50|397.13|395.05|397.02|394.94|397.24|395.16|397.02|394.94|0
1646305020000|2022-03-03 10:57:00|397.13|395.05|396.03|393.95|397.13|395.05|396.03|393.95|0
1646305030000|2022-03-03 10:57:10|395.93|393.85|396.58|394.5|396.58|394.5|395.59|393.51|0
1646305040000|2022-03-03 10:57:20|396.69|394.61|396.69|394.61|396.69|394.61|396.69|394.61|0
1646305050000|2022-03-03 10:57:30|396.8|394.72|395.93|393.85|396.8|394.72|395.93|393.85|0
1646305070000|2022-03-03 10:57:50|395.71|393.63|395.37|393.29|395.81|393.73|395.37|393.29|0
1646305080000|2022-03-03 10:58:00|395.93|393.85|395.93|393.85|395.93|393.85|395.81|393.73|0
1646305090000|2022-03-03 10:58:10|395.81|393.73|395.81|393.73|395.81|393.73|395.71|393.63|0
1646305100000|2022-03-03 10:58:20|395.92|393.84|396.36|394.28|396.47|394.39|395.92|393.84|0
1646305110000|2022-03-03 10:58:30|396.47|394.39|396.03|393.95|396.47|394.39|396.03|393.95|0
1646305120000|2022-03-03 10:58:40|395.92|393.84|396.14|394.06|396.14|394.06|395.92|393.84|0
1646305130000|2022-03-03 10:58:50|395.92|393.84|395.81|393.73|395.92|393.84|395.81|393.73|0
1646305140000|2022-03-03 10:59:00|395.92|393.84|395.7|393.62|395.92|393.84|395.59|393.51|0
1646305150000|2022-03-03 10:59:10|395.81|393.73|396.36|394.28|396.36|394.28|395.81|393.73|0
1646305160000|2022-03-03 10:59:20|396.47|394.39|396.58|394.5|396.58|394.5|396.36|394.28|0
1646305170000|2022-03-03 10:59:30|396.47|394.39|396.47|394.39|396.47|394.39|396.47|394.39|0
1646305180000|2022-03-03 10:59:40|396.69|394.61|396.36|394.28|396.69|394.61|396.36|394.28|0
1646305190000|2022-03-03 10:59:50|396.8|394.72|397.24|395.16|397.24|395.16|396.8|394.72|0
1646305200000|2022-03-03 11:00:00|397.56|395.48|396.8|394.72|397.56|395.48|396.8|394.72|0
1646305210000|2022-03-03 11:00:10|396.47|394.39|396.36|394.28|396.47|394.39|396.36|394.28|0
1646305220000|2022-03-03 11:00:20|396.47|394.39|396.36|394.28|396.47|394.39|396.36|394.28|0
1646305230000|2022-03-03 11:00:30|396.14|394.06|396.14|394.06|396.14|394.06|396.14|394.06|0
1646305240000|2022-03-03 11:00:40|395.92|393.84|395.04|392.96|395.92|393.84|395.04|392.96|0
1646305250000|2022-03-03 11:00:50|394.71|392.63|394.6|392.52|394.82|392.74|394.6|392.52|0
1646305260000|2022-03-03 11:01:00|394.82|392.74|394.82|392.74|394.93|392.85|394.82|392.74|0
1646305270000|2022-03-03 11:01:10|394.71|392.63|395.59|393.51|395.59|393.51|394.71|392.63|0
1646305280000|2022-03-03 11:01:20|395.7|393.62|395.59|393.51|395.7|393.62|395.59|393.51|0
1646305290000|2022-03-03 11:01:30|395.48|393.4|394.93|392.85|395.48|393.4|394.93|392.85|0
1646305300000|2022-03-03 11:01:40|394.82|392.74|394.82|392.74|394.82|392.74|394.38|392.3|0
1646305310000|2022-03-03 11:01:50|394.6|392.52|394.6|392.52|394.6|392.52|394.38|392.3|0
1646305320000|2022-03-03 11:02:00|394.82|392.74|395.04|392.96|395.04|392.96|394.71|392.63|0
1646305330000|2022-03-03 11:02:10|395.26|393.18|394.6|392.52|395.26|393.18|394.6|392.52|0
1646305340000|2022-03-03 11:02:20|395.04|392.96|395.26|393.18|395.26|393.18|394.82|392.74|0
1646305350000|2022-03-03 11:02:30|395.15|393.07|394.71|392.63|395.15|393.07|394.71|392.63|0
1646305360000|2022-03-03 11:02:40|394.6|392.52|394.38|392.3|394.6|392.52|394.38|392.3|0
1646305370000|2022-03-03 11:02:50|394.49|392.41|394.82|392.74|394.82|392.74|394.49|392.41|0
1646305380000|2022-03-03 11:03:00|394.93|392.85|395.15|393.07|395.15|393.07|394.93|392.85|0
1646305390000|2022-03-03 11:03:10|395.26|393.18|395.04|392.96|395.26|393.18|395.04|392.96|0
1646305400000|2022-03-03 11:03:20|395.14|393.06|395.7|393.62|395.7|393.62|395.14|393.06|0
1646305410000|2022-03-03 11:03:30|395.58|393.5|396.14|394.06|396.36|394.28|395.58|393.5|0
1646305420000|2022-03-03 11:03:40|395.92|393.84|396.57|394.49|396.57|394.49|395.92|393.84|0
1646305430000|2022-03-03 11:03:50|396.35|394.27|396.57|394.49|396.57|394.49|396.35|394.27|0
1646305440000|2022-03-03 11:04:00|396.35|394.27|396.79|394.71|397.01|394.93|396.35|394.27|0
1646305450000|2022-03-03 11:04:10|397.01|394.93|396.9|394.82|397.01|394.93|396.9|394.82|0
1646305460000|2022-03-03 11:04:20|396.79|394.71|396.57|394.49|396.79|394.71|396.57|394.49|0
1646305470000|2022-03-03 11:04:30|396.79|394.71|396.79|394.71|396.79|394.71|396.79|394.71|0
1646305480000|2022-03-03 11:04:40|396.57|394.49|396.57|394.49|396.68|394.6|396.57|394.49|0
1646305490000|2022-03-03 11:04:50|396.46|394.38|396.35|394.27|396.46|394.38|396.35|394.27|0
1646305500000|2022-03-03 11:05:00|396.57|394.49|396.79|394.71|396.79|394.71|396.57|394.49|0
1646305520000|2022-03-03 11:05:20|396.68|394.6|397.01|394.93|397.01|394.93|396.57|394.49|0
1646305530000|2022-03-03 11:05:30|397.23|395.15|397.23|395.15|397.23|395.15|397.23|395.15|0
1646305540000|2022-03-03 11:05:40|397.45|395.37|396.57|394.49|397.45|395.37|396.57|394.49|0
1646305550000|2022-03-03 11:05:50|396.68|394.6|396.57|394.49|396.68|394.6|396.46|394.38|0
1646305560000|2022-03-03 11:06:00|396.24|394.16|396.24|394.16|396.24|394.16|396.13|394.05|0
1646305570000|2022-03-03 11:06:10|396.13|394.05|396.13|394.05|396.35|394.27|396.13|394.05|0
1646305580000|2022-03-03 11:06:20|396.24|394.16|396.35|394.27|396.35|394.27|396.13|394.05|0
1646305590000|2022-03-03 11:06:30|396.24|394.16|396.57|394.49|396.57|394.49|396.24|394.16|0
1646305600000|2022-03-03 11:06:40|396.46|394.38|396.13|394.05|396.46|394.38|396.13|394.05|0
1646305610000|2022-03-03 11:06:50|396.02|393.94|395.91|393.83|396.02|393.94|395.8|393.72|0
1646305620000|2022-03-03 11:07:00|395.8|393.72|395.25|393.17|395.91|393.83|395.25|393.17|0
1646305630000|2022-03-03 11:07:10|395.47|393.39|394.38|392.3|395.47|393.39|394.38|392.3|0
1646305640000|2022-03-03 11:07:20|393.94|391.86|393.72|391.64|393.94|391.86|393.5|391.42|0
1646305650000|2022-03-03 11:07:30|393.94|391.86|393.94|391.86|393.94|391.86|393.72|391.64|0
1646305660000|2022-03-03 11:07:40|394.16|392.08|395.14|393.06|395.14|393.06|394.16|392.08|0
1646305670000|2022-03-03 11:07:50|395.03|392.95|395.03|392.95|395.03|392.95|395.03|392.95|0
1646305680000|2022-03-03 11:08:00|394.59|392.51|394.16|392.08|394.59|392.51|394.16|392.08|0
1646305690000|2022-03-03 11:08:10|393.94|391.86|394.15|392.07|394.15|392.07|393.94|391.86|0
1646305700000|2022-03-03 11:08:20|394.37|392.29|394.59|392.51|394.59|392.51|394.37|392.29|0
1646305710000|2022-03-03 11:08:30|394.7|392.62|394.81|392.73|394.92|392.84|394.7|392.62|0
1646305720000|2022-03-03 11:08:40|394.7|392.62|395.69|393.61|395.69|393.61|394.7|392.62|0
1646305730000|2022-03-03 11:08:50|395.91|393.83|396.35|394.27|396.35|394.27|395.91|393.83|0
1646305740000|2022-03-03 11:09:00|396.57|394.49|396.57|394.49|396.57|394.49|396.35|394.27|0
1646305750000|2022-03-03 11:09:10|396.67|394.59|396.79|394.71|396.89|394.81|396.67|394.59|0
1646305760000|2022-03-03 11:09:20|396.78|394.7|397|394.92|397|394.92|396.67|394.59|0
1646305770000|2022-03-03 11:09:30|397.11|395.03|396.78|394.7|397.11|395.03|396.78|394.7|0
1646305780000|2022-03-03 11:09:40|396.67|394.59|397|394.92|397|394.92|396.67|394.59|0
1646305790000|2022-03-03 11:09:50|396.56|394.48|396.67|394.59|396.67|394.59|396.56|394.48|0
1646305800000|2022-03-03 11:10:00|396.34|394.26|396.13|394.05|396.34|394.26|395.91|393.83|0
1646305810000|2022-03-03 11:10:10|395.79|393.71|396.34|394.26|396.56|394.48|395.79|393.71|0
1646305820000|2022-03-03 11:10:20|396.12|394.04|395.91|393.83|396.12|394.04|395.91|393.83|0
1646305830000|2022-03-03 11:10:30|395.79|393.71|396.12|394.04|396.12|394.04|395.79|393.71|0
1646305840000|2022-03-03 11:10:40|396.34|394.26|395.9|393.82|396.34|394.26|395.9|393.82|0
1646305850000|2022-03-03 11:10:50|396.01|393.93|396.34|394.26|396.34|394.26|395.9|393.82|0
1646305860000|2022-03-03 11:11:00|396.45|394.37|396.56|394.48|396.56|394.48|396.45|394.37|0
1646305870000|2022-03-03 11:11:10|396.67|394.59|395.9|393.82|396.67|394.59|395.9|393.82|0
1646305880000|2022-03-03 11:11:20|396.12|394.04|396.12|394.04|396.12|394.04|395.9|393.82|0
1646305890000|2022-03-03 11:11:30|395.9|393.82|396.12|394.04|396.12|394.04|395.9|393.82|0
1646305900000|2022-03-03 11:11:40|396.34|394.26|397|394.92|397|394.92|396.34|394.26|0
1646305910000|2022-03-03 11:11:50|396.78|394.7|397|394.92|397|394.92|396.78|394.7|0
1646305920000|2022-03-03 11:12:00|396.78|394.7|397.11|395.03|397.11|395.03|396.78|394.7|0
1646305930000|2022-03-03 11:12:10|396.56|394.48|396.67|394.59|396.67|394.59|396.56|394.48|0
1646305940000|2022-03-03 11:12:20|396.78|394.7|397.22|395.14|397.22|395.14|396.78|394.7|0
1646305950000|2022-03-03 11:12:30|397.32|395.24|397.32|395.24|397.32|395.24|397.32|395.24|0
1646305960000|2022-03-03 11:12:40|397.1|395.02|396.78|394.7|397.1|395.02|396.78|394.7|0
1646305970000|2022-03-03 11:12:50|396.88|394.8|397|394.92|397|394.92|396.88|394.8|0
1646305980000|2022-03-03 11:13:00|397.1|395.02|397.1|395.02|397.1|395.02|397.1|395.02|0
1646305990000|2022-03-03 11:13:10|397|394.92|397.88|395.8|397.88|395.8|397|394.92|0
1646306000000|2022-03-03 11:13:20|398.76|396.68|398.76|396.68|398.86|396.78|398.76|396.68|0
1646306010000|2022-03-03 11:13:30|398.98|396.9|398.76|396.68|398.98|396.9|398.76|396.68|0
1646306020000|2022-03-03 11:13:40|399.42|397.34|399.2|397.12|399.42|397.34|399.2|397.12|0
1646306030000|2022-03-03 11:13:50|399.41|397.33|399.3|397.22|399.41|397.33|399.3|397.22|0
1646306040000|2022-03-03 11:14:00|399.19|397.11|399.19|397.11|399.19|397.11|399.19|397.11|0
1646306050000|2022-03-03 11:14:10|399.41|397.33|399.08|397|399.41|397.33|398.86|396.78|0
1646306060000|2022-03-03 11:14:20|398.97|396.89|398.75|396.67|399.08|397|398.75|396.67|0
1646306070000|2022-03-03 11:14:30|398.97|396.89|398.75|396.67|398.97|396.89|398.75|396.67|0
1646306080000|2022-03-03 11:14:40|399.41|397.33|399.19|397.11|399.41|397.33|399.19|397.11|0
1646306090000|2022-03-03 11:14:50|398.97|396.89|399.08|397|399.08|397|398.86|396.78|0
1646306100000|2022-03-03 11:15:00|399.19|397.11|400.29|398.21|400.29|398.21|399.19|397.11|0
1646306110000|2022-03-03 11:15:10|400.51|398.43|400.07|397.99|400.51|398.43|400.07|397.99|0
1646306120000|2022-03-03 11:15:20|400.18|398.1|400.07|397.99|400.18|398.1|399.96|397.88|0
1646306130000|2022-03-03 11:15:30|400.62|398.54|400.62|398.54|400.73|398.65|400.62|398.54|0
1646306140000|2022-03-03 11:15:40|400.51|398.43|400.51|398.43|400.51|398.43|400.29|398.21|0
1646306150000|2022-03-03 11:15:50|400.4|398.32|400.73|398.65|400.73|398.65|400.29|398.21|0
1646306160000|2022-03-03 11:16:00|400.95|398.87|400.18|398.1|400.95|398.87|400.18|398.1|0
1646306170000|2022-03-03 11:16:10|400.07|397.99|399.85|397.77|400.07|397.99|399.85|397.77|0
1646306180000|2022-03-03 11:16:20|399.96|397.88|400.07|397.99|400.29|398.21|399.96|397.88|0
1646306190000|2022-03-03 11:16:30|400.29|398.21|400.29|398.21|400.29|398.21|400.29|398.21|0
1646306200000|2022-03-03 11:16:40|400.07|397.99|400.29|398.21|400.29|398.21|400.07|397.99|0
1646306210000|2022-03-03 11:16:50|400.4|398.32|400.62|398.54|400.73|398.65|400.4|398.32|0
1646306220000|2022-03-03 11:17:00|400.51|398.43|400.29|398.21|400.51|398.43|400.29|398.21|0
1646306230000|2022-03-03 11:17:10|400.51|398.43|400.18|398.1|400.51|398.43|400.18|398.1|0
1646306240000|2022-03-03 11:17:20|400.07|397.99|400.07|397.99|400.18|398.1|400.07|397.99|0
1646306250000|2022-03-03 11:17:30|400.18|398.1|400.51|398.43|400.51|398.43|400.18|398.1|0
1646306260000|2022-03-03 11:17:40|400.62|398.54|400.07|397.99|400.62|398.54|400.07|397.99|0
1646306270000|2022-03-03 11:17:50|399.95|397.87|400.07|397.99|400.07|397.99|399.95|397.87|0
1646306280000|2022-03-03 11:18:00|399.85|397.77|400.07|397.99|400.07|397.99|399.85|397.77|0
1646306290000|2022-03-03 11:18:10|399.73|397.65|399.63|397.55|399.73|397.65|399.63|397.55|0
1646306300000|2022-03-03 11:18:20|399.85|397.77|399.73|397.65|399.85|397.77|399.73|397.65|0
1646306310000|2022-03-03 11:18:30|399.63|397.55|399.63|397.55|399.85|397.77|399.63|397.55|0
1646306320000|2022-03-03 11:18:40|399.41|397.33|399.41|397.33|399.63|397.55|399.41|397.33|0
1646306330000|2022-03-03 11:18:50|399.29|397.21|399.41|397.33|399.41|397.33|399.29|397.21|0
1646306340000|2022-03-03 11:19:00|399.19|397.11|398.97|396.89|399.19|397.11|398.97|396.89|0
1646306350000|2022-03-03 11:19:10|398.75|396.67|398.53|396.45|398.75|396.67|398.53|396.45|0
1646306360000|2022-03-03 11:19:20|398.09|396.01|398.53|396.45|398.53|396.45|398.09|396.01|0
1646306370000|2022-03-03 11:19:30|398.41|396.33|398.31|396.23|398.53|396.45|398.31|396.23|0
1646306380000|2022-03-03 11:19:40|398.19|396.11|398.09|396.01|398.19|396.11|398.09|396.01|0
1646306390000|2022-03-03 11:19:50|397.65|395.57|398.09|396.01|398.19|396.11|397.65|395.57|0
1646306400000|2022-03-03 11:20:00|398.19|396.11|398.09|396.01|398.31|396.23|398.09|396.01|0
1646306410000|2022-03-03 11:20:10|398.31|396.23|398.31|396.23|398.31|396.23|398.31|396.23|0
1646352000000|2022-03-04 00:00:00|392.34|389.74|392.9|390.3|393.34|390.74|392.34|389.74|0
1646352010000|2022-03-04 00:00:10|392.34|389.74|392.24|389.64|392.34|389.74|392.01|389.41|0
1646352020000|2022-03-04 00:00:20|391.79|389.19|391.9|389.3|392.01|389.41|391.79|389.19|0
1646352030000|2022-03-04 00:00:30|391.79|389.19|391.9|389.3|391.9|389.3|391.79|389.19|0
1646352040000|2022-03-04 00:00:40|391.79|389.19|393|390.4|393|390.4|391.79|389.19|0
1646352050000|2022-03-04 00:00:50|392.9|390.3|393|390.4|393|390.4|392.78|390.18|0
1646352060000|2022-03-04 00:01:00|393.12|390.52|393.12|390.52|393.45|390.85|393.12|390.52|0
1646352070000|2022-03-04 00:01:10|392.9|390.3|392.34|389.74|392.9|390.3|392.23|389.63|0
1646352080000|2022-03-04 00:01:20|392.45|389.85|392.45|389.85|392.56|389.96|392.45|389.85|0
1646352090000|2022-03-04 00:01:30|392.68|390.08|392.78|390.18|392.78|390.18|392.68|390.08|0
1646352100000|2022-03-04 00:01:40|392.9|390.3|392.68|390.08|392.9|390.3|392.68|390.08|0
1646352110000|2022-03-04 00:01:50|392.45|389.85|391.57|388.97|392.45|389.85|391.57|388.97|0
1646352120000|2022-03-04 00:02:00|391.68|389.08|391.57|388.97|391.68|389.08|391.35|388.75|0
1646352130000|2022-03-04 00:02:10|391.67|389.07|391.79|389.19|391.79|389.19|391.67|389.07|0
1646352140000|2022-03-04 00:02:20|391.67|389.07|391.79|389.19|391.79|389.19|391.67|389.07|0
1646352150000|2022-03-04 00:02:30|392.01|389.41|392.23|389.63|392.23|389.63|392.01|389.41|0
1646352160000|2022-03-04 00:02:40|392.45|389.85|393.12|390.52|393.12|390.52|392.45|389.85|0
1646352170000|2022-03-04 00:02:50|393.78|391.18|393.78|391.18|393.78|391.18|393.78|391.18|0
1646352180000|2022-03-04 00:03:00|394|391.4|394|391.4|394|391.4|393.78|391.18|0
1646352190000|2022-03-04 00:03:10|393.89|391.29|393.56|390.96|393.89|391.29|393.56|390.96|0
1646352200000|2022-03-04 00:03:20|393.34|390.74|393.34|390.74|393.56|390.96|393.34|390.74|0
1646352210000|2022-03-04 00:03:30|393.56|390.96|393.56|390.96|393.56|390.96|393.44|390.84|0
1646352220000|2022-03-04 00:03:40|393.78|391.18|393.78|391.18|393.78|391.18|393.56|390.96|0
1646352230000|2022-03-04 00:03:50|393.56|390.96|393.78|391.18|393.78|391.18|393.56|390.96|0
1646352240000|2022-03-04 00:04:00|394|391.4|394|391.4|394|391.4|394|391.4|0
1646352250000|2022-03-04 00:04:10|394.11|391.51|394|391.4|394.22|391.62|394|391.4|0
1646352260000|2022-03-04 00:04:20|393.89|391.29|394|391.4|394|391.4|393.78|391.18|0
1646352270000|2022-03-04 00:04:30|394.22|391.62|394.22|391.62|394.22|391.62|394.22|391.62|0
1646352280000|2022-03-04 00:04:40|394.44|391.84|394.22|391.62|394.44|391.84|394.22|391.62|0
1646352290000|2022-03-04 00:04:50|394|391.4|394|391.4|394.22|391.62|394|391.4|0
1646352300000|2022-03-04 00:05:00|393.33|390.73|393.33|390.73|393.33|390.73|393.33|390.73|0
1646352310000|2022-03-04 00:05:10|393.11|390.51|392.89|390.29|393.11|390.51|392.89|390.29|0
1646352320000|2022-03-04 00:05:20|393.11|390.51|393.11|390.51|393.11|390.51|392.89|390.29|0
1646352330000|2022-03-04 00:05:30|392.67|390.07|392.89|390.29|392.89|390.29|392.67|390.07|0
1646352350000|2022-03-04 00:05:50|393.11|390.51|393.11|390.51|393.11|390.51|393.11|390.51|0
1646352360000|2022-03-04 00:06:00|393.22|390.62|391.78|389.18|393.22|390.62|391.78|389.18|0
1646352370000|2022-03-04 00:06:10|391.56|388.96|391.67|389.07|391.67|389.07|391.56|388.96|0
1646352380000|2022-03-04 00:06:20|391.78|389.18|392|389.4|392|389.4|391.78|389.18|0
1646352390000|2022-03-04 00:06:30|392.11|389.51|391.67|389.07|392.11|389.51|391.56|388.96|0
1646352400000|2022-03-04 00:06:40|391.56|388.96|391.34|388.74|391.56|388.96|391.12|388.52|0
1646352410000|2022-03-04 00:06:50|391.12|388.52|391|388.4|391.12|388.52|391|388.4|0
1646352420000|2022-03-04 00:07:00|391.22|388.62|391.12|388.52|391.34|388.74|391.12|388.52|0
1646352430000|2022-03-04 00:07:10|391.34|388.74|391.34|388.74|391.34|388.74|391.34|388.74|0
1646352440000|2022-03-04 00:07:20|391.22|388.62|390.68|388.08|391.22|388.62|390.68|388.08|0
1646352450000|2022-03-04 00:07:30|390.45|387.85|390.68|388.08|390.9|388.3|390.45|387.85|0
1646352460000|2022-03-04 00:07:40|390.23|387.63|388.91|386.31|390.23|387.63|388.91|386.31|0
1646352470000|2022-03-04 00:07:50|389.13|386.53|388.91|386.31|389.23|386.63|388.91|386.31|0
1646352480000|2022-03-04 00:08:00|388.79|386.19|387.36|384.76|389.13|386.53|387.36|384.76|0
1646352490000|2022-03-04 00:08:10|386.92|384.32|387.03|384.43|387.03|384.43|386.48|383.88|0
1646352500000|2022-03-04 00:08:20|386.92|384.32|385.6|383|386.92|384.32|385.6|383|0
1646352510000|2022-03-04 00:08:30|385.38|382.78|385.49|382.89|386.26|383.66|385.38|382.78|0
1646352520000|2022-03-04 00:08:40|385.48|382.88|383.18|380.58|385.48|382.88|383.18|380.58|0
1646352530000|2022-03-04 00:08:50|383.5|380.9|382.08|379.48|383.5|380.9|382.08|379.48|0
1646352540000|2022-03-04 00:09:00|384.16|381.56|384.28|381.68|384.72|382.12|384.16|381.56|0
1646352550000|2022-03-04 00:09:10|383.72|381.12|383.06|380.46|383.72|381.12|383.06|380.46|0
1646352560000|2022-03-04 00:09:20|383.84|381.24|383.06|380.46|383.84|381.24|383.06|380.46|0
1646352570000|2022-03-04 00:09:30|382.3|379.7|381.75|379.15|382.3|379.7|381.75|379.15|0
1646352580000|2022-03-04 00:09:40|381.2|378.6|380.1|377.5|381.42|378.82|380.1|377.5|0
1646352590000|2022-03-04 00:09:50|380.54|377.94|379.55|376.95|380.87|378.27|379.55|376.95|0
1646352600000|2022-03-04 00:10:00|379.11|376.51|381.09|378.49|381.09|378.49|379.11|376.51|0
1646352610000|2022-03-04 00:10:10|381.2|378.6|381.53|378.93|381.86|379.26|381.2|378.6|0
1646352620000|2022-03-04 00:10:20|379.88|377.28|380.21|377.61|380.21|377.61|379.88|377.28|0
1646352630000|2022-03-04 00:10:30|379.99|377.39|379.55|376.95|379.99|377.39|378.57|375.97|0
1646352640000|2022-03-04 00:10:40|379.99|377.39|377.58|374.98|379.99|377.39|377.58|374.98|0
1646352650000|2022-03-04 00:10:50|378.35|375.75|376.38|373.78|378.35|375.75|376.38|373.78|0
1646352660000|2022-03-04 00:11:00|376.16|373.56|374.2|371.6|376.16|373.56|374.2|371.6|0
1646352670000|2022-03-04 00:11:10|374.85|372.25|373.98|371.38|374.85|372.25|373.98|371.38|0
1646352680000|2022-03-04 00:11:20|373.54|370.94|375.51|372.91|375.51|372.91|373.54|370.94|0
1646352690000|2022-03-04 00:11:30|375.83|373.23|376.6|374|376.6|374|375.83|373.23|0
1646352700000|2022-03-04 00:11:40|376.7|374.1|374.85|372.25|376.7|374.1|374.85|372.25|0
1646352710000|2022-03-04 00:11:50|375.72|373.12|375.07|372.47|375.72|373.12|375.07|372.47|0
1646352720000|2022-03-04 00:12:00|374.19|371.59|373.54|370.94|374.19|371.59|373.54|370.94|0
1646352730000|2022-03-04 00:12:10|373.32|370.72|374.08|371.48|374.08|371.48|373.32|370.72|0
1646352740000|2022-03-04 00:12:20|374.3|371.7|375.83|373.23|375.83|373.23|374.3|371.7|0
1646352750000|2022-03-04 00:12:30|375.94|373.34|374.41|371.81|375.94|373.34|374.41|371.81|0
1646352760000|2022-03-04 00:12:40|373.76|371.16|374.63|372.03|374.63|372.03|373.76|371.16|0
1646352770000|2022-03-04 00:12:50|374.85|372.25|374.08|371.48|374.85|372.25|373.64|371.04|0
1646352780000|2022-03-04 00:13:00|373.76|371.16|374.52|371.92|374.63|372.03|373.76|371.16|0
1646352790000|2022-03-04 00:13:10|374.19|371.59|374.73|372.13|374.73|372.13|373.97|371.37|0
1646352800000|2022-03-04 00:13:20|372.55|369.95|372.01|369.41|372.55|369.95|372.01|369.41|0
1646352810000|2022-03-04 00:13:30|371.46|368.86|373.32|370.72|373.54|370.94|371.46|368.86|0
1646352820000|2022-03-04 00:13:40|373.64|371.04|372.88|370.28|373.64|371.04|372.88|370.28|0
1646352830000|2022-03-04 00:13:50|372.77|370.17|373.21|370.61|373.21|370.61|372.77|370.17|0
1646352840000|2022-03-04 00:14:00|373.54|370.94|373.21|370.61|373.64|371.04|372.99|370.39|0
1646352850000|2022-03-04 00:14:10|373.75|371.15|375.61|373.01|375.61|373.01|373.75|371.15|0
1646352860000|2022-03-04 00:14:20|375.5|372.9|375.39|372.79|375.5|372.9|375.17|372.57|0
1646352870000|2022-03-04 00:14:30|375.28|372.68|376.04|373.44|376.04|373.44|375.28|372.68|0
1646352880000|2022-03-04 00:14:40|377.25|374.65|376.81|374.21|377.25|374.65|376.81|374.21|0
1646352890000|2022-03-04 00:14:50|377.47|374.87|377.47|374.87|377.47|374.87|377.25|374.65|0
1646352900000|2022-03-04 00:15:00|377.13|374.53|376.81|374.21|377.13|374.53|376.37|373.77|0
1646352910000|2022-03-04 00:15:10|376.37|373.77|376.92|374.32|376.92|374.32|376.04|373.44|0
1646352920000|2022-03-04 00:15:20|377.35|374.75|375.39|372.79|377.35|374.75|375.17|372.57|0
1646352930000|2022-03-04 00:15:30|375.17|372.57|374.08|371.48|375.17|372.57|374.08|371.48|0
1646352940000|2022-03-04 00:15:40|373.97|371.37|373.64|371.04|373.97|371.37|373.32|370.72|0
1646352950000|2022-03-04 00:15:50|373.2|370.6|373.42|370.82|373.42|370.82|373.2|370.6|0
1646352960000|2022-03-04 00:16:00|372.55|369.95|373.32|370.72|373.32|370.72|372.44|369.84|0
1646352970000|2022-03-04 00:16:10|373.2|370.6|372.88|370.28|373.2|370.6|372.88|370.28|0
1646352980000|2022-03-04 00:16:20|372.77|370.17|371.68|369.08|373.42|370.82|371.68|369.08|0
1646352990000|2022-03-04 00:16:30|372.11|369.51|372.11|369.51|372.22|369.62|372.11|369.51|0
1646353000000|2022-03-04 00:16:40|372.88|370.28|371.35|368.75|372.88|370.28|371.35|368.75|0
1646353010000|2022-03-04 00:16:50|371.14|368.54|371.24|368.64|371.24|368.64|370.8|368.2|0
1646353020000|2022-03-04 00:17:00|370.8|368.2|370.59|367.99|370.8|368.2|370.48|367.88|0
1646353030000|2022-03-04 00:17:10|372.01|369.41|372.88|370.28|372.88|370.28|372.01|369.41|0
1646353040000|2022-03-04 00:17:20|372.11|369.51|372.33|369.73|372.33|369.73|371.79|369.19|0
1646353050000|2022-03-04 00:17:30|371.89|369.29|371.89|369.29|371.89|369.29|371.79|369.19|0
1646353060000|2022-03-04 00:17:40|371.57|368.97|372.11|369.51|372.11|369.51|371.35|368.75|0
1646353070000|2022-03-04 00:17:50|371.89|369.29|370.59|367.99|371.89|369.29|370.59|367.99|0
1646353080000|2022-03-04 00:18:00|369.93|367.33|369.83|367.23|370.05|367.45|369.71|367.11|0
1646353090000|2022-03-04 00:18:10|370.58|367.98|371.57|368.97|371.57|368.97|370.58|367.98|0
1646353100000|2022-03-04 00:18:20|371.46|368.86|371.45|368.85|372.11|369.51|371.02|368.42|0
1646353110000|2022-03-04 00:18:30|371.35|368.75|370.04|367.44|371.35|368.75|370.04|367.44|0
1646353120000|2022-03-04 00:18:40|369.71|367.11|370.8|368.2|370.8|368.2|369.71|367.11|0
1646353130000|2022-03-04 00:18:50|370.26|367.66|370.48|367.88|370.48|367.88|370.26|367.66|0
1646353140000|2022-03-04 00:19:00|370.58|367.98|370.7|368.1|370.7|368.1|370.15|367.55|0
1646353150000|2022-03-04 00:19:10|370.58|367.98|370.15|367.55|370.58|367.98|370.15|367.55|0
1646353160000|2022-03-04 00:19:20|369.93|367.33|370.8|368.2|370.8|368.2|369.93|367.33|0
1646353170000|2022-03-04 00:19:30|371.13|368.53|371.45|368.85|372|369.4|371.13|368.53|0
1646353180000|2022-03-04 00:19:40|370.91|368.31|369.93|367.33|370.91|368.31|369.93|367.33|0
1646353190000|2022-03-04 00:19:50|370.04|367.44|369.93|367.33|370.04|367.44|369.82|367.22|0
1646353200000|2022-03-04 00:20:00|369.71|367.11|370.48|367.88|370.48|367.88|369.71|367.11|0
1646353210000|2022-03-04 00:20:10|371.13|368.53|370.69|368.09|371.13|368.53|370.69|368.09|0
1646353220000|2022-03-04 00:20:20|368.3|365.7|368.84|366.24|369.06|366.46|368.3|365.7|0
1646353230000|2022-03-04 00:20:30|369.06|366.46|367.65|365.05|369.06|366.46|367.65|365.05|0
1646353240000|2022-03-04 00:20:40|367.87|365.27|367.22|364.62|367.87|365.27|367.1|364.5|0
1646353250000|2022-03-04 00:20:50|368.19|365.59|368.52|365.92|369.17|366.57|368.19|365.59|0
1646353260000|2022-03-04 00:21:00|368.3|365.7|369.17|366.57|369.17|366.57|368.19|365.59|0
1646353270000|2022-03-04 00:21:10|369.06|366.46|369.27|366.67|369.27|366.67|368.95|366.35|0
1646353280000|2022-03-04 00:21:20|369.93|367.33|369.49|366.89|370.04|367.44|369.49|366.89|0
1646353290000|2022-03-04 00:21:30|369.93|367.33|369.17|366.57|370.47|367.87|369.17|366.57|0
1646353300000|2022-03-04 00:21:40|369.27|366.67|369.71|367.11|369.93|367.33|369.27|366.67|0
1646353310000|2022-03-04 00:21:50|370.04|367.44|369.6|367|370.04|367.44|369.39|366.79|0
1646353320000|2022-03-04 00:22:00|369.93|367.33|369.49|366.89|369.93|367.33|369.39|366.79|0
1646353330000|2022-03-04 00:22:10|369.82|367.22|370.14|367.54|370.14|367.54|369.82|367.22|0
1646353340000|2022-03-04 00:22:20|369.82|367.22|368.08|365.48|369.82|367.22|368.08|365.48|0
1646353350000|2022-03-04 00:22:30|367.97|365.37|367.32|364.72|368.08|365.48|367.32|364.72|0
1646353360000|2022-03-04 00:22:40|366.78|364.18|362.45|359.85|366.78|364.18|362.45|359.85|0
1646353370000|2022-03-04 00:22:50|362.34|359.74|362.45|359.85|362.45|359.85|362.02|359.42|0
1646353380000|2022-03-04 00:23:00|363.42|360.82|362.45|359.85|363.42|360.82|362.45|359.85|0
1646353390000|2022-03-04 00:23:10|361.91|359.31|360.83|358.23|361.91|359.31|360.83|358.23|0
1646353400000|2022-03-04 00:23:20|360.39|357.79|360.07|357.47|360.39|357.79|360.07|357.47|0
1646353410000|2022-03-04 00:23:30|360.46|357.86|358.52|355.92|360.46|357.86|358.52|355.92|0
1646353430000|2022-03-04 00:23:50|358.09|355.49|357.88|355.28|358.09|355.49|357.88|355.28|0
1646353440000|2022-03-04 00:24:00|357.66|355.06|357.88|355.28|357.88|355.28|357.45|354.85|0
1646353450000|2022-03-04 00:24:10|358.41|355.81|361.75|359.15|361.75|359.15|358.41|355.81|0
1646353460000|2022-03-04 00:24:20|360.03|357.43|359.7|357.1|360.03|357.43|359.59|356.99|0
1646353470000|2022-03-04 00:24:30|359.81|357.21|360.56|357.96|360.56|357.96|359.81|357.21|0
1646353480000|2022-03-04 00:24:40|360.99|358.39|359.91|357.31|360.99|358.39|359.81|357.21|0
1646353490000|2022-03-04 00:24:50|360.02|357.42|359.7|357.1|360.02|357.42|359.59|356.99|0
1646353500000|2022-03-04 00:25:00|359.81|357.21|360.02|357.42|360.02|357.42|359.27|356.67|0
1646353510000|2022-03-04 00:25:10|359.91|357.31|359.7|357.1|359.91|357.31|359.7|357.1|0
1646353520000|2022-03-04 00:25:20|360.02|357.42|359.59|356.99|360.02|357.42|359.59|356.99|0
1646353530000|2022-03-04 00:25:30|358.84|356.24|359.38|356.78|359.38|356.78|358.84|356.24|0
1646353540000|2022-03-04 00:25:40|359.48|356.88|360.02|357.42|360.02|357.42|359.48|356.88|0
1646353550000|2022-03-04 00:25:50|359.59|356.99|359.16|356.56|359.59|356.99|359.16|356.56|0
1646353560000|2022-03-04 00:26:00|359.26|356.66|359.69|357.09|359.69|357.09|358.62|356.02|0
1646353570000|2022-03-04 00:26:10|359.81|357.21|359.81|357.21|359.81|357.21|359.59|356.99|0
1646353580000|2022-03-04 00:26:20|359.59|356.99|359.05|356.45|360.02|357.42|359.05|356.45|0
1646353590000|2022-03-04 00:26:30|358.95|356.35|358.52|355.92|358.95|356.35|358.4|355.8|0
1646353600000|2022-03-04 00:26:40|359.16|356.56|359.81|357.21|359.81|357.21|359.16|356.56|0
1646353610000|2022-03-04 00:26:50|360.02|357.42|360.02|357.42|360.02|357.42|360.02|357.42|0
1646353620000|2022-03-04 00:27:00|360.67|358.07|360.34|357.74|360.67|358.07|360.34|357.74|0
1646353630000|2022-03-04 00:27:10|360.77|358.17|360.88|358.28|360.88|358.28|360.67|358.07|0
1646353640000|2022-03-04 00:27:20|360.67|358.07|360.88|358.28|360.88|358.28|360.67|358.07|0
1646353650000|2022-03-04 00:27:30|360.67|358.07|360.88|358.28|360.88|358.28|360.67|358.07|0
1646353660000|2022-03-04 00:27:40|360.77|358.17|360.88|358.28|360.88|358.28|360.77|358.17|0
1646353670000|2022-03-04 00:27:50|360.77|358.17|360.88|358.28|360.88|358.28|360.66|358.06|0
1646353680000|2022-03-04 00:28:00|362.92|360.32|364.76|362.16|364.76|362.16|362.49|359.89|0
1646353690000|2022-03-04 00:28:10|364.22|361.62|363.04|360.44|364.22|361.62|363.04|360.44|0
1646353700000|2022-03-04 00:28:20|362.49|359.89|362.28|359.68|362.49|359.89|362.06|359.46|0
1646353710000|2022-03-04 00:28:30|362.49|359.89|362.71|360.11|363.14|360.54|362.49|359.89|0
1646353720000|2022-03-04 00:28:40|362.82|360.22|362.39|359.79|362.82|360.22|362.17|359.57|0
1646353730000|2022-03-04 00:28:50|361.84|359.24|360.98|358.38|361.84|359.24|360.77|358.17|0
1646353740000|2022-03-04 00:29:00|359.37|356.77|361.31|358.71|361.31|358.71|359.37|356.77|0
1646353750000|2022-03-04 00:29:10|361.74|359.14|361.96|359.36|362.06|359.46|361.52|358.92|0
1646353760000|2022-03-04 00:29:20|362.17|359.57|360.02|357.42|362.17|359.57|360.02|357.42|0
1646353770000|2022-03-04 00:29:30|359.9|357.3|359.8|357.2|360.02|357.42|359.47|356.87|0
1646353780000|2022-03-04 00:29:40|359.59|356.99|358.94|356.34|359.59|356.99|358.94|356.34|0
1646353790000|2022-03-04 00:29:50|359.04|356.44|358.61|356.01|359.04|356.44|358.61|356.01|0
1646353800000|2022-03-04 00:30:00|358.18|355.58|358.83|356.23|358.83|356.23|358.18|355.58|0
1646353810000|2022-03-04 00:30:10|359.47|356.87|360.12|357.52|360.12|357.52|359.47|356.87|0
1646353820000|2022-03-04 00:30:20|360.55|357.95|359.26|356.66|360.55|357.95|359.26|356.66|0
1646353830000|2022-03-04 00:30:30|359.9|357.3|358.4|355.8|359.9|357.3|358.4|355.8|0
1646353840000|2022-03-04 00:30:40|358.61|356.01|357.86|355.26|358.61|356.01|357.86|355.26|0
1646353850000|2022-03-04 00:30:50|357.97|355.37|357.86|355.26|357.97|355.37|357.11|354.51|0
1646353860000|2022-03-04 00:31:00|357.97|355.37|359.04|356.44|359.04|356.44|357.97|355.37|0
1646353870000|2022-03-04 00:31:10|359.47|356.87|358.51|355.91|359.47|356.87|358.4|355.8|0
1646353880000|2022-03-04 00:31:20|356.36|353.76|356.57|353.97|356.89|354.29|356.36|353.76|0
1646353890000|2022-03-04 00:31:30|356.36|353.76|352.39|349.79|356.36|353.76|352.39|349.79|0
1646353900000|2022-03-04 00:31:40|352.29|349.69|351.97|349.37|352.93|350.33|351.97|349.37|0
1646353910000|2022-03-04 00:31:50|352.18|349.58|351.97|349.37|352.5|349.9|351.97|349.37|0
1646353920000|2022-03-04 00:32:00|351.75|349.15|351.01|348.41|351.86|349.26|351.01|348.41|0
1646353930000|2022-03-04 00:32:10|351.54|348.94|351.11|348.51|351.54|348.94|350.9|348.3|0
1646353940000|2022-03-04 00:32:20|351.32|348.72|350.88|348.28|351.32|348.72|350.88|348.28|0
1646353950000|2022-03-04 00:32:30|350.24|347.64|349.18|346.58|350.88|348.28|349.18|346.58|0
1646353960000|2022-03-04 00:32:40|350.03|347.43|349.5|346.9|350.35|347.75|349.5|346.9|0
1646353970000|2022-03-04 00:32:50|349.18|346.58|350.45|347.85|350.45|347.85|349.18|346.58|0
1646353980000|2022-03-04 00:33:00|350.78|348.18|352.15|349.55|352.15|349.55|350.55|347.95|0
1646353990000|2022-03-04 00:33:10|352.79|350.19|353|350.4|353.11|350.51|352.79|350.19|0
1646354000000|2022-03-04 00:33:20|353.32|350.72|353.32|350.72|353.32|350.72|353.11|350.51|0
1646354010000|2022-03-04 00:33:30|353.11|350.51|352.26|349.66|353.11|350.51|352.26|349.66|0
1646354020000|2022-03-04 00:33:40|351.93|349.33|351.83|349.23|351.93|349.33|351.83|349.23|0
1646354030000|2022-03-04 00:33:50|351.72|349.12|351.08|348.48|351.72|349.12|351.08|348.48|0
1646354040000|2022-03-04 00:34:00|351.29|348.69|351.61|349.01|351.61|349.01|351.29|348.69|0
1646354050000|2022-03-04 00:34:10|351.08|348.48|351.83|349.23|351.83|349.23|351.08|348.48|0
1646354060000|2022-03-04 00:34:20|351.5|348.9|351.08|348.48|351.5|348.9|351.08|348.48|0
1646354070000|2022-03-04 00:34:30|351.4|348.8|352.25|349.65|352.25|349.65|351.4|348.8|0
1646354080000|2022-03-04 00:34:40|351.19|348.59|350.33|347.73|351.19|348.59|350.33|347.73|0
1646354090000|2022-03-04 00:34:50|350.55|347.95|349.91|347.31|350.55|347.95|349.91|347.31|0
1646354100000|2022-03-04 00:35:00|350.22|347.62|351.83|349.23|351.93|349.33|349.8|347.2|0
1646354110000|2022-03-04 00:35:10|351.72|349.12|352.04|349.44|352.04|349.44|351.71|349.11|0
1646354120000|2022-03-04 00:35:20|354.17|351.57|355.77|353.17|355.77|353.17|354.17|351.57|0
1646354130000|2022-03-04 00:35:30|355.67|353.07|352.57|349.97|355.67|353.07|352.57|349.97|0
1646354140000|2022-03-04 00:35:40|352.99|350.39|350.22|347.62|352.99|350.39|350.22|347.62|0
1646354150000|2022-03-04 00:35:50|350.76|348.16|351.29|348.69|351.29|348.69|350.44|347.84|0
1646354160000|2022-03-04 00:36:00|350.86|348.26|349.91|347.31|350.86|348.26|349.91|347.31|0
1646354170000|2022-03-04 00:36:10|350.22|347.62|345.34|342.74|350.22|347.62|345.34|342.74|0
1646354180000|2022-03-04 00:36:20|346.93|344.33|344.91|342.31|346.93|344.33|344.91|342.31|0
1646354190000|2022-03-04 00:36:30|344.17|341.57|342.79|340.19|344.17|341.57|342.79|340.19|0
1646354200000|2022-03-04 00:36:40|341.43|338.83|341.32|338.72|341.64|339.04|340.89|338.29|0
1646354210000|2022-03-04 00:36:50|340.37|337.77|340.37|337.77|340.37|337.77|340.37|337.77|0
1646354220000|2022-03-04 00:37:00|339.21|336.61|339|336.4|339.21|336.61|339|336.4|0
1646354230000|2022-03-04 00:37:10|338.78|336.18|338.47|335.87|339.32|336.72|338.36|335.76|0
1646354240000|2022-03-04 00:37:20|339.1|336.5|339.74|337.14|339.74|337.14|338.57|335.97|0
1646354250000|2022-03-04 00:37:30|340.66|337.26|340.66|337.26|340.66|337.26|340.14|336.74|0
1646354260000|2022-03-04 00:37:40|340.45|337.05|337.82|334.42|340.45|337.05|337.82|334.42|0
1646354270000|2022-03-04 00:37:50|336.45|333.05|337.92|334.52|337.92|334.52|335.51|332.11|0
1646354280000|2022-03-04 00:38:00|337.71|334.31|339.6|336.2|339.6|336.2|336.98|333.58|0
1646354290000|2022-03-04 00:38:10|339.5|336.1|341.19|337.79|341.92|338.52|339.5|336.1|0
1646354300000|2022-03-04 00:38:20|341.71|338.31|343.19|339.79|343.19|339.79|341.71|338.31|0
1646354310000|2022-03-04 00:38:30|343.3|339.9|342.77|339.37|343.61|340.21|342.77|339.37|0
1646354320000|2022-03-04 00:38:40|341.82|338.42|342.77|339.37|342.77|339.37|341.82|338.42|0
1646354330000|2022-03-04 00:38:50|343.4|340|341.82|338.42|343.61|340.21|341.82|338.42|0
1646354340000|2022-03-04 00:39:00|341.92|338.52|341.29|337.89|342.56|339.16|341.29|337.89|0
1646354350000|2022-03-04 00:39:10|340.66|337.26|340.23|336.83|340.66|337.26|340.13|336.73|0
1646354360000|2022-03-04 00:39:20|340.66|337.26|340.13|336.73|340.87|337.47|340.13|336.73|0
1646354370000|2022-03-04 00:39:30|339.39|335.99|338.24|334.84|339.39|335.99|338.24|334.84|0
1646354380000|2022-03-04 00:39:40|338.45|335.05|336.24|332.84|338.45|335.05|336.24|332.84|0
1646354390000|2022-03-04 00:39:50|336.03|332.63|335.61|332.21|336.03|332.63|334.88|331.48|0
1646354400000|2022-03-04 00:40:00|335.72|332.32|334.77|331.37|335.72|332.32|334.77|331.37|0
1646354410000|2022-03-04 00:40:10|334.46|331.06|334.56|331.16|334.56|331.16|334.14|330.74|0
1646354420000|2022-03-04 00:40:20|333.72|330.32|332.99|329.59|333.72|330.32|332.57|329.17|0
1646354430000|2022-03-04 00:40:30|334.98|331.58|335.3|331.9|335.4|332|334.98|331.58|0
1646354440000|2022-03-04 00:40:40|335.61|332.21|335.4|332|335.92|332.52|335.4|332|0
1646354450000|2022-03-04 00:40:50|335.5|332.1|335.92|332.52|335.92|332.52|335.5|332.1|0
1646354460000|2022-03-04 00:41:00|335.71|332.31|336.55|333.15|336.55|333.15|335.6|332.2|0
1646354470000|2022-03-04 00:41:10|336.86|333.46|336.76|333.36|336.86|333.46|336.76|333.36|0
1646354480000|2022-03-04 00:41:20|336.23|332.83|334.66|331.26|336.23|332.83|334.66|331.26|0
1646354490000|2022-03-04 00:41:30|334.25|330.85|331.73|328.33|334.25|330.85|331.73|328.33|0
1646354500000|2022-03-04 00:41:40|334.67|331.27|334.56|331.16|334.67|331.27|334.04|330.64|0
1646354510000|2022-03-04 00:41:50|333.93|330.53|328.83|325.43|333.93|330.53|328.83|325.43|0
1646354520000|2022-03-04 00:42:00|329.14|325.74|328.51|325.11|329.34|325.94|328.51|325.11|0
1646354530000|2022-03-04 00:42:10|328.62|325.22|332.47|329.07|332.47|329.07|328.62|325.22|0
1646354540000|2022-03-04 00:42:20|331.43|328.03|330.18|326.78|331.43|328.03|328.51|325.11|0
1646354550000|2022-03-04 00:42:30|329.04|325.64|330.38|326.98|330.38|326.98|329.04|325.64|0
1646354560000|2022-03-04 00:42:40|329.34|325.94|331.05|327.65|331.05|327.65|329.34|325.94|0
1646354570000|2022-03-04 00:42:50|331.78|328.38|333.02|329.62|333.02|329.62|331.78|328.38|0
1646354580000|2022-03-04 00:43:00|332.71|329.31|332.92|329.52|332.92|329.52|332.5|329.1|0
1646354590000|2022-03-04 00:43:10|332.19|328.79|331.88|328.48|332.4|329|331.46|328.06|0
1646354600000|2022-03-04 00:43:20|331.36|327.96|332.5|329.1|332.5|329.1|331.25|327.85|0
1646354610000|2022-03-04 00:43:30|331.78|328.38|332.13|328.73|332.65|329.25|331.78|328.38|0
1646354620000|2022-03-04 00:43:40|332.23|328.83|332.44|329.04|332.54|329.14|332.13|328.73|0
1646354630000|2022-03-04 00:43:50|331.41|328.01|331.71|328.31|331.71|328.31|331.3|327.9|0
1646354640000|2022-03-04 00:44:00|331.51|328.11|332.44|329.04|332.44|329.04|331.3|327.9|0
1646354650000|2022-03-04 00:44:10|333.16|329.76|333.37|329.97|333.58|330.18|333.16|329.76|0
1646354660000|2022-03-04 00:44:20|333.78|330.38|333.99|330.59|334.1|330.7|333.78|330.38|0
1646354670000|2022-03-04 00:44:30|333.78|330.38|333.37|329.97|333.78|330.38|333.37|329.97|0
1646354680000|2022-03-04 00:44:40|333.27|329.87|332.95|329.55|333.37|329.97|332.95|329.55|0
1646354690000|2022-03-04 00:44:50|332.75|329.35|333.78|330.38|333.78|330.38|332.75|329.35|0
1646354700000|2022-03-04 00:45:00|332.75|329.35|332.44|329.04|332.75|329.35|332.44|329.04|0
1646354710000|2022-03-04 00:45:10|332.12|328.72|330.78|327.38|332.12|328.72|330.78|327.38|0
1646354720000|2022-03-04 00:45:20|330.16|326.76|332.33|328.93|332.33|328.93|330.16|326.76|0
1646354730000|2022-03-04 00:45:30|333.47|330.07|333.16|329.76|334.19|330.79|333.16|329.76|0
1646354740000|2022-03-04 00:45:40|332.95|329.55|336.48|333.08|336.48|333.08|332.95|329.55|0
1646354750000|2022-03-04 00:45:50|337.1|333.7|338.04|334.64|338.04|334.64|337.1|333.7|0
1646354760000|2022-03-04 00:46:00|337.83|334.43|338.04|334.64|338.04|334.64|337.83|334.43|0
1646354770000|2022-03-04 00:46:10|337.1|333.7|338.04|334.64|338.04|334.64|337.1|333.7|0
1646354780000|2022-03-04 00:46:20|335.65|332.25|336.06|332.66|336.06|332.66|335.02|331.62|0
1646354790000|2022-03-04 00:46:30|334.92|331.52|335.65|332.25|335.65|332.25|334.4|331|0
1646354800000|2022-03-04 00:46:40|336.17|332.77|336.58|333.18|336.89|333.49|336.17|332.77|0
1646354810000|2022-03-04 00:46:50|336.06|332.66|337.52|334.12|337.52|334.12|336.06|332.66|0
1646354820000|2022-03-04 00:47:00|337.93|334.53|337.31|333.91|338.04|334.64|337.31|333.91|0
1646354830000|2022-03-04 00:47:10|337.21|333.81|336.68|333.28|338.04|334.64|336.68|333.28|0
1646354840000|2022-03-04 00:47:20|337.1|333.7|337.42|334.02|337.42|334.02|337.1|333.7|0
1646354850000|2022-03-04 00:47:30|337.62|334.22|337.31|333.91|337.83|334.43|337.31|333.91|0
1646354860000|2022-03-04 00:47:40|336.06|332.66|335.64|332.24|336.47|333.07|335.64|332.24|0
1646354870000|2022-03-04 00:47:50|334.92|331.52|335.44|332.04|335.64|332.24|334.92|331.52|0
1646354880000|2022-03-04 00:48:00|335.43|332.03|334.81|331.41|336.06|332.66|334.5|331.1|0
1646354890000|2022-03-04 00:48:10|335.02|331.62|334.92|331.52|335.85|332.45|334.81|331.41|0
1646354900000|2022-03-04 00:48:20|334.4|331|333.57|330.17|334.4|331|333.57|330.17|0
1646354910000|2022-03-04 00:48:30|333.98|330.58|334.4|331|334.4|331|333.77|330.37|0
1646354920000|2022-03-04 00:48:40|333.98|330.58|332.12|328.72|333.98|330.58|332.12|328.72|0
1646354930000|2022-03-04 00:48:50|332.53|329.13|332.02|328.62|332.53|329.13|332.02|328.62|0
1646354940000|2022-03-04 00:49:00|332.32|328.92|334.39|330.99|334.5|331.1|332.32|328.92|0
1646354950000|2022-03-04 00:49:10|335.02|331.62|339.17|335.77|339.17|335.77|335.02|331.62|0
1646354960000|2022-03-04 00:49:20|339.37|335.97|339.58|336.18|339.78|336.38|339.37|335.97|0
1646354970000|2022-03-04 00:49:30|340.09|336.69|340.6|337.2|340.6|337.2|340.09|336.69|0
1646354980000|2022-03-04 00:49:40|340.71|337.31|340.6|337.2|341.02|337.62|340.6|337.2|0
1646354990000|2022-03-04 00:49:50|340.81|337.41|343.6|340.2|343.6|340.2|340.81|337.41|0
1646355000000|2022-03-04 00:50:00|343.39|339.99|344.42|341.02|344.73|341.33|343.39|339.99|0
1646355010000|2022-03-04 00:50:10|343.9|340.5|345.35|341.95|345.35|341.95|343.7|340.3|0
1646355020000|2022-03-04 00:50:20|345.56|342.16|344.11|340.71|345.56|342.16|344.11|340.71|0
1646355030000|2022-03-04 00:50:30|344.32|340.92|344.32|340.92|344.32|340.92|344.32|340.92|0
1646355040000|2022-03-04 00:50:40|344.52|341.12|344.52|341.12|344.52|341.12|344.52|341.12|0
1646355050000|2022-03-04 00:50:50|344.22|340.82|343.49|340.09|344.31|340.91|343.49|340.09|0
1646355060000|2022-03-04 00:51:00|343.8|340.4|344.52|341.12|344.52|341.12|343.8|340.4|0
1646355070000|2022-03-04 00:51:10|344.22|340.82|343.28|339.88|344.22|340.82|343.28|339.88|0
1646355080000|2022-03-04 00:51:20|342.66|339.26|341.22|337.82|342.66|339.26|341.01|337.61|0
1646355090000|2022-03-04 00:51:30|341.42|338.02|340.39|336.99|341.42|338.02|339.98|336.58|0
1646355100000|2022-03-04 00:51:40|340.71|337.31|341.63|338.23|341.63|338.23|340.71|337.31|0
1646355110000|2022-03-04 00:51:50|341.42|338.02|341.63|338.23|341.94|338.54|341.32|337.92|0
1646355120000|2022-03-04 00:52:00|342.04|338.64|343.49|340.09|343.49|340.09|342.04|338.64|0
1646355130000|2022-03-04 00:52:10|343.07|339.67|343.28|339.88|343.39|339.99|342.56|339.16|0
1646355140000|2022-03-04 00:52:20|343.18|339.78|340.39|336.99|343.18|339.78|340.39|336.99|0
1646355150000|2022-03-04 00:52:30|341.22|337.82|342.25|338.85|342.25|338.85|340.6|337.2|0
1646355160000|2022-03-04 00:52:40|342.04|338.64|341.01|337.61|342.04|338.64|341.01|337.61|0
1646355170000|2022-03-04 00:52:50|341.83|338.43|341.42|338.02|342.04|338.64|341.42|338.02|0
1646355180000|2022-03-04 00:53:00|341.63|338.23|340.91|337.51|341.63|338.23|340.91|337.51|0
1646355190000|2022-03-04 00:53:10|340.5|337.1|340.39|336.99|340.8|337.4|340.29|336.89|0
1646355200000|2022-03-04 00:53:20|340.29|336.89|339.16|335.76|340.29|336.89|339.16|335.76|0
1646355210000|2022-03-04 00:53:30|338.75|335.35|338.13|334.73|338.75|335.35|338.13|334.73|0
1646355220000|2022-03-04 00:53:40|338.44|335.04|338.44|335.04|339.77|336.37|338.44|335.04|0
1646355230000|2022-03-04 00:53:50|338.24|334.84|338.23|334.83|338.74|335.34|338.23|334.83|0
1646355240000|2022-03-04 00:54:00|338.33|334.93|339.36|335.96|339.36|335.96|337.92|334.52|0
1646355250000|2022-03-04 00:54:10|339.88|336.48|341.21|337.81|341.21|337.81|339.88|336.48|0
1646355260000|2022-03-04 00:54:20|340.5|337.1|340.59|337.19|340.59|337.19|340.39|336.99|0
1646355270000|2022-03-04 00:54:30|340.39|336.99|340.7|337.3|340.7|337.3|340.18|336.78|0
1646355280000|2022-03-04 00:54:40|340.39|336.99|339.36|335.96|340.39|336.99|339.26|335.86|0
1646355290000|2022-03-04 00:54:50|339.15|335.75|337.51|334.11|339.15|335.75|337.51|334.11|0
1646355300000|2022-03-04 00:55:00|337.3|333.9|338.13|334.73|338.54|335.14|337.3|333.9|0
1646355310000|2022-03-04 00:55:10|337.41|334.01|337|333.6|337.51|334.11|337|333.6|0
1646355320000|2022-03-04 00:55:20|336.07|332.67|335.66|332.26|336.07|332.67|335.66|332.26|0
1646355330000|2022-03-04 00:55:30|335.05|331.65|333.93|330.53|335.16|331.76|333.93|330.53|0
1646355340000|2022-03-04 00:55:40|331.78|328.38|330.87|327.47|331.78|328.38|330.87|327.47|0
1646355350000|2022-03-04 00:55:50|331.17|327.77|330.15|326.75|331.78|328.38|330.15|326.75|0
1646355360000|2022-03-04 00:56:00|330.46|327.06|329.54|326.14|330.46|327.06|329.54|326.14|0
1646355370000|2022-03-04 00:56:10|328.12|324.72|328.52|325.12|328.52|325.12|328.12|324.72|0
1646355380000|2022-03-04 00:56:20|327.51|324.11|329.34|325.94|329.34|325.94|327.51|324.11|0
1646355390000|2022-03-04 00:56:30|328.12|324.72|329.04|325.64|329.04|325.64|327.91|324.51|0
1646355400000|2022-03-04 00:56:40|329.24|325.84|328.43|325.03|329.24|325.84|328.43|325.03|0
1646355410000|2022-03-04 00:56:50|328.22|324.82|327.1|323.7|328.22|324.82|327.1|323.7|0
1646355420000|2022-03-04 00:57:00|327.41|324.01|325.79|322.39|327.41|324.01|325.79|322.39|0
1646355430000|2022-03-04 00:57:10|325.89|322.49|325.68|322.28|325.89|322.49|325.18|321.78|0
1646355440000|2022-03-04 00:57:20|325.89|322.49|325.89|322.49|326.09|322.69|324.87|321.47|0
1646355450000|2022-03-04 00:57:30|328.42|325.02|329.24|325.84|329.24|325.84|328.42|325.02|0
1646355460000|2022-03-04 00:57:40|328.83|325.43|331.68|328.28|331.68|328.28|328.83|325.43|0
1646355470000|2022-03-04 00:57:50|331.17|327.77|329.94|326.54|331.17|327.77|329.94|326.54|0
1646355480000|2022-03-04 00:58:00|331.37|327.97|331.37|327.97|331.78|328.38|331.37|327.97|0
1646355490000|2022-03-04 00:58:10|331.88|328.48|331.98|328.58|331.98|328.58|331.47|328.07|0
1646355500000|2022-03-04 00:58:20|332.39|328.99|332.18|328.78|332.39|328.99|331.37|327.97|0
1646355510000|2022-03-04 00:58:30|331.88|328.48|331.68|328.28|332.18|328.78|331.68|328.28|0
1646355520000|2022-03-04 00:58:40|331.77|328.37|331.77|328.37|331.77|328.37|331.47|328.07|0
1646355530000|2022-03-04 00:58:50|331.47|328.07|331.37|327.97|331.47|328.07|331.27|327.87|0
1646355540000|2022-03-04 00:59:00|331.77|328.37|332.7|329.3|332.7|329.3|331.57|328.17|0
1646355550000|2022-03-04 00:59:10|333.31|329.91|333|329.6|333.61|330.21|333|329.6|0
1646355560000|2022-03-04 00:59:20|332.79|329.39|331.47|328.07|333.41|330.01|331.37|327.97|0
1646355570000|2022-03-04 00:59:30|331.68|328.28|333.2|329.8|333.2|329.8|330.96|327.56|0
1646355580000|2022-03-04 00:59:40|333|329.6|333.51|330.11|333.51|330.11|332.79|329.39|0
1646355590000|2022-03-04 00:59:50|333.31|329.91|333.72|330.32|333.81|330.41|333.1|329.7|0
1646355600000|2022-03-04 01:00:00|334.02|330.62|331.57|328.17|334.02|330.62|331.57|328.17|0
1646355610000|2022-03-04 01:00:10|330.14|326.74|332.29|328.89|332.29|328.89|330.14|326.74|0
1646355620000|2022-03-04 01:00:20|332.38|328.98|332.59|329.19|332.59|329.19|331.97|328.57|0
1646355630000|2022-03-04 01:00:30|332.79|329.39|334.18|330.78|334.18|330.78|331.97|328.57|0
1646355640000|2022-03-04 01:00:40|333.98|330.58|333.06|329.66|333.98|330.58|333.06|329.66|0
1646355650000|2022-03-04 01:00:50|333.47|330.07|332.76|329.36|333.47|330.07|332.76|329.36|0
1646355660000|2022-03-04 01:01:00|332.46|329.06|332.36|328.96|332.46|329.06|332.16|328.76|0
1646355670000|2022-03-04 01:01:10|332.56|329.16|332.25|328.85|332.56|329.16|332.25|328.85|0
1646355680000|2022-03-04 01:01:20|332.66|329.26|332.45|329.05|332.66|329.26|332.15|328.75|0
1646355690000|2022-03-04 01:01:30|330.84|327.44|333.06|329.66|333.06|329.66|330.84|327.44|0
1646355700000|2022-03-04 01:01:40|332.56|329.16|330.54|327.14|332.86|329.46|330.54|327.14|0
1646355710000|2022-03-04 01:01:50|329.33|325.93|330.03|326.63|330.23|326.83|329.33|325.93|0
1646355720000|2022-03-04 01:02:00|329.42|326.02|332.05|328.65|332.05|328.65|329.42|326.02|0
1646355730000|2022-03-04 01:02:10|331.64|328.24|332.65|329.25|332.65|329.25|331.64|328.24|0
1646355740000|2022-03-04 01:02:20|333.97|330.57|333.26|329.86|333.97|330.57|333.26|329.86|0
1646355750000|2022-03-04 01:02:30|333.46|330.06|334.07|330.67|334.07|330.67|333.46|330.06|0
1646355760000|2022-03-04 01:02:40|334.78|331.38|333.26|329.86|334.78|331.38|333.26|329.86|0
1646355770000|2022-03-04 01:02:50|332.86|329.46|333.26|329.86|333.46|330.06|332.86|329.46|0
1646355780000|2022-03-04 01:03:00|333.77|330.37|335.39|331.99|335.39|331.99|333.77|330.37|0
1646355790000|2022-03-04 01:03:10|335.8|332.4|336.5|333.1|336.5|333.1|335.8|332.4|0
1646355800000|2022-03-04 01:03:20|336.61|333.21|337.93|334.53|337.93|334.53|336.61|333.21|0
1646355810000|2022-03-04 01:03:30|338.85|335.45|340.37|336.97|340.37|336.97|338.85|335.45|0
1646355820000|2022-03-04 01:03:40|340.98|337.58|341.6|338.2|341.6|338.2|340.98|337.58|0
1646355830000|2022-03-04 01:03:50|341.91|338.51|341.39|337.99|341.91|338.51|340.88|337.48|0
1646355840000|2022-03-04 01:04:00|341.8|338.4|342.93|339.53|342.93|339.53|341.8|338.4|0
1646355850000|2022-03-04 01:04:10|343.75|340.35|342.21|338.81|343.75|340.35|342.21|338.81|0
1646355860000|2022-03-04 01:04:20|342.52|339.12|342.62|339.22|342.62|339.22|342.31|338.91|0
1646355870000|2022-03-04 01:04:30|345.07|341.67|348.98|345.58|349.39|345.99|345.07|341.67|0
1646355880000|2022-03-04 01:04:40|348.88|345.48|348.98|345.58|349.39|345.99|348.88|345.48|0
1646355890000|2022-03-04 01:04:50|349.08|345.68|348.88|345.48|349.5|346.1|348.77|345.37|0
1646355900000|2022-03-04 01:05:00|350.53|347.13|349.8|346.4|350.53|347.13|349.8|346.4|0
1646355910000|2022-03-04 01:05:10|351.66|348.26|349.59|346.19|351.66|348.26|349.59|346.19|0
1646355920000|2022-03-04 01:05:20|349.39|345.99|347.23|343.83|349.39|345.99|347.23|343.83|0
1646355930000|2022-03-04 01:05:30|347.12|343.72|345.79|342.39|347.12|343.72|345.79|342.39|0
1646355940000|2022-03-04 01:05:40|346.61|343.21|347.74|344.34|347.74|344.34|346.61|343.21|0
1646355950000|2022-03-04 01:05:50|346.51|343.11|346.82|343.42|347.44|344.04|346.51|343.11|0
1646355960000|2022-03-04 01:06:00|346.51|343.11|346.41|343.01|346.51|343.11|345.28|341.88|0
1646355970000|2022-03-04 01:06:10|345.69|342.29|344.77|341.37|345.69|342.29|344.77|341.37|0
1646355980000|2022-03-04 01:06:20|345.07|341.67|343.43|340.03|345.07|341.67|343.43|340.03|0
1646355990000|2022-03-04 01:06:30|341.7|338.3|343.74|340.34|344.25|340.85|341.7|338.3|0
1646356000000|2022-03-04 01:06:40|343.02|339.62|343.22|339.82|343.43|340.03|343.02|339.62|0
1646356010000|2022-03-04 01:06:50|343.63|340.23|343.22|339.82|343.63|340.23|343.22|339.82|0
1646356020000|2022-03-04 01:07:00|342.61|339.21|340.57|337.17|342.61|339.21|340.57|337.17|0
1646356030000|2022-03-04 01:07:10|340.98|337.58|338.32|334.92|340.98|337.58|338.32|334.92|0
1646356040000|2022-03-04 01:07:20|338.23|334.83|337.51|334.11|338.23|334.83|337.51|334.11|0
1646356050000|2022-03-04 01:07:30|337.1|333.7|336.09|332.69|337.1|333.7|335.07|331.67|0
1646356060000|2022-03-04 01:07:40|336.6|333.2|337.62|334.22|338.02|334.62|336.6|333.2|0
1646356070000|2022-03-04 01:07:50|337.41|334.01|338.23|334.83|338.93|335.53|337.41|334.01|0
1646356080000|2022-03-04 01:08:00|338.43|335.03|339.54|336.14|339.54|336.14|338.43|335.03|0
1646356090000|2022-03-04 01:08:10|341.04|337.64|342.16|338.76|342.16|338.76|341.04|337.64|0
1646356100000|2022-03-04 01:08:20|342.06|338.66|343.07|339.67|343.07|339.67|342.06|338.66|0
1646356110000|2022-03-04 01:08:30|342.66|339.26|341.65|338.25|342.66|339.26|341.24|337.84|0
1646356120000|2022-03-04 01:08:40|341.85|338.45|341.65|338.25|341.85|338.45|340.23|336.83|0
1646356130000|2022-03-04 01:08:50|341.24|337.84|337.41|334.01|341.24|337.84|337.41|334.01|0
1646356140000|2022-03-04 01:09:00|337.61|334.21|334.39|330.99|337.61|334.21|334.39|330.99|0
1646356150000|2022-03-04 01:09:10|334.59|331.19|335.99|332.59|336.4|333|334.59|331.19|0
1646356160000|2022-03-04 01:09:20|335.39|331.99|333.18|329.78|335.39|331.99|333.18|329.78|0
1646356170000|2022-03-04 01:09:30|333.38|329.98|332.88|329.48|333.78|330.38|332.88|329.48|0
1646356180000|2022-03-04 01:09:40|332.58|329.18|333.69|330.29|333.78|330.38|332.58|329.18|0
1646356190000|2022-03-04 01:09:50|333.78|330.38|335.19|331.79|335.19|331.79|333.58|330.18|0
1646356200000|2022-03-04 01:10:00|335.29|331.89|335.59|332.19|336.4|333|335.29|331.89|0
1646356210000|2022-03-04 01:10:10|335.69|332.29|336.19|332.79|336.5|333.1|334.79|331.39|0
1646356220000|2022-03-04 01:10:20|335.99|332.59|338.61|335.21|338.61|335.21|335.99|332.59|0
1646356230000|2022-03-04 01:10:30|338.41|335.01|337.91|334.51|338.41|335.01|337.91|334.51|0
1646356240000|2022-03-04 01:10:40|338.01|334.61|337.8|334.4|338.01|334.61|337.8|334.4|0
1646356250000|2022-03-04 01:10:50|336.8|333.4|336.1|332.7|336.8|333.4|335.89|332.49|0
1646356260000|2022-03-04 01:11:00|335.99|332.59|335.79|332.39|335.99|332.59|335.59|332.19|0
1646356270000|2022-03-04 01:11:10|335.89|332.49|333.08|329.68|335.89|332.49|333.08|329.68|0
1646356280000|2022-03-04 01:11:20|332.57|329.17|330.28|326.88|332.57|329.17|330.28|326.88|0
1646356290000|2022-03-04 01:11:30|329.97|326.57|330.77|327.37|330.77|327.37|329.57|326.17|0
1646356300000|2022-03-04 01:11:40|331.68|328.28|332.48|329.08|332.48|329.08|331.68|328.28|0
1646356310000|2022-03-04 01:11:50|332.17|328.77|333.08|329.68|333.08|329.68|332.17|328.77|0
1646356320000|2022-03-04 01:12:00|333.17|329.77|332.88|329.48|333.17|329.77|332.37|328.97|0
1646356330000|2022-03-04 01:12:10|333.08|329.68|334.48|331.08|334.58|331.18|333.08|329.68|0
1646356340000|2022-03-04 01:12:20|335.79|332.39|336.79|333.39|337.5|334.1|335.79|332.39|0
1646356350000|2022-03-04 01:12:30|337.6|334.2|339.41|336.01|339.41|336.01|337.3|333.9|0
1646356360000|2022-03-04 01:12:40|338.91|335.51|337.8|334.4|338.91|335.51|337.8|334.4|0
1646356370000|2022-03-04 01:12:50|337.7|334.3|339.21|335.81|339.21|335.81|337.7|334.3|0
1646356380000|2022-03-04 01:13:00|339.92|336.52|338.4|335|339.92|336.52|337.4|334|0
1646356390000|2022-03-04 01:13:10|337.5|334.1|335.98|332.58|337.5|334.1|335.98|332.58|0
1646356400000|2022-03-04 01:13:20|335.78|332.38|336.59|333.19|336.59|333.19|335.78|332.38|0
1646356410000|2022-03-04 01:13:30|335.98|332.58|336.69|333.29|336.69|333.29|335.98|332.58|0
1646356420000|2022-03-04 01:13:40|337.6|334.2|340.22|336.82|340.22|336.82|337.6|334.2|0
1646356430000|2022-03-04 01:13:50|340.02|336.62|341.64|338.24|341.64|338.24|340.02|336.62|0
1646356440000|2022-03-04 01:14:00|340.62|337.22|341.54|338.14|341.94|338.54|340.62|337.22|0
1646356450000|2022-03-04 01:14:10|341.03|337.63|341.13|337.73|341.23|337.83|340.93|337.53|0
1646356460000|2022-03-04 01:14:20|341.43|338.03|342.65|339.25|342.65|339.25|341.43|338.03|0
1646356470000|2022-03-04 01:14:30|341.84|338.44|341.13|337.73|341.84|338.44|341.13|337.73|0
1646356480000|2022-03-04 01:14:40|341.03|337.63|342.85|339.45|342.85|339.45|341.03|337.63|0
1646356490000|2022-03-04 01:14:50|343.05|339.65|342.24|338.84|343.87|340.47|342.24|338.84|0
1646356500000|2022-03-04 01:15:00|341.63|338.23|341.03|337.63|341.63|338.23|341.03|337.63|0
1646356510000|2022-03-04 01:15:10|340.22|336.82|338.91|335.51|340.22|336.82|338.91|335.51|0
1646356520000|2022-03-04 01:15:20|338.5|335.1|340.62|337.22|341.63|338.23|338.5|335.1|0
1646356530000|2022-03-04 01:15:30|341.03|337.63|341.33|337.93|341.33|337.93|341.03|337.63|0
1646356540000|2022-03-04 01:15:40|341.03|337.63|341.53|338.13|341.53|338.13|341.03|337.63|0
1646356550000|2022-03-04 01:15:50|341.74|338.34|341.83|338.43|341.83|338.43|341.02|337.62|0
1646356560000|2022-03-04 01:16:00|341.63|338.23|339|335.6|341.63|338.23|339|335.6|0
1646356570000|2022-03-04 01:16:10|338.19|334.79|339.2|335.8|339.61|336.21|338.19|334.79|0
1646356580000|2022-03-04 01:16:20|339.51|336.11|340.21|336.81|340.21|336.81|339.51|336.11|0
1646356590000|2022-03-04 01:16:30|339.91|336.51|339.2|335.8|339.91|336.51|339.2|335.8|0
1646356600000|2022-03-04 01:16:40|339.4|336|337.99|334.59|339.4|336|337.99|334.59|0
1646356610000|2022-03-04 01:16:50|338.19|334.79|338.7|335.3|338.7|335.3|338.19|334.79|0
1646356620000|2022-03-04 01:17:00|337.99|334.59|338.8|335.4|338.8|335.4|337.79|334.39|0
1646356630000|2022-03-04 01:17:10|338.7|335.3|338.39|334.99|338.7|335.3|337.99|334.59|0
1646356640000|2022-03-04 01:17:20|338.19|334.79|338.59|335.19|338.59|335.19|338.09|334.69|0
1646356650000|2022-03-04 01:17:30|339.31|335.91|342.03|338.63|342.03|338.63|339.31|335.91|0
1646356660000|2022-03-04 01:17:40|343.66|340.26|344.06|340.66|346.4|343|343.66|340.26|0
1646356670000|2022-03-04 01:17:50|344.47|341.07|344.78|341.38|345.08|341.68|344.47|341.07|0
1646356680000|2022-03-04 01:18:00|345.08|341.68|344.47|341.07|345.28|341.88|344.47|341.07|0
1646356690000|2022-03-04 01:18:10|344.57|341.17|343.15|339.75|344.78|341.38|343.15|339.75|0
1646356700000|2022-03-04 01:18:20|343.25|339.85|344.26|340.86|344.26|340.86|343.25|339.85|0
1646356710000|2022-03-04 01:18:30|344.67|341.27|344.16|340.76|344.67|341.27|344.16|340.76|0
1646356720000|2022-03-04 01:18:40|343.86|340.46|344.87|341.47|344.87|341.47|343.86|340.46|0
1646356730000|2022-03-04 01:18:50|345.89|342.49|346.3|342.9|346.3|342.9|345.68|342.28|0
1646356740000|2022-03-04 01:19:00|345.99|342.59|346.5|343.1|346.5|343.1|345.99|342.59|0
1646356750000|2022-03-04 01:19:10|345.68|342.28|346.7|343.3|346.7|343.3|345.68|342.28|0
1646356760000|2022-03-04 01:19:20|345.68|342.28|345.59|342.19|345.68|342.28|345.38|341.98|0
1646356770000|2022-03-04 01:19:30|345.28|341.88|345.28|341.88|345.28|341.88|345.07|341.67|0
1646356780000|2022-03-04 01:19:40|345.07|341.67|344.97|341.57|345.07|341.67|344.46|341.06|0
1646356790000|2022-03-04 01:19:50|345.68|342.28|345.28|341.88|345.89|342.49|345.28|341.88|0
1646356800000|2022-03-04 01:20:00|345.07|341.67|344.16|340.76|345.07|341.67|344.16|340.76|0
1646356810000|2022-03-04 01:20:10|345.18|341.78|344.77|341.37|345.18|341.78|344.77|341.37|0
1646356820000|2022-03-04 01:20:20|344.46|341.06|343.45|340.05|344.46|341.06|343.45|340.05|0
1646356830000|2022-03-04 01:20:30|343.35|339.95|344.05|340.65|344.26|340.86|343.35|339.95|0
1646356840000|2022-03-04 01:20:40|343.65|340.25|343.85|340.45|343.85|340.45|343.55|340.15|0
1646356850000|2022-03-04 01:20:50|344.26|340.86|341.96|338.56|344.26|340.86|341.96|338.56|0
1646356860000|2022-03-04 01:21:00|342.17|338.77|344.83|341.43|344.83|341.43|342.07|338.67|0
1646356870000|2022-03-04 01:21:10|345.65|342.25|346.47|343.07|346.47|343.07|345.35|341.95|0
1646356880000|2022-03-04 01:21:20|347.09|343.69|346.06|342.66|347.91|344.51|346.06|342.66|0
1646356890000|2022-03-04 01:21:30|346.68|343.28|344.15|340.75|346.68|343.28|344.15|340.75|0
1646356900000|2022-03-04 01:21:40|343.74|340.34|344.53|341.13|344.53|341.13|343.71|340.31|0
1646356910000|2022-03-04 01:21:50|344.74|341.34|345.56|342.16|345.77|342.37|344.74|341.34|0
1646356920000|2022-03-04 01:22:00|344.84|341.44|344.64|341.24|344.84|341.44|344.64|341.24|0
1646356930000|2022-03-04 01:22:10|344.94|341.54|345.77|342.37|345.97|342.57|344.94|341.54|0
1646356940000|2022-03-04 01:22:20|345.67|342.27|346.49|343.09|346.8|343.4|345.67|342.27|0
1646356950000|2022-03-04 01:22:30|345.97|342.57|347|343.6|347.21|343.81|345.97|342.57|0
1646356960000|2022-03-04 01:22:40|348.14|344.74|348.14|344.74|348.86|345.46|348.14|344.74|0
1646356970000|2022-03-04 01:22:50|349.28|345.88|352.59|349.19|352.59|349.19|349.28|345.88|0
1646356980000|2022-03-04 01:23:00|351.76|348.36|351.55|348.15|351.76|348.36|351.14|347.74|0
1646356990000|2022-03-04 01:23:10|351.76|348.36|350.52|347.12|352.18|348.78|350.52|347.12|0
1646357000000|2022-03-04 01:23:20|351.76|348.36|351.35|347.95|352.38|348.98|351.14|347.74|0
1646357010000|2022-03-04 01:23:30|350.83|347.43|350.52|347.12|351.14|347.74|350.52|347.12|0
1646357020000|2022-03-04 01:23:40|350.62|347.22|350.1|346.7|350.62|347.22|349.07|345.67|0
1646357030000|2022-03-04 01:23:50|349.59|346.19|350.93|347.53|350.93|347.53|349.59|346.19|0
1646357040000|2022-03-04 01:24:00|350.42|347.02|350.93|347.53|350.93|347.53|349.17|345.77|0
1646357050000|2022-03-04 01:24:10|352.7|349.3|354.25|350.85|354.77|351.37|352.7|349.3|0
1646357060000|2022-03-04 01:24:20|354.04|350.64|356.33|352.93|356.33|352.93|354.04|350.64|0
1646357070000|2022-03-04 01:24:30|356.75|353.35|357.37|353.97|357.37|353.97|356.75|353.35|0
1646357080000|2022-03-04 01:24:40|356.54|353.14|355.5|352.1|356.54|353.14|355.5|352.1|0
1646357090000|2022-03-04 01:24:50|355.29|351.89|355.08|351.68|356.12|352.72|355.08|351.68|0
1646357100000|2022-03-04 01:25:00|354.46|351.06|352.13|348.73|354.98|351.58|352.13|348.73|0
1646357110000|2022-03-04 01:25:10|351.09|347.69|351.29|347.89|351.5|348.1|351.09|347.69|0
1646357120000|2022-03-04 01:25:20|350.46|347.06|351.4|348|352.24|348.84|350.46|347.06|0
1646357130000|2022-03-04 01:25:30|353.38|349.98|350.88|347.48|353.38|349.98|350.67|347.27|0
1646357140000|2022-03-04 01:25:40|350.67|347.27|351.71|348.31|351.71|348.31|350.36|346.96|0
1646357150000|2022-03-04 01:25:50|352.34|348.94|351.71|348.31|352.34|348.94|351.71|348.31|0
1646357160000|2022-03-04 01:26:00|352.34|348.94|352.44|349.04|352.54|349.14|352.34|348.94|0
1646357170000|2022-03-04 01:26:10|352.96|349.56|352.44|349.04|353.17|349.77|352.44|349.04|0
1646357180000|2022-03-04 01:26:20|351.29|347.89|350.98|347.58|351.29|347.89|350.98|347.58|0
1646357190000|2022-03-04 01:26:30|350.25|346.85|350.88|347.48|351.29|347.89|350.25|346.85|0
1646357200000|2022-03-04 01:26:40|350.15|346.75|349.53|346.13|350.15|346.75|349.53|346.13|0
1646357210000|2022-03-04 01:26:50|350.67|347.27|351.5|348.1|351.61|348.21|350.46|347.06|0
1646357220000|2022-03-04 01:27:00|350.87|347.47|350.57|347.17|350.87|347.47|350.04|346.64|0
1646357230000|2022-03-04 01:27:10|350.04|346.64|349.42|346.02|350.25|346.85|349.42|346.02|0
1646357240000|2022-03-04 01:27:20|349.21|345.81|348.38|344.98|349.21|345.81|347.96|344.56|0
1646357250000|2022-03-04 01:27:30|348.17|344.77|348.79|345.39|349.21|345.81|348.17|344.77|0
1646357260000|2022-03-04 01:27:40|348.69|345.29|347.76|344.36|348.69|345.29|347.76|344.36|0
1646357270000|2022-03-04 01:27:50|348.28|344.88|348.17|344.77|348.38|344.98|347.86|344.46|0
1646357280000|2022-03-04 01:28:00|348.28|344.88|349|345.6|349|345.6|348.07|344.67|0
1646357290000|2022-03-04 01:28:10|348.38|344.98|348.49|345.09|348.69|345.29|348.07|344.67|0
1646357300000|2022-03-04 01:28:20|348.38|344.98|348.17|344.77|348.38|344.98|347.03|343.63|0
1646357310000|2022-03-04 01:28:30|347.75|344.35|349|345.6|349|345.6|347.75|344.35|0
1646357320000|2022-03-04 01:28:40|349.62|346.22|350.45|347.05|350.45|347.05|349.62|346.22|0
1646357330000|2022-03-04 01:28:50|351.4|348|349.83|346.43|351.4|348|349.83|346.43|0
1646357340000|2022-03-04 01:29:00|349.94|346.54|350.45|347.05|351.5|348.1|349.94|346.54|0
1646357350000|2022-03-04 01:29:10|350.25|346.85|349.31|345.91|350.25|346.85|349|345.6|0
1646357360000|2022-03-04 01:29:20|349.52|346.12|348.07|344.67|349.52|346.12|347.75|344.35|0
1646357370000|2022-03-04 01:29:30|347.75|344.35|347.86|344.46|347.86|344.46|347.34|343.94|0
1646357380000|2022-03-04 01:29:40|347.65|344.25|346.09|342.69|347.65|344.25|346.09|342.69|0
1646357390000|2022-03-04 01:29:50|345.17|341.77|349|345.6|349|345.6|344.85|341.45|0
1646357400000|2022-03-04 01:30:00|349.2|345.8|348.37|344.97|349.62|346.22|348.37|344.97|0
1646357410000|2022-03-04 01:30:10|348.27|344.87|349.31|345.91|349.41|346.01|348.27|344.87|0
1646357420000|2022-03-04 01:30:20|349.41|346.01|350.45|347.05|350.66|347.26|349.41|346.01|0
1646357430000|2022-03-04 01:30:30|350.87|347.47|351.7|348.3|352.12|348.72|350.87|347.47|0
1646357440000|2022-03-04 01:30:40|351.18|347.78|350.24|346.84|351.18|347.78|350.24|346.84|0
1646357450000|2022-03-04 01:30:50|349.83|346.43|348.37|344.97|349.83|346.43|348.37|344.97|0
1646357460000|2022-03-04 01:31:00|348.27|344.87|346.5|343.1|348.27|344.87|346.5|343.1|0
1646357470000|2022-03-04 01:31:10|347.03|343.63|348.48|345.08|348.58|345.18|346.82|343.42|0
1646357480000|2022-03-04 01:31:20|349.2|345.8|348.79|345.39|349.62|346.22|348.79|345.39|0
1646357490000|2022-03-04 01:31:30|348.99|345.59|349.41|346.01|349.41|346.01|348.48|345.08|0
1646357500000|2022-03-04 01:31:40|348.99|345.59|348.37|344.97|348.99|345.59|348.16|344.76|0
1646357510000|2022-03-04 01:31:50|348.16|344.76|348.78|345.38|348.78|345.38|347.95|344.55|0
1646357520000|2022-03-04 01:32:00|348.58|345.18|348.89|345.49|348.89|345.49|348.58|345.18|0
1646357530000|2022-03-04 01:32:10|349.2|345.8|348.78|345.38|349.41|346.01|348.78|345.38|0
1646357540000|2022-03-04 01:32:20|349.82|346.42|350.76|347.36|350.76|347.36|349.62|346.22|0
1646357550000|2022-03-04 01:32:30|352.32|348.92|350.86|347.46|352.32|348.92|350.86|347.46|0
1646357560000|2022-03-04 01:32:40|351.7|348.3|351.49|348.09|351.7|348.3|350.97|347.57|0
1646357570000|2022-03-04 01:32:50|351.7|348.3|351.7|348.3|351.7|348.3|351.7|348.3|0
1646357580000|2022-03-04 01:33:00|351.28|347.88|350.65|347.25|351.28|347.88|350.14|346.74|0
1646357590000|2022-03-04 01:33:10|351.07|347.67|351.28|347.88|351.28|347.88|350.86|347.46|0
1646357600000|2022-03-04 01:33:20|351.07|347.67|350.97|347.57|351.07|347.67|350.97|347.57|0
1646357610000|2022-03-04 01:33:30|350.65|347.25|352.53|349.13|352.53|349.13|350.65|347.25|0
1646357620000|2022-03-04 01:33:40|352.43|349.03|352.94|349.54|352.94|349.54|352.43|349.03|0
1646357630000|2022-03-04 01:33:50|353.36|349.96|352.01|348.61|353.36|349.96|351.8|348.4|0
1646357640000|2022-03-04 01:34:00|351.9|348.5|352.73|349.33|352.73|349.33|351.69|348.29|0
1646357650000|2022-03-04 01:34:10|352.94|349.54|353.26|349.86|353.26|349.86|352.94|349.54|0
1646357660000|2022-03-04 01:34:20|353.47|350.07|353.36|349.96|353.47|350.07|353.15|349.75|0
1646357670000|2022-03-04 01:34:30|353.68|350.28|353.99|350.59|353.99|350.59|353.05|349.65|0
1646357680000|2022-03-04 01:34:40|354.61|351.21|355.45|352.05|355.45|352.05|354.4|351|0
1646357690000|2022-03-04 01:34:50|354.93|351.53|355.66|352.26|355.66|352.26|354.93|351.53|0
1646357700000|2022-03-04 01:35:00|356.49|353.09|355.24|351.84|356.49|353.09|355.03|351.63|0
1646357710000|2022-03-04 01:35:10|355.56|352.16|354.82|351.42|355.56|352.16|354.82|351.42|0
1646357720000|2022-03-04 01:35:20|354.51|351.11|354.3|350.9|354.51|351.11|354.3|350.9|0
1646357730000|2022-03-04 01:35:30|354.19|350.79|353.98|350.58|354.19|350.79|353.78|350.38|0
1646357740000|2022-03-04 01:35:40|354.19|350.79|354.51|351.11|354.51|351.11|353.98|350.58|0
1646357750000|2022-03-04 01:35:50|354.61|351.21|357.23|353.83|357.23|353.83|354.09|350.69|0
1646357760000|2022-03-04 01:36:00|357.65|354.25|356.91|353.51|357.65|354.25|355.45|352.05|0
1646357770000|2022-03-04 01:36:10|357.12|353.72|357.86|354.46|357.86|354.46|356.81|353.41|0
1646357780000|2022-03-04 01:36:20|357.33|353.93|357.96|354.56|357.96|354.56|357.33|353.93|0
1646357790000|2022-03-04 01:36:30|358.8|355.4|359.01|355.61|359.22|355.82|358.8|355.4|0
1646357800000|2022-03-04 01:36:40|358.8|355.4|359.43|356.03|359.43|356.03|358.8|355.4|0
1646357810000|2022-03-04 01:36:50|359.11|355.71|359.01|355.61|359.22|355.82|359.01|355.61|0
1646357820000|2022-03-04 01:37:00|358.8|355.4|358.8|355.4|358.8|355.4|358.38|354.98|0
1646357830000|2022-03-04 01:37:10|358.38|354.98|359.32|355.92|359.53|356.13|358.38|354.98|0
1646357840000|2022-03-04 01:37:20|359.11|355.71|358.58|355.18|359.21|355.81|358.58|355.18|0
1646357850000|2022-03-04 01:37:30|358.69|355.29|359.11|355.71|359.63|356.23|358.69|355.29|0
1646357860000|2022-03-04 01:37:40|358.48|355.08|357.95|354.55|358.48|355.08|357.95|354.55|0
1646357870000|2022-03-04 01:37:50|357.85|354.45|359.84|356.44|359.84|356.44|357.85|354.45|0
1646357880000|2022-03-04 01:38:00|362.58|359.18|361.31|357.91|362.58|359.18|361.31|357.91|0
1646357890000|2022-03-04 01:38:10|361.42|358.02|361.1|357.7|361.42|358.02|361.1|357.7|0
1646357900000|2022-03-04 01:38:20|360.05|356.65|358.16|354.76|360.05|356.65|358.16|354.76|0
1646357910000|2022-03-04 01:38:30|358.37|354.97|358.37|354.97|358.79|355.39|358.37|354.97|0
1646357920000|2022-03-04 01:38:40|358.48|355.08|358.37|354.97|358.48|355.08|357.95|354.55|0
1646357930000|2022-03-04 01:38:50|358.9|355.5|359.11|355.71|359.53|356.13|358.9|355.5|0
1646357940000|2022-03-04 01:39:00|358.58|355.18|358.48|355.08|358.9|355.5|358.16|354.76|0
1646357950000|2022-03-04 01:39:10|358.37|354.97|357.85|354.45|358.69|355.29|357.85|354.45|0
1646357960000|2022-03-04 01:39:20|357.53|354.13|357.01|353.61|357.53|354.13|357.01|353.61|0
1646357970000|2022-03-04 01:39:30|356.59|353.19|355.55|352.15|356.59|353.19|355.55|352.15|0
1646357980000|2022-03-04 01:39:40|355.44|352.04|355.55|352.15|355.55|352.15|355.34|351.94|0
1646357990000|2022-03-04 01:39:50|355.44|352.04|355.86|352.46|356.38|352.98|355.44|352.04|0
1646358000000|2022-03-04 01:40:00|355.76|352.36|357.74|354.34|357.74|354.34|355.76|352.36|0
1646358010000|2022-03-04 01:40:10|358.06|354.66|356.38|352.98|358.06|354.66|356.38|352.98|0
1646358020000|2022-03-04 01:40:20|355.75|352.35|354.92|351.52|355.75|352.35|354.81|351.41|0
1646358030000|2022-03-04 01:40:30|355.23|351.83|356.06|352.66|356.06|352.66|355.23|351.83|0
1646358040000|2022-03-04 01:40:40|355.85|352.45|356.38|352.98|356.38|352.98|355.85|352.45|0
1646358050000|2022-03-04 01:40:50|356.69|353.29|356.38|352.98|356.69|353.29|356.17|352.77|0
1646358060000|2022-03-04 01:41:00|356.59|353.19|356.38|352.98|356.59|353.19|356.06|352.66|0
1646358070000|2022-03-04 01:41:10|356.8|353.4|357.43|354.03|357.43|354.03|356.8|353.4|0
1646358080000|2022-03-04 01:41:20|357.64|354.24|356.69|353.29|357.64|354.24|356.48|353.08|0
1646358090000|2022-03-04 01:41:30|356.8|353.4|357.85|354.45|357.85|354.45|356.8|353.4|0
1646358100000|2022-03-04 01:41:40|357.95|354.55|356.59|353.19|357.95|354.55|355.96|352.56|0
1646358110000|2022-03-04 01:41:50|355.64|352.24|355.33|351.93|355.64|352.24|355.22|351.82|0
1646358120000|2022-03-04 01:42:00|355.85|352.45|354.39|350.99|355.85|352.45|354.29|350.89|0
1646358130000|2022-03-04 01:42:10|355.12|351.72|354.81|351.41|355.12|351.72|354.6|351.2|0
1646358140000|2022-03-04 01:42:20|355.64|352.24|356.27|352.87|356.27|352.87|355.64|352.24|0
1646358150000|2022-03-04 01:42:30|356.38|352.98|355.12|351.72|356.38|352.98|355.12|351.72|0
1646358160000|2022-03-04 01:42:40|354.6|351.2|354.7|351.3|354.7|351.3|354.6|351.2|0
1646358170000|2022-03-04 01:42:50|355.01|351.61|355.01|351.61|355.01|351.61|354.6|351.2|0
1646358180000|2022-03-04 01:43:00|355.22|351.82|354.8|351.4|355.22|351.82|354.8|351.4|0
1646358190000|2022-03-04 01:43:10|355.12|351.72|354.8|351.4|355.12|351.72|354.8|351.4|0
1646358200000|2022-03-04 01:43:20|354.59|351.19|354.59|351.19|354.8|351.4|354.59|351.19|0
1646358210000|2022-03-04 01:43:30|354.8|351.4|352.51|349.11|354.8|351.4|351.67|348.27|0
1646358220000|2022-03-04 01:43:40|353.24|349.84|353.13|349.73|353.24|349.84|352.92|349.52|0
1646358230000|2022-03-04 01:43:50|353.34|349.94|352.51|349.11|353.34|349.94|352.51|349.11|0
1646358240000|2022-03-04 01:44:00|353.34|349.94|354.59|351.19|354.59|351.19|353.34|349.94|0
1646358250000|2022-03-04 01:44:10|354.38|350.98|354.49|351.09|354.49|351.09|354.38|350.98|0
1646358260000|2022-03-04 01:44:20|354.59|351.19|355.64|352.24|355.85|352.45|354.59|351.19|0
1646358270000|2022-03-04 01:44:30|356.06|352.66|357.21|353.81|357.21|353.81|355.96|352.56|0
1646358280000|2022-03-04 01:44:40|356.47|353.07|356.06|352.66|356.47|353.07|355.95|352.55|0
1646358290000|2022-03-04 01:44:50|356.89|353.49|356.68|353.28|356.89|353.49|356.68|353.28|0
1646358300000|2022-03-04 01:45:00|356.89|353.49|357.94|354.54|357.94|354.54|356.89|353.49|0
1646358310000|2022-03-04 01:45:10|357.73|354.33|357.73|354.33|357.73|354.33|357.73|354.33|0
1646358320000|2022-03-04 01:45:20|357.52|354.12|357.52|354.12|358.05|354.65|357.52|354.12|0
1646358330000|2022-03-04 01:45:30|356.68|353.28|356.89|353.49|356.89|353.49|356.68|353.28|0
1646358340000|2022-03-04 01:45:40|356.68|353.28|356.58|353.18|357|353.6|356.16|352.76|0
1646358350000|2022-03-04 01:45:50|356.26|352.86|356.79|353.39|356.79|353.39|356.26|352.86|0
1646358360000|2022-03-04 01:46:00|356.47|353.07|355.63|352.23|356.47|353.07|355.63|352.23|0
1646358370000|2022-03-04 01:46:10|356.68|353.28|356.37|352.97|356.89|353.49|356.37|352.97|0
1646358380000|2022-03-04 01:46:20|355.74|352.34|354.91|351.51|356.05|352.65|354.91|351.51|0
1646358390000|2022-03-04 01:46:30|355.11|351.71|354.38|350.98|355.11|351.71|353.96|350.56|0
1646358400000|2022-03-04 01:46:40|353.75|350.35|354.38|350.98|354.38|350.98|353.75|350.35|0
1646358410000|2022-03-04 01:46:50|354.49|351.09|356.89|353.49|356.89|353.49|354.49|351.09|0
1646358420000|2022-03-04 01:47:00|357.42|354.02|359.4|356|360.03|356.63|357.42|354.02|0
1646358430000|2022-03-04 01:47:10|359.82|356.42|359.93|356.53|360.14|356.74|359.82|356.42|0
1646358440000|2022-03-04 01:47:20|359.61|356.21|359.82|356.42|359.93|356.53|359.19|355.79|0
1646358450000|2022-03-04 01:47:30|360.24|356.84|360.24|356.84|360.56|357.16|360.03|356.63|0
1646358460000|2022-03-04 01:47:40|360.14|356.74|359.72|356.32|360.14|356.74|359.72|356.32|0
1646358470000|2022-03-04 01:47:50|359.61|356.21|359.19|355.79|359.61|356.21|359.19|355.79|0
1646358480000|2022-03-04 01:48:00|359.09|355.69|358.77|355.37|359.09|355.69|358.46|355.06|0
1646358490000|2022-03-04 01:48:10|358.98|355.58|358.77|355.37|358.98|355.58|358.77|355.37|0
1646358500000|2022-03-04 01:48:20|358.46|355.06|358.04|354.64|358.67|355.27|357.93|354.53|0
1646358510000|2022-03-04 01:48:30|356.88|353.48|357.09|353.69|357.09|353.69|356.68|353.28|0
1646358520000|2022-03-04 01:48:40|357.72|354.32|357.3|353.9|357.72|354.32|357.09|353.69|0
1646358530000|2022-03-04 01:48:50|356.57|353.17|358.56|355.16|358.98|355.58|356.57|353.17|0
1646358540000|2022-03-04 01:49:00|359.4|356|358.14|354.74|359.4|356|357.83|354.43|0
1646358550000|2022-03-04 01:49:10|357.93|354.53|358.67|355.27|358.77|355.37|357.93|354.53|0
1646358560000|2022-03-04 01:49:20|358.77|355.37|362.77|359.37|362.77|359.37|358.77|355.37|0
1646358570000|2022-03-04 01:49:30|362.56|359.16|362.56|359.16|362.56|359.16|362.14|358.74|0
1646358580000|2022-03-04 01:49:40|362.77|359.37|362.98|359.58|363.09|359.69|362.77|359.37|0
1646358590000|2022-03-04 01:49:50|362.77|359.37|362.04|358.64|362.77|359.37|362.04|358.64|0
1646358600000|2022-03-04 01:50:00|362.14|358.74|363.61|360.21|363.61|360.21|362.14|358.74|0
1646358610000|2022-03-04 01:50:10|363.4|360|363.72|360.32|363.72|360.32|363.4|360|0
1646358620000|2022-03-04 01:50:20|364.04|360.64|365.84|362.44|365.84|362.44|363.93|360.53|0
1646358630000|2022-03-04 01:50:30|365.52|362.12|366.36|362.96|366.47|363.07|365.52|362.12|0
1646358640000|2022-03-04 01:50:40|366.68|363.28|369.12|365.72|370.29|366.89|366.68|363.28|0
1646358650000|2022-03-04 01:50:50|369.44|366.04|369.12|365.72|370.08|366.68|369.12|365.72|0
1646358660000|2022-03-04 01:51:00|370.71|367.31|370.08|366.68|370.71|367.31|369.97|366.57|0
1646358670000|2022-03-04 01:51:10|369.12|365.72|370.6|367.2|370.6|367.2|368.59|365.19|0
1646358680000|2022-03-04 01:51:20|372.84|369.44|370.29|366.89|372.84|369.44|370.29|366.89|0
1646358690000|2022-03-04 01:51:30|369.86|366.46|368.27|364.87|369.86|366.46|368.27|364.87|0
1646358700000|2022-03-04 01:51:40|367.84|364.44|367.42|364.02|367.84|364.44|366.99|363.59|0
1646358710000|2022-03-04 01:51:50|366.47|363.07|366.36|362.96|366.68|363.28|366.26|362.86|0
1646358720000|2022-03-04 01:52:00|367.21|363.81|367.1|363.7|367.63|364.23|367.1|363.7|0
1646358730000|2022-03-04 01:52:10|366.99|363.59|366.78|363.38|366.99|363.59|366.47|363.07|0
1646358740000|2022-03-04 01:52:20|367.53|364.13|367.32|363.92|367.74|364.34|367.32|363.92|0
1646358750000|2022-03-04 01:52:30|368.05|364.65|366.99|363.59|368.05|364.65|366.99|363.59|0
1646358760000|2022-03-04 01:52:40|367.42|364.02|367.31|363.91|367.42|364.02|367.31|363.91|0
1646358770000|2022-03-04 01:52:50|368.05|364.65|368.26|364.86|368.26|364.86|367.74|364.34|0
1646358780000|2022-03-04 01:53:00|370.5|367.1|369.54|366.14|370.5|367.1|369.54|366.14|0
1646358790000|2022-03-04 01:53:10|368.59|365.19|369.14|365.74|369.14|365.74|368.37|364.97|0
1646358800000|2022-03-04 01:53:20|369.36|365.96|369.47|366.07|369.68|366.28|369.25|365.85|0
1646358810000|2022-03-04 01:53:30|369.04|365.64|370.21|366.81|370.21|366.81|369.04|365.64|0
1646358820000|2022-03-04 01:53:40|370.63|367.23|371.49|368.09|372.45|369.05|370.63|367.23|0
1646358830000|2022-03-04 01:53:50|370.42|367.02|369.04|365.64|370.42|367.02|369.04|365.64|0
1646358840000|2022-03-04 01:54:00|369.14|365.74|369.36|365.96|369.36|365.96|369.14|365.74|0
1646358850000|2022-03-04 01:54:10|369.14|365.74|369.36|365.96|369.36|365.96|369.14|365.74|0
1646358860000|2022-03-04 01:54:20|369.47|366.07|368.83|365.43|369.47|366.07|368.83|365.43|0
1646358870000|2022-03-04 01:54:30|368.72|365.32|368.29|364.89|368.72|365.32|368.08|364.68|0
1646358880000|2022-03-04 01:54:40|367.87|364.47|368.08|364.68|368.08|364.68|367.65|364.25|0
1646358890000|2022-03-04 01:54:50|367.98|364.58|367.65|364.25|367.98|364.58|367.13|363.73|0
1646358900000|2022-03-04 01:55:00|368.08|364.68|368.5|365.1|369.35|365.95|368.08|364.68|0
1646358910000|2022-03-04 01:55:10|368.29|364.89|368.71|365.31|368.71|365.31|367.86|364.46|0
1646358920000|2022-03-04 01:55:20|368.61|365.21|369.78|366.38|369.78|366.38|368.61|365.21|0
1646358930000|2022-03-04 01:55:30|369.68|366.28|369.25|365.85|369.68|366.28|369.14|365.74|0
1646358940000|2022-03-04 01:55:40|369.35|365.95|368.29|364.89|369.99|366.59|368.29|364.89|0
1646358950000|2022-03-04 01:55:50|368.61|365.21|368.61|365.21|368.82|365.42|368.29|364.89|0
1646358960000|2022-03-04 01:56:00|368.19|364.79|368.71|365.31|368.71|365.31|367.97|364.57|0
1646358970000|2022-03-04 01:56:10|368.61|365.21|369.35|365.95|369.56|366.16|368.61|365.21|0
1646358980000|2022-03-04 01:56:20|369.14|365.74|368.19|364.79|369.14|365.74|368.19|364.79|0
1646358990000|2022-03-04 01:56:30|368.07|364.67|368.07|364.67|368.07|364.67|367.97|364.57|0
1646359000000|2022-03-04 01:56:40|367.97|364.57|369.14|365.74|369.14|365.74|367.97|364.57|0
1646359010000|2022-03-04 01:56:50|368.5|365.1|367.44|364.04|368.5|365.1|367.44|364.04|0
1646359020000|2022-03-04 01:57:00|367.97|364.57|365.89|362.49|367.97|364.57|365.89|362.49|0
1646359030000|2022-03-04 01:57:10|365.78|362.38|366.84|363.44|366.84|363.44|365.78|362.38|0
1646359040000|2022-03-04 01:57:20|366.63|363.23|366.21|362.81|366.84|363.44|365.89|362.49|0
1646359050000|2022-03-04 01:57:30|366.42|363.02|366.74|363.34|366.74|363.34|366.42|363.02|0
1646359060000|2022-03-04 01:57:40|366.84|363.44|366.84|363.44|366.95|363.55|366.84|363.44|0
1646359070000|2022-03-04 01:57:50|367.48|364.08|367.27|363.87|367.48|364.08|367.17|363.77|0
1646359080000|2022-03-04 01:58:00|367.91|364.51|368.12|364.72|368.76|365.36|367.91|364.51|0
1646359090000|2022-03-04 01:58:10|368.23|364.83|368.98|365.58|368.98|365.58|368.12|364.72|0
1646359100000|2022-03-04 01:58:20|368.76|365.36|368.55|365.15|368.76|365.36|368.55|365.15|0
1646359110000|2022-03-04 01:58:30|368.33|364.93|368.76|365.36|368.76|365.36|368.33|364.93|0
1646359120000|2022-03-04 01:58:40|367.81|364.41|367.48|364.08|367.81|364.41|367.06|363.66|0
1646359130000|2022-03-04 01:58:50|367.69|364.29|367.27|363.87|367.69|364.29|367.27|363.87|0
1646359140000|2022-03-04 01:59:00|367.48|364.08|367.69|364.29|367.91|364.51|367.27|363.87|0
1646359150000|2022-03-04 01:59:10|367.48|364.08|366.2|362.8|367.48|364.08|366.2|362.8|0
1646359160000|2022-03-04 01:59:20|365.56|362.16|365.99|362.59|365.99|362.59|365.56|362.16|0
1646359170000|2022-03-04 01:59:30|365.89|362.49|365.78|362.38|365.89|362.49|365.67|362.27|0
1646359180000|2022-03-04 01:59:40|365.99|362.59|365.46|362.06|365.99|362.59|365.46|362.06|0
1646359190000|2022-03-04 01:59:50|364.82|361.42|365.25|361.85|365.25|361.85|364.82|361.42|0
1646359200000|2022-03-04 02:00:00|365.35|361.95|366.63|363.23|366.84|363.44|365.35|361.95|0
1646359210000|2022-03-04 02:00:10|366.1|362.7|365.56|362.16|366.1|362.7|365.35|361.95|0
1646359220000|2022-03-04 02:00:20|364.5|361.1|363.01|359.61|364.5|361.1|363.01|359.61|0
1646359230000|2022-03-04 02:00:30|362.8|359.4|363.65|360.25|363.65|360.25|362.8|359.4|0
1646359240000|2022-03-04 02:00:40|364.07|360.67|363.01|359.61|364.07|360.67|363.01|359.61|0
1646359250000|2022-03-04 02:00:50|362.91|359.51|362.8|359.4|363.01|359.61|362.8|359.4|0
1646359260000|2022-03-04 02:01:00|362.7|359.3|362.7|359.3|362.8|359.4|362.7|359.3|0
1646359270000|2022-03-04 02:01:10|362.8|359.4|362.48|359.08|362.8|359.4|362.48|359.08|0
1646359280000|2022-03-04 02:01:20|362.69|359.29|363.12|359.72|363.12|359.72|362.69|359.29|0
1646359290000|2022-03-04 02:01:30|363.22|359.82|361.95|358.55|363.22|359.82|361.95|358.55|0
1646359300000|2022-03-04 02:01:40|361.85|358.45|361.52|358.12|361.85|358.45|361.42|358.02|0
1646359310000|2022-03-04 02:01:50|361.42|358.02|359.94|356.54|361.42|358.02|359.94|356.54|0
1646359320000|2022-03-04 02:02:00|358.77|355.37|358.77|355.37|359.4|356|358.77|355.37|0
1646359330000|2022-03-04 02:02:10|358.88|355.48|358.98|355.58|358.98|355.58|357.82|354.42|0
1646359340000|2022-03-04 02:02:20|358.35|354.95|358.13|354.73|359.4|356|358.13|354.73|0
1646359350000|2022-03-04 02:02:30|358.35|354.95|356.02|352.62|358.67|355.27|356.02|352.62|0
1646359360000|2022-03-04 02:02:40|356.45|353.05|356.02|352.62|356.45|353.05|356.02|352.62|0
1646359370000|2022-03-04 02:02:50|356.34|352.94|355.29|351.89|356.34|352.94|355.29|351.89|0
1646359380000|2022-03-04 02:03:00|355.39|351.99|355.39|351.99|355.39|351.99|355.29|351.89|0
1646359390000|2022-03-04 02:03:10|354.97|351.57|356.65|353.25|356.65|353.25|354.97|351.57|0
1646359400000|2022-03-04 02:03:20|356.34|352.94|356.55|353.15|356.98|353.58|356.34|352.94|0
1646359410000|2022-03-04 02:03:30|356.76|353.36|357.4|354|357.4|354|356.76|353.36|0
1646359420000|2022-03-04 02:03:40|358.34|354.94|358.77|355.37|358.77|355.37|358.34|354.94|0
1646359430000|2022-03-04 02:03:50|358.45|355.05|358.24|354.84|358.77|355.37|358.24|354.84|0
1646359440000|2022-03-04 02:04:00|357.61|354.21|358.66|355.26|358.66|355.26|357.61|354.21|0
1646359450000|2022-03-04 02:04:10|358.77|355.37|358.98|355.58|358.98|355.58|358.55|355.15|0
1646359460000|2022-03-04 02:04:20|360.03|356.63|359.4|356|360.03|356.63|359.4|356|0
1646359470000|2022-03-04 02:04:30|358.98|355.58|357.71|354.31|358.98|355.58|357.61|354.21|0
1646359480000|2022-03-04 02:04:40|356.87|353.47|356.77|353.37|357.29|353.89|356.56|353.16|0
1646359490000|2022-03-04 02:04:50|356.34|352.94|357.5|354.1|357.61|354.21|356.34|352.94|0
1646359500000|2022-03-04 02:05:00|357.82|354.42|357.92|354.52|357.92|354.52|357.82|354.42|0
1646359510000|2022-03-04 02:05:10|357.08|353.68|357.4|354|357.4|354|356.98|353.58|0
1646359520000|2022-03-04 02:05:20|356.87|353.47|358.14|354.74|358.14|354.74|356.87|353.47|0
1646359530000|2022-03-04 02:05:30|358.98|355.58|357.82|354.42|359.09|355.69|357.82|354.42|0
1646359540000|2022-03-04 02:05:40|358.03|354.63|358.13|354.73|358.13|354.73|357.82|354.42|0
1646359550000|2022-03-04 02:05:50|358.56|355.16|358.77|355.37|358.77|355.37|358.56|355.16|0
1646359560000|2022-03-04 02:06:00|359.09|355.69|358.98|355.58|359.3|355.9|358.98|355.58|0
1646359570000|2022-03-04 02:06:10|358.88|355.48|358.46|355.06|358.88|355.48|358.46|355.06|0
1646359580000|2022-03-04 02:06:20|358.67|355.27|359.19|355.79|359.19|355.79|358.67|355.27|0
1646359590000|2022-03-04 02:06:30|359.61|356.21|359.51|356.11|359.83|356.43|359.51|356.11|0
1646359600000|2022-03-04 02:06:40|359.4|356|360.89|357.49|360.89|357.49|359.4|356|0
1646359610000|2022-03-04 02:06:50|360.67|357.27|360.67|357.27|360.78|357.38|360.46|357.06|0
1646359620000|2022-03-04 02:07:00|360.46|357.06|360.89|357.49|361|357.6|360.46|357.06|0
1646359630000|2022-03-04 02:07:10|360.67|357.27|360.67|357.27|360.67|357.27|360.25|356.85|0
1646359640000|2022-03-04 02:07:20|361.1|357.7|361.1|357.7|361.1|357.7|361|357.6|0
1646359650000|2022-03-04 02:07:30|360.99|357.59|360.25|356.85|360.99|357.59|360.25|356.85|0
1646359660000|2022-03-04 02:07:40|360.36|356.96|360.88|357.48|360.88|357.48|360.36|356.96|0
1646359670000|2022-03-04 02:07:50|360.67|357.27|360.67|357.27|360.67|357.27|360.67|357.27|0
1646359680000|2022-03-04 02:08:00|361.31|357.91|361.94|358.54|361.94|358.54|361.31|357.91|0
1646359690000|2022-03-04 02:08:10|361.73|358.33|361.73|358.33|362.05|358.65|361.73|358.33|0
1646359700000|2022-03-04 02:08:20|361.09|357.69|360.99|357.59|361.09|357.69|360.99|357.59|0
1646359710000|2022-03-04 02:08:30|361.31|357.91|360.88|357.48|361.31|357.91|360.88|357.48|0
1646359720000|2022-03-04 02:08:40|360.78|357.38|360.67|357.27|360.78|357.38|360.25|356.85|0
1646359730000|2022-03-04 02:08:50|360.25|356.85|359.4|356|360.25|356.85|359.3|355.9|0
1646359740000|2022-03-04 02:09:00|359.61|356.21|359.19|355.79|359.61|356.21|359.19|355.79|0
1646359750000|2022-03-04 02:09:10|359.61|356.21|359.93|356.53|360.03|356.63|359.61|356.21|0
1646359760000|2022-03-04 02:09:20|360.25|356.85|359.51|356.11|360.25|356.85|359.51|356.11|0
1646359770000|2022-03-04 02:09:30|359.61|356.21|360.46|357.06|360.46|357.06|359.61|356.21|0
1646359780000|2022-03-04 02:09:40|360.14|356.74|360.35|356.95|360.35|356.95|360.14|356.74|0
1646359790000|2022-03-04 02:09:50|359.82|356.42|359.72|356.32|360.14|356.74|359.61|356.21|0
1646359800000|2022-03-04 02:10:00|360.03|356.63|359.93|356.53|360.03|356.63|359.82|356.42|0
1646359810000|2022-03-04 02:10:10|360.03|356.63|359.82|356.42|360.03|356.63|359.82|356.42|0
1646359820000|2022-03-04 02:10:20|359.18|355.78|359.18|355.78|359.18|355.78|359.08|355.68|0
1646359830000|2022-03-04 02:10:30|358.97|355.57|359.61|356.21|359.61|356.21|358.97|355.57|0
1646359840000|2022-03-04 02:10:40|359.82|356.42|359.93|356.53|360.03|356.63|359.61|356.21|0
1646359850000|2022-03-04 02:10:50|360.03|356.63|360.03|356.63|360.03|356.63|360.03|356.63|0
1646359860000|2022-03-04 02:11:00|360.56|357.16|361.73|358.33|361.73|358.33|360.56|357.16|0
1646359870000|2022-03-04 02:11:10|361.94|358.54|362.15|358.75|362.58|359.18|361.94|358.54|0
1646359880000|2022-03-04 02:11:20|361.94|358.54|362.15|358.75|362.15|358.75|361.94|358.54|0
1646359890000|2022-03-04 02:11:30|362.57|359.17|364.06|360.66|364.49|361.09|362.57|359.17|0
1646359900000|2022-03-04 02:11:40|364.7|361.3|365.13|361.73|365.13|361.73|364.49|361.09|0
1646359910000|2022-03-04 02:11:50|365.34|361.94|364.91|361.51|365.34|361.94|364.91|361.51|0
1646359920000|2022-03-04 02:12:00|365.55|362.15|365.34|361.94|365.55|362.15|365.34|361.94|0
1646359930000|2022-03-04 02:12:10|365.98|362.58|365.76|362.36|365.98|362.58|365.55|362.15|0
1646359940000|2022-03-04 02:12:20|365.66|362.26|365.98|362.58|365.98|362.58|365.66|362.26|0
1646359950000|2022-03-04 02:12:30|365.87|362.47|364.91|361.51|365.98|362.58|364.91|361.51|0
1646359960000|2022-03-04 02:12:40|364.38|360.98|365.14|361.74|365.14|361.74|364.38|360.98|0
1646359970000|2022-03-04 02:12:50|364.51|361.11|364.62|361.22|365.26|361.86|364.51|361.11|0
1646359980000|2022-03-04 02:13:00|364.51|361.11|364.74|361.34|364.74|361.34|364.51|361.11|0
1646359990000|2022-03-04 02:13:10|365.06|361.66|363.89|360.49|365.06|361.66|363.89|360.49|0
1646360000000|2022-03-04 02:13:20|364.1|360.7|363.14|359.74|364.1|360.7|363.14|359.74|0
1646360010000|2022-03-04 02:13:30|363.46|360.06|364.1|360.7|364.21|360.81|363.46|360.06|0
1646360020000|2022-03-04 02:13:40|364.95|361.55|364.42|361.02|364.95|361.55|364.42|361.02|0
1646360030000|2022-03-04 02:13:50|364|360.6|363.78|360.38|364.1|360.7|363.78|360.38|0
1646360040000|2022-03-04 02:14:00|363.57|360.17|363.36|359.96|363.67|360.27|363.36|359.96|0
1646360050000|2022-03-04 02:14:10|363.14|359.74|363.57|360.17|363.67|360.27|363.14|359.74|0
1646360060000|2022-03-04 02:14:20|363.46|360.06|363.57|360.17|363.67|360.27|363.46|360.06|0
1646360070000|2022-03-04 02:14:30|363.46|360.06|363.24|359.84|363.57|360.17|363.24|359.84|0
1646360080000|2022-03-04 02:14:40|363.03|359.63|363.46|360.06|363.46|360.06|363.03|359.63|0
1646360090000|2022-03-04 02:14:50|363.78|360.38|363.03|359.63|363.78|360.38|363.03|359.63|0
1646360100000|2022-03-04 02:15:00|362.93|359.53|364.21|360.81|364.21|360.81|362.93|359.53|0
1646360110000|2022-03-04 02:15:10|364.42|361.02|364.73|361.33|364.85|361.45|364.42|361.02|0
1646360120000|2022-03-04 02:15:20|364.09|360.69|363.46|360.06|364.09|360.69|363.46|360.06|0
1646360130000|2022-03-04 02:15:30|363.45|360.05|362.29|358.89|363.57|360.17|362.29|358.89|0
1646360140000|2022-03-04 02:15:40|362.82|359.42|362.6|359.2|362.82|359.42|362.6|359.2|0
1646360150000|2022-03-04 02:15:50|362.29|358.89|361.86|358.46|362.29|358.89|361.86|358.46|0
1646360160000|2022-03-04 02:16:00|361.96|358.56|361.32|357.92|362.6|359.2|361.01|357.61|0
1646360170000|2022-03-04 02:16:10|361.11|357.71|361.43|358.03|361.86|358.46|361.11|357.71|0
1646360180000|2022-03-04 02:16:20|361.54|358.14|361.43|358.03|361.54|358.14|361.32|357.92|0
1646360190000|2022-03-04 02:16:30|361.32|357.92|361.11|357.71|361.54|358.14|361.11|357.71|0
1646360200000|2022-03-04 02:16:40|361.01|357.61|361.11|357.71|361.11|357.71|361.01|357.61|0
1646360210000|2022-03-04 02:16:50|360.69|357.29|361.01|357.61|361.01|357.61|360.58|357.18|0
1646360220000|2022-03-04 02:17:00|361.11|357.71|361.32|357.92|361.75|358.35|361.11|357.71|0
1646360230000|2022-03-04 02:17:10|361.22|357.82|361.75|358.35|361.75|358.35|361.22|357.82|0
1646360240000|2022-03-04 02:17:20|361.86|358.46|360.9|357.5|361.86|358.46|360.68|357.28|0
1646360250000|2022-03-04 02:17:30|360.79|357.39|360.47|357.07|360.79|357.39|360.47|357.07|0
1646360260000|2022-03-04 02:17:40|360.79|357.39|360.58|357.18|360.9|357.5|360.58|357.18|0
1646360270000|2022-03-04 02:17:50|360.9|357.5|361.11|357.71|361.11|357.71|360.9|357.5|0
1646360280000|2022-03-04 02:18:00|361.53|358.13|360.79|357.39|361.86|358.46|360.79|357.39|0
1646360290000|2022-03-04 02:18:10|360.9|357.5|360.9|357.5|361.11|357.71|360.9|357.5|0
1646360300000|2022-03-04 02:18:20|361.22|357.82|361.32|357.92|361.53|358.13|361.22|357.82|0
1646360310000|2022-03-04 02:18:30|362.38|358.98|362.6|359.2|362.81|359.41|362.38|358.98|0
1646360320000|2022-03-04 02:18:40|362.17|358.77|362.38|358.98|362.38|358.98|362.17|358.77|0
1646360330000|2022-03-04 02:18:50|361.86|358.46|361.64|358.24|362.07|358.67|361.64|358.24|0
1646360340000|2022-03-04 02:19:00|361.53|358.13|360.04|356.64|361.53|358.13|359.94|356.54|0
1646360350000|2022-03-04 02:19:10|359.62|356.22|359.62|356.22|359.62|356.22|359.09|355.69|0
1646360360000|2022-03-04 02:19:20|357.92|354.52|358.13|354.73|358.13|354.73|357.61|354.21|0
1646360370000|2022-03-04 02:19:30|358.03|354.63|358.03|354.63|358.13|354.73|357.92|354.52|0
1646360380000|2022-03-04 02:19:40|358.56|355.16|358.45|355.05|358.56|355.16|358.34|354.94|0
1646360390000|2022-03-04 02:19:50|357.61|354.21|357.61|354.21|357.61|354.21|357.5|354.1|0
1646360400000|2022-03-04 02:20:00|357.92|354.52|359.83|356.43|359.83|356.43|357.92|354.52|0
1646360410000|2022-03-04 02:20:10|360.47|357.07|360.47|357.07|361|357.6|360.25|356.85|0
1646360420000|2022-03-04 02:20:20|360.25|356.85|360.47|357.07|360.47|357.07|360.15|356.75|0
1646360430000|2022-03-04 02:20:30|360.68|357.28|360.68|357.28|360.68|357.28|360.58|357.18|0
1646360440000|2022-03-04 02:20:40|360.47|357.07|360.04|356.64|360.58|357.18|360.04|356.64|0
1646360450000|2022-03-04 02:20:50|359.83|356.43|360.15|356.75|360.25|356.85|359.83|356.43|0
1646360460000|2022-03-04 02:21:00|360.04|356.64|360.25|356.85|360.36|356.96|360.04|356.64|0
1646360470000|2022-03-04 02:21:10|360.04|356.64|360.46|357.06|360.46|357.06|360.04|356.64|0
1646360480000|2022-03-04 02:21:20|360.25|356.85|360.89|357.49|360.89|357.49|360.25|356.85|0
1646360490000|2022-03-04 02:21:30|361.1|357.7|360.36|356.96|361.1|357.7|360.36|356.96|0
1646360500000|2022-03-04 02:21:40|360.25|356.85|359.61|356.21|360.25|356.85|359.61|356.21|0
1646360510000|2022-03-04 02:21:50|359.51|356.11|359.4|356|359.51|356.11|358.98|355.58|0
1646360520000|2022-03-04 02:22:00|359.61|356.21|359.94|356.54|360.04|356.64|359.61|356.21|0
1646360530000|2022-03-04 02:22:10|360.04|356.64|359.61|356.21|360.04|356.64|359.61|356.21|0
1646360540000|2022-03-04 02:22:20|359.19|355.79|359.3|355.9|359.3|355.9|358.98|355.58|0
1646360550000|2022-03-04 02:22:30|359.4|356|358.02|354.62|359.4|356|358.02|354.62|0
1646360560000|2022-03-04 02:22:40|358.13|354.73|358.45|355.05|358.45|355.05|358.13|354.73|0
1646360570000|2022-03-04 02:22:50|358.66|355.26|358.76|355.36|358.87|355.47|358.66|355.26|0
1646360580000|2022-03-04 02:23:00|358.66|355.26|357.7|354.3|358.66|355.26|357.7|354.3|0
1646360590000|2022-03-04 02:23:10|357.91|354.51|357.17|353.77|357.91|354.51|357.17|353.77|0
1646360600000|2022-03-04 02:23:20|357.49|354.09|357.39|353.99|357.49|354.09|357.39|353.99|0
1646360610000|2022-03-04 02:23:30|357.49|354.09|357.81|354.41|357.81|354.41|357.49|354.09|0
1646360620000|2022-03-04 02:23:40|357.91|354.51|357.49|354.09|357.91|354.51|357.49|354.09|0
1646360630000|2022-03-04 02:23:50|357.6|354.2|357.49|354.09|357.6|354.2|357.28|353.88|0
1646360640000|2022-03-04 02:24:00|357.81|354.41|358.55|355.15|358.55|355.15|357.7|354.3|0
1646360650000|2022-03-04 02:24:10|358.76|355.36|359.29|355.89|359.51|356.11|358.76|355.36|0
1646360660000|2022-03-04 02:24:20|359.18|355.78|359.4|356|359.4|356|359.18|355.78|0
1646360670000|2022-03-04 02:24:30|359.51|356.11|359.51|356.11|359.61|356.21|359.51|356.11|0
1646360680000|2022-03-04 02:24:40|359.29|355.89|359.29|355.89|359.4|356|358.97|355.57|0
1646360690000|2022-03-04 02:24:50|359.4|356|358.97|355.57|359.4|356|358.97|355.57|0
1646360700000|2022-03-04 02:25:00|359.08|355.68|359.5|356.1|359.5|356.1|358.97|355.57|0
1646360710000|2022-03-04 02:25:10|359.29|355.89|358.97|355.57|359.29|355.89|358.97|355.57|0
1646360720000|2022-03-04 02:25:20|358.87|355.47|358.87|355.47|358.87|355.47|358.87|355.47|0
1646360730000|2022-03-04 02:25:30|358.97|355.57|359.39|355.99|359.39|355.99|358.97|355.57|0
1646360740000|2022-03-04 02:25:40|359.29|355.89|358.54|355.14|359.29|355.89|358.54|355.14|0
1646360750000|2022-03-04 02:25:50|358.76|355.36|358.12|354.72|358.76|355.36|357.48|354.08|0
1646360760000|2022-03-04 02:26:00|358.02|354.62|358.97|355.57|358.97|355.57|358.02|354.62|0
1646360770000|2022-03-04 02:26:10|359.08|355.68|358.87|355.47|359.08|355.68|358.87|355.47|0
1646360780000|2022-03-04 02:26:20|358.97|355.57|358.87|355.47|358.97|355.57|358.87|355.47|0
1646360790000|2022-03-04 02:26:30|358.97|355.57|358.97|355.57|359.08|355.68|358.65|355.25|0
1646360800000|2022-03-04 02:26:40|358.86|355.46|358.97|355.57|358.97|355.57|358.86|355.46|0
1646360810000|2022-03-04 02:26:50|358.75|355.35|358.75|355.35|358.86|355.46|358.75|355.35|0
1646360820000|2022-03-04 02:27:00|358.65|355.25|358.65|355.25|358.65|355.25|358.65|355.25|0
1646360830000|2022-03-04 02:27:10|358.33|354.93|358.23|354.83|358.33|354.93|358.23|354.83|0
1646360840000|2022-03-04 02:27:20|358.12|354.72|357.9|354.5|358.12|354.72|357.9|354.5|0
1646360850000|2022-03-04 02:27:30|358.01|354.61|358.33|354.93|358.33|354.93|358.01|354.61|0
1646360860000|2022-03-04 02:27:40|358.23|354.83|357.9|354.5|358.23|354.83|357.9|354.5|0
1646360870000|2022-03-04 02:27:50|357.69|354.29|358.33|354.93|358.33|354.93|357.69|354.29|0
1646360880000|2022-03-04 02:28:00|358.12|354.72|357.69|354.29|358.12|354.72|357.69|354.29|0
1646360890000|2022-03-04 02:28:10|357.8|354.4|358.23|354.83|358.23|354.83|357.8|354.4|0
1646360900000|2022-03-04 02:28:20|358.44|355.04|358.22|354.82|358.44|355.04|358.22|354.82|0
1646360910000|2022-03-04 02:28:30|358.33|354.93|358.22|354.82|358.33|354.93|358.22|354.82|0
1646360920000|2022-03-04 02:28:40|358.44|355.04|358.54|355.14|358.54|355.14|358.33|354.93|0
1646360930000|2022-03-04 02:28:50|358.33|354.93|358.33|354.93|358.33|354.93|358.33|354.93|0
1646360940000|2022-03-04 02:29:00|357.9|354.5|357.69|354.29|357.9|354.5|357.59|354.19|0
1646360950000|2022-03-04 02:29:10|357.8|354.4|357.16|353.76|357.8|354.4|357.16|353.76|0
1646360960000|2022-03-04 02:29:20|356.32|352.92|355.57|352.17|356.32|352.92|354.94|351.54|0
1646360970000|2022-03-04 02:29:30|355.26|351.86|354.94|351.54|355.26|351.86|354.72|351.32|0
1646360980000|2022-03-04 02:29:40|355.05|351.65|356.1|352.7|356.1|352.7|355.05|351.65|0
1646360990000|2022-03-04 02:29:50|356.32|352.92|355.68|352.28|356.32|352.92|355.15|351.75|0
1646361000000|2022-03-04 02:30:00|355.78|352.38|357.26|353.86|357.26|353.86|355.78|352.38|0
1646361010000|2022-03-04 02:30:10|357.69|354.29|357.05|353.65|357.69|354.29|356.84|353.44|0
1646361020000|2022-03-04 02:30:20|357.16|353.76|357.26|353.86|357.37|353.97|357.16|353.76|0
1646361030000|2022-03-04 02:30:30|358.11|354.71|357.69|354.29|358.65|355.25|357.69|354.29|0
1646361040000|2022-03-04 02:30:40|357.9|354.5|357.05|353.65|357.9|354.5|357.05|353.65|0
1646361050000|2022-03-04 02:30:50|357.69|354.29|357.05|353.65|357.69|354.29|357.05|353.65|0
1646361060000|2022-03-04 02:31:00|357.37|353.97|357.26|353.86|357.58|354.18|357.26|353.86|0
1646361070000|2022-03-04 02:31:10|357.37|353.97|357.16|353.76|357.37|353.97|357.16|353.76|0
1646361080000|2022-03-04 02:31:20|357.26|353.86|357.37|353.97|357.58|354.18|357.26|353.86|0
1646361090000|2022-03-04 02:31:30|357.26|353.86|357.26|353.86|357.37|353.97|357.26|353.86|0
1646361100000|2022-03-04 02:31:40|357.37|353.97|357.79|354.39|357.79|354.39|357.37|353.97|0
1646361110000|2022-03-04 02:31:50|357.47|354.07|357.58|354.18|357.58|354.18|357.47|354.07|0
1646361120000|2022-03-04 02:32:00|357.9|354.5|357.68|354.28|358.53|355.13|357.68|354.28|0
1646361130000|2022-03-04 02:32:10|357.9|354.5|358.43|355.03|358.43|355.03|357.79|354.39|0
1646361140000|2022-03-04 02:32:20|358.85|355.45|358.85|355.45|358.85|355.45|358.53|355.13|0
1646361150000|2022-03-04 02:32:30|358.96|355.56|359.28|355.88|359.28|355.88|358.85|355.45|0
1646361160000|2022-03-04 02:32:40|359.49|356.09|359.7|356.3|359.7|356.3|359.28|355.88|0
1646361170000|2022-03-04 02:32:50|359.59|356.19|359.59|356.19|359.8|356.4|359.59|356.19|0
1646361180000|2022-03-04 02:33:00|359.7|356.3|359.8|356.4|359.8|356.4|359.7|356.3|0
1646361190000|2022-03-04 02:33:10|359.91|356.51|360.13|356.73|360.34|356.94|359.91|356.51|0
1646361200000|2022-03-04 02:33:20|359.28|355.88|359.06|355.66|359.28|355.88|359.06|355.66|0
1646361210000|2022-03-04 02:33:30|359.38|355.98|359.49|356.09|359.49|356.09|359.38|355.98|0
1646361220000|2022-03-04 02:33:40|359.8|356.4|360.13|356.73|360.23|356.83|359.8|356.4|0
1646361230000|2022-03-04 02:33:50|360.23|356.83|360.13|356.73|360.34|356.94|360.13|356.73|0
1646361240000|2022-03-04 02:34:00|360.01|356.61|360.23|356.83|360.23|356.83|360.01|356.61|0
1646361250000|2022-03-04 02:34:10|360.34|356.94|360.34|356.94|360.34|356.94|360.12|356.72|0
1646361260000|2022-03-04 02:34:20|360.23|356.83|360.23|356.83|360.23|356.83|360.23|356.83|0
1646361270000|2022-03-04 02:34:30|360.34|356.94|360.12|356.72|360.34|356.94|360.12|356.72|0
1646361280000|2022-03-04 02:34:40|360.23|356.83|360.34|356.94|360.34|356.94|360.23|356.83|0
1646361290000|2022-03-04 02:34:50|359.49|356.09|359.27|355.87|359.49|356.09|359.27|355.87|0
1646361300000|2022-03-04 02:35:00|359.49|356.09|359.38|355.98|359.49|356.09|359.16|355.76|0
1646361310000|2022-03-04 02:35:10|359.7|356.3|358.74|355.34|359.7|356.3|358.74|355.34|0
1646361320000|2022-03-04 02:35:20|358.85|355.45|359.48|356.08|359.48|356.08|358.85|355.45|0
1646361330000|2022-03-04 02:35:30|359.37|355.97|358.95|355.55|359.37|355.97|358.95|355.55|0
1646361340000|2022-03-04 02:35:40|358.85|355.45|358.21|354.81|358.85|355.45|358.21|354.81|0
1646361350000|2022-03-04 02:35:50|358.52|355.12|358.52|355.12|358.52|355.12|358|354.6|0
1646361360000|2022-03-04 02:36:00|358.63|355.23|359.06|355.66|359.27|355.87|358.63|355.23|0
1646361370000|2022-03-04 02:36:10|359.8|356.4|360.12|356.72|360.12|356.72|359.8|356.4|0
1646361380000|2022-03-04 02:36:20|360.22|356.82|359.7|356.3|360.22|356.82|359.7|356.3|0
1646361390000|2022-03-04 02:36:30|359.91|356.51|360.65|357.25|360.65|357.25|359.91|356.51|0
1646361400000|2022-03-04 02:36:40|361.61|358.21|362.56|359.16|362.99|359.59|361.61|358.21|0
1646361410000|2022-03-04 02:36:50|364.38|360.98|364.05|360.65|364.59|361.19|364.05|360.65|0
1646361420000|2022-03-04 02:37:00|364.8|361.4|366.19|362.79|366.19|362.79|364.8|361.4|0
1646361430000|2022-03-04 02:37:10|365.66|362.26|365.76|362.36|365.97|362.57|365.66|362.26|0
1646361440000|2022-03-04 02:37:20|366.19|362.79|366.4|363|366.62|363.22|366.19|362.79|0
1646361450000|2022-03-04 02:37:30|366.51|363.11|366.4|363|366.51|363.11|366.4|363|0
1646361460000|2022-03-04 02:37:40|366.61|363.21|366.61|363.21|366.61|363.21|365.76|362.36|0
1646361470000|2022-03-04 02:37:50|366.73|363.33|366.83|363.43|367.47|364.07|366.73|363.33|0
1646361480000|2022-03-04 02:38:00|366.61|363.21|366.19|362.79|366.61|363.21|366.19|362.79|0
1646361490000|2022-03-04 02:38:10|366.72|363.32|366.72|363.32|366.72|363.32|366.19|362.79|0
1646361500000|2022-03-04 02:38:20|366.3|362.9|367.04|363.64|367.04|363.64|366.3|362.9|0
1646361510000|2022-03-04 02:38:30|366.72|363.32|366.51|363.11|366.83|363.43|366.51|363.11|0
1646361520000|2022-03-04 02:38:40|366.61|363.21|366.83|363.43|366.94|363.54|366.51|363.11|0
1646361530000|2022-03-04 02:38:50|367.04|363.64|366.72|363.32|367.47|364.07|366.72|363.32|0
1646361540000|2022-03-04 02:39:00|366.18|362.78|367.25|363.85|367.25|363.85|366.18|362.78|0
1646361550000|2022-03-04 02:39:10|366.83|363.43|367.04|363.64|367.04|363.64|366.83|363.43|0
1646361560000|2022-03-04 02:39:20|367.15|363.75|366.61|363.21|367.15|363.75|366.61|363.21|0
1646361570000|2022-03-04 02:39:30|367.04|363.64|366.61|363.21|367.04|363.64|366.61|363.21|0
1646361580000|2022-03-04 02:39:40|366.82|363.42|367.25|363.85|367.25|363.85|366.82|363.42|0
1646361590000|2022-03-04 02:39:50|366.94|363.54|365.87|362.47|366.94|363.54|365.87|362.47|0
1646361600000|2022-03-04 02:40:00|365.65|362.25|365.97|362.57|366.18|362.78|365.65|362.25|0
1646361610000|2022-03-04 02:40:10|365.54|362.14|365.33|361.93|365.54|362.14|364.69|361.29|0
1646361620000|2022-03-04 02:40:20|365.75|362.35|365.75|362.35|365.75|362.35|365.44|362.04|0
1646361630000|2022-03-04 02:40:30|364.9|361.5|365.01|361.61|365.33|361.93|364.9|361.5|0
1646361640000|2022-03-04 02:40:40|364.8|361.4|365.22|361.82|365.33|361.93|364.8|361.4|0
1646361650000|2022-03-04 02:40:50|365.33|361.93|365.54|362.14|365.54|362.14|365.22|361.82|0
1646361660000|2022-03-04 02:41:00|365.33|361.93|365.54|362.14|365.54|362.14|365.22|361.82|0
1646361670000|2022-03-04 02:41:10|365.65|362.25|365.54|362.14|365.65|362.25|365.54|362.14|0
1646361680000|2022-03-04 02:41:20|365.65|362.25|365.11|361.71|365.86|362.46|365.11|361.71|0
1646361690000|2022-03-04 02:41:30|365.33|361.93|365.44|362.04|365.44|362.04|365.11|361.71|0
1646361700000|2022-03-04 02:41:40|365.54|362.14|364.9|361.5|365.86|362.46|364.9|361.5|0
1646361710000|2022-03-04 02:41:50|365.11|361.71|365.01|361.61|365.11|361.71|365.01|361.61|0
1646361720000|2022-03-04 02:42:00|365.22|361.82|365.22|361.82|365.54|362.14|365.01|361.61|0
1646361730000|2022-03-04 02:42:10|365.32|361.92|365.32|361.92|365.44|362.04|365.22|361.82|0
1646361740000|2022-03-04 02:42:20|365.22|361.82|363.94|360.54|365.22|361.82|363.94|360.54|0
1646361750000|2022-03-04 02:42:30|364.47|361.07|364.04|360.64|364.47|361.07|364.04|360.64|0
1646361760000|2022-03-04 02:42:40|363.94|360.54|363.73|360.33|363.94|360.54|363.19|359.79|0
1646361770000|2022-03-04 02:42:50|363.62|360.22|363.3|359.9|363.62|360.22|363.3|359.9|0
1646361780000|2022-03-04 02:43:00|363.94|360.54|363.94|360.54|363.94|360.54|363.51|360.11|0
1646361790000|2022-03-04 02:43:10|364.04|360.64|364.04|360.64|364.04|360.64|364.04|360.64|0
1646361800000|2022-03-04 02:43:20|363.73|360.33|363.61|360.21|364.04|360.64|363.61|360.21|0
1646361810000|2022-03-04 02:43:30|363.4|360|363.3|359.9|363.4|360|363.3|359.9|0
1646361820000|2022-03-04 02:43:40|363.83|360.43|364.25|360.85|364.25|360.85|363.83|360.43|0
1646361830000|2022-03-04 02:43:50|363.83|360.43|363.3|359.9|363.94|360.54|363.3|359.9|0
1646361840000|2022-03-04 02:44:00|362.97|359.57|362.02|358.62|362.97|359.57|361.91|358.51|0
1646361850000|2022-03-04 02:44:10|361.7|358.3|361.38|357.98|361.7|358.3|361.38|357.98|0
1646361860000|2022-03-04 02:44:20|361.48|358.08|362.02|358.62|362.23|358.83|361.48|358.08|0
1646361870000|2022-03-04 02:44:30|361.59|358.19|361.7|358.3|361.7|358.3|361.59|358.19|0
1646361880000|2022-03-04 02:44:40|361.91|358.51|361.81|358.41|361.91|358.51|361.7|358.3|0
1646361890000|2022-03-04 02:44:50|362.33|358.93|362.33|358.93|362.33|358.93|362.23|358.83|0
1646361900000|2022-03-04 02:45:00|362.66|359.26|362.33|358.93|362.66|359.26|362.12|358.72|0
1646361910000|2022-03-04 02:45:10|362.44|359.04|362.12|358.72|362.44|359.04|362.12|358.72|0
1646361920000|2022-03-04 02:45:20|361.91|358.51|361.48|358.08|362.02|358.62|361.48|358.08|0
1646361930000|2022-03-04 02:45:30|361.8|358.4|361.8|358.4|362.02|358.62|361.8|358.4|0
1646361940000|2022-03-04 02:45:40|361.91|358.51|361.91|358.51|362.23|358.83|361.91|358.51|0
1646361950000|2022-03-04 02:45:50|361.69|358.29|361.05|357.65|361.69|358.29|361.05|357.65|0
1646361960000|2022-03-04 02:46:00|360.42|357.02|359.46|356.06|360.42|357.02|359.46|356.06|0
1646361970000|2022-03-04 02:46:10|359.25|355.85|359.46|356.06|359.89|356.49|359.25|355.85|0
1646361980000|2022-03-04 02:46:20|359.35|355.95|359.78|356.38|359.78|356.38|359.14|355.74|0
1646361990000|2022-03-04 02:46:30|359.46|356.06|359.46|356.06|359.78|356.38|359.46|356.06|0
1646362000000|2022-03-04 02:46:40|359.57|356.17|360.2|356.8|360.2|356.8|359.57|356.17|0
1646362010000|2022-03-04 02:46:50|361.05|357.65|361.27|357.87|361.27|357.87|361.05|357.65|0
1646362020000|2022-03-04 02:47:00|361.38|357.98|361.69|358.29|361.69|358.29|361.05|357.65|0
1646362030000|2022-03-04 02:47:10|361.38|357.98|361.59|358.19|361.59|358.19|361.26|357.86|0
1646362040000|2022-03-04 02:47:20|361.26|357.86|361.26|357.86|361.48|358.08|361.26|357.86|0
1646362050000|2022-03-04 02:47:30|362.23|358.83|362.01|358.61|362.23|358.83|362.01|358.61|0
1646362060000|2022-03-04 02:47:40|361.9|358.5|361.69|358.29|361.9|358.5|361.69|358.29|0
1646362070000|2022-03-04 02:47:50|361.9|358.5|361.69|358.29|362.23|358.83|361.69|358.29|0
1646362080000|2022-03-04 02:48:00|361.48|358.08|361.05|357.65|361.48|358.08|361.05|357.65|0
1646362090000|2022-03-04 02:48:10|360.95|357.55|361.37|357.97|361.37|357.97|360.95|357.55|0
1646362100000|2022-03-04 02:48:20|361.26|357.86|361.59|358.19|361.69|358.29|361.26|357.86|0
1646362110000|2022-03-04 02:48:30|361.05|357.65|359.67|356.27|361.05|357.65|359.56|356.16|0
1646362120000|2022-03-04 02:48:40|359.14|355.74|358.5|355.1|359.14|355.74|358.4|355|0
1646362130000|2022-03-04 02:48:50|358.29|354.89|358.07|354.67|358.5|355.1|357.97|354.57|0
1646362140000|2022-03-04 02:49:00|357.97|354.57|357.86|354.46|358.5|355.1|357.86|354.46|0
1646362150000|2022-03-04 02:49:10|358.07|354.67|358.71|355.31|358.71|355.31|358.07|354.67|0
1646362160000|2022-03-04 02:49:20|358.4|355|358.5|355.1|358.5|355.1|358.07|354.67|0
1646362170000|2022-03-04 02:49:30|358.4|355|358.92|355.52|359.03|355.63|358.4|355|0
1646362180000|2022-03-04 02:49:40|359.13|355.73|359.03|355.63|359.13|355.73|358.82|355.42|0
1646362190000|2022-03-04 02:49:50|358.92|355.52|359.03|355.63|359.03|355.63|358.82|355.42|0
1646362200000|2022-03-04 02:50:00|358.92|355.52|358.82|355.42|358.92|355.52|358.71|355.31|0
1646362210000|2022-03-04 02:50:10|358.4|355|358.07|354.67|358.4|355|358.07|354.67|0
1646362220000|2022-03-04 02:50:20|357.65|354.25|357.86|354.46|357.86|354.46|357.65|354.25|0
1646362230000|2022-03-04 02:50:30|357.33|353.93|356.8|353.4|357.33|353.93|356.7|353.3|0
1646362240000|2022-03-04 02:50:40|356.7|353.3|357.65|354.25|357.65|354.25|356.7|353.3|0
1646362250000|2022-03-04 02:50:50|357.76|354.36|357.33|353.93|357.76|354.36|357.33|353.93|0
1646362260000|2022-03-04 02:51:00|357.43|354.03|357.12|353.72|357.43|354.03|357.01|353.61|0
1646362270000|2022-03-04 02:51:10|357.33|353.93|357.43|354.03|357.43|354.03|357.22|353.82|0
1646362280000|2022-03-04 02:51:20|358.07|354.67|358.18|354.78|358.18|354.78|357.97|354.57|0
1646362290000|2022-03-04 02:51:30|358.71|355.31|359.13|355.73|359.24|355.84|358.71|355.31|0
1646362300000|2022-03-04 02:51:40|359.03|355.63|359.03|355.63|359.13|355.73|359.03|355.63|0
1646362310000|2022-03-04 02:51:50|358.71|355.31|358.28|354.88|358.71|355.31|358.28|354.88|0
1646362320000|2022-03-04 02:52:00|358.07|354.67|357.64|354.24|358.07|354.67|357.64|354.24|0
1646362330000|2022-03-04 02:52:10|356.06|352.66|356.48|353.08|356.48|353.08|355.95|352.55|0
1646362340000|2022-03-04 02:52:20|356.27|352.87|355.95|352.55|356.27|352.87|355.74|352.34|0
1646362350000|2022-03-04 02:52:30|356.06|352.66|355.95|352.55|356.48|353.08|355.95|352.55|0
1646362360000|2022-03-04 02:52:40|355.85|352.45|355.31|351.91|356.06|352.66|355.31|351.91|0
1646362370000|2022-03-04 02:52:50|355.1|351.7|353.41|350.01|355.1|351.7|353.41|350.01|0
1646362380000|2022-03-04 02:53:00|353.62|350.22|353.41|350.01|353.73|350.33|353.31|349.91|0
1646362390000|2022-03-04 02:53:10|352.25|348.85|351.41|348.01|352.25|348.85|350.57|347.17|0
1646362400000|2022-03-04 02:53:20|350.25|346.85|350.46|347.06|350.88|347.48|350.25|346.85|0
1646362410000|2022-03-04 02:53:30|349.62|346.22|349.83|346.43|350.67|347.27|349.62|346.22|0
1646362420000|2022-03-04 02:53:40|351.72|348.32|351.72|348.32|352.35|348.95|351.62|348.22|0
1646362430000|2022-03-04 02:53:50|351.93|348.53|350.36|346.96|351.93|348.53|350.36|346.96|0
1646362440000|2022-03-04 02:54:00|350.04|346.64|350.25|346.85|350.36|346.96|349.82|346.42|0
1646362450000|2022-03-04 02:54:10|351.09|347.69|351.2|347.8|351.3|347.9|351.09|347.69|0
1646362460000|2022-03-04 02:54:20|351.93|348.53|351.62|348.22|352.35|348.95|351.51|348.11|0
1646362470000|2022-03-04 02:54:30|352.88|349.48|352.88|349.48|353.1|349.7|352.77|349.37|0
1646362480000|2022-03-04 02:54:40|353.2|349.8|353.62|350.22|353.62|350.22|353.2|349.8|0
1646362490000|2022-03-04 02:54:50|354.04|350.64|354.25|350.85|354.25|350.85|353.73|350.33|0
1646362500000|2022-03-04 02:55:00|353.73|350.33|352.98|349.58|353.73|350.33|352.98|349.58|0
1646362510000|2022-03-04 02:55:10|353.3|349.9|353.62|350.22|353.62|350.22|352.88|349.48|0
1646362520000|2022-03-04 02:55:20|353.19|349.79|354.34|350.94|354.44|351.04|353.19|349.79|0
1646362530000|2022-03-04 02:55:30|354.44|351.04|354.23|350.83|354.55|351.15|354.23|350.83|0
1646362540000|2022-03-04 02:55:40|354.44|351.04|354.44|351.04|354.65|351.25|354.44|351.04|0
1646362550000|2022-03-04 02:55:50|354.65|351.25|355.28|351.88|355.28|351.88|354.65|351.25|0
1646362560000|2022-03-04 02:56:00|355.39|351.99|354.13|350.73|355.39|351.99|354.13|350.73|0
1646362570000|2022-03-04 02:56:10|354.23|350.83|353.39|349.99|354.23|350.83|353.39|349.99|0
1646362580000|2022-03-04 02:56:20|353.81|350.41|352.75|349.35|353.81|350.41|352.75|349.35|0
1646362590000|2022-03-04 02:56:30|352.54|349.14|352.54|349.14|352.54|349.14|352.44|349.04|0
1646362600000|2022-03-04 02:56:40|352.33|348.93|352.75|349.35|352.75|349.35|352.33|348.93|0
1646362610000|2022-03-04 02:56:50|352.54|349.14|354.44|351.04|354.44|351.04|352.54|349.14|0
1646362620000|2022-03-04 02:57:00|354.33|350.93|354.76|351.36|355.07|351.67|354.33|350.93|0
1646362630000|2022-03-04 02:57:10|355.07|351.67|354.65|351.25|355.07|351.67|354.54|351.14|0
1646362640000|2022-03-04 02:57:20|354.97|351.57|354.97|351.57|355.39|351.99|354.97|351.57|0
1646362650000|2022-03-04 02:57:30|355.07|351.67|355.07|351.67|355.18|351.78|354.86|351.46|0
1646362660000|2022-03-04 02:57:40|354.43|351.03|354.22|350.82|354.96|351.56|354.22|350.82|0
1646362670000|2022-03-04 02:57:50|354.33|350.93|354.75|351.35|354.75|351.35|354.33|350.93|0
1646362680000|2022-03-04 02:58:00|354.85|351.45|355.49|352.09|355.49|352.09|354.85|351.45|0
1646362690000|2022-03-04 02:58:10|355.6|352.2|356.44|353.04|356.54|353.14|355.6|352.2|0
1646362700000|2022-03-04 02:58:20|356.33|352.93|357.38|353.98|357.38|353.98|356.33|352.93|0
1646362710000|2022-03-04 02:58:30|356.96|353.56|357.38|353.98|357.38|353.98|356.96|353.56|0
1646362720000|2022-03-04 02:58:40|357.28|353.88|356.75|353.35|357.59|354.19|356.75|353.35|0
1646362730000|2022-03-04 02:58:50|356.54|353.14|356.96|353.56|356.96|353.56|356.54|353.14|0
1646362740000|2022-03-04 02:59:00|356.75|353.35|357.7|354.3|357.7|354.3|356.75|353.35|0
1646362750000|2022-03-04 02:59:10|357.38|353.98|356.96|353.56|357.49|354.09|356.96|353.56|0
1646362760000|2022-03-04 02:59:20|357.17|353.77|357.17|353.77|357.59|354.19|357.17|353.77|0
1646362770000|2022-03-04 02:59:30|356.65|353.25|356.12|352.72|356.65|353.25|356.12|352.72|0
1646362780000|2022-03-04 02:59:40|355.69|352.29|355.59|352.19|355.69|352.29|355.48|352.08|0
1646362790000|2022-03-04 02:59:50|355.48|352.08|355.27|351.87|355.59|352.19|355.27|351.87|0
1646362800000|2022-03-04 03:00:00|355.59|352.19|355.9|352.5|355.9|352.5|355.59|352.19|0
1646362810000|2022-03-04 03:00:10|355.69|352.29|356.65|353.25|356.65|353.25|355.69|352.29|0
1646362820000|2022-03-04 03:00:20|356.54|353.14|356.11|352.71|356.54|353.14|356.11|352.71|0
1646362830000|2022-03-04 03:00:30|356.22|352.82|355.9|352.5|356.43|353.03|355.9|352.5|0
1646362840000|2022-03-04 03:00:40|356.11|352.71|356.11|352.71|356.22|352.82|356.11|352.71|0
1646362850000|2022-03-04 03:00:50|356.64|353.24|356.11|352.71|356.64|353.24|356.11|352.71|0
1646362860000|2022-03-04 03:01:00|355.48|352.08|355.69|352.29|355.69|352.29|355.27|351.87|0
1646362870000|2022-03-04 03:01:10|355.59|352.19|356.64|353.24|356.64|353.24|355.59|352.19|0
1646362880000|2022-03-04 03:01:20|356.53|353.13|357.17|353.77|357.7|354.3|356.53|353.13|0
1646362890000|2022-03-04 03:01:30|357.28|353.88|357.8|354.4|357.8|354.4|357.28|353.88|0
1646362900000|2022-03-04 03:01:40|357.38|353.98|358.22|354.82|358.22|354.82|357.38|353.98|0
1646362910000|2022-03-04 03:01:50|357.38|353.98|357.59|354.19|357.59|354.19|357.38|353.98|0
1646362920000|2022-03-04 03:02:00|357.49|354.09|357.59|354.19|357.59|354.19|357.49|354.09|0
1646362930000|2022-03-04 03:02:10|357.49|354.09|359.07|355.67|359.28|355.88|357.49|354.09|0
1646362940000|2022-03-04 03:02:20|358.85|355.45|358.96|355.56|358.96|355.56|358.85|355.45|0
1646362950000|2022-03-04 03:02:30|359.07|355.67|359.91|356.51|359.91|356.51|359.07|355.67|0
1646362960000|2022-03-04 03:02:40|360.97|357.57|360.97|357.57|360.97|357.57|360.55|357.15|0
1646362970000|2022-03-04 03:02:50|360.76|357.36|360.12|356.72|360.76|357.36|360.12|356.72|0
1646362980000|2022-03-04 03:03:00|359.91|356.51|359.6|356.2|360.12|356.72|359.6|356.2|0
1646362990000|2022-03-04 03:03:10|359.7|356.3|359.06|355.66|359.81|356.41|359.06|355.66|0
1646363000000|2022-03-04 03:03:20|358.85|355.45|356.95|353.55|358.85|355.45|356.95|353.55|0
1646363010000|2022-03-04 03:03:30|357.59|354.19|357.16|353.76|357.59|354.19|357.16|353.76|0
1646363020000|2022-03-04 03:03:40|357.27|353.87|356.53|353.13|357.27|353.87|356.53|353.13|0
1646363030000|2022-03-04 03:03:50|356.74|353.34|356.95|353.55|357.27|353.87|356.74|353.34|0
1646363040000|2022-03-04 03:04:00|356.64|353.24|356.32|352.92|356.64|353.24|356.32|352.92|0
1646363050000|2022-03-04 03:04:10|356.74|353.34|356.95|353.55|356.95|353.55|356.53|353.13|0
1646363060000|2022-03-04 03:04:20|357.37|353.97|357.27|353.87|357.58|354.18|357.27|353.87|0
1646363070000|2022-03-04 03:04:30|357.48|354.08|357.48|354.08|357.48|354.08|357.06|353.66|0
1646363080000|2022-03-04 03:04:40|357.58|354.18|357.79|354.39|357.79|354.39|356.95|353.55|0
1646363090000|2022-03-04 03:04:50|357.58|354.18|357.48|354.08|357.58|354.18|357.48|354.08|0
1646363100000|2022-03-04 03:05:00|357.16|353.76|356.95|353.55|357.16|353.76|356.95|353.55|0
1646363110000|2022-03-04 03:05:10|356.74|353.34|356.74|353.34|356.74|353.34|356.74|353.34|0
1646363120000|2022-03-04 03:05:20|356.85|353.45|356.1|352.7|356.85|353.45|356.1|352.7|0
1646363130000|2022-03-04 03:05:30|356.21|352.81|356.53|353.13|356.53|353.13|356.21|352.81|0
1646363140000|2022-03-04 03:05:40|356.31|352.91|355.89|352.49|356.42|353.02|355.89|352.49|0
1646363150000|2022-03-04 03:05:50|356|352.6|355.68|352.28|356|352.6|355.68|352.28|0
1646363160000|2022-03-04 03:06:00|356.1|352.7|354.84|351.44|356.1|352.7|354.84|351.44|0
1646363170000|2022-03-04 03:06:10|355.47|352.07|355.16|351.76|355.58|352.18|355.16|351.76|0
1646363180000|2022-03-04 03:06:20|355.26|351.86|354.63|351.23|355.26|351.86|354.63|351.23|0
1646363190000|2022-03-04 03:06:30|355.05|351.65|355.26|351.86|355.26|351.86|355.05|351.65|0
1646363200000|2022-03-04 03:06:40|354.95|351.55|354.21|350.81|354.95|351.55|354.21|350.81|0
1646363210000|2022-03-04 03:06:50|354.1|350.7|353.99|350.59|354.21|350.81|353.99|350.59|0
1646363220000|2022-03-04 03:07:00|354.63|351.23|353.99|350.59|354.63|351.23|353.99|350.59|0
1646363230000|2022-03-04 03:07:10|354.2|350.8|353.47|350.07|354.42|351.02|353.47|350.07|0
1646363240000|2022-03-04 03:07:20|353.57|350.17|353.78|350.38|353.99|350.59|353.57|350.17|0
1646363250000|2022-03-04 03:07:30|353.99|350.59|354.41|351.01|354.41|351.01|353.99|350.59|0
1646363260000|2022-03-04 03:07:40|354.62|351.22|354.73|351.33|354.73|351.33|354.62|351.22|0
1646363270000|2022-03-04 03:07:50|354.33|351.73|353.7|351.1|354.33|351.73|353.7|351.1|0
1646363280000|2022-03-04 03:08:00|354.33|351.73|354.86|352.26|354.86|352.26|354.22|351.62|0
1646363290000|2022-03-04 03:08:10|355.28|352.68|355.18|352.58|355.39|352.79|355.18|352.58|0
1646363300000|2022-03-04 03:08:20|355.49|352.89|356.75|354.15|356.75|354.15|355.49|352.89|0
1646363310000|2022-03-04 03:08:30|356.86|354.26|356.65|354.05|357.28|354.68|356.65|354.05|0
1646363320000|2022-03-04 03:08:40|356.54|353.94|357.6|355|357.6|355|356.54|353.94|0
1646363330000|2022-03-04 03:08:50|357.39|354.79|357.39|354.79|357.39|354.79|356.96|354.36|0
1646363340000|2022-03-04 03:09:00|356.75|354.15|356.65|354.05|356.75|354.15|356.65|354.05|0
1646363350000|2022-03-04 03:09:10|356.86|354.26|356.96|354.36|357.38|354.78|356.86|354.26|0
1646363360000|2022-03-04 03:09:20|357.28|354.68|357.17|354.57|357.28|354.68|357.07|354.47|0
1646363370000|2022-03-04 03:09:30|357.28|354.68|357.71|355.11|357.71|355.11|357.28|354.68|0
1646363380000|2022-03-04 03:09:40|357.49|354.89|356.75|354.15|357.49|354.89|356.75|354.15|0
1646363390000|2022-03-04 03:09:50|357.17|354.57|356.54|353.94|357.17|354.57|356.54|353.94|0
1646363400000|2022-03-04 03:10:00|356.44|353.84|357.28|354.68|357.28|354.68|356.44|353.84|0
1646363410000|2022-03-04 03:10:10|357.17|354.57|357.07|354.47|357.28|354.68|357.07|354.47|0
1646363420000|2022-03-04 03:10:20|357.17|354.57|357.17|354.57|357.28|354.68|357.17|354.57|0
1646363430000|2022-03-04 03:10:30|357.28|354.68|355.8|353.2|357.28|354.68|355.8|353.2|0
1646363440000|2022-03-04 03:10:40|355.9|353.3|355.9|353.3|356.01|353.41|355.9|353.3|0
1646363450000|2022-03-04 03:10:50|356.22|353.62|356.22|353.62|356.22|353.62|356.22|353.62|0
1646363460000|2022-03-04 03:11:00|356.33|353.73|356.33|353.73|356.33|353.73|356.33|353.73|0
1646363470000|2022-03-04 03:11:10|356.44|353.84|356.01|353.41|356.44|353.84|356.01|353.41|0
1646363480000|2022-03-04 03:11:20|355.69|353.09|355.38|352.78|355.69|353.09|355.38|352.78|0
1646363490000|2022-03-04 03:11:30|355.17|352.57|356.32|353.72|356.32|353.72|355.17|352.57|0
1646363500000|2022-03-04 03:11:40|356.75|354.15|356.75|354.15|356.75|354.15|356.65|354.05|0
1646363510000|2022-03-04 03:11:50|356.54|353.94|356.32|353.72|356.54|353.94|356.32|353.72|0
1646363520000|2022-03-04 03:12:00|355.91|353.31|355.7|353.1|356.02|353.42|355.7|353.1|0
1646363530000|2022-03-04 03:12:10|355.81|353.21|356.02|353.42|356.02|353.42|355.81|353.21|0
1646363540000|2022-03-04 03:12:20|355.91|353.31|356.12|353.52|356.12|353.52|355.81|353.21|0
1646363550000|2022-03-04 03:12:30|356.23|353.63|356.44|353.84|356.44|353.84|356.23|353.63|0
1646363560000|2022-03-04 03:12:40|356.33|353.73|354.96|352.36|356.33|353.73|354.96|352.36|0
1646363570000|2022-03-04 03:12:50|355.18|352.58|354.43|351.83|355.18|352.58|354.43|351.83|0
1646363580000|2022-03-04 03:13:00|354.33|351.73|352.33|349.73|354.33|351.73|352.33|349.73|0
1646363590000|2022-03-04 03:13:10|351.9|349.3|352.75|350.15|352.75|350.15|351.48|348.88|0
1646363600000|2022-03-04 03:13:20|352.86|350.26|352.96|350.36|353.17|350.57|352.86|350.26|0
1646363610000|2022-03-04 03:13:30|353.07|350.47|352.75|350.15|353.07|350.47|352.75|350.15|0
1646363620000|2022-03-04 03:13:40|352.96|350.36|352.74|350.14|353.38|350.78|352.74|350.14|0
1646363630000|2022-03-04 03:13:50|352.96|350.36|353.38|350.78|353.38|350.78|352.96|350.36|0
1646363640000|2022-03-04 03:14:00|354.22|351.62|354.01|351.41|354.22|351.62|354.01|351.41|0
1646363650000|2022-03-04 03:14:10|353.8|351.2|353.7|351.1|354.22|351.62|353.7|351.1|0
1646363660000|2022-03-04 03:14:20|354.43|351.83|354.64|352.04|355.27|352.67|354.43|351.83|0
1646363670000|2022-03-04 03:14:30|354.85|352.25|354.85|352.25|355.38|352.78|354.85|352.25|0
1646363680000|2022-03-04 03:14:40|355.06|352.46|355.27|352.67|355.27|352.67|355.06|352.46|0
1646363690000|2022-03-04 03:14:50|355.91|353.31|355.81|353.21|356.23|353.63|355.81|353.21|0
1646363700000|2022-03-04 03:15:00|355.27|352.67|355.27|352.67|355.59|352.99|355.06|352.46|0
1646363710000|2022-03-04 03:15:10|355.38|352.78|356.02|353.42|356.02|353.42|355.38|352.78|0
1646363720000|2022-03-04 03:15:20|355.91|353.31|355.91|353.31|356.23|353.63|355.91|353.31|0
1646363730000|2022-03-04 03:15:30|356.02|353.42|356.23|353.63|356.23|353.63|356.02|353.42|0
1646363740000|2022-03-04 03:15:40|355.91|353.31|355.91|353.31|356.01|353.41|355.8|353.2|0
1646363750000|2022-03-04 03:15:50|356.44|353.84|356.33|353.73|356.65|354.05|356.23|353.63|0
1646363760000|2022-03-04 03:16:00|356.44|353.84|355.8|353.2|356.44|353.84|355.8|353.2|0
1646363770000|2022-03-04 03:16:10|356.01|353.41|355.69|353.09|356.01|353.41|355.48|352.88|0
1646363780000|2022-03-04 03:16:20|355.8|353.2|354.75|352.15|355.8|353.2|354.75|352.15|0
1646363790000|2022-03-04 03:16:30|354.11|351.51|353.16|350.56|354.11|351.51|353.16|350.56|0
1646363800000|2022-03-04 03:16:40|352.95|350.35|350.84|348.24|352.95|350.35|350.84|348.24|0
1646363810000|2022-03-04 03:16:50|351.9|349.3|351.69|349.09|351.9|349.3|351.69|349.09|0
1646363820000|2022-03-04 03:17:00|351.16|348.56|352.32|349.72|352.32|349.72|351.05|348.45|0
1646363830000|2022-03-04 03:17:10|351.69|349.09|352.11|349.51|352.11|349.51|351.69|349.09|0
1646363840000|2022-03-04 03:17:20|352.74|350.14|353.16|350.56|353.79|351.19|352.74|350.14|0
1646363850000|2022-03-04 03:17:30|353.79|351.19|354|351.4|354|351.4|353.69|351.09|0
1646363860000|2022-03-04 03:17:40|353.37|350.77|352.21|349.61|353.37|350.77|352.21|349.61|0
1646363870000|2022-03-04 03:17:50|352.53|349.93|353.16|350.56|353.37|350.77|352.53|349.93|0
1646363880000|2022-03-04 03:18:00|353.27|350.67|353.06|350.46|353.27|350.67|353.06|350.46|0
1646363890000|2022-03-04 03:18:10|353.27|350.67|352.53|349.93|353.27|350.67|352.53|349.93|0
1646363900000|2022-03-04 03:18:20|352.42|349.82|352.63|350.03|352.63|350.03|352.42|349.82|0
1646363910000|2022-03-04 03:18:30|352.84|350.24|352.84|350.24|352.95|350.35|352.84|350.24|0
1646363920000|2022-03-04 03:18:40|352.95|350.35|352.84|350.24|353.06|350.46|352.84|350.24|0
1646363930000|2022-03-04 03:18:50|352.73|350.13|352.95|350.35|352.95|350.35|352.52|349.92|0
1646363940000|2022-03-04 03:19:00|352.73|350.13|353.16|350.56|353.16|350.56|352.73|350.13|0
1646363950000|2022-03-04 03:19:10|353.26|350.66|353.37|350.77|353.79|351.19|353.26|350.66|0
1646363960000|2022-03-04 03:19:20|353.48|350.88|353.37|350.77|353.48|350.88|353.26|350.66|0
1646363970000|2022-03-04 03:19:30|353.48|350.88|353.15|350.55|353.58|350.98|353.15|350.55|0
1646363980000|2022-03-04 03:19:40|353.26|350.66|352|349.4|353.26|350.66|352|349.4|0
1646363990000|2022-03-04 03:19:50|351.68|349.08|350.84|348.24|352|349.4|350.53|347.93|0
1646364000000|2022-03-04 03:20:00|351.68|349.08|351.26|348.66|351.68|349.08|351.05|348.45|0
1646364010000|2022-03-04 03:20:10|351.05|348.45|351.26|348.66|351.26|348.66|351.05|348.45|0
1646364020000|2022-03-04 03:20:20|351.47|348.87|352.21|349.61|352.21|349.61|351.47|348.87|0
1646364030000|2022-03-04 03:20:30|352.1|349.5|352.1|349.5|352.21|349.61|352.1|349.5|0
1646364040000|2022-03-04 03:20:40|352.31|349.71|353.36|350.76|354.11|351.51|352.31|349.71|0
1646364050000|2022-03-04 03:20:50|352.31|349.71|352.31|349.71|352.31|349.71|352.21|349.61|0
1646364060000|2022-03-04 03:21:00|352|349.4|351.47|348.87|352.31|349.71|351.47|348.87|0
1646364070000|2022-03-04 03:21:10|351.58|348.98|352.21|349.61|352.21|349.61|351.58|348.98|0
1646364080000|2022-03-04 03:21:20|352.1|349.5|352.1|349.5|352.1|349.5|352.1|349.5|0
1646364090000|2022-03-04 03:21:30|352.21|349.61|351.89|349.29|352.21|349.61|351.89|349.29|0
1646364100000|2022-03-04 03:21:40|352|349.4|352.31|349.71|352.31|349.71|352|349.4|0
1646364110000|2022-03-04 03:21:50|352.42|349.82|352.42|349.82|352.42|349.82|352.42|349.82|0
1646364120000|2022-03-04 03:22:00|352.73|350.13|352.31|349.71|352.84|350.24|352.31|349.71|0
1646364130000|2022-03-04 03:22:10|352.1|349.5|352.52|349.92|352.52|349.92|352.1|349.5|0
1646364140000|2022-03-04 03:22:20|352.63|350.03|352.73|350.13|352.73|350.13|352.63|350.03|0
1646364150000|2022-03-04 03:22:30|352.52|349.92|352.73|350.13|352.73|350.13|352.52|349.92|0
1646364160000|2022-03-04 03:22:40|352.63|350.03|352.63|350.03|352.84|350.24|352.63|350.03|0
1646364170000|2022-03-04 03:22:50|353.15|350.55|353.36|350.76|353.47|350.87|353.15|350.55|0
1646364180000|2022-03-04 03:23:00|353.15|350.55|352.94|350.34|353.15|350.55|352.94|350.34|0
1646364190000|2022-03-04 03:23:10|352.52|349.92|352.94|350.34|352.94|350.34|352.52|349.92|0
1646364200000|2022-03-04 03:23:20|352.73|350.13|352.3|349.7|352.73|350.13|352.3|349.7|0
1646364210000|2022-03-04 03:23:30|353.15|350.55|353.57|350.97|353.68|351.08|353.15|350.55|0
1646364220000|2022-03-04 03:23:40|353.36|350.76|353.99|351.39|353.99|351.39|353.36|350.76|0
1646364230000|2022-03-04 03:23:50|354.1|351.5|354.41|351.81|354.52|351.92|354.1|351.5|0
1646364240000|2022-03-04 03:24:00|353.89|351.29|353.89|351.29|354.1|351.5|353.89|351.29|0
1646364250000|2022-03-04 03:24:10|353.57|350.97|353.78|351.18|353.78|351.18|353.57|350.97|0
1646364260000|2022-03-04 03:24:20|354.1|351.5|353.89|351.29|354.1|351.5|353.89|351.29|0
1646364270000|2022-03-04 03:24:30|354.41|351.81|354.62|352.02|354.94|352.34|354.41|351.81|0
1646364280000|2022-03-04 03:24:40|354.41|351.81|354.83|352.23|354.83|352.23|354.41|351.81|0
1646364290000|2022-03-04 03:24:50|354.73|352.13|354.62|352.02|354.83|352.23|354.62|352.02|0
1646364300000|2022-03-04 03:25:00|354.52|351.92|354.83|352.23|354.83|352.23|354.52|351.92|0
1646364310000|2022-03-04 03:25:10|354.62|352.02|354.52|351.92|354.62|352.02|354.31|351.71|0
1646364320000|2022-03-04 03:25:20|354.62|352.02|354.41|351.81|354.73|352.13|354.41|351.81|0
1646364330000|2022-03-04 03:25:30|354.83|352.23|356.21|353.61|356.21|353.61|354.83|352.23|0
1646364340000|2022-03-04 03:25:40|356.1|353.5|355.89|353.29|356.1|353.5|355.67|353.07|0
1646364350000|2022-03-04 03:25:50|355.25|352.65|355.25|352.65|355.36|352.76|355.25|352.65|0
1646364360000|2022-03-04 03:26:00|355.36|352.76|355.04|352.44|355.36|352.76|355.04|352.44|0
1646364370000|2022-03-04 03:26:10|355.46|352.86|355.04|352.44|355.46|352.86|355.04|352.44|0
1646364380000|2022-03-04 03:26:20|355.15|352.55|354.83|352.23|355.15|352.55|354.83|352.23|0
1646364390000|2022-03-04 03:26:30|354.52|351.92|354.52|351.92|355.04|352.44|354.52|351.92|0
1646364400000|2022-03-04 03:26:40|354.62|352.02|353.77|351.17|354.73|352.13|353.77|351.17|0
1646364410000|2022-03-04 03:26:50|353.88|351.28|354.09|351.49|354.19|351.59|353.88|351.28|0
1646364420000|2022-03-04 03:27:00|353.77|351.17|355.25|352.65|355.25|352.65|353.77|351.17|0
1646364430000|2022-03-04 03:27:10|355.04|352.44|354.4|351.8|355.04|352.44|354.4|351.8|0
1646364440000|2022-03-04 03:27:20|354.83|352.23|355.04|352.44|355.04|352.44|354.83|352.23|0
1646364450000|2022-03-04 03:27:30|354.61|352.01|354.09|351.49|354.61|352.01|353.88|351.28|0
1646364460000|2022-03-04 03:27:40|353.98|351.38|352.3|349.7|353.98|351.38|352.3|349.7|0
1646364470000|2022-03-04 03:27:50|351.87|349.27|350.4|347.8|352.08|349.48|350.19|347.59|0
1646364480000|2022-03-04 03:28:00|351.14|348.54|351.45|348.85|351.45|348.85|351.14|348.54|0
1646364490000|2022-03-04 03:28:10|351.66|349.06|351.56|348.96|351.98|349.38|351.56|348.96|0
1646364500000|2022-03-04 03:28:20|352.08|349.48|352.19|349.59|352.19|349.59|352.08|349.48|0
1646364510000|2022-03-04 03:28:30|352.29|349.69|352.08|349.48|352.29|349.69|351.87|349.27|0
1646364520000|2022-03-04 03:28:40|352.19|349.59|352.71|350.11|353.14|350.54|352.19|349.59|0
1646364530000|2022-03-04 03:28:50|352.82|350.22|353.03|350.43|353.46|350.86|352.82|350.22|0
1646364540000|2022-03-04 03:29:00|353.77|351.17|353.88|351.28|353.88|351.28|353.56|350.96|0
1646364550000|2022-03-04 03:29:10|353.56|350.96|354.3|351.7|354.3|351.7|353.56|350.96|0
1646364560000|2022-03-04 03:29:20|354.4|351.8|355.03|352.43|355.03|352.43|354.4|351.8|0
1646364570000|2022-03-04 03:29:30|355.24|352.64|355.24|352.64|355.24|352.64|355.03|352.43|0
1646364580000|2022-03-04 03:29:40|355.35|352.75|354.82|352.22|355.35|352.75|354.82|352.22|0
1646364590000|2022-03-04 03:29:50|355.03|352.43|354.72|352.12|355.24|352.64|354.72|352.12|0
1646364600000|2022-03-04 03:30:00|354.82|352.22|353.77|351.17|354.82|352.22|353.77|351.17|0
1646364610000|2022-03-04 03:30:10|353.66|351.06|353.55|350.95|353.66|351.06|353.13|350.53|0
1646364620000|2022-03-04 03:30:20|353.98|351.38|353.98|351.38|353.98|351.38|353.77|351.17|0
1646364630000|2022-03-04 03:30:30|353.87|351.27|353.98|351.38|353.98|351.38|353.87|351.27|0
1646364640000|2022-03-04 03:30:40|353.55|350.95|353.66|351.06|353.66|351.06|353.34|350.74|0
1646364650000|2022-03-04 03:30:50|353.55|350.95|354.4|351.8|354.4|351.8|353.55|350.95|0
1646364660000|2022-03-04 03:31:00|355.24|352.64|354.4|351.8|355.24|352.64|354.4|351.8|0
1646364670000|2022-03-04 03:31:10|354.82|352.22|355.56|352.96|355.56|352.96|354.82|352.22|0
1646364680000|2022-03-04 03:31:20|355.45|352.85|355.24|352.64|355.45|352.85|355.24|352.64|0
1646364690000|2022-03-04 03:31:30|355.35|352.75|355.24|352.64|355.56|352.96|355.24|352.64|0
1646364700000|2022-03-04 03:31:40|355.35|352.75|355.03|352.43|355.35|352.75|355.03|352.43|0
1646364710000|2022-03-04 03:31:50|355.14|352.54|354.61|352.01|355.14|352.54|354.61|352.01|0
1646364720000|2022-03-04 03:32:00|355.24|352.64|354.39|351.79|355.24|352.64|354.39|351.79|0
1646364730000|2022-03-04 03:32:10|355.03|352.43|354.82|352.22|355.03|352.43|354.72|352.12|0
1646364740000|2022-03-04 03:32:20|354.93|352.33|355.56|352.96|355.56|352.96|354.93|352.33|0
1646364750000|2022-03-04 03:32:30|355.45|352.85|356.51|353.91|356.51|353.91|355.45|352.85|0
1646364760000|2022-03-04 03:32:40|356.83|354.23|356.72|354.12|356.93|354.33|356.72|354.12|0
1646364770000|2022-03-04 03:32:50|356.51|353.91|356.08|353.48|356.51|353.91|356.08|353.48|0
1646364780000|2022-03-04 03:33:00|355.98|353.38|355.56|352.96|355.98|353.38|355.56|352.96|0
1646364790000|2022-03-04 03:33:10|355.66|353.06|355.87|353.27|355.87|353.27|355.66|353.06|0
1646364800000|2022-03-04 03:33:20|356.29|353.69|355.77|353.17|356.61|354.01|355.77|353.17|0
1646364810000|2022-03-04 03:33:30|355.87|353.27|355.66|353.06|355.87|353.27|355.66|353.06|0
1646364820000|2022-03-04 03:33:40|355.98|353.38|355.87|353.27|356.08|353.48|355.87|353.27|0
1646364830000|2022-03-04 03:33:50|355.66|353.06|355.87|353.27|355.98|353.38|355.66|353.06|0
1646364840000|2022-03-04 03:34:00|355.66|353.06|355.66|353.06|355.77|353.17|355.66|353.06|0
1646364850000|2022-03-04 03:34:10|355.87|353.27|355.87|353.27|355.87|353.27|355.66|353.06|0
1646364860000|2022-03-04 03:34:20|356.29|353.69|355.87|353.27|356.29|353.69|355.66|353.06|0
1646364870000|2022-03-04 03:34:30|355.56|352.96|355.66|353.06|355.87|353.27|355.56|352.96|0
1646364880000|2022-03-04 03:34:40|355.87|353.27|355.77|353.17|355.87|353.27|355.77|353.17|0
1646364890000|2022-03-04 03:34:50|355.87|353.27|355.55|352.95|355.87|353.27|355.55|352.95|0
1646364900000|2022-03-04 03:35:00|355.66|353.06|353.23|350.63|355.66|353.06|353.23|350.63|0
1646364910000|2022-03-04 03:35:10|353.65|351.05|353.76|351.16|353.87|351.27|353.65|351.05|0
1646364920000|2022-03-04 03:35:20|354.08|351.48|354.39|351.79|354.39|351.79|354.08|351.48|0
1646364930000|2022-03-04 03:35:30|353.97|351.37|354.39|351.79|354.39|351.79|353.97|351.37|0
1646364940000|2022-03-04 03:35:40|354.18|351.58|354.5|351.9|354.5|351.9|354.18|351.58|0
1646364950000|2022-03-04 03:35:50|353.86|351.26|353.75|351.15|353.97|351.37|353.75|351.15|0
1646364960000|2022-03-04 03:36:00|353.65|351.05|354.92|352.32|354.92|352.32|353.65|351.05|0
1646364970000|2022-03-04 03:36:10|355.55|352.95|355.23|352.63|355.55|352.95|355.02|352.42|0
1646364980000|2022-03-04 03:36:20|354.92|352.32|354.6|352|354.92|352.32|354.6|352|0
1646364990000|2022-03-04 03:36:30|354.39|351.79|353.86|351.26|354.39|351.79|353.86|351.26|0
1646365000000|2022-03-04 03:36:40|353.96|351.36|354.6|352|354.6|352|353.96|351.36|0
1646365010000|2022-03-04 03:36:50|354.81|352.21|353.96|351.36|354.81|352.21|353.96|351.36|0
1646365020000|2022-03-04 03:37:00|353.86|351.26|353.96|351.36|353.96|351.36|353.75|351.15|0
1646365030000|2022-03-04 03:37:10|354.38|351.78|356.5|353.9|356.82|354.22|354.38|351.78|0
1646365040000|2022-03-04 03:37:20|356.28|353.68|357.03|354.43|357.03|354.43|356.28|353.68|0
1646365050000|2022-03-04 03:37:30|356.71|354.11|356.82|354.22|356.82|354.22|356.71|354.11|0
1646365060000|2022-03-04 03:37:40|356.71|354.11|357.13|354.53|358.19|355.59|356.71|354.11|0
1646365070000|2022-03-04 03:37:50|357.24|354.64|356.71|354.11|357.24|354.64|356.71|354.11|0
1646365080000|2022-03-04 03:38:00|356.92|354.32|356.07|353.47|356.92|354.32|356.07|353.47|0
1646365090000|2022-03-04 03:38:10|356.28|353.68|356.28|353.68|356.28|353.68|356.28|353.68|0
1646365100000|2022-03-04 03:38:20|355.97|353.37|355.97|353.37|355.97|353.37|355.97|353.37|0
1646365110000|2022-03-04 03:38:30|356.07|353.47|356.49|353.89|356.49|353.89|356.07|353.47|0
1646365120000|2022-03-04 03:38:40|356.71|354.11|356.7|354.1|356.71|354.11|356.49|353.89|0
1646365130000|2022-03-04 03:38:50|356.28|353.68|356.49|353.89|356.49|353.89|356.28|353.68|0
1646365140000|2022-03-04 03:39:00|356.28|353.68|356.49|353.89|356.49|353.89|356.28|353.68|0
1646365150000|2022-03-04 03:39:10|356.7|354.1|356.49|353.89|356.7|354.1|356.28|353.68|0
1646365160000|2022-03-04 03:39:20|356.07|353.47|355.86|353.26|356.07|353.47|355.86|353.26|0
1646365170000|2022-03-04 03:39:30|356.07|353.47|355.65|353.05|356.28|353.68|355.65|353.05|0
1646365180000|2022-03-04 03:39:40|356.07|353.47|355.54|352.94|356.07|353.47|355.54|352.94|0
1646365190000|2022-03-04 03:39:50|355.86|353.26|355.65|353.05|355.86|353.26|355.54|352.94|0
1646365200000|2022-03-04 03:40:00|355.54|352.94|352.69|350.09|355.54|352.94|352.69|350.09|0
1646365210000|2022-03-04 03:40:10|353.32|350.72|352.69|350.09|353.32|350.72|352.69|350.09|0
1646365220000|2022-03-04 03:40:20|352.48|349.88|352.69|350.09|353.11|350.51|352.48|349.88|0
1646365230000|2022-03-04 03:40:30|352.48|349.88|352.48|349.88|352.69|350.09|352.48|349.88|0
1646365240000|2022-03-04 03:40:40|352.27|349.67|353.43|350.83|353.43|350.83|352.27|349.67|0
1646365250000|2022-03-04 03:40:50|353.53|350.93|354.06|351.46|354.06|351.46|353.53|350.93|0
1646365260000|2022-03-04 03:41:00|354.38|351.78|353.95|351.35|354.49|351.89|353.95|351.35|0
1646365280000|2022-03-04 03:41:20|353.53|350.93|353.74|351.14|353.95|351.35|353.53|350.93|0
1646365290000|2022-03-04 03:41:30|353.32|350.72|353.95|351.35|353.95|351.35|353.11|350.51|0
1646365300000|2022-03-04 03:41:40|354.16|351.56|354.06|351.46|354.16|351.56|354.06|351.46|0
1646365310000|2022-03-04 03:41:50|353.95|351.35|353.53|350.93|353.95|351.35|353.53|350.93|0
1646365320000|2022-03-04 03:42:00|353.74|351.14|353.43|350.83|353.74|351.14|352.9|350.3|0
1646365330000|2022-03-04 03:42:10|353.32|350.72|353.32|350.72|353.43|350.83|353.22|350.62|0
1646365340000|2022-03-04 03:42:20|353.53|350.93|354.37|351.77|354.37|351.77|353.53|350.93|0
1646365350000|2022-03-04 03:42:30|353.95|351.35|353.22|350.62|353.95|351.35|353.22|350.62|0
1646365360000|2022-03-04 03:42:40|352.9|350.3|352.59|349.99|353.11|350.51|352.59|349.99|0
1646365370000|2022-03-04 03:42:50|352.48|349.88|352.69|350.09|352.9|350.3|352.48|349.88|0
1646365380000|2022-03-04 03:43:00|352.59|349.99|352.48|349.88|352.59|349.99|352.48|349.88|0
1646365390000|2022-03-04 03:43:10|352.8|350.2|353.32|350.72|353.32|350.72|352.8|350.2|0
1646365400000|2022-03-04 03:43:20|352.9|350.3|352.69|350.09|353.01|350.41|352.69|350.09|0
1646365410000|2022-03-04 03:43:30|352.47|349.87|352.79|350.19|352.9|350.3|352.47|349.87|0
1646365420000|2022-03-04 03:43:40|352.58|349.98|352.9|350.3|352.9|350.3|352.58|349.98|0
1646365430000|2022-03-04 03:43:50|352.58|349.98|351.95|349.35|352.58|349.98|351.74|349.14|0
1646365440000|2022-03-04 03:44:00|351.74|349.14|352.47|349.87|352.68|350.08|351.74|349.14|0
1646365450000|2022-03-04 03:44:10|352.16|349.56|353.21|350.61|353.64|351.04|352.16|349.56|0
1646365460000|2022-03-04 03:44:20|353.74|351.14|353.53|350.93|353.74|351.14|353.1|350.5|0
1646365470000|2022-03-04 03:44:30|353.1|350.5|353.32|350.72|353.53|350.93|353.1|350.5|0
1646365480000|2022-03-04 03:44:40|353.64|351.04|353.64|351.04|353.74|351.14|353.64|351.04|0
1646365490000|2022-03-04 03:44:50|353.53|350.93|353.1|350.5|353.53|350.93|353.1|350.5|0
1646365500000|2022-03-04 03:45:00|352.47|349.87|352.79|350.19|353|350.4|352.47|349.87|0
1646365510000|2022-03-04 03:45:10|352.89|350.29|353.31|350.71|353.74|351.14|352.89|350.29|0
1646365520000|2022-03-04 03:45:20|353.52|350.92|353.52|350.92|353.52|350.92|353.52|350.92|0
1646365530000|2022-03-04 03:45:30|353.74|351.14|353.21|350.61|353.74|351.14|353.21|350.61|0
1646365540000|2022-03-04 03:45:40|353.31|350.71|352.68|350.08|353.31|350.71|352.68|350.08|0
1646365550000|2022-03-04 03:45:50|353|350.4|351.95|349.35|353|350.4|351.95|349.35|0
1646365560000|2022-03-04 03:46:00|351.84|349.24|351.84|349.24|351.95|349.35|351.63|349.03|0
1646365570000|2022-03-04 03:46:10|352.05|349.45|351.63|349.03|352.05|349.45|351.63|349.03|0
1646365580000|2022-03-04 03:46:20|351.84|349.24|352.89|350.29|352.89|350.29|351.84|349.24|0
1646365590000|2022-03-04 03:46:30|352.05|349.45|351.63|349.03|352.05|349.45|351.63|349.03|0
1646365600000|2022-03-04 03:46:40|351.42|348.82|350.89|348.29|351.63|349.03|350.89|348.29|0
1646365610000|2022-03-04 03:46:50|350.78|348.18|350.47|347.87|350.78|348.18|350.36|347.76|0
1646365620000|2022-03-04 03:47:00|350.15|347.55|350.36|347.76|350.36|347.76|349.84|347.24|0
1646365630000|2022-03-04 03:47:10|349.94|347.34|349.94|347.34|350.15|347.55|349.94|347.34|0
1646365640000|2022-03-04 03:47:20|349.73|347.13|351.41|348.81|351.41|348.81|349.73|347.13|0
1646365650000|2022-03-04 03:47:30|351.2|348.6|350.99|348.39|351.2|348.6|350.99|348.39|0
1646365660000|2022-03-04 03:47:40|351.41|348.81|351.52|348.92|351.52|348.92|351.31|348.71|0
1646365670000|2022-03-04 03:47:50|351.62|349.02|350.89|348.29|351.83|349.23|350.89|348.29|0
1646365680000|2022-03-04 03:48:00|350.78|348.18|350.89|348.29|350.89|348.29|350.68|348.08|0
1646365690000|2022-03-04 03:48:10|350.68|348.08|350.89|348.29|351.2|348.6|350.68|348.08|0
1646365700000|2022-03-04 03:48:20|351.41|348.81|350.78|348.18|351.41|348.81|350.57|347.97|0
1646365710000|2022-03-04 03:48:30|350.57|347.97|350.05|347.45|350.57|347.97|350.05|347.45|0
1646365720000|2022-03-04 03:48:40|349.84|347.24|349.94|347.34|349.94|347.34|349.73|347.13|0
1646365730000|2022-03-04 03:48:50|350.36|347.76|349.94|347.34|350.36|347.76|349.94|347.34|0
1646365740000|2022-03-04 03:49:00|350.05|347.45|350.15|347.55|350.15|347.55|349.84|347.24|0
1646365750000|2022-03-04 03:49:10|348.89|346.29|349.31|346.71|349.31|346.71|348.89|346.29|0
1646365760000|2022-03-04 03:49:20|349.1|346.5|348.89|346.29|349.1|346.5|348.89|346.29|0
1646365770000|2022-03-04 03:49:30|349.21|346.61|349|346.4|349.31|346.71|348.89|346.29|0
1646365780000|2022-03-04 03:49:40|348.58|345.98|348.26|345.66|348.58|345.98|348.16|345.56|0
1646365790000|2022-03-04 03:49:50|347.42|344.82|347.63|345.03|347.84|345.24|347.42|344.82|0
1646365800000|2022-03-04 03:50:00|347.84|345.24|347.84|345.24|347.84|345.24|347.63|345.03|0
1646365810000|2022-03-04 03:50:10|347.42|344.82|346.79|344.19|347.53|344.93|346.58|343.98|0
1646365820000|2022-03-04 03:50:20|347.11|344.51|347|344.4|347.42|344.82|347|344.4|0
1646365830000|2022-03-04 03:50:30|346.79|344.19|347.21|344.61|347.21|344.61|346.79|344.19|0
1646365840000|2022-03-04 03:50:40|346.69|344.09|347.21|344.61|347.21|344.61|346.69|344.09|0
1646365850000|2022-03-04 03:50:50|346.79|344.19|347.42|344.82|347.42|344.82|346.58|343.98|0
1646365860000|2022-03-04 03:51:00|347.63|345.03|347.21|344.61|347.63|345.03|347.21|344.61|0
1646365870000|2022-03-04 03:51:10|347.42|344.82|347.42|344.82|347.42|344.82|347.32|344.72|0
1646365880000|2022-03-04 03:51:20|347.21|344.61|347|344.4|347.42|344.82|347|344.4|0
1646365890000|2022-03-04 03:51:30|347.63|345.03|348.25|345.65|348.25|345.65|347.63|345.03|0
1646365900000|2022-03-04 03:51:40|348.04|345.44|348.57|345.97|348.67|346.07|347.94|345.34|0
1646365910000|2022-03-04 03:51:50|349.09|346.49|349.41|346.81|349.41|346.81|349.09|346.49|0
1646365920000|2022-03-04 03:52:00|349.3|346.7|349.09|346.49|349.41|346.81|349.09|346.49|0
1646365930000|2022-03-04 03:52:10|349.51|346.91|349.3|346.7|349.51|346.91|349.3|346.7|0
1646365940000|2022-03-04 03:52:20|348.88|346.28|349.3|346.7|349.3|346.7|348.88|346.28|0
1646365950000|2022-03-04 03:52:30|349.09|346.49|348.88|346.28|349.2|346.6|348.88|346.28|0
1646365960000|2022-03-04 03:52:40|348.78|346.18|348.36|345.76|348.78|346.18|347.83|345.23|0
1646365970000|2022-03-04 03:52:50|348.67|346.07|349.2|346.6|349.2|346.6|348.67|346.07|0
1646365980000|2022-03-04 03:53:00|349.3|346.7|350.14|347.54|350.25|347.65|349.2|346.6|0
1646365990000|2022-03-04 03:53:10|350.35|347.75|350.56|347.96|350.56|347.96|350.35|347.75|0
1646366000000|2022-03-04 03:53:20|350.77|348.17|350.67|348.07|350.88|348.28|350.67|348.07|0
1646366010000|2022-03-04 03:53:30|350.46|347.86|350.04|347.44|350.67|348.07|350.04|347.44|0
1646366020000|2022-03-04 03:53:40|350.14|347.54|349.51|346.91|350.25|347.65|349.51|346.91|0
1646366030000|2022-03-04 03:53:50|349.3|346.7|349.51|346.91|349.51|346.91|349.2|346.6|0
1646366040000|2022-03-04 03:54:00|349.3|346.7|349.09|346.49|349.3|346.7|349.09|346.49|0
1646366050000|2022-03-04 03:54:10|349.51|346.91|349.2|346.6|349.51|346.91|349.2|346.6|0
1646366060000|2022-03-04 03:54:20|349.3|346.7|349.72|347.12|349.72|347.12|349.3|346.7|0
1646366070000|2022-03-04 03:54:30|349.51|346.91|349.72|347.12|349.72|347.12|349.51|346.91|0
1646366080000|2022-03-04 03:54:40|349.93|347.33|350.14|347.54|350.14|347.54|349.93|347.33|0
1646366090000|2022-03-04 03:54:50|350.46|347.86|350.46|347.86|350.56|347.96|350.46|347.86|0
1646366100000|2022-03-04 03:55:00|350.35|347.75|350.56|347.96|350.67|348.07|350.35|347.75|0
1646366110000|2022-03-04 03:55:10|350.77|348.17|350.14|347.54|350.77|348.17|350.14|347.54|0
1646366120000|2022-03-04 03:55:20|349.93|347.33|350.04|347.44|350.14|347.54|349.83|347.23|0
1646366130000|2022-03-04 03:55:30|349.93|347.33|350.25|347.65|350.25|347.65|349.93|347.33|0
1646366140000|2022-03-04 03:55:40|350.14|347.54|350.46|347.86|350.46|347.86|350.14|347.54|0
1646366150000|2022-03-04 03:55:50|350.14|347.54|349.82|347.22|350.24|347.64|349.82|347.22|0
1646366160000|2022-03-04 03:56:00|349.93|347.33|349.29|346.69|349.93|347.33|349.29|346.69|0
1646366170000|2022-03-04 03:56:10|348.87|346.27|348.98|346.38|348.98|346.38|348.66|346.06|0
1646366180000|2022-03-04 03:56:20|349.4|346.8|349.19|346.59|349.4|346.8|349.08|346.48|0
1646366190000|2022-03-04 03:56:30|349.29|346.69|349.29|346.69|349.29|346.69|349.08|346.48|0
1646366200000|2022-03-04 03:56:40|349.5|346.9|351.61|349.01|351.61|349.01|349.5|346.9|0
1646366210000|2022-03-04 03:56:50|351.72|349.12|351.4|348.8|351.72|349.12|351.4|348.8|0
1646366220000|2022-03-04 03:57:00|351.39|348.79|351.39|348.79|351.61|349.01|351.39|348.79|0
1646366230000|2022-03-04 03:57:10|351.71|349.11|351.71|349.11|351.71|349.11|351.71|349.11|0
1646366240000|2022-03-04 03:57:20|351.39|348.79|351.08|348.48|351.39|348.79|350.97|348.37|0
1646366250000|2022-03-04 03:57:30|350.76|348.16|350.87|348.27|350.87|348.27|350.76|348.16|0
1646366260000|2022-03-04 03:57:40|350.76|348.16|350.55|347.95|350.97|348.37|350.55|347.95|0
1646366270000|2022-03-04 03:57:50|350.45|347.85|350.45|347.85|350.55|347.95|350.45|347.85|0
1646366280000|2022-03-04 03:58:00|350.55|347.95|350.97|348.37|350.97|348.37|350.55|347.95|0
1646366290000|2022-03-04 03:58:10|350.87|348.27|350.97|348.37|350.97|348.37|350.87|348.27|0
1646366300000|2022-03-04 03:58:20|350.66|348.06|350.55|347.95|350.97|348.37|350.55|347.95|0
1646366310000|2022-03-04 03:58:30|350.66|348.06|350.45|347.85|350.66|348.06|350.45|347.85|0
1646366320000|2022-03-04 03:58:40|350.34|347.74|350.55|347.95|350.55|347.95|350.34|347.74|0
1646366330000|2022-03-04 03:58:50|350.45|347.85|350.76|348.16|350.76|348.16|350.45|347.85|0
1646366340000|2022-03-04 03:59:00|350.45|347.85|350.13|347.53|350.45|347.85|350.13|347.53|0
1646366350000|2022-03-04 03:59:10|350.24|347.64|350.34|347.74|350.34|347.74|350.24|347.64|0
1646366360000|2022-03-04 03:59:20|349.82|347.22|349.82|347.22|349.82|347.22|349.82|347.22|0
1646366370000|2022-03-04 03:59:30|349.92|347.32|349.92|347.32|349.92|347.32|349.92|347.32|0
1646366380000|2022-03-04 03:59:40|350.34|347.74|349.5|346.9|350.34|347.74|349.5|346.9|0
1646366390000|2022-03-04 03:59:50|349.71|347.11|349.71|347.11|350.03|347.43|349.71|347.11|0
1646366400000|2022-03-04 04:00:00|349.5|346.9|350.55|347.95|350.76|348.16|349.5|346.9|0
1646366420000|2022-03-04 04:00:20|350.45|347.85|350.55|347.95|350.55|347.95|350.45|347.85|0
1646366430000|2022-03-04 04:00:30|350.66|348.06|349.92|347.32|350.66|348.06|349.82|347.22|0
1646366440000|2022-03-04 04:00:40|349.71|347.11|349.08|346.48|349.71|347.11|349.08|346.48|0
1646366450000|2022-03-04 04:00:50|348.87|346.27|348.66|346.06|348.87|346.27|348.66|346.06|0
1646366460000|2022-03-04 04:01:00|348.86|346.26|348.65|346.05|348.86|346.26|348.65|346.05|0
1646366470000|2022-03-04 04:01:10|348.55|345.95|348.03|345.43|348.55|345.95|348.03|345.43|0
1646366480000|2022-03-04 04:01:20|348.23|345.63|348.65|346.05|348.65|346.05|348.13|345.53|0
1646366490000|2022-03-04 04:01:30|348.76|346.16|348.86|346.26|348.97|346.37|348.76|346.16|0
1646366500000|2022-03-04 04:01:40|348.65|346.05|348.86|346.26|348.86|346.26|348.65|346.05|0
1646366510000|2022-03-04 04:01:50|348.65|346.05|348.55|345.95|348.65|346.05|348.44|345.84|0
1646366520000|2022-03-04 04:02:00|348.44|345.84|348.34|345.74|348.76|346.16|348.34|345.74|0
1646366530000|2022-03-04 04:02:10|348.23|345.63|348.34|345.74|348.34|345.74|348.23|345.63|0
1646366540000|2022-03-04 04:02:20|348.65|346.05|349.07|346.47|349.07|346.47|348.65|346.05|0
1646366550000|2022-03-04 04:02:30|349.18|346.58|348.86|346.26|349.28|346.68|348.76|346.16|0
1646366560000|2022-03-04 04:02:40|348.97|346.37|348.86|346.26|348.97|346.37|348.86|346.26|0
1646366570000|2022-03-04 04:02:50|348.97|346.37|349.07|346.47|349.28|346.68|348.97|346.37|0
1646366580000|2022-03-04 04:03:00|348.97|346.37|349.28|346.68|349.28|346.68|348.86|346.26|0
1646366590000|2022-03-04 04:03:10|349.39|346.79|349.28|346.68|349.39|346.79|348.97|346.37|0
1646366600000|2022-03-04 04:03:20|349.18|346.58|349.49|346.89|349.49|346.89|349.18|346.58|0
1646366610000|2022-03-04 04:03:30|349.28|346.68|349.7|347.1|349.7|347.1|349.28|346.68|0
1646366620000|2022-03-04 04:03:40|349.49|346.89|349.28|346.68|349.49|346.89|349.28|346.68|0
1646366630000|2022-03-04 04:03:50|349.07|346.47|349.28|346.68|349.28|346.68|349.07|346.47|0
1646366640000|2022-03-04 04:04:00|349.6|347|349.49|346.89|349.6|347|349.49|346.89|0
1646366650000|2022-03-04 04:04:10|349.91|347.31|349.91|347.31|350.12|347.52|349.91|347.31|0
1646366660000|2022-03-04 04:04:20|349.81|347.21|349.91|347.31|350.02|347.42|349.81|347.21|0
1646366670000|2022-03-04 04:04:30|349.81|347.21|349.81|347.21|349.81|347.21|349.81|347.21|0
1646366680000|2022-03-04 04:04:40|349.91|347.31|349.91|347.31|349.91|347.31|349.91|347.31|0
1646366690000|2022-03-04 04:04:50|349.81|347.21|349.49|346.89|349.81|347.21|349.49|346.89|0
1646366700000|2022-03-04 04:05:00|349.6|347|349.28|346.68|349.91|347.31|349.28|346.68|0
1646366710000|2022-03-04 04:05:10|349.18|346.58|348.55|345.95|349.28|346.68|348.55|345.95|0
1646366720000|2022-03-04 04:05:20|348.65|346.05|347.81|345.21|348.65|346.05|347.81|345.21|0
1646366730000|2022-03-04 04:05:30|348.02|345.42|348.13|345.53|348.23|345.63|348.02|345.42|0
1646366740000|2022-03-04 04:05:40|348.23|345.63|349.07|346.47|349.07|346.47|348.23|345.63|0
1646366750000|2022-03-04 04:05:50|348.86|346.26|349.28|346.68|349.28|346.68|348.86|346.26|0
1646366760000|2022-03-04 04:06:00|350.22|347.62|350.53|347.93|350.53|347.93|350.22|347.62|0
1646366770000|2022-03-04 04:06:10|350.85|348.25|350.32|347.72|350.85|348.25|350.32|347.72|0
1646366780000|2022-03-04 04:06:20|350.22|347.62|350.11|347.51|350.22|347.62|350.11|347.51|0
1646366790000|2022-03-04 04:06:30|350.53|347.93|351.06|348.46|351.06|348.46|350.53|347.93|0
1646366800000|2022-03-04 04:06:40|351.37|348.77|351.9|349.3|351.9|349.3|351.37|348.77|0
1646366810000|2022-03-04 04:06:50|351.79|349.19|351.58|348.98|351.79|349.19|351.37|348.77|0
1646366820000|2022-03-04 04:07:00|351.37|348.77|351.48|348.88|351.58|348.98|351.37|348.77|0
1646366830000|2022-03-04 04:07:10|351.58|348.98|351.9|349.3|351.9|349.3|351.48|348.88|0
1646366840000|2022-03-04 04:07:20|351.48|348.88|351.69|349.09|351.69|349.09|351.37|348.77|0
1646366850000|2022-03-04 04:07:30|351.9|349.3|352.42|349.82|352.42|349.82|351.9|349.3|0
1646366860000|2022-03-04 04:07:40|352.63|350.03|352.95|350.35|353.05|350.45|352.63|350.03|0
1646366870000|2022-03-04 04:07:50|353.05|350.45|353.26|350.66|353.47|350.87|353.05|350.45|0
1646366880000|2022-03-04 04:08:00|352.84|350.24|353.47|350.87|353.47|350.87|352.63|350.03|0
1646366890000|2022-03-04 04:08:10|353.26|350.66|353.58|350.98|353.58|350.98|353.05|350.45|0
1646366900000|2022-03-04 04:08:20|353.89|351.29|353.58|350.98|353.89|351.29|353.37|350.77|0
1646366910000|2022-03-04 04:08:30|352.95|350.35|353.26|350.66|353.37|350.77|352.95|350.35|0
1646366920000|2022-03-04 04:08:40|353.47|350.87|353.68|351.08|353.68|351.08|353.47|350.87|0
1646366930000|2022-03-04 04:08:50|353.79|351.19|353.89|351.29|353.89|351.29|353.79|351.19|0
1646366940000|2022-03-04 04:09:00|354.1|351.5|354.1|351.5|354.1|351.5|353.79|351.19|0
1646366950000|2022-03-04 04:09:10|353.68|351.08|353.79|351.19|353.79|351.19|353.68|351.08|0
1646366960000|2022-03-04 04:09:20|353.68|351.08|353.36|350.76|353.68|351.08|353.36|350.76|0
1646366970000|2022-03-04 04:09:30|353.47|350.87|353.47|350.87|353.68|351.08|353.47|350.87|0
1646366980000|2022-03-04 04:09:40|353.26|350.66|352.52|349.92|353.26|350.66|352.52|349.92|0
1646366990000|2022-03-04 04:09:50|352.62|350.02|352.83|350.23|352.83|350.23|352.62|350.02|0
1646367000000|2022-03-04 04:10:00|352.73|350.13|353.25|350.65|353.25|350.65|352.73|350.13|0
1646367010000|2022-03-04 04:10:10|353.04|350.44|353.15|350.55|353.15|350.55|353.04|350.44|0
1646367020000|2022-03-04 04:10:20|353.04|350.44|352.94|350.34|353.04|350.44|352.94|350.34|0
1646367030000|2022-03-04 04:10:30|353.04|350.44|353.04|350.44|353.04|350.44|352.73|350.13|0
1646367040000|2022-03-04 04:10:40|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1646367050000|2022-03-04 04:10:50|352.31|349.71|352.62|350.02|352.62|350.02|352.31|349.71|0
1646367060000|2022-03-04 04:11:00|352.41|349.81|352.41|349.81|352.41|349.81|352.41|349.81|0
1646367070000|2022-03-04 04:11:10|352.2|349.6|351.99|349.39|352.2|349.6|351.99|349.39|0
1646367080000|2022-03-04 04:11:20|352.31|349.71|351.89|349.29|352.31|349.71|351.89|349.29|0
1646367100000|2022-03-04 04:11:40|351.68|349.08|353.04|350.44|353.04|350.44|351.68|349.08|0
1646367110000|2022-03-04 04:11:50|353.25|350.65|353.04|350.44|353.25|350.65|352.94|350.34|0
1646367120000|2022-03-04 04:12:00|353.36|350.76|353.46|350.86|353.57|350.97|353.36|350.76|0
1646367130000|2022-03-04 04:12:10|353.15|350.55|352.94|350.34|353.15|350.55|352.94|350.34|0
1646367140000|2022-03-04 04:12:20|352.83|350.23|352.73|350.13|353.15|350.55|352.73|350.13|0
1646367150000|2022-03-04 04:12:30|352.52|349.92|352.83|350.23|352.83|350.23|352.41|349.81|0
1646367160000|2022-03-04 04:12:40|352.52|349.92|352.1|349.5|352.52|349.92|352.1|349.5|0
1646367170000|2022-03-04 04:12:50|351.99|349.39|351.78|349.18|351.99|349.39|351.78|349.18|0
1646367180000|2022-03-04 04:13:00|351.68|349.08|351.78|349.18|351.78|349.18|351.68|349.08|0
1646367190000|2022-03-04 04:13:10|351.15|348.55|351.26|348.66|351.26|348.66|351.15|348.55|0
1646367200000|2022-03-04 04:13:20|351.15|348.55|350.94|348.34|351.15|348.55|350.94|348.34|0
1646367210000|2022-03-04 04:13:30|350.73|348.13|351.89|349.29|351.89|349.29|350.73|348.13|0
1646367220000|2022-03-04 04:13:40|352.1|349.5|352.2|349.6|352.41|349.81|352.1|349.5|0
1646367230000|2022-03-04 04:13:50|351.99|349.39|351.36|348.76|351.99|349.39|351.36|348.76|0
1646367240000|2022-03-04 04:14:00|352.72|350.12|352.83|350.23|353.04|350.44|352.72|350.12|0
1646367250000|2022-03-04 04:14:10|353.04|350.44|352.4|349.8|353.04|350.44|352.3|349.7|0
1646367260000|2022-03-04 04:14:20|352.09|349.49|352.4|349.8|352.4|349.8|352.09|349.49|0
1646367270000|2022-03-04 04:14:30|352.09|349.49|351.56|348.96|352.19|349.59|351.35|348.75|0
1646367280000|2022-03-04 04:14:40|351.46|348.86|351.46|348.86|351.56|348.96|351.14|348.54|0
1646367290000|2022-03-04 04:14:50|351.14|348.54|351.46|348.86|351.46|348.86|351.14|348.54|0
1646367300000|2022-03-04 04:15:00|351.77|349.17|351.98|349.38|351.98|349.38|351.77|349.17|0
1646367310000|2022-03-04 04:15:10|352.19|349.59|351.77|349.17|352.19|349.59|351.77|349.17|0
1646367320000|2022-03-04 04:15:20|351.67|349.07|351.25|348.65|351.67|349.07|351.25|348.65|0
1646367330000|2022-03-04 04:15:30|351.35|348.75|351.14|348.54|351.35|348.75|351.04|348.44|0
1646367340000|2022-03-04 04:15:40|351.67|349.07|351.88|349.28|351.98|349.38|351.67|349.07|0
1646367350000|2022-03-04 04:15:50|351.98|349.38|352.72|350.12|352.72|350.12|351.98|349.38|0
1646367360000|2022-03-04 04:16:00|352.82|350.22|354.19|351.59|354.19|351.59|352.82|350.22|0
1646367370000|2022-03-04 04:16:10|354.29|351.69|353.98|351.38|354.29|351.69|353.98|351.38|0
1646367380000|2022-03-04 04:16:20|354.29|351.69|353.56|350.96|354.29|351.69|353.56|350.96|0
1646367390000|2022-03-04 04:16:30|353.87|351.27|353.35|350.75|353.87|351.27|353.24|350.64|0
1646367400000|2022-03-04 04:16:40|353.14|350.54|353.56|350.96|353.56|350.96|353.14|350.54|0
1646367410000|2022-03-04 04:16:50|353.45|350.85|353.14|350.54|353.45|350.85|353.14|350.54|0
1646367420000|2022-03-04 04:17:00|353.03|350.43|352.61|350.01|353.03|350.43|352.4|349.8|0
1646367430000|2022-03-04 04:17:10|352.72|350.12|352.72|350.12|352.82|350.22|352.61|350.01|0
1646367440000|2022-03-04 04:17:20|352.93|350.33|353.03|350.43|353.14|350.54|352.82|350.22|0
1646367450000|2022-03-04 04:17:30|352.93|350.33|353.03|350.43|353.03|350.43|352.93|350.33|0
1646367460000|2022-03-04 04:17:40|353.24|350.64|352.93|350.33|353.24|350.64|352.93|350.33|0
1646367470000|2022-03-04 04:17:50|353.35|350.75|353.35|350.75|353.45|350.85|353.35|350.75|0
1646367480000|2022-03-04 04:18:00|352.93|350.33|353.45|350.85|353.66|351.06|352.93|350.33|0
1646367490000|2022-03-04 04:18:10|353.66|351.06|353.24|350.64|353.66|351.06|353.24|350.64|0
1646367500000|2022-03-04 04:18:20|353.03|350.43|353.03|350.43|353.14|350.54|353.03|350.43|0
1646367510000|2022-03-04 04:18:30|353.24|350.64|353.03|350.43|353.45|350.85|353.03|350.43|0
1646367520000|2022-03-04 04:18:40|353.14|350.54|352.93|350.33|353.14|350.54|352.93|350.33|0
1646367530000|2022-03-04 04:18:50|352.82|350.22|353.03|350.43|353.03|350.43|352.82|350.22|0
1646367540000|2022-03-04 04:19:00|352.82|350.22|352.5|349.9|352.82|350.22|352.5|349.9|0
1646367550000|2022-03-04 04:19:10|352.61|350.01|352.18|349.58|352.61|350.01|352.18|349.58|0
1646367560000|2022-03-04 04:19:20|352.82|350.22|352.81|350.21|352.82|350.22|352.71|350.11|0
1646367570000|2022-03-04 04:19:30|353.02|350.42|352.92|350.32|353.24|350.64|352.92|350.32|0
1646367580000|2022-03-04 04:19:40|353.45|350.85|353.66|351.06|353.66|351.06|353.44|350.84|0
1646367590000|2022-03-04 04:19:50|353.44|350.84|353.97|351.37|354.29|351.69|353.44|350.84|0
1646367600000|2022-03-04 04:20:00|354.08|351.48|353.86|351.26|354.08|351.48|353.86|351.26|0
1646367610000|2022-03-04 04:20:10|353.55|350.95|353.44|350.84|353.55|350.95|353.34|350.74|0
1646367620000|2022-03-04 04:20:20|353.23|350.63|352.6|350|353.23|350.63|352.6|350|0
1646367630000|2022-03-04 04:20:30|353.02|350.42|352.81|350.21|353.02|350.42|352.81|350.21|0
1646367640000|2022-03-04 04:20:40|352.71|350.11|352.5|349.9|352.71|350.11|352.29|349.69|0
1646367650000|2022-03-04 04:20:50|352.81|350.21|353.13|350.53|353.13|350.53|352.71|350.11|0
1646367660000|2022-03-04 04:21:00|353.23|350.63|353.34|350.74|353.34|350.74|353.02|350.42|0
1646367670000|2022-03-04 04:21:10|353.23|350.63|353.23|350.63|353.23|350.63|352.71|350.11|0
1646367680000|2022-03-04 04:21:20|353.44|350.84|353.44|350.84|353.44|350.84|353.23|350.63|0
1646367690000|2022-03-04 04:21:30|353.34|350.74|353.13|350.53|353.34|350.74|353.13|350.53|0
1646367700000|2022-03-04 04:21:40|352.29|349.69|352.29|349.69|352.6|350|352.29|349.69|0
1646367710000|2022-03-04 04:21:50|352.6|350|352.6|350|352.6|350|352.6|350|0
1646367720000|2022-03-04 04:22:00|352.39|349.79|352.81|350.21|352.81|350.21|352.39|349.79|0
1646367730000|2022-03-04 04:22:10|352.5|349.9|352.6|350|352.81|350.21|352.5|349.9|0
1646367740000|2022-03-04 04:22:20|352.5|349.9|351.97|349.37|352.5|349.9|351.97|349.37|0
1646367750000|2022-03-04 04:22:30|351.66|349.06|351.97|349.37|351.97|349.37|351.66|349.06|0
1646367760000|2022-03-04 04:22:40|351.87|349.27|351.87|349.27|351.87|349.27|351.87|349.27|0
1646367770000|2022-03-04 04:22:50|351.76|349.16|351.34|348.74|351.76|349.16|351.34|348.74|0
1646367780000|2022-03-04 04:23:00|351.66|349.06|351.45|348.85|351.87|349.27|351.45|348.85|0
1646367790000|2022-03-04 04:23:10|351.34|348.74|350.4|347.8|351.34|348.74|350.4|347.8|0
1646367800000|2022-03-04 04:23:20|350.71|348.11|350.82|348.22|350.82|348.22|350.4|347.8|0
1646367810000|2022-03-04 04:23:30|350.5|347.9|349.87|347.27|350.5|347.9|349.87|347.27|0
1646367820000|2022-03-04 04:23:40|349.98|347.38|349.87|347.27|349.98|347.38|349.87|347.27|0
1646367830000|2022-03-04 04:23:50|349.98|347.38|349.87|347.27|349.98|347.38|349.87|347.27|0
1646367840000|2022-03-04 04:24:00|350.08|347.48|350.08|347.48|350.08|347.48|350.08|347.48|0
1646367850000|2022-03-04 04:24:10|350.29|347.69|349.98|347.38|350.29|347.69|349.98|347.38|0
1646367860000|2022-03-04 04:24:20|350.08|347.48|350.08|347.48|350.08|347.48|350.08|347.48|0
1646367870000|2022-03-04 04:24:30|350.18|347.58|350.28|347.68|350.39|347.79|350.18|347.58|0
1646367880000|2022-03-04 04:24:40|350.7|348.1|350.81|348.21|350.81|348.21|350.7|348.1|0
1646367890000|2022-03-04 04:24:50|350.49|347.89|350.49|347.89|350.6|348|350.39|347.79|0
1646367900000|2022-03-04 04:25:00|350.7|348.1|351.23|348.63|351.23|348.63|350.7|348.1|0
1646367910000|2022-03-04 04:25:10|350.91|348.31|351.23|348.63|351.23|348.63|350.91|348.31|0
1646367920000|2022-03-04 04:25:20|351.44|348.84|351.44|348.84|351.44|348.84|351.33|348.73|0
1646367930000|2022-03-04 04:25:30|351.65|349.05|351.23|348.63|351.65|349.05|351.23|348.63|0
1646367940000|2022-03-04 04:25:40|351.33|348.73|351.44|348.84|351.44|348.84|351.33|348.73|0
1646367950000|2022-03-04 04:25:50|351.54|348.94|351.33|348.73|351.54|348.94|351.33|348.73|0
1646367960000|2022-03-04 04:26:00|351.44|348.84|351.12|348.52|351.44|348.84|351.12|348.52|0
1646367970000|2022-03-04 04:26:10|352.49|349.89|352.91|350.31|353.01|350.41|352.49|349.89|0
1646367980000|2022-03-04 04:26:20|353.33|350.73|353.22|350.62|353.33|350.73|353.22|350.62|0
1646367990000|2022-03-04 04:26:30|353.33|350.73|352.38|349.78|353.33|350.73|352.38|349.78|0
1646368000000|2022-03-04 04:26:40|352.49|349.89|352.59|349.99|352.7|350.1|352.49|349.89|0
1646368010000|2022-03-04 04:26:50|352.7|350.1|351.86|349.26|352.7|350.1|351.86|349.26|0
1646368020000|2022-03-04 04:27:00|352.28|349.68|352.28|349.68|352.38|349.78|352.28|349.68|0
1646368030000|2022-03-04 04:27:10|351.75|349.15|351.96|349.36|351.96|349.36|351.54|348.94|0
1646368040000|2022-03-04 04:27:20|351.86|349.26|351.33|348.73|351.86|349.26|351.02|348.42|0
1646368050000|2022-03-04 04:27:30|351.23|348.63|351.44|348.84|351.44|348.84|351.12|348.52|0
1646368060000|2022-03-04 04:27:40|351.12|348.52|351.33|348.73|351.33|348.73|351.12|348.52|0
1646368070000|2022-03-04 04:27:50|351.12|348.52|350.81|348.21|351.23|348.63|350.7|348.1|0
1646368080000|2022-03-04 04:28:00|350.91|348.31|351.23|348.63|351.23|348.63|350.91|348.31|0
1646368090000|2022-03-04 04:28:10|351.33|348.73|350.6|348|351.33|348.73|350.6|348|0
1646368100000|2022-03-04 04:28:20|350.49|347.89|349.76|347.16|350.49|347.89|349.76|347.16|0
1646368110000|2022-03-04 04:28:30|349.97|347.37|350.07|347.47|350.07|347.47|349.97|347.37|0
1646368120000|2022-03-04 04:28:40|350.39|347.79|350.6|348|350.6|348|350.28|347.68|0
1646368130000|2022-03-04 04:28:50|350.59|347.99|351.01|348.41|351.01|348.41|350.59|347.99|0
1646368140000|2022-03-04 04:29:00|351.11|348.51|350.7|348.1|351.11|348.51|350.7|348.1|0
1646368150000|2022-03-04 04:29:10|350.69|348.09|350.8|348.2|350.8|348.2|350.69|348.09|0
1646368160000|2022-03-04 04:29:20|351.01|348.41|350.59|347.99|351.01|348.41|350.59|347.99|0
1646368170000|2022-03-04 04:29:30|350.69|348.09|350.48|347.88|350.69|348.09|350.48|347.88|0
1646368180000|2022-03-04 04:29:40|350.59|347.99|349.96|347.36|350.59|347.99|349.96|347.36|0
1646368190000|2022-03-04 04:29:50|350.27|347.67|350.9|348.3|350.9|348.3|350.27|347.67|0
1646368200000|2022-03-04 04:30:00|351.64|349.04|351.74|349.14|351.74|349.14|351.43|348.83|0
1646368210000|2022-03-04 04:30:10|351.43|348.83|351.85|349.25|351.85|349.25|351.43|348.83|0
1646368220000|2022-03-04 04:30:20|352.16|349.56|352.16|349.56|352.16|349.56|352.06|349.46|0
1646368230000|2022-03-04 04:30:30|352.69|350.09|352.69|350.09|352.69|350.09|352.58|349.98|0
1646368240000|2022-03-04 04:30:40|352.27|349.67|352.58|349.98|352.69|350.09|352.27|349.67|0
1646368250000|2022-03-04 04:30:50|352.79|350.19|352.48|349.88|352.79|350.19|352.48|349.88|0
1646368260000|2022-03-04 04:31:00|352.37|349.77|352.48|349.88|352.69|350.09|352.37|349.77|0
1646368270000|2022-03-04 04:31:10|351.95|349.35|351.85|349.25|351.95|349.35|351.85|349.25|0
1646368280000|2022-03-04 04:31:20|352.06|349.46|352.06|349.46|352.16|349.56|352.06|349.46|0
1646368290000|2022-03-04 04:31:30|352.37|349.77|351.95|349.35|352.37|349.77|351.95|349.35|0
1646368300000|2022-03-04 04:31:40|351.74|349.14|351.64|349.04|351.74|349.14|351.64|349.04|0
1646368310000|2022-03-04 04:31:50|351.43|348.83|351.64|349.04|351.64|349.04|351.32|348.72|0
1646368320000|2022-03-04 04:32:00|351.53|348.93|351.53|348.93|351.53|348.93|351.43|348.83|0
1646368330000|2022-03-04 04:32:10|351.64|349.04|351.22|348.62|351.64|349.04|351.22|348.62|0
1646368350000|2022-03-04 04:32:30|351.43|348.83|351.22|348.62|351.53|348.93|351.22|348.62|0
1646368360000|2022-03-04 04:32:40|351.11|348.51|348.8|346.2|351.11|348.51|348.8|346.2|0
1646368370000|2022-03-04 04:32:50|348.49|345.89|349.01|346.41|349.01|346.41|348.49|345.89|0
1646368380000|2022-03-04 04:33:00|349.22|346.62|348.91|346.31|349.22|346.62|348.91|346.31|0
1646368390000|2022-03-04 04:33:10|349.01|346.41|348.8|346.2|349.01|346.41|348.8|346.2|0
1646368400000|2022-03-04 04:33:20|348.91|346.31|349.22|346.62|349.22|346.62|348.8|346.2|0
1646368410000|2022-03-04 04:33:30|349.43|346.83|348.7|346.1|349.85|347.25|348.7|346.1|0
1646368420000|2022-03-04 04:33:40|348.8|346.2|350.06|347.46|350.06|347.46|348.8|346.2|0
1646368430000|2022-03-04 04:33:50|350.27|347.67|350.27|347.67|350.27|347.67|350.27|347.67|0
1646368440000|2022-03-04 04:34:00|350.48|347.88|350.68|348.08|350.79|348.19|350.37|347.77|0
1646368450000|2022-03-04 04:34:10|350.89|348.29|350.89|348.29|350.89|348.29|350.89|348.29|0
1646368460000|2022-03-04 04:34:20|350.68|348.08|350.79|348.19|350.89|348.29|350.68|348.08|0
1646368470000|2022-03-04 04:34:30|350.68|348.08|350.26|347.66|350.68|348.08|350.26|347.66|0
1646368480000|2022-03-04 04:34:40|350.37|347.77|350.16|347.56|350.47|347.87|350.16|347.56|0
1646368490000|2022-03-04 04:34:50|350.05|347.45|350.05|347.45|350.26|347.66|349.95|347.35|0
1646368500000|2022-03-04 04:35:00|349.95|347.35|350.05|347.45|350.05|347.45|349.84|347.24|0
1646368510000|2022-03-04 04:35:10|350.47|347.87|350.47|347.87|350.47|347.87|350.37|347.77|0
1646368520000|2022-03-04 04:35:20|350.58|347.98|350.58|347.98|350.58|347.98|350.26|347.66|0
1646368530000|2022-03-04 04:35:30|350.16|347.56|349.84|347.24|350.16|347.56|349.84|347.24|0
1646368540000|2022-03-04 04:35:40|349.63|347.03|349.42|346.82|349.63|347.03|349.42|346.82|0
1646368550000|2022-03-04 04:35:50|349.63|347.03|350.26|347.66|350.37|347.77|349.63|347.03|0
1646368560000|2022-03-04 04:36:00|350.68|348.08|350.79|348.19|350.79|348.19|350.58|347.98|0
1646368570000|2022-03-04 04:36:10|350.58|347.98|350.68|348.08|350.68|348.08|350.58|347.98|0
1646368580000|2022-03-04 04:36:20|350.58|347.98|350.16|347.56|350.58|347.98|350.16|347.56|0
1646368590000|2022-03-04 04:36:30|350.26|347.66|350.05|347.45|350.26|347.66|350.05|347.45|0
1646368600000|2022-03-04 04:36:40|350.37|347.77|351.1|348.5|351.1|348.5|350.37|347.77|0
1646368610000|2022-03-04 04:36:50|351.42|348.82|351.21|348.61|351.42|348.82|351|348.4|0
1646368620000|2022-03-04 04:37:00|351.31|348.71|351|348.4|351.31|348.71|351|348.4|0
1646368630000|2022-03-04 04:37:10|351.1|348.5|351|348.4|351.1|348.5|351|348.4|0
1646368640000|2022-03-04 04:37:20|350.89|348.29|350.89|348.29|350.89|348.29|350.79|348.19|0
1646368660000|2022-03-04 04:37:40|351.31|348.71|351.31|348.71|351.31|348.71|351.31|348.71|0
1646368670000|2022-03-04 04:37:50|351.1|348.5|351|348.4|351.1|348.5|351|348.4|0
1646368680000|2022-03-04 04:38:00|351.21|348.61|351.21|348.61|351.21|348.61|351.21|348.61|0
1646368690000|2022-03-04 04:38:10|351.31|348.71|351.41|348.81|351.42|348.82|351.31|348.71|0
1646368700000|2022-03-04 04:38:20|351.52|348.92|351.52|348.92|351.52|348.92|351.52|348.92|0
1646368710000|2022-03-04 04:38:30|351.31|348.71|351.2|348.6|351.31|348.71|351.2|348.6|0
1646368720000|2022-03-04 04:38:40|351.31|348.71|351.3|348.7|351.31|348.71|351.3|348.7|0
1646368730000|2022-03-04 04:38:50|351.51|348.91|351.62|349.02|351.62|349.02|351.51|348.91|0
1646368740000|2022-03-04 04:39:00|351.83|349.23|351.51|348.91|351.83|349.23|351.51|348.91|0
1646368750000|2022-03-04 04:39:10|351.62|349.02|351.72|349.12|351.72|349.12|351.62|349.02|0
1646368760000|2022-03-04 04:39:20|352.25|349.65|353.09|350.49|353.09|350.49|352.25|349.65|0
1646368770000|2022-03-04 04:39:30|352.67|350.07|352.67|350.07|352.98|350.38|352.67|350.07|0
1646368780000|2022-03-04 04:39:40|352.88|350.28|352.77|350.17|352.88|350.28|352.77|350.17|0
1646368790000|2022-03-04 04:39:50|353.09|350.49|353.4|350.8|353.51|350.91|353.09|350.49|0
1646368810000|2022-03-04 04:40:10|353.3|350.7|354.14|351.54|354.14|351.54|353.3|350.7|0
1646368820000|2022-03-04 04:40:20|355.62|353.02|354.99|352.39|355.62|353.02|354.99|352.39|0
1646368830000|2022-03-04 04:40:30|355.09|352.49|354.99|352.39|355.2|352.6|354.99|352.39|0
1646368840000|2022-03-04 04:40:40|355.09|352.49|355.41|352.81|355.41|352.81|355.09|352.49|0
1646368850000|2022-03-04 04:40:50|355.51|352.91|355.2|352.6|355.51|352.91|354.99|352.39|0
1646368860000|2022-03-04 04:41:00|355.09|352.49|355.09|352.49|355.2|352.6|354.77|352.17|0
1646368870000|2022-03-04 04:41:10|354.87|352.27|354.87|352.27|354.87|352.27|354.87|352.27|0
1646368880000|2022-03-04 04:41:20|354.77|352.17|355.09|352.49|355.09|352.49|354.77|352.17|0
1646368890000|2022-03-04 04:41:30|355.19|352.59|354.87|352.27|355.19|352.59|354.77|352.17|0
1646368900000|2022-03-04 04:41:40|354.98|352.38|354.77|352.17|354.98|352.38|354.66|352.06|0
1646368910000|2022-03-04 04:41:50|354.66|352.06|354.87|352.27|354.87|352.27|354.66|352.06|0
1646368920000|2022-03-04 04:42:00|354.66|352.06|354.24|351.64|354.77|352.17|354.24|351.64|0
1646368930000|2022-03-04 04:42:10|354.66|352.06|354.87|352.27|354.87|352.27|354.66|352.06|0
1646368940000|2022-03-04 04:42:20|355.08|352.48|355.19|352.59|355.29|352.69|355.08|352.48|0
1646368950000|2022-03-04 04:42:30|354.98|352.38|355.08|352.48|355.19|352.59|354.98|352.38|0
1646368960000|2022-03-04 04:42:40|354.98|352.38|354.66|352.06|355.08|352.48|354.66|352.06|0
1646368970000|2022-03-04 04:42:50|354.35|351.75|354.35|351.75|354.35|351.75|354.35|351.75|0
1646368980000|2022-03-04 04:43:00|354.45|351.85|354.66|352.06|354.66|352.06|354.45|351.85|0
1646368990000|2022-03-04 04:43:10|354.56|351.96|354.56|351.96|354.56|351.96|354.35|351.75|0
1646369000000|2022-03-04 04:43:20|354.87|352.27|355.4|352.8|355.4|352.8|354.87|352.27|0
1646369010000|2022-03-04 04:43:30|355.71|353.11|355.4|352.8|355.71|353.11|355.19|352.59|0
1646369020000|2022-03-04 04:43:40|355.29|352.69|354.77|352.17|355.29|352.69|354.56|351.96|0
1646369030000|2022-03-04 04:43:50|354.66|352.06|354.35|351.75|354.66|352.06|354.35|351.75|0
1646369040000|2022-03-04 04:44:00|354.56|351.96|354.66|352.06|354.66|352.06|354.45|351.85|0
1646369050000|2022-03-04 04:44:10|354.56|351.96|354.35|351.75|354.56|351.96|354.35|351.75|0
1646369060000|2022-03-04 04:44:20|354.45|351.85|354.24|351.64|354.45|351.85|354.24|351.64|0
1646369070000|2022-03-04 04:44:30|354.14|351.54|353.92|351.32|354.14|351.54|353.82|351.22|0
1646369080000|2022-03-04 04:44:40|353.71|351.11|354.03|351.43|354.03|351.43|353.71|351.11|0
1646369090000|2022-03-04 04:44:50|354.35|351.75|354.45|351.85|354.45|351.85|354.03|351.43|0
1646369110000|2022-03-04 04:45:10|354.13|351.53|354.13|351.53|354.24|351.64|354.13|351.53|0
1646369120000|2022-03-04 04:45:20|354.02|351.42|354.02|351.42|354.13|351.53|354.02|351.42|0
1646369130000|2022-03-04 04:45:30|353.81|351.21|353.6|351|353.81|351.21|353.6|351|0
1646369140000|2022-03-04 04:45:40|353.5|350.9|354.02|351.42|354.23|351.63|353.5|350.9|0
1646369160000|2022-03-04 04:46:00|353.39|350.79|353.39|350.79|353.39|350.79|352.97|350.37|0
1646369170000|2022-03-04 04:46:10|353.29|350.69|353.29|350.69|353.5|350.9|353.08|350.48|0
1646369180000|2022-03-04 04:46:20|353.39|350.79|353.6|351|353.6|351|353.29|350.69|0
1646369190000|2022-03-04 04:46:30|352.45|349.85|352.03|349.43|352.45|349.85|352.03|349.43|0
1646369200000|2022-03-04 04:46:40|352.24|349.64|352.03|349.43|352.34|349.74|352.03|349.43|0
1646369210000|2022-03-04 04:46:50|351.82|349.22|351.61|349.01|351.82|349.22|351.61|349.01|0
1646369220000|2022-03-04 04:47:00|351.82|349.22|350.98|348.38|351.82|349.22|350.98|348.38|0
1646369230000|2022-03-04 04:47:10|351.19|348.59|351.19|348.59|351.19|348.59|351.08|348.48|0
1646369240000|2022-03-04 04:47:20|350.77|348.17|350.77|348.17|350.77|348.17|350.66|348.06|0
1646369250000|2022-03-04 04:47:30|350.87|348.27|351.08|348.48|351.08|348.48|350.77|348.17|0
1646369260000|2022-03-04 04:47:40|350.98|348.38|351.19|348.59|351.19|348.59|350.98|348.38|0
1646369270000|2022-03-04 04:47:50|350.98|348.38|351.08|348.48|351.08|348.48|350.98|348.38|0
1646369280000|2022-03-04 04:48:00|351.19|348.59|351.39|348.79|351.39|348.79|351.19|348.59|0
1646369290000|2022-03-04 04:48:10|351.81|349.21|351.39|348.79|351.81|349.21|351.39|348.79|0
1646369300000|2022-03-04 04:48:20|351.81|349.21|352.55|349.95|352.55|349.95|351.81|349.21|0
1646369310000|2022-03-04 04:48:30|352.65|350.05|352.65|350.05|352.65|350.05|352.65|350.05|0
1646369320000|2022-03-04 04:48:40|352.54|349.94|352.65|350.05|352.65|350.05|352.54|349.94|0
1646369330000|2022-03-04 04:48:50|352.75|350.15|352.54|349.94|352.75|350.15|352.54|349.94|0
1646369350000|2022-03-04 04:49:10|352.44|349.84|352.23|349.63|352.44|349.84|352.23|349.63|0
1646369370000|2022-03-04 04:49:30|352.12|349.52|352.12|349.52|352.12|349.52|352.12|349.52|0
1646369380000|2022-03-04 04:49:40|352.44|349.84|352.44|349.84|352.44|349.84|352.44|349.84|0
1646369400000|2022-03-04 04:50:00|352.86|350.26|353.07|350.47|353.07|350.47|352.86|350.26|0
1646369410000|2022-03-04 04:50:10|352.86|350.26|353.28|350.68|353.28|350.68|352.86|350.26|0
1646369420000|2022-03-04 04:50:20|353.49|350.89|353.28|350.68|353.49|350.89|353.28|350.68|0
1646369430000|2022-03-04 04:50:30|353.49|350.89|353.59|350.99|353.59|350.99|353.28|350.68|0
1646369440000|2022-03-04 04:50:40|353.38|350.78|353.07|350.47|353.38|350.78|353.07|350.47|0
1646369450000|2022-03-04 04:50:50|353.28|350.68|353.28|350.68|353.38|350.78|353.28|350.68|0
1646369460000|2022-03-04 04:51:00|353.07|350.47|352.86|350.26|353.07|350.47|352.86|350.26|0
1646369470000|2022-03-04 04:51:10|352.96|350.36|352.96|350.36|353.07|350.47|352.96|350.36|0
1646369480000|2022-03-04 04:51:20|352.86|350.26|352.86|350.26|352.86|350.26|352.86|350.26|0
1646369490000|2022-03-04 04:51:30|353.07|350.47|353.07|350.47|353.07|350.47|353.07|350.47|0
1646369500000|2022-03-04 04:51:40|352.75|350.15|353.07|350.47|353.07|350.47|352.65|350.05|0
1646369510000|2022-03-04 04:51:50|352.96|350.36|352.65|350.05|352.96|350.36|352.65|350.05|0
1646369520000|2022-03-04 04:52:00|352.86|350.26|352.75|350.15|352.86|350.26|352.75|350.15|0
1646369530000|2022-03-04 04:52:10|353.17|350.57|353.17|350.57|353.17|350.57|353.17|350.57|0
1646369540000|2022-03-04 04:52:20|353.49|350.89|353.38|350.78|353.49|350.89|353.38|350.78|0
1646369550000|2022-03-04 04:52:30|353.49|350.89|353.07|350.47|353.49|350.89|353.07|350.47|0
1646369560000|2022-03-04 04:52:40|353.28|350.68|353.28|350.68|353.28|350.68|353.28|350.68|0
1646369570000|2022-03-04 04:52:50|353.07|350.47|353.17|350.57|353.17|350.57|353.07|350.47|0
1646369580000|2022-03-04 04:53:00|353.07|350.47|353.07|350.47|353.07|350.47|353.07|350.47|0
1646369600000|2022-03-04 04:53:20|353.17|350.57|353.17|350.57|353.17|350.57|353.17|350.57|0
1646369610000|2022-03-04 04:53:30|353.49|350.89|353.49|350.89|353.49|350.89|353.49|350.89|0
1646369620000|2022-03-04 04:53:40|353.38|350.78|353.38|350.78|353.38|350.78|353.38|350.78|0
1646369630000|2022-03-04 04:53:50|353.59|350.99|353.7|351.1|353.7|351.1|353.38|350.78|0
1646369640000|2022-03-04 04:54:00|353.59|350.99|353.48|350.88|353.59|350.99|353.48|350.88|0
1646369650000|2022-03-04 04:54:10|352.95|350.35|352.95|350.35|352.95|350.35|352.85|350.25|0
1646369660000|2022-03-04 04:54:20|353.37|350.77|353.48|350.88|353.48|350.88|353.27|350.67|0
1646369670000|2022-03-04 04:54:30|353.58|350.98|353.9|351.3|354.22|351.62|353.58|350.98|0
1646369680000|2022-03-04 04:54:40|353.79|351.19|353.58|350.98|353.79|351.19|353.58|350.98|0
1646369690000|2022-03-04 04:54:50|354.11|351.51|354.11|351.51|354.11|351.51|353.9|351.3|0
1646369700000|2022-03-04 04:55:00|353.69|351.09|353.79|351.19|353.79|351.19|353.69|351.09|0
1646369710000|2022-03-04 04:55:10|353.69|351.09|353.9|351.3|353.9|351.3|353.69|351.09|0
1646369720000|2022-03-04 04:55:20|354.21|351.61|354.21|351.61|354.21|351.61|354.21|351.61|0
1646369730000|2022-03-04 04:55:30|354.11|351.51|354.11|351.51|354.32|351.72|354.11|351.51|0
1646369740000|2022-03-04 04:55:40|354.32|351.72|354.21|351.61|354.32|351.72|354.21|351.61|0
1646369750000|2022-03-04 04:55:50|354.95|352.35|355.17|352.57|355.17|352.57|354.95|352.35|0
1646369760000|2022-03-04 04:56:00|355.27|352.67|355.59|352.99|355.59|352.99|355.17|352.57|0
1646369770000|2022-03-04 04:56:10|355.69|353.09|355.59|352.99|355.8|353.2|355.59|352.99|0
1646369780000|2022-03-04 04:56:20|355.8|353.2|355.9|353.3|355.9|353.3|355.8|353.2|0
1646369790000|2022-03-04 04:56:30|355.69|353.09|355.59|352.99|355.69|353.09|355.48|352.88|0
1646369800000|2022-03-04 04:56:40|355.8|353.2|355.8|353.2|355.8|353.2|355.8|353.2|0
1646369810000|2022-03-04 04:56:50|355.9|353.3|355.69|353.09|355.9|353.3|355.69|353.09|0
1646369820000|2022-03-04 04:57:00|355.26|352.66|355.48|352.88|355.48|352.88|355.26|352.66|0
1646369830000|2022-03-04 04:57:10|355.69|353.09|356.43|353.83|356.43|353.83|355.69|353.09|0
1646369840000|2022-03-04 04:57:20|356.32|353.72|356.32|353.72|356.32|353.72|356.32|353.72|0
1646369850000|2022-03-04 04:57:30|356.43|353.83|356.74|354.14|356.74|354.14|356.43|353.83|0
1646369860000|2022-03-04 04:57:40|356.64|354.04|357.16|354.56|357.16|354.56|356.64|354.04|0
1646369870000|2022-03-04 04:57:50|357.06|354.46|356.85|354.25|357.06|354.46|356.74|354.14|0
1646369880000|2022-03-04 04:58:00|356.43|353.83|356.43|353.83|356.43|353.83|356.43|353.83|0
1646369890000|2022-03-04 04:58:10|356.22|353.62|356.32|353.72|356.32|353.72|356.11|353.51|0
1646369900000|2022-03-04 04:58:20|356.53|353.93|356.53|353.93|356.53|353.93|356.43|353.83|0
1646369910000|2022-03-04 04:58:30|356.32|353.72|356|353.4|356.32|353.72|356|353.4|0
1646369920000|2022-03-04 04:58:40|355.89|353.29|356.21|353.61|356.32|353.72|355.68|353.08|0
1646369930000|2022-03-04 04:58:50|356.32|353.72|356.21|353.61|356.32|353.72|356.21|353.61|0
1646369940000|2022-03-04 04:59:00|356.31|353.71|356.64|354.04|356.64|354.04|356.31|353.71|0
1646369950000|2022-03-04 04:59:10|356.42|353.82|356.53|353.93|356.53|353.93|356.42|353.82|0
1646369960000|2022-03-04 04:59:20|356.42|353.82|356.31|353.71|356.53|353.93|356.31|353.71|0
1646369970000|2022-03-04 04:59:30|356.21|353.61|356|353.4|356.21|353.61|356|353.4|0
1646369980000|2022-03-04 04:59:40|356.21|353.61|356.31|353.71|356.42|353.82|356.21|353.61|0
1646369990000|2022-03-04 04:59:50|355.89|353.29|356.21|353.61|356.21|353.61|355.89|353.29|0
1646370000000|2022-03-04 05:00:00|356.84|354.24|357.16|354.56|357.16|354.56|356.84|354.24|0
1646370010000|2022-03-04 05:00:10|357.37|354.77|357.69|355.09|357.69|355.09|357.16|354.56|0
1646370020000|2022-03-04 05:00:20|357.48|354.88|357.05|354.45|357.48|354.88|357.05|354.45|0
1646370030000|2022-03-04 05:00:30|357.27|354.67|356.94|354.34|357.27|354.67|356.84|354.24|0
1646370040000|2022-03-04 05:00:40|356.84|354.24|356.21|353.61|356.84|354.24|356.21|353.61|0
1646370050000|2022-03-04 05:00:50|356.1|353.5|356.31|353.71|356.31|353.71|355.68|353.08|0
1646370060000|2022-03-04 05:01:00|356.21|353.61|356.21|353.61|356.21|353.61|356.21|353.61|0
1646370070000|2022-03-04 05:01:10|356.52|353.92|356.1|353.5|356.52|353.92|355.89|353.29|0
1646370080000|2022-03-04 05:01:20|356|353.4|355.47|352.87|356|353.4|355.47|352.87|0
1646370090000|2022-03-04 05:01:30|355.79|353.19|355.68|353.08|355.89|353.29|355.68|353.08|0
1646370100000|2022-03-04 05:01:40|355.79|353.19|355.36|352.76|355.79|353.19|355.36|352.76|0
1646370110000|2022-03-04 05:01:50|354.94|352.34|355.47|352.87|355.47|352.87|354.94|352.34|0
1646370120000|2022-03-04 05:02:00|355.25|352.65|355.47|352.87|355.47|352.87|355.25|352.65|0
1646370130000|2022-03-04 05:02:10|355.46|352.86|356.1|353.5|356.1|353.5|355.46|352.86|0
1646370140000|2022-03-04 05:02:20|356.42|353.82|356.1|353.5|356.42|353.82|356.1|353.5|0
1646370150000|2022-03-04 05:02:30|356.31|353.71|355.78|353.18|356.31|353.71|355.78|353.18|0
1646370160000|2022-03-04 05:02:40|355.89|353.29|356.31|353.71|356.31|353.71|355.89|353.29|0
1646370170000|2022-03-04 05:02:50|355.67|353.07|355.67|353.07|355.67|353.07|355.57|352.97|0
1646370180000|2022-03-04 05:03:00|355.88|353.28|355.88|353.28|355.88|353.28|355.88|353.28|0
1646370190000|2022-03-04 05:03:10|355.78|353.18|355.78|353.18|355.88|353.28|355.67|353.07|0
1646370200000|2022-03-04 05:03:20|355.99|353.39|355.78|353.18|355.99|353.39|355.78|353.18|0
1646370210000|2022-03-04 05:03:30|355.88|353.28|355.88|353.28|355.88|353.28|355.78|353.18|0
1646370220000|2022-03-04 05:03:40|356.09|353.49|355.88|353.28|356.31|353.71|355.88|353.28|0
1646370230000|2022-03-04 05:03:50|355.78|353.18|356.52|353.92|356.52|353.92|355.78|353.18|0
1646370240000|2022-03-04 05:04:00|356.41|353.81|356.3|353.7|356.41|353.81|356.09|353.49|0
1646370250000|2022-03-04 05:04:10|355.99|353.39|356.52|353.92|356.52|353.92|355.99|353.39|0
1646370260000|2022-03-04 05:04:20|356.73|354.13|356.73|354.13|356.73|354.13|356.73|354.13|0
1646370270000|2022-03-04 05:04:30|356.84|354.24|357.15|354.55|357.15|354.55|356.84|354.24|0
1646370280000|2022-03-04 05:04:40|357.36|354.76|359.05|356.45|359.05|356.45|357.36|354.76|0
1646370290000|2022-03-04 05:04:50|359.26|356.66|359.68|357.08|359.68|357.08|359.26|356.66|0
1646370300000|2022-03-04 05:05:00|359.79|357.19|359.9|357.3|360.32|357.72|359.79|357.19|0
1646370310000|2022-03-04 05:05:10|359.68|357.08|359.79|357.19|359.79|357.19|359.58|356.98|0
1646370320000|2022-03-04 05:05:20|359.37|356.77|359.16|356.56|359.37|356.77|358.95|356.35|0
1646370330000|2022-03-04 05:05:30|359.58|356.98|359.16|356.56|359.58|356.98|359.16|356.56|0
1646370340000|2022-03-04 05:05:40|359.26|356.66|358.62|356.02|359.26|356.66|358.62|356.02|0
1646370350000|2022-03-04 05:05:50|358.95|356.35|358.52|355.92|358.95|356.35|358.52|355.92|0
1646370360000|2022-03-04 05:06:00|358.62|356.02|358.41|355.81|358.62|356.02|358.31|355.71|0
1646370370000|2022-03-04 05:06:10|358.62|356.02|358.52|355.92|358.62|356.02|358.31|355.71|0
1646370380000|2022-03-04 05:06:20|358.41|355.81|358.73|356.13|358.73|356.13|358.31|355.71|0
1646370390000|2022-03-04 05:06:30|358.83|356.23|358.2|355.6|358.83|356.23|358.2|355.6|0
1646370400000|2022-03-04 05:06:40|358.31|355.71|358.2|355.6|358.31|355.71|358.2|355.6|0
1646370410000|2022-03-04 05:06:50|358.41|355.81|358.41|355.81|358.41|355.81|358.41|355.81|0
1646370420000|2022-03-04 05:07:00|358.73|356.13|358.73|356.13|358.73|356.13|358.73|356.13|0
1646370440000|2022-03-04 05:07:20|359.15|356.55|359.04|356.44|359.15|356.55|359.04|356.44|0
1646370450000|2022-03-04 05:07:30|359.15|356.55|359.15|356.55|359.15|356.55|359.15|356.55|0
1646370460000|2022-03-04 05:07:40|359.37|356.77|359.89|357.29|359.89|357.29|359.37|356.77|0
1646370470000|2022-03-04 05:07:50|360.21|357.61|359.89|357.29|360.21|357.61|359.58|356.98|0
1646370480000|2022-03-04 05:08:00|360|357.4|359.36|356.76|360|357.4|359.36|356.76|0
1646370490000|2022-03-04 05:08:10|359.58|356.98|360|357.4|360|357.4|359.58|356.98|0
1646370500000|2022-03-04 05:08:20|360.1|357.5|360.31|357.71|360.31|357.71|360.1|357.5|0
1646370510000|2022-03-04 05:08:30|360.21|357.61|360.1|357.5|360.21|357.61|360.1|357.5|0
1646370520000|2022-03-04 05:08:40|360.21|357.61|359.89|357.29|360.21|357.61|359.89|357.29|0
1646370540000|2022-03-04 05:09:00|360|357.4|360|357.4|360.1|357.5|360|357.4|0
1646370550000|2022-03-04 05:09:10|359.89|357.29|359.79|357.19|359.89|357.29|359.57|356.97|0
1646370560000|2022-03-04 05:09:20|359.89|357.29|359.68|357.08|359.89|357.29|359.68|357.08|0
1646370570000|2022-03-04 05:09:30|359.79|357.19|359.79|357.19|359.79|357.19|359.79|357.19|0
1646370580000|2022-03-04 05:09:40|359.89|357.29|359.89|357.29|359.89|357.29|359.89|357.29|0
1646370590000|2022-03-04 05:09:50|360|357.4|359.78|357.18|360|357.4|359.78|357.18|0
1646370600000|2022-03-04 05:10:00|359.67|357.07|360.63|358.03|360.63|358.03|359.67|357.07|0
1646370610000|2022-03-04 05:10:10|360.52|357.92|360.31|357.71|360.52|357.92|360.1|357.5|0
1646370620000|2022-03-04 05:10:20|360.21|357.61|359.89|357.29|360.21|357.61|359.89|357.29|0
1646370630000|2022-03-04 05:10:30|359.88|357.28|359.78|357.18|359.88|357.28|359.78|357.18|0
1646370640000|2022-03-04 05:10:40|359.88|357.28|360.52|357.92|360.52|357.92|359.88|357.28|0
1646370650000|2022-03-04 05:10:50|360.42|357.82|363.06|360.46|363.06|360.46|360.31|357.71|0
1646370660000|2022-03-04 05:11:00|363.18|360.58|362.33|359.73|363.18|360.58|362|359.4|0
1646370670000|2022-03-04 05:11:10|362.22|359.62|361.9|359.3|362.22|359.62|361.69|359.09|0
1646370680000|2022-03-04 05:11:20|361.58|358.98|361.69|359.09|361.9|359.3|361.58|358.98|0
1646370690000|2022-03-04 05:11:30|361.58|358.98|362|359.4|362|359.4|361.58|358.98|0
1646370700000|2022-03-04 05:11:40|361.9|359.3|361.79|359.19|362.11|359.51|361.79|359.19|0
1646370710000|2022-03-04 05:11:50|361.58|358.98|361.58|358.98|361.69|359.09|361.58|358.98|0
1646370720000|2022-03-04 05:12:00|361.69|359.09|362.43|359.83|362.43|359.83|361.69|359.09|0
1646370730000|2022-03-04 05:12:10|362.64|360.04|362.64|360.04|362.64|360.04|362.54|359.94|0
1646370740000|2022-03-04 05:12:20|362.75|360.15|362.43|359.83|362.85|360.25|362.43|359.83|0
1646370750000|2022-03-04 05:12:30|362.42|359.82|362.32|359.72|362.42|359.82|362.21|359.61|0
1646370760000|2022-03-04 05:12:40|362.21|359.61|362.21|359.61|362.21|359.61|362.21|359.61|0
1646370770000|2022-03-04 05:12:50|362.42|359.82|362.53|359.93|362.53|359.93|362.42|359.82|0
1646370780000|2022-03-04 05:13:00|362.42|359.82|362.75|360.15|362.75|360.15|362.42|359.82|0
1646370790000|2022-03-04 05:13:10|363.17|360.57|363.6|361|363.7|361.1|363.17|360.57|0
1646370800000|2022-03-04 05:13:20|363.49|360.89|363.27|360.67|363.49|360.89|363.27|360.67|0
1646370810000|2022-03-04 05:13:30|363.38|360.78|363.48|360.88|363.48|360.88|363.38|360.78|0
1646370820000|2022-03-04 05:13:40|363.81|361.21|363.91|361.31|363.91|361.31|363.81|361.21|0
1646370830000|2022-03-04 05:13:50|364.02|361.42|363.7|361.1|364.23|361.63|363.7|361.1|0
1646370840000|2022-03-04 05:14:00|363.48|360.88|363.48|360.88|363.59|360.99|363.48|360.88|0
1646370850000|2022-03-04 05:14:10|363.38|360.78|363.17|360.57|363.38|360.78|363.17|360.57|0
1646370860000|2022-03-04 05:14:20|363.48|360.88|363.59|360.99|363.59|360.99|363.48|360.88|0
1646370870000|2022-03-04 05:14:30|363.7|361.1|363.59|360.99|363.7|361.1|363.59|360.99|0
1646370880000|2022-03-04 05:14:40|363.48|360.88|363.27|360.67|363.48|360.88|363.27|360.67|0
1646370890000|2022-03-04 05:14:50|363.38|360.78|363.38|360.78|363.38|360.78|363.17|360.57|0
1646370900000|2022-03-04 05:15:00|363.69|361.09|363.27|360.67|363.8|361.2|363.27|360.67|0
1646370910000|2022-03-04 05:15:10|362.95|360.35|362.53|359.93|362.95|360.35|362.53|359.93|0
1646370920000|2022-03-04 05:15:20|362.63|360.03|362.95|360.35|362.95|360.35|362.53|359.93|0
1646370930000|2022-03-04 05:15:30|362.84|360.24|362.53|359.93|362.84|360.24|362.53|359.93|0
1646370940000|2022-03-04 05:15:40|362.32|359.72|362.63|360.03|362.63|360.03|362.32|359.72|0
1646370950000|2022-03-04 05:15:50|362.42|359.82|362.53|359.93|362.53|359.93|362.42|359.82|0
1646370960000|2022-03-04 05:16:00|362.42|359.82|362.32|359.72|362.42|359.82|362.32|359.72|0
1646370970000|2022-03-04 05:16:10|362.74|360.14|362.84|360.24|362.84|360.24|362.63|360.03|0
1646370980000|2022-03-04 05:16:20|362.42|359.82|362.1|359.5|362.42|359.82|361.99|359.39|0
1646370990000|2022-03-04 05:16:30|362.2|359.6|362.2|359.6|362.32|359.72|362.2|359.6|0
1646371000000|2022-03-04 05:16:40|362.31|359.71|362.42|359.82|362.42|359.82|362.2|359.6|0
1646371010000|2022-03-04 05:16:50|362.31|359.71|362.42|359.82|362.42|359.82|362.1|359.5|0
1646371020000|2022-03-04 05:17:00|362.1|359.5|362.31|359.71|362.42|359.82|362.1|359.5|0
1646371030000|2022-03-04 05:17:10|362.42|359.82|362.53|359.93|362.63|360.03|362.42|359.82|0
1646371040000|2022-03-04 05:17:20|362.63|360.03|362.84|360.24|362.84|360.24|362.53|359.93|0
1646371050000|2022-03-04 05:17:30|362.42|359.82|361.89|359.29|362.42|359.82|361.68|359.08|0
1646371060000|2022-03-04 05:17:40|361.99|359.39|362.52|359.92|362.53|359.93|361.99|359.39|0
1646371070000|2022-03-04 05:17:50|362.2|359.6|361.99|359.39|362.2|359.6|361.99|359.39|0
1646371080000|2022-03-04 05:18:00|362.1|359.5|362.2|359.6|362.31|359.71|362.1|359.5|0
1646371090000|2022-03-04 05:18:10|362.1|359.5|361.89|359.29|362.1|359.5|361.89|359.29|0
1646371100000|2022-03-04 05:18:20|361.68|359.08|361.56|358.96|361.68|359.08|361.46|358.86|0
1646371110000|2022-03-04 05:18:30|361.67|359.07|361.78|359.18|361.89|359.29|361.67|359.07|0
1646371120000|2022-03-04 05:18:40|361.67|359.07|361.46|358.86|361.67|359.07|361.46|358.86|0
1646371130000|2022-03-04 05:18:50|361.35|358.75|361.67|359.07|361.67|359.07|361.25|358.65|0
1646371140000|2022-03-04 05:19:00|361.56|358.96|361.56|358.96|361.56|358.96|361.46|358.86|0
1646371150000|2022-03-04 05:19:10|361.67|359.07|362.41|359.81|362.41|359.81|361.67|359.07|0
1646371160000|2022-03-04 05:19:20|362.31|359.71|362.31|359.71|362.31|359.71|362.31|359.71|0
1646371170000|2022-03-04 05:19:30|362.41|359.81|363.16|360.56|363.16|360.56|362.31|359.71|0
1646371180000|2022-03-04 05:19:40|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1646371190000|2022-03-04 05:19:50|362.62|360.02|362.95|360.35|362.95|360.35|362.62|360.02|0
1646371200000|2022-03-04 05:20:00|363.37|360.77|362.83|360.23|363.37|360.77|362.83|360.23|0
1646371210000|2022-03-04 05:20:10|362.73|360.13|363.16|360.56|363.16|360.56|362.73|360.13|0
1646371220000|2022-03-04 05:20:20|363.37|360.77|363.58|360.98|363.58|360.98|363.37|360.77|0
1646371230000|2022-03-04 05:20:30|363.68|361.08|363.9|361.3|363.9|361.3|363.68|361.08|0
1646371240000|2022-03-04 05:20:40|364.01|361.41|363.58|360.98|364.01|361.41|363.47|360.87|0
1646371250000|2022-03-04 05:20:50|363.47|360.87|363.16|360.56|363.47|360.87|362.94|360.34|0
1646371260000|2022-03-04 05:21:00|362.83|360.23|362.52|359.92|362.83|360.23|362.52|359.92|0
1646371270000|2022-03-04 05:21:10|362.09|359.49|361.88|359.28|362.09|359.49|361.88|359.28|0
1646371280000|2022-03-04 05:21:20|361.98|359.38|362.2|359.6|362.2|359.6|361.98|359.38|0
1646371290000|2022-03-04 05:21:30|362.09|359.49|362.19|359.59|362.19|359.59|362.09|359.49|0
1646371300000|2022-03-04 05:21:40|362.3|359.7|362.19|359.59|362.3|359.7|362.19|359.59|0
1646371310000|2022-03-04 05:21:50|362.09|359.49|362.41|359.81|362.41|359.81|362.09|359.49|0
1646371320000|2022-03-04 05:22:00|362.3|359.7|362.73|360.13|362.73|360.13|362.3|359.7|0
1646371330000|2022-03-04 05:22:10|362.83|360.23|362.41|359.81|362.83|360.23|362.41|359.81|0
1646371340000|2022-03-04 05:22:20|362.3|359.7|362.19|359.59|362.52|359.92|362.19|359.59|0
1646371350000|2022-03-04 05:22:30|362.52|359.92|362.4|359.8|362.52|359.92|362.3|359.7|0
1646371360000|2022-03-04 05:22:40|362.62|360.02|362.62|360.02|362.62|360.02|362.62|360.02|0
1646371370000|2022-03-04 05:22:50|362.83|360.23|362.4|359.8|362.83|360.23|362.3|359.7|0
1646371380000|2022-03-04 05:23:00|361.67|359.07|361.77|359.17|361.77|359.17|361.67|359.07|0
1646371390000|2022-03-04 05:23:10|362.3|359.7|362.19|359.59|362.3|359.7|362.19|359.59|0
1646371400000|2022-03-04 05:23:20|362.09|359.49|361.77|359.17|362.09|359.49|361.77|359.17|0
1646371410000|2022-03-04 05:23:30|361.88|359.28|361.98|359.38|362.4|359.8|361.88|359.28|0
1646371420000|2022-03-04 05:23:40|362.09|359.49|361.88|359.28|362.19|359.59|361.88|359.28|0
1646371430000|2022-03-04 05:23:50|361.98|359.38|361.34|358.74|361.98|359.38|361.24|358.64|0
1646371440000|2022-03-04 05:24:00|361.55|358.95|361.24|358.64|361.55|358.95|361.24|358.64|0
1646371450000|2022-03-04 05:24:10|361.34|358.74|361.55|358.95|361.55|358.95|361.34|358.74|0
1646371460000|2022-03-04 05:24:20|361.77|359.17|362.19|359.59|362.19|359.59|361.66|359.06|0
1646371480000|2022-03-04 05:24:40|362.3|359.7|362.3|359.7|362.3|359.7|362.09|359.49|0
1646371490000|2022-03-04 05:24:50|362.51|359.91|362.51|359.91|362.61|360.01|362.51|359.91|0
1646371500000|2022-03-04 05:25:00|362.61|360.01|362.61|360.01|362.61|360.01|362.61|360.01|0
1646371510000|2022-03-04 05:25:10|362.51|359.91|362.82|360.22|362.82|360.22|362.51|359.91|0
1646371520000|2022-03-04 05:25:20|362.4|359.8|362.4|359.8|362.4|359.8|362.4|359.8|0
1646371530000|2022-03-04 05:25:30|362.51|359.91|362.51|359.91|362.51|359.91|362.4|359.8|0
1646371540000|2022-03-04 05:25:40|362.61|360.01|362.4|359.8|362.61|360.01|362.4|359.8|0
1646371550000|2022-03-04 05:25:50|362.51|359.91|362.61|360.01|362.61|360.01|362.51|359.91|0
1646371560000|2022-03-04 05:26:00|362.4|359.8|361.97|359.37|362.4|359.8|361.76|359.16|0
1646371570000|2022-03-04 05:26:10|362.08|359.48|362.19|359.59|362.19|359.59|362.08|359.48|0
1646371580000|2022-03-04 05:26:20|362.3|359.7|362.19|359.59|362.3|359.7|362.19|359.59|0
1646371590000|2022-03-04 05:26:30|362.08|359.48|361.34|358.74|362.19|359.59|361.34|358.74|0
1646371600000|2022-03-04 05:26:40|361.45|358.85|361.45|358.85|361.45|358.85|361.45|358.85|0
1646371610000|2022-03-04 05:26:50|360.91|358.31|361.55|358.95|361.55|358.95|360.91|358.31|0
1646371620000|2022-03-04 05:27:00|361.12|358.52|361.55|358.95|361.55|358.95|361.12|358.52|0
1646371630000|2022-03-04 05:27:10|361.34|358.74|361.12|358.52|361.34|358.74|360.91|358.31|0
1646371640000|2022-03-04 05:27:20|361.23|358.63|361.45|358.85|361.66|359.06|361.23|358.63|0
1646371650000|2022-03-04 05:27:30|361.33|358.73|361.12|358.52|361.33|358.73|361.12|358.52|0
1646371660000|2022-03-04 05:27:40|361.33|358.73|361.55|358.95|361.55|358.95|361.33|358.73|0
1646371670000|2022-03-04 05:27:50|361.76|359.16|361.97|359.37|361.97|359.37|361.76|359.16|0
1646371680000|2022-03-04 05:28:00|361.55|358.95|361.97|359.37|361.97|359.37|361.55|358.95|0
1646371690000|2022-03-04 05:28:10|362.61|360.01|362.61|360.01|362.61|360.01|362.39|359.79|0
1646371700000|2022-03-04 05:28:20|362.39|359.79|361.97|359.37|362.39|359.79|361.97|359.37|0
1646371710000|2022-03-04 05:28:30|362.18|359.58|361.97|359.37|362.18|359.58|361.97|359.37|0
1646371720000|2022-03-04 05:28:40|362.08|359.48|362.18|359.58|362.18|359.58|362.08|359.48|0
1646371730000|2022-03-04 05:28:50|362.08|359.48|361.65|359.05|362.08|359.48|361.54|358.94|0
1646371740000|2022-03-04 05:29:00|361.44|358.84|361.23|358.63|361.54|358.94|361.12|358.52|0
1646371750000|2022-03-04 05:29:10|361.12|358.52|361.33|358.73|361.33|358.73|361.12|358.52|0
1646371770000|2022-03-04 05:29:30|361.12|358.52|361.23|358.63|361.33|358.73|361.12|358.52|0
1646371780000|2022-03-04 05:29:40|361.12|358.52|361.33|358.73|361.33|358.73|361.12|358.52|0
1646371790000|2022-03-04 05:29:50|361.12|358.52|361.33|358.73|361.33|358.73|361.12|358.52|0
1646371800000|2022-03-04 05:30:00|360.91|358.31|361.12|358.52|361.23|358.63|360.91|358.31|0
1646371810000|2022-03-04 05:30:10|361.02|358.42|360.91|358.31|361.02|358.42|360.8|358.2|0
1646371820000|2022-03-04 05:30:20|360.59|357.99|361.75|359.15|361.75|359.15|360.59|357.99|0
1646371830000|2022-03-04 05:30:30|362.29|359.69|362.29|359.69|362.29|359.69|361.96|359.36|0
1646371840000|2022-03-04 05:30:40|362.71|360.11|362.81|360.21|362.81|360.21|362.6|360|0
1646371850000|2022-03-04 05:30:50|362.71|360.11|362.6|360|362.71|360.11|362.6|360|0
1646371860000|2022-03-04 05:31:00|362.5|359.9|361.96|359.36|362.5|359.9|361.96|359.36|0
1646371870000|2022-03-04 05:31:10|362.29|359.69|362.5|359.9|362.5|359.9|362.29|359.69|0
1646371880000|2022-03-04 05:31:20|362.6|360|362.81|360.21|362.81|360.21|362.6|360|0
1646371890000|2022-03-04 05:31:30|362.92|360.32|362.6|360|362.92|360.32|362.6|360|0
1646371900000|2022-03-04 05:31:40|362.81|360.21|362.92|360.32|362.92|360.32|362.81|360.21|0
1646371910000|2022-03-04 05:31:50|362.81|360.21|363.02|360.42|363.02|360.42|362.81|360.21|0
1646371920000|2022-03-04 05:32:00|362.6|360|362.71|360.11|362.71|360.11|362.6|360|0
1646371930000|2022-03-04 05:32:10|362.6|360|362.5|359.9|362.6|360|362.39|359.79|0
1646371940000|2022-03-04 05:32:20|362.6|360|362.07|359.47|362.6|360|362.07|359.47|0
1646371950000|2022-03-04 05:32:30|361.96|359.36|361.96|359.36|362.07|359.47|361.96|359.36|0
1646371960000|2022-03-04 05:32:40|362.6|360|362.6|360|362.6|360|362.6|360|0
1646371970000|2022-03-04 05:32:50|362.5|359.9|362.6|360|362.71|360.11|362.5|359.9|0
1646371980000|2022-03-04 05:33:00|362.07|359.47|361.96|359.36|362.07|359.47|361.96|359.36|0
1646371990000|2022-03-04 05:33:10|361.75|359.15|361.86|359.26|361.86|359.26|361.75|359.15|0
1646372000000|2022-03-04 05:33:20|362.07|359.47|362.17|359.57|362.28|359.68|362.07|359.47|0
1646372010000|2022-03-04 05:33:30|361.96|359.36|362.07|359.47|362.07|359.47|361.96|359.36|0
1646372020000|2022-03-04 05:33:40|362.28|359.68|362.17|359.57|362.28|359.68|362.17|359.57|0
1646372030000|2022-03-04 05:33:50|362.07|359.47|362.17|359.57|362.28|359.68|362.07|359.47|0
1646372040000|2022-03-04 05:34:00|362.38|359.78|362.38|359.78|362.38|359.78|362.38|359.78|0
1646372050000|2022-03-04 05:34:10|362.49|359.89|362.59|359.99|362.59|359.99|362.49|359.89|0
1646372060000|2022-03-04 05:34:20|362.92|360.32|362.7|360.1|362.92|360.32|362.7|360.1|0
1646372070000|2022-03-04 05:34:30|362.81|360.21|362.59|359.99|362.81|360.21|362.59|359.99|0
1646372080000|2022-03-04 05:34:40|362.28|359.68|362.38|359.78|362.38|359.78|362.28|359.68|0
1646372090000|2022-03-04 05:34:50|362.28|359.68|362.59|359.99|362.59|359.99|362.17|359.57|0
1646372100000|2022-03-04 05:35:00|362.28|359.68|361.96|359.36|362.28|359.68|361.96|359.36|0
1646372110000|2022-03-04 05:35:10|362.17|359.57|362.17|359.57|362.17|359.57|362.17|359.57|0
1646372120000|2022-03-04 05:35:20|361.43|358.83|361.53|358.93|361.74|359.14|361.43|358.83|0
1646372130000|2022-03-04 05:35:30|361.74|359.14|361.74|359.14|361.74|359.14|361.74|359.14|0
1646372140000|2022-03-04 05:35:40|361.95|359.35|361.64|359.04|361.95|359.35|361.64|359.04|0
1646372150000|2022-03-04 05:35:50|361.74|359.14|361.74|359.14|361.74|359.14|361.74|359.14|0
1646372170000|2022-03-04 05:36:10|361.64|359.04|361.95|359.35|361.95|359.35|361.64|359.04|0
1646372190000|2022-03-04 05:36:30|362.38|359.78|362.59|359.99|362.59|359.99|362.38|359.78|0
1646372200000|2022-03-04 05:36:40|362.49|359.89|362.18|359.58|362.49|359.89|362.18|359.58|0
1646372210000|2022-03-04 05:36:50|362.07|359.47|362.18|359.58|362.18|359.58|362.07|359.47|0
1646372220000|2022-03-04 05:37:00|361.87|359.27|362.51|359.91|362.51|359.91|361.87|359.27|0
1646372230000|2022-03-04 05:37:10|362.61|360.01|362.51|359.91|362.61|360.01|362.51|359.91|0
1646372240000|2022-03-04 05:37:20|362.61|360.01|362.51|359.91|362.61|360.01|362.51|359.91|0
1646372250000|2022-03-04 05:37:30|362.82|360.22|363.04|360.44|363.04|360.44|362.72|360.12|0
1646372260000|2022-03-04 05:37:40|362.72|360.12|362.82|360.22|362.82|360.22|362.72|360.12|0
1646372270000|2022-03-04 05:37:50|362.93|360.33|361.97|359.37|362.93|360.33|361.97|359.37|0
1646372280000|2022-03-04 05:38:00|362.08|359.48|361.97|359.37|362.08|359.48|361.97|359.37|0
1646372290000|2022-03-04 05:38:10|362.19|359.59|361.76|359.16|362.19|359.59|361.76|359.16|0
1646372300000|2022-03-04 05:38:20|361.97|359.37|361.97|359.37|361.97|359.37|361.97|359.37|0
1646372310000|2022-03-04 05:38:30|362.18|359.58|361.87|359.27|362.18|359.58|361.87|359.27|0
1646372320000|2022-03-04 05:38:40|361.76|359.16|361.55|358.95|361.87|359.27|361.55|358.95|0
1646372330000|2022-03-04 05:38:50|361.76|359.16|361.76|359.16|361.76|359.16|361.76|359.16|0
1646372340000|2022-03-04 05:39:00|361.97|359.37|361.76|359.16|361.97|359.37|361.66|359.06|0
1646372350000|2022-03-04 05:39:10|361.66|359.06|361.55|358.95|361.66|359.06|361.55|358.95|0
1646372360000|2022-03-04 05:39:20|361.44|358.84|361.66|359.06|361.66|359.06|361.44|358.84|0
1646372370000|2022-03-04 05:39:30|361.87|359.27|361.87|359.27|361.87|359.27|361.87|359.27|0
1646372380000|2022-03-04 05:39:40|361.44|358.84|361.44|358.84|361.66|359.06|361.44|358.84|0
1646372390000|2022-03-04 05:39:50|361.12|358.52|361.54|358.94|361.54|358.94|361.12|358.52|0
1646372400000|2022-03-04 05:40:00|361.76|359.16|361.97|359.37|361.97|359.37|361.76|359.16|0
1646372410000|2022-03-04 05:40:10|361.54|358.94|361.54|358.94|361.54|358.94|361.54|358.94|0
1646372420000|2022-03-04 05:40:20|361.02|358.42|361.02|358.42|361.02|358.42|361.02|358.42|0
1646372430000|2022-03-04 05:40:30|361.12|358.52|360.69|358.09|361.12|358.52|360.69|358.09|0
1646372440000|2022-03-04 05:40:40|360.48|357.88|359.74|357.14|360.48|357.88|359.74|357.14|0
1646372450000|2022-03-04 05:40:50|359.11|356.51|359.21|356.61|359.42|356.82|359.11|356.51|0
1646372460000|2022-03-04 05:41:00|359.11|356.51|359.32|356.72|359.32|356.72|359|356.4|0
1646372470000|2022-03-04 05:41:10|359.42|356.82|359.21|356.61|359.42|356.82|358.89|356.29|0
1646372480000|2022-03-04 05:41:20|358.89|356.29|358.99|356.39|358.99|356.39|358.89|356.29|0
1646372490000|2022-03-04 05:41:30|358.89|356.29|358.99|356.39|358.99|356.39|358.89|356.29|0
1646372500000|2022-03-04 05:41:40|358.89|356.29|358.78|356.18|358.89|356.29|358.47|355.87|0
1646372510000|2022-03-04 05:41:50|358.47|355.87|358.57|355.97|358.57|355.97|358.47|355.87|0
1646372520000|2022-03-04 05:42:00|358.68|356.08|358.89|356.29|358.89|356.29|358.68|356.08|0
1646372530000|2022-03-04 05:42:10|358.99|356.39|359.42|356.82|359.42|356.82|358.99|356.39|0
1646372540000|2022-03-04 05:42:20|359.63|357.03|359.74|357.14|359.74|357.14|359.63|357.03|0
1646372550000|2022-03-04 05:42:30|359.95|357.35|360.38|357.78|360.48|357.88|359.95|357.35|0
1646372560000|2022-03-04 05:42:40|360.59|357.99|360.59|357.99|360.59|357.99|360.59|357.99|0
1646372570000|2022-03-04 05:42:50|360.69|358.09|361.11|358.51|361.11|358.51|360.69|358.09|0
1646372580000|2022-03-04 05:43:00|361.33|358.73|361.22|358.62|361.33|358.73|361.22|358.62|0
1646372590000|2022-03-04 05:43:10|361.11|358.51|361.22|358.62|361.22|358.62|361.11|358.51|0
1646372600000|2022-03-04 05:43:20|361.96|359.36|362.6|360|362.81|360.21|361.96|359.36|0
1646372620000|2022-03-04 05:43:40|362.5|359.9|362.17|359.57|362.5|359.9|362.17|359.57|0
1646372630000|2022-03-04 05:43:50|362.28|359.68|362.6|360|362.6|360|362.17|359.57|0
1646372640000|2022-03-04 05:44:00|362.92|360.32|362.92|360.32|362.92|360.32|362.92|360.32|0
1646372650000|2022-03-04 05:44:10|362.81|360.21|361.86|359.26|362.81|360.21|361.86|359.26|0
1646372660000|2022-03-04 05:44:20|362.17|359.57|361.86|359.26|362.17|359.57|361.86|359.26|0
1646372670000|2022-03-04 05:44:30|361.75|359.15|361.22|358.62|361.75|359.15|361.22|358.62|0
1646372680000|2022-03-04 05:44:40|361.11|358.51|360.69|358.09|361.11|358.51|360.69|358.09|0
1646372690000|2022-03-04 05:44:50|360.26|357.66|360.37|357.77|360.37|357.77|360.26|357.66|0
1646372700000|2022-03-04 05:45:00|360.26|357.66|360.05|357.45|360.26|357.66|359.95|357.35|0
1646372710000|2022-03-04 05:45:10|359.84|357.24|359.95|357.35|359.95|357.35|359.84|357.24|0
1646372720000|2022-03-04 05:45:20|360.05|357.45|360.05|357.45|360.05|357.45|359.95|357.35|0
1646372730000|2022-03-04 05:45:30|359.83|357.23|360.05|357.45|360.05|357.45|359.73|357.13|0
1646372740000|2022-03-04 05:45:40|360.16|357.56|359.83|357.23|360.16|357.56|359.83|357.23|0
1646372750000|2022-03-04 05:45:50|359.62|357.02|359.2|356.6|359.62|357.02|359.1|356.5|0
1646372760000|2022-03-04 05:46:00|359.31|356.71|358.88|356.28|359.31|356.71|358.88|356.28|0
1646372770000|2022-03-04 05:46:10|358.99|356.39|359.1|356.5|359.2|356.6|358.99|356.39|0
1646372780000|2022-03-04 05:46:20|358.99|356.39|358.98|356.38|359.1|356.5|358.98|356.38|0
1646372790000|2022-03-04 05:46:30|359.2|356.6|359.41|356.81|359.41|356.81|359.2|356.6|0
1646372810000|2022-03-04 05:46:50|360.37|357.77|360.37|357.77|360.37|357.77|359.94|357.34|0
1646372820000|2022-03-04 05:47:00|360.89|358.29|361.11|358.51|361.11|358.51|360.89|358.29|0
1646372830000|2022-03-04 05:47:10|361.32|358.72|361.53|358.93|361.53|358.93|361.32|358.72|0
1646372840000|2022-03-04 05:47:20|361.43|358.83|360.58|357.98|361.43|358.83|360.58|357.98|0
1646372850000|2022-03-04 05:47:30|360.89|358.29|360.79|358.19|360.89|358.29|360.79|358.19|0
1646372860000|2022-03-04 05:47:40|360.26|357.66|359.73|357.13|360.26|357.66|359.73|357.13|0
1646372870000|2022-03-04 05:47:50|360.04|357.44|359.62|357.02|360.04|357.44|359.62|357.02|0
1646372880000|2022-03-04 05:48:00|360.04|357.44|358.98|356.38|360.04|357.44|358.98|356.38|0
1646372890000|2022-03-04 05:48:10|359.19|356.59|359.41|356.81|359.41|356.81|359.19|356.59|0
1646372900000|2022-03-04 05:48:20|359.52|356.92|359.19|356.59|359.52|356.92|359.19|356.59|0
1646372920000|2022-03-04 05:48:40|359.09|356.49|358.88|356.28|359.09|356.49|358.88|356.28|0
1646372930000|2022-03-04 05:48:50|358.98|356.38|358.98|356.38|358.98|356.38|358.98|356.38|0
1646372940000|2022-03-04 05:49:00|358.77|356.17|358.88|356.28|358.88|356.28|358.77|356.17|0
1646372950000|2022-03-04 05:49:10|358.77|356.17|358.45|355.85|358.77|356.17|358.45|355.85|0
1646372960000|2022-03-04 05:49:20|358.56|355.96|358.45|355.85|358.56|355.96|358.24|355.64|0
1646372970000|2022-03-04 05:49:30|358.34|355.74|358.88|356.28|358.98|356.38|358.24|355.64|0
1646372980000|2022-03-04 05:49:40|358.77|356.17|359.4|356.8|359.4|356.8|358.77|356.17|0
1646372990000|2022-03-04 05:49:50|360.04|357.44|359.72|357.12|360.15|357.55|359.72|357.12|0
1646373000000|2022-03-04 05:50:00|359.83|357.23|360.89|358.29|360.89|358.29|359.83|357.23|0
1646373010000|2022-03-04 05:50:10|360.46|357.86|359.83|357.23|360.46|357.86|359.83|357.23|0
1646373020000|2022-03-04 05:50:20|360.04|357.44|359.83|357.23|360.04|357.44|359.83|357.23|0
1646373030000|2022-03-04 05:50:30|359.94|357.34|360.25|357.65|360.25|357.65|359.94|357.34|0
1646373040000|2022-03-04 05:50:40|359.51|356.91|359.82|357.22|359.82|357.22|359.51|356.91|0
1646373050000|2022-03-04 05:50:50|359.51|356.91|359.61|357.01|359.61|357.01|359.19|356.59|0
1646373060000|2022-03-04 05:51:00|359.82|357.22|359.61|357.01|359.82|357.22|359.61|357.01|0
1646373070000|2022-03-04 05:51:10|359.72|357.12|360.04|357.44|360.04|357.44|359.72|357.12|0
1646373080000|2022-03-04 05:51:20|360.25|357.65|359.93|357.33|360.25|357.65|359.93|357.33|0
1646373090000|2022-03-04 05:51:30|359.82|357.22|359.61|357.01|359.82|357.22|359.61|357.01|0
1646373100000|2022-03-04 05:51:40|359.4|356.8|359.82|357.22|359.82|357.22|359.4|356.8|0
1646373110000|2022-03-04 05:51:50|359.61|357.01|359.82|357.22|359.93|357.33|359.61|357.01|0
1646373120000|2022-03-04 05:52:00|359.61|357.01|359.3|356.7|359.61|357.01|359.3|356.7|0
1646373130000|2022-03-04 05:52:10|359.61|357.01|359.61|357.01|359.61|357.01|359.51|356.91|0
1646373140000|2022-03-04 05:52:20|359.4|356.8|360.03|357.43|360.03|357.43|359.4|356.8|0
1646373150000|2022-03-04 05:52:30|360.14|357.54|360.14|357.54|360.25|357.65|360.03|357.43|0
1646373160000|2022-03-04 05:52:40|360.25|357.65|360.25|357.65|360.25|357.65|360.03|357.43|0
1646373170000|2022-03-04 05:52:50|360.46|357.86|360.24|357.64|360.46|357.86|360.24|357.64|0
1646373190000|2022-03-04 05:53:10|360.03|357.43|360.46|357.86|360.46|357.86|360.03|357.43|0
1646373200000|2022-03-04 05:53:20|360.24|357.64|359.82|357.22|360.24|357.64|359.82|357.22|0
1646373210000|2022-03-04 05:53:30|359.93|357.33|360.14|357.54|360.14|357.54|359.93|357.33|0
1646373220000|2022-03-04 05:53:40|360.24|357.64|360.67|358.07|360.67|358.07|360.24|357.64|0
1646373230000|2022-03-04 05:53:50|360.57|357.97|361.09|358.49|361.3|358.7|360.57|357.97|0
1646373240000|2022-03-04 05:54:00|361.3|358.7|361.73|359.13|361.73|359.13|361.3|358.7|0
1646373250000|2022-03-04 05:54:10|362.15|359.55|362.58|359.98|362.58|359.98|362.15|359.55|0
1646373260000|2022-03-04 05:54:20|362.69|360.09|362.79|360.19|362.79|360.19|362.69|360.09|0
1646373270000|2022-03-04 05:54:30|362.48|359.88|362.26|359.66|362.48|359.88|362.26|359.66|0
1646373280000|2022-03-04 05:54:40|362.15|359.55|362.37|359.77|362.37|359.77|362.05|359.45|0
1646373290000|2022-03-04 05:54:50|362.58|359.98|362.69|360.09|362.69|360.09|362.48|359.88|0
1646373300000|2022-03-04 05:55:00|362.58|359.98|362.58|359.98|362.58|359.98|362.37|359.77|0
1646373310000|2022-03-04 05:55:10|362.36|359.76|362.26|359.66|362.48|359.88|362.26|359.66|0
1646373320000|2022-03-04 05:55:20|362.36|359.76|362.58|359.98|362.58|359.98|362.36|359.76|0
1646373330000|2022-03-04 05:55:30|364.28|361.68|363.85|361.25|364.28|361.68|363.54|360.94|0
1646373340000|2022-03-04 05:55:40|363.54|360.94|364.49|361.89|364.49|361.89|363.54|360.94|0
1646373350000|2022-03-04 05:55:50|364.6|362|364.49|361.89|364.6|362|364.49|361.89|0
1646373360000|2022-03-04 05:56:00|364.6|362|364.18|361.58|364.92|362.32|364.18|361.58|0
1646373370000|2022-03-04 05:56:10|363.96|361.36|364.49|361.89|364.49|361.89|363.96|361.36|0
1646373380000|2022-03-04 05:56:20|364.92|362.32|365.13|362.53|365.13|362.53|364.92|362.32|0
1646373390000|2022-03-04 05:56:30|365.45|362.85|365.45|362.85|365.45|362.85|365.45|362.85|0
1646373400000|2022-03-04 05:56:40|365.56|362.96|365.56|362.96|365.77|363.17|365.56|362.96|0
1646373410000|2022-03-04 05:56:50|365.67|363.07|365.88|363.28|365.88|363.28|365.45|362.85|0
1646373420000|2022-03-04 05:57:00|365.98|363.38|365.77|363.17|365.98|363.38|365.77|363.17|0
1646373430000|2022-03-04 05:57:10|365.45|362.85|365.56|362.96|365.56|362.96|365.45|362.85|0
1646373440000|2022-03-04 05:57:20|365.45|362.85|365.56|362.96|365.67|363.07|365.45|362.85|0
1646373450000|2022-03-04 05:57:30|365.45|362.85|365.77|363.17|365.77|363.17|365.45|362.85|0
1646373460000|2022-03-04 05:57:40|365.45|362.85|365.55|362.95|365.77|363.17|365.45|362.85|0
1646373470000|2022-03-04 05:57:50|366.52|363.92|366.31|363.71|366.52|363.92|366.31|363.71|0
1646373480000|2022-03-04 05:58:00|366.41|363.81|366.09|363.49|366.41|363.81|366.09|363.49|0
1646373490000|2022-03-04 05:58:10|366.19|363.59|366.41|363.81|366.41|363.81|366.19|363.59|0
1646373500000|2022-03-04 05:58:20|366.19|363.59|366.19|363.59|366.3|363.7|366.19|363.59|0
1646373510000|2022-03-04 05:58:30|366.09|363.49|366.09|363.49|366.09|363.49|366.09|363.49|0
1646373520000|2022-03-04 05:58:40|366.19|363.59|365.98|363.38|366.19|363.59|365.98|363.38|0
1646373540000|2022-03-04 05:59:00|366.09|363.49|365.98|363.38|366.09|363.49|365.98|363.38|0
1646373560000|2022-03-04 05:59:20|365.34|362.74|365.45|362.85|365.45|362.85|365.34|362.74|0
1646373570000|2022-03-04 05:59:30|365.66|363.06|366.09|363.49|366.09|363.49|365.55|362.95|0
1646373580000|2022-03-04 05:59:40|365.87|363.27|365.87|363.27|366.09|363.49|365.76|363.16|0
1646373590000|2022-03-04 05:59:50|365.98|363.38|365.76|363.16|365.98|363.38|365.66|363.06|0
1646373600000|2022-03-04 06:00:00|365.45|362.85|365.34|362.74|365.55|362.95|364.59|361.99|0
1646373610000|2022-03-04 06:00:10|365.45|362.85|365.98|363.38|365.98|363.38|365.45|362.85|0
1646373620000|2022-03-04 06:00:20|366.19|363.59|366.19|363.59|366.19|363.59|366.19|363.59|0
1646373630000|2022-03-04 06:00:30|366.09|363.49|366.4|363.8|366.51|363.91|366.09|363.49|0
1646373640000|2022-03-04 06:00:40|366.83|364.23|367.04|364.44|367.15|364.55|366.83|364.23|0
1646373650000|2022-03-04 06:00:50|367.15|364.55|367.58|364.98|367.58|364.98|367.15|364.55|0
1646373660000|2022-03-04 06:01:00|367.68|365.08|367.58|364.98|367.79|365.19|367.58|364.98|0
1646373670000|2022-03-04 06:01:10|367.68|365.08|367.26|364.66|367.68|365.08|366.83|364.23|0
1646373680000|2022-03-04 06:01:20|366.4|363.8|366.3|363.7|366.4|363.8|366.09|363.49|0
1646373690000|2022-03-04 06:01:30|365.87|363.27|366.08|363.48|366.19|363.59|365.87|363.27|0
1646373700000|2022-03-04 06:01:40|366.19|363.59|365.97|363.37|366.19|363.59|365.66|363.06|0
1646373710000|2022-03-04 06:01:50|365.76|363.16|364.48|361.88|365.76|363.16|364.27|361.67|0
1646373720000|2022-03-04 06:02:00|364.27|361.67|364.16|361.56|364.27|361.67|364.16|361.56|0
1646373730000|2022-03-04 06:02:10|364.27|361.67|364.27|361.67|364.27|361.67|364.05|361.45|0
1646373740000|2022-03-04 06:02:20|363.95|361.35|364.16|361.56|364.16|361.56|363.95|361.35|0
1646373750000|2022-03-04 06:02:30|363.84|361.24|363.74|361.14|363.84|361.24|363.74|361.14|0
1646373760000|2022-03-04 06:02:40|363.84|361.24|364.27|361.67|364.27|361.67|363.84|361.24|0
1646373770000|2022-03-04 06:02:50|364.38|361.78|364.48|361.88|364.48|361.88|364.38|361.78|0
1646373780000|2022-03-04 06:03:00|364.59|361.99|364.9|362.3|365.02|362.42|364.59|361.99|0
1646373790000|2022-03-04 06:03:10|365.33|362.73|365.33|362.73|365.44|362.84|365.33|362.73|0
1646373800000|2022-03-04 06:03:20|365.44|362.84|365.76|363.16|365.76|363.16|365.44|362.84|0
1646373810000|2022-03-04 06:03:30|365.44|362.84|365.33|362.73|365.65|363.05|365.33|362.73|0
1646373820000|2022-03-04 06:03:40|364.69|362.09|364.69|362.09|364.69|362.09|364.69|362.09|0
1646373830000|2022-03-04 06:03:50|364.9|362.3|364.9|362.3|364.9|362.3|364.9|362.3|0
1646373840000|2022-03-04 06:04:00|365.54|362.94|367.25|364.65|367.25|364.65|365.54|362.94|0
1646373850000|2022-03-04 06:04:10|367.46|364.86|367.57|364.97|367.79|365.19|367.46|364.86|0
1646373860000|2022-03-04 06:04:20|366.93|364.33|366.93|364.33|366.93|364.33|366.93|364.33|0
1646373870000|2022-03-04 06:04:30|367.25|364.65|369.71|367.11|369.71|367.11|367.25|364.65|0
1646373880000|2022-03-04 06:04:40|368.96|366.36|369.07|366.47|369.17|366.57|368.96|366.36|0
1646373890000|2022-03-04 06:04:50|368.96|366.36|369.17|366.57|369.17|366.57|368.96|366.36|0
1646373900000|2022-03-04 06:05:00|369.5|366.9|369.71|367.11|369.71|367.11|369.5|366.9|0
1646373910000|2022-03-04 06:05:10|370.89|368.29|371.43|368.83|371.64|369.04|370.89|368.29|0
1646373920000|2022-03-04 06:05:20|371.85|369.25|371.96|369.36|372.07|369.47|371.85|369.25|0
1646373930000|2022-03-04 06:05:30|371.85|369.25|371.74|369.14|371.85|369.25|371.64|369.04|0
1646373940000|2022-03-04 06:05:40|371.64|369.04|373.14|370.54|373.14|370.54|371.64|369.04|0
1646373950000|2022-03-04 06:05:50|373.79|371.19|372.71|370.11|373.79|371.19|372.71|370.11|0
1646373960000|2022-03-04 06:06:00|371.64|369.04|372.38|369.78|372.38|369.78|371.64|369.04|0
1646373970000|2022-03-04 06:06:10|372.5|369.9|374|371.4|374|371.4|372.5|369.9|0
1646373980000|2022-03-04 06:06:20|374.1|371.5|374.64|372.04|374.64|372.04|373.78|371.18|0
1646373990000|2022-03-04 06:06:30|374.53|371.93|375.29|372.69|375.5|372.9|374.53|371.93|0
1646374000000|2022-03-04 06:06:40|374.43|371.83|374.88|372.28|374.88|372.28|374.1|371.5|0
1646374010000|2022-03-04 06:06:50|374.77|372.17|374.77|372.17|374.77|372.17|374.67|372.07|0
1646374020000|2022-03-04 06:07:00|375.1|372.5|373.81|371.21|375.1|372.5|373.81|371.21|0
1646374030000|2022-03-04 06:07:10|374.12|371.52|374.24|371.64|374.24|371.64|374.12|371.52|0
1646374040000|2022-03-04 06:07:20|374.02|371.42|374.88|372.28|374.88|372.28|374.02|371.42|0
1646374050000|2022-03-04 06:07:30|374.98|372.38|374.67|372.07|374.98|372.38|374.67|372.07|0
1646374060000|2022-03-04 06:07:40|374.02|371.42|373.8|371.2|374.02|371.42|373.8|371.2|0
1646374070000|2022-03-04 06:07:50|373.59|370.99|373.26|370.66|373.59|370.99|373.26|370.66|0
1646374080000|2022-03-04 06:08:00|373.37|370.77|373.59|370.99|373.69|371.09|373.37|370.77|0
1646374090000|2022-03-04 06:08:10|373.48|370.88|373.48|370.88|373.48|370.88|373.48|370.88|0
1646374100000|2022-03-04 06:08:20|373.59|370.99|373.26|370.66|373.69|371.09|373.26|370.66|0
1646374110000|2022-03-04 06:08:30|373.37|370.77|373.16|370.56|373.48|370.88|373.16|370.56|0
1646374120000|2022-03-04 06:08:40|372.94|370.34|372.73|370.13|372.94|370.34|372.73|370.13|0
1646374130000|2022-03-04 06:08:50|372.51|369.91|372.62|370.02|372.73|370.13|372.51|369.91|0
1646374140000|2022-03-04 06:09:00|372.51|369.91|372.51|369.91|372.62|370.02|372.51|369.91|0
1646374150000|2022-03-04 06:09:10|372.4|369.8|372.73|370.13|372.73|370.13|372.4|369.8|0
1646374160000|2022-03-04 06:09:20|372.62|370.02|373.16|370.56|373.16|370.56|372.62|370.02|0
1646374170000|2022-03-04 06:09:30|372.3|369.7|371.97|369.37|372.4|369.8|371.97|369.37|0
1646374180000|2022-03-04 06:09:40|371.87|369.27|371.87|369.27|371.87|369.27|371.76|369.16|0
1646374190000|2022-03-04 06:09:50|371.97|369.37|372.08|369.48|372.08|369.48|371.87|369.27|0
1646374200000|2022-03-04 06:10:00|372.4|369.8|372.18|369.58|372.4|369.8|372.08|369.48|0
1646374210000|2022-03-04 06:10:10|371.97|369.37|372.18|369.58|372.18|369.58|371.97|369.37|0
1646374220000|2022-03-04 06:10:20|371.97|369.37|371.97|369.37|371.97|369.37|371.97|369.37|0
1646374230000|2022-03-04 06:10:30|371.87|369.27|372.3|369.7|372.3|369.7|371.87|369.27|0
1646374240000|2022-03-04 06:10:40|372.29|369.69|371.87|369.27|372.29|369.69|371.65|369.05|0
1646374250000|2022-03-04 06:10:50|371.65|369.05|371.32|368.72|371.65|369.05|371.32|368.72|0
1646374260000|2022-03-04 06:11:00|371.97|369.37|372.08|369.48|372.18|369.58|371.97|369.37|0
1646374270000|2022-03-04 06:11:10|371.97|369.37|371.97|369.37|371.97|369.37|371.97|369.37|0
1646374280000|2022-03-04 06:11:20|372.08|369.48|371.97|369.37|372.08|369.48|371.75|369.15|0
1646374290000|2022-03-04 06:11:30|372.18|369.58|371.97|369.37|372.18|369.58|371.97|369.37|0
1646374300000|2022-03-04 06:11:40|371.86|369.26|371.97|369.37|371.97|369.37|371.86|369.26|0
1646374310000|2022-03-04 06:11:50|371.75|369.15|371.54|368.94|371.75|369.15|371.54|368.94|0
1646374320000|2022-03-04 06:12:00|371.65|369.05|371.75|369.15|371.97|369.37|371.65|369.05|0
1646374330000|2022-03-04 06:12:10|371.65|369.05|371.86|369.26|371.86|369.26|371.65|369.05|0
1646374340000|2022-03-04 06:12:20|371.75|369.15|371.43|368.83|371.75|369.15|371.43|368.83|0
1646374350000|2022-03-04 06:12:30|370.89|368.29|370.79|368.19|370.89|368.29|370.79|368.19|0
1646374360000|2022-03-04 06:12:40|370.68|368.08|370.79|368.19|370.79|368.19|370.68|368.08|0
1646374370000|2022-03-04 06:12:50|370.68|368.08|370.46|367.86|370.68|368.08|370.46|367.86|0
1646374380000|2022-03-04 06:13:00|370.68|368.08|370.68|368.08|370.89|368.29|370.68|368.08|0
1646374390000|2022-03-04 06:13:10|370.57|367.97|370.46|367.86|370.57|367.97|370.46|367.86|0
1646374410000|2022-03-04 06:13:30|370.25|367.65|370.36|367.76|370.36|367.76|370.25|367.65|0
1646374420000|2022-03-04 06:13:40|370.46|367.86|370.46|367.86|370.46|367.86|370.46|367.86|0
1646374430000|2022-03-04 06:13:50|371.1|368.5|371|368.4|371.1|368.5|371|368.4|0
1646374440000|2022-03-04 06:14:00|370.79|368.19|370.67|368.07|370.89|368.29|370.57|367.97|0
1646374450000|2022-03-04 06:14:10|370.46|367.86|370.14|367.54|370.46|367.86|370.14|367.54|0
1646374460000|2022-03-04 06:14:20|370.03|367.43|370.03|367.43|370.03|367.43|369.93|367.33|0
1646374470000|2022-03-04 06:14:30|370.36|367.76|370.79|368.19|371.21|368.61|370.36|367.76|0
1646374480000|2022-03-04 06:14:40|371|368.4|370.67|368.07|371|368.4|370.46|367.86|0
1646374490000|2022-03-04 06:14:50|370.78|368.18|371.21|368.61|371.21|368.61|370.78|368.18|0
1646374500000|2022-03-04 06:15:00|371.1|368.5|370.78|368.18|371.1|368.5|370.78|368.18|0
1646374510000|2022-03-04 06:15:10|371|368.4|371.96|369.36|371.96|369.36|371|368.4|0
1646374520000|2022-03-04 06:15:20|372.5|369.9|373.25|370.65|373.25|370.65|372.5|369.9|0
1646374530000|2022-03-04 06:15:30|372.93|370.33|372.93|370.33|373.03|370.43|372.93|370.33|0
1646374540000|2022-03-04 06:15:40|372.82|370.22|373.14|370.54|373.57|370.97|372.82|370.22|0
1646374550000|2022-03-04 06:15:50|372.93|370.33|372.71|370.11|373.03|370.43|372.71|370.11|0
1646374560000|2022-03-04 06:16:00|373.03|370.43|373.03|370.43|373.03|370.43|372.93|370.33|0
1646374570000|2022-03-04 06:16:10|372.93|370.33|372.39|369.79|372.93|370.33|372.39|369.79|0
1646374580000|2022-03-04 06:16:20|371.96|369.36|371.96|369.36|372.07|369.47|371.96|369.36|0
1646374590000|2022-03-04 06:16:30|372.07|369.47|371.53|368.93|372.07|369.47|371.53|368.93|0
1646374600000|2022-03-04 06:16:40|371.42|368.82|371.31|368.71|371.53|368.93|371.31|368.71|0
1646374610000|2022-03-04 06:16:50|371.42|368.82|371.53|368.93|371.53|368.93|371.42|368.82|0
1646374630000|2022-03-04 06:17:10|371.31|368.71|370.78|368.18|371.42|368.82|370.78|368.18|0
1646374640000|2022-03-04 06:17:20|370.67|368.07|370.88|368.28|370.88|368.28|370.67|368.07|0
1646374650000|2022-03-04 06:17:30|370.67|368.07|371.1|368.5|371.1|368.5|370.57|367.97|0
1646374660000|2022-03-04 06:17:40|370.78|368.18|370.78|368.18|370.78|368.18|370.78|368.18|0
1646374670000|2022-03-04 06:17:50|370.67|368.07|371.1|368.5|371.1|368.5|370.67|368.07|0
1646374680000|2022-03-04 06:18:00|370.99|368.39|370.67|368.07|370.99|368.39|370.67|368.07|0
1646374690000|2022-03-04 06:18:10|370.56|367.96|370.67|368.07|370.67|368.07|370.56|367.96|0
1646374700000|2022-03-04 06:18:20|370.13|367.53|370.24|367.64|370.24|367.64|370.13|367.53|0
1646374710000|2022-03-04 06:18:30|370.67|368.07|370.67|368.07|370.67|368.07|370.67|368.07|0
1646374720000|2022-03-04 06:18:40|370.78|368.18|370.67|368.07|370.78|368.18|370.45|367.85|0
1646374740000|2022-03-04 06:19:00|370.88|368.28|370.78|368.18|370.88|368.28|370.78|368.18|0
1646374750000|2022-03-04 06:19:10|370.56|367.96|370.45|367.85|370.66|368.06|370.45|367.85|0
1646374760000|2022-03-04 06:19:20|370.56|367.96|370.56|367.96|370.56|367.96|370.56|367.96|0
1646374770000|2022-03-04 06:19:30|370.66|368.06|370.56|367.96|370.66|368.06|370.56|367.96|0
1646374780000|2022-03-04 06:19:40|370.45|367.85|370.66|368.06|370.66|368.06|370.45|367.85|0
1646374790000|2022-03-04 06:19:50|370.88|368.28|370.88|368.28|370.88|368.28|370.88|368.28|0
1646374800000|2022-03-04 06:20:00|370.77|368.17|370.88|368.28|370.88|368.28|370.77|368.17|0
1646374810000|2022-03-04 06:20:10|370.56|367.96|370.56|367.96|370.56|367.96|370.45|367.85|0
1646374820000|2022-03-04 06:20:20|370.66|368.06|370.45|367.85|370.66|368.06|370.45|367.85|0
1646374830000|2022-03-04 06:20:30|370.35|367.75|370.23|367.63|370.45|367.85|370.23|367.63|0
1646374840000|2022-03-04 06:20:40|370.34|367.74|370.23|367.63|370.45|367.85|370.23|367.63|0
1646374850000|2022-03-04 06:20:50|370.45|367.85|370.45|367.85|370.66|368.06|370.45|367.85|0
1646374860000|2022-03-04 06:21:00|370.23|367.63|369.92|367.32|370.23|367.63|369.92|367.32|0
1646374870000|2022-03-04 06:21:10|370.02|367.42|369.91|367.31|370.02|367.42|369.91|367.31|0
1646374880000|2022-03-04 06:21:20|369.8|367.2|369.59|366.99|369.8|367.2|369.37|366.77|0
1646374890000|2022-03-04 06:21:30|369.37|366.77|369.49|366.89|369.49|366.89|369.37|366.77|0
1646374900000|2022-03-04 06:21:40|369.7|367.1|369.7|367.1|369.8|367.2|369.7|367.1|0
1646374910000|2022-03-04 06:21:50|369.37|366.77|369.37|366.77|369.49|366.89|369.37|366.77|0
1646374920000|2022-03-04 06:22:00|369.16|366.56|368.84|366.24|369.16|366.56|368.84|366.24|0
1646374930000|2022-03-04 06:22:10|368.63|366.03|367.99|365.39|368.63|366.03|367.87|365.27|0
1646374940000|2022-03-04 06:22:20|367.56|364.96|368.09|365.49|368.09|365.49|367.56|364.96|0
1646374950000|2022-03-04 06:22:30|367.99|365.39|368.09|365.49|368.09|365.49|367.99|365.39|0
1646374960000|2022-03-04 06:22:40|367.98|365.38|367.98|365.38|367.98|365.38|367.98|365.38|0
1646374970000|2022-03-04 06:22:50|367.87|365.27|368.3|365.7|368.3|365.7|367.87|365.27|0
1646374980000|2022-03-04 06:23:00|368.41|365.81|368.2|365.6|368.41|365.81|368.2|365.6|0
1646374990000|2022-03-04 06:23:10|368.41|365.81|368.09|365.49|368.41|365.81|368.09|365.49|0
1646375000000|2022-03-04 06:23:20|367.98|365.38|367.87|365.27|367.98|365.38|367.87|365.27|0
1646375010000|2022-03-04 06:23:30|367.98|365.38|369.27|366.67|369.27|366.67|367.98|365.38|0
1646375020000|2022-03-04 06:23:40|368.94|366.34|369.37|366.77|369.37|366.77|368.94|366.34|0
1646375030000|2022-03-04 06:23:50|369.27|366.67|369.37|366.77|369.37|366.77|369.27|366.67|0
1646375040000|2022-03-04 06:24:00|368.73|366.13|368.73|366.13|368.73|366.13|368.73|366.13|0
1646375050000|2022-03-04 06:24:10|368.62|366.02|368.84|366.24|368.84|366.24|368.62|366.02|0
1646375060000|2022-03-04 06:24:20|368.94|366.34|368.94|366.34|368.94|366.34|368.94|366.34|0
1646375070000|2022-03-04 06:24:30|369.58|366.98|369.48|366.88|369.58|366.98|369.37|366.77|0
1646375080000|2022-03-04 06:24:40|369.37|366.77|369.27|366.67|369.37|366.77|369.27|366.67|0
1646375090000|2022-03-04 06:24:50|369.48|366.88|369.15|366.55|369.48|366.88|369.15|366.55|0
1646375100000|2022-03-04 06:25:00|369.27|366.67|369.58|366.98|369.58|366.98|369.27|366.67|0
1646375110000|2022-03-04 06:25:10|369.37|366.77|369.37|366.77|369.37|366.77|369.37|366.77|0
1646375120000|2022-03-04 06:25:20|369.58|366.98|370.01|367.41|370.01|367.41|369.58|366.98|0
1646375140000|2022-03-04 06:25:40|370.22|367.62|370.98|368.38|370.98|368.38|370.22|367.62|0
1646375150000|2022-03-04 06:25:50|370.55|367.95|370.87|368.27|371.08|368.48|370.55|367.95|0
1646375160000|2022-03-04 06:26:00|371.08|368.48|371.08|368.48|371.08|368.48|371.08|368.48|0
1646375170000|2022-03-04 06:26:10|370.98|368.38|370.65|368.05|370.98|368.38|370.65|368.05|0
1646375180000|2022-03-04 06:26:20|370.55|367.95|370.65|368.05|370.65|368.05|370.44|367.84|0
1646375190000|2022-03-04 06:26:30|370.44|367.84|370.44|367.84|370.55|367.95|370.44|367.84|0
1646375200000|2022-03-04 06:26:40|370.12|367.52|370.22|367.62|370.33|367.73|370.12|367.52|0
1646375210000|2022-03-04 06:26:50|370.44|367.84|370.22|367.62|370.44|367.84|370.22|367.62|0
1646375220000|2022-03-04 06:27:00|370.44|367.84|371.08|368.48|371.08|368.48|370.44|367.84|0
1646375230000|2022-03-04 06:27:10|371.19|368.59|371.19|368.59|371.19|368.59|371.19|368.59|0
1646375240000|2022-03-04 06:27:20|371.4|368.8|371.29|368.69|371.4|368.8|371.08|368.48|0
1646375250000|2022-03-04 06:27:30|371.08|368.48|371.08|368.48|371.08|368.48|371.08|368.48|0
1646375270000|2022-03-04 06:27:50|371.4|368.8|371.29|368.69|371.62|369.02|371.29|368.69|0
1646375280000|2022-03-04 06:28:00|370.86|368.26|371.19|368.59|371.19|368.59|370.86|368.26|0
1646375290000|2022-03-04 06:28:10|371.08|368.48|370.86|368.26|371.08|368.48|370.86|368.26|0
1646375300000|2022-03-04 06:28:20|370.97|368.37|371.72|369.12|371.72|369.12|370.97|368.37|0
1646375310000|2022-03-04 06:28:30|371.62|369.02|371.83|369.23|371.83|369.23|371.62|369.02|0
1646375320000|2022-03-04 06:28:40|372.05|369.45|372.05|369.45|372.05|369.45|372.05|369.45|0
1646375330000|2022-03-04 06:28:50|371.93|369.33|372.15|369.55|372.15|369.55|371.93|369.33|0
1646375340000|2022-03-04 06:29:00|372.05|369.45|371.5|368.9|372.05|369.45|371.5|368.9|0
1646375350000|2022-03-04 06:29:10|371.4|368.8|370.97|368.37|371.4|368.8|370.97|368.37|0
1646375360000|2022-03-04 06:29:20|371.07|368.47|371.19|368.59|371.19|368.59|370.97|368.37|0
1646375370000|2022-03-04 06:29:30|371.5|368.9|371.5|368.9|371.5|368.9|371.5|368.9|0
1646375380000|2022-03-04 06:29:40|371.72|369.12|372.15|369.55|372.15|369.55|371.72|369.12|0
1646375390000|2022-03-04 06:29:50|372.04|369.44|372.04|369.44|372.04|369.44|372.04|369.44|0
1646375400000|2022-03-04 06:30:00|371.93|369.33|371.83|369.23|371.93|369.33|371.72|369.12|0
1646375410000|2022-03-04 06:30:10|371.72|369.12|372.15|369.55|372.15|369.55|371.72|369.12|0
1646375420000|2022-03-04 06:30:20|371.72|369.12|370.86|368.26|371.72|369.12|370.86|368.26|0
1646375430000|2022-03-04 06:30:30|370.64|368.04|371.07|368.47|371.07|368.47|370.64|368.04|0
1646375440000|2022-03-04 06:30:40|370.54|367.94|370.21|367.61|370.54|367.94|370.21|367.61|0
1646375450000|2022-03-04 06:30:50|369.9|367.3|369.79|367.19|370|367.4|369.79|367.19|0
1646375460000|2022-03-04 06:31:00|369.78|367.18|369.57|366.97|369.78|367.18|369.57|366.97|0
1646375470000|2022-03-04 06:31:10|369.78|367.18|369.14|366.54|369.78|367.18|369.14|366.54|0
1646375480000|2022-03-04 06:31:20|369.25|366.65|368.93|366.33|369.36|366.76|368.93|366.33|0
1646375490000|2022-03-04 06:31:30|368.82|366.22|369.14|366.54|369.14|366.54|368.82|366.22|0
1646375500000|2022-03-04 06:31:40|368.61|366.01|368.18|365.58|368.61|366.01|368.18|365.58|0
1646375510000|2022-03-04 06:31:50|368.07|365.47|367.43|364.83|368.07|365.47|367.43|364.83|0
1646375520000|2022-03-04 06:32:00|367.21|364.61|368.28|365.68|368.28|365.68|367.21|364.61|0
1646375530000|2022-03-04 06:32:10|368.07|365.47|367.64|365.04|368.07|365.47|367.54|364.94|0
1646375540000|2022-03-04 06:32:20|367.75|365.15|367.75|365.15|367.75|365.15|367.75|365.15|0
1646375550000|2022-03-04 06:32:30|367.64|365.04|367.85|365.25|367.85|365.25|367.64|365.04|0
1646375560000|2022-03-04 06:32:40|367.97|365.37|367.64|365.04|367.97|365.37|367.64|365.04|0
1646375570000|2022-03-04 06:32:50|367.75|365.15|367.75|365.15|367.75|365.15|367.64|365.04|0
1646375580000|2022-03-04 06:33:00|367.97|365.37|368.71|366.11|368.71|366.11|367.97|365.37|0
1646375590000|2022-03-04 06:33:10|368.92|366.32|368.82|366.22|369.25|366.65|368.82|366.22|0
1646375600000|2022-03-04 06:33:20|369.03|366.43|369.25|366.65|369.68|367.08|369.03|366.43|0
1646375610000|2022-03-04 06:33:30|369.14|366.54|369.35|366.75|369.35|366.75|368.82|366.22|0
1646375620000|2022-03-04 06:33:40|369.46|366.86|369.14|366.54|369.57|366.97|369.14|366.54|0
1646375630000|2022-03-04 06:33:50|369.35|366.75|369.46|366.86|369.46|366.86|369.35|366.75|0
1646375640000|2022-03-04 06:34:00|369.14|366.54|368.92|366.32|369.14|366.54|368.92|366.32|0
1646375650000|2022-03-04 06:34:10|368.82|366.22|369.03|366.43|369.03|366.43|368.61|366.01|0
1646375660000|2022-03-04 06:34:20|368.93|366.53|369.04|366.64|369.04|366.64|368.93|366.53|0
1646375670000|2022-03-04 06:34:30|368.93|366.53|367.96|365.56|369.04|366.64|367.96|365.56|0
1646375680000|2022-03-04 06:34:40|368.61|366.21|368.72|366.32|368.72|366.32|368.5|366.1|0
1646375690000|2022-03-04 06:34:50|368.61|366.21|368.39|365.99|368.72|366.32|368.39|365.99|0
1646375700000|2022-03-04 06:35:00|368.61|366.21|368.39|365.99|368.61|366.21|368.29|365.89|0
1646375710000|2022-03-04 06:35:10|368.29|365.89|368.18|365.78|368.29|365.89|367.96|365.56|0
1646375720000|2022-03-04 06:35:20|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1646375730000|2022-03-04 06:35:30|368.5|366.1|368.82|366.42|368.82|366.42|368.5|366.1|0
1646375740000|2022-03-04 06:35:40|368.39|365.99|369.46|367.06|369.46|367.06|368.39|365.99|0
1646375750000|2022-03-04 06:35:50|369.25|366.85|369.25|366.85|369.25|366.85|369.25|366.85|0
1646375760000|2022-03-04 06:36:00|369.36|366.96|369.68|367.28|369.68|367.28|369.36|366.96|0
1646375770000|2022-03-04 06:36:10|370.1|367.7|369.68|367.28|370.32|367.92|369.68|367.28|0
1646375780000|2022-03-04 06:36:20|369.67|367.27|369.67|367.27|369.89|367.49|369.67|367.27|0
1646375790000|2022-03-04 06:36:30|369.25|366.85|369.46|367.06|369.46|367.06|369.25|366.85|0
1646375800000|2022-03-04 06:36:40|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1646375810000|2022-03-04 06:36:50|369.46|367.06|369.67|367.27|369.79|367.39|369.46|367.06|0
1646375820000|2022-03-04 06:37:00|370|367.6|370|367.6|370|367.6|370|367.6|0
1646375830000|2022-03-04 06:37:10|369.67|367.27|369.67|367.27|369.67|367.27|369.67|367.27|0
1646375840000|2022-03-04 06:37:20|369.89|367.49|369.89|367.49|369.89|367.49|369.89|367.49|0
1646375850000|2022-03-04 06:37:30|369.67|367.27|369.46|367.06|369.67|367.27|369.46|367.06|0
1646375860000|2022-03-04 06:37:40|369.67|367.27|369.46|367.06|369.67|367.27|369.46|367.06|0
1646375880000|2022-03-04 06:38:00|369.67|367.27|369.67|367.27|369.89|367.49|369.67|367.27|0
1646375900000|2022-03-04 06:38:20|369.03|366.63|369.03|366.63|369.03|366.63|369.03|366.63|0
1646375910000|2022-03-04 06:38:30|368.39|365.99|368.39|365.99|368.39|365.99|368.39|365.99|0
1646375920000|2022-03-04 06:38:40|368.5|366.1|368.5|366.1|368.5|366.1|368.17|365.77|0
1646375930000|2022-03-04 06:38:50|368.6|366.2|368.07|365.67|368.6|366.2|368.07|365.67|0
1646375940000|2022-03-04 06:39:00|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1646375950000|2022-03-04 06:39:10|368.28|365.88|368.5|366.1|368.5|366.1|368.28|365.88|0
1646375960000|2022-03-04 06:39:20|368.28|365.88|368.17|365.77|368.38|365.98|368.17|365.77|0
1646375970000|2022-03-04 06:39:30|368.07|365.67|368.28|365.88|368.28|365.88|368.07|365.67|0
1646375980000|2022-03-04 06:39:40|368.38|365.98|368.38|365.98|368.38|365.98|368.38|365.98|0
1646376000000|2022-03-04 06:40:00|368.49|366.09|368.49|366.09|368.49|366.09|368.49|366.09|0
1646376010000|2022-03-04 06:40:10|368.07|365.67|367.95|365.55|368.17|365.77|367.74|365.34|0
1646376020000|2022-03-04 06:40:20|366.88|364.48|366.88|364.48|366.88|364.48|366.88|364.48|0
1646376030000|2022-03-04 06:40:30|366.03|363.63|366.57|364.17|366.57|364.17|366.03|363.63|0
1646376040000|2022-03-04 06:40:40|366.35|363.95|366.57|364.17|366.88|364.48|366.35|363.95|0
1646376050000|2022-03-04 06:40:50|366.67|364.27|366.78|364.38|366.78|364.38|366.67|364.27|0
1646376060000|2022-03-04 06:41:00|366.24|363.84|366.46|364.06|366.46|364.06|366.24|363.84|0
1646376070000|2022-03-04 06:41:10|366.78|364.38|367.31|364.91|367.31|364.91|366.67|364.27|0
1646376080000|2022-03-04 06:41:20|368.17|365.77|367.95|365.55|368.17|365.77|367.42|365.02|0
1646376090000|2022-03-04 06:41:30|368.38|365.98|367.74|365.34|368.38|365.98|367.74|365.34|0
1646376100000|2022-03-04 06:41:40|367.31|364.91|368.38|365.98|368.38|365.98|367.31|364.91|0
1646376110000|2022-03-04 06:41:50|368.17|365.77|368.7|366.3|368.7|366.3|368.17|365.77|0
1646376120000|2022-03-04 06:42:00|368.59|366.19|368.59|366.19|368.59|366.19|368.59|366.19|0
1646376130000|2022-03-04 06:42:10|368.49|366.09|368.28|365.88|368.49|366.09|368.28|365.88|0
1646376140000|2022-03-04 06:42:20|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1646376150000|2022-03-04 06:42:30|368.49|366.09|368.59|366.19|368.59|366.19|368.49|366.09|0
1646376160000|2022-03-04 06:42:40|368.7|366.3|368.81|366.41|368.81|366.41|368.59|366.19|0
1646376170000|2022-03-04 06:42:50|368.7|366.3|368.92|366.52|368.92|366.52|368.59|366.19|0
1646376180000|2022-03-04 06:43:00|368.7|366.3|369.02|366.62|369.02|366.62|368.7|366.3|0
1646376190000|2022-03-04 06:43:10|369.13|366.73|369.23|366.83|369.23|366.83|369.13|366.73|0
1646376200000|2022-03-04 06:43:20|369.34|366.94|369.23|366.83|369.34|366.94|369.23|366.83|0
1646376210000|2022-03-04 06:43:30|368.8|366.4|368.16|365.76|368.8|366.4|368.16|365.76|0
1646376220000|2022-03-04 06:43:40|368.27|365.87|367.95|365.55|368.27|365.87|367.95|365.55|0
1646376230000|2022-03-04 06:43:50|368.06|365.66|368.06|365.66|368.06|365.66|368.06|365.66|0
1646376240000|2022-03-04 06:44:00|368.59|366.19|368.8|366.4|368.8|366.4|368.59|366.19|0
1646376260000|2022-03-04 06:44:20|369.34|366.94|369.23|366.83|369.34|366.94|369.23|366.83|0
1646376270000|2022-03-04 06:44:30|369.13|366.73|369.13|366.73|369.13|366.73|369.13|366.73|0
1646376280000|2022-03-04 06:44:40|369.02|366.62|368.91|366.51|369.02|366.62|368.91|366.51|0
1646376290000|2022-03-04 06:44:50|368.8|366.4|368.59|366.19|369.02|366.62|368.59|366.19|0
1646376300000|2022-03-04 06:45:00|368.37|365.97|368.37|365.97|368.37|365.97|368.37|365.97|0
1646376310000|2022-03-04 06:45:10|368.16|365.76|367.94|365.54|368.16|365.76|367.94|365.54|0
1646376320000|2022-03-04 06:45:20|368.16|365.76|368.16|365.76|368.16|365.76|368.16|365.76|0
1646376330000|2022-03-04 06:45:30|368.06|365.66|367.73|365.33|368.06|365.66|367.73|365.33|0
1646376340000|2022-03-04 06:45:40|367.41|365.01|367.2|364.8|367.41|365.01|367.09|364.69|0
1646376350000|2022-03-04 06:45:50|367.41|365.01|367.52|365.12|367.52|365.12|367.3|364.9|0
1646376360000|2022-03-04 06:46:00|367.63|365.23|368.37|365.97|368.37|365.97|367.63|365.23|0
1646376370000|2022-03-04 06:46:10|367.94|365.54|368.05|365.65|368.16|365.76|367.94|365.54|0
1646376380000|2022-03-04 06:46:20|368.16|365.76|367.73|365.33|368.16|365.76|367.73|365.33|0
1646376400000|2022-03-04 06:46:40|367.94|365.54|367.94|365.54|367.94|365.54|367.84|365.44|0
1646376410000|2022-03-04 06:46:50|368.05|365.65|367.51|365.11|368.05|365.65|367.51|365.11|0
1646376420000|2022-03-04 06:47:00|367.3|364.9|367.3|364.9|367.51|365.11|367.3|364.9|0
1646376430000|2022-03-04 06:47:10|367.09|364.69|366.23|363.83|367.09|364.69|366.23|363.83|0
1646376440000|2022-03-04 06:47:20|366.44|364.04|366.44|364.04|366.44|364.04|366.34|363.94|0
1646376450000|2022-03-04 06:47:30|366.55|364.15|366.02|363.62|366.55|364.15|366.02|363.62|0
1646376460000|2022-03-04 06:47:40|365.59|363.19|365.59|363.19|365.59|363.19|365.59|363.19|0
1646376470000|2022-03-04 06:47:50|365.49|363.09|366.01|363.61|366.01|363.61|365.37|362.97|0
1646376480000|2022-03-04 06:48:00|365.91|363.51|366.13|363.73|366.13|363.73|365.48|363.08|0
1646376490000|2022-03-04 06:48:10|365.8|363.4|366.01|363.61|366.23|363.83|365.8|363.4|0
1646376500000|2022-03-04 06:48:20|366.13|363.73|365.59|363.19|366.13|363.73|365.59|363.19|0
1646376510000|2022-03-04 06:48:30|366.01|363.61|365.16|362.76|366.01|363.61|365.16|362.76|0
1646376520000|2022-03-04 06:48:40|365.27|362.87|365.37|362.97|365.59|363.19|365.27|362.87|0
1646376530000|2022-03-04 06:48:50|365.27|362.87|365.48|363.08|365.7|363.3|365.27|362.87|0
1646376540000|2022-03-04 06:49:00|365.59|363.19|365.37|362.97|365.59|363.19|365.37|362.97|0
1646376550000|2022-03-04 06:49:10|365.48|363.08|366.44|364.04|366.44|364.04|365.48|363.08|0
1646376560000|2022-03-04 06:49:20|366.01|363.61|366.34|363.94|366.34|363.94|366.01|363.61|0
1646376570000|2022-03-04 06:49:30|366.44|364.04|366.44|364.04|366.44|364.04|366.44|364.04|0
1646376580000|2022-03-04 06:49:40|366.23|363.83|366.01|363.61|366.44|364.04|366.01|363.61|0
1646376590000|2022-03-04 06:49:50|366.55|364.15|366.44|364.04|366.55|364.15|366.44|364.04|0
1646376600000|2022-03-04 06:50:00|366.87|364.47|366.65|364.25|366.87|364.47|366.65|364.25|0
1646376610000|2022-03-04 06:50:10|366.55|364.15|366.22|363.82|366.55|364.15|366.01|363.61|0
1646376620000|2022-03-04 06:50:20|366.12|363.72|366.01|363.61|366.12|363.72|366.01|363.61|0
1646376630000|2022-03-04 06:50:30|366.12|363.72|366.44|364.04|366.44|364.04|366.01|363.61|0
1646376640000|2022-03-04 06:50:40|366.01|363.61|366.65|364.25|366.86|364.46|366.01|363.61|0
1646376650000|2022-03-04 06:50:50|366.44|364.04|365.8|363.4|366.55|364.15|365.8|363.4|0
1646376660000|2022-03-04 06:51:00|366.22|363.82|366.01|363.61|366.22|363.82|366.01|363.61|0
1646376670000|2022-03-04 06:51:10|365.91|363.51|365.79|363.39|365.91|363.51|365.79|363.39|0
1646376680000|2022-03-04 06:51:20|365.91|363.51|365.79|363.39|365.91|363.51|365.79|363.39|0
1646376690000|2022-03-04 06:51:30|365.69|363.29|365.79|363.39|365.79|363.39|365.69|363.29|0
1646376700000|2022-03-04 06:51:40|366.22|363.82|366.01|363.61|366.22|363.82|366.01|363.61|0
1646376720000|2022-03-04 06:52:00|365.79|363.39|366.22|363.82|366.33|363.93|365.79|363.39|0
1646376730000|2022-03-04 06:52:10|366.33|363.93|366.43|364.03|366.43|364.03|366.33|363.93|0
1646376740000|2022-03-04 06:52:20|366.55|364.15|366.22|363.82|366.55|364.15|366.22|363.82|0
1646376750000|2022-03-04 06:52:30|366.54|364.14|366.86|364.46|367.07|364.67|366.54|364.14|0
1646376760000|2022-03-04 06:52:40|367.07|364.67|367.29|364.89|367.29|364.89|367.07|364.67|0
1646376770000|2022-03-04 06:52:50|367.4|365|367.4|365|367.4|365|367.29|364.89|0
1646376780000|2022-03-04 06:53:00|367.07|364.67|367.07|364.67|367.19|364.79|367.07|364.67|0
1646376790000|2022-03-04 06:53:10|366.86|364.46|367.07|364.67|367.07|364.67|366.86|364.46|0
1646376820000|2022-03-04 06:53:40|367.5|365.1|367.5|365.1|367.5|365.1|367.29|364.89|0
1646376830000|2022-03-04 06:53:50|367.18|364.78|367.29|364.89|367.29|364.89|367.18|364.78|0
1646376840000|2022-03-04 06:54:00|367.07|364.67|366.86|364.46|367.07|364.67|366.86|364.46|0
1646376850000|2022-03-04 06:54:10|366.76|364.36|366.33|363.93|366.76|364.36|366.33|363.93|0
1646376860000|2022-03-04 06:54:20|366|363.6|366.22|363.82|366.22|363.82|366|363.6|0
1646376870000|2022-03-04 06:54:30|366.33|363.93|365.47|363.07|366.33|363.93|365.47|363.07|0
1646376880000|2022-03-04 06:54:40|365.57|363.17|366.11|363.71|366.11|363.71|365.57|363.17|0
1646376890000|2022-03-04 06:54:50|365.79|363.39|365.69|363.29|365.79|363.39|365.69|363.29|0
1646376900000|2022-03-04 06:55:00|365.57|363.17|365.57|363.17|365.57|363.17|365.47|363.07|0
1646376910000|2022-03-04 06:55:10|365.36|362.96|365.9|363.5|365.9|363.5|365.36|362.96|0
1646376920000|2022-03-04 06:55:20|366.33|363.93|366.43|364.03|366.43|364.03|366.33|363.93|0
1646376930000|2022-03-04 06:55:30|366.33|363.93|366.86|364.46|366.86|364.46|366.33|363.93|0
1646376940000|2022-03-04 06:55:40|366.54|364.14|366.21|363.81|366.54|364.14|366|363.6|0
1646376950000|2022-03-04 06:55:50|366.43|364.03|366.54|364.14|366.64|364.24|366.43|364.03|0
1646376960000|2022-03-04 06:56:00|366.43|364.03|366|363.6|366.43|364.03|366|363.6|0
1646376970000|2022-03-04 06:56:10|366.43|364.03|366.43|364.03|366.75|364.35|366.43|364.03|0
1646376980000|2022-03-04 06:56:20|366.64|364.24|366.64|364.24|366.75|364.35|366.64|364.24|0
1646376990000|2022-03-04 06:56:30|366.43|364.03|366.75|364.35|366.85|364.45|366.43|364.03|0
1646377000000|2022-03-04 06:56:40|366.64|364.24|366.64|364.24|366.85|364.45|366.32|363.92|0
1646377010000|2022-03-04 06:56:50|366.75|364.35|366.64|364.24|366.75|364.35|366.64|364.24|0
1646377020000|2022-03-04 06:57:00|366.75|364.35|366.96|364.56|366.96|364.56|366.75|364.35|0
1646377030000|2022-03-04 06:57:10|367.07|364.67|367.07|364.67|367.07|364.67|366.75|364.35|0
1646377040000|2022-03-04 06:57:20|366.85|364.45|366.64|364.24|366.85|364.45|366.64|364.24|0
1646377060000|2022-03-04 06:57:40|366.42|364.02|366.75|364.35|366.75|364.35|366.42|364.02|0
1646377070000|2022-03-04 06:57:50|366.96|364.56|367.06|364.66|367.06|364.66|366.96|364.56|0
1646377080000|2022-03-04 06:58:00|366.42|364.02|366.85|364.45|366.85|364.45|366.42|364.02|0
1646377090000|2022-03-04 06:58:10|367.06|364.66|366.85|364.45|367.06|364.66|366.21|363.81|0
1646377100000|2022-03-04 06:58:20|366.53|364.13|366.64|364.24|366.64|364.24|366.53|364.13|0
1646377130000|2022-03-04 06:58:50|366.85|364.45|367.06|364.66|367.06|364.66|366.85|364.45|0
1646377140000|2022-03-04 06:59:00|367.92|365.52|368.13|365.73|368.13|365.73|367.92|365.52|0
1646377150000|2022-03-04 06:59:10|368.56|366.16|368.77|366.37|368.77|366.37|368.56|366.16|0
1646377160000|2022-03-04 06:59:20|368.99|366.59|368.77|366.37|368.99|366.59|368.67|366.27|0
1646377170000|2022-03-04 06:59:30|368.89|366.49|368.99|366.59|368.99|366.59|368.89|366.49|0
1646377180000|2022-03-04 06:59:40|368.88|366.48|368.46|366.06|368.88|366.48|368.35|365.95|0
1646377190000|2022-03-04 06:59:50|368.34|365.94|368.03|365.63|368.34|365.94|368.03|365.63|0
1646377200000|2022-03-04 07:00:00|367.92|365.52|368.46|366.06|368.46|366.06|367.92|365.52|0
1646377210000|2022-03-04 07:00:10|368.99|366.59|370.27|367.87|370.49|368.09|368.99|366.59|0
1646377220000|2022-03-04 07:00:20|370.49|368.09|370.38|367.98|370.6|368.2|370.27|367.87|0
1646377230000|2022-03-04 07:00:30|370.49|368.09|369.41|367.01|370.49|368.09|369.41|367.01|0
1646377240000|2022-03-04 07:00:40|369.1|366.7|368.77|366.37|369.2|366.8|368.77|366.37|0
1646377250000|2022-03-04 07:00:50|368.99|366.59|368.45|366.05|368.99|366.59|368.45|366.05|0
1646377260000|2022-03-04 07:01:00|369.31|366.91|368.56|366.16|369.31|366.91|368.56|366.16|0
1646377270000|2022-03-04 07:01:10|368.45|366.05|367.91|365.51|368.45|366.05|367.91|365.51|0
1646377280000|2022-03-04 07:01:20|367.49|365.09|367.49|365.09|367.49|365.09|367.49|365.09|0
1646377290000|2022-03-04 07:01:30|366.84|364.44|366.84|364.44|366.84|364.44|366.42|364.02|0
1646377300000|2022-03-04 07:01:40|367.06|364.66|367.06|364.66|367.27|364.87|367.06|364.66|0
1646377310000|2022-03-04 07:01:50|367.49|365.09|367.48|365.08|367.49|365.09|367.27|364.87|0
1646377320000|2022-03-04 07:02:00|367.81|365.41|368.98|366.58|368.98|366.58|367.81|365.41|0
1646377330000|2022-03-04 07:02:10|369.09|366.69|369.63|367.23|369.63|367.23|369.09|366.69|0
1646377340000|2022-03-04 07:02:20|370.17|367.77|370.7|368.3|370.7|368.3|370.05|367.65|0
1646377350000|2022-03-04 07:02:30|370.91|368.51|370.48|368.08|370.91|368.51|370.48|368.08|0
1646377360000|2022-03-04 07:02:40|370.81|368.41|371.13|368.73|371.13|368.73|370.81|368.41|0
1646377370000|2022-03-04 07:02:50|371.34|368.94|371.56|369.16|371.56|369.16|371.34|368.94|0
1646377380000|2022-03-04 07:03:00|371.24|368.84|372.41|370.01|372.41|370.01|371.24|368.84|0
1646377390000|2022-03-04 07:03:10|372.63|370.23|371.45|369.05|372.63|370.23|371.45|369.05|0
1646377400000|2022-03-04 07:03:20|372.2|369.8|371.98|369.58|372.63|370.23|371.98|369.58|0
1646377410000|2022-03-04 07:03:30|372.2|369.8|371.98|369.58|372.2|369.8|371.98|369.58|0
1646377420000|2022-03-04 07:03:40|372.31|369.91|372.63|370.23|372.63|370.23|372.2|369.8|0
1646377430000|2022-03-04 07:03:50|372.52|370.12|371.98|369.58|372.52|370.12|371.98|369.58|0
1646377440000|2022-03-04 07:04:00|371.77|369.37|372.09|369.69|372.09|369.69|371.77|369.37|0
1646377450000|2022-03-04 07:04:10|371.55|369.15|371.88|369.48|371.88|369.48|371.55|369.15|0
1646377460000|2022-03-04 07:04:20|372.52|370.12|372.52|370.12|372.63|370.23|372.41|370.01|0
1646377470000|2022-03-04 07:04:30|372.2|369.8|371.77|369.37|372.2|369.8|371.77|369.37|0
1646377480000|2022-03-04 07:04:40|371.34|368.94|371.34|368.94|371.34|368.94|371.12|368.72|0
1646377490000|2022-03-04 07:04:50|371.45|369.05|371.66|369.26|371.88|369.48|371.45|369.05|0
1646377500000|2022-03-04 07:05:00|372.2|369.8|372.31|369.91|372.31|369.91|372.2|369.8|0
1646377510000|2022-03-04 07:05:10|372.2|369.8|372.2|369.8|372.31|369.91|372.2|369.8|0
1646377520000|2022-03-04 07:05:20|371.98|369.58|372.41|370.01|372.41|370.01|371.77|369.37|0
1646377530000|2022-03-04 07:05:30|372.52|370.12|372.84|370.44|372.84|370.44|372.2|369.8|0
1646377540000|2022-03-04 07:05:40|373.17|370.77|373.7|371.3|373.7|371.3|373.17|370.77|0
1646377550000|2022-03-04 07:05:50|373.48|371.08|374.13|371.73|374.13|371.73|373.48|371.08|0
1646377560000|2022-03-04 07:06:00|374.34|371.94|374.34|371.94|374.34|371.94|374.03|371.63|0
1646377570000|2022-03-04 07:06:10|374.46|372.06|374.56|372.16|374.56|372.16|374.46|372.06|0
1646377580000|2022-03-04 07:06:20|374.77|372.37|374.77|372.37|374.77|372.37|374.56|372.16|0
1646377590000|2022-03-04 07:06:30|374.89|372.49|374.89|372.49|374.89|372.49|374.56|372.16|0
1646377600000|2022-03-04 07:06:40|374.67|372.27|374.77|372.37|374.77|372.37|374.67|372.27|0
1646377610000|2022-03-04 07:06:50|374.56|372.16|374.56|372.16|374.77|372.37|374.56|372.16|0
1646377620000|2022-03-04 07:07:00|374.34|371.94|374.34|371.94|374.34|371.94|374.34|371.94|0
1646377630000|2022-03-04 07:07:10|374.24|371.84|374.56|372.16|374.56|372.16|374.24|371.84|0
1646377640000|2022-03-04 07:07:20|374.45|372.05|374.45|372.05|374.45|372.05|374.45|372.05|0
1646377650000|2022-03-04 07:07:30|374.67|372.27|374.56|372.16|374.88|372.48|374.56|372.16|0
1646377660000|2022-03-04 07:07:40|374.45|372.05|375.1|372.7|375.1|372.7|374.45|372.05|0
1646377670000|2022-03-04 07:07:50|375.85|373.45|375.75|373.35|375.85|373.45|375.75|373.35|0
1646377680000|2022-03-04 07:08:00|375.63|373.23|376.18|373.78|376.18|373.78|375.63|373.23|0
1646377690000|2022-03-04 07:08:10|378.77|376.37|378.22|375.82|378.77|376.37|378.22|375.82|0
1646377700000|2022-03-04 07:08:20|378.12|375.72|376.93|374.53|378.12|375.72|376.82|374.42|0
1646377710000|2022-03-04 07:08:30|376.61|374.21|376.61|374.21|376.61|374.21|376.28|373.88|0
1646377720000|2022-03-04 07:08:40|376.39|373.99|376.39|373.99|376.61|374.21|376.39|373.99|0
1646377730000|2022-03-04 07:08:50|376.18|373.78|376.28|373.88|376.39|373.99|376.18|373.78|0
1646377740000|2022-03-04 07:09:00|376.06|373.66|375.96|373.56|376.06|373.66|375.96|373.56|0
1646377750000|2022-03-04 07:09:10|374.88|372.48|374.77|372.37|374.88|372.48|374.12|371.72|0
1646377760000|2022-03-04 07:09:20|374.67|372.27|374.88|372.48|374.88|372.48|374.67|372.27|0
1646377770000|2022-03-04 07:09:30|374.34|371.94|374.34|371.94|374.34|371.94|374.12|371.72|0
1646377780000|2022-03-04 07:09:40|374.12|371.72|375.53|373.13|375.53|373.13|374.02|371.62|0
1646377790000|2022-03-04 07:09:50|375.41|373.01|375.63|373.23|375.63|373.23|375.41|373.01|0
1646377800000|2022-03-04 07:10:00|375.2|372.8|374.98|372.58|375.2|372.8|374.98|372.58|0
1646377810000|2022-03-04 07:10:10|374.77|372.37|375.63|373.23|375.63|373.23|374.77|372.37|0
1646377820000|2022-03-04 07:10:20|375.2|372.8|375.74|373.34|375.74|373.34|375.09|372.69|0
1646377830000|2022-03-04 07:10:30|375.53|373.13|375.41|373.01|375.53|373.13|375.41|373.01|0
1646377840000|2022-03-04 07:10:40|374.77|372.37|374.98|372.58|374.98|372.58|374.77|372.37|0
1646377850000|2022-03-04 07:10:50|376.17|373.77|375.2|372.8|376.17|373.77|375.2|372.8|0
1646377860000|2022-03-04 07:11:00|374.98|372.58|374.34|371.94|374.98|372.58|374.34|371.94|0
1646377870000|2022-03-04 07:11:10|374.23|371.83|374.34|371.94|374.34|371.94|374.12|371.72|0
1646377880000|2022-03-04 07:11:20|374.45|372.05|373.26|370.86|374.45|372.05|373.26|370.86|0
1646377890000|2022-03-04 07:11:30|373.16|370.76|373.16|370.76|373.16|370.76|373.04|370.64|0
1646377900000|2022-03-04 07:11:40|373.04|370.64|374.23|371.83|374.23|371.83|372.61|370.21|0
1646377910000|2022-03-04 07:11:50|373.69|371.29|373.26|370.86|373.69|371.29|373.26|370.86|0
1646377920000|2022-03-04 07:12:00|373.91|371.51|374.02|371.62|374.02|371.62|373.48|371.08|0
1646377930000|2022-03-04 07:12:10|374.66|372.26|373.15|370.75|374.66|372.26|373.15|370.75|0
1646377940000|2022-03-04 07:12:20|373.79|371.39|373.48|371.08|374.65|372.25|373.48|371.08|0
1646377950000|2022-03-04 07:12:30|373.79|371.39|373.15|370.75|373.79|371.39|373.15|370.75|0
1646377960000|2022-03-04 07:12:40|373.26|370.86|372.5|370.1|373.26|370.86|372.5|370.1|0
1646377970000|2022-03-04 07:12:50|372.62|370.22|372.5|370.1|372.62|370.22|372.5|370.1|0
1646377980000|2022-03-04 07:13:00|372.07|369.67|371.54|369.14|372.07|369.67|371.33|368.93|0
1646377990000|2022-03-04 07:13:10|371.43|369.03|372.4|370|372.5|370.1|371.43|369.03|0
1646378000000|2022-03-04 07:13:20|372.29|369.89|373.15|370.75|373.15|370.75|372.29|369.89|0
1646378010000|2022-03-04 07:13:30|372.83|370.43|373.26|370.86|373.26|370.86|372.83|370.43|0
1646378020000|2022-03-04 07:13:40|372.72|370.32|372.4|370|372.72|370.32|372.29|369.89|0
1646378030000|2022-03-04 07:13:50|372.61|370.21|371.86|369.46|372.61|370.21|371.86|369.46|0
1646378040000|2022-03-04 07:14:00|371.75|369.35|372.07|369.67|372.07|369.67|371.21|368.81|0
1646378050000|2022-03-04 07:14:10|371.64|369.24|372.07|369.67|372.07|369.67|371.64|369.24|0
1646378060000|2022-03-04 07:14:20|371.32|368.92|371|368.6|371.32|368.92|371|368.6|0
1646378070000|2022-03-04 07:14:30|371.21|368.81|371.54|369.14|371.54|369.14|371.21|368.81|0
1646378080000|2022-03-04 07:14:40|371.86|369.46|371.21|368.81|372.07|369.67|371.21|368.81|0
1646378090000|2022-03-04 07:14:50|371|368.6|371|368.6|371|368.6|370.89|368.49|0
1646378100000|2022-03-04 07:15:00|370.57|368.17|370.57|368.17|370.57|368.17|370.57|368.17|0
1646378110000|2022-03-04 07:15:10|371|368.6|371.85|369.45|371.85|369.45|371|368.6|0
1646378120000|2022-03-04 07:15:20|372.28|369.88|371.85|369.45|372.28|369.88|371.85|369.45|0
1646378130000|2022-03-04 07:15:30|371.75|369.35|371.64|369.24|371.75|369.35|371.64|369.24|0
1646378140000|2022-03-04 07:15:40|372.07|369.67|371.54|369.14|372.07|369.67|371.54|369.14|0
1646378150000|2022-03-04 07:15:50|371.75|369.35|372.07|369.67|372.18|369.78|371.75|369.35|0
1646378160000|2022-03-04 07:16:00|372.28|369.88|372.07|369.67|372.28|369.88|371.85|369.45|0
1646378170000|2022-03-04 07:16:10|371.75|369.35|371.64|369.24|371.75|369.35|371.64|369.24|0
1646378180000|2022-03-04 07:16:20|371.32|368.92|371.75|369.35|371.75|369.35|371.32|368.92|0
1646378190000|2022-03-04 07:16:30|371.64|369.24|371.42|369.02|371.85|369.45|371.42|369.02|0
1646378200000|2022-03-04 07:16:40|371.64|369.24|371.75|369.35|371.75|369.35|371.53|369.13|0
1646378210000|2022-03-04 07:16:50|371.53|369.13|370.56|368.16|371.53|369.13|370.46|368.06|0
1646378220000|2022-03-04 07:17:00|370.14|367.74|369.92|367.52|370.14|367.74|369.92|367.52|0
1646378230000|2022-03-04 07:17:10|370.13|367.73|369.71|367.31|370.13|367.73|369.71|367.31|0
1646378240000|2022-03-04 07:17:20|369.28|366.88|369.49|367.09|369.49|367.09|369.28|366.88|0
1646378250000|2022-03-04 07:17:30|369.71|367.31|369.92|367.52|369.92|367.52|369.71|367.31|0
1646378260000|2022-03-04 07:17:40|369.71|367.31|369.39|366.99|369.71|367.31|369.39|366.99|0
1646378270000|2022-03-04 07:17:50|369.82|367.42|368.96|366.56|369.82|367.42|368.96|366.56|0
1646378280000|2022-03-04 07:18:00|369.06|366.66|369.28|366.88|369.49|367.09|369.06|366.66|0
1646378290000|2022-03-04 07:18:10|369.7|367.3|368.85|366.45|369.7|367.3|368.85|366.45|0
1646378300000|2022-03-04 07:18:20|368.42|366.02|367.99|365.59|368.42|366.02|367.89|365.49|0
1646378310000|2022-03-04 07:18:30|368.2|365.8|367.89|365.49|368.2|365.8|367.89|365.49|0
1646378320000|2022-03-04 07:18:40|367.35|364.95|367.35|364.95|367.56|365.16|367.35|364.95|0
1646378330000|2022-03-04 07:18:50|366.71|364.31|366.18|363.78|366.71|364.31|366.18|363.78|0
1646378340000|2022-03-04 07:19:00|365.75|363.35|365.85|363.45|365.85|363.45|365.64|363.24|0
1646378350000|2022-03-04 07:19:10|365.54|363.14|365.64|363.24|365.64|363.24|365.21|362.81|0
1646378360000|2022-03-04 07:19:20|365.42|363.02|364.78|362.38|365.42|363.02|364.78|362.38|0
1646378370000|2022-03-04 07:19:30|365.88|363.48|366.23|363.83|366.23|363.83|365.02|362.62|0
1646378380000|2022-03-04 07:19:40|366.65|364.25|365.7|363.3|366.65|364.25|365.7|363.3|0
1646378390000|2022-03-04 07:19:50|366.01|363.61|365.8|363.4|366.01|363.61|365.7|363.3|0
1646378400000|2022-03-04 07:20:00|366.23|363.83|367.29|364.89|367.29|364.89|366.23|363.83|0
1646378410000|2022-03-04 07:20:10|367.4|365|367.08|364.68|367.5|365.1|367.08|364.68|0
1646378420000|2022-03-04 07:20:20|367.29|364.89|366.65|364.25|367.5|365.1|366.65|364.25|0
1646378430000|2022-03-04 07:20:30|367.08|364.68|366.97|364.57|367.08|364.68|366.86|364.46|0
1646378440000|2022-03-04 07:20:40|367.19|364.79|367.5|365.1|367.5|365.1|367.08|364.68|0
1646378450000|2022-03-04 07:20:50|366.86|364.46|367.4|365|367.4|365|366.86|364.46|0
1646378460000|2022-03-04 07:21:00|367.29|364.89|366.44|364.04|367.29|364.89|366.44|364.04|0
1646378470000|2022-03-04 07:21:10|366.34|363.94|366.44|364.04|366.44|364.04|366.33|363.93|0
1646378480000|2022-03-04 07:21:20|366.65|364.25|367.5|365.1|367.5|365.1|366.55|364.15|0
1646378490000|2022-03-04 07:21:30|367.61|365.21|368.14|365.74|368.14|365.74|367.5|365.1|0
1646378500000|2022-03-04 07:21:40|368.46|366.06|368.89|366.49|368.89|366.49|368.46|366.06|0
1646378510000|2022-03-04 07:21:50|369.42|367.02|369.1|366.7|369.42|367.02|369.1|366.7|0
1646378520000|2022-03-04 07:22:00|369.03|366.63|368.5|366.1|369.03|366.63|368.5|366.1|0
1646378530000|2022-03-04 07:22:10|368.28|365.88|368.17|365.77|368.28|365.88|368.17|365.77|0
1646378540000|2022-03-04 07:22:20|368.28|365.88|367.74|365.34|368.28|365.88|367.74|365.34|0
1646378550000|2022-03-04 07:22:30|367.64|365.24|368.17|365.77|368.28|365.88|367.64|365.24|0
1646378560000|2022-03-04 07:22:40|368.49|366.09|367.96|365.56|368.49|366.09|367.96|365.56|0
1646378570000|2022-03-04 07:22:50|368.17|365.77|368.07|365.67|368.6|366.2|368.07|365.67|0
1646378580000|2022-03-04 07:23:00|368.17|365.77|368.17|365.77|368.17|365.77|368.17|365.77|0
1646378590000|2022-03-04 07:23:10|368.07|365.67|367.85|365.45|368.07|365.67|367.85|365.45|0
1646378600000|2022-03-04 07:23:20|367.74|365.34|367.64|365.24|367.74|365.34|367.64|365.24|0
1646378610000|2022-03-04 07:23:30|367.95|365.55|368.38|365.98|368.38|365.98|367.95|365.55|0
1646378620000|2022-03-04 07:23:40|368.71|366.31|368.59|366.19|368.71|366.31|368.49|366.09|0
1646378630000|2022-03-04 07:23:50|369.24|366.84|369.02|366.62|369.24|366.84|368.92|366.52|0
1646378640000|2022-03-04 07:24:00|369.45|367.05|369.45|367.05|369.45|367.05|369.23|366.83|0
1646378650000|2022-03-04 07:24:10|368.59|366.19|369.35|366.95|369.56|367.16|368.59|366.19|0
1646378660000|2022-03-04 07:24:20|369.88|367.48|370.2|367.8|370.2|367.8|369.88|367.48|0
1646378670000|2022-03-04 07:24:30|370.73|368.33|370.94|368.54|371.06|368.66|370.73|368.33|0
1646378680000|2022-03-04 07:24:40|371.16|368.76|370.52|368.12|371.16|368.76|370.3|367.9|0
1646378690000|2022-03-04 07:24:50|370.73|368.33|369.87|367.47|370.73|368.33|369.87|367.47|0
1646378700000|2022-03-04 07:25:00|369.02|366.62|368.81|366.41|369.02|366.62|368.59|366.19|0
1646378710000|2022-03-04 07:25:10|369.02|366.62|369.66|367.26|369.66|367.26|369.02|366.62|0
1646378720000|2022-03-04 07:25:20|369.45|367.05|370.73|368.33|370.73|368.33|369.45|367.05|0
1646378730000|2022-03-04 07:25:30|370.51|368.11|370.41|368.01|370.63|368.23|370.41|368.01|0
1646378740000|2022-03-04 07:25:40|370.09|367.69|370.09|367.69|370.09|367.69|370.09|367.69|0
1646378750000|2022-03-04 07:25:50|370.41|368.01|369.87|367.47|370.41|368.01|369.87|367.47|0
1646378760000|2022-03-04 07:26:00|369.56|367.16|369.23|366.83|369.66|367.26|368.7|366.3|0
1646378770000|2022-03-04 07:26:10|370.51|368.11|370.73|368.33|370.94|368.54|370.41|368.01|0
1646378780000|2022-03-04 07:26:20|371.16|368.76|370.94|368.54|371.27|368.87|370.94|368.54|0
1646378790000|2022-03-04 07:26:30|371.05|368.65|371.37|368.97|371.37|368.97|371.05|368.65|0
1646378800000|2022-03-04 07:26:40|371.58|369.18|371.48|369.08|371.58|369.18|371.37|368.97|0
1646378810000|2022-03-04 07:26:50|372.77|370.37|373.3|370.9|373.3|370.9|372.65|370.25|0
1646378820000|2022-03-04 07:27:00|372.87|370.47|372.65|370.25|372.87|370.47|372.65|370.25|0
1646378830000|2022-03-04 07:27:10|374.15|371.75|373.51|371.11|374.15|371.75|373.3|370.9|0
1646378840000|2022-03-04 07:27:20|373.3|370.9|372.22|369.82|373.3|370.9|372.22|369.82|0
1646378850000|2022-03-04 07:27:30|372.87|370.47|373.3|370.9|373.3|370.9|372.87|370.47|0
1646378860000|2022-03-04 07:27:40|373.72|371.32|373.84|371.44|373.84|371.44|373.72|371.32|0
1646378870000|2022-03-04 07:27:50|373.3|370.9|372.87|370.47|373.3|370.9|372.87|370.47|0
1646378880000|2022-03-04 07:28:00|372.98|370.58|373.71|371.31|373.71|371.31|372.98|370.58|0
1646378890000|2022-03-04 07:28:10|373.61|371.21|373.13|370.73|373.71|371.31|372.91|370.51|0
1646378900000|2022-03-04 07:28:20|372.91|370.51|372.91|370.51|373.13|370.73|372.91|370.51|0
1646378910000|2022-03-04 07:28:30|373.98|371.58|374.2|371.8|374.2|371.8|373.88|371.48|0
1646378920000|2022-03-04 07:28:40|374.41|372.01|375.92|373.52|375.92|373.52|374.41|372.01|0
1646378930000|2022-03-04 07:28:50|375.7|373.3|375.92|373.52|375.92|373.52|375.7|373.3|0
1646378940000|2022-03-04 07:29:00|375.34|372.94|375.34|372.94|375.45|373.05|375.13|372.73|0
1646378950000|2022-03-04 07:29:10|375.13|372.73|374.81|372.41|375.13|372.73|374.7|372.3|0
1646378960000|2022-03-04 07:29:20|374.91|372.51|373.84|371.44|374.91|372.51|373.84|371.44|0
1646378970000|2022-03-04 07:29:30|373.95|371.55|373.83|371.43|373.95|371.55|373.3|370.9|0
1646378980000|2022-03-04 07:29:40|374.05|371.65|373.4|371|374.05|371.65|373.19|370.79|0
1646378990000|2022-03-04 07:29:50|373.62|371.22|373.52|371.12|373.73|371.33|373.52|371.12|0
1646379000000|2022-03-04 07:30:00|373.4|371|374.26|371.86|374.26|371.86|373.4|371|0
1646379010000|2022-03-04 07:30:10|373.95|371.55|373.83|371.43|373.95|371.55|373.83|371.43|0
1646379020000|2022-03-04 07:30:20|374.05|371.65|374.26|371.86|374.26|371.86|374.05|371.65|0
1646379030000|2022-03-04 07:30:30|374.48|372.08|374.37|371.97|374.48|372.08|374.16|371.76|0
1646379040000|2022-03-04 07:30:40|374.26|371.86|373.4|371|374.26|371.86|373.4|371|0
1646379050000|2022-03-04 07:30:50|373.19|370.79|373.19|370.79|373.19|370.79|373.19|370.79|0
1646379060000|2022-03-04 07:31:00|372.97|370.57|374.26|371.86|374.26|371.86|372.97|370.57|0
1646379070000|2022-03-04 07:31:10|374.48|372.08|374.91|372.51|374.91|372.51|374.48|372.08|0
1646379080000|2022-03-04 07:31:20|375.12|372.72|374.69|372.29|375.12|372.72|374.69|372.29|0
1646379090000|2022-03-04 07:31:30|374.26|371.86|374.91|372.51|374.91|372.51|374.26|371.86|0
1646379100000|2022-03-04 07:31:40|374.69|372.29|374.05|371.65|374.69|372.29|374.05|371.65|0
1646379110000|2022-03-04 07:31:50|373.94|371.54|373.4|371|373.94|371.54|373.4|371|0
1646379120000|2022-03-04 07:32:00|373.19|370.79|372.76|370.36|373.19|370.79|372.76|370.36|0
1646379130000|2022-03-04 07:32:10|373.19|370.79|372.97|370.57|373.4|371|372.97|370.57|0
1646379140000|2022-03-04 07:32:20|373.18|370.78|373.18|370.78|373.18|370.78|372.97|370.57|0
1646379150000|2022-03-04 07:32:30|372.97|370.57|373.18|370.78|373.3|370.9|372.97|370.57|0
1646379160000|2022-03-04 07:32:40|373.4|371|373.4|371|373.83|371.43|373.4|371|0
1646379170000|2022-03-04 07:32:50|372.97|370.57|373.61|371.21|373.61|371.21|372.97|370.57|0
1646379180000|2022-03-04 07:33:00|373.51|371.11|373.61|371.21|373.73|371.33|373.51|371.11|0
1646379190000|2022-03-04 07:33:10|374.37|371.97|374.04|371.64|374.8|372.4|374.04|371.64|0
1646379200000|2022-03-04 07:33:20|374.26|371.86|374.15|371.75|374.9|372.5|374.15|371.75|0
1646379210000|2022-03-04 07:33:30|374.26|371.86|374.04|371.64|374.47|372.07|374.04|371.64|0
1646379220000|2022-03-04 07:33:40|373.94|371.54|374.04|371.64|374.04|371.64|373.94|371.54|0
1646379230000|2022-03-04 07:33:50|373.61|371.21|373.4|371|373.61|371.21|372.75|370.35|0
1646379240000|2022-03-04 07:34:00|373.18|370.78|373.18|370.78|373.18|370.78|372.97|370.57|0
1646379250000|2022-03-04 07:34:10|372.97|370.57|372.75|370.35|372.97|370.57|372.75|370.35|0
1646379260000|2022-03-04 07:34:20|372.54|370.14|372.22|369.82|372.54|370.14|372.22|369.82|0
1646379270000|2022-03-04 07:34:30|372.32|369.92|372.22|369.82|372.32|369.92|372|369.6|0
1646379280000|2022-03-04 07:34:40|372.54|370.14|372.86|370.46|372.97|370.57|372.54|370.14|0
1646379290000|2022-03-04 07:34:50|372.75|370.35|372.54|370.14|372.75|370.35|372.32|369.92|0
1646379300000|2022-03-04 07:35:00|372.53|370.13|372|369.6|372.53|370.13|372|369.6|0
1646379310000|2022-03-04 07:35:10|372.11|369.71|372.1|369.7|372.11|369.71|372.1|369.7|0
1646379320000|2022-03-04 07:35:20|371.89|369.49|371.79|369.39|372.1|369.7|371.46|369.06|0
1646379330000|2022-03-04 07:35:30|371.46|369.06|372.43|370.03|372.43|370.03|371.46|369.06|0
1646379340000|2022-03-04 07:35:40|372.32|369.92|372.32|369.92|372.43|370.03|372.32|369.92|0
1646379350000|2022-03-04 07:35:50|372|369.6|372.96|370.56|372.96|370.56|372|369.6|0
1646379360000|2022-03-04 07:36:00|372.75|370.35|372.75|370.35|372.75|370.35|372.75|370.35|0
1646379370000|2022-03-04 07:36:10|372.86|370.46|374.66|372.26|374.66|372.26|372.86|370.46|0
1646379380000|2022-03-04 07:36:20|373.8|371.4|373.27|370.87|373.8|371.4|373.27|370.87|0
1646379390000|2022-03-04 07:36:30|373.15|370.75|373.37|370.97|373.58|371.18|373.15|370.75|0
1646379400000|2022-03-04 07:36:40|373.8|371.4|374.23|371.83|374.23|371.83|373.8|371.4|0
1646379410000|2022-03-04 07:36:50|374.12|371.72|374.55|372.15|374.66|372.26|374.12|371.72|0
1646379420000|2022-03-04 07:37:00|375.09|372.69|375.2|372.8|375.2|372.8|375.09|372.69|0
1646379430000|2022-03-04 07:37:10|375.09|372.69|373.8|371.4|375.09|372.69|373.8|371.4|0
1646379440000|2022-03-04 07:37:20|373.58|371.18|372.94|370.54|373.8|371.4|372.94|370.54|0
1646379450000|2022-03-04 07:37:30|373.15|370.75|372.51|370.11|373.15|370.75|372.51|370.11|0
1646379460000|2022-03-04 07:37:40|371.65|369.25|370.58|368.18|371.65|369.25|370.58|368.18|0
1646379470000|2022-03-04 07:37:50|370.36|367.96|371.01|368.61|371.01|368.61|370.36|367.96|0
1646379480000|2022-03-04 07:38:00|371.12|368.72|371.97|369.57|371.97|369.57|371.12|368.72|0
1646379490000|2022-03-04 07:38:10|371.22|368.82|371|368.6|371.22|368.82|371|368.6|0
1646379500000|2022-03-04 07:38:20|371.97|369.57|372.08|369.68|372.29|369.89|371.97|369.57|0
1646379510000|2022-03-04 07:38:30|371.86|369.46|371.43|369.03|371.86|369.46|371|368.6|0
1646379520000|2022-03-04 07:38:40|371.65|369.25|371.65|369.25|372.08|369.68|371.65|369.25|0
1646379530000|2022-03-04 07:38:50|371.43|369.03|371|368.6|371.54|369.14|371|368.6|0
1646379540000|2022-03-04 07:39:00|371.12|368.72|370.69|368.29|371.12|368.72|370.69|368.29|0
1646379550000|2022-03-04 07:39:10|370.36|367.96|369.72|367.32|370.47|368.07|369.72|367.32|0
1646379560000|2022-03-04 07:39:20|369.5|367.1|369.72|367.32|369.72|367.32|369.5|367.1|0
1646379570000|2022-03-04 07:39:30|369.83|367.43|369.5|367.1|369.83|367.43|369.5|367.1|0
1646379580000|2022-03-04 07:39:40|369.61|367.21|369.72|367.32|369.72|367.32|369.61|367.21|0
1646379590000|2022-03-04 07:39:50|369.83|367.43|369.29|366.89|369.83|367.43|369.29|366.89|0
1646379600000|2022-03-04 07:40:00|369.07|366.67|369.07|366.67|370.14|367.74|369.07|366.67|0
1646379610000|2022-03-04 07:40:10|369.72|367.32|369.07|366.67|369.93|367.53|369.07|366.67|0
1646379620000|2022-03-04 07:40:20|368.86|366.46|368.65|366.25|368.86|366.46|368.65|366.25|0
1646379630000|2022-03-04 07:40:30|369.4|367|369.07|366.67|369.5|367.1|369.07|366.67|0
1646379640000|2022-03-04 07:40:40|368.97|366.57|368.64|366.24|368.97|366.57|368.11|365.71|0
1646379650000|2022-03-04 07:40:50|368.86|366.46|368.43|366.03|368.86|366.46|368.43|366.03|0
1646379660000|2022-03-04 07:41:00|368.86|366.46|369.07|366.67|369.07|366.67|368.43|366.03|0
1646379670000|2022-03-04 07:41:10|369.29|366.89|369.5|367.1|369.71|367.31|369.29|366.89|0
1646379680000|2022-03-04 07:41:20|369.93|367.53|369.61|367.21|369.93|367.53|369.61|367.21|0
1646379690000|2022-03-04 07:41:30|368.64|366.24|368.43|366.03|368.64|366.24|368.43|366.03|0
1646379700000|2022-03-04 07:41:40|368.22|365.82|368|365.6|369.28|366.88|368|365.6|0
1646379710000|2022-03-04 07:41:50|368.43|366.03|369.28|366.88|369.28|366.88|368.33|365.93|0
1646379720000|2022-03-04 07:42:00|369.18|366.78|369.93|367.53|369.93|367.53|369.18|366.78|0
1646379730000|2022-03-04 07:42:10|369.82|367.42|369.5|367.1|370.04|367.64|369.5|367.1|0
1646379740000|2022-03-04 07:42:20|369.28|366.88|370.14|367.74|370.14|367.74|369.28|366.88|0
1646379750000|2022-03-04 07:42:30|370.35|367.95|369.71|367.31|370.35|367.95|369.71|367.31|0
1646379760000|2022-03-04 07:42:40|369.82|367.42|369.28|366.88|369.82|367.42|369.28|366.88|0
1646379770000|2022-03-04 07:42:50|368.97|366.57|368.21|365.81|368.97|366.57|368.21|365.81|0
1646379780000|2022-03-04 07:43:00|368.43|366.03|368.64|366.24|368.75|366.35|368.21|365.81|0
1646379790000|2022-03-04 07:43:10|368.32|365.92|368.21|365.81|368.32|365.92|367.9|365.5|0
1646379800000|2022-03-04 07:43:20|368.11|365.71|368.75|366.35|368.75|366.35|368.11|365.71|0
1646379810000|2022-03-04 07:43:30|368.32|365.92|368.64|366.24|368.64|366.24|368.21|365.81|0
1646379820000|2022-03-04 07:43:40|369.07|366.67|369.71|367.31|369.71|367.31|369.07|366.67|0
1646379830000|2022-03-04 07:43:50|369.49|367.09|369.92|367.52|369.92|367.52|369.49|367.09|0
1646379840000|2022-03-04 07:44:00|369.07|366.67|368.75|366.35|369.28|366.88|368.75|366.35|0
1646379850000|2022-03-04 07:44:10|368.96|366.56|368.42|366.02|369.07|366.67|368.42|366.02|0
1646379860000|2022-03-04 07:44:20|369.07|366.67|368.64|366.24|369.07|366.67|368.54|366.14|0
1646379870000|2022-03-04 07:44:30|368.85|366.45|369.28|366.88|369.28|366.88|368.85|366.45|0
1646379880000|2022-03-04 07:44:40|369.71|367.31|369.71|367.31|370.03|367.63|369.71|367.31|0
1646379890000|2022-03-04 07:44:50|369.49|367.09|369.92|367.52|369.92|367.52|369.28|366.88|0
1646379900000|2022-03-04 07:45:00|370.35|367.95|370.67|368.27|370.67|368.27|369.92|367.52|0
1646379910000|2022-03-04 07:45:10|370.56|368.16|370.99|368.59|371.1|368.7|370.35|367.95|0
1646379920000|2022-03-04 07:45:20|371.1|368.7|370.78|368.38|371.21|368.81|370.78|368.38|0
1646379930000|2022-03-04 07:45:30|370.35|367.95|370.35|367.95|370.56|368.16|370.25|367.85|0
1646379940000|2022-03-04 07:45:40|370.78|368.38|370.24|367.84|371.1|368.7|370.24|367.84|0
1646379950000|2022-03-04 07:45:50|370.56|368.16|371.42|369.02|371.42|369.02|370.56|368.16|0
1646379960000|2022-03-04 07:46:00|371.63|369.23|371.63|369.23|371.63|369.23|371.63|369.23|0
1646379970000|2022-03-04 07:46:10|371.85|369.45|372.39|369.99|372.49|370.09|371.85|369.45|0
1646379980000|2022-03-04 07:46:20|372.71|370.31|372.92|370.52|372.92|370.52|372.71|370.31|0
1646379990000|2022-03-04 07:46:30|373.25|370.85|373.13|370.73|373.25|370.85|373.13|370.73|0
1646380000000|2022-03-04 07:46:40|372.92|370.52|372.49|370.09|372.92|370.52|372.39|369.99|0
1646380010000|2022-03-04 07:46:50|372.28|369.88|371.74|369.34|372.28|369.88|371.63|369.23|0
1646380020000|2022-03-04 07:47:00|371.85|369.45|371.96|369.56|372.06|369.66|371.42|369.02|0
1646380030000|2022-03-04 07:47:10|371.85|369.45|371.53|369.13|372.06|369.66|371.53|369.13|0
1646380040000|2022-03-04 07:47:20|371.2|368.8|371.63|369.23|371.63|369.23|370.99|368.59|0
1646380050000|2022-03-04 07:47:30|371.85|369.45|372.27|369.87|372.49|370.09|371.85|369.45|0
1646380060000|2022-03-04 07:47:40|372.49|370.09|373.03|370.63|373.03|370.63|372.17|369.77|0
1646380070000|2022-03-04 07:47:50|372.81|370.41|372.27|369.87|372.81|370.41|372.06|369.66|0
1646380080000|2022-03-04 07:48:00|371.63|369.23|372.06|369.66|372.06|369.66|371.2|368.8|0
1646380090000|2022-03-04 07:48:10|372.27|369.87|372.49|370.09|372.7|370.3|372.27|369.87|0
1646380100000|2022-03-04 07:48:20|372.81|370.41|372.06|369.66|372.81|370.41|372.06|369.66|0
1646380110000|2022-03-04 07:48:30|371.63|369.23|372.06|369.66|372.49|370.09|371.63|369.23|0
1646380120000|2022-03-04 07:48:40|371.84|369.44|372.06|369.66|372.06|369.66|371.84|369.44|0
1646380130000|2022-03-04 07:48:50|371.95|369.55|371.41|369.01|371.95|369.55|371.41|369.01|0
1646380140000|2022-03-04 07:49:00|371.2|368.8|370.67|368.27|371.2|368.8|370.67|368.27|0
1646380150000|2022-03-04 07:49:10|370.77|368.37|371.2|368.8|371.2|368.8|370.77|368.37|0
1646380160000|2022-03-04 07:49:20|370.77|368.37|369.7|367.3|370.77|368.37|369.7|367.3|0
1646380170000|2022-03-04 07:49:30|370.13|367.73|369.7|367.3|370.13|367.73|369.7|367.3|0
1646380180000|2022-03-04 07:49:40|369.48|367.08|369.48|367.08|369.7|367.3|369.27|366.87|0
1646380190000|2022-03-04 07:49:50|369.7|367.3|369.7|367.3|369.7|367.3|369.27|366.87|0
1646380200000|2022-03-04 07:50:00|369.59|367.19|369.7|367.3|369.7|367.3|369.59|367.19|0
1646380210000|2022-03-04 07:50:10|370.24|367.84|369.91|367.51|370.24|367.84|369.91|367.51|0
1646380220000|2022-03-04 07:50:20|369.7|367.3|369.27|366.87|369.7|367.3|369.05|366.65|0
1646380230000|2022-03-04 07:50:30|369.05|366.65|368.84|366.44|369.05|366.65|368.84|366.44|0
1646380240000|2022-03-04 07:50:40|368.95|366.55|369.7|367.3|369.81|367.41|368.95|366.55|0
1646380250000|2022-03-04 07:50:50|370.12|367.72|369.27|366.87|370.12|367.72|369.27|366.87|0
1646380260000|2022-03-04 07:51:00|369.59|367.19|368.95|366.55|369.59|367.19|368.95|366.55|0
1646380270000|2022-03-04 07:51:10|368.62|366.22|368.62|366.22|368.74|366.34|368.62|366.22|0
1646380280000|2022-03-04 07:51:20|368.41|366.01|369.05|366.65|369.38|366.98|368.41|366.01|0
1646380290000|2022-03-04 07:51:30|368.62|366.22|368.84|366.44|368.84|366.44|368.62|366.22|0
1646380300000|2022-03-04 07:51:40|369.05|366.65|369.48|367.08|369.69|367.29|369.05|366.65|0
1646380310000|2022-03-04 07:51:50|369.91|367.51|368.62|366.22|369.91|367.51|368.62|366.22|0
1646380320000|2022-03-04 07:52:00|369.27|366.87|370.34|367.94|370.34|367.94|369.27|366.87|0
1646380330000|2022-03-04 07:52:10|369.05|366.65|369.26|366.86|369.26|366.86|368.84|366.44|0
1646380340000|2022-03-04 07:52:20|369.48|367.08|369.26|366.86|369.48|367.08|369.26|366.86|0
1646380350000|2022-03-04 07:52:30|368.84|366.44|369.69|367.29|369.69|367.29|368.84|366.44|0
1646380360000|2022-03-04 07:52:40|369.91|367.51|370.33|367.93|370.33|367.93|369.91|367.51|0
1646380370000|2022-03-04 07:52:50|369.48|367.08|369.05|366.65|369.69|367.29|369.05|366.65|0
1646380380000|2022-03-04 07:53:00|369.48|367.08|369.26|366.86|369.48|367.08|369.26|366.86|0
1646380390000|2022-03-04 07:53:10|369.48|367.08|368.62|366.22|369.48|367.08|368.62|366.22|0
1646380400000|2022-03-04 07:53:20|368.73|366.33|369.69|367.29|369.69|367.29|368.73|366.33|0
1646380410000|2022-03-04 07:53:30|369.26|366.86|368.83|366.43|369.26|366.86|368.83|366.43|0
1646380420000|2022-03-04 07:53:40|369.05|366.65|368.83|366.43|369.05|366.65|368.62|366.22|0
1646380430000|2022-03-04 07:53:50|369.05|366.65|369.48|367.08|369.48|367.08|368.41|366.01|0
1646380440000|2022-03-04 07:54:00|369.69|367.29|368.83|366.43|369.69|367.29|368.83|366.43|0
1646380450000|2022-03-04 07:54:10|369.16|366.76|370.12|367.72|370.12|367.72|369.16|366.76|0
1646380460000|2022-03-04 07:54:20|370.33|367.93|369.26|366.86|370.33|367.93|369.26|366.86|0
1646380470000|2022-03-04 07:54:30|368.83|366.43|370.12|367.72|370.12|367.72|368.83|366.43|0
1646380480000|2022-03-04 07:54:40|370.33|367.93|370.76|368.36|370.76|368.36|369.8|367.4|0
1646380490000|2022-03-04 07:54:50|369.9|367.5|370.01|367.61|370.23|367.83|369.9|367.5|0
1646380500000|2022-03-04 07:55:00|370.23|367.83|370.44|368.04|370.44|368.04|369.69|367.29|0
1646380510000|2022-03-04 07:55:10|370.12|367.72|370.54|368.14|370.54|368.14|370.12|367.72|0
1646380520000|2022-03-04 07:55:20|370.33|367.93|370.54|368.14|370.54|368.14|370.33|367.93|0
1646380530000|2022-03-04 07:55:30|370.76|368.36|370.76|368.36|370.76|368.36|370.76|368.36|0
1646380540000|2022-03-04 07:55:40|370.65|368.25|370.11|367.71|370.65|368.25|370.11|367.71|0
1646380550000|2022-03-04 07:55:50|369.8|367.4|370.54|368.14|370.54|368.14|369.69|367.29|0
1646380560000|2022-03-04 07:56:00|370.97|368.57|369.9|367.5|370.97|368.57|369.9|367.5|0
1646380570000|2022-03-04 07:56:10|369.69|367.29|370.54|368.14|370.54|368.14|369.69|367.29|0
1646380580000|2022-03-04 07:56:20|370.65|368.25|370.65|368.25|370.65|368.25|370.33|367.93|0
1646380590000|2022-03-04 07:56:30|371.08|368.68|371.61|369.21|371.61|369.21|371.08|368.68|0
1646380600000|2022-03-04 07:56:40|371.94|369.54|372.15|369.75|372.26|369.86|371.94|369.54|0
1646380610000|2022-03-04 07:56:50|371.83|369.43|371.83|369.43|372.04|369.64|371.83|369.43|0
1646380620000|2022-03-04 07:57:00|371.94|369.54|372.04|369.64|372.26|369.86|371.94|369.54|0
1646380630000|2022-03-04 07:57:10|371.94|369.54|372.69|370.29|372.69|370.29|371.94|369.54|0
1646380640000|2022-03-04 07:57:20|373.33|370.93|372.68|370.28|373.33|370.93|372.68|370.28|0
1646380650000|2022-03-04 07:57:30|373.33|370.93|373.76|371.36|373.76|371.36|373.33|370.93|0
1646380660000|2022-03-04 07:57:40|373.66|371.26|373.76|371.36|373.76|371.36|373.54|371.14|0
1646380670000|2022-03-04 07:57:50|373.23|370.83|373.87|371.47|373.97|371.57|373.23|370.83|0
1646380680000|2022-03-04 07:58:00|373.76|371.36|372.47|370.07|373.76|371.36|372.47|370.07|0
1646380690000|2022-03-04 07:58:10|372.58|370.18|372.68|370.28|372.68|370.28|372.58|370.18|0
1646380700000|2022-03-04 07:58:20|372.25|369.85|372.04|369.64|372.25|369.85|371.94|369.54|0
1646380710000|2022-03-04 07:58:30|371.82|369.42|371.94|369.54|371.94|369.54|371.82|369.42|0
1646380720000|2022-03-04 07:58:40|371.82|369.42|372.25|369.85|372.25|369.85|371.72|369.32|0
1646380730000|2022-03-04 07:58:50|372.47|370.07|372.15|369.75|372.47|370.07|372.04|369.64|0
1646380740000|2022-03-04 07:59:00|372.04|369.64|372.9|370.5|372.9|370.5|372.04|369.64|0
1646380750000|2022-03-04 07:59:10|372.79|370.39|372.9|370.5|373.33|370.93|372.79|370.39|0
1646380760000|2022-03-04 07:59:20|372.68|370.28|372.47|370.07|372.68|370.28|372.47|370.07|0
1646380770000|2022-03-04 07:59:30|372.94|370.54|372.51|370.11|372.94|370.54|372.08|369.68|0
1646380780000|2022-03-04 07:59:40|372.3|369.9|372.73|370.33|372.94|370.54|372.3|369.9|0
1646380790000|2022-03-04 07:59:50|372.94|370.54|373.16|370.76|373.37|370.97|372.94|370.54|0
1646380800000|2022-03-04 08:00:00|372.19|369.79|372.3|369.9|373.37|370.97|372.19|369.79|0
1646380810000|2022-03-04 08:00:10|372.62|370.22|374.99|372.59|374.99|372.59|372.51|370.11|0
1646380820000|2022-03-04 08:00:20|375.53|373.13|375.42|373.02|375.64|373.24|374.56|372.16|0
1646380830000|2022-03-04 08:00:30|375.31|372.91|376.5|374.1|376.5|374.1|375.31|372.91|0
1646380840000|2022-03-04 08:00:40|376.72|374.32|376.71|374.31|377.68|375.28|376.71|374.31|0
1646380850000|2022-03-04 08:00:50|377.25|374.85|376.93|374.53|377.47|375.07|376.93|374.53|0
1646380860000|2022-03-04 08:01:00|377.03|374.63|376.5|374.1|377.03|374.63|376.5|374.1|0
1646380870000|2022-03-04 08:01:10|377.03|374.63|376.82|374.42|377.47|375.07|376.82|374.42|0
1646380880000|2022-03-04 08:01:20|376.28|373.88|375.85|373.45|376.71|374.31|375.85|373.45|0
1646380890000|2022-03-04 08:01:30|375.52|373.12|375.31|372.91|375.52|373.12|375.31|372.91|0
1646380900000|2022-03-04 08:01:40|374.99|372.59|376.6|374.2|376.6|374.2|374.99|372.59|0
1646380910000|2022-03-04 08:01:50|376.28|373.88|375.52|373.12|376.28|373.88|375.52|373.12|0
1646380920000|2022-03-04 08:02:00|374.77|372.37|375.52|373.12|375.52|373.12|374.66|372.26|0
1646380930000|2022-03-04 08:02:10|375.09|372.69|375.31|372.91|375.31|372.91|375.09|372.69|0
1646380940000|2022-03-04 08:02:20|374.66|372.26|372.72|370.32|374.66|372.26|372.72|370.32|0
1646380950000|2022-03-04 08:02:30|373.58|371.18|372.83|370.43|373.58|371.18|372.51|370.11|0
1646380960000|2022-03-04 08:02:40|372.08|369.68|371.65|369.25|372.08|369.68|371.54|369.14|0
1646380970000|2022-03-04 08:02:50|372.08|369.68|373.8|371.4|373.8|371.4|371.65|369.25|0
1646380980000|2022-03-04 08:03:00|373.91|371.51|374.12|371.72|374.12|371.72|373.69|371.29|0
1646380990000|2022-03-04 08:03:10|374.23|371.83|374.77|372.37|374.87|372.47|374.23|371.83|0
1646381000000|2022-03-04 08:03:20|375.2|372.8|374.87|372.47|375.2|372.8|374.77|372.37|0
1646381010000|2022-03-04 08:03:30|374.98|372.58|373.58|371.18|375.3|372.9|373.58|371.18|0
1646381020000|2022-03-04 08:03:40|373.36|370.96|372.93|370.53|374.01|371.61|372.93|370.53|0
1646381030000|2022-03-04 08:03:50|372.83|370.43|372.5|370.1|372.83|370.43|372.4|370|0
1646381040000|2022-03-04 08:04:00|372.19|369.79|372.07|369.67|372.4|370|372.07|369.67|0
1646381050000|2022-03-04 08:04:10|371.43|369.03|371.43|369.03|371.76|369.36|371.43|369.03|0
1646381060000|2022-03-04 08:04:20|371.21|368.81|371.33|368.93|371.64|369.24|371.21|368.81|0
1646381070000|2022-03-04 08:04:30|371.43|369.03|371.86|369.46|372.07|369.67|371.43|369.03|0
1646381080000|2022-03-04 08:04:40|371.11|368.71|370.68|368.28|371.11|368.71|370.68|368.28|0
1646381090000|2022-03-04 08:04:50|369.5|367.1|368.64|366.24|369.5|367.1|368.64|366.24|0
1646381100000|2022-03-04 08:05:00|367.97|366.05|367.75|365.83|367.97|366.05|367.65|365.73|0
1646381110000|2022-03-04 08:05:10|367.65|365.73|368.08|366.16|368.61|366.69|367.65|365.73|0
1646381120000|2022-03-04 08:05:20|368.83|366.91|369.04|367.12|369.15|367.23|368.83|366.91|0
1646381130000|2022-03-04 08:05:30|369.47|367.55|369.68|367.76|369.68|367.76|368.61|366.69|0
1646381140000|2022-03-04 08:05:40|370.11|368.19|370.33|368.41|370.33|368.41|370.11|368.19|0
1646381150000|2022-03-04 08:05:50|370.87|368.95|371.83|369.91|371.83|369.91|370.87|368.95|0
1646381160000|2022-03-04 08:06:00|373.12|371.2|372.26|370.34|373.12|371.2|371.73|369.81|0
1646381170000|2022-03-04 08:06:10|373.02|371.1|374.09|372.17|374.09|372.17|373.02|371.1|0
1646381180000|2022-03-04 08:06:20|374.41|372.49|375.06|373.14|375.06|373.14|374.41|372.49|0
1646381190000|2022-03-04 08:06:30|374.74|372.82|374.41|372.49|374.74|372.82|374.41|372.49|0
1646381200000|2022-03-04 08:06:40|374.84|372.92|373.98|372.06|374.95|373.03|373.98|372.06|0
1646381210000|2022-03-04 08:06:50|373.33|371.41|373.45|371.53|373.66|371.74|373.23|371.31|0
1646381220000|2022-03-04 08:07:00|373.76|371.84|373.98|372.06|373.98|372.06|373.33|371.41|0
1646381230000|2022-03-04 08:07:10|374.09|372.17|373.55|371.63|374.09|372.17|373.23|371.31|0
1646381240000|2022-03-04 08:07:20|372.9|370.98|372.8|370.88|373.45|371.53|372.8|370.88|0
1646381250000|2022-03-04 08:07:30|372.04|370.12|373.55|371.63|373.55|371.63|372.04|370.12|0
1646381260000|2022-03-04 08:07:40|373.88|371.96|373.98|372.06|374.31|372.39|373.88|371.96|0
1646381270000|2022-03-04 08:07:50|373.87|371.95|376.03|374.11|376.03|374.11|373.87|371.95|0
1646381280000|2022-03-04 08:08:00|376.35|374.43|376.35|374.43|376.78|374.86|376.25|374.33|0
1646381290000|2022-03-04 08:08:10|376.25|374.33|375.17|373.25|376.25|374.33|375.17|373.25|0
1646381300000|2022-03-04 08:08:20|374.3|372.38|374.41|372.49|374.62|372.7|374.3|372.38|0
1646381310000|2022-03-04 08:08:30|374.19|372.27|375.7|373.78|375.7|373.78|374.19|372.27|0
1646381320000|2022-03-04 08:08:40|376.35|374.43|376.78|374.86|377.11|375.19|376.35|374.43|0
1646381330000|2022-03-04 08:08:50|377.32|375.4|376.78|374.86|377.32|375.4|376.78|374.86|0
1646381340000|2022-03-04 08:09:00|377.21|375.29|376.89|374.97|377.32|375.4|376.89|374.97|0
1646381350000|2022-03-04 08:09:10|378.07|376.15|376.46|374.54|378.07|376.15|376.46|374.54|0
1646381360000|2022-03-04 08:09:20|377.11|375.19|376.78|374.86|377.11|375.19|376.78|374.86|0
1646381370000|2022-03-04 08:09:30|376.46|374.54|376.78|374.86|377.21|375.29|376.46|374.54|0
1646381380000|2022-03-04 08:09:40|375.81|373.89|376.46|374.54|376.99|375.07|375.81|373.89|0
1646381390000|2022-03-04 08:09:50|377.64|375.72|379.05|377.13|379.05|377.13|377.64|375.72|0
1646381400000|2022-03-04 08:10:00|379.27|377.35|379.05|377.13|379.8|377.88|379.05|377.13|0
1646381410000|2022-03-04 08:10:10|381|379.08|382.3|380.38|382.3|380.38|380.67|378.75|0
1646381420000|2022-03-04 08:10:20|381.97|380.05|382.84|380.92|382.95|381.03|381.97|380.05|0
1646381430000|2022-03-04 08:10:30|383.05|381.13|382.62|380.7|383.27|381.35|382.62|380.7|0
1646381440000|2022-03-04 08:10:40|382.84|380.92|383.17|381.25|383.17|381.25|382.62|380.7|0
1646381450000|2022-03-04 08:10:50|383.49|381.57|383.82|381.9|383.82|381.9|382.95|381.03|0
1646381460000|2022-03-04 08:11:00|383.49|381.57|383.82|381.9|383.82|381.9|383.49|381.57|0
1646381470000|2022-03-04 08:11:10|383.27|381.35|383.59|381.67|383.7|381.78|382.95|381.03|0
1646381480000|2022-03-04 08:11:20|382.4|380.48|382.28|380.36|382.72|380.8|382.18|380.26|0
1646381490000|2022-03-04 08:11:30|382.18|380.26|383.15|381.23|383.15|381.23|382.18|380.26|0
1646381500000|2022-03-04 08:11:40|382.18|380.26|381.96|380.04|382.18|380.26|381.96|380.04|0
1646381510000|2022-03-04 08:11:50|381.31|379.39|381.41|379.49|381.41|379.49|380.98|379.06|0
1646381520000|2022-03-04 08:12:00|381.85|379.93|382.94|381.02|382.94|381.02|381.85|379.93|0
1646381530000|2022-03-04 08:12:10|382.83|380.91|381.63|379.71|382.83|380.91|381.63|379.71|0
1646381540000|2022-03-04 08:12:20|381.2|379.28|383.15|381.23|383.15|381.23|381.2|379.28|0
1646381550000|2022-03-04 08:12:30|383.59|381.67|382.28|380.36|383.59|381.67|382.28|380.36|0
1646381560000|2022-03-04 08:12:40|382.72|380.8|382.28|380.36|382.72|380.8|382.28|380.36|0
1646381570000|2022-03-04 08:12:50|382.06|380.14|382.28|380.36|383.05|381.13|382.06|380.14|0
1646381580000|2022-03-04 08:13:00|382.18|380.26|382.18|380.26|382.93|381.01|382.18|380.26|0
1646381590000|2022-03-04 08:13:10|382.61|380.69|381.19|379.27|382.61|380.69|381.09|379.17|0
1646381600000|2022-03-04 08:13:20|381.63|379.71|380.87|378.95|381.63|379.71|380.87|378.95|0
1646381610000|2022-03-04 08:13:30|381.19|379.27|382.06|380.14|382.06|380.14|381.19|379.27|0
1646381620000|2022-03-04 08:13:40|382.71|380.79|381.31|379.39|383.37|381.45|381.31|379.39|0
1646381630000|2022-03-04 08:13:50|380.98|379.06|381.52|379.6|381.63|379.71|380.98|379.06|0
1646381640000|2022-03-04 08:14:00|381.74|379.82|381.09|379.17|381.74|379.82|381.09|379.17|0
1646381650000|2022-03-04 08:14:10|381.84|379.92|381.31|379.39|382.06|380.14|381.31|379.39|0
1646381660000|2022-03-04 08:14:20|381.09|379.17|381.52|379.6|381.52|379.6|381.09|379.17|0
1646381670000|2022-03-04 08:14:30|381.09|379.17|381.3|379.38|381.31|379.39|381.09|379.17|0
1646381680000|2022-03-04 08:14:40|381.96|380.04|381.3|379.38|382.06|380.14|381.09|379.17|0
1646381690000|2022-03-04 08:14:50|380.76|378.84|381.19|379.27|381.19|379.27|380.76|378.84|0
1646381700000|2022-03-04 08:15:00|381.41|379.49|380|378.08|381.41|379.49|380|378.08|0
1646381710000|2022-03-04 08:15:10|379.89|377.97|379.45|377.53|379.89|377.97|379.35|377.43|0
1646381720000|2022-03-04 08:15:20|379.24|377.32|378.48|376.56|379.24|377.32|378.48|376.56|0
1646381730000|2022-03-04 08:15:30|378.8|376.88|377.72|375.8|378.8|376.88|377.72|375.8|0
1646381740000|2022-03-04 08:15:40|377.62|375.7|376.32|374.4|377.62|375.7|375.88|373.96|0
1646381750000|2022-03-04 08:15:50|376.64|374.72|377.18|375.26|377.18|375.26|376.64|374.72|0
1646381760000|2022-03-04 08:16:00|378.05|376.13|377.72|375.8|378.37|376.45|376.85|374.93|0
1646381770000|2022-03-04 08:16:10|377.29|375.37|377.72|375.8|377.72|375.8|377.29|375.37|0
1646381780000|2022-03-04 08:16:20|377.5|375.58|377.29|375.37|377.5|375.58|377.07|375.15|0
1646381790000|2022-03-04 08:16:30|376.53|374.61|375.67|373.75|376.53|374.61|375.67|373.75|0
1646381800000|2022-03-04 08:16:40|375.34|373.42|376.42|374.5|376.42|374.5|375.12|373.2|0
1646381810000|2022-03-04 08:16:50|376.1|374.18|376.2|374.28|376.2|374.28|375.34|373.42|0
1646381820000|2022-03-04 08:17:00|376.42|374.5|375.34|373.42|376.42|374.5|375.34|373.42|0
1646381830000|2022-03-04 08:17:10|375.77|373.85|376.2|374.28|376.2|374.28|375.77|373.85|0
1646381840000|2022-03-04 08:17:20|376.1|374.18|375.55|373.63|376.1|374.18|375.34|373.42|0
1646381850000|2022-03-04 08:17:30|377.4|375.48|376.1|374.18|377.4|375.48|376.1|374.18|0
1646381860000|2022-03-04 08:17:40|376.31|374.39|376.42|374.5|376.53|374.61|376.31|374.39|0
1646381870000|2022-03-04 08:17:50|376.75|374.83|377.4|375.48|377.4|375.48|376.75|374.83|0
1646381880000|2022-03-04 08:18:00|376.85|374.93|376.96|375.04|376.96|375.04|375.98|374.06|0
1646381890000|2022-03-04 08:18:10|376.63|374.71|376.96|375.04|376.96|375.04|376.63|374.71|0
1646381900000|2022-03-04 08:18:20|377.18|375.26|375.66|373.74|377.18|375.26|375.66|373.74|0
1646381910000|2022-03-04 08:18:30|375.77|373.85|377.18|375.26|377.18|375.26|375.77|373.85|0
1646381920000|2022-03-04 08:18:40|376.63|374.71|377.28|375.36|377.28|375.36|376.53|374.61|0
1646381930000|2022-03-04 08:18:50|377.39|375.47|377.5|375.58|377.5|375.58|376.63|374.71|0
1646381940000|2022-03-04 08:19:00|376.85|374.93|376.63|374.71|376.85|374.93|376.41|374.49|0
1646381950000|2022-03-04 08:19:10|376.53|374.61|375.77|373.85|376.53|374.61|375.77|373.85|0
1646381960000|2022-03-04 08:19:20|376.2|374.28|375.66|373.74|376.2|374.28|375.66|373.74|0
1646381970000|2022-03-04 08:19:30|375.77|373.85|375.77|373.85|376.63|374.71|375.77|373.85|0
1646381980000|2022-03-04 08:19:40|375.98|374.06|377.61|375.69|377.61|375.69|375.88|373.96|0
1646381990000|2022-03-04 08:19:50|377.93|376.01|376.85|374.93|377.93|376.01|376.41|374.49|0
1646382000000|2022-03-04 08:20:00|376.53|374.61|377.28|375.36|377.28|375.36|376.2|374.28|0
1646382010000|2022-03-04 08:20:10|377.93|376.01|377.82|375.9|378.69|376.77|377.82|375.9|0
1646382020000|2022-03-04 08:20:20|377.06|375.14|378.47|376.55|378.47|376.55|377.06|375.14|0
1646382030000|2022-03-04 08:20:30|378.04|376.12|378.91|376.99|379.01|377.09|377.93|376.01|0
1646382040000|2022-03-04 08:20:40|378.69|376.77|378.69|376.77|379.23|377.31|378.69|376.77|0
1646382050000|2022-03-04 08:20:50|378.36|376.44|378.69|376.77|378.69|376.77|378.36|376.44|0
1646382060000|2022-03-04 08:21:00|378.91|376.99|378.69|376.77|378.91|376.99|378.58|376.66|0
1646382070000|2022-03-04 08:21:10|378.79|376.87|380.86|378.94|380.86|378.94|378.79|376.87|0
1646382080000|2022-03-04 08:21:20|381.73|379.81|383.68|381.76|383.68|381.76|381.73|379.81|0
1646382090000|2022-03-04 08:21:30|383.9|381.98|383.47|381.55|384.88|382.96|383.47|381.55|0
1646382100000|2022-03-04 08:21:40|382.7|380.78|382.27|380.35|382.92|381|382.27|380.35|0
1646382110000|2022-03-04 08:21:50|382.05|380.13|380.64|378.72|382.05|380.13|380.64|378.72|0
1646382120000|2022-03-04 08:22:00|380.74|378.82|380.64|378.72|381.4|379.48|380.64|378.72|0
1646382130000|2022-03-04 08:22:10|379.99|378.07|378.9|376.98|379.99|378.07|378.9|376.98|0
1646382140000|2022-03-04 08:22:20|378.69|376.77|378.57|376.65|379.01|377.09|378.57|376.65|0
1646382150000|2022-03-04 08:22:30|378.14|376.22|378.57|376.65|378.57|376.65|378.14|376.22|0
1646382160000|2022-03-04 08:22:40|378.69|376.77|378.57|376.65|378.79|376.87|378.57|376.65|0
1646382170000|2022-03-04 08:22:50|378.9|376.98|379.22|377.3|379.44|377.52|378.9|376.98|0
1646382180000|2022-03-04 08:23:00|379.12|377.2|378.36|376.44|379.12|377.2|378.14|376.22|0
1646382190000|2022-03-04 08:23:10|378.57|376.65|379.01|377.09|379.01|377.09|378.47|376.55|0
1646382200000|2022-03-04 08:23:20|377.92|376|377.82|375.9|378.04|376.12|377.82|375.9|0
1646382210000|2022-03-04 08:23:30|378.57|376.65|377.6|375.68|378.57|376.65|377.6|375.68|0
1646382220000|2022-03-04 08:23:40|379.01|377.09|379.22|377.3|379.44|377.52|379.01|377.09|0
1646382230000|2022-03-04 08:23:50|379.87|377.95|379.66|377.74|379.87|377.95|379.66|377.74|0
1646382240000|2022-03-04 08:24:00|379.87|377.95|380.31|378.39|380.52|378.6|379.87|377.95|0
1646382250000|2022-03-04 08:24:10|379.87|377.95|379|377.08|379.87|377.95|379|377.08|0
1646382260000|2022-03-04 08:24:20|379.12|377.2|379.12|377.2|379.22|377.3|379|377.08|0
1646382270000|2022-03-04 08:24:30|379.87|377.95|381.83|379.91|381.83|379.91|379.87|377.95|0
1646382280000|2022-03-04 08:24:40|380.96|379.04|380.96|379.04|380.96|379.04|380.74|378.82|0
1646382290000|2022-03-04 08:24:50|380.74|378.82|380.52|378.6|380.74|378.82|380.42|378.5|0
1646382300000|2022-03-04 08:25:00|380.2|378.28|381.29|379.37|381.29|379.37|380.09|378.17|0
1646382310000|2022-03-04 08:25:10|381.72|379.8|380.74|378.82|381.72|379.8|380.3|378.38|0
1646382320000|2022-03-04 08:25:20|380.2|378.28|379.44|377.52|380.2|378.28|379.44|377.52|0
1646382330000|2022-03-04 08:25:30|379.65|377.73|379.44|377.52|379.65|377.73|379.44|377.52|0
1646382340000|2022-03-04 08:25:40|380.52|378.6|380.09|378.17|380.52|378.6|380.09|378.17|0
1646382350000|2022-03-04 08:25:50|379.98|378.06|380.09|378.17|380.09|378.17|379.98|378.06|0
1646382360000|2022-03-04 08:26:00|379.98|378.06|379.65|377.73|380.2|378.28|379.65|377.73|0
1646382370000|2022-03-04 08:26:10|378.68|376.76|379.22|377.3|379.22|377.3|378.68|376.76|0
1646382380000|2022-03-04 08:26:20|379|377.08|378.35|376.43|379|377.08|378.35|376.43|0
1646382390000|2022-03-04 08:26:30|378.03|376.11|377.81|375.89|378.03|376.11|377.81|375.89|0
1646382400000|2022-03-04 08:26:40|377.7|375.78|376.4|374.48|377.7|375.78|376.4|374.48|0
1646382410000|2022-03-04 08:26:50|375.75|373.83|375.75|373.83|375.97|374.05|375.75|373.83|0
1646382420000|2022-03-04 08:27:00|376.4|374.48|377.16|375.24|377.16|375.24|376.4|374.48|0
1646382430000|2022-03-04 08:27:10|376.95|375.03|377.64|375.72|378.03|376.11|376.95|375.03|0
1646382440000|2022-03-04 08:27:20|376.45|374.53|377.1|375.18|377.32|375.4|376.45|374.53|0
1646382450000|2022-03-04 08:27:30|377.32|375.4|376.24|374.32|377.32|375.4|376.24|374.32|0
1646382460000|2022-03-04 08:27:40|376.89|374.97|377.32|375.4|377.42|375.5|376.89|374.97|0
1646382470000|2022-03-04 08:27:50|377.85|375.93|377.64|375.72|377.85|375.93|377.42|375.5|0
1646382480000|2022-03-04 08:28:00|377.2|375.28|376.99|375.07|377.2|375.28|376.77|374.85|0
1646382490000|2022-03-04 08:28:10|377.1|375.18|376.56|374.64|377.1|375.18|376.12|374.2|0
1646382500000|2022-03-04 08:28:20|376.34|374.42|377.1|375.18|377.1|375.18|376.24|374.32|0
1646382510000|2022-03-04 08:28:30|376.99|375.07|377.1|375.18|377.42|375.5|376.77|374.85|0
1646382520000|2022-03-04 08:28:40|377.85|375.93|378.07|376.15|378.07|376.15|377.64|375.72|0
1646382530000|2022-03-04 08:28:50|377.42|375.5|376.23|374.31|377.42|375.5|376.23|374.31|0
1646382540000|2022-03-04 08:29:00|376.02|374.1|376.12|374.2|376.55|374.63|376.02|374.1|0
1646382550000|2022-03-04 08:29:10|375.91|373.99|375.91|373.99|375.91|373.99|375.69|373.77|0
1646382560000|2022-03-04 08:29:20|376.02|374.1|375.91|373.99|376.45|374.53|375.91|373.99|0
1646382570000|2022-03-04 08:29:30|376.55|374.63|376.02|374.1|376.55|374.63|376.02|374.1|0
1646382580000|2022-03-04 08:29:40|375.91|373.99|376.55|374.63|376.55|374.63|375.91|373.99|0
1646382590000|2022-03-04 08:29:50|376.67|374.75|376.34|374.42|376.88|374.96|376.34|374.42|0
1646382600000|2022-03-04 08:30:00|375.9|373.98|374.39|372.47|375.9|373.98|374.39|372.47|0
1646382610000|2022-03-04 08:30:10|373.86|371.94|372.57|370.65|373.86|371.94|372.35|370.43|0
1646382620000|2022-03-04 08:30:20|371.49|369.57|371.06|369.14|371.49|369.57|371.06|369.14|0
1646382630000|2022-03-04 08:30:30|370.84|368.92|371.27|369.35|371.27|369.35|370.63|368.71|0
1646382640000|2022-03-04 08:30:40|371.06|369.14|370.2|368.28|371.06|369.14|370.2|368.28|0
1646382650000|2022-03-04 08:30:50|369.56|367.64|370.52|368.6|370.63|368.71|369.56|367.64|0
1646382660000|2022-03-04 08:31:00|369.66|367.74|368.91|366.99|369.66|367.74|368.91|366.99|0
1646382670000|2022-03-04 08:31:10|369.01|367.09|369.55|367.63|369.55|367.63|368.7|366.78|0
1646382680000|2022-03-04 08:31:20|369.34|367.42|369.66|367.74|369.66|367.74|368.91|366.99|0
1646382690000|2022-03-04 08:31:30|368.91|366.99|368.8|366.88|369.12|367.2|368.58|366.66|0
1646382700000|2022-03-04 08:31:40|368.69|366.77|369.55|367.63|369.55|367.63|368.69|366.77|0
1646382710000|2022-03-04 08:31:50|369.12|367.2|367.94|366.02|369.12|367.2|367.94|366.02|0
1646382720000|2022-03-04 08:32:00|368.27|366.35|368.26|366.34|368.37|366.45|368.26|366.34|0
1646382730000|2022-03-04 08:32:10|368.48|366.56|369.55|367.63|369.55|367.63|368.48|366.56|0
1646382740000|2022-03-04 08:32:20|369.12|367.2|368.26|366.34|369.12|367.2|368.26|366.34|0
1646382750000|2022-03-04 08:32:30|368.15|366.23|368.37|366.45|368.37|366.45|367.62|365.7|0
1646382760000|2022-03-04 08:32:40|368.05|366.13|367.62|365.7|368.05|366.13|367.62|365.7|0
1646382770000|2022-03-04 08:32:50|367.29|365.37|368.15|366.23|368.15|366.23|367.19|365.27|0
1646382780000|2022-03-04 08:33:00|368.26|366.34|367.83|365.91|368.37|366.45|367.83|365.91|0
1646382790000|2022-03-04 08:33:10|368.05|366.13|367.62|365.7|368.79|366.87|367.62|365.7|0
1646382800000|2022-03-04 08:33:20|367.29|365.37|366.65|364.73|367.4|365.48|366.65|364.73|0
1646382810000|2022-03-04 08:33:30|366.98|365.06|367.62|365.7|367.72|365.8|366.98|365.06|0
1646382820000|2022-03-04 08:33:40|367.72|365.8|368.48|366.56|368.48|366.56|367.72|365.8|0
1646382830000|2022-03-04 08:33:50|368.79|366.87|367.94|366.02|368.79|366.87|367.94|366.02|0
1646382840000|2022-03-04 08:34:00|368.26|366.34|368.36|366.44|368.36|366.44|368.05|366.13|0
1646382850000|2022-03-04 08:34:10|367.4|365.48|366.76|364.84|367.4|365.48|366.76|364.84|0
1646382860000|2022-03-04 08:34:20|367.19|365.27|366.12|364.2|367.62|365.7|366.12|364.2|0
1646382870000|2022-03-04 08:34:30|366.43|364.51|366.76|364.84|366.86|364.94|366.43|364.51|0
1646382880000|2022-03-04 08:34:40|366.43|364.51|366.86|364.94|366.86|364.94|366.43|364.51|0
1646382890000|2022-03-04 08:34:50|367.08|365.16|367.08|365.16|367.19|365.27|366.97|365.05|0
1646382900000|2022-03-04 08:35:00|366.97|365.05|366.86|364.94|367.19|365.27|366.76|364.84|0
1646382910000|2022-03-04 08:35:10|367.4|365.48|367.83|365.91|367.83|365.91|367.29|365.37|0
1646382920000|2022-03-04 08:35:20|368.15|366.23|368.69|366.77|368.69|366.77|368.15|366.23|0
1646382930000|2022-03-04 08:35:30|367.93|366.01|363.55|361.63|367.93|366.01|363.55|361.63|0
1646382940000|2022-03-04 08:35:40|365.58|363.66|365.58|363.66|365.58|363.66|364.62|362.7|0
1646382950000|2022-03-04 08:35:50|366.22|364.3|366.65|364.73|366.65|364.73|366.22|364.3|0
1646382960000|2022-03-04 08:36:00|366|364.08|365.79|363.87|366.22|364.3|365.79|363.87|0
1646382970000|2022-03-04 08:36:10|365.47|363.55|366.65|364.73|366.65|364.73|365.47|363.55|0
1646382980000|2022-03-04 08:36:20|366.86|364.94|367.18|365.26|367.18|365.26|366.64|364.72|0
1646382990000|2022-03-04 08:36:30|367.07|365.15|366.97|365.05|367.07|365.15|366.97|365.05|0
1646383000000|2022-03-04 08:36:40|367.4|365.48|366.86|364.94|367.4|365.48|366.64|364.72|0
1646383010000|2022-03-04 08:36:50|365.57|363.65|365.57|363.65|365.57|363.65|365.36|363.44|0
1646383020000|2022-03-04 08:37:00|365.26|363.34|367.83|365.91|367.83|365.91|365.26|363.34|0
1646383030000|2022-03-04 08:37:10|367.93|366.01|368.04|366.12|368.04|366.12|367.61|365.69|0
1646383040000|2022-03-04 08:37:20|367.5|365.58|366.43|364.51|367.5|365.58|366.21|364.29|0
1646383050000|2022-03-04 08:37:30|366.64|364.72|366.86|364.94|366.97|365.05|366.64|364.72|0
1646383060000|2022-03-04 08:37:40|366.64|364.72|366.11|364.19|366.64|364.72|366|364.08|0
1646383070000|2022-03-04 08:37:50|366.54|364.62|365.79|363.87|366.54|364.62|365.79|363.87|0
1646383080000|2022-03-04 08:38:00|365.57|363.65|364.29|362.37|365.57|363.65|364.29|362.37|0
1646383090000|2022-03-04 08:38:10|364.5|362.58|364.19|362.27|364.72|362.8|364.19|362.27|0
1646383100000|2022-03-04 08:38:20|364.07|362.15|363.12|361.2|364.07|362.15|363.12|361.2|0
1646383110000|2022-03-04 08:38:30|363.54|361.62|363.01|361.09|363.76|361.84|363.01|361.09|0
1646383120000|2022-03-04 08:38:40|363.43|361.51|364.07|362.15|364.18|362.26|363.43|361.51|0
1646383130000|2022-03-04 08:38:50|363.54|361.62|364.07|362.15|364.18|362.26|363.54|361.62|0
1646383140000|2022-03-04 08:39:00|364.29|362.37|365.57|363.65|365.57|363.65|364.29|362.37|0
1646383150000|2022-03-04 08:39:10|365.14|363.22|365.25|363.33|365.25|363.33|364.82|362.9|0
1646383160000|2022-03-04 08:39:20|365.47|363.55|365.25|363.33|365.47|363.55|365.14|363.22|0
1646383170000|2022-03-04 08:39:30|365.04|363.12|364.61|362.69|365.04|363.12|364.29|362.37|0
1646383180000|2022-03-04 08:39:40|364.29|362.37|363.43|361.51|364.29|362.37|363.43|361.51|0
1646383190000|2022-03-04 08:39:50|363.86|361.94|363.86|361.94|364.5|362.58|363.86|361.94|0
1646383200000|2022-03-04 08:40:00|363.75|361.83|363.64|361.72|364.18|362.26|363.64|361.72|0
1646383210000|2022-03-04 08:40:10|364.5|362.58|364.93|363.01|364.93|363.01|364.5|362.58|0
1646383220000|2022-03-04 08:40:20|365.14|363.22|365.78|363.86|365.78|363.86|365.04|363.12|0
1646383230000|2022-03-04 08:40:30|365.57|363.65|364.71|362.79|365.57|363.65|364.71|362.79|0
1646383240000|2022-03-04 08:40:40|364.5|362.58|364.39|362.47|364.5|362.58|364.07|362.15|0
1646383250000|2022-03-04 08:40:50|363.64|361.72|363.75|361.83|363.75|361.83|363.43|361.51|0
1646383260000|2022-03-04 08:41:00|363.11|361.19|363.43|361.51|363.43|361.51|363.11|361.19|0
1646383270000|2022-03-04 08:41:10|363.85|361.93|365.68|363.76|365.68|363.76|363.85|361.93|0
1646383280000|2022-03-04 08:41:20|364.82|362.9|365.14|363.22|365.25|363.33|364.82|362.9|0
1646383290000|2022-03-04 08:41:30|363.97|362.05|363.43|361.51|364.39|362.47|363.43|361.51|0
1646383300000|2022-03-04 08:41:40|363.64|361.72|362.79|360.87|363.64|361.72|362.68|360.76|0
1646383310000|2022-03-04 08:41:50|362.68|360.76|361.83|359.91|362.68|360.76|361.83|359.91|0
1646383320000|2022-03-04 08:42:00|361.72|359.8|361.62|359.7|362.14|360.22|361.62|359.7|0
1646383330000|2022-03-04 08:42:10|361.72|359.8|363.21|361.29|363.21|361.29|361.72|359.8|0
1646383340000|2022-03-04 08:42:20|363.43|361.51|363.42|361.5|363.43|361.51|363|361.08|0
1646383350000|2022-03-04 08:42:30|363.54|361.62|362.9|360.98|363.75|361.83|362.9|360.98|0
1646383360000|2022-03-04 08:42:40|363|361.08|362.36|360.44|363|361.08|362.36|360.44|0
1646383370000|2022-03-04 08:42:50|363|361.08|360.86|358.94|363|361.08|360.86|358.94|0
1646383380000|2022-03-04 08:43:00|360.34|358.42|360.58|358.66|360.58|358.66|359.59|357.67|0
1646383390000|2022-03-04 08:43:10|360.79|358.87|360.68|358.76|360.79|358.87|360.58|358.66|0
1646383400000|2022-03-04 08:43:20|361.36|359.44|361.25|359.33|361.57|359.65|361.25|359.33|0
1646383410000|2022-03-04 08:43:30|361.36|359.44|361.25|359.33|361.36|359.44|361.15|359.23|0
1646383420000|2022-03-04 08:43:40|361.36|359.44|361.36|359.44|361.36|359.44|361.36|359.44|0
1646383430000|2022-03-04 08:43:50|361.99|360.07|361.99|360.07|361.99|360.07|361.99|360.07|0
1646383440000|2022-03-04 08:44:00|362.31|360.39|361.78|359.86|362.63|360.71|361.78|359.86|0
1646383450000|2022-03-04 08:44:10|361.99|360.07|362.42|360.5|362.84|360.92|361.99|360.07|0
1646383460000|2022-03-04 08:44:20|362.52|360.6|362.63|360.71|362.63|360.71|362.42|360.5|0
1646383470000|2022-03-04 08:44:30|362.42|360.5|362.73|360.81|362.84|360.92|362.42|360.5|0
1646383480000|2022-03-04 08:44:40|362.84|360.92|362.63|360.71|362.84|360.92|362.63|360.71|0
1646383490000|2022-03-04 08:44:50|362.84|360.92|362.84|360.92|362.84|360.92|362.63|360.71|0
1646383500000|2022-03-04 08:45:00|362.73|360.81|363.79|361.87|363.79|361.87|362.73|360.81|0
1646383510000|2022-03-04 08:45:10|363.9|361.98|363.58|361.66|364.01|362.09|363.58|361.66|0
1646383520000|2022-03-04 08:45:20|363.69|361.77|364.33|362.41|364.33|362.41|363.69|361.77|0
1646383530000|2022-03-04 08:45:30|364.54|362.62|365.5|363.58|365.61|363.69|364.54|362.62|0
1646383540000|2022-03-04 08:45:40|365.82|363.9|365.82|363.9|366.14|364.22|365.61|363.69|0
1646383550000|2022-03-04 08:45:50|366.03|364.11|366.46|364.54|366.46|364.54|366.03|364.11|0
1646383560000|2022-03-04 08:46:00|366.25|364.33|365.92|364|366.25|364.33|365.92|364|0
1646383570000|2022-03-04 08:46:10|365.39|363.47|364.75|362.83|365.39|363.47|364.75|362.83|0
1646383580000|2022-03-04 08:46:20|364|362.08|363.79|361.87|364|362.08|363.79|361.87|0
1646383590000|2022-03-04 08:46:30|363.69|361.77|363.37|361.45|363.69|361.77|363.37|361.45|0
1646383600000|2022-03-04 08:46:40|364.11|362.19|363.15|361.23|364.11|362.19|363.15|361.23|0
1646383610000|2022-03-04 08:46:50|362.63|360.71|361.78|359.86|362.84|360.92|361.78|359.86|0
1646383620000|2022-03-04 08:47:00|361.45|359.53|362.09|360.17|362.09|360.17|361.45|359.53|0
1646383630000|2022-03-04 08:47:10|361.14|359.22|361.99|360.07|362.41|360.49|361.14|359.22|0
1646383640000|2022-03-04 08:47:20|362.84|360.92|363.15|361.23|363.47|361.55|362.84|360.92|0
1646383650000|2022-03-04 08:47:30|363.05|361.13|363.26|361.34|363.26|361.34|362.94|361.02|0
1646383660000|2022-03-04 08:47:40|364.11|362.19|364.75|362.83|365.18|363.26|364.11|362.19|0
1646383670000|2022-03-04 08:47:50|364.43|362.51|364.75|362.83|364.75|362.83|364.33|362.41|0
1646383680000|2022-03-04 08:48:00|365.18|363.26|364.64|362.72|365.18|363.26|364.11|362.19|0
1646383690000|2022-03-04 08:48:10|364.32|362.4|364.96|363.04|364.96|363.04|364.32|362.4|0
1646383700000|2022-03-04 08:48:20|364.32|362.4|364.21|362.29|364.32|362.4|364.21|362.29|0
1646383710000|2022-03-04 08:48:30|365.06|363.14|364.43|362.51|365.06|363.14|364.21|362.29|0
1646383720000|2022-03-04 08:48:40|364.21|362.29|364|362.08|364.75|362.83|364|362.08|0
1646383730000|2022-03-04 08:48:50|364.32|362.4|364.11|362.19|364.43|362.51|364.11|362.19|0
1646383740000|2022-03-04 08:49:00|363.9|361.98|364.75|362.83|364.75|362.83|363.9|361.98|0
1646383750000|2022-03-04 08:49:10|364.85|362.93|364.54|362.62|364.85|362.93|364.54|362.62|0
1646383760000|2022-03-04 08:49:20|364|362.08|364.75|362.83|364.75|362.83|364|362.08|0
1646383770000|2022-03-04 08:49:30|364.42|362.5|364.42|362.5|364.42|362.5|363.79|361.87|0
1646383780000|2022-03-04 08:49:40|364.53|362.61|363.78|361.86|364.53|362.61|363.68|361.76|0
1646383790000|2022-03-04 08:49:50|364|362.08|363.78|361.86|364.42|362.5|363.78|361.86|0
1646383800000|2022-03-04 08:50:00|363.9|361.98|364.53|362.61|364.53|362.61|363.36|361.44|0
1646383810000|2022-03-04 08:50:10|364.64|362.72|363.89|361.97|364.75|362.83|363.89|361.97|0
1646383820000|2022-03-04 08:50:20|364|362.08|363.89|361.97|364|362.08|363.89|361.97|0
1646383830000|2022-03-04 08:50:30|364.21|362.29|364.32|362.4|364.32|362.4|364.11|362.19|0
1646383840000|2022-03-04 08:50:40|364.42|362.5|364.32|362.4|364.42|362.5|364.21|362.29|0
1646383850000|2022-03-04 08:50:50|364.63|362.71|364.21|362.29|364.63|362.71|364|362.08|0
1646383860000|2022-03-04 08:51:00|364|362.08|363.57|361.65|364.21|362.29|363.57|361.65|0
1646383870000|2022-03-04 08:51:10|364.42|362.5|363.89|361.97|364.42|362.5|363.57|361.65|0
1646383880000|2022-03-04 08:51:20|363.99|362.07|363.68|361.76|363.99|362.07|363.68|361.76|0
1646383890000|2022-03-04 08:51:30|363.78|361.86|363.99|362.07|363.99|362.07|363.57|361.65|0
1646383900000|2022-03-04 08:51:40|364.21|362.29|363.25|361.33|364.21|362.29|363.25|361.33|0
1646383910000|2022-03-04 08:51:50|362.93|361.01|362.93|361.01|363.04|361.12|362.83|360.91|0
1646383920000|2022-03-04 08:52:00|362.83|360.91|362.72|360.8|362.83|360.91|362.62|360.7|0
1646383930000|2022-03-04 08:52:10|362.83|360.91|362.4|360.48|363.57|361.65|362.4|360.48|0
1646383940000|2022-03-04 08:52:20|361.98|360.06|362.4|360.48|362.4|360.48|361.98|360.06|0
1646383950000|2022-03-04 08:52:30|363.25|361.33|362.83|360.91|363.25|361.33|362.83|360.91|0
1646383960000|2022-03-04 08:52:40|363.25|361.33|362.72|360.8|363.25|361.33|362.5|360.58|0
1646383970000|2022-03-04 08:52:50|362.5|360.58|361.76|359.84|362.5|360.58|361.76|359.84|0
1646383980000|2022-03-04 08:53:00|361.55|359.63|361.98|360.06|362.08|360.16|361.55|359.63|0
1646383990000|2022-03-04 08:53:10|361.76|359.84|361.76|359.84|361.87|359.95|361.65|359.73|0
1646384000000|2022-03-04 08:53:20|361.55|359.63|361.23|359.31|361.65|359.73|361.23|359.31|0
1646384010000|2022-03-04 08:53:30|360.91|358.99|360.8|358.88|360.91|358.99|360.8|358.88|0
1646384020000|2022-03-04 08:53:40|360.49|358.57|359.85|357.93|360.49|358.57|359.85|357.93|0
1646384030000|2022-03-04 08:53:50|359.43|357.51|360.8|358.88|360.8|358.88|359.43|357.51|0
1646384040000|2022-03-04 08:54:00|360.17|358.25|361.12|359.2|361.12|359.2|360.17|358.25|0
1646384050000|2022-03-04 08:54:10|361.01|359.09|361.55|359.63|361.76|359.84|361.01|359.09|0
1646384060000|2022-03-04 08:54:20|361.34|359.42|362.71|360.79|362.71|360.79|361.23|359.31|0
1646384070000|2022-03-04 08:54:30|362.5|360.58|362.71|360.79|362.71|360.79|362.07|360.15|0
1646384080000|2022-03-04 08:54:40|362.82|360.9|362.92|361|362.92|361|362.61|360.69|0
1646384090000|2022-03-04 08:54:50|363.35|361.43|363.56|361.64|363.56|361.64|363.35|361.43|0
1646384100000|2022-03-04 08:55:00|363.25|361.33|364.2|362.28|364.2|362.28|363.25|361.33|0
1646384110000|2022-03-04 08:55:10|363.99|362.07|363.77|361.85|363.99|362.07|363.77|361.85|0
1646384120000|2022-03-04 08:55:20|363.67|361.75|363.77|361.85|363.77|361.85|363.67|361.75|0
1646384130000|2022-03-04 08:55:30|363.88|361.96|363.14|361.22|363.88|361.96|363.14|361.22|0
1646384140000|2022-03-04 08:55:40|362.71|360.79|362.18|360.26|362.82|360.9|362.18|360.26|0
1646384150000|2022-03-04 08:55:50|362.71|360.79|362.61|360.69|363.13|361.21|362.61|360.69|0
1646384160000|2022-03-04 08:56:00|361.43|359.51|361.43|359.51|361.43|359.51|361.22|359.3|0
1646384170000|2022-03-04 08:56:10|361.54|359.62|360.8|358.88|361.65|359.73|360.8|358.88|0
1646384180000|2022-03-04 08:56:20|360.91|358.99|360.48|358.56|361.22|359.3|360.48|358.56|0
1646384190000|2022-03-04 08:56:30|360.91|358.99|361.54|359.62|361.54|359.62|360.91|358.99|0
1646384200000|2022-03-04 08:56:40|361.65|359.73|361.97|360.05|361.97|360.05|361.22|359.3|0
1646384210000|2022-03-04 08:56:50|361.43|359.51|361.22|359.3|361.54|359.62|361.22|359.3|0
1646384220000|2022-03-04 08:57:00|361.65|359.73|361.12|359.2|361.65|359.73|361.01|359.09|0
1646384230000|2022-03-04 08:57:10|361.43|359.51|361.01|359.09|361.43|359.51|361.01|359.09|0
1646384240000|2022-03-04 08:57:20|360.8|358.88|361.01|359.09|361.01|359.09|360.69|358.77|0
1646384250000|2022-03-04 08:57:30|361.22|359.3|361.33|359.41|361.43|359.51|361.12|359.2|0
1646384260000|2022-03-04 08:57:40|361.01|359.09|362.49|360.57|362.49|360.57|361.01|359.09|0
1646384270000|2022-03-04 08:57:50|361.54|359.62|361.12|359.2|361.54|359.62|361.01|359.09|0
1646384280000|2022-03-04 08:58:00|361.43|359.51|361.43|359.51|361.64|359.72|361.43|359.51|0
1646384290000|2022-03-04 08:58:10|361.64|359.72|361.54|359.62|361.97|360.05|361.54|359.62|0
1646384300000|2022-03-04 08:58:20|361.43|359.51|361.85|359.93|361.85|359.93|361.22|359.3|0
1646384310000|2022-03-04 08:58:30|361.43|359.51|360.69|358.77|361.43|359.51|360.69|358.77|0
1646384320000|2022-03-04 08:58:40|360.79|358.87|361|359.08|361|359.08|360.79|358.87|0
1646384330000|2022-03-04 08:58:50|361.11|359.19|361.33|359.41|361.43|359.51|360.9|358.98|0
1646384340000|2022-03-04 08:59:00|361.22|359.3|360.9|358.98|361.22|359.3|360.79|358.87|0
1646384350000|2022-03-04 08:59:10|360.48|358.56|359.42|357.5|360.48|358.56|359.42|357.5|0
1646384360000|2022-03-04 08:59:20|360.16|358.24|359.94|358.02|360.16|358.24|359.42|357.5|0
1646384370000|2022-03-04 08:59:30|360.58|358.66|359.94|358.02|360.58|358.66|359.94|358.02|0
1646384380000|2022-03-04 08:59:40|359.73|357.81|359.52|357.6|359.73|357.81|359.52|357.6|0
1646384390000|2022-03-04 08:59:50|359.42|357.5|360.26|358.34|360.26|358.34|359.42|357.5|0
1646384400000|2022-03-04 09:00:00|359.63|357.71|359.2|357.28|359.63|357.71|359.2|357.28|0
1646384410000|2022-03-04 09:00:10|359.84|357.92|360.15|358.23|360.15|358.23|359.84|357.92|0
1646384420000|2022-03-04 09:00:20|360.26|358.34|360.15|358.23|360.58|358.66|360.15|358.23|0
1646384430000|2022-03-04 09:00:30|360.05|358.13|359.41|357.49|360.05|358.13|359.41|357.49|0
1646384440000|2022-03-04 09:00:40|359.3|357.38|359.73|357.81|359.73|357.81|358.88|356.96|0
1646384450000|2022-03-04 09:00:50|359.94|358.02|357.93|356.01|359.94|358.02|357.93|356.01|0
1646384460000|2022-03-04 09:01:00|358.03|356.11|357.82|355.9|358.03|356.11|357.51|355.59|0
1646384470000|2022-03-04 09:01:10|358.24|356.32|358.99|357.07|358.99|357.07|357.51|355.59|0
1646384480000|2022-03-04 09:01:20|358.88|356.96|360.26|358.34|360.26|358.34|358.88|356.96|0
1646384490000|2022-03-04 09:01:30|360.69|358.77|360.9|358.98|361.11|359.19|360.69|358.77|0
1646384500000|2022-03-04 09:01:40|360.79|358.87|360.9|358.98|360.9|358.98|360.68|358.76|0
1646384510000|2022-03-04 09:01:50|361.11|359.19|361.11|359.19|361.32|359.4|361.11|359.19|0
1646384520000|2022-03-04 09:02:00|361.42|359.5|360.47|358.55|361.42|359.5|360.47|358.55|0
1646384530000|2022-03-04 09:02:10|361.11|359.19|361.32|359.4|361.32|359.4|361.11|359.19|0
1646384540000|2022-03-04 09:02:20|361.21|359.29|360.9|358.98|361.21|359.29|360.9|358.98|0
1646384550000|2022-03-04 09:02:30|361.11|359.19|360.9|358.98|361.11|359.19|360.68|358.76|0
1646384560000|2022-03-04 09:02:40|361|359.08|361.42|359.5|361.42|359.5|361|359.08|0
1646384570000|2022-03-04 09:02:50|361.85|359.93|361.21|359.29|361.85|359.93|361.21|359.29|0
1646384580000|2022-03-04 09:03:00|361|359.08|361.29|359.37|361.33|359.41|361|359.08|0
1646384590000|2022-03-04 09:03:10|361.6|359.68|361.18|359.26|361.6|359.68|360.96|359.04|0
1646384600000|2022-03-04 09:03:20|360.86|358.94|360.44|358.52|360.86|358.94|360.44|358.52|0
1646384610000|2022-03-04 09:03:30|360.54|358.62|360.33|358.41|360.54|358.62|360.23|358.31|0
1646384620000|2022-03-04 09:03:40|360.23|358.31|358.96|357.04|360.23|358.31|358.96|357.04|0
1646384630000|2022-03-04 09:03:50|359.48|357.56|358.64|356.72|359.48|357.56|358.11|356.19|0
1646384640000|2022-03-04 09:04:00|359.17|357.25|358|356.08|359.17|357.25|358|356.08|0
1646384650000|2022-03-04 09:04:10|356.64|354.72|358.11|356.19|358.11|356.19|356.64|354.72|0
1646384660000|2022-03-04 09:04:20|358|356.08|358.42|356.5|358.42|356.5|358|356.08|0
1646384670000|2022-03-04 09:04:30|358.85|356.93|358.11|356.19|358.85|356.93|358.11|356.19|0
1646384680000|2022-03-04 09:04:40|358.21|356.29|357.79|355.87|358.32|356.4|357.48|355.56|0
1646384690000|2022-03-04 09:04:50|357.69|355.77|358.11|356.19|358.32|356.4|357.69|355.77|0
1646384700000|2022-03-04 09:05:00|358.53|356.61|358.53|356.61|358.63|356.71|358.53|356.61|0
1646384710000|2022-03-04 09:05:10|358.95|357.03|359.38|357.46|359.38|357.46|358.95|357.03|0
1646384720000|2022-03-04 09:05:20|358.95|357.03|358.63|356.71|358.95|357.03|358.63|356.71|0
1646384730000|2022-03-04 09:05:30|358.84|356.92|359.17|357.25|359.17|357.25|358.84|356.92|0
1646384740000|2022-03-04 09:05:40|359.38|357.46|359.38|357.46|359.59|357.67|359.38|357.46|0
1646384750000|2022-03-04 09:05:50|359.59|357.67|359.59|357.67|359.59|357.67|359.59|357.67|0
1646384760000|2022-03-04 09:06:00|359.05|357.13|358.74|356.82|359.05|357.13|358.74|356.82|0
1646384770000|2022-03-04 09:06:10|358.63|356.71|358.53|356.61|358.74|356.82|357.69|355.77|0
1646384780000|2022-03-04 09:06:20|358.11|356.19|358.32|356.4|358.32|356.4|358.11|356.19|0
1646384790000|2022-03-04 09:06:30|358|356.08|359.8|357.88|359.8|357.88|358|356.08|0
1646384800000|2022-03-04 09:06:40|359.59|357.67|359.59|357.67|359.59|357.67|359.48|357.56|0
1646384810000|2022-03-04 09:06:50|359.37|357.45|360.32|358.4|360.32|358.4|359.37|357.45|0
1646384820000|2022-03-04 09:07:00|359.37|357.45|359.37|357.45|359.69|357.77|359.26|357.34|0
1646384830000|2022-03-04 09:07:10|358.74|356.82|357.89|355.97|358.74|356.82|357.89|355.97|0
1646384840000|2022-03-04 09:07:20|357.47|355.55|357.57|355.65|357.57|355.65|357.47|355.55|0
1646384850000|2022-03-04 09:07:30|357.68|355.76|357.68|355.76|357.89|355.97|357.68|355.76|0
1646384860000|2022-03-04 09:07:40|357.26|355.34|357.78|355.86|357.78|355.86|357.26|355.34|0
1646384870000|2022-03-04 09:07:50|357.99|356.07|357.15|355.23|357.99|356.07|357.05|355.13|0
1646384880000|2022-03-04 09:08:00|357.89|355.97|356.84|354.92|357.89|355.97|356.84|354.92|0
1646384890000|2022-03-04 09:08:10|356.63|354.71|356.21|354.29|356.63|354.71|355.57|353.65|0
1646384900000|2022-03-04 09:08:20|355.36|353.44|355.04|353.12|355.36|353.44|355.04|353.12|0
1646384910000|2022-03-04 09:08:30|355.15|353.23|355.46|353.54|356.09|354.17|355.15|353.23|0
1646384920000|2022-03-04 09:08:40|355.25|353.33|356.2|354.28|356.2|354.28|355.25|353.33|0
1646384930000|2022-03-04 09:08:50|355.46|353.54|355.57|353.65|355.57|353.65|355.46|353.54|0
1646384940000|2022-03-04 09:09:00|355.67|353.75|355.88|353.96|356.41|354.49|355.57|353.65|0
1646384950000|2022-03-04 09:09:10|355.99|354.07|355.15|353.23|355.99|354.07|355.15|353.23|0
1646384960000|2022-03-04 09:09:20|355.57|353.65|355.67|353.75|355.67|353.75|355.57|353.65|0
1646384970000|2022-03-04 09:09:30|355.57|353.65|355.67|353.75|355.67|353.75|355.46|353.54|0
1646384980000|2022-03-04 09:09:40|354.94|353.02|354.94|353.02|355.15|353.23|354.94|353.02|0
1646384990000|2022-03-04 09:09:50|355.25|353.33|355.25|353.33|355.25|353.33|355.25|353.33|0
1646385000000|2022-03-04 09:10:00|355.57|353.65|354.94|353.02|355.57|353.65|354.94|353.02|0
1646385010000|2022-03-04 09:10:10|354.52|352.6|354.62|352.7|354.62|352.7|354.52|352.6|0
1646385020000|2022-03-04 09:10:20|354.73|352.81|354.52|352.6|355.15|353.23|354.52|352.6|0
1646385030000|2022-03-04 09:10:30|354.73|352.81|355.36|353.44|355.36|353.44|354.73|352.81|0
1646385040000|2022-03-04 09:10:40|355.04|353.12|354.94|353.02|355.46|353.54|354.94|353.02|0
1646385050000|2022-03-04 09:10:50|355.04|353.12|355.57|353.65|355.57|353.65|355.04|353.12|0
1646385060000|2022-03-04 09:11:00|355.15|353.23|355.36|353.44|355.46|353.54|355.15|353.23|0
1646385070000|2022-03-04 09:11:10|355.04|353.12|355.25|353.33|355.46|353.54|355.04|353.12|0
1646385080000|2022-03-04 09:11:20|354.93|353.01|354.93|353.01|354.93|353.01|354.93|353.01|0
1646385090000|2022-03-04 09:11:30|354.83|352.91|354.82|352.9|355.36|353.44|354.82|352.9|0
1646385100000|2022-03-04 09:11:40|355.46|353.54|355.46|353.54|355.46|353.54|355.25|353.33|0
1646385110000|2022-03-04 09:11:50|355.35|353.43|355.78|353.86|355.78|353.86|355.25|353.33|0
1646385120000|2022-03-04 09:12:00|355.57|353.65|356.41|354.49|356.41|354.49|355.57|353.65|0
1646385130000|2022-03-04 09:12:10|356.3|354.38|355.99|354.07|356.3|354.38|355.99|354.07|0
1646385140000|2022-03-04 09:12:20|356.41|354.49|355.77|353.85|356.41|354.49|355.77|353.85|0
1646385150000|2022-03-04 09:12:30|355.99|354.07|355.35|353.43|356.09|354.17|355.35|353.43|0
1646385160000|2022-03-04 09:12:40|355.14|353.22|353.98|352.06|355.14|353.22|353.77|351.85|0
1646385170000|2022-03-04 09:12:50|354.19|352.27|354.09|352.17|354.19|352.27|353.98|352.06|0
1646385180000|2022-03-04 09:13:00|353.46|351.54|354.72|352.8|354.72|352.8|353.46|351.54|0
1646385190000|2022-03-04 09:13:10|355.35|353.43|355.14|353.22|355.77|353.85|355.14|353.22|0
1646385200000|2022-03-04 09:13:20|354.61|352.69|354.61|352.69|354.61|352.69|354.4|352.48|0
1646385210000|2022-03-04 09:13:30|354.72|352.8|354.72|352.8|354.72|352.8|354.51|352.59|0
1646385220000|2022-03-04 09:13:40|354.82|352.9|354.4|352.48|354.82|352.9|354.4|352.48|0
1646385230000|2022-03-04 09:13:50|354.51|352.59|354.93|353.01|354.93|353.01|354.4|352.48|0
1646385240000|2022-03-04 09:14:00|355.14|353.22|354.4|352.48|355.14|353.22|354.4|352.48|0
1646385250000|2022-03-04 09:14:10|354.51|352.59|353.46|351.54|354.51|352.59|353.46|351.54|0
1646385260000|2022-03-04 09:14:20|353.77|351.85|354.51|352.59|354.51|352.59|353.77|351.85|0
1646385270000|2022-03-04 09:14:30|354.61|352.69|355.03|353.11|355.03|353.11|354.61|352.69|0
1646385280000|2022-03-04 09:14:40|354.61|352.69|354.93|353.01|354.93|353.01|354.61|352.69|0
1646385290000|2022-03-04 09:14:50|354.61|352.69|354.82|352.9|354.82|352.9|354.4|352.48|0
1646385300000|2022-03-04 09:15:00|355.14|353.22|354.72|352.8|355.14|353.22|354.61|352.69|0
1646385310000|2022-03-04 09:15:10|354.82|352.9|355.87|353.95|355.87|353.95|354.82|352.9|0
1646385320000|2022-03-04 09:15:20|355.56|353.64|355.35|353.43|355.56|353.64|355.35|353.43|0
1646385330000|2022-03-04 09:15:30|354.82|352.9|354.61|352.69|354.82|352.9|354.51|352.59|0
1646385340000|2022-03-04 09:15:40|354.19|352.27|354.19|352.27|354.4|352.48|354.19|352.27|0
1646385350000|2022-03-04 09:15:50|353.76|351.84|353.45|351.53|354.08|352.16|353.45|351.53|0
1646385360000|2022-03-04 09:16:00|353.66|351.74|353.45|351.53|353.66|351.74|353.45|351.53|0
1646385370000|2022-03-04 09:16:10|353.66|351.74|353.24|351.32|353.66|351.74|353.24|351.32|0
1646385380000|2022-03-04 09:16:20|353.34|351.42|353.55|351.63|353.55|351.63|353.34|351.42|0
1646385390000|2022-03-04 09:16:30|353.24|351.32|353.24|351.32|353.76|351.84|353.24|351.32|0
1646385400000|2022-03-04 09:16:40|353.66|351.74|353.87|351.95|354.08|352.16|353.66|351.74|0
1646385410000|2022-03-04 09:16:50|353.66|351.74|353.45|351.53|353.87|351.95|353.45|351.53|0
1646385420000|2022-03-04 09:17:00|353.24|351.32|353.66|351.74|353.76|351.84|353.03|351.11|0
1646385430000|2022-03-04 09:17:10|353.34|351.42|353.87|351.95|353.87|351.95|353.34|351.42|0
1646385440000|2022-03-04 09:17:20|354.08|352.16|354.91|352.99|354.91|352.99|353.76|351.84|0
1646385450000|2022-03-04 09:17:30|355.01|353.09|353.84|351.92|355.01|353.09|353.73|351.81|0
1646385460000|2022-03-04 09:17:40|353.2|351.28|353.31|351.39|353.31|351.39|353.1|351.18|0
1646385470000|2022-03-04 09:17:50|353.52|351.6|353.41|351.49|353.62|351.7|353.41|351.49|0
1646385480000|2022-03-04 09:18:00|353.62|351.7|354.57|352.65|354.57|352.65|353.52|351.6|0
1646385490000|2022-03-04 09:18:10|354.46|352.54|354.36|352.44|354.67|352.75|354.36|352.44|0
1646385500000|2022-03-04 09:18:20|354.57|352.65|354.46|352.54|354.57|352.65|354.36|352.44|0
1646385510000|2022-03-04 09:18:30|354.57|352.65|354.99|353.07|354.99|353.07|354.46|352.54|0
1646385520000|2022-03-04 09:18:40|355.52|353.6|355.73|353.81|355.73|353.81|355.52|353.6|0
1646385530000|2022-03-04 09:18:50|354.99|353.07|355.3|353.38|355.3|353.38|354.99|353.07|0
1646385540000|2022-03-04 09:19:00|355.73|353.81|355.52|353.6|355.73|353.81|355.52|353.6|0
1646385550000|2022-03-04 09:19:10|355.62|353.7|356.26|354.34|356.47|354.55|355.62|353.7|0
1646385560000|2022-03-04 09:19:20|355.94|354.02|356.26|354.34|356.26|354.34|355.94|354.02|0
1646385570000|2022-03-04 09:19:30|356.36|354.44|357.52|355.6|357.52|355.6|356.36|354.44|0
1646385580000|2022-03-04 09:19:40|356.47|354.55|357.31|355.39|357.31|355.39|356.47|354.55|0
1646385590000|2022-03-04 09:19:50|357.2|355.28|356.89|354.97|357.31|355.39|356.89|354.97|0
1646385600000|2022-03-04 09:20:00|356.68|354.76|356.47|354.55|356.68|354.76|356.36|354.44|0
1646385610000|2022-03-04 09:20:10|356.99|355.07|355.41|353.49|356.99|355.07|355.41|353.49|0
1646385620000|2022-03-04 09:20:20|355.51|353.59|354.46|352.54|355.51|353.59|354.46|352.54|0
1646385630000|2022-03-04 09:20:30|354.36|352.44|354.15|352.23|354.36|352.44|354.15|352.23|0
1646385640000|2022-03-04 09:20:40|354.04|352.12|353.1|351.18|354.04|352.12|353.1|351.18|0
1646385650000|2022-03-04 09:20:50|353.2|351.28|353.2|351.28|353.2|351.28|353.1|351.18|0
1646385660000|2022-03-04 09:21:00|353.31|351.39|353.52|351.6|354.04|352.12|353.31|351.39|0
1646385670000|2022-03-04 09:21:10|353.83|351.91|353.41|351.49|353.83|351.91|353.41|351.49|0
1646385680000|2022-03-04 09:21:20|353.73|351.81|352.68|350.76|354.04|352.12|352.68|350.76|0
1646385690000|2022-03-04 09:21:30|352.26|350.34|352.26|350.34|352.36|350.44|351.52|349.6|0
1646385700000|2022-03-04 09:21:40|351.21|349.29|351.31|349.39|351.42|349.5|351.21|349.29|0
1646385710000|2022-03-04 09:21:50|351.42|349.5|351.1|349.18|351.42|349.5|351|349.08|0
1646385720000|2022-03-04 09:22:00|351.42|349.5|351.62|349.7|351.94|350.02|351.42|349.5|0
1646385730000|2022-03-04 09:22:10|352.04|350.12|351.94|350.02|352.04|350.12|351.94|350.02|0
1646385740000|2022-03-04 09:22:20|352.04|350.12|352.56|350.64|352.56|350.64|352.04|350.12|0
1646385750000|2022-03-04 09:22:30|352.46|350.54|352.46|350.54|352.46|350.54|352.46|350.54|0
1646385760000|2022-03-04 09:22:40|352.25|350.33|351.2|349.28|352.25|350.33|351.2|349.28|0
1646385770000|2022-03-04 09:22:50|350.99|349.07|350.99|349.07|350.99|349.07|350.89|348.97|0
1646385780000|2022-03-04 09:23:00|351.2|349.28|349.32|347.4|351.2|349.28|349.32|347.4|0
1646385790000|2022-03-04 09:23:10|348.9|346.98|349.11|347.19|349.11|347.19|348.9|346.98|0
1646385800000|2022-03-04 09:23:20|349.63|347.71|350.15|348.23|350.15|348.23|349.63|347.71|0
1646385810000|2022-03-04 09:23:30|350.46|348.54|349.53|347.61|350.46|348.54|349.42|347.5|0
1646385820000|2022-03-04 09:23:40|349.74|347.82|349.63|347.71|349.74|347.82|349.42|347.5|0
1646385830000|2022-03-04 09:23:50|348.9|346.98|349.63|347.71|349.63|347.71|348.9|346.98|0
1646385840000|2022-03-04 09:24:00|349.73|347.81|350.25|348.33|350.36|348.44|349.73|347.81|0
1646385850000|2022-03-04 09:24:10|350.15|348.23|348.79|346.87|350.15|348.23|348.79|346.87|0
1646385860000|2022-03-04 09:24:20|349.32|347.4|349.63|347.71|349.63|347.71|349.11|347.19|0
1646385870000|2022-03-04 09:24:30|349.94|348.02|351.41|349.49|351.62|349.7|349.94|348.02|0
1646385880000|2022-03-04 09:24:40|352.04|350.12|352.56|350.64|352.56|350.64|351.83|349.91|0
1646385890000|2022-03-04 09:24:50|352.88|350.96|351.93|350.01|352.88|350.96|351.62|349.7|0
1646385900000|2022-03-04 09:25:00|352.25|350.33|352.67|350.75|352.67|350.75|352.14|350.22|0
1646385910000|2022-03-04 09:25:10|352.77|350.85|352.46|350.54|352.88|350.96|352.35|350.43|0
1646385920000|2022-03-04 09:25:20|352.25|350.33|352.04|350.12|352.25|350.33|352.04|350.12|0
1646385930000|2022-03-04 09:25:30|351.93|350.01|350.99|349.07|351.93|350.01|350.99|349.07|0
1646385940000|2022-03-04 09:25:40|350.78|348.86|350.36|348.44|350.78|348.86|350.25|348.33|0
1646385950000|2022-03-04 09:25:50|350.57|348.65|350.15|348.23|350.57|348.65|350.15|348.23|0
1646385960000|2022-03-04 09:26:00|350.57|348.65|350.15|348.23|350.67|348.75|350.15|348.23|0
1646385970000|2022-03-04 09:26:10|349.94|348.02|351.2|349.28|351.2|349.28|349.94|348.02|0
1646385980000|2022-03-04 09:26:20|351.09|349.17|351.51|349.59|351.62|349.7|351.09|349.17|0
1646385990000|2022-03-04 09:26:30|351.72|349.8|352.88|350.96|352.88|350.96|351.72|349.8|0
1646386000000|2022-03-04 09:26:40|352.87|350.95|352.66|350.74|353.19|351.27|352.66|350.74|0
1646386010000|2022-03-04 09:26:50|353.08|351.16|353.61|351.69|353.61|351.69|353.08|351.16|0
1646386020000|2022-03-04 09:27:00|353.71|351.79|353.92|352|354.35|352.43|353.71|351.79|0
1646386030000|2022-03-04 09:27:10|354.66|352.74|354.98|353.06|354.98|353.06|354.35|352.43|0
1646386040000|2022-03-04 09:27:20|354.87|352.95|355.08|353.16|355.08|353.16|354.34|352.42|0
1646386050000|2022-03-04 09:27:30|354.98|353.06|355.61|353.69|355.61|353.69|354.98|353.06|0
1646386060000|2022-03-04 09:27:40|355.4|353.48|354.98|353.06|355.4|353.48|354.98|353.06|0
1646386070000|2022-03-04 09:27:50|355.4|353.48|355.29|353.37|355.61|353.69|355.19|353.27|0
1646386080000|2022-03-04 09:28:00|355.19|353.27|355.5|353.58|355.5|353.58|355.19|353.27|0
1646386090000|2022-03-04 09:28:10|355.18|353.26|355.4|353.48|355.4|353.48|355.08|353.16|0
1646386100000|2022-03-04 09:28:20|355.5|353.58|354.34|352.42|355.5|353.58|353.92|352|0
1646386110000|2022-03-04 09:28:30|354.23|352.31|354.97|353.05|354.97|353.05|354.23|352.31|0
1646386120000|2022-03-04 09:28:40|354.76|352.84|354.34|352.42|354.76|352.84|354.34|352.42|0
1646386130000|2022-03-04 09:28:50|354.23|352.31|353.5|351.58|354.86|352.94|353.5|351.58|0
1646386140000|2022-03-04 09:29:00|353.29|351.37|354.65|352.73|354.65|352.73|353.29|351.37|0
1646386150000|2022-03-04 09:29:10|354.97|353.05|356.02|354.1|356.02|354.1|354.97|353.05|0
1646386160000|2022-03-04 09:29:20|356.24|354.32|357.08|355.16|357.08|355.16|356.24|354.32|0
1646386170000|2022-03-04 09:29:30|357.18|355.26|357.92|356|357.92|356|357.18|355.26|0
1646386180000|2022-03-04 09:29:40|358.34|356.42|358.13|356.21|358.56|356.64|358.13|356.21|0
1646386190000|2022-03-04 09:29:50|358.23|356.31|358.34|356.42|358.56|356.64|358.23|356.31|0
1646386200000|2022-03-04 09:30:00|358.23|356.31|357.39|355.47|358.23|356.31|357.39|355.47|0
1646386210000|2022-03-04 09:30:10|357.29|355.37|357.71|355.79|357.81|355.89|357.29|355.37|0
1646386220000|2022-03-04 09:30:20|357.6|355.68|357.5|355.58|357.6|355.68|357.39|355.47|0
1646386230000|2022-03-04 09:30:30|357.29|355.37|358.02|356.1|358.02|356.1|357.29|355.37|0
1646386240000|2022-03-04 09:30:40|357.81|355.89|358.98|357.06|358.98|357.06|357.81|355.89|0
1646386250000|2022-03-04 09:30:50|358.76|356.84|359.29|357.37|359.29|357.37|358.76|356.84|0
1646386260000|2022-03-04 09:31:00|360.24|358.32|359.4|357.48|360.67|358.75|359.4|357.48|0
1646386270000|2022-03-04 09:31:10|359.71|357.79|358.55|356.63|359.71|357.79|358.55|356.63|0
1646386280000|2022-03-04 09:31:20|358.02|356.1|358.23|356.31|358.23|356.31|357.92|356|0
1646386290000|2022-03-04 09:31:30|358.65|356.73|359.5|357.58|359.5|357.58|358.65|356.73|0
1646386300000|2022-03-04 09:31:40|358.65|356.73|358.44|356.52|358.65|356.73|358.23|356.31|0
1646386310000|2022-03-04 09:31:50|358.34|356.42|359.92|358|359.92|358|358.34|356.42|0
1646386320000|2022-03-04 09:32:00|359.5|357.58|358.97|357.05|359.5|357.58|358.97|357.05|0
1646386330000|2022-03-04 09:32:10|358.55|356.63|358.23|356.31|358.55|356.63|358.23|356.31|0
1646386340000|2022-03-04 09:32:20|358.76|356.84|358.86|356.94|358.86|356.94|358.76|356.84|0
1646386350000|2022-03-04 09:32:30|358.65|356.73|360.03|358.11|360.13|358.21|358.65|356.73|0
1646386360000|2022-03-04 09:32:40|360.24|358.32|361.93|360.01|361.93|360.01|360.24|358.32|0
1646386370000|2022-03-04 09:32:50|362.15|360.23|361.51|359.59|362.15|360.23|361.4|359.48|0
1646386380000|2022-03-04 09:33:00|362.15|360.23|362.03|360.11|362.15|360.23|361.93|360.01|0
1646386390000|2022-03-04 09:33:10|361.51|359.59|362.14|360.22|362.14|360.22|361.51|359.59|0
1646386400000|2022-03-04 09:33:20|361.93|360.01|362.39|360.47|362.39|360.47|361.54|359.62|0
1646386410000|2022-03-04 09:33:30|362.49|360.57|361.86|359.94|362.49|360.57|361.86|359.94|0
1646386420000|2022-03-04 09:33:40|361.75|359.83|361.97|360.05|362.28|360.36|361.75|359.83|0
1646386430000|2022-03-04 09:33:50|360.91|358.99|361.33|359.41|361.97|360.05|360.91|358.99|0
1646386440000|2022-03-04 09:34:00|361.01|359.09|361.12|359.2|361.12|359.2|360.9|358.98|0
1646386450000|2022-03-04 09:34:10|361.33|359.41|360.48|358.56|361.33|359.41|360.48|358.56|0
1646386460000|2022-03-04 09:34:20|360.58|358.66|360.27|358.35|360.58|358.66|360.27|358.35|0
1646386470000|2022-03-04 09:34:30|359.84|357.92|359.63|357.71|360.06|358.14|359.52|357.6|0
1646386480000|2022-03-04 09:34:40|359.84|357.92|359.52|357.6|359.84|357.92|359.31|357.39|0
1646386490000|2022-03-04 09:34:50|359.73|357.81|359.42|357.5|359.73|357.81|358.78|356.86|0
1646386500000|2022-03-04 09:35:00|360.05|358.13|359.42|357.5|360.05|358.13|359.42|357.5|0
1646386510000|2022-03-04 09:35:10|359.84|357.92|358.78|356.86|359.84|357.92|358.78|356.86|0
1646386520000|2022-03-04 09:35:20|358.99|357.07|358.78|356.86|358.99|357.07|358.78|356.86|0
1646386530000|2022-03-04 09:35:30|358.57|356.65|359.63|357.71|359.73|357.81|358.57|356.65|0
1646386540000|2022-03-04 09:35:40|359.21|357.29|359.84|357.92|359.84|357.92|359.21|357.29|0
1646386550000|2022-03-04 09:35:50|359.63|357.71|359.09|357.17|359.73|357.81|358.88|356.96|0
1646386560000|2022-03-04 09:36:00|358.67|356.75|357.82|355.9|358.67|356.75|357.82|355.9|0
1646386570000|2022-03-04 09:36:10|357.4|355.48|357.72|355.8|358.25|356.33|357.4|355.48|0
1646386580000|2022-03-04 09:36:20|357.93|356.01|357.51|355.59|357.93|356.01|357.51|355.59|0
1646386590000|2022-03-04 09:36:30|357.82|355.9|358.25|356.33|358.25|356.33|357.82|355.9|0
1646386600000|2022-03-04 09:36:40|358.46|356.54|358.46|356.54|358.78|356.86|358.46|356.54|0
1646386610000|2022-03-04 09:36:50|358.36|356.44|358.14|356.22|358.67|356.75|358.14|356.22|0
1646386620000|2022-03-04 09:37:00|358.36|356.44|359.3|357.38|359.3|357.38|358.36|356.44|0
1646386630000|2022-03-04 09:37:10|358.78|356.86|358.35|356.43|358.88|356.96|358.35|356.43|0
1646386640000|2022-03-04 09:37:20|358.24|356.32|358.46|356.54|358.46|356.54|358.24|356.32|0
1646386650000|2022-03-04 09:37:30|356.66|354.74|357.4|355.48|357.4|355.48|356.66|354.74|0
1646386660000|2022-03-04 09:37:40|357.19|355.27|356.97|355.05|357.19|355.27|356.87|354.95|0
1646386670000|2022-03-04 09:37:50|356.76|354.84|356.55|354.63|356.97|355.05|356.55|354.63|0
1646386680000|2022-03-04 09:38:00|356.97|355.05|356.76|354.84|356.97|355.05|356.45|354.53|0
1646386690000|2022-03-04 09:38:10|356.66|354.74|355.49|353.57|356.66|354.74|355.49|353.57|0
1646386700000|2022-03-04 09:38:20|355.71|353.79|355.28|353.36|355.71|353.79|355.28|353.36|0
1646386710000|2022-03-04 09:38:30|355.18|353.26|355.28|353.36|355.28|353.36|355.18|353.26|0
1646386720000|2022-03-04 09:38:40|354.65|352.73|354.55|352.63|354.86|352.94|354.55|352.63|0
1646386730000|2022-03-04 09:38:50|354.44|352.52|353.91|351.99|354.44|352.52|353.91|351.99|0
1646386740000|2022-03-04 09:39:00|354.34|352.42|355.05|353.13|355.05|353.13|354.02|352.1|0
1646386750000|2022-03-04 09:39:10|355.16|353.24|354.95|353.03|355.16|353.24|354.74|352.82|0
1646386760000|2022-03-04 09:39:20|355.37|353.45|355.05|353.13|355.37|353.45|354.74|352.82|0
1646386770000|2022-03-04 09:39:30|354.95|353.03|355.05|353.13|355.05|353.13|354.63|352.71|0
1646386780000|2022-03-04 09:39:40|354.63|352.71|354.63|352.71|354.63|352.71|354.42|352.5|0
1646386790000|2022-03-04 09:39:50|354.32|352.4|351.8|349.88|354.32|352.4|351.8|349.88|0
1646386800000|2022-03-04 09:40:00|351.69|349.77|350.64|348.72|351.9|349.98|350.64|348.72|0
1646386810000|2022-03-04 09:40:10|350.75|348.83|350.96|349.04|350.96|349.04|350.64|348.72|0
1646386820000|2022-03-04 09:40:20|351.06|349.14|351.06|349.14|351.06|349.14|350.54|348.62|0
1646386830000|2022-03-04 09:40:30|350.96|349.04|350.54|348.62|350.96|349.04|350.54|348.62|0
1646386840000|2022-03-04 09:40:40|349.07|347.15|349.38|347.46|349.38|347.46|349.07|347.15|0
1646386850000|2022-03-04 09:40:50|349.28|347.36|350.33|348.41|350.33|348.41|349.28|347.36|0
1646386860000|2022-03-04 09:41:00|350.43|348.51|351.17|349.25|351.17|349.25|350.43|348.51|0
1646386870000|2022-03-04 09:41:10|351.06|349.14|351.38|349.46|351.38|349.46|351.06|349.14|0
1646386880000|2022-03-04 09:41:20|350.85|348.93|350.43|348.51|350.96|349.04|350.43|348.51|0
1646386890000|2022-03-04 09:41:30|349.8|347.88|350.01|348.09|350.01|348.09|349.49|347.57|0
1646386900000|2022-03-04 09:41:40|349.8|347.88|350.75|348.83|350.75|348.83|349.8|347.88|0
1646386910000|2022-03-04 09:41:50|350.64|348.72|349.91|347.99|350.64|348.72|349.91|347.99|0
1646386920000|2022-03-04 09:42:00|350.33|348.41|351.37|349.45|351.68|349.76|350.33|348.41|0
1646386930000|2022-03-04 09:42:10|352.21|350.29|352.52|350.6|352.52|350.6|352|350.08|0
1646386940000|2022-03-04 09:42:20|352.1|350.18|352.73|350.81|353.05|351.13|352.1|350.18|0
1646386950000|2022-03-04 09:42:30|352.84|350.92|353.15|351.23|353.15|351.23|352.84|350.92|0
1646386960000|2022-03-04 09:42:40|353.57|351.65|354.73|352.81|354.73|352.81|353.57|351.65|0
1646386970000|2022-03-04 09:42:50|354.52|352.6|354.2|352.28|354.62|352.7|354.2|352.28|0
1646386980000|2022-03-04 09:43:00|354.31|352.39|354.83|352.91|355.04|353.12|354.31|352.39|0
1646386990000|2022-03-04 09:43:10|355.15|353.23|354.83|352.91|355.15|353.23|354.73|352.81|0
1646387000000|2022-03-04 09:43:20|354.52|352.6|354.83|352.91|354.83|352.91|354.41|352.49|0
1646387010000|2022-03-04 09:43:30|354.62|352.7|354.83|352.91|355.04|353.12|354.52|352.6|0
1646387020000|2022-03-04 09:43:40|354.73|352.81|354.31|352.39|354.73|352.81|353.99|352.07|0
1646387030000|2022-03-04 09:43:50|354.1|352.18|354.83|352.91|354.83|352.91|354.1|352.18|0
1646387040000|2022-03-04 09:44:00|355.25|353.33|354.94|353.02|355.25|353.33|354.83|352.91|0
1646387050000|2022-03-04 09:44:10|354.31|352.39|354.73|352.81|354.73|352.81|354.31|352.39|0
1646387060000|2022-03-04 09:44:20|354.52|352.6|353.99|352.07|354.52|352.6|353.89|351.97|0
1646387070000|2022-03-04 09:44:30|353.36|351.44|353.15|351.23|353.68|351.76|353.15|351.23|0
1646387080000|2022-03-04 09:44:40|353.47|351.55|353.26|351.34|353.78|351.86|353.26|351.34|0
1646387090000|2022-03-04 09:44:50|353.47|351.55|353.47|351.55|353.47|351.55|353.26|351.34|0
1646387100000|2022-03-04 09:45:00|353.36|351.44|353.68|351.76|353.99|352.07|353.36|351.44|0
1646387110000|2022-03-04 09:45:10|353.78|351.86|354.62|352.7|354.62|352.7|353.68|351.76|0
1646387120000|2022-03-04 09:45:20|354.41|352.49|354.1|352.18|354.52|352.6|354.1|352.18|0
1646387130000|2022-03-04 09:45:30|354.41|352.49|355.04|353.12|355.04|353.12|354.41|352.49|0
1646387140000|2022-03-04 09:45:40|355.46|353.54|355.78|353.86|355.78|353.86|355.46|353.54|0
1646387150000|2022-03-04 09:45:50|355.25|353.33|355.99|354.07|355.99|354.07|355.25|353.33|0
1646387160000|2022-03-04 09:46:00|356.3|354.38|356.62|354.7|356.62|354.7|356.3|354.38|0
1646387170000|2022-03-04 09:46:10|357.34|355.42|357.55|355.63|357.66|355.74|357.34|355.42|0
1646387180000|2022-03-04 09:46:20|357.77|355.85|357.87|355.95|357.87|355.95|357.77|355.85|0
1646387190000|2022-03-04 09:46:30|357.77|355.85|358.09|356.17|358.09|356.17|357.77|355.85|0
1646387200000|2022-03-04 09:46:40|358.19|356.27|359.46|357.54|359.46|357.54|358.19|356.27|0
1646387210000|2022-03-04 09:46:50|358.51|356.59|358.3|356.38|358.51|356.59|358.19|356.27|0
1646387220000|2022-03-04 09:47:00|357.77|355.85|357.88|355.96|357.88|355.96|357.77|355.85|0
1646387230000|2022-03-04 09:47:10|358.19|356.27|357.35|355.43|358.19|356.27|357.35|355.43|0
1646387240000|2022-03-04 09:47:20|357.14|355.22|356.82|354.9|357.14|355.22|356.61|354.69|0
1646387250000|2022-03-04 09:47:30|357.14|355.22|357.04|355.12|357.14|355.22|357.04|355.12|0
1646387260000|2022-03-04 09:47:40|356.82|354.9|356.71|354.79|356.82|354.9|356.71|354.79|0
1646387270000|2022-03-04 09:47:50|357.35|355.43|357.77|355.85|357.77|355.85|357.35|355.43|0
1646387280000|2022-03-04 09:48:00|357.46|355.54|357.77|355.85|357.77|355.85|357.46|355.54|0
1646387290000|2022-03-04 09:48:10|357.67|355.75|357.56|355.64|357.67|355.75|357.35|355.43|0
1646387300000|2022-03-04 09:48:20|357.46|355.54|357.46|355.54|357.67|355.75|357.35|355.43|0
1646387310000|2022-03-04 09:48:30|357.24|355.32|357.13|355.21|357.45|355.53|357.13|355.21|0
1646387320000|2022-03-04 09:48:40|357.77|355.85|357.98|356.06|357.98|356.06|357.67|355.75|0
1646387330000|2022-03-04 09:48:50|358.09|356.17|357.77|355.85|358.09|356.17|357.77|355.85|0
1646387340000|2022-03-04 09:49:00|357.66|355.74|357.34|355.42|357.66|355.74|357.13|355.21|0
1646387350000|2022-03-04 09:49:10|356.71|354.79|357.03|355.11|357.24|355.32|356.71|354.79|0
1646387360000|2022-03-04 09:49:20|356.71|354.79|356.4|354.48|356.71|354.79|356.4|354.48|0
1646387370000|2022-03-04 09:49:30|355.87|353.95|356.08|354.16|356.08|354.16|355.87|353.95|0
1646387380000|2022-03-04 09:49:40|356.19|354.27|356.61|354.69|356.61|354.69|355.77|353.85|0
1646387390000|2022-03-04 09:49:50|356.4|354.48|355.98|354.06|356.4|354.48|355.98|354.06|0
1646387400000|2022-03-04 09:50:00|355.77|353.85|356.29|354.37|356.29|354.37|355.77|353.85|0
1646387410000|2022-03-04 09:50:10|356.5|354.58|356.29|354.37|356.71|354.79|356.29|354.37|0
1646387420000|2022-03-04 09:50:20|356.19|354.27|356.5|354.58|356.5|354.58|356.19|354.27|0
1646387430000|2022-03-04 09:50:30|356.92|355|355.66|353.74|356.92|355|355.66|353.74|0
1646387440000|2022-03-04 09:50:40|355.98|354.06|356.61|354.69|356.61|354.69|355.98|354.06|0
1646387450000|2022-03-04 09:50:50|356.82|354.9|357.13|355.21|357.13|355.21|356.82|354.9|0
1646387460000|2022-03-04 09:51:00|356.92|355|356.5|354.58|356.92|355|356.5|354.58|0
1646387470000|2022-03-04 09:51:10|356.29|354.37|356.29|354.37|356.29|354.37|356.19|354.27|0
1646387480000|2022-03-04 09:51:20|356.92|355|356.5|354.58|357.03|355.11|356.5|354.58|0
1646387490000|2022-03-04 09:51:30|356.29|354.37|356.07|354.15|356.61|354.69|356.07|354.15|0
1646387500000|2022-03-04 09:51:40|355.65|353.73|356.71|354.79|356.71|354.79|355.65|353.73|0
1646387510000|2022-03-04 09:51:50|357.24|355.32|357.55|355.63|357.55|355.63|357.13|355.21|0
1646387520000|2022-03-04 09:52:00|357.24|355.32|357.03|355.11|357.24|355.32|356.6|354.68|0
1646387530000|2022-03-04 09:52:10|356.92|355|357.76|355.84|357.87|355.95|356.92|355|0
1646387540000|2022-03-04 09:52:20|357.55|355.63|357.97|356.05|357.97|356.05|357.55|355.63|0
1646387550000|2022-03-04 09:52:30|357.55|355.63|357.45|355.53|357.55|355.63|357.24|355.32|0
1646387560000|2022-03-04 09:52:40|357.34|355.42|357.76|355.84|357.87|355.95|357.34|355.42|0
1646387570000|2022-03-04 09:52:50|358.08|356.16|357.87|355.95|358.08|356.16|357.87|355.95|0
1646387580000|2022-03-04 09:53:00|357.55|355.63|356.7|354.78|357.55|355.63|356.7|354.78|0
1646387590000|2022-03-04 09:53:10|356.49|354.57|356.49|354.57|356.49|354.57|356.49|354.57|0
1646387600000|2022-03-04 09:53:20|356.6|354.68|358.29|356.37|358.29|356.37|356.6|354.68|0
1646387610000|2022-03-04 09:53:30|358.6|356.68|358.71|356.79|358.71|356.79|358.5|356.58|0
1646387620000|2022-03-04 09:53:40|358.5|356.58|357.65|355.73|358.5|356.58|357.65|355.73|0
1646387630000|2022-03-04 09:53:50|357.44|355.52|356.6|354.68|357.44|355.52|356.6|354.68|0
1646387640000|2022-03-04 09:54:00|355.97|354.05|355.86|353.94|355.97|354.05|355.23|353.31|0
1646387650000|2022-03-04 09:54:10|356.49|354.57|355.86|353.94|356.91|354.99|355.86|353.94|0
1646387660000|2022-03-04 09:54:20|355.97|354.05|355.86|353.94|356.07|354.15|355.86|353.94|0
1646387670000|2022-03-04 09:54:30|355.97|354.05|355.23|353.31|356.07|354.15|355.23|353.31|0
1646387680000|2022-03-04 09:54:40|355.02|353.1|354.91|352.99|355.44|353.52|354.91|352.99|0
1646387690000|2022-03-04 09:54:50|354.81|352.89|353.86|351.94|354.91|352.99|353.86|351.94|0
1646387700000|2022-03-04 09:55:00|354.7|352.78|354.28|352.36|354.7|352.78|354.28|352.36|0
1646387710000|2022-03-04 09:55:10|353.96|352.04|354.59|352.67|354.59|352.67|353.75|351.83|0
1646387720000|2022-03-04 09:55:20|354.07|352.15|354.17|352.25|354.17|352.25|354.07|352.15|0
1646387730000|2022-03-04 09:55:30|353.65|351.73|354.17|352.25|354.28|352.36|353.65|351.73|0
1646387740000|2022-03-04 09:55:40|353.86|351.94|353.65|351.73|353.86|351.94|353.33|351.41|0
1646387750000|2022-03-04 09:55:50|353.86|351.94|353.65|351.73|353.86|351.94|353.54|351.62|0
1646387760000|2022-03-04 09:56:00|353.54|351.62|353.12|351.2|353.54|351.62|353.12|351.2|0
1646387770000|2022-03-04 09:56:10|353.02|351.1|352.81|350.89|353.12|351.2|352.81|350.89|0
1646387780000|2022-03-04 09:56:20|352.91|350.99|353.44|351.52|353.44|351.52|352.81|350.89|0
1646387790000|2022-03-04 09:56:30|353.33|351.41|352.07|350.15|353.33|351.41|352.07|350.15|0
1646387800000|2022-03-04 09:56:40|351.97|350.05|351.97|350.05|352.18|350.26|351.97|350.05|0
1646387810000|2022-03-04 09:56:50|351.34|349.42|351.13|349.21|351.76|349.84|351.13|349.21|0
1646387820000|2022-03-04 09:57:00|351.44|349.52|350.71|348.79|351.44|349.52|350.71|348.79|0
1646387830000|2022-03-04 09:57:10|350.92|349|351.76|349.84|351.97|350.05|350.92|349|0
1646387840000|2022-03-04 09:57:20|351.23|349.31|351.55|349.63|351.55|349.63|351.23|349.31|0
1646387850000|2022-03-04 09:57:30|351.34|349.42|351.55|349.63|351.55|349.63|351.23|349.31|0
1646387860000|2022-03-04 09:57:40|352.28|350.36|353.23|351.31|353.44|351.52|352.28|350.36|0
1646387870000|2022-03-04 09:57:50|353.96|352.04|353.54|351.62|353.96|352.04|353.54|351.62|0
1646387880000|2022-03-04 09:58:00|353.75|351.83|353.33|351.41|353.96|352.04|353.33|351.41|0
1646387890000|2022-03-04 09:58:10|352.81|350.89|353.65|351.73|353.65|351.73|352.81|350.89|0
1646387900000|2022-03-04 09:58:20|353.44|351.52|353.75|351.83|353.75|351.83|353.44|351.52|0
1646387910000|2022-03-04 09:58:30|354.07|352.15|354.59|352.67|354.8|352.88|354.07|352.15|0
1646387920000|2022-03-04 09:58:40|354.8|352.88|355.64|353.72|355.64|353.72|354.7|352.78|0
1646387930000|2022-03-04 09:58:50|355.85|353.93|355.22|353.3|355.85|353.93|355.22|353.3|0
1646387940000|2022-03-04 09:59:00|354.8|352.88|354.59|352.67|354.8|352.88|354.59|352.67|0
1646387950000|2022-03-04 09:59:10|354.49|352.57|354.8|352.88|355.01|353.09|354.49|352.57|0
1646387960000|2022-03-04 09:59:20|355.22|353.3|355.75|353.83|355.75|353.83|355.22|353.3|0
1646387970000|2022-03-04 09:59:30|355.85|353.93|355.54|353.62|355.85|353.93|355.22|353.3|0
1646387980000|2022-03-04 09:59:40|355.43|353.51|355.33|353.41|355.43|353.51|355.22|353.3|0
1646387990000|2022-03-04 09:59:50|355.22|353.3|355.32|353.4|355.75|353.83|355.22|353.3|0
1646388000000|2022-03-04 10:00:00|355.43|353.51|353.64|351.72|355.43|353.51|353.64|351.72|0
1646388010000|2022-03-04 10:00:10|353.85|351.93|353.43|351.51|353.85|351.93|353.43|351.51|0
1646388020000|2022-03-04 10:00:20|353.53|351.61|354.27|352.35|354.27|352.35|353.53|351.61|0
1646388030000|2022-03-04 10:00:30|353.95|352.03|354.06|352.14|354.27|352.35|353.95|352.03|0
1646388040000|2022-03-04 10:00:40|354.37|352.45|354.37|352.45|354.37|352.45|354.16|352.24|0
1646388050000|2022-03-04 10:00:50|354.06|352.14|352.9|350.98|354.06|352.14|352.9|350.98|0
1646388060000|2022-03-04 10:01:00|352.8|350.88|353.11|351.19|353.22|351.3|352.8|350.88|0
1646388070000|2022-03-04 10:01:10|352.9|350.98|352.48|350.56|352.9|350.98|352.17|350.25|0
1646388080000|2022-03-04 10:01:20|352.38|350.46|352.38|350.46|352.48|350.56|352.38|350.46|0
1646388090000|2022-03-04 10:01:30|352.06|350.14|352.06|350.14|352.38|350.46|352.06|350.14|0
1646388100000|2022-03-04 10:01:40|352.27|350.35|352.27|350.35|352.27|350.35|352.06|350.14|0
1646388110000|2022-03-04 10:01:50|352.9|350.98|352.8|350.88|352.9|350.98|352.59|350.67|0
1646388120000|2022-03-04 10:02:00|352.48|350.56|352.38|350.46|352.9|350.98|352.38|350.46|0
1646388130000|2022-03-04 10:02:10|352.48|350.56|353.11|351.19|353.32|351.4|352.48|350.56|0
1646388140000|2022-03-04 10:02:20|352.69|350.77|354.27|352.35|354.27|352.35|352.69|350.77|0
1646388150000|2022-03-04 10:02:30|354.58|352.66|354.9|352.98|354.9|352.98|354.58|352.66|0
1646388160000|2022-03-04 10:02:40|355.21|353.29|355.21|353.29|355.21|353.29|354.9|352.98|0
1646388170000|2022-03-04 10:02:50|355.32|353.4|355|353.08|355.32|353.4|354.58|352.66|0
1646388180000|2022-03-04 10:03:00|355.21|353.29|355.53|353.61|355.53|353.61|355.21|353.29|0
1646388190000|2022-03-04 10:03:10|355.21|353.29|355.63|353.71|355.84|353.92|355.21|353.29|0
1646388200000|2022-03-04 10:03:20|355.84|353.92|356.16|354.24|356.16|354.24|355.74|353.82|0
1646388210000|2022-03-04 10:03:30|356.26|354.34|357|355.08|357|355.08|356.26|354.34|0
1646388220000|2022-03-04 10:03:40|356.89|354.97|356.89|354.97|356.89|354.97|356.26|354.34|0
1646388230000|2022-03-04 10:03:50|357.1|355.18|357.74|355.82|358.37|356.45|357.1|355.18|0
1646388240000|2022-03-04 10:04:00|357.63|355.71|357|355.08|357.63|355.71|357|355.08|0
1646388250000|2022-03-04 10:04:10|356.68|354.76|356.89|354.97|356.89|354.97|356.47|354.55|0
1646388260000|2022-03-04 10:04:20|357|355.08|356.58|354.66|357|355.08|356.58|354.66|0
1646388270000|2022-03-04 10:04:30|356.47|354.55|356.16|354.24|356.47|354.55|355.95|354.03|0
1646388280000|2022-03-04 10:04:40|355.63|353.71|356.58|354.66|356.58|354.66|355.63|353.71|0
1646388290000|2022-03-04 10:04:50|356.79|354.87|357.1|355.18|357.63|355.71|356.79|354.87|0
1646388300000|2022-03-04 10:05:00|357.21|355.29|355.63|353.71|357.21|355.29|355.63|353.71|0
1646388310000|2022-03-04 10:05:10|356.16|354.24|357.52|355.6|357.52|355.6|356.05|354.13|0
1646388320000|2022-03-04 10:05:20|357.31|355.39|357.52|355.6|357.52|355.6|357.31|355.39|0
1646388330000|2022-03-04 10:05:30|357.73|355.81|357.94|356.02|357.94|356.02|357.1|355.18|0
1646388340000|2022-03-04 10:05:40|357.42|355.5|356.68|354.76|357.63|355.71|356.68|354.76|0
1646388350000|2022-03-04 10:05:50|357.1|355.18|356.15|354.23|357.1|355.18|356.15|354.23|0
1646388360000|2022-03-04 10:06:00|356.68|354.76|356.79|354.87|356.89|354.97|356.68|354.76|0
1646388370000|2022-03-04 10:06:10|356.47|354.55|357.31|355.39|357.31|355.39|356.47|354.55|0
1646388380000|2022-03-04 10:06:20|357.1|355.18|357.52|355.6|357.52|355.6|356.89|354.97|0
1646388390000|2022-03-04 10:06:30|357.42|355.5|357.52|355.6|357.52|355.6|357.42|355.5|0
1646388400000|2022-03-04 10:06:40|357.31|355.39|357.31|355.39|357.31|355.39|356.57|354.65|0
1646388410000|2022-03-04 10:06:50|357.42|355.5|357.1|355.18|357.42|355.5|357.1|355.18|0
1646388420000|2022-03-04 10:07:00|357.21|355.29|357.21|355.29|357.21|355.29|356.78|354.86|0
1646388430000|2022-03-04 10:07:10|357.42|355.5|357.42|355.5|357.52|355.6|357.31|355.39|0
1646388440000|2022-03-04 10:07:20|356.88|354.96|357.63|355.71|357.63|355.71|356.88|354.96|0
1646388450000|2022-03-04 10:07:30|358.05|356.13|358.15|356.23|358.15|356.23|357.84|355.92|0
1646388460000|2022-03-04 10:07:40|358.05|356.13|358.26|356.34|358.26|356.34|357.94|356.02|0
1646388470000|2022-03-04 10:07:50|358.47|356.55|357.31|355.39|358.47|356.55|357.31|355.39|0
1646388480000|2022-03-04 10:08:00|357.63|355.71|357.94|356.02|357.94|356.02|357.63|355.71|0
1646388490000|2022-03-04 10:08:10|357.63|355.71|357.41|355.49|357.63|355.71|357.41|355.49|0
1646388500000|2022-03-04 10:08:20|357.94|356.02|358.57|356.65|358.57|356.65|357.94|356.02|0
1646388510000|2022-03-04 10:08:30|358.47|356.55|358.47|356.55|358.57|356.65|358.47|356.55|0
1646388520000|2022-03-04 10:08:40|358.36|356.44|357.41|355.49|358.36|356.44|357.41|355.49|0
1646388530000|2022-03-04 10:08:50|357.2|355.28|356.57|354.65|357.51|355.59|356.57|354.65|0
1646388540000|2022-03-04 10:09:00|357.09|355.17|357.3|355.38|357.41|355.49|356.99|355.07|0
1646388550000|2022-03-04 10:09:10|355.83|353.91|355.83|353.91|356.04|354.12|355.83|353.91|0
1646388560000|2022-03-04 10:09:20|355.2|353.28|355.2|353.28|355.41|353.49|355.1|353.18|0
1646388570000|2022-03-04 10:09:30|355.31|353.39|355.31|353.39|355.73|353.81|355.31|353.39|0
1646388580000|2022-03-04 10:09:40|355.2|353.28|355.52|353.6|355.73|353.81|355.2|353.28|0
1646388590000|2022-03-04 10:09:50|355.41|353.49|355.3|353.38|355.41|353.49|355.19|353.27|0
1646388600000|2022-03-04 10:10:00|355.09|353.17|355.19|353.27|355.3|353.38|355.09|353.17|0
1646388610000|2022-03-04 10:10:10|354.98|353.06|354.25|352.33|355.19|353.27|354.25|352.33|0
1646388620000|2022-03-04 10:10:20|354.35|352.43|354.67|352.75|354.67|352.75|354.35|352.43|0
1646388630000|2022-03-04 10:10:30|354.35|352.43|354.25|352.33|354.35|352.43|354.14|352.22|0
1646388640000|2022-03-04 10:10:40|353.62|351.7|354.77|352.85|354.77|352.85|353.62|351.7|0
1646388650000|2022-03-04 10:10:50|354.88|352.96|355.82|353.9|355.82|353.9|354.88|352.96|0
1646388660000|2022-03-04 10:11:00|356.03|354.11|356.35|354.43|356.88|354.96|356.03|354.11|0
1646388670000|2022-03-04 10:11:10|356.24|354.32|356.67|354.75|356.99|355.07|356.24|354.32|0
1646388680000|2022-03-04 10:11:20|357.09|355.17|357.2|355.28|357.2|355.28|356.99|355.07|0
1646388690000|2022-03-04 10:11:30|357.41|355.49|357.09|355.17|357.41|355.49|356.99|355.07|0
1646388700000|2022-03-04 10:11:40|357.51|355.59|357.2|355.28|357.51|355.59|357.2|355.28|0
1646388710000|2022-03-04 10:11:50|356.88|354.96|356.56|354.64|356.88|354.96|356.56|354.64|0
1646388720000|2022-03-04 10:12:00|356.24|354.32|357.2|355.28|357.2|355.28|356.24|354.32|0
1646388730000|2022-03-04 10:12:10|357.41|355.49|357.09|355.17|357.51|355.59|357.09|355.17|0
1646388740000|2022-03-04 10:12:20|357.41|355.49|357.41|355.49|357.41|355.49|357.3|355.38|0
1646388750000|2022-03-04 10:12:30|357.72|355.8|357.41|355.49|357.72|355.8|357.41|355.49|0
1646388760000|2022-03-04 10:12:40|357.83|355.91|358.14|356.22|358.14|356.22|357.72|355.8|0
1646388770000|2022-03-04 10:12:50|358.56|356.64|357.51|355.59|358.56|356.64|357.4|355.48|0
1646388780000|2022-03-04 10:13:00|357.19|355.27|357.4|355.48|357.4|355.48|357.19|355.27|0
1646388790000|2022-03-04 10:13:10|356.98|355.06|356.77|354.85|356.98|355.06|356.77|354.85|0
1646388800000|2022-03-04 10:13:20|356.56|354.64|356.66|354.74|356.66|354.74|356.56|354.64|0
1646388810000|2022-03-04 10:13:30|356.87|354.95|357.19|355.27|357.4|355.48|356.87|354.95|0
1646388820000|2022-03-04 10:13:40|357.29|355.37|357.08|355.16|357.29|355.37|356.98|355.06|0
1646388830000|2022-03-04 10:13:50|357.19|355.27|356.66|354.74|357.19|355.27|356.66|354.74|0
1646388840000|2022-03-04 10:14:00|356.77|354.85|356.98|355.06|356.98|355.06|356.77|354.85|0
1646388850000|2022-03-04 10:14:10|356.87|354.95|357.4|355.48|357.4|355.48|356.87|354.95|0
1646388860000|2022-03-04 10:14:20|357.61|355.69|357.61|355.69|357.71|355.79|357.61|355.69|0
1646388870000|2022-03-04 10:14:30|357.82|355.9|356.98|355.06|357.82|355.9|356.98|355.06|0
1646388880000|2022-03-04 10:14:40|357.19|355.27|357.4|355.48|357.4|355.48|357.19|355.27|0
1646388890000|2022-03-04 10:14:50|357.29|355.37|356.77|354.85|357.5|355.58|356.77|354.85|0
1646388900000|2022-03-04 10:15:00|356.87|354.95|356.56|354.64|356.87|354.95|356.56|354.64|0
1646388910000|2022-03-04 10:15:10|356.77|354.85|356.56|354.64|356.77|354.85|356.56|354.64|0
1646388920000|2022-03-04 10:15:20|356.87|354.95|357.82|355.9|357.82|355.9|356.87|354.95|0
1646388930000|2022-03-04 10:15:30|357.61|355.69|357.61|355.69|357.61|355.69|356.98|355.06|0
1646388940000|2022-03-04 10:15:40|357.71|355.79|358.24|356.32|358.24|356.32|357.71|355.79|0
1646388950000|2022-03-04 10:15:50|358.03|356.11|358.24|356.32|358.24|356.32|357.92|356|0
1646388960000|2022-03-04 10:16:00|358.66|356.74|358.34|356.42|358.66|356.74|358.34|356.42|0
1646388970000|2022-03-04 10:16:10|358.55|356.63|359.51|357.59|359.51|357.59|358.55|356.63|0
1646388980000|2022-03-04 10:16:20|359.3|357.38|357.82|355.9|359.3|357.38|357.82|355.9|0
1646388990000|2022-03-04 10:16:30|357.61|355.69|357.61|355.69|357.61|355.69|357.4|355.48|0
1646389000000|2022-03-04 10:16:40|357.19|355.27|357.29|355.37|357.29|355.37|356.98|355.06|0
1646389010000|2022-03-04 10:16:50|357.08|355.16|356.76|354.84|357.08|355.16|356.76|354.84|0
1646389020000|2022-03-04 10:17:00|356.44|354.52|356.65|354.73|356.65|354.73|356.23|354.31|0
1646389030000|2022-03-04 10:17:10|356.13|354.21|355.71|353.79|356.13|354.21|355.71|353.79|0
1646389040000|2022-03-04 10:17:20|356.02|354.1|356.02|354.1|356.02|354.1|355.92|354|0
1646389050000|2022-03-04 10:17:30|356.34|354.42|356.65|354.73|356.65|354.73|356.34|354.42|0
1646389060000|2022-03-04 10:17:40|356.55|354.63|356.34|354.42|356.55|354.63|355.92|354|0
1646389070000|2022-03-04 10:17:50|357.28|355.36|357.61|355.69|357.61|355.69|357.28|355.36|0
1646389080000|2022-03-04 10:18:00|357.5|355.58|358.24|356.32|358.34|356.42|357.5|355.58|0
1646389090000|2022-03-04 10:18:10|358.34|356.42|358.34|356.42|358.34|356.42|357.82|355.9|0
1646389100000|2022-03-04 10:18:20|358.13|356.21|358.24|356.32|358.24|356.32|358.13|356.21|0
1646389110000|2022-03-04 10:18:30|357.39|355.47|358.03|356.11|358.03|356.11|357.39|355.47|0
1646389120000|2022-03-04 10:18:40|357.6|355.68|357.18|355.26|357.6|355.68|357.18|355.26|0
1646389130000|2022-03-04 10:18:50|357.49|355.57|358.13|356.21|358.13|356.21|357.49|355.57|0
1646389140000|2022-03-04 10:19:00|358.45|356.53|358.24|356.32|358.55|356.63|358.13|356.21|0
1646389150000|2022-03-04 10:19:10|358.45|356.53|359.08|357.16|359.08|357.16|358.45|356.53|0
1646389160000|2022-03-04 10:19:20|359.39|357.47|359.18|357.26|359.39|357.47|359.18|357.26|0
1646389170000|2022-03-04 10:19:30|359.08|357.16|358.97|357.05|359.08|357.16|358.87|356.95|0
1646389180000|2022-03-04 10:19:40|358.55|356.63|358.34|356.42|358.55|356.63|358.23|356.31|0
1646389190000|2022-03-04 10:19:50|357.91|355.99|358.34|356.42|358.34|356.42|357.91|355.99|0
1646389200000|2022-03-04 10:20:00|358.02|356.1|358.02|356.1|358.55|356.63|358.02|356.1|0
1646389210000|2022-03-04 10:20:10|357.91|355.99|356.76|354.84|357.91|355.99|356.76|354.84|0
1646389220000|2022-03-04 10:20:20|357.07|355.15|358.33|356.41|358.33|356.41|357.07|355.15|0
1646389230000|2022-03-04 10:20:30|358.23|356.31|358.44|356.52|358.55|356.63|358.23|356.31|0
1646389240000|2022-03-04 10:20:40|358.76|356.84|358.87|356.95|358.87|356.95|358.76|356.84|0
1646389250000|2022-03-04 10:20:50|359.08|357.16|359.08|357.16|359.08|357.16|358.87|356.95|0
1646389260000|2022-03-04 10:21:00|359.5|357.58|361.4|359.48|361.4|359.48|359.29|357.37|0
1646389270000|2022-03-04 10:21:10|361.61|359.69|360.45|358.53|361.61|359.69|360.45|358.53|0
1646389280000|2022-03-04 10:21:20|360.34|358.42|361.08|359.16|361.83|359.91|360.34|358.42|0
1646389290000|2022-03-04 10:21:30|361.19|359.27|361.5|359.58|361.61|359.69|361.08|359.16|0
1646389300000|2022-03-04 10:21:40|362.35|360.43|362.14|360.22|362.35|360.43|361.71|359.79|0
1646389310000|2022-03-04 10:21:50|361.93|360.01|361.71|359.79|361.93|360.01|361.5|359.58|0
1646389320000|2022-03-04 10:22:00|361.82|359.9|361.82|359.9|362.04|360.12|361.5|359.58|0
1646389330000|2022-03-04 10:22:10|362.35|360.43|362.77|360.85|362.88|360.96|362.35|360.43|0
1646389340000|2022-03-04 10:22:20|362.88|360.96|362.35|360.43|362.88|360.96|362.25|360.33|0
1646389350000|2022-03-04 10:22:30|362.77|360.85|362.14|360.22|362.77|360.85|362.14|360.22|0
1646389360000|2022-03-04 10:22:40|362.35|360.43|362.46|360.54|362.46|360.54|362.35|360.43|0
1646389370000|2022-03-04 10:22:50|362.56|360.64|362.98|361.06|362.98|361.06|362.56|360.64|0
1646389380000|2022-03-04 10:23:00|362.77|360.85|361.71|359.79|362.98|361.06|361.71|359.79|0
1646389390000|2022-03-04 10:23:10|361.82|359.9|362.56|360.64|362.56|360.64|361.82|359.9|0
1646389400000|2022-03-04 10:23:20|362.03|360.11|362.03|360.11|362.03|360.11|361.92|360|0
1646389410000|2022-03-04 10:23:30|361.5|359.58|360.7|358.78|361.5|359.58|360.7|358.78|0
1646389420000|2022-03-04 10:23:40|360.81|358.89|361.44|359.52|361.44|359.52|360.81|358.89|0
1646389430000|2022-03-04 10:23:50|361.33|359.41|360.91|358.99|361.76|359.84|360.91|358.99|0
1646389440000|2022-03-04 10:24:00|361.12|359.2|361.65|359.73|361.65|359.73|361.12|359.2|0
1646389450000|2022-03-04 10:24:10|361.87|359.95|361.23|359.31|361.87|359.95|361.23|359.31|0
1646389460000|2022-03-04 10:24:20|361.54|359.62|361.54|359.62|361.54|359.62|361.33|359.41|0
1646389470000|2022-03-04 10:24:30|361.76|359.84|361.76|359.84|361.76|359.84|361.44|359.52|0
1646389480000|2022-03-04 10:24:40|362.39|360.47|363.35|361.43|363.35|361.43|362.39|360.47|0
1646389490000|2022-03-04 10:24:50|363.14|361.22|362.6|360.68|363.14|361.22|362.6|360.68|0
1646389500000|2022-03-04 10:25:00|362.39|360.47|363.03|361.11|363.03|361.11|362.39|360.47|0
1646389510000|2022-03-04 10:25:10|363.24|361.32|363.03|361.11|363.24|361.32|363.03|361.11|0
1646389520000|2022-03-04 10:25:20|363.35|361.43|363.67|361.75|363.67|361.75|363.35|361.43|0
1646389530000|2022-03-04 10:25:30|363.99|362.07|362.6|360.68|363.99|362.07|362.6|360.68|0
1646389540000|2022-03-04 10:25:40|362.08|360.16|362.29|360.37|362.29|360.37|361.23|359.31|0
1646389550000|2022-03-04 10:25:50|361.65|359.73|361.65|359.73|361.65|359.73|361.33|359.41|0
1646389560000|2022-03-04 10:26:00|361.97|360.05|362.93|361.01|362.93|361.01|361.97|360.05|0
1646389570000|2022-03-04 10:26:10|361.86|359.94|361.75|359.83|362.08|360.16|361.75|359.83|0
1646389580000|2022-03-04 10:26:20|361.96|360.04|362.07|360.15|362.29|360.37|361.96|360.04|0
1646389590000|2022-03-04 10:26:30|362.39|360.47|362.18|360.26|362.39|360.47|362.18|360.26|0
1646389600000|2022-03-04 10:26:40|361.86|359.94|362.39|360.47|362.39|360.47|361.86|359.94|0
1646389610000|2022-03-04 10:26:50|361.96|360.04|362.18|360.26|362.18|360.26|361.96|360.04|0
1646389620000|2022-03-04 10:27:00|362.29|360.37|362.18|360.26|362.29|360.37|361.65|359.73|0
1646389630000|2022-03-04 10:27:10|361.96|360.04|362.18|360.26|362.18|360.26|361.96|360.04|0
1646389640000|2022-03-04 10:27:20|362.5|360.58|362.92|361|362.92|361|362.29|360.37|0
1646389650000|2022-03-04 10:27:30|362.5|360.58|362.39|360.47|362.5|360.58|362.29|360.37|0
1646389660000|2022-03-04 10:27:40|362.5|360.58|361.96|360.04|362.5|360.58|361.96|360.04|0
1646389670000|2022-03-04 10:27:50|361.75|359.83|361.86|359.94|361.96|360.04|361.75|359.83|0
1646389680000|2022-03-04 10:28:00|361.65|359.73|362.6|360.68|362.71|360.79|361.65|359.73|0
1646389690000|2022-03-04 10:28:10|362.81|360.89|363.02|361.1|363.02|361.1|362.71|360.79|0
1646389700000|2022-03-04 10:28:20|363.13|361.21|362.81|360.89|363.13|361.21|362.81|360.89|0
1646389710000|2022-03-04 10:28:30|363.56|361.64|363.45|361.53|363.56|361.64|363.24|361.32|0
1646389720000|2022-03-04 10:28:40|363.56|361.64|363.35|361.43|363.56|361.64|363.24|361.32|0
1646389730000|2022-03-04 10:28:50|363.24|361.32|363.98|362.06|363.98|362.06|363.24|361.32|0
1646389740000|2022-03-04 10:29:00|363.87|361.95|365.48|363.56|365.48|363.56|363.87|361.95|0
1646389750000|2022-03-04 10:29:10|365.36|363.44|365.05|363.13|365.48|363.56|365.05|363.13|0
1646389760000|2022-03-04 10:29:20|364.94|363.02|365.58|363.66|365.58|363.66|364.94|363.02|0
1646389770000|2022-03-04 10:29:30|366.75|364.83|366|364.08|366.75|364.83|366|364.08|0
1646389780000|2022-03-04 10:29:40|366.22|364.3|366.75|364.83|366.75|364.83|366.22|364.3|0
1646389790000|2022-03-04 10:29:50|366.86|364.94|367.28|365.36|367.28|365.36|366.75|364.83|0
1646389800000|2022-03-04 10:30:00|367.18|365.26|366.11|364.19|367.39|365.47|366.11|364.19|0
1646389810000|2022-03-04 10:30:10|366.54|364.62|366.97|365.05|366.97|365.05|366.54|364.62|0
1646389820000|2022-03-04 10:30:20|366.54|364.62|366.43|364.51|366.54|364.62|366.11|364.19|0
1646389830000|2022-03-04 10:30:30|366.64|364.72|366.43|364.51|366.64|364.72|366.43|364.51|0
1646389840000|2022-03-04 10:30:40|366|364.08|364.83|362.91|366|364.08|364.83|362.91|0
1646389850000|2022-03-04 10:30:50|364.62|362.7|364.19|362.27|364.62|362.7|364.19|362.27|0
1646389860000|2022-03-04 10:31:00|364.41|362.49|364.41|362.49|364.41|362.49|364.3|362.38|0
1646389870000|2022-03-04 10:31:10|364.19|362.27|363.98|362.06|364.19|362.27|363.87|361.95|0
1646389880000|2022-03-04 10:31:20|363.77|361.85|363.98|362.06|363.98|362.06|363.66|361.74|0
1646389890000|2022-03-04 10:31:30|363.87|361.95|364.08|362.16|364.08|362.16|363.87|361.95|0
1646389900000|2022-03-04 10:31:40|363.98|362.06|363.77|361.85|363.98|362.06|363.77|361.85|0
1646389910000|2022-03-04 10:31:50|363.87|361.95|363.87|361.95|363.98|362.06|363.65|361.73|0
1646389920000|2022-03-04 10:32:00|363.98|362.06|363.87|361.95|364.08|362.16|363.87|361.95|0
1646389930000|2022-03-04 10:32:10|363.65|361.73|362.7|360.78|363.65|361.73|362.7|360.78|0
1646389940000|2022-03-04 10:32:20|362.59|360.67|362.59|360.67|362.7|360.78|362.59|360.67|0
1646389950000|2022-03-04 10:32:30|362.49|360.57|362.59|360.67|362.91|360.99|362.49|360.57|0
1646389960000|2022-03-04 10:32:40|362.8|360.88|363.34|361.42|363.34|361.42|362.8|360.88|0
1646389970000|2022-03-04 10:32:50|363.44|361.52|363.23|361.31|363.76|361.84|363.23|361.31|0
1646389980000|2022-03-04 10:33:00|363.01|361.09|362.7|360.78|363.01|361.09|362.7|360.78|0
1646389990000|2022-03-04 10:33:10|362.06|360.14|362.27|360.35|362.27|360.35|361.85|359.93|0
1646390000000|2022-03-04 10:33:20|362.49|360.57|362.59|360.67|362.8|360.88|362.49|360.57|0
1646390010000|2022-03-04 10:33:30|362.49|360.57|363.12|361.2|363.12|361.2|362.49|360.57|0
1646390020000|2022-03-04 10:33:40|363.44|361.52|362.91|360.99|363.55|361.63|362.91|360.99|0
1646390030000|2022-03-04 10:33:50|363.01|361.09|363.86|361.94|363.86|361.94|363.01|361.09|0
1646390040000|2022-03-04 10:34:00|363.55|361.63|364.4|362.48|364.4|362.48|363.55|361.63|0
1646390050000|2022-03-04 10:34:10|363.65|361.73|363.97|362.05|363.97|362.05|363.65|361.73|0
1646390060000|2022-03-04 10:34:20|363.86|361.94|363.22|361.3|363.86|361.94|363.22|361.3|0
1646390070000|2022-03-04 10:34:30|363.01|361.09|363.33|361.41|363.65|361.73|363.01|361.09|0
1646390080000|2022-03-04 10:34:40|363.22|361.3|363.01|361.09|363.22|361.3|362.91|360.99|0
1646390090000|2022-03-04 10:34:50|362.91|360.99|362.37|360.45|362.91|360.99|362.27|360.35|0
1646390100000|2022-03-04 10:35:00|362.27|360.35|362.16|360.24|362.27|360.35|362.06|360.14|0
1646390110000|2022-03-04 10:35:10|362.27|360.35|361.84|359.92|362.37|360.45|361.84|359.92|0
1646390120000|2022-03-04 10:35:20|361.63|359.71|361.52|359.6|361.63|359.71|361.31|359.39|0
1646390130000|2022-03-04 10:35:30|361.42|359.5|361.1|359.18|361.52|359.6|361.1|359.18|0
1646390140000|2022-03-04 10:35:40|361.21|359.29|361.19|359.27|361.21|359.29|360.78|358.86|0
1646390150000|2022-03-04 10:35:50|360.98|359.06|361.08|359.16|361.08|359.16|360.77|358.85|0
1646390160000|2022-03-04 10:36:00|361.19|359.27|361.29|359.37|361.3|359.38|361.19|359.27|0
1646390170000|2022-03-04 10:36:10|361.51|359.59|361.72|359.8|361.72|359.8|361.51|359.59|0
1646390180000|2022-03-04 10:36:20|362.25|360.33|361.72|359.8|362.25|360.33|361.72|359.8|0
1646390190000|2022-03-04 10:36:30|361.51|359.59|362.04|360.12|362.04|360.12|361.29|359.37|0
1646390200000|2022-03-04 10:36:40|362.25|360.33|360.98|359.06|362.25|360.33|360.98|359.06|0
1646390210000|2022-03-04 10:36:50|361.08|359.16|361.51|359.59|361.51|359.59|361.08|359.16|0
1646390220000|2022-03-04 10:37:00|361.29|359.37|361.19|359.27|361.29|359.37|361.19|359.27|0
1646390230000|2022-03-04 10:37:10|361.29|359.37|362.35|360.43|362.35|360.43|361.29|359.37|0
1646390240000|2022-03-04 10:37:20|362.14|360.22|361.29|359.37|362.14|360.22|361.29|359.37|0
1646390250000|2022-03-04 10:37:30|362.57|360.65|361.83|359.91|362.57|360.65|361.83|359.91|0
1646390260000|2022-03-04 10:37:40|362.04|360.12|362.04|360.12|362.68|360.76|362.04|360.12|0
1646390270000|2022-03-04 10:37:50|361.93|360.01|361.72|359.8|361.93|360.01|361.29|359.37|0
1646390280000|2022-03-04 10:38:00|361.5|359.58|361.72|359.8|361.93|360.01|361.5|359.58|0
1646390290000|2022-03-04 10:38:10|361.93|360.01|361.72|359.8|361.93|360.01|361.61|359.69|0
1646390300000|2022-03-04 10:38:20|361.5|359.58|361.5|359.58|361.61|359.69|361.5|359.58|0
1646390310000|2022-03-04 10:38:30|360.87|358.95|361.93|360.01|361.93|360.01|360.76|358.84|0
1646390320000|2022-03-04 10:38:40|361.71|359.79|361.71|359.79|361.71|359.79|361.5|359.58|0
1646390330000|2022-03-04 10:38:50|361.61|359.69|361.4|359.48|361.61|359.69|361.4|359.48|0
1646390340000|2022-03-04 10:39:00|361.08|359.16|360.97|359.05|361.08|359.16|360.97|359.05|0
1646390350000|2022-03-04 10:39:10|360.86|358.94|361.29|359.37|361.29|359.37|360.86|358.94|0
1646390360000|2022-03-04 10:39:20|361.5|359.58|361.29|359.37|361.5|359.58|361.29|359.37|0
1646390370000|2022-03-04 10:39:30|361.4|359.48|361.4|359.48|361.4|359.48|361.4|359.48|0
1646390380000|2022-03-04 10:39:40|361.19|359.27|360.86|358.94|361.19|359.27|360.86|358.94|0
1646390390000|2022-03-04 10:39:50|360.97|359.05|360.97|359.05|361.19|359.27|360.97|359.05|0
1646390400000|2022-03-04 10:40:00|361.19|359.27|360.65|358.73|361.29|359.37|360.65|358.73|0
1646390410000|2022-03-04 10:40:10|360.76|358.84|360.34|358.42|360.76|358.84|360.12|358.2|0
1646390420000|2022-03-04 10:40:20|360.12|358.2|360.76|358.84|360.76|358.84|360.12|358.2|0
1646390430000|2022-03-04 10:40:30|360.44|358.52|360.55|358.63|360.55|358.63|360.34|358.42|0
1646390440000|2022-03-04 10:40:40|360.34|358.42|360.12|358.2|360.34|358.42|360.01|358.09|0
1646390450000|2022-03-04 10:40:50|359.91|357.99|359.91|357.99|359.91|357.99|359.49|357.57|0
1646390460000|2022-03-04 10:41:00|360.12|358.2|360.22|358.3|360.55|358.63|360.12|358.2|0
1646390470000|2022-03-04 10:41:10|360.01|358.09|359.8|357.88|360.12|358.2|359.8|357.88|0
1646390480000|2022-03-04 10:41:20|359.7|357.78|360.01|358.09|360.01|358.09|359.7|357.78|0
1646390490000|2022-03-04 10:41:30|360.22|358.3|360.22|358.3|360.33|358.41|360.22|358.3|0
1646390500000|2022-03-04 10:41:40|360.55|358.63|360.43|358.51|360.55|358.63|360.43|358.51|0
1646390510000|2022-03-04 10:41:50|360.33|358.41|360.65|358.73|360.65|358.73|360.33|358.41|0
1646390520000|2022-03-04 10:42:00|360.54|358.62|361.39|359.47|361.39|359.47|360.54|358.62|0
1646390530000|2022-03-04 10:42:10|361.61|359.69|361.82|359.9|361.82|359.9|361.39|359.47|0
1646390540000|2022-03-04 10:42:20|361.61|359.69|361.6|359.68|361.61|359.69|361.6|359.68|0
1646390550000|2022-03-04 10:42:30|361.18|359.26|360.97|359.05|361.18|359.26|360.65|358.73|0
1646390560000|2022-03-04 10:42:40|360.43|358.51|360.54|358.62|360.76|358.84|360.43|358.51|0
1646390570000|2022-03-04 10:42:50|361.07|359.15|361.18|359.26|361.18|359.26|360.97|359.05|0
1646390580000|2022-03-04 10:43:00|360.75|358.83|361.6|359.68|361.6|359.68|360.75|358.83|0
1646390590000|2022-03-04 10:43:10|361.49|359.57|360.86|358.94|361.49|359.57|360.86|358.94|0
1646390600000|2022-03-04 10:43:20|361.18|359.26|361.18|359.26|361.28|359.36|361.18|359.26|0
1646390610000|2022-03-04 10:43:30|360.75|358.83|360.12|358.2|360.75|358.83|360.12|358.2|0
1646390620000|2022-03-04 10:43:40|359.91|357.99|359.91|357.99|359.91|357.99|359.69|357.77|0
1646390630000|2022-03-04 10:43:50|360.22|358.3|360.64|358.72|360.64|358.72|360.22|358.3|0
1646390640000|2022-03-04 10:44:00|360.54|358.62|360.54|358.62|360.54|358.62|360.33|358.41|0
1646390650000|2022-03-04 10:44:10|360.22|358.3|360.22|358.3|360.33|358.41|360.12|358.2|0
1646390660000|2022-03-04 10:44:20|360.54|358.62|360.54|358.62|360.54|358.62|360.54|358.62|0
1646390670000|2022-03-04 10:44:30|360.43|358.51|360.12|358.2|360.43|358.51|359.9|357.98|0
1646390680000|2022-03-04 10:44:40|359.69|357.77|358.63|356.71|359.69|357.77|358.63|356.71|0
1646390690000|2022-03-04 10:44:50|358.84|356.92|358.84|356.92|358.84|356.92|358.63|356.71|0
1646390700000|2022-03-04 10:45:00|359.16|357.24|358.94|357.02|359.16|357.24|358.94|357.02|0
1646390710000|2022-03-04 10:45:10|358.31|356.39|358.21|356.29|358.63|356.71|358.21|356.29|0
1646390720000|2022-03-04 10:45:20|358|356.08|358|356.08|358|356.08|357.67|355.75|0
1646390730000|2022-03-04 10:45:30|358.42|356.5|358.52|356.6|358.84|356.92|358.42|356.5|0
1646390740000|2022-03-04 10:45:40|358.73|356.81|357.78|355.86|358.73|356.81|357.78|355.86|0
1646390750000|2022-03-04 10:45:50|358.1|356.18|357.78|355.86|358.1|356.18|357.67|355.75|0
1646390760000|2022-03-04 10:46:00|357.67|355.75|358.1|356.18|358.1|356.18|357.57|355.65|0
1646390770000|2022-03-04 10:46:10|357.78|355.86|358.1|356.18|358.1|356.18|357.36|355.44|0
1646390780000|2022-03-04 10:46:20|357.88|355.96|357.78|355.86|357.99|356.07|357.78|355.86|0
1646390790000|2022-03-04 10:46:30|358.1|356.18|357.99|356.07|358.21|356.29|357.78|355.86|0
1646390800000|2022-03-04 10:46:40|357.88|355.96|358.2|356.28|358.2|356.28|357.67|355.75|0
1646390810000|2022-03-04 10:46:50|358.31|356.39|358.31|356.39|358.31|356.39|358.2|356.28|0
1646390820000|2022-03-04 10:47:00|358.2|356.28|357.57|355.65|358.2|356.28|357.46|355.54|0
1646390830000|2022-03-04 10:47:10|357.46|355.54|356.82|354.9|357.46|355.54|356.82|354.9|0
1646390840000|2022-03-04 10:47:20|356.72|354.8|356.72|354.8|357.14|355.22|356.72|354.8|0
1646390850000|2022-03-04 10:47:30|356.71|354.79|356.71|354.79|356.93|355.01|356.39|354.47|0
1646390860000|2022-03-04 10:47:40|357.56|355.64|357.66|355.74|357.66|355.74|357.56|355.64|0
1646390870000|2022-03-04 10:47:50|357.56|355.64|357.66|355.74|357.66|355.74|357.56|355.64|0
1646390880000|2022-03-04 10:48:00|357.56|355.64|357.56|355.64|357.77|355.85|357.56|355.64|0
1646390890000|2022-03-04 10:48:10|357.24|355.32|357.66|355.74|357.66|355.74|357.24|355.32|0
1646390900000|2022-03-04 10:48:20|357.87|355.95|358.29|356.37|358.29|356.37|357.87|355.95|0
1646390910000|2022-03-04 10:48:30|358.08|356.16|357.98|356.06|358.19|356.27|357.98|356.06|0
1646390920000|2022-03-04 10:48:40|358.19|356.27|358.4|356.48|358.4|356.48|358.19|356.27|0
1646390930000|2022-03-04 10:48:50|358.61|356.69|358.93|357.01|358.93|357.01|358.61|356.69|0
1646390940000|2022-03-04 10:49:00|358.83|356.91|359.14|357.22|359.25|357.33|358.83|356.91|0
1646390950000|2022-03-04 10:49:10|359.04|357.12|359.04|357.12|359.25|357.33|359.04|357.12|0
1646390960000|2022-03-04 10:49:20|359.25|357.33|358.71|356.79|359.25|357.33|358.71|356.79|0
1646390970000|2022-03-04 10:49:30|358.82|356.9|358.5|356.58|359.14|357.22|358.5|356.58|0
1646390980000|2022-03-04 10:49:40|358.4|356.48|358.5|356.58|358.5|356.58|358.4|356.48|0
1646390990000|2022-03-04 10:49:50|358.61|356.69|358.4|356.48|358.61|356.69|358.19|356.27|0
1646391000000|2022-03-04 10:50:00|358.5|356.58|358.19|356.27|358.5|356.58|357.87|355.95|0
1646391010000|2022-03-04 10:50:10|358.4|356.48|358.71|356.79|359.25|357.33|358.4|356.48|0
1646391020000|2022-03-04 10:50:20|358.29|356.37|358.71|356.79|358.92|357|358.29|356.37|0
1646391030000|2022-03-04 10:50:30|359.03|357.11|359.03|357.11|359.03|357.11|358.61|356.69|0
1646391040000|2022-03-04 10:50:40|358.82|356.9|357.87|355.95|358.82|356.9|357.87|355.95|0
1646391050000|2022-03-04 10:50:50|357.76|355.84|357.44|355.52|358.19|356.27|357.44|355.52|0
1646391060000|2022-03-04 10:51:00|357.55|355.63|356.39|354.47|357.55|355.63|356.39|354.47|0
1646391070000|2022-03-04 10:51:10|356.5|354.58|357.02|355.1|357.02|355.1|356.5|354.58|0
1646391080000|2022-03-04 10:51:20|356.71|354.79|357.13|355.21|357.13|355.21|356.71|354.79|0
1646391090000|2022-03-04 10:51:30|357.02|355.1|356.81|354.89|357.02|355.1|356.81|354.89|0
1646391100000|2022-03-04 10:51:40|356.92|355|356.81|354.89|357.02|355.1|356.81|354.89|0
1646391110000|2022-03-04 10:51:50|356.71|354.79|356.92|355|356.92|355|356.49|354.57|0
1646391120000|2022-03-04 10:52:00|357.02|355.1|356.49|354.57|357.02|355.1|356.49|354.57|0
1646391130000|2022-03-04 10:52:10|356.71|354.79|356.6|354.68|356.71|354.79|356.6|354.68|0
1646391140000|2022-03-04 10:52:20|356.38|354.46|356.92|355|356.92|355|356.28|354.36|0
1646391150000|2022-03-04 10:52:30|357.02|355.1|357.23|355.31|357.23|355.31|357.02|355.1|0
1646391160000|2022-03-04 10:52:40|357.13|355.21|357.44|355.52|357.44|355.52|357.02|355.1|0
1646391170000|2022-03-04 10:52:50|357.34|355.42|357.65|355.73|357.65|355.73|357.34|355.42|0
1646391180000|2022-03-04 10:53:00|357.44|355.52|357.65|355.73|357.65|355.73|357.44|355.52|0
1646391190000|2022-03-04 10:53:10|357.76|355.84|357.76|355.84|357.97|356.05|357.65|355.73|0
1646391200000|2022-03-04 10:53:20|357.97|356.05|358.39|356.47|358.39|356.47|357.97|356.05|0
1646391210000|2022-03-04 10:53:30|358.07|356.15|357.34|355.42|358.07|356.15|357.34|355.42|0
1646391220000|2022-03-04 10:53:40|357.01|355.09|355.54|353.62|357.01|355.09|355.33|353.41|0
1646391230000|2022-03-04 10:53:50|355.75|353.83|355.65|353.73|355.86|353.94|355.65|353.73|0
1646391240000|2022-03-04 10:54:00|355.54|353.62|355.65|353.73|355.65|353.73|355.44|353.52|0
1646391250000|2022-03-04 10:54:10|355.44|353.52|355.33|353.41|355.75|353.83|355.33|353.41|0
1646391260000|2022-03-04 10:54:20|355.11|353.19|354.9|352.98|355.11|353.19|354.9|352.98|0
1646391270000|2022-03-04 10:54:30|355.11|353.19|354.59|352.67|355.11|353.19|354.27|352.35|0
1646391280000|2022-03-04 10:54:40|354.8|352.88|354.48|352.56|354.9|352.98|354.38|352.46|0
1646391290000|2022-03-04 10:54:50|354.38|352.46|353.75|351.83|354.38|352.46|353.75|351.83|0
1646391300000|2022-03-04 10:55:00|353.33|351.41|353.64|351.72|353.64|351.72|353.33|351.41|0
1646391310000|2022-03-04 10:55:10|353.43|351.51|353.54|351.62|353.54|351.62|353.22|351.3|0
1646391320000|2022-03-04 10:55:20|353.64|351.72|353.75|351.83|353.75|351.83|353.54|351.62|0
1646391330000|2022-03-04 10:55:30|354.38|352.46|354.69|352.77|354.8|352.88|354.38|352.46|0
1646391340000|2022-03-04 10:55:40|354.48|352.56|354.06|352.14|354.69|352.77|354.06|352.14|0
1646391350000|2022-03-04 10:55:50|354.38|352.46|354.59|352.67|354.59|352.67|354.38|352.46|0
1646391360000|2022-03-04 10:56:00|354.27|352.35|355.32|353.4|355.32|353.4|354.17|352.25|0
1646391370000|2022-03-04 10:56:10|354.06|352.14|354.38|352.46|354.38|352.46|354.06|352.14|0
1646391380000|2022-03-04 10:56:20|354.17|352.25|353|351.08|354.17|352.25|353|351.08|0
1646391390000|2022-03-04 10:56:30|352.9|350.98|352.48|350.56|352.9|350.98|352.48|350.56|0
1646391400000|2022-03-04 10:56:40|352.27|350.35|353|351.08|353|351.08|352.27|350.35|0
1646391410000|2022-03-04 10:56:50|352.99|351.07|353.94|352.02|353.94|352.02|352.99|351.07|0
1646391420000|2022-03-04 10:57:00|354.37|352.45|356.05|354.13|356.05|354.13|354.26|352.34|0
1646391430000|2022-03-04 10:57:10|356.15|354.23|356.57|354.65|356.68|354.76|356.15|354.23|0
1646391440000|2022-03-04 10:57:20|356.47|354.55|355.73|353.81|356.47|354.55|355.73|353.81|0
1646391450000|2022-03-04 10:57:30|356.05|354.13|356.05|354.13|356.26|354.34|355.84|353.92|0
1646391460000|2022-03-04 10:57:40|356.57|354.65|356.47|354.55|356.89|354.97|356.47|354.55|0
1646391470000|2022-03-04 10:57:50|356.05|354.13|356.15|354.23|356.57|354.65|356.05|354.13|0
1646391480000|2022-03-04 10:58:00|355.73|353.81|355.63|353.71|355.73|353.81|355.31|353.39|0
1646391490000|2022-03-04 10:58:10|355.84|353.92|355.94|354.02|356.05|354.13|355.84|353.92|0
1646391500000|2022-03-04 10:58:20|356.05|354.13|356.05|354.13|356.05|354.13|355.94|354.02|0
1646391510000|2022-03-04 10:58:30|356.15|354.23|356.89|354.97|356.99|355.07|356.15|354.23|0
1646391520000|2022-03-04 10:58:40|356.99|355.07|357.52|355.6|357.52|355.6|356.99|355.07|0
1646391530000|2022-03-04 10:58:50|357.41|355.49|356.15|354.23|357.41|355.49|356.15|354.23|0
1646391540000|2022-03-04 10:59:00|356.57|354.65|356.36|354.44|356.57|354.65|356.26|354.34|0
1646391550000|2022-03-04 10:59:10|356.04|354.12|354.36|352.44|356.04|354.12|354.25|352.33|0
1646391560000|2022-03-04 10:59:20|354.25|352.33|354.25|352.33|354.36|352.44|354.25|352.33|0
1646391570000|2022-03-04 10:59:30|354.67|352.75|354.46|352.54|354.67|352.75|354.36|352.44|0
1646391580000|2022-03-04 10:59:40|354.67|352.75|354.46|352.54|354.78|352.86|354.46|352.54|0
1646391590000|2022-03-04 10:59:50|353.94|352.02|353.62|351.7|353.94|352.02|353.62|351.7|0
1646391600000|2022-03-04 11:00:00|353.73|351.81|354.78|352.86|354.78|352.86|353.73|351.81|0
1646391610000|2022-03-04 11:00:10|354.25|352.33|352.99|351.07|354.25|352.33|352.99|351.07|0
1646391620000|2022-03-04 11:00:20|352.57|350.65|353.2|351.28|353.2|351.28|352.57|350.65|0
1646391630000|2022-03-04 11:00:30|353.52|351.6|353.52|351.6|353.52|351.6|353.31|351.39|0
1646391640000|2022-03-04 11:00:40|353.62|351.7|354.25|352.33|354.25|352.33|353.62|351.7|0
1646391650000|2022-03-04 11:00:50|354.88|352.96|355.2|353.28|355.2|353.28|354.88|352.96|0
1646391660000|2022-03-04 11:01:00|354.88|352.96|355.62|353.7|355.62|353.7|354.88|352.96|0
1646391670000|2022-03-04 11:01:10|355.72|353.8|355.09|353.17|355.72|353.8|355.09|353.17|0
1646391680000|2022-03-04 11:01:20|355.3|353.38|354.88|352.96|355.3|353.38|354.88|352.96|0
1646391690000|2022-03-04 11:01:30|354.67|352.75|354.57|352.65|354.78|352.86|354.46|352.54|0
1646391700000|2022-03-04 11:01:40|354.67|352.75|354.67|352.75|354.67|352.75|354.67|352.75|0
1646391710000|2022-03-04 11:01:50|354.57|352.65|354.14|352.22|354.57|352.65|354.04|352.12|0
1646391720000|2022-03-04 11:02:00|354.88|352.96|354.35|352.43|354.88|352.96|354.35|352.43|0
1646391730000|2022-03-04 11:02:10|355.41|353.49|355.2|353.28|355.41|353.49|355.09|353.17|0
1646391740000|2022-03-04 11:02:20|355.09|353.17|355.2|353.28|355.3|353.38|355.09|353.17|0
1646391750000|2022-03-04 11:02:30|354.98|353.06|355.3|353.38|355.41|353.49|354.98|353.06|0
1646391760000|2022-03-04 11:02:40|355.19|353.27|354.45|352.53|355.19|353.27|354.45|352.53|0
1646391770000|2022-03-04 11:02:50|354.35|352.43|353.93|352.01|354.35|352.43|353.93|352.01|0
1646391780000|2022-03-04 11:03:00|354.24|352.32|354.87|352.95|354.87|352.95|354.24|352.32|0
1646391790000|2022-03-04 11:03:10|354.35|352.43|353.09|351.17|354.35|352.43|353.09|351.17|0
1646391800000|2022-03-04 11:03:20|352.98|351.06|352.14|350.22|352.98|351.06|352.14|350.22|0
1646391810000|2022-03-04 11:03:30|351.51|349.59|351.2|349.28|351.83|349.91|350.99|349.07|0
1646391820000|2022-03-04 11:03:40|351.41|349.49|352.46|350.54|352.88|350.96|351.41|349.49|0
1646391830000|2022-03-04 11:03:50|352.88|350.96|353.19|351.27|353.51|351.59|352.88|350.96|0
1646391840000|2022-03-04 11:04:00|353.51|351.59|353.51|351.59|353.93|352.01|353.51|351.59|0
1646391850000|2022-03-04 11:04:10|353.72|351.8|353.61|351.69|353.72|351.8|353.61|351.69|0
1646391860000|2022-03-04 11:04:20|353.4|351.48|354.03|352.11|354.03|352.11|353.4|351.48|0
1646391870000|2022-03-04 11:04:30|354.24|352.32|354.45|352.53|354.66|352.74|354.24|352.32|0
1646391880000|2022-03-04 11:04:40|354.77|352.85|354.56|352.64|354.77|352.85|354.35|352.43|0
1646391890000|2022-03-04 11:04:50|354.77|352.85|355.29|353.37|355.29|353.37|354.77|352.85|0
1646391900000|2022-03-04 11:05:00|355.08|353.16|355.08|353.16|355.08|353.16|354.87|352.95|0
1646391910000|2022-03-04 11:05:10|355.19|353.27|355.08|353.16|355.19|353.27|354.98|353.06|0
1646391920000|2022-03-04 11:05:20|355.82|353.9|355.08|353.16|355.82|353.9|355.08|353.16|0
1646391930000|2022-03-04 11:05:30|354.24|352.32|355.19|353.27|355.19|353.27|354.24|352.32|0
1646391940000|2022-03-04 11:05:40|354.98|353.06|354.03|352.11|354.98|353.06|354.03|352.11|0
1646391950000|2022-03-04 11:05:50|354.45|352.53|354.35|352.43|354.45|352.53|354.35|352.43|0
1646391960000|2022-03-04 11:06:00|353.82|351.9|353.29|351.37|353.93|352.01|353.29|351.37|0
1646391970000|2022-03-04 11:06:10|353.4|351.48|353.61|351.69|353.82|351.9|353.4|351.48|0
1646391980000|2022-03-04 11:06:20|354.45|352.53|354.77|352.85|354.98|353.06|354.45|352.53|0
1646391990000|2022-03-04 11:06:30|355.4|353.48|355.29|353.37|355.4|353.48|355.29|353.37|0
1646392000000|2022-03-04 11:06:40|355.71|353.79|355.5|353.58|355.71|353.79|355.4|353.48|0
1646392010000|2022-03-04 11:06:50|355.82|353.9|355.29|353.37|356.13|354.21|355.29|353.37|0
1646392020000|2022-03-04 11:07:00|355.61|353.69|355.29|353.37|355.61|353.69|355.08|353.16|0
1646392030000|2022-03-04 11:07:10|355.19|353.27|355.61|353.69|355.61|353.69|355.19|353.27|0
1646392040000|2022-03-04 11:07:20|355.4|353.48|355.71|353.79|355.71|353.79|355.4|353.48|0
1646392050000|2022-03-04 11:07:30|355.5|353.58|355.71|353.79|355.71|353.79|354.97|353.05|0
1646392060000|2022-03-04 11:07:40|355.82|353.9|356.34|354.42|356.34|354.42|355.61|353.69|0
1646392070000|2022-03-04 11:07:50|356.55|354.63|356.76|354.84|356.76|354.84|356.45|354.53|0
1646392080000|2022-03-04 11:08:00|356.87|354.95|357.5|355.58|357.71|355.79|356.87|354.95|0
1646392090000|2022-03-04 11:08:10|357.39|355.47|357.71|355.79|357.81|355.89|357.39|355.47|0
1646392100000|2022-03-04 11:08:20|357.5|355.58|357.92|356|357.92|356|357.5|355.58|0
1646392110000|2022-03-04 11:08:30|358.02|356.1|357.29|355.37|358.02|356.1|357.29|355.37|0
1646392120000|2022-03-04 11:08:40|357.08|355.16|356.45|354.53|357.08|355.16|356.24|354.32|0
1646392130000|2022-03-04 11:08:50|356.02|354.1|356.24|354.32|356.24|354.32|356.02|354.1|0
1646392140000|2022-03-04 11:09:00|356.13|354.21|356.66|354.74|356.66|354.74|356.13|354.21|0
1646392150000|2022-03-04 11:09:10|356.87|354.95|357.39|355.47|357.39|355.47|356.66|354.74|0
1646392160000|2022-03-04 11:09:20|357.29|355.37|356.66|354.74|357.29|355.37|356.66|354.74|0
1646392170000|2022-03-04 11:09:30|356.76|354.84|356.87|354.95|356.87|354.95|356.76|354.84|0
1646392180000|2022-03-04 11:09:40|357.18|355.26|357.6|355.68|357.6|355.68|357.18|355.26|0
1646392190000|2022-03-04 11:09:50|357.81|355.89|357.5|355.58|357.81|355.89|357.08|355.16|0
1646392200000|2022-03-04 11:10:00|356.97|355.05|356.76|354.84|356.97|355.05|356.76|354.84|0
1646392210000|2022-03-04 11:10:10|357.5|355.58|356.86|354.94|357.6|355.68|356.86|354.94|0
1646392220000|2022-03-04 11:10:20|356.54|354.62|356.97|355.05|356.97|355.05|356.54|354.62|0
1646392230000|2022-03-04 11:10:30|356.86|354.94|356.33|354.41|356.86|354.94|356.33|354.41|0
1646392240000|2022-03-04 11:10:40|356.12|354.2|356.23|354.31|356.23|354.31|356.12|354.2|0
1646392250000|2022-03-04 11:10:50|356.33|354.41|356.65|354.73|356.65|354.73|356.33|354.41|0
1646392260000|2022-03-04 11:11:00|357.18|355.26|356.54|354.62|357.18|355.26|356.54|354.62|0
1646392270000|2022-03-04 11:11:10|356.65|354.73|357.07|355.15|357.07|355.15|356.65|354.73|0
1646392280000|2022-03-04 11:11:20|356.96|355.04|356.02|354.1|356.96|355.04|356.02|354.1|0
1646392290000|2022-03-04 11:11:30|356.23|354.31|356.96|355.04|356.96|355.04|356.23|354.31|0
1646392300000|2022-03-04 11:11:40|356.33|354.41|356.65|354.73|356.65|354.73|356.33|354.41|0
1646392310000|2022-03-04 11:11:50|356.12|354.2|355.91|353.99|356.12|354.2|355.91|353.99|0
1646392320000|2022-03-04 11:12:00|355.6|353.68|355.28|353.36|355.6|353.68|355.28|353.36|0
1646392330000|2022-03-04 11:12:10|355.81|353.89|356.65|354.73|356.65|354.73|355.7|353.78|0
1646392340000|2022-03-04 11:12:20|356.23|354.31|356.54|354.62|356.54|354.62|356.23|354.31|0
1646392350000|2022-03-04 11:12:30|356.44|354.52|355.91|353.99|356.44|354.52|355.91|353.99|0
1646392360000|2022-03-04 11:12:40|356.02|354.1|355.81|353.89|356.02|354.1|355.7|353.78|0
1646392370000|2022-03-04 11:12:50|355.38|353.46|354.64|352.72|355.38|353.46|354.64|352.72|0
1646392380000|2022-03-04 11:13:00|354.33|352.41|354.33|352.41|354.43|352.51|354.33|352.41|0
1646392390000|2022-03-04 11:13:10|354.22|352.3|355.17|353.25|355.17|353.25|354.22|352.3|0
1646392400000|2022-03-04 11:13:20|354.01|352.09|354.33|352.41|354.33|352.41|353.8|351.88|0
1646392410000|2022-03-04 11:13:30|354.75|352.83|354.64|352.72|354.75|352.83|354.33|352.41|0
1646392420000|2022-03-04 11:13:40|354.54|352.62|354.54|352.62|354.64|352.72|354.33|352.41|0
1646392430000|2022-03-04 11:13:50|354.12|352.2|353.8|351.88|354.12|352.2|353.8|351.88|0
1646392440000|2022-03-04 11:14:00|353.7|351.78|353.49|351.57|353.7|351.78|353.49|351.57|0
1646392450000|2022-03-04 11:14:10|353.07|351.15|353.49|351.57|353.59|351.67|353.07|351.15|0
1646392460000|2022-03-04 11:14:20|353.17|351.25|353.38|351.46|353.59|351.67|353.17|351.25|0
1646392470000|2022-03-04 11:14:30|353.28|351.36|352.44|350.52|353.28|351.36|352.44|350.52|0
1646392480000|2022-03-04 11:14:40|352.23|350.31|351.81|349.89|352.23|350.31|351.81|349.89|0
1646392490000|2022-03-04 11:14:50|352.02|350.1|352.02|350.1|352.02|350.1|352.02|350.1|0
1646392500000|2022-03-04 11:15:00|352.12|350.2|352.23|350.31|352.23|350.31|351.81|349.89|0
1646392510000|2022-03-04 11:15:10|352.86|350.94|352.02|350.1|352.86|350.94|352.02|350.1|0
1646392520000|2022-03-04 11:15:20|352.12|350.2|353.07|351.15|353.07|351.15|352.12|350.2|0
1646392530000|2022-03-04 11:15:30|353.28|351.36|352.64|350.72|353.28|351.36|352.64|350.72|0
1646392540000|2022-03-04 11:15:40|352.43|350.51|351.8|349.88|352.43|350.51|351.8|349.88|0
1646392550000|2022-03-04 11:15:50|351.49|349.57|351.91|349.99|352.01|350.09|351.49|349.57|0
1646392560000|2022-03-04 11:16:00|352.01|350.09|352.43|350.51|352.43|350.51|352.01|350.09|0
1646392570000|2022-03-04 11:16:10|352.22|350.3|353.16|351.24|353.16|351.24|352.22|350.3|0
1646392580000|2022-03-04 11:16:20|353.48|351.56|353.48|351.56|353.48|351.56|353.37|351.45|0
1646392590000|2022-03-04 11:16:30|353.16|351.24|353.27|351.35|353.27|351.35|352.95|351.03|0
1646392600000|2022-03-04 11:16:40|353.06|351.14|353.48|351.56|353.48|351.56|353.06|351.14|0
1646392610000|2022-03-04 11:16:50|353.37|351.45|353.06|351.14|353.37|351.45|353.06|351.14|0
1646392620000|2022-03-04 11:17:00|352.85|350.93|352.32|350.4|352.85|350.93|352.11|350.19|0
1646392630000|2022-03-04 11:17:10|352.01|350.09|351.59|349.67|352.01|350.09|351.59|349.67|0
1646392640000|2022-03-04 11:17:20|352.11|350.19|352.01|350.09|352.11|350.19|352.01|350.09|0
1646392650000|2022-03-04 11:17:30|351.69|349.77|350.96|349.04|351.69|349.77|350.96|349.04|0
1646392660000|2022-03-04 11:17:40|351.06|349.14|350.54|348.62|351.06|349.14|350.54|348.62|0
1646392670000|2022-03-04 11:17:50|350.43|348.51|350.33|348.41|350.43|348.51|350.22|348.3|0
1646392680000|2022-03-04 11:18:00|350.43|348.51|349.91|347.99|350.43|348.51|349.7|347.78|0
1646392690000|2022-03-04 11:18:10|350.33|348.41|350.22|348.3|350.33|348.41|350.12|348.2|0
1646392700000|2022-03-04 11:18:20|350.12|348.2|350.33|348.41|350.33|348.41|349.91|347.99|0
1646392710000|2022-03-04 11:18:30|350.64|348.72|352.01|350.09|352.01|350.09|350.64|348.72|0
1646392720000|2022-03-04 11:18:40|352.22|350.3|351.06|349.14|352.22|350.3|351.06|349.14|0
1646392730000|2022-03-04 11:18:50|350.85|348.93|350.85|348.93|350.85|348.93|350.64|348.72|0
1646392740000|2022-03-04 11:19:00|351.38|349.46|351.27|349.35|351.38|349.46|350.96|349.04|0
1646392750000|2022-03-04 11:19:10|351.17|349.25|350.85|348.93|351.17|349.25|350.75|348.83|0
1646392760000|2022-03-04 11:19:20|351.17|349.25|350.64|348.72|351.17|349.25|350.64|348.72|0
1646392770000|2022-03-04 11:19:30|350.96|349.04|349.59|347.67|350.96|349.04|349.59|347.67|0
1646392780000|2022-03-04 11:19:40|349.7|347.78|349.7|347.78|349.7|347.78|349.7|347.78|0
1646392790000|2022-03-04 11:19:50|349.91|347.99|349.59|347.67|349.91|347.99|349.59|347.67|0
1646392800000|2022-03-04 11:20:00|349.49|347.57|350.33|348.41|350.33|348.41|349.49|347.57|0
1646392810000|2022-03-04 11:20:10|350.54|348.62|350.54|348.62|350.54|348.62|350.33|348.41|0
1646392820000|2022-03-04 11:20:20|350.33|348.41|350.22|348.3|350.43|348.51|350.22|348.3|0
1646392830000|2022-03-04 11:20:30|349.59|347.67|349.91|347.99|349.91|347.99|349.59|347.67|0
1646392840000|2022-03-04 11:20:40|350.12|348.2|350.54|348.62|350.54|348.62|350.12|348.2|0
1646392850000|2022-03-04 11:20:50|350.12|348.2|350.01|348.09|350.12|348.2|349.59|347.67|0
1646392860000|2022-03-04 11:21:00|350.12|348.2|349.91|347.99|350.12|348.2|349.91|347.99|0
1646392870000|2022-03-04 11:21:10|350.12|348.2|349.8|347.88|350.12|348.2|349.8|347.88|0
1646392880000|2022-03-04 11:21:20|349.7|347.78|349.17|347.25|349.7|347.78|349.17|347.25|0
1646392890000|2022-03-04 11:21:30|348.65|346.73|349.07|347.15|349.07|347.15|348.65|346.73|0
1646392900000|2022-03-04 11:21:40|349.28|347.36|349.07|347.15|349.28|347.36|349.07|347.15|0
1646392910000|2022-03-04 11:21:50|348.96|347.04|348.65|346.73|348.96|347.04|348.65|346.73|0
1646392920000|2022-03-04 11:22:00|348.54|346.62|348.86|346.94|348.86|346.94|348.54|346.62|0
1646392930000|2022-03-04 11:22:10|348.54|346.62|348.75|346.83|348.86|346.94|348.44|346.52|0
1646392940000|2022-03-04 11:22:20|348.65|346.73|348.86|346.94|348.86|346.94|348.65|346.73|0
1646392950000|2022-03-04 11:22:30|348.65|346.73|348.65|346.73|348.65|346.73|348.65|346.73|0
1646392960000|2022-03-04 11:22:40|348.86|346.94|348.86|346.94|348.86|346.94|348.75|346.83|0
1646392970000|2022-03-04 11:22:50|348.44|346.52|348.65|346.73|348.65|346.73|348.44|346.52|0
1646392980000|2022-03-04 11:23:00|348.54|346.62|351.79|349.87|351.79|349.87|348.54|346.62|0
1646392990000|2022-03-04 11:23:10|351.16|349.24|351.79|349.87|352|350.08|351.16|349.24|0
1646393000000|2022-03-04 11:23:20|352|350.08|351.79|349.87|352|350.08|351.79|349.87|0
1646393010000|2022-03-04 11:23:30|351.68|349.76|351.58|349.66|351.68|349.76|351.16|349.24|0
1646393020000|2022-03-04 11:23:40|352.42|350.5|353.05|351.13|353.05|351.13|352.42|350.5|0
1646393030000|2022-03-04 11:23:50|353.15|351.23|352.94|351.02|353.47|351.55|352.94|351.02|0
1646393040000|2022-03-04 11:24:00|352.84|350.92|353.47|351.55|353.47|351.55|352.84|350.92|0
1646393050000|2022-03-04 11:24:10|353.68|351.76|353.89|351.97|353.89|351.97|353.47|351.55|0
1646393060000|2022-03-04 11:24:20|353.68|351.76|354.1|352.18|354.1|352.18|353.68|351.76|0
1646393070000|2022-03-04 11:24:30|354.31|352.39|354.94|353.02|354.94|353.02|354.31|352.39|0
1646393080000|2022-03-04 11:24:40|354.73|352.81|355.46|353.54|355.46|353.54|354.73|352.81|0
1646393090000|2022-03-04 11:24:50|355.36|353.44|355.04|353.12|355.36|353.44|354.94|353.02|0
1646393100000|2022-03-04 11:25:00|354.94|353.02|355.36|353.44|355.57|353.65|354.94|353.02|0
1646393110000|2022-03-04 11:25:10|354.83|352.91|354.94|353.02|355.15|353.23|354.73|352.81|0
1646393120000|2022-03-04 11:25:20|354.73|352.81|354.73|352.81|354.73|352.81|354.73|352.81|0
1646393130000|2022-03-04 11:25:30|355.46|353.54|355.46|353.54|355.46|353.54|355.25|353.33|0
1646393140000|2022-03-04 11:25:40|355.57|353.65|355.57|353.65|355.78|353.86|355.57|353.65|0
1646393150000|2022-03-04 11:25:50|355.15|353.23|355.57|353.65|355.57|353.65|355.15|353.23|0
1646393160000|2022-03-04 11:26:00|355.36|353.44|355.57|353.65|355.57|353.65|355.04|353.12|0
1646393170000|2022-03-04 11:26:10|355.36|353.44|355.46|353.54|355.46|353.54|355.36|353.44|0
1646393180000|2022-03-04 11:26:20|355.57|353.65|355.67|353.75|355.67|353.75|355.36|353.44|0
1646393190000|2022-03-04 11:26:30|355.57|353.65|355.15|353.23|355.57|353.65|355.15|353.23|0
1646393200000|2022-03-04 11:26:40|354.83|352.91|354.82|352.9|354.83|352.91|354.82|352.9|0
1646393210000|2022-03-04 11:26:50|354.72|352.8|355.14|353.22|355.14|353.22|354.51|352.59|0
1646393220000|2022-03-04 11:27:00|355.25|353.33|354.93|353.01|355.25|353.33|354.93|353.01|0
1646393230000|2022-03-04 11:27:10|355.14|353.22|354.93|353.01|355.14|353.22|354.82|352.9|0
1646393240000|2022-03-04 11:27:20|354.82|352.9|355.56|353.64|355.56|353.64|354.82|352.9|0
1646393250000|2022-03-04 11:27:30|355.24|353.32|355.14|353.22|355.35|353.43|355.03|353.11|0
1646393260000|2022-03-04 11:27:40|355.24|353.32|354.51|352.59|355.24|353.32|354.51|352.59|0
1646393270000|2022-03-04 11:27:50|354.72|352.8|354.72|352.8|354.93|353.01|354.72|352.8|0
1646393280000|2022-03-04 11:28:00|354.93|353.01|355.24|353.32|355.24|353.32|354.82|352.9|0
1646393290000|2022-03-04 11:28:10|354.93|353.01|354.72|352.8|355.14|353.22|354.72|352.8|0
1646393300000|2022-03-04 11:28:20|354.4|352.48|354.19|352.27|354.4|352.48|354.09|352.17|0
1646393310000|2022-03-04 11:28:30|354.3|352.38|354.09|352.17|354.3|352.38|354.09|352.17|0
1646393320000|2022-03-04 11:28:40|354.3|352.38|355.45|353.53|355.45|353.53|354.3|352.38|0
1646393330000|2022-03-04 11:28:50|355.35|353.43|355.66|353.74|355.66|353.74|355.03|353.11|0
1646393340000|2022-03-04 11:29:00|356.08|354.16|355.35|353.43|356.08|354.16|355.14|353.22|0
1646393350000|2022-03-04 11:29:10|355.24|353.32|354.93|353.01|355.24|353.32|354.93|353.01|0
1646393360000|2022-03-04 11:29:20|354.72|352.8|354.82|352.9|354.93|353.01|354.72|352.8|0
1646393370000|2022-03-04 11:29:30|354.93|353.01|355.35|353.43|355.45|353.53|354.93|353.01|0
1646393380000|2022-03-04 11:29:40|355.77|353.85|356.08|354.16|356.29|354.37|355.77|353.85|0
1646393390000|2022-03-04 11:29:50|356.19|354.27|356.19|354.27|356.19|354.27|356.19|354.27|0
1646393400000|2022-03-04 11:30:00|356.4|354.48|356.4|354.48|356.4|354.48|356.29|354.37|0
1646393410000|2022-03-04 11:30:10|356.82|354.9|356.92|355|357.03|355.11|356.82|354.9|0
1646393420000|2022-03-04 11:30:20|357.03|355.11|357.03|355.11|357.46|355.54|357.03|355.11|0
1646393430000|2022-03-04 11:30:30|356.61|354.69|357.46|355.54|357.46|355.54|356.61|354.69|0
1646393440000|2022-03-04 11:30:40|357.67|355.75|357.46|355.54|357.67|355.75|356.92|355|0
1646393450000|2022-03-04 11:30:50|357.35|355.43|357.24|355.32|357.67|355.75|357.24|355.32|0
1646393460000|2022-03-04 11:31:00|357.35|355.43|357.77|355.85|357.77|355.85|357.13|355.21|0
1646393470000|2022-03-04 11:31:10|357.45|355.53|357.24|355.32|357.45|355.53|356.92|355|0
1646393480000|2022-03-04 11:31:20|357.13|355.21|357.24|355.32|357.24|355.32|357.13|355.21|0
1646393490000|2022-03-04 11:31:30|356.92|355|356.4|354.48|357.03|355.11|356.4|354.48|0
1646393500000|2022-03-04 11:31:40|356.29|354.37|356.19|354.27|356.4|354.48|356.19|354.27|0
1646393510000|2022-03-04 11:31:50|356.08|354.16|355.87|353.95|356.08|354.16|355.77|353.85|0
1646393520000|2022-03-04 11:32:00|355.98|354.06|355.66|353.74|355.98|354.06|355.66|353.74|0
1646393530000|2022-03-04 11:32:10|355.34|353.42|355.45|353.53|355.77|353.85|355.34|353.42|0
1646393540000|2022-03-04 11:32:20|354.92|353|354.71|352.79|354.92|353|354.71|352.79|0
1646393550000|2022-03-04 11:32:30|354.6|352.68|354.5|352.58|354.6|352.68|354.08|352.16|0
1646393560000|2022-03-04 11:32:40|354.6|352.68|355.55|353.63|355.55|353.63|354.5|352.58|0
1646393570000|2022-03-04 11:32:50|355.34|353.42|355.23|353.31|355.34|353.42|355.02|353.1|0
1646393580000|2022-03-04 11:33:00|355.13|353.21|355.02|353.1|355.13|353.21|355.02|353.1|0
1646393590000|2022-03-04 11:33:10|354.92|353|354.6|352.68|354.92|353|354.6|352.68|0
1646393600000|2022-03-04 11:33:20|354.5|352.58|355.55|353.63|355.55|353.63|354.5|352.58|0
1646393610000|2022-03-04 11:33:30|355.65|353.73|356.07|354.15|356.07|354.15|355.65|353.73|0
1646393620000|2022-03-04 11:33:40|356.39|354.47|356.82|354.9|356.82|354.9|356.39|354.47|0
1646393630000|2022-03-04 11:33:50|356.61|354.69|356.92|355|357.03|355.11|356.61|354.69|0
1646393640000|2022-03-04 11:34:00|357.34|355.42|357.03|355.11|357.34|355.42|357.03|355.11|0
1646393650000|2022-03-04 11:34:10|357.13|355.21|357.34|355.42|357.45|355.53|357.13|355.21|0
1646393660000|2022-03-04 11:34:20|357.24|355.32|357.24|355.32|357.45|355.53|357.24|355.32|0
1646393670000|2022-03-04 11:34:30|357.13|355.21|357.87|355.95|357.87|355.95|357.13|355.21|0
1646393680000|2022-03-04 11:34:40|357.76|355.84|357.87|355.95|357.87|355.95|357.66|355.74|0
1646393690000|2022-03-04 11:34:50|357.66|355.74|357.55|355.63|357.66|355.74|357.55|355.63|0
1646393700000|2022-03-04 11:35:00|357.45|355.53|357.66|355.74|357.87|355.95|357.45|355.53|0
1646393710000|2022-03-04 11:35:10|357.02|355.1|356.91|354.99|357.02|355.1|356.81|354.89|0
1646393720000|2022-03-04 11:35:20|357.13|355.21|356.81|354.89|357.13|355.21|356.81|354.89|0
1646393730000|2022-03-04 11:35:30|356.49|354.57|356.39|354.47|356.49|354.57|356.39|354.47|0
1646393740000|2022-03-04 11:35:40|356.49|354.57|356.6|354.68|356.6|354.68|356.39|354.47|0
1646393750000|2022-03-04 11:35:50|356.18|354.26|355.65|353.73|356.18|354.26|355.65|353.73|0
1646393760000|2022-03-04 11:36:00|355.76|353.84|355.86|353.94|355.86|353.94|355.76|353.84|0
1646393770000|2022-03-04 11:36:10|355.76|353.84|356.6|354.68|356.6|354.68|355.65|353.73|0
1646393780000|2022-03-04 11:36:20|356.18|354.26|355.97|354.05|356.18|354.26|355.97|354.05|0
1646393790000|2022-03-04 11:36:30|355.76|353.84|355.44|353.52|355.76|353.84|355.34|353.42|0
1646393800000|2022-03-04 11:36:40|355.55|353.63|355.44|353.52|355.55|353.63|355.44|353.52|0
1646393810000|2022-03-04 11:36:50|355.55|353.63|355.76|353.84|355.76|353.84|355.55|353.63|0
1646393820000|2022-03-04 11:37:00|355.86|353.94|355.86|353.94|356.28|354.36|355.76|353.84|0
1646393830000|2022-03-04 11:37:10|355.65|353.73|355.43|353.51|355.65|353.73|355.43|353.51|0
1646393840000|2022-03-04 11:37:20|355.86|353.94|355.33|353.41|355.86|353.94|355.33|353.41|0
1646393850000|2022-03-04 11:37:30|354.8|352.88|354.8|352.88|354.8|352.88|354.8|352.88|0
1646393860000|2022-03-04 11:37:40|355.01|353.09|355.22|353.3|355.22|353.3|355.01|353.09|0
1646393870000|2022-03-04 11:37:50|355.54|353.62|355.22|353.3|355.64|353.72|355.22|353.3|0
1646393880000|2022-03-04 11:38:00|355.12|353.2|353.86|351.94|355.22|353.3|353.86|351.94|0
1646393890000|2022-03-04 11:38:10|353.96|352.04|353.23|351.31|354.28|352.36|353.23|351.31|0
1646393910000|2022-03-04 11:38:30|353.12|351.2|354.07|352.15|354.07|352.15|353.12|351.2|0
1646393920000|2022-03-04 11:38:40|353.96|352.04|354.07|352.15|354.07|352.15|353.65|351.73|0
1646393930000|2022-03-04 11:38:50|354.7|352.78|354.7|352.78|354.7|352.78|354.59|352.67|0
1646393940000|2022-03-04 11:39:00|354.8|352.88|354.59|352.67|354.8|352.88|354.49|352.57|0
1646393950000|2022-03-04 11:39:10|354.49|352.57|354.07|352.15|354.49|352.57|353.96|352.04|0
1646393960000|2022-03-04 11:39:20|353.44|351.52|353.75|351.83|353.75|351.83|353.44|351.52|0
1646393970000|2022-03-04 11:39:30|353.65|351.73|353.44|351.52|353.75|351.83|353.44|351.52|0
1646393980000|2022-03-04 11:39:40|353.12|351.2|353.01|351.09|353.12|351.2|353.01|351.09|0
1646393990000|2022-03-04 11:39:50|353.22|351.3|353.01|351.09|353.33|351.41|353.01|351.09|0
1646394000000|2022-03-04 11:40:00|353.11|351.19|352.27|350.35|353.11|351.19|352.27|350.35|0
1646394010000|2022-03-04 11:40:10|352.06|350.14|352.27|350.35|352.27|350.35|351.85|349.93|0
1646394020000|2022-03-04 11:40:20|352.17|350.25|352.38|350.46|352.38|350.46|352.17|350.25|0
1646394030000|2022-03-04 11:40:30|352.17|350.25|352.27|350.35|352.59|350.67|352.17|350.25|0
1646394040000|2022-03-04 11:40:40|352.59|350.67|352.48|350.56|352.59|350.67|352.27|350.35|0
1646394050000|2022-03-04 11:40:50|352.38|350.46|352.17|350.25|352.38|350.46|352.17|350.25|0
1646394060000|2022-03-04 11:41:00|353.22|351.3|354.06|352.14|354.06|352.14|353.22|351.3|0
1646394070000|2022-03-04 11:41:10|353.95|352.03|353.43|351.51|353.95|352.03|353.43|351.51|0
1646394080000|2022-03-04 11:41:20|353.64|351.72|354.06|352.14|354.06|352.14|353.64|351.72|0
1646394090000|2022-03-04 11:41:30|354.16|352.24|354.27|352.35|354.27|352.35|354.16|352.24|0
1646394100000|2022-03-04 11:41:40|353.85|351.93|353.85|351.93|353.95|352.03|353.85|351.93|0
1646394110000|2022-03-04 11:41:50|353.95|352.03|354.37|352.45|354.37|352.45|353.85|351.93|0
1646394120000|2022-03-04 11:42:00|354.48|352.56|355.11|353.19|355.11|353.19|354.48|352.56|0
1646394130000|2022-03-04 11:42:10|355|353.08|354.37|352.45|355|353.08|354.37|352.45|0
1646394140000|2022-03-04 11:42:20|354.58|352.66|354.79|352.87|354.79|352.87|354.58|352.66|0
1646394150000|2022-03-04 11:42:30|355.32|353.4|355.21|353.29|355.32|353.4|355.21|353.29|0
1646394160000|2022-03-04 11:42:40|355.32|353.4|356.17|354.25|356.17|354.25|355.32|353.4|0
1646394170000|2022-03-04 11:42:50|355.95|354.03|355.84|353.92|355.95|354.03|355.53|353.61|0
1646394180000|2022-03-04 11:43:00|355.74|353.82|355.74|353.82|355.84|353.92|355.74|353.82|0
1646394190000|2022-03-04 11:43:10|355.84|353.92|356.05|354.13|356.05|354.13|355.84|353.92|0
1646394200000|2022-03-04 11:43:20|356.27|354.35|356.37|354.45|356.37|354.45|356.27|354.35|0
1646394210000|2022-03-04 11:43:30|356.16|354.24|356.05|354.13|356.16|354.24|356.05|354.13|0
1646394220000|2022-03-04 11:43:40|355.74|353.82|355.53|353.61|355.74|353.82|355.53|353.61|0
1646394230000|2022-03-04 11:43:50|355.74|353.82|355.53|353.61|355.74|353.82|355.53|353.61|0
1646394240000|2022-03-04 11:44:00|355.32|353.4|354.79|352.87|355.42|353.5|354.69|352.77|0
1646394250000|2022-03-04 11:44:10|354.48|352.56|355|353.08|355|353.08|354.27|352.35|0
1646394260000|2022-03-04 11:44:20|354.9|352.98|354.69|352.77|354.9|352.98|354.69|352.77|0
1646394270000|2022-03-04 11:44:30|354.27|352.35|354.06|352.14|354.27|352.35|353.85|351.93|0
1646394280000|2022-03-04 11:44:40|353.95|352.03|353.85|351.93|354.06|352.14|353.85|351.93|0
1646394290000|2022-03-04 11:44:50|354.06|352.14|355|353.08|355|353.08|354.06|352.14|0
1646394300000|2022-03-04 11:45:00|354.9|352.98|353.95|352.03|354.9|352.98|353.95|352.03|0
1646394310000|2022-03-04 11:45:10|354.16|352.24|353.42|351.5|354.48|352.56|353.42|351.5|0
1646394320000|2022-03-04 11:45:20|353.73|351.81|353.73|351.81|353.73|351.81|353.63|351.71|0
1646394330000|2022-03-04 11:45:30|353.21|351.29|353.63|351.71|353.63|351.71|353.21|351.29|0
1646394340000|2022-03-04 11:45:40|353.84|351.92|354.26|352.34|354.26|352.34|353.84|351.92|0
1646394350000|2022-03-04 11:45:50|354.05|352.13|354.47|352.55|354.57|352.65|354.05|352.13|0
1646394360000|2022-03-04 11:46:00|354.68|352.76|355|353.08|355|353.08|354.68|352.76|0
1646394370000|2022-03-04 11:46:10|354.78|352.86|355.21|353.29|355.21|353.29|354.78|352.86|0
1646394380000|2022-03-04 11:46:20|354.78|352.86|355.1|353.18|355.1|353.18|354.78|352.86|0
1646394390000|2022-03-04 11:46:30|354.99|353.07|354.89|352.97|354.99|353.07|354.89|352.97|0
1646394400000|2022-03-04 11:46:40|354.68|352.76|355.1|353.18|355.1|353.18|354.68|352.76|0
1646394410000|2022-03-04 11:46:50|355.31|353.39|355.41|353.49|355.42|353.5|355.2|353.28|0
1646394420000|2022-03-04 11:47:00|355.31|353.39|355.1|353.18|355.52|353.6|355.1|353.18|0
1646394430000|2022-03-04 11:47:10|355.2|353.28|355.1|353.18|355.31|353.39|355.1|353.18|0
1646394440000|2022-03-04 11:47:20|355.31|353.39|355.2|353.28|355.31|353.39|354.99|353.07|0
1646394450000|2022-03-04 11:47:30|355.1|353.18|355.52|353.6|355.52|353.6|355.1|353.18|0
1646394460000|2022-03-04 11:47:40|355.41|353.49|355.41|353.49|355.52|353.6|355.31|353.39|0
1646394470000|2022-03-04 11:47:50|355.52|353.6|355.73|353.81|355.73|353.81|355.52|353.6|0
1646394480000|2022-03-04 11:48:00|355.83|353.91|356.15|354.23|356.15|354.23|355.83|353.91|0
1646394490000|2022-03-04 11:48:10|356.04|354.12|356.47|354.55|356.47|354.55|356.04|354.12|0
1646394500000|2022-03-04 11:48:20|356.58|354.66|356.58|354.66|356.79|354.87|356.58|354.66|0
1646394510000|2022-03-04 11:48:30|356.15|354.23|356.57|354.65|356.57|354.65|356.15|354.23|0
1646394520000|2022-03-04 11:48:40|356.46|354.54|356.36|354.44|356.46|354.54|356.36|354.44|0
1646394530000|2022-03-04 11:48:50|356.46|354.54|356.57|354.65|356.68|354.76|356.46|354.54|0
1646394540000|2022-03-04 11:49:00|356.68|354.76|356.36|354.44|356.68|354.76|356.36|354.44|0
1646394550000|2022-03-04 11:49:10|356.46|354.54|356.46|354.54|356.46|354.54|356.46|354.54|0
1646394560000|2022-03-04 11:49:20|356.36|354.44|356.04|354.12|356.57|354.65|356.04|354.12|0
1646394570000|2022-03-04 11:49:30|356.15|354.23|355.52|353.6|356.15|354.23|355.52|353.6|0
1646394580000|2022-03-04 11:49:40|355.73|353.81|355.52|353.6|355.73|353.81|355.52|353.6|0
1646394590000|2022-03-04 11:49:50|355.41|353.49|355.52|353.6|355.52|353.6|355.41|353.49|0
1646394600000|2022-03-04 11:50:00|355.41|353.49|355.1|353.18|355.52|353.6|355.1|353.18|0
1646394610000|2022-03-04 11:50:10|354.99|353.07|354.99|353.07|355.1|353.18|354.99|353.07|0
1646394620000|2022-03-04 11:50:20|355.31|353.39|354.67|352.75|355.31|353.39|354.67|352.75|0
1646394630000|2022-03-04 11:50:30|354.78|352.86|354.57|352.65|354.78|352.86|354.57|352.65|0
1646394640000|2022-03-04 11:50:40|354.46|352.54|353.93|352.01|354.46|352.54|353.93|352.01|0
1646394650000|2022-03-04 11:50:50|353.62|351.7|353.62|351.7|353.72|351.8|353.51|351.59|0
1646394660000|2022-03-04 11:51:00|353.72|351.8|353.62|351.7|353.83|351.91|353.62|351.7|0
1646394670000|2022-03-04 11:51:10|353.83|351.91|353.62|351.7|353.93|352.01|353.51|351.59|0
1646394680000|2022-03-04 11:51:20|354.04|352.12|354.46|352.54|354.46|352.54|354.04|352.12|0
1646394690000|2022-03-04 11:51:30|354.25|352.33|354.04|352.12|354.46|352.54|354.04|352.12|0
1646394700000|2022-03-04 11:51:40|354.14|352.22|353.72|351.8|354.14|352.22|353.72|351.8|0
1646394710000|2022-03-04 11:51:50|354.25|352.33|354.46|352.54|354.46|352.54|354.14|352.22|0
1646394720000|2022-03-04 11:52:00|354.35|352.43|355.3|353.38|355.3|353.38|354.14|352.22|0
1646394730000|2022-03-04 11:52:10|354.77|352.85|354.35|352.43|354.77|352.85|354.35|352.43|0
1646394740000|2022-03-04 11:52:20|354.56|352.64|354.56|352.64|354.67|352.75|354.56|352.64|0
1646394750000|2022-03-04 11:52:30|354.25|352.33|354.98|353.06|354.98|353.06|354.25|352.33|0
1646394760000|2022-03-04 11:52:40|355.3|353.38|355.09|353.17|355.3|353.38|355.09|353.17|0
1646394770000|2022-03-04 11:52:50|354.56|352.64|354.77|352.85|354.77|352.85|354.56|352.64|0
1646394780000|2022-03-04 11:53:00|355.3|353.38|355.4|353.48|355.4|353.48|355.19|353.27|0
1646394790000|2022-03-04 11:53:10|355.51|353.59|356.35|354.43|356.35|354.43|355.51|353.59|0
1646394800000|2022-03-04 11:53:20|356.57|354.65|357.72|355.8|357.83|355.91|356.57|354.65|0
1646394810000|2022-03-04 11:53:30|357.83|355.91|357.72|355.8|357.83|355.91|357.72|355.8|0
1646394820000|2022-03-04 11:53:40|357.62|355.7|357.83|355.91|357.83|355.91|357.62|355.7|0
1646394830000|2022-03-04 11:53:50|358.04|356.12|358.04|356.12|358.04|356.12|357.93|356.01|0
1646394840000|2022-03-04 11:54:00|358.35|356.43|358.67|356.75|358.67|356.75|358.35|356.43|0
1646394850000|2022-03-04 11:54:10|358.78|356.86|358.25|356.33|358.78|356.86|358.25|356.33|0
1646394860000|2022-03-04 11:54:20|358.46|356.54|358.25|356.33|358.46|356.54|358.25|356.33|0
1646394870000|2022-03-04 11:54:30|358.67|356.75|358.04|356.12|358.67|356.75|358.04|356.12|0
1646394880000|2022-03-04 11:54:40|357.93|356.01|358.35|356.43|358.46|356.54|357.93|356.01|0
1646394890000|2022-03-04 11:54:50|358.25|356.33|358.14|356.22|358.46|356.54|358.14|356.22|0
1646394900000|2022-03-04 11:55:00|358.46|356.54|357.93|356.01|358.46|356.54|357.93|356.01|0
1646394910000|2022-03-04 11:55:10|357.51|355.59|357.62|355.7|357.62|355.7|357.4|355.48|0
1646394920000|2022-03-04 11:55:20|357.51|355.59|357.19|355.27|357.51|355.59|357.19|355.27|0
1646394930000|2022-03-04 11:55:30|357.4|355.48|357.29|355.37|357.4|355.48|357.29|355.37|0
1646394940000|2022-03-04 11:55:40|357.72|355.8|357.83|355.91|357.83|355.91|357.72|355.8|0
1646394950000|2022-03-04 11:55:50|357.72|355.8|357.5|355.58|357.72|355.8|357.29|355.37|0
1646394960000|2022-03-04 11:56:00|357.61|355.69|357.93|356.01|357.93|356.01|357.5|355.58|0
1646394970000|2022-03-04 11:56:10|357.61|355.69|357.5|355.58|357.61|355.69|357.4|355.48|0
1646394980000|2022-03-04 11:56:20|357.61|355.69|357.5|355.58|357.61|355.69|357.4|355.48|0
1646394990000|2022-03-04 11:56:30|357.61|355.69|356.56|354.64|357.61|355.69|356.56|354.64|0
1646395000000|2022-03-04 11:56:40|356.66|354.74|356.35|354.43|356.87|354.95|356.35|354.43|0
1646395010000|2022-03-04 11:56:50|356.45|354.53|356.66|354.74|356.77|354.85|356.35|354.43|0
1646395020000|2022-03-04 11:57:00|356.77|354.85|357.19|355.27|357.29|355.37|356.77|354.85|0
1646395030000|2022-03-04 11:57:10|356.87|354.95|357.4|355.48|357.4|355.48|356.87|354.95|0
1646395040000|2022-03-04 11:57:20|356.98|355.06|356.35|354.43|356.98|355.06|356.35|354.43|0
1646395050000|2022-03-04 11:57:30|355.81|353.89|355.92|354|355.92|354|355.81|353.89|0
1646395060000|2022-03-04 11:57:40|355.5|353.58|355.39|353.47|355.92|354|355.39|353.47|0
1646395070000|2022-03-04 11:57:50|355.29|353.37|355.08|353.16|355.39|353.47|355.08|353.16|0
1646395080000|2022-03-04 11:58:00|355.6|353.68|355.39|353.47|355.6|353.68|355.39|353.47|0
1646395090000|2022-03-04 11:58:10|355.18|353.26|354.76|352.84|355.29|353.37|354.76|352.84|0
1646395100000|2022-03-04 11:58:20|354.34|352.42|354.03|352.11|354.34|352.42|354.03|352.11|0
1646395110000|2022-03-04 11:58:30|353.71|351.79|353.29|351.37|353.71|351.79|353.29|351.37|0
1646395120000|2022-03-04 11:58:40|353.71|351.79|353.29|351.37|353.71|351.79|353.29|351.37|0
1646395130000|2022-03-04 11:58:50|353.08|351.16|353.5|351.58|353.5|351.58|352.97|351.05|0
1646395140000|2022-03-04 11:59:00|353.82|351.9|353.6|351.68|354.34|352.42|353.6|351.68|0
1646395150000|2022-03-04 11:59:10|353.39|351.47|353.71|351.79|353.71|351.79|353.39|351.47|0
1646395160000|2022-03-04 11:59:20|354.03|352.11|353.81|351.89|354.03|352.11|353.81|351.89|0
1646395170000|2022-03-04 11:59:30|354.02|352.1|353.81|351.89|354.34|352.42|353.81|351.89|0
1646395180000|2022-03-04 11:59:40|353.92|352|353.81|351.89|354.02|352.1|353.81|351.89|0
1646395190000|2022-03-04 11:59:50|353.7|351.78|354.76|352.84|354.76|352.84|353.7|351.78|0
1646395200000|2022-03-04 12:00:00|354.87|352.95|355.71|353.79|355.71|353.79|354.55|352.63|0
1646395210000|2022-03-04 12:00:10|355.81|353.89|356.76|354.84|356.76|354.84|355.81|353.89|0
1646395220000|2022-03-04 12:00:20|356.44|354.52|356.44|354.52|356.55|354.63|356.44|354.52|0
1646395230000|2022-03-04 12:00:30|356.34|354.42|356.13|354.21|356.76|354.84|356.13|354.21|0
1646395240000|2022-03-04 12:00:40|356.55|354.63|356.34|354.42|356.55|354.63|356.34|354.42|0
1646395250000|2022-03-04 12:00:50|355.18|353.26|354.44|352.52|355.18|353.26|354.44|352.52|0
1646395260000|2022-03-04 12:01:00|354.86|352.94|355.71|353.79|355.71|353.79|354.86|352.94|0
1646395270000|2022-03-04 12:01:10|355.49|353.57|355.49|353.57|355.49|353.57|355.28|353.36|0
1646395280000|2022-03-04 12:01:20|355.28|353.36|355.07|353.15|355.28|353.36|355.07|353.15|0
1646395290000|2022-03-04 12:01:30|354.65|352.73|353.81|351.89|354.65|352.73|353.81|351.89|0
1646395300000|2022-03-04 12:01:40|354.02|352.1|354.44|352.52|354.44|352.52|354.02|352.1|0
1646395310000|2022-03-04 12:01:50|353.81|351.89|354.02|352.1|354.02|352.1|353.81|351.89|0
1646395320000|2022-03-04 12:02:00|354.23|352.31|353.81|351.89|354.23|352.31|353.81|351.89|0
1646395330000|2022-03-04 12:02:10|353.6|351.68|353.49|351.57|353.81|351.89|353.49|351.57|0
1646395340000|2022-03-04 12:02:20|353.7|351.78|353.7|351.78|353.7|351.78|353.39|351.47|0
1646395350000|2022-03-04 12:02:30|353.28|351.36|353.18|351.26|353.28|351.36|353.07|351.15|0
1646395360000|2022-03-04 12:02:40|353.07|351.15|352.76|350.84|353.07|351.15|352.76|350.84|0
1646395370000|2022-03-04 12:02:50|352.86|350.94|353.39|351.47|353.39|351.47|352.86|350.94|0
1646395380000|2022-03-04 12:03:00|354.23|352.31|354.23|352.31|354.23|352.31|353.91|351.99|0
1646395390000|2022-03-04 12:03:10|353.91|351.99|354.02|352.1|354.02|352.1|353.81|351.89|0
1646395400000|2022-03-04 12:03:20|354.12|352.2|353.91|351.99|354.12|352.2|353.81|351.89|0
1646395410000|2022-03-04 12:03:30|354.02|352.1|353.49|351.57|354.02|352.1|353.49|351.57|0
1646395420000|2022-03-04 12:03:40|353.7|351.78|353.81|351.89|353.91|351.99|353.7|351.78|0
1646395430000|2022-03-04 12:03:50|353.91|351.99|354.23|352.31|354.23|352.31|353.81|351.89|0
1646395440000|2022-03-04 12:04:00|354.33|352.41|354.86|352.94|354.86|352.94|354.33|352.41|0
1646395450000|2022-03-04 12:04:10|355.28|353.36|355.91|353.99|355.91|353.99|355.28|353.36|0
1646395460000|2022-03-04 12:04:20|355.7|353.78|355.17|353.25|355.7|353.78|355.17|353.25|0
1646395470000|2022-03-04 12:04:30|355.07|353.15|355.38|353.46|355.49|353.57|355.07|353.15|0
1646395480000|2022-03-04 12:04:40|355.28|353.36|355.91|353.99|355.91|353.99|355.28|353.36|0
1646395490000|2022-03-04 12:04:50|356.54|354.62|356.33|354.41|356.54|354.62|356.33|354.41|0
1646395500000|2022-03-04 12:05:00|355.91|353.99|355.38|353.46|355.91|353.99|355.38|353.46|0
1646395510000|2022-03-04 12:05:10|355.28|353.36|355.17|353.25|355.28|353.36|354.96|353.04|0
1646395520000|2022-03-04 12:05:20|355.49|353.57|355.59|353.67|355.91|353.99|355.49|353.57|0
1646395530000|2022-03-04 12:05:30|354.96|353.04|355.38|353.46|355.49|353.57|354.85|352.93|0
1646395540000|2022-03-04 12:05:40|355.59|353.67|355.7|353.78|355.7|353.78|355.59|353.67|0
1646395550000|2022-03-04 12:05:50|355.91|353.99|356.01|354.09|356.01|354.09|355.8|353.88|0
1646395560000|2022-03-04 12:06:00|355.8|353.88|356.33|354.41|356.33|354.41|355.8|353.88|0
1646395570000|2022-03-04 12:06:10|354.85|352.93|355.06|353.14|355.37|353.45|354.74|352.82|0
1646395580000|2022-03-04 12:06:20|354.85|352.93|354.95|353.03|355.06|353.14|354.85|352.93|0
1646395590000|2022-03-04 12:06:30|354.85|352.93|354.01|352.09|354.85|352.93|354.01|352.09|0
1646395600000|2022-03-04 12:06:40|353.8|351.88|353.59|351.67|354.01|352.09|353.59|351.67|0
1646395610000|2022-03-04 12:06:50|353.17|351.25|352.96|351.04|353.17|351.25|352.75|350.83|0
1646395620000|2022-03-04 12:07:00|352.75|350.83|352.54|350.62|352.75|350.83|352.33|350.41|0
1646395630000|2022-03-04 12:07:10|352.64|350.72|352.54|350.62|352.64|350.72|352.54|350.62|0
1646395640000|2022-03-04 12:07:20|352.22|350.3|352.54|350.62|352.54|350.62|352.22|350.3|0
1646395650000|2022-03-04 12:07:30|352.33|350.41|352.22|350.3|352.43|350.51|352.22|350.3|0
1646395660000|2022-03-04 12:07:40|352.01|350.09|352.12|350.2|352.33|350.41|352.01|350.09|0
1646395670000|2022-03-04 12:07:50|352.22|350.3|350.86|348.94|352.22|350.3|350.86|348.94|0
1646395680000|2022-03-04 12:08:00|351.07|349.15|350.65|348.73|351.07|349.15|350.65|348.73|0
1646395690000|2022-03-04 12:08:10|350.86|348.94|351.07|349.15|351.07|349.15|350.86|348.94|0
1646395700000|2022-03-04 12:08:20|351.27|349.35|351.17|349.25|351.27|349.35|351.17|349.25|0
1646395710000|2022-03-04 12:08:30|351.27|349.35|351.48|349.56|351.59|349.67|351.27|349.35|0
1646395720000|2022-03-04 12:08:40|351.9|349.98|351.58|349.66|351.9|349.98|351.27|349.35|0
1646395730000|2022-03-04 12:08:50|350.75|348.83|350.75|348.83|350.85|348.93|350.64|348.72|0
1646395740000|2022-03-04 12:09:00|350.64|348.72|350.64|348.72|350.64|348.72|350.43|348.51|0
1646395750000|2022-03-04 12:09:10|350.85|348.93|350.64|348.72|350.85|348.93|350.43|348.51|0
1646395760000|2022-03-04 12:09:20|350.32|348.4|350.43|348.51|350.43|348.51|350.22|348.3|0
1646395770000|2022-03-04 12:09:30|350.01|348.09|350.22|348.3|350.22|348.3|350.01|348.09|0
1646395780000|2022-03-04 12:09:40|350.01|348.09|350.64|348.72|350.64|348.72|350.01|348.09|0
1646395790000|2022-03-04 12:09:50|350.53|348.61|349.59|347.67|350.53|348.61|349.59|347.67|0
1646395800000|2022-03-04 12:10:00|349.49|347.57|349.49|347.57|349.49|347.57|349.38|347.46|0
1646395810000|2022-03-04 12:10:10|349.38|347.46|349.48|347.56|349.69|347.77|349.38|347.46|0
1646395820000|2022-03-04 12:10:20|349.59|347.67|349.69|347.77|349.69|347.77|349.48|347.56|0
1646395830000|2022-03-04 12:10:30|349.59|347.67|350.22|348.3|350.43|348.51|349.59|347.67|0
1646395840000|2022-03-04 12:10:40|350.01|348.09|350.01|348.09|350.22|348.3|350.01|348.09|0
1646395850000|2022-03-04 12:10:50|350.53|348.61|350.11|348.19|350.85|348.93|350.11|348.19|0
1646395860000|2022-03-04 12:11:00|350.01|348.09|348.85|346.93|350.01|348.09|348.13|346.21|0
1646395870000|2022-03-04 12:11:10|348.96|347.04|348.75|346.83|348.96|347.04|348.75|346.83|0
1646395880000|2022-03-04 12:11:20|348.65|346.73|348.85|346.93|348.85|346.93|348.65|346.73|0
1646395890000|2022-03-04 12:11:30|348.96|347.04|348.85|346.93|348.96|347.04|348.75|346.83|0
1646395900000|2022-03-04 12:11:40|348.54|346.62|348.13|346.21|348.64|346.72|348.13|346.21|0
1646395910000|2022-03-04 12:11:50|346.97|345.05|346.04|344.12|346.97|345.05|346.04|344.12|0
1646395920000|2022-03-04 12:12:00|347.39|345.47|347.71|345.79|347.71|345.79|347.39|345.47|0
1646395930000|2022-03-04 12:12:10|347.81|345.89|347.71|345.79|348.12|346.2|347.71|345.79|0
1646395940000|2022-03-04 12:12:20|347.5|345.58|347.5|345.58|347.91|345.99|347.5|345.58|0
1646395950000|2022-03-04 12:12:30|346.87|344.95|347.5|345.58|347.5|345.58|346.87|344.95|0
1646395960000|2022-03-04 12:12:40|347.29|345.37|347.5|345.58|347.5|345.58|347.29|345.37|0
1646395970000|2022-03-04 12:12:50|347.18|345.26|346.87|344.95|347.18|345.26|346.87|344.95|0
1646395980000|2022-03-04 12:13:00|346.34|344.42|346.24|344.32|346.66|344.74|346.24|344.32|0
1646395990000|2022-03-04 12:13:10|346.55|344.63|346.76|344.84|347.08|345.16|346.55|344.63|0
1646396000000|2022-03-04 12:13:20|346.66|344.74|346.45|344.53|346.76|344.84|346.45|344.53|0
1646396010000|2022-03-04 12:13:30|346.24|344.32|346.66|344.74|346.66|344.74|346.24|344.32|0
1646396020000|2022-03-04 12:13:40|347.08|345.16|346.97|345.05|347.08|345.16|346.76|344.84|0
1646396030000|2022-03-04 12:13:50|346.87|344.95|346.24|344.32|346.87|344.95|346.24|344.32|0
1646396040000|2022-03-04 12:14:00|346.03|344.11|346.45|344.53|346.66|344.74|346.03|344.11|0
1646396050000|2022-03-04 12:14:10|346.34|344.42|346.34|344.42|346.45|344.53|346.24|344.32|0
1646396060000|2022-03-04 12:14:20|346.24|344.32|346.24|344.32|346.24|344.32|346.03|344.11|0
1646396070000|2022-03-04 12:14:30|346.45|344.53|346.87|344.95|346.87|344.95|346.24|344.32|0
1646396080000|2022-03-04 12:14:40|346.86|344.94|346.55|344.63|346.86|344.94|346.55|344.63|0
1646396090000|2022-03-04 12:14:50|346.45|344.53|346.45|344.53|346.55|344.63|346.45|344.53|0
1646396100000|2022-03-04 12:15:00|346.24|344.32|346.45|344.53|346.45|344.53|346.13|344.21|0
1646396110000|2022-03-04 12:15:10|346.24|344.32|347.17|345.25|347.17|345.25|346.24|344.32|0
1646396120000|2022-03-04 12:15:20|347.49|345.57|347.49|345.57|347.49|345.57|347.38|345.46|0
1646396130000|2022-03-04 12:15:30|347.91|345.99|347.91|345.99|347.91|345.99|347.8|345.88|0
1646396140000|2022-03-04 12:15:40|348.01|346.09|347.91|345.99|348.01|346.09|347.8|345.88|0
1646396150000|2022-03-04 12:15:50|348.95|347.03|348.74|346.82|348.95|347.03|348.74|346.82|0
1646396160000|2022-03-04 12:16:00|348.64|346.72|349.16|347.24|349.26|347.34|348.64|346.72|0
1646396170000|2022-03-04 12:16:10|349.58|347.66|349.89|347.97|350.21|348.29|349.58|347.66|0
1646396180000|2022-03-04 12:16:20|349.16|347.24|348.74|346.82|349.16|347.24|348.74|346.82|0
1646396190000|2022-03-04 12:16:30|348.84|346.92|349.05|347.13|349.05|347.13|348.84|346.92|0
1646396200000|2022-03-04 12:16:40|348.95|347.03|348.84|346.92|349.05|347.13|348.63|346.71|0
1646396210000|2022-03-04 12:16:50|348.63|346.71|349.37|347.45|349.37|347.45|348.63|346.71|0
1646396220000|2022-03-04 12:17:00|349.26|347.34|349.58|347.66|349.68|347.76|349.26|347.34|0
1646396230000|2022-03-04 12:17:10|348.92|347|349.75|347.83|349.75|347.83|348.92|347|0
1646396240000|2022-03-04 12:17:20|350.59|348.67|349.85|347.93|350.59|348.67|349.85|347.93|0
1646396250000|2022-03-04 12:17:30|349.75|347.83|350.48|348.56|350.59|348.67|349.75|347.83|0
1646396260000|2022-03-04 12:17:40|350.59|348.67|349.96|348.04|350.59|348.67|349.96|348.04|0
1646396270000|2022-03-04 12:17:50|349.75|347.83|349.96|348.04|349.96|348.04|349.64|347.72|0
1646396280000|2022-03-04 12:18:00|349.54|347.62|349.75|347.83|349.75|347.83|349.54|347.62|0
1646396290000|2022-03-04 12:18:10|349.96|348.04|350.59|348.67|350.59|348.67|349.96|348.04|0
1646396300000|2022-03-04 12:18:20|350.69|348.77|351.22|349.3|351.42|349.5|350.69|348.77|0
1646396310000|2022-03-04 12:18:30|351.11|349.19|351.11|349.19|351.42|349.5|351.01|349.09|0
1646396320000|2022-03-04 12:18:40|350.69|348.77|350.9|348.98|351.01|349.09|350.69|348.77|0
1646396330000|2022-03-04 12:18:50|350.59|348.67|349.85|347.93|350.9|348.98|349.85|347.93|0
1646396340000|2022-03-04 12:19:00|349.75|347.83|349.85|347.93|350.06|348.14|349.75|347.83|0
1646396350000|2022-03-04 12:19:10|350.17|348.25|350.9|348.98|351|349.08|350.17|348.25|0
1646396360000|2022-03-04 12:19:20|351|349.08|350.69|348.77|351|349.08|350.38|348.46|0
1646396370000|2022-03-04 12:19:30|350.9|348.98|351.31|349.39|351.31|349.39|350.9|348.98|0
1646396380000|2022-03-04 12:19:40|351.63|349.71|351.84|349.92|351.84|349.92|351.63|349.71|0
1646396390000|2022-03-04 12:19:50|352.15|350.23|351.84|349.92|352.26|350.34|351.84|349.92|0
1646396400000|2022-03-04 12:20:00|351.52|349.6|351.42|349.5|351.63|349.71|351.42|349.5|0
1646396410000|2022-03-04 12:20:10|351.21|349.29|351.52|349.6|351.52|349.6|351.1|349.18|0
1646396420000|2022-03-04 12:20:20|351.42|349.5|351.42|349.5|351.84|349.92|351.31|349.39|0
1646396430000|2022-03-04 12:20:30|351.1|349.18|351.21|349.29|351.31|349.39|351.1|349.18|0
1646396440000|2022-03-04 12:20:40|351|349.08|351.21|349.29|351.52|349.6|351|349.08|0
1646396450000|2022-03-04 12:20:50|351.31|349.39|351.84|349.92|351.94|350.02|351.31|349.39|0
1646396460000|2022-03-04 12:21:00|351.73|349.81|352.05|350.13|352.05|350.13|351.63|349.71|0
1646396470000|2022-03-04 12:21:10|352.15|350.23|351.84|349.92|352.15|350.23|351.84|349.92|0
1646396480000|2022-03-04 12:21:20|352.26|350.34|351.31|349.39|352.26|350.34|351.31|349.39|0
1646396490000|2022-03-04 12:21:30|351.42|349.5|351.1|349.18|351.42|349.5|351.1|349.18|0
1646396500000|2022-03-04 12:21:40|350.79|348.87|350.79|348.87|350.89|348.97|350.79|348.87|0
1646396510000|2022-03-04 12:21:50|351.1|349.18|350.79|348.87|351.1|349.18|350.79|348.87|0
1646396520000|2022-03-04 12:22:00|350.89|348.97|350.47|348.55|350.89|348.97|350.47|348.55|0
1646396530000|2022-03-04 12:22:10|349.84|347.92|349.95|348.03|350.05|348.13|349.84|347.92|0
1646396540000|2022-03-04 12:22:20|350.05|348.13|349.95|348.03|350.16|348.24|349.95|348.03|0
1646396550000|2022-03-04 12:22:30|349.74|347.82|349.63|347.71|349.74|347.82|349.63|347.71|0
1646396560000|2022-03-04 12:22:40|349.53|347.61|349.63|347.71|349.95|348.03|349.53|347.61|0
1646396570000|2022-03-04 12:22:50|349.74|347.82|350.05|348.13|350.16|348.24|349.74|347.82|0
1646396580000|2022-03-04 12:23:00|350.16|348.24|349.74|347.82|350.16|348.24|349.74|347.82|0
1646396590000|2022-03-04 12:23:10|349.63|347.71|350.05|348.13|350.05|348.13|349.53|347.61|0
1646396600000|2022-03-04 12:23:20|349.84|347.92|349.95|348.03|349.95|348.03|349.74|347.82|0
1646396610000|2022-03-04 12:23:30|349.84|347.92|349.95|348.03|350.26|348.34|349.84|347.92|0
1646396620000|2022-03-04 12:23:40|350.16|348.24|349.95|348.03|350.16|348.24|349.95|348.03|0
1646396630000|2022-03-04 12:23:50|348.69|346.77|348.69|346.77|348.69|346.77|348.49|346.57|0
1646396640000|2022-03-04 12:24:00|349|347.08|348.9|346.98|349.11|347.19|348.9|346.98|0
1646396650000|2022-03-04 12:24:10|348.69|346.77|348.69|346.77|348.79|346.87|348.69|346.77|0
1646396660000|2022-03-04 12:24:20|348.58|346.66|348.48|346.56|348.58|346.66|348.38|346.46|0
1646396670000|2022-03-04 12:24:30|348.27|346.35|349.32|347.4|349.32|347.4|348.27|346.35|0
1646396680000|2022-03-04 12:24:40|348.69|346.77|348.9|346.98|349|347.08|348.69|346.77|0
1646396690000|2022-03-04 12:24:50|349|347.08|349.11|347.19|349.11|347.19|348.9|346.98|0
1646396700000|2022-03-04 12:25:00|348.69|346.77|348.48|346.56|348.69|346.77|348.37|346.45|0
1646396710000|2022-03-04 12:25:10|348.69|346.77|348.9|346.98|348.9|346.98|348.58|346.66|0
1646396720000|2022-03-04 12:25:20|349.11|347.19|349|347.08|349.21|347.29|349|347.08|0
1646396730000|2022-03-04 12:25:30|349.11|347.19|348.48|346.56|349.11|347.19|348.48|346.56|0
1646396740000|2022-03-04 12:25:40|348.69|346.77|348.27|346.35|348.69|346.77|348.27|346.35|0
1646396750000|2022-03-04 12:25:50|348.16|346.24|348.37|346.45|348.69|346.77|348.16|346.24|0
1646396760000|2022-03-04 12:26:00|348.48|346.56|348.69|346.77|348.69|346.77|348.48|346.56|0
1646396770000|2022-03-04 12:26:10|348.9|346.98|348.9|346.98|348.9|346.98|348.9|346.98|0
1646396780000|2022-03-04 12:26:20|349.11|347.19|348.06|346.14|349.11|347.19|348.06|346.14|0
1646396790000|2022-03-04 12:26:30|347.85|345.93|347.85|345.93|347.85|345.93|347.44|345.52|0
1646396800000|2022-03-04 12:26:40|348.06|346.14|347.85|345.93|348.06|346.14|347.85|345.93|0
1646396810000|2022-03-04 12:26:50|347.64|345.72|347.02|345.1|347.64|345.72|346.81|344.89|0
1646396820000|2022-03-04 12:27:00|347.12|345.2|347.02|345.1|347.23|345.31|347.02|345.1|0
1646396830000|2022-03-04 12:27:10|347.23|345.31|346.49|344.57|347.23|345.31|346.39|344.47|0
1646396840000|2022-03-04 12:27:20|346.6|344.68|346.39|344.47|346.6|344.68|346.39|344.47|0
1646396850000|2022-03-04 12:27:30|346.7|344.78|346.39|344.47|346.7|344.78|346.39|344.47|0
1646396860000|2022-03-04 12:27:40|346.81|344.89|346.81|344.89|346.81|344.89|346.6|344.68|0
1646396870000|2022-03-04 12:27:50|346.91|344.99|346.91|344.99|347.22|345.3|346.91|344.99|0
1646396880000|2022-03-04 12:28:00|346.6|344.68|346.49|344.57|346.7|344.78|346.39|344.47|0
1646396890000|2022-03-04 12:28:10|346.39|344.47|346.18|344.26|346.49|344.57|346.18|344.26|0
1646396900000|2022-03-04 12:28:20|345.35|343.43|345.76|343.84|345.76|343.84|345.35|343.43|0
1646396910000|2022-03-04 12:28:30|345.55|343.63|344.51|342.59|345.55|343.63|344.51|342.59|0
1646396920000|2022-03-04 12:28:40|344.4|342.48|343.89|341.97|344.4|342.48|343.89|341.97|0
1646396930000|2022-03-04 12:28:50|343.68|341.76|344.1|342.18|344.1|342.18|343.68|341.76|0
1646396940000|2022-03-04 12:29:00|344.2|342.28|343.99|342.07|344.2|342.28|343.99|342.07|0
1646396950000|2022-03-04 12:29:10|343.89|341.97|344.2|342.28|344.2|342.28|343.89|341.97|0
1646396960000|2022-03-04 12:29:20|344.4|342.48|344.3|342.38|344.4|342.48|344.1|342.18|0
1646396970000|2022-03-04 12:29:30|344.1|342.18|344.09|342.17|344.1|342.18|343.89|341.97|0
1646396980000|2022-03-04 12:29:40|344.51|342.59|344.93|343.01|344.93|343.01|344.51|342.59|0
1646396990000|2022-03-04 12:29:50|344.72|342.8|344.3|342.38|344.72|342.8|344.3|342.38|0
1646397000000|2022-03-04 12:30:00|344.51|342.59|344.93|343.01|344.93|343.01|344.51|342.59|0
1646397010000|2022-03-04 12:30:10|345.03|343.11|345.55|343.63|345.55|343.63|345.03|343.11|0
1646397020000|2022-03-04 12:30:20|345.34|343.42|345.55|343.63|345.65|343.73|345.34|343.42|0
1646397040000|2022-03-04 12:30:40|345.76|343.84|345.34|343.42|345.76|343.84|345.34|343.42|0
1646397050000|2022-03-04 12:30:50|345.23|343.31|345.34|343.42|345.86|343.94|345.23|343.31|0
1646397060000|2022-03-04 12:31:00|345.55|343.63|345.76|343.84|345.76|343.84|345.55|343.63|0
1646397070000|2022-03-04 12:31:10|345.44|343.52|345.44|343.52|345.44|343.52|345.23|343.31|0
1646397080000|2022-03-04 12:31:20|345.02|343.1|344.61|342.69|345.02|343.1|344.61|342.69|0
1646397090000|2022-03-04 12:31:30|344.51|342.59|344.51|342.59|344.51|342.59|344.51|342.59|0
1646397100000|2022-03-04 12:31:40|344.61|342.69|344.3|342.38|344.71|342.79|344.09|342.17|0
1646397110000|2022-03-04 12:31:50|344.19|342.27|344.3|342.38|344.51|342.59|344.19|342.27|0
1646397120000|2022-03-04 12:32:00|344.4|342.48|343.67|341.75|344.4|342.48|343.67|341.75|0
1646397130000|2022-03-04 12:32:10|343.88|341.96|344.09|342.17|344.09|342.17|343.88|341.96|0
1646397140000|2022-03-04 12:32:20|344.3|342.38|344.3|342.38|344.3|342.38|344.09|342.17|0
1646397150000|2022-03-04 12:32:30|344.4|342.48|345.34|343.42|345.34|343.42|344.4|342.48|0
1646397160000|2022-03-04 12:32:40|345.44|343.52|345.55|343.63|345.75|343.83|345.44|343.52|0
1646397170000|2022-03-04 12:32:50|345.64|343.72|345.96|344.04|345.96|344.04|345.44|343.52|0
1646397180000|2022-03-04 12:33:00|345.75|343.83|345.75|343.83|345.75|343.83|345.75|343.83|0
1646397190000|2022-03-04 12:33:10|345.54|343.62|345.54|343.62|345.54|343.62|345.54|343.62|0
1646397200000|2022-03-04 12:33:20|346.17|344.25|345.75|343.83|346.17|344.25|345.75|343.83|0
1646397210000|2022-03-04 12:33:30|345.85|343.93|346.38|344.46|346.38|344.46|345.85|343.93|0
1646397220000|2022-03-04 12:33:40|346.27|344.35|346.27|344.35|346.27|344.35|346.27|344.35|0
1646397230000|2022-03-04 12:33:50|346.38|344.46|346.17|344.25|346.48|344.56|346.17|344.25|0
1646397240000|2022-03-04 12:34:00|345.96|344.04|345.96|344.04|345.96|344.04|345.85|343.93|0
1646397250000|2022-03-04 12:34:10|345.64|343.72|345.54|343.62|345.75|343.83|345.54|343.62|0
1646397260000|2022-03-04 12:34:20|345.64|343.72|345.13|343.21|345.75|343.83|345.13|343.21|0
1646397270000|2022-03-04 12:34:30|345.64|343.72|345.33|343.41|345.85|343.93|345.33|343.41|0
1646397280000|2022-03-04 12:34:40|345.12|343.2|345.12|343.2|345.12|343.2|345.12|343.2|0
1646397290000|2022-03-04 12:34:50|344.5|342.58|344.81|342.89|344.81|342.89|344.5|342.58|0
1646397300000|2022-03-04 12:35:00|344.29|342.37|344.08|342.16|344.29|342.37|344.08|342.16|0
1646397310000|2022-03-04 12:35:10|344.5|342.58|347.21|345.29|347.31|345.39|344.5|342.58|0
1646397320000|2022-03-04 12:35:20|347.42|345.5|347.31|345.39|347.42|345.5|347.21|345.29|0
1646397330000|2022-03-04 12:35:30|347.83|345.91|348.77|346.85|349.09|347.17|347.83|345.91|0
1646397340000|2022-03-04 12:35:40|348.88|346.96|347.93|346.01|348.88|346.96|347.93|346.01|0
1646397350000|2022-03-04 12:35:50|347.42|345.5|347.83|345.91|347.83|345.91|347.42|345.5|0
1646397360000|2022-03-04 12:36:00|347.62|345.7|347|345.08|347.72|345.8|347|345.08|0
1646397370000|2022-03-04 12:36:10|347.21|345.29|347.83|345.91|347.83|345.91|347.21|345.29|0
1646397380000|2022-03-04 12:36:20|348.04|346.12|348.67|346.75|348.67|346.75|348.04|346.12|0
1646397390000|2022-03-04 12:36:30|349.09|347.17|349.08|347.16|349.09|347.17|349.08|347.16|0
1646397400000|2022-03-04 12:36:40|349.19|347.27|349.39|347.47|349.5|347.58|349.08|347.16|0
1646397410000|2022-03-04 12:36:50|349.08|347.16|349.18|347.26|349.29|347.37|349.08|347.16|0
1646397420000|2022-03-04 12:37:00|349.29|347.37|350.44|348.52|350.44|348.52|349.29|347.37|0
1646397430000|2022-03-04 12:37:10|350.55|348.63|350.55|348.63|350.97|349.05|350.23|348.31|0
1646397440000|2022-03-04 12:37:20|350.34|348.42|350.23|348.31|350.34|348.42|350.02|348.1|0
1646397450000|2022-03-04 12:37:30|350.55|348.63|350.02|348.1|350.55|348.63|349.81|347.89|0
1646397460000|2022-03-04 12:37:40|349.81|347.89|349.92|348|349.92|348|349.81|347.89|0
1646397470000|2022-03-04 12:37:50|349.81|347.89|349.29|347.37|350.02|348.1|349.29|347.37|0
1646397480000|2022-03-04 12:38:00|349.18|347.26|349.18|347.26|349.29|347.37|349.18|347.26|0
1646397490000|2022-03-04 12:38:10|348.66|346.74|348.55|346.63|349.29|347.37|348.55|346.63|0
1646397500000|2022-03-04 12:38:20|348.66|346.74|348.66|346.74|348.76|346.84|348.66|346.74|0
1646397510000|2022-03-04 12:38:30|348.87|346.95|348.76|346.84|348.87|346.95|348.55|346.63|0
1646397520000|2022-03-04 12:38:40|349.18|347.26|349.92|348|349.92|348|349.18|347.26|0
1646397530000|2022-03-04 12:38:50|349.71|347.79|349.71|347.79|349.71|347.79|349.71|347.79|0
1646397540000|2022-03-04 12:39:00|349.29|347.37|350.23|348.31|350.23|348.31|349.29|347.37|0
1646397550000|2022-03-04 12:39:10|350.33|348.41|350.54|348.62|350.96|349.04|350.13|348.21|0
1646397560000|2022-03-04 12:39:20|350.64|348.72|350.33|348.41|350.64|348.72|350.23|348.31|0
1646397570000|2022-03-04 12:39:30|350.54|348.62|350.75|348.83|350.85|348.93|350.54|348.62|0
1646397580000|2022-03-04 12:39:40|350.96|349.04|350.33|348.41|350.96|349.04|350.33|348.41|0
1646397590000|2022-03-04 12:39:50|350.43|348.51|350.54|348.62|350.54|348.62|350.12|348.2|0
1646397600000|2022-03-04 12:40:00|350.64|348.72|350.75|348.83|350.96|349.04|350.64|348.72|0
1646397610000|2022-03-04 12:40:10|350.96|349.04|351.17|349.25|351.38|349.46|350.96|349.04|0
1646397620000|2022-03-04 12:40:20|351.27|349.35|351.69|349.77|351.69|349.77|351.27|349.35|0
1646397630000|2022-03-04 12:40:30|351.59|349.67|350.75|348.83|351.59|349.67|350.75|348.83|0
1646397640000|2022-03-04 12:40:40|350.43|348.51|350.43|348.51|350.43|348.51|350.22|348.3|0
1646397650000|2022-03-04 12:40:50|350.33|348.41|350.54|348.62|350.54|348.62|350.33|348.41|0
1646397660000|2022-03-04 12:41:00|350.96|349.04|350.96|349.04|350.96|349.04|350.75|348.83|0
1646397670000|2022-03-04 12:41:10|350.54|348.62|349.91|347.99|350.54|348.62|349.91|347.99|0
1646397680000|2022-03-04 12:41:20|349.8|347.88|349.49|347.57|350.01|348.09|349.49|347.57|0
1646397690000|2022-03-04 12:41:30|349.59|347.67|349.8|347.88|349.8|347.88|349.38|347.46|0
1646397700000|2022-03-04 12:41:40|349.38|347.46|350.12|348.2|350.12|348.2|349.38|347.46|0
1646397710000|2022-03-04 12:41:50|349.91|347.99|350.01|348.09|350.12|348.2|349.91|347.99|0
1646397720000|2022-03-04 12:42:00|349.8|347.88|350.12|348.2|350.33|348.41|349.8|347.88|0
1646397730000|2022-03-04 12:42:10|350.43|348.51|350.43|348.51|350.75|348.83|350.43|348.51|0
1646397740000|2022-03-04 12:42:20|350.64|348.72|350.33|348.41|350.64|348.72|350.12|348.2|0
1646397750000|2022-03-04 12:42:30|350.43|348.51|350.96|349.04|350.96|349.04|350.43|348.51|0
1646397760000|2022-03-04 12:42:40|351.37|349.45|351.27|349.35|351.37|349.45|351.27|349.35|0
1646397770000|2022-03-04 12:42:50|351.06|349.14|351.16|349.24|351.16|349.24|351.06|349.14|0
1646397780000|2022-03-04 12:43:00|350.95|349.03|351.79|349.87|351.79|349.87|350.95|349.03|0
1646397790000|2022-03-04 12:43:10|351.68|349.76|352|350.08|352|350.08|351.58|349.66|0
1646397800000|2022-03-04 12:43:20|352.1|350.18|351.68|349.76|352.1|350.18|351.58|349.66|0
1646397810000|2022-03-04 12:43:30|352|350.08|352.21|350.29|352.21|350.29|352|350.08|0
1646397820000|2022-03-04 12:43:40|352.1|350.18|351.68|349.76|352.1|350.18|351.68|349.76|0
1646397830000|2022-03-04 12:43:50|351.58|349.66|351.79|349.87|351.79|349.87|351.58|349.66|0
1646397840000|2022-03-04 12:44:00|352|350.08|351.68|349.76|352|350.08|351.68|349.76|0
1646397850000|2022-03-04 12:44:10|351.37|349.45|351.79|349.87|351.79|349.87|351.37|349.45|0
1646397860000|2022-03-04 12:44:20|352.21|350.29|352|350.08|352.21|350.29|352|350.08|0
1646397870000|2022-03-04 12:44:30|351.79|349.87|351.79|349.87|351.79|349.87|351.79|349.87|0
1646397880000|2022-03-04 12:44:40|351.37|349.45|351.16|349.24|351.37|349.45|351.16|349.24|0
1646397890000|2022-03-04 12:44:50|351.68|349.76|352.21|350.29|352.21|350.29|351.68|349.76|0
1646397900000|2022-03-04 12:45:00|353.36|351.44|353.78|351.86|353.89|351.97|353.36|351.44|0
1646397910000|2022-03-04 12:45:10|353.47|351.55|354.31|352.39|354.31|352.39|353.47|351.55|0
1646397920000|2022-03-04 12:45:20|354.94|353.02|355.78|353.86|355.78|353.86|354.94|353.02|0
1646397930000|2022-03-04 12:45:30|355.99|354.07|355.36|353.44|355.99|354.07|355.36|353.44|0
1646397940000|2022-03-04 12:45:40|355.04|353.12|355.57|353.65|355.57|353.65|355.04|353.12|0
1646397950000|2022-03-04 12:45:50|355.78|353.86|355.36|353.44|355.78|353.86|355.36|353.44|0
1646397960000|2022-03-04 12:46:00|355.46|353.54|356.62|354.7|356.62|354.7|355.46|353.54|0
1646397970000|2022-03-04 12:46:10|356.41|354.49|356.72|354.8|356.83|354.91|356.41|354.49|0
1646397980000|2022-03-04 12:46:20|356.62|354.7|358.31|356.39|358.31|356.39|356.62|354.7|0
1646397990000|2022-03-04 12:46:30|357.56|355.64|357.56|355.64|357.56|355.64|357.35|355.43|0
1646398000000|2022-03-04 12:46:40|358.1|356.18|357.35|355.43|358.1|356.18|357.25|355.33|0
1646398010000|2022-03-04 12:46:50|357.25|355.33|357.04|355.12|357.25|355.33|357.04|355.12|0
1646398020000|2022-03-04 12:47:00|357.25|355.33|355.99|354.07|357.25|355.33|355.99|354.07|0
1646398030000|2022-03-04 12:47:10|356.09|354.17|356.62|354.7|356.62|354.7|356.09|354.17|0
1646398040000|2022-03-04 12:47:20|356.41|354.49|356.41|354.49|356.41|354.49|355.99|354.07|0
1646398050000|2022-03-04 12:47:30|356.51|354.59|356.41|354.49|356.51|354.59|356.41|354.49|0
1646398060000|2022-03-04 12:47:40|356.2|354.28|356.2|354.28|356.41|354.49|356.2|354.28|0
1646398070000|2022-03-04 12:47:50|356.51|354.59|356.09|354.17|356.51|354.59|356.09|354.17|0
1646398080000|2022-03-04 12:48:00|355.88|353.96|355.88|353.96|355.88|353.96|355.88|353.96|0
1646398090000|2022-03-04 12:48:10|355.87|353.95|355.87|353.95|355.87|353.95|355.77|353.85|0
1646398100000|2022-03-04 12:48:20|355.77|353.85|355.98|354.06|356.08|354.16|355.77|353.85|0
1646398110000|2022-03-04 12:48:30|356.4|354.48|356.3|354.38|356.83|354.91|356.3|354.38|0
1646398120000|2022-03-04 12:48:40|356.29|354.37|355.98|354.06|356.29|354.37|355.98|354.06|0
1646398130000|2022-03-04 12:48:50|356.08|354.16|355.66|353.74|356.08|354.16|355.66|353.74|0
1646398140000|2022-03-04 12:49:00|355.98|354.06|355.77|353.85|355.98|354.06|355.77|353.85|0
1646398150000|2022-03-04 12:49:10|355.56|353.64|355.56|353.64|355.56|353.64|355.14|353.22|0
1646398160000|2022-03-04 12:49:20|355.35|353.43|355.14|353.22|355.35|353.43|355.14|353.22|0
1646398170000|2022-03-04 12:49:30|354.93|353.01|355.14|353.22|355.24|353.32|354.93|353.01|0
1646398180000|2022-03-04 12:49:40|355.03|353.11|355.03|353.11|355.03|353.11|354.93|353.01|0
1646398190000|2022-03-04 12:49:50|354.72|352.8|355.03|353.11|355.03|353.11|354.72|352.8|0
1646398200000|2022-03-04 12:50:00|354.93|353.01|354.61|352.69|354.93|353.01|354.51|352.59|0
1646398210000|2022-03-04 12:50:10|355.56|353.64|354.82|352.9|355.56|353.64|354.82|352.9|0
1646398220000|2022-03-04 12:50:20|354.61|352.69|354.93|353.01|354.93|353.01|354.61|352.69|0
1646398230000|2022-03-04 12:50:30|354.72|352.8|354.72|352.8|354.82|352.9|354.72|352.8|0
1646398240000|2022-03-04 12:50:40|354.51|352.59|354.51|352.59|354.51|352.59|354.51|352.59|0
1646398250000|2022-03-04 12:50:50|355.03|353.11|353.98|352.06|355.03|353.11|353.98|352.06|0
1646398260000|2022-03-04 12:51:00|353.88|351.96|353.35|351.43|353.98|352.06|353.35|351.43|0
1646398270000|2022-03-04 12:51:10|353.24|351.32|352.93|351.01|353.24|351.32|352.93|351.01|0
1646398280000|2022-03-04 12:51:20|353.03|351.11|352.61|350.69|353.03|351.11|352.61|350.69|0
1646398290000|2022-03-04 12:51:30|352.4|350.48|352.61|350.69|352.71|350.79|352.4|350.48|0
1646398300000|2022-03-04 12:51:40|352.4|350.48|352.19|350.27|352.5|350.58|352.19|350.27|0
1646398310000|2022-03-04 12:51:50|351.67|349.75|351.67|349.75|351.67|349.75|351.67|349.75|0
1646398320000|2022-03-04 12:52:00|351.46|349.54|351.25|349.33|351.56|349.64|351.25|349.33|0
1646398330000|2022-03-04 12:52:10|351.14|349.22|351.14|349.22|351.35|349.43|351.14|349.22|0
1646398340000|2022-03-04 12:52:20|351.35|349.43|350.73|348.81|351.35|349.43|350.73|348.81|0
1646398350000|2022-03-04 12:52:30|350.83|348.91|350.73|348.81|351.04|349.12|350.73|348.81|0
1646398360000|2022-03-04 12:52:40|350.72|348.8|350.31|348.39|350.72|348.8|350.2|348.28|0
1646398370000|2022-03-04 12:52:50|350.52|348.6|351.45|349.53|351.56|349.64|350.52|348.6|0
1646398380000|2022-03-04 12:53:00|351.77|349.85|351.77|349.85|351.77|349.85|351.56|349.64|0
1646398390000|2022-03-04 12:53:10|351.98|350.06|352.19|350.27|352.19|350.27|351.77|349.85|0
1646398400000|2022-03-04 12:53:20|352.08|350.16|351.98|350.06|352.08|350.16|351.77|349.85|0
1646398410000|2022-03-04 12:53:30|351.77|349.85|351.66|349.74|351.77|349.85|351.56|349.64|0
1646398420000|2022-03-04 12:53:40|351.35|349.43|351.98|350.06|351.98|350.06|351.35|349.43|0
1646398430000|2022-03-04 12:53:50|351.77|349.85|351.66|349.74|351.77|349.85|351.56|349.64|0
1646398440000|2022-03-04 12:54:00|351.87|349.95|352.5|350.58|352.5|350.58|351.87|349.95|0
1646398450000|2022-03-04 12:54:10|352.61|350.69|352.5|350.58|352.61|350.69|352.19|350.27|0
1646398460000|2022-03-04 12:54:20|352.82|350.9|352.4|350.48|352.82|350.9|352.4|350.48|0
1646398470000|2022-03-04 12:54:30|351.87|349.95|352.08|350.16|352.19|350.27|351.87|349.95|0
1646398480000|2022-03-04 12:54:40|352.19|350.27|352.08|350.16|352.19|350.27|352.08|350.16|0
1646398490000|2022-03-04 12:54:50|352.19|350.27|352.71|350.79|352.71|350.79|352.19|350.27|0
1646398500000|2022-03-04 12:55:00|352.61|350.69|352.19|350.27|352.82|350.9|352.19|350.27|0
1646398510000|2022-03-04 12:55:10|352.61|350.69|353.76|351.84|353.76|351.84|352.61|350.69|0
1646398520000|2022-03-04 12:55:20|354.08|352.16|353.55|351.63|354.08|352.16|353.45|351.53|0
1646398530000|2022-03-04 12:55:30|353.66|351.74|354.08|352.16|354.08|352.16|353.66|351.74|0
1646398540000|2022-03-04 12:55:40|354.29|352.37|354.71|352.79|354.71|352.79|354.29|352.37|0
1646398550000|2022-03-04 12:55:50|353.68|351.76|354.09|352.17|354.09|352.17|353.36|351.44|0
1646398560000|2022-03-04 12:56:00|353.87|351.95|355.87|353.95|355.87|353.95|353.87|351.95|0
1646398570000|2022-03-04 12:56:10|355.66|353.74|355.77|353.85|355.98|354.06|355.66|353.74|0
1646398580000|2022-03-04 12:56:20|355.56|353.64|355.66|353.74|355.66|353.74|355.56|353.64|0
1646398590000|2022-03-04 12:56:30|355.14|353.22|355.24|353.32|355.24|353.32|355.03|353.11|0
1646398600000|2022-03-04 12:56:40|355.56|353.64|355.14|353.22|355.56|353.64|354.93|353.01|0
1646398610000|2022-03-04 12:56:50|354.93|353.01|355.03|353.11|355.03|353.11|354.93|353.01|0
1646398620000|2022-03-04 12:57:00|354.93|353.01|354.92|353|355.03|353.11|354.71|352.79|0
1646398630000|2022-03-04 12:57:10|354.82|352.9|355.03|353.11|355.14|353.22|354.82|352.9|0
1646398640000|2022-03-04 12:57:20|354.81|352.89|354.92|353|354.92|353|354.81|352.89|0
1646398650000|2022-03-04 12:57:30|355.03|353.11|354.6|352.68|355.03|353.11|354.6|352.68|0
1646398660000|2022-03-04 12:57:40|354.71|352.79|354.29|352.37|354.71|352.79|354.29|352.37|0
1646398670000|2022-03-04 12:57:50|353.66|351.74|353.76|351.84|353.87|351.95|353.55|351.63|0
1646398680000|2022-03-04 12:58:00|353.55|351.63|353.45|351.53|353.55|351.63|353.45|351.53|0
1646398690000|2022-03-04 12:58:10|353.34|351.42|353.34|351.42|353.66|351.74|353.34|351.42|0
1646398700000|2022-03-04 12:58:20|353.66|351.74|353.66|351.74|353.87|351.95|353.55|351.63|0
1646398710000|2022-03-04 12:58:30|353.76|351.84|353.76|351.84|353.76|351.84|353.76|351.84|0
1646398720000|2022-03-04 12:58:40|353.87|351.95|353.34|351.42|353.87|351.95|353.34|351.42|0
1646398730000|2022-03-04 12:58:50|353.66|351.74|353.34|351.42|353.66|351.74|353.34|351.42|0
1646398740000|2022-03-04 12:59:00|353.24|351.32|352.61|350.69|353.24|351.32|352.4|350.48|0
1646398750000|2022-03-04 12:59:10|352.71|350.79|352.82|350.9|352.82|350.9|352.71|350.79|0
1646398760000|2022-03-04 12:59:20|352.61|350.69|352.29|350.37|352.61|350.69|352.29|350.37|0
1646398770000|2022-03-04 12:59:30|352.61|350.69|354.81|352.89|354.81|352.89|351.76|349.84|0
1646398780000|2022-03-04 12:59:40|355.23|353.31|354.6|352.68|355.23|353.31|354.6|352.68|0
1646398790000|2022-03-04 12:59:50|355.23|353.31|355.34|353.42|355.65|353.73|355.23|353.31|0
1646398800000|2022-03-04 13:00:00|355.23|353.31|354.5|352.58|355.34|353.42|354.5|352.58|0
1646398810000|2022-03-04 13:00:10|354.71|352.79|354.71|352.79|355.23|353.31|354.71|352.79|0
1646398820000|2022-03-04 13:00:20|355.23|353.31|356.18|354.26|356.18|354.26|355.13|353.21|0
1646398830000|2022-03-04 13:00:30|356.28|354.36|356.82|354.9|357.45|355.53|356.28|354.36|0
1646398840000|2022-03-04 13:00:40|356.71|354.79|356.6|354.68|357.13|355.21|356.6|354.68|0
1646398850000|2022-03-04 13:00:50|356.82|354.9|357.03|355.11|357.03|355.11|356.6|354.68|0
1646398860000|2022-03-04 13:01:00|356.18|354.26|356.39|354.47|356.39|354.47|355.97|354.05|0
1646398870000|2022-03-04 13:01:10|355.97|354.05|355.97|354.05|356.07|354.15|355.97|354.05|0
1646398880000|2022-03-04 13:01:20|356.39|354.47|356.6|354.68|356.6|354.68|356.39|354.47|0
1646398890000|2022-03-04 13:01:30|356.49|354.57|355.97|354.05|356.49|354.57|355.97|354.05|0
1646398900000|2022-03-04 13:01:40|356.07|354.15|356.81|354.89|356.81|354.89|355.97|354.05|0
1646398910000|2022-03-04 13:01:50|356.39|354.47|356.49|354.57|356.49|354.57|356.18|354.26|0
1646398920000|2022-03-04 13:02:00|356.18|354.26|355.34|353.42|356.28|354.36|355.34|353.42|0
1646398930000|2022-03-04 13:02:10|355.23|353.31|355.55|353.63|355.55|353.63|355.23|353.31|0
1646398940000|2022-03-04 13:02:20|355.12|353.2|355.12|353.2|355.34|353.42|355.12|353.2|0
1646398950000|2022-03-04 13:02:30|354.49|352.57|354.59|352.67|354.7|352.78|354.49|352.57|0
1646398960000|2022-03-04 13:02:40|354.91|352.99|354.17|352.25|355.12|353.2|354.17|352.25|0
1646398970000|2022-03-04 13:02:50|354.49|352.57|354.49|352.57|354.59|352.67|354.49|352.57|0
1646398980000|2022-03-04 13:03:00|354.59|352.67|354.7|352.78|354.7|352.78|354.49|352.57|0
1646398990000|2022-03-04 13:03:10|354.49|352.57|354.7|352.78|354.7|352.78|354.38|352.46|0
1646399000000|2022-03-04 13:03:20|354.59|352.67|354.07|352.15|354.59|352.67|354.07|352.15|0
1646399010000|2022-03-04 13:03:30|354.38|352.46|354.17|352.25|354.38|352.46|354.17|352.25|0
1646399020000|2022-03-04 13:03:40|353.54|351.62|353.02|351.1|353.54|351.62|352.91|350.99|0
1646399030000|2022-03-04 13:03:50|353.75|351.83|353.33|351.41|353.75|351.83|353.33|351.41|0
1646399040000|2022-03-04 13:04:00|353.24|351.32|354.08|352.16|354.08|352.16|353.24|351.32|0
1646399050000|2022-03-04 13:04:10|354.29|352.37|354.08|352.16|354.29|352.37|353.97|352.05|0
1646399060000|2022-03-04 13:04:20|354.5|352.58|354.39|352.47|354.6|352.68|354.39|352.47|0
1646399070000|2022-03-04 13:04:30|354.29|352.37|354.08|352.16|354.29|352.37|353.66|351.74|0
1646399080000|2022-03-04 13:04:40|354.5|352.58|354.71|352.79|354.71|352.79|354.08|352.16|0
1646399090000|2022-03-04 13:04:50|354.6|352.68|354.71|352.79|354.71|352.79|354.18|352.26|0
1646399100000|2022-03-04 13:05:00|354.39|352.47|355.35|353.43|355.35|353.43|354.29|352.37|0
1646399110000|2022-03-04 13:05:10|355.66|353.74|355.56|353.64|355.98|354.06|355.56|353.64|0
1646399120000|2022-03-04 13:05:20|355.77|353.85|356.08|354.16|356.08|354.16|355.66|353.74|0
1646399130000|2022-03-04 13:05:30|355.45|353.53|355.56|353.64|355.56|353.64|355.13|353.21|0
1646399140000|2022-03-04 13:05:40|355.34|353.42|355.77|353.85|355.77|353.85|355.34|353.42|0
1646399150000|2022-03-04 13:05:50|355.45|353.53|355.44|353.52|355.66|353.74|355.44|353.52|0
1646399160000|2022-03-04 13:06:00|355.55|353.63|355.66|353.74|355.66|353.74|355.34|353.42|0
1646399170000|2022-03-04 13:06:10|355.77|353.85|356.29|354.37|356.29|354.37|355.77|353.85|0
1646399180000|2022-03-04 13:06:20|356.08|354.16|355.76|353.84|356.08|354.16|355.76|353.84|0
1646399190000|2022-03-04 13:06:30|355.66|353.74|355.87|353.95|355.87|353.95|355.55|353.63|0
1646399200000|2022-03-04 13:06:40|355.55|353.63|355.34|353.42|355.55|353.63|355.34|353.42|0
1646399210000|2022-03-04 13:06:50|355.55|353.63|356.08|354.16|356.08|354.16|355.55|353.63|0
1646399220000|2022-03-04 13:07:00|355.87|353.95|355.97|354.05|355.98|354.06|355.87|353.95|0
1646399230000|2022-03-04 13:07:10|355.02|353.1|354.29|352.37|355.02|353.1|354.29|352.37|0
1646399240000|2022-03-04 13:07:20|354.5|352.58|354.5|352.58|354.71|352.79|354.5|352.58|0
1646399250000|2022-03-04 13:07:30|354.6|352.68|355.86|353.94|355.86|353.94|354.6|352.68|0
1646399260000|2022-03-04 13:07:40|356.19|354.27|356.18|354.26|356.29|354.37|356.18|354.26|0
1646399270000|2022-03-04 13:07:50|355.65|353.73|355.97|354.05|356.18|354.26|355.55|353.63|0
1646399280000|2022-03-04 13:08:00|355.76|353.84|356.18|354.26|356.18|354.26|355.76|353.84|0
1646399290000|2022-03-04 13:08:10|356.61|354.69|356.61|354.69|356.71|354.79|356.4|354.48|0
1646399300000|2022-03-04 13:08:20|356.39|354.47|358.09|356.17|358.09|356.17|356.39|354.47|0
1646399310000|2022-03-04 13:08:30|357.98|356.06|357.87|355.95|358.09|356.17|357.87|355.95|0
1646399320000|2022-03-04 13:08:40|357.66|355.74|356.71|354.79|357.66|355.74|356.71|354.79|0
1646399330000|2022-03-04 13:08:50|356.18|354.26|356.39|354.47|356.39|354.47|356.18|354.26|0
1646399340000|2022-03-04 13:09:00|356.28|354.36|356.18|354.26|356.28|354.36|356.18|354.26|0
1646399350000|2022-03-04 13:09:10|356.49|354.57|356.07|354.15|356.49|354.57|355.97|354.05|0
1646399360000|2022-03-04 13:09:20|355.34|353.42|354.91|352.99|355.34|353.42|354.8|352.88|0
1646399370000|2022-03-04 13:09:30|354.8|352.88|353.86|351.94|354.8|352.88|353.86|351.94|0
1646399380000|2022-03-04 13:09:40|354.07|352.15|354.59|352.67|354.7|352.78|354.07|352.15|0
1646399390000|2022-03-04 13:09:50|354.07|352.15|354.38|352.46|354.38|352.46|354.07|352.15|0
1646399400000|2022-03-04 13:10:00|354.17|352.25|354.07|352.15|354.17|352.25|353.86|351.94|0
1646399410000|2022-03-04 13:10:10|353.65|351.73|353.65|351.73|353.65|351.73|353.33|351.41|0
1646399420000|2022-03-04 13:10:20|353.75|351.83|354.59|352.67|354.59|352.67|353.75|351.83|0
1646399430000|2022-03-04 13:10:30|355.01|353.09|354.59|352.67|355.01|353.09|354.59|352.67|0
1646399440000|2022-03-04 13:10:40|354.8|352.88|354.17|352.25|354.8|352.88|354.17|352.25|0
1646399450000|2022-03-04 13:10:50|353.96|352.04|354.07|352.15|354.38|352.46|353.96|352.04|0
1646399460000|2022-03-04 13:11:00|354.49|352.57|354.59|352.67|354.91|352.99|354.49|352.57|0
1646399470000|2022-03-04 13:11:10|355.01|353.09|354.8|352.88|355.01|353.09|354.7|352.78|0
1646399480000|2022-03-04 13:11:20|354.91|352.99|354.49|352.57|354.91|352.99|354.49|352.57|0
1646399490000|2022-03-04 13:11:30|354.8|352.88|354.8|352.88|354.8|352.88|354.7|352.78|0
1646399500000|2022-03-04 13:11:40|354.7|352.78|354.49|352.57|354.7|352.78|354.49|352.57|0
1646399510000|2022-03-04 13:11:50|354.59|352.67|354.7|352.78|354.7|352.78|354.59|352.67|0
1646399520000|2022-03-04 13:12:00|354.59|352.67|354.59|352.67|354.59|352.67|354.59|352.67|0
1646399530000|2022-03-04 13:12:10|354.28|352.36|354.8|352.88|354.8|352.88|354.28|352.36|0
1646399540000|2022-03-04 13:12:20|355.01|353.09|354.49|352.57|355.01|353.09|354.49|352.57|0
1646399550000|2022-03-04 13:12:30|354.27|352.35|353.43|351.51|354.27|352.35|353.43|351.51|0
1646399560000|2022-03-04 13:12:40|352.59|350.67|353.01|351.09|353.01|351.09|352.59|350.67|0
1646399570000|2022-03-04 13:12:50|352.38|350.46|352.27|350.35|352.38|350.46|352.27|350.35|0
1646399580000|2022-03-04 13:13:00|352.48|350.56|352.59|350.67|352.9|350.98|352.48|350.56|0
1646399590000|2022-03-04 13:13:10|352.48|350.56|352.59|350.67|352.8|350.88|352.17|350.25|0
1646399600000|2022-03-04 13:13:20|352.69|350.77|352.59|350.67|352.69|350.77|352.48|350.56|0
1646399610000|2022-03-04 13:13:30|352.8|350.88|352.69|350.77|352.8|350.88|352.69|350.77|0
1646399620000|2022-03-04 13:13:40|352.59|350.67|353.01|351.09|353.01|351.09|352.59|350.67|0
1646399630000|2022-03-04 13:13:50|352.38|350.46|352.59|350.67|352.59|350.67|352.38|350.46|0
1646399640000|2022-03-04 13:14:00|352.8|350.88|353.11|351.19|353.11|351.19|352.8|350.88|0
1646399650000|2022-03-04 13:14:10|353.43|351.51|353.01|351.09|353.43|351.51|352.9|350.98|0
1646399660000|2022-03-04 13:14:20|353.11|351.19|353.53|351.61|353.53|351.61|353.11|351.19|0
1646399670000|2022-03-04 13:14:30|353.32|351.4|353.43|351.51|353.43|351.51|353.01|351.09|0
1646399680000|2022-03-04 13:14:40|353.64|351.72|353.11|351.19|353.64|351.72|353.11|351.19|0
1646399690000|2022-03-04 13:14:50|352.79|350.87|353.64|351.72|353.64|351.72|352.79|350.87|0
1646399700000|2022-03-04 13:15:00|353.43|351.51|353.53|351.61|353.53|351.61|353.43|351.51|0
1646399710000|2022-03-04 13:15:10|353.64|351.72|354.27|352.35|354.27|352.35|353.64|351.72|0
1646399720000|2022-03-04 13:15:20|354.06|352.14|353.85|351.93|354.06|352.14|353.85|351.93|0
1646399730000|2022-03-04 13:15:30|354.06|352.14|354.27|352.35|354.37|352.45|354.06|352.14|0
1646399740000|2022-03-04 13:15:40|354.58|352.66|354.69|352.77|354.69|352.77|354.58|352.66|0
1646399750000|2022-03-04 13:15:50|353.74|351.82|353.1|351.18|353.74|351.82|353.1|351.18|0
1646399760000|2022-03-04 13:16:00|353.21|351.29|353.1|351.18|353.53|351.61|353|351.08|0
1646399770000|2022-03-04 13:16:10|353.21|351.29|352.47|350.55|353.21|351.29|352.47|350.55|0
1646399780000|2022-03-04 13:16:20|351.84|349.92|351.84|349.92|352.16|350.24|351.63|349.71|0
1646399790000|2022-03-04 13:16:30|352.37|350.45|351.74|349.82|352.37|350.45|351.63|349.71|0
1646399800000|2022-03-04 13:16:40|351.95|350.03|352.37|350.45|352.37|350.45|351.84|349.92|0
1646399810000|2022-03-04 13:16:50|352.16|350.24|352.37|350.45|352.37|350.45|351.84|349.92|0
1646399820000|2022-03-04 13:17:00|351.74|349.82|351.95|350.03|351.95|350.03|351.74|349.82|0
1646399830000|2022-03-04 13:17:10|351.53|349.61|350.69|348.77|351.53|349.61|350.69|348.77|0
1646399840000|2022-03-04 13:17:20|350.79|348.87|351.11|349.19|351.11|349.19|350.69|348.77|0
1646399850000|2022-03-04 13:17:30|350.9|348.98|350.89|348.97|351.11|349.19|350.89|348.97|0
1646399860000|2022-03-04 13:17:40|350.15|348.23|350.26|348.34|350.26|348.34|350.15|348.23|0
1646399870000|2022-03-04 13:17:50|350.47|348.55|350.57|348.65|350.57|348.65|350.47|348.55|0
1646399880000|2022-03-04 13:18:00|350.47|348.55|350.26|348.34|351.31|349.39|350.26|348.34|0
1646399890000|2022-03-04 13:18:10|350.47|348.55|350.99|349.07|351.1|349.18|350.47|348.55|0
1646399900000|2022-03-04 13:18:20|351.2|349.28|351.31|349.39|351.31|349.39|350.68|348.76|0
1646399910000|2022-03-04 13:18:30|351.41|349.49|351.52|349.6|351.52|349.6|351.31|349.39|0
1646399920000|2022-03-04 13:18:40|351.31|349.39|351.31|349.39|351.41|349.49|351.31|349.39|0
1646399930000|2022-03-04 13:18:50|350.99|349.07|351.41|349.49|351.41|349.49|350.99|349.07|0
1646399940000|2022-03-04 13:19:00|351.31|349.39|351.41|349.49|351.62|349.7|351.31|349.39|0
1646399950000|2022-03-04 13:19:10|351.2|349.28|351.41|349.49|351.73|349.81|351.2|349.28|0
1646399960000|2022-03-04 13:19:20|350.89|348.97|351.1|349.18|351.1|349.18|350.89|348.97|0
1646399970000|2022-03-04 13:19:30|350.89|348.97|350.68|348.76|351.31|349.39|350.68|348.76|0
1646399980000|2022-03-04 13:19:40|350.89|348.97|350.99|349.07|350.99|349.07|350.89|348.97|0
1646399990000|2022-03-04 13:19:50|350.89|348.97|350.57|348.65|350.89|348.97|350.57|348.65|0
1646400000000|2022-03-04 13:20:00|350.78|348.86|351.41|349.49|351.41|349.49|350.78|348.86|0
1646400010000|2022-03-04 13:20:10|351.52|349.6|351.94|350.02|351.94|350.02|351.52|349.6|0
1646400020000|2022-03-04 13:20:20|352.46|350.54|352.67|350.75|352.67|350.75|352.46|350.54|0
1646400030000|2022-03-04 13:20:30|352.88|350.96|352.99|351.07|353.09|351.17|352.88|350.96|0
1646400040000|2022-03-04 13:20:40|353.84|351.92|354.26|352.34|354.26|352.34|353.84|351.92|0
1646400050000|2022-03-04 13:20:50|353.94|352.02|354.05|352.13|354.05|352.13|353.63|351.71|0
1646400060000|2022-03-04 13:21:00|354.36|352.44|352.78|350.86|354.36|352.44|352.78|350.86|0
1646400070000|2022-03-04 13:21:10|353.41|351.49|353.2|351.28|353.41|351.49|353.2|351.28|0
1646400080000|2022-03-04 13:21:20|353.09|351.17|352.67|350.75|353.09|351.17|352.46|350.54|0
1646400090000|2022-03-04 13:21:30|352.57|350.65|352.67|350.75|352.67|350.75|352.36|350.44|0
1646400100000|2022-03-04 13:21:40|352.36|350.44|352.04|350.12|352.36|350.44|352.04|350.12|0
1646400110000|2022-03-04 13:21:50|352.15|350.23|352.25|350.33|352.46|350.54|352.15|350.23|0
1646400120000|2022-03-04 13:22:00|352.04|350.12|352.99|351.07|352.99|351.07|352.04|350.12|0
1646400130000|2022-03-04 13:22:10|353.2|351.28|353.3|351.38|353.41|351.49|353.2|351.28|0
1646400140000|2022-03-04 13:22:20|352.88|350.96|352.36|350.44|352.88|350.96|352.36|350.44|0
1646400150000|2022-03-04 13:22:30|352.15|350.23|351.95|350.03|352.15|350.23|351.53|349.61|0
1646400160000|2022-03-04 13:22:40|351.53|349.61|351.32|349.4|351.74|349.82|351.32|349.4|0
1646400170000|2022-03-04 13:22:50|351.53|349.61|351.53|349.61|351.53|349.61|351.53|349.61|0
1646400180000|2022-03-04 13:23:00|351.74|349.82|352.26|350.34|352.26|350.34|351.74|349.82|0
1646400190000|2022-03-04 13:23:10|351.95|350.03|351.53|349.61|351.95|350.03|351.53|349.61|0
1646400200000|2022-03-04 13:23:20|351.63|349.71|351.95|350.03|351.95|350.03|351.63|349.71|0
1646400210000|2022-03-04 13:23:30|352.37|350.45|352.37|350.45|352.37|350.45|352.37|350.45|0
1646400220000|2022-03-04 13:23:40|352.79|350.87|352.26|350.34|352.79|350.87|352.26|350.34|0
1646400230000|2022-03-04 13:23:50|352.47|350.55|352.37|350.45|352.47|350.55|352.16|350.24|0
1646400240000|2022-03-04 13:24:00|352.16|350.24|352.37|350.45|352.37|350.45|352.16|350.24|0
1646400250000|2022-03-04 13:24:10|353|351.08|354.16|352.24|354.16|352.24|353|351.08|0
1646400260000|2022-03-04 13:24:20|354.06|352.14|354.27|352.35|354.58|352.66|354.06|352.14|0
1646400270000|2022-03-04 13:24:30|353.85|351.93|353.21|351.29|353.85|351.93|352.89|350.97|0
1646400280000|2022-03-04 13:24:40|353.31|351.39|351.95|350.03|353.31|351.39|351.95|350.03|0
1646400290000|2022-03-04 13:24:50|352.26|350.34|351.73|349.81|352.26|350.34|351.73|349.81|0
1646400300000|2022-03-04 13:25:00|351.52|349.6|351.1|349.18|351.52|349.6|351.1|349.18|0
1646400310000|2022-03-04 13:25:10|351.52|349.6|352.15|350.23|352.15|350.23|351.2|349.28|0
1646400320000|2022-03-04 13:25:20|352.47|350.55|352.15|350.23|352.47|350.55|351.83|349.91|0
1646400330000|2022-03-04 13:25:30|352.26|350.34|352.04|350.12|352.37|350.45|352.04|350.12|0
1646400340000|2022-03-04 13:25:40|352.68|350.76|352.58|350.66|352.89|350.97|352.58|350.66|0
1646400350000|2022-03-04 13:25:50|352.36|350.44|352.04|350.12|352.79|350.87|352.04|350.12|0
1646400360000|2022-03-04 13:26:00|352.25|350.33|352.47|350.55|352.47|350.55|352.25|350.33|0
1646400370000|2022-03-04 13:26:10|352.79|350.87|352.79|350.87|352.89|350.97|352.79|350.87|0
1646400380000|2022-03-04 13:26:20|352.68|350.76|352.89|350.97|353.1|351.18|352.68|350.76|0
1646400390000|2022-03-04 13:26:30|353|351.08|352.89|350.97|353|351.08|352.89|350.97|0
1646400400000|2022-03-04 13:26:40|353|351.08|352.89|350.97|353|351.08|352.89|350.97|0
1646400410000|2022-03-04 13:26:50|353|351.08|353|351.08|353|351.08|353|351.08|0
1646400420000|2022-03-04 13:27:00|353.1|351.18|352.46|350.54|353.1|351.18|352.46|350.54|0
1646400430000|2022-03-04 13:27:10|352.36|350.44|352.25|350.33|352.36|350.44|351.83|349.91|0
1646400440000|2022-03-04 13:27:20|352.15|350.23|352.46|350.54|352.46|350.54|352.04|350.12|0
1646400450000|2022-03-04 13:27:30|352.36|350.44|351.83|349.91|352.36|350.44|351.83|349.91|0
1646400460000|2022-03-04 13:27:40|351.62|349.7|351.73|349.81|351.73|349.81|351.62|349.7|0
1646400470000|2022-03-04 13:27:50|352.04|350.12|352.04|350.12|352.04|350.12|351.83|349.91|0
1646400480000|2022-03-04 13:28:00|352.46|350.54|353.94|352.02|353.94|352.02|352.46|350.54|0
1646400490000|2022-03-04 13:28:10|354.47|352.55|356.48|354.56|356.48|354.56|354.47|352.55|0
1646400500000|2022-03-04 13:28:20|356.59|354.67|355|353.08|356.59|354.67|355|353.08|0
1646400510000|2022-03-04 13:28:30|354.89|352.97|355.21|353.29|355.21|353.29|354.47|352.55|0
1646400520000|2022-03-04 13:28:40|355.74|353.82|355.42|353.5|356.26|354.34|355.42|353.5|0
1646400530000|2022-03-04 13:28:50|354.47|352.55|354.15|352.23|354.47|352.55|353.09|351.17|0
1646400540000|2022-03-04 13:29:00|354.26|352.34|353.73|351.81|354.26|352.34|353.73|351.81|0
1646400550000|2022-03-04 13:29:10|354.05|352.13|353.2|351.28|354.05|352.13|352.67|350.75|0
1646400560000|2022-03-04 13:29:20|352.04|350.12|352.25|350.33|353.3|351.38|352.04|350.12|0
1646400570000|2022-03-04 13:29:30|352.36|350.44|352.78|350.86|352.78|350.86|352.36|350.44|0
1646400580000|2022-03-04 13:29:40|353.83|351.91|353.62|351.7|353.94|352.02|353.2|351.28|0
1646400590000|2022-03-04 13:29:50|354.36|352.44|354.05|352.13|354.36|352.44|354.05|352.13|0
1646400600000|2022-03-04 13:30:00|353.83|351.91|358.28|356.36|358.28|356.36|353.83|351.91|0
1646400610000|2022-03-04 13:30:10|360.61|358.69|367.97|366.05|367.97|366.05|360.61|358.69|0
1646400620000|2022-03-04 13:30:20|370.11|368.19|365.09|363.17|370.11|368.19|365.09|363.17|0
1646400630000|2022-03-04 13:30:30|366.47|364.55|362.96|361.04|366.47|364.55|362.96|361.04|0
1646400640000|2022-03-04 13:30:40|365.09|363.17|360.72|358.8|365.09|363.17|360.72|358.8|0
1646400650000|2022-03-04 13:30:50|360.08|358.16|361.14|359.22|361.14|359.22|359.02|357.1|0
1646400660000|2022-03-04 13:31:00|361.35|359.43|363.17|361.25|363.17|361.25|361.35|359.43|0
1646400670000|2022-03-04 13:31:10|363.27|361.35|363.27|361.35|363.27|361.35|363.06|361.14|0
1646400680000|2022-03-04 13:31:20|364.76|362.84|364.42|362.5|364.76|362.84|364.23|362.31|0
1646400690000|2022-03-04 13:31:30|363.66|361.74|364.2|362.28|364.2|362.28|363.24|361.32|0
1646400700000|2022-03-04 13:31:40|362.38|360.46|362.17|360.25|362.38|360.46|361.85|359.93|0
1646400710000|2022-03-04 13:31:50|362.81|360.89|362.38|360.46|363.13|361.21|362.38|360.46|0
1646400720000|2022-03-04 13:32:00|362.17|360.25|364.73|362.81|364.73|362.81|362.17|360.25|0
1646400730000|2022-03-04 13:32:10|365.48|363.56|363.66|361.74|365.48|363.56|363.66|361.74|0
1646400740000|2022-03-04 13:32:20|363.02|361.1|362.26|360.34|363.23|361.31|362.26|360.34|0
1646400750000|2022-03-04 13:32:30|361.52|359.6|361.58|359.66|361.58|359.66|361.41|359.49|0
1646400760000|2022-03-04 13:32:40|361.37|359.45|359.23|357.31|361.37|359.45|359.23|357.31|0
1646400770000|2022-03-04 13:32:50|359.45|357.53|359.35|357.43|359.45|357.53|357.96|356.04|0
1646400780000|2022-03-04 13:33:00|358.49|356.57|359.56|357.64|359.56|357.64|358.49|356.57|0
1646400790000|2022-03-04 13:33:10|360.94|359.02|362.22|360.3|362.22|360.3|360.94|359.02|0
1646400800000|2022-03-04 13:33:20|363.19|361.27|364.04|362.12|364.26|362.34|363.19|361.27|0
1646400810000|2022-03-04 13:33:30|363.72|361.8|364.26|362.34|364.26|362.34|363.72|361.8|0
1646400820000|2022-03-04 13:33:40|364.36|362.44|364.47|362.55|364.47|362.55|364.04|362.12|0
1646400830000|2022-03-04 13:33:50|363.29|361.37|364.04|362.12|364.04|362.12|363.07|361.15|0
1646400840000|2022-03-04 13:34:00|362.97|361.05|364.26|362.34|364.26|362.34|362.97|361.05|0
1646400850000|2022-03-04 13:34:10|364.36|362.44|365.33|363.41|365.54|363.62|364.36|362.44|0
1646400860000|2022-03-04 13:34:20|364.9|362.98|364.36|362.44|365.54|363.62|364.36|362.44|0
1646400870000|2022-03-04 13:34:30|363.93|362.01|363.93|362.01|363.93|362.01|363.93|362.01|0
1646400880000|2022-03-04 13:34:40|363.61|361.69|362.22|360.3|364.36|362.44|362.22|360.3|0
1646400890000|2022-03-04 13:34:50|361.9|359.98|361.69|359.77|361.9|359.98|361.26|359.34|0
1646400900000|2022-03-04 13:35:00|361.47|359.55|362.43|360.51|362.43|360.51|361.47|359.55|0
1646400910000|2022-03-04 13:35:10|362.22|360.3|360.3|358.38|362.22|360.3|360.3|358.38|0
1646400920000|2022-03-04 13:35:20|360.08|358.16|358.7|356.78|360.08|358.16|358.49|356.57|0
1646400930000|2022-03-04 13:35:30|359.87|357.95|359.87|357.95|360.51|358.59|359.87|357.95|0
1646400940000|2022-03-04 13:35:40|359.34|357.42|360.83|358.91|360.83|358.91|359.34|357.42|0
1646400950000|2022-03-04 13:35:50|361.26|359.34|361.69|359.77|361.9|359.98|361.26|359.34|0
1646400960000|2022-03-04 13:36:00|361.36|359.44|362.22|360.3|362.33|360.41|361.36|359.44|0
1646400970000|2022-03-04 13:36:10|362.43|360.51|362.22|360.3|362.43|360.51|362.11|360.19|0
1646400980000|2022-03-04 13:36:20|361.15|359.23|360.93|359.01|361.15|359.23|360.29|358.37|0
1646400990000|2022-03-04 13:36:30|361.26|359.34|362|360.08|362|360.08|361.26|359.34|0
1646401000000|2022-03-04 13:36:40|361.79|359.87|361.9|359.98|361.9|359.98|361.15|359.23|0
1646401010000|2022-03-04 13:36:50|361.57|359.65|360.83|358.91|361.68|359.76|360.19|358.27|0
1646401020000|2022-03-04 13:37:00|359.98|358.06|361.79|359.87|361.79|359.87|359.98|358.06|0
1646401030000|2022-03-04 13:37:10|361.04|359.12|360.72|358.8|361.68|359.76|360.72|358.8|0
1646401040000|2022-03-04 13:37:20|360.08|358.16|359.34|357.42|360.08|358.16|359.34|357.42|0
1646401050000|2022-03-04 13:37:30|359.01|357.09|358.7|356.78|359.55|357.63|358.7|356.78|0
1646401060000|2022-03-04 13:37:40|359.12|357.2|359.01|357.09|359.55|357.63|358.7|356.78|0
1646401070000|2022-03-04 13:37:50|358.8|356.88|359.12|357.2|359.12|357.2|358.8|356.88|0
1646401080000|2022-03-04 13:38:00|358.37|356.45|357.21|355.29|358.37|356.45|357.21|355.29|0
1646401090000|2022-03-04 13:38:10|357.31|355.39|355.82|353.9|357.31|355.39|355.82|353.9|0
1646401100000|2022-03-04 13:38:20|355.93|354.01|356.35|354.43|356.35|354.43|355.93|354.01|0
1646401110000|2022-03-04 13:38:30|355.72|353.8|357.73|355.81|357.73|355.81|355.72|353.8|0
1646401120000|2022-03-04 13:38:40|357.2|355.28|357.2|355.28|357.2|355.28|357.09|355.17|0
1646401130000|2022-03-04 13:38:50|356.99|355.07|356.78|354.86|357.2|355.28|356.78|354.86|0
1646401140000|2022-03-04 13:39:00|357.2|355.28|357.42|355.5|357.42|355.5|357.09|355.17|0
1646401150000|2022-03-04 13:39:10|356.88|354.96|356.14|354.22|356.88|354.96|355.5|353.58|0
1646401160000|2022-03-04 13:39:20|355.93|354.01|355.5|353.58|355.93|354.01|355.5|353.58|0
1646401170000|2022-03-04 13:39:30|356.03|354.11|356.35|354.43|356.67|354.75|356.03|354.11|0
1646401180000|2022-03-04 13:39:40|355.82|353.9|356.35|354.43|356.35|354.43|355.82|353.9|0
1646401190000|2022-03-04 13:39:50|356.14|354.22|356.67|354.75|356.67|354.75|356.14|354.22|0
1646401200000|2022-03-04 13:40:00|356.78|354.86|357.2|355.28|357.41|355.49|356.78|354.86|0
1646401210000|2022-03-04 13:40:10|357.3|355.38|357.09|355.17|357.52|355.6|357.09|355.17|0
1646401220000|2022-03-04 13:40:20|357.84|355.92|359.12|357.2|359.33|357.41|357.84|355.92|0
1646401230000|2022-03-04 13:40:30|359.33|357.41|358.27|356.35|359.76|357.84|358.27|356.35|0
1646401240000|2022-03-04 13:40:40|357.84|355.92|356.35|354.43|357.84|355.92|356.35|354.43|0
1646401250000|2022-03-04 13:40:50|357.09|355.17|356.24|354.32|357.41|355.49|356.24|354.32|0
1646401260000|2022-03-04 13:41:00|356.14|354.22|356.14|354.22|356.14|354.22|355.92|354|0
1646401270000|2022-03-04 13:41:10|356.35|354.43|355.5|353.58|356.35|354.43|355.5|353.58|0
1646401280000|2022-03-04 13:41:20|355.92|354|355.71|353.79|356.03|354.11|355.71|353.79|0
1646401290000|2022-03-04 13:41:30|356.03|354.11|356.24|354.32|356.24|354.32|355.92|354|0
1646401300000|2022-03-04 13:41:40|356.03|354.11|355.71|353.79|356.35|354.43|355.71|353.79|0
1646401310000|2022-03-04 13:41:50|355.18|353.26|355.5|353.58|355.5|353.58|355.07|353.15|0
1646401320000|2022-03-04 13:42:00|355.29|353.37|354.01|352.09|355.29|353.37|354.01|352.09|0
1646401330000|2022-03-04 13:42:10|353.16|351.24|353.59|351.67|353.8|351.88|353.16|351.24|0
1646401340000|2022-03-04 13:42:20|353.9|351.98|354.22|352.3|354.22|352.3|353.59|351.67|0
1646401350000|2022-03-04 13:42:30|354.33|352.41|354.11|352.19|354.33|352.41|353.9|351.98|0
1646401360000|2022-03-04 13:42:40|354.86|352.94|354.01|352.09|354.96|353.04|354.01|352.09|0
1646401370000|2022-03-04 13:42:50|354.33|352.41|354.54|352.62|354.54|352.62|354.01|352.09|0
1646401380000|2022-03-04 13:43:00|354.65|352.73|354.54|352.62|354.65|352.73|354.43|352.51|0
1646401390000|2022-03-04 13:43:10|354.43|352.51|353.8|351.88|354.43|352.51|353.69|351.77|0
1646401400000|2022-03-04 13:43:20|353.48|351.56|353.69|351.77|353.69|351.77|353.16|351.24|0
1646401410000|2022-03-04 13:43:30|354.65|352.73|354.01|352.09|354.65|352.73|354.01|352.09|0
1646401420000|2022-03-04 13:43:40|354.43|352.51|354.65|352.73|354.65|352.73|354.32|352.4|0
1646401430000|2022-03-04 13:43:50|354.32|352.4|354.43|352.51|354.43|352.51|354.11|352.19|0
1646401440000|2022-03-04 13:44:00|354.96|353.04|354.96|353.04|355.28|353.36|354.75|352.83|0
1646401450000|2022-03-04 13:44:10|354.86|352.94|354.86|352.94|354.86|352.94|354.53|352.61|0
1646401460000|2022-03-04 13:44:20|354.64|352.72|354.01|352.09|354.64|352.72|354.01|352.09|0
1646401470000|2022-03-04 13:44:30|354.64|352.72|354.43|352.51|354.64|352.72|354.32|352.4|0
1646401480000|2022-03-04 13:44:40|353.9|351.98|353.8|351.88|354.22|352.3|353.8|351.88|0
1646401490000|2022-03-04 13:44:50|353.58|351.66|352.95|351.03|353.58|351.66|352.95|351.03|0
1646401500000|2022-03-04 13:45:00|353.16|351.24|353.9|351.98|353.9|351.98|353.16|351.24|0
1646401510000|2022-03-04 13:45:10|353.79|351.87|354.43|352.51|354.43|352.51|353.58|351.66|0
1646401520000|2022-03-04 13:45:20|354.85|352.93|354.96|353.04|355.49|353.57|354.85|352.93|0
1646401530000|2022-03-04 13:45:30|355.17|353.25|354.64|352.72|355.49|353.57|354.64|352.72|0
1646401540000|2022-03-04 13:45:40|355.28|353.36|354.85|352.93|355.28|353.36|354.74|352.82|0
1646401550000|2022-03-04 13:45:50|356.55|354.63|355.7|353.78|356.55|354.63|355.7|353.78|0
1646401560000|2022-03-04 13:46:00|356.13|354.21|355.7|353.78|356.13|354.21|355.7|353.78|0
1646401570000|2022-03-04 13:46:10|354.74|352.82|354.95|353.03|354.95|353.03|354.74|352.82|0
1646401580000|2022-03-04 13:46:20|354.85|352.93|353.79|351.87|354.85|352.93|353.79|351.87|0
1646401590000|2022-03-04 13:46:30|353.58|351.66|354|352.08|354|352.08|353.58|351.66|0
1646401600000|2022-03-04 13:46:40|353.79|351.87|353.79|351.87|353.79|351.87|353.37|351.45|0
1646401610000|2022-03-04 13:46:50|353.37|351.45|353.58|351.66|353.58|351.66|353.37|351.45|0
1646401620000|2022-03-04 13:47:00|353.68|351.76|353.37|351.45|353.68|351.76|353.37|351.45|0
1646401630000|2022-03-04 13:47:10|352.62|350.7|353.37|351.45|353.37|351.45|352.62|350.7|0
1646401640000|2022-03-04 13:47:20|353.26|351.34|352.52|350.6|353.26|351.34|352.52|350.6|0
1646401650000|2022-03-04 13:47:30|352.73|350.81|353.15|351.23|353.15|351.23|352.52|350.6|0
1646401660000|2022-03-04 13:47:40|352.62|350.7|352.73|350.81|352.73|350.81|352.62|350.7|0
1646401670000|2022-03-04 13:47:50|352.52|350.6|351.35|349.43|352.52|350.6|351.04|349.12|0
1646401680000|2022-03-04 13:48:00|351.77|349.85|350.82|348.9|351.77|349.85|350.82|348.9|0
1646401690000|2022-03-04 13:48:10|351.14|349.22|351.04|349.12|351.25|349.33|351.04|349.12|0
1646401700000|2022-03-04 13:48:20|350.61|348.69|349.98|348.06|350.61|348.69|349.98|348.06|0
1646401710000|2022-03-04 13:48:30|349.45|347.53|349.45|347.53|349.45|347.53|349.45|347.53|0
1646401720000|2022-03-04 13:48:40|349.34|347.42|348.81|346.89|349.34|347.42|348.71|346.79|0
1646401730000|2022-03-04 13:48:50|348.92|347|348.81|346.89|348.92|347|348.6|346.68|0
1646401740000|2022-03-04 13:49:00|349.13|347.21|349.13|347.21|349.34|347.42|348.92|347|0
1646401750000|2022-03-04 13:49:10|349.55|347.63|350.4|348.48|350.4|348.48|349.55|347.63|0
1646401760000|2022-03-04 13:49:20|350.71|348.79|350.4|348.48|350.71|348.79|350.4|348.48|0
1646401770000|2022-03-04 13:49:30|349.34|347.42|349.23|347.31|349.34|347.42|349.13|347.21|0
1646401780000|2022-03-04 13:49:40|348.92|347|348.5|346.58|348.92|347|348.08|346.16|0
1646401790000|2022-03-04 13:49:50|348.39|346.47|347.44|345.52|348.39|346.47|347.44|345.52|0
1646401800000|2022-03-04 13:50:00|347.23|345.31|346.07|344.15|347.23|345.31|346.07|344.15|0
1646401810000|2022-03-04 13:50:10|346.6|344.68|347.02|345.1|347.02|345.1|346.18|344.26|0
1646401820000|2022-03-04 13:50:20|347.65|345.73|347.86|345.94|347.86|345.94|347.33|345.41|0
1646401830000|2022-03-04 13:50:30|348.5|346.58|348.92|347|349.02|347.1|348.5|346.58|0
1646401840000|2022-03-04 13:50:40|348.71|346.79|349.65|347.73|350.19|348.27|348.71|346.79|0
1646401850000|2022-03-04 13:50:50|349.97|348.05|349.97|348.05|350.4|348.48|349.97|348.05|0
1646401860000|2022-03-04 13:51:00|349.44|347.52|349.02|347.1|349.55|347.63|349.02|347.1|0
1646401870000|2022-03-04 13:51:10|349.23|347.31|348.71|346.79|349.23|347.31|348.5|346.58|0
1646401880000|2022-03-04 13:51:20|348.92|347|347.44|345.52|348.92|347|347.44|345.52|0
1646401890000|2022-03-04 13:51:30|347.65|345.73|347.02|345.1|347.65|345.73|347.02|345.1|0
1646401900000|2022-03-04 13:51:40|347.23|345.31|347.02|345.1|347.23|345.31|346.81|344.89|0
1646401910000|2022-03-04 13:51:50|346.81|344.89|346.91|344.99|347.54|345.62|346.81|344.89|0
1646401920000|2022-03-04 13:52:00|347.02|345.1|346.18|344.26|347.02|345.1|346.18|344.26|0
1646401930000|2022-03-04 13:52:10|345.97|344.05|346.81|344.89|346.81|344.89|345.33|343.41|0
1646401940000|2022-03-04 13:52:20|346.18|344.26|346.7|344.78|346.81|344.89|346.18|344.26|0
1646401950000|2022-03-04 13:52:30|346.81|344.89|346.17|344.25|346.81|344.89|346.17|344.25|0
1646401960000|2022-03-04 13:52:40|346.39|344.47|346.6|344.68|346.6|344.68|346.39|344.47|0
1646401970000|2022-03-04 13:52:50|347.02|345.1|347.12|345.2|347.12|345.2|347.02|345.1|0
1646401980000|2022-03-04 13:53:00|346.91|344.99|347.54|345.62|347.54|345.62|346.91|344.99|0
1646401990000|2022-03-04 13:53:10|347.65|345.73|347.75|345.83|347.75|345.83|347.23|345.31|0
1646402000000|2022-03-04 13:53:20|347.96|346.04|346.27|344.35|347.96|346.04|346.27|344.35|0
1646402010000|2022-03-04 13:53:30|346.59|344.67|346.17|344.25|346.59|344.67|345.96|344.04|0
1646402020000|2022-03-04 13:53:40|345.96|344.04|346.06|344.14|346.06|344.14|345.75|343.83|0
1646402030000|2022-03-04 13:53:50|345.75|343.83|345.96|344.04|345.96|344.04|345.43|343.51|0
1646402040000|2022-03-04 13:54:00|345.54|343.62|346.17|344.25|346.17|344.25|345.54|343.62|0
1646402050000|2022-03-04 13:54:10|346.27|344.35|346.48|344.56|346.59|344.67|345.96|344.04|0
1646402060000|2022-03-04 13:54:20|346.59|344.67|346.59|344.67|346.59|344.67|345.96|344.04|0
1646402070000|2022-03-04 13:54:30|345.64|343.72|345.85|343.93|345.85|343.93|344.91|342.99|0
1646402080000|2022-03-04 13:54:40|345.75|343.83|345.54|343.62|345.75|343.83|345.43|343.51|0
1646402090000|2022-03-04 13:54:50|345.85|343.93|345.75|343.83|345.85|343.93|345.75|343.83|0
1646402100000|2022-03-04 13:55:00|346.17|344.25|345.12|343.2|346.17|344.25|345.12|343.2|0
1646402110000|2022-03-04 13:55:10|345.22|343.3|345.33|343.41|345.33|343.41|345.22|343.3|0
1646402120000|2022-03-04 13:55:20|345.22|343.3|346.06|344.14|346.38|344.46|345.22|343.3|0
1646402130000|2022-03-04 13:55:30|346.17|344.25|346.06|344.14|346.48|344.56|346.06|344.14|0
1646402140000|2022-03-04 13:55:40|346.38|344.46|346.8|344.88|346.8|344.88|346.38|344.46|0
1646402150000|2022-03-04 13:55:50|345.85|343.93|346.8|344.88|346.8|344.88|345.85|343.93|0
1646402160000|2022-03-04 13:56:00|347.01|345.09|346.59|344.67|347.01|345.09|346.59|344.67|0
1646402170000|2022-03-04 13:56:10|346.9|344.98|346.17|344.25|346.9|344.98|345.96|344.04|0
1646402180000|2022-03-04 13:56:20|346.27|344.35|346.06|344.14|346.48|344.56|345.96|344.04|0
1646402190000|2022-03-04 13:56:30|345.96|344.04|346.59|344.67|346.59|344.67|345.96|344.04|0
1646402200000|2022-03-04 13:56:40|346.38|344.46|346.72|344.8|346.72|344.8|345.1|343.18|0
1646402210000|2022-03-04 13:56:50|346.3|344.38|347.75|345.83|347.75|345.83|346.19|344.27|0
1646402220000|2022-03-04 13:57:00|347.54|345.62|347.33|345.41|347.54|345.62|347.33|345.41|0
1646402230000|2022-03-04 13:57:10|347.12|345.2|347.54|345.62|347.54|345.62|347.12|345.2|0
1646402240000|2022-03-04 13:57:20|347.33|345.41|348.27|346.35|348.27|346.35|347.33|345.41|0
1646402250000|2022-03-04 13:57:30|348.38|346.46|348.38|346.46|348.9|346.98|348.38|346.46|0
1646402260000|2022-03-04 13:57:40|348.48|346.56|348.59|346.67|348.69|346.77|347.96|346.04|0
1646402270000|2022-03-04 13:57:50|349.01|347.09|349.43|347.51|349.43|347.51|349.01|347.09|0
1646402280000|2022-03-04 13:58:00|349.32|347.4|349.85|347.93|350.06|348.14|349.32|347.4|0
1646402290000|2022-03-04 13:58:10|349.74|347.82|350.27|348.35|350.27|348.35|349.74|347.82|0
1646402300000|2022-03-04 13:58:20|350.06|348.14|350.48|348.56|350.48|348.56|350.06|348.14|0
1646402310000|2022-03-04 13:58:30|349.95|348.03|349.43|347.51|350.06|348.14|349.43|347.51|0
1646402320000|2022-03-04 13:58:40|349.42|347.5|349.74|347.82|349.74|347.82|349.42|347.5|0
1646402330000|2022-03-04 13:58:50|350.26|348.34|350.47|348.55|350.47|348.55|350.26|348.34|0
1646402340000|2022-03-04 13:59:00|349.42|347.5|349.84|347.92|349.84|347.92|349.42|347.5|0
1646402350000|2022-03-04 13:59:10|349.42|347.5|348.16|346.24|349.42|347.5|348.16|346.24|0
1646402360000|2022-03-04 13:59:20|348.58|346.66|348.37|346.45|348.58|346.66|348.37|346.45|0
1646402370000|2022-03-04 13:59:30|348.27|346.35|348.58|346.66|348.58|346.66|348.27|346.35|0
1646402380000|2022-03-04 13:59:40|348.68|346.76|349.63|347.71|349.63|347.71|348.68|346.76|0
1646402390000|2022-03-04 13:59:50|350.26|348.34|350.89|348.97|350.89|348.97|350.05|348.13|0
1646402400000|2022-03-04 14:00:00|350.26|348.34|350.26|348.34|350.26|348.34|350.05|348.13|0
1646402410000|2022-03-04 14:00:10|350.05|348.13|349.63|347.71|350.05|348.13|349.52|347.6|0
1646402420000|2022-03-04 14:00:20|350.05|348.13|350.89|348.97|350.89|348.97|350.05|348.13|0
1646402430000|2022-03-04 14:00:30|350.78|348.86|350.89|348.97|350.89|348.97|350.78|348.86|0
1646402440000|2022-03-04 14:00:40|350.68|348.76|351.1|349.18|351.1|349.18|350.68|348.76|0
1646402450000|2022-03-04 14:00:50|351.31|349.39|351.52|349.6|351.52|349.6|350.89|348.97|0
1646402460000|2022-03-04 14:01:00|352.15|350.23|352.57|350.65|352.57|350.65|351.94|350.02|0
1646402470000|2022-03-04 14:01:10|352.36|350.44|352.15|350.23|352.36|350.44|352.15|350.23|0
1646402480000|2022-03-04 14:01:20|352.36|350.44|352.78|350.86|352.78|350.86|352.36|350.44|0
1646402490000|2022-03-04 14:01:30|352.57|350.65|352.46|350.54|352.67|350.75|352.46|350.54|0
1646402500000|2022-03-04 14:01:40|352.36|350.44|352.25|350.33|352.36|350.44|352.15|350.23|0
1646402510000|2022-03-04 14:01:50|351.94|350.02|351.31|349.39|351.94|350.02|351.31|349.39|0
1646402520000|2022-03-04 14:02:00|351.62|349.7|351.73|349.81|352.04|350.12|351.62|349.7|0
1646402530000|2022-03-04 14:02:10|351.52|349.6|350.99|349.07|351.52|349.6|350.89|348.97|0
1646402540000|2022-03-04 14:02:20|351.41|349.49|350.99|349.07|351.73|349.81|350.99|349.07|0
1646402550000|2022-03-04 14:02:30|351.2|349.28|351.52|349.6|351.52|349.6|351.2|349.28|0
1646402560000|2022-03-04 14:02:40|351.73|349.81|351.73|349.81|351.73|349.81|351.62|349.7|0
1646402570000|2022-03-04 14:02:50|351.52|349.6|351.31|349.39|351.52|349.6|351.31|349.39|0
1646402580000|2022-03-04 14:03:00|351.1|349.18|351.1|349.18|351.31|349.39|351.1|349.18|0
1646402590000|2022-03-04 14:03:10|350.89|348.97|350.89|348.97|350.89|348.97|350.78|348.86|0
1646402600000|2022-03-04 14:03:20|350.68|348.76|351.41|349.49|351.41|349.49|350.68|348.76|0
1646402610000|2022-03-04 14:03:30|350.68|348.76|350.89|348.97|350.89|348.97|350.47|348.55|0
1646402620000|2022-03-04 14:03:40|350.47|348.55|350.89|348.97|351.31|349.39|350.47|348.55|0
1646402630000|2022-03-04 14:03:50|350.67|348.75|350.99|349.07|350.99|349.07|350.46|348.54|0
1646402640000|2022-03-04 14:04:00|351.09|349.17|351.31|349.39|351.73|349.81|351.09|349.17|0
1646402650000|2022-03-04 14:04:10|351.41|349.49|351.09|349.17|351.41|349.49|350.77|348.85|0
1646402660000|2022-03-04 14:04:20|351.3|349.38|350.25|348.33|351.3|349.38|350.25|348.33|0
1646402670000|2022-03-04 14:04:30|350.46|348.54|349.83|347.91|350.46|348.54|349.83|347.91|0
1646402680000|2022-03-04 14:04:40|349.62|347.7|350.04|348.12|350.04|348.12|349.62|347.7|0
1646402690000|2022-03-04 14:04:50|349.62|347.7|349.2|347.28|349.62|347.7|348.99|347.07|0
1646402700000|2022-03-04 14:05:00|349.3|347.38|349.2|347.28|349.3|347.38|349.2|347.28|0
1646402710000|2022-03-04 14:05:10|348.78|346.86|349.2|347.28|349.2|347.28|348.78|346.86|0
1646402720000|2022-03-04 14:05:20|349.41|347.49|349.2|347.28|349.83|347.91|349.2|347.28|0
1646402730000|2022-03-04 14:05:30|348.99|347.07|349.2|347.28|349.62|347.7|348.99|347.07|0
1646402740000|2022-03-04 14:05:40|348.78|346.86|348.78|346.86|348.78|346.86|348.67|346.75|0
1646402750000|2022-03-04 14:05:50|348.99|347.07|348.99|347.07|348.99|347.07|348.99|347.07|0
1646402760000|2022-03-04 14:06:00|348.57|346.65|348.57|346.65|348.99|347.07|348.57|346.65|0
1646402770000|2022-03-04 14:06:10|348.99|347.07|348.88|346.96|348.99|347.07|348.88|346.96|0
1646402780000|2022-03-04 14:06:20|348.99|347.07|348.67|346.75|348.99|347.07|348.57|346.65|0
1646402790000|2022-03-04 14:06:30|348.99|347.07|347.83|345.91|348.99|347.07|347.83|345.91|0
1646402800000|2022-03-04 14:06:40|347.94|346.02|348.15|346.23|348.15|346.23|347.73|345.81|0
1646402810000|2022-03-04 14:06:50|348.36|346.44|348.04|346.12|348.36|346.44|348.04|346.12|0
1646402820000|2022-03-04 14:07:00|347.94|346.02|348.15|346.23|348.15|346.23|347.73|345.81|0
1646402830000|2022-03-04 14:07:10|347.83|345.91|348.15|346.23|348.15|346.23|347.83|345.91|0
1646402840000|2022-03-04 14:07:20|347.94|346.02|347.52|345.6|347.94|346.02|347.41|345.49|0
1646402850000|2022-03-04 14:07:30|347.31|345.39|347.31|345.39|347.52|345.6|347.31|345.39|0
1646402860000|2022-03-04 14:07:40|347.2|345.28|347.31|345.39|347.31|345.39|347.2|345.28|0
1646402870000|2022-03-04 14:07:50|347.1|345.18|345.84|343.92|347.1|345.18|345.84|343.92|0
1646402880000|2022-03-04 14:08:00|345.63|343.71|345.84|343.92|346.05|344.13|345.63|343.71|0
1646402890000|2022-03-04 14:08:10|345.63|343.71|345.21|343.29|345.63|343.71|345.21|343.29|0
1646402900000|2022-03-04 14:08:20|345.63|343.71|345.63|343.71|345.63|343.71|345.42|343.5|0
1646402910000|2022-03-04 14:08:30|346.26|344.34|346.15|344.23|346.26|344.34|346.15|344.23|0
1646402920000|2022-03-04 14:08:40|346.05|344.13|345.84|343.92|346.05|344.13|345.84|343.92|0
1646402930000|2022-03-04 14:08:50|346.26|344.34|346.47|344.55|346.47|344.55|346.05|344.13|0
1646402940000|2022-03-04 14:09:00|346.26|344.34|346.68|344.76|346.68|344.76|346.26|344.34|0
1646402950000|2022-03-04 14:09:10|346.89|344.97|347.41|345.49|347.41|345.49|346.89|344.97|0
1646402960000|2022-03-04 14:09:20|347.2|345.28|346.89|344.97|347.2|345.28|346.78|344.86|0
1646402970000|2022-03-04 14:09:30|347.31|345.39|346.89|344.97|347.31|345.39|346.89|344.97|0
1646402980000|2022-03-04 14:09:40|346.68|344.76|345.84|343.92|346.68|344.76|345.84|343.92|0
1646402990000|2022-03-04 14:09:50|346.05|344.13|346.26|344.34|346.26|344.34|346.05|344.13|0
1646403000000|2022-03-04 14:10:00|345.94|344.02|345.84|343.92|346.05|344.13|345.84|343.92|0
1646403010000|2022-03-04 14:10:10|345.42|343.5|345.52|343.6|345.52|343.6|344.79|342.87|0
1646403020000|2022-03-04 14:10:20|345.63|343.71|344.89|342.97|345.63|343.71|344.89|342.97|0
1646403030000|2022-03-04 14:10:30|344.79|342.87|344.68|342.76|344.79|342.87|344.37|342.45|0
1646403040000|2022-03-04 14:10:40|344.79|342.87|344.68|342.76|344.79|342.87|344.58|342.66|0
1646403050000|2022-03-04 14:10:50|344.37|342.45|344.37|342.45|344.79|342.87|344.37|342.45|0
1646403060000|2022-03-04 14:11:00|344.58|342.66|344.37|342.45|344.79|342.87|344.37|342.45|0
1646403070000|2022-03-04 14:11:10|345.42|343.5|345.63|343.71|345.63|343.71|345.42|343.5|0
1646403080000|2022-03-04 14:11:20|345.84|343.92|345.21|343.29|345.84|343.92|345.21|343.29|0
1646403090000|2022-03-04 14:11:30|345.42|343.5|345.84|343.92|345.84|343.92|345.42|343.5|0
1646403100000|2022-03-04 14:11:40|345.63|343.71|346.67|344.75|346.67|344.75|345.63|343.71|0
1646403110000|2022-03-04 14:11:50|346.88|344.96|346.46|344.54|346.88|344.96|346.46|344.54|0
1646403120000|2022-03-04 14:12:00|346.67|344.75|346.67|344.75|346.88|344.96|346.67|344.75|0
1646403130000|2022-03-04 14:12:10|346.98|345.06|346.88|344.96|346.98|345.06|346.77|344.85|0
1646403140000|2022-03-04 14:12:20|347.09|345.17|347.3|345.38|347.3|345.38|347.09|345.17|0
1646403150000|2022-03-04 14:12:30|347.09|345.17|347.09|345.17|347.09|345.17|347.09|345.17|0
1646403160000|2022-03-04 14:12:40|347.3|345.38|347.3|345.38|347.3|345.38|347.3|345.38|0
1646403170000|2022-03-04 14:12:50|347.51|345.59|347.72|345.8|347.72|345.8|347.3|345.38|0
1646403180000|2022-03-04 14:13:00|347.61|345.69|347.51|345.59|347.61|345.69|347.51|345.59|0
1646403190000|2022-03-04 14:13:10|347.72|345.8|347.93|346.01|347.93|346.01|347.61|345.69|0
1646403200000|2022-03-04 14:13:20|348.35|346.43|348.98|347.06|348.98|347.06|348.35|346.43|0
1646403210000|2022-03-04 14:13:30|349.19|347.27|349.4|347.48|349.4|347.48|349.19|347.27|0
1646403220000|2022-03-04 14:13:40|349.19|347.27|349.4|347.48|349.4|347.48|349.19|347.27|0
1646403230000|2022-03-04 14:13:50|349.61|347.69|349.82|347.9|349.82|347.9|349.61|347.69|0
1646403240000|2022-03-04 14:14:00|349.61|347.69|349.29|347.37|349.61|347.69|349.29|347.37|0
1646403250000|2022-03-04 14:14:10|349.19|347.27|349.4|347.48|349.4|347.48|349.08|347.16|0
1646403260000|2022-03-04 14:14:20|349.19|347.27|348.98|347.06|349.19|347.27|348.98|347.06|0
1646403270000|2022-03-04 14:14:30|348.77|346.85|347.93|346.01|348.77|346.85|347.93|346.01|0
1646403280000|2022-03-04 14:14:40|347.72|345.8|347.72|345.8|347.72|345.8|347.51|345.59|0
1646403290000|2022-03-04 14:14:50|347.51|345.59|347.3|345.38|347.61|345.69|347.3|345.38|0
1646403300000|2022-03-04 14:15:00|347.51|345.59|348.24|346.32|348.34|346.42|347.51|345.59|0
1646403310000|2022-03-04 14:15:10|348.34|346.42|347.92|346|348.34|346.42|347.92|346|0
1646403320000|2022-03-04 14:15:20|348.34|346.42|349.39|347.47|349.39|347.47|348.34|346.42|0
1646403330000|2022-03-04 14:15:30|349.81|347.89|349.81|347.89|350.02|348.1|349.81|347.89|0
1646403340000|2022-03-04 14:15:40|350.02|348.1|350.23|348.31|350.23|348.31|350.02|348.1|0
1646403350000|2022-03-04 14:15:50|350.02|348.1|350.23|348.31|350.23|348.31|350.02|348.1|0
1646403360000|2022-03-04 14:16:00|349.91|347.99|349.39|347.47|350.02|348.1|349.39|347.47|0
1646403370000|2022-03-04 14:16:10|349.6|347.68|349.18|347.26|349.6|347.68|349.07|347.15|0
1646403380000|2022-03-04 14:16:20|349.39|347.47|349.81|347.89|349.81|347.89|349.39|347.47|0
1646403390000|2022-03-04 14:16:30|349.39|347.47|348.34|346.42|349.39|347.47|348.23|346.31|0
1646403400000|2022-03-04 14:16:40|348.55|346.63|348.13|346.21|348.76|346.84|348.13|346.21|0
1646403410000|2022-03-04 14:16:50|347.71|345.79|346.87|344.95|347.71|345.79|346.87|344.95|0
1646403420000|2022-03-04 14:17:00|346.66|344.74|346.97|345.05|347.29|345.37|346.66|344.74|0
1646403430000|2022-03-04 14:17:10|346.66|344.74|346.87|344.95|346.87|344.95|346.66|344.74|0
1646403440000|2022-03-04 14:17:20|347.29|345.37|346.55|344.63|347.29|345.37|346.55|344.63|0
1646403450000|2022-03-04 14:17:30|346.45|344.53|347.39|345.47|347.39|345.47|346.45|344.53|0
1646403460000|2022-03-04 14:17:40|347.29|345.37|347.71|345.79|347.92|346|347.29|345.37|0
1646403470000|2022-03-04 14:17:50|347.81|345.89|348.34|346.42|348.34|346.42|347.81|345.89|0
1646403480000|2022-03-04 14:18:00|348.55|346.63|348.97|347.05|348.97|347.05|348.55|346.63|0
1646403490000|2022-03-04 14:18:10|349.18|347.26|350.02|348.1|350.02|348.1|349.18|347.26|0
1646403500000|2022-03-04 14:18:20|350.23|348.31|350.02|348.1|350.23|348.31|350.02|348.1|0
1646403510000|2022-03-04 14:18:30|350.23|348.31|350.33|348.41|350.33|348.41|350.23|348.31|0
1646403520000|2022-03-04 14:18:40|350.23|348.31|350.23|348.31|350.44|348.52|350.23|348.31|0
1646403530000|2022-03-04 14:18:50|350.02|348.1|350.65|348.73|350.86|348.94|350.02|348.1|0
1646403540000|2022-03-04 14:19:00|350.23|348.31|350.86|348.94|350.86|348.94|350.23|348.31|0
1646403550000|2022-03-04 14:19:10|350.65|348.73|349.39|347.47|350.65|348.73|349.28|347.36|0
1646403560000|2022-03-04 14:19:20|349.18|347.26|350.23|348.31|350.23|348.31|349.18|347.26|0
1646403570000|2022-03-04 14:19:30|349.81|347.89|349.91|347.99|349.91|347.99|349.6|347.68|0
1646403580000|2022-03-04 14:19:40|350.02|348.1|349.7|347.78|350.02|348.1|349.7|347.78|0
1646403590000|2022-03-04 14:19:50|349.81|347.89|349.49|347.57|349.81|347.89|349.49|347.57|0
1646403600000|2022-03-04 14:20:00|349.17|347.25|349.59|347.67|349.59|347.67|348.86|346.94|0
1646403610000|2022-03-04 14:20:10|350.86|348.94|351.28|349.36|351.28|349.36|350.65|348.73|0
1646403620000|2022-03-04 14:20:20|351.49|349.57|351.7|349.78|351.7|349.78|351.49|349.57|0
1646403630000|2022-03-04 14:20:30|352.33|350.41|352.12|350.2|352.54|350.62|352.12|350.2|0
1646403640000|2022-03-04 14:20:40|351.91|349.99|352.33|350.41|352.33|350.41|351.91|349.99|0
1646403650000|2022-03-04 14:20:50|352.54|350.62|352.96|351.04|352.96|351.04|352.54|350.62|0
1646403660000|2022-03-04 14:21:00|352.85|350.93|352.96|351.04|352.96|351.04|352.75|350.83|0
1646403670000|2022-03-04 14:21:10|353.17|351.25|353.7|351.78|353.7|351.78|353.17|351.25|0
1646403680000|2022-03-04 14:21:20|353.81|351.89|352.75|350.83|353.81|351.89|352.75|350.83|0
1646403690000|2022-03-04 14:21:30|353.17|351.25|353.17|351.25|353.17|351.25|353.17|351.25|0
1646403700000|2022-03-04 14:21:40|353.38|351.46|353.38|351.46|353.59|351.67|353.17|351.25|0
1646403710000|2022-03-04 14:21:50|353.17|351.25|353.06|351.14|353.17|351.25|352.96|351.04|0
1646403720000|2022-03-04 14:22:00|354.23|352.31|352.64|350.72|354.23|352.31|352.54|350.62|0
1646403730000|2022-03-04 14:22:10|352.96|351.04|352.33|350.41|352.96|351.04|352.12|350.2|0
1646403740000|2022-03-04 14:22:20|352.12|350.2|352.01|350.09|352.22|350.3|352.01|350.09|0
1646403750000|2022-03-04 14:22:30|351.69|349.77|352.33|350.41|352.33|350.41|351.48|349.56|0
1646403760000|2022-03-04 14:22:40|352.75|350.83|352.96|351.04|352.96|351.04|352.64|350.72|0
1646403770000|2022-03-04 14:22:50|353.69|351.77|355.07|353.15|355.07|353.15|353.69|351.77|0
1646403780000|2022-03-04 14:23:00|354.86|352.94|354.75|352.83|355.49|353.57|354.65|352.73|0
1646403790000|2022-03-04 14:23:10|354.65|352.73|354.22|352.3|354.65|352.73|353.8|351.88|0
1646403800000|2022-03-04 14:23:20|354.01|352.09|353.38|351.46|354.22|352.3|353.38|351.46|0
1646403810000|2022-03-04 14:23:30|353.48|351.56|353.38|351.46|353.48|351.56|352.96|351.04|0
1646403820000|2022-03-04 14:23:40|352.96|351.04|353.38|351.46|353.38|351.46|352.96|351.04|0
1646403830000|2022-03-04 14:23:50|353.17|351.25|352.96|351.04|353.17|351.25|352.96|351.04|0
1646403840000|2022-03-04 14:24:00|353.17|351.25|353.69|351.77|353.69|351.77|353.17|351.25|0
1646403850000|2022-03-04 14:24:10|353.59|351.67|354.43|352.51|354.43|352.51|353.59|351.67|0
1646403860000|2022-03-04 14:24:20|354.22|352.3|353.59|351.67|354.22|352.3|353.59|351.67|0
1646403870000|2022-03-04 14:24:30|353.17|351.25|352.95|351.03|353.59|351.67|352.95|351.03|0
1646403880000|2022-03-04 14:24:40|352.53|350.61|352.53|350.61|352.74|350.82|352.53|350.61|0
1646403890000|2022-03-04 14:24:50|352.74|350.82|352.21|350.29|352.74|350.82|352.11|350.19|0
1646403900000|2022-03-04 14:25:00|352.32|350.4|351.27|349.35|352.32|350.4|351.27|349.35|0
1646403910000|2022-03-04 14:25:10|351.06|349.14|351.16|349.24|351.27|349.35|351.06|349.14|0
1646403920000|2022-03-04 14:25:20|350.64|348.72|351.27|349.35|351.27|349.35|350.64|348.72|0
1646403930000|2022-03-04 14:25:30|351.79|349.87|351.9|349.98|352.11|350.19|351.79|349.87|0
1646403940000|2022-03-04 14:25:40|352.11|350.19|352.11|350.19|352.11|350.19|351.48|349.56|0
1646403950000|2022-03-04 14:25:50|351.79|349.87|351.9|349.98|352.11|350.19|351.79|349.87|0
1646403960000|2022-03-04 14:26:00|351.69|349.77|351.48|349.56|351.79|349.87|351.48|349.56|0
1646403970000|2022-03-04 14:26:10|351.05|349.13|351.58|349.66|351.69|349.77|351.05|349.13|0
1646403980000|2022-03-04 14:26:20|351.48|349.56|351.26|349.34|351.48|349.56|351.05|349.13|0
1646403990000|2022-03-04 14:26:30|351.05|349.13|351.15|349.23|351.15|349.23|350.84|348.92|0
1646404000000|2022-03-04 14:26:40|351.05|349.13|351.37|349.45|351.37|349.45|350.94|349.02|0
1646404010000|2022-03-04 14:26:50|351.69|349.77|351.05|349.13|351.69|349.77|350.84|348.92|0
1646404020000|2022-03-04 14:27:00|350.73|348.81|350.84|348.92|350.84|348.92|350.73|348.81|0
1646404030000|2022-03-04 14:27:10|350.73|348.81|351.89|349.97|351.89|349.97|350.73|348.81|0
1646404040000|2022-03-04 14:27:20|352.11|350.19|351.68|349.76|352.11|350.19|351.68|349.76|0
1646404050000|2022-03-04 14:27:30|351.47|349.55|351.05|349.13|351.47|349.55|351.05|349.13|0
1646404060000|2022-03-04 14:27:40|351.26|349.34|352.1|350.18|352.21|350.29|351.26|349.34|0
1646404070000|2022-03-04 14:27:50|352.74|350.82|352.63|350.71|352.95|351.03|352.63|350.71|0
1646404080000|2022-03-04 14:28:00|352.53|350.61|352.95|351.03|353.37|351.45|352.53|350.61|0
1646404090000|2022-03-04 14:28:10|353.16|351.24|352.74|350.82|353.26|351.34|352.74|350.82|0
1646404100000|2022-03-04 14:28:20|352.63|350.71|352.74|350.82|352.74|350.82|352.31|350.39|0
1646404110000|2022-03-04 14:28:30|353.16|351.24|352.95|351.03|353.37|351.45|352.95|351.03|0
1646404120000|2022-03-04 14:28:40|352.52|350.6|352.73|350.81|352.84|350.92|352.52|350.6|0
1646404130000|2022-03-04 14:28:50|352.84|350.92|352.73|350.81|352.95|351.03|352.73|350.81|0
1646404140000|2022-03-04 14:29:00|352.31|350.39|352.41|350.49|352.41|350.49|352.31|350.39|0
1646404150000|2022-03-04 14:29:10|352.31|350.39|352.73|350.81|352.73|350.81|352.31|350.39|0
1646404160000|2022-03-04 14:29:20|352.94|351.02|352.41|350.49|352.94|351.02|352.41|350.49|0
1646404170000|2022-03-04 14:29:30|352.1|350.18|351.26|349.34|352.1|350.18|351.26|349.34|0
1646404180000|2022-03-04 14:29:40|351.47|349.55|350.84|348.92|351.47|349.55|350.84|348.92|0
1646404190000|2022-03-04 14:29:50|351.05|349.13|350.94|349.02|351.05|349.13|350.84|348.92|0
1646404200000|2022-03-04 14:30:00|350.84|348.92|353.89|351.97|353.89|351.97|350.84|348.92|0
1646404210000|2022-03-04 14:30:10|354|352.08|354.52|352.6|354.63|352.71|354|352.08|0
1646404220000|2022-03-04 14:30:20|355.27|353.35|354.31|352.39|355.27|353.35|354.31|352.39|0
1646404230000|2022-03-04 14:30:30|354.84|352.92|353.79|351.87|354.84|352.92|353.36|351.44|0
1646404240000|2022-03-04 14:30:40|355.48|353.56|354.63|352.71|355.69|353.77|354.63|352.71|0
1646404250000|2022-03-04 14:30:50|353.36|351.44|354.84|352.92|354.84|352.92|353.36|351.44|0
1646404260000|2022-03-04 14:31:00|355.9|353.98|355.26|353.34|355.9|353.98|354.21|352.29|0
1646404270000|2022-03-04 14:31:10|356.74|354.82|356.63|354.71|356.96|355.04|356.63|354.71|0
1646404280000|2022-03-04 14:31:20|357.17|355.25|353.89|351.97|357.17|355.25|353.89|351.97|0
1646404290000|2022-03-04 14:31:30|353.57|351.65|354.63|352.71|354.63|352.71|353.57|351.65|0
1646404300000|2022-03-04 14:31:40|354.1|352.18|353.04|351.12|354.21|352.29|353.04|351.12|0
1646404310000|2022-03-04 14:31:50|352.94|351.02|353.04|351.12|353.04|351.12|352.73|350.81|0
1646404320000|2022-03-04 14:32:00|352.73|350.81|353.78|351.86|353.78|351.86|352.41|350.49|0
1646404330000|2022-03-04 14:32:10|351.77|349.85|351.02|349.1|351.98|350.06|351.02|349.1|0
1646404340000|2022-03-04 14:32:20|350.92|349|351.13|349.21|351.13|349.21|350.5|348.58|0
1646404350000|2022-03-04 14:32:30|350.28|348.36|351.02|349.1|351.02|349.1|350.28|348.36|0
1646404360000|2022-03-04 14:32:40|350.07|348.15|349.86|347.94|350.07|348.15|349.54|347.62|0
1646404370000|2022-03-04 14:32:50|349.65|347.73|350.07|348.15|350.07|348.15|349.65|347.73|0
1646404380000|2022-03-04 14:33:00|349.43|347.51|349.65|347.73|349.65|347.73|349.43|347.51|0
1646404390000|2022-03-04 14:33:10|350.28|348.36|348.38|346.46|350.28|348.36|348.38|346.46|0
1646404400000|2022-03-04 14:33:20|347.95|346.03|347.74|345.82|347.95|346.03|347.74|345.82|0
1646404410000|2022-03-04 14:33:30|348.16|346.24|346.47|344.55|348.16|346.24|346.47|344.55|0
1646404420000|2022-03-04 14:33:40|346.57|344.65|345.94|344.02|346.57|344.65|345.94|344.02|0
1646404430000|2022-03-04 14:33:50|345.84|343.92|347.53|345.61|347.53|345.61|345.84|343.92|0
1646404440000|2022-03-04 14:34:00|348.69|346.77|349.86|347.94|350.59|348.67|348.69|346.77|0
1646404450000|2022-03-04 14:34:10|349.64|347.72|348.69|346.77|349.75|347.83|348.69|346.77|0
1646404460000|2022-03-04 14:34:20|349.22|347.3|348.37|346.45|349.22|347.3|348.37|346.45|0
1646404470000|2022-03-04 14:34:30|349.11|347.19|350.28|348.36|350.28|348.36|349.11|347.19|0
1646404480000|2022-03-04 14:34:40|349.32|347.4|346.89|344.97|349.32|347.4|346.89|344.97|0
1646404490000|2022-03-04 14:34:50|346.78|344.86|347.31|345.39|347.31|345.39|346.26|344.34|0
1646404500000|2022-03-04 14:35:00|347.74|345.82|346.68|344.76|347.74|345.82|346.68|344.76|0
1646404510000|2022-03-04 14:35:10|347.53|345.61|348.16|346.24|348.16|346.24|347.53|345.61|0
1646404520000|2022-03-04 14:35:20|348.58|346.66|352.5|350.58|352.5|350.58|348.58|346.66|0
1646404530000|2022-03-04 14:35:30|351.13|349.21|349.64|347.72|351.34|349.42|349.64|347.72|0
1646404540000|2022-03-04 14:35:40|350.49|348.57|351.34|349.42|351.34|349.42|350.49|348.57|0
1646404550000|2022-03-04 14:35:50|351.97|350.05|352.08|350.16|353.04|351.12|351.97|350.05|0
1646404560000|2022-03-04 14:36:00|352.4|350.48|352.19|350.27|352.4|350.48|351.97|350.05|0
1646404570000|2022-03-04 14:36:10|352.5|350.58|352.61|350.69|352.61|350.69|352.29|350.37|0
1646404580000|2022-03-04 14:36:20|352.19|350.27|352.82|350.9|352.82|350.9|352.19|350.27|0
1646404590000|2022-03-04 14:36:30|352.71|350.79|351.76|349.84|352.71|350.79|351.76|349.84|0
1646404600000|2022-03-04 14:36:40|351.65|349.73|351.55|349.63|351.65|349.73|350.59|348.67|0
1646404610000|2022-03-04 14:36:50|351.76|349.84|351.01|349.09|351.76|349.84|350.91|348.99|0
1646404620000|2022-03-04 14:37:00|351.97|350.05|351.55|349.63|351.97|350.05|351.12|349.2|0
1646404630000|2022-03-04 14:37:10|351.33|349.41|352.61|350.69|352.61|350.69|351.33|349.41|0
1646404640000|2022-03-04 14:37:20|352.82|350.9|352.18|350.26|352.82|350.9|351.97|350.05|0
1646404650000|2022-03-04 14:37:30|352.07|350.15|353.88|351.96|353.88|351.96|352.07|350.15|0
1646404660000|2022-03-04 14:37:40|353.67|351.75|353.67|351.75|353.88|351.96|353.56|351.64|0
1646404670000|2022-03-04 14:37:50|353.24|351.32|352.28|350.36|353.24|351.32|352.28|350.36|0
1646404680000|2022-03-04 14:38:00|351.55|349.63|351.76|349.84|351.76|349.84|350.7|348.78|0
1646404690000|2022-03-04 14:38:10|352.39|350.47|351.12|349.2|352.39|350.47|351.12|349.2|0
1646404700000|2022-03-04 14:38:20|351.54|349.62|351.51|349.59|351.54|349.62|351.12|349.2|0
1646404710000|2022-03-04 14:38:30|350.97|349.05|351.51|349.59|351.51|349.59|350.45|348.53|0
1646404720000|2022-03-04 14:38:40|351.93|350.01|352.78|350.86|352.78|350.86|351.72|349.8|0
1646404730000|2022-03-04 14:38:50|352.67|350.75|352.03|350.11|352.78|350.86|352.03|350.11|0
1646404740000|2022-03-04 14:39:00|352.78|350.86|353.62|351.7|353.62|351.7|352.78|350.86|0
1646404750000|2022-03-04 14:39:10|352.99|351.07|351.08|349.16|352.99|351.07|351.08|349.16|0
1646404760000|2022-03-04 14:39:20|349.39|347.47|348.54|346.62|349.39|347.47|348.33|346.41|0
1646404770000|2022-03-04 14:39:30|348.22|346.3|348.12|346.2|348.54|346.62|348.12|346.2|0
1646404780000|2022-03-04 14:39:40|347.7|345.78|347.28|345.36|347.7|345.78|347.28|345.36|0
1646404790000|2022-03-04 14:39:50|348.01|346.09|348.75|346.83|349.18|347.26|348.01|346.09|0
1646404800000|2022-03-04 14:40:00|348.33|346.41|346.64|344.72|348.33|346.41|346.64|344.72|0
1646404810000|2022-03-04 14:40:10|344.96|343.04|344.85|342.93|345.17|343.25|344.64|342.72|0
1646404820000|2022-03-04 14:40:20|345.17|343.25|345.8|343.88|345.8|343.88|345.17|343.25|0
1646404830000|2022-03-04 14:40:30|344.96|343.04|344.96|343.04|344.96|343.04|343.91|341.99|0
1646404840000|2022-03-04 14:40:40|345.38|343.46|345.69|343.77|345.69|343.77|344.96|343.04|0
1646404850000|2022-03-04 14:40:50|346.01|344.09|344.33|342.41|346.01|344.09|344.33|342.41|0
1646404860000|2022-03-04 14:41:00|343.7|341.78|343.91|341.99|344.33|342.41|343.7|341.78|0
1646404870000|2022-03-04 14:41:10|344.75|342.83|342.44|340.52|344.75|342.83|342.44|340.52|0
1646404880000|2022-03-04 14:41:20|343.07|341.15|342.65|340.73|343.07|341.15|342.44|340.52|0
1646404890000|2022-03-04 14:41:30|343.28|341.36|343.28|341.36|343.28|341.36|343.07|341.15|0
1646404900000|2022-03-04 14:41:40|343.59|341.67|343.49|341.57|343.59|341.67|343.49|341.57|0
1646404910000|2022-03-04 14:41:50|343.28|341.36|343.07|341.15|343.49|341.57|343.07|341.15|0
1646404920000|2022-03-04 14:42:00|343.38|341.46|344.12|342.2|344.12|342.2|343.38|341.46|0
1646404930000|2022-03-04 14:42:10|344.33|342.41|344.64|342.72|344.64|342.72|344.22|342.3|0
1646404940000|2022-03-04 14:42:20|344.12|342.2|342.64|340.72|344.12|342.2|342.64|340.72|0
1646404950000|2022-03-04 14:42:30|341.6|339.68|340.76|338.84|341.7|339.78|340.76|338.84|0
1646404960000|2022-03-04 14:42:40|341.28|339.36|342.64|340.72|342.64|340.72|341.28|339.36|0
1646404970000|2022-03-04 14:42:50|342.95|341.03|342.95|341.03|343.27|341.35|342.95|341.03|0
1646404980000|2022-03-04 14:43:00|342.22|340.3|343.27|341.35|343.27|341.35|342.22|340.3|0
1646404990000|2022-03-04 14:43:10|343.06|341.14|344.11|342.19|344.11|342.19|343.06|341.14|0
1646405000000|2022-03-04 14:43:20|343.48|341.56|343.9|341.98|343.9|341.98|343.16|341.24|0
1646405010000|2022-03-04 14:43:30|343.37|341.45|344.11|342.19|344.11|342.19|343.37|341.45|0
1646405020000|2022-03-04 14:43:40|343.9|341.98|344.32|342.4|344.32|342.4|343.9|341.98|0
1646405030000|2022-03-04 14:43:50|344.95|343.03|344.53|342.61|344.95|343.03|344.53|342.61|0
1646405040000|2022-03-04 14:44:00|344.95|343.03|345.68|343.76|345.68|343.76|344.95|343.03|0
1646405050000|2022-03-04 14:44:10|345.58|343.66|346.53|344.61|346.53|344.61|345.58|343.66|0
1646405060000|2022-03-04 14:44:20|347.06|345.14|346|344.08|347.06|345.14|345.79|343.87|0
1646405070000|2022-03-04 14:44:30|345.79|343.87|343.9|341.98|345.79|343.87|343.9|341.98|0
1646405080000|2022-03-04 14:44:40|343.48|341.56|343.27|341.35|343.48|341.56|343.27|341.35|0
1646405090000|2022-03-04 14:44:50|343.48|341.56|343.06|341.14|343.69|341.77|343.06|341.14|0
1646405100000|2022-03-04 14:45:00|342.64|340.72|343.9|341.98|344.95|343.03|342.64|340.72|0
1646405110000|2022-03-04 14:45:10|343.48|341.56|343.9|341.98|343.9|341.98|343.16|341.24|0
1646405120000|2022-03-04 14:45:20|344|342.08|342.85|340.93|344|342.08|342.43|340.51|0
1646405130000|2022-03-04 14:45:30|342.64|340.72|342.01|340.09|343.48|341.56|342.01|340.09|0
1646405140000|2022-03-04 14:45:40|342.43|340.51|342.01|340.09|342.43|340.51|342.01|340.09|0
1646405150000|2022-03-04 14:45:50|340.33|338.41|340.12|338.2|340.75|338.83|340.12|338.2|0
1646405160000|2022-03-04 14:46:00|339.91|337.99|338.87|336.95|339.91|337.99|338.87|336.95|0
1646405170000|2022-03-04 14:46:10|338.45|336.53|337.2|335.28|338.45|336.53|337.2|335.28|0
1646405180000|2022-03-04 14:46:20|336.36|334.44|335.32|333.4|336.36|334.44|334.9|332.98|0
1646405190000|2022-03-04 14:46:30|335.11|333.19|335.32|333.4|335.32|333.4|335.11|333.19|0
1646405200000|2022-03-04 14:46:40|335.11|333.19|334.9|332.98|335.32|333.4|334.9|332.98|0
1646405210000|2022-03-04 14:46:50|335.11|333.19|336.57|334.65|336.57|334.65|334.9|332.98|0
1646405220000|2022-03-04 14:47:00|336.78|334.86|335.94|334.02|336.88|334.96|335.94|334.02|0
1646405230000|2022-03-04 14:47:10|335.53|333.61|334.9|332.98|335.53|333.61|334.9|332.98|0
1646405240000|2022-03-04 14:47:20|335.11|333.19|335.11|333.19|335.53|333.61|335.11|333.19|0
1646405250000|2022-03-04 14:47:30|335.32|333.4|335.11|333.19|335.32|333.4|334.48|332.56|0
1646405260000|2022-03-04 14:47:40|335.53|333.61|335.42|333.5|335.53|333.61|335.11|333.19|0
1646405270000|2022-03-04 14:47:50|335.52|333.6|335.73|333.81|335.73|333.81|335.32|333.4|0
1646405280000|2022-03-04 14:48:00|336.36|334.44|335.11|333.19|336.36|334.44|335.11|333.19|0
1646405290000|2022-03-04 14:48:10|334.9|332.98|335.32|333.4|335.32|333.4|334.48|332.56|0
1646405300000|2022-03-04 14:48:20|335.73|333.81|334.9|332.98|335.73|333.81|334.9|332.98|0
1646405310000|2022-03-04 14:48:30|334.48|332.56|333.96|332.04|334.48|332.56|333.86|331.94|0
1646405320000|2022-03-04 14:48:40|334.07|332.15|333.65|331.73|334.07|332.15|333.65|331.73|0
1646405330000|2022-03-04 14:48:50|334.48|332.56|334.07|332.15|334.9|332.98|334.07|332.15|0
1646405340000|2022-03-04 14:49:00|333.86|331.94|333.44|331.52|334.69|332.77|333.44|331.52|0
1646405350000|2022-03-04 14:49:10|333.86|331.94|333.44|331.52|333.86|331.94|333.44|331.52|0
1646405360000|2022-03-04 14:49:20|333.54|331.62|333.44|331.52|333.54|331.62|333.23|331.31|0
1646405370000|2022-03-04 14:49:30|333.65|331.73|333.23|331.31|333.86|331.94|333.23|331.31|0
1646405380000|2022-03-04 14:49:40|333.02|331.1|332.82|330.9|333.12|331.2|332.82|330.9|0
1646405390000|2022-03-04 14:49:50|331.99|330.07|331.16|329.24|331.99|330.07|331.16|329.24|0
1646405400000|2022-03-04 14:50:00|331.99|330.07|330.63|328.71|331.99|330.07|330.53|328.61|0
1646405410000|2022-03-04 14:50:10|330.95|329.03|332.4|330.48|332.4|330.48|330.95|329.03|0
1646405420000|2022-03-04 14:50:20|332.61|330.69|334.48|332.56|334.48|332.56|332.61|330.69|0
1646405430000|2022-03-04 14:50:30|335.1|333.18|336.77|334.85|336.77|334.85|335.1|333.18|0
1646405440000|2022-03-04 14:50:40|336.35|334.43|335.31|333.39|336.35|334.43|335.31|333.39|0
1646405450000|2022-03-04 14:50:50|336.04|334.12|334.53|332.61|336.04|334.12|334.53|332.61|0
1646405460000|2022-03-04 14:51:00|336.41|334.49|335.99|334.07|337.24|335.32|335.99|334.07|0
1646405470000|2022-03-04 14:51:10|335.47|333.55|335.05|333.13|335.47|333.55|334.95|333.03|0
1646405480000|2022-03-04 14:51:20|335.26|333.34|335.16|333.24|335.26|333.34|334.95|333.03|0
1646405490000|2022-03-04 14:51:30|334.75|332.83|335.16|333.24|335.79|333.87|334.75|332.83|0
1646405500000|2022-03-04 14:51:40|335.79|333.87|335.79|333.87|335.79|333.87|335.58|333.66|0
1646405510000|2022-03-04 14:51:50|334.95|333.03|335.78|333.86|335.78|333.86|334.95|333.03|0
1646405520000|2022-03-04 14:52:00|335.37|333.45|335.78|333.86|335.78|333.86|335.37|333.45|0
1646405530000|2022-03-04 14:52:10|337.03|335.11|336.41|334.49|337.03|335.11|336.41|334.49|0
1646405540000|2022-03-04 14:52:20|336.2|334.28|337.24|335.32|337.24|335.32|336.2|334.28|0
1646405550000|2022-03-04 14:52:30|336.82|334.9|337.03|335.11|337.03|335.11|336.62|334.7|0
1646405560000|2022-03-04 14:52:40|337.45|335.53|337.45|335.53|337.45|335.53|337.03|335.11|0
1646405570000|2022-03-04 14:52:50|337.34|335.42|338.07|336.15|338.07|336.15|337.34|335.42|0
1646405580000|2022-03-04 14:53:00|338.49|336.57|339.32|337.4|339.53|337.61|338.49|336.57|0
1646405590000|2022-03-04 14:53:10|338.91|336.99|339.12|337.2|339.32|337.4|338.91|336.99|0
1646405600000|2022-03-04 14:53:20|338.7|336.78|340.16|338.24|340.37|338.45|338.7|336.78|0
1646405610000|2022-03-04 14:53:30|340.37|338.45|340.58|338.66|340.79|338.87|340.37|338.45|0
1646405620000|2022-03-04 14:53:40|341|339.08|340.58|338.66|341|339.08|340.58|338.66|0
1646405630000|2022-03-04 14:53:50|340.26|338.34|339.11|337.19|340.26|338.34|339.11|337.19|0
1646405640000|2022-03-04 14:54:00|338.8|336.88|339.11|337.19|339.11|337.19|338.7|336.78|0
1646405650000|2022-03-04 14:54:10|338.49|336.57|339.11|337.19|339.32|337.4|338.49|336.57|0
1646405660000|2022-03-04 14:54:20|339.32|337.4|339.32|337.4|339.32|337.4|339.32|337.4|0
1646405670000|2022-03-04 14:54:30|338.9|336.98|336.82|334.9|339.11|337.19|336.82|334.9|0
1646405680000|2022-03-04 14:54:40|335.77|333.85|336.61|334.69|336.82|334.9|335.77|333.85|0
1646405690000|2022-03-04 14:54:50|336.4|334.48|336.4|334.48|336.4|334.48|335.98|334.06|0
1646405700000|2022-03-04 14:55:00|336.71|334.79|336.61|334.69|336.81|334.89|336.61|334.69|0
1646405710000|2022-03-04 14:55:10|336.81|334.89|336.61|334.69|336.81|334.89|336.61|334.69|0
1646405720000|2022-03-04 14:55:20|337.23|335.31|337.23|335.31|337.86|335.94|337.23|335.31|0
1646405730000|2022-03-04 14:55:30|336.19|334.27|335.45|333.53|336.19|334.27|335.45|333.53|0
1646405740000|2022-03-04 14:55:40|335.56|333.64|335.35|333.43|336.19|334.27|335.14|333.22|0
1646405750000|2022-03-04 14:55:50|337.23|335.31|336.4|334.48|337.23|335.31|336.19|334.27|0
1646405760000|2022-03-04 14:56:00|335.14|333.22|334.94|333.02|335.35|333.43|334.94|333.02|0
1646405770000|2022-03-04 14:56:10|334.73|332.81|335.56|333.64|335.56|333.64|334.52|332.6|0
1646405780000|2022-03-04 14:56:20|334.94|333.02|334.52|332.6|335.56|333.64|334.52|332.6|0
1646405790000|2022-03-04 14:56:30|334.1|332.18|335.35|333.43|335.35|333.43|334.1|332.18|0
1646405800000|2022-03-04 14:56:40|335.56|333.64|335.56|333.64|335.56|333.64|335.14|333.22|0
1646405810000|2022-03-04 14:56:50|335.35|333.43|335.66|333.74|335.87|333.95|335.35|333.43|0
1646405820000|2022-03-04 14:57:00|335.45|333.53|335.56|333.64|335.56|333.64|335.14|333.22|0
1646405830000|2022-03-04 14:57:10|335.14|333.22|336.6|334.68|336.6|334.68|335.14|333.22|0
1646405840000|2022-03-04 14:57:20|338.06|336.14|338.06|336.14|338.48|336.56|338.06|336.14|0
1646405850000|2022-03-04 14:57:30|338.27|336.35|340.15|338.23|340.15|338.23|338.27|336.35|0
1646405860000|2022-03-04 14:57:40|339.53|337.61|338.06|336.14|339.53|337.61|338.06|336.14|0
1646405870000|2022-03-04 14:57:50|338.37|336.45|339.53|337.61|339.53|337.61|338.37|336.45|0
1646405880000|2022-03-04 14:58:00|339.32|337.4|338.9|336.98|339.32|337.4|338.58|336.66|0
1646405890000|2022-03-04 14:58:10|340.15|338.23|339.94|338.02|340.15|338.23|339.94|338.02|0
1646405900000|2022-03-04 14:58:20|342.46|340.54|344.35|342.43|344.77|342.85|342.46|340.54|0
1646405910000|2022-03-04 14:58:30|344.14|342.22|345.83|343.91|345.83|343.91|344.14|342.22|0
1646405920000|2022-03-04 14:58:40|345.29|343.37|346.14|344.22|346.14|344.22|345.19|343.27|0
1646405930000|2022-03-04 14:58:50|346.46|344.54|345.82|343.9|346.46|344.54|345.82|343.9|0
1646405940000|2022-03-04 14:59:00|346.25|344.33|345.61|343.69|346.67|344.75|345.61|343.69|0
1646405950000|2022-03-04 14:59:10|346.25|344.33|347.09|345.17|347.09|345.17|345.82|343.9|0
1646405960000|2022-03-04 14:59:20|348.57|346.65|348.78|346.86|349.2|347.28|348.57|346.65|0
1646405970000|2022-03-04 14:59:30|350.68|348.76|350.78|348.86|352.16|350.24|350.68|348.76|0
1646405980000|2022-03-04 14:59:40|350.89|348.97|349.72|347.8|350.89|348.97|349.72|347.8|0
1646405990000|2022-03-04 14:59:50|349.41|347.49|348.99|347.07|349.83|347.91|348.99|347.07|0
1646406000000|2022-03-04 15:00:00|349.2|347.28|350.26|348.34|350.26|348.34|349.2|347.28|0
1646406010000|2022-03-04 15:00:10|349.83|347.91|349.51|347.59|350.04|348.12|349.51|347.59|0
1646406020000|2022-03-04 15:00:20|350.04|348.12|350.68|348.76|351.1|349.18|350.04|348.12|0
1646406030000|2022-03-04 15:00:30|351.95|350.03|352.05|350.13|352.05|350.13|351.95|350.03|0
1646406040000|2022-03-04 15:00:40|352.37|350.45|351.95|350.03|353.22|351.3|351.95|350.03|0
1646406050000|2022-03-04 15:00:50|352.16|350.24|352.37|350.45|353.22|351.3|352.16|350.24|0
1646406060000|2022-03-04 15:01:00|352.59|350.67|351.95|350.03|352.59|350.67|351.53|349.61|0
1646406070000|2022-03-04 15:01:10|351.52|349.6|352.58|350.66|352.58|350.66|351.52|349.6|0
1646406080000|2022-03-04 15:01:20|351.95|350.03|353.01|351.09|353.22|351.3|351.95|350.03|0
1646406090000|2022-03-04 15:01:30|354.28|352.36|353.53|351.61|354.92|353|353.53|351.61|0
1646406100000|2022-03-04 15:01:40|353.22|351.3|352.16|350.24|353.22|351.3|352.16|350.24|0
1646406110000|2022-03-04 15:01:50|351.95|350.03|350.68|348.76|351.95|350.03|350.68|348.76|0
1646406120000|2022-03-04 15:02:00|350.46|348.54|350.46|348.54|350.89|348.97|350.46|348.54|0
1646406130000|2022-03-04 15:02:10|351.2|349.28|350.46|348.54|351.52|349.6|350.46|348.54|0
1646406140000|2022-03-04 15:02:20|349.41|347.49|348.77|346.85|349.83|347.91|348.77|346.85|0
1646406150000|2022-03-04 15:02:30|348.24|346.32|348.35|346.43|348.35|346.43|348.24|346.32|0
1646406160000|2022-03-04 15:02:40|347.93|346.01|347.93|346.01|348.56|346.64|347.93|346.01|0
1646406170000|2022-03-04 15:02:50|347.71|345.79|347.82|345.9|347.82|345.9|347.5|345.58|0
1646406180000|2022-03-04 15:03:00|347.5|345.58|346.45|344.53|347.82|345.9|346.45|344.53|0
1646406190000|2022-03-04 15:03:10|346.87|344.95|347.39|345.47|347.71|345.79|346.87|344.95|0
1646406200000|2022-03-04 15:03:20|346.66|344.74|346.24|344.32|346.66|344.74|345.6|343.68|0
1646406210000|2022-03-04 15:03:30|346.03|344.11|345.82|343.9|346.03|344.11|345.82|343.9|0
1646406220000|2022-03-04 15:03:40|346.03|344.11|345.49|343.57|346.03|344.11|345.49|343.57|0
1646406230000|2022-03-04 15:03:50|345.6|343.68|345.49|343.57|346.03|344.11|345.49|343.57|0
1646406240000|2022-03-04 15:04:00|347.08|345.16|346.02|344.1|347.5|345.58|346.02|344.1|0
1646406250000|2022-03-04 15:04:10|345.81|343.89|345.18|343.26|345.81|343.89|344.34|342.42|0
1646406260000|2022-03-04 15:04:20|344.86|342.94|345.81|343.89|345.81|343.89|344.86|342.94|0
1646406270000|2022-03-04 15:04:30|346.66|344.74|346.76|344.84|347.29|345.37|346.66|344.74|0
1646406280000|2022-03-04 15:04:40|346.55|344.63|346.66|344.74|347.29|345.37|346.55|344.63|0
1646406290000|2022-03-04 15:04:50|346.44|344.52|347.29|345.37|347.29|345.37|346.44|344.52|0
1646406300000|2022-03-04 15:05:00|346.87|344.95|344.97|343.05|347.18|345.26|344.97|343.05|0
1646406310000|2022-03-04 15:05:10|345.18|343.26|345.6|343.68|345.6|343.68|344.97|343.05|0
1646406320000|2022-03-04 15:05:20|345.49|343.57|343.29|341.37|345.49|343.57|343.29|341.37|0
1646406330000|2022-03-04 15:05:30|343.5|341.58|343.92|342|344.23|342.31|343.5|341.58|0
1646406340000|2022-03-04 15:05:40|342.66|340.74|343.71|341.79|343.71|341.79|342.66|340.74|0
1646406350000|2022-03-04 15:05:50|343.39|341.47|343.71|341.79|343.81|341.89|343.39|341.47|0
1646406360000|2022-03-04 15:06:00|343.29|341.37|342.27|340.35|343.29|341.37|341.74|339.82|0
1646406370000|2022-03-04 15:06:10|341|339.08|341.95|340.03|341.95|340.03|341|339.08|0
1646406380000|2022-03-04 15:06:20|341.84|339.92|341.31|339.39|341.84|339.92|340.79|338.87|0
1646406390000|2022-03-04 15:06:30|341.63|339.71|341|339.08|341.63|339.71|340.79|338.87|0
1646406400000|2022-03-04 15:06:40|341.21|339.29|340.78|338.86|341.21|339.29|340.78|338.86|0
1646406410000|2022-03-04 15:06:50|341.41|339.49|340.04|338.12|341.41|339.49|340.04|338.12|0
1646406420000|2022-03-04 15:07:00|339.73|337.81|339.31|337.39|339.73|337.81|339.31|337.39|0
1646406430000|2022-03-04 15:07:10|339.73|337.81|338.89|336.97|339.73|337.81|338.89|336.97|0
1646406440000|2022-03-04 15:07:20|338.26|336.34|339.31|337.39|339.52|337.6|338.26|336.34|0
1646406450000|2022-03-04 15:07:30|339.52|337.6|338.36|336.44|339.52|337.6|338.36|336.44|0
1646406460000|2022-03-04 15:07:40|338.05|336.13|338.47|336.55|339.31|337.39|338.05|336.13|0
1646406470000|2022-03-04 15:07:50|338.15|336.23|337.63|335.71|338.47|336.55|337.63|335.71|0
1646406480000|2022-03-04 15:08:00|337.52|335.6|336.16|334.24|337.52|335.6|336.16|334.24|0
1646406490000|2022-03-04 15:08:10|336.26|334.34|336.16|334.24|336.26|334.34|335.53|333.61|0
1646406500000|2022-03-04 15:08:20|335.53|333.61|334.91|332.99|335.74|333.82|334.91|332.99|0
1646406510000|2022-03-04 15:08:30|335.53|333.61|334.7|332.78|336.16|334.24|334.7|332.78|0
1646406520000|2022-03-04 15:08:40|334.91|332.99|334.49|332.57|334.91|332.99|334.28|332.36|0
1646406530000|2022-03-04 15:08:50|334.28|332.36|333.86|331.94|335.32|333.4|333.86|331.94|0
1646406540000|2022-03-04 15:09:00|334.7|332.78|334.28|332.36|334.7|332.78|334.07|332.15|0
1646406550000|2022-03-04 15:09:10|334.07|332.15|334.7|332.78|334.7|332.78|333.86|331.94|0
1646406560000|2022-03-04 15:09:20|334.49|332.57|335.32|333.4|335.32|333.4|334.49|332.57|0
1646406570000|2022-03-04 15:09:30|334.7|332.78|334.7|332.78|334.7|332.78|334.49|332.57|0
1646406580000|2022-03-04 15:09:40|335.53|333.61|334.28|332.36|335.53|333.61|334.28|332.36|0
1646406590000|2022-03-04 15:09:50|333.86|331.94|334.69|332.77|334.69|332.77|333.86|331.94|0
1646406600000|2022-03-04 15:10:00|334.49|332.57|335.11|333.19|335.11|333.19|334.28|332.36|0
1646406610000|2022-03-04 15:10:10|334.69|332.77|335.53|333.61|335.53|333.61|334.69|332.77|0
1646406620000|2022-03-04 15:10:20|335.42|333.5|336.16|334.24|336.16|334.24|335.42|333.5|0
1646406630000|2022-03-04 15:10:30|336.05|334.13|334.69|332.77|336.05|334.13|334.69|332.77|0
1646406640000|2022-03-04 15:10:40|333.23|331.31|332.4|330.48|333.33|331.41|332.4|330.48|0
1646406650000|2022-03-04 15:10:50|332.19|330.27|331.77|329.85|332.19|330.27|331.57|329.65|0
1646406660000|2022-03-04 15:11:00|332.08|330.16|332.61|330.69|332.61|330.69|331.98|330.06|0
1646406670000|2022-03-04 15:11:10|331.36|329.44|329.48|327.56|331.36|329.44|329.48|327.56|0
1646406680000|2022-03-04 15:11:20|329.9|327.98|329.9|327.98|330.32|328.4|329.9|327.98|0
1646406690000|2022-03-04 15:11:30|330.11|328.19|330.11|328.19|330.11|328.19|329.48|327.56|0
1646406700000|2022-03-04 15:11:40|330.32|328.4|330.73|328.81|330.73|328.81|330.32|328.4|0
1646406710000|2022-03-04 15:11:50|330.11|328.19|329.9|327.98|330.52|328.6|329.9|327.98|0
1646406720000|2022-03-04 15:12:00|329.79|327.87|328.24|326.32|329.79|327.87|328.24|326.32|0
1646406730000|2022-03-04 15:12:10|328.65|326.73|329.38|327.46|329.38|327.46|328.65|326.73|0
1646406740000|2022-03-04 15:12:20|328.86|326.94|328.86|326.94|328.86|326.94|328.54|326.62|0
1646406750000|2022-03-04 15:12:30|327.62|325.7|327.09|325.17|328.03|326.11|327.09|325.17|0
1646406760000|2022-03-04 15:12:40|327.2|325.28|327.41|325.49|327.61|325.69|327.2|325.28|0
1646406770000|2022-03-04 15:12:50|328.03|326.11|328.03|326.11|328.44|326.52|327.82|325.9|0
1646406780000|2022-03-04 15:13:00|327.82|325.9|326.68|324.76|327.82|325.9|326.37|324.45|0
1646406790000|2022-03-04 15:13:10|326.58|324.66|327.43|325.51|328.26|326.34|326.58|324.66|0
1646406800000|2022-03-04 15:13:20|326.6|324.68|327.63|325.71|327.63|325.71|326.6|324.68|0
1646406810000|2022-03-04 15:13:30|327.22|325.3|327.73|325.81|327.73|325.81|327.01|325.09|0
1646406820000|2022-03-04 15:13:40|327.84|325.92|327.22|325.3|327.84|325.92|327.01|325.09|0
1646406830000|2022-03-04 15:13:50|327.63|325.71|327.43|325.51|327.63|325.71|327.22|325.3|0
1646406840000|2022-03-04 15:14:00|328.25|326.33|328.67|326.75|328.67|326.75|328.25|326.33|0
1646406850000|2022-03-04 15:14:10|327.43|325.51|327.53|325.61|327.84|325.92|327.43|325.51|0
1646406860000|2022-03-04 15:14:20|328.25|326.33|329.29|327.37|329.29|327.37|328.05|326.13|0
1646406870000|2022-03-04 15:14:30|329.91|327.99|329.49|327.57|329.91|327.99|329.29|327.37|0
1646406880000|2022-03-04 15:14:40|329.08|327.16|328.46|326.54|329.08|327.16|328.46|326.54|0
1646406890000|2022-03-04 15:14:50|328.77|326.85|327.84|325.92|328.77|326.85|327.84|325.92|0
1646406900000|2022-03-04 15:15:00|327.42|325.5|326.6|324.68|327.42|325.5|326.6|324.68|0
1646406910000|2022-03-04 15:15:10|327.01|325.09|326.8|324.88|327.01|325.09|326.6|324.68|0
1646406920000|2022-03-04 15:15:20|325.57|323.65|325.98|324.06|325.98|324.06|324.95|323.03|0
1646406930000|2022-03-04 15:15:30|326.6|324.68|328.66|326.74|328.66|326.74|326.6|324.68|0
1646406940000|2022-03-04 15:15:40|329.29|327.37|329.08|327.16|329.29|327.37|328.46|326.54|0
1646406950000|2022-03-04 15:15:50|328.76|326.84|327.63|325.71|328.76|326.84|327.63|325.71|0
1646406960000|2022-03-04 15:16:00|327.42|325.5|326.69|324.77|327.42|325.5|326.69|324.77|0
1646406970000|2022-03-04 15:16:10|327.01|325.09|327.01|325.09|327.22|325.3|326.39|324.47|0
1646406980000|2022-03-04 15:16:20|328.66|326.74|329.28|327.36|330.73|328.81|328.66|326.74|0
1646406990000|2022-03-04 15:16:30|328.46|326.54|328.87|326.95|328.87|326.95|328.25|326.33|0
1646407000000|2022-03-04 15:16:40|328.25|326.33|326.59|324.67|328.25|326.33|326.59|324.67|0
1646407010000|2022-03-04 15:16:50|326.18|324.26|326.8|324.88|327.11|325.19|326.18|324.26|0
1646407020000|2022-03-04 15:17:00|327.42|325.5|327.63|325.71|327.63|325.71|326.8|324.88|0
1646407030000|2022-03-04 15:17:10|328.04|326.12|326.59|324.67|328.04|326.12|326.59|324.67|0
1646407040000|2022-03-04 15:17:20|326.39|324.47|325.77|323.85|326.39|324.47|325.77|323.85|0
1646407050000|2022-03-04 15:17:30|325.87|323.95|326.18|324.26|326.59|324.67|325.87|323.95|0
1646407060000|2022-03-04 15:17:40|325.97|324.05|327.01|325.09|327.01|325.09|325.97|324.05|0
1646407070000|2022-03-04 15:17:50|327.63|325.71|328.04|326.12|328.45|326.53|327.63|325.71|0
1646407080000|2022-03-04 15:18:00|328.25|326.33|327.31|325.39|328.25|326.33|327.31|325.39|0
1646407090000|2022-03-04 15:18:10|327|325.08|326.9|324.98|327.42|325.5|326.59|324.67|0
1646407100000|2022-03-04 15:18:20|326.69|324.77|327.62|325.7|327.62|325.7|326.69|324.77|0
1646407110000|2022-03-04 15:18:30|328.66|326.74|329.49|327.57|329.49|327.57|328.66|326.74|0
1646407120000|2022-03-04 15:18:40|330.31|328.39|329.28|327.36|330.31|328.39|329.28|327.36|0
1646407130000|2022-03-04 15:18:50|329.07|327.15|329.49|327.57|329.9|327.98|329.07|327.15|0
1646407140000|2022-03-04 15:19:00|328.76|326.84|328.45|326.53|328.76|326.84|328.24|326.32|0
1646407150000|2022-03-04 15:19:10|328.04|326.12|327.31|325.39|328.04|326.12|327.31|325.39|0
1646407160000|2022-03-04 15:19:20|327|325.08|325.86|323.94|327|325.08|325.86|323.94|0
1646407170000|2022-03-04 15:19:30|325.97|324.05|324.94|323.02|325.97|324.05|324.94|323.02|0
1646407180000|2022-03-04 15:19:40|324.53|322.61|324.11|322.19|324.73|322.81|324.11|322.19|0
1646407190000|2022-03-04 15:19:50|324.94|323.02|326.17|324.25|326.17|324.25|324.94|323.02|0
1646407200000|2022-03-04 15:20:00|327.21|325.29|328.45|326.53|328.45|326.53|327.21|325.29|0
1646407210000|2022-03-04 15:20:10|328.24|326.32|327.21|325.29|329.07|327.15|327.21|325.29|0
1646407220000|2022-03-04 15:20:20|326.79|324.87|327.62|325.7|327.62|325.7|326.79|324.87|0
1646407230000|2022-03-04 15:20:30|327.72|325.8|327|325.08|328.03|326.11|327|325.08|0
1646407240000|2022-03-04 15:20:40|327.41|325.49|326.89|324.97|327.41|325.49|326.79|324.87|0
1646407250000|2022-03-04 15:20:50|326.59|324.67|328.03|326.11|328.03|326.11|326.59|324.67|0
1646407260000|2022-03-04 15:21:00|328.24|326.32|328.65|326.73|328.65|326.73|328.03|326.11|0
1646407270000|2022-03-04 15:21:10|329.27|327.35|330.1|328.18|330.1|328.18|329.27|327.35|0
1646407280000|2022-03-04 15:21:20|330.72|328.8|331.97|330.05|331.97|330.05|330.72|328.8|0
1646407290000|2022-03-04 15:21:30|330.93|329.01|329.99|328.07|330.93|329.01|329.99|328.07|0
1646407300000|2022-03-04 15:21:40|329.89|327.97|328.44|326.52|329.89|327.97|328.34|326.42|0
1646407310000|2022-03-04 15:21:50|327.82|325.9|327.41|325.49|327.82|325.9|327.41|325.49|0
1646407320000|2022-03-04 15:22:00|328.24|326.32|330.14|328.22|330.24|328.32|328.24|326.32|0
1646407330000|2022-03-04 15:22:10|330.35|328.43|331.38|329.46|331.38|329.46|330.14|328.22|0
1646407340000|2022-03-04 15:22:20|331.59|329.67|331.02|329.1|331.59|329.67|330.81|328.89|0
1646407350000|2022-03-04 15:22:30|331.85|329.93|333.3|331.38|333.3|331.38|331.43|329.51|0
1646407360000|2022-03-04 15:22:40|332.68|330.76|332.06|330.14|332.68|330.76|332.06|330.14|0
1646407370000|2022-03-04 15:22:50|331.85|329.93|332.47|330.55|332.89|330.97|331.85|329.93|0
1646407380000|2022-03-04 15:23:00|332.68|330.76|332.06|330.14|332.89|330.97|332.06|330.14|0
1646407390000|2022-03-04 15:23:10|331.43|329.51|332.15|330.23|332.15|330.23|331.43|329.51|0
1646407400000|2022-03-04 15:23:20|332.47|330.55|333.3|331.38|333.3|331.38|332.26|330.34|0
1646407410000|2022-03-04 15:23:30|332.98|331.06|332.26|330.34|332.98|331.06|332.26|330.34|0
1646407420000|2022-03-04 15:23:40|332.68|330.76|331.64|329.72|332.68|330.76|331.64|329.72|0
1646407430000|2022-03-04 15:23:50|331.43|329.51|332.26|330.34|332.26|330.34|331.43|329.51|0
1646407440000|2022-03-04 15:24:00|332.47|330.55|332.05|330.13|332.47|330.55|332.05|330.13|0
1646407450000|2022-03-04 15:24:10|331.53|329.61|330.6|328.68|331.64|329.72|330.6|328.68|0
1646407460000|2022-03-04 15:24:20|331.12|329.2|331.43|329.51|331.43|329.51|331.12|329.2|0
1646407470000|2022-03-04 15:24:30|331.02|329.1|329.54|327.62|331.22|329.3|329.54|327.62|0
1646407480000|2022-03-04 15:24:40|329.12|327.2|328.5|326.58|329.12|327.2|328.5|326.58|0
1646407490000|2022-03-04 15:24:50|328.71|326.79|329.33|327.41|329.33|327.41|328.5|326.58|0
1646407500000|2022-03-04 15:25:00|329.43|327.51|328.91|326.99|329.43|327.51|328.91|326.99|0
1646407510000|2022-03-04 15:25:10|328.71|326.79|329.33|327.41|329.33|327.41|328.08|326.16|0
1646407520000|2022-03-04 15:25:20|330.16|328.24|332.04|330.12|332.04|330.12|329.84|327.92|0
1646407530000|2022-03-04 15:25:30|333.08|331.16|333.5|331.58|333.7|331.78|333.08|331.16|0
1646407540000|2022-03-04 15:25:40|334.95|333.03|332.25|330.33|334.95|333.03|332.25|330.33|0
1646407550000|2022-03-04 15:25:50|331.93|330.01|331.21|329.29|331.93|330.01|331.21|329.29|0
1646407560000|2022-03-04 15:26:00|330.58|328.66|331|329.08|331.41|329.49|330.58|328.66|0
1646407570000|2022-03-04 15:26:10|331.2|329.28|331.62|329.7|331.62|329.7|331.2|329.28|0
1646407580000|2022-03-04 15:26:20|331|329.08|330.79|328.87|331.2|329.28|330.79|328.87|0
1646407590000|2022-03-04 15:26:30|330.47|328.55|330.37|328.45|331|329.08|330.37|328.45|0
1646407600000|2022-03-04 15:26:40|329.33|327.41|331.2|329.28|331.2|329.28|329.33|327.41|0
1646407610000|2022-03-04 15:26:50|332.87|330.95|331.2|329.28|332.87|330.95|331.2|329.28|0
1646407620000|2022-03-04 15:27:00|330.79|328.87|330.58|328.66|330.79|328.87|330.37|328.45|0
1646407630000|2022-03-04 15:27:10|330.68|328.76|330.58|328.66|330.68|328.76|329.75|327.83|0
1646407640000|2022-03-04 15:27:20|331.41|329.49|332.03|330.11|332.03|330.11|331.41|329.49|0
1646407650000|2022-03-04 15:27:30|330.79|328.87|330.16|328.24|330.79|328.87|329.85|327.93|0
1646407660000|2022-03-04 15:27:40|329.75|327.83|330.79|328.87|330.79|328.87|329.75|327.83|0
1646407670000|2022-03-04 15:27:50|330.68|328.76|330.99|329.07|331.82|329.9|330.68|328.76|0
1646407680000|2022-03-04 15:28:00|330.79|328.87|330.16|328.24|330.79|328.87|329.95|328.03|0
1646407690000|2022-03-04 15:28:10|330.58|328.66|329.54|327.62|330.58|328.66|328.5|326.58|0
1646407700000|2022-03-04 15:28:20|328.5|326.58|328.81|326.89|329.12|327.2|328.5|326.58|0
1646407710000|2022-03-04 15:28:30|328.29|326.37|327.47|325.55|328.29|326.37|326.85|324.93|0
1646407720000|2022-03-04 15:28:40|327.88|325.96|327.88|325.96|328.09|326.17|327.88|325.96|0
1646407730000|2022-03-04 15:28:50|328.39|326.47|328.92|327|328.92|327|328.29|326.37|0
1646407740000|2022-03-04 15:29:00|329.54|327.62|328.5|326.58|329.54|327.62|328.5|326.58|0
1646407750000|2022-03-04 15:29:10|329.12|327.2|330.37|328.45|330.37|328.45|328.91|326.99|0
1646407760000|2022-03-04 15:29:20|330.16|328.24|329.12|327.2|330.16|328.24|329.12|327.2|0
1646407770000|2022-03-04 15:29:30|328.91|326.99|328.91|326.99|328.91|326.99|328.71|326.79|0
1646407780000|2022-03-04 15:29:40|329.33|327.41|330.78|328.86|330.78|328.86|329.33|327.41|0
1646407790000|2022-03-04 15:29:50|330.99|329.07|331.61|329.69|331.61|329.69|330.78|328.86|0
1646407800000|2022-03-04 15:30:00|332.24|330.32|333.07|331.15|333.07|331.15|332.13|330.21|0
1646407810000|2022-03-04 15:30:10|332.86|330.94|331.2|329.28|332.86|330.94|331.2|329.28|0
1646407820000|2022-03-04 15:30:20|330.99|329.07|332.44|330.52|332.44|330.52|330.99|329.07|0
1646407830000|2022-03-04 15:30:30|332.24|330.32|330.78|328.86|332.24|330.32|330.78|328.86|0
1646407840000|2022-03-04 15:30:40|330.57|328.65|330.78|328.86|330.78|328.86|330.57|328.65|0
1646407850000|2022-03-04 15:30:50|331.4|329.48|330.78|328.86|331.4|329.48|330.46|328.54|0
1646407860000|2022-03-04 15:31:00|330.16|328.24|328.7|326.78|330.16|328.24|328.7|326.78|0
1646407870000|2022-03-04 15:31:10|328.91|326.99|327.87|325.95|328.91|326.99|327.87|325.95|0
1646407880000|2022-03-04 15:31:20|327.35|325.43|326.63|324.71|327.35|325.43|325.81|323.89|0
1646407890000|2022-03-04 15:31:30|326.43|324.51|326.22|324.3|326.43|324.51|324.98|323.06|0
1646407900000|2022-03-04 15:31:40|326.63|324.71|327.35|325.43|327.35|325.43|326.22|324.3|0
1646407910000|2022-03-04 15:31:50|326.63|324.71|328.18|326.26|328.18|326.26|326.63|324.71|0
1646407920000|2022-03-04 15:32:00|328.49|326.57|327.46|325.54|328.49|326.57|327.46|325.54|0
1646407930000|2022-03-04 15:32:10|327.67|325.75|328.29|326.37|328.29|326.37|327.67|325.75|0
1646407940000|2022-03-04 15:32:20|327.66|325.74|327.66|325.74|328.49|326.57|327.46|325.54|0
1646407950000|2022-03-04 15:32:30|327.97|326.05|328.49|326.57|328.49|326.57|327.97|326.05|0
1646407960000|2022-03-04 15:32:40|328.08|326.16|327.25|325.33|328.08|326.16|327.25|325.33|0
1646407970000|2022-03-04 15:32:50|326.63|324.71|326.84|324.92|326.84|324.92|326.63|324.71|0
1646407980000|2022-03-04 15:33:00|326.63|324.71|326.42|324.5|326.63|324.71|326.21|324.29|0
1646407990000|2022-03-04 15:33:10|326.21|324.29|325.8|323.88|326.21|324.29|325.8|323.88|0
1646408000000|2022-03-04 15:33:20|325.39|323.47|326.42|324.5|326.42|324.5|325.39|323.47|0
1646408010000|2022-03-04 15:33:30|326.83|324.91|327.46|325.54|327.66|325.74|326.83|324.91|0
1646408020000|2022-03-04 15:33:40|328.28|326.36|327.87|325.95|328.91|326.99|327.87|325.95|0
1646408030000|2022-03-04 15:33:50|327.66|325.74|328.9|326.98|328.9|326.98|327.66|325.74|0
1646408040000|2022-03-04 15:34:00|328.7|326.78|329.53|327.61|330.36|328.44|328.7|326.78|0
1646408050000|2022-03-04 15:34:10|329.94|328.02|328.28|326.36|329.94|328.02|328.28|326.36|0
1646408060000|2022-03-04 15:34:20|329.63|327.71|328.28|326.36|329.63|327.71|328.28|326.36|0
1646408070000|2022-03-04 15:34:30|328.9|326.98|328.28|326.36|328.9|326.98|327.97|326.05|0
1646408080000|2022-03-04 15:34:40|328.07|326.15|328.07|326.15|328.28|326.36|327.87|325.95|0
1646408090000|2022-03-04 15:34:50|328.7|326.78|327.66|325.74|328.7|326.78|327.45|325.53|0
1646408100000|2022-03-04 15:35:00|327.76|325.84|327.66|325.74|327.87|325.95|327.66|325.74|0
1646408110000|2022-03-04 15:35:10|327.87|325.95|329.32|327.4|329.52|327.6|327.87|325.95|0
1646408120000|2022-03-04 15:35:20|329.11|327.19|330.04|328.12|330.04|328.12|329.11|327.19|0
1646408130000|2022-03-04 15:35:30|330.98|329.06|329.62|327.7|330.98|329.06|329.62|327.7|0
1646408140000|2022-03-04 15:35:40|329.11|327.19|329.52|327.6|329.73|327.81|329.11|327.19|0
1646408150000|2022-03-04 15:35:50|330.15|328.23|330.15|328.23|330.15|328.23|330.15|328.23|0
1646408160000|2022-03-04 15:36:00|329.83|327.91|330.35|328.43|330.35|328.43|329.83|327.91|0
1646408170000|2022-03-04 15:36:10|331.6|329.68|332.22|330.3|333.68|331.76|331.6|329.68|0
1646408180000|2022-03-04 15:36:20|331.81|329.89|331.6|329.68|331.81|329.89|331.39|329.47|0
1646408190000|2022-03-04 15:36:30|332.22|330.3|333.68|331.76|333.68|331.76|332.22|330.3|0
1646408200000|2022-03-04 15:36:40|334.31|332.39|334.31|332.39|335.03|333.11|334.31|332.39|0
1646408210000|2022-03-04 15:36:50|335.14|333.22|335.77|333.85|335.98|334.06|335.14|333.22|0
1646408220000|2022-03-04 15:37:00|336.18|334.26|337.02|335.1|337.02|335.1|336.18|334.26|0
1646408230000|2022-03-04 15:37:10|336.6|334.68|338.28|336.36|338.9|336.98|336.6|334.68|0
1646408240000|2022-03-04 15:37:20|338.07|336.15|337.65|335.73|338.07|336.15|337.65|335.73|0
1646408250000|2022-03-04 15:37:30|336.6|334.68|335.77|333.85|336.6|334.68|335.77|333.85|0
1646408260000|2022-03-04 15:37:40|335.56|333.64|335.66|333.74|335.97|334.05|335.35|333.43|0
1646408270000|2022-03-04 15:37:50|335.97|334.05|335.97|334.05|336.18|334.26|335.76|333.84|0
1646408280000|2022-03-04 15:38:00|336.18|334.26|338.27|336.35|338.27|336.35|336.18|334.26|0
1646408290000|2022-03-04 15:38:10|338.48|336.56|337.02|335.1|338.48|336.56|337.02|335.1|0
1646408300000|2022-03-04 15:38:20|337.23|335.31|336.39|334.47|337.23|335.31|336.39|334.47|0
1646408310000|2022-03-04 15:38:30|336.81|334.89|335.76|333.84|336.81|334.89|335.55|333.63|0
1646408320000|2022-03-04 15:38:40|335.34|333.42|335.65|333.73|335.65|333.73|335.34|333.42|0
1646408330000|2022-03-04 15:38:50|335.76|333.84|335.34|333.42|335.76|333.84|335.34|333.42|0
1646408340000|2022-03-04 15:39:00|335.24|333.32|334.51|332.59|335.24|333.32|334.3|332.38|0
1646408350000|2022-03-04 15:39:10|334.72|332.8|333.88|331.96|334.72|332.8|333.88|331.96|0
1646408360000|2022-03-04 15:39:20|334.19|332.27|333.88|331.96|334.19|332.27|333.88|331.96|0
1646408370000|2022-03-04 15:39:30|333.77|331.85|334.51|332.59|334.51|332.59|333.67|331.75|0
1646408380000|2022-03-04 15:39:40|334.4|332.48|334.93|333.01|335.13|333.21|334.4|332.48|0
1646408390000|2022-03-04 15:39:50|334.51|332.59|333.57|331.65|334.51|332.59|333.57|331.65|0
1646408400000|2022-03-04 15:40:00|333.88|331.96|332.84|330.92|333.88|331.96|332.42|330.5|0
1646408410000|2022-03-04 15:40:10|332.32|330.4|331.59|329.67|332.32|330.4|330.97|329.05|0
1646408420000|2022-03-04 15:40:20|332.42|330.5|333.05|331.13|333.05|331.13|332.42|330.5|0
1646408430000|2022-03-04 15:40:30|332.21|330.29|330.76|328.84|332.21|330.29|330.76|328.84|0
1646408440000|2022-03-04 15:40:40|330.14|328.22|330.14|328.22|330.34|328.42|329.51|327.59|0
1646408450000|2022-03-04 15:40:50|329.3|327.38|329.51|327.59|329.72|327.8|329.3|327.38|0
1646408460000|2022-03-04 15:41:00|328.27|326.35|328.27|326.35|328.27|326.35|328.16|326.24|0
1646408470000|2022-03-04 15:41:10|328.47|326.55|328.47|326.55|329.1|327.18|328.47|326.55|0
1646408480000|2022-03-04 15:41:20|328.27|326.35|328.57|326.65|328.57|326.65|328.27|326.35|0
1646408490000|2022-03-04 15:41:30|328.06|326.14|328.68|326.76|328.89|326.97|327.65|325.73|0
1646408500000|2022-03-04 15:41:40|329.1|327.18|329.93|328.01|329.93|328.01|328.89|326.97|0
1646408510000|2022-03-04 15:41:50|329.72|327.8|327.64|325.72|329.72|327.8|327.64|325.72|0
1646408520000|2022-03-04 15:42:00|328.47|326.55|327.85|325.93|328.47|326.55|327.85|325.93|0
1646408530000|2022-03-04 15:42:10|328.68|326.76|327.64|325.72|328.89|326.97|327.64|325.72|0
1646408540000|2022-03-04 15:42:20|328.16|326.24|328.36|326.44|328.47|326.55|328.16|326.24|0
1646408550000|2022-03-04 15:42:30|328.68|326.76|328.47|326.55|328.68|326.76|328.47|326.55|0
1646408560000|2022-03-04 15:42:40|328.36|326.44|329.3|327.38|329.51|327.59|328.36|326.44|0
1646408570000|2022-03-04 15:42:50|330.13|328.21|328.78|326.86|330.13|328.21|328.78|326.86|0
1646408580000|2022-03-04 15:43:00|328.68|326.76|327.74|325.82|328.68|326.76|327.74|325.82|0
1646408590000|2022-03-04 15:43:10|326.91|324.99|326.71|324.79|327.02|325.1|326.71|324.79|0
1646408600000|2022-03-04 15:43:20|327.23|325.31|326.81|324.89|327.43|325.51|326.61|324.69|0
1646408610000|2022-03-04 15:43:30|325.99|324.07|327.02|325.1|327.02|325.1|325.99|324.07|0
1646408620000|2022-03-04 15:43:40|327.64|325.72|330.75|328.83|330.75|328.83|327.64|325.72|0
1646408630000|2022-03-04 15:43:50|330.13|328.21|329.92|328|330.13|328.21|329.92|328|0
1646408640000|2022-03-04 15:44:00|328.88|326.96|328.57|326.65|329.3|327.38|328.57|326.65|0
1646408650000|2022-03-04 15:44:10|328.78|326.86|328.36|326.44|328.88|326.96|328.05|326.13|0
1646408660000|2022-03-04 15:44:20|328.26|326.34|328.67|326.75|328.67|326.75|327.95|326.03|0
1646408670000|2022-03-04 15:44:30|328.98|327.06|328.47|326.55|328.98|327.06|328.47|326.55|0
1646408680000|2022-03-04 15:44:40|328.36|326.44|328.05|326.13|328.47|326.55|328.05|326.13|0
1646408690000|2022-03-04 15:44:50|327.64|325.72|325.98|324.06|327.64|325.72|325.98|324.06|0
1646408700000|2022-03-04 15:45:00|326.08|324.16|326.29|324.37|327.02|325.1|326.08|324.16|0
1646408710000|2022-03-04 15:45:10|327.02|325.1|325.78|323.86|327.02|325.1|325.78|323.86|0
1646408720000|2022-03-04 15:45:20|326.29|324.37|325.16|323.24|326.29|324.37|325.16|323.24|0
1646408730000|2022-03-04 15:45:30|324.33|322.41|323.71|321.79|324.43|322.51|323.71|321.79|0
1646408740000|2022-03-04 15:45:40|323.5|321.58|322.68|320.76|323.71|321.79|322.68|320.76|0
1646408750000|2022-03-04 15:45:50|322.89|320.97|322.68|320.76|322.89|320.97|322.47|320.55|0
1646408760000|2022-03-04 15:46:00|323.5|321.58|324.95|323.03|324.95|323.03|323.5|321.58|0
1646408770000|2022-03-04 15:46:10|324.74|322.82|324.74|322.82|324.74|322.82|324.33|322.41|0
1646408780000|2022-03-04 15:46:20|325.57|323.65|325.77|323.85|325.98|324.06|325.57|323.65|0
1646408790000|2022-03-04 15:46:30|326.19|324.27|326.81|324.89|326.81|324.89|326.19|324.27|0
1646408800000|2022-03-04 15:46:40|326.6|324.68|325.36|323.44|326.6|324.68|325.36|323.44|0
1646408810000|2022-03-04 15:46:50|325.66|323.74|325.36|323.44|325.66|323.74|325.36|323.44|0
1646408820000|2022-03-04 15:47:00|325.77|323.85|325.25|323.33|325.77|323.85|325.15|323.23|0
1646408830000|2022-03-04 15:47:10|325.36|323.44|324.74|322.82|325.56|323.64|324.74|322.82|0
1646408840000|2022-03-04 15:47:20|324.63|322.71|323.6|321.68|324.63|322.71|323.6|321.68|0
1646408850000|2022-03-04 15:47:30|323.29|321.37|322.88|320.96|323.5|321.58|322.88|320.96|0
1646408860000|2022-03-04 15:47:40|323.71|321.79|324.53|322.61|324.53|322.61|323.71|321.79|0
1646408870000|2022-03-04 15:47:50|324.12|322.2|324.53|322.61|324.53|322.61|323.71|321.79|0
1646408880000|2022-03-04 15:48:00|324.94|323.02|323.8|321.88|324.94|323.02|323.8|321.88|0
1646408890000|2022-03-04 15:48:10|323.5|321.58|323.29|321.37|323.5|321.58|322.88|320.96|0
1646408900000|2022-03-04 15:48:20|322.88|320.96|323.5|321.58|323.5|321.58|322.67|320.75|0
1646408910000|2022-03-04 15:48:30|326.8|324.88|326.6|324.68|326.8|324.88|324.94|323.02|0
1646408920000|2022-03-04 15:48:40|327.84|325.92|328.46|326.54|328.46|326.54|327.31|325.39|0
1646408930000|2022-03-04 15:48:50|329.5|327.58|328.25|326.33|329.5|327.58|328.25|326.33|0
1646408940000|2022-03-04 15:49:00|328.04|326.12|328.04|326.12|328.04|326.12|327.84|325.92|0
1646408950000|2022-03-04 15:49:10|325.77|323.85|325.56|323.64|325.77|323.85|325.56|323.64|0
1646408960000|2022-03-04 15:49:20|325.35|323.43|325.35|323.43|325.77|323.85|324.73|322.81|0
1646408970000|2022-03-04 15:49:30|325.56|323.64|326.39|324.47|326.39|324.47|324.94|323.02|0
1646408980000|2022-03-04 15:49:40|325.77|323.85|325.56|323.64|326.28|324.36|325.56|323.64|0
1646408990000|2022-03-04 15:49:50|325.15|323.23|324.11|322.19|325.15|323.23|324.11|322.19|0
1646409000000|2022-03-04 15:50:00|324.73|322.81|324.11|322.19|324.83|322.91|324.11|322.19|0
1646409010000|2022-03-04 15:50:10|323.49|321.57|323.7|321.78|324.11|322.19|323.49|321.57|0
1646409020000|2022-03-04 15:50:20|323.49|321.57|323.49|321.57|323.49|321.57|323.29|321.37|0
1646409030000|2022-03-04 15:50:30|323.18|321.26|325.14|323.22|325.14|323.22|323.18|321.26|0
1646409040000|2022-03-04 15:50:40|324.73|322.81|324.73|322.81|324.73|322.81|324.52|322.6|0
1646409050000|2022-03-04 15:50:50|325.56|323.64|324.94|323.02|325.76|323.84|324.94|323.02|0
1646409060000|2022-03-04 15:51:00|324.32|322.4|324.94|323.02|325.56|323.64|324.32|322.4|0
1646409070000|2022-03-04 15:51:10|325.24|323.32|324.11|322.19|325.24|323.32|324.11|322.19|0
1646409080000|2022-03-04 15:51:20|324.94|323.02|325.35|323.43|325.56|323.64|324.94|323.02|0
1646409090000|2022-03-04 15:51:30|324.94|323.02|324.73|322.81|324.94|323.02|324.32|322.4|0
1646409100000|2022-03-04 15:51:40|324.83|322.91|324.93|323.01|325.35|323.43|324.83|322.91|0
1646409110000|2022-03-04 15:51:50|325.55|323.63|325.14|323.22|325.55|323.63|324.52|322.6|0
1646409120000|2022-03-04 15:52:00|325.55|323.63|325.35|323.43|325.97|324.05|325.35|323.43|0
1646409130000|2022-03-04 15:52:10|325.55|323.63|327|325.08|327|325.08|325.55|323.63|0
1646409140000|2022-03-04 15:52:20|327.1|325.18|327|325.08|327.1|325.18|327|325.08|0
1646409150000|2022-03-04 15:52:30|326.38|324.46|326.79|324.87|326.79|324.87|325.65|323.73|0
1646409160000|2022-03-04 15:52:40|326.59|324.67|325.97|324.05|327.21|325.29|325.97|324.05|0
1646409170000|2022-03-04 15:52:50|325.76|323.84|325.76|323.84|325.76|323.84|325.76|323.84|0
1646409180000|2022-03-04 15:53:00|325.86|323.94|326.89|324.97|327.21|325.29|325.86|323.94|0
1646409190000|2022-03-04 15:53:10|326.79|324.87|327|325.08|327|325.08|326.27|324.35|0
1646409200000|2022-03-04 15:53:20|327.09|325.17|326.16|324.24|327.09|325.17|326.16|324.24|0
1646409210000|2022-03-04 15:53:30|326.05|324.13|326.16|324.24|326.16|324.24|325.54|323.62|0
1646409220000|2022-03-04 15:53:40|326.57|324.65|326.16|324.24|326.78|324.86|326.16|324.24|0
1646409230000|2022-03-04 15:53:50|326.88|324.96|327.4|325.48|327.4|325.48|326.88|324.96|0
1646409240000|2022-03-04 15:54:00|327.61|325.69|327.19|325.27|327.61|325.69|327.19|325.27|0
1646409250000|2022-03-04 15:54:10|327.81|325.89|327.29|325.37|327.81|325.89|327.19|325.27|0
1646409260000|2022-03-04 15:54:20|327.19|325.27|327.08|325.16|327.4|325.48|327.08|325.16|0
1646409270000|2022-03-04 15:54:30|327.19|325.27|325.74|323.82|327.19|325.27|325.74|323.82|0
1646409280000|2022-03-04 15:54:40|326.15|324.23|325.95|324.03|326.15|324.23|325.95|324.03|0
1646409290000|2022-03-04 15:54:50|326.25|324.33|326.25|324.33|326.78|324.86|326.25|324.33|0
1646409300000|2022-03-04 15:55:00|326.36|324.44|325.53|323.61|326.36|324.44|325.53|323.61|0
1646409310000|2022-03-04 15:55:10|325.42|323.5|324.08|322.16|325.42|323.5|324.08|322.16|0
1646409320000|2022-03-04 15:55:20|323.67|321.75|323.88|321.96|324.08|322.16|323.56|321.64|0
1646409330000|2022-03-04 15:55:30|324.08|322.16|324.91|322.99|324.91|322.99|324.08|322.16|0
1646409340000|2022-03-04 15:55:40|325.32|323.4|324.91|322.99|325.32|323.4|324.91|322.99|0
1646409350000|2022-03-04 15:55:50|324.7|322.78|324.91|322.99|324.91|322.99|324.5|322.58|0
1646409360000|2022-03-04 15:56:00|324.39|322.47|324.08|322.16|324.39|322.47|324.08|322.16|0
1646409370000|2022-03-04 15:56:10|323.67|321.75|323.46|321.54|323.67|321.75|323.05|321.13|0
1646409380000|2022-03-04 15:56:20|323.88|321.96|324.49|322.57|324.49|322.57|323.88|321.96|0
1646409390000|2022-03-04 15:56:30|324.08|322.16|323.87|321.95|324.08|322.16|323.87|321.95|0
1646409400000|2022-03-04 15:56:40|324.29|322.37|325.01|323.09|325.01|323.09|324.29|322.37|0
1646409410000|2022-03-04 15:56:50|324.91|322.99|325.32|323.4|325.53|323.61|324.91|322.99|0
1646409420000|2022-03-04 15:57:00|324.91|322.99|323.46|321.54|324.91|322.99|323.46|321.54|0
1646409430000|2022-03-04 15:57:10|323.05|321.13|323.05|321.13|323.46|321.54|323.05|321.13|0
1646409440000|2022-03-04 15:57:20|322.84|320.92|323.87|321.95|323.87|321.95|322.63|320.71|0
1646409450000|2022-03-04 15:57:30|323.67|321.75|323.76|321.84|324.18|322.26|323.67|321.75|0
1646409460000|2022-03-04 15:57:40|323.67|321.75|323.05|321.13|323.67|321.75|323.05|321.13|0
1646409470000|2022-03-04 15:57:50|322.63|320.71|322.43|320.51|323.05|321.13|322.43|320.51|0
1646409480000|2022-03-04 15:58:00|322.84|320.92|323.46|321.54|323.76|321.84|322.11|320.19|0
1646409490000|2022-03-04 15:58:10|322.73|320.81|321.6|319.68|322.73|320.81|321.6|319.68|0
1646409500000|2022-03-04 15:58:20|321.81|319.89|321.19|319.27|321.81|319.89|321.19|319.27|0
1646409510000|2022-03-04 15:58:30|321.39|319.47|321.81|319.89|322.22|320.3|321.39|319.47|0
1646409520000|2022-03-04 15:58:40|320.98|319.06|321.19|319.27|321.19|319.27|320.57|318.65|0
1646409530000|2022-03-04 15:58:50|320.98|319.06|320.98|319.06|320.98|319.06|320.57|318.65|0
1646409540000|2022-03-04 15:59:00|320.78|318.86|321.81|319.89|321.81|319.89|320.78|318.86|0
1646409550000|2022-03-04 15:59:10|321.39|319.47|321.81|319.89|321.81|319.89|320.78|318.86|0
1646409560000|2022-03-04 15:59:20|321.8|319.88|321.6|319.68|321.8|319.88|321.39|319.47|0
1646409570000|2022-03-04 15:59:30|321.19|319.27|321.8|319.88|322.22|320.3|321.19|319.27|0
1646409580000|2022-03-04 15:59:40|322.01|320.09|321.8|319.88|322.01|320.09|321.39|319.47|0
1646409590000|2022-03-04 15:59:50|321.6|319.68|321.39|319.47|321.6|319.68|321.19|319.27|0
1646409600000|2022-03-04 16:00:00|321.8|319.88|320.98|319.06|321.8|319.88|320.98|319.06|0
1646409610000|2022-03-04 16:00:10|321.8|319.88|321.18|319.26|322.01|320.09|321.18|319.26|0
1646409620000|2022-03-04 16:00:20|320.98|319.06|320.77|318.85|320.98|319.06|320.77|318.85|0
1646409630000|2022-03-04 16:00:30|320.98|319.06|321.8|319.88|321.8|319.88|320.57|318.65|0
1646409640000|2022-03-04 16:00:40|322.42|320.5|322.42|320.5|322.42|320.5|322.01|320.09|0
1646409650000|2022-03-04 16:00:50|323.04|321.12|323.96|322.04|323.96|322.04|322.73|320.81|0
1646409660000|2022-03-04 16:01:00|324.49|322.57|324.9|322.98|324.9|322.98|324.28|322.36|0
1646409670000|2022-03-04 16:01:10|324.79|322.87|324.48|322.56|324.79|322.87|323.86|321.94|0
1646409680000|2022-03-04 16:01:20|323.86|321.94|322.83|320.91|323.86|321.94|322.83|320.91|0
1646409690000|2022-03-04 16:01:30|322.93|321.01|322.62|320.7|322.93|321.01|322.62|320.7|0
1646409700000|2022-03-04 16:01:40|322.83|320.91|324.48|322.56|324.48|322.56|322.83|320.91|0
1646409710000|2022-03-04 16:01:50|324.07|322.15|324.07|322.15|324.48|322.56|324.07|322.15|0
1646409720000|2022-03-04 16:02:00|323.86|321.94|323.66|321.74|324.69|322.77|323.66|321.74|0
1646409730000|2022-03-04 16:02:10|323.24|321.32|322.62|320.7|323.24|321.32|322.62|320.7|0
1646409740000|2022-03-04 16:02:20|323.04|321.12|322.52|320.6|323.04|321.12|322.42|320.5|0
1646409750000|2022-03-04 16:02:30|322.62|320.7|322.21|320.29|322.62|320.7|322|320.08|0
1646409760000|2022-03-04 16:02:40|322.52|320.6|321.8|319.88|322.52|320.6|321.39|319.47|0
1646409770000|2022-03-04 16:02:50|321.39|319.47|320.97|319.05|321.39|319.47|320.97|319.05|0
1646409780000|2022-03-04 16:03:00|321.18|319.26|320.97|319.05|321.18|319.26|320.97|319.05|0
1646409790000|2022-03-04 16:03:10|320.56|318.64|319.74|317.82|320.77|318.85|319.74|317.82|0
1646409800000|2022-03-04 16:03:20|319.53|317.61|319.74|317.82|319.74|317.82|319.53|317.61|0
1646409810000|2022-03-04 16:03:30|319.94|318.02|321.38|319.46|321.38|319.46|319.94|318.02|0
1646409820000|2022-03-04 16:03:40|320.97|319.05|321.59|319.67|321.59|319.67|320.97|319.05|0
1646409830000|2022-03-04 16:03:50|320.97|319.05|322|320.08|322|320.08|320.97|319.05|0
1646409840000|2022-03-04 16:04:00|321.79|319.87|323.03|321.11|323.45|321.53|321.79|319.87|0
1646409850000|2022-03-04 16:04:10|322.62|320.7|321.59|319.67|322.62|320.7|321.59|319.67|0
1646409860000|2022-03-04 16:04:20|321.79|319.87|321.38|319.46|321.79|319.87|321.38|319.46|0
1646409870000|2022-03-04 16:04:30|321.59|319.67|322|320.08|322|320.08|321.59|319.67|0
1646409880000|2022-03-04 16:04:40|322.21|320.29|320.97|319.05|322.21|320.29|320.97|319.05|0
1646409890000|2022-03-04 16:04:50|321.17|319.25|319.94|318.02|321.17|319.25|319.94|318.02|0
1646409900000|2022-03-04 16:05:00|320.86|318.94|320.14|318.22|320.86|318.94|320.14|318.22|0
1646409910000|2022-03-04 16:05:10|320.97|319.05|320.35|318.43|321.38|319.46|320.35|318.43|0
1646409920000|2022-03-04 16:05:20|319.94|318.02|320.56|318.64|320.56|318.64|319.94|318.02|0
1646409930000|2022-03-04 16:05:30|320.76|318.84|320.14|318.22|320.76|318.84|320.14|318.22|0
1646409940000|2022-03-04 16:05:40|320.56|318.64|320.35|318.43|320.56|318.64|320.35|318.43|0
1646409950000|2022-03-04 16:05:50|320.56|318.64|319.94|318.02|320.56|318.64|319.94|318.02|0
1646409960000|2022-03-04 16:06:00|320.14|318.22|319.73|317.81|320.14|318.22|319.53|317.61|0
1646409970000|2022-03-04 16:06:10|320.14|318.22|320.35|318.43|320.35|318.43|320.14|318.22|0
1646409980000|2022-03-04 16:06:20|320.76|318.84|320.35|318.43|320.76|318.84|320.35|318.43|0
1646409990000|2022-03-04 16:06:30|319.94|318.02|319.52|317.6|319.94|318.02|319.21|317.29|0
1646410000000|2022-03-04 16:06:40|319.11|317.19|319.52|317.6|319.52|317.6|319.11|317.19|0
1646410010000|2022-03-04 16:06:50|319.11|317.19|318.5|316.58|319.11|317.19|318.5|316.58|0
1646410020000|2022-03-04 16:07:00|318.59|316.67|319.11|317.19|319.11|317.19|318.5|316.58|0
1646410030000|2022-03-04 16:07:10|319.73|317.81|319.11|317.19|319.73|317.81|319.11|317.19|0
1646410040000|2022-03-04 16:07:20|319.32|317.4|319.32|317.4|319.32|317.4|319.32|317.4|0
1646410050000|2022-03-04 16:07:30|318.91|316.99|319.11|317.19|319.11|317.19|318.91|316.99|0
1646410060000|2022-03-04 16:07:40|319.73|317.81|318.91|316.99|320.35|318.43|318.91|316.99|0
1646410070000|2022-03-04 16:07:50|319.11|317.19|319.93|318.01|319.93|318.01|319.11|317.19|0
1646410080000|2022-03-04 16:08:00|320.14|318.22|318.9|316.98|320.14|318.22|318.9|316.98|0
1646410090000|2022-03-04 16:08:10|319.11|317.19|319.52|317.6|319.52|317.6|319.11|317.19|0
1646410100000|2022-03-04 16:08:20|319.93|318.01|320.55|318.63|320.76|318.84|319.93|318.01|0
1646410110000|2022-03-04 16:08:30|321.79|319.87|321.99|320.07|322.2|320.28|321.79|319.87|0
1646410120000|2022-03-04 16:08:40|322.2|320.28|322.4|320.48|322.4|320.48|321.99|320.07|0
1646410130000|2022-03-04 16:08:50|322.61|320.69|321.58|319.66|322.61|320.69|321.58|319.66|0
1646410140000|2022-03-04 16:09:00|321.99|320.07|320.96|319.04|321.99|320.07|320.96|319.04|0
1646410150000|2022-03-04 16:09:10|320.75|318.83|320.96|319.04|320.96|319.04|320.55|318.63|0
1646410160000|2022-03-04 16:09:20|321.78|319.86|321.99|320.07|321.99|320.07|321.58|319.66|0
1646410170000|2022-03-04 16:09:30|322.2|320.28|322.4|320.48|322.4|320.48|322.2|320.28|0
1646410180000|2022-03-04 16:09:40|321.58|319.66|321.16|319.24|321.78|319.86|321.16|319.24|0
1646410190000|2022-03-04 16:09:50|320.75|318.83|320.64|318.72|320.75|318.83|320.34|318.42|0
1646410200000|2022-03-04 16:10:00|320.55|318.63|320.34|318.42|320.75|318.83|320.34|318.42|0
1646410210000|2022-03-04 16:10:10|320.55|318.63|320.13|318.21|320.55|318.63|320.13|318.21|0
1646410220000|2022-03-04 16:10:20|319.72|317.8|318.9|316.98|319.72|317.8|318.9|316.98|0
1646410230000|2022-03-04 16:10:30|319.52|317.6|319.1|317.18|319.52|317.6|319.1|317.18|0
1646410240000|2022-03-04 16:10:40|319.31|317.39|319.52|317.6|319.52|317.6|319.31|317.39|0
1646410250000|2022-03-04 16:10:50|319.1|317.18|319|317.08|319.1|317.18|318.9|316.98|0
1646410260000|2022-03-04 16:11:00|318.9|316.98|319.1|317.18|319.31|317.39|318.9|316.98|0
1646410270000|2022-03-04 16:11:10|318.69|316.77|317.05|315.13|318.69|316.77|317.05|315.13|0
1646410280000|2022-03-04 16:11:20|317.26|315.34|317.26|315.34|317.46|315.54|317.26|315.34|0
1646410290000|2022-03-04 16:11:30|316.85|314.93|317.05|315.13|317.15|315.23|316.85|314.93|0
1646410300000|2022-03-04 16:11:40|316.84|314.92|316.64|314.72|316.84|314.92|316.64|314.72|0
1646410310000|2022-03-04 16:11:50|317.05|315.13|317.46|315.54|317.46|315.54|317.05|315.13|0
1646410320000|2022-03-04 16:12:00|317.66|315.74|318.07|316.15|318.28|316.36|317.66|315.74|0
1646410330000|2022-03-04 16:12:10|318.49|316.57|318.48|316.56|318.49|316.57|318.38|316.46|0
1646410340000|2022-03-04 16:12:20|317.87|315.95|317.66|315.74|318.48|316.56|317.66|315.74|0
1646410350000|2022-03-04 16:12:30|317.87|315.95|317.46|315.54|317.87|315.95|317.46|315.54|0
1646410360000|2022-03-04 16:12:40|317.25|315.33|316.94|315.02|317.25|315.33|316.94|315.02|0
1646410370000|2022-03-04 16:12:50|317.05|315.13|317.15|315.23|317.25|315.33|317.05|315.13|0
1646410380000|2022-03-04 16:13:00|317.05|315.13|317.05|315.13|317.25|315.33|316.84|314.92|0
1646410390000|2022-03-04 16:13:10|317.25|315.33|317.05|315.13|317.46|315.54|317.05|315.13|0
1646410400000|2022-03-04 16:13:20|316.64|314.72|317.25|315.33|317.25|315.33|316.64|314.72|0
1646410410000|2022-03-04 16:13:30|318.48|316.56|318.28|316.36|318.69|316.77|318.28|316.36|0
1646410420000|2022-03-04 16:13:40|318.07|316.15|317.87|315.95|318.07|316.15|317.66|315.74|0
1646410430000|2022-03-04 16:13:50|317.66|315.74|317.66|315.74|318.07|316.15|317.66|315.74|0
1646410440000|2022-03-04 16:14:00|317.45|315.53|318.89|316.97|318.89|316.97|317.45|315.53|0
1646410450000|2022-03-04 16:14:10|318.28|316.36|317.86|315.94|318.28|316.36|317.86|315.94|0
1646410460000|2022-03-04 16:14:20|317.66|315.74|317.25|315.33|317.66|315.74|317.25|315.33|0
1646410470000|2022-03-04 16:14:30|317.66|315.74|317.25|315.33|317.86|315.94|317.25|315.33|0
1646410480000|2022-03-04 16:14:40|317.66|315.74|318.07|316.15|318.07|316.15|317.66|315.74|0
1646410490000|2022-03-04 16:14:50|319.3|317.38|319.3|317.38|319.71|317.79|319.3|317.38|0
1646410500000|2022-03-04 16:15:00|319.92|318|319.71|317.79|319.92|318|318.99|317.07|0
1646410510000|2022-03-04 16:15:10|320.33|318.41|321.05|319.13|321.05|319.13|320.33|318.41|0
1646410520000|2022-03-04 16:15:20|320.33|318.41|319.51|317.59|320.33|318.41|319.51|317.59|0
1646410530000|2022-03-04 16:15:30|319.09|317.17|318.48|316.56|319.09|317.17|318.48|316.56|0
1646410540000|2022-03-04 16:15:40|318.17|316.25|318.48|316.56|318.48|316.56|318.17|316.25|0
1646410550000|2022-03-04 16:15:50|318.89|316.97|320.12|318.2|320.12|318.2|318.89|316.97|0
1646410560000|2022-03-04 16:16:00|320.33|318.41|320.33|318.41|320.33|318.41|319.5|317.58|0
1646410570000|2022-03-04 16:16:10|319.92|318|320.12|318.2|320.12|318.2|319.92|318|0
1646410580000|2022-03-04 16:16:20|320.53|318.61|321.36|319.44|321.36|319.44|320.53|318.61|0
1646410590000|2022-03-04 16:16:30|321.56|319.64|322.59|320.67|322.59|320.67|321.56|319.64|0
1646410600000|2022-03-04 16:16:40|322.8|320.88|324.04|322.12|324.04|322.12|322.59|320.67|0
1646410610000|2022-03-04 16:16:50|323.62|321.7|324.04|322.12|324.04|322.12|323.62|321.7|0
1646410620000|2022-03-04 16:17:00|325.07|323.15|325.28|323.36|325.69|323.77|325.07|323.15|0
1646410630000|2022-03-04 16:17:10|325.07|323.15|325.07|323.15|325.49|323.57|325.07|323.15|0
1646410640000|2022-03-04 16:17:20|324.45|322.53|324.45|322.53|324.45|322.53|324.24|322.32|0
1646410650000|2022-03-04 16:17:30|324.66|322.74|324.45|322.53|324.86|322.94|324.45|322.53|0
1646410660000|2022-03-04 16:17:40|323.93|322.01|324.45|322.53|324.45|322.53|323.83|321.91|0
1646410670000|2022-03-04 16:17:50|325.07|323.15|325.48|323.56|325.69|323.77|325.07|323.15|0
1646410680000|2022-03-04 16:18:00|325.28|323.36|324.66|322.74|325.69|323.77|324.66|322.74|0
1646410690000|2022-03-04 16:18:10|325.07|323.15|324.86|322.94|325.07|323.15|324.66|322.74|0
1646410700000|2022-03-04 16:18:20|325.28|323.36|325.07|323.15|325.48|323.56|325.07|323.15|0
1646410710000|2022-03-04 16:18:30|325.48|323.56|325.28|323.36|325.48|323.56|325.28|323.36|0
1646410720000|2022-03-04 16:18:40|325.07|323.15|325.69|323.77|325.69|323.77|325.07|323.15|0
1646410730000|2022-03-04 16:18:50|325.48|323.56|326.72|324.8|327.14|325.22|325.48|323.56|0
1646410740000|2022-03-04 16:19:00|326.93|325.01|326.72|324.8|326.93|325.01|326.72|324.8|0
1646410750000|2022-03-04 16:19:10|326.93|325.01|327.14|325.22|327.14|325.22|326.72|324.8|0
1646410760000|2022-03-04 16:19:20|327.35|325.43|327.55|325.63|327.97|326.05|327.35|325.43|0
1646410770000|2022-03-04 16:19:30|327.35|325.43|326.52|324.6|327.35|325.43|326.52|324.6|0
1646410780000|2022-03-04 16:19:40|326.31|324.39|326.1|324.18|326.52|324.6|326.1|324.18|0
1646410790000|2022-03-04 16:19:50|325.89|323.97|325.07|323.15|325.89|323.97|325.07|323.15|0
1646410800000|2022-03-04 16:20:00|324.86|322.94|324.24|322.32|325.07|323.15|324.24|322.32|0
1646410810000|2022-03-04 16:20:10|323.62|321.7|323.41|321.49|323.62|321.7|322.59|320.67|0
1646410820000|2022-03-04 16:20:20|322.79|320.87|322.79|320.87|322.89|320.97|322.79|320.87|0
1646410830000|2022-03-04 16:20:30|322.38|320.46|322.38|320.46|322.38|320.46|322.17|320.25|0
1646410840000|2022-03-04 16:20:40|322.79|320.87|322.58|320.66|322.79|320.87|322.17|320.25|0
1646410850000|2022-03-04 16:20:50|322.06|320.14|321.35|319.43|322.06|320.14|321.35|319.43|0
1646410860000|2022-03-04 16:21:00|321.96|320.04|320.52|318.6|321.96|320.04|320.52|318.6|0
1646410870000|2022-03-04 16:21:10|320.73|318.81|321.35|319.43|321.35|319.43|320.73|318.81|0
1646410880000|2022-03-04 16:21:20|322.17|320.25|322.17|320.25|322.48|320.56|322.17|320.25|0
1646410890000|2022-03-04 16:21:30|321.76|319.84|320.73|318.81|321.76|319.84|320.73|318.81|0
1646410900000|2022-03-04 16:21:40|320.52|318.6|320.73|318.81|320.73|318.81|320.31|318.39|0
1646410910000|2022-03-04 16:21:50|320.93|319.01|321.14|319.22|321.34|319.42|320.93|319.01|0
1646410920000|2022-03-04 16:22:00|320.93|319.01|322.37|320.45|322.37|320.45|320.93|319.01|0
1646410930000|2022-03-04 16:22:10|322.58|320.66|322.17|320.25|322.79|320.87|322.17|320.25|0
1646410940000|2022-03-04 16:22:20|321.96|320.04|320.93|319.01|321.96|320.04|320.73|318.81|0
1646410950000|2022-03-04 16:22:30|320.72|318.8|321.14|319.22|321.14|319.22|320.72|318.8|0
1646410960000|2022-03-04 16:22:40|321.34|319.42|322.17|320.25|322.17|320.25|321.34|319.42|0
1646410970000|2022-03-04 16:22:50|321.96|320.04|322.58|320.66|322.68|320.76|321.96|320.04|0
1646410980000|2022-03-04 16:23:00|322.47|320.55|322.17|320.25|322.58|320.66|322.17|320.25|0
1646410990000|2022-03-04 16:23:10|322.37|320.45|324.23|322.31|324.23|322.31|322.37|320.45|0
1646411000000|2022-03-04 16:23:20|324.44|322.52|325.06|323.14|325.06|323.14|324.44|322.52|0
1646411010000|2022-03-04 16:23:30|325.26|323.34|324.44|322.52|325.26|323.34|324.02|322.1|0
1646411020000|2022-03-04 16:23:40|324.85|322.93|324.85|322.93|324.85|322.93|324.44|322.52|0
1646411030000|2022-03-04 16:23:50|324.64|322.72|325.89|323.97|325.89|323.97|324.64|322.72|0
1646411040000|2022-03-04 16:24:00|325.68|323.76|325.06|323.14|325.68|323.76|325.06|323.14|0
1646411050000|2022-03-04 16:24:10|324.44|322.52|323.82|321.9|324.64|322.72|323.82|321.9|0
1646411060000|2022-03-04 16:24:20|323.91|321.99|325.06|323.14|325.06|323.14|323.91|321.99|0
1646411070000|2022-03-04 16:24:30|325.26|323.34|324.23|322.31|325.26|323.34|324.23|322.31|0
1646411080000|2022-03-04 16:24:40|324.64|322.72|325.68|323.76|325.68|323.76|324.64|322.72|0
1646411090000|2022-03-04 16:24:50|326.09|324.17|326.09|324.17|326.3|324.38|325.88|323.96|0
1646411100000|2022-03-04 16:25:00|325.47|323.55|323.81|321.89|325.47|323.55|323.61|321.69|0
1646411110000|2022-03-04 16:25:10|323.19|321.27|323.19|321.27|323.19|321.27|322.67|320.75|0
1646411120000|2022-03-04 16:25:20|322.67|320.75|322.78|320.86|322.78|320.86|322.57|320.65|0
1646411130000|2022-03-04 16:25:30|322.99|321.07|322.78|320.86|322.99|321.07|322.57|320.65|0
1646411140000|2022-03-04 16:25:40|322.57|320.65|321.95|320.03|322.57|320.65|321.95|320.03|0
1646411150000|2022-03-04 16:25:50|322.16|320.24|322.78|320.86|322.99|321.07|322.16|320.24|0
1646411160000|2022-03-04 16:26:00|322.99|321.07|324.43|322.51|324.43|322.51|322.99|321.07|0
1646411170000|2022-03-04 16:26:10|323.19|321.27|323.6|321.68|323.81|321.89|323.19|321.27|0
1646411180000|2022-03-04 16:26:20|324.02|322.1|324.64|322.72|324.64|322.72|324.02|322.1|0
1646411190000|2022-03-04 16:26:30|324.02|322.1|324.43|322.51|324.43|322.51|324.02|322.1|0
1646411200000|2022-03-04 16:26:40|324.84|322.92|325.67|323.75|325.67|323.75|324.84|322.92|0
1646411210000|2022-03-04 16:26:50|325.46|323.54|326.29|324.37|326.29|324.37|325.46|323.54|0
1646411220000|2022-03-04 16:27:00|325.88|323.96|327.33|325.41|327.33|325.41|325.88|323.96|0
1646411230000|2022-03-04 16:27:10|327.84|325.92|327.84|325.92|328.16|326.24|327.54|325.62|0
1646411240000|2022-03-04 16:27:20|327.95|326.03|327.95|326.03|327.95|326.03|327.64|325.72|0
1646411250000|2022-03-04 16:27:30|327.64|325.72|326.71|324.79|327.64|325.72|326.6|324.68|0
1646411260000|2022-03-04 16:27:40|326.6|324.68|326.71|324.79|327.01|325.09|326.6|324.68|0
1646411270000|2022-03-04 16:27:50|326.08|324.16|325.98|324.06|326.29|324.37|325.67|323.75|0
1646411280000|2022-03-04 16:28:00|325.88|323.96|326.29|324.37|326.29|324.37|325.67|323.75|0
1646411290000|2022-03-04 16:28:10|325.67|323.75|325.88|323.96|325.88|323.96|325.25|323.33|0
1646411300000|2022-03-04 16:28:20|325.25|323.33|327.43|325.51|327.43|325.51|325.25|323.33|0
1646411310000|2022-03-04 16:28:30|328.36|326.44|328.57|326.65|328.88|326.96|328.36|326.44|0
1646411320000|2022-03-04 16:28:40|328.36|326.44|327.33|325.41|328.36|326.44|327.33|325.41|0
1646411330000|2022-03-04 16:28:50|327.53|325.61|327.22|325.3|327.53|325.61|327.12|325.2|0
1646411340000|2022-03-04 16:29:00|327.33|325.41|325.67|323.75|327.33|325.41|325.67|323.75|0
1646411350000|2022-03-04 16:29:10|325.87|323.95|325.25|323.33|325.87|323.95|325.05|323.13|0
1646411360000|2022-03-04 16:29:20|324.63|322.71|325.46|323.54|325.46|323.54|324.63|322.71|0
1646411370000|2022-03-04 16:29:30|325.77|323.85|325.87|323.95|326.49|324.57|325.77|323.85|0
1646411380000|2022-03-04 16:29:40|325.67|323.75|326.49|324.57|326.49|324.57|325.67|323.75|0
1646411390000|2022-03-04 16:29:50|326.59|324.67|326.91|324.99|326.91|324.99|326.49|324.57|0
1646411400000|2022-03-04 16:30:00|325.87|323.95|324.63|322.71|325.87|323.95|324.52|322.6|0
1646411410000|2022-03-04 16:30:10|323.8|321.88|324.73|322.81|325.04|323.12|323.8|321.88|0
1646411420000|2022-03-04 16:30:20|324.84|322.92|327.12|325.2|327.12|325.2|324.84|322.92|0
1646411430000|2022-03-04 16:30:30|327.32|325.4|326.49|324.57|327.32|325.4|326.38|324.46|0
1646411440000|2022-03-04 16:30:40|325.87|323.95|325.66|323.74|325.87|323.95|325.25|323.33|0
1646411450000|2022-03-04 16:30:50|326.08|324.16|325.04|323.12|326.08|324.16|325.04|323.12|0
1646411460000|2022-03-04 16:31:00|324.21|322.29|323.39|321.47|324.21|322.29|323.39|321.47|0
1646411470000|2022-03-04 16:31:10|323.18|321.26|322.56|320.64|323.18|321.26|322.56|320.64|0
1646411480000|2022-03-04 16:31:20|322.36|320.44|321.01|319.09|322.36|320.44|321.01|319.09|0
1646411490000|2022-03-04 16:31:30|321.53|319.61|319.88|317.96|321.53|319.61|319.88|317.96|0
1646411500000|2022-03-04 16:31:40|320.09|318.17|321.74|319.82|321.74|319.82|320.09|318.17|0
1646411510000|2022-03-04 16:31:50|322.56|320.64|322.97|321.05|323.18|321.26|322.56|320.64|0
1646411520000|2022-03-04 16:32:00|322.77|320.85|321.53|319.61|322.77|320.85|321.53|319.61|0
1646411530000|2022-03-04 16:32:10|320.91|318.99|321.53|319.61|321.53|319.61|320.91|318.99|0
1646411540000|2022-03-04 16:32:20|320.91|318.99|320.6|318.68|321.12|319.2|320.6|318.68|0
1646411550000|2022-03-04 16:32:30|320.09|318.17|320.09|318.17|320.29|318.37|320.09|318.17|0
1646411560000|2022-03-04 16:32:40|320.7|318.78|320.29|318.37|320.91|318.99|320.29|318.37|0
1646411570000|2022-03-04 16:32:50|320.09|318.17|320.09|318.17|320.29|318.37|320.09|318.17|0
1646411580000|2022-03-04 16:33:00|320.29|318.37|321.32|319.4|321.32|319.4|320.29|318.37|0
1646411590000|2022-03-04 16:33:10|321.94|320.02|321.42|319.5|322.14|320.22|321.32|319.4|0
1646411600000|2022-03-04 16:33:20|322.14|320.22|322.56|320.64|322.56|320.64|321.73|319.81|0
1646411610000|2022-03-04 16:33:30|322.04|320.12|322.35|320.43|322.66|320.74|321.94|320.02|0
1646411620000|2022-03-04 16:33:40|322.24|320.32|322.76|320.84|322.76|320.84|322.24|320.32|0
1646411630000|2022-03-04 16:33:50|322.97|321.05|322.97|321.05|322.97|321.05|322.56|320.64|0
1646411640000|2022-03-04 16:34:00|322.56|320.64|323.38|321.46|323.38|321.46|322.56|320.64|0
1646411650000|2022-03-04 16:34:10|324|322.08|324.41|322.49|324.41|322.49|323.38|321.46|0
1646411660000|2022-03-04 16:34:20|324.83|322.91|324.83|322.91|324.83|322.91|324.83|322.91|0
1646411670000|2022-03-04 16:34:30|324.21|322.29|323.69|321.77|324.21|322.29|323.69|321.77|0
1646411680000|2022-03-04 16:34:40|323.59|321.67|323.79|321.87|324.21|322.29|323.59|321.67|0
1646411690000|2022-03-04 16:34:50|324.21|322.29|323.17|321.25|324.51|322.59|322.97|321.05|0
1646411700000|2022-03-04 16:35:00|323.38|321.46|323.59|321.67|324|322.08|323.17|321.25|0
1646411710000|2022-03-04 16:35:10|322.97|321.05|322.76|320.84|322.97|321.05|322.55|320.63|0
1646411720000|2022-03-04 16:35:20|322.97|321.05|322.24|320.32|322.97|321.05|321.93|320.01|0
1646411730000|2022-03-04 16:35:30|322.14|320.22|319.46|317.54|322.14|320.22|319.46|317.54|0
1646411740000|2022-03-04 16:35:40|319.67|317.75|318.84|316.92|319.67|317.75|318.84|316.92|0
1646411750000|2022-03-04 16:35:50|318.43|316.51|318.23|316.31|318.43|316.51|318.23|316.31|0
1646411760000|2022-03-04 16:36:00|317.82|315.9|317.41|315.49|317.82|315.9|317.41|315.49|0
1646411770000|2022-03-04 16:36:10|317.82|315.9|318.02|316.1|318.02|316.1|317.41|315.49|0
1646411780000|2022-03-04 16:36:20|318.23|316.31|318.33|316.41|318.33|316.41|318.23|316.31|0
1646411790000|2022-03-04 16:36:30|318.43|316.51|319.05|317.13|319.25|317.33|318.43|316.51|0
1646411800000|2022-03-04 16:36:40|318.64|316.72|319.05|317.13|319.05|317.13|318.64|316.72|0
1646411810000|2022-03-04 16:36:50|318.84|316.92|320.9|318.98|320.9|318.98|318.84|316.92|0
1646411820000|2022-03-04 16:37:00|320.69|318.77|320.28|318.36|320.69|318.77|320.08|318.16|0
1646411830000|2022-03-04 16:37:10|320.08|318.16|320.9|318.98|321.31|319.39|320.08|318.16|0
1646411840000|2022-03-04 16:37:20|321.11|319.19|321.41|319.49|322.14|320.22|321.11|319.19|0
1646411850000|2022-03-04 16:37:30|321.72|319.8|321.41|319.49|321.72|319.8|321.41|319.49|0
1646411860000|2022-03-04 16:37:40|321.31|319.39|321.1|319.18|321.31|319.39|321.1|319.18|0
1646411870000|2022-03-04 16:37:50|320.69|318.77|321.72|319.8|321.72|319.8|320.69|318.77|0
1646411880000|2022-03-04 16:38:00|322.34|320.42|323.37|321.45|323.58|321.66|322.34|320.42|0
1646411890000|2022-03-04 16:38:10|323.58|321.66|325.03|323.11|325.03|323.11|323.58|321.66|0
1646411900000|2022-03-04 16:38:20|325.23|323.31|325.23|323.31|325.44|323.52|325.23|323.31|0
1646411910000|2022-03-04 16:38:30|325.44|323.52|325.03|323.11|325.44|323.52|325.03|323.11|0
1646411920000|2022-03-04 16:38:40|325.23|323.31|325.03|323.11|325.23|323.31|325.03|323.11|0
1646411930000|2022-03-04 16:38:50|325.12|323.2|325.23|323.31|325.44|323.52|325.12|323.2|0
1646411940000|2022-03-04 16:39:00|325.65|323.73|325.54|323.62|325.65|323.73|324.82|322.9|0
1646411950000|2022-03-04 16:39:10|325.33|323.41|327.72|325.8|327.72|325.8|325.33|323.41|0
1646411960000|2022-03-04 16:39:20|328.34|326.42|329.17|327.25|329.17|327.25|328.34|326.42|0
1646411970000|2022-03-04 16:39:30|329.38|327.46|330.63|328.71|330.63|328.71|329.38|327.46|0
1646411980000|2022-03-04 16:39:40|330.94|329.02|330|328.08|330.94|329.02|330|328.08|0
1646411990000|2022-03-04 16:39:50|330.21|328.29|331.04|329.12|331.25|329.33|330.21|328.29|0
1646412000000|2022-03-04 16:40:00|330.63|328.71|330.1|328.18|330.63|328.71|329.9|327.98|0
1646412010000|2022-03-04 16:40:10|330.21|328.29|330|328.08|330.21|328.29|330|328.08|0
1646412020000|2022-03-04 16:40:20|329.79|327.87|328.96|327.04|329.79|327.87|328.96|327.04|0
1646412030000|2022-03-04 16:40:30|328.75|326.83|328.34|326.42|328.75|326.83|328.34|326.42|0
1646412040000|2022-03-04 16:40:40|328.13|326.21|327.92|326|328.13|326.21|327.92|326|0
1646412050000|2022-03-04 16:40:50|327.72|325.8|328.34|326.42|328.34|326.42|327.72|325.8|0
1646412060000|2022-03-04 16:41:00|329.17|327.25|329.17|327.25|329.17|327.25|328.85|326.93|0
1646412070000|2022-03-04 16:41:10|329.38|327.46|330.63|328.71|330.63|328.71|329.38|327.46|0
1646412080000|2022-03-04 16:41:20|329.79|327.87|329.38|327.46|329.79|327.87|329.38|327.46|0
1646412090000|2022-03-04 16:41:30|329.48|327.56|329.38|327.46|329.48|327.56|328.96|327.04|0
1646412100000|2022-03-04 16:41:40|330.1|328.18|331.25|329.33|331.25|329.33|330.1|328.18|0
1646412110000|2022-03-04 16:41:50|332.92|331|331.25|329.33|332.92|331|331.25|329.33|0
1646412120000|2022-03-04 16:42:00|331.04|329.12|330.42|328.5|331.04|329.12|330.42|328.5|0
1646412130000|2022-03-04 16:42:10|330.31|328.39|331.25|329.33|331.25|329.33|330.31|328.39|0
1646412140000|2022-03-04 16:42:20|330.83|328.91|330.21|328.29|330.83|328.91|330.21|328.29|0
1646412150000|2022-03-04 16:42:30|330|328.08|329.37|327.45|330|328.08|329.37|327.45|0
1646412160000|2022-03-04 16:42:40|329.17|327.25|330|328.08|330|328.08|329.17|327.25|0
1646412170000|2022-03-04 16:42:50|329.27|327.35|328.75|326.83|329.27|327.35|328.75|326.83|0
1646412180000|2022-03-04 16:43:00|329.17|327.25|330|328.08|330|328.08|329.17|327.25|0
1646412190000|2022-03-04 16:43:10|329.79|327.87|330.51|328.59|330.51|328.59|329.79|327.87|0
1646412200000|2022-03-04 16:43:20|330.62|328.7|330.93|329.01|331.25|329.33|330.62|328.7|0
1646412210000|2022-03-04 16:43:30|331.25|329.33|331.25|329.33|331.45|329.53|331.04|329.12|0
1646412220000|2022-03-04 16:43:40|331.04|329.12|329.16|327.24|331.04|329.12|329.16|327.24|0
1646412230000|2022-03-04 16:43:50|329.37|327.45|329.58|327.66|329.58|327.66|328.96|327.04|0
1646412240000|2022-03-04 16:44:00|329.26|327.34|328.54|326.62|329.26|327.34|328.54|326.62|0
1646412250000|2022-03-04 16:44:10|328.22|326.3|327.81|325.89|328.22|326.3|327.81|325.89|0
1646412260000|2022-03-04 16:44:20|328.12|326.2|327.29|325.37|328.12|326.2|327.29|325.37|0
1646412270000|2022-03-04 16:44:30|327.5|325.58|328.01|326.09|328.12|326.2|327.5|325.58|0
1646412280000|2022-03-04 16:44:40|328.54|326.62|329.16|327.24|329.37|327.45|328.54|326.62|0
1646412290000|2022-03-04 16:44:50|329.37|327.45|329.99|328.07|329.99|328.07|329.37|327.45|0
1646412300000|2022-03-04 16:45:00|330.41|328.49|329.78|327.86|330.41|328.49|329.16|327.24|0
1646412310000|2022-03-04 16:45:10|329.37|327.45|331.24|329.32|331.24|329.32|329.37|327.45|0
1646412320000|2022-03-04 16:45:20|330.83|328.91|330.82|328.9|330.83|328.91|330.41|328.49|0
1646412330000|2022-03-04 16:45:30|331.03|329.11|332.08|330.16|332.08|330.16|331.03|329.11|0
1646412340000|2022-03-04 16:45:40|332.49|330.57|332.49|330.57|332.7|330.78|332.49|330.57|0
1646412350000|2022-03-04 16:45:50|331.87|329.95|331.03|329.11|331.97|330.05|331.03|329.11|0
1646412360000|2022-03-04 16:46:00|331.45|329.53|330.62|328.7|331.45|329.53|330.62|328.7|0
1646412370000|2022-03-04 16:46:10|330.2|328.28|330.41|328.49|330.41|328.49|329.99|328.07|0
1646412380000|2022-03-04 16:46:20|330.61|328.69|329.99|328.07|330.61|328.69|329.78|327.86|0
1646412390000|2022-03-04 16:46:30|329.78|327.86|329.99|328.07|329.99|328.07|329.37|327.45|0
1646412400000|2022-03-04 16:46:40|329.78|327.86|330.2|328.28|330.2|328.28|329.78|327.86|0
1646412410000|2022-03-04 16:46:50|330.41|328.49|331.24|329.32|331.45|329.53|330.41|328.49|0
1646412420000|2022-03-04 16:47:00|330.61|328.69|329.16|327.24|330.61|328.69|329.16|327.24|0
1646412430000|2022-03-04 16:47:10|329.36|327.44|329.99|328.07|329.99|328.07|329.36|327.44|0
1646412440000|2022-03-04 16:47:20|330.2|328.28|330.2|328.28|330.2|328.28|329.57|327.65|0
1646412450000|2022-03-04 16:47:30|330.82|328.9|331.34|329.42|331.34|329.42|330.61|328.69|0
1646412460000|2022-03-04 16:47:40|330.82|328.9|329.78|327.86|331.03|329.11|329.78|327.86|0
1646412470000|2022-03-04 16:47:50|329.46|327.54|329.98|328.06|329.98|328.06|329.15|327.23|0
1646412480000|2022-03-04 16:48:00|330.61|328.69|330.4|328.48|330.82|328.9|330.19|328.27|0
1646412490000|2022-03-04 16:48:10|330.82|328.9|331.24|329.32|331.24|329.32|330.82|328.9|0
1646412500000|2022-03-04 16:48:20|331.65|329.73|332.49|330.57|332.49|330.57|331.65|329.73|0
1646412510000|2022-03-04 16:48:30|333.12|331.2|333.12|331.2|333.74|331.82|333.12|331.2|0
1646412520000|2022-03-04 16:48:40|332.28|330.36|332.7|330.78|332.7|330.78|332.28|330.36|0
1646412530000|2022-03-04 16:48:50|333.11|331.19|332.49|330.57|333.11|331.19|332.28|330.36|0
1646412540000|2022-03-04 16:49:00|332.7|330.78|332.07|330.15|332.7|330.78|332.07|330.15|0
1646412550000|2022-03-04 16:49:10|331.86|329.94|332.49|330.57|333.11|331.19|331.86|329.94|0
1646412560000|2022-03-04 16:49:20|332.28|330.36|331.65|329.73|332.49|330.57|331.65|329.73|0
1646412570000|2022-03-04 16:49:30|331.44|329.52|331.65|329.73|331.65|329.73|331.23|329.31|0
1646412580000|2022-03-04 16:49:40|331.23|329.31|331.86|329.94|331.86|329.94|331.23|329.31|0
1646412590000|2022-03-04 16:49:50|332.07|330.15|332.9|330.98|332.9|330.98|332.07|330.15|0
1646412600000|2022-03-04 16:50:00|333.11|331.19|332.69|330.77|333.11|331.19|332.69|330.77|0
1646412610000|2022-03-04 16:50:10|332.07|330.15|332.28|330.36|332.28|330.36|332.07|330.15|0
1646412620000|2022-03-04 16:50:20|332.07|330.15|332.48|330.56|332.48|330.56|332.07|330.15|0
1646412630000|2022-03-04 16:50:30|332.07|330.15|331.12|329.2|332.07|330.15|331.02|329.1|0
1646412640000|2022-03-04 16:50:40|330.81|328.89|330.6|328.68|330.81|328.89|330.4|328.48|0
1646412650000|2022-03-04 16:50:50|330.91|328.99|330.6|328.68|330.91|328.99|330.6|328.68|0
1646412660000|2022-03-04 16:51:00|330.39|328.47|329.35|327.43|330.39|328.47|329.35|327.43|0
1646412670000|2022-03-04 16:51:10|329.77|327.85|330.39|328.47|330.39|328.47|329.77|327.85|0
1646412680000|2022-03-04 16:51:20|331.02|329.1|330.39|328.47|331.02|329.1|330.39|328.47|0
1646412690000|2022-03-04 16:51:30|329.87|327.95|329.98|328.06|330.08|328.16|329.87|327.95|0
1646412700000|2022-03-04 16:51:40|330.18|328.26|329.56|327.64|330.18|328.26|329.56|327.64|0
1646412710000|2022-03-04 16:51:50|329.77|327.85|329.56|327.64|329.98|328.06|329.56|327.64|0
1646412720000|2022-03-04 16:52:00|329.35|327.43|328.73|326.81|329.35|327.43|328.52|326.6|0
1646412730000|2022-03-04 16:52:10|328.52|326.6|328.72|326.8|328.72|326.8|327.89|325.97|0
1646412740000|2022-03-04 16:52:20|328.52|326.6|327.68|325.76|328.52|326.6|327.68|325.76|0
1646412750000|2022-03-04 16:52:30|327.89|325.97|328.1|326.18|328.72|326.8|327.68|325.76|0
1646412760000|2022-03-04 16:52:40|328.52|326.6|327.89|325.97|328.52|326.6|327.89|325.97|0
1646412770000|2022-03-04 16:52:50|327.68|325.76|328.31|326.39|328.31|326.39|327.68|325.76|0
1646412780000|2022-03-04 16:53:00|329.14|327.22|329.56|327.64|329.76|327.84|329.14|327.22|0
1646412790000|2022-03-04 16:53:10|329.45|327.53|329.97|328.05|329.97|328.05|329.45|327.53|0
1646412800000|2022-03-04 16:53:20|329.76|327.84|329.76|327.84|329.97|328.05|329.76|327.84|0
1646412810000|2022-03-04 16:53:30|329.86|327.94|330.6|328.68|330.6|328.68|329.86|327.94|0
1646412820000|2022-03-04 16:53:40|330.81|328.89|329.76|327.84|330.81|328.89|329.76|327.84|0
1646412830000|2022-03-04 16:53:50|329.55|327.63|329.55|327.63|329.97|328.05|329.55|327.63|0
1646412840000|2022-03-04 16:54:00|329.14|327.22|329.14|327.22|329.24|327.32|328.51|326.59|0
1646412850000|2022-03-04 16:54:10|328.93|327.01|328.51|326.59|329.03|327.11|328.51|326.59|0
1646412860000|2022-03-04 16:54:20|328.72|326.8|328.51|326.59|328.72|326.8|328.51|326.59|0
1646412870000|2022-03-04 16:54:30|329.14|327.22|329.34|327.42|329.34|327.42|329.03|327.11|0
1646412880000|2022-03-04 16:54:40|328.61|326.69|328.93|327.01|328.93|327.01|328.51|326.59|0
1646412890000|2022-03-04 16:54:50|328.72|326.8|328.72|326.8|328.72|326.8|328.4|326.48|0
1646412900000|2022-03-04 16:55:00|328.51|326.59|329.34|327.42|329.34|327.42|328.51|326.59|0
1646412910000|2022-03-04 16:55:10|329.44|327.52|328.72|326.8|329.44|327.52|328.72|326.8|0
1646412920000|2022-03-04 16:55:20|328.51|326.59|327.89|325.97|328.51|326.59|327.68|325.76|0
1646412930000|2022-03-04 16:55:30|328.09|326.17|329.86|327.94|329.86|327.94|328.09|326.17|0
1646412940000|2022-03-04 16:55:40|329.44|327.52|329.13|327.21|329.44|327.52|328.93|327.01|0
1646412950000|2022-03-04 16:55:50|328.51|326.59|328.09|326.17|328.51|326.59|327.89|325.97|0
1646412960000|2022-03-04 16:56:00|327.47|325.55|327.47|325.55|327.68|325.76|327.47|325.55|0
1646412970000|2022-03-04 16:56:10|327.98|326.06|328.09|326.17|328.09|326.17|327.68|325.76|0
1646412980000|2022-03-04 16:56:20|328.51|326.59|328.3|326.38|328.92|327|328.3|326.38|0
1646412990000|2022-03-04 16:56:30|328.61|326.69|328.09|326.17|328.61|326.69|327.88|325.96|0
1646413000000|2022-03-04 16:56:40|328.51|326.59|327.88|325.96|328.51|326.59|327.88|325.96|0
1646413010000|2022-03-04 16:56:50|327.68|325.76|327.67|325.75|327.68|325.76|327.47|325.55|0
1646413020000|2022-03-04 16:57:00|327.88|325.96|328.51|326.59|328.72|326.8|327.88|325.96|0
1646413030000|2022-03-04 16:57:10|329.13|327.21|328.3|326.38|329.13|327.21|328.3|326.38|0
1646413040000|2022-03-04 16:57:20|328.09|326.17|327.47|325.55|328.09|326.17|327.47|325.55|0
1646413050000|2022-03-04 16:57:30|327.67|325.75|326.43|324.51|327.67|325.75|326.43|324.51|0
1646413060000|2022-03-04 16:57:40|327.05|325.13|327.05|325.13|327.26|325.34|327.05|325.13|0
1646413070000|2022-03-04 16:57:50|326.84|324.92|326.43|324.51|326.84|324.92|326.43|324.51|0
1646413080000|2022-03-04 16:58:00|326.84|324.92|325.8|323.88|326.84|324.92|325.8|323.88|0
1646413090000|2022-03-04 16:58:10|325.39|323.47|325.17|323.25|325.59|323.67|325.17|323.25|0
1646413100000|2022-03-04 16:58:20|325.37|323.45|326|324.08|326|324.08|324.96|323.04|0
1646413110000|2022-03-04 16:58:30|326.21|324.29|326.21|324.29|326.21|324.29|326|324.08|0
1646413120000|2022-03-04 16:58:40|325.79|323.87|326|324.08|326.21|324.29|325.79|323.87|0
1646413130000|2022-03-04 16:58:50|326.42|324.5|325.79|323.87|326.42|324.5|325.79|323.87|0
1646413140000|2022-03-04 16:59:00|325.89|323.97|326.42|324.5|326.83|324.91|325.89|323.97|0
1646413150000|2022-03-04 16:59:10|325.17|323.25|325.17|323.25|325.37|323.45|325.17|323.25|0
1646413160000|2022-03-04 16:59:20|324.96|323.04|326|324.08|326|324.08|324.96|323.04|0
1646413170000|2022-03-04 16:59:30|326.41|324.49|325.79|323.87|326.41|324.49|325.79|323.87|0
1646413180000|2022-03-04 16:59:40|325.58|323.66|326.21|324.29|326.21|324.29|325.58|323.66|0
1646413190000|2022-03-04 16:59:50|326.41|324.49|326.62|324.7|326.62|324.7|326.21|324.29|0
1646413200000|2022-03-04 17:00:00|326.41|324.49|327.66|325.74|327.66|325.74|326.31|324.39|0
1646413210000|2022-03-04 17:00:10|327.25|325.33|324.75|322.83|327.25|325.33|324.75|322.83|0
1646413220000|2022-03-04 17:00:20|324.96|323.04|324.33|322.41|324.96|323.04|324.33|322.41|0
1646413230000|2022-03-04 17:00:30|324.54|322.62|324.12|322.2|324.54|322.62|323.92|322|0
1646413240000|2022-03-04 17:00:40|323.92|322|323.29|321.37|324.12|322.2|323.29|321.37|0
1646413250000|2022-03-04 17:00:50|323.5|321.58|323.6|321.68|323.6|321.68|323.29|321.37|0
1646413260000|2022-03-04 17:01:00|323.92|322|323.29|321.37|323.92|322|323.29|321.37|0
1646413270000|2022-03-04 17:01:10|323.5|321.58|322.67|320.75|323.5|321.58|322.67|320.75|0
1646413280000|2022-03-04 17:01:20|322.77|320.85|322.67|320.75|322.88|320.96|322.56|320.64|0
1646413290000|2022-03-04 17:01:30|322.88|320.96|323.29|321.37|323.29|321.37|322.67|320.75|0
1646413300000|2022-03-04 17:01:40|322.88|320.96|322.67|320.75|322.88|320.96|322.46|320.54|0
1646413310000|2022-03-04 17:01:50|322.88|320.96|323.5|321.58|323.5|321.58|322.88|320.96|0
1646413320000|2022-03-04 17:02:00|323.29|321.37|324.12|322.2|324.12|322.2|323.29|321.37|0
1646413330000|2022-03-04 17:02:10|324.33|322.41|325.16|323.24|325.16|323.24|324.12|322.2|0
1646413340000|2022-03-04 17:02:20|324.95|323.03|324.95|323.03|325.37|323.45|324.95|323.03|0
1646413350000|2022-03-04 17:02:30|325.37|323.45|325.16|323.24|325.37|323.45|325.05|323.13|0
1646413360000|2022-03-04 17:02:40|324.95|323.03|325.58|323.66|325.58|323.66|324.74|322.82|0
1646413370000|2022-03-04 17:02:50|325.37|323.45|325.16|323.24|325.88|323.96|325.16|323.24|0
1646413380000|2022-03-04 17:03:00|324.43|322.51|324.12|322.2|324.43|322.51|324.12|322.2|0
1646413390000|2022-03-04 17:03:10|324.43|322.51|324.53|322.61|324.74|322.82|324.43|322.51|0
1646413400000|2022-03-04 17:03:20|324.12|322.2|324.12|322.2|324.12|322.2|323.91|321.99|0
1646413410000|2022-03-04 17:03:30|323.7|321.78|325.16|323.24|325.16|323.24|323.7|321.78|0
1646413420000|2022-03-04 17:03:40|325.57|323.65|325.57|323.65|325.57|323.65|325.57|323.65|0
1646413430000|2022-03-04 17:03:50|324.95|323.03|325.36|323.44|325.57|323.65|324.95|323.03|0
1646413440000|2022-03-04 17:04:00|325.67|323.75|326.41|324.49|326.41|324.49|325.57|323.65|0
1646413450000|2022-03-04 17:04:10|326.09|324.17|325.67|323.75|326.51|324.59|325.67|323.75|0
1646413460000|2022-03-04 17:04:20|325.57|323.65|324.84|322.92|325.57|323.65|324.84|322.92|0
1646413470000|2022-03-04 17:04:30|324.53|322.61|324.95|323.03|324.95|323.03|324.32|322.4|0
1646413480000|2022-03-04 17:04:40|325.36|323.44|325.99|324.07|325.99|324.07|325.36|323.44|0
1646413490000|2022-03-04 17:04:50|326.2|324.28|326.4|324.48|326.61|324.69|326.2|324.28|0
1646413500000|2022-03-04 17:05:00|325.57|323.65|325.78|323.86|325.78|323.86|325.46|323.54|0
1646413510000|2022-03-04 17:05:10|325.67|323.75|327.03|325.11|327.03|325.11|325.67|323.75|0
1646413520000|2022-03-04 17:05:20|327.24|325.32|326.19|324.27|327.24|325.32|326.19|324.27|0
1646413530000|2022-03-04 17:05:30|325.88|323.96|327.03|325.11|327.03|325.11|325.88|323.96|0
1646413540000|2022-03-04 17:05:40|326.61|324.69|325.15|323.23|326.61|324.69|325.15|323.23|0
1646413550000|2022-03-04 17:05:50|325.57|323.65|325.78|323.86|325.78|323.86|325.15|323.23|0
1646413560000|2022-03-04 17:06:00|324.94|323.02|324.53|322.61|324.94|323.02|324.53|322.61|0
1646413570000|2022-03-04 17:06:10|324.74|322.82|324.94|323.02|324.94|323.02|324.74|322.82|0
1646413580000|2022-03-04 17:06:20|325.15|323.23|325.04|323.12|325.15|323.23|324.74|322.82|0
1646413590000|2022-03-04 17:06:30|325.15|323.23|325.98|324.06|325.98|324.06|325.15|323.23|0
1646413600000|2022-03-04 17:06:40|325.78|323.86|324.94|323.02|325.78|323.86|324.94|323.02|0
1646413610000|2022-03-04 17:06:50|325.04|323.12|324.94|323.02|325.15|323.23|324.94|323.02|0
1646413620000|2022-03-04 17:07:00|325.15|323.23|325.36|323.44|325.36|323.44|325.15|323.23|0
1646413630000|2022-03-04 17:07:10|324.63|322.71|323.49|321.57|324.63|322.71|323.49|321.57|0
1646413640000|2022-03-04 17:07:20|322.87|320.95|323.28|321.36|323.49|321.57|322.86|320.94|0
1646413650000|2022-03-04 17:07:30|323.07|321.15|323.49|321.57|323.59|321.67|323.07|321.15|0
1646413660000|2022-03-04 17:07:40|323.69|321.77|324.73|322.81|324.73|322.81|323.69|321.77|0
1646413670000|2022-03-04 17:07:50|325.56|323.64|324.73|322.81|325.56|323.64|324.73|322.81|0
1646413680000|2022-03-04 17:08:00|324.52|322.6|324.73|322.81|324.73|322.81|324.52|322.6|0
1646413690000|2022-03-04 17:08:10|325.15|323.23|325.56|323.64|325.56|323.64|324.94|323.02|0
1646413700000|2022-03-04 17:08:20|325.77|323.85|325.36|323.44|325.77|323.85|324.62|322.7|0
1646413710000|2022-03-04 17:08:30|325.56|323.64|324.32|322.4|325.56|323.64|324.32|322.4|0
1646413720000|2022-03-04 17:08:40|324.73|322.81|326.6|324.68|326.6|324.68|324.73|322.81|0
1646413730000|2022-03-04 17:08:50|326.4|324.48|325.87|323.95|326.4|324.48|325.77|323.85|0
1646413740000|2022-03-04 17:09:00|325.98|324.06|326.19|324.27|326.6|324.68|325.98|324.06|0
1646413750000|2022-03-04 17:09:10|326.29|324.37|326.81|324.89|326.81|324.89|326.29|324.37|0
1646413760000|2022-03-04 17:09:20|326.39|324.47|328.27|326.35|328.27|326.35|326.39|324.47|0
1646413770000|2022-03-04 17:09:30|329.11|327.19|331.62|329.7|331.62|329.7|329.11|327.19|0
1646413780000|2022-03-04 17:09:40|331.41|329.49|330.57|328.65|331.41|329.49|330.57|328.65|0
1646413790000|2022-03-04 17:09:50|330.15|328.23|330.15|328.23|330.15|328.23|329.94|328.02|0
1646413800000|2022-03-04 17:10:00|329.94|328.02|330.36|328.44|330.36|328.44|329.94|328.02|0
1646413810000|2022-03-04 17:10:10|331.2|329.28|333.5|331.58|333.92|332|331.2|329.28|0
1646413820000|2022-03-04 17:10:20|333.29|331.37|333.6|331.68|333.6|331.68|333.29|331.37|0
1646413830000|2022-03-04 17:10:30|334.34|332.42|334.55|332.63|334.76|332.84|334.34|332.42|0
1646413840000|2022-03-04 17:10:40|333.92|332|333.71|331.79|334.13|332.21|333.71|331.79|0
1646413850000|2022-03-04 17:10:50|333.5|331.58|334.97|333.05|334.97|333.05|333.5|331.58|0
1646413860000|2022-03-04 17:11:00|335.6|333.68|336.44|334.52|336.44|334.52|335.6|333.68|0
1646413870000|2022-03-04 17:11:10|336.86|334.94|339.18|337.26|339.18|337.26|336.86|334.94|0
1646413880000|2022-03-04 17:11:20|339.07|337.15|337.92|336|339.07|337.15|337.92|336|0
1646413890000|2022-03-04 17:11:30|338.34|336.42|338.34|336.42|338.97|337.05|338.13|336.21|0
1646413900000|2022-03-04 17:11:40|338.97|337.05|339.6|337.68|340.03|338.11|338.97|337.05|0
1646413910000|2022-03-04 17:11:50|339.39|337.47|339.81|337.89|339.81|337.89|339.39|337.47|0
1646413920000|2022-03-04 17:12:00|340.45|338.53|340.66|338.74|340.66|338.74|340.45|338.53|0
1646413930000|2022-03-04 17:12:10|342.56|340.64|342.14|340.22|343.2|341.28|341.72|339.8|0
1646413940000|2022-03-04 17:12:20|342.24|340.32|341.72|339.8|342.24|340.32|341.72|339.8|0
1646413950000|2022-03-04 17:12:30|341.93|340.01|341.5|339.58|341.93|340.01|341.29|339.37|0
1646413960000|2022-03-04 17:12:40|341.93|340.01|341.08|339.16|341.93|340.01|341.08|339.16|0
1646413970000|2022-03-04 17:12:50|341.29|339.37|340.66|338.74|341.29|339.37|340.66|338.74|0
1646413980000|2022-03-04 17:13:00|340.87|338.95|340.87|338.95|341.08|339.16|340.45|338.53|0
1646413990000|2022-03-04 17:13:10|341.08|339.16|342.14|340.22|342.14|340.22|341.08|339.16|0
1646414000000|2022-03-04 17:13:20|341.29|339.37|340.76|338.84|341.29|339.37|340.76|338.84|0
1646414010000|2022-03-04 17:13:30|340.66|338.74|340.45|338.53|340.87|338.95|340.45|338.53|0
1646414020000|2022-03-04 17:13:40|340.66|338.74|340.87|338.95|340.87|338.95|340.44|338.52|0
1646414030000|2022-03-04 17:13:50|339.81|337.89|339.6|337.68|340.02|338.1|339.6|337.68|0
1646414040000|2022-03-04 17:14:00|339.81|337.89|341.5|339.58|341.5|339.58|339.81|337.89|0
1646414050000|2022-03-04 17:14:10|341.71|339.79|341.29|339.37|341.71|339.79|341.29|339.37|0
1646414060000|2022-03-04 17:14:20|341.08|339.16|341.92|340|341.92|340|341.08|339.16|0
1646414070000|2022-03-04 17:14:30|341.5|339.58|342.56|340.64|342.56|340.64|341.5|339.58|0
1646414080000|2022-03-04 17:14:40|342.77|340.85|342.35|340.43|342.77|340.85|342.35|340.43|0
1646414090000|2022-03-04 17:14:50|342.14|340.22|341.71|339.79|342.35|340.43|341.71|339.79|0
1646414100000|2022-03-04 17:15:00|341.92|340|342.77|340.85|342.77|340.85|341.92|340|0
1646414110000|2022-03-04 17:15:10|342.35|340.43|342.13|340.21|342.56|340.64|342.13|340.21|0
1646414120000|2022-03-04 17:15:20|341.92|340|342.45|340.53|342.45|340.53|341.92|340|0
1646414130000|2022-03-04 17:15:30|342.56|340.64|341.92|340|342.56|340.64|341.71|339.79|0
1646414140000|2022-03-04 17:15:40|342.56|340.64|342.13|340.21|342.56|340.64|342.13|340.21|0
1646414150000|2022-03-04 17:15:50|342.56|340.64|342.77|340.85|342.77|340.85|342.34|340.42|0
1646414160000|2022-03-04 17:16:00|343.19|341.27|344.25|342.33|344.25|342.33|343.19|341.27|0
1646414170000|2022-03-04 17:16:10|345.84|343.92|344.68|342.76|345.84|343.92|344.68|342.76|0
1646414180000|2022-03-04 17:16:20|344.46|342.54|345.74|343.82|345.74|343.82|344.46|342.54|0
1646414190000|2022-03-04 17:16:30|345.95|344.03|346.16|344.24|346.16|344.24|345.95|344.03|0
1646414200000|2022-03-04 17:16:40|345.95|344.03|346.16|344.24|346.16|344.24|345.95|344.03|0
1646414210000|2022-03-04 17:16:50|346.37|344.45|345.95|344.03|346.37|344.45|345.2|343.28|0
1646414220000|2022-03-04 17:17:00|346.16|344.24|347.23|345.31|347.23|345.31|346.16|344.24|0
1646414230000|2022-03-04 17:17:10|348.08|346.16|347.01|345.09|348.08|346.16|347.01|345.09|0
1646414240000|2022-03-04 17:17:20|346.37|344.45|346.8|344.88|346.8|344.88|346.05|344.13|0
1646414250000|2022-03-04 17:17:30|347.01|345.09|347.11|345.19|347.11|345.19|347.01|345.09|0
1646414260000|2022-03-04 17:17:40|347.01|345.09|346.8|344.88|347.86|345.94|346.8|344.88|0
1646414270000|2022-03-04 17:17:50|346.59|344.67|347.01|345.09|347.01|345.09|346.59|344.67|0
1646414280000|2022-03-04 17:18:00|347.44|345.52|347.33|345.41|347.75|345.83|347.33|345.41|0
1646414290000|2022-03-04 17:18:10|347.86|345.94|348.07|346.15|348.5|346.58|347.86|345.94|0
1646414300000|2022-03-04 17:18:20|348.5|346.58|347.86|345.94|348.71|346.79|347.86|345.94|0
1646414310000|2022-03-04 17:18:30|347.44|345.52|347.01|345.09|347.44|345.52|346.8|344.88|0
1646414320000|2022-03-04 17:18:40|346.58|344.66|346.58|344.66|346.8|344.88|346.58|344.66|0
1646414330000|2022-03-04 17:18:50|346.16|344.24|345.73|343.81|346.26|344.34|345.73|343.81|0
1646414340000|2022-03-04 17:19:00|346.26|344.34|346.8|344.88|346.8|344.88|346.26|344.34|0
1646414350000|2022-03-04 17:19:10|345.95|344.03|345.73|343.81|345.95|344.03|345.73|343.81|0
1646414360000|2022-03-04 17:19:20|345.94|344.02|345.62|343.7|346.05|344.13|345.62|343.7|0
1646414370000|2022-03-04 17:19:30|344.67|342.75|344.46|342.54|344.67|342.75|344.46|342.54|0
1646414380000|2022-03-04 17:19:40|344.67|342.75|344.25|342.33|344.67|342.75|344.25|342.33|0
1646414390000|2022-03-04 17:19:50|343.61|341.69|343.18|341.26|343.61|341.69|343.18|341.26|0
1646414400000|2022-03-04 17:20:00|343.71|341.79|343.92|342|343.92|342|343.5|341.58|0
1646414410000|2022-03-04 17:20:10|343.4|341.48|342.86|340.94|343.61|341.69|342.86|340.94|0
1646414420000|2022-03-04 17:20:20|344.13|342.21|343.92|342|344.24|342.32|343.92|342|0
1646414430000|2022-03-04 17:20:30|344.24|342.32|344.03|342.11|344.46|342.54|344.03|342.11|0
1646414440000|2022-03-04 17:20:40|343.92|342|342.12|340.2|343.92|342|342.12|340.2|0
1646414450000|2022-03-04 17:20:50|343.39|341.47|342.76|340.84|343.39|341.47|341.7|339.78|0
1646414460000|2022-03-04 17:21:00|342.33|340.41|340.22|338.3|342.33|340.41|339.8|337.88|0
1646414470000|2022-03-04 17:21:10|340.01|338.09|340.22|338.3|340.22|338.3|339.8|337.88|0
1646414480000|2022-03-04 17:21:20|340.01|338.09|339.37|337.45|340.01|338.09|339.16|337.24|0
1646414490000|2022-03-04 17:21:30|340.32|338.4|339.58|337.66|340.32|338.4|339.58|337.66|0
1646414500000|2022-03-04 17:21:40|339.16|337.24|338.32|336.4|339.16|337.24|338.32|336.4|0
1646414510000|2022-03-04 17:21:50|338.11|336.19|338.74|336.82|338.74|336.82|338.11|336.19|0
1646414520000|2022-03-04 17:22:00|339.16|337.24|338.74|336.82|339.16|337.24|338.53|336.61|0
1646414530000|2022-03-04 17:22:10|338.53|336.61|338.95|337.03|338.95|337.03|338.53|336.61|0
1646414540000|2022-03-04 17:22:20|339.26|337.34|338.95|337.03|339.26|337.34|338.95|337.03|0
1646414550000|2022-03-04 17:22:30|338.74|336.82|338.95|337.03|338.95|337.03|338.74|336.82|0
1646414560000|2022-03-04 17:22:40|339.05|337.13|338.32|336.4|339.05|337.13|338.32|336.4|0
1646414570000|2022-03-04 17:22:50|338.21|336.29|338.95|337.03|339.16|337.24|338.21|336.29|0
1646414580000|2022-03-04 17:23:00|338.74|336.82|339.58|337.66|339.79|337.87|338.74|336.82|0
1646414590000|2022-03-04 17:23:10|339.16|337.24|339.26|337.34|339.37|337.45|338.74|336.82|0
1646414600000|2022-03-04 17:23:20|339.37|337.45|338.95|337.03|339.37|337.45|338.95|337.03|0
1646414610000|2022-03-04 17:23:30|339.16|337.24|339.16|337.24|339.37|337.45|339.16|337.24|0
1646414620000|2022-03-04 17:23:40|339.58|337.66|339.58|337.66|339.58|337.66|339.37|337.45|0
1646414630000|2022-03-04 17:23:50|339.79|337.87|340|338.08|340|338.08|339.68|337.76|0
1646414640000|2022-03-04 17:24:00|339.79|337.87|340.85|338.93|340.85|338.93|339.79|337.87|0
1646414650000|2022-03-04 17:24:10|341.06|339.14|342.54|340.62|342.54|340.62|341.06|339.14|0
1646414660000|2022-03-04 17:24:20|342.96|341.04|341.9|339.98|342.96|341.04|341.9|339.98|0
1646414670000|2022-03-04 17:24:30|341.79|339.87|340.85|338.93|341.79|339.87|340.85|338.93|0
1646414680000|2022-03-04 17:24:40|340.21|338.29|339.58|337.66|340.21|338.29|339.58|337.66|0
1646414690000|2022-03-04 17:24:50|339.79|337.87|339.58|337.66|339.79|337.87|339.58|337.66|0
1646414700000|2022-03-04 17:25:00|338.94|337.02|338.52|336.6|338.94|337.02|338.52|336.6|0
1646414710000|2022-03-04 17:25:10|337.68|335.76|336.62|334.7|337.68|335.76|336.62|334.7|0
1646414720000|2022-03-04 17:25:20|336.83|334.91|336.83|334.91|336.94|335.02|336.83|334.91|0
1646414730000|2022-03-04 17:25:30|336.62|334.7|338.73|336.81|338.73|336.81|336.62|334.7|0
1646414740000|2022-03-04 17:25:40|338.52|336.6|338.62|336.7|338.73|336.81|338.31|336.39|0
1646414750000|2022-03-04 17:25:50|339.36|337.44|338.94|337.02|339.36|337.44|338.73|336.81|0
1646414760000|2022-03-04 17:26:00|338.73|336.81|338.83|336.91|339.58|337.66|338.73|336.81|0
1646414770000|2022-03-04 17:26:10|338.62|336.7|339.79|337.87|339.79|337.87|338.62|336.7|0
1646414780000|2022-03-04 17:26:20|340.21|338.29|341.05|339.13|341.05|339.13|340.21|338.29|0
1646414790000|2022-03-04 17:26:30|340.84|338.92|344.44|342.52|344.44|342.52|340.84|338.92|0
1646414800000|2022-03-04 17:26:40|345.08|343.16|343.38|341.46|345.08|343.16|343.38|341.46|0
1646414810000|2022-03-04 17:26:50|343.6|341.68|344.33|342.41|344.33|342.41|343.6|341.68|0
1646414820000|2022-03-04 17:27:00|344.02|342.1|344.02|342.1|344.02|342.1|343.59|341.67|0
1646414830000|2022-03-04 17:27:10|344.66|342.74|345.29|343.37|345.82|343.9|344.66|342.74|0
1646414840000|2022-03-04 17:27:20|345.18|343.26|344.02|342.1|345.72|343.8|344.02|342.1|0
1646414850000|2022-03-04 17:27:30|344.44|342.52|342.75|340.83|344.44|342.52|342.75|340.83|0
1646414860000|2022-03-04 17:27:40|342.96|341.04|342.96|341.04|342.96|341.04|342.75|340.83|0
1646414870000|2022-03-04 17:27:50|343.17|341.25|343.17|341.25|343.38|341.46|343.17|341.25|0
1646414880000|2022-03-04 17:28:00|342.63|340.71|341.47|339.55|342.63|340.71|341.47|339.55|0
1646414890000|2022-03-04 17:28:10|341.58|339.66|341.69|339.77|341.79|339.87|341.58|339.66|0
1646414900000|2022-03-04 17:28:20|342.96|341.04|343.38|341.46|343.59|341.67|342.96|341.04|0
1646414910000|2022-03-04 17:28:30|342.96|341.04|343.17|341.25|343.17|341.25|342.96|341.04|0
1646414920000|2022-03-04 17:28:40|343.59|341.67|343.69|341.77|344.02|342.1|343.59|341.67|0
1646414930000|2022-03-04 17:28:50|344.02|342.1|344.65|342.73|344.65|342.73|344.02|342.1|0
1646414940000|2022-03-04 17:29:00|344.54|342.62|345.82|343.9|345.82|343.9|344.54|342.62|0
1646414950000|2022-03-04 17:29:10|346.14|344.22|345.93|344.01|346.14|344.22|345.71|343.79|0
1646414960000|2022-03-04 17:29:20|345.29|343.37|344.44|342.52|345.29|343.37|344.44|342.52|0
1646414970000|2022-03-04 17:29:30|345.5|343.58|346.14|344.22|346.35|344.43|345.5|343.58|0
1646414980000|2022-03-04 17:29:40|346.35|344.43|346.14|344.22|346.35|344.43|346.14|344.22|0
1646414990000|2022-03-04 17:29:50|345.29|343.37|345.29|343.37|345.71|343.79|344.86|342.94|0
1646415000000|2022-03-04 17:30:00|344.44|342.52|343.59|341.67|344.44|342.52|343.59|341.67|0
1646415010000|2022-03-04 17:30:10|343.8|341.88|345.92|344|345.92|344|343.8|341.88|0
1646415020000|2022-03-04 17:30:20|345.71|343.79|343.38|341.46|345.71|343.79|343.38|341.46|0
1646415030000|2022-03-04 17:30:30|343.8|341.88|344.01|342.09|344.22|342.3|343.8|341.88|0
1646415040000|2022-03-04 17:30:40|343.8|341.88|344.86|342.94|344.86|342.94|343.8|341.88|0
1646415050000|2022-03-04 17:30:50|344.22|342.3|344.65|342.73|345.71|343.79|344.22|342.3|0
1646415060000|2022-03-04 17:31:00|345.28|343.36|345.71|343.79|345.71|343.79|345.28|343.36|0
1646415070000|2022-03-04 17:31:10|346.13|344.21|345.5|343.58|346.13|344.21|345.5|343.58|0
1646415080000|2022-03-04 17:31:20|345.92|344|346.02|344.1|346.02|344.1|345.71|343.79|0
1646415090000|2022-03-04 17:31:30|345.81|343.89|345.71|343.79|345.81|343.89|345.71|343.79|0
1646415100000|2022-03-04 17:31:40|345.5|343.58|344.86|342.94|345.5|343.58|344.86|342.94|0
1646415110000|2022-03-04 17:31:50|345.28|343.36|346.13|344.21|346.35|344.43|345.28|343.36|0
1646415120000|2022-03-04 17:32:00|346.35|344.43|346.56|344.64|346.56|344.64|346.35|344.43|0
1646415130000|2022-03-04 17:32:10|345.71|343.79|345.49|343.57|345.71|343.79|345.07|343.15|0
1646415140000|2022-03-04 17:32:20|345.28|343.36|345.92|344|345.92|344|345.28|343.36|0
1646415150000|2022-03-04 17:32:30|346.77|344.85|347.62|345.7|347.62|345.7|346.77|344.85|0
1646415160000|2022-03-04 17:32:40|347.51|345.59|345.49|343.57|347.51|345.59|345.49|343.57|0
1646415170000|2022-03-04 17:32:50|345.07|343.15|345.49|343.57|345.71|343.79|345.07|343.15|0
1646415180000|2022-03-04 17:33:00|345.71|343.79|344.86|342.94|345.71|343.79|344.86|342.94|0
1646415190000|2022-03-04 17:33:10|344.64|342.72|342.95|341.03|344.64|342.72|342.95|341.03|0
1646415200000|2022-03-04 17:33:20|342.73|340.81|342.95|341.03|343.05|341.13|342.73|340.81|0
1646415210000|2022-03-04 17:33:30|343.47|341.55|343.16|341.24|343.68|341.76|343.16|341.24|0
1646415220000|2022-03-04 17:33:40|343.79|341.87|344.32|342.4|344.32|342.4|343.79|341.87|0
1646415230000|2022-03-04 17:33:50|344.43|342.51|344.32|342.4|344.64|342.72|344.32|342.4|0
1646415240000|2022-03-04 17:34:00|344.01|342.09|343.47|341.55|344.01|342.09|343.47|341.55|0
1646415250000|2022-03-04 17:34:10|343.68|341.76|343.79|341.87|344|342.08|343.68|341.76|0
1646415260000|2022-03-04 17:34:20|343.89|341.97|343.68|341.76|344.22|342.3|343.68|341.76|0
1646415270000|2022-03-04 17:34:30|343.79|341.87|342.83|340.91|343.79|341.87|342.83|340.91|0
1646415280000|2022-03-04 17:34:40|342.31|340.39|343.58|341.66|343.58|341.66|342.31|340.39|0
1646415290000|2022-03-04 17:34:50|343.79|341.87|343.16|341.24|344.22|342.3|343.16|341.24|0
1646415300000|2022-03-04 17:35:00|343.37|341.45|345.06|343.14|345.06|343.14|343.37|341.45|0
1646415310000|2022-03-04 17:35:10|345.28|343.36|344.53|342.61|345.28|343.36|344.53|342.61|0
1646415320000|2022-03-04 17:35:20|344.64|342.72|345.06|343.14|345.06|343.14|343.79|341.87|0
1646415330000|2022-03-04 17:35:30|344.43|342.51|345.06|343.14|345.06|343.14|344|342.08|0
1646415340000|2022-03-04 17:35:40|344.85|342.93|345.17|343.25|345.17|343.25|344.64|342.72|0
1646415350000|2022-03-04 17:35:50|345.06|343.14|344.85|342.93|345.06|343.14|344.43|342.51|0
1646415360000|2022-03-04 17:36:00|344.53|342.61|345.91|343.99|346.01|344.09|344.53|342.61|0
1646415370000|2022-03-04 17:36:10|346.76|344.84|344.85|342.93|346.76|344.84|344.85|342.93|0
1646415380000|2022-03-04 17:36:20|344.43|342.51|344.21|342.29|344.43|342.51|343.58|341.66|0
1646415390000|2022-03-04 17:36:30|344|342.08|344|342.08|344|342.08|344|342.08|0
1646415400000|2022-03-04 17:36:40|343.79|341.87|343.79|341.87|343.79|341.87|343.79|341.87|0
1646415410000|2022-03-04 17:36:50|343.15|341.23|344|342.08|344|342.08|343.15|341.23|0
1646415420000|2022-03-04 17:37:00|343.79|341.87|342.73|340.81|343.79|341.87|342.73|340.81|0
1646415430000|2022-03-04 17:37:10|343.57|341.65|343.68|341.76|343.68|341.76|342.94|341.02|0
1646415440000|2022-03-04 17:37:20|343.79|341.87|344.64|342.72|344.64|342.72|343.79|341.87|0
1646415450000|2022-03-04 17:37:30|344.21|342.29|343.36|341.44|344.21|342.29|343.36|341.44|0
1646415460000|2022-03-04 17:37:40|343.57|341.65|343.36|341.44|343.57|341.65|343.15|341.23|0
1646415470000|2022-03-04 17:37:50|343.89|341.97|343.82|341.9|343.92|342|343.36|341.44|0
1646415480000|2022-03-04 17:38:00|343.6|341.68|344.03|342.11|344.45|342.53|343.6|341.68|0
1646415490000|2022-03-04 17:38:10|344.97|343.05|344.24|342.32|345.3|343.38|344.24|342.32|0
1646415500000|2022-03-04 17:38:20|343.81|341.89|344.66|342.74|344.66|342.74|343.81|341.89|0
1646415510000|2022-03-04 17:38:30|344.28|342.36|344.32|342.4|344.91|342.99|344.28|342.36|0
1646415520000|2022-03-04 17:38:40|343.68|341.76|342.83|340.91|343.68|341.76|342.83|340.91|0
1646415530000|2022-03-04 17:38:50|342.65|340.73|342.24|340.32|342.65|340.73|342.24|340.32|0
1646415540000|2022-03-04 17:39:00|342.03|340.11|342.88|340.96|343.09|341.17|342.03|340.11|0
1646415550000|2022-03-04 17:39:10|343.73|341.81|344.37|342.45|344.37|342.45|343.62|341.7|0
1646415560000|2022-03-04 17:39:20|345.44|343.52|345.65|343.73|345.65|343.73|345.44|343.52|0
1646415570000|2022-03-04 17:39:30|345.01|343.09|345.01|343.09|345.11|343.19|344.58|342.66|0
1646415580000|2022-03-04 17:39:40|343.73|341.81|343.09|341.17|343.73|341.81|343.09|341.17|0
1646415590000|2022-03-04 17:39:50|342.98|341.06|343.31|341.39|343.52|341.6|342.98|341.06|0
1646415600000|2022-03-04 17:40:00|344.37|342.45|343.73|341.81|345.44|343.52|343.2|341.28|0
1646415610000|2022-03-04 17:40:10|342.45|340.53|342.67|340.75|342.88|340.96|342.24|340.32|0
1646415620000|2022-03-04 17:40:20|341.6|339.68|341.6|339.68|342.03|340.11|341.39|339.47|0
1646415630000|2022-03-04 17:40:30|341.39|339.47|341.49|339.57|341.49|339.57|341.18|339.26|0
1646415640000|2022-03-04 17:40:40|341.71|339.79|340.97|339.05|341.82|339.9|340.97|339.05|0
1646415650000|2022-03-04 17:40:50|340.64|338.72|339.69|337.77|340.64|338.72|339.37|337.45|0
1646415660000|2022-03-04 17:41:00|340.01|338.09|341.18|339.26|341.18|339.26|340.01|338.09|0
1646415670000|2022-03-04 17:41:10|340.85|338.93|339.69|337.77|340.85|338.93|339.48|337.56|0
1646415680000|2022-03-04 17:41:20|340.12|338.2|340.96|339.04|341.07|339.15|340.12|338.2|0
1646415690000|2022-03-04 17:41:30|341.39|339.47|340.54|338.62|341.39|339.47|340.33|338.41|0
1646415700000|2022-03-04 17:41:40|340.96|339.04|341.18|339.26|341.18|339.26|340.75|338.83|0
1646415710000|2022-03-04 17:41:50|340.96|339.04|341.39|339.47|341.39|339.47|340.96|339.04|0
1646415720000|2022-03-04 17:42:00|341.6|339.68|341.49|339.57|341.6|339.68|341.39|339.47|0
1646415730000|2022-03-04 17:42:10|341.18|339.26|341.81|339.89|341.81|339.89|341.18|339.26|0
1646415740000|2022-03-04 17:42:20|342.88|340.96|342.45|340.53|342.88|340.96|342.24|340.32|0
1646415750000|2022-03-04 17:42:30|341.81|339.89|341.49|339.57|341.81|339.89|341.39|339.47|0
1646415760000|2022-03-04 17:42:40|341.81|339.89|340.96|339.04|341.81|339.89|340.96|339.04|0
1646415770000|2022-03-04 17:42:50|341.17|339.25|340.96|339.04|341.17|339.25|340.96|339.04|0
1646415780000|2022-03-04 17:43:00|341.17|339.25|340.64|338.72|341.17|339.25|340.64|338.72|0
1646415790000|2022-03-04 17:43:10|340.11|338.19|340.11|338.19|340.21|338.29|340.11|338.19|0
1646415800000|2022-03-04 17:43:20|339.26|337.34|338.2|336.28|339.26|337.34|338.2|336.28|0
1646415810000|2022-03-04 17:43:30|338.94|337.02|338.94|337.02|338.94|337.02|338.41|336.49|0
1646415820000|2022-03-04 17:43:40|339.47|337.55|339.47|337.55|339.47|337.55|338.84|336.92|0
1646415830000|2022-03-04 17:43:50|339.36|337.44|338.63|336.71|339.69|337.77|338.63|336.71|0
1646415840000|2022-03-04 17:44:00|338.52|336.6|336.82|334.9|338.52|336.6|336.72|334.8|0
1646415850000|2022-03-04 17:44:10|336.93|335.01|337.57|335.65|337.57|335.65|336.93|335.01|0
1646415860000|2022-03-04 17:44:20|337.78|335.86|339.47|337.55|339.47|337.55|337.78|335.86|0
1646415870000|2022-03-04 17:44:30|340.11|338.19|339.9|337.98|340.11|338.19|339.9|337.98|0
1646415880000|2022-03-04 17:44:40|339.47|337.55|339.26|337.34|339.47|337.55|339.26|337.34|0
1646415890000|2022-03-04 17:44:50|338.84|336.92|337.78|335.86|338.84|336.92|337.78|335.86|0
1646415900000|2022-03-04 17:45:00|337.35|335.43|337.24|335.32|337.35|335.43|336.93|335.01|0
1646415910000|2022-03-04 17:45:10|337.99|336.07|336.93|335.01|337.99|336.07|336.93|335.01|0
1646415920000|2022-03-04 17:45:20|337.35|335.43|337.35|335.43|337.35|335.43|336.51|334.59|0
1646415930000|2022-03-04 17:45:30|337.56|335.64|337.99|336.07|337.99|336.07|337.35|335.43|0
1646415940000|2022-03-04 17:45:40|337.35|335.43|337.99|336.07|337.99|336.07|337.35|335.43|0
1646415950000|2022-03-04 17:45:50|337.78|335.86|337.77|335.85|337.78|335.86|337.66|335.74|0
1646415960000|2022-03-04 17:46:00|337.88|335.96|338.62|336.7|338.62|336.7|337.88|335.96|0
1646415970000|2022-03-04 17:46:10|338.41|336.49|338.2|336.28|338.41|336.49|338.2|336.28|0
1646415980000|2022-03-04 17:46:20|337.35|335.43|337.14|335.22|337.35|335.43|336.82|334.9|0
1646415990000|2022-03-04 17:46:30|337.56|335.64|336.5|334.58|337.56|335.64|336.5|334.58|0
1646416000000|2022-03-04 17:46:40|336.72|334.8|337.14|335.22|337.14|335.22|336.5|334.58|0
1646416010000|2022-03-04 17:46:50|337.77|335.85|338.41|336.49|338.41|336.49|337.77|335.85|0
1646416020000|2022-03-04 17:47:00|337.77|335.85|337.77|335.85|337.77|335.85|337.14|335.22|0
1646416030000|2022-03-04 17:47:10|337.66|335.74|338.41|336.49|338.41|336.49|337.56|335.64|0
1646416040000|2022-03-04 17:47:20|339.47|337.55|338.72|336.8|339.47|337.55|338.72|336.8|0
1646416050000|2022-03-04 17:47:30|338.62|336.7|338.83|336.91|338.83|336.91|338.2|336.28|0
1646416060000|2022-03-04 17:47:40|339.47|337.55|339.04|337.12|339.47|337.55|339.04|337.12|0
1646416070000|2022-03-04 17:47:50|339.25|337.33|338.62|336.7|339.25|337.33|338.62|336.7|0
1646416080000|2022-03-04 17:48:00|339.25|337.33|338.51|336.59|339.25|337.33|338.51|336.59|0
1646416090000|2022-03-04 17:48:10|338.41|336.49|338.72|336.8|339.68|337.76|338.41|336.49|0
1646416100000|2022-03-04 17:48:20|338.62|336.7|338.62|336.7|338.62|336.7|338.41|336.49|0
1646416110000|2022-03-04 17:48:30|339.04|337.12|339.04|337.12|339.25|337.33|339.04|337.12|0
1646416120000|2022-03-04 17:48:40|338.83|336.91|338.19|336.27|338.83|336.91|338.19|336.27|0
1646416130000|2022-03-04 17:48:50|338.83|336.91|339.25|337.33|339.25|337.33|338.62|336.7|0
1646416140000|2022-03-04 17:49:00|339.68|337.76|340.53|338.61|340.53|338.61|339.68|337.76|0
1646416150000|2022-03-04 17:49:10|339.57|337.65|340.31|338.39|340.52|338.6|339.57|337.65|0
1646416160000|2022-03-04 17:49:20|339.89|337.97|340.63|338.71|340.63|338.71|339.89|337.97|0
1646416170000|2022-03-04 17:49:30|340.31|338.39|340.84|338.92|340.84|338.92|340.31|338.39|0
1646416180000|2022-03-04 17:49:40|341.16|339.24|342.22|340.3|342.44|340.52|341.16|339.24|0
1646416190000|2022-03-04 17:49:50|341.8|339.88|341.59|339.67|341.8|339.88|341.37|339.45|0
1646416200000|2022-03-04 17:50:00|342.44|340.52|342.44|340.52|342.44|340.52|342.44|340.52|0
1646416210000|2022-03-04 17:50:10|342.75|340.83|342.11|340.19|343.6|341.68|342.11|340.19|0
1646416220000|2022-03-04 17:50:20|341.58|339.66|340.52|338.6|341.58|339.66|340.31|338.39|0
1646416230000|2022-03-04 17:50:30|340.2|338.28|341.37|339.45|341.37|339.45|340.2|338.28|0
1646416240000|2022-03-04 17:50:40|341.26|339.34|340.31|338.39|341.26|339.34|340.31|338.39|0
1646416250000|2022-03-04 17:50:50|340.52|338.6|340.73|338.81|340.73|338.81|340.52|338.6|0
1646416260000|2022-03-04 17:51:00|341.37|339.45|341.05|339.13|341.58|339.66|341.05|339.13|0
1646416270000|2022-03-04 17:51:10|340.95|339.03|339.88|337.96|340.95|339.03|339.88|337.96|0
1646416280000|2022-03-04 17:51:20|339.67|337.75|339.67|337.75|339.67|337.75|339.56|337.64|0
1646416290000|2022-03-04 17:51:30|339.99|338.07|340.73|338.81|340.73|338.81|339.99|338.07|0
1646416300000|2022-03-04 17:51:40|341.37|339.45|341.05|339.13|341.68|339.76|341.05|339.13|0
1646416310000|2022-03-04 17:51:50|341.16|339.24|341.58|339.66|341.79|339.87|341.16|339.24|0
1646416320000|2022-03-04 17:52:00|342.01|340.09|342.01|340.09|342.43|340.51|342.01|340.09|0
1646416330000|2022-03-04 17:52:10|342.11|340.19|341.47|339.55|342.11|340.19|341.47|339.55|0
1646416340000|2022-03-04 17:52:20|341.58|339.66|341.58|339.66|341.79|339.87|341.58|339.66|0
1646416350000|2022-03-04 17:52:30|341.16|339.24|341.16|339.24|341.16|339.24|340.52|338.6|0
1646416360000|2022-03-04 17:52:40|341.37|339.45|341.58|339.66|341.58|339.66|341.37|339.45|0
1646416370000|2022-03-04 17:52:50|341.79|339.87|342.86|340.94|342.86|340.94|341.79|339.87|0
1646416380000|2022-03-04 17:53:00|342.64|340.72|342.22|340.3|342.64|340.72|342.11|340.19|0
1646416390000|2022-03-04 17:53:10|342|340.08|342.43|340.51|342.86|340.94|342|340.08|0
1646416400000|2022-03-04 17:53:20|342.64|340.72|343.28|341.36|343.28|341.36|342.22|340.3|0
1646416410000|2022-03-04 17:53:30|342.74|340.82|343.49|341.57|343.49|341.57|342.43|340.51|0
1646416420000|2022-03-04 17:53:40|344.35|342.43|344.34|342.42|344.56|342.64|344.13|342.21|0
1646416430000|2022-03-04 17:53:50|344.23|342.31|345.09|343.17|345.41|343.49|344.23|342.31|0
1646416440000|2022-03-04 17:54:00|345.3|343.38|346.9|344.98|347.33|345.41|345.3|343.38|0
1646416450000|2022-03-04 17:54:10|346.69|344.77|346.9|344.98|347.55|345.63|346.69|344.77|0
1646416460000|2022-03-04 17:54:20|346.26|344.34|345.62|343.7|346.26|344.34|345.62|343.7|0
1646416470000|2022-03-04 17:54:30|344.77|342.85|344.23|342.31|344.77|342.85|343.92|342|0
1646416480000|2022-03-04 17:54:40|344.13|342.21|344.98|343.06|344.98|343.06|344.13|342.21|0
1646416490000|2022-03-04 17:54:50|344.87|342.95|344.56|342.64|344.87|342.95|344.56|342.64|0
1646416500000|2022-03-04 17:55:00|344.34|342.42|345.41|343.49|345.41|343.49|344.34|342.42|0
1646416510000|2022-03-04 17:55:10|346.26|344.34|346.79|344.87|346.79|344.87|345.84|343.92|0
1646416520000|2022-03-04 17:55:20|346.69|344.77|345.72|343.8|346.9|344.98|345.72|343.8|0
1646416530000|2022-03-04 17:55:30|345.41|343.49|345.94|344.02|345.94|344.02|345.41|343.49|0
1646416540000|2022-03-04 17:55:40|345.83|343.91|346.05|344.13|346.47|344.55|345.83|343.91|0
1646416550000|2022-03-04 17:55:50|346.15|344.23|347.65|345.73|347.76|345.84|346.15|344.23|0
1646416560000|2022-03-04 17:56:00|347.54|345.62|347.33|345.41|347.54|345.62|347.22|345.3|0
1646416570000|2022-03-04 17:56:10|347.76|345.84|348.93|347.01|348.93|347.01|347.76|345.84|0
1646416580000|2022-03-04 17:56:20|349.47|347.55|348.82|346.9|349.47|347.55|348.61|346.69|0
1646416590000|2022-03-04 17:56:30|349.04|347.12|348.61|346.69|349.25|347.33|348.61|346.69|0
1646416600000|2022-03-04 17:56:40|348.5|346.58|347.97|346.05|348.5|346.58|347.97|346.05|0
1646416610000|2022-03-04 17:56:50|347.75|345.83|347.54|345.62|347.75|345.83|347.54|345.62|0
1646416620000|2022-03-04 17:57:00|347.97|346.05|347.64|345.72|348.28|346.36|347.64|345.72|0
1646416630000|2022-03-04 17:57:10|347.75|345.83|347.86|345.94|347.86|345.94|347.54|345.62|0
1646416640000|2022-03-04 17:57:20|349.04|347.12|350.75|348.83|350.75|348.83|349.04|347.12|0
1646416650000|2022-03-04 17:57:30|350.54|348.62|349.78|347.86|350.54|348.62|349.78|347.86|0
1646416660000|2022-03-04 17:57:40|350.21|348.29|350.75|348.83|350.75|348.83|350.21|348.29|0
1646416670000|2022-03-04 17:57:50|350.64|348.72|351.18|349.26|351.82|349.9|350.64|348.72|0
1646416680000|2022-03-04 17:58:00|350.54|348.62|350.11|348.19|350.54|348.62|350.11|348.19|0
1646416690000|2022-03-04 17:58:10|349.68|347.76|349.46|347.54|349.68|347.76|349.46|347.54|0
1646416700000|2022-03-04 17:58:20|349.68|347.76|349.25|347.33|349.68|347.76|349.04|347.12|0
1646416710000|2022-03-04 17:58:30|349.04|347.12|349.03|347.11|349.04|347.12|348.82|346.9|0
1646416720000|2022-03-04 17:58:40|348.82|346.9|348.82|346.9|348.82|346.9|348.61|346.69|0
1646416730000|2022-03-04 17:58:50|348.61|346.69|349.03|347.11|349.03|347.11|348.61|346.69|0
1646416740000|2022-03-04 17:59:00|349.25|347.33|348.82|346.9|349.25|347.33|348.82|346.9|0
1646416750000|2022-03-04 17:59:10|349.03|347.11|347.96|346.04|349.03|347.11|347.96|346.04|0
1646416760000|2022-03-04 17:59:20|348.39|346.47|347.54|345.62|348.39|346.47|347.54|345.62|0
1646416770000|2022-03-04 17:59:30|348.18|346.26|348.39|346.47|348.39|346.47|347.85|345.93|0
1646416780000|2022-03-04 17:59:40|348.6|346.68|348.18|346.26|348.6|346.68|348.18|346.26|0
1646416790000|2022-03-04 17:59:50|347.96|346.04|348.18|346.26|348.18|346.26|347.75|345.83|0
1646416800000|2022-03-04 18:00:00|348.6|346.68|349.99|348.07|349.99|348.07|348.6|346.68|0
1646416810000|2022-03-04 18:00:10|349.89|347.97|351.39|349.47|351.39|349.47|349.89|347.97|0
1646416820000|2022-03-04 18:00:20|353.54|351.62|353.11|351.19|354.18|352.26|353.11|351.19|0
1646416830000|2022-03-04 18:00:30|353.32|351.4|352.03|350.11|353.32|351.4|352.03|350.11|0
1646416840000|2022-03-04 18:00:40|351.6|349.68|352.68|350.76|352.68|350.76|351.6|349.68|0
1646416850000|2022-03-04 18:00:50|352.25|350.33|353.32|351.4|353.32|351.4|352.25|350.33|0
1646416860000|2022-03-04 18:01:00|353.97|352.05|353.42|351.5|353.97|352.05|353.42|351.5|0
1646416870000|2022-03-04 18:01:10|353.54|351.62|354.18|352.26|354.18|352.26|353.32|351.4|0
1646416880000|2022-03-04 18:01:20|354.83|352.91|356.76|354.84|356.76|354.84|354.83|352.91|0
1646416890000|2022-03-04 18:01:30|356.98|355.06|355.14|353.22|356.98|355.06|355.14|353.22|0
1646416900000|2022-03-04 18:01:40|355.69|353.77|355.04|353.12|355.69|353.77|355.04|353.12|0
1646416910000|2022-03-04 18:01:50|355.26|353.34|356.12|354.2|356.76|354.84|355.26|353.34|0
1646416920000|2022-03-04 18:02:00|356.55|354.63|355.9|353.98|356.55|354.63|355.69|353.77|0
1646416930000|2022-03-04 18:02:10|356.55|354.63|356.76|354.84|357.63|355.71|356.55|354.63|0
1646416940000|2022-03-04 18:02:20|357.19|355.27|356.55|354.63|357.41|355.49|356.33|354.41|0
1646416950000|2022-03-04 18:02:30|355.9|353.98|356.12|354.2|356.12|354.2|355.79|353.87|0
1646416960000|2022-03-04 18:02:40|356.55|354.63|356.33|354.41|356.55|354.63|355.9|353.98|0
1646416970000|2022-03-04 18:02:50|356.12|354.2|355.79|353.87|356.12|354.2|355.68|353.76|0
1646416980000|2022-03-04 18:03:00|355.68|353.76|355.47|353.55|356.11|354.19|355.47|353.55|0
1646416990000|2022-03-04 18:03:10|355.25|353.33|356.22|354.3|356.22|354.3|355.25|353.33|0
1646417000000|2022-03-04 18:03:20|356.11|354.19|356.11|354.19|356.98|355.06|356.11|354.19|0
1646417010000|2022-03-04 18:03:30|356.55|354.63|355.25|353.33|356.55|354.63|355.25|353.33|0
1646417020000|2022-03-04 18:03:40|355.04|353.12|354.82|352.9|355.25|353.33|354.82|352.9|0
1646417030000|2022-03-04 18:03:50|355.68|353.76|355.57|353.65|355.9|353.98|355.47|353.55|0
1646417040000|2022-03-04 18:04:00|355.9|353.98|356.54|354.62|356.54|354.62|355.68|353.76|0
1646417050000|2022-03-04 18:04:10|356.33|354.41|356.11|354.19|356.33|354.41|355.9|353.98|0
1646417060000|2022-03-04 18:04:20|355.9|353.98|356.76|354.84|356.76|354.84|355.9|353.98|0
1646417070000|2022-03-04 18:04:30|356.86|354.94|357.62|355.7|357.62|355.7|356.86|354.94|0
1646417080000|2022-03-04 18:04:40|356.97|355.05|357.19|355.27|357.19|355.27|356.76|354.84|0
1646417090000|2022-03-04 18:04:50|357.62|355.7|357.41|355.49|357.62|355.7|357.41|355.49|0
1646417100000|2022-03-04 18:05:00|358.05|356.13|356.54|354.62|358.48|356.56|356.54|354.62|0
1646417110000|2022-03-04 18:05:10|357.19|355.27|358.05|356.13|358.37|356.45|357.19|355.27|0
1646417120000|2022-03-04 18:05:20|357.94|356.02|357.4|355.48|358.05|356.13|357.4|355.48|0
1646417130000|2022-03-04 18:05:30|356.76|354.84|356.33|354.41|356.97|355.05|356.33|354.41|0
1646417140000|2022-03-04 18:05:40|356.64|354.72|356.76|354.84|356.76|354.84|356.43|354.51|0
1646417150000|2022-03-04 18:05:50|355.89|353.97|356.76|354.84|356.76|354.84|355.89|353.97|0
1646417160000|2022-03-04 18:06:00|357.62|355.7|358.7|356.78|358.7|356.78|357.62|355.7|0
1646417170000|2022-03-04 18:06:10|358.05|356.13|357.4|355.48|358.27|356.35|357.4|355.48|0
1646417180000|2022-03-04 18:06:20|357.62|355.7|357.62|355.7|357.62|355.7|357.4|355.48|0
1646417190000|2022-03-04 18:06:30|358.05|356.13|357.62|355.7|358.05|356.13|357.4|355.48|0
1646417200000|2022-03-04 18:06:40|357.83|355.91|358.05|356.13|358.05|356.13|357.62|355.7|0
1646417210000|2022-03-04 18:06:50|358.48|356.56|358.26|356.34|358.7|356.78|358.26|356.34|0
1646417220000|2022-03-04 18:07:00|358.37|356.45|358.91|356.99|358.91|356.99|358.37|356.45|0
1646417230000|2022-03-04 18:07:10|359.56|357.64|360.21|358.29|360.21|358.29|359.56|357.64|0
1646417240000|2022-03-04 18:07:20|359.34|357.42|359.66|357.74|359.99|358.07|359.34|357.42|0
1646417250000|2022-03-04 18:07:30|360.64|358.72|360.21|358.29|360.64|358.72|359.99|358.07|0
1646417260000|2022-03-04 18:07:40|359.78|357.86|358.91|356.99|359.78|357.86|358.91|356.99|0
1646417270000|2022-03-04 18:07:50|359.34|357.42|359.34|357.42|359.34|357.42|359.23|357.31|0
1646417280000|2022-03-04 18:08:00|359.56|357.64|359.56|357.64|359.56|357.64|359.13|357.21|0
1646417290000|2022-03-04 18:08:10|359.45|357.53|359.23|357.31|359.45|357.53|359.01|357.09|0
1646417300000|2022-03-04 18:08:20|358.91|356.99|359.34|357.42|359.34|357.42|358.69|356.77|0
1646417310000|2022-03-04 18:08:30|359.13|357.21|359.34|357.42|359.56|357.64|359.13|357.21|0
1646417320000|2022-03-04 18:08:40|359.56|357.64|358.8|356.88|359.56|357.64|358.8|356.88|0
1646417330000|2022-03-04 18:08:50|358.91|356.99|359.56|357.64|359.56|357.64|358.91|356.99|0
1646417340000|2022-03-04 18:09:00|359.77|357.85|359.77|357.85|360.21|358.29|359.44|357.52|0
1646417350000|2022-03-04 18:09:10|360.09|358.17|360.42|358.5|360.42|358.5|360.09|358.17|0
1646417360000|2022-03-04 18:09:20|360.64|358.72|360.64|358.72|360.64|358.72|360.64|358.72|0
1646417370000|2022-03-04 18:09:30|360.74|358.82|359.99|358.07|360.74|358.82|359.99|358.07|0
1646417380000|2022-03-04 18:09:40|360.2|358.28|359.56|357.64|360.2|358.28|359.34|357.42|0
1646417390000|2022-03-04 18:09:50|359.34|357.42|359.66|357.74|359.99|358.07|359.34|357.42|0
1646417400000|2022-03-04 18:10:00|359.99|358.07|360.2|358.28|360.42|358.5|359.99|358.07|0
1646417410000|2022-03-04 18:10:10|359.77|357.85|358.79|356.87|359.77|357.85|358.79|356.87|0
1646417420000|2022-03-04 18:10:20|358.26|356.34|357.83|355.91|358.26|356.34|357.5|355.58|0
1646417430000|2022-03-04 18:10:30|357.61|355.69|357.07|355.15|357.61|355.69|357.07|355.15|0
1646417440000|2022-03-04 18:10:40|357.18|355.26|356.53|354.61|357.18|355.26|356.53|354.61|0
1646417450000|2022-03-04 18:10:50|357.07|355.15|356.96|355.04|357.18|355.26|356.96|355.04|0
1646417460000|2022-03-04 18:11:00|357.18|355.26|356.96|355.04|357.61|355.69|356.96|355.04|0
1646417470000|2022-03-04 18:11:10|357.39|355.47|357.39|355.47|357.39|355.47|356.96|355.04|0
1646417480000|2022-03-04 18:11:20|356.96|355.04|356.96|355.04|357.18|355.26|356.96|355.04|0
1646417490000|2022-03-04 18:11:30|356.53|354.61|356.75|354.83|356.75|354.83|356.53|354.61|0
1646417500000|2022-03-04 18:11:40|356.53|354.61|355.88|353.96|356.53|354.61|355.67|353.75|0
1646417510000|2022-03-04 18:11:50|356.96|355.04|356.31|354.39|357.18|355.26|356.31|354.39|0
1646417520000|2022-03-04 18:12:00|356.53|354.61|355.88|353.96|356.53|354.61|355.88|353.96|0
1646417530000|2022-03-04 18:12:10|356.53|354.61|356.1|354.18|356.53|354.61|355.99|354.07|0
1646417540000|2022-03-04 18:12:20|356.31|354.39|356.31|354.39|356.42|354.5|355.88|353.96|0
1646417550000|2022-03-04 18:12:30|356.63|354.71|356.63|354.71|356.63|354.71|356.63|354.71|0
1646417560000|2022-03-04 18:12:40|356.53|354.61|356.74|354.82|356.74|354.82|356.31|354.39|0
1646417570000|2022-03-04 18:12:50|356.85|354.93|355.88|353.96|356.85|354.93|355.67|353.75|0
1646417580000|2022-03-04 18:13:00|356.31|354.39|356.53|354.61|356.53|354.61|355.88|353.96|0
1646417590000|2022-03-04 18:13:10|356.1|354.18|356.96|355.04|356.96|355.04|356.1|354.18|0
1646417600000|2022-03-04 18:13:20|356.53|354.61|356.31|354.39|356.53|354.61|356.31|354.39|0
1646417610000|2022-03-04 18:13:30|356.53|354.61|356.31|354.39|356.53|354.61|356.1|354.18|0
1646417620000|2022-03-04 18:13:40|355.88|353.96|355.66|353.74|355.88|353.96|355.66|353.74|0
1646417630000|2022-03-04 18:13:50|355.88|353.96|355.66|353.74|355.88|353.96|355.45|353.53|0
1646417640000|2022-03-04 18:14:00|355.45|353.53|355.88|353.96|355.88|353.96|355.45|353.53|0
1646417650000|2022-03-04 18:14:10|356.96|355.04|355.77|353.85|356.96|355.04|355.77|353.85|0
1646417660000|2022-03-04 18:14:20|354.89|352.97|356.79|354.87|356.79|354.87|354.89|352.97|0
1646417670000|2022-03-04 18:14:30|356.58|354.66|356.91|354.99|356.91|354.99|356.48|354.56|0
1646417680000|2022-03-04 18:14:40|356.48|354.56|355.93|354.01|356.48|354.56|355.83|353.91|0
1646417690000|2022-03-04 18:14:50|355.18|353.26|354.1|352.18|355.18|353.26|354.1|352.18|0
1646417700000|2022-03-04 18:15:00|354.32|352.4|354.53|352.61|354.53|352.61|353.89|351.97|0
1646417710000|2022-03-04 18:15:10|353.24|351.32|353.67|351.75|353.67|351.75|353.24|351.32|0
1646417720000|2022-03-04 18:15:20|353.89|351.97|354.32|352.4|354.32|352.4|353.89|351.97|0
1646417730000|2022-03-04 18:15:30|353.89|351.97|353.89|351.97|353.89|351.97|353.89|351.97|0
1646417740000|2022-03-04 18:15:40|354.53|352.61|354.53|352.61|354.53|352.61|354.32|352.4|0
1646417750000|2022-03-04 18:15:50|355.18|353.26|355.18|353.26|355.18|353.26|354.75|352.83|0
1646417760000|2022-03-04 18:16:00|355.4|353.48|356.36|354.44|356.36|354.44|355.4|353.48|0
1646417770000|2022-03-04 18:16:10|356.48|354.56|354.75|352.83|356.48|354.56|354.75|352.83|0
1646417780000|2022-03-04 18:16:20|354.53|352.61|354.32|352.4|354.53|352.61|354.32|352.4|0
1646417790000|2022-03-04 18:16:30|354.53|352.61|354.42|352.5|354.53|352.61|354.42|352.5|0
1646417800000|2022-03-04 18:16:40|353.67|351.75|352.38|350.46|353.67|351.75|352.38|350.46|0
1646417810000|2022-03-04 18:16:50|351.95|350.03|351.52|349.6|351.95|350.03|351.3|349.38|0
1646417820000|2022-03-04 18:17:00|350.66|348.74|349.04|347.12|350.66|348.74|349.04|347.12|0
1646417830000|2022-03-04 18:17:10|349.58|347.66|347.44|345.52|350.54|348.62|347.44|345.52|0
1646417840000|2022-03-04 18:17:20|348.29|346.37|348.94|347.02|348.94|347.02|348.18|346.26|0
1646417850000|2022-03-04 18:17:30|348.51|346.59|348.18|346.26|348.51|346.59|348.08|346.16|0
1646417860000|2022-03-04 18:17:40|347.65|345.73|347.97|346.05|348.29|346.37|347.65|345.73|0
1646417870000|2022-03-04 18:17:50|348.18|346.26|349.15|347.23|349.15|347.23|348.18|346.26|0
1646417880000|2022-03-04 18:18:00|349.58|347.66|349.37|347.45|349.79|347.87|349.37|347.45|0
1646417890000|2022-03-04 18:18:10|348.72|346.8|348.08|346.16|348.72|346.8|348.08|346.16|0
1646417900000|2022-03-04 18:18:20|347.97|346.05|347.86|345.94|347.97|346.05|347.86|345.94|0
1646417910000|2022-03-04 18:18:30|347.65|345.73|346.79|344.87|347.65|345.73|346.58|344.66|0
1646417920000|2022-03-04 18:18:40|346.25|344.33|347.22|345.3|347.22|345.3|346.25|344.33|0
1646417930000|2022-03-04 18:18:50|347.11|345.19|347.54|345.62|347.54|345.62|347.01|345.09|0
1646417940000|2022-03-04 18:19:00|347.65|345.73|348.29|346.37|348.51|346.59|347.65|345.73|0
1646417950000|2022-03-04 18:19:10|347.75|345.83|348.08|346.16|348.08|346.16|347.75|345.83|0
1646417960000|2022-03-04 18:19:20|347.75|345.83|347.86|345.94|348.08|346.16|347.75|345.83|0
1646417970000|2022-03-04 18:19:30|347.75|345.83|348.29|346.37|348.29|346.37|347.75|345.83|0
1646417980000|2022-03-04 18:19:40|348.5|346.58|348.72|346.8|348.72|346.8|348.5|346.58|0
1646417990000|2022-03-04 18:19:50|348.93|347.01|348.82|346.9|348.93|347.01|348.72|346.8|0
1646418000000|2022-03-04 18:20:00|348.72|346.8|350.44|348.52|350.44|348.52|348.72|346.8|0
1646418010000|2022-03-04 18:20:10|350.65|348.73|349.89|347.97|350.65|348.73|349.89|347.97|0
1646418020000|2022-03-04 18:20:20|350.11|348.19|349.15|347.23|350.22|348.3|349.15|347.23|0
1646418030000|2022-03-04 18:20:30|349.36|347.44|350.43|348.51|350.43|348.51|349.36|347.44|0
1646418040000|2022-03-04 18:20:40|350|348.08|349.79|347.87|350|348.08|349.79|347.87|0
1646418050000|2022-03-04 18:20:50|349.68|347.76|351.4|349.48|351.4|349.48|349.68|347.76|0
1646418060000|2022-03-04 18:21:00|351.72|349.8|352.37|350.45|352.37|350.45|351.72|349.8|0
1646418070000|2022-03-04 18:21:10|352.8|350.88|352.37|350.45|352.8|350.88|352.37|350.45|0
1646418080000|2022-03-04 18:21:20|352.04|350.12|351.83|349.91|352.04|350.12|351.51|349.59|0
1646418090000|2022-03-04 18:21:30|352.58|350.66|350|348.08|352.58|350.66|350|348.08|0
1646418100000|2022-03-04 18:21:40|350.86|348.94|350.65|348.73|350.86|348.94|350.65|348.73|0
1646418110000|2022-03-04 18:21:50|350.43|348.51|350.65|348.73|350.65|348.73|350.43|348.51|0
1646418120000|2022-03-04 18:22:00|351.08|349.16|351.94|350.02|351.94|350.02|351.08|349.16|0
1646418130000|2022-03-04 18:22:10|352.37|350.45|351.82|349.9|352.37|350.45|351.51|349.59|0
1646418140000|2022-03-04 18:22:20|351.72|349.8|351.51|349.59|351.94|350.02|351.51|349.59|0
1646418150000|2022-03-04 18:22:30|351.29|349.37|350.75|348.83|351.39|349.47|350.75|348.83|0
1646418160000|2022-03-04 18:22:40|350.65|348.73|350.43|348.51|350.65|348.73|350.22|348.3|0
1646418170000|2022-03-04 18:22:50|350.22|348.3|349.79|347.87|350.22|348.3|349.79|347.87|0
1646418180000|2022-03-04 18:23:00|350|348.08|349.89|347.97|350|348.08|349.79|347.87|0
1646418190000|2022-03-04 18:23:10|350|348.08|350.64|348.72|350.86|348.94|350|348.08|0
1646418200000|2022-03-04 18:23:20|349.78|347.86|348.93|347.01|349.78|347.86|348.93|347.01|0
1646418210000|2022-03-04 18:23:30|348.6|346.68|348.71|346.79|348.93|347.01|348.6|346.68|0
1646418220000|2022-03-04 18:23:40|348.93|347.01|348.5|346.58|348.93|347.01|348.5|346.58|0
1646418230000|2022-03-04 18:23:50|348.28|346.36|347|345.08|348.28|346.36|347|345.08|0
1646418240000|2022-03-04 18:24:00|347.21|345.29|347.21|345.29|347.64|345.72|347.21|345.29|0
1646418250000|2022-03-04 18:24:10|347.42|345.5|347.96|346.04|347.96|346.04|347.42|345.5|0
1646418260000|2022-03-04 18:24:20|348.07|346.15|347.21|345.29|348.07|346.15|347.21|345.29|0
1646418270000|2022-03-04 18:24:30|347.85|345.93|347.31|345.39|347.85|345.93|347.31|345.39|0
1646418280000|2022-03-04 18:24:40|346.78|344.86|347.31|345.39|347.31|345.39|346.78|344.86|0
1646418290000|2022-03-04 18:24:50|347.1|345.18|346.99|345.07|347.21|345.29|346.99|345.07|0
1646418300000|2022-03-04 18:25:00|347.31|345.39|346.99|345.07|348.28|346.36|346.99|345.07|0
1646418310000|2022-03-04 18:25:10|346.78|344.86|347.64|345.72|347.64|345.72|346.78|344.86|0
1646418320000|2022-03-04 18:25:20|347.85|345.93|348.06|346.14|348.06|346.14|347.85|345.93|0
1646418330000|2022-03-04 18:25:30|348.28|346.36|348.71|346.79|348.92|347|348.28|346.36|0
1646418340000|2022-03-04 18:25:40|348.49|346.57|348.49|346.57|348.49|346.57|348.28|346.36|0
1646418350000|2022-03-04 18:25:50|348.28|346.36|348.49|346.57|348.49|346.57|348.28|346.36|0
1646418360000|2022-03-04 18:26:00|348.71|346.79|349.35|347.43|349.57|347.65|348.71|346.79|0
1646418370000|2022-03-04 18:26:10|349.78|347.86|348.81|346.89|349.78|347.86|348.81|346.89|0
1646418380000|2022-03-04 18:26:20|348.49|346.57|348.71|346.79|348.71|346.79|348.06|346.14|0
1646418390000|2022-03-04 18:26:30|348.92|347|348.49|346.57|349.35|347.43|348.49|346.57|0
1646418400000|2022-03-04 18:26:40|348.28|346.36|347.85|345.93|348.49|346.57|347.85|345.93|0
1646418410000|2022-03-04 18:26:50|347.63|345.71|348.49|346.57|348.49|346.57|347.63|345.71|0
1646418420000|2022-03-04 18:27:00|349.02|347.1|348.49|346.57|349.13|347.21|348.49|346.57|0
1646418430000|2022-03-04 18:27:10|348.28|346.36|347.63|345.71|348.28|346.36|347.42|345.5|0
1646418440000|2022-03-04 18:27:20|347.2|345.28|347.73|345.81|347.73|345.81|347.2|345.28|0
1646418450000|2022-03-04 18:27:30|347.63|345.71|347.85|345.93|347.85|345.93|347.63|345.71|0
1646418460000|2022-03-04 18:27:40|348.06|346.14|348.06|346.14|348.06|346.14|348.06|346.14|0
1646418470000|2022-03-04 18:27:50|347.85|345.93|348.16|346.24|348.16|346.24|347.63|345.71|0
1646418480000|2022-03-04 18:28:00|348.27|346.35|348.27|346.35|348.38|346.46|347.85|345.93|0
1646418490000|2022-03-04 18:28:10|348.49|346.57|347.63|345.71|348.7|346.78|347.63|345.71|0
1646418500000|2022-03-04 18:28:20|347.84|345.92|347.42|345.5|347.84|345.92|346.99|345.07|0
1646418510000|2022-03-04 18:28:30|347.2|345.28|347.2|345.28|347.63|345.71|347.2|345.28|0
1646418520000|2022-03-04 18:28:40|347.42|345.5|347.2|345.28|347.52|345.6|347.2|345.28|0
1646418530000|2022-03-04 18:28:50|347.42|345.5|347.52|345.6|347.84|345.92|347.42|345.5|0
1646418540000|2022-03-04 18:29:00|346.99|345.07|348.06|346.14|348.06|346.14|346.99|345.07|0
1646418550000|2022-03-04 18:29:10|347.41|345.49|346.77|344.85|347.63|345.71|346.77|344.85|0
1646418560000|2022-03-04 18:29:20|347.2|345.28|347.41|345.49|347.41|345.49|347.2|345.28|0
1646418570000|2022-03-04 18:29:30|347.2|345.28|346.66|344.74|347.2|345.28|346.56|344.64|0
1646418580000|2022-03-04 18:29:40|346.77|344.85|347.09|345.17|347.09|345.17|346.56|344.64|0
1646418590000|2022-03-04 18:29:50|346.56|344.64|346.77|344.85|346.98|345.06|346.56|344.64|0
1646418600000|2022-03-04 18:30:00|346.98|345.06|347.41|345.49|347.41|345.49|346.98|345.06|0
1646418610000|2022-03-04 18:30:10|347.63|345.71|347.41|345.49|347.84|345.92|346.98|345.06|0
1646418620000|2022-03-04 18:30:20|348.06|346.14|347.84|345.92|348.06|346.14|347.84|345.92|0
1646418630000|2022-03-04 18:30:30|348.06|346.14|348.05|346.13|348.27|346.35|347.84|345.92|0
1646418640000|2022-03-04 18:30:40|348.27|346.35|349.13|347.21|349.13|347.21|348.27|346.35|0
1646418650000|2022-03-04 18:30:50|348.8|346.88|348.05|346.13|348.91|346.99|348.05|346.13|0
1646418660000|2022-03-04 18:31:00|347.84|345.92|348.27|346.35|348.48|346.56|347.84|345.92|0
1646418670000|2022-03-04 18:31:10|347.3|345.38|347.41|345.49|347.63|345.71|347.3|345.38|0
1646418680000|2022-03-04 18:31:20|347.62|345.7|348.05|346.13|348.27|346.35|347.62|345.7|0
1646418690000|2022-03-04 18:31:30|348.37|346.45|349.34|347.42|349.34|347.42|348.37|346.45|0
1646418700000|2022-03-04 18:31:40|349.98|348.06|350.41|348.49|350.41|348.49|349.98|348.06|0
1646418710000|2022-03-04 18:31:50|350.63|348.71|350.84|348.92|351.06|349.14|350.63|348.71|0
1646418720000|2022-03-04 18:32:00|350.63|348.71|350.41|348.49|350.63|348.71|350.41|348.49|0
1646418730000|2022-03-04 18:32:10|351.27|349.35|350.41|348.49|351.27|349.35|350.41|348.49|0
1646418740000|2022-03-04 18:32:20|349.98|348.06|349.87|347.95|349.98|348.06|349.66|347.74|0
1646418750000|2022-03-04 18:32:30|349.77|347.85|349.55|347.63|349.77|347.85|349.55|347.63|0
1646418760000|2022-03-04 18:32:40|349.87|347.95|349.98|348.06|349.98|348.06|349.87|347.95|0
1646418770000|2022-03-04 18:32:50|349.55|347.63|350.09|348.17|350.09|348.17|349.55|347.63|0
1646418780000|2022-03-04 18:33:00|349.77|347.85|349.34|347.42|349.77|347.85|349.12|347.2|0
1646418790000|2022-03-04 18:33:10|349.23|347.31|349.77|347.85|349.77|347.85|349.23|347.31|0
1646418800000|2022-03-04 18:33:20|350.2|348.28|349.34|347.42|350.2|348.28|349.34|347.42|0
1646418810000|2022-03-04 18:33:30|349.77|347.85|349.44|347.52|349.77|347.85|349.44|347.52|0
1646418820000|2022-03-04 18:33:40|349.34|347.42|349.77|347.85|349.77|347.85|349.12|347.2|0
1646418830000|2022-03-04 18:33:50|349.98|348.06|350.41|348.49|350.73|348.81|349.98|348.06|0
1646418840000|2022-03-04 18:34:00|350.62|348.7|351.05|349.13|351.05|349.13|350.62|348.7|0
1646418850000|2022-03-04 18:34:10|350.41|348.49|350.51|348.59|350.94|349.02|350.41|348.49|0
1646418860000|2022-03-04 18:34:20|350.84|348.92|350.62|348.7|350.84|348.92|350.19|348.27|0
1646418870000|2022-03-04 18:34:30|350.19|348.27|349.55|347.63|350.19|348.27|349.55|347.63|0
1646418880000|2022-03-04 18:34:40|349.98|348.06|349.12|347.2|349.98|348.06|349.12|347.2|0
1646418890000|2022-03-04 18:34:50|349.22|347.3|349.12|347.2|349.22|347.3|349.12|347.2|0
1646418900000|2022-03-04 18:35:00|349.33|347.41|350.19|348.27|350.19|348.27|349.33|347.41|0
1646418910000|2022-03-04 18:35:10|350.84|348.92|350.94|349.02|351.27|349.35|350.84|348.92|0
1646418920000|2022-03-04 18:35:20|351.05|349.13|351.27|349.35|351.48|349.56|351.05|349.13|0
1646418930000|2022-03-04 18:35:30|351.91|349.99|351.05|349.13|351.91|349.99|351.05|349.13|0
1646418940000|2022-03-04 18:35:40|350.19|348.27|350.08|348.16|350.19|348.27|349.98|348.06|0
1646418950000|2022-03-04 18:35:50|349.98|348.06|350.41|348.49|350.41|348.49|349.98|348.06|0
1646418960000|2022-03-04 18:36:00|350.19|348.27|349.33|347.41|350.19|348.27|349.33|347.41|0
1646418970000|2022-03-04 18:36:10|349.76|347.84|350.62|348.7|350.62|348.7|349.55|347.63|0
1646418980000|2022-03-04 18:36:20|350.29|348.37|349.76|347.84|350.29|348.37|349.76|347.84|0
1646418990000|2022-03-04 18:36:30|349.12|347.2|348.69|346.77|349.12|347.2|348.69|346.77|0
1646419000000|2022-03-04 18:36:40|348.79|346.87|349.33|347.41|349.55|347.63|348.79|346.87|0
1646419010000|2022-03-04 18:36:50|349.12|347.2|349.12|347.2|349.12|347.2|348.69|346.77|0
1646419020000|2022-03-04 18:37:00|349.22|347.3|348.9|346.98|349.22|347.3|348.69|346.77|0
1646419030000|2022-03-04 18:37:10|349.22|347.3|349.97|348.05|349.97|348.05|349.22|347.3|0
1646419040000|2022-03-04 18:37:20|349.76|347.84|349.76|347.84|349.86|347.94|349.76|347.84|0
1646419050000|2022-03-04 18:37:30|349.54|347.62|349.76|347.84|349.76|347.84|349.54|347.62|0
1646419060000|2022-03-04 18:37:40|349.97|348.05|349.97|348.05|350.19|348.27|349.86|347.94|0
1646419070000|2022-03-04 18:37:50|350.19|348.27|349.76|347.84|350.29|348.37|349.76|347.84|0
1646419080000|2022-03-04 18:38:00|349.97|348.05|349.97|348.05|349.97|348.05|349.97|348.05|0
1646419090000|2022-03-04 18:38:10|350.4|348.48|351.05|349.13|351.05|349.13|350.4|348.48|0
1646419100000|2022-03-04 18:38:20|350.94|349.02|350.83|348.91|351.05|349.13|350.83|348.91|0
1646419110000|2022-03-04 18:38:30|351.05|349.13|351.48|349.56|351.48|349.56|351.05|349.13|0
1646419120000|2022-03-04 18:38:40|352.34|350.42|354.06|352.14|354.06|352.14|352.34|350.42|0
1646419130000|2022-03-04 18:38:50|354.49|352.57|353.2|351.28|354.49|352.57|353.2|351.28|0
1646419140000|2022-03-04 18:39:00|353.63|351.71|353.84|351.92|354.06|352.14|353.63|351.71|0
1646419150000|2022-03-04 18:39:10|354.49|352.57|353.84|351.92|354.49|352.57|353.84|351.92|0
1646419160000|2022-03-04 18:39:20|354.06|352.14|354.06|352.14|354.28|352.36|354.06|352.14|0
1646419170000|2022-03-04 18:39:30|354.28|352.36|354.27|352.35|354.28|352.36|354.27|352.35|0
1646419180000|2022-03-04 18:39:40|354.49|352.57|355.57|353.65|355.57|353.65|354.49|352.57|0
1646419190000|2022-03-04 18:39:50|355.35|353.43|355.35|353.43|355.35|353.43|355.35|353.43|0
1646419200000|2022-03-04 18:40:00|355.14|353.22|352.77|350.85|355.14|353.22|352.77|350.85|0
1646419210000|2022-03-04 18:40:10|352.55|350.63|351.79|349.87|352.55|350.63|351.79|349.87|0
1646419220000|2022-03-04 18:40:20|351.47|349.55|351.04|349.12|351.47|349.55|351.04|349.12|0
1646419230000|2022-03-04 18:40:30|350.83|348.91|350.61|348.69|350.93|349.01|350.61|348.69|0
1646419240000|2022-03-04 18:40:40|351.04|349.12|350.83|348.91|351.04|349.12|350.61|348.69|0
1646419250000|2022-03-04 18:40:50|350.61|348.69|351.9|349.98|351.9|349.98|350.61|348.69|0
1646419260000|2022-03-04 18:41:00|352.12|350.2|351.9|349.98|352.76|350.84|351.9|349.98|0
1646419270000|2022-03-04 18:41:10|351.04|349.12|350.83|348.91|351.14|349.22|350.83|348.91|0
1646419280000|2022-03-04 18:41:20|351.26|349.34|351.26|349.34|351.47|349.55|351.26|349.34|0
1646419290000|2022-03-04 18:41:30|351.04|349.12|349.11|347.19|351.14|349.22|348.89|346.97|0
1646419300000|2022-03-04 18:41:40|348.68|346.76|347.71|345.79|348.68|346.76|347.71|345.79|0
1646419310000|2022-03-04 18:41:50|347.92|346|346.53|344.61|347.92|346|346.53|344.61|0
1646419320000|2022-03-04 18:42:00|345.89|343.97|344.39|342.47|345.89|343.97|344.39|342.47|0
1646419330000|2022-03-04 18:42:10|344.61|342.69|344.82|342.9|344.82|342.9|344.61|342.69|0
1646419340000|2022-03-04 18:42:20|345.04|343.12|345.68|343.76|345.68|343.76|345.04|343.12|0
1646419350000|2022-03-04 18:42:30|345.46|343.54|345.25|343.33|345.46|343.54|345.25|343.33|0
1646419360000|2022-03-04 18:42:40|345.03|343.11|343.97|342.05|345.03|343.11|343.97|342.05|0
1646419370000|2022-03-04 18:42:50|343.75|341.83|343.33|341.41|343.75|341.83|343.33|341.41|0
1646419380000|2022-03-04 18:43:00|343.11|341.19|343.11|341.19|343.75|341.83|343.11|341.19|0
1646419390000|2022-03-04 18:43:10|342.68|340.76|342.26|340.34|342.68|340.76|342.26|340.34|0
1646419400000|2022-03-04 18:43:20|342.04|340.12|342.47|340.55|342.47|340.55|342.04|340.12|0
1646419410000|2022-03-04 18:43:30|342.36|340.44|342.26|340.34|342.79|340.87|342.26|340.34|0
1646419420000|2022-03-04 18:43:40|341.29|339.37|341.62|339.7|341.62|339.7|341.29|339.37|0
1646419430000|2022-03-04 18:43:50|341.4|339.48|341.62|339.7|342.04|340.12|341.4|339.48|0
1646419440000|2022-03-04 18:44:00|341.4|339.48|342.26|340.34|342.26|340.34|341.19|339.27|0
1646419450000|2022-03-04 18:44:10|342.68|340.76|342.04|340.12|342.68|340.76|342.04|340.12|0
1646419460000|2022-03-04 18:44:20|342.26|340.34|342.9|340.98|342.9|340.98|342.26|340.34|0
1646419470000|2022-03-04 18:44:30|343.32|341.4|343.32|341.4|343.32|341.4|343.11|341.19|0
1646419480000|2022-03-04 18:44:40|343.11|341.19|342.9|340.98|343.11|341.19|342.47|340.55|0
1646419490000|2022-03-04 18:44:50|342.57|340.65|341.93|340.01|342.57|340.65|341.93|340.01|0
1646419500000|2022-03-04 18:45:00|341.83|339.91|341.4|339.48|341.83|339.91|341.4|339.48|0
1646419510000|2022-03-04 18:45:10|340.76|338.84|340.55|338.63|340.76|338.84|340.34|338.42|0
1646419520000|2022-03-04 18:45:20|340.34|338.42|340.12|338.2|340.76|338.84|340.12|338.2|0
1646419530000|2022-03-04 18:45:30|340.23|338.31|339.27|337.35|340.23|338.31|339.27|337.35|0
1646419540000|2022-03-04 18:45:40|339.49|337.57|340.23|338.31|340.23|338.31|339.49|337.57|0
1646419550000|2022-03-04 18:45:50|340.55|338.63|340.76|338.84|340.97|339.05|340.34|338.42|0
1646419560000|2022-03-04 18:46:00|341.4|339.48|340.76|338.84|341.61|339.69|340.76|338.84|0
1646419570000|2022-03-04 18:46:10|340.97|339.05|339.48|337.56|340.97|339.05|339.48|337.56|0
1646419580000|2022-03-04 18:46:20|339.27|337.35|339.7|337.78|340.12|338.2|339.27|337.35|0
1646419590000|2022-03-04 18:46:30|339.48|337.56|339.91|337.99|339.91|337.99|339.48|337.56|0
1646419600000|2022-03-04 18:46:40|340.12|338.2|340.65|338.73|340.65|338.73|340.12|338.2|0
1646419610000|2022-03-04 18:46:50|341.19|339.27|341.07|339.15|341.29|339.37|341.07|339.15|0
1646419620000|2022-03-04 18:47:00|341.4|339.48|340.33|338.41|341.4|339.48|340.33|338.41|0
1646419630000|2022-03-04 18:47:10|339.91|337.99|340.12|338.2|340.12|338.2|339.69|337.77|0
1646419640000|2022-03-04 18:47:20|340.97|339.05|340.76|338.84|340.97|339.05|340.33|338.41|0
1646419650000|2022-03-04 18:47:30|340.97|339.05|341.18|339.26|341.18|339.26|340.97|339.05|0
1646419660000|2022-03-04 18:47:40|341.4|339.48|340.12|338.2|341.4|339.48|339.91|337.99|0
1646419670000|2022-03-04 18:47:50|339.69|337.77|339.48|337.56|339.91|337.99|339.48|337.56|0
1646419680000|2022-03-04 18:48:00|339.69|337.77|339.37|337.45|339.69|337.77|339.37|337.45|0
1646419690000|2022-03-04 18:48:10|339.58|337.66|340.01|338.09|340.33|338.41|339.58|337.66|0
1646419700000|2022-03-04 18:48:20|340.33|338.41|340.12|338.2|340.33|338.41|340.01|338.09|0
1646419710000|2022-03-04 18:48:30|340.22|338.3|340.86|338.94|340.86|338.94|340.12|338.2|0
1646419720000|2022-03-04 18:48:40|340.33|338.41|340.33|338.41|340.33|338.41|340.33|338.41|0
1646419730000|2022-03-04 18:48:50|340.54|338.62|341.18|339.26|341.18|339.26|340.54|338.62|0
1646419740000|2022-03-04 18:49:00|340.76|338.84|341.18|339.26|341.18|339.26|340.76|338.84|0
1646419750000|2022-03-04 18:49:10|341.39|339.47|340.97|339.05|341.39|339.47|340.97|339.05|0
1646419760000|2022-03-04 18:49:20|341.18|339.26|340.54|338.62|341.18|339.26|340.54|338.62|0
1646419770000|2022-03-04 18:49:30|341.18|339.26|340.97|339.05|341.18|339.26|340.97|339.05|0
1646419780000|2022-03-04 18:49:40|340.75|338.83|341.61|339.69|341.61|339.69|340.75|338.83|0
1646419790000|2022-03-04 18:49:50|341.82|339.9|341.39|339.47|341.82|339.9|341.18|339.26|0
1646419800000|2022-03-04 18:50:00|341.61|339.69|341.82|339.9|342.46|340.54|341.61|339.69|0
1646419810000|2022-03-04 18:50:10|342.03|340.11|341.82|339.9|342.03|340.11|341.82|339.9|0
1646419820000|2022-03-04 18:50:20|341.61|339.69|342.03|340.11|342.03|340.11|341.61|339.69|0
1646419830000|2022-03-04 18:50:30|341.71|339.79|343.1|341.18|343.1|341.18|341.6|339.68|0
1646419840000|2022-03-04 18:50:40|342.67|340.75|342.24|340.32|342.88|340.96|342.24|340.32|0
1646419850000|2022-03-04 18:50:50|342.03|340.11|341.82|339.9|342.24|340.32|341.82|339.9|0
1646419860000|2022-03-04 18:51:00|341.92|340|342.88|340.96|342.88|340.96|341.92|340|0
1646419870000|2022-03-04 18:51:10|342.67|340.75|342.88|340.96|342.88|340.96|342.46|340.54|0
1646419880000|2022-03-04 18:51:20|342.99|341.07|343.52|341.6|343.52|341.6|342.99|341.07|0
1646419890000|2022-03-04 18:51:30|343.63|341.71|343.2|341.28|343.63|341.71|343.2|341.28|0
1646419900000|2022-03-04 18:51:40|343.1|341.18|344.38|342.46|344.38|342.46|343.1|341.18|0
1646419910000|2022-03-04 18:51:50|344.27|342.35|344.38|342.46|344.38|342.46|344.27|342.35|0
1646419920000|2022-03-04 18:52:00|343.95|342.03|343.52|341.6|344.16|342.24|343.52|341.6|0
1646419930000|2022-03-04 18:52:10|343.31|341.39|343.74|341.82|343.74|341.82|343.31|341.39|0
1646419940000|2022-03-04 18:52:20|343.95|342.03|343.95|342.03|344.16|342.24|343.95|342.03|0
1646419950000|2022-03-04 18:52:30|344.16|342.24|344.38|342.46|344.38|342.46|344.16|342.24|0
1646419960000|2022-03-04 18:52:40|344.16|342.24|343.95|342.03|344.38|342.46|343.95|342.03|0
1646419970000|2022-03-04 18:52:50|343.31|341.39|343.31|341.39|343.52|341.6|343.09|341.17|0
1646419980000|2022-03-04 18:53:00|343.73|341.81|343.95|342.03|344.16|342.24|343.73|341.81|0
1646419990000|2022-03-04 18:53:10|343.73|341.81|343.73|341.81|343.73|341.81|343.52|341.6|0
1646420000000|2022-03-04 18:53:20|343.52|341.6|343.31|341.39|343.52|341.6|343.31|341.39|0
1646420010000|2022-03-04 18:53:30|343.19|341.27|343.73|341.81|343.73|341.81|343.19|341.27|0
1646420020000|2022-03-04 18:53:40|343.52|341.6|343.09|341.17|343.52|341.6|343.09|341.17|0
1646420030000|2022-03-04 18:53:50|343.31|341.39|342.98|341.06|343.31|341.39|342.98|341.06|0
1646420040000|2022-03-04 18:54:00|343.09|341.17|343.3|341.38|343.3|341.38|342.45|340.53|0
1646420050000|2022-03-04 18:54:10|342.88|340.96|342.88|340.96|342.88|340.96|342.66|340.74|0
1646420060000|2022-03-04 18:54:20|343.62|341.7|343.83|341.91|343.83|341.91|343.62|341.7|0
1646420070000|2022-03-04 18:54:30|344.16|342.24|343.83|341.91|344.37|342.45|343.83|341.91|0
1646420080000|2022-03-04 18:54:40|343.73|341.81|343.73|341.81|343.73|341.81|343.19|341.27|0
1646420090000|2022-03-04 18:54:50|343.94|342.02|343.73|341.81|344.16|342.24|343.73|341.81|0
1646420100000|2022-03-04 18:55:00|343.94|342.02|345.01|343.09|345.01|343.09|343.73|341.81|0
1646420110000|2022-03-04 18:55:10|345.23|343.31|343.73|341.81|345.23|343.31|343.73|341.81|0
1646420120000|2022-03-04 18:55:20|343.94|342.02|344.16|342.24|344.16|342.24|343.94|342.02|0
1646420130000|2022-03-04 18:55:30|343.94|342.02|343.73|341.81|343.94|342.02|343.52|341.6|0
1646420140000|2022-03-04 18:55:40|343.94|342.02|344.37|342.45|344.58|342.66|343.94|342.02|0
1646420150000|2022-03-04 18:55:50|344.16|342.24|344.16|342.24|344.16|342.24|343.94|342.02|0
1646420160000|2022-03-04 18:56:00|343.73|341.81|343.73|341.81|343.73|341.81|343.51|341.59|0
1646420170000|2022-03-04 18:56:10|343.3|341.38|342.87|340.95|343.3|341.38|342.45|340.53|0
1646420180000|2022-03-04 18:56:20|343.19|341.27|342.87|340.95|343.19|341.27|342.87|340.95|0
1646420190000|2022-03-04 18:56:30|342.66|340.74|342.45|340.53|342.66|340.74|342.23|340.31|0
1646420200000|2022-03-04 18:56:40|342.55|340.63|342.45|340.53|342.55|340.63|342.23|340.31|0
1646420210000|2022-03-04 18:56:50|342.23|340.31|341.48|339.56|342.23|340.31|341.48|339.56|0
1646420220000|2022-03-04 18:57:00|341.59|339.67|340.95|339.03|341.59|339.67|340.95|339.03|0
1646420230000|2022-03-04 18:57:10|340.74|338.82|339.99|338.07|340.74|338.82|339.68|337.76|0
1646420240000|2022-03-04 18:57:20|339.57|337.65|340.1|338.18|340.1|338.18|339.46|337.54|0
1646420250000|2022-03-04 18:57:30|340.31|338.39|339.46|337.54|340.31|338.39|339.35|337.43|0
1646420260000|2022-03-04 18:57:40|338.82|336.9|338.4|336.48|338.82|336.9|338.4|336.48|0
1646420270000|2022-03-04 18:57:50|338.19|336.27|337.76|335.84|338.19|336.27|337.76|335.84|0
1646420280000|2022-03-04 18:58:00|337.44|335.52|337.12|335.2|337.76|335.84|337.12|335.2|0
1646420290000|2022-03-04 18:58:10|337.55|335.63|337.55|335.63|337.76|335.84|337.55|335.63|0
1646420300000|2022-03-04 18:58:20|337.76|335.84|339.25|337.33|339.25|337.33|337.76|335.84|0
1646420310000|2022-03-04 18:58:30|339.04|337.12|339.04|337.12|339.04|337.12|338.4|336.48|0
1646420320000|2022-03-04 18:58:40|338.82|336.9|338.61|336.69|338.82|336.9|338.4|336.48|0
1646420330000|2022-03-04 18:58:50|338.18|336.26|338.18|336.26|338.61|336.69|338.18|336.26|0
1646420340000|2022-03-04 18:59:00|337.97|336.05|336.8|334.88|337.97|336.05|336.8|334.88|0
1646420350000|2022-03-04 18:59:10|336.06|334.14|334.58|332.66|336.27|334.35|334.58|332.66|0
1646420360000|2022-03-04 18:59:20|334.79|332.87|335.21|333.29|335.21|333.29|333.94|332.02|0
1646420370000|2022-03-04 18:59:30|335.64|333.72|335|333.08|335.64|333.72|335|333.08|0
1646420380000|2022-03-04 18:59:40|335.21|333.29|335.21|333.29|335.21|333.29|335|333.08|0
1646420390000|2022-03-04 18:59:50|334.89|332.97|335.1|333.18|335.1|333.18|334.89|332.97|0
1646420400000|2022-03-04 19:00:00|335.21|333.29|336.91|334.99|336.91|334.99|335.21|333.29|0
1646420410000|2022-03-04 19:00:10|337.12|335.2|336.06|334.14|337.12|335.2|336.06|334.14|0
1646420420000|2022-03-04 19:00:20|336.27|334.35|337.12|335.2|337.97|336.05|336.27|334.35|0
1646420430000|2022-03-04 19:00:30|337.43|335.51|337.97|336.05|337.97|336.05|337.12|335.2|0
1646420440000|2022-03-04 19:00:40|337.33|335.41|336.7|334.78|337.33|335.41|336.7|334.78|0
1646420450000|2022-03-04 19:00:50|336.48|334.56|335.74|333.82|336.48|334.56|335.42|333.5|0
1646420460000|2022-03-04 19:01:00|335.21|333.29|333.94|332.02|335.21|333.29|333.94|332.02|0
1646420470000|2022-03-04 19:01:10|333.52|331.6|333.73|331.81|333.73|331.81|333.52|331.6|0
1646420480000|2022-03-04 19:01:20|333.94|332.02|332.88|330.96|333.94|332.02|332.88|330.96|0
1646420490000|2022-03-04 19:01:30|333.73|331.81|333.52|331.6|333.73|331.81|333.52|331.6|0
1646420500000|2022-03-04 19:01:40|333.09|331.17|332.46|330.54|333.09|331.17|332.46|330.54|0
1646420510000|2022-03-04 19:01:50|333.2|331.28|332.25|330.33|333.2|331.28|332.25|330.33|0
1646420520000|2022-03-04 19:02:00|334.15|332.23|333.52|331.6|334.15|332.23|333.52|331.6|0
1646420530000|2022-03-04 19:02:10|332.88|330.96|332.25|330.33|332.88|330.96|332.25|330.33|0
1646420540000|2022-03-04 19:02:20|332.14|330.22|332.56|330.64|332.56|330.64|332.04|330.12|0
1646420550000|2022-03-04 19:02:30|332.88|330.96|332.67|330.75|332.88|330.96|332.04|330.12|0
1646420560000|2022-03-04 19:02:40|332.46|330.54|332.67|330.75|332.67|330.75|332.25|330.33|0
1646420570000|2022-03-04 19:02:50|332.88|330.96|332.98|331.06|332.98|331.06|332.88|330.96|0
1646420580000|2022-03-04 19:03:00|332.25|330.33|331.61|329.69|332.25|330.33|331.19|329.27|0
1646420590000|2022-03-04 19:03:10|330.77|328.85|329.93|328.01|330.77|328.85|329.93|328.01|0
1646420600000|2022-03-04 19:03:20|330.14|328.22|329.29|327.37|330.14|328.22|329.29|327.37|0
1646420610000|2022-03-04 19:03:30|329.5|327.58|329.93|328.01|329.93|328.01|329.5|327.58|0
1646420620000|2022-03-04 19:03:40|330.77|328.85|331.61|329.69|331.61|329.69|330.77|328.85|0
1646420630000|2022-03-04 19:03:50|332.03|330.11|330.98|329.06|332.03|330.11|330.98|329.06|0
1646420640000|2022-03-04 19:04:00|331.08|329.16|332.03|330.11|332.03|330.11|331.08|329.16|0
1646420650000|2022-03-04 19:04:10|332.67|330.75|334.15|332.23|334.15|332.23|332.67|330.75|0
1646420660000|2022-03-04 19:04:20|334.25|332.33|333.93|332.01|334.25|332.33|333.61|331.69|0
1646420670000|2022-03-04 19:04:30|333.72|331.8|334.15|332.23|334.36|332.44|333.72|331.8|0
1646420680000|2022-03-04 19:04:40|333.72|331.8|334.25|332.33|334.25|332.33|333.72|331.8|0
1646420690000|2022-03-04 19:04:50|334.57|332.65|333.72|331.8|334.57|332.65|333.72|331.8|0
1646420700000|2022-03-04 19:05:00|334.57|332.65|334.57|332.65|334.78|332.86|334.57|332.65|0
1646420710000|2022-03-04 19:05:10|334.78|332.86|334.99|333.07|334.99|333.07|334.78|332.86|0
1646420720000|2022-03-04 19:05:20|335.63|333.71|335.84|333.92|335.84|333.92|335.63|333.71|0
1646420730000|2022-03-04 19:05:30|335.52|333.6|335.84|333.92|335.84|333.92|335.52|333.6|0
1646420740000|2022-03-04 19:05:40|335.73|333.81|335.41|333.49|335.73|333.81|335.41|333.49|0
1646420750000|2022-03-04 19:05:50|335.3|333.38|333.72|331.8|335.3|333.38|333.72|331.8|0
1646420760000|2022-03-04 19:06:00|334.14|332.22|333.93|332.01|334.14|332.22|333.93|332.01|0
1646420770000|2022-03-04 19:06:10|334.67|332.75|335.2|333.28|335.84|333.92|334.67|332.75|0
1646420780000|2022-03-04 19:06:20|334.99|333.07|334.46|332.54|334.99|333.07|334.46|332.54|0
1646420790000|2022-03-04 19:06:30|334.35|332.43|334.57|332.65|334.57|332.65|334.35|332.43|0
1646420800000|2022-03-04 19:06:40|334.78|332.86|334.99|333.07|334.99|333.07|334.35|332.43|0
1646420810000|2022-03-04 19:06:50|335.2|333.28|335.84|333.92|335.84|333.92|335.2|333.28|0
1646420820000|2022-03-04 19:07:00|334.99|333.07|334.56|332.64|334.99|333.07|334.56|332.64|0
1646420830000|2022-03-04 19:07:10|334.88|332.96|335.2|333.28|335.2|333.28|334.78|332.86|0
1646420840000|2022-03-04 19:07:20|334.99|333.07|334.99|333.07|335.2|333.28|334.99|333.07|0
1646420850000|2022-03-04 19:07:30|335.2|333.28|335.41|333.49|335.41|333.49|334.99|333.07|0
1646420860000|2022-03-04 19:07:40|334.99|333.07|335.41|333.49|335.83|333.91|334.99|333.07|0
1646420870000|2022-03-04 19:07:50|334.35|332.43|333.93|332.01|334.35|332.43|333.93|332.01|0
1646420880000|2022-03-04 19:08:00|333.61|331.69|332.45|330.53|333.61|331.69|332.45|330.53|0
1646420890000|2022-03-04 19:08:10|332.66|330.74|332.87|330.95|332.87|330.95|332.45|330.53|0
1646420900000|2022-03-04 19:08:20|333.08|331.16|333.08|331.16|333.29|331.37|333.08|331.16|0
1646420910000|2022-03-04 19:08:30|333.5|331.58|333.29|331.37|333.5|331.58|333.18|331.26|0
1646420920000|2022-03-04 19:08:40|333.5|331.58|334.03|332.11|334.35|332.43|333.5|331.58|0
1646420930000|2022-03-04 19:08:50|333.71|331.79|334.35|332.43|334.35|332.43|333.71|331.79|0
1646420940000|2022-03-04 19:09:00|333.93|332.01|332.76|330.84|333.93|332.01|332.76|330.84|0
1646420950000|2022-03-04 19:09:10|333.08|331.16|334.24|332.32|334.35|332.43|333.08|331.16|0
1646420960000|2022-03-04 19:09:20|335.62|333.7|335.83|333.91|335.83|333.91|335.2|333.28|0
1646420970000|2022-03-04 19:09:30|335.62|333.7|335.83|333.91|336.14|334.22|335.41|333.49|0
1646420980000|2022-03-04 19:09:40|336.04|334.12|336.04|334.12|336.25|334.33|336.04|334.12|0
1646420990000|2022-03-04 19:09:50|335.72|333.8|334.77|332.85|335.72|333.8|334.56|332.64|0
1646421000000|2022-03-04 19:10:00|335.19|333.27|333.71|331.79|335.19|333.27|333.71|331.79|0
1646421010000|2022-03-04 19:10:10|333.29|331.37|333.08|331.16|333.29|331.37|333.08|331.16|0
1646421020000|2022-03-04 19:10:20|332.44|330.52|331.6|329.68|332.44|330.52|331.39|329.47|0
1646421030000|2022-03-04 19:10:30|331.7|329.78|330.97|329.05|331.81|329.89|330.97|329.05|0
1646421040000|2022-03-04 19:10:40|330.76|328.84|331.6|329.68|331.6|329.68|330.76|328.84|0
1646421050000|2022-03-04 19:10:50|331.39|329.47|331.6|329.68|331.6|329.68|331.39|329.47|0
1646421060000|2022-03-04 19:11:00|331.18|329.26|330.75|328.83|331.18|329.26|330.75|328.83|0
1646421070000|2022-03-04 19:11:10|330.54|328.62|330.54|328.62|330.54|328.62|330.43|328.51|0
1646421080000|2022-03-04 19:11:20|330.96|329.04|333.29|331.37|333.29|331.37|330.96|329.04|0
1646421090000|2022-03-04 19:11:30|333.08|331.16|333.5|331.58|333.92|332|333.08|331.16|0
1646421100000|2022-03-04 19:11:40|332.86|330.94|332.44|330.52|333.08|331.16|332.44|330.52|0
1646421110000|2022-03-04 19:11:50|332.02|330.1|332.65|330.73|332.65|330.73|331.81|329.89|0
1646421120000|2022-03-04 19:12:00|332.54|330.62|333.5|331.58|333.71|331.79|332.54|330.62|0
1646421130000|2022-03-04 19:12:10|333.71|331.79|333.07|331.15|333.71|331.79|332.96|331.04|0
1646421140000|2022-03-04 19:12:20|332.86|330.94|333.29|331.37|333.29|331.37|332.86|330.94|0
1646421150000|2022-03-04 19:12:30|333.28|331.36|333.71|331.79|334.13|332.21|333.28|331.36|0
1646421160000|2022-03-04 19:12:40|333.92|332|333.71|331.79|333.92|332|333.6|331.68|0
1646421170000|2022-03-04 19:12:50|333.28|331.36|332.86|330.94|333.28|331.36|332.86|330.94|0
1646421180000|2022-03-04 19:13:00|332.02|330.1|331.81|329.89|332.02|330.1|331.81|329.89|0
1646421190000|2022-03-04 19:13:10|331.59|329.67|331.38|329.46|331.59|329.67|331.38|329.46|0
1646421200000|2022-03-04 19:13:20|332.23|330.31|332.44|330.52|332.44|330.52|332.02|330.1|0
1646421210000|2022-03-04 19:13:30|332.65|330.73|332.23|330.31|332.65|330.73|332.23|330.31|0
1646421220000|2022-03-04 19:13:40|332.02|330.1|332.01|330.09|332.23|330.31|332.01|330.09|0
1646421230000|2022-03-04 19:13:50|331.8|329.88|331.59|329.67|331.8|329.88|331.59|329.67|0
1646421240000|2022-03-04 19:14:00|332.01|330.09|332.01|330.09|332.01|330.09|331.59|329.67|0
1646421250000|2022-03-04 19:14:10|331.8|329.88|331.27|329.35|331.8|329.88|331.27|329.35|0
1646421260000|2022-03-04 19:14:20|331.17|329.25|331.59|329.67|331.59|329.67|330.96|329.04|0
1646421270000|2022-03-04 19:14:30|331.8|329.88|331.38|329.46|331.8|329.88|331.17|329.25|0
1646421280000|2022-03-04 19:14:40|332.01|330.09|331.38|329.46|332.01|330.09|331.38|329.46|0
1646421290000|2022-03-04 19:14:50|331.17|329.25|330.96|329.04|331.17|329.25|330.96|329.04|0
1646421300000|2022-03-04 19:15:00|331.17|329.25|332.54|330.62|332.54|330.62|331.17|329.25|0
1646421310000|2022-03-04 19:15:10|332.01|330.09|332.22|330.3|332.22|330.3|331.17|329.25|0
1646421320000|2022-03-04 19:15:20|331.9|329.98|331.8|329.88|332.43|330.51|331.8|329.88|0
1646421330000|2022-03-04 19:15:30|331.9|329.98|330.11|328.19|331.9|329.98|330.11|328.19|0
1646421340000|2022-03-04 19:15:40|329.27|327.35|329.16|327.24|329.27|327.35|328.85|326.93|0
1646421350000|2022-03-04 19:15:50|329.27|327.35|329.37|327.45|329.37|327.45|328.64|326.72|0
1646421360000|2022-03-04 19:16:00|330.11|328.19|330.85|328.93|330.85|328.93|330.11|328.19|0
1646421370000|2022-03-04 19:16:10|330.74|328.82|330.53|328.61|330.96|329.04|330.53|328.61|0
1646421380000|2022-03-04 19:16:20|330.74|328.82|330.53|328.61|330.74|328.82|330.53|328.61|0
1646421390000|2022-03-04 19:16:30|329.58|327.66|329.9|327.98|329.9|327.98|329.58|327.66|0
1646421400000|2022-03-04 19:16:40|329.69|327.77|330.21|328.29|330.21|328.29|329.48|327.56|0
1646421410000|2022-03-04 19:16:50|330.32|328.4|331.38|329.46|331.38|329.46|330.32|328.4|0
1646421420000|2022-03-04 19:17:00|331.27|329.35|331.16|329.24|331.59|329.67|331.16|329.24|0
1646421430000|2022-03-04 19:17:10|330.95|329.03|330.53|328.61|330.95|329.03|330.53|328.61|0
1646421440000|2022-03-04 19:17:20|331.16|329.24|330.53|328.61|331.8|329.88|330.53|328.61|0
1646421450000|2022-03-04 19:17:30|330.74|328.82|330.53|328.61|330.95|329.03|330.53|328.61|0
1646421460000|2022-03-04 19:17:40|330.74|328.82|330.53|328.61|330.74|328.82|330.53|328.61|0
1646421470000|2022-03-04 19:17:50|329.27|327.35|329.27|327.35|329.27|327.35|329.27|327.35|0
1646421480000|2022-03-04 19:18:00|329.48|327.56|330.74|328.82|330.74|328.82|329.48|327.56|0
1646421490000|2022-03-04 19:18:10|331.37|329.45|332.64|330.72|332.64|330.72|331.37|329.45|0
1646421500000|2022-03-04 19:18:20|332.43|330.51|331.58|329.66|332.64|330.72|331.58|329.66|0
1646421510000|2022-03-04 19:18:30|332.01|330.09|332.22|330.3|332.43|330.51|331.79|329.87|0
1646421520000|2022-03-04 19:18:40|332.43|330.51|332.85|330.93|332.85|330.93|332.43|330.51|0
1646421530000|2022-03-04 19:18:50|333.27|331.35|333.06|331.14|333.48|331.56|332.64|330.72|0
1646421540000|2022-03-04 19:19:00|332.43|330.51|332.64|330.72|332.64|330.72|332.43|330.51|0
1646421550000|2022-03-04 19:19:10|332.43|330.51|332.32|330.4|332.64|330.72|332.32|330.4|0
1646421560000|2022-03-04 19:19:20|332.22|330.3|332.22|330.3|332.22|330.3|332|330.08|0
1646421570000|2022-03-04 19:19:30|332.11|330.19|333.06|331.14|333.06|331.14|332.11|330.19|0
1646421580000|2022-03-04 19:19:40|332.85|330.93|332.64|330.72|333.06|331.14|332.43|330.51|0
1646421590000|2022-03-04 19:19:50|332.43|330.51|332.74|330.82|332.74|330.82|332.43|330.51|0
1646421600000|2022-03-04 19:20:00|332.64|330.72|332.42|330.5|332.85|330.93|332.42|330.5|0
1646421610000|2022-03-04 19:20:10|332.32|330.4|332.42|330.5|333.06|331.14|332.21|330.29|0
1646421620000|2022-03-04 19:20:20|332.53|330.61|332.64|330.72|332.64|330.72|332.21|330.29|0
1646421630000|2022-03-04 19:20:30|332.95|331.03|333.69|331.77|334.12|332.2|332.95|331.03|0
1646421640000|2022-03-04 19:20:40|333.48|331.56|334.85|332.93|334.85|332.93|333.48|331.56|0
1646421650000|2022-03-04 19:20:50|335.81|333.89|335.81|333.89|335.91|333.99|335.39|333.47|0
1646421660000|2022-03-04 19:21:00|335.6|333.68|335.99|334.07|335.99|334.07|335.38|333.46|0
1646421670000|2022-03-04 19:21:10|335.78|333.86|335.33|333.41|335.78|333.86|334.15|332.23|0
1646421680000|2022-03-04 19:21:20|334.9|332.98|335.33|333.41|335.33|333.41|334.9|332.98|0
1646421690000|2022-03-04 19:21:30|336.96|335.04|339.4|337.48|339.4|337.48|336.96|335.04|0
1646421700000|2022-03-04 19:21:40|338.76|336.84|338.02|336.1|338.76|336.84|338.02|336.1|0
1646421710000|2022-03-04 19:21:50|337.81|335.89|338.02|336.1|338.02|336.1|337.59|335.67|0
1646421720000|2022-03-04 19:22:00|338.66|336.74|337.97|336.05|339.03|337.11|337.97|336.05|0
1646421730000|2022-03-04 19:22:10|337.76|335.84|338.4|336.48|338.4|336.48|337.76|335.84|0
1646421740000|2022-03-04 19:22:20|337.86|335.94|339.24|337.32|339.24|337.32|337.86|335.94|0
1646421750000|2022-03-04 19:22:30|339.03|337.11|339.03|337.11|339.03|337.11|339.03|337.11|0
1646421760000|2022-03-04 19:22:40|338.82|336.9|338.82|336.9|338.82|336.9|338.61|336.69|0
1646421770000|2022-03-04 19:22:50|338.61|336.69|337.12|335.2|338.61|336.69|337.12|335.2|0
1646421780000|2022-03-04 19:23:00|336.49|334.57|337.33|335.41|337.33|335.41|336.49|334.57|0
1646421790000|2022-03-04 19:23:10|336.91|334.99|336.91|334.99|337.33|335.41|336.91|334.99|0
1646421800000|2022-03-04 19:23:20|336.8|334.88|338.39|336.47|338.39|336.47|336.8|334.88|0
1646421810000|2022-03-04 19:23:30|338.18|336.26|338.82|336.9|339.03|337.11|338.18|336.26|0
1646421820000|2022-03-04 19:23:40|339.45|337.53|339.03|337.11|339.45|337.53|339.03|337.11|0
1646421830000|2022-03-04 19:23:50|341.15|339.23|344.56|342.64|344.56|342.64|340.73|338.81|0
1646421840000|2022-03-04 19:24:00|343.49|341.57|343.49|341.57|344.13|342.21|343.07|341.15|0
1646421850000|2022-03-04 19:24:10|343.71|341.79|343.92|342|344.56|342.64|343.71|341.79|0
1646421860000|2022-03-04 19:24:20|344.35|342.43|344.13|342.21|344.35|342.43|343.71|341.79|0
1646421870000|2022-03-04 19:24:30|343.92|342|343.71|341.79|343.92|342|343.71|341.79|0
1646421880000|2022-03-04 19:24:40|343.92|342|343.49|341.57|343.92|342|343.49|341.57|0
1646421890000|2022-03-04 19:24:50|343.71|341.79|343.71|341.79|343.71|341.79|343.28|341.36|0
1646421900000|2022-03-04 19:25:00|343.49|341.57|343.92|342|343.92|342|343.07|341.15|0
1646421910000|2022-03-04 19:25:10|343.49|341.57|343.07|341.15|343.49|341.57|343.07|341.15|0
1646421920000|2022-03-04 19:25:20|343.28|341.36|343.7|341.78|343.7|341.78|343.28|341.36|0
1646421930000|2022-03-04 19:25:30|343.49|341.57|343.49|341.57|343.49|341.57|343.49|341.57|0
1646421940000|2022-03-04 19:25:40|343.28|341.36|345.41|343.49|345.62|343.7|343.28|341.36|0
1646421950000|2022-03-04 19:25:50|347.12|345.2|346.91|344.99|347.12|345.2|346.27|344.35|0
1646421960000|2022-03-04 19:26:00|346.48|344.56|346.26|344.34|346.48|344.56|346.26|344.34|0
1646421970000|2022-03-04 19:26:10|346.48|344.56|346.05|344.13|346.48|344.56|346.05|344.13|0
1646421980000|2022-03-04 19:26:20|345.62|343.7|346.26|344.34|346.26|344.34|345.62|343.7|0
1646421990000|2022-03-04 19:26:30|346.05|344.13|345.2|343.28|346.05|344.13|345.2|343.28|0
1646422000000|2022-03-04 19:26:40|345.41|343.49|344.56|342.64|345.41|343.49|344.56|342.64|0
1646422010000|2022-03-04 19:26:50|344.13|342.21|343.7|341.78|344.13|342.21|343.7|341.78|0
1646422020000|2022-03-04 19:27:00|343.28|341.36|340.51|338.59|343.28|341.36|340.51|338.59|0
1646422030000|2022-03-04 19:27:10|340.93|339.01|342.64|340.72|342.64|340.72|340.93|339.01|0
1646422040000|2022-03-04 19:27:20|342.21|340.29|342.21|340.29|342.31|340.39|342|340.08|0
1646422050000|2022-03-04 19:27:30|342|340.08|342|340.08|342.21|340.29|342|340.08|0
1646422060000|2022-03-04 19:27:40|340.93|339.01|341.36|339.44|341.36|339.44|340.93|339.01|0
1646422070000|2022-03-04 19:27:50|341.67|339.75|341.57|339.65|341.67|339.75|341.15|339.23|0
1646422080000|2022-03-04 19:28:00|341.78|339.86|342|340.08|342.42|340.5|341.78|339.86|0
1646422090000|2022-03-04 19:28:10|342.21|340.29|341.78|339.86|342.21|340.29|341.78|339.86|0
1646422100000|2022-03-04 19:28:20|342|340.08|341.57|339.65|342|340.08|341.57|339.65|0
1646422110000|2022-03-04 19:28:30|341.36|339.44|340.93|339.01|341.36|339.44|340.93|339.01|0
1646422120000|2022-03-04 19:28:40|340.51|338.59|340.72|338.8|340.72|338.8|340.51|338.59|0
1646422130000|2022-03-04 19:28:50|341.67|339.75|341.25|339.33|341.67|339.75|341.14|339.22|0
1646422140000|2022-03-04 19:29:00|341.36|339.44|340.51|338.59|341.36|339.44|340.51|338.59|0
1646422150000|2022-03-04 19:29:10|340.5|338.58|339.23|337.31|340.5|338.58|339.23|337.31|0
1646422160000|2022-03-04 19:29:20|339.44|337.52|339.65|337.73|339.65|337.73|338.81|336.89|0
1646422170000|2022-03-04 19:29:30|340.29|338.37|340.72|338.8|340.72|338.8|340.29|338.37|0
1646422180000|2022-03-04 19:29:40|340.39|338.47|341.35|339.43|341.35|339.43|340.39|338.47|0
1646422190000|2022-03-04 19:29:50|341.67|339.75|342.21|340.29|342.21|340.29|341.67|339.75|0
1646422200000|2022-03-04 19:30:00|341.88|339.96|340.08|338.16|341.88|339.96|340.08|338.16|0
1646422210000|2022-03-04 19:30:10|339.87|337.95|340.5|338.58|340.5|338.58|339.87|337.95|0
1646422220000|2022-03-04 19:30:20|340.29|338.37|340.29|338.37|340.29|338.37|339.65|337.73|0
1646422230000|2022-03-04 19:30:30|339.65|337.73|340.08|338.16|340.08|338.16|339.44|337.52|0
1646422240000|2022-03-04 19:30:40|340.5|338.58|342.73|340.81|342.73|340.81|340.5|338.58|0
1646422250000|2022-03-04 19:30:50|342.42|340.5|342.52|340.6|343.06|341.14|342.42|340.5|0
1646422260000|2022-03-04 19:31:00|342.2|340.28|343.48|341.56|343.48|341.56|342.2|340.28|0
1646422270000|2022-03-04 19:31:10|343.91|341.99|345.4|343.48|345.4|343.48|343.91|341.99|0
1646422280000|2022-03-04 19:31:20|344.55|342.63|345.4|343.48|345.4|343.48|344.55|342.63|0
1646422290000|2022-03-04 19:31:30|345.19|343.27|344.76|342.84|345.19|343.27|344.76|342.84|0
1646422300000|2022-03-04 19:31:40|344.55|342.63|345.19|343.27|345.19|343.27|344.55|342.63|0
1646422310000|2022-03-04 19:31:50|344.86|342.94|344.76|342.84|344.86|342.94|344.55|342.63|0
1646422320000|2022-03-04 19:32:00|344.55|342.63|344.12|342.2|344.76|342.84|344.01|342.09|0
1646422330000|2022-03-04 19:32:10|344.33|342.41|344.54|342.62|344.54|342.62|343.69|341.77|0
1646422340000|2022-03-04 19:32:20|344.33|342.41|344.33|342.41|344.54|342.62|344.33|342.41|0
1646422350000|2022-03-04 19:32:30|344.43|342.51|344.33|342.41|344.43|342.51|344.33|342.41|0
1646422360000|2022-03-04 19:32:40|344.22|342.3|343.26|341.34|344.22|342.3|343.05|341.13|0
1646422370000|2022-03-04 19:32:50|343.58|341.66|344.33|342.41|344.33|342.41|343.15|341.23|0
1646422380000|2022-03-04 19:33:00|344.12|342.2|344.33|342.41|344.97|343.05|344.12|342.2|0
1646422390000|2022-03-04 19:33:10|344.12|342.2|343.69|341.77|344.12|342.2|343.48|341.56|0
1646422400000|2022-03-04 19:33:20|344.01|342.09|343.9|341.98|344.01|342.09|343.69|341.77|0
1646422410000|2022-03-04 19:33:30|344.12|342.2|344.33|342.41|344.33|342.41|343.9|341.98|0
1646422420000|2022-03-04 19:33:40|344.12|342.2|343.9|341.98|344.12|342.2|343.69|341.77|0
1646422430000|2022-03-04 19:33:50|343.48|341.56|343.48|341.56|343.48|341.56|342.84|340.92|0
1646422440000|2022-03-04 19:34:00|343.69|341.77|343.48|341.56|343.69|341.77|343.48|341.56|0
1646422450000|2022-03-04 19:34:10|343.69|341.77|343.26|341.34|343.69|341.77|343.26|341.34|0
1646422460000|2022-03-04 19:34:20|343.9|341.98|344.11|342.19|344.75|342.83|343.9|341.98|0
1646422470000|2022-03-04 19:34:30|344.33|342.41|344|342.08|344.43|342.51|344|342.08|0
1646422480000|2022-03-04 19:34:40|343.9|341.98|343.9|341.98|343.9|341.98|343.69|341.77|0
1646422490000|2022-03-04 19:34:50|343.47|341.55|343.69|341.77|343.69|341.77|343.47|341.55|0
1646422500000|2022-03-04 19:35:00|343.79|341.87|343.9|341.98|343.9|341.98|343.79|341.87|0
1646422510000|2022-03-04 19:35:10|344.54|342.62|344.11|342.19|344.97|343.05|344.11|342.19|0
1646422520000|2022-03-04 19:35:20|343.47|341.55|343.47|341.55|343.47|341.55|343.26|341.34|0
1646422530000|2022-03-04 19:35:30|343.05|341.13|341.98|340.06|343.05|341.13|341.98|340.06|0
1646422540000|2022-03-04 19:35:40|341.77|339.85|341.56|339.64|341.98|340.06|341.56|339.64|0
1646422550000|2022-03-04 19:35:50|341.23|339.31|340.7|338.78|341.23|339.31|340.49|338.57|0
1646422560000|2022-03-04 19:36:00|340.49|338.57|339.96|338.04|340.49|338.57|339.43|337.51|0
1646422570000|2022-03-04 19:36:10|340.07|338.15|339.85|337.93|340.07|338.15|339.85|337.93|0
1646422580000|2022-03-04 19:36:20|339.53|337.61|339.64|337.72|339.64|337.72|339.43|337.51|0
1646422590000|2022-03-04 19:36:30|339.22|337.3|339.85|337.93|339.85|337.93|339|337.08|0
1646422600000|2022-03-04 19:36:40|340.07|338.15|341.55|339.63|341.55|339.63|340.07|338.15|0
1646422610000|2022-03-04 19:36:50|341.77|339.85|340.59|338.67|341.77|339.85|340.59|338.67|0
1646422620000|2022-03-04 19:37:00|340.7|338.78|340.91|338.99|340.91|338.99|340.49|338.57|0
1646422630000|2022-03-04 19:37:10|341.34|339.42|341.13|339.21|341.34|339.42|341.02|339.1|0
1646422640000|2022-03-04 19:37:20|341.34|339.42|340.38|338.46|341.34|339.42|340.38|338.46|0
1646422650000|2022-03-04 19:37:30|340.17|338.25|340.49|338.57|340.49|338.57|340.17|338.25|0
1646422660000|2022-03-04 19:37:40|339.85|337.93|339.64|337.72|339.85|337.93|339.64|337.72|0
1646422670000|2022-03-04 19:37:50|339.74|337.82|340.06|338.14|340.06|338.14|339.74|337.82|0
1646422680000|2022-03-04 19:38:00|340.91|338.99|341.76|339.84|341.87|339.95|340.91|338.99|0
1646422690000|2022-03-04 19:38:10|341.34|339.42|341.76|339.84|341.76|339.84|340.8|338.88|0
1646422700000|2022-03-04 19:38:20|341.34|339.42|340.91|338.99|341.34|339.42|340.91|338.99|0
1646422710000|2022-03-04 19:38:30|341.12|339.2|341.55|339.63|342.19|340.27|341.12|339.2|0
1646422720000|2022-03-04 19:38:40|341.34|339.42|341.98|340.06|341.98|340.06|341.34|339.42|0
1646422730000|2022-03-04 19:38:50|341.76|339.84|341.76|339.84|341.76|339.84|341.76|339.84|0
1646422740000|2022-03-04 19:39:00|341.86|339.94|341.55|339.63|341.86|339.94|341.55|339.63|0
1646422750000|2022-03-04 19:39:10|341.34|339.42|341.34|339.42|341.34|339.42|341.34|339.42|0
1646422760000|2022-03-04 19:39:20|341.23|339.31|342.19|340.27|342.19|340.27|341.12|339.2|0
1646422770000|2022-03-04 19:39:30|343.04|341.12|343.04|341.12|343.04|341.12|342.83|340.91|0
1646422780000|2022-03-04 19:39:40|342.29|340.37|341.76|339.84|342.29|340.37|341.76|339.84|0
1646422790000|2022-03-04 19:39:50|341.97|340.05|341.97|340.05|341.97|340.05|341.86|339.94|0
1646422800000|2022-03-04 19:40:00|342.4|340.48|340.37|338.45|342.4|340.48|340.37|338.45|0
1646422810000|2022-03-04 19:40:10|340.27|338.35|339.85|337.93|340.48|338.56|339.85|337.93|0
1646422820000|2022-03-04 19:40:20|339.74|337.82|340.8|338.88|340.8|338.88|339.74|337.82|0
1646422830000|2022-03-04 19:40:30|340.06|338.14|338.36|336.44|340.06|338.14|338.36|336.44|0
1646422840000|2022-03-04 19:40:40|338.78|336.86|339|337.08|339|337.08|338.57|336.65|0
1646422850000|2022-03-04 19:40:50|338.57|336.65|338.78|336.86|338.78|336.86|338.57|336.65|0
1646422860000|2022-03-04 19:41:00|338.57|336.65|339.63|337.71|339.63|337.71|338.57|336.65|0
1646422870000|2022-03-04 19:41:10|338.78|336.86|339|337.08|339|337.08|338.57|336.65|0
1646422880000|2022-03-04 19:41:20|339.21|337.29|338.99|337.07|339.21|337.29|338.88|336.96|0
1646422890000|2022-03-04 19:41:30|339.31|337.39|340.8|338.88|340.8|338.88|339.31|337.39|0
1646422900000|2022-03-04 19:41:40|340.69|338.77|339.21|337.29|340.69|338.77|339.21|337.29|0
1646422910000|2022-03-04 19:41:50|339.42|337.5|339.84|337.92|339.84|337.92|339.42|337.5|0
1646422920000|2022-03-04 19:42:00|340.27|338.35|340.69|338.77|340.69|338.77|340.06|338.14|0
1646422930000|2022-03-04 19:42:10|340.06|338.14|339.84|337.92|340.06|338.14|339.84|337.92|0
1646422940000|2022-03-04 19:42:20|339.63|337.71|338.14|336.22|339.63|337.71|338.14|336.22|0
1646422950000|2022-03-04 19:42:30|338.36|336.44|338.14|336.22|338.36|336.44|338.03|336.11|0
1646422960000|2022-03-04 19:42:40|337.72|335.8|336.24|334.32|337.72|335.8|336.24|334.32|0
1646422970000|2022-03-04 19:42:50|335.39|333.47|335.81|333.89|335.81|333.89|335.18|333.26|0
1646422980000|2022-03-04 19:43:00|336.03|334.11|336.24|334.32|336.24|334.32|336.02|334.1|0
1646422990000|2022-03-04 19:43:10|336.02|334.1|335.18|333.26|336.02|334.1|335.18|333.26|0
1646423000000|2022-03-04 19:43:20|334.97|333.05|334.33|332.41|334.97|333.05|334.33|332.41|0
1646423010000|2022-03-04 19:43:30|334.12|332.2|335.18|333.26|335.18|333.26|334.12|332.2|0
1646423020000|2022-03-04 19:43:40|335.39|333.47|335.18|333.26|335.39|333.47|334.97|333.05|0
1646423030000|2022-03-04 19:43:50|334.54|332.62|335.6|333.68|335.6|333.68|334.54|332.62|0
1646423040000|2022-03-04 19:44:00|335.39|333.47|335.18|333.26|335.39|333.47|335.07|333.15|0
1646423050000|2022-03-04 19:44:10|334.75|332.83|334.33|332.41|334.75|332.83|334.33|332.41|0
1646423060000|2022-03-04 19:44:20|334.12|332.2|334.75|332.83|334.96|333.04|334.12|332.2|0
1646423070000|2022-03-04 19:44:30|334.33|332.41|334.12|332.2|334.33|332.41|333.91|331.99|0
1646423080000|2022-03-04 19:44:40|334.33|332.41|334.43|332.51|334.43|332.51|334.12|332.2|0
1646423090000|2022-03-04 19:44:50|334.54|332.62|334.54|332.62|334.54|332.62|334.12|332.2|0
1646423100000|2022-03-04 19:45:00|334.75|332.83|333.27|331.35|334.75|332.83|333.27|331.35|0
1646423110000|2022-03-04 19:45:10|333.06|331.14|333.06|331.14|333.06|331.14|332.85|330.93|0
1646423120000|2022-03-04 19:45:20|333.7|331.78|335.81|333.89|335.81|333.89|333.7|331.78|0
1646423130000|2022-03-04 19:45:30|335.6|333.68|334.54|332.62|335.6|333.68|334.54|332.62|0
1646423140000|2022-03-04 19:45:40|334.75|332.83|335.17|333.25|335.39|333.47|334.75|332.83|0
1646423150000|2022-03-04 19:45:50|335.39|333.47|335.38|333.46|335.39|333.47|334.96|333.04|0
1646423160000|2022-03-04 19:46:00|334.96|333.04|334.75|332.83|334.96|333.04|334.75|332.83|0
1646423170000|2022-03-04 19:46:10|334.96|333.04|334.12|332.2|334.96|333.04|334.12|332.2|0
1646423180000|2022-03-04 19:46:20|333.9|331.98|333.9|331.98|333.9|331.98|333.48|331.56|0
1646423190000|2022-03-04 19:46:30|334.12|332.2|334.54|332.62|334.54|332.62|334.12|332.2|0
1646423200000|2022-03-04 19:46:40|334.33|332.41|333.48|331.56|334.33|332.41|333.48|331.56|0
1646423210000|2022-03-04 19:46:50|332.95|331.03|332.85|330.93|333.48|331.56|332.85|330.93|0
1646423220000|2022-03-04 19:47:00|333.16|331.24|333.27|331.35|333.27|331.35|332.85|330.93|0
1646423230000|2022-03-04 19:47:10|332.85|330.93|332.22|330.3|332.95|331.03|331.58|329.66|0
1646423240000|2022-03-04 19:47:20|332|330.08|332|330.08|332.64|330.72|332|330.08|0
1646423250000|2022-03-04 19:47:30|332.32|330.4|334.11|332.19|334.11|332.19|332.32|330.4|0
1646423260000|2022-03-04 19:47:40|333.69|331.77|333.69|331.77|333.79|331.87|333.69|331.77|0
1646423270000|2022-03-04 19:47:50|334.11|332.19|333.9|331.98|334.11|332.19|333.69|331.77|0
1646423280000|2022-03-04 19:48:00|333.06|331.14|333.48|331.56|333.48|331.56|332.95|331.03|0
1646423290000|2022-03-04 19:48:10|333.58|331.66|333.06|331.14|333.58|331.66|332.85|330.93|0
1646423300000|2022-03-04 19:48:20|333.27|331.35|332.63|330.71|333.27|331.35|332.42|330.5|0
1646423310000|2022-03-04 19:48:30|332|330.08|333.06|331.14|333.06|331.14|332|330.08|0
1646423320000|2022-03-04 19:48:40|332.85|330.93|332.63|330.71|332.85|330.93|332.42|330.5|0
1646423330000|2022-03-04 19:48:50|332.52|330.6|331.79|329.87|332.52|330.6|331.79|329.87|0
1646423340000|2022-03-04 19:49:00|332|330.08|332.63|330.71|332.84|330.92|332|330.08|0
1646423350000|2022-03-04 19:49:10|332|330.08|331.79|329.87|332|330.08|331.79|329.87|0
1646423360000|2022-03-04 19:49:20|332.21|330.29|331.79|329.87|332.21|330.29|331.79|329.87|0
1646423370000|2022-03-04 19:49:30|331.89|329.97|332|330.08|332|330.08|331.68|329.76|0
1646423380000|2022-03-04 19:49:40|332.21|330.29|331.89|329.97|332.21|330.29|331.89|329.97|0
1646423390000|2022-03-04 19:49:50|332.21|330.29|332|330.08|332.21|330.29|332|330.08|0
1646423400000|2022-03-04 19:50:00|332.42|330.5|332|330.08|332.42|330.5|332|330.08|0
1646423410000|2022-03-04 19:50:10|332.1|330.18|332.42|330.5|332.42|330.5|331.79|329.87|0
1646423420000|2022-03-04 19:50:20|332.21|330.29|331.58|329.66|332.21|330.29|331.58|329.66|0
1646423430000|2022-03-04 19:50:30|332.1|330.18|333.69|331.77|333.69|331.77|332.1|330.18|0
1646423440000|2022-03-04 19:50:40|333.26|331.34|335.16|333.24|335.16|333.24|333.26|331.34|0
1646423450000|2022-03-04 19:50:50|335.38|333.46|334.32|332.4|335.38|333.46|334.11|332.19|0
1646423460000|2022-03-04 19:51:00|335.37|333.45|335.16|333.24|335.37|333.45|335.16|333.24|0
1646423470000|2022-03-04 19:51:10|334.74|332.82|335.59|333.67|335.59|333.67|334.53|332.61|0
1646423480000|2022-03-04 19:51:20|337.28|335.36|336.86|334.94|337.59|335.67|336.86|334.94|0
1646423490000|2022-03-04 19:51:30|336.43|334.51|336.53|334.61|336.53|334.61|336.01|334.09|0
1646423500000|2022-03-04 19:51:40|336.43|334.51|336.64|334.72|336.85|334.93|336.43|334.51|0
1646423510000|2022-03-04 19:51:50|336.22|334.3|336.43|334.51|336.43|334.51|335.8|333.88|0
1646423520000|2022-03-04 19:52:00|335.8|333.88|335.37|333.45|335.8|333.88|335.37|333.45|0
1646423530000|2022-03-04 19:52:10|335.47|333.55|335.58|333.66|335.58|333.66|334.74|332.82|0
1646423540000|2022-03-04 19:52:20|335.37|333.45|336.01|334.09|336.01|334.09|335.37|333.45|0
1646423550000|2022-03-04 19:52:30|335.16|333.24|333.89|331.97|335.16|333.24|333.89|331.97|0
1646423560000|2022-03-04 19:52:40|333.47|331.55|333.47|331.55|333.47|331.55|333.26|331.34|0
1646423570000|2022-03-04 19:52:50|333.05|331.13|332.63|330.71|333.05|331.13|332.63|330.71|0
1646423580000|2022-03-04 19:53:00|333.05|331.13|332.2|330.28|333.05|331.13|331.99|330.07|0
1646423590000|2022-03-04 19:53:10|332.41|330.49|331.57|329.65|332.41|330.49|330.94|329.02|0
1646423600000|2022-03-04 19:53:20|331.78|329.86|331.99|330.07|331.99|330.07|331.78|329.86|0
1646423610000|2022-03-04 19:53:30|331.78|329.86|331.78|329.86|331.78|329.86|331.57|329.65|0
1646423620000|2022-03-04 19:53:40|332.2|330.28|332.2|330.28|332.2|330.28|331.99|330.07|0
1646423630000|2022-03-04 19:53:50|331.99|330.07|332.3|330.38|332.62|330.7|331.99|330.07|0
1646423640000|2022-03-04 19:54:00|332.41|330.49|332.83|330.91|332.83|330.91|332.41|330.49|0
1646423650000|2022-03-04 19:54:10|333.47|331.55|333.68|331.76|333.68|331.76|333.36|331.44|0
1646423660000|2022-03-04 19:54:20|334.1|332.18|334.52|332.6|334.52|332.6|334.1|332.18|0
1646423670000|2022-03-04 19:54:30|334.73|332.81|334.73|332.81|335.16|333.24|334.52|332.6|0
1646423680000|2022-03-04 19:54:40|334.52|332.6|334.1|332.18|334.52|332.6|334.1|332.18|0
1646423690000|2022-03-04 19:54:50|333.26|331.34|333.15|331.23|333.47|331.55|333.15|331.23|0
1646423700000|2022-03-04 19:55:00|333.47|331.55|333.89|331.97|333.89|331.97|333.25|331.33|0
1646423710000|2022-03-04 19:55:10|334.52|332.6|333.25|331.33|334.52|332.6|333.25|331.33|0
1646423720000|2022-03-04 19:55:20|332.41|330.49|331.57|329.65|332.41|330.49|331.57|329.65|0
1646423730000|2022-03-04 19:55:30|332.2|330.28|333.46|331.54|333.68|331.76|332.2|330.28|0
1646423740000|2022-03-04 19:55:40|333.78|331.86|333.89|331.97|333.89|331.97|333.68|331.76|0
1646423750000|2022-03-04 19:55:50|334.1|332.18|333.46|331.54|334.1|332.18|333.46|331.54|0
1646423760000|2022-03-04 19:56:00|332.83|330.91|333.35|331.43|333.46|331.54|332.83|330.91|0
1646423770000|2022-03-04 19:56:10|333.89|331.97|334.31|332.39|334.31|332.39|333.89|331.97|0
1646423780000|2022-03-04 19:56:20|334.1|332.18|335.15|333.23|335.15|333.23|334.1|332.18|0
1646423790000|2022-03-04 19:56:30|334.94|333.02|334.73|332.81|334.94|333.02|334.73|332.81|0
1646423800000|2022-03-04 19:56:40|334.52|332.6|334.73|332.81|334.73|332.81|334.52|332.6|0
1646423810000|2022-03-04 19:56:50|334.1|332.18|333.88|331.96|334.1|332.18|333.67|331.75|0
1646423820000|2022-03-04 19:57:00|333.56|331.64|333.25|331.33|333.67|331.75|333.25|331.33|0
1646423830000|2022-03-04 19:57:10|333.35|331.43|333.04|331.12|333.35|331.43|332.83|330.91|0
1646423840000|2022-03-04 19:57:20|332.83|330.91|332.83|330.91|333.04|331.12|332.83|330.91|0
1646423850000|2022-03-04 19:57:30|333.04|331.12|332.62|330.7|333.25|331.33|332.62|330.7|0
1646423860000|2022-03-04 19:57:40|332.19|330.27|332.41|330.49|332.41|330.49|332.19|330.27|0
1646423870000|2022-03-04 19:57:50|332.62|330.7|332.19|330.27|332.62|330.7|332.19|330.27|0
1646423880000|2022-03-04 19:58:00|331.35|329.43|330.09|328.17|331.35|329.43|330.09|328.17|0
1646423890000|2022-03-04 19:58:10|330.93|329.01|330.72|328.8|330.93|329.01|330.51|328.59|0
1646423900000|2022-03-04 19:58:20|330.61|328.69|330.93|329.01|330.93|329.01|330.3|328.38|0
1646423910000|2022-03-04 19:58:30|330.51|328.59|330.3|328.38|330.51|328.59|330.3|328.38|0
1646423920000|2022-03-04 19:58:40|330.09|328.17|329.56|327.64|330.09|328.17|329.46|327.54|0
1646423930000|2022-03-04 19:58:50|329.46|327.54|327.99|326.07|329.46|327.54|327.57|325.65|0
1646423940000|2022-03-04 19:59:00|327.15|325.23|326.2|324.28|327.15|325.23|326.2|324.28|0
1646423950000|2022-03-04 19:59:10|326.31|324.39|325.78|323.86|326.31|324.39|325.78|323.86|0
1646423960000|2022-03-04 19:59:20|325.57|323.65|325.68|323.76|325.68|323.76|325.36|323.44|0
1646423970000|2022-03-04 19:59:30|325.26|323.34|325.68|323.76|326.1|324.18|325.26|323.34|0
1646423980000|2022-03-04 19:59:40|325.89|323.97|326.41|324.49|326.41|324.49|325.47|323.55|0
1646423990000|2022-03-04 19:59:50|326.1|324.18|325.78|323.86|326.1|324.18|325.36|323.44|0
1646424000000|2022-03-04 20:00:00|325.68|323.76|327.14|325.22|327.14|325.22|325.57|323.65|0
1646424010000|2022-03-04 20:00:10|326.52|324.6|326.73|324.81|326.73|324.81|326.1|324.18|0
1646424020000|2022-03-04 20:00:20|326.93|325.01|327.35|325.43|327.45|325.53|326.93|325.01|0
1646424030000|2022-03-04 20:00:30|327.45|325.53|326.72|324.8|327.45|325.53|326.51|324.59|0
1646424040000|2022-03-04 20:00:40|326.93|325.01|327.14|325.22|327.56|325.64|326.93|325.01|0
1646424050000|2022-03-04 20:00:50|326.72|324.8|327.14|325.22|327.14|325.22|326.72|324.8|0
1646424060000|2022-03-04 20:01:00|326.93|325.01|326.09|324.17|326.93|325.01|326.09|324.17|0
1646424070000|2022-03-04 20:01:10|326.51|324.59|327.56|325.64|327.56|325.64|326.51|324.59|0
1646424080000|2022-03-04 20:01:20|327.77|325.85|327.14|325.22|327.77|325.85|327.14|325.22|0
1646424090000|2022-03-04 20:01:30|326.72|324.8|327.14|325.22|327.14|325.22|326.51|324.59|0
1646424100000|2022-03-04 20:01:40|326.93|325.01|327.14|325.22|327.14|325.22|326.93|325.01|0
1646424110000|2022-03-04 20:01:50|326.72|324.8|327.56|325.64|327.56|325.64|326.72|324.8|0
1646424120000|2022-03-04 20:02:00|327.77|325.85|329.03|327.11|329.03|327.11|327.56|325.64|0
1646424130000|2022-03-04 20:02:10|330.5|328.58|332.61|330.69|332.61|330.69|330.5|328.58|0
1646424140000|2022-03-04 20:02:20|331.13|329.21|330.92|329|331.34|329.42|330.92|329|0
1646424150000|2022-03-04 20:02:30|331.34|329.42|331.97|330.05|332.19|330.27|331.34|329.42|0
1646424160000|2022-03-04 20:02:40|331.13|329.21|332.61|330.69|332.61|330.69|331.13|329.21|0
1646424170000|2022-03-04 20:02:50|332.4|330.48|334.72|332.8|334.72|332.8|332.4|330.48|0
1646424180000|2022-03-04 20:03:00|333.87|331.95|335.35|333.43|335.35|333.43|333.87|331.95|0
1646424190000|2022-03-04 20:03:10|335.14|333.22|334.51|332.59|335.14|333.22|334.51|332.59|0
1646424200000|2022-03-04 20:03:20|334.72|332.8|333.87|331.95|334.72|332.8|333.87|331.95|0
1646424210000|2022-03-04 20:03:30|333.24|331.32|333.76|331.84|333.76|331.84|333.24|331.32|0
1646424220000|2022-03-04 20:03:40|334.29|332.37|333.24|331.32|334.29|332.37|333.24|331.32|0
1646424230000|2022-03-04 20:03:50|333.45|331.53|334.93|333.01|334.93|333.01|333.45|331.53|0
1646424240000|2022-03-04 20:04:00|335.45|333.53|335.77|333.85|335.77|333.85|335.45|333.53|0
1646424250000|2022-03-04 20:04:10|335.98|334.06|334.5|332.58|335.98|334.06|334.5|332.58|0
1646424260000|2022-03-04 20:04:20|334.08|332.16|334.5|332.58|334.5|332.58|334.08|332.16|0
1646424270000|2022-03-04 20:04:30|334.29|332.37|333.45|331.53|334.29|332.37|333.45|331.53|0
1646424280000|2022-03-04 20:04:40|333.66|331.74|333.66|331.74|333.76|331.84|333.55|331.63|0
1646424290000|2022-03-04 20:04:50|333.45|331.53|333.66|331.74|333.66|331.74|333.45|331.53|0
1646424300000|2022-03-04 20:05:00|333.87|331.95|334.29|332.37|334.29|332.37|333.45|331.53|0
1646424310000|2022-03-04 20:05:10|335.45|333.53|335.14|333.22|335.56|333.64|335.14|333.22|0
1646424320000|2022-03-04 20:05:20|334.71|332.79|335.35|333.43|335.56|333.64|334.71|332.79|0
1646424330000|2022-03-04 20:05:30|334.92|333|335.35|333.43|335.35|333.43|334.92|333|0
1646424340000|2022-03-04 20:05:40|335.56|333.64|335.56|333.64|335.56|333.64|335.56|333.64|0
1646424350000|2022-03-04 20:05:50|335.77|333.85|336.62|334.7|336.62|334.7|335.77|333.85|0
1646424360000|2022-03-04 20:06:00|336.4|334.48|337.46|335.54|337.46|335.54|336.19|334.27|0
1646424370000|2022-03-04 20:06:10|338.1|336.18|337.56|335.64|338.52|336.6|337.56|335.64|0
1646424380000|2022-03-04 20:06:20|338.31|336.39|336.4|334.48|338.31|336.39|336.4|334.48|0
1646424390000|2022-03-04 20:06:30|335.77|333.85|335.98|334.06|335.98|334.06|335.34|333.42|0
1646424400000|2022-03-04 20:06:40|335.34|333.42|334.6|332.68|335.34|333.42|334.5|332.58|0
1646424410000|2022-03-04 20:06:50|334.29|332.37|335.34|333.42|335.34|333.42|334.29|332.37|0
1646424420000|2022-03-04 20:07:00|334.29|332.37|333.86|331.94|334.5|332.58|333.86|331.94|0
1646424430000|2022-03-04 20:07:10|333.65|331.73|333.65|331.73|334.29|332.37|333.65|331.73|0
1646424440000|2022-03-04 20:07:20|333.86|331.94|334.29|332.37|334.29|332.37|333.86|331.94|0
1646424450000|2022-03-04 20:07:30|334.71|332.79|333.54|331.62|334.71|332.79|333.54|331.62|0
1646424460000|2022-03-04 20:07:40|333.65|331.73|332.39|330.47|333.65|331.73|332.28|330.36|0
1646424470000|2022-03-04 20:07:50|332.49|330.57|333.23|331.31|333.23|331.31|332.49|330.57|0
1646424480000|2022-03-04 20:08:00|333.02|331.1|333.44|331.52|333.86|331.94|333.02|331.1|0
1646424490000|2022-03-04 20:08:10|332.6|330.68|333.44|331.52|333.44|331.52|332.6|330.68|0
1646424500000|2022-03-04 20:08:20|333.23|331.31|333.44|331.52|334.28|332.36|333.23|331.31|0
1646424510000|2022-03-04 20:08:30|333.86|331.94|333.44|331.52|333.86|331.94|333.44|331.52|0
1646424520000|2022-03-04 20:08:40|333.65|331.73|333.65|331.73|334.07|332.15|333.65|331.73|0
1646424530000|2022-03-04 20:08:50|334.49|332.57|334.49|332.57|334.71|332.79|334.49|332.57|0
1646424540000|2022-03-04 20:09:00|333.86|331.94|334.28|332.36|334.28|332.36|333.86|331.94|0
1646424550000|2022-03-04 20:09:10|334.71|332.79|334.92|333|335.13|333.21|334.71|332.79|0
1646424560000|2022-03-04 20:09:20|334.28|332.36|334.7|332.78|334.7|332.78|334.07|332.15|0
1646424570000|2022-03-04 20:09:30|334.07|332.15|333.65|331.73|334.81|332.89|333.65|331.73|0
1646424580000|2022-03-04 20:09:40|333.86|331.94|333.86|331.94|333.86|331.94|333.75|331.83|0
1646424590000|2022-03-04 20:09:50|334.07|332.15|333.44|331.52|334.07|332.15|333.44|331.52|0
1646424600000|2022-03-04 20:10:00|333.86|331.94|334.07|332.15|335.34|333.42|333.86|331.94|0
1646424610000|2022-03-04 20:10:10|333.86|331.94|333.22|331.3|333.86|331.94|332.8|330.88|0
1646424620000|2022-03-04 20:10:20|333.65|331.73|334.91|332.99|334.91|332.99|333.65|331.73|0
1646424630000|2022-03-04 20:10:30|334.7|332.78|334.7|332.78|334.7|332.78|334.7|332.78|0
1646424640000|2022-03-04 20:10:40|334.28|332.36|335.34|333.42|335.34|333.42|334.28|332.36|0
1646424650000|2022-03-04 20:10:50|336.18|334.26|335.55|333.63|336.18|334.26|335.55|333.63|0
1646424660000|2022-03-04 20:11:00|336.18|334.26|336.61|334.69|336.61|334.69|336.18|334.26|0
1646424670000|2022-03-04 20:11:10|336.39|334.47|336.92|335|336.92|335|336.39|334.47|0
1646424680000|2022-03-04 20:11:20|336.82|334.9|335.97|334.05|336.82|334.9|335.97|334.05|0
1646424690000|2022-03-04 20:11:30|336.39|334.47|336.18|334.26|336.6|334.68|336.18|334.26|0
1646424700000|2022-03-04 20:11:40|336.6|334.68|336.6|334.68|337.03|335.11|336.6|334.68|0
1646424710000|2022-03-04 20:11:50|336.18|334.26|335.12|333.2|336.18|334.26|335.12|333.2|0
1646424720000|2022-03-04 20:12:00|334.91|332.99|333.85|331.93|334.91|332.99|333.85|331.93|0
1646424730000|2022-03-04 20:12:10|333.74|331.82|333.85|331.93|334.28|332.36|333.74|331.82|0
1646424740000|2022-03-04 20:12:20|333.43|331.51|333.01|331.09|333.53|331.61|333.01|331.09|0
1646424750000|2022-03-04 20:12:30|334.06|332.14|333.43|331.51|334.28|332.36|333.43|331.51|0
1646424760000|2022-03-04 20:12:40|333.64|331.72|333.01|331.09|333.64|331.72|333.01|331.09|0
1646424770000|2022-03-04 20:12:50|332.69|330.77|333.43|331.51|333.43|331.51|332.69|330.77|0
1646424780000|2022-03-04 20:13:00|333.22|331.3|333.43|331.51|333.43|331.51|333.22|331.3|0
1646424790000|2022-03-04 20:13:10|333.64|331.72|334.27|332.35|334.27|332.35|333.64|331.72|0
1646424800000|2022-03-04 20:13:20|333.95|332.03|335.33|333.41|335.33|333.41|333.95|332.03|0
1646424810000|2022-03-04 20:13:30|335.54|333.62|336.07|334.15|336.07|334.15|335.54|333.62|0
1646424820000|2022-03-04 20:13:40|337.55|335.63|336.91|334.99|337.87|335.95|336.91|334.99|0
1646424830000|2022-03-04 20:13:50|336.07|334.15|334.48|332.56|336.07|334.15|334.48|332.56|0
1646424840000|2022-03-04 20:14:00|334.37|332.45|333.85|331.93|334.37|332.45|333.85|331.93|0
1646424850000|2022-03-04 20:14:10|333.64|331.72|331.95|330.03|333.64|331.72|331.95|330.03|0
1646424860000|2022-03-04 20:14:20|330.27|328.35|329.85|327.93|330.69|328.77|329.85|327.93|0
1646424870000|2022-03-04 20:14:30|329.43|327.51|330.06|328.14|330.06|328.14|329.43|327.51|0
1646424880000|2022-03-04 20:14:40|329.85|327.93|329.85|327.93|330.27|328.35|329.85|327.93|0
1646424890000|2022-03-04 20:14:50|329.63|327.71|330.27|328.35|330.27|328.35|329.63|327.71|0
1646424900000|2022-03-04 20:15:00|329.95|328.03|331.32|329.4|332.79|330.87|329.95|328.03|0
1646424910000|2022-03-04 20:15:10|330.79|328.87|329.63|327.71|330.79|328.87|329.63|327.71|0
1646424920000|2022-03-04 20:15:20|330.48|328.56|330.9|328.98|330.9|328.98|330.26|328.34|0
1646424930000|2022-03-04 20:15:30|332.05|330.13|332.79|330.87|332.79|330.87|332.05|330.13|0
1646424940000|2022-03-04 20:15:40|334.79|332.87|334.69|332.77|335.43|333.51|334.69|332.77|0
1646424950000|2022-03-04 20:15:50|334.27|332.35|333.42|331.5|334.48|332.56|333.42|331.5|0
1646424960000|2022-03-04 20:16:00|334.27|332.35|334.48|332.56|334.48|332.56|333.95|332.03|0
1646424970000|2022-03-04 20:16:10|335.11|333.19|334.27|332.35|336.06|334.14|334.27|332.35|0
1646424980000|2022-03-04 20:16:20|334.48|332.56|333.21|331.29|334.48|332.56|333.21|331.29|0
1646424990000|2022-03-04 20:16:30|333.53|331.61|334.69|332.77|334.79|332.87|333.42|331.5|0
1646425000000|2022-03-04 20:16:40|333.74|331.82|333.21|331.29|333.74|331.82|333|331.08|0
1646425010000|2022-03-04 20:16:50|333|331.08|333.63|331.71|333.85|331.93|333|331.08|0
1646425020000|2022-03-04 20:17:00|333.74|331.82|334.48|332.56|334.48|332.56|333.74|331.82|0
1646425030000|2022-03-04 20:17:10|333.84|331.92|334.27|332.35|334.27|332.35|333.84|331.92|0
1646425040000|2022-03-04 20:17:20|334.48|332.56|334.27|332.35|334.48|332.56|334.06|332.14|0
1646425050000|2022-03-04 20:17:30|334.06|332.14|335.42|333.5|335.42|333.5|334.06|332.14|0
1646425060000|2022-03-04 20:17:40|335.11|333.19|334.27|332.35|335.32|333.4|334.27|332.35|0
1646425070000|2022-03-04 20:17:50|335.53|333.61|335.32|333.4|335.53|333.61|334.9|332.98|0
1646425080000|2022-03-04 20:18:00|335.96|334.04|335.75|333.83|336.59|334.67|335.75|333.83|0
1646425090000|2022-03-04 20:18:10|334.9|332.98|334.48|332.56|335.11|333.19|334.48|332.56|0
1646425100000|2022-03-04 20:18:20|334.26|332.34|334.69|332.77|334.69|332.77|334.26|332.34|0
1646425110000|2022-03-04 20:18:30|334.15|332.23|334.26|332.34|334.26|332.34|334.05|332.13|0
1646425120000|2022-03-04 20:18:40|334.05|332.13|333|331.08|334.05|332.13|333|331.08|0
1646425130000|2022-03-04 20:18:50|333.21|331.29|332.79|330.87|333.21|331.29|332.79|330.87|0
1646425140000|2022-03-04 20:19:00|331.94|330.02|332.79|330.87|332.79|330.87|331.94|330.02|0
1646425150000|2022-03-04 20:19:10|332.36|330.44|332.36|330.44|332.68|330.76|332.36|330.44|0
1646425160000|2022-03-04 20:19:20|332.79|330.87|332.25|330.33|332.79|330.87|332.15|330.23|0
1646425170000|2022-03-04 20:19:30|332.15|330.23|332.36|330.44|332.36|330.44|332.15|330.23|0
1646425180000|2022-03-04 20:19:40|332.15|330.23|332.36|330.44|332.57|330.65|332.15|330.23|0
1646425190000|2022-03-04 20:19:50|332.15|330.23|331.73|329.81|332.15|330.23|331.73|329.81|0
1646425200000|2022-03-04 20:20:00|330.89|328.97|331.31|329.39|331.31|329.39|330.89|328.97|0
1646425210000|2022-03-04 20:20:10|332.36|330.44|331.52|329.6|332.36|330.44|331.52|329.6|0
1646425220000|2022-03-04 20:20:20|331.73|329.81|331.52|329.6|331.94|330.02|331.52|329.6|0
1646425230000|2022-03-04 20:20:30|331.1|329.18|329.41|327.49|331.1|329.18|329.2|327.28|0
1646425240000|2022-03-04 20:20:40|329.62|327.7|329.62|327.7|329.62|327.7|329.51|327.59|0
1646425250000|2022-03-04 20:20:50|329.83|327.91|329.83|327.91|330.04|328.12|329.83|327.91|0
1646425260000|2022-03-04 20:21:00|330.25|328.33|329.62|327.7|330.25|328.33|329.2|327.28|0
1646425270000|2022-03-04 20:21:10|329.2|327.28|329.83|327.91|330.14|328.22|329.2|327.28|0
1646425280000|2022-03-04 20:21:20|330.46|328.54|330.46|328.54|330.67|328.75|330.46|328.54|0
1646425290000|2022-03-04 20:21:30|330.35|328.43|331.09|329.17|331.09|329.17|330.35|328.43|0
1646425300000|2022-03-04 20:21:40|331.3|329.38|331.73|329.81|331.73|329.81|331.3|329.38|0
1646425310000|2022-03-04 20:21:50|331.94|330.02|331.3|329.38|331.94|330.02|331.3|329.38|0
1646425320000|2022-03-04 20:22:00|331.51|329.59|332.36|330.44|332.36|330.44|331.51|329.59|0
1646425330000|2022-03-04 20:22:10|331.09|329.17|330.46|328.54|331.09|329.17|330.46|328.54|0
1646425340000|2022-03-04 20:22:20|330.88|328.96|331.4|329.48|331.4|329.48|330.88|328.96|0
1646425350000|2022-03-04 20:22:30|331.72|329.8|330.67|328.75|331.72|329.8|330.67|328.75|0
1646425360000|2022-03-04 20:22:40|330.25|328.33|329.83|327.91|330.25|328.33|329.83|327.91|0
1646425370000|2022-03-04 20:22:50|329.51|327.59|329.41|327.49|329.51|327.59|329.41|327.49|0
1646425380000|2022-03-04 20:23:00|329.2|327.28|329.2|327.28|329.2|327.28|329.2|327.28|0
1646425390000|2022-03-04 20:23:10|329.41|327.49|329.41|327.49|329.41|327.49|328.99|327.07|0
1646425400000|2022-03-04 20:23:20|329.51|327.59|329.83|327.91|329.83|327.91|329.41|327.49|0
1646425410000|2022-03-04 20:23:30|330.04|328.12|330.46|328.54|330.46|328.54|329.83|327.91|0
1646425420000|2022-03-04 20:23:40|331.09|329.17|333.41|331.49|333.41|331.49|331.09|329.17|0
1646425430000|2022-03-04 20:23:50|332.99|331.07|332.14|330.22|332.99|331.07|332.14|330.22|0
1646425440000|2022-03-04 20:24:00|332.78|330.86|332.24|330.32|332.78|330.86|332.24|330.32|0
1646425450000|2022-03-04 20:24:10|331.93|330.01|331.3|329.38|331.93|330.01|331.3|329.38|0
1646425460000|2022-03-04 20:24:20|330.88|328.96|331.09|329.17|331.09|329.17|330.46|328.54|0
1646425470000|2022-03-04 20:24:30|331.3|329.38|333.83|331.91|333.83|331.91|331.3|329.38|0
1646425480000|2022-03-04 20:24:40|334.04|332.12|334.25|332.33|334.89|332.97|334.04|332.12|0
1646425490000|2022-03-04 20:24:50|333.62|331.7|333.41|331.49|333.83|331.91|333.41|331.49|0
1646425500000|2022-03-04 20:25:00|333.62|331.7|335.31|333.39|335.31|333.39|333.41|331.49|0
1646425510000|2022-03-04 20:25:10|336.79|334.87|335.73|333.81|336.79|334.87|335.73|333.81|0
1646425520000|2022-03-04 20:25:20|336.37|334.45|336.79|334.87|337.21|335.29|336.37|334.45|0
1646425530000|2022-03-04 20:25:30|335.52|333.6|334.46|332.54|335.52|333.6|334.46|332.54|0
1646425540000|2022-03-04 20:25:40|334.67|332.75|335.2|333.28|335.2|333.28|334.67|332.75|0
1646425550000|2022-03-04 20:25:50|334.88|332.96|335.31|333.39|335.31|333.39|334.88|332.96|0
1646425560000|2022-03-04 20:26:00|335.1|333.18|335.31|333.39|336.15|334.23|335.1|333.18|0
1646425570000|2022-03-04 20:26:10|335.52|333.6|335.41|333.49|335.73|333.81|335.41|333.49|0
1646425580000|2022-03-04 20:26:20|335.31|333.39|335.31|333.39|335.94|334.02|335.31|333.39|0
1646425590000|2022-03-04 20:26:30|335.62|333.7|335.73|333.81|336.15|334.23|335.31|333.39|0
1646425600000|2022-03-04 20:26:40|335.94|334.02|335.73|333.81|336.15|334.23|335.52|333.6|0
1646425610000|2022-03-04 20:26:50|335.83|333.91|335.73|333.81|335.83|333.91|335.52|333.6|0
1646425620000|2022-03-04 20:27:00|335.94|334.02|336.79|334.87|336.79|334.87|335.94|334.02|0
1646425630000|2022-03-04 20:27:10|338.69|336.77|339.12|337.2|339.33|337.41|338.69|336.77|0
1646425640000|2022-03-04 20:27:20|338.91|336.99|338.37|336.45|338.91|336.99|337.74|335.82|0
1646425650000|2022-03-04 20:27:30|338.69|336.77|337.42|335.5|338.69|336.77|337.42|335.5|0
1646425660000|2022-03-04 20:27:40|337.63|335.71|338.06|336.14|338.06|336.14|337.42|335.5|0
1646425670000|2022-03-04 20:27:50|338.8|336.88|339.33|337.41|339.33|337.41|338.48|336.56|0
1646425680000|2022-03-04 20:28:00|339.12|337.2|338.91|336.99|339.12|337.2|338.91|336.99|0
1646425690000|2022-03-04 20:28:10|339.12|337.2|341.03|339.11|341.03|339.11|339.12|337.2|0
1646425700000|2022-03-04 20:28:20|341.67|339.75|341.67|339.75|342.09|340.17|341.34|339.42|0
1646425710000|2022-03-04 20:28:30|343.16|341.24|342.09|340.17|343.16|341.24|341.88|339.96|0
1646425720000|2022-03-04 20:28:40|342.52|340.6|343.16|341.24|343.16|341.24|342.52|340.6|0
1646425730000|2022-03-04 20:28:50|342.95|341.03|342.09|340.17|343.05|341.13|341.45|339.53|0
1646425740000|2022-03-04 20:29:00|341.77|339.85|339.85|337.93|341.77|339.85|339.85|337.93|0
1646425750000|2022-03-04 20:29:10|339.75|337.83|338.9|336.98|339.75|337.83|338.9|336.98|0
1646425760000|2022-03-04 20:29:20|338.69|336.77|338.27|336.35|338.69|336.77|338.27|336.35|0
1646425770000|2022-03-04 20:29:30|338.48|336.56|337.21|335.29|338.48|336.56|337.21|335.29|0
1646425780000|2022-03-04 20:29:40|336.78|334.86|337.21|335.29|337.42|335.5|336.78|334.86|0
1646425790000|2022-03-04 20:29:50|337.42|335.5|337.84|335.92|337.84|335.92|337.2|335.28|0
1646425800000|2022-03-04 20:30:00|336.57|334.65|337.84|335.92|337.84|335.92|336.57|334.65|0
1646425810000|2022-03-04 20:30:10|338.48|336.56|338.69|336.77|338.69|336.77|337.84|335.92|0
1646425820000|2022-03-04 20:30:20|339.11|337.19|340.18|338.26|340.18|338.26|339.11|337.19|0
1646425830000|2022-03-04 20:30:30|340.39|338.47|339.11|337.19|340.39|338.47|339.11|337.19|0
1646425840000|2022-03-04 20:30:40|339|337.08|338.48|336.56|339|337.08|338.48|336.56|0
1646425850000|2022-03-04 20:30:50|338.69|336.77|338.05|336.13|338.69|336.77|338.05|336.13|0
1646425860000|2022-03-04 20:31:00|337.63|335.71|334.87|332.95|337.63|335.71|334.87|332.95|0
1646425870000|2022-03-04 20:31:10|335.61|333.69|335.3|333.38|335.93|334.01|334.87|332.95|0
1646425880000|2022-03-04 20:31:20|334.87|332.95|335.08|333.16|335.08|333.16|334.87|332.95|0
1646425890000|2022-03-04 20:31:30|334.87|332.95|336.14|334.22|336.14|334.22|334.76|332.84|0
1646425900000|2022-03-04 20:31:40|336.35|334.43|335.51|333.59|336.35|334.43|335.51|333.59|0
1646425910000|2022-03-04 20:31:50|335.3|333.38|335.3|333.38|335.3|333.38|335.08|333.16|0
1646425920000|2022-03-04 20:32:00|336.14|334.22|335.72|333.8|336.14|334.22|334.87|332.95|0
1646425930000|2022-03-04 20:32:10|336.35|334.43|336.14|334.22|336.35|334.43|336.14|334.22|0
1646425940000|2022-03-04 20:32:20|335.72|333.8|334.03|332.11|335.72|333.8|334.03|332.11|0
1646425950000|2022-03-04 20:32:30|333.39|331.47|334.45|332.53|334.45|332.53|333.39|331.47|0
1646425960000|2022-03-04 20:32:40|335.29|333.37|334.87|332.95|335.29|333.37|334.87|332.95|0
1646425970000|2022-03-04 20:32:50|335.5|333.58|336.24|334.32|336.24|334.32|335.5|333.58|0
1646425980000|2022-03-04 20:33:00|336.99|335.07|336.77|334.85|337.62|335.7|336.77|334.85|0
1646425990000|2022-03-04 20:33:10|336.35|334.43|336.45|334.53|336.56|334.64|336.35|334.43|0
1646426000000|2022-03-04 20:33:20|336.56|334.64|336.14|334.22|336.56|334.64|335.72|333.8|0
1646426010000|2022-03-04 20:33:30|335.93|334.01|335.5|333.58|335.93|334.01|335.5|333.58|0
1646426020000|2022-03-04 20:33:40|335.6|333.68|336.14|334.22|336.14|334.22|335.6|333.68|0
1646426030000|2022-03-04 20:33:50|335.71|333.79|336.56|334.64|336.56|334.64|335.29|333.37|0
1646426040000|2022-03-04 20:34:00|336.99|335.07|336.98|335.06|337.41|335.49|336.35|334.43|0
1646426050000|2022-03-04 20:34:10|336.56|334.64|335.71|333.79|336.56|334.64|335.71|333.79|0
1646426060000|2022-03-04 20:34:20|336.56|334.64|335.71|333.79|337.2|335.28|335.71|333.79|0
1646426070000|2022-03-04 20:34:30|335.93|334.01|336.14|334.22|336.35|334.43|335.71|333.79|0
1646426080000|2022-03-04 20:34:40|336.45|334.53|336.56|334.64|336.56|334.64|336.45|334.53|0
1646426090000|2022-03-04 20:34:50|335.92|334|336.35|334.43|336.56|334.64|335.92|334|0
1646426100000|2022-03-04 20:35:00|337.19|335.27|338.25|336.33|338.25|336.33|337.19|335.27|0
1646426110000|2022-03-04 20:35:10|338.89|336.97|337.41|335.49|338.89|336.97|337.41|335.49|0
1646426120000|2022-03-04 20:35:20|337.62|335.7|338.25|336.33|338.25|336.33|337.51|335.59|0
1646426130000|2022-03-04 20:35:30|338.47|336.55|338.04|336.12|339.1|337.18|338.04|336.12|0
1646426140000|2022-03-04 20:35:40|337.83|335.91|337.19|335.27|337.83|335.91|336.98|335.06|0
1646426150000|2022-03-04 20:35:50|337.41|335.49|336.45|334.53|337.41|335.49|336.45|334.53|0
1646426160000|2022-03-04 20:36:00|335.92|334|335.92|334|335.92|334|334.86|332.94|0
1646426170000|2022-03-04 20:36:10|335.29|333.37|334.65|332.73|335.29|333.37|334.23|332.31|0
1646426180000|2022-03-04 20:36:20|335.29|333.37|334.65|332.73|335.29|333.37|334.65|332.73|0
1646426190000|2022-03-04 20:36:30|334.44|332.52|334.65|332.73|334.65|332.73|334.23|332.31|0
1646426200000|2022-03-04 20:36:40|334.44|332.52|331.7|329.78|334.44|332.52|331.7|329.78|0
1646426210000|2022-03-04 20:36:50|330.85|328.93|331.49|329.57|331.49|329.57|330.85|328.93|0
1646426220000|2022-03-04 20:37:00|331.59|329.67|331.06|329.14|331.91|329.99|331.06|329.14|0
1646426230000|2022-03-04 20:37:10|331.27|329.35|331.48|329.56|331.7|329.78|331.27|329.35|0
1646426240000|2022-03-04 20:37:20|331.06|329.14|331.06|329.14|331.27|329.35|331.06|329.14|0
1646426250000|2022-03-04 20:37:30|331.27|329.35|331.48|329.56|331.48|329.56|330.64|328.72|0
1646426260000|2022-03-04 20:37:40|331.91|329.99|330.64|328.72|331.91|329.99|330.64|328.72|0
1646426270000|2022-03-04 20:37:50|330.85|328.93|331.06|329.14|331.06|329.14|330.85|328.93|0
1646426280000|2022-03-04 20:38:00|330.85|328.93|329.59|327.67|330.85|328.93|329.59|327.67|0
1646426290000|2022-03-04 20:38:10|329.17|327.25|328.75|326.83|329.17|327.25|328.75|326.83|0
1646426300000|2022-03-04 20:38:20|329.17|327.25|328.75|326.83|329.59|327.67|328.75|326.83|0
1646426310000|2022-03-04 20:38:30|329.17|327.25|330.22|328.3|330.22|328.3|329.17|327.25|0
1646426320000|2022-03-04 20:38:40|330.01|328.09|331.79|329.87|331.79|329.87|330.01|328.09|0
1646426330000|2022-03-04 20:38:50|331.69|329.77|332.54|330.62|332.54|330.62|331.69|329.77|0
1646426340000|2022-03-04 20:39:00|331.48|329.56|332.85|330.93|332.85|330.93|331.16|329.24|0
1646426350000|2022-03-04 20:39:10|332.75|330.83|332.96|331.04|332.96|331.04|332.75|330.83|0
1646426360000|2022-03-04 20:39:20|332.75|330.83|332|330.08|332.96|331.04|331.9|329.98|0
1646426370000|2022-03-04 20:39:30|331.27|329.35|332.11|330.19|332.11|330.19|331.27|329.35|0
1646426380000|2022-03-04 20:39:40|331.48|329.56|331.48|329.56|331.69|329.77|331.37|329.45|0
1646426390000|2022-03-04 20:39:50|331.37|329.45|332.11|330.19|332.11|330.19|331.37|329.45|0
1646426400000|2022-03-04 20:40:00|333.17|331.25|331.48|329.56|333.17|331.25|331.48|329.56|0
1646426410000|2022-03-04 20:40:10|331.37|329.45|331.69|329.77|331.69|329.77|331.37|329.45|0
1646426420000|2022-03-04 20:40:20|331.9|329.98|331.48|329.56|331.9|329.98|331.48|329.56|0
1646426430000|2022-03-04 20:40:30|331.9|329.98|332.74|330.82|332.74|330.82|331.48|329.56|0
1646426440000|2022-03-04 20:40:40|332.63|330.71|332.11|330.19|332.63|330.71|332.11|330.19|0
1646426450000|2022-03-04 20:40:50|332.53|330.61|332.11|330.19|332.53|330.61|332.11|330.19|0
1646426460000|2022-03-04 20:41:00|332.53|330.61|331.48|329.56|332.53|330.61|331.48|329.56|0
1646426470000|2022-03-04 20:41:10|331.69|329.77|331.9|329.98|331.9|329.98|331.37|329.45|0
1646426480000|2022-03-04 20:41:20|333.16|331.24|335.91|333.99|335.91|333.99|333.16|331.24|0
1646426490000|2022-03-04 20:41:30|334.64|332.72|335.28|333.36|335.49|333.57|334.64|332.72|0
1646426500000|2022-03-04 20:41:40|335.06|333.14|335.49|333.57|335.49|333.57|334.85|332.93|0
1646426510000|2022-03-04 20:41:50|336.33|334.41|338.24|336.32|338.24|336.32|336.33|334.41|0
1646426520000|2022-03-04 20:42:00|337.82|335.9|337.18|335.26|337.82|335.9|336.97|335.05|0
1646426530000|2022-03-04 20:42:10|336.76|334.84|335.91|333.99|336.76|334.84|335.91|333.99|0
1646426540000|2022-03-04 20:42:20|336.33|334.41|337.39|335.47|337.39|335.47|336.12|334.2|0
1646426550000|2022-03-04 20:42:30|338.03|336.11|336.76|334.84|338.03|336.11|336.76|334.84|0
1646426560000|2022-03-04 20:42:40|336.54|334.62|336.54|334.62|336.54|334.62|336.01|334.09|0
1646426570000|2022-03-04 20:42:50|336.43|334.51|336.76|334.84|337.39|335.47|336.43|334.51|0
1646426580000|2022-03-04 20:43:00|336.33|334.41|336.33|334.41|336.33|334.41|336.33|334.41|0
1646426590000|2022-03-04 20:43:10|336.22|334.3|336.33|334.41|336.76|334.84|336.22|334.3|0
1646426600000|2022-03-04 20:43:20|336.97|335.05|337.39|335.47|337.39|335.47|336.97|335.05|0
1646426610000|2022-03-04 20:43:30|337.18|335.26|337.18|335.26|337.39|335.47|337.18|335.26|0
1646426620000|2022-03-04 20:43:40|337.39|335.47|337.39|335.47|337.6|335.68|337.39|335.47|0
1646426630000|2022-03-04 20:43:50|338.24|336.32|336.75|334.83|338.24|336.32|336.75|334.83|0
1646426640000|2022-03-04 20:44:00|336.97|335.05|336.33|334.41|337.18|335.26|336.33|334.41|0
1646426650000|2022-03-04 20:44:10|335.27|333.35|335.27|333.35|335.27|333.35|334.21|332.29|0
1646426660000|2022-03-04 20:44:20|334.85|332.93|335.27|333.35|335.37|333.45|334.85|332.93|0
1646426670000|2022-03-04 20:44:30|335.06|333.14|336.43|334.51|336.43|334.51|335.06|333.14|0
1646426680000|2022-03-04 20:44:40|336.54|334.62|336.12|334.2|336.75|334.83|335.48|333.56|0
1646426690000|2022-03-04 20:44:50|336.33|334.41|335.69|333.77|336.33|334.41|335.69|333.77|0
1646426700000|2022-03-04 20:45:00|335.9|333.98|336.96|335.04|337.39|335.47|335.9|333.98|0
1646426710000|2022-03-04 20:45:10|338.02|336.1|336.12|334.2|338.02|336.1|336.12|334.2|0
1646426720000|2022-03-04 20:45:20|336.33|334.41|336.54|334.62|336.54|334.62|336.33|334.41|0
1646426730000|2022-03-04 20:45:30|336.12|334.2|338.45|336.53|338.45|336.53|336.12|334.2|0
1646426740000|2022-03-04 20:45:40|337.81|335.89|338.23|336.31|338.87|336.95|337.81|335.89|0
1646426750000|2022-03-04 20:45:50|337.6|335.68|339.08|337.16|339.08|337.16|337.6|335.68|0
1646426760000|2022-03-04 20:46:00|338.66|336.74|338.66|336.74|338.66|336.74|337.6|335.68|0
1646426770000|2022-03-04 20:46:10|337.81|335.89|337.81|335.89|337.91|335.99|337.6|335.68|0
1646426780000|2022-03-04 20:46:20|338.87|336.95|338.66|336.74|338.87|336.95|338.12|336.2|0
1646426790000|2022-03-04 20:46:30|338.23|336.31|338.55|336.63|338.55|336.63|338.23|336.31|0
1646426800000|2022-03-04 20:46:40|338.44|336.52|339.72|337.8|339.72|337.8|338.44|336.52|0
1646426810000|2022-03-04 20:46:50|339.93|338.01|340.14|338.22|340.14|338.22|339.51|337.59|0
1646426820000|2022-03-04 20:47:00|339.72|337.8|341.42|339.5|341.63|339.71|339.72|337.8|0
1646426830000|2022-03-04 20:47:10|340.36|338.44|339.51|337.59|340.36|338.44|339.51|337.59|0
1646426840000|2022-03-04 20:47:20|338.02|336.1|337.59|335.67|338.23|336.31|337.59|335.67|0
1646426850000|2022-03-04 20:47:30|335.48|333.56|333.57|331.65|335.48|333.56|333.57|331.65|0
1646426860000|2022-03-04 20:47:40|332.1|330.18|332.52|330.6|334|332.08|332.1|330.18|0
1646426870000|2022-03-04 20:47:50|331.89|329.97|334.21|332.29|334.21|332.29|331.89|329.97|0
1646426880000|2022-03-04 20:48:00|333.15|331.23|333.36|331.44|333.36|331.44|332.52|330.6|0
1646426890000|2022-03-04 20:48:10|332.52|330.6|332.73|330.81|332.73|330.81|331.67|329.75|0
1646426900000|2022-03-04 20:48:20|333.15|331.23|333.15|331.23|333.57|331.65|333.15|331.23|0
1646426910000|2022-03-04 20:48:30|333.57|331.65|333.15|331.23|333.67|331.75|333.15|331.23|0
1646426920000|2022-03-04 20:48:40|333.46|331.54|334.1|332.18|334.1|332.18|333.46|331.54|0
1646426930000|2022-03-04 20:48:50|333.36|331.44|332.52|330.6|333.36|331.44|332.52|330.6|0
1646426940000|2022-03-04 20:49:00|333.78|331.86|334.1|332.18|335.05|333.13|333.78|331.86|0
1646426950000|2022-03-04 20:49:10|333.15|331.23|333.36|331.44|333.36|331.44|332.52|330.6|0
1646426960000|2022-03-04 20:49:20|332.52|330.6|333.25|331.33|333.25|331.33|332.52|330.6|0
1646426970000|2022-03-04 20:49:30|333.36|331.44|332.73|330.81|333.57|331.65|332.73|330.81|0
1646426980000|2022-03-04 20:49:40|333.25|331.33|335.26|333.34|335.26|333.34|333.25|331.33|0
1646426990000|2022-03-04 20:49:50|335.47|333.55|332.83|330.91|335.47|333.55|332.83|330.91|0
1646427000000|2022-03-04 20:50:00|332.94|331.02|332.72|330.8|334.63|332.71|332.72|330.8|0
1646427010000|2022-03-04 20:50:10|332.94|331.02|336.11|334.19|336.11|334.19|332.72|330.8|0
1646427020000|2022-03-04 20:50:20|335.26|333.34|336.32|334.4|336.95|335.03|335.26|333.34|0
1646427030000|2022-03-04 20:50:30|336.53|334.61|336|334.08|336.53|334.61|336|334.08|0
1646427040000|2022-03-04 20:50:40|336.74|334.82|337.32|335.4|337.32|335.4|336.53|334.61|0
1646427050000|2022-03-04 20:50:50|337.21|335.29|339.34|337.42|339.66|337.74|337.21|335.29|0
1646427060000|2022-03-04 20:51:00|338.7|336.78|337.85|335.93|338.7|336.78|337.85|335.93|0
1646427070000|2022-03-04 20:51:10|337.43|335.51|336.79|334.87|337.43|335.51|336.04|334.12|0
1646427080000|2022-03-04 20:51:20|336.25|334.33|334.77|332.85|336.25|334.33|334.67|332.75|0
1646427090000|2022-03-04 20:51:30|334.67|332.75|335.51|333.59|335.51|333.59|334.67|332.75|0
1646427100000|2022-03-04 20:51:40|336.15|334.23|337.42|335.5|337.53|335.61|336.15|334.23|0
1646427110000|2022-03-04 20:51:50|338.49|336.57|338.7|336.78|338.91|336.99|338.49|336.57|0
1646427120000|2022-03-04 20:52:00|339.13|337.21|339.34|337.42|339.98|338.06|339.13|337.21|0
1646427130000|2022-03-04 20:52:10|339.98|338.06|340.4|338.48|340.4|338.48|339.34|337.42|0
1646427140000|2022-03-04 20:52:20|340.62|338.7|341.26|339.34|342.11|340.19|340.62|338.7|0
1646427150000|2022-03-04 20:52:30|340.93|339.01|340.62|338.7|340.93|339.01|339.98|338.06|0
1646427160000|2022-03-04 20:52:40|340.83|338.91|340.19|338.27|341.04|339.12|340.19|338.27|0
1646427170000|2022-03-04 20:52:50|340.4|338.48|339.12|337.2|340.4|338.48|339.12|337.2|0
1646427180000|2022-03-04 20:53:00|338.49|336.57|339.12|337.2|339.34|337.42|338.49|336.57|0
1646427190000|2022-03-04 20:53:10|339.76|337.84|340.19|338.27|340.4|338.48|339.76|337.84|0
1646427200000|2022-03-04 20:53:20|340.62|338.7|341.26|339.34|341.26|339.34|340.4|338.48|0
1646427210000|2022-03-04 20:53:30|340.83|338.91|340.4|338.48|341.47|339.55|340.4|338.48|0
1646427220000|2022-03-04 20:53:40|341.25|339.33|341.25|339.33|342|340.08|341.25|339.33|0
1646427230000|2022-03-04 20:53:50|341.68|339.76|341.89|339.97|342.75|340.83|341.68|339.76|0
1646427240000|2022-03-04 20:54:00|342.54|340.62|343.92|342|344.25|342.33|342.54|340.62|0
1646427250000|2022-03-04 20:54:10|343.82|341.9|345.1|343.18|345.1|343.18|343.82|341.9|0
1646427260000|2022-03-04 20:54:20|344.67|342.75|345.1|343.18|345.53|343.61|344.67|342.75|0
1646427270000|2022-03-04 20:54:30|344.89|342.97|345.42|343.5|345.74|343.82|344.89|342.97|0
1646427280000|2022-03-04 20:54:40|346.82|344.9|346.82|344.9|346.82|344.9|344.67|342.75|0
1646427290000|2022-03-04 20:54:50|346.27|344.35|348.32|346.4|348.32|346.4|346.27|344.35|0
1646427300000|2022-03-04 20:55:00|348.64|346.72|350.9|348.98|350.9|348.98|348.64|346.72|0
1646427310000|2022-03-04 20:55:10|352.62|350.7|349.61|347.69|352.62|350.7|349.61|347.69|0
1646427320000|2022-03-04 20:55:20|348.75|346.83|350.25|348.33|350.25|348.33|348.75|346.83|0
1646427330000|2022-03-04 20:55:30|351.11|349.19|349.39|347.47|351.11|349.19|349.39|347.47|0
1646427340000|2022-03-04 20:55:40|349.61|347.69|349.39|347.47|349.82|347.9|349.18|347.26|0
1646427350000|2022-03-04 20:55:50|349.61|347.69|348.75|346.83|350.04|348.12|348.75|346.83|0
1646427360000|2022-03-04 20:56:00|348.53|346.61|349.18|347.26|349.39|347.47|348.53|346.61|0
1646427370000|2022-03-04 20:56:10|348.96|347.04|347.24|345.32|348.96|347.04|347.24|345.32|0
1646427380000|2022-03-04 20:56:20|347.46|345.54|347.99|346.07|347.99|346.07|347.46|345.54|0
1646427390000|2022-03-04 20:56:30|348.96|347.04|348.85|346.93|348.96|347.04|348.74|346.82|0
1646427400000|2022-03-04 20:56:40|348.53|346.61|348.96|347.04|349.17|347.25|348.53|346.61|0
1646427410000|2022-03-04 20:56:50|349.17|347.25|349.6|347.68|349.6|347.68|349.17|347.25|0
1646427420000|2022-03-04 20:57:00|348.31|346.39|348.31|346.39|348.96|347.04|348.31|346.39|0
1646427430000|2022-03-04 20:57:10|349.17|347.25|348.96|347.04|349.39|347.47|348.96|347.04|0
1646427440000|2022-03-04 20:57:20|348.74|346.82|349.82|347.9|349.82|347.9|348.74|346.82|0
1646427450000|2022-03-04 20:57:30|350.03|348.11|350.68|348.76|350.68|348.76|349.82|347.9|0
1646427460000|2022-03-04 20:57:40|350.46|348.54|350.35|348.43|350.68|348.76|350.35|348.43|0
1646427470000|2022-03-04 20:57:50|349.82|347.9|350.25|348.33|350.25|348.33|349.6|347.68|0
1646427480000|2022-03-04 20:58:00|350.46|348.54|350.03|348.11|350.46|348.54|349.82|347.9|0
1646427490000|2022-03-04 20:58:10|350.68|348.76|350.46|348.54|350.68|348.76|349.82|347.9|0
1646427500000|2022-03-04 20:58:20|350.89|348.97|351.75|349.83|351.75|349.83|350.89|348.97|0
1646427510000|2022-03-04 20:58:30|351.97|350.05|352.19|350.27|352.19|350.27|351.97|350.05|0
1646427520000|2022-03-04 20:58:40|351.64|349.72|351.11|349.19|351.64|349.72|351.11|349.19|0
1646427530000|2022-03-04 20:58:50|350.68|348.76|351.75|349.83|351.75|349.83|350.68|348.76|0
1646427540000|2022-03-04 20:59:00|351.32|349.4|350.03|348.11|351.32|349.4|350.03|348.11|0
1646427550000|2022-03-04 20:59:10|351.11|349.19|351.54|349.62|351.75|349.83|351.11|349.19|0
1646427560000|2022-03-04 20:59:20|352.18|350.26|353.05|351.13|353.26|351.34|352.18|350.26|0
1646427570000|2022-03-04 20:59:30|353.26|351.34|352.18|350.26|353.26|351.34|352.18|350.26|0
1646427580000|2022-03-04 20:59:40|351.97|350.05|352.83|350.91|352.83|350.91|351.97|350.05|0
1646427590000|2022-03-04 20:59:50|353.26|351.34|352.18|350.26|353.26|351.34|352.18|350.26|0
1646427600000|2022-03-04 21:00:00|350.46|348.54|350.46|348.54|350.46|348.54|350.46|348.54|0
1646427610000|2022-03-04 21:00:10|348.95|347.03|348.52|346.6|348.95|347.03|348.52|346.6|0
1646427620000|2022-03-04 21:00:20|348.09|346.17|347.66|345.74|348.52|346.6|347.66|345.74|0
1646427630000|2022-03-04 21:00:30|347.55|345.63|346.16|344.24|347.55|345.63|346.16|344.24|0
1646427640000|2022-03-04 21:00:40|346.59|344.67|346.8|344.88|346.8|344.88|346.59|344.67|0
1646427650000|2022-03-04 21:00:50|347.88|345.96|348.09|346.17|348.09|346.17|347.66|345.74|0
1646427660000|2022-03-04 21:01:00|348.52|346.6|348.09|346.17|348.52|346.6|347.98|346.06|0
1646427670000|2022-03-04 21:01:10|347.88|345.96|348.52|346.6|348.52|346.6|347.66|345.74|0
1646427680000|2022-03-04 21:01:20|347.88|345.96|347.66|345.74|348.31|346.39|347.66|345.74|0
1646427690000|2022-03-04 21:01:30|348.74|346.82|347.88|345.96|348.74|346.82|347.88|345.96|0
1646427700000|2022-03-04 21:01:40|348.52|346.6|348.31|346.39|348.52|346.6|348.31|346.39|0
1646427710000|2022-03-04 21:01:50|348.74|346.82|348.95|347.03|348.95|347.03|348.74|346.82|0
1646427720000|2022-03-04 21:02:00|348.73|346.81|348.73|346.81|348.73|346.81|348.52|346.6|0
1646427730000|2022-03-04 21:02:10|348.52|346.6|348.52|346.6|348.52|346.6|348.52|346.6|0
1646427740000|2022-03-04 21:02:20|348.73|346.81|348.09|346.17|348.73|346.81|348.09|346.17|0
1646427750000|2022-03-04 21:02:30|348.3|346.38|348.52|346.6|348.52|346.6|348.3|346.38|0
1646427760000|2022-03-04 21:02:40|348.95|347.03|349.16|347.24|349.16|347.24|348.73|346.81|0
1646427770000|2022-03-04 21:02:50|348.95|347.03|349.16|347.24|349.16|347.24|348.95|347.03|0
1646427780000|2022-03-04 21:03:00|348.95|347.03|349.27|347.35|349.27|347.35|348.95|347.03|0
1646427790000|2022-03-04 21:03:10|349.38|347.46|349.16|347.24|349.38|347.46|349.16|347.24|0
1646427800000|2022-03-04 21:03:20|349.38|347.46|348.52|346.6|349.38|347.46|348.52|346.6|0
1646427810000|2022-03-04 21:03:30|348.73|346.81|348.73|346.81|349.16|347.24|348.73|346.81|0
1646427820000|2022-03-04 21:03:40|348.95|347.03|349.59|347.67|349.59|347.67|348.95|347.03|0
1646427830000|2022-03-04 21:03:50|349.38|347.46|349.81|347.89|349.81|347.89|349.38|347.46|0
1646427840000|2022-03-04 21:04:00|348.95|347.03|348.52|346.6|348.95|347.03|348.52|346.6|0
1646427850000|2022-03-04 21:04:10|348.73|346.81|348.73|346.81|348.73|346.81|348.52|346.6|0
1646427870000|2022-03-04 21:04:30|348.52|346.6|348.52|346.6|348.73|346.81|348.52|346.6|0
1646427880000|2022-03-04 21:04:40|348.51|346.59|348.73|346.81|348.73|346.81|348.51|346.59|0
1646427890000|2022-03-04 21:04:50|348.51|346.59|348.51|346.59|348.73|346.81|348.51|346.59|0
1646427900000|2022-03-04 21:05:00|348.73|346.81|348.3|346.38|348.73|346.81|348.3|346.38|0
1646427910000|2022-03-04 21:05:10|348.4|346.48|348.08|346.16|348.4|346.48|348.08|346.16|0
1646427920000|2022-03-04 21:05:20|348.3|346.38|348.08|346.16|348.3|346.38|348.08|346.16|0
1646427940000|2022-03-04 21:05:40|347.87|345.95|347.87|345.95|347.87|345.95|347.65|345.73|0
1646427950000|2022-03-04 21:05:50|347.97|346.05|347.87|345.95|347.97|346.05|347.87|345.95|0
1646427970000|2022-03-04 21:06:10|347.65|345.73|347.01|345.09|347.65|345.73|347.01|345.09|0
1646427980000|2022-03-04 21:06:20|347.22|345.3|346.79|344.87|347.22|345.3|346.79|344.87|0
1646427990000|2022-03-04 21:06:30|345.72|343.8|344.86|342.94|345.72|343.8|344.86|342.94|0
1646428000000|2022-03-04 21:06:40|344.11|342.19|345.94|344.02|345.94|344.02|344.11|342.19|0
1646428010000|2022-03-04 21:06:50|345.51|343.59|346.79|344.87|346.79|344.87|345.51|343.59|0
1646428020000|2022-03-04 21:07:00|346.47|344.55|346.36|344.44|346.47|344.55|345.72|343.8|0
1646428030000|2022-03-04 21:07:10|346.04|344.12|346.15|344.23|346.15|344.23|346.04|344.12|0
1646428040000|2022-03-04 21:07:20|345.93|344.01|345.29|343.37|346.15|344.23|345.29|343.37|0
1646428050000|2022-03-04 21:07:30|345.51|343.59|345.51|343.59|345.51|343.59|345.51|343.59|0
1646428060000|2022-03-04 21:07:40|345.93|344.01|346.58|344.66|346.58|344.66|345.93|344.01|0
1646428070000|2022-03-04 21:07:50|346.79|344.87|346.58|344.66|346.79|344.87|346.58|344.66|0
1646428080000|2022-03-04 21:08:00|347.44|345.52|348.29|346.37|348.29|346.37|347.44|345.52|0
1646428090000|2022-03-04 21:08:10|348.08|346.16|347.86|345.94|348.72|346.8|347.86|345.94|0
1646428100000|2022-03-04 21:08:20|347.65|345.73|348.08|346.16|348.08|346.16|347.65|345.73|0
1646428110000|2022-03-04 21:08:30|347.86|345.94|348.51|346.59|348.51|346.59|347.86|345.94|0
1646428120000|2022-03-04 21:08:40|348.72|346.8|348.72|346.8|348.94|347.02|348.72|346.8|0
1646428130000|2022-03-04 21:08:50|349.15|347.23|348.72|346.8|349.15|347.23|348.72|346.8|0
1646428140000|2022-03-04 21:09:00|349.15|347.23|348.51|346.59|349.26|347.34|348.51|346.59|0
1646428150000|2022-03-04 21:09:10|348.08|346.16|348.29|346.37|348.51|346.59|348.08|346.16|0
1646428160000|2022-03-04 21:09:20|348.08|346.16|348.29|346.37|348.29|346.37|348.08|346.16|0
1646428170000|2022-03-04 21:09:30|348.51|346.59|348.72|346.8|348.72|346.8|348.51|346.59|0
1646428180000|2022-03-04 21:09:40|348.94|347.02|349.15|347.23|349.15|347.23|348.72|346.8|0
1646428190000|2022-03-04 21:09:50|348.51|346.59|348.39|346.47|348.72|346.8|348.39|346.47|0
1646428200000|2022-03-04 21:10:00|348.51|346.59|348.51|346.59|348.51|346.59|348.51|346.59|0
1646428210000|2022-03-04 21:10:10|348.39|346.47|348.61|346.69|348.61|346.69|348.39|346.47|0
1646428220000|2022-03-04 21:10:20|348.29|346.37|348.18|346.26|348.29|346.37|348.18|346.26|0
1646428230000|2022-03-04 21:10:30|348.07|346.15|348.07|346.15|348.07|346.15|348.07|346.15|0
1646428240000|2022-03-04 21:10:40|348.18|346.26|347.86|345.94|348.18|346.26|347.86|345.94|0
1646428250000|2022-03-04 21:10:50|348.72|346.8|348.72|346.8|348.82|346.9|348.72|346.8|0
1646428260000|2022-03-04 21:11:00|348.39|346.47|348.72|346.8|348.72|346.8|348.29|346.37|0
1646428270000|2022-03-04 21:11:10|348.61|346.69|348.5|346.58|348.72|346.8|348.5|346.58|0
1646428280000|2022-03-04 21:11:20|348.29|346.37|348.5|346.58|348.5|346.58|348.29|346.37|0
1646428290000|2022-03-04 21:11:30|348.29|346.37|348.07|346.15|348.29|346.37|347.86|345.94|0
1646428300000|2022-03-04 21:11:40|347.43|345.51|347.96|346.04|347.96|346.04|347.43|345.51|0
1646428310000|2022-03-04 21:11:50|347.64|345.72|347|345.08|347.64|345.72|347|345.08|0
1646428320000|2022-03-04 21:12:00|346.78|344.86|347|345.08|347.21|345.29|346.78|344.86|0
1646428330000|2022-03-04 21:12:10|346.89|344.97|347|345.08|347|345.08|346.78|344.86|0
1646428340000|2022-03-04 21:12:20|347.21|345.29|346.89|344.97|347.21|345.29|346.89|344.97|0
1646428350000|2022-03-04 21:12:30|347.32|345.4|347.1|345.18|347.32|345.4|347.1|345.18|0
1646428360000|2022-03-04 21:12:40|346.67|344.75|347|345.08|347|345.08|346.67|344.75|0
1646428370000|2022-03-04 21:12:50|347.21|345.29|346.78|344.86|347.21|345.29|346.67|344.75|0
1646428380000|2022-03-04 21:13:00|346.67|344.75|346.57|344.65|346.78|344.86|346.57|344.65|0
1646428390000|2022-03-04 21:13:10|346.78|344.86|346.78|344.86|346.78|344.86|346.78|344.86|0
1646428400000|2022-03-04 21:13:20|346.57|344.65|346.35|344.43|346.57|344.65|346.35|344.43|0
1646428410000|2022-03-04 21:13:30|346.03|344.11|345.71|343.79|346.57|344.65|345.71|343.79|0
1646428420000|2022-03-04 21:13:40|346.14|344.22|345.49|343.57|346.14|344.22|345.49|343.57|0
1646428430000|2022-03-04 21:13:50|345.38|343.46|345.49|343.57|345.6|343.68|345.38|343.46|0
1646428440000|2022-03-04 21:14:00|345.28|343.36|345.06|343.14|345.28|343.36|345.06|343.14|0
1646428460000|2022-03-04 21:14:20|345.28|343.36|345.71|343.79|345.71|343.79|345.28|343.36|0
1646428470000|2022-03-04 21:14:30|345.49|343.57|345.06|343.14|345.49|343.57|345.06|343.14|0
1646428480000|2022-03-04 21:14:40|345.17|343.25|345.28|343.36|345.28|343.36|345.06|343.14|0
1646428490000|2022-03-04 21:14:50|345.06|343.14|345.49|343.57|345.49|343.57|345.06|343.14|0
1646428530000|2022-03-04 21:15:30|338.9|336.5|338.9|336.5|338.9|336.5|338.68|336.28|0
1646428540000|2022-03-04 21:15:40|338.79|336.39|338.46|336.06|338.79|336.39|338.46|336.06|0
1646428550000|2022-03-04 21:15:50|338.23|335.83|337.67|335.27|338.23|335.83|337.67|335.27|0
1646428560000|2022-03-04 21:16:00|337.89|335.49|337.79|335.39|337.89|335.49|337.79|335.39|0
1646428570000|2022-03-04 21:16:10|337.56|335.16|337.56|335.16|337.56|335.16|337.45|335.05|0
1646428580000|2022-03-04 21:16:20|337.34|334.94|337.45|335.05|337.56|335.16|337.34|334.94|0
1646428590000|2022-03-04 21:16:30|337.23|334.83|337.56|335.16|337.56|335.16|337.23|334.83|0
1646428600000|2022-03-04 21:16:40|337.45|335.05|337.45|335.05|337.45|335.05|337.34|334.94|0
1646428610000|2022-03-04 21:16:50|337.56|335.16|336.78|334.38|337.56|335.16|336.78|334.38|0
1646428620000|2022-03-04 21:17:00|336.9|334.5|337|334.6|337|334.6|336.9|334.5|0
1646428630000|2022-03-04 21:17:10|336.9|334.5|337.23|334.83|337.23|334.83|336.9|334.5|0
1646428640000|2022-03-04 21:17:20|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1646428650000|2022-03-04 21:17:30|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1646428660000|2022-03-04 21:17:40|336.67|334.27|336.56|334.16|336.67|334.27|336.56|334.16|0
1646428670000|2022-03-04 21:17:50|336.67|334.27|337.34|334.94|337.34|334.94|336.67|334.27|0
1646428690000|2022-03-04 21:18:10|337.12|334.72|336.67|334.27|337.12|334.72|336.67|334.27|0
1646428700000|2022-03-04 21:18:20|336.56|334.16|336.67|334.27|336.67|334.27|336.56|334.16|0
1646428710000|2022-03-04 21:18:30|336.89|334.49|336.89|334.49|337.12|334.72|336.89|334.49|0
1646428720000|2022-03-04 21:18:40|337|334.6|337|334.6|337|334.6|337|334.6|0
1646428730000|2022-03-04 21:18:50|337.12|334.72|336.89|334.49|337.12|334.72|336.89|334.49|0
1646428740000|2022-03-04 21:19:00|337|334.6|336.89|334.49|337|334.6|336.89|334.49|0
1646428750000|2022-03-04 21:19:10|337.12|334.72|336.89|334.49|337.12|334.72|336.89|334.49|0
1646428760000|2022-03-04 21:19:20|336.78|334.38|336.89|334.49|336.89|334.49|336.78|334.38|0
1646428770000|2022-03-04 21:19:30|336.78|334.38|336.89|334.49|336.89|334.49|336.78|334.38|0
1646428780000|2022-03-04 21:19:40|337.12|334.72|336.89|334.49|337.12|334.72|336.89|334.49|0
1646428790000|2022-03-04 21:19:50|336.67|334.27|336.67|334.27|336.67|334.27|336.67|334.27|0
1646428800000|2022-03-04 21:20:00|336.89|334.49|336.67|334.27|336.89|334.49|336.67|334.27|0
1646428810000|2022-03-04 21:20:10|336.45|334.05|336.45|334.05|336.45|334.05|336.33|333.93|0
1646428820000|2022-03-04 21:20:20|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1646428830000|2022-03-04 21:20:30|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1646428840000|2022-03-04 21:20:40|336.89|334.49|336.89|334.49|336.89|334.49|336.67|334.27|0
1646428860000|2022-03-04 21:21:00|336.67|334.27|336.89|334.49|336.89|334.49|336.33|333.93|0
1646428870000|2022-03-04 21:21:10|336.78|334.38|336.67|334.27|336.89|334.49|336.67|334.27|0
1646428880000|2022-03-04 21:21:20|336.89|334.49|336.89|334.49|336.89|334.49|336.89|334.49|0
1646428890000|2022-03-04 21:21:30|337|334.6|336.77|334.37|337|334.6|336.77|334.37|0
1646428900000|2022-03-04 21:21:40|336.67|334.27|336.67|334.27|336.77|334.37|336.67|334.27|0
1646428910000|2022-03-04 21:21:50|336.77|334.37|337.11|334.71|337.11|334.71|336.77|334.37|0
1646428920000|2022-03-04 21:22:00|337|334.6|337.11|334.71|337.33|334.93|337|334.6|0
1646428930000|2022-03-04 21:22:10|337.22|334.82|337.33|334.93|337.33|334.93|337.11|334.71|0
1646428940000|2022-03-04 21:22:20|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1646428950000|2022-03-04 21:22:30|336.89|334.49|337.22|334.82|337.22|334.82|336.89|334.49|0
1646428970000|2022-03-04 21:22:50|337.33|334.93|337.22|334.82|337.33|334.93|337.11|334.71|0
1646428980000|2022-03-04 21:23:00|337.11|334.71|337.33|334.93|337.44|335.04|337.11|334.71|0
1646428990000|2022-03-04 21:23:10|337.22|334.82|337.22|334.82|337.33|334.93|337.22|334.82|0
1646429000000|2022-03-04 21:23:20|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1646429010000|2022-03-04 21:23:30|337.22|334.82|337.22|334.82|337.22|334.82|337.22|334.82|0
1646429020000|2022-03-04 21:23:40|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1646429030000|2022-03-04 21:23:50|337.33|334.93|337.44|335.04|337.55|335.15|337.33|334.93|0
1646429040000|2022-03-04 21:24:00|337.55|335.15|337.22|334.82|337.55|335.15|337.22|334.82|0
1646429050000|2022-03-04 21:24:10|337.33|334.93|337.44|335.04|337.44|335.04|337.33|334.93|0
1646429060000|2022-03-04 21:24:20|337.55|335.15|338.44|336.04|338.89|336.49|337.55|335.15|0
1646429070000|2022-03-04 21:24:30|337.88|335.48|338|335.6|338|335.6|337.88|335.48|0
1646429080000|2022-03-04 21:24:40|338.22|335.82|338.33|335.93|338.44|336.04|338.22|335.82|0
1646429090000|2022-03-04 21:24:50|338.11|335.71|338|335.6|338.11|335.71|338|335.6|0
1646429100000|2022-03-04 21:25:00|337.66|335.26|337.33|334.93|337.66|335.26|337.33|334.93|0
1646429110000|2022-03-04 21:25:10|337.66|335.26|337.66|335.26|337.66|335.26|337.66|335.26|0
1646429120000|2022-03-04 21:25:20|337.55|335.15|337.78|335.38|337.78|335.38|337.55|335.15|0
1646429130000|2022-03-04 21:25:30|337.77|335.37|337.55|335.15|337.77|335.37|337.55|335.15|0
1646429140000|2022-03-04 21:25:40|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1646429150000|2022-03-04 21:25:50|336.99|334.59|337.11|334.71|337.11|334.71|336.99|334.59|0
1646429160000|2022-03-04 21:26:00|336.88|334.48|337.11|334.71|337.11|334.71|336.88|334.48|0
1646429170000|2022-03-04 21:26:10|336.99|334.59|336.88|334.48|337.11|334.71|336.88|334.48|0
1646429180000|2022-03-04 21:26:20|336.99|334.59|336.77|334.37|336.99|334.59|336.77|334.37|0
1646429190000|2022-03-04 21:26:30|336.88|334.48|336.88|334.48|336.88|334.48|336.66|334.26|0
1646429200000|2022-03-04 21:26:40|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1646429210000|2022-03-04 21:26:50|336.88|334.48|336.88|334.48|336.88|334.48|336.88|334.48|0
1646429220000|2022-03-04 21:27:00|336.77|334.37|336.66|334.26|336.77|334.37|336.66|334.26|0
1646429230000|2022-03-04 21:27:10|336.88|334.48|336.88|334.48|336.88|334.48|336.88|334.48|0
1646429240000|2022-03-04 21:27:20|336.99|334.59|337.1|334.7|337.11|334.71|336.99|334.59|0
1646429250000|2022-03-04 21:27:30|337.55|335.15|337.43|335.03|337.55|335.15|337.43|335.03|0
1646429260000|2022-03-04 21:27:40|337.33|334.93|337.43|335.03|337.55|335.15|337.33|334.93|0
1646429270000|2022-03-04 21:27:50|337.33|334.93|337.1|334.7|337.33|334.93|337.1|334.7|0
1646429290000|2022-03-04 21:28:10|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1646429300000|2022-03-04 21:28:20|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1646429320000|2022-03-04 21:28:40|337.21|334.81|337.21|334.81|337.21|334.81|337.21|334.81|0
1646429330000|2022-03-04 21:28:50|336.99|334.59|337.33|334.93|337.33|334.93|336.99|334.59|0
1646429350000|2022-03-04 21:29:10|337.21|334.81|336.99|334.59|337.21|334.81|336.99|334.59|0
1646429360000|2022-03-04 21:29:20|337.1|334.7|337.32|334.92|337.32|334.92|337.1|334.7|0
1646429390000|2022-03-04 21:29:50|337.1|334.7|337.21|334.81|337.21|334.81|337.1|334.7|0
1646429400000|2022-03-04 21:30:00|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1646429410000|2022-03-04 21:30:10|337.32|334.92|337.32|334.92|337.32|334.92|337.32|334.92|0
1646429420000|2022-03-04 21:30:20|337.77|335.37|337.99|335.59|337.99|335.59|337.77|335.37|0
1646429430000|2022-03-04 21:30:30|337.88|335.48|338.21|335.81|338.21|335.81|337.88|335.48|0
1646429440000|2022-03-04 21:30:40|338.1|335.7|337.99|335.59|338.1|335.7|337.99|335.59|0
1646429450000|2022-03-04 21:30:50|337.77|335.37|337.55|335.15|337.77|335.37|337.55|335.15|0
1646429460000|2022-03-04 21:31:00|337.77|335.37|337.99|335.59|338.21|335.81|337.77|335.37|0
1646429470000|2022-03-04 21:31:10|337.87|335.47|337.87|335.47|337.87|335.47|337.87|335.47|0
1646429480000|2022-03-04 21:31:20|337.77|335.37|337.87|335.47|337.87|335.47|337.77|335.37|0
1646429490000|2022-03-04 21:31:30|338.21|335.81|337.87|335.47|338.21|335.81|337.87|335.47|0
1646429500000|2022-03-04 21:31:40|337.77|335.37|338.43|336.03|338.43|336.03|337.77|335.37|0
1646429510000|2022-03-04 21:31:50|338.32|335.92|338.32|335.92|338.32|335.92|338.32|335.92|0
1646429530000|2022-03-04 21:32:10|338.88|336.48|338.88|336.48|338.88|336.48|338.88|336.48|0
1646429540000|2022-03-04 21:32:20|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1646429570000|2022-03-04 21:32:50|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1646429580000|2022-03-04 21:33:00|338.76|336.36|338.76|336.36|338.76|336.36|338.54|336.14|0
1646429590000|2022-03-04 21:33:10|338.66|336.26|338.66|336.26|338.66|336.26|338.66|336.26|0
1646429600000|2022-03-04 21:33:20|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1646429610000|2022-03-04 21:33:30|338.54|336.14|338.43|336.03|338.54|336.14|338.43|336.03|0
1646429620000|2022-03-04 21:33:40|338.54|336.14|338.54|336.14|338.76|336.36|338.54|336.14|0
1646429630000|2022-03-04 21:33:50|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1646429640000|2022-03-04 21:34:00|338.54|336.14|338.54|336.14|338.54|336.14|338.54|336.14|0
1646429650000|2022-03-04 21:34:10|338.43|336.03|338.65|336.25|338.65|336.25|338.43|336.03|0
1646429660000|2022-03-04 21:34:20|338.98|336.58|339.1|336.7|339.1|336.7|338.98|336.58|0
1646429670000|2022-03-04 21:34:30|339.21|336.81|339.21|336.81|339.21|336.81|339.21|336.81|0
1646429680000|2022-03-04 21:34:40|338.88|336.48|339.1|336.7|339.1|336.7|338.88|336.48|0
1646429690000|2022-03-04 21:34:50|338.98|336.58|338.88|336.48|339.1|336.7|338.88|336.48|0
1646429700000|2022-03-04 21:35:00|338.65|336.25|338.65|336.25|338.65|336.25|338.65|336.25|0
1646429710000|2022-03-04 21:35:10|338.76|336.36|338.76|336.36|338.76|336.36|338.76|336.36|0
1646429720000|2022-03-04 21:35:20|338.65|336.25|338.65|336.25|338.76|336.36|338.65|336.25|0
1646429730000|2022-03-04 21:35:30|338.43|336.03|338.98|336.58|338.98|336.58|338.43|336.03|0
1646429740000|2022-03-04 21:35:40|338.76|336.36|338.65|336.25|338.87|336.47|338.65|336.25|0
1646429750000|2022-03-04 21:35:50|338.31|335.91|338.21|335.81|338.31|335.91|338.21|335.81|0
1646429760000|2022-03-04 21:36:00|337.76|335.36|337.76|335.36|337.87|335.47|337.76|335.36|0
1646429770000|2022-03-04 21:36:10|337.87|335.47|338.09|335.69|338.09|335.69|337.87|335.47|0
1646429780000|2022-03-04 21:36:20|337.87|335.47|337.98|335.58|337.98|335.58|337.76|335.36|0
1646429790000|2022-03-04 21:36:30|339.77|337.37|339.99|337.59|339.99|337.59|339.54|337.14|0
1646429800000|2022-03-04 21:36:40|340.32|337.92|341.1|338.7|341.1|338.7|340.32|337.92|0
1646429820000|2022-03-04 21:37:00|341.33|338.93|341.33|338.93|341.33|338.93|341.1|338.7|0
1646429840000|2022-03-04 21:37:20|341.21|338.81|340.88|338.48|341.21|338.81|340.88|338.48|0
1646429850000|2022-03-04 21:37:30|339.32|336.92|339.43|337.03|339.54|337.14|339.32|336.92|0
1646429860000|2022-03-04 21:37:40|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1646429870000|2022-03-04 21:37:50|338.87|336.47|339.09|336.69|339.09|336.69|338.87|336.47|0
1646429880000|2022-03-04 21:38:00|338.98|336.58|338.87|336.47|338.98|336.58|338.76|336.36|0
1646429890000|2022-03-04 21:38:10|338.65|336.25|338.31|335.91|338.65|336.25|338.31|335.91|0
1646429900000|2022-03-04 21:38:20|338.53|336.13|338.31|335.91|338.53|336.13|338.31|335.91|0
1646429910000|2022-03-04 21:38:30|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1646429920000|2022-03-04 21:38:40|338.09|335.69|338.09|335.69|338.09|335.69|338.09|335.69|0
1646429930000|2022-03-04 21:38:50|337.98|335.58|338.31|335.91|338.31|335.91|337.98|335.58|0
1646429940000|2022-03-04 21:39:00|338.2|335.8|338.42|336.02|338.42|336.02|338.09|335.69|0
1646429960000|2022-03-04 21:39:20|338.75|336.35|338.65|336.25|338.75|336.35|338.53|336.13|0
1646429970000|2022-03-04 21:39:30|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1646429990000|2022-03-04 21:39:50|338.65|336.25|338.2|335.8|338.65|336.25|338.2|335.8|0
1646430000000|2022-03-04 21:40:00|338.42|336.02|338.2|335.8|338.42|336.02|338.2|335.8|0
1646430010000|2022-03-04 21:40:10|338.09|335.69|338.31|335.91|338.31|335.91|338.08|335.68|0
1646430020000|2022-03-04 21:40:20|338.53|336.13|338.53|336.13|338.75|336.35|338.53|336.13|0
1646430030000|2022-03-04 21:40:30|338.31|335.91|338.87|336.47|338.87|336.47|338.31|335.91|0
1646430040000|2022-03-04 21:40:40|338.75|336.35|338.65|336.25|338.75|336.35|338.65|336.25|0
1646430060000|2022-03-04 21:41:00|338.87|336.47|338.87|336.47|338.87|336.47|338.87|336.47|0
1646430080000|2022-03-04 21:41:20|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1646430090000|2022-03-04 21:41:30|338.87|336.47|338.87|336.47|338.87|336.47|338.87|336.47|0
1646430100000|2022-03-04 21:41:40|338.75|336.35|338.75|336.35|338.87|336.47|338.75|336.35|0
1646430110000|2022-03-04 21:41:50|338.87|336.47|338.64|336.24|338.87|336.47|338.64|336.24|0
1646430130000|2022-03-04 21:42:10|338.87|336.47|338.64|336.24|338.87|336.47|338.64|336.24|0
1646430140000|2022-03-04 21:42:20|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1646430150000|2022-03-04 21:42:30|338.87|336.47|338.87|336.47|338.97|336.57|338.87|336.47|0
1646430160000|2022-03-04 21:42:40|339.09|336.69|339.09|336.69|339.09|336.69|339.09|336.69|0
1646430180000|2022-03-04 21:43:00|339.31|336.91|339.09|336.69|339.31|336.91|339.09|336.69|0
1646430190000|2022-03-04 21:43:10|338.97|336.57|338.64|336.24|338.97|336.57|338.64|336.24|0
1646430200000|2022-03-04 21:43:20|338.97|336.57|338.86|336.46|338.97|336.57|338.86|336.46|0
1646430210000|2022-03-04 21:43:30|338.97|336.57|338.86|336.46|338.97|336.57|338.86|336.46|0
1646430220000|2022-03-04 21:43:40|339.09|336.69|338.97|336.57|339.09|336.69|338.97|336.57|0
1646430230000|2022-03-04 21:43:50|338.86|336.46|339.09|336.69|339.09|336.69|338.86|336.46|0
1646430240000|2022-03-04 21:44:00|338.86|336.46|338.75|336.35|338.86|336.46|338.64|336.24|0
1646430250000|2022-03-04 21:44:10|338.64|336.24|338.75|336.35|338.75|336.35|338.64|336.24|0
1646430260000|2022-03-04 21:44:20|338.64|336.24|338.52|336.12|338.75|336.35|338.42|336.02|0
1646430270000|2022-03-04 21:44:30|338.86|336.46|338.86|336.46|338.86|336.46|338.86|336.46|0
1646430280000|2022-03-04 21:44:40|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1646430290000|2022-03-04 21:44:50|339.09|336.69|338.3|335.9|339.09|336.69|338.08|335.68|0
1646640300000|2022-03-07 08:05:00|296.05|293.97|296.36|294.28|296.66|294.58|296.05|293.97|0
1646640310000|2022-03-07 08:05:10|296.15|294.07|298.08|296|298.08|296|296.15|294.07|0
1646640320000|2022-03-07 08:05:20|298.49|296.41|298.8|296.72|298.8|296.72|298.49|296.41|0
1646640330000|2022-03-07 08:05:30|298.7|296.62|298.9|296.82|298.9|296.82|298.29|296.21|0
1646640340000|2022-03-07 08:05:40|299.62|297.54|299.41|297.33|299.62|297.54|299.21|297.13|0
1646640350000|2022-03-07 08:05:50|299|296.92|299.62|297.54|299.62|297.54|299|296.92|0
1646640360000|2022-03-07 08:06:00|299.51|297.43|299.92|297.84|300.03|297.95|299.31|297.23|0
1646640370000|2022-03-07 08:06:10|301.05|298.97|300.64|298.56|301.05|298.97|300.64|298.56|0
1646640380000|2022-03-07 08:06:20|300.94|298.86|300.03|297.95|300.94|298.86|299.92|297.84|0
1646640390000|2022-03-07 08:06:30|300.33|298.25|300.12|298.04|300.33|298.25|299.71|297.63|0
1646640400000|2022-03-07 08:06:40|299.92|297.84|300.43|298.35|300.94|298.86|299.92|297.84|0
1646640410000|2022-03-07 08:06:50|300.12|298.04|300.64|298.56|301.15|299.07|300.12|298.04|0
1646640420000|2022-03-07 08:07:00|299.92|297.84|300.74|298.66|300.74|298.66|299.92|297.84|0
1646640430000|2022-03-07 08:07:10|300.84|298.76|300.94|298.86|300.94|298.86|300.64|298.56|0
1646640440000|2022-03-07 08:07:20|301.25|299.17|300.73|298.65|301.25|299.17|300.73|298.65|0
1646640450000|2022-03-07 08:07:30|300.33|298.25|300.12|298.04|300.64|298.56|300.12|298.04|0
1646640460000|2022-03-07 08:07:40|299.2|297.12|300.94|298.86|301.35|299.27|299.2|297.12|0
1646640470000|2022-03-07 08:07:50|301.04|298.96|301.25|299.17|301.25|299.17|300.02|297.94|0
1646640480000|2022-03-07 08:08:00|300.73|298.65|301.66|299.58|301.76|299.68|300.73|298.65|0
1646640490000|2022-03-07 08:08:10|302.17|300.09|302.07|299.99|302.17|300.09|301.45|299.37|0
1646640500000|2022-03-07 08:08:20|302.48|300.4|302.89|300.81|303.71|301.63|302.48|300.4|0
1646640510000|2022-03-07 08:08:30|302.68|300.6|300.94|298.86|302.68|300.6|300.94|298.86|0
1646640520000|2022-03-07 08:08:40|302.48|300.4|301.04|298.96|302.48|300.4|301.04|298.96|0
1646640530000|2022-03-07 08:08:50|301.25|299.17|300.12|298.04|301.45|299.37|300.12|298.04|0
1646640540000|2022-03-07 08:09:00|300.73|298.65|300.02|297.94|300.73|298.65|300.02|297.94|0
1646640550000|2022-03-07 08:09:10|299.81|297.73|300.93|298.85|301.25|299.17|299.81|297.73|0
1646640560000|2022-03-07 08:09:20|300.73|298.65|300.02|297.94|300.73|298.65|299.91|297.83|0
1646640570000|2022-03-07 08:09:30|300.12|298.04|301.04|298.96|301.04|298.96|300.12|298.04|0
1646640580000|2022-03-07 08:09:40|300.93|298.85|300.02|297.94|300.93|298.85|299.91|297.83|0
1646640590000|2022-03-07 08:09:50|300.32|298.24|299.09|297.01|300.43|298.35|299.09|297.01|0
1646640600000|2022-03-07 08:10:00|299.3|297.22|299.61|297.53|299.91|297.83|299.3|297.22|0
1646640610000|2022-03-07 08:10:10|299.91|297.83|298.58|296.5|299.91|297.83|298.58|296.5|0
1646640620000|2022-03-07 08:10:20|299.09|297.01|300.22|298.14|300.22|298.14|299.09|297.01|0
1646640630000|2022-03-07 08:10:30|300.01|297.93|301.24|299.16|301.24|299.16|300.01|297.93|0
1646640640000|2022-03-07 08:10:40|301.04|298.96|300.52|298.44|301.04|298.96|300.32|298.24|0
1646640650000|2022-03-07 08:10:50|300.63|298.55|300.52|298.44|300.63|298.55|300.01|297.93|0
1646640660000|2022-03-07 08:11:00|300.32|298.24|300.11|298.03|300.32|298.24|299.81|297.73|0
1646640670000|2022-03-07 08:11:10|299.4|297.32|298.07|295.99|299.4|297.32|298.07|295.99|0
1646640680000|2022-03-07 08:11:20|297.77|295.69|297.97|295.89|298.48|296.4|297.77|295.69|0
1646640690000|2022-03-07 08:11:30|298.38|296.3|298.38|296.3|299.09|297.01|298.38|296.3|0
1646640700000|2022-03-07 08:11:40|297.86|295.78|298.68|296.6|298.68|296.6|297.86|295.78|0
1646640710000|2022-03-07 08:11:50|298.99|296.91|297.76|295.68|298.99|296.91|297.76|295.68|0
1646640720000|2022-03-07 08:12:00|298.27|296.19|296.74|294.66|298.27|296.19|296.74|294.66|0
1646640730000|2022-03-07 08:12:10|297.36|295.28|296.43|294.35|297.36|295.28|296.43|294.35|0
1646640740000|2022-03-07 08:12:20|296.03|293.95|296.23|294.15|296.23|294.15|295.82|293.74|0
1646640750000|2022-03-07 08:12:30|295.62|293.54|295.42|293.34|295.73|293.65|295.42|293.34|0
1646640760000|2022-03-07 08:12:40|295.32|293.24|295.52|293.44|295.52|293.44|295.21|293.13|0
1646640770000|2022-03-07 08:12:50|296.23|294.15|296.23|294.15|296.23|294.15|295.82|293.74|0
1646640780000|2022-03-07 08:13:00|295.72|293.64|295.52|293.44|296.54|294.46|295.41|293.33|0
1646640790000|2022-03-07 08:13:10|295.72|293.64|296.43|294.35|296.43|294.35|295.52|293.44|0
1646640800000|2022-03-07 08:13:20|295.52|293.44|295.41|293.33|295.72|293.64|295.41|293.33|0
1646640810000|2022-03-07 08:13:30|294.8|292.72|294.5|292.42|295.52|293.44|294.5|292.42|0
1646640820000|2022-03-07 08:13:40|294.6|292.52|293.79|291.71|294.6|292.52|293.79|291.71|0
1646640830000|2022-03-07 08:13:50|293.89|291.81|293.38|291.3|293.89|291.81|293.38|291.3|0
1646640840000|2022-03-07 08:14:00|293.28|291.2|293.38|291.3|293.49|291.41|293.08|291|0
1646640850000|2022-03-07 08:14:10|293.28|291.2|292.77|290.69|293.49|291.41|292.77|290.69|0
1646640860000|2022-03-07 08:14:20|293.58|291.5|292.37|290.29|293.69|291.61|292.37|290.29|0
1646640870000|2022-03-07 08:14:30|292.97|290.89|292.67|290.59|292.97|290.89|292.57|290.49|0
1646640880000|2022-03-07 08:14:40|293.18|291.1|294.39|292.31|294.39|292.31|293.18|291.1|0
1646640890000|2022-03-07 08:14:50|295.11|293.03|295|292.92|295.11|293.03|295|292.92|0
1646640900000|2022-03-07 08:15:00|294.91|292.83|295.72|293.64|295.72|293.64|293.78|291.7|0
1646640910000|2022-03-07 08:15:10|296.53|294.45|296.53|294.45|296.63|294.55|296.53|294.45|0
1646640920000|2022-03-07 08:15:20|295.82|293.74|297.04|294.96|297.04|294.96|295.82|293.74|0
1646640930000|2022-03-07 08:15:30|296.83|294.75|297.44|295.36|298.06|295.98|296.83|294.75|0
1646640940000|2022-03-07 08:15:40|298.06|295.98|298.26|296.18|298.37|296.29|298.06|295.98|0
1646640950000|2022-03-07 08:15:50|297.35|295.27|296.42|294.34|297.35|295.27|296.42|294.34|0
1646640960000|2022-03-07 08:16:00|295.41|293.33|295.2|293.12|295.41|293.33|294.8|292.72|0
1646640970000|2022-03-07 08:16:10|294.8|292.72|293.28|291.2|294.8|292.72|293.28|291.2|0
1646640980000|2022-03-07 08:16:20|293.17|291.09|292.47|290.39|293.17|291.09|292.47|290.39|0
1646640990000|2022-03-07 08:16:30|292.26|290.18|291.75|289.67|292.26|290.18|291.75|289.67|0
1646641000000|2022-03-07 08:16:40|291.86|289.78|290.85|288.77|291.86|289.78|290.54|288.46|0
1646641010000|2022-03-07 08:16:50|290.64|288.56|290.64|288.56|290.64|288.56|290.44|288.36|0
1646641020000|2022-03-07 08:17:00|289.93|287.85|289.84|287.76|290.24|288.16|289.84|287.76|0
1646641030000|2022-03-07 08:17:10|290.13|288.05|289.53|287.45|290.13|288.05|289.53|287.45|0
1646641040000|2022-03-07 08:17:20|289.23|287.15|289.73|287.65|289.73|287.65|289.23|287.15|0
1646641050000|2022-03-07 08:17:30|289.63|287.55|289.53|287.45|289.63|287.55|289.33|287.25|0
1646641060000|2022-03-07 08:17:40|289.83|287.75|290.24|288.16|290.44|288.36|289.83|287.75|0
1646641070000|2022-03-07 08:17:50|290.13|288.05|289.63|287.55|290.54|288.46|289.53|287.45|0
1646641080000|2022-03-07 08:18:00|290.44|288.36|290.54|288.46|290.54|288.46|290.13|288.05|0
1646641090000|2022-03-07 08:18:10|289.83|287.75|290.03|287.95|290.44|288.36|289.73|287.65|0
1646641100000|2022-03-07 08:18:20|289.43|287.35|287.91|285.83|289.43|287.35|287.91|285.83|0
1646641110000|2022-03-07 08:18:30|287.11|285.03|287.11|285.03|287.31|285.23|287.01|284.93|0
1646641120000|2022-03-07 08:18:40|287.01|284.93|285.1|283.02|287.01|284.93|285.1|283.02|0
1646641130000|2022-03-07 08:18:50|285.8|283.72|286.41|284.33|286.41|284.33|285.8|283.72|0
1646641140000|2022-03-07 08:19:00|286.5|284.42|287.61|285.53|287.61|285.53|286.5|284.42|0
1646641150000|2022-03-07 08:19:10|287.91|285.83|287.81|285.73|287.91|285.83|287.81|285.73|0
1646641160000|2022-03-07 08:19:20|287.71|285.63|286.9|284.82|287.71|285.63|286.9|284.82|0
1646641170000|2022-03-07 08:19:30|287.71|285.63|288.22|286.14|288.51|286.43|287.71|285.63|0
1646641180000|2022-03-07 08:19:40|288.31|286.23|288.62|286.54|288.62|286.54|288.31|286.23|0
1646641190000|2022-03-07 08:19:50|288.51|286.43|288.31|286.23|289.02|286.94|288.31|286.23|0
1646641200000|2022-03-07 08:20:00|288.51|286.43|288.21|286.13|288.71|286.63|288.21|286.13|0
1646641210000|2022-03-07 08:20:10|287.81|285.73|288.11|286.03|288.11|286.03|287.41|285.33|0
1646641220000|2022-03-07 08:20:20|288.31|286.23|287.5|285.42|288.62|286.54|287.5|285.42|0
1646641230000|2022-03-07 08:20:30|287.3|285.22|287.71|285.63|287.71|285.63|287.3|285.22|0
1646641240000|2022-03-07 08:20:40|287.1|285.02|287.91|285.83|287.91|285.83|287.1|285.02|0
1646641250000|2022-03-07 08:20:50|287.3|285.22|286.7|284.62|287.3|285.22|286.3|284.22|0
1646641260000|2022-03-07 08:21:00|286.8|284.72|285.89|283.81|286.8|284.72|285.89|283.81|0
1646641270000|2022-03-07 08:21:10|285.8|283.72|285.69|283.61|286.09|284.01|285.49|283.41|0
1646641280000|2022-03-07 08:21:20|286.09|284.01|286|283.92|286.09|284.01|286|283.92|0
1646641290000|2022-03-07 08:21:30|285.8|283.72|285.39|283.31|285.8|283.72|285.09|283.01|0
1646641300000|2022-03-07 08:21:40|285.09|283.01|285.69|283.61|285.69|283.61|285.09|283.01|0
1646641310000|2022-03-07 08:21:50|284.99|282.91|284.69|282.61|284.99|282.91|284.69|282.61|0
1646641320000|2022-03-07 08:22:00|285.49|283.41|286.29|284.21|286.9|284.82|285.49|283.41|0
1646641330000|2022-03-07 08:22:10|285.89|283.81|285.69|283.61|286.09|284.01|285.39|283.31|0
1646641340000|2022-03-07 08:22:20|284.89|282.81|284.59|282.51|284.89|282.81|284.49|282.41|0
1646641350000|2022-03-07 08:22:30|284.39|282.31|284.39|282.31|284.59|282.51|284.39|282.31|0
1646641360000|2022-03-07 08:22:40|284.49|282.41|283.79|281.71|284.49|282.41|283.68|281.6|0
1646641370000|2022-03-07 08:22:50|284.28|282.2|284.99|282.91|284.99|282.91|284.28|282.2|0
1646641380000|2022-03-07 08:23:00|284.79|282.71|285.39|283.31|285.39|283.31|284.68|282.6|0
1646641390000|2022-03-07 08:23:10|284.48|282.4|284.88|282.8|284.88|282.8|283.68|281.6|0
1646641400000|2022-03-07 08:23:20|284.08|282|284.08|282|284.48|282.4|284.08|282|0
1646641410000|2022-03-07 08:23:30|282.79|280.71|283.08|281|283.19|281.11|282.79|280.71|0
1646641420000|2022-03-07 08:23:40|283.68|281.6|282.98|280.9|283.68|281.6|282.98|280.9|0
1646641430000|2022-03-07 08:23:50|283.58|281.5|284.28|282.2|284.28|282.2|283.48|281.4|0
1646641440000|2022-03-07 08:24:00|282.78|280.7|283.38|281.3|283.38|281.3|282.58|280.5|0
1646641450000|2022-03-07 08:24:10|284.08|282|283.48|281.4|284.08|282|283.48|281.4|0
1646641460000|2022-03-07 08:24:20|283.28|281.2|283.38|281.3|283.48|281.4|282.88|280.8|0
1646641470000|2022-03-07 08:24:30|284.08|282|282.78|280.7|284.28|282.2|282.78|280.7|0
1646641480000|2022-03-07 08:24:40|283.08|281|281.18|279.1|283.08|281|281.18|279.1|0
1646641490000|2022-03-07 08:24:50|281.38|279.3|281.18|279.1|281.78|279.7|281.18|279.1|0
1646641500000|2022-03-07 08:25:00|280.48|278.4|280.98|278.9|280.98|278.9|280.48|278.4|0
1646641510000|2022-03-07 08:25:10|282.48|280.4|282.68|280.6|282.68|280.6|281.88|279.8|0
1646641520000|2022-03-07 08:25:20|283.28|281.2|284.08|282|284.08|282|283.08|281|0
1646641530000|2022-03-07 08:25:30|283.68|281.6|284.68|282.6|284.68|282.6|283.68|281.6|0
1646641540000|2022-03-07 08:25:40|285.08|283|284.18|282.1|285.08|283|284.18|282.1|0
1646641550000|2022-03-07 08:25:50|284.48|282.4|284.28|282.2|285.28|283.2|284.28|282.2|0
1646641560000|2022-03-07 08:26:00|284.38|282.3|284.18|282.1|284.38|282.3|284.18|282.1|0
1646641570000|2022-03-07 08:26:10|284.98|282.9|284.28|282.2|284.98|282.9|284.28|282.2|0
1646641580000|2022-03-07 08:26:20|284.68|282.6|283.58|281.5|284.68|282.6|283.58|281.5|0
1646641590000|2022-03-07 08:26:30|283.47|281.39|283.58|281.5|283.87|281.79|283.07|280.99|0
1646641600000|2022-03-07 08:26:40|282.87|280.79|282.07|279.99|282.87|280.79|282.07|279.99|0
1646641610000|2022-03-07 08:26:50|282.47|280.39|282.27|280.19|282.47|280.39|282.27|280.19|0
1646641620000|2022-03-07 08:27:00|281.87|279.79|282.47|280.39|282.47|280.39|281.87|279.79|0
1646641630000|2022-03-07 08:27:10|281.87|279.79|282.07|279.99|282.07|279.99|281.87|279.79|0
1646641640000|2022-03-07 08:27:20|281.87|279.79|280.78|278.7|281.87|279.79|280.78|278.7|0
1646641650000|2022-03-07 08:27:30|281.58|279.5|282.07|279.99|282.67|280.59|281.58|279.5|0
1646641660000|2022-03-07 08:27:40|281.87|279.79|280.47|278.39|281.87|279.79|280.47|278.39|0
1646641670000|2022-03-07 08:27:50|280.78|278.7|281.77|279.69|281.77|279.69|280.78|278.7|0
1646641680000|2022-03-07 08:28:00|281.47|279.39|280.87|278.79|281.47|279.39|280.87|278.79|0
1646641690000|2022-03-07 08:28:10|281.67|279.59|280.67|278.59|281.67|279.59|280.67|278.59|0
1646641700000|2022-03-07 08:28:20|280.77|278.69|281.07|278.99|281.07|278.99|280.77|278.69|0
1646641710000|2022-03-07 08:28:30|280.87|278.79|281.47|279.39|281.97|279.89|280.87|278.79|0
1646641720000|2022-03-07 08:28:40|281.57|279.49|280.97|278.89|281.57|279.49|280.87|278.79|0
1646641730000|2022-03-07 08:28:50|280.87|278.79|281.27|279.19|281.27|279.19|280.77|278.69|0
1646641740000|2022-03-07 08:29:00|281.57|279.49|282.07|279.99|282.27|280.19|281.47|279.39|0
1646641750000|2022-03-07 08:29:10|281.97|279.89|281.97|279.89|281.97|279.89|281.47|279.39|0
1646641760000|2022-03-07 08:29:20|282.07|279.99|282.77|280.69|282.77|280.69|282.07|279.99|0
1646641770000|2022-03-07 08:29:30|282.66|280.58|283.47|281.39|283.47|281.39|282.66|280.58|0
1646641780000|2022-03-07 08:29:40|283.87|281.79|282.66|280.58|283.87|281.79|282.66|280.58|0
1646641790000|2022-03-07 08:29:50|283.17|281.09|282.86|280.78|283.17|281.09|282.86|280.78|0
1646641800000|2022-03-07 08:30:00|282.57|280.49|281.66|279.58|282.57|280.49|281.57|279.49|0
1646641810000|2022-03-07 08:30:10|281.07|278.99|280.47|278.39|281.07|278.99|280.47|278.39|0
1646641820000|2022-03-07 08:30:20|280.07|277.99|280.07|277.99|280.07|277.99|280.07|277.99|0
1646641830000|2022-03-07 08:30:30|279.87|277.79|279.07|276.99|279.87|277.79|279.07|276.99|0
1646641840000|2022-03-07 08:30:40|279.47|277.39|279.67|277.59|279.77|277.69|279.47|277.39|0
1646641850000|2022-03-07 08:30:50|280.07|277.99|279.37|277.29|280.07|277.99|279.27|277.19|0
1646641860000|2022-03-07 08:31:00|279.17|277.09|279.27|277.19|279.37|277.29|278.78|276.7|0
1646641870000|2022-03-07 08:31:10|279.07|276.99|279.07|276.99|279.17|277.09|278.78|276.7|0
1646641880000|2022-03-07 08:31:20|278.78|276.7|278.58|276.5|278.78|276.7|278.08|276|0
1646641890000|2022-03-07 08:31:30|279.47|277.39|278.77|276.69|279.47|277.39|278.77|276.69|0
1646641900000|2022-03-07 08:31:40|278.47|276.39|277.98|275.9|278.47|276.39|277.98|275.9|0
1646641910000|2022-03-07 08:31:50|278.18|276.1|277.48|275.4|278.18|276.1|277.48|275.4|0
1646641920000|2022-03-07 08:32:00|277.38|275.3|277.48|275.4|277.58|275.5|277.38|275.3|0
1646641930000|2022-03-07 08:32:10|277.68|275.6|277.38|275.3|277.87|275.79|277.38|275.3|0
1646641940000|2022-03-07 08:32:20|277.87|275.79|277.87|275.79|277.87|275.79|277.87|275.79|0
1646641950000|2022-03-07 08:32:30|277.68|275.6|277.28|275.2|277.68|275.6|277.28|275.2|0
1646641960000|2022-03-07 08:32:40|277.48|275.4|277.28|275.2|277.58|275.5|277.18|275.1|0
1646641970000|2022-03-07 08:32:50|277.58|275.5|277.78|275.7|277.78|275.7|277.18|275.1|0
1646641980000|2022-03-07 08:33:00|278.27|276.19|278.27|276.19|278.57|276.49|277.98|275.9|0
1646641990000|2022-03-07 08:33:10|277.98|275.9|277.08|275|277.98|275.9|277.08|275|0
1646642000000|2022-03-07 08:33:20|277.38|275.3|277.47|275.39|277.47|275.39|277.28|275.2|0
1646642010000|2022-03-07 08:33:30|278.37|276.29|279.96|277.88|279.96|277.88|278.37|276.29|0
1646642020000|2022-03-07 08:33:40|280.86|278.78|281.25|279.17|281.26|279.18|280.86|278.78|0
1646642030000|2022-03-07 08:33:50|281.65|279.57|280.86|278.78|281.65|279.57|280.86|278.78|0
1646642040000|2022-03-07 08:34:00|281.05|278.97|281.05|278.97|281.05|278.97|280.66|278.58|0
1646642050000|2022-03-07 08:34:10|279.96|277.88|280.66|278.58|281.45|279.37|279.96|277.88|0
1646642060000|2022-03-07 08:34:20|280.56|278.48|279.96|277.88|280.56|278.48|279.16|277.08|0
1646642070000|2022-03-07 08:34:30|280.36|278.28|280.26|278.18|280.46|278.38|280.26|278.18|0
1646642080000|2022-03-07 08:34:40|280.36|278.28|281.45|279.37|281.45|279.37|280.36|278.28|0
1646642090000|2022-03-07 08:34:50|281.76|279.68|282.75|280.67|282.75|280.67|281.76|279.68|0
1646642100000|2022-03-07 08:35:00|282.85|280.77|281.45|279.37|282.85|280.77|281.45|279.37|0
1646642110000|2022-03-07 08:35:10|281.36|279.28|282.35|280.27|282.35|280.27|281.36|279.28|0
1646642120000|2022-03-07 08:35:20|282.65|280.57|282.85|280.77|282.85|280.77|281.85|279.77|0
1646642130000|2022-03-07 08:35:30|282.45|280.37|284.05|281.97|284.25|282.17|282.45|280.37|0
1646642140000|2022-03-07 08:35:40|283.85|281.77|283.85|281.77|283.85|281.77|283.65|281.57|0
1646642150000|2022-03-07 08:35:50|283.55|281.47|284.65|282.57|284.65|282.57|283.55|281.47|0
1646642160000|2022-03-07 08:36:00|284.45|282.37|285.05|282.97|285.05|282.97|283.45|281.37|0
1646642170000|2022-03-07 08:36:10|284.55|282.47|285.76|283.68|285.76|283.68|284.55|282.47|0
1646642180000|2022-03-07 08:36:20|285.36|283.28|286.25|284.17|286.25|284.17|285.36|283.28|0
1646642190000|2022-03-07 08:36:30|286.66|284.58|287.46|285.38|287.77|285.69|286.66|284.58|0
1646642200000|2022-03-07 08:36:40|287.16|285.08|288.67|286.59|288.67|286.59|286.86|284.78|0
1646642210000|2022-03-07 08:36:50|287.86|285.78|287.16|285.08|287.86|285.78|287.16|285.08|0
1646642220000|2022-03-07 08:37:00|287.66|285.58|287.66|285.58|287.66|285.58|287.36|285.28|0
1646642230000|2022-03-07 08:37:10|287.36|285.28|286.86|284.78|287.36|285.28|286.76|284.68|0
1646642240000|2022-03-07 08:37:20|287.16|285.08|287.46|285.38|287.46|285.38|287.06|284.98|0
1646642250000|2022-03-07 08:37:30|287.16|285.08|288.57|286.49|288.57|286.49|287.16|285.08|0
1646642260000|2022-03-07 08:37:40|288.77|286.69|290.08|288|290.08|288|288.77|286.69|0
1646642270000|2022-03-07 08:37:50|289.88|287.8|289.88|287.8|289.88|287.8|289.88|287.8|0
1646642280000|2022-03-07 08:38:00|289.98|287.9|290.28|288.2|290.28|288.2|289.88|287.8|0
1646642290000|2022-03-07 08:38:10|290.39|288.31|289.98|287.9|290.39|288.31|289.88|287.8|0
1646642300000|2022-03-07 08:38:20|289.88|287.8|289.88|287.8|289.88|287.8|288.97|286.89|0
1646642310000|2022-03-07 08:38:30|290.08|288|290.79|288.71|290.79|288.71|289.78|287.7|0
1646642320000|2022-03-07 08:38:40|290.89|288.81|291.09|289.01|291.19|289.11|290.18|288.1|0
1646642330000|2022-03-07 08:38:50|290.79|288.71|292.3|290.22|292.3|290.22|290.79|288.71|0
1646642340000|2022-03-07 08:39:00|292.71|290.63|291.6|289.52|292.71|290.63|291.6|289.52|0
1646642350000|2022-03-07 08:39:10|292.1|290.02|291.6|289.52|292.1|290.02|291.6|289.52|0
1646642360000|2022-03-07 08:39:20|291.19|289.11|291.09|289.01|291.19|289.11|290.88|288.8|0
1646642370000|2022-03-07 08:39:30|291.39|289.31|291.69|289.61|291.69|289.61|291.39|289.31|0
1646642380000|2022-03-07 08:39:40|290.68|288.6|289.87|287.79|290.88|288.8|289.87|287.79|0
1646642390000|2022-03-07 08:39:50|289.27|287.19|288.77|286.69|289.27|287.19|288.77|286.69|0
1646642400000|2022-03-07 08:40:00|288.26|286.18|289.67|287.59|289.67|287.59|288.26|286.18|0
1646642410000|2022-03-07 08:40:10|289.06|286.98|286.65|284.57|289.06|286.98|286.65|284.57|0
1646642420000|2022-03-07 08:40:20|286.45|284.37|286.65|284.57|286.65|284.57|286.45|284.37|0
1646642430000|2022-03-07 08:40:30|286.04|283.96|286.65|284.57|286.85|284.77|286.04|283.96|0
1646642440000|2022-03-07 08:40:40|287.05|284.97|286.65|284.57|287.15|285.07|286.65|284.57|0
1646642450000|2022-03-07 08:40:50|286.95|284.87|287.65|285.57|287.65|285.57|286.95|284.87|0
1646642460000|2022-03-07 08:41:00|287.05|284.97|288.25|286.17|288.25|286.17|287.05|284.97|0
1646642470000|2022-03-07 08:41:10|287.55|285.47|288.25|286.17|288.46|286.38|287.55|285.47|0
1646642480000|2022-03-07 08:41:20|288.16|286.08|288.05|285.97|288.16|286.08|287.45|285.37|0
1646642490000|2022-03-07 08:41:30|288.86|286.78|288.45|286.37|288.86|286.78|288.45|286.37|0
1646642500000|2022-03-07 08:41:40|288.86|286.78|289.06|286.98|289.06|286.98|288.66|286.58|0
1646642510000|2022-03-07 08:41:50|288.45|286.37|287.03|284.95|288.45|286.37|287.03|284.95|0
1646642520000|2022-03-07 08:42:00|286.93|284.85|286.53|284.45|286.93|284.85|286.12|284.04|0
1646642530000|2022-03-07 08:42:10|286.64|284.56|286.74|284.66|286.74|284.66|286.64|284.56|0
1646642540000|2022-03-07 08:42:20|286.94|284.86|288.95|286.87|288.95|286.87|286.94|284.86|0
1646642550000|2022-03-07 08:42:30|289.16|287.08|289.15|287.07|289.66|287.58|289.15|287.07|0
1646642560000|2022-03-07 08:42:40|288.65|286.57|288.55|286.47|288.65|286.57|288.05|285.97|0
1646642570000|2022-03-07 08:42:50|288.05|285.97|287.14|285.06|288.05|285.97|287.14|285.06|0
1646642580000|2022-03-07 08:43:00|286.84|284.76|286.53|284.45|286.93|284.85|286.53|284.45|0
1646642590000|2022-03-07 08:43:10|285.73|283.65|285.93|283.85|286.33|284.25|285.73|283.65|0
1646642600000|2022-03-07 08:43:20|286.53|284.45|286.33|284.25|286.73|284.65|286.33|284.25|0
1646642610000|2022-03-07 08:43:30|285.93|283.85|286.13|284.05|286.13|284.05|285.93|283.85|0
1646642620000|2022-03-07 08:43:40|286.03|283.95|285.83|283.75|286.03|283.95|285.83|283.75|0
1646642630000|2022-03-07 08:43:50|285.72|283.64|285.72|283.64|285.72|283.64|285.72|283.64|0
1646642640000|2022-03-07 08:44:00|285.32|283.24|285.12|283.04|285.43|283.35|284.82|282.74|0
1646642650000|2022-03-07 08:44:10|284.72|282.64|285.12|283.04|285.12|283.04|284.72|282.64|0
1646642660000|2022-03-07 08:44:20|284.32|282.24|283.92|281.84|284.52|282.44|283.92|281.84|0
1646642670000|2022-03-07 08:44:30|284.32|282.24|283.82|281.74|284.32|282.24|283.62|281.54|0
1646642680000|2022-03-07 08:44:40|283.51|281.43|283.31|281.23|283.51|281.43|283.31|281.23|0
1646642690000|2022-03-07 08:44:50|283.11|281.03|284.22|282.14|284.22|282.14|283.11|281.03|0
1646642700000|2022-03-07 08:45:00|284.11|282.03|284.22|282.14|284.31|282.23|284.02|281.94|0
1646642710000|2022-03-07 08:45:10|283.42|281.34|283.91|281.83|284.02|281.94|283.42|281.34|0
1646642720000|2022-03-07 08:45:20|284.11|282.03|284.62|282.54|284.62|282.54|283.91|281.83|0
1646642730000|2022-03-07 08:45:30|284.51|282.43|283.91|281.83|284.51|282.43|283.91|281.83|0
1646642740000|2022-03-07 08:45:40|284.71|282.63|285.02|282.94|285.02|282.94|284.11|282.03|0
1646642750000|2022-03-07 08:45:50|285.52|283.44|285.52|283.44|285.52|283.44|285.32|283.24|0
1646642760000|2022-03-07 08:46:00|285.02|282.94|284.62|282.54|285.02|282.94|284.62|282.54|0
1646642770000|2022-03-07 08:46:10|284.51|282.43|285.52|283.44|285.52|283.44|284.51|282.43|0
1646642780000|2022-03-07 08:46:20|285.32|283.24|286.72|284.64|286.72|284.64|285.32|283.24|0
1646642790000|2022-03-07 08:46:30|286.93|284.85|287.53|285.45|287.63|285.55|286.93|284.85|0
1646642800000|2022-03-07 08:46:40|287.13|285.05|287.33|285.25|287.73|285.65|287.13|285.05|0
1646642810000|2022-03-07 08:46:50|287.23|285.15|286.02|283.94|287.33|285.25|285.92|283.84|0
1646642820000|2022-03-07 08:47:00|285.62|283.54|286.12|284.04|286.12|284.04|285.51|283.43|0
1646642830000|2022-03-07 08:47:10|285.92|283.84|286.52|284.44|286.52|284.44|285.72|283.64|0
1646642840000|2022-03-07 08:47:20|286.32|284.24|287.73|285.65|287.73|285.65|286.32|284.24|0
1646642850000|2022-03-07 08:47:30|287.12|285.04|286.12|284.04|287.12|285.04|286.12|284.04|0
1646642860000|2022-03-07 08:47:40|285.71|283.63|285.71|283.63|286.02|283.94|285.51|283.43|0
1646642870000|2022-03-07 08:47:50|285.42|283.34|285.91|283.83|285.91|283.83|284.51|282.43|0
1646642880000|2022-03-07 08:48:00|285.42|283.34|286.32|284.24|286.32|284.24|285.31|283.23|0
1646642890000|2022-03-07 08:48:10|286.52|284.44|287.23|285.15|287.93|285.85|286.52|284.44|0
1646642900000|2022-03-07 08:48:20|287.83|285.75|287.52|285.44|288.33|286.25|287.52|285.44|0
1646642910000|2022-03-07 08:48:30|287.93|285.85|288.44|286.36|288.44|286.36|287.93|285.85|0
1646642920000|2022-03-07 08:48:40|289.45|287.37|289.14|287.06|290.26|288.18|289.14|287.06|0
1646642930000|2022-03-07 08:48:50|288.73|286.65|289.54|287.46|289.74|287.66|288.73|286.65|0
1646642940000|2022-03-07 08:49:00|289.04|286.96|287.63|285.55|289.04|286.96|287.63|285.55|0
1646642950000|2022-03-07 08:49:10|287.93|285.85|287.22|285.14|287.93|285.85|287.12|285.04|0
1646642960000|2022-03-07 08:49:20|287.52|285.44|287.83|285.75|287.83|285.75|287.32|285.24|0
1646642970000|2022-03-07 08:49:30|286.92|284.84|286.72|284.64|286.92|284.84|286.11|284.03|0
1646642980000|2022-03-07 08:49:40|286.92|284.84|286.42|284.34|286.92|284.84|286.31|284.23|0
1646642990000|2022-03-07 08:49:50|286.31|284.23|286.01|283.93|286.42|284.34|286.01|283.93|0
1646643000000|2022-03-07 08:50:00|285.71|283.63|285.21|283.13|285.71|283.63|285.1|283.02|0
1646643010000|2022-03-07 08:50:10|285.71|283.63|285.51|283.43|285.71|283.63|285.31|283.23|0
1646643020000|2022-03-07 08:50:20|286.11|284.03|287.12|285.04|287.12|285.04|286.11|284.03|0
1646643030000|2022-03-07 08:50:30|287.02|284.94|287.52|285.44|287.52|285.44|286.91|284.83|0
1646643040000|2022-03-07 08:50:40|287.02|284.94|287.72|285.64|287.72|285.64|287.02|284.94|0
1646643050000|2022-03-07 08:50:50|287.82|285.74|287.72|285.64|288.53|286.45|287.52|285.44|0
1646643060000|2022-03-07 08:51:00|287.11|285.03|286.91|284.83|287.32|285.24|286.71|284.63|0
1646643070000|2022-03-07 08:51:10|287.32|285.24|288.73|286.65|288.93|286.85|287.32|285.24|0
1646643080000|2022-03-07 08:51:20|288.93|286.85|289.33|287.25|289.33|287.25|288.93|286.85|0
1646643090000|2022-03-07 08:51:30|288.93|286.85|288.63|286.55|289.13|287.05|288.63|286.55|0
1646643100000|2022-03-07 08:51:40|288.83|286.75|288.23|286.15|288.83|286.75|288.02|285.94|0
1646643110000|2022-03-07 08:51:50|287.52|285.44|288.23|286.15|288.73|286.65|287.52|285.44|0
1646643120000|2022-03-07 08:52:00|288.52|286.44|289.84|287.76|289.84|287.76|288.52|286.44|0
1646643130000|2022-03-07 08:52:10|290.55|288.47|291.26|289.18|291.36|289.28|290.55|288.47|0
1646643140000|2022-03-07 08:52:20|291.56|289.48|291.15|289.07|291.56|289.48|290.54|288.46|0
1646643150000|2022-03-07 08:52:30|291.56|289.48|290.95|288.87|291.56|289.48|290.75|288.67|0
1646643160000|2022-03-07 08:52:40|291.35|289.27|290.95|288.87|291.35|289.27|290.65|288.57|0
1646643170000|2022-03-07 08:52:50|290.75|288.67|291.15|289.07|291.15|289.07|290.75|288.67|0
1646643180000|2022-03-07 08:53:00|290.65|288.57|289.33|287.25|290.65|288.57|289.33|287.25|0
1646643190000|2022-03-07 08:53:10|289.03|286.95|288.63|286.55|289.03|286.95|288.63|286.55|0
1646643200000|2022-03-07 08:53:20|289.43|287.35|287.62|285.54|289.43|287.35|287.62|285.54|0
1646643210000|2022-03-07 08:53:30|288.02|285.94|287.71|285.63|288.52|286.44|287.71|285.63|0
1646643220000|2022-03-07 08:53:40|287.51|285.43|287.91|285.83|288.02|285.94|287.51|285.43|0
1646643230000|2022-03-07 08:53:50|287.11|285.03|286.91|284.83|287.11|285.03|286.5|284.42|0
1646643240000|2022-03-07 08:54:00|286.5|284.42|287.21|285.13|287.21|285.13|286.41|284.33|0
1646643250000|2022-03-07 08:54:10|287.31|285.23|287.51|285.43|287.91|285.83|287.31|285.23|0
1646643260000|2022-03-07 08:54:20|287.82|285.74|287.82|285.74|288.02|285.94|287.82|285.74|0
1646643270000|2022-03-07 08:54:30|288.92|286.84|289.43|287.35|289.43|287.35|288.52|286.44|0
1646643280000|2022-03-07 08:54:40|288.82|286.74|289.12|287.04|289.12|287.04|288.82|286.74|0
1646643290000|2022-03-07 08:54:50|289.32|287.24|289.83|287.75|289.83|287.75|289.32|287.24|0
1646643300000|2022-03-07 08:55:00|289.63|287.55|290.85|288.77|291.35|289.27|289.63|287.55|0
1646643310000|2022-03-07 08:55:10|290.94|288.86|291.55|289.47|291.55|289.47|290.94|288.86|0
1646643320000|2022-03-07 08:55:20|291.14|289.06|292.97|290.89|293.08|291|291.14|289.06|0
1646643330000|2022-03-07 08:55:30|292.36|290.28|292.77|290.69|292.77|290.69|292.16|290.08|0
1646643340000|2022-03-07 08:55:40|292.16|290.08|292.77|290.69|292.77|290.69|292.16|290.08|0
1646643350000|2022-03-07 08:55:50|292.67|290.59|292.67|290.59|292.67|290.59|292.06|289.98|0
1646643360000|2022-03-07 08:56:00|291.95|289.87|292.77|290.69|292.77|290.69|291.75|289.67|0
1646643370000|2022-03-07 08:56:10|292.56|290.48|291.95|289.87|292.56|290.48|291.95|289.87|0
1646643380000|2022-03-07 08:56:20|291.75|289.67|291.14|289.06|291.86|289.78|291.14|289.06|0
1646643390000|2022-03-07 08:56:30|291.04|288.96|291.45|289.37|291.86|289.78|291.04|288.96|0
1646643400000|2022-03-07 08:56:40|290.94|288.86|290.53|288.45|291.04|288.96|290.33|288.25|0
1646643410000|2022-03-07 08:56:50|290.74|288.66|292.15|290.07|292.15|290.07|290.74|288.66|0
1646643420000|2022-03-07 08:57:00|292.06|289.98|292.26|290.18|292.26|290.18|292.06|289.98|0
1646643430000|2022-03-07 08:57:10|292.56|290.48|292.66|290.58|293.07|290.99|292.56|290.48|0
1646643440000|2022-03-07 08:57:20|292.87|290.79|292.46|290.38|292.97|290.89|292.46|290.38|0
1646643450000|2022-03-07 08:57:30|292.15|290.07|293.37|291.29|293.37|291.29|292.15|290.07|0
1646643460000|2022-03-07 08:57:40|293.17|291.09|293.88|291.8|293.88|291.8|292.76|290.68|0
1646643470000|2022-03-07 08:57:50|293.98|291.9|294.29|292.21|294.29|292.21|293.98|291.9|0
1646643480000|2022-03-07 08:58:00|294.18|292.1|294.7|292.62|295.2|293.12|294.18|292.1|0
1646643490000|2022-03-07 08:58:10|294.18|292.1|294.29|292.21|294.49|292.41|293.17|291.09|0
1646643500000|2022-03-07 08:58:20|294.49|292.41|294.08|292|294.49|292.41|294.08|292|0
1646643510000|2022-03-07 08:58:30|293.98|291.9|293.88|291.8|294.08|292|293.88|291.8|0
1646643520000|2022-03-07 08:58:40|293.77|291.69|295.1|293.02|295.1|293.02|293.77|291.69|0
1646643530000|2022-03-07 08:58:50|294.79|292.71|296.53|294.45|296.53|294.45|294.79|292.71|0
1646643540000|2022-03-07 08:59:00|296.63|294.55|295.92|293.84|296.63|294.55|295.92|293.84|0
1646643550000|2022-03-07 08:59:10|297.03|294.95|296.22|294.14|297.03|294.95|296.01|293.93|0
1646643560000|2022-03-07 08:59:20|295.91|293.83|295.91|293.83|295.91|293.83|295.91|293.83|0
1646643570000|2022-03-07 08:59:30|295.6|293.52|294.79|292.71|295.6|293.52|294.79|292.71|0
1646643580000|2022-03-07 08:59:40|294.28|292.2|294.38|292.3|294.99|292.91|294.28|292.2|0
1646643590000|2022-03-07 08:59:50|293.97|291.89|293.67|291.59|293.97|291.89|292.96|290.88|0
1646643600000|2022-03-07 09:00:00|293.97|291.89|294.58|292.5|294.99|292.91|293.97|291.89|0
1646643610000|2022-03-07 09:00:10|294.18|292.1|295.5|293.42|295.5|293.42|294.18|292.1|0
1646643620000|2022-03-07 09:00:20|295.6|293.52|295.6|293.52|295.6|293.52|295.1|293.02|0
1646643630000|2022-03-07 09:00:30|296.21|294.13|294.58|292.5|296.21|294.13|294.58|292.5|0
1646643640000|2022-03-07 09:00:40|295.4|293.32|295.3|293.22|295.4|293.32|294.99|292.91|0
1646643650000|2022-03-07 09:00:50|294.69|292.61|294.58|292.5|294.89|292.81|294.58|292.5|0
1646643660000|2022-03-07 09:01:00|294.69|292.61|294.99|292.91|294.99|292.91|294.18|292.1|0
1646643670000|2022-03-07 09:01:10|294.28|292.2|295.3|293.22|295.3|293.22|294.28|292.2|0
1646643680000|2022-03-07 09:01:20|295.09|293.01|295.91|293.83|295.91|293.83|295.09|293.01|0
1646643690000|2022-03-07 09:01:30|296.11|294.03|295.09|293.01|296.11|294.03|295.09|293.01|0
1646643700000|2022-03-07 09:01:40|295.5|293.42|295.3|293.22|295.5|293.42|295.3|293.22|0
1646643710000|2022-03-07 09:01:50|294.48|292.4|294.78|292.7|294.78|292.7|294.48|292.4|0
1646643720000|2022-03-07 09:02:00|295.09|293.01|296.41|294.33|296.82|294.74|295.09|293.01|0
1646643730000|2022-03-07 09:02:10|296.21|294.13|296.21|294.13|296.82|294.74|296.21|294.13|0
1646643740000|2022-03-07 09:02:20|296.41|294.33|295.91|293.83|296.52|294.44|295.91|293.83|0
1646643750000|2022-03-07 09:02:30|294.99|292.91|295.7|293.62|295.7|293.62|294.99|292.91|0
1646643760000|2022-03-07 09:02:40|296.11|294.03|296.93|294.85|296.93|294.85|296.11|294.03|0
1646643770000|2022-03-07 09:02:50|296.62|294.54|296.93|294.85|297.13|295.05|296.62|294.54|0
1646643780000|2022-03-07 09:03:00|297.33|295.25|297.02|294.94|297.33|295.25|297.02|294.94|0
1646643790000|2022-03-07 09:03:10|297.43|295.35|297.54|295.46|297.54|295.46|296.92|294.84|0
1646643800000|2022-03-07 09:03:20|297.43|295.35|296.61|294.53|297.43|295.35|296.61|294.53|0
1646643810000|2022-03-07 09:03:30|296.11|294.03|296.52|294.44|296.52|294.44|295.7|293.62|0
1646643820000|2022-03-07 09:03:40|296|293.92|294.98|292.9|296|293.92|294.98|292.9|0
1646643830000|2022-03-07 09:03:50|296.11|294.03|295.51|293.43|296.4|294.32|295.51|293.43|0
1646643840000|2022-03-07 09:04:00|295.4|293.32|294.11|292.03|295.4|293.32|293.8|291.72|0
1646643850000|2022-03-07 09:04:10|293.29|291.21|294.58|292.5|294.58|292.5|293.29|291.21|0
1646643860000|2022-03-07 09:04:20|294.69|292.61|293.56|291.48|294.69|292.61|293.56|291.48|0
1646643870000|2022-03-07 09:04:30|293.26|291.18|293.67|291.59|293.67|291.59|293.26|291.18|0
1646643880000|2022-03-07 09:04:40|293.46|291.38|292.54|290.46|293.46|291.38|292.54|290.46|0
1646643890000|2022-03-07 09:04:50|293.15|291.07|293.26|291.18|293.67|291.59|293.15|291.07|0
1646643900000|2022-03-07 09:05:00|293.97|291.89|293.67|291.59|294.28|292.2|293.67|291.59|0
1646643910000|2022-03-07 09:05:10|293.97|291.89|294.17|292.09|294.48|292.4|293.97|291.89|0
1646643920000|2022-03-07 09:05:20|295.4|293.32|296.11|294.03|296.11|294.03|295.4|293.32|0
1646643930000|2022-03-07 09:05:30|296.32|294.24|296.83|294.75|296.83|294.75|296.32|294.24|0
1646643940000|2022-03-07 09:05:40|297.14|295.06|297.64|295.56|297.64|295.56|297.14|295.06|0
1646643950000|2022-03-07 09:05:50|297.54|295.46|297.64|295.56|297.64|295.56|297.34|295.26|0
1646643960000|2022-03-07 09:06:00|297.54|295.46|299.28|297.2|299.39|297.31|297.54|295.46|0
1646643970000|2022-03-07 09:06:10|298.98|296.9|299.39|297.31|299.59|297.51|298.98|296.9|0
1646643980000|2022-03-07 09:06:20|300.1|298.02|300.62|298.54|300.62|298.54|300.1|298.02|0
1646643990000|2022-03-07 09:06:30|300.92|298.84|299.18|297.1|300.92|298.84|299.18|297.1|0
1646644000000|2022-03-07 09:06:40|299.49|297.41|300.41|298.33|300.41|298.33|299.49|297.41|0
1646644010000|2022-03-07 09:06:50|300.51|298.43|300.62|298.54|300.62|298.54|300.51|298.43|0
1646644020000|2022-03-07 09:07:00|300.72|298.64|301.03|298.95|301.03|298.95|300.62|298.54|0
1646644030000|2022-03-07 09:07:10|301.13|299.05|301.85|299.77|301.85|299.77|301.13|299.05|0
1646644040000|2022-03-07 09:07:20|301.95|299.87|302.26|300.18|302.26|300.18|301.95|299.87|0
1646644050000|2022-03-07 09:07:30|302.16|300.08|301.03|298.95|302.16|300.08|301.03|298.95|0
1646644060000|2022-03-07 09:07:40|300.82|298.74|301.03|298.95|301.03|298.95|300.71|298.63|0
1646644070000|2022-03-07 09:07:50|301.13|299.05|301.74|299.66|301.74|299.66|300.62|298.54|0
1646644080000|2022-03-07 09:08:00|301.23|299.15|301.74|299.66|301.74|299.66|301.23|299.15|0
1646644090000|2022-03-07 09:08:10|301.64|299.56|302.67|300.59|302.77|300.69|301.64|299.56|0
1646644100000|2022-03-07 09:08:20|302.77|300.69|302.47|300.39|302.77|300.69|302.47|300.39|0
1646644110000|2022-03-07 09:08:30|302.56|300.48|302.77|300.69|302.77|300.69|302.56|300.48|0
1646644120000|2022-03-07 09:08:40|303.08|301|303.18|301.1|304.42|302.34|303.08|301|0
1646644130000|2022-03-07 09:08:50|303.7|301.62|304.28|302.2|304.28|302.2|303.49|301.41|0
1646644140000|2022-03-07 09:09:00|304.17|302.09|302.77|300.69|304.17|302.09|302.46|300.38|0
1646644150000|2022-03-07 09:09:10|302.04|299.96|304.28|302.2|304.28|302.2|302.04|299.96|0
1646644160000|2022-03-07 09:09:20|304.38|302.3|303|300.92|304.49|302.41|303|300.92|0
1646644170000|2022-03-07 09:09:30|303.11|301.03|302.08|300|303.21|301.13|302.08|300|0
1646644180000|2022-03-07 09:09:40|302.17|300.09|301.66|299.58|302.17|300.09|301.66|299.58|0
1646644190000|2022-03-07 09:09:50|302.17|300.09|301.97|299.89|302.17|300.09|301.66|299.58|0
1646644200000|2022-03-07 09:10:00|302.17|300.09|301.97|299.89|302.28|300.2|301.97|299.89|0
1646644210000|2022-03-07 09:10:10|302.28|300.2|303.11|301.03|303.11|301.03|302.28|300.2|0
1646644220000|2022-03-07 09:10:20|302.9|300.82|301.69|299.61|302.9|300.82|301.69|299.61|0
1646644230000|2022-03-07 09:10:30|301.07|298.99|301.07|298.99|301.37|299.29|301.07|298.99|0
1646644240000|2022-03-07 09:10:40|301.37|299.29|301.58|299.5|301.69|299.61|301.37|299.29|0
1646644250000|2022-03-07 09:10:50|301.69|299.61|301.58|299.5|301.89|299.81|301.58|299.5|0
1646644260000|2022-03-07 09:11:00|301.69|299.61|301.89|299.81|301.89|299.81|301.27|299.19|0
1646644270000|2022-03-07 09:11:10|301.99|299.91|301.58|299.5|301.99|299.91|301.58|299.5|0
1646644280000|2022-03-07 09:11:20|301.17|299.09|301.58|299.5|301.69|299.61|301.17|299.09|0
1646644290000|2022-03-07 09:11:30|301.48|299.4|302.72|300.64|302.72|300.64|301.48|299.4|0
1646644300000|2022-03-07 09:11:40|301.58|299.5|301.68|299.6|301.68|299.6|301.58|299.5|0
1646644310000|2022-03-07 09:11:50|301.58|299.5|301.68|299.6|301.68|299.6|301.48|299.4|0
1646644320000|2022-03-07 09:12:00|301.48|299.4|301.48|299.4|301.58|299.5|301.37|299.29|0
1646644330000|2022-03-07 09:12:10|301.58|299.5|300.54|298.46|301.58|299.5|300.54|298.46|0
1646644340000|2022-03-07 09:12:20|300.24|298.16|300.13|298.05|300.54|298.46|300.13|298.05|0
1646644350000|2022-03-07 09:12:30|300.24|298.16|300.86|298.78|300.96|298.88|300.24|298.16|0
1646644360000|2022-03-07 09:12:40|300.96|298.88|301.37|299.29|301.37|299.29|300.96|298.88|0
1646644370000|2022-03-07 09:12:50|301.16|299.08|301.68|299.6|301.68|299.6|301.16|299.08|0
1646644380000|2022-03-07 09:13:00|301.37|299.29|301.47|299.39|301.57|299.49|301.37|299.29|0
1646644390000|2022-03-07 09:13:10|301.78|299.7|301.06|298.98|301.78|299.7|301.06|298.98|0
1646644400000|2022-03-07 09:13:20|301.16|299.08|301.37|299.29|301.37|299.29|300.86|298.78|0
1646644410000|2022-03-07 09:13:30|301.16|299.08|301.37|299.29|301.37|299.29|301.16|299.08|0
1646644420000|2022-03-07 09:13:40|301.27|299.19|301.57|299.49|301.99|299.91|301.27|299.19|0
1646644430000|2022-03-07 09:13:50|301.37|299.29|301.57|299.49|301.57|299.49|301.37|299.29|0
1646644440000|2022-03-07 09:14:00|301.47|299.39|301.47|299.39|301.68|299.6|301.47|299.39|0
1646644450000|2022-03-07 09:14:10|301.89|299.81|301.98|299.9|302.6|300.52|301.89|299.81|0
1646644460000|2022-03-07 09:14:20|302.3|300.22|302.92|300.84|302.92|300.84|302.3|300.22|0
1646644470000|2022-03-07 09:14:30|301.68|299.6|301.47|299.39|301.68|299.6|301.16|299.08|0
1646644480000|2022-03-07 09:14:40|301.88|299.8|301.57|299.49|301.88|299.8|301.57|299.49|0
1646644490000|2022-03-07 09:14:50|301.68|299.6|301.16|299.08|301.68|299.6|301.16|299.08|0
1646644500000|2022-03-07 09:15:00|301.36|299.28|300.03|297.95|301.36|299.28|300.03|297.95|0
1646644510000|2022-03-07 09:15:10|300.23|298.15|299.41|297.33|300.23|298.15|299.41|297.33|0
1646644520000|2022-03-07 09:15:20|299.92|297.84|299.92|297.84|300.12|298.04|299.92|297.84|0
1646644530000|2022-03-07 09:15:30|299.71|297.63|298.79|296.71|299.71|297.63|298.79|296.71|0
1646644540000|2022-03-07 09:15:40|298.38|296.3|298.79|296.71|298.79|296.71|298.07|295.99|0
1646644550000|2022-03-07 09:15:50|298.58|296.5|298.79|296.71|298.89|296.81|298.58|296.5|0
1646644560000|2022-03-07 09:16:00|299.09|297.01|297.04|294.96|299.09|297.01|297.04|294.96|0
1646644570000|2022-03-07 09:16:10|297.35|295.27|296.83|294.75|297.35|295.27|296.83|294.75|0
1646644580000|2022-03-07 09:16:20|296.94|294.86|296.83|294.75|296.94|294.86|296.63|294.55|0
1646644590000|2022-03-07 09:16:30|296.73|294.65|297.14|295.06|297.14|295.06|296.73|294.65|0
1646644600000|2022-03-07 09:16:40|296.73|294.65|296.53|294.45|296.73|294.65|296.53|294.45|0
1646644610000|2022-03-07 09:16:50|296.73|294.65|296.53|294.45|296.73|294.65|296.53|294.45|0
1646644620000|2022-03-07 09:17:00|296.12|294.04|297.35|295.27|297.65|295.57|296.12|294.04|0
1646644630000|2022-03-07 09:17:10|297.14|295.06|296.62|294.54|297.24|295.16|296.62|294.54|0
1646644640000|2022-03-07 09:17:20|296.73|294.65|296.94|294.86|296.94|294.86|296.52|294.44|0
1646644650000|2022-03-07 09:17:30|297.14|295.06|296.83|294.75|297.44|295.36|296.83|294.75|0
1646644660000|2022-03-07 09:17:40|296.93|294.85|297.14|295.06|297.35|295.27|296.93|294.85|0
1646644670000|2022-03-07 09:17:50|296.93|294.85|296.11|294.03|296.93|294.85|296.11|294.03|0
1646644680000|2022-03-07 09:18:00|296.32|294.24|296.21|294.13|296.32|294.24|296.21|294.13|0
1646644690000|2022-03-07 09:18:10|295.8|293.72|296.62|294.54|296.62|294.54|295.7|293.62|0
1646644700000|2022-03-07 09:18:20|296.21|294.13|296.01|293.93|296.32|294.24|296.01|293.93|0
1646644710000|2022-03-07 09:18:30|295.7|293.62|295.5|293.42|295.8|293.72|295.5|293.42|0
1646644720000|2022-03-07 09:18:40|295.91|293.83|295.8|293.72|295.91|293.83|295.7|293.62|0
1646644730000|2022-03-07 09:18:50|295.91|293.83|296.73|294.65|296.73|294.65|295.91|293.83|0
1646644740000|2022-03-07 09:19:00|296.93|294.85|298.03|295.95|298.03|295.95|296.93|294.85|0
1646644750000|2022-03-07 09:19:10|298.13|296.05|297.82|295.74|298.13|296.05|297.82|295.74|0
1646644760000|2022-03-07 09:19:20|298.03|295.95|298.54|296.46|298.54|296.46|298.03|295.95|0
1646644770000|2022-03-07 09:19:30|298.44|296.36|298.34|296.26|298.44|296.36|298.03|295.95|0
1646644780000|2022-03-07 09:19:40|298.75|296.67|298.85|296.77|298.85|296.77|298.44|296.36|0
1646644790000|2022-03-07 09:19:50|298.34|296.26|298.23|296.15|298.44|296.36|298.13|296.05|0
1646644800000|2022-03-07 09:20:00|298.44|296.36|299.16|297.08|299.36|297.28|298.44|296.36|0
1646644810000|2022-03-07 09:20:10|299.05|296.97|299.46|297.38|299.46|297.38|298.84|296.76|0
1646644820000|2022-03-07 09:20:20|300.49|298.41|300.49|298.41|300.49|298.41|300.08|298|0
1646644830000|2022-03-07 09:20:30|300.59|298.51|300.08|298|301.01|298.93|299.98|297.9|0
1646644840000|2022-03-07 09:20:40|300.28|298.2|300.9|298.82|300.9|298.82|300.28|298.2|0
1646644850000|2022-03-07 09:20:50|300.49|298.41|300.08|298|300.49|298.41|300.08|298|0
1646644860000|2022-03-07 09:21:00|300.28|298.2|300.39|298.31|301|298.92|300.28|298.2|0
1646644870000|2022-03-07 09:21:10|299.77|297.69|299.25|297.17|299.77|297.69|299.15|297.07|0
1646644880000|2022-03-07 09:21:20|299.36|297.28|298.84|296.76|299.36|297.28|298.84|296.76|0
1646644890000|2022-03-07 09:21:30|298.74|296.66|299.05|296.97|299.05|296.97|298.74|296.66|0
1646644900000|2022-03-07 09:21:40|298.64|296.56|298.95|296.87|299.15|297.07|298.64|296.56|0
1646644910000|2022-03-07 09:21:50|299.05|296.97|299.05|296.97|299.05|296.97|298.33|296.25|0
1646644920000|2022-03-07 09:22:00|298.95|296.87|301.1|299.02|301.31|299.23|298.95|296.87|0
1646644930000|2022-03-07 09:22:10|301.31|299.23|300.07|297.99|301.31|299.23|300.07|297.99|0
1646644940000|2022-03-07 09:22:20|300.18|298.1|300.28|298.2|300.28|298.2|300.18|298.1|0
1646644950000|2022-03-07 09:22:30|300.69|298.61|300.8|298.72|300.8|298.72|300.48|298.4|0
1646644960000|2022-03-07 09:22:40|300.69|298.61|301.82|299.74|301.82|299.74|300.69|298.61|0
1646644970000|2022-03-07 09:22:50|301.72|299.64|301.51|299.43|301.92|299.84|301.41|299.33|0
1646644980000|2022-03-07 09:23:00|301.41|299.33|301.82|299.74|301.82|299.74|301.41|299.33|0
1646644990000|2022-03-07 09:23:10|301.92|299.84|302.54|300.46|302.54|300.46|301.92|299.84|0
1646645000000|2022-03-07 09:23:20|302.33|300.25|301.72|299.64|302.33|300.25|301.72|299.64|0
1646645010000|2022-03-07 09:23:30|301.82|299.74|301.3|299.22|301.92|299.84|301.3|299.22|0
1646645020000|2022-03-07 09:23:40|301.1|299.02|301.3|299.22|301.3|299.22|300.69|298.61|0
1646645030000|2022-03-07 09:23:50|301.1|299.02|300.38|298.3|301.1|299.02|300.38|298.3|0
1646645040000|2022-03-07 09:24:00|300.48|298.4|298.74|296.66|300.48|298.4|298.74|296.66|0
1646645050000|2022-03-07 09:24:10|298.33|296.25|297.81|295.73|298.33|296.25|297.81|295.73|0
1646645060000|2022-03-07 09:24:20|297.92|295.84|297.81|295.73|298.12|296.04|297.81|295.73|0
1646645070000|2022-03-07 09:24:30|297.92|295.84|297.6|295.52|297.92|295.84|297.6|295.52|0
1646645080000|2022-03-07 09:24:40|297.71|295.63|297.91|295.83|297.91|295.83|297.71|295.63|0
1646645090000|2022-03-07 09:24:50|297.81|295.73|297.81|295.73|297.81|295.73|297.6|295.52|0
1646645100000|2022-03-07 09:25:00|297.91|295.83|298.63|296.55|299.14|297.06|297.91|295.83|0
1646645110000|2022-03-07 09:25:10|298.83|296.75|298.83|296.75|298.83|296.75|298.63|296.55|0
1646645120000|2022-03-07 09:25:20|298.42|296.34|298.63|296.55|298.83|296.75|298.42|296.34|0
1646645130000|2022-03-07 09:25:30|298.83|296.75|298.63|296.55|298.83|296.75|298.32|296.24|0
1646645140000|2022-03-07 09:25:40|299.24|297.16|297.5|295.42|299.24|297.16|297.09|295.01|0
1646645150000|2022-03-07 09:25:50|297.81|295.73|297.3|295.22|297.81|295.73|297.3|295.22|0
1646645160000|2022-03-07 09:26:00|297.19|295.11|297.71|295.63|297.71|295.63|296.99|294.91|0
1646645170000|2022-03-07 09:26:10|297.91|295.83|297.71|295.63|298.01|295.93|297.6|295.52|0
1646645180000|2022-03-07 09:26:20|298.01|295.93|298.01|295.93|298.01|295.93|297.3|295.22|0
1646645190000|2022-03-07 09:26:30|297.8|295.72|297.8|295.72|297.8|295.72|297.3|295.22|0
1646645200000|2022-03-07 09:26:40|298.21|296.13|299.65|297.57|299.65|297.57|298.21|296.13|0
1646645210000|2022-03-07 09:26:50|299.96|297.88|301.09|299.01|301.09|299.01|299.96|297.88|0
1646645220000|2022-03-07 09:27:00|301.29|299.21|301.09|299.01|301.91|299.83|301.09|299.01|0
1646645230000|2022-03-07 09:27:10|300.88|298.8|301.19|299.11|301.61|299.53|300.88|298.8|0
1646645240000|2022-03-07 09:27:20|300.78|298.7|300.78|298.7|300.88|298.8|300.78|298.7|0
1646645250000|2022-03-07 09:27:30|301.29|299.21|300.78|298.7|301.29|299.21|300.78|298.7|0
1646645260000|2022-03-07 09:27:40|300.26|298.18|298.83|296.75|300.68|298.6|298.83|296.75|0
1646645270000|2022-03-07 09:27:50|298.52|296.44|297.7|295.62|298.52|296.44|297.7|295.62|0
1646645280000|2022-03-07 09:28:00|297.59|295.51|297.5|295.42|297.8|295.72|297.5|295.42|0
1646645290000|2022-03-07 09:28:10|296.88|294.8|297.7|295.62|297.8|295.72|296.88|294.8|0
1646645300000|2022-03-07 09:28:20|298.32|296.24|299.23|297.15|299.23|297.15|298.21|296.13|0
1646645310000|2022-03-07 09:28:30|298.93|296.85|298.82|296.74|299.03|296.95|298.82|296.74|0
1646645320000|2022-03-07 09:28:40|299.23|297.15|299.44|297.36|299.44|297.36|299.23|297.15|0
1646645330000|2022-03-07 09:28:50|299.55|297.47|300.26|298.18|300.26|298.18|299.34|297.26|0
1646645340000|2022-03-07 09:29:00|300.16|298.08|300.57|298.49|300.67|298.59|299.96|297.88|0
1646645350000|2022-03-07 09:29:10|300.98|298.9|300.57|298.49|300.98|298.9|300.26|298.18|0
1646645360000|2022-03-07 09:29:20|299.54|297.46|300.05|297.97|300.05|297.97|299.03|296.95|0
1646645370000|2022-03-07 09:29:30|299.64|297.56|298.41|296.33|299.64|297.56|298.41|296.33|0
1646645380000|2022-03-07 09:29:40|298.62|296.54|298.82|296.74|298.82|296.74|298.31|296.23|0
1646645390000|2022-03-07 09:29:50|298.62|296.54|298.62|296.54|298.82|296.74|298.62|296.54|0
1646645400000|2022-03-07 09:30:00|298.41|296.33|298.82|296.74|298.82|296.74|298.41|296.33|0
1646645410000|2022-03-07 09:30:10|298.72|296.64|298.93|296.85|299.23|297.15|298.72|296.64|0
1646645420000|2022-03-07 09:30:20|298.82|296.74|298.41|296.33|299.34|297.26|298.41|296.33|0
1646645430000|2022-03-07 09:30:30|298.2|296.12|297.38|295.3|298.52|296.44|297.38|295.3|0
1646645440000|2022-03-07 09:30:40|296.88|294.8|296.26|294.18|296.88|294.8|296.26|294.18|0
1646645450000|2022-03-07 09:30:50|296.06|293.98|296.06|293.98|296.36|294.28|296.06|293.98|0
1646645460000|2022-03-07 09:31:00|296.15|294.07|295.65|293.57|296.15|294.07|295.34|293.26|0
1646645470000|2022-03-07 09:31:10|295.85|293.77|295.34|293.26|295.85|293.77|295.34|293.26|0
1646645480000|2022-03-07 09:31:20|295.24|293.16|294.83|292.75|295.44|293.36|294.83|292.75|0
1646645490000|2022-03-07 09:31:30|294.31|292.23|293.91|291.83|294.31|292.23|293.81|291.73|0
1646645500000|2022-03-07 09:31:40|294.11|292.03|293.6|291.52|294.11|292.03|293.6|291.52|0
1646645510000|2022-03-07 09:31:50|293.4|291.32|294.21|292.13|294.21|292.13|293.29|291.21|0
1646645520000|2022-03-07 09:32:00|294.42|292.34|293.5|291.42|294.42|292.34|293.4|291.32|0
1646645530000|2022-03-07 09:32:10|294.31|292.23|294.11|292.03|294.31|292.23|293.9|291.82|0
1646645540000|2022-03-07 09:32:20|293.9|291.82|294.11|292.03|294.42|292.34|293.9|291.82|0
1646645550000|2022-03-07 09:32:30|294.21|292.13|293.9|291.82|294.21|292.13|293.9|291.82|0
1646645560000|2022-03-07 09:32:40|294.11|292.03|293.6|291.52|294.11|292.03|293.4|291.32|0
1646645570000|2022-03-07 09:32:50|294.21|292.13|294.31|292.23|294.31|292.23|293.9|291.82|0
1646645580000|2022-03-07 09:33:00|294.51|292.43|294.62|292.54|294.62|292.54|294.31|292.23|0
1646645590000|2022-03-07 09:33:10|294.21|292.13|294.01|291.93|294.21|292.13|294.01|291.93|0
1646645600000|2022-03-07 09:33:20|294.42|292.34|294.82|292.74|294.82|292.74|294.42|292.34|0
1646645610000|2022-03-07 09:33:30|294.92|292.84|293.9|291.82|294.92|292.84|293.9|291.82|0
1646645620000|2022-03-07 09:33:40|294.21|292.13|293.7|291.62|294.21|292.13|293.7|291.62|0
1646645630000|2022-03-07 09:33:50|293.9|291.82|293.29|291.21|293.9|291.82|293.29|291.21|0
1646645640000|2022-03-07 09:34:00|293.7|291.62|292.58|290.5|293.7|291.62|292.58|290.5|0
1646645650000|2022-03-07 09:34:10|292.88|290.8|292.58|290.5|292.88|290.8|292.58|290.5|0
1646645660000|2022-03-07 09:34:20|292.68|290.6|293.29|291.21|293.29|291.21|292.68|290.6|0
1646645670000|2022-03-07 09:34:30|292.88|290.8|292.78|290.7|293.29|291.21|292.78|290.7|0
1646645680000|2022-03-07 09:34:40|292.88|290.8|292.47|290.39|292.88|290.8|292.47|290.39|0
1646645690000|2022-03-07 09:34:50|292.58|290.5|293.28|291.2|293.49|291.41|292.58|290.5|0
1646645700000|2022-03-07 09:35:00|293.49|291.41|292.88|290.8|293.49|291.41|292.88|290.8|0
1646645710000|2022-03-07 09:35:10|292.67|290.59|292.78|290.7|292.78|290.7|292.67|290.59|0
1646645720000|2022-03-07 09:35:20|292.98|290.9|293.08|291|293.19|291.11|292.98|290.9|0
1646645730000|2022-03-07 09:35:30|292.78|290.7|292.88|290.8|292.88|290.8|292.78|290.7|0
1646645740000|2022-03-07 09:35:40|292.67|290.59|292.57|290.49|292.88|290.8|292.57|290.49|0
1646645750000|2022-03-07 09:35:50|292.47|290.39|293.08|291|293.28|291.2|292.47|290.39|0
1646645760000|2022-03-07 09:36:00|292.87|290.79|292.98|290.9|292.98|290.9|292.78|290.7|0
1646645770000|2022-03-07 09:36:10|293.08|291|293.08|291|293.08|291|292.87|290.79|0
1646645780000|2022-03-07 09:36:20|293.39|291.31|293.28|291.2|293.59|291.51|293.28|291.2|0
1646645790000|2022-03-07 09:36:30|293.08|291|293.89|291.81|293.89|291.81|292.98|290.9|0
1646645800000|2022-03-07 09:36:40|293.48|291.4|293.59|291.51|293.59|291.51|293.48|291.4|0
1646645810000|2022-03-07 09:36:50|293.79|291.71|293.48|291.4|293.89|291.81|293.48|291.4|0
1646645820000|2022-03-07 09:37:00|293.59|291.51|293.08|291|293.69|291.61|293.08|291|0
1646645830000|2022-03-07 09:37:10|292.98|290.9|292.98|290.9|292.98|290.9|292.98|290.9|0
1646645840000|2022-03-07 09:37:20|293.07|290.99|292.87|290.79|293.18|291.1|292.87|290.79|0
1646645850000|2022-03-07 09:37:30|293.07|290.99|292.87|290.79|293.07|290.99|292.87|290.79|0
1646645860000|2022-03-07 09:37:40|293.28|291.2|293.89|291.81|293.89|291.81|293.28|291.2|0
1646645870000|2022-03-07 09:37:50|293.69|291.61|293.59|291.51|293.69|291.61|293.59|291.51|0
1646645880000|2022-03-07 09:38:00|293.18|291.1|292.87|290.79|293.18|291.1|292.87|290.79|0
1646645890000|2022-03-07 09:38:10|293.18|291.1|292.67|290.59|293.18|291.1|292.67|290.59|0
1646645900000|2022-03-07 09:38:20|293.48|291.4|294.09|292.01|294.3|292.22|293.48|291.4|0
1646645910000|2022-03-07 09:38:30|293.99|291.91|293.89|291.81|293.99|291.91|293.89|291.81|0
1646645920000|2022-03-07 09:38:40|293.99|291.91|293.79|291.71|294.09|292.01|293.79|291.71|0
1646645930000|2022-03-07 09:38:50|294.09|292.01|293.29|291.21|294.09|292.01|293.29|291.21|0
1646645940000|2022-03-07 09:39:00|293.68|291.6|293.68|291.6|293.79|291.71|293.58|291.5|0
1646645950000|2022-03-07 09:39:10|293.07|290.99|291.75|289.67|293.07|290.99|291.75|289.67|0
1646645960000|2022-03-07 09:39:20|291.54|289.46|291.44|289.36|291.54|289.46|291.24|289.16|0
1646645970000|2022-03-07 09:39:30|291.75|289.67|291.44|289.36|291.95|289.87|291.44|289.36|0
1646645980000|2022-03-07 09:39:40|291.64|289.56|291.64|289.56|291.64|289.56|291.54|289.46|0
1646645990000|2022-03-07 09:39:50|291.84|289.76|291.03|288.95|291.84|289.76|291.03|288.95|0
1646646000000|2022-03-07 09:40:00|290.73|288.65|290.83|288.75|291.64|289.56|290.73|288.65|0
1646646010000|2022-03-07 09:40:10|290.93|288.85|291.03|288.95|291.23|289.15|290.93|288.85|0
1646646020000|2022-03-07 09:40:20|291.23|289.15|290.53|288.45|291.23|289.15|290.22|288.14|0
1646646030000|2022-03-07 09:40:30|290.93|288.85|290.73|288.65|290.93|288.85|290.73|288.65|0
1646646040000|2022-03-07 09:40:40|290.42|288.34|290.22|288.14|290.42|288.34|290.12|288.04|0
1646646050000|2022-03-07 09:40:50|290.83|288.75|290.32|288.24|290.83|288.75|290.22|288.14|0
1646646060000|2022-03-07 09:41:00|289.81|287.73|290.52|288.44|290.52|288.44|289.81|287.73|0
1646646070000|2022-03-07 09:41:10|289.81|287.73|290.22|288.14|290.32|288.24|289.71|287.63|0
1646646080000|2022-03-07 09:41:20|290.01|287.93|290.21|288.13|290.52|288.44|290.01|287.93|0
1646646090000|2022-03-07 09:41:30|290.42|288.34|290.21|288.13|290.42|288.34|289.81|287.73|0
1646646100000|2022-03-07 09:41:40|290.52|288.44|290.93|288.85|291.13|289.05|290.52|288.44|0
1646646110000|2022-03-07 09:41:50|291.03|288.95|291.23|289.15|291.23|289.15|291.03|288.95|0
1646646120000|2022-03-07 09:42:00|291.03|288.95|291.23|289.15|291.23|289.15|291.03|288.95|0
1646646130000|2022-03-07 09:42:10|290.52|288.44|291.23|289.15|291.23|289.15|290.52|288.44|0
1646646140000|2022-03-07 09:42:20|291.02|288.94|291.02|288.94|291.02|288.94|291.02|288.94|0
1646646150000|2022-03-07 09:42:30|291.23|289.15|291.84|289.76|291.84|289.76|291.23|289.15|0
1646646160000|2022-03-07 09:42:40|292.04|289.96|292.35|290.27|292.76|290.68|292.04|289.96|0
1646646170000|2022-03-07 09:42:50|292.24|290.16|292.65|290.57|292.65|290.57|292.24|290.16|0
1646646180000|2022-03-07 09:43:00|293.16|291.08|293.46|291.38|293.46|291.38|292.65|290.57|0
1646646190000|2022-03-07 09:43:10|293.37|291.29|293.46|291.38|293.46|291.38|293.36|291.28|0
1646646200000|2022-03-07 09:43:20|293.98|291.9|294.07|291.99|294.38|292.3|293.87|291.79|0
1646646210000|2022-03-07 09:43:30|293.67|291.59|294.07|291.99|294.07|291.99|293.67|291.59|0
1646646220000|2022-03-07 09:43:40|294.48|292.4|294.59|292.51|294.89|292.81|294.48|292.4|0
1646646230000|2022-03-07 09:43:50|294.48|292.4|295.3|293.22|295.3|293.22|294.48|292.4|0
1646646240000|2022-03-07 09:44:00|295.61|293.53|296.22|294.14|296.22|294.14|295.61|293.53|0
1646646250000|2022-03-07 09:44:10|296.11|294.03|295.7|293.62|296.11|294.03|295.7|293.62|0
1646646260000|2022-03-07 09:44:20|295.61|293.53|294.99|292.91|295.61|293.53|294.99|292.91|0
1646646270000|2022-03-07 09:44:30|295.5|293.42|295.4|293.32|295.7|293.62|295.29|293.21|0
1646646280000|2022-03-07 09:44:40|294.99|292.91|295.2|293.12|295.2|293.12|294.99|292.91|0
1646646290000|2022-03-07 09:44:50|294.79|292.71|293.25|291.17|294.79|292.71|293.25|291.17|0
1646646300000|2022-03-07 09:45:00|292.75|290.67|292.44|290.36|292.75|290.67|292.44|290.36|0
1646646310000|2022-03-07 09:45:10|292.34|290.26|292.55|290.47|292.75|290.67|292.34|290.26|0
1646646320000|2022-03-07 09:45:20|292.03|289.95|291.02|288.94|292.03|289.95|291.02|288.94|0
1646646330000|2022-03-07 09:45:30|291.22|289.14|291.22|289.14|291.32|289.24|290.92|288.84|0
1646646340000|2022-03-07 09:45:40|290.92|288.84|290.61|288.53|291.02|288.94|290.61|288.53|0
1646646350000|2022-03-07 09:45:50|290.71|288.63|290.61|288.53|290.71|288.63|290.61|288.53|0
1646646360000|2022-03-07 09:46:00|290.31|288.23|290.31|288.23|290.31|288.23|290|287.92|0
1646646370000|2022-03-07 09:46:10|290.51|288.43|291.01|288.93|291.01|288.93|290.31|288.23|0
1646646380000|2022-03-07 09:46:20|290.4|288.32|290.1|288.02|290.4|288.32|290.1|288.02|0
1646646390000|2022-03-07 09:46:30|290|287.92|289.39|287.31|290|287.92|289.39|287.31|0
1646646400000|2022-03-07 09:46:40|290.2|288.12|289.5|287.42|290.2|288.12|289.5|287.42|0
1646646410000|2022-03-07 09:46:50|289.29|287.21|289.09|287.01|289.39|287.31|289.09|287.01|0
1646646420000|2022-03-07 09:47:00|288.98|286.9|288.89|286.81|288.98|286.9|288.78|286.7|0
1646646430000|2022-03-07 09:47:10|289.29|287.21|289.49|287.41|289.49|287.41|289.29|287.21|0
1646646440000|2022-03-07 09:47:20|289.19|287.11|289.09|287.01|289.39|287.31|289.09|287.01|0
1646646450000|2022-03-07 09:47:30|288.89|286.81|289.7|287.62|289.7|287.62|288.89|286.81|0
1646646460000|2022-03-07 09:47:40|289.59|287.51|289.29|287.21|289.7|287.62|289.29|287.21|0
1646646470000|2022-03-07 09:47:50|289.18|287.1|288.28|286.2|289.18|287.1|288.28|286.2|0
1646646480000|2022-03-07 09:48:00|288.07|285.99|288.07|285.99|288.07|285.99|287.56|285.48|0
1646646490000|2022-03-07 09:48:10|287.87|285.79|288.07|285.99|288.07|285.99|287.87|285.79|0
1646646500000|2022-03-07 09:48:20|288.17|286.09|287.87|285.79|288.58|286.5|287.87|285.79|0
1646646510000|2022-03-07 09:48:30|287.97|285.89|287.47|285.39|287.97|285.89|287.47|285.39|0
1646646520000|2022-03-07 09:48:40|287.56|285.48|287.77|285.69|287.77|285.69|287.56|285.48|0
1646646530000|2022-03-07 09:48:50|288.57|286.49|288.78|286.7|288.78|286.7|288.37|286.29|0
1646646540000|2022-03-07 09:49:00|288.68|286.6|289.69|287.61|289.79|287.71|288.68|286.6|0
1646646550000|2022-03-07 09:49:10|289.38|287.3|289.99|287.91|289.99|287.91|289.38|287.3|0
1646646560000|2022-03-07 09:49:20|290.1|288.02|289.99|287.91|290.1|288.02|289.99|287.91|0
1646646570000|2022-03-07 09:49:30|289.49|287.41|288.17|286.09|289.49|287.41|288.17|286.09|0
1646646580000|2022-03-07 09:49:40|288.27|286.19|288.17|286.09|288.27|286.19|287.46|285.38|0
1646646590000|2022-03-07 09:49:50|288.27|286.19|288.57|286.49|288.57|286.49|288.17|286.09|0
1646646600000|2022-03-07 09:50:00|288.77|286.69|287.87|285.79|288.77|286.69|287.87|285.79|0
1646646610000|2022-03-07 09:50:10|287.66|285.58|286.95|284.87|287.66|285.58|286.95|284.87|0
1646646620000|2022-03-07 09:50:20|287.26|285.18|286.75|284.67|287.26|285.18|286.75|284.67|0
1646646630000|2022-03-07 09:50:30|286.65|284.57|287.36|285.28|287.36|285.28|286.65|284.57|0
1646646640000|2022-03-07 09:50:40|287.66|285.58|288.07|285.99|288.07|285.99|287.66|285.58|0
1646646650000|2022-03-07 09:50:50|288.47|286.39|288.88|286.8|289.28|287.2|288.47|286.39|0
1646646660000|2022-03-07 09:51:00|289.08|287|289.38|287.3|289.38|287.3|288.97|286.89|0
1646646670000|2022-03-07 09:51:10|288.97|286.89|289.38|287.3|289.38|287.3|288.97|286.89|0
1646646680000|2022-03-07 09:51:20|289.28|287.2|289.58|287.5|289.58|287.5|289.28|287.2|0
1646646690000|2022-03-07 09:51:30|289.48|287.4|289.78|287.7|289.78|287.7|289.48|287.4|0
1646646700000|2022-03-07 09:51:40|289.48|287.4|289.48|287.4|289.69|287.61|289.48|287.4|0
1646646710000|2022-03-07 09:51:50|289.38|287.3|288.67|286.59|289.38|287.3|288.67|286.59|0
1646646720000|2022-03-07 09:52:00|288.06|285.98|288.57|286.49|288.57|286.49|288.06|285.98|0
1646646730000|2022-03-07 09:52:10|288.36|286.28|288.47|286.39|288.47|286.39|288.16|286.08|0
1646646740000|2022-03-07 09:52:20|288.36|286.28|287.76|285.68|288.47|286.39|287.76|285.68|0
1646646750000|2022-03-07 09:52:30|287.86|285.78|288.36|286.28|288.36|286.28|287.86|285.78|0
1646646760000|2022-03-07 09:52:40|288.77|286.69|289.78|287.7|289.98|287.9|288.77|286.69|0
1646646770000|2022-03-07 09:52:50|289.68|287.6|290.09|288.01|290.09|288.01|289.68|287.6|0
1646646780000|2022-03-07 09:53:00|290.18|288.1|289.37|287.29|290.29|288.21|289.37|287.29|0
1646646790000|2022-03-07 09:53:10|289.07|286.99|289.68|287.6|289.68|287.6|288.97|286.89|0
1646646800000|2022-03-07 09:53:20|289.78|287.7|289.98|287.9|289.98|287.9|289.58|287.5|0
1646646810000|2022-03-07 09:53:30|290.09|288.01|289.88|287.8|290.09|288.01|289.78|287.7|0
1646646820000|2022-03-07 09:53:40|289.98|287.9|289.98|287.9|289.98|287.9|289.78|287.7|0
1646646830000|2022-03-07 09:53:50|290.18|288.1|289.68|287.6|290.29|288.21|289.68|287.6|0
1646646840000|2022-03-07 09:54:00|289.78|287.7|289.68|287.6|290.18|288.1|289.68|287.6|0
1646646850000|2022-03-07 09:54:10|290.38|288.3|291.1|289.02|291.1|289.02|290.38|288.3|0
1646646860000|2022-03-07 09:54:20|290.69|288.61|291.2|289.12|291.3|289.22|290.69|288.61|0
1646646870000|2022-03-07 09:54:30|291.4|289.32|291.81|289.73|292.42|290.34|291.4|289.32|0
1646646880000|2022-03-07 09:54:40|291.91|289.83|292.21|290.13|292.21|290.13|291.91|289.83|0
1646646890000|2022-03-07 09:54:50|292.11|290.03|292.11|290.03|292.11|290.03|291.91|289.83|0
1646646900000|2022-03-07 09:55:00|291.91|289.83|291.19|289.11|291.91|289.83|291.19|289.11|0
1646646910000|2022-03-07 09:55:10|291.1|289.02|291.19|289.11|291.6|289.52|291.1|289.02|0
1646646920000|2022-03-07 09:55:20|291.3|289.22|291.1|289.02|291.3|289.22|291.1|289.02|0
1646646930000|2022-03-07 09:55:30|291.19|289.11|291.3|289.22|291.3|289.22|291.1|289.02|0
1646646940000|2022-03-07 09:55:40|291.1|289.02|291.4|289.32|291.4|289.32|290.69|288.61|0
1646646950000|2022-03-07 09:55:50|291.8|289.72|291.91|289.83|292.01|289.93|291.8|289.72|0
1646646960000|2022-03-07 09:56:00|292.21|290.13|294.04|291.96|294.04|291.96|292.21|290.13|0
1646646970000|2022-03-07 09:56:10|294.15|292.07|294.24|292.16|294.24|292.16|294.15|292.07|0
1646646980000|2022-03-07 09:56:20|294.35|292.27|294.24|292.16|294.55|292.47|294.15|292.07|0
1646646990000|2022-03-07 09:56:30|294.35|292.27|294.76|292.68|294.76|292.68|294.24|292.16|0
1646647000000|2022-03-07 09:56:40|294.96|292.88|294.76|292.68|294.96|292.88|294.76|292.68|0
1646647010000|2022-03-07 09:56:50|294.86|292.78|295.06|292.98|295.06|292.98|294.55|292.47|0
1646647020000|2022-03-07 09:57:00|294.76|292.68|294.85|292.77|294.85|292.77|294.35|292.27|0
1646647030000|2022-03-07 09:57:10|294.76|292.68|295.06|292.98|295.06|292.98|294.76|292.68|0
1646647040000|2022-03-07 09:57:20|294.96|292.88|295.87|293.79|295.98|293.9|294.96|292.88|0
1646647050000|2022-03-07 09:57:30|295.67|293.59|295.16|293.08|295.78|293.7|295.16|293.08|0
1646647060000|2022-03-07 09:57:40|295.26|293.18|296.18|294.1|296.18|294.1|295.26|293.18|0
1646647070000|2022-03-07 09:57:50|296.69|294.61|296.39|294.31|297|294.92|296.39|294.31|0
1646647080000|2022-03-07 09:58:00|296.18|294.1|296.49|294.41|296.49|294.41|296.08|294|0
1646647090000|2022-03-07 09:58:10|296.9|294.82|296.9|294.82|297|294.92|296.8|294.72|0
1646647100000|2022-03-07 09:58:20|297.21|295.13|295.77|293.69|297.21|295.13|295.77|293.69|0
1646647110000|2022-03-07 09:58:30|296.08|294|295.26|293.18|296.08|294|295.26|293.18|0
1646647120000|2022-03-07 09:58:40|295.57|293.49|295.57|293.49|295.57|293.49|295.36|293.28|0
1646647130000|2022-03-07 09:58:50|295.46|293.38|294.65|292.57|295.57|293.49|294.65|292.57|0
1646647140000|2022-03-07 09:59:00|294.44|292.36|294.34|292.26|294.44|292.36|294.14|292.06|0
1646647150000|2022-03-07 09:59:10|293.63|291.55|293.12|291.04|293.63|291.55|293.12|291.04|0
1646647160000|2022-03-07 09:59:20|293.62|291.54|293.83|291.75|293.83|291.75|293.62|291.54|0
1646647170000|2022-03-07 09:59:30|293.73|291.65|294.44|292.36|294.55|292.47|293.73|291.65|0
1646647180000|2022-03-07 09:59:40|295.26|293.18|295.05|292.97|295.26|293.18|294.24|292.16|0
1646647190000|2022-03-07 09:59:50|294.75|292.67|294.85|292.77|294.85|292.77|294.14|292.06|0
1646647200000|2022-03-07 10:00:00|294.75|292.67|295.87|293.79|295.87|293.79|294.75|292.67|0
1646647210000|2022-03-07 10:00:10|295.77|293.69|295.97|293.89|296.38|294.3|295.77|293.69|0
1646647220000|2022-03-07 10:00:20|295.77|293.69|295.66|293.58|295.87|293.79|295.66|293.58|0
1646647230000|2022-03-07 10:00:30|295.56|293.48|296.28|294.2|296.28|294.2|295.56|293.48|0
1646647240000|2022-03-07 10:00:40|295.97|293.89|295.87|293.79|295.97|293.89|295.56|293.48|0
1646647250000|2022-03-07 10:00:50|296.07|293.99|296.59|294.51|296.59|294.51|296.07|293.99|0
1646647260000|2022-03-07 10:01:00|296.48|294.4|296.18|294.1|296.48|294.4|295.46|293.38|0
1646647270000|2022-03-07 10:01:10|296.79|294.71|296.89|294.81|296.89|294.81|296.79|294.71|0
1646647280000|2022-03-07 10:01:20|296.58|294.5|296.89|294.81|296.89|294.81|296.48|294.4|0
1646647290000|2022-03-07 10:01:30|296.27|294.19|297.3|295.22|297.3|295.22|295.66|293.58|0
1646647300000|2022-03-07 10:01:40|297.09|295.01|297.4|295.32|297.4|295.32|297.09|295.01|0
1646647310000|2022-03-07 10:01:50|297.09|295.01|296.99|294.91|297.2|295.12|296.89|294.81|0
1646647320000|2022-03-07 10:02:00|296.07|293.99|296.68|294.6|297.09|295.01|296.07|293.99|0
1646647330000|2022-03-07 10:02:10|296.99|294.91|296.48|294.4|296.99|294.91|296.48|294.4|0
1646647340000|2022-03-07 10:02:20|296.07|293.99|295.45|293.37|296.07|293.99|295.45|293.37|0
1646647350000|2022-03-07 10:02:30|295.66|293.58|295.56|293.48|295.66|293.58|295.45|293.37|0
1646647360000|2022-03-07 10:02:40|295.86|293.78|295.97|293.89|295.97|293.89|295.76|293.68|0
1646647370000|2022-03-07 10:02:50|295.86|293.78|295.66|293.58|295.97|293.89|295.66|293.58|0
1646647380000|2022-03-07 10:03:00|295.76|293.68|294.84|292.76|295.76|293.68|294.23|292.15|0
1646647390000|2022-03-07 10:03:10|294.74|292.66|294.54|292.46|294.74|292.66|294.54|292.46|0
1646647400000|2022-03-07 10:03:20|294.94|292.86|294.63|292.55|295.04|292.96|294.63|292.55|0
1646647410000|2022-03-07 10:03:30|294.74|292.66|294.54|292.46|294.74|292.66|294.23|292.15|0
1646647420000|2022-03-07 10:03:40|294.43|292.35|293.21|291.13|294.43|292.35|293.21|291.13|0
1646647430000|2022-03-07 10:03:50|293.82|291.74|293.61|291.53|293.82|291.74|293.61|291.53|0
1646647440000|2022-03-07 10:04:00|293.92|291.84|294.22|292.14|294.43|292.35|293.92|291.84|0
1646647450000|2022-03-07 10:04:10|293.61|291.53|293.82|291.74|293.82|291.74|293.61|291.53|0
1646647460000|2022-03-07 10:04:20|293.61|291.53|294.02|291.94|294.02|291.94|293.61|291.53|0
1646647470000|2022-03-07 10:04:30|294.74|292.66|294.53|292.45|294.74|292.66|294.02|291.94|0
1646647480000|2022-03-07 10:04:40|294.43|292.35|295.04|292.96|295.04|292.96|294.43|292.35|0
1646647490000|2022-03-07 10:04:50|294.94|292.86|294.83|292.75|295.14|293.06|294.83|292.75|0
1646647500000|2022-03-07 10:05:00|295.14|293.06|294.74|292.66|295.35|293.27|294.74|292.66|0
1646647510000|2022-03-07 10:05:10|294.83|292.75|294.12|292.04|294.83|292.75|294.12|292.04|0
1646647520000|2022-03-07 10:05:20|294.43|292.35|294.83|292.75|294.94|292.86|294.42|292.34|0
1646647530000|2022-03-07 10:05:30|295.24|293.16|295.45|293.37|295.65|293.57|295.24|293.16|0
1646647540000|2022-03-07 10:05:40|295.55|293.47|295.76|293.68|295.76|293.68|295.44|293.36|0
1646647550000|2022-03-07 10:05:50|295.24|293.16|295.04|292.96|295.24|293.16|295.04|292.96|0
1646647560000|2022-03-07 10:06:00|295.44|293.36|294.73|292.65|295.55|293.47|294.73|292.65|0
1646647570000|2022-03-07 10:06:10|294.22|292.14|294.22|292.14|294.83|292.75|294.22|292.14|0
1646647580000|2022-03-07 10:06:20|293.71|291.63|292.9|290.82|293.81|291.73|292.9|290.82|0
1646647590000|2022-03-07 10:06:30|293|290.92|292.59|290.51|293.1|291.02|292.59|290.51|0
1646647600000|2022-03-07 10:06:40|292.99|290.91|294.01|291.93|294.01|291.93|292.99|290.91|0
1646647610000|2022-03-07 10:06:50|293.81|291.73|294.22|292.14|294.22|292.14|293.81|291.73|0
1646647620000|2022-03-07 10:07:00|293.71|291.63|293.2|291.12|293.71|291.63|293.2|291.12|0
1646647630000|2022-03-07 10:07:10|293.1|291.02|293.6|291.52|293.6|291.52|293.1|291.02|0
1646647640000|2022-03-07 10:07:20|293.4|291.32|293.3|291.22|293.6|291.52|293.3|291.22|0
1646647650000|2022-03-07 10:07:30|293.4|291.32|293.81|291.73|293.81|291.73|293.2|291.12|0
1646647660000|2022-03-07 10:07:40|294.01|291.93|293.51|291.43|294.21|292.13|293.51|291.43|0
1646647670000|2022-03-07 10:07:50|293.4|291.32|294.01|291.93|294.01|291.93|293.4|291.32|0
1646647680000|2022-03-07 10:08:00|293.91|291.83|294.52|292.44|294.62|292.54|293.91|291.83|0
1646647690000|2022-03-07 10:08:10|294.62|292.54|295.85|293.77|295.85|293.77|294.62|292.54|0
1646647700000|2022-03-07 10:08:20|295.64|293.56|295.23|293.15|295.64|293.56|295.23|293.15|0
1646647710000|2022-03-07 10:08:30|294.83|292.75|295.14|293.06|295.14|293.06|294.62|292.54|0
1646647720000|2022-03-07 10:08:40|295.34|293.26|295.23|293.15|295.34|293.26|295.13|293.05|0
1646647730000|2022-03-07 10:08:50|295.13|293.05|295.95|293.87|295.95|293.87|295.13|293.05|0
1646647740000|2022-03-07 10:09:00|296.46|294.38|297.69|295.61|297.69|295.61|296.46|294.38|0
1646647750000|2022-03-07 10:09:10|297.18|295.1|296.46|294.38|297.18|295.1|296.46|294.38|0
1646647760000|2022-03-07 10:09:20|296.77|294.69|296.56|294.48|296.77|294.69|296.46|294.38|0
1646647770000|2022-03-07 10:09:30|296.15|294.07|296.25|294.17|296.25|294.17|296.15|294.07|0
1646647780000|2022-03-07 10:09:40|296.15|294.07|295.74|293.66|296.25|294.17|295.74|293.66|0
1646647790000|2022-03-07 10:09:50|295.54|293.46|295.23|293.15|295.54|293.46|295.23|293.15|0
1646647800000|2022-03-07 10:10:00|295.43|293.35|294.82|292.74|295.43|293.35|294.82|292.74|0
1646647810000|2022-03-07 10:10:10|294.62|292.54|295.02|292.94|295.02|292.94|294.52|292.44|0
1646647820000|2022-03-07 10:10:20|294.62|292.54|294.41|292.33|294.62|292.54|294.41|292.33|0
1646647830000|2022-03-07 10:10:30|294.11|292.03|294.62|292.54|294.62|292.54|294.11|292.03|0
1646647840000|2022-03-07 10:10:40|295.02|292.94|295.64|293.56|295.64|293.56|295.02|292.94|0
1646647850000|2022-03-07 10:10:50|295.54|293.46|295.54|293.46|295.64|293.56|295.54|293.46|0
1646647860000|2022-03-07 10:11:00|295.84|293.76|295.84|293.76|295.84|293.76|295.23|293.15|0
1646647870000|2022-03-07 10:11:10|295.54|293.46|295.33|293.25|295.54|293.46|295.33|293.25|0
1646647880000|2022-03-07 10:11:20|295.54|293.46|295.33|293.25|295.54|293.46|295.23|293.15|0
1646647890000|2022-03-07 10:11:30|295.23|293.15|295.63|293.55|295.63|293.55|295.23|293.15|0
1646647900000|2022-03-07 10:11:40|295.43|293.35|295.02|292.94|295.43|293.35|295.02|292.94|0
1646647910000|2022-03-07 10:11:50|295.43|293.35|295.84|293.76|296.04|293.96|295.43|293.35|0
1646647920000|2022-03-07 10:12:00|296.35|294.27|296.35|294.27|296.35|294.27|296.35|294.27|0
1646647930000|2022-03-07 10:12:10|296.25|294.17|296.45|294.37|296.65|294.57|296.25|294.17|0
1646647940000|2022-03-07 10:12:20|296.65|294.57|297.06|294.98|297.06|294.98|296.65|294.57|0
1646647950000|2022-03-07 10:12:30|297.58|295.5|297.68|295.6|297.68|295.6|297.58|295.5|0
1646647960000|2022-03-07 10:12:40|297.78|295.7|298.6|296.52|298.6|296.52|297.68|295.6|0
1646647970000|2022-03-07 10:12:50|298.09|296.01|298.5|296.42|298.5|296.42|297.99|295.91|0
1646647980000|2022-03-07 10:13:00|298.29|296.21|298.29|296.21|298.29|296.21|298.19|296.11|0
1646647990000|2022-03-07 10:13:10|298.5|296.42|298.09|296.01|298.5|296.42|297.88|295.8|0
1646648000000|2022-03-07 10:13:20|297.37|295.29|297.47|295.39|297.47|295.39|297.37|295.29|0
1646648010000|2022-03-07 10:13:30|297.68|295.6|298.4|296.32|298.4|296.32|297.68|295.6|0
1646648020000|2022-03-07 10:13:40|298.49|296.41|298.9|296.82|298.9|296.82|298.49|296.41|0
1646648030000|2022-03-07 10:13:50|299.32|297.24|299.63|297.55|299.63|297.55|299.01|296.93|0
1646648040000|2022-03-07 10:14:00|300.04|297.96|300.14|298.06|300.14|298.06|299.93|297.85|0
1646648050000|2022-03-07 10:14:10|299.83|297.75|299.72|297.64|299.83|297.75|299.31|297.23|0
1646648060000|2022-03-07 10:14:20|299.63|297.55|298.9|296.82|299.63|297.55|298.9|296.82|0
1646648070000|2022-03-07 10:14:30|299.11|297.03|299.72|297.64|299.72|297.64|299.11|297.03|0
1646648080000|2022-03-07 10:14:40|299.83|297.75|299.93|297.85|299.93|297.85|299.83|297.75|0
1646648090000|2022-03-07 10:14:50|299.72|297.64|299.52|297.44|299.72|297.64|299.52|297.44|0
1646648100000|2022-03-07 10:15:00|299.72|297.64|299.21|297.13|299.72|297.64|299.01|296.93|0
1646648110000|2022-03-07 10:15:10|299.52|297.44|299.52|297.44|299.52|297.44|299.31|297.23|0
1646648120000|2022-03-07 10:15:20|299.42|297.34|299.93|297.85|299.93|297.85|299.11|297.03|0
1646648130000|2022-03-07 10:15:30|300.13|298.05|300.03|297.95|300.34|298.26|299.83|297.75|0
1646648140000|2022-03-07 10:15:40|299.93|297.85|299.42|297.34|299.93|297.85|299.42|297.34|0
1646648150000|2022-03-07 10:15:50|299.31|297.23|298.39|296.31|299.31|297.23|298.39|296.31|0
1646648160000|2022-03-07 10:16:00|298.6|296.52|299.31|297.23|299.31|297.23|298.6|296.52|0
1646648170000|2022-03-07 10:16:10|298.6|296.52|298.9|296.82|298.9|296.82|298.6|296.52|0
1646648180000|2022-03-07 10:16:20|299.01|296.93|299|296.92|299.21|297.13|299|296.92|0
1646648190000|2022-03-07 10:16:30|298.9|296.82|298.8|296.72|298.9|296.82|298.69|296.61|0
1646648200000|2022-03-07 10:16:40|299.1|297.02|298.69|296.61|299.1|297.02|298.69|296.61|0
1646648210000|2022-03-07 10:16:50|298.49|296.41|298.08|296|298.49|296.41|298.08|296|0
1646648220000|2022-03-07 10:17:00|298.28|296.2|297.98|295.9|298.39|296.31|297.98|295.9|0
1646648230000|2022-03-07 10:17:10|297.67|295.59|298.18|296.1|298.49|296.41|297.46|295.38|0
1646648240000|2022-03-07 10:17:20|298.08|296|296.75|294.67|298.08|296|296.75|294.67|0
1646648250000|2022-03-07 10:17:30|296.64|294.56|296.85|294.77|296.85|294.77|296.64|294.56|0
1646648260000|2022-03-07 10:17:40|296.54|294.46|296.75|294.67|296.75|294.67|296.54|294.46|0
1646648270000|2022-03-07 10:17:50|296.95|294.87|297.16|295.08|297.36|295.28|296.95|294.87|0
1646648280000|2022-03-07 10:18:00|297.66|295.58|297.87|295.79|297.98|295.9|297.66|295.58|0
1646648290000|2022-03-07 10:18:10|297.66|295.58|297.46|295.38|297.66|295.58|297.16|295.08|0
1646648300000|2022-03-07 10:18:20|297.66|295.58|298.59|296.51|298.59|296.51|297.66|295.58|0
1646648310000|2022-03-07 10:18:30|298.28|296.2|297.97|295.89|298.28|296.2|297.87|295.79|0
1646648320000|2022-03-07 10:18:40|297.87|295.79|298.38|296.3|298.38|296.3|297.87|295.79|0
1646648330000|2022-03-07 10:18:50|298.18|296.1|298.38|296.3|298.48|296.4|298.18|296.1|0
1646648340000|2022-03-07 10:19:00|298.28|296.2|298.69|296.61|298.69|296.61|298.28|296.2|0
1646648350000|2022-03-07 10:19:10|298.89|296.81|298.59|296.51|298.89|296.81|298.59|296.51|0
1646648360000|2022-03-07 10:19:20|298.79|296.71|298.59|296.51|298.89|296.81|298.59|296.51|0
1646648370000|2022-03-07 10:19:30|298.69|296.61|298.79|296.71|299|296.92|298.69|296.61|0
1646648380000|2022-03-07 10:19:40|298.89|296.81|298.27|296.19|298.89|296.81|298.27|296.19|0
1646648390000|2022-03-07 10:19:50|297.97|295.89|298.27|296.19|298.27|296.19|297.86|295.78|0
1646648400000|2022-03-07 10:20:00|297.97|295.89|297.66|295.58|298.27|296.19|297.66|295.58|0
1646648410000|2022-03-07 10:20:10|297.86|295.78|297.66|295.58|297.86|295.78|297.66|295.58|0
1646648420000|2022-03-07 10:20:20|297.76|295.68|297.66|295.58|297.97|295.89|297.56|295.48|0
1646648430000|2022-03-07 10:20:30|297.56|295.48|297.86|295.78|297.97|295.89|297.56|295.48|0
1646648440000|2022-03-07 10:20:40|297.97|295.89|297.66|295.58|298.17|296.09|297.66|295.58|0
1646648450000|2022-03-07 10:20:50|297.45|295.37|297.45|295.37|297.45|295.37|297.25|295.17|0
1646648460000|2022-03-07 10:21:00|297.25|295.17|297.76|295.68|297.76|295.68|297.15|295.07|0
1646648470000|2022-03-07 10:21:10|297.45|295.37|297.76|295.68|297.76|295.68|297.45|295.37|0
1646648480000|2022-03-07 10:21:20|297.97|295.89|297.65|295.57|298.17|296.09|297.65|295.57|0
1646648490000|2022-03-07 10:21:30|297.56|295.48|297.56|295.48|297.56|295.48|297.45|295.37|0
1646648500000|2022-03-07 10:21:40|297.65|295.57|297.97|295.89|298.06|295.98|297.65|295.57|0
1646648510000|2022-03-07 10:21:50|297.86|295.78|298.27|296.19|298.27|296.19|297.86|295.78|0
1646648520000|2022-03-07 10:22:00|298.47|296.39|297.24|295.16|298.47|296.39|297.24|295.16|0
1646648530000|2022-03-07 10:22:10|297.35|295.27|297.55|295.47|297.55|295.47|297.35|295.27|0
1646648540000|2022-03-07 10:22:20|297.24|295.16|297.45|295.37|297.45|295.37|297.24|295.16|0
1646648550000|2022-03-07 10:22:30|297.65|295.57|297.24|295.16|297.65|295.57|297.24|295.16|0
1646648560000|2022-03-07 10:22:40|297.45|295.37|297.35|295.27|297.45|295.37|297.35|295.27|0
1646648570000|2022-03-07 10:22:50|297.45|295.37|297.35|295.27|297.65|295.57|297.35|295.27|0
1646648580000|2022-03-07 10:23:00|297.45|295.37|298.27|296.19|298.27|296.19|297.45|295.37|0
1646648590000|2022-03-07 10:23:10|298.68|296.6|298.58|296.5|298.88|296.8|298.58|296.5|0
1646648600000|2022-03-07 10:23:20|298.37|296.29|298.58|296.5|298.58|296.5|298.37|296.29|0
1646648610000|2022-03-07 10:23:30|298.78|296.7|299.19|297.11|299.7|297.62|298.78|296.7|0
1646648620000|2022-03-07 10:23:40|299.08|297|299.19|297.11|299.19|297.11|299.08|297|0
1646648630000|2022-03-07 10:23:50|298.67|296.59|298.26|296.18|298.67|296.59|298.17|296.09|0
1646648640000|2022-03-07 10:24:00|298.17|296.09|298.99|296.91|299.08|297|298.17|296.09|0
1646648650000|2022-03-07 10:24:10|299.08|297|298.88|296.8|299.08|297|298.78|296.7|0
1646648660000|2022-03-07 10:24:20|298.67|296.59|299.19|297.11|299.19|297.11|298.67|296.59|0
1646648670000|2022-03-07 10:24:30|298.78|296.7|298.78|296.7|298.98|296.9|298.78|296.7|0
1646648680000|2022-03-07 10:24:40|298.26|296.18|298.47|296.39|298.47|296.39|298.26|296.18|0
1646648690000|2022-03-07 10:24:50|298.06|295.98|297.75|295.67|298.06|295.98|297.75|295.67|0
1646648700000|2022-03-07 10:25:00|297.96|295.88|298.88|296.8|298.88|296.8|297.96|295.88|0
1646648710000|2022-03-07 10:25:10|298.78|296.7|298.98|296.9|298.98|296.9|298.57|296.49|0
1646648720000|2022-03-07 10:25:20|299.08|297|299.29|297.21|299.29|297.21|299.08|297|0
1646648730000|2022-03-07 10:25:30|299.08|297|298.87|296.79|299.08|297|298.87|296.79|0
1646648740000|2022-03-07 10:25:40|298.67|296.59|298.87|296.79|298.87|296.79|298.67|296.59|0
1646648750000|2022-03-07 10:25:50|298.78|296.7|298.78|296.7|298.78|296.7|298.67|296.59|0
1646648760000|2022-03-07 10:26:00|298.67|296.59|299.19|297.11|299.19|297.11|298.67|296.59|0
1646648770000|2022-03-07 10:26:10|298.98|296.9|298.67|296.59|298.98|296.9|298.67|296.59|0
1646648780000|2022-03-07 10:26:20|298.57|296.49|298.57|296.49|298.57|296.49|298.46|296.38|0
1646648790000|2022-03-07 10:26:30|298.36|296.28|297.75|295.67|298.36|296.28|297.75|295.67|0
1646648800000|2022-03-07 10:26:40|297.95|295.87|298.26|296.18|298.46|296.38|297.95|295.87|0
1646648810000|2022-03-07 10:26:50|298.36|296.28|298.05|295.97|298.46|296.38|298.05|295.97|0
1646648820000|2022-03-07 10:27:00|297.85|295.77|297.95|295.87|297.95|295.87|297.85|295.77|0
1646648830000|2022-03-07 10:27:10|298.05|295.97|297.75|295.67|298.05|295.97|297.75|295.67|0
1646648840000|2022-03-07 10:27:20|297.84|295.76|298.16|296.08|298.16|296.08|297.84|295.76|0
1646648850000|2022-03-07 10:27:30|298.05|295.97|298.16|296.08|298.16|296.08|297.95|295.87|0
1646648860000|2022-03-07 10:27:40|297.75|295.67|297.13|295.05|297.75|295.67|297.13|295.05|0
1646648870000|2022-03-07 10:27:50|296.41|294.33|295.7|293.62|296.41|294.33|295.7|293.62|0
1646648880000|2022-03-07 10:28:00|295.39|293.31|294.57|292.49|295.39|293.31|294.57|292.49|0
1646648890000|2022-03-07 10:28:10|294.47|292.39|294.77|292.69|294.88|292.8|294.47|292.39|0
1646648900000|2022-03-07 10:28:20|294.68|292.6|294.57|292.49|294.68|292.6|294.57|292.49|0
1646648910000|2022-03-07 10:28:30|294.47|292.39|295.59|293.51|295.59|293.51|294.47|292.39|0
1646648920000|2022-03-07 10:28:40|295.49|293.41|296.31|294.23|296.31|294.23|295.49|293.41|0
1646648930000|2022-03-07 10:28:50|296.51|294.43|295.49|293.41|296.51|294.43|295.49|293.41|0
1646648940000|2022-03-07 10:29:00|295.18|293.1|294.77|292.69|295.18|293.1|294.77|292.69|0
1646648950000|2022-03-07 10:29:10|294.98|292.9|295.59|293.51|295.59|293.51|294.98|292.9|0
1646648960000|2022-03-07 10:29:20|295.49|293.41|294.88|292.8|295.49|293.41|294.88|292.8|0
1646648970000|2022-03-07 10:29:30|294.16|292.08|293.65|291.57|294.16|292.08|293.65|291.57|0
1646648980000|2022-03-07 10:29:40|292.94|290.86|293.24|291.16|293.24|291.16|292.94|290.86|0
1646648990000|2022-03-07 10:29:50|293.34|291.26|293.04|290.96|293.55|291.47|293.04|290.96|0
1646649000000|2022-03-07 10:30:00|292.93|290.85|293.14|291.06|293.24|291.16|292.93|290.85|0
1646649010000|2022-03-07 10:30:10|293.65|291.57|292.93|290.85|293.65|291.57|292.93|290.85|0
1646649020000|2022-03-07 10:30:20|292.84|290.76|292.53|290.45|292.84|290.76|292.53|290.45|0
1646649030000|2022-03-07 10:30:30|292.73|290.65|291.21|289.13|292.73|290.65|291.21|289.13|0
1646649040000|2022-03-07 10:30:40|291.51|289.43|291.71|289.63|291.71|289.63|291.3|289.22|0
1646649050000|2022-03-07 10:30:50|291.82|289.74|291.91|289.83|292.12|290.04|291.82|289.74|0
1646649060000|2022-03-07 10:31:00|291.61|289.53|290.69|288.61|291.61|289.53|290.69|288.61|0
1646649070000|2022-03-07 10:31:10|291|288.92|291.21|289.13|291.91|289.83|291|288.92|0
1646649080000|2022-03-07 10:31:20|291.61|289.53|291.41|289.33|291.91|289.83|291.41|289.33|0
1646649090000|2022-03-07 10:31:30|291.82|289.74|291.81|289.73|291.82|289.74|291.41|289.33|0
1646649100000|2022-03-07 10:31:40|292.22|290.14|291.3|289.22|292.22|290.14|291.3|289.22|0
1646649110000|2022-03-07 10:31:50|291.2|289.12|291.2|289.12|291.2|289.12|290.69|288.61|0
1646649120000|2022-03-07 10:32:00|291.3|289.22|291.3|289.22|291.61|289.53|291.1|289.02|0
1646649130000|2022-03-07 10:32:10|291.71|289.63|291.81|289.73|291.91|289.83|291.71|289.63|0
1646649140000|2022-03-07 10:32:20|292.02|289.94|292.83|290.75|292.83|290.75|292.02|289.94|0
1646649150000|2022-03-07 10:32:30|292.93|290.85|292.72|290.64|292.93|290.85|292.72|290.64|0
1646649160000|2022-03-07 10:32:40|292.83|290.75|292.63|290.55|292.83|290.75|292.63|290.55|0
1646649170000|2022-03-07 10:32:50|292.22|290.14|292.52|290.44|292.63|290.55|292.22|290.14|0
1646649180000|2022-03-07 10:33:00|292.63|290.55|292.52|290.44|292.63|290.55|292.52|290.44|0
1646649190000|2022-03-07 10:33:10|292.62|290.54|292.62|290.54|292.72|290.64|292.62|290.54|0
1646649200000|2022-03-07 10:33:20|292.72|290.64|293.94|291.86|293.94|291.86|292.72|290.64|0
1646649210000|2022-03-07 10:33:30|293.74|291.66|293.74|291.66|293.74|291.66|293.33|291.25|0
1646649220000|2022-03-07 10:33:40|293.64|291.56|292.11|290.03|293.64|291.56|292.11|290.03|0
1646649230000|2022-03-07 10:33:50|291.5|289.42|290.89|288.81|291.5|289.42|290.89|288.81|0
1646649240000|2022-03-07 10:34:00|290.69|288.61|290.79|288.71|290.79|288.71|290.59|288.51|0
1646649250000|2022-03-07 10:34:10|291.7|289.62|292.11|290.03|292.92|290.84|291.7|289.62|0
1646649260000|2022-03-07 10:34:20|292.42|290.34|292.31|290.23|292.62|290.54|292.31|290.23|0
1646649270000|2022-03-07 10:34:30|292.52|290.44|292.92|290.84|292.92|290.84|292.52|290.44|0
1646649280000|2022-03-07 10:34:40|292.72|290.64|292.42|290.34|292.72|290.64|292.42|290.34|0
1646649290000|2022-03-07 10:34:50|293.03|290.95|293.74|291.66|293.74|291.66|293.03|290.95|0
1646649300000|2022-03-07 10:35:00|293.53|291.45|291.9|289.82|293.53|291.45|291.9|289.82|0
1646649310000|2022-03-07 10:35:10|291.4|289.32|291.6|289.52|291.6|289.52|290.89|288.81|0
1646649320000|2022-03-07 10:35:20|291.5|289.42|291.4|289.32|291.5|289.42|291.29|289.21|0
1646649330000|2022-03-07 10:35:30|291.7|289.62|292.41|290.33|292.41|290.33|291.7|289.62|0
1646649340000|2022-03-07 10:35:40|292.82|290.74|293.03|290.95|293.03|290.95|292.62|290.54|0
1646649350000|2022-03-07 10:35:50|293.33|291.25|293.33|291.25|293.53|291.45|293.33|291.25|0
1646649360000|2022-03-07 10:36:00|294.25|292.17|293.73|291.65|294.25|292.17|293.33|291.25|0
1646649370000|2022-03-07 10:36:10|293.94|291.86|293.43|291.35|293.94|291.86|293.43|291.35|0
1646649380000|2022-03-07 10:36:20|293.94|291.86|293.33|291.25|293.94|291.86|293.33|291.25|0
1646649390000|2022-03-07 10:36:30|293.43|291.35|293.53|291.45|293.53|291.45|293.32|291.24|0
1646649400000|2022-03-07 10:36:40|293.63|291.55|293.32|291.24|293.63|291.55|293.32|291.24|0
1646649410000|2022-03-07 10:36:50|292.51|290.43|292.82|290.74|292.82|290.74|292.51|290.43|0
1646649420000|2022-03-07 10:37:00|293.53|291.45|293.53|291.45|293.73|291.65|293.32|291.24|0
1646649430000|2022-03-07 10:37:10|293.73|291.65|292.61|290.53|293.73|291.65|292.61|290.53|0
1646649440000|2022-03-07 10:37:20|292.21|290.13|292.1|290.02|292.21|290.13|291.8|289.72|0
1646649450000|2022-03-07 10:37:30|292.41|290.33|292.51|290.43|292.71|290.63|292.41|290.33|0
1646649460000|2022-03-07 10:37:40|292.91|290.83|293.02|290.94|293.02|290.94|292.41|290.33|0
1646649470000|2022-03-07 10:37:50|292.82|290.74|294.14|292.06|294.14|292.06|292.71|290.63|0
1646649480000|2022-03-07 10:38:00|293.84|291.76|293.43|291.35|293.84|291.76|293.43|291.35|0
1646649490000|2022-03-07 10:38:10|294.04|291.96|294.54|292.46|294.54|292.46|294.04|291.96|0
1646649500000|2022-03-07 10:38:20|294.45|292.37|294.65|292.57|295.06|292.98|294.45|292.37|0
1646649510000|2022-03-07 10:38:30|294.14|292.06|294.75|292.67|294.75|292.67|294.14|292.06|0
1646649520000|2022-03-07 10:38:40|294.24|292.16|293.93|291.85|294.24|292.16|293.93|291.85|0
1646649530000|2022-03-07 10:38:50|293.73|291.65|293.83|291.75|294.13|292.05|293.73|291.65|0
1646649540000|2022-03-07 10:39:00|293.73|291.65|293.93|291.85|293.93|291.85|293.73|291.65|0
1646649550000|2022-03-07 10:39:10|293.32|291.24|292.91|290.83|293.32|291.24|292.91|290.83|0
1646649560000|2022-03-07 10:39:20|292.4|290.32|292.4|290.32|292.4|290.32|292.4|290.32|0
1646649570000|2022-03-07 10:39:30|292.2|290.12|292.2|290.12|292.3|290.22|292.2|290.12|0
1646649580000|2022-03-07 10:39:40|292|289.92|291.69|289.61|292.09|290.01|291.69|289.61|0
1646649590000|2022-03-07 10:39:50|291.28|289.2|291.08|289|291.28|289.2|291.08|289|0
1646649600000|2022-03-07 10:40:00|291.28|289.2|291.18|289.1|291.39|289.31|291.18|289.1|0
1646649610000|2022-03-07 10:40:10|291.28|289.2|291.48|289.4|291.48|289.4|290.98|288.9|0
1646649620000|2022-03-07 10:40:20|291.28|289.2|291.39|289.31|291.69|289.61|291.28|289.2|0
1646649630000|2022-03-07 10:40:30|292.2|290.12|291.69|289.61|292.2|290.12|291.69|289.61|0
1646649640000|2022-03-07 10:40:40|291.89|289.81|292.3|290.22|292.3|290.22|291.89|289.81|0
1646649650000|2022-03-07 10:40:50|291.99|289.91|291.68|289.6|292.3|290.22|291.68|289.6|0
1646649660000|2022-03-07 10:41:00|291.59|289.51|291.68|289.6|291.89|289.81|291.59|289.51|0
1646649670000|2022-03-07 10:41:10|291.28|289.2|291.68|289.6|291.68|289.6|290.98|288.9|0
1646649680000|2022-03-07 10:41:20|291.89|289.81|291.38|289.3|291.89|289.81|291.28|289.2|0
1646649690000|2022-03-07 10:41:30|291.79|289.71|292.09|290.01|292.09|290.01|291.79|289.71|0
1646649700000|2022-03-07 10:41:40|292.2|290.12|291.28|289.2|292.29|290.21|291.18|289.1|0
1646649710000|2022-03-07 10:41:50|291.18|289.1|291.99|289.91|291.99|289.91|291.18|289.1|0
1646649720000|2022-03-07 10:42:00|292.29|290.21|292.7|290.62|292.7|290.62|292.29|290.21|0
1646649730000|2022-03-07 10:42:10|292.81|290.73|292.9|290.82|293.11|291.03|292.81|290.73|0
1646649740000|2022-03-07 10:42:20|293.11|291.03|293.31|291.23|293.72|291.64|293.11|291.03|0
1646649750000|2022-03-07 10:42:30|293.72|291.64|294.12|292.04|294.13|292.05|293.72|291.64|0
1646649760000|2022-03-07 10:42:40|293.11|291.03|293.41|291.33|293.72|291.64|293.11|291.03|0
1646649770000|2022-03-07 10:42:50|293.72|291.64|293.31|291.23|293.82|291.74|293.31|291.23|0
1646649780000|2022-03-07 10:43:00|293.21|291.13|293.01|290.93|293.41|291.33|293.01|290.93|0
1646649790000|2022-03-07 10:43:10|293.1|291.02|292.09|290.01|293.1|291.02|292.09|290.01|0
1646649800000|2022-03-07 10:43:20|292.19|290.11|292.49|290.41|292.49|290.41|292.19|290.11|0
1646649810000|2022-03-07 10:43:30|293.31|291.23|294.23|292.15|294.23|292.15|293.31|291.23|0
1646649820000|2022-03-07 10:43:40|293.92|291.84|293.1|291.02|293.92|291.84|293.1|291.02|0
1646649830000|2022-03-07 10:43:50|292.6|290.52|292.29|290.21|292.6|290.52|292.29|290.21|0
1646649840000|2022-03-07 10:44:00|291.88|289.8|291.47|289.39|291.88|289.8|291.27|289.19|0
1646649850000|2022-03-07 10:44:10|291.38|289.3|291.68|289.6|291.68|289.6|291.38|289.3|0
1646649860000|2022-03-07 10:44:20|291.99|289.91|291.37|289.29|291.99|289.91|291.37|289.29|0
1646649870000|2022-03-07 10:44:30|291.47|289.39|291.47|289.39|291.47|289.39|290.97|288.89|0
1646649880000|2022-03-07 10:44:40|291.68|289.6|291.88|289.8|291.88|289.8|291.47|289.39|0
1646649890000|2022-03-07 10:44:50|292.08|290|292.59|290.51|292.59|290.51|291.88|289.8|0
1646649900000|2022-03-07 10:45:00|292.9|290.82|292.49|290.41|292.9|290.82|292.49|290.41|0
1646649910000|2022-03-07 10:45:10|292.59|290.51|293.2|291.12|293.3|291.22|292.59|290.51|0
1646649920000|2022-03-07 10:45:20|293.1|291.02|293.2|291.12|293.2|291.12|293.1|291.02|0
1646649930000|2022-03-07 10:45:30|293.3|291.22|293.61|291.53|293.61|291.53|293.3|291.22|0
1646649940000|2022-03-07 10:45:40|293.71|291.63|295.24|293.16|295.24|293.16|293.71|291.63|0
1646649950000|2022-03-07 10:45:50|294.93|292.85|295.34|293.26|295.34|293.26|294.93|292.85|0
1646649960000|2022-03-07 10:46:00|295.45|293.37|295.45|293.37|295.45|293.37|295.04|292.96|0
1646649970000|2022-03-07 10:46:10|295.65|293.57|295.24|293.16|295.65|293.57|295.24|293.16|0
1646649980000|2022-03-07 10:46:20|295.45|293.37|295.65|293.57|295.65|293.57|295.45|293.37|0
1646649990000|2022-03-07 10:46:30|295.75|293.67|295.95|293.87|296.26|294.18|295.75|293.67|0
1646650000000|2022-03-07 10:46:40|296.06|293.98|296.26|294.18|296.26|294.18|295.85|293.77|0
1646650010000|2022-03-07 10:46:50|296.47|294.39|296.36|294.28|296.47|294.39|296.36|294.28|0
1646650020000|2022-03-07 10:47:00|295.95|293.87|295.95|293.87|296.16|294.08|295.75|293.67|0
1646650030000|2022-03-07 10:47:10|295.65|293.57|295.85|293.77|295.85|293.77|295.54|293.46|0
1646650040000|2022-03-07 10:47:20|295.95|293.87|295.75|293.67|295.95|293.87|295.75|293.67|0
1646650050000|2022-03-07 10:47:30|295.95|293.87|295.95|293.87|295.95|293.87|295.95|293.87|0
1646650060000|2022-03-07 10:47:40|295.85|293.77|295.75|293.67|295.85|293.77|295.75|293.67|0
1646650070000|2022-03-07 10:47:50|295.54|293.46|296.06|293.98|296.06|293.98|295.54|293.46|0
1646650080000|2022-03-07 10:48:00|295.95|293.87|295.24|293.16|295.95|293.87|295.24|293.16|0
1646650090000|2022-03-07 10:48:10|294.72|292.64|293.5|291.42|294.72|292.64|293.2|291.12|0
1646650100000|2022-03-07 10:48:20|293.6|291.52|294.22|292.14|294.22|292.14|293.4|291.32|0
1646650110000|2022-03-07 10:48:30|294.31|292.23|294.72|292.64|294.72|292.64|294.31|292.23|0
1646650120000|2022-03-07 10:48:40|294.83|292.75|294.62|292.54|294.83|292.75|294.22|292.14|0
1646650130000|2022-03-07 10:48:50|294.83|292.75|294.31|292.23|294.83|292.75|294.31|292.23|0
1646650140000|2022-03-07 10:49:00|294.42|292.34|294.72|292.64|294.72|292.64|294.31|292.23|0
1646650150000|2022-03-07 10:49:10|294.83|292.75|295.33|293.25|295.33|293.25|294.83|292.75|0
1646650160000|2022-03-07 10:49:20|295.44|293.36|296.35|294.27|296.36|294.28|295.44|293.36|0
1646650170000|2022-03-07 10:49:30|296.26|294.18|296.76|294.68|296.87|294.79|296.26|294.18|0
1646650180000|2022-03-07 10:49:40|296.87|294.79|296.76|294.68|296.87|294.79|296.76|294.68|0
1646650190000|2022-03-07 10:49:50|296.56|294.48|296.26|294.18|296.56|294.48|296.26|294.18|0
1646650200000|2022-03-07 10:50:00|296.05|293.97|296.97|294.89|296.97|294.89|296.05|293.97|0
1646650210000|2022-03-07 10:50:10|297.17|295.09|297.17|295.09|297.17|295.09|296.87|294.79|0
1646650220000|2022-03-07 10:50:20|297.07|294.99|297.69|295.61|297.69|295.61|297.07|294.99|0
1646650230000|2022-03-07 10:50:30|297.58|295.5|297.58|295.5|297.58|295.5|297.58|295.5|0
1646650240000|2022-03-07 10:50:40|297.48|295.4|298.2|296.12|298.2|296.12|297.48|295.4|0
1646650250000|2022-03-07 10:50:50|297.58|295.5|297.17|295.09|297.58|295.5|297.17|295.09|0
1646650260000|2022-03-07 10:51:00|297.07|294.99|296.96|294.88|297.07|294.99|296.76|294.68|0
1646650270000|2022-03-07 10:51:10|297.37|295.29|297.17|295.09|297.37|295.29|297.17|295.09|0
1646650280000|2022-03-07 10:51:20|297.07|294.99|296.66|294.58|297.07|294.99|296.66|294.58|0
1646650290000|2022-03-07 10:51:30|296.35|294.27|297.58|295.5|297.58|295.5|296.35|294.27|0
1646650300000|2022-03-07 10:51:40|297.17|295.09|297.27|295.19|297.27|295.19|297.17|295.09|0
1646650310000|2022-03-07 10:51:50|297.37|295.29|297.58|295.5|297.78|295.7|297.37|295.29|0
1646650320000|2022-03-07 10:52:00|297.37|295.29|297.37|295.29|297.58|295.5|297.37|295.29|0
1646650330000|2022-03-07 10:52:10|296.76|294.68|296.96|294.88|297.17|295.09|296.76|294.68|0
1646650340000|2022-03-07 10:52:20|298.3|296.22|298.3|296.22|298.6|296.52|297.99|295.91|0
1646650350000|2022-03-07 10:52:30|298.71|296.63|297.99|295.91|298.71|296.63|297.99|295.91|0
1646650360000|2022-03-07 10:52:40|298.71|296.63|298.4|296.32|298.81|296.73|298.3|296.22|0
1646650370000|2022-03-07 10:52:50|297.99|295.91|297.98|295.9|297.99|295.91|297.57|295.49|0
1646650380000|2022-03-07 10:53:00|297.89|295.81|297.98|295.9|298.19|296.11|297.89|295.81|0
1646650390000|2022-03-07 10:53:10|298.09|296.01|298.39|296.31|298.39|296.31|297.89|295.81|0
1646650400000|2022-03-07 10:53:20|298.71|296.63|297.98|295.9|299.01|296.93|297.98|295.9|0
1646650410000|2022-03-07 10:53:30|298.09|296.01|297.98|295.9|298.09|296.01|297.98|295.9|0
1646650420000|2022-03-07 10:53:40|298.29|296.21|298.09|296.01|298.29|296.21|298.09|296.01|0
1646650430000|2022-03-07 10:53:50|298.39|296.31|297.27|295.19|298.39|296.31|296.96|294.88|0
1646650440000|2022-03-07 10:54:00|297.37|295.29|297.78|295.7|297.78|295.7|297.37|295.29|0
1646650450000|2022-03-07 10:54:10|297.57|295.49|297.37|295.29|297.57|295.49|297.37|295.29|0
1646650460000|2022-03-07 10:54:20|297.27|295.19|297.47|295.39|297.47|295.39|297.27|295.19|0
1646650470000|2022-03-07 10:54:30|297.68|295.6|298.39|296.31|298.39|296.31|297.68|295.6|0
1646650480000|2022-03-07 10:54:40|298.5|296.42|298.39|296.31|298.5|296.42|298.29|296.21|0
1646650490000|2022-03-07 10:54:50|298.19|296.11|297.68|295.6|298.29|296.21|297.68|295.6|0
1646650500000|2022-03-07 10:55:00|297.57|295.49|297.57|295.49|297.57|295.49|297.57|295.49|0
1646650510000|2022-03-07 10:55:10|297.47|295.39|297.77|295.69|297.77|295.69|297.47|295.39|0
1646650520000|2022-03-07 10:55:20|297.57|295.49|296.86|294.78|297.57|295.49|296.86|294.78|0
1646650530000|2022-03-07 10:55:30|297.47|295.39|297.16|295.08|297.47|295.39|297.06|294.98|0
1646650540000|2022-03-07 10:55:40|297.67|295.59|297.98|295.9|297.98|295.9|297.67|295.59|0
1646650550000|2022-03-07 10:55:50|298.29|296.21|298.29|296.21|298.29|296.21|298.18|296.1|0
1646650560000|2022-03-07 10:56:00|298.39|296.31|298.18|296.1|298.39|296.31|297.88|295.8|0
1646650570000|2022-03-07 10:56:10|298.49|296.41|298.39|296.31|298.49|296.41|298.29|296.21|0
1646650580000|2022-03-07 10:56:20|299.41|297.33|299.41|297.33|300.03|297.95|299.41|297.33|0
1646650590000|2022-03-07 10:56:30|299|296.92|298.7|296.62|299|296.92|298.7|296.62|0
1646650600000|2022-03-07 10:56:40|298.29|296.21|297.57|295.49|298.29|296.21|297.57|295.49|0
1646650610000|2022-03-07 10:56:50|297.56|295.48|298.49|296.41|298.49|296.41|297.56|295.48|0
1646650620000|2022-03-07 10:57:00|298.59|296.51|298.7|296.62|298.7|296.62|298.49|296.41|0
1646650630000|2022-03-07 10:57:10|298.79|296.71|298.29|296.21|298.79|296.71|298.29|296.21|0
1646650640000|2022-03-07 10:57:20|298.7|296.62|298.59|296.51|298.7|296.62|298.38|296.3|0
1646650650000|2022-03-07 10:57:30|297.26|295.18|297.05|294.97|297.36|295.28|297.05|294.97|0
1646650660000|2022-03-07 10:57:40|296.13|294.05|295.72|293.64|296.13|294.05|295.72|293.64|0
1646650670000|2022-03-07 10:57:50|295.92|293.84|295.52|293.44|295.92|293.84|295.52|293.44|0
1646650680000|2022-03-07 10:58:00|294.6|292.52|294.6|292.52|295.01|292.93|294.6|292.52|0
1646650690000|2022-03-07 10:58:10|293.99|291.91|294.08|292|294.29|292.21|293.88|291.8|0
1646650700000|2022-03-07 10:58:20|294.29|292.21|295.11|293.03|295.11|293.03|294.29|292.21|0
1646650710000|2022-03-07 10:58:30|295.51|293.43|296.13|294.05|296.13|294.05|295.51|293.43|0
1646650720000|2022-03-07 10:58:40|295.92|293.84|295.92|293.84|296.13|294.05|295.92|293.84|0
1646650730000|2022-03-07 10:58:50|296.13|294.05|295.21|293.13|296.13|294.05|295.21|293.13|0
1646650740000|2022-03-07 10:59:00|295.72|293.64|295.1|293.02|295.72|293.64|295.1|293.02|0
1646650750000|2022-03-07 10:59:10|295.21|293.13|295.21|293.13|295.21|293.13|294.69|292.61|0
1646650760000|2022-03-07 10:59:20|295|292.92|291.74|289.66|295|292.92|291.74|289.66|0
1646650770000|2022-03-07 10:59:30|290.62|288.54|290.32|288.24|290.82|288.74|289.51|287.43|0
1646650780000|2022-03-07 10:59:40|290.21|288.13|289.81|287.73|290.21|288.13|289.6|287.52|0
1646650790000|2022-03-07 10:59:50|290.01|287.93|289.4|287.32|290.01|287.93|289.3|287.22|0
1646650800000|2022-03-07 11:00:00|289.2|287.12|290.12|288.04|290.12|288.04|289.2|287.12|0
1646650810000|2022-03-07 11:00:10|289.4|287.32|289.2|287.12|289.71|287.63|289.2|287.12|0
1646650820000|2022-03-07 11:00:20|288.79|286.71|290.11|288.03|290.11|288.03|288.49|286.41|0
1646650830000|2022-03-07 11:00:30|289.1|287.02|289.3|287.22|289.51|287.43|289.1|287.02|0
1646650840000|2022-03-07 11:00:40|289.4|287.32|288.49|286.41|289.4|287.32|288.49|286.41|0
1646650850000|2022-03-07 11:00:50|287.88|285.8|288.29|286.21|288.29|286.21|287.88|285.8|0
1646650860000|2022-03-07 11:01:00|288.09|286.01|289.1|287.02|289.1|287.02|288.09|286.01|0
1646650870000|2022-03-07 11:01:10|289.6|287.52|290.11|288.03|290.41|288.33|289.6|287.52|0
1646650880000|2022-03-07 11:01:20|290.01|287.93|290.01|287.93|290.01|287.93|289.8|287.72|0
1646650890000|2022-03-07 11:01:30|290.62|288.54|288.59|286.51|290.72|288.64|288.59|286.51|0
1646650900000|2022-03-07 11:01:40|287.88|285.8|288.89|286.81|288.89|286.81|287.88|285.8|0
1646650910000|2022-03-07 11:01:50|288.79|286.71|288.79|286.71|289.1|287.02|288.79|286.71|0
1646650920000|2022-03-07 11:02:00|288.89|286.81|287.57|285.49|288.99|286.91|287.57|285.49|0
1646650930000|2022-03-07 11:02:10|287.68|285.6|287.68|285.6|287.98|285.9|287.68|285.6|0
1646650940000|2022-03-07 11:02:20|287.88|285.8|287.88|285.8|287.88|285.8|287.57|285.49|0
1646650950000|2022-03-07 11:02:30|289.6|287.52|289.7|287.62|290.31|288.23|289.6|287.52|0
1646650960000|2022-03-07 11:02:40|289.91|287.83|288.89|286.81|290.11|288.03|288.89|286.81|0
1646650970000|2022-03-07 11:02:50|289.19|287.11|288.58|286.5|289.19|287.11|288.58|286.5|0
1646650980000|2022-03-07 11:03:00|288.49|286.41|289.3|287.22|289.39|287.31|288.49|286.41|0
1646650990000|2022-03-07 11:03:10|288.89|286.81|288.28|286.2|288.89|286.81|288.28|286.2|0
1646651000000|2022-03-07 11:03:20|288.58|286.5|288.58|286.5|288.58|286.5|288.58|286.5|0
1646651010000|2022-03-07 11:03:30|288.28|286.2|288.58|286.5|288.69|286.61|288.18|286.1|0
1646651020000|2022-03-07 11:03:40|288.69|286.61|288.69|286.61|288.78|286.7|288.69|286.61|0
1646651030000|2022-03-07 11:03:50|288.38|286.3|287.07|284.99|288.38|286.3|287.07|284.99|0
1646651040000|2022-03-07 11:04:00|287.27|285.19|287.87|285.79|288.17|286.09|287.27|285.19|0
1646651050000|2022-03-07 11:04:10|287.36|285.28|286.66|284.58|287.36|285.28|286.66|284.58|0
1646651060000|2022-03-07 11:04:20|286.35|284.27|286.46|284.38|286.46|284.38|286.26|284.18|0
1646651070000|2022-03-07 11:04:30|287.27|285.19|287.06|284.98|287.27|285.19|287.06|284.98|0
1646651080000|2022-03-07 11:04:40|286.86|284.78|285.85|283.77|286.86|284.78|285.65|283.57|0
1646651090000|2022-03-07 11:04:50|286.15|284.07|286.46|284.38|286.55|284.47|286.15|284.07|0
1646651100000|2022-03-07 11:05:00|286.66|284.58|285.75|283.67|286.66|284.58|285.65|283.57|0
1646651110000|2022-03-07 11:05:10|285.65|283.57|285.34|283.26|285.65|283.57|285.34|283.26|0
1646651120000|2022-03-07 11:05:20|285.65|283.57|286.96|284.88|286.96|284.88|285.34|283.26|0
1646651130000|2022-03-07 11:05:30|286.46|284.38|286.15|284.07|286.96|284.88|286.15|284.07|0
1646651140000|2022-03-07 11:05:40|285.85|283.77|284.53|282.45|285.85|283.77|284.53|282.45|0
1646651150000|2022-03-07 11:05:50|284.44|282.36|285.04|282.96|285.04|282.96|284.44|282.36|0
1646651160000|2022-03-07 11:06:00|285.14|283.06|285.44|283.36|285.65|283.57|285.14|283.06|0
1646651170000|2022-03-07 11:06:10|285.94|283.86|286.35|284.27|286.35|284.27|285.54|283.46|0
1646651180000|2022-03-07 11:06:20|286.25|284.17|284.94|282.86|286.25|284.17|284.94|282.86|0
1646651190000|2022-03-07 11:06:30|285.04|282.96|285.64|283.56|285.64|283.56|285.04|282.96|0
1646651200000|2022-03-07 11:06:40|285.74|283.66|286.05|283.97|286.05|283.97|285.64|283.56|0
1646651210000|2022-03-07 11:06:50|286.14|284.06|285.94|283.86|286.14|284.06|285.94|283.86|0
1646651220000|2022-03-07 11:07:00|285.33|283.25|285.24|283.16|285.33|283.25|285.13|283.05|0
1646651230000|2022-03-07 11:07:10|286.14|284.06|286.14|284.06|286.45|284.37|286.14|284.06|0
1646651240000|2022-03-07 11:07:20|286.05|283.97|286.45|284.37|286.45|284.37|286.05|283.97|0
1646651250000|2022-03-07 11:07:30|286.25|284.17|286.45|284.37|286.55|284.47|286.25|284.17|0
1646651260000|2022-03-07 11:07:40|286.75|284.67|286.65|284.57|286.75|284.67|286.65|284.57|0
1646651270000|2022-03-07 11:07:50|286.85|284.77|288.07|285.99|288.27|286.19|286.85|284.77|0
1646651280000|2022-03-07 11:08:00|287.96|285.88|287.35|285.27|287.96|285.88|287.35|285.27|0
1646651290000|2022-03-07 11:08:10|287.76|285.68|286.95|284.87|287.76|285.68|286.95|284.87|0
1646651300000|2022-03-07 11:08:20|287.05|284.97|287.05|284.97|287.05|284.97|287.05|284.97|0
1646651310000|2022-03-07 11:08:30|287.35|285.27|287.76|285.68|287.76|285.68|287.26|285.18|0
1646651320000|2022-03-07 11:08:40|288.16|286.08|288.27|286.19|288.27|286.19|287.96|285.88|0
1646651330000|2022-03-07 11:08:50|288.57|286.49|288.67|286.59|288.67|286.59|288.57|286.49|0
1646651340000|2022-03-07 11:09:00|288.87|286.79|288.87|286.79|288.97|286.89|288.87|286.79|0
1646651350000|2022-03-07 11:09:10|288.67|286.59|286.24|284.16|288.67|286.59|286.24|284.16|0
1646651360000|2022-03-07 11:09:20|285.94|283.86|285.24|283.16|285.94|283.86|285.24|283.16|0
1646651370000|2022-03-07 11:09:30|285.84|283.76|286.04|283.96|286.04|283.96|285.84|283.76|0
1646651380000|2022-03-07 11:09:40|286.34|284.26|286.65|284.57|286.65|284.57|286.14|284.06|0
1646651390000|2022-03-07 11:09:50|287.25|285.17|288.06|285.98|288.06|285.98|287.25|285.17|0
1646651400000|2022-03-07 11:10:00|288.67|286.59|288.77|286.69|288.87|286.79|288.56|286.48|0
1646651410000|2022-03-07 11:10:10|288.47|286.39|289.68|287.6|289.68|287.6|288.47|286.39|0
1646651420000|2022-03-07 11:10:20|289.98|287.9|289.88|287.8|289.98|287.9|289.57|287.49|0
1646651430000|2022-03-07 11:10:30|289.48|287.4|289.88|287.8|290.09|288.01|289.48|287.4|0
1646651440000|2022-03-07 11:10:40|290.09|288.01|289.57|287.49|290.09|288.01|289.48|287.4|0
1646651450000|2022-03-07 11:10:50|289.48|287.4|289.88|287.8|289.88|287.8|289.48|287.4|0
1646651460000|2022-03-07 11:11:00|289.98|287.9|290.08|288|290.29|288.21|289.57|287.49|0
1646651470000|2022-03-07 11:11:10|290.18|288.1|290.18|288.1|290.29|288.21|289.88|287.8|0
1646651480000|2022-03-07 11:11:20|290.29|288.21|289.68|287.6|290.29|288.21|289.68|287.6|0
1646651490000|2022-03-07 11:11:30|289.88|287.8|289.88|287.8|289.88|287.8|289.68|287.6|0
1646651500000|2022-03-07 11:11:40|290.08|288|289.47|287.39|290.08|288|289.47|287.39|0
1646651510000|2022-03-07 11:11:50|289.88|287.8|289.07|286.99|289.88|287.8|289.07|286.99|0
1646651520000|2022-03-07 11:12:00|289.47|287.39|289.47|287.39|289.47|287.39|289.27|287.19|0
1646651530000|2022-03-07 11:12:10|289.68|287.6|289.98|287.9|289.98|287.9|289.68|287.6|0
1646651540000|2022-03-07 11:12:20|291.3|289.22|290.38|288.3|291.3|289.22|290.38|288.3|0
1646651550000|2022-03-07 11:12:30|290.08|288|290.58|288.5|290.58|288.5|290.08|288|0
1646651560000|2022-03-07 11:12:40|290.38|288.3|290.69|288.61|290.69|288.61|290.38|288.3|0
1646651570000|2022-03-07 11:12:50|291.6|289.52|291.39|289.31|291.6|289.52|290.89|288.81|0
1646651580000|2022-03-07 11:13:00|291.6|289.52|290.99|288.91|291.6|289.52|290.69|288.61|0
1646651590000|2022-03-07 11:13:10|290.78|288.7|290.99|288.91|290.99|288.91|290.69|288.61|0
1646651600000|2022-03-07 11:13:20|291.5|289.42|291.7|289.62|291.7|289.62|291.5|289.42|0
1646651610000|2022-03-07 11:13:30|291.6|289.52|290.78|288.7|291.6|289.52|290.78|288.7|0
1646651620000|2022-03-07 11:13:40|290.99|288.91|290.78|288.7|290.99|288.91|290.78|288.7|0
1646651630000|2022-03-07 11:13:50|290.08|288|290.08|288|290.38|288.3|290.08|288|0
1646651640000|2022-03-07 11:14:00|290.28|288.2|290.48|288.4|290.89|288.81|290.28|288.2|0
1646651650000|2022-03-07 11:14:10|290.68|288.6|291.19|289.11|291.19|289.11|290.48|288.4|0
1646651660000|2022-03-07 11:14:20|291.29|289.21|291.29|289.21|291.29|289.21|291.29|289.21|0
1646651670000|2022-03-07 11:14:30|291.5|289.42|291.5|289.42|291.5|289.42|291.29|289.21|0
1646651680000|2022-03-07 11:14:40|291.7|289.62|290.98|288.9|291.7|289.62|290.98|288.9|0
1646651690000|2022-03-07 11:14:50|291.09|289.01|290.58|288.5|291.29|289.21|290.58|288.5|0
1646651700000|2022-03-07 11:15:00|290.37|288.29|290.68|288.6|290.68|288.6|290.37|288.29|0
1646651710000|2022-03-07 11:15:10|289.97|287.89|289.26|287.18|289.97|287.89|288.95|286.87|0
1646651720000|2022-03-07 11:15:20|288.86|286.78|288.95|286.87|289.06|286.98|288.86|286.78|0
1646651730000|2022-03-07 11:15:30|288.86|286.78|287.33|285.25|288.86|286.78|287.33|285.25|0
1646651740000|2022-03-07 11:15:40|286.53|284.45|286.12|284.04|286.53|284.45|285.82|283.74|0
1646651750000|2022-03-07 11:15:50|285.62|283.54|285.22|283.14|285.62|283.54|285.22|283.14|0
1646651760000|2022-03-07 11:16:00|285.82|283.74|285.22|283.14|286.02|283.94|285.22|283.14|0
1646651770000|2022-03-07 11:16:10|284.71|282.63|284.11|282.03|284.71|282.63|284.11|282.03|0
1646651780000|2022-03-07 11:16:20|284.41|282.33|284.41|282.33|284.41|282.33|284.31|282.23|0
1646651790000|2022-03-07 11:16:30|284.21|282.13|283.5|281.42|284.21|282.13|283.5|281.42|0
1646651800000|2022-03-07 11:16:40|283.2|281.12|286.63|284.55|288.04|285.96|283.2|281.12|0
1646651810000|2022-03-07 11:16:50|285.51|283.43|286.52|284.44|286.52|284.44|284.91|282.83|0
1646651820000|2022-03-07 11:17:00|286.22|284.14|284.71|282.63|286.22|284.14|284.71|282.63|0
1646651830000|2022-03-07 11:17:10|285.42|283.34|284.01|281.93|285.42|283.34|284.01|281.93|0
1646651840000|2022-03-07 11:17:20|283.2|281.12|284.81|282.73|284.81|282.73|282.6|280.52|0
1646651850000|2022-03-07 11:17:30|284.1|282.02|282.7|280.62|284.41|282.33|282.7|280.62|0
1646651860000|2022-03-07 11:17:40|282.9|280.82|282.9|280.82|283|280.92|282.7|280.62|0
1646651870000|2022-03-07 11:17:50|283.2|281.12|284.3|282.22|284.3|282.22|283.2|281.12|0
1646651880000|2022-03-07 11:18:00|284.21|282.13|284.61|282.53|284.61|282.53|283.6|281.52|0
1646651890000|2022-03-07 11:18:10|283.5|281.42|284.7|282.62|284.7|282.62|283.5|281.42|0
1646651900000|2022-03-07 11:18:20|284.81|282.73|284.5|282.42|284.81|282.73|284.5|282.42|0
1646651910000|2022-03-07 11:18:30|284|281.92|283.5|281.42|284|281.92|283.3|281.22|0
1646651920000|2022-03-07 11:18:40|282.8|280.72|282.39|280.31|282.8|280.72|281.59|279.51|0
1646651930000|2022-03-07 11:18:50|283.2|281.12|283.6|281.52|284.1|282.02|283.2|281.12|0
1646651940000|2022-03-07 11:19:00|284|281.92|283.09|281.01|284|281.92|282.89|280.81|0
1646651950000|2022-03-07 11:19:10|283.29|281.21|284|281.92|284.2|282.12|283.29|281.21|0
1646651960000|2022-03-07 11:19:20|283.7|281.62|283.4|281.32|284|281.92|283.4|281.32|0
1646651970000|2022-03-07 11:19:30|283|280.92|287.12|285.04|287.12|285.04|283|280.92|0
1646651980000|2022-03-07 11:19:40|288.64|286.56|289.14|287.06|289.14|287.06|287.43|285.35|0
1646651990000|2022-03-07 11:19:50|288.54|286.46|289.75|287.67|289.75|287.67|288.54|286.46|0
1646652000000|2022-03-07 11:20:00|289.66|287.58|289.25|287.17|289.66|287.58|288.74|286.66|0
1646652010000|2022-03-07 11:20:10|289.05|286.97|289.65|287.57|289.75|287.67|288.74|286.66|0
1646652020000|2022-03-07 11:20:20|290.26|288.18|290.87|288.79|290.87|288.79|289.95|287.87|0
1646652030000|2022-03-07 11:20:30|289.75|287.67|290.87|288.79|291.17|289.09|289.75|287.67|0
1646652040000|2022-03-07 11:20:40|289.65|287.57|290.26|288.18|290.67|288.59|289.65|287.57|0
1646652050000|2022-03-07 11:20:50|289.95|287.87|290.16|288.08|290.36|288.28|289.95|287.87|0
1646652060000|2022-03-07 11:21:00|291.07|288.99|290.76|288.68|291.07|288.99|290.76|288.68|0
1646652070000|2022-03-07 11:21:10|291.07|288.99|292.29|290.21|292.29|290.21|291.07|288.99|0
1646652080000|2022-03-07 11:21:20|292.09|290.01|291.98|289.9|292.5|290.42|291.98|289.9|0
1646652090000|2022-03-07 11:21:30|292.39|290.31|292.19|290.11|292.59|290.51|292.19|290.11|0
1646652100000|2022-03-07 11:21:40|291.78|289.7|292.49|290.41|292.49|290.41|291.78|289.7|0
1646652110000|2022-03-07 11:21:50|292.39|290.31|293.41|291.33|293.41|291.33|292.39|290.31|0
1646652120000|2022-03-07 11:22:00|292.9|290.82|292.7|290.62|293.31|291.23|292.7|290.62|0
1646652130000|2022-03-07 11:22:10|292.29|290.21|292.7|290.62|292.7|290.62|292.29|290.21|0
1646652140000|2022-03-07 11:22:20|292.9|290.82|292.9|290.82|292.9|290.82|292.9|290.82|0
1646652150000|2022-03-07 11:22:30|292.79|290.71|292.49|290.41|292.79|290.71|292.49|290.41|0
1646652160000|2022-03-07 11:22:40|292.59|290.51|293.51|291.43|293.51|291.43|292.49|290.41|0
1646652170000|2022-03-07 11:22:50|293.4|291.32|293.4|291.32|294.53|292.45|293.31|291.23|0
1646652180000|2022-03-07 11:23:00|293.61|291.53|293.92|291.84|294.22|292.14|293.61|291.53|0
1646652190000|2022-03-07 11:23:10|294.01|291.93|293.51|291.43|294.01|291.93|293.51|291.43|0
1646652200000|2022-03-07 11:23:20|293.4|291.32|293.61|291.53|293.61|291.53|293.4|291.32|0
1646652210000|2022-03-07 11:23:30|293.4|291.32|293.71|291.63|293.71|291.63|293.2|291.12|0
1646652220000|2022-03-07 11:23:40|293.81|291.73|293.61|291.53|293.81|291.73|293.4|291.32|0
1646652230000|2022-03-07 11:23:50|294.12|292.04|294.32|292.24|294.32|292.24|293.91|291.83|0
1646652240000|2022-03-07 11:24:00|294.53|292.45|294.22|292.14|294.53|292.45|294.22|292.14|0
1646652250000|2022-03-07 11:24:10|293.91|291.83|295.14|293.06|295.14|293.06|293.91|291.83|0
1646652260000|2022-03-07 11:24:20|294.83|292.75|294.93|292.85|295.24|293.16|294.83|292.75|0
1646652270000|2022-03-07 11:24:30|295.24|293.16|295.14|293.06|295.24|293.16|294.73|292.65|0
1646652280000|2022-03-07 11:24:40|294.93|292.85|295.64|293.56|295.64|293.56|294.93|292.85|0
1646652290000|2022-03-07 11:24:50|295.23|293.15|294.21|292.13|295.23|293.15|294.21|292.13|0
1646652300000|2022-03-07 11:25:00|294.52|292.44|294.21|292.13|294.52|292.44|294.01|291.93|0
1646652310000|2022-03-07 11:25:10|294.01|291.93|293.5|291.42|294.01|291.93|293.5|291.42|0
1646652320000|2022-03-07 11:25:20|293.4|291.32|293.6|291.52|293.8|291.72|293.4|291.32|0
1646652330000|2022-03-07 11:25:30|293.5|291.42|293.6|291.52|293.71|291.63|293.5|291.42|0
1646652340000|2022-03-07 11:25:40|293.5|291.42|294.62|292.54|294.62|292.54|293.5|291.42|0
1646652350000|2022-03-07 11:25:50|294.93|292.85|295.23|293.15|295.23|293.15|294.82|292.74|0
1646652360000|2022-03-07 11:26:00|295.34|293.26|294.82|292.74|295.34|293.26|294.82|292.74|0
1646652370000|2022-03-07 11:26:10|295.13|293.05|294.93|292.85|295.13|293.05|294.93|292.85|0
1646652380000|2022-03-07 11:26:20|295.34|293.26|295.54|293.46|295.54|293.46|295.34|293.26|0
1646652390000|2022-03-07 11:26:30|295.43|293.35|295.13|293.05|295.43|293.35|295.13|293.05|0
1646652400000|2022-03-07 11:26:40|295.34|293.26|295.13|293.05|295.34|293.26|295.13|293.05|0
1646652410000|2022-03-07 11:26:50|294.93|292.85|294.93|292.85|295.03|292.95|294.93|292.85|0
1646652420000|2022-03-07 11:27:00|295.34|293.26|295.23|293.15|295.34|293.26|294.93|292.85|0
1646652430000|2022-03-07 11:27:10|295.54|293.46|295.95|293.87|296.36|294.28|295.33|293.25|0
1646652440000|2022-03-07 11:27:20|296.45|294.37|295.84|293.76|296.45|294.37|295.54|293.46|0
1646652450000|2022-03-07 11:27:30|296.04|293.96|296.36|294.28|296.36|294.28|296.04|293.96|0
1646652460000|2022-03-07 11:27:40|296.15|294.07|294.72|292.64|296.15|294.07|294.72|292.64|0
1646652470000|2022-03-07 11:27:50|294.41|292.33|296.66|294.58|296.66|294.58|294.41|292.33|0
1646652480000|2022-03-07 11:28:00|296.97|294.89|295.43|293.35|296.97|294.89|295.43|293.35|0
1646652490000|2022-03-07 11:28:10|295.54|293.46|295.84|293.76|295.84|293.76|295.54|293.46|0
1646652500000|2022-03-07 11:28:20|296.15|294.07|295.43|293.35|296.35|294.27|295.43|293.35|0
1646652510000|2022-03-07 11:28:30|295.54|293.46|296.04|293.96|296.04|293.96|295.54|293.46|0
1646652520000|2022-03-07 11:28:40|295.84|293.76|296.25|294.17|296.25|294.17|295.84|293.76|0
1646652530000|2022-03-07 11:28:50|296.45|294.37|295.63|293.55|296.45|294.37|295.63|293.55|0
1646652540000|2022-03-07 11:29:00|295.53|293.45|295.74|293.66|295.74|293.66|295.43|293.35|0
1646652550000|2022-03-07 11:29:10|295.63|293.55|295.63|293.55|295.63|293.55|295.43|293.35|0
1646652560000|2022-03-07 11:29:20|295.84|293.76|294.61|292.53|295.84|293.76|294.41|292.33|0
1646652570000|2022-03-07 11:29:30|294.51|292.43|293.79|291.71|294.51|292.43|293.79|291.71|0
1646652580000|2022-03-07 11:29:40|294.2|292.12|293.7|291.62|294.41|292.33|293.7|291.62|0
1646652590000|2022-03-07 11:29:50|293.49|291.41|293.29|291.21|293.49|291.41|293.29|291.21|0
1646652600000|2022-03-07 11:30:00|292.88|290.8|293.38|291.3|293.59|291.51|292.88|290.8|0
1646652610000|2022-03-07 11:30:10|293.29|291.21|294.1|292.02|294.4|292.32|293.29|291.21|0
1646652620000|2022-03-07 11:30:20|294.4|292.32|294.2|292.12|294.4|292.32|294.2|292.12|0
1646652630000|2022-03-07 11:30:30|294.51|292.43|294.4|292.32|294.51|292.43|294.2|292.12|0
1646652640000|2022-03-07 11:30:40|294.61|292.53|294.92|292.84|294.92|292.84|294.51|292.43|0
1646652650000|2022-03-07 11:30:50|295.83|293.75|295.73|293.65|296.14|294.06|295.73|293.65|0
1646652660000|2022-03-07 11:31:00|295.32|293.24|295.12|293.04|295.32|293.24|295.12|293.04|0
1646652670000|2022-03-07 11:31:10|294.81|292.73|294.61|292.53|295.01|292.93|294.61|292.53|0
1646652680000|2022-03-07 11:31:20|294.71|292.63|294.92|292.84|294.92|292.84|294.71|292.63|0
1646652690000|2022-03-07 11:31:30|294.81|292.73|294.91|292.83|295.01|292.93|294.51|292.43|0
1646652700000|2022-03-07 11:31:40|295.53|293.45|295.01|292.93|295.53|293.45|295.01|292.93|0
1646652710000|2022-03-07 11:31:50|295.12|293.04|295.12|293.04|295.32|293.24|295.12|293.04|0
1646652720000|2022-03-07 11:32:00|295.22|293.14|295.01|292.93|295.22|293.14|295.01|292.93|0
1646652730000|2022-03-07 11:32:10|294.81|292.73|294.3|292.22|294.81|292.73|294.3|292.22|0
1646652740000|2022-03-07 11:32:20|293.89|291.81|293.69|291.61|294.1|292.02|293.69|291.61|0
1646652750000|2022-03-07 11:32:30|293.79|291.71|293.99|291.91|293.99|291.91|293.79|291.71|0
1646652760000|2022-03-07 11:32:40|294.5|292.42|295.52|293.44|295.52|293.44|294.5|292.42|0
1646652770000|2022-03-07 11:32:50|295.21|293.13|294.71|292.63|295.21|293.13|294.71|292.63|0
1646652780000|2022-03-07 11:33:00|294.81|292.73|295.21|293.13|295.52|293.44|294.81|292.73|0
1646652790000|2022-03-07 11:33:10|295.42|293.34|295.73|293.65|295.73|293.65|295.01|292.93|0
1646652800000|2022-03-07 11:33:20|295.52|293.44|295.62|293.54|295.73|293.65|295.21|293.13|0
1646652810000|2022-03-07 11:33:30|295.73|293.65|295.52|293.44|295.73|293.65|295.32|293.24|0
1646652820000|2022-03-07 11:33:40|295.73|293.65|295.52|293.44|295.73|293.65|295.52|293.44|0
1646652830000|2022-03-07 11:33:50|295.62|293.54|295.62|293.54|295.62|293.54|295.32|293.24|0
1646652840000|2022-03-07 11:34:00|295.52|293.44|294.91|292.83|295.52|293.44|294.91|292.83|0
1646652850000|2022-03-07 11:34:10|294.8|292.72|295.52|293.44|295.52|293.44|294.8|292.72|0
1646652860000|2022-03-07 11:34:20|295.62|293.54|295.52|293.44|295.93|293.85|295.52|293.44|0
1646652870000|2022-03-07 11:34:30|295.72|293.64|295.41|293.33|295.72|293.64|295.32|293.24|0
1646652880000|2022-03-07 11:34:40|294.7|292.62|295.62|293.54|295.72|293.64|294.7|292.62|0
1646652890000|2022-03-07 11:34:50|295.31|293.23|295|292.92|295.31|293.23|295|292.92|0
1646652900000|2022-03-07 11:35:00|295.11|293.03|294.39|292.31|295.11|293.03|294.39|292.31|0
1646652910000|2022-03-07 11:35:10|294.7|292.62|294.5|292.42|294.7|292.62|294.29|292.21|0
1646652920000|2022-03-07 11:35:20|294.39|292.31|293.88|291.8|294.5|292.42|293.88|291.8|0
1646652930000|2022-03-07 11:35:30|293.98|291.9|294.59|292.51|294.59|292.51|293.98|291.9|0
1646652940000|2022-03-07 11:35:40|294.9|292.82|295.72|293.64|295.72|293.64|294.9|292.82|0
1646652950000|2022-03-07 11:35:50|295.31|293.23|295.93|293.85|295.93|293.85|295.31|293.23|0
1646652960000|2022-03-07 11:36:00|295.31|293.23|295.41|293.33|295.82|293.74|295.31|293.23|0
1646652970000|2022-03-07 11:36:10|295.31|293.23|294.39|292.31|295.31|293.23|294.39|292.31|0
1646652980000|2022-03-07 11:36:20|294.29|292.21|294.39|292.31|294.49|292.41|294.29|292.21|0
1646652990000|2022-03-07 11:36:30|294.7|292.62|294.39|292.31|294.7|292.62|293.88|291.8|0
1646653000000|2022-03-07 11:36:40|294.18|292.1|294.59|292.51|294.59|292.51|294.18|292.1|0
1646653010000|2022-03-07 11:36:50|294.29|292.21|294.59|292.51|294.59|292.51|294.18|292.1|0
1646653020000|2022-03-07 11:37:00|294.9|292.82|293.77|291.69|294.9|292.82|293.77|291.69|0
1646653030000|2022-03-07 11:37:10|293.68|291.6|292.76|290.68|293.68|291.6|292.45|290.37|0
1646653040000|2022-03-07 11:37:20|292.66|290.58|292.66|290.58|292.96|290.88|292.66|290.58|0
1646653050000|2022-03-07 11:37:30|291.74|289.66|292.75|290.67|292.75|290.67|291.74|289.66|0
1646653060000|2022-03-07 11:37:40|292.86|290.78|292.66|290.58|292.86|290.78|292.66|290.58|0
1646653070000|2022-03-07 11:37:50|292.55|290.47|292.75|290.67|292.75|290.67|292.55|290.47|0
1646653080000|2022-03-07 11:38:00|292.66|290.58|292.35|290.27|292.66|290.58|292.35|290.27|0
1646653090000|2022-03-07 11:38:10|292.25|290.17|291.84|289.76|292.25|290.17|291.84|289.76|0
1646653100000|2022-03-07 11:38:20|291.94|289.86|292.14|290.06|292.14|290.06|291.64|289.56|0
1646653110000|2022-03-07 11:38:30|292.25|290.17|292.14|290.06|292.34|290.26|292.14|290.06|0
1646653120000|2022-03-07 11:38:40|292.55|290.47|293.06|290.98|293.06|290.98|292.55|290.47|0
1646653130000|2022-03-07 11:38:50|292.55|290.47|292.75|290.67|292.75|290.67|292.55|290.47|0
1646653140000|2022-03-07 11:39:00|292.65|290.57|292.55|290.47|292.65|290.57|292.55|290.47|0
1646653150000|2022-03-07 11:39:10|292.86|290.78|292.75|290.67|292.95|290.87|292.75|290.67|0
1646653160000|2022-03-07 11:39:20|293.16|291.08|293.26|291.18|293.26|291.18|292.95|290.87|0
1646653170000|2022-03-07 11:39:30|293.06|290.98|293.16|291.08|293.36|291.28|292.95|290.87|0
1646653180000|2022-03-07 11:39:40|292.75|290.67|292.85|290.77|293.16|291.08|292.75|290.67|0
1646653190000|2022-03-07 11:39:50|292.75|290.67|293.06|290.98|293.06|290.98|292.75|290.67|0
1646653200000|2022-03-07 11:40:00|293.16|291.08|293.16|291.08|293.26|291.18|293.16|291.08|0
1646653210000|2022-03-07 11:40:10|292.75|290.67|293.36|291.28|293.36|291.28|292.45|290.37|0
1646653220000|2022-03-07 11:40:20|293.67|291.59|293.87|291.79|293.97|291.89|293.67|291.59|0
1646653230000|2022-03-07 11:40:30|294.48|292.4|295.1|293.02|295.1|293.02|294.48|292.4|0
1646653240000|2022-03-07 11:40:40|294.69|292.61|293.97|291.89|295.3|293.22|293.97|291.89|0
1646653250000|2022-03-07 11:40:50|294.28|292.2|294.78|292.7|294.99|292.91|294.28|292.2|0
1646653260000|2022-03-07 11:41:00|294.99|292.91|295.91|293.83|295.91|293.83|294.99|292.91|0
1646653270000|2022-03-07 11:41:10|296.32|294.24|296.52|294.44|296.52|294.44|296.01|293.93|0
1646653280000|2022-03-07 11:41:20|296.12|294.04|296.93|294.85|296.93|294.85|295.91|293.83|0
1646653290000|2022-03-07 11:41:30|296.73|294.65|296.52|294.44|296.93|294.85|296.52|294.44|0
1646653300000|2022-03-07 11:41:40|296.42|294.34|296.42|294.34|296.93|294.85|296.42|294.34|0
1646653310000|2022-03-07 11:41:50|296.32|294.24|296.21|294.13|296.32|294.24|296.21|294.13|0
1646653320000|2022-03-07 11:42:00|296.42|294.34|296.42|294.34|296.52|294.44|296.32|294.24|0
1646653330000|2022-03-07 11:42:10|296.52|294.44|296.62|294.54|296.62|294.54|296.52|294.44|0
1646653340000|2022-03-07 11:42:20|296.73|294.65|298.26|296.18|298.26|296.18|296.73|294.65|0
1646653350000|2022-03-07 11:42:30|297.75|295.67|298.26|296.18|298.26|296.18|297.55|295.47|0
1646653360000|2022-03-07 11:42:40|297.96|295.88|297.44|295.36|297.96|295.88|297.44|295.36|0
1646653370000|2022-03-07 11:42:50|297.54|295.46|297.54|295.46|297.54|295.46|297.34|295.26|0
1646653380000|2022-03-07 11:43:00|297.44|295.36|296.93|294.85|297.44|295.36|296.82|294.74|0
1646653390000|2022-03-07 11:43:10|295.91|293.83|295.7|293.62|295.91|293.83|295.7|293.62|0
1646653400000|2022-03-07 11:43:20|295.8|293.72|296.21|294.13|296.41|294.33|295.8|293.72|0
1646653410000|2022-03-07 11:43:30|296.11|294.03|296.11|294.03|296.11|294.03|295.7|293.62|0
1646653420000|2022-03-07 11:43:40|296|293.92|296.62|294.54|296.62|294.54|296|293.92|0
1646653430000|2022-03-07 11:43:50|297.23|295.15|297.34|295.26|297.34|295.26|297.03|294.95|0
1646653440000|2022-03-07 11:44:00|297.64|295.56|297.54|295.46|297.75|295.67|297.54|295.46|0
1646653450000|2022-03-07 11:44:10|297.75|295.67|297.02|294.94|297.75|295.67|297.02|294.94|0
1646653460000|2022-03-07 11:44:20|296.93|294.85|296.82|294.74|297.02|294.94|296.82|294.74|0
1646653470000|2022-03-07 11:44:30|296.72|294.64|296.61|294.53|296.82|294.74|296.41|294.33|0
1646653480000|2022-03-07 11:44:40|297.34|295.26|297.54|295.46|297.64|295.56|297.34|295.26|0
1646653490000|2022-03-07 11:44:50|297.64|295.56|297.33|295.25|297.64|295.56|297.33|295.25|0
1646653500000|2022-03-07 11:45:00|297.23|295.15|297.43|295.35|297.64|295.56|297.23|295.15|0
1646653510000|2022-03-07 11:45:10|297.64|295.56|297.64|295.56|297.74|295.66|297.64|295.56|0
1646653520000|2022-03-07 11:45:20|297.74|295.66|296.72|294.64|297.74|295.66|296.72|294.64|0
1646653530000|2022-03-07 11:45:30|296.61|294.53|296.61|294.53|297.02|294.94|296.61|294.53|0
1646653540000|2022-03-07 11:45:40|296.82|294.74|297.33|295.25|297.33|295.25|296.82|294.74|0
1646653550000|2022-03-07 11:45:50|297.23|295.15|298.36|296.28|298.36|296.28|297.23|295.15|0
1646653560000|2022-03-07 11:46:00|298.45|296.37|297.95|295.87|298.66|296.58|297.95|295.87|0
1646653570000|2022-03-07 11:46:10|298.36|296.28|298.45|296.37|298.45|296.37|298.25|296.17|0
1646653580000|2022-03-07 11:46:20|298.36|296.28|298.15|296.07|298.77|296.69|298.15|296.07|0
1646653590000|2022-03-07 11:46:30|298.25|296.17|299.27|297.19|299.27|297.19|298.25|296.17|0
1646653600000|2022-03-07 11:46:40|299.59|297.51|299.18|297.1|299.59|297.51|299.18|297.1|0
1646653610000|2022-03-07 11:46:50|299.38|297.3|298.25|296.17|299.48|297.4|298.25|296.17|0
1646653620000|2022-03-07 11:47:00|298.97|296.89|298.66|296.58|298.97|296.89|298.66|296.58|0
1646653630000|2022-03-07 11:47:10|298.35|296.27|298.25|296.17|298.35|296.27|298.25|296.17|0
1646653640000|2022-03-07 11:47:20|298.45|296.37|298.35|296.27|298.45|296.37|298.35|296.27|0
1646653650000|2022-03-07 11:47:30|298.25|296.17|298.15|296.07|298.35|296.27|297.84|295.76|0
1646653660000|2022-03-07 11:47:40|297.94|295.86|297.84|295.76|297.94|295.86|297.53|295.45|0
1646653670000|2022-03-07 11:47:50|298.04|295.96|297.53|295.45|298.04|295.96|297.53|295.45|0
1646653680000|2022-03-07 11:48:00|296.51|294.43|296.81|294.73|296.81|294.73|296.4|294.32|0
1646653690000|2022-03-07 11:48:10|296.92|294.84|297.01|294.93|297.01|294.93|296.92|294.84|0
1646653700000|2022-03-07 11:48:20|296.81|294.73|296.71|294.63|296.92|294.84|296.71|294.63|0
1646653710000|2022-03-07 11:48:30|297.12|295.04|297.12|295.04|297.12|295.04|296.6|294.52|0
1646653720000|2022-03-07 11:48:40|296.92|294.84|297.32|295.24|297.53|295.45|296.92|294.84|0
1646653730000|2022-03-07 11:48:50|297.22|295.14|296.81|294.73|297.22|295.14|296.81|294.73|0
1646653740000|2022-03-07 11:49:00|296.91|294.83|296.91|294.83|296.91|294.83|296.81|294.73|0
1646653750000|2022-03-07 11:49:10|297.22|295.14|297.12|295.04|297.22|295.14|297.12|295.04|0
1646653760000|2022-03-07 11:49:20|297.42|295.34|297.22|295.14|297.42|295.34|297.12|295.04|0
1646653770000|2022-03-07 11:49:30|297.12|295.04|297.83|295.75|297.83|295.75|297.12|295.04|0
1646653780000|2022-03-07 11:49:40|297.73|295.65|297.53|295.45|297.73|295.65|297.53|295.45|0
1646653790000|2022-03-07 11:49:50|297.94|295.86|297.94|295.86|297.94|295.86|297.94|295.86|0
1646653800000|2022-03-07 11:50:00|297.83|295.75|297.53|295.45|298.14|296.06|297.53|295.45|0
1646653810000|2022-03-07 11:50:10|297.42|295.34|297.53|295.45|297.62|295.54|297.42|295.34|0
1646653820000|2022-03-07 11:50:20|297.83|295.75|297.73|295.65|297.83|295.75|297.62|295.54|0
1646653830000|2022-03-07 11:50:30|297.62|295.54|298.03|295.95|298.03|295.95|297.12|295.04|0
1646653840000|2022-03-07 11:50:40|298.24|296.16|298.03|295.95|298.34|296.26|298.03|295.95|0
1646653850000|2022-03-07 11:50:50|298.14|296.06|297.73|295.65|298.24|296.16|297.73|295.65|0
1646653860000|2022-03-07 11:51:00|297.83|295.75|297.93|295.85|298.03|295.95|297.83|295.75|0
1646653870000|2022-03-07 11:51:10|298.03|295.95|297.83|295.75|298.03|295.95|297.83|295.75|0
1646653880000|2022-03-07 11:51:20|298.03|295.95|298.55|296.47|298.75|296.67|298.03|295.95|0
1646653890000|2022-03-07 11:51:30|298.65|296.57|298.55|296.47|298.65|296.57|298.55|296.47|0
1646653900000|2022-03-07 11:51:40|298.65|296.57|298.34|296.26|298.65|296.57|298.14|296.06|0
1646653910000|2022-03-07 11:51:50|298.55|296.47|298.85|296.77|298.96|296.88|298.55|296.47|0
1646653920000|2022-03-07 11:52:00|298.64|296.56|298.75|296.67|298.75|296.67|298.55|296.47|0
1646653930000|2022-03-07 11:52:10|298.85|296.77|299.78|297.7|300.19|298.11|298.85|296.77|0
1646653940000|2022-03-07 11:52:20|299.98|297.9|300.39|298.31|300.39|298.31|299.98|297.9|0
1646653950000|2022-03-07 11:52:30|300.6|298.52|301.42|299.34|301.42|299.34|300.6|298.52|0
1646653960000|2022-03-07 11:52:40|301.83|299.75|302.45|300.37|302.45|300.37|301.83|299.75|0
1646653970000|2022-03-07 11:52:50|302.55|300.47|302.14|300.06|302.55|300.47|302.14|300.06|0
1646653980000|2022-03-07 11:53:00|301.83|299.75|301.73|299.65|301.83|299.75|301.73|299.65|0
1646653990000|2022-03-07 11:53:10|301.63|299.55|301.63|299.55|302.14|300.06|301.52|299.44|0
1646654000000|2022-03-07 11:53:20|300.8|298.72|300.08|298|301.42|299.34|300.08|298|0
1646654010000|2022-03-07 11:53:30|300.39|298.31|300.49|298.41|301.01|298.93|300.39|298.31|0
1646654020000|2022-03-07 11:53:40|300.7|298.62|300.8|298.72|301.11|299.03|300.7|298.62|0
1646654030000|2022-03-07 11:53:50|301.11|299.03|301.83|299.75|301.83|299.75|301.11|299.03|0
1646654040000|2022-03-07 11:54:00|301.93|299.85|301.93|299.85|301.93|299.85|301.72|299.64|0
1646654050000|2022-03-07 11:54:10|302.04|299.96|301.93|299.85|302.04|299.96|301.83|299.75|0
1646654060000|2022-03-07 11:54:20|302.24|300.16|303.07|300.99|303.07|300.99|302.24|300.16|0
1646654070000|2022-03-07 11:54:30|303.37|301.29|302.45|300.37|303.37|301.29|302.24|300.16|0
1646654080000|2022-03-07 11:54:40|302.65|300.57|302.75|300.67|302.86|300.78|302.65|300.57|0
1646654090000|2022-03-07 11:54:50|302.65|300.57|302.13|300.05|302.65|300.57|302.13|300.05|0
1646654100000|2022-03-07 11:55:00|302.34|300.26|302.03|299.95|302.34|300.26|302.03|299.95|0
1646654110000|2022-03-07 11:55:10|302.24|300.16|302.54|300.46|302.54|300.46|302.24|300.16|0
1646654120000|2022-03-07 11:55:20|302.65|300.57|302.75|300.67|302.75|300.67|302.45|300.37|0
1646654130000|2022-03-07 11:55:30|303.06|300.98|302.86|300.78|303.06|300.98|302.44|300.36|0
1646654140000|2022-03-07 11:55:40|302.65|300.57|302.86|300.78|302.86|300.78|302.54|300.46|0
1646654150000|2022-03-07 11:55:50|302.54|300.46|303.06|300.98|303.27|301.19|302.54|300.46|0
1646654160000|2022-03-07 11:56:00|303.68|301.6|304.09|302.01|304.09|302.01|303.68|301.6|0
1646654170000|2022-03-07 11:56:10|304.71|302.63|305.23|303.15|305.23|303.15|304.71|302.63|0
1646654180000|2022-03-07 11:56:20|304.3|302.22|304.71|302.63|304.81|302.73|304.3|302.22|0
1646654190000|2022-03-07 11:56:30|305.02|302.94|304.09|302.01|305.02|302.94|304.09|302.01|0
1646654200000|2022-03-07 11:56:40|303.89|301.81|304.51|302.43|304.51|302.43|303.89|301.81|0
1646654210000|2022-03-07 11:56:50|304.4|302.32|305.02|302.94|305.13|303.05|304.4|302.32|0
1646654220000|2022-03-07 11:57:00|304.92|302.84|305.13|303.05|305.22|303.14|304.92|302.84|0
1646654230000|2022-03-07 11:57:10|305.54|303.46|306.26|304.18|306.26|304.18|305.54|303.46|0
1646654240000|2022-03-07 11:57:20|306.57|304.49|305.12|303.04|306.57|304.49|305.12|303.04|0
1646654250000|2022-03-07 11:57:30|304.71|302.63|305.33|303.25|305.43|303.35|304.71|302.63|0
1646654260000|2022-03-07 11:57:40|305.84|303.76|304.99|302.91|306.16|304.08|304.99|302.91|0
1646654270000|2022-03-07 11:57:50|304.36|302.28|304.78|302.7|304.78|302.7|304.16|302.08|0
1646654280000|2022-03-07 11:58:00|306.21|304.13|304.68|302.6|306.41|304.33|304.68|302.6|0
1646654290000|2022-03-07 11:58:10|304.48|302.4|303.99|301.91|304.48|302.4|303.37|301.29|0
1646654300000|2022-03-07 11:58:20|303.78|301.7|304.2|302.12|304.2|302.12|303.68|301.6|0
1646654310000|2022-03-07 11:58:30|303.89|301.81|303.68|301.6|303.89|301.81|303.68|301.6|0
1646654320000|2022-03-07 11:58:40|303.48|301.4|303.06|300.98|303.48|301.4|303.06|300.98|0
1646654330000|2022-03-07 11:58:50|303.57|301.49|303.89|301.81|303.89|301.81|303.57|301.49|0
1646654340000|2022-03-07 11:59:00|303.99|301.91|303.89|301.81|304.51|302.43|303.89|301.81|0
1646654350000|2022-03-07 11:59:10|304.4|302.32|304.51|302.43|304.51|302.43|304.4|302.32|0
1646654360000|2022-03-07 11:59:20|304.4|302.32|304.1|302.02|304.4|302.32|303.89|301.81|0
1646654370000|2022-03-07 11:59:30|303.99|301.91|303.57|301.49|303.99|301.91|303.57|301.49|0
1646654380000|2022-03-07 11:59:40|303.36|301.28|303.57|301.49|303.68|301.6|303.36|301.28|0
1646654390000|2022-03-07 11:59:50|304.3|302.22|304.19|302.11|304.82|302.74|304.19|302.11|0
1646654400000|2022-03-07 12:00:00|304.3|302.22|304.82|302.74|304.82|302.74|304.3|302.22|0
1646654410000|2022-03-07 12:00:10|305.34|303.26|305.34|303.26|305.34|303.26|305.34|303.26|0
1646654420000|2022-03-07 12:00:20|305.23|303.15|304.93|302.85|305.23|303.15|304.93|302.85|0
1646654430000|2022-03-07 12:00:30|305.03|302.95|305.34|303.26|305.34|303.26|304.93|302.85|0
1646654440000|2022-03-07 12:00:40|305.13|303.05|305.13|303.05|305.13|303.05|304.92|302.84|0
1646654450000|2022-03-07 12:00:50|305.34|303.26|306.59|304.51|306.59|304.51|305.34|303.26|0
1646654460000|2022-03-07 12:01:00|306.8|304.72|305.04|302.96|306.8|304.72|304.94|302.86|0
1646654470000|2022-03-07 12:01:10|304.32|302.24|305.15|303.07|305.15|303.07|304.11|302.03|0
1646654480000|2022-03-07 12:01:20|304.94|302.86|305.15|303.07|305.15|303.07|304.32|302.24|0
1646654490000|2022-03-07 12:01:30|304.94|302.86|305.36|303.28|305.36|303.28|304.94|302.86|0
1646654500000|2022-03-07 12:01:40|305.15|303.07|305.99|303.91|305.99|303.91|305.15|303.07|0
1646654510000|2022-03-07 12:01:50|305.88|303.8|306.2|304.12|306.2|304.12|305.78|303.7|0
1646654520000|2022-03-07 12:02:00|306.51|304.43|307.03|304.95|307.03|304.95|305.99|303.91|0
1646654530000|2022-03-07 12:02:10|306.92|304.84|307.87|305.79|307.87|305.79|306.92|304.84|0
1646654540000|2022-03-07 12:02:20|307.66|305.58|307.24|305.16|307.66|305.58|307.24|305.16|0
1646654550000|2022-03-07 12:02:30|307.66|305.58|307.24|305.16|307.66|305.58|306.82|304.74|0
1646654560000|2022-03-07 12:02:40|307.03|304.95|305.98|303.9|307.03|304.95|305.88|303.8|0
1646654570000|2022-03-07 12:02:50|305.88|303.8|306.4|304.32|306.4|304.32|305.88|303.8|0
1646654580000|2022-03-07 12:03:00|306.08|304|306.08|304|306.19|304.11|306.08|304|0
1646654590000|2022-03-07 12:03:10|305.98|303.9|305.98|303.9|305.98|303.9|305.77|303.69|0
1646654600000|2022-03-07 12:03:20|306.19|304.11|308.08|306|308.08|306|306.19|304.11|0
1646654610000|2022-03-07 12:03:30|308.29|306.21|307.55|305.47|308.29|306.21|307.55|305.47|0
1646654620000|2022-03-07 12:03:40|307.45|305.37|308.6|306.52|308.6|306.52|307.45|305.37|0
1646654630000|2022-03-07 12:03:50|308.71|306.63|309.55|307.47|309.55|307.47|308.71|306.63|0
1646654640000|2022-03-07 12:04:00|309.34|307.26|309.13|307.05|309.97|307.89|309.13|307.05|0
1646654650000|2022-03-07 12:04:10|309.55|307.47|310.6|308.52|310.6|308.52|309.55|307.47|0
1646654660000|2022-03-07 12:04:20|310.07|307.99|310.18|308.1|310.18|308.1|309.97|307.89|0
1646654670000|2022-03-07 12:04:30|310.49|308.41|312.7|310.62|312.7|310.62|310.28|308.2|0
1646654680000|2022-03-07 12:04:40|312.17|310.09|312.7|310.62|312.7|310.62|311.96|309.88|0
1646654690000|2022-03-07 12:04:50|313.33|311.25|312.91|310.83|313.33|311.25|312.7|310.62|0
1646654700000|2022-03-07 12:05:00|313.01|310.93|312.07|309.99|313.01|310.93|312.07|309.99|0
1646654710000|2022-03-07 12:05:10|311.86|309.78|312.49|310.41|312.49|310.41|311.23|309.15|0
1646654720000|2022-03-07 12:05:20|312.91|310.83|314.18|312.1|314.18|312.1|312.91|310.83|0
1646654730000|2022-03-07 12:05:30|314.28|312.2|313.43|311.35|314.28|312.2|313.43|311.35|0
1646654740000|2022-03-07 12:05:40|313.01|310.93|313.22|311.14|313.22|311.14|312.59|310.51|0
1646654750000|2022-03-07 12:05:50|313.12|311.04|313.54|311.46|313.75|311.67|313.12|311.04|0
1646654760000|2022-03-07 12:06:00|313.85|311.77|313.54|311.46|313.96|311.88|313.54|311.46|0
1646654770000|2022-03-07 12:06:10|313.96|311.88|314.39|312.31|314.6|312.52|313.96|311.88|0
1646654780000|2022-03-07 12:06:20|314.49|312.41|314.91|312.83|314.91|312.83|314.49|312.41|0
1646654790000|2022-03-07 12:06:30|314.81|312.73|315.23|313.15|315.23|313.15|314.81|312.73|0
1646654800000|2022-03-07 12:06:40|314.91|312.83|314.91|312.83|315.44|313.36|314.91|312.83|0
1646654810000|2022-03-07 12:06:50|314.27|312.19|314.49|312.41|314.6|312.52|314.27|312.19|0
1646654820000|2022-03-07 12:07:00|314.6|312.52|312.8|310.72|314.6|312.52|312.8|310.72|0
1646654830000|2022-03-07 12:07:10|312.37|310.29|312.06|309.98|312.59|310.51|312.06|309.98|0
1646654840000|2022-03-07 12:07:20|311.74|309.66|311.22|309.14|311.74|309.66|311.22|309.14|0
1646654850000|2022-03-07 12:07:30|311.53|309.45|311.74|309.66|312.27|310.19|311.53|309.45|0
1646654860000|2022-03-07 12:07:40|311.53|309.45|312.16|310.08|312.16|310.08|311.53|309.45|0
1646654870000|2022-03-07 12:07:50|311.74|309.66|311.64|309.56|311.74|309.66|311.64|309.56|0
1646654880000|2022-03-07 12:08:00|311.22|309.14|310.69|308.61|311.22|309.14|310.38|308.3|0
1646654890000|2022-03-07 12:08:10|310.9|308.82|310.69|308.61|310.9|308.82|310.38|308.3|0
1646654900000|2022-03-07 12:08:20|310.38|308.3|309.96|307.88|310.38|308.3|309.85|307.77|0
1646654910000|2022-03-07 12:08:30|309.54|307.46|309.22|307.14|309.96|307.88|309.22|307.14|0
1646654920000|2022-03-07 12:08:40|308.07|305.99|308.69|306.61|308.69|306.61|307.96|305.88|0
1646654930000|2022-03-07 12:08:50|308.9|306.82|309.22|307.14|309.32|307.24|308.9|306.82|0
1646654940000|2022-03-07 12:09:00|309.32|307.24|309.95|307.87|309.95|307.87|309.32|307.24|0
1646654950000|2022-03-07 12:09:10|309.84|307.76|309.32|307.24|309.84|307.76|309.32|307.24|0
1646654960000|2022-03-07 12:09:20|309.42|307.34|309.63|307.55|309.63|307.55|309.32|307.24|0
1646654970000|2022-03-07 12:09:30|309.53|307.45|310.16|308.08|310.16|308.08|309.53|307.45|0
1646654980000|2022-03-07 12:09:40|310.05|307.97|309.32|307.24|310.05|307.97|309.11|307.03|0
1646654990000|2022-03-07 12:09:50|310.26|308.18|311.1|309.02|311.21|309.13|310.26|308.18|0
1646655000000|2022-03-07 12:10:00|311.64|309.56|311.85|309.77|311.85|309.77|311.64|309.56|0
1646655010000|2022-03-07 12:10:10|311.95|309.87|312.48|310.4|312.9|310.82|311.95|309.87|0
1646655020000|2022-03-07 12:10:20|312.58|310.5|312.9|310.82|312.9|310.82|312.48|310.4|0
1646655030000|2022-03-07 12:10:30|313.42|311.34|313.32|311.24|313.95|311.87|313.32|311.24|0
1646655040000|2022-03-07 12:10:40|312.79|310.71|312.48|310.4|312.79|310.71|312.48|310.4|0
1646655050000|2022-03-07 12:10:50|312.9|310.82|312.69|310.61|312.9|310.82|312.69|310.61|0
1646655060000|2022-03-07 12:11:00|313.63|311.55|313.53|311.45|313.63|311.55|313.32|311.24|0
1646655070000|2022-03-07 12:11:10|314.16|312.08|313.32|311.24|314.37|312.29|313.32|311.24|0
1646655080000|2022-03-07 12:11:20|313.63|311.55|313.53|311.45|313.74|311.66|313.53|311.45|0
1646655090000|2022-03-07 12:11:30|313.95|311.87|313.42|311.34|313.95|311.87|313.32|311.24|0
1646655100000|2022-03-07 12:11:40|313.21|311.13|314.16|312.08|314.58|312.5|313.21|311.13|0
1646655110000|2022-03-07 12:11:50|314.26|312.18|313.74|311.66|314.37|312.29|313.74|311.66|0
1646655120000|2022-03-07 12:12:00|313.84|311.76|313.42|311.34|313.84|311.76|313.42|311.34|0
1646655130000|2022-03-07 12:12:10|313.21|311.13|314.37|312.29|314.37|312.29|313.21|311.13|0
1646655140000|2022-03-07 12:12:20|314.58|312.5|314.16|312.08|314.58|312.5|314.16|312.08|0
1646655150000|2022-03-07 12:12:30|314.05|311.97|314.79|312.71|314.79|312.71|314.05|311.97|0
1646655160000|2022-03-07 12:12:40|314.68|312.6|316.06|313.98|316.06|313.98|314.68|312.6|0
1646655170000|2022-03-07 12:12:50|316.8|314.72|317.76|315.68|317.76|315.68|316.8|314.72|0
1646655180000|2022-03-07 12:13:00|317.54|315.46|317.22|315.14|317.65|315.57|317.22|315.14|0
1646655190000|2022-03-07 12:13:10|317.76|315.68|316.91|314.83|317.76|315.68|316.91|314.83|0
1646655200000|2022-03-07 12:13:20|316.37|314.29|316.7|314.62|316.7|314.62|316.16|314.08|0
1646655210000|2022-03-07 12:13:30|316.91|314.83|316.91|314.83|317.54|315.46|316.8|314.72|0
1646655220000|2022-03-07 12:13:40|317.01|314.93|316.91|314.83|317.01|314.93|316.7|314.62|0
1646655230000|2022-03-07 12:13:50|316.69|314.61|316.58|314.5|316.8|314.72|316.58|314.5|0
1646655240000|2022-03-07 12:14:00|316.48|314.4|315.31|313.23|316.48|314.4|315.31|313.23|0
1646655250000|2022-03-07 12:14:10|315.1|313.02|314.79|312.71|315.31|313.23|314.79|312.71|0
1646655260000|2022-03-07 12:14:20|314.58|312.5|314.89|312.81|315.1|313.02|314.58|312.5|0
1646655270000|2022-03-07 12:14:30|315.1|313.02|314.79|312.71|315.1|313.02|314.68|312.6|0
1646655280000|2022-03-07 12:14:40|314.37|312.29|314.26|312.18|314.37|312.29|314.26|312.18|0
1646655290000|2022-03-07 12:14:50|314.79|312.71|315|312.92|315|312.92|314.58|312.5|0
1646655300000|2022-03-07 12:15:00|315.21|313.13|316.06|313.98|316.06|313.98|315.21|313.13|0
1646655310000|2022-03-07 12:15:10|316.16|314.08|316.48|314.4|316.48|314.4|315.85|313.77|0
1646655320000|2022-03-07 12:15:20|315.84|313.76|315.21|313.13|315.84|313.76|315.1|313.02|0
1646655330000|2022-03-07 12:15:30|314.68|312.6|314.89|312.81|315.52|313.44|314.68|312.6|0
1646655340000|2022-03-07 12:15:40|315|312.92|314.58|312.5|315.1|313.02|314.58|312.5|0
1646655350000|2022-03-07 12:15:50|315.31|313.23|315.31|313.23|315.31|313.23|315.31|313.23|0
1646655360000|2022-03-07 12:16:00|315.63|313.55|314.79|312.71|315.63|313.55|314.79|312.71|0
1646655370000|2022-03-07 12:16:10|314.57|312.49|314.46|312.38|314.79|312.71|314.15|312.07|0
1646655380000|2022-03-07 12:16:20|314.04|311.96|314.57|312.49|314.57|312.49|313.52|311.44|0
1646655390000|2022-03-07 12:16:30|314.89|312.81|314.89|312.81|315.1|313.02|314.89|312.81|0
1646655400000|2022-03-07 12:16:40|314.78|312.7|316.05|313.97|316.05|313.97|314.78|312.7|0
1646655410000|2022-03-07 12:16:50|316.26|314.18|315.21|313.13|316.26|314.18|315.21|313.13|0
1646655420000|2022-03-07 12:17:00|315.42|313.34|316.48|314.4|316.48|314.4|315.42|313.34|0
1646655430000|2022-03-07 12:17:10|316.58|314.5|316.48|314.4|316.58|314.5|316.48|314.4|0
1646655440000|2022-03-07 12:17:20|317.11|315.03|316.48|314.4|317.11|315.03|316.48|314.4|0
1646655450000|2022-03-07 12:17:30|316.69|314.61|317.75|315.67|317.75|315.67|316.69|314.61|0
1646655460000|2022-03-07 12:17:40|317.53|315.45|318.17|316.09|318.17|316.09|317.53|315.45|0
1646655470000|2022-03-07 12:17:50|318.38|316.3|320.82|318.74|320.82|318.74|318.38|316.3|0
1646655480000|2022-03-07 12:18:00|320.93|318.85|321.36|319.28|321.99|319.91|320.93|318.85|0
1646655490000|2022-03-07 12:18:10|321.14|319.06|321.36|319.28|322.1|320.02|321.14|319.06|0
1646655500000|2022-03-07 12:18:20|321.03|318.95|320.61|318.53|321.14|319.06|320.61|318.53|0
1646655510000|2022-03-07 12:18:30|320.18|318.1|319.44|317.36|320.5|318.42|319.44|317.36|0
1646655520000|2022-03-07 12:18:40|319.23|317.15|319.33|317.25|319.54|317.46|319.23|317.15|0
1646655530000|2022-03-07 12:18:50|319.23|317.15|319.87|317.79|319.87|317.79|319.23|317.15|0
1646655540000|2022-03-07 12:19:00|320.08|318|321.03|318.95|321.03|318.95|320.08|318|0
1646655550000|2022-03-07 12:19:10|320.72|318.64|320.93|318.85|320.93|318.85|320.39|318.31|0
1646655560000|2022-03-07 12:19:20|320.6|318.52|320.71|318.63|320.93|318.85|320.6|318.52|0
1646655570000|2022-03-07 12:19:30|320.29|318.21|320.39|318.31|320.71|318.63|320.29|318.21|0
1646655580000|2022-03-07 12:19:40|320.5|318.42|321.14|319.06|321.14|319.06|320.5|318.42|0
1646655590000|2022-03-07 12:19:50|321.35|319.27|322.42|320.34|322.42|320.34|321.35|319.27|0
1646655600000|2022-03-07 12:20:00|322.31|320.23|321.67|319.59|322.31|320.23|321.35|319.27|0
1646655610000|2022-03-07 12:20:10|322.2|320.12|322.94|320.86|322.94|320.86|322.09|320.01|0
1646655620000|2022-03-07 12:20:20|323.58|321.5|324.12|322.04|324.12|322.04|323.48|321.4|0
1646655630000|2022-03-07 12:20:30|324.01|321.93|324.01|321.93|324.12|322.04|324.01|321.93|0
1646655640000|2022-03-07 12:20:40|324.12|322.04|322.73|320.65|324.12|322.04|322.73|320.65|0
1646655650000|2022-03-07 12:20:50|323.27|321.19|323.48|321.4|323.48|321.4|323.16|321.08|0
1646655660000|2022-03-07 12:21:00|323.58|321.5|323.16|321.08|323.58|321.5|322.73|320.65|0
1646655670000|2022-03-07 12:21:10|323.69|321.61|323.8|321.72|323.91|321.83|323.69|321.61|0
1646655680000|2022-03-07 12:21:20|324.12|322.04|323.69|321.61|324.33|322.25|323.69|321.61|0
1646655690000|2022-03-07 12:21:30|324.22|322.14|324.12|322.04|324.22|322.14|324.12|322.04|0
1646655700000|2022-03-07 12:21:40|324.01|321.93|324.55|322.47|324.55|322.47|323.91|321.83|0
1646655710000|2022-03-07 12:21:50|324.12|322.04|323.37|321.29|324.33|322.25|323.37|321.29|0
1646655720000|2022-03-07 12:22:00|323.05|320.97|322.41|320.33|323.37|321.29|322.41|320.33|0
1646655730000|2022-03-07 12:22:10|322.51|320.43|321.77|319.69|322.62|320.54|321.77|319.69|0
1646655740000|2022-03-07 12:22:20|321.87|319.79|321.66|319.58|321.87|319.79|321.56|319.48|0
1646655750000|2022-03-07 12:22:30|321.99|319.91|321.56|319.48|321.99|319.91|321.56|319.48|0
1646655760000|2022-03-07 12:22:40|320.92|318.84|320.49|318.41|320.92|318.84|320.28|318.2|0
1646655770000|2022-03-07 12:22:50|321.02|318.94|321.45|319.37|321.45|319.37|321.02|318.94|0
1646655780000|2022-03-07 12:23:00|321.56|319.48|321.77|319.69|321.77|319.69|321.56|319.48|0
1646655790000|2022-03-07 12:23:10|320.92|318.84|321.23|319.15|321.34|319.26|320.92|318.84|0
1646655800000|2022-03-07 12:23:20|321.34|319.26|322.2|320.12|322.2|320.12|321.34|319.26|0
1646655810000|2022-03-07 12:23:30|322.41|320.33|322.3|320.22|322.51|320.43|322.3|320.22|0
1646655820000|2022-03-07 12:23:40|322.08|320|323.26|321.18|323.47|321.39|322.08|320|0
1646655830000|2022-03-07 12:23:50|323.05|320.97|322.51|320.43|323.05|320.97|322.51|320.43|0
1646655840000|2022-03-07 12:24:00|322.72|320.64|323.26|321.18|323.26|321.18|322.41|320.33|0
1646655850000|2022-03-07 12:24:10|323.15|321.07|323.69|321.61|323.69|321.61|323.15|321.07|0
1646655860000|2022-03-07 12:24:20|323.36|321.28|323.79|321.71|323.79|321.71|323.26|321.18|0
1646655870000|2022-03-07 12:24:30|325.61|323.53|324.75|322.67|325.61|323.53|324.64|322.56|0
1646655880000|2022-03-07 12:24:40|324.64|322.56|325.18|323.1|325.39|323.31|324.64|322.56|0
1646655890000|2022-03-07 12:24:50|325.5|323.42|324.97|322.89|325.5|323.42|324.43|322.35|0
1646655900000|2022-03-07 12:25:00|325.5|323.42|325.18|323.1|326.03|323.95|325.18|323.1|0
1646655910000|2022-03-07 12:25:10|325.82|323.74|325.5|323.42|325.82|323.74|325.18|323.1|0
1646655920000|2022-03-07 12:25:20|325.61|323.53|325.61|323.53|326.03|323.95|325.61|323.53|0
1646655930000|2022-03-07 12:25:30|325.82|323.74|326.46|324.38|326.68|324.6|325.82|323.74|0
1646655940000|2022-03-07 12:25:40|326.25|324.17|326.99|324.91|326.99|324.91|326.25|324.17|0
1646655950000|2022-03-07 12:25:50|327.1|325.02|327.32|325.24|327.53|325.45|326.89|324.81|0
1646655960000|2022-03-07 12:26:00|327.74|325.66|328.17|326.09|328.71|326.63|327.74|325.66|0
1646655970000|2022-03-07 12:26:10|327.96|325.88|327.2|325.12|327.96|325.88|327.2|325.12|0
1646655980000|2022-03-07 12:26:20|326.46|324.38|325.6|323.52|326.46|324.38|325.6|323.52|0
1646655990000|2022-03-07 12:26:30|325.71|323.63|324.75|322.67|325.82|323.74|324.75|322.67|0
1646656000000|2022-03-07 12:26:40|324.85|322.77|323.25|321.17|324.85|322.77|323.25|321.17|0
1646656010000|2022-03-07 12:26:50|323.04|320.96|323.04|320.96|323.04|320.96|322.61|320.53|0
1646656020000|2022-03-07 12:27:00|321.98|319.9|321.97|319.89|322.4|320.32|321.76|319.68|0
1646656030000|2022-03-07 12:27:10|321.23|319.15|321.12|319.04|321.23|319.15|321.12|319.04|0
1646656040000|2022-03-07 12:27:20|321.01|318.93|321.55|319.47|321.55|319.47|320.7|318.62|0
1646656050000|2022-03-07 12:27:30|321.65|319.57|321.01|318.93|321.65|319.57|321.01|318.93|0
1646656060000|2022-03-07 12:27:40|320.8|318.72|321.12|319.04|321.12|319.04|320.8|318.72|0
1646656070000|2022-03-07 12:27:50|321.86|319.78|321.76|319.68|321.86|319.78|321.76|319.68|0
1646656080000|2022-03-07 12:28:00|321.97|319.89|321.97|319.89|322.29|320.21|321.97|319.89|0
1646656090000|2022-03-07 12:28:10|322.4|320.32|322.93|320.85|322.93|320.85|322.4|320.32|0
1646656100000|2022-03-07 12:28:20|323.25|321.17|323.46|321.38|323.99|321.91|323.25|321.17|0
1646656110000|2022-03-07 12:28:30|322.82|320.74|322.93|320.85|322.93|320.85|322.82|320.74|0
1646656120000|2022-03-07 12:28:40|322.61|320.53|323.89|321.81|323.89|321.81|322.4|320.32|0
1646656130000|2022-03-07 12:28:50|324.96|322.88|326.98|324.9|326.98|324.9|324.96|322.88|0
1646656140000|2022-03-07 12:29:00|327.31|325.23|327.95|325.87|327.95|325.87|327.31|325.23|0
1646656150000|2022-03-07 12:29:10|329.02|326.94|328.06|325.98|329.02|326.94|327.1|325.02|0
1646656160000|2022-03-07 12:29:20|327.95|325.87|328.38|326.3|328.38|326.3|327.63|325.55|0
1646656170000|2022-03-07 12:29:30|328.48|326.4|328.81|326.73|328.81|326.73|328.27|326.19|0
1646656180000|2022-03-07 12:29:40|328.17|326.09|328.17|326.09|328.17|326.09|328.17|326.09|0
1646656190000|2022-03-07 12:29:50|327.95|325.87|327.09|325.01|327.95|325.87|327.09|325.01|0
1646656200000|2022-03-07 12:30:00|328.05|325.97|327.84|325.76|328.05|325.97|327.84|325.76|0
1646656210000|2022-03-07 12:30:10|327.31|325.23|326.45|324.37|327.31|325.23|326.45|324.37|0
1646656220000|2022-03-07 12:30:20|326.02|323.94|326.66|324.58|326.66|324.58|326.02|323.94|0
1646656230000|2022-03-07 12:30:30|326.98|324.9|326.24|324.16|326.98|324.9|326.24|324.16|0
1646656240000|2022-03-07 12:30:40|326.34|324.26|326.02|323.94|326.34|324.26|326.02|323.94|0
1646656250000|2022-03-07 12:30:50|326.12|324.04|327.62|325.54|327.62|325.54|326.12|324.04|0
1646656260000|2022-03-07 12:31:00|327.52|325.44|327.31|325.23|327.95|325.87|327.31|325.23|0
1646656270000|2022-03-07 12:31:10|327.62|325.54|328.16|326.08|328.16|326.08|327.41|325.33|0
1646656280000|2022-03-07 12:31:20|327.41|325.33|327.52|325.44|327.95|325.87|327.41|325.33|0
1646656290000|2022-03-07 12:31:30|327.41|325.33|327.62|325.54|327.62|325.54|327.3|325.22|0
1646656300000|2022-03-07 12:31:40|327.73|325.65|327.3|325.22|327.95|325.87|327.3|325.22|0
1646656310000|2022-03-07 12:31:50|327.84|325.76|328.38|326.3|328.48|326.4|327.84|325.76|0
1646656320000|2022-03-07 12:32:00|328.26|326.18|328.59|326.51|328.8|326.72|328.26|326.18|0
1646656330000|2022-03-07 12:32:10|328.8|326.72|328.8|326.72|328.8|326.72|328.69|326.61|0
1646656340000|2022-03-07 12:32:20|328.48|326.4|326.87|324.79|328.59|326.51|326.87|324.79|0
1646656350000|2022-03-07 12:32:30|327.83|325.75|327.62|325.54|328.26|326.18|327.62|325.54|0
1646656360000|2022-03-07 12:32:40|327.83|325.75|327.52|325.44|327.83|325.75|327.52|325.44|0
1646656370000|2022-03-07 12:32:50|327.3|325.22|326.76|324.68|327.4|325.32|326.76|324.68|0
1646656380000|2022-03-07 12:33:00|326.98|324.9|326.98|324.9|326.98|324.9|326.76|324.68|0
1646656390000|2022-03-07 12:33:10|326.87|324.79|325.59|323.51|326.87|324.79|325.16|323.08|0
1646656400000|2022-03-07 12:33:20|325.8|323.72|325.16|323.08|325.8|323.72|325.16|323.08|0
1646656410000|2022-03-07 12:33:30|325.69|323.61|325.26|323.18|325.8|323.72|325.26|323.18|0
1646656420000|2022-03-07 12:33:40|325.16|323.08|326.12|324.04|326.12|324.04|324.73|322.65|0
1646656430000|2022-03-07 12:33:50|326.44|324.36|327.83|325.75|327.83|325.75|326.44|324.36|0
1646656440000|2022-03-07 12:34:00|328.37|326.29|327.94|325.86|329.01|326.93|327.94|325.86|0
1646656450000|2022-03-07 12:34:10|328.37|326.29|330.73|328.65|330.73|328.65|328.37|326.29|0
1646656460000|2022-03-07 12:34:20|330.4|328.32|329.87|327.79|330.4|328.32|329.87|327.79|0
1646656470000|2022-03-07 12:34:30|330.95|328.87|330.09|328.01|331.38|329.3|330.09|328.01|0
1646656480000|2022-03-07 12:34:40|328.58|326.5|327.19|325.11|328.58|326.5|327.19|325.11|0
1646656490000|2022-03-07 12:34:50|327.3|325.22|327.08|325|327.3|325.22|326.66|324.58|0
1646656500000|2022-03-07 12:35:00|327.83|325.75|328.37|326.29|328.37|326.29|327.83|325.75|0
1646656510000|2022-03-07 12:35:10|328.26|326.18|327.19|325.11|328.26|326.18|327.19|325.11|0
1646656520000|2022-03-07 12:35:20|326.23|324.15|325.16|323.08|326.23|324.15|325.16|323.08|0
1646656530000|2022-03-07 12:35:30|325.26|323.18|325.16|323.08|325.69|323.61|325.16|323.08|0
1646656540000|2022-03-07 12:35:40|325.26|323.18|326.54|324.46|326.54|324.46|325.26|323.18|0
1646656550000|2022-03-07 12:35:50|326.44|324.36|326.01|323.93|326.44|324.36|326.01|323.93|0
1646656560000|2022-03-07 12:36:00|325.8|323.72|325.9|323.82|325.9|323.82|325.69|323.61|0
1646656570000|2022-03-07 12:36:10|326.01|323.93|325.58|323.5|326.01|323.93|325.58|323.5|0
1646656580000|2022-03-07 12:36:20|325.68|323.6|325.9|323.82|326.01|323.93|325.68|323.6|0
1646656590000|2022-03-07 12:36:30|326.11|324.03|326.22|324.14|326.22|324.14|326.01|323.93|0
1646656600000|2022-03-07 12:36:40|326.97|324.89|327.29|325.21|327.29|325.21|326.44|324.36|0
1646656610000|2022-03-07 12:36:50|327.61|325.53|327.94|325.86|328.25|326.17|327.61|325.53|0
1646656620000|2022-03-07 12:37:00|327.61|325.53|327.61|325.53|327.61|325.53|327.61|325.53|0
1646656630000|2022-03-07 12:37:10|327.82|325.74|327.96|325.88|328.92|326.84|327.82|325.74|0
1646656640000|2022-03-07 12:37:20|328.82|326.74|326.31|324.23|328.82|326.74|326.31|324.23|0
1646656650000|2022-03-07 12:37:30|327.86|325.78|328.82|326.74|328.93|326.85|327.86|325.78|0
1646656660000|2022-03-07 12:37:40|328.29|326.21|327.86|325.78|328.29|326.21|327.86|325.78|0
1646656680000|2022-03-07 12:38:00|328.18|326.1|328.72|326.64|328.72|326.64|327.96|325.88|0
1646656690000|2022-03-07 12:38:10|329.15|327.07|329.47|327.39|329.68|327.6|328.93|326.85|0
1646656700000|2022-03-07 12:38:20|329.03|326.95|327|324.92|329.03|326.95|327|324.92|0
1646656710000|2022-03-07 12:38:30|327.86|325.78|328.29|326.21|328.29|326.21|327.86|325.78|0
1646656720000|2022-03-07 12:38:40|327.96|325.88|326.89|324.81|327.96|325.88|326.89|324.81|0
1646656730000|2022-03-07 12:38:50|326.78|324.7|326.89|324.81|327.21|325.13|326.78|324.7|0
1646656740000|2022-03-07 12:39:00|326.67|324.59|328.82|326.74|328.82|326.74|326.67|324.59|0
1646656750000|2022-03-07 12:39:10|328.5|326.42|327.64|325.56|328.5|326.42|327.64|325.56|0
1646656760000|2022-03-07 12:39:20|327.21|325.13|328.39|326.31|328.39|326.31|327.21|325.13|0
1646656770000|2022-03-07 12:39:30|327.96|325.88|327.96|325.88|327.96|325.88|327.85|325.77|0
1646656780000|2022-03-07 12:39:40|328.07|325.99|328.17|326.09|328.39|326.31|328.07|325.99|0
1646656790000|2022-03-07 12:39:50|328.93|326.85|329.57|327.49|329.57|327.49|328.93|326.85|0
1646656800000|2022-03-07 12:40:00|328.5|326.42|327.1|325.02|328.5|326.42|327.1|325.02|0
1646656810000|2022-03-07 12:40:10|326.67|324.59|326.24|324.16|326.67|324.59|326.24|324.16|0
1646656820000|2022-03-07 12:40:20|326.45|324.37|325.92|323.84|326.45|324.37|325.92|323.84|0
1646656830000|2022-03-07 12:40:30|325.71|323.63|324.95|322.87|325.71|323.63|324.95|322.87|0
1646656840000|2022-03-07 12:40:40|324.85|322.77|325.17|323.09|325.28|323.2|324.63|322.55|0
1646656850000|2022-03-07 12:40:50|324.74|322.66|324.85|322.77|324.85|322.77|324.74|322.66|0
1646656860000|2022-03-07 12:41:00|325.59|323.51|326.88|324.8|326.88|324.8|325.59|323.51|0
1646656870000|2022-03-07 12:41:10|326.56|324.48|325.81|323.73|326.56|324.48|325.81|323.73|0
1646656880000|2022-03-07 12:41:20|325.7|323.62|325.92|323.84|326.02|323.94|325.59|323.51|0
1646656890000|2022-03-07 12:41:30|325.7|323.62|325.16|323.08|325.7|323.62|325.16|323.08|0
1646656900000|2022-03-07 12:41:40|325.28|323.2|324.31|322.23|325.28|323.2|324.31|322.23|0
1646656910000|2022-03-07 12:41:50|323.99|321.91|323.66|321.58|324.09|322.01|323.66|321.58|0
1646656920000|2022-03-07 12:42:00|323.13|321.05|323.35|321.27|323.35|321.27|322.92|320.84|0
1646656930000|2022-03-07 12:42:10|322.92|320.84|322.71|320.63|322.92|320.84|322.71|320.63|0
1646656940000|2022-03-07 12:42:20|322.92|320.84|323.56|321.48|323.56|321.48|322.92|320.84|0
1646656950000|2022-03-07 12:42:30|323.99|321.91|323.35|321.27|323.99|321.91|323.35|321.27|0
1646656960000|2022-03-07 12:42:40|323.24|321.16|323.13|321.05|323.35|321.27|323.13|321.05|0
1646656970000|2022-03-07 12:42:50|322.7|320.62|322.81|320.73|322.92|320.84|322.7|320.62|0
1646656980000|2022-03-07 12:43:00|322.28|320.2|322.59|320.51|322.59|320.51|322.28|320.2|0
1646656990000|2022-03-07 12:43:10|323.35|321.27|322.92|320.84|323.35|321.27|322.7|320.62|0
1646657000000|2022-03-07 12:43:20|322.59|320.51|322.81|320.73|322.81|320.73|322.38|320.3|0
1646657010000|2022-03-07 12:43:30|322.92|320.84|323.23|321.15|323.23|321.15|322.92|320.84|0
1646657020000|2022-03-07 12:43:40|322.7|320.62|323.77|321.69|323.77|321.69|322.59|320.51|0
1646657030000|2022-03-07 12:43:50|324.09|322.01|323.77|321.69|324.09|322.01|323.45|321.37|0
1646657040000|2022-03-07 12:44:00|323.45|321.37|323.87|321.79|323.87|321.79|323.45|321.37|0
1646657050000|2022-03-07 12:44:10|324.41|322.33|324.2|322.12|324.73|322.65|324.2|322.12|0
1646657060000|2022-03-07 12:44:20|324.94|322.86|324.84|322.76|325.27|323.19|324.73|322.65|0
1646657070000|2022-03-07 12:44:30|324.41|322.33|324.63|322.55|324.63|322.55|324.41|322.33|0
1646657080000|2022-03-07 12:44:40|324.84|322.76|324.51|322.43|325.16|323.08|324.51|322.43|0
1646657090000|2022-03-07 12:44:50|324.73|322.65|324.2|322.12|324.73|322.65|324.2|322.12|0
1646657100000|2022-03-07 12:45:00|323.77|321.69|325.05|322.97|325.05|322.97|323.77|321.69|0
1646657110000|2022-03-07 12:45:10|324.73|322.65|324.62|322.54|325.05|322.97|324.62|322.54|0
1646657120000|2022-03-07 12:45:20|324.41|322.33|325.27|323.19|325.27|323.19|324.41|322.33|0
1646657130000|2022-03-07 12:45:30|324.94|322.86|324.51|322.43|324.94|322.86|324.51|322.43|0
1646657140000|2022-03-07 12:45:40|324.3|322.22|324.3|322.22|324.3|322.22|324.2|322.12|0
1646657150000|2022-03-07 12:45:50|324.62|322.54|324.62|322.54|324.62|322.54|324.2|322.12|0
1646657160000|2022-03-07 12:46:00|324.3|322.22|324.19|322.11|324.3|322.22|323.77|321.69|0
1646657170000|2022-03-07 12:46:10|324.84|322.76|324.19|322.11|324.84|322.76|323.98|321.9|0
1646657180000|2022-03-07 12:46:20|323.98|321.9|323.65|321.57|323.98|321.9|323.23|321.15|0
1646657190000|2022-03-07 12:46:30|323.98|321.9|323.23|321.15|323.98|321.9|323.23|321.15|0
1646657200000|2022-03-07 12:46:40|323.01|320.93|322.27|320.19|323.01|320.93|322.27|320.19|0
1646657210000|2022-03-07 12:46:50|322.16|320.08|322.8|320.72|322.8|320.72|322.16|320.08|0
1646657220000|2022-03-07 12:47:00|322.16|320.08|322.58|320.5|322.58|320.5|321.84|319.76|0
1646657230000|2022-03-07 12:47:10|321.73|319.65|320.56|318.48|321.84|319.76|320.56|318.48|0
1646657240000|2022-03-07 12:47:20|320.35|318.27|320.45|318.37|320.45|318.37|320.13|318.05|0
1646657250000|2022-03-07 12:47:30|320.56|318.48|320.56|318.48|320.77|318.69|320.13|318.05|0
1646657260000|2022-03-07 12:47:40|320.13|318.05|320.13|318.05|320.24|318.16|320.13|318.05|0
1646657270000|2022-03-07 12:47:50|319.71|317.63|319.92|317.84|319.92|317.84|319.71|317.63|0
1646657280000|2022-03-07 12:48:00|320.13|318.05|319.49|317.41|320.13|318.05|319.49|317.41|0
1646657290000|2022-03-07 12:48:10|319.59|317.51|320.13|318.05|320.13|318.05|319.59|317.51|0
1646657300000|2022-03-07 12:48:20|318.85|316.77|320.23|318.15|320.23|318.15|318.85|316.77|0
1646657310000|2022-03-07 12:48:30|319.81|317.73|319.7|317.62|319.81|317.73|319.28|317.2|0
1646657320000|2022-03-07 12:48:40|319.92|317.84|320.02|317.94|320.13|318.05|319.92|317.84|0
1646657330000|2022-03-07 12:48:50|320.13|318.05|320.13|318.05|320.13|318.05|319.92|317.84|0
1646657340000|2022-03-07 12:49:00|319.7|317.62|320.77|318.69|320.77|318.69|319.7|317.62|0
1646657350000|2022-03-07 12:49:10|320.66|318.58|320.66|318.58|320.66|318.58|320.56|318.48|0
1646657360000|2022-03-07 12:49:20|321.08|319|320.98|318.9|321.08|319|320.98|318.9|0
1646657370000|2022-03-07 12:49:30|321.2|319.12|321.3|319.22|321.3|319.22|321.08|319|0
1646657380000|2022-03-07 12:49:40|321.41|319.33|320.23|318.15|321.62|319.54|320.23|318.15|0
1646657390000|2022-03-07 12:49:50|320.13|318.05|319.17|317.09|320.13|318.05|319.17|317.09|0
1646657400000|2022-03-07 12:50:00|319.38|317.3|319.06|316.98|319.38|317.3|318.85|316.77|0
1646657410000|2022-03-07 12:50:10|318.85|316.77|319.16|317.08|319.38|317.3|318.85|316.77|0
1646657420000|2022-03-07 12:50:20|319.49|317.41|320.23|318.15|320.23|318.15|319.38|317.3|0
1646657430000|2022-03-07 12:50:30|319.8|317.72|320.02|317.94|320.13|318.05|319.8|317.72|0
1646657440000|2022-03-07 12:50:40|319.49|317.41|319.7|317.62|320.02|317.94|319.49|317.41|0
1646657450000|2022-03-07 12:50:50|319.49|317.41|320.13|318.05|320.13|318.05|319.49|317.41|0
1646657460000|2022-03-07 12:51:00|320.23|318.15|320.77|318.69|320.77|318.69|320.23|318.15|0
1646657470000|2022-03-07 12:51:10|321.08|319|320.34|318.26|321.08|319|320.34|318.26|0
1646657480000|2022-03-07 12:51:20|321.19|319.11|321.4|319.32|321.4|319.32|321.08|319|0
1646657490000|2022-03-07 12:51:30|320.76|318.68|320.34|318.26|320.76|318.68|320.34|318.26|0
1646657500000|2022-03-07 12:51:40|320.98|318.9|320.55|318.47|321.08|319|320.55|318.47|0
1646657510000|2022-03-07 12:51:50|320.76|318.68|321.29|319.21|321.29|319.21|320.34|318.26|0
1646657520000|2022-03-07 12:52:00|321.51|319.43|321.08|319|321.51|319.43|321.08|319|0
1646657530000|2022-03-07 12:52:10|321.51|319.43|321.51|319.43|321.51|319.43|321.4|319.32|0
1646657540000|2022-03-07 12:52:20|321.29|319.21|320.34|318.26|321.4|319.32|320.34|318.26|0
1646657550000|2022-03-07 12:52:30|320.22|318.14|320.44|318.36|320.65|318.57|320.22|318.14|0
1646657560000|2022-03-07 12:52:40|320.55|318.47|320.97|318.89|321.19|319.11|320.55|318.47|0
1646657570000|2022-03-07 12:52:50|320.55|318.47|319.7|317.62|320.55|318.47|319.7|317.62|0
1646657580000|2022-03-07 12:53:00|319.8|317.72|319.58|317.5|319.8|317.72|319.58|317.5|0
1646657590000|2022-03-07 12:53:10|320.01|317.93|319.48|317.4|320.01|317.93|319.48|317.4|0
1646657600000|2022-03-07 12:53:20|319.58|317.5|320.22|318.14|320.22|318.14|319.27|317.19|0
1646657610000|2022-03-07 12:53:30|322.04|319.96|322.78|320.7|322.78|320.7|321.83|319.75|0
1646657620000|2022-03-07 12:53:40|322.9|320.82|324.18|322.1|324.5|322.42|322.9|320.82|0
1646657630000|2022-03-07 12:53:50|324.39|322.31|324.39|322.31|324.39|322.31|324.18|322.1|0
1646657640000|2022-03-07 12:54:00|324.71|322.63|324.49|322.41|325.03|322.95|324.49|322.41|0
1646657650000|2022-03-07 12:54:10|324.28|322.2|323.96|321.88|324.82|322.74|323.96|321.88|0
1646657660000|2022-03-07 12:54:20|323.54|321.46|323.21|321.13|323.54|321.46|323|320.92|0
1646657670000|2022-03-07 12:54:30|323.54|321.46|324.07|321.99|324.18|322.1|323.54|321.46|0
1646657680000|2022-03-07 12:54:40|324.28|322.2|324.49|322.41|324.49|322.41|324.07|321.99|0
1646657690000|2022-03-07 12:54:50|324.28|322.2|324.39|322.31|324.49|322.41|324.28|322.2|0
1646657700000|2022-03-07 12:55:00|324.82|322.74|324.82|322.74|324.82|322.74|324.49|322.41|0
1646657710000|2022-03-07 12:55:10|325.13|323.05|325.67|323.59|325.67|323.59|325.13|323.05|0
1646657720000|2022-03-07 12:55:20|325.25|323.17|324.28|322.2|325.25|323.17|324.28|322.2|0
1646657730000|2022-03-07 12:55:30|324.17|322.09|324.6|322.52|324.6|322.52|324.17|322.09|0
1646657740000|2022-03-07 12:55:40|324.49|322.41|324.6|322.52|324.82|322.74|324.49|322.41|0
1646657750000|2022-03-07 12:55:50|324.71|322.63|325.35|323.27|325.35|323.27|324.6|322.52|0
1646657760000|2022-03-07 12:56:00|325.46|323.38|324.17|322.09|325.46|323.38|324.17|322.09|0
1646657770000|2022-03-07 12:56:10|324.49|322.41|323.74|321.66|324.49|322.41|323.42|321.34|0
1646657780000|2022-03-07 12:56:20|323.53|321.45|323.96|321.88|323.96|321.88|323.53|321.45|0
1646657790000|2022-03-07 12:56:30|323.42|321.34|323.32|321.24|323.42|321.34|323.32|321.24|0
1646657800000|2022-03-07 12:56:40|323.21|321.13|321.61|319.53|323.32|321.24|321.61|319.53|0
1646657810000|2022-03-07 12:56:50|321.28|319.2|320.85|318.77|321.28|319.2|320.85|318.77|0
1646657820000|2022-03-07 12:57:00|320.64|318.56|320.54|318.46|320.64|318.56|320.11|318.03|0
1646657830000|2022-03-07 12:57:10|320.64|318.56|320.64|318.56|320.64|318.56|320.33|318.25|0
1646657840000|2022-03-07 12:57:20|321.28|319.2|321.18|319.1|321.28|319.2|320.85|318.77|0
1646657850000|2022-03-07 12:57:30|320.85|318.77|320.43|318.35|320.85|318.77|320.43|318.35|0
1646657860000|2022-03-07 12:57:40|321.07|318.99|320.11|318.03|321.07|318.99|320.11|318.03|0
1646657870000|2022-03-07 12:57:50|320|317.92|319.05|316.97|320|317.92|319.05|316.97|0
1646657880000|2022-03-07 12:58:00|319.57|317.49|319.47|317.39|319.57|317.49|318.93|316.85|0
1646657890000|2022-03-07 12:58:10|319.36|317.28|319.57|317.49|319.79|317.71|319.36|317.28|0
1646657900000|2022-03-07 12:58:20|319.15|317.07|319.47|317.39|319.68|317.6|319.15|317.07|0
1646657910000|2022-03-07 12:58:30|319.15|317.07|319.26|317.18|319.36|317.28|319.15|317.07|0
1646657920000|2022-03-07 12:58:40|318.41|316.33|318.51|316.43|318.51|316.43|318.4|316.32|0
1646657930000|2022-03-07 12:58:50|318.4|316.32|318.08|316|318.62|316.54|318.08|316|0
1646657940000|2022-03-07 12:59:00|317.66|315.58|317.98|315.9|317.98|315.9|317.13|315.05|0
1646657950000|2022-03-07 12:59:10|317.23|315.15|316.92|314.84|317.44|315.36|316.92|314.84|0
1646657960000|2022-03-07 12:59:20|317.13|315.05|317.02|314.94|317.87|315.79|317.02|314.94|0
1646657970000|2022-03-07 12:59:30|316.7|314.62|316.59|314.51|316.8|314.72|316.59|314.51|0
1646657980000|2022-03-07 12:59:40|316.07|313.99|316.17|314.09|316.17|314.09|316.07|313.99|0
1646657990000|2022-03-07 12:59:50|316.7|314.62|315.85|313.77|316.7|314.62|315.85|313.77|0
1646658000000|2022-03-07 13:00:00|316.06|313.98|317.13|315.05|317.76|315.68|316.06|313.98|0
1646658010000|2022-03-07 13:00:10|316.06|313.98|315.43|313.35|316.06|313.98|315.43|313.35|0
1646658020000|2022-03-07 13:00:20|315.64|313.56|315.43|313.35|315.74|313.66|315.43|313.35|0
1646658030000|2022-03-07 13:00:30|315.64|313.56|315.64|313.56|315.64|313.56|315.21|313.13|0
1646658040000|2022-03-07 13:00:40|315.74|313.66|315.21|313.13|315.74|313.66|315|312.92|0
1646658050000|2022-03-07 13:00:50|315.64|313.56|315.32|313.24|315.64|313.56|315.32|313.24|0
1646658060000|2022-03-07 13:01:00|315.64|313.56|315.85|313.77|315.85|313.77|315.21|313.13|0
1646658070000|2022-03-07 13:01:10|315.74|313.66|316.8|314.72|316.8|314.72|315.74|313.66|0
1646658080000|2022-03-07 13:01:20|317.12|315.04|316.91|314.83|317.12|315.04|316.38|314.3|0
1646658090000|2022-03-07 13:01:30|317.65|315.57|316.91|314.83|317.65|315.57|316.49|314.41|0
1646658100000|2022-03-07 13:01:40|316.59|314.51|316.7|314.62|316.7|314.62|316.59|314.51|0
1646658110000|2022-03-07 13:01:50|317.33|315.25|316.59|314.51|317.33|315.25|316.59|314.51|0
1646658120000|2022-03-07 13:02:00|316.48|314.4|316.06|313.98|316.48|314.4|316.06|313.98|0
1646658130000|2022-03-07 13:02:10|316.27|314.19|315.21|313.13|316.27|314.19|315.21|313.13|0
1646658140000|2022-03-07 13:02:20|314.79|312.71|316.27|314.19|316.27|314.19|314.79|312.71|0
1646658150000|2022-03-07 13:02:30|316.06|313.98|315.85|313.77|316.27|314.19|315.85|313.77|0
1646658160000|2022-03-07 13:02:40|315.63|313.55|315|312.92|315.63|313.55|315|312.92|0
1646658170000|2022-03-07 13:02:50|314.89|312.81|314.57|312.49|314.89|312.81|314.46|312.38|0
1646658180000|2022-03-07 13:03:00|314.89|312.81|316.06|313.98|316.06|313.98|314.89|312.81|0
1646658190000|2022-03-07 13:03:10|315.42|313.34|314.89|312.81|315.63|313.55|314.89|312.81|0
1646658200000|2022-03-07 13:03:20|315|312.92|315.73|313.65|315.73|313.65|315|312.92|0
1646658210000|2022-03-07 13:03:30|315.63|313.55|315.42|313.34|315.73|313.65|315.31|313.23|0
1646658220000|2022-03-07 13:03:40|315|312.92|314.57|312.49|315|312.92|314.57|312.49|0
1646658230000|2022-03-07 13:03:50|314.25|312.17|314.88|312.8|314.88|312.8|314.25|312.17|0
1646658240000|2022-03-07 13:04:00|314.78|312.7|315.42|313.34|315.42|313.34|314.78|312.7|0
1646658250000|2022-03-07 13:04:10|315.31|313.23|316.05|313.97|316.05|313.97|315.31|313.23|0
1646658260000|2022-03-07 13:04:20|314.99|312.91|313.09|311.01|314.99|312.91|313.09|311.01|0
1646658270000|2022-03-07 13:04:30|312.88|310.8|313.09|311.01|313.3|311.22|312.88|310.8|0
1646658280000|2022-03-07 13:04:40|313.82|311.74|314.78|312.7|314.78|312.7|313.82|311.74|0
1646658290000|2022-03-07 13:04:50|314.67|312.59|314.57|312.49|314.67|312.59|314.46|312.38|0
1646658300000|2022-03-07 13:05:00|314.78|312.7|314.99|312.91|314.99|312.91|314.57|312.49|0
1646658310000|2022-03-07 13:05:10|315.09|313.01|314.46|312.38|315.09|313.01|314.14|312.06|0
1646658320000|2022-03-07 13:05:20|314.36|312.28|314.57|312.49|314.57|312.49|313.93|311.85|0
1646658330000|2022-03-07 13:05:30|314.88|312.8|315.09|313.01|315.09|313.01|314.57|312.49|0
1646658340000|2022-03-07 13:05:40|315.42|313.34|316.26|314.18|316.58|314.5|315.42|313.34|0
1646658350000|2022-03-07 13:05:50|316.48|314.4|316.26|314.18|316.48|314.4|315.94|313.86|0
1646658360000|2022-03-07 13:06:00|316.15|314.07|315.94|313.86|316.15|314.07|315.94|313.86|0
1646658370000|2022-03-07 13:06:10|315.73|313.65|315.84|313.76|315.84|313.76|315.52|313.44|0
1646658380000|2022-03-07 13:06:20|315.63|313.55|315.3|313.22|315.84|313.76|315.3|313.22|0
1646658390000|2022-03-07 13:06:30|314.46|312.38|314.14|312.06|314.57|312.49|314.14|312.06|0
1646658400000|2022-03-07 13:06:40|314.03|311.95|314.24|312.16|314.24|312.16|313.93|311.85|0
1646658410000|2022-03-07 13:06:50|314.45|312.37|314.24|312.16|314.45|312.37|313.93|311.85|0
1646658420000|2022-03-07 13:07:00|313.82|311.74|314.24|312.16|314.24|312.16|313.82|311.74|0
1646658430000|2022-03-07 13:07:10|314.35|312.27|313.72|311.64|314.35|312.27|313.72|311.64|0
1646658440000|2022-03-07 13:07:20|314.14|312.06|313.61|311.53|314.14|312.06|313.61|311.53|0
1646658450000|2022-03-07 13:07:30|313.93|311.85|314.35|312.27|314.35|312.27|313.72|311.64|0
1646658460000|2022-03-07 13:07:40|314.14|312.06|313.39|311.31|314.14|312.06|313.08|311|0
1646658470000|2022-03-07 13:07:50|313.71|311.63|313.82|311.74|313.93|311.85|313.71|311.63|0
1646658480000|2022-03-07 13:08:00|313.93|311.85|313.93|311.85|313.93|311.85|313.71|311.63|0
1646658490000|2022-03-07 13:08:10|314.77|312.69|315.83|313.75|315.83|313.75|314.77|312.69|0
1646658500000|2022-03-07 13:08:20|315.62|313.54|315.2|313.12|315.62|313.54|315.09|313.01|0
1646658510000|2022-03-07 13:08:30|315.41|313.33|315.2|313.12|315.41|313.33|315.2|313.12|0
1646658520000|2022-03-07 13:08:40|315.62|313.54|317.11|315.03|317.11|315.03|315.62|313.54|0
1646658530000|2022-03-07 13:08:50|316.57|314.49|316.47|314.39|316.57|314.49|316.26|314.18|0
1646658540000|2022-03-07 13:09:00|315.83|313.75|316.36|314.28|316.36|314.28|315.83|313.75|0
1646658550000|2022-03-07 13:09:10|316.57|314.49|317.42|315.34|317.42|315.34|316.57|314.49|0
1646658560000|2022-03-07 13:09:20|317.53|315.45|317.74|315.66|317.74|315.66|317.53|315.45|0
1646658570000|2022-03-07 13:09:30|318.27|316.19|318.59|316.51|318.59|316.51|317.96|315.88|0
1646658580000|2022-03-07 13:09:40|318.48|316.4|318.59|316.51|318.59|316.51|317.96|315.88|0
1646658590000|2022-03-07 13:09:50|318.91|316.83|319.23|317.15|319.23|317.15|318.38|316.3|0
1646658600000|2022-03-07 13:10:00|319.02|316.94|318.59|316.51|319.02|316.94|318.59|316.51|0
1646658610000|2022-03-07 13:10:10|319.02|316.94|319.87|317.79|319.87|317.79|319.02|316.94|0
1646658620000|2022-03-07 13:10:20|319.66|317.58|319.76|317.68|319.76|317.68|319.66|317.58|0
1646658630000|2022-03-07 13:10:30|319.97|317.89|320.3|318.22|320.3|318.22|319.66|317.58|0
1646658640000|2022-03-07 13:10:40|320.51|318.43|320.72|318.64|320.72|318.64|320.3|318.22|0
1646658650000|2022-03-07 13:10:50|320.51|318.43|321.25|319.17|321.36|319.28|320.51|318.43|0
1646658660000|2022-03-07 13:11:00|321.46|319.38|321.89|319.81|322|319.92|321.46|319.38|0
1646658670000|2022-03-07 13:11:10|322.32|320.24|322.53|320.45|322.53|320.45|322.22|320.14|0
1646658680000|2022-03-07 13:11:20|322.64|320.56|322.22|320.14|322.64|320.56|322.1|320.02|0
1646658690000|2022-03-07 13:11:30|322.43|320.35|322.22|320.14|322.43|320.35|322.1|320.02|0
1646658700000|2022-03-07 13:11:40|322.21|320.13|321.89|319.81|322.21|320.13|321.79|319.71|0
1646658710000|2022-03-07 13:11:50|322|319.92|322.21|320.13|322.21|320.13|321.89|319.81|0
1646658720000|2022-03-07 13:12:00|321.79|319.71|322.1|320.02|322.1|320.02|321.79|319.71|0
1646658730000|2022-03-07 13:12:10|322.21|320.13|322.21|320.13|322.43|320.35|322.21|320.13|0
1646658740000|2022-03-07 13:12:20|322.43|320.35|322|319.92|322.43|320.35|322|319.92|0
1646658750000|2022-03-07 13:12:30|322.64|320.56|321.79|319.71|322.64|320.56|321.79|319.71|0
1646658760000|2022-03-07 13:12:40|322.1|320.02|322.21|320.13|322.21|320.13|322|319.92|0
1646658770000|2022-03-07 13:12:50|322|319.92|322.21|320.13|322.31|320.23|322|319.92|0
1646658780000|2022-03-07 13:13:00|322.31|320.23|322.21|320.13|322.43|320.35|322|319.92|0
1646658790000|2022-03-07 13:13:10|322|319.92|321.78|319.7|322.21|320.13|321.78|319.7|0
1646658800000|2022-03-07 13:13:20|322.53|320.45|321.78|319.7|322.53|320.45|321.78|319.7|0
1646658810000|2022-03-07 13:13:30|321.57|319.49|320.39|318.31|321.57|319.49|320.39|318.31|0
1646658820000|2022-03-07 13:13:40|320.5|318.42|320.5|318.42|320.5|318.42|320.39|318.31|0
1646658830000|2022-03-07 13:13:50|321.57|319.49|321.57|319.49|322|319.92|321.57|319.49|0
1646658840000|2022-03-07 13:14:00|321.46|319.38|320.93|318.85|321.46|319.38|320.82|318.74|0
1646658850000|2022-03-07 13:14:10|320.71|318.63|321.03|318.95|321.03|318.95|320.5|318.42|0
1646658860000|2022-03-07 13:14:20|320.93|318.85|320.82|318.74|320.93|318.85|320.82|318.74|0
1646658870000|2022-03-07 13:14:30|320.93|318.85|320.5|318.42|320.93|318.85|320.5|318.42|0
1646658880000|2022-03-07 13:14:40|320.07|317.99|320.07|317.99|320.07|317.99|319.86|317.78|0
1646658890000|2022-03-07 13:14:50|319.86|317.78|320.29|318.21|320.6|318.52|319.86|317.78|0
1646658900000|2022-03-07 13:15:00|320.5|318.42|320.5|318.42|320.5|318.42|320.18|318.1|0
1646658910000|2022-03-07 13:15:10|320.71|318.63|320.5|318.42|320.71|318.63|320.39|318.31|0
1646658920000|2022-03-07 13:15:20|320.29|318.21|319.96|317.88|320.29|318.21|319.54|317.46|0
1646658930000|2022-03-07 13:15:30|320.29|318.21|320.17|318.09|320.29|318.21|320.17|318.09|0
1646658940000|2022-03-07 13:15:40|320.71|318.63|320.81|318.73|320.81|318.73|320.5|318.42|0
1646658950000|2022-03-07 13:15:50|321.14|319.06|320.92|318.84|321.14|319.06|320.81|318.73|0
1646658960000|2022-03-07 13:16:00|320.81|318.73|320.6|318.52|321.24|319.16|320.5|318.42|0
1646658970000|2022-03-07 13:16:10|320.39|318.31|320.39|318.31|320.81|318.73|320.39|318.31|0
1646658980000|2022-03-07 13:16:20|320.92|318.84|321.14|319.06|321.14|319.06|320.92|318.84|0
1646658990000|2022-03-07 13:16:30|321.35|319.27|320.92|318.84|321.35|319.27|320.81|318.73|0
1646659000000|2022-03-07 13:16:40|321.56|319.48|321.99|319.91|321.99|319.91|321.56|319.48|0
1646659010000|2022-03-07 13:16:50|321.88|319.8|321.88|319.8|321.88|319.8|321.88|319.8|0
1646659020000|2022-03-07 13:17:00|322.09|320.01|323.37|321.29|323.37|321.29|322.09|320.01|0
1646659030000|2022-03-07 13:17:10|323.7|321.62|323.49|321.41|323.7|321.62|323.49|321.41|0
1646659040000|2022-03-07 13:17:20|323.7|321.62|323.7|321.62|323.91|321.83|323.7|321.62|0
1646659050000|2022-03-07 13:17:30|323.91|321.83|324.23|322.15|324.44|322.36|323.8|321.72|0
1646659060000|2022-03-07 13:17:40|324.13|322.05|323.7|321.62|324.13|322.05|323.7|321.62|0
1646659070000|2022-03-07 13:17:50|323.27|321.19|323.27|321.19|323.27|321.19|323.27|321.19|0
1646659080000|2022-03-07 13:18:00|324.13|322.05|323.91|321.83|324.13|322.05|323.91|321.83|0
1646659090000|2022-03-07 13:18:10|323.7|321.62|324.34|322.26|324.34|322.26|323.7|321.62|0
1646659100000|2022-03-07 13:18:20|324.23|322.15|323.59|321.51|324.23|322.15|323.59|321.51|0
1646659110000|2022-03-07 13:18:30|323.7|321.62|323.48|321.4|323.7|321.62|323.48|321.4|0
1646659120000|2022-03-07 13:18:40|323.59|321.51|323.91|321.83|323.91|321.83|323.59|321.51|0
1646659130000|2022-03-07 13:18:50|323.7|321.62|324.44|322.36|324.44|322.36|323.7|321.62|0
1646659140000|2022-03-07 13:19:00|324.34|322.26|324.12|322.04|324.34|322.26|324.12|322.04|0
1646659150000|2022-03-07 13:19:10|324.34|322.26|323.7|321.62|324.34|322.26|323.7|321.62|0
1646659160000|2022-03-07 13:19:20|324.77|322.69|324.12|322.04|324.98|322.9|324.12|322.04|0
1646659170000|2022-03-07 13:19:30|323.91|321.83|323.8|321.72|323.91|321.83|323.69|321.61|0
1646659180000|2022-03-07 13:19:40|324.12|322.04|324.98|322.9|324.98|322.9|324.12|322.04|0
1646659190000|2022-03-07 13:19:50|325.62|323.54|325.84|323.76|326.05|323.97|325.62|323.54|0
1646659200000|2022-03-07 13:20:00|326.05|323.97|325.84|323.76|326.05|323.97|325.84|323.76|0
1646659210000|2022-03-07 13:20:10|325.19|323.11|326.26|324.18|326.26|324.18|325.19|323.11|0
1646659220000|2022-03-07 13:20:20|326.48|324.4|326.15|324.07|326.48|324.4|326.15|324.07|0
1646659230000|2022-03-07 13:20:30|326.26|324.18|326.48|324.4|326.48|324.4|325.84|323.76|0
1646659240000|2022-03-07 13:20:40|327.12|325.04|326.69|324.61|327.23|325.15|326.69|324.61|0
1646659250000|2022-03-07 13:20:50|326.91|324.83|326.05|323.97|326.91|324.83|326.05|323.97|0
1646659260000|2022-03-07 13:21:00|325.83|323.75|326.91|324.83|326.91|324.83|325.83|323.75|0
1646659270000|2022-03-07 13:21:10|326.8|324.72|327.77|325.69|327.77|325.69|326.8|324.72|0
1646659280000|2022-03-07 13:21:20|327.44|325.36|326.79|324.71|327.44|325.36|326.79|324.71|0
1646659290000|2022-03-07 13:21:30|326.48|324.4|325.72|323.64|326.48|324.4|325.72|323.64|0
1646659300000|2022-03-07 13:21:40|326.79|324.71|326.05|323.97|326.79|324.71|326.05|323.97|0
1646659310000|2022-03-07 13:21:50|325.94|323.86|326.05|323.97|326.15|324.07|325.94|323.86|0
1646659320000|2022-03-07 13:22:00|326.69|324.61|325.29|323.21|326.69|324.61|325.29|323.21|0
1646659330000|2022-03-07 13:22:10|324.76|322.68|324.97|322.89|324.97|322.89|324.76|322.68|0
1646659340000|2022-03-07 13:22:20|325.08|323|324.12|322.04|325.08|323|324.12|322.04|0
1646659350000|2022-03-07 13:22:30|323.36|321.28|322.83|320.75|323.36|321.28|322.83|320.75|0
1646659360000|2022-03-07 13:22:40|323.26|321.18|323.79|321.71|323.79|321.71|323.26|321.18|0
1646659370000|2022-03-07 13:22:50|323.9|321.82|324.33|322.25|324.33|322.25|323.69|321.61|0
1646659380000|2022-03-07 13:23:00|324.54|322.46|323.9|321.82|324.54|322.46|323.9|321.82|0
1646659390000|2022-03-07 13:23:10|324.22|322.14|324.33|322.25|324.54|322.46|324.22|322.14|0
1646659400000|2022-03-07 13:23:20|324.54|322.46|324.86|322.78|324.86|322.78|324.54|322.46|0
1646659410000|2022-03-07 13:23:30|325.29|323.21|325.19|323.11|325.29|323.21|324.97|322.89|0
1646659420000|2022-03-07 13:23:40|325.07|322.99|325.19|323.11|325.4|323.32|325.07|322.99|0
1646659430000|2022-03-07 13:23:50|325.61|323.53|326.26|324.18|326.69|324.61|325.61|323.53|0
1646659440000|2022-03-07 13:24:00|326.79|324.71|327.97|325.89|327.97|325.89|326.79|324.71|0
1646659450000|2022-03-07 13:24:10|328.19|326.11|327.76|325.68|328.19|326.11|327.76|325.68|0
1646659460000|2022-03-07 13:24:20|327.86|325.78|327.54|325.46|327.86|325.78|327.54|325.46|0
1646659470000|2022-03-07 13:24:30|327.33|325.25|327.33|325.25|327.33|325.25|327.33|325.25|0
1646659480000|2022-03-07 13:24:40|327.54|325.46|326.9|324.82|327.54|325.46|326.9|324.82|0
1646659490000|2022-03-07 13:24:50|327.11|325.03|326.04|323.96|327.11|325.03|326.04|323.96|0
1646659500000|2022-03-07 13:25:00|325.61|323.53|326.68|324.6|326.68|324.6|325.61|323.53|0
1646659510000|2022-03-07 13:25:10|326.47|324.39|326.47|324.39|326.47|324.39|326.47|324.39|0
1646659520000|2022-03-07 13:25:20|326.79|324.71|326.79|324.71|326.79|324.71|326.47|324.39|0
1646659530000|2022-03-07 13:25:30|326.25|324.17|325.82|323.74|326.36|324.28|325.82|323.74|0
1646659540000|2022-03-07 13:25:40|325.93|323.85|325.82|323.74|325.93|323.85|325.5|323.42|0
1646659550000|2022-03-07 13:25:50|325.71|323.63|325.71|323.63|325.82|323.74|325.71|323.63|0
1646659560000|2022-03-07 13:26:00|326.14|324.06|325.93|323.85|326.14|324.06|325.93|323.85|0
1646659570000|2022-03-07 13:26:10|325.82|323.74|326.25|324.17|326.25|324.17|325.61|323.53|0
1646659580000|2022-03-07 13:26:20|326.35|324.27|327.11|325.03|327.11|325.03|326.35|324.27|0
1646659590000|2022-03-07 13:26:30|326.47|324.39|325.61|323.53|326.47|324.39|325.61|323.53|0
1646659600000|2022-03-07 13:26:40|325.18|323.1|325.18|323.1|325.18|323.1|324.96|322.88|0
1646659610000|2022-03-07 13:26:50|324.96|322.88|324.96|322.88|324.96|322.88|324.85|322.77|0
1646659620000|2022-03-07 13:27:00|324.85|322.77|325.39|323.31|325.39|323.31|324.85|322.77|0
1646659630000|2022-03-07 13:27:10|326.04|323.96|327|324.92|327|324.92|326.04|323.96|0
1646659640000|2022-03-07 13:27:20|327.21|325.13|326.25|324.17|327.21|325.13|326.25|324.17|0
1646659650000|2022-03-07 13:27:30|326.03|323.95|325.82|323.74|326.03|323.95|325.61|323.53|0
1646659660000|2022-03-07 13:27:40|326.03|323.95|325.18|323.1|326.03|323.95|324.96|322.88|0
1646659670000|2022-03-07 13:27:50|325.82|323.74|326.14|324.06|326.14|324.06|325.61|323.53|0
1646659680000|2022-03-07 13:28:00|325.6|323.52|324.75|322.67|325.6|323.52|324.75|322.67|0
1646659690000|2022-03-07 13:28:10|325.28|323.2|325.39|323.31|325.39|323.31|325.28|323.2|0
1646659700000|2022-03-07 13:28:20|325.18|323.1|325.6|323.52|325.6|323.52|325.18|323.1|0
1646659710000|2022-03-07 13:28:30|324.96|322.88|324.63|322.55|325.6|323.52|324.63|322.55|0
1646659720000|2022-03-07 13:28:40|324.75|322.67|324.53|322.45|325.28|323.2|324.53|322.45|0
1646659730000|2022-03-07 13:28:50|324.75|322.67|324.96|322.88|324.96|322.88|324.32|322.24|0
1646659740000|2022-03-07 13:29:00|325.82|323.74|325.28|323.2|325.82|323.74|324.96|322.88|0
1646659750000|2022-03-07 13:29:10|325.39|323.31|324.53|322.45|325.39|323.31|324.53|322.45|0
1646659760000|2022-03-07 13:29:20|324.74|322.66|324.42|322.34|324.74|322.66|324.42|322.34|0
1646659770000|2022-03-07 13:29:30|324.1|322.02|323.99|321.91|324.53|322.45|323.67|321.59|0
1646659780000|2022-03-07 13:29:40|323.67|321.59|324.1|322.02|324.1|322.02|323.67|321.59|0
1646659790000|2022-03-07 13:29:50|324.63|322.55|324.31|322.23|324.63|322.55|324.31|322.23|0
1646659800000|2022-03-07 13:30:00|324.74|322.66|324.42|322.34|324.74|322.66|324.1|322.02|0
1646659810000|2022-03-07 13:30:10|323.89|321.81|325.39|323.31|325.39|323.31|323.67|321.59|0
1646659820000|2022-03-07 13:30:20|326.03|323.95|326.67|324.59|326.67|324.59|326.03|323.95|0
1646659830000|2022-03-07 13:30:30|327.1|325.02|327.96|325.88|327.96|325.88|327.1|325.02|0
1646659840000|2022-03-07 13:30:40|327.85|325.77|327.75|325.67|327.85|325.77|327.53|325.45|0
1646659850000|2022-03-07 13:30:50|327.96|325.88|328.39|326.31|328.39|326.31|327.96|325.88|0
1646659860000|2022-03-07 13:31:00|327.96|325.88|327.85|325.77|328.06|325.98|327.85|325.77|0
1646659870000|2022-03-07 13:31:10|327.42|325.34|326.46|324.38|327.42|325.34|326.46|324.38|0
1646659880000|2022-03-07 13:31:20|326.89|324.81|326.89|324.81|326.99|324.91|326.89|324.81|0
1646659890000|2022-03-07 13:31:30|326.88|324.8|326.34|324.26|326.88|324.8|326.34|324.26|0
1646659900000|2022-03-07 13:31:40|326.77|324.69|326.03|323.95|326.77|324.69|326.03|323.95|0
1646659910000|2022-03-07 13:31:50|325.91|323.83|326.67|324.59|326.88|324.8|325.91|323.83|0
1646659920000|2022-03-07 13:32:00|326.13|324.05|327.1|325.02|327.1|325.02|326.13|324.05|0
1646659930000|2022-03-07 13:32:10|326.67|324.59|328.82|326.74|328.82|326.74|326.56|324.48|0
1646659940000|2022-03-07 13:32:20|329.25|327.17|329.03|326.95|329.25|327.17|328.82|326.74|0
1646659950000|2022-03-07 13:32:30|328.92|326.84|328.92|326.84|329.03|326.95|328.92|326.84|0
1646659960000|2022-03-07 13:32:40|328.6|326.52|327.1|325.02|328.82|326.74|327.1|325.02|0
1646659970000|2022-03-07 13:32:50|326.77|324.69|327.2|325.12|327.31|325.23|326.77|324.69|0
1646659980000|2022-03-07 13:33:00|327.1|325.02|326.67|324.59|327.1|325.02|326.45|324.37|0
1646659990000|2022-03-07 13:33:10|326.24|324.16|325.91|323.83|326.24|324.16|325.59|323.51|0
1646660000000|2022-03-07 13:33:20|325.38|323.3|326.88|324.8|327.1|325.02|325.38|323.3|0
1646660010000|2022-03-07 13:33:30|327.31|325.23|326.67|324.59|327.31|325.23|326.67|324.59|0
1646660020000|2022-03-07 13:33:40|326.02|323.94|326.67|324.59|326.67|324.59|326.02|323.94|0
1646660030000|2022-03-07 13:33:50|326.88|324.8|327.09|325.01|327.09|325.01|326.88|324.8|0
1646660040000|2022-03-07 13:34:00|326.66|324.58|326.24|324.16|326.66|324.58|326.24|324.16|0
1646660050000|2022-03-07 13:34:10|326.45|324.37|327.74|325.66|327.74|325.66|326.45|324.37|0
1646660060000|2022-03-07 13:34:20|328.17|326.09|328.7|326.62|328.7|326.62|328.17|326.09|0
1646660070000|2022-03-07 13:34:30|328.6|326.52|328.81|326.73|328.81|326.73|328.6|326.52|0
1646660080000|2022-03-07 13:34:40|329.03|326.95|329.03|326.95|329.24|327.16|329.03|326.95|0
1646660090000|2022-03-07 13:34:50|329.13|327.05|330.75|328.67|330.75|328.67|329.13|327.05|0
1646660100000|2022-03-07 13:35:00|330.1|328.02|329.67|327.59|330.1|328.02|329.67|327.59|0
1646660110000|2022-03-07 13:35:10|329.99|327.91|329.89|327.81|330.1|328.02|329.89|327.81|0
1646660120000|2022-03-07 13:35:20|330.32|328.24|332.69|330.61|332.69|330.61|330.32|328.24|0
1646660130000|2022-03-07 13:35:30|332.26|330.18|332.04|329.96|332.26|330.18|332.04|329.96|0
1646660140000|2022-03-07 13:35:40|332.26|330.18|333.77|331.69|333.77|331.69|332.26|330.18|0
1646660150000|2022-03-07 13:35:50|333.99|331.91|335.29|333.21|335.29|333.21|333.99|331.91|0
1646660160000|2022-03-07 13:36:00|335.07|332.99|335.28|333.2|335.39|333.31|334.64|332.56|0
1646660170000|2022-03-07 13:36:10|335.61|333.53|334.74|332.66|335.61|333.53|334.74|332.66|0
1646660180000|2022-03-07 13:36:20|333.99|331.91|333.77|331.69|333.99|331.91|333.12|331.04|0
1646660190000|2022-03-07 13:36:30|333.55|331.47|334.09|332.01|334.09|332.01|333.55|331.47|0
1646660200000|2022-03-07 13:36:40|334.2|332.12|333.55|331.47|334.42|332.34|333.55|331.47|0
1646660210000|2022-03-07 13:36:50|333.34|331.26|333.12|331.04|333.34|331.26|333.12|331.04|0
1646660220000|2022-03-07 13:37:00|332.69|330.61|332.9|330.82|332.9|330.82|332.69|330.61|0
1646660230000|2022-03-07 13:37:10|332.47|330.39|331.82|329.74|332.47|330.39|331.82|329.74|0
1646660240000|2022-03-07 13:37:20|331.61|329.53|331.18|329.1|331.71|329.63|331.18|329.1|0
1646660250000|2022-03-07 13:37:30|331.5|329.42|331.39|329.31|331.5|329.42|331.39|329.31|0
1646660260000|2022-03-07 13:37:40|331.61|329.53|331.39|329.31|331.61|329.53|330.96|328.88|0
1646660270000|2022-03-07 13:37:50|331.18|329.1|330.96|328.88|331.18|329.1|330.96|328.88|0
1646660280000|2022-03-07 13:38:00|331.82|329.74|332.36|330.28|332.36|330.28|331.82|329.74|0
1646660290000|2022-03-07 13:38:10|331.39|329.31|331.39|329.31|331.39|329.31|331.17|329.09|0
1646660300000|2022-03-07 13:38:20|331.82|329.74|331.39|329.31|331.82|329.74|331.39|329.31|0
1646660310000|2022-03-07 13:38:30|331.17|329.09|331.39|329.31|331.39|329.31|331.17|329.09|0
1646660320000|2022-03-07 13:38:40|331.06|328.98|331.39|329.31|331.39|329.31|330.96|328.88|0
1646660330000|2022-03-07 13:38:50|330.74|328.66|330.74|328.66|331.06|328.98|330.74|328.66|0
1646660340000|2022-03-07 13:39:00|331.17|329.09|331.17|329.09|331.17|329.09|330.96|328.88|0
1646660350000|2022-03-07 13:39:10|330.85|328.77|331.39|329.31|331.39|329.31|330.63|328.55|0
1646660360000|2022-03-07 13:39:20|331.28|329.2|331.39|329.31|331.39|329.31|331.17|329.09|0
1646660370000|2022-03-07 13:39:30|330.96|328.88|330.74|328.66|330.96|328.88|330.74|328.66|0
1646660380000|2022-03-07 13:39:40|330.96|328.88|331.06|328.98|331.06|328.98|330.74|328.66|0
1646660390000|2022-03-07 13:39:50|331.39|329.31|331.82|329.74|332.03|329.95|331.39|329.31|0
1646660400000|2022-03-07 13:40:00|333.11|331.03|332.47|330.39|333.11|331.03|332.14|330.06|0
1646660410000|2022-03-07 13:40:10|332.03|329.95|333.11|331.03|333.11|331.03|332.03|329.95|0
1646660420000|2022-03-07 13:40:20|333|330.92|333.22|331.14|333.22|331.14|333|330.92|0
1646660430000|2022-03-07 13:40:30|333.11|331.03|333.54|331.46|333.54|331.46|333.11|331.03|0
1646660440000|2022-03-07 13:40:40|333.76|331.68|333.76|331.68|333.86|331.78|333.54|331.46|0
1646660450000|2022-03-07 13:40:50|333.54|331.46|334.19|332.11|334.19|332.11|333.54|331.46|0
1646660460000|2022-03-07 13:41:00|333.98|331.9|333.86|331.78|333.98|331.9|333.33|331.25|0
1646660470000|2022-03-07 13:41:10|333.76|331.68|335.27|333.19|335.27|333.19|333.76|331.68|0
1646660480000|2022-03-07 13:41:20|335.06|332.98|335.59|333.51|335.59|333.51|335.06|332.98|0
1646660490000|2022-03-07 13:41:30|335.27|333.19|335.06|332.98|335.27|333.19|334.62|332.54|0
1646660500000|2022-03-07 13:41:40|334.84|332.76|335.71|333.63|335.71|333.63|334.84|332.76|0
1646660510000|2022-03-07 13:41:50|336.36|334.28|336.14|334.06|336.36|334.28|336.14|334.06|0
1646660520000|2022-03-07 13:42:00|335.27|333.19|335.06|332.98|335.27|333.19|335.06|332.98|0
1646660530000|2022-03-07 13:42:10|335.16|333.08|333.97|331.89|335.16|333.08|333.97|331.89|0
1646660540000|2022-03-07 13:42:20|333.76|331.68|333.11|331.03|333.76|331.68|332.89|330.81|0
1646660550000|2022-03-07 13:42:30|332.89|330.81|331.7|329.62|332.89|330.81|331.7|329.62|0
1646660560000|2022-03-07 13:42:40|331.81|329.73|331.38|329.3|331.81|329.73|331.38|329.3|0
1646660570000|2022-03-07 13:42:50|332.03|329.95|332.03|329.95|332.13|330.05|331.92|329.84|0
1646660580000|2022-03-07 13:43:00|332.24|330.16|333.11|331.03|333.11|331.03|332.24|330.16|0
1646660590000|2022-03-07 13:43:10|332.24|330.16|331.81|329.73|332.24|330.16|331.6|329.52|0
1646660600000|2022-03-07 13:43:20|331.6|329.52|331.81|329.73|331.91|329.83|331.6|329.52|0
1646660610000|2022-03-07 13:43:30|332.03|329.95|332.24|330.16|332.24|330.16|332.03|329.95|0
1646660620000|2022-03-07 13:43:40|331.81|329.73|332.46|330.38|332.46|330.38|331.59|329.51|0
1646660630000|2022-03-07 13:43:50|331.81|329.73|331.59|329.51|332.24|330.16|331.59|329.51|0
1646660640000|2022-03-07 13:44:00|330.62|328.54|329.87|327.79|330.62|328.54|329.44|327.36|0
1646660650000|2022-03-07 13:44:10|329.65|327.57|329.76|327.68|329.76|327.68|329.65|327.57|0
1646660660000|2022-03-07 13:44:20|329.97|327.89|329.65|327.57|330.73|328.65|329.65|327.57|0
1646660670000|2022-03-07 13:44:30|330.08|328|330.62|328.54|330.62|328.54|329.87|327.79|0
1646660680000|2022-03-07 13:44:40|330.83|328.75|330.51|328.43|330.83|328.75|330.51|328.43|0
1646660690000|2022-03-07 13:44:50|330.73|328.65|330.73|328.65|331.16|329.08|330.73|328.65|0
1646660700000|2022-03-07 13:45:00|330.94|328.86|330.08|328|330.94|328.86|330.08|328|0
1646660710000|2022-03-07 13:45:10|329.97|327.89|330.19|328.11|330.3|328.22|329.97|327.89|0
1646660720000|2022-03-07 13:45:20|329.97|327.89|330.73|328.65|330.83|328.75|329.97|327.89|0
1646660730000|2022-03-07 13:45:30|331.05|328.97|330.51|328.43|331.05|328.97|330.08|328|0
1646660740000|2022-03-07 13:45:40|330.3|328.22|330.51|328.43|330.62|328.54|330.18|328.1|0
1646660750000|2022-03-07 13:45:50|330.73|328.65|330.51|328.43|330.94|328.86|330.3|328.22|0
1646660760000|2022-03-07 13:46:00|330.94|328.86|330.61|328.53|331.05|328.97|330.61|328.53|0
1646660770000|2022-03-07 13:46:10|330.94|328.86|331.26|329.18|331.26|329.18|330.94|328.86|0
1646660780000|2022-03-07 13:46:20|331.16|329.08|331.16|329.08|331.26|329.18|331.16|329.08|0
1646660790000|2022-03-07 13:46:30|331.59|329.51|331.91|329.83|331.91|329.83|331.37|329.29|0
1646660800000|2022-03-07 13:46:40|331.59|329.51|330.73|328.65|331.59|329.51|330.73|328.65|0
1646660810000|2022-03-07 13:46:50|330.29|328.21|331.16|329.08|331.16|329.08|330.29|328.21|0
1646660820000|2022-03-07 13:47:00|331.8|329.72|332.55|330.47|332.55|330.47|331.8|329.72|0
1646660830000|2022-03-07 13:47:10|332.67|330.59|332.99|330.91|333.1|331.02|332.55|330.47|0
1646660840000|2022-03-07 13:47:20|332.77|330.69|332.88|330.8|333.1|331.02|332.77|330.69|0
1646660850000|2022-03-07 13:47:30|333.31|331.23|333.53|331.45|333.53|331.45|333.31|331.23|0
1646660860000|2022-03-07 13:47:40|333.96|331.88|334.4|332.32|334.4|332.32|333.96|331.88|0
1646660870000|2022-03-07 13:47:50|334.61|332.53|334.39|332.31|334.83|332.75|334.28|332.2|0
1646660880000|2022-03-07 13:48:00|334.28|332.2|334.18|332.1|334.83|332.75|334.18|332.1|0
1646660890000|2022-03-07 13:48:10|334.5|332.42|333.75|331.67|334.5|332.42|333.75|331.67|0
1646660900000|2022-03-07 13:48:20|332.88|330.8|333.63|331.55|333.63|331.55|332.88|330.8|0
1646660910000|2022-03-07 13:48:30|333.74|331.66|334.39|332.31|334.39|332.31|333.74|331.66|0
1646660920000|2022-03-07 13:48:40|334.18|332.1|334.39|332.31|334.39|332.31|334.18|332.1|0
1646660930000|2022-03-07 13:48:50|333.53|331.45|334.06|331.98|334.06|331.98|333.53|331.45|0
1646660940000|2022-03-07 13:49:00|334.39|332.31|333.63|331.55|334.5|332.42|333.63|331.55|0
1646660950000|2022-03-07 13:49:10|333.31|331.23|333.53|331.45|333.53|331.45|333.2|331.12|0
1646660960000|2022-03-07 13:49:20|333.96|331.88|335.04|332.96|335.04|332.96|333.96|331.88|0
1646660970000|2022-03-07 13:49:30|335.47|333.39|335.69|333.61|335.69|333.61|335.47|333.39|0
1646660980000|2022-03-07 13:49:40|335.91|333.83|334.39|332.31|335.91|333.83|334.39|332.31|0
1646660990000|2022-03-07 13:49:50|334.82|332.74|335.36|333.28|335.36|333.28|334.82|332.74|0
1646661000000|2022-03-07 13:50:00|335.26|333.18|334.39|332.31|335.26|333.18|334.39|332.31|0
1646661010000|2022-03-07 13:50:10|334.17|332.09|334.17|332.09|334.39|332.31|334.17|332.09|0
1646661020000|2022-03-07 13:50:20|334.61|332.53|333.09|331.01|334.61|332.53|333.09|331.01|0
1646661030000|2022-03-07 13:50:30|333.31|331.23|333.41|331.33|333.41|331.33|333.2|331.12|0
1646661040000|2022-03-07 13:50:40|333.52|331.44|332.88|330.8|333.52|331.44|332.88|330.8|0
1646661050000|2022-03-07 13:50:50|332.66|330.58|332.33|330.25|332.66|330.58|332.23|330.15|0
1646661060000|2022-03-07 13:51:00|332.01|329.93|332.76|330.68|332.76|330.68|332.01|329.93|0
1646661070000|2022-03-07 13:51:10|332.66|330.58|332.23|330.15|332.66|330.58|332.23|330.15|0
1646661080000|2022-03-07 13:51:20|332.11|330.03|331.15|329.07|332.11|330.03|330.93|328.85|0
1646661090000|2022-03-07 13:51:30|331.25|329.17|330.71|328.63|331.25|329.17|330.71|328.63|0
1646661100000|2022-03-07 13:51:40|331.03|328.95|331.68|329.6|331.68|329.6|330.71|328.63|0
1646661110000|2022-03-07 13:51:50|332.12|330.04|331.68|329.6|332.12|330.04|331.68|329.6|0
1646661120000|2022-03-07 13:52:00|331.79|329.71|330.82|328.74|331.79|329.71|330.82|328.74|0
1646661130000|2022-03-07 13:52:10|330.92|328.84|330.6|328.52|330.92|328.84|330.39|328.31|0
1646661140000|2022-03-07 13:52:20|330.92|328.84|330.17|328.09|330.92|328.84|330.17|328.09|0
1646661150000|2022-03-07 13:52:30|329.74|327.66|331.03|328.95|331.03|328.95|329.74|327.66|0
1646661160000|2022-03-07 13:52:40|330.06|327.98|330.38|328.3|330.6|328.52|330.06|327.98|0
1646661170000|2022-03-07 13:52:50|330.6|328.52|330.6|328.52|330.92|328.84|330.6|328.52|0
1646661180000|2022-03-07 13:53:00|331.14|329.06|331.25|329.17|331.57|329.49|331.14|329.06|0
1646661190000|2022-03-07 13:53:10|331.9|329.82|332.22|330.14|332.22|330.14|331.9|329.82|0
1646661200000|2022-03-07 13:53:20|332.11|330.03|331.78|329.7|332.11|330.03|331.68|329.6|0
1646661210000|2022-03-07 13:53:30|332|329.92|332.22|330.14|332.43|330.35|331.9|329.82|0
1646661220000|2022-03-07 13:53:40|332.11|330.03|332.54|330.46|332.54|330.46|332|329.92|0
1646661230000|2022-03-07 13:53:50|332.98|330.9|334.28|332.2|334.28|332.2|332.98|330.9|0
1646661240000|2022-03-07 13:54:00|334.49|332.41|334.71|332.63|334.71|332.63|334.38|332.3|0
1646661250000|2022-03-07 13:54:10|334.93|332.85|333.84|331.76|334.93|332.85|333.84|331.76|0
1646661260000|2022-03-07 13:54:20|333.3|331.22|333.84|331.76|333.84|331.76|333.3|331.22|0
1646661270000|2022-03-07 13:54:30|334.38|332.3|334.49|332.41|334.71|332.63|334.38|332.3|0
1646661280000|2022-03-07 13:54:40|334.06|331.98|334.06|331.98|334.16|332.08|333.84|331.76|0
1646661290000|2022-03-07 13:54:50|333.41|331.33|332.54|330.46|333.41|331.33|332.54|330.46|0
1646661300000|2022-03-07 13:55:00|332.97|330.89|333.19|331.11|333.19|331.11|332.97|330.89|0
1646661310000|2022-03-07 13:55:10|333.73|331.65|332.54|330.46|333.73|331.65|332.54|330.46|0
1646661320000|2022-03-07 13:55:20|332.97|330.89|332.97|330.89|332.97|330.89|332.76|330.68|0
1646661330000|2022-03-07 13:55:30|332.76|330.68|332.76|330.68|332.97|330.89|332.76|330.68|0
1646661340000|2022-03-07 13:55:40|332.86|330.78|332.86|330.78|333.19|331.11|332.54|330.46|0
1646661350000|2022-03-07 13:55:50|332.64|330.56|332.32|330.24|332.86|330.78|332.32|330.24|0
1646661360000|2022-03-07 13:56:00|332.54|330.46|333.4|331.32|333.4|331.32|332.54|330.46|0
1646661370000|2022-03-07 13:56:10|333.08|331|333.4|331.32|333.4|331.32|333.08|331|0
1646661380000|2022-03-07 13:56:20|333.84|331.76|333.72|331.64|333.84|331.76|333.62|331.54|0
1646661390000|2022-03-07 13:56:30|333.84|331.76|334.27|332.19|334.27|332.19|332.75|330.67|0
1646661400000|2022-03-07 13:56:40|334.49|332.41|334.92|332.84|334.92|332.84|334.49|332.41|0
1646661410000|2022-03-07 13:56:50|335.35|333.27|335.57|333.49|336.44|334.36|335.35|333.27|0
1646661420000|2022-03-07 13:57:00|335.79|333.71|334.27|332.19|335.89|333.81|334.27|332.19|0
1646661430000|2022-03-07 13:57:10|334.49|332.41|334.92|332.84|335.14|333.06|334.49|332.41|0
1646661440000|2022-03-07 13:57:20|335.14|333.06|335.14|333.06|335.14|333.06|334.81|332.73|0
1646661450000|2022-03-07 13:57:30|335.35|333.27|335.35|333.27|335.57|333.49|335.35|333.27|0
1646661460000|2022-03-07 13:57:40|335.79|333.71|335.79|333.71|335.79|333.71|335.79|333.71|0
1646661470000|2022-03-07 13:57:50|336.22|334.14|336|333.92|336.22|334.14|335.79|333.71|0
1646661480000|2022-03-07 13:58:00|336.44|334.36|335.24|333.16|336.44|334.36|335.24|333.16|0
1646661490000|2022-03-07 13:58:10|335.57|333.49|335.24|333.16|335.57|333.49|334.92|332.84|0
1646661500000|2022-03-07 13:58:20|335.35|333.27|334.27|332.19|335.35|333.27|334.27|332.19|0
1646661510000|2022-03-07 13:58:30|334.05|331.97|334.05|331.97|334.48|332.4|334.05|331.97|0
1646661520000|2022-03-07 13:58:40|334.15|332.07|334.48|332.4|334.48|332.4|334.05|331.97|0
1646661530000|2022-03-07 13:58:50|334.7|332.62|334.8|332.72|334.8|332.72|334.7|332.62|0
1646661540000|2022-03-07 13:59:00|334.37|332.29|333.83|331.75|334.37|332.29|333.61|331.53|0
1646661550000|2022-03-07 13:59:10|333.72|331.64|332.97|330.89|333.72|331.64|332.97|330.89|0
1646661560000|2022-03-07 13:59:20|333.4|331.32|333.4|331.32|333.4|331.32|333.29|331.21|0
1646661570000|2022-03-07 13:59:30|333.18|331.1|333.61|331.53|333.61|331.53|333.18|331.1|0
1646661580000|2022-03-07 13:59:40|333.4|331.32|333.4|331.32|333.61|331.53|333.4|331.32|0
1646661590000|2022-03-07 13:59:50|333.61|331.53|333.4|331.32|333.61|331.53|333.4|331.32|0
1646661600000|2022-03-07 14:00:00|333.83|331.75|333.4|331.32|333.83|331.75|333.4|331.32|0
1646661610000|2022-03-07 14:00:10|333.61|331.53|332.96|330.88|333.83|331.75|332.96|330.88|0
1646661620000|2022-03-07 14:00:20|332.75|330.67|332.31|330.23|332.75|330.67|332.31|330.23|0
1646661630000|2022-03-07 14:00:30|332.75|330.67|332.31|330.23|332.75|330.67|332.31|330.23|0
1646661640000|2022-03-07 14:00:40|332.53|330.45|331.88|329.8|332.53|330.45|331.88|329.8|0
1646661650000|2022-03-07 14:00:50|331.66|329.58|331.88|329.8|331.88|329.8|331.66|329.58|0
1646661660000|2022-03-07 14:01:00|331.77|329.69|331.45|329.37|331.88|329.8|331.23|329.15|0
1646661670000|2022-03-07 14:01:10|331.12|329.04|331.23|329.15|331.23|329.15|331.12|329.04|0
1646661680000|2022-03-07 14:01:20|331.12|329.04|331.12|329.04|331.23|329.15|331.12|329.04|0
1646661690000|2022-03-07 14:01:30|331.23|329.15|329.93|327.85|331.23|329.15|329.93|327.85|0
1646661700000|2022-03-07 14:01:40|330.37|328.29|330.15|328.07|330.58|328.5|330.15|328.07|0
1646661710000|2022-03-07 14:01:50|329.72|327.64|329.82|327.74|329.93|327.85|329.72|327.64|0
1646661720000|2022-03-07 14:02:00|329.93|327.85|330.8|328.72|330.8|328.72|329.93|327.85|0
1646661730000|2022-03-07 14:02:10|330.68|328.6|330.9|328.82|330.9|328.82|330.68|328.6|0
1646661740000|2022-03-07 14:02:20|330.68|328.6|330.58|328.5|330.8|328.72|330.58|328.5|0
1646661750000|2022-03-07 14:02:30|330.8|328.72|330.9|328.82|331.12|329.04|330.8|328.72|0
1646661760000|2022-03-07 14:02:40|331.01|328.93|330.8|328.72|331.23|329.15|330.8|328.72|0
1646661770000|2022-03-07 14:02:50|331.23|329.15|331.01|328.93|331.23|329.15|331.01|328.93|0
1646661780000|2022-03-07 14:03:00|331.23|329.15|331.55|329.47|331.55|329.47|331.23|329.15|0
1646661790000|2022-03-07 14:03:10|331.44|329.36|331.76|329.68|331.76|329.68|331.44|329.36|0
1646661800000|2022-03-07 14:03:20|331.66|329.58|331.33|329.25|331.66|329.58|331.23|329.15|0
1646661810000|2022-03-07 14:03:30|331.55|329.47|333.61|331.53|333.61|331.53|331.55|329.47|0
1646661820000|2022-03-07 14:03:40|333.28|331.2|333.17|331.09|333.28|331.2|332.74|330.66|0
1646661830000|2022-03-07 14:03:50|332.96|330.88|334.47|332.39|334.47|332.39|332.96|330.88|0
1646661840000|2022-03-07 14:04:00|334.91|332.83|335.12|333.04|335.12|333.04|334.79|332.71|0
1646661850000|2022-03-07 14:04:10|336.86|334.78|338.38|336.3|338.38|336.3|336.86|334.78|0
1646661860000|2022-03-07 14:04:20|338.16|336.08|338.38|336.3|338.38|336.3|338.16|336.08|0
1646661870000|2022-03-07 14:04:30|337.94|335.86|337.51|335.43|337.94|335.86|337.51|335.43|0
1646661880000|2022-03-07 14:04:40|337.73|335.65|337.51|335.43|337.73|335.65|337.51|335.43|0
1646661890000|2022-03-07 14:04:50|337.29|335.21|337.29|335.21|337.29|335.21|337.07|334.99|0
1646661900000|2022-03-07 14:05:00|337.07|334.99|337.73|335.65|337.73|335.65|337.07|334.99|0
1646661910000|2022-03-07 14:05:10|337.51|335.43|337.73|335.65|337.73|335.65|337.29|335.21|0
1646661920000|2022-03-07 14:05:20|337.51|335.43|337.29|335.21|337.72|335.64|337.29|335.21|0
1646661930000|2022-03-07 14:05:30|337.72|335.64|338.16|336.08|338.38|336.3|337.72|335.64|0
1646661940000|2022-03-07 14:05:40|338.38|336.3|339.03|336.95|339.03|336.95|338.38|336.3|0
1646661950000|2022-03-07 14:05:50|339.9|337.82|339.9|337.82|340.34|338.26|339.9|337.82|0
1646661960000|2022-03-07 14:06:00|340|337.92|340.12|338.04|340.44|338.36|339.68|337.6|0
1646661970000|2022-03-07 14:06:10|340.55|338.47|340.34|338.26|340.55|338.47|340.34|338.26|0
1646661980000|2022-03-07 14:06:20|340.77|338.69|341.21|339.13|341.43|339.35|340.77|338.69|0
1646661990000|2022-03-07 14:06:30|341.31|339.23|340.99|338.91|341.31|339.23|340.99|338.91|0
1646662000000|2022-03-07 14:06:40|340.33|338.25|340.12|338.04|340.33|338.25|339.68|337.6|0
1646662010000|2022-03-07 14:06:50|339.9|337.82|339.9|337.82|340.33|338.25|339.9|337.82|0
1646662020000|2022-03-07 14:07:00|340.12|338.04|340.44|338.36|340.55|338.47|340.12|338.04|0
1646662030000|2022-03-07 14:07:10|340.55|338.47|340.12|338.04|340.55|338.47|339.9|337.82|0
1646662040000|2022-03-07 14:07:20|340.33|338.25|340.77|338.69|340.77|338.69|340.22|338.14|0
1646662050000|2022-03-07 14:07:30|341.21|339.13|342.08|340|342.3|340.22|341.21|339.13|0
1646662060000|2022-03-07 14:07:40|341.86|339.78|342.95|340.87|342.95|340.87|341.86|339.78|0
1646662070000|2022-03-07 14:07:50|342.84|340.76|342.95|340.87|342.95|340.87|342.51|340.43|0
1646662080000|2022-03-07 14:08:00|343.39|341.31|343.17|341.09|343.39|341.31|343.17|341.09|0
1646662090000|2022-03-07 14:08:10|343.39|341.31|343.17|341.09|343.39|341.31|343.17|341.09|0
1646662100000|2022-03-07 14:08:20|343.61|341.53|344.04|341.96|344.48|342.4|343.61|341.53|0
1646662110000|2022-03-07 14:08:30|343.39|341.31|343.05|340.97|343.39|341.31|342.95|340.87|0
1646662120000|2022-03-07 14:08:40|342.73|340.65|342.62|340.54|342.73|340.65|342.29|340.21|0
1646662130000|2022-03-07 14:08:50|343.27|341.19|342.73|340.65|343.27|341.19|342.73|340.65|0
1646662140000|2022-03-07 14:09:00|342.95|340.87|342.07|339.99|342.95|340.87|342.07|339.99|0
1646662150000|2022-03-07 14:09:10|342.18|340.1|342.62|340.54|342.62|340.54|342.07|339.99|0
1646662160000|2022-03-07 14:09:20|342.51|340.43|342.07|339.99|342.51|340.43|342.07|339.99|0
1646662170000|2022-03-07 14:09:30|342.73|340.65|341.86|339.78|342.73|340.65|341.86|339.78|0
1646662180000|2022-03-07 14:09:40|342.07|339.99|342.29|340.21|342.29|340.21|341.86|339.78|0
1646662190000|2022-03-07 14:09:50|341.96|339.88|341.85|339.77|341.96|339.88|341.64|339.56|0
1646662200000|2022-03-07 14:10:00|342.07|339.99|341.64|339.56|342.51|340.43|341.64|339.56|0
1646662210000|2022-03-07 14:10:10|341.42|339.34|340.55|338.47|341.42|339.34|340.55|338.47|0
1646662220000|2022-03-07 14:10:20|340.43|338.35|339.56|337.48|340.43|338.35|339.56|337.48|0
1646662230000|2022-03-07 14:10:30|339.46|337.38|339.24|337.16|339.46|337.38|339.24|337.16|0
1646662240000|2022-03-07 14:10:40|339.02|336.94|338.58|336.5|339.02|336.94|338.58|336.5|0
1646662250000|2022-03-07 14:10:50|338.69|336.61|338.15|336.07|339.02|336.94|338.15|336.07|0
1646662260000|2022-03-07 14:11:00|337.93|335.85|336.84|334.76|337.93|335.85|336.84|334.76|0
1646662270000|2022-03-07 14:11:10|337.06|334.98|336.63|334.55|337.06|334.98|336.63|334.55|0
1646662280000|2022-03-07 14:11:20|336.73|334.65|336.73|334.65|336.73|334.65|336.73|334.65|0
1646662290000|2022-03-07 14:11:30|337.06|334.98|337.71|335.63|337.71|335.63|337.06|334.98|0
1646662300000|2022-03-07 14:11:40|338.15|336.07|338.36|336.28|338.36|336.28|338.15|336.07|0
1646662310000|2022-03-07 14:11:50|338.58|336.5|337.28|335.2|338.58|336.5|337.28|335.2|0
1646662320000|2022-03-07 14:12:00|337.16|335.08|338.8|336.72|338.8|336.72|337.16|335.08|0
1646662330000|2022-03-07 14:12:10|338.58|336.5|338.36|336.28|338.58|336.5|338.25|336.17|0
1646662340000|2022-03-07 14:12:20|338.8|336.72|338.8|336.72|339.02|336.94|338.8|336.72|0
1646662350000|2022-03-07 14:12:30|339.02|336.94|339.23|337.15|339.45|337.37|339.02|336.94|0
1646662360000|2022-03-07 14:12:40|339.45|337.37|339.67|337.59|339.89|337.81|339.45|337.37|0
1646662370000|2022-03-07 14:12:50|339.89|337.81|339.56|337.48|339.89|337.81|339.56|337.48|0
1646662380000|2022-03-07 14:13:00|339.67|337.59|339.89|337.81|339.89|337.81|339.67|337.59|0
1646662390000|2022-03-07 14:13:10|339.77|337.69|339.45|337.37|339.89|337.81|339.45|337.37|0
1646662400000|2022-03-07 14:13:20|339.34|337.26|338.58|336.5|339.34|337.26|338.58|336.5|0
1646662410000|2022-03-07 14:13:30|338.8|336.72|338.47|336.39|338.8|336.72|338.47|336.39|0
1646662420000|2022-03-07 14:13:40|338.58|336.5|338.68|336.6|338.8|336.72|338.58|336.5|0
1646662430000|2022-03-07 14:13:50|338.14|336.06|338.36|336.28|338.36|336.28|338.14|336.06|0
1646662440000|2022-03-07 14:14:00|338.14|336.06|338.03|335.95|338.36|336.28|338.03|335.95|0
1646662450000|2022-03-07 14:14:10|338.14|336.06|338.58|336.5|338.58|336.5|338.14|336.06|0
1646662460000|2022-03-07 14:14:20|338.46|336.38|339.23|337.15|339.45|337.37|338.46|336.38|0
1646662470000|2022-03-07 14:14:30|339.45|337.37|338.79|336.71|339.67|337.59|338.79|336.71|0
1646662480000|2022-03-07 14:14:40|338.9|336.82|338.58|336.5|339.01|336.93|338.58|336.5|0
1646662490000|2022-03-07 14:14:50|338.68|336.6|338.36|336.28|339.01|336.93|338.36|336.28|0
1646662500000|2022-03-07 14:15:00|338.68|336.6|339.01|336.93|339.01|336.93|338.58|336.5|0
1646662510000|2022-03-07 14:15:10|338.46|336.38|338.14|336.06|338.46|336.38|338.14|336.06|0
1646662520000|2022-03-07 14:15:20|337.7|335.62|337.49|335.41|337.7|335.62|337.27|335.19|0
1646662530000|2022-03-07 14:15:30|337.59|335.51|338.79|336.71|338.79|336.71|337.59|335.51|0
1646662540000|2022-03-07 14:15:40|337.92|335.84|338.14|336.06|338.36|336.28|337.92|335.84|0
1646662550000|2022-03-07 14:15:50|338.36|336.28|337.92|335.84|338.36|336.28|337.92|335.84|0
1646662560000|2022-03-07 14:16:00|337.81|335.73|337.59|335.51|337.92|335.84|337.59|335.51|0
1646662570000|2022-03-07 14:16:10|337.49|335.41|337.49|335.41|337.49|335.41|337.05|334.97|0
1646662580000|2022-03-07 14:16:20|337.05|334.97|337.37|335.29|337.37|335.29|337.05|334.97|0
1646662590000|2022-03-07 14:16:30|337.7|335.62|338.14|336.06|338.14|336.06|337.49|335.41|0
1646662600000|2022-03-07 14:16:40|338.57|336.49|338.35|336.27|338.57|336.49|338.35|336.27|0
1646662610000|2022-03-07 14:16:50|338.46|336.38|337.92|335.84|338.46|336.38|337.92|335.84|0
1646662620000|2022-03-07 14:17:00|338.14|336.06|337.48|335.4|338.14|336.06|337.37|335.29|0
1646662630000|2022-03-07 14:17:10|337.27|335.19|337.05|334.97|337.37|335.29|337.05|334.97|0
1646662640000|2022-03-07 14:17:20|337.27|335.19|336.83|334.75|337.27|335.19|336.83|334.75|0
1646662650000|2022-03-07 14:17:30|336.61|334.53|335.63|333.55|336.61|334.53|335.63|333.55|0
1646662660000|2022-03-07 14:17:40|334.88|332.8|335.74|333.66|335.74|333.66|334.88|332.8|0
1646662670000|2022-03-07 14:17:50|335.31|333.23|335.09|333.01|335.53|333.45|335.09|333.01|0
1646662680000|2022-03-07 14:18:00|335.2|333.12|334.88|332.8|335.2|333.12|334.88|332.8|0
1646662690000|2022-03-07 14:18:10|335.09|333.01|335.31|333.23|335.53|333.45|335.09|333.01|0
1646662700000|2022-03-07 14:18:20|335.53|333.45|335.96|333.88|335.96|333.88|335.53|333.45|0
1646662710000|2022-03-07 14:18:30|336.18|334.1|336.18|334.1|336.18|334.1|336.18|334.1|0
1646662720000|2022-03-07 14:18:40|335.85|333.77|335.74|333.66|336.06|333.98|335.74|333.66|0
1646662730000|2022-03-07 14:18:50|336.28|334.2|336.18|334.1|336.28|334.2|336.18|334.1|0
1646662740000|2022-03-07 14:19:00|336.39|334.31|336.39|334.31|336.39|334.31|336.39|334.31|0
1646662750000|2022-03-07 14:19:10|336.61|334.53|336.61|334.53|336.61|334.53|336.39|334.31|0
1646662760000|2022-03-07 14:19:20|336.39|334.31|337.04|334.96|337.04|334.96|336.39|334.31|0
1646662770000|2022-03-07 14:19:30|337.7|335.62|337.91|335.83|337.91|335.83|337.48|335.4|0
1646662780000|2022-03-07 14:19:40|338.13|336.05|338.35|336.27|338.35|336.27|338.13|336.05|0
1646662790000|2022-03-07 14:19:50|338.45|336.37|337.91|335.83|338.45|336.37|337.91|335.83|0
1646662800000|2022-03-07 14:20:00|338.35|336.27|338.13|336.05|338.35|336.27|338.13|336.05|0
1646662810000|2022-03-07 14:20:10|337.58|335.5|338.13|336.05|338.13|336.05|337.58|335.5|0
1646662820000|2022-03-07 14:20:20|338.02|335.94|339|336.92|339|336.92|338.02|335.94|0
1646662830000|2022-03-07 14:20:30|339.22|337.14|340.19|338.11|340.19|338.11|339.22|337.14|0
1646662840000|2022-03-07 14:20:40|340.31|338.23|340.74|338.66|340.74|338.66|340.31|338.23|0
1646662850000|2022-03-07 14:20:50|340.31|338.23|340.31|338.23|340.31|338.23|340.31|338.23|0
1646662860000|2022-03-07 14:21:00|339.87|337.79|340.09|338.01|340.31|338.23|339.87|337.79|0
1646662870000|2022-03-07 14:21:10|339.87|337.79|340.19|338.11|340.19|338.11|339.87|337.79|0
1646662880000|2022-03-07 14:21:20|340.09|338.01|342.49|340.41|342.49|340.41|340.09|338.01|0
1646662890000|2022-03-07 14:21:30|342.05|339.97|342.05|339.97|342.05|339.97|340.52|338.44|0
1646662900000|2022-03-07 14:21:40|341.94|339.86|341.61|339.53|341.94|339.86|341.18|339.1|0
1646662910000|2022-03-07 14:21:50|341.39|339.31|342.7|340.62|342.7|340.62|341.39|339.31|0
1646662920000|2022-03-07 14:22:00|342.92|340.84|342.92|340.84|343.03|340.95|342.7|340.62|0
1646662930000|2022-03-07 14:22:10|343.14|341.06|345.33|343.25|345.33|343.25|343.14|341.06|0
1646662940000|2022-03-07 14:22:20|345|342.92|344.45|342.37|345|342.92|344.23|342.15|0
1646662950000|2022-03-07 14:22:30|344.67|342.59|343.68|341.6|344.67|342.59|343.58|341.5|0
1646662960000|2022-03-07 14:22:40|343.36|341.28|343.14|341.06|343.36|341.28|343.14|341.06|0
1646662970000|2022-03-07 14:22:50|343.58|341.5|342.92|340.84|343.58|341.5|342.92|340.84|0
1646662980000|2022-03-07 14:23:00|342.7|340.62|342.48|340.4|342.7|340.62|342.27|340.19|0
1646662990000|2022-03-07 14:23:10|342.27|340.19|341.83|339.75|342.27|340.19|341.83|339.75|0
1646663000000|2022-03-07 14:23:20|342.15|340.07|342.48|340.4|342.81|340.73|342.15|340.07|0
1646663010000|2022-03-07 14:23:30|342.92|340.84|342.92|340.84|342.92|340.84|342.7|340.62|0
1646663020000|2022-03-07 14:23:40|343.14|341.06|343.36|341.28|343.36|341.28|343.14|341.06|0
1646663030000|2022-03-07 14:23:50|343.57|341.49|344.23|342.15|344.23|342.15|343.57|341.49|0
1646663040000|2022-03-07 14:24:00|343.9|341.82|343.57|341.49|343.9|341.82|343.24|341.16|0
1646663050000|2022-03-07 14:24:10|343.36|341.28|343.14|341.06|343.36|341.28|343.14|341.06|0
1646663060000|2022-03-07 14:24:20|344.23|342.15|343.36|341.28|344.23|342.15|343.36|341.28|0
1646663070000|2022-03-07 14:24:30|342.8|340.72|342.48|340.4|342.8|340.72|342.48|340.4|0
1646663080000|2022-03-07 14:24:40|344.01|341.93|344.23|342.15|344.23|342.15|344.01|341.93|0
1646663090000|2022-03-07 14:24:50|343.35|341.27|343.79|341.71|343.79|341.71|343.35|341.27|0
1646663100000|2022-03-07 14:25:00|343.57|341.49|344.01|341.93|344.01|341.93|343.57|341.49|0
1646663110000|2022-03-07 14:25:10|342.48|340.4|342.58|340.5|342.92|340.84|342.48|340.4|0
1646663120000|2022-03-07 14:25:20|342.48|340.4|342.15|340.07|342.48|340.4|341.82|339.74|0
1646663130000|2022-03-07 14:25:30|341.61|339.53|341.49|339.41|341.61|339.53|341.39|339.31|0
1646663140000|2022-03-07 14:25:40|341.82|339.74|341.49|339.41|341.82|339.74|341.17|339.09|0
1646663150000|2022-03-07 14:25:50|341.61|339.53|341.82|339.74|341.82|339.74|341.61|339.53|0
1646663160000|2022-03-07 14:26:00|342.48|340.4|341.17|339.09|342.48|340.4|341.17|339.09|0
1646663170000|2022-03-07 14:26:10|342.04|339.96|342.04|339.96|342.04|339.96|341.82|339.74|0
1646663180000|2022-03-07 14:26:20|341.6|339.52|342.04|339.96|342.04|339.96|341.6|339.52|0
1646663190000|2022-03-07 14:26:30|342.36|340.28|342.91|340.83|342.91|340.83|342.36|340.28|0
1646663200000|2022-03-07 14:26:40|342.48|340.4|342.48|340.4|342.69|340.61|342.48|340.4|0
1646663210000|2022-03-07 14:26:50|342.26|340.18|344.01|341.93|344.01|341.93|342.26|340.18|0
1646663220000|2022-03-07 14:27:00|344.22|342.14|343.79|341.71|344.22|342.14|343.79|341.71|0
1646663230000|2022-03-07 14:27:10|343.57|341.49|344.01|341.93|344.01|341.93|343.57|341.49|0
1646663240000|2022-03-07 14:27:20|344.44|342.36|344.66|342.58|344.66|342.58|344.44|342.36|0
1646663250000|2022-03-07 14:27:30|344.44|342.36|344.44|342.36|344.44|342.36|343.35|341.27|0
1646663260000|2022-03-07 14:27:40|344.22|342.14|344.66|342.58|344.88|342.8|344.22|342.14|0
1646663270000|2022-03-07 14:27:50|344.44|342.36|343.57|341.49|344.44|342.36|343.45|341.37|0
1646663280000|2022-03-07 14:28:00|343.13|341.05|342.69|340.61|343.79|341.71|342.69|340.61|0
1646663290000|2022-03-07 14:28:10|342.26|340.18|343.13|341.05|343.13|341.05|342.26|340.18|0
1646663300000|2022-03-07 14:28:20|342.04|339.96|342.25|340.17|342.25|340.17|341.82|339.74|0
1646663310000|2022-03-07 14:28:30|342.14|340.06|341.82|339.74|342.14|340.06|341.82|339.74|0
1646663320000|2022-03-07 14:28:40|341.6|339.52|340.94|338.86|341.6|339.52|340.83|338.75|0
1646663330000|2022-03-07 14:28:50|341.82|339.74|342.69|340.61|342.69|340.61|341.82|339.74|0
1646663340000|2022-03-07 14:29:00|342.25|340.17|341.82|339.74|342.47|340.39|341.82|339.74|0
1646663350000|2022-03-07 14:29:10|341.6|339.52|340.73|338.65|341.6|339.52|340.73|338.65|0
1646663360000|2022-03-07 14:29:20|340.29|338.21|340.29|338.21|340.29|338.21|339.85|337.77|0
1646663370000|2022-03-07 14:29:30|340.73|338.65|340.94|338.86|340.94|338.86|340.29|338.21|0
1646663380000|2022-03-07 14:29:40|340.29|338.21|339.85|337.77|340.29|338.21|339.85|337.77|0
1646663390000|2022-03-07 14:29:50|339.63|337.55|339.63|337.55|339.85|337.77|339.63|337.55|0
1646663400000|2022-03-07 14:30:00|339.09|337.01|338.43|336.35|339.2|337.12|338.43|336.35|0
1646663410000|2022-03-07 14:30:10|338.76|336.68|339.42|337.34|339.42|337.34|338.76|336.68|0
1646663420000|2022-03-07 14:30:20|339.85|337.77|338.11|336.03|339.85|337.77|338.11|336.03|0
1646663430000|2022-03-07 14:30:30|337.67|335.59|337.89|335.81|338.76|336.68|337.67|335.59|0
1646663440000|2022-03-07 14:30:40|337.46|335.38|337.24|335.16|337.67|335.59|337.24|335.16|0
1646663450000|2022-03-07 14:30:50|337.46|335.38|339.96|337.88|339.96|337.88|337.46|335.38|0
1646663460000|2022-03-07 14:31:00|340.29|338.21|338.98|336.9|340.29|338.21|338|335.92|0
1646663470000|2022-03-07 14:31:10|339.63|337.55|340.94|338.86|340.94|338.86|339.63|337.55|0
1646663480000|2022-03-07 14:31:20|341.16|339.08|340.72|338.64|341.16|339.08|340.29|338.21|0
1646663490000|2022-03-07 14:31:30|340.83|338.75|341.04|338.96|341.26|339.18|340.29|338.21|0
1646663500000|2022-03-07 14:31:40|341.16|339.08|340.29|338.21|341.16|339.08|339.85|337.77|0
1646663510000|2022-03-07 14:31:50|339.63|337.55|338.76|336.68|339.63|337.55|338.76|336.68|0
1646663520000|2022-03-07 14:32:00|339.2|337.12|341.16|339.08|341.16|339.08|339.2|337.12|0
1646663530000|2022-03-07 14:32:10|340.72|338.64|341.16|339.08|341.16|339.08|340.5|338.42|0
1646663540000|2022-03-07 14:32:20|340.94|338.86|340.5|338.42|340.94|338.86|340.07|337.99|0
1646663550000|2022-03-07 14:32:30|339.41|337.33|339.19|337.11|339.52|337.44|338.98|336.9|0
1646663560000|2022-03-07 14:32:40|338.54|336.46|338.32|336.24|338.54|336.46|338.11|336.03|0
1646663570000|2022-03-07 14:32:50|337.89|335.81|338.32|336.24|338.32|336.24|337.89|335.81|0
1646663580000|2022-03-07 14:33:00|337.77|335.69|337.23|335.15|337.77|335.69|337.23|335.15|0
1646663590000|2022-03-07 14:33:10|337.02|334.94|338.86|336.78|338.86|336.78|337.02|334.94|0
1646663600000|2022-03-07 14:33:20|337.67|335.59|337.89|335.81|337.89|335.81|337.67|335.59|0
1646663610000|2022-03-07 14:33:30|336.58|334.5|335.6|333.52|336.58|334.5|335.6|333.52|0
1646663620000|2022-03-07 14:33:40|335.28|333.2|334.73|332.65|335.93|333.85|334.73|332.65|0
1646663630000|2022-03-07 14:33:50|334.19|332.11|335.93|333.85|336.25|334.17|334.19|332.11|0
1646663640000|2022-03-07 14:34:00|335.28|333.2|334.63|332.55|335.28|333.2|334.3|332.22|0
1646663650000|2022-03-07 14:34:10|333.33|331.25|332.89|330.81|333.54|331.46|332.89|330.81|0
1646663660000|2022-03-07 14:34:20|332.46|330.38|332.24|330.16|333.76|331.68|332.24|330.16|0
1646663670000|2022-03-07 14:34:30|332.03|329.95|331.6|329.52|332.24|330.16|331.38|329.3|0
1646663680000|2022-03-07 14:34:40|331.38|329.3|329.22|327.14|331.59|329.51|329.22|327.14|0
1646663690000|2022-03-07 14:34:50|329.43|327.35|329.43|327.35|329.54|327.46|329.43|327.35|0
1646663700000|2022-03-07 14:35:00|329.65|327.57|329.22|327.14|330.3|328.22|329.22|327.14|0
1646663710000|2022-03-07 14:35:10|328.89|326.81|328.79|326.71|329.11|327.03|328.79|326.71|0
1646663720000|2022-03-07 14:35:20|328.36|326.28|328.14|326.06|329.65|327.57|328.14|326.06|0
1646663730000|2022-03-07 14:35:30|327.06|324.98|327.92|325.84|327.92|325.84|327.06|324.98|0
1646663740000|2022-03-07 14:35:40|328.14|326.06|328.35|326.27|328.35|326.27|328.14|326.06|0
1646663750000|2022-03-07 14:35:50|328.89|326.81|329.43|327.35|329.86|327.78|328.89|326.81|0
1646663760000|2022-03-07 14:36:00|329.86|327.78|328.14|326.06|329.86|327.78|328.14|326.06|0
1646663770000|2022-03-07 14:36:10|327.71|325.63|327.06|324.98|327.71|325.63|327.06|324.98|0
1646663780000|2022-03-07 14:36:20|326.42|324.34|328.35|326.27|328.78|326.7|326.42|324.34|0
1646663790000|2022-03-07 14:36:30|328.78|326.7|328.57|326.49|329|326.92|328.57|326.49|0
1646663800000|2022-03-07 14:36:40|328.78|326.7|328.03|325.95|328.78|326.7|327.92|325.84|0
1646663810000|2022-03-07 14:36:50|328.35|326.27|328.35|326.27|329|326.92|328.14|326.06|0
1646663820000|2022-03-07 14:37:00|328.14|326.06|328.24|326.16|328.24|326.16|328.14|326.06|0
1646663830000|2022-03-07 14:37:10|328.78|326.7|329.21|327.13|329.21|327.13|328.78|326.7|0
1646663840000|2022-03-07 14:37:20|328.57|326.49|328.14|326.06|329.21|327.13|328.14|326.06|0
1646663850000|2022-03-07 14:37:30|327.59|325.51|328.24|326.16|328.24|326.16|326.84|324.76|0
1646663860000|2022-03-07 14:37:40|329.21|327.13|329.43|327.35|329.86|327.78|329.21|327.13|0
1646663870000|2022-03-07 14:37:50|328.24|326.16|326.84|324.76|328.35|326.27|326.84|324.76|0
1646663880000|2022-03-07 14:38:00|327.06|324.98|327.92|325.84|327.92|325.84|327.06|324.98|0
1646663890000|2022-03-07 14:38:10|329.43|327.35|329.86|327.78|329.86|327.78|329.43|327.35|0
1646663900000|2022-03-07 14:38:20|329.53|327.45|328.78|326.7|329.53|327.45|328.78|326.7|0
1646663910000|2022-03-07 14:38:30|329.21|327.13|328.35|326.27|329.21|327.13|328.35|326.27|0
1646663920000|2022-03-07 14:38:40|328.78|326.7|329|326.92|329.1|327.02|328.78|326.7|0
1646663930000|2022-03-07 14:38:50|330.39|328.31|331.59|329.51|331.59|329.51|330.39|328.31|0
1646663940000|2022-03-07 14:39:00|332.02|329.94|331.8|329.72|333.1|331.02|331.8|329.72|0
1646663950000|2022-03-07 14:39:10|331.37|329.29|330.51|328.43|331.37|329.29|330.39|328.31|0
1646663960000|2022-03-07 14:39:20|329.86|327.78|328.67|326.59|329.86|327.78|328.67|326.59|0
1646663970000|2022-03-07 14:39:30|327.49|325.41|325.33|323.25|327.7|325.62|325.33|323.25|0
1646663980000|2022-03-07 14:39:40|326.62|324.54|324.69|322.61|326.62|324.54|324.69|322.61|0
1646663990000|2022-03-07 14:39:50|324.05|321.97|325.12|323.04|325.12|323.04|323.83|321.75|0
1646664000000|2022-03-07 14:40:00|325.55|323.47|325.22|323.14|326.19|324.11|325.22|323.14|0
1646664010000|2022-03-07 14:40:10|326.3|324.22|327.27|325.19|327.27|325.19|326.3|324.22|0
1646664020000|2022-03-07 14:40:20|326.84|324.76|327.91|325.83|327.91|325.83|326.84|324.76|0
1646664030000|2022-03-07 14:40:30|327.48|325.4|327.7|325.62|327.7|325.62|327.48|325.4|0
1646664040000|2022-03-07 14:40:40|327.48|325.4|328.13|326.05|328.35|326.27|327.05|324.97|0
1646664050000|2022-03-07 14:40:50|328.56|326.48|328.99|326.91|329.21|327.13|328.56|326.48|0
1646664060000|2022-03-07 14:41:00|328.56|326.48|327.27|325.19|328.56|326.48|326.84|324.76|0
1646664070000|2022-03-07 14:41:10|327.91|325.83|326.84|324.76|327.91|325.83|326.41|324.33|0
1646664080000|2022-03-07 14:41:20|326.62|324.54|328.13|326.05|328.13|326.05|326.62|324.54|0
1646664090000|2022-03-07 14:41:30|327.7|325.62|329.85|327.77|329.85|327.77|327.7|325.62|0
1646664100000|2022-03-07 14:41:40|330.28|328.2|329.85|327.77|330.28|328.2|329.85|327.77|0
1646664110000|2022-03-07 14:41:50|330.72|328.64|331.15|329.07|331.15|329.07|330.07|327.99|0
1646664120000|2022-03-07 14:42:00|330.72|328.64|329.64|327.56|330.72|328.64|329.64|327.56|0
1646664130000|2022-03-07 14:42:10|329.42|327.34|330.93|328.85|330.93|328.85|329.42|327.34|0
1646664140000|2022-03-07 14:42:20|330.07|327.99|327.91|325.83|330.07|327.99|327.91|325.83|0
1646664150000|2022-03-07 14:42:30|327.7|325.62|326.19|324.11|327.7|325.62|326.19|324.11|0
1646664160000|2022-03-07 14:42:40|325.97|323.89|325.33|323.25|325.97|323.89|325.33|323.25|0
1646664170000|2022-03-07 14:42:50|324.68|322.6|323.82|321.74|324.68|322.6|323.82|321.74|0
1646664180000|2022-03-07 14:43:00|323.61|321.53|323.93|321.85|324.47|322.39|323.61|321.53|0
1646664190000|2022-03-07 14:43:10|324.25|322.17|322.54|320.46|324.25|322.17|322.54|320.46|0
1646664200000|2022-03-07 14:43:20|321.47|319.39|320.18|318.1|322|319.92|320.18|318.1|0
1646664210000|2022-03-07 14:43:30|320.82|318.74|319.54|317.46|320.82|318.74|319.54|317.46|0
1646664220000|2022-03-07 14:43:40|319|316.92|318.47|316.39|319|316.92|318.47|316.39|0
1646664230000|2022-03-07 14:43:50|318.9|316.82|319.33|317.25|319.33|317.25|318.9|316.82|0
1646664240000|2022-03-07 14:44:00|318.9|316.82|319.11|317.03|319.11|317.03|318.05|315.97|0
1646664250000|2022-03-07 14:44:10|319|316.92|318.9|316.82|319|316.92|318.26|316.18|0
1646664260000|2022-03-07 14:44:20|319.43|317.35|319.54|317.46|319.97|317.89|319.43|317.35|0
1646664270000|2022-03-07 14:44:30|319.11|317.03|319.75|317.67|319.97|317.89|319.11|317.03|0
1646664280000|2022-03-07 14:44:40|319.33|317.25|320.18|318.1|320.18|318.1|319.33|317.25|0
1646664290000|2022-03-07 14:44:50|320.39|318.31|318.68|316.6|320.39|318.31|318.68|316.6|0
1646664300000|2022-03-07 14:45:00|318.47|316.39|318.68|316.6|318.68|316.6|318.26|316.18|0
1646664310000|2022-03-07 14:45:10|318.04|315.96|318.9|316.82|318.9|316.82|317.83|315.75|0
1646664320000|2022-03-07 14:45:20|318.04|315.96|317.4|315.32|318.04|315.96|317.4|315.32|0
1646664330000|2022-03-07 14:45:30|316.55|314.47|314.85|312.77|316.55|314.47|314.85|312.77|0
1646664340000|2022-03-07 14:45:40|314.42|312.34|316.98|314.9|316.98|314.9|314.42|312.34|0
1646664350000|2022-03-07 14:45:50|316.76|314.68|317.83|315.75|318.04|315.96|316.76|314.68|0
1646664360000|2022-03-07 14:46:00|318.26|316.18|318.47|316.39|318.47|316.39|317.83|315.75|0
1646664370000|2022-03-07 14:46:10|318.68|316.6|316.86|314.78|318.68|316.6|316.86|314.78|0
1646664380000|2022-03-07 14:46:20|315.91|313.83|316.98|314.9|316.98|314.9|315.91|313.83|0
1646664390000|2022-03-07 14:46:30|317.61|315.53|319.75|317.67|319.75|317.67|317.61|315.53|0
1646664400000|2022-03-07 14:46:40|319.32|317.24|319.96|317.88|319.96|317.88|319.32|317.24|0
1646664410000|2022-03-07 14:46:50|321.03|318.95|321.46|319.38|321.67|319.59|320.39|318.31|0
1646664420000|2022-03-07 14:47:00|320.82|318.74|321.46|319.38|321.46|319.38|320.82|318.74|0
1646664430000|2022-03-07 14:47:10|321.03|318.95|319.42|317.34|321.03|318.95|319.42|317.34|0
1646664440000|2022-03-07 14:47:20|319.96|317.88|320.49|318.41|320.82|318.74|319.96|317.88|0
1646664450000|2022-03-07 14:47:30|320.17|318.09|316.76|314.68|320.17|318.09|316.76|314.68|0
1646664460000|2022-03-07 14:47:40|316.55|314.47|317.83|315.75|317.83|315.75|316.55|314.47|0
1646664470000|2022-03-07 14:47:50|317.71|315.63|316.97|314.89|318.46|316.38|316.97|314.89|0
1646664480000|2022-03-07 14:48:00|316.33|314.25|315.16|313.08|316.33|314.25|315.16|313.08|0
1646664490000|2022-03-07 14:48:10|315.91|313.83|315.27|313.19|315.91|313.83|314.95|312.87|0
1646664500000|2022-03-07 14:48:20|314.73|312.65|315.48|313.4|315.48|313.4|314.73|312.65|0
1646664510000|2022-03-07 14:48:30|314.94|312.86|315.06|312.98|315.16|313.08|314.94|312.86|0
1646664520000|2022-03-07 14:48:40|314.63|312.55|312.72|310.64|314.63|312.55|312.72|310.64|0
1646664530000|2022-03-07 14:48:50|313.78|311.7|315.05|312.97|315.27|313.19|313.78|311.7|0
1646664540000|2022-03-07 14:49:00|315.58|313.5|315.05|312.97|315.69|313.61|315.05|312.97|0
1646664550000|2022-03-07 14:49:10|314.63|312.55|315.69|313.61|315.69|313.61|314.52|312.44|0
1646664560000|2022-03-07 14:49:20|315.27|313.19|315.05|312.97|315.27|313.19|314.63|312.55|0
1646664570000|2022-03-07 14:49:30|314.63|312.55|313.57|311.49|314.63|312.55|313.57|311.49|0
1646664580000|2022-03-07 14:49:40|313.99|311.91|313.35|311.27|314.42|312.34|313.35|311.27|0
1646664590000|2022-03-07 14:49:50|313.67|311.59|312.72|310.64|313.67|311.59|312.18|310.1|0
1646664600000|2022-03-07 14:50:00|313.78|311.7|313.88|311.8|313.88|311.8|313.14|311.06|0
1646664610000|2022-03-07 14:50:10|313.14|311.06|313.78|311.7|314.41|312.33|313.14|311.06|0
1646664620000|2022-03-07 14:50:20|314.52|312.44|315.69|313.61|315.69|313.61|314.41|312.33|0
1646664630000|2022-03-07 14:50:30|316.12|314.04|315.26|313.18|316.12|314.04|315.26|313.18|0
1646664640000|2022-03-07 14:50:40|315.05|312.97|314.52|312.44|315.05|312.97|314.2|312.12|0
1646664650000|2022-03-07 14:50:50|314.63|312.55|311.44|309.36|314.63|312.55|311.44|309.36|0
1646664660000|2022-03-07 14:51:00|312.08|310|313.14|311.06|313.14|311.06|311.44|309.36|0
1646664670000|2022-03-07 14:51:10|313.78|311.7|313.66|311.58|314.62|312.54|313.66|311.58|0
1646664680000|2022-03-07 14:51:20|313.77|311.69|313.77|311.69|313.77|311.69|313.56|311.48|0
1646664690000|2022-03-07 14:51:30|313.56|311.48|312.29|310.21|313.56|311.48|312.29|310.21|0
1646664700000|2022-03-07 14:51:40|312.39|310.31|313.35|311.27|313.35|311.27|311.86|309.78|0
1646664710000|2022-03-07 14:51:50|312.5|310.42|314.41|312.33|314.41|312.33|312.5|310.42|0
1646664720000|2022-03-07 14:52:00|315.15|313.07|315.69|313.61|315.69|313.61|315.15|313.07|0
1646664730000|2022-03-07 14:52:10|315.15|313.07|316.11|314.03|316.11|314.03|315.15|313.07|0
1646664740000|2022-03-07 14:52:20|315.69|313.61|315.9|313.82|316.32|314.24|315.69|313.61|0
1646664750000|2022-03-07 14:52:30|316.54|314.46|315.79|313.71|316.54|314.46|315.26|313.18|0
1646664760000|2022-03-07 14:52:40|315.47|313.39|316.32|314.24|316.32|314.24|315.47|313.39|0
1646664770000|2022-03-07 14:52:50|315.26|313.18|315.26|313.18|315.68|313.6|315.26|313.18|0
1646664780000|2022-03-07 14:53:00|315.47|313.39|316.11|314.03|316.11|314.03|315.26|313.18|0
1646664790000|2022-03-07 14:53:10|315.36|313.28|315.79|313.71|316.54|314.46|315.05|312.97|0
1646664800000|2022-03-07 14:53:20|315.26|313.18|313.66|311.58|315.26|313.18|313.56|311.48|0
1646664810000|2022-03-07 14:53:30|313.13|311.05|311.86|309.78|313.35|311.27|311.86|309.78|0
1646664820000|2022-03-07 14:53:40|311.44|309.36|313.35|311.27|313.35|311.27|311.44|309.36|0
1646664830000|2022-03-07 14:53:50|314.19|312.11|315.9|313.82|315.9|313.82|314.19|312.11|0
1646664840000|2022-03-07 14:54:00|315.47|313.39|316.32|314.24|316.32|314.24|315.47|313.39|0
1646664850000|2022-03-07 14:54:10|315.9|313.82|316.96|314.88|316.96|314.88|315.9|313.82|0
1646664860000|2022-03-07 14:54:20|317.17|315.09|316.42|314.34|317.17|315.09|316.42|314.34|0
1646664870000|2022-03-07 14:54:30|316.53|314.45|316.75|314.67|316.75|314.67|315.47|313.39|0
1646664880000|2022-03-07 14:54:40|316.53|314.45|316.21|314.13|316.75|314.67|316.21|314.13|0
1646664890000|2022-03-07 14:54:50|315.89|313.81|315.04|312.96|315.89|313.81|315.04|312.96|0
1646664900000|2022-03-07 14:55:00|316.11|314.03|314.83|312.75|316.11|314.03|314.83|312.75|0
1646664910000|2022-03-07 14:55:10|315.89|313.81|316.11|314.03|316.11|314.03|315.47|313.39|0
1646664920000|2022-03-07 14:55:20|315.78|313.7|315.47|313.39|316.11|314.03|315.47|313.39|0
1646664930000|2022-03-07 14:55:30|314.4|312.32|313.77|311.69|314.4|312.32|313.77|311.69|0
1646664940000|2022-03-07 14:55:40|313.13|311.05|312.71|310.63|313.13|311.05|312.17|310.09|0
1646664950000|2022-03-07 14:55:50|313.66|311.58|314.19|312.11|314.19|312.11|313.34|311.26|0
1646664960000|2022-03-07 14:56:00|314.83|312.75|314.62|312.54|314.83|312.75|314.19|312.11|0
1646664970000|2022-03-07 14:56:10|315.25|313.17|315.68|313.6|315.68|313.6|315.25|313.17|0
1646664980000|2022-03-07 14:56:20|316.53|314.45|315.89|313.81|316.53|314.45|315.25|313.17|0
1646664990000|2022-03-07 14:56:30|315.47|313.39|317.17|315.09|317.17|315.09|315.47|313.39|0
1646665000000|2022-03-07 14:56:40|317.59|315.51|317.81|315.73|318.45|316.37|317.59|315.51|0
1646665010000|2022-03-07 14:56:50|317.48|315.4|318.23|316.15|318.23|316.15|317.38|315.3|0
1646665020000|2022-03-07 14:57:00|318.98|316.9|318.66|316.58|319.3|317.22|318.66|316.58|0
1646665030000|2022-03-07 14:57:10|318.87|316.79|318.76|316.68|318.87|316.79|318.66|316.58|0
1646665040000|2022-03-07 14:57:20|318.23|316.15|318.02|315.94|318.23|316.15|318.02|315.94|0
1646665050000|2022-03-07 14:57:30|318.34|316.26|318.98|316.9|318.98|316.9|318.23|316.15|0
1646665060000|2022-03-07 14:57:40|318.66|316.58|319.51|317.43|319.51|317.43|318.66|316.58|0
1646665070000|2022-03-07 14:57:50|319.3|317.22|319.3|317.22|319.3|317.22|318.66|316.58|0
1646665080000|2022-03-07 14:58:00|319.73|317.65|319.3|317.22|319.73|317.65|318.87|316.79|0
1646665090000|2022-03-07 14:58:10|320.37|318.29|321.01|318.93|321.44|319.36|320.37|318.29|0
1646665100000|2022-03-07 14:58:20|320.58|318.5|318.76|316.68|320.58|318.5|318.76|316.68|0
1646665110000|2022-03-07 14:58:30|319.08|317|320.37|318.29|320.79|318.71|319.08|317|0
1646665120000|2022-03-07 14:58:40|320.9|318.82|321.01|318.93|321.22|319.14|320.58|318.5|0
1646665130000|2022-03-07 14:58:50|321.32|319.24|320.58|318.5|321.32|319.24|320.58|318.5|0
1646665140000|2022-03-07 14:59:00|321.01|318.93|322.51|320.43|322.51|320.43|321.01|318.93|0
1646665150000|2022-03-07 14:59:10|322.29|320.21|322.51|320.43|322.51|320.43|322.08|320|0
1646665160000|2022-03-07 14:59:20|323.79|321.71|324.22|322.14|324.22|322.14|323.79|321.71|0
1646665170000|2022-03-07 14:59:30|324.44|322.36|324.01|321.93|324.44|322.36|324.01|321.93|0
1646665180000|2022-03-07 14:59:40|323.15|321.07|323.79|321.71|323.79|321.71|323.15|321.07|0
1646665190000|2022-03-07 14:59:50|323.15|321.07|321.86|319.78|323.15|321.07|321.86|319.78|0
1646665200000|2022-03-07 15:00:00|321.01|318.93|320.36|318.28|321.32|319.24|320.36|318.28|0
1646665210000|2022-03-07 15:00:10|320.15|318.07|321.22|319.14|321.22|319.14|320.15|318.07|0
1646665220000|2022-03-07 15:00:20|320.79|318.71|320.15|318.07|320.79|318.71|320.15|318.07|0
1646665230000|2022-03-07 15:00:30|319.29|317.21|317.59|315.51|319.29|317.21|316.73|314.65|0
1646665240000|2022-03-07 15:00:40|317.16|315.08|318.01|315.93|318.01|315.93|317.16|315.08|0
1646665250000|2022-03-07 15:00:50|317.8|315.72|316.62|314.54|317.8|315.72|316.31|314.23|0
1646665260000|2022-03-07 15:01:00|316.41|314.33|316.73|314.65|317.37|315.29|316.41|314.33|0
1646665270000|2022-03-07 15:01:10|314.82|312.74|314.6|312.52|315.24|313.16|314.39|312.31|0
1646665280000|2022-03-07 15:01:20|315.03|312.95|313.97|311.89|315.03|312.95|313.97|311.89|0
1646665290000|2022-03-07 15:01:30|312.69|310.61|315.03|312.95|315.03|312.95|312.69|310.61|0
1646665300000|2022-03-07 15:01:40|314.82|312.74|315.88|313.8|315.88|313.8|314.49|312.41|0
1646665310000|2022-03-07 15:01:50|315.45|313.37|314.18|312.1|315.45|313.37|314.18|312.1|0
1646665320000|2022-03-07 15:02:00|313.75|311.67|312.06|309.98|313.75|311.67|312.06|309.98|0
1646665330000|2022-03-07 15:02:10|311.63|309.55|311.84|309.76|311.84|309.76|311.63|309.55|0
1646665340000|2022-03-07 15:02:20|311.31|309.23|309.73|307.65|311.31|309.23|309.73|307.65|0
1646665350000|2022-03-07 15:02:30|309.52|307.44|310.15|308.07|310.36|308.28|309.52|307.44|0
1646665360000|2022-03-07 15:02:40|310.04|307.96|310.57|308.49|310.57|308.49|310.04|307.96|0
1646665370000|2022-03-07 15:02:50|310.36|308.28|309.09|307.01|310.36|308.28|308.88|306.8|0
1646665380000|2022-03-07 15:03:00|308.46|306.38|308.88|306.8|309.51|307.43|308.46|306.38|0
1646665390000|2022-03-07 15:03:10|309.09|307.01|305.93|303.85|309.09|307.01|305.93|303.85|0
1646665400000|2022-03-07 15:03:20|305.09|303.01|307.61|305.53|307.61|305.53|305.09|303.01|0
1646665410000|2022-03-07 15:03:30|308.46|306.38|308.67|306.59|308.88|306.8|308.46|306.38|0
1646665420000|2022-03-07 15:03:40|307.82|305.74|306.56|304.48|307.82|305.74|306.56|304.48|0
1646665430000|2022-03-07 15:03:50|307.4|305.32|306.56|304.48|307.4|305.32|306.14|304.06|0
1646665440000|2022-03-07 15:04:00|306.14|304.06|306.35|304.27|307.19|305.11|306.14|304.06|0
1646665450000|2022-03-07 15:04:10|305.93|303.85|306.35|304.27|306.77|304.69|305.93|303.85|0
1646665460000|2022-03-07 15:04:20|306.14|304.06|305.5|303.42|306.14|304.06|305.29|303.21|0
1646665470000|2022-03-07 15:04:30|305.39|303.31|306.56|304.48|306.56|304.48|305.39|303.31|0
1646666420000|2022-03-07 15:20:20|300.97|297.37|301.81|298.21|301.81|298.21|300.97|297.37|0
1646666430000|2022-03-07 15:20:30|302.96|299.36|303.07|299.47|303.07|299.47|302.96|299.36|0
1646666440000|2022-03-07 15:20:40|302.02|298.42|303.07|299.47|303.07|299.47|302.02|298.42|0
1646666450000|2022-03-07 15:20:50|303.59|299.99|303.28|299.68|303.59|299.99|303.28|299.68|0
1646666460000|2022-03-07 15:21:00|303.7|300.1|303.28|299.68|303.7|300.1|303.28|299.68|0
1646666470000|2022-03-07 15:21:10|302.44|298.84|302.23|298.63|302.44|298.84|302.23|298.63|0
1646666480000|2022-03-07 15:21:20|302.54|298.94|302.65|299.05|302.65|299.05|302.54|298.94|0
1646666490000|2022-03-07 15:21:30|302.23|298.63|302.44|298.84|302.44|298.84|302.23|298.63|0
1646666500000|2022-03-07 15:21:40|302.86|299.26|303.7|300.1|303.7|300.1|302.86|299.26|0
1646666510000|2022-03-07 15:21:50|303.69|300.09|303.59|299.99|303.69|300.09|303.59|299.99|0
1646666520000|2022-03-07 15:22:00|302.86|299.26|301.81|298.21|302.86|299.26|301.81|298.21|0
1646666530000|2022-03-07 15:22:10|302.23|298.63|302.85|299.25|302.85|299.25|302.23|298.63|0
1646666540000|2022-03-07 15:22:20|303.48|299.88|303.48|299.88|303.48|299.88|303.48|299.88|0
1646666550000|2022-03-07 15:22:30|302.85|299.25|302.64|299.04|302.85|299.25|302.64|299.04|0
1646666560000|2022-03-07 15:22:40|302.85|299.25|304.11|300.51|304.11|300.51|302.85|299.25|0
1646666570000|2022-03-07 15:22:50|303.69|300.09|303.9|300.3|303.9|300.3|303.69|300.09|0
1646666580000|2022-03-07 15:23:00|303.48|299.88|303.27|299.67|303.48|299.88|303.27|299.67|0
1646666590000|2022-03-07 15:23:10|304.53|300.93|305.79|302.19|305.79|302.19|304.53|300.93|0
1646666600000|2022-03-07 15:23:20|304.42|300.82|302.85|299.25|304.42|300.82|302.85|299.25|0
1646666610000|2022-03-07 15:23:30|301.39|297.79|300.97|297.37|301.39|297.79|300.97|297.37|0
1646666620000|2022-03-07 15:23:40|301.39|297.79|301.8|298.2|301.8|298.2|301.39|297.79|0
1646666630000|2022-03-07 15:23:50|301.59|297.99|301.8|298.2|301.8|298.2|301.59|297.99|0
1646666640000|2022-03-07 15:24:00|299.5|295.9|299.29|295.69|299.5|295.9|299.29|295.69|0
1646666650000|2022-03-07 15:24:10|298.88|295.28|297|293.4|298.88|295.28|297|293.4|0
1646666660000|2022-03-07 15:24:20|296.38|292.78|297|293.4|297|293.4|296.38|292.78|0
1646666670000|2022-03-07 15:24:30|296.68|293.08|297.31|293.71|297.31|293.71|296.68|293.08|0
1646666680000|2022-03-07 15:24:40|297.42|293.82|297.42|293.82|297.42|293.82|297.42|293.82|0
1646666690000|2022-03-07 15:24:50|296.58|292.98|296.58|292.98|296.58|292.98|296.58|292.98|0
1646666700000|2022-03-07 15:25:00|295.54|291.94|295.33|291.73|295.54|291.94|295.33|291.73|0
1646666710000|2022-03-07 15:25:10|296.58|292.98|296.37|292.77|296.58|292.98|296.37|292.77|0
1646666720000|2022-03-07 15:25:20|296.68|293.08|295.96|292.36|296.68|293.08|295.96|292.36|0
1646666730000|2022-03-07 15:25:30|295.23|291.63|294.81|291.21|295.23|291.63|294.81|291.21|0
1646666740000|2022-03-07 15:25:40|294.6|291|294.09|290.49|294.6|291|294.09|290.49|0
1646666750000|2022-03-07 15:25:50|295.54|291.94|295.64|292.04|295.64|292.04|295.54|291.94|0
1646666760000|2022-03-07 15:26:00|295.96|292.36|297.41|293.81|297.41|293.81|295.96|292.36|0
1646666770000|2022-03-07 15:26:10|296.37|292.77|295.96|292.36|296.37|292.77|295.96|292.36|0
1646666780000|2022-03-07 15:26:20|295.75|292.15|295.95|292.35|295.95|292.35|295.75|292.15|0
1646666790000|2022-03-07 15:26:30|296.16|292.56|294.71|291.11|296.16|292.56|294.71|291.11|0
1646666800000|2022-03-07 15:26:40|296.68|293.08|296.99|293.39|296.99|293.39|296.68|293.08|0
1646666810000|2022-03-07 15:26:50|297.62|294.02|297.62|294.02|297.62|294.02|297.62|294.02|0
1646666820000|2022-03-07 15:27:00|296.99|293.39|296.16|292.56|296.99|293.39|296.16|292.56|0
1646666830000|2022-03-07 15:27:10|296.79|293.19|295.95|292.35|296.79|293.19|295.95|292.35|0
1646666840000|2022-03-07 15:27:20|295.54|291.94|295.54|291.94|295.54|291.94|295.54|291.94|0
1646666850000|2022-03-07 15:27:30|296.26|292.66|296.26|292.66|296.26|292.66|296.26|292.66|0
1646666860000|2022-03-07 15:27:40|295.95|292.35|295.74|292.14|295.95|292.35|295.74|292.14|0
1646666870000|2022-03-07 15:27:50|295.43|291.83|295.33|291.73|295.43|291.83|295.33|291.73|0
1646666880000|2022-03-07 15:28:00|294.91|291.31|295.12|291.52|295.12|291.52|294.91|291.31|0
1646666890000|2022-03-07 15:28:10|294.08|290.48|293.87|290.27|294.08|290.48|293.87|290.27|0
1646666900000|2022-03-07 15:28:20|294.7|291.1|295.84|292.24|295.84|292.24|294.7|291.1|0
1646666910000|2022-03-07 15:28:30|295.74|292.14|294.91|291.31|295.74|292.14|294.91|291.31|0
1646666920000|2022-03-07 15:28:40|295.23|292.23|295.23|292.23|295.23|292.23|295.23|292.23|0
1646666930000|2022-03-07 15:28:50|294.4|291.4|293.78|290.78|294.4|291.4|293.78|290.78|0
1646666940000|2022-03-07 15:29:00|293.99|290.99|293.57|290.57|293.99|290.99|293.57|290.57|0
1646666950000|2022-03-07 15:29:10|294.5|291.5|294.61|291.61|294.61|291.61|294.5|291.5|0
1646666960000|2022-03-07 15:29:20|295.23|292.23|295.86|292.86|295.86|292.86|295.23|292.23|0
1646666970000|2022-03-07 15:29:30|295.44|292.44|295.23|292.23|295.44|292.44|295.23|292.23|0
1646666980000|2022-03-07 15:29:40|294.61|291.61|294.19|291.19|294.61|291.61|294.19|291.19|0
1646666990000|2022-03-07 15:29:50|293.78|290.78|293.15|290.15|293.78|290.78|293.15|290.15|0
1646667000000|2022-03-07 15:30:00|291.7|288.7|290.67|287.67|291.7|288.7|290.67|287.67|0
1646667010000|2022-03-07 15:30:10|292.42|289.42|293.36|290.36|293.36|290.36|292.42|289.42|0
1646667020000|2022-03-07 15:30:20|295.65|292.65|295.85|292.85|295.85|292.85|295.65|292.65|0
1646667030000|2022-03-07 15:30:30|296.06|293.06|296.06|293.06|296.06|293.06|296.06|293.06|0
1646667040000|2022-03-07 15:30:40|297.52|294.52|298.14|295.14|298.14|295.14|297.52|294.52|0
1646667050000|2022-03-07 15:30:50|297.93|294.93|298.14|295.14|298.14|295.14|297.93|294.93|0
1646667060000|2022-03-07 15:31:00|296.48|293.48|297.31|294.31|297.31|294.31|296.48|293.48|0
1646667070000|2022-03-07 15:31:10|296.06|293.06|296.06|293.06|296.06|293.06|296.06|293.06|0
1646667080000|2022-03-07 15:31:20|296.16|293.16|296.68|293.68|296.68|293.68|296.16|293.16|0
1646667090000|2022-03-07 15:31:30|295.43|292.43|295.43|292.43|295.43|292.43|295.43|292.43|0
1646667100000|2022-03-07 15:31:40|295.02|292.02|296.47|293.47|296.47|293.47|295.02|292.02|0
1646667110000|2022-03-07 15:31:50|295.74|292.74|295.23|292.23|295.74|292.74|295.23|292.23|0
1646667120000|2022-03-07 15:32:00|295.64|292.64|296.47|293.47|296.47|293.47|295.64|292.64|0
1646667130000|2022-03-07 15:32:10|294.81|291.81|296.47|293.47|296.47|293.47|294.81|291.81|0
1646667140000|2022-03-07 15:32:20|295.85|292.85|295.02|292.02|295.85|292.85|295.02|292.02|0
1646667150000|2022-03-07 15:32:30|295.22|292.22|294.39|291.39|295.22|292.22|294.39|291.39|0
1646667160000|2022-03-07 15:32:40|294.6|291.6|295.43|292.43|295.43|292.43|294.6|291.6|0
1646667170000|2022-03-07 15:32:50|294.81|291.81|294.81|291.81|294.81|291.81|294.81|291.81|0
1646667180000|2022-03-07 15:33:00|294.6|291.6|295.53|292.53|295.53|292.53|294.6|291.6|0
1646667190000|2022-03-07 15:33:10|296.05|293.05|296.05|293.05|296.05|293.05|296.05|293.05|0
1646667200000|2022-03-07 15:33:20|296.89|293.89|296.89|293.89|296.89|293.89|296.89|293.89|0
1646667210000|2022-03-07 15:33:30|296.68|293.68|297.19|294.19|297.19|294.19|296.68|293.68|0
1646667220000|2022-03-07 15:33:40|297.93|294.93|297.51|294.51|297.93|294.93|297.51|294.51|0
1646667230000|2022-03-07 15:33:50|296.68|293.68|295.85|292.85|296.68|293.68|295.85|292.85|0
1646667240000|2022-03-07 15:34:00|295.22|292.22|294.81|291.81|295.22|292.22|294.81|291.81|0
1646667250000|2022-03-07 15:34:10|294.18|291.18|295.64|292.64|295.64|292.64|294.18|291.18|0
1646667260000|2022-03-07 15:34:20|295.43|292.43|295.43|292.43|295.43|292.43|295.43|292.43|0
1646667270000|2022-03-07 15:34:30|294.6|291.6|293.56|290.56|294.6|291.6|293.56|290.56|0
1646667280000|2022-03-07 15:34:40|294.49|291.49|294.07|291.07|294.49|291.49|294.07|291.07|0
1646667290000|2022-03-07 15:34:50|294.18|291.18|294.39|291.39|294.39|291.39|294.18|291.18|0
1646667300000|2022-03-07 15:35:00|295.32|292.32|295.01|292.01|295.32|292.32|295.01|292.01|0
1646667310000|2022-03-07 15:35:10|294.6|291.6|295.84|292.84|295.84|292.84|294.6|291.6|0
1646667320000|2022-03-07 15:35:20|298.13|295.13|297.92|294.92|298.13|295.13|297.92|294.92|0
1646667330000|2022-03-07 15:35:30|297.51|294.51|296.26|293.26|297.51|294.51|296.26|293.26|0
1646667340000|2022-03-07 15:35:40|297.3|294.3|297.51|294.51|297.51|294.51|297.3|294.3|0
1646667350000|2022-03-07 15:35:50|297.71|294.71|298.34|295.34|298.34|295.34|297.71|294.71|0
1646667360000|2022-03-07 15:36:00|298.02|295.02|297.92|294.92|298.02|295.02|297.92|294.92|0
1646667370000|2022-03-07 15:36:10|297.09|294.09|296.98|293.98|297.09|294.09|296.98|293.98|0
1646667380000|2022-03-07 15:36:20|297.3|294.3|296.98|293.98|297.3|294.3|296.98|293.98|0
1646667390000|2022-03-07 15:36:30|296.46|293.46|296.25|293.25|296.46|293.46|296.25|293.25|0
1646667400000|2022-03-07 15:36:40|294.59|291.59|294.59|291.59|294.59|291.59|294.59|291.59|0
1646667410000|2022-03-07 15:36:50|293.76|290.76|294.07|291.07|294.07|291.07|293.76|290.76|0
1646667420000|2022-03-07 15:37:00|293.97|290.97|294.18|291.18|294.18|291.18|293.97|290.97|0
1646667430000|2022-03-07 15:37:10|294.8|291.8|294.17|291.17|294.8|291.8|294.17|291.17|0
1646667440000|2022-03-07 15:37:20|293.55|290.55|294.17|291.17|294.17|291.17|293.55|290.55|0
1646667450000|2022-03-07 15:37:30|294.38|291.38|294.38|291.38|294.38|291.38|294.38|291.38|0
1646667460000|2022-03-07 15:37:40|295|292|295.42|292.42|295.42|292.42|295|292|0
1646667470000|2022-03-07 15:37:50|295.63|292.63|296.98|293.98|296.98|293.98|295.63|292.63|0
1646667480000|2022-03-07 15:38:00|295.42|292.42|295.84|292.84|295.84|292.84|295.42|292.42|0
1646667490000|2022-03-07 15:38:10|295.63|292.63|295.42|292.42|295.63|292.63|295.42|292.42|0
1646667500000|2022-03-07 15:38:20|295.83|292.83|295|292|295.83|292.83|295|292|0
1646667510000|2022-03-07 15:38:30|294.79|291.79|295|292|295|292|294.79|291.79|0
1646667520000|2022-03-07 15:38:40|294.38|291.38|294.79|291.79|294.79|291.79|294.38|291.38|0
1646667530000|2022-03-07 15:38:50|295.42|292.42|296.14|293.14|296.14|293.14|295.42|292.42|0
1646667540000|2022-03-07 15:39:00|296.04|293.04|296.67|293.67|296.67|293.67|296.04|293.04|0
1646667550000|2022-03-07 15:39:10|296.46|293.46|296.46|293.46|296.46|293.46|296.46|293.46|0
1646667560000|2022-03-07 15:39:20|297.29|294.29|297.5|294.5|297.5|294.5|297.29|294.29|0
1646667570000|2022-03-07 15:39:30|297.29|294.29|297.71|294.71|297.71|294.71|297.29|294.29|0
1646667580000|2022-03-07 15:39:40|296.56|293.56|296.25|293.25|296.56|293.56|296.25|293.25|0
1646667590000|2022-03-07 15:39:50|295.62|292.62|295.83|292.83|295.83|292.83|295.62|292.62|0
1646667600000|2022-03-07 15:40:00|295.41|292.41|295.21|292.21|295.41|292.41|295.21|292.21|0
1646667610000|2022-03-07 15:40:10|295.62|292.62|296.25|293.25|296.25|293.25|295.62|292.62|0
1646667620000|2022-03-07 15:40:20|295.21|292.21|296.45|293.45|296.45|293.45|295.21|292.21|0
1646667630000|2022-03-07 15:40:30|295.21|292.21|295.83|292.83|295.83|292.83|295.21|292.21|0
1646667640000|2022-03-07 15:40:40|295.93|292.93|296.25|293.25|296.25|293.25|295.93|292.93|0
1646667650000|2022-03-07 15:40:50|296.45|293.45|296.66|293.66|296.66|293.66|296.45|293.45|0
1646667660000|2022-03-07 15:41:00|297.7|294.7|296.24|293.24|297.7|294.7|296.24|293.24|0
1646667670000|2022-03-07 15:41:10|296.66|293.66|297.08|294.08|297.08|294.08|296.66|293.66|0
1646667680000|2022-03-07 15:41:20|297.91|294.91|297.7|294.7|297.91|294.91|297.7|294.7|0
1646667690000|2022-03-07 15:41:30|297.28|294.28|297.28|294.28|297.28|294.28|297.28|294.28|0
1646667700000|2022-03-07 15:41:40|296.66|293.66|296.24|293.24|296.66|293.66|296.24|293.24|0
1646667710000|2022-03-07 15:41:50|295.62|292.62|295.62|292.62|295.62|292.62|295.62|292.62|0
1646667720000|2022-03-07 15:42:00|294.99|291.99|293.75|290.75|294.99|291.99|293.75|290.75|0
1646667730000|2022-03-07 15:42:10|294.16|291.16|293.33|290.33|294.16|291.16|293.33|290.33|0
1646667740000|2022-03-07 15:42:20|291.68|288.68|291.47|288.47|291.68|288.68|291.47|288.47|0
1646667750000|2022-03-07 15:42:30|292.09|289.09|291.88|288.88|292.09|289.09|291.88|288.88|0
1646667760000|2022-03-07 15:42:40|291.77|288.77|291.67|288.67|291.77|288.77|291.67|288.67|0
1646667770000|2022-03-07 15:42:50|291.47|288.47|290.64|287.64|291.47|288.47|290.64|287.64|0
1646667780000|2022-03-07 15:43:00|291.47|288.47|291.67|288.67|291.67|288.67|291.47|288.47|0
1646667790000|2022-03-07 15:43:10|292.09|289.09|292.92|289.92|292.92|289.92|292.09|289.09|0
1646667800000|2022-03-07 15:43:20|292.09|289.09|292.29|289.29|292.29|289.29|292.09|289.09|0
1646667810000|2022-03-07 15:43:30|292.5|289.5|292.5|289.5|292.5|289.5|292.5|289.5|0
1646667820000|2022-03-07 15:43:40|292.29|289.29|291.67|288.67|292.29|289.29|291.67|288.67|0
1646667830000|2022-03-07 15:43:50|291.88|288.88|291.88|288.88|291.88|288.88|291.88|288.88|0
1646667840000|2022-03-07 15:44:00|291.67|288.67|291.05|288.05|291.67|288.67|291.05|288.05|0
1646667850000|2022-03-07 15:44:10|291.26|288.26|291.05|288.05|291.26|288.26|291.05|288.05|0
1646667860000|2022-03-07 15:44:20|291.88|288.88|291.46|288.46|291.88|288.88|291.46|288.46|0
1646667870000|2022-03-07 15:44:30|291.26|288.26|291.46|288.46|291.46|288.46|291.26|288.26|0
1646667880000|2022-03-07 15:44:40|291.88|288.88|291.88|288.88|291.88|288.88|291.88|288.88|0
1646667890000|2022-03-07 15:44:50|292.5|289.5|293.33|290.33|293.33|290.33|292.5|289.5|0
1646667900000|2022-03-07 15:45:00|293.74|290.74|294.16|291.16|294.16|291.16|293.74|290.74|0
1646667910000|2022-03-07 15:45:10|292.91|289.91|293.53|290.53|293.53|290.53|292.91|289.91|0
1646667920000|2022-03-07 15:45:20|294.57|291.57|294.57|291.57|294.57|291.57|294.57|291.57|0
1646667930000|2022-03-07 15:45:30|293.95|290.95|294.99|291.99|294.99|291.99|293.95|290.95|0
1646667940000|2022-03-07 15:45:40|294.88|291.88|295.82|292.82|295.82|292.82|294.88|291.88|0
1646667950000|2022-03-07 15:45:50|295.5|292.5|296.02|293.02|296.02|293.02|295.5|292.5|0
1646667960000|2022-03-07 15:46:00|295.82|292.82|294.98|291.98|295.82|292.82|294.98|291.98|0
1646667970000|2022-03-07 15:46:10|295.82|292.82|295.61|292.61|295.82|292.82|295.61|292.61|0
1646667980000|2022-03-07 15:46:20|294.67|291.67|294.57|291.57|294.67|291.67|294.57|291.57|0
1646667990000|2022-03-07 15:46:30|294.15|291.15|293.74|290.74|294.15|291.15|293.74|290.74|0
1646668000000|2022-03-07 15:46:40|293.53|290.53|293.32|290.32|293.53|290.53|293.32|290.32|0
1646668010000|2022-03-07 15:46:50|292.49|289.49|291.46|288.46|292.49|289.49|291.46|288.46|0
1646668020000|2022-03-07 15:47:00|292.29|289.29|292.08|289.08|292.29|289.29|292.08|289.08|0
1646668030000|2022-03-07 15:47:10|292.49|289.49|290.84|287.84|292.49|289.49|290.84|287.84|0
1646668040000|2022-03-07 15:47:20|288.98|285.98|289.28|286.28|289.28|286.28|288.98|285.98|0
1646668050000|2022-03-07 15:47:30|290.84|287.84|289.49|286.49|290.84|287.84|289.49|286.49|0
1646668060000|2022-03-07 15:47:40|289.6|286.6|289.8|286.8|289.8|286.8|289.6|286.6|0
1646668070000|2022-03-07 15:47:50|289.9|286.9|289.9|286.9|289.9|286.9|289.9|286.9|0
1646668080000|2022-03-07 15:48:00|290.83|287.83|290.21|287.21|290.83|287.83|290.21|287.21|0
1646668090000|2022-03-07 15:48:10|291.04|288.04|291.45|288.45|291.45|288.45|291.04|288.04|0
1646668100000|2022-03-07 15:48:20|292.17|289.17|292.38|289.38|292.38|289.38|292.17|289.17|0
1646668110000|2022-03-07 15:48:30|292.28|289.28|291.66|288.66|292.28|289.28|291.66|288.66|0
1646668120000|2022-03-07 15:48:40|291.87|288.87|291.66|288.66|291.87|288.87|291.66|288.66|0
1646668130000|2022-03-07 15:48:50|290.83|287.83|290.42|287.42|290.83|287.83|290.42|287.42|0
1646668140000|2022-03-07 15:49:00|290.21|287.21|290.42|287.42|290.42|287.42|290.21|287.21|0
1646668150000|2022-03-07 15:49:10|291.45|288.45|290.83|287.83|291.45|288.45|290.83|287.83|0
1646668160000|2022-03-07 15:49:20|290|287|290|287|290|287|290|287|0
1646668170000|2022-03-07 15:49:30|290.42|287.42|290.83|287.83|290.83|287.83|290.42|287.42|0
1646668180000|2022-03-07 15:49:40|291.86|288.86|291.86|288.86|291.86|288.86|291.86|288.86|0
1646668190000|2022-03-07 15:49:50|292.07|289.07|291.24|288.24|292.07|289.07|291.24|288.24|0
1646668200000|2022-03-07 15:50:00|291.04|288.04|290.21|287.21|291.04|288.04|290.21|287.21|0
1646668210000|2022-03-07 15:50:10|290.83|287.83|290.72|287.72|290.83|287.83|290.72|287.72|0
1646668220000|2022-03-07 15:50:20|290.62|287.62|290.62|287.62|290.62|287.62|290.62|287.62|0
1646668230000|2022-03-07 15:50:30|289.8|286.8|289.38|286.38|289.8|286.8|289.38|286.38|0
1646668240000|2022-03-07 15:50:40|291.03|288.03|290.93|287.93|291.03|288.03|290.93|287.93|0
1646668250000|2022-03-07 15:50:50|291.03|288.03|289.79|286.79|291.03|288.03|289.79|286.79|0
1646668260000|2022-03-07 15:51:00|290|287|288.86|285.86|290|287|288.86|285.86|0
1646668270000|2022-03-07 15:51:10|288.76|285.76|288.76|285.76|288.76|285.76|288.76|285.76|0
1646668280000|2022-03-07 15:51:20|288.14|285.14|287.94|284.94|288.14|285.14|287.94|284.94|0
1646668290000|2022-03-07 15:51:30|288.14|285.14|288.97|285.97|288.97|285.97|288.14|285.14|0
1646668300000|2022-03-07 15:51:40|290|287|289.59|286.59|290|287|289.59|286.59|0
1646668310000|2022-03-07 15:51:50|290.83|287.83|291.75|288.75|291.75|288.75|290.83|287.83|0
1646668320000|2022-03-07 15:52:00|293.72|290.72|292.69|289.69|293.72|290.72|292.69|289.69|0
1646668330000|2022-03-07 15:52:10|294.35|291.35|294.03|291.03|294.35|291.35|294.03|291.03|0
1646668340000|2022-03-07 15:52:20|293.52|290.52|294.55|291.55|294.55|291.55|293.52|290.52|0
1646668350000|2022-03-07 15:52:30|293.52|290.52|293.31|290.31|293.52|290.52|293.31|290.31|0
1646668360000|2022-03-07 15:52:40|294.55|291.55|293.52|290.52|294.55|291.55|293.52|290.52|0
1646668370000|2022-03-07 15:52:50|292.69|289.69|293.1|290.1|293.1|290.1|292.69|289.69|0
1646668380000|2022-03-07 15:53:00|291.44|288.44|291.44|288.44|291.44|288.44|291.44|288.44|0
1646668390000|2022-03-07 15:53:10|291.65|288.65|291.44|288.44|291.65|288.65|291.44|288.44|0
1646668400000|2022-03-07 15:53:20|290.41|287.41|289.99|286.99|290.41|287.41|289.99|286.99|0
1646668410000|2022-03-07 15:53:30|289.79|286.79|289.89|286.89|289.89|286.89|289.79|286.79|0
1646668420000|2022-03-07 15:53:40|288.96|285.96|289.27|286.27|289.27|286.27|288.96|285.96|0
1646668430000|2022-03-07 15:53:50|288.96|285.96|288.34|285.34|288.96|285.96|288.34|285.34|0
1646668440000|2022-03-07 15:54:00|287.21|284.21|287.31|284.31|287.31|284.31|287.21|284.21|0
1646668450000|2022-03-07 15:54:10|286.9|283.9|286.38|283.38|286.9|283.9|286.38|283.38|0
1646668460000|2022-03-07 15:54:20|286.9|283.9|287.11|284.11|287.11|284.11|286.9|283.9|0
1646668480000|2022-03-07 15:54:40|286.69|283.69|286.69|283.69|286.69|283.69|286.69|283.69|0
1646668490000|2022-03-07 15:54:50|286.59|283.59|286.49|283.49|286.59|283.59|286.49|283.49|0
1646668500000|2022-03-07 15:55:00|286.9|283.9|286.69|283.69|286.9|283.9|286.69|283.69|0
1646668510000|2022-03-07 15:55:10|286.49|283.49|286.28|283.28|286.49|283.49|286.28|283.28|0
1646668520000|2022-03-07 15:55:20|286.49|283.49|287.1|284.1|287.1|284.1|286.49|283.49|0
1646668530000|2022-03-07 15:55:30|287.51|284.51|287.51|284.51|287.51|284.51|287.51|284.51|0
1646668540000|2022-03-07 15:55:40|286.79|283.79|285.87|282.87|286.79|283.79|285.87|282.87|0
1646668550000|2022-03-07 15:55:50|286.07|283.07|286.07|283.07|286.07|283.07|286.07|283.07|0
1646668560000|2022-03-07 15:56:00|287.1|284.1|286.07|283.07|287.1|284.1|286.07|283.07|0
1646668570000|2022-03-07 15:56:10|285.76|282.76|286.58|283.58|286.58|283.58|285.76|282.76|0
1646668580000|2022-03-07 15:56:20|286.48|283.48|286.07|283.07|286.48|283.48|286.07|283.07|0
1646668590000|2022-03-07 15:56:30|286.28|283.28|285.66|282.66|286.28|283.28|285.66|282.66|0
1646668600000|2022-03-07 15:56:40|286.48|283.48|286.48|283.48|286.48|283.48|286.48|283.48|0
1646668610000|2022-03-07 15:56:50|285.87|282.87|286.69|283.69|286.69|283.69|285.87|282.87|0
1646668620000|2022-03-07 15:57:00|286.89|283.89|288.13|285.13|288.13|285.13|286.89|283.89|0
1646668630000|2022-03-07 15:57:10|288.33|285.33|287.92|284.92|288.33|285.33|287.92|284.92|0
1646668640000|2022-03-07 15:57:20|288.13|285.13|287.51|284.51|288.13|285.13|287.51|284.51|0
1646668650000|2022-03-07 15:57:30|287.1|284.1|286.37|283.37|287.1|284.1|286.37|283.37|0
1646668660000|2022-03-07 15:57:40|287.1|284.1|286.69|283.69|287.1|284.1|286.69|283.69|0
1646668670000|2022-03-07 15:57:50|285.86|282.86|286.07|283.07|286.07|283.07|285.86|282.86|0
1646668680000|2022-03-07 15:58:00|285.55|282.55|285.86|282.86|285.86|282.86|285.55|282.55|0
1646668690000|2022-03-07 15:58:10|286.07|283.07|285.96|282.96|286.07|283.07|285.96|282.96|0
1646668700000|2022-03-07 15:58:20|284.84|281.84|286.68|283.68|286.68|283.68|284.84|281.84|0
1646668710000|2022-03-07 15:58:30|288.64|285.64|287.71|284.71|288.64|285.64|287.71|284.71|0
1646668720000|2022-03-07 15:58:40|288.22|285.22|288.22|285.22|288.22|285.22|288.22|285.22|0
1646668730000|2022-03-07 15:58:50|287.81|284.81|288.54|285.54|288.54|285.54|287.81|284.81|0
1646668740000|2022-03-07 15:59:00|289.36|286.36|289.16|286.16|289.36|286.36|289.16|286.16|0
1646668750000|2022-03-07 15:59:10|288.54|285.54|290.6|287.6|290.6|287.6|288.54|285.54|0
1646668760000|2022-03-07 15:59:20|291.22|288.22|291.63|288.63|291.63|288.63|291.22|288.22|0
1646668770000|2022-03-07 15:59:30|290.39|287.39|290.6|287.6|290.6|287.6|290.39|287.39|0
1646668780000|2022-03-07 15:59:40|289.57|286.57|289.36|286.36|289.57|286.57|289.36|286.36|0
1646668790000|2022-03-07 15:59:50|289.57|286.57|289.36|286.36|289.57|286.57|289.36|286.36|0
1646668810000|2022-03-07 16:00:10|296.45|293.45|296.66|293.66|296.66|293.66|296.45|293.45|0
1646668820000|2022-03-07 16:00:20|297.49|294.49|297.29|294.29|297.49|294.49|297.29|294.29|0
1646668830000|2022-03-07 16:00:30|298.74|295.74|297.91|294.91|298.74|295.74|297.91|294.91|0
1646668840000|2022-03-07 16:00:40|297.7|294.7|297.7|294.7|297.7|294.7|297.7|294.7|0
1646668850000|2022-03-07 16:00:50|297.49|294.49|297.08|294.08|297.49|294.49|297.08|294.08|0
1646668860000|2022-03-07 16:01:00|297.28|294.28|297.49|294.49|297.49|294.49|297.28|294.28|0
1646668870000|2022-03-07 16:01:10|296.87|293.87|296.76|293.76|296.87|293.87|296.76|293.76|0
1646668880000|2022-03-07 16:01:20|296.45|293.45|296.45|293.45|296.45|293.45|296.45|293.45|0
1646668900000|2022-03-07 16:01:40|296.34|293.34|295.83|292.83|296.34|293.34|295.83|292.83|0
1646668910000|2022-03-07 16:01:50|295.2|292.2|295.2|292.2|295.2|292.2|295.2|292.2|0
1646668920000|2022-03-07 16:02:00|293.75|290.75|293.54|290.54|293.75|290.75|293.54|290.54|0
1646668930000|2022-03-07 16:02:10|293.75|290.75|293.54|290.54|293.75|290.75|293.54|290.54|0
1646668940000|2022-03-07 16:02:20|294.26|291.26|293.54|290.54|294.26|291.26|293.54|290.54|0
1646668950000|2022-03-07 16:02:30|293.23|290.23|293.23|290.23|293.23|290.23|293.23|290.23|0
1646668960000|2022-03-07 16:02:40|292.09|289.09|291.68|288.68|292.09|289.09|291.68|288.68|0
1646668970000|2022-03-07 16:02:50|291.57|288.57|291.68|288.68|291.68|288.68|291.57|288.57|0
1646668980000|2022-03-07 16:03:00|292.09|289.09|292.09|289.09|292.09|289.09|292.09|289.09|0
1646668990000|2022-03-07 16:03:10|291.67|288.67|291.67|288.67|291.67|288.67|291.67|288.67|0
1646669000000|2022-03-07 16:03:20|291.88|288.88|291.88|288.88|291.88|288.88|291.88|288.88|0
1646669010000|2022-03-07 16:03:30|291.67|288.67|291.47|288.47|291.67|288.67|291.47|288.47|0
1646669020000|2022-03-07 16:03:40|291.26|288.26|291.05|288.05|291.26|288.26|291.05|288.05|0
1646669030000|2022-03-07 16:03:50|290.85|287.85|290.85|287.85|290.85|287.85|290.85|287.85|0
1646669040000|2022-03-07 16:04:00|291.26|288.26|291.57|288.57|291.57|288.57|291.26|288.26|0
1646669060000|2022-03-07 16:04:20|291.77|288.77|292.5|289.5|292.5|289.5|291.77|288.77|0
1646669070000|2022-03-07 16:04:30|292.29|289.29|292.29|289.29|292.29|289.29|292.29|289.29|0
1646669080000|2022-03-07 16:04:40|291.98|288.98|291.88|288.88|291.98|288.98|291.88|288.88|0
1646669090000|2022-03-07 16:04:50|292.71|289.71|292.29|289.29|292.71|289.71|292.29|289.29|0
1646669100000|2022-03-07 16:05:00|292.5|289.5|292.09|289.09|292.5|289.5|292.09|289.09|0
1646669110000|2022-03-07 16:05:10|292.29|289.29|292.29|289.29|292.29|289.29|292.29|289.29|0
1646669120000|2022-03-07 16:05:20|291.67|288.67|291.88|288.88|291.88|288.88|291.67|288.67|0
1646669130000|2022-03-07 16:05:30|291.67|288.67|291.88|288.88|291.88|288.88|291.67|288.67|0
1646669140000|2022-03-07 16:05:40|291.26|288.26|291.67|288.67|291.67|288.67|291.26|288.26|0
1646669150000|2022-03-07 16:05:50|291.88|288.88|291.67|288.67|291.88|288.88|291.67|288.67|0
1646669160000|2022-03-07 16:06:00|291.15|288.15|291.05|288.05|291.15|288.15|291.05|288.05|0
1646669170000|2022-03-07 16:06:10|290.84|287.84|291.26|288.26|291.26|288.26|290.84|287.84|0
1646669180000|2022-03-07 16:06:20|291.05|288.05|291.26|288.26|291.26|288.26|291.05|288.05|0
1646669190000|2022-03-07 16:06:30|291.56|288.56|291.56|288.56|291.56|288.56|291.56|288.56|0
1646669200000|2022-03-07 16:06:40|291.67|288.67|291.26|288.26|291.67|288.67|291.26|288.26|0
1646669210000|2022-03-07 16:06:50|291.05|288.05|291.05|288.05|291.05|288.05|291.05|288.05|0
1646669220000|2022-03-07 16:07:00|291.26|288.26|291.56|288.56|291.56|288.56|291.26|288.26|0
1646669230000|2022-03-07 16:07:10|291.46|288.46|291.88|288.88|291.88|288.88|291.46|288.46|0
1646669240000|2022-03-07 16:07:20|291.98|288.98|291.98|288.98|291.98|288.98|291.98|288.98|0
1646669250000|2022-03-07 16:07:30|291.67|288.67|292.29|289.29|292.29|289.29|291.67|288.67|0
1646669260000|2022-03-07 16:07:40|292.7|289.7|292.7|289.7|292.7|289.7|292.7|289.7|0
1646669270000|2022-03-07 16:07:50|293.22|290.22|293.53|290.53|293.53|290.53|293.22|290.22|0
1646669280000|2022-03-07 16:08:00|293.95|290.95|294.16|291.16|294.16|291.16|293.95|290.95|0
1646669290000|2022-03-07 16:08:10|293.74|290.74|293.95|290.95|293.95|290.95|293.74|290.74|0
1646669300000|2022-03-07 16:08:20|292.91|289.91|292.91|289.91|292.91|289.91|292.91|289.91|0
1646669310000|2022-03-07 16:08:30|292.6|289.6|293.53|290.53|293.53|290.53|292.6|289.6|0
1646669320000|2022-03-07 16:08:40|294.78|291.78|294.78|291.78|294.78|291.78|294.78|291.78|0
1646669330000|2022-03-07 16:08:50|294.36|291.36|294.78|291.78|294.78|291.78|294.36|291.36|0
1646669340000|2022-03-07 16:09:00|294.16|291.16|294.78|291.78|294.78|291.78|294.16|291.16|0
1646669350000|2022-03-07 16:09:10|294.99|291.99|293.95|290.95|294.99|291.99|293.95|290.95|0
1646669360000|2022-03-07 16:09:20|294.57|291.57|295.61|292.61|295.61|292.61|294.57|291.57|0
1646669380000|2022-03-07 16:09:40|295.71|292.71|295.61|292.61|295.71|292.71|295.61|292.61|0
1646669390000|2022-03-07 16:09:50|296.12|293.12|295.82|292.82|296.12|293.12|295.82|292.82|0
1646669400000|2022-03-07 16:10:00|295.4|292.4|294.98|291.98|295.4|292.4|294.98|291.98|0
1646669410000|2022-03-07 16:10:10|296.02|293.02|295.82|292.82|296.02|293.02|295.82|292.82|0
1646669420000|2022-03-07 16:10:20|295.61|292.61|295.61|292.61|295.61|292.61|295.61|292.61|0
1646669430000|2022-03-07 16:10:30|294.78|291.78|294.78|291.78|294.78|291.78|294.78|291.78|0
1646669440000|2022-03-07 16:10:40|294.57|291.57|294.57|291.57|294.57|291.57|294.57|291.57|0
1646669450000|2022-03-07 16:10:50|294.36|291.36|293.74|290.74|294.36|291.36|293.74|290.74|0
1646669460000|2022-03-07 16:11:00|293.53|290.53|293.94|290.94|293.94|290.94|293.53|290.53|0
1646669470000|2022-03-07 16:11:10|293.11|290.11|293.32|290.32|293.32|290.32|293.11|290.11|0
1646669480000|2022-03-07 16:11:20|292.91|289.91|292.29|289.29|292.91|289.91|292.29|289.29|0
1646669490000|2022-03-07 16:11:30|291.87|288.87|291.46|288.46|291.87|288.87|291.46|288.46|0
1646669500000|2022-03-07 16:11:40|292.29|289.29|292.08|289.08|292.29|289.29|292.08|289.08|0
1646669510000|2022-03-07 16:11:50|292.38|289.38|291.87|288.87|292.38|289.38|291.87|288.87|0
1646669520000|2022-03-07 16:12:00|292.49|289.49|291.66|288.66|292.49|289.49|291.66|288.66|0
1646669530000|2022-03-07 16:12:10|290.84|287.84|290.63|287.63|290.84|287.84|290.63|287.63|0
1646669540000|2022-03-07 16:12:20|290.22|287.22|288.56|285.56|290.22|287.22|288.56|285.56|0
1646669550000|2022-03-07 16:12:30|289.28|286.28|289.6|286.6|289.6|286.6|289.28|286.28|0
1646669560000|2022-03-07 16:12:40|290.84|287.84|290.63|287.63|290.84|287.84|290.63|287.63|0
1646669570000|2022-03-07 16:12:50|289.49|286.49|290.01|287.01|290.01|287.01|289.49|286.49|0
1646669580000|2022-03-07 16:13:00|289.6|286.6|289.6|286.6|289.6|286.6|289.6|286.6|0
1646669590000|2022-03-07 16:13:10|289.8|286.8|289.8|286.8|289.8|286.8|289.8|286.8|0
1646669600000|2022-03-07 16:13:20|289.69|286.69|289.69|286.69|289.69|286.69|289.69|286.69|0
1646669610000|2022-03-07 16:13:30|289.9|286.9|289.9|286.9|289.9|286.9|289.9|286.9|0
1646669620000|2022-03-07 16:13:40|290.21|287.21|290.21|287.21|290.21|287.21|290.21|287.21|0
1646669630000|2022-03-07 16:13:50|290.83|287.83|290.83|287.83|290.83|287.83|290.83|287.83|0
1646669640000|2022-03-07 16:14:00|290.21|287.21|290.42|287.42|290.42|287.42|290.21|287.21|0
1646669650000|2022-03-07 16:14:10|291.66|288.66|291.04|288.04|291.66|288.66|291.04|288.04|0
1646669660000|2022-03-07 16:14:20|291.45|288.45|291.45|288.45|291.45|288.45|291.45|288.45|0
1646669700000|2022-03-07 16:15:00|293.67|290.67|294.5|291.5|294.5|291.5|293.67|290.67|0
1646669710000|2022-03-07 16:15:10|295.02|292.02|295.33|292.33|295.33|292.33|295.02|292.02|0
1646669720000|2022-03-07 16:15:20|295.43|292.43|296.37|293.37|296.37|293.37|295.43|292.43|0
1646669730000|2022-03-07 16:15:30|295.12|292.12|296.26|293.26|296.26|293.26|295.12|292.12|0
1646669740000|2022-03-07 16:15:40|296.58|293.58|295.64|292.64|296.58|293.58|295.64|292.64|0
1646669750000|2022-03-07 16:15:50|295.54|292.54|295.75|292.75|295.75|292.75|295.54|292.54|0
1646669760000|2022-03-07 16:16:00|295.12|292.12|295.95|292.95|295.95|292.95|295.12|292.12|0
1646669770000|2022-03-07 16:16:10|296.37|293.37|296.99|293.99|296.99|293.99|296.37|293.37|0
1646669780000|2022-03-07 16:16:20|297.83|294.83|297.41|294.41|297.83|294.83|297.41|294.41|0
1646669790000|2022-03-07 16:16:30|297.62|294.62|297.62|294.62|297.62|294.62|297.62|294.62|0
1646669800000|2022-03-07 16:16:40|296.79|293.79|296.37|293.37|296.79|293.79|296.37|293.37|0
1646669810000|2022-03-07 16:16:50|296.99|293.99|297.62|294.62|297.62|294.62|296.99|293.99|0
1646669820000|2022-03-07 16:17:00|298.24|295.24|299.5|296.5|299.5|296.5|298.24|295.24|0
1646669830000|2022-03-07 16:17:10|299.92|296.92|299.5|296.5|299.92|296.92|299.5|296.5|0
1646669840000|2022-03-07 16:17:20|298.66|295.66|298.24|295.24|298.66|295.66|298.24|295.24|0
1646669850000|2022-03-07 16:17:30|298.03|295.03|297.83|294.83|298.03|295.03|297.83|294.83|0
1646669860000|2022-03-07 16:17:40|298.66|295.66|298.03|295.03|298.66|295.66|298.03|295.03|0
1646669870000|2022-03-07 16:17:50|298.45|295.45|298.45|295.45|298.45|295.45|298.45|295.45|0
1646669880000|2022-03-07 16:18:00|298.24|295.24|299.6|296.6|299.6|296.6|298.24|295.24|0
1646669890000|2022-03-07 16:18:10|299.91|296.91|299.7|296.7|299.91|296.91|299.7|296.7|0
1646669900000|2022-03-07 16:18:20|300.01|297.01|300.01|297.01|300.01|297.01|300.01|297.01|0
1646669910000|2022-03-07 16:18:30|299.91|296.91|300.33|297.33|300.33|297.33|299.91|296.91|0
1646669920000|2022-03-07 16:18:40|301.17|298.17|302.01|299.01|302.01|299.01|301.17|298.17|0
1646669930000|2022-03-07 16:18:50|301.59|298.59|301.8|298.8|301.8|298.8|301.59|298.59|0
1646669940000|2022-03-07 16:19:00|302.21|299.21|300.33|297.33|302.21|299.21|300.33|297.33|0
1646669950000|2022-03-07 16:19:10|299.17|296.17|300.12|297.12|300.12|297.12|299.17|296.17|0
1646669960000|2022-03-07 16:19:20|299.28|296.28|299.49|296.49|299.49|296.49|299.28|296.28|0
1646669970000|2022-03-07 16:19:30|299.91|296.91|299.91|296.91|299.91|296.91|299.91|296.91|0
1646669980000|2022-03-07 16:19:40|298.86|295.86|299.49|296.49|299.49|296.49|298.86|295.86|0
1646669990000|2022-03-07 16:19:50|299.28|296.28|298.86|295.86|299.28|296.28|298.86|295.86|0
1646670000000|2022-03-07 16:20:00|298.65|295.65|298.86|295.86|298.86|295.86|298.65|295.65|0
1646670010000|2022-03-07 16:20:10|299.59|296.59|299.28|296.28|299.59|296.59|299.28|296.28|0
1646670020000|2022-03-07 16:20:20|299.07|296.07|297.5|294.5|299.07|296.07|297.5|294.5|0
1646670030000|2022-03-07 16:20:30|297.82|294.82|297.82|294.82|297.82|294.82|297.82|294.82|0
1646670040000|2022-03-07 16:20:40|297.61|294.61|297.61|294.61|297.61|294.61|297.61|294.61|0
1646670050000|2022-03-07 16:20:50|298.86|295.86|298.86|295.86|298.86|295.86|298.86|295.86|0
1646670060000|2022-03-07 16:21:00|299.28|296.28|299.7|296.7|299.7|296.7|299.28|296.28|0
1646670070000|2022-03-07 16:21:10|300.84|297.84|300.74|297.74|300.84|297.84|300.74|297.74|0
1646670080000|2022-03-07 16:21:20|299.8|296.8|298.86|295.86|299.8|296.8|298.86|295.86|0
1646670090000|2022-03-07 16:21:30|298.75|295.75|298.23|295.23|298.75|295.75|298.23|295.23|0
1646670100000|2022-03-07 16:21:40|298.02|295.02|297.4|294.4|298.02|295.02|297.4|294.4|0
1646670110000|2022-03-07 16:21:50|296.56|293.56|296.56|293.56|296.56|293.56|296.56|293.56|0
1646670120000|2022-03-07 16:22:00|297.61|294.61|295.94|292.94|297.61|294.61|295.94|292.94|0
1646670130000|2022-03-07 16:22:10|297.91|294.91|298.23|295.23|298.23|295.23|297.91|294.91|0
1646670140000|2022-03-07 16:22:20|298.44|295.44|299.69|296.69|299.69|296.69|298.44|295.44|0
1646670150000|2022-03-07 16:22:30|298.65|295.65|298.86|295.86|298.86|295.86|298.65|295.65|0
1646670160000|2022-03-07 16:22:40|299.07|296.07|299.27|296.27|299.27|296.27|299.07|296.07|0
1646670170000|2022-03-07 16:22:50|299.48|296.48|299.27|296.27|299.48|296.48|299.27|296.27|0
1646670180000|2022-03-07 16:23:00|299.07|296.07|299.48|296.48|299.48|296.48|299.07|296.07|0
1646670190000|2022-03-07 16:23:10|299.06|296.06|299.06|296.06|299.06|296.06|299.06|296.06|0
1646670200000|2022-03-07 16:23:20|298.65|295.65|298.44|295.44|298.65|295.65|298.44|295.44|0
1646670210000|2022-03-07 16:23:30|298.23|295.23|298.65|295.65|298.65|295.65|298.23|295.23|0
1646670220000|2022-03-07 16:23:40|297.39|294.39|296.98|293.98|297.39|294.39|296.98|293.98|0
1646670230000|2022-03-07 16:23:50|296.14|293.14|296.35|293.35|296.35|293.35|296.14|293.14|0
1646670240000|2022-03-07 16:24:00|296.56|293.56|296.56|293.56|296.56|293.56|296.56|293.56|0
1646670250000|2022-03-07 16:24:10|296.98|293.98|296.98|293.98|296.98|293.98|296.98|293.98|0
1646670270000|2022-03-07 16:24:30|297.39|294.39|297.81|294.81|297.81|294.81|297.39|294.39|0
1646670280000|2022-03-07 16:24:40|296.97|293.97|296.97|293.97|296.97|293.97|296.97|293.97|0
1646670290000|2022-03-07 16:24:50|296.56|293.56|295.72|292.72|296.56|293.56|295.72|292.72|0
1646670300000|2022-03-07 16:25:00|295.52|292.52|296.77|293.77|296.77|293.77|295.52|292.52|0
1646670310000|2022-03-07 16:25:10|295.72|292.72|295.93|292.93|295.93|292.93|295.72|292.72|0
1646670320000|2022-03-07 16:25:20|296.56|293.56|296.56|293.56|296.56|293.56|296.56|293.56|0
1646670330000|2022-03-07 16:25:30|296.97|293.97|296.76|293.76|296.97|293.97|296.76|293.76|0
1646670340000|2022-03-07 16:25:40|296.14|293.14|295.31|292.31|296.14|293.14|295.31|292.31|0
1646670350000|2022-03-07 16:25:50|295.72|292.72|296.55|293.55|296.55|293.55|295.72|292.72|0
1646670360000|2022-03-07 16:26:00|296.14|293.14|295.93|292.93|296.14|293.14|295.93|292.93|0
1646670370000|2022-03-07 16:26:10|296.14|293.14|297.18|294.18|297.18|294.18|296.14|293.14|0
1646670380000|2022-03-07 16:26:20|297.8|294.8|297.18|294.18|297.8|294.8|297.18|294.18|0
1646670390000|2022-03-07 16:26:30|296.45|293.45|297.28|294.28|297.28|294.28|296.45|293.45|0
1646670400000|2022-03-07 16:26:40|297.18|294.18|296.86|293.86|297.18|294.18|296.86|293.86|0
1646670410000|2022-03-07 16:26:50|296.55|293.55|296.14|293.14|296.55|293.55|296.14|293.14|0
1646670420000|2022-03-07 16:27:00|295.1|292.1|295.1|292.1|295.1|292.1|295.1|292.1|0
1646670430000|2022-03-07 16:27:10|295.3|292.3|295.09|292.09|295.3|292.3|295.09|292.09|0
1646670440000|2022-03-07 16:27:20|295.3|292.3|295.72|292.72|295.72|292.72|295.3|292.3|0
1646670450000|2022-03-07 16:27:30|295.82|292.82|295.82|292.82|295.82|292.82|295.82|292.82|0
1646670460000|2022-03-07 16:27:40|296.13|293.13|295.3|292.3|296.13|293.13|295.3|292.3|0
1646670470000|2022-03-07 16:27:50|296.13|293.13|296.13|293.13|296.13|293.13|296.13|293.13|0
1646670480000|2022-03-07 16:28:00|295.72|292.72|295.51|292.51|295.72|292.72|295.51|292.51|0
1646670490000|2022-03-07 16:28:10|295.72|292.72|296.55|293.55|296.55|293.55|295.72|292.72|0
1646670500000|2022-03-07 16:28:20|296.97|293.97|296.97|293.97|296.97|293.97|296.97|293.97|0
1646670510000|2022-03-07 16:28:30|296.13|293.13|295.09|292.09|296.13|293.13|295.09|292.09|0
1646670520000|2022-03-07 16:28:40|295.3|292.3|295.3|292.3|295.3|292.3|295.3|292.3|0
1646670530000|2022-03-07 16:28:50|295.51|292.51|296.55|293.55|296.55|293.55|295.51|292.51|0
1646670540000|2022-03-07 16:29:00|296.34|293.34|295.3|292.3|296.34|293.34|295.3|292.3|0
1646670550000|2022-03-07 16:29:10|295.09|292.09|295.51|292.51|295.51|292.51|295.09|292.09|0
1646670560000|2022-03-07 16:29:20|295.92|292.92|295.51|292.51|295.92|292.92|295.51|292.51|0
1646670570000|2022-03-07 16:29:30|295.3|292.3|295.92|292.92|295.92|292.92|295.3|292.3|0
1646670580000|2022-03-07 16:29:40|295.51|292.51|295.3|292.3|295.51|292.51|295.3|292.3|0
1646670590000|2022-03-07 16:29:50|295.71|292.71|295.5|292.5|295.71|292.71|295.5|292.5|0
1646670600000|2022-03-07 16:30:00|295.09|292.09|296.13|293.13|296.13|293.13|295.09|292.09|0
1646670610000|2022-03-07 16:30:10|295.92|292.92|295.92|292.92|295.92|292.92|295.92|292.92|0
1646670620000|2022-03-07 16:30:20|295.09|292.09|296.02|293.02|296.02|293.02|295.09|292.09|0
1646670630000|2022-03-07 16:30:30|295.09|292.09|293.84|290.84|295.09|292.09|293.84|290.84|0
1646670640000|2022-03-07 16:30:40|293.01|290.01|293.01|290.01|293.01|290.01|293.01|290.01|0
1646670650000|2022-03-07 16:30:50|292.28|289.28|292.28|289.28|292.28|289.28|292.28|289.28|0
1646670660000|2022-03-07 16:31:00|292.8|289.8|292.18|289.18|292.8|289.8|292.18|289.18|0
1646670670000|2022-03-07 16:31:10|292.8|289.8|292.59|289.59|292.8|289.8|292.59|289.59|0
1646670680000|2022-03-07 16:31:20|291.97|288.97|291.76|288.76|291.97|288.97|291.76|288.76|0
1646670690000|2022-03-07 16:31:30|290.52|287.52|290.32|287.32|290.52|287.52|290.32|287.32|0
1646670700000|2022-03-07 16:31:40|289.7|286.7|290.11|287.11|290.11|287.11|289.7|286.7|0
1646670710000|2022-03-07 16:31:50|289.7|286.7|289.49|286.49|289.7|286.7|289.49|286.49|0
1646670720000|2022-03-07 16:32:00|288.04|285.04|288.87|285.87|288.87|285.87|288.04|285.04|0
1646670730000|2022-03-07 16:32:10|289.08|286.08|289.07|286.07|289.08|286.08|289.07|286.07|0
1646670750000|2022-03-07 16:32:30|289.49|286.49|290.11|287.11|290.11|287.11|289.49|286.49|0
1646670760000|2022-03-07 16:32:40|289.9|286.9|290.11|287.11|290.11|287.11|289.9|286.9|0
1646670770000|2022-03-07 16:32:50|289.79|286.79|289.69|286.69|289.79|286.79|289.69|286.69|0
1646670780000|2022-03-07 16:33:00|289.49|286.49|289.49|286.49|289.49|286.49|289.49|286.49|0
1646670790000|2022-03-07 16:33:10|288.55|285.55|288.66|285.66|288.66|285.66|288.55|285.55|0
1646670800000|2022-03-07 16:33:20|287.63|284.63|287.63|284.63|287.63|284.63|287.63|284.63|0
1646670820000|2022-03-07 16:33:40|288.04|285.04|287.42|284.42|288.04|285.04|287.42|284.42|0
1646670830000|2022-03-07 16:33:50|287.52|284.52|287.63|284.63|287.63|284.63|287.52|284.52|0
1646670840000|2022-03-07 16:34:00|287.93|284.93|289.28|286.28|289.28|286.28|287.93|284.93|0
1646670850000|2022-03-07 16:34:10|288.66|285.66|288.86|285.86|288.86|285.86|288.66|285.66|0
1646670860000|2022-03-07 16:34:20|288.45|285.45|288.24|285.24|288.45|285.45|288.24|285.24|0
1646670870000|2022-03-07 16:34:30|287.83|284.83|287.42|284.42|287.83|284.83|287.42|284.42|0
1646670880000|2022-03-07 16:34:40|287.01|284.01|287.11|284.11|287.11|284.11|287.01|284.01|0
1646670890000|2022-03-07 16:34:50|287.01|284.01|287.01|284.01|287.01|284.01|287.01|284.01|0
1646670900000|2022-03-07 16:35:00|288.24|285.24|287.21|284.21|288.24|285.24|287.21|284.21|0
1646670910000|2022-03-07 16:35:10|286.8|283.8|286.18|283.18|286.8|283.8|286.18|283.18|0
1646670920000|2022-03-07 16:35:20|286.59|283.59|286.59|283.59|286.59|283.59|286.59|283.59|0
1646670930000|2022-03-07 16:35:30|286.18|283.18|286.39|283.39|286.39|283.39|286.18|283.18|0
1646670940000|2022-03-07 16:35:40|287.01|284.01|286.59|283.59|287.01|284.01|286.59|283.59|0
1646670950000|2022-03-07 16:35:50|286.39|283.39|286.18|283.18|286.39|283.39|286.18|283.18|0
1646670960000|2022-03-07 16:36:00|285.77|282.77|284.54|281.54|285.77|282.77|284.54|281.54|0
1646670970000|2022-03-07 16:36:10|284.95|281.95|284.02|281.02|284.95|281.95|284.02|281.02|0
1646670980000|2022-03-07 16:36:20|284.13|281.13|284.95|281.95|284.95|281.95|284.13|281.13|0
1646670990000|2022-03-07 16:36:30|285.56|282.56|286.18|283.18|286.18|283.18|285.56|282.56|0
1646671000000|2022-03-07 16:36:40|285.36|282.36|285.36|282.36|285.36|282.36|285.36|282.36|0
1646671010000|2022-03-07 16:36:50|285.77|282.77|286.07|283.07|286.07|283.07|285.77|282.77|0
1646671020000|2022-03-07 16:37:00|285.97|282.97|285.77|282.77|285.97|282.97|285.77|282.77|0
1646671030000|2022-03-07 16:37:10|285.15|282.15|285.15|282.15|285.15|282.15|285.15|282.15|0
1646671040000|2022-03-07 16:37:20|284.53|281.53|284.53|281.53|284.53|281.53|284.53|281.53|0
1646671060000|2022-03-07 16:37:40|284.33|281.33|284.53|281.53|284.53|281.53|284.33|281.33|0
1646671070000|2022-03-07 16:37:50|284.74|281.74|284.53|281.53|284.74|281.74|284.53|281.53|0
1646671080000|2022-03-07 16:38:00|284.74|281.74|284.74|281.74|284.74|281.74|284.74|281.74|0
1646671090000|2022-03-07 16:38:10|284.94|281.94|284.43|281.43|284.94|281.94|284.43|281.43|0
1646671100000|2022-03-07 16:38:20|285.76|282.76|285.15|282.15|285.76|282.76|285.15|282.15|0
1646671110000|2022-03-07 16:38:30|285.56|282.56|285.56|282.56|285.56|282.56|285.56|282.56|0
1646671120000|2022-03-07 16:38:40|285.76|282.76|285.97|282.97|285.97|282.97|285.76|282.76|0
1646671130000|2022-03-07 16:38:50|284.94|281.94|284.53|281.53|284.94|281.94|284.53|281.53|0
1646671140000|2022-03-07 16:39:00|283.71|280.71|283.71|280.71|283.71|280.71|283.71|280.71|0
1646671150000|2022-03-07 16:39:10|284.12|281.12|284.12|281.12|284.12|281.12|284.12|281.12|0
1646671160000|2022-03-07 16:39:20|284.32|281.32|284.53|281.53|284.53|281.53|284.32|281.32|0
1646671170000|2022-03-07 16:39:30|284.01|281.01|283.3|280.3|284.01|281.01|283.3|280.3|0
1646671180000|2022-03-07 16:39:40|282.07|279.07|282.07|279.07|282.07|279.07|282.07|279.07|0
1646671200000|2022-03-07 16:40:00|280.84|277.84|280.23|277.23|280.84|277.84|280.23|277.23|0
1646671210000|2022-03-07 16:40:10|281.05|278.05|279.82|276.82|281.05|278.05|279.82|276.82|0
1646671220000|2022-03-07 16:40:20|278.8|275.8|278.4|275.4|278.8|275.8|278.4|275.4|0
1646671230000|2022-03-07 16:40:30|279.41|276.41|279.72|276.72|279.72|276.72|279.41|276.41|0
1646671240000|2022-03-07 16:40:40|280.43|277.43|280.03|277.03|280.43|277.43|280.03|277.03|0
1646671250000|2022-03-07 16:40:50|280.23|277.23|280.64|277.64|280.64|277.64|280.23|277.23|0
1646671260000|2022-03-07 16:41:00|280.84|277.84|280.64|277.64|280.84|277.84|280.64|277.64|0
1646671270000|2022-03-07 16:41:10|280.23|277.23|280.33|277.33|280.33|277.33|280.23|277.23|0
1646671280000|2022-03-07 16:41:20|280.43|277.43|280.64|277.64|280.64|277.64|280.43|277.43|0
1646671290000|2022-03-07 16:41:30|280.02|277.02|280.02|277.02|280.02|277.02|280.02|277.02|0
1646671300000|2022-03-07 16:41:40|280.43|277.43|281.25|278.25|281.25|278.25|280.43|277.43|0
1646671310000|2022-03-07 16:41:50|282.07|279.07|282.88|279.88|282.88|279.88|282.07|279.07|0
1646671320000|2022-03-07 16:42:00|283.09|280.09|282.98|279.98|283.09|280.09|282.98|279.98|0
1646671330000|2022-03-07 16:42:10|282.37|279.37|282.88|279.88|282.88|279.88|282.37|279.37|0
1646671340000|2022-03-07 16:42:20|283.29|280.29|283.5|280.5|283.5|280.5|283.29|280.29|0
1646671350000|2022-03-07 16:42:30|284.32|281.32|284.11|281.11|284.32|281.32|284.11|281.11|0
1646671360000|2022-03-07 16:42:40|284.21|281.21|283.7|280.7|284.21|281.21|283.7|280.7|0
1646671370000|2022-03-07 16:42:50|283.09|280.09|283.09|280.09|283.09|280.09|283.09|280.09|0
1646671380000|2022-03-07 16:43:00|282.68|279.68|282.88|279.88|282.88|279.88|282.68|279.68|0
1646671390000|2022-03-07 16:43:10|283.09|280.09|283.09|280.09|283.09|280.09|283.09|280.09|0
1646671400000|2022-03-07 16:43:20|282.47|279.47|282.88|279.88|282.88|279.88|282.47|279.47|0
1646671410000|2022-03-07 16:43:30|283.7|280.7|282.88|279.88|283.7|280.7|282.88|279.88|0
1646671420000|2022-03-07 16:43:40|283.49|280.49|283.49|280.49|283.49|280.49|283.49|280.49|0
1646671430000|2022-03-07 16:43:50|283.08|280.08|282.67|279.67|283.08|280.08|282.67|279.67|0
1646671440000|2022-03-07 16:44:00|283.08|280.08|283.49|280.49|283.49|280.49|283.08|280.08|0
1646671450000|2022-03-07 16:44:10|283.39|280.39|284.21|281.21|284.21|281.21|283.39|280.39|0
1646671460000|2022-03-07 16:44:20|283.9|280.9|283.9|280.9|283.9|280.9|283.9|280.9|0
1646671470000|2022-03-07 16:44:30|284|281|284|281|284|281|284|281|0
1646671480000|2022-03-07 16:44:40|284.31|281.31|284.11|281.11|284.31|281.31|284.11|281.11|0
1646671490000|2022-03-07 16:44:50|283.9|280.9|283.59|280.59|283.9|280.9|283.59|280.59|0
1646671500000|2022-03-07 16:45:00|296.14|293.14|295.93|292.93|296.14|293.14|295.93|292.93|0
1646671510000|2022-03-07 16:45:10|295.72|292.72|295.51|292.51|295.72|292.72|295.51|292.51|0
1646671520000|2022-03-07 16:45:20|295.72|292.72|296.03|293.03|296.03|293.03|295.72|292.72|0
1646671530000|2022-03-07 16:45:30|296.35|293.35|296.55|293.55|296.55|293.55|296.35|293.35|0
1646671540000|2022-03-07 16:45:40|296.14|293.14|295.72|292.72|296.14|293.14|295.72|292.72|0
1646671550000|2022-03-07 16:45:50|296.03|293.03|296.03|293.03|296.03|293.03|296.03|293.03|0
1646671560000|2022-03-07 16:46:00|295.93|292.93|296.76|293.76|296.76|293.76|295.93|292.93|0
1646671570000|2022-03-07 16:46:10|297.18|294.18|297.28|294.28|297.28|294.28|297.18|294.18|0
1646671580000|2022-03-07 16:46:20|297.8|294.8|297.07|294.07|297.8|294.8|297.07|294.07|0
1646671590000|2022-03-07 16:46:30|297.18|294.18|296.35|293.35|297.18|294.18|296.35|293.35|0
1646671600000|2022-03-07 16:46:40|296.76|293.76|296.45|293.45|296.76|293.76|296.45|293.45|0
1646671610000|2022-03-07 16:46:50|296.55|293.55|297.39|294.39|297.39|294.39|296.55|293.55|0
1646671620000|2022-03-07 16:47:00|296.97|293.97|297.18|294.18|297.18|294.18|296.97|293.97|0
1646671630000|2022-03-07 16:47:10|297.39|294.39|296.76|293.76|297.39|294.39|296.76|293.76|0
1646671640000|2022-03-07 16:47:20|296.97|293.97|296.55|293.55|296.97|293.97|296.55|293.55|0
1646671650000|2022-03-07 16:47:30|296.14|293.14|296.14|293.14|296.14|293.14|296.14|293.14|0
1646671660000|2022-03-07 16:47:40|296.03|293.03|296.14|293.14|296.14|293.14|296.03|293.03|0
1646671670000|2022-03-07 16:47:50|295.3|292.3|295.51|292.51|295.51|292.51|295.3|292.3|0
1646671680000|2022-03-07 16:48:00|295.1|292.1|295.1|292.1|295.1|292.1|295.1|292.1|0
1646671700000|2022-03-07 16:48:20|295.51|292.51|295.3|292.3|295.51|292.51|295.3|292.3|0
1646671710000|2022-03-07 16:48:30|295.61|292.61|295.3|292.3|295.61|292.61|295.3|292.3|0
1646671730000|2022-03-07 16:48:50|295.72|292.72|295.93|292.93|295.93|292.93|295.72|292.72|0
1646671740000|2022-03-07 16:49:00|295.72|292.72|295.72|292.72|295.72|292.72|295.72|292.72|0
1646671750000|2022-03-07 16:49:10|296.34|293.34|295.51|292.51|296.34|293.34|295.51|292.51|0
1646671760000|2022-03-07 16:49:20|295.3|292.3|295.09|292.09|295.3|292.3|295.09|292.09|0
1646671770000|2022-03-07 16:49:30|295.3|292.3|295.72|292.72|295.72|292.72|295.3|292.3|0
1646671780000|2022-03-07 16:49:40|296.13|293.13|295.51|292.51|296.13|293.13|295.51|292.51|0
1646671800000|2022-03-07 16:50:00|295.3|292.3|295.72|292.72|295.72|292.72|295.3|292.3|0
1646671810000|2022-03-07 16:50:10|295.61|292.61|295.61|292.61|295.61|292.61|295.61|292.61|0
1646671820000|2022-03-07 16:50:20|296.55|293.55|296.76|293.76|296.76|293.76|296.55|293.55|0
1646671830000|2022-03-07 16:50:30|296.97|293.97|297.17|294.17|297.17|294.17|296.97|293.97|0
1646671840000|2022-03-07 16:50:40|296.97|293.97|296.55|293.55|296.97|293.97|296.55|293.55|0
1646671850000|2022-03-07 16:50:50|295.92|292.92|295.3|292.3|295.92|292.92|295.3|292.3|0
1646671860000|2022-03-07 16:51:00|295.09|292.09|295.09|292.09|295.09|292.09|295.09|292.09|0
1646671870000|2022-03-07 16:51:10|295.3|292.3|295.3|292.3|295.3|292.3|295.3|292.3|0
1646671880000|2022-03-07 16:51:20|295.09|292.09|295.3|292.3|295.3|292.3|295.09|292.09|0
1646671890000|2022-03-07 16:51:30|296.44|293.44|296.55|293.55|296.55|293.55|296.44|293.44|0
1646671900000|2022-03-07 16:51:40|295.3|292.3|295.09|292.09|295.3|292.3|295.09|292.09|0
1646671910000|2022-03-07 16:51:50|295.3|292.3|295.3|292.3|295.3|292.3|295.3|292.3|0
1646671920000|2022-03-07 16:52:00|295.81|292.81|295.51|292.51|295.81|292.81|295.51|292.51|0
1646671930000|2022-03-07 16:52:10|295.71|292.71|295.92|292.92|295.92|292.92|295.71|292.71|0
1646671940000|2022-03-07 16:52:20|295.71|292.71|295.51|292.51|295.71|292.71|295.51|292.51|0
1646671950000|2022-03-07 16:52:30|295.71|292.71|295.51|292.51|295.71|292.71|295.51|292.51|0
1646671960000|2022-03-07 16:52:40|295.92|292.92|295.61|292.61|295.92|292.92|295.61|292.61|0
1646671970000|2022-03-07 16:52:50|295.3|292.3|295.4|292.4|295.4|292.4|295.3|292.3|0
1646671980000|2022-03-07 16:53:00|295.71|292.71|295.6|292.6|295.71|292.71|295.6|292.6|0
1646671990000|2022-03-07 16:53:10|295.92|292.92|295.5|292.5|295.92|292.92|295.5|292.5|0
1646672000000|2022-03-07 16:53:20|295.92|292.92|295.09|292.09|295.92|292.92|295.09|292.09|0
1646672010000|2022-03-07 16:53:30|295.71|292.71|296.44|293.44|296.44|293.44|295.71|292.71|0
1646672020000|2022-03-07 16:53:40|295.92|292.92|296.13|293.13|296.13|293.13|295.92|292.92|0
1646672030000|2022-03-07 16:53:50|295.92|292.92|295.3|292.3|295.92|292.92|295.3|292.3|0
1646672040000|2022-03-07 16:54:00|296.13|293.13|296.13|293.13|296.13|293.13|296.13|293.13|0
1646672050000|2022-03-07 16:54:10|295.5|292.5|295.09|292.09|295.5|292.5|295.09|292.09|0
1646672060000|2022-03-07 16:54:20|293.84|290.84|293.84|290.84|293.84|290.84|293.84|290.84|0
1646672070000|2022-03-07 16:54:30|293.42|290.42|293.22|290.22|293.42|290.42|293.22|290.22|0
1646672080000|2022-03-07 16:54:40|293.42|290.42|293.22|290.22|293.42|290.42|293.22|290.22|0
1646672090000|2022-03-07 16:54:50|293.01|290.01|293.01|290.01|293.01|290.01|293.01|290.01|0
1646672170000|2022-03-07 16:56:10|292.59|289.59|292.18|289.18|292.59|289.59|292.18|289.18|0
1646672180000|2022-03-07 16:56:20|291.97|288.97|291.97|288.97|291.97|288.97|291.97|288.97|0
1646672190000|2022-03-07 16:56:30|291.76|288.76|290.94|287.94|291.76|288.76|290.94|287.94|0
1646672200000|2022-03-07 16:56:40|290.73|287.73|290.52|287.52|290.73|287.73|290.52|287.52|0
1646672210000|2022-03-07 16:56:50|289.9|286.9|289.7|286.7|289.9|286.9|289.7|286.7|0
1646672220000|2022-03-07 16:57:00|289.9|286.9|289.9|286.9|289.9|286.9|289.9|286.9|0
1646672230000|2022-03-07 16:57:10|290.41|287.41|290.21|287.21|290.41|287.41|290.21|287.21|0
1646672240000|2022-03-07 16:57:20|290.52|287.52|289.79|286.79|290.52|287.52|289.79|286.79|0
1646672250000|2022-03-07 16:57:30|289.7|286.7|289.7|286.7|289.7|286.7|289.7|286.7|0
1646672260000|2022-03-07 16:57:40|289.49|286.49|289.28|286.28|289.49|286.49|289.28|286.28|0
1646672270000|2022-03-07 16:57:50|288.46|285.46|287.84|284.84|288.46|285.46|287.84|284.84|0
1646672280000|2022-03-07 16:58:00|288.04|285.04|288.14|285.14|288.14|285.14|288.04|285.04|0
1646672290000|2022-03-07 16:58:10|288.66|285.66|288.87|285.87|288.87|285.87|288.66|285.66|0
1646672300000|2022-03-07 16:58:20|288.56|285.56|288.66|285.66|288.66|285.66|288.56|285.56|0
1646672310000|2022-03-07 16:58:30|289.08|286.08|289.28|286.28|289.28|286.28|289.08|286.08|0
1646672320000|2022-03-07 16:58:40|289.07|286.07|289.07|286.07|289.07|286.07|289.07|286.07|0
1646672330000|2022-03-07 16:58:50|289.28|286.28|289.28|286.28|289.28|286.28|289.28|286.28|0
1646672340000|2022-03-07 16:59:00|289.07|286.07|289.07|286.07|289.07|286.07|289.07|286.07|0
1646672350000|2022-03-07 16:59:10|289.28|286.28|289.07|286.07|289.28|286.28|289.07|286.07|0
1646672370000|2022-03-07 16:59:30|289.28|286.28|289.07|286.07|289.28|286.28|289.07|286.07|0
1646672380000|2022-03-07 16:59:40|289.49|286.49|289.49|286.49|289.49|286.49|289.49|286.49|0
1646672390000|2022-03-07 16:59:50|289.9|286.9|289.69|286.69|289.9|286.9|289.69|286.69|0
1646672400000|2022-03-07 17:00:00|277.53|274.53|277.53|274.53|277.53|274.53|277.53|274.53|0
1646672410000|2022-03-07 17:00:10|276.92|273.92|277.33|274.33|277.33|274.33|276.92|273.92|0
1646672420000|2022-03-07 17:00:20|276.92|273.92|276.92|273.92|276.92|273.92|276.92|273.92|0
1646672430000|2022-03-07 17:00:30|276.52|273.52|277.94|274.94|277.94|274.94|276.52|273.52|0
1646672440000|2022-03-07 17:00:40|277.12|274.12|277.12|274.12|277.12|274.12|277.12|274.12|0
1646672450000|2022-03-07 17:00:50|277.53|274.53|276.72|273.72|277.53|274.53|276.72|273.72|0
1646672460000|2022-03-07 17:01:00|277.33|274.33|276.11|273.11|277.33|274.33|276.11|273.11|0
1646672470000|2022-03-07 17:01:10|274.69|271.69|275.09|272.09|275.09|272.09|274.69|271.69|0
1646672480000|2022-03-07 17:01:20|275.91|272.91|276.21|273.21|276.21|273.21|275.91|272.91|0
1646672490000|2022-03-07 17:01:30|276.72|273.72|276.92|273.92|276.92|273.92|276.72|273.72|0
1646672500000|2022-03-07 17:01:40|276.72|273.72|276.92|273.92|276.92|273.92|276.72|273.72|0
1646672510000|2022-03-07 17:01:50|276.51|273.51|277.02|274.02|277.02|274.02|276.51|273.51|0
1646672520000|2022-03-07 17:02:00|275.8|272.8|275.29|272.29|275.8|272.8|275.29|272.29|0
1646672530000|2022-03-07 17:02:10|276|273|274.28|271.28|276|273|274.28|271.28|0
1646672540000|2022-03-07 17:02:20|274.18|271.18|273.88|270.88|274.18|271.18|273.88|270.88|0
1646672550000|2022-03-07 17:02:30|273.47|270.47|271.65|268.65|273.47|270.47|271.65|268.65|0
1646672560000|2022-03-07 17:02:40|271.95|268.95|272.26|269.26|272.26|269.26|271.95|268.95|0
1646672570000|2022-03-07 17:02:50|271.65|268.65|272.06|269.06|272.06|269.06|271.65|268.65|0
1646672580000|2022-03-07 17:03:00|271.85|268.85|273.16|270.16|273.16|270.16|271.85|268.85|0
1646672590000|2022-03-07 17:03:10|272.86|269.86|273.67|270.67|273.67|270.67|272.86|269.86|0
1646672600000|2022-03-07 17:03:20|273.87|270.87|274.28|271.28|274.28|271.28|273.87|270.87|0
1646672610000|2022-03-07 17:03:30|273.67|270.67|274.08|271.08|274.08|271.08|273.67|270.67|0
1646672630000|2022-03-07 17:03:50|273.47|270.47|273.77|270.77|273.77|270.77|273.47|270.47|0
1646672640000|2022-03-07 17:04:00|273.97|270.97|274.28|271.28|274.28|271.28|273.97|270.97|0
1646672650000|2022-03-07 17:04:10|273.67|270.67|273.67|270.67|273.67|270.67|273.67|270.67|0
1646672660000|2022-03-07 17:04:20|274.58|271.58|274.78|271.78|274.78|271.78|274.58|271.58|0
1646672670000|2022-03-07 17:04:30|274.28|271.28|273.67|270.67|274.28|271.28|273.67|270.67|0
1646672680000|2022-03-07 17:04:40|272.86|269.86|272.86|269.86|272.86|269.86|272.86|269.86|0
1646672690000|2022-03-07 17:04:50|272.66|269.66|273.26|270.26|273.26|270.26|272.66|269.66|0
1646672700000|2022-03-07 17:05:00|273.67|270.67|272.86|269.86|273.67|270.67|272.86|269.86|0
1646672710000|2022-03-07 17:05:10|272.45|269.45|273.46|270.46|273.46|270.46|272.45|269.45|0
1646672720000|2022-03-07 17:05:20|274.48|271.48|274.98|271.98|274.98|271.98|274.48|271.48|0
1646672730000|2022-03-07 17:05:30|275.38|272.38|275.29|272.29|275.38|272.38|275.29|272.29|0
1646672740000|2022-03-07 17:05:40|275.49|272.49|276.1|273.1|276.1|273.1|275.49|272.49|0
1646672750000|2022-03-07 17:05:50|275.08|272.08|274.88|271.88|275.08|272.08|274.88|271.88|0
1646672760000|2022-03-07 17:06:00|274.07|271.07|273.87|270.87|274.07|271.07|273.87|270.87|0
1646672770000|2022-03-07 17:06:10|272.86|269.86|273.06|270.06|273.06|270.06|272.86|269.86|0
1646672780000|2022-03-07 17:06:20|272.86|269.86|272.86|269.86|272.86|269.86|272.86|269.86|0
1646672790000|2022-03-07 17:06:30|272.25|269.25|272.05|269.05|272.25|269.25|272.05|269.05|0
1646672800000|2022-03-07 17:06:40|272.65|269.65|272.45|269.45|272.65|269.65|272.45|269.45|0
1646672810000|2022-03-07 17:06:50|272.85|269.85|273.86|270.86|273.86|270.86|272.85|269.85|0
1646672820000|2022-03-07 17:07:00|274.77|271.77|274.47|271.47|274.77|271.77|274.47|271.47|0
1646672830000|2022-03-07 17:07:10|273.66|270.66|274.27|271.27|274.27|271.27|273.66|270.66|0
1646672840000|2022-03-07 17:07:20|272.65|269.65|273.46|270.46|273.46|270.46|272.65|269.65|0
1646672850000|2022-03-07 17:07:30|272.65|269.65|272.25|269.25|272.65|269.65|272.25|269.25|0
1646672860000|2022-03-07 17:07:40|273.46|270.46|273.05|270.05|273.46|270.46|273.05|270.05|0
1646672870000|2022-03-07 17:07:50|272.25|269.25|272.04|269.04|272.25|269.25|272.04|269.04|0
1646672880000|2022-03-07 17:08:00|271.84|268.84|271.84|268.84|271.84|268.84|271.84|268.84|0
1646672890000|2022-03-07 17:08:10|272.25|269.25|272.04|269.04|272.25|269.25|272.04|269.04|0
1646672900000|2022-03-07 17:08:20|271.64|268.64|271.64|268.64|271.64|268.64|271.64|268.64|0
1646672910000|2022-03-07 17:08:30|272.65|269.65|272.65|269.65|272.65|269.65|272.65|269.65|0
1646672920000|2022-03-07 17:08:40|272.85|269.85|272.85|269.85|272.85|269.85|272.85|269.85|0
1646672930000|2022-03-07 17:08:50|273.46|270.46|273.05|270.05|273.46|270.46|273.05|270.05|0
1646672950000|2022-03-07 17:09:10|271.84|268.84|271.84|268.84|271.84|268.84|271.84|268.84|0
1646672960000|2022-03-07 17:09:20|273.15|270.15|273.15|270.15|273.15|270.15|273.15|270.15|0
1646672970000|2022-03-07 17:09:30|273.25|270.25|273.86|270.86|273.86|270.86|273.25|270.25|0
1646672980000|2022-03-07 17:09:40|273.55|270.55|273.66|270.66|273.66|270.66|273.55|270.55|0
1646672990000|2022-03-07 17:09:50|273.86|270.86|273.86|270.86|273.86|270.86|273.86|270.86|0
1646673000000|2022-03-07 17:10:00|274.26|271.26|274.46|271.46|274.46|271.46|274.26|271.26|0
1646673010000|2022-03-07 17:10:10|274.26|271.26|274.06|271.06|274.26|271.26|274.06|271.06|0
1646673020000|2022-03-07 17:10:20|274.26|271.26|273.25|270.25|274.26|271.26|273.25|270.25|0
1646673030000|2022-03-07 17:10:30|273.65|270.65|274.46|271.46|274.46|271.46|273.65|270.65|0
1646673040000|2022-03-07 17:10:40|275.68|272.68|274.46|271.46|275.68|272.68|274.46|271.46|0
1646673060000|2022-03-07 17:11:00|274.36|271.36|276.29|273.29|276.29|273.29|274.36|271.36|0
1646673070000|2022-03-07 17:11:10|274.66|271.66|274.66|271.66|274.66|271.66|274.66|271.66|0
1646673080000|2022-03-07 17:11:20|274.26|271.26|274.26|271.26|274.26|271.26|274.26|271.26|0
1646673090000|2022-03-07 17:11:30|274.06|271.06|273.85|270.85|274.06|271.06|273.85|270.85|0
1646673100000|2022-03-07 17:11:40|275.27|272.27|275.68|272.68|275.68|272.68|275.27|272.27|0
1646673110000|2022-03-07 17:11:50|275.37|272.37|275.47|272.47|275.47|272.47|275.37|272.37|0
1646673120000|2022-03-07 17:12:00|274.46|271.46|274.46|271.46|274.46|271.46|274.46|271.46|0
1646673130000|2022-03-07 17:12:10|275.27|272.27|274.86|271.86|275.27|272.27|274.86|271.86|0
1646673140000|2022-03-07 17:12:20|275.37|272.37|276.08|273.08|276.08|273.08|275.37|272.37|0
1646673150000|2022-03-07 17:12:30|275.77|272.77|275.88|272.88|275.88|272.88|275.77|272.77|0
1646673160000|2022-03-07 17:12:40|275.97|272.97|276.08|273.08|276.08|273.08|275.97|272.97|0
1646673170000|2022-03-07 17:12:50|275.47|272.47|275.47|272.47|275.47|272.47|275.47|272.47|0
1646673180000|2022-03-07 17:13:00|275.36|272.36|275.27|272.27|275.36|272.36|275.27|272.27|0
1646673190000|2022-03-07 17:13:10|274.86|271.86|274.55|271.55|274.86|271.86|274.55|271.55|0
1646673200000|2022-03-07 17:13:20|274.86|271.86|274.86|271.86|274.86|271.86|274.86|271.86|0
1646673210000|2022-03-07 17:13:30|274.46|271.46|275.47|272.47|275.47|272.47|274.46|271.46|0
1646673220000|2022-03-07 17:13:40|275.06|272.06|275.36|272.36|275.36|272.36|275.06|272.06|0
1646673230000|2022-03-07 17:13:50|275.26|272.26|275.47|272.47|275.47|272.47|275.26|272.26|0
1646673240000|2022-03-07 17:14:00|274.25|271.25|273.64|270.64|274.25|271.25|273.64|270.64|0
1646673250000|2022-03-07 17:14:10|273.44|270.44|273.85|270.85|273.85|270.85|273.44|270.44|0
1646673260000|2022-03-07 17:14:20|273.44|270.44|273.64|270.64|273.64|270.64|273.44|270.44|0
1646673270000|2022-03-07 17:14:30|273.13|270.13|273.44|270.44|273.44|270.44|273.13|270.13|0
1646673280000|2022-03-07 17:14:40|273.64|270.64|273.64|270.64|273.64|270.64|273.64|270.64|0
1646673290000|2022-03-07 17:14:50|273.84|270.84|273.84|270.84|273.84|270.84|273.84|270.84|0
1646673300000|2022-03-07 17:15:00|274.65|271.65|274.25|271.25|274.65|271.65|274.25|271.25|0
1646673310000|2022-03-07 17:15:10|275.26|272.26|275.26|272.26|275.26|272.26|275.26|272.26|0
1646673320000|2022-03-07 17:15:20|276.07|273.07|275.26|272.26|276.07|273.07|275.26|272.26|0
1646673330000|2022-03-07 17:15:30|277.29|274.29|278.1|275.1|278.1|275.1|277.29|274.29|0
1646673340000|2022-03-07 17:15:40|277.09|274.09|276.68|273.68|277.09|274.09|276.68|273.68|0
1646673350000|2022-03-07 17:15:50|276.07|273.07|276.48|273.48|276.48|273.48|276.07|273.07|0
1646673360000|2022-03-07 17:16:00|276.68|273.68|275.87|272.87|276.68|273.68|275.87|272.87|0
1646673370000|2022-03-07 17:16:10|275.96|272.96|276.37|273.37|276.37|273.37|275.96|272.96|0
1646673380000|2022-03-07 17:16:20|277.09|274.09|277.09|274.09|277.09|274.09|277.09|274.09|0
1646673390000|2022-03-07 17:16:30|276.48|273.48|276.48|273.48|276.48|273.48|276.48|273.48|0
1646673400000|2022-03-07 17:16:40|277.29|274.29|277.29|274.29|277.29|274.29|277.29|274.29|0
1646673410000|2022-03-07 17:16:50|277.08|274.08|277.08|274.08|277.08|274.08|277.08|274.08|0
1646673420000|2022-03-07 17:17:00|276.07|273.07|275.26|272.26|276.07|273.07|275.26|272.26|0
1646673430000|2022-03-07 17:17:10|274.45|271.45|274.45|271.45|274.45|271.45|274.45|271.45|0
1646673440000|2022-03-07 17:17:20|274.65|271.65|274.24|271.24|274.65|271.65|274.24|271.24|0
1646673450000|2022-03-07 17:17:30|274.04|271.04|274.04|271.04|274.04|271.04|274.04|271.04|0
1646673460000|2022-03-07 17:17:40|273.03|270.03|272.83|269.83|273.03|270.03|272.83|269.83|0
1646673470000|2022-03-07 17:17:50|272.22|269.22|272.62|269.62|272.62|269.62|272.22|269.22|0
1646673480000|2022-03-07 17:18:00|273.23|270.23|272.02|269.02|273.23|270.23|272.02|269.02|0
1646673490000|2022-03-07 17:18:10|271.01|268.01|271.51|268.51|271.51|268.51|271.01|268.01|0
1646673500000|2022-03-07 17:18:20|271.21|268.21|269.6|266.6|271.21|268.21|269.6|266.6|0
1646673510000|2022-03-07 17:18:30|270.2|267.2|269.6|266.6|270.2|267.2|269.6|266.6|0
1646673520000|2022-03-07 17:18:40|268.79|265.79|268.19|265.19|268.79|265.79|268.19|265.19|0
1646673530000|2022-03-07 17:18:50|267.99|264.99|268.59|265.59|268.59|265.59|267.99|264.99|0
1646673540000|2022-03-07 17:19:00|268.69|265.69|268.99|265.99|268.99|265.99|268.69|265.69|0
1646673550000|2022-03-07 17:19:10|268.79|265.79|268.39|265.39|268.79|265.79|268.39|265.39|0
1646673560000|2022-03-07 17:19:20|268.19|265.19|268.19|265.19|268.19|265.19|268.19|265.19|0
1646673570000|2022-03-07 17:19:30|268.79|265.79|268.39|265.39|268.79|265.79|268.39|265.39|0
1646673580000|2022-03-07 17:19:40|268.59|265.59|268.99|265.99|268.99|265.99|268.59|265.59|0
1646673590000|2022-03-07 17:19:50|269.39|266.39|269.39|266.39|269.39|266.39|269.39|266.39|0
1646673600000|2022-03-07 17:20:00|269.8|266.8|270.4|267.4|270.4|267.4|269.8|266.8|0
1646673610000|2022-03-07 17:20:10|270.6|267.6|270|267|270.6|267.6|270|267|0
1646673620000|2022-03-07 17:20:20|269.59|266.59|269.69|266.69|269.69|266.69|269.59|266.59|0
1646673630000|2022-03-07 17:20:30|270.6|267.6|271|268|271|268|270.6|267.6|0
1646673640000|2022-03-07 17:20:40|271.2|268.2|271|268|271.2|268.2|271|268|0
1646673650000|2022-03-07 17:20:50|270.7|267.7|270.6|267.6|270.7|267.7|270.6|267.6|0
1646673660000|2022-03-07 17:21:00|270.4|267.4|269.49|266.49|270.4|267.4|269.49|266.49|0
1646673670000|2022-03-07 17:21:10|268.79|265.79|268.79|265.79|268.79|265.79|268.79|265.79|0
1646673680000|2022-03-07 17:21:20|267.98|264.98|267.78|264.78|267.98|264.98|267.78|264.78|0
1646673690000|2022-03-07 17:21:30|267.38|264.38|267.78|264.78|267.78|264.78|267.38|264.38|0
1646673700000|2022-03-07 17:21:40|267.58|264.58|267.78|264.78|267.78|264.78|267.58|264.58|0
1646673710000|2022-03-07 17:21:50|266.38|263.38|266.38|263.38|266.38|263.38|266.38|263.38|0
1646673730000|2022-03-07 17:22:10|265.88|262.88|265.78|262.78|265.88|262.88|265.78|262.78|0
1646673740000|2022-03-07 17:22:20|265.58|262.58|265.98|262.98|265.98|262.98|265.58|262.58|0
1646673750000|2022-03-07 17:22:30|266.38|263.38|266.58|263.58|266.58|263.58|266.38|263.38|0
1646673760000|2022-03-07 17:22:40|266.38|263.38|266.38|263.38|266.38|263.38|266.38|263.38|0
1646673770000|2022-03-07 17:22:50|265.58|262.58|265.58|262.58|265.58|262.58|265.58|262.58|0
1646673780000|2022-03-07 17:23:00|265.38|262.38|265.38|262.38|265.38|262.38|265.38|262.38|0
1646673790000|2022-03-07 17:23:10|264.38|261.38|264.58|261.58|264.58|261.58|264.38|261.38|0
1646673800000|2022-03-07 17:23:20|264.38|261.38|262.38|259.38|264.38|261.38|262.38|259.38|0
1646673810000|2022-03-07 17:23:30|262.58|259.58|262.98|259.98|262.98|259.98|262.58|259.58|0
1646673820000|2022-03-07 17:23:40|262.38|259.38|261.79|258.79|262.38|259.38|261.79|258.79|0
1646673830000|2022-03-07 17:23:50|261.99|258.99|263.58|260.58|263.58|260.58|261.99|258.99|0
1646673840000|2022-03-07 17:24:00|263.38|260.38|263.98|260.98|263.98|260.98|263.38|260.38|0
1646673860000|2022-03-07 17:24:20|264.57|261.57|264.18|261.18|264.57|261.57|264.18|261.18|0
1646673870000|2022-03-07 17:24:30|263.58|260.58|263.27|260.27|263.58|260.58|263.27|260.27|0
1646673880000|2022-03-07 17:24:40|264.37|261.37|264.17|261.17|264.37|261.37|264.17|261.17|0
1646673890000|2022-03-07 17:24:50|263.38|260.38|263.07|260.07|263.38|260.38|263.07|260.07|0
1646673900000|2022-03-07 17:25:00|263.58|260.58|263.38|260.38|263.58|260.58|263.38|260.38|0
1646673910000|2022-03-07 17:25:10|262.78|259.78|262.58|259.58|262.78|259.78|262.58|259.58|0
1646673920000|2022-03-07 17:25:20|262.18|259.18|262.28|259.28|262.28|259.28|262.18|259.18|0
1646673930000|2022-03-07 17:25:30|262.38|259.38|262.38|259.38|262.38|259.38|262.38|259.38|0
1646673940000|2022-03-07 17:25:40|263.17|260.17|263.17|260.17|263.17|260.17|263.17|260.17|0
1646673950000|2022-03-07 17:25:50|262.38|259.38|263.17|260.17|263.17|260.17|262.38|259.38|0
1646673960000|2022-03-07 17:26:00|263.77|260.77|264.57|261.57|264.57|261.57|263.77|260.77|0
1646673970000|2022-03-07 17:26:10|265.17|262.17|265.97|262.97|265.97|262.97|265.17|262.17|0
1646673980000|2022-03-07 17:26:20|265.66|262.66|265.77|262.77|265.77|262.77|265.66|262.66|0
1646673990000|2022-03-07 17:26:30|265.97|262.97|265.46|262.46|265.97|262.97|265.46|262.46|0
1646674000000|2022-03-07 17:26:40|264.17|261.17|264.37|261.37|264.37|261.37|264.17|261.17|0
1646674010000|2022-03-07 17:26:50|264.17|261.17|264.37|261.37|264.37|261.37|264.17|261.17|0
1646674020000|2022-03-07 17:27:00|264.97|261.97|264.97|261.97|264.97|261.97|264.97|261.97|0
1646674030000|2022-03-07 17:27:10|265.17|262.17|264.77|261.77|265.17|262.17|264.77|261.77|0
1646674040000|2022-03-07 17:27:20|265.17|262.17|265.17|262.17|265.17|262.17|265.17|262.17|0
1646674050000|2022-03-07 17:27:30|265.57|262.57|265.56|262.56|265.57|262.57|265.56|262.56|0
1646674060000|2022-03-07 17:27:40|266.16|263.16|265.36|262.36|266.16|263.16|265.36|262.36|0
1646674070000|2022-03-07 17:27:50|265.56|262.56|264.76|261.76|265.56|262.56|264.76|261.76|0
1646674080000|2022-03-07 17:28:00|265.16|262.16|264.36|261.36|265.16|262.16|264.36|261.36|0
1646674090000|2022-03-07 17:28:10|264.76|261.76|264.86|261.86|264.86|261.86|264.76|261.76|0
1646674100000|2022-03-07 17:28:20|265.66|262.66|265.56|262.56|265.66|262.66|265.56|262.56|0
1646674110000|2022-03-07 17:28:30|264.76|261.76|264.76|261.76|264.76|261.76|264.76|261.76|0
1646674120000|2022-03-07 17:28:40|265.56|262.56|265.66|262.66|265.66|262.66|265.56|262.56|0
1646674130000|2022-03-07 17:28:50|266.36|263.36|265.96|262.96|266.36|263.36|265.96|262.96|0
1646674140000|2022-03-07 17:29:00|266.36|263.36|266.56|263.56|266.56|263.56|266.36|263.36|0
1646674150000|2022-03-07 17:29:10|266.16|263.16|266.16|263.16|266.16|263.16|266.16|263.16|0
1646674160000|2022-03-07 17:29:20|266.76|263.76|266.76|263.76|266.76|263.76|266.76|263.76|0
1646674170000|2022-03-07 17:29:30|266.56|263.56|266.76|263.76|266.76|263.76|266.56|263.56|0
1646674180000|2022-03-07 17:29:40|266.96|263.96|266.96|263.96|266.96|263.96|266.96|263.96|0
1646674190000|2022-03-07 17:29:50|268.77|265.77|268.56|265.56|268.77|265.77|268.56|265.56|0
1646674200000|2022-03-07 17:30:00|267.76|264.76|266.36|263.36|267.76|264.76|266.36|263.36|0
1646674210000|2022-03-07 17:30:10|265.76|262.76|265.56|262.56|265.76|262.76|265.56|262.56|0
1646674220000|2022-03-07 17:30:20|265.36|262.36|265.56|262.56|265.56|262.56|265.36|262.36|0
1646674230000|2022-03-07 17:30:30|266.36|263.36|267.36|264.36|267.36|264.36|266.36|263.36|0
1646674240000|2022-03-07 17:30:40|266.16|263.16|266.16|263.16|266.16|263.16|266.16|263.16|0
1646674250000|2022-03-07 17:30:50|265.96|262.96|266.16|263.16|266.16|263.16|265.96|262.96|0
1646674260000|2022-03-07 17:31:00|265.56|262.56|265.56|262.56|265.56|262.56|265.56|262.56|0
1646674270000|2022-03-07 17:31:10|266.16|263.16|266.56|263.56|266.56|263.56|266.16|263.16|0
1646674280000|2022-03-07 17:31:20|266.96|263.96|266.76|263.76|266.96|263.96|266.76|263.76|0
1646674290000|2022-03-07 17:31:30|265.15|262.15|264.56|261.56|265.15|262.15|264.56|261.56|0
1646674300000|2022-03-07 17:31:40|264.05|261.05|264.55|261.55|264.55|261.55|264.05|261.05|0
1646674310000|2022-03-07 17:31:50|264.36|261.36|264.16|261.16|264.36|261.36|264.16|261.16|0
1646674320000|2022-03-07 17:32:00|264.55|261.55|264.55|261.55|264.55|261.55|264.55|261.55|0
1646674330000|2022-03-07 17:32:10|264.15|261.15|264.35|261.35|264.35|261.35|264.15|261.15|0
1646674340000|2022-03-07 17:32:20|264.75|261.75|264.75|261.75|264.75|261.75|264.75|261.75|0
1646674350000|2022-03-07 17:32:30|264.35|261.35|264.55|261.55|264.55|261.55|264.35|261.35|0
1646674360000|2022-03-07 17:32:40|263.95|260.95|264.35|261.35|264.35|261.35|263.95|260.95|0
1646674370000|2022-03-07 17:32:50|264.75|261.75|264.55|261.55|264.75|261.75|264.55|261.55|0
1646674380000|2022-03-07 17:33:00|263.95|260.95|263.95|260.95|263.95|260.95|263.95|260.95|0
1646674390000|2022-03-07 17:33:10|263.65|260.65|263.65|260.65|263.65|260.65|263.65|260.65|0
1646674400000|2022-03-07 17:33:20|264.35|261.35|264.55|261.55|264.55|261.55|264.35|261.35|0
1646674410000|2022-03-07 17:33:30|264.15|261.15|264.35|261.35|264.35|261.35|264.15|261.15|0
1646674420000|2022-03-07 17:33:40|264.25|261.25|263.75|260.75|264.25|261.25|263.75|260.75|0
1646674430000|2022-03-07 17:33:50|264.35|261.35|264.35|261.35|264.35|261.35|264.35|261.35|0
1646674440000|2022-03-07 17:34:00|264.95|261.95|266.35|263.35|266.35|263.35|264.95|261.95|0
1646674450000|2022-03-07 17:34:10|266.75|263.75|265.84|262.84|266.75|263.75|265.84|262.84|0
1646674460000|2022-03-07 17:34:20|266.15|263.15|266.75|263.75|266.75|263.75|266.15|263.15|0
1646674470000|2022-03-07 17:34:30|267.35|264.35|266.15|263.15|267.35|264.35|266.15|263.15|0
1646674480000|2022-03-07 17:34:40|267.75|264.75|266.44|263.44|267.75|264.75|266.44|263.44|0
1646674490000|2022-03-07 17:34:50|265.95|262.95|265.64|262.64|265.95|262.95|265.64|262.64|0
1646674500000|2022-03-07 17:35:00|266.55|263.55|266.15|263.15|266.55|263.55|266.15|263.15|0
1646674510000|2022-03-07 17:35:10|265.74|262.74|265.74|262.74|265.74|262.74|265.74|262.74|0
1646674520000|2022-03-07 17:35:20|265.34|262.34|265.34|262.34|265.34|262.34|265.34|262.34|0
1646674530000|2022-03-07 17:35:30|265.54|262.54|265.54|262.54|265.54|262.54|265.54|262.54|0
1646674540000|2022-03-07 17:35:40|265.94|262.94|265.74|262.74|265.94|262.94|265.74|262.74|0
1646674550000|2022-03-07 17:35:50|265.54|262.54|265.14|262.14|265.54|262.54|265.14|262.14|0
1646674560000|2022-03-07 17:36:00|265.04|262.04|265.94|262.94|265.94|262.94|265.04|262.04|0
1646674570000|2022-03-07 17:36:10|266.94|263.94|266.64|263.64|266.94|263.94|266.64|263.64|0
1646674580000|2022-03-07 17:36:20|265.34|262.34|265.54|262.54|265.54|262.54|265.34|262.34|0
1646674590000|2022-03-07 17:36:30|266.14|263.14|266.54|263.54|266.54|263.54|266.14|263.14|0
1646674600000|2022-03-07 17:36:40|265.84|262.84|265.14|262.14|265.84|262.84|265.14|262.14|0
1646674610000|2022-03-07 17:36:50|264.74|261.74|264.54|261.54|264.74|261.74|264.54|261.54|0
1646674620000|2022-03-07 17:37:00|263.34|260.34|263.34|260.34|263.34|260.34|263.34|260.34|0
1646674630000|2022-03-07 17:37:10|263.64|260.64|262.55|259.55|263.64|260.64|262.55|259.55|0
1646674640000|2022-03-07 17:37:20|262.15|259.15|261.95|258.95|262.15|259.15|261.95|258.95|0
1646674650000|2022-03-07 17:37:30|262.35|259.35|262.44|259.44|262.44|259.44|262.35|259.35|0
1646674660000|2022-03-07 17:37:40|262.74|259.74|262.35|259.35|262.74|259.74|262.35|259.35|0
1646674670000|2022-03-07 17:37:50|262.15|259.15|264.24|261.24|264.24|261.24|262.15|259.15|0
1646674680000|2022-03-07 17:38:00|266.54|263.54|269.15|266.15|269.15|266.15|266.54|263.54|0
1646674690000|2022-03-07 17:38:10|266.94|263.94|266.14|263.14|266.94|263.94|266.14|263.14|0
1646674700000|2022-03-07 17:38:20|266.83|263.83|267.74|264.74|267.74|264.74|266.83|263.83|0
1646674710000|2022-03-07 17:38:30|267.34|264.34|267.54|264.54|267.54|264.54|267.34|264.34|0
1646674720000|2022-03-07 17:38:40|267.94|264.94|267.43|264.43|267.94|264.94|267.43|264.43|0
1646674730000|2022-03-07 17:38:50|266.94|263.94|266.94|263.94|266.94|263.94|266.94|263.94|0
1646674740000|2022-03-07 17:39:00|265.93|262.93|265.63|262.63|265.93|262.93|265.63|262.63|0
1646674750000|2022-03-07 17:39:10|265.73|262.73|265.53|262.53|265.73|262.73|265.53|262.53|0
1646674760000|2022-03-07 17:39:20|265.63|262.63|265.13|262.13|265.63|262.63|265.13|262.13|0
1646674770000|2022-03-07 17:39:30|265.33|262.33|264.93|261.93|265.33|262.33|264.93|261.93|0
1646674780000|2022-03-07 17:39:40|264.53|261.53|264.73|261.73|264.73|261.73|264.53|261.53|0
1646674790000|2022-03-07 17:39:50|265.13|262.13|265.53|262.53|265.53|262.53|265.13|262.13|0
1646674800000|2022-03-07 17:40:00|265.63|262.63|266.43|263.43|266.43|263.43|265.63|262.63|0
1646674810000|2022-03-07 17:40:10|265.53|262.53|266.13|263.13|266.13|263.13|265.53|262.53|0
1646674820000|2022-03-07 17:40:20|266.33|263.33|266.53|263.53|266.53|263.53|266.33|263.33|0
1646674830000|2022-03-07 17:40:30|266.93|263.93|267.33|264.33|267.33|264.33|266.93|263.93|0
1646674840000|2022-03-07 17:40:40|267.43|264.43|268.34|265.34|268.34|265.34|267.43|264.43|0
1646674850000|2022-03-07 17:40:50|269.34|266.34|269.34|266.34|269.34|266.34|269.34|266.34|0
1646674860000|2022-03-07 17:41:00|269.54|266.54|269.14|266.14|269.54|266.54|269.14|266.14|0
1646674870000|2022-03-07 17:41:10|268.54|265.54|267.73|264.73|268.54|265.54|267.73|264.73|0
1646674880000|2022-03-07 17:41:20|267.93|264.93|267.83|264.83|267.93|264.93|267.83|264.83|0
1646674890000|2022-03-07 17:41:30|267.53|264.53|267.73|264.73|267.73|264.73|267.53|264.53|0
1646674900000|2022-03-07 17:41:40|267.93|264.93|268.33|265.33|268.33|265.33|267.93|264.93|0
1646674910000|2022-03-07 17:41:50|267.53|264.53|267.13|264.13|267.53|264.53|267.13|264.13|0
1646674920000|2022-03-07 17:42:00|266.73|263.73|267.73|264.73|267.73|264.73|266.73|263.73|0
1646674930000|2022-03-07 17:42:10|268.13|265.13|268.33|265.33|268.33|265.33|268.13|265.13|0
1646674940000|2022-03-07 17:42:20|267.93|264.93|266.93|263.93|267.93|264.93|266.93|263.93|0
1646674950000|2022-03-07 17:42:30|268.53|265.53|268.53|265.53|268.53|265.53|268.53|265.53|0
1646674960000|2022-03-07 17:42:40|268.73|265.73|269.34|266.34|269.34|266.34|268.73|265.73|0
1646674970000|2022-03-07 17:42:50|269.54|266.54|269.94|266.94|269.94|266.94|269.54|266.54|0
1646674980000|2022-03-07 17:43:00|268.93|265.93|266.13|263.13|268.93|265.93|266.13|263.13|0
1646674990000|2022-03-07 17:43:10|265.31|262.31|265.11|262.11|265.31|262.31|265.11|262.11|0
1646675000000|2022-03-07 17:43:20|264.7|261.7|264.09|261.09|264.7|261.7|264.09|261.09|0
1646675010000|2022-03-07 17:43:30|264.9|261.9|264.09|261.09|264.9|261.9|264.09|261.09|0
1646675020000|2022-03-07 17:43:40|268.49|265.49|268.09|265.09|268.49|265.49|268.09|265.09|0
1646675030000|2022-03-07 17:43:50|268.69|265.69|268.49|265.49|268.69|265.69|268.49|265.49|0
1646675040000|2022-03-07 17:44:00|267.89|264.89|268.09|265.09|268.09|265.09|267.89|264.89|0
1646675050000|2022-03-07 17:44:10|267.89|264.89|267.09|264.09|267.89|264.89|267.09|264.09|0
1646675060000|2022-03-07 17:44:20|266.3|263.3|266.8|263.8|266.8|263.8|266.3|263.3|0
1646675070000|2022-03-07 17:44:30|266.4|263.4|267.23|264.23|267.23|264.23|266.4|263.4|0
1646675080000|2022-03-07 17:44:40|267.63|264.63|267.23|264.23|267.63|264.63|267.23|264.23|0
1646675090000|2022-03-07 17:44:50|267.12|264.12|267.62|264.62|267.62|264.62|267.12|264.12|0
1646675100000|2022-03-07 17:45:00|265.48|262.48|265.58|262.58|265.58|262.58|265.48|262.48|0
1646675110000|2022-03-07 17:45:10|265.38|262.38|265.98|262.98|265.98|262.98|265.38|262.38|0
1646675120000|2022-03-07 17:45:20|266.18|263.18|265.98|262.98|266.18|263.18|265.98|262.98|0
1646675130000|2022-03-07 17:45:30|266.38|263.38|266.38|263.38|266.38|263.38|266.38|263.38|0
1646675140000|2022-03-07 17:45:40|266.58|263.58|266.47|263.47|266.58|263.58|266.47|263.47|0
1646675150000|2022-03-07 17:45:50|266.27|263.27|266.27|263.27|266.27|263.27|266.27|263.27|0
1646675160000|2022-03-07 17:46:00|266.18|263.18|265.58|262.58|266.18|263.18|265.58|262.58|0
1646675170000|2022-03-07 17:46:10|265.78|262.78|265.18|262.18|265.78|262.78|265.18|262.18|0
1646675180000|2022-03-07 17:46:20|265.38|262.38|265.58|262.58|265.58|262.58|265.38|262.38|0
1646675190000|2022-03-07 17:46:30|265.38|262.38|265.38|262.38|265.38|262.38|265.38|262.38|0
1646675200000|2022-03-07 17:46:40|265.18|262.18|264.38|261.38|265.18|262.18|264.38|261.38|0
1646675210000|2022-03-07 17:46:50|264.58|261.58|264.78|261.78|264.78|261.78|264.58|261.58|0
1646675220000|2022-03-07 17:47:00|264.58|261.58|264.38|261.38|264.58|261.58|264.38|261.38|0
1646675230000|2022-03-07 17:47:10|264.18|261.18|262.58|259.58|264.18|261.18|262.58|259.58|0
1646675240000|2022-03-07 17:47:20|262.78|259.78|262.38|259.38|262.78|259.78|262.38|259.38|0
1646675250000|2022-03-07 17:47:30|262.78|259.78|262.38|259.38|262.78|259.78|262.38|259.38|0
1646675260000|2022-03-07 17:47:40|262.18|259.18|262.18|259.18|262.18|259.18|262.18|259.18|0
1646675270000|2022-03-07 17:47:50|261.59|258.59|261.79|258.79|261.79|258.79|261.59|258.59|0
1646675280000|2022-03-07 17:48:00|261.99|258.99|261.99|258.99|261.99|258.99|261.99|258.99|0
1646675290000|2022-03-07 17:48:10|262.58|259.58|262.58|259.58|262.58|259.58|262.58|259.58|0
1646675300000|2022-03-07 17:48:20|263.58|260.58|263.38|260.38|263.58|260.58|263.38|260.38|0
1646675310000|2022-03-07 17:48:30|263.58|260.58|263.58|260.58|263.58|260.58|263.58|260.58|0
1646675320000|2022-03-07 17:48:40|264.18|261.18|263.98|260.98|264.18|261.18|263.98|260.98|0
1646675330000|2022-03-07 17:48:50|264.07|261.07|264.18|261.18|264.18|261.18|264.07|261.07|0
1646675340000|2022-03-07 17:49:00|264.57|261.57|264.57|261.57|264.57|261.57|264.57|261.57|0
1646675350000|2022-03-07 17:49:10|264.18|261.18|263.98|260.98|264.18|261.18|263.98|260.98|0
1646675360000|2022-03-07 17:49:20|263.78|260.78|263.38|260.38|263.78|260.78|263.38|260.38|0
1646675370000|2022-03-07 17:49:30|263.27|260.27|263.67|260.67|263.67|260.67|263.27|260.27|0
1646675380000|2022-03-07 17:49:40|264.37|261.37|264.37|261.37|264.37|261.37|264.37|261.37|0
1646675390000|2022-03-07 17:49:50|263.97|260.97|263.58|260.58|263.97|260.97|263.58|260.58|0
1646675400000|2022-03-07 17:50:00|263.38|260.38|263.07|260.07|263.38|260.38|263.07|260.07|0
1646675410000|2022-03-07 17:50:10|262.98|259.98|263.58|260.58|263.58|260.58|262.98|259.98|0
1646675420000|2022-03-07 17:50:20|263.38|260.38|263.58|260.58|263.58|260.58|263.38|260.38|0
1646675430000|2022-03-07 17:50:30|263.27|260.27|262.78|259.78|263.27|260.27|262.78|259.78|0
1646675440000|2022-03-07 17:50:40|262.58|259.58|262.58|259.58|262.58|259.58|262.58|259.58|0
1646675450000|2022-03-07 17:50:50|262.38|259.38|262.18|259.18|262.38|259.38|262.18|259.18|0
1646675460000|2022-03-07 17:51:00|261.98|258.98|262.38|259.38|262.38|259.38|261.98|258.98|0
1646675470000|2022-03-07 17:51:10|262.18|259.18|262.78|259.78|262.78|259.78|262.18|259.18|0
1646675480000|2022-03-07 17:51:20|262.58|259.58|262.58|259.58|262.58|259.58|262.58|259.58|0
1646675490000|2022-03-07 17:51:30|262.87|259.87|263.57|260.57|263.57|260.57|262.87|259.87|0
1646675500000|2022-03-07 17:51:40|262.98|259.98|262.98|259.98|262.98|259.98|262.98|259.98|0
1646675510000|2022-03-07 17:51:50|262.38|259.38|262.58|259.58|262.58|259.58|262.38|259.38|0
1646675520000|2022-03-07 17:52:00|262.78|259.78|263.37|260.37|263.37|260.37|262.78|259.78|0
1646675530000|2022-03-07 17:52:10|263.57|260.57|263.77|260.77|263.77|260.77|263.57|260.57|0
1646675540000|2022-03-07 17:52:20|263.97|260.97|264.77|261.77|264.77|261.77|263.97|260.97|0
1646675550000|2022-03-07 17:52:30|265.37|262.37|265.26|262.26|265.37|262.37|265.26|262.26|0
1646675560000|2022-03-07 17:52:40|265.77|262.77|265.77|262.77|265.77|262.77|265.77|262.77|0
1646675570000|2022-03-07 17:52:50|265.66|262.66|265.77|262.77|265.77|262.77|265.66|262.66|0
1646675590000|2022-03-07 17:53:10|265.97|262.97|265.57|262.57|265.97|262.97|265.57|262.57|0
1646675600000|2022-03-07 17:53:20|265.37|262.37|264.37|261.37|265.37|262.37|264.37|261.37|0
1646675610000|2022-03-07 17:53:30|264.57|261.57|264.26|261.26|264.57|261.57|264.26|261.26|0
1646675620000|2022-03-07 17:53:40|264.37|261.37|264.17|261.17|264.37|261.37|264.17|261.17|0
1646675630000|2022-03-07 17:53:50|264.37|261.37|264.37|261.37|264.37|261.37|264.37|261.37|0
1646675640000|2022-03-07 17:54:00|264.77|261.77|264.97|261.97|264.97|261.97|264.77|261.77|0
1646675650000|2022-03-07 17:54:10|265.46|262.46|265.46|262.46|265.46|262.46|265.46|262.46|0
1646675660000|2022-03-07 17:54:20|264.66|261.66|264.97|261.97|264.97|261.97|264.66|261.66|0
1646675670000|2022-03-07 17:54:30|265.17|262.17|265.06|262.06|265.17|262.17|265.06|262.06|0
1646675680000|2022-03-07 17:54:40|264.77|261.77|264.97|261.97|264.97|261.97|264.77|261.77|0
1646675690000|2022-03-07 17:54:50|264.57|261.57|264.77|261.77|264.77|261.77|264.57|261.57|0
1646675700000|2022-03-07 17:55:00|265.17|262.17|265.57|262.57|265.57|262.57|265.17|262.17|0
1646675710000|2022-03-07 17:55:10|265.66|262.66|265.97|262.97|265.97|262.97|265.66|262.66|0
1646675720000|2022-03-07 17:55:20|265.76|262.76|265.96|262.96|265.96|262.96|265.76|262.76|0
1646675730000|2022-03-07 17:55:30|266.16|263.16|265.96|262.96|266.16|263.16|265.96|262.96|0
1646675740000|2022-03-07 17:55:40|265.36|262.36|265.36|262.36|265.36|262.36|265.36|262.36|0
1646675750000|2022-03-07 17:55:50|265.56|262.56|264.96|261.96|265.56|262.56|264.96|261.96|0
1646675760000|2022-03-07 17:56:00|264.76|261.76|264.86|261.86|264.86|261.86|264.76|261.76|0
1646675770000|2022-03-07 17:56:10|265.26|262.26|264.96|261.96|265.26|262.26|264.96|261.96|0
1646675780000|2022-03-07 17:56:20|264.36|261.36|264.36|261.36|264.36|261.36|264.36|261.36|0
1646675790000|2022-03-07 17:56:30|264.76|261.76|264.96|261.96|264.96|261.96|264.76|261.76|0
1646675800000|2022-03-07 17:56:40|265.06|262.06|265.56|262.56|265.56|262.56|265.06|262.06|0
1646675830000|2022-03-07 17:57:10|264.96|261.96|265.36|262.36|265.36|262.36|264.96|261.96|0
1646675840000|2022-03-07 17:57:20|265.56|262.56|265.66|262.66|265.66|262.66|265.56|262.56|0
1646675850000|2022-03-07 17:57:30|265.56|262.56|265.56|262.56|265.56|262.56|265.56|262.56|0
1646675860000|2022-03-07 17:57:40|265.96|262.96|266.36|263.36|266.36|263.36|265.96|262.96|0
1646675870000|2022-03-07 17:57:50|266.66|263.66|265.96|262.96|266.66|263.66|265.96|262.96|0
1646675880000|2022-03-07 17:58:00|266.36|263.36|264.96|261.96|266.36|263.36|264.76|261.76|0
1646676000000|2022-03-07 18:00:00|268.88|265.88|269.48|266.48|269.48|266.48|268.88|265.88|0
1646676010000|2022-03-07 18:00:10|269.98|266.98|270.58|267.58|270.58|267.58|269.98|266.98|0
1646676020000|2022-03-07 18:00:20|271.28|268.28|270.78|267.78|271.28|268.28|270.78|267.78|0
1646676030000|2022-03-07 18:00:30|270.98|267.98|272.39|269.39|272.39|269.39|270.98|267.98|0
1646676040000|2022-03-07 18:00:40|272.19|269.19|271.99|268.99|272.19|269.19|271.99|268.99|0
1646676050000|2022-03-07 18:00:50|272.19|269.19|272.19|269.19|272.19|269.19|272.19|269.19|0
1646676060000|2022-03-07 18:01:00|271.88|268.88|272.19|269.19|272.19|269.19|271.88|268.88|0
1646676070000|2022-03-07 18:01:10|272.59|269.59|273.19|270.19|273.19|270.19|272.59|269.59|0
1646676090000|2022-03-07 18:01:30|274|271|273.59|270.59|274|271|273.59|270.59|0
1646676100000|2022-03-07 18:01:40|274.8|271.8|274.8|271.8|274.8|271.8|274.8|271.8|0
1646676110000|2022-03-07 18:01:50|275.41|272.41|276.22|273.22|276.22|273.22|275.41|272.41|0
1646676120000|2022-03-07 18:02:00|276.01|273.01|277.63|274.63|277.63|274.63|276.01|273.01|0
1646676130000|2022-03-07 18:02:10|276.62|273.62|277.63|274.63|277.63|274.63|276.62|273.62|0
1646676140000|2022-03-07 18:02:20|277.23|274.23|277.02|274.02|277.23|274.23|277.02|274.02|0
1646676150000|2022-03-07 18:02:30|277.22|274.22|277.02|274.02|277.22|274.22|277.02|274.02|0
1646676160000|2022-03-07 18:02:40|278.03|275.03|278.24|275.24|278.24|275.24|278.03|275.03|0
1646676170000|2022-03-07 18:02:50|278.84|275.84|278.84|275.84|278.84|275.84|278.84|275.84|0
1646676180000|2022-03-07 18:03:00|278.44|275.44|278.44|275.44|278.44|275.44|278.44|275.44|0
1646676190000|2022-03-07 18:03:10|277.73|274.73|277.43|274.43|277.73|274.73|277.43|274.43|0
1646676200000|2022-03-07 18:03:20|277.63|274.63|277.83|274.83|277.83|274.83|277.63|274.63|0
1646676210000|2022-03-07 18:03:30|277.63|274.63|277.63|274.63|277.63|274.63|277.63|274.63|0
1646676220000|2022-03-07 18:03:40|276.61|273.61|275.81|272.81|276.61|273.61|275.81|272.81|0
1646676230000|2022-03-07 18:03:50|275.6|272.6|275.4|272.4|275.6|272.6|275.4|272.4|0
1646676240000|2022-03-07 18:04:00|275.5|272.5|275.6|272.6|275.6|272.6|275.5|272.5|0
1646676250000|2022-03-07 18:04:10|274.19|271.19|273.59|270.59|274.19|271.19|273.59|270.59|0
1646676260000|2022-03-07 18:04:20|273.99|270.99|274.39|271.39|274.39|271.39|273.99|270.99|0
1646676270000|2022-03-07 18:04:30|274.19|271.19|274.69|271.69|274.69|271.69|274.19|271.19|0
1646676280000|2022-03-07 18:04:40|275.6|272.6|275.2|272.2|275.6|272.6|275.2|272.2|0
1646676290000|2022-03-07 18:04:50|275|272|275.4|272.4|275.4|272.4|275|272|0
1646676300000|2022-03-07 18:05:00|276.61|273.61|276.61|273.61|276.61|273.61|276.61|273.61|0
1646676310000|2022-03-07 18:05:10|277.42|274.42|276.81|273.81|277.42|274.42|276.81|273.81|0
1646676320000|2022-03-07 18:05:20|277.22|274.22|277.22|274.22|277.22|274.22|277.22|274.22|0
1646676330000|2022-03-07 18:05:30|278.12|275.12|277.82|274.82|278.12|275.12|277.82|274.82|0
1646676340000|2022-03-07 18:05:40|278.23|275.23|278.63|275.63|278.63|275.63|278.23|275.23|0
1646676350000|2022-03-07 18:05:50|277.42|274.42|278.23|275.23|278.23|275.23|277.42|274.42|0
1646676360000|2022-03-07 18:06:00|277.92|274.92|277.62|274.62|277.92|274.92|277.62|274.62|0
1646676370000|2022-03-07 18:06:10|276.81|273.81|278.12|275.12|278.12|275.12|276.81|273.81|0
1646676380000|2022-03-07 18:06:20|278.02|275.02|278.43|275.43|278.43|275.43|278.02|275.02|0
1646676390000|2022-03-07 18:06:30|277.62|274.62|276.3|273.3|277.62|274.62|276.3|273.3|0
1646676400000|2022-03-07 18:06:40|276|273|275.09|272.09|276|273|275.09|272.09|0
1646676410000|2022-03-07 18:06:50|275.39|272.39|275.6|272.6|275.6|272.6|275.39|272.39|0
1646676420000|2022-03-07 18:07:00|276.2|273.2|276|273|276.2|273.2|276|273|0
1646676430000|2022-03-07 18:07:10|274.18|271.18|274.18|271.18|274.18|271.18|274.18|271.18|0
1646676440000|2022-03-07 18:07:20|274.59|271.59|275.49|272.49|275.49|272.49|274.59|271.59|0
1646676450000|2022-03-07 18:07:30|275.8|272.8|276.2|273.2|276.2|273.2|275.8|272.8|0
1646676460000|2022-03-07 18:07:40|276|273|276.2|273.2|276.2|273.2|276|273|0
1646676470000|2022-03-07 18:07:50|277.01|274.01|276.81|273.81|277.01|274.01|276.81|273.81|0
1646676480000|2022-03-07 18:08:00|277.62|274.62|277.71|274.71|277.71|274.71|277.62|274.62|0
1646676490000|2022-03-07 18:08:10|276.9|273.9|276.09|273.09|276.9|273.9|276.09|273.09|0
1646676500000|2022-03-07 18:08:20|276.4|273.4|276.09|273.09|276.4|273.4|276.09|273.09|0
1646676510000|2022-03-07 18:08:30|276.4|273.4|276.6|273.6|276.6|273.6|276.4|273.4|0
1646676520000|2022-03-07 18:08:40|277.51|274.51|276.4|273.4|277.51|274.51|276.4|273.4|0
1646676530000|2022-03-07 18:08:50|275.99|272.99|275.99|272.99|275.99|272.99|275.99|272.99|0
1646676540000|2022-03-07 18:09:00|276.2|273.2|276.2|273.2|276.2|273.2|276.2|273.2|0
1646676550000|2022-03-07 18:09:10|275.99|272.99|274.18|271.18|275.99|272.99|274.18|271.18|0
1646676560000|2022-03-07 18:09:20|273.77|270.77|273.37|270.37|273.77|270.77|273.37|270.37|0
1646676570000|2022-03-07 18:09:30|273.87|270.87|273.98|270.98|273.98|270.98|273.87|270.87|0
1646676580000|2022-03-07 18:09:40|273.17|270.17|273.17|270.17|273.17|270.17|273.17|270.17|0
1646676590000|2022-03-07 18:09:50|273.57|270.57|273.37|270.37|273.57|270.57|273.37|270.37|0
1646676600000|2022-03-07 18:10:00|272.77|269.77|272.77|269.77|272.77|269.77|272.77|269.77|0
1646676610000|2022-03-07 18:10:10|272.57|269.57|273.37|270.37|273.37|270.37|272.57|269.57|0
1646676620000|2022-03-07 18:10:20|272.16|269.16|270.16|267.16|272.16|269.16|270.16|267.16|0
1646676630000|2022-03-07 18:10:30|270.05|267.05|270.05|267.05|270.05|267.05|270.05|267.05|0
1646676640000|2022-03-07 18:10:40|270.96|267.96|270.96|267.96|270.96|267.96|270.96|267.96|0
1646676650000|2022-03-07 18:10:50|269.75|266.75|269.75|266.75|269.75|266.75|269.75|266.75|0
1646676660000|2022-03-07 18:11:00|269.55|266.55|271.36|268.36|271.36|268.36|269.55|266.55|0
1646676670000|2022-03-07 18:11:10|269.95|266.95|269.95|266.95|269.95|266.95|269.95|266.95|0
1646676680000|2022-03-07 18:11:20|270.35|267.35|270.35|267.35|270.35|267.35|270.35|267.35|0
1646676690000|2022-03-07 18:11:30|269.35|266.35|268.75|265.75|269.35|266.35|268.75|265.75|0
1646676700000|2022-03-07 18:11:40|268.35|265.35|268.85|265.85|268.85|265.85|268.35|265.35|0
1646676710000|2022-03-07 18:11:50|267.75|264.75|268.15|265.15|268.15|265.15|267.75|264.75|0
1646676720000|2022-03-07 18:12:00|267.95|264.95|268.15|265.15|268.15|265.15|267.95|264.95|0
1646676730000|2022-03-07 18:12:10|268.55|265.55|268.55|265.55|268.55|265.55|268.55|265.55|0
1646676740000|2022-03-07 18:12:20|269.35|266.35|269.35|266.35|269.35|266.35|269.35|266.35|0
1646676750000|2022-03-07 18:12:30|268.35|265.35|268.35|265.35|268.35|265.35|268.35|265.35|0
1646676760000|2022-03-07 18:12:40|268.95|265.95|268.15|265.15|268.95|265.95|268.15|265.15|0
1646676770000|2022-03-07 18:12:50|267.35|264.35|267.15|264.15|267.35|264.35|267.15|264.15|0
1646676780000|2022-03-07 18:13:00|268.44|265.44|268.44|265.44|268.44|265.44|268.44|265.44|0
1646676790000|2022-03-07 18:13:10|267.75|264.75|269.04|266.04|269.04|266.04|267.75|264.75|0
1646676800000|2022-03-07 18:13:20|268.95|265.95|268.95|265.95|268.95|265.95|268.95|265.95|0
1646676810000|2022-03-07 18:13:30|269.04|266.04|268.75|265.75|269.04|266.04|268.75|265.75|0
1646676820000|2022-03-07 18:13:40|268.55|265.55|268.55|265.55|268.55|265.55|268.55|265.55|0
1646676830000|2022-03-07 18:13:50|268.95|265.95|268.75|265.75|268.95|265.95|268.75|265.75|0
1646676840000|2022-03-07 18:14:00|269.15|266.15|268.04|265.04|269.15|266.15|268.04|265.04|0
1646676850000|2022-03-07 18:14:10|268.44|265.44|268.55|265.55|268.55|265.55|268.44|265.44|0
1646676860000|2022-03-07 18:14:20|266.95|263.95|266.75|263.75|266.95|263.95|266.75|263.75|0
1646676870000|2022-03-07 18:14:30|266.95|263.95|266.95|263.95|266.95|263.95|266.95|263.95|0
1646676880000|2022-03-07 18:14:40|266.75|263.75|266.75|263.75|266.75|263.75|266.75|263.75|0
1646676890000|2022-03-07 18:14:50|266.95|263.95|267.35|264.35|267.35|264.35|266.95|263.95|0
1646676900000|2022-03-07 18:15:00|267.54|264.54|268.54|265.54|268.54|265.54|267.54|264.54|0
1646676910000|2022-03-07 18:15:10|267.34|264.34|267.24|264.24|267.34|264.34|267.24|264.24|0
1646676920000|2022-03-07 18:15:20|266.64|263.64|266.55|263.55|266.64|263.64|266.55|263.55|0
1646676930000|2022-03-07 18:15:30|266.75|263.75|265.15|262.15|266.75|263.75|265.15|262.15|0
1646676940000|2022-03-07 18:15:40|265.35|262.35|264.85|261.85|265.35|262.35|264.85|261.85|0
1646676950000|2022-03-07 18:15:50|264.75|261.75|263.96|260.96|264.75|261.75|263.96|260.96|0
1646676960000|2022-03-07 18:16:00|264.36|261.36|263.96|260.96|264.36|261.36|263.96|260.96|0
1646676970000|2022-03-07 18:16:10|264.75|261.75|264.75|261.75|264.75|261.75|264.75|261.75|0
1646676980000|2022-03-07 18:16:20|265.35|262.35|265.55|262.55|265.55|262.55|265.35|262.35|0
1646676990000|2022-03-07 18:16:30|265.95|262.95|265.95|262.95|265.95|262.95|265.95|262.95|0
1646677000000|2022-03-07 18:16:40|265.55|262.55|266.54|263.54|266.54|263.54|265.55|262.55|0
1646677010000|2022-03-07 18:16:50|265.75|262.75|265.75|262.75|265.75|262.75|265.75|262.75|0
1646677020000|2022-03-07 18:17:00|265.35|262.35|263.96|260.96|265.35|262.35|263.96|260.96|0
1646677030000|2022-03-07 18:17:10|264.15|261.15|263.96|260.96|264.15|261.15|263.96|260.96|0
1646677040000|2022-03-07 18:17:20|264.35|261.35|264.05|261.05|264.35|261.35|264.05|261.05|0
1646677050000|2022-03-07 18:17:30|263.95|260.95|264.55|261.55|264.55|261.55|263.95|260.95|0
1646677060000|2022-03-07 18:17:40|264.35|261.35|264.15|261.15|264.35|261.35|264.15|261.15|0
1646677070000|2022-03-07 18:17:50|263.95|260.95|263.25|260.25|263.95|260.95|263.25|260.25|0
1646677080000|2022-03-07 18:18:00|263.16|260.16|262.96|259.96|263.16|260.16|262.96|259.96|0
1646677090000|2022-03-07 18:18:10|263.95|260.95|264.95|261.95|264.95|261.95|263.95|260.95|0
1646677100000|2022-03-07 18:18:20|264.55|261.55|264.55|261.55|264.55|261.55|264.55|261.55|0
1646677110000|2022-03-07 18:18:30|265.34|262.34|265.34|262.34|265.34|262.34|265.34|262.34|0
1646677120000|2022-03-07 18:18:40|264.75|261.75|265.54|262.54|265.54|262.54|264.75|261.75|0
1646677130000|2022-03-07 18:18:50|265.94|262.94|264.75|261.75|265.94|262.94|264.75|261.75|0
1646677140000|2022-03-07 18:19:00|265.74|262.74|264.55|261.55|265.74|262.74|264.55|261.55|0
1646677150000|2022-03-07 18:19:10|264.35|261.35|263.85|260.85|264.35|261.35|263.85|260.85|0
1646677160000|2022-03-07 18:19:20|264.04|261.04|262.96|259.96|264.04|261.04|262.96|259.96|0
1646677170000|2022-03-07 18:19:30|263.16|260.16|263.16|260.16|263.16|260.16|263.16|260.16|0
1646677180000|2022-03-07 18:19:40|262.76|259.76|262.85|259.85|262.85|259.85|262.76|259.76|0
1646677190000|2022-03-07 18:19:50|263.35|260.35|263.55|260.55|263.55|260.55|263.35|260.35|0
1646677200000|2022-03-07 18:20:00|262.96|259.96|263.25|260.25|263.25|260.25|262.96|259.96|0
1646677210000|2022-03-07 18:20:10|263.15|260.15|263.15|260.15|263.15|260.15|263.15|260.15|0
1646677220000|2022-03-07 18:20:20|263.75|260.75|263.75|260.75|263.75|260.75|263.75|260.75|0
1646677230000|2022-03-07 18:20:30|262.76|259.76|261.77|258.77|262.76|259.76|261.77|258.77|0
1646677240000|2022-03-07 18:20:40|261.86|258.86|261.86|258.86|261.86|258.86|261.86|258.86|0
1646677250000|2022-03-07 18:20:50|263.35|260.35|263.15|260.15|263.35|260.35|263.15|260.15|0
1646677260000|2022-03-07 18:21:00|263.55|260.55|263.55|260.55|263.55|260.55|263.55|260.55|0
1646677270000|2022-03-07 18:21:10|263.75|260.75|262.95|259.95|263.75|260.75|262.95|259.95|0
1646677280000|2022-03-07 18:21:20|262.75|259.75|262.95|259.95|262.95|259.95|262.75|259.75|0
1646677290000|2022-03-07 18:21:30|262.56|259.56|262.56|259.56|262.56|259.56|262.56|259.56|0
1646677300000|2022-03-07 18:21:40|262.95|259.95|262.55|259.55|262.95|259.95|262.55|259.55|0
1646677310000|2022-03-07 18:21:50|262.16|259.16|262.36|259.36|262.36|259.36|262.16|259.16|0
1646677320000|2022-03-07 18:22:00|262.75|259.75|263.15|260.15|263.15|260.15|262.75|259.75|0
1646677330000|2022-03-07 18:22:10|262.95|259.95|262.95|259.95|262.95|259.95|262.95|259.95|0
1646677340000|2022-03-07 18:22:20|262.16|259.16|264.74|261.74|264.74|261.74|262.16|259.16|0
1646677350000|2022-03-07 18:22:30|264.14|261.14|265.33|262.33|265.33|262.33|264.14|261.14|0
1646677370000|2022-03-07 18:22:50|265.93|262.93|265.53|262.53|265.93|262.93|265.53|262.53|0
1646677380000|2022-03-07 18:23:00|267.12|264.12|266.33|263.33|267.12|264.12|266.33|263.33|0
1646677390000|2022-03-07 18:23:10|266.02|263.02|266.13|263.13|266.13|263.13|266.02|263.02|0
1646677400000|2022-03-07 18:23:20|267.32|264.32|266.82|263.82|267.32|264.32|266.82|263.82|0
1646677410000|2022-03-07 18:23:30|266.92|263.92|266.52|263.52|266.92|263.92|266.52|263.52|0
1646677420000|2022-03-07 18:23:40|265.73|262.73|265.93|262.93|265.93|262.93|265.73|262.73|0
1646677430000|2022-03-07 18:23:50|265.33|262.33|265.73|262.73|265.73|262.73|265.33|262.33|0
1646677440000|2022-03-07 18:24:00|268.22|265.22|267.32|264.32|268.22|265.22|267.32|264.32|0
1646677450000|2022-03-07 18:24:10|267.92|264.92|266.72|263.72|267.92|264.92|266.72|263.72|0
1646677460000|2022-03-07 18:24:20|266.52|263.52|266.52|263.52|266.52|263.52|266.52|263.52|0
1646677470000|2022-03-07 18:24:30|266.82|263.82|266.52|263.52|266.82|263.82|266.52|263.52|0
1646677480000|2022-03-07 18:24:40|265.53|262.53|265.53|262.53|265.53|262.53|265.53|262.53|0
1646677490000|2022-03-07 18:24:50|265.92|262.92|265.62|262.62|265.92|262.92|265.62|262.62|0
1646677500000|2022-03-07 18:25:00|266.32|263.32|266.52|263.52|266.52|263.52|266.32|263.32|0
1646677510000|2022-03-07 18:25:10|266.92|263.92|267.32|264.32|267.32|264.32|266.92|263.92|0
1646677520000|2022-03-07 18:25:20|268.72|265.72|268.52|265.52|268.72|265.72|268.52|265.52|0
1646677530000|2022-03-07 18:25:30|268.72|265.72|269.11|266.11|269.11|266.11|268.72|265.72|0
1646677540000|2022-03-07 18:25:40|270.12|267.12|269.72|266.72|270.12|267.12|269.72|266.72|0
1646677550000|2022-03-07 18:25:50|270.92|267.92|270.92|267.92|270.92|267.92|270.92|267.92|0
1646677560000|2022-03-07 18:26:00|270.72|267.72|268.71|265.71|270.72|267.72|268.71|265.71|0
1646677570000|2022-03-07 18:26:10|267.71|264.71|267.71|264.71|267.71|264.71|267.71|264.71|0
1646677580000|2022-03-07 18:26:20|267.31|264.31|267.11|264.11|267.31|264.31|267.11|264.11|0
1646677590000|2022-03-07 18:26:30|266.92|263.92|267.21|264.21|267.21|264.21|266.92|263.92|0
1646677600000|2022-03-07 18:26:40|267.31|264.31|267.51|264.51|267.51|264.51|267.31|264.31|0
1646677610000|2022-03-07 18:26:50|267.01|264.01|268.11|265.11|268.11|265.11|267.01|264.01|0
1646677620000|2022-03-07 18:27:00|268.41|265.41|268.31|265.31|268.41|265.41|268.31|265.31|0
1646677630000|2022-03-07 18:27:10|269.11|266.11|269.81|266.81|269.81|266.81|269.11|266.11|0
1646677640000|2022-03-07 18:27:20|269.31|266.31|269.31|266.31|269.31|266.31|269.31|266.31|0
1646677650000|2022-03-07 18:27:30|269.91|266.91|269.51|266.51|269.91|266.91|269.51|266.51|0
1646677660000|2022-03-07 18:27:40|270.41|267.41|271.01|268.01|271.01|268.01|270.41|267.41|0
1646677670000|2022-03-07 18:27:50|270.51|267.51|269.71|266.71|270.51|267.51|269.71|266.71|0
1646677680000|2022-03-07 18:28:00|268.91|265.91|269.71|266.71|269.71|266.71|268.91|265.91|0
1646677690000|2022-03-07 18:28:10|269.6|266.6|270.91|267.91|270.91|267.91|269.6|266.6|0
1646677700000|2022-03-07 18:28:20|270.51|267.51|269.71|266.71|270.51|267.51|269.71|266.71|0
1646677710000|2022-03-07 18:28:30|269.51|266.51|269.11|266.11|269.51|266.51|269.11|266.11|0
1646677720000|2022-03-07 18:28:40|268.51|265.51|268.91|265.91|268.91|265.91|268.51|265.51|0
1646677730000|2022-03-07 18:28:50|268.4|265.4|269.11|266.11|269.11|266.11|268.4|265.4|0
1646677740000|2022-03-07 18:29:00|269.71|266.71|268.51|265.51|269.71|266.71|268.51|265.51|0
1646677750000|2022-03-07 18:29:10|268.4|265.4|269.51|266.51|269.51|266.51|268.4|265.4|0
1646677760000|2022-03-07 18:29:20|269.2|266.2|269.5|266.5|269.5|266.5|269.2|266.2|0
1646677770000|2022-03-07 18:29:30|270.11|267.11|268.9|265.9|270.11|267.11|268.9|265.9|0
1646677780000|2022-03-07 18:29:40|268.7|265.7|268.7|265.7|268.7|265.7|268.7|265.7|0
1646677790000|2022-03-07 18:29:50|268.2|265.2|268.3|265.3|268.3|265.3|268.2|265.2|0
1646677800000|2022-03-07 18:30:00|277.41|274.41|277.62|274.62|277.62|274.62|277.41|274.41|0
1646677810000|2022-03-07 18:30:10|278.02|275.02|276.9|273.9|278.02|275.02|276.9|273.9|0
1646677820000|2022-03-07 18:30:20|276.4|273.4|276.2|273.2|276.4|273.4|276.2|273.2|0
1646677830000|2022-03-07 18:30:30|276.4|273.4|276|273|276.4|273.4|276|273|0
1646677840000|2022-03-07 18:30:40|276.2|273.2|276.4|273.4|276.4|273.4|276.2|273.2|0
1646677850000|2022-03-07 18:30:50|276.2|273.2|276.2|273.2|276.2|273.2|276.2|273.2|0
1646677860000|2022-03-07 18:31:00|276.6|273.6|276.8|273.8|276.8|273.8|276.6|273.6|0
1646677870000|2022-03-07 18:31:10|277.41|274.41|277.51|274.51|277.51|274.51|277.41|274.41|0
1646677880000|2022-03-07 18:31:20|276.8|273.8|276.6|273.6|276.8|273.8|276.6|273.6|0
1646677890000|2022-03-07 18:31:30|276.2|273.2|276.2|273.2|276.2|273.2|276.2|273.2|0
1646677900000|2022-03-07 18:31:40|275.99|272.99|275.99|272.99|275.99|272.99|275.99|272.99|0
1646677910000|2022-03-07 18:31:50|275.39|272.39|275.79|272.79|275.79|272.79|275.39|272.39|0
1646677920000|2022-03-07 18:32:00|276.6|273.6|275.19|272.19|276.6|273.6|275.19|272.19|0
1646677930000|2022-03-07 18:32:10|273.67|270.67|274.18|271.18|274.18|271.18|273.67|270.67|0
1646677940000|2022-03-07 18:32:20|273.77|270.77|273.57|270.57|273.77|270.77|273.57|270.57|0
1646677950000|2022-03-07 18:32:30|273.98|270.98|273.98|270.98|273.98|270.98|273.98|270.98|0
1646677960000|2022-03-07 18:32:40|273.77|270.77|273.98|270.98|273.98|270.98|273.77|270.77|0
1646677970000|2022-03-07 18:32:50|273.57|270.57|273.17|270.17|273.57|270.57|273.17|270.17|0
1646677980000|2022-03-07 18:33:00|273.37|270.37|273.27|270.27|273.37|270.37|273.27|270.27|0
1646677990000|2022-03-07 18:33:10|273.77|270.77|273.37|270.37|273.77|270.77|273.37|270.37|0
1646678000000|2022-03-07 18:33:20|273.27|270.27|273.17|270.17|273.27|270.27|273.17|270.17|0
1646678010000|2022-03-07 18:33:30|273.27|270.27|273.27|270.27|273.27|270.27|273.27|270.27|0
1646678020000|2022-03-07 18:33:40|273.57|270.57|273.37|270.37|273.57|270.57|273.37|270.37|0
1646678030000|2022-03-07 18:33:50|272.86|269.86|273.17|270.17|273.17|270.17|272.86|269.86|0
1646678040000|2022-03-07 18:34:00|272.57|269.57|273.77|270.77|273.77|270.77|272.57|269.57|0
1646678050000|2022-03-07 18:34:10|273.37|270.37|272.56|269.56|273.37|270.37|272.56|269.56|0
1646678060000|2022-03-07 18:34:20|271.56|268.56|270.56|267.56|271.56|268.56|270.56|267.56|0
1646678070000|2022-03-07 18:34:30|269.96|266.96|269.56|266.56|269.96|266.96|269.56|266.56|0
1646678080000|2022-03-07 18:34:40|270.16|267.16|270.56|267.56|270.56|267.56|270.16|267.16|0
1646678090000|2022-03-07 18:34:50|271.16|268.16|271.56|268.56|271.56|268.56|271.16|268.16|0
1646678100000|2022-03-07 18:35:00|270.76|267.76|270.96|267.96|270.96|267.96|270.76|267.76|0
1646678110000|2022-03-07 18:35:10|269.55|266.55|269.55|266.55|269.55|266.55|269.55|266.55|0
1646678120000|2022-03-07 18:35:20|269.45|266.45|270.56|267.56|270.56|267.56|269.45|266.45|0
1646678130000|2022-03-07 18:35:30|271.05|268.05|269.95|266.95|271.05|268.05|269.95|266.95|0
1646678140000|2022-03-07 18:35:40|270.35|267.35|269.75|266.75|270.35|267.35|269.75|266.75|0
1646678150000|2022-03-07 18:35:50|269.95|266.95|269.95|266.95|269.95|266.95|269.95|266.95|0
1646678160000|2022-03-07 18:36:00|269.75|266.75|270.15|267.15|270.15|267.15|269.75|266.75|0
1646678170000|2022-03-07 18:36:10|269.75|266.75|269.35|266.35|269.75|266.75|269.35|266.35|0
1646678180000|2022-03-07 18:36:20|269.45|266.45|268.95|265.95|269.45|266.45|268.95|265.95|0
1646678190000|2022-03-07 18:36:30|268.35|265.35|268.35|265.35|268.35|265.35|268.35|265.35|0
1646678200000|2022-03-07 18:36:40|268.45|265.45|268.35|265.35|268.45|265.45|268.35|265.35|0
1646678210000|2022-03-07 18:36:50|267.55|264.55|268.25|265.25|268.25|265.25|267.55|264.55|0
1646678220000|2022-03-07 18:37:00|267.95|264.95|268.15|265.15|268.15|265.15|267.95|264.95|0
1646678230000|2022-03-07 18:37:10|267.55|264.55|267.55|264.55|267.55|264.55|267.55|264.55|0
1646678240000|2022-03-07 18:37:20|268.15|265.15|268.35|265.35|268.35|265.35|268.15|265.15|0
1646678250000|2022-03-07 18:37:30|268.75|265.75|268.55|265.55|268.75|265.75|268.55|265.55|0
1646678260000|2022-03-07 18:37:40|268.35|265.35|268.95|265.95|268.95|265.95|268.35|265.35|0
1646678270000|2022-03-07 18:37:50|269.35|266.35|269.35|266.35|269.35|266.35|269.35|266.35|0
1646678280000|2022-03-07 18:38:00|269.55|266.55|269.25|266.25|269.55|266.55|269.25|266.25|0
1646678290000|2022-03-07 18:38:10|269.45|266.45|268.75|265.75|269.45|266.45|268.75|265.75|0
1646678300000|2022-03-07 18:38:20|268.35|265.35|268.35|265.35|268.35|265.35|268.35|265.35|0
1646678310000|2022-03-07 18:38:30|269.15|266.15|267.95|264.95|269.15|266.15|267.95|264.95|0
1646678320000|2022-03-07 18:38:40|268.15|265.15|267.95|264.95|268.15|265.15|267.95|264.95|0
1646678330000|2022-03-07 18:38:50|267.55|264.55|267.15|264.15|267.55|264.55|267.15|264.15|0
1646678340000|2022-03-07 18:39:00|266.55|263.55|266.55|263.55|266.55|263.55|266.55|263.55|0
1646678350000|2022-03-07 18:39:10|267.15|264.15|267.05|264.05|267.15|264.15|267.05|264.05|0
1646678360000|2022-03-07 18:39:20|268.15|265.15|268.55|265.55|268.55|265.55|268.15|265.15|0
1646678370000|2022-03-07 18:39:30|268.75|265.75|267.95|264.95|268.75|265.75|267.95|264.95|0
1646678380000|2022-03-07 18:39:40|268.55|265.55|269.04|266.04|269.04|266.04|268.55|265.55|0
1646678390000|2022-03-07 18:39:50|269.35|266.35|269.04|266.04|269.35|266.35|269.04|266.04|0
1646678400000|2022-03-07 18:40:00|268.95|265.95|268.95|265.95|268.95|265.95|268.95|265.95|0
1646678410000|2022-03-07 18:40:10|269.04|266.04|269.04|266.04|269.04|266.04|269.04|266.04|0
1646678420000|2022-03-07 18:40:20|268.75|265.75|268.75|265.75|268.75|265.75|268.75|265.75|0
1646678430000|2022-03-07 18:40:30|268.55|265.55|268.55|265.55|268.55|265.55|268.55|265.55|0
1646678440000|2022-03-07 18:40:40|268.64|265.64|268.35|265.35|268.64|265.64|268.35|265.35|0
1646678450000|2022-03-07 18:40:50|268.75|265.75|268.55|265.55|268.75|265.75|268.55|265.55|0
1646678460000|2022-03-07 18:41:00|269.15|266.15|269.15|266.15|269.15|266.15|269.15|266.15|0
1646678470000|2022-03-07 18:41:10|268.44|265.44|268.44|265.44|268.44|265.44|268.44|265.44|0
1646678480000|2022-03-07 18:41:20|268.15|265.15|268.35|265.35|268.35|265.35|268.15|265.15|0
1646678490000|2022-03-07 18:41:30|268.55|265.55|268.35|265.35|268.55|265.55|268.35|265.35|0
1646678500000|2022-03-07 18:41:40|268.15|265.15|266.95|263.95|268.15|265.15|266.95|263.95|0
1646678510000|2022-03-07 18:41:50|266.55|263.55|266.95|263.95|266.95|263.95|266.55|263.55|0
1646678530000|2022-03-07 18:42:10|266.75|263.75|267.15|264.15|267.15|264.15|266.75|263.75|0
1646678540000|2022-03-07 18:42:20|266.84|263.84|266.95|263.95|266.95|263.95|266.84|263.84|0
1646678550000|2022-03-07 18:42:30|266.75|263.75|266.95|263.95|266.95|263.95|266.75|263.75|0
1646678560000|2022-03-07 18:42:40|266.84|263.84|267.54|264.54|267.54|264.54|266.84|263.84|0
1646678570000|2022-03-07 18:42:50|267.35|264.35|267.74|264.74|267.74|264.74|267.35|264.35|0
1646678580000|2022-03-07 18:43:00|267.94|264.94|267.94|264.94|267.94|264.94|267.94|264.94|0
1646678590000|2022-03-07 18:43:10|268.34|265.34|268.34|265.34|268.34|265.34|268.34|265.34|0
1646678600000|2022-03-07 18:43:20|267.54|264.54|267.14|264.14|267.54|264.54|267.14|264.14|0
1646678610000|2022-03-07 18:43:30|267.04|264.04|266.95|263.95|267.04|264.04|266.95|263.95|0
1646678620000|2022-03-07 18:43:40|267.14|264.14|267.14|264.14|267.14|264.14|267.14|264.14|0
1646678700000|2022-03-07 18:45:00|271.16|268.16|270.67|267.67|271.16|268.16|270.67|267.67|0
1646678710000|2022-03-07 18:45:10|269.86|266.86|269.86|266.86|269.86|266.86|269.86|266.86|0
1646678720000|2022-03-07 18:45:20|270.76|267.76|270.76|267.76|270.76|267.76|270.76|267.76|0
1646678730000|2022-03-07 18:45:30|270.96|267.96|271.76|268.76|271.76|268.76|270.96|267.96|0
1646678740000|2022-03-07 18:45:40|271.47|268.47|271.47|268.47|271.47|268.47|271.47|268.47|0
1646678750000|2022-03-07 18:45:50|272.37|269.37|272.37|269.37|272.37|269.37|272.37|269.37|0
1646678760000|2022-03-07 18:46:00|271.87|268.87|273.07|270.07|273.07|270.07|271.87|268.87|0
1646678770000|2022-03-07 18:46:10|273.57|270.57|273.07|270.07|273.57|270.57|273.07|270.07|0
1646678780000|2022-03-07 18:46:20|273.37|270.37|272.57|269.57|273.37|270.37|272.57|269.57|0
1646678790000|2022-03-07 18:46:30|271.87|268.87|271.67|268.67|271.87|268.87|271.67|268.67|0
1646678800000|2022-03-07 18:46:40|271.26|268.26|270.66|267.66|271.26|268.26|270.66|267.66|0
1646678810000|2022-03-07 18:46:50|270.86|267.86|270.76|267.76|270.86|267.86|270.76|267.76|0
1646678820000|2022-03-07 18:47:00|271.46|268.46|272.07|269.07|272.07|269.07|271.46|268.46|0
1646678830000|2022-03-07 18:47:10|272.47|269.47|272.27|269.27|272.47|269.47|272.27|269.27|0
1646678840000|2022-03-07 18:47:20|271.26|268.26|270.46|267.46|271.26|268.26|270.46|267.46|0
1646678850000|2022-03-07 18:47:30|269.46|266.46|269.95|266.95|269.95|266.95|269.46|266.46|0
1646678860000|2022-03-07 18:47:40|269.86|266.86|269.95|266.95|269.95|266.95|269.86|266.86|0
1646678870000|2022-03-07 18:47:50|269.46|266.46|269.55|266.55|269.55|266.55|269.46|266.46|0
1646678880000|2022-03-07 18:48:00|269.46|266.46|269.86|266.86|269.86|266.86|269.46|266.46|0
1646678890000|2022-03-07 18:48:10|268.85|265.85|268.45|265.45|268.85|265.85|268.45|265.45|0
1646678900000|2022-03-07 18:48:20|268.55|265.55|268.45|265.45|268.55|265.55|268.45|265.45|0
1646678910000|2022-03-07 18:48:30|269.45|266.45|270.05|267.05|270.05|267.05|269.45|266.45|0
1646678920000|2022-03-07 18:48:40|270.46|267.46|270.46|267.46|270.46|267.46|270.46|267.46|0
1646678930000|2022-03-07 18:48:50|270.55|267.55|270.66|267.66|270.66|267.66|270.55|267.55|0
1646678940000|2022-03-07 18:49:00|269.95|266.95|269.15|266.15|269.95|266.95|269.15|266.15|0
1646678950000|2022-03-07 18:49:10|268.85|265.85|269.45|266.45|269.45|266.45|268.85|265.85|0
1646678960000|2022-03-07 18:49:20|268.65|265.65|268.65|265.65|268.65|265.65|268.65|265.65|0
1646678970000|2022-03-07 18:49:30|268.25|265.25|268.25|265.25|268.25|265.25|268.25|265.25|0
1646678980000|2022-03-07 18:49:40|268.85|265.85|268.85|265.85|268.85|265.85|268.85|265.85|0
1646678990000|2022-03-07 18:49:50|267.75|264.75|268.05|265.05|268.05|265.05|267.75|264.75|0
1646679000000|2022-03-07 18:50:00|268.75|265.75|269.05|266.05|269.05|266.05|268.75|265.75|0
1646679010000|2022-03-07 18:50:10|269.85|266.85|271.45|268.45|271.45|268.45|269.85|266.85|0
1646679020000|2022-03-07 18:50:20|271.86|268.86|271.25|268.25|271.86|268.86|271.25|268.25|0
1646679030000|2022-03-07 18:50:30|270.65|267.65|270.05|267.05|270.65|267.65|270.05|267.05|0
1646679040000|2022-03-07 18:50:40|269.85|266.85|269.94|266.94|269.94|266.94|269.85|266.85|0
1646679050000|2022-03-07 18:50:50|270.65|267.65|270.14|267.14|270.65|267.65|270.14|267.14|0
1646679060000|2022-03-07 18:51:00|270.85|267.85|269.85|266.85|270.85|267.85|269.85|266.85|0
1646679070000|2022-03-07 18:51:10|270.25|267.25|270.45|267.45|270.45|267.45|270.25|267.25|0
1646679080000|2022-03-07 18:51:20|270.25|267.25|269.94|266.94|270.25|267.25|269.94|266.94|0
1646679090000|2022-03-07 18:51:30|269.05|266.05|269.45|266.45|269.45|266.45|269.05|266.05|0
1646679100000|2022-03-07 18:51:40|269.05|266.05|268.64|265.64|269.05|266.05|268.64|265.64|0
1646679110000|2022-03-07 18:51:50|268.74|265.74|269.85|266.85|269.85|266.85|268.74|265.74|0
1646679120000|2022-03-07 18:52:00|270.34|267.34|270.85|267.85|270.85|267.85|270.34|267.34|0
1646679130000|2022-03-07 18:52:10|271.05|268.05|271.25|268.25|271.25|268.25|271.05|268.05|0
1646679140000|2022-03-07 18:52:20|270.65|267.65|271.05|268.05|271.05|268.05|270.65|267.65|0
1646679150000|2022-03-07 18:52:30|271.85|268.85|270.54|267.54|271.85|268.85|270.54|267.54|0
1646679160000|2022-03-07 18:52:40|270.65|267.65|270.44|267.44|270.65|267.65|270.44|267.44|0
1646679170000|2022-03-07 18:52:50|269.64|266.64|269.84|266.84|269.84|266.84|269.64|266.64|0
1646679180000|2022-03-07 18:53:00|269.64|266.64|268.64|265.64|269.64|266.64|268.64|265.64|0
1646679190000|2022-03-07 18:53:10|268.44|265.44|267.94|264.94|268.44|265.44|267.94|264.94|0
1646679200000|2022-03-07 18:53:20|267.84|264.84|268.44|265.44|268.44|265.44|267.84|264.84|0
1646679210000|2022-03-07 18:53:30|268.74|265.74|269.04|266.04|269.04|266.04|268.74|265.74|0
1646679220000|2022-03-07 18:53:40|268.24|265.24|267.94|264.94|268.24|265.24|267.94|264.94|0
1646679230000|2022-03-07 18:53:50|267.24|264.24|267.14|264.14|267.24|264.24|267.14|264.14|0
1646679240000|2022-03-07 18:54:00|268.53|265.53|268.64|265.64|268.64|265.64|268.53|265.53|0
1646679250000|2022-03-07 18:54:10|268.44|265.44|268.24|265.24|268.44|265.44|268.24|265.24|0
1646679260000|2022-03-07 18:54:20|267.53|264.53|267.04|264.04|267.53|264.53|267.04|264.04|0
1646679270000|2022-03-07 18:54:30|266.74|263.74|266.34|263.34|266.74|263.74|266.34|263.34|0
1646679280000|2022-03-07 18:54:40|267.04|264.04|266.93|263.93|267.04|264.04|266.93|263.93|0
1646679290000|2022-03-07 18:54:50|267.53|264.53|267.53|264.53|267.53|264.53|267.53|264.53|0
1646679300000|2022-03-07 18:55:00|267.33|264.33|267.24|264.24|267.33|264.33|267.24|264.24|0
1646679310000|2022-03-07 18:55:10|266.64|263.64|266.53|263.53|266.64|263.64|266.53|263.53|0
1646679320000|2022-03-07 18:55:20|266.24|263.24|266.64|263.64|266.64|263.64|266.24|263.24|0
1646679330000|2022-03-07 18:55:30|266.93|263.93|267.04|264.04|267.04|264.04|266.93|263.93|0
1646679340000|2022-03-07 18:55:40|267.13|264.13|267.53|264.53|267.53|264.53|267.13|264.13|0
1646679350000|2022-03-07 18:55:50|267.24|264.24|266.84|263.84|267.24|264.24|266.84|263.84|0
1646679360000|2022-03-07 18:56:00|267.23|264.23|267.04|264.04|267.23|264.23|267.04|264.04|0
1646679370000|2022-03-07 18:56:10|266.73|263.73|266.24|263.24|266.73|263.73|266.24|263.24|0
1646679380000|2022-03-07 18:56:20|266.33|263.33|266.24|263.24|266.33|263.33|266.24|263.24|0
1646679390000|2022-03-07 18:56:30|266.44|263.44|265.84|262.84|266.44|263.44|265.84|262.84|0
1646679400000|2022-03-07 18:56:40|266.04|263.04|266.04|263.04|266.04|263.04|266.04|263.04|0
1646679410000|2022-03-07 18:56:50|266.43|263.43|265.93|262.93|266.43|263.43|265.93|262.93|0
1646679420000|2022-03-07 18:57:00|266.04|263.04|266.04|263.04|266.04|263.04|266.04|263.04|0
1646679430000|2022-03-07 18:57:10|265.64|262.64|265.24|262.24|265.64|262.64|265.24|262.24|0
1646679440000|2022-03-07 18:57:20|265.84|262.84|266.63|263.63|266.63|263.63|265.84|262.84|0
1646679450000|2022-03-07 18:57:30|267.03|264.03|266.63|263.63|267.03|264.03|266.63|263.63|0
1646679460000|2022-03-07 18:57:40|267.23|264.23|267.43|264.43|267.43|264.43|267.23|264.23|0
1646679470000|2022-03-07 18:57:50|266.53|263.53|266.53|263.53|266.53|263.53|266.53|263.53|0
1646679480000|2022-03-07 18:58:00|265.63|262.63|265.24|262.24|265.63|262.63|265.24|262.24|0
1646679490000|2022-03-07 18:58:10|265.43|262.43|265.04|262.04|265.43|262.43|265.04|262.04|0
1646679500000|2022-03-07 18:58:20|265.24|262.24|265.43|262.43|265.43|262.43|265.24|262.24|0
1646679510000|2022-03-07 18:58:30|265.63|262.63|265.63|262.63|265.63|262.63|265.63|262.63|0
1646679520000|2022-03-07 18:58:40|265.43|262.43|265.43|262.43|265.43|262.43|265.43|262.43|0
1646679530000|2022-03-07 18:58:50|265.93|262.93|266.03|263.03|266.03|263.03|265.93|262.93|0
1646679540000|2022-03-07 18:59:00|266.43|263.43|266.63|263.63|266.63|263.63|266.43|263.43|0
1646679550000|2022-03-07 18:59:10|265.63|262.63|265.63|262.63|265.63|262.63|265.63|262.63|0
1646679560000|2022-03-07 18:59:20|265.83|262.83|266.43|263.43|266.43|263.43|265.83|262.83|0
1646679570000|2022-03-07 18:59:30|266.63|263.63|266.63|263.63|266.63|263.63|266.63|263.63|0
1646679580000|2022-03-07 18:59:40|267.12|264.12|266.23|263.23|267.12|264.12|266.23|263.23|0
1646679590000|2022-03-07 18:59:50|266.63|263.63|266.63|263.63|266.63|263.63|266.63|263.63|0
1646679650000|2022-03-07 19:00:50|272.97|269.97|273.57|270.57|273.57|270.57|272.97|269.97|0
1646679660000|2022-03-07 19:01:00|273.48|270.48|273.07|270.07|273.48|270.48|273.07|270.07|0
1646679670000|2022-03-07 19:01:10|272.97|269.97|272.97|269.97|272.97|269.97|272.97|269.97|0
1646679680000|2022-03-07 19:01:20|273.17|270.17|272.67|269.67|273.17|270.17|272.67|269.67|0
1646679690000|2022-03-07 19:01:30|272.47|269.47|271.87|268.87|272.47|269.47|271.87|268.87|0
1646679700000|2022-03-07 19:01:40|271.96|268.96|271.87|268.87|271.96|268.96|271.87|268.87|0
1646679710000|2022-03-07 19:01:50|271.67|268.67|271.26|268.26|271.67|268.67|271.26|268.26|0
1646679720000|2022-03-07 19:02:00|270.76|267.76|270.66|267.66|270.76|267.76|270.66|267.66|0
1646679730000|2022-03-07 19:02:10|270.86|267.86|270.96|267.96|270.96|267.96|270.86|267.86|0
1646679740000|2022-03-07 19:02:20|270.66|267.66|270.96|267.96|270.96|267.96|270.66|267.66|0
1646679750000|2022-03-07 19:02:30|271.46|268.46|272.07|269.07|272.07|269.07|271.46|268.46|0
1646679760000|2022-03-07 19:02:40|271.96|268.96|272.36|269.36|272.36|269.36|271.96|268.96|0
1646679770000|2022-03-07 19:02:50|272.47|269.47|272.56|269.56|272.56|269.56|272.47|269.47|0
1646679780000|2022-03-07 19:03:00|271.36|268.36|270.96|267.96|271.36|268.36|270.96|267.96|0
1646679790000|2022-03-07 19:03:10|270.15|267.15|269.66|266.66|270.15|267.15|269.66|266.66|0
1646679800000|2022-03-07 19:03:20|269.86|266.86|270.26|267.26|270.26|267.26|269.86|266.86|0
1646679810000|2022-03-07 19:03:30|269.95|266.95|270.06|267.06|270.06|267.06|269.95|266.95|0
1646679820000|2022-03-07 19:03:40|269.75|266.75|269.86|266.86|269.86|266.86|269.75|266.75|0
1646679830000|2022-03-07 19:03:50|270.06|267.06|269.66|266.66|270.06|267.06|269.66|266.66|0
1646679840000|2022-03-07 19:04:00|269.75|266.75|269.26|266.26|269.75|266.75|269.26|266.26|0
1646679850000|2022-03-07 19:04:10|269.35|266.35|269.35|266.35|269.35|266.35|269.35|266.35|0
1646679860000|2022-03-07 19:04:20|269.66|266.66|269.05|266.05|269.66|266.66|269.05|266.05|0
1646679870000|2022-03-07 19:04:30|269.15|266.15|268.65|265.65|269.15|266.15|268.65|265.65|0
1646679880000|2022-03-07 19:04:40|268.75|265.75|268.65|265.65|268.75|265.75|268.65|265.65|0
1646679890000|2022-03-07 19:04:50|268.45|265.45|268.55|265.55|268.55|265.55|268.45|265.45|0
1646679900000|2022-03-07 19:05:00|268.65|265.65|268.65|265.65|268.65|265.65|268.65|265.65|0
1646679910000|2022-03-07 19:05:10|269.45|266.45|269.95|266.95|269.95|266.95|269.45|266.45|0
1646679920000|2022-03-07 19:05:20|270.66|267.66|270.66|267.66|270.66|267.66|270.66|267.66|0
1646679930000|2022-03-07 19:05:30|270.35|267.35|270.05|267.05|270.35|267.35|270.05|267.05|0
1646679940000|2022-03-07 19:05:40|270.86|267.86|270.55|267.55|270.86|267.86|270.55|267.55|0
1646679950000|2022-03-07 19:05:50|270.46|267.46|270.66|267.66|270.66|267.66|270.46|267.46|0
1646679960000|2022-03-07 19:06:00|270.25|267.25|270.05|267.05|270.25|267.25|270.05|267.05|0
1646679970000|2022-03-07 19:06:10|269.55|266.55|269.65|266.65|269.65|266.65|269.55|266.55|0
1646679980000|2022-03-07 19:06:20|269.25|266.25|268.65|265.65|269.25|266.25|268.65|265.65|0
1646679990000|2022-03-07 19:06:30|268.75|265.75|269.45|266.45|269.45|266.45|268.75|265.75|0
1646680000000|2022-03-07 19:06:40|269.05|266.05|268.65|265.65|269.05|266.05|268.65|265.65|0
1646680010000|2022-03-07 19:06:50|268.95|265.95|268.85|265.85|268.95|265.95|268.85|265.85|0
1646680020000|2022-03-07 19:07:00|268.75|265.75|268.65|265.65|268.75|265.75|268.65|265.65|0
1646680030000|2022-03-07 19:07:10|268.45|265.45|268.35|265.35|268.45|265.45|268.35|265.35|0
1646680040000|2022-03-07 19:07:20|268.25|265.25|268.25|265.25|268.25|265.25|268.25|265.25|0
1646680050000|2022-03-07 19:07:30|268.75|265.75|268.85|265.85|268.85|265.85|268.75|265.75|0
1646680060000|2022-03-07 19:07:40|268.15|265.15|267.75|264.75|268.15|265.15|267.75|264.75|0
1646680070000|2022-03-07 19:07:50|268.05|265.05|268.45|265.45|268.45|265.45|268.05|265.05|0
1646680080000|2022-03-07 19:08:00|268.55|265.55|268.75|265.75|268.75|265.75|268.55|265.55|0
1646680090000|2022-03-07 19:08:10|269.05|266.05|269.65|266.65|269.65|266.65|269.05|266.05|0
1646680100000|2022-03-07 19:08:20|269.75|266.75|270.55|267.55|270.55|267.55|269.75|266.75|0
1646680110000|2022-03-07 19:08:30|271.66|268.66|271.86|268.86|271.86|268.86|271.66|268.66|0
1646680120000|2022-03-07 19:08:40|271.45|268.45|271.45|268.45|271.45|268.45|271.45|268.45|0
1646680130000|2022-03-07 19:08:50|270.95|267.95|270.65|267.65|270.95|267.95|270.65|267.65|0
1646680140000|2022-03-07 19:09:00|270.55|267.55|270.05|267.05|270.55|267.55|270.05|267.05|0
1646680150000|2022-03-07 19:09:10|269.85|266.85|269.85|266.85|269.85|266.85|269.85|266.85|0
1646680160000|2022-03-07 19:09:20|270.05|267.05|269.94|266.94|270.05|267.05|269.94|266.94|0
1646680170000|2022-03-07 19:09:30|270.05|267.05|270.05|267.05|270.05|267.05|270.05|267.05|0
1646680180000|2022-03-07 19:09:40|270.45|267.45|270.45|267.45|270.45|267.45|270.45|267.45|0
1646680190000|2022-03-07 19:09:50|270.55|267.55|270.55|267.55|270.55|267.55|270.55|267.55|0
1646680200000|2022-03-07 19:10:00|270.25|267.25|270.35|267.35|270.35|267.35|270.25|267.25|0
1646680210000|2022-03-07 19:10:10|270.25|267.25|270.45|267.45|270.45|267.45|270.25|267.25|0
1646680220000|2022-03-07 19:10:20|270.95|267.95|270.55|267.55|270.95|267.95|270.55|267.55|0
1646680230000|2022-03-07 19:10:30|270.25|267.25|269.85|266.85|270.25|267.25|269.85|266.85|0
1646680240000|2022-03-07 19:10:40|270.65|267.65|270.25|267.25|270.65|267.65|270.25|267.25|0
1646680250000|2022-03-07 19:10:50|270.45|267.45|270.45|267.45|270.45|267.45|270.45|267.45|0
1646680260000|2022-03-07 19:11:00|270.25|267.25|269.94|266.94|270.25|267.25|269.94|266.94|0
1646680270000|2022-03-07 19:11:10|269.65|266.65|269.65|266.65|269.65|266.65|269.65|266.65|0
1646680280000|2022-03-07 19:11:20|270.34|267.34|270.14|267.14|270.34|267.34|270.14|267.14|0
1646680290000|2022-03-07 19:11:30|269.54|266.54|269.14|266.14|269.54|266.54|269.14|266.14|0
1646680300000|2022-03-07 19:11:40|269.25|266.25|269.25|266.25|269.25|266.25|269.25|266.25|0
1646680310000|2022-03-07 19:11:50|269.14|266.14|269.45|266.45|269.45|266.45|269.14|266.14|0
1646680320000|2022-03-07 19:12:00|269.05|266.05|269.05|266.05|269.05|266.05|269.05|266.05|0
1646680330000|2022-03-07 19:12:10|268.45|265.45|268.64|265.64|268.64|265.64|268.45|265.45|0
1646680340000|2022-03-07 19:12:20|268.84|265.84|268.84|265.84|268.84|265.84|268.84|265.84|0
1646680350000|2022-03-07 19:12:30|269.14|266.14|269.74|266.74|269.74|266.74|269.14|266.14|0
1646680360000|2022-03-07 19:12:40|269.85|266.85|269.65|266.65|269.85|266.85|269.65|266.65|0
1646680370000|2022-03-07 19:12:50|270.85|267.85|270.34|267.34|270.85|267.85|270.34|267.34|0
1646680380000|2022-03-07 19:13:00|270.45|267.45|270.74|267.74|270.74|267.74|270.45|267.45|0
1646680390000|2022-03-07 19:13:10|270.85|267.85|271.05|268.05|271.05|268.05|270.85|267.85|0
1646680400000|2022-03-07 19:13:20|270.74|267.74|270.74|267.74|270.74|267.74|270.74|267.74|0
1646680410000|2022-03-07 19:13:30|271.25|268.25|271.25|268.25|271.25|268.25|271.25|268.25|0
1646680420000|2022-03-07 19:13:40|271.35|268.35|271.14|268.14|271.35|268.35|271.14|268.14|0
1646680430000|2022-03-07 19:13:50|270.65|267.65|270.94|267.94|270.94|267.94|270.65|267.65|0
1646680440000|2022-03-07 19:14:00|271.14|268.14|271.65|268.65|271.65|268.65|271.14|268.14|0
1646680450000|2022-03-07 19:14:10|271.75|268.75|270.45|267.45|271.75|268.75|270.45|267.45|0
1646680460000|2022-03-07 19:14:20|270.24|267.24|270.24|267.24|270.24|267.24|270.24|267.24|0
1646680470000|2022-03-07 19:14:30|270.65|267.65|271.25|268.25|271.25|268.25|270.65|267.65|0
1646680480000|2022-03-07 19:14:40|270.65|267.65|270.24|267.24|270.65|267.65|270.24|267.24|0
1646680490000|2022-03-07 19:14:50|269.64|266.64|270.24|267.24|270.24|267.24|269.64|266.64|0
1646680500000|2022-03-07 19:15:00|269.84|266.84|269.84|266.84|269.84|266.84|269.84|266.84|0
1646680510000|2022-03-07 19:15:10|269.24|266.24|269.24|266.24|269.24|266.24|269.24|266.24|0
1646680520000|2022-03-07 19:15:20|269.54|266.54|269.54|266.54|269.54|266.54|269.54|266.54|0
1646680530000|2022-03-07 19:15:30|269.74|266.74|269.74|266.74|269.74|266.74|269.74|266.74|0
1646680540000|2022-03-07 19:15:40|268.74|265.74|268.64|265.64|268.74|265.74|268.64|265.64|0
1646680550000|2022-03-07 19:15:50|268.34|265.34|268.44|265.44|268.44|265.44|268.34|265.34|0
1646680560000|2022-03-07 19:16:00|268.64|265.64|268.44|265.44|268.64|265.64|268.44|265.44|0
1646680570000|2022-03-07 19:16:10|268.04|265.04|268.04|265.04|268.04|265.04|268.04|265.04|0
1646680580000|2022-03-07 19:16:20|267.94|264.94|268.14|265.14|268.14|265.14|267.94|264.94|0
1646680590000|2022-03-07 19:16:30|267.94|264.94|268.14|265.14|268.14|265.14|267.94|264.94|0
1646680600000|2022-03-07 19:16:40|268.04|265.04|268.04|265.04|268.04|265.04|268.04|265.04|0
1646680890000|2022-03-07 19:21:30|270.45|267.45|270.45|267.45|270.45|267.45|270.45|267.45|0
1646694420000|2022-03-07 23:07:00|229.29|226.29|229.39|226.39|229.39|226.39|229.29|226.29|0
1646694430000|2022-03-07 23:07:10|229.29|226.29|229.1|226.1|229.29|226.29|229.1|226.1|0
1646694450000|2022-03-07 23:07:30|229.01|226.01|228.82|225.82|229.1|226.1|228.82|225.82|0
1646694460000|2022-03-07 23:07:40|228.72|225.72|229.2|226.2|229.2|226.2|228.72|225.72|0
1646694470000|2022-03-07 23:07:50|228.82|225.82|228.91|225.91|229.01|226.01|228.82|225.82|0
1646694480000|2022-03-07 23:08:00|229.01|226.01|228.72|225.72|229.01|226.01|228.72|225.72|0
1646694490000|2022-03-07 23:08:10|228.91|225.91|228.91|225.91|229.01|226.01|228.53|225.53|0
1646694500000|2022-03-07 23:08:20|229.01|226.01|229.1|226.1|229.1|226.1|228.91|225.91|0
1646694510000|2022-03-07 23:08:30|229.19|226.19|229|226|229.19|226.19|229|226|0
1646694520000|2022-03-07 23:08:40|229.19|226.19|229|226|229.19|226.19|229|226|0
1646694530000|2022-03-07 23:08:50|229.19|226.19|228.81|225.81|229.19|226.19|228.63|225.63|0
1646694540000|2022-03-07 23:09:00|228.63|225.63|228.62|225.62|228.63|225.63|228.44|225.44|0
1646694550000|2022-03-07 23:09:10|228.81|225.81|228.62|225.62|228.81|225.81|228.62|225.62|0
1646694560000|2022-03-07 23:09:20|229.09|226.09|230.23|227.23|230.23|227.23|229.09|226.09|0
1646694570000|2022-03-07 23:09:30|230.14|227.14|229.76|226.76|230.14|227.14|229.76|226.76|0
1646694580000|2022-03-07 23:09:40|229.57|226.57|229.47|226.47|229.57|226.57|229.47|226.47|0
1646694590000|2022-03-07 23:09:50|229.57|226.57|230.04|227.04|230.04|227.04|229.57|226.57|0
1646694600000|2022-03-07 23:10:00|230.14|227.14|230.33|227.33|230.52|227.52|230.14|227.14|0
1646694610000|2022-03-07 23:10:10|230.23|227.23|230.71|227.71|230.71|227.71|230.23|227.23|0
1646694620000|2022-03-07 23:10:20|230.61|227.61|230.71|227.71|230.71|227.71|230.61|227.61|0
1646694630000|2022-03-07 23:10:30|230.9|227.9|230.71|227.71|230.9|227.9|230.71|227.71|0
1646694640000|2022-03-07 23:10:40|230.52|227.52|230.9|227.9|230.9|227.9|230.52|227.52|0
1646694650000|2022-03-07 23:10:50|230.7|227.7|230.42|227.42|230.7|227.7|230.42|227.42|0
1646694660000|2022-03-07 23:11:00|230.32|227.32|230.32|227.32|230.42|227.42|230.32|227.32|0
1646694670000|2022-03-07 23:11:10|230.42|227.42|230.23|227.23|230.7|227.7|230.23|227.23|0
1646694680000|2022-03-07 23:11:20|230.13|227.13|230.04|227.04|230.13|227.13|230.04|227.04|0
1646694690000|2022-03-07 23:11:30|230.03|227.03|230.03|227.03|230.03|227.03|230.03|227.03|0
1646694700000|2022-03-07 23:11:40|229.94|226.94|229.75|226.75|230.03|227.03|229.75|226.75|0
1646694710000|2022-03-07 23:11:50|229.65|226.65|229.94|226.94|230.03|227.03|229.65|226.65|0
1646694720000|2022-03-07 23:12:00|230.51|227.51|230.51|227.51|230.51|227.51|230.32|227.32|0
1646694730000|2022-03-07 23:12:10|230.32|227.32|230.51|227.51|230.51|227.51|230.32|227.32|0
1646694740000|2022-03-07 23:12:20|229.94|226.94|229.56|226.56|229.94|226.94|229.56|226.56|0
1646694750000|2022-03-07 23:12:30|229.65|226.65|229.18|226.18|229.65|226.65|229.18|226.18|0
1646694760000|2022-03-07 23:12:40|229.27|226.27|230.22|227.22|230.22|227.22|229.27|226.27|0
1646694770000|2022-03-07 23:12:50|229.94|226.94|230.41|227.41|230.41|227.41|229.65|226.65|0
1646694780000|2022-03-07 23:13:00|230.6|227.6|230.7|227.7|230.7|227.7|230.6|227.6|0
1646694790000|2022-03-07 23:13:10|230.79|227.79|230.79|227.79|230.79|227.79|230.79|227.79|0
1646694800000|2022-03-07 23:13:20|230.7|227.7|230.7|227.7|230.7|227.7|230.6|227.6|0
1646694810000|2022-03-07 23:13:30|230.79|227.79|230.98|227.98|230.98|227.98|230.7|227.7|0
1646694820000|2022-03-07 23:13:40|231.46|228.46|231.74|228.74|231.74|228.74|231.46|228.46|0
1646694830000|2022-03-07 23:13:50|231.84|228.84|231.46|228.46|231.84|228.84|231.46|228.46|0
1646694840000|2022-03-07 23:14:00|231.36|228.36|231.65|228.65|231.65|228.65|231.27|228.27|0
1646694850000|2022-03-07 23:14:10|231.46|228.46|231.17|228.17|231.46|228.46|231.17|228.17|0
1646694860000|2022-03-07 23:14:20|231.07|228.07|231.17|228.17|231.17|228.17|231.07|228.07|0
1646694870000|2022-03-07 23:14:30|231.64|228.64|231.55|228.55|231.64|228.64|231.55|228.55|0
1646694890000|2022-03-07 23:14:50|231.54|228.54|231.54|228.54|231.64|228.64|231.54|228.54|0
1646694900000|2022-03-07 23:15:00|231.83|228.83|231.83|228.83|231.83|228.83|231.83|228.83|0
1646694910000|2022-03-07 23:15:10|231.73|228.73|231.54|228.54|231.73|228.73|231.54|228.54|0
1646694920000|2022-03-07 23:15:20|231.64|228.64|231.64|228.64|231.64|228.64|231.64|228.64|0
1646694930000|2022-03-07 23:15:30|231.54|228.54|231.54|228.54|231.54|228.54|231.54|228.54|0
1646694940000|2022-03-07 23:15:40|231.35|228.35|230.97|227.97|231.35|228.35|230.97|227.97|0
1646694950000|2022-03-07 23:15:50|231.54|228.54|231.35|228.35|231.54|228.54|231.35|228.35|0
1646694960000|2022-03-07 23:16:00|231.16|228.16|231.07|228.07|231.16|228.16|230.78|227.78|0
1646694970000|2022-03-07 23:16:10|230.97|227.97|231.07|228.07|231.07|228.07|230.97|227.97|0
1646694980000|2022-03-07 23:16:20|231.45|228.45|231.26|228.26|231.45|228.45|231.26|228.26|0
1646694990000|2022-03-07 23:16:30|231.35|228.35|230.97|227.97|231.35|228.35|230.97|227.97|0
1646695000000|2022-03-07 23:16:40|230.88|227.88|230.88|227.88|230.88|227.88|230.88|227.88|0
1646695010000|2022-03-07 23:16:50|230.78|227.78|230.78|227.78|230.78|227.78|230.69|227.69|0
1646695020000|2022-03-07 23:17:00|230.88|227.88|230.88|227.88|231.16|228.16|230.78|227.78|0
1646695030000|2022-03-07 23:17:10|230.69|227.69|231.45|228.45|231.45|228.45|230.69|227.69|0
1646695040000|2022-03-07 23:17:20|231.35|228.35|231.35|228.35|231.54|228.54|231.35|228.35|0
1646695050000|2022-03-07 23:17:30|231.54|228.54|231.54|228.54|231.64|228.64|231.54|228.54|0
1646695060000|2022-03-07 23:17:40|231.45|228.45|231.64|228.64|231.64|228.64|231.45|228.45|0
1646695070000|2022-03-07 23:17:50|231.83|228.83|230.49|227.49|231.83|228.83|230.49|227.49|0
1646695080000|2022-03-07 23:18:00|230.4|227.4|230.02|227.02|230.4|227.4|230.02|227.02|0
1646695090000|2022-03-07 23:18:10|229.92|226.92|230.2|227.2|230.2|227.2|229.92|226.92|0
1646695100000|2022-03-07 23:18:20|230.49|227.49|230.2|227.2|230.49|227.49|230.2|227.2|0
1646695110000|2022-03-07 23:18:30|230.01|227.01|230.11|227.11|230.2|227.2|230.01|227.01|0
1646695120000|2022-03-07 23:18:40|230.49|227.49|230.39|227.39|230.49|227.49|230.39|227.39|0
1646695130000|2022-03-07 23:18:50|230.3|227.3|230.39|227.39|230.39|227.39|230.2|227.2|0
1646695140000|2022-03-07 23:19:00|230.2|227.2|230.2|227.2|230.3|227.3|230.2|227.2|0
1646695150000|2022-03-07 23:19:10|230.3|227.3|230.3|227.3|230.3|227.3|230.2|227.2|0
1646695160000|2022-03-07 23:19:20|230.39|227.39|230.49|227.49|230.49|227.49|230.39|227.39|0
1646695170000|2022-03-07 23:19:30|230.11|227.11|230.11|227.11|230.11|227.11|230.11|227.11|0
1646695180000|2022-03-07 23:19:40|230.01|227.01|230.39|227.39|230.39|227.39|230.01|227.01|0
1646695190000|2022-03-07 23:19:50|230.3|227.3|230.87|227.87|230.87|227.87|230.2|227.2|0
1646695200000|2022-03-07 23:20:00|230.77|227.77|231.82|228.82|231.82|228.82|230.77|227.77|0
1646695210000|2022-03-07 23:20:10|231.34|228.34|231.91|228.91|231.91|228.91|231.34|228.34|0
1646695220000|2022-03-07 23:20:20|231.82|228.82|231.53|228.53|231.82|228.82|231.53|228.53|0
1646695230000|2022-03-07 23:20:30|231.72|228.72|231.82|228.82|231.82|228.82|231.72|228.72|0
1646695240000|2022-03-07 23:20:40|232.1|229.1|232.2|229.2|232.29|229.29|232.1|229.1|0
1646695250000|2022-03-07 23:20:50|232.29|229.29|231.82|228.82|232.29|229.29|231.82|228.82|0
1646695260000|2022-03-07 23:21:00|231.91|228.91|232.29|229.29|232.29|229.29|231.91|228.91|0
1646695270000|2022-03-07 23:21:10|232.1|229.1|232.48|229.48|232.48|229.48|232.1|229.1|0
1646695280000|2022-03-07 23:21:20|232.29|229.29|232.29|229.29|232.29|229.29|232.29|229.29|0
1646695290000|2022-03-07 23:21:30|232.39|229.39|232.29|229.29|232.39|229.39|232.1|229.1|0
1646695300000|2022-03-07 23:21:40|232.1|229.1|232.1|229.1|232.1|229.1|232.1|229.1|0
1646695310000|2022-03-07 23:21:50|232.19|229.19|232.39|229.39|232.48|229.48|232.19|229.19|0
1646695320000|2022-03-07 23:22:00|232.29|229.29|232.19|229.19|232.29|229.29|232.1|229.1|0
1646695330000|2022-03-07 23:22:10|232.96|229.96|232.48|229.48|232.96|229.96|232.48|229.48|0
1646695340000|2022-03-07 23:22:20|232.38|229.38|232.48|229.48|232.48|229.48|232.38|229.38|0
1646695350000|2022-03-07 23:22:30|232.86|229.86|232.96|229.96|232.96|229.96|232.67|229.67|0
1646695360000|2022-03-07 23:22:40|233.34|230.34|233.34|230.34|233.34|230.34|233.05|230.05|0
1646695370000|2022-03-07 23:22:50|233.72|230.72|233.62|230.62|233.72|230.72|233.62|230.62|0
1646695380000|2022-03-07 23:23:00|233.05|230.05|233.72|230.72|233.72|230.72|233.05|230.05|0
1646695390000|2022-03-07 23:23:10|233.91|230.91|233.91|230.91|233.91|230.91|233.81|230.81|0
1646695400000|2022-03-07 23:23:20|233.72|230.72|232.85|229.85|233.72|230.72|232.85|229.85|0
1646695410000|2022-03-07 23:23:30|232.76|229.76|232.66|229.66|232.76|229.76|232.66|229.66|0
1646695430000|2022-03-07 23:23:50|232.85|229.85|233.33|230.33|233.33|230.33|232.85|229.85|0
1646695440000|2022-03-07 23:24:00|233.14|230.14|233.04|230.04|233.14|230.14|233.04|230.04|0
1646695450000|2022-03-07 23:24:10|232.76|229.76|232.76|229.76|232.76|229.76|232.76|229.76|0
1646695460000|2022-03-07 23:24:20|233.04|230.04|232.85|229.85|233.04|230.04|232.85|229.85|0
1646695470000|2022-03-07 23:24:30|232.95|229.95|232.57|229.57|232.95|229.95|232.57|229.57|0
1646695480000|2022-03-07 23:24:40|232.47|229.47|232.47|229.47|232.85|229.85|232.47|229.47|0
1646695490000|2022-03-07 23:24:50|231.81|228.81|232.19|229.19|232.19|229.19|231.81|228.81|0
1646695500000|2022-03-07 23:25:00|232.28|229.28|231.61|228.61|232.28|229.28|231.61|228.61|0
1646695510000|2022-03-07 23:25:10|231.8|228.8|232.57|229.57|232.57|229.57|231.8|228.8|0
1646695520000|2022-03-07 23:25:20|232.47|229.47|232.76|229.76|232.76|229.76|232.47|229.47|0
1646695530000|2022-03-07 23:25:30|232.95|229.95|233.23|230.23|233.23|230.23|232.85|229.85|0
1646695540000|2022-03-07 23:25:40|232.85|229.85|232.95|229.95|232.95|229.95|232.85|229.85|0
1646695550000|2022-03-07 23:25:50|232.85|229.85|232.66|229.66|232.85|229.85|232.66|229.66|0
1646695560000|2022-03-07 23:26:00|232.56|229.56|231.7|228.7|232.66|229.66|231.7|228.7|0
1646695570000|2022-03-07 23:26:10|231.89|228.89|231.8|228.8|231.99|228.99|231.8|228.8|0
1646695580000|2022-03-07 23:26:20|231.7|228.7|231.8|228.8|231.8|228.8|231.7|228.7|0
1646695590000|2022-03-07 23:26:30|231.89|228.89|231.89|228.89|231.89|228.89|231.89|228.89|0
1646695600000|2022-03-07 23:26:40|231.7|228.7|231.7|228.7|231.7|228.7|231.32|228.32|0
1646695610000|2022-03-07 23:26:50|231.89|228.89|231.89|228.89|231.89|228.89|231.89|228.89|0
1646695620000|2022-03-07 23:27:00|232.08|229.08|232.18|229.18|232.46|229.46|232.08|229.08|0
1646695630000|2022-03-07 23:27:10|232.37|229.37|232.18|229.18|232.37|229.37|232.18|229.18|0
1646695640000|2022-03-07 23:27:20|231.99|228.99|231.42|228.42|231.99|228.99|231.32|228.32|0
1646695650000|2022-03-07 23:27:30|231.32|228.32|231.32|228.32|231.42|228.42|231.23|228.23|0
1646695660000|2022-03-07 23:27:40|231.42|228.42|231.32|228.32|231.42|228.42|231.32|228.32|0
1646695670000|2022-03-07 23:27:50|231.42|228.42|231.61|228.61|231.61|228.61|231.42|228.42|0
1646695680000|2022-03-07 23:28:00|231.7|228.7|231.89|228.89|231.99|228.99|231.7|228.7|0
1646695690000|2022-03-07 23:28:10|231.99|228.99|232.08|229.08|232.08|229.08|231.89|228.89|0
1646695700000|2022-03-07 23:28:20|231.89|228.89|231.89|228.89|231.89|228.89|231.89|228.89|0
1646695710000|2022-03-07 23:28:30|232.18|229.18|231.89|228.89|232.18|229.18|231.7|228.7|0
1646695720000|2022-03-07 23:28:40|231.7|228.7|231.98|228.98|231.98|228.98|231.7|228.7|0
1646695730000|2022-03-07 23:28:50|231.88|228.88|231.88|228.88|231.88|228.88|231.88|228.88|0
1646695740000|2022-03-07 23:29:00|231.79|228.79|231.31|228.31|231.79|228.79|231.31|228.31|0
1646695750000|2022-03-07 23:29:10|231.22|228.22|230.84|227.84|231.22|228.22|230.84|227.84|0
1646695760000|2022-03-07 23:29:20|230.93|227.93|230.65|227.65|231.22|228.22|230.65|227.65|0
1646695770000|2022-03-07 23:29:30|230.74|227.74|230.74|227.74|230.74|227.74|230.46|227.46|0
1646695780000|2022-03-07 23:29:40|230.84|227.84|230.93|227.93|230.93|227.93|230.84|227.84|0
1646695790000|2022-03-07 23:29:50|231.03|228.03|230.65|227.65|231.03|228.03|230.65|227.65|0
1646695800000|2022-03-07 23:30:00|230.36|227.36|230.46|227.46|230.65|227.65|230.36|227.36|0
1646695810000|2022-03-07 23:30:10|230.27|227.27|230.46|227.46|230.46|227.46|230.27|227.27|0
1646695820000|2022-03-07 23:30:20|230.27|227.27|230.36|227.36|230.36|227.36|230.27|227.27|0
1646695830000|2022-03-07 23:30:30|230.27|227.27|229.98|226.98|230.27|227.27|229.98|226.98|0
1646695840000|2022-03-07 23:30:40|229.89|226.89|230.27|227.27|230.27|227.27|229.89|226.89|0
1646695850000|2022-03-07 23:30:50|229.89|226.89|230.27|227.27|230.27|227.27|229.89|226.89|0
1646695860000|2022-03-07 23:31:00|230.36|227.36|228.56|225.56|230.36|227.36|228.56|225.56|0
1646695870000|2022-03-07 23:31:10|228.46|225.46|228.37|225.37|228.46|225.46|228.37|225.37|0
1646695880000|2022-03-07 23:31:20|228.18|225.18|228.18|225.18|228.18|225.18|227.99|224.99|0
1646695890000|2022-03-07 23:31:30|228.56|225.56|227.43|224.43|228.56|225.56|227.43|224.43|0
1646695900000|2022-03-07 23:31:40|226.86|223.86|227.99|224.99|227.99|224.99|226.86|223.86|0
1646695910000|2022-03-07 23:31:50|227.8|224.8|227.05|224.05|227.8|224.8|226.86|223.86|0
1646695920000|2022-03-07 23:32:00|226.48|223.48|228.37|225.37|228.37|225.37|226.48|223.48|0
1646695930000|2022-03-07 23:32:10|228.27|225.27|228.56|225.56|228.75|225.75|228.27|225.27|0
1646695940000|2022-03-07 23:32:20|228.46|225.46|228.46|225.46|228.75|225.75|228.46|225.46|0
1646695950000|2022-03-07 23:32:30|228.27|225.27|227.89|224.89|228.56|225.56|227.89|224.89|0
1646695960000|2022-03-07 23:32:40|227.51|224.51|227.99|224.99|227.99|224.99|227.51|224.51|0
1646695970000|2022-03-07 23:32:50|228.08|225.08|227.42|224.42|228.08|225.08|227.32|224.32|0
1646695980000|2022-03-07 23:33:00|227.7|224.7|227.51|224.51|227.7|224.7|227.51|224.51|0
1646695990000|2022-03-07 23:33:10|227.7|224.7|228.08|225.08|228.08|225.08|227.7|224.7|0
1646696000000|2022-03-07 23:33:20|228.27|225.27|228.08|225.08|228.27|225.27|228.08|225.08|0
1646696010000|2022-03-07 23:33:30|227.89|224.89|227.89|224.89|228.27|225.27|227.89|224.89|0
1646696020000|2022-03-07 23:33:40|227.51|224.51|227.32|224.32|227.61|224.61|227.32|224.32|0
1646696030000|2022-03-07 23:33:50|227.23|224.23|227.32|224.32|227.42|224.42|227.23|224.23|0
1646696040000|2022-03-07 23:34:00|227.98|224.98|228.17|225.17|228.26|225.26|227.89|224.89|0
1646696050000|2022-03-07 23:34:10|228.26|225.26|228.26|225.26|228.45|225.45|228.26|225.26|0
1646696060000|2022-03-07 23:34:20|227.42|224.42|227.51|224.51|227.51|224.51|227.42|224.42|0
1646696070000|2022-03-07 23:34:30|227.32|224.32|227.32|224.32|227.42|224.42|227.32|224.32|0
1646696080000|2022-03-07 23:34:40|227.42|224.42|227.79|224.79|227.88|224.88|227.42|224.42|0
1646696090000|2022-03-07 23:34:50|227.88|224.88|227.51|224.51|227.88|224.88|227.51|224.51|0
1646696100000|2022-03-07 23:35:00|227.69|224.69|228.26|225.26|228.26|225.26|227.69|224.69|0
1646696110000|2022-03-07 23:35:10|228.36|225.36|228.83|225.83|228.83|225.83|228.36|225.36|0
1646696120000|2022-03-07 23:35:20|228.74|225.74|228.83|225.83|228.83|225.83|228.74|225.74|0
1646696130000|2022-03-07 23:35:30|228.64|225.64|228.64|225.64|228.64|225.64|228.64|225.64|0
1646696140000|2022-03-07 23:35:40|228.55|225.55|228.74|225.74|228.74|225.74|228.45|225.45|0
1646696150000|2022-03-07 23:35:50|229.3|226.3|229.3|226.3|229.3|226.3|229.21|226.21|0
1646696160000|2022-03-07 23:36:00|229.39|226.39|229.3|226.3|229.49|226.49|229.3|226.3|0
1646696170000|2022-03-07 23:36:10|229.02|226.02|229.01|226.01|229.02|226.02|229.01|226.01|0
1646696180000|2022-03-07 23:36:20|229.11|226.11|229.01|226.01|229.2|226.2|229.01|226.01|0
1646696190000|2022-03-07 23:36:30|228.92|225.92|229.01|226.01|229.01|226.01|228.92|225.92|0
1646696200000|2022-03-07 23:36:40|228.92|225.92|229.39|226.39|229.39|226.39|228.92|225.92|0
1646696210000|2022-03-07 23:36:50|229.49|226.49|228.92|225.92|229.49|226.49|228.92|225.92|0
1646696220000|2022-03-07 23:37:00|228.82|225.82|228.92|225.92|229.01|226.01|228.82|225.82|0
1646696230000|2022-03-07 23:37:10|229.01|226.01|229.01|226.01|229.01|226.01|229.01|226.01|0
1646696240000|2022-03-07 23:37:20|229.2|226.2|228.82|225.82|229.2|226.2|228.82|225.82|0
1646696250000|2022-03-07 23:37:30|228.92|225.92|229.11|226.11|229.11|226.11|228.92|225.92|0
1646696260000|2022-03-07 23:37:40|229.2|226.2|229.3|226.3|229.3|226.3|229.2|226.2|0
1646696270000|2022-03-07 23:37:50|229.49|226.49|228.82|225.82|229.49|226.49|228.82|225.82|0
1646696280000|2022-03-07 23:38:00|229.2|226.2|229.11|226.11|229.2|226.2|229.11|226.11|0
1646696290000|2022-03-07 23:38:10|228.92|225.92|228.81|226.21|229.01|226.21|228.81|225.92|0
1646696300000|2022-03-07 23:38:20|229.1|226.5|228.71|226.31|229.1|226.5|228.71|226.31|0
1646696310000|2022-03-07 23:38:30|228.62|226.22|228.33|225.93|228.62|226.22|228.33|225.93|0
1646696320000|2022-03-07 23:38:40|228.14|225.74|228.43|226.03|228.43|226.03|228.14|225.74|0
1646696330000|2022-03-07 23:38:50|228.33|225.93|228.62|226.22|228.62|226.22|228.33|225.93|0
1646696340000|2022-03-07 23:39:00|228.52|226.12|228.52|226.12|228.52|226.12|228.43|226.03|0
1646696350000|2022-03-07 23:39:10|228.62|226.22|228.8|226.4|228.8|226.4|228.62|226.22|0
1646696370000|2022-03-07 23:39:30|228.71|226.31|228.52|226.12|228.8|226.4|228.52|226.12|0
1646696380000|2022-03-07 23:39:40|228.61|226.21|228.42|226.02|228.61|226.21|228.42|226.02|0
1646696390000|2022-03-07 23:39:50|228.33|225.93|228.33|225.93|228.33|225.93|228.33|225.93|0
1646696400000|2022-03-07 23:40:00|228.23|225.83|228.14|225.74|228.33|225.93|228.05|225.65|0
1646696420000|2022-03-07 23:40:20|228.04|225.64|228.13|225.73|228.14|225.74|228.04|225.64|0
1646696430000|2022-03-07 23:40:30|227.95|225.55|228.13|225.73|228.13|225.73|227.95|225.55|0
1646696440000|2022-03-07 23:40:40|228.23|225.83|228.8|226.4|228.8|226.4|228.23|225.83|0
1646696450000|2022-03-07 23:40:50|228.7|226.3|228.89|226.49|228.89|226.49|228.7|226.3|0
1646696460000|2022-03-07 23:41:00|228.8|226.4|228.61|226.21|228.8|226.4|228.61|226.21|0
1646696470000|2022-03-07 23:41:10|228.51|226.11|228.99|226.59|228.99|226.59|228.51|226.11|0
1646696480000|2022-03-07 23:41:20|229.08|226.68|228.89|226.49|229.08|226.68|228.89|226.49|0
1646696490000|2022-03-07 23:41:30|228.99|226.59|229.08|226.68|229.08|226.68|228.89|226.49|0
1646696500000|2022-03-07 23:41:40|228.8|226.4|229.18|226.78|229.18|226.78|228.8|226.4|0
1646696510000|2022-03-07 23:41:50|228.89|226.49|229.08|226.68|229.08|226.68|228.89|226.49|0
1646696520000|2022-03-07 23:42:00|228.89|226.49|228.8|226.4|228.99|226.59|228.8|226.4|0
1646696530000|2022-03-07 23:42:10|228.7|226.3|229.18|226.78|229.18|226.78|228.7|226.3|0
1646696540000|2022-03-07 23:42:20|229.17|226.77|229.17|226.77|229.17|226.77|229.17|226.77|0
1646696550000|2022-03-07 23:42:30|229.08|226.68|229.08|226.68|229.08|226.68|229.08|226.68|0
1646696560000|2022-03-07 23:42:40|228.89|226.49|228.51|226.11|228.89|226.49|228.51|226.11|0
1646696570000|2022-03-07 23:42:50|228.42|226.02|228.51|226.11|228.51|226.11|228.42|226.02|0
1646696580000|2022-03-07 23:43:00|228.42|226.02|228.7|226.3|228.7|226.3|228.42|226.02|0
1646696590000|2022-03-07 23:43:10|228.69|226.29|228.79|226.39|228.79|226.39|228.69|226.29|0
1646696600000|2022-03-07 23:43:20|229.17|226.77|229.26|226.86|229.26|226.86|229.17|226.77|0
1646696610000|2022-03-07 23:43:30|229.07|226.67|228.88|226.48|229.07|226.67|228.88|226.48|0
1646696620000|2022-03-07 23:43:40|228.79|226.39|228.79|226.39|228.98|226.58|228.79|226.39|0
1646696630000|2022-03-07 23:43:50|229.17|226.77|229.36|226.96|229.45|227.05|229.17|226.77|0
1646696640000|2022-03-07 23:44:00|229.45|227.05|229.45|227.05|229.45|227.05|229.36|226.96|0
1646696650000|2022-03-07 23:44:10|229.55|227.15|229.64|227.24|229.64|227.24|229.55|227.15|0
1646696660000|2022-03-07 23:44:20|229.45|227.05|229.64|227.24|229.64|227.24|229.45|227.05|0
1646696670000|2022-03-07 23:44:30|229.74|227.34|229.45|227.05|229.74|227.34|229.45|227.05|0
1646696680000|2022-03-07 23:44:40|229.26|226.86|229.17|226.77|229.26|226.86|229.17|226.77|0
1646696690000|2022-03-07 23:44:50|229.45|227.05|229.64|227.24|229.74|227.34|229.45|227.05|0
1646696700000|2022-03-07 23:45:00|229.45|227.05|229.45|227.05|229.45|227.05|229.45|227.05|0
1646696720000|2022-03-07 23:45:20|229.74|227.34|230.11|227.71|230.11|227.71|229.74|227.34|0
1646696730000|2022-03-07 23:45:30|230.3|227.9|229.45|227.05|230.59|228.19|229.45|227.05|0
1646696740000|2022-03-07 23:45:40|229.83|227.43|229.54|227.14|229.83|227.43|229.54|227.14|0
1646696750000|2022-03-07 23:45:50|229.64|227.24|229.35|226.95|229.64|227.24|229.35|226.95|0
1646696760000|2022-03-07 23:46:00|229.07|226.67|228.97|226.57|229.07|226.67|228.88|226.48|0
1646696770000|2022-03-07 23:46:10|229.25|226.85|229.25|226.85|229.35|226.95|229.25|226.85|0
1646696780000|2022-03-07 23:46:20|229.06|226.66|228.69|226.29|229.06|226.66|228.41|226.01|0
1646696790000|2022-03-07 23:46:30|228.59|226.19|228.59|226.19|228.59|226.19|228.4|226|0
1646696800000|2022-03-07 23:46:40|228.4|226|228.4|226|228.4|226|228.4|226|0
1646696810000|2022-03-07 23:46:50|228.21|225.81|228.31|225.91|228.31|225.91|228.21|225.81|0
1646696820000|2022-03-07 23:47:00|228.21|225.81|228.02|225.62|228.21|225.81|228.02|225.62|0
1646696830000|2022-03-07 23:47:10|228.12|225.72|228.4|226|228.49|226.09|228.12|225.72|0
1646696840000|2022-03-07 23:47:20|228.21|225.81|228.3|225.9|228.3|225.9|228.21|225.81|0
1646696850000|2022-03-07 23:47:30|228.4|226|228.4|226|228.4|226|228.4|226|0
1646696860000|2022-03-07 23:47:40|228.3|225.9|228.02|225.62|228.3|225.9|228.02|225.62|0
1646696870000|2022-03-07 23:47:50|228.11|225.71|227.55|225.15|228.11|225.71|227.55|225.15|0
1646696880000|2022-03-07 23:48:00|227.64|225.24|228.11|225.71|228.11|225.71|227.64|225.24|0
1646696890000|2022-03-07 23:48:10|228.21|225.81|228.4|226|228.4|226|228.21|225.81|0
1646696900000|2022-03-07 23:48:20|228.59|226.19|228.3|225.9|228.59|226.19|228.3|225.9|0
1646696910000|2022-03-07 23:48:30|228.4|226|228.11|225.71|228.4|226|227.92|225.52|0
1646696920000|2022-03-07 23:48:40|227.92|225.52|227.92|225.52|228.02|225.62|227.83|225.43|0
1646696930000|2022-03-07 23:48:50|228.02|225.62|227.92|225.52|228.02|225.62|227.73|225.33|0
1646696940000|2022-03-07 23:49:00|228.02|225.62|228.4|226|228.4|226|228.02|225.62|0
1646696950000|2022-03-07 23:49:10|228.49|226.09|228.59|226.19|228.59|226.19|228.49|226.09|0
1646696960000|2022-03-07 23:49:20|228.4|226|228.59|226.19|228.78|226.38|228.4|226|0
1646696970000|2022-03-07 23:49:30|228.49|226.09|228.4|226|228.49|226.09|228.4|226|0
1646696980000|2022-03-07 23:49:40|228.21|225.81|227.92|225.52|228.3|225.9|227.92|225.52|0
1646696990000|2022-03-07 23:49:50|228.02|225.62|227.92|225.52|228.02|225.62|227.92|225.52|0
1646697000000|2022-03-07 23:50:00|228.39|225.99|228.11|225.71|228.39|225.99|228.02|225.62|0
1646697010000|2022-03-07 23:50:10|228.39|225.99|228.2|225.8|228.39|225.99|228.2|225.8|0
1646697020000|2022-03-07 23:50:20|228.3|225.9|228.86|226.46|228.86|226.46|228.3|225.9|0
1646697030000|2022-03-07 23:50:30|228.96|226.56|229.34|226.94|229.34|226.94|228.96|226.56|0
1646697040000|2022-03-07 23:50:40|229.53|227.13|229.34|226.94|229.53|227.13|229.24|226.84|0
1646697050000|2022-03-07 23:50:50|229.53|227.13|229.62|227.22|229.62|227.22|229.53|227.13|0
1646697060000|2022-03-07 23:51:00|229.53|227.13|229.15|226.75|229.53|227.13|229.15|226.75|0
1646697070000|2022-03-07 23:51:10|229.34|226.94|229.53|227.13|229.53|227.13|229.34|226.94|0
1646697080000|2022-03-07 23:51:20|229.72|227.32|229.53|227.13|229.91|227.51|229.53|227.13|0
1646697090000|2022-03-07 23:51:30|229.62|227.22|229.62|227.22|229.62|227.22|229.43|227.03|0
1646697100000|2022-03-07 23:51:40|229.53|227.13|229.53|227.13|229.53|227.13|229.53|227.13|0
1646697110000|2022-03-07 23:51:50|229.34|226.94|229.53|227.13|229.53|227.13|229.34|226.94|0
1646697120000|2022-03-07 23:52:00|229.34|226.94|229.34|226.94|229.34|226.94|229.34|226.94|0
1646697130000|2022-03-07 23:52:10|229.62|227.22|229.9|227.5|229.91|227.51|229.53|227.13|0
1646697140000|2022-03-07 23:52:20|229.81|227.41|230|227.6|230|227.6|229.71|227.31|0
1646697150000|2022-03-07 23:52:30|230.19|227.79|230|227.6|230.28|227.88|230|227.6|0
1646697160000|2022-03-07 23:52:40|230.09|227.69|229.52|227.12|230.09|227.69|229.52|227.12|0
1646697170000|2022-03-07 23:52:50|229.43|227.03|229.8|227.4|229.8|227.4|229.43|227.03|0
1646697180000|2022-03-07 23:53:00|229.9|227.5|230.47|228.07|230.47|228.07|229.9|227.5|0
1646697190000|2022-03-07 23:53:10|230.18|227.78|229.99|227.59|230.18|227.78|229.9|227.5|0
1646697200000|2022-03-07 23:53:20|230.09|227.69|230.28|227.88|230.47|228.07|230.09|227.69|0
1646697210000|2022-03-07 23:53:30|230.18|227.78|230.09|227.69|230.18|227.78|230.09|227.69|0
1646697220000|2022-03-07 23:53:40|229.99|227.59|229.99|227.59|229.99|227.59|229.99|227.59|0
1646697600000|2022-03-08 00:00:00|229.88|227.48|231.59|229.19|231.59|229.19|229.88|227.48|0
1646697610000|2022-03-08 00:00:10|231.78|229.38|230.83|228.43|231.78|229.38|230.73|228.33|0
1646697620000|2022-03-08 00:00:20|230.73|228.33|230.64|228.24|230.73|228.33|230.54|228.14|0
1646697630000|2022-03-08 00:00:30|230.73|228.33|231.4|229|231.49|229.09|230.73|228.33|0
1646697640000|2022-03-08 00:00:40|231.97|229.57|231.97|229.57|231.97|229.57|231.87|229.47|0
1646697650000|2022-03-08 00:00:50|231.78|229.38|231.78|229.38|231.87|229.47|231.78|229.38|0
1646697660000|2022-03-08 00:01:00|232.06|229.66|231.78|229.38|232.16|229.76|231.78|229.38|0
1646697670000|2022-03-08 00:01:10|231.97|229.57|232.06|229.66|232.06|229.66|231.97|229.57|0
1646697680000|2022-03-08 00:01:20|231.87|229.47|232.06|229.66|232.06|229.66|231.87|229.47|0
1646697690000|2022-03-08 00:01:30|232.16|229.76|231.97|229.57|232.25|229.85|231.97|229.57|0
1646697700000|2022-03-08 00:01:40|231.78|229.38|231.4|229|231.78|229.38|231.4|229|0
1646697710000|2022-03-08 00:01:50|231.21|228.81|230.26|227.86|231.21|228.81|230.26|227.86|0
1646697720000|2022-03-08 00:02:00|230.16|227.76|230.16|227.76|230.26|227.86|230.07|227.67|0
1646697730000|2022-03-08 00:02:10|229.78|227.38|230.45|228.05|230.45|228.05|229.78|227.38|0
1646697740000|2022-03-08 00:02:20|230.26|227.86|230.45|228.05|230.45|228.05|230.26|227.86|0
1646697750000|2022-03-08 00:02:30|230.83|228.43|230.63|228.23|231.02|228.62|230.63|228.23|0
1646697760000|2022-03-08 00:02:40|230.83|228.43|230.35|227.95|230.83|228.43|230.35|227.95|0
1646697770000|2022-03-08 00:02:50|230.63|228.23|230.92|228.52|230.92|228.52|230.63|228.23|0
1646697780000|2022-03-08 00:03:00|230.53|228.13|231.01|228.61|231.01|228.61|230.34|227.94|0
1646697790000|2022-03-08 00:03:10|230.91|228.51|230.63|228.23|230.91|228.51|230.63|228.23|0
1646697800000|2022-03-08 00:03:20|230.72|228.32|230.91|228.51|230.91|228.51|230.72|228.32|0
1646697810000|2022-03-08 00:03:30|231.2|228.8|230.82|228.42|231.2|228.8|230.82|228.42|0
1646697820000|2022-03-08 00:03:40|230.53|228.13|230.63|228.23|230.72|228.32|230.53|228.13|0
1646697830000|2022-03-08 00:03:50|230.44|228.04|229.87|227.47|230.44|228.04|229.87|227.47|0
1646697840000|2022-03-08 00:04:00|229.68|227.28|229.49|227.09|229.68|227.28|229.49|227.09|0
1646697850000|2022-03-08 00:04:10|229.68|227.28|229.3|226.9|229.68|227.28|229.11|226.71|0
1646697860000|2022-03-08 00:04:20|229.49|227.09|229.3|226.9|229.49|227.09|229.2|226.8|0
1646697870000|2022-03-08 00:04:30|229.68|227.28|229.39|226.99|229.68|227.28|229.39|226.99|0
1646697880000|2022-03-08 00:04:40|229.49|227.09|229.58|227.18|229.87|227.47|229.49|227.09|0
1646697890000|2022-03-08 00:04:50|229.87|227.47|230.25|227.85|230.25|227.85|229.87|227.47|0
1646697900000|2022-03-08 00:05:00|230.53|228.13|230.44|228.04|230.53|228.13|230.15|227.75|0
1646697910000|2022-03-08 00:05:10|230.82|228.42|230.82|228.42|230.82|228.42|230.72|228.32|0
1646697920000|2022-03-08 00:05:20|230.72|228.32|230.15|227.75|230.72|228.32|230.06|227.66|0
1646697930000|2022-03-08 00:05:30|230.06|227.66|230.06|227.66|230.06|227.66|229.87|227.47|0
1646697940000|2022-03-08 00:05:40|230.25|227.85|230.63|228.23|230.63|228.23|230.25|227.85|0
1646697950000|2022-03-08 00:05:50|230.82|228.42|230.63|228.23|230.82|228.42|230.63|228.23|0
1646697960000|2022-03-08 00:06:00|230.53|228.13|231.39|228.99|231.39|228.99|230.53|228.13|0
1646697970000|2022-03-08 00:06:10|231.48|229.08|231.67|229.27|231.67|229.27|231.48|229.08|0
1646697980000|2022-03-08 00:06:20|231.39|228.99|231.29|228.89|231.39|228.99|231.29|228.89|0
1646697990000|2022-03-08 00:06:30|231.38|228.98|231.48|229.08|231.48|229.08|231.38|228.98|0
1646698000000|2022-03-08 00:06:40|231.38|228.98|231.67|229.27|231.67|229.27|231.38|228.98|0
1646698010000|2022-03-08 00:06:50|231.57|229.17|231.76|229.36|231.76|229.36|231.48|229.08|0
1646698020000|2022-03-08 00:07:00|231.96|229.56|231.76|229.36|231.96|229.56|231.67|229.27|0
1646698030000|2022-03-08 00:07:10|231.66|229.26|231.57|229.17|231.76|229.36|231.57|229.17|0
1646698040000|2022-03-08 00:07:20|231.47|229.07|231.95|229.55|231.95|229.55|231.47|229.07|0
1646698050000|2022-03-08 00:07:30|232.05|229.65|231.95|229.55|232.05|229.65|231.95|229.55|0
1646698060000|2022-03-08 00:07:40|232.14|229.74|231.76|229.36|232.14|229.74|231.76|229.36|0
1646698070000|2022-03-08 00:07:50|231.66|229.26|231.57|229.17|231.66|229.26|231.09|228.69|0
1646698080000|2022-03-08 00:08:00|231.47|229.07|232.14|229.74|232.14|229.74|231.47|229.07|0
1646698090000|2022-03-08 00:08:10|231.85|229.45|231.85|229.45|231.85|229.45|231.76|229.36|0
1646698100000|2022-03-08 00:08:20|231.95|229.55|231.76|229.36|231.95|229.55|231.76|229.36|0
1646698110000|2022-03-08 00:08:30|232.04|229.64|231.76|229.36|232.04|229.64|231.66|229.26|0
1646698120000|2022-03-08 00:08:40|231.85|229.45|231.19|228.79|231.85|229.45|231.09|228.69|0
1646698130000|2022-03-08 00:08:50|231.28|228.88|231|228.6|231.28|228.88|231|228.6|0
1646698140000|2022-03-08 00:09:00|230.9|228.5|231.19|228.79|231.19|228.79|230.81|228.41|0
1646698150000|2022-03-08 00:09:10|231.38|228.98|231.38|228.98|231.38|228.98|231.38|228.98|0
1646698160000|2022-03-08 00:09:20|231.19|228.79|231.47|229.07|231.47|229.07|231.19|228.79|0
1646698170000|2022-03-08 00:09:30|231.38|228.98|231.38|228.98|231.47|229.07|231.38|228.98|0
1646698180000|2022-03-08 00:09:40|231.47|229.07|232.52|230.12|232.52|230.12|231.47|229.07|0
1646698190000|2022-03-08 00:09:50|232.71|230.31|232.71|230.31|232.71|230.31|232.71|230.31|0
1646698200000|2022-03-08 00:10:00|232.33|229.93|232.04|229.64|232.42|230.02|232.04|229.64|0
1646698210000|2022-03-08 00:10:10|231.95|229.55|231.37|228.97|231.95|229.55|231.08|228.68|0
1646698220000|2022-03-08 00:10:20|231.08|228.68|230.7|228.3|231.18|228.78|230.7|228.3|0
1646698230000|2022-03-08 00:10:30|231.08|228.68|230.99|228.59|231.37|228.97|230.99|228.59|0
1646698240000|2022-03-08 00:10:40|231.37|228.97|231.56|229.16|231.56|229.16|231.37|228.97|0
1646698250000|2022-03-08 00:10:50|231.27|228.87|231.08|228.68|231.27|228.87|230.99|228.59|0
1646698260000|2022-03-08 00:11:00|231.18|228.78|231.18|228.78|231.37|228.97|231.18|228.78|0
1646698270000|2022-03-08 00:11:10|230.99|228.59|230.61|228.21|230.99|228.59|230.61|228.21|0
1646698280000|2022-03-08 00:11:20|230.89|228.49|230.99|228.59|231.08|228.68|230.89|228.49|0
1646698290000|2022-03-08 00:11:30|230.8|228.4|230.32|227.92|230.8|228.4|230.23|227.83|0
1646698300000|2022-03-08 00:11:40|230.13|227.73|229.94|227.54|230.13|227.73|229.94|227.54|0
1646698310000|2022-03-08 00:11:50|230.51|228.11|230.99|228.59|230.99|228.59|230.51|228.11|0
1646698320000|2022-03-08 00:12:00|231.37|228.97|230.89|228.49|231.37|228.97|230.89|228.49|0
1646698330000|2022-03-08 00:12:10|230.13|227.73|230.04|227.64|230.42|228.02|230.04|227.64|0
1646698340000|2022-03-08 00:12:20|230.13|227.73|230.13|227.73|230.13|227.73|230.13|227.73|0
1646698350000|2022-03-08 00:12:30|230.04|227.64|229.85|227.45|230.04|227.64|229.85|227.45|0
1646698360000|2022-03-08 00:12:40|229.94|227.54|229.85|227.45|229.94|227.54|229.75|227.35|0
1646698370000|2022-03-08 00:12:50|229.94|227.54|229.75|227.35|229.94|227.54|229.75|227.35|0
1646698380000|2022-03-08 00:13:00|230.32|227.92|230.51|228.11|230.51|228.11|230.32|227.92|0
1646698390000|2022-03-08 00:13:10|230.41|228.01|230.41|228.01|230.6|228.2|230.41|228.01|0
1646698400000|2022-03-08 00:13:20|230.5|228.1|230.69|228.29|230.69|228.29|230.5|228.1|0
1646698410000|2022-03-08 00:13:30|230.5|228.1|230.5|228.1|230.69|228.29|230.5|228.1|0
1646698420000|2022-03-08 00:13:40|230.69|228.29|231.07|228.67|231.07|228.67|230.69|228.29|0
1646698430000|2022-03-08 00:13:50|230.88|228.48|230.88|228.48|230.88|228.48|230.88|228.48|0
1646698440000|2022-03-08 00:14:00|231.26|228.86|231.17|228.77|231.26|228.86|231.17|228.77|0
1646698450000|2022-03-08 00:14:10|231.26|228.86|230.98|228.58|231.26|228.86|230.98|228.58|0
1646698460000|2022-03-08 00:14:20|231.07|228.67|231.55|229.15|231.55|229.15|231.07|228.67|0
1646698470000|2022-03-08 00:14:30|231.45|229.05|231.36|228.96|231.45|229.05|231.36|228.96|0
1646698480000|2022-03-08 00:14:40|231.07|228.67|231.55|229.15|231.55|229.15|231.07|228.67|0
1646698490000|2022-03-08 00:14:50|231.17|228.77|231.07|228.67|231.17|228.77|231.07|228.67|0
1646698500000|2022-03-08 00:15:00|231.45|229.05|231.45|229.05|231.55|229.15|231.36|228.96|0
1646698510000|2022-03-08 00:15:10|231.26|228.86|231.45|229.05|231.45|229.05|231.26|228.86|0
1646698520000|2022-03-08 00:15:20|231.17|228.77|230.88|228.48|231.26|228.86|230.88|228.48|0
1646698530000|2022-03-08 00:15:30|231.26|228.86|232.12|229.72|232.12|229.72|231.26|228.86|0
1646698540000|2022-03-08 00:15:40|232.21|229.81|232.31|229.91|232.31|229.91|232.21|229.81|0
1646698550000|2022-03-08 00:15:50|232.5|230.1|232.78|230.38|232.78|230.38|232.5|230.1|0
1646698560000|2022-03-08 00:16:00|232.59|230.19|233.36|230.96|233.36|230.96|232.59|230.19|0
1646698570000|2022-03-08 00:16:10|233.26|230.86|233.36|230.96|233.36|230.96|233.17|230.77|0
1646698580000|2022-03-08 00:16:20|233.46|231.06|233.36|230.96|233.46|231.06|233.26|230.86|0
1646698590000|2022-03-08 00:16:30|233.46|231.06|233.26|230.86|233.46|231.06|233.26|230.86|0
1646698600000|2022-03-08 00:16:40|232.97|230.57|232.69|230.29|232.97|230.57|232.69|230.29|0
1646698610000|2022-03-08 00:16:50|232.97|230.57|232.78|230.38|232.97|230.57|232.78|230.38|0
1646698620000|2022-03-08 00:17:00|232.5|230.1|232.97|230.57|232.97|230.57|232.5|230.1|0
1646698630000|2022-03-08 00:17:10|232.88|230.48|233.16|230.76|233.16|230.76|232.88|230.48|0
1646698640000|2022-03-08 00:17:20|233.26|230.86|233.26|230.86|233.26|230.86|233.26|230.86|0
1646698650000|2022-03-08 00:17:30|232.88|230.48|232.88|230.48|233.07|230.67|232.88|230.48|0
1646698660000|2022-03-08 00:17:40|232.78|230.38|233.16|230.76|233.16|230.76|232.78|230.38|0
1646698670000|2022-03-08 00:17:50|233.26|230.86|233.16|230.76|233.26|230.86|233.07|230.67|0
1646698680000|2022-03-08 00:18:00|233.26|230.86|233.16|230.76|233.35|230.95|232.97|230.57|0
1646698690000|2022-03-08 00:18:10|233.45|231.05|233.73|231.33|233.83|231.43|233.45|231.05|0
1646698700000|2022-03-08 00:18:20|234.79|232.39|235.17|232.77|235.17|232.77|234.79|232.39|0
1646698710000|2022-03-08 00:18:30|235.26|232.86|235.17|232.77|235.26|232.86|235.17|232.77|0
1646698720000|2022-03-08 00:18:40|234.98|232.58|235.75|233.35|235.75|233.35|234.88|232.48|0
1646698730000|2022-03-08 00:18:50|235.56|233.16|235.65|233.25|235.65|233.25|235.36|232.96|0
1646698740000|2022-03-08 00:19:00|235.94|233.54|235.55|233.15|235.94|233.54|235.55|233.15|0
1646698750000|2022-03-08 00:19:10|235.94|233.54|236.51|234.11|236.51|234.11|235.94|233.54|0
1646698760000|2022-03-08 00:19:20|236.71|234.31|236.22|233.82|236.9|234.5|236.22|233.82|0
1646698770000|2022-03-08 00:19:30|235.55|233.15|235.55|233.15|235.94|233.54|235.55|233.15|0
1646698780000|2022-03-08 00:19:40|235.45|233.05|234.98|232.58|235.45|233.05|234.98|232.58|0
1646698790000|2022-03-08 00:19:50|235.17|232.77|235.36|232.96|235.74|233.34|235.17|232.77|0
1646698800000|2022-03-08 00:20:00|235.55|233.15|235.45|233.05|235.74|233.34|235.45|233.05|0
1646698810000|2022-03-08 00:20:10|235.26|232.86|234.4|232|235.26|232.86|234.4|232|0
1646698820000|2022-03-08 00:20:20|234.49|232.09|234.68|232.28|234.68|232.28|234.49|232.09|0
1646698830000|2022-03-08 00:20:30|234.49|232.09|234.49|232.09|234.59|232.19|234.3|231.9|0
1646698840000|2022-03-08 00:20:40|234.4|232|234.59|232.19|234.59|232.19|234.4|232|0
1646698850000|2022-03-08 00:20:50|234.49|232.09|234.02|231.62|234.49|232.09|234.02|231.62|0
1646698860000|2022-03-08 00:21:00|234.59|232.19|234.4|232|234.59|232.19|234.4|232|0
1646698870000|2022-03-08 00:21:10|235.45|233.05|235.74|233.34|235.74|233.34|235.36|232.96|0
1646698880000|2022-03-08 00:21:20|235.64|233.24|235.74|233.34|235.93|233.53|235.64|233.24|0
1646698890000|2022-03-08 00:21:30|235.36|232.96|235.45|233.05|235.55|233.15|235.36|232.96|0
1646698900000|2022-03-08 00:21:40|235.36|232.96|235.16|232.76|235.36|232.96|235.06|232.66|0
1646698910000|2022-03-08 00:21:50|235.06|232.66|235.45|233.05|235.45|233.05|235.06|232.66|0
1646698920000|2022-03-08 00:22:00|235.55|233.15|235.16|232.76|235.55|233.15|235.16|232.76|0
1646698930000|2022-03-08 00:22:10|234.97|232.57|235.35|232.95|235.35|232.95|234.97|232.57|0
1646698940000|2022-03-08 00:22:20|235.16|232.76|235.93|233.53|235.93|233.53|234.97|232.57|0
1646698950000|2022-03-08 00:22:30|236.51|234.11|236.7|234.3|236.79|234.39|236.51|234.11|0
1646698960000|2022-03-08 00:22:40|236.51|234.11|236.5|234.1|236.89|234.49|236.5|234.1|0
1646698970000|2022-03-08 00:22:50|236.4|234|237.17|234.77|237.17|234.77|236.31|233.91|0
1646698980000|2022-03-08 00:23:00|236.89|234.49|236.12|233.72|236.89|234.49|236.12|233.72|0
1646698990000|2022-03-08 00:23:10|235.74|233.34|235.93|233.53|236.02|233.62|235.74|233.34|0
1646699000000|2022-03-08 00:23:20|235.83|233.43|235.16|232.76|235.83|233.43|235.16|232.76|0
1646699010000|2022-03-08 00:23:30|235.44|233.04|236.02|233.62|236.02|233.62|235.44|233.04|0
1646699020000|2022-03-08 00:23:40|236.12|233.72|236.21|233.81|236.21|233.81|236.12|233.72|0
1646699030000|2022-03-08 00:23:50|235.93|233.53|236.4|234|236.4|234|235.93|233.53|0
1646699040000|2022-03-08 00:24:00|236.89|234.49|237.27|234.87|237.27|234.87|236.79|234.39|0
1646699050000|2022-03-08 00:24:10|237.08|234.68|237.08|234.68|237.08|234.68|236.89|234.49|0
1646699060000|2022-03-08 00:24:20|236.79|234.39|236.5|234.1|236.79|234.39|236.5|234.1|0
1646699070000|2022-03-08 00:24:30|236.59|234.19|236.78|234.38|236.88|234.48|236.59|234.19|0
1646699080000|2022-03-08 00:24:40|236.98|234.58|236.78|234.38|236.98|234.58|236.78|234.38|0
1646699090000|2022-03-08 00:24:50|236.69|234.29|236.69|234.29|236.69|234.29|236.69|234.29|0
1646699100000|2022-03-08 00:25:00|236.4|234|236.5|234.1|236.5|234.1|236.4|234|0
1646699110000|2022-03-08 00:25:10|236.88|234.48|237.27|234.87|237.27|234.87|236.88|234.48|0
1646699120000|2022-03-08 00:25:20|237.07|234.67|236.97|234.57|237.07|234.67|236.69|234.29|0
1646699130000|2022-03-08 00:25:30|237.07|234.67|236.97|234.57|237.07|234.67|236.97|234.57|0
1646699140000|2022-03-08 00:25:40|237.07|234.67|237.07|234.67|237.07|234.67|236.97|234.57|0
1646699150000|2022-03-08 00:25:50|236.88|234.48|236.88|234.48|236.88|234.48|236.3|233.9|0
1646699160000|2022-03-08 00:26:00|237.27|234.87|236.88|234.48|237.36|234.96|236.88|234.48|0
1646699170000|2022-03-08 00:26:10|237.07|234.67|237.07|234.67|237.07|234.67|236.88|234.48|0
1646699180000|2022-03-08 00:26:20|237.16|234.76|237.07|234.67|237.26|234.86|237.07|234.67|0
1646699190000|2022-03-08 00:26:30|236.59|234.19|237.07|234.67|237.07|234.67|236.59|234.19|0
1646699200000|2022-03-08 00:26:40|236.97|234.57|237.16|234.76|237.36|234.96|236.97|234.57|0
1646699210000|2022-03-08 00:26:50|237.36|234.96|237.07|234.67|237.36|234.96|237.07|234.67|0
1646699220000|2022-03-08 00:27:00|236.88|234.48|236.68|234.28|236.88|234.48|236.68|234.28|0
1646699230000|2022-03-08 00:27:10|236.49|234.09|236.3|233.9|236.49|234.09|236.3|233.9|0
1646699240000|2022-03-08 00:27:20|236.01|233.61|235.62|233.22|236.01|233.61|235.62|233.22|0
1646699250000|2022-03-08 00:27:30|235.91|233.51|235.62|233.22|235.91|233.51|235.62|233.22|0
1646699260000|2022-03-08 00:27:40|235.91|233.51|235.91|233.51|235.91|233.51|235.91|233.51|0
1646699270000|2022-03-08 00:27:50|235.72|233.32|235.62|233.22|235.72|233.32|235.62|233.22|0
1646699280000|2022-03-08 00:28:00|235.34|232.94|236.01|233.61|236.01|233.61|235.34|232.94|0
1646699290000|2022-03-08 00:28:10|236.3|233.9|235.81|233.41|236.3|233.9|235.62|233.22|0
1646699300000|2022-03-08 00:28:20|236|233.6|235.81|233.41|236|233.6|235.72|233.32|0
1646699310000|2022-03-08 00:28:30|236.1|233.7|236.1|233.7|236.3|233.9|236.1|233.7|0
1646699320000|2022-03-08 00:28:40|235.91|233.51|236|233.6|236|233.6|235.91|233.51|0
1646699330000|2022-03-08 00:28:50|236.1|233.7|236.87|234.47|236.87|234.47|236.1|233.7|0
1646699340000|2022-03-08 00:29:00|237.26|234.86|236.87|234.47|237.26|234.86|236.87|234.47|0
1646699350000|2022-03-08 00:29:10|237.16|234.76|237.06|234.66|237.16|234.76|236.87|234.47|0
1646699360000|2022-03-08 00:29:20|236.96|234.56|236.87|234.47|236.96|234.56|236.87|234.47|0
1646699370000|2022-03-08 00:29:30|236.49|234.09|236.49|234.09|236.58|234.18|236.49|234.09|0
1646699380000|2022-03-08 00:29:40|236.58|234.18|236.19|233.79|236.58|234.18|236.19|233.79|0
1646699390000|2022-03-08 00:29:50|236.1|233.7|235.91|233.51|236.29|233.89|235.91|233.51|0
1646699400000|2022-03-08 00:30:00|235.72|233.32|235.52|233.12|235.72|233.32|235.33|232.93|0
1646699410000|2022-03-08 00:30:10|235.62|233.22|235.62|233.22|235.72|233.32|235.42|233.02|0
1646699420000|2022-03-08 00:30:20|235.52|233.12|236.1|233.7|236.1|233.7|235.42|233.02|0
1646699430000|2022-03-08 00:30:30|236|233.6|236.19|233.79|236.19|233.79|236|233.6|0
1646699440000|2022-03-08 00:30:40|235.91|233.51|235.52|233.12|236.19|233.79|235.52|233.12|0
1646699450000|2022-03-08 00:30:50|235.81|233.41|235.61|233.21|236|233.6|235.61|233.21|0
1646699460000|2022-03-08 00:31:00|235.9|233.5|236.1|233.7|236.1|233.7|235.8|233.4|0
1646699470000|2022-03-08 00:31:10|235.9|233.5|236.29|233.89|236.29|233.89|235.9|233.5|0
1646699480000|2022-03-08 00:31:20|236.19|233.79|236|233.6|236.19|233.79|236|233.6|0
1646699490000|2022-03-08 00:31:30|235.8|233.4|235.8|233.4|235.8|233.4|235.8|233.4|0
1646699500000|2022-03-08 00:31:40|236|233.6|236.19|233.79|236.19|233.79|236|233.6|0
1646699510000|2022-03-08 00:31:50|236.09|233.69|235.99|233.59|236.09|233.69|235.8|233.4|0
1646699520000|2022-03-08 00:32:00|235.9|233.5|235.99|233.59|235.99|233.59|235.8|233.4|0
1646699530000|2022-03-08 00:32:10|235.8|233.4|236.09|233.69|236.09|233.69|235.8|233.4|0
1646699540000|2022-03-08 00:32:20|236.29|233.89|236.38|233.98|236.38|233.98|236.19|233.79|0
1646699550000|2022-03-08 00:32:30|236.19|233.79|235.99|233.59|236.38|233.98|235.99|233.59|0
1646699560000|2022-03-08 00:32:40|235.8|233.4|235.9|233.5|235.9|233.5|235.71|233.31|0
1646699570000|2022-03-08 00:32:50|235.99|233.59|235.9|233.5|235.99|233.59|235.9|233.5|0
1646699580000|2022-03-08 00:33:00|236.09|233.69|236.09|233.69|236.18|233.78|236.09|233.69|0
1646699590000|2022-03-08 00:33:10|236.18|233.78|235.61|233.21|236.18|233.78|235.61|233.21|0
1646699600000|2022-03-08 00:33:20|235.99|233.59|235.71|233.31|235.99|233.59|235.71|233.31|0
1646699610000|2022-03-08 00:33:30|235.9|233.5|235.8|233.4|235.9|233.5|235.8|233.4|0
1646699620000|2022-03-08 00:33:40|235.71|233.31|235.7|233.3|235.71|233.31|235.61|233.21|0
1646699630000|2022-03-08 00:33:50|235.6|233.2|235.6|233.2|235.6|233.2|235.6|233.2|0
1646699640000|2022-03-08 00:34:00|235.7|233.3|235.7|233.3|235.7|233.3|235.6|233.2|0
1646699650000|2022-03-08 00:34:10|235.6|233.2|235.7|233.3|235.9|233.5|235.6|233.2|0
1646699660000|2022-03-08 00:34:20|235.51|233.11|234.64|232.24|235.6|233.2|234.64|232.24|0
1646699670000|2022-03-08 00:34:30|234.36|231.96|233.21|230.81|234.45|232.05|233.21|230.81|0
1646699680000|2022-03-08 00:34:40|233.3|230.9|232.45|230.05|233.3|230.9|232.45|230.05|0
1646699690000|2022-03-08 00:34:50|232.26|229.86|232.64|230.24|232.64|230.24|232.26|229.86|0
1646699700000|2022-03-08 00:35:00|232.26|229.86|232.26|229.86|232.45|230.05|232.26|229.86|0
1646699710000|2022-03-08 00:35:10|232.45|230.05|232.06|229.66|232.45|230.05|231.3|228.9|0
1646699720000|2022-03-08 00:35:20|232.54|230.14|233.02|230.62|233.02|230.62|232.54|230.14|0
1646699730000|2022-03-08 00:35:30|232.73|230.33|231.96|229.56|232.73|230.33|231.96|229.56|0
1646699740000|2022-03-08 00:35:40|231.58|229.18|231.96|229.56|231.96|229.56|231.58|229.18|0
1646699750000|2022-03-08 00:35:50|232.06|229.66|232.83|230.43|232.83|230.43|232.06|229.66|0
1646699760000|2022-03-08 00:36:00|232.63|230.23|233.3|230.9|233.3|230.9|232.63|230.23|0
1646699770000|2022-03-08 00:36:10|233.02|230.62|232.92|230.52|233.02|230.62|232.92|230.52|0
1646699780000|2022-03-08 00:36:20|233.02|230.62|233.4|231|233.4|231|233.02|230.62|0
1646699790000|2022-03-08 00:36:30|233.21|230.81|234.06|231.66|234.06|231.66|233.21|230.81|0
1646699800000|2022-03-08 00:36:40|234.16|231.76|234.35|231.95|234.35|231.95|233.97|231.57|0
1646699810000|2022-03-08 00:36:50|234.55|232.15|234.35|231.95|234.55|232.15|234.16|231.76|0
1646699820000|2022-03-08 00:37:00|234.16|231.76|233.97|231.57|234.16|231.76|233.97|231.57|0
1646699830000|2022-03-08 00:37:10|234.25|231.85|234.35|231.95|234.35|231.95|234.25|231.85|0
1646699840000|2022-03-08 00:37:20|234.44|232.04|233.78|231.38|234.44|232.04|233.78|231.38|0
1646699850000|2022-03-08 00:37:30|234.06|231.66|234.06|231.66|234.06|231.66|233.97|231.57|0
1646699860000|2022-03-08 00:37:40|233.87|231.47|233.78|231.38|234.06|231.66|233.68|231.28|0
1646699870000|2022-03-08 00:37:50|234.16|231.76|234.44|232.04|234.73|232.33|234.16|231.76|0
1646699880000|2022-03-08 00:38:00|234.06|231.66|234.54|232.14|234.73|232.33|234.06|231.66|0
1646699890000|2022-03-08 00:38:10|234.44|232.04|234.44|232.04|234.54|232.14|234.35|231.95|0
1646699900000|2022-03-08 00:38:20|234.16|231.76|233.77|231.37|234.16|231.76|233.77|231.37|0
1646699910000|2022-03-08 00:38:30|233.67|231.27|233.77|231.37|233.77|231.37|233.67|231.27|0
1646699920000|2022-03-08 00:38:40|233.58|231.18|233.48|231.08|233.67|231.27|233.29|230.89|0
1646699930000|2022-03-08 00:38:50|233.58|231.18|234.35|231.95|234.35|231.95|233.58|231.18|0
1646699940000|2022-03-08 00:39:00|234.82|232.42|235.31|232.91|235.31|232.91|234.82|232.42|0
1646699950000|2022-03-08 00:39:10|235.5|233.1|235.31|232.91|235.5|233.1|235.31|232.91|0
1646699960000|2022-03-08 00:39:20|235.11|232.71|235.2|232.8|235.2|232.8|235.11|232.71|0
1646699970000|2022-03-08 00:39:30|234.92|232.52|235.11|232.71|235.11|232.71|234.92|232.52|0
1646699980000|2022-03-08 00:39:40|235.2|232.8|235.3|232.9|235.3|232.9|235.2|232.8|0
1646699990000|2022-03-08 00:39:50|235.4|233|235.78|233.38|235.78|233.38|235.4|233|0
1646700000000|2022-03-08 00:40:00|235.88|233.48|235.4|233|235.88|233.48|235.4|233|0
1646700010000|2022-03-08 00:40:10|235.3|232.9|234.92|232.52|235.3|232.9|234.92|232.52|0
1646700020000|2022-03-08 00:40:20|234.82|232.42|234.53|232.13|234.92|232.52|234.53|232.13|0
1646700030000|2022-03-08 00:40:30|234.44|232.04|234.43|232.03|234.44|232.04|234.15|231.75|0
1646700040000|2022-03-08 00:40:40|234.63|232.23|234.34|231.94|234.63|232.23|234.34|231.94|0
1646700050000|2022-03-08 00:40:50|234.53|232.13|234.34|231.94|234.53|232.13|234.34|231.94|0
1646700060000|2022-03-08 00:41:00|234.53|232.13|234.43|232.03|234.53|232.13|234.34|231.94|0
1646700070000|2022-03-08 00:41:10|234.53|232.13|234.62|232.22|234.62|232.22|234.43|232.03|0
1646700080000|2022-03-08 00:41:20|234.53|232.13|234.82|232.42|234.82|232.42|234.43|232.03|0
1646700090000|2022-03-08 00:41:30|234.92|232.52|234.82|232.42|235.11|232.71|234.82|232.42|0
1646700100000|2022-03-08 00:41:40|234.72|232.32|234.53|232.13|234.72|232.32|234.53|232.13|0
1646700110000|2022-03-08 00:41:50|234.62|232.22|234.62|232.22|234.62|232.22|234.62|232.22|0
1646700120000|2022-03-08 00:42:00|234.53|232.13|233.96|231.56|234.53|232.13|233.96|231.56|0
1646700130000|2022-03-08 00:42:10|234.05|231.65|233.57|231.17|234.05|231.65|233.57|231.17|0
1646700140000|2022-03-08 00:42:20|232.62|230.22|232.52|230.12|232.71|230.31|232.52|230.12|0
1646700150000|2022-03-08 00:42:30|232.71|230.31|233.19|230.79|233.19|230.79|232.71|230.31|0
1646700160000|2022-03-08 00:42:40|233.47|231.07|233.57|231.17|233.57|231.17|233.38|230.98|0
1646700170000|2022-03-08 00:42:50|233.38|230.98|233.09|230.69|233.38|230.98|233.09|230.69|0
1646700180000|2022-03-08 00:43:00|233.19|230.79|233.38|230.98|233.38|230.98|233.19|230.79|0
1646700190000|2022-03-08 00:43:10|233.28|230.88|233|230.6|233.28|230.88|233|230.6|0
1646700200000|2022-03-08 00:43:20|232.51|230.11|232.61|230.21|232.8|230.4|232.51|230.11|0
1646700210000|2022-03-08 00:43:30|232.51|230.11|232.8|230.4|233.19|230.79|232.51|230.11|0
1646700220000|2022-03-08 00:43:40|232.7|230.3|233.28|230.88|233.28|230.88|232.61|230.21|0
1646700230000|2022-03-08 00:43:50|233.09|230.69|233.47|231.07|233.47|231.07|232.99|230.59|0
1646700240000|2022-03-08 00:44:00|233.38|230.98|233.18|230.78|233.38|230.98|232.99|230.59|0
1646700250000|2022-03-08 00:44:10|233.47|231.07|233.38|230.98|233.95|231.55|233.38|230.98|0
1646700260000|2022-03-08 00:44:20|232.7|230.3|232.23|229.83|232.7|230.3|232.23|229.83|0
1646700270000|2022-03-08 00:44:30|232.32|229.92|232.42|230.02|232.51|230.11|232.32|229.92|0
1646700280000|2022-03-08 00:44:40|232.32|229.92|232.32|229.92|232.32|229.92|232.23|229.83|0
1646700290000|2022-03-08 00:44:50|232.51|230.11|232.99|230.59|232.99|230.59|232.51|230.11|0
1646700300000|2022-03-08 00:45:00|233.56|231.16|233.95|231.55|234.04|231.64|233.56|231.16|0
1646700310000|2022-03-08 00:45:10|233.76|231.36|233.66|231.26|233.76|231.36|233.46|231.06|0
1646700320000|2022-03-08 00:45:20|233.75|231.35|233.08|230.68|233.75|231.35|233.08|230.68|0
1646700330000|2022-03-08 00:45:30|233.18|230.78|234.14|231.74|234.14|231.74|233.18|230.78|0
1646700340000|2022-03-08 00:45:40|234.61|232.21|235.19|232.79|235.19|232.79|234.61|232.21|0
1646700350000|2022-03-08 00:45:50|235.09|232.69|234.9|232.5|235.19|232.79|234.9|232.5|0
1646700360000|2022-03-08 00:46:00|234.99|232.59|234.52|232.12|235.09|232.69|234.52|232.12|0
1646700370000|2022-03-08 00:46:10|233.75|231.35|233.27|230.87|233.84|231.44|233.18|230.78|0
1646700380000|2022-03-08 00:46:20|232.7|230.3|232.22|229.82|232.7|230.3|232.22|229.82|0
1646700390000|2022-03-08 00:46:30|231.46|229.06|231.46|229.06|231.65|229.25|231.46|229.06|0
1646700400000|2022-03-08 00:46:40|231.65|229.25|231.27|228.87|231.65|229.25|231.27|228.87|0
1646700410000|2022-03-08 00:46:50|231.17|228.77|231.46|229.06|231.46|229.06|231.17|228.77|0
1646700420000|2022-03-08 00:47:00|231.65|229.25|231.46|229.06|231.65|229.25|231.27|228.87|0
1646700430000|2022-03-08 00:47:10|231.27|228.87|231.65|229.25|231.65|229.25|231.27|228.87|0
1646700440000|2022-03-08 00:47:20|231.17|228.77|232.03|229.63|232.03|229.63|231.17|228.77|0
1646700450000|2022-03-08 00:47:30|231.74|229.34|231.74|229.34|231.74|229.34|231.65|229.25|0
1646700460000|2022-03-08 00:47:40|231.93|229.53|231.65|229.25|231.93|229.53|231.65|229.25|0
1646700470000|2022-03-08 00:47:50|231.46|229.06|232.03|229.63|232.03|229.63|231.36|228.96|0
1646700480000|2022-03-08 00:48:00|231.84|229.44|232.31|229.91|232.31|229.91|231.84|229.44|0
1646700490000|2022-03-08 00:48:10|232.22|229.82|232.22|229.82|232.22|229.82|232.22|229.82|0
1646700500000|2022-03-08 00:48:20|232.41|230.01|232.5|230.1|232.5|230.1|232.31|229.91|0
1646700510000|2022-03-08 00:48:30|232.79|230.39|233.17|230.77|233.36|230.96|232.79|230.39|0
1646700520000|2022-03-08 00:48:40|233.36|230.96|233.07|230.67|233.36|230.96|233.07|230.67|0
1646700530000|2022-03-08 00:48:50|233.26|230.86|232.69|230.29|233.26|230.86|232.69|230.29|0
1646700540000|2022-03-08 00:49:00|232.79|230.39|232.69|230.29|232.79|230.39|232.6|230.2|0
1646700550000|2022-03-08 00:49:10|232.6|230.2|232.69|230.29|232.69|230.29|232.5|230.1|0
1646700560000|2022-03-08 00:49:20|232.41|230.01|232.6|230.2|232.6|230.2|232.31|229.91|0
1646700570000|2022-03-08 00:49:30|232.69|230.29|232.98|230.58|232.98|230.58|232.69|230.29|0
1646700580000|2022-03-08 00:49:40|233.17|230.77|232.98|230.58|233.36|230.96|232.98|230.58|0
1646700590000|2022-03-08 00:49:50|232.79|230.39|232.59|230.19|232.98|230.58|232.59|230.19|0
1646700600000|2022-03-08 00:50:00|232.4|230|232.02|229.62|232.69|230.29|232.02|229.62|0
1646700610000|2022-03-08 00:50:10|231.73|229.33|232.3|229.9|232.3|229.9|231.73|229.33|0
1646700620000|2022-03-08 00:50:20|232.78|230.38|233.26|230.86|233.26|230.86|232.78|230.38|0
1646700630000|2022-03-08 00:50:30|232.88|230.48|232.02|229.62|232.88|230.48|232.02|229.62|0
1646700640000|2022-03-08 00:50:40|232.21|229.81|232.02|229.62|232.21|229.81|232.02|229.62|0
1646700650000|2022-03-08 00:50:50|231.45|229.05|231.35|228.95|231.54|229.14|231.35|228.95|0
1646700660000|2022-03-08 00:51:00|231.92|229.52|231.45|229.05|231.92|229.52|231.45|229.05|0
1646700670000|2022-03-08 00:51:10|231.54|229.14|232.11|229.71|232.11|229.71|231.54|229.14|0
1646700680000|2022-03-08 00:51:20|231.92|229.52|232.59|230.19|232.59|230.19|231.92|229.52|0
1646700690000|2022-03-08 00:51:30|232.49|230.09|232.97|230.57|232.97|230.57|232.49|230.09|0
1646700700000|2022-03-08 00:51:40|233.06|230.66|232.3|229.9|233.06|230.66|232.11|229.71|0
1646700710000|2022-03-08 00:51:50|232.49|230.09|232.78|230.38|232.78|230.38|232.49|230.09|0
1646700720000|2022-03-08 00:52:00|232.87|230.47|232.87|230.47|232.87|230.47|232.78|230.38|0
1646700730000|2022-03-08 00:52:10|232.97|230.57|233.16|230.76|233.16|230.76|232.97|230.57|0
1646700740000|2022-03-08 00:52:20|232.97|230.57|233.06|230.66|233.06|230.66|232.87|230.47|0
1646700750000|2022-03-08 00:52:30|232.78|230.38|232.49|230.09|232.78|230.38|232.49|230.09|0
1646700760000|2022-03-08 00:52:40|232.68|230.28|233.16|230.76|233.16|230.76|232.68|230.28|0
1646700770000|2022-03-08 00:52:50|233.06|230.66|233.25|230.85|233.25|230.85|232.97|230.57|0
1646700780000|2022-03-08 00:53:00|233.16|230.76|233.25|230.85|233.25|230.85|233.16|230.76|0
1646700790000|2022-03-08 00:53:10|233.35|230.95|233.63|231.23|233.63|231.23|233.35|230.95|0
1646700800000|2022-03-08 00:53:20|233.25|230.85|232.78|230.38|233.25|230.85|232.78|230.38|0
1646700810000|2022-03-08 00:53:30|232.97|230.57|233.63|231.23|233.63|231.23|232.97|230.57|0
1646700820000|2022-03-08 00:53:40|233.73|231.33|233.92|231.52|233.92|231.52|233.73|231.33|0
1646700830000|2022-03-08 00:53:50|233.73|231.33|233.73|231.33|233.82|231.42|233.73|231.33|0
1646700840000|2022-03-08 00:54:00|233.82|231.42|233.54|231.14|233.82|231.42|233.54|231.14|0
1646700850000|2022-03-08 00:54:10|233.63|231.23|233.44|231.04|233.73|231.33|233.44|231.04|0
1646700860000|2022-03-08 00:54:20|233.54|231.14|233.82|231.42|233.82|231.42|233.44|231.04|0
1646700870000|2022-03-08 00:54:30|234.01|231.61|233.44|231.04|234.01|231.61|233.44|231.04|0
1646700880000|2022-03-08 00:54:40|233.54|231.14|233.05|230.65|233.54|231.14|233.05|230.65|0
1646700890000|2022-03-08 00:54:50|233.25|230.85|233.63|231.23|233.63|231.23|233.25|230.85|0
1646700900000|2022-03-08 00:55:00|233.54|231.14|233.34|230.94|233.54|231.14|233.05|230.65|0
1646700910000|2022-03-08 00:55:10|232.96|230.56|233.24|230.84|233.24|230.84|232.86|230.46|0
1646700920000|2022-03-08 00:55:20|233.34|230.94|233.34|230.94|233.44|231.04|233.24|230.84|0
1646700930000|2022-03-08 00:55:30|233.24|230.84|233.34|230.94|233.34|230.94|233.15|230.75|0
1646700940000|2022-03-08 00:55:40|233.53|231.13|234.2|231.8|234.2|231.8|233.53|231.13|0
1646700950000|2022-03-08 00:55:50|234.3|231.9|234.39|231.99|234.49|232.09|234.3|231.9|0
1646700960000|2022-03-08 00:56:00|234.3|231.9|234.49|232.09|234.58|232.18|234.3|231.9|0
1646700970000|2022-03-08 00:56:10|234.68|232.28|234.49|232.09|234.87|232.47|234.49|232.09|0
1646700980000|2022-03-08 00:56:20|234.3|231.9|234.49|232.09|234.49|232.09|234.3|231.9|0
1646700990000|2022-03-08 00:56:30|234.77|232.37|234.68|232.28|234.77|232.37|234.49|232.09|0
1646701000000|2022-03-08 00:56:40|234.77|232.37|234.77|232.37|234.87|232.47|234.77|232.37|0
1646701010000|2022-03-08 00:56:50|234.68|232.28|234.68|232.28|234.68|232.28|234.68|232.28|0
1646701020000|2022-03-08 00:57:00|234.58|232.18|234.96|232.56|234.96|232.56|234.58|232.18|0
1646701030000|2022-03-08 00:57:10|234.68|232.28|234.87|232.47|234.87|232.47|234.68|232.28|0
1646701040000|2022-03-08 00:57:20|234.96|232.56|235.15|232.75|235.15|232.75|234.96|232.56|0
1646701050000|2022-03-08 00:57:30|235.25|232.85|235.25|232.85|235.25|232.85|234.96|232.56|0
1646701060000|2022-03-08 00:57:40|234.96|232.56|234.87|232.47|235.06|232.66|234.87|232.47|0
1646701070000|2022-03-08 00:57:50|234.49|232.09|234.87|232.47|234.87|232.47|234.49|232.09|0
1646701080000|2022-03-08 00:58:00|234.96|232.56|235.15|232.75|235.15|232.75|234.87|232.47|0
1646701090000|2022-03-08 00:58:10|234.87|232.47|234.77|232.37|235.15|232.75|234.77|232.37|0
1646701100000|2022-03-08 00:58:20|234.68|232.28|234.77|232.37|234.77|232.37|234.68|232.28|0
1646701110000|2022-03-08 00:58:30|234.96|232.56|235.25|232.85|235.25|232.85|234.96|232.56|0
1646701120000|2022-03-08 00:58:40|235.53|233.13|234.87|232.47|235.53|233.13|234.87|232.47|0
1646701130000|2022-03-08 00:58:50|234.96|232.56|234.87|232.47|234.96|232.56|234.77|232.37|0
1646701140000|2022-03-08 00:59:00|234.48|232.08|235.44|233.04|235.44|233.04|234.48|232.08|0
1646701150000|2022-03-08 00:59:10|235.34|232.94|235.25|232.85|235.34|232.94|235.25|232.85|0
1646701160000|2022-03-08 00:59:20|235.34|232.94|235.25|232.85|235.34|232.94|235.25|232.85|0
1646701170000|2022-03-08 00:59:30|235.06|232.66|235.06|232.66|235.15|232.75|235.06|232.66|0
1646701180000|2022-03-08 00:59:40|235.25|232.85|235.15|232.75|235.44|233.04|235.15|232.75|0
1646701190000|2022-03-08 00:59:50|235.05|232.65|234.95|232.55|235.05|232.65|234.95|232.55|0
1646701200000|2022-03-08 01:00:00|234.67|232.27|234.95|232.55|235.05|232.65|234.67|232.27|0
1646701210000|2022-03-08 01:00:10|235.15|232.75|235.53|233.13|235.53|233.13|235.15|232.75|0
1646701220000|2022-03-08 01:00:20|235.82|233.42|235.82|233.42|235.82|233.42|235.53|233.13|0
1646701230000|2022-03-08 01:00:30|236.97|234.57|237.55|235.15|237.55|235.15|236.97|234.57|0
1646701240000|2022-03-08 01:00:40|237.36|234.96|237.26|234.86|237.36|234.96|237.26|234.86|0
1646701250000|2022-03-08 01:00:50|237.07|234.67|238.03|235.63|238.03|235.63|237.07|234.67|0
1646701260000|2022-03-08 01:01:00|238.13|235.73|237.94|235.54|238.71|236.31|237.94|235.54|0
1646701270000|2022-03-08 01:01:10|237.55|235.15|237.17|234.77|237.55|235.15|237.17|234.77|0
1646701280000|2022-03-08 01:01:20|237.06|234.66|236.59|234.19|237.06|234.66|236.59|234.19|0
1646701290000|2022-03-08 01:01:30|236.78|234.38|237.06|234.66|237.06|234.66|236.78|234.38|0
1646701300000|2022-03-08 01:01:40|237.26|234.86|236.97|234.57|237.26|234.86|236.97|234.57|0
1646701310000|2022-03-08 01:01:50|237.16|234.76|238.32|235.92|238.32|235.92|237.16|234.76|0
1646701320000|2022-03-08 01:02:00|238.41|236.01|238.71|236.31|238.71|236.31|238.41|236.01|0
1646701330000|2022-03-08 01:02:10|238.9|236.5|237.74|235.34|238.9|236.5|237.64|235.24|0
1646701340000|2022-03-08 01:02:20|237.83|235.43|237.74|235.34|237.93|235.53|237.74|235.34|0
1646701350000|2022-03-08 01:02:30|237.55|235.15|237.93|235.53|237.93|235.53|237.55|235.15|0
1646701360000|2022-03-08 01:02:40|237.83|235.43|237.16|234.76|237.83|235.43|237.16|234.76|0
1646701370000|2022-03-08 01:02:50|237.06|234.66|237.35|234.95|237.35|234.95|236.87|234.47|0
1646701380000|2022-03-08 01:03:00|237.45|235.05|237.16|234.76|237.55|235.15|237.16|234.76|0
1646701400000|2022-03-08 01:03:20|237.35|234.95|239.09|236.69|239.09|236.69|237.35|234.95|0
1646701410000|2022-03-08 01:03:30|239.76|237.36|239.09|236.69|239.76|237.36|239.09|236.69|0
1646701420000|2022-03-08 01:03:40|238.89|236.49|238.89|236.49|238.89|236.49|238.7|236.3|0
1646701430000|2022-03-08 01:03:50|238.99|236.59|239.09|236.69|239.09|236.69|238.99|236.59|0
1646701440000|2022-03-08 01:04:00|238.99|236.59|239.67|237.27|239.86|237.46|238.99|236.59|0
1646701450000|2022-03-08 01:04:10|239.76|237.36|239.86|237.46|240.05|237.65|239.76|237.36|0
1646701460000|2022-03-08 01:04:20|239.67|237.27|238.7|236.3|239.86|237.46|238.7|236.3|0
1646701470000|2022-03-08 01:04:30|238.6|236.2|238.41|236.01|238.7|236.3|238.12|235.72|0
1646701480000|2022-03-08 01:04:40|237.93|235.53|237.54|235.14|237.93|235.53|237.54|235.14|0
1646701490000|2022-03-08 01:04:50|237.16|234.76|236.38|233.98|237.16|234.76|236.38|233.98|0
1646701500000|2022-03-08 01:05:00|236.58|234.18|236.58|234.18|236.96|234.56|236.58|234.18|0
1646701510000|2022-03-08 01:05:10|236.67|234.27|236.58|234.18|236.67|234.27|236.38|233.98|0
1646701520000|2022-03-08 01:05:20|236.48|234.08|236.38|233.98|236.58|234.18|236.38|233.98|0
1646701530000|2022-03-08 01:05:30|236.19|233.79|236.19|233.79|236.28|233.88|236.19|233.79|0
1646701540000|2022-03-08 01:05:40|236.28|233.88|235.81|233.41|236.28|233.88|235.81|233.41|0
1646701550000|2022-03-08 01:05:50|236|233.6|236.38|233.98|236.38|233.98|236|233.6|0
1646701560000|2022-03-08 01:06:00|236.28|233.88|236.19|233.79|236.38|233.98|236|233.6|0
1646701570000|2022-03-08 01:06:10|236.09|233.69|236.38|233.98|236.38|233.98|236.09|233.69|0
1646701580000|2022-03-08 01:06:20|236.28|233.88|236.47|234.07|236.47|234.07|236.28|233.88|0
1646701590000|2022-03-08 01:06:30|236.19|233.79|236.19|233.79|236.19|233.79|236.19|233.79|0
1646701600000|2022-03-08 01:06:40|236.38|233.98|235.99|233.59|236.38|233.98|235.99|233.59|0
1646701610000|2022-03-08 01:06:50|235.61|233.21|234.65|232.25|235.61|233.21|234.65|232.25|0
1646701620000|2022-03-08 01:07:00|233.98|231.58|233.69|231.29|234.46|232.06|233.69|231.29|0
1646701630000|2022-03-08 01:07:10|233.88|231.48|234.36|231.96|234.46|232.06|233.88|231.48|0
1646701640000|2022-03-08 01:07:20|234.46|232.06|234.84|232.44|234.84|232.44|234.17|231.77|0
1646701650000|2022-03-08 01:07:30|235.03|232.63|236.57|234.17|236.57|234.17|235.03|232.63|0
1646701660000|2022-03-08 01:07:40|236.38|233.98|237.53|235.13|237.53|235.13|236.38|233.98|0
1646701670000|2022-03-08 01:07:50|237.62|235.22|238.78|236.38|238.78|236.38|237.62|235.22|0
1646701680000|2022-03-08 01:08:00|239.17|236.77|238.78|236.38|239.36|236.96|238.78|236.38|0
1646701690000|2022-03-08 01:08:10|238.69|236.29|239.36|236.96|239.36|236.96|238.69|236.29|0
1646701700000|2022-03-08 01:08:20|239.27|236.87|240.04|237.64|240.04|237.64|239.27|236.87|0
1646701710000|2022-03-08 01:08:30|240.23|237.83|243.05|240.65|243.05|240.65|240.23|237.83|0
1646701720000|2022-03-08 01:08:40|242.56|240.16|242.85|240.45|242.85|240.45|242.56|240.16|0
1646701730000|2022-03-08 01:08:50|242.95|240.55|242.66|240.26|242.95|240.55|242.56|240.16|0
1646701740000|2022-03-08 01:09:00|242.85|240.45|242.56|240.16|242.85|240.45|242.56|240.16|0
1646701750000|2022-03-08 01:09:10|242.66|240.26|242.66|240.26|242.66|240.26|242.27|239.87|0
1646701760000|2022-03-08 01:09:20|242.76|240.36|242.85|240.45|242.95|240.55|242.76|240.36|0
1646701770000|2022-03-08 01:09:30|242.65|240.25|242.85|240.45|242.85|240.45|242.17|239.77|0
1646701780000|2022-03-08 01:09:40|242.95|240.55|242.95|240.55|242.95|240.55|242.95|240.55|0
1646701790000|2022-03-08 01:09:50|242.75|240.35|243.04|240.64|243.04|240.64|242.75|240.35|0
1646701800000|2022-03-08 01:10:00|242.75|240.35|243.34|240.94|243.34|240.94|242.75|240.35|0
1646701810000|2022-03-08 01:10:10|243.24|240.84|243.04|240.64|243.43|241.03|243.04|240.64|0
1646701820000|2022-03-08 01:10:20|243.34|240.94|243.24|240.84|243.34|240.94|243.04|240.64|0
1646701830000|2022-03-08 01:10:30|243.34|240.94|243.73|241.33|243.73|241.33|243.34|240.94|0
1646701840000|2022-03-08 01:10:40|244.7|242.3|244.21|241.81|244.99|242.59|244.21|241.81|0
1646701850000|2022-03-08 01:10:50|244.79|242.39|245.09|242.69|245.09|242.69|244.79|242.39|0
1646701860000|2022-03-08 01:11:00|243.92|241.52|243.82|241.42|243.92|241.52|243.72|241.32|0
1646701870000|2022-03-08 01:11:10|243.72|241.32|243.53|241.13|243.72|241.32|243.53|241.13|0
1646701880000|2022-03-08 01:11:20|243.72|241.32|244.31|241.91|244.7|242.3|243.72|241.32|0
1646701890000|2022-03-08 01:11:30|244.11|241.71|243.72|241.32|244.31|241.91|243.72|241.32|0
1646701900000|2022-03-08 01:11:40|243.62|241.22|243.53|241.13|243.62|241.22|243.53|241.13|0
1646701910000|2022-03-08 01:11:50|243.33|240.93|244.01|241.61|244.01|241.61|243.33|240.93|0
1646701920000|2022-03-08 01:12:00|244.31|241.91|244.4|242|244.7|242.3|244.31|241.91|0
1646701930000|2022-03-08 01:12:10|244.6|242.2|244.5|242.1|244.6|242.2|244.5|242.1|0
1646701940000|2022-03-08 01:12:20|244.59|242.19|244.7|242.3|244.7|242.3|244.59|242.19|0
1646701950000|2022-03-08 01:12:30|244.79|242.39|244.5|242.1|245.09|242.69|244.5|242.1|0
1646701960000|2022-03-08 01:12:40|244.7|242.3|244.89|242.49|244.89|242.49|244.7|242.3|0
1646701970000|2022-03-08 01:12:50|244.98|242.58|244.98|242.58|244.98|242.58|244.79|242.39|0
1646701980000|2022-03-08 01:13:00|244.69|242.29|245.08|242.68|245.08|242.68|244.69|242.29|0
1646701990000|2022-03-08 01:13:10|245.87|243.47|245.47|243.07|246.06|243.66|245.47|243.07|0
1646702000000|2022-03-08 01:13:20|245.08|242.68|244.5|242.1|245.08|242.68|244.5|242.1|0
1646702010000|2022-03-08 01:13:30|244.4|242|246.55|244.15|246.55|244.15|244.4|242|0
1646702020000|2022-03-08 01:13:40|246.26|243.86|246.45|244.05|246.45|244.05|246.26|243.86|0
1646702030000|2022-03-08 01:13:50|246.65|244.25|246.35|243.95|246.84|244.44|246.35|243.95|0
1646702040000|2022-03-08 01:14:00|246.26|243.86|247.43|245.03|247.43|245.03|246.26|243.86|0
1646702050000|2022-03-08 01:14:10|248.22|245.82|248.21|245.81|248.22|245.82|247.82|245.42|0
1646702060000|2022-03-08 01:14:20|247.63|245.23|247.43|245.03|247.82|245.42|247.43|245.03|0
1646702070000|2022-03-08 01:14:30|247.23|244.83|247.13|244.73|247.23|244.83|247.13|244.73|0
1646702080000|2022-03-08 01:14:40|247.43|245.03|246.45|244.05|247.43|245.03|246.45|244.05|0
1646702090000|2022-03-08 01:14:50|246.06|243.66|246.06|243.66|246.06|243.66|246.06|243.66|0
1646702100000|2022-03-08 01:15:00|245.76|243.36|245.67|243.27|246.25|243.85|245.56|243.16|0
1646702110000|2022-03-08 01:15:10|245.86|243.46|246.64|244.24|246.64|244.24|245.86|243.46|0
1646702120000|2022-03-08 01:15:20|247.43|245.03|247.43|245.03|247.52|245.12|247.32|244.92|0
1646702130000|2022-03-08 01:15:30|247.62|245.22|247.82|245.42|247.82|245.42|247.43|245.03|0
1646702140000|2022-03-08 01:15:40|248.41|246.01|247.82|245.42|248.41|246.01|247.72|245.32|0
1646702150000|2022-03-08 01:15:50|247.91|245.51|248.6|246.2|248.6|246.2|247.62|245.22|0
1646702160000|2022-03-08 01:16:00|249.59|247.19|249.59|247.19|249.68|247.28|249.39|246.99|0
1646702170000|2022-03-08 01:16:10|249.39|246.99|249.68|247.28|249.78|247.38|249.39|246.99|0
1646702180000|2022-03-08 01:16:20|250.07|247.67|250.77|248.37|250.77|248.37|250.07|247.67|0
1646702190000|2022-03-08 01:16:30|250.47|248.07|250.96|248.56|250.96|248.56|250.37|247.97|0
1646702200000|2022-03-08 01:16:40|250.77|248.37|251.55|249.15|251.55|249.15|250.77|248.37|0
1646702210000|2022-03-08 01:16:50|251.06|248.66|250.86|248.46|251.06|248.66|250.57|248.17|0
1646702220000|2022-03-08 01:17:00|251.55|249.15|250.57|248.17|251.65|249.25|250.57|248.17|0
1646702230000|2022-03-08 01:17:10|249.68|247.28|249.78|247.38|249.78|247.38|249.58|247.18|0
1646702240000|2022-03-08 01:17:20|248.6|246.2|248.8|246.4|248.8|246.4|248.4|246|0
1646702250000|2022-03-08 01:17:30|248.99|246.59|248.4|246|248.99|246.59|248.4|246|0
1646702260000|2022-03-08 01:17:40|248.6|246.2|248.69|246.29|248.69|246.29|248.6|246.2|0
1646702270000|2022-03-08 01:17:50|248.3|245.9|248.01|245.61|248.3|245.9|248.01|245.61|0
1646702280000|2022-03-08 01:18:00|248.1|245.7|248.6|246.2|248.6|246.2|247.81|245.41|0
1646702290000|2022-03-08 01:18:10|248.49|246.09|248.69|246.29|248.79|246.39|248.49|246.09|0
1646702300000|2022-03-08 01:18:20|248.79|246.39|248.4|246|248.89|246.49|248.4|246|0
1646702310000|2022-03-08 01:18:30|247.9|245.5|248.4|246|248.4|246|247.9|245.5|0
1646702320000|2022-03-08 01:18:40|248.3|245.9|248.89|246.49|248.89|246.49|248.3|245.9|0
1646702330000|2022-03-08 01:18:50|248.6|246.2|248.4|246|248.69|246.29|248.4|246|0
1646702340000|2022-03-08 01:19:00|248.01|245.61|248.2|245.8|248.2|245.8|248.01|245.61|0
1646702350000|2022-03-08 01:19:10|248.01|245.61|248.1|245.7|248.1|245.7|247.71|245.31|0
1646702360000|2022-03-08 01:19:20|248.4|246|248.29|245.89|248.4|246|248.29|245.89|0
1646702370000|2022-03-08 01:19:30|248.2|245.8|248.88|246.48|248.88|246.48|248.2|245.8|0
1646702380000|2022-03-08 01:19:40|249.47|247.07|249.67|247.27|249.67|247.27|249.47|247.07|0
1646702390000|2022-03-08 01:19:50|249.47|247.07|249.08|246.68|249.67|247.27|249.08|246.68|0
1646702400000|2022-03-08 01:20:00|249.28|246.88|249.08|246.68|249.28|246.88|248.88|246.48|0
1646702410000|2022-03-08 01:20:10|248.69|246.29|248|245.6|248.69|246.29|248|245.6|0
1646702420000|2022-03-08 01:20:20|247.9|245.5|248.2|245.8|248.39|245.99|247.9|245.5|0
1646702430000|2022-03-08 01:20:30|248.49|246.09|248.29|245.89|248.49|246.09|248.1|245.7|0
1646702440000|2022-03-08 01:20:40|248.39|245.99|248.49|246.09|248.49|246.09|248.39|245.99|0
1646702450000|2022-03-08 01:20:50|248.2|245.8|248.59|246.19|248.59|246.19|248.2|245.8|0
1646702460000|2022-03-08 01:21:00|248.68|246.28|248.09|245.69|248.68|246.28|248.09|245.69|0
1646702470000|2022-03-08 01:21:10|248.59|246.19|248.68|246.28|248.68|246.28|248.49|246.09|0
1646702480000|2022-03-08 01:21:20|248.78|246.38|248.39|245.99|248.78|246.38|248.39|245.99|0
1646702490000|2022-03-08 01:21:30|248.59|246.19|248.68|246.28|248.68|246.28|248.59|246.19|0
1646702500000|2022-03-08 01:21:40|248.49|246.09|248.39|245.99|248.49|246.09|248.39|245.99|0
1646702510000|2022-03-08 01:21:50|248.19|245.79|248.19|245.79|248.39|245.99|248.19|245.79|0
1646702520000|2022-03-08 01:22:00|248.39|245.99|248.59|246.19|248.68|246.28|248.39|245.99|0
1646702530000|2022-03-08 01:22:10|248.68|246.28|248.59|246.19|248.78|246.38|248.59|246.19|0
1646702540000|2022-03-08 01:22:20|248.78|246.38|248.39|245.99|248.78|246.38|248.39|245.99|0
1646702550000|2022-03-08 01:22:30|248.29|245.89|248.19|245.79|248.29|245.89|248.19|245.79|0
1646702560000|2022-03-08 01:22:40|248|245.6|248.19|245.79|248.19|245.79|248|245.6|0
1646702570000|2022-03-08 01:22:50|248.29|245.89|247.89|245.49|248.39|245.99|247.89|245.49|0
1646702580000|2022-03-08 01:23:00|248.09|245.69|248.09|245.69|248.19|245.79|248.09|245.69|0
1646702590000|2022-03-08 01:23:10|247.99|245.59|248.28|245.88|248.28|245.88|247.8|245.4|0
1646702600000|2022-03-08 01:23:20|248.19|245.79|247.6|245.2|248.19|245.79|247.6|245.2|0
1646702610000|2022-03-08 01:23:30|247.69|245.29|247.8|245.4|247.89|245.49|247.69|245.29|0
1646702620000|2022-03-08 01:23:40|247.99|245.59|245.93|243.53|247.99|245.59|245.93|243.53|0
1646702630000|2022-03-08 01:23:50|246.42|244.02|247.11|244.71|247.11|244.71|246.23|243.83|0
1646702640000|2022-03-08 01:24:00|247.21|244.81|247.1|244.7|247.21|244.81|246.81|244.41|0
1646702650000|2022-03-08 01:24:10|247.4|245|247.1|244.7|247.4|245|247.01|244.61|0
1646702660000|2022-03-08 01:24:20|247.01|244.61|247.01|244.61|247.1|244.7|247.01|244.61|0
1646702670000|2022-03-08 01:24:30|247.21|244.81|247.3|244.9|247.3|244.9|247.1|244.7|0
1646702680000|2022-03-08 01:24:40|247.21|244.81|248.58|246.18|248.58|246.18|247.21|244.81|0
1646702690000|2022-03-08 01:24:50|248.38|245.98|249.46|247.06|249.46|247.06|248.38|245.98|0
1646702700000|2022-03-08 01:25:00|249.85|247.45|251.63|249.23|251.63|249.23|249.85|247.45|0
1646702710000|2022-03-08 01:25:10|251.14|248.74|250.55|248.15|251.14|248.74|250.35|247.95|0
1646702720000|2022-03-08 01:25:20|250.64|248.24|250.15|247.75|250.64|248.24|250.15|247.75|0
1646702730000|2022-03-08 01:25:30|249.76|247.36|249.95|247.55|249.95|247.55|249.76|247.36|0
1646702740000|2022-03-08 01:25:40|249.76|247.36|249.56|247.16|249.76|247.36|249.56|247.16|0
1646702750000|2022-03-08 01:25:50|249.76|247.36|249.56|247.16|249.76|247.36|249.56|247.16|0
1646702760000|2022-03-08 01:26:00|249.76|247.36|249.16|246.76|249.76|247.36|249.16|246.76|0
1646702770000|2022-03-08 01:26:10|248.97|246.57|248.87|246.47|248.97|246.57|248.67|246.27|0
1646702780000|2022-03-08 01:26:20|249.46|247.06|249.75|247.35|249.85|247.45|249.46|247.06|0
1646702790000|2022-03-08 01:26:30|249.85|247.45|248.38|245.98|249.85|247.45|248.38|245.98|0
1646702800000|2022-03-08 01:26:40|248.18|245.78|248.47|246.07|248.47|246.07|248.18|245.78|0
1646702810000|2022-03-08 01:26:50|248.38|245.98|248.86|246.46|248.86|246.46|248.27|245.87|0
1646702820000|2022-03-08 01:27:00|248.97|246.57|248.86|246.46|249.06|246.66|248.86|246.46|0
1646702830000|2022-03-08 01:27:10|249.06|246.66|249.06|246.66|249.06|246.66|248.97|246.57|0
1646702840000|2022-03-08 01:27:20|249.16|246.76|249.06|246.66|249.16|246.76|249.06|246.66|0
1646702850000|2022-03-08 01:27:30|248.96|246.56|248.67|246.27|248.96|246.56|248.67|246.27|0
1646702860000|2022-03-08 01:27:40|248.18|245.78|248.27|245.87|248.57|246.17|248.18|245.78|0
1646702870000|2022-03-08 01:27:50|248.47|246.07|248.57|246.17|248.77|246.37|248.47|246.07|0
1646702880000|2022-03-08 01:28:00|248.66|246.26|248.18|245.78|248.66|246.26|248.18|245.78|0
1646702890000|2022-03-08 01:28:10|247.98|245.58|248.18|245.78|248.27|245.87|247.98|245.58|0
1646702900000|2022-03-08 01:28:20|248.07|245.67|247.98|245.58|248.07|245.67|247.98|245.58|0
1646702910000|2022-03-08 01:28:30|247.59|245.19|248.07|245.67|248.07|245.67|247.59|245.19|0
1646702920000|2022-03-08 01:28:40|247.88|245.48|247.78|245.38|247.98|245.58|247.78|245.38|0
1646702930000|2022-03-08 01:28:50|247.19|244.79|247.59|245.19|247.59|245.19|247.19|244.79|0
1646702940000|2022-03-08 01:29:00|247.48|245.08|247.88|245.48|247.88|245.48|247.48|245.08|0
1646702950000|2022-03-08 01:29:10|247.78|245.38|247.88|245.48|247.88|245.48|247.68|245.28|0
1646702960000|2022-03-08 01:29:20|247.87|245.47|247.48|245.08|247.87|245.47|247.48|245.08|0
1646702970000|2022-03-08 01:29:30|247.09|244.69|247.87|245.47|247.87|245.47|247.09|244.69|0
1646702980000|2022-03-08 01:29:40|247.68|245.28|247.39|244.99|247.68|245.28|247.39|244.99|0
1646702990000|2022-03-08 01:29:50|247.68|245.28|246.89|244.49|247.68|245.28|246.89|244.49|0
1646703000000|2022-03-08 01:30:00|247.09|244.69|247.87|245.47|247.98|245.58|247.09|244.69|0
1646703010000|2022-03-08 01:30:10|248.27|245.87|247.68|245.28|248.27|245.87|247.58|245.18|0
1646703020000|2022-03-08 01:30:20|247.97|245.57|248.17|245.77|248.17|245.77|247.97|245.57|0
1646703030000|2022-03-08 01:30:30|247.87|245.47|248.37|245.97|248.37|245.97|247.87|245.47|0
1646703040000|2022-03-08 01:30:40|248.26|245.86|249.35|246.95|249.35|246.95|248.17|245.77|0
1646703050000|2022-03-08 01:30:50|249.05|246.65|249.15|246.75|249.15|246.75|249.05|246.65|0
1646703060000|2022-03-08 01:31:00|249.25|246.85|249.64|247.24|249.64|247.24|249.25|246.85|0
1646703070000|2022-03-08 01:31:10|249.54|247.14|248.95|246.55|249.54|247.14|248.95|246.55|0
1646703080000|2022-03-08 01:31:20|248.66|246.26|248.26|245.86|248.66|246.26|248.07|245.67|0
1646703090000|2022-03-08 01:31:30|248.46|246.06|248.26|245.86|248.46|246.06|248.26|245.86|0
1646703100000|2022-03-08 01:31:40|248.06|245.66|247.58|245.18|248.17|245.77|247.58|245.18|0
1646703110000|2022-03-08 01:31:50|247.19|244.79|247.87|245.47|247.87|245.47|247.19|244.79|0
1646703120000|2022-03-08 01:32:00|247.58|245.18|247.47|245.07|247.58|245.18|247.08|244.68|0
1646703130000|2022-03-08 01:32:10|247.58|245.18|247.67|245.27|247.87|245.47|247.58|245.18|0
1646703140000|2022-03-08 01:32:20|247.58|245.18|247.08|244.68|247.58|245.18|246.99|244.59|0
1646703150000|2022-03-08 01:32:30|246.99|244.59|247.18|244.78|247.18|244.78|246.79|244.39|0
1646703160000|2022-03-08 01:32:40|247.28|244.88|247.18|244.78|247.38|244.98|247.08|244.68|0
1646703170000|2022-03-08 01:32:50|246.79|244.39|247.38|244.98|247.67|245.27|246.79|244.39|0
1646703180000|2022-03-08 01:33:00|247.67|245.27|248.85|246.45|249.04|246.64|247.67|245.27|0
1646703190000|2022-03-08 01:33:10|249.15|246.75|249.63|247.23|249.74|247.34|249.15|246.75|0
1646703200000|2022-03-08 01:33:20|249.74|247.34|249.24|246.84|249.74|247.34|249.24|246.84|0
1646703210000|2022-03-08 01:33:30|249.14|246.74|250.33|247.93|250.33|247.93|249.14|246.74|0
1646703220000|2022-03-08 01:33:40|250.81|248.41|251.71|249.31|251.71|249.31|250.81|248.41|0
1646703240000|2022-03-08 01:34:00|251.8|249.4|252.1|249.7|252.1|249.7|251.71|249.31|0
1646703250000|2022-03-08 01:34:10|251.9|249.5|251.9|249.5|251.9|249.5|251.9|249.5|0
1646703260000|2022-03-08 01:34:20|251.8|249.4|252.1|249.7|252.1|249.7|251.7|249.3|0
1646703270000|2022-03-08 01:34:30|251.9|249.5|252|249.6|252.1|249.7|251.7|249.3|0
1646703280000|2022-03-08 01:34:40|252.1|249.7|251.9|249.5|252.1|249.7|251.9|249.5|0
1646703290000|2022-03-08 01:34:50|251.8|249.4|251.9|249.5|251.9|249.5|251.8|249.4|0
1646703300000|2022-03-08 01:35:00|251.6|249.2|251.01|248.61|251.6|249.2|251.01|248.61|0
1646703310000|2022-03-08 01:35:10|250.32|247.92|250.61|248.21|250.61|248.21|250.32|247.92|0
1646703320000|2022-03-08 01:35:20|250.72|248.32|250.32|247.92|250.72|248.32|250.32|247.92|0
1646703330000|2022-03-08 01:35:30|250.42|248.02|250.12|247.72|250.52|248.12|250.12|247.72|0
1646703340000|2022-03-08 01:35:40|250.32|247.92|250.12|247.72|250.32|247.92|250.12|247.72|0
1646703350000|2022-03-08 01:35:50|250.22|247.82|249.82|247.42|250.22|247.82|249.73|247.33|0
1646703360000|2022-03-08 01:36:00|250.32|247.92|250.81|248.41|250.81|248.41|250.02|247.62|0
1646703370000|2022-03-08 01:36:10|251|248.6|251.5|249.1|251.5|249.1|251|248.6|0
1646703380000|2022-03-08 01:36:20|251.3|248.9|251|248.6|251.3|248.9|250.91|248.51|0
1646703390000|2022-03-08 01:36:30|250.71|248.31|250.12|247.72|250.71|248.31|250.12|247.72|0
1646703400000|2022-03-08 01:36:40|249.82|247.42|249.53|247.13|249.92|247.52|249.53|247.13|0
1646703410000|2022-03-08 01:36:50|249.73|247.33|249.92|247.52|249.92|247.52|249.73|247.33|0
1646703420000|2022-03-08 01:37:00|250.02|247.62|250.21|247.81|250.21|247.81|250.02|247.62|0
1646703430000|2022-03-08 01:37:10|250.12|247.72|249.92|247.52|250.12|247.72|249.92|247.52|0
1646703440000|2022-03-08 01:37:20|249.72|247.32|249.82|247.42|249.82|247.42|249.72|247.32|0
1646703450000|2022-03-08 01:37:30|249.72|247.32|249.23|246.83|249.72|247.32|249.23|246.83|0
1646703460000|2022-03-08 01:37:40|249.03|246.63|249.13|246.73|249.13|246.73|248.94|246.54|0
1646703470000|2022-03-08 01:37:50|248.94|246.54|248.94|246.54|248.94|246.54|248.83|246.43|0
1646703480000|2022-03-08 01:38:00|248.64|246.24|248.83|246.43|248.83|246.43|248.64|246.24|0
1646703490000|2022-03-08 01:38:10|248.54|246.14|248.54|246.14|248.64|246.24|248.54|246.14|0
1646703500000|2022-03-08 01:38:20|248.34|245.94|248.44|246.04|248.44|246.04|248.34|245.94|0
1646703510000|2022-03-08 01:38:30|248.05|245.65|247.85|245.45|248.05|245.65|247.85|245.45|0
1646703520000|2022-03-08 01:38:40|247.95|245.55|247.95|245.55|247.95|245.55|247.95|245.55|0
1646703530000|2022-03-08 01:38:50|248.15|245.75|246.87|244.47|248.24|245.84|246.87|244.47|0
1646703540000|2022-03-08 01:39:00|246.48|244.08|245.99|243.59|246.48|244.08|245.89|243.49|0
1646703550000|2022-03-08 01:39:10|246.19|243.79|245.79|243.39|246.19|243.79|245.4|243|0
1646703560000|2022-03-08 01:39:20|245.99|243.59|246.38|243.98|246.38|243.98|245.99|243.59|0
1646703570000|2022-03-08 01:39:30|246.08|243.68|245.79|243.39|246.08|243.68|245.69|243.29|0
1646703580000|2022-03-08 01:39:40|245.89|243.49|245.5|243.1|245.89|243.49|244.82|242.42|0
1646703590000|2022-03-08 01:39:50|245.3|242.9|244.62|242.22|245.3|242.9|244.62|242.22|0
1646703600000|2022-03-08 01:40:00|244.81|242.41|246.28|243.88|246.28|243.88|244.81|242.41|0
1646703610000|2022-03-08 01:40:10|246.18|243.78|246.57|244.17|246.57|244.17|246.08|243.68|0
1646703620000|2022-03-08 01:40:20|246.47|244.07|245.88|243.48|246.47|244.07|245.88|243.48|0
1646703630000|2022-03-08 01:40:30|246.08|243.68|246.47|244.07|246.47|244.07|245.88|243.48|0
1646703640000|2022-03-08 01:40:40|246.08|243.68|246.08|243.68|246.08|243.68|246.08|243.68|0
1646703650000|2022-03-08 01:40:50|246.47|244.07|246.57|244.17|246.67|244.27|246.18|243.78|0
1646703660000|2022-03-08 01:41:00|246.96|244.56|247.36|244.96|247.55|245.15|246.96|244.56|0
1646703670000|2022-03-08 01:41:10|246.67|244.27|246.57|244.17|246.67|244.27|246.57|244.17|0
1646703680000|2022-03-08 01:41:20|246.47|244.07|246.27|243.87|246.67|244.27|246.27|243.87|0
1646703690000|2022-03-08 01:41:30|246.57|244.17|246.57|244.17|246.66|244.26|246.37|243.97|0
1646703700000|2022-03-08 01:41:40|246.66|244.26|246.47|244.07|246.86|244.46|246.47|244.07|0
1646703710000|2022-03-08 01:41:50|245.98|243.58|246.08|243.68|246.27|243.87|245.98|243.58|0
1646703720000|2022-03-08 01:42:00|246.27|243.87|246.37|243.97|246.57|244.17|246.08|243.68|0
1646703730000|2022-03-08 01:42:10|246.27|243.87|245.98|243.58|246.27|243.87|245.88|243.48|0
1646703740000|2022-03-08 01:42:20|246.47|244.07|246.66|244.26|246.96|244.56|246.47|244.07|0
1646703750000|2022-03-08 01:42:30|246.47|244.07|246.47|244.07|246.47|244.07|246.37|243.97|0
1646703760000|2022-03-08 01:42:40|246.37|243.97|246.18|243.78|246.47|244.07|246.18|243.78|0
1646703770000|2022-03-08 01:42:50|246.57|244.17|246.86|244.46|246.86|244.46|246.57|244.17|0
1646703780000|2022-03-08 01:43:00|246.46|244.06|246.96|244.56|246.96|244.56|246.46|244.06|0
1646703790000|2022-03-08 01:43:10|247.15|244.75|247.74|245.34|247.74|245.34|247.15|244.75|0
1646703800000|2022-03-08 01:43:20|247.64|245.24|248.13|245.73|248.13|245.73|247.64|245.24|0
1646703810000|2022-03-08 01:43:30|248.33|245.93|248.23|245.83|248.33|245.93|248.23|245.83|0
1646703820000|2022-03-08 01:43:40|248.13|245.73|247.94|245.54|248.13|245.73|247.84|245.44|0
1646703830000|2022-03-08 01:43:50|248.42|246.02|248.82|246.42|248.82|246.42|248.13|245.73|0
1646703840000|2022-03-08 01:44:00|248.92|246.52|249.01|246.61|249.01|246.61|248.72|246.32|0
1646703850000|2022-03-08 01:44:10|249.21|246.81|249.9|247.5|249.9|247.5|249.12|246.72|0
1646703860000|2022-03-08 01:44:20|249.8|247.4|249.8|247.4|249.8|247.4|249.6|247.2|0
1646703870000|2022-03-08 01:44:30|249.9|247.5|250|247.6|250|247.6|249.8|247.4|0
1646703880000|2022-03-08 01:44:40|250.1|247.7|250.49|248.09|250.49|248.09|250.1|247.7|0
1646703890000|2022-03-08 01:44:50|250.98|248.58|250.78|248.38|250.98|248.58|250.78|248.38|0
1646703900000|2022-03-08 01:45:00|250.29|247.89|250.39|247.99|250.39|247.99|250.29|247.89|0
1646703910000|2022-03-08 01:45:10|249.9|247.5|249.4|247|249.9|247.5|249.4|247|0
1646703920000|2022-03-08 01:45:20|249.31|246.91|249.4|247|249.4|247|249.31|246.91|0
1646703930000|2022-03-08 01:45:30|249.51|247.11|249.6|247.2|249.9|247.5|249.51|247.11|0
1646703940000|2022-03-08 01:45:40|249.9|247.5|249.4|247|249.9|247.5|249.4|247|0
1646703950000|2022-03-08 01:45:50|249.6|247.2|249.4|247|249.6|247.2|249.4|247|0
1646703960000|2022-03-08 01:46:00|249.31|246.91|247.93|245.53|249.31|246.91|247.93|245.53|0
1646703970000|2022-03-08 01:46:10|247.73|245.33|248.42|246.02|248.42|246.02|247.73|245.33|0
1646703980000|2022-03-08 01:46:20|248.02|245.62|248.61|246.21|248.61|246.21|248.02|245.62|0
1646703990000|2022-03-08 01:46:30|248.52|246.12|248.61|246.21|248.61|246.21|248.32|245.92|0
1646704000000|2022-03-08 01:46:40|248.42|246.02|249.31|246.91|249.31|246.91|248.42|246.02|0
1646704010000|2022-03-08 01:46:50|249.4|247|248.91|246.51|249.4|247|248.61|246.21|0
1646704020000|2022-03-08 01:47:00|248.52|246.12|249|246.6|249.01|246.61|248.52|246.12|0
1646704030000|2022-03-08 01:47:10|248.81|246.41|248.91|246.51|249.11|246.71|248.81|246.41|0
1646704040000|2022-03-08 01:47:20|249.2|246.8|249.3|246.9|249.3|246.9|249.2|246.8|0
1646704050000|2022-03-08 01:47:30|249.4|247|249.11|246.71|249.4|247|249.11|246.71|0
1646704060000|2022-03-08 01:47:40|249.2|246.8|249.4|247|249.59|247.19|249.2|246.8|0
1646704070000|2022-03-08 01:47:50|249.7|247.3|249.4|247|249.89|247.49|249.4|247|0
1646704080000|2022-03-08 01:48:00|249.59|247.19|249.89|247.49|249.89|247.49|249.59|247.19|0
1646704090000|2022-03-08 01:48:10|249.79|247.39|249.2|246.8|249.89|247.49|249.2|246.8|0
1646704100000|2022-03-08 01:48:20|249.1|246.7|250.68|248.28|250.68|248.28|249.1|246.7|0
1646704110000|2022-03-08 01:48:30|250.77|248.37|250.77|248.37|250.77|248.37|250.77|248.37|0
1646704120000|2022-03-08 01:48:40|250.58|248.18|250.58|248.18|250.58|248.18|250.58|248.18|0
1646704130000|2022-03-08 01:48:50|250.28|247.88|249.69|247.29|250.28|247.88|249.69|247.29|0
1646704140000|2022-03-08 01:49:00|249.79|247.39|249.39|246.99|249.89|247.49|249.39|246.99|0
1646704150000|2022-03-08 01:49:10|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1646704160000|2022-03-08 01:49:20|249.89|247.49|249.49|247.09|249.89|247.49|249.49|247.09|0
1646704170000|2022-03-08 01:49:30|249.39|246.99|249.98|247.58|249.98|247.58|249.39|246.99|0
1646704180000|2022-03-08 01:49:40|250.18|247.78|250.57|248.17|250.57|248.17|250.18|247.78|0
1646704190000|2022-03-08 01:49:50|250.18|247.78|249.98|247.58|250.18|247.78|249.78|247.38|0
1646704200000|2022-03-08 01:50:00|250.18|247.78|249.39|246.99|250.18|247.78|249.39|246.99|0
1646704210000|2022-03-08 01:50:10|249.59|247.19|249|246.6|249.59|247.19|249|246.6|0
1646704220000|2022-03-08 01:50:20|249.19|246.79|249.89|247.49|249.89|247.49|249.19|246.79|0
1646704230000|2022-03-08 01:50:30|249.98|247.58|249.98|247.58|249.98|247.58|249.98|247.58|0
1646704240000|2022-03-08 01:50:40|250.28|247.88|250.77|248.37|250.77|248.37|250.28|247.88|0
1646704250000|2022-03-08 01:50:50|250.37|247.97|250.48|248.08|250.57|248.17|250.37|247.97|0
1646704260000|2022-03-08 01:51:00|250.57|248.17|250.48|248.08|250.57|248.17|250.48|248.08|0
1646704270000|2022-03-08 01:51:10|250.47|248.07|251.07|248.67|251.07|248.67|250.47|248.07|0
1646704280000|2022-03-08 01:51:20|250.96|248.56|250.57|248.17|250.96|248.56|250.57|248.17|0
1646704290000|2022-03-08 01:51:30|250.67|248.27|250.87|248.47|250.87|248.47|250.67|248.27|0
1646704300000|2022-03-08 01:51:40|250.67|248.27|250.47|248.07|250.77|248.37|250.47|248.07|0
1646704310000|2022-03-08 01:51:50|250.67|248.27|250.57|248.17|250.67|248.27|250.57|248.17|0
1646704320000|2022-03-08 01:52:00|250.76|248.36|250.37|247.97|250.76|248.36|250.37|247.97|0
1646704330000|2022-03-08 01:52:10|250.28|247.88|250.76|248.36|250.76|248.36|250.28|247.88|0
1646704340000|2022-03-08 01:52:20|250.87|248.47|250.76|248.36|250.96|248.56|250.76|248.36|0
1646704350000|2022-03-08 01:52:30|250.87|248.47|250.76|248.36|251.06|248.66|250.76|248.36|0
1646704360000|2022-03-08 01:52:40|250.37|247.97|250.27|247.87|250.37|247.97|250.27|247.87|0
1646704370000|2022-03-08 01:52:50|250.57|248.17|250.27|247.87|250.76|248.36|250.27|247.87|0
1646704380000|2022-03-08 01:53:00|250.47|248.07|249.68|247.28|250.47|248.07|249.68|247.28|0
1646704390000|2022-03-08 01:53:10|249.58|247.18|249.29|246.89|249.58|247.18|249.29|246.89|0
1646704400000|2022-03-08 01:53:20|249.18|246.78|249.68|247.28|249.68|247.28|249.18|246.78|0
1646704410000|2022-03-08 01:53:30|249.58|247.18|248.99|246.59|249.58|247.18|248.59|246.19|0
1646704420000|2022-03-08 01:53:40|249.09|246.69|248.7|246.3|249.58|247.18|248.7|246.3|0
1646704430000|2022-03-08 01:53:50|248.99|246.59|248.79|246.39|248.99|246.59|248.79|246.39|0
1646704440000|2022-03-08 01:54:00|248.59|246.19|248.11|245.71|248.59|246.19|248.11|245.71|0
1646704450000|2022-03-08 01:54:10|248.59|246.19|248.4|246|248.79|246.39|248.2|245.8|0
1646704460000|2022-03-08 01:54:20|248.3|245.9|248|245.6|248.3|245.9|248|245.6|0
1646704470000|2022-03-08 01:54:30|248.1|245.7|248.1|245.7|248.2|245.8|247.71|245.31|0
1646704480000|2022-03-08 01:54:40|247.91|245.51|247.71|245.31|247.91|245.51|247.61|245.21|0
1646704490000|2022-03-08 01:54:50|247.32|244.92|247.71|245.31|247.71|245.31|247.32|244.92|0
1646704500000|2022-03-08 01:55:00|248.3|245.9|248.3|245.9|248.3|245.9|248|245.6|0
1646704510000|2022-03-08 01:55:10|248.1|245.7|248.59|246.19|248.69|246.29|248.1|245.7|0
1646704520000|2022-03-08 01:55:20|248.2|245.8|248.69|246.29|248.69|246.29|248.2|245.8|0
1646704530000|2022-03-08 01:55:30|248.49|246.09|248.2|245.8|248.49|246.09|248.2|245.8|0
1646704540000|2022-03-08 01:55:40|248|245.6|248.78|246.38|248.78|246.38|248|245.6|0
1646704550000|2022-03-08 01:55:50|248.98|246.58|248.78|246.38|249.08|246.68|248.78|246.38|0
1646704560000|2022-03-08 01:56:00|248.89|246.49|248.98|246.58|249.18|246.78|248.89|246.49|0
1646704570000|2022-03-08 01:56:10|249.18|246.78|250.07|247.67|250.07|247.67|249.18|246.78|0
1646704580000|2022-03-08 01:56:20|249.57|247.17|249.77|247.37|249.87|247.47|249.57|247.17|0
1646704590000|2022-03-08 01:56:30|249.57|247.17|249.77|247.37|249.77|247.37|249.57|247.17|0
1646704600000|2022-03-08 01:56:40|249.57|247.17|249.77|247.37|249.77|247.37|249.47|247.07|0
1646704610000|2022-03-08 01:56:50|249.67|247.27|249.67|247.27|249.67|247.27|249.57|247.17|0
1646704620000|2022-03-08 01:57:00|249.57|247.17|249.57|247.17|249.96|247.56|249.57|247.17|0
1646704630000|2022-03-08 01:57:10|250.16|247.76|250.06|247.66|250.16|247.76|250.06|247.66|0
1646704640000|2022-03-08 01:57:20|250.16|247.76|249.76|247.36|250.16|247.76|249.76|247.36|0
1646704650000|2022-03-08 01:57:30|249.96|247.56|249.87|247.47|249.96|247.56|249.87|247.47|0
1646704660000|2022-03-08 01:57:40|249.57|247.17|249.57|247.17|249.67|247.27|249.57|247.17|0
1646704670000|2022-03-08 01:57:50|249.17|246.77|249.37|246.97|249.37|246.97|249.17|246.77|0
1646704680000|2022-03-08 01:58:00|249.27|246.87|248.78|246.38|249.27|246.87|248.49|246.09|0
1646704690000|2022-03-08 01:58:10|248.58|246.18|249.17|246.77|249.17|246.77|248.58|246.18|0
1646704700000|2022-03-08 01:58:20|249.27|246.87|250.16|247.76|250.16|247.76|249.27|246.87|0
1646704710000|2022-03-08 01:58:30|250.06|247.66|249.86|247.46|250.06|247.66|249.86|247.46|0
1646704720000|2022-03-08 01:58:40|249.76|247.36|249.67|247.27|249.76|247.36|249.67|247.27|0
1646704730000|2022-03-08 01:58:50|250.06|247.66|250.15|247.75|250.15|247.75|250.06|247.66|0
1646704740000|2022-03-08 01:59:00|250.06|247.66|249.96|247.56|250.15|247.75|249.96|247.56|0
1646704750000|2022-03-08 01:59:10|249.66|247.26|249.86|247.46|249.86|247.46|249.66|247.26|0
1646704760000|2022-03-08 01:59:20|249.66|247.26|249.56|247.16|249.66|247.26|249.27|246.87|0
1646704770000|2022-03-08 01:59:30|249.76|247.36|250.25|247.85|250.25|247.85|249.66|247.26|0
1646704780000|2022-03-08 01:59:40|250.35|247.95|250.45|248.05|250.45|248.05|250.35|247.95|0
1646704790000|2022-03-08 01:59:50|250.55|248.15|249.66|247.26|250.55|248.15|249.66|247.26|0
1646704800000|2022-03-08 02:00:00|249.95|247.55|250.55|248.15|250.65|248.25|249.95|247.55|0
1646704810000|2022-03-08 02:00:10|250.06|247.66|250.35|247.95|250.45|248.05|250.06|247.66|0
1646704820000|2022-03-08 02:00:20|250.25|247.85|249.36|246.96|250.25|247.85|249.36|246.96|0
1646704830000|2022-03-08 02:00:30|248.97|246.57|248.77|246.37|249.07|246.67|248.77|246.37|0
1646704840000|2022-03-08 02:00:40|248.87|246.47|248.68|246.28|248.87|246.47|248.57|246.17|0
1646704850000|2022-03-08 02:00:50|248.57|246.17|248.48|246.08|248.57|246.17|248.28|245.88|0
1646704860000|2022-03-08 02:01:00|248.38|245.98|248.28|245.88|248.48|246.08|248.09|245.69|0
1646704870000|2022-03-08 02:01:10|247.98|245.58|248.18|245.78|248.18|245.78|247.89|245.49|0
1646704880000|2022-03-08 02:01:20|248.38|245.98|248.67|246.27|249.16|246.76|248.38|245.98|0
1646704890000|2022-03-08 02:01:30|248.97|246.57|248.87|246.47|248.97|246.57|248.67|246.27|0
1646704900000|2022-03-08 02:01:40|248.77|246.37|248.77|246.37|248.87|246.47|248.77|246.37|0
1646704910000|2022-03-08 02:01:50|248.87|246.47|249.55|247.15|249.55|247.15|248.87|246.47|0
1646704920000|2022-03-08 02:02:00|250.15|247.75|249.36|246.96|250.15|247.75|249.36|246.96|0
1646704930000|2022-03-08 02:02:10|249.26|246.86|248.96|246.56|249.26|246.86|248.96|246.56|0
1646704940000|2022-03-08 02:02:20|248.57|246.17|249.07|246.67|249.16|246.76|248.57|246.17|0
1646704950000|2022-03-08 02:02:30|248.87|246.47|248.67|246.27|248.96|246.56|248.67|246.27|0
1646704960000|2022-03-08 02:02:40|248.96|246.56|247.83|245.43|248.96|246.56|247.83|245.43|0
1646704970000|2022-03-08 02:02:50|247.73|245.33|247.24|244.84|247.73|245.33|247.24|244.84|0
1646704980000|2022-03-08 02:03:00|247.04|244.64|246.84|244.44|247.04|244.64|246.74|244.34|0
1646704990000|2022-03-08 02:03:10|245.91|243.51|245.69|243.29|246.11|243.71|245.69|243.29|0
1646705000000|2022-03-08 02:03:20|245.49|243.09|245.4|243|245.49|243.09|245.4|243|0
1646705010000|2022-03-08 02:03:30|245.2|242.8|244.8|242.4|245.29|242.89|244.7|242.3|0
1646705020000|2022-03-08 02:03:40|244.5|242.1|245.99|243.59|245.99|243.59|244.5|242.1|0
1646705030000|2022-03-08 02:03:50|245.79|243.39|245.59|243.19|245.79|243.39|245.49|243.09|0
1646705040000|2022-03-08 02:04:00|245.49|243.09|246.08|243.68|246.39|243.99|245.49|243.09|0
1646705050000|2022-03-08 02:04:10|246.19|243.79|246.48|244.08|246.48|244.08|246.19|243.79|0
1646705060000|2022-03-08 02:04:20|246.78|244.38|246.38|243.98|246.78|244.38|246.38|243.98|0
1646705070000|2022-03-08 02:04:30|246.19|243.79|245.99|243.59|246.19|243.79|245.99|243.59|0
1646705080000|2022-03-08 02:04:40|245.88|243.48|245.79|243.39|245.99|243.59|245.69|243.29|0
1646705090000|2022-03-08 02:04:50|245.59|243.19|246.19|243.79|246.19|243.79|245.59|243.19|0
1646705100000|2022-03-08 02:05:00|246.08|243.68|246.18|243.78|246.18|243.78|246.08|243.68|0
1646705110000|2022-03-08 02:05:10|245.79|243.39|245.88|243.48|245.88|243.48|245.68|243.28|0
1646705120000|2022-03-08 02:05:20|246.38|243.98|246.98|244.58|246.98|244.58|246.38|243.98|0
1646705130000|2022-03-08 02:05:30|246.78|244.38|247.07|244.67|247.18|244.78|246.78|244.38|0
1646705140000|2022-03-08 02:05:40|247.27|244.87|247.57|245.17|247.57|245.17|247.27|244.87|0
1646705150000|2022-03-08 02:05:50|247.77|245.37|247.77|245.37|248.17|245.77|247.77|245.37|0
1646705160000|2022-03-08 02:06:00|247.57|245.17|247.97|245.57|247.97|245.57|247.57|245.17|0
1646705170000|2022-03-08 02:06:10|248.27|245.87|247.47|245.07|248.27|245.87|247.47|245.07|0
1646705180000|2022-03-08 02:06:20|247.17|244.77|247.57|245.17|247.57|245.17|247.17|244.77|0
1646705190000|2022-03-08 02:06:30|247.47|245.07|247.57|245.17|247.57|245.17|247.37|244.97|0
1646705200000|2022-03-08 02:06:40|247.37|244.97|247.37|244.97|247.37|244.97|247.07|244.67|0
1646705210000|2022-03-08 02:06:50|247.27|244.87|247.17|244.77|247.27|244.87|246.78|244.38|0
1646705220000|2022-03-08 02:07:00|247.07|244.67|246.78|244.38|247.07|244.67|246.78|244.38|0
1646705230000|2022-03-08 02:07:10|246.77|244.37|246.77|244.37|246.87|244.47|246.77|244.37|0
1646705240000|2022-03-08 02:07:20|246.58|244.18|245.78|243.38|246.58|244.18|245.78|243.38|0
1646705250000|2022-03-08 02:07:30|245.88|243.48|245.08|242.68|245.88|243.48|245.08|242.68|0
1646705260000|2022-03-08 02:07:40|245.19|242.79|245.28|242.88|245.28|242.88|245.08|242.68|0
1646705270000|2022-03-08 02:07:50|244.99|242.59|244.39|241.99|244.99|242.59|244.39|241.99|0
1646705280000|2022-03-08 02:08:00|244.59|242.19|244.29|241.89|244.88|242.48|244.29|241.89|0
1646705290000|2022-03-08 02:08:10|244.09|241.69|244.39|241.99|244.39|241.99|244.09|241.69|0
1646705300000|2022-03-08 02:08:20|244.19|241.79|244.39|241.99|244.39|241.99|244.19|241.79|0
1646705310000|2022-03-08 02:08:30|244.29|241.89|244.68|242.28|244.88|242.48|244.29|241.89|0
1646705320000|2022-03-08 02:08:40|245.08|242.68|245.58|243.18|245.58|243.18|244.99|242.59|0
1646705330000|2022-03-08 02:08:50|245.67|243.27|244.49|242.09|245.67|243.27|244.49|242.09|0
1646705340000|2022-03-08 02:09:00|244.59|242.19|244.49|242.09|244.59|242.19|244.49|242.09|0
1646705350000|2022-03-08 02:09:10|244.29|241.89|243.2|240.8|244.29|241.89|243.2|240.8|0
1646705360000|2022-03-08 02:09:20|243.1|240.7|243.1|240.7|243.69|241.29|243.1|240.7|0
1646705370000|2022-03-08 02:09:30|243.3|240.9|243.8|241.4|243.89|241.49|243.3|240.9|0
1646705380000|2022-03-08 02:09:40|243.69|241.29|243.89|241.49|244.09|241.69|243.69|241.29|0
1646705390000|2022-03-08 02:09:50|243.6|241.2|244.68|242.28|244.78|242.38|243.6|241.2|0
1646705400000|2022-03-08 02:10:00|244.88|242.48|245.67|243.27|245.67|243.27|244.88|242.48|0
1646705410000|2022-03-08 02:10:10|245.77|243.37|246.17|243.77|246.17|243.77|245.67|243.27|0
1646705420000|2022-03-08 02:10:20|245.97|243.57|245.77|243.37|245.97|243.57|245.67|243.27|0
1646705430000|2022-03-08 02:10:30|245.87|243.47|245.67|243.27|245.87|243.47|245.47|243.07|0
1646705440000|2022-03-08 02:10:40|245.58|243.18|245.97|243.57|245.97|243.57|245.27|242.87|0
1646705450000|2022-03-08 02:10:50|246.27|243.87|245.97|243.57|246.27|243.87|245.87|243.47|0
1646705460000|2022-03-08 02:11:00|245.87|243.47|246.46|244.06|246.46|244.06|245.87|243.47|0
1646705470000|2022-03-08 02:11:10|246.76|244.36|246.46|244.06|246.76|244.36|246.46|244.06|0
1646705480000|2022-03-08 02:11:20|246.37|243.97|245.87|243.47|246.37|243.97|245.87|243.47|0
1646705490000|2022-03-08 02:11:30|245.67|243.27|245.47|243.07|245.67|243.27|245.27|242.87|0
1646705500000|2022-03-08 02:11:40|245.37|242.97|245.77|243.37|245.77|243.37|245.27|242.87|0
1646705510000|2022-03-08 02:11:50|245.87|243.47|245.77|243.37|245.87|243.47|245.77|243.37|0
1646705520000|2022-03-08 02:12:00|246.06|243.66|246.06|243.66|246.06|243.66|245.86|243.46|0
1646705530000|2022-03-08 02:12:10|245.86|243.46|245.86|243.46|245.86|243.46|245.86|243.46|0
1646705540000|2022-03-08 02:12:20|245.67|243.27|245.67|243.27|245.67|243.27|245.47|243.07|0
1646705550000|2022-03-08 02:12:30|245.77|243.37|245.86|243.46|245.86|243.46|245.77|243.37|0
1646705560000|2022-03-08 02:12:40|245.66|243.26|245.86|243.46|245.86|243.46|245.66|243.26|0
1646705570000|2022-03-08 02:12:50|246.06|243.66|245.66|243.26|246.06|243.66|245.66|243.26|0
1646705580000|2022-03-08 02:13:00|245.97|243.57|245.97|243.57|246.26|243.86|245.97|243.57|0
1646705590000|2022-03-08 02:13:10|245.66|243.26|245.66|243.26|245.66|243.26|245.47|243.07|0
1646705600000|2022-03-08 02:13:20|245.96|243.56|245.77|243.37|245.96|243.56|245.66|243.26|0
1646705610000|2022-03-08 02:13:30|245.66|243.26|245.46|243.06|245.66|243.26|245.46|243.06|0
1646705620000|2022-03-08 02:13:40|245.37|242.97|245.46|243.06|245.46|243.06|245.37|242.97|0
1646705630000|2022-03-08 02:13:50|245.77|243.37|245.86|243.46|246.06|243.66|245.76|243.36|0
1646705640000|2022-03-08 02:14:00|245.46|243.06|245.57|243.17|245.66|243.26|245.17|242.77|0
1646705650000|2022-03-08 02:14:10|245.46|243.06|245.66|243.26|245.66|243.26|245.17|242.77|0
1646705660000|2022-03-08 02:14:20|245.46|243.06|245.46|243.06|245.46|243.06|245.46|243.06|0
1646705670000|2022-03-08 02:14:30|245.17|242.77|244.57|242.17|245.17|242.77|244.57|242.17|0
1646705680000|2022-03-08 02:14:40|244.67|242.27|245.06|242.66|245.06|242.66|244.57|242.17|0
1646705690000|2022-03-08 02:14:50|244.97|242.57|245.37|242.97|245.37|242.97|244.67|242.27|0
1646705700000|2022-03-08 02:15:00|245.86|243.46|245.46|243.06|245.86|243.46|245.26|242.86|0
1646705710000|2022-03-08 02:15:10|245.56|243.16|245.17|242.77|245.56|243.16|245.17|242.77|0
1646705720000|2022-03-08 02:15:20|244.87|242.47|244.77|242.37|244.97|242.57|244.77|242.37|0
1646705730000|2022-03-08 02:15:30|244.86|242.46|245.06|242.66|245.06|242.66|244.86|242.46|0
1646705740000|2022-03-08 02:15:40|244.97|242.57|246.55|244.15|246.55|244.15|244.57|242.17|0
1646705750000|2022-03-08 02:15:50|246.25|243.85|246.55|244.15|246.55|244.15|246.25|243.85|0
1646705760000|2022-03-08 02:16:00|246.45|244.05|246.25|243.85|246.45|244.05|246.25|243.85|0
1646705770000|2022-03-08 02:16:10|246.35|243.95|246.05|243.65|246.35|243.95|245.85|243.45|0
1646705780000|2022-03-08 02:16:20|246.35|243.95|246.05|243.65|246.35|243.95|246.05|243.65|0
1646705790000|2022-03-08 02:16:30|246.25|243.85|246.05|243.65|246.25|243.85|246.05|243.65|0
1646705800000|2022-03-08 02:16:40|246.15|243.75|246.25|243.85|246.25|243.85|245.96|243.56|0
1646705810000|2022-03-08 02:16:50|246.15|243.75|246.25|243.85|246.45|244.05|246.15|243.75|0
1646705820000|2022-03-08 02:17:00|246.55|244.15|247.15|244.75|247.15|244.75|246.55|244.15|0
1646705830000|2022-03-08 02:17:10|247.04|244.64|246.84|244.44|247.04|244.64|246.15|243.75|0
1646705840000|2022-03-08 02:17:20|246.55|244.15|246.55|244.15|246.55|244.15|246.35|243.95|0
1646705850000|2022-03-08 02:17:30|246.45|244.05|246.75|244.35|246.75|244.35|246.35|243.95|0
1646705860000|2022-03-08 02:17:40|246.35|243.95|247.54|245.14|247.54|245.14|246.35|243.95|0
1646705870000|2022-03-08 02:17:50|247.24|244.84|247.14|244.74|247.24|244.84|247.14|244.74|0
1646705880000|2022-03-08 02:18:00|247.04|244.64|246.95|244.55|247.14|244.74|246.64|244.24|0
1646705890000|2022-03-08 02:18:10|247.24|244.84|246.64|244.24|247.24|244.84|246.44|244.04|0
1646705900000|2022-03-08 02:18:20|246.44|244.04|246.75|244.35|246.75|244.35|246.44|244.04|0
1646705910000|2022-03-08 02:18:30|246.64|244.24|246.64|244.24|246.64|244.24|246.64|244.24|0
1646705920000|2022-03-08 02:18:40|246.84|244.44|247.34|244.94|247.34|244.94|246.75|244.35|0
1646705930000|2022-03-08 02:18:50|247.24|244.84|247.34|244.94|247.34|244.94|247.24|244.84|0
1646705940000|2022-03-08 02:19:00|247.14|244.74|247.14|244.74|247.34|244.94|247.04|244.64|0
1646705950000|2022-03-08 02:19:10|247.24|244.84|247.34|244.94|247.54|245.14|247.24|244.84|0
1646705960000|2022-03-08 02:19:20|247.24|244.84|246.74|244.34|247.24|244.84|246.74|244.34|0
1646705970000|2022-03-08 02:19:30|246.54|244.14|246.15|243.75|246.64|244.24|246.15|243.75|0
1646705980000|2022-03-08 02:19:40|246.35|243.95|247.04|244.64|247.04|244.64|246.35|243.95|0
1646705990000|2022-03-08 02:19:50|246.15|243.75|246.15|243.75|246.54|244.14|246.15|243.75|0
1646706000000|2022-03-08 02:20:00|246.24|243.84|245.95|243.55|246.24|243.84|245.95|243.55|0
1646706010000|2022-03-08 02:20:10|245.84|243.44|245.75|243.35|245.84|243.44|245.75|243.35|0
1646706020000|2022-03-08 02:20:20|245.84|243.44|245.84|243.44|245.84|243.44|245.75|243.35|0
1646706030000|2022-03-08 02:20:30|245.35|242.95|245.45|243.05|245.64|243.24|245.35|242.95|0
1646706040000|2022-03-08 02:20:40|245.35|242.95|245.15|242.75|245.55|243.15|245.15|242.75|0
1646706050000|2022-03-08 02:20:50|244.95|242.55|244.45|242.05|244.95|242.55|244.45|242.05|0
1646706060000|2022-03-08 02:21:00|244.76|242.36|244.76|242.36|244.85|242.45|244.76|242.36|0
1646706070000|2022-03-08 02:21:10|244.56|242.16|244.75|242.35|245.05|242.65|244.56|242.16|0
1646706080000|2022-03-08 02:21:20|244.95|242.55|244.65|242.25|245.05|242.65|244.65|242.25|0
1646706090000|2022-03-08 02:21:30|245.05|242.65|244.95|242.55|245.05|242.65|244.95|242.55|0
1646706100000|2022-03-08 02:21:40|244.75|242.35|244.56|242.16|244.75|242.35|244.45|242.05|0
1646706110000|2022-03-08 02:21:50|244.75|242.35|244.56|242.16|244.75|242.35|244.56|242.16|0
1646706120000|2022-03-08 02:22:00|244.55|242.15|244.45|242.05|244.55|242.15|244.36|241.96|0
1646706130000|2022-03-08 02:22:10|244.36|241.96|244.65|242.25|244.65|242.25|244.25|241.85|0
1646706140000|2022-03-08 02:22:20|244.55|242.15|244.65|242.25|244.65|242.25|244.55|242.15|0
1646706150000|2022-03-08 02:22:30|244.85|242.45|245.35|242.95|245.35|242.95|244.85|242.45|0
1646706160000|2022-03-08 02:22:40|244.95|242.55|244.65|242.25|245.15|242.75|244.65|242.25|0
1646706170000|2022-03-08 02:22:50|244.75|242.35|244.65|242.25|244.75|242.35|244.65|242.25|0
1646706180000|2022-03-08 02:23:00|244.75|242.35|245.15|242.75|245.15|242.75|244.75|242.35|0
1646706190000|2022-03-08 02:23:10|245.04|242.64|245.54|243.14|245.54|243.14|245.04|242.64|0
1646706200000|2022-03-08 02:23:20|245.15|242.75|245.24|242.84|245.24|242.84|245.04|242.64|0
1646706210000|2022-03-08 02:23:30|245.34|242.94|245.64|243.24|245.64|243.24|245.34|242.94|0
1646706220000|2022-03-08 02:23:40|245.24|242.84|245.24|242.84|245.24|242.84|245.24|242.84|0
1646706230000|2022-03-08 02:23:50|245.34|242.94|245.14|242.74|245.34|242.94|245.14|242.74|0
1646706240000|2022-03-08 02:24:00|245.04|242.64|245.14|242.74|245.14|242.74|245.04|242.64|0
1646706250000|2022-03-08 02:24:10|245.04|242.64|245.44|243.04|245.44|243.04|245.04|242.64|0
1646706260000|2022-03-08 02:24:20|245.34|242.94|245.34|242.94|245.44|243.04|245.34|242.94|0
1646706270000|2022-03-08 02:24:30|245.24|242.84|245.14|242.74|245.24|242.84|245.14|242.74|0
1646706280000|2022-03-08 02:24:40|245.04|242.64|245.04|242.64|245.14|242.74|244.94|242.54|0
1646706290000|2022-03-08 02:24:50|245.14|242.74|245.14|242.74|245.14|242.74|245.04|242.64|0
1646706300000|2022-03-08 02:25:00|245.04|242.64|244.15|241.75|245.04|242.64|244.15|241.75|0
1646706310000|2022-03-08 02:25:10|244.05|241.65|244.05|241.65|244.05|241.65|244.05|241.65|0
1646706320000|2022-03-08 02:25:20|243.95|241.55|243.85|241.45|243.95|241.55|243.85|241.45|0
1646706330000|2022-03-08 02:25:30|243.95|241.55|243.45|241.05|243.95|241.55|243.45|241.05|0
1646706340000|2022-03-08 02:25:40|243.56|241.16|243.45|241.05|243.65|241.25|243.45|241.05|0
1646706350000|2022-03-08 02:25:50|243.85|241.45|243.75|241.35|243.85|241.45|243.75|241.35|0
1646706360000|2022-03-08 02:26:00|243.65|241.25|243.45|241.05|243.65|241.25|243.16|240.76|0
1646706370000|2022-03-08 02:26:10|243.65|241.25|243.75|241.35|244.15|241.75|243.65|241.25|0
1646706380000|2022-03-08 02:26:20|243.65|241.25|243.16|240.76|243.65|241.25|243.06|240.66|0
1646706390000|2022-03-08 02:26:30|243.55|241.15|242.96|240.56|243.55|241.15|242.96|240.56|0
1646706400000|2022-03-08 02:26:40|243.16|240.76|243.06|240.66|243.16|240.76|243.06|240.66|0
1646706410000|2022-03-08 02:26:50|243.16|240.76|244.15|241.75|244.15|241.75|243.06|240.66|0
1646706420000|2022-03-08 02:27:00|243.75|241.35|243.95|241.55|244.04|241.64|243.75|241.35|0
1646706430000|2022-03-08 02:27:10|244.04|241.64|243.45|241.05|244.04|241.64|243.45|241.05|0
1646706440000|2022-03-08 02:27:20|242.96|240.56|243.05|240.65|243.25|240.85|242.96|240.56|0
1646706450000|2022-03-08 02:27:30|242.96|240.56|242.86|240.46|242.96|240.56|242.76|240.36|0
1646706460000|2022-03-08 02:27:40|242.76|240.36|242.86|240.46|242.86|240.46|242.56|240.16|0
1646706470000|2022-03-08 02:27:50|243.25|240.85|243.45|241.05|243.45|241.05|243.16|240.76|0
1646706480000|2022-03-08 02:28:00|243.05|240.65|242.85|240.45|243.05|240.65|242.76|240.36|0
1646706490000|2022-03-08 02:28:10|242.76|240.36|243.25|240.85|243.25|240.85|242.76|240.36|0
1646706500000|2022-03-08 02:28:20|243.55|241.15|244.14|241.74|244.14|241.74|243.55|241.15|0
1646706510000|2022-03-08 02:28:30|243.84|241.44|243.45|241.05|243.84|241.44|243.45|241.05|0
1646706520000|2022-03-08 02:28:40|243.64|241.24|243.84|241.44|243.84|241.44|243.64|241.24|0
1646706530000|2022-03-08 02:28:50|243.55|241.15|243.44|241.04|243.75|241.35|243.44|241.04|0
1646706540000|2022-03-08 02:29:00|243.25|240.85|243.25|240.85|243.35|240.95|243.25|240.85|0
1646706550000|2022-03-08 02:29:10|243.44|241.04|243.44|241.04|243.64|241.24|243.44|241.04|0
1646706560000|2022-03-08 02:29:20|243.35|240.95|243.44|241.04|243.55|241.15|243.35|240.95|0
1646706570000|2022-03-08 02:29:30|243.25|240.85|243.74|241.34|243.74|241.34|243.25|240.85|0
1646706580000|2022-03-08 02:29:40|243.64|241.24|243.55|241.15|243.64|241.24|243.55|241.15|0
1646706590000|2022-03-08 02:29:50|243.64|241.24|243.64|241.24|243.64|241.24|243.64|241.24|0
1646706600000|2022-03-08 02:30:00|243.44|241.04|243.74|241.34|243.94|241.54|243.44|241.04|0
1646706610000|2022-03-08 02:30:10|243.64|241.24|243.64|241.24|243.84|241.44|243.64|241.24|0
1646706620000|2022-03-08 02:30:20|243.84|241.44|244.93|242.53|244.93|242.53|243.84|241.44|0
1646706630000|2022-03-08 02:30:30|245.02|242.62|245.13|242.73|245.13|242.73|245.02|242.62|0
1646706640000|2022-03-08 02:30:40|244.83|242.43|244.93|242.53|244.93|242.53|244.83|242.43|0
1646706650000|2022-03-08 02:30:50|244.82|242.42|244.82|242.42|244.82|242.42|244.82|242.42|0
1646706660000|2022-03-08 02:31:00|244.93|242.53|244.73|242.33|244.93|242.53|244.73|242.33|0
1646706670000|2022-03-08 02:31:10|244.63|242.23|244.73|242.33|244.93|242.53|244.63|242.23|0
1646706680000|2022-03-08 02:31:20|244.63|242.23|244.63|242.23|244.73|242.33|244.63|242.23|0
1646706690000|2022-03-08 02:31:30|244.73|242.33|244.93|242.53|244.93|242.53|244.73|242.33|0
1646706700000|2022-03-08 02:31:40|244.73|242.33|244.73|242.33|244.73|242.33|244.62|242.22|0
1646706710000|2022-03-08 02:31:50|244.93|242.53|244.82|242.42|245.12|242.72|244.82|242.42|0
1646706720000|2022-03-08 02:32:00|245.12|242.72|245.02|242.62|245.12|242.72|245.02|242.62|0
1646706730000|2022-03-08 02:32:10|245.22|242.82|245.12|242.72|245.22|242.82|245.02|242.62|0
1646706750000|2022-03-08 02:32:30|244.92|242.52|244.92|242.52|244.92|242.52|244.82|242.42|0
1646706760000|2022-03-08 02:32:40|245.32|242.92|245.52|243.12|245.81|243.41|245.32|242.92|0
1646706770000|2022-03-08 02:32:50|245.32|242.92|245.61|243.21|245.61|243.21|245.32|242.92|0
1646706780000|2022-03-08 02:33:00|245.32|242.92|244.92|242.52|245.32|242.92|244.92|242.52|0
1646706790000|2022-03-08 02:33:10|245.12|242.72|245.32|242.92|245.32|242.92|245.12|242.72|0
1646706800000|2022-03-08 02:33:20|245.21|242.81|245.12|242.72|245.32|242.92|245.12|242.72|0
1646706810000|2022-03-08 02:33:30|245.02|242.62|245.41|243.01|245.41|243.01|245.02|242.62|0
1646706820000|2022-03-08 02:33:40|245.32|242.92|245.32|242.92|245.81|243.41|245.32|242.92|0
1646706830000|2022-03-08 02:33:50|244.92|242.52|244.62|242.22|245.02|242.62|244.62|242.22|0
1646706840000|2022-03-08 02:34:00|244.42|242.02|244.52|242.12|244.62|242.22|244.42|242.02|0
1646706850000|2022-03-08 02:34:10|244.72|242.32|244.62|242.22|245.01|242.61|244.52|242.12|0
1646706860000|2022-03-08 02:34:20|245.71|243.31|245.41|243.01|245.71|243.31|245.41|243.01|0
1646706870000|2022-03-08 02:34:30|245.91|243.51|245.61|243.21|245.91|243.51|245.61|243.21|0
1646706880000|2022-03-08 02:34:40|245.51|243.11|245.71|243.31|245.71|243.31|245.51|243.11|0
1646706890000|2022-03-08 02:34:50|245.51|243.11|245.41|243.01|245.51|243.11|245.41|243.01|0
1646706900000|2022-03-08 02:35:00|245.21|242.81|245.41|243.01|245.41|243.01|245.11|242.71|0
1646706910000|2022-03-08 02:35:10|245.61|243.21|245.91|243.51|245.91|243.51|245.31|242.91|0
1646706920000|2022-03-08 02:35:20|246|243.6|246.2|243.8|246.2|243.8|246|243.6|0
1646706930000|2022-03-08 02:35:30|246.11|243.71|246|243.6|246.2|243.8|246|243.6|0
1646706940000|2022-03-08 02:35:40|245.71|243.31|245.8|243.4|245.8|243.4|245.6|243.2|0
1646706950000|2022-03-08 02:35:50|245.41|243.01|245.6|243.2|245.71|243.31|245.41|243.01|0
1646706960000|2022-03-08 02:36:00|245.8|243.4|245.8|243.4|245.91|243.51|245.8|243.4|0
1646706970000|2022-03-08 02:36:10|245.41|243.01|245.71|243.31|245.71|243.31|245.41|243.01|0
1646706980000|2022-03-08 02:36:20|245.51|243.11|245.21|242.81|245.51|243.11|245.11|242.71|0
1646706990000|2022-03-08 02:36:30|245.31|242.91|245.11|242.71|245.51|243.11|245.11|242.71|0
1646707000000|2022-03-08 02:36:40|245.01|242.61|245.21|242.81|245.21|242.81|244.91|242.51|0
1646707010000|2022-03-08 02:36:50|244.71|242.31|244.61|242.21|244.71|242.31|244.61|242.21|0
1646707020000|2022-03-08 02:37:00|244.71|242.31|244.71|242.31|244.71|242.31|244.61|242.21|0
1646707030000|2022-03-08 02:37:10|244.41|242.01|244.12|241.72|244.41|242.01|244.12|241.72|0
1646707040000|2022-03-08 02:37:20|244.21|241.81|244.21|241.81|244.21|241.81|244.21|241.81|0
1646707050000|2022-03-08 02:37:30|244.02|241.62|244.02|241.62|244.32|241.92|244.02|241.62|0
1646707060000|2022-03-08 02:37:40|244.51|242.11|244.41|242.01|244.51|242.11|244.41|242.01|0
1646707070000|2022-03-08 02:37:50|244.32|241.92|244.81|242.41|245|242.6|244.32|241.92|0
1646707080000|2022-03-08 02:38:00|244.71|242.31|244.51|242.11|244.71|242.31|244.51|242.11|0
1646707090000|2022-03-08 02:38:10|244.71|242.31|244.81|242.41|244.81|242.41|244.71|242.31|0
1646707100000|2022-03-08 02:38:20|244.61|242.21|244.71|242.31|244.71|242.31|244.61|242.21|0
1646707110000|2022-03-08 02:38:30|244.61|242.21|245|242.6|245|242.6|244.61|242.21|0
1646707120000|2022-03-08 02:38:40|244.8|242.4|244.21|241.81|244.8|242.4|244.21|241.81|0
1646707130000|2022-03-08 02:38:50|244.31|241.91|244.21|241.81|244.31|241.91|244.21|241.81|0
1646707140000|2022-03-08 02:39:00|244.11|241.71|244.21|241.81|244.21|241.81|244.11|241.71|0
1646707150000|2022-03-08 02:39:10|244.31|241.91|244.21|241.81|244.31|241.91|244.01|241.61|0
1646707170000|2022-03-08 02:39:30|243.81|241.41|244.01|241.61|244.01|241.61|243.81|241.41|0
1646707180000|2022-03-08 02:39:40|243.92|241.52|244.01|241.61|244.11|241.71|243.92|241.52|0
1646707200000|2022-03-08 02:40:00|243.72|241.32|243.32|240.92|243.72|241.32|243.32|240.92|0
1646707210000|2022-03-08 02:40:10|243.22|240.82|242.93|240.53|243.22|240.82|242.93|240.53|0
1646707220000|2022-03-08 02:40:20|242.82|240.42|242.82|240.42|242.82|240.42|242.82|240.42|0
1646707230000|2022-03-08 02:40:30|243.02|240.62|242.73|240.33|243.02|240.62|242.73|240.33|0
1646707240000|2022-03-08 02:40:40|242.82|240.42|242.92|240.52|243.22|240.82|242.82|240.42|0
1646707250000|2022-03-08 02:40:50|243.02|240.62|242.62|240.22|243.02|240.62|242.62|240.22|0
1646707260000|2022-03-08 02:41:00|242.33|239.93|242.33|239.93|242.53|240.13|242.33|239.93|0
1646707270000|2022-03-08 02:41:10|242.62|240.22|241.83|239.43|242.62|240.22|241.74|239.34|0
1646707280000|2022-03-08 02:41:20|242.03|239.63|242.42|240.02|242.42|240.02|242.03|239.63|0
1646707290000|2022-03-08 02:41:30|242.23|239.83|242.62|240.22|242.62|240.22|242.13|239.73|0
1646707300000|2022-03-08 02:41:40|242.53|240.13|242.53|240.13|242.62|240.22|242.53|240.13|0
1646707310000|2022-03-08 02:41:50|242.72|240.32|243.41|241.01|243.51|241.11|242.72|240.32|0
1646707320000|2022-03-08 02:42:00|243.61|241.21|243.61|241.21|243.71|241.31|243.61|241.21|0
1646707330000|2022-03-08 02:42:10|243.51|241.11|244.2|241.8|244.2|241.8|243.51|241.11|0
1646707340000|2022-03-08 02:42:20|244|241.6|244|241.6|244|241.6|243.71|241.31|0
1646707350000|2022-03-08 02:42:30|243.71|241.31|243.91|241.51|243.91|241.51|243.71|241.31|0
1646707360000|2022-03-08 02:42:40|243.71|241.31|244.4|242|244.6|242.2|243.71|241.31|0
1646707370000|2022-03-08 02:42:50|244.2|241.8|244.3|241.9|244.3|241.9|244.2|241.8|0
1646707380000|2022-03-08 02:43:00|244.5|242.1|244.9|242.5|244.9|242.5|244.5|242.1|0
1646707390000|2022-03-08 02:43:10|245.09|242.69|244.79|242.39|245.09|242.69|244.79|242.39|0
1646707400000|2022-03-08 02:43:20|244.9|242.5|244.59|242.19|244.9|242.5|244.59|242.19|0
1646707410000|2022-03-08 02:43:30|244.4|242|244.2|241.8|244.5|242.1|244.2|241.8|0
1646707420000|2022-03-08 02:43:40|244.4|242|244.5|242.1|244.79|242.39|244.4|242|0
1646707430000|2022-03-08 02:43:50|244.59|242.19|244.59|242.19|244.79|242.39|244.59|242.19|0
1646707440000|2022-03-08 02:44:00|244.7|242.3|244.59|242.19|244.7|242.3|244.59|242.19|0
1646707450000|2022-03-08 02:44:10|244.2|241.8|244|241.6|244.5|242.1|244|241.6|0
1646707460000|2022-03-08 02:44:20|243.8|241.4|244|241.6|244|241.6|243.7|241.3|0
1646707470000|2022-03-08 02:44:30|243.8|241.4|244.39|241.99|244.39|241.99|243.8|241.4|0
1646707480000|2022-03-08 02:44:40|244.1|241.7|244|241.6|244.1|241.7|244|241.6|0
1646707490000|2022-03-08 02:44:50|243.9|241.5|243.8|241.4|243.9|241.5|243.8|241.4|0
1646707500000|2022-03-08 02:45:00|243.31|240.91|243.6|241.2|243.7|241.3|243.31|240.91|0
1646707510000|2022-03-08 02:45:10|243.51|241.11|243.5|241.1|243.51|241.11|243.4|241|0
1646707520000|2022-03-08 02:45:20|243.6|241.2|243.6|241.2|243.8|241.4|243.5|241.1|0
1646707530000|2022-03-08 02:45:30|243.5|241.1|243.4|241|243.8|241.4|243.4|241|0
1646707540000|2022-03-08 02:45:40|243.2|240.8|243.31|240.91|243.31|240.91|243.2|240.8|0
1646707550000|2022-03-08 02:45:50|243.5|241.1|243.31|240.91|243.5|241.1|243.31|240.91|0
1646707560000|2022-03-08 02:46:00|243.11|240.71|243.11|240.71|243.11|240.71|243.11|240.71|0
1646707570000|2022-03-08 02:46:10|243|240.6|243.11|240.71|243.11|240.71|243|240.6|0
1646707580000|2022-03-08 02:46:20|242.91|240.51|243|240.6|243|240.6|242.91|240.51|0
1646707590000|2022-03-08 02:46:30|243.11|240.71|243.11|240.71|243.11|240.71|243.11|240.71|0
1646707600000|2022-03-08 02:46:40|242.51|240.11|242.51|240.11|242.51|240.11|242.51|240.11|0
1646707610000|2022-03-08 02:46:50|242.71|240.31|242.71|240.31|242.71|240.31|242.71|240.31|0
1646707620000|2022-03-08 02:47:00|242.61|240.21|242.32|239.92|242.61|240.21|242.32|239.92|0
1646707630000|2022-03-08 02:47:10|242.31|239.91|243.5|241.1|243.5|241.1|242.31|239.91|0
1646707640000|2022-03-08 02:47:20|243.7|241.3|243|240.6|243.7|241.3|243|240.6|0
1646707650000|2022-03-08 02:47:30|242.91|240.51|243.1|240.7|243.1|240.7|242.91|240.51|0
1646707660000|2022-03-08 02:47:40|243|240.6|242.91|240.51|243|240.6|242.41|240.01|0
1646707670000|2022-03-08 02:47:50|243.1|240.7|243.1|240.7|243.1|240.7|242.91|240.51|0
1646707680000|2022-03-08 02:48:00|243|240.6|242.71|240.31|243|240.6|242.51|240.11|0
1646707690000|2022-03-08 02:48:10|242.21|239.81|242.01|239.61|242.21|239.81|241.92|239.52|0
1646707700000|2022-03-08 02:48:20|242.11|239.71|242.11|239.71|242.11|239.71|241.92|239.52|0
1646707710000|2022-03-08 02:48:30|241.92|239.52|242.31|239.91|242.31|239.91|241.92|239.52|0
1646707720000|2022-03-08 02:48:40|242.41|240.01|241.92|239.52|242.41|240.01|241.92|239.52|0
1646707730000|2022-03-08 02:48:50|241.13|238.73|240.93|238.53|241.13|238.73|240.44|238.04|0
1646707740000|2022-03-08 02:49:00|240.73|238.33|240.34|237.94|240.83|238.43|240.34|237.94|0
1646707750000|2022-03-08 02:49:10|240.54|238.14|240.54|238.14|240.83|238.43|240.54|238.14|0
1646707760000|2022-03-08 02:49:20|240.83|238.43|240.93|238.53|240.93|238.53|240.73|238.33|0
1646707770000|2022-03-08 02:49:30|240.54|238.14|240.54|238.14|240.54|238.14|240.34|237.94|0
1646707780000|2022-03-08 02:49:40|240.83|238.43|240.63|238.23|240.83|238.43|240.63|238.23|0
1646707790000|2022-03-08 02:49:50|240.83|238.43|241.02|238.62|241.02|238.62|240.83|238.43|0
1646707800000|2022-03-08 02:50:00|240.73|238.33|240.83|238.43|240.83|238.43|240.53|238.13|0
1646707810000|2022-03-08 02:50:10|240.73|238.33|239.45|237.05|240.73|238.33|239.06|236.66|0
1646707820000|2022-03-08 02:50:20|239.55|237.15|238.96|236.56|239.55|237.15|238.96|236.56|0
1646707830000|2022-03-08 02:50:30|239.06|236.66|238.77|236.37|239.06|236.66|238.77|236.37|0
1646707840000|2022-03-08 02:50:40|238.96|236.56|238.18|235.78|238.96|236.56|238.18|235.78|0
1646707850000|2022-03-08 02:50:50|238.37|235.97|238.47|236.07|238.47|236.07|238.27|235.87|0
1646707860000|2022-03-08 02:51:00|238.57|236.17|238.47|236.07|238.57|236.17|238.47|236.07|0
1646707870000|2022-03-08 02:51:10|238.57|236.17|238.86|236.46|238.86|236.46|238.57|236.17|0
1646707880000|2022-03-08 02:51:20|239.05|236.65|239.05|236.65|239.25|236.85|239.05|236.65|0
1646707890000|2022-03-08 02:51:30|239.16|236.76|239.15|236.75|239.16|236.76|238.96|236.56|0
1646707900000|2022-03-08 02:51:40|239.05|236.65|238.76|236.36|239.05|236.65|238.76|236.36|0
1646707910000|2022-03-08 02:51:50|238.37|235.97|238.57|236.17|238.57|236.17|238.37|235.97|0
1646707920000|2022-03-08 02:52:00|238.37|235.97|238.57|236.17|238.57|236.17|238.37|235.97|0
1646707930000|2022-03-08 02:52:10|238.96|236.56|238.66|236.26|238.96|236.56|238.66|236.26|0
1646707940000|2022-03-08 02:52:20|238.76|236.36|237.98|235.58|238.76|236.36|237.98|235.58|0
1646707950000|2022-03-08 02:52:30|238.37|235.97|238.76|236.36|238.76|236.36|238.37|235.97|0
1646707960000|2022-03-08 02:52:40|238.85|236.45|239.54|237.14|239.74|237.34|238.85|236.45|0
1646707970000|2022-03-08 02:52:50|239.74|237.34|239.74|237.34|239.83|237.43|239.44|237.04|0
1646707980000|2022-03-08 02:53:00|239.54|237.14|239.35|236.95|239.54|237.14|239.35|236.95|0
1646707990000|2022-03-08 02:53:10|239.74|237.34|239.74|237.34|239.74|237.34|239.74|237.34|0
1646708000000|2022-03-08 02:53:20|239.24|236.84|239.15|236.75|239.35|236.95|239.15|236.75|0
1646708010000|2022-03-08 02:53:30|238.95|236.55|239.05|236.65|239.05|236.65|238.95|236.55|0
1646708020000|2022-03-08 02:53:40|238.65|236.25|238.17|235.77|238.65|236.25|238.17|235.77|0
1646708030000|2022-03-08 02:53:50|238.26|235.86|238.17|235.77|238.26|235.86|238.17|235.77|0
1646708040000|2022-03-08 02:54:00|238.36|235.96|238.36|235.96|238.65|236.25|238.17|235.77|0
1646708050000|2022-03-08 02:54:10|238.07|235.67|237.78|235.38|238.07|235.67|237.78|235.38|0
1646708060000|2022-03-08 02:54:20|238.17|235.77|238.06|235.66|238.17|235.77|238.06|235.66|0
1646708070000|2022-03-08 02:54:30|237.97|235.57|238.06|235.66|238.06|235.66|237.97|235.57|0
1646708080000|2022-03-08 02:54:40|237.97|235.57|237.87|235.47|237.97|235.57|237.77|235.37|0
1646708090000|2022-03-08 02:54:50|238.17|235.77|238.36|235.96|238.56|236.16|238.17|235.77|0
1646708100000|2022-03-08 02:55:00|238.65|236.25|239.15|236.75|239.24|236.84|238.65|236.25|0
1646708110000|2022-03-08 02:55:10|239.34|236.94|239.93|237.53|239.93|237.53|239.34|236.94|0
1646708120000|2022-03-08 02:55:20|240.02|237.62|239.14|236.74|240.13|237.73|239.14|236.74|0
1646708130000|2022-03-08 02:55:30|238.95|236.55|238.95|236.55|238.95|236.55|238.95|236.55|0
1646708140000|2022-03-08 02:55:40|239.14|236.74|239.63|237.23|239.63|237.23|239.14|236.74|0
1646708150000|2022-03-08 02:55:50|240.02|237.62|239.73|237.33|240.02|237.62|239.73|237.33|0
1646708160000|2022-03-08 02:56:00|239.63|237.23|239.73|237.33|239.73|237.33|239.63|237.23|0
1646708170000|2022-03-08 02:56:10|239.63|237.23|239.63|237.23|239.73|237.33|239.63|237.23|0
1646708180000|2022-03-08 02:56:20|239.53|237.13|239.43|237.03|239.53|237.13|239.43|237.03|0
1646708190000|2022-03-08 02:56:30|238.95|236.55|238.65|236.25|238.95|236.55|238.65|236.25|0
1646708200000|2022-03-08 02:56:40|238.55|236.15|238.16|235.76|238.55|236.15|238.16|235.76|0
1646708210000|2022-03-08 02:56:50|238.25|235.85|237.18|234.78|238.25|235.85|236.99|234.59|0
1646708220000|2022-03-08 02:57:00|236.4|234|236.4|234|236.4|234|236.1|233.7|0
1646708230000|2022-03-08 02:57:10|236.3|233.9|235.81|233.41|236.4|234|235.81|233.41|0
1646708240000|2022-03-08 02:57:20|235.71|233.31|235.81|233.41|235.81|233.41|235.42|233.02|0
1646708250000|2022-03-08 02:57:30|235.62|233.22|235.62|233.22|235.62|233.22|235.52|233.12|0
1646708260000|2022-03-08 02:57:40|235.71|233.31|236.4|234|236.4|234|235.62|233.22|0
1646708270000|2022-03-08 02:57:50|236.2|233.8|236.01|233.61|236.2|233.8|236.01|233.61|0
1646708280000|2022-03-08 02:58:00|236.3|233.9|236.29|233.89|236.3|233.9|236.2|233.8|0
1646708290000|2022-03-08 02:58:10|236.49|234.09|237.18|234.78|237.18|234.78|236.49|234.09|0
1646708300000|2022-03-08 02:58:20|237.08|234.68|236.88|234.48|237.08|234.68|236.88|234.48|0
1646708310000|2022-03-08 02:58:30|236.4|234|235.61|233.21|236.4|234|235.61|233.21|0
1646708320000|2022-03-08 02:58:40|235.51|233.11|235.51|233.11|235.51|233.11|235.42|233.02|0
1646708330000|2022-03-08 02:58:50|235.42|233.02|235.32|232.92|235.42|233.02|235.22|232.82|0
1646708340000|2022-03-08 02:59:00|235.42|233.02|235.61|233.21|236.1|233.7|235.42|233.02|0
1646708350000|2022-03-08 02:59:10|235.42|233.02|235.22|232.82|235.42|233.02|235.03|232.63|0
1646708360000|2022-03-08 02:59:20|235.42|233.02|235.22|232.82|235.51|233.11|235.22|232.82|0
1646708370000|2022-03-08 02:59:30|235.12|232.72|235.22|232.82|235.22|232.82|235.12|232.72|0
1646708380000|2022-03-08 02:59:40|235.12|232.72|235.31|232.91|235.31|232.91|235.12|232.72|0
1646708390000|2022-03-08 02:59:50|235.51|233.11|235.9|233.5|235.9|233.5|235.51|233.11|0
1646708400000|2022-03-08 03:00:00|235.61|233.21|235.7|233.3|235.7|233.3|235.42|233.02|0
1646708410000|2022-03-08 03:00:10|235.51|233.11|235.61|233.21|235.61|233.21|235.51|233.11|0
1646708420000|2022-03-08 03:00:20|235.51|233.11|235.61|233.21|235.61|233.21|235.51|233.11|0
1646708430000|2022-03-08 03:00:30|235.41|233.01|235.22|232.82|235.61|233.21|235.22|232.82|0
1646708440000|2022-03-08 03:00:40|235.02|232.62|234.34|231.94|235.02|232.62|234.24|231.84|0
1646708450000|2022-03-08 03:00:50|234.24|231.84|234.44|232.04|234.83|232.43|234.24|231.84|0
1646708460000|2022-03-08 03:01:00|234.34|231.94|234.24|231.84|234.34|231.94|234.24|231.84|0
1646708470000|2022-03-08 03:01:10|234.34|231.94|234.44|232.04|234.44|232.04|234.24|231.84|0
1646708480000|2022-03-08 03:01:20|234.34|231.94|234.14|231.74|234.34|231.94|234.14|231.74|0
1646708490000|2022-03-08 03:01:30|234.24|231.84|234.34|231.94|234.34|231.94|234.14|231.74|0
1646708500000|2022-03-08 03:01:40|234.24|231.84|234.05|231.65|234.24|231.84|233.66|231.26|0
1646708510000|2022-03-08 03:01:50|234.14|231.74|234.05|231.65|234.14|231.74|234.05|231.65|0
1646708520000|2022-03-08 03:02:00|234.33|231.93|234.05|231.65|234.33|231.93|233.85|231.45|0
1646708530000|2022-03-08 03:02:10|234.14|231.74|234.92|232.52|234.92|232.52|234.05|231.65|0
1646708540000|2022-03-08 03:02:20|235.21|232.81|235.99|233.59|235.99|233.59|235.21|232.81|0
1646708550000|2022-03-08 03:02:30|235.7|233.3|235.5|233.1|235.8|233.4|235.5|233.1|0
1646708560000|2022-03-08 03:02:40|235.41|233.01|235.11|232.71|235.41|233.01|235.11|232.71|0
1646708570000|2022-03-08 03:02:50|235.21|232.81|235.21|232.81|235.41|233.01|235.21|232.81|0
1646708580000|2022-03-08 03:03:00|235.11|232.71|235.21|232.81|235.21|232.81|235.11|232.71|0
1646708590000|2022-03-08 03:03:10|235.31|232.91|235.7|233.3|235.7|233.3|235.31|232.91|0
1646708600000|2022-03-08 03:03:20|235.5|233.1|235.11|232.71|235.5|233.1|235.02|232.62|0
1646708610000|2022-03-08 03:03:30|235.69|233.29|236.28|233.88|236.28|233.88|235.69|233.29|0
1646708620000|2022-03-08 03:03:40|236.19|233.79|236.87|234.47|236.87|234.47|236.19|233.79|0
1646708630000|2022-03-08 03:03:50|236.58|234.18|236.77|234.37|236.87|234.47|236.58|234.18|0
1646708640000|2022-03-08 03:04:00|236.87|234.47|236.67|234.27|236.87|234.47|236.58|234.18|0
1646708650000|2022-03-08 03:04:10|236.77|234.37|236.67|234.27|236.77|234.37|236.47|234.07|0
1646708660000|2022-03-08 03:04:20|236.58|234.18|235.89|233.49|236.58|234.18|235.89|233.49|0
1646708670000|2022-03-08 03:04:30|236.08|233.68|236.18|233.78|236.18|233.78|236.08|233.68|0
1646708680000|2022-03-08 03:04:40|236.67|234.27|236.77|234.37|236.77|234.37|236.57|234.17|0
1646708690000|2022-03-08 03:04:50|236.57|234.17|237.16|234.76|237.16|234.76|236.57|234.17|0
1646708700000|2022-03-08 03:05:00|237.36|234.96|237.25|234.85|237.36|234.96|237.25|234.85|0
1646708710000|2022-03-08 03:05:10|237.36|234.96|238.73|236.33|238.73|236.33|237.36|234.96|0
1646708720000|2022-03-08 03:05:20|238.62|236.22|238.62|236.22|238.62|236.22|238.33|235.93|0
1646708730000|2022-03-08 03:05:30|238.53|236.13|238.62|236.22|238.62|236.22|238.53|236.13|0
1646708740000|2022-03-08 03:05:40|238.72|236.32|238.82|236.42|239.02|236.62|238.72|236.32|0
1646708750000|2022-03-08 03:05:50|238.92|236.52|238.43|236.03|238.92|236.52|238.43|236.03|0
1646708760000|2022-03-08 03:06:00|238.53|236.13|239.31|236.91|239.31|236.91|238.53|236.13|0
1646708770000|2022-03-08 03:06:10|239.12|236.72|238.53|236.13|239.12|236.72|238.53|236.13|0
1646708780000|2022-03-08 03:06:20|238.62|236.22|238.53|236.13|238.72|236.32|238.53|236.13|0
1646708790000|2022-03-08 03:06:30|238.62|236.22|237.74|235.34|238.62|236.22|237.74|235.34|0
1646708800000|2022-03-08 03:06:40|237.94|235.54|237.74|235.34|237.94|235.54|237.74|235.34|0
1646708810000|2022-03-08 03:06:50|238.13|235.73|237.55|235.15|238.13|235.73|237.55|235.15|0
1646708820000|2022-03-08 03:07:00|237.64|235.24|238.13|235.73|238.33|235.93|237.64|235.24|0
1646708830000|2022-03-08 03:07:10|237.74|235.34|237.94|235.54|237.94|235.54|237.74|235.34|0
1646708840000|2022-03-08 03:07:20|237.44|235.04|238.13|235.73|238.13|235.73|237.44|235.04|0
1646708850000|2022-03-08 03:07:30|238.42|236.02|238.52|236.12|238.52|236.12|238.42|236.02|0
1646708860000|2022-03-08 03:07:40|238.33|235.93|237.83|235.43|238.33|235.93|237.83|235.43|0
1646708870000|2022-03-08 03:07:50|237.94|235.54|236.96|234.56|237.94|235.54|236.96|234.56|0
1646708880000|2022-03-08 03:08:00|236.37|233.97|236.27|233.87|236.37|233.97|236.27|233.87|0
1646708890000|2022-03-08 03:08:10|236.17|233.77|236.46|234.06|236.56|234.16|236.17|233.77|0
1646708900000|2022-03-08 03:08:20|236.66|234.26|236.66|234.26|236.76|234.36|236.66|234.26|0
1646708910000|2022-03-08 03:08:30|236.76|234.36|236.76|234.36|236.76|234.36|236.66|234.26|0
1646708920000|2022-03-08 03:08:40|236.46|234.06|236.27|233.87|236.46|234.06|236.27|233.87|0
1646708930000|2022-03-08 03:08:50|236.56|234.16|236.27|233.87|236.56|234.16|236.27|233.87|0
1646708940000|2022-03-08 03:09:00|236.37|233.97|237.44|235.04|237.44|235.04|236.37|233.97|0
1646708950000|2022-03-08 03:09:10|237.34|234.94|237.63|235.23|237.63|235.23|237.34|234.94|0
1646708960000|2022-03-08 03:09:20|237.24|234.84|237.44|235.04|237.44|235.04|237.24|234.84|0
1646708970000|2022-03-08 03:09:30|237.63|235.23|237.54|235.14|237.73|235.33|237.54|235.14|0
1646708980000|2022-03-08 03:09:40|237.63|235.23|238.81|236.41|239|236.6|237.63|235.23|0
1646708990000|2022-03-08 03:09:50|238.71|236.31|238.61|236.21|238.81|236.41|238.61|236.21|0
1646709000000|2022-03-08 03:10:00|238.91|236.51|239|236.6|239|236.6|238.91|236.51|0
1646709010000|2022-03-08 03:10:10|239.3|236.9|239.4|237|239.4|237|239.2|236.8|0
1646709020000|2022-03-08 03:10:20|239|236.6|239.1|236.7|239.1|236.7|239|236.6|0
1646709030000|2022-03-08 03:10:30|238.81|236.41|238.32|235.92|238.81|236.41|238.32|235.92|0
1646709040000|2022-03-08 03:10:40|238.81|236.41|238.52|236.12|238.81|236.41|238.52|236.12|0
1646709050000|2022-03-08 03:10:50|238.41|236.01|238.12|235.72|238.52|236.12|238.12|235.72|0
1646709060000|2022-03-08 03:11:00|238.22|235.82|237.93|235.53|238.22|235.82|237.93|235.53|0
1646709070000|2022-03-08 03:11:10|237.63|235.23|237.73|235.33|237.73|235.33|237.63|235.23|0
1646709080000|2022-03-08 03:11:20|237.63|235.23|237.53|235.13|237.73|235.33|237.53|235.13|0
1646709090000|2022-03-08 03:11:30|237.14|234.74|236.95|234.55|237.14|234.74|236.95|234.55|0
1646709100000|2022-03-08 03:11:40|237.24|234.84|236.95|234.55|237.24|234.84|236.95|234.55|0
1646709110000|2022-03-08 03:11:50|236.45|234.05|236.55|234.15|236.55|234.15|236.36|233.96|0
1646709120000|2022-03-08 03:12:00|236.65|234.25|236.45|234.05|236.75|234.35|236.45|234.05|0
1646709130000|2022-03-08 03:12:10|236.26|233.86|235.67|233.27|236.26|233.86|235.67|233.27|0
1646709140000|2022-03-08 03:12:20|235.97|233.57|235.67|233.27|235.97|233.57|235.67|233.27|0
1646709150000|2022-03-08 03:12:30|235.58|233.18|235.38|232.98|235.58|233.18|235.38|232.98|0
1646709160000|2022-03-08 03:12:40|235.67|233.27|235.47|233.07|235.67|233.27|235.47|233.07|0
1646709170000|2022-03-08 03:12:50|235.28|232.88|235.47|233.07|235.58|233.18|235.28|232.88|0
1646709180000|2022-03-08 03:13:00|235.28|232.88|234.21|231.81|235.28|232.88|234.21|231.81|0
1646709190000|2022-03-08 03:13:10|234.3|231.9|234.6|232.2|234.69|232.29|234.3|231.9|0
1646709200000|2022-03-08 03:13:20|234.41|232.01|234.02|231.62|234.41|232.01|234.02|231.62|0
1646709210000|2022-03-08 03:13:30|233.63|231.23|233.91|231.51|234.11|231.71|233.63|231.23|0
1646709220000|2022-03-08 03:13:40|233.82|231.42|233.82|231.42|234.02|231.62|233.82|231.42|0
1646709230000|2022-03-08 03:13:50|233.63|231.23|233.82|231.42|233.82|231.42|233.63|231.23|0
1646709240000|2022-03-08 03:14:00|233.91|231.51|233.14|230.74|233.91|231.51|233.14|230.74|0
1646709250000|2022-03-08 03:14:10|233.43|231.03|233.43|231.03|233.52|231.12|233.33|230.93|0
1646709260000|2022-03-08 03:14:20|233.62|231.22|233.91|231.51|233.91|231.51|233.62|231.22|0
1646709270000|2022-03-08 03:14:30|234.01|231.61|233.52|231.12|234.01|231.61|233.52|231.12|0
1646709280000|2022-03-08 03:14:40|233.62|231.22|233.52|231.12|233.62|231.22|233.52|231.12|0
1646709290000|2022-03-08 03:14:50|233.62|231.22|233.91|231.51|233.91|231.51|233.52|231.12|0
1646709300000|2022-03-08 03:15:00|233.72|231.32|233.72|231.32|233.72|231.32|233.43|231.03|0
1646709310000|2022-03-08 03:15:10|233.33|230.93|233.13|230.73|233.33|230.93|233.13|230.73|0
1646709320000|2022-03-08 03:15:20|233.33|230.93|232.46|230.06|233.33|230.93|232.46|230.06|0
1646709330000|2022-03-08 03:15:30|232.26|229.86|232.16|229.76|232.55|230.15|232.07|229.67|0
1646709340000|2022-03-08 03:15:40|231.97|229.57|231.97|229.57|232.07|229.67|231.87|229.47|0
1646709350000|2022-03-08 03:15:50|232.07|229.67|232.35|229.95|232.35|229.95|232.07|229.67|0
1646709360000|2022-03-08 03:16:00|232.55|230.15|232.55|230.15|232.55|230.15|232.55|230.15|0
1646709370000|2022-03-08 03:16:10|232.94|230.54|232.94|230.54|232.94|230.54|232.94|230.54|0
1646709380000|2022-03-08 03:16:20|233.04|230.64|232.93|230.53|233.04|230.64|232.93|230.53|0
1646709390000|2022-03-08 03:16:30|233.04|230.64|233.48|231.08|233.67|231.27|233.04|230.64|0
1646709400000|2022-03-08 03:16:40|233.18|230.78|232.99|230.59|233.18|230.78|232.99|230.59|0
1646709410000|2022-03-08 03:16:50|233.42|231.02|233.61|231.21|233.61|231.21|233.42|231.02|0
1646709420000|2022-03-08 03:17:00|233.71|231.31|234.49|232.09|234.49|232.09|233.71|231.31|0
1646709430000|2022-03-08 03:17:10|235.26|232.86|235.74|233.34|235.74|233.34|235.26|232.86|0
1646709440000|2022-03-08 03:17:20|235.94|233.54|235.93|233.53|236.04|233.64|235.93|233.53|0
1646709450000|2022-03-08 03:17:30|235.55|233.15|235.35|232.95|235.55|233.15|235.35|232.95|0
1646709460000|2022-03-08 03:17:40|235.65|233.25|235.84|233.44|235.84|233.44|235.65|233.25|0
1646709470000|2022-03-08 03:17:50|235.74|233.34|235.74|233.34|235.74|233.34|235.65|233.25|0
1646709480000|2022-03-08 03:18:00|235.84|233.44|234.77|232.37|236.03|233.63|234.77|232.37|0
1646709490000|2022-03-08 03:18:10|234.96|232.56|234.68|232.28|234.96|232.56|234.38|231.98|0
1646709500000|2022-03-08 03:18:20|234.48|232.08|234.57|232.17|234.68|232.28|234.29|231.89|0
1646709510000|2022-03-08 03:18:30|234.48|232.08|234.19|231.79|234.48|232.08|234.19|231.79|0
1646709520000|2022-03-08 03:18:40|234.09|231.69|234.19|231.79|234.19|231.79|234.09|231.69|0
1646709530000|2022-03-08 03:18:50|233.99|231.59|233.61|231.21|233.99|231.59|233.61|231.21|0
1646709540000|2022-03-08 03:19:00|233.41|231.01|233.41|231.01|233.61|231.21|233.41|231.01|0
1646709550000|2022-03-08 03:19:10|233.32|230.92|233.6|231.2|233.71|231.31|233.32|230.92|0
1646709560000|2022-03-08 03:19:20|233.99|231.59|233.7|231.3|233.99|231.59|233.7|231.3|0
1646709570000|2022-03-08 03:19:30|233.9|231.5|233.9|231.5|233.9|231.5|233.9|231.5|0
1646709580000|2022-03-08 03:19:40|233.8|231.4|233.7|231.3|233.8|231.4|233.7|231.3|0
1646709590000|2022-03-08 03:19:50|233.8|231.4|234.09|231.69|234.09|231.69|233.8|231.4|0
1646709600000|2022-03-08 03:20:00|233.8|231.4|234.09|231.69|234.09|231.69|233.8|231.4|0
1646709610000|2022-03-08 03:20:10|233.6|231.2|233.99|231.59|233.99|231.59|233.6|231.2|0
1646709620000|2022-03-08 03:20:20|234.09|231.69|234.09|231.69|234.09|231.69|234.09|231.69|0
1646709630000|2022-03-08 03:20:30|233.99|231.59|233.89|231.49|234.09|231.69|233.79|231.39|0
1646709640000|2022-03-08 03:20:40|234.09|231.69|234.09|231.69|234.09|231.69|233.89|231.49|0
1646709650000|2022-03-08 03:20:50|233.89|231.49|233.79|231.39|233.89|231.49|233.79|231.39|0
1646709660000|2022-03-08 03:21:00|233.99|231.59|234.09|231.69|234.09|231.69|233.89|231.49|0
1646709670000|2022-03-08 03:21:10|233.79|231.39|233.89|231.49|233.89|231.49|233.79|231.39|0
1646709680000|2022-03-08 03:21:20|233.7|231.3|233.99|231.59|233.99|231.59|233.7|231.3|0
1646709690000|2022-03-08 03:21:30|234.09|231.69|234.09|231.69|234.09|231.69|233.99|231.59|0
1646709700000|2022-03-08 03:21:40|233.98|231.58|233.79|231.39|233.98|231.58|233.6|231.2|0
1646709710000|2022-03-08 03:21:50|233.7|231.3|233.6|231.2|233.79|231.39|233.6|231.2|0
1646709720000|2022-03-08 03:22:00|233.79|231.39|234.08|231.68|234.08|231.68|233.79|231.39|0
1646709730000|2022-03-08 03:22:10|233.6|231.2|233.6|231.2|233.6|231.2|233.6|231.2|0
1646709740000|2022-03-08 03:22:20|233.79|231.39|233.79|231.39|233.89|231.49|233.79|231.39|0
1646709750000|2022-03-08 03:22:30|233.7|231.3|233.4|231|233.7|231.3|233.31|230.91|0
1646709760000|2022-03-08 03:22:40|233.79|231.39|233.59|231.19|233.98|231.58|233.59|231.19|0
1646709770000|2022-03-08 03:22:50|233.7|231.3|233.69|231.29|233.7|231.3|233.59|231.19|0
1646709780000|2022-03-08 03:23:00|233.79|231.39|233.98|231.58|233.98|231.58|233.79|231.39|0
1646709790000|2022-03-08 03:23:10|234.17|231.77|234.66|232.26|234.86|232.46|234.17|231.77|0
1646709800000|2022-03-08 03:23:20|235.05|232.65|235.53|233.13|235.63|233.23|234.95|232.55|0
1646709810000|2022-03-08 03:23:30|235.63|233.23|235.82|233.42|235.82|233.42|235.44|233.04|0
1646709820000|2022-03-08 03:23:40|235.53|233.13|235.24|232.84|235.82|233.42|235.24|232.84|0
1646709830000|2022-03-08 03:23:50|235.14|232.74|235.63|233.23|235.63|233.23|234.95|232.55|0
1646709840000|2022-03-08 03:24:00|235.92|233.52|235.82|233.42|235.92|233.52|235.63|233.23|0
1646709850000|2022-03-08 03:24:10|235.53|233.13|235.53|233.13|235.63|233.23|235.53|233.13|0
1646709860000|2022-03-08 03:24:20|235.92|233.52|235.92|233.52|236.02|233.62|235.92|233.52|0
1646709870000|2022-03-08 03:24:30|235.82|233.42|235.24|232.84|235.82|233.42|235.24|232.84|0
1646709880000|2022-03-08 03:24:40|234.75|232.35|235.53|233.13|235.63|233.23|234.75|232.35|0
1646709890000|2022-03-08 03:24:50|235.91|233.51|235.91|233.51|235.91|233.51|235.91|233.51|0
1646709900000|2022-03-08 03:25:00|236.02|233.62|237.08|234.68|237.08|234.68|236.02|233.62|0
1646709910000|2022-03-08 03:25:10|237.27|234.87|237.57|235.17|237.77|235.37|237.27|234.87|0
1646709920000|2022-03-08 03:25:20|237.86|235.46|238.15|235.75|238.25|235.85|237.86|235.46|0
1646709930000|2022-03-08 03:25:30|237.86|235.46|237.47|235.07|238.05|235.65|237.47|235.07|0
1646709940000|2022-03-08 03:25:40|237.37|234.97|237.27|234.87|237.57|235.17|237.27|234.87|0
1646709950000|2022-03-08 03:25:50|237.47|235.07|237.57|235.17|237.57|235.17|237.27|234.87|0
1646709960000|2022-03-08 03:26:00|236.98|234.58|237.76|235.36|238.05|235.65|236.98|234.58|0
1646709970000|2022-03-08 03:26:10|237.66|235.26|237.47|235.07|237.66|235.26|237.27|234.87|0
1646709980000|2022-03-08 03:26:20|237.18|234.78|236.88|234.48|237.27|234.87|236.88|234.48|0
1646709990000|2022-03-08 03:26:30|236.49|234.09|236.49|234.09|236.59|234.19|236.49|234.09|0
1646710000000|2022-03-08 03:26:40|236.4|234|236.49|234.09|236.49|234.09|236.4|234|0
1646710010000|2022-03-08 03:26:50|236.3|233.9|236.88|234.48|236.88|234.48|236.3|233.9|0
1646710020000|2022-03-08 03:27:00|236.49|234.09|236.59|234.19|236.59|234.19|236.4|234|0
1646710030000|2022-03-08 03:27:10|236.79|234.39|236.49|234.09|236.88|234.48|236.49|234.09|0
1646710040000|2022-03-08 03:27:20|236.4|234|236.88|234.48|236.88|234.48|236.4|234|0
1646710050000|2022-03-08 03:27:30|236.68|234.28|236.49|234.09|236.68|234.28|236.2|233.8|0
1646710060000|2022-03-08 03:27:40|236.4|234|236.49|234.09|236.49|234.09|236.4|234|0
1646710070000|2022-03-08 03:27:50|236.29|233.89|236.68|234.28|236.68|234.28|236.29|233.89|0
1646710080000|2022-03-08 03:28:00|236.88|234.48|236.78|234.38|236.98|234.58|236.78|234.38|0
1646710090000|2022-03-08 03:28:10|236.88|234.48|236.88|234.48|236.88|234.48|236.78|234.38|0
1646710120000|2022-03-08 03:28:40|237.27|234.87|236.78|234.38|237.27|234.87|236.78|234.38|0
1646710130000|2022-03-08 03:28:50|237.07|234.67|237.26|234.86|237.37|234.97|237.07|234.67|0
1646710140000|2022-03-08 03:29:00|237.07|234.67|236.78|234.38|237.07|234.67|236.78|234.38|0
1646710150000|2022-03-08 03:29:10|236.98|234.58|236.78|234.38|236.98|234.58|236.59|234.19|0
1646710160000|2022-03-08 03:29:20|236.68|234.28|236.59|234.19|236.78|234.38|236.59|234.19|0
1646710170000|2022-03-08 03:29:30|236.48|234.08|236.48|234.08|236.68|234.28|236.48|234.08|0
1646710180000|2022-03-08 03:29:40|236.59|234.19|236.59|234.19|236.68|234.28|236.59|234.19|0
1646710190000|2022-03-08 03:29:50|236.58|234.18|236.39|233.99|236.58|234.18|236.29|233.89|0
1646710200000|2022-03-08 03:30:00|236.68|234.28|236.68|234.28|236.87|234.47|236.68|234.28|0
1646710210000|2022-03-08 03:30:10|236.97|234.57|237.17|234.77|237.26|234.86|236.97|234.57|0
1646710220000|2022-03-08 03:30:20|237.07|234.67|236.97|234.57|237.07|234.67|236.87|234.47|0
1646710230000|2022-03-08 03:30:30|237.17|234.77|238.04|235.64|238.04|235.64|237.17|234.77|0
1646710240000|2022-03-08 03:30:40|237.84|235.44|237.84|235.44|238.14|235.74|237.65|235.25|0
1646710250000|2022-03-08 03:30:50|237.75|235.35|237.26|234.86|237.84|235.44|237.26|234.86|0
1646710260000|2022-03-08 03:31:00|237.84|235.44|237.65|235.25|238.04|235.64|237.65|235.25|0
1646710270000|2022-03-08 03:31:10|237.55|235.15|238.23|235.83|238.23|235.83|237.55|235.15|0
1646710280000|2022-03-08 03:31:20|238.14|235.74|237.84|235.44|238.14|235.74|237.84|235.44|0
1646710290000|2022-03-08 03:31:30|238.14|235.74|238.53|236.13|238.53|236.13|238.04|235.64|0
1646710300000|2022-03-08 03:31:40|238.43|236.03|238.62|236.22|238.62|236.22|238.43|236.03|0
1646710320000|2022-03-08 03:32:00|238.72|236.32|239.4|237|239.4|237|238.62|236.22|0
1646710330000|2022-03-08 03:32:10|239.6|237.2|239.11|236.71|239.6|237.2|239.01|236.61|0
1646710340000|2022-03-08 03:32:20|238.81|236.41|238.42|236.02|238.81|236.41|238.42|236.02|0
1646710350000|2022-03-08 03:32:30|238.23|235.83|238.23|235.83|238.23|235.83|238.14|235.74|0
1646710360000|2022-03-08 03:32:40|237.94|235.54|238.13|235.73|238.13|235.73|237.94|235.54|0
1646710370000|2022-03-08 03:32:50|238.33|235.93|238.03|235.63|238.33|235.93|238.03|235.63|0
1646710380000|2022-03-08 03:33:00|237.94|235.54|237.84|235.44|237.94|235.54|237.84|235.44|0
1646710390000|2022-03-08 03:33:10|237.64|235.24|237.64|235.24|238.03|235.63|237.64|235.24|0
1646710400000|2022-03-08 03:33:20|237.45|235.05|236.86|234.46|237.45|235.05|236.86|234.46|0
1646710410000|2022-03-08 03:33:30|236.47|234.07|236.86|234.46|236.86|234.46|236.47|234.07|0
1646710420000|2022-03-08 03:33:40|236.96|234.56|237.25|234.85|237.25|234.85|236.86|234.46|0
1646710430000|2022-03-08 03:33:50|237.45|235.05|237.25|234.85|237.64|235.24|237.25|234.85|0
1646710440000|2022-03-08 03:34:00|237.35|234.95|237.83|235.43|237.83|235.43|237.35|234.95|0
1646710450000|2022-03-08 03:34:10|238.03|235.63|237.94|235.54|238.22|235.82|237.94|235.54|0
1646710460000|2022-03-08 03:34:20|238.03|235.63|238.42|236.02|238.42|236.02|238.03|235.63|0
1646710470000|2022-03-08 03:34:30|238.32|235.92|238.52|236.12|238.52|236.12|238.03|235.63|0
1646710480000|2022-03-08 03:34:40|238.22|235.82|238.03|235.63|238.22|235.82|238.03|235.63|0
1646710490000|2022-03-08 03:34:50|237.93|235.53|237.83|235.43|237.93|235.53|237.74|235.34|0
1646710500000|2022-03-08 03:35:00|238.03|235.63|238.03|235.63|238.13|235.73|237.93|235.53|0
1646710510000|2022-03-08 03:35:10|238.71|236.31|239.2|236.8|239.39|236.99|238.71|236.31|0
1646710520000|2022-03-08 03:35:20|238.81|236.41|239.1|236.7|239.1|236.7|238.81|236.41|0
1646710530000|2022-03-08 03:35:30|239|236.6|238.71|236.31|239|236.6|238.71|236.31|0
1646710540000|2022-03-08 03:35:40|238.61|236.21|238.02|235.62|238.81|236.41|238.02|235.62|0
1646710550000|2022-03-08 03:35:50|238.22|235.82|238.41|236.01|238.41|236.01|238.22|235.82|0
1646710560000|2022-03-08 03:36:00|238.22|235.82|238.61|236.21|238.61|236.21|238.22|235.82|0
1646710570000|2022-03-08 03:36:10|238.52|236.12|238.51|236.11|238.52|236.12|238.22|235.82|0
1646710580000|2022-03-08 03:36:20|238.32|235.92|238.32|235.92|238.41|236.01|238.32|235.92|0
1646710590000|2022-03-08 03:36:30|238.41|236.01|238.61|236.21|238.61|236.21|238.41|236.01|0
1646710600000|2022-03-08 03:36:40|238.51|236.11|238.41|236.01|238.61|236.21|238.41|236.01|0
1646710610000|2022-03-08 03:36:50|237.73|235.33|238.02|235.62|238.02|235.62|237.73|235.33|0
1646710620000|2022-03-08 03:37:00|237.83|235.43|238.22|235.82|238.22|235.82|237.83|235.43|0
1646710630000|2022-03-08 03:37:10|238.32|235.92|238.8|236.4|238.8|236.4|238.32|235.92|0
1646710640000|2022-03-08 03:37:20|238.61|236.21|239.29|236.89|239.39|236.99|238.61|236.21|0
1646710650000|2022-03-08 03:37:30|239|236.6|239|236.6|239.1|236.7|239|236.6|0
1646710660000|2022-03-08 03:37:40|239.19|236.79|238.99|236.59|239.19|236.79|238.99|236.59|0
1646710670000|2022-03-08 03:37:50|239.19|236.79|238.99|236.59|239.19|236.79|238.99|236.59|0
1646710680000|2022-03-08 03:38:00|238.9|236.5|238.71|236.31|238.9|236.5|238.51|236.11|0
1646710690000|2022-03-08 03:38:10|238.6|236.2|238.99|236.59|238.99|236.59|238.51|236.11|0
1646710700000|2022-03-08 03:38:20|239.09|236.69|239.19|236.79|239.19|236.79|239.09|236.69|0
1646710710000|2022-03-08 03:38:30|239.58|237.18|239.58|237.18|239.68|237.28|239.58|237.18|0
1646710720000|2022-03-08 03:38:40|239.19|236.79|238.6|236.2|239.29|236.89|238.6|236.2|0
1646710730000|2022-03-08 03:38:50|238.21|235.81|238.41|236.01|238.41|236.01|238.21|235.81|0
1646710740000|2022-03-08 03:39:00|238.02|235.62|238.21|235.81|238.41|236.01|238.02|235.62|0
1646710750000|2022-03-08 03:39:10|238.41|236.01|238.41|236.01|238.41|236.01|238.41|236.01|0
1646710760000|2022-03-08 03:39:20|238.6|236.2|238.9|236.5|238.9|236.5|238.51|236.11|0
1646710770000|2022-03-08 03:39:30|238.8|236.4|238.6|236.2|238.8|236.4|238.51|236.11|0
1646710780000|2022-03-08 03:39:40|238.4|236|238.01|235.61|238.4|236|237.92|235.52|0
1646710790000|2022-03-08 03:39:50|238.21|235.81|237.92|235.52|238.21|235.81|237.92|235.52|0
1646710800000|2022-03-08 03:40:00|238.4|236|238.01|235.61|238.4|236|238.01|235.61|0
1646710810000|2022-03-08 03:40:10|237.92|235.52|237.72|235.32|237.92|235.52|237.72|235.32|0
1646710820000|2022-03-08 03:40:20|237.43|235.03|237.43|235.03|237.43|235.03|237.04|234.64|0
1646710830000|2022-03-08 03:40:30|237.33|234.93|237.43|235.03|237.43|235.03|237.23|234.83|0
1646710840000|2022-03-08 03:40:40|237.14|234.74|236.94|234.54|237.14|234.74|236.65|234.25|0
1646710850000|2022-03-08 03:40:50|236.65|234.25|236.84|234.44|236.94|234.54|236.65|234.25|0
1646710860000|2022-03-08 03:41:00|236.94|234.54|236.84|234.44|236.94|234.54|236.84|234.44|0
1646710870000|2022-03-08 03:41:10|237.04|234.64|237.14|234.74|237.14|234.74|237.04|234.64|0
1646710880000|2022-03-08 03:41:20|236.94|234.54|236.75|234.35|236.94|234.54|236.75|234.35|0
1646710890000|2022-03-08 03:41:30|236.84|234.44|236.84|234.44|236.84|234.44|236.75|234.35|0
1646710900000|2022-03-08 03:41:40|237.23|234.83|237.53|235.13|237.53|235.13|237.23|234.83|0
1646710910000|2022-03-08 03:41:50|237.23|234.83|236.64|234.24|237.23|234.83|236.55|234.15|0
1646710920000|2022-03-08 03:42:00|236.84|234.44|236.64|234.24|236.84|234.44|236.64|234.24|0
1646710930000|2022-03-08 03:42:10|236.84|234.44|236.64|234.24|236.84|234.44|236.64|234.24|0
1646710940000|2022-03-08 03:42:20|236.55|234.15|236.25|233.85|236.55|234.15|235.97|233.57|0
1646710950000|2022-03-08 03:42:30|236.16|233.76|236.25|233.85|236.25|233.85|236.16|233.76|0
1646710960000|2022-03-08 03:42:40|236.06|233.66|236.25|233.85|236.25|233.85|236.06|233.66|0
1646710970000|2022-03-08 03:42:50|235.87|233.47|235.86|233.46|235.87|233.47|235.77|233.37|0
1646710980000|2022-03-08 03:43:00|235.48|233.08|235.28|232.88|235.48|233.08|235.09|232.69|0
1646710990000|2022-03-08 03:43:10|235.67|233.27|235.67|233.27|235.67|233.27|235.58|233.18|0
1646711000000|2022-03-08 03:43:20|235.86|233.46|235.47|233.07|235.86|233.46|235.38|232.98|0
1646711010000|2022-03-08 03:43:30|235.28|232.88|235.09|232.69|235.28|232.88|234.99|232.59|0
1646711020000|2022-03-08 03:43:40|234.99|232.59|235.09|232.69|235.09|232.69|234.99|232.59|0
1646711030000|2022-03-08 03:43:50|234.7|232.3|234.7|232.3|234.7|232.3|234.31|231.91|0
1646711040000|2022-03-08 03:44:00|234.8|232.4|234.89|232.49|234.89|232.49|234.6|232.2|0
1646711050000|2022-03-08 03:44:10|234.7|232.3|234.7|232.3|234.8|232.4|234.7|232.3|0
1646711060000|2022-03-08 03:44:20|234.89|232.49|234.99|232.59|234.99|232.59|234.89|232.49|0
1646711070000|2022-03-08 03:44:30|234.7|232.3|234.7|232.3|234.7|232.3|234.7|232.3|0
1646711080000|2022-03-08 03:44:40|234.6|232.2|234.31|231.91|234.6|232.2|234.31|231.91|0
1646711090000|2022-03-08 03:44:50|234.5|232.1|234.21|231.81|234.5|232.1|234.21|231.81|0
1646711100000|2022-03-08 03:45:00|234.31|231.91|234.69|232.29|234.69|232.29|234.31|231.91|0
1646711110000|2022-03-08 03:45:10|234.89|232.49|235.18|232.78|235.18|232.78|234.89|232.49|0
1646711120000|2022-03-08 03:45:20|235.28|232.88|235.47|233.07|235.57|233.17|235.28|232.88|0
1646711130000|2022-03-08 03:45:30|235.38|232.98|235.47|233.07|235.47|233.07|235.28|232.88|0
1646711140000|2022-03-08 03:45:40|235.27|232.87|235.27|232.87|235.38|232.98|235.27|232.87|0
1646711150000|2022-03-08 03:45:50|235.66|233.26|235.66|233.26|235.86|233.46|235.66|233.26|0
1646711160000|2022-03-08 03:46:00|235.57|233.17|235.57|233.17|235.57|233.17|235.37|232.97|0
1646711170000|2022-03-08 03:46:10|235.66|233.26|235.66|233.26|235.86|233.46|235.66|233.26|0
1646711180000|2022-03-08 03:46:20|235.96|233.56|235.86|233.46|235.96|233.56|235.86|233.46|0
1646711190000|2022-03-08 03:46:30|235.96|233.56|235.66|233.26|235.96|233.56|235.66|233.26|0
1646711200000|2022-03-08 03:46:40|235.76|233.36|234.3|231.9|235.76|233.36|234.3|231.9|0
1646711210000|2022-03-08 03:46:50|234.4|232|233.91|231.51|234.5|232.1|233.91|231.51|0
1646711220000|2022-03-08 03:47:00|234.02|231.62|234.11|231.71|234.11|231.71|234.02|231.62|0
1646711230000|2022-03-08 03:47:10|233.91|231.51|233.72|231.32|233.91|231.51|233.72|231.32|0
1646711240000|2022-03-08 03:47:20|233.82|231.42|233.72|231.32|233.82|231.42|233.72|231.32|0
1646711250000|2022-03-08 03:47:30|233.82|231.42|234.11|231.71|234.11|231.71|233.82|231.42|0
1646711260000|2022-03-08 03:47:40|234.01|231.61|234.01|231.61|234.01|231.61|234.01|231.61|0
1646711270000|2022-03-08 03:47:50|233.91|231.51|233.63|231.23|233.91|231.51|233.63|231.23|0
1646711280000|2022-03-08 03:48:00|233.52|231.12|233.52|231.12|233.52|231.12|233.52|231.12|0
1646711290000|2022-03-08 03:48:10|233.63|231.23|233.24|230.84|233.63|231.23|233.24|230.84|0
1646711300000|2022-03-08 03:48:20|233.62|231.22|233.62|231.22|233.62|231.22|233.43|231.03|0
1646711310000|2022-03-08 03:48:30|233.91|231.51|233.91|231.51|234.01|231.61|233.82|231.42|0
1646711320000|2022-03-08 03:48:40|234.1|231.7|233.82|231.42|234.1|231.7|233.82|231.42|0
1646711330000|2022-03-08 03:48:50|234.01|231.61|234.4|232|234.4|232|234.01|231.61|0
1646711340000|2022-03-08 03:49:00|234.49|232.09|234.59|232.19|234.59|232.19|234.49|232.09|0
1646711350000|2022-03-08 03:49:10|234.49|232.09|234.3|231.9|234.49|232.09|234.3|231.9|0
1646711360000|2022-03-08 03:49:20|234.2|231.8|233.52|231.12|234.2|231.8|233.52|231.12|0
1646711370000|2022-03-08 03:49:30|233.62|231.22|234.1|231.7|234.1|231.7|233.62|231.22|0
1646711380000|2022-03-08 03:49:40|234.01|231.61|234.01|231.61|234.01|231.61|234.01|231.61|0
1646711390000|2022-03-08 03:49:50|233.91|231.51|234.29|231.89|234.29|231.89|233.91|231.51|0
1646711400000|2022-03-08 03:50:00|234.2|231.8|234.29|231.89|234.29|231.89|234.2|231.8|0
1646711410000|2022-03-08 03:50:10|234.01|231.61|234.29|231.89|234.29|231.89|234.01|231.61|0
1646711420000|2022-03-08 03:50:20|234.2|231.8|234.59|232.19|234.59|232.19|234.2|231.8|0
1646711430000|2022-03-08 03:50:30|234.49|232.09|234.29|231.89|234.49|232.09|234.29|231.89|0
1646711440000|2022-03-08 03:50:40|234.49|232.09|234.59|232.19|234.59|232.19|234.49|232.09|0
1646711450000|2022-03-08 03:50:50|234.48|232.08|234.59|232.19|234.59|232.19|234.48|232.08|0
1646711460000|2022-03-08 03:51:00|234.78|232.38|234.58|232.18|234.78|232.38|234.58|232.18|0
1646711470000|2022-03-08 03:51:10|234.39|231.99|234.39|231.99|234.39|231.99|234.39|231.99|0
1646711480000|2022-03-08 03:51:20|234.48|232.08|234.48|232.08|234.58|232.18|234.39|231.99|0
1646711490000|2022-03-08 03:51:30|234.39|231.99|234.39|231.99|234.39|231.99|234.39|231.99|0
1646711500000|2022-03-08 03:51:40|234.48|232.08|234.58|232.18|234.58|232.18|234.48|232.08|0
1646711510000|2022-03-08 03:51:50|234.48|232.08|234.48|232.08|234.58|232.18|234.48|232.08|0
1646711520000|2022-03-08 03:52:00|234.58|232.18|234.58|232.18|234.58|232.18|234.58|232.18|0
1646711550000|2022-03-08 03:52:30|234.77|232.37|234.77|232.37|234.87|232.47|234.77|232.37|0
1646711560000|2022-03-08 03:52:40|234.67|232.27|234.67|232.27|234.67|232.27|234.67|232.27|0
1646711570000|2022-03-08 03:52:50|234.58|232.18|234.67|232.27|234.67|232.27|234.48|232.08|0
1646711580000|2022-03-08 03:53:00|234.58|232.18|235.36|232.96|235.36|232.96|234.48|232.08|0
1646711590000|2022-03-08 03:53:10|235.94|233.54|235.84|233.44|235.94|233.54|235.84|233.44|0
1646711600000|2022-03-08 03:53:20|235.55|233.15|235.74|233.34|235.74|233.34|235.55|233.15|0
1646711610000|2022-03-08 03:53:30|235.94|233.54|235.94|233.54|235.94|233.54|235.84|233.44|0
1646711620000|2022-03-08 03:53:40|235.64|233.24|235.64|233.24|235.64|233.24|235.64|233.24|0
1646711630000|2022-03-08 03:53:50|235.83|233.43|235.55|233.15|235.83|233.43|235.45|233.05|0
1646711640000|2022-03-08 03:54:00|235.45|233.05|235.45|233.05|235.45|233.05|235.45|233.05|0
1646711650000|2022-03-08 03:54:10|235.55|233.15|235.45|233.05|235.55|233.15|235.45|233.05|0
1646711660000|2022-03-08 03:54:20|235.55|233.15|235.44|233.04|235.55|233.15|235.44|233.04|0
1646711670000|2022-03-08 03:54:30|235.55|233.15|235.35|232.95|235.55|233.15|235.35|232.95|0
1646711680000|2022-03-08 03:54:40|235.06|232.66|235.16|232.76|235.25|232.85|235.06|232.66|0
1646711690000|2022-03-08 03:54:50|234.86|232.46|234.77|232.37|234.86|232.46|234.77|232.37|0
1646711700000|2022-03-08 03:55:00|234.57|232.17|234.57|232.17|234.57|232.17|234.57|232.17|0
1646711710000|2022-03-08 03:55:10|234.47|232.07|233.99|231.59|234.47|232.07|233.99|231.59|0
1646711720000|2022-03-08 03:55:20|234.09|231.69|233.99|231.59|234.09|231.69|233.89|231.49|0
1646711730000|2022-03-08 03:55:30|233.89|231.49|233.99|231.59|233.99|231.59|233.8|231.4|0
1646711740000|2022-03-08 03:55:40|234.18|231.78|233.8|231.4|234.18|231.78|233.8|231.4|0
1646711750000|2022-03-08 03:55:50|233.7|231.3|233.99|231.59|233.99|231.59|233.7|231.3|0
1646711760000|2022-03-08 03:56:00|233.89|231.49|234.08|231.68|234.08|231.68|233.41|231.01|0
1646711770000|2022-03-08 03:56:10|234.18|231.78|233.99|231.59|234.18|231.78|233.99|231.59|0
1646711780000|2022-03-08 03:56:20|233.89|231.49|233.89|231.49|233.89|231.49|233.8|231.4|0
1646711790000|2022-03-08 03:56:30|233.8|231.4|234.08|231.68|234.08|231.68|233.8|231.4|0
1646711800000|2022-03-08 03:56:40|234.18|231.78|234.18|231.78|234.18|231.78|234.08|231.68|0
1646711810000|2022-03-08 03:56:50|234.08|231.68|233.99|231.59|234.08|231.68|233.99|231.59|0
1646711820000|2022-03-08 03:57:00|234.08|231.68|234.37|231.97|234.37|231.97|234.08|231.68|0
1646711830000|2022-03-08 03:57:10|234.66|232.26|234.57|232.17|234.85|232.45|234.57|232.17|0
1646711840000|2022-03-08 03:57:20|234.66|232.26|234.85|232.45|234.85|232.45|234.57|232.17|0
1646711850000|2022-03-08 03:57:30|234.95|232.55|235.05|232.65|235.05|232.65|234.95|232.55|0
1646711860000|2022-03-08 03:57:40|234.85|232.45|234.66|232.26|234.85|232.45|234.66|232.26|0
1646711870000|2022-03-08 03:57:50|234.85|232.45|234.85|232.45|234.95|232.55|234.85|232.45|0
1646711880000|2022-03-08 03:58:00|234.95|232.55|234.57|232.17|234.95|232.55|234.57|232.17|0
1646711890000|2022-03-08 03:58:10|234.37|231.97|233.98|231.58|234.37|231.97|233.98|231.58|0
1646711900000|2022-03-08 03:58:20|233.88|231.48|233.88|231.48|233.88|231.48|233.79|231.39|0
1646711910000|2022-03-08 03:58:30|233.79|231.39|233.88|231.48|234.08|231.68|233.79|231.39|0
1646711920000|2022-03-08 03:58:40|233.79|231.39|233.98|231.58|233.98|231.58|233.79|231.39|0
1646711930000|2022-03-08 03:58:50|233.88|231.48|233.79|231.39|233.88|231.48|233.79|231.39|0
1646711940000|2022-03-08 03:59:00|234.07|231.67|234.07|231.67|234.07|231.67|234.07|231.67|0
1646711950000|2022-03-08 03:59:10|233.98|231.58|234.27|231.87|234.37|231.97|233.98|231.58|0
1646711960000|2022-03-08 03:59:20|234.17|231.77|234.46|232.06|234.46|232.06|234.17|231.77|0
1646711970000|2022-03-08 03:59:30|234.17|231.77|234.65|232.25|234.65|232.25|234.17|231.77|0
1646711980000|2022-03-08 03:59:40|234.75|232.35|234.95|232.55|234.95|232.55|234.75|232.35|0
1646711990000|2022-03-08 03:59:50|234.85|232.45|235.24|232.84|235.34|232.94|234.85|232.45|0
1646712000000|2022-03-08 04:00:00|235.14|232.74|235.34|232.94|235.53|233.13|235.14|232.74|0
1646712010000|2022-03-08 04:00:10|235.23|232.83|235.23|232.83|235.23|232.83|235.23|232.83|0
1646712020000|2022-03-08 04:00:20|235.34|232.94|235.14|232.74|235.34|232.94|235.14|232.74|0
1646712030000|2022-03-08 04:00:30|234.95|232.55|234.85|232.45|234.95|232.55|234.85|232.45|0
1646712040000|2022-03-08 04:00:40|234.95|232.55|234.75|232.35|234.95|232.55|234.75|232.35|0
1646712050000|2022-03-08 04:00:50|234.84|232.44|235.04|232.64|235.04|232.64|234.84|232.44|0
1646712060000|2022-03-08 04:01:00|234.95|232.55|234.95|232.55|234.95|232.55|234.75|232.35|0
1646712070000|2022-03-08 04:01:10|234.75|232.35|234.84|232.44|234.84|232.44|234.65|232.25|0
1646712080000|2022-03-08 04:01:20|234.65|232.25|234.75|232.35|234.75|232.35|234.56|232.16|0
1646712090000|2022-03-08 04:01:30|234.46|232.06|234.56|232.16|234.56|232.16|234.36|231.96|0
1646712110000|2022-03-08 04:01:50|234.36|231.96|234.36|231.96|234.36|231.96|234.17|231.77|0
1646712120000|2022-03-08 04:02:00|234.26|231.86|234.07|231.67|234.26|231.86|234.07|231.67|0
1646712130000|2022-03-08 04:02:10|234.17|231.77|234.17|231.77|234.17|231.77|234.17|231.77|0
1646712140000|2022-03-08 04:02:20|234.26|231.86|234.55|232.15|234.55|232.15|234.26|231.86|0
1646712150000|2022-03-08 04:02:30|234.65|232.25|234.75|232.35|234.75|232.35|234.65|232.25|0
1646712160000|2022-03-08 04:02:40|234.45|232.05|234.36|231.96|234.55|232.15|234.36|231.96|0
1646712170000|2022-03-08 04:02:50|234.16|231.76|234.06|231.66|234.16|231.76|234.06|231.66|0
1646712180000|2022-03-08 04:03:00|234.36|231.96|234.26|231.86|234.36|231.96|234.06|231.66|0
1646712190000|2022-03-08 04:03:10|233.97|231.57|234.16|231.76|234.16|231.76|233.97|231.57|0
1646712200000|2022-03-08 04:03:20|234.06|231.66|234.06|231.66|234.06|231.66|233.97|231.57|0
1646712210000|2022-03-08 04:03:30|234.26|231.86|234.36|231.96|234.36|231.96|234.26|231.86|0
1646712220000|2022-03-08 04:03:40|234.06|231.66|234.06|231.66|234.06|231.66|234.06|231.66|0
1646712230000|2022-03-08 04:03:50|233.97|231.57|233.87|231.47|233.97|231.57|233.87|231.47|0
1646712240000|2022-03-08 04:04:00|234.06|231.66|234.36|231.96|234.36|231.96|233.97|231.57|0
1646712250000|2022-03-08 04:04:10|234.35|231.95|234.06|231.66|234.35|231.95|233.97|231.57|0
1646712260000|2022-03-08 04:04:20|234.16|231.76|234.16|231.76|234.16|231.76|234.16|231.76|0
1646712270000|2022-03-08 04:04:30|234.35|231.95|234.45|232.05|234.45|232.05|234.35|231.95|0
1646712280000|2022-03-08 04:04:40|235.42|233.02|235.32|232.92|235.52|233.12|235.32|232.92|0
1646712310000|2022-03-08 04:05:10|234.64|232.24|234.74|232.34|234.74|232.34|234.35|231.95|0
1646712320000|2022-03-08 04:05:20|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1646712330000|2022-03-08 04:05:30|234.74|232.34|234.74|232.34|234.74|232.34|234.74|232.34|0
1646712340000|2022-03-08 04:05:40|234.54|232.14|234.64|232.24|234.64|232.24|234.54|232.14|0
1646712350000|2022-03-08 04:05:50|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1646712380000|2022-03-08 04:06:20|234.64|232.24|234.54|232.14|234.64|232.24|234.54|232.14|0
1646712390000|2022-03-08 04:06:30|234.64|232.24|234.54|232.14|234.64|232.24|234.54|232.14|0
1646712400000|2022-03-08 04:06:40|234.74|232.34|234.93|232.53|234.93|232.53|234.74|232.34|0
1646712410000|2022-03-08 04:06:50|234.63|232.23|234.54|232.14|234.63|232.23|234.54|232.14|0
1646712420000|2022-03-08 04:07:00|234.63|232.23|234.63|232.23|234.63|232.23|234.63|232.23|0
1646712430000|2022-03-08 04:07:10|234.73|232.33|235.02|232.62|235.02|232.62|234.73|232.33|0
1646712440000|2022-03-08 04:07:20|235.12|232.72|235.12|232.72|235.12|232.72|235.12|232.72|0
1646712450000|2022-03-08 04:07:30|235.32|232.92|235.32|232.92|235.51|233.11|235.32|232.92|0
1646712460000|2022-03-08 04:07:40|235.31|232.91|234.93|232.53|235.31|232.91|234.93|232.53|0
1646712470000|2022-03-08 04:07:50|235.12|232.72|234.73|232.33|235.12|232.72|234.73|232.33|0
1646712480000|2022-03-08 04:08:00|234.83|232.43|234.93|232.53|234.93|232.53|234.73|232.33|0
1646712490000|2022-03-08 04:08:10|234.73|232.33|235.12|232.72|235.12|232.72|234.73|232.33|0
1646712500000|2022-03-08 04:08:20|234.93|232.53|235.02|232.62|235.12|232.72|234.92|232.52|0
1646712510000|2022-03-08 04:08:30|235.21|232.81|235.41|233.01|235.41|233.01|235.21|232.81|0
1646712520000|2022-03-08 04:08:40|235.31|232.91|235.21|232.81|235.31|232.91|235.21|232.81|0
1646712530000|2022-03-08 04:08:50|235.31|232.91|235.31|232.91|235.31|232.91|235.31|232.91|0
1646712540000|2022-03-08 04:09:00|235.21|232.81|235.02|232.62|235.21|232.81|235.02|232.62|0
1646712550000|2022-03-08 04:09:10|234.92|232.52|235.21|232.81|235.21|232.81|234.92|232.52|0
1646712560000|2022-03-08 04:09:20|235.31|232.91|235.21|232.81|235.31|232.91|234.92|232.52|0
1646712570000|2022-03-08 04:09:30|235.12|232.72|235.01|232.61|235.12|232.72|235.01|232.61|0
1646712580000|2022-03-08 04:09:40|235.12|232.72|235.12|232.72|235.12|232.72|235.12|232.72|0
1646712590000|2022-03-08 04:09:50|235.11|232.71|235.11|232.71|235.21|232.81|235.11|232.71|0
1646712600000|2022-03-08 04:10:00|235.01|232.61|234.82|232.42|235.01|232.61|234.82|232.42|0
1646712610000|2022-03-08 04:10:10|234.73|232.33|234.62|232.22|234.73|232.33|234.62|232.22|0
1646712620000|2022-03-08 04:10:20|234.53|232.13|234.43|232.03|234.53|232.13|234.43|232.03|0
1646712630000|2022-03-08 04:10:30|234.14|231.74|234.04|231.64|234.14|231.74|234.04|231.64|0
1646712640000|2022-03-08 04:10:40|233.46|231.06|232.98|230.58|233.46|231.06|232.98|230.58|0
1646712650000|2022-03-08 04:10:50|233.37|230.97|233.37|230.97|233.37|230.97|233.37|230.97|0
1646712660000|2022-03-08 04:11:00|233.56|231.16|233.17|230.77|233.56|231.16|233.17|230.77|0
1646712670000|2022-03-08 04:11:10|233.56|231.16|233.37|230.97|233.56|231.16|233.37|230.97|0
1646712680000|2022-03-08 04:11:20|233.27|230.87|233.27|230.87|233.27|230.87|233.27|230.87|0
1646712690000|2022-03-08 04:11:30|233.17|230.77|233.37|230.97|233.37|230.97|233.17|230.77|0
1646712700000|2022-03-08 04:11:40|233.27|230.87|232.98|230.58|233.37|230.97|232.98|230.58|0
1646712710000|2022-03-08 04:11:50|232.88|230.48|232.68|230.28|232.98|230.58|232.59|230.19|0
1646712720000|2022-03-08 04:12:00|232.88|230.48|233.56|231.16|233.56|231.16|232.79|230.39|0
1646712730000|2022-03-08 04:12:10|233.75|231.35|233.65|231.25|233.75|231.35|233.65|231.25|0
1646712740000|2022-03-08 04:12:20|233.75|231.35|233.56|231.16|233.75|231.35|233.56|231.16|0
1646712750000|2022-03-08 04:12:30|233.36|230.96|233.56|231.16|233.65|231.25|233.36|230.96|0
1646712760000|2022-03-08 04:12:40|233.46|231.06|233.56|231.16|233.75|231.35|233.46|231.06|0
1646712770000|2022-03-08 04:12:50|233.46|231.06|233.84|231.44|233.84|231.44|233.46|231.06|0
1646712780000|2022-03-08 04:13:00|233.94|231.54|233.75|231.35|233.94|231.54|233.75|231.35|0
1646712790000|2022-03-08 04:13:10|233.26|230.86|233.26|230.86|233.36|230.96|233.26|230.86|0
1646712800000|2022-03-08 04:13:20|232.87|230.47|232.97|230.57|233.07|230.67|232.68|230.28|0
1646712810000|2022-03-08 04:13:30|233.26|230.86|233.07|230.67|233.26|230.86|233.07|230.67|0
1646712820000|2022-03-08 04:13:40|233.45|231.05|233.65|231.25|233.65|231.25|233.45|231.05|0
1646712830000|2022-03-08 04:13:50|233.26|230.86|233.45|231.05|233.45|231.05|233.17|230.77|0
1646712840000|2022-03-08 04:14:00|233.75|231.35|233.65|231.25|234.03|231.63|233.65|231.25|0
1646712850000|2022-03-08 04:14:10|233.94|231.54|234.23|231.83|234.33|231.93|233.94|231.54|0
1646712860000|2022-03-08 04:14:20|234.13|231.73|234.33|231.93|234.33|231.93|234.13|231.73|0
1646712870000|2022-03-08 04:14:30|233.94|231.54|234.03|231.63|234.13|231.73|233.94|231.54|0
1646712880000|2022-03-08 04:14:40|233.94|231.54|233.64|231.24|233.94|231.54|233.64|231.24|0
1646712890000|2022-03-08 04:14:50|233.74|231.34|233.55|231.15|233.74|231.34|233.45|231.05|0
1646712900000|2022-03-08 04:15:00|233.45|231.05|232.87|230.47|233.45|231.05|232.87|230.47|0
1646712910000|2022-03-08 04:15:10|232.58|230.18|232.87|230.47|232.87|230.47|232.58|230.18|0
1646712920000|2022-03-08 04:15:20|232.97|230.57|232.97|230.57|233.26|230.86|232.97|230.57|0
1646712930000|2022-03-08 04:15:30|232.87|230.47|233.06|230.66|233.16|230.76|232.87|230.47|0
1646712940000|2022-03-08 04:15:40|233.25|230.85|233.83|231.43|233.94|231.54|233.25|230.85|0
1646712950000|2022-03-08 04:15:50|233.64|231.24|234.03|231.63|234.03|231.63|233.64|231.24|0
1646712960000|2022-03-08 04:16:00|233.83|231.43|234.03|231.63|234.03|231.63|233.74|231.34|0
1646712970000|2022-03-08 04:16:10|234.22|231.82|234.22|231.82|234.22|231.82|234.22|231.82|0
1646712980000|2022-03-08 04:16:20|234.13|231.73|233.74|231.34|234.13|231.73|233.64|231.24|0
1646712990000|2022-03-08 04:16:30|233.64|231.24|233.25|230.85|233.64|231.24|233.25|230.85|0
1646713000000|2022-03-08 04:16:40|233.16|230.76|233.35|230.95|233.35|230.95|233.06|230.66|0
1646713010000|2022-03-08 04:16:50|233.44|231.04|233.74|231.34|233.93|231.53|233.44|231.04|0
1646713020000|2022-03-08 04:17:00|233.93|231.53|233.64|231.24|233.93|231.53|233.35|230.95|0
1646713030000|2022-03-08 04:17:10|233.54|231.14|233.35|230.95|233.54|231.14|233.35|230.95|0
1646713040000|2022-03-08 04:17:20|233.25|230.85|233.06|230.66|233.25|230.85|232.77|230.37|0
1646713050000|2022-03-08 04:17:30|232.86|230.46|232.67|230.27|232.86|230.46|232.67|230.27|0
1646713060000|2022-03-08 04:17:40|232.77|230.37|233.06|230.66|233.16|230.76|232.77|230.37|0
1646713070000|2022-03-08 04:17:50|233.16|230.76|233.44|231.04|233.44|231.04|233.16|230.76|0
1646713080000|2022-03-08 04:18:00|233.35|230.95|233.05|230.65|233.35|230.95|232.96|230.56|0
1646713090000|2022-03-08 04:18:10|232.96|230.56|233.15|230.75|233.15|230.75|232.96|230.56|0
1646713100000|2022-03-08 04:18:20|233.05|230.65|232.67|230.27|233.05|230.65|232.67|230.27|0
1646713110000|2022-03-08 04:18:30|232.57|230.17|231.8|229.4|232.57|230.17|231.8|229.4|0
1646713120000|2022-03-08 04:18:40|231.99|229.59|231.8|229.4|231.99|229.59|231.8|229.4|0
1646713130000|2022-03-08 04:18:50|231.99|229.59|231.8|229.4|231.99|229.59|231.8|229.4|0
1646713140000|2022-03-08 04:19:00|231.7|229.3|231.7|229.3|231.8|229.4|231.7|229.3|0
1646713150000|2022-03-08 04:19:10|231.8|229.4|231.8|229.4|231.99|229.59|231.8|229.4|0
1646713160000|2022-03-08 04:19:20|232.09|229.69|232.96|230.56|232.96|230.56|232.09|229.69|0
1646713170000|2022-03-08 04:19:30|233.15|230.75|233.73|231.33|233.73|231.33|233.15|230.75|0
1646713180000|2022-03-08 04:19:40|233.44|231.04|233.44|231.04|233.54|231.14|233.34|230.94|0
1646713190000|2022-03-08 04:19:50|233.24|230.84|233.54|231.14|233.54|231.14|233.15|230.75|0
1646713200000|2022-03-08 04:20:00|232.86|230.46|233.24|230.84|233.24|230.84|232.86|230.46|0
1646713210000|2022-03-08 04:20:10|233.15|230.75|233.15|230.75|233.15|230.75|233.05|230.65|0
1646713220000|2022-03-08 04:20:20|233.34|230.94|233.73|231.33|233.73|231.33|233.34|230.94|0
1646713230000|2022-03-08 04:20:30|233.63|231.23|233.43|231.03|233.63|231.23|233.34|230.94|0
1646713240000|2022-03-08 04:20:40|233.53|231.13|232.66|230.26|233.63|231.23|232.66|230.26|0
1646713250000|2022-03-08 04:20:50|232.27|229.87|231.6|229.2|232.27|229.87|231.6|229.2|0
1646713260000|2022-03-08 04:21:00|231.79|229.39|232.18|229.78|232.18|229.78|231.79|229.39|0
1646713270000|2022-03-08 04:21:10|232.57|230.17|232.37|229.97|232.57|230.17|232.18|229.78|0
1646713280000|2022-03-08 04:21:20|232.27|229.87|232.08|229.68|232.27|229.87|232.08|229.68|0
1646713290000|2022-03-08 04:21:30|232.18|229.78|231.99|229.59|232.37|229.97|231.99|229.59|0
1646713300000|2022-03-08 04:21:40|231.89|229.49|232.66|230.26|232.66|230.26|231.79|229.39|0
1646713310000|2022-03-08 04:21:50|232.46|230.06|232.85|230.45|232.85|230.45|232.46|230.06|0
1646713320000|2022-03-08 04:22:00|232.95|230.55|232.85|230.45|233.43|231.03|232.85|230.45|0
1646713330000|2022-03-08 04:22:10|232.37|229.97|232.56|230.16|232.56|230.16|232.37|229.97|0
1646713340000|2022-03-08 04:22:20|232.66|230.26|231.98|229.58|232.66|230.26|231.98|229.58|0
1646713350000|2022-03-08 04:22:30|231.88|229.48|231.98|229.58|231.98|229.58|231.88|229.48|0
1646713360000|2022-03-08 04:22:40|231.4|229|231.11|228.71|231.79|229.39|231.11|228.71|0
1646713370000|2022-03-08 04:22:50|231.21|228.81|230.63|228.23|231.21|228.81|230.63|228.23|0
1646713380000|2022-03-08 04:23:00|230.73|228.33|230.53|228.13|230.73|228.33|230.34|227.94|0
1646713390000|2022-03-08 04:23:10|230.44|228.04|230.53|228.13|230.53|228.13|230.44|228.04|0
1646713400000|2022-03-08 04:23:20|230.44|228.04|230.53|228.13|230.53|228.13|230.44|228.04|0
1646713410000|2022-03-08 04:23:30|230.25|227.85|230.25|227.85|230.25|227.85|230.25|227.85|0
1646713420000|2022-03-08 04:23:40|230.53|228.13|230.63|228.23|230.72|228.32|230.53|228.13|0
1646713430000|2022-03-08 04:23:50|230.53|228.13|230.25|227.85|230.53|228.13|230.25|227.85|0
1646713440000|2022-03-08 04:24:00|230.82|228.42|230.91|228.51|231.02|228.62|230.82|228.42|0
1646713450000|2022-03-08 04:24:10|230.82|228.42|229.38|226.98|230.82|228.42|229.38|226.98|0
1646713460000|2022-03-08 04:24:20|229.28|226.88|229.95|227.55|229.95|227.55|229.28|226.88|0
1646713470000|2022-03-08 04:24:30|229.86|227.46|230.24|227.84|230.24|227.84|229.86|227.46|0
1646713480000|2022-03-08 04:24:40|230.14|227.74|230.34|227.94|230.34|227.94|230.14|227.74|0
1646713490000|2022-03-08 04:24:50|230.44|228.04|230.63|228.23|230.63|228.23|230.44|228.04|0
1646713500000|2022-03-08 04:25:00|230.43|228.03|230.43|228.03|230.43|228.03|230.24|227.84|0
1646713510000|2022-03-08 04:25:10|230.24|227.84|230.53|228.13|230.53|228.13|230.24|227.84|0
1646713520000|2022-03-08 04:25:20|230.72|228.32|230.72|228.32|230.72|228.32|230.72|228.32|0
1646713530000|2022-03-08 04:25:30|230.53|228.13|230.33|227.93|230.53|228.13|230.24|227.84|0
1646713540000|2022-03-08 04:25:40|230.43|228.03|230.53|228.13|230.53|228.13|230.24|227.84|0
1646713550000|2022-03-08 04:25:50|230.52|228.12|230.43|228.03|230.52|228.12|230.24|227.84|0
1646713560000|2022-03-08 04:26:00|230.33|227.93|230.14|227.74|230.43|228.03|230.14|227.74|0
1646713570000|2022-03-08 04:26:10|230.43|228.03|230.24|227.84|230.43|228.03|230.24|227.84|0
1646713580000|2022-03-08 04:26:20|230.33|227.93|230.62|228.22|230.62|228.22|230.33|227.93|0
1646713590000|2022-03-08 04:26:30|230.72|228.32|231.29|228.89|231.29|228.89|230.72|228.32|0
1646713600000|2022-03-08 04:26:40|231.2|228.8|230.81|228.41|231.2|228.8|230.81|228.41|0
1646713610000|2022-03-08 04:26:50|230.71|228.31|230.71|228.31|230.71|228.31|230.71|228.31|0
1646713620000|2022-03-08 04:27:00|230.81|228.41|230.91|228.51|230.91|228.51|230.62|228.22|0
1646713630000|2022-03-08 04:27:10|231.1|228.7|231.1|228.7|231.1|228.7|231.01|228.61|0
1646713640000|2022-03-08 04:27:20|231.01|228.61|230.71|228.31|231.1|228.7|230.71|228.31|0
1646713650000|2022-03-08 04:27:30|230.62|228.22|230.9|228.5|230.91|228.51|230.62|228.22|0
1646713660000|2022-03-08 04:27:40|231|228.6|231.1|228.7|231.1|228.7|231|228.6|0
1646713670000|2022-03-08 04:27:50|231|228.6|231.1|228.7|231.1|228.7|231|228.6|0
1646713680000|2022-03-08 04:28:00|231|228.6|231.77|229.37|231.77|229.37|231|228.6|0
1646713690000|2022-03-08 04:28:10|231.67|229.27|231.39|228.99|231.67|229.27|231.39|228.99|0
1646713700000|2022-03-08 04:28:20|231.48|229.08|231.48|229.08|231.48|229.08|231.39|228.99|0
1646713710000|2022-03-08 04:28:30|231.58|229.18|231.58|229.18|231.58|229.18|231.58|229.18|0
1646713720000|2022-03-08 04:28:40|231.77|229.37|231.77|229.37|231.77|229.37|231.77|229.37|0
1646713730000|2022-03-08 04:28:50|231.67|229.27|231.67|229.27|231.67|229.27|231.67|229.27|0
1646713740000|2022-03-08 04:29:00|231.77|229.37|231.67|229.27|231.77|229.37|231.67|229.27|0
1646713750000|2022-03-08 04:29:10|231.58|229.18|231.48|229.08|231.58|229.18|231.48|229.08|0
1646713760000|2022-03-08 04:29:20|231.29|228.89|231.09|228.69|231.29|228.89|231.09|228.69|0
1646713770000|2022-03-08 04:29:30|231.19|228.79|231.09|228.69|231.19|228.79|231.09|228.69|0
1646713780000|2022-03-08 04:29:40|231.28|228.88|231.19|228.79|231.28|228.88|231.09|228.69|0
1646713790000|2022-03-08 04:29:50|231.28|228.88|231.38|228.98|231.38|228.98|231.28|228.88|0
1646713800000|2022-03-08 04:30:00|231.19|228.79|230.9|228.5|231.19|228.79|230.9|228.5|0
1646713810000|2022-03-08 04:30:10|231.09|228.69|231.77|229.37|231.77|229.37|231.09|228.69|0
1646713820000|2022-03-08 04:30:20|231.86|229.46|231.77|229.37|231.96|229.56|231.77|229.37|0
1646713830000|2022-03-08 04:30:30|231.67|229.27|231|228.6|231.67|229.27|231|228.6|0
1646713840000|2022-03-08 04:30:40|230.9|228.5|231.19|228.79|231.19|228.79|230.9|228.5|0
1646713850000|2022-03-08 04:30:50|230.8|228.4|231.19|228.79|231.19|228.79|230.8|228.4|0
1646713860000|2022-03-08 04:31:00|231.28|228.88|231.38|228.98|231.38|228.98|231.28|228.88|0
1646713870000|2022-03-08 04:31:10|231.28|228.88|231.09|228.69|231.38|228.98|231.09|228.69|0
1646713880000|2022-03-08 04:31:20|230.99|228.59|230.99|228.59|231.09|228.69|230.99|228.59|0
1646713890000|2022-03-08 04:31:30|231.09|228.69|231.09|228.69|231.19|228.79|231.09|228.69|0
1646713900000|2022-03-08 04:31:40|230.89|228.49|230.99|228.59|231.19|228.79|230.89|228.49|0
1646713910000|2022-03-08 04:31:50|231.19|228.79|231.86|229.46|231.86|229.46|231.19|228.79|0
1646713920000|2022-03-08 04:32:00|231.38|228.98|231.57|229.17|231.57|229.17|231.38|228.98|0
1646713930000|2022-03-08 04:32:10|231.38|228.98|231.47|229.07|231.47|229.07|231.38|228.98|0
1646713940000|2022-03-08 04:32:20|231.38|228.98|231.28|228.88|231.38|228.98|231.28|228.88|0
1646713950000|2022-03-08 04:32:30|231.57|229.17|231.47|229.07|231.57|229.17|231.47|229.07|0
1646713960000|2022-03-08 04:32:40|231.76|229.36|231.66|229.26|231.76|229.36|231.66|229.26|0
1646713970000|2022-03-08 04:32:50|231.76|229.36|231.66|229.26|231.76|229.36|231.66|229.26|0
1646713980000|2022-03-08 04:33:00|231.76|229.36|231.76|229.36|231.76|229.36|231.66|229.26|0
1646713990000|2022-03-08 04:33:10|231.66|229.26|231.66|229.26|231.66|229.26|231.66|229.26|0
1646714000000|2022-03-08 04:33:20|231.76|229.36|231.66|229.26|231.76|229.36|231.66|229.26|0
1646714010000|2022-03-08 04:33:30|231.76|229.36|231.76|229.36|231.76|229.36|231.57|229.17|0
1646714020000|2022-03-08 04:33:40|231.66|229.26|231.76|229.36|231.76|229.36|231.66|229.26|0
1646714030000|2022-03-08 04:33:50|231.66|229.26|231.76|229.36|231.76|229.36|231.66|229.26|0
1646714040000|2022-03-08 04:34:00|231.66|229.26|231.76|229.36|231.76|229.36|231.57|229.17|0
1646714050000|2022-03-08 04:34:10|231.57|229.17|231.08|228.68|231.66|229.26|231.08|228.68|0
1646714060000|2022-03-08 04:34:20|231.18|228.78|231.37|228.97|231.37|228.97|231.08|228.68|0
1646714070000|2022-03-08 04:34:30|231.56|229.16|231.08|228.68|231.56|229.16|231.08|228.68|0
1646714080000|2022-03-08 04:34:40|230.31|227.91|230.5|228.1|230.5|228.1|230.31|227.91|0
1646714090000|2022-03-08 04:34:50|231.27|228.87|230.79|228.39|231.37|228.97|230.79|228.39|0
1646714100000|2022-03-08 04:35:00|230.69|228.29|231.66|229.26|231.66|229.26|230.69|228.29|0
1646714110000|2022-03-08 04:35:10|231.46|229.06|231.46|229.06|231.56|229.16|231.46|229.06|0
1646714120000|2022-03-08 04:35:20|231.56|229.16|231.75|229.35|231.75|229.35|231.56|229.16|0
1646714130000|2022-03-08 04:35:30|231.56|229.16|231.46|229.06|231.56|229.16|231.37|228.97|0
1646714140000|2022-03-08 04:35:40|231.37|228.97|231.56|229.16|231.56|229.16|231.37|228.97|0
1646714150000|2022-03-08 04:35:50|231.46|229.06|231.65|229.25|231.65|229.25|231.46|229.06|0
1646714160000|2022-03-08 04:36:00|231.46|229.06|231.37|228.97|231.46|229.06|231.37|228.97|0
1646714170000|2022-03-08 04:36:10|231.27|228.87|231.46|229.06|231.46|229.06|231.27|228.87|0
1646714180000|2022-03-08 04:36:20|231.07|228.67|230.88|228.48|231.07|228.67|230.88|228.48|0
1646714190000|2022-03-08 04:36:30|230.98|228.58|231.27|228.87|231.27|228.87|230.98|228.58|0
1646714200000|2022-03-08 04:36:40|231.17|228.77|231.26|228.86|231.26|228.86|231.17|228.77|0
1646714210000|2022-03-08 04:36:50|230.98|228.58|231.26|228.86|231.26|228.86|230.98|228.58|0
1646714220000|2022-03-08 04:37:00|231.17|228.77|230.4|228|231.17|228.77|230.4|228|0
1646714230000|2022-03-08 04:37:10|230.21|227.81|229.92|227.52|230.21|227.81|229.92|227.52|0
1646714240000|2022-03-08 04:37:20|229.72|227.32|229.63|227.23|229.72|227.32|229.63|227.23|0
1646714250000|2022-03-08 04:37:30|229.72|227.32|230.11|227.71|230.11|227.71|229.72|227.32|0
1646714260000|2022-03-08 04:37:40|230.21|227.81|229.53|227.13|230.21|227.81|229.53|227.13|0
1646714270000|2022-03-08 04:37:50|228.67|226.27|228.67|226.27|228.67|226.27|228.48|226.08|0
1646714280000|2022-03-08 04:38:00|228.76|226.36|229.34|226.94|229.34|226.94|228.76|226.36|0
1646714290000|2022-03-08 04:38:10|228.86|226.46|228.86|226.46|228.86|226.46|228.86|226.46|0
1646714300000|2022-03-08 04:38:20|228.76|226.36|229.05|226.65|229.05|226.65|228.76|226.36|0
1646714310000|2022-03-08 04:38:30|229.24|226.84|229.24|226.84|229.44|227.04|229.24|226.84|0
1646714320000|2022-03-08 04:38:40|229.44|227.04|229.34|226.94|229.44|227.04|229.34|226.94|0
1646714330000|2022-03-08 04:38:50|229.33|226.93|229.53|227.13|229.53|227.13|229.33|226.93|0
1646714340000|2022-03-08 04:39:00|229.63|227.23|230.1|227.7|230.1|227.7|229.43|227.03|0
1646714350000|2022-03-08 04:39:10|230.01|227.61|230.29|227.89|230.29|227.89|230.01|227.61|0
1646714360000|2022-03-08 04:39:20|229.91|227.51|229.91|227.51|229.91|227.51|229.91|227.51|0
1646714370000|2022-03-08 04:39:30|230.01|227.61|229.82|227.42|230.1|227.7|229.82|227.42|0
1646714380000|2022-03-08 04:39:40|230.01|227.61|230.2|227.8|230.2|227.8|230.01|227.61|0
1646714390000|2022-03-08 04:39:50|230.1|227.7|230.2|227.8|230.2|227.8|230.1|227.7|0
1646714400000|2022-03-08 04:40:00|230.01|227.61|230.29|227.89|230.29|227.89|230.01|227.61|0
1646714410000|2022-03-08 04:40:10|229.24|226.84|229.43|227.03|229.43|227.03|229.24|226.84|0
1646714420000|2022-03-08 04:40:20|230.01|227.61|229.91|227.51|230.01|227.61|229.91|227.51|0
1646714430000|2022-03-08 04:40:30|230.01|227.61|229.71|227.31|230.01|227.61|229.71|227.31|0
1646714440000|2022-03-08 04:40:40|229.62|227.22|229.14|226.74|229.62|227.22|229.05|226.65|0
1646714450000|2022-03-08 04:40:50|229.24|226.84|228.85|226.45|229.24|226.84|228.85|226.45|0
1646714460000|2022-03-08 04:41:00|229.52|227.12|230.2|227.8|230.2|227.8|229.52|227.12|0
1646714470000|2022-03-08 04:41:10|230|227.6|229.62|227.22|230|227.6|229.62|227.22|0
1646714480000|2022-03-08 04:41:20|229.71|227.31|229.81|227.41|230|227.6|229.71|227.31|0
1646714490000|2022-03-08 04:41:30|229.9|227.5|229.33|226.93|229.9|227.5|229.33|226.93|0
1646714500000|2022-03-08 04:41:40|229.04|226.64|229.43|227.03|229.43|227.03|229.04|226.64|0
1646714510000|2022-03-08 04:41:50|229.33|226.93|229.71|227.31|229.71|227.31|229.33|226.93|0
1646714520000|2022-03-08 04:42:00|229.81|227.41|229.9|227.5|229.9|227.5|229.81|227.41|0
1646714530000|2022-03-08 04:42:10|229.81|227.41|229.9|227.5|229.9|227.5|229.71|227.31|0
1646714540000|2022-03-08 04:42:20|230|227.6|230|227.6|230|227.6|230|227.6|0
1646714550000|2022-03-08 04:42:30|229.9|227.5|230.09|227.69|230.09|227.69|229.9|227.5|0
1646714560000|2022-03-08 04:42:40|230|227.6|229.71|227.31|230|227.6|229.71|227.31|0
1646714570000|2022-03-08 04:42:50|229.9|227.5|230.38|227.98|230.38|227.98|229.9|227.5|0
1646714580000|2022-03-08 04:43:00|230.58|228.18|230.96|228.56|230.96|228.56|230.58|228.18|0
1646714590000|2022-03-08 04:43:10|230.86|228.46|230.96|228.56|230.96|228.56|230.86|228.46|0
1646714600000|2022-03-08 04:43:20|230.86|228.46|231.15|228.75|231.54|229.14|230.86|228.46|0
1646714610000|2022-03-08 04:43:30|231.05|228.65|231.25|228.85|231.25|228.85|231.05|228.65|0
1646714620000|2022-03-08 04:43:40|231.15|228.75|231.73|229.33|231.73|229.33|231.15|228.75|0
1646714630000|2022-03-08 04:43:50|231.63|229.23|231.73|229.33|231.73|229.33|231.63|229.23|0
1646714640000|2022-03-08 04:44:00|231.63|229.23|231.54|229.14|231.73|229.33|231.54|229.14|0
1646714650000|2022-03-08 04:44:10|231.24|228.84|231.05|228.65|231.34|228.94|231.05|228.65|0
1646714660000|2022-03-08 04:44:20|230.86|228.46|230.77|228.37|230.96|228.56|230.47|228.07|0
1646714670000|2022-03-08 04:44:30|230.47|228.07|230.19|227.79|230.47|228.07|230.19|227.79|0
1646714680000|2022-03-08 04:44:40|229.99|227.59|230.19|227.79|230.19|227.79|229.99|227.59|0
1646714690000|2022-03-08 04:44:50|230.09|227.69|230.19|227.79|230.19|227.79|229.99|227.59|0
1646714700000|2022-03-08 04:45:00|229.51|227.11|229.8|227.4|229.8|227.4|229.51|227.11|0
1646714710000|2022-03-08 04:45:10|229.03|226.63|228.36|225.96|229.03|226.63|228.17|225.77|0
1646714720000|2022-03-08 04:45:20|228.65|226.25|228.74|226.34|228.74|226.34|228.46|226.06|0
1646714730000|2022-03-08 04:45:30|228.84|226.44|229.42|227.02|229.42|227.02|228.84|226.44|0
1646714740000|2022-03-08 04:45:40|229.8|227.4|229.7|227.3|229.8|227.4|229.32|226.92|0
1646714750000|2022-03-08 04:45:50|229.8|227.4|229.61|227.21|229.8|227.4|229.61|227.21|0
1646714760000|2022-03-08 04:46:00|229.99|227.59|229.22|226.82|229.99|227.59|229.22|226.82|0
1646714770000|2022-03-08 04:46:10|229.31|226.91|229.12|226.72|229.31|226.91|229.12|226.72|0
1646714780000|2022-03-08 04:46:20|229.22|226.82|228.93|226.53|229.22|226.82|228.84|226.44|0
1646714790000|2022-03-08 04:46:30|228.55|226.15|229.03|226.63|229.03|226.63|228.55|226.15|0
1646714800000|2022-03-08 04:46:40|228.93|226.53|228.93|226.53|228.93|226.53|228.93|226.53|0
1646714810000|2022-03-08 04:46:50|229.31|226.91|229.6|227.2|229.6|227.2|229.31|226.91|0
1646714820000|2022-03-08 04:47:00|229.31|226.91|229.5|227.1|229.5|227.1|229.31|226.91|0
1646714830000|2022-03-08 04:47:10|229.31|226.91|229.12|226.72|229.31|226.91|229.12|226.72|0
1646714840000|2022-03-08 04:47:20|229.31|226.91|229.12|226.72|229.31|226.91|229.03|226.63|0
1646714850000|2022-03-08 04:47:30|229.03|226.63|228.83|226.43|229.03|226.63|228.83|226.43|0
1646714860000|2022-03-08 04:47:40|228.93|226.53|228.54|226.14|228.93|226.53|228.54|226.14|0
1646714870000|2022-03-08 04:47:50|228.73|226.33|228.73|226.33|229.12|226.72|228.73|226.33|0
1646714880000|2022-03-08 04:48:00|228.83|226.43|229.12|226.72|229.12|226.72|228.83|226.43|0
1646714890000|2022-03-08 04:48:10|228.92|226.52|228.64|226.24|228.92|226.52|228.64|226.24|0
1646714900000|2022-03-08 04:48:20|228.73|226.33|229.12|226.72|229.12|226.72|228.73|226.33|0
1646714910000|2022-03-08 04:48:30|229.22|226.82|229.6|227.2|229.69|227.29|229.22|226.82|0
1646714920000|2022-03-08 04:48:40|229.5|227.1|229.11|226.71|229.5|227.1|229.02|226.62|0
1646714930000|2022-03-08 04:48:50|229.02|226.62|229.31|226.91|229.31|226.91|229.02|226.62|0
1646714940000|2022-03-08 04:49:00|229.41|227.01|229.5|227.1|229.6|227.2|229.41|227.01|0
1646714950000|2022-03-08 04:49:10|229.88|227.48|229.88|227.48|229.88|227.48|229.79|227.39|0
1646714960000|2022-03-08 04:49:20|229.69|227.29|229.5|227.1|229.69|227.29|229.5|227.1|0
1646714970000|2022-03-08 04:49:30|229.4|227|229.69|227.29|229.69|227.29|229.4|227|0
1646714980000|2022-03-08 04:49:40|229.3|226.9|229.4|227|229.4|227|229.02|226.62|0
1646714990000|2022-03-08 04:49:50|229.6|227.2|229.11|226.71|229.6|227.2|229.11|226.71|0
1646715000000|2022-03-08 04:50:00|229.3|226.9|229.4|227|229.4|227|229.21|226.81|0
1646715010000|2022-03-08 04:50:10|229.3|226.9|229.11|226.71|229.3|226.9|229.11|226.71|0
1646715020000|2022-03-08 04:50:20|229.21|226.81|229.59|227.19|229.59|227.19|229.21|226.81|0
1646715030000|2022-03-08 04:50:30|229.21|226.81|229.69|227.29|229.69|227.29|229.11|226.71|0
1646715040000|2022-03-08 04:50:40|229.59|227.19|229.98|227.58|229.98|227.58|229.59|227.19|0
1646715050000|2022-03-08 04:50:50|230.17|227.77|229.98|227.58|230.17|227.77|229.88|227.48|0
1646715060000|2022-03-08 04:51:00|229.88|227.48|229.88|227.48|229.98|227.58|229.88|227.48|0
1646715070000|2022-03-08 04:51:10|230.36|227.96|229.98|227.58|230.36|227.96|229.98|227.58|0
1646715080000|2022-03-08 04:51:20|229.88|227.48|229.68|227.28|229.98|227.58|229.68|227.28|0
1646715090000|2022-03-08 04:51:30|229.98|227.58|229.88|227.48|229.98|227.58|229.78|227.38|0
1646715100000|2022-03-08 04:51:40|229.98|227.58|230.26|227.86|230.36|227.96|229.98|227.58|0
1646715110000|2022-03-08 04:51:50|230.17|227.77|229.87|227.47|230.17|227.77|229.87|227.47|0
1646715120000|2022-03-08 04:52:00|229.97|227.57|229.49|227.09|229.97|227.57|229.4|227|0
1646715130000|2022-03-08 04:52:10|229.68|227.28|229.68|227.28|229.68|227.28|229.4|227|0
1646715140000|2022-03-08 04:52:20|229.59|227.19|229.49|227.09|229.59|227.19|229.4|227|0
1646715150000|2022-03-08 04:52:30|229.59|227.19|229.49|227.09|229.68|227.28|229.49|227.09|0
1646715160000|2022-03-08 04:52:40|229.4|227|229.4|227|229.4|227|229.4|227|0
1646715170000|2022-03-08 04:52:50|229.2|226.8|229.59|227.19|229.59|227.19|229.2|226.8|0
1646715180000|2022-03-08 04:53:00|229.78|227.38|229.78|227.38|229.78|227.38|229.78|227.38|0
1646715190000|2022-03-08 04:53:10|229.87|227.47|229.87|227.47|229.97|227.57|229.87|227.47|0
1646715200000|2022-03-08 04:53:20|229.78|227.38|229.78|227.38|229.78|227.38|229.78|227.38|0
1646715210000|2022-03-08 04:53:30|229.68|227.28|229.59|227.19|229.68|227.28|229.39|226.99|0
1646715220000|2022-03-08 04:53:40|229.68|227.28|229.39|226.99|229.68|227.28|229.39|226.99|0
1646715230000|2022-03-08 04:53:50|229.2|226.8|229.39|226.99|229.39|226.99|229.2|226.8|0
1646715240000|2022-03-08 04:54:00|229.58|227.18|229.78|227.38|229.87|227.47|229.58|227.18|0
1646715250000|2022-03-08 04:54:10|229.68|227.28|229.78|227.38|229.87|227.47|229.68|227.28|0
1646715260000|2022-03-08 04:54:20|229.87|227.47|229.68|227.28|229.87|227.47|229.68|227.28|0
1646715270000|2022-03-08 04:54:30|229.78|227.38|229.87|227.47|229.87|227.47|229.77|227.37|0
1646715280000|2022-03-08 04:54:40|229.77|227.37|229.58|227.18|229.77|227.37|229.58|227.18|0
1646715290000|2022-03-08 04:54:50|229.87|227.47|229.87|227.47|229.87|227.47|229.87|227.47|0
1646715310000|2022-03-08 04:55:10|229.67|227.27|229.77|227.37|229.87|227.47|229.58|227.18|0
1646715320000|2022-03-08 04:55:20|229.67|227.27|229.67|227.27|229.67|227.27|229.67|227.27|0
1646715330000|2022-03-08 04:55:30|229.77|227.37|229.86|227.46|229.96|227.56|229.77|227.37|0
1646715340000|2022-03-08 04:55:40|229.77|227.37|229.77|227.37|229.77|227.37|229.48|227.08|0
1646715350000|2022-03-08 04:55:50|229.96|227.56|230.35|227.95|230.35|227.95|229.77|227.37|0
1646715360000|2022-03-08 04:56:00|230.16|227.76|229.96|227.56|230.16|227.76|229.96|227.56|0
1646715370000|2022-03-08 04:56:10|229.77|227.37|229.86|227.46|229.86|227.46|229.67|227.27|0
1646715380000|2022-03-08 04:56:20|229.96|227.56|230.05|227.65|230.05|227.65|229.96|227.56|0
1646715390000|2022-03-08 04:56:30|229.86|227.46|230.05|227.65|230.05|227.65|229.86|227.46|0
1646715400000|2022-03-08 04:56:40|230.44|228.04|230.05|227.65|230.44|228.04|230.05|227.65|0
1646715410000|2022-03-08 04:56:50|230.25|227.85|230.15|227.75|230.25|227.85|230.15|227.75|0
1646715420000|2022-03-08 04:57:00|230.25|227.85|229.77|227.37|230.25|227.85|229.77|227.37|0
1646715430000|2022-03-08 04:57:10|229.86|227.46|229.28|226.88|229.86|227.46|228.81|226.41|0
1646715440000|2022-03-08 04:57:20|229.38|226.98|229.47|227.07|229.47|227.07|229.38|226.98|0
1646715450000|2022-03-08 04:57:30|229.38|226.98|229.47|227.07|229.57|227.17|229.38|226.98|0
1646715460000|2022-03-08 04:57:40|229.57|227.17|229.86|227.46|229.86|227.46|229.57|227.17|0
1646715470000|2022-03-08 04:57:50|229.77|227.37|229.86|227.46|229.96|227.56|229.77|227.37|0
1646715480000|2022-03-08 04:58:00|230.05|227.65|231.01|228.61|231.01|228.61|230.05|227.65|0
1646715490000|2022-03-08 04:58:10|231.2|228.8|231.11|228.71|231.2|228.8|231.11|228.71|0
1646715500000|2022-03-08 04:58:20|231.3|228.9|231.11|228.71|231.3|228.9|231.01|228.61|0
1646715510000|2022-03-08 04:58:30|231.01|228.61|230.92|228.52|231.11|228.71|230.92|228.52|0
1646715520000|2022-03-08 04:58:40|231.01|228.61|230.92|228.52|231.01|228.61|230.82|228.42|0
1646715530000|2022-03-08 04:58:50|230.43|228.03|230.24|227.84|230.43|228.03|230.15|227.75|0
1646715540000|2022-03-08 04:59:00|230.43|228.03|230.53|228.13|230.53|228.13|230.24|227.84|0
1646715550000|2022-03-08 04:59:10|230.43|228.03|230.43|228.03|230.43|228.03|230.24|227.84|0
1646715560000|2022-03-08 04:59:20|230.72|228.32|230.15|227.75|230.72|228.32|230.15|227.75|0
1646715570000|2022-03-08 04:59:30|229.85|227.45|230.05|227.65|230.05|227.65|229.76|227.36|0
1646715580000|2022-03-08 04:59:40|229.95|227.55|230.14|227.74|230.14|227.74|229.95|227.55|0
1646715590000|2022-03-08 04:59:50|230.04|227.64|229.95|227.55|230.04|227.64|229.95|227.55|0
1646715600000|2022-03-08 05:00:00|229.66|227.26|227.84|225.44|229.66|227.26|227.84|225.44|0
1646715610000|2022-03-08 05:00:10|228.12|225.72|229.18|226.78|229.18|226.78|228.12|225.72|0
1646715620000|2022-03-08 05:00:20|229.08|226.68|228.51|226.11|229.08|226.68|228.51|226.11|0
1646715630000|2022-03-08 05:00:30|228.61|226.21|228.61|226.21|228.61|226.21|228.41|226.01|0
1646715640000|2022-03-08 05:00:40|228.8|226.4|228.89|226.49|228.89|226.49|228.8|226.4|0
1646715650000|2022-03-08 05:00:50|229.08|226.68|229.18|226.78|229.27|226.87|228.99|226.59|0
1646715660000|2022-03-08 05:01:00|229.27|226.87|229.76|227.36|229.76|227.36|229.27|226.87|0
1646715670000|2022-03-08 05:01:10|229.66|227.26|229.76|227.36|229.76|227.36|229.66|227.26|0
1646715680000|2022-03-08 05:01:20|229.56|227.16|229.56|227.16|229.56|227.16|229.56|227.16|0
1646715690000|2022-03-08 05:01:30|229.66|227.26|229.76|227.36|229.76|227.36|229.66|227.26|0
1646715700000|2022-03-08 05:01:40|229.75|227.35|228.6|226.2|229.75|227.35|228.6|226.2|0
1646715710000|2022-03-08 05:01:50|228.22|225.82|227.64|225.24|228.22|225.82|227.64|225.24|0
1646715720000|2022-03-08 05:02:00|228.03|225.63|228.31|225.91|228.31|225.91|228.03|225.63|0
1646715730000|2022-03-08 05:02:10|228.22|225.82|228.79|226.39|228.79|226.39|228.22|225.82|0
1646715740000|2022-03-08 05:02:20|229.08|226.68|229.65|227.25|229.65|227.25|228.88|226.48|0
1646715750000|2022-03-08 05:02:30|229.56|227.16|229.08|226.68|229.65|227.25|229.08|226.68|0
1646715760000|2022-03-08 05:02:40|229.37|226.97|228.98|226.58|229.46|227.06|228.98|226.58|0
1646715770000|2022-03-08 05:02:50|229.27|226.87|229.65|227.25|229.65|227.25|229.27|226.87|0
1646715780000|2022-03-08 05:03:00|229.75|227.35|229.37|226.97|229.75|227.35|229.37|226.97|0
1646715790000|2022-03-08 05:03:10|229.46|227.06|229.46|227.06|229.75|227.35|229.46|227.06|0
1646715800000|2022-03-08 05:03:20|228.98|226.58|228.5|226.1|228.98|226.58|228.31|225.91|0
1646715810000|2022-03-08 05:03:30|228.6|226.2|229.46|227.06|229.46|227.06|228.6|226.2|0
1646715820000|2022-03-08 05:03:40|229.36|226.96|229.17|226.77|229.36|226.96|229.07|226.67|0
1646715830000|2022-03-08 05:03:50|229.26|226.86|229.17|226.77|229.26|226.86|229.07|226.67|0
1646715840000|2022-03-08 05:04:00|229.07|226.67|229.65|227.25|229.65|227.25|228.98|226.58|0
1646715850000|2022-03-08 05:04:10|229.46|227.06|229.65|227.25|229.75|227.35|229.46|227.06|0
1646715860000|2022-03-08 05:04:20|229.75|227.35|229.65|227.25|229.75|227.35|229.65|227.25|0
1646715870000|2022-03-08 05:04:30|229.75|227.35|229.75|227.35|229.75|227.35|229.75|227.35|0
1646715890000|2022-03-08 05:04:50|229.55|227.15|229.55|227.15|229.55|227.15|229.55|227.15|0
1646715900000|2022-03-08 05:05:00|229.75|227.35|229.55|227.15|229.75|227.35|229.55|227.15|0
1646715910000|2022-03-08 05:05:10|229.45|227.05|229.45|227.05|229.45|227.05|229.07|226.67|0
1646715920000|2022-03-08 05:05:20|229.07|226.67|229.74|227.34|229.74|227.34|229.07|226.67|0
1646715930000|2022-03-08 05:05:30|229.64|227.24|229.74|227.34|229.74|227.34|229.64|227.24|0
1646715940000|2022-03-08 05:05:40|229.94|227.54|231.38|228.98|231.38|228.98|229.94|227.54|0
1646715950000|2022-03-08 05:05:50|231.28|228.88|231.57|229.17|231.67|229.27|231.28|228.88|0
1646715960000|2022-03-08 05:06:00|231.86|229.46|231.76|229.36|231.86|229.46|231.18|228.78|0
1646715970000|2022-03-08 05:06:10|232.05|229.65|231.76|229.36|232.05|229.65|231.28|228.88|0
1646715980000|2022-03-08 05:06:20|231.67|229.27|231.57|229.17|231.95|229.55|231.57|229.17|0
1646715990000|2022-03-08 05:06:30|231.67|229.27|231.18|228.78|231.67|229.27|231.18|228.78|0
1646716000000|2022-03-08 05:06:40|231.37|228.97|231.37|228.97|231.47|229.07|231.09|228.69|0
1646716010000|2022-03-08 05:06:50|231.57|229.17|231.57|229.17|231.57|229.17|231.37|228.97|0
1646716020000|2022-03-08 05:07:00|231.28|228.88|230.02|227.62|231.28|228.88|230.02|227.62|0
1646716030000|2022-03-08 05:07:10|230.12|227.72|229.45|227.05|230.12|227.72|229.45|227.05|0
1646716040000|2022-03-08 05:07:20|228.78|226.38|228.01|225.61|228.78|226.38|228.01|225.61|0
1646716050000|2022-03-08 05:07:30|227.82|225.42|228.59|226.19|228.78|226.38|227.82|225.42|0
1646716060000|2022-03-08 05:07:40|228.39|225.99|228.01|225.61|228.39|225.99|228.01|225.61|0
1646716070000|2022-03-08 05:07:50|228.39|225.99|227.91|225.51|228.58|226.18|227.91|225.51|0
1646716080000|2022-03-08 05:08:00|227.82|225.42|227.63|225.23|227.82|225.42|227.53|225.13|0
1646716090000|2022-03-08 05:08:10|227.05|224.65|226.95|224.55|227.05|224.65|226.95|224.55|0
1646716100000|2022-03-08 05:08:20|226.86|224.46|226.67|224.27|226.86|224.46|226.48|224.08|0
1646716110000|2022-03-08 05:08:30|226.76|224.36|226.48|224.08|226.76|224.36|226.38|223.98|0
1646716120000|2022-03-08 05:08:40|226.67|224.27|226.95|224.55|226.95|224.55|226.67|224.27|0
1646716130000|2022-03-08 05:08:50|226.86|224.46|226.38|223.98|226.86|224.46|226.38|223.98|0
1646716140000|2022-03-08 05:09:00|226.57|224.17|226.38|223.98|226.57|224.17|226.38|223.98|0
1646716150000|2022-03-08 05:09:10|226.47|224.07|226.57|224.17|226.76|224.36|226.38|223.98|0
1646716160000|2022-03-08 05:09:20|226.67|224.27|226.95|224.55|227.05|224.65|226.67|224.27|0
1646716170000|2022-03-08 05:09:30|226.76|224.36|226.37|223.97|226.76|224.36|226.37|223.97|0
1646716180000|2022-03-08 05:09:40|226.66|224.26|226.09|223.69|226.66|224.26|226.09|223.69|0
1646716190000|2022-03-08 05:09:50|226.28|223.88|226.76|224.36|226.76|224.36|226.28|223.88|0
1646716200000|2022-03-08 05:10:00|226.56|224.16|226.56|224.16|226.56|224.16|226.47|224.07|0
1646716210000|2022-03-08 05:10:10|226.47|224.07|226.66|224.26|226.85|224.45|226.47|224.07|0
1646716220000|2022-03-08 05:10:20|226.85|224.45|226.47|224.07|226.85|224.45|226.47|224.07|0
1646716230000|2022-03-08 05:10:30|226.28|223.88|226.75|224.35|226.75|224.35|226.09|223.69|0
1646716240000|2022-03-08 05:10:40|226.66|224.26|227.24|224.84|227.24|224.84|226.66|224.26|0
1646716250000|2022-03-08 05:10:50|227.14|224.74|227.14|224.74|227.23|224.83|227.14|224.74|0
1646716260000|2022-03-08 05:11:00|227.04|224.64|227.04|224.64|227.04|224.64|226.85|224.45|0
1646716270000|2022-03-08 05:11:10|226.75|224.35|226.37|223.97|226.75|224.35|226.37|223.97|0
1646716280000|2022-03-08 05:11:20|226.18|223.78|225.89|223.49|226.18|223.78|225.89|223.49|0
1646716290000|2022-03-08 05:11:30|225.6|223.2|225.32|222.92|225.7|223.3|225.32|222.92|0
1646716300000|2022-03-08 05:11:40|225.41|223.01|225.41|223.01|225.51|223.11|225.32|222.92|0
1646716310000|2022-03-08 05:11:50|225.51|223.11|225.7|223.3|225.7|223.3|225.51|223.11|0
1646716320000|2022-03-08 05:12:00|225.6|223.2|226.75|224.35|226.75|224.35|225.6|223.2|0
1646716330000|2022-03-08 05:12:10|226.47|224.07|226.94|224.54|226.94|224.54|226.47|224.07|0
1646716340000|2022-03-08 05:12:20|227.04|224.64|227.13|224.73|227.13|224.73|226.94|224.54|0
1646716350000|2022-03-08 05:12:30|226.85|224.45|226.85|224.45|227.13|224.73|226.85|224.45|0
1646716360000|2022-03-08 05:12:40|226.27|223.87|226.94|224.54|226.94|224.54|226.27|223.87|0
1646716370000|2022-03-08 05:12:50|227.04|224.64|227.42|225.02|227.42|225.02|226.85|224.45|0
1646716380000|2022-03-08 05:13:00|227.32|224.92|227.7|225.3|227.7|225.3|227.32|224.92|0
1646716390000|2022-03-08 05:13:10|227.8|225.4|227.8|225.4|227.8|225.4|227.61|225.21|0
1646716400000|2022-03-08 05:13:20|227.7|225.3|227.8|225.4|227.8|225.4|227.61|225.21|0
1646716410000|2022-03-08 05:13:30|227.7|225.3|227.23|224.83|227.8|225.4|227.23|224.83|0
1646716420000|2022-03-08 05:13:40|227.42|225.02|227.8|225.4|227.8|225.4|227.42|225.02|0
1646716430000|2022-03-08 05:13:50|227.7|225.3|227.32|224.92|227.7|225.3|227.32|224.92|0
1646716440000|2022-03-08 05:14:00|227.42|225.02|227.42|225.02|227.8|225.4|227.42|225.02|0
1646716450000|2022-03-08 05:14:10|227.32|224.92|227.42|225.02|227.61|225.21|227.03|224.63|0
1646716460000|2022-03-08 05:14:20|227.61|225.21|227.99|225.59|227.99|225.59|227.61|225.21|0
1646716470000|2022-03-08 05:14:30|227.8|225.4|227.8|225.4|227.89|225.49|227.8|225.4|0
1646716480000|2022-03-08 05:14:40|227.7|225.3|227.8|225.4|227.8|225.4|227.61|225.21|0
1646716490000|2022-03-08 05:14:50|227.61|225.21|227.8|225.4|227.89|225.49|227.61|225.21|0
1646716500000|2022-03-08 05:15:00|227.7|225.3|228.18|225.78|228.18|225.78|227.31|224.91|0
1646716510000|2022-03-08 05:15:10|227.99|225.59|227.7|225.3|227.99|225.59|227.7|225.3|0
1646716520000|2022-03-08 05:15:20|227.51|225.11|227.31|224.91|227.6|225.2|227.31|224.91|0
1646716530000|2022-03-08 05:15:30|227.12|224.72|227.31|224.91|227.5|225.1|227.12|224.72|0
1646716540000|2022-03-08 05:15:40|227.22|224.82|227.41|225.01|227.41|225.01|227.22|224.82|0
1646716550000|2022-03-08 05:15:50|227.12|224.72|227.22|224.82|227.22|224.82|227.12|224.72|0
1646716560000|2022-03-08 05:16:00|226.84|224.44|227.22|224.82|227.22|224.82|226.84|224.44|0
1646716570000|2022-03-08 05:16:10|227.31|224.91|227.22|224.82|227.31|224.91|227.12|224.72|0
1646716580000|2022-03-08 05:16:20|227.69|225.29|227.41|225.01|227.69|225.29|227.41|225.01|0
1646716590000|2022-03-08 05:16:30|227.69|225.29|227.5|225.1|227.69|225.29|227.5|225.1|0
1646716600000|2022-03-08 05:16:40|227.31|224.91|227.5|225.1|227.69|225.29|227.31|224.91|0
1646716610000|2022-03-08 05:16:50|227.31|224.91|227.41|225.01|227.41|225.01|227.31|224.91|0
1646716620000|2022-03-08 05:17:00|227.5|225.1|227.69|225.29|227.69|225.29|227.41|225.01|0
1646716630000|2022-03-08 05:17:10|227.79|225.39|227.98|225.58|227.98|225.58|227.69|225.29|0
1646716640000|2022-03-08 05:17:20|227.79|225.39|227.98|225.58|227.98|225.58|227.69|225.29|0
1646716650000|2022-03-08 05:17:30|228.17|225.77|227.98|225.58|228.17|225.77|227.98|225.58|0
1646716660000|2022-03-08 05:17:40|228.07|225.67|228.36|225.96|228.37|225.97|228.07|225.67|0
1646716670000|2022-03-08 05:17:50|228.17|225.77|227.88|225.48|228.17|225.77|227.88|225.48|0
1646716680000|2022-03-08 05:18:00|227.69|225.29|227.88|225.48|227.88|225.48|227.6|225.2|0
1646716690000|2022-03-08 05:18:10|227.79|225.39|227.5|225.1|227.98|225.58|227.5|225.1|0
1646716700000|2022-03-08 05:18:20|227.6|225.2|227.5|225.1|227.6|225.2|227.5|225.1|0
1646716710000|2022-03-08 05:18:30|227.6|225.2|228.07|225.67|228.07|225.67|227.6|225.2|0
1646716720000|2022-03-08 05:18:40|228.17|225.77|227.98|225.58|228.17|225.77|227.98|225.58|0
1646716730000|2022-03-08 05:18:50|228.07|225.67|228.07|225.67|228.17|225.77|228.07|225.67|0
1646716740000|2022-03-08 05:19:00|228.17|225.77|228.07|225.67|228.36|225.96|228.07|225.67|0
1646716750000|2022-03-08 05:19:10|228.17|225.77|228.17|225.77|228.36|225.96|228.17|225.77|0
1646716760000|2022-03-08 05:19:20|228.07|225.67|228.36|225.96|228.36|225.96|228.07|225.67|0
1646716770000|2022-03-08 05:19:30|228.17|225.77|228.17|225.77|228.26|225.86|228.17|225.77|0
1646716780000|2022-03-08 05:19:40|227.98|225.58|227.49|225.09|227.98|225.58|227.49|225.09|0
1646716790000|2022-03-08 05:19:50|227.68|225.28|227.68|225.28|227.68|225.28|227.59|225.19|0
1646716800000|2022-03-08 05:20:00|227.78|225.38|227.88|225.48|227.88|225.48|227.11|224.71|0
1646716810000|2022-03-08 05:20:10|227.59|225.19|227.68|225.28|227.68|225.28|227.59|225.19|0
1646716820000|2022-03-08 05:20:20|227.78|225.38|227.49|225.09|227.78|225.38|227.49|225.09|0
1646716830000|2022-03-08 05:20:30|227.4|225|227.11|224.71|227.4|225|227.02|224.62|0
1646716840000|2022-03-08 05:20:40|227.02|224.62|226.82|224.42|227.02|224.62|226.82|224.42|0
1646716850000|2022-03-08 05:20:50|226.34|223.94|226.92|224.52|226.92|224.52|226.34|223.94|0
1646716860000|2022-03-08 05:21:00|226.53|224.13|226.53|224.13|226.72|224.32|226.44|224.04|0
1646716870000|2022-03-08 05:21:10|226.44|224.04|226.34|223.94|226.53|224.13|226.34|223.94|0
1646716880000|2022-03-08 05:21:20|226.15|223.75|226.34|223.94|226.44|224.04|226.15|223.75|0
1646716890000|2022-03-08 05:21:30|226.06|223.66|226.34|223.94|226.34|223.94|226.06|223.66|0
1646716900000|2022-03-08 05:21:40|226.15|223.75|226.34|223.94|226.34|223.94|226.15|223.75|0
1646716910000|2022-03-08 05:21:50|226.25|223.85|226.34|223.94|226.34|223.94|226.06|223.66|0
1646716920000|2022-03-08 05:22:00|226.25|223.85|225.86|223.46|226.25|223.85|225.67|223.27|0
1646716930000|2022-03-08 05:22:10|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1646716940000|2022-03-08 05:22:20|225.48|223.08|225.29|222.89|225.48|223.08|225.29|222.89|0
1646716950000|2022-03-08 05:22:30|225.38|222.98|225.38|222.98|225.48|223.08|225.38|222.98|0
1646716960000|2022-03-08 05:22:40|225.29|222.89|225.38|222.98|225.48|223.08|225.29|222.89|0
1646716970000|2022-03-08 05:22:50|225.19|222.79|225.19|222.79|225.29|222.89|225.19|222.79|0
1646716980000|2022-03-08 05:23:00|225.38|222.98|226.05|223.65|226.05|223.65|225.38|222.98|0
1646716990000|2022-03-08 05:23:10|226.14|223.74|225.86|223.46|226.14|223.74|225.86|223.46|0
1646717000000|2022-03-08 05:23:20|225.67|223.27|225.67|223.27|225.67|223.27|225.67|223.27|0
1646717010000|2022-03-08 05:23:30|225.29|222.89|225.57|223.17|225.57|223.17|225.29|222.89|0
1646717020000|2022-03-08 05:23:40|225.67|223.27|225.38|222.98|225.67|223.27|225.38|222.98|0
1646717030000|2022-03-08 05:23:50|225.48|223.08|225.67|223.27|225.67|223.27|225.48|223.08|0
1646717040000|2022-03-08 05:24:00|226.05|223.65|225.57|223.17|226.05|223.65|225.57|223.17|0
1646717050000|2022-03-08 05:24:10|225.67|223.27|225.86|223.46|225.95|223.55|225.67|223.27|0
1646717060000|2022-03-08 05:24:20|225.57|223.17|225.57|223.17|225.76|223.36|225.57|223.17|0
1646717070000|2022-03-08 05:24:30|225.67|223.27|225.67|223.27|225.67|223.27|225.57|223.17|0
1646717080000|2022-03-08 05:24:40|225.86|223.46|226.43|224.03|226.43|224.03|225.76|223.36|0
1646717090000|2022-03-08 05:24:50|226.14|223.74|225.67|223.27|226.14|223.74|225.67|223.27|0
1646717100000|2022-03-08 05:25:00|225.47|223.07|225.76|223.36|225.95|223.55|225.47|223.07|0
1646717110000|2022-03-08 05:25:10|226.05|223.65|225.57|223.17|226.05|223.65|225.57|223.17|0
1646717120000|2022-03-08 05:25:20|225.28|222.88|225.28|222.88|225.47|223.07|225.28|222.88|0
1646717130000|2022-03-08 05:25:30|225.37|222.97|225.28|222.88|225.37|222.97|225.28|222.88|0
1646717140000|2022-03-08 05:25:40|225.09|222.69|225.28|222.88|225.37|222.97|225.09|222.69|0
1646717150000|2022-03-08 05:25:50|225.66|223.26|225.66|223.26|225.66|223.26|225.66|223.26|0
1646717160000|2022-03-08 05:26:00|225.37|222.97|225.09|222.69|225.56|223.16|225.09|222.69|0
1646717170000|2022-03-08 05:26:10|225.37|222.97|226.04|223.64|226.04|223.64|225.37|222.97|0
1646717180000|2022-03-08 05:26:20|225.75|223.35|225.85|223.45|225.85|223.45|225.75|223.35|0
1646717190000|2022-03-08 05:26:30|225.56|223.16|225.75|223.35|225.85|223.45|225.56|223.16|0
1646717200000|2022-03-08 05:26:40|225.66|223.26|225.09|222.69|225.66|223.26|225.09|222.69|0
1646717210000|2022-03-08 05:26:50|224.99|222.59|224.9|222.5|224.99|222.59|224.8|222.4|0
1646717220000|2022-03-08 05:27:00|225.37|222.97|225.37|222.97|225.37|222.97|225.28|222.88|0
1646717230000|2022-03-08 05:27:10|225.28|222.88|225.09|222.69|225.28|222.88|225.09|222.69|0
1646717240000|2022-03-08 05:27:20|225.28|222.88|226.13|223.73|226.13|223.73|225.28|222.88|0
1646717250000|2022-03-08 05:27:30|225.47|223.07|225.47|223.07|225.47|223.07|225.09|222.69|0
1646717260000|2022-03-08 05:27:40|225.28|222.88|225.66|223.26|225.66|223.26|225.28|222.88|0
1646717270000|2022-03-08 05:27:50|225.47|223.07|225.47|223.07|225.47|223.07|225.47|223.07|0
1646717280000|2022-03-08 05:28:00|226.13|223.73|226.04|223.64|226.13|223.73|226.04|223.64|0
1646717290000|2022-03-08 05:28:10|226.23|223.83|226.61|224.21|226.61|224.21|226.23|223.83|0
1646717300000|2022-03-08 05:28:20|226.51|224.11|226.51|224.11|226.51|224.11|226.32|223.92|0
1646717310000|2022-03-08 05:28:30|226.13|223.73|224.98|222.58|226.13|223.73|224.98|222.58|0
1646717320000|2022-03-08 05:28:40|224.89|222.49|224.51|222.11|224.89|222.49|224.51|222.11|0
1646717330000|2022-03-08 05:28:50|224.22|221.82|224.03|221.63|224.22|221.82|223.94|221.54|0
1646717340000|2022-03-08 05:29:00|223.94|221.54|219.48|217.08|223.94|221.54|219.48|217.08|0
1646717350000|2022-03-08 05:29:10|220.81|218.41|220.62|218.22|221.09|218.69|220.62|218.22|0
1646717360000|2022-03-08 05:29:20|220.9|218.5|220.9|218.5|220.9|218.5|220.62|218.22|0
1646717370000|2022-03-08 05:29:30|220.62|218.22|220.61|218.21|220.71|218.31|220.43|218.03|0
1646717380000|2022-03-08 05:29:40|220.71|218.31|219.58|217.18|220.71|218.31|219.58|217.18|0
1646717390000|2022-03-08 05:29:50|219.01|216.61|217.97|215.57|219.01|216.61|217.97|215.57|0
1646717400000|2022-03-08 05:30:00|218.16|215.76|219.58|217.18|219.58|217.18|218.16|215.76|0
1646717410000|2022-03-08 05:30:10|219.86|217.46|219.01|216.61|219.86|217.46|219.01|216.61|0
1646717420000|2022-03-08 05:30:20|219.1|216.7|219.86|217.46|220.05|217.65|219.1|216.7|0
1646717430000|2022-03-08 05:30:30|219.58|217.18|219.67|217.27|219.67|217.27|219.58|217.18|0
1646717440000|2022-03-08 05:30:40|220.14|217.74|220.33|217.93|220.52|218.12|220.14|217.74|0
1646717450000|2022-03-08 05:30:50|220.99|218.59|221.09|218.69|221.09|218.69|220.8|218.4|0
1646717460000|2022-03-08 05:31:00|221.28|218.88|221.28|218.88|221.47|219.07|221.28|218.88|0
1646717470000|2022-03-08 05:31:10|221.09|218.69|220.99|218.59|221.09|218.69|220.8|218.4|0
1646717480000|2022-03-08 05:31:20|220.9|218.5|220.99|218.59|220.99|218.59|220.8|218.4|0
1646717490000|2022-03-08 05:31:30|220.9|218.5|220.71|218.31|220.9|218.5|220.52|218.12|0
1646717500000|2022-03-08 05:31:40|221.09|218.69|221.55|219.15|221.55|219.15|221.09|218.69|0
1646717510000|2022-03-08 05:31:50|221.46|219.06|220.99|218.59|221.46|219.06|220.99|218.59|0
1646717520000|2022-03-08 05:32:00|220.9|218.5|221.08|218.68|221.18|218.78|220.61|218.21|0
1646717530000|2022-03-08 05:32:10|220.61|218.21|220.61|218.21|220.61|218.21|220.42|218.02|0
1646717540000|2022-03-08 05:32:20|220.42|218.02|221.17|218.77|221.17|218.77|220.42|218.02|0
1646717550000|2022-03-08 05:32:30|221.74|219.34|221.74|219.34|221.74|219.34|221.65|219.25|0
1646717560000|2022-03-08 05:32:40|221.84|219.44|221.65|219.25|221.93|219.53|221.65|219.25|0
1646717570000|2022-03-08 05:32:50|221.55|219.15|221.65|219.25|221.65|219.25|221.27|218.87|0
1646717580000|2022-03-08 05:33:00|221.17|218.77|221.17|218.77|221.27|218.87|221.17|218.77|0
1646717590000|2022-03-08 05:33:10|221.27|218.87|221.55|219.15|221.55|219.15|221.08|218.68|0
1646717600000|2022-03-08 05:33:20|221.46|219.06|221.17|218.77|221.46|219.06|221.17|218.77|0
1646717610000|2022-03-08 05:33:30|220.98|218.58|220.79|218.39|220.98|218.58|220.7|218.3|0
1646717620000|2022-03-08 05:33:40|221.36|218.96|221.08|218.68|221.36|218.96|221.08|218.68|0
1646717630000|2022-03-08 05:33:50|221.17|218.77|221.55|219.15|221.55|219.15|221.17|218.77|0
1646717640000|2022-03-08 05:34:00|221.65|219.25|221.65|219.25|221.65|219.25|221.65|219.25|0
1646717650000|2022-03-08 05:34:10|221.55|219.15|221.36|218.96|221.55|219.15|221.36|218.96|0
1646717660000|2022-03-08 05:34:20|221.46|219.06|221.46|219.06|221.46|219.06|221.27|218.87|0
1646717670000|2022-03-08 05:34:30|221.27|218.87|221.36|218.96|221.36|218.96|221.27|218.87|0
1646717680000|2022-03-08 05:34:40|221.17|218.77|220.51|218.11|221.17|218.77|220.51|218.11|0
1646717690000|2022-03-08 05:34:50|220.41|218.01|220.51|218.11|220.51|218.11|220.41|218.01|0
1646717700000|2022-03-08 05:35:00|220.32|217.92|220.32|217.92|220.41|218.01|220.32|217.92|0
1646717710000|2022-03-08 05:35:10|220.03|217.63|220.89|218.49|220.89|218.49|220.03|217.63|0
1646717720000|2022-03-08 05:35:20|220.51|218.11|220.13|217.73|220.51|218.11|220.13|217.73|0
1646717730000|2022-03-08 05:35:30|220.32|217.92|220.13|217.73|220.32|217.92|220.13|217.73|0
1646717740000|2022-03-08 05:35:40|220.03|217.63|220.03|217.63|220.03|217.63|220.03|217.63|0
1646717750000|2022-03-08 05:35:50|220.41|218.01|220.41|218.01|220.41|218.01|220.32|217.92|0
1646717760000|2022-03-08 05:36:00|220.6|218.2|220.97|218.57|220.97|218.57|220.6|218.2|0
1646717770000|2022-03-08 05:36:10|221.35|218.95|220.88|218.48|221.35|218.95|220.88|218.48|0
1646717780000|2022-03-08 05:36:20|220.6|218.2|220.13|217.73|220.6|218.2|220.13|217.73|0
1646717790000|2022-03-08 05:36:30|219.65|217.25|219.46|217.06|219.65|217.25|219.46|217.06|0
1646717800000|2022-03-08 05:36:40|219.65|217.25|219.46|217.06|219.65|217.25|219.46|217.06|0
1646717810000|2022-03-08 05:36:50|219.37|216.97|219.08|216.68|219.37|216.97|219.08|216.68|0
1646717820000|2022-03-08 05:37:00|219.18|216.78|219.18|216.78|219.27|216.87|219.18|216.78|0
1646717830000|2022-03-08 05:37:10|219.27|216.87|219.56|217.16|219.56|217.16|219.27|216.87|0
1646717840000|2022-03-08 05:37:20|220.4|218|220.4|218|220.5|218.1|220.21|217.81|0
1646717850000|2022-03-08 05:37:30|220.31|217.91|218.89|216.49|220.31|217.91|218.89|216.49|0
1646717860000|2022-03-08 05:37:40|218.43|216.03|218.7|216.3|218.7|216.3|218.43|216.03|0
1646717870000|2022-03-08 05:37:50|218.89|216.49|218.89|216.49|218.89|216.49|218.89|216.49|0
1646717880000|2022-03-08 05:38:00|218.8|216.4|218.99|216.59|218.99|216.59|218.52|216.12|0
1646717890000|2022-03-08 05:38:10|218.61|216.21|218.33|215.93|218.7|216.3|218.33|215.93|0
1646717900000|2022-03-08 05:38:20|218.14|215.74|218.05|215.65|218.24|215.84|218.05|215.65|0
1646717910000|2022-03-08 05:38:30|218.33|215.93|217.86|215.46|218.33|215.93|217.86|215.46|0
1646717920000|2022-03-08 05:38:40|217.76|215.36|218.05|215.65|218.05|215.65|217.76|215.36|0
1646717930000|2022-03-08 05:38:50|217.67|215.27|217.95|215.55|217.95|215.55|217.67|215.27|0
1646717940000|2022-03-08 05:39:00|217.76|215.36|216.73|214.33|217.76|215.36|216.73|214.33|0
1646717950000|2022-03-08 05:39:10|217.38|214.98|217.67|215.27|217.76|215.36|217.38|214.98|0
1646717960000|2022-03-08 05:39:20|217.76|215.36|217.95|215.55|218.04|215.64|217.76|215.36|0
1646717970000|2022-03-08 05:39:30|217.86|215.46|218.04|215.64|218.04|215.64|217.76|215.36|0
1646717980000|2022-03-08 05:39:40|217.95|215.55|218.51|216.11|218.51|216.11|217.67|215.27|0
1646717990000|2022-03-08 05:39:50|218.42|216.02|218.32|215.92|218.42|216.02|218.23|215.83|0
1646718000000|2022-03-08 05:40:00|218.23|215.83|218.7|216.3|218.7|216.3|218.13|215.73|0
1646718010000|2022-03-08 05:40:10|218.61|216.21|218.8|216.4|218.8|216.4|218.51|216.11|0
1646718020000|2022-03-08 05:40:20|218.98|216.58|218.98|216.58|218.98|216.58|218.98|216.58|0
1646718030000|2022-03-08 05:40:30|218.7|216.3|218.98|216.58|218.98|216.58|218.7|216.3|0
1646718050000|2022-03-08 05:40:50|219.07|216.67|218.88|216.48|219.17|216.77|218.88|216.48|0
1646718060000|2022-03-08 05:41:00|218.79|216.39|219.17|216.77|219.17|216.77|218.79|216.39|0
1646718070000|2022-03-08 05:41:10|218.88|216.48|218.42|216.02|218.88|216.48|218.42|216.02|0
1646718080000|2022-03-08 05:41:20|218.6|216.2|218.42|216.02|218.6|216.2|218.42|216.02|0
1646718090000|2022-03-08 05:41:30|218.51|216.11|218.51|216.11|218.51|216.11|218.41|216.01|0
1646718100000|2022-03-08 05:41:40|218.5|216.1|218.69|216.29|218.69|216.29|218.41|216.01|0
1646718110000|2022-03-08 05:41:50|218.79|216.39|218.32|215.92|218.79|216.39|218.32|215.92|0
1646718120000|2022-03-08 05:42:00|218.23|215.83|218.79|216.39|218.79|216.39|218.23|215.83|0
1646718130000|2022-03-08 05:42:10|218.6|216.2|217.66|215.26|218.6|216.2|217.66|215.26|0
1646718140000|2022-03-08 05:42:20|217.47|215.07|216.35|213.95|217.47|215.07|216.16|213.76|0
1646718150000|2022-03-08 05:42:30|216.16|213.76|215.69|213.29|216.16|213.76|215.6|213.2|0
1646718160000|2022-03-08 05:42:40|215.5|213.1|215.31|212.91|215.5|213.1|215.31|212.91|0
1646718170000|2022-03-08 05:42:50|215.78|213.38|215.31|212.91|215.78|213.38|214.66|212.26|0
1646718180000|2022-03-08 05:43:00|215.22|212.82|215.87|213.47|215.87|213.47|215.22|212.82|0
1646718190000|2022-03-08 05:43:10|215.97|213.57|215.78|213.38|215.97|213.57|215.59|213.19|0
1646718200000|2022-03-08 05:43:20|215.5|213.1|215.41|213.01|215.5|213.1|215.31|212.91|0
1646718210000|2022-03-08 05:43:30|215.68|213.28|215.68|213.28|215.68|213.28|215.59|213.19|0
1646718220000|2022-03-08 05:43:40|215.87|213.47|215.68|213.28|215.87|213.47|215.31|212.91|0
1646718230000|2022-03-08 05:43:50|215.78|213.38|215.97|213.57|215.97|213.57|215.78|213.38|0
1646718240000|2022-03-08 05:44:00|216.06|213.66|215.97|213.57|216.06|213.66|215.87|213.47|0
1646718250000|2022-03-08 05:44:10|215.87|213.47|216.15|213.75|216.15|213.75|215.87|213.47|0
1646718260000|2022-03-08 05:44:20|216.06|213.66|215.4|213|216.06|213.66|215.4|213|0
1646718270000|2022-03-08 05:44:30|215.59|213.19|216.58|214.18|216.58|214.18|215.59|213.19|0
1646718280000|2022-03-08 05:44:40|216.86|214.46|216.58|214.18|216.95|214.55|216.58|214.18|0
1646718290000|2022-03-08 05:44:50|216.49|214.09|216.3|213.9|216.49|214.09|216.3|213.9|0
1646718300000|2022-03-08 05:45:00|216.49|214.09|215.93|213.53|216.49|214.09|215.93|213.53|0
1646718310000|2022-03-08 05:45:10|215.55|213.15|215.83|213.43|215.83|213.43|215.37|212.97|0
1646718320000|2022-03-08 05:45:20|215.74|213.34|216.02|213.62|216.11|213.71|215.74|213.34|0
1646718330000|2022-03-08 05:45:30|215.83|213.43|215.55|213.15|215.83|213.43|215.55|213.15|0
1646718340000|2022-03-08 05:45:40|215.74|213.34|215.27|212.87|215.74|213.34|215.27|212.87|0
1646718350000|2022-03-08 05:45:50|215.18|212.78|215.18|212.78|215.18|212.78|214.9|212.5|0
1646718360000|2022-03-08 05:46:00|216.17|213.77|216.83|214.43|216.83|214.43|216.17|213.77|0
1646718370000|2022-03-08 05:46:10|217.65|215.25|217.28|214.88|217.65|215.25|217.28|214.88|0
1646718380000|2022-03-08 05:46:20|217.47|215.07|217.37|214.97|217.65|215.25|217.37|214.97|0
1646718390000|2022-03-08 05:46:30|217.47|215.07|217.47|215.07|217.55|215.15|217.47|215.07|0
1646718400000|2022-03-08 05:46:40|217.28|214.88|217.18|214.78|217.28|214.88|217.09|214.69|0
1646718410000|2022-03-08 05:46:50|216.91|214.51|217.09|214.69|217.09|214.69|216.91|214.51|0
1646718420000|2022-03-08 05:47:00|217.28|214.88|217.09|214.69|217.28|214.88|217.09|214.69|0
1646718430000|2022-03-08 05:47:10|216.91|214.51|216.99|214.59|217.09|214.69|216.91|214.51|0
1646718440000|2022-03-08 05:47:20|217.09|214.69|217.18|214.78|217.18|214.78|217.09|214.69|0
1646718450000|2022-03-08 05:47:30|216.99|214.59|216.9|214.5|217.18|214.78|216.9|214.5|0
1646718460000|2022-03-08 05:47:40|216.81|214.41|216.99|214.59|216.99|214.59|216.72|214.32|0
1646718470000|2022-03-08 05:47:50|217.09|214.69|217.18|214.78|217.18|214.78|217.09|214.69|0
1646718480000|2022-03-08 05:48:00|217.09|214.69|217.09|214.69|217.18|214.78|217.09|214.69|0
1646718490000|2022-03-08 05:48:10|217.65|215.25|218.2|215.8|218.2|215.8|217.65|215.25|0
1646718500000|2022-03-08 05:48:20|217.83|215.43|218.11|215.71|218.11|215.71|217.83|215.43|0
1646718510000|2022-03-08 05:48:30|218.2|215.8|218.02|215.62|218.2|215.8|218.02|215.62|0
1646718520000|2022-03-08 05:48:40|217.83|215.43|217.64|215.24|217.83|215.43|217.64|215.24|0
1646718530000|2022-03-08 05:48:50|217.46|215.06|217.09|214.69|217.64|215.24|217.09|214.69|0
1646718540000|2022-03-08 05:49:00|217.36|214.96|217.73|215.33|217.73|215.33|217.36|214.96|0
1646718550000|2022-03-08 05:49:10|217.83|215.43|217.64|215.24|217.83|215.43|217.46|215.06|0
1646718560000|2022-03-08 05:49:20|217.36|214.96|217.27|214.87|217.36|214.96|217.27|214.87|0
1646718570000|2022-03-08 05:49:30|217.46|215.06|217.27|214.87|217.46|215.06|217.27|214.87|0
1646718580000|2022-03-08 05:49:40|217.36|214.96|217.08|214.68|217.36|214.96|217.08|214.68|0
1646718590000|2022-03-08 05:49:50|216.99|214.59|217.08|214.68|217.17|214.77|216.9|214.5|0
1646718600000|2022-03-08 05:50:00|216.99|214.59|217.08|214.68|217.08|214.68|216.99|214.59|0
1646718610000|2022-03-08 05:50:10|216.99|214.59|216.53|214.13|216.99|214.59|216.43|214.03|0
1646718620000|2022-03-08 05:50:20|216.34|213.94|216.34|213.94|216.34|213.94|216.34|213.94|0
1646718630000|2022-03-08 05:50:30|216.24|213.84|216.34|213.94|216.34|213.94|215.97|213.57|0
1646718640000|2022-03-08 05:50:40|216.24|213.84|216.15|213.75|216.24|213.84|216.15|213.75|0
1646718650000|2022-03-08 05:50:50|216.06|213.66|215.97|213.57|216.06|213.66|215.97|213.57|0
1646718660000|2022-03-08 05:51:00|216.34|213.94|216.61|214.21|216.61|214.21|216.34|213.94|0
1646718670000|2022-03-08 05:51:10|216.52|214.12|216.52|214.12|216.52|214.12|216.52|214.12|0
1646718680000|2022-03-08 05:51:20|217.08|214.68|217.64|215.24|217.64|215.24|217.08|214.68|0
1646718690000|2022-03-08 05:51:30|217.45|215.05|217.45|215.05|217.45|215.05|217.45|215.05|0
1646718700000|2022-03-08 05:51:40|217.17|214.77|217.26|214.86|217.26|214.86|216.8|214.4|0
1646718710000|2022-03-08 05:51:50|216.8|214.4|217.08|214.68|217.08|214.68|216.8|214.4|0
1646718720000|2022-03-08 05:52:00|217.17|214.77|216.98|214.58|217.35|214.95|216.98|214.58|0
1646718730000|2022-03-08 05:52:10|217.08|214.68|217.08|214.68|217.26|214.86|217.08|214.68|0
1646718740000|2022-03-08 05:52:20|216.98|214.58|216.79|214.39|216.98|214.58|216.79|214.39|0
1646718750000|2022-03-08 05:52:30|216.7|214.3|216.61|214.21|216.79|214.39|216.61|214.21|0
1646718760000|2022-03-08 05:52:40|216.52|214.12|216.42|214.02|216.7|214.3|216.42|214.02|0
1646718770000|2022-03-08 05:52:50|216.52|214.12|216.15|213.75|216.52|214.12|216.15|213.75|0
1646718780000|2022-03-08 05:53:00|216.52|214.12|216.79|214.39|216.89|214.49|216.52|214.12|0
1646718790000|2022-03-08 05:53:10|216.89|214.49|217.07|214.67|217.07|214.67|216.89|214.49|0
1646718800000|2022-03-08 05:53:20|216.98|214.58|216.89|214.49|216.98|214.58|216.61|214.21|0
1646718810000|2022-03-08 05:53:30|216.79|214.39|217.44|215.04|217.44|215.04|216.79|214.39|0
1646718820000|2022-03-08 05:53:40|217.63|215.23|217.44|215.04|217.63|215.23|217.44|215.04|0
1646718830000|2022-03-08 05:53:50|217.63|215.23|217.53|215.13|217.63|215.23|217.53|215.13|0
1646718840000|2022-03-08 05:54:00|217.44|215.04|217.53|215.13|217.53|215.13|217.35|214.95|0
1646718850000|2022-03-08 05:54:10|217.63|215.23|217.63|215.23|217.63|215.23|217.44|215.04|0
1646718860000|2022-03-08 05:54:20|217.72|215.32|217.72|215.32|217.72|215.32|217.63|215.23|0
1646718870000|2022-03-08 05:54:30|217.81|215.41|217.53|215.13|217.81|215.41|217.44|215.04|0
1646718880000|2022-03-08 05:54:40|217.44|215.04|217.25|214.85|217.44|215.04|217.25|214.85|0
1646718890000|2022-03-08 05:54:50|217.07|214.67|217.44|215.04|217.44|215.04|216.51|214.11|0
1646718900000|2022-03-08 05:55:00|217.63|215.23|217.71|215.31|217.71|215.31|217.63|215.23|0
1646718910000|2022-03-08 05:55:10|218|215.6|217.9|215.5|218|215.6|217.81|215.41|0
1646718920000|2022-03-08 05:55:20|218.18|215.78|217.81|215.41|218.18|215.78|217.62|215.22|0
1646718930000|2022-03-08 05:55:30|218.37|215.97|218.08|215.68|218.37|215.97|218.08|215.68|0
1646718940000|2022-03-08 05:55:40|218.18|215.78|217.99|215.59|218.18|215.78|217.99|215.59|0
1646718950000|2022-03-08 05:55:50|218.08|215.68|218.27|215.87|218.27|215.87|218.08|215.68|0
1646718960000|2022-03-08 05:56:00|218.18|215.78|217.9|215.5|218.18|215.78|217.9|215.5|0
1646718970000|2022-03-08 05:56:10|218.37|215.97|218.37|215.97|218.37|215.97|218.37|215.97|0
1646718980000|2022-03-08 05:56:20|218.27|215.87|218.27|215.87|218.37|215.97|218.27|215.87|0
1646718990000|2022-03-08 05:56:30|218.36|215.96|217.99|215.59|218.36|215.96|217.99|215.59|0
1646719000000|2022-03-08 05:56:40|217.81|215.41|218.08|215.68|218.08|215.68|217.81|215.41|0
1646719010000|2022-03-08 05:56:50|217.89|215.49|217.81|215.41|217.89|215.49|217.81|215.41|0
1646719020000|2022-03-08 05:57:00|217.99|215.59|218.18|215.78|218.27|215.87|217.99|215.59|0
1646719030000|2022-03-08 05:57:10|217.52|215.12|217.43|215.03|217.62|215.22|217.43|215.03|0
1646719040000|2022-03-08 05:57:20|217.62|215.22|217.52|215.12|217.62|215.22|217.52|215.12|0
1646719050000|2022-03-08 05:57:30|217.43|215.03|217.52|215.12|217.52|215.12|217.43|215.03|0
1646719060000|2022-03-08 05:57:40|217.62|215.22|217.25|214.85|217.62|215.22|217.25|214.85|0
1646719070000|2022-03-08 05:57:50|217.15|214.75|217.33|214.93|217.33|214.93|217.15|214.75|0
1646719080000|2022-03-08 05:58:00|217.43|215.03|217.71|215.31|217.71|215.31|217.33|214.93|0
1646719090000|2022-03-08 05:58:10|217.8|215.4|217.8|215.4|217.89|215.49|217.62|215.22|0
1646719100000|2022-03-08 05:58:20|217.52|215.12|217.52|215.12|217.61|215.21|217.52|215.12|0
1646719110000|2022-03-08 05:58:30|217.33|214.93|217.06|214.66|217.43|215.03|216.96|214.56|0
1646719120000|2022-03-08 05:58:40|216.87|214.47|216.96|214.56|216.96|214.56|216.77|214.37|0
1646719130000|2022-03-08 05:58:50|216.87|214.47|216.68|214.28|216.87|214.47|216.68|214.28|0
1646719140000|2022-03-08 05:59:00|217.06|214.66|216.77|214.37|217.06|214.66|216.77|214.37|0
1646719150000|2022-03-08 05:59:10|216.68|214.28|217.8|215.4|217.8|215.4|216.68|214.28|0
1646719160000|2022-03-08 05:59:20|217.61|215.21|217.8|215.4|217.8|215.4|217.33|214.93|0
1646719170000|2022-03-08 05:59:30|217.24|214.84|216.87|214.47|217.24|214.84|216.87|214.47|0
1646719180000|2022-03-08 05:59:40|216.77|214.37|216.96|214.56|216.96|214.56|216.59|214.19|0
1646719190000|2022-03-08 05:59:50|216.87|214.47|216.4|214|216.87|214.47|216.4|214|0
1646719200000|2022-03-08 06:00:00|216.96|214.56|217.42|215.02|217.51|215.11|216.96|214.56|0
1646719210000|2022-03-08 06:00:10|217.33|214.93|217.42|215.02|217.42|215.02|216.96|214.56|0
1646719220000|2022-03-08 06:00:20|217.51|215.11|217.51|215.11|217.51|215.11|217.33|214.93|0
1646719230000|2022-03-08 06:00:30|217.7|215.3|217.61|215.21|217.98|215.58|217.61|215.21|0
1646719240000|2022-03-08 06:00:40|217.51|215.11|217.33|214.93|217.51|215.11|217.24|214.84|0
1646719250000|2022-03-08 06:00:50|217.32|214.92|217.05|214.65|217.32|214.92|216.95|214.55|0
1646719260000|2022-03-08 06:01:00|216.86|214.46|217.51|215.11|218.25|215.85|216.86|214.46|0
1646719270000|2022-03-08 06:01:10|217.42|215.02|217.32|214.92|218.07|215.67|217.32|214.92|0
1646719280000|2022-03-08 06:01:20|217.79|215.39|217.51|215.11|217.79|215.39|217.51|215.11|0
1646719290000|2022-03-08 06:01:30|217.69|215.29|217.51|215.11|217.69|215.29|217.32|214.92|0
1646719300000|2022-03-08 06:01:40|217.32|214.92|217.88|215.48|217.88|215.48|217.32|214.92|0
1646719310000|2022-03-08 06:01:50|217.6|215.2|218.07|215.67|218.07|215.67|217.6|215.2|0
1646719320000|2022-03-08 06:02:00|217.69|215.29|217.6|215.2|217.69|215.29|217.32|214.92|0
1646719330000|2022-03-08 06:02:10|217.79|215.39|218.25|215.85|218.25|215.85|217.79|215.39|0
1646719340000|2022-03-08 06:02:20|218.35|215.95|218.35|215.95|218.35|215.95|217.97|215.57|0
1646719350000|2022-03-08 06:02:30|218.25|215.85|218.25|215.85|218.25|215.85|217.88|215.48|0
1646719360000|2022-03-08 06:02:40|218.06|215.66|218.35|215.95|218.35|215.95|218.06|215.66|0
1646719370000|2022-03-08 06:02:50|218.25|215.85|218.35|215.95|218.35|215.95|218.25|215.85|0
1646719380000|2022-03-08 06:03:00|218.16|215.76|218.06|215.66|218.16|215.76|218.06|215.66|0
1646719390000|2022-03-08 06:03:10|217.97|215.57|218.06|215.66|218.06|215.66|217.97|215.57|0
1646719400000|2022-03-08 06:03:20|218.34|215.94|218.34|215.94|218.34|215.94|218.34|215.94|0
1646719410000|2022-03-08 06:03:30|218.25|215.85|218.62|216.22|218.62|216.22|218.25|215.85|0
1646719420000|2022-03-08 06:03:40|219.18|216.78|219.74|217.34|219.74|217.34|219.18|216.78|0
1646719430000|2022-03-08 06:03:50|220.39|217.99|221.23|218.83|221.23|218.83|220.39|217.99|0
1646719440000|2022-03-08 06:04:00|221.14|218.74|220.48|218.08|221.23|218.83|220.48|218.08|0
1646719450000|2022-03-08 06:04:10|220.39|217.99|219.83|217.43|220.39|217.99|219.83|217.43|0
1646719460000|2022-03-08 06:04:20|219.92|217.52|220.21|217.81|220.3|217.9|219.92|217.52|0
1646719470000|2022-03-08 06:04:30|220.48|218.08|220.48|218.08|220.48|218.08|220.39|217.99|0
1646719480000|2022-03-08 06:04:40|220.3|217.9|220.86|218.46|220.86|218.46|220.29|217.89|0
1646719490000|2022-03-08 06:04:50|221.42|219.02|221.51|219.11|221.51|219.11|221.33|218.93|0
1646719500000|2022-03-08 06:05:00|221.42|219.02|221.42|219.02|221.42|219.02|221.42|219.02|0
1646719510000|2022-03-08 06:05:10|221.23|218.83|221.23|218.83|221.23|218.83|221.14|218.74|0
1646719520000|2022-03-08 06:05:20|221.51|219.11|221.6|219.2|221.6|219.2|221.51|219.11|0
1646719530000|2022-03-08 06:05:30|222.17|219.77|222.07|219.67|222.17|219.77|221.98|219.58|0
1646719540000|2022-03-08 06:05:40|222.26|219.86|222.26|219.86|222.35|219.95|222.26|219.86|0
1646719550000|2022-03-08 06:05:50|220.95|218.55|220.85|218.45|220.95|218.55|220.85|218.45|0
1646719560000|2022-03-08 06:06:00|220.76|218.36|220.2|217.8|220.76|218.36|220.2|217.8|0
1646719570000|2022-03-08 06:06:10|220.1|217.7|220.2|217.8|220.29|217.89|220.01|217.61|0
1646719580000|2022-03-08 06:06:20|220.01|217.61|220.01|217.61|220.01|217.61|219.83|217.43|0
1646719590000|2022-03-08 06:06:30|219.83|217.43|219.83|217.43|219.83|217.43|219.83|217.43|0
1646719600000|2022-03-08 06:06:40|219.64|217.24|219.83|217.43|219.83|217.43|219.64|217.24|0
1646719610000|2022-03-08 06:06:50|220.1|217.7|220.1|217.7|220.29|217.89|220.1|217.7|0
1646719620000|2022-03-08 06:07:00|219.73|217.33|219.64|217.24|219.82|217.42|219.64|217.24|0
1646719630000|2022-03-08 06:07:10|219.45|217.05|219.64|217.24|219.64|217.24|219.45|217.05|0
1646719640000|2022-03-08 06:07:20|220.01|217.61|220.29|217.89|220.29|217.89|220.01|217.61|0
1646719650000|2022-03-08 06:07:30|219.54|217.14|219.82|217.42|219.91|217.51|219.54|217.14|0
1646719660000|2022-03-08 06:07:40|220.01|217.61|219.82|217.42|220.01|217.61|219.73|217.33|0
1646719670000|2022-03-08 06:07:50|219.91|217.51|219.72|217.32|219.91|217.51|219.64|217.24|0
1646719680000|2022-03-08 06:08:00|219.54|217.14|219.35|216.95|219.54|217.14|219.26|216.86|0
1646719690000|2022-03-08 06:08:10|219.26|216.86|219.45|217.05|219.45|217.05|219.26|216.86|0
1646719700000|2022-03-08 06:08:20|219.63|217.23|219.26|216.86|219.63|217.23|219.26|216.86|0
1646719710000|2022-03-08 06:08:30|219.35|216.95|219.72|217.32|219.72|217.32|218.89|216.49|0
1646719720000|2022-03-08 06:08:40|219.82|217.42|220.38|217.98|220.38|217.98|219.82|217.42|0
1646719730000|2022-03-08 06:08:50|220.47|218.07|220.19|217.79|220.47|218.07|220.19|217.79|0
1646719740000|2022-03-08 06:09:00|220.1|217.7|220.09|217.69|220.1|217.7|220.09|217.69|0
1646719750000|2022-03-08 06:09:10|220.19|217.79|220.09|217.69|220.19|217.79|220.09|217.69|0
1646719760000|2022-03-08 06:09:20|220.19|217.79|220.19|217.79|220.19|217.79|220|217.6|0
1646719770000|2022-03-08 06:09:30|220.38|217.98|219.91|217.51|220.38|217.98|219.91|217.51|0
1646719790000|2022-03-08 06:09:50|219.53|217.13|219.16|216.76|219.53|217.13|219.16|216.76|0
1646719800000|2022-03-08 06:10:00|219.07|216.67|218.79|216.39|219.07|216.67|218.79|216.39|0
1646719810000|2022-03-08 06:10:10|218.7|216.3|217.95|215.55|218.7|216.3|217.95|215.55|0
1646719820000|2022-03-08 06:10:20|218.32|215.92|217.67|215.27|218.32|215.92|217.67|215.27|0
1646719830000|2022-03-08 06:10:30|217.58|215.18|217.85|215.45|217.85|215.45|217.58|215.18|0
1646719840000|2022-03-08 06:10:40|217.67|215.27|217.21|214.81|217.67|215.27|217.21|214.81|0
1646719850000|2022-03-08 06:10:50|217.39|214.99|217.39|214.99|217.39|214.99|217.39|214.99|0
1646719860000|2022-03-08 06:11:00|216.83|214.43|217.02|214.62|217.02|214.62|216.83|214.43|0
1646719870000|2022-03-08 06:11:10|216.92|214.52|216.83|214.43|216.92|214.52|216.83|214.43|0
1646719880000|2022-03-08 06:11:20|216.65|214.25|216.74|214.34|216.74|214.34|216.65|214.25|0
1646719890000|2022-03-08 06:11:30|216.65|214.25|216.09|213.69|216.65|214.25|216.09|213.69|0
1646719900000|2022-03-08 06:11:40|214.61|212.21|214.51|212.11|214.61|212.21|214.42|212.02|0
1646719910000|2022-03-08 06:11:50|214.7|212.3|214.33|211.93|214.79|212.39|214.33|211.93|0
1646719920000|2022-03-08 06:12:00|214.14|211.74|214.61|212.21|214.61|212.21|214.14|211.74|0
1646719930000|2022-03-08 06:12:10|214.88|212.48|214.88|212.48|214.88|212.48|214.88|212.48|0
1646719940000|2022-03-08 06:12:20|214.79|212.39|214.79|212.39|214.88|212.48|214.7|212.3|0
1646719950000|2022-03-08 06:12:30|214.88|212.48|214.98|212.58|214.98|212.58|214.79|212.39|0
1646719960000|2022-03-08 06:12:40|215.06|212.66|215.06|212.66|215.16|212.76|215.06|212.66|0
1646719970000|2022-03-08 06:12:50|215.25|212.85|214.42|212.02|215.25|212.85|214.42|212.02|0
1646719980000|2022-03-08 06:13:00|214.51|212.11|214.6|212.2|214.88|212.48|214.51|212.11|0
1646719990000|2022-03-08 06:13:10|214.42|212.02|214.42|212.02|214.51|212.11|214.24|211.84|0
1646720000000|2022-03-08 06:13:20|214.23|211.83|214.23|211.83|214.32|211.92|214.23|211.83|0
1646720010000|2022-03-08 06:13:30|214.42|212.02|214.51|212.11|214.51|212.11|214.42|212.02|0
1646720020000|2022-03-08 06:13:40|214.6|212.2|214.42|212.02|214.6|212.2|214.42|212.02|0
1646720030000|2022-03-08 06:13:50|214.51|212.11|214.42|212.02|214.51|212.11|214.42|212.02|0
1646720040000|2022-03-08 06:14:00|214.23|211.83|213.68|211.28|214.51|212.11|213.68|211.28|0
1646720050000|2022-03-08 06:14:10|213.58|211.18|213.68|211.28|213.86|211.46|213.58|211.18|0
1646720060000|2022-03-08 06:14:20|213.49|211.09|213.31|210.91|213.49|211.09|213.31|210.91|0
1646720070000|2022-03-08 06:14:30|213.12|210.72|213.49|211.09|213.49|211.09|212.94|210.54|0
1646720080000|2022-03-08 06:14:40|213.68|211.28|214.41|212.01|214.41|212.01|213.68|211.28|0
1646720090000|2022-03-08 06:14:50|214.6|212.2|214.78|212.38|214.78|212.38|214.6|212.2|0
1646720100000|2022-03-08 06:15:00|213.95|211.55|214.78|212.38|214.78|212.38|213.95|211.55|0
1646720120000|2022-03-08 06:15:20|214.97|212.57|215.34|212.94|215.34|212.94|214.97|212.57|0
1646720130000|2022-03-08 06:15:30|215.06|212.66|215.24|212.84|215.24|212.84|215.06|212.66|0
1646720140000|2022-03-08 06:15:40|215.15|212.75|214.87|212.47|215.34|212.94|214.87|212.47|0
1646720150000|2022-03-08 06:15:50|214.78|212.38|214.6|212.2|214.78|212.38|214.5|212.1|0
1646720160000|2022-03-08 06:16:00|214.97|212.57|213.02|210.62|214.97|212.57|213.02|210.62|0
1646720170000|2022-03-08 06:16:10|214.13|211.73|213.95|211.55|214.23|211.83|213.95|211.55|0
1646720180000|2022-03-08 06:16:20|213.94|211.54|214.41|212.01|214.41|212.01|213.94|211.54|0
1646720190000|2022-03-08 06:16:30|214.13|211.73|214.13|211.73|214.22|211.82|214.13|211.73|0
1646720200000|2022-03-08 06:16:40|214.22|211.82|214.31|211.91|214.31|211.91|214.04|211.64|0
1646720210000|2022-03-08 06:16:50|214.41|212.01|214.22|211.82|214.41|212.01|214.13|211.73|0
1646720220000|2022-03-08 06:17:00|214.13|211.73|214.04|211.64|214.13|211.73|214.04|211.64|0
1646720230000|2022-03-08 06:17:10|214.22|211.82|214.13|211.73|214.22|211.82|214.13|211.73|0
1646720240000|2022-03-08 06:17:20|214.04|211.64|213.94|211.54|214.04|211.64|213.85|211.45|0
1646720250000|2022-03-08 06:17:30|214.04|211.64|213.94|211.54|214.04|211.64|213.94|211.54|0
1646720260000|2022-03-08 06:17:40|213.85|211.45|213.67|211.27|213.85|211.45|213.67|211.27|0
1646720270000|2022-03-08 06:17:50|213.57|211.17|213.39|210.99|213.57|211.17|213.11|210.71|0
1646720280000|2022-03-08 06:18:00|213.57|211.17|213.3|210.9|213.57|211.17|213.3|210.9|0
1646720290000|2022-03-08 06:18:10|213.39|210.99|213.67|211.27|213.67|211.27|213.2|210.8|0
1646720300000|2022-03-08 06:18:20|213.3|210.9|212.93|210.53|213.3|210.9|212.93|210.53|0
1646720310000|2022-03-08 06:18:30|211.27|208.87|211.55|209.15|211.64|209.24|211.27|208.87|0
1646720320000|2022-03-08 06:18:40|211.18|208.78|210.81|208.41|211.18|208.78|210.81|208.41|0
1646720330000|2022-03-08 06:18:50|210.63|208.23|211.09|208.69|211.09|208.69|210.63|208.23|0
1646720340000|2022-03-08 06:19:00|211.46|209.06|210.44|208.04|211.46|209.06|210.44|208.04|0
1646720350000|2022-03-08 06:19:10|210.36|207.96|210.72|208.32|210.72|208.32|210.36|207.96|0
1646720360000|2022-03-08 06:19:20|210.54|208.14|210.44|208.04|210.63|208.23|210.44|208.04|0
1646720370000|2022-03-08 06:19:30|209.99|207.59|210.35|207.95|210.44|208.04|209.99|207.59|0
1646720380000|2022-03-08 06:19:40|210.26|207.86|210.17|207.77|210.35|207.95|210.17|207.77|0
1646720390000|2022-03-08 06:19:50|210.26|207.86|210.07|207.67|210.26|207.86|210.07|207.67|0
1646720400000|2022-03-08 06:20:00|210.17|207.77|211.17|208.77|211.17|208.77|210.17|207.77|0
1646720410000|2022-03-08 06:20:10|211.45|209.05|210.9|208.5|211.45|209.05|210.9|208.5|0
1646720420000|2022-03-08 06:20:20|210.99|208.59|211.08|208.68|211.08|208.68|210.99|208.59|0
1646720430000|2022-03-08 06:20:30|210.81|208.41|211.27|208.87|211.27|208.87|210.81|208.41|0
1646720440000|2022-03-08 06:20:40|211.08|208.68|210.72|208.32|211.08|208.68|210.72|208.32|0
1646720450000|2022-03-08 06:20:50|210.8|208.4|210.62|208.22|210.8|208.4|210.62|208.22|0
1646720460000|2022-03-08 06:21:00|210.44|208.04|209.98|207.58|210.44|208.04|209.98|207.58|0
1646720470000|2022-03-08 06:21:10|209.52|207.12|209.52|207.12|209.52|207.12|209.52|207.12|0
1646720480000|2022-03-08 06:21:20|209.43|207.03|209.7|207.3|209.7|207.3|209.43|207.03|0
1646720490000|2022-03-08 06:21:30|209.62|207.22|209.62|207.22|209.62|207.22|209.43|207.03|0
1646720500000|2022-03-08 06:21:40|209.7|207.3|209.62|207.22|209.7|207.3|209.52|207.12|0
1646720510000|2022-03-08 06:21:50|209.43|207.03|208.06|205.66|209.43|207.03|208.06|205.66|0
1646720520000|2022-03-08 06:22:00|207.61|205.21|207.24|204.84|207.79|205.39|207.24|204.84|0
1646720530000|2022-03-08 06:22:10|206.52|204.12|205.88|203.48|206.52|204.12|205.88|203.48|0
1646720540000|2022-03-08 06:22:20|205.61|203.21|205.61|203.21|205.61|203.21|205.43|203.03|0
1646720550000|2022-03-08 06:22:30|205.52|203.12|205.61|203.21|205.61|203.21|205.43|203.03|0
1646720560000|2022-03-08 06:22:40|205.43|203.03|205.43|203.03|205.43|203.03|205.43|203.03|0
1646720570000|2022-03-08 06:22:50|205.51|203.11|205.43|203.03|205.51|203.11|205.25|202.85|0
1646720580000|2022-03-08 06:23:00|205.61|203.21|205.43|203.03|205.61|203.21|205.43|203.03|0
1646720590000|2022-03-08 06:23:10|205.51|203.11|205.97|203.57|205.97|203.57|205.51|203.11|0
1646720600000|2022-03-08 06:23:20|206.24|203.84|206.33|203.93|206.33|203.93|206.24|203.84|0
1646720610000|2022-03-08 06:23:30|205.97|203.57|205.24|202.84|205.97|203.57|205.24|202.84|0
1646720620000|2022-03-08 06:23:40|203.44|201.04|202.36|199.96|203.44|201.04|202.18|199.78|0
1646720630000|2022-03-08 06:23:50|202.54|200.14|198.24|195.84|202.54|200.14|198.24|195.84|0
1646720640000|2022-03-08 06:24:00|198.95|196.55|199.39|196.99|199.39|196.99|198.95|196.55|0
1646720650000|2022-03-08 06:24:10|199.13|196.73|197.83|194.83|199.13|196.73|197.83|194.83|0
1646720660000|2022-03-08 06:24:20|197.12|194.12|197.83|194.83|197.83|194.83|197.12|194.12|0
1646720670000|2022-03-08 06:24:30|197.11|194.11|196.94|193.94|197.11|194.11|196.67|193.67|0
1646720680000|2022-03-08 06:24:40|196.67|193.67|197.02|194.02|197.02|194.02|196.67|193.67|0
1646720690000|2022-03-08 06:24:50|197.47|194.47|198.36|195.36|198.36|195.36|197.47|194.47|0
1646720700000|2022-03-08 06:25:00|195.6|192.6|202.65|199.65|204.45|201.45|195.6|192.6|0
1646720710000|2022-03-08 06:25:10|203.37|200.37|202.83|199.83|203.46|200.46|202.83|199.83|0
1646720720000|2022-03-08 06:25:20|202.92|199.92|203.37|200.37|203.64|200.64|202.92|199.92|0
1646720730000|2022-03-08 06:25:30|203.55|200.55|204.65|201.65|204.65|201.65|203.55|200.55|0
1646720740000|2022-03-08 06:25:40|205.01|202.01|205.19|202.19|205.28|202.28|204.83|201.83|0
1646720750000|2022-03-08 06:25:50|205.37|202.37|205.91|202.91|205.91|202.91|205.19|202.19|0
1646720760000|2022-03-08 06:26:00|205.64|202.64|205.64|202.64|205.64|202.64|205.46|202.46|0
1646720770000|2022-03-08 06:26:10|205.55|202.55|205.37|202.37|205.55|202.55|205.1|202.1|0
1646720780000|2022-03-08 06:26:20|205.64|202.64|203.12|200.12|205.64|202.64|203.12|200.12|0
1646720790000|2022-03-08 06:26:30|202.94|199.94|203.66|200.66|203.84|200.84|202.94|199.94|0
1646720800000|2022-03-08 06:26:40|203.3|200.3|203.38|200.38|203.38|200.38|203.3|200.3|0
1646720810000|2022-03-08 06:26:50|203.48|200.48|203.2|200.2|203.48|200.48|203.12|200.12|0
1646720820000|2022-03-08 06:27:00|203.38|200.38|203.56|200.56|203.74|200.74|203.38|200.38|0
1646720840000|2022-03-08 06:27:20|203.3|200.3|200.43|197.43|203.3|200.3|200.43|197.43|0
1646720850000|2022-03-08 06:27:30|199.98|196.98|201.77|198.77|201.77|198.77|199.98|196.98|0
1646720860000|2022-03-08 06:27:40|201.41|198.41|201.94|198.94|202.12|199.12|201.41|198.41|0
1646720870000|2022-03-08 06:27:50|201.86|198.86|202.04|199.04|202.12|199.12|201.59|198.59|0
1646720880000|2022-03-08 06:28:00|203.2|200.2|203.29|200.29|203.29|200.29|202.57|199.57|0
1646720890000|2022-03-08 06:28:10|203.2|200.2|202.93|199.93|203.2|200.2|202.93|199.93|0
1646720900000|2022-03-08 06:28:20|203.11|200.11|203.02|200.02|203.11|200.11|203.02|200.02|0
1646720910000|2022-03-08 06:28:30|202.93|199.93|203.02|200.02|203.02|200.02|202.93|199.93|0
1646720920000|2022-03-08 06:28:40|203.29|200.29|202.84|199.84|203.29|200.29|202.84|199.84|0
1646720930000|2022-03-08 06:28:50|203.02|200.02|202.03|199.03|203.02|200.02|202.03|199.03|0
1646720940000|2022-03-08 06:29:00|202.3|199.3|201.58|198.58|202.39|199.39|201.58|198.58|0
1646720950000|2022-03-08 06:29:10|201.5|198.5|200.6|197.6|201.5|198.5|200.6|197.6|0
1646720960000|2022-03-08 06:29:20|201.04|198.04|200.69|197.69|201.04|198.04|200.51|197.51|0
1646720970000|2022-03-08 06:29:30|201.32|198.32|201.32|198.32|201.32|198.32|201.14|198.14|0
1646720980000|2022-03-08 06:29:40|201.58|198.58|201.22|198.22|201.58|198.58|201.22|198.22|0
1646720990000|2022-03-08 06:29:50|201.14|198.14|200.86|197.86|201.14|198.14|200.86|197.86|0
1646721000000|2022-03-08 06:30:00|201.76|198.76|202.39|199.39|202.39|199.39|201.58|198.58|0
1646721010000|2022-03-08 06:30:10|203.19|200.19|202.93|199.93|203.29|200.29|202.75|199.75|0
1646721020000|2022-03-08 06:30:20|202.83|199.83|202.83|199.83|203.01|200.01|202.47|199.47|0
1646721030000|2022-03-08 06:30:30|203.11|200.11|202.93|199.93|203.11|200.11|202.83|199.83|0
1646721040000|2022-03-08 06:30:40|202.57|199.57|202.65|199.65|202.65|199.65|202.57|199.57|0
1646721050000|2022-03-08 06:30:50|202.47|199.47|202.11|199.11|202.47|199.47|202.03|199.03|0
1646721060000|2022-03-08 06:31:00|202.21|199.21|202.47|199.47|203.01|200.01|202.21|199.21|0
1646721070000|2022-03-08 06:31:10|201.49|198.49|201.13|198.13|201.49|198.49|201.13|198.13|0
1646721080000|2022-03-08 06:31:20|201.31|198.31|201.31|198.31|201.31|198.31|200.95|197.95|0
1646721090000|2022-03-08 06:31:30|201.22|198.22|201.13|198.13|201.22|198.22|200.95|197.95|0
1646721100000|2022-03-08 06:31:40|201.4|198.4|201.39|198.39|201.4|198.4|201.39|198.39|0
1646721110000|2022-03-08 06:31:50|201.75|198.75|201.49|198.49|201.93|198.93|201.49|198.49|0
1646721120000|2022-03-08 06:32:00|201.75|198.75|201.93|198.93|201.93|198.93|201.67|198.67|0
1646721130000|2022-03-08 06:32:10|201.31|198.31|200.59|197.59|201.39|198.39|200.59|197.59|0
1646721140000|2022-03-08 06:32:20|200.68|197.68|200.68|197.68|200.68|197.68|200.68|197.68|0
1646721150000|2022-03-08 06:32:30|201.39|198.39|201.39|198.39|201.57|198.57|201.39|198.39|0
1646721160000|2022-03-08 06:32:40|201.75|198.75|201.75|198.75|201.75|198.75|201.39|198.39|0
1646721170000|2022-03-08 06:32:50|200.95|197.95|200.68|197.68|201.03|198.03|200.68|197.68|0
1646721180000|2022-03-08 06:33:00|200.77|197.77|201.84|198.84|201.84|198.84|200.77|197.77|0
1646721190000|2022-03-08 06:33:10|201.93|198.93|202.29|199.29|202.46|199.46|201.93|198.93|0
1646721200000|2022-03-08 06:33:20|202.46|199.46|202.11|199.11|202.46|199.46|202.11|199.11|0
1646721210000|2022-03-08 06:33:30|200.77|197.77|200.95|197.95|201.03|198.03|200.77|197.77|0
1646721220000|2022-03-08 06:33:40|200.85|197.85|201.03|198.03|201.3|198.3|200.85|197.85|0
1646721230000|2022-03-08 06:33:50|201.3|198.3|201.66|198.66|201.93|198.93|201.21|198.21|0
1646721240000|2022-03-08 06:34:00|201.92|198.92|201.39|198.39|201.92|198.92|201.39|198.39|0
1646721250000|2022-03-08 06:34:10|201.57|198.57|200.14|197.14|201.57|198.57|200.14|197.14|0
1646721260000|2022-03-08 06:34:20|200.31|197.31|199.42|196.42|200.31|197.31|199.42|196.42|0
1646721270000|2022-03-08 06:34:30|199.07|196.07|199.51|196.51|199.51|196.51|199.07|196.07|0
1646721280000|2022-03-08 06:34:40|199.78|196.78|199.51|196.51|199.78|196.78|198.89|195.89|0
1646721290000|2022-03-08 06:34:50|199.6|196.6|199.78|196.78|199.78|196.78|199.6|196.6|0
1646721300000|2022-03-08 06:35:00|199.6|196.6|199.33|196.33|199.6|196.6|199.06|196.06|0
1646721310000|2022-03-08 06:35:10|198.71|195.71|198.8|195.8|198.8|195.8|198.53|195.53|0
1646721320000|2022-03-08 06:35:20|198.62|195.62|199.6|196.6|200.13|197.13|198.62|195.62|0
1646721330000|2022-03-08 06:35:30|199.69|196.69|199.78|196.78|199.95|196.95|199.69|196.69|0
1646721340000|2022-03-08 06:35:40|199.77|196.77|200.05|197.05|200.05|197.05|199.77|196.77|0
1646721350000|2022-03-08 06:35:50|200.13|197.13|200.13|197.13|200.31|197.31|200.13|197.13|0
1646721360000|2022-03-08 06:36:00|199.95|196.95|200.67|197.67|200.67|197.67|199.95|196.95|0
1646721370000|2022-03-08 06:36:10|201.2|198.2|198.7|195.7|201.2|198.2|198.44|195.44|0
1646721380000|2022-03-08 06:36:20|199.69|196.69|199.59|196.59|199.69|196.69|199.42|196.42|0
1646721390000|2022-03-08 06:36:30|199.69|196.69|199.33|196.33|199.69|196.69|199.33|196.33|0
1646721400000|2022-03-08 06:36:40|199.77|196.77|200.22|197.22|200.31|197.31|199.69|196.69|0
1646721410000|2022-03-08 06:36:50|200.84|197.84|200.48|197.48|200.84|197.84|200.4|197.4|0
1646721420000|2022-03-08 06:37:00|200.4|197.4|200.66|197.66|200.66|197.66|200.4|197.4|0
1646721430000|2022-03-08 06:37:10|200.58|197.58|200.48|197.48|200.58|197.58|200.48|197.48|0
1646721440000|2022-03-08 06:37:20|200.75|197.75|200.48|197.48|200.75|197.75|200.48|197.48|0
1646721450000|2022-03-08 06:37:30|200.22|197.22|200.04|197.04|200.3|197.3|200.04|197.04|0
1646721460000|2022-03-08 06:37:40|199.95|196.95|199.95|196.95|200.13|197.13|199.77|196.77|0
1646721470000|2022-03-08 06:37:50|199.68|196.68|199.86|196.86|199.86|196.86|199.68|196.68|0
1646721480000|2022-03-08 06:38:00|200.12|197.12|200.48|197.48|200.48|197.48|200.12|197.12|0
1646721490000|2022-03-08 06:38:10|200.57|197.57|200.66|197.66|200.66|197.66|200.57|197.57|0
1646721500000|2022-03-08 06:38:20|200.84|197.84|200.66|197.66|200.84|197.84|200.66|197.66|0
1646721510000|2022-03-08 06:38:30|200.12|197.12|199.77|196.77|200.12|197.12|199.77|196.77|0
1646721520000|2022-03-08 06:38:40|200.12|197.12|200.48|197.48|200.48|197.48|200.12|197.12|0
1646721530000|2022-03-08 06:38:50|200.84|197.84|200.84|197.84|200.84|197.84|200.84|197.84|0
1646721540000|2022-03-08 06:39:00|200.93|197.93|201.01|198.01|201.01|198.01|200.83|197.83|0
1646721550000|2022-03-08 06:39:10|201.11|198.11|201.55|198.55|201.55|198.55|201.11|198.11|0
1646721560000|2022-03-08 06:39:20|201.64|198.64|201.55|198.55|201.73|198.73|201.55|198.55|0
1646721570000|2022-03-08 06:39:30|201.73|198.73|201.73|198.73|202|199|201.73|198.73|0
1646721580000|2022-03-08 06:39:40|201.55|198.55|201.55|198.55|201.55|198.55|201.55|198.55|0
1646721590000|2022-03-08 06:39:50|201.19|198.19|201.28|198.28|201.28|198.28|201.1|198.1|0
1646721600000|2022-03-08 06:40:00|201.19|198.19|201.19|198.19|201.28|198.28|201.19|198.19|0
1646721610000|2022-03-08 06:40:10|200.83|197.83|200.47|197.47|200.83|197.83|200.47|197.47|0
1646721620000|2022-03-08 06:40:20|200.3|197.3|199.58|196.58|200.3|197.3|199.58|196.58|0
1646721630000|2022-03-08 06:40:30|199.85|196.85|199.85|196.85|199.85|196.85|199.76|196.76|0
1646721640000|2022-03-08 06:40:40|199.76|196.76|199.76|196.76|199.76|196.76|199.76|196.76|0
1646721650000|2022-03-08 06:40:50|199.94|196.94|199.58|196.58|199.94|196.94|199.58|196.58|0
1646721660000|2022-03-08 06:41:00|199.76|196.76|199.49|196.49|199.76|196.76|199.4|196.4|0
1646721670000|2022-03-08 06:41:10|199.76|196.76|200.11|197.11|200.21|197.21|199.76|196.76|0
1646721680000|2022-03-08 06:41:20|200.21|197.21|200.65|197.65|200.65|197.65|200.21|197.21|0
1646721690000|2022-03-08 06:41:30|201.01|198.01|202.08|199.08|202.08|199.08|201.01|198.01|0
1646721700000|2022-03-08 06:41:40|203.16|200.16|202.53|199.53|203.16|200.16|202.53|199.53|0
1646721710000|2022-03-08 06:41:50|202.8|199.8|203.16|200.16|203.16|200.16|202.8|199.8|0
1646721720000|2022-03-08 06:42:00|202.71|199.71|203.25|200.25|203.25|200.25|202.71|199.71|0
1646721730000|2022-03-08 06:42:10|203.07|200.07|202.8|199.8|203.15|200.15|202.8|199.8|0
1646721740000|2022-03-08 06:42:20|202.79|199.79|202.79|199.79|202.79|199.79|202.79|199.79|0
1646721750000|2022-03-08 06:42:30|202.97|199.97|202.79|199.79|202.97|199.97|202.61|199.61|0
1646721760000|2022-03-08 06:42:40|202.61|199.61|201.9|198.9|202.71|199.71|201.9|198.9|0
1646721770000|2022-03-08 06:42:50|201.81|198.81|202.17|199.17|202.17|199.17|201.81|198.81|0
1646721780000|2022-03-08 06:43:00|202.25|199.25|202.25|199.25|202.25|199.25|202.25|199.25|0
1646721790000|2022-03-08 06:43:10|201.99|198.99|202.07|199.07|202.17|199.17|201.99|198.99|0
1646721800000|2022-03-08 06:43:20|201.63|198.63|201.54|198.54|201.63|198.63|201.54|198.54|0
1646721810000|2022-03-08 06:43:30|201.81|198.81|202.25|199.25|202.25|199.25|201.81|198.81|0
1646721820000|2022-03-08 06:43:40|202.35|199.35|202.07|199.07|202.52|199.52|202.07|199.07|0
1646721830000|2022-03-08 06:43:50|202.25|199.25|202.34|199.34|202.52|199.52|202.25|199.25|0
1646721840000|2022-03-08 06:44:00|202.43|199.43|202.61|199.61|202.61|199.61|202.25|199.25|0
1646721850000|2022-03-08 06:44:10|202.52|199.52|203.06|200.06|203.15|200.15|202.52|199.52|0
1646721860000|2022-03-08 06:44:20|202.97|199.97|203.96|200.96|203.96|200.96|202.43|199.43|0
1646721870000|2022-03-08 06:44:30|204.14|201.14|204.23|201.23|204.5|201.5|204.14|201.14|0
1646721880000|2022-03-08 06:44:40|204.14|201.14|204.32|201.32|204.32|201.32|204.14|201.14|0
1646721890000|2022-03-08 06:44:50|204.14|201.14|204.77|201.77|204.77|201.77|204.14|201.14|0
1646721900000|2022-03-08 06:45:00|204.59|201.59|204.32|201.32|204.59|201.59|204.32|201.32|0
1646721910000|2022-03-08 06:45:10|204.86|201.86|204.68|201.68|204.95|201.95|204.68|201.68|0
1646721920000|2022-03-08 06:45:20|204.76|201.76|204.94|201.94|205.13|202.13|204.76|201.76|0
1646721930000|2022-03-08 06:45:30|204.4|201.4|204.5|201.5|204.5|201.5|204.4|201.4|0
1646721940000|2022-03-08 06:45:40|204.86|201.86|203.68|200.68|204.86|201.86|203.68|200.68|0
1646721950000|2022-03-08 06:45:50|202.96|199.96|202.6|199.6|202.96|199.96|202.52|199.52|0
1646721960000|2022-03-08 06:46:00|202.7|199.7|202.6|199.6|202.7|199.7|202.6|199.6|0
1646721970000|2022-03-08 06:46:10|202.24|199.24|202.7|199.7|202.78|199.78|202.24|199.24|0
1646721980000|2022-03-08 06:46:20|202.6|199.6|202.78|199.78|202.78|199.78|202.6|199.6|0
1646721990000|2022-03-08 06:46:30|202.96|199.96|202.42|199.42|203.68|200.68|202.42|199.42|0
1646722000000|2022-03-08 06:46:40|202.24|199.24|202.42|199.42|202.42|199.42|202.06|199.06|0
1646722010000|2022-03-08 06:46:50|201.98|198.98|202.16|199.16|202.6|199.6|201.98|198.98|0
1646722020000|2022-03-08 06:47:00|202.06|199.06|202.06|199.06|202.06|199.06|201.98|198.98|0
1646722030000|2022-03-08 06:47:10|201.88|198.88|203.5|200.5|203.5|200.5|201.88|198.88|0
1646722040000|2022-03-08 06:47:20|203.68|200.68|203.41|200.41|203.68|200.68|203.32|200.32|0
1646722050000|2022-03-08 06:47:30|203.32|200.32|203.41|200.41|204.04|201.04|203.32|200.32|0
1646722060000|2022-03-08 06:47:40|203.59|200.59|203.68|200.68|203.68|200.68|203.41|200.41|0
1646722070000|2022-03-08 06:47:50|203.5|200.5|203.77|200.77|203.77|200.77|203.5|200.5|0
1646722080000|2022-03-08 06:48:00|203.5|200.5|203.5|200.5|203.77|200.77|203.5|200.5|0
1646722090000|2022-03-08 06:48:10|203.77|200.77|203.95|200.95|203.95|200.95|203.77|200.77|0
1646722100000|2022-03-08 06:48:20|204.03|201.03|204.39|201.39|204.39|201.39|204.03|201.03|0
1646722110000|2022-03-08 06:48:30|204.31|201.31|204.21|201.21|204.39|201.39|204.13|201.13|0
1646722120000|2022-03-08 06:48:40|204.39|201.39|204.57|201.57|204.57|201.57|204.39|201.39|0
1646722130000|2022-03-08 06:48:50|204.31|201.31|204.39|201.39|204.39|201.39|204.13|201.13|0
1646722140000|2022-03-08 06:49:00|204.21|201.21|204.39|201.39|204.39|201.39|204.21|201.21|0
1646722150000|2022-03-08 06:49:10|204.49|201.49|204.57|201.57|204.57|201.57|204.39|201.39|0
1646722160000|2022-03-08 06:49:20|204.75|201.75|204.57|201.57|204.75|201.75|204.39|201.39|0
1646722170000|2022-03-08 06:49:30|204.48|201.48|204.39|201.39|204.48|201.48|204.39|201.39|0
1646722180000|2022-03-08 06:49:40|204.48|201.48|204.75|201.75|204.75|201.75|204.48|201.48|0
1646722190000|2022-03-08 06:49:50|204.57|201.57|204.75|201.75|204.93|201.93|204.57|201.57|0
1646722200000|2022-03-08 06:50:00|204.84|201.84|204.57|201.57|204.93|201.93|204.57|201.57|0
1646722210000|2022-03-08 06:50:10|204.39|201.39|204.57|201.57|204.57|201.57|204.39|201.39|0
1646722220000|2022-03-08 06:50:20|204.75|201.75|206.01|203.01|206.01|203.01|204.75|201.75|0
1646722230000|2022-03-08 06:50:30|205.65|202.65|206.01|203.01|206.01|203.01|205.65|202.65|0
1646722240000|2022-03-08 06:50:40|206.11|203.11|206.01|203.01|206.29|203.29|206.01|203.01|0
1646722250000|2022-03-08 06:50:50|206.19|203.19|206.19|203.19|206.19|203.19|206.01|203.01|0
1646722260000|2022-03-08 06:51:00|206.55|203.55|206.74|203.74|206.74|203.74|206.47|203.47|0
1646722270000|2022-03-08 06:51:10|206.73|203.73|207.55|204.55|207.55|204.55|206.73|203.73|0
1646722280000|2022-03-08 06:51:20|207.74|204.74|207.92|204.92|207.92|204.92|207.74|204.74|0
1646722290000|2022-03-08 06:51:30|207.82|204.82|207.82|204.82|208.19|205.19|207.64|204.64|0
1646722300000|2022-03-08 06:51:40|207.37|204.37|207.01|204.01|207.37|204.37|207.01|204.01|0
1646722310000|2022-03-08 06:51:50|207.19|204.19|207.09|204.09|207.19|204.19|206.91|203.91|0
1646722320000|2022-03-08 06:52:00|207.01|204.01|207.46|204.46|207.46|204.46|207.01|204.01|0
1646722330000|2022-03-08 06:52:10|207.09|204.09|207.09|204.09|207.19|204.19|207.09|204.09|0
1646722340000|2022-03-08 06:52:20|206.91|203.91|207.01|204.01|207.01|204.01|206.83|203.83|0
1646722350000|2022-03-08 06:52:30|206.91|203.91|206.37|203.37|206.91|203.91|206.37|203.37|0
1646722360000|2022-03-08 06:52:40|206.19|203.19|206.37|203.37|206.37|203.37|206.19|203.19|0
1646722370000|2022-03-08 06:52:50|206.46|203.46|206.55|203.55|206.55|203.55|206.37|203.37|0
1646722380000|2022-03-08 06:53:00|206.46|203.46|207.19|204.19|207.19|204.19|206.46|203.46|0
1646722390000|2022-03-08 06:53:10|207.27|204.27|207.64|204.64|207.64|204.64|207.27|204.27|0
1646722400000|2022-03-08 06:53:20|207.73|204.73|207.55|204.55|207.73|204.73|207.55|204.55|0
1646722410000|2022-03-08 06:53:30|207.37|204.37|207.27|204.27|207.37|204.37|207.18|204.18|0
1646722420000|2022-03-08 06:53:40|207.45|204.45|207.45|204.45|207.45|204.45|207.45|204.45|0
1646722430000|2022-03-08 06:53:50|207.27|204.27|207.18|204.18|207.27|204.27|207.18|204.18|0
1646722440000|2022-03-08 06:54:00|207|204|207.27|204.27|207.27|204.27|207|204|0
1646722450000|2022-03-08 06:54:10|207.36|204.36|207.73|204.73|207.73|204.73|207.36|204.36|0
1646722460000|2022-03-08 06:54:20|207.54|204.54|207.63|204.63|207.73|204.73|207.54|204.54|0
1646722470000|2022-03-08 06:54:30|207.73|204.73|207.63|204.63|207.73|204.73|207.63|204.63|0
1646722480000|2022-03-08 06:54:40|207.54|204.54|207.54|204.54|207.54|204.54|207.54|204.54|0
1646722490000|2022-03-08 06:54:50|207.36|204.36|207.63|204.63|207.63|204.63|207.36|204.36|0
1646722500000|2022-03-08 06:55:00|207.54|204.54|208.17|205.17|208.17|205.17|207.45|204.45|0
1646722510000|2022-03-08 06:55:10|208.27|205.27|208.17|205.17|208.54|205.54|208.17|205.17|0
1646722520000|2022-03-08 06:55:20|208.27|205.27|208.45|205.45|208.45|205.45|208.17|205.17|0
1646722530000|2022-03-08 06:55:30|208.27|205.27|208.17|205.17|208.35|205.35|208.17|205.17|0
1646722540000|2022-03-08 06:55:40|208.35|205.35|207.81|204.81|208.35|205.35|207.81|204.81|0
1646722550000|2022-03-08 06:55:50|207.99|204.99|208.08|205.08|208.08|205.08|207.99|204.99|0
1646722560000|2022-03-08 06:56:00|209.99|206.99|207.81|204.81|209.99|206.99|207.81|204.81|0
1646722570000|2022-03-08 06:56:10|207.9|204.9|207.9|204.9|208.08|205.08|207.9|204.9|0
1646722580000|2022-03-08 06:56:20|207.81|204.81|207.81|204.81|207.81|204.81|207.72|204.72|0
1646722590000|2022-03-08 06:56:30|207.9|204.9|208.08|205.08|208.08|205.08|207.54|204.54|0
1646722600000|2022-03-08 06:56:40|208.81|205.81|208.53|205.53|208.81|205.81|208.17|205.17|0
1646722610000|2022-03-08 06:56:50|208.08|205.08|208.71|205.71|208.71|205.71|208.08|205.08|0
1646722620000|2022-03-08 06:57:00|208.81|205.81|209.08|206.08|209.26|206.26|208.81|205.81|0
1646722630000|2022-03-08 06:57:10|209.44|206.44|209.08|206.08|209.62|206.62|209.08|206.08|0
1646722640000|2022-03-08 06:57:20|209.44|206.44|209.81|206.81|210.17|207.17|209.44|206.44|0
1646722650000|2022-03-08 06:57:30|209.99|206.99|209.81|206.81|209.99|206.99|209.81|206.81|0
1646722660000|2022-03-08 06:57:40|210.17|207.17|210.17|207.17|210.17|207.17|209.99|206.99|0
1646722670000|2022-03-08 06:57:50|209.72|206.72|209.26|206.26|209.8|206.8|209.26|206.26|0
1646722680000|2022-03-08 06:58:00|209.17|206.17|209.53|206.53|209.53|206.53|208.71|205.71|0
1646722690000|2022-03-08 06:58:10|210.08|207.08|210.26|207.26|210.26|207.26|209.8|206.8|0
1646722700000|2022-03-08 06:58:20|210.08|207.08|210.35|207.35|210.72|207.72|210.08|207.08|0
1646722710000|2022-03-08 06:58:30|210.26|207.26|210.53|207.53|210.53|207.53|210.26|207.26|0
1646722720000|2022-03-08 06:58:40|210.72|207.72|210.53|207.53|210.72|207.72|210.53|207.53|0
1646722730000|2022-03-08 06:58:50|210.72|207.72|210.63|207.63|210.72|207.72|210.63|207.63|0
1646722740000|2022-03-08 06:59:00|210.53|207.53|210.17|207.17|210.53|207.53|210.17|207.17|0
1646722750000|2022-03-08 06:59:10|209.8|206.8|209.71|206.71|209.8|206.8|209.71|206.71|0
1646722760000|2022-03-08 06:59:20|209.25|206.25|208.89|205.89|209.25|206.25|208.89|205.89|0
1646722770000|2022-03-08 06:59:30|208.71|205.71|208.34|205.34|208.71|205.71|208.25|205.25|0
1646722780000|2022-03-08 06:59:40|208.16|205.16|207.07|204.07|208.16|205.16|207.07|204.07|0
1646722790000|2022-03-08 06:59:50|207.61|204.61|207.8|204.8|207.8|204.8|207.61|204.61|0
1646722800000|2022-03-08 07:00:00|207.71|204.71|207.53|204.53|207.71|204.71|207.53|204.53|0
1646722810000|2022-03-08 07:00:10|207.98|204.98|206.71|203.71|207.98|204.98|206.71|203.71|0
1646722820000|2022-03-08 07:00:20|206.52|203.52|206.16|203.16|206.52|203.52|206.16|203.16|0
1646722830000|2022-03-08 07:00:30|205.35|202.35|204.9|201.9|205.35|202.35|204.18|201.18|0
1646722840000|2022-03-08 07:00:40|204.81|201.81|205.26|202.26|205.26|202.26|204.54|201.54|0
1646722850000|2022-03-08 07:00:50|204.9|201.9|204.17|201.17|204.9|201.9|204.17|201.17|0
1646722860000|2022-03-08 07:01:00|204.53|201.53|205.62|202.62|205.62|202.62|204.35|201.35|0
1646722870000|2022-03-08 07:01:10|204.99|201.99|205.89|202.89|205.89|202.89|204.99|201.99|0
1646722880000|2022-03-08 07:01:20|206.16|203.16|206.34|203.34|206.34|203.34|206.16|203.16|0
1646722890000|2022-03-08 07:01:30|206.43|203.43|206.34|203.34|206.43|203.43|206.34|203.34|0
1646722900000|2022-03-08 07:01:40|206.43|203.43|206.43|203.43|206.43|203.43|206.25|203.25|0
1646722910000|2022-03-08 07:01:50|206.16|203.16|205.61|202.61|206.16|203.16|205.35|202.35|0
1646722920000|2022-03-08 07:02:00|206.43|203.43|204.53|201.53|206.43|203.43|204.53|201.53|0
1646722930000|2022-03-08 07:02:10|205.17|202.17|204.71|201.71|205.17|202.17|204.71|201.71|0
1646722940000|2022-03-08 07:02:20|204.44|201.44|204.62|201.62|204.62|201.62|204.35|201.35|0
1646722950000|2022-03-08 07:02:30|204.44|201.44|203.45|200.45|204.44|201.44|203.45|200.45|0
1646722960000|2022-03-08 07:02:40|203.63|200.63|203.99|200.99|204.17|201.17|203.63|200.63|0
1646722970000|2022-03-08 07:02:50|204.17|201.17|203.81|200.81|204.17|201.17|203.81|200.81|0
1646722980000|2022-03-08 07:03:00|204.08|201.08|203.72|200.72|204.08|201.08|203.72|200.72|0
1646722990000|2022-03-08 07:03:10|203.63|200.63|203.63|200.63|203.63|200.63|203.63|200.63|0
1646723000000|2022-03-08 07:03:20|203.81|200.81|205.07|202.07|205.16|202.16|203.81|200.81|0
1646723010000|2022-03-08 07:03:30|205.25|202.25|205.43|202.43|205.7|202.7|205.16|202.16|0
1646723020000|2022-03-08 07:03:40|205.61|202.61|205.79|202.79|205.79|202.79|205.61|202.61|0
1646723030000|2022-03-08 07:03:50|205.43|202.43|204.89|201.89|205.43|202.43|204.89|201.89|0
1646723040000|2022-03-08 07:04:00|204.53|201.53|205.25|202.25|205.25|202.25|204.53|201.53|0
1646723050000|2022-03-08 07:04:10|204.89|201.89|204.34|201.34|204.89|201.89|204.34|201.34|0
1646723060000|2022-03-08 07:04:20|204.7|201.7|204.52|201.52|204.7|201.7|204.52|201.52|0
1646723070000|2022-03-08 07:04:30|204.08|201.08|203.9|200.9|204.08|201.08|203.8|200.8|0
1646723080000|2022-03-08 07:04:40|204.16|201.16|204.34|201.34|204.34|201.34|204.16|201.16|0
1646723090000|2022-03-08 07:04:50|205.06|202.06|204.16|201.16|205.06|202.06|204.16|201.16|0
1646723100000|2022-03-08 07:05:00|204.34|201.34|204.16|201.16|204.34|201.34|204.16|201.16|0
1646723110000|2022-03-08 07:05:10|204.34|201.34|204.25|201.25|204.34|201.34|204.16|201.16|0
1646723120000|2022-03-08 07:05:20|204.7|201.7|204.7|201.7|204.7|201.7|204.61|201.61|0
1646723130000|2022-03-08 07:05:30|204.79|201.79|205.06|202.06|205.06|202.06|204.79|201.79|0
1646723140000|2022-03-08 07:05:40|205.15|202.15|206.15|203.15|206.15|203.15|205.15|202.15|0
1646723150000|2022-03-08 07:05:50|206.24|203.24|206.24|203.24|206.42|203.42|206.24|203.24|0
1646723160000|2022-03-08 07:06:00|206.14|203.14|205.96|202.96|206.14|203.14|205.96|202.96|0
1646723170000|2022-03-08 07:06:10|206.14|203.14|206.24|203.24|206.42|203.42|206.14|203.14|0
1646723180000|2022-03-08 07:06:20|206.32|203.32|206.42|203.42|206.42|203.42|206.32|203.32|0
1646723190000|2022-03-08 07:06:30|205.96|202.96|205.87|202.87|206.14|203.14|205.87|202.87|0
1646723200000|2022-03-08 07:06:40|205.69|202.69|205.6|202.6|205.69|202.69|205.06|202.06|0
1646723210000|2022-03-08 07:06:50|205.24|202.24|205.15|202.15|205.24|202.24|205.15|202.15|0
1646723220000|2022-03-08 07:07:00|204.97|201.97|204.61|201.61|204.97|201.97|204.52|201.52|0
1646723230000|2022-03-08 07:07:10|204.15|201.15|203.97|200.97|204.33|201.33|203.97|200.97|0
1646723240000|2022-03-08 07:07:20|203.89|200.89|202.63|199.63|203.89|200.89|202.63|199.63|0
1646723250000|2022-03-08 07:07:30|202.89|199.89|202.45|199.45|202.89|199.89|202.45|199.45|0
1646723260000|2022-03-08 07:07:40|202.89|199.89|203.25|200.25|203.25|200.25|202.71|199.71|0
1646723270000|2022-03-08 07:07:50|203.07|200.07|202.71|199.71|203.07|200.07|202.63|199.63|0
1646723280000|2022-03-08 07:08:00|202.35|199.35|203.52|200.52|203.52|200.52|202.35|199.35|0
1646723290000|2022-03-08 07:08:10|203.25|200.25|203.97|200.97|203.97|200.97|203.25|200.25|0
1646723300000|2022-03-08 07:08:20|203.88|200.88|204.33|201.33|204.33|201.33|203.52|200.52|0
1646723310000|2022-03-08 07:08:30|204.97|201.97|205.59|202.59|205.59|202.59|204.97|201.97|0
1646723330000|2022-03-08 07:08:50|205.51|202.51|204.87|201.87|205.51|202.51|204.87|201.87|0
1646723340000|2022-03-08 07:09:00|205.05|202.05|205.59|202.59|205.77|202.77|205.05|202.05|0
1646723350000|2022-03-08 07:09:10|205.77|202.77|205.69|202.69|205.77|202.77|205.59|202.59|0
1646723360000|2022-03-08 07:09:20|205.95|202.95|206.31|203.31|206.31|203.31|205.95|202.95|0
1646723370000|2022-03-08 07:09:30|206.05|203.05|205.87|202.87|206.05|203.05|205.59|202.59|0
1646723380000|2022-03-08 07:09:40|205.59|202.59|205.23|202.23|205.59|202.59|205.23|202.23|0
1646723390000|2022-03-08 07:09:50|205.05|202.05|203.52|200.52|205.05|202.05|203.52|200.52|0
1646723400000|2022-03-08 07:10:00|203.25|200.25|202.71|199.71|203.25|200.25|202.71|199.71|0
1646723410000|2022-03-08 07:10:10|203.07|200.07|202.98|199.98|203.07|200.07|202.89|199.89|0
1646723420000|2022-03-08 07:10:20|203.16|200.16|202.35|199.35|203.16|200.16|202.35|199.35|0
1646723430000|2022-03-08 07:10:30|201.81|198.81|201.81|198.81|201.81|198.81|201.72|198.72|0
1646723440000|2022-03-08 07:10:40|201.99|198.99|203.42|200.42|203.42|200.42|201.81|198.81|0
1646723450000|2022-03-08 07:10:50|202.88|199.88|202.16|199.16|202.88|199.88|202.16|199.16|0
1646723460000|2022-03-08 07:11:00|201.81|198.81|201.99|198.99|201.99|198.99|201.72|198.72|0
1646723470000|2022-03-08 07:11:10|201.98|198.98|200.73|197.73|201.98|198.98|200.73|197.73|0
1646723480000|2022-03-08 07:11:20|200.82|197.82|200.37|197.37|200.82|197.82|200.37|197.37|0
1646723490000|2022-03-08 07:11:30|200.29|197.29|199.84|196.84|200.29|197.29|199.84|196.84|0
1646723500000|2022-03-08 07:11:40|200.02|197.02|200.73|197.73|200.73|197.73|200.02|197.02|0
1646723510000|2022-03-08 07:11:50|200.82|197.82|200.11|197.11|200.82|197.82|199.75|196.75|0
1646723520000|2022-03-08 07:12:00|200.64|197.64|200.91|197.91|200.91|197.91|200.64|197.64|0
1646723530000|2022-03-08 07:12:10|201.44|198.44|201.8|198.8|201.98|198.98|201.44|198.44|0
1646723540000|2022-03-08 07:12:20|201.62|198.62|201.26|198.26|201.8|198.8|201.26|198.26|0
1646723550000|2022-03-08 07:12:30|201.36|198.36|200.91|197.91|201.36|198.36|200.91|197.91|0
1646723560000|2022-03-08 07:12:40|201.18|198.18|201.08|198.08|201.26|198.26|201.08|198.08|0
1646723570000|2022-03-08 07:12:50|200.73|197.73|200.73|197.73|200.73|197.73|200.73|197.73|0
1646723580000|2022-03-08 07:13:00|200.01|197.01|200.01|197.01|200.19|197.19|200.01|197.01|0
1646723590000|2022-03-08 07:13:10|200.37|197.37|199.83|196.83|200.37|197.37|199.83|196.83|0
1646723600000|2022-03-08 07:13:20|200.01|197.01|199.65|196.65|200.01|197.01|199.65|196.65|0
1646723610000|2022-03-08 07:13:30|199.83|196.83|200.01|197.01|200.01|197.01|199.83|196.83|0
1646723620000|2022-03-08 07:13:40|199.47|196.47|198.85|195.85|199.47|196.47|198.85|195.85|0
1646723630000|2022-03-08 07:13:50|199.12|196.12|199.65|196.65|199.65|196.65|199.12|196.12|0
1646723640000|2022-03-08 07:14:00|199.47|196.47|198.94|195.94|199.47|196.47|198.94|195.94|0
1646723650000|2022-03-08 07:14:10|198.76|195.76|198.85|195.85|199.03|196.03|198.58|195.58|0
1646723660000|2022-03-08 07:14:20|199.03|196.03|198.85|195.85|199.03|196.03|198.85|195.85|0
1646723670000|2022-03-08 07:14:30|199.12|196.12|199.29|196.29|199.47|196.47|199.12|196.12|0
1646723680000|2022-03-08 07:14:40|199.39|196.39|200.1|197.1|200.1|197.1|199.39|196.39|0
1646723690000|2022-03-08 07:14:50|199.83|196.83|199.83|196.83|200.28|197.28|199.83|196.83|0
1646723700000|2022-03-08 07:15:00|199.29|196.29|199.65|196.65|199.65|196.65|199.03|196.03|0
1646723710000|2022-03-08 07:15:10|200.6|197.6|199.89|196.89|200.6|197.6|199.89|196.89|0
1646723720000|2022-03-08 07:15:20|200.06|197.06|199.71|196.71|200.42|197.42|199.71|196.71|0
1646723730000|2022-03-08 07:15:30|199.53|196.53|199.89|196.89|199.89|196.89|199.53|196.53|0
1646723740000|2022-03-08 07:15:40|199.53|196.53|199.44|196.44|199.53|196.53|199.35|196.35|0
1646723750000|2022-03-08 07:15:50|199.98|196.98|199.35|196.35|199.98|196.98|199.27|196.27|0
1646723760000|2022-03-08 07:16:00|199|196|199.65|196.65|199.65|196.65|199|196|0
1646723770000|2022-03-08 07:16:10|199.3|196.3|196.69|193.69|199.3|196.3|196.69|193.69|0
1646723780000|2022-03-08 07:16:20|197.22|194.22|200.4|197.4|200.4|197.4|197.22|194.22|0
1646723790000|2022-03-08 07:16:30|201.02|198.02|201.73|198.73|202|199|201.02|198.02|0
1646723800000|2022-03-08 07:16:40|203.25|200.25|203.16|200.16|203.25|200.25|203.16|200.16|0
1646723810000|2022-03-08 07:16:50|203.52|200.52|203.52|200.52|203.61|200.61|203.52|200.52|0
1646723820000|2022-03-08 07:17:00|203.97|200.97|203.88|200.88|203.97|200.97|203.25|200.25|0
1646723830000|2022-03-08 07:17:10|204.36|201.36|204.54|201.54|204.54|201.54|203.83|200.83|0
1646723840000|2022-03-08 07:17:20|204.36|201.36|204.1|201.1|204.36|201.36|204|201|0
1646723850000|2022-03-08 07:17:30|204.45|201.45|204.63|201.63|204.63|201.63|204.18|201.18|0
1646723860000|2022-03-08 07:17:40|204.45|201.45|205.26|202.26|205.26|202.26|204.45|201.45|0
1646723870000|2022-03-08 07:17:50|205.44|202.44|205.33|202.33|205.53|202.53|205.26|202.26|0
1646723880000|2022-03-08 07:18:00|205.06|202.06|204.88|201.88|205.06|202.06|204.88|201.88|0
1646723890000|2022-03-08 07:18:10|204.7|201.7|204.96|201.96|204.96|201.96|204.7|201.7|0
1646723900000|2022-03-08 07:18:20|204.78|201.78|205.14|202.14|205.14|202.14|204.6|201.6|0
1646723910000|2022-03-08 07:18:30|205.68|202.68|205.5|202.5|205.68|202.68|205.5|202.5|0
1646723920000|2022-03-08 07:18:40|205.14|202.14|205.5|202.5|205.68|202.68|205.14|202.14|0
1646723930000|2022-03-08 07:18:50|205.6|202.6|206.04|203.04|206.04|203.04|205.6|202.6|0
1646723940000|2022-03-08 07:19:00|206.22|203.22|206.5|203.5|206.5|203.5|206.04|203.04|0
1646723950000|2022-03-08 07:19:10|206.58|203.58|207.49|204.49|207.49|204.49|206.58|203.58|0
1646723960000|2022-03-08 07:19:20|207.3|204.3|206.94|203.94|207.3|204.3|206.76|203.76|0
1646723970000|2022-03-08 07:19:30|207.22|204.22|206.86|203.86|207.22|204.22|206.4|203.4|0
1646723980000|2022-03-08 07:19:40|206.94|203.94|206.94|203.94|207.12|204.12|206.94|203.94|0
1646723990000|2022-03-08 07:19:50|207.22|204.22|207.3|204.3|207.3|204.3|206.94|203.94|0
1646724000000|2022-03-08 07:20:00|207.48|204.48|208.12|205.12|208.12|205.12|207.48|204.48|0
1646724010000|2022-03-08 07:20:10|208.57|205.57|207.84|204.84|208.57|205.57|207.84|204.84|0
1646724020000|2022-03-08 07:20:20|208.3|205.3|208.3|205.3|208.3|205.3|207.66|204.66|0
1646724030000|2022-03-08 07:20:30|208.39|205.39|208.02|205.02|208.39|205.39|208.02|205.02|0
1646724040000|2022-03-08 07:20:40|209.02|206.02|208.75|205.75|209.02|206.02|208.75|205.75|0
1646724050000|2022-03-08 07:20:50|208.57|205.57|209.02|206.02|209.02|206.02|208.39|205.39|0
1646724060000|2022-03-08 07:21:00|208.39|205.39|208.02|205.02|208.39|205.39|208.02|205.02|0
1646724070000|2022-03-08 07:21:10|208.2|205.2|208.02|205.02|208.57|205.57|208.02|205.02|0
1646724080000|2022-03-08 07:21:20|207.3|204.3|207.66|204.66|207.75|204.75|207.21|204.21|0
1646724090000|2022-03-08 07:21:30|207.48|204.48|208.02|205.02|208.3|205.3|207.48|204.48|0
1646724100000|2022-03-08 07:21:40|208.38|205.38|208.66|205.66|208.66|205.66|208.38|205.38|0
1646724110000|2022-03-08 07:21:50|208.3|205.3|207.84|204.84|208.3|205.3|207.75|204.75|0
1646724120000|2022-03-08 07:22:00|207.48|204.48|207.3|204.3|207.48|204.48|206.67|203.67|0
1646724130000|2022-03-08 07:22:10|206.93|203.93|206.75|203.75|207.3|204.3|206.75|203.75|0
1646724140000|2022-03-08 07:22:20|206.93|203.93|207.11|204.11|207.11|204.11|206.49|203.49|0
1646724150000|2022-03-08 07:22:30|207.84|204.84|208.11|205.11|208.11|205.11|207.66|204.66|0
1646724160000|2022-03-08 07:22:40|208.38|205.38|208.92|205.92|209.02|206.02|208.38|205.38|0
1646724170000|2022-03-08 07:22:50|208.74|205.74|208.56|205.56|208.74|205.74|208.2|205.2|0
1646724180000|2022-03-08 07:23:00|208.47|205.47|210.62|207.62|210.62|207.62|208.47|205.47|0
1646724190000|2022-03-08 07:23:10|209.56|206.56|209.83|206.83|209.83|206.83|209.37|206.37|0
1646724200000|2022-03-08 07:23:20|209.64|206.64|209.46|206.46|209.64|206.64|209.27|206.27|0
1646724210000|2022-03-08 07:23:30|209.55|206.55|208.82|205.82|209.55|206.55|208.82|205.82|0
1646724220000|2022-03-08 07:23:40|208.91|205.91|209.09|206.09|209.45|206.45|208.91|205.91|0
1646724230000|2022-03-08 07:23:50|209.55|206.55|208.46|205.46|209.55|206.55|208.46|205.46|0
1646724240000|2022-03-08 07:24:00|208.54|205.54|208.91|205.91|208.91|205.91|208.54|205.54|0
1646724250000|2022-03-08 07:24:10|209.37|206.37|209.09|206.09|209.37|206.37|209.09|206.09|0
1646724260000|2022-03-08 07:24:20|209.36|206.36|209.55|206.55|209.55|206.55|209.36|206.36|0
1646724270000|2022-03-08 07:24:30|209.63|206.63|209.36|206.36|209.63|206.63|209.36|206.36|0
1646724280000|2022-03-08 07:24:40|209|206|208.64|205.64|209|206|208.64|205.64|0
1646724290000|2022-03-08 07:24:50|208.72|205.72|209.09|206.09|209.09|206.09|208.72|205.72|0
1646724300000|2022-03-08 07:25:00|208.72|205.72|209.18|206.18|209.18|206.18|208.45|205.45|0
1646724310000|2022-03-08 07:25:10|208.9|205.9|209.09|206.09|209.09|206.09|208.9|205.9|0
1646724320000|2022-03-08 07:25:20|209.08|206.08|209.18|206.18|209.18|206.18|209.08|206.08|0
1646724330000|2022-03-08 07:25:30|208.72|205.72|210.27|207.27|210.27|207.27|208.72|205.72|0
1646724340000|2022-03-08 07:25:40|210.36|207.36|210.27|207.27|210.36|207.36|210.27|207.27|0
1646724350000|2022-03-08 07:25:50|209.72|206.72|209|206|209.72|206.72|209|206|0
1646724360000|2022-03-08 07:26:00|209.26|206.26|209.08|206.08|209.26|206.26|208.72|205.72|0
1646724370000|2022-03-08 07:26:10|208.99|205.99|209.45|206.45|209.45|206.45|208.99|205.99|0
1646724380000|2022-03-08 07:26:20|208.72|205.72|208.81|205.81|208.81|205.81|208.72|205.72|0
1646724390000|2022-03-08 07:26:30|209.45|206.45|209.45|206.45|209.54|206.54|209.26|206.26|0
1646724400000|2022-03-08 07:26:40|209.26|206.26|208.53|205.53|209.26|206.26|208.53|205.53|0
1646724410000|2022-03-08 07:26:50|208.45|205.45|208.35|205.35|208.45|205.45|208.35|205.35|0
1646724420000|2022-03-08 07:27:00|208.17|205.17|207.9|204.9|208.17|205.17|207.9|204.9|0
1646724430000|2022-03-08 07:27:10|207.72|204.72|207.44|204.44|207.72|204.72|207.44|204.44|0
1646724440000|2022-03-08 07:27:20|207.99|204.99|207.9|204.9|207.99|204.99|207.81|204.81|0
1646724450000|2022-03-08 07:27:30|207.62|204.62|208.17|205.17|208.26|205.26|207.62|204.62|0
1646724460000|2022-03-08 07:27:40|208.35|205.35|209.44|206.44|209.44|206.44|208.26|205.26|0
1646724470000|2022-03-08 07:27:50|209.35|206.35|210.45|207.45|210.45|207.45|209.35|206.35|0
1646724480000|2022-03-08 07:28:00|210.63|207.63|210.17|207.17|211.27|208.27|210.17|207.17|0
1646724490000|2022-03-08 07:28:10|210.53|207.53|212.46|209.46|212.46|209.46|210.53|207.53|0
1646724500000|2022-03-08 07:28:20|212.28|209.28|211.63|208.63|212.28|209.28|211.63|208.63|0
1646724510000|2022-03-08 07:28:30|211.81|208.81|211.81|208.81|211.81|208.81|211.45|208.45|0
1646724520000|2022-03-08 07:28:40|211.26|208.26|211.81|208.81|212|209|211.26|208.26|0
1646724530000|2022-03-08 07:28:50|212.55|209.55|213.28|210.28|213.28|210.28|212.55|209.55|0
1646724540000|2022-03-08 07:29:00|214.38|211.38|213.83|210.83|214.38|211.38|213.65|210.65|0
1646724550000|2022-03-08 07:29:10|214.01|211.01|214.01|211.01|214.01|211.01|213.65|210.65|0
1646724560000|2022-03-08 07:29:20|214.57|211.57|215.3|212.3|215.3|212.3|214.38|211.38|0
1646724570000|2022-03-08 07:29:30|216.04|213.04|216.14|213.14|216.14|213.14|215.77|212.77|0
1646724580000|2022-03-08 07:29:40|215.58|212.58|215.85|212.85|215.85|212.85|215.58|212.58|0
1646724590000|2022-03-08 07:29:50|215.58|212.58|215.4|212.4|215.58|212.58|215.4|212.4|0
1646724600000|2022-03-08 07:30:00|215.58|212.58|214.01|211.01|215.58|212.58|214.01|211.01|0
1646724610000|2022-03-08 07:30:10|214.47|211.47|214.19|211.19|214.47|211.47|214.19|211.19|0
1646724620000|2022-03-08 07:30:20|214.38|211.38|214.56|211.56|214.66|211.66|214.38|211.38|0
1646724630000|2022-03-08 07:30:30|215.48|212.48|215.39|212.39|215.85|212.85|215.39|212.39|0
1646724640000|2022-03-08 07:30:40|215.48|212.48|215.48|212.48|216.32|213.32|215.48|212.48|0
1646724650000|2022-03-08 07:30:50|215.3|212.3|215.11|212.11|215.39|212.39|215.11|212.11|0
1646724660000|2022-03-08 07:31:00|214.93|211.93|215.85|212.85|215.95|212.95|214.93|211.93|0
1646724670000|2022-03-08 07:31:10|215.95|212.95|215.58|212.58|216.32|213.32|215.58|212.58|0
1646724680000|2022-03-08 07:31:20|215.67|212.67|215.02|212.02|215.67|212.67|214.93|211.93|0
1646724690000|2022-03-08 07:31:30|215.11|212.11|214.65|211.65|215.11|212.11|214.65|211.65|0
1646724700000|2022-03-08 07:31:40|214.19|211.19|215.39|212.39|215.39|212.39|214.19|211.19|0
1646724710000|2022-03-08 07:31:50|215.29|212.29|215.66|212.66|215.66|212.66|215.21|212.21|0
1646724720000|2022-03-08 07:32:00|215.76|212.76|215.57|212.57|215.85|212.85|215.57|212.57|0
1646724730000|2022-03-08 07:32:10|215.39|212.39|215.29|212.29|215.39|212.39|214.92|211.92|0
1646724740000|2022-03-08 07:32:20|215.48|212.48|216.31|213.31|216.31|213.31|215.48|212.48|0
1646724750000|2022-03-08 07:32:30|216.13|213.13|215.85|212.85|216.13|213.13|215.85|212.85|0
1646724760000|2022-03-08 07:32:40|215.76|212.76|215.76|212.76|215.76|212.76|215.76|212.76|0
1646724770000|2022-03-08 07:32:50|215.85|212.85|215.29|212.29|215.85|212.85|215.29|212.29|0
1646724780000|2022-03-08 07:33:00|215.39|212.39|215.2|212.2|215.76|212.76|215.2|212.2|0
1646724790000|2022-03-08 07:33:10|214.92|211.92|214.18|211.18|214.92|211.92|214.18|211.18|0
1646724800000|2022-03-08 07:33:20|214|211|214|211|214.37|211.37|214|211|0
1646724810000|2022-03-08 07:33:30|214.1|211.1|213.91|210.91|214.1|211.1|213.91|210.91|0
1646724820000|2022-03-08 07:33:40|213.82|210.82|214.28|211.28|214.28|211.28|213.82|210.82|0
1646724830000|2022-03-08 07:33:50|214.09|211.09|214.18|211.18|214.28|211.28|214.09|211.09|0
1646724840000|2022-03-08 07:34:00|213.81|210.81|213.36|210.36|213.81|210.81|213.08|210.08|0
1646724850000|2022-03-08 07:34:10|213.45|210.45|212.81|209.81|213.45|210.45|212.81|209.81|0
1646724860000|2022-03-08 07:34:20|212.71|209.71|213.26|210.26|213.26|210.26|212.71|209.71|0
1646724870000|2022-03-08 07:34:30|213.17|210.17|213.17|210.17|213.17|210.17|213.08|210.08|0
1646724880000|2022-03-08 07:34:40|212.62|209.62|212.89|209.89|212.89|209.89|212.62|209.62|0
1646724890000|2022-03-08 07:34:50|212.99|209.99|212.99|209.99|213.08|210.08|212.99|209.99|0
1646724900000|2022-03-08 07:35:00|213.44|210.44|213.99|210.99|214.27|211.27|213.44|210.44|0
1646724910000|2022-03-08 07:35:10|213.35|210.35|213.63|210.63|213.63|210.63|213.35|210.35|0
1646724920000|2022-03-08 07:35:20|213.81|210.81|213.44|210.44|213.81|210.81|213.35|210.35|0
1646724930000|2022-03-08 07:35:30|212.52|209.52|212.71|209.71|212.99|209.99|212.52|209.52|0
1646724940000|2022-03-08 07:35:40|212.8|209.8|212.34|209.34|212.89|209.89|212.34|209.34|0
1646724950000|2022-03-08 07:35:50|212.52|209.52|214.27|211.27|214.27|211.27|212.52|209.52|0
1646724960000|2022-03-08 07:36:00|214.18|211.18|214.46|211.46|214.54|211.54|214.18|211.18|0
1646724970000|2022-03-08 07:36:10|214.36|211.36|215.1|212.1|215.1|212.1|214.36|211.36|0
1646724980000|2022-03-08 07:36:20|214.91|211.91|214.54|211.54|214.91|211.91|214.36|211.36|0
1646724990000|2022-03-08 07:36:30|214.91|211.91|215.1|212.1|215.1|212.1|214.91|211.91|0
1646725000000|2022-03-08 07:36:40|215.01|212.01|215.19|212.19|215.19|212.19|215.01|212.01|0
1646725010000|2022-03-08 07:36:50|214.36|211.36|214.36|211.36|214.73|211.73|214.36|211.36|0
1646725020000|2022-03-08 07:37:00|214.54|211.54|214.64|211.64|214.64|211.64|214.17|211.17|0
1646725030000|2022-03-08 07:37:10|214.73|211.73|214.17|211.17|214.91|211.91|214.17|211.17|0
1646725040000|2022-03-08 07:37:20|214.08|211.08|213.53|210.53|214.08|211.08|213.53|210.53|0
1646725050000|2022-03-08 07:37:30|213.72|210.72|213.8|210.8|214.17|211.17|213.72|210.72|0
1646725060000|2022-03-08 07:37:40|214.17|211.17|213.62|210.62|214.27|211.27|213.62|210.62|0
1646725070000|2022-03-08 07:37:50|214.17|211.17|213.99|210.99|214.17|211.17|213.99|210.99|0
1646725080000|2022-03-08 07:38:00|213.8|210.8|213.62|210.62|214.17|211.17|213.62|210.62|0
1646725090000|2022-03-08 07:38:10|213.99|210.99|213.62|210.62|214.17|211.17|213.62|210.62|0
1646725100000|2022-03-08 07:38:20|213.71|210.71|213.8|210.8|213.8|210.8|213.71|210.71|0
1646725110000|2022-03-08 07:38:30|213.98|210.98|213.25|210.25|213.98|210.98|213.25|210.25|0
1646725120000|2022-03-08 07:38:40|212.79|209.79|212.98|209.98|213.16|210.16|212.79|209.79|0
1646725130000|2022-03-08 07:38:50|212.79|209.79|212.88|209.88|212.88|209.88|212.79|209.79|0
1646725140000|2022-03-08 07:39:00|213.43|210.43|213.43|210.43|213.8|210.8|213.43|210.43|0
1646725150000|2022-03-08 07:39:10|213.16|210.16|212.7|209.7|213.16|210.16|212.7|209.7|0
1646725160000|2022-03-08 07:39:20|212.88|209.88|212.7|209.7|212.97|209.97|212.7|209.7|0
1646725170000|2022-03-08 07:39:30|212.42|209.42|213.8|210.8|213.8|210.8|212.42|209.42|0
1646725180000|2022-03-08 07:39:40|213.89|210.89|213.43|210.43|213.89|210.89|213.43|210.43|0
1646725190000|2022-03-08 07:39:50|213.71|210.71|213.34|210.34|213.8|210.8|213.34|210.34|0
1646725200000|2022-03-08 07:40:00|213.24|210.24|212.69|209.69|213.24|210.24|212.69|209.69|0
1646725210000|2022-03-08 07:40:10|212.88|209.88|212.69|209.69|213.24|210.24|212.69|209.69|0
1646725220000|2022-03-08 07:40:20|212.51|209.51|212.79|209.79|212.79|209.79|212.51|209.51|0
1646725230000|2022-03-08 07:40:30|212.69|209.69|213.43|210.43|213.43|210.43|212.69|209.69|0
1646725240000|2022-03-08 07:40:40|213.06|210.06|212.42|209.42|213.06|210.06|212.42|209.42|0
1646725250000|2022-03-08 07:40:50|213.06|210.06|213.06|210.06|213.43|210.43|213.06|210.06|0
1646725260000|2022-03-08 07:41:00|213.15|210.15|213.61|210.61|213.98|210.98|213.15|210.15|0
1646725270000|2022-03-08 07:41:10|213.42|210.42|213.61|210.61|213.7|210.7|213.42|210.42|0
1646725280000|2022-03-08 07:41:20|214.53|211.53|214.26|211.26|214.62|211.62|214.26|211.26|0
1646725290000|2022-03-08 07:41:30|214.07|211.07|214.62|211.62|214.81|211.81|214.07|211.07|0
1646725300000|2022-03-08 07:41:40|214.25|211.25|214.62|211.62|214.62|211.62|214.25|211.25|0
1646725310000|2022-03-08 07:41:50|214.71|211.71|214.89|211.89|214.99|211.99|214.71|211.71|0
1646725320000|2022-03-08 07:42:00|215.17|212.17|214.89|211.89|215.17|212.17|214.71|211.71|0
1646725330000|2022-03-08 07:42:10|215.17|212.17|215.45|212.45|215.45|212.45|215.17|212.17|0
1646725340000|2022-03-08 07:42:20|215.54|212.54|215.26|212.26|215.54|212.54|215.26|212.26|0
1646725350000|2022-03-08 07:42:30|215.17|212.17|215.45|212.45|215.54|212.54|215.17|212.17|0
1646725360000|2022-03-08 07:42:40|215.08|212.08|215.81|212.81|215.81|212.81|214.99|211.99|0
1646725370000|2022-03-08 07:42:50|216|213|216.28|213.28|216.55|213.55|216|213|0
1646725380000|2022-03-08 07:43:00|216.09|213.09|216.92|213.92|216.92|213.92|216.09|213.09|0
1646725390000|2022-03-08 07:43:10|216.83|213.83|217.11|214.11|217.29|214.29|216.83|213.83|0
1646725400000|2022-03-08 07:43:20|217.39|214.39|218.13|215.13|218.22|215.22|217.39|214.39|0
1646725410000|2022-03-08 07:43:30|218.5|215.5|218.03|215.03|218.5|215.5|218.03|215.03|0
1646725420000|2022-03-08 07:43:40|217.85|214.85|217.94|214.94|218.4|215.4|217.85|214.85|0
1646725430000|2022-03-08 07:43:50|217.76|214.76|218.5|215.5|218.5|215.5|217.76|214.76|0
1646725440000|2022-03-08 07:44:00|218.78|215.78|218.13|215.13|218.78|215.78|218.03|215.03|0
1646725450000|2022-03-08 07:44:10|219.24|216.24|219.62|216.62|219.62|216.62|219.24|216.24|0
1646725460000|2022-03-08 07:44:20|219.52|216.52|219.06|216.06|219.52|216.52|218.77|215.77|0
1646725470000|2022-03-08 07:44:30|218.87|215.87|218.68|215.68|218.96|215.96|218.68|215.68|0
1646725480000|2022-03-08 07:44:40|218.87|215.87|218.13|215.13|218.87|215.87|218.13|215.13|0
1646725490000|2022-03-08 07:44:50|218.03|215.03|218.31|215.31|218.31|215.31|218.03|215.03|0
1646725500000|2022-03-08 07:45:00|219.43|216.43|219.33|216.33|219.52|216.52|219.05|216.05|0
1646725510000|2022-03-08 07:45:10|219.52|216.52|219.43|216.43|219.52|216.52|219.14|216.14|0
1646725520000|2022-03-08 07:45:20|219.61|216.61|219.24|216.24|219.61|216.61|219.24|216.24|0
1646725530000|2022-03-08 07:45:30|218.68|215.68|218.96|215.96|218.96|215.96|218.68|215.68|0
1646725540000|2022-03-08 07:45:40|219.42|216.42|218.12|215.12|219.42|216.42|218.12|215.12|0
1646725550000|2022-03-08 07:45:50|217.84|214.84|216.54|213.54|217.84|214.84|216.54|213.54|0
1646725560000|2022-03-08 07:46:00|216.64|213.64|216.36|213.36|216.64|213.64|216.36|213.36|0
1646725570000|2022-03-08 07:46:10|216.08|213.08|216.27|213.27|216.64|213.64|216.08|213.08|0
1646725580000|2022-03-08 07:46:20|216.17|213.17|215.99|212.99|216.17|213.17|215.99|212.99|0
1646725590000|2022-03-08 07:46:30|216.08|213.08|216.64|213.64|216.64|213.64|216.08|213.08|0
1646725600000|2022-03-08 07:46:40|217.19|214.19|217.1|214.1|217.28|214.28|217.1|214.1|0
1646725610000|2022-03-08 07:46:50|217.56|214.56|217.19|214.19|217.56|214.56|217.19|214.19|0
1646725620000|2022-03-08 07:47:00|216.82|213.82|217.47|214.47|217.65|214.65|216.82|213.82|0
1646725630000|2022-03-08 07:47:10|217.19|214.19|217.75|214.75|217.75|214.75|217.19|214.19|0
1646725640000|2022-03-08 07:47:20|217.84|214.84|217.19|214.19|217.84|214.84|217.19|214.19|0
1646725650000|2022-03-08 07:47:30|216.91|213.91|216.72|213.72|217.09|214.09|216.72|213.72|0
1646725660000|2022-03-08 07:47:40|216.54|213.54|217.09|214.09|217.09|214.09|216.54|213.54|0
1646725670000|2022-03-08 07:47:50|217.46|214.46|217.83|214.83|217.83|214.83|217.28|214.28|0
1646725680000|2022-03-08 07:48:00|218.02|215.02|217.83|214.83|218.02|215.02|217.65|214.65|0
1646725690000|2022-03-08 07:48:10|217.56|214.56|217.83|214.83|217.83|214.83|217.28|214.28|0
1646725700000|2022-03-08 07:48:20|218.12|215.12|218.3|215.3|218.3|215.3|218.12|215.12|0
1646725710000|2022-03-08 07:48:30|217.65|214.65|217.46|214.46|217.65|214.65|217.09|214.09|0
1646725720000|2022-03-08 07:48:40|217.28|214.28|217.56|214.56|217.56|214.56|217.19|214.19|0
1646725730000|2022-03-08 07:48:50|217.65|214.65|217.46|214.46|217.65|214.65|217.46|214.46|0
1646725740000|2022-03-08 07:49:00|216.9|213.9|216.53|213.53|217.09|214.09|216.53|213.53|0
1646725750000|2022-03-08 07:49:10|216.63|213.63|216.72|213.72|216.9|213.9|216.63|213.63|0
1646725760000|2022-03-08 07:49:20|216.9|213.9|217.09|214.09|217.09|214.09|216.72|213.72|0
1646725770000|2022-03-08 07:49:30|216.9|213.9|216.26|213.26|216.9|213.9|216.07|213.07|0
1646725780000|2022-03-08 07:49:40|215.61|212.61|216.16|213.16|216.26|213.26|215.42|212.42|0
1646725790000|2022-03-08 07:49:50|216.35|213.35|216.26|213.26|216.81|213.81|216.26|213.26|0
1646725800000|2022-03-08 07:50:00|216.35|213.35|215.98|212.98|216.35|213.35|215.98|212.98|0
1646725810000|2022-03-08 07:50:10|216.16|213.16|215.79|212.79|216.16|213.16|215.61|212.61|0
1646725820000|2022-03-08 07:50:20|216.07|213.07|215.42|212.42|216.35|213.35|215.42|212.42|0
1646725830000|2022-03-08 07:50:30|215.52|212.52|215.42|212.42|215.79|212.79|215.42|212.42|0
1646725840000|2022-03-08 07:50:40|215.79|212.79|215.79|212.79|215.79|212.79|215.61|212.61|0
1646725850000|2022-03-08 07:50:50|215.89|212.89|215.05|212.05|215.97|212.97|215.05|212.05|0
1646725860000|2022-03-08 07:51:00|214.87|211.87|215.7|212.7|215.79|212.79|214.87|211.87|0
1646725870000|2022-03-08 07:51:10|215.42|212.42|215.6|212.6|215.6|212.6|215.23|212.23|0
1646725880000|2022-03-08 07:51:20|215.79|212.79|215.79|212.79|215.97|212.97|215.79|212.79|0
1646725890000|2022-03-08 07:51:30|215.51|212.51|215.6|212.6|215.6|212.6|215.51|212.51|0
1646725900000|2022-03-08 07:51:40|215.05|212.05|214.68|211.68|215.05|212.05|214.68|211.68|0
1646725910000|2022-03-08 07:51:50|214.5|211.5|213.02|210.02|214.5|211.5|213.02|210.02|0
1646725920000|2022-03-08 07:52:00|213.21|210.21|213.39|210.39|213.39|210.39|213.21|210.21|0
1646725930000|2022-03-08 07:52:10|213.94|210.94|213.94|210.94|213.94|210.94|213.85|210.85|0
1646725940000|2022-03-08 07:52:20|213.85|210.85|214.49|211.49|214.49|211.49|213.76|210.76|0
1646725950000|2022-03-08 07:52:30|213.57|210.57|213.57|210.57|213.76|210.76|213.57|210.57|0
1646725960000|2022-03-08 07:52:40|213.39|210.39|213.48|210.48|213.57|210.57|213.39|210.39|0
1646725970000|2022-03-08 07:52:50|213.57|210.57|213.94|210.94|214.49|211.49|213.57|210.57|0
1646725980000|2022-03-08 07:53:00|213.85|210.85|213.75|210.75|213.94|210.94|213.67|210.67|0
1646725990000|2022-03-08 07:53:10|213.57|210.57|212.65|209.65|213.94|210.94|212.65|209.65|0
1646726000000|2022-03-08 07:53:20|212.75|209.75|212.47|209.47|212.75|209.75|212.47|209.47|0
1646726010000|2022-03-08 07:53:30|212.83|209.83|211.55|208.55|212.83|209.83|211.55|208.55|0
1646726020000|2022-03-08 07:53:40|211.37|208.37|210.64|207.64|211.37|208.37|210.64|207.64|0
1646726030000|2022-03-08 07:53:50|209.91|206.91|209.64|206.64|209.91|206.91|209.54|206.54|0
1646726040000|2022-03-08 07:54:00|209.09|206.09|210.45|207.45|210.45|207.45|209.09|206.09|0
1646726050000|2022-03-08 07:54:10|210.36|207.36|210.27|207.27|210.36|207.36|210.27|207.27|0
1646726060000|2022-03-08 07:54:20|211|208|210.82|207.82|211|208|210.73|207.73|0
1646726070000|2022-03-08 07:54:30|210.91|207.91|210.82|207.82|211.18|208.18|210.82|207.82|0
1646726080000|2022-03-08 07:54:40|210.91|207.91|211.28|208.28|211.36|208.36|210.91|207.91|0
1646726090000|2022-03-08 07:54:50|211.55|208.55|211.46|208.46|211.55|208.55|211.28|208.28|0
1646726100000|2022-03-08 07:55:00|211.18|208.18|210.45|207.45|211.18|208.18|210.45|207.45|0
1646726110000|2022-03-08 07:55:10|210.18|207.18|210.08|207.08|210.18|207.18|209.9|206.9|0
1646726120000|2022-03-08 07:55:20|209.9|206.9|210.27|207.27|210.27|207.27|209.9|206.9|0
1646726130000|2022-03-08 07:55:30|210.63|207.63|209.72|206.72|210.63|207.63|209.72|206.72|0
1646726140000|2022-03-08 07:55:40|209.35|206.35|209.35|206.35|209.35|206.35|209.17|206.17|0
1646726150000|2022-03-08 07:55:50|209.53|206.53|208.35|205.35|209.53|206.53|208.35|205.35|0
1646726160000|2022-03-08 07:56:00|208.08|205.08|208.44|205.44|208.62|205.62|208.08|205.08|0
1646726170000|2022-03-08 07:56:10|208.35|205.35|208.08|205.08|208.35|205.35|208.08|205.08|0
1646726180000|2022-03-08 07:56:20|208.26|205.26|208.44|205.44|208.44|205.44|208.26|205.26|0
1646726190000|2022-03-08 07:56:30|208.35|205.35|207.44|204.44|208.35|205.35|207.44|204.44|0
1646726200000|2022-03-08 07:56:40|207.08|204.08|207.08|204.08|207.08|204.08|206.63|203.63|0
1646726210000|2022-03-08 07:56:50|207.17|204.17|206.99|203.99|207.35|204.35|206.81|203.81|0
1646726220000|2022-03-08 07:57:00|207.71|204.71|207.35|204.35|207.71|204.71|207.35|204.35|0
1646726230000|2022-03-08 07:57:10|207.17|204.17|207.26|204.26|207.71|204.71|207.17|204.17|0
1646726240000|2022-03-08 07:57:20|207.08|204.08|206.9|203.9|207.17|204.17|206.9|203.9|0
1646726250000|2022-03-08 07:57:30|206.99|203.99|207.08|204.08|207.08|204.08|206.8|203.8|0
1646726260000|2022-03-08 07:57:40|206.62|203.62|206.54|203.54|206.62|203.62|206.44|203.44|0
1646726270000|2022-03-08 07:57:50|206.8|203.8|206.9|203.9|207.17|204.17|206.8|203.8|0
1646726280000|2022-03-08 07:58:00|206.72|203.72|207.35|204.35|207.35|204.35|206.72|203.72|0
1646726290000|2022-03-08 07:58:10|207.26|204.26|208.17|205.17|208.17|205.17|207.26|204.26|0
1646726300000|2022-03-08 07:58:20|208.8|205.8|208.62|205.62|208.8|205.8|208.62|205.62|0
1646726310000|2022-03-08 07:58:30|208.8|205.8|209.53|206.53|209.53|206.53|208.8|205.8|0
1646726320000|2022-03-08 07:58:40|209.44|206.44|209.71|206.71|209.99|206.99|209.44|206.44|0
1646726330000|2022-03-08 07:58:50|209.44|206.44|209.53|206.53|209.71|206.71|209.44|206.44|0
1646726340000|2022-03-08 07:59:00|209.34|206.34|208.43|205.43|209.52|206.52|208.43|205.43|0
1646726350000|2022-03-08 07:59:10|209.34|206.34|208.89|205.89|209.34|206.34|208.89|205.89|0
1646726360000|2022-03-08 07:59:20|208.8|205.8|208.34|205.34|208.8|205.8|208.34|205.34|0
1646726370000|2022-03-08 07:59:30|208.25|205.25|208.43|205.43|208.61|205.61|208.25|205.25|0
1646726380000|2022-03-08 07:59:40|208.07|205.07|208.98|205.98|208.98|205.98|208.07|205.07|0
1646726390000|2022-03-08 07:59:50|209.16|206.16|207.8|204.8|209.16|206.16|207.8|204.8|0
1646726400000|2022-03-08 08:00:00|208.52|205.52|209.52|206.52|209.52|206.52|208.52|205.52|0
1646726410000|2022-03-08 08:00:10|209.89|206.89|208.71|205.71|209.89|206.89|207.88|204.88|0
1646726420000|2022-03-08 08:00:20|208.25|205.25|209.43|206.43|209.43|206.43|208.25|205.25|0
1646726430000|2022-03-08 08:00:30|210.34|207.34|210.16|207.16|211.44|208.44|210.16|207.16|0
1646726440000|2022-03-08 08:00:40|209.88|206.88|210.34|207.34|210.53|207.53|209.88|206.88|0
1646726450000|2022-03-08 08:00:50|211.16|208.16|210.89|207.89|211.89|208.89|210.89|207.89|0
1646726460000|2022-03-08 08:01:00|212.17|209.17|213.36|210.36|213.36|210.36|211.71|208.71|0
1646726470000|2022-03-08 08:01:10|213.46|210.46|214.19|211.19|214.47|211.47|213.46|210.46|0
1646726480000|2022-03-08 08:01:20|214.56|211.56|214.56|211.56|214.56|211.56|214.01|211.01|0
1646726490000|2022-03-08 08:01:30|214.47|211.47|214.1|211.1|214.56|211.56|214.1|211.1|0
1646726500000|2022-03-08 08:01:40|214.01|211.01|214.01|211.01|214.38|211.38|214.01|211.01|0
1646726510000|2022-03-08 08:01:50|214.56|211.56|214.56|211.56|214.56|211.56|214.46|211.46|0
1646726520000|2022-03-08 08:02:00|214.83|211.83|215.57|212.57|216.12|213.12|214.83|211.83|0
1646726530000|2022-03-08 08:02:10|215.11|212.11|215.48|212.48|215.57|212.57|214.93|211.93|0
1646726540000|2022-03-08 08:02:20|215.57|212.57|215.2|212.2|215.75|212.75|215.02|212.02|0
1646726550000|2022-03-08 08:02:30|215.85|212.85|216.31|213.31|216.4|213.4|215.85|212.85|0
1646726560000|2022-03-08 08:02:40|217.23|214.23|216.31|213.31|217.42|214.42|216.31|213.31|0
1646726570000|2022-03-08 08:02:50|215.94|212.94|217.7|214.7|217.7|214.7|215.94|212.94|0
1646726580000|2022-03-08 08:03:00|217.05|214.05|217.14|214.14|217.14|214.14|216.68|213.68|0
1646726590000|2022-03-08 08:03:10|217.6|214.6|217.88|214.88|217.97|214.97|217.6|214.6|0
1646726600000|2022-03-08 08:03:20|217.97|214.97|218.25|215.25|218.25|215.25|217.97|214.97|0
1646726610000|2022-03-08 08:03:30|218.34|215.34|217.97|214.97|218.34|215.34|217.7|214.7|0
1646726620000|2022-03-08 08:03:40|217.6|214.6|217.6|214.6|217.97|214.97|217.6|214.6|0
1646726630000|2022-03-08 08:03:50|217.41|214.41|217.23|214.23|217.7|214.7|217.23|214.23|0
1646726640000|2022-03-08 08:04:00|217.6|214.6|218.71|215.71|218.81|215.81|217.6|214.6|0
1646726650000|2022-03-08 08:04:10|218.9|215.9|219.18|216.18|219.27|216.27|218.81|215.81|0
1646726660000|2022-03-08 08:04:20|218.9|215.9|218.34|215.34|218.9|215.9|218.16|215.16|0
1646726670000|2022-03-08 08:04:30|218.62|215.62|217.88|214.88|218.62|215.62|217.78|214.78|0
1646726680000|2022-03-08 08:04:40|217.78|214.78|217.97|214.97|217.97|214.97|217.32|214.32|0
1646726690000|2022-03-08 08:04:50|218.62|215.62|218.71|215.71|218.71|215.71|218.53|215.53|0
1646726700000|2022-03-08 08:05:00|218.6|216.2|217.21|214.81|218.6|216.2|217.02|214.62|0
1646726710000|2022-03-08 08:05:10|218.04|215.64|218.32|215.92|218.41|216.01|218.04|215.64|0
1646726720000|2022-03-08 08:05:20|218.6|216.2|219.34|216.94|219.34|216.94|218.51|216.11|0
1646726730000|2022-03-08 08:05:30|220.18|217.78|220.27|217.87|220.27|217.87|220|217.6|0
1646726740000|2022-03-08 08:05:40|220.08|217.68|220.64|218.24|220.64|218.24|220.08|217.68|0
1646726750000|2022-03-08 08:05:50|220.46|218.06|221.95|219.55|221.95|219.55|220.46|218.06|0
1646726760000|2022-03-08 08:06:00|221.86|219.46|221.2|218.8|221.86|219.46|221.02|218.62|0
1646726770000|2022-03-08 08:06:10|221.86|219.46|221.49|219.09|222.05|219.65|221.49|219.09|0
1646726780000|2022-03-08 08:06:20|221.39|218.99|220.08|217.68|221.58|219.18|220.08|217.68|0
1646726790000|2022-03-08 08:06:30|219.9|217.5|219.99|217.59|220.45|218.05|219.81|217.41|0
1646726800000|2022-03-08 08:06:40|219.15|216.75|219.43|217.03|219.89|217.49|219.15|216.75|0
1646726810000|2022-03-08 08:06:50|220.27|217.87|219.89|217.49|220.27|217.87|219.89|217.49|0
1646726820000|2022-03-08 08:07:00|219.33|216.93|218.96|216.56|219.33|216.93|218.96|216.56|0
1646726830000|2022-03-08 08:07:10|218.69|216.29|220.08|217.68|220.08|217.68|218.69|216.29|0
1646726840000|2022-03-08 08:07:20|219.62|217.22|219.8|217.4|219.99|217.59|219.62|217.22|0
1646726850000|2022-03-08 08:07:30|219.99|217.59|219.99|217.59|219.99|217.59|219.8|217.4|0
1646726860000|2022-03-08 08:07:40|219.15|216.75|219.24|216.84|219.52|217.12|219.15|216.75|0
1646726870000|2022-03-08 08:07:50|219.8|217.4|219.33|216.93|219.8|217.4|219.33|216.93|0
1646726880000|2022-03-08 08:08:00|219.52|217.12|219.89|217.49|219.89|217.49|219.52|217.12|0
1646726890000|2022-03-08 08:08:10|220.26|217.86|220.17|217.77|220.26|217.86|220.08|217.68|0
1646726900000|2022-03-08 08:08:20|220.64|218.24|220.45|218.05|220.64|218.24|220.36|217.96|0
1646726910000|2022-03-08 08:08:30|220.08|217.68|220.17|217.77|220.17|217.77|220.08|217.68|0
1646726920000|2022-03-08 08:08:40|219.89|217.49|220.45|218.05|220.45|218.05|219.89|217.49|0
1646726930000|2022-03-08 08:08:50|221.48|219.08|221.01|218.61|221.48|219.08|220.82|218.42|0
1646726940000|2022-03-08 08:09:00|221.1|218.7|220.36|217.96|221.1|218.7|220.26|217.86|0
1646726950000|2022-03-08 08:09:10|220.26|217.86|219.89|217.49|220.26|217.86|219.8|217.4|0
1646726960000|2022-03-08 08:09:20|220.07|217.67|220.92|218.52|220.92|218.52|220.07|217.67|0
1646726970000|2022-03-08 08:09:30|221.01|218.61|221.57|219.17|221.57|219.17|221.01|218.61|0
1646726980000|2022-03-08 08:09:40|221.75|219.35|221.57|219.17|221.94|219.54|221.48|219.08|0
1646726990000|2022-03-08 08:09:50|221.66|219.26|221.85|219.45|222.04|219.64|221.57|219.17|0
1646727000000|2022-03-08 08:10:00|221.19|218.79|221.38|218.98|221.38|218.98|221.1|218.7|0
1646727010000|2022-03-08 08:10:10|222.5|220.1|222.5|220.1|222.5|220.1|222.13|219.73|0
1646727020000|2022-03-08 08:10:20|222.79|220.39|223.81|221.41|224.38|221.98|222.79|220.39|0
1646727030000|2022-03-08 08:10:30|224|221.6|223.91|221.51|224|221.6|223.81|221.41|0
1646727040000|2022-03-08 08:10:40|223.81|221.41|224.1|221.7|224.1|221.7|223.44|221.04|0
1646727050000|2022-03-08 08:10:50|223.72|221.32|224.1|221.7|224.57|222.17|223.72|221.32|0
1646727060000|2022-03-08 08:11:00|224.47|222.07|224.94|222.54|224.94|222.54|224.47|222.07|0
1646727070000|2022-03-08 08:11:10|224.38|221.98|226.26|223.86|226.26|223.86|224.38|221.98|0
1646727080000|2022-03-08 08:11:20|227.12|224.72|226.17|223.77|227.96|225.56|226.17|223.77|0
1646727090000|2022-03-08 08:11:30|226.07|223.67|227.02|224.62|227.39|224.99|226.07|223.67|0
1646727100000|2022-03-08 08:11:40|227.3|224.9|228.06|225.66|228.15|225.75|227.3|224.9|0
1646727110000|2022-03-08 08:11:50|227.87|225.47|227.96|225.56|227.96|225.56|227.68|225.28|0
1646727120000|2022-03-08 08:12:00|228.82|226.42|227.77|225.37|228.82|226.42|227.58|225.18|0
1646727130000|2022-03-08 08:12:10|228.34|225.94|228.06|225.66|228.44|226.04|228.06|225.66|0
1646727140000|2022-03-08 08:12:20|228.63|226.23|228.34|225.94|228.63|226.23|227.96|225.56|0
1646727150000|2022-03-08 08:12:30|228.63|226.23|228.91|226.51|228.91|226.51|228.34|225.94|0
1646727160000|2022-03-08 08:12:40|228.15|225.75|228.34|225.94|228.53|226.13|228.15|225.75|0
1646727170000|2022-03-08 08:12:50|229.1|226.7|230.91|228.51|230.91|228.51|229.1|226.7|0
1646727180000|2022-03-08 08:13:00|231.1|228.7|232.43|230.03|232.43|230.03|231|228.6|0
1646727190000|2022-03-08 08:13:10|232.14|229.74|232.72|230.32|232.72|230.32|232.14|229.74|0
1646727200000|2022-03-08 08:13:20|232.52|230.12|232.24|229.84|232.52|230.12|232.05|229.65|0
1646727210000|2022-03-08 08:13:30|233.39|230.99|234.73|232.33|234.92|232.52|233.29|230.89|0
1646727220000|2022-03-08 08:13:40|234.92|232.52|235.01|232.61|235.01|232.61|234.73|232.33|0
1646727230000|2022-03-08 08:13:50|235.3|232.9|235.78|233.38|235.78|233.38|234.73|232.33|0
1646727240000|2022-03-08 08:14:00|235.88|233.48|235.2|232.8|235.88|233.48|234.73|232.33|0
1646727250000|2022-03-08 08:14:10|235.01|232.61|234.34|231.94|235.01|232.61|234.34|231.94|0
1646727260000|2022-03-08 08:14:20|234.15|231.75|234.63|232.23|234.63|232.23|233.86|231.46|0
1646727270000|2022-03-08 08:14:30|234.82|232.42|234.44|232.04|235.01|232.61|234.44|232.04|0
1646727280000|2022-03-08 08:14:40|235.39|232.99|235.01|232.61|235.39|232.99|234.92|232.52|0
1646727290000|2022-03-08 08:14:50|235.88|233.48|236.36|233.96|236.74|234.34|235.88|233.48|0
1646727300000|2022-03-08 08:15:00|236.55|234.15|236.07|233.67|236.55|234.15|235.88|233.48|0
1646727310000|2022-03-08 08:15:10|234.82|232.42|233|230.6|234.82|232.42|233|230.6|0
1646727320000|2022-03-08 08:15:20|233.19|230.79|234.05|231.65|234.24|231.84|233.19|230.79|0
1646727330000|2022-03-08 08:15:30|233.28|230.88|234.62|232.22|234.62|232.22|233.28|230.88|0
1646727340000|2022-03-08 08:15:40|234.43|232.03|234.43|232.03|234.43|232.03|234.05|231.65|0
1646727350000|2022-03-08 08:15:50|235.64|233.24|232.78|230.38|235.64|233.24|232.78|230.38|0
1646727360000|2022-03-08 08:16:00|232.39|229.99|232.29|229.89|232.97|230.57|232.29|229.89|0
1646727370000|2022-03-08 08:16:10|231.71|229.31|231.43|229.03|231.91|229.51|231.43|229.03|0
1646727380000|2022-03-08 08:16:20|231.14|228.74|230.37|227.97|231.52|229.12|230.37|227.97|0
1646727390000|2022-03-08 08:16:30|230.94|228.54|229.98|227.58|230.94|228.54|229.98|227.58|0
1646727400000|2022-03-08 08:16:40|229.6|227.2|229.41|227.01|230.37|227.97|229.41|227.01|0
1646727410000|2022-03-08 08:16:50|229.31|226.91|228.17|225.77|229.31|226.91|228.07|225.67|0
1646727420000|2022-03-08 08:17:00|228.83|226.43|229.6|227.2|229.6|227.2|228.83|226.43|0
1646727430000|2022-03-08 08:17:10|229.21|226.81|230.46|228.06|230.46|228.06|229.21|226.81|0
1646727440000|2022-03-08 08:17:20|230.94|228.54|231.81|229.41|232.29|229.89|230.94|228.54|0
1646727450000|2022-03-08 08:17:30|232.67|230.27|232.87|230.47|233.16|230.76|232.67|230.27|0
1646727460000|2022-03-08 08:17:40|233.06|230.66|233.74|231.34|233.74|231.34|233.06|230.66|0
1646727470000|2022-03-08 08:17:50|233.64|231.24|233.54|231.14|233.64|231.24|233.44|231.04|0
1646727480000|2022-03-08 08:18:00|233.74|231.34|232.39|229.99|233.74|231.34|232|229.6|0
1646727490000|2022-03-08 08:18:10|232.09|229.69|232.09|229.69|232.39|229.99|231.62|229.22|0
1646727500000|2022-03-08 08:18:20|232.39|229.99|232.96|230.56|232.96|230.56|232.39|229.99|0
1646727510000|2022-03-08 08:18:30|233.25|230.85|234.51|232.11|234.51|232.11|233.25|230.85|0
1646727520000|2022-03-08 08:18:40|233.54|231.14|232.96|230.56|233.54|231.14|232.96|230.56|0
1646727530000|2022-03-08 08:18:50|232.77|230.37|233.05|230.65|233.25|230.85|232.77|230.37|0
1646727540000|2022-03-08 08:19:00|233.54|231.14|233.44|231.04|234.21|231.81|233.44|231.04|0
1646727550000|2022-03-08 08:19:10|233.73|231.33|233.93|231.53|233.93|231.53|233.54|231.14|0
1646727560000|2022-03-08 08:19:20|234.51|232.11|233.15|230.75|234.51|232.11|232.96|230.56|0
1646727570000|2022-03-08 08:19:30|233.63|231.23|234.79|232.39|234.79|232.39|233.63|231.23|0
1646727580000|2022-03-08 08:19:40|234.4|232|235.95|233.55|235.95|233.55|234.4|232|0
1646727590000|2022-03-08 08:19:50|236.06|233.66|236.34|233.94|236.34|233.94|235.86|233.46|0
1646727600000|2022-03-08 08:20:00|236.64|234.24|236.34|233.94|236.64|234.24|236.15|233.75|0
1646727610000|2022-03-08 08:20:10|236.15|233.75|237.31|234.91|237.31|234.91|236.15|233.75|0
1646727620000|2022-03-08 08:20:20|236.92|234.52|238.87|236.47|238.87|236.47|236.83|234.43|0
1646727630000|2022-03-08 08:20:30|238.97|236.57|238.87|236.47|239.17|236.77|238.87|236.47|0
1646727640000|2022-03-08 08:20:40|239.17|236.77|240.43|238.03|240.53|238.13|239.17|236.77|0
1646727650000|2022-03-08 08:20:50|240.53|238.13|239.45|237.05|240.53|238.13|239.45|237.05|0
1646727660000|2022-03-08 08:21:00|238.77|236.37|239.06|236.66|239.16|236.76|238.77|236.37|0
1646727670000|2022-03-08 08:21:10|239.26|236.86|240.92|238.52|240.92|238.52|239.26|236.86|0
1646727680000|2022-03-08 08:21:20|241.31|238.91|240.43|238.03|241.31|238.91|240.04|237.64|0
1646727690000|2022-03-08 08:21:30|240.62|238.22|243.27|240.87|243.27|240.87|240.62|238.22|0
1646727700000|2022-03-08 08:21:40|242.1|239.7|241.7|239.3|242.1|239.7|241.7|239.3|0
1646727710000|2022-03-08 08:21:50|241.9|239.5|241.9|239.5|241.9|239.5|241.41|239.01|0
1646727720000|2022-03-08 08:22:00|241.41|239.01|242.19|239.79|242.19|239.79|241.41|239.01|0
1646727730000|2022-03-08 08:22:10|242.39|239.99|242.29|239.89|242.97|240.57|242.29|239.89|0
1646727740000|2022-03-08 08:22:20|242.88|240.48|242.58|240.18|243.27|240.87|242.58|240.18|0
1646727750000|2022-03-08 08:22:30|243.86|241.46|242.78|240.38|243.86|241.46|242.78|240.38|0
1646727760000|2022-03-08 08:22:40|242.38|239.98|241.51|239.11|242.38|239.98|241.51|239.11|0
1646727770000|2022-03-08 08:22:50|242.19|239.79|243.76|241.36|243.76|241.36|242.19|239.79|0
1646727780000|2022-03-08 08:23:00|243.66|241.26|244.35|241.95|244.35|241.95|243.66|241.26|0
1646727790000|2022-03-08 08:23:10|244.94|242.54|244.54|242.14|245.24|242.84|244.54|242.14|0
1646727800000|2022-03-08 08:23:20|244.06|241.66|244.35|241.95|244.35|241.95|244.06|241.66|0
1646727810000|2022-03-08 08:23:30|244.45|242.05|245.53|243.13|245.53|243.13|244.45|242.05|0
1646727820000|2022-03-08 08:23:40|244.54|242.14|245.53|243.13|245.53|243.13|244.54|242.14|0
1646727830000|2022-03-08 08:23:50|245.63|243.23|245.24|242.84|245.63|243.23|245.24|242.84|0
1646727840000|2022-03-08 08:24:00|244.84|242.44|242.48|240.08|244.84|242.44|242.29|239.89|0
1646727850000|2022-03-08 08:24:10|241.99|239.59|241.89|239.49|242.09|239.69|241.89|239.49|0
1646727860000|2022-03-08 08:24:20|241.99|239.59|241.89|239.49|241.99|239.59|241.7|239.3|0
1646727870000|2022-03-08 08:24:30|241.79|239.39|242.77|240.37|242.77|240.37|241.79|239.39|0
1646727880000|2022-03-08 08:24:40|242.57|240.17|243.56|241.16|243.56|241.16|242.57|240.17|0
1646727890000|2022-03-08 08:24:50|243.27|240.87|244.25|241.85|244.25|241.85|243.27|240.87|0
1646727900000|2022-03-08 08:25:00|244.93|242.53|245.04|242.64|245.04|242.64|244.74|242.34|0
1646727910000|2022-03-08 08:25:10|245.13|242.73|244.54|242.14|245.23|242.83|244.54|242.14|0
1646727920000|2022-03-08 08:25:20|244.25|241.85|244.74|242.34|244.84|242.44|244.25|241.85|0
1646727930000|2022-03-08 08:25:30|243.66|241.26|244.64|242.24|244.84|242.44|243.66|241.26|0
1646727940000|2022-03-08 08:25:40|244.14|241.74|243.46|241.06|245.43|243.03|243.46|241.06|0
1646727950000|2022-03-08 08:25:50|243.55|241.15|242.14|239.74|243.75|241.35|242.14|239.74|0
1646727960000|2022-03-08 08:26:00|241.65|239.25|241.75|239.35|241.85|239.45|240.96|238.56|0
1646727970000|2022-03-08 08:26:10|240.96|238.56|241.75|239.35|241.75|239.35|240.67|238.27|0
1646727980000|2022-03-08 08:26:20|242.64|240.24|243.13|240.73|243.23|240.83|242.64|240.24|0
1646727990000|2022-03-08 08:26:30|243.52|241.12|244.22|241.82|244.22|241.82|243.52|241.12|0
1646728000000|2022-03-08 08:26:40|243.72|241.32|243.62|241.22|243.72|241.32|243.62|241.22|0
1646728010000|2022-03-08 08:26:50|243.13|240.73|243.32|240.92|243.32|240.92|242.83|240.43|0
1646728020000|2022-03-08 08:27:00|243.52|241.12|243.03|240.63|243.52|241.12|242.93|240.53|0
1646728030000|2022-03-08 08:27:10|243.32|240.92|243.91|241.51|244.21|241.81|243.32|240.92|0
1646728040000|2022-03-08 08:27:20|243.82|241.42|243.52|241.12|243.82|241.42|242.93|240.53|0
1646728050000|2022-03-08 08:27:30|244.31|241.91|246.99|244.59|246.99|244.59|244.31|241.91|0
1646728060000|2022-03-08 08:27:40|247.18|244.78|247.18|244.78|247.68|245.28|247.18|244.78|0
1646728070000|2022-03-08 08:27:50|246.88|244.48|247.68|245.28|247.68|245.28|246.88|244.48|0
1646728080000|2022-03-08 08:28:00|248.18|245.78|248.27|245.87|248.27|245.87|248.18|245.78|0
1646728090000|2022-03-08 08:28:10|248.67|246.27|248.77|246.37|248.97|246.57|248.38|245.98|0
1646728100000|2022-03-08 08:28:20|248.57|246.17|249.27|246.87|249.27|246.87|248.27|245.87|0
1646728110000|2022-03-08 08:28:30|249.17|246.77|247.78|245.38|249.17|246.77|247.78|245.38|0
1646728120000|2022-03-08 08:28:40|247.87|245.47|247.87|245.47|247.87|245.47|247.58|245.18|0
1646728130000|2022-03-08 08:28:50|249.27|246.87|248.37|245.97|249.27|246.87|248.37|245.97|0
1646728140000|2022-03-08 08:29:00|248.87|246.47|249.07|246.67|249.57|247.17|248.87|246.47|0
1646728150000|2022-03-08 08:29:10|248.77|246.37|248.57|246.17|249.46|247.06|248.57|246.17|0
1646728160000|2022-03-08 08:29:20|248.97|246.57|250.96|248.56|251.06|248.66|248.97|246.57|0
1646728170000|2022-03-08 08:29:30|251.16|248.76|250.26|247.86|251.16|248.76|250.26|247.86|0
1646728180000|2022-03-08 08:29:40|250.36|247.96|251.26|248.86|251.56|249.16|250.36|247.96|0
1646728190000|2022-03-08 08:29:50|250.56|248.16|251.06|248.66|251.06|248.66|250.56|248.16|0
1646728200000|2022-03-08 08:30:00|250.76|248.36|251.06|248.66|251.06|248.66|250.76|248.36|0
1646728210000|2022-03-08 08:30:10|250.36|247.96|250.26|247.86|250.66|248.26|250.26|247.86|0
1646728220000|2022-03-08 08:30:20|249.86|247.46|249.56|247.16|250.16|247.76|249.56|247.16|0
1646728230000|2022-03-08 08:30:30|248.66|246.26|248.86|246.46|249.26|246.86|248.66|246.26|0
1646728240000|2022-03-08 08:30:40|247.67|245.27|247.18|244.78|248.27|245.87|247.18|244.78|0
1646728250000|2022-03-08 08:30:50|247.07|244.67|247.57|245.17|247.57|245.17|246.87|244.47|0
1646728260000|2022-03-08 08:31:00|246.98|244.58|248.07|245.67|248.07|245.67|246.98|244.58|0
1646728270000|2022-03-08 08:31:10|247.47|245.07|248.07|245.67|248.07|245.67|247.47|245.07|0
1646728280000|2022-03-08 08:31:20|247.97|245.57|247.67|245.27|247.97|245.57|247.07|244.67|0
1646728290000|2022-03-08 08:31:30|247.07|244.67|246.67|244.27|247.07|244.67|246.67|244.27|0
1646728300000|2022-03-08 08:31:40|246.48|244.08|247.47|245.07|247.47|245.07|246.48|244.08|0
1646728310000|2022-03-08 08:31:50|246.78|244.38|248.76|246.36|248.76|246.36|246.78|244.38|0
1646728320000|2022-03-08 08:32:00|248.86|246.46|248.96|246.56|249.66|247.26|248.86|246.46|0
1646728330000|2022-03-08 08:32:10|248.66|246.26|248.76|246.36|248.76|246.36|248.06|245.66|0
1646728340000|2022-03-08 08:32:20|249.16|246.76|250.05|247.65|250.05|247.65|249.16|246.76|0
1646728350000|2022-03-08 08:32:30|250.76|248.36|250.25|247.85|251.05|248.65|250.25|247.85|0
1646728360000|2022-03-08 08:32:40|251.05|248.65|251.05|248.65|251.16|248.76|250.85|248.45|0
1646728370000|2022-03-08 08:32:50|250.96|248.56|250.85|248.45|250.96|248.56|250.25|247.85|0
1646728380000|2022-03-08 08:33:00|250.95|248.55|251.15|248.75|251.15|248.75|250.95|248.55|0
1646728390000|2022-03-08 08:33:10|251.05|248.65|250.56|248.16|251.35|248.95|250.56|248.16|0
1646728400000|2022-03-08 08:33:20|250.75|248.35|250.05|247.65|251.55|249.15|250.05|247.65|0
1646728410000|2022-03-08 08:33:30|249.76|247.36|249.05|246.65|249.76|247.36|248.86|246.46|0
1646728420000|2022-03-08 08:33:40|249.16|246.76|249.05|246.65|249.76|247.36|248.85|246.45|0
1646728430000|2022-03-08 08:33:50|248.85|246.45|247.86|245.46|248.85|246.45|247.57|245.17|0
1646728440000|2022-03-08 08:34:00|248.46|246.06|249.05|246.65|249.05|246.65|248.46|246.06|0
1646728450000|2022-03-08 08:34:10|248.46|246.06|248.26|245.86|249.25|246.85|248.26|245.86|0
1646728460000|2022-03-08 08:34:20|247.46|245.06|247.26|244.86|247.66|245.26|247.26|244.86|0
1646728470000|2022-03-08 08:34:30|246.67|244.27|245.48|243.08|247.06|244.66|245.48|243.08|0
1646728480000|2022-03-08 08:34:40|245.87|243.47|246.33|243.93|247.03|244.63|245.87|243.47|0
1646728490000|2022-03-08 08:34:50|244.01|241.61|243.61|241.21|244.01|241.61|243.51|241.11|0
1646728500000|2022-03-08 08:35:00|243.92|241.52|244.11|241.71|244.22|241.82|243.62|241.22|0
1646728510000|2022-03-08 08:35:10|244.91|242.51|246.2|243.8|246.2|243.8|244.91|242.51|0
1646728520000|2022-03-08 08:35:20|246.4|244|247.3|244.9|247.3|244.9|246.4|244|0
1646728530000|2022-03-08 08:35:30|247.1|244.7|247|244.6|247.3|244.9|247|244.6|0
1646728540000|2022-03-08 08:35:40|247.6|245.2|246.8|244.4|247.6|245.2|246.4|244|0
1646728550000|2022-03-08 08:35:50|246.3|243.9|246.8|244.4|246.8|244.4|246.3|243.9|0
1646728560000|2022-03-08 08:36:00|246.5|244.1|245.3|242.9|246.5|244.1|245.3|242.9|0
1646728570000|2022-03-08 08:36:10|245.21|242.81|246.6|244.2|246.6|244.2|245.21|242.81|0
1646728580000|2022-03-08 08:36:20|246.7|244.3|247.69|245.29|247.69|245.29|246.7|244.3|0
1646728590000|2022-03-08 08:36:30|247.4|245|248.29|245.89|248.29|245.89|247.4|245|0
1646728600000|2022-03-08 08:36:40|248.69|246.29|249.19|246.79|249.19|246.79|248.69|246.29|0
1646728610000|2022-03-08 08:36:50|248.99|246.59|249.29|246.89|249.29|246.89|248.39|245.99|0
1646728620000|2022-03-08 08:37:00|248.89|246.49|247.79|245.39|249.29|246.89|247.79|245.39|0
1646728630000|2022-03-08 08:37:10|247.49|245.09|247.69|245.29|247.89|245.49|247.49|245.09|0
1646728640000|2022-03-08 08:37:20|247.29|244.89|246.89|244.49|247.79|245.39|246.89|244.49|0
1646728650000|2022-03-08 08:37:30|247.19|244.79|246.99|244.59|247.19|244.79|246.89|244.49|0
1646728660000|2022-03-08 08:37:40|246.6|244.2|246.49|244.09|246.8|244.4|246.49|244.09|0
1646728670000|2022-03-08 08:37:50|247.69|245.29|249.19|246.79|249.19|246.79|246.79|244.39|0
1646728680000|2022-03-08 08:38:00|249.69|247.29|249.39|246.99|249.99|247.59|249.39|246.99|0
1646728690000|2022-03-08 08:38:10|248.89|246.49|248.19|245.79|248.89|246.49|248.09|245.69|0
1646728700000|2022-03-08 08:38:20|248.29|245.89|248.79|246.39|248.79|246.39|247.69|245.29|0
1646728710000|2022-03-08 08:38:30|248.09|245.69|248.48|246.08|248.48|246.08|248.09|245.69|0
1646728720000|2022-03-08 08:38:40|248.68|246.28|248.88|246.48|248.88|246.48|248.68|246.28|0
1646728730000|2022-03-08 08:38:50|249.19|246.79|249.39|246.99|249.39|246.99|249.08|246.68|0
1646728740000|2022-03-08 08:39:00|249.28|246.88|249.39|246.99|249.48|247.08|249.28|246.88|0
1646728750000|2022-03-08 08:39:10|249.48|247.08|249.08|246.68|249.48|247.08|249.08|246.68|0
1646728760000|2022-03-08 08:39:20|248.28|245.88|248.88|246.48|248.88|246.48|247.99|245.59|0
1646728770000|2022-03-08 08:39:30|248.68|246.28|248.08|245.68|248.68|246.28|247.88|245.48|0
1646728780000|2022-03-08 08:39:40|247.99|245.59|247.48|245.08|247.99|245.59|247.48|245.08|0
1646728790000|2022-03-08 08:39:50|247.59|245.19|248.08|245.68|248.08|245.68|247.08|244.68|0
1646728800000|2022-03-08 08:40:00|247.59|245.19|248.08|245.68|248.08|245.68|247.59|245.19|0
1646728810000|2022-03-08 08:40:10|248.38|245.98|249.88|247.48|249.88|247.48|248.38|245.98|0
1646728820000|2022-03-08 08:40:20|249.78|247.38|249.48|247.08|249.88|247.48|249.48|247.08|0
1646728830000|2022-03-08 08:40:30|248.68|246.28|247.88|245.48|248.78|246.38|247.88|245.48|0
1646728840000|2022-03-08 08:40:40|247.59|245.19|248.88|246.48|248.88|246.48|247.19|244.79|0
1646728850000|2022-03-08 08:40:50|249.28|246.88|248.48|246.08|249.28|246.88|248.48|246.08|0
1646728860000|2022-03-08 08:41:00|249.08|246.68|248.68|246.28|249.08|246.68|248.68|246.28|0
1646728870000|2022-03-08 08:41:10|248.88|246.48|248.78|246.38|249.08|246.68|248.58|246.18|0
1646728880000|2022-03-08 08:41:20|248.68|246.28|248.48|246.08|248.68|246.28|248.28|245.88|0
1646728890000|2022-03-08 08:41:30|248.68|246.28|248.28|245.88|248.68|246.28|248.08|245.68|0
1646728900000|2022-03-08 08:41:40|248.48|246.08|247.98|245.58|248.48|246.08|247.98|245.58|0
1646728910000|2022-03-08 08:41:50|248.08|245.68|248.28|245.88|248.48|246.08|247.88|245.48|0
1646728920000|2022-03-08 08:42:00|248.08|245.68|249.88|247.48|249.88|247.48|248.08|245.68|0
1646728930000|2022-03-08 08:42:10|249.98|247.58|249.88|247.48|250.38|247.98|249.88|247.48|0
1646728940000|2022-03-08 08:42:20|249.47|247.07|249.58|247.18|249.58|247.18|249.47|247.07|0
1646728950000|2022-03-08 08:42:30|250.08|247.68|251.28|248.88|251.68|249.28|250.07|247.67|0
1646728960000|2022-03-08 08:42:40|251.58|249.18|251.58|249.18|251.98|249.58|251.58|249.18|0
1646728970000|2022-03-08 08:42:50|250.88|248.48|250.18|247.78|250.88|248.48|250.18|247.78|0
1646728980000|2022-03-08 08:43:00|249.18|246.78|247.28|244.88|249.18|246.78|247.28|244.88|0
1646728990000|2022-03-08 08:43:10|246.48|244.08|246.88|244.48|247.47|245.07|246.48|244.08|0
1646729000000|2022-03-08 08:43:20|246.58|244.18|246.68|244.28|247.47|245.07|246.58|244.18|0
1646729010000|2022-03-08 08:43:30|245.98|243.58|244.89|242.49|245.98|243.58|244.89|242.49|0
1646729020000|2022-03-08 08:43:40|243.6|241.2|243.4|241|244.49|242.09|243.1|240.7|0
1646729030000|2022-03-08 08:43:50|243.69|241.29|243.1|240.7|243.69|241.29|243.1|240.7|0
1646729040000|2022-03-08 08:44:00|242.21|239.81|242.41|240.01|242.51|240.11|241.91|239.51|0
1646729050000|2022-03-08 08:44:10|242.11|239.71|242.11|239.71|242.11|239.71|242.01|239.61|0
1646729060000|2022-03-08 08:44:20|241.52|239.12|241.03|238.63|241.71|239.31|240.92|238.52|0
1646729070000|2022-03-08 08:44:30|240.73|238.33|240.53|238.13|241.42|239.02|240.53|238.13|0
1646729080000|2022-03-08 08:44:40|241.22|238.82|240.04|237.64|241.42|239.02|240.04|237.64|0
1646729090000|2022-03-08 08:44:50|240.92|238.52|240.63|238.23|240.92|238.52|240.04|237.64|0
1646729100000|2022-03-08 08:45:00|240.33|237.93|239.74|237.34|240.63|238.23|239.74|237.34|0
1646729110000|2022-03-08 08:45:10|240.24|237.84|240.92|238.52|241.42|239.02|240.24|237.84|0
1646729120000|2022-03-08 08:45:20|241.51|239.11|241.71|239.31|242.3|239.9|241.22|238.82|0
1646729130000|2022-03-08 08:45:30|242.01|239.61|240.92|238.52|242.01|239.61|240.92|238.52|0
1646729140000|2022-03-08 08:45:40|241.02|238.62|239.15|236.75|241.02|238.62|239.15|236.75|0
1646729150000|2022-03-08 08:45:50|238.95|236.55|238.27|235.87|238.95|236.55|237.97|235.57|0
1646729160000|2022-03-08 08:46:00|238.75|236.35|240.23|237.83|240.23|237.83|238.75|236.35|0
1646729170000|2022-03-08 08:46:10|241.71|239.31|242.7|240.3|242.7|240.3|241.71|239.31|0
1646729180000|2022-03-08 08:46:20|243.59|241.19|245.38|242.98|245.38|242.98|243.59|241.19|0
1646729190000|2022-03-08 08:46:30|245.87|243.47|246.07|243.67|246.27|243.87|245.78|243.38|0
1646729200000|2022-03-08 08:46:40|245.87|243.47|245.47|243.07|246.37|243.97|245.47|243.07|0
1646729210000|2022-03-08 08:46:50|244.38|241.98|243.88|241.48|244.38|241.98|243.79|241.39|0
1646729220000|2022-03-08 08:47:00|243.69|241.29|243.59|241.19|244.08|241.68|243.59|241.19|0
1646729230000|2022-03-08 08:47:10|243.69|241.29|243.19|240.79|243.69|241.29|242.89|240.49|0
1646729240000|2022-03-08 08:47:20|243.69|241.29|243.49|241.09|243.69|241.29|243.19|240.79|0
1646729250000|2022-03-08 08:47:30|243.29|240.89|245.67|243.27|245.67|243.27|243.29|240.89|0
1646729260000|2022-03-08 08:47:40|244.68|242.28|245.97|243.57|245.97|243.57|244.68|242.28|0
1646729270000|2022-03-08 08:47:50|246.07|243.67|247.46|245.06|247.46|245.06|246.07|243.67|0
1646729280000|2022-03-08 08:48:00|247.77|245.37|246.47|244.07|247.77|245.37|246.47|244.07|0
1646729290000|2022-03-08 08:48:10|245.87|243.47|245.18|242.78|245.87|243.47|245.18|242.78|0
1646729300000|2022-03-08 08:48:20|245.07|242.67|243.48|241.08|245.07|242.67|243.48|241.08|0
1646729310000|2022-03-08 08:48:30|243.39|240.99|244.28|241.88|244.28|241.88|243.29|240.89|0
1646729320000|2022-03-08 08:48:40|243.29|240.89|243.48|241.08|243.48|241.08|243.29|240.89|0
1646729330000|2022-03-08 08:48:50|243.59|241.19|243.68|241.28|244.08|241.68|243.48|241.08|0
1646729340000|2022-03-08 08:49:00|243.59|241.19|242.99|240.59|243.59|241.19|242.99|240.59|0
1646729350000|2022-03-08 08:49:10|242.69|240.29|243.19|240.79|243.19|240.79|242.69|240.29|0
1646729360000|2022-03-08 08:49:20|242.89|240.49|241.9|239.5|242.89|240.49|241.9|239.5|0
1646729370000|2022-03-08 08:49:30|242|239.6|242.1|239.7|242.1|239.7|241.9|239.5|0
1646729380000|2022-03-08 08:49:40|241.3|238.9|243.19|240.79|243.19|240.79|241.3|238.9|0
1646729390000|2022-03-08 08:49:50|243.58|241.18|243.48|241.08|243.78|241.38|243.48|241.08|0
1646729400000|2022-03-08 08:50:00|243.28|240.88|244.07|241.67|244.07|241.67|243.28|240.88|0
1646729410000|2022-03-08 08:50:10|244.27|241.87|243.08|240.68|244.27|241.87|243.08|240.68|0
1646729420000|2022-03-08 08:50:20|243.48|241.08|242.69|240.29|243.48|241.08|242.69|240.29|0
1646729430000|2022-03-08 08:50:30|241.6|239.2|240.91|238.51|241.6|239.2|240.91|238.51|0
1646729440000|2022-03-08 08:50:40|241.21|238.81|239.92|237.52|241.21|238.81|239.92|237.52|0
1646729450000|2022-03-08 08:50:50|239.53|237.13|239.13|236.73|240.02|237.62|239.13|236.73|0
1646729460000|2022-03-08 08:51:00|239.53|237.13|239.92|237.52|239.92|237.52|239.53|237.13|0
1646729470000|2022-03-08 08:51:10|241.6|239.2|241.1|238.7|241.6|239.2|240.91|238.51|0
1646729480000|2022-03-08 08:51:20|240.91|238.51|241.69|239.29|241.69|239.29|240.91|238.51|0
1646729490000|2022-03-08 08:51:30|241.4|239|241.1|238.7|241.4|239|240.9|238.5|0
1646729500000|2022-03-08 08:51:40|240.51|238.11|240.12|237.72|240.51|238.11|239.63|237.23|0
1646729510000|2022-03-08 08:51:50|239.23|236.83|238.45|236.05|239.23|236.83|238.45|236.05|0
1646729520000|2022-03-08 08:52:00|238.74|236.34|238.34|235.94|238.84|236.44|238.34|235.94|0
1646729530000|2022-03-08 08:52:10|238.45|236.05|237.66|235.26|238.45|236.05|237.66|235.26|0
1646729540000|2022-03-08 08:52:20|237.56|235.16|237.36|234.96|237.56|235.16|237.17|234.77|0
1646729550000|2022-03-08 08:52:30|237.27|234.87|238.84|236.44|238.84|236.44|237.27|234.87|0
1646729560000|2022-03-08 08:52:40|238.93|236.53|237.36|234.96|238.93|236.53|237.27|234.87|0
1646729570000|2022-03-08 08:52:50|237.16|234.76|237.16|234.76|237.75|235.35|237.16|234.76|0
1646729580000|2022-03-08 08:53:00|237.85|235.45|237.56|235.16|238.05|235.65|237.56|235.16|0
1646729590000|2022-03-08 08:53:10|237.66|235.26|237.16|234.76|237.95|235.55|237.16|234.76|0
1646729600000|2022-03-08 08:53:20|236.97|234.57|235.79|233.39|236.97|234.57|235.79|233.39|0
1646729610000|2022-03-08 08:53:30|235.99|233.59|236.28|233.88|236.57|234.17|235.99|233.59|0
1646729620000|2022-03-08 08:53:40|236.38|233.98|236.57|234.17|236.57|234.17|236.09|233.69|0
1646729630000|2022-03-08 08:53:50|236.97|234.57|236.09|233.69|237.07|234.67|236.09|233.69|0
1646729640000|2022-03-08 08:54:00|235.4|233|235.79|233.39|235.79|233.39|235.01|232.61|0
1646729650000|2022-03-08 08:54:10|235.2|232.8|240.11|237.71|240.11|237.71|235.2|232.8|0
1646729660000|2022-03-08 08:54:20|241.89|239.49|242.08|239.68|242.08|239.68|241.49|239.09|0
1646729670000|2022-03-08 08:54:30|242.38|239.98|239.32|236.92|242.38|239.98|239.32|236.92|0
1646729680000|2022-03-08 08:54:40|238.83|236.43|239.23|236.83|239.23|236.83|238.53|236.13|0
1646729690000|2022-03-08 08:54:50|238.73|236.33|239.12|236.72|239.12|236.72|238.73|236.33|0
1646729700000|2022-03-08 08:55:00|238.73|236.33|239.52|237.12|239.81|237.41|238.73|236.33|0
1646729710000|2022-03-08 08:55:10|239.32|236.92|239.52|237.12|239.52|237.12|239.32|236.92|0
1646729720000|2022-03-08 08:55:20|239.51|237.11|237.75|235.35|239.51|237.11|237.75|235.35|0
1646729730000|2022-03-08 08:55:30|237.94|235.54|237.65|235.25|237.94|235.54|237.65|235.25|0
1646729740000|2022-03-08 08:55:40|237.55|235.15|238.73|236.33|238.73|236.33|237.55|235.15|0
1646729750000|2022-03-08 08:55:50|237.94|235.54|237.45|235.05|237.94|235.54|237.45|235.05|0
1646729760000|2022-03-08 08:56:00|237.35|234.95|237.15|234.75|237.94|235.54|237.15|234.75|0
1646729770000|2022-03-08 08:56:10|237.35|234.95|238.14|235.74|238.53|236.13|237.35|234.95|0
1646729780000|2022-03-08 08:56:20|238.63|236.23|239.51|237.11|239.91|237.51|238.63|236.23|0
1646729790000|2022-03-08 08:56:30|239.71|237.31|240.01|237.61|240.1|237.7|239.51|237.11|0
1646729800000|2022-03-08 08:56:40|240.1|237.7|241.48|239.08|241.68|239.28|240.1|237.7|0
1646729810000|2022-03-08 08:56:50|241.88|239.48|242.08|239.68|242.38|239.98|241.88|239.48|0
1646729820000|2022-03-08 08:57:00|241.68|239.28|241.09|238.69|241.68|239.28|241.09|238.69|0
1646729830000|2022-03-08 08:57:10|240.3|237.9|239.22|236.82|240.3|237.9|239.22|236.82|0
1646729840000|2022-03-08 08:57:20|238.82|236.42|237.45|235.05|238.82|236.42|237.45|235.05|0
1646729850000|2022-03-08 08:57:30|237.94|235.54|238.23|235.83|238.23|235.83|237.25|234.85|0
1646729860000|2022-03-08 08:57:40|238.92|236.52|237.74|235.34|238.92|236.52|237.74|235.34|0
1646729870000|2022-03-08 08:57:50|237.15|234.75|238.13|235.73|238.13|235.73|237.15|234.75|0
1646729880000|2022-03-08 08:58:00|237.84|235.44|239.22|236.82|239.22|236.82|237.84|235.44|0
1646729890000|2022-03-08 08:58:10|239.11|236.71|239.31|236.91|239.7|237.3|239.11|236.71|0
1646729900000|2022-03-08 08:58:20|239.9|237.5|239.41|237.01|239.9|237.5|239.41|237.01|0
1646729910000|2022-03-08 08:58:30|239.31|236.91|240.1|237.7|240.79|238.39|239.31|236.91|0
1646729920000|2022-03-08 08:58:40|240.49|238.09|240.59|238.19|241.28|238.88|240.49|238.09|0
1646729930000|2022-03-08 08:58:50|240.99|238.59|240.49|238.09|240.99|238.59|240.4|238|0
1646729940000|2022-03-08 08:59:00|240.79|238.39|241.28|238.88|241.28|238.88|240.79|238.39|0
1646729950000|2022-03-08 08:59:10|240.1|237.7|241.18|238.78|241.28|238.88|240.1|237.7|0
1646729960000|2022-03-08 08:59:20|241.48|239.08|241.38|238.98|241.48|239.08|241.08|238.68|0
1646729970000|2022-03-08 08:59:30|242.57|240.17|242.57|240.17|242.86|240.46|242.57|240.17|0
1646729980000|2022-03-08 08:59:40|242.07|239.67|243.26|240.86|243.26|240.86|241.67|239.27|0
1646729990000|2022-03-08 08:59:50|242.57|240.17|242.46|240.06|242.57|240.17|241.87|239.47|0
1646730000000|2022-03-08 09:00:00|241.67|239.27|243.45|241.05|243.45|241.05|241.67|239.27|0
1646730010000|2022-03-08 09:00:10|243.56|241.16|241.38|238.98|243.56|241.16|241.38|238.98|0
1646730020000|2022-03-08 09:00:20|241.97|239.57|242.46|240.06|242.46|240.06|241.77|239.37|0
1646730030000|2022-03-08 09:00:30|242.96|240.56|243.06|240.66|243.25|240.85|242.96|240.56|0
1646730040000|2022-03-08 09:00:40|243.45|241.05|244.15|241.75|244.15|241.75|243.25|240.85|0
1646730050000|2022-03-08 09:00:50|245.04|242.64|246.23|243.83|246.23|243.83|245.04|242.64|0
1646730060000|2022-03-08 09:01:00|246.14|243.74|247.03|244.63|247.03|244.63|246.14|243.74|0
1646730070000|2022-03-08 09:01:10|246.83|244.43|246.83|244.43|247.53|245.13|246.73|244.33|0
1646730080000|2022-03-08 09:01:20|247.33|244.93|248.03|245.63|248.03|245.63|247.33|244.93|0
1646730090000|2022-03-08 09:01:30|247.83|245.43|248.03|245.63|248.03|245.63|247.83|245.43|0
1646730100000|2022-03-08 09:01:40|247.83|245.43|247.93|245.53|247.93|245.53|247.43|245.03|0
1646730110000|2022-03-08 09:01:50|248.22|245.82|249.13|246.73|249.13|246.73|248.22|245.82|0
1646730120000|2022-03-08 09:02:00|249.62|247.22|249.53|247.13|249.82|247.42|249.33|246.93|0
1646730130000|2022-03-08 09:02:10|249.13|246.73|248.73|246.33|249.13|246.73|248.22|245.82|0
1646730140000|2022-03-08 09:02:20|248.42|246.02|249.22|246.82|249.22|246.82|248.42|246.02|0
1646730150000|2022-03-08 09:02:30|248.93|246.53|249.13|246.73|249.13|246.73|248.62|246.22|0
1646730160000|2022-03-08 09:02:40|249.73|247.33|249.33|246.93|249.73|247.33|249.22|246.82|0
1646730170000|2022-03-08 09:02:50|248.13|245.73|247.33|244.93|248.33|245.93|247.33|244.93|0
1646730180000|2022-03-08 09:03:00|247.22|244.82|247.62|245.22|247.62|245.22|247.22|244.82|0
1646730190000|2022-03-08 09:03:10|248.92|246.52|250.53|248.13|250.53|248.13|248.92|246.52|0
1646730200000|2022-03-08 09:03:20|250.62|248.22|250.73|248.33|250.93|248.53|250.22|247.82|0
1646730210000|2022-03-08 09:03:30|251.02|248.62|250.62|248.22|251.02|248.62|250.32|247.92|0
1646730220000|2022-03-08 09:03:40|250.73|248.33|249.52|247.12|250.73|248.33|249.12|246.72|0
1646730230000|2022-03-08 09:03:50|249.42|247.02|249.92|247.52|249.92|247.52|249.42|247.02|0
1646730240000|2022-03-08 09:04:00|249.52|247.12|249.12|246.72|249.62|247.22|249.12|246.72|0
1646730250000|2022-03-08 09:04:10|248.72|246.32|249.42|247.02|249.42|247.02|248.62|246.22|0
1646730260000|2022-03-08 09:04:20|249.22|246.82|249.22|246.82|249.22|246.82|249.02|246.62|0
1646730270000|2022-03-08 09:04:30|249.42|247.02|249.62|247.22|249.62|247.22|248.52|246.12|0
1646730280000|2022-03-08 09:04:40|249.32|246.92|249.02|246.62|249.32|246.92|249.02|246.62|0
1646730290000|2022-03-08 09:04:50|249.42|247.02|249.12|246.72|249.52|247.12|249.12|246.72|0
1646730300000|2022-03-08 09:05:00|249.32|246.92|249.62|247.22|249.62|247.22|249.32|246.92|0
1646730310000|2022-03-08 09:05:10|249.72|247.32|248.72|246.32|249.72|247.32|248.52|246.12|0
1646730320000|2022-03-08 09:05:20|249.32|246.92|250.72|248.32|250.72|248.32|249.32|246.92|0
1646730330000|2022-03-08 09:05:30|250.42|248.02|248.92|246.52|250.42|248.02|248.92|246.52|0
1646730340000|2022-03-08 09:05:40|248.61|246.21|247.81|245.41|248.61|246.21|247.81|245.41|0
1646730350000|2022-03-08 09:05:50|247.02|244.62|246.52|244.12|247.02|244.62|246.12|243.72|0
1646730360000|2022-03-08 09:06:00|246.42|244.02|244.93|242.53|246.42|244.02|244.93|242.53|0
1646730370000|2022-03-08 09:06:10|244.63|242.23|245.02|242.62|245.02|242.62|244.63|242.23|0
1646730380000|2022-03-08 09:06:20|244.93|242.53|244.53|242.13|244.93|242.53|244.53|242.13|0
1646730390000|2022-03-08 09:06:30|245.13|242.73|244.93|242.53|245.22|242.82|244.93|242.53|0
1646730400000|2022-03-08 09:06:40|245.13|242.73|245.52|243.12|245.52|243.12|245.02|242.62|0
1646730410000|2022-03-08 09:06:50|244.82|242.42|244.82|242.42|244.82|242.42|244.63|242.23|0
1646730420000|2022-03-08 09:07:00|244.63|242.23|243.34|240.94|244.63|242.23|243.34|240.94|0
1646730430000|2022-03-08 09:07:10|243.43|241.03|242.55|240.15|243.43|241.03|242.55|240.15|0
1646730440000|2022-03-08 09:07:20|243.24|240.84|242.44|240.04|243.24|240.84|242.44|240.04|0
1646730450000|2022-03-08 09:07:30|242.55|240.15|243.04|240.64|243.24|240.84|242.55|240.15|0
1646730460000|2022-03-08 09:07:40|242.44|240.04|242.94|240.54|242.94|240.54|242.44|240.04|0
1646730470000|2022-03-08 09:07:50|243.04|240.64|243.04|240.64|243.04|240.64|242.55|240.15|0
1646730480000|2022-03-08 09:08:00|243.14|240.74|242.54|240.14|243.14|240.74|242.44|240.04|0
1646730490000|2022-03-08 09:08:10|242.35|239.95|243.04|240.64|243.04|240.64|242.35|239.95|0
1646730500000|2022-03-08 09:08:20|243.14|240.74|243.53|241.13|243.63|241.23|243.14|240.74|0
1646730510000|2022-03-08 09:08:30|243.73|241.33|244.62|242.22|244.72|242.32|243.73|241.33|0
1646730520000|2022-03-08 09:08:40|244.53|242.13|243.93|241.53|244.53|242.13|243.63|241.23|0
1646730530000|2022-03-08 09:08:50|245.72|243.32|245.52|243.12|245.72|243.32|245.22|242.82|0
1646730540000|2022-03-08 09:09:00|245.41|243.01|245.81|243.41|246.12|243.72|245.41|243.01|0
1646730550000|2022-03-08 09:09:10|246.81|244.41|246.81|244.41|246.81|244.41|246.41|244.01|0
1646730560000|2022-03-08 09:09:20|246.31|243.91|244.92|242.52|246.61|244.21|244.92|242.52|0
1646730570000|2022-03-08 09:09:30|244.02|241.62|244.42|242.02|244.62|242.22|244.02|241.62|0
1646730580000|2022-03-08 09:09:40|244.13|241.73|243.93|241.53|244.13|241.73|243.93|241.53|0
1646730590000|2022-03-08 09:09:50|244.22|241.82|244.32|241.92|244.32|241.92|244.02|241.62|0
1646730600000|2022-03-08 09:10:00|244.42|242.02|245.21|242.81|245.21|242.81|244.42|242.02|0
1646730610000|2022-03-08 09:10:10|245.71|243.31|245.91|243.51|246.01|243.61|245.71|243.31|0
1646730620000|2022-03-08 09:10:20|246.01|243.61|247.8|245.4|247.8|245.4|246.01|243.61|0
1646730630000|2022-03-08 09:10:30|248|245.6|248.2|245.8|248.2|245.8|248|245.6|0
1646730640000|2022-03-08 09:10:40|248|245.6|248.2|245.8|248.2|245.8|248|245.6|0
1646730650000|2022-03-08 09:10:50|247.91|245.51|248.1|245.7|248.2|245.8|247.91|245.51|0
1646730660000|2022-03-08 09:11:00|248.7|246.3|248.4|246|249.1|246.7|248.4|246|0
1646730670000|2022-03-08 09:11:10|248.6|246.2|248.7|246.3|248.8|246.4|248.6|246.2|0
1646730680000|2022-03-08 09:11:20|249.1|246.7|249|246.6|249.8|247.4|249|246.6|0
1646730690000|2022-03-08 09:11:30|248.9|246.5|249.1|246.7|249.1|246.7|248.9|246.5|0
1646730700000|2022-03-08 09:11:40|248.8|246.4|248.7|246.3|248.9|246.5|248.6|246.2|0
1646730710000|2022-03-08 09:11:50|249|246.6|249|246.6|249.3|246.9|249|246.6|0
1646730720000|2022-03-08 09:12:00|247.7|245.3|247.3|244.9|247.9|245.5|247.1|244.7|0
1646730730000|2022-03-08 09:12:10|247.5|245.1|247.3|244.9|247.5|245.1|247|244.6|0
1646730740000|2022-03-08 09:12:20|247.4|245|246.9|244.5|247.4|245|246.9|244.5|0
1646730750000|2022-03-08 09:12:30|247.4|245|246.7|244.3|247.4|245|246.7|244.3|0
1646730760000|2022-03-08 09:12:40|246.4|244|246.6|244.2|246.6|244.2|246.3|243.9|0
1646730770000|2022-03-08 09:12:50|246.7|244.3|247|244.6|247.1|244.7|246.7|244.3|0
1646730780000|2022-03-08 09:13:00|247.4|245|247.9|245.5|247.9|245.5|247.1|244.7|0
1646730790000|2022-03-08 09:13:10|248.19|245.79|248.59|246.19|248.59|246.19|248.19|245.79|0
1646730800000|2022-03-08 09:13:20|248.7|246.3|249.59|247.19|249.59|247.19|248.59|246.19|0
1646730810000|2022-03-08 09:13:30|249.5|247.1|248.99|246.59|249.5|247.1|248.7|246.3|0
1646730820000|2022-03-08 09:13:40|247.99|245.59|247.5|245.1|247.99|245.59|247.5|245.1|0
1646730830000|2022-03-08 09:13:50|247.59|245.19|247.5|245.1|248.1|245.7|247.5|245.1|0
1646730840000|2022-03-08 09:14:00|247.59|245.19|248.19|245.79|248.5|246.1|247.59|245.19|0
1646730850000|2022-03-08 09:14:10|248.9|246.5|248.1|245.7|248.9|246.5|248.1|245.7|0
1646730860000|2022-03-08 09:14:20|247.99|245.59|248.7|246.3|248.79|246.39|247.79|245.39|0
1646730870000|2022-03-08 09:14:30|248.79|246.39|248.49|246.09|248.79|246.39|248.39|245.99|0
1646730880000|2022-03-08 09:14:40|248.59|246.19|247.59|245.19|248.59|246.19|247.5|245.1|0
1646730890000|2022-03-08 09:14:50|247.5|245.1|247.79|245.39|247.89|245.49|247.5|245.1|0
1646730900000|2022-03-08 09:15:00|247.5|245.1|248.19|245.79|248.49|246.09|247.5|245.1|0
1646730910000|2022-03-08 09:15:10|247.59|245.19|247.99|245.59|248.09|245.69|247.59|245.19|0
1646730920000|2022-03-08 09:15:20|247.59|245.19|249.09|246.69|249.09|246.69|247.59|245.19|0
1646730930000|2022-03-08 09:15:30|248.59|246.19|248.19|245.79|248.79|246.39|248.19|245.79|0
1646730940000|2022-03-08 09:15:40|247.79|245.39|247.89|245.49|247.89|245.49|247.69|245.29|0
1646730950000|2022-03-08 09:15:50|247.79|245.39|247.49|245.09|247.79|245.39|247.49|245.09|0
1646730960000|2022-03-08 09:16:00|247.59|245.19|247.69|245.29|247.69|245.29|247.59|245.19|0
1646730970000|2022-03-08 09:16:10|247.49|245.09|247.89|245.49|247.89|245.49|247.49|245.09|0
1646730980000|2022-03-08 09:16:20|247.79|245.39|248.39|245.99|248.39|245.99|247.79|245.39|0
1646730990000|2022-03-08 09:16:30|248.49|246.09|249.39|246.99|249.39|246.99|248.29|245.89|0
1646731000000|2022-03-08 09:16:40|249.49|247.09|249.29|246.89|249.79|247.39|249.29|246.89|0
1646731010000|2022-03-08 09:16:50|249.79|247.39|249.18|246.78|249.79|247.39|248.89|246.49|0
1646731020000|2022-03-08 09:17:00|249.38|246.98|248.38|245.98|249.69|247.29|248.38|245.98|0
1646731030000|2022-03-08 09:17:10|247.98|245.58|248.58|246.18|248.78|246.38|247.98|245.58|0
1646731040000|2022-03-08 09:17:20|248.78|246.38|249.69|247.29|249.69|247.29|248.78|246.38|0
1646731050000|2022-03-08 09:17:30|249.98|247.58|249.78|247.38|249.98|247.58|249.38|246.98|0
1646731060000|2022-03-08 09:17:40|249.89|247.49|250.29|247.89|250.29|247.89|249.69|247.29|0
1646731070000|2022-03-08 09:17:50|250.18|247.78|250.58|248.18|250.58|248.18|250.18|247.78|0
1646731080000|2022-03-08 09:18:00|250.99|248.59|251.19|248.79|251.19|248.79|250.89|248.49|0
1646731090000|2022-03-08 09:18:10|251.39|248.99|250.38|247.98|251.39|248.99|250.38|247.98|0
1646731100000|2022-03-08 09:18:20|250.58|248.18|250.09|247.69|250.69|248.29|250.09|247.69|0
1646731110000|2022-03-08 09:18:30|249.98|247.58|250.69|248.29|250.69|248.29|249.98|247.58|0
1646731120000|2022-03-08 09:18:40|250.29|247.89|250.58|248.18|250.58|248.18|250.29|247.89|0
1646731130000|2022-03-08 09:18:50|250.69|248.29|250.69|248.29|250.69|248.29|250.18|247.78|0
1646731140000|2022-03-08 09:19:00|250.49|248.09|251.58|249.18|251.69|249.29|250.49|248.09|0
1646731150000|2022-03-08 09:19:10|251.49|249.09|250.89|248.49|251.49|249.09|250.89|248.49|0
1646731160000|2022-03-08 09:19:20|250.58|248.18|250.68|248.28|250.89|248.49|250.58|248.18|0
1646731170000|2022-03-08 09:19:30|250.48|248.08|250.38|247.98|250.48|248.08|250.28|247.88|0
1646731180000|2022-03-08 09:19:40|250.48|248.08|249.88|247.48|250.48|248.08|249.88|247.48|0
1646731190000|2022-03-08 09:19:50|249.48|247.08|250.08|247.68|250.08|247.68|249.48|247.08|0
1646731200000|2022-03-08 09:20:00|249.88|247.48|250.68|248.28|250.68|248.28|249.88|247.48|0
1646731210000|2022-03-08 09:20:10|249.58|247.18|247.68|245.28|249.58|247.18|247.58|245.18|0
1646731220000|2022-03-08 09:20:20|247.78|245.38|246.28|243.88|247.78|245.38|246.28|243.88|0
1646731230000|2022-03-08 09:20:30|246.09|243.69|246.48|244.08|246.48|244.08|246.09|243.69|0
1646731240000|2022-03-08 09:20:40|245.78|243.38|245.69|243.29|246.08|243.68|245.69|243.29|0
1646731250000|2022-03-08 09:20:50|245.49|243.09|246.58|244.18|246.58|244.18|245.49|243.09|0
1646731260000|2022-03-08 09:21:00|246.08|243.68|243.99|241.59|246.08|243.68|243.99|241.59|0
1646731270000|2022-03-08 09:21:10|244.1|241.7|244.49|242.09|244.49|242.09|244.1|241.7|0
1646731280000|2022-03-08 09:21:20|244.69|242.29|244.69|242.29|244.69|242.29|244.39|241.99|0
1646731290000|2022-03-08 09:21:30|245.09|242.69|244.39|241.99|245.09|242.69|244.39|241.99|0
1646731300000|2022-03-08 09:21:40|244.29|241.89|244.69|242.29|244.89|242.49|244.29|241.89|0
1646731310000|2022-03-08 09:21:50|244.98|242.58|245.38|242.98|245.38|242.98|244.98|242.58|0
1646731320000|2022-03-08 09:22:00|244.89|242.49|244.69|242.29|244.89|242.49|244.69|242.29|0
1646731330000|2022-03-08 09:22:10|244.59|242.19|245.28|242.88|245.28|242.88|244.59|242.19|0
1646731340000|2022-03-08 09:22:20|245.68|243.28|245.98|243.58|246.08|243.68|245.68|243.28|0
1646731350000|2022-03-08 09:22:30|246.18|243.78|246.57|244.17|246.57|244.17|246.18|243.78|0
1646731360000|2022-03-08 09:22:40|246.68|244.28|246.88|244.48|246.88|244.48|246.68|244.28|0
1646731370000|2022-03-08 09:22:50|246.48|244.08|246.17|243.77|246.48|244.08|245.98|243.58|0
1646731380000|2022-03-08 09:23:00|246.37|243.97|247.57|245.17|247.57|245.17|246.37|243.97|0
1646731390000|2022-03-08 09:23:10|247.17|244.77|247.67|245.27|247.77|245.37|247.17|244.77|0
1646731400000|2022-03-08 09:23:20|247.47|245.07|247.47|245.07|247.87|245.47|247.47|245.07|0
1646731410000|2022-03-08 09:23:30|247.67|245.27|247.07|244.67|247.67|245.27|246.77|244.37|0
1646731420000|2022-03-08 09:23:40|247.17|244.77|247.47|245.07|247.47|245.07|246.97|244.57|0
1646731430000|2022-03-08 09:23:50|247.37|244.97|247.57|245.17|247.67|245.27|247.37|244.97|0
1646731440000|2022-03-08 09:24:00|246.97|244.57|246.87|244.47|247.47|245.07|246.87|244.47|0
1646731450000|2022-03-08 09:24:10|246.97|244.57|246.17|243.77|246.97|244.57|246.17|243.77|0
1646731460000|2022-03-08 09:24:20|246.08|243.68|246.07|243.67|246.08|243.68|245.88|243.48|0
1646731470000|2022-03-08 09:24:30|246.57|244.17|245.97|243.57|246.87|244.47|245.97|243.57|0
1646731480000|2022-03-08 09:24:40|246.57|244.17|245.97|243.57|246.57|244.17|245.88|243.48|0
1646731490000|2022-03-08 09:24:50|246.17|243.77|246.27|243.87|246.27|243.87|246.17|243.77|0
1646731500000|2022-03-08 09:25:00|246.97|244.57|247.07|244.67|247.27|244.87|246.87|244.47|0
1646731510000|2022-03-08 09:25:10|247.17|244.77|246.97|244.57|247.27|244.87|246.97|244.57|0
1646731520000|2022-03-08 09:25:20|245.97|243.57|245.08|242.68|245.97|243.57|245.08|242.68|0
1646731530000|2022-03-08 09:25:30|245.37|242.97|244.97|242.57|245.37|242.97|244.97|242.57|0
1646731540000|2022-03-08 09:25:40|245.17|242.77|244.28|241.88|245.17|242.77|244.28|241.88|0
1646731550000|2022-03-08 09:25:50|244.58|242.18|245.27|242.87|245.27|242.87|244.58|242.18|0
1646731560000|2022-03-08 09:26:00|245.87|243.47|245.27|242.87|245.87|243.47|245.27|242.87|0
1646731570000|2022-03-08 09:26:10|244.48|242.08|244.57|242.17|244.77|242.37|244.48|242.08|0
1646731580000|2022-03-08 09:26:20|244.48|242.08|244.97|242.57|244.97|242.57|244.38|241.98|0
1646731590000|2022-03-08 09:26:30|245.27|242.87|245.47|243.07|245.67|243.27|245.27|242.87|0
1646731600000|2022-03-08 09:26:40|245.37|242.97|245.67|243.27|245.67|243.27|245.27|242.87|0
1646731610000|2022-03-08 09:26:50|245.27|242.87|245.57|243.17|245.67|243.27|245.27|242.87|0
1646731620000|2022-03-08 09:27:00|245.37|242.97|244.37|241.97|245.37|242.97|244.37|241.97|0
1646731630000|2022-03-08 09:27:10|244.48|242.08|243.78|241.38|244.48|242.08|243.68|241.28|0
1646731640000|2022-03-08 09:27:20|243.58|241.18|244.97|242.57|245.07|242.67|243.58|241.18|0
1646731650000|2022-03-08 09:27:30|245.27|242.87|246.36|243.96|246.76|244.36|245.27|242.87|0
1646731660000|2022-03-08 09:27:40|246.16|243.76|244.97|242.57|246.16|243.76|244.97|242.57|0
1646731670000|2022-03-08 09:27:50|244.87|242.47|245.27|242.87|245.27|242.87|244.87|242.47|0
1646731680000|2022-03-08 09:28:00|245.17|242.77|245.27|242.87|245.27|242.87|245.17|242.77|0
1646731690000|2022-03-08 09:28:10|244.87|242.47|245.07|242.67|245.07|242.67|244.87|242.47|0
1646731700000|2022-03-08 09:28:20|244.77|242.37|244.87|242.47|244.87|242.47|244.37|241.97|0
1646731710000|2022-03-08 09:28:30|245.07|242.67|244.77|242.37|245.07|242.67|244.77|242.37|0
1646731720000|2022-03-08 09:28:40|244.87|242.47|244.08|241.68|244.87|242.47|243.88|241.48|0
1646731730000|2022-03-08 09:28:50|244.47|242.07|244.77|242.37|244.77|242.37|244.37|241.97|0
1646731740000|2022-03-08 09:29:00|244.87|242.47|245.66|243.26|245.96|243.56|244.87|242.47|0
1646731750000|2022-03-08 09:29:10|245.76|243.36|245.46|243.06|245.76|243.36|245.46|243.06|0
1646731760000|2022-03-08 09:29:20|244.67|242.27|245.16|242.76|245.16|242.76|244.67|242.27|0
1646731770000|2022-03-08 09:29:30|244.37|241.97|244.57|242.17|244.67|242.27|244.37|241.97|0
1646731780000|2022-03-08 09:29:40|244.47|242.07|243.87|241.47|244.76|242.36|243.87|241.47|0
1646731790000|2022-03-08 09:29:50|244.07|241.67|244.17|241.77|244.27|241.87|243.97|241.57|0
1646731800000|2022-03-08 09:30:00|244.27|241.87|244.37|241.97|244.37|241.97|244.27|241.87|0
1646731810000|2022-03-08 09:30:10|244.87|242.47|245.16|242.76|245.16|242.76|244.87|242.47|0
1646731820000|2022-03-08 09:30:20|246.06|243.66|245.66|243.26|247.06|244.66|245.66|243.26|0
1646731830000|2022-03-08 09:30:30|245.56|243.16|245.36|242.96|245.76|243.36|245.36|242.96|0
1646731840000|2022-03-08 09:30:40|245.16|242.76|245.26|242.86|245.36|242.96|244.96|242.56|0
1646731850000|2022-03-08 09:30:50|244.36|241.96|244.47|242.07|244.67|242.27|244.36|241.96|0
1646731860000|2022-03-08 09:31:00|244.36|241.96|243.17|240.77|244.36|241.96|243.17|240.77|0
1646731870000|2022-03-08 09:31:10|242.88|240.48|243.28|240.88|243.28|240.88|242.68|240.28|0
1646731880000|2022-03-08 09:31:20|243.17|240.77|242.48|240.08|243.17|240.77|242.48|240.08|0
1646731890000|2022-03-08 09:31:30|242.28|239.88|242.58|240.18|242.77|240.37|242.18|239.78|0
1646731900000|2022-03-08 09:31:40|242.48|240.08|242.77|240.37|242.97|240.57|242.09|239.69|0
1646731910000|2022-03-08 09:31:50|242.97|240.57|243.17|240.77|243.47|241.07|242.58|240.18|0
1646731920000|2022-03-08 09:32:00|242.28|239.88|242.28|239.88|242.28|239.88|241.98|239.58|0
1646731930000|2022-03-08 09:32:10|241.78|239.38|242.38|239.98|242.38|239.98|241.78|239.38|0
1646731940000|2022-03-08 09:32:20|242.77|240.37|241.89|239.49|242.77|240.37|241.89|239.49|0
1646731950000|2022-03-08 09:32:30|241.69|239.29|241.89|239.49|242.28|239.88|241.69|239.29|0
1646731960000|2022-03-08 09:32:40|241.69|239.29|241.88|239.48|241.88|239.48|241.69|239.29|0
1646731970000|2022-03-08 09:32:50|241.49|239.09|241.58|239.18|241.88|239.48|241.49|239.09|0
1646731980000|2022-03-08 09:33:00|241.88|239.48|243.76|241.36|243.76|241.36|241.88|239.48|0
1646731990000|2022-03-08 09:33:10|244.26|241.86|243.47|241.07|244.26|241.86|243.36|240.96|0
1646732000000|2022-03-08 09:33:20|243.17|240.77|242.67|240.27|243.17|240.77|242.67|240.27|0
1646732010000|2022-03-08 09:33:30|243.36|240.96|243.56|241.16|243.56|241.16|243.36|240.96|0
1646732020000|2022-03-08 09:33:40|243.07|240.67|244.36|241.96|244.36|241.96|243.07|240.67|0
1646732030000|2022-03-08 09:33:50|244.26|241.86|244.36|241.96|244.36|241.96|243.96|241.56|0
1646732040000|2022-03-08 09:34:00|245.45|243.05|244.75|242.35|245.45|243.05|244.75|242.35|0
1646732050000|2022-03-08 09:34:10|245.25|242.85|249.04|246.64|249.04|246.64|245.25|242.85|0
1646732060000|2022-03-08 09:34:20|249.14|246.74|248.34|245.94|249.64|247.24|248.34|245.94|0
1646732070000|2022-03-08 09:34:30|248.54|246.14|248.24|245.84|248.54|246.14|248.14|245.74|0
1646732080000|2022-03-08 09:34:40|248.54|246.14|248.34|245.94|248.64|246.24|248.34|245.94|0
1646732090000|2022-03-08 09:34:50|248.54|246.14|248.34|245.94|248.54|246.14|248.34|245.94|0
1646732100000|2022-03-08 09:35:00|247.74|245.34|246.54|244.14|247.74|245.34|246.54|244.14|0
1646732110000|2022-03-08 09:35:10|246.14|243.74|245.25|242.85|246.14|243.74|245.25|242.85|0
1646732120000|2022-03-08 09:35:20|245.54|243.14|244.35|241.95|245.54|243.14|244.35|241.95|0
1646732130000|2022-03-08 09:35:30|244.95|242.55|245.85|243.45|245.85|243.45|244.95|242.55|0
1646732140000|2022-03-08 09:35:40|246.14|243.74|245.74|243.34|246.14|243.74|245.45|243.05|0
1646732150000|2022-03-08 09:35:50|246.24|243.84|245.54|243.14|246.24|243.84|245.34|242.94|0
1646732160000|2022-03-08 09:36:00|246.14|243.74|245.74|243.34|246.14|243.74|245.74|243.34|0
1646732170000|2022-03-08 09:36:10|245.94|243.54|246.24|243.84|246.44|244.04|245.94|243.54|0
1646732180000|2022-03-08 09:36:20|246.54|244.14|247.24|244.84|247.24|244.84|246.54|244.14|0
1646732190000|2022-03-08 09:36:30|247.73|245.33|246.54|244.14|247.73|245.33|246.34|243.94|0
1646732200000|2022-03-08 09:36:40|246.94|244.54|246.44|244.04|247.24|244.84|246.44|244.04|0
1646732210000|2022-03-08 09:36:50|246.54|244.14|246.44|244.04|246.54|244.14|246.34|243.94|0
1646732220000|2022-03-08 09:37:00|246.74|244.34|245.34|242.94|246.74|244.34|245.34|242.94|0
1646732230000|2022-03-08 09:37:10|245.64|243.24|246.93|244.53|246.93|244.53|245.64|243.24|0
1646732240000|2022-03-08 09:37:20|247.33|244.93|247.53|245.13|247.53|245.13|247.33|244.93|0
1646732250000|2022-03-08 09:37:30|246.53|244.13|246.44|244.04|246.73|244.33|246.44|244.04|0
1646732260000|2022-03-08 09:37:40|247.04|244.64|247.13|244.73|247.24|244.84|246.93|244.53|0
1646732270000|2022-03-08 09:37:50|247.33|244.93|246.84|244.44|247.33|244.93|246.53|244.13|0
1646732280000|2022-03-08 09:38:00|246.13|243.73|245.44|243.04|246.33|243.93|245.44|243.04|0
1646732290000|2022-03-08 09:38:10|245.04|242.64|245.54|243.14|245.54|243.14|245.04|242.64|0
1646732300000|2022-03-08 09:38:20|245.34|242.94|245.04|242.64|245.64|243.24|245.04|242.64|0
1646732310000|2022-03-08 09:38:30|244.84|242.44|244.05|241.65|244.84|242.44|244.05|241.65|0
1646732320000|2022-03-08 09:38:40|244.54|242.14|245.14|242.74|245.14|242.74|244.34|241.94|0
1646732330000|2022-03-08 09:38:50|245.73|243.33|245.14|242.74|245.73|243.33|245.14|242.74|0
1646732340000|2022-03-08 09:39:00|246.24|243.84|246.04|243.64|246.24|243.84|245.84|243.44|0
1646732350000|2022-03-08 09:39:10|245.64|243.24|246.33|243.93|246.33|243.93|245.24|242.84|0
1646732360000|2022-03-08 09:39:20|246.43|244.03|247.13|244.73|247.13|244.73|246.43|244.03|0
1646732370000|2022-03-08 09:39:30|246.93|244.53|247.73|245.33|248.03|245.63|246.93|244.53|0
1646732380000|2022-03-08 09:39:40|247.33|244.93|247.23|244.83|247.53|245.13|247.23|244.83|0
1646732390000|2022-03-08 09:39:50|247.43|245.03|247.13|244.73|247.43|245.03|246.83|244.43|0
1646732400000|2022-03-08 09:40:00|246.03|243.63|245.73|243.33|246.03|243.63|245.73|243.33|0
1646732410000|2022-03-08 09:40:10|245.93|243.53|245.63|243.23|245.93|243.53|245.63|243.23|0
1646732420000|2022-03-08 09:40:20|245.93|243.53|246.03|243.63|246.03|243.63|245.93|243.53|0
1646732430000|2022-03-08 09:40:30|245.73|243.33|245.24|242.84|245.73|243.33|245.24|242.84|0
1646732440000|2022-03-08 09:40:40|245.63|243.23|246.33|243.93|246.33|243.93|245.53|243.13|0
1646732450000|2022-03-08 09:40:50|245.24|242.84|245.13|242.73|245.33|242.93|245.13|242.73|0
1646732460000|2022-03-08 09:41:00|245.53|243.13|245.63|243.23|245.93|243.53|245.43|243.03|0
1646732470000|2022-03-08 09:41:10|246.13|243.73|246.03|243.63|247.12|244.72|246.03|243.63|0
1646732480000|2022-03-08 09:41:20|246.23|243.83|245.63|243.23|246.33|243.93|245.63|243.23|0
1646732490000|2022-03-08 09:41:30|245.83|243.43|245.53|243.13|246.32|243.92|245.53|243.13|0
1646732500000|2022-03-08 09:41:40|245.43|243.03|245.93|243.53|245.93|243.53|245.43|243.03|0
1646732510000|2022-03-08 09:41:50|245.43|243.03|245.53|243.13|245.73|243.33|245.33|242.93|0
1646732520000|2022-03-08 09:42:00|245.43|243.03|245.63|243.23|245.73|243.33|245.43|243.03|0
1646732530000|2022-03-08 09:42:10|245.43|243.03|244.73|242.33|245.43|243.03|244.53|242.13|0
1646732540000|2022-03-08 09:42:20|244.44|242.04|244.33|241.93|244.73|242.33|244.13|241.73|0
1646732550000|2022-03-08 09:42:30|244.13|241.73|245.33|242.93|245.33|242.93|244.13|241.73|0
1646732560000|2022-03-08 09:42:40|245.13|242.73|245.43|243.03|245.72|243.32|245.13|242.73|0
1646732570000|2022-03-08 09:42:50|245.33|242.93|245.33|242.93|245.83|243.43|245.23|242.83|0
1646732580000|2022-03-08 09:43:00|245.13|242.73|244.73|242.33|245.13|242.73|244.63|242.23|0
1646732590000|2022-03-08 09:43:10|244.43|242.03|244.33|241.93|244.43|242.03|244.13|241.73|0
1646732600000|2022-03-08 09:43:20|244.24|241.84|244.04|241.64|244.33|241.93|244.04|241.64|0
1646732610000|2022-03-08 09:43:30|244.23|241.83|244.83|242.43|244.83|242.43|244.04|241.64|0
1646732620000|2022-03-08 09:43:40|244.63|242.23|244.43|242.03|244.63|242.23|244.43|242.03|0
1646732630000|2022-03-08 09:43:50|244.13|241.73|244.33|241.93|244.33|241.93|244.13|241.73|0
1646732640000|2022-03-08 09:44:00|244.03|241.63|243.53|241.13|244.33|241.93|243.53|241.13|0
1646732650000|2022-03-08 09:44:10|244.13|241.73|245.03|242.63|245.03|242.63|244.13|241.73|0
1646732660000|2022-03-08 09:44:20|245.12|242.72|244.63|242.23|245.12|242.72|244.63|242.23|0
1646732670000|2022-03-08 09:44:30|245.23|242.83|246.02|243.62|246.02|243.62|245.23|242.83|0
1646732680000|2022-03-08 09:44:40|246.62|244.22|245.32|242.92|246.62|244.22|245.32|242.92|0
1646732690000|2022-03-08 09:44:50|245.52|243.12|245.82|243.42|245.82|243.42|245.22|242.82|0
1646732700000|2022-03-08 09:45:00|245.12|242.72|244.33|241.93|245.12|242.72|244.33|241.93|0
1646732710000|2022-03-08 09:45:10|244.23|241.83|243.93|241.53|244.43|242.03|243.93|241.53|0
1646732720000|2022-03-08 09:45:20|243.44|241.04|244.03|241.63|244.03|241.63|243.44|241.04|0
1646732730000|2022-03-08 09:45:30|243.93|241.53|243.53|241.13|243.93|241.53|243.44|241.04|0
1646732740000|2022-03-08 09:45:40|244.03|241.63|243.93|241.53|244.03|241.63|243.63|241.23|0
1646732750000|2022-03-08 09:45:50|244.32|241.92|243.43|241.03|244.32|241.92|243.43|241.03|0
1646732760000|2022-03-08 09:46:00|243.33|240.93|243.43|241.03|243.53|241.13|243.33|240.93|0
1646732770000|2022-03-08 09:46:10|243.04|240.64|242.74|240.34|243.04|240.64|242.64|240.24|0
1646732780000|2022-03-08 09:46:20|242.24|239.84|242.34|239.94|242.64|240.24|242.24|239.84|0
1646732790000|2022-03-08 09:46:30|242.24|239.84|242.14|239.74|242.24|239.84|242.14|239.74|0
1646732800000|2022-03-08 09:46:40|241.94|239.54|241.25|238.85|241.94|239.54|241.25|238.85|0
1646732810000|2022-03-08 09:46:50|240.66|238.26|240.27|237.87|240.66|238.26|239.97|237.57|0
1646732820000|2022-03-08 09:47:00|240.76|238.36|240.86|238.46|240.86|238.46|240.76|238.36|0
1646732830000|2022-03-08 09:47:10|241.45|239.05|242.04|239.64|242.04|239.64|241.45|239.05|0
1646732840000|2022-03-08 09:47:20|241.94|239.54|241.65|239.25|241.94|239.54|241.65|239.25|0
1646732850000|2022-03-08 09:47:30|241.45|239.05|241.05|238.65|241.94|239.54|241.05|238.65|0
1646732860000|2022-03-08 09:47:40|241.25|238.85|241.05|238.65|241.25|238.85|240.95|238.55|0
1646732870000|2022-03-08 09:47:50|241.15|238.75|241.05|238.65|241.15|238.75|241.05|238.65|0
1646732880000|2022-03-08 09:48:00|240.56|238.16|240.75|238.35|240.75|238.35|240.46|238.06|0
1646732890000|2022-03-08 09:48:10|240.86|238.46|241.15|238.75|241.15|238.75|240.56|238.16|0
1646732900000|2022-03-08 09:48:20|241.84|239.44|241.54|239.14|241.84|239.44|241.54|239.14|0
1646732910000|2022-03-08 09:48:30|241.65|239.25|241.94|239.54|241.94|239.54|241.34|238.94|0
1646732920000|2022-03-08 09:48:40|241.84|239.44|241.74|239.34|241.84|239.44|241.74|239.34|0
1646732930000|2022-03-08 09:48:50|241.64|239.24|241.94|239.54|242.04|239.64|241.54|239.14|0
1646732940000|2022-03-08 09:49:00|242.63|240.23|242.13|239.73|242.83|240.43|242.13|239.73|0
1646732950000|2022-03-08 09:49:10|242.24|239.84|242.04|239.64|242.24|239.84|242.04|239.64|0
1646732960000|2022-03-08 09:49:20|241.94|239.54|242.33|239.93|242.73|240.33|241.94|239.54|0
1646732970000|2022-03-08 09:49:30|242.04|239.64|242.53|240.13|242.53|240.13|241.94|239.54|0
1646732980000|2022-03-08 09:49:40|242.63|240.23|243.23|240.83|243.23|240.83|242.53|240.13|0
1646732990000|2022-03-08 09:49:50|243.52|241.12|242.73|240.33|243.52|241.12|242.73|240.33|0
1646733000000|2022-03-08 09:50:00|242.43|240.03|241.84|239.44|242.43|240.03|241.64|239.24|0
1646733010000|2022-03-08 09:50:10|242.13|239.73|242.04|239.64|242.33|239.93|242.04|239.64|0
1646733020000|2022-03-08 09:50:20|242.13|239.73|242.04|239.64|242.13|239.73|242.04|239.64|0
1646733030000|2022-03-08 09:50:30|242.43|240.03|242.33|239.93|242.72|240.32|242.33|239.93|0
1646733040000|2022-03-08 09:50:40|242.43|240.03|242.03|239.63|242.43|240.03|242.03|239.63|0
1646733050000|2022-03-08 09:50:50|241.73|239.33|241.73|239.33|241.84|239.44|241.73|239.33|0
1646733060000|2022-03-08 09:51:00|241.93|239.53|242.13|239.73|242.13|239.73|241.73|239.33|0
1646733070000|2022-03-08 09:51:10|242.03|239.63|242.13|239.73|242.23|239.83|241.93|239.53|0
1646733080000|2022-03-08 09:51:20|241.93|239.53|242.03|239.63|242.03|239.63|241.93|239.53|0
1646733090000|2022-03-08 09:51:30|241.73|239.33|241.93|239.53|241.93|239.53|241.73|239.33|0
1646733100000|2022-03-08 09:51:40|242.23|239.83|241.93|239.53|242.23|239.83|241.93|239.53|0
1646733110000|2022-03-08 09:51:50|242.13|239.73|243.12|240.72|243.12|240.72|242.13|239.73|0
1646733120000|2022-03-08 09:52:00|243.62|241.22|244.31|241.91|244.61|242.21|243.12|240.72|0
1646733130000|2022-03-08 09:52:10|244.11|241.71|243.71|241.31|244.11|241.71|243.71|241.31|0
1646733140000|2022-03-08 09:52:20|243.62|241.22|244.81|242.41|244.81|242.41|243.62|241.22|0
1646733150000|2022-03-08 09:52:30|244.11|241.71|244.31|241.91|244.31|241.91|244.11|241.71|0
1646733160000|2022-03-08 09:52:40|244.11|241.71|243.42|241.02|244.11|241.71|243.42|241.02|0
1646733170000|2022-03-08 09:52:50|244.61|242.21|245.1|242.7|245.8|243.4|244.61|242.21|0
1646733180000|2022-03-08 09:53:00|245|242.6|245.3|242.9|245.5|243.1|245|242.6|0
1646733190000|2022-03-08 09:53:10|245.5|243.1|245.8|243.4|246|243.6|245.5|243.1|0
1646733200000|2022-03-08 09:53:20|245.7|243.3|247.19|244.79|247.19|244.79|245.7|243.3|0
1646733210000|2022-03-08 09:53:30|247.29|244.89|246.49|244.09|247.59|245.19|246.49|244.09|0
1646733220000|2022-03-08 09:53:40|247.09|244.69|247.09|244.69|247.19|244.79|247.09|244.69|0
1646733230000|2022-03-08 09:53:50|247.19|244.79|247.49|245.09|247.49|245.09|247.19|244.79|0
1646733240000|2022-03-08 09:54:00|247.29|244.89|247.29|244.89|247.29|244.89|246.89|244.49|0
1646733250000|2022-03-08 09:54:10|247.09|244.69|247.19|244.79|247.19|244.79|247.09|244.69|0
1646733260000|2022-03-08 09:54:20|246.89|244.49|246.69|244.29|246.89|244.49|246.59|244.19|0
1646733270000|2022-03-08 09:54:30|246.59|244.19|246.69|244.29|246.69|244.29|246.59|244.19|0
1646733280000|2022-03-08 09:54:40|246.89|244.49|246.99|244.59|246.99|244.59|246.69|244.29|0
1646733290000|2022-03-08 09:54:50|247.09|244.69|247.29|244.89|247.29|244.89|246.89|244.49|0
1646733300000|2022-03-08 09:55:00|247.69|245.29|247.99|245.59|248.09|245.69|247.69|245.29|0
1646733310000|2022-03-08 09:55:10|248.08|245.68|247.59|245.19|248.08|245.68|247.59|245.19|0
1646733320000|2022-03-08 09:55:20|247.39|244.99|247.29|244.89|247.48|245.08|247.29|244.89|0
1646733330000|2022-03-08 09:55:30|247.48|245.08|247.59|245.19|247.59|245.19|247.39|244.99|0
1646733340000|2022-03-08 09:55:40|247.48|245.08|247.68|245.28|247.68|245.28|247.48|245.08|0
1646733350000|2022-03-08 09:55:50|247.79|245.39|247.48|245.08|247.79|245.39|247.19|244.79|0
1646733360000|2022-03-08 09:56:00|248.28|245.88|247.88|245.48|248.28|245.88|247.88|245.48|0
1646733370000|2022-03-08 09:56:10|247.79|245.39|247.48|245.08|247.79|245.39|247.48|245.08|0
1646733380000|2022-03-08 09:56:20|247.39|244.99|247.68|245.28|247.79|245.39|247.39|244.99|0
1646733390000|2022-03-08 09:56:30|247.48|245.08|247.19|244.79|247.68|245.28|247.19|244.79|0
1646733400000|2022-03-08 09:56:40|246.99|244.59|246.79|244.39|246.99|244.59|246.79|244.39|0
1646733410000|2022-03-08 09:56:50|246.59|244.19|246.79|244.39|247.28|244.88|246.59|244.19|0
1646733420000|2022-03-08 09:57:00|247.38|244.98|247.88|245.48|247.88|245.48|247.38|244.98|0
1646733430000|2022-03-08 09:57:10|247.78|245.38|247.48|245.08|247.78|245.38|247.48|245.08|0
1646733440000|2022-03-08 09:57:20|247.68|245.28|247.98|245.58|247.98|245.58|247.68|245.28|0
1646733450000|2022-03-08 09:57:30|248.78|246.38|245.79|243.39|248.78|246.38|245.79|243.39|0
1646733460000|2022-03-08 09:57:40|246.08|243.68|244.99|242.59|246.08|243.68|244.99|242.59|0
1646733470000|2022-03-08 09:57:50|244.89|242.49|245.59|243.19|245.59|243.19|244.89|242.49|0
1646733480000|2022-03-08 09:58:00|244.99|242.59|245.09|242.69|245.09|242.69|244.99|242.59|0
1646733490000|2022-03-08 09:58:10|244.89|242.49|245.09|242.69|245.09|242.69|244.89|242.49|0
1646733500000|2022-03-08 09:58:20|245.19|242.79|244.79|242.39|245.19|242.79|244.59|242.19|0
1646733510000|2022-03-08 09:58:30|244.49|242.09|245.28|242.88|245.59|243.19|244.49|242.09|0
1646733520000|2022-03-08 09:58:40|245.19|242.79|245.28|242.88|245.28|242.88|245.08|242.68|0
1646733530000|2022-03-08 09:58:50|245.48|243.08|245.28|242.88|245.48|243.08|245.19|242.79|0
1646733540000|2022-03-08 09:59:00|244.99|242.59|244.99|242.59|245.48|243.08|244.99|242.59|0
1646733550000|2022-03-08 09:59:10|244.69|242.29|244.39|241.99|244.69|242.29|244.39|241.99|0
1646733560000|2022-03-08 09:59:20|244.19|241.79|244.88|242.48|244.88|242.48|244.19|241.79|0
1646733570000|2022-03-08 09:59:30|245.48|243.08|246.28|243.88|246.28|243.88|245.48|243.08|0
1646733580000|2022-03-08 09:59:40|245.98|243.58|245.48|243.08|245.98|243.58|245.28|242.88|0
1646733590000|2022-03-08 09:59:50|245.98|243.58|246.38|243.98|246.38|243.98|245.98|243.58|0
1646733600000|2022-03-08 10:00:00|246.87|244.47|246.18|243.78|246.87|244.47|246.18|243.78|0
1646733610000|2022-03-08 10:00:10|245.78|243.38|246.08|243.68|246.18|243.78|245.78|243.38|0
1646733620000|2022-03-08 10:00:20|246.58|244.18|246.87|244.47|246.87|244.47|246.58|244.18|0
1646733630000|2022-03-08 10:00:30|246.47|244.07|247.67|245.27|247.67|245.27|246.47|244.07|0
1646733640000|2022-03-08 10:00:40|247.47|245.07|246.07|243.67|247.57|245.17|246.07|243.67|0
1646733650000|2022-03-08 10:00:50|246.27|243.87|246.38|243.98|246.47|244.07|246.27|243.87|0
1646733660000|2022-03-08 10:01:00|247.07|244.67|246.07|243.67|247.07|244.67|246.07|243.67|0
1646733670000|2022-03-08 10:01:10|245.78|243.38|246.07|243.67|246.07|243.67|245.78|243.38|0
1646733680000|2022-03-08 10:01:20|245.87|243.47|245.67|243.27|246.07|243.67|245.67|243.27|0
1646733690000|2022-03-08 10:01:30|245.78|243.38|244.98|242.58|245.78|243.38|244.98|242.58|0
1646733700000|2022-03-08 10:01:40|244.78|242.38|244.88|242.48|245.18|242.78|244.78|242.38|0
1646733710000|2022-03-08 10:01:50|244.58|242.18|244.88|242.48|244.88|242.48|244.58|242.18|0
1646733720000|2022-03-08 10:02:00|244.78|242.38|244.58|242.18|244.98|242.58|244.58|242.18|0
1646733730000|2022-03-08 10:02:10|244.08|241.68|244.28|241.88|244.28|241.88|244.08|241.68|0
1646733740000|2022-03-08 10:02:20|244.38|241.98|244.68|242.28|244.68|242.28|244.28|241.88|0
1646733750000|2022-03-08 10:02:30|244.88|242.48|244.08|241.68|244.88|242.48|244.08|241.68|0
1646733760000|2022-03-08 10:02:40|244.58|242.18|244.28|241.88|244.58|242.18|244.28|241.88|0
1646733770000|2022-03-08 10:02:50|244.18|241.78|244.28|241.88|244.28|241.88|244.08|241.68|0
1646733780000|2022-03-08 10:03:00|244.38|241.98|244.18|241.78|244.38|241.98|244.18|241.78|0
1646733790000|2022-03-08 10:03:10|244.08|241.68|244.28|241.88|244.28|241.88|244.08|241.68|0
1646733800000|2022-03-08 10:03:20|243.98|241.58|244.08|241.68|244.08|241.68|243.98|241.58|0
1646733810000|2022-03-08 10:03:30|244.28|241.88|244.87|242.47|244.87|242.47|244.28|241.88|0
1646733820000|2022-03-08 10:03:40|244.48|242.08|244.38|241.98|244.48|242.08|244.28|241.88|0
1646733830000|2022-03-08 10:03:50|244.47|242.07|244.38|241.98|244.67|242.27|244.38|241.98|0
1646733840000|2022-03-08 10:04:00|244.28|241.88|244.38|241.98|244.47|242.07|244.28|241.88|0
1646733850000|2022-03-08 10:04:10|244.67|242.27|244.38|241.98|244.67|242.27|244.38|241.98|0
1646733860000|2022-03-08 10:04:20|244.67|242.27|244.67|242.27|244.87|242.47|244.67|242.27|0
1646733870000|2022-03-08 10:04:30|244.58|242.18|244.47|242.07|244.58|242.18|244.38|241.98|0
1646733880000|2022-03-08 10:04:40|243.08|240.68|244.07|241.67|244.47|242.07|243.08|240.68|0
1646733890000|2022-03-08 10:04:50|244.38|241.98|243.98|241.58|244.38|241.98|243.98|241.58|0
1646733900000|2022-03-08 10:05:00|243.48|241.08|243.48|241.08|243.68|241.28|243.48|241.08|0
1646733910000|2022-03-08 10:05:10|243.78|241.38|243.78|241.38|243.78|241.38|243.58|241.18|0
1646733920000|2022-03-08 10:05:20|243.68|241.28|243.38|240.98|243.68|241.28|243.28|240.88|0
1646733930000|2022-03-08 10:05:30|243.58|241.18|243.28|240.88|243.78|241.38|243.28|240.88|0
1646733940000|2022-03-08 10:05:40|243.08|240.68|242.59|240.19|243.08|240.68|242.59|240.19|0
1646733950000|2022-03-08 10:05:50|242.49|240.09|241.69|239.29|242.49|240.09|241.6|239.2|0
1646733960000|2022-03-08 10:06:00|241.99|239.59|242.98|240.58|242.98|240.58|241.5|239.1|0
1646733970000|2022-03-08 10:06:10|243.18|240.78|242.59|240.19|243.18|240.78|242.59|240.19|0
1646733980000|2022-03-08 10:06:20|242.68|240.28|243.18|240.78|243.18|240.78|242.68|240.28|0
1646733990000|2022-03-08 10:06:30|242.78|240.38|241.69|239.29|242.78|240.38|241.69|239.29|0
1646734000000|2022-03-08 10:06:40|241.3|238.9|241.3|238.9|241.3|238.9|241.1|238.7|0
1646734010000|2022-03-08 10:06:50|241.2|238.8|241.2|238.8|241.3|238.9|240.9|238.5|0
1646734020000|2022-03-08 10:07:00|241.3|238.9|241.4|239|241.6|239.2|241.3|238.9|0
1646734030000|2022-03-08 10:07:10|241.2|238.8|240.9|238.5|241.2|238.8|240.9|238.5|0
1646734040000|2022-03-08 10:07:20|240.8|238.4|240.9|238.5|240.9|238.5|240.5|238.1|0
1646734050000|2022-03-08 10:07:30|240.61|238.21|242.58|240.18|242.58|240.18|240.61|238.21|0
1646734060000|2022-03-08 10:07:40|242.78|240.38|243.57|241.17|243.57|241.17|242.39|239.99|0
1646734070000|2022-03-08 10:07:50|243.47|241.07|243.97|241.57|243.97|241.57|243.47|241.07|0
1646734080000|2022-03-08 10:08:00|244.46|242.06|244.26|241.86|244.66|242.26|244.26|241.86|0
1646734090000|2022-03-08 10:08:10|243.97|241.57|244.07|241.67|244.57|242.17|243.97|241.57|0
1646734100000|2022-03-08 10:08:20|243.67|241.27|243.47|241.07|243.67|241.27|243.47|241.07|0
1646734110000|2022-03-08 10:08:30|242.78|240.38|242.68|240.28|242.78|240.38|242.58|240.18|0
1646734120000|2022-03-08 10:08:40|242.08|239.68|241.99|239.59|242.08|239.68|241.99|239.59|0
1646734130000|2022-03-08 10:08:50|241.69|239.29|241.29|238.89|241.69|239.29|241.2|238.8|0
1646734140000|2022-03-08 10:09:00|241.49|239.09|241.29|238.89|241.49|239.09|241|238.6|0
1646734150000|2022-03-08 10:09:10|240.8|238.4|240.7|238.3|240.89|238.49|240.7|238.3|0
1646734160000|2022-03-08 10:09:20|240.8|238.4|240.89|238.49|240.89|238.49|240.8|238.4|0
1646734170000|2022-03-08 10:09:30|241|238.6|241.49|239.09|241.49|239.09|241|238.6|0
1646734180000|2022-03-08 10:09:40|241.29|238.89|240.5|238.1|241.29|238.89|240.5|238.1|0
1646734190000|2022-03-08 10:09:50|240.6|238.2|239.61|237.21|240.6|238.2|239.61|237.21|0
1646734200000|2022-03-08 10:10:00|239.81|237.41|240.4|238|240.69|238.29|239.81|237.41|0
1646734210000|2022-03-08 10:10:10|240.6|238.2|240.3|237.9|240.8|238.4|240.3|237.9|0
1646734220000|2022-03-08 10:10:20|240.6|238.2|240.8|238.4|240.89|238.49|240.6|238.2|0
1646734230000|2022-03-08 10:10:30|240.89|238.49|241.29|238.89|241.29|238.89|240.8|238.4|0
1646734240000|2022-03-08 10:10:40|241.09|238.69|240.4|238|241.09|238.69|240.1|237.7|0
1646734250000|2022-03-08 10:10:50|240.3|237.9|240.01|237.61|240.3|237.9|239.81|237.41|0
1646734260000|2022-03-08 10:11:00|239.9|237.5|239.41|237.01|239.9|237.5|239.41|237.01|0
1646734270000|2022-03-08 10:11:10|239.7|237.3|240|237.6|240|237.6|239.7|237.3|0
1646734280000|2022-03-08 10:11:20|239.81|237.41|240.1|237.7|240.1|237.7|239.41|237.01|0
1646734290000|2022-03-08 10:11:30|239.7|237.3|239.41|237.01|239.81|237.41|239.41|237.01|0
1646734300000|2022-03-08 10:11:40|239.51|237.11|240.59|238.19|240.59|238.19|239.51|237.11|0
1646734310000|2022-03-08 10:11:50|240.69|238.29|241.28|238.88|241.38|238.98|240.69|238.29|0
1646734320000|2022-03-08 10:12:00|241.48|239.08|241.98|239.58|242.18|239.78|241.48|239.08|0
1646734330000|2022-03-08 10:12:10|241.68|239.28|241.98|239.58|241.98|239.58|241.68|239.28|0
1646734340000|2022-03-08 10:12:20|242.07|239.67|241.98|239.58|242.07|239.67|241.98|239.58|0
1646734350000|2022-03-08 10:12:30|242.07|239.67|242.17|239.77|242.17|239.77|242.07|239.67|0
1646734360000|2022-03-08 10:12:40|242.37|239.97|242.67|240.27|242.67|240.27|242.37|239.97|0
1646734370000|2022-03-08 10:12:50|242.37|239.97|242.37|239.97|242.66|240.26|242.37|239.97|0
1646734380000|2022-03-08 10:13:00|242.57|240.17|242.17|239.77|242.57|240.17|242.17|239.77|0
1646734390000|2022-03-08 10:13:10|242.47|240.07|242.57|240.17|242.57|240.17|242.47|240.07|0
1646734400000|2022-03-08 10:13:20|243.16|240.76|243.16|240.76|243.16|240.76|242.96|240.56|0
1646734410000|2022-03-08 10:13:30|242.96|240.56|242.77|240.37|243.36|240.96|242.66|240.26|0
1646734420000|2022-03-08 10:13:40|242.96|240.56|242.77|240.37|242.96|240.56|242.77|240.37|0
1646734430000|2022-03-08 10:13:50|243.06|240.66|242.96|240.56|243.06|240.66|242.96|240.56|0
1646734440000|2022-03-08 10:14:00|242.77|240.37|243.16|240.76|243.16|240.76|242.76|240.36|0
1646734450000|2022-03-08 10:14:10|243.36|240.96|243.16|240.76|243.36|240.96|243.16|240.76|0
1646734460000|2022-03-08 10:14:20|243.26|240.86|243.36|240.96|243.36|240.96|243.06|240.66|0
1646734470000|2022-03-08 10:14:30|242.66|240.26|242.76|240.36|242.76|240.36|242.66|240.26|0
1646734480000|2022-03-08 10:14:40|242.96|240.56|243.06|240.66|243.75|241.35|242.96|240.56|0
1646734490000|2022-03-08 10:14:50|243.36|240.96|243.16|240.76|243.36|240.96|243.16|240.76|0
1646734500000|2022-03-08 10:15:00|242.76|240.36|242.17|239.77|242.76|240.36|242.17|239.77|0
1646734510000|2022-03-08 10:15:10|241.77|239.37|240.68|238.28|241.77|239.37|240.39|237.99|0
1646734520000|2022-03-08 10:15:20|240.39|237.99|239.8|237.4|240.39|237.99|239.8|237.4|0
1646734530000|2022-03-08 10:15:30|239.99|237.59|239.6|237.2|239.99|237.59|239.6|237.2|0
1646734540000|2022-03-08 10:15:40|239.69|237.29|239.89|237.49|239.89|237.49|239.2|236.8|0
1646734550000|2022-03-08 10:15:50|240.28|237.88|239.89|237.49|240.28|237.88|239.89|237.49|0
1646734560000|2022-03-08 10:16:00|239.79|237.39|238.51|236.11|239.79|237.39|238.51|236.11|0
1646734570000|2022-03-08 10:16:10|238.81|236.41|239.79|237.39|239.79|237.39|238.81|236.41|0
1646734580000|2022-03-08 10:16:20|239.99|237.59|240.38|237.98|240.38|237.98|239.89|237.49|0
1646734590000|2022-03-08 10:16:30|240.28|237.88|240.08|237.68|240.28|237.88|240.08|237.68|0
1646734600000|2022-03-08 10:16:40|240.28|237.88|240.19|237.79|240.68|238.28|240.19|237.79|0
1646734610000|2022-03-08 10:16:50|240.38|237.98|240.78|238.38|240.78|238.38|240.38|237.98|0
1646734620000|2022-03-08 10:17:00|240.58|238.18|240.48|238.08|240.68|238.28|239.79|237.39|0
1646734630000|2022-03-08 10:17:10|240.98|238.58|240.98|238.58|240.98|238.58|240.98|238.58|0
1646734640000|2022-03-08 10:17:20|240.87|238.47|241.07|238.67|241.07|238.67|240.87|238.47|0
1646734650000|2022-03-08 10:17:30|241.57|239.17|241.86|239.46|242.06|239.66|241.57|239.17|0
1646734660000|2022-03-08 10:17:40|242.76|240.36|242.26|239.86|242.95|240.55|242.26|239.86|0
1646734670000|2022-03-08 10:17:50|242.16|239.76|242.26|239.86|242.26|239.86|241.86|239.46|0
1646734680000|2022-03-08 10:18:00|240.87|238.47|239.49|237.09|241.17|238.77|239.49|237.09|0
1646734690000|2022-03-08 10:18:10|239|236.6|238.61|236.21|239|236.6|238.61|236.21|0
1646734700000|2022-03-08 10:18:20|238.02|235.62|237.72|235.32|238.31|235.91|237.72|235.32|0
1646734710000|2022-03-08 10:18:30|237.91|235.51|237.62|235.22|237.91|235.51|237.62|235.22|0
1646734720000|2022-03-08 10:18:40|238.11|235.71|237.72|235.32|238.31|235.91|237.72|235.32|0
1646734730000|2022-03-08 10:18:50|237.32|234.92|237.23|234.83|237.52|235.12|237.23|234.83|0
1646734740000|2022-03-08 10:19:00|237.52|235.12|237.23|234.83|237.52|235.12|237.23|234.83|0
1646734750000|2022-03-08 10:19:10|236.93|234.53|235.46|233.06|236.93|234.53|235.46|233.06|0
1646734760000|2022-03-08 10:19:20|235.85|233.45|235.46|233.06|235.85|233.45|235.07|232.67|0
1646734770000|2022-03-08 10:19:30|235.07|232.67|234.38|231.98|235.07|232.67|234.38|231.98|0
1646734780000|2022-03-08 10:19:40|233.6|231.2|232.73|230.33|233.6|231.2|232.73|230.33|0
1646734790000|2022-03-08 10:19:50|232.82|230.42|231.85|229.45|232.82|230.42|231.56|229.16|0
1646734800000|2022-03-08 10:20:00|231.37|228.97|232.14|229.74|233.02|230.62|231.37|228.97|0
1646734810000|2022-03-08 10:20:10|232.63|230.23|232.34|229.94|232.63|230.23|232.04|229.64|0
1646734820000|2022-03-08 10:20:20|233.12|230.72|234.09|231.69|234.09|231.69|233.12|230.72|0
1646734830000|2022-03-08 10:20:30|234.38|231.98|234.18|231.78|234.38|231.98|233.99|231.59|0
1646734840000|2022-03-08 10:20:40|234.38|231.98|234.97|232.57|235.07|232.67|234.38|231.98|0
1646734850000|2022-03-08 10:20:50|235.07|232.67|234.57|232.17|235.07|232.67|234.57|232.17|0
1646734860000|2022-03-08 10:21:00|234.38|231.98|234.87|232.47|234.87|232.47|234.28|231.88|0
1646734870000|2022-03-08 10:21:10|234.38|231.98|233.99|231.59|234.38|231.98|233.99|231.59|0
1646734880000|2022-03-08 10:21:20|233.79|231.39|233.79|231.39|233.79|231.39|233.5|231.1|0
1646734890000|2022-03-08 10:21:30|233.89|231.49|233.89|231.49|233.89|231.49|233.79|231.39|0
1646734900000|2022-03-08 10:21:40|234.18|231.78|233.5|231.1|234.28|231.88|233.5|231.1|0
1646734910000|2022-03-08 10:21:50|233.31|230.91|233.5|231.1|233.5|231.1|233.11|230.71|0
1646734920000|2022-03-08 10:22:00|233.31|230.91|233.01|230.61|233.31|230.91|233.01|230.61|0
1646734930000|2022-03-08 10:22:10|232.62|230.22|232.62|230.22|232.62|230.22|232.53|230.13|0
1646734940000|2022-03-08 10:22:20|232.42|230.02|232.14|229.74|232.42|230.02|232.14|229.74|0
1646734950000|2022-03-08 10:22:30|233.2|230.8|233.59|231.19|233.59|231.19|233.2|230.8|0
1646734960000|2022-03-08 10:22:40|233.69|231.29|234.18|231.78|234.18|231.78|233.2|230.8|0
1646734970000|2022-03-08 10:22:50|233.59|231.19|233.5|231.1|233.69|231.29|233.5|231.1|0
1646734980000|2022-03-08 10:23:00|233.11|230.71|233.59|231.19|233.69|231.29|233.11|230.71|0
1646734990000|2022-03-08 10:23:10|233.4|231|233.01|230.61|233.59|231.19|232.91|230.51|0
1646735000000|2022-03-08 10:23:20|232.81|230.41|232.62|230.22|232.81|230.41|232.52|230.12|0
1646735010000|2022-03-08 10:23:30|232.72|230.32|232.42|230.02|232.72|230.32|232.33|229.93|0
1646735020000|2022-03-08 10:23:40|232.72|230.32|233.2|230.8|233.2|230.8|232.72|230.32|0
1646735030000|2022-03-08 10:23:50|233.5|231.1|233.89|231.49|233.89|231.49|233.3|230.9|0
1646735040000|2022-03-08 10:24:00|233.69|231.29|234.17|231.77|234.47|232.07|233.69|231.29|0
1646735050000|2022-03-08 10:24:10|233.69|231.29|233.59|231.19|233.69|231.29|233.2|230.8|0
1646735060000|2022-03-08 10:24:20|234.56|232.16|234.17|231.77|234.56|232.16|234.17|231.77|0
1646735070000|2022-03-08 10:24:30|234.47|232.07|234.86|232.46|234.96|232.56|234.47|232.07|0
1646735080000|2022-03-08 10:24:40|234.96|232.56|234.86|232.46|234.96|232.56|234.86|232.46|0
1646735090000|2022-03-08 10:24:50|235.45|233.05|234.95|232.55|235.45|233.05|234.95|232.55|0
1646735100000|2022-03-08 10:25:00|235.25|232.85|235.84|233.44|235.84|233.44|234.86|232.46|0
1646735110000|2022-03-08 10:25:10|235.54|233.14|236.03|233.63|236.03|233.63|235.54|233.14|0
1646735120000|2022-03-08 10:25:20|236.62|234.22|236.43|234.03|236.82|234.42|236.43|234.03|0
1646735130000|2022-03-08 10:25:30|236.82|234.42|236.72|234.32|236.82|234.42|236.43|234.03|0
1646735140000|2022-03-08 10:25:40|237.21|234.81|237.89|235.49|238|235.6|237.21|234.81|0
1646735150000|2022-03-08 10:25:50|238.59|236.19|238.88|236.48|238.88|236.48|238.59|236.19|0
1646735160000|2022-03-08 10:26:00|238.68|236.28|239.37|236.97|239.57|237.17|238.68|236.28|0
1646735170000|2022-03-08 10:26:10|239.07|236.67|239.57|237.17|239.57|237.17|239.07|236.67|0
1646735180000|2022-03-08 10:26:20|239.96|237.56|240.65|238.25|240.65|238.25|239.96|237.56|0
1646735190000|2022-03-08 10:26:30|240.95|238.55|241.15|238.75|241.15|238.75|240.95|238.55|0
1646735200000|2022-03-08 10:26:40|240.65|238.25|240.65|238.25|240.85|238.45|240.65|238.25|0
1646735210000|2022-03-08 10:26:50|240.25|237.85|240.45|238.05|240.45|238.05|240.25|237.85|0
1646735220000|2022-03-08 10:27:00|240.75|238.35|240.75|238.35|241.15|238.75|240.75|238.35|0
1646735230000|2022-03-08 10:27:10|241.15|238.75|240.95|238.55|241.15|238.75|240.25|237.85|0
1646735240000|2022-03-08 10:27:20|240.45|238.05|240.75|238.35|240.95|238.55|240.45|238.05|0
1646735250000|2022-03-08 10:27:30|240.95|238.55|241.24|238.84|241.24|238.84|240.95|238.55|0
1646735260000|2022-03-08 10:27:40|241.34|238.94|242.13|239.73|242.23|239.83|241.34|238.94|0
1646735270000|2022-03-08 10:27:50|242.33|239.93|242.43|240.03|242.43|240.03|242.23|239.83|0
1646735280000|2022-03-08 10:28:00|242.33|239.93|242.33|239.93|242.73|240.33|242.33|239.93|0
1646735290000|2022-03-08 10:28:10|242.13|239.73|242.33|239.93|242.33|239.93|242.03|239.63|0
1646735300000|2022-03-08 10:28:20|241.83|239.43|241.54|239.14|241.83|239.43|241.54|239.14|0
1646735310000|2022-03-08 10:28:30|241.63|239.23|242.33|239.93|242.33|239.93|241.63|239.23|0
1646735320000|2022-03-08 10:28:40|242.53|240.13|242.82|240.42|242.82|240.42|242.53|240.13|0
1646735330000|2022-03-08 10:28:50|242.03|239.63|242.13|239.73|242.23|239.83|242.03|239.63|0
1646735340000|2022-03-08 10:29:00|242.03|239.63|242.72|240.32|242.72|240.32|242.03|239.63|0
1646735350000|2022-03-08 10:29:10|243.22|240.82|245.31|242.91|245.31|242.91|243.22|240.82|0
1646735360000|2022-03-08 10:29:20|245.11|242.71|244.31|241.91|245.11|242.71|244.31|241.91|0
1646735370000|2022-03-08 10:29:30|244.61|242.21|245|242.6|245|242.6|244.51|242.11|0
1646735380000|2022-03-08 10:29:40|244.91|242.51|245|242.6|245|242.6|244.61|242.21|0
1646735390000|2022-03-08 10:29:50|244.8|242.4|244.91|242.51|244.91|242.51|244.01|241.61|0
1646735400000|2022-03-08 10:30:00|244.6|242.2|244.6|242.2|244.6|242.2|244.51|242.11|0
1646735410000|2022-03-08 10:30:10|244.51|242.11|244.21|241.81|244.6|242.2|244.21|241.81|0
1646735420000|2022-03-08 10:30:20|244.01|241.61|244.01|241.61|244.6|242.2|244.01|241.61|0
1646735430000|2022-03-08 10:30:30|244.21|241.81|243.81|241.41|244.31|241.91|243.51|241.11|0
1646735440000|2022-03-08 10:30:40|244.4|242|243.91|241.51|244.4|242|243.71|241.31|0
1646735450000|2022-03-08 10:30:50|243.61|241.21|243.61|241.21|243.71|241.31|243.61|241.21|0
1646735460000|2022-03-08 10:31:00|243.31|240.91|242.72|240.32|243.31|240.91|242.52|240.12|0
1646735470000|2022-03-08 10:31:10|242.42|240.02|242.32|239.92|242.42|240.02|241.93|239.53|0
1646735480000|2022-03-08 10:31:20|241.93|239.53|241.63|239.23|242.02|239.62|241.63|239.23|0
1646735490000|2022-03-08 10:31:30|241.13|238.73|241.13|238.73|241.13|238.73|240.94|238.54|0
1646735500000|2022-03-08 10:31:40|240.54|238.14|240.54|238.14|240.64|238.24|240.54|238.14|0
1646735510000|2022-03-08 10:31:50|241.13|238.73|240.74|238.34|241.13|238.73|240.74|238.34|0
1646735520000|2022-03-08 10:32:00|240.94|238.54|240.34|237.94|240.94|238.54|240.34|237.94|0
1646735530000|2022-03-08 10:32:10|240.44|238.04|240.74|238.34|240.74|238.34|240.44|238.04|0
1646735540000|2022-03-08 10:32:20|240.83|238.43|240.14|237.74|240.83|238.43|240.14|237.74|0
1646735550000|2022-03-08 10:32:30|240.34|237.94|240.24|237.84|240.34|237.94|240.24|237.84|0
1646735560000|2022-03-08 10:32:40|240.14|237.74|240.34|237.94|240.34|237.94|240.14|237.74|0
1646735570000|2022-03-08 10:32:50|240.24|237.84|241.92|239.52|241.92|239.52|240.24|237.84|0
1646735580000|2022-03-08 10:33:00|242.12|239.72|241.62|239.22|242.12|239.72|241.62|239.22|0
1646735590000|2022-03-08 10:33:10|242.32|239.92|242.41|240.01|242.41|240.01|242.21|239.81|0
1646735600000|2022-03-08 10:33:20|242.32|239.92|242.61|240.21|242.71|240.31|242.32|239.92|0
1646735610000|2022-03-08 10:33:30|242.51|240.11|241.82|239.42|242.51|240.11|241.82|239.42|0
1646735620000|2022-03-08 10:33:40|242.02|239.62|240.83|238.43|242.02|239.62|240.83|238.43|0
1646735630000|2022-03-08 10:33:50|241.03|238.63|240.93|238.53|241.22|238.82|240.93|238.53|0
1646735640000|2022-03-08 10:34:00|241.03|238.63|241.72|239.32|241.72|239.32|240.73|238.33|0
1646735650000|2022-03-08 10:34:10|241.62|239.22|242.12|239.72|242.12|239.72|241.52|239.12|0
1646735660000|2022-03-08 10:34:20|241.82|239.42|241.62|239.22|241.82|239.42|241.52|239.12|0
1646735670000|2022-03-08 10:34:30|241.42|239.02|241.52|239.12|241.52|239.12|241.32|238.92|0
1646735680000|2022-03-08 10:34:40|241.42|239.02|241.52|239.12|241.52|239.12|241.02|238.62|0
1646735690000|2022-03-08 10:34:50|241.32|238.92|241.52|239.12|241.52|239.12|241.32|238.92|0
1646735700000|2022-03-08 10:35:00|241.72|239.32|241.81|239.41|242.11|239.71|241.72|239.32|0
1646735710000|2022-03-08 10:35:10|241.72|239.32|241.42|239.02|241.92|239.52|241.42|239.02|0
1646735720000|2022-03-08 10:35:20|241.32|238.92|241.42|239.02|241.42|239.02|241.32|238.92|0
1646735730000|2022-03-08 10:35:30|241.02|238.62|241.32|238.92|241.32|238.92|241.02|238.62|0
1646735740000|2022-03-08 10:35:40|241.12|238.72|240.93|238.53|241.22|238.82|240.93|238.53|0
1646735750000|2022-03-08 10:35:50|240.53|238.13|241.02|238.62|241.02|238.62|240.53|238.13|0
1646735760000|2022-03-08 10:36:00|241.42|239.02|241.02|238.62|241.42|239.02|241.02|238.62|0
1646735770000|2022-03-08 10:36:10|240.62|238.22|240.92|238.52|240.92|238.52|240.62|238.22|0
1646735780000|2022-03-08 10:36:20|240.73|238.33|240.82|238.42|240.82|238.42|240.62|238.22|0
1646735790000|2022-03-08 10:36:30|240.53|238.13|241.32|238.92|241.32|238.92|240.53|238.13|0
1646735800000|2022-03-08 10:36:40|241.52|239.12|242.01|239.61|242.01|239.61|241.52|239.12|0
1646735810000|2022-03-08 10:36:50|243.39|240.99|243.59|241.19|243.59|241.19|243.39|240.99|0
1646735820000|2022-03-08 10:37:00|243.99|241.59|243.2|240.8|244.29|241.89|243.2|240.8|0
1646735830000|2022-03-08 10:37:10|243.59|241.19|243.39|240.99|244.29|241.89|243.39|240.99|0
1646735840000|2022-03-08 10:37:20|243.69|241.29|243.69|241.29|243.99|241.59|243.69|241.29|0
1646735850000|2022-03-08 10:37:30|243.59|241.19|243.39|240.99|243.89|241.49|243.39|240.99|0
1646735860000|2022-03-08 10:37:40|243.59|241.19|243.59|241.19|243.89|241.49|243.59|241.19|0
1646735870000|2022-03-08 10:37:50|243.89|241.49|243.79|241.39|243.89|241.49|243.59|241.19|0
1646735880000|2022-03-08 10:38:00|242.99|240.59|243.19|240.79|243.19|240.79|242.8|240.4|0
1646735890000|2022-03-08 10:38:10|243.39|240.99|243.39|240.99|243.69|241.29|243.19|240.79|0
1646735900000|2022-03-08 10:38:20|243.49|241.09|243.79|241.39|243.79|241.39|243.49|241.09|0
1646735910000|2022-03-08 10:38:30|244.18|241.78|243.79|241.39|244.18|241.78|243.59|241.19|0
1646735920000|2022-03-08 10:38:40|244.09|241.69|243.59|241.19|244.09|241.69|243.49|241.09|0
1646735930000|2022-03-08 10:38:50|243.89|241.49|243.79|241.39|243.89|241.49|243.79|241.39|0
1646735940000|2022-03-08 10:39:00|244.09|241.69|244.29|241.89|244.29|241.89|243.39|240.99|0
1646735950000|2022-03-08 10:39:10|244.48|242.08|243.78|241.38|244.68|242.28|243.78|241.38|0
1646735960000|2022-03-08 10:39:20|243.69|241.29|242.9|240.5|243.69|241.29|242.9|240.5|0
1646735970000|2022-03-08 10:39:30|242.79|240.39|242.79|240.39|243.39|240.99|242.79|240.39|0
1646735980000|2022-03-08 10:39:40|242|239.6|241.31|238.91|242|239.6|241.31|238.91|0
1646735990000|2022-03-08 10:39:50|241.51|239.11|240.32|237.92|241.51|239.11|240.32|237.92|0
1646736000000|2022-03-08 10:40:00|240.72|238.32|240.12|237.72|240.72|238.32|240.12|237.72|0
1646736010000|2022-03-08 10:40:10|239.93|237.53|240.22|237.82|240.22|237.82|239.82|237.42|0
1646736020000|2022-03-08 10:40:20|240.42|238.02|240.12|237.72|240.42|238.02|239.53|237.13|0
1646736030000|2022-03-08 10:40:30|239.82|237.42|239.03|236.63|239.82|237.42|239.03|236.63|0
1646736040000|2022-03-08 10:40:40|239.43|237.03|239.33|236.93|239.73|237.33|239.33|236.93|0
1646736050000|2022-03-08 10:40:50|239.43|237.03|239.82|237.42|239.82|237.42|239.43|237.03|0
1646736060000|2022-03-08 10:41:00|239.23|236.83|239.43|237.03|239.43|237.03|239.23|236.83|0
1646736070000|2022-03-08 10:41:10|239.23|236.83|239.92|237.52|239.92|237.52|239.13|236.73|0
1646736080000|2022-03-08 10:41:20|240.32|237.92|239.82|237.42|240.41|238.01|239.82|237.42|0
1646736090000|2022-03-08 10:41:30|239.73|237.33|239.62|237.22|239.92|237.52|239.62|237.22|0
1646736100000|2022-03-08 10:41:40|239.33|236.93|239.33|236.93|239.62|237.22|239.23|236.83|0
1646736110000|2022-03-08 10:41:50|239.03|236.63|238.74|236.34|239.23|236.83|238.74|236.34|0
1646736120000|2022-03-08 10:42:00|238.15|235.75|238.34|235.94|238.34|235.94|238.15|235.75|0
1646736130000|2022-03-08 10:42:10|238.15|235.75|237.85|235.45|238.15|235.75|237.65|235.25|0
1646736140000|2022-03-08 10:42:20|237.75|235.35|237.46|235.06|237.85|235.45|237.46|235.06|0
1646736150000|2022-03-08 10:42:30|237.65|235.25|237.06|234.66|237.75|235.35|237.06|234.66|0
1646736160000|2022-03-08 10:42:40|236.47|234.07|237.45|235.05|237.45|235.05|236.47|234.07|0
1646736170000|2022-03-08 10:42:50|236.97|234.57|236.57|234.17|236.97|234.57|236.57|234.17|0
1646736180000|2022-03-08 10:43:00|237.45|235.05|238.34|235.94|238.34|235.94|237.45|235.05|0
1646736190000|2022-03-08 10:43:10|237.56|235.16|238.54|236.14|238.54|236.14|237.56|235.16|0
1646736200000|2022-03-08 10:43:20|240.12|237.72|240.8|238.4|240.8|238.4|239.72|237.32|0
1646736210000|2022-03-08 10:43:30|241|238.6|240.8|238.4|241|238.6|240.8|238.4|0
1646736220000|2022-03-08 10:43:40|240.9|238.5|241.79|239.39|241.79|239.39|240.9|238.5|0
1646736230000|2022-03-08 10:43:50|241.5|239.1|241.2|238.8|241.59|239.19|241.2|238.8|0
1646736240000|2022-03-08 10:44:00|240.8|238.4|240.41|238.01|240.8|238.4|240.21|237.81|0
1646736250000|2022-03-08 10:44:10|240.6|238.2|239.81|237.41|240.6|238.2|239.81|237.41|0
1646736260000|2022-03-08 10:44:20|240.4|238|240.01|237.61|240.4|238|240.01|237.61|0
1646736270000|2022-03-08 10:44:30|240.9|238.5|242.78|240.38|242.78|240.38|240.9|238.5|0
1646736280000|2022-03-08 10:44:40|243.28|240.88|243.67|241.27|243.67|241.27|243.18|240.78|0
1646736290000|2022-03-08 10:44:50|244.17|241.77|243.17|240.77|244.96|242.56|243.17|240.77|0
1646736300000|2022-03-08 10:45:00|243.28|240.88|243.17|240.77|243.37|240.97|243.17|240.77|0
1646736310000|2022-03-08 10:45:10|243.08|240.68|242.48|240.08|243.08|240.68|242.48|240.08|0
1646736320000|2022-03-08 10:45:20|242.09|239.69|241.79|239.39|242.09|239.69|241.79|239.39|0
1646736330000|2022-03-08 10:45:30|241.19|238.79|241.39|238.99|241.49|239.09|241.19|238.79|0
1646736340000|2022-03-08 10:45:40|241.59|239.19|241.89|239.49|241.89|239.49|241.39|238.99|0
1646736350000|2022-03-08 10:45:50|241.98|239.58|242.09|239.69|242.28|239.88|241.98|239.58|0
1646736360000|2022-03-08 10:46:00|242.18|239.78|242.68|240.28|243.17|240.77|242.18|239.78|0
1646736370000|2022-03-08 10:46:10|243.27|240.87|243.67|241.27|243.67|241.27|243.27|240.87|0
1646736380000|2022-03-08 10:46:20|243.17|240.77|243.77|241.37|243.77|241.37|243.17|240.77|0
1646736390000|2022-03-08 10:46:30|245.26|242.86|244.66|242.26|245.26|242.86|244.27|241.87|0
1646736400000|2022-03-08 10:46:40|245.66|243.26|246.15|243.75|246.15|243.75|245.66|243.26|0
1646736410000|2022-03-08 10:46:50|245.55|243.15|245.46|243.06|245.55|243.15|245.46|243.06|0
1646736420000|2022-03-08 10:47:00|245.75|243.35|245.16|242.76|245.75|243.35|245.16|242.76|0
1646736430000|2022-03-08 10:47:10|245.46|243.06|245.35|242.95|245.46|243.06|245.35|242.95|0
1646736440000|2022-03-08 10:47:20|244.76|242.36|245.66|243.26|245.66|243.26|244.76|242.36|0
1646736450000|2022-03-08 10:47:30|245.26|242.86|246.95|244.55|246.95|244.55|245.26|242.86|0
1646736460000|2022-03-08 10:47:40|247.05|244.65|247.15|244.75|247.45|245.05|247.05|244.65|0
1646736470000|2022-03-08 10:47:50|247.05|244.65|246.25|243.85|247.05|244.65|245.95|243.55|0
1646736480000|2022-03-08 10:48:00|246.45|244.05|245.26|242.86|246.45|244.05|245.15|242.75|0
1646736490000|2022-03-08 10:48:10|245.35|242.95|245.95|243.55|245.95|243.55|245.15|242.75|0
1646736500000|2022-03-08 10:48:20|245.75|243.35|246.25|243.85|246.25|243.85|245.75|243.35|0
1646736510000|2022-03-08 10:48:30|245.85|243.45|245.95|243.55|245.95|243.55|245.85|243.45|0
1646736520000|2022-03-08 10:48:40|246.15|243.75|246.55|244.15|246.55|244.15|245.95|243.55|0
1646736530000|2022-03-08 10:48:50|246.35|243.95|245.85|243.45|246.45|244.05|245.85|243.45|0
1646736540000|2022-03-08 10:49:00|245.75|243.35|245.85|243.45|245.85|243.45|245.65|243.25|0
1646736550000|2022-03-08 10:49:10|246.15|243.75|246.65|244.25|246.65|244.25|246.15|243.75|0
1646736560000|2022-03-08 10:49:20|246.45|244.05|246.54|244.14|246.54|244.14|246.45|244.05|0
1646736570000|2022-03-08 10:49:30|246.25|243.85|245.85|243.45|246.25|243.85|245.85|243.45|0
1646736580000|2022-03-08 10:49:40|245.75|243.35|246.74|244.34|246.74|244.34|245.75|243.35|0
1646736590000|2022-03-08 10:49:50|246.54|244.14|246.65|244.25|247.14|244.74|246.45|244.05|0
1646736600000|2022-03-08 10:50:00|247.05|244.65|246.14|243.74|247.05|244.65|245.94|243.54|0
1646736610000|2022-03-08 10:50:10|246.34|243.94|246.94|244.54|246.94|244.54|246.05|243.65|0
1646736620000|2022-03-08 10:50:20|247.05|244.65|246.45|244.05|247.05|244.65|246.34|243.94|0
1646736630000|2022-03-08 10:50:30|245.55|243.15|245.94|243.54|245.94|243.54|245.54|243.14|0
1646736640000|2022-03-08 10:50:40|246.05|243.65|246.14|243.74|246.14|243.74|245.85|243.45|0
1646736650000|2022-03-08 10:50:50|247.04|244.64|247.54|245.14|247.54|245.14|247.04|244.64|0
1646736660000|2022-03-08 10:51:00|248.04|245.64|245.85|243.45|248.04|245.64|245.65|243.25|0
1646736670000|2022-03-08 10:51:10|248.04|245.64|248.94|246.54|248.94|246.54|248.04|245.64|0
1646736680000|2022-03-08 10:51:20|248.64|246.24|248.64|246.24|248.84|246.44|248.64|246.24|0
1646736690000|2022-03-08 10:51:30|248.24|245.84|248.14|245.74|248.24|245.84|248.14|245.74|0
1646736700000|2022-03-08 10:51:40|248.34|245.94|247.44|245.04|248.34|245.94|247.44|245.04|0
1646736710000|2022-03-08 10:51:50|247.74|245.34|247.84|245.44|247.84|245.44|247.74|245.34|0
1646736720000|2022-03-08 10:52:00|247.74|245.34|247.54|245.14|247.84|245.44|247.54|245.14|0
1646736730000|2022-03-08 10:52:10|247.64|245.24|247.84|245.44|247.84|245.44|247.34|244.94|0
1646736740000|2022-03-08 10:52:20|247.64|245.24|247.64|245.24|247.64|245.24|247.54|245.14|0
1646736750000|2022-03-08 10:52:30|247.44|245.04|247.24|244.84|247.44|245.04|247.04|244.64|0
1646736760000|2022-03-08 10:52:40|247.64|245.24|247.24|244.84|247.64|245.24|247.24|244.84|0
1646736770000|2022-03-08 10:52:50|247.13|244.73|247.04|244.64|247.13|244.73|247.04|244.64|0
1646736780000|2022-03-08 10:53:00|246.93|244.53|249.64|247.24|249.64|247.24|246.93|244.53|0
1646736790000|2022-03-08 10:53:10|249.84|247.44|249.74|247.34|250.04|247.64|249.74|247.34|0
1646736800000|2022-03-08 10:53:20|250.54|248.14|250.24|247.84|250.54|248.14|249.84|247.44|0
1646736810000|2022-03-08 10:53:30|249.94|247.54|250.04|247.64|250.04|247.64|249.84|247.44|0
1646736820000|2022-03-08 10:53:40|250.14|247.74|249.33|246.93|250.14|247.74|249.33|246.93|0
1646736830000|2022-03-08 10:53:50|249.44|247.04|248.93|246.53|249.44|247.04|248.84|246.44|0
1646736840000|2022-03-08 10:54:00|249.04|246.64|248.64|246.24|249.13|246.73|248.64|246.24|0
1646736850000|2022-03-08 10:54:10|248.63|246.23|248.33|245.93|248.84|246.44|248.33|245.93|0
1646736860000|2022-03-08 10:54:20|248.13|245.73|247.33|244.93|248.33|245.93|247.33|244.93|0
1646736870000|2022-03-08 10:54:30|247.23|244.83|246.63|244.23|247.23|244.83|246.63|244.23|0
1646736880000|2022-03-08 10:54:40|246.83|244.43|246.83|244.43|246.83|244.43|246.83|244.43|0
1646736890000|2022-03-08 10:54:50|247.03|244.63|247.03|244.63|247.03|244.63|247.03|244.63|0
1646736900000|2022-03-08 10:55:00|247.23|244.83|247.23|244.83|247.33|244.93|247.23|244.83|0
1646736910000|2022-03-08 10:55:10|247.43|245.03|248.53|246.13|248.53|246.13|247.43|245.03|0
1646736920000|2022-03-08 10:55:20|248.83|246.43|249.13|246.73|249.13|246.73|248.83|246.43|0
1646736930000|2022-03-08 10:55:30|249.63|247.23|248.63|246.23|249.63|247.23|248.63|246.23|0
1646736940000|2022-03-08 10:55:40|248.33|245.93|248.63|246.23|248.63|246.23|248.33|245.93|0
1646736950000|2022-03-08 10:55:50|248.83|246.43|248.83|246.43|248.93|246.53|248.83|246.43|0
1646736960000|2022-03-08 10:56:00|247.63|245.23|248.03|245.63|248.03|245.63|247.63|245.23|0
1646736970000|2022-03-08 10:56:10|248.13|245.73|248.43|246.03|248.43|246.03|248.03|245.63|0
1646736980000|2022-03-08 10:56:20|248.53|246.13|248.32|245.92|248.53|246.13|248.03|245.63|0
1646736990000|2022-03-08 10:56:30|248.23|245.83|248.92|246.52|248.92|246.52|248.23|245.83|0
1646737000000|2022-03-08 10:56:40|248.83|246.43|249.63|247.23|249.83|247.43|248.83|246.43|0
1646737010000|2022-03-08 10:56:50|249.53|247.13|249.23|246.83|249.53|247.13|249.23|246.83|0
1646737020000|2022-03-08 10:57:00|249.43|247.03|250.33|247.93|250.33|247.93|249.43|247.03|0
1646737030000|2022-03-08 10:57:10|250.13|247.73|250.03|247.63|250.13|247.73|250.03|247.63|0
1646737040000|2022-03-08 10:57:20|249.83|247.43|248.63|246.23|249.83|247.43|248.63|246.23|0
1646737050000|2022-03-08 10:57:30|248.92|246.52|248.83|246.43|248.92|246.52|248.72|246.32|0
1646737060000|2022-03-08 10:57:40|249.03|246.63|248.72|246.32|249.03|246.63|248.72|246.32|0
1646737070000|2022-03-08 10:57:50|248.63|246.23|248.32|245.92|248.63|246.23|248.22|245.82|0
1646737080000|2022-03-08 10:58:00|248.02|245.62|247.82|245.42|248.02|245.62|247.62|245.22|0
1646737090000|2022-03-08 10:58:10|248.02|245.62|248.12|245.72|248.12|245.72|248.02|245.62|0
1646737100000|2022-03-08 10:58:20|248.22|245.82|248.12|245.72|248.52|246.12|248.12|245.72|0
1646737110000|2022-03-08 10:58:30|248.42|246.02|248.12|245.72|248.42|246.02|248.12|245.72|0
1646737120000|2022-03-08 10:58:40|247.92|245.52|248.32|245.92|248.42|246.02|247.92|245.52|0
1646737130000|2022-03-08 10:58:50|248.12|245.72|248.42|246.02|248.82|246.42|248.12|245.72|0
1646737140000|2022-03-08 10:59:00|248.62|246.22|248.72|246.32|249.22|246.82|248.62|246.22|0
1646737150000|2022-03-08 10:59:10|248.82|246.42|248.32|245.92|248.82|246.42|248.32|245.92|0
1646737160000|2022-03-08 10:59:20|248.22|245.82|248.22|245.82|248.22|245.82|248.02|245.62|0
1646737170000|2022-03-08 10:59:30|248.52|246.12|247.72|245.32|248.52|246.12|247.62|245.22|0
1646737180000|2022-03-08 10:59:40|247.42|245.02|246.82|244.42|247.42|245.02|246.42|244.02|0
1646737190000|2022-03-08 10:59:50|246.92|244.52|246.92|244.52|246.92|244.52|246.62|244.22|0
1646737200000|2022-03-08 11:00:00|247.12|244.72|246.72|244.32|247.12|244.72|246.72|244.32|0
1646737210000|2022-03-08 11:00:10|246.32|243.92|246.02|243.62|246.32|243.92|246.02|243.62|0
1646737220000|2022-03-08 11:00:20|245.82|243.42|246.02|243.62|246.02|243.62|245.42|243.02|0
1646737230000|2022-03-08 11:00:30|246.22|243.82|246.42|244.02|246.42|244.02|246.22|243.82|0
1646737240000|2022-03-08 11:00:40|246.71|244.31|246.51|244.11|247.02|244.62|246.51|244.11|0
1646737250000|2022-03-08 11:00:50|246.42|244.02|246.12|243.72|246.42|244.02|246.12|243.72|0
1646737260000|2022-03-08 11:01:00|246.31|243.91|246.82|244.42|246.82|244.42|246.31|243.91|0
1646737270000|2022-03-08 11:01:10|247.02|244.62|246.62|244.22|247.02|244.62|246.42|244.02|0
1646737280000|2022-03-08 11:01:20|246.42|244.02|247.02|244.62|247.02|244.62|246.42|244.02|0
1646737290000|2022-03-08 11:01:30|247.11|244.71|246.22|243.82|247.11|244.71|246.02|243.62|0
1646737300000|2022-03-08 11:01:40|246.42|244.02|245.42|243.02|246.42|244.02|245.32|242.92|0
1646737310000|2022-03-08 11:01:50|245.52|243.12|245.12|242.72|245.52|243.12|244.92|242.52|0
1646737320000|2022-03-08 11:02:00|245.51|243.11|245.32|242.92|245.91|243.51|245.32|242.92|0
1646737330000|2022-03-08 11:02:10|244.82|242.42|245.12|242.72|245.12|242.72|244.82|242.42|0
1646737340000|2022-03-08 11:02:20|245.02|242.62|244.72|242.32|245.02|242.62|244.62|242.22|0
1646737350000|2022-03-08 11:02:30|245.12|242.72|245.82|243.42|245.82|243.42|245.12|242.72|0
1646737360000|2022-03-08 11:02:40|245.91|243.51|245.71|243.31|245.91|243.51|245.71|243.31|0
1646737370000|2022-03-08 11:02:50|246.21|243.81|246.31|243.91|246.31|243.91|246.21|243.81|0
1646737380000|2022-03-08 11:03:00|245.91|243.51|246.21|243.81|246.21|243.81|245.91|243.51|0
1646737390000|2022-03-08 11:03:10|246.31|243.91|246.61|244.21|246.61|244.21|246.31|243.91|0
1646737400000|2022-03-08 11:03:20|246.31|243.91|246.41|244.01|246.51|244.11|246.31|243.91|0
1646737410000|2022-03-08 11:03:30|246.61|244.21|246.51|244.11|246.81|244.41|246.51|244.11|0
1646737420000|2022-03-08 11:03:40|246.61|244.21|246.91|244.51|246.91|244.51|246.61|244.21|0
1646737430000|2022-03-08 11:03:50|247.01|244.61|247.21|244.81|247.21|244.81|247.01|244.61|0
1646737440000|2022-03-08 11:04:00|247.41|245.01|247.61|245.21|247.61|245.21|247.41|245.01|0
1646737450000|2022-03-08 11:04:10|247.81|245.41|247.5|245.1|247.81|245.41|247.5|245.1|0
1646737460000|2022-03-08 11:04:20|247.61|245.21|248.01|245.61|248.01|245.61|247.61|245.21|0
1646737470000|2022-03-08 11:04:30|247.9|245.5|248.01|245.61|248.01|245.61|247.9|245.5|0
1646737480000|2022-03-08 11:04:40|247.9|245.5|247.9|245.5|247.9|245.5|247.7|245.3|0
1646737490000|2022-03-08 11:04:50|248.01|245.61|247.81|245.41|248.01|245.61|247.61|245.21|0
1646737500000|2022-03-08 11:05:00|248.21|245.81|248.1|245.7|248.21|245.81|248.01|245.61|0
1646737510000|2022-03-08 11:05:10|248.21|245.81|247.61|245.21|248.5|246.1|247.61|245.21|0
1646737520000|2022-03-08 11:05:20|247.7|245.3|247.3|244.9|247.7|245.3|247.21|244.81|0
1646737530000|2022-03-08 11:05:30|247.21|244.81|246.5|244.1|247.21|244.81|246.41|244.01|0
1646737540000|2022-03-08 11:05:40|246.21|243.81|246.01|243.61|246.21|243.81|245.61|243.21|0
1646737550000|2022-03-08 11:05:50|246.1|243.7|246.5|244.1|246.5|244.1|246.1|243.7|0
1646737560000|2022-03-08 11:06:00|245.9|243.5|245.7|243.3|246.1|243.7|245.7|243.3|0
1646737570000|2022-03-08 11:06:10|245.9|243.5|245.3|242.9|245.9|243.5|245.3|242.9|0
1646737580000|2022-03-08 11:06:20|245.01|242.61|245.01|242.61|245.01|242.61|244.71|242.31|0
1646737590000|2022-03-08 11:06:30|245.21|242.81|246|243.6|246|243.6|245.21|242.81|0
1646737600000|2022-03-08 11:06:40|246.2|243.8|245.9|243.5|246.5|244.1|245.9|243.5|0
1646737610000|2022-03-08 11:06:50|246|243.6|245.7|243.3|246|243.6|245.7|243.3|0
1646737620000|2022-03-08 11:07:00|245.61|243.21|245.1|242.7|245.61|243.21|245.1|242.7|0
1646737630000|2022-03-08 11:07:10|245.41|243.01|245.41|243.01|245.41|243.01|245.21|242.81|0
1646737640000|2022-03-08 11:07:20|245.3|242.9|243.81|241.41|245.3|242.9|243.81|241.41|0
1646737650000|2022-03-08 11:07:30|243.91|241.51|242.62|240.22|243.91|241.51|242.62|240.22|0
1646737660000|2022-03-08 11:07:40|242.72|240.32|243.22|240.82|243.42|241.02|242.72|240.32|0
1646737670000|2022-03-08 11:07:50|243.42|241.02|243.51|241.11|243.51|241.11|242.72|240.32|0
1646737680000|2022-03-08 11:08:00|243.71|241.31|243.71|241.31|243.71|241.31|243.61|241.21|0
1646737690000|2022-03-08 11:08:10|243.61|241.21|243.51|241.11|243.71|241.31|243.51|241.11|0
1646737700000|2022-03-08 11:08:20|243.61|241.21|243.31|240.91|243.61|241.21|243.31|240.91|0
1646737710000|2022-03-08 11:08:30|243.21|240.81|243.11|240.71|243.21|240.81|243.11|240.71|0
1646737720000|2022-03-08 11:08:40|243.51|241.11|243.61|241.21|243.81|241.41|243.31|240.91|0
1646737730000|2022-03-08 11:08:50|243.71|241.31|244.01|241.61|244.01|241.61|243.61|241.21|0
1646737740000|2022-03-08 11:09:00|243.9|241.5|243.61|241.21|243.9|241.5|243.61|241.21|0
1646737750000|2022-03-08 11:09:10|243.11|240.71|242.82|240.42|243.11|240.71|242.82|240.42|0
1646737760000|2022-03-08 11:09:20|242.51|240.11|243.01|240.61|243.01|240.61|242.51|240.11|0
1646737770000|2022-03-08 11:09:30|242.91|240.51|243.51|241.11|243.51|241.11|242.91|240.51|0
1646737780000|2022-03-08 11:09:40|243.81|241.41|244.3|241.9|244.3|241.9|243.81|241.41|0
1646737790000|2022-03-08 11:09:50|244.9|242.5|245.1|242.7|245.1|242.7|244.6|242.2|0
1646737800000|2022-03-08 11:10:00|245|242.6|245.1|242.7|245.2|242.8|245|242.6|0
1646737810000|2022-03-08 11:10:10|245.2|242.8|245.69|243.29|245.8|243.4|245.2|242.8|0
1646737820000|2022-03-08 11:10:20|245.6|243.2|245.4|243|245.6|243.2|245.4|243|0
1646737830000|2022-03-08 11:10:30|245.69|243.29|245.2|242.8|245.69|243.29|245.2|242.8|0
1646737840000|2022-03-08 11:10:40|245.49|243.09|245.6|243.2|245.69|243.29|245.49|243.09|0
1646737850000|2022-03-08 11:10:50|245.79|243.39|245.2|242.8|245.79|243.39|245.2|242.8|0
1646737860000|2022-03-08 11:11:00|245.09|242.69|245.59|243.19|245.59|243.19|245.09|242.69|0
1646737870000|2022-03-08 11:11:10|245.49|243.09|245.49|243.09|245.49|243.09|245.49|243.09|0
1646737880000|2022-03-08 11:11:20|245.2|242.8|245.89|243.49|245.89|243.49|245.2|242.8|0
1646737890000|2022-03-08 11:11:30|245.49|243.09|245.79|243.39|245.79|243.39|245.49|243.09|0
1646737900000|2022-03-08 11:11:40|245.59|243.19|245.99|243.59|246.19|243.79|245.59|243.19|0
1646737910000|2022-03-08 11:11:50|246.09|243.69|245.99|243.59|246.09|243.69|245.99|243.59|0
1646737920000|2022-03-08 11:12:00|246.09|243.69|246.09|243.69|246.19|243.79|246.09|243.69|0
1646737930000|2022-03-08 11:12:10|245.99|243.59|245.69|243.29|246.39|243.99|245.69|243.29|0
1646737940000|2022-03-08 11:12:20|245.79|243.39|245.19|242.79|245.79|243.39|245.19|242.79|0
1646737950000|2022-03-08 11:12:30|245.29|242.89|245.19|242.79|245.59|243.19|245.19|242.79|0
1646737960000|2022-03-08 11:12:40|245.29|242.89|244.59|242.19|245.29|242.89|244.59|242.19|0
1646737970000|2022-03-08 11:12:50|244.4|242|244.79|242.39|244.79|242.39|244.4|242|0
1646737980000|2022-03-08 11:13:00|244.59|242.19|245.79|243.39|245.79|243.39|244.59|242.19|0
1646737990000|2022-03-08 11:13:10|245.59|243.19|245.88|243.48|245.88|243.48|245.59|243.19|0
1646738000000|2022-03-08 11:13:20|245.59|243.19|245.59|243.19|245.59|243.19|245.59|243.19|0
1646738010000|2022-03-08 11:13:30|245.39|242.99|245.28|242.88|245.48|243.08|245.28|242.88|0
1646738020000|2022-03-08 11:13:40|244.89|242.49|244.79|242.39|244.89|242.49|244.49|242.09|0
1646738030000|2022-03-08 11:13:50|244.69|242.29|244.29|241.89|244.79|242.39|244.29|241.89|0
1646738040000|2022-03-08 11:14:00|244.39|241.99|244.99|242.59|244.99|242.59|244.39|241.99|0
1646738050000|2022-03-08 11:14:10|245.19|242.79|245.48|243.08|245.48|243.08|244.89|242.49|0
1646738060000|2022-03-08 11:14:20|245.39|242.99|246.78|244.38|246.78|244.38|245.39|242.99|0
1646738070000|2022-03-08 11:14:30|246.98|244.58|248.28|245.88|248.28|245.88|246.98|244.58|0
1646738080000|2022-03-08 11:14:40|248.08|245.68|246.58|244.18|248.08|245.68|246.28|243.88|0
1646738090000|2022-03-08 11:14:50|246.78|244.38|246.68|244.28|246.78|244.38|246.58|244.18|0
1646738100000|2022-03-08 11:15:00|246.88|244.48|246.88|244.48|246.98|244.58|246.68|244.28|0
1646738110000|2022-03-08 11:15:10|246.58|244.18|246.18|243.78|246.58|244.18|246.18|243.78|0
1646738120000|2022-03-08 11:15:20|246.68|244.28|245.38|242.98|246.68|244.28|245.38|242.98|0
1646738130000|2022-03-08 11:15:30|245.28|242.88|244.88|242.48|245.28|242.88|244.88|242.48|0
1646738140000|2022-03-08 11:15:40|245.08|242.68|244.88|242.48|245.08|242.68|244.88|242.48|0
1646738150000|2022-03-08 11:15:50|244.79|242.39|243.79|241.39|244.79|242.39|243.79|241.39|0
1646738160000|2022-03-08 11:16:00|243.89|241.49|243.69|241.29|244.19|241.79|243.69|241.29|0
1646738170000|2022-03-08 11:16:10|243.99|241.59|244.28|241.88|244.28|241.88|243.99|241.59|0
1646738180000|2022-03-08 11:16:20|244.19|241.79|244.08|241.68|244.19|241.79|243.99|241.59|0
1646738190000|2022-03-08 11:16:30|243.79|241.39|243.99|241.59|244.39|241.99|243.79|241.39|0
1646738200000|2022-03-08 11:16:40|244.08|241.68|244.19|241.79|244.28|241.88|244.08|241.68|0
1646738210000|2022-03-08 11:16:50|244.08|241.68|243.79|241.39|244.19|241.79|243.59|241.19|0
1646738220000|2022-03-08 11:17:00|243.59|241.19|243.29|240.89|243.59|241.19|243.29|240.89|0
1646738230000|2022-03-08 11:17:10|242.99|240.59|242.79|240.39|242.99|240.59|242.6|240.2|0
1646738240000|2022-03-08 11:17:20|243.19|240.79|242.69|240.29|243.19|240.79|242.49|240.09|0
1646738250000|2022-03-08 11:17:30|242.79|240.39|243.68|241.28|243.68|241.28|242.49|240.09|0
1646738260000|2022-03-08 11:17:40|243.39|240.99|243.19|240.79|243.39|240.99|243.19|240.79|0
1646738270000|2022-03-08 11:17:50|243.39|240.99|243.29|240.89|243.39|240.99|243.19|240.79|0
1646738280000|2022-03-08 11:18:00|243.39|240.99|243.48|241.08|243.48|241.08|242.89|240.49|0
1646738290000|2022-03-08 11:18:10|243.39|240.99|243.48|241.08|243.78|241.38|243.39|240.99|0
1646738300000|2022-03-08 11:18:20|242.89|240.49|241.3|238.9|242.89|240.49|241.3|238.9|0
1646738310000|2022-03-08 11:18:30|241.5|239.1|241.21|238.81|241.5|239.1|241.01|238.61|0
1646738320000|2022-03-08 11:18:40|242|239.6|242.29|239.89|242.49|240.09|242|239.6|0
1646738330000|2022-03-08 11:18:50|242|239.6|242.59|240.19|242.59|240.19|242|239.6|0
1646738340000|2022-03-08 11:19:00|242.2|239.8|241.89|239.49|242.49|240.09|241.6|239.2|0
1646738350000|2022-03-08 11:19:10|241.6|239.2|241.2|238.8|241.6|239.2|241.2|238.8|0
1646738360000|2022-03-08 11:19:20|240.9|238.5|240.61|238.21|240.9|238.5|240.61|238.21|0
1646738370000|2022-03-08 11:19:30|241.01|238.61|241.69|239.29|241.69|239.29|240.71|238.31|0
1646738380000|2022-03-08 11:19:40|242|239.6|241.6|239.2|242|239.6|241.6|239.2|0
1646738390000|2022-03-08 11:19:50|241.69|239.29|241.1|238.7|241.69|239.29|241.1|238.7|0
1646738400000|2022-03-08 11:20:00|241.3|238.9|241.69|239.29|241.69|239.29|241.3|238.9|0
1646738410000|2022-03-08 11:20:10|241.6|239.2|241.69|239.29|241.69|239.29|241.3|238.9|0
1646738420000|2022-03-08 11:20:20|241.89|239.49|242.19|239.79|242.19|239.79|241.89|239.49|0
1646738430000|2022-03-08 11:20:30|242.29|239.89|241.89|239.49|242.29|239.89|241.89|239.49|0
1646738440000|2022-03-08 11:20:40|242.09|239.69|242.59|240.19|242.59|240.19|242.09|239.69|0
1646738450000|2022-03-08 11:20:50|242.68|240.28|243.08|240.68|243.08|240.68|242.68|240.28|0
1646738460000|2022-03-08 11:21:00|242.98|240.58|241.99|239.59|242.98|240.58|241.89|239.49|0
1646738470000|2022-03-08 11:21:10|242.39|239.99|242.68|240.28|242.68|240.28|242.28|239.88|0
1646738480000|2022-03-08 11:21:20|242.78|240.38|242.98|240.58|242.98|240.58|242.68|240.28|0
1646738490000|2022-03-08 11:21:30|242.48|240.08|242.09|239.69|242.48|240.08|242.09|239.69|0
1646738500000|2022-03-08 11:21:40|241.59|239.19|241.79|239.39|241.79|239.39|241.59|239.19|0
1646738510000|2022-03-08 11:21:50|241.89|239.49|243.08|240.68|243.38|240.98|241.89|239.49|0
1646738520000|2022-03-08 11:22:00|242.98|240.58|242.98|240.58|242.98|240.58|242.98|240.58|0
1646738530000|2022-03-08 11:22:10|243.38|240.98|244.07|241.67|244.07|241.67|243.27|240.87|0
1646738540000|2022-03-08 11:22:20|244.27|241.87|244.17|241.77|244.27|241.87|244.07|241.67|0
1646738550000|2022-03-08 11:22:30|244.07|241.67|243.97|241.57|244.17|241.77|243.97|241.57|0
1646738560000|2022-03-08 11:22:40|243.77|241.37|244.17|241.77|244.17|241.77|243.77|241.37|0
1646738570000|2022-03-08 11:22:50|244.77|242.37|244.77|242.37|244.77|242.37|244.66|242.26|0
1646738580000|2022-03-08 11:23:00|244.46|242.06|244.57|242.17|244.57|242.17|244.46|242.06|0
1646738590000|2022-03-08 11:23:10|244.37|241.97|244.26|241.86|244.37|241.97|244.17|241.77|0
1646738600000|2022-03-08 11:23:20|244.17|241.77|243.87|241.47|244.17|241.77|243.87|241.47|0
1646738610000|2022-03-08 11:23:30|244.06|241.66|243.87|241.47|244.46|242.06|243.87|241.47|0
1646738620000|2022-03-08 11:23:40|243.97|241.57|244.57|242.17|244.57|242.17|243.97|241.57|0
1646738630000|2022-03-08 11:23:50|244.37|241.97|244.66|242.26|244.66|242.26|244.37|241.97|0
1646738640000|2022-03-08 11:24:00|245.06|242.66|245.16|242.76|245.36|242.96|245.06|242.66|0
1646738650000|2022-03-08 11:24:10|245.66|243.26|246.05|243.65|246.16|243.76|245.66|243.26|0
1646738660000|2022-03-08 11:24:20|246.36|243.96|246.25|243.85|246.56|244.16|246.25|243.85|0
1646738670000|2022-03-08 11:24:30|246.16|243.76|246.05|243.65|246.16|243.76|246.05|243.65|0
1646738680000|2022-03-08 11:24:40|245.76|243.36|246.05|243.65|246.05|243.65|245.76|243.36|0
1646738690000|2022-03-08 11:24:50|245.96|243.56|245.96|243.56|246.16|243.76|245.85|243.45|0
1646738700000|2022-03-08 11:25:00|246.25|243.85|246.45|244.05|246.45|244.05|245.65|243.25|0
1646738710000|2022-03-08 11:25:10|246.05|243.65|245.65|243.25|246.05|243.65|245.65|243.25|0
1646738720000|2022-03-08 11:25:20|246.16|243.76|246.15|243.75|246.16|243.76|245.65|243.25|0
1646738730000|2022-03-08 11:25:30|246.35|243.95|247.35|244.95|247.35|244.95|246.35|243.95|0
1646738740000|2022-03-08 11:25:40|247.85|245.45|246.95|244.55|247.85|245.45|246.95|244.55|0
1646738750000|2022-03-08 11:25:50|246.55|244.15|246.95|244.55|246.95|244.55|246.55|244.15|0
1646738760000|2022-03-08 11:26:00|246.85|244.45|246.85|244.45|246.85|244.45|246.65|244.25|0
1646738770000|2022-03-08 11:26:10|246.55|244.15|246.85|244.45|246.85|244.45|246.55|244.15|0
1646738780000|2022-03-08 11:26:20|247.05|244.65|247.35|244.95|247.35|244.95|246.95|244.55|0
1646738790000|2022-03-08 11:26:30|247.25|244.85|247.75|245.35|247.85|245.45|247.25|244.85|0
1646738800000|2022-03-08 11:26:40|247.55|245.15|247.45|245.05|247.65|245.25|247.45|245.05|0
1646738810000|2022-03-08 11:26:50|248.05|245.65|247.75|245.35|248.05|245.65|247.75|245.35|0
1646738820000|2022-03-08 11:27:00|248.15|245.75|248.44|246.04|248.55|246.15|248.15|245.75|0
1646738830000|2022-03-08 11:27:10|248.24|245.84|247.95|245.55|248.24|245.84|247.95|245.55|0
1646738840000|2022-03-08 11:27:20|247.75|245.35|247.95|245.55|247.95|245.55|247.55|245.15|0
1646738850000|2022-03-08 11:27:30|248.24|245.84|247.84|245.44|248.24|245.84|247.84|245.44|0
1646738860000|2022-03-08 11:27:40|248.04|245.64|248.15|245.75|248.15|245.75|248.04|245.64|0
1646738870000|2022-03-08 11:27:50|247.95|245.55|248.24|245.84|248.24|245.84|247.95|245.55|0
1646738880000|2022-03-08 11:28:00|248.35|245.95|247.84|245.44|248.35|245.95|247.84|245.44|0
1646738890000|2022-03-08 11:28:10|247.95|245.55|247.95|245.55|247.95|245.55|247.84|245.44|0
1646738900000|2022-03-08 11:28:20|248.24|245.84|248.55|246.15|248.55|246.15|248.24|245.84|0
1646738910000|2022-03-08 11:28:30|248.44|246.04|248.14|245.74|248.44|246.04|248.14|245.74|0
1646738920000|2022-03-08 11:28:40|249.04|246.64|249.35|246.95|249.35|246.95|249.04|246.64|0
1646738930000|2022-03-08 11:28:50|249.15|246.75|248.84|246.44|249.15|246.75|248.74|246.34|0
1646738940000|2022-03-08 11:29:00|248.64|246.24|248.24|245.84|248.64|246.24|247.84|245.44|0
1646738950000|2022-03-08 11:29:10|248.04|245.64|248.54|246.14|248.54|246.14|248.04|245.64|0
1646738960000|2022-03-08 11:29:20|248.44|246.04|247.94|245.54|248.44|246.04|247.94|245.54|0
1646738970000|2022-03-08 11:29:30|248.04|245.64|247.74|245.34|248.04|245.64|247.74|245.34|0
1646738980000|2022-03-08 11:29:40|247.84|245.44|247.84|245.44|247.84|245.44|247.74|245.34|0
1646738990000|2022-03-08 11:29:50|247.74|245.34|248.04|245.64|248.04|245.64|247.74|245.34|0
1646739000000|2022-03-08 11:30:00|248.14|245.74|248.34|245.94|248.34|245.94|247.64|245.24|0
1646739010000|2022-03-08 11:30:10|248.64|246.24|248.64|246.24|248.84|246.44|248.64|246.24|0
1646739020000|2022-03-08 11:30:20|248.44|246.04|248.54|246.14|248.94|246.54|248.44|246.04|0
1646739030000|2022-03-08 11:30:30|248.64|246.24|247.84|245.44|248.64|246.24|247.84|245.44|0
1646739040000|2022-03-08 11:30:40|247.94|245.54|247.74|245.34|248.14|245.74|247.74|245.34|0
1646739050000|2022-03-08 11:30:50|247.63|245.23|247.74|245.34|247.83|245.43|247.54|245.14|0
1646739060000|2022-03-08 11:31:00|247.43|245.03|247.23|244.83|247.43|245.03|247.23|244.83|0
1646739070000|2022-03-08 11:31:10|247.54|245.14|246.94|244.54|247.54|245.14|246.94|244.54|0
1646739080000|2022-03-08 11:31:20|246.74|244.34|246.43|244.03|246.74|244.34|246.34|243.94|0
1646739090000|2022-03-08 11:31:30|246.23|243.83|247.03|244.63|247.03|244.63|246.23|243.83|0
1646739100000|2022-03-08 11:31:40|247.43|245.03|247.74|245.34|247.94|245.54|247.43|245.03|0
1646739110000|2022-03-08 11:31:50|247.83|245.43|248.43|246.03|248.43|246.03|247.83|245.43|0
1646739120000|2022-03-08 11:32:00|248.34|245.94|245.34|242.94|248.34|245.94|245.34|242.94|0
1646739130000|2022-03-08 11:32:10|245.63|243.23|247.14|244.74|247.14|244.74|245.63|243.23|0
1646739140000|2022-03-08 11:32:20|247.43|245.03|247.53|245.13|247.73|245.33|247.43|245.03|0
1646739150000|2022-03-08 11:32:30|247.93|245.53|248.33|245.93|248.33|245.93|247.93|245.53|0
1646739160000|2022-03-08 11:32:40|247.93|245.53|247.23|244.83|247.93|245.53|247.23|244.83|0
1646739170000|2022-03-08 11:32:50|247.53|245.13|247.43|245.03|247.93|245.53|247.43|245.03|0
1646739180000|2022-03-08 11:33:00|247.53|245.13|247.43|245.03|247.93|245.53|247.43|245.03|0
1646739190000|2022-03-08 11:33:10|247.83|245.43|247.13|244.73|247.83|245.43|247.13|244.73|0
1646739200000|2022-03-08 11:33:20|247.33|244.93|246.73|244.33|247.33|244.93|246.73|244.33|0
1646739210000|2022-03-08 11:33:30|246.53|244.13|247.33|244.93|247.33|244.93|246.43|244.03|0
1646739220000|2022-03-08 11:33:40|247.43|245.03|247.33|244.93|247.53|245.13|247.33|244.93|0
1646739230000|2022-03-08 11:33:50|247.83|245.43|248.13|245.73|248.33|245.93|247.83|245.43|0
1646739240000|2022-03-08 11:34:00|248.23|245.83|248.23|245.83|248.23|245.83|247.93|245.53|0
1646739250000|2022-03-08 11:34:10|248.13|245.73|248.63|246.23|248.63|246.23|248.13|245.73|0
1646739260000|2022-03-08 11:34:20|248.73|246.33|247.33|244.93|248.73|246.33|247.33|244.93|0
1646739270000|2022-03-08 11:34:30|247.63|245.23|247.62|245.22|247.63|245.23|247.42|245.02|0
1646739280000|2022-03-08 11:34:40|248.13|245.73|247.73|245.33|248.13|245.73|247.73|245.33|0
1646739290000|2022-03-08 11:34:50|247.13|244.73|248.22|245.82|248.22|245.82|247.13|244.73|0
1646739300000|2022-03-08 11:35:00|247.62|245.22|247.62|245.22|247.73|245.33|247.62|245.22|0
1646739310000|2022-03-08 11:35:10|247.42|245.02|247.02|244.62|247.42|245.02|247.02|244.62|0
1646739320000|2022-03-08 11:35:20|247.53|245.13|247.42|245.02|247.53|245.13|247.42|245.02|0
1646739330000|2022-03-08 11:35:30|247.02|244.62|247.53|245.13|247.53|245.13|247.02|244.62|0
1646739340000|2022-03-08 11:35:40|247.62|245.22|247.22|244.82|247.62|245.22|247.22|244.82|0
1646739350000|2022-03-08 11:35:50|247.33|244.93|247.22|244.82|247.33|244.93|247.13|244.73|0
1646739360000|2022-03-08 11:36:00|247.62|245.22|247.62|245.22|247.62|245.22|247.42|245.02|0
1646739370000|2022-03-08 11:36:10|247.92|245.52|247.42|245.02|248.02|245.62|247.42|245.02|0
1646739380000|2022-03-08 11:36:20|247.52|245.12|247.62|245.22|247.62|245.22|247.22|244.82|0
1646739390000|2022-03-08 11:36:30|247.52|245.12|247.02|244.62|247.52|245.12|247.02|244.62|0
1646739400000|2022-03-08 11:36:40|247.12|244.72|247.52|245.12|247.52|245.12|247.12|244.72|0
1646739410000|2022-03-08 11:36:50|247.22|244.82|247.22|244.82|247.22|244.82|247.22|244.82|0
1646739420000|2022-03-08 11:37:00|247.02|244.62|247.02|244.62|247.22|244.82|247.02|244.62|0
1646739430000|2022-03-08 11:37:10|246.42|244.02|246.32|243.92|246.62|244.22|246.32|243.92|0
1646739440000|2022-03-08 11:37:20|246.92|244.52|246.42|244.02|246.92|244.52|246.42|244.02|0
1646739450000|2022-03-08 11:37:30|246.32|243.92|246.32|243.92|246.42|244.02|246.32|243.92|0
1646739460000|2022-03-08 11:37:40|246.02|243.62|246.22|243.82|246.22|243.82|246.02|243.62|0
1646739470000|2022-03-08 11:37:50|246.32|243.92|246.12|243.72|246.32|243.92|246.12|243.72|0
1646739480000|2022-03-08 11:38:00|246.02|243.62|246.22|243.82|246.22|243.82|246.02|243.62|0
1646739490000|2022-03-08 11:38:10|246.62|244.22|246.52|244.12|246.62|244.22|246.52|244.12|0
1646739500000|2022-03-08 11:38:20|246.62|244.22|246.02|243.62|246.62|244.22|246.02|243.62|0
1646739510000|2022-03-08 11:38:30|246.12|243.72|246.52|244.12|246.52|244.12|246.12|243.72|0
1646739520000|2022-03-08 11:38:40|246.92|244.52|246.22|243.82|247.01|244.61|246.22|243.82|0
1646739530000|2022-03-08 11:38:50|246.02|243.62|246.02|243.62|246.32|243.92|246.02|243.62|0
1646739540000|2022-03-08 11:39:00|246.32|243.92|246.41|244.01|246.72|244.32|246.32|243.92|0
1646739550000|2022-03-08 11:39:10|246.32|243.92|246.52|244.12|246.61|244.21|246.32|243.92|0
1646739560000|2022-03-08 11:39:20|246.61|244.21|246.52|244.12|246.61|244.21|246.52|244.12|0
1646739570000|2022-03-08 11:39:30|246.21|243.81|246.32|243.92|246.41|244.01|246.21|243.81|0
1646739580000|2022-03-08 11:39:40|246.01|243.61|246.61|244.21|246.61|244.21|246.01|243.61|0
1646739590000|2022-03-08 11:39:50|246.81|244.41|247.51|245.11|247.51|245.11|246.81|244.41|0
1646739600000|2022-03-08 11:40:00|247.71|245.31|247.71|245.31|247.71|245.31|247.51|245.11|0
1646739610000|2022-03-08 11:40:10|247.31|244.91|247.81|245.41|247.81|245.41|247.31|244.91|0
1646739620000|2022-03-08 11:40:20|247.51|245.11|247.81|245.41|247.81|245.41|247.51|245.11|0
1646739630000|2022-03-08 11:40:30|247.71|245.31|246.21|243.81|247.71|245.31|246.21|243.81|0
1646739640000|2022-03-08 11:40:40|246.31|243.91|245.61|243.21|246.31|243.91|245.61|243.21|0
1646739650000|2022-03-08 11:40:50|245.72|243.32|245.12|242.72|245.72|243.32|245.12|242.72|0
1646739660000|2022-03-08 11:41:00|245.81|243.41|245.32|242.92|245.81|243.41|245.32|242.92|0
1646739670000|2022-03-08 11:41:10|245.52|243.12|244.72|242.32|245.52|243.12|244.72|242.32|0
1646739680000|2022-03-08 11:41:20|244.22|241.82|244.22|241.82|244.22|241.82|243.82|241.42|0
1646739690000|2022-03-08 11:41:30|244.52|242.12|244.41|242.01|244.52|242.12|244.41|242.01|0
1646739700000|2022-03-08 11:41:40|245.01|242.61|245.41|243.01|245.41|243.01|245.01|242.61|0
1646739710000|2022-03-08 11:41:50|244.32|241.92|244.52|242.12|244.52|242.12|244.32|241.92|0
1646739720000|2022-03-08 11:42:00|244.32|241.92|243.92|241.52|244.32|241.92|243.92|241.52|0
1646739730000|2022-03-08 11:42:10|243.72|241.32|244.02|241.62|244.12|241.72|243.72|241.32|0
1646739740000|2022-03-08 11:42:20|244.21|241.81|244.01|241.61|244.52|242.12|244.01|241.61|0
1646739750000|2022-03-08 11:42:30|244.21|241.81|243.82|241.42|244.21|241.81|243.82|241.42|0
1646739760000|2022-03-08 11:42:40|244.01|241.61|244.41|242.01|244.41|242.01|244.01|241.61|0
1646739770000|2022-03-08 11:42:50|244.01|241.61|243.62|241.22|244.01|241.61|243.62|241.22|0
1646739780000|2022-03-08 11:43:00|243.92|241.52|243.72|241.32|243.92|241.52|243.52|241.12|0
1646739790000|2022-03-08 11:43:10|243.92|241.52|244.12|241.72|244.31|241.91|243.92|241.52|0
1646739800000|2022-03-08 11:43:20|244.61|242.21|244.91|242.51|244.91|242.51|244.61|242.21|0
1646739810000|2022-03-08 11:43:30|245.01|242.61|245.21|242.81|245.21|242.81|244.81|242.41|0
1646739820000|2022-03-08 11:43:40|245.01|242.61|245.31|242.91|245.51|243.11|245.01|242.61|0
1646739830000|2022-03-08 11:43:50|245.21|242.81|245.31|242.91|245.4|243|245.21|242.81|0
1646739840000|2022-03-08 11:44:00|245.71|243.31|245.31|242.91|245.71|243.31|244.91|242.51|0
1646739850000|2022-03-08 11:44:10|245.4|243|246.9|244.5|246.9|244.5|245.4|243|0
1646739860000|2022-03-08 11:44:20|247.1|244.7|246.9|244.5|247.1|244.7|246.9|244.5|0
1646739870000|2022-03-08 11:44:30|247.1|244.7|246.6|244.2|247.1|244.7|246.6|244.2|0
1646739880000|2022-03-08 11:44:40|246.7|244.3|246.4|244|246.9|244.5|246.4|244|0
1646739890000|2022-03-08 11:44:50|246.7|244.3|246.8|244.4|247|244.6|246.7|244.3|0
1646739900000|2022-03-08 11:45:00|246.6|244.2|246.1|243.7|246.6|244.2|246.1|243.7|0
1646739910000|2022-03-08 11:45:10|246.2|243.8|247|244.6|247|244.6|246.2|243.8|0
1646739920000|2022-03-08 11:45:20|246.9|244.5|245.9|243.5|246.9|244.5|245.9|243.5|0
1646739930000|2022-03-08 11:45:30|246.2|243.8|245.7|243.3|246.2|243.8|245.7|243.3|0
1646739940000|2022-03-08 11:45:40|245.3|242.9|245.5|243.1|245.5|243.1|245.3|242.9|0
1646739950000|2022-03-08 11:45:50|245.2|242.8|245.1|242.7|245.3|242.9|245.1|242.7|0
1646739960000|2022-03-08 11:46:00|244.8|242.4|245.3|242.9|245.3|242.9|244.8|242.4|0
1646739970000|2022-03-08 11:46:10|245.5|243.1|245.5|243.1|245.5|243.1|245.1|242.7|0
1646739980000|2022-03-08 11:46:20|245|242.6|244.9|242.5|245.2|242.8|244.9|242.5|0
1646739990000|2022-03-08 11:46:30|244.8|242.4|244|241.6|244.8|242.4|244|241.6|0
1646740000000|2022-03-08 11:46:40|243.91|241.51|243.8|241.4|243.91|241.51|243.8|241.4|0
1646740010000|2022-03-08 11:46:50|243.91|241.51|244.4|242|244.4|242|243.91|241.51|0
1646740020000|2022-03-08 11:47:00|244.3|241.9|244.7|242.3|244.7|242.3|244.3|241.9|0
1646740030000|2022-03-08 11:47:10|244.9|242.5|244.9|242.5|245|242.6|244.9|242.5|0
1646740040000|2022-03-08 11:47:20|245|242.6|245.1|242.7|245.4|243|245|242.6|0
1646740050000|2022-03-08 11:47:30|245|242.6|245.1|242.7|245.1|242.7|244.9|242.5|0
1646740060000|2022-03-08 11:47:40|245|242.6|245.1|242.7|245.19|242.79|245|242.6|0
1646740070000|2022-03-08 11:47:50|244.8|242.4|245|242.6|245.1|242.7|244.8|242.4|0
1646740080000|2022-03-08 11:48:00|245.19|242.79|245.3|242.9|245.3|242.9|245.1|242.7|0
1646740090000|2022-03-08 11:48:10|245.7|243.3|247.09|244.69|247.09|244.69|245.7|243.3|0
1646740100000|2022-03-08 11:48:20|248.49|246.09|248.59|246.19|248.69|246.29|248.49|246.09|0
1646740110000|2022-03-08 11:48:30|248.49|246.09|248.19|245.79|248.49|246.09|248.09|245.69|0
1646740120000|2022-03-08 11:48:40|248.69|246.29|248.99|246.59|249.29|246.89|248.69|246.29|0
1646740130000|2022-03-08 11:48:50|249.09|246.69|248.89|246.49|249.09|246.69|248.89|246.49|0
1646740140000|2022-03-08 11:49:00|249.09|246.69|249.9|247.5|249.9|247.5|249.09|246.69|0
1646740150000|2022-03-08 11:49:10|249.89|247.49|248.89|246.49|249.89|247.49|248.89|246.49|0
1646740160000|2022-03-08 11:49:20|249.09|246.69|248.89|246.49|249.09|246.69|248.79|246.39|0
1646740170000|2022-03-08 11:49:30|249.69|247.29|249.89|247.49|249.89|247.49|249.29|246.89|0
1646740180000|2022-03-08 11:49:40|250.19|247.79|250.3|247.9|250.3|247.9|250.19|247.79|0
1646740190000|2022-03-08 11:49:50|249.99|247.59|249.49|247.09|250.09|247.69|249.49|247.09|0
1646740200000|2022-03-08 11:50:00|249.29|246.89|248.89|246.49|249.29|246.89|248.89|246.49|0
1646740210000|2022-03-08 11:50:10|249.29|246.89|248.69|246.29|249.29|246.89|248.69|246.29|0
1646740220000|2022-03-08 11:50:20|248.49|246.09|248.29|245.89|248.49|246.09|248.09|245.69|0
1646740230000|2022-03-08 11:50:30|248.09|245.69|248.38|245.98|248.38|245.98|248.09|245.69|0
1646740240000|2022-03-08 11:50:40|248.49|246.09|248.18|245.78|248.78|246.38|248.18|245.78|0
1646740250000|2022-03-08 11:50:50|248.29|245.89|248.29|245.89|248.49|246.09|248.29|245.89|0
1646740260000|2022-03-08 11:51:00|247.89|245.49|248.69|246.29|248.69|246.29|247.89|245.49|0
1646740270000|2022-03-08 11:51:10|247.98|245.58|247.89|245.49|248.29|245.89|247.89|245.49|0
1646740280000|2022-03-08 11:51:20|248.18|245.78|248.69|246.29|248.69|246.29|248.08|245.68|0
1646740290000|2022-03-08 11:51:30|249.29|246.89|249.89|247.49|249.89|247.49|249.29|246.89|0
1646740300000|2022-03-08 11:51:40|249.78|247.38|250.29|247.89|250.29|247.89|249.78|247.38|0
1646740310000|2022-03-08 11:51:50|249.89|247.49|250.29|247.89|250.39|247.99|249.89|247.49|0
1646740320000|2022-03-08 11:52:00|249.49|247.09|249.18|246.78|249.58|247.18|249.18|246.78|0
1646740330000|2022-03-08 11:52:10|248.88|246.48|247.08|244.68|248.88|246.48|247.08|244.68|0
1646740340000|2022-03-08 11:52:20|246.98|244.58|247.58|245.18|247.58|245.18|246.88|244.48|0
1646740350000|2022-03-08 11:52:30|247.68|245.28|246.88|244.48|247.68|245.28|246.88|244.48|0
1646740360000|2022-03-08 11:52:40|246.98|244.58|247.38|244.98|247.38|244.98|246.98|244.58|0
1646740370000|2022-03-08 11:52:50|247.08|244.68|247.28|244.88|247.28|244.88|247.08|244.68|0
1646740380000|2022-03-08 11:53:00|247.78|245.38|247.48|245.08|247.78|245.38|247.38|244.98|0
1646740390000|2022-03-08 11:53:10|247.18|244.78|247.18|244.78|247.28|244.88|247.18|244.78|0
1646740400000|2022-03-08 11:53:20|247.08|244.68|247.58|245.18|247.58|245.18|247.08|244.68|0
1646740410000|2022-03-08 11:53:30|247.38|244.98|247.37|244.97|247.38|244.98|247.37|244.97|0
1646740420000|2022-03-08 11:53:40|247.28|244.88|247.08|244.68|247.28|244.88|246.68|244.28|0
1646740430000|2022-03-08 11:53:50|247.57|245.17|246.88|244.48|247.57|245.17|246.68|244.28|0
1646740440000|2022-03-08 11:54:00|247.08|244.68|247.08|244.68|247.28|244.88|247.08|244.68|0
1646740450000|2022-03-08 11:54:10|247.28|244.88|247.37|244.97|247.37|244.97|247.28|244.88|0
1646740460000|2022-03-08 11:54:20|247.28|244.88|247.57|245.17|247.57|245.17|247.17|244.77|0
1646740470000|2022-03-08 11:54:30|247.17|244.77|247.68|245.28|247.68|245.28|247.17|244.77|0
1646740480000|2022-03-08 11:54:40|247.77|245.37|248.08|245.68|248.28|245.88|247.77|245.37|0
1646740490000|2022-03-08 11:54:50|247.77|245.37|248.08|245.68|248.08|245.68|247.68|245.28|0
1646740500000|2022-03-08 11:55:00|248.28|245.88|248.77|246.37|248.77|246.37|248.17|245.77|0
1646740510000|2022-03-08 11:55:10|248.97|246.57|248.77|246.37|248.97|246.57|248.68|246.28|0
1646740520000|2022-03-08 11:55:20|248.27|245.87|248.57|246.17|248.57|246.17|248.07|245.67|0
1646740530000|2022-03-08 11:55:30|249.17|246.77|249.28|246.88|250.08|247.68|249.17|246.77|0
1646740540000|2022-03-08 11:55:40|249.37|246.97|249.57|247.17|249.68|247.28|249.37|246.97|0
1646740550000|2022-03-08 11:55:50|249.68|247.28|249.57|247.17|249.77|247.37|249.57|247.17|0
1646740560000|2022-03-08 11:56:00|249.48|247.08|249.37|246.97|249.48|247.08|248.57|246.17|0
1646740570000|2022-03-08 11:56:10|249.27|246.87|248.77|246.37|249.27|246.87|248.77|246.37|0
1646740580000|2022-03-08 11:56:20|249.07|246.67|249.97|247.57|249.97|247.57|249.07|246.67|0
1646740590000|2022-03-08 11:56:30|250.08|247.68|250.17|247.77|250.17|247.77|249.77|247.37|0
1646740600000|2022-03-08 11:56:40|250.48|248.08|250.78|248.38|250.78|248.38|250.28|247.88|0
1646740610000|2022-03-08 11:56:50|250.68|248.28|250.37|247.97|250.68|248.28|250.37|247.97|0
1646740620000|2022-03-08 11:57:00|250.28|247.88|250.37|247.97|250.68|248.28|250.28|247.88|0
1646740630000|2022-03-08 11:57:10|250.28|247.88|249.67|247.27|250.28|247.88|249.67|247.27|0
1646740640000|2022-03-08 11:57:20|249.47|247.07|250.17|247.77|250.17|247.77|249.47|247.07|0
1646740650000|2022-03-08 11:57:30|249.97|247.57|251.28|248.88|251.28|248.88|249.97|247.57|0
1646740660000|2022-03-08 11:57:40|251.18|248.78|251.38|248.98|251.38|248.98|251.08|248.68|0
1646740670000|2022-03-08 11:57:50|251.28|248.88|251.08|248.68|251.28|248.88|251.08|248.68|0
1646740680000|2022-03-08 11:58:00|251.28|248.88|251.08|248.68|251.28|248.88|251.08|248.68|0
1646740690000|2022-03-08 11:58:10|251.48|249.08|251.28|248.88|251.48|249.08|251.28|248.88|0
1646740700000|2022-03-08 11:58:20|251.37|248.97|250.67|248.27|251.48|249.08|250.67|248.27|0
1646740710000|2022-03-08 11:58:30|250.88|248.48|250.88|248.48|250.97|248.57|250.88|248.48|0
1646740720000|2022-03-08 11:58:40|250.97|248.57|251.08|248.68|251.08|248.68|250.87|248.47|0
1646740730000|2022-03-08 11:58:50|251.48|249.08|251.48|249.08|251.48|249.08|251.48|249.08|0
1646740740000|2022-03-08 11:59:00|251.37|248.97|251.48|249.08|251.48|249.08|251.07|248.67|0
1646740750000|2022-03-08 11:59:10|251.28|248.88|251.17|248.77|251.28|248.88|250.77|248.37|0
1646740760000|2022-03-08 11:59:20|250.77|248.37|250.97|248.57|250.97|248.57|250.77|248.37|0
1646740770000|2022-03-08 11:59:30|250.77|248.37|250.67|248.27|250.77|248.37|250.27|247.87|0
1646740780000|2022-03-08 11:59:40|250.47|248.07|250.67|248.27|250.67|248.27|250.27|247.87|0
1646740790000|2022-03-08 11:59:50|251.07|248.67|251.48|249.08|251.48|249.08|250.97|248.57|0
1646740800000|2022-03-08 12:00:00|251.17|248.77|251.07|248.67|251.17|248.77|250.16|247.76|0
1646740810000|2022-03-08 12:00:10|250.97|248.57|251.47|249.07|251.47|249.07|250.97|248.57|0
1646740820000|2022-03-08 12:00:20|253.29|250.89|253.18|250.78|253.38|250.98|253.18|250.78|0
1646740830000|2022-03-08 12:00:30|251.07|248.67|251.17|248.77|251.67|249.27|251.07|248.67|0
1646740840000|2022-03-08 12:00:40|250.36|247.96|250.16|247.76|250.47|248.07|249.96|247.56|0
1646740850000|2022-03-08 12:00:50|250.36|247.96|250.36|247.96|250.36|247.96|250.16|247.76|0
1646740860000|2022-03-08 12:01:00|250.47|248.07|250.67|248.27|250.67|248.27|250.47|248.07|0
1646740870000|2022-03-08 12:01:10|250.87|248.47|251.27|248.87|251.27|248.87|250.87|248.47|0
1646740880000|2022-03-08 12:01:20|251.17|248.77|250.67|248.27|251.17|248.77|250.67|248.27|0
1646740890000|2022-03-08 12:01:30|250.26|247.86|250.56|248.16|250.67|248.27|250.26|247.86|0
1646740900000|2022-03-08 12:01:40|250.26|247.86|250.16|247.76|250.36|247.96|250.16|247.76|0
1646740910000|2022-03-08 12:01:50|250.36|247.96|250.96|248.56|250.96|248.56|250.36|247.96|0
1646740920000|2022-03-08 12:02:00|251.37|248.97|251.47|249.07|251.77|249.37|251.37|248.97|0
1646740930000|2022-03-08 12:02:10|251.16|248.76|251.36|248.96|251.36|248.96|251.07|248.67|0
1646740940000|2022-03-08 12:02:20|251.67|249.27|251.97|249.57|251.97|249.57|251.67|249.27|0
1646740950000|2022-03-08 12:02:30|251.87|249.47|251.27|248.87|252.07|249.67|251.27|248.87|0
1646740960000|2022-03-08 12:02:40|251.87|249.47|251.67|249.27|251.87|249.47|251.47|249.07|0
1646740970000|2022-03-08 12:02:50|251.56|249.16|251.47|249.07|251.56|249.16|251.47|249.07|0
1646740980000|2022-03-08 12:03:00|251.67|249.27|251.27|248.87|251.67|249.27|251.27|248.87|0
1646740990000|2022-03-08 12:03:10|251.47|249.07|251.56|249.16|251.67|249.27|251.47|249.07|0
1646741000000|2022-03-08 12:03:20|251.76|249.36|252.27|249.87|252.27|249.87|251.76|249.36|0
1646741010000|2022-03-08 12:03:30|252.37|249.97|251.87|249.47|252.37|249.97|251.87|249.47|0
1646741020000|2022-03-08 12:03:40|252.27|249.87|252.88|250.48|252.88|250.48|252.27|249.87|0
1646741030000|2022-03-08 12:03:50|253.48|251.08|253.88|251.48|254.09|251.69|253.48|251.08|0
1646741040000|2022-03-08 12:04:00|253.48|251.08|253.17|250.77|253.68|251.28|253.17|250.77|0
1646741050000|2022-03-08 12:04:10|253.28|250.88|252.87|250.47|253.28|250.88|252.87|250.47|0
1646741060000|2022-03-08 12:04:20|253.37|250.97|253.68|251.28|253.68|251.28|253.37|250.97|0
1646741070000|2022-03-08 12:04:30|254.29|251.89|254.29|251.89|254.29|251.89|253.88|251.48|0
1646741080000|2022-03-08 12:04:40|253.88|251.48|253.68|251.28|253.88|251.48|253.68|251.28|0
1646741090000|2022-03-08 12:04:50|253.48|251.08|255.1|252.7|255.1|252.7|253.48|251.08|0
1646741100000|2022-03-08 12:05:00|254.89|252.49|255.5|253.1|255.5|253.1|254.69|252.29|0
1646741110000|2022-03-08 12:05:10|255.3|252.9|254.89|252.49|255.3|252.9|254.89|252.49|0
1646741120000|2022-03-08 12:05:20|255.19|252.79|255.5|253.1|255.5|253.1|255.19|252.79|0
1646741130000|2022-03-08 12:05:30|255.19|252.79|255.5|253.1|255.5|253.1|254.99|252.59|0
1646741140000|2022-03-08 12:05:40|255.3|252.9|255.3|252.9|255.3|252.9|255.19|252.79|0
1646741150000|2022-03-08 12:05:50|255.09|252.69|255.09|252.69|255.5|253.1|255.09|252.69|0
1646741160000|2022-03-08 12:06:00|254.99|252.59|254.69|252.29|255.09|252.69|254.69|252.29|0
1646741170000|2022-03-08 12:06:10|254.89|252.49|254.89|252.49|254.89|252.49|254.78|252.38|0
1646741180000|2022-03-08 12:06:20|254.48|252.08|254.28|251.88|254.48|252.08|253.88|251.48|0
1646741190000|2022-03-08 12:06:30|254.58|252.18|255.29|252.89|255.29|252.89|254.58|252.18|0
1646741200000|2022-03-08 12:06:40|255.5|253.1|255.5|253.1|255.5|253.1|255.5|253.1|0
1646741210000|2022-03-08 12:06:50|255.39|252.99|255.19|252.79|255.39|252.99|255.19|252.79|0
1646741220000|2022-03-08 12:07:00|255.29|252.89|255.09|252.69|255.29|252.89|254.48|252.08|0
1646741230000|2022-03-08 12:07:10|254.48|252.08|254.28|251.88|254.48|252.08|254.28|251.88|0
1646741240000|2022-03-08 12:07:20|254.68|252.28|254.89|252.49|254.89|252.49|254.68|252.28|0
1646741250000|2022-03-08 12:07:30|255.09|252.69|255.09|252.69|255.29|252.89|255.09|252.69|0
1646741260000|2022-03-08 12:07:40|254.98|252.58|254.89|252.49|254.98|252.58|254.68|252.28|0
1646741270000|2022-03-08 12:07:50|255.29|252.89|255.49|253.09|255.49|253.09|255.29|252.89|0
1646741280000|2022-03-08 12:08:00|255.29|252.89|255.49|253.09|255.49|253.09|255.29|252.89|0
1646741310000|2022-03-08 12:08:30|255.39|252.99|254.58|252.18|255.39|252.99|254.48|252.08|0
1646741320000|2022-03-08 12:08:40|254.68|252.28|254.88|252.48|255.09|252.69|254.68|252.28|0
1646741330000|2022-03-08 12:08:50|254.68|252.28|255.18|252.78|255.29|252.89|254.68|252.28|0
1646741340000|2022-03-08 12:09:00|254.48|252.08|254.68|252.28|254.68|252.28|254.48|252.08|0
1646741350000|2022-03-08 12:09:10|254.48|252.08|255.08|252.68|255.08|252.68|254.48|252.08|0
1646741360000|2022-03-08 12:09:20|254.48|252.08|254.88|252.48|254.88|252.48|254.48|252.08|0
1646741370000|2022-03-08 12:09:30|255.08|252.68|255.29|252.89|255.29|252.89|254.78|252.38|0
1646741380000|2022-03-08 12:09:40|255.49|253.09|255.08|252.68|255.49|253.09|255.08|252.68|0
1646741390000|2022-03-08 12:09:50|255.49|253.09|255.58|253.18|255.58|253.18|255.08|252.68|0
1646741400000|2022-03-08 12:10:00|255.69|253.29|256.3|253.9|256.3|253.9|255.69|253.29|0
1646741430000|2022-03-08 12:10:30|257.31|254.91|257.31|254.91|257.31|254.91|257.31|254.91|0
1646741440000|2022-03-08 12:10:40|257.11|254.71|257.11|254.71|257.51|255.11|257.11|254.71|0
1646741450000|2022-03-08 12:10:50|257.31|254.91|257.92|255.52|257.92|255.52|257.31|254.91|0
1646741460000|2022-03-08 12:11:00|257.72|255.32|257.81|255.41|257.92|255.52|257.72|255.32|0
1646741470000|2022-03-08 12:11:10|257.92|255.52|257.92|255.52|257.92|255.52|257.51|255.11|0
1646741480000|2022-03-08 12:11:20|258.33|255.93|259.14|256.74|259.14|256.74|258.33|255.93|0
1646741490000|2022-03-08 12:11:30|259.03|256.63|259.34|256.94|259.55|257.15|259.03|256.63|0
1646741500000|2022-03-08 12:11:40|259.55|257.15|259.34|256.94|259.55|257.15|259.34|256.94|0
1646741510000|2022-03-08 12:11:50|259.14|256.74|259.34|256.94|259.34|256.94|259.14|256.74|0
1646741520000|2022-03-08 12:12:00|259.55|257.15|259.95|257.55|259.95|257.55|259.34|256.94|0
1646741530000|2022-03-08 12:12:10|259.75|257.35|259.14|256.74|259.75|257.35|259.14|256.74|0
1646741540000|2022-03-08 12:12:20|259.03|256.63|259.34|256.94|259.75|257.35|259.03|256.63|0
1646741550000|2022-03-08 12:12:30|258.62|256.22|257.71|255.31|258.62|256.22|257.71|255.31|0
1646741560000|2022-03-08 12:12:40|258.32|255.92|257.92|255.52|258.32|255.92|257.92|255.52|0
1646741570000|2022-03-08 12:12:50|257.71|255.31|257.71|255.31|257.71|255.31|257.71|255.31|0
1646741580000|2022-03-08 12:13:00|257.91|255.51|258.12|255.72|258.12|255.72|257.51|255.11|0
1646741590000|2022-03-08 12:13:10|259.14|256.74|261.68|259.28|261.68|259.28|259.14|256.74|0
1646741600000|2022-03-08 12:13:20|261.17|258.77|262.2|259.8|262.2|259.8|261.17|258.77|0
1646741610000|2022-03-08 12:13:30|262.09|259.69|262.2|259.8|262.2|259.8|261.99|259.59|0
1646741620000|2022-03-08 12:13:40|262.4|260|261.68|259.28|262.4|260|261.68|259.28|0
1646741630000|2022-03-08 12:13:50|261.79|259.39|262.2|259.8|262.2|259.8|261.79|259.39|0
1646741640000|2022-03-08 12:14:00|261.17|258.77|261.48|259.08|261.48|259.08|261.17|258.77|0
1646741650000|2022-03-08 12:14:10|261.47|259.07|262.15|259.75|262.35|259.95|261.17|258.77|0
1646741660000|2022-03-08 12:14:20|260.82|258.42|259.8|257.4|260.82|258.42|259.8|257.4|0
1646741670000|2022-03-08 12:14:30|260.41|258.01|260.71|258.31|261.02|258.62|260.41|258.01|0
1646741680000|2022-03-08 12:14:40|260.61|258.21|261.32|258.92|261.64|259.24|260.51|258.11|0
1646741690000|2022-03-08 12:14:50|261.64|259.24|261.63|259.23|261.64|259.24|261.63|259.23|0
1646741700000|2022-03-08 12:15:00|261.43|259.03|261.12|258.72|261.43|259.03|261.12|258.72|0
1646741710000|2022-03-08 12:15:10|261.63|259.23|262.04|259.64|262.04|259.64|261.63|259.23|0
1646741720000|2022-03-08 12:15:20|262.25|259.85|262.25|259.85|262.25|259.85|262.04|259.64|0
1646741730000|2022-03-08 12:15:30|262.04|259.64|262.04|259.64|262.25|259.85|261.84|259.44|0
1646741740000|2022-03-08 12:15:40|261.73|259.33|261.53|259.13|261.73|259.33|261.22|258.82|0
1646741750000|2022-03-08 12:15:50|261.43|259.03|261.22|258.82|261.43|259.03|261.22|258.82|0
1646741760000|2022-03-08 12:16:00|261.53|259.13|260.97|258.57|261.53|259.13|260.97|258.57|0
1646741770000|2022-03-08 12:16:10|261.08|258.68|261.28|258.88|261.28|258.88|260.87|258.47|0
1646741780000|2022-03-08 12:16:20|261.69|259.29|261.49|259.09|261.69|259.29|261.28|258.88|0
1646741790000|2022-03-08 12:16:30|261.58|259.18|261.49|259.09|261.69|259.29|261.49|259.09|0
1646741800000|2022-03-08 12:16:40|261.38|258.98|261.28|258.88|261.49|259.09|261.28|258.88|0
1646741810000|2022-03-08 12:16:50|261.17|258.77|261.17|258.77|261.17|258.77|261.07|258.67|0
1646741820000|2022-03-08 12:17:00|261.07|258.67|261.69|259.29|261.69|259.29|261.07|258.67|0
1646741830000|2022-03-08 12:17:10|261.58|259.18|260.25|257.85|261.58|259.18|260.05|257.65|0
1646741840000|2022-03-08 12:17:20|260.15|257.75|260.15|257.75|260.15|257.75|260.05|257.65|0
1646741850000|2022-03-08 12:17:30|259.64|257.24|259.23|256.83|259.64|257.24|259.23|256.83|0
1646741860000|2022-03-08 12:17:40|259.03|256.63|259.53|257.13|259.53|257.13|259.03|256.63|0
1646741870000|2022-03-08 12:17:50|259.33|256.93|258.82|256.42|259.33|256.93|258.82|256.42|0
1646741880000|2022-03-08 12:18:00|259.02|256.62|259.02|256.62|259.53|257.13|259.02|256.62|0
1646741890000|2022-03-08 12:18:10|258.92|256.52|258.21|255.81|258.92|256.52|258|255.6|0
1646741900000|2022-03-08 12:18:20|258.41|256.01|258.61|256.21|258.61|256.21|258.41|256.01|0
1646741910000|2022-03-08 12:18:30|258.82|256.42|258.82|256.42|258.82|256.42|258.82|256.42|0
1646741920000|2022-03-08 12:18:40|258.61|256.21|258.61|256.21|258.61|256.21|258.41|256.01|0
1646741930000|2022-03-08 12:18:50|258.71|256.31|259.12|256.72|259.23|256.83|258.71|256.31|0
1646741940000|2022-03-08 12:19:00|258.61|256.21|258.51|256.11|258.82|256.42|258.51|256.11|0
1646741950000|2022-03-08 12:19:10|258.41|256.01|258.2|255.8|258.41|256.01|257.8|255.4|0
1646741960000|2022-03-08 12:19:20|258.3|255.9|258.2|255.8|258.3|255.9|258|255.6|0
1646741970000|2022-03-08 12:19:30|258.3|255.9|258.2|255.8|258.3|255.9|257.8|255.4|0
1646741980000|2022-03-08 12:19:40|258.3|255.9|258.41|256.01|258.51|256.11|258.3|255.9|0
1646741990000|2022-03-08 12:19:50|258.2|255.8|258|255.6|258.2|255.8|258|255.6|0
1646742000000|2022-03-08 12:20:00|257.69|255.29|257.59|255.19|257.79|255.39|257.59|255.19|0
1646742010000|2022-03-08 12:20:10|257.48|255.08|257.48|255.08|257.48|255.08|257.28|254.88|0
1646742020000|2022-03-08 12:20:20|257.59|255.19|257.79|255.39|257.79|255.39|257.59|255.19|0
1646742030000|2022-03-08 12:20:30|256.98|254.58|256.37|253.97|256.98|254.58|256.37|253.97|0
1646742040000|2022-03-08 12:20:40|256.26|253.86|257.38|254.98|257.38|254.98|256.26|253.86|0
1646742050000|2022-03-08 12:20:50|257.18|254.78|256.98|254.58|257.28|254.88|256.98|254.58|0
1646742060000|2022-03-08 12:21:00|256.46|254.06|256.67|254.27|256.67|254.27|256.46|254.06|0
1646742070000|2022-03-08 12:21:10|256.57|254.17|256.57|254.17|256.57|254.17|256.16|253.76|0
1646742080000|2022-03-08 12:21:20|256.87|254.47|256.16|253.76|256.87|254.47|256.16|253.76|0
1646742090000|2022-03-08 12:21:30|256.36|253.96|256.57|254.17|256.67|254.27|256.36|253.96|0
1646742100000|2022-03-08 12:21:40|256.26|253.86|256.16|253.76|256.36|253.96|256.16|253.76|0
1646742110000|2022-03-08 12:21:50|255.85|253.45|256.16|253.76|256.16|253.76|255.85|253.45|0
1646742120000|2022-03-08 12:22:00|256.05|253.65|255.85|253.45|256.36|253.96|255.85|253.45|0
1646742130000|2022-03-08 12:22:10|255.96|253.56|255.75|253.35|255.96|253.56|255.75|253.35|0
1646742140000|2022-03-08 12:22:20|255.95|253.55|256.57|254.17|256.57|254.17|255.95|253.55|0
1646742150000|2022-03-08 12:22:30|256.36|253.96|256.77|254.37|256.77|254.37|256.36|253.96|0
1646742160000|2022-03-08 12:22:40|257.18|254.78|256.97|254.57|257.18|254.78|256.87|254.47|0
1646742170000|2022-03-08 12:22:50|257.38|254.98|257.18|254.78|257.38|254.98|256.97|254.57|0
1646742180000|2022-03-08 12:23:00|256.77|254.37|256.66|254.26|256.77|254.37|256.16|253.76|0
1646742190000|2022-03-08 12:23:10|256.77|254.37|256.86|254.46|256.86|254.46|256.25|253.85|0
1646742200000|2022-03-08 12:23:20|256.97|254.57|256.86|254.46|256.97|254.57|256.86|254.46|0
1646742210000|2022-03-08 12:23:30|256.56|254.16|256.66|254.26|256.66|254.26|256.16|253.76|0
1646742220000|2022-03-08 12:23:40|256.97|254.57|256.56|254.16|256.97|254.57|256.56|254.16|0
1646742230000|2022-03-08 12:23:50|255.95|253.55|256.66|254.26|256.66|254.26|255.95|253.55|0
1646742240000|2022-03-08 12:24:00|256.56|254.16|256.36|253.96|256.56|254.16|256.36|253.96|0
1646742250000|2022-03-08 12:24:10|256.15|253.75|256.15|253.75|256.15|253.75|256.05|253.65|0
1646742260000|2022-03-08 12:24:20|256.36|253.96|256.15|253.75|256.45|254.05|256.15|253.75|0
1646742270000|2022-03-08 12:24:30|256.25|253.85|256.05|253.65|256.36|253.96|255.95|253.55|0
1646742280000|2022-03-08 12:24:40|255.95|253.55|256.15|253.75|256.15|253.75|255.95|253.55|0
1646742290000|2022-03-08 12:24:50|256.36|253.96|256.36|253.96|256.36|253.96|256.36|253.96|0
1646742300000|2022-03-08 12:25:00|256.56|254.16|256.56|254.16|256.76|254.36|256.56|254.16|0
1646742310000|2022-03-08 12:25:10|256.76|254.36|257.99|255.59|257.99|255.59|256.76|254.36|0
1646742320000|2022-03-08 12:25:20|258.19|255.79|258.49|256.09|258.49|256.09|258.19|255.79|0
1646742330000|2022-03-08 12:25:30|258.8|256.4|258.9|256.5|258.9|256.5|258.7|256.3|0
1646742340000|2022-03-08 12:25:40|258.6|256.2|258.6|256.2|258.6|256.2|258.39|255.99|0
1646742350000|2022-03-08 12:25:50|258.39|255.99|259.51|257.11|259.51|257.11|258.39|255.99|0
1646742360000|2022-03-08 12:26:00|259.82|257.42|259|256.6|259.92|257.52|259|256.6|0
1646742370000|2022-03-08 12:26:10|257.98|255.58|257.88|255.48|257.98|255.58|257.78|255.38|0
1646742380000|2022-03-08 12:26:20|257.57|255.17|258.19|255.79|258.19|255.79|257.57|255.17|0
1646742390000|2022-03-08 12:26:30|257.67|255.27|256.96|254.56|257.67|255.27|256.96|254.56|0
1646742400000|2022-03-08 12:26:40|256.76|254.36|256.15|253.75|256.96|254.56|256.15|253.75|0
1646742410000|2022-03-08 12:26:50|256.04|253.64|255.33|252.93|256.04|253.64|255.33|252.93|0
1646742420000|2022-03-08 12:27:00|255.13|252.73|255.54|253.14|255.54|253.14|255.13|252.73|0
1646742430000|2022-03-08 12:27:10|255.63|253.23|255.13|252.73|255.63|253.23|255.02|252.62|0
1646742440000|2022-03-08 12:27:20|254.41|252.01|253.6|251.2|254.41|252.01|253.6|251.2|0
1646742450000|2022-03-08 12:27:30|254.11|251.71|253.5|251.1|254.11|251.71|253.5|251.1|0
1646742460000|2022-03-08 12:27:40|253.6|251.2|253.71|251.31|253.71|251.31|253.4|251|0
1646742470000|2022-03-08 12:27:50|253.6|251.2|253.1|250.7|253.6|251.2|253.1|250.7|0
1646742480000|2022-03-08 12:28:00|253.2|250.8|253.6|251.2|253.6|251.2|253.2|250.8|0
1646742490000|2022-03-08 12:28:10|253.71|251.31|252.49|250.09|253.71|251.31|252.38|249.98|0
1646742500000|2022-03-08 12:28:20|252.69|250.29|252.59|250.19|252.89|250.49|252.59|250.19|0
1646742510000|2022-03-08 12:28:30|252.89|250.49|252.49|250.09|253.3|250.9|252.49|250.09|0
1646742520000|2022-03-08 12:28:40|252.59|250.19|253.19|250.79|253.19|250.79|252.59|250.19|0
1646742530000|2022-03-08 12:28:50|253.3|250.9|252.08|249.68|253.7|251.3|252.08|249.68|0
1646742540000|2022-03-08 12:29:00|252.29|249.89|253.1|250.7|253.1|250.7|252.29|249.89|0
1646742550000|2022-03-08 12:29:10|252.79|250.39|252.58|250.18|252.79|250.39|252.58|250.18|0
1646742560000|2022-03-08 12:29:20|253.09|250.69|252.89|250.49|253.09|250.69|252.89|250.49|0
1646742570000|2022-03-08 12:29:30|252.99|250.59|253.3|250.9|253.39|250.99|252.99|250.59|0
1646742580000|2022-03-08 12:29:40|253.39|250.99|252.28|249.88|253.39|250.99|252.28|249.88|0
1646742590000|2022-03-08 12:29:50|252.58|250.18|252.08|249.68|252.58|250.18|251.98|249.58|0
1646742600000|2022-03-08 12:30:00|251.88|249.48|251.47|249.07|252.69|250.29|251.47|249.07|0
1646742610000|2022-03-08 12:30:10|251.88|249.48|251.37|248.97|251.88|249.48|251.27|248.87|0
1646742620000|2022-03-08 12:30:20|252.28|249.88|250.87|248.47|252.28|249.88|250.87|248.47|0
1646742630000|2022-03-08 12:30:30|251.17|248.77|251.27|248.87|251.27|248.87|251.07|248.67|0
1646742640000|2022-03-08 12:30:40|251.07|248.67|251.16|248.76|251.27|248.87|251.07|248.67|0
1646742650000|2022-03-08 12:30:50|250.96|248.56|250.66|248.26|250.96|248.56|250.66|248.26|0
1646742660000|2022-03-08 12:31:00|250.56|248.16|250.66|248.26|250.86|248.46|250.56|248.16|0
1646742670000|2022-03-08 12:31:10|249.95|247.55|248.74|246.34|249.95|247.55|248.34|245.94|0
1646742680000|2022-03-08 12:31:20|248.85|246.45|249.45|247.05|249.45|247.05|248.85|246.45|0
1646742690000|2022-03-08 12:31:30|249.86|247.46|250.76|248.36|250.76|248.36|249.86|247.46|0
1646742700000|2022-03-08 12:31:40|251.07|248.67|250.86|248.46|251.07|248.67|250.26|247.86|0
1646742710000|2022-03-08 12:31:50|251.16|248.76|250.86|248.46|251.16|248.76|250.66|248.26|0
1646742720000|2022-03-08 12:32:00|250.76|248.36|250.06|247.66|250.76|248.36|249.85|247.45|0
1646742730000|2022-03-08 12:32:10|249.85|247.45|249.65|247.25|249.85|247.45|249.65|247.25|0
1646742740000|2022-03-08 12:32:20|249.35|246.95|250.05|247.65|250.15|247.75|249.35|246.95|0
1646742750000|2022-03-08 12:32:30|249.95|247.55|250.15|247.75|250.55|248.15|249.95|247.55|0
1646742760000|2022-03-08 12:32:40|249.95|247.55|249.85|247.45|250.26|247.86|249.85|247.45|0
1646742770000|2022-03-08 12:32:50|249.65|247.25|249.54|247.14|249.65|247.25|249.45|247.05|0
1646742780000|2022-03-08 12:33:00|250.05|247.65|251.47|249.07|251.47|249.07|250.05|247.65|0
1646742790000|2022-03-08 12:33:10|251.16|248.76|251.26|248.86|251.26|248.86|250.75|248.35|0
1646742800000|2022-03-08 12:33:20|251.36|248.96|251.56|249.16|251.56|249.16|251.16|248.76|0
1646742810000|2022-03-08 12:33:30|251.76|249.36|251.97|249.57|251.97|249.57|251.76|249.36|0
1646742820000|2022-03-08 12:33:40|251.87|249.47|251.76|249.36|251.97|249.57|251.76|249.36|0
1646742830000|2022-03-08 12:33:50|252.07|249.67|251.67|249.27|252.07|249.67|251.67|249.27|0
1646742840000|2022-03-08 12:34:00|252.27|249.87|252.77|250.37|252.77|250.37|252.27|249.87|0
1646742850000|2022-03-08 12:34:10|252.68|250.28|252.98|250.58|253.08|250.68|252.68|250.28|0
1646742860000|2022-03-08 12:34:20|252.88|250.48|253.08|250.68|253.28|250.88|252.88|250.48|0
1646742870000|2022-03-08 12:34:30|252.98|250.58|253.58|251.18|253.58|251.18|252.98|250.58|0
1646742880000|2022-03-08 12:34:40|253.28|250.88|253.38|250.98|253.38|250.98|252.98|250.58|0
1646742890000|2022-03-08 12:34:50|253.69|251.29|253.49|251.09|253.89|251.49|253.49|251.09|0
1646742900000|2022-03-08 12:35:00|253.38|250.98|252.37|249.97|253.38|250.98|252.37|249.97|0
1646742910000|2022-03-08 12:35:10|252.77|250.37|252.16|249.76|253.18|250.78|252.16|249.76|0
1646742920000|2022-03-08 12:35:20|252.27|249.87|252.37|249.97|252.37|249.97|252.07|249.67|0
1646742930000|2022-03-08 12:35:30|252.27|249.87|252.67|250.27|252.67|250.27|252.27|249.87|0
1646742940000|2022-03-08 12:35:40|252.57|250.17|252.88|250.48|252.88|250.48|252.57|250.17|0
1646742950000|2022-03-08 12:35:50|252.27|249.87|251.76|249.36|252.27|249.87|251.76|249.36|0
1646742960000|2022-03-08 12:36:00|252.36|249.96|252.67|250.27|252.67|250.27|252.36|249.96|0
1646742970000|2022-03-08 12:36:10|252.27|249.87|251.86|249.46|252.27|249.87|251.66|249.26|0
1646742980000|2022-03-08 12:36:20|251.76|249.36|251.96|249.56|251.96|249.56|251.66|249.26|0
1646742990000|2022-03-08 12:36:30|251.86|249.46|252.06|249.66|252.06|249.66|251.86|249.46|0
1646743000000|2022-03-08 12:36:40|252.36|249.96|252.27|249.87|252.47|250.07|252.27|249.87|0
1646743010000|2022-03-08 12:36:50|252.67|250.27|252.27|249.87|252.67|250.27|252.27|249.87|0
1646743020000|2022-03-08 12:37:00|252.47|250.07|252.97|250.57|252.97|250.57|252.47|250.07|0
1646743030000|2022-03-08 12:37:10|253.17|250.77|253.07|250.67|253.28|250.88|252.87|250.47|0
1646743040000|2022-03-08 12:37:20|252.97|250.57|251.66|249.26|252.97|250.57|251.66|249.26|0
1646743050000|2022-03-08 12:37:30|251.45|249.05|251.75|249.35|251.75|249.35|251.45|249.05|0
1646743060000|2022-03-08 12:37:40|251.55|249.15|251.45|249.05|251.55|249.15|251.35|248.95|0
1646743070000|2022-03-08 12:37:50|251.55|249.15|251.66|249.26|251.66|249.26|251.55|249.15|0
1646743080000|2022-03-08 12:38:00|251.55|249.15|251.66|249.26|251.75|249.35|251.55|249.15|0
1646743090000|2022-03-08 12:38:10|251.55|249.15|251.25|248.85|251.55|249.15|251.25|248.85|0
1646743100000|2022-03-08 12:38:20|251.45|249.05|250.14|247.74|251.45|249.05|250.14|247.74|0
1646743110000|2022-03-08 12:38:30|250.24|247.84|250.14|247.74|250.44|248.04|250.14|247.74|0
1646743120000|2022-03-08 12:38:40|249.84|247.44|249.43|247.03|249.84|247.44|249.43|247.03|0
1646743130000|2022-03-08 12:38:50|249.63|247.23|249.33|246.93|249.63|247.23|249.13|246.73|0
1646743140000|2022-03-08 12:39:00|249.03|246.63|249.84|247.44|249.84|247.44|249.03|246.63|0
1646743150000|2022-03-08 12:39:10|249.63|247.23|249.53|247.13|249.63|247.23|249.53|247.13|0
1646743160000|2022-03-08 12:39:20|250.24|247.84|250.84|248.44|250.84|248.44|250.24|247.84|0
1646743170000|2022-03-08 12:39:30|250.44|248.04|250.04|247.64|250.64|248.24|250.04|247.64|0
1646743180000|2022-03-08 12:39:40|250.33|247.93|250.44|248.04|250.44|248.04|250.13|247.73|0
1646743190000|2022-03-08 12:39:50|249.83|247.43|249.83|247.43|249.83|247.43|249.83|247.43|0
1646743200000|2022-03-08 12:40:00|250.04|247.64|250.64|248.24|250.74|248.34|250.04|247.64|0
1646743210000|2022-03-08 12:40:10|250.54|248.14|250.94|248.54|251.04|248.64|250.54|248.14|0
1646743220000|2022-03-08 12:40:20|251.14|248.74|250.94|248.54|251.14|248.74|250.84|248.44|0
1646743230000|2022-03-08 12:40:30|250.53|248.13|250.53|248.13|250.53|248.13|250.44|248.04|0
1646743240000|2022-03-08 12:40:40|250.33|247.93|248.82|246.42|250.33|247.93|248.82|246.42|0
1646743250000|2022-03-08 12:40:50|248.92|246.52|248.62|246.22|249.12|246.72|248.62|246.22|0
1646743260000|2022-03-08 12:41:00|247.71|245.31|247.42|245.02|247.71|245.31|247.31|244.91|0
1646743270000|2022-03-08 12:41:10|247.82|245.42|246.11|243.71|247.82|245.42|245.51|243.11|0
1646743280000|2022-03-08 12:41:20|245.91|243.51|243.21|240.81|245.91|243.51|243.21|240.81|0
1646743290000|2022-03-08 12:41:30|243.71|241.31|244.01|241.61|244.01|241.61|243.71|241.31|0
1646743300000|2022-03-08 12:41:40|244.21|241.81|243.9|241.5|244.41|242.01|243.9|241.5|0
1646743310000|2022-03-08 12:41:50|243.5|241.1|242.91|240.51|243.5|241.1|242.91|240.51|0
1646743320000|2022-03-08 12:42:00|242.81|240.41|242.61|240.21|242.81|240.41|242.01|239.61|0
1646743330000|2022-03-08 12:42:10|242.21|239.81|243.41|241.01|243.41|241.01|242.21|239.81|0
1646743340000|2022-03-08 12:42:20|243.21|240.81|243.01|240.61|243.61|241.21|243.01|240.61|0
1646743350000|2022-03-08 12:42:30|242.9|240.5|242.9|240.5|243.1|240.7|242.9|240.5|0
1646743360000|2022-03-08 12:42:40|243.3|240.9|243.1|240.7|243.3|240.9|242.81|240.41|0
1646743370000|2022-03-08 12:42:50|243.41|241.01|244.1|241.7|244.1|241.7|243.41|241.01|0
1646743380000|2022-03-08 12:43:00|244.2|241.8|245.1|242.7|245.1|242.7|244.1|241.7|0
1646743390000|2022-03-08 12:43:10|245|242.6|245.2|242.8|245.2|242.8|245|242.6|0
1646743400000|2022-03-08 12:43:20|244.8|242.4|245.2|242.8|245.2|242.8|244.8|242.4|0
1646743410000|2022-03-08 12:43:30|245|242.6|244.8|242.4|245|242.6|244.4|242|0
1646743420000|2022-03-08 12:43:40|244.4|242|244.2|241.8|244.4|242|244.2|241.8|0
1646743430000|2022-03-08 12:43:50|243.6|241.2|243.2|240.8|243.6|241.2|243|240.6|0
1646743440000|2022-03-08 12:44:00|243.1|240.7|243.8|241.4|245.1|242.7|243.1|240.7|0
1646743450000|2022-03-08 12:44:10|242.9|240.5|243.1|240.7|243.5|241.1|242.9|240.5|0
1646743460000|2022-03-08 12:44:20|243.3|240.9|243.3|240.9|243.4|241|243.3|240.9|0
1646743470000|2022-03-08 12:44:30|243.2|240.8|242.7|240.3|243.2|240.8|242.7|240.3|0
1646743480000|2022-03-08 12:44:40|243|240.6|242.4|240|243|240.6|242.4|240|0
1646743490000|2022-03-08 12:44:50|242.3|239.9|241.7|239.3|242.3|239.9|241.7|239.3|0
1646743500000|2022-03-08 12:45:00|242.2|239.8|242|239.6|242.3|239.9|242|239.6|0
1646743510000|2022-03-08 12:45:10|241.41|239.01|241.9|239.5|241.9|239.5|241.41|239.01|0
1646743520000|2022-03-08 12:45:20|242.1|239.7|241.9|239.5|242.1|239.7|241.21|238.81|0
1646743530000|2022-03-08 12:45:30|241.3|238.9|240.71|238.31|241.3|238.9|240.71|238.31|0
1646743540000|2022-03-08 12:45:40|241.1|238.7|240.41|238.01|241.3|238.9|240.41|238.01|0
1646743550000|2022-03-08 12:45:50|240.61|238.21|239.91|237.51|240.61|238.21|239.91|237.51|0
1646743560000|2022-03-08 12:46:00|239.42|237.02|240.01|237.61|240.01|237.61|239.22|236.82|0
1646743570000|2022-03-08 12:46:10|237.84|235.44|238.63|236.23|238.63|236.23|237.64|235.24|0
1646743580000|2022-03-08 12:46:20|239.22|236.82|239.42|237.02|239.71|237.31|239.22|236.82|0
1646743590000|2022-03-08 12:46:30|238.13|235.73|237.13|234.73|238.13|235.73|237.03|234.63|0
1646743600000|2022-03-08 12:46:40|239.02|236.62|241.21|238.81|241.21|238.81|239.02|236.62|0
1646743610000|2022-03-08 12:46:50|241.51|239.11|241.61|239.21|241.61|239.21|241.51|239.11|0
1646743620000|2022-03-08 12:47:00|241.21|238.81|240.42|238.02|241.51|239.11|240.42|238.02|0
1646743630000|2022-03-08 12:47:10|240.72|238.32|240.33|237.93|240.72|238.32|239.93|237.53|0
1646743640000|2022-03-08 12:47:20|240.72|238.32|240.52|238.12|240.72|238.32|240.52|238.12|0
1646743650000|2022-03-08 12:47:30|240.42|238.02|239.93|237.53|240.62|238.22|239.93|237.53|0
1646743660000|2022-03-08 12:47:40|240.13|237.73|240.92|238.52|240.92|238.52|240.13|237.73|0
1646743670000|2022-03-08 12:47:50|240.72|238.32|241.41|239.01|241.8|239.4|240.72|238.32|0
1646743680000|2022-03-08 12:48:00|240.72|238.32|241.31|238.91|241.51|239.11|240.72|238.32|0
1646743690000|2022-03-08 12:48:10|240.81|238.41|240.92|238.52|240.92|238.52|240.62|238.22|0
1646743700000|2022-03-08 12:48:20|240.81|238.41|240.13|237.73|241.01|238.61|240.13|237.73|0
1646743710000|2022-03-08 12:48:30|239.83|237.43|240.72|238.32|240.72|238.32|239.83|237.43|0
1646743720000|2022-03-08 12:48:40|239.93|237.53|240.02|237.62|240.02|237.62|239.73|237.33|0
1646743730000|2022-03-08 12:48:50|240.22|237.82|240.61|238.21|241.01|238.61|240.12|237.72|0
1646743740000|2022-03-08 12:49:00|240.42|238.02|241.11|238.71|241.11|238.71|240.42|238.02|0
1646743750000|2022-03-08 12:49:10|241.7|239.3|241.7|239.3|241.7|239.3|241.51|239.11|0
1646743760000|2022-03-08 12:49:20|242|239.6|242.39|239.99|242.49|240.09|242|239.6|0
1646743770000|2022-03-08 12:49:30|242.3|239.9|241.6|239.2|242.3|239.9|241.6|239.2|0
1646743780000|2022-03-08 12:49:40|241.7|239.3|241.11|238.71|241.7|239.3|241.11|238.71|0
1646743790000|2022-03-08 12:49:50|240.61|238.21|241.5|239.1|241.5|239.1|240.61|238.21|0
1646743800000|2022-03-08 12:50:00|240.61|238.21|240.02|237.62|240.61|238.21|239.73|237.33|0
1646743810000|2022-03-08 12:50:10|239.53|237.13|238.54|236.14|239.53|237.13|238.54|236.14|0
1646743820000|2022-03-08 12:50:20|238.94|236.54|238.54|236.14|239.03|236.63|238.54|236.14|0
1646743830000|2022-03-08 12:50:30|238.05|235.65|237.56|235.16|238.05|235.65|237.56|235.16|0
1646743840000|2022-03-08 12:50:40|237.46|235.06|237.56|235.16|237.56|235.16|237.36|234.96|0
1646743850000|2022-03-08 12:50:50|237.76|235.36|236.97|234.57|237.76|235.36|236.97|234.57|0
1646743860000|2022-03-08 12:51:00|237.65|235.25|237.95|235.55|237.95|235.55|237.65|235.25|0
1646743870000|2022-03-08 12:51:10|238.24|235.84|237.76|235.36|238.24|235.84|237.46|235.06|0
1646743880000|2022-03-08 12:51:20|237.95|235.55|237.36|234.96|238.15|235.75|237.36|234.96|0
1646743890000|2022-03-08 12:51:30|237.06|234.66|238.24|235.84|238.24|235.84|237.06|234.66|0
1646743900000|2022-03-08 12:51:40|238.34|235.94|238.24|235.84|238.54|236.14|238.24|235.84|0
1646743910000|2022-03-08 12:51:50|237.95|235.55|237.85|235.45|237.95|235.55|237.65|235.25|0
1646743920000|2022-03-08 12:52:00|237.26|234.86|237.75|235.35|237.85|235.45|237.26|234.86|0
1646743930000|2022-03-08 12:52:10|237.65|235.25|237.95|235.55|237.95|235.55|237.65|235.25|0
1646743940000|2022-03-08 12:52:20|238.24|235.84|238.15|235.75|238.24|235.84|238.15|235.75|0
1646743950000|2022-03-08 12:52:30|238.93|236.53|238.74|236.34|238.93|236.53|238.74|236.34|0
1646743960000|2022-03-08 12:52:40|239.03|236.63|239.52|237.12|239.52|237.12|239.03|236.63|0
1646743970000|2022-03-08 12:52:50|239.72|237.32|240.31|237.91|240.31|237.91|239.72|237.32|0
1646743980000|2022-03-08 12:53:00|240.4|238|240.21|237.81|240.4|238|240.21|237.81|0
1646743990000|2022-03-08 12:53:10|239.81|237.41|238.83|236.43|239.81|237.41|238.83|236.43|0
1646744000000|2022-03-08 12:53:20|239.32|236.92|239.02|236.62|239.42|237.02|239.02|236.62|0
1646744010000|2022-03-08 12:53:30|239.91|237.51|239.02|236.62|239.91|237.51|239.02|236.62|0
1646744020000|2022-03-08 12:53:40|238.93|236.53|238.54|236.14|238.93|236.53|238.54|236.14|0
1646744030000|2022-03-08 12:53:50|238.63|236.23|238.43|236.03|238.63|236.23|238.34|235.94|0
1646744040000|2022-03-08 12:54:00|237.95|235.55|238.34|235.94|238.53|236.13|237.95|235.55|0
1646744050000|2022-03-08 12:54:10|237.94|235.54|237.55|235.15|238.04|235.64|237.55|235.15|0
1646744060000|2022-03-08 12:54:20|237.75|235.35|238.04|235.64|238.04|235.64|237.55|235.15|0
1646744070000|2022-03-08 12:54:30|238.14|235.74|237.55|235.15|238.14|235.74|237.55|235.15|0
1646744080000|2022-03-08 12:54:40|237.16|234.76|237.06|234.66|237.45|235.05|237.06|234.66|0
1646744090000|2022-03-08 12:54:50|237.35|234.95|236.96|234.56|237.35|234.95|236.96|234.56|0
1646744100000|2022-03-08 12:55:00|237.05|234.65|237.45|235.05|237.45|235.05|237.05|234.65|0
1646744110000|2022-03-08 12:55:10|237.84|235.44|236.96|234.56|237.84|235.44|236.96|234.56|0
1646744120000|2022-03-08 12:55:20|237.05|234.65|237.35|234.95|237.64|235.24|237.05|234.65|0
1646744130000|2022-03-08 12:55:30|237.05|234.65|237.16|234.76|237.16|234.76|237.05|234.65|0
1646744140000|2022-03-08 12:55:40|236.86|234.46|237.35|234.95|237.35|234.95|236.86|234.46|0
1646744150000|2022-03-08 12:55:50|237.55|235.15|237.44|235.04|237.55|235.15|237.35|234.95|0
1646744160000|2022-03-08 12:56:00|237.64|235.24|237.25|234.85|237.94|235.54|237.25|234.85|0
1646744170000|2022-03-08 12:56:10|237.35|234.95|236.96|234.56|237.35|234.95|236.96|234.56|0
1646744180000|2022-03-08 12:56:20|237.25|234.85|237.05|234.65|237.25|234.85|237.05|234.65|0
1646744190000|2022-03-08 12:56:30|237.15|234.75|237.15|234.75|237.15|234.75|236.96|234.56|0
1646744200000|2022-03-08 12:56:40|237.35|234.95|237.44|235.04|237.44|235.04|237.35|234.95|0
1646744210000|2022-03-08 12:56:50|237.25|234.85|237.25|234.85|237.44|235.04|237.25|234.85|0
1646744220000|2022-03-08 12:57:00|237.64|235.24|237.83|235.43|238.03|235.63|237.64|235.24|0
1646744230000|2022-03-08 12:57:10|238.03|235.63|238.72|236.32|238.72|236.32|238.03|235.63|0
1646744240000|2022-03-08 12:57:20|239.31|236.91|238.72|236.32|239.31|236.91|238.72|236.32|0
1646744250000|2022-03-08 12:57:30|239.01|236.61|238.52|236.12|239.01|236.61|238.52|236.12|0
1646744260000|2022-03-08 12:57:40|238.72|236.32|237.83|235.43|238.72|236.32|237.83|235.43|0
1646744270000|2022-03-08 12:57:50|237.93|235.53|237.93|235.53|237.93|235.53|237.54|235.14|0
1646744280000|2022-03-08 12:58:00|237.24|234.84|237.74|235.34|237.74|235.34|237.24|234.84|0
1646744290000|2022-03-08 12:58:10|237.54|235.14|237.83|235.43|237.83|235.43|237.54|235.14|0
1646744300000|2022-03-08 12:58:20|238.03|235.63|237.74|235.34|238.03|235.63|237.74|235.34|0
1646744310000|2022-03-08 12:58:30|237.63|235.23|237.83|235.43|237.83|235.43|237.54|235.14|0
1646744320000|2022-03-08 12:58:40|237.93|235.53|238.13|235.73|238.13|235.73|237.93|235.53|0
1646744330000|2022-03-08 12:58:50|238.32|235.92|238.13|235.73|238.32|235.92|238.13|235.73|0
1646744340000|2022-03-08 12:59:00|238.72|236.32|239.21|236.81|239.21|236.81|238.72|236.32|0
1646744350000|2022-03-08 12:59:10|239.31|236.91|239.9|237.5|239.9|237.5|239.11|236.71|0
1646744360000|2022-03-08 12:59:20|239.99|237.59|240.49|238.09|240.49|238.09|239.99|237.59|0
1646744370000|2022-03-08 12:59:30|240.39|237.99|240.39|237.99|240.88|238.48|240.39|237.99|0
1646744380000|2022-03-08 12:59:40|240.19|237.79|240.29|237.89|240.29|237.89|239.9|237.5|0
1646744390000|2022-03-08 12:59:50|240.49|238.09|240.09|237.69|240.49|238.09|240.09|237.69|0
1646744400000|2022-03-08 13:00:00|239.99|237.59|240.69|238.29|240.69|238.29|239.99|237.59|0
1646744410000|2022-03-08 13:00:10|240.29|237.89|239.5|237.1|240.88|238.48|239.5|237.1|0
1646744420000|2022-03-08 13:00:20|239.7|237.3|239.4|237|239.7|237.3|239.3|236.9|0
1646744430000|2022-03-08 13:00:30|239.2|236.8|239.11|236.71|239.3|236.9|239.11|236.71|0
1646744440000|2022-03-08 13:00:40|239.3|236.9|239.2|236.8|239.3|236.9|239.2|236.8|0
1646744450000|2022-03-08 13:00:50|239.11|236.71|238.32|235.92|239.11|236.71|238.32|235.92|0
1646744460000|2022-03-08 13:01:00|238.12|235.72|238.22|235.82|238.52|236.12|237.93|235.53|0
1646744470000|2022-03-08 13:01:10|238.32|235.92|238.02|235.62|238.52|236.12|237.73|235.33|0
1646744480000|2022-03-08 13:01:20|237.73|235.33|236.94|234.54|237.73|235.33|236.94|234.54|0
1646744490000|2022-03-08 13:01:30|237.34|234.94|236.55|234.15|237.34|234.94|236.55|234.15|0
1646744500000|2022-03-08 13:01:40|236.35|233.95|236.25|233.85|236.64|234.24|236.25|233.85|0
1646744510000|2022-03-08 13:01:50|236.55|234.15|235.57|233.17|236.55|234.15|235.57|233.17|0
1646744520000|2022-03-08 13:02:00|235.37|232.97|236.55|234.15|236.55|234.15|235.18|232.78|0
1646744530000|2022-03-08 13:02:10|236.35|233.95|236.05|233.65|236.35|233.95|235.96|233.56|0
1646744540000|2022-03-08 13:02:20|235.96|233.56|237.14|234.74|237.14|234.74|235.96|233.56|0
1646744550000|2022-03-08 13:02:30|236.94|234.54|237.43|235.03|237.53|235.13|236.94|234.54|0
1646744560000|2022-03-08 13:02:40|237.92|235.52|238.9|236.5|238.9|236.5|237.92|235.52|0
1646744570000|2022-03-08 13:02:50|238.6|236.2|238.71|236.31|238.71|236.31|238.6|236.2|0
1646744580000|2022-03-08 13:03:00|238.6|236.2|238.12|235.72|238.8|236.4|238.12|235.72|0
1646744590000|2022-03-08 13:03:10|238.31|235.91|238.51|236.11|238.51|236.11|238.31|235.91|0
1646744600000|2022-03-08 13:03:20|238.71|236.31|238.51|236.11|238.71|236.31|238.51|236.11|0
1646744610000|2022-03-08 13:03:30|238.31|235.91|238.71|236.31|238.71|236.31|238.31|235.91|0
1646744620000|2022-03-08 13:03:40|238.8|236.4|238.51|236.11|238.8|236.4|238.51|236.11|0
1646744630000|2022-03-08 13:03:50|238.31|235.91|238.51|236.11|238.51|236.11|238.31|235.91|0
1646744640000|2022-03-08 13:04:00|238.11|235.71|238.6|236.2|239|236.6|238.11|235.71|0
1646744650000|2022-03-08 13:04:10|238.8|236.4|238.7|236.3|238.9|236.5|238.7|236.3|0
1646744660000|2022-03-08 13:04:20|238.9|236.5|238.7|236.3|238.9|236.5|238.6|236.2|0
1646744670000|2022-03-08 13:04:30|238.8|236.4|239.29|236.89|239.29|236.89|238.8|236.4|0
1646744680000|2022-03-08 13:04:40|240.28|237.88|240.28|237.88|240.87|238.47|240.28|237.88|0
1646744690000|2022-03-08 13:04:50|240.48|238.08|240.87|238.47|241.16|238.76|240.48|238.08|0
1646744700000|2022-03-08 13:05:00|241.26|238.86|241.56|239.16|241.56|239.16|240.87|238.47|0
1646744710000|2022-03-08 13:05:10|241.46|239.06|242.05|239.65|242.05|239.65|241.26|238.86|0
1646744720000|2022-03-08 13:05:20|242.25|239.85|242.85|240.45|242.94|240.54|242.25|239.85|0
1646744730000|2022-03-08 13:05:30|242.74|240.34|242.25|239.85|243.04|240.64|242.25|239.85|0
1646744740000|2022-03-08 13:05:40|241.86|239.46|242.35|239.95|242.35|239.95|241.86|239.46|0
1646744750000|2022-03-08 13:05:50|242.54|240.14|242.54|240.14|242.54|240.14|242.54|240.14|0
1646744760000|2022-03-08 13:06:00|242.65|240.25|242.25|239.85|242.65|240.25|242.25|239.85|0
1646744770000|2022-03-08 13:06:10|242.65|240.25|241.36|238.96|242.65|240.25|241.36|238.96|0
1646744780000|2022-03-08 13:06:20|241.06|238.66|241.55|239.15|241.55|239.15|241.06|238.66|0
1646744790000|2022-03-08 13:06:30|241.36|238.96|241.06|238.66|241.75|239.35|241.06|238.66|0
1646744800000|2022-03-08 13:06:40|240.56|238.16|238.99|236.59|240.56|238.16|238.99|236.59|0
1646744810000|2022-03-08 13:06:50|239.18|236.78|239.29|236.89|239.29|236.89|239.18|236.78|0
1646744820000|2022-03-08 13:07:00|239.58|237.18|240.37|237.97|240.37|237.97|239.58|237.18|0
1646744830000|2022-03-08 13:07:10|240.47|238.07|240.56|238.16|240.67|238.27|240.47|238.07|0
1646744840000|2022-03-08 13:07:20|240.76|238.36|241.46|239.06|241.46|239.06|240.76|238.36|0
1646744850000|2022-03-08 13:07:30|241.35|238.95|241.46|239.06|242.05|239.65|241.35|238.95|0
1646744860000|2022-03-08 13:07:40|241.26|238.86|240.96|238.56|241.65|239.25|240.96|238.56|0
1646744870000|2022-03-08 13:07:50|240.16|237.76|240.55|238.15|240.66|238.26|240.16|237.76|0
1646744880000|2022-03-08 13:08:00|240.46|238.06|239.86|237.46|240.46|238.06|239.76|237.36|0
1646744890000|2022-03-08 13:08:10|239.47|237.07|239.17|236.77|239.56|237.16|239.17|236.77|0
1646744900000|2022-03-08 13:08:20|238.97|236.57|239.36|236.96|239.36|236.96|238.97|236.57|0
1646744910000|2022-03-08 13:08:30|239.07|236.67|239.27|236.87|239.27|236.87|239.07|236.67|0
1646744920000|2022-03-08 13:08:40|239.17|236.77|239.07|236.67|239.17|236.77|239.07|236.67|0
1646744930000|2022-03-08 13:08:50|239.86|237.46|239.96|237.56|239.96|237.56|239.76|237.36|0
1646744940000|2022-03-08 13:09:00|239.86|237.46|240.65|238.25|241.14|238.74|239.86|237.46|0
1646744950000|2022-03-08 13:09:10|241.05|238.65|241.25|238.85|241.25|238.85|241.05|238.65|0
1646744960000|2022-03-08 13:09:20|241.44|239.04|241.05|238.65|241.44|239.04|240.85|238.45|0
1646744970000|2022-03-08 13:09:30|240.75|238.35|240.85|238.45|241.05|238.65|240.75|238.35|0
1646744980000|2022-03-08 13:09:40|240.45|238.05|240.45|238.05|240.45|238.05|240.25|237.85|0
1646744990000|2022-03-08 13:09:50|240.55|238.15|240.65|238.25|240.65|238.25|240.45|238.05|0
1646745000000|2022-03-08 13:10:00|241.14|238.74|241.34|238.94|241.34|238.94|241.05|238.65|0
1646745010000|2022-03-08 13:10:10|240.94|238.54|240.45|238.05|240.94|238.54|240.45|238.05|0
1646745020000|2022-03-08 13:10:20|240.65|238.25|240.05|237.65|240.65|238.25|239.86|237.46|0
1646745030000|2022-03-08 13:10:30|239.75|237.35|240.15|237.75|240.15|237.75|239.56|237.16|0
1646745040000|2022-03-08 13:10:40|239.66|237.26|238.77|236.37|239.66|237.26|238.67|236.27|0
1646745050000|2022-03-08 13:10:50|238.47|236.07|237.68|235.28|238.47|236.07|237.38|234.98|0
1646745060000|2022-03-08 13:11:00|236.7|234.3|235.52|233.12|236.9|234.5|235.52|233.12|0
1646745070000|2022-03-08 13:11:10|233.37|230.97|232.78|230.38|234.24|231.84|232.78|230.38|0
1646745080000|2022-03-08 13:11:20|232.58|230.18|229.66|227.26|232.58|230.18|229.66|227.26|0
1646745090000|2022-03-08 13:11:30|229.75|227.35|230.05|227.65|231.12|228.72|229.75|227.35|0
1646745100000|2022-03-08 13:11:40|229.86|227.46|230.44|228.04|230.44|228.04|228.78|226.38|0
1646745110000|2022-03-08 13:11:50|229.47|227.07|231.8|229.4|231.8|229.4|229.47|227.07|0
1646745120000|2022-03-08 13:12:00|231.5|229.1|232.19|229.79|232.58|230.18|231.5|229.1|0
1646745130000|2022-03-08 13:12:10|232|229.6|231.8|229.4|232.39|229.99|231.8|229.4|0
1646745140000|2022-03-08 13:12:20|231.6|229.2|231.11|228.71|231.6|229.2|231.11|228.71|0
1646745150000|2022-03-08 13:12:30|232.19|229.79|232.19|229.79|232.77|230.37|232.19|229.79|0
1646745160000|2022-03-08 13:12:40|232.48|230.08|231.6|229.2|232.48|230.08|231.6|229.2|0
1646745170000|2022-03-08 13:12:50|231.7|229.3|231.89|229.49|231.89|229.49|231.7|229.3|0
1646745180000|2022-03-08 13:13:00|231.8|229.4|230.82|228.42|231.8|229.4|230.82|228.42|0
1646745190000|2022-03-08 13:13:10|230.72|228.32|231.7|229.3|231.7|229.3|230.72|228.32|0
1646745200000|2022-03-08 13:13:20|231.41|229.01|230.24|227.84|231.41|229.01|230.24|227.84|0
1646745210000|2022-03-08 13:13:30|230.33|227.93|229.07|226.67|230.33|227.93|229.07|226.67|0
1646745220000|2022-03-08 13:13:40|229.55|227.15|229.07|226.67|229.85|227.45|229.07|226.67|0
1646745230000|2022-03-08 13:13:50|229.27|226.87|227.42|225.02|229.27|226.87|227.42|225.02|0
1646745240000|2022-03-08 13:14:00|227.72|225.32|226.94|224.54|227.72|225.32|226.94|224.54|0
1646745250000|2022-03-08 13:14:10|227.71|225.31|228.1|225.7|228.68|226.28|227.71|225.31|0
1646745260000|2022-03-08 13:14:20|228.88|226.48|228.29|225.89|228.88|226.48|228.1|225.7|0
1646745270000|2022-03-08 13:14:30|227.52|225.12|227.13|224.73|227.52|225.12|227.13|224.73|0
1646745280000|2022-03-08 13:14:40|225.2|222.8|225.78|223.38|225.78|223.38|225.2|222.8|0
1646745290000|2022-03-08 13:14:50|225.97|223.57|226.26|223.86|226.36|223.96|225.97|223.57|0
1646745300000|2022-03-08 13:15:00|227.33|224.93|227.42|225.02|227.42|225.02|227.33|224.93|0
1646745310000|2022-03-08 13:15:10|227.71|225.31|226.74|224.34|228.87|226.47|226.74|224.34|0
1646745320000|2022-03-08 13:15:20|227.13|224.73|226.74|224.34|227.13|224.73|226.55|224.15|0
1646745330000|2022-03-08 13:15:30|226.45|224.05|226.36|223.96|226.45|224.05|226.16|223.76|0
1646745340000|2022-03-08 13:15:40|226.55|224.15|226.26|223.86|226.74|224.34|226.26|223.86|0
1646745350000|2022-03-08 13:15:50|226.64|224.24|227.71|225.31|228.29|225.89|226.64|224.24|0
1646745360000|2022-03-08 13:16:00|227.22|224.82|226.64|224.24|227.32|224.92|226.64|224.24|0
1646745370000|2022-03-08 13:16:10|226.55|224.15|225.97|223.57|226.55|224.15|225.97|223.57|0
1646745380000|2022-03-08 13:16:20|227.03|224.63|227.32|224.92|227.32|224.92|226.36|223.96|0
1646745390000|2022-03-08 13:16:30|228.1|225.7|227.32|224.92|228.1|225.7|227.32|224.92|0
1646745400000|2022-03-08 13:16:40|226.93|224.53|228.09|225.69|228.09|225.69|226.93|224.53|0
1646745410000|2022-03-08 13:16:50|227.41|225.01|228.09|225.69|228.09|225.69|227.41|225.01|0
1646745420000|2022-03-08 13:17:00|227.8|225.4|227.99|225.59|227.99|225.59|227.8|225.4|0
1646745430000|2022-03-08 13:17:10|228.29|225.89|228.57|226.17|228.57|226.17|228.29|225.89|0
1646745440000|2022-03-08 13:17:20|228.48|226.08|229.26|226.86|229.26|226.86|228.48|226.08|0
1646745450000|2022-03-08 13:17:30|230.03|227.63|229.74|227.34|230.03|227.63|229.26|226.86|0
1646745460000|2022-03-08 13:17:40|229.54|227.14|230.13|227.73|230.13|227.73|229.54|227.14|0
1646745470000|2022-03-08 13:17:50|230.23|227.83|230.51|228.11|230.51|228.11|230.23|227.83|0
1646745480000|2022-03-08 13:18:00|229.64|227.24|229.25|226.85|229.64|227.24|229.15|226.75|0
1646745490000|2022-03-08 13:18:10|228.87|226.47|228.87|226.47|228.87|226.47|228.87|226.47|0
1646745500000|2022-03-08 13:18:20|228.57|226.17|228.87|226.47|228.96|226.56|228.09|225.69|0
1646745510000|2022-03-08 13:18:30|229.06|226.66|230.22|227.82|230.22|227.82|228.86|226.46|0
1646745520000|2022-03-08 13:18:40|230.42|228.02|230.61|228.21|230.61|228.21|230.42|228.02|0
1646745530000|2022-03-08 13:18:50|230.03|227.63|230.12|227.72|230.42|228.02|230.03|227.63|0
1646745540000|2022-03-08 13:19:00|230.03|227.63|230.42|228.02|230.42|228.02|230.03|227.63|0
1646745550000|2022-03-08 13:19:10|230.32|227.92|230.61|228.21|230.61|228.21|230.32|227.92|0
1646745560000|2022-03-08 13:19:20|230.42|228.02|230.61|228.21|230.61|228.21|230.42|228.02|0
1646745570000|2022-03-08 13:19:30|230.81|228.41|230.61|228.21|230.81|228.41|230.61|228.21|0
1646745580000|2022-03-08 13:19:40|230.22|227.82|230.22|227.82|230.22|227.82|229.83|227.43|0
1646745590000|2022-03-08 13:19:50|230.42|228.02|228.95|226.55|230.42|228.02|228.95|226.55|0
1646745600000|2022-03-08 13:20:00|229.25|226.85|230.03|227.63|230.03|227.63|229.25|226.85|0
1646745610000|2022-03-08 13:20:10|229.73|227.33|228.76|226.36|229.73|227.33|228.76|226.36|0
1646745620000|2022-03-08 13:20:20|228.67|226.27|228.67|226.27|228.67|226.27|228.56|226.16|0
1646745630000|2022-03-08 13:20:30|228.28|225.88|228.47|226.07|228.56|226.16|228.28|225.88|0
1646745640000|2022-03-08 13:20:40|228.28|225.88|228.08|225.68|228.28|225.88|227.89|225.49|0
1646745650000|2022-03-08 13:20:50|227.4|225|227.12|224.72|227.4|225|227.12|224.72|0
1646745660000|2022-03-08 13:21:00|226.63|224.23|226.92|224.52|226.92|224.52|226.63|224.23|0
1646745670000|2022-03-08 13:21:10|226.73|224.33|226.92|224.52|226.92|224.52|226.73|224.33|0
1646745680000|2022-03-08 13:21:20|227.31|224.91|227.5|225.1|227.69|225.29|227.31|224.91|0
1646745690000|2022-03-08 13:21:30|227.98|225.58|228.37|225.97|228.47|226.07|227.98|225.58|0
1646745700000|2022-03-08 13:21:40|228.56|226.16|228.56|226.16|228.86|226.46|228.56|226.16|0
1646745710000|2022-03-08 13:21:50|228.08|225.68|227.89|225.49|228.08|225.68|227.89|225.49|0
1646745720000|2022-03-08 13:22:00|227.4|225|227.69|225.29|227.69|225.29|227.31|224.91|0
1646745730000|2022-03-08 13:22:10|228.17|225.77|228.37|225.97|228.37|225.97|228.08|225.68|0
1646745740000|2022-03-08 13:22:20|228.56|226.16|229.34|226.94|229.34|226.94|228.56|226.16|0
1646745750000|2022-03-08 13:22:30|229.53|227.13|228.66|226.26|229.53|227.13|228.47|226.07|0
1646745760000|2022-03-08 13:22:40|227.3|224.9|227.3|224.9|227.3|224.9|227.3|224.9|0
1646745770000|2022-03-08 13:22:50|227.5|225.1|225.76|223.36|227.5|225.1|225.76|223.36|0
1646745780000|2022-03-08 13:23:00|226.04|223.64|226.24|223.84|226.34|223.94|226.04|223.64|0
1646745790000|2022-03-08 13:23:10|226.43|224.03|227.88|225.48|227.88|225.48|226.43|224.03|0
1646745800000|2022-03-08 13:23:20|227.69|225.29|228.08|225.68|228.08|225.68|227.69|225.29|0
1646745810000|2022-03-08 13:23:30|228.56|226.16|228.17|225.77|228.75|226.35|228.17|225.77|0
1646745820000|2022-03-08 13:23:40|228.46|226.06|228.17|225.77|228.46|226.06|228.17|225.77|0
1646745830000|2022-03-08 13:23:50|227.88|225.48|227.49|225.09|227.88|225.48|227.49|225.09|0
1646745840000|2022-03-08 13:24:00|227.69|225.29|229.04|226.64|229.04|226.64|227.69|225.29|0
1646745850000|2022-03-08 13:24:10|229.24|226.84|229.24|226.84|229.24|226.84|228.94|226.54|0
1646745860000|2022-03-08 13:24:20|229.43|227.03|228.94|226.54|229.43|227.03|228.94|226.54|0
1646745870000|2022-03-08 13:24:30|228.65|226.25|227.88|225.48|228.65|226.25|227.88|225.48|0
1646745880000|2022-03-08 13:24:40|228.07|225.67|229.16|226.76|229.25|226.85|227.55|225.15|0
1646745890000|2022-03-08 13:24:50|229.35|226.95|227.67|225.27|229.35|226.95|227.67|225.27|0
1646745900000|2022-03-08 13:25:00|228.25|225.85|227.58|225.18|228.25|225.85|227.58|225.18|0
1646745910000|2022-03-08 13:25:10|228.35|225.95|227.48|225.08|228.74|226.34|227.48|225.08|0
1646745920000|2022-03-08 13:25:20|227.38|224.98|228.06|225.66|228.06|225.66|227.38|224.98|0
1646745930000|2022-03-08 13:25:30|227.96|225.56|228.93|226.53|228.93|226.53|227.96|225.56|0
1646745940000|2022-03-08 13:25:40|229.02|226.62|229.12|226.72|229.12|226.72|229.02|226.62|0
1646745950000|2022-03-08 13:25:50|228.93|226.53|229.31|226.91|229.31|226.91|228.83|226.43|0
1646745960000|2022-03-08 13:26:00|230.09|227.69|230.09|227.69|230.09|227.69|230.09|227.69|0
1646745970000|2022-03-08 13:26:10|230.28|227.88|230.86|228.46|230.86|228.46|230.28|227.88|0
1646745980000|2022-03-08 13:26:20|231.05|228.65|230.86|228.46|231.05|228.65|230.57|228.17|0
1646745990000|2022-03-08 13:26:30|230.67|228.27|231.05|228.65|231.25|228.85|230.67|228.27|0
1646746000000|2022-03-08 13:26:40|231.25|228.85|230.47|228.07|231.25|228.85|230.47|228.07|0
1646746010000|2022-03-08 13:26:50|231.44|229.04|231.63|229.23|231.83|229.43|231.44|229.04|0
1646746020000|2022-03-08 13:27:00|231.44|229.04|231.44|229.04|231.63|229.23|231.44|229.04|0
1646746030000|2022-03-08 13:27:10|231.53|229.13|232.31|229.91|232.31|229.91|231.25|228.85|0
1646746040000|2022-03-08 13:27:20|232.02|229.62|231.63|229.23|232.02|229.62|231.63|229.23|0
1646746050000|2022-03-08 13:27:30|232.11|229.71|231.83|229.43|232.11|229.71|231.53|229.13|0
1646746060000|2022-03-08 13:27:40|232.02|229.62|232.22|229.82|232.22|229.82|232.02|229.62|0
1646746070000|2022-03-08 13:27:50|232.21|229.81|232.41|230.01|232.41|230.01|232.21|229.81|0
1646746080000|2022-03-08 13:28:00|232.11|229.71|230.66|228.26|232.11|229.71|230.66|228.26|0
1646746090000|2022-03-08 13:28:10|230.47|228.07|231.14|228.74|231.14|228.74|230.27|227.87|0
1646746100000|2022-03-08 13:28:20|230.95|228.55|231.53|229.13|231.53|229.13|230.95|228.55|0
1646746110000|2022-03-08 13:28:30|231.63|229.23|231.44|229.04|231.63|229.23|231.44|229.04|0
1646746120000|2022-03-08 13:28:40|231.33|228.93|230.85|228.45|231.33|228.93|230.85|228.45|0
1646746130000|2022-03-08 13:28:50|231.05|228.65|231.33|228.93|231.33|228.93|231.05|228.65|0
1646746140000|2022-03-08 13:29:00|231.53|229.13|231.24|228.84|231.53|229.13|231.24|228.84|0
1646746150000|2022-03-08 13:29:10|231.05|228.65|231.72|229.32|231.82|229.42|231.05|228.65|0
1646746160000|2022-03-08 13:29:20|231.92|229.52|231.82|229.42|231.92|229.52|231.82|229.42|0
1646746170000|2022-03-08 13:29:30|232.21|229.81|232.21|229.81|232.4|230|232.21|229.81|0
1646746180000|2022-03-08 13:29:40|232.02|229.62|232.02|229.62|232.21|229.81|232.02|229.62|0
1646746190000|2022-03-08 13:29:50|231.91|229.51|231.82|229.42|232.11|229.71|231.82|229.42|0
1646746200000|2022-03-08 13:30:00|231.91|229.51|231.91|229.51|232.01|229.61|231.91|229.51|0
1646746210000|2022-03-08 13:30:10|232.21|229.81|231.04|228.64|232.3|229.9|231.04|228.64|0
1646746220000|2022-03-08 13:30:20|231.33|228.93|231.04|228.64|231.33|228.93|230.85|228.45|0
1646746230000|2022-03-08 13:30:30|231.33|228.93|231.04|228.64|231.33|228.93|230.85|228.45|0
1646746240000|2022-03-08 13:30:40|231.43|229.03|232.21|229.81|232.21|229.81|231.43|229.03|0
1646746250000|2022-03-08 13:30:50|231.91|229.51|232.4|230|232.4|230|231.91|229.51|0
1646746260000|2022-03-08 13:31:00|232.21|229.81|232.4|230|232.4|230|232.21|229.81|0
1646746270000|2022-03-08 13:31:10|231.62|229.22|231.82|229.42|232.01|229.61|231.62|229.22|0
1646746280000|2022-03-08 13:31:20|231.43|229.03|231.23|228.83|231.43|229.03|231.04|228.64|0
1646746290000|2022-03-08 13:31:30|231.13|228.73|231.43|229.03|231.43|229.03|231.13|228.73|0
1646746300000|2022-03-08 13:31:40|231.23|228.83|231.04|228.64|231.23|228.83|230.74|228.34|0
1646746310000|2022-03-08 13:31:50|230.84|228.44|230.46|228.06|231.23|228.83|230.26|227.86|0
1646746320000|2022-03-08 13:32:00|230.55|228.15|229.68|227.28|230.65|228.25|229.68|227.28|0
1646746330000|2022-03-08 13:32:10|229.88|227.48|230.07|227.67|230.07|227.67|229.88|227.48|0
1646746340000|2022-03-08 13:32:20|229.77|227.37|229.87|227.47|229.87|227.47|229.77|227.37|0
1646746350000|2022-03-08 13:32:30|230.26|227.86|230.26|227.86|230.26|227.86|229.87|227.47|0
1646746360000|2022-03-08 13:32:40|230.35|227.95|229.87|227.47|230.45|228.05|229.87|227.47|0
1646746370000|2022-03-08 13:32:50|229.68|227.28|229.29|226.89|229.68|227.28|229.29|226.89|0
1646746380000|2022-03-08 13:33:00|229.1|226.7|228.52|226.12|229.1|226.7|228.52|226.12|0
1646746390000|2022-03-08 13:33:10|228.81|226.41|230.07|227.67|230.26|227.86|228.81|226.41|0
1646746400000|2022-03-08 13:33:20|230.26|227.86|230.16|227.76|230.26|227.86|230.07|227.67|0
1646746410000|2022-03-08 13:33:30|230.65|228.25|230.45|228.05|230.65|228.25|230.35|227.95|0
1646746420000|2022-03-08 13:33:40|231.42|229.02|230.16|227.76|231.42|229.02|230.16|227.76|0
1646746430000|2022-03-08 13:33:50|230.35|227.95|230.06|227.66|230.35|227.95|229.87|227.47|0
1646746440000|2022-03-08 13:34:00|229.96|227.56|229.48|227.08|230.26|227.86|229.48|227.08|0
1646746450000|2022-03-08 13:34:10|229.1|226.7|229.1|226.7|229.1|226.7|228.71|226.31|0
1646746460000|2022-03-08 13:34:20|229.29|226.89|230.64|228.24|230.64|228.24|229.29|226.89|0
1646746470000|2022-03-08 13:34:30|231.12|228.72|230.64|228.24|231.12|228.72|230.64|228.24|0
1646746480000|2022-03-08 13:34:40|230.84|228.44|230.54|228.14|230.84|228.44|230.54|228.14|0
1646746490000|2022-03-08 13:34:50|229.67|227.27|230.06|227.66|230.06|227.66|229.57|227.17|0
1646746500000|2022-03-08 13:35:00|230.25|227.85|229.87|227.47|230.25|227.85|229.38|226.98|0
1646746510000|2022-03-08 13:35:10|230.25|227.85|231.03|228.63|231.03|228.63|230.25|227.85|0
1646746520000|2022-03-08 13:35:20|231.22|228.82|231.22|228.82|231.22|228.82|231.22|228.82|0
1646746530000|2022-03-08 13:35:30|231.12|228.72|230.93|228.53|231.22|228.82|230.93|228.53|0
1646746540000|2022-03-08 13:35:40|231.42|229.02|231.8|229.4|231.8|229.4|231.42|229.02|0
1646746550000|2022-03-08 13:35:50|232|229.6|232.19|229.79|232.19|229.79|231.8|229.4|0
1646746560000|2022-03-08 13:36:00|232.97|230.57|232.77|230.37|233.16|230.76|232.77|230.37|0
1646746570000|2022-03-08 13:36:10|232.58|230.18|233.16|230.76|233.16|230.76|232.09|229.69|0
1646746580000|2022-03-08 13:36:20|233.55|231.15|234.14|231.74|234.14|231.74|233.36|230.96|0
1646746590000|2022-03-08 13:36:30|235.31|232.91|234.33|231.93|235.31|232.91|234.33|231.93|0
1646746600000|2022-03-08 13:36:40|233.94|231.54|234.72|232.32|234.72|232.32|233.94|231.54|0
1646746610000|2022-03-08 13:36:50|234.62|232.22|234.62|232.22|234.72|232.32|234.62|232.22|0
1646746620000|2022-03-08 13:37:00|234.92|232.52|235.11|232.71|235.11|232.71|234.92|232.52|0
1646746630000|2022-03-08 13:37:10|235.5|233.1|236.28|233.88|236.28|233.88|235.5|233.1|0
1646746640000|2022-03-08 13:37:20|236.09|233.69|235.89|233.49|236.48|234.08|235.89|233.49|0
1646746650000|2022-03-08 13:37:30|235.79|233.39|236.09|233.69|236.18|233.78|235.79|233.39|0
1646746660000|2022-03-08 13:37:40|236.48|234.08|236.48|234.08|236.48|234.08|236.48|234.08|0
1646746670000|2022-03-08 13:37:50|236.68|234.28|236.18|233.78|236.68|234.28|236.18|233.78|0
1646746680000|2022-03-08 13:38:00|236.09|233.69|235.89|233.49|236.09|233.69|235.89|233.49|0
1646746690000|2022-03-08 13:38:10|236.48|234.08|236.67|234.27|236.67|234.27|236.48|234.08|0
1646746700000|2022-03-08 13:38:20|236.48|234.08|237.07|234.67|237.07|234.67|236.48|234.08|0
1646746710000|2022-03-08 13:38:30|236.96|234.56|237.26|234.86|237.26|234.86|236.48|234.08|0
1646746720000|2022-03-08 13:38:40|237.55|235.15|236.87|234.47|237.55|235.15|236.87|234.47|0
1646746730000|2022-03-08 13:38:50|237.06|234.66|236.57|234.17|237.06|234.66|236.48|234.08|0
1646746740000|2022-03-08 13:39:00|236.37|233.97|235.69|233.29|236.37|233.97|235.69|233.29|0
1646746750000|2022-03-08 13:39:10|235.5|233.1|235.89|233.49|235.89|233.49|235.5|233.1|0
1646746760000|2022-03-08 13:39:20|235.98|233.58|236.47|234.07|236.47|234.07|235.98|233.58|0
1646746770000|2022-03-08 13:39:30|236.67|234.27|237.26|234.86|237.26|234.86|236.67|234.27|0
1646746780000|2022-03-08 13:39:40|237.45|235.05|237.06|234.66|237.45|235.05|237.06|234.66|0
1646746790000|2022-03-08 13:39:50|237.26|234.86|236.96|234.56|237.26|234.86|236.87|234.47|0
1646746800000|2022-03-08 13:40:00|236.87|234.47|237.26|234.86|237.26|234.86|236.86|234.46|0
1646746810000|2022-03-08 13:40:10|237.45|235.05|237.45|235.05|237.45|235.05|237.45|235.05|0
1646746820000|2022-03-08 13:40:20|237.06|234.66|237.65|235.25|237.65|235.25|237.06|234.66|0
1646746830000|2022-03-08 13:40:30|237.84|235.44|238.83|236.43|238.83|236.43|237.65|235.25|0
1646746840000|2022-03-08 13:40:40|239.12|236.72|238.83|236.43|239.12|236.72|238.72|236.32|0
1646746850000|2022-03-08 13:40:50|238.24|235.84|238.24|235.84|238.72|236.32|238.24|235.84|0
1646746860000|2022-03-08 13:41:00|237.94|235.54|238.24|235.84|238.24|235.84|237.94|235.54|0
1646746870000|2022-03-08 13:41:10|238.63|236.23|239.02|236.62|239.02|236.62|238.63|236.23|0
1646746880000|2022-03-08 13:41:20|238.82|236.42|239.81|237.41|239.81|237.41|238.82|236.42|0
1646746890000|2022-03-08 13:41:30|240.79|238.39|240.2|237.8|240.79|238.39|240.2|237.8|0
1646746900000|2022-03-08 13:41:40|239.41|237.01|240|237.6|240|237.6|239.41|237.01|0
1646746910000|2022-03-08 13:41:50|240.1|237.7|239.61|237.21|240.1|237.7|239.61|237.21|0
1646746920000|2022-03-08 13:42:00|239.41|237.01|239.11|236.71|239.41|237.01|239.11|236.71|0
1646746930000|2022-03-08 13:42:10|239.02|236.62|238.82|236.42|239.22|236.82|238.82|236.42|0
1646746940000|2022-03-08 13:42:20|238.63|236.23|239.02|236.62|239.02|236.62|238.63|236.23|0
1646746950000|2022-03-08 13:42:30|238.92|236.52|238.92|236.52|238.92|236.52|238.82|236.42|0
1646746960000|2022-03-08 13:42:40|239.02|236.62|238.43|236.03|239.02|236.62|238.43|236.03|0
1646746970000|2022-03-08 13:42:50|238.62|236.22|238.43|236.03|238.62|236.22|238.43|236.03|0
1646746980000|2022-03-08 13:43:00|238.91|236.51|238.85|236.45|239.15|236.75|238.85|236.45|0
1646746990000|2022-03-08 13:43:10|239.05|236.65|237.87|235.47|239.05|236.65|237.87|235.47|0
1646747000000|2022-03-08 13:43:20|237.58|235.18|237|234.6|237.58|235.18|236.8|234.4|0
1646747010000|2022-03-08 13:43:30|236.41|234.01|236.41|234.01|236.41|234.01|236.41|234.01|0
1646747020000|2022-03-08 13:43:40|236.21|233.81|236.89|234.49|236.89|234.49|236.21|233.81|0
1646747030000|2022-03-08 13:43:50|236.6|234.2|235.48|233.08|236.6|234.2|235.19|232.79|0
1646747040000|2022-03-08 13:44:00|235.67|233.27|235.87|233.47|235.87|233.47|235.58|233.18|0
1646747050000|2022-03-08 13:44:10|235.78|233.38|235.78|233.38|235.97|233.57|235.78|233.38|0
1646747060000|2022-03-08 13:44:20|236.07|233.67|235.97|233.57|236.07|233.67|235.67|233.27|0
1646747070000|2022-03-08 13:44:30|236.26|233.86|236.85|234.45|236.95|234.55|236.26|233.86|0
1646747080000|2022-03-08 13:44:40|236.36|233.96|235.87|233.47|236.36|233.96|235.77|233.37|0
1646747090000|2022-03-08 13:44:50|235.97|233.57|235.58|233.18|236.06|233.66|235.58|233.18|0
1646747100000|2022-03-08 13:45:00|235.87|233.47|235.58|233.18|235.87|233.47|235.58|233.18|0
1646747110000|2022-03-08 13:45:10|235.77|233.37|235.58|233.18|235.77|233.37|235.48|233.08|0
1646747120000|2022-03-08 13:45:20|235.38|232.98|236.26|233.86|236.36|233.96|235.38|232.98|0
1646747130000|2022-03-08 13:45:30|235.97|233.57|235.58|233.18|236.06|233.66|235.58|233.18|0
1646747140000|2022-03-08 13:45:40|235.38|232.98|234.79|232.39|235.38|232.98|234.79|232.39|0
1646747150000|2022-03-08 13:45:50|234.89|232.49|235.08|232.68|235.18|232.78|234.89|232.49|0
1646747160000|2022-03-08 13:46:00|236.16|233.76|237.15|234.75|237.15|234.75|236.16|233.76|0
1646747170000|2022-03-08 13:46:10|237.74|235.34|237.93|235.53|237.93|235.53|237.54|235.14|0
1646747180000|2022-03-08 13:46:20|238.03|235.63|237.93|235.53|238.13|235.73|237.93|235.53|0
1646747190000|2022-03-08 13:46:30|237.73|235.33|237.34|234.94|237.93|235.53|237.34|234.94|0
1646747200000|2022-03-08 13:46:40|236.95|234.55|237.14|234.74|237.34|234.94|236.75|234.35|0
1646747210000|2022-03-08 13:46:50|237.24|234.84|237.24|234.84|237.24|234.84|237.24|234.84|0
1646747220000|2022-03-08 13:47:00|237.34|234.94|237.43|235.03|237.73|235.33|237.34|234.94|0
1646747230000|2022-03-08 13:47:10|237.63|235.23|237.83|235.43|237.83|235.43|237.34|234.94|0
1646747240000|2022-03-08 13:47:20|237.93|235.53|238.52|236.12|238.52|236.12|237.93|235.53|0
1646747250000|2022-03-08 13:47:30|238.02|235.62|237.93|235.53|238.02|235.62|237.93|235.53|0
1646747260000|2022-03-08 13:47:40|237.83|235.43|238.52|236.12|238.52|236.12|237.83|235.43|0
1646747270000|2022-03-08 13:47:50|238.42|236.02|238.52|236.12|238.61|236.21|238.42|236.02|0
1646747280000|2022-03-08 13:48:00|238.81|236.41|239.7|237.3|240.1|237.7|238.81|236.41|0
1646747290000|2022-03-08 13:48:10|239.99|237.59|239.31|236.91|239.99|237.59|239.01|236.61|0
1646747300000|2022-03-08 13:48:20|239.11|236.71|239.2|236.8|239.2|236.8|238.71|236.31|0
1646747310000|2022-03-08 13:48:30|239.31|236.91|239.5|237.1|239.5|237.1|238.91|236.51|0
1646747320000|2022-03-08 13:48:40|239.3|236.9|239.5|237.1|239.5|237.1|239.3|236.9|0
1646747330000|2022-03-08 13:48:50|239.11|236.71|239.11|236.71|239.11|236.71|239.11|236.71|0
1646747340000|2022-03-08 13:49:00|238.91|236.51|238.41|236.01|238.91|236.51|238.41|236.01|0
1646747350000|2022-03-08 13:49:10|238.12|235.72|237.92|235.52|238.32|235.92|237.92|235.52|0
1646747360000|2022-03-08 13:49:20|237.73|235.33|237.92|235.52|237.92|235.52|237.73|235.33|0
1646747370000|2022-03-08 13:49:30|238.12|235.72|238.32|235.92|238.91|236.51|238.12|235.72|0
1646747380000|2022-03-08 13:49:40|238.91|236.51|238.41|236.01|238.91|236.51|238.12|235.72|0
1646747390000|2022-03-08 13:49:50|238.12|235.72|238.21|235.81|238.71|236.31|238.12|235.72|0
1646747400000|2022-03-08 13:50:00|238.02|235.62|237.82|235.42|238.32|235.92|237.82|235.42|0
1646747410000|2022-03-08 13:50:10|237.62|235.22|237.92|235.52|237.92|235.52|237.62|235.22|0
1646747420000|2022-03-08 13:50:20|238.02|235.62|237.13|234.73|238.02|235.62|237.13|234.73|0
1646747430000|2022-03-08 13:50:30|236.74|234.34|236.05|233.65|236.74|234.34|236.05|233.65|0
1646747440000|2022-03-08 13:50:40|235.76|233.36|235.95|233.55|235.95|233.55|235.76|233.36|0
1646747450000|2022-03-08 13:50:50|235.85|233.45|235.56|233.16|235.85|233.45|235.56|233.16|0
1646747460000|2022-03-08 13:51:00|235.76|233.36|236.44|234.04|236.44|234.04|235.65|233.25|0
1646747470000|2022-03-08 13:51:10|236.54|234.14|236.35|233.95|236.54|234.14|236.35|233.95|0
1646747480000|2022-03-08 13:51:20|236.74|234.34|236.44|234.04|236.83|234.43|236.44|234.04|0
1646747490000|2022-03-08 13:51:30|237.03|234.63|236.83|234.43|237.03|234.63|236.54|234.14|0
1646747500000|2022-03-08 13:51:40|237.62|235.22|238.6|236.2|238.6|236.2|237.52|235.12|0
1646747510000|2022-03-08 13:51:50|238.31|235.91|238.7|236.3|238.7|236.3|238.21|235.81|0
1646747520000|2022-03-08 13:52:00|238.6|236.2|238.7|236.3|238.9|236.5|238.6|236.2|0
1646747530000|2022-03-08 13:52:10|239.3|236.9|239.89|237.49|239.89|237.49|239.3|236.9|0
1646747540000|2022-03-08 13:52:20|240.28|237.88|239.49|237.09|240.28|237.88|239.49|237.09|0
1646747550000|2022-03-08 13:52:30|239.59|237.19|240.08|237.68|240.28|237.88|239.59|237.19|0
1646747560000|2022-03-08 13:52:40|240.48|238.08|240.28|237.88|240.48|238.08|240.08|237.68|0
1646747570000|2022-03-08 13:52:50|239.89|237.49|239.49|237.09|240.08|237.68|239.49|237.09|0
1646747580000|2022-03-08 13:53:00|239.89|237.49|240.08|237.68|240.08|237.68|239.89|237.49|0
1646747590000|2022-03-08 13:53:10|240.18|237.78|240.87|238.47|240.87|238.47|240.18|237.78|0
1646747600000|2022-03-08 13:53:20|241.27|238.87|241.56|239.16|241.56|239.16|241.27|238.87|0
1646747610000|2022-03-08 13:53:30|241.86|239.46|242.06|239.66|242.26|239.86|241.86|239.46|0
1646747620000|2022-03-08 13:53:40|242.26|239.86|243.05|240.65|243.05|240.65|242.26|239.86|0
1646747630000|2022-03-08 13:53:50|242.26|239.86|241.66|239.26|242.26|239.86|241.66|239.26|0
1646747640000|2022-03-08 13:54:00|241.86|239.46|241.46|239.06|241.86|239.46|241.46|239.06|0
1646747650000|2022-03-08 13:54:10|241.27|238.87|241.36|238.96|241.86|239.46|241.27|238.87|0
1646747660000|2022-03-08 13:54:20|241.27|238.87|241.66|239.26|242.26|239.86|241.27|238.87|0
1646747670000|2022-03-08 13:54:30|242.26|239.86|242.26|239.86|242.26|239.86|241.66|239.26|0
1646747680000|2022-03-08 13:54:40|241.46|239.06|241.07|238.67|241.46|239.06|240.96|238.56|0
1646747690000|2022-03-08 13:54:50|240.67|238.27|240.28|237.88|240.67|238.27|240.08|237.68|0
1646747700000|2022-03-08 13:55:00|240.47|238.07|240.67|238.27|240.87|238.47|240.08|237.68|0
1646747710000|2022-03-08 13:55:10|240.37|237.97|240.47|238.07|240.47|238.07|240.37|237.97|0
1646747720000|2022-03-08 13:55:20|240.57|238.17|240.27|237.87|240.57|238.17|240.27|237.87|0
1646747730000|2022-03-08 13:55:30|240.47|238.07|239.68|237.28|240.47|238.07|239.68|237.28|0
1646747740000|2022-03-08 13:55:40|240.08|237.68|239.88|237.48|240.17|237.77|239.88|237.48|0
1646747750000|2022-03-08 13:55:50|240.87|238.47|241.26|238.86|241.26|238.86|240.87|238.47|0
1646747760000|2022-03-08 13:56:00|241.06|238.66|241.55|239.15|241.66|239.26|241.06|238.66|0
1646747770000|2022-03-08 13:56:10|241.36|238.96|240.67|238.27|241.36|238.96|240.67|238.27|0
1646747780000|2022-03-08 13:56:20|241.06|238.66|240.86|238.46|241.06|238.66|240.86|238.46|0
1646747790000|2022-03-08 13:56:30|240.47|238.07|240.17|237.77|240.47|238.07|240.07|237.67|0
1646747800000|2022-03-08 13:56:40|240.07|237.67|239.88|237.48|240.37|237.97|239.88|237.48|0
1646747810000|2022-03-08 13:56:50|239.97|237.57|240.47|238.07|240.47|238.07|239.97|237.57|0
1646747820000|2022-03-08 13:57:00|240.67|238.27|240.27|237.87|240.67|238.27|240.27|237.87|0
1646747830000|2022-03-08 13:57:10|240.07|237.67|240.27|237.87|240.27|237.87|239.97|237.57|0
1646747840000|2022-03-08 13:57:20|240.07|237.67|240.07|237.67|240.07|237.67|239.97|237.57|0
1646747850000|2022-03-08 13:57:30|239.68|237.28|239.28|236.88|239.68|237.28|239.28|236.88|0
1646747860000|2022-03-08 13:57:40|239.87|237.47|240.07|237.67|240.07|237.67|239.68|237.28|0
1646747870000|2022-03-08 13:57:50|239.97|237.57|239.87|237.47|239.97|237.57|239.87|237.47|0
1646747880000|2022-03-08 13:58:00|239.67|237.27|239.28|236.88|239.67|237.27|239.28|236.88|0
1646747890000|2022-03-08 13:58:10|239.08|236.68|239.08|236.68|239.08|236.68|238.98|236.58|0
1646747900000|2022-03-08 13:58:20|238.88|236.48|238.1|235.7|238.88|236.48|238.1|235.7|0
1646747910000|2022-03-08 13:58:30|237.9|235.5|238.09|235.69|238.09|235.69|237.5|235.1|0
1646747920000|2022-03-08 13:58:40|238.49|236.09|237.9|235.5|238.49|236.09|237.7|235.3|0
1646747930000|2022-03-08 13:58:50|238.19|235.79|238.49|236.09|238.49|236.09|238.09|235.69|0
1646747940000|2022-03-08 13:59:00|238.29|235.89|238.39|235.99|238.49|236.09|238.29|235.89|0
1646747950000|2022-03-08 13:59:10|238.29|235.89|237.5|235.1|238.29|235.89|237.5|235.1|0
1646747960000|2022-03-08 13:59:20|237.31|234.91|237.2|234.8|237.31|234.91|237.2|234.8|0
1646747970000|2022-03-08 13:59:30|237.11|234.71|236.52|234.12|237.11|234.71|236.52|234.12|0
1646747980000|2022-03-08 13:59:40|236.13|233.73|236.91|234.51|236.91|234.51|236.02|233.62|0
1646747990000|2022-03-08 13:59:50|237.11|234.71|237.01|234.61|237.11|234.71|236.91|234.51|0
1646748000000|2022-03-08 14:00:00|236.71|234.31|236.71|234.31|236.71|234.31|236.52|234.12|0
1646748010000|2022-03-08 14:00:10|236.91|234.51|236.32|233.92|237|234.6|236.32|233.92|0
1646748020000|2022-03-08 14:00:20|236.52|234.12|236.12|233.72|236.52|234.12|236.12|233.72|0
1646748030000|2022-03-08 14:00:30|236.32|233.92|235.93|233.53|236.32|233.92|235.93|233.53|0
1646748040000|2022-03-08 14:00:40|235.34|232.94|234.55|232.15|235.34|232.94|234.55|232.15|0
1646748050000|2022-03-08 14:00:50|235.24|232.84|234.75|232.35|235.24|232.84|234.75|232.35|0
1646748060000|2022-03-08 14:01:00|235.14|232.74|234.95|232.55|235.14|232.74|234.95|232.55|0
1646748070000|2022-03-08 14:01:10|235.14|232.74|235.14|232.74|235.43|233.03|235.14|232.74|0
1646748080000|2022-03-08 14:01:20|234.75|232.35|234.75|232.35|234.75|232.35|234.55|232.15|0
1646748090000|2022-03-08 14:01:30|234.36|231.96|234.36|231.96|234.36|231.96|234.16|231.76|0
1646748100000|2022-03-08 14:01:40|234.16|231.76|234.55|232.15|234.55|232.15|234.16|231.76|0
1646748110000|2022-03-08 14:01:50|234.94|232.54|235.14|232.74|235.14|232.74|234.94|232.54|0
1646748120000|2022-03-08 14:02:00|235.53|233.13|235.33|232.93|235.53|233.13|235.14|232.74|0
1646748130000|2022-03-08 14:02:10|235.43|233.03|235.14|232.74|235.43|233.03|235.04|232.64|0
1646748140000|2022-03-08 14:02:20|235.33|232.93|236.31|233.91|236.31|233.91|235.33|232.93|0
1646748150000|2022-03-08 14:02:30|236.9|234.5|236.51|234.11|236.9|234.5|236.51|234.11|0
1646748160000|2022-03-08 14:02:40|236.9|234.5|236.51|234.11|237.1|234.7|236.51|234.11|0
1646748170000|2022-03-08 14:02:50|235.92|233.52|236.01|233.61|236.01|233.61|235.92|233.52|0
1646748180000|2022-03-08 14:03:00|236.51|234.11|235.92|233.52|236.51|234.11|235.72|233.32|0
1646748190000|2022-03-08 14:03:10|236.41|234.01|236.51|234.11|236.51|234.11|236.21|233.81|0
1646748200000|2022-03-08 14:03:20|236.7|234.3|237.88|235.48|238.18|235.78|236.7|234.3|0
1646748210000|2022-03-08 14:03:30|237.78|235.38|238.67|236.27|238.67|236.27|237.78|235.38|0
1646748220000|2022-03-08 14:03:40|239.16|236.76|239.07|236.67|239.16|236.76|238.77|236.37|0
1646748230000|2022-03-08 14:03:50|238.87|236.47|238.17|235.77|238.87|236.47|238.08|235.68|0
1646748240000|2022-03-08 14:04:00|238.28|235.88|237.98|235.58|238.37|235.97|237.98|235.58|0
1646748250000|2022-03-08 14:04:10|237.69|235.29|237.88|235.48|237.98|235.58|237.69|235.29|0
1646748260000|2022-03-08 14:04:20|238.17|235.77|237.88|235.48|238.28|235.88|237.88|235.48|0
1646748270000|2022-03-08 14:04:30|238.47|236.07|237.78|235.38|238.47|236.07|237.68|235.28|0
1646748280000|2022-03-08 14:04:40|237.68|235.28|237.29|234.89|237.68|235.28|237.29|234.89|0
1646748290000|2022-03-08 14:04:50|237.49|235.09|236.9|234.5|237.49|235.09|236.9|234.5|0
1646748300000|2022-03-08 14:05:00|237.29|234.89|237.68|235.28|237.88|235.48|237.29|234.89|0
1646748310000|2022-03-08 14:05:10|237.49|235.09|238.08|235.68|238.47|236.07|237.38|234.98|0
1646748320000|2022-03-08 14:05:20|238.57|236.17|238.86|236.46|238.86|236.46|238.57|236.17|0
1646748330000|2022-03-08 14:05:30|239.06|236.66|239.46|237.06|239.46|237.06|239.06|236.66|0
1646748340000|2022-03-08 14:05:40|238.67|236.27|237.78|235.38|238.67|236.27|237.78|235.38|0
1646748350000|2022-03-08 14:05:50|236.89|234.49|236.5|234.1|236.89|234.49|236.3|233.9|0
1646748360000|2022-03-08 14:06:00|236.7|234.3|236.5|234.1|237.09|234.69|236.5|234.1|0
1646748370000|2022-03-08 14:06:10|235.91|233.51|236.7|234.3|236.7|234.3|235.91|233.51|0
1646748380000|2022-03-08 14:06:20|236.3|233.9|235.13|232.73|236.3|233.9|235.13|232.73|0
1646748390000|2022-03-08 14:06:30|234.93|232.53|235.32|232.92|235.71|233.31|234.93|232.53|0
1646748400000|2022-03-08 14:06:40|235.52|233.12|235.61|233.21|235.61|233.21|235.52|233.12|0
1646748410000|2022-03-08 14:06:50|235.42|233.02|235.13|232.73|235.71|233.31|235.13|232.73|0
1646748420000|2022-03-08 14:07:00|235.02|232.62|235.52|233.12|235.52|233.12|234.93|232.53|0
1646748430000|2022-03-08 14:07:10|235.41|233.01|235.32|232.92|235.61|233.21|235.32|232.92|0
1646748440000|2022-03-08 14:07:20|235.52|233.12|235.32|232.92|235.71|233.31|235.32|232.92|0
1646748450000|2022-03-08 14:07:30|235.52|233.12|235.52|233.12|235.52|233.12|235.41|233.01|0
1646748460000|2022-03-08 14:07:40|235.41|233.01|235.32|232.92|235.41|233.01|235.22|232.82|0
1646748470000|2022-03-08 14:07:50|235.51|233.11|234.73|232.33|235.51|233.11|234.73|232.33|0
1646748480000|2022-03-08 14:08:00|235.12|232.72|235.91|233.51|236.1|233.7|234.93|232.53|0
1646748490000|2022-03-08 14:08:10|236|233.6|236|233.6|236|233.6|236|233.6|0
1646748500000|2022-03-08 14:08:20|235.12|232.72|234.04|231.64|235.12|232.72|234.04|231.64|0
1646748510000|2022-03-08 14:08:30|233.26|230.86|232.77|230.37|233.36|230.96|232.77|230.37|0
1646748520000|2022-03-08 14:08:40|232.38|229.98|232.19|229.79|232.38|229.98|232.19|229.79|0
1646748530000|2022-03-08 14:08:50|231.99|229.59|232.19|229.79|232.19|229.79|231.8|229.4|0
1646748540000|2022-03-08 14:09:00|232.09|229.69|232.38|229.98|232.38|229.98|232.09|229.69|0
1646748550000|2022-03-08 14:09:10|232.19|229.79|232.38|229.98|232.38|229.98|232.09|229.69|0
1646748560000|2022-03-08 14:09:20|232.97|230.57|232.67|230.27|232.97|230.57|232.67|230.27|0
1646748570000|2022-03-08 14:09:30|232.77|230.37|232.77|230.37|232.97|230.57|232.77|230.37|0
1646748580000|2022-03-08 14:09:40|232.67|230.27|232.67|230.27|232.67|230.27|232.58|230.18|0
1646748590000|2022-03-08 14:09:50|232.58|230.18|231.99|229.59|232.58|230.18|231.99|229.59|0
1646748600000|2022-03-08 14:10:00|232.18|229.78|232.57|230.17|232.77|230.37|232.18|229.78|0
1646748610000|2022-03-08 14:10:10|232.38|229.98|232.38|229.98|232.38|229.98|232.28|229.88|0
1646748620000|2022-03-08 14:10:20|232.28|229.88|232.57|230.17|232.57|230.17|232.18|229.78|0
1646748630000|2022-03-08 14:10:30|233.16|230.76|233.35|230.95|233.35|230.95|233.16|230.76|0
1646748640000|2022-03-08 14:10:40|233.16|230.76|233.25|230.85|233.35|230.95|233.16|230.76|0
1646748650000|2022-03-08 14:10:50|233.16|230.76|233.16|230.76|233.25|230.85|233.16|230.76|0
1646748660000|2022-03-08 14:11:00|233.55|231.15|233.74|231.34|233.74|231.34|233.55|231.15|0
1646748670000|2022-03-08 14:11:10|234.33|231.93|235.11|232.71|235.11|232.71|234.33|231.93|0
1646748680000|2022-03-08 14:11:20|234.92|232.52|234.72|232.32|234.92|232.52|234.72|232.32|0
1646748690000|2022-03-08 14:11:30|234.62|232.22|233.94|231.54|234.72|232.32|233.84|231.44|0
1646748700000|2022-03-08 14:11:40|234.13|231.73|233.74|231.34|234.13|231.73|233.64|231.24|0
1646748710000|2022-03-08 14:11:50|233.35|230.95|232.96|230.56|233.35|230.95|232.96|230.56|0
1646748720000|2022-03-08 14:12:00|232.86|230.46|232.18|229.78|232.86|230.46|232.18|229.78|0
1646748730000|2022-03-08 14:12:10|231.59|229.19|231.4|229|231.79|229.39|231.4|229|0
1646748750000|2022-03-08 14:12:30|232.57|230.17|232.57|230.17|232.76|230.36|232.57|230.17|0
1646748760000|2022-03-08 14:12:40|232.96|230.56|233.74|231.34|233.74|231.34|232.96|230.56|0
1646748770000|2022-03-08 14:12:50|234.33|231.93|235.7|233.3|235.7|233.3|234.33|231.93|0
1646748780000|2022-03-08 14:13:00|235.5|233.1|235.3|232.9|235.5|233.1|235.3|232.9|0
1646748790000|2022-03-08 14:13:10|235.11|232.71|235.11|232.71|235.7|233.3|235.11|232.71|0
1646748800000|2022-03-08 14:13:20|235.7|233.3|235.5|233.1|235.7|233.3|235.5|233.1|0
1646748810000|2022-03-08 14:13:30|235.7|233.3|233.93|231.53|235.7|233.3|233.93|231.53|0
1646748820000|2022-03-08 14:13:40|233.15|230.75|233.15|230.75|233.15|230.75|232.37|229.97|0
1646748830000|2022-03-08 14:13:50|233.44|231.04|233.93|231.53|233.93|231.53|233.44|231.04|0
1646748840000|2022-03-08 14:14:00|233.15|230.75|233.34|230.94|233.34|230.94|233.05|230.65|0
1646748850000|2022-03-08 14:14:10|233.44|231.04|233.63|231.23|233.63|231.23|233.44|231.04|0
1646748860000|2022-03-08 14:14:20|234.22|231.82|233.73|231.33|234.22|231.82|233.73|231.33|0
1646748870000|2022-03-08 14:14:30|233.54|231.14|233.83|231.43|233.83|231.43|233.54|231.14|0
1646748880000|2022-03-08 14:14:40|233.73|231.33|233.54|231.14|233.73|231.33|233.54|231.14|0
1646748890000|2022-03-08 14:14:50|233.34|230.94|232.26|229.86|233.34|230.94|232.26|229.86|0
1646748900000|2022-03-08 14:15:00|231.98|229.58|233.15|230.75|233.15|230.75|231.98|229.58|0
1646748910000|2022-03-08 14:15:10|233.34|230.94|233.73|231.33|233.73|231.33|233.15|230.75|0
1646748920000|2022-03-08 14:15:20|233.93|231.53|234.12|231.72|234.22|231.82|233.93|231.53|0
1646748930000|2022-03-08 14:15:30|233.73|231.33|233.63|231.23|233.73|231.33|233.63|231.23|0
1646748940000|2022-03-08 14:15:40|233.73|231.33|234.71|232.31|234.71|232.31|233.73|231.33|0
1646748950000|2022-03-08 14:15:50|235.1|232.7|235.1|232.7|235.1|232.7|235.1|232.7|0
1646748960000|2022-03-08 14:16:00|235.49|233.09|235.3|232.9|235.49|233.09|235.1|232.7|0
1646748970000|2022-03-08 14:16:10|235.69|233.29|235.69|233.29|235.88|233.48|235.69|233.29|0
1646748980000|2022-03-08 14:16:20|235.78|233.38|235.39|232.99|236.08|233.68|235.39|232.99|0
1646748990000|2022-03-08 14:16:30|235.58|233.18|236.28|233.88|236.28|233.88|235.58|233.18|0
1646749000000|2022-03-08 14:16:40|236.57|234.17|236.67|234.27|237.06|234.66|236.57|234.17|0
1646749010000|2022-03-08 14:16:50|236.86|234.46|237.35|234.95|237.45|235.05|236.86|234.46|0
1646749020000|2022-03-08 14:17:00|237.26|234.86|236.67|234.27|237.45|235.05|236.67|234.27|0
1646749030000|2022-03-08 14:17:10|236.96|234.56|237.26|234.86|237.35|234.95|236.96|234.56|0
1646749040000|2022-03-08 14:17:20|237.45|235.05|238.04|235.64|238.14|235.74|237.45|235.05|0
1646749050000|2022-03-08 14:17:30|237.65|235.25|237.26|234.86|237.65|235.25|237.26|234.86|0
1646749060000|2022-03-08 14:17:40|237.65|235.25|236.67|234.27|237.65|235.25|236.67|234.27|0
1646749070000|2022-03-08 14:17:50|236.86|234.46|236.96|234.56|237.06|234.66|236.86|234.46|0
1646749080000|2022-03-08 14:18:00|236.86|234.46|237.55|235.15|237.55|235.15|236.86|234.46|0
1646749090000|2022-03-08 14:18:10|237.06|234.66|237.25|234.85|237.25|234.85|237.06|234.66|0
1646749100000|2022-03-08 14:18:20|236.76|234.36|236.27|233.87|237.15|234.75|236.27|233.87|0
1646749110000|2022-03-08 14:18:30|235.29|232.89|235.68|233.28|235.68|233.28|235.29|232.89|0
1646749120000|2022-03-08 14:18:40|235.38|232.98|235.48|233.08|235.48|233.08|235.29|232.89|0
1646749130000|2022-03-08 14:18:50|235.68|233.28|235.29|232.89|235.68|233.28|235.29|232.89|0
1646749140000|2022-03-08 14:19:00|235.09|232.69|234.5|232.1|235.09|232.69|234.5|232.1|0
1646749150000|2022-03-08 14:19:10|234.99|232.59|234.79|232.39|234.99|232.59|234.79|232.39|0
1646749160000|2022-03-08 14:19:20|234.7|232.3|234.89|232.49|234.89|232.49|234.7|232.3|0
1646749170000|2022-03-08 14:19:30|235.09|232.69|235.29|232.89|235.29|232.89|235.09|232.69|0
1646749180000|2022-03-08 14:19:40|235.09|232.69|235.87|233.47|235.87|233.47|235.09|232.69|0
1646749190000|2022-03-08 14:19:50|235.97|233.57|235.87|233.47|236.27|233.87|235.87|233.47|0
1646749200000|2022-03-08 14:20:00|235.48|233.08|235.48|233.08|235.87|233.47|235.48|233.08|0
1646749210000|2022-03-08 14:20:10|235.77|233.37|236.46|234.06|236.46|234.06|235.77|233.37|0
1646749220000|2022-03-08 14:20:20|236.36|233.96|235.97|233.57|236.36|233.96|235.68|233.28|0
1646749230000|2022-03-08 14:20:30|236.07|233.67|237.44|235.04|237.44|235.04|236.07|233.67|0
1646749240000|2022-03-08 14:20:40|237.54|235.14|237.44|235.04|237.54|235.14|236.95|234.55|0
1646749250000|2022-03-08 14:20:50|237.64|235.24|237.93|235.53|238.03|235.63|237.64|235.24|0
1646749260000|2022-03-08 14:21:00|238.23|235.83|238.23|235.83|238.23|235.83|238.03|235.63|0
1646749270000|2022-03-08 14:21:10|238.43|236.03|239.02|236.62|239.02|236.62|238.43|236.03|0
1646749280000|2022-03-08 14:21:20|239.11|236.71|239.22|236.82|239.22|236.82|239.11|236.71|0
1646749290000|2022-03-08 14:21:30|239.41|237.01|240.2|237.8|240.2|237.8|239.41|237.01|0
1646749300000|2022-03-08 14:21:40|240.01|237.61|240.4|238|240.4|238|240.01|237.61|0
1646749310000|2022-03-08 14:21:50|240.6|238.2|240.4|238|240.6|238.2|240.4|238|0
1646749320000|2022-03-08 14:22:00|240.2|237.8|241.09|238.69|241.48|239.08|240.2|237.8|0
1646749330000|2022-03-08 14:22:10|240.89|238.49|241.19|238.79|241.19|238.79|240.79|238.39|0
1646749340000|2022-03-08 14:22:20|240.4|238|240.4|238|240.6|238.2|240.2|237.8|0
1646749350000|2022-03-08 14:22:30|240.2|237.8|240|237.6|240.2|237.8|239.61|237.21|0
1646749360000|2022-03-08 14:22:40|239.61|237.21|238.62|236.22|239.61|237.21|238.03|235.63|0
1646749370000|2022-03-08 14:22:50|238.42|236.02|239.21|236.81|239.21|236.81|238.42|236.02|0
1646749380000|2022-03-08 14:23:00|239.01|236.61|239.21|236.81|239.21|236.81|239.01|236.61|0
1646749390000|2022-03-08 14:23:10|239.41|237.01|240.1|237.7|240.1|237.7|239.41|237.01|0
1646749400000|2022-03-08 14:23:20|240.2|237.8|240|237.6|240.2|237.8|240|237.6|0
1646749410000|2022-03-08 14:23:30|240.2|237.8|240.4|238|240.4|238|240|237.6|0
1646749420000|2022-03-08 14:23:40|240.59|238.19|240.39|237.99|240.79|238.39|240.39|237.99|0
1646749430000|2022-03-08 14:23:50|240.59|238.19|240.39|237.99|240.59|238.19|240.39|237.99|0
1646749440000|2022-03-08 14:24:00|240.2|237.8|240.99|238.59|240.99|238.59|240.2|237.8|0
1646749450000|2022-03-08 14:24:10|240.79|238.39|240.2|237.8|240.99|238.59|240.2|237.8|0
1646749460000|2022-03-08 14:24:20|240.39|237.99|240.79|238.39|240.99|238.59|240.39|237.99|0
1646749470000|2022-03-08 14:24:30|240.99|238.59|241.38|238.98|241.58|239.18|240.99|238.59|0
1646749480000|2022-03-08 14:24:40|241.78|239.38|241.68|239.28|241.78|239.38|241.58|239.18|0
1646749490000|2022-03-08 14:24:50|241.48|239.08|242.57|240.17|242.57|240.17|241.38|238.98|0
1646749500000|2022-03-08 14:25:00|241.38|238.98|241.18|238.78|241.38|238.98|240.59|238.19|0
1646749510000|2022-03-08 14:25:10|240.29|237.89|241.58|239.18|241.58|239.18|240.29|237.89|0
1646749520000|2022-03-08 14:25:20|241.18|238.78|240.39|237.99|241.38|238.98|240.39|237.99|0
1646749530000|2022-03-08 14:25:30|240.29|237.89|239.99|237.59|240.29|237.89|239.8|237.4|0
1646749540000|2022-03-08 14:25:40|239.89|237.49|239.4|237|239.89|237.49|239.4|237|0
1646749550000|2022-03-08 14:25:50|239.01|236.61|239.1|236.7|239.3|236.9|239.01|236.61|0
1646749560000|2022-03-08 14:26:00|239.4|237|238.61|236.21|239.4|237|238.61|236.21|0
1646749570000|2022-03-08 14:26:10|238.81|236.41|238.61|236.21|238.81|236.41|238.61|236.21|0
1646749580000|2022-03-08 14:26:20|238.22|235.82|238.22|235.82|238.22|235.82|238.22|235.82|0
1646749590000|2022-03-08 14:26:30|238.41|236.01|238.61|236.21|238.61|236.21|238.22|235.82|0
1646749600000|2022-03-08 14:26:40|238.81|236.41|238.7|236.3|239.4|237|238.7|236.3|0
1646749610000|2022-03-08 14:26:50|238.81|236.41|239|236.6|239|236.6|238.61|236.21|0
1646749620000|2022-03-08 14:27:00|239.4|237|239.4|237|239.4|237|238.81|236.41|0
1646749630000|2022-03-08 14:27:10|239.2|236.8|238.61|236.21|239.2|236.8|238.61|236.21|0
1646749640000|2022-03-08 14:27:20|239|236.6|238.61|236.21|239|236.6|238.61|236.21|0
1646749650000|2022-03-08 14:27:30|239|236.6|238.8|236.4|239|236.6|238.61|236.21|0
1646749660000|2022-03-08 14:27:40|238.11|235.71|237.42|235.02|238.11|235.71|237.42|235.02|0
1646749670000|2022-03-08 14:27:50|237.23|234.83|236.73|234.33|237.23|234.83|236.73|234.33|0
1646749680000|2022-03-08 14:28:00|236.44|234.04|236.64|234.24|236.73|234.33|236.44|234.04|0
1646749690000|2022-03-08 14:28:10|237.03|234.63|237.03|234.63|237.03|234.63|236.83|234.43|0
1646749700000|2022-03-08 14:28:20|236.64|234.24|236.05|233.65|236.64|234.24|236.05|233.65|0
1646749710000|2022-03-08 14:28:30|236.24|233.84|236.64|234.24|236.64|234.24|236.24|233.84|0
1646749720000|2022-03-08 14:28:40|236.44|234.04|236.64|234.24|236.83|234.43|236.44|234.04|0
1646749730000|2022-03-08 14:28:50|236.53|234.13|236.44|234.04|236.53|234.13|236.34|233.94|0
1646749740000|2022-03-08 14:29:00|236.83|234.43|236.24|233.84|236.83|234.43|236.24|233.84|0
1646749750000|2022-03-08 14:29:10|236.04|233.64|235.46|233.06|236.04|233.64|235.46|233.06|0
1646749760000|2022-03-08 14:29:20|235.06|232.66|235.06|232.66|235.46|233.06|235.06|232.66|0
1646749770000|2022-03-08 14:29:30|235.46|233.06|236.04|233.64|236.04|233.64|235.35|232.95|0
1646749780000|2022-03-08 14:29:40|236.44|234.04|236.44|234.04|236.44|234.04|236.24|233.84|0
1646749790000|2022-03-08 14:29:50|236.73|234.33|236.14|233.74|236.92|234.52|236.14|233.74|0
1646749800000|2022-03-08 14:30:00|235.35|232.95|235.06|232.66|235.35|232.95|234.47|232.07|0
1646749810000|2022-03-08 14:30:10|233.89|231.49|235.15|232.75|235.15|232.75|233.5|231.1|0
1646749820000|2022-03-08 14:30:20|238.3|235.9|239.78|237.38|239.78|237.38|238.3|235.9|0
1646749830000|2022-03-08 14:30:30|239.39|236.99|239.98|237.58|241.37|238.97|239.39|236.99|0
1646749840000|2022-03-08 14:30:40|238.99|236.59|237.81|235.41|238.99|236.59|237.22|234.82|0
1646749850000|2022-03-08 14:30:50|238.4|236|238.3|235.9|238.6|236.2|238.3|235.9|0
1646749860000|2022-03-08 14:31:00|237.81|235.41|237.22|234.82|238.1|235.7|237.22|234.82|0
1646749870000|2022-03-08 14:31:10|236.53|234.13|233.69|231.29|236.53|234.13|233.69|231.29|0
1646749880000|2022-03-08 14:31:20|234.86|232.46|234.67|232.27|236.23|233.83|234.67|232.27|0
1646749890000|2022-03-08 14:31:30|234.86|232.46|235.06|232.66|235.06|232.66|234.47|232.07|0
1646749900000|2022-03-08 14:31:40|235.25|232.85|234.47|232.07|235.25|232.85|234.47|232.07|0
1646749910000|2022-03-08 14:31:50|234.95|232.55|234.56|232.16|234.95|232.55|234.27|231.87|0
1646749920000|2022-03-08 14:32:00|235.06|232.66|234.37|231.97|235.15|232.75|234.37|231.97|0
1646749930000|2022-03-08 14:32:10|233.49|231.09|234.17|231.77|234.17|231.77|233.19|230.79|0
1646749940000|2022-03-08 14:32:20|234.37|231.97|233.1|230.7|234.37|231.97|233.1|230.7|0
1646749950000|2022-03-08 14:32:30|233.49|231.09|233.29|230.89|233.68|231.28|232.51|230.11|0
1646749960000|2022-03-08 14:32:40|232.71|230.31|232.02|229.62|232.71|230.31|232.02|229.62|0
1646749970000|2022-03-08 14:32:50|231.93|229.53|230.76|228.36|231.93|229.53|230.56|228.16|0
1646749980000|2022-03-08 14:33:00|230.17|227.77|230.95|228.55|230.95|228.55|230.17|227.77|0
1646749990000|2022-03-08 14:33:10|230.37|227.97|230.46|228.06|230.46|228.06|229.59|227.19|0
1646750000000|2022-03-08 14:33:20|230.56|228.16|231.53|229.13|231.53|229.13|229.98|227.58|0
1646750010000|2022-03-08 14:33:30|231.34|228.94|230.85|228.45|231.34|228.94|230.85|228.45|0
1646750020000|2022-03-08 14:33:40|230.46|228.06|229.88|227.48|230.95|228.55|229.88|227.48|0
1646750030000|2022-03-08 14:33:50|230.17|227.77|230.17|227.77|230.37|227.97|230.17|227.77|0
1646750040000|2022-03-08 14:34:00|230.37|227.97|230.37|227.97|231.34|228.94|230.37|227.97|0
1646750050000|2022-03-08 14:34:10|230.56|228.16|231.04|228.64|231.53|229.13|230.56|228.16|0
1646750060000|2022-03-08 14:34:20|230.65|228.25|230.36|227.96|231.14|228.74|230.36|227.96|0
1646750070000|2022-03-08 14:34:30|230.07|227.67|229.68|227.28|230.07|227.67|229.49|227.09|0
1646750080000|2022-03-08 14:34:40|230.56|228.16|230.95|228.55|231.73|229.33|230.56|228.16|0
1646750090000|2022-03-08 14:34:50|230.75|228.35|230.75|228.35|231.14|228.74|230.75|228.35|0
1646750100000|2022-03-08 14:35:00|230.36|227.96|231.53|229.13|232.12|229.72|230.36|227.96|0
1646750110000|2022-03-08 14:35:10|231.92|229.52|231.72|229.32|231.92|229.52|231.34|228.94|0
1646750120000|2022-03-08 14:35:20|231.92|229.52|236.62|234.22|236.62|234.22|231.53|229.13|0
1646750130000|2022-03-08 14:35:30|236.22|233.82|237.6|235.2|237.6|235.2|235.05|232.65|0
1646750140000|2022-03-08 14:35:40|239.18|236.78|239.18|236.78|239.18|236.78|238.68|236.28|0
1646750150000|2022-03-08 14:35:50|239.97|237.57|245.53|243.13|245.53|243.13|239.97|237.57|0
1646750160000|2022-03-08 14:36:00|246.93|244.53|244.13|241.73|246.93|244.53|242.94|240.54|0
1646750170000|2022-03-08 14:36:10|245.53|243.13|243.63|241.23|245.53|243.13|242.94|240.54|0
1646750180000|2022-03-08 14:36:20|243.53|241.13|244.33|241.93|244.73|242.33|243.53|241.13|0
1646750190000|2022-03-08 14:36:30|243.93|241.53|242.74|240.34|243.93|241.53|242.54|240.14|0
1646750200000|2022-03-08 14:36:40|241.15|238.75|236.42|234.02|241.15|238.75|236.42|234.02|0
1646750210000|2022-03-08 14:36:50|236.81|234.41|236.51|234.11|236.81|234.41|235.92|233.52|0
1646750220000|2022-03-08 14:37:00|236.42|234.02|238.08|235.68|238.08|235.68|236.42|234.02|0
1646750230000|2022-03-08 14:37:10|238.19|235.79|237.99|235.59|238.78|236.38|237.99|235.59|0
1646750240000|2022-03-08 14:37:20|237.2|234.8|237|234.6|237.6|235.2|236.22|233.82|0
1646750250000|2022-03-08 14:37:30|237.2|234.8|237.4|235|237.4|235|236.81|234.41|0
1646750260000|2022-03-08 14:37:40|236.02|233.62|235.33|232.93|236.02|233.62|235.13|232.73|0
1646750270000|2022-03-08 14:37:50|235.63|233.23|235.63|233.23|236.41|234.01|235.43|233.03|0
1646750280000|2022-03-08 14:38:00|235.43|233.03|236.11|233.71|238.18|235.78|235.43|233.03|0
1646750290000|2022-03-08 14:38:10|235.82|233.42|235.92|233.52|236.22|233.82|235.82|233.42|0
1646750300000|2022-03-08 14:38:20|236.22|233.82|234.65|232.25|236.22|233.82|234.65|232.25|0
1646750310000|2022-03-08 14:38:30|236.02|233.62|236.02|233.62|236.02|233.62|235.63|233.23|0
1646750320000|2022-03-08 14:38:40|235.23|232.83|235.04|232.64|235.63|233.23|235.04|232.64|0
1646750330000|2022-03-08 14:38:50|232.49|230.09|232.49|230.09|232.49|230.09|231.13|228.73|0
1646750340000|2022-03-08 14:39:00|232.88|230.48|234.15|231.75|234.15|231.75|232.88|230.48|0
1646750350000|2022-03-08 14:39:10|232.49|230.09|232.69|230.29|233.67|231.27|232.49|230.09|0
1646750360000|2022-03-08 14:39:20|232.59|230.19|233.27|230.87|233.27|230.87|232.59|230.19|0
1646750370000|2022-03-08 14:39:30|232.88|230.48|230.93|228.53|232.88|230.48|230.93|228.53|0
1646750380000|2022-03-08 14:39:40|232.1|229.7|228.99|226.59|232.1|229.7|228.99|226.59|0
1646750390000|2022-03-08 14:39:50|226.48|224.08|225.51|223.11|227.34|224.94|225.51|223.11|0
1646750400000|2022-03-08 14:40:00|224.93|222.53|225.8|223.4|226.09|223.69|224.93|222.53|0
1646750410000|2022-03-08 14:40:10|226.37|223.97|225.51|223.11|226.47|224.07|225.51|223.11|0
1646750420000|2022-03-08 14:40:20|224.55|222.15|223.01|220.61|224.55|222.15|223.01|220.61|0
1646750430000|2022-03-08 14:40:30|222.44|220.04|221.29|218.89|222.82|220.42|221.29|218.89|0
1646750440000|2022-03-08 14:40:40|221.67|219.27|222.24|219.84|222.24|219.84|221.67|219.27|0
1646750450000|2022-03-08 14:40:50|222.05|219.65|222.91|220.51|222.91|220.51|222.05|219.65|0
1646750460000|2022-03-08 14:41:00|223.97|221.57|227.63|225.23|227.63|225.23|223.97|221.57|0
1646750470000|2022-03-08 14:41:10|226.66|224.26|227.82|225.42|227.82|225.42|225.89|223.49|0
1646750480000|2022-03-08 14:41:20|228.6|226.2|228.99|226.59|229.37|226.97|228.6|226.2|0
1646750490000|2022-03-08 14:41:30|229.57|227.17|227.63|225.23|229.57|227.17|227.63|225.23|0
1646750500000|2022-03-08 14:41:40|227.53|225.13|227.05|224.65|227.53|225.13|226.86|224.46|0
1646750510000|2022-03-08 14:41:50|226.47|224.07|227.63|225.23|227.63|225.23|225.98|223.58|0
1646750520000|2022-03-08 14:42:00|227.53|225.13|228.21|225.81|228.21|225.81|227.53|225.13|0
1646750530000|2022-03-08 14:42:10|229.18|226.78|230.93|228.53|230.93|228.53|229.18|226.78|0
1646750540000|2022-03-08 14:42:20|229.95|227.55|230.73|228.33|230.73|228.33|229.76|227.36|0
1646750550000|2022-03-08 14:42:30|229.95|227.55|230.15|227.75|230.34|227.94|229.76|227.36|0
1646750560000|2022-03-08 14:42:40|229.37|226.97|231.12|228.72|231.12|228.72|229.37|226.97|0
1646750570000|2022-03-08 14:42:50|231.7|229.3|231.7|229.3|232.87|230.47|231.7|229.3|0
1646750580000|2022-03-08 14:43:00|233.85|231.45|237.19|234.79|237.19|234.79|233.85|231.45|0
1646750590000|2022-03-08 14:43:10|238.17|235.77|237.97|235.57|238.56|236.16|237.78|235.38|0
1646750600000|2022-03-08 14:43:20|239.55|237.15|239.75|237.35|239.84|237.44|239.35|236.95|0
1646750610000|2022-03-08 14:43:30|240.14|237.74|243.32|240.92|243.32|240.92|240.14|237.74|0
1646750620000|2022-03-08 14:43:40|243.51|241.11|243.71|241.31|244.11|241.71|243.51|241.11|0
1646750630000|2022-03-08 14:43:50|243.51|241.11|245.6|243.2|245.8|243.4|243.51|241.11|0
1646750640000|2022-03-08 14:44:00|245.11|242.71|244.31|241.91|245.11|242.71|244.31|241.91|0
1646750650000|2022-03-08 14:44:10|242.81|240.41|242.52|240.12|242.81|240.41|242.52|240.12|0
1646750660000|2022-03-08 14:44:20|242.22|239.82|242.32|239.92|242.81|240.41|242.12|239.72|0
1646750670000|2022-03-08 14:44:30|242.52|240.12|240.14|237.74|242.52|240.12|240.14|237.74|0
1646750680000|2022-03-08 14:44:40|238.85|236.45|241.92|239.52|241.92|239.52|238.85|236.45|0
1646750690000|2022-03-08 14:44:50|242.12|239.72|242.32|239.92|242.52|240.12|242.12|239.72|0
1646750700000|2022-03-08 14:45:00|242.22|239.82|240.93|238.53|242.22|239.82|240.93|238.53|0
1646750710000|2022-03-08 14:45:10|240.34|237.94|239.15|236.75|240.34|237.94|238.95|236.55|0
1646750720000|2022-03-08 14:45:20|239.35|236.95|238.76|236.36|239.55|237.15|237.97|235.57|0
1646750730000|2022-03-08 14:45:30|239.74|237.34|241.52|239.12|241.52|239.12|239.74|237.34|0
1646750740000|2022-03-08 14:45:40|243.71|241.31|244.9|242.5|245.5|243.1|243.71|241.31|0
1646750750000|2022-03-08 14:45:50|246.3|243.9|244.5|242.1|246.3|243.9|244.2|241.8|0
1646750760000|2022-03-08 14:46:00|243.31|240.91|242.81|240.41|243.31|240.91|242.81|240.41|0
1646750770000|2022-03-08 14:46:10|242.71|240.31|245.1|242.7|245.1|242.7|242.51|240.11|0
1646750780000|2022-03-08 14:46:20|243.8|241.4|245.1|242.7|245.1|242.7|243.8|241.4|0
1646750790000|2022-03-08 14:46:30|244.9|242.5|244.7|242.3|245.7|243.3|244.7|242.3|0
1646750800000|2022-03-08 14:46:40|244.5|242.1|246.5|244.1|246.9|244.5|244.5|242.1|0
1646750810000|2022-03-08 14:46:50|244.7|242.3|243.8|241.4|245.2|242.8|243.8|241.4|0
1646750820000|2022-03-08 14:47:00|244.1|241.7|241.22|238.82|244.1|241.7|241.22|238.82|0
1646750830000|2022-03-08 14:47:10|241.62|239.22|241.92|239.52|242.51|240.11|241.62|239.22|0
1646750840000|2022-03-08 14:47:20|241.72|239.32|241.32|238.92|241.92|239.52|241.32|238.92|0
1646750850000|2022-03-08 14:47:30|242.11|239.71|241.72|239.32|242.11|239.71|241.02|238.62|0
1646750860000|2022-03-08 14:47:40|241.52|239.12|240.82|238.42|241.52|239.12|240.33|237.93|0
1646750870000|2022-03-08 14:47:50|241.32|238.92|242.11|239.71|242.11|239.71|241.32|238.92|0
1646750880000|2022-03-08 14:48:00|240.92|238.52|243.7|241.3|243.7|241.3|240.92|238.52|0
1646750890000|2022-03-08 14:48:10|242.21|239.81|243|240.6|243|240.6|241.72|239.32|0
1646750900000|2022-03-08 14:48:20|242.71|240.31|244|241.6|244.99|242.59|242.71|240.31|0
1646750910000|2022-03-08 14:48:30|243.3|240.9|241.71|239.31|243.3|240.9|241.71|239.31|0
1646750920000|2022-03-08 14:48:40|242.31|239.91|242.51|240.11|243.1|240.7|242.31|239.91|0
1646750930000|2022-03-08 14:48:50|241.91|239.51|243.1|240.7|243.1|240.7|241.91|239.51|0
1646750940000|2022-03-08 14:49:00|243.5|241.1|242.71|240.31|243.5|241.1|241.71|239.31|0
1646750950000|2022-03-08 14:49:10|241.51|239.11|239.53|237.13|241.51|239.11|239.53|237.13|0
1646750960000|2022-03-08 14:49:20|238.55|236.15|239.93|237.53|239.93|237.53|238.55|236.15|0
1646750970000|2022-03-08 14:49:30|240.13|237.73|240.32|237.92|240.32|237.92|240.13|237.73|0
1646750980000|2022-03-08 14:49:40|240.52|238.12|238.55|236.15|240.52|238.12|238.55|236.15|0
1646750990000|2022-03-08 14:49:50|236.58|234.18|235.6|233.2|236.58|234.18|235.49|233.09|0
1646751000000|2022-03-08 14:50:00|236.38|233.98|235.2|232.8|236.58|234.18|235.2|232.8|0
1646751010000|2022-03-08 14:50:10|234.61|232.21|235.59|233.19|235.59|233.19|234.03|231.63|0
1646751020000|2022-03-08 14:50:20|235.4|233|234.61|232.21|235.4|233|234.42|232.02|0
1646751030000|2022-03-08 14:50:30|235.88|233.48|235.59|233.19|235.88|233.48|235.4|233|0
1646751040000|2022-03-08 14:50:40|234.61|232.21|232.46|230.06|234.61|232.21|232.46|230.06|0
1646751050000|2022-03-08 14:50:50|232.85|230.45|232.55|230.15|232.85|230.45|232.16|229.76|0
1646751060000|2022-03-08 14:51:00|233.34|230.94|235.4|233|235.4|233|233.34|230.94|0
1646751070000|2022-03-08 14:51:10|235.79|233.39|234.9|232.5|236.38|233.98|234.9|232.5|0
1646751080000|2022-03-08 14:51:20|234.02|231.62|232.75|230.35|234.02|231.62|232.55|230.15|0
1646751090000|2022-03-08 14:51:30|232.85|230.45|231.58|229.18|232.85|230.45|231.58|229.18|0
1646751100000|2022-03-08 14:51:40|231.48|229.08|232.65|230.25|232.65|230.25|231.29|228.89|0
1646751110000|2022-03-08 14:51:50|232.46|230.06|232.26|229.86|232.46|230.06|231.87|229.47|0
1646751120000|2022-03-08 14:52:00|232.65|230.25|236.37|233.97|236.37|233.97|232.65|230.25|0
1646751130000|2022-03-08 14:52:10|237.06|234.66|237.45|235.05|237.45|235.05|236.77|234.37|0
1646751140000|2022-03-08 14:52:20|238.15|235.75|240.61|238.21|240.61|238.21|238.15|235.75|0
1646751150000|2022-03-08 14:52:30|240.41|238.01|237.95|235.55|240.41|238.01|237.95|235.55|0
1646751160000|2022-03-08 14:52:40|238.14|235.74|235.78|233.38|238.14|235.74|235.78|233.38|0
1646751170000|2022-03-08 14:52:50|235.88|233.48|235.29|232.89|235.88|233.48|235.29|232.89|0
1646751180000|2022-03-08 14:53:00|233.92|231.52|233.82|231.42|233.92|231.52|232.26|229.86|0
1646751190000|2022-03-08 14:53:10|234.41|232.01|234.41|232.01|234.8|232.4|234.21|231.81|0
1646751200000|2022-03-08 14:53:20|234.8|232.4|234.21|231.81|234.8|232.4|234.21|231.81|0
1646751210000|2022-03-08 14:53:30|234.02|231.62|231.77|229.37|234.02|231.62|231.77|229.37|0
1646751220000|2022-03-08 14:53:40|232.84|230.44|231.28|228.88|233.04|230.64|231.28|228.88|0
1646751230000|2022-03-08 14:53:50|230.7|228.3|230.5|228.1|231.28|228.88|230.5|228.1|0
1646751240000|2022-03-08 14:54:00|230.7|228.3|229.53|227.13|231.18|228.78|229.53|227.13|0
1646751250000|2022-03-08 14:54:10|228.18|225.78|228.76|226.36|228.76|226.36|228.18|225.78|0
1646751260000|2022-03-08 14:54:20|227.98|225.58|227.79|225.39|228.17|225.77|227.79|225.39|0
1646751270000|2022-03-08 14:54:30|226.72|224.32|225.66|223.26|226.72|224.32|225.66|223.26|0
1646751280000|2022-03-08 14:54:40|226.82|224.42|227.11|224.71|227.11|224.71|226.63|224.23|0
1646751290000|2022-03-08 14:54:50|227.01|224.61|227.3|224.9|227.3|224.9|226.91|224.51|0
1646751300000|2022-03-08 14:55:00|226.24|223.84|229.43|227.03|229.43|227.03|226.24|223.84|0
1646751310000|2022-03-08 14:55:10|229.62|227.22|229.04|226.64|229.62|227.22|227.78|225.38|0
1646751320000|2022-03-08 14:55:20|229.72|227.32|228.37|225.97|229.72|227.32|228.37|225.97|0
1646751330000|2022-03-08 14:55:30|228.46|226.06|226.82|224.42|228.46|226.06|226.82|224.42|0
1646751340000|2022-03-08 14:55:40|226.43|224.03|226.04|223.64|226.43|224.03|226.04|223.64|0
1646751350000|2022-03-08 14:55:50|226.24|223.84|224.31|221.91|226.24|223.84|224.31|221.91|0
1646751360000|2022-03-08 14:56:00|223.83|221.43|224.89|222.49|224.89|222.49|223.83|221.43|0
1646751370000|2022-03-08 14:56:10|226.62|224.22|225.75|223.35|226.62|224.22|225.75|223.35|0
1646751380000|2022-03-08 14:56:20|225.85|223.45|224.89|222.49|225.85|223.45|224.59|222.19|0
1646751390000|2022-03-08 14:56:30|224.5|222.1|225.27|222.87|225.27|222.87|224.5|222.1|0
1646751400000|2022-03-08 14:56:40|225.08|222.68|224.31|221.91|225.08|222.68|223.82|221.42|0
1646751410000|2022-03-08 14:56:50|224.89|222.49|225.66|223.26|225.85|223.45|224.89|222.49|0
1646751420000|2022-03-08 14:57:00|225.08|222.68|225.17|222.77|226.52|224.12|225.08|222.68|0
1646751430000|2022-03-08 14:57:10|224.88|222.48|224.98|222.58|225.46|223.06|224.88|222.48|0
1646751440000|2022-03-08 14:57:20|224.31|221.91|224.88|222.48|225.08|222.68|224.31|221.91|0
1646751450000|2022-03-08 14:57:30|226.04|223.64|227.2|224.8|227.2|224.8|225.65|223.25|0
1646751460000|2022-03-08 14:57:40|227.87|225.47|227.29|224.89|227.97|225.57|227.29|224.89|0
1646751470000|2022-03-08 14:57:50|227.2|224.8|226.04|223.64|227.2|224.8|226.04|223.64|0
1646751480000|2022-03-08 14:58:00|226.81|224.41|228.94|226.54|229.13|226.73|226.81|224.41|0
1646751490000|2022-03-08 14:58:10|228.16|225.76|228.74|226.34|228.74|226.34|228.16|225.76|0
1646751500000|2022-03-08 14:58:20|227.87|225.47|226.62|224.22|227.87|225.47|226.62|224.22|0
1646751510000|2022-03-08 14:58:30|225.84|223.44|226.62|224.22|226.62|224.22|225.84|223.44|0
1646751520000|2022-03-08 14:58:40|226.23|223.83|227.39|224.99|227.39|224.99|226.23|223.83|0
1646751530000|2022-03-08 14:58:50|226.23|223.83|227.39|224.99|227.39|224.99|226.23|223.83|0
1646751540000|2022-03-08 14:59:00|227.77|225.37|228.06|225.66|228.16|225.76|227.58|225.18|0
1646751550000|2022-03-08 14:59:10|227.39|224.99|227.87|225.47|227.87|225.47|226.61|224.21|0
1646751560000|2022-03-08 14:59:20|227.09|224.69|227.19|224.79|227.58|225.18|227.09|224.69|0
1646751570000|2022-03-08 14:59:30|227.29|224.89|227.67|225.27|227.67|225.27|227.29|224.89|0
1646751580000|2022-03-08 14:59:40|226.23|223.83|226.23|223.83|226.51|224.11|225.93|223.53|0
1646751590000|2022-03-08 14:59:50|227|224.6|227.97|225.57|227.97|225.57|227|224.6|0
1646751600000|2022-03-08 15:00:00|225.55|223.15|224.01|221.61|226.03|223.63|224.01|221.61|0
1646751610000|2022-03-08 15:00:10|224.3|221.9|223.34|220.94|224.3|221.9|223.34|220.94|0
1646751620000|2022-03-08 15:00:20|222|219.6|219.7|217.3|222|219.6|219.7|217.3|0
1646751630000|2022-03-08 15:00:30|220.66|218.26|223.25|220.85|224.01|221.61|220.66|218.26|0
1646751640000|2022-03-08 15:00:40|222.87|220.47|223.44|221.04|223.53|221.13|222.87|220.47|0
1646751650000|2022-03-08 15:00:50|222.49|220.09|221.92|219.52|222.49|220.09|221.92|219.52|0
1646751660000|2022-03-08 15:01:00|221.72|219.32|222.68|220.28|222.68|220.28|221.72|219.32|0
1646751670000|2022-03-08 15:01:10|221.53|219.13|222.1|219.7|222.58|220.18|221.53|219.13|0
1646751680000|2022-03-08 15:01:20|222.39|219.99|221.91|219.51|222.96|220.56|221.91|219.51|0
1646751690000|2022-03-08 15:01:30|221.34|218.94|220.39|217.99|221.34|218.94|220.39|217.99|0
1646751700000|2022-03-08 15:01:40|221.15|218.75|219.44|217.04|221.15|218.75|219.44|217.04|0
1646751710000|2022-03-08 15:01:50|220.01|217.61|220.39|217.99|220.96|218.56|220.01|217.61|0
1646751720000|2022-03-08 15:02:00|220.58|218.18|218.88|216.48|220.58|218.18|218.88|216.48|0
1646751730000|2022-03-08 15:02:10|218.5|216.1|217.36|214.96|218.5|216.1|217.36|214.96|0
1646751740000|2022-03-08 15:02:20|216.99|214.59|216.61|214.21|216.99|214.59|216.51|214.11|0
1646751750000|2022-03-08 15:02:30|216.99|214.59|215.48|213.08|216.99|214.59|215.48|213.08|0
1646751760000|2022-03-08 15:02:40|215.1|212.7|214.44|212.04|215.1|212.7|214.44|212.04|0
1646751770000|2022-03-08 15:02:50|214.54|212.14|215.29|212.89|215.29|212.89|214.54|212.14|0
1646751780000|2022-03-08 15:03:00|215.85|213.45|216.8|214.4|216.8|214.4|215.85|213.45|0
1646751790000|2022-03-08 15:03:10|216.98|214.58|216.04|213.64|216.98|214.58|216.04|213.64|0
1646751800000|2022-03-08 15:03:20|215.85|213.45|215.29|212.89|216.13|213.73|215.29|212.89|0
1646751810000|2022-03-08 15:03:30|216.32|213.92|215.85|213.45|216.51|214.11|215.85|213.45|0
1646751820000|2022-03-08 15:03:40|215.66|213.26|214.54|212.14|215.66|213.26|214.35|211.95|0
1646751830000|2022-03-08 15:03:50|214.16|211.76|213.6|211.2|214.16|211.76|213.6|211.2|0
1646751840000|2022-03-08 15:04:00|214.16|211.76|213.97|211.57|214.16|211.76|213.97|211.57|0
1646751850000|2022-03-08 15:04:10|214.16|211.76|213.6|211.2|214.54|212.14|213.6|211.2|0
1646751860000|2022-03-08 15:04:20|213.79|211.39|213.97|211.57|213.97|211.57|213.41|211.01|0
1646751870000|2022-03-08 15:04:30|213.79|211.39|214.72|212.32|214.72|212.32|213.04|210.64|0
1646751880000|2022-03-08 15:04:40|215.1|212.7|215.47|213.07|215.47|213.07|214.72|212.32|0
1646751890000|2022-03-08 15:04:50|212.46|210.06|215.02|212.62|215.02|212.62|212.46|210.06|0
1646751900000|2022-03-08 15:05:00|214.64|212.24|214.54|212.14|214.83|212.43|214.46|212.06|0
1646751910000|2022-03-08 15:05:10|214.27|211.87|215.2|212.8|215.2|212.8|214.27|211.87|0
1646751920000|2022-03-08 15:05:20|214.83|212.43|215.77|213.37|215.77|213.37|214.83|212.43|0
1646751930000|2022-03-08 15:05:30|214.45|212.05|213.33|210.93|214.45|212.05|213.33|210.93|0
1646751940000|2022-03-08 15:05:40|213.71|211.31|212.68|210.28|214.08|211.68|212.68|210.28|0
1646751950000|2022-03-08 15:05:50|212.59|210.19|214.45|212.05|214.45|212.05|212.59|210.19|0
1646751960000|2022-03-08 15:06:00|214.08|211.68|212.21|209.81|214.08|211.68|212.21|209.81|0
1646751970000|2022-03-08 15:06:10|213.33|210.93|212.03|209.63|213.42|211.02|212.03|209.63|0
1646751980000|2022-03-08 15:06:20|211.84|209.44|211.84|209.44|212.77|210.37|211.84|209.44|0
1646751990000|2022-03-08 15:06:30|212.02|209.62|211.28|208.88|212.02|209.62|211.28|208.88|0
1646752000000|2022-03-08 15:06:40|211.09|208.69|211.65|209.25|211.65|209.25|211.09|208.69|0
1646752010000|2022-03-08 15:06:50|209.98|207.58|210.17|207.77|210.72|208.32|209.98|207.58|0
1646752020000|2022-03-08 15:07:00|210.35|207.95|209.61|207.21|210.35|207.95|209.61|207.21|0
1646752030000|2022-03-08 15:07:10|209.98|207.58|209.42|207.02|210.54|208.14|209.42|207.02|0
1646752040000|2022-03-08 15:07:20|209.79|207.39|209.24|206.84|209.79|207.39|209.24|206.84|0
1646752050000|2022-03-08 15:07:30|209.79|207.39|209.79|207.39|209.79|207.39|209.61|207.21|0
1646752060000|2022-03-08 15:07:40|209.42|207.02|209.05|206.65|209.42|207.02|208.68|206.28|0
1646752070000|2022-03-08 15:07:50|209.79|207.39|209.51|207.11|209.79|207.39|209.51|207.11|0
1646752080000|2022-03-08 15:08:00|209.24|206.84|208.5|206.1|209.24|206.84|208.5|206.1|0
1646752090000|2022-03-08 15:08:10|208.13|205.73|208.59|206.19|208.59|206.19|207.94|205.54|0
1646752100000|2022-03-08 15:08:20|208.5|206.1|208.68|206.28|208.68|206.28|208.03|205.63|0
1646752110000|2022-03-08 15:08:30|209.79|207.39|209.98|207.58|209.98|207.58|209.79|207.39|0
1646752120000|2022-03-08 15:08:40|209.05|206.65|208.13|205.73|209.05|206.65|208.13|205.73|0
1646752130000|2022-03-08 15:08:50|208.49|206.09|209.6|207.2|209.6|207.2|208.49|206.09|0
1646752140000|2022-03-08 15:09:00|209.79|207.39|208.77|206.37|209.97|207.57|208.68|206.28|0
1646752150000|2022-03-08 15:09:10|208.49|206.09|208.49|206.09|208.86|206.46|208.31|205.91|0
1646752160000|2022-03-08 15:09:20|208.31|205.91|210.34|207.94|210.34|207.94|208.31|205.91|0
1646752170000|2022-03-08 15:09:30|209.69|207.29|207.94|205.54|209.69|207.29|207.94|205.54|0
1646752180000|2022-03-08 15:09:40|208.31|205.91|208.49|206.09|209.23|206.83|208.12|205.72|0
1646752190000|2022-03-08 15:09:50|208.86|206.46|208.31|205.91|209.05|206.65|208.31|205.91|0
1646752200000|2022-03-08 15:10:00|208.12|205.72|208.68|206.28|208.68|206.28|207.38|204.98|0
1646752210000|2022-03-08 15:10:10|209.32|206.92|210.16|207.76|210.16|207.76|209.32|206.92|0
1646752220000|2022-03-08 15:10:20|210.34|207.94|209.04|206.64|210.34|207.94|209.04|206.64|0
1646752230000|2022-03-08 15:10:30|208.86|206.46|207.84|205.44|208.86|206.46|207.84|205.44|0
1646752240000|2022-03-08 15:10:40|207.94|205.54|210.53|208.13|210.53|208.13|207.94|205.54|0
1646752250000|2022-03-08 15:10:50|209.97|207.57|210.24|207.84|210.24|207.84|209.6|207.2|0
1646752260000|2022-03-08 15:11:00|210.71|208.31|211.82|209.42|211.82|209.42|210.71|208.31|0
1646752270000|2022-03-08 15:11:10|211.54|209.14|210.89|208.49|211.54|209.14|210.89|208.49|0
1646752280000|2022-03-08 15:11:20|209.6|207.2|209.32|206.92|209.6|207.2|209.32|206.92|0
1646752290000|2022-03-08 15:11:30|209.23|206.83|209.68|207.28|209.68|207.28|209.23|206.83|0
1646752300000|2022-03-08 15:11:40|209.97|207.57|211.91|209.51|211.91|209.51|209.97|207.57|0
1646752310000|2022-03-08 15:11:50|212.01|209.61|211.82|209.42|212.01|209.61|211.08|208.68|0
1646752320000|2022-03-08 15:12:00|211.35|208.95|211.64|209.24|211.82|209.42|210.52|208.12|0
1646752330000|2022-03-08 15:12:10|212.01|209.61|212.57|210.17|212.57|210.17|212.01|209.61|0
1646752340000|2022-03-08 15:12:20|212.38|209.98|213.31|210.91|213.31|210.91|212.38|209.98|0
1646752350000|2022-03-08 15:12:30|213.5|211.1|213.68|211.28|214.81|212.41|213.5|211.1|0
1646752360000|2022-03-08 15:12:40|213.87|211.47|212.84|210.44|213.87|211.47|212.84|210.44|0
1646752370000|2022-03-08 15:12:50|212.75|210.35|212.01|209.61|212.75|210.35|211.82|209.42|0
1646752380000|2022-03-08 15:13:00|211.82|209.42|212.56|210.16|212.56|210.16|211.26|208.86|0
1646752390000|2022-03-08 15:13:10|211.82|209.42|211.63|209.23|211.82|209.42|211.07|208.67|0
1646752400000|2022-03-08 15:13:20|211.82|209.42|212.19|209.79|212.19|209.79|211.82|209.42|0
1646752410000|2022-03-08 15:13:30|212.75|210.35|213.68|211.28|213.68|211.28|212.75|210.35|0
1646752420000|2022-03-08 15:13:40|213.87|211.47|212.19|209.79|213.87|211.47|212.19|209.79|0
1646752430000|2022-03-08 15:13:50|212.37|209.97|212.19|209.79|213.31|210.91|212.19|209.79|0
1646752440000|2022-03-08 15:14:00|211.63|209.23|211.63|209.23|211.63|209.23|211.07|208.67|0
1646752450000|2022-03-08 15:14:10|212.37|209.97|212.93|210.53|212.93|210.53|212.37|209.97|0
1646752460000|2022-03-08 15:14:20|213.12|210.72|213.96|211.56|213.96|211.56|212.65|210.25|0
1646752470000|2022-03-08 15:14:30|214.43|212.03|214.05|211.65|214.43|212.03|213.77|211.37|0
1646752480000|2022-03-08 15:14:40|214.43|212.03|213.86|211.46|214.61|212.21|213.86|211.46|0
1646752490000|2022-03-08 15:14:50|213.49|211.09|213.49|211.09|214.24|211.84|213.49|211.09|0
1646752500000|2022-03-08 15:15:00|213.58|211.18|215.36|212.96|215.36|212.96|213.3|210.9|0
1646752510000|2022-03-08 15:15:10|215.26|212.86|214.61|212.21|215.92|213.52|214.61|212.21|0
1646752520000|2022-03-08 15:15:20|214.99|212.59|216.11|213.71|216.11|213.71|214.99|212.59|0
1646752530000|2022-03-08 15:15:30|215.55|213.15|214.98|212.58|215.55|213.15|214.98|212.58|0
1646752540000|2022-03-08 15:15:40|215.55|213.15|217.99|215.59|217.99|215.59|215.55|213.15|0
1646752550000|2022-03-08 15:15:50|218.37|215.97|218.93|216.53|219.31|216.91|218.37|215.97|0
1646752560000|2022-03-08 15:16:00|219.12|216.72|220.44|218.04|220.44|218.04|219.12|216.72|0
1646752570000|2022-03-08 15:16:10|219.88|217.48|222.72|220.32|222.72|220.32|219.88|217.48|0
1646752580000|2022-03-08 15:16:20|223|220.6|222.53|220.13|223|220.6|222.34|219.94|0
1646752590000|2022-03-08 15:16:30|223.1|220.7|223.57|221.17|224.05|221.65|223.1|220.7|0
1646752600000|2022-03-08 15:16:40|223.1|220.7|222.34|219.94|223.67|221.27|222.34|219.94|0
1646752610000|2022-03-08 15:16:50|222.53|220.13|221.96|219.56|223.29|220.89|221.96|219.56|0
1646752620000|2022-03-08 15:17:00|222.15|219.75|221.77|219.37|222.15|219.75|221.39|218.99|0
1646752630000|2022-03-08 15:17:10|220.72|218.32|221.58|219.18|221.58|219.18|220.72|218.32|0
1646752640000|2022-03-08 15:17:20|221.96|219.56|223.1|220.7|223.1|220.7|221.96|219.56|0
1646752650000|2022-03-08 15:17:30|222.53|220.13|223.1|220.7|223.1|220.7|222.53|220.13|0
1646752660000|2022-03-08 15:17:40|223.29|220.89|222.62|220.22|223.29|220.89|222.62|220.22|0
1646752670000|2022-03-08 15:17:50|222.43|220.03|223.67|221.27|223.67|221.27|221.96|219.56|0
1646752680000|2022-03-08 15:18:00|223.57|221.17|219.87|217.47|223.57|221.17|219.87|217.47|0
1646752690000|2022-03-08 15:18:10|220.63|218.23|219.87|217.47|220.63|218.23|219.87|217.47|0
1646752700000|2022-03-08 15:18:20|219.68|217.28|219.49|217.09|219.68|217.28|217.61|215.21|0
1646752710000|2022-03-08 15:18:30|219.87|217.47|221.76|219.36|221.76|219.36|219.87|217.47|0
1646752720000|2022-03-08 15:18:40|221.67|219.27|221.01|218.61|221.67|219.27|220.82|218.42|0
1646752730000|2022-03-08 15:18:50|221.76|219.36|221.57|219.17|221.76|219.36|221.01|218.61|0
1646752740000|2022-03-08 15:19:00|222.14|219.74|225.19|222.79|225.19|222.79|222.14|219.74|0
1646752750000|2022-03-08 15:19:10|227.3|224.9|228.45|226.05|230.38|227.98|227.3|224.9|0
1646752760000|2022-03-08 15:19:20|227.11|224.71|228.26|225.86|228.26|225.86|227.11|224.71|0
1646752770000|2022-03-08 15:19:30|228.45|226.05|229.61|227.21|229.61|227.21|228.45|226.05|0
1646752780000|2022-03-08 15:19:40|229.03|226.63|229.61|227.21|229.61|227.21|228.26|225.86|0
1646752790000|2022-03-08 15:19:50|229.99|227.59|230.76|228.36|230.76|228.36|229.41|227.01|0
1646752800000|2022-03-08 15:20:00|231.92|229.52|231.15|228.75|232.89|230.49|231.15|228.75|0
1646752810000|2022-03-08 15:20:10|232.5|230.1|231.73|229.33|232.5|230.1|231.34|228.94|0
1646752820000|2022-03-08 15:20:20|231.54|229.14|231.73|229.33|231.73|229.33|230.76|228.36|0
1646752830000|2022-03-08 15:20:30|230.76|228.36|231.53|229.13|231.53|229.13|230.76|228.36|0
1646752840000|2022-03-08 15:20:40|230.08|227.68|229.6|227.2|230.08|227.68|229.41|227.01|0
1646752850000|2022-03-08 15:20:50|230.47|228.07|230.57|228.17|230.76|228.36|230.47|228.07|0
1646752860000|2022-03-08 15:21:00|229.89|227.49|229.79|227.39|230.37|227.97|229.79|227.39|0
1646752870000|2022-03-08 15:21:10|228.83|226.43|229.6|227.2|229.6|227.2|228.83|226.43|0
1646752880000|2022-03-08 15:21:20|229.41|227.01|227.1|224.7|229.41|227.01|227.1|224.7|0
1646752890000|2022-03-08 15:21:30|226.53|224.13|226.91|224.51|226.91|224.51|226.33|223.93|0
1646752900000|2022-03-08 15:21:40|226.14|223.74|225.38|222.98|226.14|223.74|224.99|222.59|0
1646752910000|2022-03-08 15:21:50|225.47|223.07|224.89|222.49|225.47|223.07|224.7|222.3|0
1646752920000|2022-03-08 15:22:00|224.61|222.21|227.29|224.89|227.29|224.89|224.61|222.21|0
1646752930000|2022-03-08 15:22:10|226.14|223.74|224.99|222.59|226.14|223.74|224.42|222.02|0
1646752940000|2022-03-08 15:22:20|225.57|223.17|225.18|222.78|225.95|223.55|225.18|222.78|0
1646752950000|2022-03-08 15:22:30|225.95|223.55|226.33|223.93|226.52|224.12|225.95|223.55|0
1646752960000|2022-03-08 15:22:40|225.95|223.55|224.8|222.4|225.95|223.55|224.8|222.4|0
1646752970000|2022-03-08 15:22:50|225.18|222.78|225.95|223.55|225.95|223.55|224.13|221.73|0
1646752980000|2022-03-08 15:23:00|225.56|223.16|227.86|225.46|227.86|225.46|225.56|223.16|0
1646752990000|2022-03-08 15:23:10|226.14|223.74|225.37|222.97|226.14|223.74|225.37|222.97|0
1646753000000|2022-03-08 15:23:20|224.99|222.59|224.23|221.83|224.99|222.59|224.23|221.83|0
1646753010000|2022-03-08 15:23:30|225.85|223.45|227.48|225.08|227.48|225.08|225.37|222.97|0
1646753020000|2022-03-08 15:23:40|227.29|224.89|226.33|223.93|227.29|224.89|225.75|223.35|0
1646753030000|2022-03-08 15:23:50|225.18|222.78|226.71|224.31|226.71|224.31|225.18|222.78|0
1646753040000|2022-03-08 15:24:00|227.09|224.69|226.71|224.31|227.09|224.69|226.71|224.31|0
1646753050000|2022-03-08 15:24:10|226.13|223.73|224.41|222.01|226.52|224.12|224.41|222.01|0
1646753060000|2022-03-08 15:24:20|223.74|221.34|221.94|219.54|223.74|221.34|221.94|219.54|0
1646753070000|2022-03-08 15:24:30|222.03|219.63|221.37|218.97|222.13|219.73|221.37|218.97|0
1646753080000|2022-03-08 15:24:40|220.61|218.21|220.8|218.4|220.99|218.59|220.61|218.21|0
1646753090000|2022-03-08 15:24:50|220.99|218.59|219.09|216.69|220.99|218.59|219.09|216.69|0
1646753100000|2022-03-08 15:25:00|219|216.6|217.96|215.56|219|216.6|217.21|214.81|0
1646753110000|2022-03-08 15:25:10|217.58|215.18|218.15|215.75|218.15|215.75|217.4|215|0
1646753120000|2022-03-08 15:25:20|217.96|215.56|216.64|214.24|217.96|215.56|216.64|214.24|0
1646753130000|2022-03-08 15:25:30|217.49|215.09|217.4|215|217.77|215.37|217.4|215|0
1646753140000|2022-03-08 15:25:40|216.92|214.52|216.08|213.68|216.92|214.52|216.08|213.68|0
1646753150000|2022-03-08 15:25:50|216.45|214.05|216.45|214.05|216.64|214.24|216.45|214.05|0
1646753160000|2022-03-08 15:26:00|217.21|214.81|216.54|214.14|217.39|214.99|216.54|214.14|0
1646753170000|2022-03-08 15:26:10|216.45|214.05|216.08|213.68|216.64|214.24|215.33|212.93|0
1646753180000|2022-03-08 15:26:20|216.26|213.86|216.64|214.24|217.2|214.8|216.26|213.86|0
1646753190000|2022-03-08 15:26:30|216.83|214.43|216.08|213.68|216.83|214.43|215.89|213.49|0
1646753200000|2022-03-08 15:26:40|216.17|213.77|216.26|213.86|216.26|213.86|215.89|213.49|0
1646753210000|2022-03-08 15:26:50|215.33|212.93|215.14|212.74|215.33|212.93|214.39|211.99|0
1646753220000|2022-03-08 15:27:00|215.32|212.92|215.89|213.49|215.89|213.49|215.32|212.92|0
1646753230000|2022-03-08 15:27:10|216.07|213.67|217.58|215.18|217.58|215.18|216.07|213.67|0
1646753240000|2022-03-08 15:27:20|216.83|214.43|215.98|213.58|216.83|214.43|215.98|213.58|0
1646753250000|2022-03-08 15:27:30|215.32|212.92|214.76|212.36|215.32|212.92|213.83|211.43|0
1646753260000|2022-03-08 15:27:40|215.32|212.92|215.51|213.11|215.89|213.49|215.32|212.92|0
1646753270000|2022-03-08 15:27:50|215.13|212.73|214.39|211.99|215.13|212.73|213.82|211.42|0
1646753280000|2022-03-08 15:28:00|213.45|211.05|213.82|211.42|214.38|211.98|213.45|211.05|0
1646753290000|2022-03-08 15:28:10|214.01|211.61|213.45|211.05|214.2|211.8|213.45|211.05|0
1646753300000|2022-03-08 15:28:20|213.26|210.86|213.64|211.24|214.1|211.7|213.26|210.86|0
1646753310000|2022-03-08 15:28:30|213.45|211.05|214.57|212.17|214.66|212.26|213.45|211.05|0
1646753320000|2022-03-08 15:28:40|215.13|212.73|215.69|213.29|216.35|213.95|215.13|212.73|0
1646753330000|2022-03-08 15:28:50|215.88|213.48|215.13|212.73|216.16|213.76|215.13|212.73|0
1646753340000|2022-03-08 15:29:00|215.69|213.29|217.01|214.61|217.01|214.61|215.51|213.11|0
1646753350000|2022-03-08 15:29:10|216.44|214.04|214.76|212.36|216.44|214.04|214.57|212.17|0
1646753360000|2022-03-08 15:29:20|216.26|213.86|216.44|214.04|216.44|214.04|215.88|213.48|0
1646753370000|2022-03-08 15:29:30|216.07|213.67|215.13|212.73|216.26|213.86|215.13|212.73|0
1646753380000|2022-03-08 15:29:40|214.57|212.17|214.38|211.98|215.41|213.01|214.38|211.98|0
1646753390000|2022-03-08 15:29:50|213.82|211.42|211.58|209.18|213.82|211.42|211.58|209.18|0
1646753400000|2022-03-08 15:30:00|211.11|208.71|212.14|209.74|212.14|209.74|210.65|208.25|0
1646753410000|2022-03-08 15:30:10|213.26|210.86|214.38|211.98|214.38|211.98|212.88|210.48|0
1646753420000|2022-03-08 15:30:20|215.69|213.29|218.13|215.73|218.13|215.73|215.69|213.29|0
1646753430000|2022-03-08 15:30:30|217.76|215.36|215.78|213.38|217.76|215.36|215.78|213.38|0
1646753440000|2022-03-08 15:30:40|215.5|213.1|214.75|212.35|215.5|213.1|214.56|212.16|0
1646753450000|2022-03-08 15:30:50|215.13|212.73|216.53|214.13|216.53|214.13|215.13|212.73|0
1646753460000|2022-03-08 15:31:00|218.13|215.73|217.57|215.17|218.22|215.82|217.57|215.17|0
1646753470000|2022-03-08 15:31:10|217.38|214.98|215.78|213.38|217.38|214.98|215.78|213.38|0
1646753480000|2022-03-08 15:31:20|215.31|212.91|214.37|211.97|215.31|212.91|214.37|211.97|0
1646753490000|2022-03-08 15:31:30|214|211.6|214.75|212.35|215.69|213.29|214|211.6|0
1646753500000|2022-03-08 15:31:40|215.4|213|215.12|212.72|215.4|213|214.75|212.35|0
1646753510000|2022-03-08 15:31:50|215.31|212.91|214.19|211.79|215.31|212.91|214.19|211.79|0
1646753520000|2022-03-08 15:32:00|214.37|211.97|213.44|211.04|214.65|212.25|212.97|210.57|0
1646753530000|2022-03-08 15:32:10|212.04|209.64|211.57|209.17|212.04|209.64|211.39|208.99|0
1646753540000|2022-03-08 15:32:20|211.2|208.8|211.2|208.8|211.2|208.8|211.1|208.7|0
1646753550000|2022-03-08 15:32:30|211.48|209.08|209.9|207.5|211.48|209.08|209.9|207.5|0
1646753560000|2022-03-08 15:32:40|209.81|207.41|209.53|207.13|210.09|207.69|209.53|207.13|0
1646753570000|2022-03-08 15:32:50|208.61|206.21|209.62|207.22|209.62|207.22|208.61|206.21|0
1646753580000|2022-03-08 15:33:00|208.79|206.39|208.32|205.92|208.79|206.39|208.32|205.92|0
1646753590000|2022-03-08 15:33:10|208.23|205.83|209.53|207.13|209.53|207.13|208.23|205.83|0
1646753600000|2022-03-08 15:33:20|208.42|206.02|208.42|206.02|208.42|206.02|208.42|206.02|0
1646753610000|2022-03-08 15:33:30|208.88|206.48|209.34|206.94|209.34|206.94|208.88|206.48|0
1646753620000|2022-03-08 15:33:40|209.16|206.76|208.42|206.02|209.16|206.76|208.42|206.02|0
1646753630000|2022-03-08 15:33:50|207.86|205.46|207.4|205|207.86|205.46|206.94|204.54|0
1646753640000|2022-03-08 15:34:00|207.68|205.28|207.49|205.09|208.42|206.02|207.13|204.73|0
1646753650000|2022-03-08 15:34:10|207.95|205.55|206.2|203.8|207.95|205.55|206.02|203.62|0
1646753660000|2022-03-08 15:34:20|206.57|204.17|206.2|203.8|206.57|204.17|206.02|203.62|0
1646753670000|2022-03-08 15:34:30|205.29|202.89|204.55|202.15|205.29|202.89|204.55|202.15|0
1646753680000|2022-03-08 15:34:40|204.64|202.24|205.47|203.07|205.47|203.07|204.64|202.24|0
1646753690000|2022-03-08 15:34:50|205.28|202.88|206.29|203.89|206.29|203.89|205.28|202.88|0
1646753700000|2022-03-08 15:35:00|205.65|203.25|208.6|206.2|208.6|206.2|205.65|203.25|0
1646753710000|2022-03-08 15:35:10|208.23|205.83|206.39|203.99|208.23|205.83|206.39|203.99|0
1646753720000|2022-03-08 15:35:20|206.02|203.62|206.75|204.35|206.75|204.35|205.65|203.25|0
1646753730000|2022-03-08 15:35:30|206.2|203.8|205.28|202.88|206.2|203.8|205.28|202.88|0
1646753740000|2022-03-08 15:35:40|205.65|203.25|205.83|203.43|206.02|203.62|205.65|203.25|0
1646753750000|2022-03-08 15:35:50|206.02|203.62|207.67|205.27|207.67|205.27|206.02|203.62|0
1646753760000|2022-03-08 15:36:00|209.05|206.65|209.05|206.65|211.19|208.79|209.05|206.65|0
1646753770000|2022-03-08 15:36:10|209.34|206.94|209.33|206.93|210.08|207.68|209.33|206.93|0
1646753780000|2022-03-08 15:36:20|210.26|207.86|209.52|207.12|210.26|207.86|209.33|206.93|0
1646753790000|2022-03-08 15:36:30|209.24|206.84|208.78|206.38|209.24|206.84|208.78|206.38|0
1646753800000|2022-03-08 15:36:40|209.79|207.39|209.98|207.58|209.98|207.58|209.15|206.75|0
1646753810000|2022-03-08 15:36:50|209.33|206.93|211|208.6|211|208.6|209.33|206.93|0
1646753820000|2022-03-08 15:37:00|211.37|208.97|211.19|208.79|211.37|208.97|210.82|208.42|0
1646753830000|2022-03-08 15:37:10|211.37|208.97|210.63|208.23|211.37|208.97|210.63|208.23|0
1646753840000|2022-03-08 15:37:20|210.26|207.86|211.19|208.79|211.65|209.25|210.26|207.86|0
1646753850000|2022-03-08 15:37:30|210.81|208.41|210.72|208.32|211.37|208.97|210.72|208.32|0
1646753860000|2022-03-08 15:37:40|210.07|207.67|209.14|206.74|210.44|208.04|209.14|206.74|0
1646753870000|2022-03-08 15:37:50|208.22|205.82|209.33|206.93|209.33|206.93|208.22|205.82|0
1646753880000|2022-03-08 15:38:00|209.7|207.3|210.44|208.04|210.81|208.41|209.7|207.3|0
1646753890000|2022-03-08 15:38:10|209.97|207.57|209.97|207.57|210.26|207.86|209.97|207.57|0
1646753900000|2022-03-08 15:38:20|210.25|207.85|209.51|207.11|210.25|207.85|209.42|207.02|0
1646753910000|2022-03-08 15:38:30|208.77|206.37|208.4|206|208.77|206.37|208.4|206|0
1646753920000|2022-03-08 15:38:40|208.03|205.63|207.85|205.45|208.4|206|207.85|205.45|0
1646753930000|2022-03-08 15:38:50|207.29|204.89|207.66|205.26|207.85|205.45|207.29|204.89|0
1646753940000|2022-03-08 15:39:00|206.74|204.34|207.29|204.89|207.48|205.08|206.56|204.16|0
1646753950000|2022-03-08 15:39:10|206.93|204.53|206.37|203.97|207.38|204.98|206.37|203.97|0
1646753960000|2022-03-08 15:39:20|206.28|203.88|205.64|203.24|206.28|203.88|205.64|203.24|0
1646753970000|2022-03-08 15:39:30|205.82|203.42|205.45|203.05|205.82|203.42|205.45|203.05|0
1646753980000|2022-03-08 15:39:40|206.74|204.34|206.74|204.34|206.92|204.52|206.74|204.34|0
1646753990000|2022-03-08 15:39:50|206.56|204.16|208.03|205.63|208.03|205.63|206.56|204.16|0
1646754000000|2022-03-08 15:40:00|209.51|207.11|207.84|205.44|209.88|207.48|207.84|205.44|0
1646754010000|2022-03-08 15:40:10|208.21|205.81|210.15|207.75|210.15|207.75|208.21|205.81|0
1646754020000|2022-03-08 15:40:20|210.06|207.66|212.67|210.27|212.67|210.27|210.06|207.66|0
1646754030000|2022-03-08 15:40:30|213.5|211.1|213.41|211.01|213.6|211.2|212.67|210.27|0
1646754040000|2022-03-08 15:40:40|212.11|209.71|212.85|210.45|213.23|210.83|212.11|209.71|0
1646754050000|2022-03-08 15:40:50|212.75|210.35|213.22|210.82|213.69|211.29|212.75|210.35|0
1646754060000|2022-03-08 15:41:00|213.04|210.64|213.6|211.2|213.78|211.38|213.04|210.64|0
1646754070000|2022-03-08 15:41:10|213.78|211.38|213.22|210.82|213.78|211.38|213.22|210.82|0
1646754080000|2022-03-08 15:41:20|212.85|210.45|213.04|210.64|213.5|211.1|212.48|210.08|0
1646754090000|2022-03-08 15:41:30|212.66|210.26|212.66|210.26|212.66|210.26|212.1|209.7|0
1646754100000|2022-03-08 15:41:40|212.48|210.08|212.29|209.89|213.22|210.82|212.29|209.89|0
1646754110000|2022-03-08 15:41:50|212.85|210.45|214.9|212.5|214.9|212.5|212.85|210.45|0
1646754120000|2022-03-08 15:42:00|214.99|212.59|214.72|212.32|215.65|213.25|214.72|212.32|0
1646754130000|2022-03-08 15:42:10|215.47|213.07|214.34|211.94|215.47|213.07|214.34|211.94|0
1646754140000|2022-03-08 15:42:20|214.53|212.13|213.03|210.63|214.72|212.32|213.03|210.63|0
1646754150000|2022-03-08 15:42:30|212.66|210.26|212.47|210.07|213.12|210.72|212.47|210.07|0
1646754160000|2022-03-08 15:42:40|213.12|210.72|213.41|211.01|213.41|211.01|213.03|210.63|0
1646754170000|2022-03-08 15:42:50|213.03|210.63|213.4|211|213.59|211.19|213.03|210.63|0
1646754180000|2022-03-08 15:43:00|213.78|211.38|213.78|211.38|213.78|211.38|213.03|210.63|0
1646754190000|2022-03-08 15:43:10|214.15|211.75|213.22|210.82|214.15|211.75|213.22|210.82|0
1646754200000|2022-03-08 15:43:20|213.4|211|213.78|211.38|213.78|211.38|213.4|211|0
1646754210000|2022-03-08 15:43:30|212.84|210.44|213.78|211.38|213.78|211.38|212.47|210.07|0
1646754220000|2022-03-08 15:43:40|213.96|211.56|213.78|211.38|214.34|211.94|213.4|211|0
1646754230000|2022-03-08 15:43:50|213.59|211.19|213.4|211|213.59|211.19|213.22|210.82|0
1646754240000|2022-03-08 15:44:00|213.22|210.82|212.28|209.88|213.22|210.82|212.28|209.88|0
1646754250000|2022-03-08 15:44:10|212.1|209.7|212.65|210.25|212.65|210.25|211.91|209.51|0
1646754260000|2022-03-08 15:44:20|213.03|210.63|214.52|212.12|214.52|212.12|213.03|210.63|0
1646754270000|2022-03-08 15:44:30|214.34|211.94|214.61|212.21|215.08|212.68|214.34|211.94|0
1646754280000|2022-03-08 15:44:40|214.33|211.93|216.58|214.18|216.58|214.18|214.33|211.93|0
1646754290000|2022-03-08 15:44:50|215.46|213.06|215.08|212.68|215.83|213.43|214.99|212.59|0
1646754300000|2022-03-08 15:45:00|216.02|213.62|214.8|212.4|216.02|213.62|214.8|212.4|0
1646754310000|2022-03-08 15:45:10|214.24|211.84|213.86|211.46|214.52|212.12|213.58|211.18|0
1646754320000|2022-03-08 15:45:20|213.77|211.37|213.4|211|213.77|211.37|213.21|210.81|0
1646754330000|2022-03-08 15:45:30|213.11|210.71|214.8|212.4|214.8|212.4|213.11|210.71|0
1646754340000|2022-03-08 15:45:40|214.52|212.12|213.77|211.37|214.52|212.12|213.77|211.37|0
1646754350000|2022-03-08 15:45:50|213.4|211|213.96|211.56|213.96|211.56|213.4|211|0
1646754360000|2022-03-08 15:46:00|214.33|211.93|212.84|210.44|214.33|211.93|212.84|210.44|0
1646754370000|2022-03-08 15:46:10|212.65|210.25|213.02|210.62|213.02|210.62|212.09|209.69|0
1646754380000|2022-03-08 15:46:20|213.21|210.81|213.39|210.99|213.39|210.99|213.21|210.81|0
1646754390000|2022-03-08 15:46:30|214.7|212.3|217.33|214.93|217.33|214.93|214.7|212.3|0
1646754400000|2022-03-08 15:46:40|217.9|215.5|217.71|215.31|218.84|216.44|217.71|215.31|0
1646754410000|2022-03-08 15:46:50|218.27|215.87|219.41|217.01|219.41|217.01|218.27|215.87|0
1646754420000|2022-03-08 15:47:00|218.27|215.87|218.27|215.87|219.12|216.72|218.27|215.87|0
1646754430000|2022-03-08 15:47:10|217.61|215.21|218.08|215.68|218.84|216.44|216.95|214.55|0
1646754440000|2022-03-08 15:47:20|217.71|215.31|217.71|215.31|218.46|216.06|217.71|215.31|0
1646754450000|2022-03-08 15:47:30|217.89|215.49|218.27|215.87|218.55|216.15|217.89|215.49|0
1646754460000|2022-03-08 15:47:40|217.61|215.21|217.33|214.93|217.61|215.21|217.33|214.93|0
1646754470000|2022-03-08 15:47:50|217.42|215.02|218.74|216.34|218.74|216.34|217.23|214.83|0
1646754480000|2022-03-08 15:48:00|218.84|216.44|219.21|216.81|219.21|216.81|218.84|216.44|0
1646754490000|2022-03-08 15:48:10|219.3|216.9|217.7|215.3|219.49|217.09|217.7|215.3|0
1646754500000|2022-03-08 15:48:20|217.14|214.74|218.08|215.68|218.08|215.68|217.14|214.74|0
1646754510000|2022-03-08 15:48:30|218.27|215.87|218.65|216.25|218.65|216.25|217.89|215.49|0
1646754520000|2022-03-08 15:48:40|218.55|216.15|219.21|216.81|219.21|216.81|218.55|216.15|0
1646754530000|2022-03-08 15:48:50|218.65|216.25|218.64|216.24|218.83|216.43|218.64|216.24|0
1646754540000|2022-03-08 15:49:00|217.89|215.49|217.79|215.39|217.89|215.49|217.6|215.2|0
1646754550000|2022-03-08 15:49:10|218.83|216.43|217.89|215.49|218.92|216.52|217.89|215.49|0
1646754560000|2022-03-08 15:49:20|218.83|216.43|219.49|217.09|219.49|217.09|218.36|215.96|0
1646754570000|2022-03-08 15:49:30|219.11|216.71|218.03|215.63|219.11|216.71|218.03|215.63|0
1646754580000|2022-03-08 15:49:40|217.46|215.06|218.03|215.63|218.03|215.63|217.46|215.06|0
1646754590000|2022-03-08 15:49:50|218.22|215.82|219.74|217.34|219.74|217.34|218.22|215.82|0
1646754600000|2022-03-08 15:50:00|218.22|215.82|217.84|215.44|218.22|215.82|217.65|215.25|0
1646754610000|2022-03-08 15:50:10|217.27|214.87|218.41|216.01|218.6|216.2|217.27|214.87|0
1646754620000|2022-03-08 15:50:20|218.22|215.82|217.46|215.06|218.22|215.82|217.46|215.06|0
1646754630000|2022-03-08 15:50:30|217.08|214.68|218.12|215.72|218.12|215.72|217.08|214.68|0
1646754640000|2022-03-08 15:50:40|217.65|215.25|216.33|213.93|217.65|215.25|216.33|213.93|0
1646754650000|2022-03-08 15:50:50|216.89|214.49|216.7|214.3|216.89|214.49|216.7|214.3|0
1646754660000|2022-03-08 15:51:00|216.14|213.74|214.44|212.04|216.42|214.02|214.44|212.04|0
1646754670000|2022-03-08 15:51:10|214.63|212.23|215.38|212.98|215.38|212.98|214.63|212.23|0
1646754680000|2022-03-08 15:51:20|215.66|213.26|214.44|212.04|215.66|213.26|214.34|211.94|0
1646754690000|2022-03-08 15:51:30|214.63|212.23|215.19|212.79|215.19|212.79|214.63|212.23|0
1646754700000|2022-03-08 15:51:40|215.1|212.7|218.03|215.63|218.03|215.63|215.1|212.7|0
1646754710000|2022-03-08 15:51:50|218.31|215.91|218.21|215.81|218.4|216|218.12|215.72|0
1646754720000|2022-03-08 15:52:00|216.89|214.49|217.65|215.25|217.74|215.34|216.89|214.49|0
1646754730000|2022-03-08 15:52:10|217.27|214.87|217.65|215.25|218.02|215.62|216.89|214.49|0
1646754740000|2022-03-08 15:52:20|217.08|214.68|216.89|214.49|217.08|214.68|216.89|214.49|0
1646754750000|2022-03-08 15:52:30|216.51|214.11|216.13|213.73|216.51|214.11|215.95|213.55|0
1646754760000|2022-03-08 15:52:40|215.57|213.17|214.72|212.32|215.57|213.17|214.72|212.32|0
1646754770000|2022-03-08 15:52:50|214.81|212.41|214.72|212.32|215|212.6|214.72|212.32|0
1646754780000|2022-03-08 15:53:00|215.76|213.36|215.28|212.88|215.76|213.36|215.28|212.88|0
1646754790000|2022-03-08 15:53:10|215|212.6|214.44|212.04|215|212.6|214.44|212.04|0
1646754800000|2022-03-08 15:53:20|214.25|211.85|214.81|212.41|214.81|212.41|214.25|211.85|0
1646754810000|2022-03-08 15:53:30|214.44|212.04|212.93|210.53|214.71|212.31|212.93|210.53|0
1646754820000|2022-03-08 15:53:40|212.19|209.79|213.31|210.91|213.31|210.91|212.19|209.79|0
1646754830000|2022-03-08 15:53:50|213.12|210.72|213.5|211.1|213.5|211.1|212.56|210.16|0
1646754840000|2022-03-08 15:54:00|213.96|211.56|215.28|212.88|215.75|213.35|213.96|211.56|0
1646754850000|2022-03-08 15:54:10|215.75|213.35|220.49|218.09|220.49|218.09|215.75|213.35|0
1646754860000|2022-03-08 15:54:20|220.77|218.37|223.73|221.33|223.73|221.33|220.77|218.37|0
1646754870000|2022-03-08 15:54:30|222.77|220.37|226.8|224.4|226.8|224.4|222.77|220.37|0
1646754880000|2022-03-08 15:54:40|226.61|224.21|225.36|222.96|226.8|224.4|225.36|222.96|0
1646754890000|2022-03-08 15:54:50|226.61|224.21|228.54|226.14|229.21|226.81|226.61|224.21|0
1646754900000|2022-03-08 15:55:00|226.89|224.49|229.89|227.49|229.89|227.49|226.89|224.49|0
1646754910000|2022-03-08 15:55:10|229.12|226.72|230.67|228.27|230.67|228.27|229.12|226.72|0
1646754920000|2022-03-08 15:55:20|230.08|227.68|229.89|227.49|230.08|227.68|229.7|227.3|0
1646754930000|2022-03-08 15:55:30|229.7|227.3|230.28|227.88|230.47|228.07|229.7|227.3|0
1646754940000|2022-03-08 15:55:40|231.25|228.85|229.89|227.49|231.25|228.85|229.5|227.1|0
1646754950000|2022-03-08 15:55:50|229.7|227.3|228.92|226.52|229.7|227.3|228.92|226.52|0
1646754960000|2022-03-08 15:56:00|228.53|226.13|226.61|224.21|228.53|226.13|226.61|224.21|0
1646754970000|2022-03-08 15:56:10|226.8|224.4|225.64|223.24|226.8|224.4|224.58|222.18|0
1646754980000|2022-03-08 15:56:20|225.45|223.05|226.03|223.63|226.22|223.82|225.45|223.05|0
1646754990000|2022-03-08 15:56:30|225.83|223.43|224.87|222.47|225.83|223.43|224.87|222.47|0
1646755000000|2022-03-08 15:56:40|225.07|222.67|224.3|221.9|225.26|222.86|224.3|221.9|0
1646755010000|2022-03-08 15:56:50|225.26|222.86|225.73|223.33|225.73|223.33|225.26|222.86|0
1646755020000|2022-03-08 15:57:00|225.45|223.05|226.03|223.63|226.03|223.63|225.45|223.05|0
1646755030000|2022-03-08 15:57:10|224.77|222.37|224.58|222.18|224.87|222.47|224.58|222.18|0
1646755040000|2022-03-08 15:57:20|224.87|222.47|226.22|223.82|226.22|223.82|224.87|222.47|0
1646755050000|2022-03-08 15:57:30|226.02|223.62|226.02|223.62|226.02|223.62|225.26|222.86|0
1646755060000|2022-03-08 15:57:40|226.22|223.82|226.6|224.2|226.89|224.49|226.22|223.82|0
1646755070000|2022-03-08 15:57:50|226.89|224.49|228.53|226.13|228.53|226.13|226.89|224.49|0
1646755080000|2022-03-08 15:58:00|229.69|227.29|230.85|228.45|230.85|228.45|229.5|227.1|0
1646755090000|2022-03-08 15:58:10|233.38|230.98|232.21|229.81|233.38|230.98|232.21|229.81|0
1646755100000|2022-03-08 15:58:20|232.6|230.2|232.99|230.59|233.77|231.37|232.6|230.2|0
1646755110000|2022-03-08 15:58:30|232.41|230.01|233.38|230.98|233.77|231.37|232.41|230.01|0
1646755120000|2022-03-08 15:58:40|232.21|229.81|232.6|230.2|232.6|230.2|232.21|229.81|0
1646755130000|2022-03-08 15:58:50|232.99|230.59|233.18|230.78|233.38|230.98|232.79|230.39|0
1646755140000|2022-03-08 15:59:00|232.99|230.59|231.53|229.13|232.99|230.59|231.53|229.13|0
1646755150000|2022-03-08 15:59:10|231.72|229.32|233.08|230.68|233.08|230.68|231.72|229.32|0
1646755160000|2022-03-08 15:59:20|232.79|230.39|232.89|230.49|233.18|230.78|232.69|230.29|0
1646755170000|2022-03-08 15:59:30|232.21|229.81|232.6|230.2|232.6|230.2|232.21|229.81|0
1646755180000|2022-03-08 15:59:40|232.4|230|232.79|230.39|232.79|230.39|232.21|229.81|0
1646755190000|2022-03-08 15:59:50|232.69|230.29|232.4|230|232.88|230.48|232.4|230|0
1646755200000|2022-03-08 16:00:00|232.01|229.61|232.11|229.71|233.08|230.68|232.01|229.61|0
1646755210000|2022-03-08 16:00:10|231.82|229.42|231.82|229.42|231.82|229.42|231.82|229.42|0
1646755220000|2022-03-08 16:00:20|231.62|229.22|234.15|231.75|234.15|231.75|231.62|229.22|0
1646755230000|2022-03-08 16:00:30|234.35|231.95|232.01|229.61|234.35|231.95|232.01|229.61|0
1646755240000|2022-03-08 16:00:40|231.13|228.73|231.23|228.83|231.23|228.83|231.13|228.73|0
1646755250000|2022-03-08 16:00:50|230.26|227.86|227.94|225.54|230.26|227.86|227.94|225.54|0
1646755260000|2022-03-08 16:01:00|228.52|226.12|229.1|226.7|229.1|226.7|228.52|226.12|0
1646755270000|2022-03-08 16:01:10|229.49|227.09|228.52|226.12|229.49|227.09|227.65|225.25|0
1646755280000|2022-03-08 16:01:20|228.33|225.93|227.94|225.54|228.52|226.12|227.94|225.54|0
1646755290000|2022-03-08 16:01:30|226.98|224.58|226.98|224.58|226.98|224.58|226.59|224.19|0
1646755300000|2022-03-08 16:01:40|227.36|224.96|227.07|224.67|227.45|225.05|226.97|224.57|0
1646755310000|2022-03-08 16:01:50|228.71|226.31|229.48|227.08|229.48|227.08|228.71|226.31|0
1646755320000|2022-03-08 16:02:00|229.29|226.89|230.65|228.25|230.84|228.44|229.29|226.89|0
1646755330000|2022-03-08 16:02:10|231.42|229.02|231.62|229.22|232.4|230|231.42|229.02|0
1646755340000|2022-03-08 16:02:20|231.03|228.63|229.68|227.28|231.03|228.63|229.68|227.28|0
1646755350000|2022-03-08 16:02:30|229.58|227.18|230.35|227.95|230.84|228.44|229.58|227.18|0
1646755360000|2022-03-08 16:02:40|230.45|228.05|231.37|228.97|231.37|228.97|230.45|228.05|0
1646755370000|2022-03-08 16:02:50|230.98|228.58|230.61|228.21|230.98|228.58|229.93|227.53|0
1646755380000|2022-03-08 16:03:00|230.22|227.82|226.86|224.46|230.22|227.82|226.86|224.46|0
1646755390000|2022-03-08 16:03:10|227.34|224.94|228.02|225.62|228.02|225.62|227.34|224.94|0
1646755400000|2022-03-08 16:03:20|229.97|227.57|229.97|227.57|230.95|228.55|229.97|227.57|0
1646755410000|2022-03-08 16:03:30|229.39|226.99|231.14|228.74|231.14|228.74|229.39|226.99|0
1646755420000|2022-03-08 16:03:40|231.24|228.84|230.36|227.96|231.73|229.33|230.36|227.96|0
1646755430000|2022-03-08 16:03:50|231.43|229.03|230.95|228.55|231.43|229.03|230.55|228.15|0
1646755440000|2022-03-08 16:04:00|230.65|228.25|232.41|230.01|232.41|230.01|230.65|228.25|0
1646755450000|2022-03-08 16:04:10|232.02|229.62|232.9|230.5|232.9|230.5|232.02|229.62|0
1646755460000|2022-03-08 16:04:20|233|230.6|233.49|231.09|233.69|231.29|233|230.6|0
1646755470000|2022-03-08 16:04:30|234.47|232.07|234.86|232.46|235.26|232.86|234.47|232.07|0
1646755480000|2022-03-08 16:04:40|234.17|231.77|233.69|231.29|234.27|231.87|233.69|231.29|0
1646755490000|2022-03-08 16:04:50|232.7|230.3|232.9|230.5|233.29|230.89|232.7|230.3|0
1646755500000|2022-03-08 16:05:00|234.08|231.68|233.88|231.48|234.08|231.68|233.68|231.28|0
1646755510000|2022-03-08 16:05:10|233.49|231.09|231.72|229.32|233.49|231.09|231.72|229.32|0
1646755520000|2022-03-08 16:05:20|232.12|229.72|232.51|230.11|232.51|230.11|231.92|229.52|0
1646755530000|2022-03-08 16:05:30|232.11|229.71|232.31|229.91|233.49|231.09|232.11|229.71|0
1646755540000|2022-03-08 16:05:40|232.11|229.71|231.33|228.93|232.11|229.71|231.33|228.93|0
1646755550000|2022-03-08 16:05:50|229.96|227.56|230.16|227.76|230.16|227.76|229.77|227.37|0
1646755560000|2022-03-08 16:06:00|229.38|226.98|227.63|225.23|229.38|226.98|227.63|225.23|0
1646755570000|2022-03-08 16:06:10|226.46|224.06|227.24|224.84|227.24|224.84|226.46|224.06|0
1646755580000|2022-03-08 16:06:20|226.46|224.06|226.46|224.06|226.46|224.06|226.08|223.68|0
1646755590000|2022-03-08 16:06:30|225.11|222.71|225.59|223.19|225.69|223.29|225.11|222.71|0
1646755600000|2022-03-08 16:06:40|224.91|222.51|222.99|220.59|225.49|223.09|222.99|220.59|0
1646755610000|2022-03-08 16:06:50|222.79|220.39|223.18|220.78|223.18|220.78|222.79|220.39|0
1646755620000|2022-03-08 16:07:00|223.66|221.26|223.95|221.55|224.23|221.83|223.66|221.26|0
1646755630000|2022-03-08 16:07:10|222.98|220.58|222.98|220.58|222.98|220.58|222.41|220.01|0
1646755640000|2022-03-08 16:07:20|223.37|220.97|220.87|218.47|223.37|220.97|220.87|218.47|0
1646755650000|2022-03-08 16:07:30|220.96|218.56|219.81|217.41|220.96|218.56|218.57|216.17|0
1646755660000|2022-03-08 16:07:40|219.72|217.32|219.43|217.03|219.72|217.32|219.43|217.03|0
1646755670000|2022-03-08 16:07:50|219.72|217.32|220.29|217.89|220.29|217.89|219.72|217.32|0
1646755680000|2022-03-08 16:08:00|219.34|216.94|221.06|218.66|221.06|218.66|219.34|216.94|0
1646755690000|2022-03-08 16:08:10|221.44|219.04|221.44|219.04|221.64|219.24|221.15|218.75|0
1646755700000|2022-03-08 16:08:20|221.25|218.85|220.68|218.28|221.25|218.85|220.1|217.7|0
1646755710000|2022-03-08 16:08:30|220.29|217.89|220.68|218.28|220.68|218.28|219.72|217.32|0
1646755720000|2022-03-08 16:08:40|221.06|218.66|221.25|218.85|221.25|218.85|220.1|217.7|0
1646755730000|2022-03-08 16:08:50|221.15|218.75|221.06|218.66|221.25|218.85|220.87|218.47|0
1646755740000|2022-03-08 16:09:00|220.1|217.7|219.72|217.32|220.1|217.7|219.14|216.74|0
1646755750000|2022-03-08 16:09:10|220.1|217.7|220.29|217.89|220.29|217.89|219.53|217.13|0
1646755760000|2022-03-08 16:09:20|220.38|217.98|219.72|217.32|220.67|218.27|219.72|217.32|0
1646755770000|2022-03-08 16:09:30|221.06|218.66|222.4|220|222.4|220|221.06|218.66|0
1646755780000|2022-03-08 16:09:40|222.68|220.28|222.4|220|222.78|220.38|222.4|220|0
1646755790000|2022-03-08 16:09:50|221.92|219.52|220.86|218.46|221.92|219.52|220.57|218.17|0
1646755800000|2022-03-08 16:10:00|221.25|218.85|223.75|221.35|223.75|221.35|221.25|218.85|0
1646755810000|2022-03-08 16:10:10|223.36|220.96|223.07|220.67|223.55|221.15|223.07|220.67|0
1646755820000|2022-03-08 16:10:20|223.17|220.77|223.55|221.15|224.13|221.73|223.17|220.77|0
1646755830000|2022-03-08 16:10:30|223.07|220.67|224.13|221.73|224.52|222.12|223.07|220.67|0
1646755840000|2022-03-08 16:10:40|224.32|221.92|223.17|220.77|224.32|221.92|223.17|220.77|0
1646755850000|2022-03-08 16:10:50|222.87|220.47|223.36|220.96|223.36|220.96|222.87|220.47|0
1646755860000|2022-03-08 16:11:00|224.03|221.63|222.78|220.38|224.03|221.63|222.78|220.38|0
1646755870000|2022-03-08 16:11:10|222.68|220.28|222.2|219.8|222.87|220.47|221.91|219.51|0
1646755880000|2022-03-08 16:11:20|222.01|219.61|223.55|221.15|223.55|221.15|222.01|219.61|0
1646755890000|2022-03-08 16:11:30|223.16|220.76|225.48|223.08|225.48|223.08|223.16|220.76|0
1646755900000|2022-03-08 16:11:40|225.67|223.27|223.93|221.53|225.67|223.27|223.93|221.53|0
1646755910000|2022-03-08 16:11:50|223.36|220.96|223.16|220.76|223.36|220.96|222.78|220.38|0
1646755920000|2022-03-08 16:12:00|223.06|220.66|222.39|219.99|223.06|220.66|222.01|219.61|0
1646755930000|2022-03-08 16:12:10|222.68|220.28|222.59|220.19|222.68|220.28|222.59|220.19|0
1646755940000|2022-03-08 16:12:20|222.1|219.7|222.68|220.28|222.78|220.38|222.1|219.7|0
1646755950000|2022-03-08 16:12:30|223.16|220.76|220.95|218.55|223.16|220.76|220.95|218.55|0
1646755960000|2022-03-08 16:12:40|220.18|217.78|220.86|218.46|220.86|218.46|220.18|217.78|0
1646755970000|2022-03-08 16:12:50|220.47|218.07|220.76|218.36|220.76|218.36|220.09|217.69|0
1646755980000|2022-03-08 16:13:00|220.66|218.26|219.61|217.21|220.66|218.26|219.61|217.21|0
1646755990000|2022-03-08 16:13:10|220.28|217.88|219.41|217.01|220.37|217.97|219.41|217.01|0
1646756000000|2022-03-08 16:13:20|219.61|217.21|220.66|218.26|220.66|218.26|219.61|217.21|0
1646756010000|2022-03-08 16:13:30|220.85|218.45|218.56|216.16|220.85|218.45|218.56|216.16|0
1646756020000|2022-03-08 16:13:40|218.75|216.35|219.32|216.92|219.7|217.3|218.75|216.35|0
1646756030000|2022-03-08 16:13:50|220.37|217.97|220.85|218.45|221.43|219.03|220.37|217.97|0
1646756040000|2022-03-08 16:14:00|221.04|218.64|221.04|218.64|221.62|219.22|221.04|218.64|0
1646756050000|2022-03-08 16:14:10|220.66|218.26|221.43|219.03|221.81|219.41|220.66|218.26|0
1646756060000|2022-03-08 16:14:20|221.13|218.73|222.09|219.69|222.09|219.69|221.13|218.73|0
1646756070000|2022-03-08 16:14:30|221.43|219.03|221.04|218.64|221.43|219.03|221.04|218.64|0
1646756080000|2022-03-08 16:14:40|220.85|218.45|222|219.6|222|219.6|220.85|218.45|0
1646756090000|2022-03-08 16:14:50|222.19|219.79|223.16|220.76|223.16|220.76|222.19|219.79|0
1646756100000|2022-03-08 16:15:00|224.12|221.72|224.12|221.72|225.66|223.26|223.54|221.14|0
1646756110000|2022-03-08 16:15:10|224.31|221.91|223.44|221.04|224.31|221.91|223.44|221.04|0
1646756120000|2022-03-08 16:15:20|223.35|220.95|222.38|219.98|223.35|220.95|221.81|219.41|0
1646756130000|2022-03-08 16:15:30|222.28|219.88|222.19|219.79|222.28|219.88|221.71|219.31|0
1646756140000|2022-03-08 16:15:40|221.42|219.02|221.04|218.64|221.42|219.02|220.85|218.45|0
1646756150000|2022-03-08 16:15:50|220.17|217.77|220.17|217.77|221.23|218.83|220.17|217.77|0
1646756160000|2022-03-08 16:16:00|221.42|219.02|220.46|218.06|221.42|219.02|219.89|217.49|0
1646756170000|2022-03-08 16:16:10|220.08|217.68|221.23|218.83|221.23|218.83|220.08|217.68|0
1646756180000|2022-03-08 16:16:20|221.61|219.21|223.15|220.75|223.15|220.75|221.61|219.21|0
1646756190000|2022-03-08 16:16:30|222.96|220.56|221.7|219.3|222.96|220.56|221.7|219.3|0
1646756200000|2022-03-08 16:16:40|222.77|220.37|219.5|217.1|222.77|220.37|219.5|217.1|0
1646756210000|2022-03-08 16:16:50|220.08|217.68|220.08|217.68|220.08|217.68|220.08|217.68|0
1646756220000|2022-03-08 16:17:00|219.5|217.1|219.88|217.48|220.08|217.68|219.5|217.1|0
1646756230000|2022-03-08 16:17:10|220.27|217.87|219.31|216.91|220.27|217.87|219.12|216.72|0
1646756240000|2022-03-08 16:17:20|219.88|217.48|220.17|217.77|220.46|218.06|219.88|217.48|0
1646756250000|2022-03-08 16:17:30|219.88|217.48|218.55|216.15|219.88|217.48|218.55|216.15|0
1646756260000|2022-03-08 16:17:40|218.35|215.95|217.21|214.81|218.35|215.95|216.64|214.24|0
1646756270000|2022-03-08 16:17:50|217.4|215|218.54|216.14|218.54|216.14|217.4|215|0
1646756280000|2022-03-08 16:18:00|219.69|217.29|221.89|219.49|221.89|219.49|219.69|217.29|0
1646756290000|2022-03-08 16:18:10|222.18|219.78|219.5|217.1|222.18|219.78|219.5|217.1|0
1646756300000|2022-03-08 16:18:20|219.88|217.48|220.84|218.44|220.84|218.44|219.59|217.19|0
1646756310000|2022-03-08 16:18:30|221.61|219.21|221.8|219.4|222.08|219.68|221.31|218.91|0
1646756320000|2022-03-08 16:18:40|222.37|219.97|222.18|219.78|222.57|220.17|222.18|219.78|0
1646756330000|2022-03-08 16:18:50|222.27|219.87|220.93|218.53|222.27|219.87|220.93|218.53|0
1646756340000|2022-03-08 16:19:00|220.07|217.67|219.88|217.48|220.07|217.67|219.5|217.1|0
1646756350000|2022-03-08 16:19:10|219.69|217.29|220.26|217.86|220.26|217.86|219.69|217.29|0
1646756360000|2022-03-08 16:19:20|220.45|218.05|223.53|221.13|223.53|221.13|220.45|218.05|0
1646756370000|2022-03-08 16:19:30|223.91|221.51|222.18|219.78|223.91|221.51|221.99|219.59|0
1646756380000|2022-03-08 16:19:40|223.04|220.64|221.99|219.59|223.04|220.64|221.99|219.59|0
1646756390000|2022-03-08 16:19:50|222.37|219.97|222.76|220.36|222.76|220.36|221.89|219.49|0
1646756400000|2022-03-08 16:20:00|223.53|221.13|224.1|221.7|224.1|221.7|223.33|220.93|0
1646756410000|2022-03-08 16:20:10|224|221.6|222.75|220.35|224|221.6|222.75|220.35|0
1646756420000|2022-03-08 16:20:20|222.46|220.06|221.79|219.39|222.75|220.35|221.79|219.39|0
1646756430000|2022-03-08 16:20:30|220.73|218.33|219.68|217.28|220.83|218.43|219.68|217.28|0
1646756440000|2022-03-08 16:20:40|219.3|216.9|219.87|217.47|219.87|217.47|218.54|216.14|0
1646756450000|2022-03-08 16:20:50|219.68|217.28|220.07|217.67|220.07|217.67|219.68|217.28|0
1646756460000|2022-03-08 16:21:00|220.45|218.05|219.49|217.09|220.45|218.05|219.49|217.09|0
1646756470000|2022-03-08 16:21:10|218.25|215.85|217.58|215.18|218.25|215.85|217.2|214.8|0
1646756480000|2022-03-08 16:21:20|217.86|215.46|216.82|214.42|218.92|216.52|216.82|214.42|0
1646756490000|2022-03-08 16:21:30|217.1|214.7|217.67|215.27|217.67|215.27|217.1|214.7|0
1646756500000|2022-03-08 16:21:40|217.58|215.18|216.72|214.32|218.15|215.75|216.72|214.32|0
1646756510000|2022-03-08 16:21:50|215.87|213.47|215.68|213.28|216.25|213.85|215.68|213.28|0
1646756520000|2022-03-08 16:22:00|214.54|212.14|216.06|213.66|216.06|213.66|214.54|212.14|0
1646756530000|2022-03-08 16:22:10|215.49|213.09|215.3|212.9|215.49|213.09|215.11|212.71|0
1646756540000|2022-03-08 16:22:20|216.06|213.66|215.68|213.28|216.25|213.85|215.68|213.28|0
1646756550000|2022-03-08 16:22:30|214.82|212.42|215.3|212.9|215.68|213.28|214.54|212.14|0
1646756560000|2022-03-08 16:22:40|215.11|212.71|215.68|213.28|215.68|213.28|215.11|212.71|0
1646756570000|2022-03-08 16:22:50|215.49|213.09|214.35|211.95|215.49|213.09|214.35|211.95|0
1646756580000|2022-03-08 16:23:00|214.73|212.33|214.54|212.14|214.73|212.33|214.35|211.95|0
1646756590000|2022-03-08 16:23:10|214.92|212.52|214.25|211.85|215.48|213.08|214.25|211.85|0
1646756600000|2022-03-08 16:23:20|215.48|213.08|215.67|213.27|216.62|214.22|215.48|213.08|0
1646756610000|2022-03-08 16:23:30|215.48|213.08|215.29|212.89|215.57|213.17|215.1|212.7|0
1646756620000|2022-03-08 16:23:40|215.67|213.27|215.1|212.7|215.67|213.27|215.1|212.7|0
1646756630000|2022-03-08 16:23:50|214.53|212.13|214.81|212.41|214.81|212.41|214.53|212.13|0
1646756640000|2022-03-08 16:24:00|214.63|212.23|215.48|213.08|215.48|213.08|214.16|211.76|0
1646756650000|2022-03-08 16:24:10|215.1|212.7|215.1|212.7|215.48|213.08|215.1|212.7|0
1646756660000|2022-03-08 16:24:20|213.78|211.38|215.1|212.7|215.1|212.7|213.78|211.38|0
1646756670000|2022-03-08 16:24:30|214.91|212.51|215.1|212.7|215.38|212.98|214.91|212.51|0
1646756680000|2022-03-08 16:24:40|215.29|212.89|214.81|212.41|215.29|212.89|214.53|212.13|0
1646756690000|2022-03-08 16:24:50|214.53|212.13|213.78|211.38|214.72|212.32|213.78|211.38|0
1646756700000|2022-03-08 16:25:00|213.4|211|213.96|211.56|213.96|211.56|213.4|211|0
1646756710000|2022-03-08 16:25:10|213.21|210.81|214.62|212.22|214.62|212.22|213.21|210.81|0
1646756720000|2022-03-08 16:25:20|215.29|212.89|215.29|212.89|216.43|214.03|215.29|212.89|0
1646756730000|2022-03-08 16:25:30|215.48|213.08|214.05|211.65|215.48|213.08|214.05|211.65|0
1646756740000|2022-03-08 16:25:40|214.91|212.51|214.53|212.13|215.38|212.98|214.53|212.13|0
1646756750000|2022-03-08 16:25:50|214.91|212.51|215.57|213.17|215.57|213.17|214.91|212.51|0
1646756760000|2022-03-08 16:26:00|215.29|212.89|215|212.6|215.57|213.17|215|212.6|0
1646756770000|2022-03-08 16:26:10|215.48|213.08|215.76|213.36|215.76|213.36|215.48|213.08|0
1646756780000|2022-03-08 16:26:20|214.81|212.41|214.15|211.75|214.91|212.51|214.15|211.75|0
1646756790000|2022-03-08 16:26:30|213.02|210.62|212.92|210.52|214.05|211.65|212.92|210.52|0
1646756800000|2022-03-08 16:26:40|210.75|208.35|210.19|207.79|210.75|208.35|209.72|207.32|0
1646756810000|2022-03-08 16:26:50|210|207.6|210|207.6|210|207.6|209.07|206.67|0
1646756820000|2022-03-08 16:27:00|210.66|208.26|209.44|207.04|210.66|208.26|209.44|207.04|0
1646756830000|2022-03-08 16:27:10|209.06|206.66|208.77|206.37|209.62|207.22|208.77|206.37|0
1646756840000|2022-03-08 16:27:20|209.44|207.04|209.34|206.94|209.71|207.31|209.34|206.94|0
1646756850000|2022-03-08 16:27:30|210.12|207.72|212.56|210.16|212.75|210.35|210.12|207.72|0
1646756860000|2022-03-08 16:27:40|214.13|211.73|213.27|210.87|214.22|211.82|213.27|210.87|0
1646756870000|2022-03-08 16:27:50|213|210.6|213.75|211.35|213.75|211.35|212.24|209.84|0
1646756880000|2022-03-08 16:28:00|213.84|211.44|213.84|211.44|214.98|212.58|213.84|211.44|0
1646756890000|2022-03-08 16:28:10|214.13|211.73|212.99|210.59|214.32|211.92|212.99|210.59|0
1646756900000|2022-03-08 16:28:20|212.81|210.41|212.62|210.22|212.81|210.41|212.62|210.22|0
1646756910000|2022-03-08 16:28:30|211.95|209.55|211.49|209.09|212.33|209.93|211.49|209.09|0
1646756920000|2022-03-08 16:28:40|211.67|209.27|211.3|208.9|211.76|209.36|210.73|208.33|0
1646756930000|2022-03-08 16:28:50|211.67|209.27|212.24|209.84|212.24|209.84|211.3|208.9|0
1646756940000|2022-03-08 16:29:00|211.86|209.46|210.92|208.52|211.86|209.46|210.92|208.52|0
1646756950000|2022-03-08 16:29:10|209.32|206.92|209.98|207.58|210.45|208.05|209.32|206.92|0
1646756960000|2022-03-08 16:29:20|209.61|207.21|210.54|208.14|210.92|208.52|209.61|207.21|0
1646756970000|2022-03-08 16:29:30|211.86|209.46|212.24|209.84|212.24|209.84|211.48|209.08|0
1646756980000|2022-03-08 16:29:40|211.86|209.46|212.8|210.4|212.99|210.59|211.86|209.46|0
1646756990000|2022-03-08 16:29:50|212.51|210.11|211.29|208.89|212.51|210.11|211.29|208.89|0
1646757000000|2022-03-08 16:30:00|211.48|209.08|210.92|208.52|211.48|209.08|210.92|208.52|0
1646757010000|2022-03-08 16:30:10|209.98|207.58|210.73|208.33|210.73|208.33|209.6|207.2|0
1646757020000|2022-03-08 16:30:20|211.67|209.27|212.23|209.83|212.32|209.92|211.67|209.27|0
1646757030000|2022-03-08 16:30:30|211.67|209.27|211.29|208.89|212.04|209.64|210.92|208.52|0
1646757040000|2022-03-08 16:30:40|211.76|209.36|211.29|208.89|211.76|209.36|211.1|208.7|0
1646757050000|2022-03-08 16:30:50|211.01|208.61|210.35|207.95|211.01|208.61|209.98|207.58|0
1646757060000|2022-03-08 16:31:00|209.69|207.29|207.17|204.77|209.69|207.29|207.17|204.77|0
1646757070000|2022-03-08 16:31:10|206.99|204.59|207.36|204.96|207.36|204.96|206.99|204.59|0
1646757080000|2022-03-08 16:31:20|207.55|205.15|207.92|205.52|207.92|205.52|207.55|205.15|0
1646757090000|2022-03-08 16:31:30|208.01|205.61|207.36|204.96|208.01|205.61|207.36|204.96|0
1646757100000|2022-03-08 16:31:40|207.26|204.86|205.31|202.91|207.26|204.86|205.31|202.91|0
1646757110000|2022-03-08 16:31:50|206.06|203.66|205.13|202.73|206.06|203.66|204.57|202.17|0
1646757120000|2022-03-08 16:32:00|204.76|202.36|204.66|202.26|205.03|202.63|204.66|202.26|0
1646757130000|2022-03-08 16:32:10|204.57|202.17|203.83|201.43|204.75|202.35|203.83|201.43|0
1646757140000|2022-03-08 16:32:20|203.27|200.87|203.27|200.87|203.46|201.06|203.18|200.78|0
1646757150000|2022-03-08 16:32:30|202.35|199.95|202.9|200.5|203.27|200.87|202.35|199.95|0
1646757160000|2022-03-08 16:32:40|203.46|201.06|203.27|200.87|203.64|201.24|203.09|200.69|0
1646757170000|2022-03-08 16:32:50|202.17|199.77|201.61|199.21|202.17|199.77|200.51|198.11|0
1646757180000|2022-03-08 16:33:00|202.72|200.32|203.46|201.06|203.46|201.06|202.72|200.32|0
1646757190000|2022-03-08 16:33:10|203.83|201.43|204.47|202.07|204.47|202.07|203.83|201.43|0
1646757200000|2022-03-08 16:33:20|204.57|202.17|204.2|201.8|204.57|202.17|204.2|201.8|0
1646757210000|2022-03-08 16:33:30|203.83|201.43|203.83|201.43|204.2|201.8|203.27|200.87|0
1646757220000|2022-03-08 16:33:40|204.01|201.61|203.82|201.42|204.19|201.79|203.82|201.42|0
1646757230000|2022-03-08 16:33:50|203.64|201.24|203.27|200.87|204.19|201.79|203.27|200.87|0
1646757240000|2022-03-08 16:34:00|203.82|201.42|202.43|200.03|203.82|201.42|202.43|200.03|0
1646757250000|2022-03-08 16:34:10|202.99|200.59|203.64|201.24|203.82|201.42|202.99|200.59|0
1646757260000|2022-03-08 16:34:20|202.62|200.22|203.54|201.14|203.54|201.14|202.62|200.22|0
1646757270000|2022-03-08 16:34:30|203.91|201.51|204.38|201.98|204.38|201.98|203.08|200.68|0
1646757280000|2022-03-08 16:34:40|204.47|202.07|206.23|203.83|206.23|203.83|204.47|202.07|0
1646757290000|2022-03-08 16:34:50|206.05|203.65|206.79|204.39|207.25|204.85|206.05|203.65|0
1646757300000|2022-03-08 16:35:00|206.6|204.2|207.07|204.67|207.07|204.67|206.6|204.2|0
1646757310000|2022-03-08 16:35:10|206.98|204.58|207.16|204.76|207.16|204.76|206.98|204.58|0
1646757320000|2022-03-08 16:35:20|206.05|203.65|207.16|204.76|207.16|204.76|206.05|203.65|0
1646757330000|2022-03-08 16:35:30|206.69|204.29|205.67|203.27|206.69|204.29|205.67|203.27|0
1646757340000|2022-03-08 16:35:40|206.42|204.02|206.32|203.92|206.42|204.02|206.04|203.64|0
1646757350000|2022-03-08 16:35:50|206.79|204.39|207.53|205.13|208.09|205.69|206.79|204.39|0
1646757360000|2022-03-08 16:36:00|206.6|204.2|207.81|205.41|208.09|205.69|206.6|204.2|0
1646757370000|2022-03-08 16:36:10|208.93|206.53|208.09|205.69|208.93|206.53|208.09|205.69|0
1646757380000|2022-03-08 16:36:20|209.11|206.71|208.84|206.44|209.11|206.71|208.65|206.25|0
1646757390000|2022-03-08 16:36:30|208.65|206.25|209.59|207.19|209.59|207.19|208.65|206.25|0
1646757400000|2022-03-08 16:36:40|209.02|206.62|209.11|206.71|209.4|207|208.74|206.34|0
1646757410000|2022-03-08 16:36:50|208.65|206.25|208.37|205.97|208.65|206.25|208.09|205.69|0
1646757420000|2022-03-08 16:37:00|208.09|205.69|207.8|205.4|208.28|205.88|207.53|205.13|0
1646757430000|2022-03-08 16:37:10|206.6|204.2|207.53|205.13|207.53|205.13|206.41|204.01|0
1646757440000|2022-03-08 16:37:20|207.24|204.84|206.5|204.1|207.24|204.84|206.5|204.1|0
1646757450000|2022-03-08 16:37:30|206.69|204.29|206.31|203.91|206.69|204.29|205.67|203.27|0
1646757460000|2022-03-08 16:37:40|206.22|203.82|207.15|204.75|207.15|204.75|206.22|203.82|0
1646757470000|2022-03-08 16:37:50|206.6|204.2|207.06|204.66|208.27|205.87|206.6|204.2|0
1646757480000|2022-03-08 16:38:00|207.24|204.84|208.27|205.87|208.27|205.87|207.24|204.84|0
1646757490000|2022-03-08 16:38:10|208.09|205.69|208.65|206.25|208.65|206.25|208.09|205.69|0
1646757500000|2022-03-08 16:38:20|208.46|206.06|208.64|206.24|208.92|206.52|208.46|206.06|0
1646757510000|2022-03-08 16:38:30|209.02|206.62|209.21|206.81|209.39|206.99|209.02|206.62|0
1646757520000|2022-03-08 16:38:40|209.02|206.62|208.64|206.24|209.02|206.62|207.99|205.59|0
1646757530000|2022-03-08 16:38:50|208.83|206.43|207.9|205.5|208.83|206.43|207.9|205.5|0
1646757540000|2022-03-08 16:39:00|207.71|205.31|206.68|204.28|207.71|205.31|206.68|204.28|0
1646757550000|2022-03-08 16:39:10|206.4|204|204.64|202.24|206.4|204|204.64|202.24|0
1646757560000|2022-03-08 16:39:20|204.92|202.52|204.36|201.96|204.92|202.52|204.18|201.78|0
1646757570000|2022-03-08 16:39:30|205.29|202.89|206.03|203.63|206.03|203.63|205.1|202.7|0
1646757580000|2022-03-08 16:39:40|205.66|203.26|205.56|203.16|205.93|203.53|205.47|203.07|0
1646757590000|2022-03-08 16:39:50|205.47|203.07|205.47|203.07|205.56|203.16|205.38|202.98|0
1646757600000|2022-03-08 16:40:00|206.22|203.82|206.59|204.19|207.33|204.93|206.22|203.82|0
1646757610000|2022-03-08 16:40:10|207.33|204.93|206.77|204.37|207.33|204.93|206.68|204.28|0
1646757620000|2022-03-08 16:40:20|207.24|204.84|210.14|207.74|210.14|207.74|207.24|204.84|0
1646757630000|2022-03-08 16:40:30|210.32|207.92|210.51|208.11|210.89|208.49|210.32|207.92|0
1646757640000|2022-03-08 16:40:40|210.23|207.83|208.54|206.14|210.23|207.83|208.54|206.14|0
1646757650000|2022-03-08 16:40:50|208.45|206.05|208.64|206.24|208.64|206.24|208.35|205.95|0
1646757660000|2022-03-08 16:41:00|208.45|206.05|205.47|203.07|208.45|206.05|205.47|203.07|0
1646757670000|2022-03-08 16:41:10|205.66|203.26|206.58|204.18|206.58|204.18|205.66|203.26|0
1646757680000|2022-03-08 16:41:20|206.4|204|206.03|203.63|206.4|204|205.56|203.16|0
1646757690000|2022-03-08 16:41:30|205.47|203.07|205.37|202.97|205.47|203.07|204.73|202.33|0
1646757700000|2022-03-08 16:41:40|205.19|202.79|205.28|202.88|205.37|202.97|204.91|202.51|0
1646757710000|2022-03-08 16:41:50|205.65|203.25|205.47|203.07|205.84|203.44|205.47|203.07|0
1646757720000|2022-03-08 16:42:00|204.54|202.14|203.24|200.84|204.54|202.14|203.24|200.84|0
1646757730000|2022-03-08 16:42:10|203.43|201.03|202.32|199.92|203.43|201.03|202.32|199.92|0
1646757740000|2022-03-08 16:42:20|202.69|200.29|203.43|201.03|203.43|201.03|202.14|199.74|0
1646757750000|2022-03-08 16:42:30|203.7|201.3|203.06|200.66|204.17|201.77|203.06|200.66|0
1646757760000|2022-03-08 16:42:40|203.24|200.84|202.78|200.38|203.24|200.84|202.78|200.38|0
1646757770000|2022-03-08 16:42:50|203.61|201.21|203.98|201.58|204.17|201.77|203.61|201.21|0
1646757780000|2022-03-08 16:43:00|204.17|201.77|205.09|202.69|205.28|202.88|204.17|201.77|0
1646757790000|2022-03-08 16:43:10|204.17|201.77|205|202.6|205|202.6|204.17|201.77|0
1646757800000|2022-03-08 16:43:20|205.09|202.69|204.72|202.32|205.37|202.97|204.72|202.32|0
1646757810000|2022-03-08 16:43:30|204.17|201.77|203.98|201.58|204.35|201.95|203.98|201.58|0
1646757820000|2022-03-08 16:43:40|203.79|201.39|204.35|201.95|204.35|201.95|203.79|201.39|0
1646757830000|2022-03-08 16:43:50|204.53|202.13|204.72|202.32|204.72|202.32|204.53|202.13|0
1646757840000|2022-03-08 16:44:00|204.16|201.76|203.05|200.65|204.16|201.76|203.05|200.65|0
1646757850000|2022-03-08 16:44:10|203.24|200.84|203.98|201.58|203.98|201.58|203.24|200.84|0
1646757860000|2022-03-08 16:44:20|204.16|201.76|203.79|201.39|204.16|201.76|203.79|201.39|0
1646757870000|2022-03-08 16:44:30|204.07|201.67|204.72|202.32|204.9|202.5|204.07|201.67|0
1646757880000|2022-03-08 16:44:40|205.55|203.15|206.57|204.17|206.57|204.17|205.55|203.15|0
1646757890000|2022-03-08 16:44:50|206.66|204.26|205.83|203.43|206.66|204.26|205.83|203.43|0
1646757900000|2022-03-08 16:45:00|205.73|203.33|207.59|205.19|207.59|205.19|205.73|203.33|0
1646757910000|2022-03-08 16:45:10|208.06|205.66|207.78|205.38|208.44|206.04|207.5|205.1|0
1646757920000|2022-03-08 16:45:20|207.69|205.29|206.76|204.36|207.69|205.29|206.76|204.36|0
1646757930000|2022-03-08 16:45:30|206.2|203.8|206.85|204.45|206.85|204.45|206.2|203.8|0
1646757940000|2022-03-08 16:45:40|206.94|204.54|206.76|204.36|206.94|204.54|206.39|203.99|0
1646757950000|2022-03-08 16:45:50|207.13|204.73|206.76|204.36|207.13|204.73|206.76|204.36|0
1646757960000|2022-03-08 16:46:00|207.5|205.1|206.94|204.54|207.59|205.19|206.94|204.54|0
1646757970000|2022-03-08 16:46:10|208.43|206.03|207.5|205.1|208.43|206.03|207.5|205.1|0
1646757980000|2022-03-08 16:46:20|207.69|205.29|207.96|205.56|208.62|206.22|207.69|205.29|0
1646757990000|2022-03-08 16:46:30|208.43|206.03|210.31|207.91|210.31|207.91|208.43|206.03|0
1646758000000|2022-03-08 16:46:40|211.24|208.84|211.62|209.22|212.56|210.16|211.24|208.84|0
1646758010000|2022-03-08 16:46:50|211.33|208.93|212.37|209.97|212.37|209.97|211.33|208.93|0
1646758020000|2022-03-08 16:47:00|212.75|210.35|213.88|211.48|213.88|211.48|212.75|210.35|0
1646758030000|2022-03-08 16:47:10|213.6|211.2|215.97|213.57|215.97|213.57|213.6|211.2|0
1646758040000|2022-03-08 16:47:20|216.35|213.95|215.59|213.19|216.35|213.95|215.59|213.19|0
1646758050000|2022-03-08 16:47:30|215.02|212.62|215.77|213.37|215.77|213.37|214.64|212.24|0
1646758060000|2022-03-08 16:47:40|216.53|214.13|217.29|214.89|217.29|214.89|216.53|214.13|0
1646758070000|2022-03-08 16:47:50|217.1|214.7|217.48|215.08|217.68|215.28|217.1|214.7|0
1646758080000|2022-03-08 16:48:00|218.15|215.75|218.25|215.85|218.82|216.42|218.15|215.75|0
1646758090000|2022-03-08 16:48:10|218.06|215.66|217.48|215.08|218.06|215.66|217.48|215.08|0
1646758100000|2022-03-08 16:48:20|216.34|213.94|216.62|214.22|216.62|214.22|216.34|213.94|0
1646758110000|2022-03-08 16:48:30|216.91|214.51|217.1|214.7|217.1|214.7|216.34|213.94|0
1646758120000|2022-03-08 16:48:40|217|214.6|217.67|215.27|217.67|215.27|217|214.6|0
1646758130000|2022-03-08 16:48:50|218.24|215.84|217.67|215.27|218.82|216.42|217.67|215.27|0
1646758140000|2022-03-08 16:49:00|217.76|215.36|219.96|217.56|220.05|217.65|217.76|215.36|0
1646758150000|2022-03-08 16:49:10|220.34|217.94|219.39|216.99|220.34|217.94|219.39|216.99|0
1646758160000|2022-03-08 16:49:20|219.96|217.56|220.34|217.94|221.3|218.9|219.96|217.56|0
1646758170000|2022-03-08 16:49:30|220.15|217.75|218.81|216.41|220.15|217.75|218.81|216.41|0
1646758180000|2022-03-08 16:49:40|218.62|216.22|219|216.6|219.2|216.8|218.62|216.22|0
1646758190000|2022-03-08 16:49:50|219.2|216.8|218.14|215.74|219.2|216.8|218.14|215.74|0
1646758200000|2022-03-08 16:50:00|218.43|216.03|218.43|216.03|219.19|216.79|218.43|216.03|0
1646758210000|2022-03-08 16:50:10|218.24|215.84|217.67|215.27|218.24|215.84|217.67|215.27|0
1646758220000|2022-03-08 16:50:20|217.38|214.98|217.29|214.89|218.24|215.84|217.29|214.89|0
1646758230000|2022-03-08 16:50:30|217.57|215.17|217.29|214.89|217.57|215.17|216.53|214.13|0
1646758240000|2022-03-08 16:50:40|217.1|214.7|218.43|216.03|218.43|216.03|217.1|214.7|0
1646758250000|2022-03-08 16:50:50|217.67|215.27|218.24|215.84|218.24|215.84|217.67|215.27|0
1646758260000|2022-03-08 16:51:00|219|216.6|219.77|217.37|219.77|217.37|218.81|216.41|0
1646758270000|2022-03-08 16:51:10|219.09|216.69|219|216.6|219.09|216.69|218.81|216.41|0
1646758280000|2022-03-08 16:51:20|219.09|216.69|218.43|216.03|219.09|216.69|218.43|216.03|0
1646758290000|2022-03-08 16:51:30|218.05|215.65|218.24|215.84|218.62|216.22|218.05|215.65|0
1646758300000|2022-03-08 16:51:40|218.14|215.74|219.19|216.79|219.19|216.79|218.14|215.74|0
1646758310000|2022-03-08 16:51:50|218.9|216.5|218.43|216.03|219.28|216.88|218.43|216.03|0
1646758320000|2022-03-08 16:52:00|218.71|216.31|218.81|216.41|219.47|217.07|218.71|216.31|0
1646758330000|2022-03-08 16:52:10|218.71|216.31|219.95|217.55|219.95|217.55|218.42|216.02|0
1646758340000|2022-03-08 16:52:20|219.76|217.36|220.24|217.84|220.24|217.84|219.38|216.98|0
1646758350000|2022-03-08 16:52:30|220.53|218.13|220.72|218.32|221.1|218.7|220.53|218.13|0
1646758360000|2022-03-08 16:52:40|221.68|219.28|220.33|217.93|221.68|219.28|220.33|217.93|0
1646758370000|2022-03-08 16:52:50|220.14|217.74|220.43|218.03|220.43|218.03|220.14|217.74|0
1646758380000|2022-03-08 16:53:00|220.53|218.13|220.53|218.13|220.53|218.13|219.95|217.55|0
1646758390000|2022-03-08 16:53:10|221.29|218.89|220.91|218.51|221.29|218.89|220.72|218.32|0
1646758400000|2022-03-08 16:53:20|221.1|218.7|223.02|220.62|223.02|220.62|221.1|218.7|0
1646758410000|2022-03-08 16:53:30|222.64|220.24|221.67|219.27|222.64|220.24|221.67|219.27|0
1646758420000|2022-03-08 16:53:40|221.48|219.08|220.91|218.51|221.48|219.08|220.91|218.51|0
1646758430000|2022-03-08 16:53:50|220.71|218.31|221.29|218.89|221.67|219.27|220.71|218.31|0
1646758440000|2022-03-08 16:54:00|221.67|219.27|220.91|218.51|221.67|219.27|220.91|218.51|0
1646758450000|2022-03-08 16:54:10|222.06|219.66|223.4|221|223.6|221.2|222.06|219.66|0
1646758460000|2022-03-08 16:54:20|223.79|221.39|223.02|220.62|223.79|221.39|223.02|220.62|0
1646758470000|2022-03-08 16:54:30|223.4|221|222.92|220.52|223.4|221|222.92|220.52|0
1646758480000|2022-03-08 16:54:40|223.21|220.81|222.44|220.04|223.21|220.81|222.44|220.04|0
1646758490000|2022-03-08 16:54:50|222.63|220.23|223.02|220.62|223.02|220.62|222.44|220.04|0
1646758500000|2022-03-08 16:55:00|222.82|220.42|223.4|221|223.4|221|221.67|219.27|0
1646758510000|2022-03-08 16:55:10|223.79|221.39|224.75|222.35|224.75|222.35|223.3|220.9|0
1646758520000|2022-03-08 16:55:20|224.07|221.67|224.94|222.54|224.94|222.54|223.79|221.39|0
1646758530000|2022-03-08 16:55:30|226.49|224.09|225.62|223.22|226.49|224.09|225.62|223.22|0
1646758540000|2022-03-08 16:55:40|225.91|223.51|225.72|223.32|226.3|223.9|225.52|223.12|0
1646758550000|2022-03-08 16:55:50|225.91|223.51|224.94|222.54|225.91|223.51|224.65|222.25|0
1646758560000|2022-03-08 16:56:00|224.75|222.35|223.11|220.71|224.75|222.35|223.11|220.71|0
1646758570000|2022-03-08 16:56:10|222.82|220.42|222.63|220.23|222.82|220.42|222.63|220.23|0
1646758580000|2022-03-08 16:56:20|223.1|220.7|224.94|222.54|224.94|222.54|223.1|220.7|0
1646758590000|2022-03-08 16:56:30|225.61|223.21|224.94|222.54|225.61|223.21|224.94|222.54|0
1646758600000|2022-03-08 16:56:40|225.52|223.12|226.1|223.7|226.68|224.28|225.52|223.12|0
1646758610000|2022-03-08 16:56:50|224.94|222.54|223.97|221.57|224.94|222.54|223.97|221.57|0
1646758620000|2022-03-08 16:57:00|224.36|221.96|224.55|222.15|224.75|222.35|224.36|221.96|0
1646758630000|2022-03-08 16:57:10|224.26|221.86|223.68|221.28|224.26|221.86|223.59|221.19|0
1646758640000|2022-03-08 16:57:20|223.39|220.99|223.59|221.19|223.97|221.57|223.39|220.99|0
1646758650000|2022-03-08 16:57:30|223.2|220.8|223.2|220.8|223.2|220.8|222.82|220.42|0
1646758660000|2022-03-08 16:57:40|223.29|220.89|221.95|219.55|223.29|220.89|221.95|219.55|0
1646758670000|2022-03-08 16:57:50|222.24|219.84|222.14|219.74|223.01|220.61|222.05|219.65|0
1646758680000|2022-03-08 16:58:00|222.43|220.03|222.24|219.84|222.43|220.03|221.47|219.07|0
1646758690000|2022-03-08 16:58:10|222.43|220.03|222.81|220.41|222.81|220.41|222.43|220.03|0
1646758700000|2022-03-08 16:58:20|222.04|219.64|222.43|220.03|222.43|220.03|222.04|219.64|0
1646758710000|2022-03-08 16:58:30|222.04|219.64|220.13|217.73|222.04|219.64|220.13|217.73|0
1646758720000|2022-03-08 16:58:40|220.7|218.3|221.08|218.68|221.47|219.07|220.7|218.3|0
1646758730000|2022-03-08 16:58:50|220.51|218.11|220.32|217.92|220.7|218.3|220.32|217.92|0
1646758740000|2022-03-08 16:59:00|220.89|218.49|220.32|217.92|220.89|218.49|220.32|217.92|0
1646758750000|2022-03-08 16:59:10|219.93|217.53|218.88|216.48|219.93|217.53|218.6|216.2|0
1646758760000|2022-03-08 16:59:20|219.45|217.05|219.74|217.34|219.74|217.34|219.36|216.96|0
1646758770000|2022-03-08 16:59:30|218.98|216.58|218.79|216.39|218.98|216.58|218.59|216.19|0
1646758780000|2022-03-08 16:59:40|219.36|216.96|220.31|217.91|220.31|217.91|219.36|216.96|0
1646758790000|2022-03-08 16:59:50|220.12|217.72|219.83|217.43|220.31|217.91|219.83|217.43|0
1646758800000|2022-03-08 17:00:00|220.31|217.91|221.46|219.06|221.94|219.54|220.31|217.91|0
1646758810000|2022-03-08 17:00:10|220.89|218.49|221.08|218.68|221.08|218.68|219.83|217.43|0
1646758820000|2022-03-08 17:00:20|221.17|218.77|220.89|218.49|221.17|218.77|220.12|217.72|0
1646758830000|2022-03-08 17:00:30|221.08|218.68|220.12|217.72|221.08|218.68|220.12|217.72|0
1646758840000|2022-03-08 17:00:40|220.69|218.29|220.31|217.91|220.69|218.29|220.31|217.91|0
1646758850000|2022-03-08 17:00:50|220.59|218.19|219.55|217.15|220.59|218.19|219.55|217.15|0
1646758860000|2022-03-08 17:01:00|219.64|217.24|221.17|218.77|221.17|218.77|219.64|217.24|0
1646758870000|2022-03-08 17:01:10|222.23|219.83|224.35|221.95|224.35|221.95|222.23|219.83|0
1646758880000|2022-03-08 17:01:20|224.73|222.33|223.86|221.46|224.73|222.33|223.86|221.46|0
1646758890000|2022-03-08 17:01:30|225.7|223.3|228.41|226.01|228.41|226.01|225.7|223.3|0
1646758900000|2022-03-08 17:01:40|228.22|225.82|229|226.6|229|226.6|228.22|225.82|0
1646758910000|2022-03-08 17:01:50|228.61|226.21|229.78|227.38|229.78|227.38|228.61|226.21|0
1646758920000|2022-03-08 17:02:00|229.19|226.79|231.53|229.13|231.63|229.23|229.19|226.79|0
1646758930000|2022-03-08 17:02:10|230.75|228.35|230.36|227.96|230.75|228.35|230.36|227.96|0
1646758940000|2022-03-08 17:02:20|231.53|229.13|231.34|228.94|231.73|229.33|231.14|228.74|0
1646758950000|2022-03-08 17:02:30|231.92|229.52|232.71|230.31|232.71|230.31|231.92|229.52|0
1646758960000|2022-03-08 17:02:40|232.32|229.92|232.9|230.5|232.9|230.5|232.32|229.92|0
1646758970000|2022-03-08 17:02:50|233.69|231.29|234.17|231.77|234.17|231.77|233.1|230.7|0
1646758980000|2022-03-08 17:03:00|233.49|231.09|233.58|231.18|233.58|231.18|232.12|229.72|0
1646758990000|2022-03-08 17:03:10|233.1|230.7|232.51|230.11|233.1|230.7|232.31|229.91|0
1646759000000|2022-03-08 17:03:20|232.6|230.2|232.7|230.3|232.7|230.3|232.51|230.11|0
1646759010000|2022-03-08 17:03:30|232.51|230.11|232.9|230.5|233.88|231.48|232.51|230.11|0
1646759020000|2022-03-08 17:03:40|232.7|230.3|234.67|232.27|234.67|232.27|232.7|230.3|0
1646759030000|2022-03-08 17:03:50|235.06|232.66|235.85|233.45|236.05|233.65|235.06|232.66|0
1646759040000|2022-03-08 17:04:00|236.64|234.24|235.75|233.35|236.64|234.24|235.65|233.25|0
1646759050000|2022-03-08 17:04:10|235.26|232.86|236.73|234.33|236.73|234.33|235.26|232.86|0
1646759060000|2022-03-08 17:04:20|236.83|234.43|236.24|233.84|236.83|234.43|236.24|233.84|0
1646759070000|2022-03-08 17:04:30|234.94|232.54|233.67|231.27|234.94|232.54|233.67|231.27|0
1646759080000|2022-03-08 17:04:40|234.06|231.66|233.37|230.97|234.06|231.66|233.37|230.97|0
1646759090000|2022-03-08 17:04:50|233.07|230.67|233.07|230.67|233.47|231.07|233.07|230.67|0
1646759100000|2022-03-08 17:05:00|233.47|231.07|234.35|231.95|234.94|232.54|233.47|231.07|0
1646759110000|2022-03-08 17:05:10|234.85|232.45|235.44|233.04|235.64|233.24|234.85|232.45|0
1646759120000|2022-03-08 17:05:20|235.84|233.44|234.55|232.15|235.84|233.44|234.55|232.15|0
1646759130000|2022-03-08 17:05:30|234.15|231.75|234.85|232.45|234.85|232.45|234.15|231.75|0
1646759140000|2022-03-08 17:05:40|235.84|233.44|236.43|234.03|236.43|234.03|235.64|233.24|0
1646759150000|2022-03-08 17:05:50|235.93|233.53|236.03|233.63|236.33|233.93|235.64|233.24|0
1646759160000|2022-03-08 17:06:00|237.02|234.62|237.82|235.42|237.82|235.42|236.63|234.23|0
1646759170000|2022-03-08 17:06:10|238.02|235.62|238.81|236.41|239.21|236.81|238.02|235.62|0
1646759180000|2022-03-08 17:06:20|239.01|236.61|239.41|237.01|239.41|237.01|239.01|236.61|0
1646759190000|2022-03-08 17:06:30|240|237.6|239.3|236.9|240|237.6|239.3|236.9|0
1646759200000|2022-03-08 17:06:40|239.5|237.1|239.8|237.4|239.8|237.4|238.61|236.21|0
1646759210000|2022-03-08 17:06:50|239.9|237.5|240.2|237.8|240.2|237.8|239.9|237.5|0
1646759220000|2022-03-08 17:07:00|240.1|237.7|239.21|236.81|240.1|237.7|239.21|236.81|0
1646759230000|2022-03-08 17:07:10|239.4|237|240.2|237.8|240.2|237.8|239.01|236.61|0
1646759240000|2022-03-08 17:07:20|241.4|239|242.2|239.8|242.2|239.8|241.4|239|0
1646759250000|2022-03-08 17:07:30|242.6|240.2|241.69|239.29|242.6|240.2|241.69|239.29|0
1646759260000|2022-03-08 17:07:40|241.8|239.4|242|239.6|242|239.6|241.6|239.2|0
1646759270000|2022-03-08 17:07:50|242.29|239.89|242|239.6|242.29|239.89|242|239.6|0
1646759280000|2022-03-08 17:08:00|242.6|240.2|241|238.6|242.6|240.2|241|238.6|0
1646759290000|2022-03-08 17:08:10|241.6|239.2|243.49|241.09|243.49|241.09|241.6|239.2|0
1646759300000|2022-03-08 17:08:20|244|241.6|243.8|241.4|244|241.6|243.8|241.4|0
1646759310000|2022-03-08 17:08:30|243.6|241.2|243|240.6|243.6|241.2|243|240.6|0
1646759320000|2022-03-08 17:08:40|242.89|240.49|241.4|239|242.89|240.49|241.4|239|0
1646759330000|2022-03-08 17:08:50|241.59|239.19|242.19|239.79|242.19|239.79|241.39|238.99|0
1646759340000|2022-03-08 17:09:00|241.99|239.59|241.39|238.99|241.99|239.59|241.39|238.99|0
1646759350000|2022-03-08 17:09:10|241.09|238.69|240.09|237.69|241.09|238.69|240|237.6|0
1646759360000|2022-03-08 17:09:20|240.79|238.39|241.99|239.59|241.99|239.59|240.79|238.39|0
1646759370000|2022-03-08 17:09:30|242.19|239.79|242.59|240.19|242.59|240.19|241.89|239.49|0
1646759380000|2022-03-08 17:09:40|242.49|240.09|242.39|239.99|242.79|240.39|242.39|239.99|0
1646759390000|2022-03-08 17:09:50|241.79|239.39|241.09|238.69|241.79|239.39|240.99|238.59|0
1646759400000|2022-03-08 17:10:00|240.99|238.59|242.39|239.99|242.59|240.19|240.99|238.59|0
1646759410000|2022-03-08 17:10:10|242.69|240.29|241.99|239.59|242.99|240.59|241.99|239.59|0
1646759420000|2022-03-08 17:10:20|242.09|239.69|243.19|240.79|243.19|240.79|242.09|239.69|0
1646759430000|2022-03-08 17:10:30|243.99|241.59|242.99|240.59|244.19|241.79|242.99|240.59|0
1646759440000|2022-03-08 17:10:40|242.89|240.49|242.79|240.39|242.89|240.49|242.59|240.19|0
1646759450000|2022-03-08 17:10:50|242.99|240.59|245.8|243.4|245.8|243.4|242.89|240.49|0
1646759460000|2022-03-08 17:11:00|246.4|244|245.49|243.09|246.4|244|245.2|242.8|0
1646759470000|2022-03-08 17:11:10|245.4|243|245.8|243.4|245.8|243.4|245|242.6|0
1646759480000|2022-03-08 17:11:20|245.4|243|244.99|242.59|245.9|243.5|244.99|242.59|0
1646759490000|2022-03-08 17:11:30|245.8|243.4|246.6|244.2|246.6|244.2|245.6|243.2|0
1646759500000|2022-03-08 17:11:40|247.01|244.61|248.22|245.82|248.22|245.82|247.01|244.61|0
1646759510000|2022-03-08 17:11:50|248.02|245.62|248.62|246.22|248.92|246.52|248.02|245.62|0
1646759520000|2022-03-08 17:12:00|249.53|247.13|249.43|247.03|249.83|247.43|249.43|247.03|0
1646759530000|2022-03-08 17:12:10|249.53|247.13|249.83|247.43|249.83|247.43|248.22|245.82|0
1646759540000|2022-03-08 17:12:20|250.94|248.54|251.05|248.65|251.25|248.85|250.94|248.54|0
1646759550000|2022-03-08 17:12:30|250.64|248.24|251.66|249.26|251.66|249.26|250.64|248.24|0
1646759560000|2022-03-08 17:12:40|252.06|249.66|252.06|249.66|252.06|249.66|251.45|249.05|0
1646759570000|2022-03-08 17:12:50|252.27|249.87|252.27|249.87|252.27|249.87|251.45|249.05|0
1646759580000|2022-03-08 17:13:00|252.97|250.57|252.88|250.48|252.97|250.57|252.88|250.48|0
1646759590000|2022-03-08 17:13:10|251.86|249.46|252.77|250.37|252.77|250.37|251.66|249.26|0
1646759600000|2022-03-08 17:13:20|252.88|250.48|253.28|250.88|253.28|250.88|251.55|249.15|0
1646759610000|2022-03-08 17:13:30|253.69|251.29|253.58|251.18|253.89|251.49|253.58|251.18|0
1646759620000|2022-03-08 17:13:40|253.18|250.78|253.28|250.88|253.28|250.88|252.88|250.48|0
1646759630000|2022-03-08 17:13:50|253.69|251.29|254.5|252.1|254.5|252.1|253.69|251.29|0
1646759640000|2022-03-08 17:14:00|254.3|251.9|255.32|252.92|255.32|252.92|254.1|251.7|0
1646759650000|2022-03-08 17:14:10|255.12|252.72|255.52|253.12|255.52|253.12|254.5|252.1|0
1646759660000|2022-03-08 17:14:20|255.42|253.02|255.73|253.33|255.73|253.33|255.21|252.81|0
1646759670000|2022-03-08 17:14:30|255.93|253.53|255.93|253.53|256.34|253.94|255.93|253.53|0
1646759680000|2022-03-08 17:14:40|256.34|253.94|257.77|255.37|257.77|255.37|256.34|253.94|0
1646759690000|2022-03-08 17:14:50|258.18|255.78|258.69|256.29|258.69|256.29|257.57|255.17|0
1646759700000|2022-03-08 17:15:00|260.03|257.63|260.65|258.25|260.65|258.25|260.03|257.63|0
1646759710000|2022-03-08 17:15:10|260.24|257.84|260.24|257.84|260.54|258.14|259.62|257.22|0
1646759720000|2022-03-08 17:15:20|259.41|257.01|256.44|254.04|259.41|257.01|256.44|254.04|0
1646759730000|2022-03-08 17:15:30|256.54|254.14|257.25|254.85|257.36|254.96|256.54|254.14|0
1646759740000|2022-03-08 17:15:40|257.77|255.37|258.07|255.67|258.07|255.67|257.77|255.37|0
1646759750000|2022-03-08 17:15:50|258.39|255.99|259.21|256.81|259.21|256.81|258.18|255.78|0
1646759760000|2022-03-08 17:16:00|258.28|255.88|258.59|256.19|258.59|256.19|257.16|254.76|0
1646759770000|2022-03-08 17:16:10|260.03|257.63|259.62|257.22|260.03|257.63|259.41|257.01|0
1646759780000|2022-03-08 17:16:20|260.23|257.83|260.44|258.04|260.85|258.45|260.03|257.63|0
1646759790000|2022-03-08 17:16:30|262.7|260.3|263.94|261.54|263.94|261.54|262.7|260.3|0
1646759800000|2022-03-08 17:16:40|263.53|261.13|263.94|261.54|264.98|262.58|263.12|260.72|0
1646759810000|2022-03-08 17:16:50|264.56|262.16|265.08|262.68|265.08|262.68|264.36|261.96|0
1646759820000|2022-03-08 17:17:00|263.12|260.72|263.12|260.72|263.12|260.72|262.7|260.3|0
1646759830000|2022-03-08 17:17:10|263.01|260.61|264.15|261.75|264.56|262.16|263.01|260.61|0
1646759840000|2022-03-08 17:17:20|264.36|261.96|264.36|261.96|264.36|261.96|263.74|261.34|0
1646759850000|2022-03-08 17:17:30|264.77|262.37|264.66|262.26|264.98|262.58|264.66|262.26|0
1646759860000|2022-03-08 17:17:40|264.56|262.16|265.6|263.2|265.6|263.2|264.56|262.16|0
1646759870000|2022-03-08 17:17:50|264.98|262.58|265.39|262.99|265.39|262.99|264.98|262.58|0
1646759880000|2022-03-08 17:18:00|265.18|262.78|265.39|262.99|265.39|262.99|263.63|261.23|0
1646759890000|2022-03-08 17:18:10|265.49|263.09|266.01|263.61|266.01|263.61|265.49|263.09|0
1646759900000|2022-03-08 17:18:20|266.22|263.82|270.59|268.19|270.59|268.19|266.22|263.82|0
1646759910000|2022-03-08 17:18:30|271.21|268.81|271.21|268.81|271.63|269.23|270.69|268.29|0
1646759920000|2022-03-08 17:18:40|270.59|268.19|270.79|268.39|271|268.6|269.96|267.56|0
1646759930000|2022-03-08 17:18:50|271.84|269.44|273.19|270.79|273.19|270.79|271.21|268.81|0
1646759940000|2022-03-08 17:19:00|273.09|270.69|271.42|269.02|273.09|270.69|271.42|269.02|0
1646759950000|2022-03-08 17:19:10|270.17|267.77|268.75|266.35|272.88|270.48|268.13|265.73|0
1646759960000|2022-03-08 17:19:20|267.61|265.21|270.2|267.8|270.2|267.8|267.61|265.21|0
1646759970000|2022-03-08 17:19:30|270.35|267.95|270.46|268.06|271.61|269.21|270.35|267.95|0
1646759980000|2022-03-08 17:19:40|269.83|267.43|269.09|266.69|269.93|267.53|269.09|266.69|0
1646759990000|2022-03-08 17:19:50|268.78|266.38|268.99|266.59|269.2|266.8|268.57|266.17|0
1646760000000|2022-03-08 17:20:00|269.2|266.8|269.72|267.32|270.34|267.94|268.99|266.59|0
1646760010000|2022-03-08 17:20:10|269.93|267.53|270.65|268.25|270.65|268.25|269.93|267.53|0
1646760020000|2022-03-08 17:20:20|270.13|267.73|267.94|265.54|270.13|267.73|267.94|265.54|0
1646760030000|2022-03-08 17:20:30|267.63|265.23|268.25|265.85|268.25|265.85|267.63|265.23|0
1646760040000|2022-03-08 17:20:40|268.67|266.27|268.04|265.64|268.67|266.27|268.04|265.64|0
1646760050000|2022-03-08 17:20:50|268.25|265.85|268.77|266.37|268.77|266.37|268.04|265.64|0
1646760060000|2022-03-08 17:21:00|268.25|265.85|270.02|267.62|270.13|267.73|268.25|265.85|0
1646760070000|2022-03-08 17:21:10|270.97|268.57|270.76|268.36|270.97|268.57|270.55|268.15|0
1646760080000|2022-03-08 17:21:20|269.92|267.52|269.4|267|269.92|267.52|268.77|266.37|0
1646760090000|2022-03-08 17:21:30|269.19|266.79|269.4|267|269.81|267.41|269.19|266.79|0
1646760100000|2022-03-08 17:21:40|269.09|266.69|267.83|265.43|269.09|266.69|267.42|265.02|0
1646760110000|2022-03-08 17:21:50|268.04|265.64|267.21|264.81|268.25|265.85|267.21|264.81|0
1646760120000|2022-03-08 17:22:00|267.41|265.01|267.31|264.91|268.67|266.27|267.31|264.91|0
1646760130000|2022-03-08 17:22:10|267.21|264.81|264.5|262.1|267.21|264.81|264.5|262.1|0
1646760140000|2022-03-08 17:22:20|263.88|261.48|262.43|260.03|263.88|261.48|262.43|260.03|0
1646760150000|2022-03-08 17:22:30|262.63|260.23|261.39|258.99|262.63|260.23|260.77|258.37|0
1646760160000|2022-03-08 17:22:40|260.36|257.96|259.74|257.34|261.18|258.78|258.91|256.51|0
1646760170000|2022-03-08 17:22:50|260.04|257.64|261.49|259.09|261.49|259.09|260.04|257.64|0
1646760180000|2022-03-08 17:23:00|259.74|257.34|261.08|258.68|261.8|259.4|259.74|257.34|0
1646760190000|2022-03-08 17:23:10|261.18|258.78|261.6|259.2|261.6|259.2|260.36|257.96|0
1646760200000|2022-03-08 17:23:20|260.77|258.37|259.01|256.61|260.77|258.37|258.71|256.31|0
1646760210000|2022-03-08 17:23:30|260.64|258.24|260.33|257.93|260.64|258.24|259.61|257.21|0
1646760220000|2022-03-08 17:23:40|259.41|257.01|257.77|255.37|259.41|257.01|257.77|255.37|0
1646760230000|2022-03-08 17:23:50|257.56|255.16|258.17|255.77|259.2|256.8|257.56|255.16|0
1646760240000|2022-03-08 17:24:00|259.5|257.1|260.23|257.83|260.23|257.83|259.5|257.1|0
1646760250000|2022-03-08 17:24:10|261.05|258.65|259.81|257.41|261.05|258.65|259.81|257.41|0
1646760260000|2022-03-08 17:24:20|258.89|256.49|259.4|257|259.4|257|257.97|255.57|0
1646760270000|2022-03-08 17:24:30|259.81|257.41|258.38|255.98|259.91|257.51|258.38|255.98|0
1646760280000|2022-03-08 17:24:40|257.76|255.36|258.79|256.39|258.79|256.39|257.76|255.36|0
1646760290000|2022-03-08 17:24:50|257.76|255.36|258.48|256.08|258.48|256.08|257.76|255.36|0
1646760300000|2022-03-08 17:25:00|258.38|255.98|258.79|256.39|258.99|256.59|258.38|255.98|0
1646760310000|2022-03-08 17:25:10|258.99|256.59|255.72|253.32|258.99|256.59|255.72|253.32|0
1646760320000|2022-03-08 17:25:20|256.94|254.54|255.31|252.91|256.94|254.54|255.31|252.91|0
1646760330000|2022-03-08 17:25:30|254.29|251.89|253.98|251.58|254.29|251.89|253.68|251.28|0
1646760340000|2022-03-08 17:25:40|254.09|251.69|252.87|250.47|254.09|251.69|252.87|250.47|0
1646760350000|2022-03-08 17:25:50|252.66|250.26|253.47|251.07|253.47|251.07|252.05|249.65|0
1646760360000|2022-03-08 17:26:00|254.49|252.09|255.41|253.01|255.41|253.01|254.49|252.09|0
1646760370000|2022-03-08 17:26:10|253.88|251.48|252.96|250.56|253.88|251.48|252.96|250.56|0
1646760380000|2022-03-08 17:26:20|253.68|251.28|253.27|250.87|253.98|251.58|253.27|250.87|0
1646760390000|2022-03-08 17:26:30|253.47|251.07|254.69|252.29|254.69|252.29|253.47|251.07|0
1646760400000|2022-03-08 17:26:40|254.49|252.09|254.29|251.89|254.49|252.09|254.29|251.89|0
1646760410000|2022-03-08 17:26:50|254.69|252.29|253.27|250.87|254.69|252.29|253.27|250.87|0
1646760420000|2022-03-08 17:27:00|254.08|251.68|253.68|251.28|254.08|251.68|253.27|250.87|0
1646760430000|2022-03-08 17:27:10|253.47|251.07|254.69|252.29|254.69|252.29|253.47|251.07|0
1646760440000|2022-03-08 17:27:20|255.1|252.7|255.81|253.41|256.12|253.72|255.1|252.7|0
1646760450000|2022-03-08 17:27:30|256.32|253.92|257.55|255.15|257.55|255.15|256.32|253.92|0
1646760460000|2022-03-08 17:27:40|258.99|256.59|258.78|256.38|259.49|257.09|258.78|256.38|0
1646760470000|2022-03-08 17:27:50|258.37|255.97|258.98|256.58|259.6|257.2|258.37|255.97|0
1646760480000|2022-03-08 17:28:00|259.7|257.3|259.08|256.68|259.7|257.3|258.47|256.07|0
1646760490000|2022-03-08 17:28:10|259.81|257.41|261.45|259.05|261.45|259.05|258.67|256.27|0
1646760500000|2022-03-08 17:28:20|260.22|257.82|262.07|259.67|262.07|259.67|260.22|257.82|0
1646760510000|2022-03-08 17:28:30|262.89|260.49|263.3|260.9|263.3|260.9|262.48|260.08|0
1646760520000|2022-03-08 17:28:40|263.1|260.7|262.89|260.49|263.72|261.32|262.68|260.28|0
1646760530000|2022-03-08 17:28:50|262.27|259.87|263.51|261.11|263.51|261.11|262.27|259.87|0
1646760540000|2022-03-08 17:29:00|263.72|261.32|264.75|262.35|264.75|262.35|262.89|260.49|0
1646760550000|2022-03-08 17:29:10|265.78|263.38|266.61|264.21|267.23|264.83|265.78|263.38|0
1646760560000|2022-03-08 17:29:20|265.99|263.59|264.85|262.45|265.99|263.59|264.85|262.45|0
1646760570000|2022-03-08 17:29:30|266.2|263.8|266.82|264.42|266.82|264.42|266.2|263.8|0
1646760580000|2022-03-08 17:29:40|266.4|264|269.73|267.33|269.73|267.33|266.4|264|0
1646760590000|2022-03-08 17:29:50|268.69|266.29|267.23|264.83|268.69|266.29|267.23|264.83|0
1646760600000|2022-03-08 17:30:00|268.27|265.87|268.89|266.49|268.89|266.49|267.02|264.62|0
1646760610000|2022-03-08 17:30:10|268.79|266.39|268.27|265.87|268.79|266.39|267.65|265.25|0
1646760620000|2022-03-08 17:30:20|267.85|265.45|266.4|264|267.85|265.45|266.4|264|0
1646760630000|2022-03-08 17:30:30|266.29|263.89|265.37|262.97|266.29|263.89|265.37|262.97|0
1646760640000|2022-03-08 17:30:40|265.16|262.76|265.37|262.97|265.37|262.97|264.54|262.14|0
1646760650000|2022-03-08 17:30:50|265.05|262.65|263.5|261.1|265.05|262.65|263.5|261.1|0
1646760660000|2022-03-08 17:31:00|264.12|261.72|264.54|262.14|264.54|262.14|263.09|260.69|0
1646760670000|2022-03-08 17:31:10|263.71|261.31|263.5|261.1|265.05|262.65|263.5|261.1|0
1646760680000|2022-03-08 17:31:20|262.78|260.38|261.85|259.45|262.78|260.38|261.24|258.84|0
1646760690000|2022-03-08 17:31:30|262.16|259.76|262.27|259.87|262.47|260.07|260.82|258.42|0
1646760700000|2022-03-08 17:31:40|262.06|259.66|261.44|259.04|262.06|259.66|261.44|259.04|0
1646760710000|2022-03-08 17:31:50|262.06|259.66|262.47|260.07|262.47|260.07|261.65|259.25|0
1646760720000|2022-03-08 17:32:00|263.3|260.9|263.3|260.9|263.3|260.9|263.09|260.69|0
1646760730000|2022-03-08 17:32:10|263.71|261.31|263.91|261.51|264.22|261.82|263.71|261.31|0
1646760740000|2022-03-08 17:32:20|264.63|262.23|262.57|260.17|264.63|262.23|262.57|260.17|0
1646760750000|2022-03-08 17:32:30|262.47|260.07|262.47|260.07|262.47|260.07|262.47|260.07|0
1646760760000|2022-03-08 17:32:40|263.09|260.69|263.71|261.31|263.71|261.31|263.09|260.69|0
1646760770000|2022-03-08 17:32:50|264.12|261.72|264.22|261.82|264.22|261.82|263.5|261.1|0
1646760780000|2022-03-08 17:33:00|264.95|262.55|265.77|263.37|266.6|264.2|264.95|262.55|0
1646760790000|2022-03-08 17:33:10|266.6|264.2|267.64|265.24|267.74|265.34|266.6|264.2|0
1646760800000|2022-03-08 17:33:20|268.99|266.59|268.26|265.86|268.99|266.59|268.26|265.86|0
1646760810000|2022-03-08 17:33:30|268.47|266.07|271.59|269.19|271.59|269.19|268.47|266.07|0
1646760820000|2022-03-08 17:33:40|272.01|269.61|272.32|269.92|272.32|269.92|271.38|268.98|0
1646760830000|2022-03-08 17:33:50|272.64|270.24|271.8|269.4|272.64|270.24|271.8|269.4|0
1646760840000|2022-03-08 17:34:00|271.38|268.98|271.48|269.08|271.48|269.08|271.18|268.78|0
1646760850000|2022-03-08 17:34:10|270.76|268.36|271.9|269.5|271.9|269.5|270.76|268.36|0
1646760860000|2022-03-08 17:34:20|272.43|270.03|272.85|270.45|273.68|271.28|272.43|270.03|0
1646760870000|2022-03-08 17:34:30|273.15|270.75|273.89|271.49|273.89|271.49|273.15|270.75|0
1646760880000|2022-03-08 17:34:40|273.26|270.86|274.31|271.91|274.52|272.12|273.26|270.86|0
1646760890000|2022-03-08 17:34:50|274.52|272.12|273.89|271.49|274.52|272.12|273.89|271.49|0
1646760900000|2022-03-08 17:35:00|273.47|271.07|273.68|271.28|273.68|271.28|272.43|270.03|0
1646760910000|2022-03-08 17:35:10|273.26|270.86|272.22|269.82|273.26|270.86|272.22|269.82|0
1646760920000|2022-03-08 17:35:20|271.9|269.5|271.59|269.19|271.9|269.5|271.59|269.19|0
1646760930000|2022-03-08 17:35:30|272.11|269.71|271.27|268.87|272.11|269.71|271.17|268.77|0
1646760940000|2022-03-08 17:35:40|271.38|268.98|269.71|267.31|271.38|268.98|269.71|267.31|0
1646760950000|2022-03-08 17:35:50|269.09|266.69|270.44|268.04|270.44|268.04|269.09|266.69|0
1646760960000|2022-03-08 17:36:00|270.23|267.83|270.75|268.35|270.75|268.35|270.23|267.83|0
1646760970000|2022-03-08 17:36:10|269.92|267.52|268.88|266.48|269.92|267.52|268.67|266.27|0
1646760980000|2022-03-08 17:36:20|269.19|266.79|267.84|265.44|269.19|266.79|267.84|265.44|0
1646760990000|2022-03-08 17:36:30|267.22|264.82|268.67|266.27|268.67|266.27|267.22|264.82|0
1646761000000|2022-03-08 17:36:40|268.88|266.48|270.75|268.35|270.75|268.35|268.88|266.48|0
1646761010000|2022-03-08 17:36:50|270.23|267.83|273.05|270.65|273.05|270.65|270.23|267.83|0
1646761020000|2022-03-08 17:37:00|272.42|270.02|272.73|270.33|273.05|270.65|272.42|270.02|0
1646761030000|2022-03-08 17:37:10|273.05|270.65|272.52|270.12|273.05|270.65|272.52|270.12|0
1646761040000|2022-03-08 17:37:20|273.36|270.96|273.15|270.75|273.36|270.96|272.63|270.23|0
1646761050000|2022-03-08 17:37:30|273.47|271.07|273.67|271.27|273.67|271.27|272.84|270.44|0
1646761060000|2022-03-08 17:37:40|274.3|271.9|271.79|269.39|274.3|271.9|271.68|269.28|0
1646761070000|2022-03-08 17:37:50|271.68|269.28|272|269.6|272|269.6|271.68|269.28|0
1646761080000|2022-03-08 17:38:00|272.52|270.12|271.58|269.18|272.52|270.12|271.58|269.18|0
1646761090000|2022-03-08 17:38:10|272.1|269.7|272.21|269.81|272.42|270.02|272.1|269.7|0
1646761100000|2022-03-08 17:38:20|272.63|270.23|272.63|270.23|272.63|270.23|272.63|270.23|0
1646761110000|2022-03-08 17:38:30|272.94|270.54|274.3|271.9|274.3|271.9|272.94|270.54|0
1646761120000|2022-03-08 17:38:40|274.72|272.32|273.04|270.64|275.14|272.74|273.04|270.64|0
1646761130000|2022-03-08 17:38:50|272.1|269.7|272.21|269.81|272.63|270.23|272.1|269.7|0
1646761140000|2022-03-08 17:39:00|273.14|270.74|274.09|271.69|274.09|271.69|273.14|270.74|0
1646761150000|2022-03-08 17:39:10|274.51|272.11|273.98|271.58|274.51|272.11|273.88|271.48|0
1646761160000|2022-03-08 17:39:20|273.46|271.06|273.46|271.06|273.67|271.27|273.04|270.64|0
1646761170000|2022-03-08 17:39:30|272.93|270.53|273.77|271.37|273.88|271.48|272.93|270.53|0
1646761180000|2022-03-08 17:39:40|274.72|272.32|275.77|273.37|275.77|273.37|274.72|272.32|0
1646761190000|2022-03-08 17:39:50|276.82|274.42|276.08|273.68|276.82|274.42|275.35|272.95|0
1646761200000|2022-03-08 17:40:00|276.61|274.21|276.29|273.89|276.61|274.21|275.35|272.95|0
1646761210000|2022-03-08 17:40:10|275.76|273.36|275.55|273.15|276.18|273.78|275.55|273.15|0
1646761220000|2022-03-08 17:40:20|275.45|273.05|273.67|271.27|275.45|273.05|273.46|271.06|0
1646761230000|2022-03-08 17:40:30|274.09|271.69|273.25|270.85|274.72|272.32|273.25|270.85|0
1646761240000|2022-03-08 17:40:40|271.99|269.59|273.25|270.85|273.25|270.85|271.99|269.59|0
1646761250000|2022-03-08 17:40:50|273.46|271.06|271.58|269.18|273.46|271.06|271.58|269.18|0
1646761260000|2022-03-08 17:41:00|271.79|269.39|269.28|266.88|271.79|269.39|268.87|266.47|0
1646761270000|2022-03-08 17:41:10|270.12|267.72|270.12|267.72|270.12|267.72|269.08|266.68|0
1646761280000|2022-03-08 17:41:20|269.49|267.09|269.49|267.09|269.49|267.09|269.07|266.67|0
1646761290000|2022-03-08 17:41:30|269.28|266.88|269.07|266.67|269.28|266.88|268.66|266.26|0
1646761300000|2022-03-08 17:41:40|269.38|266.98|270.53|268.13|270.53|268.13|269.38|266.98|0
1646761310000|2022-03-08 17:41:50|271.16|268.76|270.95|268.55|271.37|268.97|270.95|268.55|0
1646761320000|2022-03-08 17:42:00|271.26|268.86|270.95|268.55|271.26|268.86|270.32|267.92|0
1646761330000|2022-03-08 17:42:10|272.62|270.22|271.16|268.76|272.62|270.22|270.32|267.92|0
1646761340000|2022-03-08 17:42:20|270.53|268.13|271.67|269.27|271.67|269.27|270.53|268.13|0
1646761350000|2022-03-08 17:42:30|271.46|269.06|272.09|269.69|272.09|269.69|271.05|268.65|0
1646761360000|2022-03-08 17:42:40|271.36|268.96|272.41|270.01|272.41|270.01|271.36|268.96|0
1646761370000|2022-03-08 17:42:50|272.2|269.8|271.78|269.38|272.2|269.8|271.15|268.75|0
1646761380000|2022-03-08 17:43:00|271.25|268.85|272.41|270.01|272.83|270.43|271.25|268.85|0
1646761390000|2022-03-08 17:43:10|274.08|271.68|273.45|271.05|274.08|271.68|273.45|271.05|0
1646761400000|2022-03-08 17:43:20|273.24|270.84|272.2|269.8|273.24|270.84|272.2|269.8|0
1646761410000|2022-03-08 17:43:30|273.24|270.84|275.13|272.73|275.13|272.73|272.82|270.42|0
1646761420000|2022-03-08 17:43:40|276.39|273.99|278.91|276.51|278.91|276.51|276.39|273.99|0
1646761430000|2022-03-08 17:43:50|278.28|275.88|277.99|275.59|278.41|276.01|277.78|275.38|0
1646761440000|2022-03-08 17:44:00|277.67|275.27|276.3|273.9|277.67|275.27|275.88|273.48|0
1646761450000|2022-03-08 17:44:10|277.66|275.26|277.66|275.26|277.88|275.48|277.66|275.26|0
1646761460000|2022-03-08 17:44:20|277.99|275.59|278.83|276.43|278.83|276.43|276.61|274.21|0
1646761470000|2022-03-08 17:44:30|278.41|276.01|276.93|274.53|278.41|276.01|276.72|274.32|0
1646761480000|2022-03-08 17:44:40|277.98|275.58|277.56|275.16|278.2|275.8|277.56|275.16|0
1646761490000|2022-03-08 17:44:50|276.93|274.53|276.93|274.53|276.93|274.53|276.3|273.9|0
1646761500000|2022-03-08 17:45:00|275.67|273.27|274.82|272.42|275.67|273.27|274.82|272.42|0
1646761510000|2022-03-08 17:45:10|274.71|272.31|273.35|270.95|275.03|272.63|273.35|270.95|0
1646761520000|2022-03-08 17:45:20|272.82|270.42|272.51|270.11|272.82|270.42|271.68|269.28|0
1646761530000|2022-03-08 17:45:30|272.82|270.42|273.56|271.16|273.56|271.16|272.72|270.32|0
1646761540000|2022-03-08 17:45:40|274.82|272.42|275.87|273.47|275.87|273.47|274.82|272.42|0
1646761550000|2022-03-08 17:45:50|276.08|273.68|276.08|273.68|276.08|273.68|275.87|273.47|0
1646761560000|2022-03-08 17:46:00|275.45|273.05|275.66|273.26|276.08|273.68|275.45|273.05|0
1646761570000|2022-03-08 17:46:10|276.08|273.68|277.98|275.58|277.98|275.58|276.08|273.68|0
1646761580000|2022-03-08 17:46:20|276.93|274.53|279.46|277.06|279.46|277.06|276.93|274.53|0
1646761590000|2022-03-08 17:46:30|279.25|276.85|279.46|277.06|279.67|277.27|279.25|276.85|0
1646761600000|2022-03-08 17:46:40|279.04|276.64|278.5|276.1|279.67|277.27|278.5|276.1|0
1646761610000|2022-03-08 17:46:50|278.82|276.42|278.4|276|278.82|276.42|277.87|275.47|0
1646761620000|2022-03-08 17:47:00|278.19|275.79|278.61|276.21|278.61|276.21|277.98|275.58|0
1646761630000|2022-03-08 17:47:10|278.19|275.79|277.56|275.16|278.82|276.42|277.56|275.16|0
1646761640000|2022-03-08 17:47:20|277.77|275.37|276.92|274.52|277.77|275.37|276.92|274.52|0
1646761650000|2022-03-08 17:47:30|278.19|275.79|278.71|276.31|278.71|276.31|278.19|275.79|0
1646761660000|2022-03-08 17:47:40|278.29|275.89|277.66|275.26|278.4|276|277.66|275.26|0
1646761670000|2022-03-08 17:47:50|278.19|275.79|278.19|275.79|278.71|276.31|278.19|275.79|0
1646761680000|2022-03-08 17:48:00|277.13|274.73|276.92|274.52|277.13|274.73|276.08|273.68|0
1646761690000|2022-03-08 17:48:10|275.66|273.26|275.45|273.05|275.76|273.36|274.4|272|0
1646761700000|2022-03-08 17:48:20|275.87|273.47|275.87|273.47|275.87|273.47|275.66|273.26|0
1646761710000|2022-03-08 17:48:30|276.29|273.89|275.66|273.26|276.39|273.99|275.66|273.26|0
1646761720000|2022-03-08 17:48:40|277.13|274.73|275.34|272.94|277.34|274.94|275.34|272.94|0
1646761730000|2022-03-08 17:48:50|275.87|273.47|275.24|272.84|275.87|273.47|275.24|272.84|0
1646761740000|2022-03-08 17:49:00|275.97|273.57|277.34|274.94|277.34|274.94|275.97|273.57|0
1646761750000|2022-03-08 17:49:10|277.13|274.73|277.65|275.25|277.65|275.25|277.13|274.73|0
1646761760000|2022-03-08 17:49:20|277.13|274.73|276.39|273.99|277.13|274.73|276.39|273.99|0
1646761770000|2022-03-08 17:49:30|276.92|274.52|276.5|274.1|276.92|274.52|276.5|274.1|0
1646761780000|2022-03-08 17:49:40|276.29|273.89|275.65|273.25|276.29|273.89|275.65|273.25|0
1646761790000|2022-03-08 17:49:50|276.29|273.89|276.07|273.67|276.5|274.1|276.07|273.67|0
1646761800000|2022-03-08 17:50:00|276.5|274.1|275.44|273.04|276.5|274.1|273.55|271.15|0
1646761810000|2022-03-08 17:50:10|274.81|272.41|273.55|271.15|274.81|272.41|273.44|271.04|0
1646761820000|2022-03-08 17:50:20|272.5|270.1|270.41|268.01|272.5|270.1|270.41|268.01|0
1646761830000|2022-03-08 17:50:30|269.46|267.06|268.53|266.13|270.41|268.01|268.53|266.13|0
1646761840000|2022-03-08 17:50:40|270.62|268.22|270.09|267.69|270.62|268.22|269.99|267.59|0
1646761850000|2022-03-08 17:50:50|270.41|268.01|269.36|266.96|270.41|268.01|269.36|266.96|0
1646761860000|2022-03-08 17:51:00|269.15|266.75|268.74|266.34|269.36|266.96|268.74|266.34|0
1646761870000|2022-03-08 17:51:10|268.11|265.71|268.11|265.71|268.74|266.34|268.11|265.71|0
1646761880000|2022-03-08 17:51:20|268.32|265.92|267.49|265.09|268.32|265.92|267.49|265.09|0
1646761890000|2022-03-08 17:51:30|267.28|264.88|267.28|264.88|267.69|265.29|267.07|264.67|0
1646761900000|2022-03-08 17:51:40|268.53|266.13|269.57|267.17|269.57|267.17|268.53|266.13|0
1646761910000|2022-03-08 17:51:50|269.78|267.38|270.2|267.8|270.3|267.9|269.57|267.17|0
1646761920000|2022-03-08 17:52:00|270.82|268.42|272.71|270.31|272.71|270.31|270.82|268.42|0
1646761930000|2022-03-08 17:52:10|272.92|270.52|272.71|270.31|273.34|270.94|272.5|270.1|0
1646761940000|2022-03-08 17:52:20|272.92|270.52|272.81|270.41|272.92|270.52|272.5|270.1|0
1646761950000|2022-03-08 17:52:30|273.34|270.94|275.54|273.14|275.54|273.14|273.34|270.94|0
1646761960000|2022-03-08 17:52:40|275.44|273.04|274.81|272.41|275.44|273.04|274.7|272.3|0
1646761970000|2022-03-08 17:52:50|274.39|271.99|273.76|271.36|274.39|271.99|273.76|271.36|0
1646761980000|2022-03-08 17:53:00|273.13|270.73|275.86|273.46|275.86|273.46|273.13|270.73|0
1646761990000|2022-03-08 17:53:10|275.75|273.35|275.65|273.25|276.07|273.67|275.65|273.25|0
1646762000000|2022-03-08 17:53:20|276.91|274.51|277.01|274.61|277.54|275.14|276.91|274.51|0
1646762010000|2022-03-08 17:53:30|277.12|274.72|277.75|275.35|277.75|275.35|277.12|274.72|0
1646762020000|2022-03-08 17:53:40|277.96|275.56|277.54|275.14|277.96|275.56|277.43|275.03|0
1646762030000|2022-03-08 17:53:50|277.96|275.56|278.17|275.77|278.39|275.99|277.33|274.93|0
1646762040000|2022-03-08 17:54:00|278.06|275.66|278.81|276.41|278.81|276.41|277.75|275.35|0
1646762050000|2022-03-08 17:54:10|279.02|276.62|279.23|276.83|279.86|277.46|279.02|276.62|0
1646762060000|2022-03-08 17:54:20|279.65|277.25|278.81|276.41|279.86|277.46|278.81|276.41|0
1646762070000|2022-03-08 17:54:30|278.6|276.2|278.38|275.98|278.6|276.2|277.33|274.93|0
1646762080000|2022-03-08 17:54:40|278.81|276.41|280.92|278.52|280.92|278.52|278.81|276.41|0
1646762090000|2022-03-08 17:54:50|281.35|278.95|281.13|278.73|281.35|278.95|281.13|278.73|0
1646762100000|2022-03-08 17:55:00|281.02|278.62|279.44|277.04|281.02|278.62|279.44|277.04|0
1646762110000|2022-03-08 17:55:10|278.38|275.98|276.91|274.51|278.38|275.98|276.91|274.51|0
1646762120000|2022-03-08 17:55:20|277.12|274.72|276.69|274.29|277.22|274.82|276.69|274.29|0
1646762130000|2022-03-08 17:55:30|277.33|274.93|278.17|275.77|278.17|275.77|277.33|274.93|0
1646762140000|2022-03-08 17:55:40|277.75|275.35|278.59|276.19|278.59|276.19|277.75|275.35|0
1646762150000|2022-03-08 17:55:50|278.38|275.98|278.59|276.19|279.33|276.93|278.38|275.98|0
1646762160000|2022-03-08 17:56:00|278.69|276.29|277.11|274.71|278.69|276.29|276.69|274.29|0
1646762170000|2022-03-08 17:56:10|277.33|274.93|277.33|274.93|277.54|275.14|277.33|274.93|0
1646762180000|2022-03-08 17:56:20|278.06|275.66|277.11|274.71|278.06|275.66|277.11|274.71|0
1646762190000|2022-03-08 17:56:30|276.37|273.97|276.27|273.87|276.37|273.97|275.22|272.82|0
1646762200000|2022-03-08 17:56:40|276.48|274.08|275.74|273.34|276.48|274.08|275.74|273.34|0
1646762210000|2022-03-08 17:56:50|276.48|274.08|276.48|274.08|276.48|274.08|276.37|273.97|0
1646762220000|2022-03-08 17:57:00|278.17|275.77|277.11|274.71|278.17|275.77|277.11|274.71|0
1646762230000|2022-03-08 17:57:10|277.53|275.13|278.8|276.4|278.8|276.4|277.53|275.13|0
1646762240000|2022-03-08 17:57:20|279.22|276.82|279.01|276.61|279.43|277.03|279.01|276.61|0
1646762250000|2022-03-08 17:57:30|278.38|275.98|278.59|276.19|279.01|276.61|278.38|275.98|0
1646762260000|2022-03-08 17:57:40|278.9|276.5|277.74|275.34|278.9|276.5|277.74|275.34|0
1646762270000|2022-03-08 17:57:50|277.11|274.71|277.95|275.55|277.95|275.55|277|274.6|0
1646762280000|2022-03-08 17:58:00|279.01|276.61|278.27|275.87|279.22|276.82|278.27|275.87|0
1646762290000|2022-03-08 17:58:10|277.74|275.34|278.16|275.76|278.16|275.76|277.74|275.34|0
1646762300000|2022-03-08 17:58:20|277.74|275.34|277.95|275.55|277.95|275.55|276.69|274.29|0
1646762310000|2022-03-08 17:58:30|277.74|275.34|278.16|275.76|278.59|276.19|277.74|275.34|0
1646762320000|2022-03-08 17:58:40|277.95|275.55|278.16|275.76|278.8|276.4|277.95|275.55|0
1646762330000|2022-03-08 17:58:50|277.74|275.34|276.48|274.08|277.74|275.34|276.48|274.08|0
1646762340000|2022-03-08 17:59:00|277.53|275.13|277.53|275.13|278.37|275.97|277.53|275.13|0
1646762350000|2022-03-08 17:59:10|278.26|275.86|278.48|276.08|278.48|276.08|278.16|275.76|0
1646762360000|2022-03-08 17:59:20|278.58|276.18|277.74|275.34|278.58|276.18|277.74|275.34|0
1646762370000|2022-03-08 17:59:30|277.95|275.55|277.95|275.55|277.95|275.55|277.74|275.34|0
1646762380000|2022-03-08 17:59:40|278.16|275.76|278.05|275.65|278.16|275.76|277.74|275.34|0
1646762390000|2022-03-08 17:59:50|278.37|275.97|278.58|276.18|278.79|276.39|278.37|275.97|0
1646762400000|2022-03-08 18:00:00|278.79|276.39|280.38|277.98|280.38|277.98|278.79|276.39|0
1646762410000|2022-03-08 18:00:10|280.06|277.66|281.33|278.93|281.33|278.93|280.06|277.66|0
1646762420000|2022-03-08 18:00:20|282.18|279.78|281.55|279.15|282.18|279.78|281.55|279.15|0
1646762430000|2022-03-08 18:00:30|281.97|279.57|281.33|278.93|281.97|279.57|281.33|278.93|0
1646762440000|2022-03-08 18:00:40|281.55|279.15|281.12|278.72|281.55|279.15|281.12|278.72|0
1646762450000|2022-03-08 18:00:50|281.33|278.93|282.18|279.78|282.18|279.78|281.33|278.93|0
1646762460000|2022-03-08 18:01:00|282.49|280.09|282.6|280.2|282.6|280.2|282.18|279.78|0
1646762470000|2022-03-08 18:01:10|282.39|279.99|283.03|280.63|283.67|281.27|282.39|279.99|0
1646762480000|2022-03-08 18:01:20|283.45|281.05|284.94|282.54|285.16|282.76|283.45|281.05|0
1646762490000|2022-03-08 18:01:30|285.16|282.76|284.3|281.9|285.16|282.76|284.3|281.9|0
1646762500000|2022-03-08 18:01:40|284.41|282.01|285.58|283.18|285.58|283.18|284.41|282.01|0
1646762510000|2022-03-08 18:01:50|285.16|282.76|285.37|282.97|285.37|282.97|284.73|282.33|0
1646762520000|2022-03-08 18:02:00|285.58|283.18|284.09|281.69|285.58|283.18|284.09|281.69|0
1646762530000|2022-03-08 18:02:10|284.3|281.9|284.09|281.69|284.73|282.33|284.09|281.69|0
1646762540000|2022-03-08 18:02:20|284.3|281.9|285.37|282.97|285.37|282.97|284.3|281.9|0
1646762550000|2022-03-08 18:02:30|285.58|283.18|285.58|283.18|285.58|283.18|284.94|282.54|0
1646762560000|2022-03-08 18:02:40|286.43|284.03|285.79|283.39|286.43|284.03|285.79|283.39|0
1646762570000|2022-03-08 18:02:50|286.01|283.61|286.96|284.56|286.96|284.56|286.01|283.61|0
1646762580000|2022-03-08 18:03:00|287.5|285.1|287.93|285.53|287.93|285.53|287.39|284.99|0
1646762590000|2022-03-08 18:03:10|288.78|286.38|288.99|286.59|289.21|286.81|288.78|286.38|0
1646762600000|2022-03-08 18:03:20|288.88|286.48|287.07|284.67|288.88|286.48|287.07|284.67|0
1646762610000|2022-03-08 18:03:30|288.14|285.74|288.99|286.59|288.99|286.59|288.14|285.74|0
1646762620000|2022-03-08 18:03:40|288.57|286.17|288.78|286.38|288.78|286.38|287.92|285.52|0
1646762630000|2022-03-08 18:03:50|288.99|286.59|288.99|286.59|289.21|286.81|288.99|286.59|0
1646762640000|2022-03-08 18:04:00|288.56|286.16|288.14|285.74|288.56|286.16|287.92|285.52|0
1646762650000|2022-03-08 18:04:10|287.5|285.1|288.99|286.59|288.99|286.59|287.5|285.1|0
1646762660000|2022-03-08 18:04:20|288.35|285.95|288.35|285.95|288.35|285.95|287.92|285.52|0
1646762670000|2022-03-08 18:04:30|288.99|286.59|288.78|286.38|289.21|286.81|288.78|286.38|0
1646762680000|2022-03-08 18:04:40|288.99|286.59|289.42|287.02|289.42|287.02|288.99|286.59|0
1646762690000|2022-03-08 18:04:50|289.63|287.23|290.06|287.66|290.06|287.66|289.63|287.23|0
1646762700000|2022-03-08 18:05:00|289.85|287.45|289.2|286.8|290.92|288.52|289.2|286.8|0
1646762710000|2022-03-08 18:05:10|289.42|287.02|290.49|288.09|290.49|288.09|288.99|286.59|0
1646762720000|2022-03-08 18:05:20|290.7|288.3|290.92|288.52|290.92|288.52|289.85|287.45|0
1646762730000|2022-03-08 18:05:30|290.7|288.3|288.99|286.59|290.7|288.3|288.99|286.59|0
1646762740000|2022-03-08 18:05:40|288.78|286.38|287.92|285.52|288.78|286.38|287.92|285.52|0
1646762750000|2022-03-08 18:05:50|287.49|285.09|289.2|286.8|289.2|286.8|287.49|285.09|0
1646762760000|2022-03-08 18:06:00|288.77|286.37|288.13|285.73|289.09|286.69|288.13|285.73|0
1646762770000|2022-03-08 18:06:10|287.71|285.31|289.2|286.8|289.2|286.8|287.71|285.31|0
1646762780000|2022-03-08 18:06:20|288.77|286.37|288.77|286.37|289.42|287.02|288.77|286.37|0
1646762790000|2022-03-08 18:06:30|288.66|286.26|287.38|284.98|288.66|286.26|287.38|284.98|0
1646762800000|2022-03-08 18:06:40|287.49|285.09|288.13|285.73|288.35|285.95|287.49|285.09|0
1646762810000|2022-03-08 18:06:50|288.34|285.94|289.63|287.23|289.63|287.23|288.34|285.94|0
1646762820000|2022-03-08 18:07:00|289.95|287.55|288.23|285.83|289.95|287.55|288.23|285.83|0
1646762830000|2022-03-08 18:07:10|289.63|287.23|289.41|287.01|289.63|287.23|288.99|286.59|0
1646762840000|2022-03-08 18:07:20|289.63|287.23|290.7|288.3|290.7|288.3|289.63|287.23|0
1646762850000|2022-03-08 18:07:30|291.13|288.73|290.91|288.51|291.34|288.94|290.91|288.51|0
1646762860000|2022-03-08 18:07:40|290.16|287.76|292.41|290.01|292.41|290.01|290.16|287.76|0
1646762870000|2022-03-08 18:07:50|292.3|289.9|291.77|289.37|292.3|289.9|291.77|289.37|0
1646762880000|2022-03-08 18:08:00|291.56|289.16|292.2|289.8|292.41|290.01|291.56|289.16|0
1646762890000|2022-03-08 18:08:10|292.41|290.01|292.2|289.8|292.41|290.01|292.2|289.8|0
1646762900000|2022-03-08 18:08:20|291.34|288.94|293.06|290.66|293.06|290.66|290.91|288.51|0
1646762910000|2022-03-08 18:08:30|293.7|291.3|292.3|289.9|293.7|291.3|292.3|289.9|0
1646762920000|2022-03-08 18:08:40|292.2|289.8|293.27|290.87|293.27|290.87|291.98|289.58|0
1646762930000|2022-03-08 18:08:50|293.16|290.76|293.27|290.87|293.7|291.3|293.16|290.76|0
1646762940000|2022-03-08 18:09:00|292.84|290.44|291.87|289.47|292.84|290.44|291.87|289.47|0
1646762950000|2022-03-08 18:09:10|291.98|289.58|293.01|290.61|293.01|290.61|291.66|289.26|0
1646762960000|2022-03-08 18:09:20|289.99|287.59|290.97|288.57|290.97|288.57|289.99|287.59|0
1646762970000|2022-03-08 18:09:30|291.14|288.74|291.14|288.74|291.36|288.96|291.14|288.74|0
1646762980000|2022-03-08 18:09:40|291.57|289.17|292.46|290.06|292.46|290.06|291.57|289.17|0
1646762990000|2022-03-08 18:09:50|292.68|290.28|292.68|290.28|292.68|290.28|292.25|289.85|0
1646763000000|2022-03-08 18:10:00|293.11|290.71|290.09|287.69|293.11|290.71|290.09|287.69|0
1646763010000|2022-03-08 18:10:10|290.31|287.91|291.38|288.98|291.6|289.2|290.31|287.91|0
1646763020000|2022-03-08 18:10:20|291.6|289.2|291.6|289.2|291.6|289.2|291.49|289.09|0
1646763030000|2022-03-08 18:10:30|292.25|289.85|292.89|290.49|292.89|290.49|292.25|289.85|0
1646763040000|2022-03-08 18:10:40|293.33|290.93|292.46|290.06|293.33|290.93|292.46|290.06|0
1646763050000|2022-03-08 18:10:50|292.25|289.85|292.68|290.28|292.68|290.28|292.03|289.63|0
1646763060000|2022-03-08 18:11:00|292.56|290.16|291.81|289.41|292.56|290.16|291.81|289.41|0
1646763070000|2022-03-08 18:11:10|292.24|289.84|292.24|289.84|292.24|289.84|291.38|288.98|0
1646763080000|2022-03-08 18:11:20|292.89|290.49|292.03|289.63|292.89|290.49|292.03|289.63|0
1646763090000|2022-03-08 18:11:30|291.81|289.41|292.46|290.06|292.46|290.06|291.38|288.98|0
1646763100000|2022-03-08 18:11:40|292.89|290.49|291.81|289.41|292.89|290.49|291.81|289.41|0
1646763110000|2022-03-08 18:11:50|292.24|289.84|291.17|288.77|292.24|289.84|291.17|288.77|0
1646763120000|2022-03-08 18:12:00|292.03|289.63|292.13|289.73|292.24|289.84|292.03|289.63|0
1646763130000|2022-03-08 18:12:10|292.24|289.84|292.46|290.06|292.89|290.49|292.24|289.84|0
1646763140000|2022-03-08 18:12:20|292.67|290.27|292.46|290.06|292.67|290.27|292.46|290.06|0
1646763150000|2022-03-08 18:12:30|292.24|289.84|293.54|291.14|293.54|291.14|292.24|289.84|0
1646763160000|2022-03-08 18:12:40|293.75|291.35|294.19|291.79|294.4|292|293.75|291.35|0
1646763170000|2022-03-08 18:12:50|293.32|290.92|292.03|289.63|293.32|290.92|292.03|289.63|0
1646763180000|2022-03-08 18:13:00|292.24|289.84|293.32|290.92|293.64|291.24|292.24|289.84|0
1646763190000|2022-03-08 18:13:10|293.54|291.14|291.81|289.41|293.54|291.14|291.81|289.41|0
1646763200000|2022-03-08 18:13:20|290.95|288.55|290.3|287.9|290.95|288.55|290.3|287.9|0
1646763210000|2022-03-08 18:13:30|290.95|288.55|290.73|288.33|290.95|288.55|290.52|288.12|0
1646763220000|2022-03-08 18:13:40|290.3|287.9|288.58|286.18|290.3|287.9|288.58|286.18|0
1646763230000|2022-03-08 18:13:50|289.01|286.61|289.01|286.61|289.01|286.61|288.79|286.39|0
1646763240000|2022-03-08 18:14:00|289.44|287.04|290.51|288.11|290.73|288.33|289.44|287.04|0
1646763250000|2022-03-08 18:14:10|290.73|288.33|289.65|287.25|290.73|288.33|289.65|287.25|0
1646763260000|2022-03-08 18:14:20|289.44|287.04|288.9|286.5|289.65|287.25|288.9|286.5|0
1646763270000|2022-03-08 18:14:30|289.01|286.61|289.01|286.61|289.01|286.61|288.79|286.39|0
1646763280000|2022-03-08 18:14:40|289.65|287.25|288.79|286.39|289.87|287.47|288.79|286.39|0
1646763290000|2022-03-08 18:14:50|289.01|286.61|287.61|285.21|289.01|286.61|286.86|284.46|0
1646763300000|2022-03-08 18:15:00|287.5|285.1|287.39|284.99|287.72|285.32|287.07|284.67|0
1646763310000|2022-03-08 18:15:10|288.15|285.75|288.36|285.96|288.58|286.18|288.15|285.75|0
1646763320000|2022-03-08 18:15:20|289.22|286.82|289.22|286.82|289.22|286.82|288.79|286.39|0
1646763330000|2022-03-08 18:15:30|289.01|286.61|288.25|285.85|289.01|286.61|288.25|285.85|0
1646763340000|2022-03-08 18:15:40|287.72|285.32|288.15|285.75|288.36|285.96|287.72|285.32|0
1646763350000|2022-03-08 18:15:50|287.72|285.32|287.29|284.89|287.72|285.32|287.29|284.89|0
1646763360000|2022-03-08 18:16:00|288.03|285.63|287.5|285.1|288.36|285.96|287.5|285.1|0
1646763370000|2022-03-08 18:16:10|286.64|284.24|287.5|285.1|287.72|285.32|286.64|284.24|0
1646763380000|2022-03-08 18:16:20|287.72|285.32|287.5|285.1|287.72|285.32|287.5|285.1|0
1646763390000|2022-03-08 18:16:30|287.39|284.99|286.75|284.35|287.39|284.99|286.75|284.35|0
1646763400000|2022-03-08 18:16:40|286.86|284.46|287.17|284.77|287.5|285.1|286.86|284.46|0
1646763410000|2022-03-08 18:16:50|287.29|284.89|289.11|286.71|289.11|286.71|287.29|284.89|0
1646763420000|2022-03-08 18:17:00|289.43|287.03|289.65|287.25|290.08|287.68|289|286.6|0
1646763430000|2022-03-08 18:17:10|290.08|287.68|290.51|288.11|290.94|288.54|290.08|287.68|0
1646763440000|2022-03-08 18:17:20|290.08|287.68|290.08|287.68|290.08|287.68|289.86|287.46|0
1646763450000|2022-03-08 18:17:30|289.86|287.46|289.65|287.25|290.08|287.68|289.65|287.25|0
1646763460000|2022-03-08 18:17:40|289.22|286.82|289|286.6|289.43|287.03|289|286.6|0
1646763470000|2022-03-08 18:17:50|288.89|286.49|288.89|286.49|289|286.6|288.57|286.17|0
1646763480000|2022-03-08 18:18:00|288.79|286.39|287.28|284.88|288.79|286.39|287.28|284.88|0
1646763490000|2022-03-08 18:18:10|288.14|285.74|286|283.6|288.14|285.74|286|283.6|0
1646763500000|2022-03-08 18:18:20|285.14|282.74|286.42|284.02|286.42|284.02|285.14|282.74|0
1646763510000|2022-03-08 18:18:30|285.88|283.48|284.92|282.52|285.88|283.48|284.92|282.52|0
1646763520000|2022-03-08 18:18:40|285.88|283.48|286.64|284.24|286.64|284.24|285.88|283.48|0
1646763530000|2022-03-08 18:18:50|286.85|284.45|285.78|283.38|286.85|284.45|285.78|283.38|0
1646763540000|2022-03-08 18:19:00|285.35|282.95|286.64|284.24|286.64|284.24|285.35|282.95|0
1646763550000|2022-03-08 18:19:10|285.57|283.17|284.92|282.52|285.57|283.17|284.71|282.31|0
1646763560000|2022-03-08 18:19:20|285.35|282.95|285.88|283.48|285.88|283.48|284.71|282.31|0
1646763570000|2022-03-08 18:19:30|285.78|283.38|286.74|284.34|286.74|284.34|285.78|283.38|0
1646763580000|2022-03-08 18:19:40|287.81|285.41|287.92|285.52|287.92|285.52|287.49|285.09|0
1646763590000|2022-03-08 18:19:50|288.14|285.74|288.35|285.95|288.78|286.38|288.14|285.74|0
1646763600000|2022-03-08 18:20:00|288.78|286.38|287.81|285.41|288.78|286.38|287.81|285.41|0
1646763610000|2022-03-08 18:20:10|286.85|284.45|286.21|283.81|287.17|284.77|286.21|283.81|0
1646763620000|2022-03-08 18:20:20|285.78|283.38|284.92|282.52|285.78|283.38|284.92|282.52|0
1646763630000|2022-03-08 18:20:30|284.49|282.09|285.35|282.95|285.35|282.95|284.07|281.67|0
1646763640000|2022-03-08 18:20:40|284.28|281.88|284.49|282.09|284.71|282.31|284.28|281.88|0
1646763650000|2022-03-08 18:20:50|284.38|281.98|285.56|283.16|285.56|283.16|284.28|281.88|0
1646763660000|2022-03-08 18:21:00|285.99|283.59|287.06|284.66|287.06|284.66|285.99|283.59|0
1646763670000|2022-03-08 18:21:10|287.16|284.76|285.99|283.59|287.16|284.76|285.99|283.59|0
1646763680000|2022-03-08 18:21:20|285.88|283.48|284.38|281.98|285.88|283.48|284.38|281.98|0
1646763690000|2022-03-08 18:21:30|284.06|281.66|283.85|281.45|284.28|281.88|283.85|281.45|0
1646763700000|2022-03-08 18:21:40|283.42|281.02|283.42|281.02|283.42|281.02|283.21|280.81|0
1646763710000|2022-03-08 18:21:50|282.57|280.17|282.46|280.06|282.57|280.17|282.46|280.06|0
1646763720000|2022-03-08 18:22:00|283.21|280.81|282.14|279.74|283.21|280.81|282.03|279.63|0
1646763730000|2022-03-08 18:22:10|282.78|280.38|282.57|280.17|282.78|280.38|282.57|280.17|0
1646763740000|2022-03-08 18:22:20|282.78|280.38|284.59|282.19|284.59|282.19|282.78|280.38|0
1646763750000|2022-03-08 18:22:30|284.49|282.09|284.06|281.66|284.49|282.09|284.06|281.66|0
1646763760000|2022-03-08 18:22:40|283.85|281.45|283.63|281.23|284.06|281.66|283.63|281.23|0
1646763770000|2022-03-08 18:22:50|282.99|280.59|282.45|280.05|282.99|280.59|282.45|280.05|0
1646763780000|2022-03-08 18:23:00|282.14|279.74|282.14|279.74|282.78|280.38|282.14|279.74|0
1646763790000|2022-03-08 18:23:10|282.35|279.95|281.29|278.89|282.35|279.95|280.65|278.25|0
1646763800000|2022-03-08 18:23:20|281.6|279.2|280.43|278.03|281.71|279.31|280.43|278.03|0
1646763810000|2022-03-08 18:23:30|280.22|277.82|280.01|277.61|280.43|278.03|280.01|277.61|0
1646763820000|2022-03-08 18:23:40|279.58|277.18|279.26|276.86|279.58|277.18|278.94|276.54|0
1646763830000|2022-03-08 18:23:50|278.94|276.54|279.58|277.18|279.58|277.18|278.83|276.43|0
1646763840000|2022-03-08 18:24:00|279.79|277.39|280.43|278.03|280.65|278.25|279.79|277.39|0
1646763850000|2022-03-08 18:24:10|279.79|277.39|277.67|275.27|279.79|277.39|277.67|275.27|0
1646763860000|2022-03-08 18:24:20|278.41|276.01|278.31|275.91|278.52|276.12|278.31|275.91|0
1646763870000|2022-03-08 18:24:30|277.88|275.48|277.56|275.16|277.88|275.48|277.46|275.06|0
1646763880000|2022-03-08 18:24:40|277.46|275.06|277.24|274.84|277.46|275.06|276.82|274.42|0
1646763890000|2022-03-08 18:24:50|275.65|273.25|275.55|273.15|276.19|273.79|275.55|273.15|0
1646763900000|2022-03-08 18:25:00|275.97|273.57|274.49|272.09|275.97|273.57|274.49|272.09|0
1646763910000|2022-03-08 18:25:10|274.28|271.88|273.65|271.25|274.28|271.88|273.54|271.14|0
1646763920000|2022-03-08 18:25:20|273.86|271.46|274.7|272.3|274.7|272.3|273.65|271.25|0
1646763930000|2022-03-08 18:25:30|274.59|272.19|275.13|272.73|275.13|272.73|274.28|271.88|0
1646763940000|2022-03-08 18:25:40|274.28|271.88|272.38|269.98|274.28|271.88|272.38|269.98|0
1646763950000|2022-03-08 18:25:50|272.17|269.77|273.01|270.61|273.44|271.04|272.17|269.77|0
1646763960000|2022-03-08 18:26:00|272.48|270.08|272.17|269.77|272.8|270.4|272.17|269.77|0
1646763970000|2022-03-08 18:26:10|271.54|269.14|271.33|268.93|271.54|269.14|270.91|268.51|0
1646763980000|2022-03-08 18:26:20|271.22|268.82|270.49|268.09|271.22|268.82|270.49|268.09|0
1646763990000|2022-03-08 18:26:30|270.07|267.67|269.65|267.25|270.28|267.88|269.65|267.25|0
1646764000000|2022-03-08 18:26:40|269.54|267.14|269.86|267.46|269.86|267.46|269.02|266.62|0
1646764010000|2022-03-08 18:26:50|269.23|266.83|268.6|266.2|269.23|266.83|268.6|266.2|0
1646764020000|2022-03-08 18:27:00|269.23|266.83|269.43|267.03|269.44|267.04|269.23|266.83|0
1646764030000|2022-03-08 18:27:10|268.81|266.41|268.18|265.78|269.02|266.62|268.18|265.78|0
1646764040000|2022-03-08 18:27:20|267.34|264.94|267.34|264.94|267.55|265.15|266.71|264.31|0
1646764050000|2022-03-08 18:27:30|266.08|263.68|265.87|263.47|266.5|264.1|265.87|263.47|0
1646764060000|2022-03-08 18:27:40|266.39|263.99|266.81|264.41|266.81|264.41|266.39|263.99|0
1646764070000|2022-03-08 18:27:50|267.23|264.83|267.55|265.15|267.55|265.15|267.23|264.83|0
1646764080000|2022-03-08 18:28:00|268.17|265.77|267.65|265.25|268.38|265.98|267.65|265.25|0
1646764090000|2022-03-08 18:28:10|267.76|265.36|265.87|263.47|267.76|265.36|265.87|263.47|0
1646764100000|2022-03-08 18:28:20|264.41|262.01|264.62|262.22|264.62|262.22|264.3|261.9|0
1646764110000|2022-03-08 18:28:30|265.45|263.05|265.45|263.05|265.45|263.05|265.04|262.64|0
1646764120000|2022-03-08 18:28:40|265.25|262.85|264.2|261.8|265.25|262.85|264.2|261.8|0
1646764130000|2022-03-08 18:28:50|263.99|261.59|264.83|262.43|265.45|263.05|263.58|261.18|0
1646764140000|2022-03-08 18:29:00|265.24|262.84|266.71|264.31|267.13|264.73|265.24|262.84|0
1646764150000|2022-03-08 18:29:10|266.5|264.1|266.71|264.31|266.92|264.52|266.39|263.99|0
1646764160000|2022-03-08 18:29:20|265.66|263.26|265.45|263.05|265.97|263.57|265.24|262.84|0
1646764170000|2022-03-08 18:29:30|265.24|262.84|265.45|263.05|265.45|263.05|264.83|262.43|0
1646764180000|2022-03-08 18:29:40|265.24|262.84|266.08|263.68|266.08|263.68|265.24|262.84|0
1646764190000|2022-03-08 18:29:50|263.78|261.38|264.83|262.43|264.83|262.43|263.78|261.38|0
1646764200000|2022-03-08 18:30:00|265.24|262.84|262.74|260.34|265.24|262.84|262.74|260.34|0
1646764210000|2022-03-08 18:30:10|262.63|260.23|263.47|261.07|263.47|261.07|262.63|260.23|0
1646764220000|2022-03-08 18:30:20|263.37|260.97|262.63|260.23|263.37|260.97|262.53|260.13|0
1646764230000|2022-03-08 18:30:30|261.29|258.89|259.63|257.23|261.59|259.19|259.63|257.23|0
1646764240000|2022-03-08 18:30:40|259.21|256.81|258.59|256.19|259.21|256.81|258.39|255.99|0
1646764250000|2022-03-08 18:30:50|259.01|256.61|258.8|256.4|259.01|256.61|258.59|256.19|0
1646764260000|2022-03-08 18:31:00|258.28|255.88|256.32|253.92|258.28|255.88|256.32|253.92|0
1646764270000|2022-03-08 18:31:10|256.11|253.71|257.56|255.16|257.56|255.16|255.39|252.99|0
1646764280000|2022-03-08 18:31:20|257.76|255.36|256.73|254.33|257.97|255.57|256.73|254.33|0
1646764290000|2022-03-08 18:31:30|256.53|254.13|256.21|253.81|256.53|254.13|255.5|253.1|0
1646764300000|2022-03-08 18:31:40|255.29|252.89|255.7|253.3|256.21|253.81|255.29|252.89|0
1646764310000|2022-03-08 18:31:50|255.91|253.51|255.08|252.68|255.91|253.51|255.08|252.68|0
1646764320000|2022-03-08 18:32:00|255.39|252.99|255.08|252.68|255.49|253.09|255.08|252.68|0
1646764330000|2022-03-08 18:32:10|255.29|252.89|253.54|251.14|255.29|252.89|253.54|251.14|0
1646764340000|2022-03-08 18:32:20|252.92|250.52|251.39|248.99|252.92|250.52|251.39|248.99|0
1646764350000|2022-03-08 18:32:30|251.8|249.4|253.64|251.24|253.64|251.24|251.8|249.4|0
1646764360000|2022-03-08 18:32:40|253.44|251.04|254.05|251.65|254.05|251.65|252.82|250.42|0
1646764370000|2022-03-08 18:32:50|255.18|252.78|255.7|253.3|255.7|253.3|254.87|252.47|0
1646764380000|2022-03-08 18:33:00|256.52|254.12|256.73|254.33|256.93|254.53|255.38|252.98|0
1646764390000|2022-03-08 18:33:10|256.52|254.12|256.73|254.33|257.14|254.74|256.52|254.12|0
1646764400000|2022-03-08 18:33:20|256.93|254.53|259.21|256.81|259.21|256.81|256.93|254.53|0
1646764410000|2022-03-08 18:33:30|259|256.6|259|256.6|259.62|257.22|259|256.6|0
1646764420000|2022-03-08 18:33:40|259.83|257.43|259.83|257.43|259.83|257.43|259.62|257.22|0
1646764430000|2022-03-08 18:33:50|258.79|256.39|260.03|257.63|260.03|257.63|258.79|256.39|0
1646764440000|2022-03-08 18:34:00|258.89|256.49|255.7|253.3|258.89|256.49|255.7|253.3|0
1646764450000|2022-03-08 18:34:10|255.49|253.09|255.28|252.88|255.49|253.09|254.67|252.27|0
1646764460000|2022-03-08 18:34:20|255.08|252.68|255.9|253.5|255.9|253.5|255.08|252.68|0
1646764470000|2022-03-08 18:34:30|256|253.6|255.08|252.68|256|253.6|255.08|252.68|0
1646764480000|2022-03-08 18:34:40|256|253.6|255.08|252.68|256.31|253.91|255.08|252.68|0
1646764490000|2022-03-08 18:34:50|255.28|252.88|255.28|252.88|255.69|253.29|255.28|252.88|0
1646764500000|2022-03-08 18:35:00|255.38|252.98|256|253.6|256|253.6|255.28|252.88|0
1646764510000|2022-03-08 18:35:10|256.72|254.32|257.14|254.74|257.65|255.25|256.72|254.32|0
1646764520000|2022-03-08 18:35:20|256.52|254.12|256.93|254.53|257.03|254.63|256.52|254.12|0
1646764530000|2022-03-08 18:35:30|257.03|254.63|255.28|252.88|257.03|254.63|255.28|252.88|0
1646764540000|2022-03-08 18:35:40|255.38|252.98|254.66|252.26|255.38|252.98|254.66|252.26|0
1646764550000|2022-03-08 18:35:50|256.31|253.91|256.31|253.91|256.31|253.91|256.31|253.91|0
1646764560000|2022-03-08 18:36:00|255.48|253.08|256.31|253.91|257.13|254.73|255.48|253.08|0
1646764570000|2022-03-08 18:36:10|257.34|254.94|255.69|253.29|257.34|254.94|255.69|253.29|0
1646764580000|2022-03-08 18:36:20|255.58|253.18|255.17|252.77|255.99|253.59|255.17|252.77|0
1646764590000|2022-03-08 18:36:30|254.04|251.64|254.45|252.05|254.45|252.05|253.84|251.44|0
1646764600000|2022-03-08 18:36:40|254.14|251.74|254.66|252.26|254.66|252.26|254.14|251.74|0
1646764610000|2022-03-08 18:36:50|255.07|252.67|255.38|252.98|255.48|253.08|255.07|252.67|0
1646764620000|2022-03-08 18:37:00|255.69|253.29|255.28|252.88|255.89|253.49|255.28|252.88|0
1646764630000|2022-03-08 18:37:10|254.04|251.64|252.81|250.41|254.04|251.64|252.81|250.41|0
1646764640000|2022-03-08 18:37:20|253.22|250.82|253.01|250.61|253.43|251.03|253.01|250.61|0
1646764650000|2022-03-08 18:37:30|252.6|250.2|253.22|250.82|253.22|250.82|252.5|250.1|0
1646764660000|2022-03-08 18:37:40|252.5|250.1|253.84|251.44|253.84|251.44|252.29|249.89|0
1646764670000|2022-03-08 18:37:50|254.04|251.64|252.6|250.2|254.04|251.64|252.6|250.2|0
1646764680000|2022-03-08 18:38:00|252.19|249.79|250.15|247.75|252.19|249.79|250.15|247.75|0
1646764690000|2022-03-08 18:38:10|250.35|247.95|250.56|248.16|250.56|248.16|249.94|247.54|0
1646764700000|2022-03-08 18:38:20|250.96|248.56|251.17|248.77|251.17|248.77|250.96|248.56|0
1646764710000|2022-03-08 18:38:30|251.58|249.18|251.99|249.59|252.4|250|251.58|249.18|0
1646764720000|2022-03-08 18:38:40|253.01|250.61|251.78|249.38|253.01|250.61|251.68|249.28|0
1646764730000|2022-03-08 18:38:50|251.17|248.77|251.58|249.18|251.58|249.18|250.65|248.25|0
1646764740000|2022-03-08 18:39:00|251.47|249.07|251.78|249.38|251.78|249.38|251.37|248.97|0
1646764750000|2022-03-08 18:39:10|251.37|248.97|251.37|248.97|251.58|249.18|251.37|248.97|0
1646764760000|2022-03-08 18:39:20|249.94|247.54|251.67|249.27|251.67|249.27|249.94|247.54|0
1646764770000|2022-03-08 18:39:30|252.29|249.89|251.58|249.18|252.29|249.89|251.58|249.18|0
1646764780000|2022-03-08 18:39:40|251.78|249.38|251.26|248.86|251.78|249.38|250.96|248.56|0
1646764790000|2022-03-08 18:39:50|251.57|249.17|252.39|249.99|252.39|249.99|251.57|249.17|0
1646764800000|2022-03-08 18:40:00|252.19|249.79|250.76|248.36|252.19|249.79|250.76|248.36|0
1646764810000|2022-03-08 18:40:10|251.47|249.07|248.92|246.52|251.57|249.17|248.92|246.52|0
1646764820000|2022-03-08 18:40:20|249.83|247.43|251.57|249.17|251.57|249.17|249.83|247.43|0
1646764830000|2022-03-08 18:40:30|250.96|248.56|248.71|246.31|250.96|248.56|248.71|246.31|0
1646764840000|2022-03-08 18:40:40|251.78|249.38|251.37|248.97|251.78|249.38|250.96|248.56|0
1646764850000|2022-03-08 18:40:50|252.79|250.39|253.1|250.7|253.31|250.91|252.79|250.39|0
1646764860000|2022-03-08 18:41:00|253.31|250.91|251.88|249.48|253.31|250.91|251.88|249.48|0
1646764870000|2022-03-08 18:41:10|251.67|249.27|249.64|247.24|251.67|249.27|249.64|247.24|0
1646764880000|2022-03-08 18:41:20|248.02|245.62|247.3|244.9|248.02|245.62|247|244.6|0
1646764890000|2022-03-08 18:41:30|247.21|244.81|245.59|243.19|247.21|244.81|245.19|242.79|0
1646764900000|2022-03-08 18:41:40|245.39|242.99|244.98|242.58|245.59|243.19|244.98|242.58|0
1646764910000|2022-03-08 18:41:50|244.18|241.78|246.4|244|246.4|244|244.18|241.78|0
1646764920000|2022-03-08 18:42:00|246.6|244.2|247.41|245.01|248.11|245.71|246.6|244.2|0
1646764930000|2022-03-08 18:42:10|248.01|245.61|247.81|245.41|248.01|245.61|247.2|244.8|0
1646764940000|2022-03-08 18:42:20|247.1|244.7|248.31|245.91|248.31|245.91|247.1|244.7|0
1646764950000|2022-03-08 18:42:30|247.61|245.21|247.41|245.01|247.81|245.41|247.41|245.01|0
1646764960000|2022-03-08 18:42:40|246.8|244.4|246.19|243.79|246.8|244.4|245.99|243.59|0
1646764970000|2022-03-08 18:42:50|246.39|243.99|246.6|244.2|246.6|244.2|246.19|243.79|0
1646764980000|2022-03-08 18:43:00|247.2|244.8|249.63|247.23|249.63|247.23|247.2|244.8|0
1646764990000|2022-03-08 18:43:10|250.04|247.64|251.26|248.86|251.26|248.86|250.04|247.64|0
1646765000000|2022-03-08 18:43:20|251.77|249.37|250.24|247.84|251.77|249.37|250.24|247.84|0
1646765010000|2022-03-08 18:43:30|250.65|248.25|251.15|248.75|252.08|249.68|250.65|248.25|0
1646765020000|2022-03-08 18:43:40|250.85|248.45|252.07|249.67|252.07|249.67|250.85|248.45|0
1646765030000|2022-03-08 18:43:50|250.65|248.25|251.26|248.86|251.26|248.86|250.65|248.25|0
1646765040000|2022-03-08 18:44:00|251.46|249.06|249.63|247.23|251.46|249.06|249.63|247.23|0
1646765050000|2022-03-08 18:44:10|249.43|247.03|247.2|244.8|249.43|247.03|247|244.6|0
1646765060000|2022-03-08 18:44:20|247.09|244.69|248.62|246.22|248.62|246.22|247.09|244.69|0
1646765070000|2022-03-08 18:44:30|249.43|247.03|249.43|247.03|249.43|247.03|249.02|246.62|0
1646765080000|2022-03-08 18:44:40|250.65|248.25|250.04|247.64|250.65|248.25|250.04|247.64|0
1646765090000|2022-03-08 18:44:50|249.83|247.43|251.46|249.06|251.46|249.06|249.83|247.43|0
1646765100000|2022-03-08 18:45:00|251.76|249.36|251.05|248.65|251.87|249.47|250.85|248.45|0
1646765110000|2022-03-08 18:45:10|250.24|247.84|250.24|247.84|250.24|247.84|249.83|247.43|0
1646765120000|2022-03-08 18:45:20|249.83|247.43|249.63|247.23|249.83|247.43|249.63|247.23|0
1646765130000|2022-03-08 18:45:30|249.43|247.03|250.44|248.04|250.64|248.24|249.43|247.03|0
1646765140000|2022-03-08 18:45:40|248.21|245.81|247.4|245|248.41|246.01|246.59|244.19|0
1646765150000|2022-03-08 18:45:50|246.89|244.49|247.9|245.5|247.9|245.5|246.59|244.19|0
1646765160000|2022-03-08 18:46:00|248.41|246.01|248.41|246.01|249.32|246.92|248.41|246.01|0
1646765170000|2022-03-08 18:46:10|247.7|245.3|246.99|244.59|247.7|245.3|246.48|244.08|0
1646765180000|2022-03-08 18:46:20|246.59|244.19|247.6|245.2|247.7|245.3|246.59|244.19|0
1646765190000|2022-03-08 18:46:30|248.41|246.01|248.61|246.21|249.02|246.62|248.41|246.01|0
1646765200000|2022-03-08 18:46:40|249.63|247.23|249.22|246.82|249.83|247.43|249.22|246.82|0
1646765210000|2022-03-08 18:46:50|249.63|247.23|249.42|247.02|249.93|247.53|249.22|246.82|0
1646765220000|2022-03-08 18:47:00|249.83|247.43|250.03|247.63|250.13|247.73|249.83|247.43|0
1646765230000|2022-03-08 18:47:10|250.53|248.13|251.25|248.85|251.25|248.85|250.44|248.04|0
1646765240000|2022-03-08 18:47:20|252.27|249.87|251.05|248.65|252.27|249.87|250.84|248.44|0
1646765250000|2022-03-08 18:47:30|250.94|248.54|250.23|247.83|250.94|248.54|250.23|247.83|0
1646765260000|2022-03-08 18:47:40|251.45|249.05|251.86|249.46|251.86|249.46|251.45|249.05|0
1646765270000|2022-03-08 18:47:50|252.68|250.28|250.33|247.93|252.68|250.28|250.33|247.93|0
1646765280000|2022-03-08 18:48:00|249.62|247.22|249.42|247.02|249.62|247.22|248.7|246.3|0
1646765290000|2022-03-08 18:48:10|249.01|246.61|247.39|244.99|249.01|246.61|247.39|244.99|0
1646765300000|2022-03-08 18:48:20|247.19|244.79|246.68|244.28|247.69|245.29|246.68|244.28|0
1646765310000|2022-03-08 18:48:30|246.27|243.87|244.76|242.36|246.27|243.87|244.76|242.36|0
1646765320000|2022-03-08 18:48:40|244.36|241.96|241.75|239.35|244.76|242.36|241.75|239.35|0
1646765330000|2022-03-08 18:48:50|242.15|239.75|243.56|241.16|243.96|241.56|242.15|239.75|0
1646765340000|2022-03-08 18:49:00|242.95|240.55|244.16|241.76|244.36|241.96|242.95|240.55|0
1646765350000|2022-03-08 18:49:10|244.05|241.65|243.55|241.15|244.46|242.06|243.55|241.15|0
1646765360000|2022-03-08 18:49:20|243.15|240.75|244.05|241.65|244.05|241.65|243.15|240.75|0
1646765370000|2022-03-08 18:49:30|243.15|240.75|244.56|242.16|244.66|242.26|243.15|240.75|0
1646765380000|2022-03-08 18:49:40|244.36|241.96|245.06|242.66|245.37|242.97|244.36|241.96|0
1646765390000|2022-03-08 18:49:50|244.96|242.56|244.36|241.96|245.37|242.97|244.36|241.96|0
1646765400000|2022-03-08 18:50:00|243.75|241.35|241.95|239.55|244.96|242.56|241.95|239.55|0
1646765410000|2022-03-08 18:50:10|242.55|240.15|244.16|241.76|244.16|241.76|242.55|240.15|0
1646765420000|2022-03-08 18:50:20|243.95|241.55|243.15|240.75|243.95|241.55|243.15|240.75|0
1646765430000|2022-03-08 18:50:30|242.24|239.84|243.25|240.85|243.25|240.85|242.15|239.75|0
1646765440000|2022-03-08 18:50:40|243.35|240.95|243.95|241.55|243.95|241.55|243.35|240.95|0
1646765450000|2022-03-08 18:50:50|244.65|242.25|242.75|240.35|244.65|242.25|242.75|240.35|0
1646765460000|2022-03-08 18:51:00|243.55|241.15|243.55|241.15|243.55|241.15|243.55|241.15|0
1646765470000|2022-03-08 18:51:10|242.95|240.55|241.94|239.54|242.95|240.55|241.94|239.54|0
1646765480000|2022-03-08 18:51:20|242.04|239.64|242.54|240.14|242.54|240.14|242.04|239.64|0
1646765490000|2022-03-08 18:51:30|242.95|240.55|241.44|239.04|242.95|240.55|241.44|239.04|0
1646765500000|2022-03-08 18:51:40|240.94|238.54|240.43|238.03|240.94|238.54|240.34|237.94|0
1646765510000|2022-03-08 18:51:50|240.74|238.34|240.54|238.14|241.14|238.74|240.54|238.14|0
1646765520000|2022-03-08 18:52:00|239.34|236.94|243.35|240.95|243.35|240.95|239.34|236.94|0
1646765530000|2022-03-08 18:52:10|243.24|240.84|242.34|239.94|243.35|240.95|242.14|239.74|0
1646765540000|2022-03-08 18:52:20|242.94|240.54|242.64|240.24|243.55|241.15|242.64|240.24|0
1646765550000|2022-03-08 18:52:30|242.54|240.14|242.44|240.04|242.94|240.54|242.44|240.04|0
1646765560000|2022-03-08 18:52:40|243.55|241.15|243.95|241.55|243.95|241.55|243.55|241.15|0
1646765570000|2022-03-08 18:52:50|244.55|242.15|244.25|241.85|244.65|242.25|244.15|241.75|0
1646765580000|2022-03-08 18:53:00|243.95|241.55|243.34|240.94|243.95|241.55|242.44|240.04|0
1646765590000|2022-03-08 18:53:10|243.54|241.14|241.74|239.34|243.54|241.14|241.74|239.34|0
1646765600000|2022-03-08 18:53:20|242.74|240.34|243.95|241.55|244.04|241.64|242.74|240.34|0
1646765610000|2022-03-08 18:53:30|244.55|242.15|242.54|240.14|244.55|242.15|242.54|240.14|0
1646765620000|2022-03-08 18:53:40|242.43|240.03|242.14|239.74|242.43|240.03|242.14|239.74|0
1646765630000|2022-03-08 18:53:50|241.94|239.54|242.14|239.74|242.14|239.74|241.43|239.03|0
1646765640000|2022-03-08 18:54:00|240.33|237.93|239.53|237.13|240.53|238.13|239.53|237.13|0
1646765650000|2022-03-08 18:54:10|237.74|235.34|238.13|235.73|238.13|235.73|237.54|235.14|0
1646765660000|2022-03-08 18:54:20|237.54|235.14|237.14|234.74|237.54|235.14|236.94|234.54|0
1646765670000|2022-03-08 18:54:30|237.34|234.94|237.43|235.03|237.43|235.03|236.34|233.94|0
1646765680000|2022-03-08 18:54:40|237.54|235.14|238.33|235.93|238.33|235.93|237.54|235.14|0
1646765690000|2022-03-08 18:54:50|237.93|235.53|238.53|236.13|238.83|236.43|237.93|235.53|0
1646765700000|2022-03-08 18:55:00|238.73|236.33|237.03|234.63|238.73|236.33|237.03|234.63|0
1646765710000|2022-03-08 18:55:10|237.73|235.33|236.83|234.43|237.73|235.33|236.83|234.43|0
1646765720000|2022-03-08 18:55:20|236.63|234.23|237.23|234.83|237.23|234.83|236.04|233.64|0
1646765730000|2022-03-08 18:55:30|237.83|235.43|238.33|235.93|238.33|235.93|237.53|235.13|0
1646765740000|2022-03-08 18:55:40|237.53|235.13|237.73|235.33|238.03|235.63|237.53|235.13|0
1646765750000|2022-03-08 18:55:50|236.63|234.23|236.93|234.53|236.93|234.53|236.54|234.14|0
1646765760000|2022-03-08 18:56:00|236.34|233.94|237.03|234.63|237.53|235.13|236.34|233.94|0
1646765770000|2022-03-08 18:56:10|236.93|234.53|236.73|234.33|236.93|234.53|235.74|233.34|0
1646765780000|2022-03-08 18:56:20|236.14|233.74|237.13|234.73|237.13|234.73|236.14|233.74|0
1646765790000|2022-03-08 18:56:30|237.03|234.63|236.54|234.14|237.03|234.63|236.54|234.14|0
1646765800000|2022-03-08 18:56:40|236.14|233.74|236.53|234.13|236.83|234.43|236.14|233.74|0
1646765810000|2022-03-08 18:56:50|236.34|233.94|236.53|234.13|236.73|234.33|236.14|233.74|0
1646765820000|2022-03-08 18:57:00|236.73|234.33|238.13|235.73|238.33|235.93|236.73|234.33|0
1646765830000|2022-03-08 18:57:10|237.53|235.13|237.53|235.13|237.53|235.13|236.53|234.13|0
1646765840000|2022-03-08 18:57:20|237.82|235.42|236.73|234.33|237.82|235.42|236.73|234.33|0
1646765850000|2022-03-08 18:57:30|236.43|234.03|234.35|231.95|236.43|234.03|234.35|231.95|0
1646765860000|2022-03-08 18:57:40|234.55|232.15|236.43|234.03|236.43|234.03|234.55|232.15|0
1646765870000|2022-03-08 18:57:50|236.03|233.63|235.74|233.34|236.03|233.63|235.54|233.14|0
1646765880000|2022-03-08 18:58:00|235.14|232.74|233.36|230.96|235.14|232.74|233.36|230.96|0
1646765890000|2022-03-08 18:58:10|233.56|231.16|232.57|230.17|233.56|231.16|232.57|230.17|0
1646765900000|2022-03-08 18:58:20|232.17|229.77|231.48|229.08|232.37|229.97|231.38|228.98|0
1646765910000|2022-03-08 18:58:30|231.78|229.38|233.56|231.16|233.56|231.16|231.58|229.18|0
1646765920000|2022-03-08 18:58:40|234.15|231.75|234.15|231.75|234.74|232.34|234.15|231.75|0
1646765930000|2022-03-08 18:58:50|234.55|232.15|234.35|231.95|234.94|232.54|234.35|231.95|0
1646765940000|2022-03-08 18:59:00|235.33|232.93|235.82|233.42|235.93|233.53|235.33|232.93|0
1646765950000|2022-03-08 18:59:10|236.12|233.72|234.44|232.04|236.12|233.72|234.44|232.04|0
1646765960000|2022-03-08 18:59:20|234.35|231.95|233.36|230.96|234.64|232.24|233.36|230.96|0
1646765970000|2022-03-08 18:59:30|233.56|231.16|234.35|231.95|234.35|231.95|233.17|230.77|0
1646765980000|2022-03-08 18:59:40|234.15|231.75|232.97|230.57|234.15|231.75|232.97|230.57|0
1646765990000|2022-03-08 18:59:50|233.36|230.96|232.77|230.37|233.36|230.96|232.77|230.37|0
1646766000000|2022-03-08 19:00:00|232.57|230.17|231.79|229.39|232.57|230.17|231.79|229.39|0
1646766010000|2022-03-08 19:00:10|231.2|228.8|232.97|230.57|232.97|230.57|231.2|228.8|0
1646766020000|2022-03-08 19:00:20|233.06|230.66|233.56|231.16|233.56|231.16|233.06|230.66|0
1646766030000|2022-03-08 19:00:30|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1646766040000|2022-03-08 19:00:40|232.97|230.57|232.18|229.78|232.97|230.57|232.18|229.78|0
1646766050000|2022-03-08 19:00:50|231.98|229.58|229.44|227.04|231.98|229.58|229.44|227.04|0
1646766060000|2022-03-08 19:01:00|229.63|227.23|228.27|225.87|229.63|227.23|228.27|225.87|0
1646766070000|2022-03-08 19:01:10|228.07|225.67|226.9|224.5|228.75|226.35|226.9|224.5|0
1646766080000|2022-03-08 19:01:20|227.1|224.7|227.68|225.28|227.68|225.28|227.1|224.7|0
1646766090000|2022-03-08 19:01:30|227.1|224.7|225.54|223.14|227.29|224.89|225.54|223.14|0
1646766100000|2022-03-08 19:01:40|225.44|223.04|225.35|222.95|225.44|223.04|224.96|222.56|0
1646766110000|2022-03-08 19:01:50|226.51|224.11|224.96|222.56|226.51|224.11|224.96|222.56|0
1646766120000|2022-03-08 19:02:00|224.38|221.98|223.89|221.49|224.96|222.56|223.89|221.49|0
1646766130000|2022-03-08 19:02:10|224.47|222.07|225.54|223.14|225.54|223.14|224.38|221.98|0
1646766140000|2022-03-08 19:02:20|226.12|223.72|223.8|221.4|226.12|223.72|223.8|221.4|0
1646766150000|2022-03-08 19:02:30|223.41|221.01|220.14|217.74|223.41|221.01|219.56|217.16|0
1646766160000|2022-03-08 19:02:40|220.71|218.31|223.41|221.01|223.41|221.01|220.71|218.31|0
1646766170000|2022-03-08 19:02:50|223.8|221.4|222.25|219.85|223.8|221.4|222.25|219.85|0
1646766180000|2022-03-08 19:03:00|221.48|219.08|222.44|220.04|222.44|220.04|221.48|219.08|0
1646766190000|2022-03-08 19:03:10|221.48|219.08|223.79|221.39|223.79|221.39|221.48|219.08|0
1646766200000|2022-03-08 19:03:20|223.99|221.59|223.79|221.39|223.99|221.59|223.79|221.39|0
1646766210000|2022-03-08 19:03:30|223.31|220.91|224.57|222.17|224.57|222.17|223.21|220.81|0
1646766220000|2022-03-08 19:03:40|225.34|222.94|224.95|222.55|225.34|222.94|224.95|222.55|0
1646766230000|2022-03-08 19:03:50|224.27|221.87|224.37|221.97|224.76|222.36|224.27|221.87|0
1646766240000|2022-03-08 19:04:00|224.18|221.78|223.21|220.81|224.18|221.78|223.02|220.62|0
1646766250000|2022-03-08 19:04:10|223.4|221|223.79|221.39|223.79|221.39|222.83|220.43|0
1646766260000|2022-03-08 19:04:20|223.6|221.2|222.82|220.42|223.6|221.2|222.82|220.42|0
1646766270000|2022-03-08 19:04:30|223.4|221|223.98|221.58|224.37|221.97|223.4|221|0
1646766280000|2022-03-08 19:04:40|223.4|221|227.28|224.88|227.28|224.88|223.21|220.81|0
1646766290000|2022-03-08 19:04:50|227.87|225.47|226.31|223.91|227.87|225.47|226.31|223.91|0
1646766300000|2022-03-08 19:05:00|224.76|222.36|225.14|222.74|225.14|222.74|224.18|221.78|0
1646766310000|2022-03-08 19:05:10|225.92|223.52|225.43|223.03|226.31|223.91|225.43|223.03|0
1646766320000|2022-03-08 19:05:20|225.34|222.94|225.62|223.22|225.92|223.52|225.34|222.94|0
1646766330000|2022-03-08 19:05:30|225.53|223.13|224.56|222.16|225.53|223.13|224.56|222.16|0
1646766340000|2022-03-08 19:05:40|226.31|223.91|226.31|223.91|226.31|223.91|225.53|223.13|0
1646766350000|2022-03-08 19:05:50|226.7|224.3|227.47|225.07|227.47|225.07|226.7|224.3|0
1646766360000|2022-03-08 19:06:00|228.45|226.05|228.64|226.24|228.64|226.24|228.25|225.85|0
1646766370000|2022-03-08 19:06:10|229.81|227.41|230.4|228|230.4|228|229.81|227.41|0
1646766380000|2022-03-08 19:06:20|230.3|227.9|230.49|228.09|230.79|228.39|230.3|227.9|0
1646766390000|2022-03-08 19:06:30|230.2|227.8|232.16|229.76|232.16|229.76|230.2|227.8|0
1646766400000|2022-03-08 19:06:40|231.97|229.57|233.15|230.75|233.15|230.75|231.97|229.57|0
1646766410000|2022-03-08 19:06:50|233.63|231.23|232.95|230.55|233.63|231.23|232.95|230.55|0
1646766420000|2022-03-08 19:07:00|231.97|229.57|230.99|228.59|231.97|229.57|230.01|227.61|0
1646766430000|2022-03-08 19:07:10|232.26|229.86|233.54|231.14|234.13|231.73|232.26|229.86|0
1646766440000|2022-03-08 19:07:20|233.93|231.53|234.33|231.93|234.72|232.32|233.93|231.53|0
1646766450000|2022-03-08 19:07:30|235.31|232.91|234.72|232.32|235.31|232.91|234.72|232.32|0
1646766460000|2022-03-08 19:07:40|235.31|232.91|235.11|232.71|235.31|232.91|234.81|232.41|0
1646766470000|2022-03-08 19:07:50|236.1|233.7|235.51|233.11|236.5|234.1|235.51|233.11|0
1646766480000|2022-03-08 19:08:00|235.9|233.5|235.71|233.31|237.29|234.89|235.71|233.31|0
1646766490000|2022-03-08 19:08:10|234.92|232.52|233.54|231.14|234.92|232.52|233.54|231.14|0
1646766500000|2022-03-08 19:08:20|233.14|230.74|232.36|229.96|233.14|230.74|232.36|229.96|0
1646766510000|2022-03-08 19:08:30|232.75|230.35|232.55|230.15|232.94|230.54|232.55|230.15|0
1646766520000|2022-03-08 19:08:40|232.75|230.35|230|227.6|232.75|230.35|230|227.6|0
1646766530000|2022-03-08 19:08:50|230.59|228.19|229.22|226.82|230.59|228.19|228.63|226.23|0
1646766540000|2022-03-08 19:09:00|229.81|227.41|230.59|228.19|230.59|228.19|229.81|227.41|0
1646766550000|2022-03-08 19:09:10|231.37|228.97|232.05|229.65|232.16|229.76|231.37|228.97|0
1646766560000|2022-03-08 19:09:20|232.35|229.95|231.86|229.46|232.35|229.95|231.18|228.78|0
1646766570000|2022-03-08 19:09:30|231.96|229.56|232.74|230.34|232.75|230.35|231.96|229.56|0
1646766580000|2022-03-08 19:09:40|232.55|230.15|234.12|231.72|234.12|231.72|232.55|230.15|0
1646766590000|2022-03-08 19:09:50|233.92|231.52|232.74|230.34|233.92|231.52|232.74|230.34|0
1646766600000|2022-03-08 19:10:00|233.03|230.63|231.37|228.97|233.03|230.63|230.68|228.28|0
1646766610000|2022-03-08 19:10:10|231.27|228.87|233.03|230.63|233.14|230.74|231.27|228.87|0
1646766620000|2022-03-08 19:10:20|233.33|230.93|232.84|230.44|233.33|230.93|232.25|229.85|0
1646766630000|2022-03-08 19:10:30|232.35|229.95|231.27|228.87|232.35|229.95|231.27|228.87|0
1646766640000|2022-03-08 19:10:40|231.17|228.77|231.56|229.16|231.56|229.16|231.17|228.77|0
1646766650000|2022-03-08 19:10:50|231.27|228.87|230|227.6|231.27|228.87|230|227.6|0
1646766660000|2022-03-08 19:11:00|229.89|227.49|227.07|224.67|229.89|227.49|227.07|224.67|0
1646766670000|2022-03-08 19:11:10|227.16|224.76|228.72|226.32|228.72|226.32|227.16|224.76|0
1646766680000|2022-03-08 19:11:20|228.92|226.52|227.65|225.25|228.92|226.52|227.65|225.25|0
1646766690000|2022-03-08 19:11:30|227.85|225.45|227.85|225.45|228.33|225.93|227.85|225.45|0
1646766700000|2022-03-08 19:11:40|228.63|226.23|228.63|226.23|228.63|226.23|227.65|225.25|0
1646766710000|2022-03-08 19:11:50|229.02|226.62|228.63|226.23|229.02|226.62|228.63|226.23|0
1646766720000|2022-03-08 19:12:00|227.94|225.54|223.38|220.98|227.94|225.54|223.38|220.98|0
1646766730000|2022-03-08 19:12:10|223.58|221.18|224.35|221.95|225.12|222.72|223.58|221.18|0
1646766740000|2022-03-08 19:12:20|224.74|222.34|225.32|222.92|225.32|222.92|224.74|222.34|0
1646766750000|2022-03-08 19:12:30|224.74|222.34|223.47|221.07|224.74|222.34|223.47|221.07|0
1646766760000|2022-03-08 19:12:40|222.99|220.59|223.77|221.37|223.86|221.46|222.99|220.59|0
1646766770000|2022-03-08 19:12:50|223.09|220.69|223.96|221.56|223.96|221.56|222.89|220.49|0
1646766780000|2022-03-08 19:13:00|224.83|222.43|225.7|223.3|226.09|223.69|224.83|222.43|0
1646766790000|2022-03-08 19:13:10|226.09|223.69|227.06|224.66|227.26|224.86|226.09|223.69|0
1646766800000|2022-03-08 19:13:20|227.26|224.86|229.21|226.81|229.21|226.81|227.26|224.86|0
1646766810000|2022-03-08 19:13:30|230.18|227.78|230.18|227.78|230.18|227.78|229.99|227.59|0
1646766820000|2022-03-08 19:13:40|229.99|227.59|230.08|227.68|230.08|227.68|229.69|227.29|0
1646766830000|2022-03-08 19:13:50|229.01|226.61|229.1|226.7|229.1|226.7|228.62|226.22|0
1646766840000|2022-03-08 19:14:00|228.42|226.02|230.18|227.78|230.18|227.78|228.42|226.02|0
1646766850000|2022-03-08 19:14:10|230.57|228.17|231.84|229.44|232.54|230.14|230.57|228.17|0
1646766860000|2022-03-08 19:14:20|231.65|229.25|232.24|229.84|232.34|229.94|231.55|229.15|0
1646766870000|2022-03-08 19:14:30|231.75|229.35|231.45|229.05|232.04|229.64|231.45|229.05|0
1646766880000|2022-03-08 19:14:40|231.75|229.35|230.18|227.78|231.75|229.35|230.18|227.78|0
1646766890000|2022-03-08 19:14:50|230.38|227.98|229.01|226.61|230.57|228.17|229.01|226.61|0
1646766900000|2022-03-08 19:15:00|229.98|227.58|228.42|226.02|229.98|227.58|228.42|226.02|0
1646766910000|2022-03-08 19:15:10|228.52|226.12|226.67|224.27|228.52|226.12|226.67|224.27|0
1646766920000|2022-03-08 19:15:20|226.37|223.97|227.25|224.85|227.25|224.85|226.37|223.97|0
1646766930000|2022-03-08 19:15:30|227.54|225.14|225.89|223.49|227.54|225.14|225.89|223.49|0
1646766940000|2022-03-08 19:15:40|226.67|224.27|225.7|223.3|226.67|224.27|225.11|222.71|0
1646766950000|2022-03-08 19:15:50|225.89|223.49|226.67|224.27|226.67|224.27|225.89|223.49|0
1646766960000|2022-03-08 19:16:00|226.47|224.07|229.59|227.19|229.59|227.19|226.47|224.07|0
1646766970000|2022-03-08 19:16:10|229.4|227|228.61|226.21|229.4|227|228.61|226.21|0
1646766980000|2022-03-08 19:16:20|229.2|226.8|229.59|227.19|229.88|227.48|229.2|226.8|0
1646766990000|2022-03-08 19:16:30|229.39|226.99|229.78|227.38|230.57|228.17|229.39|226.99|0
1646767000000|2022-03-08 19:16:40|230.18|227.78|229.59|227.19|230.18|227.78|229.59|227.19|0
1646767010000|2022-03-08 19:16:50|230.18|227.78|228.81|226.41|230.18|227.78|228.81|226.41|0
1646767020000|2022-03-08 19:17:00|229.59|227.19|228.42|226.02|229.59|227.19|228.42|226.02|0
1646767030000|2022-03-08 19:17:10|228.03|225.63|227.44|225.04|228.03|225.63|227.44|225.04|0
1646767040000|2022-03-08 19:17:20|227.92|225.52|227.44|225.04|227.92|225.52|227.44|225.04|0
1646767050000|2022-03-08 19:17:30|226.95|224.55|226.95|224.55|227.05|224.65|226.66|224.26|0
1646767060000|2022-03-08 19:17:40|228.41|226.01|228.61|226.21|228.61|226.21|227.83|225.43|0
1646767070000|2022-03-08 19:17:50|228.02|225.62|228.12|225.72|228.12|225.72|227.83|225.43|0
1646767080000|2022-03-08 19:18:00|229.39|226.99|228.61|226.21|229.39|226.99|228.61|226.21|0
1646767090000|2022-03-08 19:18:10|229.19|226.79|229.48|227.08|229.48|227.08|228.41|226.01|0
1646767100000|2022-03-08 19:18:20|230.17|227.77|230.17|227.77|230.17|227.77|229.87|227.47|0
1646767110000|2022-03-08 19:18:30|230.37|227.97|230.17|227.77|230.37|227.97|229.97|227.57|0
1646767120000|2022-03-08 19:18:40|230.37|227.97|232.92|230.52|232.92|230.52|230.37|227.97|0
1646767130000|2022-03-08 19:18:50|233.51|231.11|232.92|230.52|234.1|231.7|232.92|230.52|0
1646767140000|2022-03-08 19:19:00|233.11|230.71|231.74|229.34|233.11|230.71|231.15|228.75|0
1646767150000|2022-03-08 19:19:10|232.03|229.63|232.33|229.93|232.33|229.93|231.44|229.04|0
1646767160000|2022-03-08 19:19:20|232.62|230.22|232.03|229.63|232.62|230.22|231.74|229.34|0
1646767170000|2022-03-08 19:19:30|232.32|229.92|231.93|229.53|232.91|230.51|231.93|229.53|0
1646767180000|2022-03-08 19:19:40|231.74|229.34|230.75|228.35|231.93|229.53|230.75|228.35|0
1646767190000|2022-03-08 19:19:50|229.78|227.38|229.58|227.18|229.78|227.38|229.58|227.18|0
1646767200000|2022-03-08 19:20:00|230.06|227.66|230.06|227.66|230.17|227.77|229.78|227.38|0
1646767210000|2022-03-08 19:20:10|229.58|227.18|230.17|227.77|230.17|227.77|229.48|227.08|0
1646767220000|2022-03-08 19:20:20|230.36|227.96|231.54|229.14|231.54|229.14|230.36|227.96|0
1646767230000|2022-03-08 19:20:30|232.02|229.62|232.52|230.12|232.52|230.12|232.02|229.62|0
1646767240000|2022-03-08 19:20:40|232.32|229.92|231.93|229.53|232.32|229.92|231.73|229.33|0
1646767250000|2022-03-08 19:20:50|232.12|229.72|231.73|229.33|232.12|229.72|231.73|229.33|0
1646767260000|2022-03-08 19:21:00|230.95|228.55|229.38|226.98|230.95|228.55|229.28|226.88|0
1646767270000|2022-03-08 19:21:10|229.19|226.79|226.46|224.06|229.19|226.79|226.46|224.06|0
1646767280000|2022-03-08 19:21:20|227.24|224.84|227.04|224.64|227.62|225.22|227.04|224.64|0
1646767290000|2022-03-08 19:21:30|226.85|224.45|227.82|225.42|227.82|225.42|226.85|224.45|0
1646767300000|2022-03-08 19:21:40|228.11|225.71|227.82|225.42|228.11|225.71|227.62|225.22|0
1646767310000|2022-03-08 19:21:50|227.43|225.03|227.04|224.64|227.43|225.03|227.04|224.64|0
1646767320000|2022-03-08 19:22:00|226.46|224.06|224.32|221.92|226.65|224.25|224.32|221.92|0
1646767330000|2022-03-08 19:22:10|223.74|221.34|223.55|221.15|223.93|221.53|223.35|220.95|0
1646767340000|2022-03-08 19:22:20|223.74|221.34|223.74|221.34|223.74|221.34|223.74|221.34|0
1646767350000|2022-03-08 19:22:30|223.45|221.05|222|219.6|223.45|221.05|222|219.6|0
1646767360000|2022-03-08 19:22:40|222.67|220.27|222|219.6|223.16|220.76|221.81|219.41|0
1646767370000|2022-03-08 19:22:50|222.77|220.37|222.29|219.89|222.77|220.37|222.19|219.79|0
1646767380000|2022-03-08 19:23:00|223.35|220.95|223.54|221.14|224.51|222.11|223.35|220.95|0
1646767390000|2022-03-08 19:23:10|223.74|221.34|225.48|223.08|225.48|223.08|223.74|221.34|0
1646767400000|2022-03-08 19:23:20|225.87|223.47|226.26|223.86|226.45|224.05|225.87|223.47|0
1646767410000|2022-03-08 19:23:30|226.93|224.53|229.08|226.68|229.08|226.68|226.93|224.53|0
1646767420000|2022-03-08 19:23:40|230.16|227.76|235.07|232.67|235.07|232.67|230.16|227.76|0
1646767430000|2022-03-08 19:23:50|235.86|233.46|235.95|233.55|235.95|233.55|234.87|232.47|0
1646767440000|2022-03-08 19:24:00|236.06|233.66|234.28|231.88|236.26|233.86|234.28|231.88|0
1646767450000|2022-03-08 19:24:10|233.59|231.19|234.18|231.78|234.37|231.97|233.59|231.19|0
1646767460000|2022-03-08 19:24:20|234.48|232.08|235.46|233.06|235.46|233.06|234.48|232.08|0
1646767470000|2022-03-08 19:24:30|234.87|232.47|234.48|232.08|234.87|232.47|234.48|232.08|0
1646767480000|2022-03-08 19:24:40|234.28|231.88|234.48|232.08|234.67|232.27|234.28|231.88|0
1646767490000|2022-03-08 19:24:50|234.28|231.88|234.18|231.78|234.28|231.88|233.78|231.38|0
1646767500000|2022-03-08 19:25:00|234.08|231.68|232.6|230.2|234.08|231.68|231.52|229.12|0
1646767510000|2022-03-08 19:25:10|233.49|231.09|233.49|231.09|233.49|231.09|232.99|230.59|0
1646767520000|2022-03-08 19:25:20|232.99|230.59|233.88|231.48|233.88|231.48|232.99|230.59|0
1646767530000|2022-03-08 19:25:30|234.47|232.07|234.67|232.27|234.67|232.27|234.28|231.88|0
1646767540000|2022-03-08 19:25:40|234.96|232.56|235.06|232.66|235.06|232.66|234.67|232.27|0
1646767550000|2022-03-08 19:25:50|234.67|232.27|235.85|233.45|235.85|233.45|234.67|232.27|0
1646767560000|2022-03-08 19:26:00|235.46|233.06|237.33|234.93|237.33|234.93|234.67|232.27|0
1646767570000|2022-03-08 19:26:10|237.73|235.33|237.24|234.84|238.63|236.23|237.24|234.84|0
1646767580000|2022-03-08 19:26:20|236.84|234.44|238.43|236.03|238.43|236.03|236.84|234.44|0
1646767590000|2022-03-08 19:26:30|239.82|237.42|237.93|235.53|239.82|237.42|237.93|235.53|0
1646767600000|2022-03-08 19:26:40|238.43|236.03|239.42|237.02|239.42|237.02|238.43|236.03|0
1646767610000|2022-03-08 19:26:50|240.02|237.62|239.62|237.22|240.11|237.71|239.62|237.22|0
1646767620000|2022-03-08 19:27:00|240.42|238.02|241.01|238.61|241.01|238.61|240.42|238.02|0
1646767630000|2022-03-08 19:27:10|241.21|238.81|242.61|240.21|242.61|240.21|241.21|238.81|0
1646767640000|2022-03-08 19:27:20|242.41|240.01|242.31|239.91|242.41|240.01|242.21|239.81|0
1646767650000|2022-03-08 19:27:30|242.01|239.61|242.81|240.41|243.21|240.81|242.01|239.61|0
1646767660000|2022-03-08 19:27:40|243.01|240.61|244.21|241.81|244.21|241.81|243.01|240.61|0
1646767670000|2022-03-08 19:27:50|244.01|241.61|243.81|241.41|244.01|241.61|243.51|241.11|0
1646767680000|2022-03-08 19:28:00|243.01|240.61|242.21|239.81|243.01|240.61|242.01|239.61|0
1646767690000|2022-03-08 19:28:10|242.81|240.41|243.41|241.01|243.41|241.01|242.81|240.41|0
1646767700000|2022-03-08 19:28:20|243.81|241.41|242.61|240.21|243.81|241.41|242.61|240.21|0
1646767710000|2022-03-08 19:28:30|242.21|239.81|242.41|240.01|242.81|240.41|242.21|239.81|0
1646767720000|2022-03-08 19:28:40|241.81|239.41|241.21|238.81|241.81|239.41|241.21|238.81|0
1646767730000|2022-03-08 19:28:50|241.81|239.41|241.81|239.41|241.81|239.41|241.7|239.3|0
1646767740000|2022-03-08 19:29:00|241.7|239.3|241.9|239.5|242.1|239.7|241.7|239.3|0
1646767750000|2022-03-08 19:29:10|242.3|239.9|241.21|238.81|242.3|239.9|240.41|238.01|0
1646767760000|2022-03-08 19:29:20|241.01|238.61|241.5|239.1|241.61|239.21|240.81|238.41|0
1646767770000|2022-03-08 19:29:30|241.61|239.21|243.2|240.8|243.2|240.8|241.61|239.21|0
1646767780000|2022-03-08 19:29:40|243.6|241.2|243.6|241.2|243.6|241.2|243.3|240.9|0
1646767790000|2022-03-08 19:29:50|243.2|240.8|243|240.6|243.2|240.8|242.8|240.4|0
1646767800000|2022-03-08 19:30:00|242.2|239.8|242.2|239.8|242.2|239.8|242.2|239.8|0
1646767810000|2022-03-08 19:30:10|241.8|239.4|243|240.6|244|241.6|241.8|239.4|0
1646767820000|2022-03-08 19:30:20|242.4|240|244|241.6|244|241.6|242.4|240|0
1646767830000|2022-03-08 19:30:30|243.6|241.2|244.4|242|244.4|242|243.2|240.8|0
1646767840000|2022-03-08 19:30:40|245.81|243.41|245.7|243.3|246.01|243.61|245.41|243.01|0
1646767850000|2022-03-08 19:30:50|245.61|243.21|244.7|242.3|245.61|243.21|244.7|242.3|0
1646767860000|2022-03-08 19:31:00|243.7|241.3|242.9|240.5|243.7|241.3|242.4|240|0
1646767870000|2022-03-08 19:31:10|244.2|241.8|243.6|241.2|244.2|241.8|243.3|240.9|0
1646767880000|2022-03-08 19:31:20|244.4|242|245.61|243.21|245.61|243.21|244.4|242|0
1646767890000|2022-03-08 19:31:30|245|242.6|243.6|241.2|245.2|242.8|243.6|241.2|0
1646767900000|2022-03-08 19:31:40|243.4|241|244.6|242.2|244.6|242.2|243.2|240.8|0
1646767910000|2022-03-08 19:31:50|244.2|241.8|244|241.6|244.2|241.8|243.8|241.4|0
1646767920000|2022-03-08 19:32:00|244.4|242|242.4|240|244.4|242|242.4|240|0
1646767930000|2022-03-08 19:32:10|242.6|240.2|239.61|237.21|242.6|240.2|239.61|237.21|0
1646767940000|2022-03-08 19:32:20|240|237.6|241.4|239|241.4|239|240|237.6|0
1646767950000|2022-03-08 19:32:30|241.89|239.49|242|239.6|242.6|240.2|241.6|239.2|0
1646767960000|2022-03-08 19:32:40|242.29|239.89|242.2|239.8|242.4|240|242.2|239.8|0
1646767970000|2022-03-08 19:32:50|241.6|239.2|242.09|239.69|242.09|239.69|241.6|239.2|0
1646767980000|2022-03-08 19:33:00|241.8|239.4|241.29|238.89|241.8|239.4|240.8|238.4|0
1646767990000|2022-03-08 19:33:10|241|238.6|238.21|235.81|241|238.6|238.21|235.81|0
1646768000000|2022-03-08 19:33:20|238.11|235.71|239.8|237.4|239.8|237.4|238.11|235.71|0
1646768010000|2022-03-08 19:33:30|240|237.6|238.61|236.21|240|237.6|238.5|236.1|0
1646768020000|2022-03-08 19:33:40|238.81|236.41|238.41|236.01|239.5|237.1|238.41|236.01|0
1646768030000|2022-03-08 19:33:50|236.72|234.32|235.24|232.84|237.61|235.21|235.24|232.84|0
1646768040000|2022-03-08 19:34:00|233.66|231.26|234.65|232.25|234.84|232.44|233.66|231.26|0
1646768050000|2022-03-08 19:34:10|235.04|232.64|235.24|232.84|235.63|233.23|235.04|232.64|0
1646768060000|2022-03-08 19:34:20|234.84|232.44|236.03|233.63|236.23|233.83|234.84|232.44|0
1646768070000|2022-03-08 19:34:30|235.14|232.74|236.62|234.22|236.62|234.22|235.14|232.74|0
1646768080000|2022-03-08 19:34:40|236.23|233.83|236.12|233.72|236.23|233.83|235.83|233.43|0
1646768090000|2022-03-08 19:34:50|235.53|233.13|234.84|232.44|235.53|233.13|234.64|232.24|0
1646768100000|2022-03-08 19:35:00|236.12|233.72|236.82|234.42|237.41|235.01|236.12|233.72|0
1646768110000|2022-03-08 19:35:10|237.41|235.01|237.21|234.81|237.41|235.01|236.82|234.42|0
1646768120000|2022-03-08 19:35:20|236.32|233.92|236.42|234.02|236.42|234.02|236.03|233.63|0
1646768130000|2022-03-08 19:35:30|236.82|234.42|236.82|234.42|237.02|234.62|235.83|233.43|0
1646768140000|2022-03-08 19:35:40|238.6|236.2|239.79|237.39|240.29|237.89|238.6|236.2|0
1646768150000|2022-03-08 19:35:50|239.2|236.8|239|236.6|239.2|236.8|238.8|236.4|0
1646768160000|2022-03-08 19:36:00|238.9|236.5|240.39|237.99|240.39|237.99|238.9|236.5|0
1646768170000|2022-03-08 19:36:10|239.99|237.59|240.39|237.99|240.39|237.99|239.99|237.59|0
1646768180000|2022-03-08 19:36:20|239.99|237.59|239.79|237.39|240.59|238.19|239.79|237.39|0
1646768190000|2022-03-08 19:36:30|239.4|237|238.4|236|239.4|237|238.3|235.9|0
1646768200000|2022-03-08 19:36:40|237.31|234.91|236.42|234.02|237.31|234.91|236.42|234.02|0
1646768210000|2022-03-08 19:36:50|236.81|234.41|237.8|235.4|237.8|235.4|236.81|234.41|0
1646768220000|2022-03-08 19:37:00|238.5|236.1|237.02|234.62|238.5|236.1|237.02|234.62|0
1646768230000|2022-03-08 19:37:10|238.42|236.02|240.02|237.62|240.02|237.62|238.42|236.02|0
1646768240000|2022-03-08 19:37:20|240.62|238.22|242.52|240.12|242.92|240.52|240.62|238.22|0
1646768250000|2022-03-08 19:37:30|243.03|240.63|244.44|242.04|244.44|242.04|243.03|240.63|0
1646768260000|2022-03-08 19:37:40|246.46|244.06|245.95|243.55|246.46|244.06|245.74|243.34|0
1646768270000|2022-03-08 19:37:50|246.66|244.26|245.74|243.34|246.66|244.26|245.74|243.34|0
1646768280000|2022-03-08 19:38:00|245.45|243.05|244.23|241.83|245.45|243.05|244.23|241.83|0
1646768290000|2022-03-08 19:38:10|244.44|242.04|244.44|242.04|244.64|242.24|244.44|242.04|0
1646768300000|2022-03-08 19:38:20|244.84|242.44|245.65|243.25|246.86|244.46|244.84|242.44|0
1646768310000|2022-03-08 19:38:30|246.25|243.85|246.05|243.65|246.25|243.85|246.05|243.65|0
1646768320000|2022-03-08 19:38:40|245.74|243.34|245.94|243.54|245.94|243.54|245.24|242.84|0
1646768330000|2022-03-08 19:38:50|245.65|243.25|245.24|242.84|245.65|243.25|244.73|242.33|0
1646768340000|2022-03-08 19:39:00|245.44|243.04|244.43|242.03|245.44|243.04|244.13|241.73|0
1646768350000|2022-03-08 19:39:10|244.23|241.83|244.33|241.93|245.64|243.24|244.23|241.83|0
1646768360000|2022-03-08 19:39:20|243.63|241.23|242.02|239.62|243.63|241.23|241.82|239.42|0
1646768370000|2022-03-08 19:39:30|243.02|240.62|244.23|241.83|244.23|241.83|243.02|240.62|0
1646768380000|2022-03-08 19:39:40|243.83|241.43|243.63|241.23|244.03|241.63|243.22|240.82|0
1646768390000|2022-03-08 19:39:50|244.43|242.03|244.63|242.23|244.63|242.23|244.23|241.83|0
1646768400000|2022-03-08 19:40:00|244.13|241.73|245.54|243.14|245.54|243.14|244.13|241.73|0
1646768410000|2022-03-08 19:40:10|246.05|243.65|245.64|243.24|246.05|243.65|245.04|242.64|0
1646768420000|2022-03-08 19:40:20|245.04|242.64|244.83|242.43|245.04|242.64|244.43|242.03|0
1646768430000|2022-03-08 19:40:30|244.63|242.23|243.02|240.62|244.63|242.23|243.02|240.62|0
1646768440000|2022-03-08 19:40:40|243.32|240.92|243.22|240.82|243.52|241.12|243.22|240.82|0
1646768450000|2022-03-08 19:40:50|243.42|241.02|245.24|242.84|245.24|242.84|243.42|241.02|0
1646768460000|2022-03-08 19:41:00|245.74|243.34|243.82|241.42|245.74|243.34|243.62|241.22|0
1646768470000|2022-03-08 19:41:10|243.62|241.22|244.03|241.63|244.03|241.63|243.22|240.82|0
1646768480000|2022-03-08 19:41:20|244.73|242.33|244.23|241.83|244.73|242.33|244.23|241.83|0
1646768490000|2022-03-08 19:41:30|244.43|242.03|244.12|241.72|244.43|242.03|243.82|241.42|0
1646768500000|2022-03-08 19:41:40|243.82|241.42|243.31|240.91|243.82|241.42|243.31|240.91|0
1646768510000|2022-03-08 19:41:50|243.42|241.02|241.01|238.61|243.42|241.02|241.01|238.61|0
1646768520000|2022-03-08 19:42:00|240.81|238.41|239.41|237.01|240.81|238.41|238.9|236.5|0
1646768530000|2022-03-08 19:42:10|239.21|236.81|240.21|237.81|240.21|237.81|239.21|236.81|0
1646768540000|2022-03-08 19:42:20|240.81|238.41|239.41|237.01|240.81|238.41|239.41|237.01|0
1646768550000|2022-03-08 19:42:30|238.81|236.41|238.61|236.21|238.81|236.41|238.1|235.7|0
1646768560000|2022-03-08 19:42:40|239.6|237.2|240.1|237.7|240.21|237.81|239.6|237.2|0
1646768570000|2022-03-08 19:42:50|240.7|238.3|242.01|239.61|242.01|239.61|240.7|238.3|0
1646768580000|2022-03-08 19:43:00|242.81|240.41|243.21|240.81|243.82|241.42|242.81|240.41|0
1646768590000|2022-03-08 19:43:10|243.92|241.52|243.42|241.02|243.92|241.52|243.42|241.02|0
1646768600000|2022-03-08 19:43:20|243.62|241.22|242.41|240.01|243.62|241.22|242.31|239.91|0
1646768610000|2022-03-08 19:43:30|243.82|241.42|244.02|241.62|244.83|242.43|243.82|241.42|0
1646768620000|2022-03-08 19:43:40|243.41|241.01|244.42|242.02|244.42|242.02|243.41|241.01|0
1646768630000|2022-03-08 19:43:50|244.12|241.72|244.82|242.42|244.82|242.42|243.62|241.22|0
1646768640000|2022-03-08 19:44:00|244.62|242.22|246.13|243.73|246.24|243.84|244.62|242.22|0
1646768650000|2022-03-08 19:44:10|246.24|243.84|245.63|243.23|246.24|243.84|245.43|243.03|0
1646768660000|2022-03-08 19:44:20|245.83|243.43|246.44|244.04|246.44|244.04|245.63|243.23|0
1646768670000|2022-03-08 19:44:30|245.63|243.23|245.53|243.13|245.63|243.23|245.12|242.72|0
1646768680000|2022-03-08 19:44:40|245.63|243.23|245.83|243.43|245.83|243.43|245.63|243.23|0
1646768690000|2022-03-08 19:44:50|246.03|243.63|246.03|243.63|246.03|243.63|245.83|243.43|0
1646768700000|2022-03-08 19:45:00|249.07|246.67|249.89|247.49|249.89|247.49|248.97|246.57|0
1646768710000|2022-03-08 19:45:10|249.07|246.67|249.48|247.08|250.7|248.3|249.07|246.67|0
1646768720000|2022-03-08 19:45:20|250.39|247.99|250.9|248.5|251.11|248.71|250.39|247.99|0
1646768730000|2022-03-08 19:45:30|250.7|248.3|250.7|248.3|251.11|248.71|250.7|248.3|0
1646768740000|2022-03-08 19:45:40|251.11|248.71|248.66|246.26|251.11|248.71|248.66|246.26|0
1646768750000|2022-03-08 19:45:50|249.48|247.08|249.68|247.28|249.68|247.28|249.48|247.08|0
1646768760000|2022-03-08 19:46:00|250.29|247.89|248.05|245.65|250.29|247.89|248.05|245.65|0
1646768770000|2022-03-08 19:46:10|248.87|246.47|248.66|246.26|248.87|246.47|248.66|246.26|0
1646768780000|2022-03-08 19:46:20|248.96|246.56|250.29|247.89|250.29|247.89|248.96|246.56|0
1646768790000|2022-03-08 19:46:30|249.68|247.28|249.68|247.28|250.39|247.99|249.68|247.28|0
1646768800000|2022-03-08 19:46:40|251.92|249.52|251.92|249.52|251.92|249.52|251.1|248.7|0
1646768810000|2022-03-08 19:46:50|252.22|249.82|251.31|248.91|252.22|249.82|250.49|248.09|0
1646768820000|2022-03-08 19:47:00|251.1|248.7|252.73|250.33|252.73|250.33|251.1|248.7|0
1646768830000|2022-03-08 19:47:10|252.63|250.23|252.94|250.54|252.94|250.54|252.63|250.23|0
1646768840000|2022-03-08 19:47:20|253.03|250.63|253.03|250.63|253.03|250.63|253.03|250.63|0
1646768850000|2022-03-08 19:47:30|252.53|250.13|250.9|248.5|252.53|250.13|250.59|248.19|0
1646768860000|2022-03-08 19:47:40|252.12|249.72|252.63|250.23|252.83|250.43|252.12|249.72|0
1646768870000|2022-03-08 19:47:50|252.32|249.92|251.71|249.31|252.32|249.92|251.51|249.11|0
1646768880000|2022-03-08 19:48:00|251.91|249.51|252.53|250.13|252.53|250.13|251.91|249.51|0
1646768890000|2022-03-08 19:48:10|252.12|249.72|252.12|249.72|252.53|250.13|252.12|249.72|0
1646768900000|2022-03-08 19:48:20|252.83|250.43|252.53|250.13|253.14|250.74|252.42|250.02|0
1646768910000|2022-03-08 19:48:30|252.32|249.92|252.32|249.92|252.62|250.22|252.32|249.92|0
1646768920000|2022-03-08 19:48:40|252.53|250.13|251.71|249.31|252.53|250.13|251.71|249.31|0
1646768930000|2022-03-08 19:48:50|252.62|250.22|255.39|252.99|255.39|252.99|252.62|250.22|0
1646768940000|2022-03-08 19:49:00|255.18|252.78|255.49|253.09|256.62|254.22|255.18|252.78|0
1646768950000|2022-03-08 19:49:10|255.59|253.19|255.69|253.29|256|253.6|255.59|253.19|0
1646768960000|2022-03-08 19:49:20|255.9|253.5|255.39|252.99|255.9|253.5|255.39|252.99|0
1646768970000|2022-03-08 19:49:30|255.18|252.78|255.39|252.99|256|253.6|255.18|252.78|0
1646768980000|2022-03-08 19:49:40|255.8|253.4|255.59|253.19|255.8|253.4|254.67|252.27|0
1646768990000|2022-03-08 19:49:50|255.8|253.4|256.62|254.22|256.62|254.22|255.8|253.4|0
1646769000000|2022-03-08 19:50:00|256.31|253.91|256|253.6|256.31|253.91|255.39|252.99|0
1646769010000|2022-03-08 19:50:10|256.62|254.22|255.8|253.4|256.62|254.22|255.48|253.08|0
1646769020000|2022-03-08 19:50:20|255.39|252.99|255.39|252.99|256.72|254.32|255.39|252.99|0
1646769030000|2022-03-08 19:50:30|255.59|253.19|255.79|253.39|256.21|253.81|255.59|253.19|0
1646769040000|2022-03-08 19:50:40|255.59|253.19|254.56|252.16|255.59|253.19|254.56|252.16|0
1646769050000|2022-03-08 19:50:50|255.18|252.78|255.59|253.19|255.59|253.19|255.18|252.78|0
1646769060000|2022-03-08 19:51:00|257.03|254.63|255.18|252.78|257.03|254.63|255.18|252.78|0
1646769070000|2022-03-08 19:51:10|254.56|252.16|252.52|250.12|254.56|252.16|252.52|250.12|0
1646769080000|2022-03-08 19:51:20|251.8|249.4|252.31|249.91|252.31|249.91|250.89|248.49|0
1646769090000|2022-03-08 19:51:30|252.52|250.12|253.64|251.24|253.64|251.24|252.52|250.12|0
1646769100000|2022-03-08 19:51:40|253.74|251.34|253.33|250.93|253.74|251.34|253.33|250.93|0
1646769110000|2022-03-08 19:51:50|252.72|250.32|251.09|248.69|252.72|250.32|250.98|248.58|0
1646769120000|2022-03-08 19:52:00|251.5|249.1|252.93|250.53|252.93|250.53|251.5|249.1|0
1646769130000|2022-03-08 19:52:10|252.11|249.71|251.7|249.3|252.11|249.71|251.5|249.1|0
1646769140000|2022-03-08 19:52:20|252.72|250.32|251.5|249.1|252.92|250.52|251.5|249.1|0
1646769150000|2022-03-08 19:52:30|251.29|248.89|252.52|250.12|252.52|250.12|251.29|248.89|0
1646769160000|2022-03-08 19:52:40|252.72|250.32|250.98|248.58|252.72|250.32|250.98|248.58|0
1646769170000|2022-03-08 19:52:50|251.29|248.89|250.68|248.28|251.29|248.89|250.68|248.28|0
1646769180000|2022-03-08 19:53:00|251.29|248.89|252.31|249.91|252.92|250.52|251.29|248.89|0
1646769190000|2022-03-08 19:53:10|251.9|249.5|249.86|247.46|251.9|249.5|249.86|247.46|0
1646769200000|2022-03-08 19:53:20|250.27|247.87|248.85|246.45|250.27|247.87|247.63|245.23|0
1646769210000|2022-03-08 19:53:30|248.74|246.34|249.05|246.65|249.05|246.65|248.74|246.34|0
1646769220000|2022-03-08 19:53:40|248.04|245.64|248.24|245.84|248.64|246.24|248.04|245.64|0
1646769230000|2022-03-08 19:53:50|247.93|245.53|249.25|246.85|249.25|246.85|247.93|245.53|0
1646769240000|2022-03-08 19:54:00|249.66|247.26|248.64|246.24|249.66|247.26|248.24|245.84|0
1646769250000|2022-03-08 19:54:10|248.44|246.04|248.44|246.04|248.44|246.04|248.13|245.73|0
1646769260000|2022-03-08 19:54:20|248.54|246.14|247.83|245.43|249.15|246.75|247.83|245.43|0
1646769270000|2022-03-08 19:54:30|248.24|245.84|247.63|245.23|248.24|245.84|247.63|245.23|0
1646769280000|2022-03-08 19:54:40|248.44|246.04|247.43|245.03|248.44|246.04|247.43|245.03|0
1646769290000|2022-03-08 19:54:50|247.83|245.43|247.42|245.02|247.83|245.43|247.02|244.62|0
1646769300000|2022-03-08 19:55:00|248.03|245.63|246.82|244.42|248.33|245.93|246.82|244.42|0
1646769310000|2022-03-08 19:55:10|247.63|245.23|248.64|246.24|248.64|246.24|247.63|245.23|0
1646769320000|2022-03-08 19:55:20|248.03|245.63|248.03|245.63|248.44|246.04|248.03|245.63|0
1646769330000|2022-03-08 19:55:30|248.23|245.83|248.44|246.04|248.44|246.04|247.63|245.23|0
1646769340000|2022-03-08 19:55:40|250.67|248.27|251.49|249.09|251.9|249.5|250.67|248.27|0
1646769350000|2022-03-08 19:55:50|253.12|250.72|252.71|250.31|253.12|250.72|252.61|250.21|0
1646769360000|2022-03-08 19:56:00|251.49|249.09|251.08|248.68|251.79|249.39|251.08|248.68|0
1646769370000|2022-03-08 19:56:10|250.06|247.66|249.45|247.05|250.06|247.66|249.04|246.64|0
1646769380000|2022-03-08 19:56:20|250.06|247.66|249.45|247.05|250.67|248.27|249.45|247.05|0
1646769390000|2022-03-08 19:56:30|249.25|246.85|248.84|246.44|249.25|246.85|248.84|246.44|0
1646769400000|2022-03-08 19:56:40|248.73|246.33|248.53|246.13|248.94|246.54|248.53|246.13|0
1646769410000|2022-03-08 19:56:50|248.43|246.03|248.53|246.13|248.73|246.33|248.43|246.03|0
1646769420000|2022-03-08 19:57:00|247.42|245.02|244.99|242.59|248.03|245.63|244.99|242.59|0
1646769430000|2022-03-08 19:57:10|245.6|243.2|245.19|242.79|245.69|243.29|244.69|242.29|0
1646769440000|2022-03-08 19:57:20|243.78|241.38|244.59|242.19|244.59|242.19|243.78|241.38|0
1646769450000|2022-03-08 19:57:30|244.99|242.59|244.28|241.88|245.19|242.79|244.28|241.88|0
1646769460000|2022-03-08 19:57:40|244.48|242.08|244.99|242.59|244.99|242.59|244.48|242.08|0
1646769470000|2022-03-08 19:57:50|245.19|242.79|244.89|242.49|245.19|242.79|244.89|242.49|0
1646769480000|2022-03-08 19:58:00|245.29|242.89|246.81|244.41|246.81|244.41|245.29|242.89|0
1646769490000|2022-03-08 19:58:10|245.39|242.99|246.2|243.8|246.2|243.8|245.19|242.79|0
1646769500000|2022-03-08 19:58:20|245.8|243.4|244.38|241.98|245.8|243.4|244.18|241.78|0
1646769510000|2022-03-08 19:58:30|243.98|241.58|243.58|241.18|244.18|241.78|243.58|241.18|0
1646769520000|2022-03-08 19:58:40|244.38|241.98|243.78|241.38|244.48|242.08|243.78|241.38|0
1646769530000|2022-03-08 19:58:50|242.97|240.57|242.17|239.77|242.97|240.57|242.17|239.77|0
1646769540000|2022-03-08 19:59:00|242.37|239.97|244.08|241.68|244.08|241.68|242.37|239.97|0
1646769550000|2022-03-08 19:59:10|244.38|241.98|244.08|241.68|244.38|241.98|244.08|241.68|0
1646769560000|2022-03-08 19:59:20|243.58|241.18|244.48|242.08|244.48|242.08|243.58|241.18|0
1646769570000|2022-03-08 19:59:30|244.18|241.78|244.78|242.38|244.78|242.38|244.18|241.78|0
1646769580000|2022-03-08 19:59:40|245.39|242.99|246.8|244.4|246.8|244.4|245.39|242.99|0
1646769590000|2022-03-08 19:59:50|247.01|244.61|248.32|245.92|248.83|246.43|247.01|244.61|0
1646769600000|2022-03-08 20:00:00|247.21|244.81|248.63|246.23|248.63|246.23|247.21|244.81|0
1646769610000|2022-03-08 20:00:10|248.83|246.43|245.59|243.19|248.83|246.43|245.59|243.19|0
1646769620000|2022-03-08 20:00:20|245.89|243.49|247.82|245.42|247.82|245.42|245.89|243.49|0
1646769630000|2022-03-08 20:00:30|247.01|244.61|248.42|246.02|248.42|246.02|247.01|244.61|0
1646769640000|2022-03-08 20:00:40|248.83|246.43|247.61|245.21|248.83|246.43|247.61|245.21|0
1646769650000|2022-03-08 20:00:50|247.51|245.11|247.21|244.81|247.51|245.11|247.21|244.81|0
1646769660000|2022-03-08 20:01:00|246.4|244|247.81|245.41|247.81|245.41|246.09|243.69|0
1646769670000|2022-03-08 20:01:10|247.61|245.21|248.02|245.62|248.02|245.62|247.21|244.81|0
1646769680000|2022-03-08 20:01:20|247|244.6|246.29|243.89|247|244.6|246.29|243.89|0
1646769690000|2022-03-08 20:01:30|246.8|244.4|247.81|245.41|248.02|245.62|246.8|244.4|0
1646769700000|2022-03-08 20:01:40|247.71|245.31|247|244.6|247.71|245.31|247|244.6|0
1646769710000|2022-03-08 20:01:50|247.2|244.8|245.79|243.39|247.81|245.41|245.79|243.39|0
1646769720000|2022-03-08 20:02:00|245.99|243.59|247.81|245.41|247.81|245.41|245.99|243.59|0
1646769730000|2022-03-08 20:02:10|248.01|245.61|251.67|249.27|251.67|249.27|248.01|245.61|0
1646769740000|2022-03-08 20:02:20|251.27|248.87|253.92|251.52|253.92|251.52|251.27|248.87|0
1646769750000|2022-03-08 20:02:30|254.13|251.73|254.33|251.93|255.56|253.16|254.13|251.73|0
1646769760000|2022-03-08 20:02:40|254.54|252.14|254.54|252.14|254.94|252.54|254.54|252.14|0
1646769770000|2022-03-08 20:02:50|253.72|251.32|255.35|252.95|255.35|252.95|253.72|251.32|0
1646769780000|2022-03-08 20:03:00|256.79|254.39|255.66|253.26|256.79|254.39|255.66|253.26|0
1646769790000|2022-03-08 20:03:10|255.97|253.57|255.15|252.75|255.97|253.57|255.15|252.75|0
1646769800000|2022-03-08 20:03:20|255.76|253.36|255.76|253.36|256.79|254.39|255.76|253.36|0
1646769810000|2022-03-08 20:03:30|255.97|253.57|255.97|253.57|255.97|253.57|255.56|253.16|0
1646769820000|2022-03-08 20:03:40|256.38|253.98|256.17|253.77|256.38|253.98|255.76|253.36|0
1646769830000|2022-03-08 20:03:50|255.97|253.57|256.79|254.39|256.79|254.39|255.97|253.57|0
1646769840000|2022-03-08 20:04:00|258.43|256.03|260.7|258.3|260.7|258.3|258.43|256.03|0
1646769850000|2022-03-08 20:04:10|260.08|257.68|260.29|257.89|260.29|257.89|260.08|257.68|0
1646769860000|2022-03-08 20:04:20|260.5|258.1|263.4|261|263.4|261|260.5|258.1|0
1646769870000|2022-03-08 20:04:30|262.67|260.27|262.04|259.64|262.67|260.27|261.63|259.23|0
1646769880000|2022-03-08 20:04:40|261.94|259.54|262.36|259.96|262.36|259.96|261.01|258.61|0
1646769890000|2022-03-08 20:04:50|261.94|259.54|262.36|259.96|262.36|259.96|261.53|259.13|0
1646769900000|2022-03-08 20:05:00|260.5|258.1|259.67|257.27|260.59|258.19|259.67|257.27|0
1646769910000|2022-03-08 20:05:10|260.29|257.89|259.67|257.27|260.49|258.09|259.67|257.27|0
1646769920000|2022-03-08 20:05:20|259.88|257.48|258.84|256.44|259.88|257.48|258.23|255.83|0
1646769930000|2022-03-08 20:05:30|259.26|256.86|259.15|256.75|259.26|256.86|259.05|256.65|0
1646769940000|2022-03-08 20:05:40|259.87|257.47|258.64|256.24|259.87|257.47|258.64|256.24|0
1646769950000|2022-03-08 20:05:50|258.32|255.92|258.43|256.03|258.43|256.03|258.02|255.62|0
1646769960000|2022-03-08 20:06:00|259.67|257.27|260.7|258.3|261.11|258.71|259.67|257.27|0
1646769970000|2022-03-08 20:06:10|260.29|257.89|260.08|257.68|260.29|257.89|259.25|256.85|0
1646769980000|2022-03-08 20:06:20|260.29|257.89|260.91|258.51|260.91|258.51|260.29|257.89|0
1646769990000|2022-03-08 20:06:30|261.53|259.13|260.9|258.5|261.53|259.13|260.9|258.5|0
1646770000000|2022-03-08 20:06:40|258.84|256.44|258.43|256.03|258.84|256.44|258.43|256.03|0
1646770010000|2022-03-08 20:06:50|259.25|256.85|260.49|258.09|260.49|258.09|259.25|256.85|0
1646770020000|2022-03-08 20:07:00|261.11|258.71|259.76|257.36|261.11|258.71|259.76|257.36|0
1646770030000|2022-03-08 20:07:10|259.25|256.85|259.25|256.85|259.56|257.16|259.25|256.85|0
1646770040000|2022-03-08 20:07:20|258.01|255.61|256.78|254.38|258.01|255.61|256.78|254.38|0
1646770050000|2022-03-08 20:07:30|256.37|253.97|256.37|253.97|256.37|253.97|255.34|252.94|0
1646770060000|2022-03-08 20:07:40|256.99|254.59|257.6|255.2|257.81|255.41|256.99|254.59|0
1646770070000|2022-03-08 20:07:50|257.19|254.79|258.01|255.61|258.01|255.61|257.08|254.68|0
1646770080000|2022-03-08 20:08:00|258.43|256.03|259.14|256.74|259.25|256.85|258.43|256.03|0
1646770090000|2022-03-08 20:08:10|259.35|256.95|258.84|256.44|259.35|256.95|258.42|256.02|0
1646770100000|2022-03-08 20:08:20|258.22|255.82|258.63|256.23|258.63|256.23|258.22|255.82|0
1646770110000|2022-03-08 20:08:30|258.01|255.61|258.22|255.82|258.63|256.23|258.01|255.61|0
1646770120000|2022-03-08 20:08:40|257.81|255.41|256.98|254.58|257.81|255.41|256.37|253.97|0
1646770130000|2022-03-08 20:08:50|256.57|254.17|255.03|252.63|256.57|254.17|255.03|252.63|0
1646770140000|2022-03-08 20:09:00|256.46|254.06|257.39|254.99|257.6|255.2|256.46|254.06|0
1646770150000|2022-03-08 20:09:10|257.6|255.2|257.8|255.4|257.8|255.4|256.78|254.38|0
1646770160000|2022-03-08 20:09:20|258.52|256.12|258.31|255.91|258.73|256.33|258.22|255.82|0
1646770170000|2022-03-08 20:09:30|258.22|255.82|257.9|255.5|258.22|255.82|257.6|255.2|0
1646770180000|2022-03-08 20:09:40|256.98|254.58|257.39|254.99|257.8|255.4|256.98|254.58|0
1646770190000|2022-03-08 20:09:50|257.28|254.88|256.87|254.47|257.8|255.4|256.87|254.47|0
1646770200000|2022-03-08 20:10:00|258.01|255.61|257.6|255.2|259.24|256.84|257.6|255.2|0
1646770210000|2022-03-08 20:10:10|257.18|254.78|257.18|254.78|257.18|254.78|256.98|254.58|0
1646770220000|2022-03-08 20:10:20|257.8|255.4|257.18|254.78|257.8|255.4|256.98|254.58|0
1646770230000|2022-03-08 20:10:30|257.39|254.99|257.39|254.99|257.39|254.99|257.39|254.99|0
1646770240000|2022-03-08 20:10:40|256.98|254.58|253.49|251.09|256.98|254.58|253.49|251.09|0
1646770250000|2022-03-08 20:10:50|254|251.6|255.33|252.93|255.43|253.03|254|251.6|0
1646770260000|2022-03-08 20:11:00|254.82|252.42|252.98|250.58|254.82|252.42|252.98|250.58|0
1646770270000|2022-03-08 20:11:10|252.88|250.48|251.65|249.25|252.88|250.48|251.65|249.25|0
1646770280000|2022-03-08 20:11:20|252.26|249.86|252.26|249.86|252.26|249.86|250.23|247.83|0
1646770290000|2022-03-08 20:11:30|252.06|249.66|250.84|248.44|252.57|250.17|250.63|248.23|0
1646770300000|2022-03-08 20:11:40|251.55|249.15|251.24|248.84|252.06|249.66|251.24|248.84|0
1646770310000|2022-03-08 20:11:50|251.86|249.46|251.24|248.84|251.86|249.46|251.24|248.84|0
1646770320000|2022-03-08 20:12:00|251.04|248.64|250.43|248.03|251.04|248.64|249.41|247.01|0
1646770330000|2022-03-08 20:12:10|251.14|248.74|249.82|247.42|251.24|248.84|249.82|247.42|0
1646770340000|2022-03-08 20:12:20|250.02|247.62|248.09|245.69|250.02|247.62|248.09|245.69|0
1646770350000|2022-03-08 20:12:30|247.99|245.59|248.6|246.2|248.6|246.2|247.99|245.59|0
1646770360000|2022-03-08 20:12:40|248.29|245.89|250.02|247.62|250.02|247.62|248.29|245.89|0
1646770370000|2022-03-08 20:12:50|250.22|247.82|250.02|247.62|250.22|247.82|249.82|247.42|0
1646770380000|2022-03-08 20:13:00|250.52|248.12|250.63|248.23|250.63|248.23|250.43|248.03|0
1646770390000|2022-03-08 20:13:10|250.83|248.43|248.29|245.89|250.83|248.43|248.29|245.89|0
1646770400000|2022-03-08 20:13:20|250.02|247.62|248.8|246.4|250.02|247.62|248.8|246.4|0
1646770410000|2022-03-08 20:13:30|248.19|245.79|247.78|245.38|248.19|245.79|246.97|244.57|0
1646770420000|2022-03-08 20:13:40|247.58|245.18|245.15|242.75|247.58|245.18|245.15|242.75|0
1646770430000|2022-03-08 20:13:50|245.35|242.95|246.77|244.37|246.77|244.37|245.35|242.95|0
1646770440000|2022-03-08 20:14:00|246.66|244.26|246.46|244.06|246.66|244.26|245.76|243.36|0
1646770450000|2022-03-08 20:14:10|246.36|243.96|246.87|244.47|246.87|244.47|246.16|243.76|0
1646770460000|2022-03-08 20:14:20|247.98|245.58|247.98|245.58|247.98|245.58|247.98|245.58|0
1646770470000|2022-03-08 20:14:30|247.58|245.18|248.19|245.79|248.19|245.79|247.58|245.18|0
1646770480000|2022-03-08 20:14:40|247.88|245.48|248.28|245.88|248.39|245.99|247.88|245.48|0
1646770490000|2022-03-08 20:14:50|248.19|245.79|252.35|249.95|253.38|250.98|248.19|245.79|0
1646770500000|2022-03-08 20:15:00|252.05|249.65|252.66|250.26|252.66|250.26|252.05|249.65|0
1646770510000|2022-03-08 20:15:10|251.85|249.45|253.28|250.88|253.28|250.88|251.85|249.45|0
1646770520000|2022-03-08 20:15:20|252.87|250.47|251.64|249.24|252.87|250.47|251.64|249.24|0
1646770530000|2022-03-08 20:15:30|251.54|249.14|251.85|249.45|251.85|249.45|251.23|248.83|0
1646770540000|2022-03-08 20:15:40|251.44|249.04|252.87|250.47|252.96|250.56|251.44|249.04|0
1646770550000|2022-03-08 20:15:50|253.48|251.08|253.78|251.38|253.99|251.59|253.27|250.87|0
1646770560000|2022-03-08 20:16:00|252.66|250.26|248.79|246.39|252.66|250.26|248.79|246.39|0
1646770570000|2022-03-08 20:16:10|248.69|246.29|249.81|247.41|249.81|247.41|248.69|246.29|0
1646770580000|2022-03-08 20:16:20|250.01|247.61|249.81|247.41|250.21|247.81|249.81|247.41|0
1646770590000|2022-03-08 20:16:30|250.01|247.61|250.51|248.11|250.51|248.11|249.81|247.41|0
1646770600000|2022-03-08 20:16:40|250.21|247.81|252.25|249.85|252.25|249.85|250.21|247.81|0
1646770610000|2022-03-08 20:16:50|252.05|249.65|252.14|249.74|252.14|249.74|252.05|249.65|0
1646770620000|2022-03-08 20:17:00|251.74|249.34|251.94|249.54|251.94|249.54|250.92|248.52|0
1646770630000|2022-03-08 20:17:10|251.84|249.44|251.03|248.63|251.84|249.44|251.03|248.63|0
1646770640000|2022-03-08 20:17:20|251.84|249.44|251.43|249.03|251.84|249.44|251.23|248.83|0
1646770650000|2022-03-08 20:17:30|251.73|249.33|251.43|249.03|251.73|249.33|251.43|249.03|0
1646770660000|2022-03-08 20:17:40|251.12|248.72|251.23|248.83|251.23|248.83|250.01|247.61|0
1646770670000|2022-03-08 20:17:50|250.82|248.42|250.01|247.61|250.82|248.42|250.01|247.61|0
1646770680000|2022-03-08 20:18:00|249.6|247.2|248.88|246.48|249.6|247.2|247.97|245.57|0
1646770690000|2022-03-08 20:18:10|248.38|245.98|246.45|244.05|248.38|245.98|246.35|243.95|0
1646770700000|2022-03-08 20:18:20|246.65|244.25|246.76|244.36|247.16|244.76|246.65|244.25|0
1646770710000|2022-03-08 20:18:30|247.66|245.26|248.88|246.48|249.19|246.79|247.66|245.26|0
1646770720000|2022-03-08 20:18:40|248.78|246.38|248.18|245.78|248.78|246.38|248.07|245.67|0
1646770730000|2022-03-08 20:18:50|247.97|245.57|250|247.6|250|247.6|247.97|245.57|0
1646770740000|2022-03-08 20:19:00|249.8|247.4|249.19|246.79|249.8|247.4|248.58|246.18|0
1646770750000|2022-03-08 20:19:10|249.39|246.99|247.97|245.57|249.8|247.4|247.97|245.57|0
1646770760000|2022-03-08 20:19:20|248.17|245.77|246.55|244.15|248.17|245.77|246.55|244.15|0
1646770770000|2022-03-08 20:19:30|246.15|243.75|247.36|244.96|247.46|245.06|246.15|243.75|0
1646770780000|2022-03-08 20:19:40|246.75|244.35|248.38|245.98|248.38|245.98|246.75|244.35|0
1646770790000|2022-03-08 20:19:50|248.27|245.87|248.07|245.67|248.38|245.98|247.97|245.57|0
1646770800000|2022-03-08 20:20:00|248.17|245.77|248.37|245.97|248.37|245.97|247.26|244.86|0
1646770810000|2022-03-08 20:20:10|247.97|245.57|247.77|245.37|247.97|245.57|247.77|245.37|0
1646770820000|2022-03-08 20:20:20|248.17|245.77|245.34|242.94|248.17|245.77|245.34|242.94|0
1646770830000|2022-03-08 20:20:30|245.03|242.63|244.93|242.53|245.03|242.63|244.53|242.13|0
1646770840000|2022-03-08 20:20:40|244.83|242.43|242.72|240.32|244.83|242.43|242.72|240.32|0
1646770850000|2022-03-08 20:20:50|242.31|239.91|242.11|239.71|242.81|240.41|242.11|239.71|0
1646770860000|2022-03-08 20:21:00|242.51|240.11|242.51|240.11|242.92|240.52|242.51|240.11|0
1646770870000|2022-03-08 20:21:10|242.31|239.91|242.11|239.71|242.31|239.91|242.01|239.61|0
1646770880000|2022-03-08 20:21:20|242.71|240.31|240.71|238.31|242.91|240.51|240.71|238.31|0
1646770890000|2022-03-08 20:21:30|240.1|237.7|240.3|237.9|240.8|238.4|239.9|237.5|0
1646770900000|2022-03-08 20:21:40|241.51|239.11|241.11|238.71|241.8|239.4|241.11|238.71|0
1646770910000|2022-03-08 20:21:50|241.91|239.51|241.11|238.71|241.91|239.51|241.11|238.71|0
1646770920000|2022-03-08 20:22:00|240.1|237.7|240.7|238.3|241.51|239.11|240.1|237.7|0
1646770930000|2022-03-08 20:22:10|240.9|238.5|241.51|239.11|241.51|239.11|240.7|238.3|0
1646770940000|2022-03-08 20:22:20|241.4|239|241.6|239.2|241.71|239.31|241.1|238.7|0
1646770950000|2022-03-08 20:22:30|241.1|238.7|240.5|238.1|241.1|238.7|240.1|237.7|0
1646770960000|2022-03-08 20:22:40|239.9|237.5|240.5|238.1|240.5|238.1|239.9|237.5|0
1646770970000|2022-03-08 20:22:50|241.3|238.9|240.3|237.9|241.5|239.1|240.3|237.9|0
1646770980000|2022-03-08 20:23:00|241.1|238.7|242.11|239.71|242.11|239.71|241.1|238.7|0
1646770990000|2022-03-08 20:23:10|240.1|237.7|241.1|238.7|241.1|238.7|239.9|237.5|0
1646771000000|2022-03-08 20:23:20|240.9|238.5|241.2|238.8|241.2|238.8|239.9|237.5|0
1646771010000|2022-03-08 20:23:30|241.3|238.9|240.6|238.2|241.7|239.3|240.6|238.2|0
1646771020000|2022-03-08 20:23:40|240.3|237.9|240.8|238.4|240.8|238.4|240.19|237.79|0
1646771030000|2022-03-08 20:23:50|240.7|238.3|240.9|238.5|240.9|238.5|240.39|237.99|0
1646771040000|2022-03-08 20:24:00|240.7|238.3|242.51|240.11|242.51|240.11|240.7|238.3|0
1646771050000|2022-03-08 20:24:10|242.71|240.31|243.71|241.31|244.92|242.52|242.71|240.31|0
1646771060000|2022-03-08 20:24:20|243.91|241.51|242.71|240.31|243.91|241.51|242.71|240.31|0
1646771070000|2022-03-08 20:24:30|242.91|240.51|242.3|239.9|243.41|241.01|242.3|239.9|0
1646771080000|2022-03-08 20:24:40|243.11|240.71|244.41|242.01|244.52|242.12|243.11|240.71|0
1646771090000|2022-03-08 20:24:50|243.81|241.41|244.32|241.92|244.32|241.92|243.81|241.41|0
1646771100000|2022-03-08 20:25:00|244.92|242.52|244.01|241.61|244.92|242.52|242.6|240.2|0
1646771110000|2022-03-08 20:25:10|242.1|239.7|242.7|240.3|242.7|240.3|241.5|239.1|0
1646771120000|2022-03-08 20:25:20|242.1|239.7|242.9|240.5|242.9|240.5|242.1|239.7|0
1646771130000|2022-03-08 20:25:30|242.8|240.4|242.9|240.5|242.9|240.5|242.7|240.3|0
1646771140000|2022-03-08 20:25:40|244.52|242.12|244.52|242.12|244.52|242.12|244.31|241.91|0
1646771150000|2022-03-08 20:25:50|243.31|240.91|242.3|239.9|243.31|240.91|241.9|239.5|0
1646771160000|2022-03-08 20:26:00|241.99|239.59|242.9|240.5|242.9|240.5|241.99|239.59|0
1646771170000|2022-03-08 20:26:10|242.7|240.3|241.7|239.3|242.7|240.3|241.5|239.1|0
1646771180000|2022-03-08 20:26:20|241.79|239.39|241.19|238.79|241.79|239.39|240.89|238.49|0
1646771190000|2022-03-08 20:26:30|241.29|238.89|240.89|238.49|241.49|239.09|240.89|238.49|0
1646771200000|2022-03-08 20:26:40|241.49|239.09|241.29|238.89|241.49|239.09|241.09|238.69|0
1646771210000|2022-03-08 20:26:50|242.1|239.7|241.9|239.5|242.3|239.9|241.69|239.29|0
1646771220000|2022-03-08 20:27:00|241.29|238.89|239.89|237.49|241.29|238.89|239.38|236.98|0
1646771230000|2022-03-08 20:27:10|239.49|237.09|237.89|235.49|239.49|237.09|237.89|235.49|0
1646771240000|2022-03-08 20:27:20|238.29|235.89|237.29|234.89|238.29|235.89|236.89|234.49|0
1646771250000|2022-03-08 20:27:30|238.29|235.89|238.89|236.49|238.89|236.49|238.29|235.89|0
1646771260000|2022-03-08 20:27:40|238.29|235.89|238.29|235.89|238.29|235.89|238.29|235.89|0
1646771270000|2022-03-08 20:27:50|237.89|235.49|238.09|235.69|238.69|236.29|237.89|235.49|0
1646771280000|2022-03-08 20:28:00|236.69|234.29|236.11|233.71|237.09|234.69|236.11|233.71|0
1646771290000|2022-03-08 20:28:10|235.51|233.11|235.51|233.11|235.51|233.11|235.51|233.11|0
1646771300000|2022-03-08 20:28:20|235.91|233.51|233.42|231.02|235.91|233.51|233.42|231.02|0
1646771310000|2022-03-08 20:28:30|234.12|231.72|233.32|230.92|234.12|231.72|233.22|230.82|0
1646771320000|2022-03-08 20:28:40|232.53|230.13|231.53|229.13|232.53|230.13|231.34|228.94|0
1646771330000|2022-03-08 20:28:50|231.04|228.64|230.94|228.54|231.93|229.53|230.94|228.54|0
1646771340000|2022-03-08 20:29:00|231.73|229.33|231.34|228.94|231.73|229.33|231.34|228.94|0
1646771350000|2022-03-08 20:29:10|231.14|228.74|230.74|228.34|231.14|228.74|230.74|228.34|0
1646771360000|2022-03-08 20:29:20|230.05|227.65|228.96|226.56|230.05|227.65|227.98|225.58|0
1646771370000|2022-03-08 20:29:30|228.27|225.87|227.78|225.38|228.27|225.87|227.78|225.38|0
1646771380000|2022-03-08 20:29:40|227|224.6|227.39|224.99|227.59|225.19|227|224.6|0
1646771390000|2022-03-08 20:29:50|226.8|224.4|226.5|224.1|227.19|224.79|226.5|224.1|0
1646771400000|2022-03-08 20:30:00|227.39|224.99|227.58|225.18|227.98|225.58|227.39|224.99|0
1646771410000|2022-03-08 20:30:10|226.41|224.01|224.06|221.66|226.41|224.01|224.06|221.66|0
1646771420000|2022-03-08 20:30:20|224.64|222.24|224.84|222.44|225.13|222.73|224.25|221.85|0
1646771430000|2022-03-08 20:30:30|224.45|222.05|223.47|221.07|224.64|222.24|223.47|221.07|0
1646771440000|2022-03-08 20:30:40|223.17|220.77|223.08|220.68|223.27|220.87|223.08|220.68|0
1646771450000|2022-03-08 20:30:50|222.98|220.58|223.66|221.26|223.66|221.26|222.69|220.29|0
1646771460000|2022-03-08 20:31:00|223.08|220.68|221.13|218.73|223.08|220.68|221.13|218.73|0
1646771470000|2022-03-08 20:31:10|220.74|218.34|222.1|219.7|222.69|220.29|220.74|218.34|0
1646771480000|2022-03-08 20:31:20|222.2|219.8|220.74|218.34|222.2|219.8|220.74|218.34|0
1646771490000|2022-03-08 20:31:30|221.81|219.41|220.94|218.54|222|219.6|220.94|218.54|0
1646771500000|2022-03-08 20:31:40|221.32|218.92|221.32|218.92|222.1|219.7|221.32|218.92|0
1646771510000|2022-03-08 20:31:50|221.81|219.41|222.69|220.29|222.69|220.29|221.71|219.31|0
1646771520000|2022-03-08 20:32:00|222.3|219.9|222.68|220.28|224.05|221.65|222.3|219.9|0
1646771530000|2022-03-08 20:32:10|223.66|221.26|224.14|221.74|224.14|221.74|222.68|220.28|0
1646771540000|2022-03-08 20:32:20|224.05|221.65|223.85|221.45|224.05|221.65|223.46|221.06|0
1646771550000|2022-03-08 20:32:30|222.49|220.09|222.49|220.09|223.07|220.67|222.49|220.09|0
1646771560000|2022-03-08 20:32:40|222.97|220.57|222.88|220.48|223.36|220.96|222.88|220.48|0
1646771570000|2022-03-08 20:32:50|222.58|220.18|221.51|219.11|222.58|220.18|221.51|219.11|0
1646771580000|2022-03-08 20:33:00|221.9|219.5|220.15|217.75|221.9|219.5|219.96|217.56|0
1646771590000|2022-03-08 20:33:10|220.25|217.85|219.67|217.27|220.25|217.85|219.67|217.27|0
1646771600000|2022-03-08 20:33:20|219.77|217.37|219.96|217.56|221.12|218.72|219.77|217.37|0
1646771610000|2022-03-08 20:33:30|219.57|217.17|217.25|214.85|219.57|217.17|217.25|214.85|0
1646771620000|2022-03-08 20:33:40|216.57|214.17|216.77|214.37|216.77|214.37|215.61|213.21|0
1646771630000|2022-03-08 20:33:50|216.87|214.47|218.02|215.62|218.12|215.72|216.87|214.47|0
1646771640000|2022-03-08 20:34:00|217.06|214.66|216.67|214.27|217.06|214.66|216.09|213.69|0
1646771650000|2022-03-08 20:34:10|216.86|214.46|216.29|213.89|216.86|214.46|215.9|213.5|0
1646771660000|2022-03-08 20:34:20|215.9|213.5|215.52|213.12|216.29|213.89|215.52|213.12|0
1646771670000|2022-03-08 20:34:30|215.22|212.82|214.84|212.44|215.71|213.31|214.84|212.44|0
1646771680000|2022-03-08 20:34:40|215.52|213.12|216.57|214.17|216.67|214.27|215.52|213.12|0
1646771690000|2022-03-08 20:34:50|218.21|215.81|217.25|214.85|218.21|215.81|217.25|214.85|0
1646771700000|2022-03-08 20:35:00|217.06|214.66|216.09|213.69|217.06|214.66|215.9|213.5|0
1646771710000|2022-03-08 20:35:10|217.53|215.13|217.83|215.43|218.21|215.81|217.53|215.13|0
1646771720000|2022-03-08 20:35:20|217.44|215.04|217.63|215.23|217.63|215.23|217.44|215.04|0
1646771730000|2022-03-08 20:35:30|217.44|215.04|217.44|215.04|217.44|215.04|216.57|214.17|0
1646771740000|2022-03-08 20:35:40|218.02|215.62|218.3|215.9|218.79|216.39|218.02|215.62|0
1646771750000|2022-03-08 20:35:50|217.44|215.04|216.76|214.36|217.63|215.23|216.76|214.36|0
1646771760000|2022-03-08 20:36:00|216.95|214.55|216.28|213.88|216.95|214.55|215.7|213.3|0
1646771770000|2022-03-08 20:36:10|217.14|214.74|215.9|213.5|217.14|214.74|215.6|213.2|0
1646771780000|2022-03-08 20:36:20|215.51|213.11|215.51|213.11|215.9|213.5|215.51|213.11|0
1646771790000|2022-03-08 20:36:30|215.13|212.73|216.95|214.55|216.95|214.55|215.13|212.73|0
1646771800000|2022-03-08 20:36:40|216.86|214.46|217.44|215.04|217.91|215.51|216.86|214.46|0
1646771810000|2022-03-08 20:36:50|216.66|214.26|217.82|215.42|217.82|215.42|216.66|214.26|0
1646771820000|2022-03-08 20:37:00|217.44|215.04|215.89|213.49|217.44|215.04|215.13|212.73|0
1646771830000|2022-03-08 20:37:10|216.86|214.46|217.05|214.65|217.05|214.65|216.86|214.46|0
1646771840000|2022-03-08 20:37:20|218.4|216|222.37|219.97|222.37|219.97|218.4|216|0
1646771850000|2022-03-08 20:37:30|220.72|218.32|220.14|217.74|220.72|218.32|220.14|217.74|0
1646771860000|2022-03-08 20:37:40|219.95|217.55|220.72|218.32|221.11|218.71|219.95|217.55|0
1646771870000|2022-03-08 20:37:50|222.08|219.68|222.47|220.07|223.06|220.66|222.08|219.68|0
1646771880000|2022-03-08 20:38:00|221.59|219.19|220.53|218.13|221.69|219.29|220.53|218.13|0
1646771890000|2022-03-08 20:38:10|221.2|218.8|220.92|218.52|221.2|218.8|220.53|218.13|0
1646771900000|2022-03-08 20:38:20|220.33|217.93|220.53|218.13|220.72|218.32|220.33|217.93|0
1646771910000|2022-03-08 20:38:30|221.3|218.9|223.35|220.95|223.35|220.95|221.3|218.9|0
1646771920000|2022-03-08 20:38:40|224.42|222.02|224.81|222.41|224.81|222.41|223.84|221.44|0
1646771930000|2022-03-08 20:38:50|223.84|221.44|223.64|221.24|223.84|221.44|223.64|221.24|0
1646771940000|2022-03-08 20:39:00|224.32|221.92|224.03|221.63|224.32|221.92|223.25|220.85|0
1646771950000|2022-03-08 20:39:10|224.23|221.83|223.84|221.44|224.23|221.83|223.64|221.24|0
1646771960000|2022-03-08 20:39:20|223.64|221.24|223.84|221.44|223.84|221.44|223.34|220.94|0
1646771970000|2022-03-08 20:39:30|223.25|220.85|224.42|222.02|224.62|222.22|223.25|220.85|0
1646771980000|2022-03-08 20:39:40|224.62|222.22|224.62|222.22|225.01|222.61|224.42|222.02|0
1646771990000|2022-03-08 20:39:50|225.4|223|225.4|223|225.4|223|224.62|222.22|0
1646772000000|2022-03-08 20:40:00|227.36|224.96|226.58|224.18|227.36|224.96|226.58|224.18|0
1646772010000|2022-03-08 20:40:10|225.01|222.61|224.61|222.21|225.01|222.61|224.61|222.21|0
1646772020000|2022-03-08 20:40:20|225.01|222.61|225.01|222.61|225.01|222.61|225.01|222.61|0
1646772030000|2022-03-08 20:40:30|224.61|222.21|226.18|223.78|226.38|223.98|224.61|222.21|0
1646772040000|2022-03-08 20:40:40|226.28|223.88|226.57|224.17|226.57|224.17|225.88|223.48|0
1646772050000|2022-03-08 20:40:50|227.36|224.96|226.38|223.98|227.36|224.96|226.38|223.98|0
1646772060000|2022-03-08 20:41:00|225.59|223.19|224.42|222.02|226.47|224.07|224.42|222.02|0
1646772070000|2022-03-08 20:41:10|224.61|222.21|225.59|223.19|225.59|223.19|224.61|222.21|0
1646772080000|2022-03-08 20:41:20|225.4|223|226.08|223.68|226.08|223.68|224.51|222.11|0
1646772090000|2022-03-08 20:41:30|228.54|226.14|228.73|226.33|229.13|226.73|228.54|226.14|0
1646772100000|2022-03-08 20:41:40|228.54|226.14|226.37|223.97|228.54|226.14|226.08|223.68|0
1646772110000|2022-03-08 20:41:50|226.96|224.56|226.18|223.78|226.96|224.56|226.18|223.78|0
1646772120000|2022-03-08 20:42:00|225.79|223.39|223.83|221.43|225.88|223.48|223.83|221.43|0
1646772130000|2022-03-08 20:42:10|223.63|221.23|222.85|220.45|223.63|221.23|222.07|219.67|0
1646772140000|2022-03-08 20:42:20|223.24|220.84|222.46|220.06|223.24|220.84|222.46|220.06|0
1646772150000|2022-03-08 20:42:30|221.88|219.48|223.14|220.74|223.14|220.74|221.88|219.48|0
1646772160000|2022-03-08 20:42:40|223.05|220.65|223.83|221.43|223.83|221.43|223.05|220.65|0
1646772170000|2022-03-08 20:42:50|224.02|221.62|223.92|221.52|224.02|221.62|223.83|221.43|0
1646772180000|2022-03-08 20:43:00|224.8|222.4|223.24|220.84|224.8|222.4|222.65|220.25|0
1646772190000|2022-03-08 20:43:10|223.83|221.43|223.24|220.84|223.92|221.52|223.24|220.84|0
1646772200000|2022-03-08 20:43:20|224.61|222.21|224.7|222.3|224.9|222.5|224.61|222.21|0
1646772210000|2022-03-08 20:43:30|223.04|220.64|222.07|219.67|223.04|220.64|221.97|219.57|0
1646772220000|2022-03-08 20:43:40|222.46|220.06|223.04|220.64|223.63|221.23|222.46|220.06|0
1646772230000|2022-03-08 20:43:50|222.07|219.67|220.32|217.92|222.07|219.67|220.32|217.92|0
1646772240000|2022-03-08 20:44:00|220.51|218.11|220.32|217.92|221.48|219.08|220.32|217.92|0
1646772250000|2022-03-08 20:44:10|220.12|217.72|219.83|217.43|220.12|217.72|219.54|217.14|0
1646772260000|2022-03-08 20:44:20|220.12|217.72|221.09|218.69|221.48|219.08|220.12|217.72|0
1646772270000|2022-03-08 20:44:30|219.74|217.34|218.28|215.88|219.74|217.34|218.09|215.69|0
1646772280000|2022-03-08 20:44:40|218.77|216.37|218.19|215.79|218.77|216.37|218.19|215.79|0
1646772290000|2022-03-08 20:44:50|217.41|215.01|216.83|214.43|217.41|215.01|216.83|214.43|0
1646772300000|2022-03-08 20:45:00|215.68|213.28|219.05|216.65|219.05|216.65|215.68|213.28|0
1646772310000|2022-03-08 20:45:10|219.73|217.33|218.38|215.98|219.73|217.33|218.38|215.98|0
1646772320000|2022-03-08 20:45:20|218.76|216.36|217.41|215.01|218.76|216.36|217.41|215.01|0
1646772330000|2022-03-08 20:45:30|217.22|214.82|216.35|213.95|217.22|214.82|216.06|213.66|0
1646772340000|2022-03-08 20:45:40|215.49|213.09|217.6|215.2|217.6|215.2|215.49|213.09|0
1646772350000|2022-03-08 20:45:50|216.83|214.43|216.45|214.05|216.83|214.43|215.68|213.28|0
1646772360000|2022-03-08 20:46:00|217.02|214.62|216.35|213.95|217.31|214.91|216.35|213.95|0
1646772370000|2022-03-08 20:46:10|216.45|214.05|217.6|215.2|217.6|215.2|216.15|213.75|0
1646772380000|2022-03-08 20:46:20|217.02|214.62|215.87|213.47|217.02|214.62|215.87|213.47|0
1646772390000|2022-03-08 20:46:30|216.06|213.66|214.52|212.12|216.06|213.66|214.52|212.12|0
1646772400000|2022-03-08 20:46:40|215.29|212.89|214.52|212.12|215.29|212.89|214.14|211.74|0
1646772410000|2022-03-08 20:46:50|215.1|212.7|216.64|214.24|216.92|214.52|215.1|212.7|0
1646772420000|2022-03-08 20:47:00|217.21|214.81|220.31|217.91|220.89|218.49|217.21|214.81|0
1646772430000|2022-03-08 20:47:10|220.01|217.61|218.57|216.17|220.89|218.49|218.57|216.17|0
1646772440000|2022-03-08 20:47:20|218.18|215.78|216.25|213.85|218.18|215.78|216.25|213.85|0
1646772450000|2022-03-08 20:47:30|216.63|214.23|217.02|214.62|217.02|214.62|216.15|213.75|0
1646772460000|2022-03-08 20:47:40|217.79|215.39|215.96|213.56|217.79|215.39|215.96|213.56|0
1646772470000|2022-03-08 20:47:50|216.25|213.85|215.48|213.08|216.25|213.85|215.48|213.08|0
1646772480000|2022-03-08 20:48:00|214.99|212.59|215.76|213.36|215.76|213.36|214.71|212.31|0
1646772490000|2022-03-08 20:48:10|215.86|213.46|213.94|211.54|215.86|213.46|213.94|211.54|0
1646772500000|2022-03-08 20:48:20|213.84|211.44|212.79|210.39|213.94|211.54|212.79|210.39|0
1646772510000|2022-03-08 20:48:30|212.6|210.2|213.75|211.35|213.75|211.35|212.12|209.72|0
1646772520000|2022-03-08 20:48:40|213.94|211.54|214.9|212.5|214.9|212.5|213.56|211.16|0
1646772530000|2022-03-08 20:48:50|216.05|213.65|218.75|216.35|218.75|216.35|216.05|213.65|0
1646772540000|2022-03-08 20:49:00|218.65|216.25|217.02|214.62|219.62|217.22|217.02|214.62|0
1646772550000|2022-03-08 20:49:10|217.59|215.19|216.82|214.42|218.37|215.97|216.82|214.42|0
1646772560000|2022-03-08 20:49:20|215.95|213.55|214.71|212.31|216.05|213.65|214.71|212.31|0
1646772570000|2022-03-08 20:49:30|214.51|212.11|215.86|213.46|215.86|213.46|214.32|211.92|0
1646772580000|2022-03-08 20:49:40|216.24|213.84|213.94|211.54|216.24|213.84|213.94|211.54|0
1646772590000|2022-03-08 20:49:50|214.03|211.63|213.84|211.44|214.03|211.63|212.6|210.2|0
1646772600000|2022-03-08 20:50:00|213.75|211.35|217.11|214.71|217.11|214.71|213.55|211.15|0
1646772610000|2022-03-08 20:50:10|219.14|216.74|217.4|215|219.14|216.74|217.4|215|0
1646772620000|2022-03-08 20:50:20|216.63|214.23|218.17|215.77|218.17|215.77|216.63|214.23|0
1646772630000|2022-03-08 20:50:30|217.2|214.8|217.98|215.58|218.56|216.16|217.2|214.8|0
1646772640000|2022-03-08 20:50:40|216.05|213.65|215.09|212.69|216.05|213.65|215.09|212.69|0
1646772650000|2022-03-08 20:50:50|214.22|211.82|215.85|213.45|215.85|213.45|214.22|211.82|0
1646772660000|2022-03-08 20:51:00|215.28|212.88|215.66|213.26|216.82|214.42|215.28|212.88|0
1646772670000|2022-03-08 20:51:10|216.82|214.42|218.17|215.77|218.17|215.77|216.82|214.42|0
1646772680000|2022-03-08 20:51:20|218.94|216.54|219.03|216.63|219.33|216.93|218.94|216.54|0
1646772690000|2022-03-08 20:51:30|220.1|217.7|223.02|220.62|223.02|220.62|220.1|217.7|0
1646772700000|2022-03-08 20:51:40|222.83|220.43|221.85|219.45|222.83|220.43|221.85|219.45|0
1646772710000|2022-03-08 20:51:50|221.66|219.26|221.75|219.35|222.44|220.04|221.46|219.06|0
1646772720000|2022-03-08 20:52:00|222.24|219.84|224.58|222.18|225.56|223.16|222.24|219.84|0
1646772730000|2022-03-08 20:52:10|223.61|221.21|225.37|222.97|225.37|222.97|223.61|221.21|0
1646772740000|2022-03-08 20:52:20|225.76|223.36|227.13|224.73|227.13|224.73|225.76|223.36|0
1646772750000|2022-03-08 20:52:30|226.74|224.34|226.34|223.94|227.52|225.12|226.34|223.94|0
1646772760000|2022-03-08 20:52:40|225.76|223.36|224.78|222.38|225.76|223.36|224.78|222.38|0
1646772770000|2022-03-08 20:52:50|226.74|224.34|225.95|223.55|227.42|225.02|225.95|223.55|0
1646772780000|2022-03-08 20:53:00|225.56|223.16|223.8|221.4|225.56|223.16|223.8|221.4|0
1646772790000|2022-03-08 20:53:10|222.92|220.52|220.68|218.28|223.21|220.81|220.68|218.28|0
1646772800000|2022-03-08 20:53:20|220.29|217.89|219.71|217.31|220.29|217.89|219.32|216.92|0
1646772810000|2022-03-08 20:53:30|219.9|217.5|218.16|215.76|219.9|217.5|218.16|215.76|0
1646772820000|2022-03-08 20:53:40|217.97|215.57|218.06|215.66|218.06|215.66|215.45|213.05|0
1646772830000|2022-03-08 20:53:50|218.25|215.85|218.05|215.65|218.25|215.85|217.67|215.27|0
1646772840000|2022-03-08 20:54:00|218.25|215.85|218.64|216.24|219.41|217.01|218.25|215.85|0
1646772850000|2022-03-08 20:54:10|218.44|216.04|217.86|215.46|218.83|216.43|217.86|215.46|0
1646772860000|2022-03-08 20:54:20|218.64|216.24|217.47|215.07|218.64|216.24|217.47|215.07|0
1646772870000|2022-03-08 20:54:30|217.76|215.36|218.53|216.13|218.53|216.13|217.76|215.36|0
1646772880000|2022-03-08 20:54:40|216.51|214.11|216.31|213.91|216.51|214.11|215.93|213.53|0
1646772890000|2022-03-08 20:54:50|216.7|214.3|216.31|213.91|216.7|214.3|216.31|213.91|0
1646772900000|2022-03-08 20:55:00|215.54|213.14|215.73|213.33|215.73|213.33|214.96|212.56|0
1646772910000|2022-03-08 20:55:10|215.92|213.52|214.67|212.27|215.92|213.52|214.67|212.27|0
1646772920000|2022-03-08 20:55:20|214.96|212.56|213.42|211.02|214.96|212.56|213.42|211.02|0
1646772930000|2022-03-08 20:55:30|212.85|210.45|211.89|209.49|212.85|210.45|211.89|209.49|0
1646772940000|2022-03-08 20:55:40|211.31|208.91|210.55|208.15|211.31|208.91|209.98|207.58|0
1646772950000|2022-03-08 20:55:50|210.93|208.53|211.12|208.72|211.12|208.72|210.93|208.53|0
1646772960000|2022-03-08 20:56:00|211.89|209.49|210.93|208.53|211.89|209.49|210.36|207.96|0
1646772970000|2022-03-08 20:56:10|209.69|207.29|208.26|205.86|209.69|207.29|208.07|205.67|0
1646772980000|2022-03-08 20:56:20|208.83|206.43|209.59|207.19|209.59|207.19|208.64|206.24|0
1646772990000|2022-03-08 20:56:30|211.02|208.62|211.02|208.62|211.02|208.62|210.93|208.53|0
1646773000000|2022-03-08 20:56:40|212.08|209.68|209.97|207.57|212.08|209.68|209.97|207.57|0
1646773010000|2022-03-08 20:56:50|209.21|206.81|209.49|207.09|209.49|207.09|208.83|206.43|0
1646773020000|2022-03-08 20:57:00|209.21|206.81|208.73|206.33|209.21|206.81|208.73|206.33|0
1646773030000|2022-03-08 20:57:10|210.93|208.53|209.78|207.38|211.5|209.1|209.78|207.38|0
1646773040000|2022-03-08 20:57:20|208.83|206.43|208.45|206.05|209.21|206.81|208.45|206.05|0
1646773050000|2022-03-08 20:57:30|208.26|205.86|207.31|204.91|208.26|205.86|207.31|204.91|0
1646773060000|2022-03-08 20:57:40|207.69|205.29|209.4|207|209.4|207|207.69|205.29|0
1646773070000|2022-03-08 20:57:50|208.16|205.76|208.45|206.05|208.64|206.24|207.88|205.48|0
1646773080000|2022-03-08 20:58:00|208.83|206.43|208.64|206.24|209.21|206.81|208.64|206.24|0
1646773090000|2022-03-08 20:58:10|208.26|205.86|207.69|205.29|208.26|205.86|207.69|205.29|0
1646773100000|2022-03-08 20:58:20|207.88|205.48|207.5|205.1|207.88|205.48|207.5|205.1|0
1646773110000|2022-03-08 20:58:30|207.12|204.72|206.26|203.86|207.12|204.72|206.26|203.86|0
1646773120000|2022-03-08 20:58:40|206.17|203.77|205.6|203.2|206.17|203.77|205.6|203.2|0
1646773130000|2022-03-08 20:58:50|205.23|202.83|205.23|202.83|205.23|202.83|205.04|202.64|0
1646773140000|2022-03-08 20:59:00|205.41|203.01|205.41|203.01|205.41|203.01|205.23|202.83|0
1646773150000|2022-03-08 20:59:10|205.88|203.48|207.5|205.1|207.5|205.1|205.88|203.48|0
1646773160000|2022-03-08 20:59:20|207.69|205.29|206.17|203.77|207.69|205.29|206.17|203.77|0
1646773170000|2022-03-08 20:59:30|205.6|203.2|207.4|205|207.4|205|205.22|202.82|0
1646773180000|2022-03-08 20:59:40|207.49|205.09|209.2|206.8|209.2|206.8|207.49|205.09|0
1646773190000|2022-03-08 20:59:50|208.82|206.42|209.39|206.99|209.78|207.38|208.82|206.42|0
1646773200000|2022-03-08 21:00:00|207.14|205.06|206.01|203.93|207.14|205.06|206.01|203.93|0
1646773210000|2022-03-08 21:00:10|203.83|201.75|202.62|200.54|203.83|201.75|202.62|200.54|0
1646773220000|2022-03-08 21:00:20|202.8|200.72|200.37|198.29|203.18|201.1|200.37|198.29|0
1646773230000|2022-03-08 21:00:30|199.99|197.91|201.3|199.22|201.3|199.22|199.99|197.91|0
1646773240000|2022-03-08 21:00:40|203.74|201.66|201.86|199.78|204.31|202.23|201.86|199.78|0
1646773250000|2022-03-08 21:00:50|200.55|198.47|199.99|197.91|200.55|198.47|199.62|197.54|0
1646773260000|2022-03-08 21:01:00|199.81|197.73|201.86|199.78|201.86|199.78|199.81|197.73|0
1646773270000|2022-03-08 21:01:10|202.05|199.97|202.42|200.34|202.8|200.72|202.05|199.97|0
1646773280000|2022-03-08 21:01:20|202.99|200.91|202.61|200.53|202.99|200.91|202.42|200.34|0
1646773290000|2022-03-08 21:01:30|202.24|200.16|201.67|199.59|202.24|200.16|201.67|199.59|0
1646773300000|2022-03-08 21:01:40|201.3|199.22|200.92|198.84|201.3|199.22|200.92|198.84|0
1646773310000|2022-03-08 21:01:50|200.74|198.66|201.48|199.4|201.48|199.4|200.74|198.66|0
1646773320000|2022-03-08 21:02:00|201.11|199.03|200.92|198.84|201.3|199.22|200.92|198.84|0
1646773330000|2022-03-08 21:02:10|200.74|198.66|200.55|198.47|200.92|198.84|200.55|198.47|0
1646773340000|2022-03-08 21:02:20|201.11|199.03|202.42|200.34|202.42|200.34|201.11|199.03|0
1646773350000|2022-03-08 21:02:30|203.17|201.09|202.42|200.34|203.26|201.18|202.42|200.34|0
1646773360000|2022-03-08 21:02:40|201.48|199.4|200.92|198.84|201.48|199.4|200.92|198.84|0
1646773370000|2022-03-08 21:02:50|200.36|198.28|199.33|197.25|200.36|198.28|199.33|197.25|0
1646773380000|2022-03-08 21:03:00|199.61|197.53|199.05|196.97|199.61|197.53|199.05|196.97|0
1646773390000|2022-03-08 21:03:10|199.43|197.35|199.05|196.97|199.61|197.53|199.05|196.97|0
1646773400000|2022-03-08 21:03:20|199.24|197.16|198.68|196.6|199.24|197.16|198.68|196.6|0
1646773410000|2022-03-08 21:03:30|198.49|196.41|197.94|195.86|198.49|196.41|197.94|195.86|0
1646773420000|2022-03-08 21:03:40|198.12|196.04|198.49|196.41|198.68|196.6|198.12|196.04|0
1646773430000|2022-03-08 21:03:50|198.86|196.78|198.4|196.32|198.86|196.78|198.31|196.23|0
1646773440000|2022-03-08 21:04:00|198.12|196.04|197.93|195.85|198.12|196.04|197.75|195.67|0
1646773450000|2022-03-08 21:04:10|198.12|196.04|198.58|196.5|198.86|196.78|198.12|196.04|0
1646773460000|2022-03-08 21:04:20|199.24|197.16|199.42|197.34|200.07|197.99|199.24|197.16|0
1646773470000|2022-03-08 21:04:30|199.05|196.97|198.49|196.41|199.05|196.97|198.49|196.41|0
1646773480000|2022-03-08 21:04:40|198.12|196.04|198.68|196.6|199.23|197.15|198.12|196.04|0
1646773490000|2022-03-08 21:04:50|199.05|196.97|200.07|197.99|200.07|197.99|199.05|196.97|0
1646773500000|2022-03-08 21:05:00|199.98|197.9|200.35|198.27|200.35|198.27|199.79|197.71|0
1646773510000|2022-03-08 21:05:10|200.54|198.46|200.73|198.65|200.73|198.65|200.54|198.46|0
1646773520000|2022-03-08 21:05:20|199.79|197.71|198.86|196.78|199.79|197.71|198.67|196.59|0
1646773530000|2022-03-08 21:05:30|199.79|197.71|198.3|196.22|199.79|197.71|198.3|196.22|0
1646773540000|2022-03-08 21:05:40|198.12|196.04|198.11|196.03|198.3|196.22|198.11|196.03|0
1646773550000|2022-03-08 21:05:50|197.93|195.85|197.37|195.29|197.93|195.85|197.37|195.29|0
1646773560000|2022-03-08 21:06:00|197.56|195.48|197.74|195.66|197.74|195.66|197.56|195.48|0
1646773570000|2022-03-08 21:06:10|197.37|195.29|197.37|195.29|197.37|195.29|197.37|195.29|0
1646773580000|2022-03-08 21:06:20|197.18|195.1|197.27|195.19|197.27|195.19|197.18|195.1|0
1646773590000|2022-03-08 21:06:30|197.93|195.85|198.11|196.03|198.11|196.03|197.93|195.85|0
1646773600000|2022-03-08 21:06:40|197.93|195.85|197.55|195.47|197.93|195.85|197.37|195.29|0
1646773610000|2022-03-08 21:06:50|197.93|195.85|198.48|196.4|198.48|196.4|197.93|195.85|0
1646773620000|2022-03-08 21:07:00|198.3|196.22|198.3|196.22|198.3|196.22|197.93|195.85|0
1646773630000|2022-03-08 21:07:10|198.01|195.93|197.92|195.84|198.11|196.03|197.74|195.66|0
1646773640000|2022-03-08 21:07:20|198.01|195.93|198.48|196.4|198.67|196.59|198.01|195.93|0
1646773650000|2022-03-08 21:07:30|198.85|196.77|198.85|196.77|198.85|196.77|198.57|196.49|0
1646773660000|2022-03-08 21:07:40|198.67|196.59|198.29|196.21|198.85|196.77|198.29|196.21|0
1646773670000|2022-03-08 21:07:50|198.57|196.49|196.9|194.82|198.57|196.49|196.9|194.82|0
1646773680000|2022-03-08 21:08:00|197.74|195.66|197.55|195.47|197.92|195.84|197.55|195.47|0
1646773690000|2022-03-08 21:08:10|198.11|196.03|197.18|195.1|198.11|196.03|197.18|195.1|0
1646773700000|2022-03-08 21:08:20|197.36|195.28|197.18|195.1|197.55|195.47|196.99|194.91|0
1646773710000|2022-03-08 21:08:30|196.62|194.54|196.99|194.91|197.18|195.1|196.62|194.54|0
1646773720000|2022-03-08 21:08:40|197.36|195.28|198.01|195.93|198.01|195.93|197.36|195.28|0
1646773730000|2022-03-08 21:08:50|197.73|195.65|198.11|196.03|198.11|196.03|197.73|195.65|0
1646773740000|2022-03-08 21:09:00|198.85|196.77|198.85|196.77|198.85|196.77|198.85|196.77|0
1646773750000|2022-03-08 21:09:10|199.22|197.14|199.22|197.14|199.22|197.14|199.04|196.96|0
1646773760000|2022-03-08 21:09:20|199.31|197.23|198.29|196.21|199.31|197.23|198.29|196.21|0
1646773770000|2022-03-08 21:09:30|198.94|196.86|198.48|196.4|199.5|197.42|198.48|196.4|0
1646773780000|2022-03-08 21:09:40|198.29|196.21|198.48|196.4|198.66|196.58|198.29|196.21|0
1646773790000|2022-03-08 21:09:50|198.66|196.58|197.92|195.84|198.66|196.58|197.92|195.84|0
1646773800000|2022-03-08 21:10:00|198.19|196.11|199.03|196.95|199.03|196.95|198.19|196.11|0
1646773810000|2022-03-08 21:10:10|199.12|197.04|200.15|198.07|200.15|198.07|198.85|196.77|0
1646773820000|2022-03-08 21:10:20|200.34|198.26|199.4|197.32|200.34|198.26|199.4|197.32|0
1646773830000|2022-03-08 21:10:30|200.05|197.97|200.52|198.44|200.61|198.53|200.05|197.97|0
1646773840000|2022-03-08 21:10:40|200.34|198.26|200.52|198.44|200.52|198.44|200.34|198.26|0
1646773850000|2022-03-08 21:10:50|201.08|199|201.83|199.75|201.83|199.75|201.08|199|0
1646773860000|2022-03-08 21:11:00|201.36|199.28|201.27|199.19|201.36|199.28|201.08|199|0
1646773870000|2022-03-08 21:11:10|200.99|198.91|201.64|199.56|201.64|199.56|200.71|198.63|0
1646773880000|2022-03-08 21:11:20|201.55|199.47|201.46|199.38|201.64|199.56|201.46|199.38|0
1646773890000|2022-03-08 21:11:30|202.21|200.13|201.46|199.38|202.21|200.13|201.46|199.38|0
1646773900000|2022-03-08 21:11:40|201.83|199.75|201.27|199.19|201.83|199.75|201.27|199.19|0
1646773910000|2022-03-08 21:11:50|201.55|199.47|201.64|199.56|201.64|199.56|201.27|199.19|0
1646773920000|2022-03-08 21:12:00|201.46|199.38|201.64|199.56|201.64|199.56|201.46|199.38|0
1646773930000|2022-03-08 21:12:10|201.73|199.65|201.27|199.19|201.73|199.65|201.08|199|0
1646773940000|2022-03-08 21:12:20|201.08|199|200.71|198.63|201.27|199.19|200.61|198.53|0
1646773950000|2022-03-08 21:12:30|200.33|198.25|200.14|198.06|200.33|198.25|200.14|198.06|0
1646773960000|2022-03-08 21:12:40|199.4|197.32|199.02|196.94|199.86|197.78|199.02|196.94|0
1646773970000|2022-03-08 21:12:50|199.21|197.13|199.96|197.88|199.96|197.88|199.21|197.13|0
1646773980000|2022-03-08 21:13:00|199.58|197.5|199.58|197.5|199.58|197.5|199.58|197.5|0
1646773990000|2022-03-08 21:13:10|200.42|198.34|201.08|199|201.08|199|200.14|198.06|0
1646774000000|2022-03-08 21:13:20|200.14|198.06|201.26|199.18|201.35|199.27|200.14|198.06|0
1646774010000|2022-03-08 21:13:30|201.45|199.37|200.7|198.62|201.45|199.37|200.7|198.62|0
1646774020000|2022-03-08 21:13:40|200.33|198.25|200.98|198.9|200.98|198.9|199.95|197.87|0
1646774030000|2022-03-08 21:13:50|200.79|198.71|200.6|198.52|200.89|198.81|200.6|198.52|0
1646774040000|2022-03-08 21:14:00|200.42|198.34|201.73|199.65|201.73|199.65|200.04|197.96|0
1646774050000|2022-03-08 21:14:10|201.45|199.37|202.1|200.02|202.1|200.02|201.45|199.37|0
1646774060000|2022-03-08 21:14:20|202.01|199.93|201.91|199.83|202.01|199.93|201.64|199.56|0
1646774070000|2022-03-08 21:14:30|202.2|200.12|201.73|199.65|202.2|200.12|201.73|199.65|0
1646774080000|2022-03-08 21:14:40|201.82|199.74|200.32|198.24|201.82|199.74|200.32|198.24|0
1646774090000|2022-03-08 21:14:50|200.7|198.62|199.76|197.68|200.7|198.62|199.76|197.68|0
1646774120000|2022-03-08 21:15:20|199.46|196.86|199.28|196.68|199.46|196.86|199.28|196.68|0
1646774130000|2022-03-08 21:15:30|199.18|196.58|198.16|195.56|199.18|196.58|198.16|195.56|0
1646774140000|2022-03-08 21:15:40|198.35|195.75|198.06|195.46|198.53|195.93|198.06|195.46|0
1646774150000|2022-03-08 21:15:50|197.97|195.37|197.79|195.19|197.97|195.37|197.69|195.09|0
1646774160000|2022-03-08 21:16:00|197.69|195.09|197.42|194.82|197.69|195.09|197.42|194.82|0
1646774170000|2022-03-08 21:16:10|197.6|195|197.6|195|197.6|195|197.6|195|0
1646774180000|2022-03-08 21:16:20|197.32|194.72|197.6|195|197.6|195|197.32|194.72|0
1646774190000|2022-03-08 21:16:30|197.5|194.9|198.34|195.74|198.34|195.74|197.5|194.9|0
1646774200000|2022-03-08 21:16:40|198.62|196.02|198.43|195.83|198.62|196.02|198.43|195.83|0
1646774210000|2022-03-08 21:16:50|198.62|196.02|198.62|196.02|198.8|196.2|198.34|195.74|0
1646774220000|2022-03-08 21:17:00|198.53|195.93|198.16|195.56|198.53|195.93|198.16|195.56|0
1646774230000|2022-03-08 21:17:10|198.34|195.74|197.69|195.09|198.34|195.74|197.69|195.09|0
1646774240000|2022-03-08 21:17:20|198.62|196.02|198.15|195.55|198.62|196.02|198.15|195.55|0
1646774250000|2022-03-08 21:17:30|197.69|195.09|197.5|194.9|197.69|195.09|197.41|194.81|0
1646774260000|2022-03-08 21:17:40|197.23|194.63|196.76|194.16|197.23|194.63|196.76|194.16|0
1646774270000|2022-03-08 21:17:50|196.48|193.88|196.67|194.07|196.67|194.07|196.48|193.88|0
1646774280000|2022-03-08 21:18:00|197.78|195.18|197.78|195.18|197.78|195.18|197.6|195|0
1646774290000|2022-03-08 21:18:10|197.87|195.27|197.78|195.18|197.87|195.27|197.78|195.18|0
1646774300000|2022-03-08 21:18:20|197.97|195.37|197.78|195.18|197.97|195.37|197.78|195.18|0
1646774310000|2022-03-08 21:18:30|197.97|195.37|197.59|194.99|198.24|195.64|197.5|194.9|0
1646774320000|2022-03-08 21:18:40|197.78|195.18|197.5|194.9|197.78|195.18|197.5|194.9|0
1646774330000|2022-03-08 21:18:50|197.41|194.81|197.59|194.99|197.59|194.99|197.41|194.81|0
1646774340000|2022-03-08 21:19:00|197.68|195.08|197.59|194.99|197.68|195.08|197.59|194.99|0
1646774350000|2022-03-08 21:19:10|197.41|194.81|197.41|194.81|197.41|194.81|197.41|194.81|0
1646774360000|2022-03-08 21:19:20|196.85|194.25|196.57|193.97|196.85|194.25|196.48|193.88|0
1646774370000|2022-03-08 21:19:30|196.66|194.06|196.48|193.88|196.66|194.06|196.48|193.88|0
1646774380000|2022-03-08 21:19:40|196.2|193.6|195.92|193.32|196.2|193.6|195.92|193.32|0
1646774390000|2022-03-08 21:19:50|196.11|193.51|196.11|193.51|196.11|193.51|196.11|193.51|0
1646774400000|2022-03-08 21:20:00|195.83|193.23|196.2|193.6|196.2|193.6|195.74|193.14|0
1646774410000|2022-03-08 21:20:10|196.29|193.69|196.11|193.51|196.29|193.69|196.11|193.51|0
1646774420000|2022-03-08 21:20:20|195.92|193.32|196.11|193.51|196.11|193.51|195.92|193.32|0
1646774430000|2022-03-08 21:20:30|196.01|193.41|195.83|193.23|196.01|193.41|195.83|193.23|0
1646774440000|2022-03-08 21:20:40|195.82|193.22|195.64|193.04|195.82|193.22|195.64|193.04|0
1646774450000|2022-03-08 21:20:50|195.74|193.14|195.92|193.32|196.11|193.51|195.74|193.14|0
1646774460000|2022-03-08 21:21:00|196.1|193.5|196.01|193.41|196.29|193.69|196.01|193.41|0
1646774470000|2022-03-08 21:21:10|195.92|193.32|195.73|193.13|195.92|193.32|195.73|193.13|0
1646774480000|2022-03-08 21:21:20|195.64|193.04|195.64|193.04|195.64|193.04|195.55|192.95|0
1646774490000|2022-03-08 21:21:30|195.55|192.95|195.55|192.95|195.55|192.95|195.55|192.95|0
1646774500000|2022-03-08 21:21:40|195.64|193.04|195.36|192.76|195.64|193.04|195.36|192.76|0
1646774510000|2022-03-08 21:21:50|195.45|192.85|195.36|192.76|195.64|193.04|195.36|192.76|0
1646774520000|2022-03-08 21:22:00|194.99|192.39|195.36|192.76|195.36|192.76|194.99|192.39|0
1646774530000|2022-03-08 21:22:10|195.27|192.67|195.36|192.76|195.55|192.95|195.27|192.67|0
1646774540000|2022-03-08 21:22:20|195.55|192.95|195.73|193.13|195.73|193.13|195.55|192.95|0
1646774550000|2022-03-08 21:22:30|195.92|193.32|195.82|193.22|195.92|193.32|195.82|193.22|0
1646774560000|2022-03-08 21:22:40|195.92|193.32|195.91|193.31|195.92|193.32|195.91|193.31|0
1646774570000|2022-03-08 21:22:50|195.36|192.76|195.18|192.58|195.36|192.76|195.18|192.58|0
1646774580000|2022-03-08 21:23:00|194.99|192.39|195.36|192.76|195.36|192.76|194.99|192.39|0
1646774590000|2022-03-08 21:23:10|195.45|192.85|194.99|192.39|195.45|192.85|194.81|192.21|0
1646774600000|2022-03-08 21:23:20|194.89|192.29|194.99|192.39|194.99|192.39|194.89|192.29|0
1646774610000|2022-03-08 21:23:30|194.89|192.29|194.89|192.29|194.99|192.39|194.89|192.29|0
1646774620000|2022-03-08 21:23:40|194.99|192.39|194.71|192.11|194.99|192.39|194.71|192.11|0
1646774630000|2022-03-08 21:23:50|194.8|192.2|194.8|192.2|194.8|192.2|194.62|192.02|0
1646774640000|2022-03-08 21:24:00|194.99|192.39|195.17|192.57|195.17|192.57|194.99|192.39|0
1646774650000|2022-03-08 21:24:10|195.26|192.66|195.36|192.76|195.36|192.76|195.26|192.66|0
1646774660000|2022-03-08 21:24:20|195.26|192.66|195.36|192.76|195.36|192.76|195.26|192.66|0
1646774670000|2022-03-08 21:24:30|195.44|192.84|195.36|192.76|195.44|192.84|195.36|192.76|0
1646774680000|2022-03-08 21:24:40|195.07|192.47|195.07|192.47|195.17|192.57|195.07|192.47|0
1646774690000|2022-03-08 21:24:50|194.99|192.39|195.26|192.66|195.35|192.75|194.99|192.39|0
1646774700000|2022-03-08 21:25:00|195.35|192.75|195.44|192.84|195.44|192.84|195.17|192.57|0
1646774710000|2022-03-08 21:25:10|195.35|192.75|195.17|192.57|195.35|192.75|195.17|192.57|0
1646774720000|2022-03-08 21:25:20|195.54|192.94|194.7|192.1|195.54|192.94|194.7|192.1|0
1646774730000|2022-03-08 21:25:30|194.8|192.2|195.17|192.57|195.17|192.57|194.8|192.2|0
1646774740000|2022-03-08 21:25:40|195.07|192.47|194.52|191.92|195.07|192.47|194.52|191.92|0
1646774750000|2022-03-08 21:25:50|194.61|192.01|194.43|191.83|194.61|192.01|194.43|191.83|0
1646774770000|2022-03-08 21:26:10|194.24|191.64|194.15|191.55|194.43|191.83|194.15|191.55|0
1646774780000|2022-03-08 21:26:20|194.06|191.46|194.43|191.83|194.43|191.83|194.06|191.46|0
1646774790000|2022-03-08 21:26:30|194.52|191.92|194.98|192.38|194.98|192.38|194.52|191.92|0
1646774800000|2022-03-08 21:26:40|195.25|192.65|195.53|192.93|195.53|192.93|195.16|192.56|0
1646774810000|2022-03-08 21:26:50|195.62|193.02|195.62|193.02|195.62|193.02|195.53|192.93|0
1646774820000|2022-03-08 21:27:00|195.72|193.12|195.44|192.84|195.72|193.12|195.44|192.84|0
1646774830000|2022-03-08 21:27:10|195.35|192.75|195.16|192.56|195.53|192.93|195.16|192.56|0
1646774840000|2022-03-08 21:27:20|194.79|192.19|194.98|192.38|194.98|192.38|194.79|192.19|0
1646774860000|2022-03-08 21:27:40|194.79|192.19|195.35|192.75|195.35|192.75|194.79|192.19|0
1646774880000|2022-03-08 21:28:00|195.34|192.74|195.34|192.74|195.34|192.74|195.16|192.56|0
1646774890000|2022-03-08 21:28:10|195.25|192.65|195.34|192.74|195.34|192.74|195.25|192.65|0
1646774900000|2022-03-08 21:28:20|195.25|192.65|195.25|192.65|195.25|192.65|195.25|192.65|0
1646774910000|2022-03-08 21:28:30|195.16|192.56|195.34|192.74|195.34|192.74|195.16|192.56|0
1646774920000|2022-03-08 21:28:40|195.53|192.93|195.16|192.56|195.53|192.93|195.16|192.56|0
1646774930000|2022-03-08 21:28:50|195.25|192.65|195.53|192.93|195.53|192.93|195.25|192.65|0
1646774940000|2022-03-08 21:29:00|195.43|192.83|195.43|192.83|195.62|193.02|195.43|192.83|0
1646774950000|2022-03-08 21:29:10|195.34|192.74|195.16|192.56|195.34|192.74|195.16|192.56|0
1646774960000|2022-03-08 21:29:20|195.43|192.83|195.61|193.01|195.61|193.01|195.43|192.83|0
1646774970000|2022-03-08 21:29:30|195.71|193.11|195.89|193.29|195.89|193.29|195.61|193.01|0
1646774980000|2022-03-08 21:29:40|195.98|193.38|195.98|193.38|195.98|193.38|195.98|193.38|0
1646774990000|2022-03-08 21:29:50|195.89|193.29|196.08|193.48|196.08|193.48|195.89|193.29|0
1646775000000|2022-03-08 21:30:00|196.17|193.57|196.08|193.48|196.45|193.85|196.08|193.48|0
1646775010000|2022-03-08 21:30:10|195.89|193.29|195.71|193.11|195.89|193.29|195.71|193.11|0
1646775020000|2022-03-08 21:30:20|195.8|193.2|195.52|192.92|195.8|193.2|195.52|192.92|0
1646775030000|2022-03-08 21:30:30|195.71|193.11|195.15|192.55|195.71|193.11|195.15|192.55|0
1646775040000|2022-03-08 21:30:40|195.34|192.74|195.34|192.74|195.43|192.83|195.34|192.74|0
1646775050000|2022-03-08 21:30:50|195.43|192.83|195.24|192.64|195.43|192.83|195.15|192.55|0
1646775060000|2022-03-08 21:31:00|195.42|192.82|195.71|193.11|195.71|193.11|195.42|192.82|0
1646775070000|2022-03-08 21:31:10|195.61|193.01|195.42|192.82|195.61|193.01|195.42|192.82|0
1646775080000|2022-03-08 21:31:20|195.61|193.01|195.52|192.92|195.61|193.01|195.42|192.82|0
1646775090000|2022-03-08 21:31:30|195.42|192.82|195.15|192.55|195.42|192.82|195.15|192.55|0
1646775100000|2022-03-08 21:31:40|194.96|192.36|194.96|192.36|194.96|192.36|194.96|192.36|0
1646775110000|2022-03-08 21:31:50|195.15|192.55|195.05|192.45|195.15|192.55|195.05|192.45|0
1646775130000|2022-03-08 21:32:10|195.15|192.55|194.96|192.36|195.24|192.64|194.96|192.36|0
1646775140000|2022-03-08 21:32:20|195.15|192.55|194.96|192.36|195.15|192.55|194.96|192.36|0
1646775150000|2022-03-08 21:32:30|195.15|192.55|195.15|192.55|195.15|192.55|195.15|192.55|0
1646775170000|2022-03-08 21:32:50|195.05|192.45|195.33|192.73|195.33|192.73|195.05|192.45|0
1646775180000|2022-03-08 21:33:00|195.23|192.63|195.42|192.82|195.6|193|195.23|192.63|0
1646775190000|2022-03-08 21:33:10|195.33|192.73|195.33|192.73|195.33|192.73|195.33|192.73|0
1646775210000|2022-03-08 21:33:30|195.23|192.63|195.05|192.45|195.23|192.63|195.05|192.45|0
1646775220000|2022-03-08 21:33:40|194.31|191.71|194.22|191.62|194.31|191.71|194.04|191.44|0
1646775230000|2022-03-08 21:33:50|194.04|191.44|194.22|191.62|194.22|191.62|194.04|191.44|0
1646775250000|2022-03-08 21:34:10|194.59|191.99|194.77|192.17|194.77|192.17|194.59|191.99|0
1646775260000|2022-03-08 21:34:20|194.68|192.08|195.14|192.54|195.14|192.54|194.68|192.08|0
1646775270000|2022-03-08 21:34:30|195.23|192.63|194.59|191.99|195.23|192.63|194.49|191.89|0
1646775280000|2022-03-08 21:34:40|194.49|191.89|194.59|191.99|194.59|191.99|194.4|191.8|0
1646775290000|2022-03-08 21:34:50|194.49|191.89|194.4|191.8|194.49|191.89|194.4|191.8|0
1646775300000|2022-03-08 21:35:00|194.22|191.62|194.59|191.99|194.59|191.99|194.12|191.52|0
1646775310000|2022-03-08 21:35:10|194.49|191.89|194.49|191.89|194.49|191.89|194.49|191.89|0
1646775320000|2022-03-08 21:35:20|194.31|191.71|194.49|191.89|194.49|191.89|194.3|191.7|0
1646775330000|2022-03-08 21:35:30|194.4|191.8|194.22|191.62|194.49|191.89|194.22|191.62|0
1646775340000|2022-03-08 21:35:40|194.49|191.89|194.58|191.98|194.67|192.07|194.49|191.89|0
1646775350000|2022-03-08 21:35:50|194.49|191.89|194.77|192.17|194.77|192.17|194.49|191.89|0
1646775360000|2022-03-08 21:36:00|194.95|192.35|195.22|192.62|195.22|192.62|194.95|192.35|0
1646775370000|2022-03-08 21:36:10|195.32|192.72|195.32|192.72|195.32|192.72|195.22|192.62|0
1646775380000|2022-03-08 21:36:20|195.22|192.62|195.14|192.54|195.22|192.62|195.14|192.54|0
1646775390000|2022-03-08 21:36:30|195.04|192.44|194.95|192.35|195.04|192.44|194.95|192.35|0
1646775400000|2022-03-08 21:36:40|194.77|192.17|194.85|192.25|194.95|192.35|194.77|192.17|0
1646775410000|2022-03-08 21:36:50|194.4|191.8|194.58|191.98|194.58|191.98|194.4|191.8|0
1646775420000|2022-03-08 21:37:00|194.4|191.8|194.21|191.61|194.48|191.88|194.21|191.61|0
1646775430000|2022-03-08 21:37:10|194.12|191.52|194.12|191.52|194.21|191.61|194.03|191.43|0
1646775440000|2022-03-08 21:37:20|194.21|191.61|194.3|191.7|194.3|191.7|194.21|191.61|0
1646775450000|2022-03-08 21:37:30|194.21|191.61|194.3|191.7|194.3|191.7|194.21|191.61|0
1646775460000|2022-03-08 21:37:40|194.48|191.88|194.39|191.79|194.48|191.88|194.39|191.79|0
1646775470000|2022-03-08 21:37:50|194.58|191.98|194.48|191.88|194.58|191.98|194.48|191.88|0
1646775480000|2022-03-08 21:38:00|194.39|191.79|194.39|191.79|194.39|191.79|194.39|191.79|0
1646775500000|2022-03-08 21:38:20|194.48|191.88|194.58|191.98|194.58|191.98|194.48|191.88|0
1646775510000|2022-03-08 21:38:30|194.48|191.88|194.85|192.25|194.85|192.25|194.48|191.88|0
1646775520000|2022-03-08 21:38:40|194.94|192.34|194.94|192.34|194.94|192.34|194.94|192.34|0
1646775530000|2022-03-08 21:38:50|194.76|192.16|194.76|192.16|194.76|192.16|194.76|192.16|0
1646775540000|2022-03-08 21:39:00|194.66|192.06|194.48|191.88|194.76|192.16|194.48|191.88|0
1646775550000|2022-03-08 21:39:10|194.39|191.79|194.2|191.6|194.39|191.79|194.2|191.6|0
1646775560000|2022-03-08 21:39:20|194.02|191.42|194.02|191.42|194.02|191.42|194.02|191.42|0
1646775570000|2022-03-08 21:39:30|193.92|191.32|193.84|191.24|194.02|191.42|193.84|191.24|0
1646775580000|2022-03-08 21:39:40|194.02|191.42|194.02|191.42|194.02|191.42|194.02|191.42|0
1646775590000|2022-03-08 21:39:50|193.84|191.24|193.65|191.05|193.84|191.24|193.65|191.05|0
1646775600000|2022-03-08 21:40:00|193.83|191.23|194.2|191.6|194.2|191.6|193.83|191.23|0
1646775610000|2022-03-08 21:40:10|194.02|191.42|193.83|191.23|194.02|191.42|193.83|191.23|0
1646775620000|2022-03-08 21:40:20|193.65|191.05|193.65|191.05|193.65|191.05|193.65|191.05|0
1646775630000|2022-03-08 21:40:30|194.11|191.51|193.65|191.05|194.2|191.6|193.65|191.05|0
1646775640000|2022-03-08 21:40:40|193.46|190.86|193.46|190.86|193.46|190.86|193.46|190.86|0
1646775650000|2022-03-08 21:40:50|193.37|190.77|193.65|191.05|193.65|191.05|193.28|190.68|0
1646775660000|2022-03-08 21:41:00|193.46|190.86|193.37|190.77|193.46|190.86|193.37|190.77|0
1646775670000|2022-03-08 21:41:10|193.46|190.86|193.37|190.77|193.46|190.86|193.28|190.68|0
1646775680000|2022-03-08 21:41:20|193.46|190.86|193.46|190.86|193.46|190.86|193.46|190.86|0
1646775690000|2022-03-08 21:41:30|193.28|190.68|193.18|190.58|193.28|190.68|193.09|190.49|0
1646775700000|2022-03-08 21:41:40|193.28|190.68|193.28|190.68|193.46|190.86|193.28|190.68|0
1646775710000|2022-03-08 21:41:50|193.46|190.86|193.28|190.68|193.46|190.86|193.28|190.68|0
1646775720000|2022-03-08 21:42:00|193.46|190.86|193.28|190.68|193.46|190.86|193.28|190.68|0
1646775730000|2022-03-08 21:42:10|193.09|190.49|193.09|190.49|193.18|190.58|193.09|190.49|0
1646775740000|2022-03-08 21:42:20|192.91|190.31|192.91|190.31|192.91|190.31|192.91|190.31|0
1646775750000|2022-03-08 21:42:30|192.72|190.12|192.72|190.12|192.72|190.12|192.72|190.12|0
1646775760000|2022-03-08 21:42:40|192.54|189.94|192.54|189.94|192.72|190.12|192.54|189.94|0
1646775770000|2022-03-08 21:42:50|192.36|189.76|194.01|191.41|194.01|191.41|192.36|189.76|0
1646775780000|2022-03-08 21:43:00|193.91|191.31|194.01|191.41|194.01|191.41|193.91|191.31|0
1646775790000|2022-03-08 21:43:10|193.91|191.31|193.46|190.86|193.91|191.31|193.46|190.86|0
1646775800000|2022-03-08 21:43:20|193.54|190.94|193.46|190.86|193.54|190.94|193.46|190.86|0
1646775810000|2022-03-08 21:43:30|193.36|190.76|192.9|190.3|193.36|190.76|192.9|190.3|0
1646775830000|2022-03-08 21:43:50|192.72|190.12|193.27|190.67|193.27|190.67|192.72|190.12|0
1646775840000|2022-03-08 21:44:00|193.45|190.85|193.64|191.04|193.64|191.04|193.45|190.85|0
1646775850000|2022-03-08 21:44:10|193.45|190.85|193.45|190.85|193.45|190.85|193.45|190.85|0
1646775860000|2022-03-08 21:44:20|193.27|190.67|193.27|190.67|193.27|190.67|193.27|190.67|0
1646775870000|2022-03-08 21:44:30|193.45|190.85|193.09|190.49|193.45|190.85|193.09|190.49|0
1646775880000|2022-03-08 21:44:40|193.08|190.48|192.9|190.3|193.08|190.48|192.9|190.3|0
1646775900000|2022-03-08 21:45:00|193.08|190.48|193.17|190.57|193.45|190.85|193.08|190.48|0
1646775910000|2022-03-08 21:45:10|193.27|190.67|193.27|190.67|193.27|190.67|193.27|190.67|0
1646775930000|2022-03-08 21:45:30|193.17|190.57|192.9|190.3|193.17|190.57|192.9|190.3|0
1646775970000|2022-03-08 21:46:10|192.53|189.93|192.53|189.93|192.53|189.93|192.53|189.93|0
1646775980000|2022-03-08 21:46:20|192.43|189.83|192.53|189.93|192.53|189.93|192.43|189.83|0
1646775990000|2022-03-08 21:46:30|192.43|189.83|192.53|189.93|192.53|189.93|192.43|189.83|0
1646776000000|2022-03-08 21:46:40|192.71|190.11|192.71|190.11|192.71|190.11|192.71|190.11|0
1646776010000|2022-03-08 21:46:50|192.89|190.29|192.8|190.2|193.08|190.48|192.8|190.2|0
1646776020000|2022-03-08 21:47:00|192.89|190.29|192.71|190.11|192.89|190.29|192.71|190.11|0
1646776030000|2022-03-08 21:47:10|192.53|189.93|192.71|190.11|192.71|190.11|192.53|189.93|0
1646776040000|2022-03-08 21:47:20|192.61|190.01|192.53|189.93|192.61|190.01|192.53|189.93|0
1646776060000|2022-03-08 21:47:40|192.71|190.11|193.08|190.48|193.08|190.48|192.71|190.11|0
1646776070000|2022-03-08 21:47:50|192.98|190.38|192.98|190.38|192.98|190.38|192.98|190.38|0
1646776080000|2022-03-08 21:48:00|193.07|190.47|193.26|190.66|193.26|190.66|193.07|190.47|0
1646776090000|2022-03-08 21:48:10|193.07|190.47|193.16|190.56|193.16|190.56|193.07|190.47|0
1646776100000|2022-03-08 21:48:20|193.07|190.47|193.07|190.47|193.07|190.47|192.98|190.38|0
1646776110000|2022-03-08 21:48:30|193.26|190.66|193.07|190.47|193.26|190.66|193.07|190.47|0
1646776120000|2022-03-08 21:48:40|192.98|190.38|192.89|190.29|193.07|190.47|192.89|190.29|0
1646776130000|2022-03-08 21:48:50|193.44|190.84|193.81|191.21|193.81|191.21|193.44|190.84|0
1646776140000|2022-03-08 21:49:00|194.18|191.58|194.45|191.85|194.45|191.85|194.18|191.58|0
1646776150000|2022-03-08 21:49:10|194.18|191.58|194.36|191.76|194.36|191.76|194.18|191.58|0
1646776160000|2022-03-08 21:49:20|194.54|191.94|194.91|192.31|194.91|192.31|194.54|191.94|0
1646776170000|2022-03-08 21:49:30|195.1|192.5|195.1|192.5|195.28|192.68|195.1|192.5|0
1646776190000|2022-03-08 21:49:50|195.28|192.68|195.74|193.14|195.74|193.14|195.28|192.68|0
1646776200000|2022-03-08 21:50:00|195.46|192.86|195.18|192.58|195.65|193.05|195.18|192.58|0
1646776210000|2022-03-08 21:50:10|195.28|192.68|195.74|193.14|195.74|193.14|195.28|192.68|0
1646776230000|2022-03-08 21:50:30|195.83|193.23|196.02|193.42|196.02|193.42|195.83|193.23|0
1646776240000|2022-03-08 21:50:40|196.11|193.51|197.03|194.43|197.31|194.71|196.11|193.51|0
1646776250000|2022-03-08 21:50:50|196.85|194.25|196.85|194.25|196.85|194.25|196.76|194.16|0
1646776260000|2022-03-08 21:51:00|196.76|194.16|197.31|194.71|197.31|194.71|196.76|194.16|0
1646776270000|2022-03-08 21:51:10|197.22|194.62|197.31|194.71|197.4|194.8|197.22|194.62|0
1646776280000|2022-03-08 21:51:20|197.4|194.8|197.59|194.99|197.68|195.08|197.4|194.8|0
1646776290000|2022-03-08 21:51:30|197.5|194.9|197.77|195.17|197.87|195.27|197.5|194.9|0
1646776300000|2022-03-08 21:51:40|197.68|195.08|197.87|195.27|197.87|195.27|197.68|195.08|0
1646776310000|2022-03-08 21:51:50|197.4|194.8|197.4|194.8|197.4|194.8|197.4|194.8|0
1646776320000|2022-03-08 21:52:00|197.5|194.9|197.68|195.08|197.77|195.17|197.5|194.9|0
1646776330000|2022-03-08 21:52:10|197.77|195.17|196.57|193.97|197.77|195.17|196.47|193.87|0
1646776340000|2022-03-08 21:52:20|196.1|193.5|195.83|193.23|196.38|193.78|195.83|193.23|0
1646776350000|2022-03-08 21:52:30|196.01|193.41|195.64|193.04|196.01|193.41|195.64|193.04|0
1646776360000|2022-03-08 21:52:40|195.27|192.67|195.83|193.23|195.83|193.23|195.27|192.67|0
1646776370000|2022-03-08 21:52:50|196.2|193.6|196.65|194.05|196.65|194.05|195.64|193.04|0
1646776380000|2022-03-08 21:53:00|197.03|194.43|196.38|193.78|197.03|194.43|196.38|193.78|0
1646776390000|2022-03-08 21:53:10|196.47|193.87|195.36|192.76|196.47|193.87|195.36|192.76|0
1646776400000|2022-03-08 21:53:20|195.64|193.04|195.54|192.94|195.64|193.04|195.36|192.76|0
1646776410000|2022-03-08 21:53:30|195.82|193.22|195.54|192.94|195.82|193.22|195.45|192.85|0
1646776420000|2022-03-08 21:53:40|195.64|193.04|195.64|193.04|195.64|193.04|195.64|193.04|0
1646776430000|2022-03-08 21:53:50|195.73|193.13|195.36|192.76|195.73|193.13|195.36|192.76|0
1646776440000|2022-03-08 21:54:00|195.54|192.94|195.54|192.94|195.54|192.94|195.54|192.94|0
1646776450000|2022-03-08 21:54:10|195.64|193.04|195.64|193.04|195.64|193.04|195.64|193.04|0
1646776460000|2022-03-08 21:54:20|195.73|193.13|195.64|193.04|195.73|193.13|195.64|193.04|0
1646776470000|2022-03-08 21:54:30|195.82|193.22|196.09|193.49|196.09|193.49|195.82|193.22|0
1646776480000|2022-03-08 21:54:40|196.01|193.41|195.72|193.12|196.09|193.49|195.72|193.12|0
1646776490000|2022-03-08 21:54:50|195.63|193.03|195.63|193.03|195.63|193.03|195.63|193.03|0
1646776500000|2022-03-08 21:55:00|195.82|193.22|195.91|193.31|195.91|193.31|195.82|193.22|0
1646776510000|2022-03-08 21:55:10|196|193.4|195.82|193.22|196|193.4|195.82|193.22|0
1646776520000|2022-03-08 21:55:20|195.91|193.31|195.63|193.03|195.91|193.31|195.63|193.03|0
1646776530000|2022-03-08 21:55:30|195.72|193.12|195.35|192.75|195.72|193.12|195.35|192.75|0
1646776540000|2022-03-08 21:55:40|195.26|192.66|195.26|192.66|195.26|192.66|195.26|192.66|0
1646776550000|2022-03-08 21:55:50|195.17|192.57|194.71|192.11|195.17|192.57|194.71|192.11|0
1646776560000|2022-03-08 21:56:00|194.61|192.01|194.71|192.11|194.71|192.11|194.61|192.01|0
1646776570000|2022-03-08 21:56:10|194.43|191.83|194.15|191.55|194.52|191.92|194.15|191.55|0
1646776580000|2022-03-08 21:56:20|194.43|191.83|194.43|191.83|194.43|191.83|194.34|191.74|0
1646776590000|2022-03-08 21:56:30|194.52|191.92|194.79|192.19|194.79|192.19|194.52|191.92|0
1646776600000|2022-03-08 21:56:40|195.08|192.48|195.35|192.75|195.35|192.75|195.08|192.48|0
1646776610000|2022-03-08 21:56:50|195.16|192.56|194.71|192.11|195.16|192.56|194.71|192.11|0
1646776620000|2022-03-08 21:57:00|194.79|192.19|194.42|191.82|194.89|192.29|194.42|191.82|0
1646776630000|2022-03-08 21:57:10|195.07|192.47|194.98|192.38|195.26|192.66|194.98|192.38|0
1646776640000|2022-03-08 21:57:20|194.89|192.29|194.52|191.92|194.89|192.29|194.52|191.92|0
1646776650000|2022-03-08 21:57:30|194.61|192.01|194.79|192.19|194.79|192.19|194.61|192.01|0
1646776660000|2022-03-08 21:57:40|194.89|192.29|195.35|192.75|195.35|192.75|194.89|192.29|0
1646776670000|2022-03-08 21:57:50|195.34|192.74|195.34|192.74|195.34|192.74|195.34|192.74|0
1646776680000|2022-03-08 21:58:00|194.89|192.29|194.89|192.29|194.98|192.38|194.89|192.29|0
1646776690000|2022-03-08 21:58:10|195.07|192.47|195.26|192.66|195.26|192.66|195.07|192.47|0
1646776700000|2022-03-08 21:58:20|195.44|192.84|195.81|193.21|195.81|193.21|195.44|192.84|0
1646776710000|2022-03-08 21:58:30|195.9|193.3|196.36|193.76|196.36|193.76|195.9|193.3|0
1646776720000|2022-03-08 21:58:40|196.55|193.95|196.64|194.04|196.73|194.13|196.55|193.95|0
1646776730000|2022-03-08 21:58:50|196.36|193.76|196.45|193.85|196.45|193.85|196.36|193.76|0
1646776740000|2022-03-08 21:59:00|196.55|193.95|196.64|194.04|196.64|194.04|196.55|193.95|0
1646776750000|2022-03-08 21:59:10|196.55|193.95|196.73|194.13|196.73|194.13|196.55|193.95|0
1646776760000|2022-03-08 21:59:20|196.64|194.04|196.55|193.95|196.73|194.13|196.55|193.95|0
1646776770000|2022-03-08 21:59:30|196.18|193.58|196.45|193.85|196.45|193.85|196.18|193.58|0
1646776780000|2022-03-08 21:59:40|196.55|193.95|196.55|193.95|196.55|193.95|196.55|193.95|0
1646776790000|2022-03-08 21:59:50|196.26|193.66|195.15|192.55|196.26|193.66|195.15|192.55|0
1646776800000|2022-03-08 22:00:00|195.52|192.92|195.12|192.52|195.52|192.92|195.12|192.52|0
1646776810000|2022-03-08 22:00:10|195.15|192.55|195.15|192.55|195.15|192.55|195.15|192.55|0
1646776820000|2022-03-08 22:00:20|194.85|192.25|195.09|192.49|195.09|192.49|194.85|192.25|0
1646776830000|2022-03-08 22:00:30|195.01|192.41|195.01|192.41|195.01|192.41|195.01|192.41|0
1646776840000|2022-03-08 22:00:40|195.09|192.49|195.14|192.54|195.14|192.54|195.09|192.49|0
1646776870000|2022-03-08 22:01:10|195.11|192.51|195.11|192.51|195.11|192.51|195.11|192.51|0
1646776900000|2022-03-08 22:01:40|195.17|192.57|195.17|192.57|195.17|192.57|195.17|192.57|0
1646776920000|2022-03-08 22:02:00|195.11|192.51|195.11|192.51|195.11|192.51|195.11|192.51|0
1646776930000|2022-03-08 22:02:10|195.14|192.54|195.17|192.57|195.17|192.57|195.14|192.54|0
1646776940000|2022-03-08 22:02:20|195.14|192.54|195.17|192.57|195.17|192.57|195.14|192.54|0
1646776960000|2022-03-08 22:02:40|195.14|192.54|195.03|192.43|195.14|192.54|195.03|192.43|0
1646777010000|2022-03-08 22:03:30|195.02|192.42|195.02|192.42|195.02|192.42|195.02|192.42|0
1646777020000|2022-03-08 22:03:40|195.14|192.54|195.22|192.62|195.22|192.62|195.14|192.54|0
1646777030000|2022-03-08 22:03:50|195.16|192.56|195.19|192.59|195.19|192.59|195.16|192.56|0
1646777040000|2022-03-08 22:04:00|195.35|192.75|195.38|192.78|195.38|192.78|195.35|192.75|0
1646777070000|2022-03-08 22:04:30|195.27|192.67|195.27|192.67|195.27|192.67|195.27|192.67|0
1646777090000|2022-03-08 22:04:50|195.29|192.69|195.4|192.8|195.4|192.8|195.29|192.69|0
1646777110000|2022-03-08 22:05:10|195.24|192.64|195.18|192.58|195.24|192.64|195.18|192.58|0
1646777130000|2022-03-08 22:05:30|195.24|192.64|195.24|192.64|195.24|192.64|195.24|192.64|0
1646777140000|2022-03-08 22:05:40|195.29|192.69|195.29|192.69|195.29|192.69|195.29|192.69|0
1646777150000|2022-03-08 22:05:50|195.13|192.53|195.13|192.53|195.13|192.53|195.13|192.53|0
1646777160000|2022-03-08 22:06:00|195.16|192.56|195.16|192.56|195.16|192.56|195.16|192.56|0
1646777170000|2022-03-08 22:06:10|195.08|192.48|195.08|192.48|195.08|192.48|195.08|192.48|0
1646777180000|2022-03-08 22:06:20|195.05|192.45|195.05|192.45|195.05|192.45|195.05|192.45|0
1646777190000|2022-03-08 22:06:30|195.08|192.48|195.08|192.48|195.08|192.48|195.08|192.48|0
1646777200000|2022-03-08 22:06:40|195.07|192.47|195.07|192.47|195.07|192.47|195.07|192.47|0
1646777210000|2022-03-08 22:06:50|194.93|192.33|194.93|192.33|194.93|192.33|194.93|192.33|0
1646777230000|2022-03-08 22:07:10|194.4|191.8|194.4|191.8|194.4|191.8|194.4|191.8|0
1646777240000|2022-03-08 22:07:20|194.27|191.67|194.4|191.8|194.4|191.8|194.27|191.67|0
1646777360000|2022-03-08 22:09:20|194.13|191.53|194.13|191.53|194.13|191.53|194.13|191.53|0
1646777410000|2022-03-08 22:10:10|194.16|191.56|194.16|191.56|194.16|191.56|194.16|191.56|0
1646777480000|2022-03-08 22:11:20|194.4|191.8|194.32|191.72|194.4|191.8|194.32|191.72|0
1646777490000|2022-03-08 22:11:30|194.29|191.69|194.29|191.69|194.29|191.69|194.29|191.69|0
1646777500000|2022-03-08 22:11:40|194.48|191.88|194.48|191.88|194.48|191.88|194.48|191.88|0
1646777510000|2022-03-08 22:11:50|194.69|192.09|194.64|192.04|194.69|192.09|194.64|192.04|0
1646777540000|2022-03-08 22:12:20|194.74|192.14|194.74|192.14|194.74|192.14|194.74|192.14|0
1646777560000|2022-03-08 22:12:40|194.77|192.17|195|192.4|195|192.4|194.4|191.8|0
1646777580000|2022-03-08 22:13:00|195.08|192.48|195.16|192.56|195.16|192.56|195.08|192.48|0
1646777590000|2022-03-08 22:13:10|195.27|192.67|194.16|191.56|195.27|192.67|194.16|191.56|0
1646777600000|2022-03-08 22:13:20|195.06|192.46|195.46|192.86|195.46|192.86|195.06|192.46|0
1646777610000|2022-03-08 22:13:30|195.73|193.13|195.46|192.86|195.73|193.13|195.27|192.67|0
1646777620000|2022-03-08 22:13:40|195.45|192.85|195.45|192.85|195.45|192.85|195.45|192.85|0
1646777640000|2022-03-08 22:14:00|195.59|192.99|195.45|192.85|195.59|192.99|195.45|192.85|0
1646777650000|2022-03-08 22:14:10|195.56|192.96|195.43|192.83|195.56|192.96|194.48|191.88|0
1646777670000|2022-03-08 22:14:30|195.18|192.58|195.18|192.58|195.18|192.58|195.18|192.58|0
1646777680000|2022-03-08 22:14:40|194.99|192.39|194.99|192.39|194.99|192.39|194.99|192.39|0
1646777720000|2022-03-08 22:15:20|195.07|192.47|195.07|192.47|195.07|192.47|195.07|192.47|0
1646777730000|2022-03-08 22:15:30|194.69|192.09|194.64|192.04|194.69|192.09|194.64|192.04|0
1646777830000|2022-03-08 22:17:10|195.1|192.5|195.1|192.5|195.1|192.5|195.1|192.5|0
1646777840000|2022-03-08 22:17:20|195.09|192.49|194.74|192.14|195.09|192.49|194.74|192.14|0
1646777880000|2022-03-08 22:18:00|195.12|192.52|194.74|192.14|195.12|192.52|194.74|192.14|0
1646777900000|2022-03-08 22:18:20|194.79|192.19|195.22|192.62|195.22|192.62|194.79|192.19|0
1646777910000|2022-03-08 22:18:30|195.09|192.49|195.09|192.49|195.09|192.49|195.09|192.49|0
1646777920000|2022-03-08 22:18:40|194.96|192.36|194.96|192.36|194.96|192.36|194.96|192.36|0
1646777940000|2022-03-08 22:19:00|194.66|192.06|195|192.4|195|192.4|194.66|192.06|0
1646777980000|2022-03-08 22:19:40|195.08|192.48|195.16|192.56|195.16|192.56|194.63|192.03|0
1646778000000|2022-03-08 22:20:00|195.27|192.67|194.66|192.06|195.27|192.67|194.66|192.06|0
1646778010000|2022-03-08 22:20:10|194.63|192.03|194.63|192.03|194.63|192.03|194.63|192.03|0
1646778050000|2022-03-08 22:20:50|195.08|192.48|195.08|192.48|195.08|192.48|195.08|192.48|0
1646778070000|2022-03-08 22:21:10|195.06|192.46|195.06|192.46|195.06|192.46|195.06|192.46|0
1646778080000|2022-03-08 22:21:20|195.46|192.86|194.62|192.02|195.46|192.86|194.62|192.02|0
1646778100000|2022-03-08 22:21:40|195.73|193.13|195.73|193.13|195.73|193.13|195.73|193.13|0
1646778110000|2022-03-08 22:21:50|195.27|192.67|194.65|192.05|195.27|192.67|194.65|192.05|0
1646778120000|2022-03-08 22:22:00|195.46|192.86|195.46|192.86|195.46|192.86|195.46|192.86|0
1646778140000|2022-03-08 22:22:20|195.45|192.85|195.45|192.85|195.45|192.85|195.45|192.85|0
1646778170000|2022-03-08 22:22:50|195.59|192.99|195.59|192.99|195.59|192.99|195.59|192.99|0
1646778180000|2022-03-08 22:23:00|195.45|192.85|195.45|192.85|195.45|192.85|195.45|192.85|0
1646778190000|2022-03-08 22:23:10|195.56|192.96|195.56|192.96|195.56|192.96|195.56|192.96|0
1646778200000|2022-03-08 22:23:20|195.43|192.83|195.43|192.83|195.43|192.83|195.43|192.83|0
1646778210000|2022-03-08 22:23:30|194.7|192.1|194.7|192.1|194.7|192.1|194.7|192.1|0
1646778250000|2022-03-08 22:24:10|195.18|192.58|195.18|192.58|195.18|192.58|195.18|192.58|0
1646778260000|2022-03-08 22:24:20|194.99|192.39|194.99|192.39|194.99|192.39|194.99|192.39|0
1646778270000|2022-03-08 22:24:30|194.59|191.99|194.59|191.99|194.59|191.99|194.59|191.99|0
1646778300000|2022-03-08 22:25:00|194.4|191.8|194.4|191.8|194.4|191.8|194.4|191.8|0
1646778320000|2022-03-08 22:25:20|195.07|192.47|195.07|192.47|195.07|192.47|195.07|192.47|0
1646778340000|2022-03-08 22:25:40|195.09|192.49|195.12|192.52|195.12|192.52|195.09|192.49|0
1646778350000|2022-03-08 22:25:50|194.32|191.72|194.66|192.06|195.22|192.62|194.32|191.72|0
1646778360000|2022-03-08 22:26:00|194.63|192.03|194.63|192.03|194.66|192.06|194.63|192.03|0
1646778380000|2022-03-08 22:26:20|194.13|191.53|194.13|191.53|194.13|191.53|194.13|191.53|0
1646778390000|2022-03-08 22:26:30|194.62|192.02|194.62|192.02|194.62|192.02|194.62|192.02|0
1646778400000|2022-03-08 22:26:40|194.65|192.05|194.65|192.05|194.65|192.05|194.65|192.05|0
1646778420000|2022-03-08 22:27:00|194.16|191.56|194.16|191.56|194.16|191.56|194.16|191.56|0
1646778440000|2022-03-08 22:27:20|194.7|192.1|194.7|192.1|194.7|192.1|194.7|192.1|0
1646778460000|2022-03-08 22:27:40|194.18|191.58|194.18|191.58|194.18|191.58|194.18|191.58|0
1646778470000|2022-03-08 22:27:50|194.59|191.99|194.59|191.99|194.59|191.99|194.59|191.99|0
1646778480000|2022-03-08 22:28:00|194.4|191.8|194.4|191.8|194.4|191.8|194.4|191.8|0
1646778490000|2022-03-08 22:28:10|194.21|191.61|194.21|191.61|194.21|191.61|194.21|191.61|0
1646778510000|2022-03-08 22:28:30|194.32|191.72|194.32|191.72|194.32|191.72|194.32|191.72|0
1646778520000|2022-03-08 22:28:40|194.2|191.6|194.2|191.6|194.2|191.6|194.2|191.6|0
1646778540000|2022-03-08 22:29:00|194.13|191.53|194.13|191.53|194.13|191.53|194.13|191.53|0
1646778550000|2022-03-08 22:29:10|194.17|191.57|194.2|191.6|194.2|191.6|194.17|191.57|0
1646778570000|2022-03-08 22:29:30|194.15|191.55|194.15|191.55|194.15|191.55|194.15|191.55|0
1646778580000|2022-03-08 22:29:40|194.16|191.56|194.16|191.56|194.16|191.56|194.16|191.56|0
1646778590000|2022-03-08 22:29:50|194.17|191.57|194.2|191.6|194.2|191.6|194.17|191.57|0
1646778600000|2022-03-08 22:30:00|194.31|191.71|194.31|191.71|194.31|191.71|194.31|191.71|0
1646778610000|2022-03-08 22:30:10|194.18|191.58|194.18|191.58|194.18|191.58|194.18|191.58|0
1646778620000|2022-03-08 22:30:20|194.33|191.73|194.33|191.73|194.33|191.73|194.33|191.73|0
1646778630000|2022-03-08 22:30:30|194.31|191.71|194.23|191.63|194.31|191.71|194.23|191.63|0
1646778660000|2022-03-08 22:31:00|194.21|191.61|194.21|191.61|194.21|191.61|194.21|191.61|0
1646778680000|2022-03-08 22:31:20|194.2|191.6|194.2|191.6|194.2|191.6|194.2|191.6|0
1646778710000|2022-03-08 22:31:50|193.92|191.32|194.2|191.6|194.2|191.6|193.92|191.32|0
1646778720000|2022-03-08 22:32:00|193.95|191.35|193.95|191.35|193.95|191.35|193.95|191.35|0
1646778730000|2022-03-08 22:32:10|193.98|191.38|194.17|191.57|194.17|191.57|193.98|191.38|0
1646778740000|2022-03-08 22:32:20|194.2|191.6|194.31|191.71|194.31|191.71|194.15|191.55|0
1646778750000|2022-03-08 22:32:30|194.23|191.63|193.95|191.35|194.23|191.63|193.95|191.35|0
1646778760000|2022-03-08 22:32:40|193.98|191.38|193.98|191.38|193.98|191.38|193.98|191.38|0
1646778840000|2022-03-08 22:34:00|194|191.4|194|191.4|194|191.4|194|191.4|0
1646778850000|2022-03-08 22:34:10|194.03|191.43|194.03|191.43|194.03|191.43|194.03|191.43|0
1646778870000|2022-03-08 22:34:30|194.05|191.45|194.05|191.45|194.05|191.45|194.05|191.45|0
1646778890000|2022-03-08 22:34:50|194.08|191.48|194.08|191.48|194.08|191.48|194.08|191.48|0
1646778910000|2022-03-08 22:35:10|194.07|191.47|194.07|191.47|194.07|191.47|194.07|191.47|0
1646778960000|2022-03-08 22:36:00|193.67|191.07|193.67|191.07|193.67|191.07|193.67|191.07|0
1646778970000|2022-03-08 22:36:10|193.64|191.04|193.64|191.04|193.64|191.04|193.64|191.04|0
1646778980000|2022-03-08 22:36:20|193.53|190.93|193.53|190.93|193.53|190.93|193.53|190.93|0
1646779010000|2022-03-08 22:36:50|193.56|190.96|193.56|190.96|193.56|190.96|193.56|190.96|0
1646779080000|2022-03-08 22:38:00|193.59|190.99|193.59|190.99|193.59|190.99|193.59|190.99|0
1646779130000|2022-03-08 22:38:50|193.61|191.01|193.61|191.01|193.61|191.01|193.61|191.01|0
1646779150000|2022-03-08 22:39:10|193.64|191.04|193.64|191.04|193.64|191.04|193.64|191.04|0
1646779160000|2022-03-08 22:39:20|193.66|191.06|193.66|191.06|193.66|191.06|193.66|191.06|0
1646779190000|2022-03-08 22:39:50|193.63|191.03|193.63|191.03|193.63|191.03|193.63|191.03|0
1646779350000|2022-03-08 22:42:30|193.54|190.94|193.54|190.94|193.54|190.94|193.54|190.94|0
1646779360000|2022-03-08 22:42:40|193.46|190.86|193.46|190.86|193.46|190.86|193.46|190.86|0
1646779370000|2022-03-08 22:42:50|193.38|190.78|193.54|190.94|193.54|190.94|193.38|190.78|0
1646779410000|2022-03-08 22:43:30|193.51|190.91|193.51|190.91|193.51|190.91|193.51|190.91|0
1646779420000|2022-03-08 22:43:40|193.54|190.94|193.54|190.94|193.54|190.94|193.54|190.94|0
1646779540000|2022-03-08 22:45:40|193.53|190.93|193.53|190.93|193.53|190.93|193.53|190.93|0
1646779630000|2022-03-08 22:47:10|193.5|190.9|193.5|190.9|193.5|190.9|193.5|190.9|0
1646779640000|2022-03-08 22:47:20|193.56|190.96|193.56|190.96|193.56|190.96|193.56|190.96|0
1646779660000|2022-03-08 22:47:40|193.58|190.98|193.58|190.98|193.58|190.98|193.58|190.98|0
1646779670000|2022-03-08 22:47:50|193.5|190.9|193.5|190.9|193.56|190.96|193.5|190.9|0
1646779680000|2022-03-08 22:48:00|193.53|190.93|193.5|190.9|193.53|190.93|193.5|190.9|0
1646779690000|2022-03-08 22:48:10|193.53|190.93|193.53|190.93|193.53|190.93|193.53|190.93|0
1646779700000|2022-03-08 22:48:20|193.64|191.04|193.64|191.04|193.64|191.04|193.64|191.04|0
1646779710000|2022-03-08 22:48:30|193.53|190.93|194.31|191.71|194.31|191.71|193.53|190.93|0
1646779720000|2022-03-08 22:48:40|194.33|191.73|194.31|191.71|194.33|191.73|194.31|191.71|0
1646779750000|2022-03-08 22:49:10|194.28|191.68|194.28|191.68|194.28|191.68|194.28|191.68|0
1646779780000|2022-03-08 22:49:40|194.27|191.67|194.27|191.67|194.27|191.67|194.27|191.67|0
1646779830000|2022-03-08 22:50:30|193.71|191.11|194.14|191.54|194.14|191.54|193.65|191.05|0
1646779840000|2022-03-08 22:50:40|194.17|191.57|194.17|191.57|194.17|191.57|194.17|191.57|0
1646779850000|2022-03-08 22:50:50|194.11|191.51|194.14|191.54|194.14|191.54|194.11|191.51|0
1646779860000|2022-03-08 22:51:00|194.17|191.57|194.17|191.57|194.17|191.57|194.17|191.57|0
1646779880000|2022-03-08 22:51:20|194.14|191.54|193.89|191.29|194.14|191.54|193.89|191.29|0
1646779890000|2022-03-08 22:51:30|193.76|191.16|193.76|191.16|193.76|191.16|193.76|191.16|0
1646779910000|2022-03-08 22:51:50|193.73|191.13|193.73|191.13|193.73|191.13|193.73|191.13|0
1646779930000|2022-03-08 22:52:10|193.78|191.18|193.78|191.18|193.78|191.18|193.78|191.18|0
1646779950000|2022-03-08 22:52:30|193.73|191.13|193.73|191.13|193.73|191.13|193.73|191.13|0
1646779960000|2022-03-08 22:52:40|193.81|191.21|193.81|191.21|193.81|191.21|193.81|191.21|0
1646779990000|2022-03-08 22:53:10|193.84|191.24|193.84|191.24|193.84|191.24|193.84|191.24|0
1646780000000|2022-03-08 22:53:20|193.78|191.18|193.86|191.26|193.86|191.26|193.78|191.18|0
1646780010000|2022-03-08 22:53:30|193.7|191.1|193.7|191.1|193.7|191.1|193.7|191.1|0
1646780040000|2022-03-08 22:54:00|193.85|191.25|193.85|191.25|193.85|191.25|193.85|191.25|0
1646780050000|2022-03-08 22:54:10|193.9|191.3|193.9|191.3|193.9|191.3|193.9|191.3|0
1646780070000|2022-03-08 22:54:30|193.92|191.32|193.98|191.38|193.98|191.38|193.92|191.32|0
1646780090000|2022-03-08 22:54:50|194|191.4|193.98|191.38|194|191.4|193.98|191.38|0
1646780100000|2022-03-08 22:55:00|193.95|191.35|193.95|191.35|193.95|191.35|193.95|191.35|0
1646780110000|2022-03-08 22:55:10|193.98|191.38|193.92|191.32|193.98|191.38|193.92|191.32|0
1646780160000|2022-03-08 22:56:00|193.95|191.35|193.95|191.35|193.95|191.35|193.95|191.35|0
1646780180000|2022-03-08 22:56:20|193.92|191.32|193.92|191.32|193.92|191.32|193.92|191.32|0
1646780200000|2022-03-08 22:56:40|193.91|191.31|193.91|191.31|193.91|191.31|193.91|191.31|0
1646780210000|2022-03-08 22:56:50|193.97|191.37|193.97|191.37|193.97|191.37|193.97|191.37|0
1646780220000|2022-03-08 22:57:00|194|191.4|193.99|191.39|194|191.4|193.99|191.39|0
1646780230000|2022-03-08 22:57:10|193.97|191.37|193.97|191.37|193.97|191.37|193.97|191.37|0
1646780240000|2022-03-08 22:57:20|193.91|191.31|193.91|191.31|193.91|191.31|193.91|191.31|0
1646780270000|2022-03-08 22:57:50|194.02|191.42|194.02|191.42|194.02|191.42|194.02|191.42|0
1646780290000|2022-03-08 22:58:10|193.97|191.37|193.97|191.37|193.97|191.37|193.97|191.37|0
1646780310000|2022-03-08 22:58:30|194.02|191.42|194.02|191.42|194.02|191.42|194.02|191.42|0
1646780330000|2022-03-08 22:58:50|193.91|191.31|193.91|191.31|193.91|191.31|193.91|191.31|0
1646780340000|2022-03-08 22:59:00|193.89|191.29|194.17|191.57|194.17|191.57|193.89|191.29|0
1646780350000|2022-03-08 22:59:10|194.06|191.46|194.05|191.45|194.06|191.46|194.05|191.45|0
1646780360000|2022-03-08 22:59:20|194.14|191.54|194.16|191.56|194.17|191.57|194.14|191.54|0
1646780370000|2022-03-08 22:59:30|194.3|191.7|194.59|191.99|194.59|191.99|194.3|191.7|0
1646780380000|2022-03-08 22:59:40|194.38|191.78|194.13|191.53|194.38|191.78|194.13|191.53|0
1646780390000|2022-03-08 22:59:50|194.57|191.97|194.57|191.97|194.57|191.97|194.57|191.97|0
1646780400000|2022-03-08 23:00:00|195.35|192.75|195.9|193.3|196.46|193.86|195.35|192.75|0
1646780410000|2022-03-08 23:00:10|196.92|194.32|197.29|194.69|197.57|194.97|196.92|194.32|0
1646780420000|2022-03-08 23:00:20|198.5|195.9|198.5|195.9|198.87|196.27|198.5|195.9|0
1646780430000|2022-03-08 23:00:30|199.06|196.46|199.43|196.83|199.43|196.83|198.31|195.71|0
1646780440000|2022-03-08 23:00:40|200.09|197.49|198.87|196.27|200.09|197.49|198.87|196.27|0
1646780450000|2022-03-08 23:00:50|198.5|195.9|198.31|195.71|199.06|196.46|198.31|195.71|0
1646780460000|2022-03-08 23:01:00|198.87|196.27|200.36|197.76|200.36|197.76|198.87|196.27|0
1646780470000|2022-03-08 23:01:10|200.55|197.95|200.36|197.76|200.55|197.95|199.99|197.39|0
1646780480000|2022-03-08 23:01:20|200.55|197.95|199.8|197.2|200.55|197.95|199.8|197.2|0
1646780490000|2022-03-08 23:01:30|199.99|197.39|199.8|197.2|199.99|197.39|199.61|197.01|0
1646780500000|2022-03-08 23:01:40|199.43|196.83|200.46|197.86|200.46|197.86|199.43|196.83|0
1646780510000|2022-03-08 23:01:50|200.08|197.48|200.17|197.57|200.17|197.57|200.08|197.48|0
1646780520000|2022-03-08 23:02:00|199.71|197.11|199.71|197.11|199.9|197.3|199.71|197.11|0
1646780530000|2022-03-08 23:02:10|199.9|197.3|199.99|197.39|199.99|197.39|199.8|197.2|0
1646780540000|2022-03-08 23:02:20|199.71|197.11|199.99|197.39|200.08|197.48|199.71|197.11|0
1646780550000|2022-03-08 23:02:30|200.08|197.48|200.17|197.57|200.17|197.57|200.08|197.48|0
1646780560000|2022-03-08 23:02:40|199.99|197.39|200.27|197.67|200.36|197.76|199.9|197.3|0
1646780570000|2022-03-08 23:02:50|200.17|197.57|199.98|197.38|200.17|197.57|199.98|197.38|0
1646780580000|2022-03-08 23:03:00|199.71|197.11|199.33|196.73|199.71|197.11|199.33|196.73|0
1646780590000|2022-03-08 23:03:10|198.77|196.17|199.15|196.55|199.33|196.73|198.77|196.17|0
1646780600000|2022-03-08 23:03:20|198.59|195.99|198.21|195.61|198.96|196.36|198.21|195.61|0
1646780610000|2022-03-08 23:03:30|198.4|195.8|198.68|196.08|198.68|196.08|198.3|195.7|0
1646780620000|2022-03-08 23:03:40|198.3|195.7|197.84|195.24|198.49|195.89|197.84|195.24|0
1646780630000|2022-03-08 23:03:50|197.66|195.06|197.66|195.06|197.66|195.06|197.66|195.06|0
1646780640000|2022-03-08 23:04:00|198.4|195.8|198.3|195.7|198.4|195.8|198.21|195.61|0
1646780650000|2022-03-08 23:04:10|198.49|195.89|198.67|196.07|198.67|196.07|198.49|195.89|0
1646780660000|2022-03-08 23:04:20|198.96|196.36|198.96|196.36|198.96|196.36|198.96|196.36|0
1646780670000|2022-03-08 23:04:30|198.86|196.26|198.58|195.98|198.86|196.26|198.58|195.98|0
1646780680000|2022-03-08 23:04:40|198.86|196.26|199.33|196.73|199.33|196.73|198.86|196.26|0
1646780690000|2022-03-08 23:04:50|199.52|196.92|199.98|197.38|199.98|197.38|199.52|196.92|0
1646780700000|2022-03-08 23:05:00|200.08|197.48|200.35|197.75|200.35|197.75|200.08|197.48|0
1646780710000|2022-03-08 23:05:10|200.45|197.85|199.98|197.38|200.45|197.85|199.98|197.38|0
1646780720000|2022-03-08 23:05:20|199.89|197.29|199.6|197|200.07|197.47|199.6|197|0
1646780730000|2022-03-08 23:05:30|199.23|196.63|199.6|197|199.6|197|199.23|196.63|0
1646780740000|2022-03-08 23:05:40|199.51|196.91|199.42|196.82|199.6|197|199.42|196.82|0
1646780750000|2022-03-08 23:05:50|199.23|196.63|199.51|196.91|199.6|197|199.14|196.54|0
1646780760000|2022-03-08 23:06:00|199.79|197.19|199.79|197.19|199.89|197.29|199.79|197.19|0
1646780770000|2022-03-08 23:06:10|199.7|197.1|199.6|197|199.7|197.1|199.51|196.91|0
1646780790000|2022-03-08 23:06:30|199.51|196.91|199.6|197|199.79|197.19|199.51|196.91|0
1646780800000|2022-03-08 23:06:40|199.7|197.1|199.88|197.28|199.88|197.28|199.7|197.1|0
1646780810000|2022-03-08 23:06:50|199.97|197.37|199.7|197.1|199.97|197.37|199.6|197|0
1646780820000|2022-03-08 23:07:00|199.32|196.72|199.23|196.63|199.32|196.72|199.23|196.63|0
1646780830000|2022-03-08 23:07:10|199.22|196.62|198.95|196.35|199.22|196.62|198.95|196.35|0
1646780840000|2022-03-08 23:07:20|198.85|196.25|199.13|196.53|199.22|196.62|198.85|196.25|0
1646780850000|2022-03-08 23:07:30|199.32|196.72|199.32|196.72|199.32|196.72|199.32|196.72|0
1646780860000|2022-03-08 23:07:40|199.22|196.62|199.13|196.53|199.22|196.62|199.13|196.53|0
1646780870000|2022-03-08 23:07:50|199.22|196.62|199.51|196.91|199.69|197.09|199.22|196.62|0
1646780880000|2022-03-08 23:08:00|199.41|196.81|199.22|196.62|199.41|196.81|199.13|196.53|0
1646780890000|2022-03-08 23:08:10|199.51|196.91|199.22|196.62|199.51|196.91|199.22|196.62|0
1646780910000|2022-03-08 23:08:30|198.95|196.35|199.5|196.9|199.5|196.9|198.94|196.34|0
1646780940000|2022-03-08 23:09:00|199.32|196.72|199.32|196.72|199.32|196.72|199.32|196.72|0
1646780950000|2022-03-08 23:09:10|199.13|196.53|199.13|196.53|199.13|196.53|199.13|196.53|0
1646780990000|2022-03-08 23:09:50|199.22|196.62|199.31|196.71|199.31|196.71|199.22|196.62|0
1646781020000|2022-03-08 23:10:20|199.13|196.53|198.75|196.15|199.13|196.53|198.75|196.15|0
1646781050000|2022-03-08 23:10:50|198.57|195.97|198.57|195.97|198.57|195.97|198.57|195.97|0
1646781060000|2022-03-08 23:11:00|198.56|195.96|198.56|195.96|198.65|196.05|198.56|195.96|0
1646781070000|2022-03-08 23:11:10|198.65|196.05|198.38|195.78|198.65|196.05|198.38|195.78|0
1646781080000|2022-03-08 23:11:20|198.19|195.59|198.01|195.41|198.19|195.59|198.01|195.41|0
1646781090000|2022-03-08 23:11:30|198|195.4|198|195.4|198|195.4|198|195.4|0
1646781100000|2022-03-08 23:11:40|197.91|195.31|198|195.4|198|195.4|197.63|195.03|0
1646781110000|2022-03-08 23:11:50|198.09|195.49|198.28|195.68|198.28|195.68|198.09|195.49|0
1646781120000|2022-03-08 23:12:00|198.19|195.59|198.38|195.78|198.38|195.78|198.19|195.59|0
1646781130000|2022-03-08 23:12:10|198.19|195.59|198.65|196.05|198.65|196.05|198.19|195.59|0
1646781140000|2022-03-08 23:12:20|198.46|195.86|198.28|195.68|198.46|195.86|198.28|195.68|0
1646781150000|2022-03-08 23:12:30|198.19|195.59|198.46|195.86|198.46|195.86|198.19|195.59|0
1646781160000|2022-03-08 23:12:40|198.56|195.96|198.75|196.15|198.75|196.15|198.56|195.96|0
1646781170000|2022-03-08 23:12:50|198.84|196.24|199.31|196.71|199.31|196.71|198.84|196.24|0
1646781180000|2022-03-08 23:13:00|199.49|196.89|199.87|197.27|199.87|197.27|199.39|196.79|0
1646781190000|2022-03-08 23:13:10|199.86|197.26|200.05|197.45|200.24|197.64|199.86|197.26|0
1646781200000|2022-03-08 23:13:20|200.14|197.54|200.05|197.45|200.14|197.54|200.05|197.45|0
1646781210000|2022-03-08 23:13:30|199.86|197.26|200.24|197.64|200.24|197.64|199.68|197.08|0
1646781220000|2022-03-08 23:13:40|200.99|198.39|200.99|198.39|200.99|198.39|200.99|198.39|0
1646781240000|2022-03-08 23:14:00|200.61|198.01|200.61|198.01|200.61|198.01|200.61|198.01|0
1646781250000|2022-03-08 23:14:10|200.42|197.82|200.05|197.45|200.42|197.82|200.05|197.45|0
1646781260000|2022-03-08 23:14:20|200.24|197.64|200.24|197.64|200.32|197.72|200.24|197.64|0
1646781270000|2022-03-08 23:14:30|200.42|197.82|200.98|198.38|201.07|198.47|200.42|197.82|0
1646781280000|2022-03-08 23:14:40|200.8|198.2|200.8|198.2|200.8|198.2|200.8|198.2|0
1646781290000|2022-03-08 23:14:50|200.7|198.1|200.8|198.2|200.98|198.38|200.61|198.01|0
1646781300000|2022-03-08 23:15:00|200.61|198.01|199.95|197.35|200.61|198.01|199.95|197.35|0
1646781310000|2022-03-08 23:15:10|199.67|197.07|199.57|196.97|199.67|197.07|199.49|196.89|0
1646781320000|2022-03-08 23:15:20|199.67|197.07|198.92|196.32|199.67|197.07|198.92|196.32|0
1646781330000|2022-03-08 23:15:30|199.2|196.6|198.74|196.14|199.2|196.6|198.74|196.14|0
1646781340000|2022-03-08 23:15:40|198.83|196.23|198.92|196.32|198.92|196.32|198.74|196.14|0
1646781350000|2022-03-08 23:15:50|199.2|196.6|199.11|196.51|199.2|196.6|198.92|196.32|0
1646781360000|2022-03-08 23:16:00|199.01|196.41|198.74|196.14|199.01|196.41|198.74|196.14|0
1646781370000|2022-03-08 23:16:10|198.83|196.23|198.83|196.23|198.83|196.23|198.83|196.23|0
1646781380000|2022-03-08 23:16:20|198.64|196.04|198.64|196.04|198.64|196.04|198.45|195.85|0
1646781390000|2022-03-08 23:16:30|198.82|196.22|198.64|196.04|198.82|196.22|198.45|195.85|0
1646781400000|2022-03-08 23:16:40|198.73|196.13|198.64|196.04|198.73|196.13|198.64|196.04|0
1646781410000|2022-03-08 23:16:50|198.55|195.95|198.92|196.32|198.92|196.32|198.55|195.95|0
1646781420000|2022-03-08 23:17:00|199.38|196.78|199.67|197.07|199.67|197.07|199.38|196.78|0
1646781430000|2022-03-08 23:17:10|199.57|196.97|199.67|197.07|199.76|197.16|199.57|196.97|0
1646781440000|2022-03-08 23:17:20|199.57|196.97|200.32|197.72|200.32|197.72|199.57|196.97|0
1646781450000|2022-03-08 23:17:30|199.94|197.34|199.94|197.34|200.04|197.44|199.94|197.34|0
1646781460000|2022-03-08 23:17:40|199.66|197.06|199.57|196.97|199.66|197.06|199.48|196.88|0
1646781470000|2022-03-08 23:17:50|199.29|196.69|200.13|197.53|200.13|197.53|199.29|196.69|0
1646781480000|2022-03-08 23:18:00|200.22|197.62|200.04|197.44|200.22|197.62|200.04|197.44|0
1646781490000|2022-03-08 23:18:10|200.22|197.62|200.41|197.81|200.41|197.81|200.22|197.62|0
1646781500000|2022-03-08 23:18:20|200.31|197.71|199.75|197.15|200.31|197.71|199.75|197.15|0
1646781510000|2022-03-08 23:18:30|199.66|197.06|199.85|197.25|199.85|197.25|199.66|197.06|0
1646781520000|2022-03-08 23:18:40|199.94|197.34|199.85|197.25|199.94|197.34|199.85|197.25|0
1646781530000|2022-03-08 23:18:50|199.94|197.34|199.94|197.34|199.94|197.34|199.94|197.34|0
1646781540000|2022-03-08 23:19:00|200.22|197.62|200.12|197.52|200.22|197.62|200.12|197.52|0
1646781550000|2022-03-08 23:19:10|200.03|197.43|200.12|197.52|200.12|197.52|199.94|197.34|0
1646781560000|2022-03-08 23:19:20|200.03|197.43|199.85|197.25|200.03|197.43|199.85|197.25|0
1646781570000|2022-03-08 23:19:30|199.47|196.87|199.47|196.87|199.47|196.87|199.47|196.87|0
1646781580000|2022-03-08 23:19:40|199.37|196.77|199.47|196.87|199.47|196.87|199.37|196.77|0
1646781590000|2022-03-08 23:19:50|199.37|196.77|199.56|196.96|199.56|196.96|199.37|196.77|0
1646781600000|2022-03-08 23:20:00|199.28|196.68|199.28|196.68|199.56|196.96|199.28|196.68|0
1646781610000|2022-03-08 23:20:10|199.37|196.77|199.1|196.5|199.75|197.15|199.1|196.5|0
1646781620000|2022-03-08 23:20:20|199|196.4|198.91|196.31|199|196.4|198.91|196.31|0
1646781630000|2022-03-08 23:20:30|199.1|196.5|198.72|196.12|199.1|196.5|198.72|196.12|0
1646781640000|2022-03-08 23:20:40|198.63|196.03|198.63|196.03|198.63|196.03|198.35|195.75|0
1646781650000|2022-03-08 23:20:50|198.35|195.75|198.44|195.84|198.72|196.12|198.35|195.75|0
1646781660000|2022-03-08 23:21:00|198.07|195.47|198.07|195.47|198.16|195.56|198.07|195.47|0
1646781670000|2022-03-08 23:21:10|198.25|195.65|198.25|195.65|198.25|195.65|198.25|195.65|0
1646781680000|2022-03-08 23:21:20|199.09|196.49|199.28|196.68|199.28|196.68|199.09|196.49|0
1646781690000|2022-03-08 23:21:30|199.47|196.87|199.47|196.87|199.56|196.96|199.47|196.87|0
1646781700000|2022-03-08 23:21:40|199.56|196.96|199.56|196.96|199.74|197.14|199.56|196.96|0
1646781710000|2022-03-08 23:21:50|199.74|197.14|199.74|197.14|199.74|197.14|199.74|197.14|0
1646781720000|2022-03-08 23:22:00|199.65|197.05|200.03|197.43|200.21|197.61|199.65|197.05|0
1646781730000|2022-03-08 23:22:10|200.12|197.52|200.4|197.8|200.4|197.8|200.11|197.51|0
1646781740000|2022-03-08 23:22:20|200.49|197.89|200.3|197.7|200.49|197.89|200.3|197.7|0
1646781750000|2022-03-08 23:22:30|200.21|197.61|200.21|197.61|200.21|197.61|200.21|197.61|0
1646781760000|2022-03-08 23:22:40|200.3|197.7|200.02|197.42|200.3|197.7|200.02|197.42|0
1646781770000|2022-03-08 23:22:50|199.84|197.24|199.84|197.24|199.84|197.24|199.84|197.24|0
1646781800000|2022-03-08 23:23:20|199.83|197.23|199.83|197.23|199.83|197.23|199.83|197.23|0
1646781810000|2022-03-08 23:23:30|199.65|197.05|199.46|196.86|199.65|197.05|199.46|196.86|0
1646781820000|2022-03-08 23:23:40|199.83|197.23|199.83|197.23|199.83|197.23|199.83|197.23|0
1646781830000|2022-03-08 23:23:50|199.74|197.14|199.83|197.23|199.83|197.23|199.74|197.14|0
1646781840000|2022-03-08 23:24:00|200.02|197.42|200.02|197.42|200.02|197.42|200.02|197.42|0
1646781850000|2022-03-08 23:24:10|199.83|197.23|199.83|197.23|199.83|197.23|199.83|197.23|0
1646781860000|2022-03-08 23:24:20|199.73|197.13|200.02|197.42|200.11|197.51|199.73|197.13|0
1646781870000|2022-03-08 23:24:30|199.92|197.32|199.92|197.32|199.92|197.32|199.92|197.32|0
1646781880000|2022-03-08 23:24:40|200.02|197.42|199.73|197.13|200.02|197.42|199.73|197.13|0
1646781890000|2022-03-08 23:24:50|199.83|197.23|199.64|197.04|199.83|197.23|199.64|197.04|0
1646781910000|2022-03-08 23:25:10|199.55|196.95|200.02|197.42|200.02|197.42|199.55|196.95|0
1646781920000|2022-03-08 23:25:20|200.11|197.51|200.02|197.42|200.2|197.6|200.02|197.42|0
1646781940000|2022-03-08 23:25:40|199.45|196.85|199.64|197.04|199.64|197.04|199.45|196.85|0
1646781950000|2022-03-08 23:25:50|199.83|197.23|199.83|197.23|199.83|197.23|199.83|197.23|0
1646781960000|2022-03-08 23:26:00|199.73|197.13|199.73|197.13|199.73|197.13|199.73|197.13|0
1646781970000|2022-03-08 23:26:10|199.64|197.04|199.64|197.04|199.64|197.04|199.64|197.04|0
1646781980000|2022-03-08 23:26:20|199.45|196.85|199.17|196.57|199.45|196.85|199.17|196.57|0
1646781990000|2022-03-08 23:26:30|199.27|196.67|199.27|196.67|199.27|196.67|199.27|196.67|0
1646782000000|2022-03-08 23:26:40|199.26|196.66|199.26|196.66|199.26|196.66|199.26|196.66|0
1646782020000|2022-03-08 23:27:00|199.35|196.75|199.35|196.75|199.35|196.75|199.35|196.75|0
1646782030000|2022-03-08 23:27:10|199.45|196.85|199.45|196.85|199.54|196.94|199.45|196.85|0
1646782050000|2022-03-08 23:27:30|199.73|197.13|200.2|197.6|200.2|197.6|199.73|197.13|0
1646782060000|2022-03-08 23:27:40|200.38|197.78|200.38|197.78|200.38|197.78|200.38|197.78|0
1646782070000|2022-03-08 23:27:50|200.2|197.6|200.57|197.97|200.57|197.97|200.2|197.6|0
1646782080000|2022-03-08 23:28:00|200.76|198.16|200.94|198.34|200.94|198.34|200.76|198.16|0
1646782090000|2022-03-08 23:28:10|201.13|198.53|201.13|198.53|201.22|198.62|201.13|198.53|0
1646782100000|2022-03-08 23:28:20|200.94|198.34|200.94|198.34|200.94|198.34|200.76|198.16|0
1646782110000|2022-03-08 23:28:30|201.32|198.72|201.32|198.72|201.32|198.72|201.32|198.72|0
1646782120000|2022-03-08 23:28:40|201.13|198.53|201.32|198.72|201.32|198.72|201.13|198.53|0
1646782130000|2022-03-08 23:28:50|201.5|198.9|201.69|199.09|201.69|199.09|201.5|198.9|0
1646782140000|2022-03-08 23:29:00|201.88|199.28|201.59|198.99|201.88|199.28|201.59|198.99|0
1646782150000|2022-03-08 23:29:10|201.69|199.09|201.69|199.09|201.69|199.09|201.69|199.09|0
1646782160000|2022-03-08 23:29:20|201.59|198.99|201.5|198.9|201.69|199.09|201.5|198.9|0
1646782170000|2022-03-08 23:29:30|201.31|198.71|201.5|198.9|201.59|198.99|201.31|198.71|0
1646782180000|2022-03-08 23:29:40|201.59|198.99|201.4|198.8|201.59|198.99|201.4|198.8|0
1646782190000|2022-03-08 23:29:50|201.31|198.71|201.69|199.09|201.69|199.09|201.31|198.71|0
1646782200000|2022-03-08 23:30:00|202.82|200.22|204.13|201.53|204.79|202.19|202.82|200.22|0
1646782210000|2022-03-08 23:30:10|204.04|201.44|203.47|200.87|204.04|201.44|203.47|200.87|0
1646782220000|2022-03-08 23:30:20|203.95|201.35|204.13|201.53|204.13|201.53|203.85|201.25|0
1646782230000|2022-03-08 23:30:30|204.7|202.1|203.94|201.34|204.7|202.1|203.94|201.34|0
1646782240000|2022-03-08 23:30:40|204.32|201.72|204.13|201.53|204.41|201.81|203.94|201.34|0
1646782250000|2022-03-08 23:30:50|203.94|201.34|204.13|201.53|204.13|201.53|203.94|201.34|0
1646782260000|2022-03-08 23:31:00|204.22|201.62|204.32|201.72|204.32|201.72|204.22|201.62|0
1646782270000|2022-03-08 23:31:10|204.51|201.91|204.6|202|204.6|202|204.51|201.91|0
1646782280000|2022-03-08 23:31:20|204.41|201.81|204.79|202.19|204.79|202.19|204.22|201.62|0
1646782290000|2022-03-08 23:31:30|204.7|202.1|204.51|201.91|204.7|202.1|204.51|201.91|0
1646782300000|2022-03-08 23:31:40|204.41|201.81|204.89|202.29|204.89|202.29|204.41|201.81|0
1646782310000|2022-03-08 23:31:50|205.07|202.47|205.07|202.47|205.07|202.47|204.89|202.29|0
1646782320000|2022-03-08 23:32:00|204.89|202.29|204.88|202.28|205.35|202.75|204.79|202.19|0
1646782330000|2022-03-08 23:32:10|205.64|203.04|205.54|202.94|205.64|203.04|205.35|202.75|0
1646782340000|2022-03-08 23:32:20|205.26|202.66|205.45|202.85|205.45|202.85|205.26|202.66|0
1646782350000|2022-03-08 23:32:30|205.26|202.66|205.26|202.66|205.26|202.66|205.07|202.47|0
1646782360000|2022-03-08 23:32:40|205.16|202.56|205.26|202.66|205.26|202.66|204.97|202.37|0
1646782370000|2022-03-08 23:32:50|205.16|202.56|205.07|202.47|205.16|202.56|205.07|202.47|0
1646782380000|2022-03-08 23:33:00|205.26|202.66|205.45|202.85|205.64|203.04|205.16|202.56|0
1646782390000|2022-03-08 23:33:10|205.73|203.13|206.02|203.42|206.02|203.42|205.73|203.13|0
1646782400000|2022-03-08 23:33:20|206.21|203.61|205.54|202.94|206.21|203.61|205.54|202.94|0
1646782410000|2022-03-08 23:33:30|205.45|202.85|205.64|203.04|205.83|203.23|205.07|202.47|0
1646782420000|2022-03-08 23:33:40|205.54|202.94|205.83|203.23|205.83|203.23|205.54|202.94|0
1646782440000|2022-03-08 23:34:00|205.73|203.13|205.64|203.04|205.73|203.13|205.64|203.04|0
1646782450000|2022-03-08 23:34:10|205.45|202.85|205.26|202.66|205.45|202.85|205.26|202.66|0
1646782460000|2022-03-08 23:34:20|205.45|202.85|205.26|202.66|205.45|202.85|205.26|202.66|0
1646782470000|2022-03-08 23:34:30|205.35|202.75|205.26|202.66|205.35|202.75|205.26|202.66|0
1646782480000|2022-03-08 23:34:40|205.44|202.84|205.44|202.84|205.44|202.84|205.44|202.84|0
1646782490000|2022-03-08 23:34:50|205.25|202.65|205.25|202.65|205.25|202.65|205.16|202.56|0
1646782500000|2022-03-08 23:35:00|205.44|202.84|205.63|203.03|205.63|203.03|205.44|202.84|0
1646782510000|2022-03-08 23:35:10|205.53|202.93|205.44|202.84|205.53|202.93|205.44|202.84|0
1646782520000|2022-03-08 23:35:20|205.25|202.65|205.15|202.55|205.25|202.65|205.06|202.46|0
1646782530000|2022-03-08 23:35:30|205.25|202.65|205.63|203.03|205.63|203.03|205.25|202.65|0
1646782540000|2022-03-08 23:35:40|205.72|203.12|205.72|203.12|205.72|203.12|205.72|203.12|0
1646782550000|2022-03-08 23:35:50|205.82|203.22|205.82|203.22|205.82|203.22|205.44|202.84|0
1646782560000|2022-03-08 23:36:00|206.2|203.6|205.72|203.12|206.2|203.6|205.72|203.12|0
1646782570000|2022-03-08 23:36:10|205.82|203.22|205.44|202.84|205.91|203.31|205.44|202.84|0
1646782580000|2022-03-08 23:36:20|205.34|202.74|205.82|203.22|205.82|203.22|205.34|202.74|0
1646782590000|2022-03-08 23:36:30|205.72|203.12|205.25|202.65|205.72|203.12|205.25|202.65|0
1646782600000|2022-03-08 23:36:40|205.44|202.84|205.25|202.65|205.63|203.03|205.25|202.65|0
1646782610000|2022-03-08 23:36:50|205.15|202.55|205.63|203.03|205.63|203.03|205.15|202.55|0
1646782630000|2022-03-08 23:37:10|205.53|202.93|205.63|203.03|205.91|203.31|205.53|202.93|0
1646782640000|2022-03-08 23:37:20|205.44|202.84|205.25|202.65|205.44|202.84|205.25|202.65|0
1646782650000|2022-03-08 23:37:30|205.34|202.74|205.44|202.84|205.53|202.93|205.34|202.74|0
1646782660000|2022-03-08 23:37:40|205.53|202.93|205.72|203.12|205.72|203.12|205.53|202.93|0
1646782670000|2022-03-08 23:37:50|205.62|203.02|205.25|202.65|205.62|203.02|205.25|202.65|0
1646782680000|2022-03-08 23:38:00|205.62|203.02|205.25|202.65|205.81|203.21|205.25|202.65|0
1646782690000|2022-03-08 23:38:10|205.34|202.74|205.06|202.46|205.34|202.74|205.06|202.46|0
1646782700000|2022-03-08 23:38:20|205.15|202.55|205.15|202.55|205.15|202.55|205.15|202.55|0
1646782710000|2022-03-08 23:38:30|205.24|202.64|205.06|202.46|205.24|202.64|205.05|202.45|0
1646782720000|2022-03-08 23:38:40|204.96|202.36|205.43|202.83|205.43|202.83|204.96|202.36|0
1646782730000|2022-03-08 23:38:50|205.33|202.73|205.52|202.92|205.52|202.92|205.33|202.73|0
1646782740000|2022-03-08 23:39:00|205.71|203.11|205.52|202.92|205.71|203.11|205.52|202.92|0
1646782750000|2022-03-08 23:39:10|205.43|202.83|205.62|203.02|205.62|203.02|205.43|202.83|0
1646782760000|2022-03-08 23:39:20|205.71|203.11|205.62|203.02|205.71|203.11|205.62|203.02|0
1646782770000|2022-03-08 23:39:30|205.71|203.11|205.43|202.83|205.71|203.11|205.43|202.83|0
1646782780000|2022-03-08 23:39:40|205.24|202.64|205.43|202.83|205.43|202.83|205.24|202.64|0
1646782790000|2022-03-08 23:39:50|205.24|202.64|205.33|202.73|205.33|202.73|205.14|202.54|0
1646782800000|2022-03-08 23:40:00|205.43|202.83|205.24|202.64|205.43|202.83|205.24|202.64|0
1646782810000|2022-03-08 23:40:10|205.43|202.83|205.52|202.92|205.52|202.92|205.33|202.73|0
1646782820000|2022-03-08 23:40:20|205.43|202.83|205.24|202.64|205.43|202.83|205.24|202.64|0
1646782830000|2022-03-08 23:40:30|204.76|202.16|204.67|202.07|204.76|202.16|204.67|202.07|0
1646782840000|2022-03-08 23:40:40|205.14|202.54|204.95|202.35|205.24|202.64|204.95|202.35|0
1646782850000|2022-03-08 23:40:50|204.86|202.26|205.05|202.45|205.05|202.45|204.86|202.26|0
1646782860000|2022-03-08 23:41:00|205.14|202.54|204.86|202.26|205.14|202.54|204.86|202.26|0
1646782870000|2022-03-08 23:41:10|205.14|202.54|205.14|202.54|205.14|202.54|205.14|202.54|0
1646782880000|2022-03-08 23:41:20|205.24|202.64|205.43|202.83|205.43|202.83|205.24|202.64|0
1646782890000|2022-03-08 23:41:30|205.52|202.92|205.33|202.73|205.52|202.92|205.33|202.73|0
1646782900000|2022-03-08 23:41:40|205.42|202.82|205.42|202.82|205.52|202.92|205.42|202.82|0
1646782910000|2022-03-08 23:41:50|205.51|202.91|205.61|203.01|205.61|203.01|205.51|202.91|0
1646782920000|2022-03-08 23:42:00|205.42|202.82|205.42|202.82|205.42|202.82|205.42|202.82|0
1646782930000|2022-03-08 23:42:10|205.61|203.01|205.51|202.91|205.61|203.01|205.51|202.91|0
1646782950000|2022-03-08 23:42:30|205.61|203.01|205.42|202.82|205.61|203.01|205.42|202.82|0
1646782960000|2022-03-08 23:42:40|205.32|202.72|205.23|202.63|205.32|202.72|205.23|202.63|0
1646782970000|2022-03-08 23:42:50|205.42|202.82|205.51|202.91|205.51|202.91|205.42|202.82|0
1646782980000|2022-03-08 23:43:00|205.61|203.01|205.32|202.72|205.61|203.01|205.32|202.72|0
1646782990000|2022-03-08 23:43:10|205.51|202.91|205.61|203.01|205.61|203.01|205.32|202.72|0
1646783000000|2022-03-08 23:43:20|205.7|203.1|205.8|203.2|205.8|203.2|205.61|203.01|0
1646783010000|2022-03-08 23:43:30|205.61|203.01|205.51|202.91|205.7|203.1|205.51|202.91|0
1646783020000|2022-03-08 23:43:40|205.7|203.1|205.7|203.1|205.8|203.2|205.7|203.1|0
1646783030000|2022-03-08 23:43:50|205.61|203.01|205.89|203.29|205.89|203.29|205.61|203.01|0
1646783040000|2022-03-08 23:44:00|205.99|203.39|206.27|203.67|206.27|203.67|205.99|203.39|0
1646783050000|2022-03-08 23:44:10|206.17|203.57|205.89|203.29|206.17|203.57|205.89|203.29|0
1646783060000|2022-03-08 23:44:20|206.08|203.48|205.89|203.29|206.08|203.48|205.89|203.29|0
1646783070000|2022-03-08 23:44:30|205.79|203.19|205.61|203.01|205.79|203.19|205.61|203.01|0
1646783080000|2022-03-08 23:44:40|205.7|203.1|205.7|203.1|205.7|203.1|205.7|203.1|0
1646783090000|2022-03-08 23:44:50|205.6|203|205.88|203.28|205.88|203.28|205.6|203|0
1646783100000|2022-03-08 23:45:00|205.98|203.38|206.36|203.76|206.36|203.76|205.98|203.38|0
1646783110000|2022-03-08 23:45:10|206.26|203.66|206.55|203.95|206.55|203.95|206.07|203.47|0
1646783120000|2022-03-08 23:45:20|206.64|204.04|206.64|204.04|206.74|204.14|206.64|204.04|0
1646783130000|2022-03-08 23:45:30|206.74|204.14|206.64|204.04|206.74|204.14|206.55|203.95|0
1646783140000|2022-03-08 23:45:40|206.45|203.85|206.55|203.95|206.55|203.95|206.36|203.76|0
1646783150000|2022-03-08 23:45:50|206.45|203.85|206.45|203.85|206.45|203.85|206.36|203.76|0
1646783160000|2022-03-08 23:46:00|206.55|203.95|206.55|203.95|206.55|203.95|206.55|203.95|0
1646783170000|2022-03-08 23:46:10|206.64|204.04|206.74|204.14|206.74|204.14|206.55|203.95|0
1646783180000|2022-03-08 23:46:20|206.83|204.23|206.55|203.95|206.83|204.23|206.55|203.95|0
1646783190000|2022-03-08 23:46:30|206.74|204.14|207.69|205.09|207.88|205.28|206.74|204.14|0
1646783200000|2022-03-08 23:46:40|207.5|204.9|206.93|204.33|207.5|204.9|206.93|204.33|0
1646783210000|2022-03-08 23:46:50|207.02|204.42|207.12|204.52|207.31|204.71|206.93|204.33|0
1646783220000|2022-03-08 23:47:00|206.74|204.14|206.55|203.95|206.74|204.14|206.55|203.95|0
1646783230000|2022-03-08 23:47:10|206.45|203.85|206.64|204.04|206.64|204.04|206.45|203.85|0
1646783240000|2022-03-08 23:47:20|206.55|203.95|206.73|204.13|206.73|204.13|206.55|203.95|0
1646783250000|2022-03-08 23:47:30|206.54|203.94|206.45|203.85|206.73|204.13|206.45|203.85|0
1646783260000|2022-03-08 23:47:40|206.54|203.94|206.45|203.85|206.54|203.94|206.45|203.85|0
1646783270000|2022-03-08 23:47:50|206.35|203.75|206.16|203.56|206.45|203.85|206.16|203.56|0
1646783280000|2022-03-08 23:48:00|206.25|203.65|205.97|203.37|206.25|203.65|205.97|203.37|0
1646783290000|2022-03-08 23:48:10|205.78|203.18|206.06|203.46|206.16|203.56|205.78|203.18|0
1646783300000|2022-03-08 23:48:20|205.97|203.37|205.22|202.62|205.97|203.37|205.22|202.62|0
1646783310000|2022-03-08 23:48:30|205.4|202.8|205.59|202.99|205.59|202.99|205.4|202.8|0
1646783320000|2022-03-08 23:48:40|205.4|202.8|205.4|202.8|205.4|202.8|205.31|202.71|0
1646783330000|2022-03-08 23:48:50|205.21|202.61|205.4|202.8|205.4|202.8|205.21|202.61|0
1646783340000|2022-03-08 23:49:00|205.21|202.61|205.02|202.42|205.21|202.61|205.02|202.42|0
1646783350000|2022-03-08 23:49:10|205.12|202.52|205.11|202.51|205.12|202.52|205.11|202.51|0
1646783360000|2022-03-08 23:49:20|205.21|202.61|205.11|202.51|205.21|202.61|205.11|202.51|0
1646783370000|2022-03-08 23:49:30|205.21|202.61|205.02|202.42|205.21|202.61|204.83|202.23|0
1646783380000|2022-03-08 23:49:40|204.92|202.32|205.49|202.89|205.59|202.99|204.92|202.32|0
1646783390000|2022-03-08 23:49:50|205.21|202.61|205.21|202.61|205.21|202.61|205.21|202.61|0
1646783400000|2022-03-08 23:50:00|205.11|202.51|204.17|201.57|205.11|202.51|204.17|201.57|0
1646783410000|2022-03-08 23:50:10|204.27|201.67|203.89|201.29|204.36|201.76|203.89|201.29|0
1646783420000|2022-03-08 23:50:20|204.08|201.48|203.89|201.29|204.08|201.48|203.89|201.29|0
1646783430000|2022-03-08 23:50:30|203.7|201.1|203.89|201.29|203.89|201.29|203.7|201.1|0
1646783440000|2022-03-08 23:50:40|203.7|201.1|203.89|201.29|203.89|201.29|203.7|201.1|0
1646783450000|2022-03-08 23:50:50|203.79|201.19|204.83|202.23|204.83|202.23|203.79|201.19|0
1646783460000|2022-03-08 23:51:00|205.11|202.51|205.59|202.99|205.59|202.99|205.11|202.51|0
1646783470000|2022-03-08 23:51:10|205.49|202.89|205.02|202.42|205.49|202.89|205.02|202.42|0
1646783480000|2022-03-08 23:51:20|204.83|202.23|204.64|202.04|204.83|202.23|204.64|202.04|0
1646783490000|2022-03-08 23:51:30|204.83|202.23|204.83|202.23|204.83|202.23|204.64|202.04|0
1646783500000|2022-03-08 23:51:40|204.73|202.13|204.83|202.23|204.83|202.23|204.64|202.04|0
1646783510000|2022-03-08 23:51:50|204.64|202.04|204.83|202.23|204.83|202.23|204.64|202.04|0
1646783520000|2022-03-08 23:52:00|205.02|202.42|204.64|202.04|205.02|202.42|204.64|202.04|0
1646783530000|2022-03-08 23:52:10|204.83|202.23|205.3|202.7|205.3|202.7|204.73|202.13|0
1646783540000|2022-03-08 23:52:20|205.39|202.79|205.39|202.79|205.48|202.88|205.39|202.79|0
1646783550000|2022-03-08 23:52:30|205.67|203.07|205.77|203.17|205.77|203.17|205.67|203.07|0
1646783560000|2022-03-08 23:52:40|205.67|203.07|205.1|202.5|205.67|203.07|205.1|202.5|0
1646783570000|2022-03-08 23:52:50|205.01|202.41|204.92|202.32|205.29|202.69|204.92|202.32|0
1646783580000|2022-03-08 23:53:00|205.2|202.6|205.58|202.98|205.77|203.17|205.2|202.6|0
1646783590000|2022-03-08 23:53:10|206.91|204.31|206.91|204.31|207|204.4|206.72|204.12|0
1646783600000|2022-03-08 23:53:20|206.72|204.12|207.67|205.07|207.67|205.07|206.72|204.12|0
1646783610000|2022-03-08 23:53:30|207.48|204.88|207.29|204.69|207.48|204.88|207.29|204.69|0
1646783620000|2022-03-08 23:53:40|207.19|204.59|206.91|204.31|207.29|204.69|206.81|204.21|0
1646783630000|2022-03-08 23:53:50|206.81|204.21|206.81|204.21|206.91|204.31|206.72|204.12|0
1646783640000|2022-03-08 23:54:00|206.91|204.31|206.62|204.02|206.91|204.31|206.62|204.02|0
1646783650000|2022-03-08 23:54:10|206.72|204.12|206.53|203.93|206.72|204.12|206.53|203.93|0
1646783660000|2022-03-08 23:54:20|206.62|204.02|206.43|203.83|206.62|204.02|206.43|203.83|0
1646783670000|2022-03-08 23:54:30|206.52|203.92|206.52|203.92|206.62|204.02|206.52|203.92|0
1646783690000|2022-03-08 23:54:50|206.61|204.01|206.71|204.11|206.71|204.11|206.52|203.92|0
1646783700000|2022-03-08 23:55:00|206.9|204.3|206.8|204.2|207.09|204.49|206.8|204.2|0
1646783710000|2022-03-08 23:55:10|206.71|204.11|206.52|203.92|206.71|204.11|206.33|203.73|0
1646783720000|2022-03-08 23:55:20|206.42|203.82|206.42|203.82|206.52|203.92|206.42|203.82|0
1646783730000|2022-03-08 23:55:30|206.52|203.92|206.9|204.3|206.9|204.3|206.33|203.73|0
1646783740000|2022-03-08 23:55:40|207.09|204.49|206.9|204.3|207.09|204.49|206.8|204.2|0
1646783750000|2022-03-08 23:55:50|206.8|204.2|206.8|204.2|206.8|204.2|206.8|204.2|0
1646783760000|2022-03-08 23:56:00|206.52|203.92|206.33|203.73|206.52|203.92|206.33|203.73|0
1646783770000|2022-03-08 23:56:10|206.23|203.63|206.14|203.54|206.23|203.63|206.04|203.44|0
1646783780000|2022-03-08 23:56:20|206.04|203.44|206.04|203.44|206.14|203.54|205.95|203.35|0
1646783790000|2022-03-08 23:56:30|205.85|203.25|205.95|203.35|205.95|203.35|205.85|203.25|0
1646783800000|2022-03-08 23:56:40|205.66|203.06|205.57|202.97|205.66|203.06|205.57|202.97|0
1646783810000|2022-03-08 23:56:50|205.66|203.06|205.57|202.97|205.66|203.06|205.57|202.97|0
1646783820000|2022-03-08 23:57:00|205.66|203.06|205.47|202.87|205.66|203.06|205.47|202.87|0
1646783830000|2022-03-08 23:57:10|205.38|202.78|205.09|202.49|205.38|202.78|205.09|202.49|0
1646783840000|2022-03-08 23:57:20|205.19|202.59|205.19|202.59|205.19|202.59|205|202.4|0
1646783850000|2022-03-08 23:57:30|205.38|202.78|205.47|202.87|205.47|202.87|205.38|202.78|0
1646783860000|2022-03-08 23:57:40|205.57|202.97|205.57|202.97|205.57|202.97|205.57|202.97|0
1646783870000|2022-03-08 23:57:50|205.95|203.35|206.14|203.54|206.14|203.54|205.95|203.35|0
1646783880000|2022-03-08 23:58:00|205.95|203.35|206.13|203.53|206.14|203.54|205.95|203.35|0
1646783890000|2022-03-08 23:58:10|206.04|203.44|206.04|203.44|206.04|203.44|206.04|203.44|0
1646783900000|2022-03-08 23:58:20|206.13|203.53|206.13|203.53|206.13|203.53|206.13|203.53|0
1646783910000|2022-03-08 23:58:30|207.27|204.67|207.08|204.48|207.27|204.67|207.08|204.48|0
1646783920000|2022-03-08 23:58:40|207.36|204.76|207.65|205.05|207.65|205.05|207.36|204.76|0
1646783930000|2022-03-08 23:58:50|207.74|205.14|207.74|205.14|207.74|205.14|207.65|205.05|0
1646783940000|2022-03-08 23:59:00|207.65|205.05|207.93|205.33|208.6|206|207.65|205.05|0
1646783950000|2022-03-08 23:59:10|208.6|206|208.41|205.81|208.6|206|208.03|205.43|0
1646783960000|2022-03-08 23:59:20|208.22|205.62|207.65|205.05|208.22|205.62|207.65|205.05|0
1646783970000|2022-03-08 23:59:30|207.55|204.95|207.46|204.86|207.65|205.05|207.46|204.86|0
1646783980000|2022-03-08 23:59:40|207.65|205.05|207.08|204.48|207.65|205.05|207.08|204.48|0
1646783990000|2022-03-08 23:59:50|207.17|204.57|207.46|204.86|207.55|204.95|207.08|204.48|0
1646784000000|2022-03-09 00:00:00|207.84|205.24|207.65|205.05|207.93|205.33|207.65|205.05|0
1646784010000|2022-03-09 00:00:10|207.55|204.95|208.12|205.52|208.12|205.52|207.55|204.95|0
1646784020000|2022-03-09 00:00:20|207.84|205.24|208.31|205.71|208.31|205.71|207.84|205.24|0
1646784030000|2022-03-09 00:00:30|208.6|206|208.41|205.81|208.6|206|208.31|205.71|0
1646784040000|2022-03-09 00:00:40|208.6|206|209.17|206.57|209.36|206.76|208.5|205.9|0
1646784050000|2022-03-09 00:00:50|209.64|207.04|209.64|207.04|209.64|207.04|209.64|207.04|0
1646784060000|2022-03-09 00:01:00|209.74|207.14|209.45|206.85|209.74|207.14|209.26|206.66|0
1646784070000|2022-03-09 00:01:10|209.55|206.95|209.74|207.14|210.12|207.52|209.55|206.95|0
1646784080000|2022-03-09 00:01:20|209.83|207.23|209.74|207.14|210.02|207.42|209.74|207.14|0
1646784090000|2022-03-09 00:01:30|209.93|207.33|209.93|207.33|210.02|207.42|209.74|207.14|0
1646784100000|2022-03-09 00:01:40|209.74|207.14|209.45|206.85|209.74|207.14|209.36|206.76|0
1646784110000|2022-03-09 00:01:50|209.55|206.95|209.93|207.33|209.93|207.33|209.36|206.76|0
1646784120000|2022-03-09 00:02:00|209.83|207.23|209.74|207.14|209.93|207.33|209.74|207.14|0
1646784130000|2022-03-09 00:02:10|209.55|206.95|209.83|207.23|210.12|207.52|209.55|206.95|0
1646784140000|2022-03-09 00:02:20|209.74|207.14|209.93|207.33|210.02|207.42|209.74|207.14|0
1646784150000|2022-03-09 00:02:30|210.02|207.42|209.74|207.14|210.02|207.42|209.74|207.14|0
1646784160000|2022-03-09 00:02:40|209.55|206.95|209.55|206.95|209.74|207.14|209.55|206.95|0
1646784170000|2022-03-09 00:02:50|209.83|207.23|209.55|206.95|209.83|207.23|209.55|206.95|0
1646784180000|2022-03-09 00:03:00|209.83|207.23|209.74|207.14|209.83|207.23|209.55|206.95|0
1646784190000|2022-03-09 00:03:10|209.83|207.23|209.93|207.33|210.12|207.52|209.74|207.14|0
1646784200000|2022-03-09 00:03:20|209.64|207.04|209.93|207.33|209.93|207.33|209.64|207.04|0
1646784210000|2022-03-09 00:03:30|209.83|207.23|209.64|207.04|209.83|207.23|209.54|206.94|0
1646784220000|2022-03-09 00:03:40|209.74|207.14|209.35|206.75|209.74|207.14|209.35|206.75|0
1646784230000|2022-03-09 00:03:50|209.73|207.13|209.73|207.13|209.93|207.33|209.73|207.13|0
1646784240000|2022-03-09 00:04:00|209.54|206.94|209.44|206.84|209.54|206.94|209.35|206.75|0
1646784250000|2022-03-09 00:04:10|209.73|207.13|210.02|207.42|210.02|207.42|209.73|207.13|0
1646784260000|2022-03-09 00:04:20|210.21|207.61|209.73|207.13|210.21|207.61|209.73|207.13|0
1646784270000|2022-03-09 00:04:30|209.82|207.22|209.82|207.22|209.82|207.22|209.54|206.94|0
1646784280000|2022-03-09 00:04:40|209.92|207.32|209.92|207.32|210.02|207.42|209.92|207.32|0
1646784290000|2022-03-09 00:04:50|209.16|206.56|209.44|206.84|209.44|206.84|209.16|206.56|0
1646784300000|2022-03-09 00:05:00|209.35|206.75|209.35|206.75|209.54|206.94|209.35|206.75|0
1646784310000|2022-03-09 00:05:10|209.54|206.94|209.73|207.13|209.82|207.22|209.54|206.94|0
1646784320000|2022-03-09 00:05:20|209.54|206.94|209.44|206.84|209.54|206.94|209.35|206.75|0
1646784330000|2022-03-09 00:05:30|209.35|206.75|210.3|207.7|210.3|207.7|209.35|206.75|0
1646784340000|2022-03-09 00:05:40|210.11|207.51|210.01|207.41|210.3|207.7|210.01|207.41|0
1646784350000|2022-03-09 00:05:50|210.11|207.51|210.11|207.51|210.2|207.6|210.11|207.51|0
1646784360000|2022-03-09 00:06:00|210.49|207.89|210.49|207.89|210.49|207.89|210.3|207.7|0
1646784370000|2022-03-09 00:06:10|210.68|208.08|210.3|207.7|210.68|208.08|210.11|207.51|0
1646784380000|2022-03-09 00:06:20|210.2|207.6|210.2|207.6|210.2|207.6|210.2|207.6|0
1646784390000|2022-03-09 00:06:30|210.39|207.79|210.58|207.98|210.58|207.98|210.3|207.7|0
1646784400000|2022-03-09 00:06:40|210.49|207.89|209.63|207.03|210.49|207.89|209.63|207.03|0
1646784410000|2022-03-09 00:06:50|209.54|206.94|209.63|207.03|209.63|207.03|209.44|206.84|0
1646784420000|2022-03-09 00:07:00|209.73|207.13|209.34|206.74|209.82|207.22|209.34|206.74|0
1646784430000|2022-03-09 00:07:10|208.96|206.36|208.77|206.17|209.15|206.55|208.77|206.17|0
1646784440000|2022-03-09 00:07:20|208.96|206.36|209.15|206.55|209.15|206.55|208.96|206.36|0
1646784450000|2022-03-09 00:07:30|209.53|206.93|209.92|207.32|209.92|207.32|209.53|206.93|0
1646784460000|2022-03-09 00:07:40|209.72|207.12|209.82|207.22|209.82|207.22|209.72|207.12|0
1646784470000|2022-03-09 00:07:50|210.01|207.41|210.11|207.51|210.3|207.7|209.91|207.31|0
1646784480000|2022-03-09 00:08:00|210.3|207.7|210.2|207.6|210.39|207.79|210.2|207.6|0
1646784490000|2022-03-09 00:08:10|210.49|207.89|210.1|207.5|210.49|207.89|210.1|207.5|0
1646784500000|2022-03-09 00:08:20|210.3|207.7|210.1|207.5|210.3|207.7|209.91|207.31|0
1646784510000|2022-03-09 00:08:30|209.81|207.21|209.81|207.21|209.81|207.21|209.81|207.21|0
1646784520000|2022-03-09 00:08:40|209.53|206.93|209.91|207.31|210.1|207.5|209.53|206.93|0
1646784530000|2022-03-09 00:08:50|210.1|207.5|210|207.4|210.1|207.5|209.91|207.31|0
1646784540000|2022-03-09 00:09:00|209.91|207.31|209.53|206.93|209.91|207.31|209.53|206.93|0
1646784550000|2022-03-09 00:09:10|209.34|206.74|209.34|206.74|209.34|206.74|209.24|206.64|0
1646784560000|2022-03-09 00:09:20|209.53|206.93|210|207.4|210.1|207.5|209.53|206.93|0
1646784570000|2022-03-09 00:09:30|209.91|207.31|209.91|207.31|210.1|207.5|209.91|207.31|0
1646784580000|2022-03-09 00:09:40|209.72|207.12|209.53|206.93|209.72|207.12|209.53|206.93|0
1646784590000|2022-03-09 00:09:50|209.62|207.02|209.72|207.12|209.72|207.12|209.53|206.93|0
1646784600000|2022-03-09 00:10:00|209.53|206.93|209.81|207.21|209.81|207.21|209.53|206.93|0
1646784610000|2022-03-09 00:10:10|209.72|207.12|209.14|206.54|209.72|207.12|209.14|206.54|0
1646784620000|2022-03-09 00:10:20|208.95|206.35|209.14|206.54|209.14|206.54|208.95|206.35|0
1646784630000|2022-03-09 00:10:30|208.95|206.35|208.85|206.25|208.95|206.35|208.85|206.25|0
1646784640000|2022-03-09 00:10:40|208.95|206.35|209.23|206.63|209.23|206.63|208.95|206.35|0
1646784650000|2022-03-09 00:10:50|209.14|206.54|209.14|206.54|209.14|206.54|209.14|206.54|0
1646784660000|2022-03-09 00:11:00|208.95|206.35|208.95|206.35|209.04|206.44|208.95|206.35|0
1646784670000|2022-03-09 00:11:10|209.14|206.54|208.95|206.35|209.14|206.54|208.95|206.35|0
1646784680000|2022-03-09 00:11:20|209.04|206.44|209.23|206.63|209.33|206.73|209.04|206.44|0
1646784690000|2022-03-09 00:11:30|209.71|207.11|209.42|206.82|209.71|207.11|209.42|206.82|0
1646784700000|2022-03-09 00:11:40|209.33|206.73|209.04|206.44|209.33|206.73|209.04|206.44|0
1646784710000|2022-03-09 00:11:50|209.23|206.63|208.95|206.35|209.23|206.63|208.95|206.35|0
1646784720000|2022-03-09 00:12:00|208.57|205.97|208.57|205.97|208.57|205.97|208.28|205.68|0
1646784730000|2022-03-09 00:12:10|208.38|205.78|208.18|205.58|208.47|205.87|208.18|205.58|0
1646784740000|2022-03-09 00:12:20|208.28|205.68|208.28|205.68|208.28|205.68|208.18|205.58|0
1646784750000|2022-03-09 00:12:30|208.37|205.77|208.47|205.87|208.47|205.87|208.28|205.68|0
1646784760000|2022-03-09 00:12:40|208.37|205.77|208.27|205.67|208.37|205.77|208.27|205.67|0
1646784770000|2022-03-09 00:12:50|208.66|206.06|208.56|205.96|208.66|206.06|208.37|205.77|0
1646784780000|2022-03-09 00:13:00|208.37|205.77|208.27|205.67|208.37|205.77|208.27|205.67|0
1646784790000|2022-03-09 00:13:10|208.37|205.77|208.56|205.96|208.56|205.96|208.37|205.77|0
1646784800000|2022-03-09 00:13:20|208.65|206.05|208.65|206.05|208.65|206.05|208.37|205.77|0
1646784810000|2022-03-09 00:13:30|208.56|205.96|208.65|206.05|208.65|206.05|208.46|205.86|0
1646784820000|2022-03-09 00:13:40|208.37|205.77|208.18|205.58|208.65|206.05|208.18|205.58|0
1646784830000|2022-03-09 00:13:50|208.37|205.77|208.18|205.58|208.37|205.77|208.18|205.58|0
1646784840000|2022-03-09 00:14:00|208.56|205.96|208.65|206.05|208.65|206.05|208.56|205.96|0
1646784850000|2022-03-09 00:14:10|208.56|205.96|208.46|205.86|208.65|206.05|208.46|205.86|0
1646784860000|2022-03-09 00:14:20|208.56|205.96|208.75|206.15|208.84|206.24|208.56|205.96|0
1646784870000|2022-03-09 00:14:30|208.84|206.24|208.94|206.34|208.94|206.34|208.75|206.15|0
1646784880000|2022-03-09 00:14:40|208.65|206.05|208.65|206.05|208.65|206.05|208.65|206.05|0
1646784890000|2022-03-09 00:14:50|208.56|205.96|208.56|205.96|208.56|205.96|208.46|205.86|0
1646784900000|2022-03-09 00:15:00|208.46|205.86|209.13|206.53|209.32|206.72|208.46|205.86|0
1646784910000|2022-03-09 00:15:10|208.84|206.24|209.7|207.1|209.89|207.29|208.84|206.24|0
1646784920000|2022-03-09 00:15:20|209.89|207.29|209.89|207.29|209.89|207.29|209.89|207.29|0
1646784930000|2022-03-09 00:15:30|209.7|207.1|209.6|207|209.7|207.1|209.32|206.72|0
1646784940000|2022-03-09 00:15:40|209.7|207.1|209.32|206.72|209.7|207.1|209.32|206.72|0
1646784950000|2022-03-09 00:15:50|209.22|206.62|209.51|206.91|209.51|206.91|209.22|206.62|0
1646784960000|2022-03-09 00:16:00|210.08|207.48|210.75|208.15|210.75|208.15|210.08|207.48|0
1646784970000|2022-03-09 00:16:10|210.94|208.34|210.66|208.06|210.94|208.34|210.66|208.06|0
1646784980000|2022-03-09 00:16:20|210.94|208.34|211.51|208.91|211.61|209.01|210.94|208.34|0
1646784990000|2022-03-09 00:16:30|211.81|209.21|211.61|209.01|211.9|209.3|211.42|208.82|0
1646785000000|2022-03-09 00:16:40|211.51|208.91|212|209.4|212|209.4|211.51|208.91|0
1646785010000|2022-03-09 00:16:50|211.8|209.2|211.61|209.01|211.8|209.2|211.51|208.91|0
1646785020000|2022-03-09 00:17:00|212|209.4|212|209.4|212|209.4|211.61|209.01|0
1646785030000|2022-03-09 00:17:10|211.8|209.2|212|209.4|212|209.4|211.8|209.2|0
1646785040000|2022-03-09 00:17:20|211.8|209.2|211.99|209.39|212|209.4|211.42|208.82|0
1646785050000|2022-03-09 00:17:30|212.19|209.59|211.7|209.1|212.19|209.59|211.7|209.1|0
1646785060000|2022-03-09 00:17:40|211.61|209.01|211.32|208.72|211.61|209.01|211.32|208.72|0
1646785070000|2022-03-09 00:17:50|211.23|208.63|211.23|208.63|211.32|208.72|211.23|208.63|0
1646785080000|2022-03-09 00:18:00|211.32|208.72|210.84|208.24|211.32|208.72|210.84|208.24|0
1646785090000|2022-03-09 00:18:10|210.46|207.86|210.65|208.05|210.65|208.05|210.36|207.76|0
1646785100000|2022-03-09 00:18:20|210.36|207.76|210.65|208.05|210.65|208.05|210.08|207.48|0
1646785110000|2022-03-09 00:18:30|210.55|207.95|210.84|208.24|210.84|208.24|210.55|207.95|0
1646785120000|2022-03-09 00:18:40|210.55|207.95|210.17|207.57|210.55|207.95|209.88|207.28|0
1646785130000|2022-03-09 00:18:50|209.78|207.18|209.12|206.52|209.78|207.18|209.12|206.52|0
1646785140000|2022-03-09 00:19:00|208.74|206.14|208.64|206.04|208.93|206.33|208.64|206.04|0
1646785150000|2022-03-09 00:19:10|208.74|206.14|208.45|205.85|208.74|206.14|208.45|205.85|0
1646785160000|2022-03-09 00:19:20|208.55|205.95|208.74|206.14|208.74|206.14|208.55|205.95|0
1646785170000|2022-03-09 00:19:30|208.83|206.23|208.93|206.33|208.93|206.33|208.74|206.14|0
1646785180000|2022-03-09 00:19:40|208.54|205.94|208.54|205.94|208.54|205.94|208.45|205.85|0
1646785190000|2022-03-09 00:19:50|208.35|205.75|208.35|205.75|208.35|205.75|208.16|205.56|0
1646785200000|2022-03-09 00:20:00|208.54|205.94|208.44|205.84|208.73|206.13|208.16|205.56|0
1646785210000|2022-03-09 00:20:10|208.25|205.65|208.35|205.75|208.63|206.03|208.25|205.65|0
1646785220000|2022-03-09 00:20:20|208.44|205.84|208.92|206.32|209.12|206.52|208.44|205.84|0
1646785230000|2022-03-09 00:20:30|208.82|206.22|209.5|206.9|209.69|207.09|208.82|206.22|0
1646785240000|2022-03-09 00:20:40|209.4|206.8|209.5|206.9|209.69|207.09|209.4|206.8|0
1646785250000|2022-03-09 00:20:50|209.11|206.51|209.4|206.8|209.4|206.8|209.11|206.51|0
1646785260000|2022-03-09 00:21:00|209.69|207.09|209.69|207.09|209.78|207.18|209.59|206.99|0
1646785270000|2022-03-09 00:21:10|209.97|207.37|209.88|207.28|209.97|207.37|209.88|207.28|0
1646785280000|2022-03-09 00:21:20|209.78|207.18|209.78|207.18|210.07|207.47|209.78|207.18|0
1646785290000|2022-03-09 00:21:30|210.07|207.47|209.97|207.37|210.07|207.47|209.97|207.37|0
1646785300000|2022-03-09 00:21:40|209.68|207.08|209.88|207.28|209.88|207.28|209.68|207.08|0
1646785310000|2022-03-09 00:21:50|209.78|207.18|209.97|207.37|209.97|207.37|209.68|207.08|0
1646785320000|2022-03-09 00:22:00|210.07|207.47|210.45|207.85|210.45|207.85|210.07|207.47|0
1646785330000|2022-03-09 00:22:10|210.07|207.47|210.26|207.66|210.35|207.75|210.07|207.47|0
1646785340000|2022-03-09 00:22:20|210.06|207.46|210.26|207.66|210.26|207.66|209.97|207.37|0
1646785350000|2022-03-09 00:22:30|210.16|207.56|209.96|207.36|210.16|207.56|209.87|207.27|0
1646785360000|2022-03-09 00:22:40|210.06|207.46|209.96|207.36|210.06|207.46|209.87|207.27|0
1646785370000|2022-03-09 00:22:50|210.06|207.46|209.77|207.17|210.06|207.46|209.77|207.17|0
1646785380000|2022-03-09 00:23:00|209.68|207.08|209.96|207.36|209.96|207.36|209.68|207.08|0
1646785390000|2022-03-09 00:23:10|210.15|207.55|210.25|207.65|210.25|207.65|210.15|207.55|0
1646785400000|2022-03-09 00:23:20|210.15|207.55|209.68|207.08|210.15|207.55|209.68|207.08|0
1646785410000|2022-03-09 00:23:30|209.49|206.89|209.68|207.08|209.68|207.08|209.49|206.89|0
1646785420000|2022-03-09 00:23:40|209.58|206.98|211.21|208.61|211.3|208.7|209.58|206.98|0
1646785430000|2022-03-09 00:23:50|211.3|208.7|211.3|208.7|211.4|208.8|211.3|208.7|0
1646785440000|2022-03-09 00:24:00|211.21|208.61|211.59|208.99|211.59|208.99|211.02|208.42|0
1646785450000|2022-03-09 00:24:10|211.4|208.8|211.21|208.61|211.4|208.8|211.11|208.51|0
1646785460000|2022-03-09 00:24:20|211.3|208.7|210.82|208.22|211.3|208.7|210.82|208.22|0
1646785470000|2022-03-09 00:24:30|210.72|208.12|210.63|208.03|210.72|208.12|210.53|207.93|0
1646785480000|2022-03-09 00:24:40|210.53|207.93|210.44|207.84|210.63|208.03|210.44|207.84|0
1646785490000|2022-03-09 00:24:50|210.53|207.93|210.63|208.03|210.63|208.03|210.44|207.84|0
1646785500000|2022-03-09 00:25:00|210.44|207.84|211.01|208.41|211.01|208.41|210.44|207.84|0
1646785510000|2022-03-09 00:25:10|210.82|208.22|210.91|208.31|210.91|208.31|210.72|208.12|0
1646785520000|2022-03-09 00:25:20|211.11|208.51|211.01|208.41|211.11|208.51|210.82|208.22|0
1646785530000|2022-03-09 00:25:30|210.91|208.31|211.2|208.6|211.2|208.6|210.91|208.31|0
1646785540000|2022-03-09 00:25:40|211.01|208.41|211.1|208.5|211.1|208.5|211.01|208.41|0
1646785550000|2022-03-09 00:25:50|211.2|208.6|211.1|208.5|211.2|208.6|211.01|208.41|0
1646785560000|2022-03-09 00:26:00|211.39|208.79|211.2|208.6|211.39|208.79|211.1|208.5|0
1646785570000|2022-03-09 00:26:10|211.39|208.79|211.59|208.99|211.59|208.99|211.01|208.41|0
1646785580000|2022-03-09 00:26:20|211.78|209.18|211.78|209.18|211.97|209.37|211.78|209.18|0
1646785590000|2022-03-09 00:26:30|211.87|209.27|212.74|210.14|212.74|210.14|211.87|209.27|0
1646785600000|2022-03-09 00:26:40|213.12|210.52|212.83|210.23|213.12|210.52|212.83|210.23|0
1646785610000|2022-03-09 00:26:50|212.74|210.14|212.54|209.94|212.83|210.23|212.54|209.94|0
1646785620000|2022-03-09 00:27:00|212.64|210.04|212.74|210.14|212.74|210.14|212.35|209.75|0
1646785630000|2022-03-09 00:27:10|212.64|210.04|212.83|210.23|212.83|210.23|212.64|210.04|0
1646785640000|2022-03-09 00:27:20|212.93|210.33|212.83|210.23|212.93|210.33|212.54|209.94|0
1646785650000|2022-03-09 00:27:30|212.73|210.13|212.83|210.23|212.83|210.23|212.73|210.13|0
1646785660000|2022-03-09 00:27:40|212.73|210.13|213.12|210.52|213.12|210.52|212.73|210.13|0
1646785670000|2022-03-09 00:27:50|213.21|210.61|213.12|210.52|213.21|210.61|213.12|210.52|0
1646785680000|2022-03-09 00:28:00|213.31|210.71|213.21|210.61|213.31|210.71|213.12|210.52|0
1646785690000|2022-03-09 00:28:10|213.12|210.52|212.35|209.75|213.21|210.61|212.35|209.75|0
1646785700000|2022-03-09 00:28:20|212.54|209.94|212.35|209.75|212.54|209.94|212.35|209.75|0
1646785710000|2022-03-09 00:28:30|212.16|209.56|212.35|209.75|212.35|209.75|212.16|209.56|0
1646785720000|2022-03-09 00:28:40|212.54|209.94|212.44|209.84|212.54|209.94|212.35|209.75|0
1646785730000|2022-03-09 00:28:50|212.35|209.75|211.86|209.26|212.35|209.75|211.86|209.26|0
1646785740000|2022-03-09 00:29:00|211.77|209.17|211.86|209.26|211.86|209.26|211.67|209.07|0
1646785750000|2022-03-09 00:29:10|212.15|209.55|211.96|209.36|212.15|209.55|211.96|209.36|0
1646785760000|2022-03-09 00:29:20|212.05|209.45|211.58|208.98|212.05|209.45|211.58|208.98|0
1646785770000|2022-03-09 00:29:30|211.77|209.17|212.15|209.55|212.15|209.55|211.77|209.17|0
1646785780000|2022-03-09 00:29:40|212.05|209.45|212.63|210.03|212.63|210.03|212.05|209.45|0
1646785790000|2022-03-09 00:29:50|212.54|209.94|212.15|209.55|212.54|209.94|212.15|209.55|0
1646785800000|2022-03-09 00:30:00|212.24|209.64|212.24|209.64|212.24|209.64|211.96|209.36|0
1646785810000|2022-03-09 00:30:10|212.15|209.55|211.77|209.17|212.15|209.55|211.77|209.17|0
1646785820000|2022-03-09 00:30:20|211.28|208.68|211.09|208.49|211.28|208.68|211|208.4|0
1646785830000|2022-03-09 00:30:30|210.71|208.11|210.71|208.11|210.71|208.11|210.42|207.82|0
1646785840000|2022-03-09 00:30:40|210.81|208.21|210.61|208.01|210.81|208.21|210.61|208.01|0
1646785850000|2022-03-09 00:30:50|210.52|207.92|210.51|207.91|210.81|208.21|210.51|207.91|0
1646785860000|2022-03-09 00:31:00|210.81|208.21|210.71|208.11|210.81|208.21|210.61|208.01|0
1646785870000|2022-03-09 00:31:10|210.61|208.01|210.51|207.91|210.71|208.11|210.51|207.91|0
1646785880000|2022-03-09 00:31:20|210.42|207.82|210.61|208.01|210.61|208.01|210.42|207.82|0
1646785890000|2022-03-09 00:31:30|210.8|208.2|210.42|207.82|210.8|208.2|210.42|207.82|0
1646785900000|2022-03-09 00:31:40|208.7|206.1|208.98|206.38|208.98|206.38|208.7|206.1|0
1646785910000|2022-03-09 00:31:50|208.7|206.1|207.94|205.34|208.7|206.1|207.94|205.34|0
1646785920000|2022-03-09 00:32:00|207.84|205.24|208.13|205.53|208.32|205.72|207.84|205.24|0
1646785930000|2022-03-09 00:32:10|208.51|205.91|208.51|205.91|208.51|205.91|208.32|205.72|0
1646785940000|2022-03-09 00:32:20|208.41|205.81|208.32|205.72|208.51|205.91|208.13|205.53|0
1646785950000|2022-03-09 00:32:30|208.51|205.91|209.08|206.48|209.08|206.48|208.51|205.91|0
1646785960000|2022-03-09 00:32:40|209.27|206.67|209.84|207.24|210.04|207.44|209.27|206.67|0
1646785970000|2022-03-09 00:32:50|209.74|207.14|209.65|207.05|209.74|207.14|209.55|206.95|0
1646785980000|2022-03-09 00:33:00|210.03|207.43|209.65|207.05|210.03|207.43|209.65|207.05|0
1646785990000|2022-03-09 00:33:10|209.55|206.95|209.36|206.76|209.55|206.95|209.17|206.57|0
1646786000000|2022-03-09 00:33:20|209.27|206.67|208.89|206.29|209.27|206.67|208.89|206.29|0
1646786010000|2022-03-09 00:33:30|208.98|206.38|209.08|206.48|209.08|206.48|208.89|206.29|0
1646786020000|2022-03-09 00:33:40|208.79|206.19|208.98|206.38|208.98|206.38|208.79|206.19|0
1646786030000|2022-03-09 00:33:50|208.89|206.29|208.5|205.9|208.89|206.29|208.5|205.9|0
1646786040000|2022-03-09 00:34:00|208.4|205.8|208.5|205.9|208.5|205.9|208.4|205.8|0
1646786050000|2022-03-09 00:34:10|208.69|206.09|208.5|205.9|208.69|206.09|208.31|205.71|0
1646786060000|2022-03-09 00:34:20|208.4|205.8|208.69|206.09|208.69|206.09|208.4|205.8|0
1646786070000|2022-03-09 00:34:30|208.78|206.18|208.5|205.9|208.78|206.18|208.5|205.9|0
1646786080000|2022-03-09 00:34:40|208.31|205.71|208.21|205.61|208.31|205.71|208.21|205.61|0
1646786090000|2022-03-09 00:34:50|208.31|205.71|208.31|205.71|208.31|205.71|208.12|205.52|0
1646786100000|2022-03-09 00:35:00|208.21|205.61|208.78|206.18|208.78|206.18|208.12|205.52|0
1646786110000|2022-03-09 00:35:10|208.88|206.28|208.97|206.37|208.97|206.37|208.88|206.28|0
1646786120000|2022-03-09 00:35:20|208.78|206.18|208.88|206.28|208.88|206.28|208.69|206.09|0
1646786140000|2022-03-09 00:35:40|209.07|206.47|209.26|206.66|209.26|206.66|209.07|206.47|0
1646786150000|2022-03-09 00:35:50|209.07|206.47|209.54|206.94|209.54|206.94|209.07|206.47|0
1646786160000|2022-03-09 00:36:00|209.35|206.75|209.16|206.56|209.35|206.75|209.16|206.56|0
1646786170000|2022-03-09 00:36:10|209.07|206.47|209.45|206.85|209.45|206.85|209.07|206.47|0
1646786180000|2022-03-09 00:36:20|209.83|207.23|209.73|207.13|209.83|207.23|209.73|207.13|0
1646786190000|2022-03-09 00:36:30|209.83|207.23|209.54|206.94|209.83|207.23|209.54|206.94|0
1646786200000|2022-03-09 00:36:40|209.92|207.32|210.02|207.42|210.22|207.62|209.92|207.32|0
1646786210000|2022-03-09 00:36:50|210.21|207.61|210.21|207.61|210.5|207.9|210.21|207.61|0
1646786220000|2022-03-09 00:37:00|209.64|207.04|209.64|207.04|209.64|207.04|209.64|207.04|0
1646786230000|2022-03-09 00:37:10|209.73|207.13|209.64|207.04|209.73|207.13|209.64|207.04|0
1646786240000|2022-03-09 00:37:20|209.83|207.23|210.21|207.61|210.4|207.8|209.83|207.23|0
1646786250000|2022-03-09 00:37:30|210.11|207.51|210.02|207.42|210.11|207.51|210.02|207.42|0
1646786260000|2022-03-09 00:37:40|209.64|207.04|209.35|206.75|209.64|207.04|209.35|206.75|0
1646786270000|2022-03-09 00:37:50|209.26|206.66|209.07|206.47|209.45|206.85|209.07|206.47|0
1646786280000|2022-03-09 00:38:00|208.87|206.27|208.3|205.7|208.87|206.27|208.3|205.7|0
1646786290000|2022-03-09 00:38:10|208.49|205.89|208.49|205.89|208.49|205.89|208.39|205.79|0
1646786300000|2022-03-09 00:38:20|208.3|205.7|208.68|206.08|208.68|206.08|208.3|205.7|0
1646786310000|2022-03-09 00:38:30|208.49|205.89|208.68|206.08|208.68|206.08|208.3|205.7|0
1646786320000|2022-03-09 00:38:40|208.77|206.17|208.49|205.89|208.77|206.17|208.49|205.89|0
1646786330000|2022-03-09 00:38:50|208.87|206.27|208.87|206.27|208.87|206.27|208.87|206.27|0
1646786340000|2022-03-09 00:39:00|208.49|205.89|208.68|206.08|208.68|206.08|208.49|205.89|0
1646786350000|2022-03-09 00:39:10|208.58|205.98|208.68|206.08|208.68|206.08|208.58|205.98|0
1646786360000|2022-03-09 00:39:20|208.77|206.17|208.68|206.08|208.77|206.17|208.68|206.08|0
1646786370000|2022-03-09 00:39:30|208.3|205.7|208.58|205.98|208.58|205.98|208.3|205.7|0
1646786380000|2022-03-09 00:39:40|208.49|205.89|209.06|206.46|209.06|206.46|208.49|205.89|0
1646786390000|2022-03-09 00:39:50|208.96|206.36|208.96|206.36|208.96|206.36|208.87|206.27|0
1646786400000|2022-03-09 00:40:00|209.06|206.46|209.06|206.46|209.06|206.46|209.06|206.46|0
1646786410000|2022-03-09 00:40:10|208.87|206.27|208.77|206.17|208.87|206.27|208.77|206.17|0
1646786420000|2022-03-09 00:40:20|208.96|206.36|209.63|207.03|209.63|207.03|208.87|206.27|0
1646786430000|2022-03-09 00:40:30|209.44|206.84|209.53|206.93|209.53|206.93|209.15|206.55|0
1646786440000|2022-03-09 00:40:40|209.44|206.84|209.25|206.65|209.44|206.84|209.25|206.65|0
1646786450000|2022-03-09 00:40:50|209.34|206.74|209.63|207.03|209.63|207.03|209.25|206.65|0
1646786460000|2022-03-09 00:41:00|209.72|207.12|209.25|206.65|209.72|207.12|209.25|206.65|0
1646786470000|2022-03-09 00:41:10|209.06|206.46|209.15|206.55|209.25|206.65|208.86|206.26|0
1646786480000|2022-03-09 00:41:20|208.86|206.26|208.96|206.36|209.06|206.46|208.77|206.17|0
1646786490000|2022-03-09 00:41:30|209.05|206.45|209.25|206.65|209.25|206.65|209.05|206.45|0
1646786500000|2022-03-09 00:41:40|209.34|206.74|209.05|206.45|209.34|206.74|209.05|206.45|0
1646786510000|2022-03-09 00:41:50|208.86|206.26|208.86|206.26|208.86|206.26|208.67|206.07|0
1646786520000|2022-03-09 00:42:00|208.95|206.35|209.14|206.54|209.14|206.54|208.95|206.35|0
1646786530000|2022-03-09 00:42:10|209.05|206.45|209.24|206.64|209.24|206.64|209.05|206.45|0
1646786540000|2022-03-09 00:42:20|209.33|206.73|209.24|206.64|209.33|206.73|209.24|206.64|0
1646786550000|2022-03-09 00:42:30|209.05|206.45|209.43|206.83|209.43|206.83|209.05|206.45|0
1646786560000|2022-03-09 00:42:40|209.24|206.64|209.14|206.54|209.24|206.64|209.14|206.54|0
1646786570000|2022-03-09 00:42:50|209.24|206.64|209.24|206.64|209.33|206.73|209.14|206.54|0
1646786580000|2022-03-09 00:43:00|209.33|206.73|209.43|206.83|209.43|206.83|209.33|206.73|0
1646786590000|2022-03-09 00:43:10|209.33|206.73|209.43|206.83|209.43|206.83|209.33|206.73|0
1646786600000|2022-03-09 00:43:20|209.52|206.92|209.43|206.83|209.52|206.92|209.43|206.83|0
1646786610000|2022-03-09 00:43:30|209.24|206.64|209.33|206.73|209.43|206.83|209.14|206.54|0
1646786620000|2022-03-09 00:43:40|209.43|206.83|209.43|206.83|209.52|206.92|209.33|206.73|0
1646786630000|2022-03-09 00:43:50|209.52|206.92|209.81|207.21|209.81|207.21|209.52|206.92|0
1646786640000|2022-03-09 00:44:00|209.71|207.11|209.81|207.21|209.81|207.21|209.71|207.11|0
1646786650000|2022-03-09 00:44:10|209.71|207.11|209.81|207.21|209.81|207.21|209.71|207.11|0
1646786660000|2022-03-09 00:44:20|209.62|207.02|209.71|207.11|209.81|207.21|209.62|207.02|0
1646786670000|2022-03-09 00:44:30|210|207.4|210.19|207.59|210.19|207.59|209.81|207.21|0
1646786680000|2022-03-09 00:44:40|210.28|207.68|210.48|207.88|210.48|207.88|210.28|207.68|0
1646786690000|2022-03-09 00:44:50|210.38|207.78|210.96|208.36|210.96|208.36|210.38|207.78|0
1646786700000|2022-03-09 00:45:00|211.05|208.45|211.15|208.55|211.34|208.74|210.86|208.26|0
1646786710000|2022-03-09 00:45:10|211.43|208.83|211.43|208.83|211.62|209.02|211.43|208.83|0
1646786720000|2022-03-09 00:45:20|211.53|208.93|211.53|208.93|211.72|209.12|211.53|208.93|0
1646786730000|2022-03-09 00:45:30|211.34|208.74|211.05|208.45|211.34|208.74|211.05|208.45|0
1646786740000|2022-03-09 00:45:40|211.24|208.64|211.34|208.74|211.34|208.74|211.24|208.64|0
1646786750000|2022-03-09 00:45:50|211.72|209.12|211.72|209.12|211.72|209.12|211.72|209.12|0
1646786760000|2022-03-09 00:46:00|211.53|208.93|211.72|209.12|211.72|209.12|211.53|208.93|0
1646786770000|2022-03-09 00:46:10|211.62|209.02|211.53|208.93|211.72|209.12|211.53|208.93|0
1646786790000|2022-03-09 00:46:30|211.34|208.74|211.14|208.54|211.34|208.74|211.14|208.54|0
1646786800000|2022-03-09 00:46:40|211.24|208.64|210.95|208.35|211.24|208.64|210.95|208.35|0
1646786810000|2022-03-09 00:46:50|211.14|208.54|211.14|208.54|211.24|208.64|211.14|208.54|0
1646786820000|2022-03-09 00:47:00|211.04|208.44|211.34|208.74|211.34|208.74|211.04|208.44|0
1646786830000|2022-03-09 00:47:10|211.24|208.64|210.85|208.25|211.24|208.64|210.85|208.25|0
1646786840000|2022-03-09 00:47:20|211.04|208.44|210.85|208.25|211.04|208.44|210.85|208.25|0
1646786850000|2022-03-09 00:47:30|210.95|208.35|210.66|208.06|210.95|208.35|210.57|207.97|0
1646786860000|2022-03-09 00:47:40|210.57|207.97|210.38|207.78|210.57|207.97|210.38|207.78|0
1646786870000|2022-03-09 00:47:50|210.47|207.87|210.28|207.68|210.47|207.87|210.28|207.68|0
1646786880000|2022-03-09 00:48:00|210.18|207.58|210.27|207.67|210.37|207.77|210.18|207.58|0
1646786890000|2022-03-09 00:48:10|210.18|207.58|209.8|207.2|210.18|207.58|209.8|207.2|0
1646786900000|2022-03-09 00:48:20|209.7|207.1|209.8|207.2|209.99|207.39|209.7|207.1|0
1646786910000|2022-03-09 00:48:30|209.7|207.1|209.89|207.29|209.89|207.29|209.7|207.1|0
1646786920000|2022-03-09 00:48:40|210.08|207.48|210.37|207.77|210.37|207.77|210.08|207.48|0
1646786930000|2022-03-09 00:48:50|210.76|208.16|211.14|208.54|211.14|208.54|210.76|208.16|0
1646786940000|2022-03-09 00:49:00|211.33|208.73|211.14|208.54|211.33|208.73|211.14|208.54|0
1646786950000|2022-03-09 00:49:10|211.33|208.73|211.14|208.54|211.33|208.73|211.14|208.54|0
1646786960000|2022-03-09 00:49:20|211.23|208.63|211.14|208.54|211.23|208.63|211.14|208.54|0
1646786970000|2022-03-09 00:49:30|211.52|208.92|211.8|209.2|211.8|209.2|211.52|208.92|0
1646786980000|2022-03-09 00:49:40|211.71|209.11|211.42|208.82|211.71|209.11|211.33|208.73|0
1646786990000|2022-03-09 00:49:50|211.33|208.73|211.8|209.2|211.8|209.2|211.33|208.73|0
1646787000000|2022-03-09 00:50:00|211.71|209.11|211.9|209.3|211.9|209.3|211.71|209.11|0
1646787010000|2022-03-09 00:50:10|212.09|209.49|212.86|210.26|212.86|210.26|212.09|209.49|0
1646787020000|2022-03-09 00:50:20|212.67|210.07|213.06|210.46|213.15|210.55|212.67|210.07|0
1646787030000|2022-03-09 00:50:30|212.96|210.36|212.29|209.69|212.96|210.36|212.29|209.69|0
1646787040000|2022-03-09 00:50:40|211.9|209.3|211.52|208.92|211.9|209.3|211.52|208.92|0
1646787050000|2022-03-09 00:50:50|211.42|208.82|211.03|208.43|211.42|208.82|211.03|208.43|0
1646787060000|2022-03-09 00:51:00|211.32|208.72|211.13|208.53|211.42|208.82|211.13|208.53|0
1646787070000|2022-03-09 00:51:10|211.03|208.43|210.94|208.34|211.03|208.43|210.94|208.34|0
1646787080000|2022-03-09 00:51:20|211.03|208.43|211.03|208.43|211.13|208.53|211.03|208.43|0
1646787090000|2022-03-09 00:51:30|210.94|208.34|211.13|208.53|211.13|208.53|210.94|208.34|0
1646787100000|2022-03-09 00:51:40|211.03|208.43|211.13|208.53|211.22|208.62|211.03|208.43|0
1646787110000|2022-03-09 00:51:50|210.94|208.34|211.22|208.62|211.22|208.62|210.94|208.34|0
1646787120000|2022-03-09 00:52:00|211.03|208.43|211.13|208.53|211.32|208.72|211.03|208.43|0
1646787130000|2022-03-09 00:52:10|211.22|208.62|211.13|208.53|211.22|208.62|211.13|208.53|0
1646787140000|2022-03-09 00:52:20|211.32|208.72|211.32|208.72|211.32|208.72|211.32|208.72|0
1646787150000|2022-03-09 00:52:30|211.51|208.91|211.7|209.1|211.7|209.1|211.41|208.81|0
1646787160000|2022-03-09 00:52:40|211.8|209.2|212.09|209.49|212.09|209.49|211.8|209.2|0
1646787170000|2022-03-09 00:52:50|211.9|209.3|211.51|208.91|211.9|209.3|211.32|208.72|0
1646787180000|2022-03-09 00:53:00|211.32|208.72|211.41|208.81|211.51|208.91|211.32|208.72|0
1646787190000|2022-03-09 00:53:10|211.51|208.91|211.51|208.91|211.89|209.29|211.51|208.91|0
1646787200000|2022-03-09 00:53:20|211.41|208.81|211.89|209.29|211.89|209.29|211.22|208.62|0
1646787210000|2022-03-09 00:53:30|211.99|209.39|211.79|209.19|211.99|209.39|211.7|209.1|0
1646787220000|2022-03-09 00:53:40|211.89|209.29|212.47|209.87|212.47|209.87|211.89|209.29|0
1646787230000|2022-03-09 00:53:50|212.28|209.68|212.18|209.58|212.28|209.68|212.08|209.48|0
1646787240000|2022-03-09 00:54:00|212.28|209.68|212.28|209.68|212.28|209.68|212.18|209.58|0
1646787250000|2022-03-09 00:54:10|212.37|209.77|212.37|209.77|212.37|209.77|212.37|209.77|0
1646787260000|2022-03-09 00:54:20|212.27|209.67|212.27|209.67|212.27|209.67|212.27|209.67|0
1646787270000|2022-03-09 00:54:30|211.89|209.29|212.08|209.48|212.08|209.48|211.89|209.29|0
1646787280000|2022-03-09 00:54:40|212.27|209.67|212.37|209.77|212.66|210.06|212.27|209.67|0
1646787290000|2022-03-09 00:54:50|212.27|209.67|212.27|209.67|212.27|209.67|212.17|209.57|0
1646787300000|2022-03-09 00:55:00|212.66|210.06|212.08|209.48|212.66|210.06|212.08|209.48|0
1646787310000|2022-03-09 00:55:10|212.17|209.57|212.46|209.86|212.46|209.86|212.17|209.57|0
1646787320000|2022-03-09 00:55:20|212.27|209.67|211.98|209.38|212.27|209.67|211.89|209.29|0
1646787330000|2022-03-09 00:55:30|212.08|209.48|212.08|209.48|212.08|209.48|211.98|209.38|0
1646787340000|2022-03-09 00:55:40|211.89|209.29|211.89|209.29|211.89|209.29|211.89|209.29|0
1646787350000|2022-03-09 00:55:50|211.98|209.38|211.98|209.38|212.08|209.48|211.98|209.38|0
1646787360000|2022-03-09 00:56:00|211.89|209.29|211.89|209.29|211.89|209.29|211.69|209.09|0
1646787370000|2022-03-09 00:56:10|211.98|209.38|212.08|209.48|212.08|209.48|211.89|209.29|0
1646787380000|2022-03-09 00:56:20|211.98|209.38|212.36|209.76|212.36|209.76|211.98|209.38|0
1646787390000|2022-03-09 00:56:30|212.85|210.25|213.04|210.44|213.04|210.44|212.65|210.05|0
1646787400000|2022-03-09 00:56:40|212.85|210.25|212.75|210.15|213.04|210.44|212.75|210.15|0
1646787410000|2022-03-09 00:56:50|212.46|209.86|212.27|209.67|212.46|209.86|212.08|209.48|0
1646787420000|2022-03-09 00:57:00|212.08|209.48|212.65|210.05|212.65|210.05|212.08|209.48|0
1646787430000|2022-03-09 00:57:10|212.74|210.14|212.27|209.67|212.74|210.14|212.17|209.57|0
1646787440000|2022-03-09 00:57:20|212.36|209.76|212.36|209.76|212.36|209.76|212.36|209.76|0
1646787450000|2022-03-09 00:57:30|212.46|209.86|212.65|210.05|212.65|210.05|212.46|209.86|0
1646787460000|2022-03-09 00:57:40|212.55|209.95|212.27|209.67|212.55|209.95|212.27|209.67|0
1646787470000|2022-03-09 00:57:50|212.26|209.66|212.16|209.56|212.26|209.66|212.16|209.56|0
1646787480000|2022-03-09 00:58:00|212.26|209.66|212.26|209.66|212.36|209.76|212.26|209.66|0
1646787490000|2022-03-09 00:58:10|212.55|209.95|213.03|210.43|213.03|210.43|212.55|209.95|0
1646787500000|2022-03-09 00:58:20|212.93|210.33|212.93|210.33|213.03|210.43|212.93|210.33|0
1646787510000|2022-03-09 00:58:30|213.03|210.43|212.93|210.33|213.03|210.43|212.84|210.24|0
1646787520000|2022-03-09 00:58:40|212.84|210.24|213.03|210.43|213.22|210.62|212.84|210.24|0
1646787530000|2022-03-09 00:58:50|213.12|210.52|213.22|210.62|213.22|210.62|213.03|210.43|0
1646787540000|2022-03-09 00:59:00|213.42|210.82|213.12|210.52|213.42|210.82|213.12|210.52|0
1646787550000|2022-03-09 00:59:10|213.42|210.82|213.61|211.01|213.8|211.2|213.42|210.82|0
1646787560000|2022-03-09 00:59:20|213.42|210.82|213.42|210.82|213.42|210.82|213.22|210.62|0
1646787570000|2022-03-09 00:59:30|213.51|210.91|213.22|210.62|213.51|210.91|213.03|210.43|0
1646787580000|2022-03-09 00:59:40|213.41|210.81|213.61|211.01|213.61|211.01|213.31|210.71|0
1646787590000|2022-03-09 00:59:50|213.51|210.91|213.41|210.81|213.51|210.91|213.41|210.81|0
1646787600000|2022-03-09 01:00:00|214.57|211.97|214.76|212.16|214.76|212.16|213.8|211.2|0
1646787610000|2022-03-09 01:00:10|215.92|213.32|215.24|212.64|216.31|213.71|215.24|212.64|0
1646787620000|2022-03-09 01:00:20|215.34|212.74|215.05|212.45|215.63|213.03|215.05|212.45|0
1646787630000|2022-03-09 01:00:30|214.96|212.36|215.15|212.55|215.15|212.55|214.96|212.36|0
1646787640000|2022-03-09 01:00:40|215.05|212.45|214.96|212.36|215.05|212.45|214.76|212.16|0
1646787650000|2022-03-09 01:00:50|215.05|212.45|215.43|212.83|215.53|212.93|215.05|212.45|0
1646787660000|2022-03-09 01:01:00|215.53|212.93|216.01|213.41|216.01|213.41|215.53|212.93|0
1646787670000|2022-03-09 01:01:10|216.21|213.61|215.82|213.22|216.5|213.9|215.82|213.22|0
1646787680000|2022-03-09 01:01:20|215.34|212.74|215.24|212.64|215.34|212.74|215.05|212.45|0
1646787690000|2022-03-09 01:01:30|215.15|212.55|214.66|212.06|215.15|212.55|214.66|212.06|0
1646787700000|2022-03-09 01:01:40|214.57|211.97|214.76|212.16|214.76|212.16|214.47|211.87|0
1646787710000|2022-03-09 01:01:50|214.66|212.06|214.95|212.35|214.95|212.35|214.66|212.06|0
1646787720000|2022-03-09 01:02:00|215.15|212.55|214.76|212.16|215.15|212.55|214.76|212.16|0
1646787730000|2022-03-09 01:02:10|214.85|212.25|214.95|212.35|215.14|212.54|214.85|212.25|0
1646787740000|2022-03-09 01:02:20|214.76|212.16|214.56|211.96|214.76|212.16|214.56|211.96|0
1646787750000|2022-03-09 01:02:30|214.37|211.77|212.83|210.23|214.37|211.77|212.83|210.23|0
1646787760000|2022-03-09 01:02:40|212.64|210.04|212.64|210.04|212.64|210.04|212.44|209.84|0
1646787770000|2022-03-09 01:02:50|212.44|209.84|212.44|209.84|212.54|209.94|212.44|209.84|0
1646787780000|2022-03-09 01:03:00|212.25|209.65|212.15|209.55|212.25|209.65|212.15|209.55|0
1646787790000|2022-03-09 01:03:10|212.25|209.65|212.34|209.74|212.44|209.84|212.25|209.65|0
1646787800000|2022-03-09 01:03:20|212.44|209.84|212.06|209.46|212.44|209.84|212.06|209.46|0
1646787810000|2022-03-09 01:03:30|212.25|209.65|212.34|209.74|212.34|209.74|212.25|209.65|0
1646787820000|2022-03-09 01:03:40|212.25|209.65|212.15|209.55|212.44|209.84|212.15|209.55|0
1646787830000|2022-03-09 01:03:50|212.25|209.65|212.44|209.84|212.44|209.84|212.15|209.55|0
1646787840000|2022-03-09 01:04:00|212.53|209.93|212.06|209.46|212.53|209.93|211.86|209.26|0
1646787850000|2022-03-09 01:04:10|212.25|209.65|212.15|209.55|212.25|209.65|212.15|209.55|0
1646787860000|2022-03-09 01:04:20|212.25|209.65|212.53|209.93|212.53|209.93|212.15|209.55|0
1646787870000|2022-03-09 01:04:30|212.44|209.84|212.63|210.03|212.63|210.03|212.34|209.74|0
1646787880000|2022-03-09 01:04:40|212.34|209.74|212.15|209.55|212.34|209.74|212.15|209.55|0
1646787890000|2022-03-09 01:04:50|212.25|209.65|211.95|209.35|212.34|209.74|211.95|209.35|0
1646787900000|2022-03-09 01:05:00|212.05|209.45|211.28|208.68|212.05|209.45|211.28|208.68|0
1646787910000|2022-03-09 01:05:10|211.09|208.49|212.34|209.74|212.34|209.74|211.09|208.49|0
1646787920000|2022-03-09 01:05:20|212.44|209.84|212.91|210.31|213.01|210.41|212.44|209.84|0
1646787930000|2022-03-09 01:05:30|212.82|210.22|212.63|210.03|212.82|210.22|212.63|210.03|0
1646787940000|2022-03-09 01:05:40|212.44|209.84|212.05|209.45|212.44|209.84|212.05|209.45|0
1646787950000|2022-03-09 01:05:50|211.95|209.35|211.86|209.26|211.95|209.35|211.76|209.16|0
1646787960000|2022-03-09 01:06:00|211.95|209.35|211.67|209.07|212.05|209.45|211.67|209.07|0
1646787970000|2022-03-09 01:06:10|212.53|209.93|212.63|210.03|212.82|210.22|212.43|209.83|0
1646787980000|2022-03-09 01:06:20|212.82|210.22|212.53|209.93|212.82|210.22|212.53|209.93|0
1646787990000|2022-03-09 01:06:30|212.43|209.83|212.62|210.02|212.62|210.02|212.43|209.83|0
1646788000000|2022-03-09 01:06:40|212.52|209.92|212.52|209.92|212.52|209.92|212.52|209.92|0
1646788010000|2022-03-09 01:06:50|212.62|210.02|212.33|209.73|212.62|210.02|212.33|209.73|0
1646788020000|2022-03-09 01:07:00|212.05|209.45|211.85|209.25|212.05|209.45|211.66|209.06|0
1646788030000|2022-03-09 01:07:10|211.56|208.96|211.56|208.96|211.56|208.96|211.56|208.96|0
1646788040000|2022-03-09 01:07:20|211.28|208.68|211.18|208.58|211.28|208.68|211.18|208.58|0
1646788050000|2022-03-09 01:07:30|211.28|208.68|211.85|209.25|211.85|209.25|211.28|208.68|0
1646788060000|2022-03-09 01:07:40|212.05|209.45|211.66|209.06|212.05|209.45|211.66|209.06|0
1646788070000|2022-03-09 01:07:50|211.75|209.15|212.14|209.54|212.14|209.54|211.66|209.06|0
1646788080000|2022-03-09 01:08:00|212.24|209.64|212.62|210.02|212.62|210.02|212.24|209.64|0
1646788090000|2022-03-09 01:08:10|212.71|210.11|212.62|210.02|212.81|210.21|212.62|210.02|0
1646788100000|2022-03-09 01:08:20|212.52|209.92|211.94|209.34|212.52|209.92|211.94|209.34|0
1646788110000|2022-03-09 01:08:30|212.04|209.44|211.85|209.25|212.23|209.63|211.85|209.25|0
1646788120000|2022-03-09 01:08:40|211.75|209.15|212.04|209.44|212.04|209.44|211.75|209.15|0
1646788130000|2022-03-09 01:08:50|212.23|209.63|212.52|209.92|212.52|209.92|212.23|209.63|0
1646788140000|2022-03-09 01:09:00|212.62|210.02|212.62|210.02|212.71|210.11|212.43|209.83|0
1646788150000|2022-03-09 01:09:10|212.81|210.21|213.97|211.37|213.97|211.37|212.81|210.21|0
1646788160000|2022-03-09 01:09:20|214.93|212.33|215.12|212.52|215.12|212.52|214.83|212.23|0
1646788170000|2022-03-09 01:09:30|215.02|212.42|215.51|212.91|215.51|212.91|215.02|212.42|0
1646788180000|2022-03-09 01:09:40|215.22|212.62|214.93|212.33|215.6|213|214.93|212.33|0
1646788190000|2022-03-09 01:09:50|215.02|212.42|214.74|212.14|215.02|212.42|214.74|212.14|0
1646788200000|2022-03-09 01:10:00|214.83|212.23|215.8|213.2|215.8|213.2|214.83|212.23|0
1646788210000|2022-03-09 01:10:10|215.7|213.1|215.12|212.52|215.7|213.1|215.12|212.52|0
1646788220000|2022-03-09 01:10:20|215.32|212.72|215.7|213.1|215.7|213.1|215.32|212.72|0
1646788230000|2022-03-09 01:10:30|215.31|212.71|215.31|212.71|215.31|212.71|215.12|212.52|0
1646788240000|2022-03-09 01:10:40|215.21|212.61|215.12|212.52|215.21|212.61|215.12|212.52|0
1646788250000|2022-03-09 01:10:50|214.93|212.33|215.41|212.81|215.51|212.91|214.93|212.33|0
1646788260000|2022-03-09 01:11:00|215.21|212.61|215.31|212.71|215.31|212.71|215.02|212.42|0
1646788270000|2022-03-09 01:11:10|215.21|212.61|215.31|212.71|215.51|212.91|215.21|212.61|0
1646788280000|2022-03-09 01:11:20|215.21|212.61|215.31|212.71|215.41|212.81|215.21|212.61|0
1646788290000|2022-03-09 01:11:30|215.51|212.91|216.28|213.68|216.28|213.68|215.4|212.8|0
1646788300000|2022-03-09 01:11:40|216.67|214.07|216.18|213.58|216.67|214.07|215.79|213.19|0
1646788310000|2022-03-09 01:11:50|215.98|213.38|216.08|213.48|216.08|213.48|215.89|213.29|0
1646788320000|2022-03-09 01:12:00|215.98|213.38|215.89|213.29|216.18|213.58|215.89|213.29|0
1646788330000|2022-03-09 01:12:10|215.79|213.19|216.18|213.58|216.18|213.58|215.79|213.19|0
1646788340000|2022-03-09 01:12:20|216.28|213.68|216.08|213.48|216.28|213.68|215.7|213.1|0
1646788350000|2022-03-09 01:12:30|216.18|213.58|215.7|213.1|216.18|213.58|215.7|213.1|0
1646788360000|2022-03-09 01:12:40|215.79|213.19|215.79|213.19|215.79|213.19|215.59|212.99|0
1646788370000|2022-03-09 01:12:50|215.7|213.1|216.28|213.68|216.37|213.77|215.7|213.1|0
1646788380000|2022-03-09 01:13:00|215.98|213.38|216.08|213.48|216.08|213.48|215.79|213.19|0
1646788390000|2022-03-09 01:13:10|215.79|213.19|215.89|213.29|215.98|213.38|215.79|213.19|0
1646788400000|2022-03-09 01:13:20|215.79|213.19|215.21|212.61|215.79|213.19|215.21|212.61|0
1646788410000|2022-03-09 01:13:30|215.11|212.51|215.5|212.9|215.59|212.99|215.11|212.51|0
1646788420000|2022-03-09 01:13:40|215.21|212.61|215.01|212.41|215.21|212.61|215.01|212.41|0
1646788430000|2022-03-09 01:13:50|215.2|212.6|215.5|212.9|215.5|212.9|215.2|212.6|0
1646788440000|2022-03-09 01:14:00|215.3|212.7|215.3|212.7|215.3|212.7|215.2|212.6|0
1646788450000|2022-03-09 01:14:10|215.5|212.9|214.92|212.32|215.69|213.09|214.92|212.32|0
1646788460000|2022-03-09 01:14:20|215.2|212.6|215.3|212.7|215.3|212.7|215.2|212.6|0
1646788470000|2022-03-09 01:14:30|215.5|212.9|215.3|212.7|215.5|212.9|215.11|212.51|0
1646788480000|2022-03-09 01:14:40|215.2|212.6|215.2|212.6|215.2|212.6|215.2|212.6|0
1646788490000|2022-03-09 01:14:50|214.92|212.32|213.95|211.35|214.92|212.32|213.95|211.35|0
1646788500000|2022-03-09 01:15:00|213.56|210.96|213.46|210.86|213.66|211.06|212.99|210.39|0
1646788510000|2022-03-09 01:15:10|213.56|210.96|213.37|210.77|213.56|210.96|213.37|210.77|0
1646788520000|2022-03-09 01:15:20|213.27|210.67|212.79|210.19|213.27|210.67|212.79|210.19|0
1646788530000|2022-03-09 01:15:30|212.98|210.38|212.88|210.28|213.08|210.48|212.88|210.28|0
1646788540000|2022-03-09 01:15:40|213.27|210.67|213.46|210.86|213.46|210.86|213.08|210.48|0
1646788550000|2022-03-09 01:15:50|213.37|210.77|212.5|209.9|213.37|210.77|212.5|209.9|0
1646788560000|2022-03-09 01:16:00|212.41|209.81|212.31|209.71|212.41|209.81|212.11|209.51|0
1646788570000|2022-03-09 01:16:10|212.5|209.9|212.69|210.09|212.79|210.19|212.5|209.9|0
1646788580000|2022-03-09 01:16:20|212.6|210|212.79|210.19|212.79|210.19|212.6|210|0
1646788590000|2022-03-09 01:16:30|212.6|210|212.69|210.09|212.79|210.19|212.6|210|0
1646788600000|2022-03-09 01:16:40|212.79|210.19|212.79|210.19|212.88|210.28|212.69|210.09|0
1646788610000|2022-03-09 01:16:50|212.6|210|212.4|209.8|212.6|210|212.21|209.61|0
1646788620000|2022-03-09 01:17:00|212.3|209.7|212.4|209.8|212.5|209.9|212.02|209.42|0
1646788630000|2022-03-09 01:17:10|212.88|210.28|212.69|210.09|212.88|210.28|212.5|209.9|0
1646788640000|2022-03-09 01:17:20|212.49|209.89|212.59|209.99|212.59|209.99|212.49|209.89|0
1646788650000|2022-03-09 01:17:30|212.49|209.89|212.49|209.89|212.79|210.19|212.49|209.89|0
1646788660000|2022-03-09 01:17:40|212.59|209.99|212.49|209.89|212.69|210.09|212.49|209.89|0
1646788670000|2022-03-09 01:17:50|212.3|209.7|212.21|209.61|212.3|209.7|212.02|209.42|0
1646788680000|2022-03-09 01:18:00|212.11|209.51|211.82|209.22|212.11|209.51|211.82|209.22|0
1646788690000|2022-03-09 01:18:10|212.11|209.51|212.21|209.61|212.21|209.61|212.11|209.51|0
1646788700000|2022-03-09 01:18:20|212.02|209.42|211.25|208.65|212.3|209.7|211.25|208.65|0
1646788710000|2022-03-09 01:18:30|211.15|208.55|211.05|208.45|211.15|208.55|210.95|208.35|0
1646788720000|2022-03-09 01:18:40|210.86|208.26|211.05|208.45|211.05|208.45|210.86|208.26|0
1646788730000|2022-03-09 01:18:50|211.25|208.65|211.25|208.65|211.25|208.65|211.15|208.55|0
1646788740000|2022-03-09 01:19:00|211.05|208.45|211.44|208.84|211.44|208.84|211.05|208.45|0
1646788750000|2022-03-09 01:19:10|211.63|209.03|212.1|209.5|212.1|209.5|211.63|209.03|0
1646788760000|2022-03-09 01:19:20|212.2|209.6|212.3|209.7|212.59|209.99|212.2|209.6|0
1646788770000|2022-03-09 01:19:30|212.4|209.8|212.3|209.7|212.4|209.8|212.01|209.41|0
1646788780000|2022-03-09 01:19:40|212.49|209.89|212.1|209.5|212.49|209.89|212.1|209.5|0
1646788790000|2022-03-09 01:19:50|212.3|209.7|211.53|208.93|212.4|209.8|211.53|208.93|0
1646788800000|2022-03-09 01:20:00|211.63|209.03|211.43|208.83|211.82|209.22|211.43|208.83|0
1646788810000|2022-03-09 01:20:10|211.63|209.03|211.82|209.22|211.82|209.22|211.63|209.03|0
1646788820000|2022-03-09 01:20:20|212.1|209.5|212.01|209.41|212.39|209.79|212.01|209.41|0
1646788830000|2022-03-09 01:20:30|212.1|209.5|211.62|209.02|212.1|209.5|211.62|209.02|0
1646788840000|2022-03-09 01:20:40|211.52|208.92|211.33|208.73|211.62|209.02|211.33|208.73|0
1646788850000|2022-03-09 01:20:50|211.43|208.83|211.72|209.12|211.72|209.12|211.33|208.73|0
1646788860000|2022-03-09 01:21:00|211.52|208.92|211.14|208.54|211.52|208.92|211.05|208.45|0
1646788870000|2022-03-09 01:21:10|211.05|208.45|211.05|208.45|211.24|208.64|211.05|208.45|0
1646788880000|2022-03-09 01:21:20|210.86|208.26|210.76|208.16|210.86|208.26|210.47|207.87|0
1646788890000|2022-03-09 01:21:30|210.56|207.96|210.56|207.96|210.66|208.06|210.56|207.96|0
1646788900000|2022-03-09 01:21:40|210.66|208.06|210.47|207.87|210.66|208.06|210.47|207.87|0
1646788910000|2022-03-09 01:21:50|210.56|207.96|210.18|207.58|210.56|207.96|210.09|207.49|0
1646788920000|2022-03-09 01:22:00|210.56|207.96|210.66|208.06|210.75|208.15|210.47|207.87|0
1646788930000|2022-03-09 01:22:10|211.14|208.54|209.41|206.81|211.43|208.83|209.41|206.81|0
1646788940000|2022-03-09 01:22:20|209.6|207|209.6|207|210.09|207.49|209.6|207|0
1646788950000|2022-03-09 01:22:30|209.79|207.19|209.7|207.1|210.09|207.49|209.51|206.91|0
1646788960000|2022-03-09 01:22:40|209.32|206.72|209.22|206.62|209.32|206.72|208.84|206.24|0
1646788970000|2022-03-09 01:22:50|209.13|206.53|209.32|206.72|209.6|207|209.13|206.53|0
1646788980000|2022-03-09 01:23:00|209.22|206.62|208.75|206.15|209.22|206.62|208.75|206.15|0
1646788990000|2022-03-09 01:23:10|208.94|206.34|209.22|206.62|209.6|207|208.94|206.34|0
1646789000000|2022-03-09 01:23:20|209.32|206.72|209.03|206.43|209.32|206.72|209.03|206.43|0
1646789010000|2022-03-09 01:23:30|209.22|206.62|208.74|206.14|209.22|206.62|208.55|205.95|0
1646789020000|2022-03-09 01:23:40|208.84|206.24|208.64|206.04|208.93|206.33|208.55|205.95|0
1646789030000|2022-03-09 01:23:50|209.03|206.43|208.93|206.33|209.03|206.43|208.83|206.23|0
1646789040000|2022-03-09 01:24:00|208.83|206.23|209.51|206.91|209.51|206.91|208.74|206.14|0
1646789050000|2022-03-09 01:24:10|209.7|207.1|209.79|207.19|209.98|207.38|209.7|207.1|0
1646789060000|2022-03-09 01:24:20|210.08|207.48|209.31|206.71|210.08|207.48|209.31|206.71|0
1646789070000|2022-03-09 01:24:30|209.02|206.42|209.41|206.81|209.51|206.91|209.02|206.42|0
1646789080000|2022-03-09 01:24:40|209.51|206.91|209.12|206.52|209.51|206.91|209.02|206.42|0
1646789090000|2022-03-09 01:24:50|209.02|206.42|209.21|206.61|209.21|206.61|208.93|206.33|0
1646789100000|2022-03-09 01:25:00|209.02|206.42|208.55|205.95|209.02|206.42|208.55|205.95|0
1646789110000|2022-03-09 01:25:10|208.45|205.85|209.6|207|209.6|207|208.45|205.85|0
1646789120000|2022-03-09 01:25:20|209.69|207.09|209.79|207.19|210.08|207.48|209.69|207.09|0
1646789130000|2022-03-09 01:25:30|209.69|207.09|209.59|206.99|209.69|207.09|209.5|206.9|0
1646789140000|2022-03-09 01:25:40|209.89|207.29|209.59|206.99|209.98|207.38|209.59|206.99|0
1646789150000|2022-03-09 01:25:50|209.78|207.18|209.98|207.38|209.98|207.38|209.78|207.18|0
1646789160000|2022-03-09 01:26:00|210.08|207.48|209.5|206.9|210.08|207.48|209.5|206.9|0
1646789170000|2022-03-09 01:26:10|209.69|207.09|209.5|206.9|209.69|207.09|209.5|206.9|0
1646789180000|2022-03-09 01:26:20|209.69|207.09|209.59|206.99|209.88|207.28|209.59|206.99|0
1646789190000|2022-03-09 01:26:30|209.69|207.09|209.88|207.28|209.97|207.37|209.69|207.09|0
1646789200000|2022-03-09 01:26:40|210.17|207.57|209.97|207.37|210.17|207.57|209.97|207.37|0
1646789210000|2022-03-09 01:26:50|210.07|207.47|209.97|207.37|210.26|207.66|209.97|207.37|0
1646789220000|2022-03-09 01:27:00|210.07|207.47|210.07|207.47|210.26|207.66|210.07|207.47|0
1646789230000|2022-03-09 01:27:10|210.26|207.66|210.74|208.14|210.74|208.14|210.26|207.66|0
1646789240000|2022-03-09 01:27:20|210.65|208.05|210.65|208.05|210.74|208.14|210.65|208.05|0
1646789250000|2022-03-09 01:27:30|210.74|208.14|210.65|208.05|210.74|208.14|210.65|208.05|0
1646789260000|2022-03-09 01:27:40|210.55|207.95|209.88|207.28|210.55|207.95|209.88|207.28|0
1646789270000|2022-03-09 01:27:50|210.07|207.47|209.78|207.18|210.07|207.47|209.78|207.18|0
1646789280000|2022-03-09 01:28:00|209.59|206.99|209.69|207.09|209.78|207.18|209.59|206.99|0
1646789290000|2022-03-09 01:28:10|209.59|206.99|209.97|207.37|209.97|207.37|209.59|206.99|0
1646789300000|2022-03-09 01:28:20|209.88|207.28|209.97|207.37|209.97|207.37|209.88|207.28|0
1646789310000|2022-03-09 01:28:30|210.07|207.47|210.07|207.47|210.07|207.47|210.07|207.47|0
1646789320000|2022-03-09 01:28:40|209.97|207.37|209.88|207.28|210.07|207.47|209.88|207.28|0
1646789330000|2022-03-09 01:28:50|209.78|207.18|209.58|206.98|209.78|207.18|209.58|206.98|0
1646789340000|2022-03-09 01:29:00|209.88|207.28|209.88|207.28|210.07|207.47|209.88|207.28|0
1646789350000|2022-03-09 01:29:10|209.78|207.18|209.97|207.37|209.97|207.37|209.68|207.08|0
1646789360000|2022-03-09 01:29:20|210.54|207.94|210.64|208.04|210.64|208.04|210.45|207.85|0
1646789370000|2022-03-09 01:29:30|210.73|208.13|210.73|208.13|210.73|208.13|210.64|208.04|0
1646789380000|2022-03-09 01:29:40|210.64|208.04|210.06|207.46|210.64|208.04|210.06|207.46|0
1646789390000|2022-03-09 01:29:50|210.26|207.66|210.54|207.94|210.54|207.94|210.26|207.66|0
1646789400000|2022-03-09 01:30:00|210.26|207.66|211.41|208.81|211.41|208.81|209.77|207.17|0
1646789410000|2022-03-09 01:30:10|211.02|208.42|211.02|208.42|211.02|208.42|210.54|207.94|0
1646789420000|2022-03-09 01:30:20|211.41|208.81|211.3|208.7|211.5|208.9|211.21|208.61|0
1646789430000|2022-03-09 01:30:30|212.17|209.57|212.07|209.47|212.17|209.57|211.98|209.38|0
1646789440000|2022-03-09 01:30:40|211.69|209.09|212.17|209.57|212.17|209.57|211.69|209.09|0
1646789450000|2022-03-09 01:30:50|211.79|209.19|211.6|209|211.79|209.19|211.5|208.9|0
1646789460000|2022-03-09 01:31:00|211.4|208.8|211.02|208.42|211.79|209.19|210.92|208.32|0
1646789470000|2022-03-09 01:31:10|211.59|208.99|212.17|209.57|212.36|209.76|211.59|208.99|0
1646789480000|2022-03-09 01:31:20|212.94|210.34|213.52|210.92|213.52|210.92|212.94|210.34|0
1646789490000|2022-03-09 01:31:30|214.1|211.5|214.87|212.27|215.45|212.85|214.1|211.5|0
1646789500000|2022-03-09 01:31:40|214.96|212.36|215.64|213.04|215.84|213.24|214.77|212.17|0
1646789510000|2022-03-09 01:31:50|215.84|213.24|217.39|214.79|217.39|214.79|215.74|213.14|0
1646789520000|2022-03-09 01:32:00|218.17|215.57|218.16|215.56|218.45|215.85|218.06|215.46|0
1646789530000|2022-03-09 01:32:10|219.23|216.63|220.11|217.51|220.5|217.9|219.14|216.54|0
1646789540000|2022-03-09 01:32:20|223.05|220.45|222.66|220.06|223.05|220.45|222.46|219.86|0
1646789550000|2022-03-09 01:32:30|222.85|220.25|222.66|220.06|222.85|220.25|222.36|219.76|0
1646789560000|2022-03-09 01:32:40|222.46|219.86|223.25|220.65|223.25|220.65|222.46|219.86|0
1646789570000|2022-03-09 01:32:50|223.14|220.54|223.05|220.45|223.14|220.54|222.95|220.35|0
1646789580000|2022-03-09 01:33:00|223.25|220.65|222.66|220.06|223.25|220.65|222.66|220.06|0
1646789590000|2022-03-09 01:33:10|222.46|219.86|222.36|219.76|222.46|219.86|222.36|219.76|0
1646789600000|2022-03-09 01:33:20|221.87|219.27|222.26|219.66|222.26|219.66|221.87|219.27|0
1646789610000|2022-03-09 01:33:30|222.85|220.25|223.24|220.64|223.24|220.64|222.85|220.25|0
1646789620000|2022-03-09 01:33:40|223.64|221.04|223.34|220.74|223.64|221.04|223.34|220.74|0
1646789630000|2022-03-09 01:33:50|223.93|221.33|223.05|220.45|224.42|221.82|223.05|220.45|0
1646789640000|2022-03-09 01:34:00|223.24|220.64|223.05|220.45|223.24|220.64|223.05|220.45|0
1646789650000|2022-03-09 01:34:10|223.34|220.74|222.65|220.05|223.34|220.74|222.65|220.05|0
1646789660000|2022-03-09 01:34:20|222.46|219.86|223.83|221.23|223.83|221.23|222.46|219.86|0
1646789670000|2022-03-09 01:34:30|224.22|221.62|223.34|220.74|224.22|221.62|222.94|220.34|0
1646789680000|2022-03-09 01:34:40|222.94|220.34|222.26|219.66|223.04|220.44|222.26|219.66|0
1646789690000|2022-03-09 01:34:50|222.46|219.86|222.26|219.66|222.46|219.86|222.06|219.46|0
1646789700000|2022-03-09 01:35:00|222.06|219.46|222.55|219.95|223.04|220.44|222.06|219.46|0
1646789710000|2022-03-09 01:35:10|223.24|220.64|223.83|221.23|224.42|221.82|223.14|220.54|0
1646789720000|2022-03-09 01:35:20|223.63|221.03|223.73|221.13|224.22|221.62|223.63|221.03|0
1646789730000|2022-03-09 01:35:30|223.83|221.23|223.83|221.23|223.83|221.23|223.83|221.23|0
1646789740000|2022-03-09 01:35:40|223.63|221.03|223.04|220.44|223.63|221.03|222.65|220.05|0
1646789750000|2022-03-09 01:35:50|222.84|220.24|222.84|220.24|223.14|220.54|222.65|220.05|0
1646789760000|2022-03-09 01:36:00|223.33|220.73|224.42|221.82|224.42|221.82|223.33|220.73|0
1646789770000|2022-03-09 01:36:10|224.22|221.62|223.92|221.32|224.31|221.71|223.92|221.32|0
1646789780000|2022-03-09 01:36:20|224.12|221.52|223.92|221.32|224.12|221.52|223.92|221.32|0
1646789790000|2022-03-09 01:36:30|224.02|221.42|224.12|221.52|224.31|221.71|224.02|221.42|0
1646789800000|2022-03-09 01:36:40|224.02|221.42|223.82|221.22|224.02|221.42|223.63|221.03|0
1646789810000|2022-03-09 01:36:50|223.72|221.12|223.53|220.93|223.72|221.12|223.53|220.93|0
1646789820000|2022-03-09 01:37:00|223.63|221.03|224.22|221.62|224.41|221.81|223.63|221.03|0
1646789830000|2022-03-09 01:37:10|224.11|221.51|223.23|220.63|224.11|221.51|223.23|220.63|0
1646789840000|2022-03-09 01:37:20|223.13|220.53|223.13|220.53|223.23|220.63|223.04|220.44|0
1646789850000|2022-03-09 01:37:30|223.23|220.63|222.64|220.04|223.23|220.63|222.45|219.85|0
1646789860000|2022-03-09 01:37:40|222.84|220.24|222.45|219.85|222.84|220.24|222.45|219.85|0
1646789870000|2022-03-09 01:37:50|222.15|219.55|222.84|220.24|222.84|220.24|222.15|219.55|0
1646789880000|2022-03-09 01:38:00|223.13|220.53|223.04|220.44|223.13|220.53|222.93|220.33|0
1646789890000|2022-03-09 01:38:10|222.93|220.33|222.84|220.24|222.93|220.33|222.84|220.24|0
1646789900000|2022-03-09 01:38:20|223.13|220.53|222.64|220.04|223.13|220.53|222.64|220.04|0
1646789910000|2022-03-09 01:38:30|222.74|220.14|222.84|220.24|222.84|220.24|222.54|219.94|0
1646789920000|2022-03-09 01:38:40|222.64|220.04|222.44|219.84|222.64|220.04|222.25|219.65|0
1646789930000|2022-03-09 01:38:50|222.15|219.55|221.66|219.06|222.15|219.55|221.66|219.06|0
1646789940000|2022-03-09 01:39:00|221.56|218.96|221.56|218.96|221.56|218.96|221.27|218.67|0
1646789950000|2022-03-09 01:39:10|222.05|219.45|222.44|219.84|222.44|219.84|222.05|219.45|0
1646789960000|2022-03-09 01:39:20|222.25|219.65|221.65|219.05|222.54|219.94|221.55|218.95|0
1646789970000|2022-03-09 01:39:30|221.75|219.15|222.24|219.64|222.24|219.64|221.75|219.15|0
1646789980000|2022-03-09 01:39:40|222.05|219.45|222.05|219.45|222.05|219.45|221.85|219.25|0
1646789990000|2022-03-09 01:39:50|221.94|219.34|222.05|219.45|222.05|219.45|221.94|219.34|0
1646790000000|2022-03-09 01:40:00|222.14|219.54|221.65|219.05|222.14|219.54|221.65|219.05|0
1646790010000|2022-03-09 01:40:10|221.75|219.15|221.26|218.66|221.85|219.25|221.26|218.66|0
1646790020000|2022-03-09 01:40:20|221.35|218.75|221.75|219.15|221.75|219.15|221.35|218.75|0
1646790030000|2022-03-09 01:40:30|221.55|218.95|221.35|218.75|221.75|219.15|221.35|218.75|0
1646790040000|2022-03-09 01:40:40|221.15|218.55|220.86|218.26|221.15|218.55|220.86|218.26|0
1646790050000|2022-03-09 01:40:50|220.56|217.96|220.27|217.67|220.56|217.96|220.27|217.67|0
1646790060000|2022-03-09 01:41:00|220.47|217.87|220.67|218.07|220.67|218.07|220.47|217.87|0
1646790070000|2022-03-09 01:41:10|220.56|217.96|220.86|218.26|220.86|218.26|219.97|217.37|0
1646790080000|2022-03-09 01:41:20|221.25|218.65|221.85|219.25|222.04|219.44|221.25|218.65|0
1646790090000|2022-03-09 01:41:30|222.14|219.54|222.33|219.73|222.44|219.84|222.14|219.54|0
1646790100000|2022-03-09 01:41:40|222.44|219.84|222.24|219.64|222.73|220.13|222.24|219.64|0
1646790110000|2022-03-09 01:41:50|222.04|219.44|222.14|219.54|222.14|219.54|222.04|219.44|0
1646790120000|2022-03-09 01:42:00|222.24|219.64|222.13|219.53|222.24|219.64|222.13|219.53|0
1646790130000|2022-03-09 01:42:10|222.63|220.03|222.43|219.83|222.73|220.13|222.43|219.83|0
1646790140000|2022-03-09 01:42:20|222.63|220.03|222.63|220.03|222.63|220.03|222.33|219.73|0
1646790150000|2022-03-09 01:42:30|222.53|219.93|223.32|220.72|223.32|220.72|222.53|219.93|0
1646790160000|2022-03-09 01:42:40|223.52|220.92|222.43|219.83|223.62|221.02|222.43|219.83|0
1646790170000|2022-03-09 01:42:50|222.53|219.93|221.94|219.34|222.53|219.93|221.94|219.34|0
1646790180000|2022-03-09 01:43:00|221.45|218.85|221.45|218.85|221.94|219.34|221.45|218.85|0
1646790190000|2022-03-09 01:43:10|221.54|218.94|221.34|218.74|221.54|218.94|221.34|218.74|0
1646790200000|2022-03-09 01:43:20|221.84|219.24|221.93|219.33|221.93|219.33|221.84|219.24|0
1646790210000|2022-03-09 01:43:30|221.84|219.24|221.64|219.04|221.84|219.24|221.54|218.94|0
1646790220000|2022-03-09 01:43:40|221.45|218.85|223.22|220.62|223.22|220.62|221.45|218.85|0
1646790230000|2022-03-09 01:43:50|223.61|221.01|223.31|220.71|223.61|221.01|223.02|220.42|0
1646790240000|2022-03-09 01:44:00|223.51|220.91|223.71|221.11|223.71|221.11|223.42|220.82|0
1646790250000|2022-03-09 01:44:10|224.21|221.61|224.21|221.61|224.41|221.81|224.21|221.61|0
1646790260000|2022-03-09 01:44:20|224.3|221.7|224.7|222.1|224.7|222.1|224.21|221.61|0
1646790270000|2022-03-09 01:44:30|224.6|222|224.4|221.8|224.8|222.2|224.4|221.8|0
1646790280000|2022-03-09 01:44:40|224.6|222|224.6|222|224.6|222|224.4|221.8|0
1646790290000|2022-03-09 01:44:50|224.4|221.8|223.51|220.91|224.4|221.8|223.51|220.91|0
1646790300000|2022-03-09 01:45:00|223.22|220.62|224.6|222|224.7|222.1|223.11|220.51|0
1646790310000|2022-03-09 01:45:10|223.81|221.21|224.01|221.41|224.01|221.41|223.02|220.42|0
1646790320000|2022-03-09 01:45:20|224.2|221.6|224.8|222.2|224.8|222.2|224.2|221.6|0
1646790330000|2022-03-09 01:45:30|225|222.4|224.8|222.2|225|222.4|224.6|222|0
1646790340000|2022-03-09 01:45:40|225|222.4|225.09|222.49|225.09|222.49|224.6|222|0
1646790350000|2022-03-09 01:45:50|225.19|222.59|224.89|222.29|225.19|222.59|224.89|222.29|0
1646790360000|2022-03-09 01:46:00|225.19|222.59|224.8|222.2|225.19|222.59|224.6|222|0
1646790370000|2022-03-09 01:46:10|224.99|222.39|223.7|221.1|225.19|222.59|223.7|221.1|0
1646790380000|2022-03-09 01:46:20|223.9|221.3|223.31|220.71|223.9|221.3|223.31|220.71|0
1646790390000|2022-03-09 01:46:30|223.9|221.3|223.7|221.1|223.9|221.3|223.5|220.9|0
1646790400000|2022-03-09 01:46:40|223.41|220.81|223.8|221.2|223.9|221.3|223.31|220.71|0
1646790410000|2022-03-09 01:46:50|224|221.4|224|221.4|224.1|221.5|223.61|221.01|0
1646790420000|2022-03-09 01:47:00|223.61|221.01|223.61|221.01|223.61|221.01|223.61|221.01|0
1646790430000|2022-03-09 01:47:10|223.8|221.2|223.61|221.01|223.8|221.2|223.5|220.9|0
1646790440000|2022-03-09 01:47:20|223.8|221.2|223.41|220.81|223.8|221.2|223.41|220.81|0
1646790450000|2022-03-09 01:47:30|224|221.4|223.6|221|224|221.4|223.6|221|0
1646790460000|2022-03-09 01:47:40|224|221.4|223.9|221.3|224.4|221.8|223.9|221.3|0
1646790470000|2022-03-09 01:47:50|223.6|221|223.41|220.81|223.8|221.2|223.41|220.81|0
1646790480000|2022-03-09 01:48:00|224|221.4|223.8|221.2|224.09|221.49|223.8|221.2|0
1646790490000|2022-03-09 01:48:10|223.41|220.81|223.41|220.81|223.6|221|223.41|220.81|0
1646790500000|2022-03-09 01:48:20|223.5|220.9|223.9|221.3|224|221.4|223.5|220.9|0
1646790510000|2022-03-09 01:48:30|223.8|221.2|223.6|221|223.8|221.2|223.6|221|0
1646790520000|2022-03-09 01:48:40|223.8|221.2|223.6|221|223.8|221.2|223.6|221|0
1646790530000|2022-03-09 01:48:50|224.09|221.49|224.09|221.49|224.39|221.79|224.09|221.49|0
1646790540000|2022-03-09 01:49:00|223.8|221.2|223.8|221.2|223.8|221.2|223.21|220.61|0
1646790550000|2022-03-09 01:49:10|224.09|221.49|224|221.4|224.19|221.59|224|221.4|0
1646790560000|2022-03-09 01:49:20|223.5|220.9|223.2|220.6|223.6|221|223.2|220.6|0
1646790570000|2022-03-09 01:49:30|223.6|221|223.8|221.2|224|221.4|223.6|221|0
1646790580000|2022-03-09 01:49:40|224.39|221.79|224.19|221.59|224.39|221.79|224.19|221.59|0
1646790590000|2022-03-09 01:49:50|224.09|221.49|223.5|220.9|224.19|221.59|223.5|220.9|0
1646790600000|2022-03-09 01:50:00|223.4|220.8|223.69|221.09|223.69|221.09|223.4|220.8|0
1646790610000|2022-03-09 01:50:10|223.8|221.2|224.39|221.79|224.39|221.79|223.8|221.2|0
1646790620000|2022-03-09 01:50:20|224.09|221.49|223.4|220.8|224.09|221.49|223.3|220.7|0
1646790630000|2022-03-09 01:50:30|223.3|220.7|222.41|219.81|223.3|220.7|222.41|219.81|0
1646790640000|2022-03-09 01:50:40|222.21|219.61|222.41|219.81|222.61|220.01|222.11|219.51|0
1646790650000|2022-03-09 01:50:50|222.02|219.42|222.02|219.42|222.02|219.42|222.02|219.42|0
1646790660000|2022-03-09 01:51:00|222.31|219.71|223|220.4|223|220.4|222.31|219.71|0
1646790670000|2022-03-09 01:51:10|223.1|220.5|222.61|220.01|223.2|220.6|222.61|220.01|0
1646790680000|2022-03-09 01:51:20|222.8|220.2|222.11|219.51|222.8|220.2|222.11|219.51|0
1646790690000|2022-03-09 01:51:30|222.21|219.61|222.02|219.42|222.21|219.61|221.91|219.31|0
1646790700000|2022-03-09 01:51:40|222.21|219.61|222.01|219.41|222.61|220.01|221.91|219.31|0
1646790710000|2022-03-09 01:51:50|221.91|219.31|221.91|219.31|221.91|219.31|221.91|219.31|0
1646790720000|2022-03-09 01:52:00|221.71|219.11|221.82|219.22|221.82|219.22|221.52|218.92|0
1646790730000|2022-03-09 01:52:10|222.01|219.41|222.01|219.41|222.01|219.41|222.01|219.41|0
1646790740000|2022-03-09 01:52:20|222.11|219.51|222.11|219.51|222.11|219.51|222.11|219.51|0
1646790750000|2022-03-09 01:52:30|221.62|219.02|221.03|218.43|221.62|219.02|221.03|218.43|0
1646790760000|2022-03-09 01:52:40|221.12|218.52|221.22|218.62|221.32|218.72|221.12|218.52|0
1646790770000|2022-03-09 01:52:50|221.12|218.52|221.03|218.43|221.32|218.72|221.03|218.43|0
1646790780000|2022-03-09 01:53:00|220.83|218.23|221.22|218.62|221.22|218.62|220.83|218.23|0
1646790790000|2022-03-09 01:53:10|219.06|216.46|217.3|214.7|219.06|216.46|217.3|214.7|0
1646790800000|2022-03-09 01:53:20|217.59|214.99|217.69|215.09|217.69|215.09|217.59|214.99|0
1646790810000|2022-03-09 01:53:30|217.78|215.18|217.78|215.18|217.78|215.18|217.78|215.18|0
1646790820000|2022-03-09 01:53:40|217.89|215.29|217.2|214.6|217.89|215.29|216.81|214.21|0
1646790830000|2022-03-09 01:53:50|217.1|214.5|217.2|214.6|217.3|214.7|216.91|214.31|0
1646790840000|2022-03-09 01:54:00|217.49|214.89|218.17|215.57|218.17|215.57|217.49|214.89|0
1646790850000|2022-03-09 01:54:10|218.37|215.77|217.3|214.7|218.47|215.87|217.3|214.7|0
1646790860000|2022-03-09 01:54:20|217.39|214.79|217.1|214.5|217.49|214.89|216.91|214.31|0
1646790870000|2022-03-09 01:54:30|217|214.4|217.39|214.79|217.69|215.09|217|214.4|0
1646790880000|2022-03-09 01:54:40|217.49|214.89|218.08|215.48|218.08|215.48|217.49|214.89|0
1646790890000|2022-03-09 01:54:50|217.88|215.28|218.08|215.48|218.08|215.48|217.88|215.28|0
1646790900000|2022-03-09 01:55:00|217.88|215.28|217.98|215.38|218.08|215.48|217.78|215.18|0
1646790910000|2022-03-09 01:55:10|217.69|215.09|217.88|215.28|218.08|215.48|217.69|215.09|0
1646790920000|2022-03-09 01:55:20|218.27|215.67|218.27|215.67|218.37|215.77|218.27|215.67|0
1646790930000|2022-03-09 01:55:30|218.47|215.87|218.17|215.57|218.66|216.06|218.17|215.57|0
1646790940000|2022-03-09 01:55:40|218.27|215.67|218.08|215.48|218.27|215.67|218.08|215.48|0
1646790950000|2022-03-09 01:55:50|218.66|216.06|218.47|215.87|218.66|216.06|218.47|215.87|0
1646790960000|2022-03-09 01:56:00|218.66|216.06|218.47|215.87|218.66|216.06|218.47|215.87|0
1646790970000|2022-03-09 01:56:10|218.27|215.67|218.56|215.96|218.56|215.96|218.27|215.67|0
1646790980000|2022-03-09 01:56:20|218.86|216.26|219.05|216.45|219.25|216.65|218.86|216.26|0
1646790990000|2022-03-09 01:56:30|218.86|216.26|218.86|216.26|218.95|216.35|218.76|216.16|0
1646791000000|2022-03-09 01:56:40|218.95|216.35|218.07|215.47|218.95|216.35|218.07|215.47|0
1646791010000|2022-03-09 01:56:50|217.97|215.37|219.15|216.55|219.15|216.55|217.97|215.37|0
1646791020000|2022-03-09 01:57:00|219.84|217.24|219.05|216.45|219.84|217.24|219.05|216.45|0
1646791030000|2022-03-09 01:57:10|218.66|216.06|219.44|216.84|219.44|216.84|218.66|216.06|0
1646791040000|2022-03-09 01:57:20|218.85|216.25|218.36|215.76|218.85|216.25|218.27|215.67|0
1646791050000|2022-03-09 01:57:30|218.66|216.06|218.46|215.86|218.66|216.06|218.36|215.76|0
1646791060000|2022-03-09 01:57:40|218.66|216.06|218.16|215.56|218.75|216.15|218.16|215.56|0
1646791070000|2022-03-09 01:57:50|217.68|215.08|217.87|215.27|217.87|215.27|217.68|215.08|0
1646791080000|2022-03-09 01:58:00|217.68|215.08|217.97|215.37|217.97|215.37|217.68|215.08|0
1646791090000|2022-03-09 01:58:10|218.07|215.47|218.26|215.66|218.46|215.86|218.07|215.47|0
1646791100000|2022-03-09 01:58:20|218.36|215.76|218.46|215.86|218.55|215.95|218.36|215.76|0
1646791110000|2022-03-09 01:58:30|218.36|215.76|218.07|215.47|218.46|215.86|218.07|215.47|0
1646791120000|2022-03-09 01:58:40|217.68|215.08|217.29|214.69|217.68|215.08|217.29|214.69|0
1646791130000|2022-03-09 01:58:50|217.38|214.78|217.68|215.08|217.87|215.27|217.38|214.78|0
1646791140000|2022-03-09 01:59:00|217.77|215.17|217.48|214.88|217.77|215.17|217.18|214.58|0
1646791150000|2022-03-09 01:59:10|217.77|215.17|217.48|214.88|217.77|215.17|217.48|214.88|0
1646791160000|2022-03-09 01:59:20|217.28|214.68|217.67|215.07|217.67|215.07|217.28|214.68|0
1646791170000|2022-03-09 01:59:30|217.87|215.27|218.07|215.47|218.07|215.47|217.87|215.27|0
1646791180000|2022-03-09 01:59:40|217.96|215.36|217.96|215.36|218.07|215.47|217.96|215.36|0
1646791190000|2022-03-09 01:59:50|217.87|215.27|217.48|214.88|217.87|215.27|217.48|214.88|0
1646791200000|2022-03-09 02:00:00|217.28|214.68|217.57|214.97|217.57|214.97|217.28|214.68|0
1646791210000|2022-03-09 02:00:10|217.67|215.07|217.96|215.36|218.06|215.46|217.67|215.07|0
1646791220000|2022-03-09 02:00:20|218.06|215.46|219.24|216.64|219.43|216.83|218.06|215.46|0
1646791230000|2022-03-09 02:00:30|219.43|216.83|219.14|216.54|219.43|216.83|219.14|216.54|0
1646791240000|2022-03-09 02:00:40|219.43|216.83|219.43|216.83|219.63|217.03|219.43|216.83|0
1646791250000|2022-03-09 02:00:50|219.72|217.12|220.22|217.62|220.42|217.82|219.72|217.12|0
1646791260000|2022-03-09 02:01:00|220.31|217.71|221.4|218.8|221.4|218.8|220.31|217.71|0
1646791270000|2022-03-09 02:01:10|221.2|218.6|221.2|218.6|221.2|218.6|221.1|218.5|0
1646791280000|2022-03-09 02:01:20|221.99|219.39|222.19|219.59|222.68|220.08|221.99|219.39|0
1646791290000|2022-03-09 02:01:30|222.08|219.48|221.69|219.09|222.08|219.48|221.69|219.09|0
1646791300000|2022-03-09 02:01:40|221.59|218.99|221.69|219.09|221.69|219.09|221.49|218.89|0
1646791310000|2022-03-09 02:01:50|221.99|219.39|222.18|219.58|222.19|219.59|221.99|219.39|0
1646791320000|2022-03-09 02:02:00|222.08|219.48|221.99|219.39|222.08|219.48|221.88|219.28|0
1646791330000|2022-03-09 02:02:10|222.18|219.58|222.18|219.58|222.38|219.78|222.18|219.58|0
1646791340000|2022-03-09 02:02:20|222.08|219.48|222.08|219.48|222.18|219.58|222.08|219.48|0
1646791350000|2022-03-09 02:02:30|221.88|219.28|222.18|219.58|222.18|219.58|221.88|219.28|0
1646791360000|2022-03-09 02:02:40|221.79|219.19|221.59|218.99|221.79|219.19|221.49|218.89|0
1646791370000|2022-03-09 02:02:50|221.69|219.09|221.49|218.89|221.79|219.19|221.49|218.89|0
1646791380000|2022-03-09 02:03:00|221.59|218.99|221.39|218.79|221.59|218.99|221.39|218.79|0
1646791390000|2022-03-09 02:03:10|221.2|218.6|221.39|218.79|221.39|218.79|221.2|218.6|0
1646791400000|2022-03-09 02:03:20|221.49|218.89|221.29|218.69|221.79|219.19|221.29|218.69|0
1646791410000|2022-03-09 02:03:30|221.39|218.79|221.59|218.99|221.59|218.99|221.39|218.79|0
1646791420000|2022-03-09 02:03:40|221.39|218.79|221.19|218.59|221.39|218.79|221.19|218.59|0
1646791430000|2022-03-09 02:03:50|221.09|218.49|220.41|217.81|221.09|218.49|220.41|217.81|0
1646791440000|2022-03-09 02:04:00|220.21|217.61|220.21|217.61|220.5|217.9|220.21|217.61|0
1646791450000|2022-03-09 02:04:10|220.5|217.9|220.41|217.81|220.5|217.9|220.3|217.7|0
1646791460000|2022-03-09 02:04:20|220.3|217.7|219.32|216.72|220.3|217.7|219.32|216.72|0
1646791470000|2022-03-09 02:04:30|218.93|216.33|218.05|215.45|218.93|216.33|218.05|215.45|0
1646791480000|2022-03-09 02:04:40|217.75|215.15|218.05|215.45|218.25|215.65|217.75|215.15|0
1646791490000|2022-03-09 02:04:50|218.44|215.84|218.64|216.04|218.73|216.13|218.44|215.84|0
1646791500000|2022-03-09 02:05:00|218.54|215.94|218.44|215.84|218.54|215.94|218.44|215.84|0
1646791510000|2022-03-09 02:05:10|218.64|216.04|218.83|216.23|219.23|216.63|218.64|216.04|0
1646791520000|2022-03-09 02:05:20|219.42|216.82|219.42|216.82|219.52|216.92|219.42|216.82|0
1646791530000|2022-03-09 02:05:30|219.23|216.63|219.22|216.62|219.42|216.82|219.03|216.43|0
1646791540000|2022-03-09 02:05:40|219.32|216.72|219.32|216.72|219.32|216.72|219.12|216.52|0
1646791550000|2022-03-09 02:05:50|219.42|216.82|219.51|216.91|219.62|217.02|219.42|216.82|0
1646791560000|2022-03-09 02:06:00|219.42|216.82|219.42|216.82|219.42|216.82|219.32|216.72|0
1646791570000|2022-03-09 02:06:10|219.12|216.52|218.83|216.23|219.12|216.52|218.83|216.23|0
1646791580000|2022-03-09 02:06:20|218.93|216.33|218.14|215.54|219.03|216.43|218.14|215.54|0
1646791590000|2022-03-09 02:06:30|218.05|215.45|217.75|215.15|218.05|215.45|217.75|215.15|0
1646791600000|2022-03-09 02:06:40|217.66|215.06|218.24|215.64|218.24|215.64|217.66|215.06|0
1646791610000|2022-03-09 02:06:50|218.14|215.54|217.85|215.25|218.14|215.54|217.85|215.25|0
1646791620000|2022-03-09 02:07:00|217.75|215.15|217.26|214.66|217.85|215.25|217.26|214.66|0
1646791630000|2022-03-09 02:07:10|217.65|215.05|218.04|215.44|218.05|215.45|217.65|215.05|0
1646791640000|2022-03-09 02:07:20|217.75|215.15|218.24|215.64|218.24|215.64|217.75|215.15|0
1646791650000|2022-03-09 02:07:30|218.44|215.84|218.24|215.64|218.44|215.84|218.24|215.64|0
1646791660000|2022-03-09 02:07:40|217.94|215.34|218.44|215.84|218.44|215.84|217.94|215.34|0
1646791670000|2022-03-09 02:07:50|218.63|216.03|218.83|216.23|219.02|216.42|218.63|216.03|0
1646791680000|2022-03-09 02:08:00|219.02|216.42|218.63|216.03|219.02|216.42|218.63|216.03|0
1646791690000|2022-03-09 02:08:10|218.24|215.64|218.43|215.83|218.43|215.83|218.24|215.64|0
1646791700000|2022-03-09 02:08:20|218.63|216.03|218.63|216.03|218.63|216.03|218.43|215.83|0
1646791710000|2022-03-09 02:08:30|218.83|216.23|218.43|215.83|218.83|216.23|218.43|215.83|0
1646791720000|2022-03-09 02:08:40|218.53|215.93|218.72|216.12|218.72|216.12|218.43|215.83|0
1646791730000|2022-03-09 02:08:50|218.53|215.93|218.43|215.83|218.53|215.93|218.43|215.83|0
1646791740000|2022-03-09 02:09:00|218.63|216.03|219.22|216.62|219.22|216.62|218.43|215.83|0
1646791750000|2022-03-09 02:09:10|219.51|216.91|219.31|216.71|219.51|216.91|219.22|216.62|0
1646791760000|2022-03-09 02:09:20|219.61|217.01|219.61|217.01|219.8|217.2|219.61|217.01|0
1646791770000|2022-03-09 02:09:30|219.7|217.1|219.5|216.9|219.8|217.2|219.5|216.9|0
1646791780000|2022-03-09 02:09:40|219.31|216.71|219.41|216.81|219.41|216.81|219.31|216.71|0
1646791790000|2022-03-09 02:09:50|219.31|216.71|219.21|216.61|219.41|216.81|219.21|216.61|0
1646791800000|2022-03-09 02:10:00|219.41|216.81|219.61|217.01|219.61|217.01|219.21|216.61|0
1646791810000|2022-03-09 02:10:10|219.8|217.2|219.8|217.2|219.9|217.3|219.8|217.2|0
1646791820000|2022-03-09 02:10:20|220|217.4|219.89|217.29|220.09|217.49|219.89|217.29|0
1646791830000|2022-03-09 02:10:30|219.8|217.2|220|217.4|220|217.4|219.8|217.2|0
1646791840000|2022-03-09 02:10:40|220.19|217.59|220.59|217.99|220.59|217.99|220.19|217.59|0
1646791850000|2022-03-09 02:10:50|220.48|217.88|220.68|218.08|220.68|218.08|220.48|217.88|0
1646791860000|2022-03-09 02:11:00|220.78|218.18|220.39|217.79|220.78|218.18|220.39|217.79|0
1646791870000|2022-03-09 02:11:10|220.58|217.98|220.29|217.69|220.58|217.98|220.19|217.59|0
1646791880000|2022-03-09 02:11:20|220.19|217.59|220.39|217.79|220.39|217.79|220.19|217.59|0
1646791890000|2022-03-09 02:11:30|220.58|217.98|220.68|218.08|220.78|218.18|220.58|217.98|0
1646791900000|2022-03-09 02:11:40|220.19|217.59|220.58|217.98|220.58|217.98|220.19|217.59|0
1646791910000|2022-03-09 02:11:50|220.39|217.79|220.28|217.68|220.39|217.79|220.28|217.68|0
1646791920000|2022-03-09 02:12:00|220.19|217.59|220.39|217.79|220.39|217.79|220.19|217.59|0
1646791930000|2022-03-09 02:12:10|220.58|217.98|220.78|218.18|220.78|218.18|220.58|217.98|0
1646791940000|2022-03-09 02:12:20|220.19|217.59|220.19|217.59|220.38|217.78|220.19|217.59|0
1646791950000|2022-03-09 02:12:30|220.58|217.98|219.99|217.39|220.58|217.98|219.99|217.39|0
1646791960000|2022-03-09 02:12:40|220.19|217.59|220.28|217.68|220.48|217.88|220.19|217.59|0
1646791970000|2022-03-09 02:12:50|220.19|217.59|220.08|217.48|220.19|217.59|219.99|217.39|0
1646791980000|2022-03-09 02:13:00|219.99|217.39|220.08|217.48|220.08|217.48|219.89|217.29|0
1646791990000|2022-03-09 02:13:10|220.19|217.59|220.19|217.59|220.38|217.78|220.19|217.59|0
1646792000000|2022-03-09 02:13:20|220.28|217.68|220.19|217.59|220.48|217.88|220.19|217.59|0
1646792010000|2022-03-09 02:13:30|220.48|217.88|220.38|217.78|220.48|217.88|220.28|217.68|0
1646792020000|2022-03-09 02:13:40|220.58|217.98|220.87|218.27|220.87|218.27|220.58|217.98|0
1646792030000|2022-03-09 02:13:50|220.38|217.78|220.48|217.88|220.48|217.88|220.38|217.78|0
1646792040000|2022-03-09 02:14:00|220.18|217.58|219.59|216.99|220.18|217.58|219.49|216.89|0
1646792050000|2022-03-09 02:14:10|219.49|216.89|219.88|217.28|219.88|217.28|219.49|216.89|0
1646792060000|2022-03-09 02:14:20|219.79|217.19|219.59|216.99|219.79|217.19|219.59|216.99|0
1646792070000|2022-03-09 02:14:30|219.79|217.19|219.79|217.19|220.08|217.48|219.79|217.19|0
1646792080000|2022-03-09 02:14:40|219.69|217.09|220.38|217.78|220.38|217.78|219.69|217.09|0
1646792090000|2022-03-09 02:14:50|220.18|217.58|220.28|217.68|220.38|217.78|220.18|217.58|0
1646792100000|2022-03-09 02:15:00|220.18|217.58|219.88|217.28|220.18|217.58|219.79|217.19|0
1646792110000|2022-03-09 02:15:10|219.79|217.19|220.08|217.48|220.08|217.48|219.79|217.19|0
1646792120000|2022-03-09 02:15:20|219.98|217.38|219.69|217.09|219.98|217.38|219.69|217.09|0
1646792130000|2022-03-09 02:15:30|219.59|216.99|219.1|216.5|219.79|217.19|219.1|216.5|0
1646792140000|2022-03-09 02:15:40|219|216.4|218.02|215.42|219|216.4|218.02|215.42|0
1646792150000|2022-03-09 02:15:50|217.83|215.23|218.02|215.42|218.02|215.42|217.63|215.03|0
1646792160000|2022-03-09 02:16:00|217.83|215.23|217.83|215.23|217.83|215.23|217.83|215.23|0
1646792170000|2022-03-09 02:16:10|218.02|215.42|217.92|215.32|218.02|215.42|217.83|215.23|0
1646792180000|2022-03-09 02:16:20|217.72|215.12|217.82|215.22|217.82|215.22|217.63|215.03|0
1646792190000|2022-03-09 02:16:30|217.63|215.03|218.11|215.51|218.11|215.51|217.43|214.83|0
1646792200000|2022-03-09 02:16:40|218.02|215.42|217.82|215.22|218.22|215.62|217.82|215.22|0
1646792210000|2022-03-09 02:16:50|217.92|215.32|217.92|215.32|217.92|215.32|217.92|215.32|0
1646792220000|2022-03-09 02:17:00|218.02|215.42|218.02|215.42|218.02|215.42|217.82|215.22|0
1646792230000|2022-03-09 02:17:10|217.82|215.22|217.92|215.32|217.92|215.32|217.82|215.22|0
1646792240000|2022-03-09 02:17:20|217.82|215.22|217.63|215.03|217.82|215.22|217.63|215.03|0
1646792250000|2022-03-09 02:17:30|217.43|214.83|218.11|215.51|218.11|215.51|217.43|214.83|0
1646792260000|2022-03-09 02:17:40|217.82|215.22|217.82|215.22|217.92|215.32|217.82|215.22|0
1646792270000|2022-03-09 02:17:50|217.72|215.12|217.82|215.22|217.82|215.22|217.72|215.12|0
1646792280000|2022-03-09 02:18:00|217.62|215.02|217.82|215.22|217.82|215.22|217.62|215.02|0
1646792290000|2022-03-09 02:18:10|217.62|215.02|217.43|214.83|217.62|215.02|217.23|214.63|0
1646792300000|2022-03-09 02:18:20|217.33|214.73|217.62|215.02|217.72|215.12|217.33|214.73|0
1646792310000|2022-03-09 02:18:30|217.52|214.92|217.72|215.12|217.82|215.22|217.52|214.92|0
1646792320000|2022-03-09 02:18:40|217.82|215.22|218.3|215.7|218.41|215.81|217.82|215.22|0
1646792330000|2022-03-09 02:18:50|218.41|215.81|218.41|215.81|218.41|215.81|218.41|215.81|0
1646792340000|2022-03-09 02:19:00|218.4|215.8|218.21|215.61|218.4|215.8|218.11|215.51|0
1646792350000|2022-03-09 02:19:10|218.3|215.7|218.4|215.8|218.4|215.8|218.3|215.7|0
1646792360000|2022-03-09 02:19:20|218.3|215.7|218.8|216.2|218.89|216.29|218.3|215.7|0
1646792370000|2022-03-09 02:19:30|218.6|216|218.6|216|218.69|216.09|218.6|216|0
1646792380000|2022-03-09 02:19:40|218.3|215.7|218.21|215.61|218.3|215.7|218.21|215.61|0
1646792390000|2022-03-09 02:19:50|218.01|215.41|219.19|216.59|219.19|216.59|218.01|215.41|0
1646792400000|2022-03-09 02:20:00|219.28|216.68|219.97|217.37|219.97|217.37|219.28|216.68|0
1646792410000|2022-03-09 02:20:10|219.77|217.17|219.58|216.98|219.77|217.17|219.58|216.98|0
1646792420000|2022-03-09 02:20:20|219.87|217.27|219.67|217.07|219.87|217.27|219.58|216.98|0
1646792430000|2022-03-09 02:20:30|219.08|216.48|219.38|216.78|219.38|216.78|219.08|216.48|0
1646792440000|2022-03-09 02:20:40|219.58|216.98|219.58|216.98|219.77|217.17|219.47|216.87|0
1646792450000|2022-03-09 02:20:50|219.47|216.87|219.47|216.87|219.67|217.07|219.47|216.87|0
1646792460000|2022-03-09 02:21:00|219.67|217.07|219.97|217.37|219.97|217.37|219.67|217.07|0
1646792470000|2022-03-09 02:21:10|219.77|217.17|219.77|217.17|219.97|217.37|219.77|217.17|0
1646792480000|2022-03-09 02:21:20|219.97|217.37|220.56|217.96|220.56|217.96|219.97|217.37|0
1646792490000|2022-03-09 02:21:30|220.36|217.76|220.56|217.96|220.56|217.96|220.36|217.76|0
1646792500000|2022-03-09 02:21:40|220.45|217.85|220.75|218.15|220.75|218.15|220.36|217.76|0
1646792510000|2022-03-09 02:21:50|220.56|217.96|220.56|217.96|220.56|217.96|220.36|217.76|0
1646792520000|2022-03-09 02:22:00|219.97|217.37|219.97|217.37|219.97|217.37|219.77|217.17|0
1646792530000|2022-03-09 02:22:10|219.86|217.26|220.06|217.46|220.45|217.85|219.77|217.17|0
1646792540000|2022-03-09 02:22:20|219.77|217.17|219.77|217.17|219.77|217.17|219.77|217.17|0
1646792550000|2022-03-09 02:22:30|219.57|216.97|219.77|217.17|219.77|217.17|219.57|216.97|0
1646792560000|2022-03-09 02:22:40|220.16|217.56|221.04|218.44|221.04|218.44|220.16|217.56|0
1646792570000|2022-03-09 02:22:50|220.95|218.35|220.65|218.05|220.95|218.35|220.65|218.05|0
1646792580000|2022-03-09 02:23:00|220.36|217.76|220.75|218.15|220.75|218.15|220.26|217.66|0
1646792590000|2022-03-09 02:23:10|220.56|217.96|220.56|217.96|220.85|218.25|220.56|217.96|0
1646792600000|2022-03-09 02:23:20|220.75|218.15|220.55|217.95|220.85|218.25|220.55|217.95|0
1646792610000|2022-03-09 02:23:30|220.26|217.66|220.26|217.66|220.36|217.76|220.26|217.66|0
1646792620000|2022-03-09 02:23:40|220.36|217.76|219.77|217.17|220.45|217.85|219.77|217.17|0
1646792630000|2022-03-09 02:23:50|219.57|216.97|218.79|216.19|219.57|216.97|218.5|215.9|0
1646792640000|2022-03-09 02:24:00|218.89|216.29|218.6|216|218.89|216.29|218.6|216|0
1646792650000|2022-03-09 02:24:10|218.79|216.19|218.79|216.19|218.79|216.19|218.6|216|0
1646792660000|2022-03-09 02:24:20|218.6|216|218.6|216|218.79|216.19|218.6|216|0
1646792670000|2022-03-09 02:24:30|218.79|216.19|219.27|216.67|219.27|216.67|218.79|216.19|0
1646792680000|2022-03-09 02:24:40|218.88|216.28|218.4|215.8|218.88|216.28|218.4|215.8|0
1646792690000|2022-03-09 02:24:50|218.2|215.6|218.2|215.6|218.2|215.6|218.2|215.6|0
1646792700000|2022-03-09 02:25:00|218.4|215.8|218.59|215.99|218.59|215.99|218.4|215.8|0
1646792710000|2022-03-09 02:25:10|218.3|215.7|218.49|215.89|218.49|215.89|218.3|215.7|0
1646792720000|2022-03-09 02:25:20|218.88|216.28|218.4|215.8|218.88|216.28|218.4|215.8|0
1646792730000|2022-03-09 02:25:30|218.69|216.09|218.98|216.38|218.98|216.38|218.69|216.09|0
1646792740000|2022-03-09 02:25:40|218.59|215.99|218.98|216.38|218.98|216.38|218.59|215.99|0
1646792750000|2022-03-09 02:25:50|218.69|216.09|218.79|216.19|218.79|216.19|218.69|216.09|0
1646792760000|2022-03-09 02:26:00|218.68|216.08|218.79|216.19|218.79|216.19|218.2|215.6|0
1646792770000|2022-03-09 02:26:10|218.88|216.28|219.07|216.47|219.37|216.77|218.88|216.28|0
1646792780000|2022-03-09 02:26:20|218.68|216.08|218.88|216.28|218.88|216.28|218.68|216.08|0
1646792790000|2022-03-09 02:26:30|218.79|216.19|218.78|216.18|218.98|216.38|218.59|215.99|0
1646792800000|2022-03-09 02:26:40|218.88|216.28|218.78|216.18|218.88|216.28|218.59|215.99|0
1646792810000|2022-03-09 02:26:50|218.88|216.28|219.07|216.47|219.07|216.47|218.78|216.18|0
1646792820000|2022-03-09 02:27:00|218.78|216.18|219.27|216.67|219.27|216.67|218.78|216.18|0
1646792830000|2022-03-09 02:27:10|219.17|216.57|219.27|216.67|219.27|216.67|219.17|216.57|0
1646792840000|2022-03-09 02:27:20|219.17|216.57|220.25|217.65|220.25|217.65|219.17|216.57|0
1646792850000|2022-03-09 02:27:30|219.96|217.36|220.35|217.75|220.54|217.94|219.96|217.36|0
1646792860000|2022-03-09 02:27:40|220.54|217.94|219.96|217.36|220.54|217.94|219.96|217.36|0
1646792870000|2022-03-09 02:27:50|220.05|217.45|220.44|217.84|220.44|217.84|220.05|217.45|0
1646792880000|2022-03-09 02:28:00|220.54|217.94|220.15|217.55|220.54|217.94|220.15|217.55|0
1646792890000|2022-03-09 02:28:10|219.76|217.16|219.95|217.35|219.95|217.35|219.76|217.16|0
1646792900000|2022-03-09 02:28:20|219.76|217.16|219.66|217.06|219.76|217.16|219.66|217.06|0
1646792910000|2022-03-09 02:28:30|219.46|216.86|219.37|216.77|219.66|217.06|219.37|216.77|0
1646792920000|2022-03-09 02:28:40|219.07|216.47|218.58|215.98|219.07|216.47|218.58|215.98|0
1646792930000|2022-03-09 02:28:50|218.97|216.37|219.17|216.57|219.17|216.57|218.97|216.37|0
1646792940000|2022-03-09 02:29:00|218.97|216.37|219.56|216.96|219.56|216.96|218.87|216.27|0
1646792950000|2022-03-09 02:29:10|219.46|216.86|219.17|216.57|219.46|216.86|219.17|216.57|0
1646792960000|2022-03-09 02:29:20|219.36|216.76|219.36|216.76|219.36|216.76|218.97|216.37|0
1646792970000|2022-03-09 02:29:30|219.26|216.66|219.56|216.96|219.56|216.96|219.26|216.66|0
1646792980000|2022-03-09 02:29:40|219.46|216.86|220.34|217.74|220.34|217.74|219.46|216.86|0
1646792990000|2022-03-09 02:29:50|220.93|218.33|221.71|219.11|221.71|219.11|220.93|218.33|0
1646793000000|2022-03-09 02:30:00|221.42|218.82|221.22|218.62|221.52|218.92|221.22|218.62|0
1646793010000|2022-03-09 02:30:10|220.73|218.13|221.02|218.42|221.12|218.52|220.73|218.13|0
1646793020000|2022-03-09 02:30:20|220.83|218.23|220.83|218.23|221.12|218.52|220.83|218.23|0
1646793030000|2022-03-09 02:30:30|220.73|218.13|220.54|217.94|220.73|218.13|220.54|217.94|0
1646793040000|2022-03-09 02:30:40|220.34|217.74|220.34|217.74|220.43|217.83|220.34|217.74|0
1646793050000|2022-03-09 02:30:50|219.95|217.35|219.75|217.15|219.95|217.35|219.75|217.15|0
1646793060000|2022-03-09 02:31:00|219.36|216.76|219.26|216.66|219.55|216.95|219.16|216.56|0
1646793070000|2022-03-09 02:31:10|218.87|216.27|218.87|216.27|218.87|216.27|218.77|216.17|0
1646793080000|2022-03-09 02:31:20|218.97|216.37|219.06|216.46|219.06|216.46|218.77|216.17|0
1646793090000|2022-03-09 02:31:30|218.97|216.37|218.38|215.78|218.97|216.37|218.38|215.78|0
1646793100000|2022-03-09 02:31:40|218.19|215.59|217.89|215.29|218.19|215.59|217.6|215|0
1646793110000|2022-03-09 02:31:50|217.99|215.39|217.79|215.19|217.99|215.39|217.79|215.19|0
1646793120000|2022-03-09 02:32:00|217.69|215.09|218.77|216.17|218.77|216.17|217.69|215.09|0
1646793130000|2022-03-09 02:32:10|218.28|215.68|218.08|215.48|218.38|215.78|218.08|215.48|0
1646793140000|2022-03-09 02:32:20|217.99|215.39|217.79|215.19|217.99|215.39|217.79|215.19|0
1646793150000|2022-03-09 02:32:30|217.89|215.29|218.47|215.87|218.47|215.87|217.89|215.29|0
1646793160000|2022-03-09 02:32:40|218.28|215.68|218.47|215.87|218.47|215.87|218.18|215.58|0
1646793170000|2022-03-09 02:32:50|218.38|215.78|218.28|215.68|218.47|215.87|218.28|215.68|0
1646793180000|2022-03-09 02:33:00|218.38|215.78|217.3|214.7|218.47|215.87|217.3|214.7|0
1646793190000|2022-03-09 02:33:10|217.49|214.89|217.6|215|217.6|215|217.49|214.89|0
1646793200000|2022-03-09 02:33:20|217.4|214.8|217.4|214.8|217.49|214.89|217.4|214.8|0
1646793210000|2022-03-09 02:33:30|217.59|214.99|217.59|214.99|217.59|214.99|217.3|214.7|0
1646793220000|2022-03-09 02:33:40|217.69|215.09|218.37|215.77|218.37|215.77|217.69|215.09|0
1646793230000|2022-03-09 02:33:50|218.57|215.97|218.37|215.77|218.57|215.97|218.27|215.67|0
1646793240000|2022-03-09 02:34:00|218.57|215.97|218.27|215.67|218.57|215.97|218.27|215.67|0
1646793250000|2022-03-09 02:34:10|217.88|215.28|218.27|215.67|218.27|215.67|217.88|215.28|0
1646793260000|2022-03-09 02:34:20|218.37|215.77|217.98|215.38|218.37|215.77|217.98|215.38|0
1646793270000|2022-03-09 02:34:30|218.08|215.48|218.08|215.48|218.08|215.48|218.08|215.48|0
1646793280000|2022-03-09 02:34:40|218.18|215.58|218.76|216.16|218.76|216.16|218.18|215.58|0
1646793290000|2022-03-09 02:34:50|218.96|216.36|218.76|216.16|218.96|216.36|218.76|216.16|0
1646793300000|2022-03-09 02:35:00|219.25|216.65|219.54|216.94|219.54|216.94|219.25|216.65|0
1646793310000|2022-03-09 02:35:10|219.64|217.04|219.44|216.84|219.94|217.34|219.25|216.65|0
1646793320000|2022-03-09 02:35:20|219.54|216.94|219.54|216.94|219.54|216.94|219.54|216.94|0
1646793330000|2022-03-09 02:35:30|219.35|216.75|218.85|216.25|219.35|216.75|218.76|216.16|0
1646793340000|2022-03-09 02:35:40|218.96|216.36|219.15|216.55|219.24|216.64|218.96|216.36|0
1646793350000|2022-03-09 02:35:50|218.95|216.35|218.95|216.35|218.95|216.35|218.95|216.35|0
1646793370000|2022-03-09 02:36:10|219.15|216.55|219.44|216.84|219.44|216.84|219.15|216.55|0
1646793380000|2022-03-09 02:36:20|219.34|216.74|219.44|216.84|219.44|216.84|219.15|216.55|0
1646793390000|2022-03-09 02:36:30|219.54|216.94|219.34|216.74|219.54|216.94|219.24|216.64|0
1646793400000|2022-03-09 02:36:40|219.44|216.84|219.34|216.74|219.54|216.94|219.15|216.55|0
1646793410000|2022-03-09 02:36:50|219.24|216.64|218.26|215.66|219.24|216.64|218.26|215.66|0
1646793420000|2022-03-09 02:37:00|217.98|215.38|218.56|215.96|218.56|215.96|217.98|215.38|0
1646793430000|2022-03-09 02:37:10|218.46|215.86|219.15|216.55|219.15|216.55|218.37|215.77|0
1646793440000|2022-03-09 02:37:20|218.65|216.05|219.15|216.55|219.15|216.55|218.65|216.05|0
1646793450000|2022-03-09 02:37:30|218.85|216.25|218.85|216.25|218.95|216.35|218.75|216.15|0
1646793460000|2022-03-09 02:37:40|218.75|216.15|218.85|216.25|218.85|216.25|218.75|216.15|0
1646793470000|2022-03-09 02:37:50|218.75|216.15|218.95|216.35|218.95|216.35|218.75|216.15|0
1646793480000|2022-03-09 02:38:00|218.75|216.15|218.26|215.66|218.75|216.15|218.17|215.57|0
1646793490000|2022-03-09 02:38:10|217.78|215.18|217.97|215.37|217.97|215.37|217.58|214.98|0
1646793500000|2022-03-09 02:38:20|218.26|215.66|217.97|215.37|218.26|215.66|217.97|215.37|0
1646793510000|2022-03-09 02:38:30|217.78|215.18|217.78|215.18|217.97|215.37|217.78|215.18|0
1646793520000|2022-03-09 02:38:40|217.67|215.07|218.36|215.76|218.36|215.76|217.58|214.98|0
1646793530000|2022-03-09 02:38:50|218.26|215.66|218.36|215.76|218.36|215.76|218.26|215.66|0
1646793540000|2022-03-09 02:39:00|218.45|215.85|218.45|215.85|218.45|215.85|218.36|215.76|0
1646793550000|2022-03-09 02:39:10|218.26|215.66|218.16|215.56|218.36|215.76|218.16|215.56|0
1646793560000|2022-03-09 02:39:20|217.58|214.98|217.38|214.78|217.58|214.98|217.38|214.78|0
1646793570000|2022-03-09 02:39:30|217.19|214.59|214.66|212.06|217.19|214.59|213.79|211.19|0
1646793580000|2022-03-09 02:39:40|214.47|211.87|214.86|212.26|214.86|212.26|214.47|211.87|0
1646793590000|2022-03-09 02:39:50|214.66|212.06|213.31|210.71|214.66|212.06|213.31|210.71|0
1646793600000|2022-03-09 02:40:00|213.4|210.8|214.85|212.25|214.85|212.25|213.01|210.41|0
1646793610000|2022-03-09 02:40:10|214.66|212.06|215.24|212.64|215.24|212.64|214.66|212.06|0
1646793620000|2022-03-09 02:40:20|214.95|212.35|214.85|212.25|215.53|212.93|214.85|212.25|0
1646793630000|2022-03-09 02:40:30|214.75|212.15|215.53|212.93|215.53|212.93|214.75|212.15|0
1646793640000|2022-03-09 02:40:40|215.33|212.73|215.43|212.83|215.43|212.83|215.33|212.73|0
1646793650000|2022-03-09 02:40:50|215.24|212.64|215.24|212.64|215.24|212.64|215.24|212.64|0
1646793660000|2022-03-09 02:41:00|214.46|211.86|215.33|212.73|215.33|212.73|214.46|211.86|0
1646793670000|2022-03-09 02:41:10|215.24|212.64|215.24|212.64|215.24|212.64|215.24|212.64|0
1646793680000|2022-03-09 02:41:20|215.04|212.44|214.85|212.25|215.04|212.44|214.66|212.06|0
1646793690000|2022-03-09 02:41:30|215.14|212.54|214.66|212.06|215.14|212.54|214.66|212.06|0
1646793700000|2022-03-09 02:41:40|214.85|212.25|214.27|211.67|214.85|212.25|214.27|211.67|0
1646793710000|2022-03-09 02:41:50|214.46|211.86|214.46|211.86|214.46|211.86|213.88|211.28|0
1646793720000|2022-03-09 02:42:00|214.85|212.25|214.85|212.25|214.85|212.25|214.27|211.67|0
1646793730000|2022-03-09 02:42:10|214.46|211.86|214.75|212.15|214.75|212.15|214.46|211.86|0
1646793740000|2022-03-09 02:42:20|214.85|212.25|214.65|212.05|214.85|212.25|214.46|211.86|0
1646793750000|2022-03-09 02:42:30|214.55|211.95|214.85|212.25|214.85|212.25|214.55|211.95|0
1646793760000|2022-03-09 02:42:40|214.65|212.05|214.07|211.47|214.65|212.05|214.07|211.47|0
1646793770000|2022-03-09 02:42:50|213.88|211.28|214.55|211.95|214.85|212.25|213.88|211.28|0
1646793780000|2022-03-09 02:43:00|214.75|212.15|214.46|211.86|214.75|212.15|214.46|211.86|0
1646793790000|2022-03-09 02:43:10|214.55|211.95|213.58|210.98|214.65|212.05|213.3|210.7|0
1646793800000|2022-03-09 02:43:20|213.2|210.6|213.97|211.37|213.97|211.37|213.2|210.6|0
1646793810000|2022-03-09 02:43:30|214.07|211.47|213.78|211.18|214.07|211.47|213.78|211.18|0
1646793820000|2022-03-09 02:43:40|213.88|211.28|213.68|211.08|213.88|211.28|213.68|211.08|0
1646793830000|2022-03-09 02:43:50|213.88|211.28|213.97|211.37|214.07|211.47|213.88|211.28|0
1646793840000|2022-03-09 02:44:00|213.87|211.27|213.68|211.08|213.87|211.27|213.68|211.08|0
1646793850000|2022-03-09 02:44:10|213.49|210.89|213|210.4|213.49|210.89|213|210.4|0
1646793860000|2022-03-09 02:44:20|212.91|210.31|212.42|209.82|213|210.4|212.42|209.82|0
1646793870000|2022-03-09 02:44:30|212.33|209.73|213.1|210.5|213.1|210.5|212.33|209.73|0
1646793880000|2022-03-09 02:44:40|212.91|210.31|213.38|210.78|213.38|210.78|212.91|210.31|0
1646793890000|2022-03-09 02:44:50|213.1|210.5|213.1|210.5|213.1|210.5|213.1|210.5|0
1646793900000|2022-03-09 02:45:00|212.91|210.31|212.9|210.3|212.91|210.31|212.71|210.11|0
1646793910000|2022-03-09 02:45:10|213|210.4|213|210.4|213|210.4|212.8|210.2|0
1646793920000|2022-03-09 02:45:20|213.1|210.5|213|210.4|213.1|210.5|212.9|210.3|0
1646793930000|2022-03-09 02:45:30|212.9|210.3|213.29|210.69|213.29|210.69|212.9|210.3|0
1646793940000|2022-03-09 02:45:40|213.48|210.88|213.68|211.08|213.68|211.08|213.29|210.69|0
1646793950000|2022-03-09 02:45:50|213.48|210.88|214.06|211.46|214.06|211.46|213.48|210.88|0
1646793960000|2022-03-09 02:46:00|213.87|211.27|214.06|211.46|214.06|211.46|213.68|211.08|0
1646793970000|2022-03-09 02:46:10|213.87|211.27|213.96|211.36|214.06|211.46|213.87|211.27|0
1646793980000|2022-03-09 02:46:20|213.87|211.27|214.06|211.46|214.06|211.46|213.87|211.27|0
1646794000000|2022-03-09 02:46:40|213.87|211.27|213.87|211.27|213.87|211.27|213.87|211.27|0
1646794010000|2022-03-09 02:46:50|213.48|210.88|213.48|210.88|213.67|211.07|213.48|210.88|0
1646794020000|2022-03-09 02:47:00|213.87|211.27|213.67|211.07|213.87|211.27|213.67|211.07|0
1646794030000|2022-03-09 02:47:10|213.77|211.17|213.87|211.27|213.87|211.27|213.77|211.17|0
1646794040000|2022-03-09 02:47:20|213.67|211.07|213.87|211.27|213.87|211.27|213.48|210.88|0
1646794050000|2022-03-09 02:47:30|213.67|211.07|213.28|210.68|213.67|211.07|213.28|210.68|0
1646794060000|2022-03-09 02:47:40|212.99|210.39|213.48|210.88|213.57|210.97|212.99|210.39|0
1646794070000|2022-03-09 02:47:50|213.57|210.97|214.06|211.46|214.06|211.46|213.57|210.97|0
1646794080000|2022-03-09 02:48:00|213.96|211.36|214.06|211.46|214.06|211.46|213.86|211.26|0
1646794090000|2022-03-09 02:48:10|213.96|211.36|214.06|211.46|214.06|211.46|213.86|211.26|0
1646794100000|2022-03-09 02:48:20|214.83|212.23|214.83|212.23|214.83|212.23|214.83|212.23|0
1646794110000|2022-03-09 02:48:30|214.64|212.04|214.34|211.74|214.83|212.23|214.34|211.74|0
1646794120000|2022-03-09 02:48:40|214.64|212.04|214.83|212.23|214.83|212.23|214.64|212.04|0
1646794130000|2022-03-09 02:48:50|214.64|212.04|214.73|212.13|214.73|212.13|214.64|212.04|0
1646794140000|2022-03-09 02:49:00|214.25|211.65|214.05|211.45|214.25|211.65|213.86|211.26|0
1646794150000|2022-03-09 02:49:10|214.34|211.74|214.15|211.55|214.34|211.74|213.95|211.35|0
1646794160000|2022-03-09 02:49:20|214.25|211.65|213.67|211.07|214.25|211.65|213.57|210.97|0
1646794170000|2022-03-09 02:49:30|213.57|210.97|213.47|210.87|213.57|210.97|213.09|210.49|0
1646794180000|2022-03-09 02:49:40|213.76|211.16|212.7|210.1|213.76|211.16|212.7|210.1|0
1646794190000|2022-03-09 02:49:50|212.31|209.71|212.4|209.8|212.6|210|212.31|209.71|0
1646794200000|2022-03-09 02:50:00|212.31|209.71|212.6|210|212.6|210|212.02|209.42|0
1646794210000|2022-03-09 02:50:10|212.5|209.9|212.12|209.52|212.5|209.9|212.12|209.52|0
1646794220000|2022-03-09 02:50:20|211.93|209.33|211.54|208.94|211.93|209.33|211.35|208.75|0
1646794230000|2022-03-09 02:50:30|211.15|208.55|210.77|208.17|211.25|208.65|210.77|208.17|0
1646794240000|2022-03-09 02:50:40|210.58|207.98|210|207.4|210.58|207.98|210|207.4|0
1646794250000|2022-03-09 02:50:50|210.58|207.98|210.19|207.59|210.58|207.98|210.19|207.59|0
1646794260000|2022-03-09 02:51:00|210.28|207.68|209.71|207.11|210.28|207.68|209.61|207.01|0
1646794270000|2022-03-09 02:51:10|209.42|206.82|209.81|207.21|209.81|207.21|209.42|206.82|0
1646794280000|2022-03-09 02:51:20|208.85|206.25|210.28|207.68|210.28|207.68|208.85|206.25|0
1646794290000|2022-03-09 02:51:30|210.38|207.78|210.47|207.87|210.96|208.36|210.38|207.78|0
1646794300000|2022-03-09 02:51:40|210.38|207.78|210.77|208.17|210.77|208.17|210.38|207.78|0
1646794310000|2022-03-09 02:51:50|210|207.4|209.61|207.01|210|207.4|209.42|206.82|0
1646794320000|2022-03-09 02:52:00|209.13|206.53|209.42|206.82|209.42|206.82|209.13|206.53|0
1646794330000|2022-03-09 02:52:10|209.61|207.01|209.23|206.63|209.61|207.01|209.23|206.63|0
1646794340000|2022-03-09 02:52:20|209.32|206.72|209.61|207.01|209.61|207.01|209.32|206.72|0
1646794350000|2022-03-09 02:52:30|209.32|206.72|209.7|207.1|209.7|207.1|209.23|206.63|0
1646794360000|2022-03-09 02:52:40|209.61|207.01|209.7|207.1|209.7|207.1|209.61|207.01|0
1646794370000|2022-03-09 02:52:50|209.32|206.72|209.61|207.01|209.61|207.01|209.23|206.63|0
1646794380000|2022-03-09 02:53:00|209.42|206.82|209.22|206.62|209.61|207.01|209.13|206.53|0
1646794390000|2022-03-09 02:53:10|209.51|206.91|209.51|206.91|209.61|207.01|209.22|206.62|0
1646794400000|2022-03-09 02:53:20|209.32|206.72|209.22|206.62|209.42|206.82|209.03|206.43|0
1646794410000|2022-03-09 02:53:30|208.84|206.24|209.32|206.72|209.32|206.72|208.84|206.24|0
1646794420000|2022-03-09 02:53:40|209.61|207.01|209.03|206.43|209.61|207.01|209.03|206.43|0
1646794430000|2022-03-09 02:53:50|209.22|206.62|209.12|206.52|209.22|206.62|208.93|206.33|0
1646794440000|2022-03-09 02:54:00|209.03|206.43|208.74|206.14|209.03|206.43|208.74|206.14|0
1646794450000|2022-03-09 02:54:10|208.26|205.66|208.74|206.14|208.74|206.14|208.16|205.56|0
1646794460000|2022-03-09 02:54:20|208.65|206.05|209.22|206.62|209.41|206.81|208.65|206.05|0
1646794470000|2022-03-09 02:54:30|208.84|206.24|208.16|205.56|209.03|206.43|208.07|205.47|0
1646794480000|2022-03-09 02:54:40|208.45|205.85|208.84|206.24|208.84|206.24|208.45|205.85|0
1646794490000|2022-03-09 02:54:50|209.12|206.52|209.03|206.43|209.22|206.62|209.03|206.43|0
1646794500000|2022-03-09 02:55:00|209.22|206.62|209.03|206.43|209.22|206.62|208.93|206.33|0
1646794510000|2022-03-09 02:55:10|209.22|206.62|209.6|207|209.6|207|209.22|206.62|0
1646794520000|2022-03-09 02:55:20|209.79|207.19|209.89|207.29|209.89|207.29|209.79|207.19|0
1646794530000|2022-03-09 02:55:30|209.99|207.39|210.08|207.48|210.08|207.48|209.99|207.39|0
1646794540000|2022-03-09 02:55:40|209.99|207.39|210.18|207.58|210.18|207.58|209.99|207.39|0
1646794550000|2022-03-09 02:55:50|209.79|207.19|210.08|207.48|210.08|207.48|209.79|207.19|0
1646794560000|2022-03-09 02:56:00|210.18|207.58|210.08|207.48|210.18|207.58|210.08|207.48|0
1646794570000|2022-03-09 02:56:10|210.18|207.58|210.56|207.96|210.56|207.96|210.18|207.58|0
1646794580000|2022-03-09 02:56:20|210.18|207.58|210.37|207.77|210.37|207.77|210.18|207.58|0
1646794590000|2022-03-09 02:56:30|210.56|207.96|211.33|208.73|211.33|208.73|210.56|207.96|0
1646794600000|2022-03-09 02:56:40|211.14|208.54|211.33|208.73|211.33|208.73|211.14|208.54|0
1646794610000|2022-03-09 02:56:50|211.52|208.92|211.33|208.73|211.52|208.92|211.23|208.63|0
1646794620000|2022-03-09 02:57:00|211.23|208.63|211.33|208.73|211.61|209.01|211.23|208.63|0
1646794640000|2022-03-09 02:57:20|211.42|208.82|211.33|208.73|211.42|208.82|211.33|208.73|0
1646794650000|2022-03-09 02:57:30|211.13|208.53|211.52|208.92|211.52|208.92|211.13|208.53|0
1646794670000|2022-03-09 02:57:50|211.61|209.01|211.61|209.01|211.71|209.11|211.52|208.92|0
1646794680000|2022-03-09 02:58:00|211.52|208.92|211.52|208.92|211.52|208.92|211.33|208.73|0
1646794690000|2022-03-09 02:58:10|211.32|208.72|211.32|208.72|211.32|208.72|211.32|208.72|0
1646794700000|2022-03-09 02:58:20|211.52|208.92|211.52|208.92|211.71|209.11|211.52|208.92|0
1646794710000|2022-03-09 02:58:30|211.42|208.82|211.32|208.72|211.42|208.82|211.32|208.72|0
1646794720000|2022-03-09 02:58:40|211.42|208.82|210.84|208.24|211.42|208.82|210.75|208.15|0
1646794730000|2022-03-09 02:58:50|210.94|208.34|210.94|208.34|210.94|208.34|210.75|208.15|0
1646794740000|2022-03-09 02:59:00|210.65|208.05|210.17|207.57|210.65|208.05|209.88|207.28|0
1646794750000|2022-03-09 02:59:10|210.07|207.47|210.36|207.76|210.36|207.76|209.88|207.28|0
1646794760000|2022-03-09 02:59:20|210.26|207.66|210.74|208.14|210.74|208.14|210.26|207.66|0
1646794770000|2022-03-09 02:59:30|210.84|208.24|210.84|208.24|211.03|208.43|210.84|208.24|0
1646794780000|2022-03-09 02:59:40|210.74|208.14|211.13|208.53|211.13|208.53|210.74|208.14|0
1646794790000|2022-03-09 02:59:50|211.32|208.72|211.22|208.62|211.32|208.72|211.22|208.62|0
1646794800000|2022-03-09 03:00:00|211.32|208.72|211.51|208.91|211.7|209.1|211.22|208.62|0
1646794810000|2022-03-09 03:00:10|211.7|209.1|211.7|209.1|211.7|209.1|211.51|208.91|0
1646794820000|2022-03-09 03:00:20|211.8|209.2|211.9|209.3|211.99|209.39|211.7|209.1|0
1646794830000|2022-03-09 03:00:30|211.99|209.39|212.09|209.49|212.09|209.49|211.8|209.2|0
1646794840000|2022-03-09 03:00:40|211.9|209.3|211.7|209.1|211.9|209.3|211.7|209.1|0
1646794850000|2022-03-09 03:00:50|211.6|209|211.51|208.91|211.6|209|211.51|208.91|0
1646794860000|2022-03-09 03:01:00|211.7|209.1|211.89|209.29|211.99|209.39|211.7|209.1|0
1646794870000|2022-03-09 03:01:10|212.09|209.49|211.99|209.39|212.09|209.49|211.89|209.29|0
1646794880000|2022-03-09 03:01:20|212.09|209.49|211.79|209.19|212.09|209.49|211.79|209.19|0
1646794890000|2022-03-09 03:01:30|212.09|209.49|211.99|209.39|212.09|209.49|211.99|209.39|0
1646794900000|2022-03-09 03:01:40|211.89|209.29|211.89|209.29|211.89|209.29|211.89|209.29|0
1646794910000|2022-03-09 03:01:50|211.7|209.1|211.21|208.61|211.7|209.1|211.12|208.52|0
1646794920000|2022-03-09 03:02:00|211.12|208.52|210.93|208.33|211.12|208.52|210.93|208.33|0
1646794930000|2022-03-09 03:02:10|210.83|208.23|210.54|207.94|211.02|208.42|210.54|207.94|0
1646794940000|2022-03-09 03:02:20|210.35|207.75|210.25|207.65|210.35|207.75|210.25|207.65|0
1646794950000|2022-03-09 03:02:30|210.06|207.46|209.97|207.37|210.16|207.56|209.77|207.17|0
1646794960000|2022-03-09 03:02:40|210.16|207.56|210.16|207.56|210.35|207.75|210.16|207.56|0
1646794970000|2022-03-09 03:02:50|209.97|207.37|209.86|207.26|210.06|207.46|209.77|207.17|0
1646794980000|2022-03-09 03:03:00|209.96|207.36|210.35|207.75|210.54|207.94|209.67|207.07|0
1646794990000|2022-03-09 03:03:10|210.16|207.56|210.16|207.56|210.16|207.56|210.06|207.46|0
1646795000000|2022-03-09 03:03:20|210.35|207.75|210.54|207.94|210.54|207.94|210.25|207.65|0
1646795010000|2022-03-09 03:03:30|210.44|207.84|210.25|207.65|210.44|207.84|210.25|207.65|0
1646795020000|2022-03-09 03:03:40|210.35|207.75|210.25|207.65|210.35|207.75|209.96|207.36|0
1646795030000|2022-03-09 03:03:50|209.67|207.07|209.86|207.26|209.86|207.26|209.67|207.07|0
1646795040000|2022-03-09 03:04:00|209.77|207.17|210.15|207.55|210.15|207.55|209.77|207.17|0
1646795050000|2022-03-09 03:04:10|210.05|207.45|210.25|207.65|210.25|207.65|210.05|207.45|0
1646795060000|2022-03-09 03:04:20|209.58|206.98|209.58|206.98|209.58|206.98|209.58|206.98|0
1646795070000|2022-03-09 03:04:30|209.67|207.07|209.28|206.68|209.67|207.07|209.28|206.68|0
1646795080000|2022-03-09 03:04:40|209.09|206.49|209.09|206.49|209.09|206.49|209|206.4|0
1646795090000|2022-03-09 03:04:50|209.19|206.59|209.28|206.68|209.28|206.68|209.09|206.49|0
1646795100000|2022-03-09 03:05:00|209.38|206.78|209.96|207.36|209.96|207.36|209.38|206.78|0
1646795110000|2022-03-09 03:05:10|209.57|206.97|209.47|206.87|209.57|206.97|209.47|206.87|0
1646795120000|2022-03-09 03:05:20|209.57|206.97|209.57|206.97|209.77|207.17|209.57|206.97|0
1646795130000|2022-03-09 03:05:30|209.67|207.07|209.38|206.78|209.67|207.07|209.38|206.78|0
1646795140000|2022-03-09 03:05:40|209.28|206.68|209.57|206.97|209.57|206.97|209.28|206.68|0
1646795150000|2022-03-09 03:05:50|209.76|207.16|209.76|207.16|209.86|207.26|209.66|207.06|0
1646795160000|2022-03-09 03:06:00|209.86|207.26|209.19|206.59|209.86|207.26|209.19|206.59|0
1646795170000|2022-03-09 03:06:10|209.38|206.78|209.38|206.78|209.38|206.78|209.38|206.78|0
1646795180000|2022-03-09 03:06:20|209.47|206.87|209.47|206.87|209.47|206.87|209.38|206.78|0
1646795190000|2022-03-09 03:06:30|209.66|207.06|209.28|206.68|209.66|207.06|209.28|206.68|0
1646795200000|2022-03-09 03:06:40|209.38|206.78|209.09|206.49|209.47|206.87|209.09|206.49|0
1646795210000|2022-03-09 03:06:50|209.28|206.68|208.99|206.39|209.28|206.68|208.99|206.39|0
1646795220000|2022-03-09 03:07:00|209.09|206.49|209.09|206.49|209.19|206.59|209.09|206.49|0
1646795230000|2022-03-09 03:07:10|208.99|206.39|209.28|206.68|209.38|206.78|208.99|206.39|0
1646795240000|2022-03-09 03:07:20|209.38|206.78|209.47|206.87|209.47|206.87|209.28|206.68|0
1646795250000|2022-03-09 03:07:30|209.38|206.78|209.38|206.78|209.47|206.87|209.38|206.78|0
1646795260000|2022-03-09 03:07:40|209.28|206.68|209.57|206.97|209.57|206.97|209.28|206.68|0
1646795270000|2022-03-09 03:07:50|209.47|206.87|209.27|206.67|209.47|206.87|209.27|206.67|0
1646795280000|2022-03-09 03:08:00|209.08|206.48|209.08|206.48|209.08|206.48|208.8|206.2|0
1646795290000|2022-03-09 03:08:10|209.18|206.58|209.18|206.58|209.27|206.67|209.18|206.58|0
1646795300000|2022-03-09 03:08:20|208.89|206.29|208.61|206.01|208.89|206.29|208.61|206.01|0
1646795310000|2022-03-09 03:08:30|208.41|205.81|208.61|206.01|208.7|206.1|208.41|205.81|0
1646795320000|2022-03-09 03:08:40|208.41|205.81|208.41|205.81|208.61|206.01|208.41|205.81|0
1646795330000|2022-03-09 03:08:50|208.22|205.62|208.41|205.81|208.41|205.81|208.22|205.62|0
1646795340000|2022-03-09 03:09:00|208.7|206.1|208.41|205.81|208.8|206.2|208.41|205.81|0
1646795350000|2022-03-09 03:09:10|208.6|206|208.7|206.1|208.7|206.1|208.6|206|0
1646795360000|2022-03-09 03:09:20|208.99|206.39|209.08|206.48|209.18|206.58|208.99|206.39|0
1646795370000|2022-03-09 03:09:30|208.99|206.39|208.79|206.19|208.99|206.39|208.79|206.19|0
1646795380000|2022-03-09 03:09:40|208.89|206.29|208.89|206.29|208.89|206.29|208.89|206.29|0
1646795390000|2022-03-09 03:09:50|208.99|206.39|208.99|206.39|208.99|206.39|208.89|206.29|0
1646795400000|2022-03-09 03:10:00|208.79|206.19|209.08|206.48|209.18|206.58|208.79|206.19|0
1646795410000|2022-03-09 03:10:10|209.18|206.58|209.84|207.24|209.84|207.24|209.18|206.58|0
1646795420000|2022-03-09 03:10:20|209.75|207.15|209.46|206.86|209.75|207.15|209.46|206.86|0
1646795430000|2022-03-09 03:10:30|209.56|206.96|208.88|206.28|209.56|206.96|208.88|206.28|0
1646795440000|2022-03-09 03:10:40|208.69|206.09|208.5|205.9|208.69|206.09|208.5|205.9|0
1646795450000|2022-03-09 03:10:50|208.6|206|208.31|205.71|208.6|206|208.22|205.62|0
1646795460000|2022-03-09 03:11:00|208.22|205.62|208.31|205.71|208.31|205.71|208.22|205.62|0
1646795470000|2022-03-09 03:11:10|208.12|205.52|207.92|205.32|208.12|205.52|207.83|205.23|0
1646795480000|2022-03-09 03:11:20|207.73|205.13|207.73|205.13|207.83|205.23|207.73|205.13|0
1646795490000|2022-03-09 03:11:30|207.92|205.32|208.11|205.51|208.21|205.61|207.92|205.32|0
1646795500000|2022-03-09 03:11:40|208.21|205.61|208.02|205.42|208.21|205.61|208.02|205.42|0
1646795510000|2022-03-09 03:11:50|208.21|205.61|208.31|205.71|208.31|205.71|208.11|205.51|0
1646795520000|2022-03-09 03:12:00|208.21|205.61|208.3|205.7|208.31|205.71|208.21|205.61|0
1646795530000|2022-03-09 03:12:10|208.5|205.9|208.6|206|208.6|206|208.5|205.9|0
1646795540000|2022-03-09 03:12:20|208.3|205.7|208.21|205.61|208.4|205.8|208.21|205.61|0
1646795550000|2022-03-09 03:12:30|208.3|205.7|208.79|206.19|208.98|206.38|208.3|205.7|0
1646795560000|2022-03-09 03:12:40|208.59|205.99|208.59|205.99|208.59|205.99|208.4|205.8|0
1646795570000|2022-03-09 03:12:50|208.49|205.89|208.21|205.61|208.49|205.89|208.21|205.61|0
1646795580000|2022-03-09 03:13:00|207.92|205.32|207.92|205.32|208.02|205.42|207.83|205.23|0
1646795590000|2022-03-09 03:13:10|207.73|205.13|207.44|204.84|207.73|205.13|207.44|204.84|0
1646795600000|2022-03-09 03:13:20|207.54|204.94|207.25|204.65|207.54|204.94|207.25|204.65|0
1646795610000|2022-03-09 03:13:30|207.34|204.74|207.25|204.65|207.34|204.74|207.25|204.65|0
1646795620000|2022-03-09 03:13:40|207.44|204.84|208.02|205.42|208.02|205.42|207.44|204.84|0
1646795630000|2022-03-09 03:13:50|207.73|205.13|207.82|205.22|207.92|205.32|207.73|205.13|0
1646795640000|2022-03-09 03:14:00|208.11|205.51|208.11|205.51|208.21|205.61|208.11|205.51|0
1646795650000|2022-03-09 03:14:10|208.21|205.61|208.21|205.61|208.21|205.61|208.21|205.61|0
1646795660000|2022-03-09 03:14:20|208.11|205.51|208.01|205.41|208.21|205.61|208.01|205.41|0
1646795670000|2022-03-09 03:14:30|207.72|205.12|207.63|205.03|207.72|205.12|207.63|205.03|0
1646795680000|2022-03-09 03:14:40|207.82|205.22|207.72|205.12|207.82|205.22|207.72|205.12|0
1646795700000|2022-03-09 03:15:00|207.63|205.03|207.91|205.31|207.91|205.31|207.63|205.03|0
1646795710000|2022-03-09 03:15:10|208.01|205.41|207.91|205.31|208.1|205.5|207.91|205.31|0
1646795720000|2022-03-09 03:15:20|207.82|205.22|207.72|205.12|207.91|205.31|207.72|205.12|0
1646795730000|2022-03-09 03:15:30|207.53|204.93|207.72|205.12|207.72|205.12|207.53|204.93|0
1646795740000|2022-03-09 03:15:40|207.53|204.93|207.34|204.74|207.53|204.93|207.34|204.74|0
1646795750000|2022-03-09 03:15:50|207.25|204.65|207.44|204.84|207.44|204.84|207.25|204.65|0
1646795760000|2022-03-09 03:16:00|207.34|204.74|207.63|205.03|207.63|205.03|207.25|204.65|0
1646795770000|2022-03-09 03:16:10|207.44|204.84|207.72|205.12|207.72|205.12|207.25|204.65|0
1646795780000|2022-03-09 03:16:20|207.82|205.22|207.72|205.12|207.91|205.31|207.72|205.12|0
1646795790000|2022-03-09 03:16:30|207.82|205.22|207.91|205.31|207.91|205.31|207.82|205.22|0
1646795800000|2022-03-09 03:16:40|208.01|205.41|207.82|205.22|208.01|205.41|207.82|205.22|0
1646795810000|2022-03-09 03:16:50|207.72|205.12|207.24|204.64|207.72|205.12|207.24|204.64|0
1646795820000|2022-03-09 03:17:00|207.43|204.83|207.24|204.64|207.43|204.83|207.24|204.64|0
1646795830000|2022-03-09 03:17:10|207.33|204.73|205.53|202.93|207.43|204.83|204.95|202.35|0
1646795840000|2022-03-09 03:17:20|205.05|202.45|204.19|201.59|205.05|202.45|204.19|201.59|0
1646795850000|2022-03-09 03:17:30|204|201.4|203.43|200.83|204|201.4|203.15|200.55|0
1646795860000|2022-03-09 03:17:40|203.72|201.12|204.09|201.49|204.09|201.49|203.72|201.12|0
1646795870000|2022-03-09 03:17:50|204.28|201.68|204.95|202.35|204.95|202.35|204.28|201.68|0
1646795880000|2022-03-09 03:18:00|205.23|202.63|205.61|203.01|205.61|203.01|204.95|202.35|0
1646795890000|2022-03-09 03:18:10|206.09|203.49|205.52|202.92|206.09|203.49|205.52|202.92|0
1646795900000|2022-03-09 03:18:20|205.14|202.54|204.38|201.78|205.14|202.54|204.38|201.78|0
1646795910000|2022-03-09 03:18:30|204.47|201.87|205.04|202.44|205.04|202.44|204.47|201.87|0
1646795920000|2022-03-09 03:18:40|205.23|202.63|205.14|202.54|205.33|202.73|205.14|202.54|0
1646795930000|2022-03-09 03:18:50|205.33|202.73|205.23|202.63|205.33|202.73|205.23|202.63|0
1646795940000|2022-03-09 03:19:00|204.95|202.35|204.76|202.16|204.95|202.35|204.66|202.06|0
1646795950000|2022-03-09 03:19:10|204.85|202.25|204.57|201.97|204.85|202.25|204.57|201.97|0
1646795960000|2022-03-09 03:19:20|204.47|201.87|204.76|202.16|204.76|202.16|204.47|201.87|0
1646795980000|2022-03-09 03:19:40|204.95|202.35|204.47|201.87|204.95|202.35|204.47|201.87|0
1646795990000|2022-03-09 03:19:50|204.57|201.97|204.76|202.16|204.76|202.16|204.57|201.97|0
1646796010000|2022-03-09 03:20:10|204.95|202.35|205.23|202.63|205.33|202.73|204.95|202.35|0
1646796020000|2022-03-09 03:20:20|205.14|202.54|205.42|202.82|205.52|202.92|205.04|202.44|0
1646796030000|2022-03-09 03:20:30|205.61|203.01|206.09|203.49|206.09|203.49|205.61|203.01|0
1646796040000|2022-03-09 03:20:40|205.99|203.39|206.09|203.49|206.09|203.49|205.99|203.39|0
1646796050000|2022-03-09 03:20:50|206.28|203.68|205.8|203.2|206.28|203.68|205.8|203.2|0
1646796060000|2022-03-09 03:21:00|205.99|203.39|205.9|203.3|205.99|203.39|205.7|203.1|0
1646796070000|2022-03-09 03:21:10|206.28|203.68|206.47|203.87|206.56|203.96|206.28|203.68|0
1646796080000|2022-03-09 03:21:20|206.85|204.25|208|205.4|208|205.4|206.85|204.25|0
1646796090000|2022-03-09 03:21:30|207.8|205.2|208.66|206.06|208.95|206.35|207.8|205.2|0
1646796100000|2022-03-09 03:21:40|209.14|206.54|208.76|206.16|209.14|206.54|208.76|206.16|0
1646796110000|2022-03-09 03:21:50|208.57|205.97|208.38|205.78|208.57|205.97|208.28|205.68|0
1646796120000|2022-03-09 03:22:00|208.09|205.49|208.28|205.68|208.28|205.68|207.99|205.39|0
1646796130000|2022-03-09 03:22:10|208.47|205.87|208.95|206.35|208.95|206.35|208.47|205.87|0
1646796140000|2022-03-09 03:22:20|209.33|206.73|209.23|206.63|209.33|206.73|209.04|206.44|0
1646796150000|2022-03-09 03:22:30|208.95|206.35|208.76|206.16|208.95|206.35|208.47|205.87|0
1646796160000|2022-03-09 03:22:40|209.14|206.54|208.66|206.06|209.14|206.54|208.66|206.06|0
1646796170000|2022-03-09 03:22:50|208.85|206.25|208.57|205.97|208.85|206.25|208.47|205.87|0
1646796180000|2022-03-09 03:23:00|208.76|206.16|208.76|206.16|208.95|206.35|208.76|206.16|0
1646796190000|2022-03-09 03:23:10|208.66|206.06|209.33|206.73|209.33|206.73|208.66|206.06|0
1646796200000|2022-03-09 03:23:20|209.23|206.63|209.33|206.73|209.33|206.73|209.23|206.63|0
1646796210000|2022-03-09 03:23:30|209.23|206.63|208.95|206.35|209.23|206.63|208.95|206.35|0
1646796220000|2022-03-09 03:23:40|209.14|206.54|209.14|206.54|209.33|206.73|209.14|206.54|0
1646796230000|2022-03-09 03:23:50|209.04|206.44|209.23|206.63|209.23|206.63|208.95|206.35|0
1646796240000|2022-03-09 03:24:00|208.95|206.35|209.04|206.44|209.14|206.54|208.95|206.35|0
1646796250000|2022-03-09 03:24:10|208.85|206.25|209.14|206.54|209.14|206.54|208.56|205.96|0
1646796260000|2022-03-09 03:24:20|209.04|206.44|209.52|206.92|209.52|206.92|208.94|206.34|0
1646796270000|2022-03-09 03:24:30|209.33|206.73|209.52|206.92|209.71|207.11|209.33|206.73|0
1646796280000|2022-03-09 03:24:40|209.23|206.63|209.14|206.54|209.23|206.63|209.14|206.54|0
1646796290000|2022-03-09 03:24:50|208.75|206.15|209.04|206.44|209.04|206.44|208.56|205.96|0
1646796300000|2022-03-09 03:25:00|208.56|205.96|208.94|206.34|208.94|206.34|208.46|205.86|0
1646796310000|2022-03-09 03:25:10|208.75|206.15|208.94|206.34|208.94|206.34|208.75|206.15|0
1646796320000|2022-03-09 03:25:20|209.13|206.53|209.33|206.73|209.33|206.73|209.13|206.53|0
1646796330000|2022-03-09 03:25:30|209.23|206.63|209.32|206.72|209.33|206.73|209.23|206.63|0
1646796340000|2022-03-09 03:25:40|208.84|206.24|208.46|205.86|208.94|206.34|208.46|205.86|0
1646796350000|2022-03-09 03:25:50|208.65|206.05|208.46|205.86|208.65|206.05|208.46|205.86|0
1646796360000|2022-03-09 03:26:00|208.65|206.05|208.56|205.96|208.75|206.15|208.46|205.86|0
1646796370000|2022-03-09 03:26:10|208.46|205.86|208.46|205.86|208.46|205.86|208.46|205.86|0
1646796380000|2022-03-09 03:26:20|208.56|205.96|209.03|206.43|209.03|206.43|208.56|205.96|0
1646796390000|2022-03-09 03:26:30|209.32|206.72|209.22|206.62|209.41|206.81|209.13|206.53|0
1646796400000|2022-03-09 03:26:40|209.32|206.72|209.03|206.43|209.32|206.72|209.03|206.43|0
1646796410000|2022-03-09 03:26:50|209.13|206.53|209.22|206.62|209.22|206.62|209.03|206.43|0
1646796420000|2022-03-09 03:27:00|209.13|206.53|208.84|206.24|209.22|206.62|208.84|206.24|0
1646796430000|2022-03-09 03:27:10|208.94|206.34|208.94|206.34|209.03|206.43|208.94|206.34|0
1646796440000|2022-03-09 03:27:20|208.84|206.24|208.74|206.14|208.84|206.24|208.64|206.04|0
1646796450000|2022-03-09 03:27:30|208.64|206.04|208.45|205.85|208.64|206.04|208.45|205.85|0
1646796460000|2022-03-09 03:27:40|208.36|205.76|208.07|205.47|208.36|205.76|208.07|205.47|0
1646796470000|2022-03-09 03:27:50|208.36|205.76|208.55|205.95|208.55|205.95|208.17|205.57|0
1646796480000|2022-03-09 03:28:00|208.74|206.14|208.55|205.95|208.74|206.14|208.55|205.95|0
1646796490000|2022-03-09 03:28:10|208.26|205.66|208.17|205.57|208.36|205.76|208.17|205.57|0
1646796500000|2022-03-09 03:28:20|208.36|205.76|208.07|205.47|208.36|205.76|208.07|205.47|0
1646796510000|2022-03-09 03:28:30|208.17|205.57|208.17|205.57|208.36|205.76|208.17|205.57|0
1646796520000|2022-03-09 03:28:40|208.26|205.66|208.26|205.66|208.36|205.76|208.26|205.66|0
1646796540000|2022-03-09 03:29:00|208.36|205.76|208.26|205.66|208.45|205.85|208.16|205.56|0
1646796550000|2022-03-09 03:29:10|208.45|205.85|208.06|205.46|208.45|205.85|208.06|205.46|0
1646796560000|2022-03-09 03:29:20|208.16|205.56|207.87|205.27|208.26|205.66|207.87|205.27|0
1646796570000|2022-03-09 03:29:30|207.78|205.18|207.78|205.18|207.87|205.27|207.78|205.18|0
1646796580000|2022-03-09 03:29:40|207.87|205.27|207.87|205.27|207.87|205.27|207.78|205.18|0
1646796590000|2022-03-09 03:29:50|207.78|205.18|207.68|205.08|207.87|205.27|207.68|205.08|0
1646796600000|2022-03-09 03:30:00|207.4|204.8|208.06|205.46|208.06|205.46|207.4|204.8|0
1646796610000|2022-03-09 03:30:10|207.97|205.37|208.16|205.56|208.16|205.56|207.87|205.27|0
1646796620000|2022-03-09 03:30:20|207.97|205.37|208.16|205.56|208.16|205.56|207.78|205.18|0
1646796630000|2022-03-09 03:30:30|208.25|205.65|208.93|206.33|208.93|206.33|208.25|205.65|0
1646796640000|2022-03-09 03:30:40|209.02|206.42|209.5|206.9|209.5|206.9|209.02|206.42|0
1646796650000|2022-03-09 03:30:50|209.4|206.8|210.66|208.06|210.66|208.06|209.4|206.8|0
1646796660000|2022-03-09 03:31:00|210.75|208.15|210.65|208.05|211.13|208.53|210.65|208.05|0
1646796670000|2022-03-09 03:31:10|210.75|208.15|210.08|207.48|210.75|208.15|210.08|207.48|0
1646796680000|2022-03-09 03:31:20|210.17|207.57|209.98|207.38|210.17|207.57|209.31|206.71|0
1646796690000|2022-03-09 03:31:30|209.88|207.28|210.08|207.48|210.08|207.48|209.69|207.09|0
1646796700000|2022-03-09 03:31:40|209.98|207.38|209.59|206.99|209.98|207.38|209.5|206.9|0
1646796710000|2022-03-09 03:31:50|209.69|207.09|209.98|207.38|209.98|207.38|209.69|207.09|0
1646796720000|2022-03-09 03:32:00|209.78|207.18|210.17|207.57|210.17|207.57|209.78|207.18|0
1646796730000|2022-03-09 03:32:10|209.88|207.28|209.5|206.9|209.88|207.28|209.5|206.9|0
1646796740000|2022-03-09 03:32:20|209.59|206.99|210.17|207.57|210.36|207.76|209.59|206.99|0
1646796750000|2022-03-09 03:32:30|210.07|207.47|210.27|207.67|210.27|207.67|210.07|207.47|0
1646796760000|2022-03-09 03:32:40|210.36|207.76|210.36|207.76|210.46|207.86|210.36|207.76|0
1646796770000|2022-03-09 03:32:50|210.07|207.47|209.88|207.28|210.07|207.47|209.88|207.28|0
1646796780000|2022-03-09 03:33:00|210.16|207.56|210.26|207.66|210.26|207.66|210.16|207.56|0
1646796790000|2022-03-09 03:33:10|210.36|207.76|209.97|207.37|210.36|207.76|209.97|207.37|0
1646796800000|2022-03-09 03:33:20|209.88|207.28|209.88|207.28|209.88|207.28|209.78|207.18|0
1646796810000|2022-03-09 03:33:30|209.97|207.37|209.78|207.18|209.97|207.37|209.69|207.09|0
1646796820000|2022-03-09 03:33:40|209.69|207.09|209.2|206.6|209.69|207.09|209.2|206.6|0
1646796830000|2022-03-09 03:33:50|209.3|206.7|208.92|206.32|209.3|206.7|208.92|206.32|0
1646796840000|2022-03-09 03:34:00|209.01|206.41|209.88|207.28|209.88|207.28|209.01|206.41|0
1646796850000|2022-03-09 03:34:10|210.07|207.47|209.97|207.37|210.07|207.47|209.97|207.37|0
1646796860000|2022-03-09 03:34:20|209.88|207.28|210.35|207.75|210.65|208.05|209.88|207.28|0
1646796870000|2022-03-09 03:34:30|210.26|207.66|210.26|207.66|210.26|207.66|210.26|207.66|0
1646796880000|2022-03-09 03:34:40|210.07|207.47|210.07|207.47|210.26|207.66|210.07|207.47|0
1646796890000|2022-03-09 03:34:50|210.26|207.66|210.54|207.94|210.54|207.94|210.26|207.66|0
1646796900000|2022-03-09 03:35:00|210.64|208.04|211.03|208.43|211.03|208.43|210.64|208.04|0
1646796910000|2022-03-09 03:35:10|210.93|208.33|210.74|208.14|210.93|208.33|210.64|208.04|0
1646796920000|2022-03-09 03:35:20|210.54|207.94|209.87|207.27|210.54|207.94|209.87|207.27|0
1646796930000|2022-03-09 03:35:30|210.35|207.75|210.45|207.85|210.54|207.94|210.35|207.75|0
1646796940000|2022-03-09 03:35:40|210.54|207.94|211.22|208.62|211.22|208.62|210.54|207.94|0
1646796950000|2022-03-09 03:35:50|211.03|208.43|211.22|208.62|211.22|208.62|211.03|208.43|0
1646796960000|2022-03-09 03:36:00|211.12|208.52|211.6|209|211.6|209|211.12|208.52|0
1646796970000|2022-03-09 03:36:10|211.8|209.2|211.31|208.71|211.8|209.2|211.22|208.62|0
1646796980000|2022-03-09 03:36:20|211.12|208.52|211.41|208.81|211.41|208.81|211.12|208.52|0
1646796990000|2022-03-09 03:36:30|211.22|208.62|211.12|208.52|211.31|208.71|211.12|208.52|0
1646797000000|2022-03-09 03:36:40|211.31|208.71|211.89|209.29|211.89|209.29|211.22|208.62|0
1646797010000|2022-03-09 03:36:50|211.6|209|211.6|209|211.6|209|211.5|208.9|0
1646797020000|2022-03-09 03:37:00|211.5|208.9|211.79|209.19|211.79|209.19|211.5|208.9|0
1646797030000|2022-03-09 03:37:10|211.69|209.09|211.6|209|211.69|209.09|211.5|208.9|0
1646797040000|2022-03-09 03:37:20|211.41|208.81|211.31|208.71|211.41|208.81|211.21|208.61|0
1646797050000|2022-03-09 03:37:30|211.21|208.61|211.02|208.42|211.31|208.71|211.02|208.42|0
1646797060000|2022-03-09 03:37:40|210.92|208.32|210.64|208.04|210.92|208.32|210.64|208.04|0
1646797070000|2022-03-09 03:37:50|210.73|208.13|210.54|207.94|210.73|208.13|210.44|207.84|0
1646797080000|2022-03-09 03:38:00|210.64|208.04|210.92|208.32|210.92|208.32|210.54|207.94|0
1646797090000|2022-03-09 03:38:10|211.21|208.61|210.53|207.93|211.21|208.61|210.53|207.93|0
1646797100000|2022-03-09 03:38:20|210.63|208.03|210.44|207.84|210.63|208.03|210.44|207.84|0
1646797110000|2022-03-09 03:38:30|210.63|208.03|210.53|207.93|210.63|208.03|210.34|207.74|0
1646797120000|2022-03-09 03:38:40|210.44|207.84|210.63|208.03|210.63|208.03|210.34|207.74|0
1646797130000|2022-03-09 03:38:50|210.53|207.93|210.73|208.13|210.73|208.13|210.44|207.84|0
1646797140000|2022-03-09 03:39:00|210.63|208.03|210.53|207.93|210.63|208.03|210.06|207.46|0
1646797150000|2022-03-09 03:39:10|210.25|207.65|209.67|207.07|210.25|207.65|209.67|207.07|0
1646797160000|2022-03-09 03:39:20|210.25|207.65|210.15|207.55|210.25|207.65|209.95|207.35|0
1646797170000|2022-03-09 03:39:30|210.25|207.65|210.34|207.74|210.34|207.74|210.25|207.65|0
1646797180000|2022-03-09 03:39:40|210.53|207.93|210.63|208.03|210.72|208.12|210.53|207.93|0
1646797190000|2022-03-09 03:39:50|210.72|208.12|210.53|207.93|210.72|208.12|210.53|207.93|0
1646797200000|2022-03-09 03:40:00|210.44|207.84|210.14|207.54|210.44|207.84|210.14|207.54|0
1646797210000|2022-03-09 03:40:10|210.05|207.45|210.05|207.45|210.05|207.45|210.05|207.45|0
1646797220000|2022-03-09 03:40:20|209.95|207.35|209.95|207.35|209.95|207.35|209.76|207.16|0
1646797230000|2022-03-09 03:40:30|210.24|207.64|209.76|207.16|210.24|207.64|209.76|207.16|0
1646797240000|2022-03-09 03:40:40|209.67|207.07|209.57|206.97|209.67|207.07|209.57|206.97|0
1646797250000|2022-03-09 03:40:50|209.67|207.07|209.76|207.16|209.76|207.16|209.57|206.97|0
1646797260000|2022-03-09 03:41:00|209.67|207.07|209.86|207.26|209.86|207.26|209.67|207.07|0
1646797270000|2022-03-09 03:41:10|209.76|207.16|210.43|207.83|210.53|207.93|209.76|207.16|0
1646797280000|2022-03-09 03:41:20|210.05|207.45|210.05|207.45|210.05|207.45|209.95|207.35|0
1646797290000|2022-03-09 03:41:30|210.14|207.54|210.43|207.83|210.43|207.83|210.05|207.45|0
1646797300000|2022-03-09 03:41:40|210.33|207.73|210.43|207.83|210.43|207.83|210.33|207.73|0
1646797310000|2022-03-09 03:41:50|210.52|207.92|209.95|207.35|210.52|207.92|209.95|207.35|0
1646797320000|2022-03-09 03:42:00|209.85|207.25|209.47|206.87|209.85|207.25|209.37|206.77|0
1646797330000|2022-03-09 03:42:10|209.56|206.96|209.37|206.77|209.56|206.96|209.37|206.77|0
1646797340000|2022-03-09 03:42:20|209.47|206.87|209.28|206.68|209.47|206.87|209.28|206.68|0
1646797350000|2022-03-09 03:42:30|209.37|206.77|209.37|206.77|209.47|206.87|209.37|206.77|0
1646797360000|2022-03-09 03:42:40|209.56|206.96|209.56|206.96|209.56|206.96|209.56|206.96|0
1646797370000|2022-03-09 03:42:50|209.37|206.77|209.18|206.58|209.37|206.77|209.18|206.58|0
1646797380000|2022-03-09 03:43:00|209.28|206.68|210.71|208.11|210.71|208.11|209.28|206.68|0
1646797390000|2022-03-09 03:43:10|210.52|207.92|210.62|208.02|210.62|208.02|210.52|207.92|0
1646797400000|2022-03-09 03:43:20|210.43|207.83|210.62|208.02|210.62|208.02|210.43|207.83|0
1646797410000|2022-03-09 03:43:30|210.43|207.83|210.52|207.92|210.52|207.92|210.43|207.83|0
1646797420000|2022-03-09 03:43:40|210.43|207.83|210.33|207.73|210.43|207.83|210.23|207.63|0
1646797430000|2022-03-09 03:43:50|210.43|207.83|210.33|207.73|210.43|207.83|210.33|207.73|0
1646797440000|2022-03-09 03:44:00|210.04|207.44|209.75|207.15|210.23|207.63|209.75|207.15|0
1646797450000|2022-03-09 03:44:10|209.66|207.06|209.56|206.96|209.66|207.06|209.56|206.96|0
1646797460000|2022-03-09 03:44:20|209.66|207.06|209.85|207.25|209.85|207.25|209.66|207.06|0
1646797470000|2022-03-09 03:44:30|210.04|207.44|210.04|207.44|210.04|207.44|209.94|207.34|0
1646797480000|2022-03-09 03:44:40|209.94|207.34|209.85|207.25|209.94|207.34|209.75|207.15|0
1646797490000|2022-03-09 03:44:50|209.75|207.15|210.42|207.82|210.42|207.82|209.75|207.15|0
1646797500000|2022-03-09 03:45:00|210.81|208.21|210.42|207.82|210.81|208.21|210.42|207.82|0
1646797510000|2022-03-09 03:45:10|210.23|207.63|210.23|207.63|210.42|207.82|210.23|207.63|0
1646797530000|2022-03-09 03:45:30|210.42|207.82|210.61|208.01|210.61|208.01|210.42|207.82|0
1646797540000|2022-03-09 03:45:40|211|208.4|211.38|208.78|211.38|208.78|210.81|208.21|0
1646797550000|2022-03-09 03:45:50|211.67|209.07|211.38|208.78|211.67|209.07|211.38|208.78|0
1646797560000|2022-03-09 03:46:00|211.19|208.59|210.81|208.21|211.19|208.59|210.81|208.21|0
1646797570000|2022-03-09 03:46:10|210.51|207.91|210.8|208.2|210.8|208.2|210.51|207.91|0
1646797580000|2022-03-09 03:46:20|210.9|208.3|210.8|208.2|210.9|208.3|210.8|208.2|0
1646797590000|2022-03-09 03:46:30|210.61|208.01|210.7|208.1|210.7|208.1|210.61|208.01|0
1646797600000|2022-03-09 03:46:40|210.61|208.01|210.9|208.3|210.9|208.3|210.61|208.01|0
1646797610000|2022-03-09 03:46:50|210.8|208.2|210.61|208.01|210.8|208.2|210.61|208.01|0
1646797620000|2022-03-09 03:47:00|210.32|207.72|210.22|207.62|210.32|207.72|210.22|207.62|0
1646797630000|2022-03-09 03:47:10|210.32|207.72|210.8|208.2|210.8|208.2|210.22|207.62|0
1646797640000|2022-03-09 03:47:20|210.61|208.01|210.8|208.2|210.8|208.2|210.61|208.01|0
1646797650000|2022-03-09 03:47:30|210.99|208.39|211.47|208.87|211.57|208.97|210.99|208.39|0
1646797660000|2022-03-09 03:47:40|211.57|208.97|210.99|208.39|211.57|208.97|210.99|208.39|0
1646797670000|2022-03-09 03:47:50|211.09|208.49|211.19|208.59|211.19|208.59|211.09|208.49|0
1646797680000|2022-03-09 03:48:00|211.28|208.68|211.18|208.58|211.38|208.78|211.18|208.58|0
1646797690000|2022-03-09 03:48:10|211.08|208.48|211.18|208.58|211.18|208.58|211.08|208.48|0
1646797700000|2022-03-09 03:48:20|211.08|208.48|211.08|208.48|211.18|208.58|210.99|208.39|0
1646797710000|2022-03-09 03:48:30|211.18|208.58|211.08|208.48|211.18|208.58|211.08|208.48|0
1646797720000|2022-03-09 03:48:40|211.18|208.58|210.89|208.29|211.18|208.58|210.89|208.29|0
1646797730000|2022-03-09 03:48:50|210.7|208.1|210.99|208.39|210.99|208.39|210.7|208.1|0
1646797740000|2022-03-09 03:49:00|211.27|208.67|210.89|208.29|211.27|208.67|210.89|208.29|0
1646797750000|2022-03-09 03:49:10|210.7|208.1|210.6|208|210.7|208.1|210.6|208|0
1646797760000|2022-03-09 03:49:20|210.7|208.1|210.8|208.2|210.89|208.29|210.7|208.1|0
1646797770000|2022-03-09 03:49:30|210.6|208|210.6|208|210.6|208|210.6|208|0
1646797780000|2022-03-09 03:49:40|210.41|207.81|210.41|207.81|210.41|207.81|210.41|207.81|0
1646797790000|2022-03-09 03:49:50|210.6|208|210.6|208|210.6|208|210.6|208|0
1646797800000|2022-03-09 03:50:00|210.41|207.81|210.41|207.81|210.41|207.81|210.41|207.81|0
1646797810000|2022-03-09 03:50:10|210.31|207.71|210.41|207.81|210.41|207.81|210.22|207.62|0
1646797820000|2022-03-09 03:50:20|210.6|208|210.6|208|210.6|208|210.6|208|0
1646797830000|2022-03-09 03:50:30|210.79|208.19|210.5|207.9|210.79|208.19|210.5|207.9|0
1646797840000|2022-03-09 03:50:40|210.6|208|210.6|208|210.6|208|210.6|208|0
1646797850000|2022-03-09 03:50:50|210.5|207.9|210.5|207.9|210.5|207.9|210.5|207.9|0
1646797860000|2022-03-09 03:51:00|210.21|207.61|210.21|207.61|210.31|207.71|210.21|207.61|0
1646797920000|2022-03-09 03:52:00|210.6|208|210.4|207.8|210.6|208|210.4|207.8|0
1646797930000|2022-03-09 03:52:10|210.6|208|210.3|207.7|210.6|208|210.3|207.7|0
1646797940000|2022-03-09 03:52:20|210.21|207.61|210.3|207.7|210.4|207.8|210.21|207.61|0
1646797950000|2022-03-09 03:52:30|210.4|207.8|210.4|207.8|210.4|207.8|210.4|207.8|0
1646797960000|2022-03-09 03:52:40|210.59|207.99|210.59|207.99|210.59|207.99|210.49|207.89|0
1646797970000|2022-03-09 03:52:50|210.49|207.89|210.3|207.7|210.49|207.89|210.3|207.7|0
1646797980000|2022-03-09 03:53:00|210.21|207.61|210.21|207.61|210.21|207.61|210.21|207.61|0
1646797990000|2022-03-09 03:53:10|210.3|207.7|210.3|207.7|210.3|207.7|210.3|207.7|0
1646798000000|2022-03-09 03:53:20|210.21|207.61|210.11|207.51|210.21|207.61|210.11|207.51|0
1646798010000|2022-03-09 03:53:30|210.01|207.41|210.4|207.8|210.4|207.8|210.01|207.41|0
1646798020000|2022-03-09 03:53:40|210.21|207.61|210.3|207.7|210.3|207.7|210.21|207.61|0
1646798030000|2022-03-09 03:53:50|210.4|207.8|210.4|207.8|210.4|207.8|210.4|207.8|0
1646798040000|2022-03-09 03:54:00|210.3|207.7|210.4|207.8|210.78|208.18|210.3|207.7|0
1646798060000|2022-03-09 03:54:20|210.49|207.89|210.2|207.6|210.49|207.89|210.2|207.6|0
1646798070000|2022-03-09 03:54:30|210.3|207.7|210.4|207.8|210.4|207.8|210.3|207.7|0
1646798080000|2022-03-09 03:54:40|210.49|207.89|210.59|207.99|210.59|207.99|210.49|207.89|0
1646798090000|2022-03-09 03:54:50|210.49|207.89|210.49|207.89|210.49|207.89|210.49|207.89|0
1646798100000|2022-03-09 03:55:00|210.2|207.6|210.01|207.41|210.2|207.6|210.01|207.41|0
1646798110000|2022-03-09 03:55:10|209.63|207.03|209.72|207.12|209.72|207.12|209.53|206.93|0
1646798120000|2022-03-09 03:55:20|209.91|207.31|209.82|207.22|210.01|207.41|209.82|207.22|0
1646798130000|2022-03-09 03:55:30|209.62|207.02|209.05|206.45|209.62|207.02|209.05|206.45|0
1646798140000|2022-03-09 03:55:40|209.14|206.54|209.14|206.54|209.24|206.64|209.05|206.45|0
1646798150000|2022-03-09 03:55:50|209.05|206.45|208.09|205.49|209.05|206.45|208.09|205.49|0
1646798160000|2022-03-09 03:56:00|208.18|205.58|207.61|205.01|208.18|205.58|207.61|205.01|0
1646798170000|2022-03-09 03:56:10|207.71|205.11|208.28|205.68|208.28|205.68|207.61|205.01|0
1646798180000|2022-03-09 03:56:20|208.18|205.58|208.28|205.68|208.28|205.68|208.18|205.58|0
1646798190000|2022-03-09 03:56:30|208.18|205.58|208.18|205.58|208.18|205.58|208.18|205.58|0
1646798200000|2022-03-09 03:56:40|208.09|205.49|208.28|205.68|208.28|205.68|208.09|205.49|0
1646798210000|2022-03-09 03:56:50|208.18|205.58|208.28|205.68|208.28|205.68|208.09|205.49|0
1646798220000|2022-03-09 03:57:00|208.09|205.49|208.37|205.77|208.37|205.77|208.09|205.49|0
1646798230000|2022-03-09 03:57:10|208.28|205.68|207.99|205.39|208.28|205.68|207.79|205.19|0
1646798240000|2022-03-09 03:57:20|207.89|205.29|207.51|204.91|207.89|205.29|207.41|204.81|0
1646798250000|2022-03-09 03:57:30|207.41|204.81|205.98|203.38|207.41|204.81|205.88|203.28|0
1646798260000|2022-03-09 03:57:40|205.88|203.28|206.36|203.76|206.36|203.76|205.88|203.28|0
1646798270000|2022-03-09 03:57:50|206.17|203.57|205.79|203.19|206.17|203.57|205.79|203.19|0
1646798280000|2022-03-09 03:58:00|205.6|203|205.79|203.19|205.79|203.19|205.6|203|0
1646798290000|2022-03-09 03:58:10|205.5|202.9|205.03|202.43|205.5|202.9|205.03|202.43|0
1646798300000|2022-03-09 03:58:20|205.12|202.52|205.41|202.81|205.41|202.81|205.12|202.52|0
1646798310000|2022-03-09 03:58:30|205.5|202.9|205.31|202.71|205.6|203|205.31|202.71|0
1646798320000|2022-03-09 03:58:40|205.22|202.62|205.31|202.71|205.41|202.81|205.22|202.62|0
1646798340000|2022-03-09 03:59:00|205.03|202.43|205.12|202.52|205.22|202.62|204.83|202.23|0
1646798350000|2022-03-09 03:59:10|205.22|202.62|205.79|203.19|205.79|203.19|205.22|202.62|0
1646798360000|2022-03-09 03:59:20|205.98|203.38|205.98|203.38|205.98|203.38|205.98|203.38|0
1646798370000|2022-03-09 03:59:30|205.79|203.19|205.88|203.28|205.88|203.28|205.79|203.19|0
1646798380000|2022-03-09 03:59:40|205.79|203.19|205.88|203.28|205.98|203.38|205.69|203.09|0
1646798390000|2022-03-09 03:59:50|206.17|203.57|206.17|203.57|206.36|203.76|206.17|203.57|0
1646798400000|2022-03-09 04:00:00|206.36|203.76|206.36|203.76|206.45|203.85|206.36|203.76|0
1646798410000|2022-03-09 04:00:10|206.45|203.85|207.02|204.42|207.02|204.42|206.45|203.85|0
1646798420000|2022-03-09 04:00:20|206.93|204.33|207.12|204.52|207.21|204.61|206.93|204.33|0
1646798430000|2022-03-09 04:00:30|207.5|204.9|207.98|205.38|207.98|205.38|207.31|204.71|0
1646798440000|2022-03-09 04:00:40|208.08|205.48|208.46|205.86|208.65|206.05|208.08|205.48|0
1646798450000|2022-03-09 04:00:50|208.74|206.14|208.36|205.76|208.74|206.14|208.36|205.76|0
1646798460000|2022-03-09 04:01:00|208.74|206.14|208.65|206.05|208.74|206.14|208.65|206.05|0
1646798470000|2022-03-09 04:01:10|208.93|206.33|209.32|206.72|209.61|207.01|208.93|206.33|0
1646798480000|2022-03-09 04:01:20|209.42|206.82|209.61|207.01|209.7|207.1|209.42|206.82|0
1646798490000|2022-03-09 04:01:30|209.51|206.91|209.99|207.39|209.99|207.39|209.42|206.82|0
1646798500000|2022-03-09 04:01:40|210.18|207.58|214.14|211.54|214.14|211.54|210.18|207.58|0
1646798510000|2022-03-09 04:01:50|213.46|210.86|213.95|211.35|213.95|211.35|212.69|210.09|0
1646798520000|2022-03-09 04:02:00|213.94|211.34|214.33|211.73|214.33|211.73|213.94|211.34|0
1646798530000|2022-03-09 04:02:10|214.24|211.64|213.66|211.06|214.24|211.64|213.56|210.96|0
1646798540000|2022-03-09 04:02:20|213.85|211.25|214.24|211.64|214.24|211.64|213.66|211.06|0
1646798550000|2022-03-09 04:02:30|214.33|211.73|214.53|211.93|214.53|211.93|214.24|211.64|0
1646798560000|2022-03-09 04:02:40|214.43|211.83|214.33|211.73|214.43|211.83|214.33|211.73|0
1646798570000|2022-03-09 04:02:50|214.04|211.44|213.94|211.34|214.04|211.44|213.46|210.86|0
1646798580000|2022-03-09 04:03:00|214.14|211.54|214.04|211.44|214.24|211.64|214.04|211.44|0
1646798590000|2022-03-09 04:03:10|213.85|211.25|214.04|211.44|214.04|211.44|213.75|211.15|0
1646798600000|2022-03-09 04:03:20|214.24|211.64|213.94|211.34|214.24|211.64|213.85|211.25|0
1646798610000|2022-03-09 04:03:30|214.13|211.53|213.94|211.34|214.13|211.53|213.94|211.34|0
1646798620000|2022-03-09 04:03:40|214.13|211.53|213.85|211.25|214.13|211.53|213.85|211.25|0
1646798630000|2022-03-09 04:03:50|213.94|211.34|213.85|211.25|213.94|211.34|213.75|211.15|0
1646798640000|2022-03-09 04:04:00|213.65|211.05|213.16|210.56|213.65|211.05|213.16|210.56|0
1646798650000|2022-03-09 04:04:10|213.36|210.76|213.94|211.34|214.04|211.44|213.36|210.76|0
1646798660000|2022-03-09 04:04:20|214.04|211.44|213.85|211.25|214.04|211.44|213.85|211.25|0
1646798670000|2022-03-09 04:04:30|213.65|211.05|213.84|211.24|213.84|211.24|213.65|211.05|0
1646798680000|2022-03-09 04:04:40|213.46|210.86|213.65|211.05|213.65|211.05|213.46|210.86|0
1646798690000|2022-03-09 04:04:50|213.74|211.14|213.65|211.05|213.84|211.24|213.65|211.05|0
1646798700000|2022-03-09 04:05:00|213.94|211.34|213.65|211.05|213.94|211.34|213.65|211.05|0
1646798710000|2022-03-09 04:05:10|214.04|211.44|213.65|211.05|214.13|211.53|213.65|211.05|0
1646798720000|2022-03-09 04:05:20|213.74|211.14|213.94|211.34|214.04|211.44|213.74|211.14|0
1646798730000|2022-03-09 04:05:30|213.84|211.24|213.84|211.24|213.94|211.34|213.84|211.24|0
1646798740000|2022-03-09 04:05:40|213.93|211.33|213.93|211.33|213.93|211.33|213.93|211.33|0
1646798750000|2022-03-09 04:05:50|213.84|211.24|214.03|211.43|214.03|211.43|213.84|211.24|0
1646798760000|2022-03-09 04:06:00|214.23|211.63|214.32|211.72|214.32|211.72|214.23|211.63|0
1646798770000|2022-03-09 04:06:10|214.23|211.63|214.23|211.63|214.23|211.63|214.13|211.53|0
1646798780000|2022-03-09 04:06:20|214.13|211.53|214.23|211.63|214.23|211.63|214.13|211.53|0
1646798790000|2022-03-09 04:06:30|214.32|211.72|216.17|213.57|216.17|213.57|214.32|211.72|0
1646798800000|2022-03-09 04:06:40|216.07|213.47|216.07|213.47|216.07|213.47|216.07|213.47|0
1646798810000|2022-03-09 04:06:50|215.78|213.18|215.2|212.6|215.78|213.18|215.2|212.6|0
1646798820000|2022-03-09 04:07:00|215.29|212.69|214.23|211.63|215.29|212.69|214.23|211.63|0
1646798830000|2022-03-09 04:07:10|214.42|211.82|214.61|212.01|214.61|212.01|214.23|211.63|0
1646798840000|2022-03-09 04:07:20|214.42|211.82|214.32|211.72|214.42|211.82|214.32|211.72|0
1646798850000|2022-03-09 04:07:30|214.42|211.82|215|212.4|215|212.4|214.42|211.82|0
1646798860000|2022-03-09 04:07:40|214.9|212.3|215.09|212.49|215.09|212.49|214.9|212.3|0
1646798870000|2022-03-09 04:07:50|215|212.4|214.81|212.21|215|212.4|214.81|212.21|0
1646798880000|2022-03-09 04:08:00|215|212.4|215.19|212.59|215.19|212.59|215|212.4|0
1646798890000|2022-03-09 04:08:10|215.39|212.79|214.8|212.2|215.39|212.79|214.8|212.2|0
1646798900000|2022-03-09 04:08:20|214.61|212.01|214.51|211.91|214.61|212.01|214.51|211.91|0
1646798910000|2022-03-09 04:08:30|214.61|212.01|214.7|212.1|214.7|212.1|214.61|212.01|0
1646798920000|2022-03-09 04:08:40|214.8|212.2|214.8|212.2|214.8|212.2|214.61|212.01|0
1646798930000|2022-03-09 04:08:50|214.61|212.01|214.61|212.01|214.8|212.2|214.61|212.01|0
1646798940000|2022-03-09 04:09:00|214.51|211.91|214.8|212.2|214.8|212.2|214.51|211.91|0
1646798950000|2022-03-09 04:09:10|214.7|212.1|214.51|211.91|214.7|212.1|214.51|211.91|0
1646798960000|2022-03-09 04:09:20|214.61|212.01|214.89|212.29|214.89|212.29|214.61|212.01|0
1646798970000|2022-03-09 04:09:30|214.7|212.1|214.61|212.01|215|212.4|214.61|212.01|0
1646798980000|2022-03-09 04:09:40|214.51|211.91|214.7|212.1|214.89|212.29|214.51|211.91|0
1646798990000|2022-03-09 04:09:50|214.8|212.2|214.8|212.2|214.8|212.2|214.8|212.2|0
1646799000000|2022-03-09 04:10:00|214.99|212.39|214.22|211.62|214.99|212.39|214.22|211.62|0
1646799010000|2022-03-09 04:10:10|214.61|212.01|213.92|211.32|214.61|212.01|213.92|211.32|0
1646799020000|2022-03-09 04:10:20|212.86|210.26|213.25|210.65|213.34|210.74|212.86|210.26|0
1646799030000|2022-03-09 04:10:30|213.05|210.45|213.05|210.45|213.05|210.45|212.86|210.26|0
1646799040000|2022-03-09 04:10:40|213.15|210.55|212.86|210.26|213.15|210.55|212.86|210.26|0
1646799050000|2022-03-09 04:10:50|213.05|210.45|213.15|210.55|213.25|210.65|213.05|210.45|0
1646799060000|2022-03-09 04:11:00|213.92|211.32|214.21|211.61|214.31|211.71|213.92|211.32|0
1646799070000|2022-03-09 04:11:10|214.02|211.42|213.73|211.13|214.02|211.42|213.73|211.13|0
1646799080000|2022-03-09 04:11:20|213.92|211.32|213.92|211.32|213.92|211.32|213.63|211.03|0
1646799090000|2022-03-09 04:11:30|213.83|211.23|214.21|211.61|214.21|211.61|213.83|211.23|0
1646799100000|2022-03-09 04:11:40|213.72|211.12|214.02|211.42|214.02|211.42|213.72|211.12|0
1646799110000|2022-03-09 04:11:50|214.11|211.51|213.92|211.32|214.11|211.51|213.92|211.32|0
1646799120000|2022-03-09 04:12:00|214.02|211.42|214.3|211.7|214.3|211.7|213.92|211.32|0
1646799130000|2022-03-09 04:12:10|214.41|211.81|214.21|211.61|214.41|211.81|214.21|211.61|0
1646799140000|2022-03-09 04:12:20|214.69|212.09|214.4|211.8|214.79|212.19|214.4|211.8|0
1646799150000|2022-03-09 04:12:30|214.5|211.9|214.79|212.19|214.79|212.19|214.5|211.9|0
1646799160000|2022-03-09 04:12:40|214.89|212.29|214.6|212|214.89|212.29|214.6|212|0
1646799170000|2022-03-09 04:12:50|214.79|212.19|214.79|212.19|214.79|212.19|214.79|212.19|0
1646799180000|2022-03-09 04:13:00|214.99|212.39|214.79|212.19|214.99|212.39|214.6|212|0
1646799190000|2022-03-09 04:13:10|214.99|212.39|214.88|212.28|214.99|212.39|214.79|212.19|0
1646799200000|2022-03-09 04:13:20|214.79|212.19|214.69|212.09|214.79|212.19|214.69|212.09|0
1646799210000|2022-03-09 04:13:30|214.79|212.19|214.69|212.09|214.79|212.19|214.69|212.09|0
1646799220000|2022-03-09 04:13:40|214.6|212|214.59|211.99|214.6|212|214.59|211.99|0
1646799230000|2022-03-09 04:13:50|214.79|212.19|215.96|213.36|215.96|213.36|214.79|212.19|0
1646799240000|2022-03-09 04:14:00|216.54|213.94|216.54|213.94|216.54|213.94|216.15|213.55|0
1646799250000|2022-03-09 04:14:10|216.73|214.13|216.54|213.94|216.73|214.13|216.34|213.74|0
1646799260000|2022-03-09 04:14:20|216.63|214.03|216.34|213.74|216.63|214.03|216.34|213.74|0
1646799270000|2022-03-09 04:14:30|216.63|214.03|216.44|213.84|216.73|214.13|216.44|213.84|0
1646799280000|2022-03-09 04:14:40|216.73|214.13|216.93|214.33|216.93|214.33|216.73|214.13|0
1646799290000|2022-03-09 04:14:50|216.73|214.13|216.93|214.33|216.93|214.33|216.54|213.94|0
1646799300000|2022-03-09 04:15:00|217.02|214.42|216.34|213.74|217.02|214.42|216.34|213.74|0
1646799310000|2022-03-09 04:15:10|215.95|213.35|216.04|213.44|216.04|213.44|215.95|213.35|0
1646799320000|2022-03-09 04:15:20|216.24|213.64|216.04|213.44|216.24|213.64|216.04|213.44|0
1646799330000|2022-03-09 04:15:30|215.85|213.25|216.24|213.64|216.24|213.64|215.85|213.25|0
1646799340000|2022-03-09 04:15:40|216.15|213.55|215.95|213.35|216.15|213.55|215.95|213.35|0
1646799350000|2022-03-09 04:15:50|216.14|213.54|216.14|213.54|216.34|213.74|216.14|213.54|0
1646799360000|2022-03-09 04:16:00|215.95|213.35|216.04|213.44|216.04|213.44|215.95|213.35|0
1646799370000|2022-03-09 04:16:10|216.14|213.54|216.04|213.44|216.14|213.54|215.95|213.35|0
1646799380000|2022-03-09 04:16:20|215.85|213.25|215.75|213.15|215.85|213.25|215.56|212.96|0
1646799390000|2022-03-09 04:16:30|215.95|213.35|215.65|213.05|215.95|213.35|215.65|213.05|0
1646799400000|2022-03-09 04:16:40|215.75|213.15|215.85|213.25|215.85|213.25|215.65|213.05|0
1646799410000|2022-03-09 04:16:50|215.95|213.35|215.95|213.35|216.14|213.54|215.95|213.35|0
1646799420000|2022-03-09 04:17:00|216.04|213.44|216.43|213.83|216.53|213.93|216.04|213.44|0
1646799430000|2022-03-09 04:17:10|216.34|213.74|216.04|213.44|216.34|213.74|216.04|213.44|0
1646799440000|2022-03-09 04:17:20|216.23|213.63|216.23|213.63|216.23|213.63|216.23|213.63|0
1646799450000|2022-03-09 04:17:30|216.33|213.73|216.53|213.93|216.72|214.12|216.33|213.73|0
1646799460000|2022-03-09 04:17:40|216.72|214.12|216.53|213.93|216.72|214.12|216.43|213.83|0
1646799480000|2022-03-09 04:18:00|216.72|214.12|216.43|213.83|216.72|214.12|216.33|213.73|0
1646799490000|2022-03-09 04:18:10|216.53|213.93|216.92|214.32|216.92|214.32|216.53|213.93|0
1646799500000|2022-03-09 04:18:20|216.82|214.22|216.92|214.32|216.92|214.32|216.82|214.22|0
1646799510000|2022-03-09 04:18:30|216.82|214.22|216.72|214.12|216.82|214.22|216.72|214.12|0
1646799520000|2022-03-09 04:18:40|216.82|214.22|216.92|214.32|216.92|214.32|216.72|214.12|0
1646799530000|2022-03-09 04:18:50|216.81|214.21|217.01|214.41|217.01|214.41|216.81|214.21|0
1646799540000|2022-03-09 04:19:00|217.11|214.51|217.2|214.6|217.2|214.6|217.01|214.41|0
1646799550000|2022-03-09 04:19:10|217.11|214.51|216.72|214.12|217.11|214.51|216.62|214.02|0
1646799560000|2022-03-09 04:19:20|216.91|214.31|216.42|213.82|216.91|214.31|216.42|213.82|0
1646799570000|2022-03-09 04:19:30|216.81|214.21|216.52|213.92|216.81|214.21|216.42|213.82|0
1646799580000|2022-03-09 04:19:40|216.72|214.12|217.01|214.41|217.01|214.41|216.72|214.12|0
1646799590000|2022-03-09 04:19:50|217.2|214.6|217.4|214.8|217.4|214.8|217.2|214.6|0
1646799600000|2022-03-09 04:20:00|217.79|215.19|218.57|215.97|218.57|215.97|217.79|215.19|0
1646799610000|2022-03-09 04:20:10|218.47|215.87|218.28|215.68|218.47|215.87|217.69|215.09|0
1646799620000|2022-03-09 04:20:20|217.98|215.38|217.59|214.99|217.98|215.38|217.59|214.99|0
1646799630000|2022-03-09 04:20:30|217.5|214.9|217.5|214.9|217.5|214.9|217.5|214.9|0
1646799640000|2022-03-09 04:20:40|217.98|215.38|218.37|215.77|218.37|215.77|217.98|215.38|0
1646799650000|2022-03-09 04:20:50|218.28|215.68|218.96|216.36|218.96|216.36|218.28|215.68|0
1646799660000|2022-03-09 04:21:00|218.86|216.26|218.57|215.97|219.06|216.46|218.57|215.97|0
1646799670000|2022-03-09 04:21:10|218.67|216.07|218.08|215.48|218.67|216.07|218.08|215.48|0
1646799680000|2022-03-09 04:21:20|218.37|215.77|218.57|215.97|218.57|215.97|218.28|215.68|0
1646799690000|2022-03-09 04:21:30|218.86|216.26|218.47|215.87|218.86|216.26|218.47|215.87|0
1646799700000|2022-03-09 04:21:40|218.37|215.77|218.27|215.67|218.47|215.87|218.08|215.48|0
1646799710000|2022-03-09 04:21:50|218.37|215.77|218.17|215.57|218.37|215.77|218.17|215.57|0
1646799720000|2022-03-09 04:22:00|218.56|215.96|218.47|215.87|218.56|215.96|218.47|215.87|0
1646799730000|2022-03-09 04:22:10|218.27|215.67|218.56|215.96|218.56|215.96|218.27|215.67|0
1646799740000|2022-03-09 04:22:20|218.76|216.16|218.37|215.77|218.76|216.16|218.37|215.77|0
1646799750000|2022-03-09 04:22:30|218.27|215.67|217.88|215.28|218.47|215.87|217.88|215.28|0
1646799760000|2022-03-09 04:22:40|218.17|215.57|217.97|215.37|218.17|215.57|217.97|215.37|0
1646799770000|2022-03-09 04:22:50|218.27|215.67|218.56|215.96|218.56|215.96|218.27|215.67|0
1646799780000|2022-03-09 04:23:00|218.37|215.77|218.47|215.87|218.56|215.96|218.37|215.77|0
1646799790000|2022-03-09 04:23:10|218.86|216.26|218.86|216.26|218.86|216.26|218.86|216.26|0
1646799800000|2022-03-09 04:23:20|218.76|216.16|219.05|216.45|219.05|216.45|218.76|216.16|0
1646799810000|2022-03-09 04:23:30|219.54|216.94|219.15|216.55|219.54|216.94|219.15|216.55|0
1646799820000|2022-03-09 04:23:40|219.05|216.45|219.05|216.45|219.05|216.45|219.05|216.45|0
1646799830000|2022-03-09 04:23:50|219.15|216.55|218.75|216.15|219.15|216.55|218.75|216.15|0
1646799840000|2022-03-09 04:24:00|218.95|216.35|219.15|216.55|219.15|216.55|218.95|216.35|0
1646799850000|2022-03-09 04:24:10|219.05|216.45|219.14|216.54|219.14|216.54|219.05|216.45|0
1646799860000|2022-03-09 04:24:20|218.95|216.35|218.95|216.35|219.05|216.45|218.95|216.35|0
1646799870000|2022-03-09 04:24:30|219.05|216.45|218.36|215.76|219.05|216.45|218.36|215.76|0
1646799880000|2022-03-09 04:24:40|218.27|215.67|218.27|215.67|218.36|215.76|218.27|215.67|0
1646799890000|2022-03-09 04:24:50|218.46|215.86|218.36|215.76|218.56|215.96|218.27|215.67|0
1646799900000|2022-03-09 04:25:00|218.46|215.86|218.46|215.86|218.46|215.86|218.46|215.86|0
1646799910000|2022-03-09 04:25:10|218.16|215.56|217.48|214.88|218.16|215.56|216.9|214.3|0
1646799920000|2022-03-09 04:25:20|217.29|214.69|217.19|214.59|217.38|214.78|217.19|214.59|0
1646799930000|2022-03-09 04:25:30|217.29|214.69|217.49|214.89|217.49|214.89|217.09|214.49|0
1646799940000|2022-03-09 04:25:40|216.49|213.89|216.5|213.9|216.5|213.9|216.1|213.5|0
1646799950000|2022-03-09 04:25:50|216.4|213.8|217.39|214.79|217.39|214.79|216.4|213.8|0
1646799960000|2022-03-09 04:26:00|217.29|214.69|217.29|214.69|217.39|214.79|217.29|214.69|0
1646799970000|2022-03-09 04:26:10|217.49|214.89|218.89|216.29|218.89|216.29|217.49|214.89|0
1646799980000|2022-03-09 04:26:20|218.98|216.38|218.89|216.29|218.98|216.38|218.7|216.1|0
1646799990000|2022-03-09 04:26:30|218.7|216.1|218.6|216|218.7|216.1|218.4|215.8|0
1646800000000|2022-03-09 04:26:40|218.5|215.9|218.7|216.1|218.7|216.1|218.4|215.8|0
1646800010000|2022-03-09 04:26:50|218.31|215.71|219.08|216.48|219.08|216.48|218.31|215.71|0
1646800020000|2022-03-09 04:27:00|218.98|216.38|219.47|216.87|219.47|216.87|218.79|216.19|0
1646800030000|2022-03-09 04:27:10|219.37|216.77|219.86|217.26|219.95|217.35|219.37|216.77|0
1646800040000|2022-03-09 04:27:20|219.95|217.35|220.25|217.65|220.25|217.65|219.95|217.35|0
1646800050000|2022-03-09 04:27:30|220.44|217.84|220.44|217.84|220.44|217.84|220.34|217.74|0
1646800060000|2022-03-09 04:27:40|220.63|218.03|220.83|218.23|220.83|218.23|220.63|218.03|0
1646800070000|2022-03-09 04:27:50|220.63|218.03|221.22|218.62|221.22|218.62|220.63|218.03|0
1646800080000|2022-03-09 04:28:00|221.41|218.81|221.7|219.1|221.7|219.1|221.41|218.81|0
1646800090000|2022-03-09 04:28:10|221.8|219.2|221.8|219.2|221.8|219.2|221.7|219.1|0
1646800100000|2022-03-09 04:28:20|221.5|218.9|221.5|218.9|221.61|219.01|221.5|218.9|0
1646800110000|2022-03-09 04:28:30|221.11|218.51|222|219.4|222|219.4|221.02|218.42|0
1646800120000|2022-03-09 04:28:40|222.19|219.59|222.19|219.59|222.78|220.18|222.19|219.59|0
1646800130000|2022-03-09 04:28:50|222.09|219.49|223.26|220.66|223.26|220.66|222.09|219.49|0
1646800140000|2022-03-09 04:29:00|223.36|220.76|224.93|222.33|224.93|222.33|223.26|220.66|0
1646800150000|2022-03-09 04:29:10|226.2|223.6|225.91|223.31|226.2|223.6|225.61|223.01|0
1646800160000|2022-03-09 04:29:20|226.2|223.6|225.91|223.31|226.5|223.9|225.61|223.01|0
1646800170000|2022-03-09 04:29:30|226|223.4|225.61|223.01|226.39|223.79|225.61|223.01|0
1646800180000|2022-03-09 04:29:40|225.81|223.21|226.3|223.7|226.3|223.7|225.81|223.21|0
1646800190000|2022-03-09 04:29:50|226.39|223.79|226.69|224.09|226.79|224.19|226.2|223.6|0
1646800200000|2022-03-09 04:30:00|226.79|224.19|226.69|224.09|227.28|224.68|226.69|224.09|0
1646800210000|2022-03-09 04:30:10|226.5|223.9|226.69|224.09|226.69|224.09|226|223.4|0
1646800220000|2022-03-09 04:30:20|226.49|223.89|226.49|223.89|226.69|224.09|226.39|223.79|0
1646800230000|2022-03-09 04:30:30|226.3|223.7|226.2|223.6|226.49|223.89|226.2|223.6|0
1646800240000|2022-03-09 04:30:40|226.69|224.09|226.69|224.09|226.69|224.09|226.49|223.89|0
1646800250000|2022-03-09 04:30:50|226.78|224.18|226.89|224.29|226.89|224.29|226.49|223.89|0
1646800260000|2022-03-09 04:31:00|227.08|224.48|227.48|224.88|227.48|224.88|227.08|224.48|0
1646800270000|2022-03-09 04:31:10|227.57|224.97|227.08|224.48|227.67|225.07|227.08|224.48|0
1646800280000|2022-03-09 04:31:20|227.28|224.68|226.78|224.18|227.28|224.68|226.78|224.18|0
1646800290000|2022-03-09 04:31:30|227.18|224.58|226.88|224.28|227.18|224.58|226.88|224.28|0
1646800300000|2022-03-09 04:31:40|227.08|224.48|225.9|223.3|227.08|224.48|225.9|223.3|0
1646800310000|2022-03-09 04:31:50|226|223.4|226.19|223.59|226.39|223.79|226|223.4|0
1646800320000|2022-03-09 04:32:00|226.39|223.79|226.49|223.89|226.49|223.89|226.39|223.79|0
1646800330000|2022-03-09 04:32:10|226.39|223.79|226.1|223.5|226.39|223.79|225.99|223.39|0
1646800340000|2022-03-09 04:32:20|225.99|223.39|225.9|223.3|225.99|223.39|225.9|223.3|0
1646800350000|2022-03-09 04:32:30|225.7|223.1|225.99|223.39|225.99|223.39|225.7|223.1|0
1646800360000|2022-03-09 04:32:40|225.51|222.91|225.4|222.8|225.51|222.91|225.4|222.8|0
1646800370000|2022-03-09 04:32:50|225.51|222.91|226.19|223.59|226.19|223.59|225.51|222.91|0
1646800380000|2022-03-09 04:33:00|226.09|223.49|225.7|223.1|226.09|223.49|225.7|223.1|0
1646800390000|2022-03-09 04:33:10|225.6|223|225.5|222.9|225.6|223|225.5|222.9|0
1646800400000|2022-03-09 04:33:20|225.7|223.1|225.11|222.51|225.7|223.1|225.11|222.51|0
1646800410000|2022-03-09 04:33:30|225.31|222.71|225.31|222.71|225.31|222.71|225.11|222.51|0
1646800420000|2022-03-09 04:33:40|225.5|222.9|225.31|222.71|225.5|222.9|225.2|222.6|0
1646800430000|2022-03-09 04:33:50|225.5|222.9|225.9|223.3|225.9|223.3|225.4|222.8|0
1646800440000|2022-03-09 04:34:00|225.79|223.19|225.79|223.19|225.89|223.29|225.6|223|0
1646800450000|2022-03-09 04:34:10|226.09|223.49|226.38|223.78|226.38|223.78|226.09|223.49|0
1646800460000|2022-03-09 04:34:20|226.48|223.88|226.09|223.49|226.48|223.88|226.09|223.49|0
1646800470000|2022-03-09 04:34:30|225.89|223.29|225.59|222.99|225.99|223.39|225.59|222.99|0
1646800480000|2022-03-09 04:34:40|225.7|223.1|225.7|223.1|225.7|223.1|225.59|222.99|0
1646800490000|2022-03-09 04:34:50|225.5|222.9|225.7|223.1|225.7|223.1|225.5|222.9|0
1646800500000|2022-03-09 04:35:00|225.99|223.39|225.79|223.19|225.99|223.39|225.79|223.19|0
1646800510000|2022-03-09 04:35:10|225.7|223.1|225.5|222.9|225.7|223.1|225.5|222.9|0
1646800520000|2022-03-09 04:35:20|225.4|222.8|225.3|222.7|225.5|222.9|225.3|222.7|0
1646800530000|2022-03-09 04:35:30|225.5|222.9|225.69|223.09|225.79|223.19|225.5|222.9|0
1646800540000|2022-03-09 04:35:40|226.09|223.49|226.48|223.88|226.48|223.88|226.09|223.49|0
1646800550000|2022-03-09 04:35:50|226.38|223.78|226.68|224.08|226.68|224.08|226.38|223.78|0
1646800560000|2022-03-09 04:36:00|226.87|224.27|226.77|224.17|226.97|224.37|226.77|224.17|0
1646800570000|2022-03-09 04:36:10|226.68|224.08|226.87|224.27|226.87|224.27|226.57|223.97|0
1646800580000|2022-03-09 04:36:20|227.07|224.47|226.87|224.27|227.07|224.47|226.87|224.27|0
1646800590000|2022-03-09 04:36:30|226.97|224.37|226.67|224.07|226.97|224.37|226.67|224.07|0
1646800600000|2022-03-09 04:36:40|226.57|223.97|226.57|223.97|226.67|224.07|226.57|223.97|0
1646800610000|2022-03-09 04:36:50|226.67|224.07|226.87|224.27|226.87|224.27|226.67|224.07|0
1646800620000|2022-03-09 04:37:00|226.77|224.17|226.28|223.68|226.77|224.17|226.28|223.68|0
1646800630000|2022-03-09 04:37:10|226.18|223.58|226.57|223.97|226.57|223.97|226.18|223.58|0
1646800640000|2022-03-09 04:37:20|226.87|224.27|226.87|224.27|227.07|224.47|226.87|224.27|0
1646800650000|2022-03-09 04:37:30|226.67|224.07|226.47|223.87|226.67|224.07|226.28|223.68|0
1646800660000|2022-03-09 04:37:40|226.57|223.97|226.57|223.97|226.57|223.97|226.57|223.97|0
1646800670000|2022-03-09 04:37:50|226.47|223.87|226.28|223.68|226.47|223.87|226.28|223.68|0
1646800680000|2022-03-09 04:38:00|226.17|223.57|226.08|223.48|226.17|223.57|226.08|223.48|0
1646800690000|2022-03-09 04:38:10|226.28|223.68|225.98|223.38|226.28|223.68|225.98|223.38|0
1646800700000|2022-03-09 04:38:20|226.28|223.68|226.17|223.57|226.28|223.68|226.08|223.48|0
1646800710000|2022-03-09 04:38:30|226.28|223.68|226.47|223.87|226.47|223.87|226.17|223.57|0
1646800720000|2022-03-09 04:38:40|226.28|223.68|226.27|223.67|226.28|223.68|226.27|223.67|0
1646800730000|2022-03-09 04:38:50|226.37|223.77|226.47|223.87|226.47|223.87|226.37|223.77|0
1646800740000|2022-03-09 04:39:00|226.86|224.26|227.26|224.66|227.26|224.66|226.86|224.26|0
1646800750000|2022-03-09 04:39:10|227.45|224.85|227.45|224.85|227.45|224.85|227.45|224.85|0
1646800760000|2022-03-09 04:39:20|227.35|224.75|227.85|225.25|228.05|225.45|227.35|224.75|0
1646800770000|2022-03-09 04:39:30|228.05|225.45|227.85|225.25|228.24|225.64|227.85|225.25|0
1646800780000|2022-03-09 04:39:40|227.94|225.34|227.94|225.34|227.94|225.34|227.94|225.34|0
1646800790000|2022-03-09 04:39:50|227.85|225.25|228.04|225.44|228.24|225.64|227.85|225.25|0
1646800800000|2022-03-09 04:40:00|228.24|225.64|227.74|225.14|228.24|225.64|227.65|225.05|0
1646800810000|2022-03-09 04:40:10|227.65|225.05|226.47|223.87|227.65|225.05|226.27|223.67|0
1646800820000|2022-03-09 04:40:20|226.66|224.06|226.36|223.76|226.66|224.06|226.36|223.76|0
1646800830000|2022-03-09 04:40:30|226.66|224.06|226.66|224.06|227.06|224.46|226.66|224.06|0
1646800840000|2022-03-09 04:40:40|226.47|223.87|226.36|223.76|226.56|223.96|226.27|223.67|0
1646800850000|2022-03-09 04:40:50|226.17|223.57|226.66|224.06|226.66|224.06|226.17|223.57|0
1646800860000|2022-03-09 04:41:00|226.47|223.87|226.27|223.67|226.47|223.87|226.27|223.67|0
1646800870000|2022-03-09 04:41:10|226.46|223.86|226.36|223.76|226.46|223.86|226.36|223.76|0
1646800880000|2022-03-09 04:41:20|226.17|223.57|226.86|224.26|226.86|224.26|226.17|223.57|0
1646800890000|2022-03-09 04:41:30|227.35|224.75|227.45|224.85|227.45|224.85|227.35|224.75|0
1646800900000|2022-03-09 04:41:40|227.54|224.94|227.35|224.75|227.54|224.94|227.15|224.55|0
1646800910000|2022-03-09 04:41:50|227.64|225.04|228.04|225.44|228.04|225.44|227.45|224.85|0
1646800920000|2022-03-09 04:42:00|227.34|224.74|227.84|225.24|227.84|225.24|227.34|224.74|0
1646800930000|2022-03-09 04:42:10|227.94|225.34|227.64|225.04|227.94|225.34|227.64|225.04|0
1646800940000|2022-03-09 04:42:20|227.54|224.94|227.54|224.94|227.54|224.94|227.54|224.94|0
1646800950000|2022-03-09 04:42:30|227.25|224.65|227.34|224.74|227.45|224.85|227.25|224.65|0
1646800960000|2022-03-09 04:42:40|226.75|224.15|226.26|223.66|226.75|224.15|226.26|223.66|0
1646800970000|2022-03-09 04:42:50|226.07|223.47|226.16|223.56|226.16|223.56|225.87|223.27|0
1646800980000|2022-03-09 04:43:00|226.07|223.47|226.07|223.47|226.07|223.47|226.07|223.47|0
1646800990000|2022-03-09 04:43:10|225.96|223.36|225.96|223.36|225.96|223.36|225.96|223.36|0
1646801000000|2022-03-09 04:43:20|225.87|223.27|225.77|223.17|225.87|223.27|225.67|223.07|0
1646801010000|2022-03-09 04:43:30|225.48|222.88|225.48|222.88|225.67|223.07|225.48|222.88|0
1646801020000|2022-03-09 04:43:40|225.37|222.77|225.67|223.07|225.67|223.07|225.37|222.77|0
1646801030000|2022-03-09 04:43:50|225.47|222.87|225.47|222.87|225.47|222.87|225.37|222.77|0
1646801050000|2022-03-09 04:44:10|225.28|222.68|225.28|222.68|225.37|222.77|225.28|222.68|0
1646801060000|2022-03-09 04:44:20|225.18|222.58|225.28|222.68|225.28|222.68|224.98|222.38|0
1646801070000|2022-03-09 04:44:30|225.37|222.77|225.87|223.27|225.87|223.27|225.37|222.77|0
1646801080000|2022-03-09 04:44:40|225.96|223.36|226.06|223.46|226.16|223.56|225.96|223.36|0
1646801090000|2022-03-09 04:44:50|225.86|223.26|225.86|223.26|225.86|223.26|225.86|223.26|0
1646801100000|2022-03-09 04:45:00|226.06|223.46|225.96|223.36|226.16|223.56|225.96|223.36|0
1646801110000|2022-03-09 04:45:10|225.86|223.26|225.86|223.26|225.86|223.26|225.67|223.07|0
1646801120000|2022-03-09 04:45:20|226.06|223.46|226.06|223.46|226.06|223.46|226.06|223.46|0
1646801130000|2022-03-09 04:45:30|225.86|223.26|225.17|222.57|225.86|223.26|225.17|222.57|0
1646801140000|2022-03-09 04:45:40|224.88|222.28|225.08|222.48|225.08|222.48|224.69|222.09|0
1646801150000|2022-03-09 04:45:50|224.88|222.28|224.68|222.08|224.97|222.37|224.68|222.08|0
1646801160000|2022-03-09 04:46:00|225.08|222.48|224.68|222.08|225.08|222.48|224.68|222.08|0
1646801170000|2022-03-09 04:46:10|224.78|222.18|224.58|221.98|224.78|222.18|224.58|221.98|0
1646801180000|2022-03-09 04:46:20|224.68|222.08|224.68|222.08|224.68|222.08|224.68|222.08|0
1646801190000|2022-03-09 04:46:30|224.78|222.18|225.27|222.67|225.27|222.67|224.78|222.18|0
1646801200000|2022-03-09 04:46:40|225.37|222.77|225.36|222.76|225.47|222.87|225.36|222.76|0
1646801210000|2022-03-09 04:46:50|225.47|222.87|225.47|222.87|225.47|222.87|225.47|222.87|0
1646801220000|2022-03-09 04:47:00|225.56|222.96|225.56|222.96|225.86|223.26|225.56|222.96|0
1646801230000|2022-03-09 04:47:10|225.66|223.06|225.56|222.96|225.66|223.06|225.56|222.96|0
1646801240000|2022-03-09 04:47:20|225.36|222.76|225.46|222.86|225.56|222.96|225.36|222.76|0
1646801250000|2022-03-09 04:47:30|225.27|222.67|225.07|222.47|225.27|222.67|225.07|222.47|0
1646801270000|2022-03-09 04:47:50|225.17|222.57|224.87|222.27|225.17|222.57|224.87|222.27|0
1646801280000|2022-03-09 04:48:00|224.97|222.37|225.27|222.67|225.27|222.67|224.97|222.37|0
1646801290000|2022-03-09 04:48:10|225.36|222.76|225.46|222.86|225.46|222.86|225.36|222.76|0
1646801300000|2022-03-09 04:48:20|225.36|222.76|225.16|222.56|225.36|222.76|225.16|222.56|0
1646801310000|2022-03-09 04:48:30|225.46|222.86|225.66|223.06|225.66|223.06|225.27|222.67|0
1646801320000|2022-03-09 04:48:40|225.75|223.15|225.85|223.25|225.85|223.25|225.66|223.06|0
1646801330000|2022-03-09 04:48:50|225.46|222.86|225.66|223.06|225.66|223.06|225.46|222.86|0
1646801350000|2022-03-09 04:49:10|225.85|223.25|225.85|223.25|225.85|223.25|225.66|223.06|0
1646801360000|2022-03-09 04:49:20|226.05|223.45|226.05|223.45|226.05|223.45|226.05|223.45|0
1646801370000|2022-03-09 04:49:30|227.23|224.63|227.43|224.83|227.43|224.83|226.93|224.33|0
1646801380000|2022-03-09 04:49:40|227.52|224.92|227.62|225.02|227.62|225.02|227.52|224.92|0
1646801390000|2022-03-09 04:49:50|227.72|225.12|227.52|224.92|227.72|225.12|227.52|224.92|0
1646801400000|2022-03-09 04:50:00|227.03|224.43|227.23|224.63|227.23|224.63|227.03|224.43|0
1646801410000|2022-03-09 04:50:10|227.42|224.82|228.02|225.42|228.02|225.42|227.42|224.82|0
1646801420000|2022-03-09 04:50:20|227.82|225.22|227.82|225.22|228.02|225.42|227.82|225.22|0
1646801430000|2022-03-09 04:50:30|227.91|225.31|227.71|225.11|228.01|225.41|227.71|225.11|0
1646801440000|2022-03-09 04:50:40|227.62|225.02|227.52|224.92|227.62|225.02|227.52|224.92|0
1646801450000|2022-03-09 04:50:50|227.23|224.63|227.32|224.72|227.42|224.82|227.23|224.63|0
1646801460000|2022-03-09 04:51:00|227.42|224.82|227.22|224.62|227.42|224.82|227.22|224.62|0
1646801470000|2022-03-09 04:51:10|227.32|224.72|226.83|224.23|227.32|224.72|226.83|224.23|0
1646801480000|2022-03-09 04:51:20|226.92|224.32|226.83|224.23|226.92|224.32|226.24|223.64|0
1646801490000|2022-03-09 04:51:30|226.92|224.32|226.83|224.23|227.03|224.43|226.83|224.23|0
1646801500000|2022-03-09 04:51:40|226.73|224.13|226.73|224.13|226.83|224.23|226.73|224.13|0
1646801510000|2022-03-09 04:51:50|226.33|223.73|226.04|223.44|226.33|223.73|225.85|223.25|0
1646801520000|2022-03-09 04:52:00|226.14|223.54|226.04|223.44|226.24|223.64|226.04|223.44|0
1646801530000|2022-03-09 04:52:10|226.24|223.64|226.14|223.54|226.24|223.64|226.14|223.54|0
1646801540000|2022-03-09 04:52:20|226.13|223.53|226.33|223.73|226.33|223.73|226.13|223.53|0
1646801550000|2022-03-09 04:52:30|226.72|224.12|226.83|224.23|226.92|224.32|226.53|223.93|0
1646801560000|2022-03-09 04:52:40|226.92|224.32|226.92|224.32|227.02|224.42|226.92|224.32|0
1646801570000|2022-03-09 04:52:50|226.33|223.73|226.33|223.73|226.33|223.73|226.24|223.64|0
1646801580000|2022-03-09 04:53:00|226.24|223.64|226.04|223.44|226.33|223.73|226.04|223.44|0
1646801590000|2022-03-09 04:53:10|226.13|223.53|226.33|223.73|226.33|223.73|226.13|223.53|0
1646801600000|2022-03-09 04:53:20|226.23|223.63|226.13|223.53|226.23|223.63|226.13|223.53|0
1646801610000|2022-03-09 04:53:30|226.04|223.44|226.13|223.53|226.23|223.63|225.94|223.34|0
1646801620000|2022-03-09 04:53:40|226.23|223.63|226.33|223.73|226.33|223.73|226.04|223.44|0
1646801630000|2022-03-09 04:53:50|226.43|223.83|226.43|223.83|226.43|223.83|226.43|223.83|0
1646801640000|2022-03-09 04:54:00|227.02|224.42|226.63|224.03|227.02|224.42|226.63|224.03|0
1646801650000|2022-03-09 04:54:10|226.72|224.12|227.11|224.51|227.11|224.51|226.63|224.03|0
1646801660000|2022-03-09 04:54:20|226.72|224.12|226.82|224.22|226.92|224.32|226.72|224.12|0
1646801670000|2022-03-09 04:54:30|226.62|224.02|226.92|224.32|227.11|224.51|226.62|224.02|0
1646801680000|2022-03-09 04:54:40|226.82|224.22|226.62|224.02|226.82|224.22|226.62|224.02|0
1646801690000|2022-03-09 04:54:50|226.52|223.92|226.52|223.92|226.52|223.92|226.52|223.92|0
1646801700000|2022-03-09 04:55:00|226.62|224.02|226.91|224.31|226.91|224.31|226.62|224.02|0
1646801710000|2022-03-09 04:55:10|227.02|224.42|227.21|224.61|227.21|224.61|227.02|224.42|0
1646801720000|2022-03-09 04:55:20|227.11|224.51|227.11|224.51|227.11|224.51|227.02|224.42|0
1646801730000|2022-03-09 04:55:30|227.21|224.61|227.21|224.61|227.21|224.61|227.21|224.61|0
1646801740000|2022-03-09 04:55:40|227.31|224.71|227.31|224.71|227.31|224.71|227.21|224.61|0
1646801750000|2022-03-09 04:55:50|227.21|224.61|227.01|224.41|227.21|224.61|227.01|224.41|0
1646801760000|2022-03-09 04:56:00|227.11|224.51|226.82|224.22|227.21|224.61|226.82|224.22|0
1646801770000|2022-03-09 04:56:10|226.62|224.02|226.82|224.22|226.82|224.22|226.62|224.02|0
1646801780000|2022-03-09 04:56:20|226.71|224.11|227.01|224.41|227.01|224.41|226.71|224.11|0
1646801790000|2022-03-09 04:56:30|227.21|224.61|227.8|225.2|227.8|225.2|227.21|224.61|0
1646801800000|2022-03-09 04:56:40|227.7|225.1|227.7|225.1|227.7|225.1|227.7|225.1|0
1646801810000|2022-03-09 04:56:50|227.6|225|227.6|225|227.6|225|227.5|224.9|0
1646801820000|2022-03-09 04:57:00|227.5|224.9|227.41|224.81|227.5|224.9|227.41|224.81|0
1646801830000|2022-03-09 04:57:10|227.21|224.61|226.81|224.21|227.21|224.61|226.81|224.21|0
1646801840000|2022-03-09 04:57:20|227.01|224.41|227.01|224.41|227.01|224.41|227.01|224.41|0
1646801850000|2022-03-09 04:57:30|226.91|224.31|226.91|224.31|226.91|224.31|226.91|224.31|0
1646801860000|2022-03-09 04:57:40|226.62|224.02|226.81|224.21|226.81|224.21|226.62|224.02|0
1646801870000|2022-03-09 04:57:50|226.51|223.91|226.22|223.62|226.62|224.02|226.22|223.62|0
1646801890000|2022-03-09 04:58:10|226.12|223.52|226.61|224.01|226.61|224.01|226.12|223.52|0
1646801910000|2022-03-09 04:58:30|226.51|223.91|226.61|224.01|226.61|224.01|226.51|223.91|0
1646801920000|2022-03-09 04:58:40|226.51|223.91|226.61|224.01|226.61|224.01|226.51|223.91|0
1646801930000|2022-03-09 04:58:50|226.81|224.21|226.71|224.11|226.81|224.21|226.61|224.01|0
1646801940000|2022-03-09 04:59:00|226.51|223.91|225.83|223.23|226.51|223.91|225.83|223.23|0
1646801950000|2022-03-09 04:59:10|225.82|223.22|225.82|223.22|225.82|223.22|225.82|223.22|0
1646801960000|2022-03-09 04:59:20|225.43|222.83|225.13|222.53|225.63|223.03|225.13|222.53|0
1646801970000|2022-03-09 04:59:30|225.04|222.44|225.13|222.53|225.23|222.63|225.04|222.44|0
1646801980000|2022-03-09 04:59:40|225.04|222.44|225.13|222.53|225.23|222.63|225.04|222.44|0
1646801990000|2022-03-09 04:59:50|225.04|222.44|225.23|222.63|225.23|222.63|225.04|222.44|0
1646802000000|2022-03-09 05:00:00|225.33|222.73|224.84|222.24|225.33|222.73|224.84|222.24|0
1646802020000|2022-03-09 05:00:20|224.93|222.33|225.33|222.73|225.33|222.73|224.84|222.24|0
1646802030000|2022-03-09 05:00:30|225.23|222.63|225.13|222.53|225.23|222.63|225.13|222.53|0
1646802040000|2022-03-09 05:00:40|225.04|222.44|225.04|222.44|225.04|222.44|225.04|222.44|0
1646802050000|2022-03-09 05:00:50|224.74|222.14|223.66|221.06|224.74|222.14|223.66|221.06|0
1646802060000|2022-03-09 05:01:00|223.95|221.35|223.47|220.87|223.95|221.35|223.47|220.87|0
1646802070000|2022-03-09 05:01:10|223.66|221.06|223.56|220.96|223.86|221.26|223.56|220.96|0
1646802080000|2022-03-09 05:01:20|223.66|221.06|223.36|220.76|223.66|221.06|223.36|220.76|0
1646802090000|2022-03-09 05:01:30|223.27|220.67|222.19|219.59|223.27|220.67|222.19|219.59|0
1646802100000|2022-03-09 05:01:40|221.9|219.3|222.1|219.5|222.1|219.5|221.51|218.91|0
1646802110000|2022-03-09 05:01:50|222.29|219.69|222.19|219.59|222.29|219.69|221.9|219.3|0
1646802120000|2022-03-09 05:02:00|222.1|219.5|222.19|219.59|222.29|219.69|222.1|219.5|0
1646802130000|2022-03-09 05:02:10|221.99|219.39|222.19|219.59|222.19|219.59|221.99|219.39|0
1646802140000|2022-03-09 05:02:20|221.99|219.39|222.1|219.5|222.1|219.5|221.71|219.11|0
1646802150000|2022-03-09 05:02:30|222.29|219.69|222.19|219.59|222.49|219.89|222.19|219.59|0
1646802160000|2022-03-09 05:02:40|221.99|219.39|221.7|219.1|222.09|219.49|221.7|219.1|0
1646802170000|2022-03-09 05:02:50|221.8|219.2|221.9|219.3|221.9|219.3|221.7|219.1|0
1646802180000|2022-03-09 05:03:00|221.7|219.1|221.99|219.39|222.09|219.49|221.7|219.1|0
1646802190000|2022-03-09 05:03:10|222.09|219.49|222.19|219.59|222.29|219.69|222.09|219.49|0
1646802200000|2022-03-09 05:03:20|222.09|219.49|222.29|219.69|222.29|219.69|222.09|219.49|0
1646802210000|2022-03-09 05:03:30|221.99|219.39|221.99|219.39|221.99|219.39|221.99|219.39|0
1646802220000|2022-03-09 05:03:40|221.7|219.1|222.19|219.59|222.19|219.59|221.7|219.1|0
1646802230000|2022-03-09 05:03:50|222.18|219.58|222.18|219.58|222.29|219.69|221.99|219.39|0
1646802240000|2022-03-09 05:04:00|222.38|219.78|222.38|219.78|222.48|219.88|222.38|219.78|0
1646802250000|2022-03-09 05:04:10|222.29|219.69|222.18|219.58|222.29|219.69|222.18|219.58|0
1646802260000|2022-03-09 05:04:20|221.99|219.39|221.89|219.29|221.99|219.39|221.89|219.29|0
1646802270000|2022-03-09 05:04:30|221.7|219.1|221.6|219|221.7|219.1|221.4|218.8|0
1646802280000|2022-03-09 05:04:40|221.4|218.8|221.4|218.8|221.5|218.9|221.4|218.8|0
1646802290000|2022-03-09 05:04:50|221.5|218.9|221.99|219.39|221.99|219.39|221.5|218.9|0
1646802300000|2022-03-09 05:05:00|222.38|219.78|222.28|219.68|222.38|219.78|222.28|219.68|0
1646802310000|2022-03-09 05:05:10|222.18|219.58|222.38|219.78|222.38|219.78|222.18|219.58|0
1646802320000|2022-03-09 05:05:20|222.18|219.58|222.38|219.78|222.48|219.88|222.18|219.58|0
1646802330000|2022-03-09 05:05:30|222.57|219.97|222.48|219.88|222.57|219.97|222.48|219.88|0
1646802340000|2022-03-09 05:05:40|222.57|219.97|222.37|219.77|222.57|219.97|222.37|219.77|0
1646802350000|2022-03-09 05:05:50|222.57|219.97|222.57|219.97|222.57|219.97|222.48|219.88|0
1646802360000|2022-03-09 05:06:00|222.48|219.88|222.48|219.88|222.48|219.88|222.48|219.88|0
1646802370000|2022-03-09 05:06:10|222.37|219.77|221.98|219.38|222.37|219.77|221.98|219.38|0
1646802380000|2022-03-09 05:06:20|222.18|219.58|222.37|219.77|222.37|219.77|222.18|219.58|0
1646802390000|2022-03-09 05:06:30|222.57|219.97|221.98|219.38|222.57|219.97|221.98|219.38|0
1646802400000|2022-03-09 05:06:40|221.79|219.19|221.98|219.38|221.98|219.38|221.79|219.19|0
1646802410000|2022-03-09 05:06:50|222.18|219.58|222.18|219.58|222.18|219.58|222.18|219.58|0
1646802420000|2022-03-09 05:07:00|221.98|219.38|221.79|219.19|222.08|219.48|221.69|219.09|0
1646802430000|2022-03-09 05:07:10|221.98|219.38|222.18|219.58|222.37|219.77|221.98|219.38|0
1646802440000|2022-03-09 05:07:20|222.37|219.77|222.37|219.77|222.37|219.77|222.28|219.68|0
1646802450000|2022-03-09 05:07:30|222.28|219.68|222.17|219.57|222.37|219.77|222.17|219.57|0
1646802460000|2022-03-09 05:07:40|222.28|219.68|221.98|219.38|222.28|219.68|221.98|219.38|0
1646802470000|2022-03-09 05:07:50|222.17|219.57|222.27|219.67|222.27|219.67|222.17|219.57|0
1646802480000|2022-03-09 05:08:00|222.37|219.77|222.27|219.67|222.37|219.77|222.27|219.67|0
1646802490000|2022-03-09 05:08:10|222.17|219.57|222.08|219.48|222.17|219.57|222.08|219.48|0
1646802500000|2022-03-09 05:08:20|221.98|219.38|222.08|219.48|222.08|219.48|221.98|219.38|0
1646802510000|2022-03-09 05:08:30|222.17|219.57|222.17|219.57|222.17|219.57|222.17|219.57|0
1646802520000|2022-03-09 05:08:40|222.08|219.48|221.98|219.38|222.08|219.48|221.88|219.28|0
1646802530000|2022-03-09 05:08:50|221.88|219.28|222.08|219.48|222.08|219.48|221.88|219.28|0
1646802540000|2022-03-09 05:09:00|222.17|219.57|222.17|219.57|222.17|219.57|222.08|219.48|0
1646802550000|2022-03-09 05:09:10|222.27|219.67|222.27|219.67|222.27|219.67|222.27|219.67|0
1646802560000|2022-03-09 05:09:20|222.17|219.57|222.08|219.48|222.17|219.57|222.08|219.48|0
1646802570000|2022-03-09 05:09:30|222.17|219.57|222.07|219.47|222.17|219.57|221.97|219.37|0
1646802580000|2022-03-09 05:09:40|222.17|219.57|221.97|219.37|222.17|219.57|221.97|219.37|0
1646802590000|2022-03-09 05:09:50|221.58|218.98|221.49|218.89|221.58|218.98|221.49|218.89|0
1646802600000|2022-03-09 05:10:00|221.68|219.08|221.39|218.79|221.68|219.08|221.39|218.79|0
1646802610000|2022-03-09 05:10:10|220.9|218.3|221|218.4|221|218.4|220.9|218.3|0
1646802620000|2022-03-09 05:10:20|220.9|218.3|220.71|218.11|220.9|218.3|220.71|218.11|0
1646802630000|2022-03-09 05:10:30|220.61|218.01|220.8|218.2|220.8|218.2|220.61|218.01|0
1646802640000|2022-03-09 05:10:40|220.71|218.11|220.9|218.3|221|218.4|220.71|218.11|0
1646802650000|2022-03-09 05:10:50|220.8|218.2|220.61|218.01|220.8|218.2|220.61|218.01|0
1646802660000|2022-03-09 05:11:00|220.8|218.2|220.71|218.11|220.8|218.2|220.71|218.11|0
1646802670000|2022-03-09 05:11:10|221.49|218.89|221.49|218.89|221.58|218.98|221.49|218.89|0
1646802680000|2022-03-09 05:11:20|221.58|218.98|221.87|219.27|221.87|219.27|221.58|218.98|0
1646802690000|2022-03-09 05:11:30|221.97|219.37|222.16|219.56|222.16|219.56|221.97|219.37|0
1646802700000|2022-03-09 05:11:40|222.26|219.66|222.65|220.05|222.65|220.05|222.26|219.66|0
1646802710000|2022-03-09 05:11:50|222.55|219.95|222.75|220.15|222.75|220.15|222.55|219.95|0
1646802720000|2022-03-09 05:12:00|222.94|220.34|222.46|219.86|222.94|220.34|222.46|219.86|0
1646802730000|2022-03-09 05:12:10|222.55|219.95|222.36|219.76|222.55|219.95|222.07|219.47|0
1646802740000|2022-03-09 05:12:20|222.26|219.66|222.36|219.76|222.36|219.76|222.07|219.47|0
1646802750000|2022-03-09 05:12:30|222.16|219.56|222.16|219.56|222.16|219.56|222.16|219.56|0
1646802770000|2022-03-09 05:12:50|222.26|219.66|222.35|219.75|222.35|219.75|222.26|219.66|0
1646802780000|2022-03-09 05:13:00|222.16|219.56|222.16|219.56|222.26|219.66|222.16|219.56|0
1646802790000|2022-03-09 05:13:10|222.74|220.14|222.74|220.14|222.74|220.14|222.74|220.14|0
1646802800000|2022-03-09 05:13:20|222.65|220.05|222.85|220.25|222.94|220.34|222.65|220.05|0
1646802810000|2022-03-09 05:13:30|222.94|220.34|222.84|220.24|223.04|220.44|222.84|220.24|0
1646802820000|2022-03-09 05:13:40|222.94|220.34|223.13|220.53|223.13|220.53|222.94|220.34|0
1646802830000|2022-03-09 05:13:50|222.74|220.14|222.74|220.14|222.74|220.14|222.74|220.14|0
1646802840000|2022-03-09 05:14:00|222.94|220.34|223.13|220.53|223.13|220.53|222.94|220.34|0
1646802850000|2022-03-09 05:14:10|222.94|220.34|222.94|220.34|222.94|220.34|222.94|220.34|0
1646802860000|2022-03-09 05:14:20|222.26|219.66|221.96|219.36|222.26|219.66|221.87|219.27|0
1646802870000|2022-03-09 05:14:30|221.67|219.07|221.57|218.97|221.76|219.16|221.48|218.88|0
1646802880000|2022-03-09 05:14:40|221.37|218.77|221.18|218.58|221.37|218.77|221.18|218.58|0
1646802890000|2022-03-09 05:14:50|221.09|218.49|220.98|218.38|221.09|218.49|220.98|218.38|0
1646802900000|2022-03-09 05:15:00|221.08|218.48|220.69|218.09|221.18|218.58|220.69|218.09|0
1646802910000|2022-03-09 05:15:10|220.5|217.9|220.79|218.19|220.79|218.19|220.4|217.8|0
1646802920000|2022-03-09 05:15:20|221.28|218.68|221.28|218.68|221.37|218.77|221.28|218.68|0
1646802930000|2022-03-09 05:15:30|220.98|218.38|220.98|218.38|221.18|218.58|220.98|218.38|0
1646802940000|2022-03-09 05:15:40|220.89|218.29|220.79|218.19|220.98|218.38|220.79|218.19|0
1646802950000|2022-03-09 05:15:50|221.08|218.48|220.98|218.38|221.08|218.48|220.98|218.38|0
1646802960000|2022-03-09 05:16:00|220.89|218.29|220.89|218.29|220.89|218.29|220.79|218.19|0
1646802970000|2022-03-09 05:16:10|220.79|218.19|219.52|216.92|220.79|218.19|219.33|216.73|0
1646802980000|2022-03-09 05:16:20|219.62|217.02|219.33|216.73|219.72|217.12|219.33|216.73|0
1646802990000|2022-03-09 05:16:30|219.23|216.63|218.94|216.34|219.23|216.63|218.94|216.34|0
1646803000000|2022-03-09 05:16:40|219.03|216.43|218.06|215.46|219.03|216.43|217.78|215.18|0
1646803010000|2022-03-09 05:16:50|217.97|215.37|217.97|215.37|217.97|215.37|217.87|215.27|0
1646803020000|2022-03-09 05:17:00|217.78|215.18|217.58|214.98|217.78|215.18|217.39|214.79|0
1646803030000|2022-03-09 05:17:10|217.48|214.88|217.58|214.98|217.68|215.08|217.48|214.88|0
1646803040000|2022-03-09 05:17:20|217.68|215.08|218.45|215.85|218.45|215.85|217.68|215.08|0
1646803050000|2022-03-09 05:17:30|218.26|215.66|218.64|216.04|218.64|216.04|218.06|215.46|0
1646803060000|2022-03-09 05:17:40|218.74|216.14|218.74|216.14|218.74|216.14|218.74|216.14|0
1646803070000|2022-03-09 05:17:50|218.64|216.04|218.26|215.66|218.64|216.04|218.26|215.66|0
1646803080000|2022-03-09 05:18:00|218.16|215.56|218.74|216.14|218.74|216.14|218.16|215.56|0
1646803090000|2022-03-09 05:18:10|219.03|216.43|218.64|216.04|219.03|216.43|218.55|215.95|0
1646803100000|2022-03-09 05:18:20|218.84|216.24|218.84|216.24|218.84|216.24|218.55|215.95|0
1646803110000|2022-03-09 05:18:30|218.74|216.14|218.94|216.34|218.94|216.34|218.74|216.14|0
1646803120000|2022-03-09 05:18:40|219.13|216.53|218.94|216.34|219.13|216.53|218.94|216.34|0
1646803130000|2022-03-09 05:18:50|219.03|216.43|219.13|216.53|219.13|216.53|219.03|216.43|0
1646803140000|2022-03-09 05:19:00|218.93|216.33|219.22|216.62|219.71|217.11|218.83|216.23|0
1646803150000|2022-03-09 05:19:10|219.32|216.72|219.32|216.72|219.42|216.82|219.32|216.72|0
1646803160000|2022-03-09 05:19:20|219.52|216.92|219.61|217.01|219.71|217.11|219.52|216.92|0
1646803170000|2022-03-09 05:19:30|219.52|216.92|219.61|217.01|219.61|217.01|219.52|216.92|0
1646803180000|2022-03-09 05:19:40|219.52|216.92|219.32|216.72|219.52|216.92|219.32|216.72|0
1646803190000|2022-03-09 05:19:50|219.41|216.81|219.32|216.72|219.41|216.81|219.22|216.62|0
1646803200000|2022-03-09 05:20:00|219.22|216.62|219.02|216.42|219.22|216.62|219.02|216.42|0
1646803210000|2022-03-09 05:20:10|218.93|216.33|219.02|216.42|219.02|216.42|218.93|216.33|0
1646803220000|2022-03-09 05:20:20|219.9|217.3|220.49|217.89|220.49|217.89|219.8|217.2|0
1646803230000|2022-03-09 05:20:30|220.38|217.78|220.58|217.98|220.58|217.98|220.38|217.78|0
1646803240000|2022-03-09 05:20:40|220.97|218.37|220.87|218.27|221.16|218.56|220.87|218.27|0
1646803250000|2022-03-09 05:20:50|220.77|218.17|220.68|218.08|220.87|218.27|220.68|218.08|0
1646803260000|2022-03-09 05:21:00|220.58|217.98|220.97|218.37|220.97|218.37|220.58|217.98|0
1646803270000|2022-03-09 05:21:10|220.87|218.27|220.87|218.27|220.87|218.27|220.87|218.27|0
1646803280000|2022-03-09 05:21:20|220.97|218.37|220.87|218.27|220.97|218.37|220.87|218.27|0
1646803290000|2022-03-09 05:21:30|220.77|218.17|220.87|218.27|220.87|218.27|220.77|218.17|0
1646803300000|2022-03-09 05:21:40|220.77|218.17|220.38|217.78|220.87|218.27|220.38|217.78|0
1646803310000|2022-03-09 05:21:50|220.19|217.59|220.48|217.88|220.48|217.88|220.19|217.59|0
1646803320000|2022-03-09 05:22:00|220.38|217.78|220.87|218.27|220.87|218.27|220.38|217.78|0
1646803330000|2022-03-09 05:22:10|220.77|218.17|220.87|218.27|220.87|218.27|220.77|218.17|0
1646803340000|2022-03-09 05:22:20|220.77|218.17|221.26|218.66|221.26|218.66|220.77|218.17|0
1646803350000|2022-03-09 05:22:30|221.16|218.56|220.96|218.36|221.16|218.56|220.96|218.36|0
1646803360000|2022-03-09 05:22:40|221.06|218.46|220.57|217.97|221.06|218.46|220.57|217.97|0
1646803370000|2022-03-09 05:22:50|220.48|217.88|220.38|217.78|220.48|217.88|220.38|217.78|0
1646803380000|2022-03-09 05:23:00|220.48|217.88|221.06|218.46|221.06|218.46|220.48|217.88|0
1646803390000|2022-03-09 05:23:10|220.67|218.07|220.38|217.78|220.77|218.17|220.38|217.78|0
1646803400000|2022-03-09 05:23:20|220.28|217.68|220.18|217.58|220.28|217.68|220.18|217.58|0
1646803410000|2022-03-09 05:23:30|220.48|217.88|220.37|217.77|220.48|217.88|220.37|217.77|0
1646803420000|2022-03-09 05:23:40|220.18|217.58|219.79|217.19|220.18|217.58|219.79|217.19|0
1646803430000|2022-03-09 05:23:50|219.89|217.29|219.79|217.19|219.89|217.29|219.79|217.19|0
1646803440000|2022-03-09 05:24:00|219.89|217.29|219.98|217.38|219.98|217.38|219.6|217|0
1646803450000|2022-03-09 05:24:10|219.6|217|219.7|217.1|219.98|217.38|219.6|217|0
1646803460000|2022-03-09 05:24:20|220.18|217.58|219.79|217.19|220.18|217.58|219.79|217.19|0
1646803470000|2022-03-09 05:24:30|219.89|217.29|219.79|217.19|219.89|217.29|219.79|217.19|0
1646803480000|2022-03-09 05:24:40|220.08|217.48|220.28|217.68|220.28|217.68|220.08|217.48|0
1646803490000|2022-03-09 05:24:50|220.57|217.97|220.37|217.77|220.57|217.97|220.37|217.77|0
1646803500000|2022-03-09 05:25:00|220.47|217.87|220.57|217.97|220.57|217.97|220.37|217.77|0
1646803510000|2022-03-09 05:25:10|220.08|217.48|219.89|217.29|220.08|217.48|219.79|217.19|0
1646803520000|2022-03-09 05:25:20|219.69|217.09|219.98|217.38|219.98|217.38|219.59|216.99|0
1646803530000|2022-03-09 05:25:30|220.95|218.35|221.54|218.94|221.54|218.94|220.95|218.35|0
1646803540000|2022-03-09 05:25:40|222.42|219.82|223.69|221.09|224.18|221.58|222.42|219.82|0
1646803550000|2022-03-09 05:25:50|224.18|221.58|224.57|221.97|224.67|222.07|223.98|221.38|0
1646803560000|2022-03-09 05:26:00|224.67|222.07|226.04|223.44|226.04|223.44|224.67|222.07|0
1646803570000|2022-03-09 05:26:10|226.14|223.54|226.24|223.64|226.43|223.83|226.14|223.54|0
1646803580000|2022-03-09 05:26:20|226.43|223.83|226.24|223.64|226.43|223.83|226.24|223.64|0
1646803590000|2022-03-09 05:26:30|225.84|223.24|225.95|223.35|225.95|223.35|225.75|223.15|0
1646803600000|2022-03-09 05:26:40|226.04|223.44|225.84|223.24|226.04|223.44|225.84|223.24|0
1646803610000|2022-03-09 05:26:50|226.14|223.54|225.75|223.15|226.14|223.54|225.75|223.15|0
1646803620000|2022-03-09 05:27:00|226.04|223.44|225.55|222.95|226.04|223.44|225.55|222.95|0
1646803630000|2022-03-09 05:27:10|225.35|222.75|225.45|222.85|225.45|222.85|225.25|222.65|0
1646803640000|2022-03-09 05:27:20|225.84|223.24|225.84|223.24|225.84|223.24|225.45|222.85|0
1646803650000|2022-03-09 05:27:30|225.64|223.04|225.75|223.15|225.75|223.15|225.55|222.95|0
1646803660000|2022-03-09 05:27:40|225.64|223.04|225.64|223.04|225.84|223.24|225.64|223.04|0
1646803670000|2022-03-09 05:27:50|225.84|223.24|225.75|223.15|225.84|223.24|225.64|223.04|0
1646803680000|2022-03-09 05:28:00|225.64|223.04|225.55|222.95|225.64|223.04|225.55|222.95|0
1646803690000|2022-03-09 05:28:10|225.45|222.85|225.74|223.14|225.74|223.14|225.45|222.85|0
1646803700000|2022-03-09 05:28:20|225.55|222.95|225.84|223.24|225.84|223.24|225.55|222.95|0
1646803710000|2022-03-09 05:28:30|225.25|222.65|225.44|222.84|225.44|222.84|225.25|222.65|0
1646803720000|2022-03-09 05:28:40|225.25|222.65|225.44|222.84|225.44|222.84|225.25|222.65|0
1646803730000|2022-03-09 05:28:50|225.25|222.65|224.96|222.36|225.25|222.65|224.96|222.36|0
1646803740000|2022-03-09 05:29:00|224.85|222.25|225.25|222.65|225.25|222.65|224.85|222.25|0
1646803750000|2022-03-09 05:29:10|225.55|222.95|224.85|222.25|225.64|223.04|224.85|222.25|0
1646803760000|2022-03-09 05:29:20|224.66|222.06|224.46|221.86|224.66|222.06|224.46|221.86|0
1646803770000|2022-03-09 05:29:30|224.37|221.77|225.05|222.45|225.05|222.45|224.37|221.77|0
1646803780000|2022-03-09 05:29:40|225.25|222.65|224.95|222.35|225.25|222.65|224.85|222.25|0
1646803790000|2022-03-09 05:29:50|224.85|222.25|224.95|222.35|225.05|222.45|224.85|222.25|0
1646803800000|2022-03-09 05:30:00|224.85|222.25|225.24|222.64|225.24|222.64|224.85|222.25|0
1646803810000|2022-03-09 05:30:10|224.66|222.06|225.05|222.45|225.05|222.45|224.66|222.06|0
1646803820000|2022-03-09 05:30:20|224.95|222.35|224.65|222.05|224.95|222.35|224.65|222.05|0
1646803830000|2022-03-09 05:30:30|224.07|221.47|224.56|221.96|224.56|221.96|224.07|221.47|0
1646803840000|2022-03-09 05:30:40|225.05|222.45|224.65|222.05|225.05|222.45|224.65|222.05|0
1646803850000|2022-03-09 05:30:50|224.85|222.25|224.56|221.96|224.85|222.25|224.56|221.96|0
1646803860000|2022-03-09 05:31:00|223.97|221.37|223.67|221.07|223.97|221.37|223.28|220.68|0
1646803870000|2022-03-09 05:31:10|223.58|220.98|224.06|221.46|224.06|221.46|223.58|220.98|0
1646803880000|2022-03-09 05:31:20|224.75|222.15|224.65|222.05|224.85|222.25|224.46|221.86|0
1646803890000|2022-03-09 05:31:30|225.04|222.44|224.85|222.25|225.24|222.64|224.85|222.25|0
1646803900000|2022-03-09 05:31:40|225.04|222.44|224.85|222.25|225.04|222.44|224.85|222.25|0
1646803910000|2022-03-09 05:31:50|225.04|222.44|225.04|222.44|225.04|222.44|225.04|222.44|0
1646803920000|2022-03-09 05:32:00|224.56|221.96|224.06|221.46|224.56|221.96|224.06|221.46|0
1646803930000|2022-03-09 05:32:10|224.45|221.85|224.36|221.76|224.65|222.05|224.36|221.76|0
1646803940000|2022-03-09 05:32:20|224.06|221.46|223.86|221.26|224.06|221.46|223.38|220.78|0
1646803950000|2022-03-09 05:32:30|223.77|221.17|223.67|221.07|224.06|221.46|223.67|221.07|0
1646803960000|2022-03-09 05:32:40|223.38|220.78|222.69|220.09|223.38|220.78|222.69|220.09|0
1646803970000|2022-03-09 05:32:50|222.79|220.19|222.01|219.41|222.79|220.19|222.01|219.41|0
1646803980000|2022-03-09 05:33:00|221.23|218.63|221.32|218.72|221.62|219.02|221.23|218.63|0
1646803990000|2022-03-09 05:33:10|221.52|218.92|221.62|219.02|221.62|219.02|221.52|218.92|0
1646804000000|2022-03-09 05:33:20|221.52|218.92|220.25|217.65|221.52|218.92|220.25|217.65|0
1646804010000|2022-03-09 05:33:30|220.35|217.75|220.74|218.14|220.74|218.14|220.15|217.55|0
1646804020000|2022-03-09 05:33:40|220.54|217.94|220.25|217.65|220.54|217.94|220.15|217.55|0
1646804030000|2022-03-09 05:33:50|220.35|217.75|219.76|217.16|220.35|217.75|219.67|217.07|0
1646804040000|2022-03-09 05:34:00|219.67|217.07|220.25|217.65|220.25|217.65|219.67|217.07|0
1646804050000|2022-03-09 05:34:10|219.96|217.36|220.15|217.55|220.34|217.74|219.96|217.36|0
1646804060000|2022-03-09 05:34:20|219.86|217.26|219.76|217.16|220.06|217.46|219.76|217.16|0
1646804080000|2022-03-09 05:34:40|219.67|217.07|219.86|217.26|219.86|217.26|219.67|217.07|0
1646804090000|2022-03-09 05:34:50|219.76|217.16|219.37|216.77|219.76|217.16|219.37|216.77|0
1646804100000|2022-03-09 05:35:00|218.98|216.38|218.79|216.19|218.98|216.38|218.4|215.8|0
1646804110000|2022-03-09 05:35:10|218.59|215.99|219.08|216.48|219.18|216.58|218.59|215.99|0
1646804120000|2022-03-09 05:35:20|218.98|216.38|219.28|216.68|219.28|216.68|218.98|216.38|0
1646804130000|2022-03-09 05:35:30|219.56|216.96|219.76|217.16|219.76|217.16|219.37|216.77|0
1646804140000|2022-03-09 05:35:40|219.37|216.77|219.37|216.77|219.37|216.77|219.37|216.77|0
1646804150000|2022-03-09 05:35:50|219.76|217.16|219.56|216.96|219.76|217.16|219.56|216.96|0
1646804160000|2022-03-09 05:36:00|219.76|217.16|219.17|216.57|219.76|217.16|219.17|216.57|0
1646804170000|2022-03-09 05:36:10|218.98|216.38|218.59|215.99|218.98|216.38|218.59|215.99|0
1646804180000|2022-03-09 05:36:20|218.2|215.6|217.72|215.12|218.2|215.6|217.72|215.12|0
1646804190000|2022-03-09 05:36:30|217.53|214.93|217.23|214.63|217.53|214.93|217.23|214.63|0
1646804200000|2022-03-09 05:36:40|217.33|214.73|217.81|215.21|217.81|215.21|217.23|214.63|0
1646804210000|2022-03-09 05:36:50|218.2|215.6|218.98|216.38|218.98|216.38|218.2|215.6|0
1646804220000|2022-03-09 05:37:00|218.78|216.18|218.39|215.79|218.78|216.18|218.2|215.6|0
1646804230000|2022-03-09 05:37:10|218.49|215.89|218.11|215.51|218.49|215.89|218.11|215.51|0
1646804240000|2022-03-09 05:37:20|217.72|215.12|217.42|214.82|217.72|215.12|217.42|214.82|0
1646804250000|2022-03-09 05:37:30|217.04|214.44|216.75|214.15|217.04|214.44|216.75|214.15|0
1646804260000|2022-03-09 05:37:40|216.65|214.05|214.53|211.93|216.65|214.05|214.53|211.93|0
1646804270000|2022-03-09 05:37:50|214.82|212.22|214.34|211.74|214.91|212.31|214.34|211.74|0
1646804280000|2022-03-09 05:38:00|214.72|212.12|215.59|212.99|215.59|212.99|214.72|212.12|0
1646804290000|2022-03-09 05:38:10|215.21|212.61|215.49|212.89|215.49|212.89|214.53|211.93|0
1646804300000|2022-03-09 05:38:20|215.59|212.99|215.21|212.61|215.59|212.99|215.1|212.5|0
1646804310000|2022-03-09 05:38:30|215.01|212.41|214.63|212.03|215.01|212.41|214.53|211.93|0
1646804320000|2022-03-09 05:38:40|214.53|211.93|214.91|212.31|214.91|212.31|214.33|211.73|0
1646804330000|2022-03-09 05:38:50|214.72|212.12|214.72|212.12|214.72|212.12|214.53|211.93|0
1646804340000|2022-03-09 05:39:00|214.53|211.93|214.53|211.93|214.63|212.03|214.43|211.83|0
1646804350000|2022-03-09 05:39:10|214.24|211.64|213.86|211.26|214.33|211.73|213.86|211.26|0
1646804360000|2022-03-09 05:39:20|213.66|211.06|213.56|210.96|214.05|211.45|213.56|210.96|0
1646804370000|2022-03-09 05:39:30|213.76|211.16|213.37|210.77|213.76|211.16|213.28|210.68|0
1646804380000|2022-03-09 05:39:40|213.18|210.58|212.7|210.1|213.28|210.68|212.7|210.1|0
1646804390000|2022-03-09 05:39:50|212.99|210.39|212.79|210.19|212.99|210.39|212.6|210|0
1646804400000|2022-03-09 05:40:00|212.7|210.1|212.7|210.1|212.79|210.19|212.7|210.1|0
1646804410000|2022-03-09 05:40:10|212.89|210.29|213.66|211.06|213.75|211.15|212.89|210.29|0
1646804420000|2022-03-09 05:40:20|213.37|210.77|212.89|210.29|213.37|210.77|212.89|210.29|0
1646804430000|2022-03-09 05:40:30|213.47|210.87|212.51|209.91|213.47|210.87|212.51|209.91|0
1646804440000|2022-03-09 05:40:40|212.6|210|213.66|211.06|213.66|211.06|212.6|210|0
1646804450000|2022-03-09 05:40:50|213.56|210.96|213.37|210.77|213.75|211.15|213.37|210.77|0
1646804460000|2022-03-09 05:41:00|213.85|211.25|214.04|211.44|214.43|211.83|213.85|211.25|0
1646804470000|2022-03-09 05:41:10|213.56|210.96|214.04|211.44|214.04|211.44|213.56|210.96|0
1646804480000|2022-03-09 05:41:20|214.13|211.53|213.94|211.34|214.13|211.53|213.94|211.34|0
1646804490000|2022-03-09 05:41:30|213.75|211.15|213.56|210.96|213.75|211.15|213.56|210.96|0
1646804500000|2022-03-09 05:41:40|213.75|211.15|213.85|211.25|213.85|211.25|213.75|211.15|0
1646804510000|2022-03-09 05:41:50|213.75|211.15|213.94|211.34|213.94|211.34|213.75|211.15|0
1646804520000|2022-03-09 05:42:00|214.32|211.72|214.52|211.92|214.52|211.92|213.94|211.34|0
1646804530000|2022-03-09 05:42:10|214.9|212.3|215.09|212.49|215.09|212.49|214.81|212.21|0
1646804540000|2022-03-09 05:42:20|215.19|212.59|215.09|212.49|215.19|212.59|214.9|212.3|0
1646804550000|2022-03-09 05:42:30|214.9|212.3|215.09|212.49|215.09|212.49|214.9|212.3|0
1646804570000|2022-03-09 05:42:50|215.19|212.59|215.28|212.68|215.28|212.68|215.19|212.59|0
1646804580000|2022-03-09 05:43:00|215|212.4|214.81|212.21|215.09|212.49|214.81|212.21|0
1646804590000|2022-03-09 05:43:10|215.28|212.68|215.48|212.88|215.58|212.98|215.28|212.68|0
1646804600000|2022-03-09 05:43:20|215.19|212.59|215.09|212.49|215.19|212.59|215.09|212.49|0
1646804610000|2022-03-09 05:43:30|215|212.4|215.19|212.59|215.19|212.59|215|212.4|0
1646804620000|2022-03-09 05:43:40|215.38|212.78|215.47|212.87|215.67|213.07|215.38|212.78|0
1646804630000|2022-03-09 05:43:50|215.58|212.98|215.57|212.97|215.67|213.07|215.57|212.97|0
1646804640000|2022-03-09 05:44:00|215.67|213.07|215.47|212.87|215.67|213.07|215.47|212.87|0
1646804650000|2022-03-09 05:44:10|215.28|212.68|215.09|212.49|215.28|212.68|215.09|212.49|0
1646804660000|2022-03-09 05:44:20|215|212.4|215|212.4|215|212.4|214.7|212.1|0
1646804670000|2022-03-09 05:44:30|214.8|212.2|214.89|212.29|214.99|212.39|214.8|212.2|0
1646804680000|2022-03-09 05:44:40|214.61|212.01|214.51|211.91|214.7|212.1|214.42|211.82|0
1646804690000|2022-03-09 05:44:50|214.32|211.72|214.51|211.91|214.51|211.91|214.22|211.62|0
1646804700000|2022-03-09 05:45:00|214.99|212.39|214.8|212.2|215.09|212.49|214.8|212.2|0
1646804710000|2022-03-09 05:45:10|214.42|211.82|213.93|211.33|214.42|211.82|213.93|211.33|0
1646804720000|2022-03-09 05:45:20|214.12|211.52|214.31|211.71|214.51|211.91|214.12|211.52|0
1646804730000|2022-03-09 05:45:30|214.51|211.91|214.61|212.01|214.61|212.01|214.51|211.91|0
1646804740000|2022-03-09 05:45:40|214.51|211.91|214.89|212.29|215.08|212.48|214.51|211.91|0
1646804750000|2022-03-09 05:45:50|214.99|212.39|215.47|212.87|215.47|212.87|214.99|212.39|0
1646804760000|2022-03-09 05:46:00|215.08|212.48|214.8|212.2|215.08|212.48|214.8|212.2|0
1646804770000|2022-03-09 05:46:10|214.99|212.39|215.18|212.58|215.28|212.68|214.99|212.39|0
1646804780000|2022-03-09 05:46:20|215.27|212.67|214.41|211.81|215.27|212.67|214.41|211.81|0
1646804790000|2022-03-09 05:46:30|214.6|212|214.41|211.81|214.6|212|214.41|211.81|0
1646804800000|2022-03-09 05:46:40|214.22|211.62|214.12|211.52|214.31|211.71|214.03|211.43|0
1646804810000|2022-03-09 05:46:50|214.31|211.71|214.22|211.62|214.31|211.71|214.22|211.62|0
1646804820000|2022-03-09 05:47:00|214.12|211.52|214.03|211.43|214.12|211.52|213.83|211.23|0
1646804830000|2022-03-09 05:47:10|213.93|211.33|213.16|210.56|213.93|211.33|213.16|210.56|0
1646804840000|2022-03-09 05:47:20|213.06|210.46|212.2|209.6|213.26|210.66|211.81|209.21|0
1646804850000|2022-03-09 05:47:30|211.91|209.31|212.2|209.6|212.2|209.6|211.91|209.31|0
1646804860000|2022-03-09 05:47:40|212.01|209.41|211.62|209.02|212.01|209.41|211.62|209.02|0
1646804870000|2022-03-09 05:47:50|211.53|208.93|211.43|208.83|211.91|209.31|211.43|208.83|0
1646804880000|2022-03-09 05:48:00|211.81|209.21|211.24|208.64|211.81|209.21|211.05|208.45|0
1646804890000|2022-03-09 05:48:10|211.43|208.83|211.62|209.02|211.62|209.02|211.24|208.64|0
1646804900000|2022-03-09 05:48:20|211.81|209.21|212.1|209.5|212.1|209.5|211.72|209.12|0
1646804910000|2022-03-09 05:48:30|212.39|209.79|212|209.4|212.39|209.79|211.72|209.12|0
1646804920000|2022-03-09 05:48:40|211.81|209.21|210.95|208.35|211.81|209.21|210.85|208.25|0
1646804930000|2022-03-09 05:48:50|210.66|208.06|210.66|208.06|210.66|208.06|210.28|207.68|0
1646804940000|2022-03-09 05:49:00|210.57|207.97|210.66|208.06|210.76|208.16|210.47|207.87|0
1646804950000|2022-03-09 05:49:10|210.85|208.25|211.43|208.83|211.43|208.83|210.85|208.25|0
1646804960000|2022-03-09 05:49:20|210.76|208.16|210.47|207.87|210.85|208.25|210.47|207.87|0
1646804970000|2022-03-09 05:49:30|210.66|208.06|210.66|208.06|210.95|208.35|210.66|208.06|0
1646804980000|2022-03-09 05:49:40|210.47|207.87|210.66|208.06|210.66|208.06|210.47|207.87|0
1646804990000|2022-03-09 05:49:50|210.85|208.25|210.85|208.25|211.04|208.44|210.85|208.25|0
1646805000000|2022-03-09 05:50:00|211.04|208.44|211.14|208.54|211.14|208.54|210.66|208.06|0
1646805010000|2022-03-09 05:50:10|210.66|208.06|210.47|207.87|210.66|208.06|210.47|207.87|0
1646805020000|2022-03-09 05:50:20|210.38|207.78|210.47|207.87|210.85|208.25|210.38|207.78|0
1646805030000|2022-03-09 05:50:30|210.66|208.06|210.66|208.06|210.66|208.06|210.47|207.87|0
1646805040000|2022-03-09 05:50:40|210.76|208.16|211.04|208.44|211.04|208.44|210.76|208.16|0
1646805050000|2022-03-09 05:50:50|210.66|208.06|211.04|208.44|211.23|208.63|210.66|208.06|0
1646805060000|2022-03-09 05:51:00|211.23|208.63|211.23|208.63|211.23|208.63|211.14|208.54|0
1646805070000|2022-03-09 05:51:10|211.04|208.44|211.23|208.63|211.23|208.63|211.04|208.44|0
1646805080000|2022-03-09 05:51:20|211.14|208.54|210.75|208.15|211.14|208.54|210.75|208.15|0
1646805090000|2022-03-09 05:51:30|210.85|208.25|210.56|207.96|210.85|208.25|210.27|207.67|0
1646805100000|2022-03-09 05:51:40|210.65|208.05|210.46|207.86|210.65|208.05|210.46|207.86|0
1646805110000|2022-03-09 05:51:50|210.85|208.25|210.46|207.86|210.85|208.25|210.46|207.86|0
1646805120000|2022-03-09 05:52:00|210.65|208.05|210.37|207.77|210.65|208.05|210.37|207.77|0
1646805130000|2022-03-09 05:52:10|210.65|208.05|210.56|207.96|210.65|208.05|210.46|207.86|0
1646805140000|2022-03-09 05:52:20|210.65|208.05|211.03|208.43|211.03|208.43|210.65|208.05|0
1646805150000|2022-03-09 05:52:30|210.75|208.15|210.56|207.96|210.75|208.15|210.56|207.96|0
1646805170000|2022-03-09 05:52:50|210.46|207.86|210.46|207.86|210.46|207.86|210.46|207.86|0
1646805180000|2022-03-09 05:53:00|210.37|207.77|210.37|207.77|210.75|208.15|210.37|207.77|0
1646805190000|2022-03-09 05:53:10|209.8|207.2|209.32|206.72|209.8|207.2|209.32|206.72|0
1646805200000|2022-03-09 05:53:20|209.51|206.91|209.31|206.71|209.51|206.91|209.31|206.71|0
1646805210000|2022-03-09 05:53:30|208.84|206.24|209.22|206.62|209.22|206.62|208.84|206.24|0
1646805220000|2022-03-09 05:53:40|209.31|206.71|209.79|207.19|209.79|207.19|209.31|206.71|0
1646805230000|2022-03-09 05:53:50|209.89|207.29|209.98|207.38|209.98|207.38|209.79|207.19|0
1646805240000|2022-03-09 05:54:00|210.37|207.77|211.22|208.62|211.22|208.62|210.27|207.67|0
1646805250000|2022-03-09 05:54:10|211.13|208.53|211.22|208.62|211.32|208.72|211.13|208.53|0
1646805260000|2022-03-09 05:54:20|211.79|209.19|211.79|209.19|211.79|209.19|211.41|208.81|0
1646805270000|2022-03-09 05:54:30|212.37|209.77|211.98|209.38|212.37|209.77|211.98|209.38|0
1646805280000|2022-03-09 05:54:40|212.08|209.48|211.98|209.38|212.18|209.58|211.98|209.38|0
1646805290000|2022-03-09 05:54:50|211.13|208.53|211.6|209|211.6|209|210.94|208.34|0
1646805300000|2022-03-09 05:55:00|211.7|209.1|211.41|208.81|211.7|209.1|211.22|208.62|0
1646805310000|2022-03-09 05:55:10|211.22|208.62|211.22|208.62|211.22|208.62|211.22|208.62|0
1646805320000|2022-03-09 05:55:20|211.41|208.81|211.22|208.62|211.41|208.81|211.22|208.62|0
1646805330000|2022-03-09 05:55:30|211.41|208.81|211.7|209.1|212.17|209.57|211.41|208.81|0
1646805340000|2022-03-09 05:55:40|212.08|209.48|211.6|209|212.08|209.48|211.6|209|0
1646805350000|2022-03-09 05:55:50|211.79|209.19|211.7|209.1|211.98|209.38|211.6|209|0
1646805360000|2022-03-09 05:56:00|211.79|209.19|211.98|209.38|211.98|209.38|211.79|209.19|0
1646805370000|2022-03-09 05:56:10|211.6|209|211.98|209.38|211.98|209.38|211.6|209|0
1646805380000|2022-03-09 05:56:20|211.6|209|211.7|209.1|211.7|209.1|211.6|209|0
1646805390000|2022-03-09 05:56:30|211.98|209.38|213.13|210.53|213.13|210.53|211.98|209.38|0
1646805400000|2022-03-09 05:56:40|213.23|210.63|213.32|210.72|213.51|210.91|213.23|210.63|0
1646805410000|2022-03-09 05:56:50|213.42|210.82|213.8|211.2|213.9|211.3|213.23|210.63|0
1646805420000|2022-03-09 05:57:00|214|211.4|214.09|211.49|214.19|211.59|213.9|211.3|0
1646805430000|2022-03-09 05:57:10|213.9|211.3|213.61|211.01|214.09|211.49|213.51|210.91|0
1646805440000|2022-03-09 05:57:20|213.51|210.91|213.7|211.1|213.7|211.1|213.32|210.72|0
1646805450000|2022-03-09 05:57:30|214.09|211.49|214.28|211.68|214.28|211.68|214.09|211.49|0
1646805460000|2022-03-09 05:57:40|214.47|211.87|213.7|211.1|214.47|211.87|213.7|211.1|0
1646805470000|2022-03-09 05:57:50|213.89|211.29|213.7|211.1|213.89|211.29|213.7|211.1|0
1646805480000|2022-03-09 05:58:00|212.93|210.33|213.22|210.62|213.22|210.62|212.93|210.33|0
1646805490000|2022-03-09 05:58:10|213.42|210.82|213.89|211.29|214.09|211.49|213.42|210.82|0
1646805500000|2022-03-09 05:58:20|213.7|211.1|213.12|210.52|213.7|211.1|213.12|210.52|0
1646805510000|2022-03-09 05:58:30|213.32|210.72|212.84|210.24|213.32|210.72|212.84|210.24|0
1646805520000|2022-03-09 05:58:40|213.12|210.52|213.31|210.71|213.32|210.72|213.12|210.52|0
1646805530000|2022-03-09 05:58:50|212.93|210.33|212.74|210.14|213.12|210.52|212.74|210.14|0
1646805540000|2022-03-09 05:59:00|212.93|210.33|213.7|211.1|213.7|211.1|212.93|210.33|0
1646805550000|2022-03-09 05:59:10|213.31|210.71|213.12|210.52|213.31|210.71|213.12|210.52|0
1646805560000|2022-03-09 05:59:20|212.93|210.33|213.31|210.71|213.31|210.71|212.45|209.85|0
1646805570000|2022-03-09 05:59:30|213.12|210.52|213.31|210.71|213.31|210.71|213.03|210.43|0
1646805580000|2022-03-09 05:59:40|212.64|210.04|213.5|210.9|213.5|210.9|212.54|209.94|0
1646805590000|2022-03-09 05:59:50|213.8|211.2|214.18|211.58|214.18|211.58|213.22|210.62|0
1646805600000|2022-03-09 06:00:00|214.47|211.87|216.11|213.51|216.59|213.99|214.47|211.87|0
1646805610000|2022-03-09 06:00:10|216.3|213.7|216.11|213.51|216.39|213.79|216.01|213.41|0
1646805620000|2022-03-09 06:00:20|216.2|213.6|216.88|214.28|216.88|214.28|216.2|213.6|0
1646805630000|2022-03-09 06:00:30|216.59|213.99|216.58|213.98|216.59|213.99|216.49|213.89|0
1646805640000|2022-03-09 06:00:40|217.55|214.95|216.97|214.37|217.55|214.95|216.58|213.98|0
1646805650000|2022-03-09 06:00:50|216.68|214.08|216.68|214.08|217.16|214.56|216.58|213.98|0
1646805660000|2022-03-09 06:01:00|216.49|213.89|216.2|213.6|216.78|214.18|216.2|213.6|0
1646805670000|2022-03-09 06:01:10|216.3|213.7|216.1|213.5|216.3|213.7|215.72|213.12|0
1646805680000|2022-03-09 06:01:20|216|213.4|216.2|213.6|216.2|213.6|215.81|213.21|0
1646805690000|2022-03-09 06:01:30|216|213.4|215.62|213.02|216|213.4|215.62|213.02|0
1646805700000|2022-03-09 06:01:40|215.72|213.12|216|213.4|216|213.4|215.33|212.73|0
1646805710000|2022-03-09 06:01:50|216.19|213.59|216.58|213.98|216.58|213.98|216.1|213.5|0
1646805720000|2022-03-09 06:02:00|216.68|214.08|216|213.4|216.68|214.08|216|213.4|0
1646805730000|2022-03-09 06:02:10|216.1|213.5|216|213.4|216.1|213.5|216|213.4|0
1646805740000|2022-03-09 06:02:20|216.39|213.79|216.58|213.98|216.58|213.98|216.19|213.59|0
1646805750000|2022-03-09 06:02:30|216.49|213.89|216.39|213.79|216.77|214.17|216.39|213.79|0
1646805760000|2022-03-09 06:02:40|216.58|213.98|216.1|213.5|216.58|213.98|216.1|213.5|0
1646805770000|2022-03-09 06:02:50|216|213.4|216.19|213.59|216.29|213.69|215.81|213.21|0
1646805780000|2022-03-09 06:03:00|216.1|213.5|217.54|214.94|217.54|214.94|216.1|213.5|0
1646805790000|2022-03-09 06:03:10|217.45|214.85|217.16|214.56|217.65|215.05|217.16|214.56|0
1646805800000|2022-03-09 06:03:20|216.96|214.36|216.87|214.27|217.16|214.56|216.87|214.27|0
1646805810000|2022-03-09 06:03:30|216.96|214.36|217.16|214.56|217.16|214.56|216.96|214.36|0
1646805820000|2022-03-09 06:03:40|217.06|214.46|216.29|213.69|217.06|214.46|216.29|213.69|0
1646805830000|2022-03-09 06:03:50|216.19|213.59|215.9|213.3|216.19|213.59|215.9|213.3|0
1646805840000|2022-03-09 06:04:00|215.61|213.01|215.32|212.72|215.61|213.01|215.32|212.72|0
1646805850000|2022-03-09 06:04:10|215.52|212.92|215.13|212.53|215.52|212.92|215.03|212.43|0
1646805860000|2022-03-09 06:04:20|215.03|212.43|214.17|211.57|215.03|212.43|214.17|211.57|0
1646805870000|2022-03-09 06:04:30|214.26|211.66|214.45|211.85|214.45|211.85|214.26|211.66|0
1646805880000|2022-03-09 06:04:40|214.55|211.95|214.26|211.66|214.64|212.04|214.26|211.66|0
1646805890000|2022-03-09 06:04:50|214.17|211.57|214.45|211.85|214.45|211.85|214.17|211.57|0
1646805900000|2022-03-09 06:05:00|214.84|212.24|214.74|212.14|215.03|212.43|214.74|212.14|0
1646805910000|2022-03-09 06:05:10|214.64|212.04|214.36|211.76|214.64|212.04|214.26|211.66|0
1646805920000|2022-03-09 06:05:20|214.55|211.95|214.55|211.95|214.64|212.04|214.45|211.85|0
1646805930000|2022-03-09 06:05:30|214.83|212.23|215.03|212.43|215.03|212.43|214.83|212.23|0
1646805940000|2022-03-09 06:05:40|214.83|212.23|214.55|211.95|214.83|212.23|214.55|211.95|0
1646805950000|2022-03-09 06:05:50|214.64|212.04|214.74|212.14|214.74|212.14|214.64|212.04|0
1646805960000|2022-03-09 06:06:00|215.32|212.72|216.09|213.49|216.38|213.78|215.32|212.72|0
1646805970000|2022-03-09 06:06:10|215.99|213.39|216.18|213.58|216.18|213.58|215.99|213.39|0
1646805980000|2022-03-09 06:06:20|216.28|213.68|216.67|214.07|216.67|214.07|216.18|213.58|0
1646805990000|2022-03-09 06:06:30|216.95|214.35|216.57|213.97|216.95|214.35|216.57|213.97|0
1646806000000|2022-03-09 06:06:40|216.37|213.77|215.79|213.19|216.37|213.77|215.79|213.19|0
1646806010000|2022-03-09 06:06:50|216.09|213.49|216.37|213.77|216.37|213.77|216.09|213.49|0
1646806020000|2022-03-09 06:07:00|216.18|213.58|216.57|213.97|216.67|214.07|216.18|213.58|0
1646806040000|2022-03-09 06:07:20|216.67|214.07|216.76|214.16|216.76|214.16|216.57|213.97|0
1646806050000|2022-03-09 06:07:30|216.86|214.26|216.56|213.96|216.86|214.26|216.56|213.96|0
1646806060000|2022-03-09 06:07:40|216.86|214.26|216.95|214.35|216.95|214.35|216.56|213.96|0
1646806070000|2022-03-09 06:07:50|216.56|213.96|216.56|213.96|216.76|214.16|216.56|213.96|0
1646806080000|2022-03-09 06:08:00|216.86|214.26|216.76|214.16|216.86|214.26|216.66|214.06|0
1646806100000|2022-03-09 06:08:20|217.44|214.84|219.77|217.17|219.77|217.17|217.44|214.84|0
1646806110000|2022-03-09 06:08:30|219.86|217.26|219.47|216.87|219.96|217.36|219.47|216.87|0
1646806120000|2022-03-09 06:08:40|220.15|217.55|220.05|217.45|220.15|217.55|220.05|217.45|0
1646806130000|2022-03-09 06:08:50|219.86|217.26|219.66|217.06|219.86|217.26|219.66|217.06|0
1646806140000|2022-03-09 06:09:00|219.86|217.26|219.76|217.16|220.15|217.55|219.76|217.16|0
1646806150000|2022-03-09 06:09:10|220.05|217.45|220.35|217.75|220.35|217.75|220.05|217.45|0
1646806160000|2022-03-09 06:09:20|220.44|217.84|220.25|217.65|220.44|217.84|220.05|217.45|0
1646806170000|2022-03-09 06:09:30|220.44|217.84|220.54|217.94|220.54|217.94|220.24|217.64|0
1646806180000|2022-03-09 06:09:40|220.24|217.64|220.83|218.23|220.83|218.23|219.96|217.36|0
1646806190000|2022-03-09 06:09:50|221.02|218.42|220.54|217.94|221.02|218.42|220.54|217.94|0
1646806200000|2022-03-09 06:10:00|220.24|217.64|220.54|217.94|220.63|218.03|220.24|217.64|0
1646806210000|2022-03-09 06:10:10|220.63|218.03|221.22|218.62|221.22|218.62|220.63|218.03|0
1646806220000|2022-03-09 06:10:20|220.83|218.23|221.02|218.42|221.02|218.42|220.83|218.23|0
1646806230000|2022-03-09 06:10:30|220.73|218.13|221.71|219.11|221.71|219.11|220.73|218.13|0
1646806240000|2022-03-09 06:10:40|221.32|218.72|221.32|218.72|221.8|219.2|221.32|218.72|0
1646806250000|2022-03-09 06:10:50|221.41|218.81|221.8|219.2|221.8|219.2|221.32|218.72|0
1646806260000|2022-03-09 06:11:00|221.61|219.01|222|219.4|222|219.4|221.6|219|0
1646806270000|2022-03-09 06:11:10|221.9|219.3|222.68|220.08|222.68|220.08|221.6|219|0
1646806280000|2022-03-09 06:11:20|222.39|219.79|221.99|219.39|222.39|219.79|221.99|219.39|0
1646806290000|2022-03-09 06:11:30|221.9|219.3|221.99|219.39|221.99|219.39|221.9|219.3|0
1646806300000|2022-03-09 06:11:40|222.1|219.5|221.8|219.2|222.1|219.5|221.8|219.2|0
1646806310000|2022-03-09 06:11:50|221.7|219.1|221.21|218.61|221.7|219.1|221.21|218.61|0
1646806320000|2022-03-09 06:12:00|221.31|218.71|221.7|219.1|221.7|219.1|221.31|218.71|0
1646806330000|2022-03-09 06:12:10|221.8|219.2|221.9|219.3|221.9|219.3|221.8|219.2|0
1646806340000|2022-03-09 06:12:20|221.7|219.1|221.6|219|221.8|219.2|221.6|219|0
1646806350000|2022-03-09 06:12:30|221.9|219.3|221.6|219|221.9|219.3|221.6|219|0
1646806360000|2022-03-09 06:12:40|221.51|218.91|221.4|218.8|221.51|218.91|221.4|218.8|0
1646806370000|2022-03-09 06:12:50|221.01|218.41|220.73|218.13|221.01|218.41|220.62|218.02|0
1646806380000|2022-03-09 06:13:00|220.82|218.22|220.62|218.02|220.82|218.22|220.62|218.02|0
1646806390000|2022-03-09 06:13:10|220.82|218.22|221.01|218.41|221.01|218.41|220.62|218.02|0
1646806400000|2022-03-09 06:13:20|220.62|218.02|220.62|218.02|220.62|218.02|220.62|218.02|0
1646806410000|2022-03-09 06:13:30|220.23|217.63|219.65|217.05|220.23|217.63|219.65|217.05|0
1646806420000|2022-03-09 06:13:40|220.23|217.63|220.23|217.63|220.43|217.83|220.04|217.44|0
1646806430000|2022-03-09 06:13:50|220.14|217.54|220.04|217.44|220.14|217.54|219.84|217.24|0
1646806440000|2022-03-09 06:14:00|219.84|217.24|220.04|217.44|220.04|217.44|219.84|217.24|0
1646806460000|2022-03-09 06:14:20|220.23|217.63|220.43|217.83|220.43|217.83|220.23|217.63|0
1646806470000|2022-03-09 06:14:30|220.62|218.02|219.94|217.34|220.72|218.12|219.94|217.34|0
1646806480000|2022-03-09 06:14:40|219.84|217.24|220.04|217.44|220.04|217.44|219.84|217.24|0
1646806490000|2022-03-09 06:14:50|219.84|217.24|219.45|216.85|220.03|217.43|219.45|216.85|0
1646806500000|2022-03-09 06:15:00|220.03|217.43|220.81|218.21|220.81|218.21|220.03|217.43|0
1646806510000|2022-03-09 06:15:10|221.01|218.41|220.81|218.21|221.2|218.6|220.81|218.21|0
1646806520000|2022-03-09 06:15:20|221.01|218.41|221.01|218.41|221.2|218.6|220.81|218.21|0
1646806530000|2022-03-09 06:15:30|220.81|218.21|221.11|218.51|221.2|218.6|220.81|218.21|0
1646806540000|2022-03-09 06:15:40|221.2|218.6|221.01|218.41|221.2|218.6|221.01|218.41|0
1646806550000|2022-03-09 06:15:50|220.81|218.21|220.81|218.21|220.91|218.31|220.62|218.02|0
1646806560000|2022-03-09 06:16:00|220.62|218.02|221.2|218.6|221.3|218.7|220.62|218.02|0
1646806570000|2022-03-09 06:16:10|221.01|218.41|221.4|218.8|221.4|218.8|221.01|218.41|0
1646806580000|2022-03-09 06:16:20|221.59|218.99|221.78|219.18|221.79|219.19|221.59|218.99|0
1646806590000|2022-03-09 06:16:30|221.89|219.29|221.89|219.29|221.89|219.29|221.78|219.18|0
1646806600000|2022-03-09 06:16:40|221.78|219.18|221.78|219.18|221.78|219.18|221.78|219.18|0
1646806610000|2022-03-09 06:16:50|221.39|218.79|221.78|219.18|221.98|219.38|221.39|218.79|0
1646806620000|2022-03-09 06:17:00|222.17|219.57|222.17|219.57|222.17|219.57|222.17|219.57|0
1646806630000|2022-03-09 06:17:10|222.37|219.77|222.17|219.57|222.56|219.96|222.17|219.57|0
1646806640000|2022-03-09 06:17:20|222.37|219.77|222.17|219.57|222.37|219.77|222.17|219.57|0
1646806650000|2022-03-09 06:17:30|222.37|219.77|222.56|219.96|222.56|219.96|222.37|219.77|0
1646806660000|2022-03-09 06:17:40|222.76|220.16|222.95|220.35|223.06|220.46|222.76|220.16|0
1646806670000|2022-03-09 06:17:50|223.15|220.55|223.35|220.75|223.35|220.75|223.15|220.55|0
1646806680000|2022-03-09 06:18:00|223.15|220.55|222.95|220.35|223.15|220.55|222.95|220.35|0
1646806690000|2022-03-09 06:18:10|223.05|220.45|222.76|220.16|223.05|220.45|222.76|220.16|0
1646806700000|2022-03-09 06:18:20|222.66|220.06|222.76|220.16|222.76|220.16|222.66|220.06|0
1646806710000|2022-03-09 06:18:30|222.37|219.77|222.08|219.48|222.37|219.77|221.97|219.37|0
1646806720000|2022-03-09 06:18:40|221.97|219.37|221.97|219.37|221.97|219.37|221.97|219.37|0
1646806730000|2022-03-09 06:18:50|222.17|219.57|222.27|219.67|222.27|219.67|222.17|219.57|0
1646806740000|2022-03-09 06:19:00|222.17|219.57|222.86|220.26|222.86|220.26|222.17|219.57|0
1646806750000|2022-03-09 06:19:10|222.95|220.35|222.95|220.35|223.05|220.45|222.95|220.35|0
1646806760000|2022-03-09 06:19:20|223.05|220.45|222.95|220.35|223.05|220.45|222.95|220.35|0
1646806770000|2022-03-09 06:19:30|223.05|220.45|222.95|220.35|223.14|220.54|222.95|220.35|0
1646806780000|2022-03-09 06:19:40|222.75|220.15|222.17|219.57|222.75|220.15|222.17|219.57|0
1646806790000|2022-03-09 06:19:50|222.07|219.47|221.88|219.28|222.07|219.47|221.38|218.78|0
1646806800000|2022-03-09 06:20:00|222.17|219.57|222.56|219.96|222.56|219.96|222.17|219.57|0
1646806810000|2022-03-09 06:20:10|222.75|220.15|222.16|219.56|222.75|220.15|222.16|219.56|0
1646806820000|2022-03-09 06:20:20|222.36|219.76|222.56|219.96|222.56|219.96|222.36|219.76|0
1646806830000|2022-03-09 06:20:30|222.75|220.15|222.36|219.76|222.75|220.15|222.36|219.76|0
1646806840000|2022-03-09 06:20:40|222.55|219.95|222.95|220.35|222.95|220.35|222.55|219.95|0
1646806860000|2022-03-09 06:21:00|223.34|220.74|223.73|221.13|223.73|221.13|223.34|220.74|0
1646806870000|2022-03-09 06:21:10|223.92|221.32|223.53|220.93|223.92|221.32|223.53|220.93|0
1646806880000|2022-03-09 06:21:20|223.92|221.32|223.92|221.32|223.92|221.32|223.92|221.32|0
1646806890000|2022-03-09 06:21:30|224.03|221.43|223.92|221.32|224.03|221.43|223.92|221.32|0
1646806900000|2022-03-09 06:21:40|223.83|221.23|223.73|221.13|223.92|221.32|223.73|221.13|0
1646806910000|2022-03-09 06:21:50|223.53|220.93|223.24|220.64|223.53|220.93|223.24|220.64|0
1646806920000|2022-03-09 06:22:00|223.04|220.44|223.04|220.44|223.24|220.64|222.75|220.15|0
1646806930000|2022-03-09 06:22:10|222.75|220.15|222.94|220.34|222.94|220.34|222.65|220.05|0
1646806940000|2022-03-09 06:22:20|222.35|219.75|222.85|220.25|222.85|220.25|222.35|219.75|0
1646806950000|2022-03-09 06:22:30|222.75|220.15|222.74|220.14|222.85|220.25|222.74|220.14|0
1646806960000|2022-03-09 06:22:40|222.46|219.86|222.55|219.95|222.94|220.34|222.46|219.86|0
1646806970000|2022-03-09 06:22:50|222.74|220.14|222.74|220.14|222.94|220.34|222.65|220.05|0
1646806980000|2022-03-09 06:23:00|222.55|219.95|222.74|220.14|222.85|220.25|222.55|219.95|0
1646806990000|2022-03-09 06:23:10|222.16|219.56|221.87|219.27|222.16|219.56|221.87|219.27|0
1646807000000|2022-03-09 06:23:20|221.77|219.17|220.98|218.38|221.77|219.17|220.98|218.38|0
1646807010000|2022-03-09 06:23:30|221.18|218.58|221.28|218.68|221.28|218.68|220.98|218.38|0
1646807020000|2022-03-09 06:23:40|221.18|218.58|220.98|218.38|221.18|218.58|220.89|218.29|0
1646807030000|2022-03-09 06:23:50|221.18|218.58|220.98|218.38|221.18|218.58|220.98|218.38|0
1646807040000|2022-03-09 06:24:00|220.79|218.19|220.89|218.29|220.89|218.29|220.79|218.19|0
1646807050000|2022-03-09 06:24:10|220.69|218.09|220.79|218.19|220.89|218.29|220.69|218.09|0
1646807060000|2022-03-09 06:24:20|220.69|218.09|220.59|217.99|220.79|218.19|220.5|217.9|0
1646807070000|2022-03-09 06:24:30|220.4|217.8|220.2|217.6|220.4|217.8|220.11|217.51|0
1646807080000|2022-03-09 06:24:40|220.11|217.51|220.01|217.41|220.11|217.51|219.91|217.31|0
1646807090000|2022-03-09 06:24:50|219.62|217.02|219.72|217.12|219.81|217.21|219.62|217.02|0
1646807100000|2022-03-09 06:25:00|219.62|217.02|219.62|217.02|219.81|217.21|219.62|217.02|0
1646807110000|2022-03-09 06:25:10|219.42|216.82|219.81|217.21|219.81|217.21|219.42|216.82|0
1646807120000|2022-03-09 06:25:20|219.62|217.02|219.72|217.12|219.81|217.21|219.62|217.02|0
1646807130000|2022-03-09 06:25:30|219.42|216.82|219.42|216.82|219.42|216.82|219.42|216.82|0
1646807140000|2022-03-09 06:25:40|219.33|216.73|218.84|216.24|219.33|216.73|218.84|216.24|0
1646807150000|2022-03-09 06:25:50|219.03|216.43|219.03|216.43|219.23|216.63|219.03|216.43|0
1646807160000|2022-03-09 06:26:00|219.23|216.63|219.13|216.53|219.23|216.63|219.13|216.53|0
1646807170000|2022-03-09 06:26:10|218.84|216.24|219.03|216.43|219.03|216.43|218.84|216.24|0
1646807180000|2022-03-09 06:26:20|218.94|216.34|218.94|216.34|218.94|216.34|218.84|216.24|0
1646807190000|2022-03-09 06:26:30|218.84|216.24|218.64|216.04|218.94|216.34|218.64|216.04|0
1646807200000|2022-03-09 06:26:40|218.16|215.56|218.25|215.65|218.25|215.65|217.86|215.26|0
1646807210000|2022-03-09 06:26:50|218.35|215.75|218.06|215.46|218.35|215.75|218.06|215.46|0
1646807220000|2022-03-09 06:27:00|218.25|215.65|218.25|215.65|218.25|215.65|218.06|215.46|0
1646807230000|2022-03-09 06:27:10|218.64|216.04|219.81|217.21|219.81|217.21|218.64|216.04|0
1646807240000|2022-03-09 06:27:20|219.03|216.43|219.03|216.43|219.03|216.43|219.03|216.43|0
1646807250000|2022-03-09 06:27:30|219.22|216.62|219.22|216.62|219.22|216.62|219.13|216.53|0
1646807260000|2022-03-09 06:27:40|219.41|216.81|219.41|216.81|219.41|216.81|219.41|216.81|0
1646807270000|2022-03-09 06:27:50|219.52|216.92|219.52|216.92|219.52|216.92|219.32|216.72|0
1646807280000|2022-03-09 06:28:00|219.32|216.72|219.22|216.62|219.8|217.2|219.22|216.62|0
1646807290000|2022-03-09 06:28:10|219.41|216.81|219.61|217.01|219.61|217.01|219.41|216.81|0
1646807300000|2022-03-09 06:28:20|219.51|216.91|219.22|216.62|219.51|216.91|219.22|216.62|0
1646807310000|2022-03-09 06:28:30|219.41|216.81|219.61|217.01|219.8|217.2|219.41|216.81|0
1646807320000|2022-03-09 06:28:40|219.41|216.81|219.22|216.62|219.41|216.81|219.22|216.62|0
1646807330000|2022-03-09 06:28:50|220|217.4|220|217.4|220|217.4|220|217.4|0
1646807340000|2022-03-09 06:29:00|219.99|217.39|220.1|217.5|220.1|217.5|219.8|217.2|0
1646807350000|2022-03-09 06:29:10|219.99|217.39|220.38|217.78|220.38|217.78|219.99|217.39|0
1646807360000|2022-03-09 06:29:20|220.68|218.08|220.38|217.78|220.68|218.08|220.38|217.78|0
1646807370000|2022-03-09 06:29:30|220.48|217.88|220.38|217.78|220.58|217.98|220.38|217.78|0
1646807380000|2022-03-09 06:29:40|220.58|217.98|221.75|219.15|221.75|219.15|220.58|217.98|0
1646807390000|2022-03-09 06:29:50|221.65|219.05|221.65|219.05|221.75|219.15|221.65|219.05|0
1646807400000|2022-03-09 06:30:00|221.75|219.15|222.33|219.73|222.33|219.73|221.75|219.15|0
1646807410000|2022-03-09 06:30:10|221.94|219.34|221.94|219.34|221.94|219.34|221.75|219.15|0
1646807420000|2022-03-09 06:30:20|222.14|219.54|221.55|218.95|222.14|219.54|221.26|218.66|0
1646807430000|2022-03-09 06:30:30|221.35|218.75|221.16|218.56|221.35|218.75|221.07|218.47|0
1646807440000|2022-03-09 06:30:40|221.35|218.75|221.26|218.66|221.35|218.75|221.26|218.66|0
1646807450000|2022-03-09 06:30:50|221.35|218.75|221.16|218.56|221.35|218.75|221.16|218.56|0
1646807460000|2022-03-09 06:31:00|220.77|218.17|220.87|218.27|221.06|218.46|220.77|218.17|0
1646807470000|2022-03-09 06:31:10|220.67|218.07|220.96|218.36|220.96|218.36|220.67|218.07|0
1646807480000|2022-03-09 06:31:20|220.87|218.27|220.57|217.97|220.87|218.27|220.48|217.88|0
1646807490000|2022-03-09 06:31:30|220.48|217.88|219.31|216.71|220.48|217.88|219.31|216.71|0
1646807500000|2022-03-09 06:31:40|219.21|216.61|219.4|216.8|219.6|217|219.21|216.61|0
1646807530000|2022-03-09 06:32:10|219.5|216.9|220.57|217.97|220.76|218.16|219.5|216.9|0
1646807540000|2022-03-09 06:32:20|220.18|217.58|220.09|217.49|220.37|217.77|219.99|217.39|0
1646807550000|2022-03-09 06:32:30|219.99|217.39|220.28|217.68|220.28|217.68|219.99|217.39|0
1646807560000|2022-03-09 06:32:40|220.57|217.97|220.37|217.77|220.57|217.97|220.37|217.77|0
1646807570000|2022-03-09 06:32:50|220.67|218.07|221.54|218.94|221.54|218.94|220.67|218.07|0
1646807580000|2022-03-09 06:33:00|221.15|218.55|221.64|219.04|221.64|219.04|221.15|218.55|0
1646807590000|2022-03-09 06:33:10|222.13|219.53|222.52|219.92|222.52|219.92|222.03|219.43|0
1646807600000|2022-03-09 06:33:20|222.43|219.83|222.52|219.92|222.52|219.92|222.43|219.83|0
1646807610000|2022-03-09 06:33:30|222.82|220.22|222.91|220.31|222.91|220.31|222.82|220.22|0
1646807620000|2022-03-09 06:33:40|223.3|220.7|223.1|220.5|223.3|220.7|223.1|220.5|0
1646807630000|2022-03-09 06:33:50|223.3|220.7|223.21|220.61|223.3|220.7|223.1|220.5|0
1646807640000|2022-03-09 06:34:00|223.01|220.41|222.71|220.11|223.01|220.41|222.52|219.92|0
1646807650000|2022-03-09 06:34:10|223.5|220.9|224.08|221.48|224.08|221.48|223.5|220.9|0
1646807660000|2022-03-09 06:34:20|224.19|221.59|224.87|222.27|224.87|222.27|224.19|221.59|0
1646807670000|2022-03-09 06:34:30|224.97|222.37|225.06|222.46|225.26|222.66|224.97|222.37|0
1646807680000|2022-03-09 06:34:40|225.26|222.66|225.26|222.66|225.26|222.66|225.06|222.46|0
1646807690000|2022-03-09 06:34:50|225.36|222.76|225.26|222.66|225.36|222.76|225.06|222.46|0
1646807700000|2022-03-09 06:35:00|225.06|222.46|225.06|222.46|225.06|222.46|225.06|222.46|0
1646807710000|2022-03-09 06:35:10|225.16|222.56|225.06|222.46|225.16|222.56|225.06|222.46|0
1646807720000|2022-03-09 06:35:20|225.56|222.96|226.15|223.55|226.15|223.55|225.56|222.96|0
1646807730000|2022-03-09 06:35:30|226.44|223.84|226.94|224.34|227.13|224.53|226.44|223.84|0
1646807740000|2022-03-09 06:35:40|226.34|223.74|226.64|224.04|227.03|224.43|226.34|223.74|0
1646807750000|2022-03-09 06:35:50|226.54|223.94|226.63|224.03|226.64|224.04|226.54|223.94|0
1646807760000|2022-03-09 06:36:00|226.34|223.74|226.34|223.74|226.34|223.74|226.24|223.64|0
1646807770000|2022-03-09 06:36:10|226.44|223.84|227.62|225.02|227.62|225.02|226.44|223.84|0
1646807780000|2022-03-09 06:36:20|226.93|224.33|226.14|223.54|226.93|224.33|225.85|223.25|0
1646807790000|2022-03-09 06:36:30|226.04|223.44|225.65|223.05|226.04|223.44|225.65|223.05|0
1646807800000|2022-03-09 06:36:40|225.55|222.95|224.67|222.07|225.55|222.95|224.67|222.07|0
1646807810000|2022-03-09 06:36:50|225.06|222.46|224.96|222.36|225.06|222.46|224.86|222.26|0
1646807820000|2022-03-09 06:37:00|224.86|222.26|225.06|222.46|225.06|222.46|224.66|222.06|0
1646807830000|2022-03-09 06:37:10|225.75|223.15|225.45|222.85|225.84|223.24|225.45|222.85|0
1646807840000|2022-03-09 06:37:20|225.06|222.46|225.45|222.85|225.45|222.85|225.06|222.46|0
1646807850000|2022-03-09 06:37:30|225.25|222.65|224.66|222.06|225.25|222.65|224.66|222.06|0
1646807860000|2022-03-09 06:37:40|224.76|222.16|224.18|221.58|224.86|222.26|224.18|221.58|0
1646807870000|2022-03-09 06:37:50|224.27|221.67|224.37|221.77|224.37|221.77|223.59|220.99|0
1646807880000|2022-03-09 06:38:00|224.47|221.87|224.07|221.47|224.57|221.97|224.07|221.47|0
1646807890000|2022-03-09 06:38:10|224.17|221.57|223.88|221.28|224.17|221.57|223.88|221.28|0
1646807900000|2022-03-09 06:38:20|223.68|221.08|224.37|221.77|224.37|221.77|223.68|221.08|0
1646807910000|2022-03-09 06:38:30|224.46|221.86|224.46|221.86|224.46|221.86|224.27|221.67|0
1646807920000|2022-03-09 06:38:40|224.07|221.47|223.78|221.18|224.07|221.47|223.78|221.18|0
1646807930000|2022-03-09 06:38:50|223.87|221.27|223.68|221.08|223.87|221.27|223.68|221.08|0
1646807940000|2022-03-09 06:39:00|223.29|220.69|221.53|218.93|223.48|220.88|221.53|218.93|0
1646807950000|2022-03-09 06:39:10|221.82|219.22|221.63|219.03|221.82|219.22|221.63|219.03|0
1646807960000|2022-03-09 06:39:20|221.53|218.93|220.94|218.34|221.72|219.12|220.85|218.25|0
1646807970000|2022-03-09 06:39:30|220.07|217.47|219.87|217.27|220.35|217.75|219.87|217.27|0
1646807980000|2022-03-09 06:39:40|219.96|217.36|219.87|217.27|219.96|217.36|219.87|217.27|0
1646807990000|2022-03-09 06:39:50|219.77|217.17|219.38|216.78|219.77|217.17|219.38|216.78|0
1646808000000|2022-03-09 06:40:00|219.57|216.97|218.8|216.2|219.57|216.97|218.8|216.2|0
1646808010000|2022-03-09 06:40:10|218.51|215.91|218.8|216.2|218.8|216.2|218.41|215.81|0
1646808020000|2022-03-09 06:40:20|218.41|215.81|218.41|215.81|218.6|216|218.41|215.81|0
1646808030000|2022-03-09 06:40:30|218.21|215.61|218.41|215.81|218.41|215.81|218.21|215.61|0
1646808040000|2022-03-09 06:40:40|218.21|215.61|218.51|215.91|218.51|215.91|218.21|215.61|0
1646808050000|2022-03-09 06:40:50|217.73|215.13|216.86|214.26|218.02|215.42|216.86|214.26|0
1646808060000|2022-03-09 06:41:00|216.47|213.87|217.44|214.84|217.44|214.84|216.47|213.87|0
1646808070000|2022-03-09 06:41:10|217.34|214.74|217.54|214.94|217.82|215.22|217.34|214.74|0
1646808080000|2022-03-09 06:41:20|217.63|215.03|217.82|215.22|217.82|215.22|217.44|214.84|0
1646808090000|2022-03-09 06:41:30|218.02|215.42|218.21|215.61|218.21|215.61|218.02|215.42|0
1646808100000|2022-03-09 06:41:40|218.4|215.8|218.21|215.61|218.4|215.8|218.21|215.61|0
1646808110000|2022-03-09 06:41:50|218.4|215.8|218.89|216.29|218.89|216.29|218.4|215.8|0
1646808120000|2022-03-09 06:42:00|219.18|216.58|218.99|216.39|219.18|216.58|218.79|216.19|0
1646808130000|2022-03-09 06:42:10|218.79|216.19|218.98|216.38|219.18|216.58|218.79|216.19|0
1646808140000|2022-03-09 06:42:20|219.37|216.77|218.98|216.38|219.37|216.77|218.6|216|0
1646808150000|2022-03-09 06:42:30|219.18|216.58|219.18|216.58|219.47|216.87|219.18|216.58|0
1646808160000|2022-03-09 06:42:40|218.98|216.38|218.79|216.19|218.98|216.38|218.79|216.19|0
1646808170000|2022-03-09 06:42:50|218.98|216.38|219.08|216.48|219.08|216.48|218.79|216.19|0
1646808180000|2022-03-09 06:43:00|218.98|216.38|218.98|216.38|218.98|216.38|218.98|216.38|0
1646808190000|2022-03-09 06:43:10|219.08|216.48|218.98|216.38|219.18|216.58|218.79|216.19|0
1646808200000|2022-03-09 06:43:20|219.18|216.58|219.76|217.16|219.76|217.16|219.18|216.58|0
1646808210000|2022-03-09 06:43:30|219.67|217.07|218.2|215.6|219.76|217.16|218.2|215.6|0
1646808220000|2022-03-09 06:43:40|218.5|215.9|218.59|215.99|218.59|215.99|218.4|215.8|0
1646808230000|2022-03-09 06:43:50|218.4|215.8|218.01|215.41|218.4|215.8|218.01|215.41|0
1646808240000|2022-03-09 06:44:00|218.2|215.6|217.81|215.21|218.4|215.8|217.81|215.21|0
1646808250000|2022-03-09 06:44:10|217.72|215.12|217.43|214.83|217.72|215.12|217.04|214.44|0
1646808260000|2022-03-09 06:44:20|217.53|214.93|217.43|214.83|217.62|215.02|217.43|214.83|0
1646808270000|2022-03-09 06:44:30|217.53|214.93|217.72|215.12|217.72|215.12|217.53|214.93|0
1646808280000|2022-03-09 06:44:40|217.81|215.21|218.01|215.41|218.01|215.41|217.62|215.02|0
1646808290000|2022-03-09 06:44:50|217.81|215.21|218.2|215.6|218.2|215.6|217.81|215.21|0
1646808300000|2022-03-09 06:45:00|218.11|215.51|217.81|215.21|218.11|215.51|217.62|215.02|0
1646808310000|2022-03-09 06:45:10|217.62|215.02|218.39|215.79|218.49|215.89|217.62|215.02|0
1646808320000|2022-03-09 06:45:20|218.59|215.99|218.2|215.6|218.78|216.18|218.2|215.6|0
1646808330000|2022-03-09 06:45:30|218.3|215.7|218.2|215.6|218.39|215.79|218.2|215.6|0
1646808340000|2022-03-09 06:45:40|218.59|215.99|218.3|215.7|218.59|215.99|218.2|215.6|0
1646808350000|2022-03-09 06:45:50|218.39|215.79|218.2|215.6|218.59|215.99|218.2|215.6|0
1646808360000|2022-03-09 06:46:00|218.59|215.99|218.2|215.6|218.69|216.09|218.2|215.6|0
1646808370000|2022-03-09 06:46:10|218.49|215.89|218.58|215.98|218.58|215.98|218.2|215.6|0
1646808380000|2022-03-09 06:46:20|218.39|215.79|217.42|214.82|218.39|215.79|217.42|214.82|0
1646808390000|2022-03-09 06:46:30|218|215.4|217.61|215.01|218|215.4|217.61|215.01|0
1646808400000|2022-03-09 06:46:40|218|215.4|217.61|215.01|218.1|215.5|217.61|215.01|0
1646808410000|2022-03-09 06:46:50|217.71|215.11|217.61|215.01|218|215.4|217.61|215.01|0
1646808420000|2022-03-09 06:47:00|217.71|215.11|217.61|215.01|217.71|215.11|217.61|215.01|0
1646808430000|2022-03-09 06:47:10|217.81|215.21|218|215.4|218|215.4|217.81|215.21|0
1646808440000|2022-03-09 06:47:20|218.29|215.69|218.78|216.18|218.97|216.37|218.19|215.59|0
1646808450000|2022-03-09 06:47:30|218.97|216.37|219.16|216.56|219.16|216.56|218.58|215.98|0
1646808460000|2022-03-09 06:47:40|219.07|216.47|218.88|216.28|219.07|216.47|218.77|216.17|0
1646808470000|2022-03-09 06:47:50|218.58|215.98|218.77|216.17|218.77|216.17|218.58|215.98|0
1646808480000|2022-03-09 06:48:00|218.97|216.37|218|215.4|218.97|216.37|218|215.4|0
1646808490000|2022-03-09 06:48:10|218.58|215.98|218.97|216.37|218.97|216.37|218.29|215.69|0
1646808500000|2022-03-09 06:48:20|219.16|216.56|219.16|216.56|219.16|216.56|219.16|216.56|0
1646808520000|2022-03-09 06:48:40|219.46|216.86|219.74|217.14|219.85|217.25|219.46|216.86|0
1646808530000|2022-03-09 06:48:50|219.55|216.95|219.35|216.75|219.55|216.95|219.35|216.75|0
1646808540000|2022-03-09 06:49:00|219.55|216.95|219.74|217.14|219.74|217.14|219.55|216.95|0
1646808550000|2022-03-09 06:49:10|219.84|217.24|219.84|217.24|219.84|217.24|219.84|217.24|0
1646808560000|2022-03-09 06:49:20|216.93|214.33|216.83|214.23|216.93|214.33|216.25|213.65|0
1646808570000|2022-03-09 06:49:30|216.44|213.84|216.25|213.65|216.64|214.04|216.25|213.65|0
1646808580000|2022-03-09 06:49:40|216.35|213.75|216.54|213.94|216.54|213.94|216.35|213.75|0
1646808590000|2022-03-09 06:49:50|216.35|213.75|216.44|213.84|216.44|213.84|215.86|213.26|0
1646808600000|2022-03-09 06:50:00|216.25|213.65|216.83|214.23|217.22|214.62|216.25|213.65|0
1646808610000|2022-03-09 06:50:10|218.38|215.78|218.38|215.78|218.48|215.88|218.29|215.69|0
1646808620000|2022-03-09 06:50:20|218.77|216.17|218.77|216.17|218.77|216.17|218.77|216.17|0
1646808630000|2022-03-09 06:50:30|218.57|215.97|218.77|216.17|218.77|216.17|218.57|215.97|0
1646808640000|2022-03-09 06:50:40|218.96|216.36|219.35|216.75|219.35|216.75|218.96|216.36|0
1646808650000|2022-03-09 06:50:50|219.54|216.94|219.54|216.94|219.54|216.94|219.35|216.75|0
1646808660000|2022-03-09 06:51:00|220.42|217.82|220.52|217.92|220.52|217.92|220.42|217.82|0
1646808670000|2022-03-09 06:51:10|220.62|218.02|221.1|218.5|221.1|218.5|220.62|218.02|0
1646808680000|2022-03-09 06:51:20|221.3|218.7|221.2|218.6|221.3|218.7|221.1|218.5|0
1646808690000|2022-03-09 06:51:30|221.49|218.89|221.69|219.09|221.69|219.09|221.4|218.8|0
1646808700000|2022-03-09 06:51:40|221.49|218.89|221.1|218.5|221.49|218.89|220.9|218.3|0
1646808710000|2022-03-09 06:51:50|220.9|218.3|221.01|218.41|221.01|218.41|220.9|218.3|0
1646808720000|2022-03-09 06:52:00|221.1|218.5|221.29|218.69|221.49|218.89|221.1|218.5|0
1646808730000|2022-03-09 06:52:10|221.49|218.89|221.49|218.89|221.68|219.08|221.49|218.89|0
1646808750000|2022-03-09 06:52:30|221.68|219.08|221.49|218.89|221.68|219.08|221.49|218.89|0
1646808760000|2022-03-09 06:52:40|221.68|219.08|222.76|220.16|222.76|220.16|221.68|219.08|0
1646808770000|2022-03-09 06:52:50|223.05|220.45|224.13|221.53|224.13|221.53|223.05|220.45|0
1646808780000|2022-03-09 06:53:00|223.83|221.23|224.23|221.63|224.23|221.63|223.83|221.23|0
1646808790000|2022-03-09 06:53:10|224.42|221.82|224.42|221.82|224.62|222.02|224.42|221.82|0
1646808800000|2022-03-09 06:53:20|224.03|221.43|223.83|221.23|224.03|221.43|223.83|221.23|0
1646808810000|2022-03-09 06:53:30|223.44|220.84|223.44|220.84|223.44|220.84|223.25|220.65|0
1646808820000|2022-03-09 06:53:40|223.93|221.33|223.64|221.04|224.03|221.43|223.24|220.64|0
1646808830000|2022-03-09 06:53:50|223.24|220.64|223.15|220.55|223.24|220.64|222.95|220.35|0
1646808840000|2022-03-09 06:54:00|222.85|220.25|223.15|220.55|223.15|220.55|222.85|220.25|0
1646808850000|2022-03-09 06:54:10|223.05|220.45|222.85|220.25|223.05|220.45|222.85|220.25|0
1646808860000|2022-03-09 06:54:20|222.76|220.16|223.15|220.55|223.24|220.64|222.76|220.16|0
1646808870000|2022-03-09 06:54:30|223.44|220.84|223.44|220.84|223.44|220.84|223.24|220.64|0
1646808880000|2022-03-09 06:54:40|223.05|220.45|223.15|220.55|223.34|220.74|223.05|220.45|0
1646808890000|2022-03-09 06:54:50|223.05|220.45|222.56|219.96|223.05|220.45|222.56|219.96|0
1646808900000|2022-03-09 06:55:00|221.87|219.27|222.26|219.66|222.26|219.66|221.87|219.27|0
1646808910000|2022-03-09 06:55:10|222.46|219.86|222.46|219.86|222.46|219.86|222.46|219.86|0
1646808920000|2022-03-09 06:55:20|222.36|219.76|222.26|219.66|222.36|219.76|222.26|219.66|0
1646808930000|2022-03-09 06:55:30|222.36|219.76|222.56|219.96|222.56|219.96|222.17|219.57|0
1646808940000|2022-03-09 06:55:40|222.75|220.15|222.36|219.76|222.75|220.15|222.26|219.66|0
1646808950000|2022-03-09 06:55:50|222.26|219.66|223.04|220.44|223.04|220.44|222.26|219.66|0
1646808960000|2022-03-09 06:56:00|223.24|220.64|223.43|220.83|223.43|220.83|223.04|220.44|0
1646808970000|2022-03-09 06:56:10|223.04|220.44|223.63|221.03|223.63|221.03|223.04|220.44|0
1646808980000|2022-03-09 06:56:20|223.43|220.83|223.34|220.74|223.63|221.03|223.34|220.74|0
1646808990000|2022-03-09 06:56:30|223.24|220.64|222.56|219.96|223.24|220.64|222.56|219.96|0
1646809000000|2022-03-09 06:56:40|222.65|220.05|222.55|219.95|222.65|220.05|222.55|219.95|0
1646809010000|2022-03-09 06:56:50|222.45|219.85|222.84|220.24|222.95|220.35|222.45|219.85|0
1646809020000|2022-03-09 06:57:00|223.24|220.64|223.63|221.03|223.63|221.03|223.24|220.64|0
1646809030000|2022-03-09 06:57:10|223.43|220.83|223.63|221.03|223.63|221.03|223.43|220.83|0
1646809040000|2022-03-09 06:57:20|223.43|220.83|223.43|220.83|223.63|221.03|223.43|220.83|0
1646809050000|2022-03-09 06:57:30|223.23|220.63|223.23|220.63|223.23|220.63|223.23|220.63|0
1646809060000|2022-03-09 06:57:40|223.34|220.74|223.53|220.93|223.53|220.93|223.34|220.74|0
1646809070000|2022-03-09 06:57:50|223.23|220.63|223.62|221.02|223.63|221.03|223.23|220.63|0
1646809080000|2022-03-09 06:58:00|223.73|221.13|223.82|221.22|223.82|221.22|223.73|221.13|0
1646809090000|2022-03-09 06:58:10|224.12|221.52|224.02|221.42|224.41|221.81|224.02|221.42|0
1646809100000|2022-03-09 06:58:20|224.41|221.81|224.02|221.42|224.41|221.81|224.02|221.42|0
1646809110000|2022-03-09 06:58:30|224.21|221.61|224.6|222|224.6|222|224.21|221.61|0
1646809120000|2022-03-09 06:58:40|224.51|221.91|224.6|222|224.8|222.2|224.51|221.91|0
1646809130000|2022-03-09 06:58:50|224.21|221.61|224.51|221.91|224.51|221.91|224.21|221.61|0
1646809140000|2022-03-09 06:59:00|224.41|221.81|223.43|220.83|224.41|221.81|223.43|220.83|0
1646809150000|2022-03-09 06:59:10|223.03|220.43|222.64|220.04|223.23|220.63|222.64|220.04|0
1646809160000|2022-03-09 06:59:20|222.45|219.85|223.03|220.43|223.03|220.43|222.45|219.85|0
1646809170000|2022-03-09 06:59:30|223.23|220.63|223.23|220.63|223.23|220.63|223.13|220.53|0
1646809180000|2022-03-09 06:59:40|223.42|220.82|223.23|220.63|223.42|220.82|223.23|220.63|0
1646809190000|2022-03-09 06:59:50|222.84|220.24|223.03|220.43|223.03|220.43|222.84|220.24|0
1646809200000|2022-03-09 07:00:00|223.33|220.73|224.21|221.61|224.21|221.61|223.33|220.73|0
1646809210000|2022-03-09 07:00:10|223.23|220.63|223.03|220.43|223.52|220.92|223.03|220.43|0
1646809220000|2022-03-09 07:00:20|222.25|219.65|222.05|219.45|222.44|219.84|221.86|219.26|0
1646809230000|2022-03-09 07:00:30|221.86|219.26|221.27|218.67|221.86|219.26|221.27|218.67|0
1646809240000|2022-03-09 07:00:40|221.07|218.47|220.68|218.08|221.07|218.47|220.59|217.99|0
1646809250000|2022-03-09 07:00:50|220.29|217.69|220.49|217.89|220.49|217.89|220.29|217.69|0
1646809260000|2022-03-09 07:01:00|220.29|217.69|219.51|216.91|220.29|217.69|219.42|216.82|0
1646809270000|2022-03-09 07:01:10|219.23|216.63|219.12|216.52|219.32|216.72|218.93|216.33|0
1646809280000|2022-03-09 07:01:20|219.23|216.63|219.03|216.43|219.32|216.72|219.03|216.43|0
1646809290000|2022-03-09 07:01:30|218.93|216.33|219.32|216.72|219.32|216.72|218.93|216.33|0
1646809300000|2022-03-09 07:01:40|218.93|216.33|218.93|216.33|218.93|216.33|218.54|215.94|0
1646809310000|2022-03-09 07:01:50|218.73|216.13|218.93|216.33|219.12|216.52|218.73|216.13|0
1646809320000|2022-03-09 07:02:00|219.32|216.72|219.12|216.52|219.32|216.72|219.12|216.52|0
1646809330000|2022-03-09 07:02:10|219.22|216.62|218.73|216.13|219.22|216.62|218.64|216.04|0
1646809340000|2022-03-09 07:02:20|218.93|216.33|218.93|216.33|218.93|216.33|218.73|216.13|0
1646809350000|2022-03-09 07:02:30|217.86|215.26|216.99|214.39|217.86|215.26|216.79|214.19|0
1646809360000|2022-03-09 07:02:40|216.79|214.19|216.79|214.19|216.79|214.19|216.79|214.19|0
1646809370000|2022-03-09 07:02:50|216.89|214.29|216.99|214.39|217.09|214.49|216.89|214.29|0
1646809380000|2022-03-09 07:03:00|217.09|214.49|218.34|215.74|218.64|216.04|217.09|214.49|0
1646809390000|2022-03-09 07:03:10|218.44|215.84|218.34|215.74|218.54|215.94|218.15|215.55|0
1646809400000|2022-03-09 07:03:20|218.54|215.94|218.64|216.04|218.83|216.23|218.44|215.84|0
1646809410000|2022-03-09 07:03:30|218.73|216.13|220.39|217.79|220.39|217.79|218.73|216.13|0
1646809420000|2022-03-09 07:03:40|220.68|218.08|220.48|217.88|220.68|218.08|220.48|217.88|0
1646809430000|2022-03-09 07:03:50|220.68|218.08|220.87|218.27|220.87|218.27|220.58|217.98|0
1646809440000|2022-03-09 07:04:00|221.07|218.47|221.26|218.66|221.46|218.86|221.07|218.47|0
1646809450000|2022-03-09 07:04:10|221.65|219.05|221.45|218.85|221.65|219.05|221.26|218.66|0
1646809460000|2022-03-09 07:04:20|221.36|218.76|221.45|218.85|221.45|218.85|221.26|218.66|0
1646809470000|2022-03-09 07:04:30|221.65|219.05|221.75|219.15|221.75|219.15|221.65|219.05|0
1646809480000|2022-03-09 07:04:40|221.36|218.76|220.97|218.37|221.56|218.96|220.67|218.07|0
1646809490000|2022-03-09 07:04:50|221.06|218.46|221.45|218.85|221.45|218.85|220.87|218.27|0
1646809500000|2022-03-09 07:05:00|221.84|219.24|222.82|220.22|222.82|220.22|221.84|219.24|0
1646809510000|2022-03-09 07:05:10|222.92|220.32|223.21|220.61|223.21|220.61|222.92|220.32|0
1646809520000|2022-03-09 07:05:20|223.12|220.52|223.02|220.42|223.41|220.81|223.02|220.42|0
1646809530000|2022-03-09 07:05:30|223.21|220.61|224.69|222.09|224.69|222.09|223.02|220.42|0
1646809540000|2022-03-09 07:05:40|224.78|222.18|224.78|222.18|225.08|222.48|224.78|222.18|0
1646809550000|2022-03-09 07:05:50|225.17|222.57|224.29|221.69|225.17|222.57|224.19|221.59|0
1646809560000|2022-03-09 07:06:00|224.58|221.98|225.08|222.48|225.57|222.97|224.58|221.98|0
1646809570000|2022-03-09 07:06:10|224.78|222.18|225.17|222.57|225.17|222.57|224.78|222.18|0
1646809580000|2022-03-09 07:06:20|224.98|222.38|224.39|221.79|224.98|222.38|224.39|221.79|0
1646809590000|2022-03-09 07:06:30|223.99|221.39|224.58|221.98|224.58|221.98|223.99|221.39|0
1646809600000|2022-03-09 07:06:40|224.68|222.08|224.97|222.37|225.17|222.57|224.68|222.08|0
1646809610000|2022-03-09 07:06:50|225.37|222.77|225.37|222.77|225.47|222.87|225.37|222.77|0
1646809620000|2022-03-09 07:07:00|225.27|222.67|225.17|222.57|225.47|222.87|225.17|222.57|0
1646809640000|2022-03-09 07:07:20|225.08|222.48|225.56|222.96|225.56|222.96|225.08|222.48|0
1646809650000|2022-03-09 07:07:30|225.37|222.77|225.96|223.36|225.96|223.36|225.37|222.77|0
1646809660000|2022-03-09 07:07:40|226.35|223.75|226.35|223.75|226.94|224.34|226.35|223.75|0
1646809670000|2022-03-09 07:07:50|226.45|223.85|225.66|223.06|226.55|223.95|225.66|223.06|0
1646809680000|2022-03-09 07:08:00|225.56|222.96|225.76|223.16|225.95|223.35|225.56|222.96|0
1646809690000|2022-03-09 07:08:10|225.36|222.76|224.77|222.17|225.56|222.96|224.77|222.17|0
1646809700000|2022-03-09 07:08:20|225.27|222.67|226.15|223.55|226.15|223.55|225.17|222.57|0
1646809710000|2022-03-09 07:08:30|226.25|223.65|225.95|223.35|226.35|223.75|225.95|223.35|0
1646809720000|2022-03-09 07:08:40|226.15|223.55|225.76|223.16|226.15|223.55|225.56|222.96|0
1646809730000|2022-03-09 07:08:50|225.95|223.35|225.17|222.57|226.05|223.45|225.17|222.57|0
1646809740000|2022-03-09 07:09:00|225.16|222.56|225.56|222.96|225.76|223.16|225.16|222.56|0
1646809750000|2022-03-09 07:09:10|225.36|222.76|224.87|222.27|225.36|222.76|224.87|222.27|0
1646809760000|2022-03-09 07:09:20|225.46|222.86|225.46|222.86|225.46|222.86|225.36|222.76|0
1646809770000|2022-03-09 07:09:30|225.36|222.76|225.36|222.76|225.56|222.96|225.36|222.76|0
1646809780000|2022-03-09 07:09:40|225.27|222.67|224.97|222.37|225.56|222.96|224.97|222.37|0
1646809790000|2022-03-09 07:09:50|225.07|222.47|225.66|223.06|225.75|223.15|225.07|222.47|0
1646809800000|2022-03-09 07:10:00|225.95|223.35|225.85|223.25|226.34|223.74|225.85|223.25|0
1646809810000|2022-03-09 07:10:10|226.15|223.55|226.44|223.84|226.44|223.84|225.95|223.35|0
1646809820000|2022-03-09 07:10:20|226.54|223.94|226.54|223.94|226.54|223.94|226.15|223.55|0
1646809830000|2022-03-09 07:10:30|226.84|224.24|226.64|224.04|226.84|224.24|226.44|223.84|0
1646809840000|2022-03-09 07:10:40|226.74|224.14|226.54|223.94|226.74|224.14|226.44|223.84|0
1646809850000|2022-03-09 07:10:50|226.34|223.74|226.54|223.94|226.54|223.94|226.34|223.74|0
1646809860000|2022-03-09 07:11:00|226.34|223.74|226.34|223.74|226.54|223.94|226.34|223.74|0
1646809870000|2022-03-09 07:11:10|226.44|223.84|226.34|223.74|226.44|223.84|226.25|223.65|0
1646809880000|2022-03-09 07:11:20|226.54|223.94|226.54|223.94|226.54|223.94|226.34|223.74|0
1646809890000|2022-03-09 07:11:30|226.44|223.84|226.73|224.13|226.73|224.13|226.44|223.84|0
1646809900000|2022-03-09 07:11:40|226.93|224.33|226.54|223.94|226.93|224.33|226.54|223.94|0
1646809910000|2022-03-09 07:11:50|226.34|223.74|226.14|223.54|226.34|223.74|226.14|223.54|0
1646809920000|2022-03-09 07:12:00|225.94|223.34|226.73|224.13|226.73|224.13|225.94|223.34|0
1646809930000|2022-03-09 07:12:10|226.93|224.33|226.64|224.04|227.03|224.43|226.64|224.04|0
1646809940000|2022-03-09 07:12:20|226.83|224.23|225.16|222.56|226.83|224.23|225.16|222.56|0
1646809950000|2022-03-09 07:12:30|225.55|222.95|225.35|222.75|225.75|223.15|225.35|222.75|0
1646809960000|2022-03-09 07:12:40|224.67|222.07|224.96|222.36|225.15|222.55|224.67|222.07|0
1646809970000|2022-03-09 07:12:50|224.76|222.16|225.26|222.66|225.35|222.75|224.67|222.07|0
1646809980000|2022-03-09 07:13:00|225.35|222.75|224.76|222.16|225.35|222.75|224.76|222.16|0
1646809990000|2022-03-09 07:13:10|225.15|222.55|225.15|222.55|225.55|222.95|225.15|222.55|0
1646810000000|2022-03-09 07:13:20|224.96|222.36|225.15|222.55|225.15|222.55|224.96|222.36|0
1646810010000|2022-03-09 07:13:30|224.96|222.36|225.06|222.46|225.06|222.46|224.96|222.36|0
1646810020000|2022-03-09 07:13:40|224.66|222.06|225.15|222.55|225.25|222.65|224.56|221.96|0
1646810030000|2022-03-09 07:13:50|225.35|222.75|225.54|222.94|225.54|222.94|225.35|222.75|0
1646810040000|2022-03-09 07:14:00|225.74|223.14|227.03|224.43|227.42|224.82|225.74|223.14|0
1646810050000|2022-03-09 07:14:10|226.83|224.23|227.32|224.72|227.32|224.72|226.83|224.23|0
1646810060000|2022-03-09 07:14:20|227.42|224.82|226.13|223.53|227.42|224.82|226.13|223.53|0
1646810070000|2022-03-09 07:14:30|225.84|223.24|225.15|222.55|225.84|223.24|225.15|222.55|0
1646810080000|2022-03-09 07:14:40|224.76|222.16|225.35|222.75|225.35|222.75|224.76|222.16|0
1646810090000|2022-03-09 07:14:50|225.54|222.94|225.74|223.14|225.74|223.14|225.54|222.94|0
1646810100000|2022-03-09 07:15:00|225.54|222.94|226.23|223.63|226.92|224.32|225.54|222.94|0
1646810110000|2022-03-09 07:15:10|226.53|223.93|226.72|224.12|226.72|224.12|226.53|223.93|0
1646810120000|2022-03-09 07:15:20|227.12|224.52|227.31|224.71|227.31|224.71|227.12|224.52|0
1646810130000|2022-03-09 07:15:30|226.92|224.32|227.91|225.31|227.91|225.31|226.43|223.83|0
1646810140000|2022-03-09 07:15:40|227.12|224.52|226.43|223.83|227.12|224.52|226.43|223.83|0
1646810150000|2022-03-09 07:15:50|225.64|223.04|225.64|223.04|226.04|223.44|225.64|223.04|0
1646810160000|2022-03-09 07:16:00|226.72|224.12|227.12|224.52|227.12|224.52|226.43|223.83|0
1646810170000|2022-03-09 07:16:10|227.31|224.71|227.81|225.21|227.81|225.21|227.31|224.71|0
1646810180000|2022-03-09 07:16:20|228.21|225.61|227.9|225.3|228.6|226|227.81|225.21|0
1646810190000|2022-03-09 07:16:30|228.3|225.7|228.01|225.41|228.3|225.7|228.01|225.41|0
1646810200000|2022-03-09 07:16:40|228.4|225.8|228.3|225.7|228.4|225.8|228.3|225.7|0
1646810210000|2022-03-09 07:16:50|227.71|225.11|227.61|225.01|228.01|225.41|227.61|225.01|0
1646810220000|2022-03-09 07:17:00|227.9|225.3|227.9|225.3|227.9|225.3|227.31|224.71|0
1646810230000|2022-03-09 07:17:10|227.31|224.71|227.51|224.91|227.9|225.3|227.31|224.71|0
1646810240000|2022-03-09 07:17:20|228.3|225.7|227.7|225.1|228.3|225.7|227.51|224.91|0
1646810250000|2022-03-09 07:17:30|227.31|224.71|227.51|224.91|227.7|225.1|227.31|224.71|0
1646810260000|2022-03-09 07:17:40|227.7|225.1|227.51|224.91|227.9|225.3|227.51|224.91|0
1646810270000|2022-03-09 07:17:50|227.31|224.71|227.51|224.91|227.7|225.1|227.31|224.71|0
1646810280000|2022-03-09 07:18:00|227.81|225.21|228.3|225.7|228.3|225.7|227.81|225.21|0
1646810290000|2022-03-09 07:18:10|228.2|225.6|228.1|225.5|228.2|225.6|227.9|225.3|0
1646810300000|2022-03-09 07:18:20|227.9|225.3|228.29|225.69|228.29|225.69|227.9|225.3|0
1646810310000|2022-03-09 07:18:30|228.69|226.09|228.29|225.69|228.69|226.09|228.29|225.69|0
1646810320000|2022-03-09 07:18:40|228.4|225.8|228.89|226.29|228.89|226.29|228.4|225.8|0
1646810330000|2022-03-09 07:18:50|228.69|226.09|228.79|226.19|229.28|226.68|228.69|226.09|0
1646810340000|2022-03-09 07:19:00|228.89|226.29|228.79|226.19|228.89|226.29|228.4|225.8|0
1646810350000|2022-03-09 07:19:10|228.59|225.99|228.79|226.19|229.08|226.48|228.59|225.99|0
1646810360000|2022-03-09 07:19:20|228.89|226.29|229.19|226.59|229.19|226.59|228.69|226.09|0
1646810370000|2022-03-09 07:19:30|229.28|226.68|229.38|226.78|229.38|226.78|229.19|226.59|0
1646810380000|2022-03-09 07:19:40|229.28|226.68|229.48|226.88|229.48|226.88|229.19|226.59|0
1646810390000|2022-03-09 07:19:50|229.68|227.08|229.38|226.78|229.68|227.08|228.99|226.39|0
1646810400000|2022-03-09 07:20:00|229.58|226.98|229.58|226.98|229.68|227.08|229.38|226.78|0
1646810410000|2022-03-09 07:20:10|229.68|227.08|229.08|226.48|229.68|227.08|229.08|226.48|0
1646810420000|2022-03-09 07:20:20|228.88|226.28|228.88|226.28|228.99|226.39|228.79|226.19|0
1646810430000|2022-03-09 07:20:30|229.28|226.68|229.08|226.48|229.78|227.18|229.08|226.48|0
1646810440000|2022-03-09 07:20:40|229.28|226.68|230.17|227.57|230.17|227.57|229.28|226.68|0
1646810450000|2022-03-09 07:20:50|229.87|227.27|229.08|226.48|229.87|227.27|229.08|226.48|0
1646810460000|2022-03-09 07:21:00|229.38|226.78|229.87|227.27|230.27|227.67|229.38|226.78|0
1646810470000|2022-03-09 07:21:10|229.58|226.98|229.78|227.18|229.78|227.18|229.38|226.78|0
1646810480000|2022-03-09 07:21:20|229.58|226.98|229.58|226.98|229.58|226.98|229.28|226.68|0
1646810490000|2022-03-09 07:21:30|229.47|226.87|228.78|226.18|229.47|226.87|228.78|226.18|0
1646810500000|2022-03-09 07:21:40|228.88|226.28|228.68|226.08|229.08|226.48|228.68|226.08|0
1646810510000|2022-03-09 07:21:50|229.27|226.67|228.98|226.38|229.27|226.67|228.98|226.38|0
1646810520000|2022-03-09 07:22:00|228.88|226.28|229.18|226.58|229.27|226.67|228.68|226.08|0
1646810530000|2022-03-09 07:22:10|229.27|226.67|229.47|226.87|229.47|226.87|229.27|226.67|0
1646810540000|2022-03-09 07:22:20|229.57|226.97|229.67|227.07|229.67|227.07|229.38|226.78|0
1646810550000|2022-03-09 07:22:30|229.97|227.37|229.57|226.97|229.97|227.37|229.57|226.97|0
1646810560000|2022-03-09 07:22:40|229.87|227.27|229.27|226.67|229.87|227.27|229.27|226.67|0
1646810570000|2022-03-09 07:22:50|229.07|226.47|228.98|226.38|229.07|226.47|228.98|226.38|0
1646810580000|2022-03-09 07:23:00|228.88|226.28|229.27|226.67|229.47|226.87|228.88|226.28|0
1646810590000|2022-03-09 07:23:10|229.07|226.47|229.47|226.87|229.67|227.07|229.07|226.47|0
1646810600000|2022-03-09 07:23:20|229.57|226.97|229.77|227.17|229.77|227.17|229.18|226.58|0
1646810610000|2022-03-09 07:23:30|230.06|227.46|229.86|227.26|230.17|227.57|229.86|227.26|0
1646810620000|2022-03-09 07:23:40|229.67|227.07|229.97|227.37|229.97|227.37|229.57|226.97|0
1646810630000|2022-03-09 07:23:50|230.17|227.57|230.26|227.66|230.36|227.76|230.17|227.57|0
1646810640000|2022-03-09 07:24:00|230.36|227.76|231.25|228.65|231.25|228.65|230.36|227.76|0
1646810650000|2022-03-09 07:24:10|230.76|228.16|231.16|228.56|231.16|228.56|230.76|228.16|0
1646810660000|2022-03-09 07:24:20|230.96|228.36|231.05|228.45|231.16|228.56|230.96|228.36|0
1646810670000|2022-03-09 07:24:30|230.76|228.16|230.96|228.36|230.96|228.36|230.76|228.16|0
1646810680000|2022-03-09 07:24:40|230.26|227.66|231.16|228.56|231.16|228.56|230.26|227.66|0
1646810690000|2022-03-09 07:24:50|231.25|228.65|230.96|228.36|231.25|228.65|230.85|228.25|0
1646810700000|2022-03-09 07:25:00|230.46|227.86|230.46|227.86|230.76|228.16|230.46|227.86|0
1646810710000|2022-03-09 07:25:10|230.36|227.76|231.05|228.45|231.05|228.45|230.36|227.76|0
1646810720000|2022-03-09 07:25:20|230.96|228.36|231.35|228.75|231.35|228.75|230.96|228.36|0
1646810730000|2022-03-09 07:25:30|231.55|228.95|230.96|228.36|231.55|228.95|230.96|228.36|0
1646810740000|2022-03-09 07:25:40|232.75|230.15|232.35|229.75|232.75|230.15|231.95|229.35|0
1646810750000|2022-03-09 07:25:50|231.55|228.95|231.95|229.35|231.95|229.35|231.35|228.75|0
1646810760000|2022-03-09 07:26:00|231.65|229.05|231.95|229.35|232.04|229.44|231.65|229.05|0
1646810770000|2022-03-09 07:26:10|232.44|229.84|233.54|230.94|233.54|230.94|232.44|229.84|0
1646810780000|2022-03-09 07:26:20|233.74|231.14|234.34|231.74|234.34|231.74|233.74|231.14|0
1646810790000|2022-03-09 07:26:30|234.44|231.84|233.34|230.74|234.44|231.84|233.34|230.74|0
1646810800000|2022-03-09 07:26:40|233.14|230.54|233.34|230.74|233.34|230.74|233.14|230.54|0
1646810810000|2022-03-09 07:26:50|233.54|230.94|233.04|230.44|233.54|230.94|233.04|230.44|0
1646810820000|2022-03-09 07:27:00|232.94|230.34|232.74|230.14|233.04|230.44|232.74|230.14|0
1646810830000|2022-03-09 07:27:10|232.84|230.24|233.34|230.74|233.34|230.74|232.84|230.24|0
1646810840000|2022-03-09 07:27:20|233.44|230.84|234.14|231.54|234.14|231.54|233.44|230.84|0
1646810850000|2022-03-09 07:27:30|234.34|231.74|234.94|232.34|237.55|234.95|234.34|231.74|0
1646810860000|2022-03-09 07:27:40|236.84|234.24|237.64|235.04|237.75|235.15|236.84|234.24|0
1646810870000|2022-03-09 07:27:50|238.35|235.75|238.55|235.95|238.55|235.95|237.95|235.35|0
1646810880000|2022-03-09 07:28:00|239.36|236.76|239.86|237.26|239.96|237.36|239.15|236.55|0
1646810890000|2022-03-09 07:28:10|240.16|237.56|240.46|237.86|240.46|237.86|240.16|237.56|0
1646810900000|2022-03-09 07:28:20|239.56|236.96|241.17|238.57|241.17|238.57|239.56|236.96|0
1646810910000|2022-03-09 07:28:30|240.16|237.56|241.17|238.57|241.17|238.57|240.16|237.56|0
1646810920000|2022-03-09 07:28:40|240.97|238.37|240.97|238.37|240.97|238.37|240.97|238.37|0
1646810930000|2022-03-09 07:28:50|240.77|238.17|241.58|238.98|241.58|238.98|240.16|237.56|0
1646810940000|2022-03-09 07:29:00|240.86|238.26|240.97|238.37|241.17|238.57|240.86|238.26|0
1646810950000|2022-03-09 07:29:10|241.58|238.98|241.78|239.18|242.79|240.19|241.58|238.98|0
1646810960000|2022-03-09 07:29:20|241.57|238.97|242.18|239.58|242.28|239.68|241.57|238.97|0
1646810970000|2022-03-09 07:29:30|242.79|240.19|242.18|239.58|242.79|240.19|242.18|239.58|0
1646810980000|2022-03-09 07:29:40|241.78|239.18|241.98|239.38|241.98|239.38|241.57|238.97|0
1646810990000|2022-03-09 07:29:50|242.38|239.78|242.18|239.58|242.59|239.99|242.18|239.58|0
1646811000000|2022-03-09 07:30:00|241.37|238.77|242.79|240.19|242.79|240.19|240.56|237.96|0
1646811010000|2022-03-09 07:30:10|242.28|239.68|242.73|240.13|243.81|241.21|241.98|239.38|0
1646811020000|2022-03-09 07:30:20|242.53|239.93|243.34|240.74|243.34|240.74|242.53|239.93|0
1646811030000|2022-03-09 07:30:30|243.54|240.94|243.74|241.14|243.74|241.14|243.34|240.74|0
1646811040000|2022-03-09 07:30:40|244.25|241.65|243.13|240.53|244.25|241.65|242.73|240.13|0
1646811050000|2022-03-09 07:30:50|241.08|238.48|240.18|237.58|241.08|238.48|240.18|237.58|0
1646811060000|2022-03-09 07:31:00|239.77|237.17|240.18|237.58|240.38|237.78|239.77|237.17|0
1646811070000|2022-03-09 07:31:10|239.67|237.07|240.58|237.98|240.58|237.98|239.67|237.07|0
1646811080000|2022-03-09 07:31:20|240.88|238.28|241.8|239.2|241.8|239.2|240.88|238.28|0
1646811090000|2022-03-09 07:31:30|241.19|238.59|239.66|237.06|241.19|238.59|239.66|237.06|0
1646811100000|2022-03-09 07:31:40|240.07|237.47|239.57|236.97|240.27|237.67|239.57|236.97|0
1646811110000|2022-03-09 07:31:50|239.26|236.66|239.77|237.17|239.77|237.17|239.26|236.66|0
1646811120000|2022-03-09 07:32:00|239.57|236.97|239.36|236.76|239.77|237.17|239.16|236.56|0
1646811130000|2022-03-09 07:32:10|239.77|237.17|239.57|236.97|239.77|237.17|239.36|236.76|0
1646811140000|2022-03-09 07:32:20|239.06|236.46|238.96|236.36|239.16|236.56|238.96|236.36|0
1646811150000|2022-03-09 07:32:30|238.55|235.95|238.25|235.65|238.55|235.95|237.95|235.35|0
1646811160000|2022-03-09 07:32:40|237.95|235.35|238.45|235.85|238.45|235.85|237.95|235.35|0
1646811170000|2022-03-09 07:32:50|238.04|235.44|238.35|235.75|238.35|235.75|238.04|235.44|0
1646811180000|2022-03-09 07:33:00|238.15|235.55|237.84|235.24|238.15|235.55|237.84|235.24|0
1646811190000|2022-03-09 07:33:10|237.75|235.15|237.54|234.94|237.84|235.24|237.34|234.74|0
1646811200000|2022-03-09 07:33:20|237.64|235.04|237.54|234.94|238.15|235.55|236.94|234.34|0
1646811210000|2022-03-09 07:33:30|237.44|234.84|236.94|234.34|237.44|234.84|236.94|234.34|0
1646811220000|2022-03-09 07:33:40|237.03|234.43|236.74|234.14|237.34|234.74|236.74|234.14|0
1646811230000|2022-03-09 07:33:50|236.94|234.34|237.14|234.54|237.14|234.54|236.53|233.93|0
1646811240000|2022-03-09 07:34:00|236.94|234.34|237.34|234.74|237.34|234.74|236.94|234.34|0
1646811250000|2022-03-09 07:34:10|238.15|235.55|237.74|235.14|238.35|235.75|237.74|235.14|0
1646811260000|2022-03-09 07:34:20|237.94|235.34|238.55|235.95|238.55|235.95|237.94|235.34|0
1646811270000|2022-03-09 07:34:30|238.75|236.15|238.95|236.35|239.05|236.45|238.65|236.05|0
1646811280000|2022-03-09 07:34:40|238.55|235.95|238.95|236.35|239.05|236.45|238.55|235.95|0
1646811290000|2022-03-09 07:34:50|238.75|236.15|238.95|236.35|238.95|236.35|238.55|235.95|0
1646811300000|2022-03-09 07:35:00|239.05|236.45|237.84|235.24|239.05|236.45|237.84|235.24|0
1646811310000|2022-03-09 07:35:10|238.04|235.44|237.94|235.34|238.14|235.54|237.84|235.24|0
1646811320000|2022-03-09 07:35:20|237.74|235.14|237.23|234.63|237.74|235.14|237.13|234.53|0
1646811330000|2022-03-09 07:35:30|237.54|234.94|237.74|235.14|237.74|235.14|237.54|234.94|0
1646811340000|2022-03-09 07:35:40|237.84|235.24|238.55|235.95|238.55|235.95|237.63|235.03|0
1646811350000|2022-03-09 07:35:50|238.95|236.35|238.24|235.64|238.95|236.35|238.14|235.54|0
1646811360000|2022-03-09 07:36:00|238.14|235.54|238.55|235.95|238.55|235.95|237.94|235.34|0
1646811370000|2022-03-09 07:36:10|238.54|235.94|237.03|234.43|238.54|235.94|237.03|234.43|0
1646811380000|2022-03-09 07:36:20|237.54|234.94|238.64|236.04|238.64|236.04|237.54|234.94|0
1646811390000|2022-03-09 07:36:30|239.05|236.45|238.34|235.74|239.05|236.45|238.34|235.74|0
1646811400000|2022-03-09 07:36:40|238.95|236.35|238.14|235.54|239.15|236.55|238.14|235.54|0
1646811410000|2022-03-09 07:36:50|237.83|235.23|238.03|235.43|238.54|235.94|237.83|235.23|0
1646811420000|2022-03-09 07:37:00|237.83|235.23|237.43|234.83|237.83|235.23|237.23|234.63|0
1646811430000|2022-03-09 07:37:10|237.53|234.93|237.53|234.93|237.53|234.93|237.02|234.42|0
1646811440000|2022-03-09 07:37:20|237.83|235.23|238.34|235.74|238.34|235.74|237.83|235.23|0
1646811450000|2022-03-09 07:37:30|238.14|235.54|238.03|235.43|238.34|235.74|238.03|235.43|0
1646811460000|2022-03-09 07:37:40|238.34|235.74|238.23|235.63|238.54|235.94|238.14|235.54|0
1646811470000|2022-03-09 07:37:50|238.34|235.74|238.14|235.54|238.34|235.74|238.14|235.54|0
1646811480000|2022-03-09 07:38:00|238.34|235.74|238.23|235.63|238.34|235.74|237.93|235.33|0
1646811490000|2022-03-09 07:38:10|237.93|235.33|238.14|235.54|238.23|235.63|237.93|235.33|0
1646811500000|2022-03-09 07:38:20|238.23|235.63|237.93|235.33|238.23|235.63|237.33|234.73|0
1646811510000|2022-03-09 07:38:30|238.03|235.43|237.83|235.23|238.03|235.43|237.83|235.23|0
1646811520000|2022-03-09 07:38:40|238.13|235.53|237.63|235.03|238.34|235.74|237.63|235.03|0
1646811530000|2022-03-09 07:38:50|237.53|234.93|237.93|235.33|238.13|235.53|237.53|234.93|0
1646811540000|2022-03-09 07:39:00|237.73|235.13|237.83|235.23|237.83|235.23|237.33|234.73|0
1646811550000|2022-03-09 07:39:10|237.93|235.33|238.94|236.34|238.94|236.34|237.93|235.33|0
1646811560000|2022-03-09 07:39:20|239.04|236.44|239.04|236.44|239.04|236.44|238.74|236.14|0
1646811570000|2022-03-09 07:39:30|239.14|236.54|239.55|236.95|239.55|236.95|239.04|236.44|0
1646811580000|2022-03-09 07:39:40|238.83|236.23|239.44|236.84|239.44|236.84|238.74|236.14|0
1646811590000|2022-03-09 07:39:50|239.55|236.95|240.66|238.06|240.66|238.06|239.55|236.95|0
1646811600000|2022-03-09 07:40:00|240.36|237.76|241.37|238.77|241.57|238.97|240.36|237.76|0
1646811610000|2022-03-09 07:40:10|241.78|239.18|241.77|239.17|241.78|239.18|241.67|239.07|0
1646811620000|2022-03-09 07:40:20|241.98|239.38|242.18|239.58|242.18|239.58|241.98|239.38|0
1646811630000|2022-03-09 07:40:30|241.98|239.38|241.26|238.66|242.38|239.78|241.26|238.66|0
1646811640000|2022-03-09 07:40:40|241.37|238.77|241.77|239.17|241.87|239.27|241.17|238.57|0
1646811650000|2022-03-09 07:40:50|241.16|238.56|240.65|238.05|241.77|239.17|240.25|237.65|0
1646811660000|2022-03-09 07:41:00|240.56|237.96|240.76|238.16|241.16|238.56|240.56|237.96|0
1646811670000|2022-03-09 07:41:10|240.35|237.75|240.15|237.55|240.35|237.75|239.75|237.15|0
1646811680000|2022-03-09 07:41:20|239.95|237.35|239.23|236.63|239.95|237.35|239.14|236.54|0
1646811690000|2022-03-09 07:41:30|239.74|237.14|239.44|236.84|239.74|237.14|239.03|236.43|0
1646811700000|2022-03-09 07:41:40|239.23|236.63|239.34|236.74|239.34|236.74|239.14|236.54|0
1646811710000|2022-03-09 07:41:50|239.23|236.63|239.03|236.43|239.34|236.74|239.03|236.43|0
1646811720000|2022-03-09 07:42:00|239.14|236.54|238.42|235.82|239.14|236.54|238.42|235.82|0
1646811730000|2022-03-09 07:42:10|238.73|236.13|237.62|235.02|238.73|236.13|237.62|235.02|0
1646811740000|2022-03-09 07:42:20|237.82|235.22|237.52|234.92|238.12|235.52|237.52|234.92|0
1646811750000|2022-03-09 07:42:30|237.41|234.81|236.81|234.21|237.41|234.81|236.81|234.21|0
1646811760000|2022-03-09 07:42:40|237.12|234.52|236.91|234.31|237.12|234.52|236.91|234.31|0
1646811770000|2022-03-09 07:42:50|237.41|234.81|237.21|234.61|237.41|234.81|237.21|234.61|0
1646811780000|2022-03-09 07:43:00|237.41|234.81|237.72|235.12|237.72|235.12|237.32|234.72|0
1646811790000|2022-03-09 07:43:10|237.92|235.32|237.72|235.12|238.02|235.42|237.72|235.12|0
1646811800000|2022-03-09 07:43:20|237.82|235.22|237.92|235.32|237.92|235.32|237.52|234.92|0
1646811810000|2022-03-09 07:43:30|237.61|235.01|237.92|235.32|237.92|235.32|237.61|235.01|0
1646811820000|2022-03-09 07:43:40|237.61|235.01|237.81|235.21|237.81|235.21|237.61|235.01|0
1646811830000|2022-03-09 07:43:50|238.22|235.62|238.82|236.22|238.82|236.22|238.22|235.62|0
1646811840000|2022-03-09 07:44:00|238.93|236.33|239.54|236.94|239.63|237.03|238.93|236.33|0
1646811850000|2022-03-09 07:44:10|239.43|236.83|238.82|236.22|239.43|236.83|238.82|236.22|0
1646811860000|2022-03-09 07:44:20|238.93|236.33|238.12|235.52|239.13|236.53|238.12|235.52|0
1646811870000|2022-03-09 07:44:30|238.01|235.41|238.12|235.52|238.12|235.52|237.81|235.21|0
1646811880000|2022-03-09 07:44:40|238.22|235.62|237.92|235.32|238.42|235.82|237.92|235.32|0
1646811890000|2022-03-09 07:44:50|237.81|235.21|237.71|235.11|237.81|235.21|237.71|235.11|0
1646811900000|2022-03-09 07:45:00|239.23|236.63|238.32|235.72|239.23|236.63|238.32|235.72|0
1646811910000|2022-03-09 07:45:10|237.92|235.32|237.61|235.01|237.92|235.32|237.51|234.91|0
1646811920000|2022-03-09 07:45:20|236.8|234.2|236.5|233.9|237|234.4|236.5|233.9|0
1646811930000|2022-03-09 07:45:30|236.3|233.7|236.3|233.7|236.4|233.8|236.2|233.6|0
1646811940000|2022-03-09 07:45:40|236.5|233.9|236.5|233.9|236.91|234.31|236.3|233.7|0
1646811950000|2022-03-09 07:45:50|236.6|234|236.91|234.31|237|234.4|236.6|234|0
1646811960000|2022-03-09 07:46:00|237.11|234.51|236.5|233.9|237.11|234.51|236.5|233.9|0
1646811970000|2022-03-09 07:46:10|236.8|234.2|236.5|233.9|237|234.4|236.5|233.9|0
1646811980000|2022-03-09 07:46:20|236.8|234.2|236.9|234.3|236.9|234.3|236.8|234.2|0
1646811990000|2022-03-09 07:46:30|237.31|234.71|236.5|233.9|237.31|234.71|236.5|233.9|0
1646812000000|2022-03-09 07:46:40|236.6|234|236.7|234.1|236.7|234.1|236.4|233.8|0
1646812010000|2022-03-09 07:46:50|236.9|234.3|236.6|234|236.9|234.3|236.5|233.9|0
1646812020000|2022-03-09 07:47:00|236.7|234.1|237.1|234.5|237.1|234.5|236.5|233.9|0
1646812030000|2022-03-09 07:47:10|237.31|234.71|236.1|233.5|237.31|234.71|236.1|233.5|0
1646812040000|2022-03-09 07:47:20|236.5|233.9|237.3|234.7|237.3|234.7|236.5|233.9|0
1646812050000|2022-03-09 07:47:30|237.2|234.6|237.3|234.7|237.3|234.7|236.7|234.1|0
1646812060000|2022-03-09 07:47:40|236.7|234.1|236.39|233.79|236.7|234.1|236.39|233.79|0
1646812070000|2022-03-09 07:47:50|237.3|234.7|237.2|234.6|237.5|234.9|237.2|234.6|0
1646812080000|2022-03-09 07:48:00|237.1|234.5|235.49|232.89|237.1|234.5|235.49|232.89|0
1646812090000|2022-03-09 07:48:10|235.29|232.69|235.49|232.89|235.49|232.89|235.09|232.49|0
1646812100000|2022-03-09 07:48:20|235.69|233.09|235.49|232.89|235.69|233.09|235.49|232.89|0
1646812110000|2022-03-09 07:48:30|235.89|233.29|236.39|233.79|236.39|233.79|235.59|232.99|0
1646812120000|2022-03-09 07:48:40|236.5|233.9|236.49|233.89|236.5|233.9|236.49|233.89|0
1646812130000|2022-03-09 07:48:50|236.7|234.1|236.49|233.89|236.7|234.1|236.29|233.69|0
1646812140000|2022-03-09 07:49:00|236.59|233.99|237.1|234.5|237.1|234.5|236.39|233.79|0
1646812150000|2022-03-09 07:49:10|237.3|234.7|238.41|235.81|238.41|235.81|237.3|234.7|0
1646812160000|2022-03-09 07:49:20|238.2|235.6|239.01|236.41|239.01|236.41|238.2|235.6|0
1646812170000|2022-03-09 07:49:30|239.12|236.52|238.91|236.31|239.21|236.61|238.91|236.31|0
1646812180000|2022-03-09 07:49:40|238.71|236.11|238.61|236.01|238.71|236.11|238.4|235.8|0
1646812190000|2022-03-09 07:49:50|238.51|235.91|239.52|236.92|239.52|236.92|238.51|235.91|0
1646812200000|2022-03-09 07:50:00|239.21|236.61|239.52|236.92|239.52|236.92|239.12|236.52|0
1646812210000|2022-03-09 07:50:10|239.62|237.02|239.32|236.72|239.72|237.12|239.32|236.72|0
1646812220000|2022-03-09 07:50:20|239.62|237.02|239.32|236.72|239.72|237.12|239.32|236.72|0
1646812230000|2022-03-09 07:50:30|239.41|236.81|239.72|237.12|239.72|237.12|239.41|236.81|0
1646812240000|2022-03-09 07:50:40|239.92|237.32|239.82|237.22|240.22|237.62|239.82|237.22|0
1646812250000|2022-03-09 07:50:50|240.02|237.42|239.72|237.12|240.02|237.42|239.72|237.12|0
1646812260000|2022-03-09 07:51:00|239.92|237.32|239.72|237.12|239.92|237.32|239.52|236.92|0
1646812270000|2022-03-09 07:51:10|239.52|236.92|239.21|236.61|239.52|236.92|238.91|236.31|0
1646812280000|2022-03-09 07:51:20|239.01|236.41|239.31|236.71|239.31|236.71|239.01|236.41|0
1646812290000|2022-03-09 07:51:30|239.01|236.41|240.02|237.42|240.02|237.42|239.01|236.41|0
1646812300000|2022-03-09 07:51:40|240.12|237.52|242.15|239.55|242.15|239.55|240.12|237.52|0
1646812310000|2022-03-09 07:51:50|241.95|239.35|241.95|239.35|242.15|239.55|241.95|239.35|0
1646812320000|2022-03-09 07:52:00|242.35|239.75|242.35|239.75|242.56|239.96|242.25|239.65|0
1646812330000|2022-03-09 07:52:10|242.15|239.55|241.95|239.35|242.15|239.55|241.74|239.14|0
1646812340000|2022-03-09 07:52:20|242.56|239.96|243.37|240.77|243.37|240.77|242.56|239.96|0
1646812350000|2022-03-09 07:52:30|242.76|240.16|242.76|240.16|243.17|240.57|242.76|240.16|0
1646812360000|2022-03-09 07:52:40|242.86|240.26|243.57|240.97|243.88|241.28|242.86|240.26|0
1646812370000|2022-03-09 07:52:50|243.78|241.18|243.17|240.57|243.78|241.18|243.17|240.57|0
1646812380000|2022-03-09 07:53:00|242.96|240.36|242.76|240.16|243.06|240.46|242.56|239.96|0
1646812390000|2022-03-09 07:53:10|242.86|240.26|242.86|240.26|243.37|240.77|242.86|240.26|0
1646812400000|2022-03-09 07:53:20|242.96|240.36|242.76|240.16|243.16|240.56|242.76|240.16|0
1646812410000|2022-03-09 07:53:30|242.96|240.36|242.35|239.75|242.96|240.36|242.35|239.75|0
1646812420000|2022-03-09 07:53:40|242.15|239.55|241.94|239.34|242.15|239.55|241.94|239.34|0
1646812430000|2022-03-09 07:53:50|242.15|239.55|242.15|239.55|242.15|239.55|242.04|239.44|0
1646812440000|2022-03-09 07:54:00|241.84|239.24|241.54|238.94|242.15|239.55|241.54|238.94|0
1646812450000|2022-03-09 07:54:10|241.33|238.73|241.94|239.34|242.35|239.75|241.33|238.73|0
1646812460000|2022-03-09 07:54:20|241.84|239.24|241.94|239.34|242.35|239.75|241.84|239.24|0
1646812470000|2022-03-09 07:54:30|242.35|239.75|241.63|239.03|242.35|239.75|241.63|239.03|0
1646812480000|2022-03-09 07:54:40|241.53|238.93|242.14|239.54|242.14|239.54|241.53|238.93|0
1646812490000|2022-03-09 07:54:50|241.84|239.24|242.04|239.44|242.04|239.44|241.84|239.24|0
1646812500000|2022-03-09 07:55:00|242.14|239.54|241.43|238.83|242.14|239.54|241.43|238.83|0
1646812510000|2022-03-09 07:55:10|240.92|238.32|241.63|239.03|241.74|239.14|240.72|238.12|0
1646812520000|2022-03-09 07:55:20|241.83|239.23|241.53|238.93|241.83|239.23|241.22|238.62|0
1646812530000|2022-03-09 07:55:30|241.74|239.14|242.24|239.64|242.24|239.64|241.74|239.14|0
1646812540000|2022-03-09 07:55:40|242.35|239.75|242.55|239.95|242.75|240.15|242.34|239.74|0
1646812550000|2022-03-09 07:55:50|242.95|240.35|242.44|239.84|242.95|240.35|242.44|239.84|0
1646812560000|2022-03-09 07:56:00|242.34|239.74|242.64|240.04|242.75|240.15|242.14|239.54|0
1646812570000|2022-03-09 07:56:10|242.75|240.15|242.85|240.25|242.85|240.25|242.55|239.95|0
1646812580000|2022-03-09 07:56:20|243.16|240.56|242.55|239.95|243.16|240.56|242.55|239.95|0
1646812590000|2022-03-09 07:56:30|242.85|240.25|243.25|240.65|243.25|240.65|242.75|240.15|0
1646812600000|2022-03-09 07:56:40|243.05|240.45|243.36|240.76|243.46|240.86|243.05|240.45|0
1646812610000|2022-03-09 07:56:50|243.77|241.17|243.56|240.96|243.77|241.17|243.46|240.86|0
1646812620000|2022-03-09 07:57:00|243.86|241.26|241.83|239.23|243.86|241.26|241.83|239.23|0
1646812630000|2022-03-09 07:57:10|242.44|239.84|242.34|239.74|242.54|239.94|241.63|239.03|0
1646812640000|2022-03-09 07:57:20|242.24|239.64|241.53|238.93|242.34|239.74|241.53|238.93|0
1646812650000|2022-03-09 07:57:30|241.12|238.52|240.81|238.21|241.62|239.02|240.81|238.21|0
1646812660000|2022-03-09 07:57:40|241.32|238.72|241.62|239.02|241.62|239.02|241.12|238.52|0
1646812670000|2022-03-09 07:57:50|241.53|238.93|240.61|238.01|241.53|238.93|240.61|238.01|0
1646812680000|2022-03-09 07:58:00|240|237.4|239.8|237.2|240.31|237.71|239.8|237.2|0
1646812690000|2022-03-09 07:58:10|239.9|237.3|239.8|237.2|239.9|237.3|239.7|237.1|0
1646812700000|2022-03-09 07:58:20|239.9|237.3|239.9|237.3|239.9|237.3|239.9|237.3|0
1646812710000|2022-03-09 07:58:30|240|237.4|239.59|236.99|240|237.4|239.59|236.99|0
1646812720000|2022-03-09 07:58:40|239.29|236.69|241.42|238.82|241.42|238.82|239.29|236.69|0
1646812730000|2022-03-09 07:58:50|240.92|238.32|240.31|237.71|240.92|238.32|240.1|237.5|0
1646812740000|2022-03-09 07:59:00|240|237.4|241.01|238.41|241.12|238.52|239.8|237.2|0
1646812750000|2022-03-09 07:59:10|240.51|237.91|241.12|238.52|241.82|239.22|240.51|237.91|0
1646812760000|2022-03-09 07:59:20|241.73|239.13|242.34|239.74|242.34|239.74|241.52|238.92|0
1646812770000|2022-03-09 07:59:30|242.13|239.53|241.82|239.22|242.64|240.04|241.82|239.22|0
1646812780000|2022-03-09 07:59:40|242.03|239.43|242.84|240.24|243.04|240.44|242.03|239.43|0
1646812790000|2022-03-09 07:59:50|242.64|240.04|243.15|240.55|243.25|240.65|242.64|240.04|0
1646812800000|2022-03-09 08:00:00|243.04|240.44|240.71|238.11|243.04|240.44|240.71|238.11|0
1646812810000|2022-03-09 08:00:10|240.4|237.8|239.7|237.1|240.4|237.8|238.78|236.18|0
1646812820000|2022-03-09 08:00:20|238.28|235.68|237.67|235.07|238.28|235.68|236.87|234.27|0
1646812830000|2022-03-09 08:00:30|236.87|234.27|236.26|233.66|236.87|234.27|236.26|233.66|0
1646812840000|2022-03-09 08:00:40|236.56|233.96|237.47|234.87|237.87|235.27|236.26|233.66|0
1646812850000|2022-03-09 08:00:50|237.07|234.47|236.96|234.36|237.16|234.56|236.76|234.16|0
1646812860000|2022-03-09 08:01:00|236.76|234.16|236.06|233.46|236.76|234.16|236.06|233.46|0
1646812870000|2022-03-09 08:01:10|235.66|233.06|234.65|232.05|235.66|233.06|234.65|232.05|0
1646812880000|2022-03-09 08:01:20|234.95|232.35|236.46|233.86|236.46|233.86|234.95|232.35|0
1646812890000|2022-03-09 08:01:30|236.16|233.56|236.16|233.56|236.46|233.86|235.95|233.35|0
1646812900000|2022-03-09 08:01:40|237.07|234.47|237.07|234.47|237.07|234.47|236.36|233.76|0
1646812910000|2022-03-09 08:01:50|237.57|234.97|237.27|234.67|237.77|235.17|236.76|234.16|0
1646812920000|2022-03-09 08:02:00|237.87|235.27|236.66|234.06|237.87|235.27|236.46|233.86|0
1646812930000|2022-03-09 08:02:10|236.15|233.55|236.46|233.86|236.46|233.86|235.95|233.35|0
1646812940000|2022-03-09 08:02:20|237.06|234.46|237.16|234.56|237.16|234.56|236.56|233.96|0
1646812950000|2022-03-09 08:02:30|237.27|234.67|237.87|235.27|237.87|235.27|237.16|234.56|0
1646812960000|2022-03-09 08:02:40|237.67|235.07|237.67|235.07|237.97|235.37|237.67|235.07|0
1646812970000|2022-03-09 08:02:50|237.06|234.46|237.97|235.37|238.07|235.47|237.06|234.46|0
1646812980000|2022-03-09 08:03:00|237.87|235.27|236.66|234.06|237.87|235.27|235.95|233.35|0
1646812990000|2022-03-09 08:03:10|236.05|233.45|236.05|233.45|236.96|234.36|236.05|233.45|0
1646813000000|2022-03-09 08:03:20|235.85|233.25|235.85|233.25|235.85|233.25|235.25|232.65|0
1646813010000|2022-03-09 08:03:30|236.05|233.45|234.65|232.05|236.05|233.45|234.54|231.94|0
1646813020000|2022-03-09 08:03:40|234.24|231.64|235.25|232.65|235.25|232.65|234.24|231.64|0
1646813030000|2022-03-09 08:03:50|235.55|232.95|235.25|232.65|235.55|232.95|235.25|232.65|0
1646813040000|2022-03-09 08:04:00|234.74|232.14|234.34|231.74|234.85|232.25|234.34|231.74|0
1646813050000|2022-03-09 08:04:10|235.05|232.45|234.24|231.64|235.05|232.45|234.24|231.64|0
1646813060000|2022-03-09 08:04:20|234.34|231.74|234.74|232.14|234.74|232.14|234.04|231.44|0
1646813070000|2022-03-09 08:04:30|233.94|231.34|233.94|231.34|234.24|231.64|233.94|231.34|0
1646813080000|2022-03-09 08:04:40|234.34|231.74|234.24|231.64|234.34|231.74|234.24|231.64|0
1646813090000|2022-03-09 08:04:50|233.74|231.14|232.64|230.04|233.74|231.14|232.64|230.04|0
1646813100000|2022-03-09 08:05:00|232.07|229.99|232.18|230.1|232.18|230.1|231.78|229.7|0
1646813110000|2022-03-09 08:05:10|230.28|228.2|229.38|227.3|230.28|228.2|229.18|227.1|0
1646813120000|2022-03-09 08:05:20|228.99|226.91|229.48|227.4|229.58|227.5|228.68|226.6|0
1646813130000|2022-03-09 08:05:30|229.98|227.9|230.18|228.1|231.18|229.1|229.98|227.9|0
1646813140000|2022-03-09 08:05:40|230.38|228.3|231.27|229.19|231.58|229.5|230.38|228.3|0
1646813150000|2022-03-09 08:05:50|231.87|229.79|232.38|230.3|232.58|230.5|231.87|229.79|0
1646813160000|2022-03-09 08:06:00|232.47|230.39|231.38|229.3|232.47|230.39|231.38|229.3|0
1646813170000|2022-03-09 08:06:10|231.57|229.49|231.27|229.19|231.97|229.89|231.07|228.99|0
1646813180000|2022-03-09 08:06:20|230.87|228.79|232.27|230.19|232.27|230.19|230.87|228.79|0
1646813190000|2022-03-09 08:06:30|232.47|230.39|233.07|230.99|233.58|231.5|232.47|230.39|0
1646813200000|2022-03-09 08:06:40|233.47|231.39|232.97|230.89|233.58|231.5|232.97|230.89|0
1646813210000|2022-03-09 08:06:50|232.87|230.79|234.58|232.5|234.67|232.59|232.87|230.79|0
1646813220000|2022-03-09 08:07:00|234.67|232.59|235.22|233.14|236.12|234.04|234.18|232.1|0
1646813230000|2022-03-09 08:07:10|236.32|234.24|237.22|235.14|237.22|235.14|236.12|234.04|0
1646813240000|2022-03-09 08:07:20|236.82|234.74|237.73|235.65|237.73|235.65|236.82|234.74|0
1646813250000|2022-03-09 08:07:30|237.93|235.85|239.34|237.26|239.34|237.26|237.83|235.75|0
1646813260000|2022-03-09 08:07:40|239.24|237.16|239.44|237.36|239.44|237.36|239.03|236.95|0
1646813270000|2022-03-09 08:07:50|240.35|238.27|239.94|237.86|240.35|238.27|239.64|237.56|0
1646813280000|2022-03-09 08:08:00|240.24|238.16|240.55|238.47|240.55|238.47|239.94|237.86|0
1646813290000|2022-03-09 08:08:10|241.16|239.08|239.84|237.76|241.66|239.58|239.84|237.76|0
1646813300000|2022-03-09 08:08:20|239.14|237.06|238.94|236.86|239.14|237.06|238.53|236.45|0
1646813310000|2022-03-09 08:08:30|239.23|237.15|240.44|238.36|240.44|238.36|239.23|237.15|0
1646813320000|2022-03-09 08:08:40|240.55|238.47|240.55|238.47|240.75|238.67|240.55|238.47|0
1646813330000|2022-03-09 08:08:50|241.45|239.37|241.66|239.58|241.76|239.68|241.25|239.17|0
1646813340000|2022-03-09 08:09:00|241.76|239.68|241.15|239.07|242.17|240.09|240.95|238.87|0
1646813350000|2022-03-09 08:09:10|240.95|238.87|240.14|238.06|240.95|238.87|240.14|238.06|0
1646813360000|2022-03-09 08:09:20|240.55|238.47|241.86|239.78|241.86|239.78|240.55|238.47|0
1646813370000|2022-03-09 08:09:30|242.06|239.98|241.86|239.78|242.06|239.98|241.56|239.48|0
1646813380000|2022-03-09 08:09:40|241.35|239.27|241.76|239.68|241.86|239.78|241.15|239.07|0
1646813390000|2022-03-09 08:09:50|241.86|239.78|241.35|239.27|241.86|239.78|241.15|239.07|0
1646813400000|2022-03-09 08:10:00|241.56|239.48|241.76|239.68|241.96|239.88|241.56|239.48|0
1646813410000|2022-03-09 08:10:10|240.95|238.87|240.64|238.56|241.25|239.17|240.64|238.56|0
1646813420000|2022-03-09 08:10:20|241.25|239.17|241.45|239.37|241.65|239.57|241.25|239.17|0
1646813430000|2022-03-09 08:10:30|242.16|240.08|242.16|240.08|242.97|240.89|242.16|240.08|0
1646813440000|2022-03-09 08:10:40|242.57|240.49|242.77|240.69|242.77|240.69|241.76|239.68|0
1646813450000|2022-03-09 08:10:50|242.57|240.49|242.77|240.69|242.97|240.89|242.57|240.49|0
1646813460000|2022-03-09 08:11:00|242.46|240.38|242.97|240.89|242.97|240.89|242.46|240.38|0
1646813470000|2022-03-09 08:11:10|243.07|240.99|242.57|240.49|243.07|240.99|242.36|240.28|0
1646813480000|2022-03-09 08:11:20|241.96|239.88|241.55|239.47|241.96|239.88|241.25|239.17|0
1646813490000|2022-03-09 08:11:30|242.16|240.08|243.27|241.19|243.27|241.19|242.16|240.08|0
1646813500000|2022-03-09 08:11:40|243.17|241.09|242.77|240.69|243.17|241.09|242.77|240.69|0
1646813510000|2022-03-09 08:11:50|243.17|241.09|243.27|241.19|243.27|241.19|242.86|240.78|0
1646813520000|2022-03-09 08:12:00|243.07|240.99|244.69|242.61|244.69|242.61|243.07|240.99|0
1646813530000|2022-03-09 08:12:10|244.59|242.51|245.41|243.33|245.41|243.33|244.49|242.41|0
1646813540000|2022-03-09 08:12:20|245.71|243.63|245.71|243.63|246.22|244.14|245.61|243.53|0
1646813550000|2022-03-09 08:12:30|246.43|244.35|245.41|243.33|246.43|244.35|245.41|243.33|0
1646813560000|2022-03-09 08:12:40|245|242.92|244.8|242.72|245.2|243.12|244.8|242.72|0
1646813570000|2022-03-09 08:12:50|244.19|242.11|243.06|240.98|244.39|242.31|243.06|240.98|0
1646813580000|2022-03-09 08:13:00|243.37|241.29|244.49|242.41|244.49|242.41|243.37|241.29|0
1646813590000|2022-03-09 08:13:10|244.28|242.2|244.89|242.81|244.89|242.81|244.28|242.2|0
1646813600000|2022-03-09 08:13:20|245.2|243.12|245.91|243.83|245.91|243.83|245.2|243.12|0
1646813610000|2022-03-09 08:13:30|245.71|243.63|246.11|244.03|246.11|244.03|245.61|243.53|0
1646813620000|2022-03-09 08:13:40|245.81|243.73|245.5|243.42|245.81|243.73|245.5|243.42|0
1646813630000|2022-03-09 08:13:50|245.2|243.12|245.4|243.32|245.4|243.32|244.59|242.51|0
1646813640000|2022-03-09 08:14:00|246.01|243.93|245.09|243.01|246.01|243.93|244.89|242.81|0
1646813650000|2022-03-09 08:14:10|245|242.92|244.89|242.81|245.2|243.12|244.69|242.61|0
1646813660000|2022-03-09 08:14:20|245.09|243.01|244.89|242.81|245.5|243.42|244.89|242.81|0
1646813670000|2022-03-09 08:14:30|244.99|242.91|245.6|243.52|245.6|243.52|244.69|242.61|0
1646813680000|2022-03-09 08:14:40|244.68|242.6|244.18|242.1|244.68|242.6|244.18|242.1|0
1646813690000|2022-03-09 08:14:50|244.48|242.4|244.48|242.4|244.79|242.71|244.38|242.3|0
1646813700000|2022-03-09 08:15:00|244.28|242.2|242.45|240.37|244.28|242.2|242.45|240.37|0
1646813710000|2022-03-09 08:15:10|242.15|240.07|241.44|239.36|242.15|240.07|241.34|239.26|0
1646813720000|2022-03-09 08:15:20|241.23|239.15|240.13|238.05|241.23|239.15|240.13|238.05|0
1646813730000|2022-03-09 08:15:30|239.93|237.85|240.13|238.05|240.33|238.25|239.72|237.64|0
1646813740000|2022-03-09 08:15:40|240.02|237.94|239.62|237.54|240.13|238.05|239.62|237.54|0
1646813750000|2022-03-09 08:15:50|240.22|238.14|239.92|237.84|240.73|238.65|239.92|237.84|0
1646813760000|2022-03-09 08:16:00|239.72|237.64|239.12|237.04|239.82|237.74|239.12|237.04|0
1646813770000|2022-03-09 08:16:10|239.41|237.33|238.31|236.23|239.41|237.33|238.31|236.23|0
1646813780000|2022-03-09 08:16:20|238.71|236.63|237.6|235.52|238.91|236.83|237.6|235.52|0
1646813790000|2022-03-09 08:16:30|237.8|235.72|237.4|235.32|238.11|236.03|237.4|235.32|0
1646813800000|2022-03-09 08:16:40|237.91|235.83|237.1|235.02|238.11|236.03|237.1|235.02|0
1646813810000|2022-03-09 08:16:50|237.4|235.32|236.7|234.62|237.4|235.32|236.7|234.62|0
1646813820000|2022-03-09 08:17:00|237.2|235.12|236.1|234.02|237.2|235.12|235.99|233.91|0
1646813830000|2022-03-09 08:17:10|235.9|233.82|235.5|233.42|236.1|234.02|235.5|233.42|0
1646813840000|2022-03-09 08:17:20|235.59|233.51|235.79|233.71|235.79|233.71|235.39|233.31|0
1646813850000|2022-03-09 08:17:30|236.1|234.02|235.79|233.71|236.39|234.31|235.79|233.71|0
1646813860000|2022-03-09 08:17:40|236.3|234.22|236.1|234.02|236.3|234.22|235.99|233.91|0
1646813870000|2022-03-09 08:17:50|235.9|233.82|235.89|233.81|235.9|233.82|235.69|233.61|0
1646813880000|2022-03-09 08:18:00|235.69|233.61|235.79|233.71|235.79|233.71|235.19|233.11|0
1646813890000|2022-03-09 08:18:10|236.39|234.31|236.99|234.91|236.99|234.91|236.19|234.11|0
1646813900000|2022-03-09 08:18:20|237.19|235.11|238.71|236.63|238.71|236.63|237.19|235.11|0
1646813910000|2022-03-09 08:18:30|238.6|236.52|238.8|236.72|238.91|236.83|238.1|236.02|0
1646813920000|2022-03-09 08:18:40|239.21|237.13|240.01|237.93|240.32|238.24|239.21|237.13|0
1646813930000|2022-03-09 08:18:50|239.92|237.84|241.02|238.94|241.02|238.94|239.81|237.73|0
1646813940000|2022-03-09 08:19:00|240.62|238.54|241.22|239.14|241.33|239.25|240.62|238.54|0
1646813950000|2022-03-09 08:19:10|241.33|239.25|240.62|238.54|241.33|239.25|240.62|238.54|0
1646813960000|2022-03-09 08:19:20|239.41|237.33|238.8|236.72|239.71|237.63|238.8|236.72|0
1646813970000|2022-03-09 08:19:30|239.41|237.33|239.11|237.03|239.81|237.73|239|236.92|0
1646813980000|2022-03-09 08:19:40|239.61|237.53|239.81|237.73|239.81|237.73|239.51|237.43|0
1646813990000|2022-03-09 08:19:50|239.61|237.53|239.31|237.23|239.61|237.53|238.9|236.82|0
1646814000000|2022-03-09 08:20:00|239.51|237.43|239.81|237.73|240.11|238.03|239.2|237.12|0
1646814010000|2022-03-09 08:20:10|240.52|238.44|241.12|239.04|241.33|239.25|240.52|238.44|0
1646814020000|2022-03-09 08:20:20|241.73|239.65|241.33|239.25|241.73|239.65|241.33|239.25|0
1646814030000|2022-03-09 08:20:30|241.12|239.04|241.02|238.94|241.42|239.34|241.02|238.94|0
1646814040000|2022-03-09 08:20:40|239.91|237.83|239.1|237.02|240.01|237.93|239.1|237.02|0
1646814050000|2022-03-09 08:20:50|239.31|237.23|239.1|237.02|239.31|237.23|239.1|237.02|0
1646814060000|2022-03-09 08:21:00|238.8|236.72|238.8|236.72|239.3|237.22|238.8|236.72|0
1646814070000|2022-03-09 08:21:10|238.19|236.11|238.5|236.42|238.5|236.42|238.19|236.11|0
1646814080000|2022-03-09 08:21:20|237.69|235.61|237.69|235.61|238.1|236.02|237.29|235.21|0
1646814090000|2022-03-09 08:21:30|237.49|235.41|238.3|236.22|238.3|236.22|237.19|235.11|0
1646814100000|2022-03-09 08:21:40|238.59|236.51|238.39|236.31|238.9|236.82|237.79|235.71|0
1646814110000|2022-03-09 08:21:50|238.3|236.22|239.3|237.22|239.3|237.22|238.3|236.22|0
1646814120000|2022-03-09 08:22:00|239.6|237.52|239.2|237.12|240|237.92|239.2|237.12|0
1646814130000|2022-03-09 08:22:10|239.6|237.52|239.91|237.83|240.92|238.84|239|236.92|0
1646814140000|2022-03-09 08:22:20|240.31|238.23|241.12|239.04|241.12|239.04|240.31|238.23|0
1646814150000|2022-03-09 08:22:30|241.52|239.44|241.42|239.34|241.73|239.65|240.71|238.63|0
1646814160000|2022-03-09 08:22:40|241.52|239.44|241.82|239.74|241.82|239.74|241.42|239.34|0
1646814170000|2022-03-09 08:22:50|242.13|240.05|242.43|240.35|242.54|240.46|241.93|239.85|0
1646814180000|2022-03-09 08:23:00|242.63|240.55|241.72|239.64|242.63|240.55|241.52|239.44|0
1646814190000|2022-03-09 08:23:10|241.32|239.24|241.62|239.54|241.62|239.54|241.01|238.93|0
1646814200000|2022-03-09 08:23:20|241.52|239.44|242.53|240.45|242.53|240.45|241.21|239.13|0
1646814210000|2022-03-09 08:23:30|242.63|240.55|242.74|240.66|243.04|240.96|242.43|240.35|0
1646814220000|2022-03-09 08:23:40|242.53|240.45|243.14|241.06|243.24|241.16|242.53|240.45|0
1646814230000|2022-03-09 08:23:50|242.94|240.86|241.72|239.64|243.04|240.96|241.41|239.33|0
1646814240000|2022-03-09 08:24:00|241.62|239.54|241.41|239.33|241.82|239.74|240.71|238.63|0
1646814250000|2022-03-09 08:24:10|241.32|239.24|240.4|238.32|241.52|239.44|240.4|238.32|0
1646814260000|2022-03-09 08:24:20|240|237.92|238.69|236.61|240.2|238.12|238.69|236.61|0
1646814270000|2022-03-09 08:24:30|237.78|235.7|237.98|235.9|238.29|236.21|237.78|235.7|0
1646814280000|2022-03-09 08:24:40|238.38|236.3|237.68|235.6|238.38|236.3|237.48|235.4|0
1646814290000|2022-03-09 08:24:50|237.48|235.4|237.98|235.9|237.98|235.9|236.88|234.8|0
1646814300000|2022-03-09 08:25:00|237.68|235.6|237.18|235.1|237.78|235.7|236.98|234.9|0
1646814310000|2022-03-09 08:25:10|237.48|235.4|236.88|234.8|237.48|235.4|236.77|234.69|0
1646814320000|2022-03-09 08:25:20|237.78|235.7|237.98|235.9|237.98|235.9|237.48|235.4|0
1646814330000|2022-03-09 08:25:30|237.78|235.7|239.29|237.21|239.29|237.21|237.78|235.7|0
1646814340000|2022-03-09 08:25:40|239.09|237.01|239.49|237.41|239.49|237.41|239.09|237.01|0
1646814350000|2022-03-09 08:25:50|239.9|237.82|239.29|237.21|240.2|238.12|239.29|237.21|0
1646814360000|2022-03-09 08:26:00|239.39|237.31|239.19|237.11|239.39|237.31|238.78|236.7|0
1646814370000|2022-03-09 08:26:10|238.98|236.9|239.99|237.91|240.2|238.12|238.98|236.9|0
1646814380000|2022-03-09 08:26:20|239.9|237.82|238.28|236.2|239.9|237.82|238.28|236.2|0
1646814390000|2022-03-09 08:26:30|238.69|236.61|238.48|236.4|238.69|236.61|238.18|236.1|0
1646814400000|2022-03-09 08:26:40|238.89|236.81|238.48|236.4|239.19|237.11|238.48|236.4|0
1646814410000|2022-03-09 08:26:50|238.28|236.2|237.48|235.4|238.28|236.2|237.48|235.4|0
1646814420000|2022-03-09 08:27:00|237.17|235.09|237.48|235.4|238.08|236|237.17|235.09|0
1646814430000|2022-03-09 08:27:10|237.68|235.6|237.77|235.69|238.58|236.5|237.68|235.6|0
1646814440000|2022-03-09 08:27:20|237.88|235.8|238.18|236.1|238.18|236.1|237.88|235.8|0
1646814450000|2022-03-09 08:27:30|238.08|236|238.58|236.5|238.58|236.5|238.08|236|0
1646814460000|2022-03-09 08:27:40|238.08|236|238.78|236.7|239.09|237.01|238.08|236|0
1646814470000|2022-03-09 08:27:50|238.48|236.4|237.07|234.99|238.48|236.4|237.07|234.99|0
1646814480000|2022-03-09 08:28:00|237.27|235.19|238.17|236.09|238.17|236.09|237.27|235.19|0
1646814490000|2022-03-09 08:28:10|237.88|235.8|237.57|235.49|237.88|235.8|237.07|234.99|0
1646814500000|2022-03-09 08:28:20|237.67|235.59|237.17|235.09|237.67|235.59|237.17|235.09|0
1646814510000|2022-03-09 08:28:30|236.77|234.69|236.27|234.19|236.77|234.69|236.07|233.99|0
1646814520000|2022-03-09 08:28:40|236.07|233.99|234.86|232.78|236.07|233.99|234.86|232.78|0
1646814530000|2022-03-09 08:28:50|234.66|232.58|235.46|233.38|235.66|233.58|234.66|232.58|0
1646814540000|2022-03-09 08:29:00|235.16|233.08|234.26|232.18|235.16|233.08|234.26|232.18|0
1646814550000|2022-03-09 08:29:10|234.96|232.88|234.66|232.58|234.96|232.88|234.16|232.08|0
1646814560000|2022-03-09 08:29:20|234.86|232.78|234.36|232.28|234.86|232.78|234.16|232.08|0
1646814570000|2022-03-09 08:29:30|233.96|231.88|234.56|232.48|234.66|232.58|233.96|231.88|0
1646814580000|2022-03-09 08:29:40|234.76|232.68|233.66|231.58|234.76|232.68|233.36|231.28|0
1646814590000|2022-03-09 08:29:50|234.16|232.08|233.46|231.38|234.16|232.08|233.46|231.38|0
1646814600000|2022-03-09 08:30:00|233.96|231.88|233.36|231.28|234.06|231.98|233.36|231.28|0
1646814610000|2022-03-09 08:30:10|233.46|231.38|233.96|231.88|233.96|231.88|233.46|231.38|0
1646814620000|2022-03-09 08:30:20|234.56|232.48|234.96|232.88|235.06|232.98|234.46|232.38|0
1646814630000|2022-03-09 08:30:30|235.56|233.48|234.86|232.78|235.56|233.48|234.86|232.78|0
1646814640000|2022-03-09 08:30:40|235.36|233.28|236.66|234.58|236.66|234.58|235.36|233.28|0
1646814650000|2022-03-09 08:30:50|236.86|234.78|236.56|234.48|236.86|234.78|236.46|234.38|0
1646814660000|2022-03-09 08:31:00|236.96|234.88|237.47|235.39|237.47|235.39|236.46|234.38|0
1646814670000|2022-03-09 08:31:10|237.56|235.48|236.96|234.88|237.56|235.48|236.66|234.58|0
1646814680000|2022-03-09 08:31:20|236.06|233.98|236.66|234.58|237.06|234.98|236.06|233.98|0
1646814690000|2022-03-09 08:31:30|236.16|234.08|235.86|233.78|237.06|234.98|235.86|233.78|0
1646814700000|2022-03-09 08:31:40|236.15|234.07|236.26|234.18|236.26|234.18|234.86|232.78|0
1646814710000|2022-03-09 08:31:50|236.06|233.98|236.66|234.58|236.76|234.68|236.06|233.98|0
1646814720000|2022-03-09 08:32:00|236.15|234.07|237.16|235.08|237.36|235.28|236.15|234.07|0
1646814730000|2022-03-09 08:32:10|236.96|234.88|236.96|234.88|237.06|234.98|236.55|234.47|0
1646814740000|2022-03-09 08:32:20|236.86|234.78|237.56|235.48|237.86|235.78|236.86|234.78|0
1646814750000|2022-03-09 08:32:30|238.47|236.39|240.08|238|240.08|238|238.27|236.19|0
1646814760000|2022-03-09 08:32:40|241.09|239.01|241.7|239.62|241.8|239.72|241.09|239.01|0
1646814770000|2022-03-09 08:32:50|242.2|240.12|241.9|239.82|242.2|240.12|241.7|239.62|0
1646814780000|2022-03-09 08:33:00|242.1|240.02|241.19|239.11|242.4|240.32|241.19|239.11|0
1646814790000|2022-03-09 08:33:10|241.5|239.42|240.89|238.81|241.59|239.51|240.69|238.61|0
1646814800000|2022-03-09 08:33:20|240.58|238.5|241.19|239.11|241.29|239.21|240.38|238.3|0
1646814810000|2022-03-09 08:33:30|241.29|239.21|241.09|239.01|241.29|239.21|240.38|238.3|0
1646814820000|2022-03-09 08:33:40|240.58|238.5|242|239.92|242.1|240.02|240.58|238.5|0
1646814830000|2022-03-09 08:33:50|241.49|239.41|241.19|239.11|241.7|239.62|240.68|238.6|0
1646814840000|2022-03-09 08:34:00|240.58|238.5|241.29|239.21|241.29|239.21|240.58|238.5|0
1646814850000|2022-03-09 08:34:10|241.09|239.01|240.28|238.2|241.09|239.01|240.17|238.09|0
1646814860000|2022-03-09 08:34:20|240.58|238.5|239.87|237.79|240.68|238.6|239.87|237.79|0
1646814870000|2022-03-09 08:34:30|239.97|237.89|239.87|237.79|240.08|238|239.77|237.69|0
1646814880000|2022-03-09 08:34:40|240.08|238|239.87|237.79|240.78|238.7|239.57|237.49|0
1646814890000|2022-03-09 08:34:50|239.57|237.49|239.57|237.49|239.87|237.79|239.47|237.39|0
1646814900000|2022-03-09 08:35:00|238.96|236.88|240.07|237.99|240.28|238.2|238.96|236.88|0
1646814910000|2022-03-09 08:35:10|240.37|238.29|239.36|237.28|240.37|238.29|239.27|237.19|0
1646814920000|2022-03-09 08:35:20|239.47|237.39|239.97|237.89|240.07|237.99|239.47|237.39|0
1646814930000|2022-03-09 08:35:30|239.57|237.49|239.16|237.08|239.57|237.49|238.96|236.88|0
1646814940000|2022-03-09 08:35:40|239.27|237.19|239.77|237.69|239.77|237.69|239.27|237.19|0
1646814950000|2022-03-09 08:35:50|239.36|237.28|239.56|237.48|239.56|237.48|238.76|236.68|0
1646814960000|2022-03-09 08:36:00|238.86|236.78|237.45|235.37|238.96|236.88|237.45|235.37|0
1646814970000|2022-03-09 08:36:10|237.25|235.17|237.35|235.27|237.95|235.87|237.25|235.17|0
1646814980000|2022-03-09 08:36:20|237.45|235.37|237.35|235.27|237.95|235.87|237.35|235.27|0
1646814990000|2022-03-09 08:36:30|237.25|235.17|236.45|234.37|237.25|235.17|236.45|234.37|0
1646815000000|2022-03-09 08:36:40|236.05|233.97|235.94|233.86|236.25|234.17|235.84|233.76|0
1646815010000|2022-03-09 08:36:50|236.04|233.96|236.14|234.06|236.14|234.06|236.04|233.96|0
1646815020000|2022-03-09 08:37:00|236.45|234.37|236.54|234.46|236.85|234.77|236.24|234.16|0
1646815030000|2022-03-09 08:37:10|236.45|234.37|235.34|233.26|236.45|234.37|235.34|233.26|0
1646815040000|2022-03-09 08:37:20|235.64|233.56|235.44|233.36|235.84|233.76|235.34|233.26|0
1646815050000|2022-03-09 08:37:30|235.54|233.46|235.54|233.46|235.64|233.56|235.24|233.16|0
1646815060000|2022-03-09 08:37:40|236.04|233.96|235.84|233.76|236.14|234.06|235.84|233.76|0
1646815070000|2022-03-09 08:37:50|236.24|234.16|237.45|235.37|237.65|235.57|235.64|233.56|0
1646815080000|2022-03-09 08:38:00|237.34|235.26|237.65|235.57|237.74|235.66|237.34|235.26|0
1646815090000|2022-03-09 08:38:10|237.54|235.46|237.65|235.57|237.65|235.57|237.04|234.96|0
1646815100000|2022-03-09 08:38:20|237.74|235.66|237.95|235.87|237.95|235.87|236.84|234.76|0
1646815110000|2022-03-09 08:38:30|237.85|235.77|238.86|236.78|238.86|236.78|237.85|235.77|0
1646815120000|2022-03-09 08:38:40|238.95|236.87|239.26|237.18|239.26|237.18|238.45|236.37|0
1646815130000|2022-03-09 08:38:50|238.45|236.37|238.95|236.87|238.95|236.87|238.35|236.27|0
1646815140000|2022-03-09 08:39:00|238.85|236.77|238.85|236.77|239.06|236.98|238.75|236.67|0
1646815150000|2022-03-09 08:39:10|239.15|237.07|239.86|237.78|239.86|237.78|238.95|236.87|0
1646815160000|2022-03-09 08:39:20|239.35|237.27|239.55|237.47|239.66|237.58|239.35|237.27|0
1646815170000|2022-03-09 08:39:30|239.76|237.68|239.46|237.38|239.76|237.68|239.15|237.07|0
1646815180000|2022-03-09 08:39:40|239.86|237.78|239.66|237.58|239.86|237.78|239.35|237.27|0
1646815190000|2022-03-09 08:39:50|239.55|237.47|239.05|236.97|239.55|237.47|239.05|236.97|0
1646815200000|2022-03-09 08:40:00|238.65|236.57|239.86|237.78|239.86|237.78|238.65|236.57|0
1646815210000|2022-03-09 08:40:10|239.55|237.47|240.87|238.79|241.37|239.29|239.55|237.47|0
1646815220000|2022-03-09 08:40:20|241.07|238.99|239.86|237.78|241.07|238.99|239.86|237.78|0
1646815230000|2022-03-09 08:40:30|239.35|237.27|239.75|237.67|239.75|237.67|239.15|237.07|0
1646815240000|2022-03-09 08:40:40|239.86|237.78|239.05|236.97|239.86|237.78|239.05|236.97|0
1646815250000|2022-03-09 08:40:50|239.35|237.27|239.25|237.17|239.45|237.37|239.15|237.07|0
1646815260000|2022-03-09 08:41:00|239.55|237.47|239.45|237.37|239.55|237.47|239.15|237.07|0
1646815270000|2022-03-09 08:41:10|239.55|237.47|240.66|238.58|241.07|238.99|239.55|237.47|0
1646815280000|2022-03-09 08:41:20|240.46|238.38|241.68|239.6|241.68|239.6|240.46|238.38|0
1646815290000|2022-03-09 08:41:30|241.57|239.49|241.27|239.19|241.68|239.6|241.27|239.19|0
1646815300000|2022-03-09 08:41:40|241.47|239.39|241.07|238.99|241.47|239.39|240.87|238.79|0
1646815310000|2022-03-09 08:41:50|241.27|239.19|241.37|239.29|241.37|239.29|241.07|238.99|0
1646815320000|2022-03-09 08:42:00|241.27|239.19|241.37|239.29|241.67|239.59|241.27|239.19|0
1646815330000|2022-03-09 08:42:10|241.27|239.19|241.27|239.19|241.37|239.29|241.07|238.99|0
1646815340000|2022-03-09 08:42:20|241.47|239.39|242.89|240.81|242.89|240.81|241.47|239.39|0
1646815350000|2022-03-09 08:42:30|242.78|240.7|241.97|239.89|243.09|241.01|241.97|239.89|0
1646815360000|2022-03-09 08:42:40|242.89|240.81|243.09|241.01|243.09|241.01|242.69|240.61|0
1646815370000|2022-03-09 08:42:50|242.28|240.2|242.58|240.5|242.58|240.5|241.87|239.79|0
1646815380000|2022-03-09 08:43:00|242.38|240.3|241.67|239.59|242.38|240.3|241.57|239.49|0
1646815390000|2022-03-09 08:43:10|241.57|239.49|241.67|239.59|242.58|240.5|241.57|239.49|0
1646815400000|2022-03-09 08:43:20|241.77|239.69|242.48|240.4|242.48|240.4|241.67|239.59|0
1646815410000|2022-03-09 08:43:30|242.17|240.09|242.48|240.4|242.48|240.4|241.97|239.89|0
1646815420000|2022-03-09 08:43:40|242.78|240.7|242.38|240.3|242.89|240.81|242.38|240.3|0
1646815430000|2022-03-09 08:43:50|242.28|240.2|243.9|241.82|243.9|241.82|242.28|240.2|0
1646815440000|2022-03-09 08:44:00|244.61|242.53|244.61|242.53|244.61|242.53|244.2|242.12|0
1646815450000|2022-03-09 08:44:10|244.4|242.32|243.7|241.62|244.51|242.43|243.59|241.51|0
1646815460000|2022-03-09 08:44:20|243.9|241.82|243.59|241.51|243.9|241.82|243.49|241.41|0
1646815470000|2022-03-09 08:44:30|243.7|241.62|243.79|241.71|243.79|241.71|243.7|241.62|0
1646815480000|2022-03-09 08:44:40|243.39|241.31|244.1|242.02|244.1|242.02|243.29|241.21|0
1646815490000|2022-03-09 08:44:50|244.2|242.12|244|241.92|244.2|242.12|244|241.92|0
1646815500000|2022-03-09 08:45:00|243.59|241.51|243.29|241.21|243.69|241.61|243.18|241.1|0
1646815510000|2022-03-09 08:45:10|243.09|241.01|243.59|241.51|243.79|241.71|243.09|241.01|0
1646815520000|2022-03-09 08:45:20|243.18|241.1|243.69|241.61|243.69|241.61|243.08|241|0
1646815530000|2022-03-09 08:45:30|243.49|241.41|242.88|240.8|243.49|241.41|242.88|240.8|0
1646815540000|2022-03-09 08:45:40|243.08|241|242.57|240.49|243.08|241|242.07|239.99|0
1646815550000|2022-03-09 08:45:50|242.48|240.4|241.87|239.79|242.48|240.4|241.46|239.38|0
1646815560000|2022-03-09 08:46:00|241.56|239.48|242.17|240.09|242.27|240.19|241.56|239.48|0
1646815570000|2022-03-09 08:46:10|242.37|240.29|242.68|240.6|242.88|240.8|242.37|240.29|0
1646815580000|2022-03-09 08:46:20|242.88|240.8|242.47|240.39|242.88|240.8|242.47|240.39|0
1646815590000|2022-03-09 08:46:30|242.57|240.49|242.47|240.39|242.57|240.49|242.07|239.99|0
1646815600000|2022-03-09 08:46:40|242.27|240.19|242.07|239.99|242.68|240.6|242.07|239.99|0
1646815610000|2022-03-09 08:46:50|242.27|240.19|241.46|239.38|242.27|240.19|241.46|239.38|0
1646815620000|2022-03-09 08:47:00|241.66|239.58|241.35|239.27|242.16|240.08|241.35|239.27|0
1646815630000|2022-03-09 08:47:10|241.86|239.78|241.86|239.78|242.57|240.49|241.86|239.78|0
1646815640000|2022-03-09 08:47:20|242.07|239.99|243.58|241.5|243.58|241.5|242.07|239.99|0
1646815650000|2022-03-09 08:47:30|243.28|241.2|242.88|240.8|243.28|241.2|242.77|240.69|0
1646815660000|2022-03-09 08:47:40|242.57|240.49|242.88|240.8|242.88|240.8|242.36|240.28|0
1646815670000|2022-03-09 08:47:50|242.97|240.89|243.18|241.1|243.28|241.2|242.97|240.89|0
1646815680000|2022-03-09 08:48:00|243.08|241|243.89|241.81|244.09|242.01|242.77|240.69|0
1646815690000|2022-03-09 08:48:10|244.09|242.01|244.7|242.62|244.7|242.62|244.09|242.01|0
1646815700000|2022-03-09 08:48:20|244.3|242.22|244.3|242.22|244.39|242.31|243.89|241.81|0
1646815710000|2022-03-09 08:48:30|244.19|242.11|244.3|242.22|244.6|242.52|244.19|242.11|0
1646815720000|2022-03-09 08:48:40|243.89|241.81|243.78|241.7|243.89|241.81|243.28|241.2|0
1646815730000|2022-03-09 08:48:50|243.48|241.4|244.09|242.01|244.09|242.01|243.28|241.2|0
1646815740000|2022-03-09 08:49:00|243.99|241.91|243.58|241.5|243.99|241.91|243.48|241.4|0
1646815750000|2022-03-09 08:49:10|242.87|240.79|243.28|241.2|243.28|241.2|242.87|240.79|0
1646815760000|2022-03-09 08:49:20|242.67|240.59|243.28|241.2|243.28|241.2|242.67|240.59|0
1646815770000|2022-03-09 08:49:30|243.17|241.09|244.29|242.21|244.29|242.21|243.17|241.09|0
1646815780000|2022-03-09 08:49:40|244.19|242.11|243.68|241.6|244.5|242.42|243.37|241.29|0
1646815790000|2022-03-09 08:49:50|243.28|241.2|243.17|241.09|243.28|241.2|243.07|240.99|0
1646815800000|2022-03-09 08:50:00|243.48|241.4|242.67|240.59|243.48|241.4|242.67|240.59|0
1646815810000|2022-03-09 08:50:10|243.07|240.99|243.78|241.7|243.78|241.7|243.07|240.99|0
1646815820000|2022-03-09 08:50:20|243.68|241.6|244.29|242.21|244.29|242.21|243.68|241.6|0
1646815830000|2022-03-09 08:50:30|244.39|242.31|245|242.92|245|242.92|244.39|242.31|0
1646815840000|2022-03-09 08:50:40|245.1|243.02|245.2|243.12|245.41|243.33|245.1|243.02|0
1646815850000|2022-03-09 08:50:50|245.31|243.23|246.33|244.25|246.33|244.25|245.31|243.23|0
1646815860000|2022-03-09 08:51:00|246.42|244.34|246.73|244.65|247.14|245.06|246.42|244.34|0
1646815870000|2022-03-09 08:51:10|246.02|243.94|245|242.92|246.02|243.94|245|242.92|0
1646815880000|2022-03-09 08:51:20|245.31|243.23|244.9|242.82|245.51|243.43|244.9|242.82|0
1646815890000|2022-03-09 08:51:30|244.69|242.61|244.08|242|244.69|242.61|244.08|242|0
1646815900000|2022-03-09 08:51:40|244.49|242.41|244.79|242.71|244.79|242.71|244.18|242.1|0
1646815910000|2022-03-09 08:51:50|245.2|243.12|245.61|243.53|245.61|243.53|245.2|243.12|0
1646815920000|2022-03-09 08:52:00|245.51|243.43|245.92|243.84|245.92|243.84|245.2|243.12|0
1646815930000|2022-03-09 08:52:10|245.51|243.43|245.81|243.73|245.92|243.84|245.51|243.43|0
1646815940000|2022-03-09 08:52:20|245.91|243.83|245.51|243.43|245.91|243.83|245.4|243.32|0
1646815950000|2022-03-09 08:52:30|245.71|243.63|246.12|244.04|246.12|244.04|245.71|243.63|0
1646815960000|2022-03-09 08:52:40|245.71|243.63|245.81|243.73|245.81|243.73|245.6|243.52|0
1646815970000|2022-03-09 08:52:50|245.71|243.63|246.22|244.14|246.42|244.34|245.71|243.63|0
1646815980000|2022-03-09 08:53:00|246.21|244.13|246.93|244.85|246.93|244.85|246.21|244.13|0
1646815990000|2022-03-09 08:53:10|246.83|244.75|246.42|244.34|246.83|244.75|246.42|244.34|0
1646816000000|2022-03-09 08:53:20|245.91|243.83|246.12|244.04|246.12|244.04|245.71|243.63|0
1646816010000|2022-03-09 08:53:30|246.21|244.13|245.4|243.32|246.21|244.13|245.3|243.22|0
1646816020000|2022-03-09 08:53:40|245.71|243.63|245.4|243.32|245.71|243.63|245.4|243.32|0
1646816030000|2022-03-09 08:53:50|246.11|244.03|246.11|244.03|246.73|244.65|246.11|244.03|0
1646816040000|2022-03-09 08:54:00|246.42|244.34|246.73|244.65|246.73|244.65|246.42|244.34|0
1646816050000|2022-03-09 08:54:10|246.52|244.44|246.93|244.85|246.93|244.85|246.52|244.44|0
1646816060000|2022-03-09 08:54:20|246.82|244.74|247.03|244.95|247.03|244.95|246.82|244.74|0
1646816070000|2022-03-09 08:54:30|246.42|244.34|247.03|244.95|247.13|245.05|246.42|244.34|0
1646816080000|2022-03-09 08:54:40|246.82|244.74|246.41|244.33|246.82|244.74|246.32|244.24|0
1646816090000|2022-03-09 08:54:50|245.7|243.62|246.11|244.03|246.11|244.03|245.7|243.62|0
1646816100000|2022-03-09 08:55:00|245.8|243.72|245.6|243.52|246.11|244.03|245.6|243.52|0
1646816110000|2022-03-09 08:55:10|245.7|243.62|246.01|243.93|246.01|243.93|245.5|243.42|0
1646816120000|2022-03-09 08:55:20|245.8|243.72|245.3|243.22|245.8|243.72|245.3|243.22|0
1646816130000|2022-03-09 08:55:30|245.5|243.42|245.8|243.72|245.8|243.72|244.89|242.81|0
1646816140000|2022-03-09 08:55:40|246.11|244.03|246.72|244.64|246.72|244.64|246.11|244.03|0
1646816150000|2022-03-09 08:55:50|246.62|244.54|246.93|244.85|247.13|245.05|246.62|244.54|0
1646816160000|2022-03-09 08:56:00|246.82|244.74|247.02|244.94|247.33|245.25|246.82|244.74|0
1646816170000|2022-03-09 08:56:10|246.93|244.85|247.13|245.05|247.33|245.25|246.93|244.85|0
1646816180000|2022-03-09 08:56:20|247.02|244.94|247.02|244.94|247.33|245.25|247.02|244.94|0
1646816190000|2022-03-09 08:56:30|246.72|244.64|246.61|244.53|247.13|245.05|246.52|244.44|0
1646816200000|2022-03-09 08:56:40|246.52|244.44|246.52|244.44|246.52|244.44|246.11|244.03|0
1646816210000|2022-03-09 08:56:50|246.61|244.53|245.9|243.82|246.72|244.64|245.9|243.82|0
1646816220000|2022-03-09 08:57:00|245.7|243.62|246.82|244.74|246.82|244.74|245.7|243.62|0
1646816230000|2022-03-09 08:57:10|247.13|245.05|246.61|244.53|247.33|245.25|246.61|244.53|0
1646816240000|2022-03-09 08:57:20|246.51|244.43|246.41|244.33|246.51|244.43|246.2|244.12|0
1646816250000|2022-03-09 08:57:30|246.51|244.43|246.92|244.84|246.92|244.84|246.31|244.23|0
1646816260000|2022-03-09 08:57:40|246.51|244.43|246.2|244.12|246.51|244.43|246|243.92|0
1646816270000|2022-03-09 08:57:50|246|243.92|245.79|243.71|246|243.92|245.79|243.71|0
1646816280000|2022-03-09 08:58:00|246.1|244.02|246.1|244.02|246.41|244.33|246.1|244.02|0
1646816290000|2022-03-09 08:58:10|246.41|244.33|245.79|243.71|246.41|244.33|245.79|243.71|0
1646816300000|2022-03-09 08:58:20|245.9|243.82|245.59|243.51|245.9|243.82|245.08|243|0
1646816310000|2022-03-09 08:58:30|245.7|243.62|245.59|243.51|245.7|243.62|244.88|242.8|0
1646816320000|2022-03-09 08:58:40|245.69|243.61|245.29|243.21|245.69|243.61|245.08|243|0
1646816330000|2022-03-09 08:58:50|245.49|243.41|245.49|243.41|245.79|243.71|245.29|243.21|0
1646816340000|2022-03-09 08:59:00|245.18|243.1|245.69|243.61|245.69|243.61|244.88|242.8|0
1646816350000|2022-03-09 08:59:10|245.79|243.71|246.1|244.02|246.1|244.02|245.79|243.71|0
1646816360000|2022-03-09 08:59:20|246.3|244.22|246.4|244.32|246.51|244.43|246.2|244.12|0
1646816370000|2022-03-09 08:59:30|246.3|244.22|245.9|243.82|246.3|244.22|245.9|243.82|0
1646816380000|2022-03-09 08:59:40|246.2|244.12|246.71|244.63|246.71|244.63|246.1|244.02|0
1646816390000|2022-03-09 08:59:50|246.3|244.22|246.4|244.32|246.61|244.53|246.3|244.22|0
1646816400000|2022-03-09 09:00:00|246.71|244.63|247.73|245.65|247.73|245.65|246.71|244.63|0
1646816410000|2022-03-09 09:00:10|247.94|245.86|247.94|245.86|248.55|246.47|247.94|245.86|0
1646816420000|2022-03-09 09:00:20|248.14|246.06|248.14|246.06|248.14|246.06|248.14|246.06|0
1646816430000|2022-03-09 09:00:30|248.35|246.27|248.14|246.06|248.35|246.27|248.14|246.06|0
1646816440000|2022-03-09 09:00:40|248.24|246.16|247.94|245.86|248.34|246.26|247.94|245.86|0
1646816450000|2022-03-09 09:00:50|248.55|246.47|248.34|246.26|248.65|246.57|248.24|246.16|0
1646816460000|2022-03-09 09:01:00|248.44|246.36|249.78|247.7|249.78|247.7|248.44|246.36|0
1646816470000|2022-03-09 09:01:10|249.57|247.49|249.98|247.9|250.19|248.11|249.57|247.49|0
1646816480000|2022-03-09 09:01:20|250.39|248.31|250.6|248.52|250.6|248.52|250.39|248.31|0
1646816490000|2022-03-09 09:01:30|250.8|248.72|250.8|248.72|250.8|248.72|250.7|248.62|0
1646816500000|2022-03-09 09:01:40|250.6|248.52|249.37|247.29|250.6|248.52|249.26|247.18|0
1646816510000|2022-03-09 09:01:50|249.87|247.79|249.67|247.59|250.08|248|249.57|247.49|0
1646816520000|2022-03-09 09:02:00|249.98|247.9|250.7|248.62|251.21|249.13|249.98|247.9|0
1646816530000|2022-03-09 09:02:10|251.11|249.03|251.62|249.54|251.62|249.54|251.01|248.93|0
1646816540000|2022-03-09 09:02:20|251.52|249.44|251.11|249.03|251.52|249.44|251.11|249.03|0
1646816550000|2022-03-09 09:02:30|251.42|249.34|250.18|248.1|251.42|249.34|250.18|248.1|0
1646816560000|2022-03-09 09:02:40|250.6|248.52|249.46|247.38|250.6|248.52|249.46|247.38|0
1646816570000|2022-03-09 09:02:50|249.98|247.9|249.26|247.18|249.98|247.9|249.26|247.18|0
1646816580000|2022-03-09 09:03:00|249.16|247.08|248.95|246.87|249.16|247.08|248.75|246.67|0
1646816590000|2022-03-09 09:03:10|248.85|246.77|248.85|246.77|248.85|246.77|248.54|246.46|0
1646816600000|2022-03-09 09:03:20|248.54|246.46|248.54|246.46|248.54|246.46|248.34|246.26|0
1646816610000|2022-03-09 09:03:30|248.64|246.56|248.54|246.46|248.85|246.77|248.54|246.46|0
1646816620000|2022-03-09 09:03:40|248.64|246.56|248.54|246.46|248.64|246.56|248.54|246.46|0
1646816630000|2022-03-09 09:03:50|248.75|246.67|248.64|246.56|248.75|246.67|248.34|246.26|0
1646816640000|2022-03-09 09:04:00|248.95|246.87|249.98|247.9|249.98|247.9|248.95|246.87|0
1646816650000|2022-03-09 09:04:10|249.57|247.49|249.87|247.79|249.87|247.79|249.36|247.28|0
1646816660000|2022-03-09 09:04:20|249.97|247.89|249.46|247.38|249.97|247.89|249.36|247.28|0
1646816670000|2022-03-09 09:04:30|249.36|247.28|249.97|247.89|249.97|247.89|249.36|247.28|0
1646816680000|2022-03-09 09:04:40|249.87|247.79|249.56|247.48|250.28|248.2|249.36|247.28|0
1646816690000|2022-03-09 09:04:50|249.25|247.17|249.05|246.97|249.36|247.28|249.05|246.97|0
1646816700000|2022-03-09 09:05:00|248.95|246.87|248.43|246.35|248.95|246.87|248.43|246.35|0
1646816710000|2022-03-09 09:05:10|248.95|246.87|249.77|247.69|249.77|247.69|248.74|246.66|0
1646816720000|2022-03-09 09:05:20|249.46|247.38|249.77|247.69|249.77|247.69|249.46|247.38|0
1646816730000|2022-03-09 09:05:30|249.15|247.07|249.97|247.89|249.97|247.89|248.95|246.87|0
1646816740000|2022-03-09 09:05:40|250.18|248.1|250.18|248.1|250.28|248.2|250.07|247.99|0
1646816750000|2022-03-09 09:05:50|249.77|247.69|250.27|248.19|250.38|248.3|249.77|247.69|0
1646816760000|2022-03-09 09:06:00|250.59|248.51|250.38|248.3|250.59|248.51|250.18|248.1|0
1646816770000|2022-03-09 09:06:10|250.59|248.51|249.51|247.43|250.59|248.51|249.51|247.43|0
1646816780000|2022-03-09 09:06:20|248.99|246.91|248.47|246.39|248.99|246.91|248.47|246.39|0
1646816790000|2022-03-09 09:06:30|248.78|246.7|248.26|246.18|248.88|246.8|248.26|246.18|0
1646816800000|2022-03-09 09:06:40|248.37|246.29|249.19|247.11|249.19|247.11|248.37|246.29|0
1646816810000|2022-03-09 09:06:50|249.4|247.32|248.99|246.91|249.4|247.32|248.99|246.91|0
1646816820000|2022-03-09 09:07:00|249.09|247.01|249.5|247.42|249.5|247.42|248.99|246.91|0
1646816830000|2022-03-09 09:07:10|249.29|247.21|249.4|247.32|249.71|247.63|249.19|247.11|0
1646816840000|2022-03-09 09:07:20|248.88|246.8|248.99|246.91|248.99|246.91|248.88|246.8|0
1646816850000|2022-03-09 09:07:30|249.29|247.21|249.19|247.11|249.29|247.21|249.19|247.11|0
1646816860000|2022-03-09 09:07:40|248.99|246.91|248.46|246.38|248.99|246.91|248.37|246.29|0
1646816870000|2022-03-09 09:07:50|248.26|246.18|247.95|245.87|248.37|246.29|247.95|245.87|0
1646816880000|2022-03-09 09:08:00|248.16|246.08|247.95|245.87|248.16|246.08|247.84|245.76|0
1646816890000|2022-03-09 09:08:10|247.75|245.67|247.74|245.66|247.75|245.67|247.64|245.56|0
1646816900000|2022-03-09 09:08:20|247.54|245.46|247.33|245.25|247.54|245.46|247.33|245.25|0
1646816910000|2022-03-09 09:08:30|247.13|245.05|247.33|245.25|247.33|245.25|247.02|244.94|0
1646816920000|2022-03-09 09:08:40|247.54|245.46|246.51|244.43|247.54|245.46|246.51|244.43|0
1646816930000|2022-03-09 09:08:50|246.4|244.32|246.19|244.11|246.61|244.53|246.19|244.11|0
1646816940000|2022-03-09 09:09:00|246.3|244.22|245.68|243.6|246.51|244.43|245.68|243.6|0
1646816950000|2022-03-09 09:09:10|245.48|243.4|246.09|244.01|246.09|244.01|245.16|243.08|0
1646816960000|2022-03-09 09:09:20|246.19|244.11|245.99|243.91|246.19|244.11|245.99|243.91|0
1646816970000|2022-03-09 09:09:30|245.68|243.6|245.48|243.4|245.78|243.7|245.27|243.19|0
1646816980000|2022-03-09 09:09:40|245.57|243.49|245.47|243.39|245.57|243.49|245.47|243.39|0
1646816990000|2022-03-09 09:09:50|245.27|243.19|246.09|244.01|246.09|244.01|245.27|243.19|0
1646817000000|2022-03-09 09:10:00|246.4|244.32|246.4|244.32|246.71|244.63|246.4|244.32|0
1646817010000|2022-03-09 09:10:10|246.19|244.11|246.3|244.22|246.3|244.22|246.19|244.11|0
1646817020000|2022-03-09 09:10:20|246.71|244.63|246.91|244.83|247.12|245.04|246.71|244.63|0
1646817030000|2022-03-09 09:10:30|247.33|245.25|247.53|245.45|247.53|245.45|247.33|245.25|0
1646817040000|2022-03-09 09:10:40|247.43|245.35|247.74|245.66|247.74|245.66|247.43|245.35|0
1646817050000|2022-03-09 09:10:50|248.04|245.96|247.53|245.45|248.15|246.07|247.53|245.45|0
1646817060000|2022-03-09 09:11:00|248.04|245.96|248.66|246.58|248.77|246.69|248.04|245.96|0
1646817070000|2022-03-09 09:11:10|248.77|246.69|248.87|246.79|248.98|246.9|248.77|246.69|0
1646817080000|2022-03-09 09:11:20|248.56|246.48|248.25|246.17|248.56|246.48|248.25|246.17|0
1646817090000|2022-03-09 09:11:30|248.15|246.07|248.25|246.17|248.56|246.48|248.15|246.07|0
1646817100000|2022-03-09 09:11:40|248.15|246.07|248.15|246.07|248.36|246.28|248.15|246.07|0
1646817110000|2022-03-09 09:11:50|248.36|246.28|247.32|245.24|248.36|246.28|247.32|245.24|0
1646817120000|2022-03-09 09:12:00|246.91|244.83|246.7|244.62|246.91|244.83|246.09|244.01|0
1646817130000|2022-03-09 09:12:10|246.09|244.01|245.26|243.18|246.09|244.01|245.26|243.18|0
1646817140000|2022-03-09 09:12:20|244.65|242.57|244.33|242.25|244.65|242.57|244.33|242.25|0
1646817150000|2022-03-09 09:12:30|244.03|241.95|244.54|242.46|244.65|242.57|244.03|241.95|0
1646817160000|2022-03-09 09:12:40|245.26|243.18|244.65|242.57|245.26|243.18|244.44|242.36|0
1646817170000|2022-03-09 09:12:50|244.85|242.77|244.54|242.46|245.15|243.07|244.54|242.46|0
1646817180000|2022-03-09 09:13:00|244.74|242.66|245.15|243.07|245.26|243.18|244.74|242.66|0
1646817190000|2022-03-09 09:13:10|244.95|242.87|244.03|241.95|244.95|242.87|244.03|241.95|0
1646817200000|2022-03-09 09:13:20|244.13|242.05|243.1|241.02|244.33|242.25|243.1|241.02|0
1646817210000|2022-03-09 09:13:30|243.21|241.13|243.51|241.43|243.62|241.54|243.21|241.13|0
1646817220000|2022-03-09 09:13:40|243.82|241.74|244.13|242.05|244.13|242.05|243.82|241.74|0
1646817230000|2022-03-09 09:13:50|244.23|242.15|243.62|241.54|244.23|242.15|243.51|241.43|0
1646817240000|2022-03-09 09:14:00|243.71|241.63|243.82|241.74|244.12|242.04|243.21|241.13|0
1646817250000|2022-03-09 09:14:10|243.62|241.54|242.8|240.72|243.62|241.54|242.8|240.72|0
1646817260000|2022-03-09 09:14:20|242.59|240.51|243|240.92|243|240.92|242.48|240.4|0
1646817270000|2022-03-09 09:14:30|242.8|240.72|243.2|241.12|243.2|241.12|242.8|240.72|0
1646817280000|2022-03-09 09:14:40|243.51|241.43|243.41|241.33|243.51|241.43|243|240.92|0
1646817290000|2022-03-09 09:14:50|243.51|241.43|243.61|241.53|243.82|241.74|243.2|241.12|0
1646817300000|2022-03-09 09:15:00|243.2|241.12|243.41|241.33|243.82|241.74|243.2|241.12|0
1646817310000|2022-03-09 09:15:10|243.61|241.53|243.92|241.84|244.02|241.94|243.3|241.22|0
1646817320000|2022-03-09 09:15:20|244.02|241.94|246.59|244.51|246.59|244.51|244.02|241.94|0
1646817330000|2022-03-09 09:15:30|246.8|244.72|246.38|244.3|246.8|244.72|246.28|244.2|0
1646817340000|2022-03-09 09:15:40|246.59|244.51|247|244.92|247|244.92|246.59|244.51|0
1646817350000|2022-03-09 09:15:50|247.31|245.23|247.62|245.54|247.62|245.54|247.11|245.03|0
1646817360000|2022-03-09 09:16:00|247.52|245.44|247.73|245.65|247.73|245.65|247.11|245.03|0
1646817370000|2022-03-09 09:16:10|247.62|245.54|247.31|245.23|247.73|245.65|247.21|245.13|0
1646817380000|2022-03-09 09:16:20|247.41|245.33|247.62|245.54|247.62|245.54|247.21|245.13|0
1646817390000|2022-03-09 09:16:30|247.52|245.44|247.72|245.64|247.93|245.85|247.2|245.12|0
1646817400000|2022-03-09 09:16:40|247.93|245.85|247.62|245.54|247.93|245.85|247.62|245.54|0
1646817410000|2022-03-09 09:16:50|248.14|246.06|247.72|245.64|248.14|246.06|247.72|245.64|0
1646817420000|2022-03-09 09:17:00|247.62|245.54|246.28|244.2|247.62|245.54|246.28|244.2|0
1646817430000|2022-03-09 09:17:10|246.07|243.99|246.28|244.2|246.38|244.3|246.07|243.99|0
1646817440000|2022-03-09 09:17:20|246.38|244.3|246.9|244.82|246.9|244.82|246.28|244.2|0
1646817450000|2022-03-09 09:17:30|246.69|244.61|246.58|244.5|246.9|244.82|246.58|244.5|0
1646817460000|2022-03-09 09:17:40|246.9|244.82|247.1|245.02|247.1|245.02|246.69|244.61|0
1646817470000|2022-03-09 09:17:50|247.2|245.12|247.1|245.02|247.2|245.12|246.9|244.82|0
1646817480000|2022-03-09 09:18:00|247.31|245.23|247.51|245.43|247.51|245.43|247.31|245.23|0
1646817490000|2022-03-09 09:18:10|247.72|245.64|247.51|245.43|247.93|245.85|247.51|245.43|0
1646817500000|2022-03-09 09:18:20|247.72|245.64|247.93|245.85|247.93|245.85|247.72|245.64|0
1646817510000|2022-03-09 09:18:30|247.72|245.64|247.93|245.85|248.03|245.95|247.72|245.64|0
1646817520000|2022-03-09 09:18:40|247.82|245.74|248.44|246.36|248.55|246.47|247.82|245.74|0
1646817530000|2022-03-09 09:18:50|248.13|246.05|248.54|246.46|248.54|246.46|248.13|246.05|0
1646817540000|2022-03-09 09:19:00|248.96|246.88|248.54|246.46|248.96|246.88|248.54|246.46|0
1646817550000|2022-03-09 09:19:10|249.06|246.98|249.47|247.39|249.47|247.39|248.96|246.88|0
1646817560000|2022-03-09 09:19:20|249.58|247.5|249.99|247.91|249.99|247.91|249.37|247.29|0
1646817570000|2022-03-09 09:19:30|249.58|247.5|249.58|247.5|249.99|247.91|249.58|247.5|0
1646817580000|2022-03-09 09:19:40|249.26|247.18|249.37|247.29|249.37|247.29|248.96|246.88|0
1646817590000|2022-03-09 09:19:50|249.58|247.5|249.58|247.5|249.58|247.5|249.37|247.29|0
1646817600000|2022-03-09 09:20:00|249.16|247.08|249.58|247.5|249.58|247.5|249.16|247.08|0
1646817610000|2022-03-09 09:20:10|249.99|247.91|250.4|248.32|250.4|248.32|249.99|247.91|0
1646817620000|2022-03-09 09:20:20|250.2|248.12|250.82|248.74|250.92|248.84|250.2|248.12|0
1646817630000|2022-03-09 09:20:30|251.03|248.95|251.44|249.36|251.44|249.36|250.82|248.74|0
1646817640000|2022-03-09 09:20:40|251.33|249.25|251.44|249.36|251.44|249.36|251.02|248.94|0
1646817650000|2022-03-09 09:20:50|251.12|249.04|250.4|248.32|251.12|249.04|250.4|248.32|0
1646817660000|2022-03-09 09:21:00|251.02|248.94|250.19|248.11|251.02|248.94|250.19|248.11|0
1646817670000|2022-03-09 09:21:10|250.5|248.42|250.5|248.42|250.5|248.42|250.19|248.11|0
1646817680000|2022-03-09 09:21:20|250.92|248.84|251.12|249.04|251.12|249.04|250.61|248.53|0
1646817690000|2022-03-09 09:21:30|250.71|248.63|250.19|248.11|250.71|248.63|250.19|248.11|0
1646817700000|2022-03-09 09:21:40|250.09|248.01|250.61|248.53|250.61|248.53|250.09|248.01|0
1646817710000|2022-03-09 09:21:50|250.5|248.42|250.81|248.73|250.81|248.73|250.5|248.42|0
1646817720000|2022-03-09 09:22:00|250.91|248.83|250.81|248.73|250.91|248.83|250.5|248.42|0
1646817730000|2022-03-09 09:22:10|250.61|248.53|250.81|248.73|250.81|248.73|250.19|248.11|0
1646817740000|2022-03-09 09:22:20|251.02|248.94|250.91|248.83|251.02|248.94|250.91|248.83|0
1646817750000|2022-03-09 09:22:30|251.23|249.15|251.02|248.94|251.23|249.15|250.91|248.83|0
1646817760000|2022-03-09 09:22:40|251.12|249.04|251.64|249.56|251.64|249.56|251.12|249.04|0
1646817770000|2022-03-09 09:22:50|251.53|249.45|251.53|249.45|251.64|249.56|251.53|249.45|0
1646817780000|2022-03-09 09:23:00|251.43|249.35|251.43|249.35|251.43|249.35|251.33|249.25|0
1646817790000|2022-03-09 09:23:10|251.85|249.77|251.85|249.77|252.06|249.98|251.64|249.56|0
1646817800000|2022-03-09 09:23:20|251.74|249.66|251.95|249.87|252.06|249.98|251.64|249.56|0
1646817810000|2022-03-09 09:23:30|252.06|249.98|252.57|250.49|252.57|250.49|251.74|249.66|0
1646817820000|2022-03-09 09:23:40|252.16|250.08|252.68|250.6|252.68|250.6|252.06|249.98|0
1646817830000|2022-03-09 09:23:50|253.09|251.01|253.09|251.01|253.3|251.22|252.89|250.81|0
1646817840000|2022-03-09 09:24:00|252.89|250.81|253.3|251.22|253.3|251.22|252.89|250.81|0
1646817850000|2022-03-09 09:24:10|253.09|251.01|253.72|251.64|253.72|251.64|253.09|251.01|0
1646817860000|2022-03-09 09:24:20|253.93|251.85|253.93|251.85|253.93|251.85|253.72|251.64|0
1646817870000|2022-03-09 09:24:30|253.72|251.64|253.51|251.43|253.72|251.64|253.3|251.22|0
1646817880000|2022-03-09 09:24:40|253.3|251.22|253.51|251.43|253.51|251.43|253.3|251.22|0
1646817890000|2022-03-09 09:24:50|253.4|251.32|253.51|251.43|253.72|251.64|253.4|251.32|0
1646817900000|2022-03-09 09:25:00|253.4|251.32|253.3|251.22|253.4|251.32|253.3|251.22|0
1646817910000|2022-03-09 09:25:10|252.68|250.6|252.88|250.8|252.88|250.8|252.68|250.6|0
1646817920000|2022-03-09 09:25:20|253.51|251.43|253.3|251.22|253.51|251.43|253.09|251.01|0
1646817930000|2022-03-09 09:25:30|253.51|251.43|253.92|251.84|253.92|251.84|253.51|251.43|0
1646817940000|2022-03-09 09:25:40|253.71|251.63|253.51|251.43|253.71|251.63|253.51|251.43|0
1646817950000|2022-03-09 09:25:50|253.3|251.22|253.71|251.63|253.81|251.73|253.3|251.22|0
1646817960000|2022-03-09 09:26:00|253.61|251.53|253.71|251.63|253.71|251.63|253.61|251.53|0
1646817970000|2022-03-09 09:26:10|253.92|251.84|253.81|251.73|253.92|251.84|253.81|251.73|0
1646817980000|2022-03-09 09:26:20|253.92|251.84|254.13|252.05|254.13|252.05|253.92|251.84|0
1646817990000|2022-03-09 09:26:30|254.02|251.94|254.65|252.57|254.65|252.57|253.71|251.63|0
1646818000000|2022-03-09 09:26:40|254.75|252.67|254.55|252.47|254.75|252.67|254.13|252.05|0
1646818010000|2022-03-09 09:26:50|254.75|252.67|255.38|253.3|255.38|253.3|254.75|252.67|0
1646818020000|2022-03-09 09:27:00|254.96|252.88|254.75|252.67|254.96|252.88|254.44|252.36|0
1646818030000|2022-03-09 09:27:10|255.38|253.3|255.38|253.3|255.38|253.3|254.96|252.88|0
1646818040000|2022-03-09 09:27:20|254.64|252.56|255.27|253.19|255.27|253.19|254.64|252.56|0
1646818050000|2022-03-09 09:27:30|255.38|253.3|255.69|253.61|255.69|253.61|255.38|253.3|0
1646818060000|2022-03-09 09:27:40|255.59|253.51|255.59|253.51|255.69|253.61|255.48|253.4|0
1646818070000|2022-03-09 09:27:50|255.8|253.72|255.17|253.09|255.8|253.72|255.17|253.09|0
1646818080000|2022-03-09 09:28:00|255.38|253.3|254.96|252.88|255.38|253.3|254.96|252.88|0
1646818090000|2022-03-09 09:28:10|255.06|252.98|254.85|252.77|255.06|252.98|254.75|252.67|0
1646818100000|2022-03-09 09:28:20|254.75|252.67|254.43|252.35|254.96|252.88|254.43|252.35|0
1646818110000|2022-03-09 09:28:30|254.54|252.46|254.64|252.56|254.64|252.56|254.12|252.04|0
1646818120000|2022-03-09 09:28:40|254.75|252.67|254.75|252.67|254.96|252.88|254.54|252.46|0
1646818130000|2022-03-09 09:28:50|254.96|252.88|254.96|252.88|255.38|253.3|254.85|252.77|0
1646818140000|2022-03-09 09:29:00|255.17|253.09|255.17|253.09|255.37|253.29|254.96|252.88|0
1646818150000|2022-03-09 09:29:10|255.27|253.19|255.17|253.09|255.27|253.19|255.17|253.09|0
1646818160000|2022-03-09 09:29:20|255.27|253.19|254.33|252.25|255.27|253.19|254.33|252.25|0
1646818170000|2022-03-09 09:29:30|254.54|252.46|254.96|252.88|255.16|253.08|254.54|252.46|0
1646818180000|2022-03-09 09:29:40|254.12|252.04|254.01|251.93|254.12|252.04|253.91|251.83|0
1646818190000|2022-03-09 09:29:50|253.8|251.72|253.8|251.72|254.33|252.25|253.8|251.72|0
1646818200000|2022-03-09 09:30:00|254.22|252.14|254.33|252.25|254.33|252.25|254.12|252.04|0
1646818210000|2022-03-09 09:30:10|253.7|251.62|253.91|251.83|254.12|252.04|253.7|251.62|0
1646818220000|2022-03-09 09:30:20|253.8|251.72|254.64|252.56|254.64|252.56|253.8|251.72|0
1646818230000|2022-03-09 09:30:30|254.75|252.67|254.54|252.46|254.75|252.67|254.43|252.35|0
1646818240000|2022-03-09 09:30:40|254.74|252.66|254.64|252.56|254.74|252.66|254.64|252.56|0
1646818250000|2022-03-09 09:30:50|255.05|252.97|254.84|252.76|255.05|252.97|254.84|252.76|0
1646818260000|2022-03-09 09:31:00|254.74|252.66|254.95|252.87|255.16|253.08|254.74|252.66|0
1646818270000|2022-03-09 09:31:10|254.74|252.66|254.74|252.66|255.05|252.97|254.74|252.66|0
1646818280000|2022-03-09 09:31:20|254.84|252.76|254.74|252.66|254.84|252.76|254.74|252.66|0
1646818290000|2022-03-09 09:31:30|254.53|252.45|254.22|252.14|254.53|252.45|254.22|252.14|0
1646818300000|2022-03-09 09:31:40|254.74|252.66|255.37|253.29|255.37|253.29|254.74|252.66|0
1646818310000|2022-03-09 09:31:50|255.79|253.71|255.99|253.91|255.99|253.91|255.58|253.5|0
1646818320000|2022-03-09 09:32:00|256.2|254.12|255.58|253.5|256.2|254.12|255.16|253.08|0
1646818330000|2022-03-09 09:32:10|255.16|253.08|255.05|252.97|255.16|253.08|254.84|252.76|0
1646818340000|2022-03-09 09:32:20|254.95|252.87|254.74|252.66|254.95|252.87|254.63|252.55|0
1646818350000|2022-03-09 09:32:30|254.63|252.55|254.42|252.34|254.63|252.55|254.32|252.24|0
1646818360000|2022-03-09 09:32:40|254.53|252.45|255.16|253.08|255.16|253.08|254.53|252.45|0
1646818370000|2022-03-09 09:32:50|254.53|252.45|254.21|252.13|254.53|252.45|254.21|252.13|0
1646818380000|2022-03-09 09:33:00|254.01|251.93|254.11|252.03|254.32|252.24|254.01|251.93|0
1646818390000|2022-03-09 09:33:10|253.91|251.83|253.8|251.72|254.01|251.93|253.8|251.72|0
1646818400000|2022-03-09 09:33:20|253.9|251.82|253.07|250.99|253.9|251.82|253.07|250.99|0
1646818410000|2022-03-09 09:33:30|253.28|251.2|253.49|251.41|253.59|251.51|253.28|251.2|0
1646818420000|2022-03-09 09:33:40|253.28|251.2|252.96|250.88|253.28|251.2|252.86|250.78|0
1646818430000|2022-03-09 09:33:50|252.75|250.67|253.07|250.99|253.07|250.99|252.75|250.67|0
1646818440000|2022-03-09 09:34:00|252.86|250.78|255.15|253.07|255.15|253.07|252.86|250.78|0
1646818450000|2022-03-09 09:34:10|255.05|252.97|256.2|254.12|256.62|254.54|255.05|252.97|0
1646818460000|2022-03-09 09:34:20|255.78|253.7|257.07|254.99|257.07|254.99|255.78|253.7|0
1646818470000|2022-03-09 09:34:30|256.76|254.68|258.49|256.41|258.7|256.62|256.76|254.68|0
1646818480000|2022-03-09 09:34:40|257.87|255.79|257.87|255.79|257.87|255.79|257.66|255.58|0
1646818490000|2022-03-09 09:34:50|258.07|255.99|258.7|256.62|258.7|256.62|258.07|255.99|0
1646818500000|2022-03-09 09:35:00|258.28|256.2|258.28|256.2|258.28|256.2|257.76|255.68|0
1646818510000|2022-03-09 09:35:10|257.87|255.79|257.76|255.68|257.87|255.79|257.66|255.58|0
1646818520000|2022-03-09 09:35:20|257.96|255.88|258.07|255.99|258.07|255.99|257.45|255.37|0
1646818530000|2022-03-09 09:35:30|257.66|255.58|257.86|255.78|257.86|255.78|257.45|255.37|0
1646818540000|2022-03-09 09:35:40|258.07|255.99|258.07|255.99|258.28|256.2|258.07|255.99|0
1646818550000|2022-03-09 09:35:50|258.17|256.09|258.91|256.83|259.95|257.87|257.96|255.88|0
1646818560000|2022-03-09 09:36:00|258.49|256.41|258.17|256.09|258.49|256.41|257.86|255.78|0
1646818570000|2022-03-09 09:36:10|257.96|255.88|257.34|255.26|257.96|255.88|257.03|254.95|0
1646818580000|2022-03-09 09:36:20|257.45|255.37|257.45|255.37|257.65|255.57|257.45|255.37|0
1646818590000|2022-03-09 09:36:30|257.75|255.67|257.44|255.36|257.75|255.67|257.03|254.95|0
1646818600000|2022-03-09 09:36:40|257.65|255.57|258.38|256.3|258.49|256.41|257.44|255.36|0
1646818610000|2022-03-09 09:36:50|258.28|256.2|258.9|256.82|258.9|256.82|258.28|256.2|0
1646818620000|2022-03-09 09:37:00|259.11|257.03|258.9|256.82|259.32|257.24|258.9|256.82|0
1646818630000|2022-03-09 09:37:10|259|256.92|258.79|256.71|259.32|257.24|258.79|256.71|0
1646818640000|2022-03-09 09:37:20|259.11|257.03|259.11|257.03|259.11|257.03|259|256.92|0
1646818650000|2022-03-09 09:37:30|259.53|257.45|259.32|257.24|259.53|257.45|259.32|257.24|0
1646818660000|2022-03-09 09:37:40|259.53|257.45|259.84|257.76|259.84|257.76|259.53|257.45|0
1646818670000|2022-03-09 09:37:50|259.21|257.13|257.96|255.88|259.74|257.66|257.96|255.88|0
1646818680000|2022-03-09 09:38:00|258.28|256.2|257.86|255.78|258.28|256.2|257.65|255.57|0
1646818690000|2022-03-09 09:38:10|258.28|256.2|258.27|256.19|258.28|256.2|258.17|256.09|0
1646818700000|2022-03-09 09:38:20|258.69|256.61|258.58|256.5|258.69|256.61|258.17|256.09|0
1646818710000|2022-03-09 09:38:30|258.37|256.29|258.9|256.82|258.9|256.82|258.37|256.29|0
1646818720000|2022-03-09 09:38:40|258.69|256.61|259.11|257.03|259.11|257.03|258.69|256.61|0
1646818730000|2022-03-09 09:38:50|259|256.92|259.21|257.13|259.42|257.34|259|256.92|0
1646818740000|2022-03-09 09:39:00|259.32|257.24|258.69|256.61|259.53|257.45|258.69|256.61|0
1646818750000|2022-03-09 09:39:10|258.79|256.71|260.04|257.96|260.04|257.96|258.79|256.71|0
1646818760000|2022-03-09 09:39:20|259.63|257.55|258.9|256.82|259.63|257.55|258.9|256.82|0
1646818770000|2022-03-09 09:39:30|258.48|256.4|260.25|258.17|260.25|258.17|258.48|256.4|0
1646818780000|2022-03-09 09:39:40|260.46|258.38|260.36|258.28|260.46|258.38|260.36|258.28|0
1646818790000|2022-03-09 09:39:50|260.25|258.17|260.46|258.38|260.46|258.38|260.04|257.96|0
1646818800000|2022-03-09 09:40:00|260.67|258.59|260.57|258.49|260.67|258.59|260.36|258.28|0
1646818810000|2022-03-09 09:40:10|260.67|258.59|260.78|258.7|260.78|258.7|260.46|258.38|0
1646818820000|2022-03-09 09:40:20|261.2|259.12|261.41|259.33|261.62|259.54|261.2|259.12|0
1646818830000|2022-03-09 09:40:30|261.62|259.54|262.03|259.95|262.03|259.95|261.62|259.54|0
1646818850000|2022-03-09 09:40:50|261.92|259.84|262.13|260.05|262.24|260.16|261.92|259.84|0
1646818860000|2022-03-09 09:41:00|262.03|259.95|260.57|258.49|262.03|259.95|260.04|257.96|0
1646818870000|2022-03-09 09:41:10|260.99|258.91|260.36|258.28|260.99|258.91|260.36|258.28|0
1646818880000|2022-03-09 09:41:20|260.25|258.17|260.04|257.96|260.36|258.28|259.94|257.86|0
1646818890000|2022-03-09 09:41:30|260.36|258.28|260.57|258.49|260.57|258.49|260.15|258.07|0
1646818900000|2022-03-09 09:41:40|261.19|259.11|260.98|258.9|261.19|259.11|260.57|258.49|0
1646818910000|2022-03-09 09:41:50|261.4|259.32|260.98|258.9|261.61|259.53|260.98|258.9|0
1646818920000|2022-03-09 09:42:00|260.77|258.69|261.19|259.11|261.19|259.11|260.66|258.58|0
1646818930000|2022-03-09 09:42:10|261.92|259.84|261.71|259.63|262.03|259.95|261.71|259.63|0
1646818940000|2022-03-09 09:42:20|261.82|259.74|262.03|259.95|262.03|259.95|261.82|259.74|0
1646818950000|2022-03-09 09:42:30|262.24|260.16|261.61|259.53|262.24|260.16|261.61|259.53|0
1646818960000|2022-03-09 09:42:40|262.03|259.95|262.87|260.79|262.87|260.79|262.03|259.95|0
1646818970000|2022-03-09 09:42:50|262.66|260.58|262.34|260.26|262.66|260.58|262.24|260.16|0
1646818980000|2022-03-09 09:43:00|262.45|260.37|261.82|259.74|262.45|260.37|261.82|259.74|0
1646818990000|2022-03-09 09:43:10|262.24|260.16|261.82|259.74|262.24|260.16|261.71|259.63|0
1646819000000|2022-03-09 09:43:20|262.24|260.16|263.71|261.63|263.71|261.63|262.24|260.16|0
1646819010000|2022-03-09 09:43:30|263.92|261.84|263.5|261.42|263.92|261.84|263.39|261.31|0
1646819020000|2022-03-09 09:43:40|263.92|261.84|263.29|261.21|263.92|261.84|263.29|261.21|0
1646819030000|2022-03-09 09:43:50|263.39|261.31|263.6|261.52|263.6|261.52|263.29|261.21|0
1646819040000|2022-03-09 09:44:00|263.5|261.42|262.87|260.79|263.5|261.42|262.55|260.47|0
1646819050000|2022-03-09 09:44:10|263.08|261|263.07|260.99|263.29|261.21|263.07|260.99|0
1646819060000|2022-03-09 09:44:20|263.28|261.2|264.34|262.26|264.34|262.26|263.28|261.2|0
1646819070000|2022-03-09 09:44:30|263.91|261.83|263.49|261.41|263.91|261.83|263.49|261.41|0
1646819080000|2022-03-09 09:44:40|263.59|261.51|264.12|262.04|264.12|262.04|263.59|261.51|0
1646819090000|2022-03-09 09:44:50|264.23|262.15|262.75|260.67|264.23|262.15|262.65|260.57|0
1646819100000|2022-03-09 09:45:00|262.65|260.57|262.75|260.67|262.75|260.67|262.65|260.57|0
1646819110000|2022-03-09 09:45:10|262.65|260.57|262.44|260.36|262.65|260.57|262.44|260.36|0
1646819120000|2022-03-09 09:45:20|262.75|260.67|262.44|260.36|262.75|260.67|262.44|260.36|0
1646819130000|2022-03-09 09:45:30|262.65|260.57|262.54|260.46|262.75|260.67|262.54|260.46|0
1646819140000|2022-03-09 09:45:40|262.44|260.36|262.33|260.25|262.44|260.36|262.12|260.04|0
1646819150000|2022-03-09 09:45:50|262.23|260.15|263.38|261.3|263.38|261.3|262.23|260.15|0
1646819160000|2022-03-09 09:46:00|262.96|260.88|262.02|259.94|262.96|260.88|261.39|259.31|0
1646819170000|2022-03-09 09:46:10|261.81|259.73|261.39|259.31|262.33|260.25|261.39|259.31|0
1646819180000|2022-03-09 09:46:20|260.34|258.26|259.93|257.85|260.55|258.47|259.19|257.11|0
1646819190000|2022-03-09 09:46:30|258.36|256.28|258.05|255.97|258.46|256.38|258.05|255.97|0
1646819200000|2022-03-09 09:46:40|258.15|256.07|258.25|256.17|258.46|256.38|258.05|255.97|0
1646819210000|2022-03-09 09:46:50|258.05|255.97|258.35|256.27|258.35|256.27|257.94|255.86|0
1646819220000|2022-03-09 09:47:00|258.25|256.17|258.05|255.97|258.25|256.17|257.94|255.86|0
1646819230000|2022-03-09 09:47:10|258.35|256.27|257.31|255.23|258.35|256.27|257.31|255.23|0
1646819240000|2022-03-09 09:47:20|257.42|255.34|256.79|254.71|257.42|255.34|256.79|254.71|0
1646819250000|2022-03-09 09:47:30|257.21|255.13|257|254.92|257.21|255.13|257|254.92|0
1646819260000|2022-03-09 09:47:40|257.21|255.13|256.79|254.71|257.21|255.13|256.79|254.71|0
1646819270000|2022-03-09 09:47:50|256.38|254.3|256.17|254.09|256.58|254.5|256.17|254.09|0
1646819280000|2022-03-09 09:48:00|256.27|254.19|257.21|255.13|257.21|255.13|256.27|254.19|0
1646819290000|2022-03-09 09:48:10|257.42|255.34|258.25|256.17|258.25|256.17|257.42|255.34|0
1646819300000|2022-03-09 09:48:20|258.04|255.96|258.46|256.38|258.46|256.38|257.93|255.85|0
1646819310000|2022-03-09 09:48:30|258.25|256.17|258.35|256.27|258.46|256.38|258.25|256.17|0
1646819320000|2022-03-09 09:48:40|258.46|256.38|258.46|256.38|258.46|256.38|258.25|256.17|0
1646819330000|2022-03-09 09:48:50|258.25|256.17|257.72|255.64|258.25|256.17|257.72|255.64|0
1646819340000|2022-03-09 09:49:00|257.62|255.54|257.83|255.75|257.83|255.75|257.21|255.13|0
1646819350000|2022-03-09 09:49:10|257.62|255.54|257.83|255.75|257.83|255.75|257.31|255.23|0
1646819360000|2022-03-09 09:49:20|257.51|255.43|257.1|255.02|257.51|255.43|257|254.92|0
1646819370000|2022-03-09 09:49:30|257.41|255.33|257.62|255.54|257.62|255.54|257.41|255.33|0
1646819380000|2022-03-09 09:49:40|257.83|255.75|258.04|255.96|258.25|256.17|257.83|255.75|0
1646819390000|2022-03-09 09:49:50|257.93|255.85|257.93|255.85|257.93|255.85|257.93|255.85|0
1646819400000|2022-03-09 09:50:00|257.62|255.54|257.41|255.33|257.62|255.54|257|254.92|0
1646819410000|2022-03-09 09:50:10|257.83|255.75|257.2|255.12|257.93|255.85|257.2|255.12|0
1646819420000|2022-03-09 09:50:20|257.62|255.54|258.25|256.17|258.25|256.17|257.62|255.54|0
1646819430000|2022-03-09 09:50:30|258.45|256.37|259.5|257.42|259.5|257.42|258.45|256.37|0
1646819440000|2022-03-09 09:50:40|259.71|257.63|259.71|257.63|259.71|257.63|259.71|257.63|0
1646819450000|2022-03-09 09:50:50|259.39|257.31|259.5|257.42|259.71|257.63|259.29|257.21|0
1646819460000|2022-03-09 09:51:00|259.18|257.1|259.08|257|259.29|257.21|259.08|257|0
1646819470000|2022-03-09 09:51:10|259.5|257.42|260.12|258.04|260.12|258.04|259.29|257.21|0
1646819480000|2022-03-09 09:51:20|260.22|258.14|260.12|258.04|260.33|258.25|260.12|258.04|0
1646819490000|2022-03-09 09:51:30|260.33|258.25|260.54|258.46|260.54|258.46|260.22|258.14|0
1646819500000|2022-03-09 09:51:40|260.96|258.88|260.33|258.25|260.96|258.88|260.33|258.25|0
1646819510000|2022-03-09 09:51:50|260.54|258.46|260.22|258.14|260.54|258.46|260.22|258.14|0
1646819520000|2022-03-09 09:52:00|259.91|257.83|259.7|257.62|259.91|257.83|259.49|257.41|0
1646819530000|2022-03-09 09:52:10|259.49|257.41|260.75|258.67|260.75|258.67|259.49|257.41|0
1646819540000|2022-03-09 09:52:20|260.54|258.46|260.96|258.88|260.96|258.88|260.43|258.35|0
1646819550000|2022-03-09 09:52:30|260.54|258.46|260.96|258.88|260.96|258.88|260.54|258.46|0
1646819560000|2022-03-09 09:52:40|261.06|258.98|261.17|259.09|261.27|259.19|261.06|258.98|0
1646819570000|2022-03-09 09:52:50|261.38|259.3|262.01|259.93|262.01|259.93|261.38|259.3|0
1646819580000|2022-03-09 09:53:00|262.84|260.76|263.05|260.97|263.05|260.97|262.53|260.45|0
1646819590000|2022-03-09 09:53:10|263.68|261.6|264.1|262.02|264.1|262.02|263.68|261.6|0
1646819600000|2022-03-09 09:53:20|264|261.92|264.31|262.23|264.31|262.23|263.89|261.81|0
1646819610000|2022-03-09 09:53:30|264.1|262.02|263.89|261.81|264.1|262.02|263.26|261.18|0
1646819620000|2022-03-09 09:53:40|263.68|261.6|264.95|262.87|264.95|262.87|263.68|261.6|0
1646819630000|2022-03-09 09:53:50|264.73|262.65|263.78|261.7|264.73|262.65|263.78|261.7|0
1646819640000|2022-03-09 09:54:00|264.1|262.02|263.78|261.7|264.1|262.02|263.78|261.7|0
1646819650000|2022-03-09 09:54:10|263.36|261.28|262.73|260.65|263.47|261.39|262.73|260.65|0
1646819660000|2022-03-09 09:54:20|262.21|260.13|262.42|260.34|262.42|260.34|261.79|259.71|0
1646819670000|2022-03-09 09:54:30|262.63|260.55|261.58|259.5|262.63|260.55|261.58|259.5|0
1646819680000|2022-03-09 09:54:40|261.26|259.18|261.16|259.08|261.26|259.18|260.74|258.66|0
1646819690000|2022-03-09 09:54:50|261.05|258.97|260.95|258.87|261.05|258.97|260.63|258.55|0
1646819700000|2022-03-09 09:55:00|261.16|259.08|260.42|258.34|261.16|259.08|260.32|258.24|0
1646819710000|2022-03-09 09:55:10|260.32|258.24|260.01|257.93|260.63|258.55|260.01|257.93|0
1646819720000|2022-03-09 09:55:20|260.11|258.03|260.32|258.24|260.53|258.45|260.11|258.03|0
1646819730000|2022-03-09 09:55:30|260.21|258.13|260.84|258.76|260.84|258.76|260.21|258.13|0
1646819740000|2022-03-09 09:55:40|261.58|259.5|262.21|260.13|262.21|260.13|261.58|259.5|0
1646819750000|2022-03-09 09:55:50|262.42|260.34|263.26|261.18|263.26|261.18|262.42|260.34|0
1646819760000|2022-03-09 09:56:00|262.94|260.86|263.26|261.18|263.26|261.18|262.94|260.86|0
1646819770000|2022-03-09 09:56:10|263.47|261.39|263.47|261.39|263.47|261.39|263.05|260.97|0
1646819780000|2022-03-09 09:56:20|263.26|261.18|262.84|260.76|263.26|261.18|262.73|260.65|0
1646819790000|2022-03-09 09:56:30|262.63|260.55|262.63|260.55|263.36|261.28|262.31|260.23|0
1646819800000|2022-03-09 09:56:40|262.42|260.34|262.21|260.13|262.42|260.34|262.21|260.13|0
1646819810000|2022-03-09 09:56:50|262.42|260.34|262.94|260.86|262.94|260.86|262.42|260.34|0
1646819820000|2022-03-09 09:57:00|262.73|260.65|262.52|260.44|262.73|260.65|262.42|260.34|0
1646819830000|2022-03-09 09:57:10|262.41|260.33|260.74|258.66|262.41|260.33|260.74|258.66|0
1646819840000|2022-03-09 09:57:20|260.63|258.55|260.84|258.76|260.84|258.76|260.53|258.45|0
1646819850000|2022-03-09 09:57:30|260.63|258.55|260.53|258.45|260.63|258.55|260.32|258.24|0
1646819860000|2022-03-09 09:57:40|260.74|258.66|260.63|258.55|260.95|258.87|260.63|258.55|0
1646819870000|2022-03-09 09:57:50|260.32|258.24|260.63|258.55|260.63|258.55|260.32|258.24|0
1646819880000|2022-03-09 09:58:00|260.53|258.45|260.32|258.24|260.53|258.45|260.21|258.13|0
1646819890000|2022-03-09 09:58:10|260.11|258.03|260.42|258.34|260.53|258.45|260.11|258.03|0
1646819900000|2022-03-09 09:58:20|260.11|258.03|260.53|258.45|260.53|258.45|260.11|258.03|0
1646819910000|2022-03-09 09:58:30|260.32|258.24|260.63|258.55|260.63|258.55|260.32|258.24|0
1646819920000|2022-03-09 09:58:40|260.73|258.65|260.73|258.65|260.73|258.65|260.42|258.34|0
1646819930000|2022-03-09 09:58:50|260.62|258.54|261.25|259.17|261.25|259.17|260.52|258.44|0
1646819940000|2022-03-09 09:59:00|261.04|258.96|262.62|260.54|263.25|261.17|261.04|258.96|0
1646819950000|2022-03-09 09:59:10|263.77|261.69|264.51|262.43|264.72|262.64|263.77|261.69|0
1646819960000|2022-03-09 09:59:20|263.04|260.96|263.88|261.8|263.88|261.8|263.04|260.96|0
1646819970000|2022-03-09 09:59:30|264.3|262.22|264.51|262.43|264.51|262.43|264.09|262.01|0
1646819980000|2022-03-09 09:59:40|264.3|262.22|264.3|262.22|264.51|262.43|264.09|262.01|0
1646819990000|2022-03-09 09:59:50|264.72|262.64|264.93|262.85|264.93|262.85|264.72|262.64|0
1646820000000|2022-03-09 10:00:00|264.3|262.22|264.09|262.01|264.3|262.22|263.46|261.38|0
1646820010000|2022-03-09 10:00:10|263.88|261.8|263.35|261.27|264.19|262.11|263.25|261.17|0
1646820020000|2022-03-09 10:00:20|263.25|261.17|263.25|261.17|263.25|261.17|262.93|260.85|0
1646820030000|2022-03-09 10:00:30|263.04|260.96|262.09|260.01|263.14|261.06|262.09|260.01|0
1646820040000|2022-03-09 10:00:40|262.3|260.22|261.99|259.91|262.3|260.22|261.99|259.91|0
1646820050000|2022-03-09 10:00:50|262.2|260.12|261.36|259.28|262.2|260.12|261.36|259.28|0
1646820060000|2022-03-09 10:01:00|260.94|258.86|260.41|258.33|260.94|258.86|260.41|258.33|0
1646820070000|2022-03-09 10:01:10|260.31|258.23|260.31|258.23|260.52|258.44|260.31|258.23|0
1646820080000|2022-03-09 10:01:20|260.52|258.44|260.94|258.86|261.04|258.96|260.52|258.44|0
1646820090000|2022-03-09 10:01:30|260.83|258.75|260.73|258.65|260.94|258.86|260.73|258.65|0
1646820100000|2022-03-09 10:01:40|260.41|258.33|260.62|258.54|260.62|258.54|260.41|258.33|0
1646820110000|2022-03-09 10:01:50|260.41|258.33|260.2|258.12|260.41|258.33|260.2|258.12|0
1646820120000|2022-03-09 10:02:00|260.41|258.33|260.52|258.44|260.62|258.54|260.41|258.33|0
1646820130000|2022-03-09 10:02:10|260.31|258.23|260.1|258.02|260.31|258.23|260.1|258.02|0
1646820140000|2022-03-09 10:02:20|259.78|257.7|259.68|257.6|259.78|257.7|259.68|257.6|0
1646820150000|2022-03-09 10:02:30|259.78|257.7|259.05|256.97|259.78|257.7|259.05|256.97|0
1646820160000|2022-03-09 10:02:40|259.47|257.39|259.26|257.18|259.57|257.49|259.26|257.18|0
1646820170000|2022-03-09 10:02:50|259.05|256.97|258.42|256.34|259.05|256.97|258.42|256.34|0
1646820180000|2022-03-09 10:03:00|258.73|256.65|259.99|257.91|259.99|257.91|258.73|256.65|0
1646820190000|2022-03-09 10:03:10|260.41|258.33|259.89|257.81|260.41|258.33|259.89|257.81|0
1646820200000|2022-03-09 10:03:20|260.51|258.43|260.3|258.22|260.51|258.43|260.3|258.22|0
1646820210000|2022-03-09 10:03:30|260.4|258.32|261.14|259.06|261.14|259.06|260.3|258.22|0
1646820220000|2022-03-09 10:03:40|261.35|259.27|261.98|259.9|261.98|259.9|261.35|259.27|0
1646820230000|2022-03-09 10:03:50|261.77|259.69|263.34|261.26|263.34|261.26|261.56|259.48|0
1646820240000|2022-03-09 10:04:00|263.13|261.05|263.13|261.05|263.13|261.05|263.13|261.05|0
1646820250000|2022-03-09 10:04:10|263.24|261.16|263.66|261.58|263.76|261.68|263.24|261.16|0
1646820260000|2022-03-09 10:04:20|263.87|261.79|264.29|262.21|264.29|262.21|263.87|261.79|0
1646820270000|2022-03-09 10:04:30|263.97|261.89|264.29|262.21|264.29|262.21|263.97|261.89|0
1646820280000|2022-03-09 10:04:40|264.08|262|264.5|262.42|264.5|262.42|263.87|261.79|0
1646820290000|2022-03-09 10:04:50|264.39|262.31|264.5|262.42|264.81|262.73|264.39|262.31|0
1646820300000|2022-03-09 10:05:00|264.08|262|263.87|261.79|264.08|262|263.66|261.58|0
1646820310000|2022-03-09 10:05:10|263.66|261.58|264.08|262|264.08|262|263.66|261.58|0
1646820320000|2022-03-09 10:05:20|264.29|262.21|263.34|261.26|264.29|262.21|263.34|261.26|0
1646820330000|2022-03-09 10:05:30|263.55|261.47|262.81|260.73|263.66|261.58|262.81|260.73|0
1646820340000|2022-03-09 10:05:40|263.66|261.58|264.71|262.63|265.34|263.26|263.66|261.58|0
1646820350000|2022-03-09 10:05:50|264.81|262.73|264.92|262.84|264.92|262.84|264.39|262.31|0
1646820360000|2022-03-09 10:06:00|265.13|263.05|264.71|262.63|265.13|263.05|264.29|262.21|0
1646820370000|2022-03-09 10:06:10|264.6|262.52|264.6|262.52|264.6|262.52|264.28|262.2|0
1646820380000|2022-03-09 10:06:20|265.55|263.47|266.39|264.31|266.39|264.31|265.55|263.47|0
1646820390000|2022-03-09 10:06:30|266.6|264.52|267.02|264.94|267.02|264.94|266.6|264.52|0
1646820400000|2022-03-09 10:06:40|266.81|264.73|266.91|264.83|267.02|264.94|266.81|264.73|0
1646820410000|2022-03-09 10:06:50|266.81|264.73|267.23|265.15|267.23|265.15|266.7|264.62|0
1646820420000|2022-03-09 10:07:00|266.81|264.73|266.18|264.1|266.81|264.73|266.18|264.1|0
1646820430000|2022-03-09 10:07:10|266.07|263.99|265.55|263.47|266.49|264.41|265.55|263.47|0
1646820440000|2022-03-09 10:07:20|265.44|263.36|265.12|263.04|265.44|263.36|265.01|262.93|0
1646820450000|2022-03-09 10:07:30|264.91|262.83|265.44|263.36|265.55|263.47|264.91|262.83|0
1646820460000|2022-03-09 10:07:40|264.8|262.72|264.8|262.72|264.8|262.72|264.59|262.51|0
1646820470000|2022-03-09 10:07:50|265.12|263.04|265.65|263.57|265.65|263.57|264.91|262.83|0
1646820480000|2022-03-09 10:08:00|265.33|263.25|265.01|262.93|265.33|263.25|264.91|262.83|0
1646820490000|2022-03-09 10:08:10|264.8|262.72|265.54|263.46|265.54|263.46|264.8|262.72|0
1646820500000|2022-03-09 10:08:20|265.43|263.35|267.02|264.94|267.02|264.94|265.33|263.25|0
1646820510000|2022-03-09 10:08:30|266.39|264.31|265.22|263.14|266.39|264.31|265.22|263.14|0
1646820520000|2022-03-09 10:08:40|265.33|263.25|265.43|263.35|265.43|263.35|265.12|263.04|0
1646820530000|2022-03-09 10:08:50|265.01|262.93|264.91|262.83|265.12|263.04|264.91|262.83|0
1646820540000|2022-03-09 10:09:00|265.22|263.14|264.8|262.72|265.22|263.14|264.49|262.41|0
1646820550000|2022-03-09 10:09:10|264.91|262.83|265.12|263.04|265.33|263.25|264.91|262.83|0
1646820560000|2022-03-09 10:09:20|265.33|263.25|263.96|261.88|265.33|263.25|263.96|261.88|0
1646820570000|2022-03-09 10:09:30|264.07|261.99|263.96|261.88|264.07|261.99|263.75|261.67|0
1646820580000|2022-03-09 10:09:40|263.75|261.67|264.38|262.3|264.38|262.3|263.75|261.67|0
1646820590000|2022-03-09 10:09:50|263.96|261.88|264.28|262.2|264.28|262.2|263.33|261.25|0
1646820600000|2022-03-09 10:10:00|264.7|262.62|265.54|263.46|265.54|263.46|264.7|262.62|0
1646820610000|2022-03-09 10:10:10|265.43|263.35|266.27|264.19|266.27|264.19|265.43|263.35|0
1646820620000|2022-03-09 10:10:20|266.48|264.4|265.75|263.67|266.48|264.4|265.12|263.04|0
1646820630000|2022-03-09 10:10:30|265.54|263.46|265.54|263.46|265.54|263.46|265.33|263.25|0
1646820640000|2022-03-09 10:10:40|265.96|263.88|266.27|264.19|266.38|264.3|265.96|263.88|0
1646820650000|2022-03-09 10:10:50|265.96|263.88|265.43|263.35|265.96|263.88|265.43|263.35|0
1646820660000|2022-03-09 10:11:00|265.33|263.25|263.85|261.77|265.33|263.25|263.74|261.66|0
1646820670000|2022-03-09 10:11:10|263.74|261.66|263.53|261.45|263.74|261.66|263.53|261.45|0
1646820680000|2022-03-09 10:11:20|263.74|261.66|263.74|261.66|263.85|261.77|263.53|261.45|0
1646820690000|2022-03-09 10:11:30|263.64|261.56|263.53|261.45|263.64|261.56|263.53|261.45|0
1646820700000|2022-03-09 10:11:40|262.8|260.72|263.11|261.03|263.43|261.35|262.8|260.72|0
1646820710000|2022-03-09 10:11:50|263.22|261.14|263.01|260.93|263.22|261.14|262.9|260.82|0
1646820720000|2022-03-09 10:12:00|262.9|260.82|263.32|261.24|263.32|261.24|262.8|260.72|0
1646820730000|2022-03-09 10:12:10|263.01|260.93|263.32|261.24|263.43|261.35|263.01|260.93|0
1646820740000|2022-03-09 10:12:20|263.43|261.35|263.22|261.14|263.43|261.35|263.22|261.14|0
1646820750000|2022-03-09 10:12:30|262.9|260.82|262.8|260.72|263.01|260.93|262.8|260.72|0
1646820760000|2022-03-09 10:12:40|262.59|260.51|262.8|260.72|262.8|260.72|262.59|260.51|0
1646820770000|2022-03-09 10:12:50|262.69|260.61|263.01|260.93|263.22|261.14|262.17|260.09|0
1646820780000|2022-03-09 10:13:00|263.22|261.14|262.8|260.72|263.43|261.35|262.8|260.72|0
1646820790000|2022-03-09 10:13:10|263.11|261.03|262.38|260.3|263.11|261.03|262.38|260.3|0
1646820800000|2022-03-09 10:13:20|262.06|259.98|263.01|260.93|263.01|260.93|262.06|259.98|0
1646820810000|2022-03-09 10:13:30|263.11|261.03|263.85|261.77|263.85|261.77|263.11|261.03|0
1646820820000|2022-03-09 10:13:40|264.27|262.19|264.27|262.19|264.27|262.19|264.27|262.19|0
1646820830000|2022-03-09 10:13:50|264.37|262.29|264.16|262.08|264.37|262.29|264.16|262.08|0
1646820840000|2022-03-09 10:14:00|264.27|262.19|264.37|262.29|264.48|262.4|264.06|261.98|0
1646820850000|2022-03-09 10:14:10|264.9|262.82|264.9|262.82|264.9|262.82|264.69|262.61|0
1646820860000|2022-03-09 10:14:20|265.11|263.03|264.27|262.19|265.11|263.03|264.27|262.19|0
1646820870000|2022-03-09 10:14:30|264.37|262.29|264.58|262.5|264.69|262.61|264.37|262.29|0
1646820880000|2022-03-09 10:14:40|264.69|262.61|263.63|261.55|264.69|262.61|263.52|261.44|0
1646820890000|2022-03-09 10:14:50|263.42|261.34|264.58|262.5|264.58|262.5|263.31|261.23|0
1646820900000|2022-03-09 10:15:00|264.69|262.61|265.11|263.03|265.11|263.03|264.47|262.39|0
1646820910000|2022-03-09 10:15:10|264.68|262.6|263.94|261.86|264.68|262.6|263.94|261.86|0
1646820920000|2022-03-09 10:15:20|263.84|261.76|264.05|261.97|264.05|261.97|263.84|261.76|0
1646820930000|2022-03-09 10:15:30|263.63|261.55|263|260.92|263.63|261.55|262.58|260.5|0
1646820940000|2022-03-09 10:15:40|262.58|260.5|262.37|260.29|262.58|260.5|262.16|260.08|0
1646820950000|2022-03-09 10:15:50|262.58|260.5|262.79|260.71|263|260.92|262.37|260.29|0
1646820960000|2022-03-09 10:16:00|263.21|261.13|263.21|261.13|263.31|261.23|263.21|261.13|0
1646820970000|2022-03-09 10:16:10|263|260.92|262.58|260.5|263.21|261.13|262.58|260.5|0
1646820980000|2022-03-09 10:16:20|262.79|260.71|262.58|260.5|262.79|260.71|262.58|260.5|0
1646820990000|2022-03-09 10:16:30|262.47|260.39|262.16|260.08|262.47|260.39|262.16|260.08|0
1646821000000|2022-03-09 10:16:40|262.37|260.29|262.37|260.29|262.47|260.39|262.37|260.29|0
1646821010000|2022-03-09 10:16:50|262.58|260.5|262.58|260.5|262.79|260.71|262.58|260.5|0
1646821020000|2022-03-09 10:17:00|262.47|260.39|262.37|260.29|262.47|260.39|262.37|260.29|0
1646821030000|2022-03-09 10:17:10|262.47|260.39|262.26|260.18|262.58|260.5|262.26|260.18|0
1646821040000|2022-03-09 10:17:20|262.37|260.29|262.47|260.39|262.58|260.5|262.37|260.29|0
1646821050000|2022-03-09 10:17:30|263|260.92|261.95|259.87|263|260.92|261.95|259.87|0
1646821060000|2022-03-09 10:17:40|262.47|260.39|262.58|260.5|262.58|260.5|262.16|260.08|0
1646821070000|2022-03-09 10:17:50|262.16|260.08|261.53|259.45|262.16|260.08|261.53|259.45|0
1646821080000|2022-03-09 10:18:00|261.74|259.66|263.1|261.02|263.31|261.23|261.74|259.66|0
1646821090000|2022-03-09 10:18:10|263|260.92|262.57|260.49|263.1|261.02|262.57|260.49|0
1646821100000|2022-03-09 10:18:20|262.36|260.28|262.99|260.91|262.99|260.91|262.36|260.28|0
1646821110000|2022-03-09 10:18:30|262.89|260.81|262.99|260.91|263.1|261.02|262.89|260.81|0
1646821120000|2022-03-09 10:18:40|263.09|261.01|263.73|261.65|263.83|261.75|263.09|261.01|0
1646821130000|2022-03-09 10:18:50|264.04|261.96|263.94|261.86|264.04|261.96|263.83|261.75|0
1646821140000|2022-03-09 10:19:00|263.83|261.75|263.2|261.12|263.83|261.75|263.2|261.12|0
1646821150000|2022-03-09 10:19:10|262.99|260.91|263.62|261.54|263.72|261.64|262.99|260.91|0
1646821160000|2022-03-09 10:19:20|263.41|261.33|263.41|261.33|263.41|261.33|263.2|261.12|0
1646821170000|2022-03-09 10:19:30|263.83|261.75|263.62|261.54|264.04|261.96|263.51|261.43|0
1646821180000|2022-03-09 10:19:40|265.73|263.65|265.94|263.86|265.94|263.86|265.73|263.65|0
1646821190000|2022-03-09 10:19:50|266.04|263.96|265.73|263.65|266.15|264.07|265.73|263.65|0
1646821200000|2022-03-09 10:20:00|265.31|263.23|263.41|261.33|265.31|263.23|263.41|261.33|0
1646821210000|2022-03-09 10:20:10|263.3|261.22|263.41|261.33|263.41|261.33|263.3|261.22|0
1646821220000|2022-03-09 10:20:20|262.99|260.91|263.3|261.22|263.93|261.85|262.99|260.91|0
1646821230000|2022-03-09 10:20:30|262.99|260.91|262.99|260.91|263.41|261.33|262.88|260.8|0
1646821240000|2022-03-09 10:20:40|262.67|260.59|262.78|260.7|262.78|260.7|262.67|260.59|0
1646821250000|2022-03-09 10:20:50|262.88|260.8|262.78|260.7|262.99|260.91|262.57|260.49|0
1646821260000|2022-03-09 10:21:00|262.67|260.59|262.57|260.49|262.67|260.59|262.36|260.28|0
1646821270000|2022-03-09 10:21:10|262.36|260.28|262.46|260.38|262.57|260.49|262.36|260.28|0
1646821280000|2022-03-09 10:21:20|261.94|259.86|261.41|259.33|261.94|259.86|261.41|259.33|0
1646821290000|2022-03-09 10:21:30|261.52|259.44|261.52|259.44|261.73|259.65|261.41|259.33|0
1646821300000|2022-03-09 10:21:40|261.31|259.23|261.83|259.75|261.83|259.75|261.2|259.12|0
1646821310000|2022-03-09 10:21:50|261.31|259.23|260.99|258.91|261.31|259.23|260.99|258.91|0
1646821320000|2022-03-09 10:22:00|261.41|259.33|260.26|258.18|261.41|259.33|259.84|257.76|0
1646821330000|2022-03-09 10:22:10|259.84|257.76|259.73|257.65|259.94|257.86|259.73|257.65|0
1646821340000|2022-03-09 10:22:20|259.21|257.13|259.42|257.34|259.42|257.34|259.21|257.13|0
1646821350000|2022-03-09 10:22:30|259.73|257.65|259.63|257.55|259.73|257.65|259.63|257.55|0
1646821360000|2022-03-09 10:22:40|259.73|257.65|259.1|257.02|259.73|257.65|259.1|257.02|0
1646821370000|2022-03-09 10:22:50|259|256.92|259.94|257.86|259.94|257.86|259|256.92|0
1646821380000|2022-03-09 10:23:00|260.15|258.07|260.05|257.97|260.26|258.18|260.05|257.97|0
1646821390000|2022-03-09 10:23:10|260.47|258.39|260.78|258.7|260.89|258.81|260.05|257.97|0
1646821400000|2022-03-09 10:23:20|260.68|258.6|260.26|258.18|260.68|258.6|260.26|258.18|0
1646821410000|2022-03-09 10:23:30|260.68|258.6|261.19|259.11|261.51|259.43|260.68|258.6|0
1646821420000|2022-03-09 10:23:40|261.3|259.22|261.51|259.43|261.51|259.43|261.3|259.22|0
1646821430000|2022-03-09 10:23:50|260.67|258.59|259.63|257.55|260.67|258.59|259.63|257.55|0
1646821440000|2022-03-09 10:24:00|260.05|257.97|260.15|258.07|260.15|258.07|259.63|257.55|0
1646821450000|2022-03-09 10:24:10|259.63|257.55|259.84|257.76|259.84|257.76|259.63|257.55|0
1646821460000|2022-03-09 10:24:20|259.94|257.86|260.15|258.07|260.15|258.07|259.94|257.86|0
1646821470000|2022-03-09 10:24:30|260.35|258.27|260.14|258.06|260.35|258.27|260.04|257.96|0
1646821480000|2022-03-09 10:24:40|260.04|257.96|259.73|257.65|260.04|257.96|259.73|257.65|0
1646821490000|2022-03-09 10:24:50|259.83|257.75|259.31|257.23|259.83|257.75|259.21|257.13|0
1646821500000|2022-03-09 10:25:00|259.73|257.65|260.04|257.96|260.04|257.96|259.52|257.44|0
1646821510000|2022-03-09 10:25:10|259.93|257.85|260.98|258.9|261.09|259.01|259.93|257.85|0
1646821520000|2022-03-09 10:25:20|261.4|259.32|260.98|258.9|261.4|259.32|260.98|258.9|0
1646821530000|2022-03-09 10:25:30|261.3|259.22|260.88|258.8|261.3|259.22|260.56|258.48|0
1646821540000|2022-03-09 10:25:40|261.19|259.11|261.09|259.01|261.19|259.11|260.88|258.8|0
1646821550000|2022-03-09 10:25:50|260.98|258.9|261.51|259.43|261.51|259.43|260.98|258.9|0
1646821560000|2022-03-09 10:26:00|261.61|259.53|262.14|260.06|262.35|260.27|261.61|259.53|0
1646821570000|2022-03-09 10:26:10|261.93|259.85|261.93|259.85|262.03|259.95|261.82|259.74|0
1646821580000|2022-03-09 10:26:20|261.82|259.74|262.35|260.27|262.45|260.37|261.82|259.74|0
1646821590000|2022-03-09 10:26:30|261.93|259.85|262.03|259.95|262.35|260.27|261.93|259.85|0
1646821600000|2022-03-09 10:26:40|261.93|259.85|262.45|260.37|262.45|260.37|261.93|259.85|0
1646821610000|2022-03-09 10:26:50|262.55|260.47|262.03|259.95|262.55|260.47|262.03|259.95|0
1646821620000|2022-03-09 10:27:00|261.92|259.84|262.13|260.05|262.13|260.05|261.92|259.84|0
1646821630000|2022-03-09 10:27:10|261.92|259.84|261.29|259.21|261.92|259.84|261.19|259.11|0
1646821640000|2022-03-09 10:27:20|260.88|258.8|260.56|258.48|260.88|258.8|260.14|258.06|0
1646821650000|2022-03-09 10:27:30|260.35|258.27|260.87|258.79|260.98|258.9|260.35|258.27|0
1646821660000|2022-03-09 10:27:40|260.98|258.9|260.56|258.48|260.98|258.9|260.46|258.38|0
1646821670000|2022-03-09 10:27:50|260.25|258.17|260.66|258.58|260.66|258.58|260.14|258.06|0
1646821680000|2022-03-09 10:28:00|260.87|258.79|260.97|258.89|260.97|258.89|260.45|258.37|0
1646821690000|2022-03-09 10:28:10|261.08|259|260.87|258.79|261.29|259.21|260.87|258.79|0
1646821700000|2022-03-09 10:28:20|260.97|258.89|261.71|259.63|261.71|259.63|260.97|258.89|0
1646821710000|2022-03-09 10:28:30|262.13|260.05|262.76|260.68|262.76|260.68|262.13|260.05|0
1646821720000|2022-03-09 10:28:40|262.97|260.89|263.81|261.73|264.02|261.94|262.76|260.68|0
1646821730000|2022-03-09 10:28:50|263.6|261.52|263.39|261.31|263.6|261.52|263.39|261.31|0
1646821740000|2022-03-09 10:29:00|263.28|261.2|263.91|261.83|263.91|261.83|263.28|261.2|0
1646821750000|2022-03-09 10:29:10|263.81|261.73|264.12|262.04|264.23|262.15|263.81|261.73|0
1646821760000|2022-03-09 10:29:20|264.23|262.15|264.12|262.04|264.33|262.25|264.12|262.04|0
1646821770000|2022-03-09 10:29:30|264.02|261.94|263.81|261.73|264.02|261.94|263.39|261.31|0
1646821780000|2022-03-09 10:29:40|264.02|261.94|264.02|261.94|264.02|261.94|263.91|261.83|0
1646821790000|2022-03-09 10:29:50|263.7|261.62|264.02|261.94|264.44|262.36|263.7|261.62|0
1646821800000|2022-03-09 10:30:00|265.07|262.99|264.86|262.78|265.07|262.99|264.86|262.78|0
1646821810000|2022-03-09 10:30:10|264.75|262.67|264.44|262.36|264.75|262.67|264.12|262.04|0
1646821830000|2022-03-09 10:30:30|264.65|262.57|264.54|262.46|265.17|263.09|264.54|262.46|0
1646821840000|2022-03-09 10:30:40|264.65|262.57|264.12|262.04|264.75|262.67|264.12|262.04|0
1646821850000|2022-03-09 10:30:50|264.23|262.15|264.02|261.94|264.23|262.15|263.7|261.62|0
1646821860000|2022-03-09 10:31:00|264.23|262.15|264.54|262.46|264.65|262.57|263.81|261.73|0
1646821870000|2022-03-09 10:31:10|264.12|262.04|263.81|261.73|264.33|262.25|263.7|261.62|0
1646821880000|2022-03-09 10:31:20|263.91|261.83|264.02|261.94|264.02|261.94|263.7|261.62|0
1646821890000|2022-03-09 10:31:30|263.91|261.83|263.8|261.72|263.91|261.83|263.8|261.72|0
1646821900000|2022-03-09 10:31:40|263.59|261.51|263.48|261.4|263.59|261.51|263.38|261.3|0
1646821910000|2022-03-09 10:31:50|263.38|261.3|263.38|261.3|263.48|261.4|263.38|261.3|0
1646821920000|2022-03-09 10:32:00|263.69|261.61|266.12|264.04|266.33|264.25|263.69|261.61|0
1646821930000|2022-03-09 10:32:10|266.22|264.14|266.75|264.67|266.75|264.67|266.22|264.14|0
1646821940000|2022-03-09 10:32:20|266.54|264.46|266.96|264.88|267.07|264.99|266.43|264.35|0
1646821950000|2022-03-09 10:32:30|266.12|264.04|266.64|264.56|266.64|264.56|266.12|264.04|0
1646821960000|2022-03-09 10:32:40|266.01|263.93|265.59|263.51|266.01|263.93|265.28|263.2|0
1646821970000|2022-03-09 10:32:50|265.28|263.2|265.17|263.09|265.28|263.2|265.06|262.98|0
1646821980000|2022-03-09 10:33:00|264.95|262.87|264.22|262.14|264.95|262.87|264.22|262.14|0
1646821990000|2022-03-09 10:33:10|263.69|261.61|263.8|261.72|264.01|261.93|263.48|261.4|0
1646822000000|2022-03-09 10:33:20|263.69|261.61|263.9|261.82|263.9|261.82|263.38|261.3|0
1646822010000|2022-03-09 10:33:30|264.22|262.14|264.11|262.03|264.32|262.24|264.11|262.03|0
1646822020000|2022-03-09 10:33:40|263.69|261.61|262.43|260.35|263.8|261.72|262.43|260.35|0
1646822030000|2022-03-09 10:33:50|262.22|260.14|263.27|261.19|263.27|261.19|262.22|260.14|0
1646822040000|2022-03-09 10:34:00|263.38|261.3|263.59|261.51|263.59|261.51|262.96|260.88|0
1646822050000|2022-03-09 10:34:10|263.38|261.3|264.85|262.77|265.06|262.98|263.38|261.3|0
1646822060000|2022-03-09 10:34:20|265.06|262.98|263.9|261.82|265.06|262.98|263.9|261.82|0
1646822070000|2022-03-09 10:34:30|264.11|262.03|264.01|261.93|264.11|262.03|263.59|261.51|0
1646822080000|2022-03-09 10:34:40|264.11|262.03|263.9|261.82|264.11|262.03|263.59|261.51|0
1646822090000|2022-03-09 10:34:50|264.22|262.14|264.85|262.77|265.27|263.19|264.22|262.14|0
1646822100000|2022-03-09 10:35:00|264.64|262.56|265.37|263.29|265.37|263.29|264.43|262.35|0
1646822110000|2022-03-09 10:35:10|265.69|263.61|265.58|263.5|265.9|263.82|265.58|263.5|0
1646822120000|2022-03-09 10:35:20|265.9|263.82|265.69|263.61|266|263.92|265.69|263.61|0
1646822130000|2022-03-09 10:35:30|265.9|263.82|264.74|262.66|265.9|263.82|264.64|262.56|0
1646822140000|2022-03-09 10:35:40|264.95|262.87|265.06|262.98|265.27|263.19|264.95|262.87|0
1646822150000|2022-03-09 10:35:50|264.32|262.24|265.06|262.98|265.06|262.98|264.32|262.24|0
1646822160000|2022-03-09 10:36:00|265.16|263.08|266.74|264.66|266.96|264.88|265.16|263.08|0
1646822170000|2022-03-09 10:36:10|266.63|264.55|265.69|263.61|266.63|264.55|265.58|263.5|0
1646822180000|2022-03-09 10:36:20|266.74|264.66|266.85|264.77|266.85|264.77|266.63|264.55|0
1646822190000|2022-03-09 10:36:30|266.53|264.45|266.63|264.55|266.63|264.55|266.53|264.45|0
1646822200000|2022-03-09 10:36:40|266.74|264.66|268.01|265.93|268.01|265.93|266.74|264.66|0
1646822210000|2022-03-09 10:36:50|267.8|265.72|268.01|265.93|268.32|266.24|267.8|265.72|0
1646822220000|2022-03-09 10:37:00|268.22|266.14|268.01|265.93|268.22|266.14|268.01|265.93|0
1646822230000|2022-03-09 10:37:10|268.11|266.03|267.59|265.51|268.11|266.03|267.48|265.4|0
1646822240000|2022-03-09 10:37:20|267.48|265.4|267.27|265.19|267.48|265.4|267.27|265.19|0
1646822250000|2022-03-09 10:37:30|267.16|265.08|267.05|264.97|267.16|265.08|266.95|264.87|0
1646822260000|2022-03-09 10:37:40|266.95|264.87|266.95|264.87|266.95|264.87|266.74|264.66|0
1646822270000|2022-03-09 10:37:50|266.84|264.76|266.84|264.76|266.84|264.76|266.63|264.55|0
1646822280000|2022-03-09 10:38:00|267.05|264.97|266.95|264.87|267.05|264.97|266.74|264.66|0
1646822290000|2022-03-09 10:38:10|266.53|264.45|266.74|264.66|266.74|264.66|266.53|264.45|0
1646822300000|2022-03-09 10:38:20|266.42|264.34|266.63|264.55|266.63|264.55|266.11|264.03|0
1646822310000|2022-03-09 10:38:30|266.53|264.45|266.53|264.45|266.63|264.55|266.32|264.24|0
1646822320000|2022-03-09 10:38:40|266.32|264.24|266.21|264.13|266.53|264.45|266.21|264.13|0
1646822330000|2022-03-09 10:38:50|266.11|264.03|266.1|264.02|266.32|264.24|266|263.92|0
1646822340000|2022-03-09 10:39:00|266|263.92|265.57|263.49|266.1|264.02|265.57|263.49|0
1646822350000|2022-03-09 10:39:10|265.47|263.39|265.26|263.18|265.47|263.39|265.15|263.07|0
1646822360000|2022-03-09 10:39:20|264.84|262.76|264.63|262.55|264.84|262.76|264.63|262.55|0
1646822370000|2022-03-09 10:39:30|264.84|262.76|264.73|262.65|265.05|262.97|264.73|262.65|0
1646822380000|2022-03-09 10:39:40|265.05|262.97|265.05|262.97|265.05|262.97|264.84|262.76|0
1646822390000|2022-03-09 10:39:50|264.84|262.76|264.42|262.34|264.84|262.76|264.42|262.34|0
1646822400000|2022-03-09 10:40:00|264.84|262.76|264.73|262.65|264.94|262.86|264.73|262.65|0
1646822410000|2022-03-09 10:40:10|264.94|262.86|264.73|262.65|264.94|262.86|264.73|262.65|0
1646822420000|2022-03-09 10:40:20|264.63|262.55|264.73|262.65|264.73|262.65|264.42|262.34|0
1646822430000|2022-03-09 10:40:30|264.63|262.55|264.63|262.55|264.84|262.76|264.63|262.55|0
1646822440000|2022-03-09 10:40:40|264.84|262.76|264.73|262.65|265.15|263.07|264.73|262.65|0
1646822450000|2022-03-09 10:40:50|265.05|262.97|265.36|263.28|265.36|263.28|265.05|262.97|0
1646822460000|2022-03-09 10:41:00|265.68|263.6|265.15|263.07|265.68|263.6|265.15|263.07|0
1646822470000|2022-03-09 10:41:10|265.05|262.97|264.83|262.75|265.05|262.97|264.83|262.75|0
1646822480000|2022-03-09 10:41:20|264.94|262.86|265.47|263.39|265.47|263.39|264.94|262.86|0
1646822490000|2022-03-09 10:41:30|265.57|263.49|265.04|262.96|265.68|263.6|265.04|262.96|0
1646822500000|2022-03-09 10:41:40|265.15|263.07|265.25|263.17|265.36|263.28|265.15|263.07|0
1646822510000|2022-03-09 10:41:50|264.93|262.85|265.36|263.28|265.47|263.39|264.93|262.85|0
1646822520000|2022-03-09 10:42:00|265.47|263.39|265.57|263.49|265.57|263.49|265.36|263.28|0
1646822530000|2022-03-09 10:42:10|265.46|263.38|265.14|263.06|265.46|263.38|265.14|263.06|0
1646822540000|2022-03-09 10:42:20|265.25|263.17|265.14|263.06|265.25|263.17|265.04|262.96|0
1646822550000|2022-03-09 10:42:30|265.04|262.96|264.72|262.64|265.04|262.96|264.72|262.64|0
1646822560000|2022-03-09 10:42:40|264.3|262.22|264.72|262.64|264.72|262.64|264.3|262.22|0
1646822570000|2022-03-09 10:42:50|265.04|262.96|265.25|263.17|265.25|263.17|264.93|262.85|0
1646822580000|2022-03-09 10:43:00|264.83|262.75|264.83|262.75|264.83|262.75|264.72|262.64|0
1646822590000|2022-03-09 10:43:10|265.25|263.17|265.67|263.59|265.77|263.69|265.25|263.17|0
1646822600000|2022-03-09 10:43:20|265.88|263.8|266.09|264.01|266.09|264.01|265.56|263.48|0
1646822610000|2022-03-09 10:43:30|266.41|264.33|266.31|264.23|266.41|264.33|266.31|264.23|0
1646822620000|2022-03-09 10:43:40|266.52|264.44|266.94|264.86|267.04|264.96|266.52|264.44|0
1646822630000|2022-03-09 10:43:50|267.04|264.96|266.41|264.33|267.04|264.96|266.41|264.33|0
1646822640000|2022-03-09 10:44:00|266.83|264.75|266.94|264.86|266.94|264.86|266.73|264.65|0
1646822650000|2022-03-09 10:44:10|267.15|265.07|267.36|265.28|267.36|265.28|267.15|265.07|0
1646822660000|2022-03-09 10:44:20|267.25|265.17|267.57|265.49|267.57|265.49|267.25|265.17|0
1646822670000|2022-03-09 10:44:30|267.78|265.7|267.15|265.07|267.78|265.7|267.15|265.07|0
1646822680000|2022-03-09 10:44:40|267.36|265.28|267.88|265.8|267.88|265.8|267.15|265.07|0
1646822690000|2022-03-09 10:44:50|267.78|265.7|266.94|264.86|267.99|265.91|266.94|264.86|0
1646822700000|2022-03-09 10:45:00|266.83|264.75|265.88|263.8|267.88|265.8|265.88|263.8|0
1646822710000|2022-03-09 10:45:10|265.56|263.48|265.77|263.69|265.77|263.69|265.56|263.48|0
1646822720000|2022-03-09 10:45:20|265.88|263.8|265.04|262.96|265.88|263.8|265.04|262.96|0
1646822730000|2022-03-09 10:45:30|264.93|262.85|264.19|262.11|264.93|262.85|264.19|262.11|0
1646822740000|2022-03-09 10:45:40|264.4|262.32|263.45|261.37|264.4|262.32|263.45|261.37|0
1646822750000|2022-03-09 10:45:50|263.56|261.48|264.61|262.53|264.61|262.53|263.56|261.48|0
1646822760000|2022-03-09 10:46:00|264.5|262.42|264.61|262.53|264.61|262.53|264.5|262.42|0
1646822770000|2022-03-09 10:46:10|264.92|262.84|266.09|264.01|266.09|264.01|264.92|262.84|0
1646822780000|2022-03-09 10:46:20|265.77|263.69|265.35|263.27|265.77|263.69|265.24|263.16|0
1646822790000|2022-03-09 10:46:30|265.67|263.59|265.13|263.05|265.77|263.69|265.13|263.05|0
1646822800000|2022-03-09 10:46:40|265.77|263.69|265.45|263.37|265.88|263.8|265.24|263.16|0
1646822810000|2022-03-09 10:46:50|265.66|263.58|265.55|263.47|265.77|263.69|265.55|263.47|0
1646822820000|2022-03-09 10:47:00|265.34|263.26|265.55|263.47|265.55|263.47|265.34|263.26|0
1646822830000|2022-03-09 10:47:10|265.24|263.16|265.66|263.58|265.66|263.58|265.24|263.16|0
1646822840000|2022-03-09 10:47:20|265.98|263.9|265.66|263.58|266.09|264.01|265.66|263.58|0
1646822850000|2022-03-09 10:47:30|265.98|263.9|266.3|264.22|266.3|264.22|265.87|263.79|0
1646822860000|2022-03-09 10:47:40|266.51|264.43|266.61|264.53|266.72|264.64|266.51|264.43|0
1646822870000|2022-03-09 10:47:50|265.66|263.58|265.97|263.89|265.97|263.89|265.55|263.47|0
1646822880000|2022-03-09 10:48:00|266.19|264.11|266.29|264.21|266.29|264.21|266.19|264.11|0
1646822890000|2022-03-09 10:48:10|266.4|264.32|266.51|264.43|266.61|264.53|266.29|264.21|0
1646822900000|2022-03-09 10:48:20|266.4|264.32|266.51|264.43|266.51|264.43|266.29|264.21|0
1646822910000|2022-03-09 10:48:30|266.5|264.42|266.5|264.42|266.5|264.42|266.5|264.42|0
1646822920000|2022-03-09 10:48:40|265.76|263.68|265.76|263.68|265.87|263.79|265.66|263.58|0
1646822930000|2022-03-09 10:48:50|265.66|263.58|265.13|263.05|265.66|263.58|265.03|262.95|0
1646822940000|2022-03-09 10:49:00|265.03|262.95|265.34|263.26|265.45|263.37|264.61|262.53|0
1646822950000|2022-03-09 10:49:10|265.45|263.37|265.87|263.79|266.08|264|265.45|263.37|0
1646822960000|2022-03-09 10:49:20|265.66|263.58|264.71|262.63|265.66|263.58|264.71|262.63|0
1646822970000|2022-03-09 10:49:30|264.82|262.74|264.18|262.1|264.82|262.74|263.76|261.68|0
1646822980000|2022-03-09 10:49:40|263.86|261.78|263.76|261.68|264.07|261.99|263.55|261.47|0
1646822990000|2022-03-09 10:49:50|264.28|262.2|264.92|262.84|264.92|262.84|264.28|262.2|0
1646823000000|2022-03-09 10:50:00|265.34|263.26|266.5|264.42|266.71|264.63|264.49|262.41|0
1646823010000|2022-03-09 10:50:10|265.76|263.68|265.55|263.47|266.08|264|265.55|263.47|0
1646823020000|2022-03-09 10:50:20|265.87|263.79|265.66|263.58|265.87|263.79|265.66|263.58|0
1646823030000|2022-03-09 10:50:30|265.97|263.89|265.34|263.26|265.97|263.89|265.34|263.26|0
1646823040000|2022-03-09 10:50:40|265.44|263.36|264.91|262.83|265.44|263.36|264.81|262.73|0
1646823050000|2022-03-09 10:50:50|264.81|262.73|265.23|263.15|265.44|263.36|264.81|262.73|0
1646823060000|2022-03-09 10:51:00|265.33|263.25|265.23|263.15|265.55|263.47|265.23|263.15|0
1646823070000|2022-03-09 10:51:10|264.91|262.83|265.02|262.94|265.02|262.94|264.81|262.73|0
1646823080000|2022-03-09 10:51:20|264.7|262.62|264.18|262.1|264.7|262.62|264.18|262.1|0
1646823090000|2022-03-09 10:51:30|264.28|262.2|264.39|262.31|264.6|262.52|264.28|262.2|0
1646823100000|2022-03-09 10:51:40|264.18|262.1|263.97|261.89|264.18|262.1|263.76|261.68|0
1646823110000|2022-03-09 10:51:50|264.18|262.1|262.5|260.42|264.18|262.1|262.5|260.42|0
1646823120000|2022-03-09 10:52:00|262.29|260.21|262.81|260.73|262.92|260.84|262.29|260.21|0
1646823130000|2022-03-09 10:52:10|262.5|260.42|261.45|259.37|262.5|260.42|261.45|259.37|0
1646823140000|2022-03-09 10:52:20|261.66|259.58|260.82|258.74|261.66|259.58|260.82|258.74|0
1646823150000|2022-03-09 10:52:30|260.61|258.53|258.82|256.74|260.61|258.53|258.61|256.53|0
1646823160000|2022-03-09 10:52:40|259.56|257.48|259.14|257.06|259.66|257.58|259.14|257.06|0
1646823170000|2022-03-09 10:52:50|259.56|257.48|259.35|257.27|259.66|257.58|259.35|257.27|0
1646823180000|2022-03-09 10:53:00|259.56|257.48|260.4|258.32|260.4|258.32|259.56|257.48|0
1646823190000|2022-03-09 10:53:10|260.6|258.52|260.29|258.21|260.81|258.73|260.29|258.21|0
1646823200000|2022-03-09 10:53:20|259.66|257.58|259.77|257.69|259.87|257.79|259.66|257.58|0
1646823210000|2022-03-09 10:53:30|260.08|258|261.02|258.94|261.02|258.94|260.08|258|0
1646823220000|2022-03-09 10:53:40|260.91|258.83|260.81|258.73|261.12|259.04|260.81|258.73|0
1646823230000|2022-03-09 10:53:50|260.7|258.62|261.02|258.94|261.02|258.94|260.7|258.62|0
1646823240000|2022-03-09 10:54:00|261.23|259.15|260.7|258.62|261.23|259.15|260.6|258.52|0
1646823250000|2022-03-09 10:54:10|260.28|258.2|260.28|258.2|260.6|258.52|260.07|257.99|0
1646823260000|2022-03-09 10:54:20|260.18|258.1|260.18|258.1|260.18|258.1|259.76|257.68|0
1646823270000|2022-03-09 10:54:30|260.28|258.2|260.7|258.62|260.7|258.62|260.28|258.2|0
1646823280000|2022-03-09 10:54:40|260.81|258.73|259.76|257.68|260.81|258.73|259.55|257.47|0
1646823290000|2022-03-09 10:54:50|260.07|257.99|259.97|257.89|260.07|257.99|259.97|257.89|0
1646823300000|2022-03-09 10:55:00|260.07|257.99|258.61|256.53|260.07|257.99|258.61|256.53|0
1646823310000|2022-03-09 10:55:10|258.51|256.43|259.55|257.47|259.55|257.47|258.51|256.43|0
1646823320000|2022-03-09 10:55:20|259.03|256.95|259.03|256.95|259.03|256.95|258.93|256.85|0
1646823330000|2022-03-09 10:55:30|259.34|257.26|258.82|256.74|259.34|257.26|258.82|256.74|0
1646823340000|2022-03-09 10:55:40|258.51|256.43|259.37|257.29|259.37|257.29|258.4|256.32|0
1646823350000|2022-03-09 10:55:50|259.26|257.18|258.63|256.55|259.26|257.18|258.63|256.55|0
1646823360000|2022-03-09 10:56:00|259.57|257.49|258.32|256.24|259.57|257.49|258.32|256.24|0
1646823370000|2022-03-09 10:56:10|258.42|256.34|258.74|256.66|258.74|256.66|258.42|256.34|0
1646823380000|2022-03-09 10:56:20|259.67|257.59|258.95|256.87|259.67|257.59|258.95|256.87|0
1646823390000|2022-03-09 10:56:30|258.74|256.66|258.95|256.87|258.95|256.87|258.74|256.66|0
1646823400000|2022-03-09 10:56:40|259.15|257.07|259.15|257.07|259.15|257.07|258.95|256.87|0
1646823410000|2022-03-09 10:56:50|259.36|257.28|259.36|257.28|259.36|257.28|259.36|257.28|0
1646823420000|2022-03-09 10:57:00|259.25|257.17|259.25|257.17|259.25|257.17|258.84|256.76|0
1646823430000|2022-03-09 10:57:10|259.57|257.49|259.15|257.07|259.57|257.49|259.15|257.07|0
1646823440000|2022-03-09 10:57:20|258.53|256.45|259.04|256.96|259.04|256.96|258.53|256.45|0
1646823450000|2022-03-09 10:57:30|258.74|256.66|257.9|255.82|258.74|256.66|257.9|255.82|0
1646823460000|2022-03-09 10:57:40|258.11|256.03|258.11|256.03|258.53|256.45|258.11|256.03|0
1646823470000|2022-03-09 10:57:50|258.32|256.24|258.63|256.55|258.63|256.55|258.32|256.24|0
1646823480000|2022-03-09 10:58:00|258.73|256.65|259.15|257.07|259.36|257.28|258.73|256.65|0
1646823490000|2022-03-09 10:58:10|258.73|256.65|258.11|256.03|258.73|256.65|258.11|256.03|0
1646823500000|2022-03-09 10:58:20|258.21|256.13|258.52|256.44|258.52|256.44|258.21|256.13|0
1646823510000|2022-03-09 10:58:30|258.42|256.34|258.52|256.44|258.94|256.86|258.42|256.34|0
1646823520000|2022-03-09 10:58:40|258.42|256.34|258.62|256.54|258.62|256.54|258.31|256.23|0
1646823530000|2022-03-09 10:58:50|257.06|254.98|254.98|252.9|257.06|254.98|254.98|252.9|0
1646823540000|2022-03-09 10:59:00|254.78|252.7|255.19|253.11|255.19|253.11|254.67|252.59|0
1646823550000|2022-03-09 10:59:10|254.36|252.28|253.63|251.55|254.67|252.59|253.63|251.55|0
1646823560000|2022-03-09 10:59:20|253.95|251.87|254.88|252.8|254.88|252.8|253.95|251.87|0
1646823570000|2022-03-09 10:59:30|255.19|253.11|256.44|254.36|256.44|254.36|255.19|253.11|0
1646823580000|2022-03-09 10:59:40|256.54|254.46|257.48|255.4|257.48|255.4|256.54|254.46|0
1646823590000|2022-03-09 10:59:50|257.37|255.29|257.27|255.19|257.48|255.4|257.27|255.19|0
1646823600000|2022-03-09 11:00:00|257.58|255.5|256.95|254.87|257.89|255.81|256.95|254.87|0
1646823610000|2022-03-09 11:00:10|256.23|254.15|255.29|253.21|256.23|254.15|255.29|253.21|0
1646823620000|2022-03-09 11:00:20|255.81|253.73|255.5|253.42|255.81|253.73|254.87|252.79|0
1646823630000|2022-03-09 11:00:30|255.4|253.32|255.91|253.83|255.91|253.83|255.4|253.32|0
1646823640000|2022-03-09 11:00:40|255.4|253.32|255.29|253.21|255.5|253.42|255.29|253.21|0
1646823650000|2022-03-09 11:00:50|254.98|252.9|255.29|253.21|255.29|253.21|254.87|252.79|0
1646823660000|2022-03-09 11:01:00|255.19|253.11|256.23|254.15|256.23|254.15|255.19|253.11|0
1646823670000|2022-03-09 11:01:10|256.33|254.25|256.95|254.87|257.16|255.08|256.33|254.25|0
1646823680000|2022-03-09 11:01:20|255.81|253.73|256.12|254.04|256.23|254.15|255.81|253.73|0
1646823690000|2022-03-09 11:01:30|256.23|254.15|256.43|254.35|256.43|254.35|256.23|254.15|0
1646823700000|2022-03-09 11:01:40|256.23|254.15|256.22|254.14|256.23|254.15|256.02|253.94|0
1646823710000|2022-03-09 11:01:50|256.43|254.35|257.06|254.98|257.06|254.98|256.43|254.35|0
1646823720000|2022-03-09 11:02:00|257.36|255.28|257.16|255.08|257.36|255.28|256.95|254.87|0
1646823730000|2022-03-09 11:02:10|257.36|255.28|257.26|255.18|257.36|255.28|257.06|254.98|0
1646823740000|2022-03-09 11:02:20|257.16|255.08|257.78|255.7|257.78|255.7|257.16|255.08|0
1646823750000|2022-03-09 11:02:30|257.99|255.91|257.68|255.6|257.99|255.91|257.68|255.6|0
1646823760000|2022-03-09 11:02:40|257.89|255.81|256.74|254.66|257.89|255.81|256.74|254.66|0
1646823770000|2022-03-09 11:02:50|256.95|254.87|256.95|254.87|256.95|254.87|256.64|254.56|0
1646823780000|2022-03-09 11:03:00|256.64|254.56|256.85|254.77|257.15|255.07|256.64|254.56|0
1646823790000|2022-03-09 11:03:10|257.05|254.97|257.15|255.07|257.15|255.07|256.74|254.66|0
1646823800000|2022-03-09 11:03:20|256.43|254.35|256.22|254.14|256.64|254.56|256.22|254.14|0
1646823810000|2022-03-09 11:03:30|256.11|254.03|256.22|254.14|256.22|254.14|256.11|254.03|0
1646823820000|2022-03-09 11:03:40|256.32|254.24|256.84|254.76|256.84|254.76|256.32|254.24|0
1646823830000|2022-03-09 11:03:50|256.53|254.45|257.15|255.07|257.15|255.07|256.53|254.45|0
1646823840000|2022-03-09 11:04:00|257.26|255.18|258.09|256.01|258.09|256.01|257.26|255.18|0
1646823850000|2022-03-09 11:04:10|258.3|256.22|258.72|256.64|258.72|256.64|258.19|256.11|0
1646823860000|2022-03-09 11:04:20|258.61|256.53|259.34|257.26|259.34|257.26|258.51|256.43|0
1646823870000|2022-03-09 11:04:30|259.65|257.57|259.65|257.57|259.97|257.89|259.65|257.57|0
1646823880000|2022-03-09 11:04:40|259.76|257.68|260.07|257.99|260.07|257.99|259.76|257.68|0
1646823890000|2022-03-09 11:04:50|259.76|257.68|259.76|257.68|259.86|257.78|259.76|257.68|0
1646823900000|2022-03-09 11:05:00|260.18|258.1|260.18|258.1|260.28|258.2|260.18|258.1|0
1646823910000|2022-03-09 11:05:10|260.39|258.31|260.18|258.1|260.39|258.31|260.18|258.1|0
1646823920000|2022-03-09 11:05:20|259.97|257.89|259.86|257.78|259.97|257.89|259.65|257.57|0
1646823930000|2022-03-09 11:05:30|259.65|257.57|260.7|258.62|260.7|258.62|259.65|257.57|0
1646823940000|2022-03-09 11:05:40|260.6|258.52|260.49|258.41|260.6|258.52|260.49|258.41|0
1646823950000|2022-03-09 11:05:50|260.39|258.31|260.39|258.31|260.39|258.31|260.28|258.2|0
1646823960000|2022-03-09 11:06:00|260.18|258.1|259.97|257.89|260.28|258.2|259.97|257.89|0
1646823970000|2022-03-09 11:06:10|260.07|257.99|259.76|257.68|260.07|257.99|259.76|257.68|0
1646823980000|2022-03-09 11:06:20|259.86|257.78|259.76|257.68|260.07|257.99|259.76|257.68|0
1646823990000|2022-03-09 11:06:30|259.97|257.89|260.07|257.99|260.18|258.1|259.97|257.89|0
1646824000000|2022-03-09 11:06:40|259.97|257.89|260.18|258.1|260.18|258.1|259.76|257.68|0
1646824010000|2022-03-09 11:06:50|259.86|257.78|259.97|257.89|260.18|258.1|259.86|257.78|0
1646824020000|2022-03-09 11:07:00|260.28|258.2|259.97|257.89|260.28|258.2|259.97|257.89|0
1646824030000|2022-03-09 11:07:10|259.76|257.68|260.48|258.4|260.48|258.4|259.76|257.68|0
1646824040000|2022-03-09 11:07:20|260.59|258.51|260.17|258.09|260.59|258.51|260.17|258.09|0
1646824050000|2022-03-09 11:07:30|260.06|257.98|260.06|257.98|260.06|257.98|260.06|257.98|0
1646824060000|2022-03-09 11:07:40|260.27|258.19|260.38|258.3|260.38|258.3|259.75|257.67|0
1646824070000|2022-03-09 11:07:50|260.17|258.09|260.06|257.98|260.17|258.09|259.96|257.88|0
1646824080000|2022-03-09 11:08:00|259.85|257.77|260.17|258.09|260.17|258.09|259.85|257.77|0
1646824090000|2022-03-09 11:08:10|260.48|258.4|261.85|259.77|261.85|259.77|260.48|258.4|0
1646824100000|2022-03-09 11:08:20|262.06|259.98|262.58|260.5|263|260.92|262.06|259.98|0
1646824110000|2022-03-09 11:08:30|262.48|260.4|262.16|260.08|262.48|260.4|262.16|260.08|0
1646824120000|2022-03-09 11:08:40|261.43|259.35|261.85|259.77|262.06|259.98|261.32|259.24|0
1646824130000|2022-03-09 11:08:50|262.16|260.08|262.05|259.97|262.16|260.08|261.95|259.87|0
1646824140000|2022-03-09 11:09:00|261.95|259.87|262.36|260.28|262.36|260.28|261.95|259.87|0
1646824150000|2022-03-09 11:09:10|262.26|260.18|262.26|260.18|262.26|260.18|261.95|259.87|0
1646824160000|2022-03-09 11:09:20|262.36|260.28|262.05|259.97|262.36|260.28|261.84|259.76|0
1646824170000|2022-03-09 11:09:30|262.15|260.07|262.15|260.07|262.47|260.39|262.15|260.07|0
1646824180000|2022-03-09 11:09:40|262.26|260.18|262.26|260.18|262.36|260.28|262.26|260.18|0
1646824190000|2022-03-09 11:09:50|262.47|260.39|262.26|260.18|262.68|260.6|262.05|259.97|0
1646824200000|2022-03-09 11:10:00|262.36|260.28|262.47|260.39|262.47|260.39|262.26|260.18|0
1646824210000|2022-03-09 11:10:10|262.36|260.28|261.63|259.55|262.36|260.28|261.63|259.55|0
1646824220000|2022-03-09 11:10:20|261.21|259.13|260.79|258.71|261.42|259.34|260.79|258.71|0
1646824230000|2022-03-09 11:10:30|260.48|258.4|260.58|258.5|260.89|258.81|260.48|258.4|0
1646824240000|2022-03-09 11:10:40|260.38|258.3|261.21|259.13|261.21|259.13|260.38|258.3|0
1646824250000|2022-03-09 11:10:50|261|258.92|261.1|259.02|261.1|259.02|261|258.92|0
1646824260000|2022-03-09 11:11:00|261.84|259.76|261.52|259.44|261.94|259.86|261.52|259.44|0
1646824270000|2022-03-09 11:11:10|261.63|259.55|261.84|259.76|261.84|259.76|261.63|259.55|0
1646824280000|2022-03-09 11:11:20|262.26|260.18|261.84|259.76|262.26|260.18|261.84|259.76|0
1646824290000|2022-03-09 11:11:30|261|258.92|261.63|259.55|261.63|259.55|261|258.92|0
1646824300000|2022-03-09 11:11:40|261.52|259.44|261.63|259.55|261.63|259.55|261.52|259.44|0
1646824310000|2022-03-09 11:11:50|262.26|260.18|262.05|259.97|262.26|260.18|262.05|259.97|0
1646824320000|2022-03-09 11:12:00|261.42|259.34|261|258.92|261.42|259.34|261|258.92|0
1646824330000|2022-03-09 11:12:10|260.79|258.71|260.37|258.29|260.79|258.71|260.37|258.29|0
1646824340000|2022-03-09 11:12:20|260.79|258.71|260.89|258.81|260.89|258.81|260.68|258.6|0
1646824350000|2022-03-09 11:12:30|260.68|258.6|261.21|259.13|261.21|259.13|260.68|258.6|0
1646824360000|2022-03-09 11:12:40|261.73|259.65|262.05|259.97|262.05|259.97|261.73|259.65|0
1646824370000|2022-03-09 11:12:50|261.94|259.86|261.42|259.34|261.94|259.86|261.42|259.34|0
1646824380000|2022-03-09 11:13:00|261.84|259.76|261.42|259.34|261.94|259.86|261.42|259.34|0
1646824390000|2022-03-09 11:13:10|261.84|259.76|261.73|259.65|261.94|259.86|261.73|259.65|0
1646824400000|2022-03-09 11:13:20|261.42|259.34|261.21|259.13|261.42|259.34|261|258.92|0
1646824410000|2022-03-09 11:13:30|260.79|258.71|260.68|258.6|260.89|258.81|260.68|258.6|0
1646824420000|2022-03-09 11:13:40|260.89|258.81|260.58|258.5|260.89|258.81|260.58|258.5|0
1646824430000|2022-03-09 11:13:50|260.37|258.29|259.32|257.24|260.37|258.29|259.11|257.03|0
1646824440000|2022-03-09 11:14:00|258.49|256.41|258.28|256.2|258.7|256.62|258.28|256.2|0
1646824450000|2022-03-09 11:14:10|258.49|256.41|258.28|256.2|258.49|256.41|258.28|256.2|0
1646824460000|2022-03-09 11:14:20|258.07|255.99|258.17|256.09|258.17|256.09|258.07|255.99|0
1646824470000|2022-03-09 11:14:30|258.49|256.41|257.75|255.67|258.49|256.41|257.75|255.67|0
1646824480000|2022-03-09 11:14:40|257.86|255.78|258.48|256.4|258.48|256.4|257.86|255.78|0
1646824490000|2022-03-09 11:14:50|258.07|255.99|258.17|256.09|258.17|256.09|258.07|255.99|0
1646824500000|2022-03-09 11:15:00|258.58|256.5|258.69|256.61|258.69|256.61|258.58|256.5|0
1646824510000|2022-03-09 11:15:10|258.07|255.99|258.07|255.99|258.28|256.2|258.07|255.99|0
1646824520000|2022-03-09 11:15:20|257.86|255.78|257.86|255.78|257.86|255.78|257.75|255.67|0
1646824530000|2022-03-09 11:15:30|257.75|255.67|257.54|255.46|257.75|255.67|257.54|255.46|0
1646824540000|2022-03-09 11:15:40|257.86|255.78|257.65|255.57|257.86|255.78|257.44|255.36|0
1646824550000|2022-03-09 11:15:50|257.54|255.46|257.54|255.46|257.65|255.57|257.54|255.46|0
1646824560000|2022-03-09 11:16:00|257.96|255.88|258.27|256.19|258.48|256.4|257.86|255.78|0
1646824570000|2022-03-09 11:16:10|258.69|256.61|258.69|256.61|258.69|256.61|258.58|256.5|0
1646824580000|2022-03-09 11:16:20|258.58|256.5|258.9|256.82|258.9|256.82|258.58|256.5|0
1646824590000|2022-03-09 11:16:30|258.69|256.61|258.69|256.61|259|256.92|258.58|256.5|0
1646824600000|2022-03-09 11:16:40|259.52|257.44|259.62|257.54|259.62|257.54|259.11|257.03|0
1646824610000|2022-03-09 11:16:50|259.42|257.34|259.73|257.65|259.73|257.65|259.42|257.34|0
1646824620000|2022-03-09 11:17:00|259.94|257.86|259.52|257.44|259.94|257.86|259.41|257.33|0
1646824630000|2022-03-09 11:17:10|259.41|257.33|259.52|257.44|259.52|257.44|259.41|257.33|0
1646824640000|2022-03-09 11:17:20|259.41|257.33|259.83|257.75|259.83|257.75|259.31|257.23|0
1646824650000|2022-03-09 11:17:30|259.73|257.65|259.52|257.44|260.04|257.96|259.52|257.44|0
1646824660000|2022-03-09 11:17:40|259.41|257.33|259.41|257.33|259.41|257.33|259.31|257.23|0
1646824670000|2022-03-09 11:17:50|259.52|257.44|259.73|257.65|259.73|257.65|259.52|257.44|0
1646824680000|2022-03-09 11:18:00|260.15|258.07|260.78|258.7|260.99|258.91|260.15|258.07|0
1646824690000|2022-03-09 11:18:10|260.36|258.28|260.78|258.7|260.98|258.9|260.04|257.96|0
1646824700000|2022-03-09 11:18:20|260.36|258.28|260.57|258.49|260.57|258.49|260.36|258.28|0
1646824710000|2022-03-09 11:18:30|260.98|258.9|260.98|258.9|260.98|258.9|260.98|258.9|0
1646824720000|2022-03-09 11:18:40|261.29|259.21|262.24|260.16|262.24|260.16|261.29|259.21|0
1646824730000|2022-03-09 11:18:50|262.66|260.58|262.45|260.37|262.66|260.58|262.45|260.37|0
1646824740000|2022-03-09 11:19:00|262.55|260.47|262.66|260.58|262.66|260.58|262.24|260.16|0
1646824750000|2022-03-09 11:19:10|262.34|260.26|262.87|260.79|262.87|260.79|262.34|260.26|0
1646824760000|2022-03-09 11:19:20|262.55|260.47|262.45|260.37|262.66|260.58|262.34|260.26|0
1646824770000|2022-03-09 11:19:30|263.6|261.52|263.08|261|263.6|261.52|263.08|261|0
1646824780000|2022-03-09 11:19:40|262.87|260.79|262.13|260.05|262.87|260.79|262.13|260.05|0
1646824790000|2022-03-09 11:19:50|262.24|260.16|262.66|260.58|262.66|260.58|262.24|260.16|0
1646824800000|2022-03-09 11:20:00|262.34|260.26|262.03|259.95|262.45|260.37|262.03|259.95|0
1646824810000|2022-03-09 11:20:10|261.61|259.53|261.92|259.84|261.92|259.84|261.61|259.53|0
1646824820000|2022-03-09 11:20:20|262.45|260.37|258.99|256.91|263.29|261.21|258.99|256.91|0
1646824830000|2022-03-09 11:20:30|259.31|257.23|261.4|259.32|261.4|259.32|259.31|257.23|0
1646824840000|2022-03-09 11:20:40|260.77|258.69|261.29|259.21|261.4|259.32|260.66|258.58|0
1646824850000|2022-03-09 11:20:50|261.08|259|260.98|258.9|261.61|259.53|260.56|258.48|0
1646824860000|2022-03-09 11:21:00|262.76|260.68|264.13|262.05|265.81|263.73|262.76|260.68|0
1646824870000|2022-03-09 11:21:10|263.39|261.31|263.28|261.2|263.39|261.31|262.97|260.89|0
1646824880000|2022-03-09 11:21:20|263.49|261.41|263.81|261.73|263.81|261.73|263.49|261.41|0
1646824890000|2022-03-09 11:21:30|264.13|262.05|264.12|262.04|264.13|262.05|263.49|261.41|0
1646824900000|2022-03-09 11:21:40|263.81|261.73|263.7|261.62|263.91|261.83|263.7|261.62|0
1646824910000|2022-03-09 11:21:50|264.12|262.04|264.76|262.68|264.97|262.89|264.12|262.04|0
1646824920000|2022-03-09 11:22:00|264.54|262.46|263.49|261.41|264.54|262.46|263.49|261.41|0
1646824930000|2022-03-09 11:22:10|263.59|261.51|264.54|262.46|264.54|262.46|263.59|261.51|0
1646824940000|2022-03-09 11:22:20|264.12|262.04|263.49|261.41|264.22|262.14|263.49|261.41|0
1646824950000|2022-03-09 11:22:30|263.7|261.62|264.54|262.46|264.54|262.46|263.7|261.62|0
1646824960000|2022-03-09 11:22:40|264.64|262.56|264.33|262.25|264.64|262.56|264.33|262.25|0
1646824970000|2022-03-09 11:22:50|264.64|262.56|264.33|262.25|264.64|262.56|264.33|262.25|0
1646824980000|2022-03-09 11:23:00|264.12|262.04|263.17|261.09|264.12|262.04|263.17|261.09|0
1646824990000|2022-03-09 11:23:10|263.49|261.41|263.59|261.51|263.8|261.72|263.49|261.41|0
1646825000000|2022-03-09 11:23:20|263.17|261.09|264.01|261.93|264.01|261.93|263.17|261.09|0
1646825010000|2022-03-09 11:23:30|263.59|261.51|264.54|262.46|264.96|262.88|263.59|261.51|0
1646825020000|2022-03-09 11:23:40|264.96|262.88|264.96|262.88|265.06|262.98|264.96|262.88|0
1646825030000|2022-03-09 11:23:50|265.27|263.19|266.23|264.15|266.23|264.15|265.27|263.19|0
1646825040000|2022-03-09 11:24:00|265.8|263.72|265.69|263.61|266.12|264.04|265.69|263.61|0
1646825050000|2022-03-09 11:24:10|265.8|263.72|266.22|264.14|266.22|264.14|265.8|263.72|0
1646825060000|2022-03-09 11:24:20|266.44|264.36|267.07|264.99|267.07|264.99|266.44|264.36|0
1646825070000|2022-03-09 11:24:30|267.28|265.2|266.22|264.14|267.59|265.51|266.22|264.14|0
1646825080000|2022-03-09 11:24:40|266.01|263.93|266.96|264.88|266.96|264.88|266.01|263.93|0
1646825090000|2022-03-09 11:24:50|266.86|264.78|266.86|264.78|266.86|264.78|266.86|264.78|0
1646825100000|2022-03-09 11:25:00|267.17|265.09|267.07|264.99|267.28|265.2|267.07|264.99|0
1646825110000|2022-03-09 11:25:10|267.28|265.2|266.53|264.45|267.28|265.2|266.53|264.45|0
1646825120000|2022-03-09 11:25:20|266.64|264.56|266.22|264.14|266.75|264.67|266.22|264.14|0
1646825130000|2022-03-09 11:25:30|266.43|264.35|266.64|264.56|266.64|264.56|266.22|264.14|0
1646825140000|2022-03-09 11:25:40|267.28|265.2|267.38|265.3|267.38|265.3|267.28|265.2|0
1646825150000|2022-03-09 11:25:50|267.49|265.41|267.7|265.62|268.76|266.68|267.49|265.41|0
1646825160000|2022-03-09 11:26:00|267.38|265.3|266.43|264.35|267.38|265.3|266.43|264.35|0
1646825170000|2022-03-09 11:26:10|266.22|264.14|264.53|262.45|266.22|264.14|264.32|262.24|0
1646825180000|2022-03-09 11:26:20|264.21|262.13|264.11|262.03|264.21|262.13|263.9|261.82|0
1646825190000|2022-03-09 11:26:30|264.32|262.24|265.06|262.98|265.06|262.98|264.32|262.24|0
1646825200000|2022-03-09 11:26:40|264.95|262.87|265.16|263.08|265.17|263.09|264.95|262.87|0
1646825210000|2022-03-09 11:26:50|264.74|262.66|264.21|262.13|264.74|262.66|264.21|262.13|0
1646825220000|2022-03-09 11:27:00|264.32|262.24|264.53|262.45|264.53|262.45|264.32|262.24|0
1646825230000|2022-03-09 11:27:10|264.42|262.34|264.53|262.45|264.63|262.55|264.42|262.34|0
1646825240000|2022-03-09 11:27:20|264.84|262.76|264.84|262.76|264.84|262.76|264.74|262.66|0
1646825250000|2022-03-09 11:27:30|265.8|263.72|264.74|262.66|265.8|263.72|264.74|262.66|0
1646825260000|2022-03-09 11:27:40|264.63|262.55|264.74|262.66|264.74|262.66|264.32|262.24|0
1646825270000|2022-03-09 11:27:50|264.63|262.55|264.32|262.24|264.63|262.55|264.21|262.13|0
1646825280000|2022-03-09 11:28:00|264.21|262.13|264.11|262.03|264.21|262.13|264.11|262.03|0
1646825290000|2022-03-09 11:28:10|264.74|262.66|264.95|262.87|264.95|262.87|264.74|262.66|0
1646825300000|2022-03-09 11:28:20|265.05|262.97|263.27|261.19|265.37|263.29|263.27|261.19|0
1646825310000|2022-03-09 11:28:30|262.95|260.87|263.06|260.98|263.16|261.08|262.85|260.77|0
1646825320000|2022-03-09 11:28:40|262.74|260.66|262.22|260.14|262.74|260.66|262.22|260.14|0
1646825330000|2022-03-09 11:28:50|262.43|260.35|262.01|259.93|262.43|260.35|262.01|259.93|0
1646825340000|2022-03-09 11:29:00|262.11|260.03|262.22|260.14|262.53|260.45|261.9|259.82|0
1646825350000|2022-03-09 11:29:10|262.11|260.03|262.43|260.35|262.64|260.56|262.11|260.03|0
1646825360000|2022-03-09 11:29:20|262.74|260.66|262.11|260.03|262.74|260.66|261.8|259.72|0
1646825370000|2022-03-09 11:29:30|261.17|259.09|261.38|259.3|261.38|259.3|261.17|259.09|0
1646825380000|2022-03-09 11:29:40|261.8|259.72|261.69|259.61|261.8|259.72|261.38|259.3|0
1646825390000|2022-03-09 11:29:50|261.38|259.3|261.38|259.3|261.38|259.3|261.17|259.09|0
1646825400000|2022-03-09 11:30:00|261.59|259.51|261.48|259.4|261.59|259.51|261.27|259.19|0
1646825410000|2022-03-09 11:30:10|260.85|258.77|261.06|258.98|261.27|259.19|260.85|258.77|0
1646825420000|2022-03-09 11:30:20|260.75|258.67|260.75|258.67|260.75|258.67|260.54|258.46|0
1646825430000|2022-03-09 11:30:30|260.33|258.25|260.43|258.35|260.43|258.35|260.12|258.04|0
1646825440000|2022-03-09 11:30:40|260.33|258.25|259.49|257.41|260.33|258.25|259.49|257.41|0
1646825450000|2022-03-09 11:30:50|259.07|256.99|259.59|257.51|260.12|258.04|259.07|256.99|0
1646825460000|2022-03-09 11:31:00|259.91|257.83|260.22|258.14|260.33|258.25|259.91|257.83|0
1646825470000|2022-03-09 11:31:10|260.12|258.04|259.8|257.72|260.43|258.35|259.8|257.72|0
1646825480000|2022-03-09 11:31:20|259.7|257.62|259.91|257.83|259.91|257.83|259.59|257.51|0
1646825490000|2022-03-09 11:31:30|260.12|258.04|259.8|257.72|260.53|258.45|259.8|257.72|0
1646825500000|2022-03-09 11:31:40|260.12|258.04|260.32|258.24|260.84|258.76|260.12|258.04|0
1646825510000|2022-03-09 11:31:50|259.91|257.83|260.32|258.24|260.32|258.24|259.91|257.83|0
1646825520000|2022-03-09 11:32:00|260.53|258.45|260.74|258.66|260.74|258.66|260.42|258.34|0
1646825530000|2022-03-09 11:32:10|260.21|258.13|260.42|258.34|260.42|258.34|260.21|258.13|0
1646825540000|2022-03-09 11:32:20|260.21|258.13|260.11|258.03|260.63|258.55|260.11|258.03|0
1646825550000|2022-03-09 11:32:30|260|257.92|260.74|258.66|260.95|258.87|260|257.92|0
1646825560000|2022-03-09 11:32:40|260.63|258.55|260.95|258.87|260.95|258.87|260.63|258.55|0
1646825570000|2022-03-09 11:32:50|260.74|258.66|262|259.92|262|259.92|260.42|258.34|0
1646825580000|2022-03-09 11:33:00|262.21|260.13|262.42|260.34|262.63|260.55|262.21|260.13|0
1646825590000|2022-03-09 11:33:10|261.79|259.71|261.89|259.81|262|259.92|261.68|259.6|0
1646825600000|2022-03-09 11:33:20|262|259.92|262.63|260.55|262.63|260.55|262|259.92|0
1646825610000|2022-03-09 11:33:30|262.52|260.44|263.57|261.49|263.68|261.6|262.31|260.23|0
1646825620000|2022-03-09 11:33:40|263.26|261.18|262.84|260.76|263.26|261.18|262.73|260.65|0
1646825630000|2022-03-09 11:33:50|262.94|260.86|263.15|261.07|263.25|261.17|262.73|260.65|0
1646825640000|2022-03-09 11:34:00|262.83|260.75|263.15|261.07|263.15|261.07|262.83|260.75|0
1646825650000|2022-03-09 11:34:10|263.25|261.17|263.14|261.06|263.25|261.17|262.93|260.85|0
1646825660000|2022-03-09 11:34:20|263.56|261.48|263.56|261.48|263.56|261.48|263.35|261.27|0
1646825670000|2022-03-09 11:34:30|263.67|261.59|262.83|260.75|263.67|261.59|262.83|260.75|0
1646825680000|2022-03-09 11:34:40|262.41|260.33|261.99|259.91|262.41|260.33|261.67|259.59|0
1646825690000|2022-03-09 11:34:50|262.09|260.01|261.78|259.7|262.09|260.01|261.57|259.49|0
1646825700000|2022-03-09 11:35:00|261.15|259.07|262.09|260.01|262.09|260.01|261.15|259.07|0
1646825710000|2022-03-09 11:35:10|261.78|259.7|262.41|260.33|262.62|260.54|261.78|259.7|0
1646825720000|2022-03-09 11:35:20|261.99|259.91|262.41|260.33|262.62|260.54|261.99|259.91|0
1646825730000|2022-03-09 11:35:30|261.99|259.91|262.72|260.64|262.83|260.75|261.99|259.91|0
1646825740000|2022-03-09 11:35:40|262.2|260.12|262.72|260.64|262.72|260.64|262.2|260.12|0
1646825750000|2022-03-09 11:35:50|262.83|260.75|263.04|260.96|263.04|260.96|262.83|260.75|0
1646825760000|2022-03-09 11:36:00|262.72|260.64|262.51|260.43|262.72|260.64|262.51|260.43|0
1646825770000|2022-03-09 11:36:10|262.41|260.33|262.72|260.64|262.83|260.75|262.41|260.33|0
1646825780000|2022-03-09 11:36:20|262.93|260.85|262.2|260.12|262.93|260.85|262.2|260.12|0
1646825790000|2022-03-09 11:36:30|262.72|260.64|262.83|260.75|262.93|260.85|262.72|260.64|0
1646825800000|2022-03-09 11:36:40|262.09|260.01|261.57|259.49|262.2|260.12|261.57|259.49|0
1646825810000|2022-03-09 11:36:50|261.15|259.07|261.04|258.96|261.15|259.07|261.04|258.96|0
1646825820000|2022-03-09 11:37:00|261.15|259.07|260.1|258.02|261.15|259.07|260.1|258.02|0
1646825830000|2022-03-09 11:37:10|260.31|258.23|259.78|257.7|260.31|258.23|259.78|257.7|0
1646825840000|2022-03-09 11:37:20|259.89|257.81|259.89|257.81|260.2|258.12|259.78|257.7|0
1646825850000|2022-03-09 11:37:30|260.2|258.12|260.73|258.65|260.73|258.65|260.2|258.12|0
1646825860000|2022-03-09 11:37:40|260.94|258.86|260.62|258.54|260.94|258.86|260.2|258.12|0
1646825870000|2022-03-09 11:37:50|260.41|258.33|260.1|258.02|260.52|258.44|260.1|258.02|0
1646825880000|2022-03-09 11:38:00|260.2|258.12|260.31|258.23|260.31|258.23|260.1|258.02|0
1646825890000|2022-03-09 11:38:10|260.41|258.33|260.31|258.23|260.52|258.44|260.31|258.23|0
1646825900000|2022-03-09 11:38:20|261.04|258.96|260.94|258.86|261.15|259.07|260.73|258.65|0
1646825910000|2022-03-09 11:38:30|261.15|259.07|260.31|258.23|261.15|259.07|260.31|258.23|0
1646825920000|2022-03-09 11:38:40|259.99|257.91|259.57|257.49|259.99|257.91|259.36|257.28|0
1646825930000|2022-03-09 11:38:50|259.68|257.6|259.15|257.07|259.78|257.7|259.15|257.07|0
1646825940000|2022-03-09 11:39:00|259.26|257.18|258.22|256.14|259.26|257.18|258.22|256.14|0
1646825950000|2022-03-09 11:39:10|258.01|255.93|258.11|256.03|258.22|256.14|258.01|255.93|0
1646825960000|2022-03-09 11:39:20|258.43|256.35|258.22|256.14|258.43|256.35|258.22|256.14|0
1646825970000|2022-03-09 11:39:30|258.63|256.55|258.52|256.44|258.73|256.65|258.42|256.34|0
1646825980000|2022-03-09 11:39:40|258.63|256.55|258.63|256.55|258.84|256.76|258.63|256.55|0
1646825990000|2022-03-09 11:39:50|259.26|257.18|258.22|256.14|259.26|257.18|258.22|256.14|0
1646826000000|2022-03-09 11:40:00|258.11|256.03|257.59|255.51|258.11|256.03|257.59|255.51|0
1646826010000|2022-03-09 11:40:10|257.69|255.61|257.48|255.4|258.31|256.23|257.48|255.4|0
1646826020000|2022-03-09 11:40:20|257.38|255.3|257.17|255.09|257.38|255.3|256.55|254.47|0
1646826030000|2022-03-09 11:40:30|257.8|255.72|257.8|255.72|257.8|255.72|257.8|255.72|0
1646826040000|2022-03-09 11:40:40|257.38|255.3|257.9|255.82|257.9|255.82|257.38|255.3|0
1646826050000|2022-03-09 11:40:50|258|255.92|256.96|254.88|258|255.92|256.96|254.88|0
1646826060000|2022-03-09 11:41:00|256.23|254.15|256.96|254.88|256.96|254.88|256.23|254.15|0
1646826070000|2022-03-09 11:41:10|256.85|254.77|256.96|254.88|256.96|254.88|256.85|254.77|0
1646826080000|2022-03-09 11:41:20|257.06|254.98|257.06|254.98|257.06|254.98|256.75|254.67|0
1646826090000|2022-03-09 11:41:30|257.17|255.09|256.96|254.88|257.17|255.09|256.96|254.88|0
1646826100000|2022-03-09 11:41:40|256.85|254.77|257.59|255.51|257.59|255.51|256.75|254.67|0
1646826110000|2022-03-09 11:41:50|257.17|255.09|257.38|255.3|257.38|255.3|256.96|254.88|0
1646826120000|2022-03-09 11:42:00|257.06|254.98|256.43|254.35|257.17|255.09|256.43|254.35|0
1646826130000|2022-03-09 11:42:10|255.92|253.84|255.92|253.84|256.13|254.05|255.92|253.84|0
1646826140000|2022-03-09 11:42:20|256.33|254.25|256.02|253.94|256.33|254.25|256.02|253.94|0
1646826150000|2022-03-09 11:42:30|255.92|253.84|255.92|253.84|256.33|254.25|255.71|253.63|0
1646826160000|2022-03-09 11:42:40|256.12|254.04|256.12|254.04|256.12|254.04|256.02|253.94|0
1646826170000|2022-03-09 11:42:50|256.33|254.25|255.92|253.84|256.33|254.25|255.92|253.84|0
1646826180000|2022-03-09 11:43:00|256.12|254.04|255.71|253.63|256.12|254.04|255.6|253.52|0
1646826190000|2022-03-09 11:43:10|255.5|253.42|255.71|253.63|255.81|253.73|255.5|253.42|0
1646826200000|2022-03-09 11:43:20|255.29|253.21|255.6|253.52|255.6|253.52|255.08|253|0
1646826210000|2022-03-09 11:43:30|255.5|253.42|256.01|253.93|256.01|253.93|255.5|253.42|0
1646826220000|2022-03-09 11:43:40|255.91|253.83|255.39|253.31|255.91|253.83|255.08|253|0
1646826230000|2022-03-09 11:43:50|255.29|253.21|254.46|252.38|255.5|253.42|254.46|252.38|0
1646826240000|2022-03-09 11:44:00|255.08|253|254.67|252.59|255.08|253|254.56|252.48|0
1646826250000|2022-03-09 11:44:10|254.56|252.48|253.21|251.13|254.56|252.48|253.01|250.93|0
1646826260000|2022-03-09 11:44:20|253.73|251.65|254.97|252.89|254.97|252.89|253.73|251.65|0
1646826270000|2022-03-09 11:44:30|255.29|253.21|255.08|253|255.5|253.42|255.08|253|0
1646826280000|2022-03-09 11:44:40|254.76|252.68|254.35|252.27|254.76|252.68|254.35|252.27|0
1646826290000|2022-03-09 11:44:50|254.46|252.38|253.83|251.75|254.46|252.38|253.83|251.75|0
1646826300000|2022-03-09 11:45:00|253.42|251.34|253|250.92|253.73|251.65|253|250.92|0
1646826310000|2022-03-09 11:45:10|252.9|250.82|253|250.92|253.21|251.13|252.9|250.82|0
1646826320000|2022-03-09 11:45:20|252.8|250.72|253.31|251.23|253.42|251.34|252.8|250.72|0
1646826330000|2022-03-09 11:45:30|253.42|251.34|253.21|251.13|253.52|251.44|253.21|251.13|0
1646826340000|2022-03-09 11:45:40|253.42|251.34|253.83|251.75|253.83|251.75|253.42|251.34|0
1646826350000|2022-03-09 11:45:50|253.42|251.34|252.8|250.72|253.62|251.54|252.8|250.72|0
1646826360000|2022-03-09 11:46:00|252.59|250.51|253|250.92|253.1|251.02|252.59|250.51|0
1646826370000|2022-03-09 11:46:10|252.59|250.51|252.79|250.71|253|250.92|252.59|250.51|0
1646826380000|2022-03-09 11:46:20|253.52|251.44|253.62|251.54|253.62|251.54|253.52|251.44|0
1646826390000|2022-03-09 11:46:30|253.21|251.13|253.42|251.34|253.42|251.34|252.59|250.51|0
1646826400000|2022-03-09 11:46:40|253.21|251.13|252.17|250.09|253.21|251.13|252.17|250.09|0
1646826410000|2022-03-09 11:46:50|251.86|249.78|252.48|250.4|252.48|250.4|251.86|249.78|0
1646826420000|2022-03-09 11:47:00|252.27|250.19|253.41|251.33|253.41|251.33|252.27|250.19|0
1646826430000|2022-03-09 11:47:10|253.21|251.13|252.27|250.19|253.21|251.13|252.27|250.19|0
1646826440000|2022-03-09 11:47:20|251.76|249.68|251.96|249.88|251.96|249.88|251.76|249.68|0
1646826450000|2022-03-09 11:47:30|251.76|249.68|253|250.92|253|250.92|251.76|249.68|0
1646826460000|2022-03-09 11:47:40|252.68|250.6|253|250.92|253|250.92|252.68|250.6|0
1646826470000|2022-03-09 11:47:50|253.72|251.64|253.62|251.54|253.83|251.75|253.62|251.54|0
1646826480000|2022-03-09 11:48:00|253.83|251.75|254.24|252.16|254.24|252.16|253.83|251.75|0
1646826500000|2022-03-09 11:48:20|254.34|252.26|254.45|252.37|254.45|252.37|254.03|251.95|0
1646826510000|2022-03-09 11:48:30|254.86|252.78|254.86|252.78|254.96|252.88|254.86|252.78|0
1646826520000|2022-03-09 11:48:40|255.07|252.99|255.17|253.09|255.17|253.09|255.07|252.99|0
1646826530000|2022-03-09 11:48:50|255.28|253.2|255.07|252.99|255.38|253.3|255.07|252.99|0
1646826540000|2022-03-09 11:49:00|255.28|253.2|255.9|253.82|256|253.92|255.28|253.2|0
1646826550000|2022-03-09 11:49:10|256.11|254.03|256.11|254.03|256.32|254.24|256.11|254.03|0
1646826560000|2022-03-09 11:49:20|256|253.92|255.69|253.61|256|253.92|255.69|253.61|0
1646826570000|2022-03-09 11:49:30|255.9|253.82|256.11|254.03|256.21|254.13|255.9|253.82|0
1646826580000|2022-03-09 11:49:40|256.21|254.13|256.52|254.44|256.73|254.65|256.21|254.13|0
1646826590000|2022-03-09 11:49:50|256.32|254.24|256.42|254.34|256.42|254.34|256.32|254.24|0
1646826600000|2022-03-09 11:50:00|256.32|254.24|256.52|254.44|256.94|254.86|256.32|254.24|0
1646826610000|2022-03-09 11:50:10|256.73|254.65|256.83|254.75|256.83|254.75|256.73|254.65|0
1646826620000|2022-03-09 11:50:20|256.41|254.33|256.83|254.75|256.83|254.75|256.41|254.33|0
1646826630000|2022-03-09 11:50:30|257.15|255.07|257.87|255.79|257.87|255.79|257.15|255.07|0
1646826640000|2022-03-09 11:50:40|257.77|255.69|257.66|255.58|257.77|255.69|257.56|255.48|0
1646826650000|2022-03-09 11:50:50|257.77|255.69|257.35|255.27|257.77|255.69|257.35|255.27|0
1646826660000|2022-03-09 11:51:00|257.45|255.37|257.45|255.37|257.66|255.58|257.45|255.37|0
1646826670000|2022-03-09 11:51:10|257.77|255.69|257.35|255.27|257.77|255.69|257.25|255.17|0
1646826680000|2022-03-09 11:51:20|257.56|255.48|257.77|255.69|257.77|255.69|257.35|255.27|0
1646826690000|2022-03-09 11:51:30|257.56|255.48|257.77|255.69|257.87|255.79|257.45|255.37|0
1646826700000|2022-03-09 11:51:40|257.56|255.48|257.56|255.48|257.56|255.48|257.24|255.16|0
1646826710000|2022-03-09 11:51:50|257.87|255.79|257.87|255.79|257.87|255.79|257.87|255.79|0
1646826720000|2022-03-09 11:52:00|257.98|255.9|258.6|256.52|258.6|256.52|257.98|255.9|0
1646826730000|2022-03-09 11:52:10|258.49|256.41|258.39|256.31|258.49|256.41|258.29|256.21|0
1646826740000|2022-03-09 11:52:20|258.81|256.73|258.18|256.1|258.81|256.73|258.18|256.1|0
1646826750000|2022-03-09 11:52:30|258.49|256.41|258.49|256.41|258.6|256.52|258.39|256.31|0
1646826760000|2022-03-09 11:52:40|258.28|256.2|258.7|256.62|258.7|256.62|258.28|256.2|0
1646826770000|2022-03-09 11:52:50|258.6|256.52|260.27|258.19|260.27|258.19|258.6|256.52|0
1646826780000|2022-03-09 11:53:00|260.06|257.98|260.16|258.08|260.16|258.08|260.06|257.98|0
1646826790000|2022-03-09 11:53:10|260.06|257.98|259.85|257.77|260.27|258.19|259.85|257.77|0
1646826800000|2022-03-09 11:53:20|259.75|257.67|258.6|256.52|259.75|257.67|258.6|256.52|0
1646826810000|2022-03-09 11:53:30|258.39|256.31|258.6|256.52|258.81|256.73|258.39|256.31|0
1646826820000|2022-03-09 11:53:40|258.39|256.31|258.6|256.52|258.6|256.52|258.39|256.31|0
1646826830000|2022-03-09 11:53:50|258.81|256.73|258.81|256.73|258.91|256.83|258.6|256.52|0
1646826840000|2022-03-09 11:54:00|258.6|256.52|258.39|256.31|258.6|256.52|258.39|256.31|0
1646826850000|2022-03-09 11:54:10|258.6|256.52|258.39|256.31|258.81|256.73|258.39|256.31|0
1646826860000|2022-03-09 11:54:20|259.02|256.94|259.12|257.04|259.12|257.04|259.02|256.94|0
1646826870000|2022-03-09 11:54:30|259.02|256.94|258.7|256.62|259.12|257.04|258.7|256.62|0
1646826880000|2022-03-09 11:54:40|258.81|256.73|259.74|257.66|259.74|257.66|258.81|256.73|0
1646826890000|2022-03-09 11:54:50|259.64|257.56|259.01|256.93|259.64|257.56|259.01|256.93|0
1646826900000|2022-03-09 11:55:00|258.6|256.52|258.39|256.31|258.81|256.73|258.39|256.31|0
1646826910000|2022-03-09 11:55:10|258.28|256.2|258.07|255.99|258.28|256.2|257.97|255.89|0
1646826920000|2022-03-09 11:55:20|258.28|256.2|257.13|255.05|258.28|256.2|257.13|255.05|0
1646826930000|2022-03-09 11:55:30|256.93|254.85|257.55|255.47|257.55|255.47|256.93|254.85|0
1646826940000|2022-03-09 11:55:40|257.44|255.36|257.03|254.95|257.44|255.36|257.03|254.95|0
1646826950000|2022-03-09 11:55:50|257.13|255.05|257.13|255.05|257.13|255.05|256.93|254.85|0
1646826960000|2022-03-09 11:56:00|256.93|254.85|257.03|254.95|257.03|254.95|256.93|254.85|0
1646826970000|2022-03-09 11:56:10|256.92|254.84|257.02|254.94|257.02|254.94|256.92|254.84|0
1646826980000|2022-03-09 11:56:20|257.13|255.05|257.13|255.05|257.13|255.05|256.92|254.84|0
1646826990000|2022-03-09 11:56:30|257.02|254.94|256.51|254.43|257.02|254.94|256.51|254.43|0
1646827000000|2022-03-09 11:56:40|256.61|254.53|257.34|255.26|257.34|255.26|256.61|254.53|0
1646827010000|2022-03-09 11:56:50|257.76|255.68|256.92|254.84|257.76|255.68|256.92|254.84|0
1646827020000|2022-03-09 11:57:00|257.13|255.05|257.44|255.36|257.55|255.47|257.13|255.05|0
1646827030000|2022-03-09 11:57:10|257.34|255.26|257.34|255.26|257.44|255.36|257.34|255.26|0
1646827040000|2022-03-09 11:57:20|257.55|255.47|257.02|254.94|257.55|255.47|256.92|254.84|0
1646827050000|2022-03-09 11:57:30|256.61|254.53|256.6|254.52|256.61|254.53|256.3|254.22|0
1646827060000|2022-03-09 11:57:40|256.5|254.42|256.5|254.42|256.71|254.63|256.5|254.42|0
1646827070000|2022-03-09 11:57:50|256.3|254.22|255.98|253.9|256.5|254.42|255.98|253.9|0
1646827080000|2022-03-09 11:58:00|255.88|253.8|256.71|254.63|256.71|254.63|255.88|253.8|0
1646827090000|2022-03-09 11:58:10|256.5|254.42|256.29|254.21|256.5|254.42|255.88|253.8|0
1646827100000|2022-03-09 11:58:20|256.5|254.42|256.92|254.84|256.92|254.84|256.5|254.42|0
1646827110000|2022-03-09 11:58:30|257.34|255.26|257.85|255.77|257.85|255.77|257.34|255.26|0
1646827120000|2022-03-09 11:58:40|257.75|255.67|257.54|255.46|257.75|255.67|257.54|255.46|0
1646827130000|2022-03-09 11:58:50|257.75|255.67|257.75|255.67|257.85|255.77|257.64|255.56|0
1646827140000|2022-03-09 11:59:00|257.54|255.46|257.75|255.67|257.75|255.67|257.54|255.46|0
1646827150000|2022-03-09 11:59:10|257.54|255.46|257.33|255.25|257.75|255.67|257.33|255.25|0
1646827160000|2022-03-09 11:59:20|257.54|255.46|258.06|255.98|258.06|255.98|257.54|255.46|0
1646827170000|2022-03-09 11:59:30|257.96|255.88|257.33|255.25|258.17|256.09|257.33|255.25|0
1646827180000|2022-03-09 11:59:40|257.02|254.94|256.92|254.84|257.12|255.04|256.92|254.84|0
1646827190000|2022-03-09 11:59:50|257.02|254.94|255.77|253.69|257.22|255.14|255.77|253.69|0
1646827200000|2022-03-09 12:00:00|255.67|253.59|256.5|254.42|256.5|254.42|255.25|253.17|0
1646827210000|2022-03-09 12:00:10|256.6|254.52|256.08|254|256.6|254.52|256.08|254|0
1646827220000|2022-03-09 12:00:20|255.87|253.79|255.97|253.89|256.18|254.1|255.87|253.79|0
1646827230000|2022-03-09 12:00:30|255.67|253.59|254.63|252.55|255.67|253.59|254.63|252.55|0
1646827240000|2022-03-09 12:00:40|253.59|251.51|253.38|251.3|253.59|251.51|253.07|250.99|0
1646827250000|2022-03-09 12:00:50|253.59|251.51|254.21|252.13|254.21|252.13|253.59|251.51|0
1646827260000|2022-03-09 12:01:00|253.79|251.71|252.97|250.89|253.79|251.71|252.97|250.89|0
1646827270000|2022-03-09 12:01:10|253.06|250.98|253.17|251.09|253.17|251.09|252.97|250.89|0
1646827280000|2022-03-09 12:01:20|253.38|251.3|252.96|250.88|253.38|251.3|252.96|250.88|0
1646827290000|2022-03-09 12:01:30|253.17|251.09|252.76|250.68|253.17|251.09|252.76|250.68|0
1646827300000|2022-03-09 12:01:40|252.55|250.47|252.34|250.26|252.76|250.68|252.34|250.26|0
1646827310000|2022-03-09 12:01:50|252.76|250.68|252.55|250.47|252.76|250.68|252.34|250.26|0
1646827320000|2022-03-09 12:02:00|253.59|251.51|253.79|251.71|254.41|252.33|253.59|251.51|0
1646827330000|2022-03-09 12:02:10|254.31|252.23|254.62|252.54|254.62|252.54|254.31|252.23|0
1646827340000|2022-03-09 12:02:20|254.21|252.13|254.41|252.33|254.41|252.33|254.21|252.13|0
1646827350000|2022-03-09 12:02:30|254.83|252.75|254.41|252.33|254.83|252.75|254.21|252.13|0
1646827360000|2022-03-09 12:02:40|254.72|252.64|255.24|253.16|255.24|253.16|254.72|252.64|0
1646827370000|2022-03-09 12:02:50|255.66|253.58|255.45|253.37|255.66|253.58|255.45|253.37|0
1646827380000|2022-03-09 12:03:00|255.24|253.16|255.04|252.96|255.66|253.58|255.04|252.96|0
1646827390000|2022-03-09 12:03:10|255.13|253.05|255.76|253.68|255.76|253.68|255.13|253.05|0
1646827400000|2022-03-09 12:03:20|255.55|253.47|256.38|254.3|256.38|254.3|255.55|253.47|0
1646827410000|2022-03-09 12:03:30|256.28|254.2|255.76|253.68|256.28|254.2|255.76|253.68|0
1646827420000|2022-03-09 12:03:40|255.87|253.79|255.76|253.68|255.87|253.79|255.66|253.58|0
1646827430000|2022-03-09 12:03:50|255.45|253.37|255.86|253.78|256.07|253.99|255.45|253.37|0
1646827440000|2022-03-09 12:04:00|256.17|254.09|256.07|253.99|256.59|254.51|256.07|253.99|0
1646827450000|2022-03-09 12:04:10|255.86|253.78|256.07|253.99|256.07|253.99|255.76|253.68|0
1646827460000|2022-03-09 12:04:20|256.28|254.2|256.38|254.3|256.49|254.41|255.86|253.78|0
1646827470000|2022-03-09 12:04:30|256.49|254.41|256.9|254.82|256.9|254.82|256.49|254.41|0
1646827480000|2022-03-09 12:04:40|256.8|254.72|256.59|254.51|256.8|254.72|256.59|254.51|0
1646827490000|2022-03-09 12:04:50|256.7|254.62|256.59|254.51|256.7|254.62|256.49|254.41|0
1646827500000|2022-03-09 12:05:00|256.7|254.62|256.07|253.99|256.7|254.62|255.96|253.88|0
1646827510000|2022-03-09 12:05:10|255.96|253.88|255.03|252.95|255.96|253.88|255.03|252.95|0
1646827520000|2022-03-09 12:05:20|254.82|252.74|254.51|252.43|254.82|252.74|254.51|252.43|0
1646827530000|2022-03-09 12:05:30|254.2|252.12|253.16|251.08|254.2|252.12|253.16|251.08|0
1646827540000|2022-03-09 12:05:40|253.26|251.18|253.78|251.7|253.78|251.7|253.26|251.18|0
1646827550000|2022-03-09 12:05:50|253.99|251.91|254.61|252.53|254.61|252.53|253.99|251.91|0
1646827560000|2022-03-09 12:06:00|254.2|252.12|254.61|252.53|254.61|252.53|254.2|252.12|0
1646827570000|2022-03-09 12:06:10|254.71|252.63|255.75|253.67|255.75|253.67|254.71|252.63|0
1646827580000|2022-03-09 12:06:20|255.65|253.57|255.03|252.95|255.65|253.57|254.82|252.74|0
1646827590000|2022-03-09 12:06:30|255.54|253.46|255.65|253.57|255.75|253.67|255.44|253.36|0
1646827600000|2022-03-09 12:06:40|255.44|253.36|255.86|253.78|255.86|253.78|255.44|253.36|0
1646827610000|2022-03-09 12:06:50|255.54|253.46|255.86|253.78|255.86|253.78|255.54|253.46|0
1646827620000|2022-03-09 12:07:00|256.27|254.19|256.48|254.4|256.9|254.82|256.27|254.19|0
1646827630000|2022-03-09 12:07:10|255.96|253.88|256.27|254.19|256.27|254.19|255.96|253.88|0
1646827640000|2022-03-09 12:07:20|256.16|254.08|255.75|253.67|256.48|254.4|255.75|253.67|0
1646827650000|2022-03-09 12:07:30|256.16|254.08|255.75|253.67|256.16|254.08|255.75|253.67|0
1646827660000|2022-03-09 12:07:40|255.86|253.78|255.86|253.78|256.27|254.19|255.86|253.78|0
1646827670000|2022-03-09 12:07:50|256.06|253.98|255.86|253.78|256.06|253.98|255.86|253.78|0
1646827680000|2022-03-09 12:08:00|254.82|252.74|254.82|252.74|254.82|252.74|254.82|252.74|0
1646827690000|2022-03-09 12:08:10|254.5|252.42|255.02|252.94|255.02|252.94|254.5|252.42|0
1646827700000|2022-03-09 12:08:20|255.23|253.15|255.02|252.94|255.44|253.36|255.02|252.94|0
1646827710000|2022-03-09 12:08:30|255.12|253.04|256.79|254.71|256.89|254.81|255.12|253.04|0
1646827720000|2022-03-09 12:08:40|256.69|254.61|258.04|255.96|258.04|255.96|256.69|254.61|0
1646827730000|2022-03-09 12:08:50|258.35|256.27|258.77|256.69|258.77|256.69|258.25|256.17|0
1646827740000|2022-03-09 12:09:00|258.45|256.37|259.19|257.11|259.19|257.11|258.45|256.37|0
1646827750000|2022-03-09 12:09:10|259.29|257.21|258.56|256.48|259.29|257.21|258.56|256.48|0
1646827760000|2022-03-09 12:09:20|258.87|256.79|258.24|256.16|258.87|256.79|258.24|256.16|0
1646827770000|2022-03-09 12:09:30|258.14|256.06|258.66|256.58|258.66|256.58|258.14|256.06|0
1646827780000|2022-03-09 12:09:40|258.14|256.06|258.14|256.06|258.35|256.27|258.14|256.06|0
1646827790000|2022-03-09 12:09:50|257.93|255.85|257.62|255.54|258.03|255.95|257.62|255.54|0
1646827800000|2022-03-09 12:10:00|257.31|255.23|257.31|255.23|257.31|255.23|256.78|254.7|0
1646827810000|2022-03-09 12:10:10|256.99|254.91|256.78|254.7|256.99|254.91|256.68|254.6|0
1646827820000|2022-03-09 12:10:20|256.89|254.81|255.95|253.87|256.99|254.91|255.95|253.87|0
1646827830000|2022-03-09 12:10:30|255.85|253.77|256.26|254.18|256.26|254.18|255.85|253.77|0
1646827840000|2022-03-09 12:10:40|256.16|254.08|256.06|253.98|256.16|254.08|255.95|253.87|0
1646827850000|2022-03-09 12:10:50|256.16|254.08|256.06|253.98|256.16|254.08|256.06|253.98|0
1646827860000|2022-03-09 12:11:00|256.36|254.28|256.26|254.18|256.99|254.91|256.26|254.18|0
1646827870000|2022-03-09 12:11:10|256.78|254.7|256.68|254.6|256.78|254.7|256.16|254.08|0
1646827880000|2022-03-09 12:11:20|257.2|255.12|257.2|255.12|257.2|255.12|257.2|255.12|0
1646827890000|2022-03-09 12:11:30|257.61|255.53|257.61|255.53|258.03|255.95|257.51|255.43|0
1646827900000|2022-03-09 12:11:40|258.14|256.06|257.61|255.53|258.14|256.06|257.61|255.53|0
1646827910000|2022-03-09 12:11:50|257.2|255.12|257.4|255.32|257.4|255.32|257.09|255.01|0
1646827920000|2022-03-09 12:12:00|256.57|254.49|256.15|254.07|256.89|254.81|256.15|254.07|0
1646827930000|2022-03-09 12:12:10|256.68|254.6|257.19|255.11|257.19|255.11|256.57|254.49|0
1646827940000|2022-03-09 12:12:20|257.3|255.22|257.09|255.01|257.3|255.22|256.89|254.81|0
1646827950000|2022-03-09 12:12:30|256.89|254.81|257.4|255.32|257.4|255.32|256.89|254.81|0
1646827960000|2022-03-09 12:12:40|256.78|254.7|256.57|254.49|256.78|254.7|256.57|254.49|0
1646827970000|2022-03-09 12:12:50|256.36|254.28|256.78|254.7|256.78|254.7|256.36|254.28|0
1646827980000|2022-03-09 12:13:00|256.88|254.8|256.26|254.18|256.88|254.8|256.26|254.18|0
1646827990000|2022-03-09 12:13:10|256.05|253.97|256.15|254.07|256.15|254.07|255.94|253.86|0
1646828000000|2022-03-09 12:13:20|255.73|253.65|255.22|253.14|255.73|253.65|255.22|253.14|0
1646828010000|2022-03-09 12:13:30|255.53|253.45|254.9|252.82|255.53|253.45|254.9|252.82|0
1646828020000|2022-03-09 12:13:40|255.22|253.14|255.52|253.44|255.52|253.44|255.22|253.14|0
1646828030000|2022-03-09 12:13:50|255.73|253.65|256.26|254.18|256.26|254.18|255.63|253.55|0
1646828040000|2022-03-09 12:14:00|255.84|253.76|256.88|254.8|256.88|254.8|255.84|253.76|0
1646828050000|2022-03-09 12:14:10|256.98|254.9|257.3|255.22|257.3|255.22|256.98|254.9|0
1646828060000|2022-03-09 12:14:20|257.19|255.11|257.09|255.01|257.3|255.22|257.09|255.01|0
1646828070000|2022-03-09 12:14:30|257.19|255.11|257.09|255.01|257.3|255.22|256.88|254.8|0
1646828080000|2022-03-09 12:14:40|257.51|255.43|257.92|255.84|257.92|255.84|257.3|255.22|0
1646828090000|2022-03-09 12:14:50|258.02|255.94|257.92|255.84|258.02|255.94|257.92|255.84|0
1646828100000|2022-03-09 12:15:00|258.34|256.26|258.34|256.26|258.55|256.47|257.81|255.73|0
1646828110000|2022-03-09 12:15:10|258.55|256.47|258.65|256.57|258.65|256.57|258.34|256.26|0
1646828120000|2022-03-09 12:15:20|258.44|256.36|257.71|255.63|258.44|256.36|257.71|255.63|0
1646828130000|2022-03-09 12:15:30|258.13|256.05|258.23|256.15|258.23|256.15|257.92|255.84|0
1646828140000|2022-03-09 12:15:40|258.34|256.26|258.23|256.15|258.34|256.26|258.23|256.15|0
1646828150000|2022-03-09 12:15:50|258.34|256.26|258.65|256.57|258.65|256.57|258.34|256.26|0
1646828160000|2022-03-09 12:16:00|258.75|256.67|257.71|255.63|258.75|256.67|257.71|255.63|0
1646828170000|2022-03-09 12:16:10|257.39|255.31|257.08|255|257.39|255.31|257.08|255|0
1646828180000|2022-03-09 12:16:20|256.88|254.8|257.08|255|257.08|255|256.88|254.8|0
1646828190000|2022-03-09 12:16:30|256.88|254.8|256.88|254.8|256.88|254.8|256.77|254.69|0
1646828200000|2022-03-09 12:16:40|257.08|255|256.97|254.89|257.18|255.1|256.97|254.89|0
1646828210000|2022-03-09 12:16:50|257.08|255|257.5|255.42|257.5|255.42|256.97|254.89|0
1646828220000|2022-03-09 12:17:00|257.92|255.84|259.17|257.09|259.17|257.09|257.71|255.63|0
1646828230000|2022-03-09 12:17:10|258.96|256.88|259.17|257.09|259.17|257.09|258.85|256.77|0
1646828240000|2022-03-09 12:17:20|259.38|257.3|259.48|257.4|259.59|257.51|259.38|257.3|0
1646828250000|2022-03-09 12:17:30|259.27|257.19|259.38|257.3|259.48|257.4|259.17|257.09|0
1646828260000|2022-03-09 12:17:40|259.59|257.51|258.96|256.88|259.8|257.72|258.96|256.88|0
1646828270000|2022-03-09 12:17:50|259.48|257.4|259.8|257.72|259.8|257.72|259.48|257.4|0
1646828280000|2022-03-09 12:18:00|258.75|256.67|258.64|256.56|258.85|256.77|258.64|256.56|0
1646828290000|2022-03-09 12:18:10|258.43|256.35|259.69|257.61|259.69|257.61|258.43|256.35|0
1646828300000|2022-03-09 12:18:20|260.1|258.02|260.21|258.13|260.21|258.13|260.1|258.02|0
1646828310000|2022-03-09 12:18:30|260|257.92|260.84|258.76|260.84|258.76|260|257.92|0
1646828320000|2022-03-09 12:18:40|260.63|258.55|260.84|258.76|261.57|259.49|260.63|258.55|0
1646828330000|2022-03-09 12:18:50|261.26|259.18|260.94|258.86|261.26|259.18|260.84|258.76|0
1646828340000|2022-03-09 12:19:00|260.63|258.55|261.05|258.97|261.15|259.07|260.63|258.55|0
1646828350000|2022-03-09 12:19:10|261.26|259.18|260.94|258.86|261.26|259.18|260.84|258.76|0
1646828360000|2022-03-09 12:19:20|261.26|259.18|261.47|259.39|261.78|259.7|261.05|258.97|0
1646828370000|2022-03-09 12:19:30|261.15|259.07|262.1|260.02|262.1|260.02|261.15|259.07|0
1646828380000|2022-03-09 12:19:40|261.36|259.28|261.89|259.81|261.89|259.81|261.36|259.28|0
1646828390000|2022-03-09 12:19:50|261.26|259.18|261.68|259.6|261.68|259.6|261.26|259.18|0
1646828400000|2022-03-09 12:20:00|261.57|259.49|262.1|260.02|262.1|260.02|261.57|259.49|0
1646828410000|2022-03-09 12:20:10|262.52|260.44|262.41|260.33|262.73|260.65|262.41|260.33|0
1646828420000|2022-03-09 12:20:20|262.09|260.01|262.09|260.01|262.41|260.33|261.99|259.91|0
1646828430000|2022-03-09 12:20:30|262.3|260.22|262.51|260.43|262.51|260.43|262.3|260.22|0
1646828440000|2022-03-09 12:20:40|262.3|260.22|261.98|259.9|262.51|260.43|261.98|259.9|0
1646828450000|2022-03-09 12:20:50|262.3|260.22|262.19|260.11|262.3|260.22|262.09|260.01|0
1646828460000|2022-03-09 12:21:00|262.51|260.43|262.3|260.22|262.51|260.43|262.3|260.22|0
1646828470000|2022-03-09 12:21:10|262.51|260.43|262.61|260.53|262.72|260.64|262.51|260.43|0
1646828480000|2022-03-09 12:21:20|262.51|260.43|263.14|261.06|263.14|261.06|262.51|260.43|0
1646828490000|2022-03-09 12:21:30|262.72|260.64|263.14|261.06|263.14|261.06|262.72|260.64|0
1646828500000|2022-03-09 12:21:40|262.93|260.85|262.93|260.85|262.93|260.85|262.82|260.74|0
1646828510000|2022-03-09 12:21:50|262.61|260.53|262.61|260.53|262.82|260.74|262.61|260.53|0
1646828520000|2022-03-09 12:22:00|262.72|260.64|262.93|260.85|262.93|260.85|262.61|260.53|0
1646828530000|2022-03-09 12:22:10|262.4|260.32|261.77|259.69|262.4|260.32|261.77|259.69|0
1646828540000|2022-03-09 12:22:20|261.88|259.8|261.25|259.17|261.98|259.9|261.25|259.17|0
1646828550000|2022-03-09 12:22:30|260.83|258.75|260.41|258.33|261.04|258.96|260.41|258.33|0
1646828560000|2022-03-09 12:22:40|260.62|258.54|260.62|258.54|260.62|258.54|260.62|258.54|0
1646828570000|2022-03-09 12:22:50|260.51|258.43|260.62|258.54|260.62|258.54|260.51|258.43|0
1646828580000|2022-03-09 12:23:00|260.83|258.75|260.3|258.22|260.83|258.75|260.3|258.22|0
1646828590000|2022-03-09 12:23:10|260.2|258.12|260.41|258.33|260.41|258.33|260.09|258.01|0
1646828600000|2022-03-09 12:23:20|260.51|258.43|260.72|258.64|260.72|258.64|260.2|258.12|0
1646828610000|2022-03-09 12:23:30|260.62|258.54|260.2|258.12|260.62|258.54|260.2|258.12|0
1646828620000|2022-03-09 12:23:40|260.41|258.33|261.04|258.96|261.04|258.96|260.41|258.33|0
1646828630000|2022-03-09 12:23:50|261.25|259.17|261.67|259.59|261.67|259.59|261.25|259.17|0
1646828640000|2022-03-09 12:24:00|261.56|259.48|261.98|259.9|262.09|260.01|261.56|259.48|0
1646828650000|2022-03-09 12:24:10|262.09|260.01|262.51|260.43|262.51|260.43|262.09|260.01|0
1646828660000|2022-03-09 12:24:20|262.72|260.64|262.4|260.32|262.72|260.64|262.4|260.32|0
1646828670000|2022-03-09 12:24:30|262.71|260.63|262.08|260|262.71|260.63|262.08|260|0
1646828680000|2022-03-09 12:24:40|261.87|259.79|261.66|259.58|261.87|259.79|261.56|259.48|0
1646828690000|2022-03-09 12:24:50|261.45|259.37|260.72|258.64|261.45|259.37|260.72|258.64|0
1646828700000|2022-03-09 12:25:00|260.3|258.22|260.41|258.33|260.62|258.54|260.3|258.22|0
1646828710000|2022-03-09 12:25:10|260.2|258.12|260.41|258.33|260.41|258.33|260.2|258.12|0
1646828720000|2022-03-09 12:25:20|260.3|258.22|260.2|258.12|260.3|258.22|260.2|258.12|0
1646828730000|2022-03-09 12:25:30|260.51|258.43|260.61|258.53|260.61|258.53|260.51|258.43|0
1646828740000|2022-03-09 12:25:40|260.4|258.32|261.45|259.37|261.45|259.37|260.4|258.32|0
1646828750000|2022-03-09 12:25:50|261.13|259.05|261.13|259.05|261.13|259.05|261.13|259.05|0
1646828760000|2022-03-09 12:26:00|260.82|258.74|261.45|259.37|261.45|259.37|260.71|258.63|0
1646828770000|2022-03-09 12:26:10|261.97|259.89|261.45|259.37|262.08|260|261.45|259.37|0
1646828780000|2022-03-09 12:26:20|260.82|258.74|261.03|258.95|261.03|258.95|260.82|258.74|0
1646828790000|2022-03-09 12:26:30|260.4|258.32|260.61|258.53|260.71|258.63|259.57|257.49|0
1646828800000|2022-03-09 12:26:40|260.71|258.63|260.61|258.53|260.71|258.63|260.19|258.11|0
1646828810000|2022-03-09 12:26:50|260.5|258.42|260.5|258.42|260.61|258.53|260.5|258.42|0
1646828820000|2022-03-09 12:27:00|260.19|258.11|259.87|257.79|260.19|258.11|259.87|257.79|0
1646828830000|2022-03-09 12:27:10|259.77|257.69|260.71|258.63|260.71|258.63|259.77|257.69|0
1646828840000|2022-03-09 12:27:20|260.82|258.74|260.4|258.32|260.82|258.74|260.4|258.32|0
1646828850000|2022-03-09 12:27:30|260.5|258.42|261.03|258.95|261.03|258.95|260.4|258.32|0
1646828860000|2022-03-09 12:27:40|260.92|258.84|260.82|258.74|261.03|258.95|260.61|258.53|0
1646828870000|2022-03-09 12:27:50|260.71|258.63|260.61|258.53|260.82|258.74|260.29|258.21|0
1646828880000|2022-03-09 12:28:00|260.82|258.74|261.03|258.95|261.03|258.95|260.82|258.74|0
1646828890000|2022-03-09 12:28:10|261.24|259.16|260.19|258.11|261.24|259.16|260.19|258.11|0
1646828900000|2022-03-09 12:28:20|259.66|257.58|259.45|257.37|259.98|257.9|259.45|257.37|0
1646828910000|2022-03-09 12:28:30|259.35|257.27|259.24|257.16|259.56|257.48|259.24|257.16|0
1646828920000|2022-03-09 12:28:40|259.35|257.27|259.45|257.37|259.56|257.48|259.35|257.27|0
1646828930000|2022-03-09 12:28:50|260.19|258.11|259.87|257.79|260.19|258.11|259.87|257.79|0
1646828940000|2022-03-09 12:29:00|260.19|258.11|259.77|257.69|260.19|258.11|259.77|257.69|0
1646828950000|2022-03-09 12:29:10|259.87|257.79|259.87|257.79|259.87|257.79|259.87|257.79|0
1646828960000|2022-03-09 12:29:20|259.98|257.9|259.98|257.9|260.19|258.11|259.77|257.69|0
1646828970000|2022-03-09 12:29:30|260.08|258|259.98|257.9|260.19|258.11|259.98|257.9|0
1646828980000|2022-03-09 12:29:40|260.19|258.11|259.87|257.79|260.29|258.21|259.87|257.79|0
1646828990000|2022-03-09 12:29:50|259.98|257.9|260.19|258.11|260.29|258.21|259.98|257.9|0
1646829000000|2022-03-09 12:30:00|260.81|258.73|261.65|259.57|261.65|259.57|260.81|258.73|0
1646829010000|2022-03-09 12:30:10|261.44|259.36|261.65|259.57|261.75|259.67|261.44|259.36|0
1646829020000|2022-03-09 12:30:20|261.75|259.67|262.07|259.99|262.07|259.99|261.75|259.67|0
1646829030000|2022-03-09 12:30:30|261.86|259.78|261.86|259.78|262.28|260.2|261.65|259.57|0
1646829040000|2022-03-09 12:30:40|262.07|259.99|261.96|259.88|262.59|260.51|261.96|259.88|0
1646829050000|2022-03-09 12:30:50|262.07|259.99|260.91|258.83|262.07|259.99|260.91|258.83|0
1646829060000|2022-03-09 12:31:00|261.12|259.04|260.81|258.73|261.12|259.04|260.81|258.73|0
1646829070000|2022-03-09 12:31:10|260.7|258.62|260.81|258.73|260.81|258.73|260.6|258.52|0
1646829080000|2022-03-09 12:31:20|261.02|258.94|260.81|258.73|261.12|259.04|260.81|258.73|0
1646829090000|2022-03-09 12:31:30|260.6|258.52|260.39|258.31|260.6|258.52|260.18|258.1|0
1646829100000|2022-03-09 12:31:40|260.6|258.52|259.97|257.89|260.6|258.52|259.97|257.89|0
1646829110000|2022-03-09 12:31:50|259.34|257.26|259.13|257.05|259.34|257.26|259.13|257.05|0
1646829120000|2022-03-09 12:32:00|258.92|256.84|259.34|257.26|259.34|257.26|258.92|256.84|0
1646829130000|2022-03-09 12:32:10|259.13|257.05|258.51|256.43|259.13|257.05|258.51|256.43|0
1646829140000|2022-03-09 12:32:20|258.3|256.22|258.3|256.22|258.51|256.43|258.3|256.22|0
1646829150000|2022-03-09 12:32:30|258.09|256.01|258.51|256.43|258.51|256.43|258.09|256.01|0
1646829160000|2022-03-09 12:32:40|258.61|256.53|258.3|256.22|258.71|256.63|258.3|256.22|0
1646829170000|2022-03-09 12:32:50|258.19|256.11|258.3|256.22|258.3|256.22|258.19|256.11|0
1646829180000|2022-03-09 12:33:00|258.19|256.11|257.67|255.59|258.19|256.11|257.67|255.59|0
1646829190000|2022-03-09 12:33:10|257.77|255.69|257.67|255.59|257.77|255.69|257.46|255.38|0
1646829200000|2022-03-09 12:33:20|257.88|255.8|258.09|256.01|258.09|256.01|257.88|255.8|0
1646829210000|2022-03-09 12:33:30|257.98|255.9|258.71|256.63|258.71|256.63|257.98|255.9|0
1646829220000|2022-03-09 12:33:40|258.81|256.73|259.23|257.15|259.34|257.26|258.81|256.73|0
1646829230000|2022-03-09 12:33:50|259.34|257.26|259.55|257.47|259.55|257.47|259.34|257.26|0
1646829240000|2022-03-09 12:34:00|260.59|258.51|260.18|258.1|261.11|259.03|260.18|258.1|0
1646829250000|2022-03-09 12:34:10|259.76|257.68|259.44|257.36|259.97|257.89|259.44|257.36|0
1646829260000|2022-03-09 12:34:20|259.55|257.47|260.07|257.99|260.07|257.99|259.55|257.47|0
1646829270000|2022-03-09 12:34:30|259.96|257.88|260.8|258.72|260.8|258.72|259.96|257.88|0
1646829280000|2022-03-09 12:34:40|261.01|258.93|261.22|259.14|261.22|259.14|261.01|258.93|0
1646829290000|2022-03-09 12:34:50|261.43|259.35|261.74|259.66|261.74|259.66|261.43|259.35|0
1646829300000|2022-03-09 12:35:00|261.53|259.45|261.43|259.35|261.53|259.45|261.22|259.14|0
1646829310000|2022-03-09 12:35:10|261.11|259.03|261.43|259.35|261.43|259.35|261.01|258.93|0
1646829320000|2022-03-09 12:35:20|261.53|259.45|261.64|259.56|261.74|259.66|261.53|259.45|0
1646829330000|2022-03-09 12:35:30|261.85|259.77|262.27|260.19|262.27|260.19|261.64|259.56|0
1646829340000|2022-03-09 12:35:40|262.69|260.61|262.9|260.82|263.42|261.34|262.58|260.5|0
1646829350000|2022-03-09 12:35:50|262.79|260.71|262.16|260.08|262.79|260.71|262.16|260.08|0
1646829360000|2022-03-09 12:36:00|262.37|260.29|262.69|260.61|262.69|260.61|262.27|260.19|0
1646829370000|2022-03-09 12:36:10|263.11|261.03|262.69|260.61|263.11|261.03|262.48|260.4|0
1646829380000|2022-03-09 12:36:20|262.9|260.82|262.27|260.19|262.9|260.82|262.27|260.19|0
1646829390000|2022-03-09 12:36:30|262.16|260.08|261.64|259.56|262.16|260.08|261.64|259.56|0
1646829400000|2022-03-09 12:36:40|261.43|259.35|261.53|259.45|261.53|259.45|261.43|259.35|0
1646829410000|2022-03-09 12:36:50|261.43|259.35|261.43|259.35|261.43|259.35|261.22|259.14|0
1646829420000|2022-03-09 12:37:00|261.64|259.56|261.84|259.76|261.95|259.87|261.64|259.56|0
1646829430000|2022-03-09 12:37:10|261.74|259.66|262.05|259.97|262.05|259.97|261.74|259.66|0
1646829440000|2022-03-09 12:37:20|261.74|259.66|261.21|259.13|261.74|259.66|261.21|259.13|0
1646829450000|2022-03-09 12:37:30|261.01|258.93|261.21|259.13|261.21|259.13|260.9|258.82|0
1646829460000|2022-03-09 12:37:40|261.42|259.34|261.73|259.65|261.73|259.65|261.42|259.34|0
1646829470000|2022-03-09 12:37:50|261.63|259.55|261|258.92|261.63|259.55|261|258.92|0
1646829480000|2022-03-09 12:38:00|261.1|259.02|259.75|257.67|261.1|259.02|259.54|257.46|0
1646829490000|2022-03-09 12:38:10|259.54|257.46|258.91|256.83|259.54|257.46|258.91|256.83|0
1646829500000|2022-03-09 12:38:20|258.7|256.62|259.12|257.04|259.12|257.04|258.7|256.62|0
1646829510000|2022-03-09 12:38:30|258.91|256.83|259.12|257.04|259.12|257.04|258.7|256.62|0
1646829520000|2022-03-09 12:38:40|259.33|257.25|258.49|256.41|259.33|257.25|258.49|256.41|0
1646829530000|2022-03-09 12:38:50|258.28|256.2|257.86|255.78|258.28|256.2|257.76|255.68|0
1646829540000|2022-03-09 12:39:00|257.45|255.37|257.86|255.78|258.17|256.09|257.45|255.37|0
1646829550000|2022-03-09 12:39:10|257.75|255.67|257.75|255.67|257.75|255.67|257.75|255.67|0
1646829560000|2022-03-09 12:39:20|257.45|255.37|256.82|254.74|257.55|255.47|256.82|254.74|0
1646829570000|2022-03-09 12:39:30|257.03|254.95|257.44|255.36|257.44|255.36|257.03|254.95|0
1646829580000|2022-03-09 12:39:40|257.96|255.88|258.17|256.09|258.28|256.2|257.86|255.78|0
1646829590000|2022-03-09 12:39:50|258.38|256.3|258.7|256.62|258.7|256.62|258.28|256.2|0
1646829600000|2022-03-09 12:40:00|258.91|256.83|259.11|257.03|259.11|257.03|258.91|256.83|0
1646829610000|2022-03-09 12:40:10|259.01|256.93|259.32|257.24|259.32|257.24|258.91|256.83|0
1646829620000|2022-03-09 12:40:20|259.21|257.13|259.32|257.24|259.32|257.24|259.11|257.03|0
1646829630000|2022-03-09 12:40:30|259.11|257.03|259.11|257.03|259.42|257.34|258.9|256.82|0
1646829640000|2022-03-09 12:40:40|259|256.92|259.32|257.24|259.32|257.24|259|256.92|0
1646829650000|2022-03-09 12:40:50|259.11|257.03|259.63|257.55|259.63|257.55|258.9|256.82|0
1646829660000|2022-03-09 12:41:00|258.9|256.82|259.53|257.45|259.53|257.45|258.9|256.82|0
1646829670000|2022-03-09 12:41:10|259.63|257.55|259.84|257.76|259.84|257.76|259.63|257.55|0
1646829680000|2022-03-09 12:41:20|259.21|257.13|259.74|257.66|259.74|257.66|259.21|257.13|0
1646829690000|2022-03-09 12:41:30|259.84|257.76|259.42|257.34|259.84|257.76|259.42|257.34|0
1646829700000|2022-03-09 12:41:40|259.32|257.24|259.42|257.34|259.42|257.34|259.32|257.24|0
1646829710000|2022-03-09 12:41:50|259.32|257.24|259.32|257.24|259.32|257.24|259.32|257.24|0
1646829720000|2022-03-09 12:42:00|259.11|257.03|259.32|257.24|259.42|257.34|259.11|257.03|0
1646829730000|2022-03-09 12:42:10|259.53|257.45|259.11|257.03|259.53|257.45|259.11|257.03|0
1646829740000|2022-03-09 12:42:20|259.21|257.13|259.21|257.13|259.32|257.24|259.21|257.13|0
1646829750000|2022-03-09 12:42:30|259.32|257.24|259.32|257.24|259.32|257.24|259.11|257.03|0
1646829760000|2022-03-09 12:42:40|259.42|257.34|259.42|257.34|259.42|257.34|259.32|257.24|0
1646829770000|2022-03-09 12:42:50|259.53|257.45|258.9|256.82|259.63|257.55|258.9|256.82|0
1646829780000|2022-03-09 12:43:00|259|256.92|259.21|257.13|259.21|257.13|259|256.92|0
1646829790000|2022-03-09 12:43:10|259.32|257.24|259.53|257.45|259.53|257.45|259.32|257.24|0
1646829800000|2022-03-09 12:43:20|259.73|257.65|259.11|257.03|259.73|257.65|259.11|257.03|0
1646829810000|2022-03-09 12:43:30|259.32|257.24|259.32|257.24|259.32|257.24|259.11|257.03|0
1646829820000|2022-03-09 12:43:40|259.62|257.54|259.52|257.44|259.62|257.54|259.52|257.44|0
1646829830000|2022-03-09 12:43:50|259.73|257.65|259.62|257.54|259.73|257.65|259.52|257.44|0
1646829840000|2022-03-09 12:44:00|259.73|257.65|261.2|259.12|261.2|259.12|259.73|257.65|0
1646829850000|2022-03-09 12:44:10|261.09|259.01|261.93|259.85|261.93|259.85|261.09|259.01|0
1646829860000|2022-03-09 12:44:20|262.35|260.27|262.67|260.59|262.88|260.8|262.35|260.27|0
1646829870000|2022-03-09 12:44:30|262.77|260.69|262.88|260.8|262.88|260.8|262.67|260.59|0
1646829880000|2022-03-09 12:44:40|263.09|261.01|262.46|260.38|263.09|261.01|262.46|260.38|0
1646829890000|2022-03-09 12:44:50|262.77|260.69|262.46|260.38|263.09|261.01|262.46|260.38|0
1646829900000|2022-03-09 12:45:00|262.56|260.48|262.25|260.17|262.88|260.8|262.25|260.17|0
1646829910000|2022-03-09 12:45:10|262.14|260.06|262.67|260.59|262.67|260.59|262.14|260.06|0
1646829920000|2022-03-09 12:45:20|262.98|260.9|263.4|261.32|263.51|261.43|262.98|260.9|0
1646829930000|2022-03-09 12:45:30|263.51|261.43|264.77|262.69|264.98|262.9|263.51|261.43|0
1646829940000|2022-03-09 12:45:40|264.87|262.79|264.45|262.37|264.87|262.79|264.45|262.37|0
1646829950000|2022-03-09 12:45:50|264.56|262.48|264.35|262.27|264.56|262.48|264.35|262.27|0
1646829960000|2022-03-09 12:46:00|264.56|262.48|264.98|262.9|264.98|262.9|264.35|262.27|0
1646829970000|2022-03-09 12:46:10|265.29|263.21|265.19|263.11|265.4|263.32|265.19|263.11|0
1646829980000|2022-03-09 12:46:20|264.35|262.27|264.14|262.06|264.35|262.27|264.14|262.06|0
1646829990000|2022-03-09 12:46:30|264.24|262.16|263.5|261.42|264.24|262.16|263.5|261.42|0
1646830000000|2022-03-09 12:46:40|263.08|261|264.13|262.05|264.13|262.05|263.08|261|0
1646830010000|2022-03-09 12:46:50|263.71|261.63|263.81|261.73|263.81|261.73|263.5|261.42|0
1646830020000|2022-03-09 12:47:00|263.5|261.42|263.5|261.42|263.81|261.73|263.5|261.42|0
1646830030000|2022-03-09 12:47:10|263.29|261.21|263.08|261|263.29|261.21|263.08|261|0
1646830040000|2022-03-09 12:47:20|262.76|260.68|262.66|260.58|262.76|260.68|262.45|260.37|0
1646830050000|2022-03-09 12:47:30|262.34|260.26|262.66|260.58|262.66|260.58|261.82|259.74|0
1646830060000|2022-03-09 12:47:40|262.87|260.79|262.45|260.37|262.87|260.79|262.45|260.37|0
1646830070000|2022-03-09 12:47:50|262.24|260.16|262.13|260.05|262.24|260.16|262.03|259.95|0
1646830080000|2022-03-09 12:48:00|262.24|260.16|262.13|260.05|262.24|260.16|262.13|260.05|0
1646830090000|2022-03-09 12:48:10|261.92|259.84|262.13|260.05|262.13|260.05|261.82|259.74|0
1646830100000|2022-03-09 12:48:20|262.24|260.16|260.87|258.79|262.24|260.16|260.87|258.79|0
1646830110000|2022-03-09 12:48:30|260.98|258.9|261.19|259.11|261.19|259.11|260.98|258.9|0
1646830120000|2022-03-09 12:48:40|261.82|259.74|261.5|259.42|261.82|259.74|261.4|259.32|0
1646830130000|2022-03-09 12:48:50|261.61|259.53|261.4|259.32|261.82|259.74|261.19|259.11|0
1646830140000|2022-03-09 12:49:00|261.19|259.11|260.77|258.69|261.19|259.11|260.77|258.69|0
1646830150000|2022-03-09 12:49:10|260.56|258.48|259.93|257.85|260.56|258.48|259.93|257.85|0
1646830160000|2022-03-09 12:49:20|259.72|257.64|259.93|257.85|259.93|257.85|259.72|257.64|0
1646830170000|2022-03-09 12:49:30|260.14|258.06|260.14|258.06|260.14|258.06|259.93|257.85|0
1646830180000|2022-03-09 12:49:40|260.24|258.16|261.19|259.11|261.19|259.11|260.24|258.16|0
1646830190000|2022-03-09 12:49:50|261.4|259.32|261.92|259.84|262.13|260.05|261.39|259.31|0
1646830200000|2022-03-09 12:50:00|262.23|260.15|262.44|260.36|262.65|260.57|262.23|260.15|0
1646830210000|2022-03-09 12:50:10|262.23|260.15|261.81|259.73|262.23|260.15|261.81|259.73|0
1646830220000|2022-03-09 12:50:20|261.39|259.31|261.49|259.41|261.6|259.52|261.39|259.31|0
1646830230000|2022-03-09 12:50:30|261.6|259.52|262.23|260.15|262.23|260.15|261.6|259.52|0
1646830240000|2022-03-09 12:50:40|261.81|259.73|262.23|260.15|262.23|260.15|261.81|259.73|0
1646830250000|2022-03-09 12:50:50|262.44|260.36|262.65|260.57|262.86|260.78|262.44|260.36|0
1646830260000|2022-03-09 12:51:00|262.44|260.36|263.91|261.83|263.91|261.83|262.44|260.36|0
1646830270000|2022-03-09 12:51:10|264.12|262.04|263.91|261.83|264.23|262.15|263.91|261.83|0
1646830280000|2022-03-09 12:51:20|263.7|261.62|263.7|261.62|263.7|261.62|263.59|261.51|0
1646830290000|2022-03-09 12:51:30|263.91|261.83|263.91|261.83|263.91|261.83|263.8|261.72|0
1646830300000|2022-03-09 12:51:40|264.33|262.25|264.33|262.25|264.54|262.46|264.12|262.04|0
1646830310000|2022-03-09 12:51:50|264.43|262.35|264.43|262.35|264.43|262.35|264.43|262.35|0
1646830320000|2022-03-09 12:52:00|264.54|262.46|264.54|262.46|264.54|262.46|264.12|262.04|0
1646830330000|2022-03-09 12:52:10|264.64|262.56|264.96|262.88|264.96|262.88|264.43|262.35|0
1646830340000|2022-03-09 12:52:20|264.85|262.77|264.64|262.56|264.96|262.88|264.64|262.56|0
1646830350000|2022-03-09 12:52:30|264.54|262.46|264.54|262.46|264.64|262.56|264.54|262.46|0
1646830360000|2022-03-09 12:52:40|264.75|262.67|264.33|262.25|264.75|262.67|264.33|262.25|0
1646830370000|2022-03-09 12:52:50|264.54|262.46|264.33|262.25|264.64|262.56|264.12|262.04|0
1646830380000|2022-03-09 12:53:00|264.01|261.93|263.91|261.83|264.12|262.04|263.91|261.83|0
1646830390000|2022-03-09 12:53:10|264.12|262.04|264.12|262.04|264.12|262.04|264.01|261.93|0
1646830400000|2022-03-09 12:53:20|264.33|262.25|264.33|262.25|264.54|262.46|264.33|262.25|0
1646830410000|2022-03-09 12:53:30|264.22|262.14|264.12|262.04|264.33|262.25|264.12|262.04|0
1646830420000|2022-03-09 12:53:40|263.91|261.83|263.7|261.62|264.01|261.93|263.7|261.62|0
1646830430000|2022-03-09 12:53:50|264.12|262.04|264.33|262.25|264.33|262.25|264.01|261.93|0
1646830440000|2022-03-09 12:54:00|264.12|262.04|264.12|262.04|264.33|262.25|264.12|262.04|0
1646830450000|2022-03-09 12:54:10|263.91|261.83|263.91|261.83|263.91|261.83|263.7|261.62|0
1646830460000|2022-03-09 12:54:20|263.7|261.62|263.7|261.62|263.7|261.62|263.7|261.62|0
1646830470000|2022-03-09 12:54:30|264.12|262.04|264.12|262.04|264.33|262.25|264.12|262.04|0
1646830480000|2022-03-09 12:54:40|264.33|262.25|264.43|262.35|264.64|262.56|264.33|262.25|0
1646830490000|2022-03-09 12:54:50|264.33|262.25|264.54|262.46|264.54|262.46|264.33|262.25|0
1646830500000|2022-03-09 12:55:00|264.43|262.35|265.17|263.09|265.27|263.19|264.43|262.35|0
1646830510000|2022-03-09 12:55:10|265.59|263.51|265.38|263.3|265.59|263.51|265.38|263.3|0
1646830520000|2022-03-09 12:55:20|265.27|263.19|265.27|263.19|265.27|263.19|265.17|263.09|0
1646830530000|2022-03-09 12:55:30|265.17|263.09|265.59|263.51|265.59|263.51|265.17|263.09|0
1646830540000|2022-03-09 12:55:40|265.8|263.72|265.8|263.72|265.8|263.72|265.8|263.72|0
1646830550000|2022-03-09 12:55:50|265.38|263.3|264.96|262.88|265.38|263.3|264.96|262.88|0
1646830560000|2022-03-09 12:56:00|264.64|262.56|265.8|263.72|265.8|263.72|264.64|262.56|0
1646830570000|2022-03-09 12:56:10|265.38|263.3|264.32|262.24|265.48|263.4|264.32|262.24|0
1646830580000|2022-03-09 12:56:20|264.11|262.03|264.21|262.13|264.42|262.34|264.11|262.03|0
1646830590000|2022-03-09 12:56:30|264.11|262.03|264.11|262.03|264.11|262.03|263.9|261.82|0
1646830600000|2022-03-09 12:56:40|264.21|262.13|264.53|262.45|264.53|262.45|264.21|262.13|0
1646830610000|2022-03-09 12:56:50|264.32|262.24|264.53|262.45|264.53|262.45|264.32|262.24|0
1646830620000|2022-03-09 12:57:00|264.32|262.24|264.21|262.13|264.63|262.55|264.21|262.13|0
1646830630000|2022-03-09 12:57:10|263.69|261.61|263.69|261.61|263.69|261.61|263.69|261.61|0
1646830640000|2022-03-09 12:57:20|263.48|261.4|263.79|261.71|263.79|261.71|263.48|261.4|0
1646830650000|2022-03-09 12:57:30|263.69|261.61|263.27|261.19|263.69|261.61|263.27|261.19|0
1646830660000|2022-03-09 12:57:40|263.48|261.4|263.48|261.4|263.79|261.71|263.27|261.19|0
1646830670000|2022-03-09 12:57:50|263.16|261.08|263.27|261.19|263.48|261.4|263.16|261.08|0
1646830680000|2022-03-09 12:58:00|263.48|261.4|263.16|261.08|263.48|261.4|263.06|260.98|0
1646830690000|2022-03-09 12:58:10|263.27|261.19|262.95|260.87|263.27|261.19|262.95|260.87|0
1646830700000|2022-03-09 12:58:20|263.27|261.19|264.53|262.45|264.53|262.45|263.06|260.98|0
1646830710000|2022-03-09 12:58:30|264.95|262.87|265.26|263.18|265.47|263.39|264.95|262.87|0
1646830720000|2022-03-09 12:58:40|265.05|262.97|264.42|262.34|265.05|262.97|264.42|262.34|0
1646830730000|2022-03-09 12:58:50|265.05|262.97|265.79|263.71|265.79|263.71|264.74|262.66|0
1646830740000|2022-03-09 12:59:00|266|263.92|266.74|264.66|266.85|264.77|266|263.92|0
1646830750000|2022-03-09 12:59:10|266.53|264.45|266.53|264.45|266.64|264.56|266.21|264.13|0
1646830760000|2022-03-09 12:59:20|266.64|264.56|266.85|264.77|266.85|264.77|266.42|264.34|0
1646830770000|2022-03-09 12:59:30|266.64|264.56|266.85|264.77|267.06|264.98|266.64|264.56|0
1646830780000|2022-03-09 12:59:40|266.64|264.56|265.79|263.71|266.74|264.66|265.79|263.71|0
1646830790000|2022-03-09 12:59:50|266.21|264.13|266.21|264.13|266.21|264.13|265.79|263.71|0
1646830800000|2022-03-09 13:00:00|266.63|264.55|267.27|265.19|267.27|265.19|266.63|264.55|0
1646830810000|2022-03-09 13:00:10|267.9|265.82|268.33|266.25|268.54|266.46|267.9|265.82|0
1646830820000|2022-03-09 13:00:20|268|265.92|267.69|265.61|268.11|266.03|267.48|265.4|0
1646830830000|2022-03-09 13:00:30|267.37|265.29|267.58|265.5|267.58|265.5|267.27|265.19|0
1646830840000|2022-03-09 13:00:40|267.27|265.19|267.69|265.61|267.79|265.71|267.27|265.19|0
1646830850000|2022-03-09 13:00:50|268.11|266.03|268.11|266.03|268.75|266.67|268.11|266.03|0
1646830860000|2022-03-09 13:01:00|268.32|266.24|267.9|265.82|268.54|266.46|267.9|265.82|0
1646830870000|2022-03-09 13:01:10|267.69|265.61|267.69|265.61|267.9|265.82|267.69|265.61|0
1646830880000|2022-03-09 13:01:20|268.11|266.03|267.69|265.61|268.11|266.03|267.69|265.61|0
1646830890000|2022-03-09 13:01:30|267.37|265.29|267.9|265.82|267.9|265.82|267.37|265.29|0
1646830900000|2022-03-09 13:01:40|268.11|266.03|267.9|265.82|268.11|266.03|267.9|265.82|0
1646830910000|2022-03-09 13:01:50|267.79|265.71|268.11|266.03|268.11|266.03|267.79|265.71|0
1646830920000|2022-03-09 13:02:00|268|265.92|267.69|265.61|268|265.92|267.69|265.61|0
1646830930000|2022-03-09 13:02:10|267.48|265.4|268.75|266.67|268.75|266.67|267.48|265.4|0
1646830940000|2022-03-09 13:02:20|268.96|266.88|269.8|267.72|270.23|268.15|268.74|266.66|0
1646830950000|2022-03-09 13:02:30|269.69|267.61|270.65|268.57|270.97|268.89|269.69|267.61|0
1646830960000|2022-03-09 13:02:40|270.87|268.79|270.87|268.79|270.87|268.79|270.76|268.68|0
1646830970000|2022-03-09 13:02:50|271.08|269|270.65|268.57|271.08|269|270.65|268.57|0
1646830980000|2022-03-09 13:03:00|269.8|267.72|268.96|266.88|269.8|267.72|268.96|266.88|0
1646830990000|2022-03-09 13:03:10|268.95|266.87|269.8|267.72|269.8|267.72|268.95|266.87|0
1646831000000|2022-03-09 13:03:20|270.12|268.04|270.01|267.93|270.12|268.04|269.48|267.4|0
1646831010000|2022-03-09 13:03:30|270.12|268.04|270.23|268.15|270.23|268.15|270.12|268.04|0
1646831020000|2022-03-09 13:03:40|270.12|268.04|269.17|267.09|270.12|268.04|269.17|267.09|0
1646831030000|2022-03-09 13:03:50|269.38|267.3|269.48|267.4|269.59|267.51|269.17|267.09|0
1646831040000|2022-03-09 13:04:00|269.59|267.51|269.38|267.3|269.69|267.61|269.38|267.3|0
1646831050000|2022-03-09 13:04:10|268.74|266.66|268.53|266.45|268.74|266.66|268.11|266.03|0
1646831060000|2022-03-09 13:04:20|267.68|265.6|267.68|265.6|267.68|265.6|267.68|265.6|0
1646831070000|2022-03-09 13:04:30|267.26|265.18|267.36|265.28|267.36|265.28|266.73|264.65|0
1646831080000|2022-03-09 13:04:40|267.47|265.39|266.41|264.33|267.47|265.39|266.41|264.33|0
1646831090000|2022-03-09 13:04:50|266.62|264.54|266.62|264.54|266.62|264.54|266.41|264.33|0
1646831100000|2022-03-09 13:05:00|266.41|264.33|266.83|264.75|266.83|264.75|266.2|264.12|0
1646831110000|2022-03-09 13:05:10|266.2|264.12|266.62|264.54|266.62|264.54|266.2|264.12|0
1646831120000|2022-03-09 13:05:20|266.72|264.64|266.41|264.33|266.83|264.75|266.41|264.33|0
1646831130000|2022-03-09 13:05:30|266.62|264.54|265.99|263.91|266.62|264.54|265.99|263.91|0
1646831140000|2022-03-09 13:05:40|265.78|263.7|264.93|262.85|265.99|263.91|264.93|262.85|0
1646831150000|2022-03-09 13:05:50|265.14|263.06|264.08|262|265.14|263.06|263.98|261.9|0
1646831160000|2022-03-09 13:06:00|263.77|261.69|263.55|261.47|263.98|261.9|263.55|261.47|0
1646831170000|2022-03-09 13:06:10|263.87|261.79|264.61|262.53|264.61|262.53|263.87|261.79|0
1646831180000|2022-03-09 13:06:20|265.14|263.06|265.14|263.06|265.99|263.91|265.14|263.06|0
1646831190000|2022-03-09 13:06:30|265.24|263.16|265.35|263.27|265.35|263.27|264.82|262.74|0
1646831200000|2022-03-09 13:06:40|265.45|263.37|264.93|262.85|265.66|263.58|264.93|262.85|0
1646831210000|2022-03-09 13:06:50|265.03|262.95|265.14|263.06|265.14|263.06|265.03|262.95|0
1646831220000|2022-03-09 13:07:00|265.03|262.95|265.35|263.27|265.45|263.37|265.03|262.95|0
1646831230000|2022-03-09 13:07:10|265.45|263.37|265.56|263.48|265.56|263.48|265.14|263.06|0
1646831240000|2022-03-09 13:07:20|265.45|263.37|265.98|263.9|265.98|263.9|265.45|263.37|0
1646831250000|2022-03-09 13:07:30|266.09|264.01|265.35|263.27|266.09|264.01|265.35|263.27|0
1646831260000|2022-03-09 13:07:40|265.98|263.9|266.08|264|266.2|264.12|265.98|263.9|0
1646831270000|2022-03-09 13:07:50|266.19|264.11|265.77|263.69|266.41|264.33|265.77|263.69|0
1646831280000|2022-03-09 13:08:00|265.87|263.79|265.77|263.69|265.87|263.79|265.66|263.58|0
1646831290000|2022-03-09 13:08:10|265.87|263.79|266.3|264.22|266.41|264.33|265.87|263.79|0
1646831300000|2022-03-09 13:08:20|266.62|264.54|266.62|264.54|266.72|264.64|266.62|264.54|0
1646831310000|2022-03-09 13:08:30|266.72|264.64|266.19|264.11|266.72|264.64|266.19|264.11|0
1646831320000|2022-03-09 13:08:40|266.4|264.32|266.62|264.54|266.62|264.54|266.4|264.32|0
1646831330000|2022-03-09 13:08:50|266.4|264.32|266.72|264.64|266.72|264.64|266.4|264.32|0
1646831340000|2022-03-09 13:09:00|266.51|264.43|266.4|264.32|266.51|264.43|266.4|264.32|0
1646831350000|2022-03-09 13:09:10|265.77|263.69|265.56|263.48|265.87|263.79|265.56|263.48|0
1646831360000|2022-03-09 13:09:20|265.98|263.9|266.93|264.85|266.93|264.85|265.98|263.9|0
1646831370000|2022-03-09 13:09:30|266.83|264.75|267.25|265.17|267.25|265.17|266.83|264.75|0
1646831380000|2022-03-09 13:09:40|267.68|265.6|267.25|265.17|267.78|265.7|267.25|265.17|0
1646831390000|2022-03-09 13:09:50|267.68|265.6|268.1|266.02|268.1|266.02|267.68|265.6|0
1646831400000|2022-03-09 13:10:00|267.89|265.81|267.67|265.59|267.89|265.81|267.67|265.59|0
1646831410000|2022-03-09 13:10:10|267.56|265.48|267.89|265.81|268.31|266.23|267.56|265.48|0
1646831420000|2022-03-09 13:10:20|268.1|266.02|268.1|266.02|268.52|266.44|267.89|265.81|0
1646831430000|2022-03-09 13:10:30|267.89|265.81|268.1|266.02|268.31|266.23|267.89|265.81|0
1646831440000|2022-03-09 13:10:40|268.52|266.44|268.63|266.55|268.63|266.55|268.41|266.33|0
1646831450000|2022-03-09 13:10:50|268.74|266.66|268.41|266.33|268.95|266.87|268.41|266.33|0
1646831460000|2022-03-09 13:11:00|268.31|266.23|267.46|265.38|268.31|266.23|267.46|265.38|0
1646831470000|2022-03-09 13:11:10|267.88|265.8|267.67|265.59|267.88|265.8|267.56|265.48|0
1646831480000|2022-03-09 13:11:20|267.46|265.38|267.46|265.38|267.46|265.38|267.25|265.17|0
1646831490000|2022-03-09 13:11:30|267.25|265.17|267.67|265.59|267.88|265.8|267.25|265.17|0
1646831500000|2022-03-09 13:11:40|267.56|265.48|267.88|265.8|267.88|265.8|267.56|265.48|0
1646831510000|2022-03-09 13:11:50|267.67|265.59|267.67|265.59|267.67|265.59|267.56|265.48|0
1646831520000|2022-03-09 13:12:00|267.88|265.8|267.67|265.59|267.88|265.8|267.67|265.59|0
1646831530000|2022-03-09 13:12:10|267.56|265.48|267.03|264.95|267.56|265.48|267.03|264.95|0
1646831540000|2022-03-09 13:12:20|266.5|264.42|265.65|263.57|266.82|264.74|265.65|263.57|0
1646831550000|2022-03-09 13:12:30|265.55|263.47|265.76|263.68|265.76|263.68|265.34|263.26|0
1646831560000|2022-03-09 13:12:40|265.55|263.47|265.34|263.26|265.55|263.47|265.12|263.04|0
1646831570000|2022-03-09 13:12:50|265.12|263.04|265.34|263.26|265.34|263.26|264.91|262.83|0
1646831580000|2022-03-09 13:13:00|264.91|262.83|264.28|262.2|264.91|262.83|264.28|262.2|0
1646831590000|2022-03-09 13:13:10|264.38|262.3|265.01|262.93|265.01|262.93|264.28|262.2|0
1646831600000|2022-03-09 13:13:20|264.8|262.72|264.49|262.41|264.8|262.72|264.49|262.41|0
1646831610000|2022-03-09 13:13:30|264.7|262.62|264.49|262.41|264.7|262.62|264.49|262.41|0
1646831620000|2022-03-09 13:13:40|264.28|262.2|264.28|262.2|264.49|262.41|264.17|262.09|0
1646831630000|2022-03-09 13:13:50|264.49|262.41|264.91|262.83|265.01|262.93|264.49|262.41|0
1646831640000|2022-03-09 13:14:00|264.7|262.62|264.28|262.2|264.7|262.62|264.28|262.2|0
1646831650000|2022-03-09 13:14:10|264.7|262.62|264.49|262.41|264.91|262.83|264.49|262.41|0
1646831660000|2022-03-09 13:14:20|264.27|262.19|264.38|262.3|264.38|262.3|264.16|262.08|0
1646831670000|2022-03-09 13:14:30|264.7|262.62|264.49|262.41|265.01|262.93|264.27|262.19|0
1646831680000|2022-03-09 13:14:40|263.85|261.77|263.22|261.14|263.85|261.77|263.22|261.14|0
1646831690000|2022-03-09 13:14:50|263.43|261.35|263.64|261.56|263.64|261.56|263.22|261.14|0
1646831700000|2022-03-09 13:15:00|263.85|261.77|265.43|263.35|265.43|263.35|263.74|261.66|0
1646831710000|2022-03-09 13:15:10|265.97|263.89|264.91|262.83|265.97|263.89|264.91|262.83|0
1646831720000|2022-03-09 13:15:20|265.01|262.93|265.12|263.04|265.33|263.25|265.01|262.93|0
1646831730000|2022-03-09 13:15:30|264.91|262.83|265.12|263.04|265.12|263.04|264.69|262.61|0
1646831740000|2022-03-09 13:15:40|265.33|263.25|265.33|263.25|265.33|263.25|265.12|263.04|0
1646831750000|2022-03-09 13:15:50|264.91|262.83|264.37|262.29|264.91|262.83|264.37|262.29|0
1646831760000|2022-03-09 13:16:00|264.48|262.4|264.27|262.19|264.69|262.61|264.27|262.19|0
1646831770000|2022-03-09 13:16:10|263.85|261.77|263.64|261.56|263.85|261.77|263.64|261.56|0
1646831780000|2022-03-09 13:16:20|263.85|261.77|264.48|262.4|264.69|262.61|263.85|261.77|0
1646831790000|2022-03-09 13:16:30|264.79|262.71|265.12|263.04|265.12|263.04|264.79|262.71|0
1646831800000|2022-03-09 13:16:40|264.69|262.61|264.9|262.82|264.9|262.82|264.69|262.61|0
1646831810000|2022-03-09 13:16:50|264.69|262.61|264.27|262.19|264.69|262.61|264.27|262.19|0
1646831820000|2022-03-09 13:17:00|264.16|262.08|264.48|262.4|264.48|262.4|264.16|262.08|0
1646831830000|2022-03-09 13:17:10|264.69|262.61|264.69|262.61|264.69|262.61|264.48|262.4|0
1646831840000|2022-03-09 13:17:20|264.48|262.4|264.27|262.19|264.69|262.61|264.27|262.19|0
1646831850000|2022-03-09 13:17:30|264.37|262.29|265.21|263.13|265.21|263.13|264.37|262.29|0
1646831860000|2022-03-09 13:17:40|265.32|263.24|265.54|263.46|265.54|263.46|265.21|263.13|0
1646831870000|2022-03-09 13:17:50|265.32|263.24|264.79|262.71|265.32|263.24|264.79|262.71|0
1646831880000|2022-03-09 13:18:00|264.9|262.82|265.32|263.24|265.32|263.24|264.9|262.82|0
1646831890000|2022-03-09 13:18:10|265.11|263.03|265.54|263.46|265.54|263.46|265.11|263.03|0
1646831900000|2022-03-09 13:18:20|265.42|263.34|265.42|263.34|265.42|263.34|265.42|263.34|0
1646831910000|2022-03-09 13:18:30|265.53|263.45|265.11|263.03|265.53|263.45|265.11|263.03|0
1646831920000|2022-03-09 13:18:40|265.32|263.24|265.32|263.24|265.42|263.34|265.11|263.03|0
1646831930000|2022-03-09 13:18:50|265.53|263.45|265.75|263.67|265.75|263.67|265.53|263.45|0
1646831940000|2022-03-09 13:19:00|265.96|263.88|265.75|263.67|266.06|263.98|265.75|263.67|0
1646831950000|2022-03-09 13:19:10|265.74|263.66|265.96|263.88|265.96|263.88|265.74|263.66|0
1646831960000|2022-03-09 13:19:20|266.06|263.98|266.17|264.09|266.38|264.3|266.06|263.98|0
1646831970000|2022-03-09 13:19:30|266.38|264.3|266.38|264.3|266.38|264.3|266.38|264.3|0
1646831980000|2022-03-09 13:19:40|265.96|263.88|266.17|264.09|266.17|264.09|265.96|263.88|0
1646831990000|2022-03-09 13:19:50|265.74|263.66|266.27|264.19|266.27|264.19|265.74|263.66|0
1646832000000|2022-03-09 13:20:00|265.84|263.76|265.32|263.24|265.84|263.76|265.32|263.24|0
1646832010000|2022-03-09 13:20:10|265.21|263.13|265.74|263.66|265.74|263.66|265.21|263.13|0
1646832020000|2022-03-09 13:20:20|265.95|263.87|265.95|263.87|266.17|264.09|265.95|263.87|0
1646832030000|2022-03-09 13:20:30|265.84|263.76|265.95|263.87|265.95|263.87|265.84|263.76|0
1646832040000|2022-03-09 13:20:40|265.74|263.66|265.95|263.87|265.95|263.87|265.74|263.66|0
1646832050000|2022-03-09 13:20:50|265.84|263.76|265.74|263.66|265.84|263.76|265.53|263.45|0
1646832060000|2022-03-09 13:21:00|265.84|263.76|265.11|263.03|266.05|263.97|265.11|263.03|0
1646832070000|2022-03-09 13:21:10|264.57|262.49|264.78|262.7|264.78|262.7|264.57|262.49|0
1646832080000|2022-03-09 13:21:20|264.68|262.6|264.68|262.6|264.89|262.81|264.68|262.6|0
1646832090000|2022-03-09 13:21:30|264.78|262.7|265.32|263.24|265.32|263.24|264.78|262.7|0
1646832100000|2022-03-09 13:21:40|265.74|263.66|265.53|263.45|265.74|263.66|265.1|263.02|0
1646832110000|2022-03-09 13:21:50|265.1|263.02|264.99|262.91|265.1|263.02|264.89|262.81|0
1646832120000|2022-03-09 13:22:00|264.26|262.18|263.62|261.54|264.26|262.18|263.62|261.54|0
1646832130000|2022-03-09 13:22:10|263.41|261.33|263.83|261.75|263.83|261.75|262.78|260.7|0
1646832140000|2022-03-09 13:22:20|263.62|261.54|263.2|261.12|263.62|261.54|263.2|261.12|0
1646832150000|2022-03-09 13:22:30|263.41|261.33|263.62|261.54|263.83|261.75|263.41|261.33|0
1646832160000|2022-03-09 13:22:40|263.51|261.43|263.62|261.54|263.62|261.54|263.41|261.33|0
1646832170000|2022-03-09 13:22:50|263.83|261.75|263.2|261.12|263.83|261.75|263.2|261.12|0
1646832180000|2022-03-09 13:23:00|262.99|260.91|262.56|260.48|262.99|260.91|262.24|260.16|0
1646832190000|2022-03-09 13:23:10|262.99|260.91|262.67|260.59|262.99|260.91|262.56|260.48|0
1646832200000|2022-03-09 13:23:20|262.88|260.8|262.35|260.27|262.88|260.8|262.14|260.06|0
1646832210000|2022-03-09 13:23:30|262.77|260.69|262.14|260.06|262.77|260.69|261.93|259.85|0
1646832220000|2022-03-09 13:23:40|262.24|260.16|261.72|259.64|262.24|260.16|261.51|259.43|0
1646832230000|2022-03-09 13:23:50|261.93|259.85|262.14|260.06|262.14|260.06|261.93|259.85|0
1646832240000|2022-03-09 13:24:00|261.72|259.64|262.35|260.27|262.35|260.27|261.72|259.64|0
1646832250000|2022-03-09 13:24:10|262.56|260.48|263.41|261.33|263.41|261.33|262.35|260.27|0
1646832260000|2022-03-09 13:24:20|263.62|261.54|263.62|261.54|263.83|261.75|263.62|261.54|0
1646832270000|2022-03-09 13:24:30|263.83|261.75|264.35|262.27|264.35|262.27|263.83|261.75|0
1646832280000|2022-03-09 13:24:40|264.46|262.38|264.25|262.17|264.46|262.38|264.25|262.17|0
1646832290000|2022-03-09 13:24:50|264.56|262.48|264.56|262.48|264.67|262.59|264.46|262.38|0
1646832300000|2022-03-09 13:25:00|264.67|262.59|264.46|262.38|264.67|262.59|264.46|262.38|0
1646832310000|2022-03-09 13:25:10|263.72|261.64|264.56|262.48|264.56|262.48|263.72|261.64|0
1646832320000|2022-03-09 13:25:20|264.67|262.59|264.99|262.91|265.1|263.02|264.67|262.59|0
1646832330000|2022-03-09 13:25:30|265.41|263.33|266.79|264.71|266.79|264.71|265.41|263.33|0
1646832340000|2022-03-09 13:25:40|267|264.92|267.85|265.77|267.85|265.77|267|264.92|0
1646832350000|2022-03-09 13:25:50|267.64|265.56|267.32|265.24|267.74|265.66|267.32|265.24|0
1646832360000|2022-03-09 13:26:00|267.21|265.13|267|264.92|267.43|265.35|267|264.92|0
1646832370000|2022-03-09 13:26:10|266.79|264.71|267|264.92|267.21|265.13|266.79|264.71|0
1646832380000|2022-03-09 13:26:20|267.1|265.02|266.89|264.81|267.1|265.02|266.68|264.6|0
1646832390000|2022-03-09 13:26:30|267|264.92|266.79|264.71|267|264.92|266.68|264.6|0
1646832400000|2022-03-09 13:26:40|266.68|264.6|266.79|264.71|266.79|264.71|266.68|264.6|0
1646832410000|2022-03-09 13:26:50|266.68|264.6|266.58|264.5|266.79|264.71|266.58|264.5|0
1646832420000|2022-03-09 13:27:00|267|264.92|267|264.92|267|264.92|266.79|264.71|0
1646832430000|2022-03-09 13:27:10|267.21|265.13|267.42|265.34|267.42|265.34|267.21|265.13|0
1646832440000|2022-03-09 13:27:20|267.53|265.45|267.64|265.56|267.64|265.56|267.53|265.45|0
1646832450000|2022-03-09 13:27:30|267.85|265.77|268.06|265.98|268.27|266.19|267.85|265.77|0
1646832460000|2022-03-09 13:27:40|267.85|265.77|266.79|264.71|268.06|265.98|266.79|264.71|0
1646832470000|2022-03-09 13:27:50|267.52|265.44|266.36|264.28|267.52|265.44|266.36|264.28|0
1646832480000|2022-03-09 13:28:00|266.79|264.71|266.57|264.49|266.79|264.71|266.36|264.28|0
1646832490000|2022-03-09 13:28:10|266.15|264.07|266.15|264.07|266.46|264.38|266.15|264.07|0
1646832500000|2022-03-09 13:28:20|266.57|264.49|266.36|264.28|266.78|264.7|266.36|264.28|0
1646832510000|2022-03-09 13:28:30|266.78|264.7|267|264.92|267.21|265.13|266.78|264.7|0
1646832520000|2022-03-09 13:28:40|266.78|264.7|268.27|266.19|268.27|266.19|266.78|264.7|0
1646832530000|2022-03-09 13:28:50|268.16|266.08|267.95|265.87|268.16|266.08|267.84|265.76|0
1646832540000|2022-03-09 13:29:00|267.84|265.76|267.42|265.34|268.06|265.98|267.42|265.34|0
1646832550000|2022-03-09 13:29:10|267.63|265.55|269.33|267.25|269.33|267.25|267.63|265.55|0
1646832560000|2022-03-09 13:29:20|268.91|266.83|269.33|267.25|269.55|267.47|268.91|266.83|0
1646832570000|2022-03-09 13:29:30|268.91|266.83|268.37|266.29|268.91|266.83|268.37|266.29|0
1646832580000|2022-03-09 13:29:40|267.94|265.86|268.37|266.29|268.37|266.29|267.94|265.86|0
1646832590000|2022-03-09 13:29:50|268.48|266.4|268.37|266.29|268.48|266.4|268.27|266.19|0
1646832600000|2022-03-09 13:30:00|268.48|266.4|268.48|266.4|268.48|266.4|268.27|266.19|0
1646832610000|2022-03-09 13:30:10|268.58|266.5|269.54|267.46|269.54|267.46|268.58|266.5|0
1646832620000|2022-03-09 13:30:20|269.76|267.68|269.76|267.68|269.76|267.68|269.33|267.25|0
1646832630000|2022-03-09 13:30:30|269.12|267.04|268.58|266.5|269.22|267.14|268.48|266.4|0
1646832640000|2022-03-09 13:30:40|268.48|266.4|268.15|266.07|268.48|266.4|268.15|266.07|0
1646832650000|2022-03-09 13:30:50|268.27|266.19|267.84|265.76|268.27|266.19|267.63|265.55|0
1646832660000|2022-03-09 13:31:00|267.94|265.86|268.58|266.5|268.58|266.5|267.94|265.86|0
1646832670000|2022-03-09 13:31:10|268.37|266.29|268.69|266.61|268.79|266.71|268.37|266.29|0
1646832680000|2022-03-09 13:31:20|269.33|267.25|269.86|267.78|269.86|267.78|269.33|267.25|0
1646832690000|2022-03-09 13:31:30|269.97|267.89|269.97|267.89|269.97|267.89|269.75|267.67|0
1646832700000|2022-03-09 13:31:40|270.07|267.99|271.35|269.27|271.89|269.81|270.07|267.99|0
1646832710000|2022-03-09 13:31:50|271.24|269.16|271.35|269.27|271.35|269.27|271.24|269.16|0
1646832720000|2022-03-09 13:32:00|271.46|269.38|271.56|269.48|272.31|270.23|271.46|269.38|0
1646832730000|2022-03-09 13:32:10|271.46|269.38|271.67|269.59|271.67|269.59|271.46|269.38|0
1646832740000|2022-03-09 13:32:20|271.13|269.05|271.46|269.38|271.46|269.38|271.03|268.95|0
1646832750000|2022-03-09 13:32:30|271.56|269.48|272.31|270.23|272.74|270.66|271.56|269.48|0
1646832760000|2022-03-09 13:32:40|272.2|270.12|272.2|270.12|272.2|270.12|272.1|270.02|0
1646832770000|2022-03-09 13:32:50|271.67|269.59|271.67|269.59|271.67|269.59|271.46|269.38|0
1646832780000|2022-03-09 13:33:00|271.88|269.8|271.67|269.59|272.1|270.02|271.67|269.59|0
1646832790000|2022-03-09 13:33:10|271.46|269.38|271.67|269.59|272.1|270.02|271.46|269.38|0
1646832800000|2022-03-09 13:33:20|272.1|270.02|272.74|270.66|272.74|270.66|272.1|270.02|0
1646832810000|2022-03-09 13:33:30|272.52|270.44|272.84|270.76|272.84|270.76|272.52|270.44|0
1646832820000|2022-03-09 13:33:40|273.16|271.08|273.38|271.3|273.59|271.51|273.16|271.08|0
1646832830000|2022-03-09 13:33:50|273.59|271.51|273.81|271.73|273.81|271.73|273.16|271.08|0
1646832840000|2022-03-09 13:34:00|273.59|271.51|274.88|272.8|274.88|272.8|273.59|271.51|0
1646832850000|2022-03-09 13:34:10|274.66|272.58|274.23|272.15|274.66|272.58|273.91|271.83|0
1646832860000|2022-03-09 13:34:20|274.02|271.94|273.8|271.72|274.02|271.94|273.8|271.72|0
1646832870000|2022-03-09 13:34:30|273.59|271.51|272.95|270.87|273.59|271.51|272.95|270.87|0
1646832880000|2022-03-09 13:34:40|273.16|271.08|273.38|271.3|273.38|271.3|273.16|271.08|0
1646832890000|2022-03-09 13:34:50|273.48|271.4|273.16|271.08|273.48|271.4|273.16|271.08|0
1646832900000|2022-03-09 13:35:00|272.95|270.87|273.37|271.29|273.37|271.29|272.95|270.87|0
1646832910000|2022-03-09 13:35:10|274.23|272.15|273.59|271.51|274.44|272.36|273.59|271.51|0
1646832920000|2022-03-09 13:35:20|273.05|270.97|272.3|270.22|273.05|270.97|272.3|270.22|0
1646832930000|2022-03-09 13:35:30|272.52|270.44|272.41|270.33|272.52|270.44|272.09|270.01|0
1646832940000|2022-03-09 13:35:40|272.19|270.11|271.88|269.8|272.41|270.33|271.88|269.8|0
1646832950000|2022-03-09 13:35:50|271.66|269.58|271.34|269.26|271.66|269.58|271.34|269.26|0
1646832960000|2022-03-09 13:36:00|271.02|268.94|271.55|269.47|271.88|269.8|271.02|268.94|0
1646832970000|2022-03-09 13:36:10|271.45|269.37|271.02|268.94|271.45|269.37|271.02|268.94|0
1646832980000|2022-03-09 13:36:20|271.23|269.15|271.23|269.15|271.45|269.37|271.23|269.15|0
1646832990000|2022-03-09 13:36:30|271.02|268.94|271.23|269.15|271.23|269.15|271.02|268.94|0
1646833000000|2022-03-09 13:36:40|271.02|268.94|270.81|268.73|271.02|268.94|270.7|268.62|0
1646833010000|2022-03-09 13:36:50|270.59|268.51|271.45|269.37|271.45|269.37|270.59|268.51|0
1646833020000|2022-03-09 13:37:00|271.87|269.79|271.66|269.58|271.87|269.79|271.66|269.58|0
1646833030000|2022-03-09 13:37:10|271.34|269.26|271.23|269.15|271.34|269.26|271.23|269.15|0
1646833040000|2022-03-09 13:37:20|271.45|269.37|271.02|268.94|271.45|269.37|270.91|268.83|0
1646833050000|2022-03-09 13:37:30|270.81|268.73|270.81|268.73|270.81|268.73|270.59|268.51|0
1646833060000|2022-03-09 13:37:40|270.59|268.51|270.59|268.51|270.59|268.51|270.38|268.3|0
1646833070000|2022-03-09 13:37:50|270.38|268.3|270.38|268.3|270.38|268.3|270.38|268.3|0
1646833080000|2022-03-09 13:38:00|270.59|268.51|270.59|268.51|270.59|268.51|270.48|268.4|0
1646833090000|2022-03-09 13:38:10|271.12|269.04|270.38|268.3|271.12|269.04|270.38|268.3|0
1646833110000|2022-03-09 13:38:30|268.89|266.81|269.1|267.02|269.1|267.02|268.89|266.81|0
1646833120000|2022-03-09 13:38:40|268.89|266.81|269.31|267.23|269.31|267.23|268.89|266.81|0
1646833130000|2022-03-09 13:38:50|269.52|267.44|269.74|267.66|269.74|267.66|269.52|267.44|0
1646833140000|2022-03-09 13:39:00|269.31|267.23|270.16|268.08|270.16|268.08|269.1|267.02|0
1646833150000|2022-03-09 13:39:10|269.52|267.44|269.52|267.44|269.52|267.44|269.52|267.44|0
1646833160000|2022-03-09 13:39:20|269.31|267.23|268.46|266.38|269.31|267.23|268.46|266.38|0
1646833170000|2022-03-09 13:39:30|268.56|266.48|269.1|267.02|269.1|267.02|268.56|266.48|0
1646833180000|2022-03-09 13:39:40|268.67|266.59|268.67|266.59|268.88|266.8|268.67|266.59|0
1646833190000|2022-03-09 13:39:50|268.88|266.8|268.67|266.59|268.88|266.8|268.46|266.38|0
1646833200000|2022-03-09 13:40:00|268.88|266.8|268.67|266.59|268.98|266.9|268.67|266.59|0
1646833210000|2022-03-09 13:40:10|268.46|266.38|268.77|266.69|268.88|266.8|268.46|266.38|0
1646833220000|2022-03-09 13:40:20|268.67|266.59|268.67|266.59|268.88|266.8|268.67|266.59|0
1646833230000|2022-03-09 13:40:30|268.46|266.38|268.67|266.59|268.67|266.59|268.03|265.95|0
1646833240000|2022-03-09 13:40:40|268.88|266.8|268.88|266.8|268.88|266.8|268.67|266.59|0
1646833250000|2022-03-09 13:40:50|268.56|266.48|268.56|266.48|268.88|266.8|268.56|266.48|0
1646833260000|2022-03-09 13:41:00|268.67|266.59|268.45|266.37|268.67|266.59|268.24|266.16|0
1646833270000|2022-03-09 13:41:10|268.24|266.16|268.24|266.16|268.24|266.16|268.24|266.16|0
1646833280000|2022-03-09 13:41:20|267.92|265.84|266.97|264.89|268.03|265.95|266.75|264.67|0
1646833290000|2022-03-09 13:41:30|266.75|264.67|266.54|264.46|266.75|264.67|266.54|264.46|0
1646833300000|2022-03-09 13:41:40|266.75|264.67|266.75|264.67|266.97|264.89|266.75|264.67|0
1646833310000|2022-03-09 13:41:50|266.33|264.25|266.12|264.04|266.54|264.46|266.12|264.04|0
1646833320000|2022-03-09 13:42:00|265.9|263.82|265.27|263.19|265.9|263.82|265.27|263.19|0
1646833330000|2022-03-09 13:42:10|265.37|263.29|265.48|263.4|265.48|263.4|265.27|263.19|0
1646833340000|2022-03-09 13:42:20|265.06|262.98|265.37|263.29|265.37|263.29|265.06|262.98|0
1646833350000|2022-03-09 13:42:30|265.48|263.4|264.63|262.55|265.48|263.4|264.63|262.55|0
1646833360000|2022-03-09 13:42:40|264.84|262.76|265.58|263.5|265.58|263.5|264.84|262.76|0
1646833370000|2022-03-09 13:42:50|265.48|263.4|265.48|263.4|265.48|263.4|265.16|263.08|0
1646833380000|2022-03-09 13:43:00|265.79|263.71|266.33|264.25|266.33|264.25|265.79|263.71|0
1646833390000|2022-03-09 13:43:10|266.43|264.35|266.33|264.25|266.43|264.35|266.33|264.25|0
1646833400000|2022-03-09 13:43:20|266.54|264.46|266.54|264.46|266.54|264.46|266.54|264.46|0
1646833410000|2022-03-09 13:43:30|266.33|264.25|266.33|264.25|266.33|264.25|266.33|264.25|0
1646833420000|2022-03-09 13:43:40|266.21|264.13|266.32|264.24|266.54|264.46|266.21|264.13|0
1646833430000|2022-03-09 13:43:50|266.54|264.46|266.32|264.24|266.54|264.46|266.32|264.24|0
1646833440000|2022-03-09 13:44:00|266.54|264.46|266.96|264.88|266.96|264.88|266.54|264.46|0
1646833450000|2022-03-09 13:44:10|267.06|264.98|267.17|265.09|267.39|265.31|267.06|264.98|0
1646833460000|2022-03-09 13:44:20|267.27|265.19|266.32|264.24|267.27|265.19|266.32|264.24|0
1646833470000|2022-03-09 13:44:30|266.54|264.46|266.11|264.03|266.54|264.46|266.11|264.03|0
1646833480000|2022-03-09 13:44:40|265.9|263.82|265.26|263.18|265.9|263.82|265.26|263.18|0
1646833490000|2022-03-09 13:44:50|265.47|263.39|265.47|263.39|265.47|263.39|265.26|263.18|0
1646833500000|2022-03-09 13:45:00|265.36|263.28|265.47|263.39|265.69|263.61|265.36|263.28|0
1646833510000|2022-03-09 13:45:10|265.69|263.61|266.13|264.05|266.13|264.05|265.69|263.61|0
1646833520000|2022-03-09 13:45:20|265.92|263.84|265.7|263.62|265.92|263.84|265.7|263.62|0
1646833530000|2022-03-09 13:45:30|265.81|263.73|265.49|263.41|265.81|263.73|265.28|263.2|0
1646833540000|2022-03-09 13:45:40|265.28|263.2|265.07|262.99|265.28|263.2|264.86|262.78|0
1646833550000|2022-03-09 13:45:50|265.28|263.2|266.13|264.05|266.13|264.05|265.28|263.2|0
1646833560000|2022-03-09 13:46:00|266.34|264.26|266.76|264.68|266.76|264.68|266.34|264.26|0
1646833570000|2022-03-09 13:46:10|266.86|264.78|266.65|264.57|266.86|264.78|266.55|264.47|0
1646833580000|2022-03-09 13:46:20|266.55|264.47|266.65|264.57|266.76|264.68|266.55|264.47|0
1646833590000|2022-03-09 13:46:30|266.55|264.47|266.34|264.26|266.55|264.47|266.34|264.26|0
1646833600000|2022-03-09 13:46:40|266.55|264.47|266.76|264.68|266.76|264.68|266.55|264.47|0
1646833610000|2022-03-09 13:46:50|266.55|264.47|266.55|264.47|266.55|264.47|266.55|264.47|0
1646833620000|2022-03-09 13:47:00|266.76|264.68|266.76|264.68|266.76|264.68|266.76|264.68|0
1646833630000|2022-03-09 13:47:10|266.97|264.89|266.97|264.89|267.39|265.31|266.97|264.89|0
1646833640000|2022-03-09 13:47:20|267.18|265.1|267.07|264.99|267.18|265.1|267.07|264.99|0
1646833650000|2022-03-09 13:47:30|266.97|264.89|266.76|264.68|266.97|264.89|266.76|264.68|0
1646833660000|2022-03-09 13:47:40|266.54|264.46|266.01|263.93|266.54|264.46|266.01|263.93|0
1646833670000|2022-03-09 13:47:50|265.91|263.83|265.49|263.41|265.91|263.83|265.49|263.41|0
1646833680000|2022-03-09 13:48:00|265.38|263.3|265.91|263.83|266.12|264.04|265.38|263.3|0
1646833690000|2022-03-09 13:48:10|266.12|264.04|266.43|264.35|266.43|264.35|266.12|264.04|0
1646833700000|2022-03-09 13:48:20|266.54|264.46|267.18|265.1|267.18|265.1|266.54|264.46|0
1646833710000|2022-03-09 13:48:30|267.81|265.73|268.03|265.95|268.13|266.05|267.81|265.73|0
1646833720000|2022-03-09 13:48:40|268.34|266.26|268.13|266.05|268.34|266.26|268.03|265.95|0
1646833730000|2022-03-09 13:48:50|268.24|266.16|268.24|266.16|268.24|266.16|268.13|266.05|0
1646833740000|2022-03-09 13:49:00|268.45|266.37|268.55|266.47|268.55|266.47|268.45|266.37|0
1646833750000|2022-03-09 13:49:10|268.87|266.79|268.76|266.68|268.87|266.79|268.76|266.68|0
1646833760000|2022-03-09 13:49:20|268.87|266.79|268.66|266.58|269.08|267|268.66|266.58|0
1646833770000|2022-03-09 13:49:30|268.87|266.79|268.24|266.16|268.87|266.79|268.24|266.16|0
1646833780000|2022-03-09 13:49:40|268.34|266.26|268.66|266.58|268.66|266.58|268.24|266.16|0
1646833790000|2022-03-09 13:49:50|268.87|266.79|268.45|266.37|268.87|266.79|268.45|266.37|0
1646833800000|2022-03-09 13:50:00|268.23|266.15|268.45|266.37|268.45|266.37|267.81|265.73|0
1646833810000|2022-03-09 13:50:10|268.87|266.79|268.87|266.79|268.87|266.79|268.66|266.58|0
1646833820000|2022-03-09 13:50:20|269.08|267|269.29|267.21|269.29|267.21|269.08|267|0
1646833830000|2022-03-09 13:50:30|268.87|266.79|268.87|266.79|269.08|267|268.87|266.79|0
1646833840000|2022-03-09 13:50:40|268.66|266.58|268.76|266.68|268.87|266.79|268.66|266.58|0
1646833850000|2022-03-09 13:50:50|268.55|266.47|268.44|266.36|268.55|266.47|268.44|266.36|0
1646833860000|2022-03-09 13:51:00|268.87|266.79|268.44|266.36|268.87|266.79|268.33|266.25|0
1646833870000|2022-03-09 13:51:10|268.02|265.94|268.23|266.15|268.23|266.15|268.02|265.94|0
1646833880000|2022-03-09 13:51:20|267.6|265.52|267.6|265.52|267.7|265.62|267.6|265.52|0
1646833890000|2022-03-09 13:51:30|267.59|265.51|267.38|265.3|267.59|265.51|267.38|265.3|0
1646833900000|2022-03-09 13:51:40|266.96|264.88|266.85|264.77|266.96|264.88|266.85|264.77|0
1646833910000|2022-03-09 13:51:50|266.96|264.88|266.54|264.46|267.38|265.3|266.54|264.46|0
1646833920000|2022-03-09 13:52:00|266.75|264.67|265.48|263.4|266.75|264.67|265.48|263.4|0
1646833930000|2022-03-09 13:52:10|265.69|263.61|264.94|262.86|265.69|263.61|264.94|262.86|0
1646833940000|2022-03-09 13:52:20|265.16|263.08|265.05|262.97|265.27|263.19|264.84|262.76|0
1646833950000|2022-03-09 13:52:30|265.27|263.19|265.05|262.97|265.48|263.4|265.05|262.97|0
1646833960000|2022-03-09 13:52:40|264.42|262.34|264.42|262.34|264.42|262.34|264.42|262.34|0
1646833970000|2022-03-09 13:52:50|264|261.92|264.63|262.55|264.63|262.55|264|261.92|0
1646833980000|2022-03-09 13:53:00|264.52|262.44|264.63|262.55|264.94|262.86|264.52|262.44|0
1646833990000|2022-03-09 13:53:10|264.52|262.44|264.21|262.13|264.52|262.44|264.1|262.02|0
1646834000000|2022-03-09 13:53:20|263.79|261.71|263.79|261.71|263.79|261.71|263.68|261.6|0
1646834010000|2022-03-09 13:53:30|263.78|261.7|263.57|261.49|263.78|261.7|263.57|261.49|0
1646834020000|2022-03-09 13:53:40|263.89|261.81|264|261.92|264|261.92|263.78|261.7|0
1646834030000|2022-03-09 13:53:50|263.78|261.7|263.78|261.7|263.78|261.7|263.57|261.49|0
1646834040000|2022-03-09 13:54:00|263.99|261.91|263.78|261.7|263.99|261.91|263.78|261.7|0
1646834050000|2022-03-09 13:54:10|263.57|261.49|263.99|261.91|263.99|261.91|263.57|261.49|0
1646834060000|2022-03-09 13:54:20|264.2|262.12|263.99|261.91|264.2|262.12|263.99|261.91|0
1646834070000|2022-03-09 13:54:30|264.2|262.12|264.2|262.12|264.2|262.12|264.2|262.12|0
1646834080000|2022-03-09 13:54:40|263.78|261.7|263.57|261.49|263.78|261.7|263.57|261.49|0
1646834090000|2022-03-09 13:54:50|263.78|261.7|264.2|262.12|264.2|262.12|263.78|261.7|0
1646834100000|2022-03-09 13:55:00|264.09|262.01|264.41|262.33|264.41|262.33|264.09|262.01|0
1646834110000|2022-03-09 13:55:10|264.73|262.65|264.62|262.54|264.73|262.65|264.41|262.33|0
1646834120000|2022-03-09 13:55:20|264.51|262.43|264.41|262.33|264.51|262.43|264.41|262.33|0
1646834130000|2022-03-09 13:55:30|264.2|262.12|263.99|261.91|264.2|262.12|263.99|261.91|0
1646834140000|2022-03-09 13:55:40|263.78|261.7|263.25|261.17|263.78|261.7|263.25|261.17|0
1646834150000|2022-03-09 13:55:50|262.94|260.86|263.15|261.07|263.15|261.07|262.94|260.86|0
1646834160000|2022-03-09 13:56:00|263.25|261.17|263.25|261.17|263.25|261.17|263.15|261.07|0
1646834170000|2022-03-09 13:56:10|263.15|261.07|263.15|261.07|263.36|261.28|263.15|261.07|0
1646834180000|2022-03-09 13:56:20|263.36|261.28|263.15|261.07|263.36|261.28|262.94|260.86|0
1646834190000|2022-03-09 13:56:30|262.93|260.85|262.83|260.75|263.15|261.07|262.83|260.75|0
1646834200000|2022-03-09 13:56:40|262.72|260.64|262.72|260.64|262.72|260.64|262.3|260.22|0
1646834210000|2022-03-09 13:56:50|262.82|260.74|262.93|260.85|262.93|260.85|262.82|260.74|0
1646834220000|2022-03-09 13:57:00|263.14|261.06|262.51|260.43|263.14|261.06|262.51|260.43|0
1646834230000|2022-03-09 13:57:10|262.3|260.22|262.3|260.22|262.3|260.22|262.3|260.22|0
1646834240000|2022-03-09 13:57:20|262.19|260.11|261.88|259.8|262.19|260.11|261.88|259.8|0
1646834250000|2022-03-09 13:57:30|262.09|260.01|262.72|260.64|262.72|260.64|262.09|260.01|0
1646834260000|2022-03-09 13:57:40|262.51|260.43|262.93|260.85|262.93|260.85|262.51|260.43|0
1646834270000|2022-03-09 13:57:50|263.14|261.06|264.2|262.12|264.2|262.12|263.14|261.06|0
1646834280000|2022-03-09 13:58:00|264.41|262.33|263.99|261.91|264.41|262.33|263.99|261.91|0
1646834290000|2022-03-09 13:58:10|263.35|261.27|263.77|261.69|263.77|261.69|263.35|261.27|0
1646834300000|2022-03-09 13:58:20|263.56|261.48|262.93|260.85|263.56|261.48|262.93|260.85|0
1646834310000|2022-03-09 13:58:30|262.72|260.64|262.61|260.53|262.72|260.64|262.61|260.53|0
1646834320000|2022-03-09 13:58:40|262.51|260.43|262.51|260.43|262.72|260.64|262.51|260.43|0
1646834330000|2022-03-09 13:58:50|262.4|260.32|262.3|260.22|262.4|260.32|262.3|260.22|0
1646834340000|2022-03-09 13:59:00|262.51|260.43|261.88|259.8|262.51|260.43|261.88|259.8|0
1646834350000|2022-03-09 13:59:10|261.98|259.9|262.09|260.01|262.3|260.22|261.98|259.9|0
1646834360000|2022-03-09 13:59:20|262.3|260.22|261.77|259.69|262.3|260.22|261.77|259.69|0
1646834370000|2022-03-09 13:59:30|261.67|259.59|260.4|258.32|261.67|259.59|260.4|258.32|0
1646834380000|2022-03-09 13:59:40|261.24|259.16|261.13|259.05|261.45|259.37|261.03|258.95|0
1646834390000|2022-03-09 13:59:50|261.03|258.95|261.24|259.16|261.24|259.16|260.82|258.74|0
1646834400000|2022-03-09 14:00:00|261.03|258.95|261.03|258.95|261.03|258.95|260.82|258.74|0
1646834410000|2022-03-09 14:00:10|260.82|258.74|261.03|258.95|261.03|258.95|260.61|258.53|0
1646834420000|2022-03-09 14:00:20|260.92|258.84|261.66|259.58|261.66|259.58|260.82|258.74|0
1646834430000|2022-03-09 14:00:30|260.82|258.74|260.61|258.53|261.03|258.95|260.61|258.53|0
1646834440000|2022-03-09 14:00:40|259.98|257.9|259.77|257.69|259.98|257.9|259.56|257.48|0
1646834450000|2022-03-09 14:00:50|259.56|257.48|258.51|256.43|259.56|257.48|258.51|256.43|0
1646834460000|2022-03-09 14:01:00|258.82|256.74|259.35|257.27|259.35|257.27|258.82|256.74|0
1646834470000|2022-03-09 14:01:10|259.56|257.48|259.77|257.69|259.77|257.69|259.56|257.48|0
1646834480000|2022-03-09 14:01:20|259.56|257.48|259.14|257.06|259.77|257.69|259.14|257.06|0
1646834490000|2022-03-09 14:01:30|259.56|257.48|259.98|257.9|259.98|257.9|259.56|257.48|0
1646834500000|2022-03-09 14:01:40|260.19|258.11|259.56|257.48|260.19|258.11|259.56|257.48|0
1646834510000|2022-03-09 14:01:50|259.77|257.69|259.98|257.9|259.98|257.9|259.66|257.58|0
1646834520000|2022-03-09 14:02:00|260.4|258.32|261.34|259.26|261.34|259.26|260.4|258.32|0
1646834530000|2022-03-09 14:02:10|261.45|259.37|261.45|259.37|261.45|259.37|261.24|259.16|0
1646834540000|2022-03-09 14:02:20|262.08|260|261.76|259.68|262.08|260|261.66|259.58|0
1646834550000|2022-03-09 14:02:30|261.45|259.37|261.45|259.37|261.45|259.37|261.45|259.37|0
1646834560000|2022-03-09 14:02:40|261.66|259.58|261.45|259.37|261.66|259.58|261.45|259.37|0
1646834570000|2022-03-09 14:02:50|261.24|259.16|260.82|258.74|261.24|259.16|260.61|258.53|0
1646834580000|2022-03-09 14:03:00|260.5|258.42|259.98|257.9|260.5|258.42|259.98|257.9|0
1646834590000|2022-03-09 14:03:10|260.61|258.53|260.19|258.11|260.61|258.53|260.19|258.11|0
1646834600000|2022-03-09 14:03:20|260.4|258.32|261.03|258.95|261.03|258.95|260.4|258.32|0
1646834610000|2022-03-09 14:03:30|261.55|259.47|261.66|259.58|261.87|259.79|261.55|259.47|0
1646834620000|2022-03-09 14:03:40|261.87|259.79|261.97|259.89|261.97|259.89|261.66|259.58|0
1646834630000|2022-03-09 14:03:50|262.29|260.21|262.5|260.42|262.5|260.42|262.18|260.1|0
1646834640000|2022-03-09 14:04:00|262.29|260.21|262.5|260.42|262.71|260.63|262.29|260.21|0
1646834650000|2022-03-09 14:04:10|262.71|260.63|262.71|260.63|262.92|260.84|262.71|260.63|0
1646834660000|2022-03-09 14:04:20|263.13|261.05|263.34|261.26|263.55|261.47|263.13|261.05|0
1646834670000|2022-03-09 14:04:30|263.13|261.05|263.34|261.26|263.34|261.26|263.13|261.05|0
1646834680000|2022-03-09 14:04:40|263.13|261.05|263.13|261.05|263.13|261.05|263.13|261.05|0
1646834690000|2022-03-09 14:04:50|263.34|261.26|263.97|261.89|263.97|261.89|263.34|261.26|0
1646834700000|2022-03-09 14:05:00|264.18|262.1|263.76|261.68|264.18|262.1|263.76|261.68|0
1646834710000|2022-03-09 14:05:10|263.86|261.78|263.13|261.05|263.86|261.78|263.13|261.05|0
1646834720000|2022-03-09 14:05:20|263.02|260.94|263.65|261.57|263.65|261.57|263.02|260.94|0
1646834730000|2022-03-09 14:05:30|263.97|261.89|263.55|261.47|263.97|261.89|263.55|261.47|0
1646834740000|2022-03-09 14:05:40|263.65|261.57|263.55|261.47|263.76|261.68|263.55|261.47|0
1646834750000|2022-03-09 14:05:50|263.97|261.89|263.97|261.89|263.97|261.89|263.76|261.68|0
1646834760000|2022-03-09 14:06:00|263.76|261.68|263.97|261.89|263.97|261.89|263.76|261.68|0
1646834770000|2022-03-09 14:06:10|263.86|261.78|263.76|261.68|263.97|261.89|263.65|261.57|0
1646834780000|2022-03-09 14:06:20|263.54|261.46|263.22|261.14|263.54|261.46|263.22|261.14|0
1646834790000|2022-03-09 14:06:30|263.97|261.89|263.97|261.89|263.97|261.89|263.54|261.46|0
1646834800000|2022-03-09 14:06:40|263.75|261.67|264.18|262.1|264.28|262.2|263.75|261.67|0
1646834810000|2022-03-09 14:06:50|263.96|261.88|263.75|261.67|264.39|262.31|263.75|261.67|0
1646834820000|2022-03-09 14:07:00|263.54|261.46|262.91|260.83|263.54|261.46|262.91|260.83|0
1646834830000|2022-03-09 14:07:10|263.12|261.04|262.28|260.2|263.12|261.04|262.28|260.2|0
1646834840000|2022-03-09 14:07:20|262.49|260.41|263.12|261.04|263.12|261.04|262.49|260.41|0
1646834850000|2022-03-09 14:07:30|263.33|261.25|262.49|260.41|263.33|261.25|262.49|260.41|0
1646834860000|2022-03-09 14:07:40|262.59|260.51|262.28|260.2|262.59|260.51|262.28|260.2|0
1646834870000|2022-03-09 14:07:50|262.49|260.41|263.01|260.93|263.01|260.93|262.49|260.41|0
1646834880000|2022-03-09 14:08:00|263.12|261.04|269.47|267.39|269.47|267.39|263.12|261.04|0
1646834890000|2022-03-09 14:08:10|273.09|271.01|276.51|274.43|276.51|274.43|272.98|270.9|0
1646834900000|2022-03-09 14:08:20|276.83|274.75|276.94|274.86|277.58|275.5|276.51|274.43|0
1646834910000|2022-03-09 14:08:30|276.4|274.32|277.15|275.07|278.65|276.57|276.4|274.32|0
1646834920000|2022-03-09 14:08:40|276.94|274.86|277.37|275.29|277.37|275.29|276.94|274.86|0
1646834930000|2022-03-09 14:08:50|275.87|273.79|274.79|272.71|275.87|273.79|274.37|272.29|0
1646834940000|2022-03-09 14:09:00|274.15|272.07|273.51|271.43|274.15|272.07|272.44|270.36|0
1646834950000|2022-03-09 14:09:10|273.08|271|273.08|271|273.4|271.32|272.66|270.58|0
1646834960000|2022-03-09 14:09:20|273.73|271.65|275.86|273.78|275.86|273.78|273.73|271.65|0
1646834970000|2022-03-09 14:09:30|276.29|274.21|275.86|273.78|276.61|274.53|275.86|273.78|0
1646834980000|2022-03-09 14:09:40|276.08|274|277.79|275.71|277.79|275.71|276.08|274|0
1646834990000|2022-03-09 14:09:50|276.51|274.43|278.01|275.93|278.44|276.36|276.29|274.21|0
1646835000000|2022-03-09 14:10:00|278.87|276.79|278.01|275.93|280.16|278.08|278.01|275.93|0
1646835010000|2022-03-09 14:10:10|278.32|276.24|275.22|273.14|278.32|276.24|275.22|273.14|0
1646835020000|2022-03-09 14:10:20|276.93|274.85|275.96|273.88|276.93|274.85|275.54|273.46|0
1646835030000|2022-03-09 14:10:30|276.29|274.21|276.5|274.42|276.72|274.64|276.08|274|0
1646835040000|2022-03-09 14:10:40|275.22|273.14|275.86|273.78|275.86|273.78|275.22|273.14|0
1646835050000|2022-03-09 14:10:50|277.58|275.5|277.15|275.07|277.79|275.71|276.5|274.42|0
1646835060000|2022-03-09 14:11:00|277.68|275.6|278.65|276.57|278.65|276.57|277.58|275.5|0
1646835070000|2022-03-09 14:11:10|278.22|276.14|278.22|276.14|278.32|276.24|278|275.92|0
1646835080000|2022-03-09 14:11:20|278.65|276.57|278.86|276.78|279.51|277.43|277.79|275.71|0
1646835090000|2022-03-09 14:11:30|280.15|278.07|281.02|278.94|281.02|278.94|279.72|277.64|0
1646835100000|2022-03-09 14:11:40|281.88|279.8|281.88|279.8|281.88|279.8|281.01|278.93|0
1646835110000|2022-03-09 14:11:50|281.45|279.37|281.98|279.9|281.98|279.9|280.8|278.72|0
1646835120000|2022-03-09 14:12:00|282.41|280.33|280.37|278.29|282.41|280.33|280.37|278.29|0
1646835130000|2022-03-09 14:12:10|281.33|279.25|280.8|278.72|281.66|279.58|280.8|278.72|0
1646835140000|2022-03-09 14:12:20|281.55|279.47|281.88|279.8|283.39|281.31|281.55|279.47|0
1646835150000|2022-03-09 14:12:30|281.76|279.68|280.25|278.17|281.76|279.68|279.82|277.74|0
1646835160000|2022-03-09 14:12:40|280.15|278.07|280.58|278.5|280.58|278.5|279.94|277.86|0
1646835170000|2022-03-09 14:12:50|281.01|278.93|280.04|277.96|281.66|279.58|280.04|277.96|0
1646835180000|2022-03-09 14:13:00|279.94|277.86|278.21|276.13|279.94|277.86|278.21|276.13|0
1646835190000|2022-03-09 14:13:10|278.64|276.56|277.57|275.49|278.64|276.56|277.57|275.49|0
1646835200000|2022-03-09 14:13:20|276.82|274.74|278.21|276.13|278.21|276.13|276.07|273.99|0
1646835210000|2022-03-09 14:13:30|274.57|272.49|270.41|268.33|276.5|274.42|270.41|268.33|0
1646835220000|2022-03-09 14:13:40|271.58|269.5|272.96|270.88|272.96|270.88|271.58|269.5|0
1646835230000|2022-03-09 14:13:50|273.71|271.63|270.83|268.75|273.71|271.63|270.73|268.65|0
1646835240000|2022-03-09 14:14:00|270.94|268.86|272.11|270.03|272.11|270.03|269.56|267.48|0
1646835250000|2022-03-09 14:14:10|272.22|270.14|270.3|268.22|272.22|270.14|270.3|268.22|0
1646835260000|2022-03-09 14:14:20|269.98|267.9|269.13|267.05|269.98|267.9|268.82|266.74|0
1646835270000|2022-03-09 14:14:30|269.03|266.95|268.6|266.52|269.24|267.16|268.18|266.1|0
1646835280000|2022-03-09 14:14:40|267.64|265.56|269.34|267.26|270.09|268.01|267.64|265.56|0
1646835290000|2022-03-09 14:14:50|269.66|267.58|270.3|268.22|270.73|268.65|269.66|267.58|0
1646835300000|2022-03-09 14:15:00|270.19|268.11|269.77|267.69|270.62|268.54|269.03|266.95|0
1646835310000|2022-03-09 14:15:10|269.88|267.8|269.55|267.47|269.88|267.8|268.92|266.84|0
1646835320000|2022-03-09 14:15:20|269.76|267.68|269.98|267.9|270.4|268.32|269.76|267.68|0
1646835330000|2022-03-09 14:15:30|270.09|268.01|269.87|267.79|270.09|268.01|269.13|267.05|0
1646835340000|2022-03-09 14:15:40|270.3|268.22|271.79|269.71|272.22|270.14|270.3|268.22|0
1646835350000|2022-03-09 14:15:50|271.68|269.6|273.28|271.2|273.28|271.2|271.68|269.6|0
1646835360000|2022-03-09 14:16:00|273.17|271.09|272|269.92|273.28|271.2|272|269.92|0
1646835370000|2022-03-09 14:16:10|272.22|270.14|272.22|270.14|272.22|270.14|271.89|269.81|0
1646835380000|2022-03-09 14:16:20|272.64|270.56|274.14|272.06|274.14|272.06|272|269.92|0
1646835390000|2022-03-09 14:16:30|273.92|271.84|273.28|271.2|274.14|272.06|273.28|271.2|0
1646835400000|2022-03-09 14:16:40|273.5|271.42|272.64|270.56|273.5|271.42|272|269.92|0
1646835410000|2022-03-09 14:16:50|272|269.92|272|269.92|272.64|270.56|271.57|269.49|0
1646835420000|2022-03-09 14:17:00|272.74|270.66|273.49|271.41|273.49|271.41|272.74|270.66|0
1646835430000|2022-03-09 14:17:10|273.28|271.2|273.28|271.2|273.71|271.63|272.96|270.88|0
1646835440000|2022-03-09 14:17:20|271.79|269.71|271.25|269.17|271.79|269.71|271.15|269.07|0
1646835450000|2022-03-09 14:17:30|271.15|269.07|270.51|268.43|271.15|269.07|270.51|268.43|0
1646835460000|2022-03-09 14:17:40|270.3|268.22|269.12|267.04|270.4|268.32|269.12|267.04|0
1646835470000|2022-03-09 14:17:50|269.23|267.15|269.12|267.04|269.44|267.36|269.02|266.94|0
1646835480000|2022-03-09 14:18:00|268.91|266.83|268.48|266.4|269.12|267.04|268.48|266.4|0
1646835490000|2022-03-09 14:18:10|270.08|268|269.66|267.58|270.08|268|269.02|266.94|0
1646835500000|2022-03-09 14:18:20|269.87|267.79|269.66|267.58|270.18|268.1|269.02|266.94|0
1646835510000|2022-03-09 14:18:30|268.59|266.51|269.02|266.94|269.44|267.36|268.59|266.51|0
1646835520000|2022-03-09 14:18:40|268.81|266.73|268.48|266.4|269.02|266.94|268.38|266.3|0
1646835530000|2022-03-09 14:18:50|268.91|266.83|268.48|266.4|269.44|267.36|268.48|266.4|0
1646835540000|2022-03-09 14:19:00|268.91|266.83|269.02|266.94|269.23|267.15|268.8|266.72|0
1646835550000|2022-03-09 14:19:10|267.74|265.66|267.63|265.55|268.38|266.3|267.63|265.55|0
1646835560000|2022-03-09 14:19:20|268.48|266.4|269.44|267.36|269.44|267.36|268.48|266.4|0
1646835570000|2022-03-09 14:19:30|269.23|267.15|269.44|267.36|269.87|267.79|269.23|267.15|0
1646835580000|2022-03-09 14:19:40|269.02|266.94|268.38|266.3|269.12|267.04|268.38|266.3|0
1646835590000|2022-03-09 14:19:50|269.02|266.94|268.48|266.4|269.02|266.94|268.38|266.3|0
1646835600000|2022-03-09 14:20:00|269.01|266.93|269.23|267.15|269.44|267.36|268.59|266.51|0
1646835610000|2022-03-09 14:20:10|268.59|266.51|268.8|266.72|269.01|266.93|268.59|266.51|0
1646835620000|2022-03-09 14:20:20|268.69|266.61|269.12|267.04|269.12|267.04|268.69|266.61|0
1646835630000|2022-03-09 14:20:30|269.01|266.93|268.8|266.72|269.44|267.36|268.8|266.72|0
1646835640000|2022-03-09 14:20:40|269.01|266.93|270.29|268.21|270.29|268.21|269.01|266.93|0
1646835650000|2022-03-09 14:20:50|270.39|268.31|269.96|267.88|270.39|268.31|269.96|267.88|0
1646835660000|2022-03-09 14:21:00|270.08|268|269.33|267.25|270.08|268|269.22|267.14|0
1646835670000|2022-03-09 14:21:10|268.38|266.3|268.37|266.29|268.48|266.4|268.16|266.08|0
1646835680000|2022-03-09 14:21:20|267.84|265.76|267.95|265.87|267.95|265.87|267.31|265.23|0
1646835690000|2022-03-09 14:21:30|267.42|265.34|267.63|265.55|267.63|265.55|267.42|265.34|0
1646835700000|2022-03-09 14:21:40|267.74|265.66|267.1|265.02|267.74|265.66|266.89|264.81|0
1646835710000|2022-03-09 14:21:50|267.2|265.12|266.04|263.96|267.2|265.12|266.04|263.96|0
1646835720000|2022-03-09 14:22:00|266.68|264.6|266.57|264.49|266.99|264.91|266.57|264.49|0
1646835730000|2022-03-09 14:22:10|266.68|264.6|266.89|264.81|266.89|264.81|266.47|264.39|0
1646835740000|2022-03-09 14:22:20|266.25|264.17|267.1|265.02|267.1|265.02|266.25|264.17|0
1646835750000|2022-03-09 14:22:30|266.25|264.17|267.1|265.02|267.31|265.23|266.25|264.17|0
1646835760000|2022-03-09 14:22:40|267.2|265.12|266.89|264.81|267.31|265.23|266.68|264.6|0
1646835770000|2022-03-09 14:22:50|266.99|264.91|268.16|266.08|268.16|266.08|266.99|264.91|0
1646835780000|2022-03-09 14:23:00|268.58|266.5|269.01|266.93|269.01|266.93|268.26|266.18|0
1646835790000|2022-03-09 14:23:10|269.22|267.14|269.01|266.93|269.22|267.14|268.58|266.5|0
1646835800000|2022-03-09 14:23:20|268.16|266.08|266.99|264.91|268.16|266.08|266.67|264.59|0
1646835810000|2022-03-09 14:23:30|266.67|264.59|267.1|265.02|267.2|265.12|266.46|264.38|0
1646835820000|2022-03-09 14:23:40|266.89|264.81|267.1|265.02|267.41|265.33|266.89|264.81|0
1646835830000|2022-03-09 14:23:50|267.41|265.33|268.68|266.6|269.01|266.93|267.41|265.33|0
1646835840000|2022-03-09 14:24:00|268.58|266.5|269.01|266.93|269.01|266.93|268.58|266.5|0
1646835850000|2022-03-09 14:24:10|269.22|267.14|270.49|268.41|270.6|268.52|269.22|267.14|0
1646835860000|2022-03-09 14:24:20|270.6|268.52|270.49|268.41|270.92|268.84|270.28|268.2|0
1646835870000|2022-03-09 14:24:30|270.59|268.51|270.49|268.41|270.81|268.73|270.49|268.41|0
1646835880000|2022-03-09 14:24:40|270.28|268.2|271.02|268.94|271.02|268.94|270.28|268.2|0
1646835890000|2022-03-09 14:24:50|270.7|268.62|271.34|269.26|271.34|269.26|270.7|268.62|0
1646835900000|2022-03-09 14:25:00|271.77|269.69|272.2|270.12|272.62|270.54|271.77|269.69|0
1646835910000|2022-03-09 14:25:10|272.51|270.43|272.41|270.33|272.84|270.76|272.41|270.33|0
1646835920000|2022-03-09 14:25:20|272.62|270.54|271.98|269.9|272.62|270.54|271.98|269.9|0
1646835930000|2022-03-09 14:25:30|271.77|269.69|271.34|269.26|271.77|269.69|271.13|269.05|0
1646835940000|2022-03-09 14:25:40|271.55|269.47|271.66|269.58|271.77|269.69|271.34|269.26|0
1646835950000|2022-03-09 14:25:50|271.55|269.47|271.34|269.26|271.55|269.47|271.34|269.26|0
1646835960000|2022-03-09 14:26:00|271.13|269.05|271.02|268.94|271.13|269.05|270.91|268.83|0
1646835970000|2022-03-09 14:26:10|271.13|269.05|271.55|269.47|271.55|269.47|271.13|269.05|0
1646835980000|2022-03-09 14:26:20|271.34|269.26|271.23|269.15|271.34|269.26|271.23|269.15|0
1646835990000|2022-03-09 14:26:30|271.77|269.69|271.55|269.47|271.77|269.69|271.34|269.26|0
1646836000000|2022-03-09 14:26:40|271.34|269.26|271.77|269.69|271.77|269.69|271.34|269.26|0
1646836010000|2022-03-09 14:26:50|272.08|270|273.04|270.96|273.04|270.96|272.08|270|0
1646836020000|2022-03-09 14:27:00|272.4|270.32|272.29|270.21|272.83|270.75|272.29|270.21|0
1646836030000|2022-03-09 14:27:10|273.26|271.18|273.04|270.96|273.68|271.6|273.04|270.96|0
1646836040000|2022-03-09 14:27:20|273.26|271.18|274|271.92|274.11|272.03|273.26|271.18|0
1646836050000|2022-03-09 14:27:30|274.11|272.03|273.68|271.6|274.11|272.03|273.47|271.39|0
1646836060000|2022-03-09 14:27:40|273.47|271.39|272.83|270.75|273.47|271.39|272.83|270.75|0
1646836070000|2022-03-09 14:27:50|273.04|270.96|273.26|271.18|273.47|271.39|273.04|270.96|0
1646836080000|2022-03-09 14:28:00|274.11|272.03|275.18|273.1|275.18|273.1|274.11|272.03|0
1646836090000|2022-03-09 14:28:10|274.11|272.03|273.04|270.96|274.21|272.13|273.04|270.96|0
1646836100000|2022-03-09 14:28:20|273.14|271.06|271.12|269.04|273.14|271.06|271.12|269.04|0
1646836110000|2022-03-09 14:28:30|272.29|270.21|273.04|270.96|273.04|270.96|272.29|270.21|0
1646836120000|2022-03-09 14:28:40|273.47|271.39|273.68|271.6|273.9|271.82|273.47|271.39|0
1646836130000|2022-03-09 14:28:50|273.47|271.39|273.25|271.17|273.68|271.6|273.25|271.17|0
1646836140000|2022-03-09 14:29:00|273.04|270.96|273.36|271.28|273.36|271.28|273.04|270.96|0
1646836150000|2022-03-09 14:29:10|273.47|271.39|273.36|271.28|273.47|271.39|273.25|271.17|0
1646836160000|2022-03-09 14:29:20|273.25|271.17|272.83|270.75|273.25|271.17|272.71|270.63|0
1646836170000|2022-03-09 14:29:30|272.5|270.42|273.68|271.6|273.68|271.6|272.5|270.42|0
1646836180000|2022-03-09 14:29:40|273.78|271.7|273.57|271.49|273.78|271.7|273.14|271.06|0
1646836190000|2022-03-09 14:29:50|274.42|272.34|275.18|273.1|275.18|273.1|274.42|272.34|0
1646836200000|2022-03-09 14:30:00|275.06|272.98|274.64|272.56|275.06|272.98|274.42|272.34|0
1646836210000|2022-03-09 14:30:10|273.68|271.6|274.75|272.67|274.75|272.67|273.57|271.49|0
1646836220000|2022-03-09 14:30:20|275.6|273.52|275.49|273.41|275.6|273.52|274.75|272.67|0
1646836230000|2022-03-09 14:30:30|275.6|273.52|274.32|272.24|275.82|273.74|274.32|272.24|0
1646836240000|2022-03-09 14:30:40|273.25|271.17|273.04|270.96|273.25|271.17|272.4|270.32|0
1646836250000|2022-03-09 14:30:50|271.54|269.46|271.76|269.68|271.76|269.68|271.54|269.46|0
1646836260000|2022-03-09 14:31:00|272.71|270.63|270.9|268.82|272.71|270.63|270.9|268.82|0
1646836270000|2022-03-09 14:31:10|271.43|269.35|270.69|268.61|271.43|269.35|269.52|267.44|0
1646836280000|2022-03-09 14:31:20|270.26|268.18|270.69|268.61|270.69|268.61|269.41|267.33|0
1646836290000|2022-03-09 14:31:30|269.84|267.76|268.99|266.91|269.84|267.76|268.78|266.7|0
1646836300000|2022-03-09 14:31:40|269.3|267.22|267.71|265.63|269.3|267.22|267.71|265.63|0
1646836310000|2022-03-09 14:31:50|267.93|265.85|268.14|266.06|268.35|266.27|267.71|265.63|0
1646836320000|2022-03-09 14:32:00|270.36|268.28|270.05|267.97|270.36|268.28|269.2|267.12|0
1646836330000|2022-03-09 14:32:10|270.58|268.5|271.54|269.46|271.54|269.46|270.48|268.4|0
1646836340000|2022-03-09 14:32:20|273.46|271.38|272.61|270.53|273.46|271.38|272.49|270.41|0
1646836350000|2022-03-09 14:32:30|272.71|270.63|274.53|272.45|274.53|272.45|272.39|270.31|0
1646836360000|2022-03-09 14:32:40|273.89|271.81|272.18|270.1|273.89|271.81|272.18|270.1|0
1646836370000|2022-03-09 14:32:50|271.85|269.77|271.11|269.03|271.85|269.77|270.9|268.82|0
1646836380000|2022-03-09 14:33:00|271.64|269.56|273.24|271.16|273.46|271.38|271.64|269.56|0
1646836390000|2022-03-09 14:33:10|271.54|269.46|271.32|269.24|271.54|269.46|271.11|269.03|0
1646836400000|2022-03-09 14:33:20|272.18|270.1|271.96|269.88|272.18|270.1|271.43|269.35|0
1646836410000|2022-03-09 14:33:30|273.03|270.95|271.54|269.46|273.35|271.27|271.54|269.46|0
1646836420000|2022-03-09 14:33:40|271.75|269.67|268.77|266.69|271.75|269.67|268.77|266.69|0
1646836430000|2022-03-09 14:33:50|269.83|267.75|267.29|265.21|269.83|267.75|267.29|265.21|0
1646836440000|2022-03-09 14:34:00|268.35|266.27|269.62|267.54|269.62|267.54|268.35|266.27|0
1646836450000|2022-03-09 14:34:10|268.77|266.69|269.72|267.64|269.72|267.64|268.23|266.15|0
1646836460000|2022-03-09 14:34:20|270.9|268.82|272.7|270.62|272.7|270.62|270.68|268.6|0
1646836470000|2022-03-09 14:34:30|270.78|268.7|270.47|268.39|270.78|268.7|269.19|267.11|0
1646836480000|2022-03-09 14:34:40|270.9|268.82|271.85|269.77|271.96|269.88|270.9|268.82|0
1646836490000|2022-03-09 14:34:50|271.96|269.88|271.11|269.03|271.96|269.88|270.68|268.6|0
1646836500000|2022-03-09 14:35:00|271.53|269.45|271.32|269.24|271.53|269.45|271.32|269.24|0
1646836510000|2022-03-09 14:35:10|271.21|269.13|272.17|270.09|272.17|270.09|271.21|269.13|0
1646836520000|2022-03-09 14:35:20|273.24|271.16|272.6|270.52|274.09|272.01|272.6|270.52|0
1646836530000|2022-03-09 14:35:30|271.85|269.77|271.42|269.34|272.17|270.09|271.42|269.34|0
1646836540000|2022-03-09 14:35:40|272.38|270.3|271.74|269.66|272.81|270.73|271.74|269.66|0
1646836550000|2022-03-09 14:35:50|272.81|270.73|269.62|267.54|272.81|270.73|269.51|267.43|0
1646836560000|2022-03-09 14:36:00|269.83|267.75|268.77|266.69|270.04|267.96|267.92|265.84|0
1646836570000|2022-03-09 14:36:10|269.62|267.54|269.83|267.75|269.93|267.85|268.34|266.26|0
1646836580000|2022-03-09 14:36:20|270.04|267.96|269.83|267.75|270.04|267.96|268.55|266.47|0
1646836590000|2022-03-09 14:36:30|268.76|266.68|267.8|265.72|268.87|266.79|267.28|265.2|0
1646836600000|2022-03-09 14:36:40|267.92|265.84|267.7|265.62|267.92|265.84|267.38|265.3|0
1646836610000|2022-03-09 14:36:50|268.34|266.26|265.58|263.5|268.34|266.26|265.58|263.5|0
1646836620000|2022-03-09 14:37:00|265.47|263.39|264.74|262.66|265.47|263.39|264|261.92|0
1646836630000|2022-03-09 14:37:10|264.95|262.87|267.17|265.09|268.34|266.26|264.95|262.87|0
1646836640000|2022-03-09 14:37:20|267.8|265.72|268.23|266.15|268.65|266.57|267.49|265.41|0
1646836650000|2022-03-09 14:37:30|267.49|265.41|267.49|265.41|267.91|265.83|267.17|265.09|0
1646836660000|2022-03-09 14:37:40|268.34|266.26|267.7|265.62|268.55|266.47|267.7|265.62|0
1646836670000|2022-03-09 14:37:50|267.91|265.83|268.97|266.89|269.19|267.11|267.91|265.83|0
1646836680000|2022-03-09 14:38:00|270.25|268.17|271.95|269.87|271.95|269.87|269.61|267.53|0
1646836690000|2022-03-09 14:38:10|271.53|269.45|269.93|267.85|271.53|269.45|269.82|267.74|0
1646836700000|2022-03-09 14:38:20|271.1|269.02|272.59|270.51|272.81|270.73|271.1|269.02|0
1646836710000|2022-03-09 14:38:30|272.38|270.3|272.38|270.3|272.81|270.73|272.17|270.09|0
1646836720000|2022-03-09 14:38:40|272.81|270.73|272.16|270.08|273.33|271.25|272.16|270.08|0
1646836730000|2022-03-09 14:38:50|272.38|270.3|271.52|269.44|272.38|270.3|271.31|269.23|0
1646836740000|2022-03-09 14:39:00|270.89|268.81|271.1|269.02|271.1|269.02|270.46|268.38|0
1646836750000|2022-03-09 14:39:10|271.31|269.23|272.59|270.51|272.91|270.83|271.31|269.23|0
1646836760000|2022-03-09 14:39:20|272.91|270.83|273.02|270.94|273.66|271.58|272.8|270.72|0
1646836770000|2022-03-09 14:39:30|273.23|271.15|272.8|270.72|273.66|271.58|272.8|270.72|0
1646836780000|2022-03-09 14:39:40|272.59|270.51|270.88|268.8|272.59|270.51|270.88|268.8|0
1646836790000|2022-03-09 14:39:50|271.52|269.44|272.16|270.08|272.16|270.08|271.31|269.23|0
1646836800000|2022-03-09 14:40:00|272.59|270.51|273.12|271.04|273.12|271.04|272.38|270.3|0
1646836810000|2022-03-09 14:40:10|272.59|270.51|271.1|269.02|272.59|270.51|271.1|269.02|0
1646836820000|2022-03-09 14:40:20|270.88|268.8|272.8|270.72|272.8|270.72|270.88|268.8|0
1646836830000|2022-03-09 14:40:30|271.1|269.02|271.73|269.65|272.37|270.29|271.1|269.02|0
1646836840000|2022-03-09 14:40:40|271.95|269.87|271.95|269.87|271.95|269.87|271.73|269.65|0
1646836850000|2022-03-09 14:40:50|271.52|269.44|269.39|267.31|271.52|269.44|269.39|267.31|0
1646836860000|2022-03-09 14:41:00|270.03|267.95|268.64|266.56|270.24|268.16|268.64|266.56|0
1646836870000|2022-03-09 14:41:10|268.97|266.89|269.39|267.31|269.49|267.41|268.12|266.04|0
1646836880000|2022-03-09 14:41:20|270.03|267.95|271.09|269.01|271.09|269.01|269.39|267.31|0
1646836890000|2022-03-09 14:41:30|270.88|268.8|270.67|268.59|271.31|269.23|270.45|268.37|0
1646836900000|2022-03-09 14:41:40|270.88|268.8|271.52|269.44|271.83|269.75|270.88|268.8|0
1646836910000|2022-03-09 14:41:50|271.62|269.54|271.73|269.65|271.73|269.65|270.98|268.9|0
1646836920000|2022-03-09 14:42:00|272.16|270.08|271.3|269.22|272.16|270.08|271.09|269.01|0
1646836930000|2022-03-09 14:42:10|269.81|267.73|270.67|268.59|270.88|268.8|269.81|267.73|0
1646836940000|2022-03-09 14:42:20|272.16|270.08|274.72|272.64|274.72|272.64|272.16|270.08|0
1646836950000|2022-03-09 14:42:30|277.08|275|277.94|275.86|277.94|275.86|277.08|275|0
1646836960000|2022-03-09 14:42:40|276.96|274.88|277.51|275.43|277.51|275.43|276.96|274.88|0
1646836970000|2022-03-09 14:42:50|278.47|276.39|278.47|276.39|278.79|276.71|278.36|276.28|0
1646836980000|2022-03-09 14:43:00|279.33|277.25|276.43|274.35|279.33|277.25|276.32|274.24|0
1646836990000|2022-03-09 14:43:10|276.22|274.14|274.82|272.74|276.22|274.14|274.82|272.74|0
1646837000000|2022-03-09 14:43:20|274.5|272.42|275.36|273.28|275.36|273.28|274.5|272.42|0
1646837010000|2022-03-09 14:43:30|275.79|273.71|275.36|273.28|276.22|274.14|275.36|273.28|0
1646837020000|2022-03-09 14:43:40|275.15|273.07|274.39|272.31|275.15|273.07|273.65|271.57|0
1646837030000|2022-03-09 14:43:50|273.65|271.57|270.24|268.16|273.65|271.57|270.02|267.94|0
1646837040000|2022-03-09 14:44:00|268.54|266.46|268.42|266.34|269.6|267.52|267.9|265.82|0
1646837050000|2022-03-09 14:44:10|269.38|267.3|269.91|267.83|270.55|268.47|267.9|265.82|0
1646837060000|2022-03-09 14:44:20|269.49|267.41|269.81|267.73|269.81|267.73|268.96|266.88|0
1646837070000|2022-03-09 14:44:30|268.85|266.77|270.66|268.58|270.66|268.58|268.85|266.77|0
1646837080000|2022-03-09 14:44:40|270.45|268.37|270.02|267.94|270.45|268.37|269.6|267.52|0
1646837090000|2022-03-09 14:44:50|271.3|269.22|268.32|266.24|271.3|269.22|268.32|266.24|0
1646837100000|2022-03-09 14:45:00|270.23|268.15|269.91|267.83|270.87|268.79|269.91|267.83|0
1646837110000|2022-03-09 14:45:10|270.76|268.68|272.15|270.07|272.15|270.07|270.76|268.68|0
1646837120000|2022-03-09 14:45:20|271.94|269.86|272.58|270.5|273|270.92|271.94|269.86|0
1646837130000|2022-03-09 14:45:30|273.22|271.14|271.3|269.22|273.22|271.14|271.08|269|0
1646837140000|2022-03-09 14:45:40|271.72|269.64|272.15|270.07|272.15|270.07|271.51|269.43|0
1646837150000|2022-03-09 14:45:50|271.51|269.43|270.87|268.79|271.51|269.43|270.87|268.79|0
1646837160000|2022-03-09 14:46:00|271.61|269.53|270.23|268.15|271.61|269.53|270.23|268.15|0
1646837170000|2022-03-09 14:46:10|271.3|269.22|271.93|269.85|271.93|269.85|270.87|268.79|0
1646837180000|2022-03-09 14:46:20|271.72|269.64|269.91|267.83|271.72|269.64|269.91|267.83|0
1646837190000|2022-03-09 14:46:30|270.02|267.94|271.72|269.64|271.72|269.64|270.02|267.94|0
1646837200000|2022-03-09 14:46:40|270.76|268.68|269.8|267.72|270.76|268.68|269.8|267.72|0
1646837210000|2022-03-09 14:46:50|270.02|267.94|271.72|269.64|271.72|269.64|270.02|267.94|0
1646837220000|2022-03-09 14:47:00|270.65|268.57|272.03|269.95|272.03|269.95|270.65|268.57|0
1646837230000|2022-03-09 14:47:10|272.25|270.17|272.89|270.81|272.89|270.81|272.15|270.07|0
1646837240000|2022-03-09 14:47:20|272.57|270.49|271.93|269.85|273.1|271.02|271.93|269.85|0
1646837250000|2022-03-09 14:47:30|271.39|269.31|273|270.92|273|270.92|271.39|269.31|0
1646837260000|2022-03-09 14:47:40|272.78|270.7|272.36|270.28|272.78|270.7|271.93|269.85|0
1646837270000|2022-03-09 14:47:50|272.78|270.7|273|270.92|273|270.92|272.78|270.7|0
1646837280000|2022-03-09 14:48:00|273.85|271.77|274.92|272.84|274.92|272.84|273.21|271.13|0
1646837290000|2022-03-09 14:48:10|274.6|272.52|273.95|271.87|275.14|273.06|273.95|271.87|0
1646837300000|2022-03-09 14:48:20|273.53|271.45|271.08|269|273.53|271.45|271.08|269|0
1646837310000|2022-03-09 14:48:30|270.86|268.78|270.22|268.14|271.08|269|270.22|268.14|0
1646837320000|2022-03-09 14:48:40|269.69|267.61|270.22|268.14|270.22|268.14|269.16|267.08|0
1646837330000|2022-03-09 14:48:50|269.8|267.72|267.35|265.27|269.8|267.72|267.35|265.27|0
1646837340000|2022-03-09 14:49:00|267.14|265.06|269.16|267.08|269.16|267.08|267.14|265.06|0
1646837350000|2022-03-09 14:49:10|268.52|266.44|269.8|267.72|269.8|267.72|268.52|266.44|0
1646837360000|2022-03-09 14:49:20|270.44|268.36|272.26|270.18|272.26|270.18|270.44|268.36|0
1646837370000|2022-03-09 14:49:30|272.15|270.07|273.63|271.55|273.63|271.55|272.15|270.07|0
1646837380000|2022-03-09 14:49:40|272.04|269.96|271.72|269.64|272.36|270.28|270.66|268.58|0
1646837390000|2022-03-09 14:49:50|272.04|269.96|271.72|269.64|272.36|270.28|271.72|269.64|0
1646837400000|2022-03-09 14:50:00|272.15|270.07|270.66|268.58|272.36|270.28|270.45|268.37|0
1646837410000|2022-03-09 14:50:10|270.45|268.37|271.3|269.22|271.3|269.22|270.03|267.95|0
1646837420000|2022-03-09 14:50:20|271.61|269.53|272.99|270.91|272.99|270.91|271.61|269.53|0
1646837430000|2022-03-09 14:50:30|273.21|271.13|272.57|270.49|273.21|271.13|272.57|270.49|0
1646837440000|2022-03-09 14:50:40|272.36|270.28|271.51|269.43|272.36|270.28|270.87|268.79|0
1646837450000|2022-03-09 14:50:50|272.57|270.49|272.36|270.28|273.31|271.23|272.03|269.95|0
1646837460000|2022-03-09 14:51:00|272.57|270.49|272.14|270.06|272.57|270.49|271.72|269.64|0
1646837470000|2022-03-09 14:51:10|271.08|269|271.72|269.64|271.93|269.85|271.08|269|0
1646837480000|2022-03-09 14:51:20|271.93|269.85|269.18|267.1|271.93|269.85|269.18|267.1|0
1646837490000|2022-03-09 14:51:30|269.39|267.31|268.12|266.04|269.39|267.31|268.12|266.04|0
1646837500000|2022-03-09 14:51:40|267.7|265.62|266.86|264.78|267.7|265.62|266.23|264.15|0
1646837510000|2022-03-09 14:51:50|266.44|264.36|266.44|264.36|266.44|264.36|265.49|263.41|0
1646837520000|2022-03-09 14:52:00|266.02|263.94|262.87|260.79|266.23|264.15|262.87|260.79|0
1646837530000|2022-03-09 14:52:10|262.34|260.26|262.87|260.79|262.87|260.79|262.34|260.26|0
1646837540000|2022-03-09 14:52:20|261.61|259.53|261.19|259.11|262.24|260.16|261.19|259.11|0
1646837550000|2022-03-09 14:52:30|260.78|258.7|261.19|259.11|262.45|260.37|260.78|258.7|0
1646837560000|2022-03-09 14:52:40|262.66|260.58|262.87|260.79|262.87|260.79|262.66|260.58|0
1646837570000|2022-03-09 14:52:50|262.34|260.26|261.5|259.42|262.34|260.26|261.5|259.42|0
1646837580000|2022-03-09 14:53:00|260.98|258.9|261.19|259.11|261.19|259.11|259.94|257.86|0
1646837590000|2022-03-09 14:53:10|260.36|258.28|260.36|258.28|260.36|258.28|259.94|257.86|0
1646837600000|2022-03-09 14:53:20|260.46|258.38|259.52|257.44|260.46|258.38|258.9|256.82|0
1646837610000|2022-03-09 14:53:30|258.37|256.29|257.23|255.15|258.37|256.29|257.23|255.15|0
1646837620000|2022-03-09 14:53:40|257.44|255.36|258.06|255.98|258.06|255.98|257.44|255.36|0
1646837630000|2022-03-09 14:53:50|257.44|255.36|258.27|256.19|258.69|256.61|257.44|255.36|0
1646837640000|2022-03-09 14:54:00|257.95|255.87|259.31|257.23|259.31|257.23|257.95|255.87|0
1646837650000|2022-03-09 14:54:10|259.1|257.02|260.15|258.07|260.15|258.07|258.69|256.61|0
1646837660000|2022-03-09 14:54:20|259.52|257.44|259.52|257.44|259.94|257.86|259.52|257.44|0
1646837670000|2022-03-09 14:54:30|259.83|257.75|260.56|258.48|260.56|258.48|259.73|257.65|0
1646837680000|2022-03-09 14:54:40|260.35|258.27|260.24|258.16|260.56|258.48|260.24|258.16|0
1646837690000|2022-03-09 14:54:50|260.56|258.48|260.35|258.27|260.56|258.48|260.14|258.06|0
1646837700000|2022-03-09 14:55:00|260.14|258.06|258.68|256.6|260.14|258.06|258.68|256.6|0
1646837710000|2022-03-09 14:55:10|259.52|257.44|260.98|258.9|260.98|258.9|259.52|257.44|0
1646837720000|2022-03-09 14:55:20|260.77|258.69|262.23|260.15|262.23|260.15|260.77|258.69|0
1646837730000|2022-03-09 14:55:30|262.44|260.36|262.02|259.94|262.44|260.36|261.4|259.32|0
1646837740000|2022-03-09 14:55:40|261.81|259.73|262.44|260.36|262.86|260.78|261.81|259.73|0
1646837750000|2022-03-09 14:55:50|261.39|259.31|259.93|257.85|261.39|259.31|259.93|257.85|0
1646837760000|2022-03-09 14:56:00|260.98|258.9|260.98|258.9|261.6|259.52|260.98|258.9|0
1646837770000|2022-03-09 14:56:10|262.02|259.94|262.54|260.46|262.65|260.57|261.6|259.52|0
1646837780000|2022-03-09 14:56:20|262.33|260.25|263.07|260.99|263.59|261.51|262.33|260.25|0
1646837790000|2022-03-09 14:56:30|262.65|260.57|262.96|260.88|262.96|260.88|262.65|260.57|0
1646837800000|2022-03-09 14:56:40|262.65|260.57|264.11|262.03|264.12|262.04|262.65|260.57|0
1646837810000|2022-03-09 14:56:50|263.59|261.51|263.49|261.41|264.11|262.03|263.49|261.41|0
1646837820000|2022-03-09 14:57:00|263.28|261.2|264.74|262.66|264.74|262.66|262.86|260.78|0
1646837830000|2022-03-09 14:57:10|266|263.92|267.9|265.82|267.9|265.82|265.79|263.71|0
1646837840000|2022-03-09 14:57:20|268.11|266.03|267.9|265.82|268.21|266.13|267.9|265.82|0
1646837850000|2022-03-09 14:57:30|268|265.92|267.48|265.4|268.53|266.45|267.48|265.4|0
1646837860000|2022-03-09 14:57:40|267.58|265.5|267.06|264.98|267.9|265.82|267.06|264.98|0
1646837870000|2022-03-09 14:57:50|267.27|265.19|266.63|264.55|267.27|265.19|266.42|264.34|0
1646837880000|2022-03-09 14:58:00|265.58|263.5|265.79|263.71|265.79|263.71|265.37|263.29|0
1646837890000|2022-03-09 14:58:10|265.58|263.5|266.42|264.34|266.63|264.55|265.58|263.5|0
1646837900000|2022-03-09 14:58:20|266|263.92|265.89|263.81|266|263.92|265.58|263.5|0
1646837910000|2022-03-09 14:58:30|266|263.92|264.53|262.45|266|263.92|264.53|262.45|0
1646837920000|2022-03-09 14:58:40|265.05|262.97|264.95|262.87|265.58|263.5|264.95|262.87|0
1646837930000|2022-03-09 14:58:50|265.26|263.18|265.79|263.71|265.79|263.71|265.26|263.18|0
1646837940000|2022-03-09 14:59:00|265.58|263.5|266|263.92|266|263.92|265.58|263.5|0
1646837950000|2022-03-09 14:59:10|265.37|263.29|265.58|263.5|265.58|263.5|265.37|263.29|0
1646837960000|2022-03-09 14:59:20|266|263.92|266|263.92|266|263.92|266|263.92|0
1646837970000|2022-03-09 14:59:30|265.79|263.71|266|263.92|266|263.92|265.79|263.71|0
1646837980000|2022-03-09 14:59:40|265.05|262.97|266.42|264.34|266.42|264.34|264.74|262.66|0
1646837990000|2022-03-09 14:59:50|267.15|265.07|266.84|264.76|267.15|265.07|266.84|264.76|0
1646838000000|2022-03-09 15:00:00|268.32|266.24|268.32|266.24|268.53|266.45|267.78|265.7|0
1646838010000|2022-03-09 15:00:10|268.53|266.45|266.63|264.55|268.53|266.45|266.63|264.55|0
1646838020000|2022-03-09 15:00:20|267.47|265.39|266.94|264.86|267.89|265.81|266.94|264.86|0
1646838030000|2022-03-09 15:00:30|266.42|264.34|266.63|264.55|266.63|264.55|266.1|264.02|0
1646838040000|2022-03-09 15:00:40|265.79|263.71|267.26|265.18|267.26|265.18|265.79|263.71|0
1646838050000|2022-03-09 15:00:50|267.89|265.81|267.89|265.81|268.31|266.23|267.89|265.81|0
1646838060000|2022-03-09 15:01:00|268.52|266.44|269.37|267.29|269.37|267.29|268.1|266.02|0
1646838070000|2022-03-09 15:01:10|269.79|267.71|271.7|269.62|271.7|269.62|269.79|267.71|0
1646838080000|2022-03-09 15:01:20|271.48|269.4|271.48|269.4|271.91|269.83|271.48|269.4|0
1646838090000|2022-03-09 15:01:30|272.33|270.25|272.54|270.46|272.97|270.89|272.22|270.14|0
1646838100000|2022-03-09 15:01:40|272.75|270.67|272.75|270.67|273.18|271.1|272.75|270.67|0
1646838110000|2022-03-09 15:01:50|273.18|271.1|273.6|271.52|274.24|272.16|273.18|271.1|0
1646838120000|2022-03-09 15:02:00|274.88|272.8|274.67|272.59|274.88|272.8|274.45|272.37|0
1646838130000|2022-03-09 15:02:10|274.88|272.8|274.45|272.37|274.88|272.8|274.45|272.37|0
1646838140000|2022-03-09 15:02:20|274.03|271.95|277.22|275.14|277.22|275.14|274.03|271.95|0
1646838150000|2022-03-09 15:02:30|278.29|276.21|278.5|276.42|279.36|277.28|278.29|276.21|0
1646838160000|2022-03-09 15:02:40|278.29|276.21|279.57|277.49|279.57|277.49|278.29|276.21|0
1646838170000|2022-03-09 15:02:50|281.29|279.21|281.07|278.99|282.14|280.06|281.07|278.99|0
1646838180000|2022-03-09 15:03:00|281.17|279.09|282.89|280.81|282.89|280.81|280.74|278.66|0
1646838190000|2022-03-09 15:03:10|282.57|280.49|282.36|280.28|282.57|280.49|282.36|280.28|0
1646838200000|2022-03-09 15:03:20|282.79|280.71|283|280.92|283.43|281.35|282.79|280.71|0
1646838210000|2022-03-09 15:03:30|282.57|280.49|281.71|279.63|283.1|281.02|281.71|279.63|0
1646838220000|2022-03-09 15:03:40|281.28|279.2|280.21|278.13|281.28|279.2|279.78|277.7|0
1646838230000|2022-03-09 15:03:50|280.1|278.02|280.21|278.13|280.43|278.35|280.1|278.02|0
1646838240000|2022-03-09 15:04:00|280|277.92|280|277.92|280.21|278.13|279.78|277.7|0
1646838250000|2022-03-09 15:04:10|279.78|277.7|278.07|275.99|280|277.92|278.07|275.99|0
1646838260000|2022-03-09 15:04:20|277.43|275.35|279.35|277.27|279.35|277.27|277.43|275.35|0
1646838270000|2022-03-09 15:04:30|279.78|277.7|278.93|276.85|280.64|278.56|278.93|276.85|0
1646838280000|2022-03-09 15:04:40|279.57|277.49|280.42|278.34|280.42|278.34|279.35|277.27|0
1646838290000|2022-03-09 15:04:50|279.57|277.49|279.57|277.49|279.78|277.7|278.71|276.63|0
1646838300000|2022-03-09 15:05:00|279.14|277.06|279.67|277.59|279.67|277.59|279.14|277.06|0
1646838310000|2022-03-09 15:05:10|279.14|277.06|278.39|276.31|279.14|277.06|278.28|276.2|0
1646838320000|2022-03-09 15:05:20|278.28|276.2|277.86|275.78|278.28|276.2|277.22|275.14|0
1646838330000|2022-03-09 15:05:30|278.92|276.84|278.71|276.63|279.14|277.06|278.71|276.63|0
1646838340000|2022-03-09 15:05:40|278.28|276.2|279.56|277.48|279.56|277.48|278.28|276.2|0
1646838350000|2022-03-09 15:05:50|279.24|277.16|278.5|276.42|279.24|277.16|278.5|276.42|0
1646838360000|2022-03-09 15:06:00|279.35|277.27|280.21|278.13|280.21|278.13|279.35|277.27|0
1646838370000|2022-03-09 15:06:10|280.09|278.01|279.56|277.48|280.42|278.34|279.56|277.48|0
1646838380000|2022-03-09 15:06:20|279.02|276.94|278.49|276.41|279.02|276.94|278.49|276.41|0
1646838390000|2022-03-09 15:06:30|278.17|276.09|278.28|276.2|278.28|276.2|278.07|275.99|0
1646838400000|2022-03-09 15:06:40|277.85|275.77|278.07|275.99|278.38|276.3|277.85|275.77|0
1646838410000|2022-03-09 15:06:50|277.64|275.56|277|274.92|277.64|275.56|276.57|274.49|0
1646838420000|2022-03-09 15:07:00|277.21|275.13|278.07|275.99|278.07|275.99|277.21|275.13|0
1646838430000|2022-03-09 15:07:10|277.74|275.66|277.64|275.56|277.85|275.77|277.42|275.34|0
1646838440000|2022-03-09 15:07:20|277.85|275.77|279.56|277.48|279.56|277.48|277.85|275.77|0
1646838450000|2022-03-09 15:07:30|279.45|277.37|278.81|276.73|279.56|277.48|278.81|276.73|0
1646838460000|2022-03-09 15:07:40|279.35|277.27|279.66|277.58|279.66|277.58|279.24|277.16|0
1646838470000|2022-03-09 15:07:50|279.35|277.27|279.13|277.05|279.35|277.27|278.92|276.84|0
1646838480000|2022-03-09 15:08:00|278.92|276.84|276.57|274.49|278.92|276.84|276.57|274.49|0
1646838490000|2022-03-09 15:08:10|277.21|275.13|277.21|275.13|277.21|275.13|276.57|274.49|0
1646838500000|2022-03-09 15:08:20|277.31|275.23|278.06|275.98|278.06|275.98|277.31|275.23|0
1646838510000|2022-03-09 15:08:30|277.52|275.44|278.06|275.98|278.06|275.98|277.52|275.44|0
1646838520000|2022-03-09 15:08:40|278.28|276.2|280.41|278.33|280.41|278.33|278.28|276.2|0
1646838530000|2022-03-09 15:08:50|279.87|277.79|281.8|279.72|281.8|279.72|279.87|277.79|0
1646838540000|2022-03-09 15:09:00|281.27|279.19|278.7|276.62|281.27|279.19|278.7|276.62|0
1646838550000|2022-03-09 15:09:10|278.92|276.84|279.13|277.05|279.13|277.05|278.92|276.84|0
1646838560000|2022-03-09 15:09:20|280.09|278.01|279.56|277.48|280.09|278.01|279.56|277.48|0
1646838570000|2022-03-09 15:09:30|279.34|277.26|280.2|278.12|280.2|278.12|278.91|276.83|0
1646838580000|2022-03-09 15:09:40|280.73|278.65|280.2|278.12|280.73|278.65|280.2|278.12|0
1646838590000|2022-03-09 15:09:50|279.98|277.9|279.44|277.36|280.51|278.43|279.44|277.36|0
1646838600000|2022-03-09 15:10:00|279.13|277.05|279.98|277.9|280.84|278.76|279.13|277.05|0
1646838610000|2022-03-09 15:10:10|279.77|277.69|278.91|276.83|279.98|277.9|278.91|276.83|0
1646838620000|2022-03-09 15:10:20|278.27|276.19|279.23|277.15|279.34|277.26|278.27|276.19|0
1646838630000|2022-03-09 15:10:30|279.34|277.26|279.77|277.69|280.2|278.12|279.34|277.26|0
1646838640000|2022-03-09 15:10:40|280.2|278.12|280.41|278.33|280.62|278.54|280.2|278.12|0
1646838650000|2022-03-09 15:10:50|280.84|278.76|279.98|277.9|280.84|278.76|279.77|277.69|0
1646838660000|2022-03-09 15:11:00|279.34|277.26|279.98|277.9|279.98|277.9|279.12|277.04|0
1646838670000|2022-03-09 15:11:10|279.55|277.47|278.91|276.83|279.55|277.47|278.91|276.83|0
1646838680000|2022-03-09 15:11:20|278.27|276.19|279.01|276.93|279.01|276.93|278.27|276.19|0
1646838690000|2022-03-09 15:11:30|279.34|277.26|279.77|277.69|279.87|277.79|279.34|277.26|0
1646838700000|2022-03-09 15:11:40|279.55|277.47|278.7|276.62|279.55|277.47|278.7|276.62|0
1646838710000|2022-03-09 15:11:50|278.37|276.29|278.7|276.62|278.91|276.83|277.84|275.76|0
1646838720000|2022-03-09 15:12:00|279.34|277.26|280.19|278.11|280.19|278.11|279.34|277.26|0
1646838730000|2022-03-09 15:12:10|279.44|277.36|279.22|277.14|279.65|277.57|279.22|277.14|0
1646838740000|2022-03-09 15:12:20|280.3|278.22|280.45|278.37|280.45|278.37|280.24|278.16|0
1646838750000|2022-03-09 15:12:30|279.59|277.51|279.38|277.3|279.59|277.51|278.84|276.76|0
1646838760000|2022-03-09 15:12:40|279.16|277.08|280.34|278.26|280.67|278.59|279.16|277.08|0
1646838770000|2022-03-09 15:12:50|280.66|278.58|278.73|276.65|280.66|278.58|278.73|276.65|0
1646838780000|2022-03-09 15:13:00|278.52|276.44|279.8|277.72|279.8|277.72|278.52|276.44|0
1646838790000|2022-03-09 15:13:10|279.48|277.4|279.37|277.29|280.12|278.04|278.95|276.87|0
1646838800000|2022-03-09 15:13:20|279.91|277.83|279.91|277.83|280.23|278.15|279.91|277.83|0
1646838810000|2022-03-09 15:13:30|279.8|277.72|279.8|277.72|279.8|277.72|279.48|277.4|0
1646838820000|2022-03-09 15:13:40|278.94|276.86|279.8|277.72|279.8|277.72|278.94|276.86|0
1646838830000|2022-03-09 15:13:50|280.66|278.58|279.37|277.29|280.66|278.58|279.26|277.18|0
1646838840000|2022-03-09 15:14:00|279.8|277.72|279.59|277.51|279.8|277.72|278.73|276.65|0
1646838850000|2022-03-09 15:14:10|279.8|277.72|279.8|277.72|280.55|278.47|279.8|277.72|0
1646838860000|2022-03-09 15:14:20|279.48|277.4|280.23|278.15|280.23|278.15|279.48|277.4|0
1646838870000|2022-03-09 15:14:30|279.59|277.51|279.16|277.08|279.59|277.51|279.16|277.08|0
1646838880000|2022-03-09 15:14:40|279.8|277.72|279.8|277.72|279.8|277.72|279.59|277.51|0
1646838890000|2022-03-09 15:14:50|279.37|277.29|280.45|278.37|280.45|278.37|279.37|277.29|0
1646838900000|2022-03-09 15:15:00|282.38|280.3|283.24|281.16|283.24|281.16|282.17|280.09|0
1646838910000|2022-03-09 15:15:10|285.4|283.32|281.3|279.22|285.4|283.32|281.3|279.22|0
1646838920000|2022-03-09 15:15:20|280.33|278.25|279.37|277.29|280.44|278.36|279.37|277.29|0
1646838930000|2022-03-09 15:15:30|278.3|276.22|275.09|273.01|278.3|276.22|275.09|273.01|0
1646838940000|2022-03-09 15:15:40|274.45|272.37|273.38|271.3|274.45|272.37|273.17|271.09|0
1646838950000|2022-03-09 15:15:50|274.97|272.89|273.8|271.72|274.97|272.89|273.8|271.72|0
1646838960000|2022-03-09 15:16:00|273.38|271.3|274.23|272.15|274.23|272.15|273.38|271.3|0
1646838970000|2022-03-09 15:16:10|273.38|271.3|274.87|272.79|274.87|272.79|272.74|270.66|0
1646838980000|2022-03-09 15:16:20|274.23|272.15|274.66|272.58|274.66|272.58|274.23|272.15|0
1646838990000|2022-03-09 15:16:30|274.87|272.79|274.87|272.79|275.08|273|274.87|272.79|0
1646839000000|2022-03-09 15:16:40|274.02|271.94|272.74|270.66|274.12|272.04|272.74|270.66|0
1646839010000|2022-03-09 15:16:50|273.38|271.3|273.59|271.51|273.8|271.72|273.38|271.3|0
1646839020000|2022-03-09 15:17:00|273.38|271.3|274.23|272.15|274.23|272.15|273.38|271.3|0
1646839030000|2022-03-09 15:17:10|274.02|271.94|274.23|272.15|274.23|272.15|273.59|271.51|0
1646839040000|2022-03-09 15:17:20|274.12|272.04|272.95|270.87|274.12|272.04|272.74|270.66|0
1646839050000|2022-03-09 15:17:30|273.8|271.72|274.01|271.93|274.12|272.04|273.8|271.72|0
1646839060000|2022-03-09 15:17:40|273.9|271.82|274.44|272.36|274.44|272.36|273.9|271.82|0
1646839070000|2022-03-09 15:17:50|277.01|274.93|277.01|274.93|277.22|275.14|277.01|274.93|0
1646839080000|2022-03-09 15:18:00|277.86|275.78|280.01|277.93|280.01|277.93|277.86|275.78|0
1646839090000|2022-03-09 15:18:10|280.22|278.14|283.24|281.16|283.24|281.16|280.22|278.14|0
1646839100000|2022-03-09 15:18:20|283.77|281.69|283.02|280.94|283.77|281.69|283.02|280.94|0
1646839110000|2022-03-09 15:18:30|283.24|281.16|283.24|281.16|283.67|281.59|283.24|281.16|0
1646839120000|2022-03-09 15:18:40|282.91|280.83|280.22|278.14|282.91|280.83|279.58|277.5|0
1646839130000|2022-03-09 15:18:50|280.65|278.57|281.3|279.22|281.3|279.22|280.65|278.57|0
1646839140000|2022-03-09 15:19:00|281.18|279.1|282.37|280.29|282.37|280.29|281.18|279.1|0
1646839150000|2022-03-09 15:19:10|282.05|279.97|280.44|278.36|282.37|280.29|280.44|278.36|0
1646839160000|2022-03-09 15:19:20|280.01|277.93|277.65|275.57|280.01|277.93|277.65|275.57|0
1646839170000|2022-03-09 15:19:30|278.07|275.99|278.29|276.21|278.5|276.42|277.75|275.67|0
1646839180000|2022-03-09 15:19:40|277.43|275.35|278.18|276.1|278.5|276.42|277.43|275.35|0
1646839190000|2022-03-09 15:19:50|278.5|276.42|278.07|275.99|278.5|276.42|278.07|275.99|0
1646839200000|2022-03-09 15:20:00|277.64|275.56|278.07|275.99|278.07|275.99|277.43|275.35|0
1646839210000|2022-03-09 15:20:10|277.86|275.78|278.5|276.42|278.5|276.42|277.43|275.35|0
1646839220000|2022-03-09 15:20:20|278.39|276.31|278.5|276.42|278.5|276.42|278.29|276.21|0
1646839230000|2022-03-09 15:20:30|278.82|276.74|279.82|277.74|279.82|277.74|278.82|276.74|0
1646839240000|2022-03-09 15:20:40|279.37|277.29|279.15|277.07|279.37|277.29|279.15|277.07|0
1646839250000|2022-03-09 15:20:50|279.47|277.39|278.94|276.86|279.47|277.39|278.83|276.75|0
1646839260000|2022-03-09 15:21:00|278.08|276|277.65|275.57|278.72|276.64|276.69|274.61|0
1646839270000|2022-03-09 15:21:10|278.08|276|277.65|275.57|278.08|276|277.65|275.57|0
1646839280000|2022-03-09 15:21:20|278.61|276.53|279.15|277.07|279.37|277.29|278.61|276.53|0
1646839290000|2022-03-09 15:21:30|279.37|277.29|280.01|277.93|280.01|277.93|279.04|276.96|0
1646839300000|2022-03-09 15:21:40|280.22|278.14|280.33|278.25|280.33|278.25|279.8|277.72|0
1646839310000|2022-03-09 15:21:50|280.87|278.79|279.79|277.71|280.87|278.79|279.79|277.71|0
1646839320000|2022-03-09 15:22:00|280.01|277.93|278.72|276.64|280.01|277.93|278.72|276.64|0
1646839330000|2022-03-09 15:22:10|277.11|275.03|279.04|276.96|279.36|277.28|277.11|275.03|0
1646839340000|2022-03-09 15:22:20|279.15|277.07|279.68|277.6|279.79|277.71|279.15|277.07|0
1646839350000|2022-03-09 15:22:30|278.72|276.64|280.22|278.14|280.22|278.14|278.72|276.64|0
1646839360000|2022-03-09 15:22:40|280.01|277.93|280.33|278.25|280.44|278.36|279.9|277.82|0
1646839370000|2022-03-09 15:22:50|280.01|277.93|280.32|278.24|280.32|278.24|280.01|277.93|0
1646839380000|2022-03-09 15:23:00|280.87|278.79|281.3|279.22|281.3|279.22|280.01|277.93|0
1646839390000|2022-03-09 15:23:10|281.18|279.1|280.65|278.57|281.29|279.21|280.65|278.57|0
1646839400000|2022-03-09 15:23:20|281.08|279|281.08|279|281.08|279|280.75|278.67|0
1646839410000|2022-03-09 15:23:30|280.22|278.14|280.43|278.35|280.43|278.35|279.58|277.5|0
1646839420000|2022-03-09 15:23:40|279.58|277.5|280.01|277.93|280.01|277.93|279.25|277.17|0
1646839430000|2022-03-09 15:23:50|279.79|277.71|280.43|278.35|280.43|278.35|279.79|277.71|0
1646839440000|2022-03-09 15:24:00|280.65|278.57|280.65|278.57|281.08|279|280.65|278.57|0
1646839450000|2022-03-09 15:24:10|280.86|278.78|280.32|278.24|280.86|278.78|279.89|277.81|0
1646839460000|2022-03-09 15:24:20|280.65|278.57|280.22|278.14|280.65|278.57|280|277.92|0
1646839470000|2022-03-09 15:24:30|280.97|278.89|281.72|279.64|281.72|279.64|280.97|278.89|0
1646839480000|2022-03-09 15:24:40|282.37|280.29|282.8|280.72|282.8|280.72|282.37|280.29|0
1646839490000|2022-03-09 15:24:50|283.01|280.93|282.8|280.72|283.01|280.93|282.8|280.72|0
1646839500000|2022-03-09 15:25:00|282.37|280.29|283.01|280.93|283.01|280.93|281.72|279.64|0
1646839510000|2022-03-09 15:25:10|283.23|281.15|281.94|279.86|283.33|281.25|281.94|279.86|0
1646839520000|2022-03-09 15:25:20|281.51|279.43|281.08|279|281.51|279.43|281.08|279|0
1646839530000|2022-03-09 15:25:30|281.5|279.42|280.86|278.78|281.72|279.64|280.65|278.57|0
1646839540000|2022-03-09 15:25:40|280.64|278.56|278.71|276.63|280.64|278.56|278.39|276.31|0
1646839550000|2022-03-09 15:25:50|278.5|276.42|279.36|277.28|279.46|277.38|278.5|276.42|0
1646839560000|2022-03-09 15:26:00|278.93|276.85|277.43|275.35|278.93|276.85|277.43|275.35|0
1646839570000|2022-03-09 15:26:10|276.79|274.71|274.86|272.78|276.79|274.71|274.65|272.57|0
1646839580000|2022-03-09 15:26:20|274.65|272.57|274.86|272.78|275.08|273|274.65|272.57|0
1646839590000|2022-03-09 15:26:30|275.08|273|275.08|273|275.08|273|274.65|272.57|0
1646839600000|2022-03-09 15:26:40|276.25|274.17|276.25|274.17|276.57|274.49|275.5|273.42|0
1646839610000|2022-03-09 15:26:50|276.57|274.49|278.5|276.42|278.5|276.42|275.72|273.64|0
1646839620000|2022-03-09 15:27:00|278.07|275.99|277.21|275.13|278.07|275.99|277|274.92|0
1646839630000|2022-03-09 15:27:10|277|274.92|277.21|275.13|277.21|275.13|276.25|274.17|0
1646839640000|2022-03-09 15:27:20|277|274.92|276.57|274.49|277.21|275.13|276.46|274.38|0
1646839650000|2022-03-09 15:27:30|277.21|275.13|278.5|276.42|278.71|276.63|277.21|275.13|0
1646839660000|2022-03-09 15:27:40|278.71|276.63|277.85|275.77|278.81|276.73|277.85|275.77|0
1646839670000|2022-03-09 15:27:50|278.28|276.2|278.07|275.99|278.28|276.2|277.64|275.56|0
1646839680000|2022-03-09 15:28:00|277.85|275.77|277.85|275.77|277.85|275.77|277.42|275.34|0
1646839690000|2022-03-09 15:28:10|279.14|277.06|279.35|277.27|279.35|277.27|279.14|277.06|0
1646839700000|2022-03-09 15:28:20|278.92|276.84|279.45|277.37|279.78|277.7|278.92|276.84|0
1646839710000|2022-03-09 15:28:30|279.57|277.49|279.78|277.7|279.78|277.7|279.24|277.16|0
1646839720000|2022-03-09 15:28:40|279.56|277.48|279.35|277.27|279.78|277.7|279.35|277.27|0
1646839730000|2022-03-09 15:28:50|279.56|277.48|280.42|278.34|280.42|278.34|279.56|277.48|0
1646839740000|2022-03-09 15:29:00|280.96|278.88|280.85|278.77|281.28|279.2|280.42|278.34|0
1646839750000|2022-03-09 15:29:10|280.42|278.34|280.85|278.77|280.85|278.77|280.42|278.34|0
1646839760000|2022-03-09 15:29:20|280.64|278.56|280.85|278.77|281.07|278.99|280.64|278.56|0
1646839770000|2022-03-09 15:29:30|280.42|278.34|279.99|277.91|280.42|278.34|279.99|277.91|0
1646839780000|2022-03-09 15:29:40|281.28|279.2|279.99|277.91|281.28|279.2|279.99|277.91|0
1646839790000|2022-03-09 15:29:50|280.42|278.34|280.85|278.77|280.95|278.87|280.42|278.34|0
1646839800000|2022-03-09 15:30:00|281.93|279.85|279.99|277.91|281.93|279.85|279.99|277.91|0
1646839810000|2022-03-09 15:30:10|278.92|276.84|276.56|274.48|278.92|276.84|276.56|274.48|0
1646839820000|2022-03-09 15:30:20|278.06|275.98|279.35|277.27|279.35|277.27|278.06|275.98|0
1646839830000|2022-03-09 15:30:30|279.78|277.7|280.2|278.12|280.42|278.34|279.78|277.7|0
1646839840000|2022-03-09 15:30:40|279.99|277.91|279.45|277.37|279.99|277.91|279.45|277.37|0
1646839850000|2022-03-09 15:30:50|279.35|277.27|279.77|277.69|279.77|277.69|279.35|277.27|0
1646839860000|2022-03-09 15:31:00|280.85|278.77|279.77|277.69|280.85|278.77|279.56|277.48|0
1646839870000|2022-03-09 15:31:10|279.13|277.05|278.8|276.72|279.34|277.26|278.8|276.72|0
1646839880000|2022-03-09 15:31:20|278.7|276.62|279.13|277.05|279.13|277.05|278.49|276.41|0
1646839890000|2022-03-09 15:31:30|279.23|277.15|276.13|274.05|279.23|277.15|276.13|274.05|0
1646839900000|2022-03-09 15:31:40|275.92|273.84|276.13|274.05|276.13|274.05|275.71|273.63|0
1646839910000|2022-03-09 15:31:50|275.71|273.63|276.13|274.05|276.13|274.05|275.49|273.41|0
1646839920000|2022-03-09 15:32:00|277.41|275.33|277.63|275.55|278.06|275.98|277.41|275.33|0
1646839930000|2022-03-09 15:32:10|278.06|275.98|277.73|275.65|278.06|275.98|277.41|275.33|0
1646839940000|2022-03-09 15:32:20|277.84|275.76|278.16|276.08|278.16|276.08|277.63|275.55|0
1646839950000|2022-03-09 15:32:30|278.06|275.98|278.31|276.23|278.48|276.4|278.06|275.98|0
1646839960000|2022-03-09 15:32:40|278.53|276.45|277.67|275.59|278.53|276.45|277.67|275.59|0
1646839970000|2022-03-09 15:32:50|277.46|275.38|278.4|276.32|278.4|276.32|277.46|275.38|0
1646839980000|2022-03-09 15:33:00|278.18|276.1|277.75|275.67|278.18|276.1|277.33|275.25|0
1646839990000|2022-03-09 15:33:10|278.4|276.32|278.29|276.21|278.61|276.53|278.29|276.21|0
1646840000000|2022-03-09 15:33:20|278.61|276.53|278.07|275.99|278.61|276.53|277.97|275.89|0
1646840010000|2022-03-09 15:33:30|278.18|276.1|277.97|275.89|278.4|276.32|277.97|275.89|0
1646840020000|2022-03-09 15:33:40|277.75|275.67|277.97|275.89|278.4|276.32|277.32|275.24|0
1646840030000|2022-03-09 15:33:50|277.21|275.13|277.32|275.24|277.32|275.24|276.89|274.81|0
1646840040000|2022-03-09 15:34:00|278.07|275.99|278.4|276.32|278.4|276.32|278.07|275.99|0
1646840050000|2022-03-09 15:34:10|278.61|276.53|276.68|274.6|278.82|276.74|276.68|274.6|0
1646840060000|2022-03-09 15:34:20|276.89|274.81|277.75|275.67|277.75|275.67|276.89|274.81|0
1646840070000|2022-03-09 15:34:30|277.97|275.89|278.28|276.2|278.28|276.2|277.97|275.89|0
1646840080000|2022-03-09 15:34:40|278.82|276.74|279.25|277.17|279.47|277.39|278.71|276.63|0
1646840090000|2022-03-09 15:34:50|279.47|277.39|279.25|277.17|279.47|277.39|279.04|276.96|0
1646840100000|2022-03-09 15:35:00|280.33|278.25|280.76|278.68|280.97|278.89|280.33|278.25|0
1646840110000|2022-03-09 15:35:10|280.97|278.89|279.78|277.7|281.62|279.54|279.78|277.7|0
1646840120000|2022-03-09 15:35:20|279.57|277.49|280.76|278.68|280.76|278.68|279.47|277.39|0
1646840130000|2022-03-09 15:35:30|280.97|278.89|280.76|278.68|280.97|278.89|280.76|278.68|0
1646840140000|2022-03-09 15:35:40|280.43|278.35|281.5|279.42|281.5|279.42|280.11|278.03|0
1646840150000|2022-03-09 15:35:50|281.4|279.32|284.21|282.13|284.21|282.13|281.4|279.32|0
1646840160000|2022-03-09 15:36:00|284.53|282.45|283.44|281.36|284.53|282.45|283.34|281.26|0
1646840170000|2022-03-09 15:36:10|283.13|281.05|282.91|280.83|283.13|281.05|282.8|280.72|0
1646840180000|2022-03-09 15:36:20|283.12|281.04|283.12|281.04|283.34|281.26|283.12|281.04|0
1646840190000|2022-03-09 15:36:30|283.34|281.26|281.83|279.75|283.34|281.26|281.83|279.75|0
1646840200000|2022-03-09 15:36:40|281.18|279.1|280.97|278.89|281.61|279.53|280.97|278.89|0
1646840210000|2022-03-09 15:36:50|281.18|279.1|281.29|279.21|281.29|279.21|280.86|278.78|0
1646840220000|2022-03-09 15:37:00|280.75|278.67|280.86|278.78|281.4|279.32|280.75|278.67|0
1646840230000|2022-03-09 15:37:10|281.4|279.32|281.18|279.1|281.61|279.53|281.18|279.1|0
1646840240000|2022-03-09 15:37:20|280.97|278.89|278.82|276.74|280.97|278.89|278.39|276.31|0
1646840250000|2022-03-09 15:37:30|279.25|277.17|279.68|277.6|279.68|277.6|279.25|277.17|0
1646840260000|2022-03-09 15:37:40|279.25|277.17|280.75|278.67|280.75|278.67|279.25|277.17|0
1646840270000|2022-03-09 15:37:50|280.97|278.89|283.12|281.04|283.12|281.04|280.97|278.89|0
1646840280000|2022-03-09 15:38:00|283.01|280.93|283.55|281.47|283.77|281.69|282.91|280.83|0
1646840290000|2022-03-09 15:38:10|283.12|281.04|283.22|281.14|283.22|281.14|282.79|280.71|0
1646840300000|2022-03-09 15:38:20|283.77|281.69|284.85|282.77|285.06|282.98|283.77|281.69|0
1646840310000|2022-03-09 15:38:30|285.5|283.42|284.63|282.55|285.71|283.63|284.63|282.55|0
1646840320000|2022-03-09 15:38:40|284.52|282.44|284.2|282.12|284.52|282.44|283.77|281.69|0
1646840330000|2022-03-09 15:38:50|283.98|281.9|283.77|281.69|284.42|282.34|283.77|281.69|0
1646840340000|2022-03-09 15:39:00|283.98|281.9|283.77|281.69|284.41|282.33|283.77|281.69|0
1646840350000|2022-03-09 15:39:10|283.55|281.47|283.55|281.47|283.55|281.47|282.9|280.82|0
1646840360000|2022-03-09 15:39:20|283.77|281.69|282.26|280.18|283.77|281.69|282.04|279.96|0
1646840370000|2022-03-09 15:39:30|282.69|280.61|282.47|280.39|282.9|280.82|282.47|280.39|0
1646840380000|2022-03-09 15:39:40|283.55|281.47|283.12|281.04|283.55|281.47|283.12|281.04|0
1646840390000|2022-03-09 15:39:50|282.9|280.82|283.12|281.04|283.12|281.04|282.9|280.82|0
1646840400000|2022-03-09 15:40:00|282.9|280.82|283.12|281.04|283.12|281.04|282.25|280.17|0
1646840410000|2022-03-09 15:40:10|283.55|281.47|282.36|280.28|283.55|281.47|282.04|279.96|0
1646840420000|2022-03-09 15:40:20|282.47|280.39|283.76|281.68|283.76|281.68|282.47|280.39|0
1646840430000|2022-03-09 15:40:30|283.33|281.25|284.84|282.76|284.84|282.76|283.33|281.25|0
1646840440000|2022-03-09 15:40:40|284.2|282.12|284.2|282.12|284.2|282.12|283.33|281.25|0
1646840450000|2022-03-09 15:40:50|284.08|282|284.41|282.33|284.41|282.33|284.08|282|0
1646840460000|2022-03-09 15:41:00|284.19|282.11|282.47|280.39|284.41|282.33|282.47|280.39|0
1646840470000|2022-03-09 15:41:10|283.33|281.25|283.33|281.25|283.33|281.25|283.11|281.03|0
1646840480000|2022-03-09 15:41:20|283.11|281.03|283.33|281.25|283.76|281.68|283.11|281.03|0
1646840490000|2022-03-09 15:41:30|283.43|281.35|282.89|280.81|283.43|281.35|282.68|280.6|0
1646840500000|2022-03-09 15:41:40|282.24|280.16|283.33|281.25|283.33|281.25|282.24|280.16|0
1646840510000|2022-03-09 15:41:50|282.68|280.6|281.81|279.73|282.68|280.6|281.81|279.73|0
1646840520000|2022-03-09 15:42:00|282.46|280.38|282.46|280.38|282.46|280.38|281.81|279.73|0
1646840530000|2022-03-09 15:42:10|282.56|280.48|282.89|280.81|282.89|280.81|282.35|280.27|0
1646840540000|2022-03-09 15:42:20|282.68|280.6|281.16|279.08|282.89|280.81|281.16|279.08|0
1646840550000|2022-03-09 15:42:30|281.81|279.73|281.38|279.3|281.81|279.73|281.38|279.3|0
1646840560000|2022-03-09 15:42:40|282.03|279.95|281.38|279.3|282.03|279.95|281.38|279.3|0
1646840570000|2022-03-09 15:42:50|281.81|279.73|282.13|280.05|282.24|280.16|281.81|279.73|0
1646840580000|2022-03-09 15:43:00|283.11|281.03|283.76|281.68|283.76|281.68|283.11|281.03|0
1646840590000|2022-03-09 15:43:10|284.19|282.11|282.46|280.38|284.19|282.11|282.46|280.38|0
1646840600000|2022-03-09 15:43:20|283.11|281.03|283.11|281.03|283.54|281.46|283.11|281.03|0
1646840610000|2022-03-09 15:43:30|283.32|281.24|283.75|281.67|283.75|281.67|283.32|281.24|0
1646840620000|2022-03-09 15:43:40|283.32|281.24|283.97|281.89|283.97|281.89|283.32|281.24|0
1646840630000|2022-03-09 15:43:50|282.89|280.81|282.67|280.59|283.1|281.02|282.24|280.16|0
1646840640000|2022-03-09 15:44:00|283.42|281.34|282.89|280.81|283.42|281.34|282.46|280.38|0
1646840650000|2022-03-09 15:44:10|283.42|281.34|281.59|279.51|283.42|281.34|281.59|279.51|0
1646840660000|2022-03-09 15:44:20|282.02|279.94|280.29|278.21|282.24|280.16|280.29|278.21|0
1646840670000|2022-03-09 15:44:30|280.4|278.32|281.59|279.51|281.59|279.51|280.4|278.32|0
1646840680000|2022-03-09 15:44:40|281.81|279.73|280.94|278.86|281.81|279.73|280.51|278.43|0
1646840690000|2022-03-09 15:44:50|280.29|278.21|279|276.92|280.29|278.21|278.79|276.71|0
1646840700000|2022-03-09 15:45:00|279.43|277.35|279.43|277.35|279.43|277.35|278.89|276.81|0
1646840710000|2022-03-09 15:45:10|279.86|277.78|280.08|278|280.08|278|279.86|277.78|0
1646840720000|2022-03-09 15:45:20|280.18|278.1|280.08|278|280.18|278.1|278.14|276.06|0
1646840730000|2022-03-09 15:45:30|279.65|277.57|280.51|278.43|280.51|278.43|279.21|277.13|0
1646840740000|2022-03-09 15:45:40|280.72|278.64|281.16|279.08|281.37|279.29|280.51|278.43|0
1646840750000|2022-03-09 15:45:50|280.61|278.53|280.72|278.64|280.94|278.86|280.51|278.43|0
1646840760000|2022-03-09 15:46:00|279.64|277.56|279.1|277.02|279.64|277.56|279.1|277.02|0
1646840770000|2022-03-09 15:46:10|279.21|277.13|279.64|277.56|279.64|277.56|279|276.92|0
1646840780000|2022-03-09 15:46:20|279.43|277.35|279.64|277.56|279.86|277.78|279.32|277.24|0
1646840790000|2022-03-09 15:46:30|279.53|277.45|279.86|277.78|280.29|278.21|279.53|277.45|0
1646840800000|2022-03-09 15:46:40|280.51|278.43|281.15|279.07|281.37|279.29|280.51|278.43|0
1646840810000|2022-03-09 15:46:50|280.94|278.86|280.39|278.31|280.94|278.86|280.39|278.31|0
1646840820000|2022-03-09 15:47:00|280.29|278.21|279.43|277.35|280.72|278.64|279.43|277.35|0
1646840830000|2022-03-09 15:47:10|280.07|277.99|280.94|278.86|280.94|278.86|280.07|277.99|0
1646840840000|2022-03-09 15:47:20|280.18|278.1|280.07|277.99|280.18|278.1|280.07|277.99|0
1646840850000|2022-03-09 15:47:30|280.5|278.42|280.94|278.86|280.94|278.86|280.07|277.99|0
1646840860000|2022-03-09 15:47:40|280.72|278.64|280.07|277.99|280.72|278.64|280.07|277.99|0
1646840870000|2022-03-09 15:47:50|280.72|278.64|280.82|278.74|280.82|278.74|280.29|278.21|0
1646840880000|2022-03-09 15:48:00|280.29|278.21|280.17|278.09|280.72|278.64|280.17|278.09|0
1646840890000|2022-03-09 15:48:10|280.39|278.31|280.39|278.31|281.15|279.07|280.39|278.31|0
1646840900000|2022-03-09 15:48:20|280.93|278.85|280.82|278.74|280.93|278.85|280.82|278.74|0
1646840910000|2022-03-09 15:48:30|280.72|278.64|281.15|279.07|281.15|279.07|280.72|278.64|0
1646840920000|2022-03-09 15:48:40|281.04|278.96|281.58|279.5|281.8|279.72|280.93|278.85|0
1646840930000|2022-03-09 15:48:50|281.68|279.6|282.23|280.15|282.23|280.15|281.58|279.5|0
1646840940000|2022-03-09 15:49:00|282.88|280.8|282.66|280.58|283.09|281.01|282.66|280.58|0
1646840950000|2022-03-09 15:49:10|282.55|280.47|282.88|280.8|282.88|280.8|282.44|280.36|0
1646840960000|2022-03-09 15:49:20|282.44|280.36|281.8|279.72|282.44|280.36|281.68|279.6|0
1646840970000|2022-03-09 15:49:30|281.36|279.28|282.11|280.03|282.11|280.03|281.36|279.28|0
1646840980000|2022-03-09 15:49:40|282.01|279.93|282.23|280.15|282.44|280.36|282.01|279.93|0
1646840990000|2022-03-09 15:49:50|282.01|279.93|282.33|280.25|282.33|280.25|281.36|279.28|0
1646841000000|2022-03-09 15:50:00|282.66|280.58|282.87|280.79|282.87|280.79|281.9|279.82|0
1646841010000|2022-03-09 15:50:10|283.09|281.01|283.31|281.23|283.52|281.44|283.09|281.01|0
1646841020000|2022-03-09 15:50:20|283.96|281.88|283.96|281.88|284.17|282.09|283.96|281.88|0
1646841030000|2022-03-09 15:50:30|284.17|282.09|284.71|282.63|284.82|282.74|284.17|282.09|0
1646841040000|2022-03-09 15:50:40|284.82|282.74|284.61|282.53|284.82|282.74|284.39|282.31|0
1646841050000|2022-03-09 15:50:50|283.96|281.88|283.09|281.01|283.96|281.88|283.09|281.01|0
1646841060000|2022-03-09 15:51:00|283.31|281.23|282.22|280.14|283.31|281.23|281.9|279.82|0
1646841070000|2022-03-09 15:51:10|282.87|280.79|282.66|280.58|282.87|280.79|282.22|280.14|0
1646841080000|2022-03-09 15:51:20|282.87|280.79|282.66|280.58|283.41|281.33|282.66|280.58|0
1646841090000|2022-03-09 15:51:30|282.44|280.36|282.66|280.58|283.3|281.22|282.11|280.03|0
1646841100000|2022-03-09 15:51:40|282.98|280.9|282.44|280.36|282.98|280.9|282.44|280.36|0
1646841110000|2022-03-09 15:51:50|282.87|280.79|282.87|280.79|282.87|280.79|282.65|280.57|0
1646841120000|2022-03-09 15:52:00|283.3|281.22|282.87|280.79|283.3|281.22|282.65|280.57|0
1646841130000|2022-03-09 15:52:10|282.65|280.57|283.3|281.22|283.3|281.22|282.65|280.57|0
1646841140000|2022-03-09 15:52:20|282.87|280.79|283.41|281.33|283.41|281.33|282.65|280.57|0
1646841150000|2022-03-09 15:52:30|283.3|281.22|282.44|280.36|283.3|281.22|282.44|280.36|0
1646841160000|2022-03-09 15:52:40|282.87|280.79|282.97|280.89|282.97|280.89|282.65|280.57|0
1646841170000|2022-03-09 15:52:50|283.62|281.54|283.95|281.87|284.17|282.09|283.62|281.54|0
1646841180000|2022-03-09 15:53:00|284.06|281.98|285.03|282.95|285.03|282.95|284.06|281.98|0
1646841190000|2022-03-09 15:53:10|284.6|282.52|284.82|282.74|284.82|282.74|284.6|282.52|0
1646841200000|2022-03-09 15:53:20|284.6|282.52|284.6|282.52|284.6|282.52|284.6|282.52|0
1646841210000|2022-03-09 15:53:30|284.82|282.74|283.3|281.22|284.82|282.74|283.3|281.22|0
1646841220000|2022-03-09 15:53:40|282.43|280.35|282.43|280.35|282.87|280.79|282.43|280.35|0
1646841230000|2022-03-09 15:53:50|282|279.92|280.49|278.41|282|279.92|280.49|278.41|0
1646841240000|2022-03-09 15:54:00|279.84|277.76|277.26|275.18|279.84|277.76|277.26|275.18|0
1646841250000|2022-03-09 15:54:10|277.47|275.39|278.33|276.25|278.33|276.25|277.47|275.39|0
1646841260000|2022-03-09 15:54:20|278.76|276.68|279.41|277.33|279.41|277.33|278.44|276.36|0
1646841270000|2022-03-09 15:54:30|279.84|277.76|281.14|279.06|281.24|279.16|279.84|277.76|0
1646841280000|2022-03-09 15:54:40|281.46|279.38|281.57|279.49|281.57|279.49|280.81|278.73|0
1646841290000|2022-03-09 15:54:50|282|279.92|281.35|279.27|282|279.92|281.35|279.27|0
1646841300000|2022-03-09 15:55:00|281.14|279.06|282.86|280.78|282.86|280.78|280.7|278.62|0
1646841310000|2022-03-09 15:55:10|282.75|280.67|282.86|280.78|282.86|280.78|282.43|280.35|0
1646841320000|2022-03-09 15:55:20|281.78|279.7|282|279.92|282.43|280.35|281.78|279.7|0
1646841330000|2022-03-09 15:55:30|282.53|280.45|282.1|280.02|282.53|280.45|282.1|280.02|0
1646841340000|2022-03-09 15:55:40|282|279.92|282|279.92|282|279.92|281.78|279.7|0
1646841350000|2022-03-09 15:55:50|282.43|280.35|283.51|281.43|283.51|281.43|282.43|280.35|0
1646841360000|2022-03-09 15:56:00|283.4|281.32|282.86|280.78|283.4|281.32|282.43|280.35|0
1646841370000|2022-03-09 15:56:10|283.51|281.43|282.43|280.35|283.51|281.43|282.43|280.35|0
1646841380000|2022-03-09 15:56:20|282.65|280.57|283.29|281.21|283.29|281.21|282.65|280.57|0
1646841390000|2022-03-09 15:56:30|283.51|281.43|283.73|281.65|283.73|281.65|282.86|280.78|0
1646841400000|2022-03-09 15:56:40|283.08|281|282.64|280.56|283.08|281|282.64|280.56|0
1646841410000|2022-03-09 15:56:50|282.43|280.35|282.64|280.56|282.64|280.56|282|279.92|0
1646841420000|2022-03-09 15:57:00|282.96|280.88|283.61|281.53|283.73|281.65|282.86|280.78|0
1646841430000|2022-03-09 15:57:10|283.73|281.65|282.21|280.13|283.73|281.65|282.21|280.13|0
1646841440000|2022-03-09 15:57:20|282.43|280.35|282.64|280.56|282.64|280.56|282.21|280.13|0
1646841450000|2022-03-09 15:57:30|282.96|280.88|282.21|280.13|282.96|280.88|282.21|280.13|0
1646841460000|2022-03-09 15:57:40|282.86|280.78|283.61|281.53|283.61|281.53|282.86|280.78|0
1646841470000|2022-03-09 15:57:50|283.29|281.21|284.16|282.08|284.16|282.08|283.29|281.21|0
1646841480000|2022-03-09 15:58:00|283.94|281.86|285.02|282.94|285.02|282.94|283.94|281.86|0
1646841490000|2022-03-09 15:58:10|284.81|282.73|285.89|283.81|286.11|284.03|284.81|282.73|0
1646841500000|2022-03-09 15:58:20|286.33|284.25|286.54|284.46|286.54|284.46|286.21|284.13|0
1646841510000|2022-03-09 15:58:30|286.98|284.9|287.85|285.77|287.85|285.77|286.98|284.9|0
1646841520000|2022-03-09 15:58:40|287.41|285.33|287.63|285.55|287.63|285.55|287.41|285.33|0
1646841530000|2022-03-09 15:58:50|287.85|285.77|289.15|287.07|289.15|287.07|287.85|285.77|0
1646841540000|2022-03-09 15:59:00|289.59|287.51|289.37|287.29|289.81|287.73|289.37|287.29|0
1646841550000|2022-03-09 15:59:10|289.15|287.07|288.72|286.64|289.15|287.07|288.5|286.42|0
1646841560000|2022-03-09 15:59:20|287.19|285.11|286.32|284.24|287.19|285.11|286.32|284.24|0
1646841570000|2022-03-09 15:59:30|285.89|283.81|287.41|285.33|287.63|285.55|285.89|283.81|0
1646841580000|2022-03-09 15:59:40|287.3|285.22|286.54|284.46|287.3|285.22|286.32|284.24|0
1646841590000|2022-03-09 15:59:50|286.76|284.68|287.08|285|287.08|285|286.64|284.56|0
1646841600000|2022-03-09 16:00:00|288.28|286.2|286.32|284.24|288.28|286.2|285.67|283.59|0
1646841610000|2022-03-09 16:00:10|285.89|283.81|285.89|283.81|285.89|283.81|285.45|283.37|0
1646841620000|2022-03-09 16:00:20|286.32|284.24|287.08|285|287.08|285|286.32|284.24|0
1646841630000|2022-03-09 16:00:30|286.97|284.89|286.32|284.24|286.97|284.89|286.32|284.24|0
1646841640000|2022-03-09 16:00:40|286.54|284.46|285.45|283.37|286.54|284.46|285.45|283.37|0
1646841650000|2022-03-09 16:00:50|285.89|283.81|285.23|283.15|286.1|284.02|284.8|282.72|0
1646841660000|2022-03-09 16:01:00|285.12|283.04|286.1|284.02|286.1|284.02|284.58|282.5|0
1646841670000|2022-03-09 16:01:10|286.32|284.24|285.45|283.37|286.32|284.24|285.45|283.37|0
1646841680000|2022-03-09 16:01:20|285.02|282.94|285.67|283.59|285.67|283.59|285.02|282.94|0
1646841690000|2022-03-09 16:01:30|285.88|283.8|285.88|283.8|285.88|283.8|285.45|283.37|0
1646841700000|2022-03-09 16:01:40|285.99|283.91|286.1|284.02|286.1|284.02|285.77|283.69|0
1646841710000|2022-03-09 16:01:50|285.67|283.59|285.23|283.15|285.67|283.59|285.02|282.94|0
1646841720000|2022-03-09 16:02:00|284.69|282.61|284.58|282.5|284.69|282.61|284.58|282.5|0
1646841730000|2022-03-09 16:02:10|284.8|282.72|285.23|283.15|285.23|283.15|284.8|282.72|0
1646841740000|2022-03-09 16:02:20|285.02|282.94|284.15|282.07|285.02|282.94|284.15|282.07|0
1646841750000|2022-03-09 16:02:30|283.28|281.2|282.2|280.12|283.28|281.2|282.2|280.12|0
1646841760000|2022-03-09 16:02:40|281.98|279.9|280.47|278.39|282.2|280.12|280.47|278.39|0
1646841770000|2022-03-09 16:02:50|279.61|277.53|279.61|277.53|279.61|277.53|279.18|277.1|0
1646841780000|2022-03-09 16:03:00|280.04|277.96|280.79|278.71|280.9|278.82|280.04|277.96|0
1646841790000|2022-03-09 16:03:10|281.12|279.04|279.82|277.74|281.12|279.04|279.39|277.31|0
1646841800000|2022-03-09 16:03:20|279.39|277.31|278.85|276.77|279.61|277.53|278.85|276.77|0
1646841810000|2022-03-09 16:03:30|278.75|276.67|278.85|276.77|279.61|277.53|278.75|276.67|0
1646841820000|2022-03-09 16:03:40|278.74|276.66|279.82|277.74|279.82|277.74|278.74|276.66|0
1646841830000|2022-03-09 16:03:50|279.39|277.31|280.04|277.96|280.47|278.39|279.39|277.31|0
1646841840000|2022-03-09 16:04:00|280.47|278.39|280.25|278.17|280.79|278.71|280.04|277.96|0
1646841850000|2022-03-09 16:04:10|278.74|276.66|280.04|277.96|280.04|277.96|278.74|276.66|0
1646841860000|2022-03-09 16:04:20|278.96|276.88|278.53|276.45|279.17|277.09|278.53|276.45|0
1646841870000|2022-03-09 16:04:30|278.74|276.66|278.82|276.74|278.82|276.74|278.74|276.66|0
1646841880000|2022-03-09 16:04:40|278.93|276.85|279.04|276.96|279.68|277.6|278.93|276.85|0
1646841890000|2022-03-09 16:04:50|279.25|277.17|279.25|277.17|279.25|277.17|279.04|276.96|0
1646841900000|2022-03-09 16:05:00|279.47|277.39|279.9|277.82|280.33|278.25|279.47|277.39|0
1646841910000|2022-03-09 16:05:10|279.79|277.71|279.68|277.6|279.79|277.71|279.04|276.96|0
1646841920000|2022-03-09 16:05:20|280.11|278.03|279.68|277.6|280.11|278.03|279.68|277.6|0
1646841930000|2022-03-09 16:05:30|279.9|277.82|279.68|277.6|280.11|278.03|279.68|277.6|0
1646841940000|2022-03-09 16:05:40|280|277.92|280.65|278.57|280.76|278.68|280|277.92|0
1646841950000|2022-03-09 16:05:50|280.97|278.89|281.19|279.11|281.19|279.11|280.86|278.78|0
1646841960000|2022-03-09 16:06:00|281.29|279.21|281.19|279.11|281.29|279.21|280.76|278.68|0
1646841970000|2022-03-09 16:06:10|281.4|279.32|280.76|278.68|281.4|279.32|280.76|278.68|0
1646841980000|2022-03-09 16:06:20|280.64|278.56|281.94|279.86|282.27|280.19|280.64|278.56|0
1646841990000|2022-03-09 16:06:30|281.62|279.54|282.27|280.19|282.48|280.4|281.62|279.54|0
1646842000000|2022-03-09 16:06:40|282.48|280.4|283.35|281.27|283.35|281.27|282.27|280.19|0
1646842010000|2022-03-09 16:06:50|283.56|281.48|283.23|281.15|283.56|281.48|283.23|281.15|0
1646842020000|2022-03-09 16:07:00|283.99|281.91|283.13|281.05|283.99|281.91|283.13|281.05|0
1646842030000|2022-03-09 16:07:10|283.34|281.26|282.91|280.83|283.56|281.48|282.7|280.62|0
1646842040000|2022-03-09 16:07:20|282.7|280.62|282.91|280.83|282.91|280.83|282.7|280.62|0
1646842050000|2022-03-09 16:07:30|283.34|281.26|283.13|281.05|283.34|281.26|283.13|281.05|0
1646842060000|2022-03-09 16:07:40|283.56|281.48|283.13|281.05|283.56|281.48|283.13|281.05|0
1646842070000|2022-03-09 16:07:50|283.01|280.93|283.78|281.7|283.99|281.91|283.01|280.93|0
1646842080000|2022-03-09 16:08:00|284.21|282.13|284.21|282.13|284.21|282.13|283.77|281.69|0
1646842090000|2022-03-09 16:08:10|283.77|281.69|283.56|281.48|283.99|281.91|283.13|281.05|0
1646842100000|2022-03-09 16:08:20|283.23|281.15|283.13|281.05|283.77|281.69|283.13|281.05|0
1646842110000|2022-03-09 16:08:30|282.91|280.83|284.09|282.01|284.21|282.13|282.91|280.83|0
1646842120000|2022-03-09 16:08:40|283.88|281.8|284.64|282.56|284.64|282.56|283.88|281.8|0
1646842130000|2022-03-09 16:08:50|285.5|283.42|285.29|283.21|285.83|283.75|284.85|282.77|0
1646842140000|2022-03-09 16:09:00|284.64|282.56|284.21|282.13|284.64|282.56|284.21|282.13|0
1646842150000|2022-03-09 16:09:10|284.2|282.12|283.77|281.69|284.2|282.12|283.12|281.04|0
1646842160000|2022-03-09 16:09:20|282.69|280.61|281.83|279.75|282.69|280.61|281.4|279.32|0
1646842170000|2022-03-09 16:09:30|282.04|279.96|282.04|279.96|282.26|280.18|281.83|279.75|0
1646842180000|2022-03-09 16:09:40|282.47|280.39|281.61|279.53|282.47|280.39|281.61|279.53|0
1646842190000|2022-03-09 16:09:50|282.04|279.96|280.96|278.88|282.04|279.96|280.96|278.88|0
1646842200000|2022-03-09 16:10:00|281.28|279.2|281.61|279.53|281.61|279.53|281.18|279.1|0
1646842210000|2022-03-09 16:10:10|280.32|278.24|279.13|277.05|280.32|278.24|278.6|276.52|0
1646842220000|2022-03-09 16:10:20|279.24|277.16|279.24|277.16|279.89|277.81|279.24|277.16|0
1646842230000|2022-03-09 16:10:30|278.81|276.73|278.81|276.73|278.81|276.73|278.81|276.73|0
1646842240000|2022-03-09 16:10:40|278.7|276.62|278.59|276.51|278.81|276.73|278.38|276.3|0
1646842250000|2022-03-09 16:10:50|278.38|276.3|278.81|276.73|278.81|276.73|278.38|276.3|0
1646842260000|2022-03-09 16:11:00|278.38|276.3|276.23|274.15|278.38|276.3|276.23|274.15|0
1646842270000|2022-03-09 16:11:10|276.45|274.37|276.23|274.15|276.45|274.37|275.38|273.3|0
1646842280000|2022-03-09 16:11:20|276.02|273.94|275.8|273.72|276.02|273.94|275.59|273.51|0
1646842290000|2022-03-09 16:11:30|275.91|273.83|276.02|273.94|276.02|273.94|275.8|273.72|0
1646842300000|2022-03-09 16:11:40|275.91|273.83|276.87|274.79|276.87|274.79|275.8|273.72|0
1646842310000|2022-03-09 16:11:50|276.45|274.37|276.66|274.58|276.66|274.58|276.12|274.04|0
1646842320000|2022-03-09 16:12:00|276.87|274.79|276.44|274.36|276.87|274.79|275.8|273.72|0
1646842330000|2022-03-09 16:12:10|276.23|274.15|275.8|273.72|276.33|274.25|275.8|273.72|0
1646842340000|2022-03-09 16:12:20|276.02|273.94|276.23|274.15|276.23|274.15|275.9|273.82|0
1646842350000|2022-03-09 16:12:30|276.02|273.94|275.37|273.29|276.02|273.94|275.37|273.29|0
1646842360000|2022-03-09 16:12:40|275.69|273.61|276.12|274.04|276.12|274.04|275.69|273.61|0
1646842370000|2022-03-09 16:12:50|275.69|273.61|275.37|273.29|275.69|273.61|275.37|273.29|0
1646842380000|2022-03-09 16:13:00|275.9|273.82|276.01|273.93|276.01|273.93|275.59|273.51|0
1646842390000|2022-03-09 16:13:10|275.8|273.72|275.8|273.72|276.44|274.36|275.8|273.72|0
1646842400000|2022-03-09 16:13:20|276.33|274.25|276.66|274.58|276.66|274.58|276.33|274.25|0
1646842410000|2022-03-09 16:13:30|276.87|274.79|277.19|275.11|277.19|275.11|276.66|274.58|0
1646842420000|2022-03-09 16:13:40|277.73|275.65|276.44|274.36|277.73|275.65|276.44|274.36|0
1646842430000|2022-03-09 16:13:50|276.54|274.46|276.87|274.79|276.87|274.79|276.54|274.46|0
1646842440000|2022-03-09 16:14:00|276.97|274.89|276.87|274.79|276.97|274.89|276.87|274.79|0
1646842450000|2022-03-09 16:14:10|276.44|274.36|275.8|273.72|276.44|274.36|275.8|273.72|0
1646842460000|2022-03-09 16:14:20|276.23|274.15|277.08|275|277.08|275|276.23|274.15|0
1646842470000|2022-03-09 16:14:30|277.51|275.43|277.08|275|277.51|275.43|277.08|275|0
1646842480000|2022-03-09 16:14:40|276.01|273.93|275.9|273.82|276.01|273.93|275.58|273.5|0
1646842490000|2022-03-09 16:14:50|274.94|272.86|275.37|273.29|275.68|273.6|274.94|272.86|0
1646842500000|2022-03-09 16:15:00|275.26|273.18|274.61|272.53|275.26|273.18|274.61|272.53|0
1646842510000|2022-03-09 16:15:10|273.87|271.79|272.16|270.08|273.87|271.79|272.16|270.08|0
1646842520000|2022-03-09 16:15:20|271.84|269.76|272.37|270.29|272.48|270.4|271.84|269.76|0
1646842530000|2022-03-09 16:15:30|272.16|270.08|271.95|269.87|272.16|270.08|271.09|269.01|0
1646842540000|2022-03-09 16:15:40|271.73|269.65|272.16|270.08|272.16|270.08|271.73|269.65|0
1646842550000|2022-03-09 16:15:50|272.59|270.51|272.37|270.29|273.01|270.93|272.37|270.29|0
1646842560000|2022-03-09 16:16:00|273.01|270.93|273.23|271.15|273.23|271.15|272.59|270.51|0
1646842570000|2022-03-09 16:16:10|273.44|271.36|273.54|271.46|273.87|271.79|273.23|271.15|0
1646842580000|2022-03-09 16:16:20|274.29|272.21|274.08|272|274.29|272.21|273.87|271.79|0
1646842590000|2022-03-09 16:16:30|273.87|271.79|274.72|272.64|274.72|272.64|273.87|271.79|0
1646842600000|2022-03-09 16:16:40|274.51|272.43|274.93|272.85|275.36|273.28|274.4|272.32|0
1646842610000|2022-03-09 16:16:50|275.15|273.07|275.36|273.28|275.79|273.71|275.15|273.07|0
1646842620000|2022-03-09 16:17:00|275.15|273.07|275.36|273.28|275.36|273.28|274.51|272.43|0
1646842630000|2022-03-09 16:17:10|275.58|273.5|275.36|273.28|275.58|273.5|275.36|273.28|0
1646842640000|2022-03-09 16:17:20|275.15|273.07|276.86|274.78|276.86|274.78|275.15|273.07|0
1646842650000|2022-03-09 16:17:30|277.18|275.1|277.08|275|277.29|275.21|277.08|275|0
1646842660000|2022-03-09 16:17:40|277.29|275.21|277.08|275|277.29|275.21|277.08|275|0
1646842670000|2022-03-09 16:17:50|277.18|275.1|277.29|275.21|277.29|275.21|276.75|274.67|0
1646842680000|2022-03-09 16:18:00|276.86|274.78|277.93|275.85|277.93|275.85|276.86|274.78|0
1646842690000|2022-03-09 16:18:10|278.36|276.28|277.93|275.85|278.36|276.28|277.93|275.85|0
1646842700000|2022-03-09 16:18:20|278.15|276.07|278.15|276.07|278.15|276.07|277.72|275.64|0
1646842710000|2022-03-09 16:18:30|278.25|276.17|279.65|277.57|279.87|277.79|278.25|276.17|0
1646842720000|2022-03-09 16:18:40|279.44|277.36|279.65|277.57|280.08|278|279.22|277.14|0
1646842730000|2022-03-09 16:18:50|279.87|277.79|280.08|278|280.08|278|279.76|277.68|0
1646842740000|2022-03-09 16:19:00|279.97|277.89|279.65|277.57|280.3|278.22|279.65|277.57|0
1646842750000|2022-03-09 16:19:10|279.01|276.93|278.58|276.5|279.01|276.93|278.58|276.5|0
1646842760000|2022-03-09 16:19:20|278.89|276.81|279.44|277.36|279.44|277.36|278.79|276.71|0
1646842770000|2022-03-09 16:19:30|279.65|277.57|279.87|277.79|279.87|277.79|279.44|277.36|0
1646842780000|2022-03-09 16:19:40|279.44|277.36|279.22|277.14|279.44|277.36|278.79|276.71|0
1646842790000|2022-03-09 16:19:50|279.43|277.35|280.18|278.1|280.18|278.1|279.43|277.35|0
1646842800000|2022-03-09 16:20:00|280.08|278|280.3|278.22|280.3|278.22|279.65|277.57|0
1646842810000|2022-03-09 16:20:10|279.86|277.78|281.37|279.29|281.37|279.29|279.86|277.78|0
1646842820000|2022-03-09 16:20:20|281.16|279.08|282.12|280.04|282.12|280.04|281.16|279.08|0
1646842830000|2022-03-09 16:20:30|282.67|280.59|283.1|281.02|283.53|281.45|282.67|280.59|0
1646842840000|2022-03-09 16:20:40|282.88|280.8|282.23|280.15|282.88|280.8|281.8|279.72|0
1646842850000|2022-03-09 16:20:50|282.67|280.59|282.23|280.15|282.67|280.59|282.23|280.15|0
1646842860000|2022-03-09 16:21:00|281.69|279.61|281.16|279.08|282.23|280.15|281.16|279.08|0
1646842870000|2022-03-09 16:21:10|281.37|279.29|281.59|279.51|281.8|279.72|281.16|279.08|0
1646842880000|2022-03-09 16:21:20|281.8|279.72|281.59|279.51|282.23|280.15|281.59|279.51|0
1646842890000|2022-03-09 16:21:30|282.02|279.94|282.02|279.94|282.45|280.37|282.02|279.94|0
1646842900000|2022-03-09 16:21:40|281.59|279.51|281.59|279.51|281.59|279.51|281.37|279.29|0
1646842910000|2022-03-09 16:21:50|281.37|279.29|281.15|279.07|281.8|279.72|280.94|278.86|0
1646842920000|2022-03-09 16:22:00|281.37|279.29|281.26|279.18|281.37|279.29|280.94|278.86|0
1646842930000|2022-03-09 16:22:10|281.37|279.29|280.94|278.86|281.8|279.72|280.94|278.86|0
1646842940000|2022-03-09 16:22:20|280.72|278.64|280.07|277.99|281.15|279.07|280.07|277.99|0
1646842950000|2022-03-09 16:22:30|280.94|278.86|280.82|278.74|280.94|278.86|280.51|278.43|0
1646842960000|2022-03-09 16:22:40|280.61|278.53|280.18|278.1|280.82|278.74|280.18|278.1|0
1646842970000|2022-03-09 16:22:50|279.64|277.56|279.96|277.88|279.96|277.88|279.43|277.35|0
1646842980000|2022-03-09 16:23:00|280.72|278.64|281.15|279.07|281.15|279.07|280.5|278.42|0
1646842990000|2022-03-09 16:23:10|281.25|279.17|280.93|278.85|281.37|279.29|280.82|278.74|0
1646843000000|2022-03-09 16:23:20|280.72|278.64|281.15|279.07|281.58|279.5|280.72|278.64|0
1646843010000|2022-03-09 16:23:30|281.58|279.5|282.01|279.93|282.44|280.36|281.15|279.07|0
1646843020000|2022-03-09 16:23:40|282.23|280.15|281.58|279.5|282.23|280.15|281.37|279.29|0
1646843030000|2022-03-09 16:23:50|282.01|279.93|282.33|280.25|282.33|280.25|282.01|279.93|0
1646843040000|2022-03-09 16:24:00|282.23|280.15|281.15|279.07|282.44|280.36|281.15|279.07|0
1646843050000|2022-03-09 16:24:10|281.36|279.28|280.72|278.64|281.36|279.28|280.72|278.64|0
1646843060000|2022-03-09 16:24:20|280.61|278.53|280.72|278.64|281.04|278.96|280.61|278.53|0
1646843070000|2022-03-09 16:24:30|281.58|279.5|282.01|279.93|282.11|280.03|281.58|279.5|0
1646843080000|2022-03-09 16:24:40|282.23|280.15|281.25|279.17|282.23|280.15|281.25|279.17|0
1646843090000|2022-03-09 16:24:50|281.58|279.5|281.15|279.07|281.58|279.5|281.15|279.07|0
1646843100000|2022-03-09 16:25:00|280.5|278.42|279.64|277.56|281.58|279.5|279.64|277.56|0
1646843110000|2022-03-09 16:25:10|279.85|277.77|280.28|278.2|280.28|278.2|279.85|277.77|0
1646843120000|2022-03-09 16:25:20|280.07|277.99|280.28|278.2|280.5|278.42|280.07|277.99|0
1646843130000|2022-03-09 16:25:30|280.6|278.52|280.82|278.74|280.82|278.74|280.28|278.2|0
1646843140000|2022-03-09 16:25:40|280.71|278.63|279.42|277.34|280.71|278.63|279.42|277.34|0
1646843150000|2022-03-09 16:25:50|279.64|277.56|278.78|276.7|279.64|277.56|278.78|276.7|0
1646843160000|2022-03-09 16:26:00|278.99|276.91|279.42|277.34|279.42|277.34|278.78|276.7|0
1646843170000|2022-03-09 16:26:10|279.85|277.77|279.85|277.77|280.07|277.99|279.85|277.77|0
1646843180000|2022-03-09 16:26:20|278.99|276.91|278.13|276.05|278.99|276.91|278.13|276.05|0
1646843190000|2022-03-09 16:26:30|278.77|276.69|279.42|277.34|279.64|277.56|278.77|276.69|0
1646843200000|2022-03-09 16:26:40|279.2|277.12|279.85|277.77|279.85|277.77|279.2|277.12|0
1646843210000|2022-03-09 16:26:50|279.74|277.66|278.99|276.91|279.74|277.66|278.99|276.91|0
1646843220000|2022-03-09 16:27:00|279.2|277.12|278.77|276.69|279.63|277.55|278.77|276.69|0
1646843230000|2022-03-09 16:27:10|279.2|277.12|279.85|277.77|279.85|277.77|279.2|277.12|0
1646843240000|2022-03-09 16:27:20|280.28|278.2|280.28|278.2|280.81|278.73|280.28|278.2|0
1646843250000|2022-03-09 16:27:30|279.63|277.55|280.06|277.98|280.17|278.09|279.63|277.55|0
1646843260000|2022-03-09 16:27:40|279.63|277.55|279.63|277.55|279.85|277.77|279.63|277.55|0
1646843270000|2022-03-09 16:27:50|280.06|277.98|280.28|278.2|280.28|278.2|280.06|277.98|0
1646843280000|2022-03-09 16:28:00|280.49|278.41|279.2|277.12|280.49|278.41|279.2|277.12|0
1646843290000|2022-03-09 16:28:10|278.99|276.91|278.56|276.48|278.99|276.91|278.34|276.26|0
1646843300000|2022-03-09 16:28:20|277.91|275.83|277.48|275.4|277.91|275.83|277.48|275.4|0
1646843310000|2022-03-09 16:28:30|278.34|276.26|278.77|276.69|279.09|277.01|278.34|276.26|0
1646843320000|2022-03-09 16:28:40|279.2|277.12|278.77|276.69|279.2|277.12|278.77|276.69|0
1646843330000|2022-03-09 16:28:50|278.98|276.9|279.52|277.44|279.63|277.55|278.98|276.9|0
1646843340000|2022-03-09 16:29:00|279.63|277.55|279.52|277.44|280.06|277.98|279.52|277.44|0
1646843350000|2022-03-09 16:29:10|279.41|277.33|279.09|277.01|279.63|277.55|278.87|276.79|0
1646843360000|2022-03-09 16:29:20|278.55|276.47|278.55|276.47|278.98|276.9|278.55|276.47|0
1646843370000|2022-03-09 16:29:30|278.98|276.9|278.34|276.26|279.63|277.55|278.34|276.26|0
1646843380000|2022-03-09 16:29:40|278.12|276.04|277.37|275.29|278.12|276.04|277.37|275.29|0
1646843390000|2022-03-09 16:29:50|277.05|274.97|276.51|274.43|277.05|274.97|276.19|274.11|0
1646843400000|2022-03-09 16:30:00|277.26|275.18|278.34|276.26|278.34|276.26|277.05|274.97|0
1646843410000|2022-03-09 16:30:10|278.01|275.93|277.91|275.83|278.55|276.47|277.91|275.83|0
1646843420000|2022-03-09 16:30:20|278.34|276.26|278.55|276.47|278.55|276.47|277.91|275.83|0
1646843430000|2022-03-09 16:30:30|277.91|275.83|277.26|275.18|278.55|276.47|277.26|275.18|0
1646843440000|2022-03-09 16:30:40|278.12|276.04|278.98|276.9|278.98|276.9|278.12|276.04|0
1646843450000|2022-03-09 16:30:50|278.55|276.47|277.91|275.83|278.55|276.47|277.91|275.83|0
1646843460000|2022-03-09 16:31:00|278.34|276.26|278.12|276.04|278.34|276.26|278.12|276.04|0
1646843470000|2022-03-09 16:31:10|278.98|276.9|280.06|277.98|280.06|277.98|278.98|276.9|0
1646843480000|2022-03-09 16:31:20|279.94|277.86|280.06|277.98|280.06|277.98|279.62|277.54|0
1646843490000|2022-03-09 16:31:30|280.16|278.08|279.19|277.11|280.16|278.08|279.19|277.11|0
1646843500000|2022-03-09 16:31:40|279.62|277.54|279.84|277.76|280.49|278.41|279.62|277.54|0
1646843510000|2022-03-09 16:31:50|280.05|277.97|280.92|278.84|280.92|278.84|279.62|277.54|0
1646843520000|2022-03-09 16:32:00|281.35|279.27|281.78|279.7|281.78|279.7|281.24|279.16|0
1646843530000|2022-03-09 16:32:10|281.56|279.48|281.13|279.05|281.56|279.48|280.7|278.62|0
1646843540000|2022-03-09 16:32:20|281.35|279.27|280.48|278.4|281.35|279.27|280.48|278.4|0
1646843550000|2022-03-09 16:32:30|280.27|278.19|281.35|279.27|281.35|279.27|280.27|278.19|0
1646843560000|2022-03-09 16:32:40|281.56|279.48|281.99|279.91|281.99|279.91|281.56|279.48|0
1646843570000|2022-03-09 16:32:50|282.21|280.13|282.64|280.56|282.64|280.56|282.21|280.13|0
1646843580000|2022-03-09 16:33:00|282.42|280.34|284.15|282.07|284.15|282.07|282.42|280.34|0
1646843590000|2022-03-09 16:33:10|284.59|282.51|285.24|283.16|285.24|283.16|284.59|282.51|0
1646843600000|2022-03-09 16:33:20|285.89|283.81|285.24|283.16|285.89|283.81|285.24|283.16|0
1646843610000|2022-03-09 16:33:30|285.99|283.91|286.1|284.02|286.32|284.24|285.89|283.81|0
1646843620000|2022-03-09 16:33:40|286.32|284.24|287.19|285.11|287.19|285.11|286.32|284.24|0
1646843630000|2022-03-09 16:33:50|286.75|284.67|287.4|285.32|287.4|285.32|286.75|284.67|0
1646843640000|2022-03-09 16:34:00|287.62|285.54|287.19|285.11|287.62|285.54|287.19|285.11|0
1646843650000|2022-03-09 16:34:10|286.97|284.89|287.19|285.11|287.4|285.32|286.32|284.24|0
1646843660000|2022-03-09 16:34:20|287.4|285.32|286.75|284.67|287.4|285.32|286.32|284.24|0
1646843670000|2022-03-09 16:34:30|287.07|284.99|286.97|284.89|287.4|285.32|286.97|284.89|0
1646843680000|2022-03-09 16:34:40|287.4|285.32|287.51|285.43|287.84|285.76|287.4|285.32|0
1646843690000|2022-03-09 16:34:50|286.97|284.89|288.05|285.97|288.05|285.97|286.97|284.89|0
1646843700000|2022-03-09 16:35:00|287.4|285.32|288.71|286.63|288.71|286.63|287.4|285.32|0
1646843710000|2022-03-09 16:35:10|287.84|285.76|287.18|285.1|287.84|285.76|287.18|285.1|0
1646843720000|2022-03-09 16:35:20|287.94|285.86|289.46|287.38|289.46|287.38|287.94|285.86|0
1646843730000|2022-03-09 16:35:30|289.58|287.5|290.66|288.58|290.66|288.58|289.58|287.5|0
1646843740000|2022-03-09 16:35:40|290.45|288.37|289.36|287.28|290.45|288.37|289.36|287.28|0
1646843750000|2022-03-09 16:35:50|289.57|287.49|289.57|287.49|289.57|287.49|289.14|287.06|0
1646843760000|2022-03-09 16:36:00|289.36|287.28|288.49|286.41|289.36|287.28|288.49|286.41|0
1646843770000|2022-03-09 16:36:10|288.7|286.62|287.62|285.54|288.7|286.62|287.62|285.54|0
1646843780000|2022-03-09 16:36:20|287.83|285.75|287.29|285.21|288.49|286.41|287.29|285.21|0
1646843790000|2022-03-09 16:36:30|287.4|285.32|286.1|284.02|287.4|285.32|286.1|284.02|0
1646843800000|2022-03-09 16:36:40|285.88|283.8|286.31|284.23|286.75|284.67|285.88|283.8|0
1646843810000|2022-03-09 16:36:50|286.1|284.02|285.44|283.36|286.31|284.23|285.44|283.36|0
1646843820000|2022-03-09 16:37:00|286.1|284.02|285.01|282.93|286.1|284.02|285.01|282.93|0
1646843830000|2022-03-09 16:37:10|285.23|283.15|285.01|282.93|285.44|283.36|284.79|282.71|0
1646843840000|2022-03-09 16:37:20|284.9|282.82|285.01|282.93|285.23|283.15|284.58|282.5|0
1646843850000|2022-03-09 16:37:30|283.28|281.2|283.06|280.98|284.79|282.71|282.73|280.65|0
1646843860000|2022-03-09 16:37:40|283.49|281.41|283.49|281.41|283.93|281.85|283.49|281.41|0
1646843870000|2022-03-09 16:37:50|282.85|280.77|283.6|281.52|283.6|281.52|282.85|280.77|0
1646843880000|2022-03-09 16:38:00|283.49|281.41|283.81|281.73|283.81|281.73|283.49|281.41|0
1646843890000|2022-03-09 16:38:10|284.14|282.06|283.28|281.2|284.9|282.82|283.28|281.2|0
1646843900000|2022-03-09 16:38:20|283.38|281.3|284.58|282.5|284.58|282.5|283.38|281.3|0
1646843910000|2022-03-09 16:38:30|284.14|282.06|284.36|282.28|284.57|282.49|284.14|282.06|0
1646843920000|2022-03-09 16:38:40|284.57|282.49|285.01|282.93|285.01|282.93|284.36|282.28|0
1646843930000|2022-03-09 16:38:50|284.79|282.71|283.92|281.84|285.01|282.93|283.92|281.84|0
1646843940000|2022-03-09 16:39:00|283.81|281.73|283.28|281.2|283.92|281.84|283.28|281.2|0
1646843950000|2022-03-09 16:39:10|283.49|281.41|284.46|282.38|284.46|282.38|283.49|281.41|0
1646843960000|2022-03-09 16:39:20|284.14|282.06|284.57|282.49|284.57|282.49|284.14|282.06|0
1646843970000|2022-03-09 16:39:30|284.46|282.38|285.22|283.14|285.54|283.46|284.46|282.38|0
1646843980000|2022-03-09 16:39:40|285.44|283.36|285.01|282.93|285.44|283.36|285.01|282.93|0
1646843990000|2022-03-09 16:39:50|285.44|283.36|286.19|284.11|286.19|284.11|285.44|283.36|0
1646844000000|2022-03-09 16:40:00|285.54|283.46|286.96|284.88|286.96|284.88|285.54|283.46|0
1646844010000|2022-03-09 16:40:10|286.09|284.01|285.44|283.36|286.09|284.01|285.44|283.36|0
1646844020000|2022-03-09 16:40:20|285|282.92|285.44|283.36|285.65|283.57|285|282.92|0
1646844030000|2022-03-09 16:40:30|285|282.92|285.65|283.57|285.65|283.57|284.79|282.71|0
1646844040000|2022-03-09 16:40:40|285.87|283.79|286.74|284.66|287.17|285.09|285.87|283.79|0
1646844050000|2022-03-09 16:40:50|287.06|284.98|287.17|285.09|287.17|285.09|286.74|284.66|0
1646844060000|2022-03-09 16:41:00|287.39|285.31|287.39|285.31|287.82|285.74|287.39|285.31|0
1646844070000|2022-03-09 16:41:10|287.93|285.85|288.36|286.28|288.36|286.28|287.93|285.85|0
1646844080000|2022-03-09 16:41:20|288.69|286.61|289.34|287.26|289.34|287.26|288.69|286.61|0
1646844090000|2022-03-09 16:41:30|288.91|286.83|289.45|287.37|289.56|287.48|288.91|286.83|0
1646844100000|2022-03-09 16:41:40|290.22|288.14|289.34|287.26|290.22|288.14|289.34|287.26|0
1646844110000|2022-03-09 16:41:50|289.78|287.7|289.67|287.59|289.78|287.7|289.56|287.48|0
1646844120000|2022-03-09 16:42:00|289.45|287.37|290.21|288.13|290.43|288.35|289.45|287.37|0
1646844130000|2022-03-09 16:42:10|290.43|288.35|289.78|287.7|290.43|288.35|289.78|287.7|0
1646844140000|2022-03-09 16:42:20|289.13|287.05|289.13|287.05|289.56|287.48|289.01|286.93|0
1646844150000|2022-03-09 16:42:30|289.56|287.48|289.56|287.48|289.78|287.7|289.56|287.48|0
1646844160000|2022-03-09 16:42:40|289.34|287.26|289.23|287.15|289.56|287.48|289.12|287.04|0
1646844170000|2022-03-09 16:42:50|289.12|287.04|289.56|287.48|289.56|287.48|289.12|287.04|0
1646844180000|2022-03-09 16:43:00|290|287.92|289.12|287.04|290|287.92|287.82|285.74|0
1646844190000|2022-03-09 16:43:10|289.34|287.26|289.12|287.04|289.34|287.26|289.12|287.04|0
1646844200000|2022-03-09 16:43:20|288.25|286.17|288.04|285.96|288.25|286.17|287.6|285.52|0
1646844210000|2022-03-09 16:43:30|288.36|286.28|289.12|287.04|289.12|287.04|288.36|286.28|0
1646844220000|2022-03-09 16:43:40|288.69|286.61|288.9|286.82|288.9|286.82|288.47|286.39|0
1646844230000|2022-03-09 16:43:50|288.47|286.39|289.56|287.48|289.56|287.48|288.47|286.39|0
1646844240000|2022-03-09 16:44:00|289.44|287.36|288.25|286.17|289.44|287.36|288.25|286.17|0
1646844250000|2022-03-09 16:44:10|287.6|285.52|288.79|286.71|288.79|286.71|287.6|285.52|0
1646844260000|2022-03-09 16:44:20|288.47|286.39|289.34|287.26|289.34|287.26|288.25|286.17|0
1646844270000|2022-03-09 16:44:30|289.12|287.04|289.56|287.48|289.99|287.91|289.12|287.04|0
1646844280000|2022-03-09 16:44:40|289.88|287.8|290.21|288.13|290.43|288.35|289.88|287.8|0
1646844290000|2022-03-09 16:44:50|289.99|287.91|289.34|287.26|290.21|288.13|289.34|287.26|0
1646844300000|2022-03-09 16:45:00|289.66|287.58|289.44|287.36|289.66|287.58|289.12|287.04|0
1646844310000|2022-03-09 16:45:10|289.55|287.47|288.9|286.82|289.55|287.47|288.9|286.82|0
1646844320000|2022-03-09 16:45:20|289.34|287.26|289.77|287.69|290.43|288.35|289.34|287.26|0
1646844330000|2022-03-09 16:45:30|290.21|288.13|288.47|286.39|290.21|288.13|288.47|286.39|0
1646844340000|2022-03-09 16:45:40|288.68|286.6|289.12|287.04|289.12|287.04|288.68|286.6|0
1646844350000|2022-03-09 16:45:50|289.34|287.26|290.21|288.13|290.21|288.13|289.34|287.26|0
1646844360000|2022-03-09 16:46:00|290.09|288.01|290.42|288.34|290.86|288.78|290.09|288.01|0
1646844370000|2022-03-09 16:46:10|289.99|287.91|289.99|287.91|290.64|288.56|289.99|287.91|0
1646844380000|2022-03-09 16:46:20|290.53|288.45|291.3|289.22|291.3|289.22|290.53|288.45|0
1646844390000|2022-03-09 16:46:30|291.08|289|290.53|288.45|291.08|289|290.42|288.34|0
1646844400000|2022-03-09 16:46:40|288.68|286.6|288.03|285.95|288.68|286.6|288.03|285.95|0
1646844410000|2022-03-09 16:46:50|288.9|286.82|289.77|287.69|289.77|287.69|288.68|286.6|0
1646844420000|2022-03-09 16:47:00|289.87|287.79|287.81|285.73|289.87|287.79|287.81|285.73|0
1646844430000|2022-03-09 16:47:10|288.03|285.95|287.91|285.83|288.03|285.95|287.59|285.51|0
1646844440000|2022-03-09 16:47:20|288.03|285.95|288.68|286.6|288.68|286.6|287.59|285.51|0
1646844450000|2022-03-09 16:47:30|288.03|285.95|288.46|286.38|288.46|286.38|287.59|285.51|0
1646844460000|2022-03-09 16:47:40|288.68|286.6|288.9|286.82|288.9|286.82|288.68|286.6|0
1646844470000|2022-03-09 16:47:50|289.55|287.47|288.46|286.38|289.55|287.47|288.46|286.38|0
1646844480000|2022-03-09 16:48:00|289.11|287.03|288.9|286.82|289.11|287.03|288.35|286.27|0
1646844490000|2022-03-09 16:48:10|288.78|286.7|289|286.92|289|286.92|288.68|286.6|0
1646844500000|2022-03-09 16:48:20|289.77|287.69|288.68|286.6|289.77|287.69|288.68|286.6|0
1646844510000|2022-03-09 16:48:30|288.24|286.16|287.81|285.73|288.46|286.38|287.81|285.73|0
1646844520000|2022-03-09 16:48:40|288.24|286.16|288.24|286.16|288.24|286.16|287.81|285.73|0
1646844530000|2022-03-09 16:48:50|288.02|285.94|289|286.92|289.11|287.03|288.02|285.94|0
1646844540000|2022-03-09 16:49:00|289.33|287.25|289.55|287.47|289.65|287.57|289.33|287.25|0
1646844550000|2022-03-09 16:49:10|289.76|287.68|290.2|288.12|290.2|288.12|289.76|287.68|0
1646844560000|2022-03-09 16:49:20|290.42|288.34|290.2|288.12|290.42|288.34|290.2|288.12|0
1646844570000|2022-03-09 16:49:30|290.42|288.34|290.63|288.55|291.07|288.99|290.2|288.12|0
1646844580000|2022-03-09 16:49:40|291.29|289.21|291.07|288.99|291.29|289.21|290.85|288.77|0
1646844590000|2022-03-09 16:49:50|290.85|288.77|291.07|288.99|291.07|288.99|290.85|288.77|0
1646844600000|2022-03-09 16:50:00|290.3|288.22|289.98|287.9|290.42|288.34|289.54|287.46|0
1646844610000|2022-03-09 16:50:10|289.76|287.68|288.46|286.38|290.2|288.12|288.46|286.38|0
1646844620000|2022-03-09 16:50:20|288.02|285.94|287.59|285.51|288.24|286.16|287.59|285.51|0
1646844630000|2022-03-09 16:50:30|287.8|285.72|288.02|285.94|288.02|285.94|287.59|285.51|0
1646844640000|2022-03-09 16:50:40|288.24|286.16|288.99|286.91|288.99|286.91|288.24|286.16|0
1646844650000|2022-03-09 16:50:50|288.67|286.59|288.02|285.94|288.67|286.59|288.02|285.94|0
1646844660000|2022-03-09 16:51:00|288.24|286.16|286.93|284.85|288.45|286.37|286.93|284.85|0
1646844670000|2022-03-09 16:51:10|286.72|284.64|286.72|284.64|286.72|284.64|286.72|284.64|0
1646844680000|2022-03-09 16:51:20|287.37|285.29|287.58|285.5|287.8|285.72|287.37|285.29|0
1646844690000|2022-03-09 16:51:30|287.91|285.83|287.25|285.17|287.91|285.83|287.25|285.17|0
1646844700000|2022-03-09 16:51:40|286.71|284.63|286.93|284.85|286.93|284.85|286.5|284.42|0
1646844710000|2022-03-09 16:51:50|287.15|285.07|287.69|285.61|287.69|285.61|287.15|285.07|0
1646844720000|2022-03-09 16:52:00|287.9|285.82|288.45|286.37|288.45|286.37|287.37|285.29|0
1646844730000|2022-03-09 16:52:10|288.34|286.26|288.67|286.59|288.67|286.59|288.23|286.15|0
1646844740000|2022-03-09 16:52:20|288.45|286.37|288.89|286.81|288.89|286.81|288.45|286.37|0
1646844750000|2022-03-09 16:52:30|288.45|286.37|288.45|286.37|288.45|286.37|288.23|286.15|0
1646844760000|2022-03-09 16:52:40|288.67|286.59|288.89|286.81|288.89|286.81|288.02|285.94|0
1646844770000|2022-03-09 16:52:50|289.1|287.02|289.32|287.24|289.54|287.46|289.1|287.02|0
1646844780000|2022-03-09 16:53:00|289.54|287.46|289.54|287.46|289.54|287.46|289.54|287.46|0
1646844790000|2022-03-09 16:53:10|289.1|287.02|289.32|287.24|289.54|287.46|289.1|287.02|0
1646844800000|2022-03-09 16:53:20|289.64|287.56|289.64|287.56|289.86|287.78|289.64|287.56|0
1646844810000|2022-03-09 16:53:30|289.54|287.46|291.06|288.98|291.06|288.98|289.54|287.46|0
1646844820000|2022-03-09 16:53:40|290.41|288.33|289.97|287.89|290.41|288.33|289.97|287.89|0
1646844830000|2022-03-09 16:53:50|290.19|288.11|290.19|288.11|290.19|288.11|289.86|287.78|0
1646844840000|2022-03-09 16:54:00|289.86|287.78|291.06|288.98|291.06|288.98|289.86|287.78|0
1646844850000|2022-03-09 16:54:10|290.29|288.21|290.08|288|291.06|288.98|290.08|288|0
1646844860000|2022-03-09 16:54:20|289.97|287.89|290.41|288.33|290.41|288.33|289.97|287.89|0
1646844870000|2022-03-09 16:54:30|290.62|288.54|289.97|287.89|290.62|288.54|289.97|287.89|0
1646844880000|2022-03-09 16:54:40|290.19|288.11|289.86|287.78|290.19|288.11|289.75|287.67|0
1646844890000|2022-03-09 16:54:50|289.75|287.67|290.19|288.11|290.19|288.11|289.75|287.67|0
1646844900000|2022-03-09 16:55:00|290.41|288.33|290.19|288.11|290.41|288.33|290.07|287.99|0
1646844910000|2022-03-09 16:55:10|290.62|288.54|290.29|288.21|290.84|288.76|290.29|288.21|0
1646844920000|2022-03-09 16:55:20|290.41|288.33|291.28|289.2|291.28|289.2|290.41|288.33|0
1646844930000|2022-03-09 16:55:30|290.4|288.32|290.62|288.54|290.62|288.54|290.4|288.32|0
1646844940000|2022-03-09 16:55:40|291.06|288.98|290.62|288.54|291.06|288.98|290.62|288.54|0
1646844950000|2022-03-09 16:55:50|290.4|288.32|290.62|288.54|290.62|288.54|290.4|288.32|0
1646844960000|2022-03-09 16:56:00|291.28|289.2|291.28|289.2|291.28|289.2|291.06|288.98|0
1646844970000|2022-03-09 16:56:10|291.06|288.98|289.75|287.67|291.06|288.98|289.75|287.67|0
1646844980000|2022-03-09 16:56:20|290.07|287.99|290.18|288.1|290.62|288.54|289.97|287.89|0
1646844990000|2022-03-09 16:56:30|289.97|287.89|290.62|288.54|290.84|288.76|289.97|287.89|0
1646845000000|2022-03-09 16:56:40|290.84|288.76|291.27|289.19|291.27|289.19|290.4|288.32|0
1646845010000|2022-03-09 16:56:50|292.58|290.5|292.58|290.5|292.8|290.72|292.58|290.5|0
1646845020000|2022-03-09 16:57:00|292.15|290.07|291.93|289.85|292.15|290.07|291.93|289.85|0
1646845030000|2022-03-09 16:57:10|292.25|290.17|293.24|291.16|293.24|291.16|292.25|290.17|0
1646845040000|2022-03-09 16:57:20|293.46|291.38|293.89|291.81|294.11|292.03|293.24|291.16|0
1646845050000|2022-03-09 16:57:30|293.02|290.94|292.15|290.07|293.02|290.94|292.15|290.07|0
1646845060000|2022-03-09 16:57:40|291.71|289.63|291.27|289.19|291.71|289.63|290.84|288.76|0
1646845070000|2022-03-09 16:57:50|291.6|289.52|291.38|289.3|291.6|289.52|291.05|288.97|0
1646845080000|2022-03-09 16:58:00|291.71|289.63|291.05|288.97|291.71|289.63|291.05|288.97|0
1646845090000|2022-03-09 16:58:10|291.27|289.19|291.49|289.41|291.49|289.41|291.16|289.08|0
1646845100000|2022-03-09 16:58:20|292.14|290.06|292.58|290.5|292.58|290.5|292.14|290.06|0
1646845110000|2022-03-09 16:58:30|292.36|290.28|292.47|290.39|292.47|290.39|292.36|290.28|0
1646845120000|2022-03-09 16:58:40|292.36|290.28|292.14|290.06|292.58|290.5|292.14|290.06|0
1646845130000|2022-03-09 16:58:50|292.25|290.17|293.02|290.94|293.02|290.94|292.25|290.17|0
1646845140000|2022-03-09 16:59:00|293.24|291.16|293.12|291.04|293.45|291.37|293.02|290.94|0
1646845150000|2022-03-09 16:59:10|293.45|291.37|293.23|291.15|293.67|291.59|293.23|291.15|0
1646845160000|2022-03-09 16:59:20|293.67|291.59|294.43|292.35|294.43|292.35|293.23|291.15|0
1646845170000|2022-03-09 16:59:30|294.55|292.47|294.55|292.47|294.77|292.69|294.55|292.47|0
1646845180000|2022-03-09 16:59:40|294.11|292.03|294.43|292.35|294.77|292.69|294.11|292.03|0
1646845190000|2022-03-09 16:59:50|294.21|292.13|293.89|291.81|294.21|292.13|293.89|291.81|0
1646845200000|2022-03-09 17:00:00|294.77|292.69|293.01|290.93|294.77|292.69|292.9|290.82|0
1646845210000|2022-03-09 17:00:10|292.58|290.5|293.01|290.93|293.01|290.93|292.58|290.5|0
1646845220000|2022-03-09 17:00:20|293.23|291.15|293.89|291.81|293.89|291.81|293.01|290.93|0
1646845230000|2022-03-09 17:00:30|294.11|292.03|295.31|293.23|295.31|293.23|294.11|292.03|0
1646845240000|2022-03-09 17:00:40|295.2|293.12|295.64|293.56|296.08|294|295.2|293.12|0
1646845250000|2022-03-09 17:00:50|295.2|293.12|295.86|293.78|295.86|293.78|295.2|293.12|0
1646845260000|2022-03-09 17:01:00|296.08|294|295.42|293.34|296.08|294|295.2|293.12|0
1646845270000|2022-03-09 17:01:10|296.08|294|296.3|294.22|296.3|294.22|295.74|293.66|0
1646845280000|2022-03-09 17:01:20|296.52|294.44|296.3|294.22|296.74|294.66|296.3|294.22|0
1646845290000|2022-03-09 17:01:30|296.52|294.44|296.3|294.22|296.52|294.44|296.08|294|0
1646845300000|2022-03-09 17:01:40|296.52|294.44|296.73|294.65|296.73|294.65|296.52|294.44|0
1646845310000|2022-03-09 17:01:50|297.17|295.09|296.73|294.65|297.28|295.2|296.73|294.65|0
1646845320000|2022-03-09 17:02:00|296.3|294.22|296.08|294|296.3|294.22|296.08|294|0
1646845330000|2022-03-09 17:02:10|296.29|294.21|297.17|295.09|297.17|295.09|296.29|294.21|0
1646845340000|2022-03-09 17:02:20|296.95|294.87|296.95|294.87|297.06|294.98|296.73|294.65|0
1646845350000|2022-03-09 17:02:30|297.28|295.2|296.51|294.43|297.28|295.2|296.51|294.43|0
1646845360000|2022-03-09 17:02:40|296.29|294.21|296.51|294.43|296.73|294.65|296.29|294.21|0
1646845370000|2022-03-09 17:02:50|296.73|294.65|296.51|294.43|297.17|295.09|296.51|294.43|0
1646845380000|2022-03-09 17:03:00|296.29|294.21|295.64|293.56|296.29|294.21|295.64|293.56|0
1646845390000|2022-03-09 17:03:10|295.85|293.77|296.4|294.32|296.4|294.32|295.85|293.77|0
1646845400000|2022-03-09 17:03:20|296.29|294.21|294.54|292.46|296.29|294.21|294.54|292.46|0
1646845410000|2022-03-09 17:03:30|294.98|292.9|295.2|293.12|295.63|293.55|294.98|292.9|0
1646845420000|2022-03-09 17:03:40|294.76|292.68|294.76|292.68|294.98|292.9|294.32|292.24|0
1646845430000|2022-03-09 17:03:50|294.1|292.02|294.32|292.24|294.64|292.56|294.1|292.02|0
1646845440000|2022-03-09 17:04:00|294.76|292.68|293.88|291.8|294.76|292.68|293.66|291.58|0
1646845450000|2022-03-09 17:04:10|294.32|292.24|294.54|292.46|294.76|292.68|293.88|291.8|0
1646845460000|2022-03-09 17:04:20|294.76|292.68|294.1|292.02|294.98|292.9|294.1|292.02|0
1646845470000|2022-03-09 17:04:30|294.32|292.24|294.2|292.12|294.32|292.24|294.2|292.12|0
1646845480000|2022-03-09 17:04:40|294.32|292.24|293.66|291.58|294.32|292.24|293.66|291.58|0
1646845490000|2022-03-09 17:04:50|293.88|291.8|293.88|291.8|294.1|292.02|293.66|291.58|0
1646845500000|2022-03-09 17:05:00|294.32|292.24|294.32|292.24|294.32|292.24|294.32|292.24|0
1646845510000|2022-03-09 17:05:10|294.54|292.46|294.54|292.46|294.75|292.67|294.54|292.46|0
1646845520000|2022-03-09 17:05:20|294.2|292.12|293.88|291.8|294.54|292.46|293.88|291.8|0
1646845530000|2022-03-09 17:05:30|293.44|291.36|293.66|291.58|294.1|292.02|293.22|291.14|0
1646845540000|2022-03-09 17:05:40|293.44|291.36|293.44|291.36|293.66|291.58|293.44|291.36|0
1646845550000|2022-03-09 17:05:50|293.88|291.8|293.88|291.8|293.98|291.9|293.88|291.8|0
1646845560000|2022-03-09 17:06:00|294.1|292.02|293.66|291.58|294.1|292.02|293.44|291.36|0
1646845570000|2022-03-09 17:06:10|294.31|292.23|293.88|291.8|294.31|292.23|293.66|291.58|0
1646845580000|2022-03-09 17:06:20|294.1|292.02|294.1|292.02|294.31|292.23|294.1|292.02|0
1646845590000|2022-03-09 17:06:30|294.31|292.23|294.75|292.67|294.75|292.67|294.31|292.23|0
1646845600000|2022-03-09 17:06:40|294.31|292.23|294.64|292.56|294.64|292.56|294.31|292.23|0
1646845610000|2022-03-09 17:06:50|294.31|292.23|294.53|292.45|294.53|292.45|294.31|292.23|0
1646845620000|2022-03-09 17:07:00|294.75|292.67|293.66|291.58|294.75|292.67|293.54|291.46|0
1646845630000|2022-03-09 17:07:10|293.87|291.79|292.56|290.48|293.87|291.79|292.56|290.48|0
1646845640000|2022-03-09 17:07:20|292.13|290.05|292.34|290.26|292.67|290.59|292.13|290.05|0
1646845650000|2022-03-09 17:07:30|292.13|290.05|292.56|290.48|292.78|290.7|292.13|290.05|0
1646845660000|2022-03-09 17:07:40|292.78|290.7|292.56|290.48|292.78|290.7|292.56|290.48|0
1646845670000|2022-03-09 17:07:50|292.45|290.37|292.56|290.48|292.56|290.48|292.45|290.37|0
1646845680000|2022-03-09 17:08:00|292.78|290.7|292.23|290.15|292.78|290.7|292.23|290.15|0
1646845690000|2022-03-09 17:08:10|291.91|289.83|292.12|290.04|292.34|290.26|291.91|289.83|0
1646845700000|2022-03-09 17:08:20|291.69|289.61|291.69|289.61|291.91|289.83|291.69|289.61|0
1646845710000|2022-03-09 17:08:30|292.23|290.15|292.12|290.04|292.23|290.15|291.79|289.71|0
1646845720000|2022-03-09 17:08:40|292.34|290.26|292.56|290.48|292.56|290.48|292.34|290.26|0
1646845730000|2022-03-09 17:08:50|292.78|290.7|293.21|291.13|293.43|291.35|292.78|290.7|0
1646845740000|2022-03-09 17:09:00|293.43|291.35|293.65|291.57|293.65|291.57|293.43|291.35|0
1646845750000|2022-03-09 17:09:10|293.87|291.79|293.43|291.35|293.87|291.79|293.43|291.35|0
1646845760000|2022-03-09 17:09:20|293.1|291.02|292.78|290.7|293.1|291.02|292.66|290.58|0
1646845770000|2022-03-09 17:09:30|292.66|290.58|292.34|290.26|292.66|290.58|292.12|290.04|0
1646845780000|2022-03-09 17:09:40|292.56|290.48|293.21|291.13|293.43|291.35|292.56|290.48|0
1646845790000|2022-03-09 17:09:50|293.43|291.35|293.21|291.13|293.43|291.35|293.21|291.13|0
1646845800000|2022-03-09 17:10:00|293.43|291.35|294.09|292.01|294.09|292.01|293.43|291.35|0
1646845810000|2022-03-09 17:10:10|293.43|291.35|292.12|290.04|293.43|291.35|292.12|290.04|0
1646845820000|2022-03-09 17:10:20|291.9|289.82|292.01|289.93|292.12|290.04|291.9|289.82|0
1646845830000|2022-03-09 17:10:30|291.68|289.6|291.68|289.6|291.68|289.6|291.25|289.17|0
1646845840000|2022-03-09 17:10:40|291.9|289.82|292.12|290.04|292.12|290.04|291.68|289.6|0
1646845850000|2022-03-09 17:10:50|291.46|289.38|290.81|288.73|291.46|289.38|290.81|288.73|0
1646845860000|2022-03-09 17:11:00|291.46|289.38|291.03|288.95|291.46|289.38|290.59|288.51|0
1646845870000|2022-03-09 17:11:10|290.81|288.73|291.57|289.49|291.57|289.49|290.81|288.73|0
1646845880000|2022-03-09 17:11:20|291.68|289.6|292.55|290.47|292.55|290.47|291.68|289.6|0
1646845890000|2022-03-09 17:11:30|292.66|290.58|292.12|290.04|292.66|290.58|292.12|290.04|0
1646845900000|2022-03-09 17:11:40|291.9|289.82|292.33|290.25|292.33|290.25|291.9|289.82|0
1646845910000|2022-03-09 17:11:50|292.12|290.04|291.68|289.6|292.12|290.04|291.46|289.38|0
1646845920000|2022-03-09 17:12:00|291.57|289.49|291.46|289.38|291.57|289.49|291.24|289.16|0
1646845930000|2022-03-09 17:12:10|290.69|288.61|291.9|289.82|291.9|289.82|290.69|288.61|0
1646845940000|2022-03-09 17:12:20|292|289.92|292.12|290.04|292.33|290.25|292|289.92|0
1646845950000|2022-03-09 17:12:30|292.33|290.25|293.21|291.13|293.21|291.13|292.33|290.25|0
1646845960000|2022-03-09 17:12:40|293.43|291.35|293.21|291.13|293.64|291.56|293.21|291.13|0
1646845970000|2022-03-09 17:12:50|292.99|290.91|292.99|290.91|293.31|291.23|292.99|290.91|0
1646845980000|2022-03-09 17:13:00|293.21|291.13|293.86|291.78|294.08|292|293.21|291.13|0
1646845990000|2022-03-09 17:13:10|294.08|292|294.3|292.22|294.3|292.22|294.08|292|0
1646846000000|2022-03-09 17:13:20|293.86|291.78|294.4|292.32|294.4|292.32|293.42|291.34|0
1646846010000|2022-03-09 17:13:30|294.96|292.88|295.39|293.31|295.39|293.31|294.96|292.88|0
1646846020000|2022-03-09 17:13:40|295.18|293.1|294.74|292.66|295.18|293.1|294.74|292.66|0
1646846030000|2022-03-09 17:13:50|294.52|292.44|294.74|292.66|294.74|292.66|294.52|292.44|0
1646846040000|2022-03-09 17:14:00|294.96|292.88|294.74|292.66|294.96|292.88|294.74|292.66|0
1646846050000|2022-03-09 17:14:10|294.96|292.88|295.39|293.31|295.39|293.31|294.96|292.88|0
1646846060000|2022-03-09 17:14:20|294.52|292.44|294.95|292.87|294.95|292.87|294.52|292.44|0
1646846070000|2022-03-09 17:14:30|295.17|293.09|294.74|292.66|295.17|293.09|294.74|292.66|0
1646846080000|2022-03-09 17:14:40|294.84|292.76|294.62|292.54|294.84|292.76|294.52|292.44|0
1646846090000|2022-03-09 17:14:50|294.73|292.65|295.17|293.09|295.17|293.09|294.73|292.65|0
1646846100000|2022-03-09 17:15:00|295.28|293.2|294.18|292.1|295.28|293.2|294.08|292|0
1646846110000|2022-03-09 17:15:10|294.73|292.65|294.51|292.43|294.73|292.65|294.3|292.22|0
1646846120000|2022-03-09 17:15:20|293.86|291.78|294.08|292|294.08|292|293.86|291.78|0
1646846130000|2022-03-09 17:15:30|294.3|292.22|294.51|292.43|294.51|292.43|294.08|292|0
1646846140000|2022-03-09 17:15:40|294.73|292.65|295.39|293.31|295.39|293.31|294.73|292.65|0
1646846150000|2022-03-09 17:15:50|295.61|293.53|296.05|293.97|296.05|293.97|295.61|293.53|0
1646846160000|2022-03-09 17:16:00|295.83|293.75|296.05|293.97|296.15|294.07|295.83|293.75|0
1646846170000|2022-03-09 17:16:10|296.27|294.19|294.73|292.65|296.27|294.19|294.73|292.65|0
1646846180000|2022-03-09 17:16:20|295.06|292.98|294.51|292.43|295.06|292.98|294.51|292.43|0
1646846190000|2022-03-09 17:16:30|295.06|292.98|294.84|292.76|295.06|292.98|294.73|292.65|0
1646846200000|2022-03-09 17:16:40|294.73|292.65|294.73|292.65|294.73|292.65|294.51|292.43|0
1646846210000|2022-03-09 17:16:50|294.29|292.21|294.07|291.99|295.17|293.09|293.64|291.56|0
1646846220000|2022-03-09 17:17:00|293.85|291.77|294.73|292.65|294.73|292.65|293.85|291.77|0
1646846230000|2022-03-09 17:17:10|294.95|292.87|294.73|292.65|294.95|292.87|294.51|292.43|0
1646846240000|2022-03-09 17:17:20|294.95|292.87|294.95|292.87|294.95|292.87|294.73|292.65|0
1646846250000|2022-03-09 17:17:30|294.73|292.65|295.17|293.09|295.17|293.09|294.73|292.65|0
1646846260000|2022-03-09 17:17:40|294.95|292.87|294.95|292.87|295.17|293.09|294.95|292.87|0
1646846270000|2022-03-09 17:17:50|294.83|292.75|294.73|292.65|294.83|292.75|294.73|292.65|0
1646846280000|2022-03-09 17:18:00|294.61|292.53|294.95|292.87|294.95|292.87|294.61|292.53|0
1646846290000|2022-03-09 17:18:10|295.17|293.09|295.39|293.31|295.39|293.31|294.95|292.87|0
1646846300000|2022-03-09 17:18:20|295.38|293.3|295.05|292.97|295.38|293.3|295.05|292.97|0
1646846310000|2022-03-09 17:18:30|294.73|292.65|293.2|291.12|294.73|292.65|293.2|291.12|0
1646846320000|2022-03-09 17:18:40|293.63|291.55|293.41|291.33|293.63|291.55|293.41|291.33|0
1646846330000|2022-03-09 17:18:50|293.63|291.55|293.85|291.77|294.29|292.21|293.63|291.55|0
1646846340000|2022-03-09 17:19:00|294.29|292.21|293.85|291.77|294.51|292.43|293.85|291.77|0
1646846350000|2022-03-09 17:19:10|293.63|291.55|293.74|291.66|293.74|291.66|293.41|291.33|0
1646846360000|2022-03-09 17:19:20|293.85|291.77|293.74|291.66|294.07|291.99|293.74|291.66|0
1646846370000|2022-03-09 17:19:30|294.07|291.99|294.73|292.65|294.73|292.65|294.07|291.99|0
1646846380000|2022-03-09 17:19:40|294.72|292.64|294.39|292.31|294.72|292.64|294.29|292.21|0
1646846390000|2022-03-09 17:19:50|294.17|292.09|293.85|291.77|294.51|292.43|293.85|291.77|0
1646846400000|2022-03-09 17:20:00|294.07|291.99|293.19|291.11|294.29|292.21|292.97|290.89|0
1646846410000|2022-03-09 17:20:10|293.41|291.33|293.19|291.11|293.41|291.33|293.08|291|0
1646846420000|2022-03-09 17:20:20|293.41|291.33|291.66|289.58|293.41|291.33|291.66|289.58|0
1646846430000|2022-03-09 17:20:30|291.88|289.8|292.32|290.24|292.32|290.24|291.88|289.8|0
1646846440000|2022-03-09 17:20:40|292.54|290.46|293.19|291.11|293.19|291.11|292.54|290.46|0
1646846450000|2022-03-09 17:20:50|292.97|290.89|291.88|289.8|292.97|290.89|291.88|289.8|0
1646846460000|2022-03-09 17:21:00|292.1|290.02|291.66|289.58|292.1|290.02|291.22|289.14|0
1646846470000|2022-03-09 17:21:10|291.01|288.93|291.88|289.8|291.88|289.8|291.01|288.93|0
1646846480000|2022-03-09 17:21:20|291.66|289.58|291.55|289.47|291.66|289.58|291.55|289.47|0
1646846490000|2022-03-09 17:21:30|291.66|289.58|291.66|289.58|291.66|289.58|291.33|289.25|0
1646846500000|2022-03-09 17:21:40|291.44|289.36|291|288.92|291.44|289.36|291|288.92|0
1646846510000|2022-03-09 17:21:50|290.79|288.71|291.11|289.03|291.44|289.36|290.79|288.71|0
1646846520000|2022-03-09 17:22:00|291.55|289.47|295.16|293.08|295.16|293.08|291.22|289.14|0
1646846530000|2022-03-09 17:22:10|296.47|294.39|298.45|296.37|299.11|297.03|296.47|294.39|0
1646846540000|2022-03-09 17:22:20|296.69|294.61|296.25|294.17|296.69|294.61|295.38|293.3|0
1646846550000|2022-03-09 17:22:30|295.16|293.08|295.38|293.3|295.38|293.3|293.62|291.54|0
1646846560000|2022-03-09 17:22:40|294.94|292.86|295.38|293.3|295.7|293.62|294.94|292.86|0
1646846570000|2022-03-09 17:22:50|295.81|293.73|295.16|293.08|295.81|293.73|295.16|293.08|0
1646846580000|2022-03-09 17:23:00|295.59|293.51|295.81|293.73|296.03|293.95|295.59|293.51|0
1646846590000|2022-03-09 17:23:10|295.16|293.08|294.94|292.86|295.16|293.08|294.5|292.42|0
1646846600000|2022-03-09 17:23:20|295.81|293.73|295.26|293.18|296.25|294.17|295.26|293.18|0
1646846610000|2022-03-09 17:23:30|295.7|293.62|294.94|292.86|295.7|293.62|294.94|292.86|0
1646846620000|2022-03-09 17:23:40|294.72|292.64|295.48|293.4|295.81|293.73|294.72|292.64|0
1646846630000|2022-03-09 17:23:50|294.94|292.86|294.5|292.42|295.15|293.07|294.5|292.42|0
1646846640000|2022-03-09 17:24:00|294.72|292.64|293.84|291.76|294.72|292.64|293.84|291.76|0
1646846650000|2022-03-09 17:24:10|294.5|292.42|293.18|291.1|294.72|292.64|293.18|291.1|0
1646846660000|2022-03-09 17:24:20|292.75|290.67|292.31|290.23|292.75|290.67|292.09|290.01|0
1646846670000|2022-03-09 17:24:30|292.09|290.01|293.18|291.1|293.18|291.1|292.09|290.01|0
1646846680000|2022-03-09 17:24:40|293.84|291.76|293.4|291.32|293.84|291.76|293.18|291.1|0
1646846690000|2022-03-09 17:24:50|292.96|290.88|292.53|290.45|292.96|290.88|292.53|290.45|0
1646846700000|2022-03-09 17:25:00|292.96|290.88|292.74|290.66|293.29|291.21|292.74|290.66|0
1646846710000|2022-03-09 17:25:10|292.96|290.88|293.4|291.32|293.72|291.64|292.96|290.88|0
1646846720000|2022-03-09 17:25:20|293.18|291.1|293.18|291.1|293.4|291.32|293.18|291.1|0
1646846730000|2022-03-09 17:25:30|292.31|290.23|292.09|290.01|292.63|290.55|291.97|289.89|0
1646846740000|2022-03-09 17:25:40|291.65|289.57|289.47|287.39|291.65|289.57|289.47|287.39|0
1646846750000|2022-03-09 17:25:50|289.79|287.71|290.34|288.26|291|288.92|289.79|287.71|0
1646846760000|2022-03-09 17:26:00|291.1|289.02|290.12|288.04|291.21|289.13|290.12|288.04|0
1646846770000|2022-03-09 17:26:10|289.9|287.82|291.21|289.13|291.21|289.13|289.9|287.82|0
1646846780000|2022-03-09 17:26:20|291.43|289.35|291.65|289.57|291.65|289.57|291.21|289.13|0
1646846790000|2022-03-09 17:26:30|291.43|289.35|291.43|289.35|291.43|289.35|291.1|289.02|0
1646846800000|2022-03-09 17:26:40|291.75|289.67|291.65|289.57|291.75|289.67|291.65|289.57|0
1646846810000|2022-03-09 17:26:50|291.75|289.67|291.75|289.67|291.75|289.67|291.75|289.67|0
1646846820000|2022-03-09 17:27:00|292.74|290.66|292.96|290.88|292.96|290.88|292.74|290.66|0
1646846830000|2022-03-09 17:27:10|293.28|291.2|292.96|290.88|293.61|291.53|292.96|290.88|0
1646846840000|2022-03-09 17:27:20|293.28|291.2|293.28|291.2|293.28|291.2|293.06|290.98|0
1646846850000|2022-03-09 17:27:30|293.61|291.53|294.71|292.63|294.71|292.63|293.61|291.53|0
1646846860000|2022-03-09 17:27:40|294.49|292.41|294.49|292.41|294.71|292.63|294.49|292.41|0
1646846870000|2022-03-09 17:27:50|294.59|292.51|294.27|292.19|294.71|292.63|294.05|291.97|0
1646846880000|2022-03-09 17:28:00|294.49|292.41|295.8|293.72|295.8|293.72|294.49|292.41|0
1646846890000|2022-03-09 17:28:10|295.58|293.5|295.91|293.83|295.91|293.83|295.58|293.5|0
1646846900000|2022-03-09 17:28:20|296.02|293.94|295.15|293.07|296.02|293.94|295.15|293.07|0
1646846910000|2022-03-09 17:28:30|295.47|293.39|294.71|292.63|295.47|293.39|294.71|292.63|0
1646846920000|2022-03-09 17:28:40|294.93|292.85|295.03|292.95|295.36|293.28|294.93|292.85|0
1646846930000|2022-03-09 17:28:50|295.36|293.28|296.68|294.6|296.68|294.6|295.14|293.06|0
1646846940000|2022-03-09 17:29:00|297.12|295.04|296.02|293.94|297.12|295.04|296.02|293.94|0
1646846950000|2022-03-09 17:29:10|296.46|294.38|296.46|294.38|296.56|294.48|296.46|294.38|0
1646846960000|2022-03-09 17:29:20|296.68|294.6|296.24|294.16|296.68|294.6|296.24|294.16|0
1646846970000|2022-03-09 17:29:30|296.02|293.94|296.24|294.16|296.24|294.16|295.8|293.72|0
1646846980000|2022-03-09 17:29:40|296.02|293.94|296.24|294.16|296.24|294.16|296.02|293.94|0
1646846990000|2022-03-09 17:29:50|295.58|293.5|295.8|293.72|295.8|293.72|295.58|293.5|0
1646847000000|2022-03-09 17:30:00|295.58|293.5|297.34|295.26|297.34|295.26|295.58|293.5|0
1646847010000|2022-03-09 17:30:10|297.56|295.48|297.56|295.48|297.56|295.48|297.34|295.26|0
1646847020000|2022-03-09 17:30:20|297.34|295.26|298.21|296.13|298.21|296.13|297.34|295.26|0
1646847030000|2022-03-09 17:30:30|298.43|296.35|298.43|296.35|298.65|296.57|298.43|296.35|0
1646847040000|2022-03-09 17:30:40|298.21|296.13|298.21|296.13|298.21|296.13|297.77|295.69|0
1646847050000|2022-03-09 17:30:50|298.43|296.35|298.43|296.35|298.43|296.35|297.99|295.91|0
1646847060000|2022-03-09 17:31:00|298.32|296.24|297.55|295.47|298.32|296.24|297.55|295.47|0
1646847070000|2022-03-09 17:31:10|297.66|295.58|296.46|294.38|297.77|295.69|296.46|294.38|0
1646847080000|2022-03-09 17:31:20|296.67|294.59|296.67|294.59|297.11|295.03|296.67|294.59|0
1646847090000|2022-03-09 17:31:30|296.45|294.37|297.27|295.19|297.49|295.41|296.45|294.37|0
1646847100000|2022-03-09 17:31:40|297.71|295.63|297.47|295.39|297.71|295.63|296.32|294.24|0
1646847110000|2022-03-09 17:31:50|297.25|295.17|296.89|294.81|297.33|295.25|296.89|294.81|0
1646847120000|2022-03-09 17:32:00|297.33|295.25|296.45|294.37|297.33|295.25|296.45|294.37|0
1646847130000|2022-03-09 17:32:10|296.23|294.15|297|294.92|297|294.92|296.01|293.93|0
1646847140000|2022-03-09 17:32:20|296.89|294.81|297.77|295.69|297.77|295.69|296.89|294.81|0
1646847150000|2022-03-09 17:32:30|297.66|295.58|297.55|295.47|297.66|295.58|297.55|295.47|0
1646847160000|2022-03-09 17:32:40|297.11|295.03|297.11|295.03|297.11|295.03|297.11|295.03|0
1646847170000|2022-03-09 17:32:50|296.89|294.81|296.45|294.37|297.11|295.03|296.45|294.37|0
1646847180000|2022-03-09 17:33:00|296.67|294.59|296.01|293.93|296.67|294.59|295.79|293.71|0
1646847190000|2022-03-09 17:33:10|296.23|294.15|296.12|294.04|296.23|294.15|295.57|293.49|0
1646847200000|2022-03-09 17:33:20|296.01|293.93|296.23|294.15|296.23|294.15|295.79|293.71|0
1646847210000|2022-03-09 17:33:30|296.01|293.93|297.11|295.03|297.11|295.03|296.01|293.93|0
1646847220000|2022-03-09 17:33:40|296.89|294.81|296.89|294.81|296.89|294.81|296.56|294.48|0
1646847230000|2022-03-09 17:33:50|296.45|294.37|296.45|294.37|296.45|294.37|296.23|294.15|0
1646847240000|2022-03-09 17:34:00|296.89|294.81|296.89|294.81|296.89|294.81|296.67|294.59|0
1646847250000|2022-03-09 17:34:10|297.43|295.35|297.77|295.69|297.77|295.69|297.43|295.35|0
1646847260000|2022-03-09 17:34:20|297.55|295.47|298.43|296.35|298.65|296.57|297.55|295.47|0
1646847270000|2022-03-09 17:34:30|298.65|296.57|298.43|296.35|298.65|296.57|298.43|296.35|0
1646847280000|2022-03-09 17:34:40|298.21|296.13|298.65|296.57|298.65|296.57|297.77|295.69|0
1646847290000|2022-03-09 17:34:50|298.43|296.35|299.09|297.01|299.09|297.01|298.43|296.35|0
1646847300000|2022-03-09 17:35:00|299.53|297.45|299.53|297.45|299.75|297.67|299.08|297|0
1646847310000|2022-03-09 17:35:10|299.75|297.67|299.52|297.44|299.75|297.67|299.3|297.22|0
1646847320000|2022-03-09 17:35:20|299.97|297.89|299.3|297.22|299.97|297.89|299.3|297.22|0
1646847330000|2022-03-09 17:35:30|299.74|297.66|299.3|297.22|299.96|297.88|299.3|297.22|0
1646847340000|2022-03-09 17:35:40|299.52|297.44|299.96|297.88|299.96|297.88|299.52|297.44|0
1646847350000|2022-03-09 17:35:50|300.18|298.1|302.17|300.09|302.17|300.09|300.18|298.1|0
1646847360000|2022-03-09 17:36:00|302.27|300.19|302.61|300.53|302.61|300.53|301.51|299.43|0
1646847370000|2022-03-09 17:36:10|302.83|300.75|303.6|301.52|303.6|301.52|302.61|300.53|0
1646847380000|2022-03-09 17:36:20|303.49|301.41|303.82|301.74|303.82|301.74|303.49|301.41|0
1646847390000|2022-03-09 17:36:30|303.94|301.86|303.49|301.41|304.16|302.08|303.27|301.19|0
1646847400000|2022-03-09 17:36:40|303.38|301.3|302.71|300.63|303.38|301.3|302.61|300.53|0
1646847410000|2022-03-09 17:36:50|302.49|300.41|302.71|300.63|303.16|301.08|302.49|300.41|0
1646847420000|2022-03-09 17:37:00|302.61|300.53|302.39|300.31|302.83|300.75|302.39|300.31|0
1646847430000|2022-03-09 17:37:10|301.5|299.42|302.17|300.09|302.17|300.09|301.5|299.42|0
1646847440000|2022-03-09 17:37:20|302.49|300.41|303.05|300.97|303.05|300.97|302.49|300.41|0
1646847450000|2022-03-09 17:37:30|302.83|300.75|302.39|300.31|302.83|300.75|302.05|299.97|0
1646847460000|2022-03-09 17:37:40|302.61|300.53|301.94|299.86|302.61|300.53|301.94|299.86|0
1646847470000|2022-03-09 17:37:50|302.17|300.09|303.05|300.97|303.05|300.97|302.17|300.09|0
1646847480000|2022-03-09 17:38:00|302.61|300.53|302.71|300.63|303.27|301.19|302.49|300.41|0
1646847490000|2022-03-09 17:38:10|303.27|301.19|303.49|301.41|303.71|301.63|303.27|301.19|0
1646847500000|2022-03-09 17:38:20|304.04|301.96|303.93|301.85|304.15|302.07|303.93|301.85|0
1646847510000|2022-03-09 17:38:30|303.71|301.63|303.49|301.41|303.82|301.74|303.49|301.41|0
1646847520000|2022-03-09 17:38:40|303.27|301.19|303.27|301.19|303.37|301.29|303.05|300.97|0
1646847530000|2022-03-09 17:38:50|303.93|301.85|304.37|302.29|305.7|303.62|303.93|301.85|0
1646847540000|2022-03-09 17:39:00|304.15|302.07|304.37|302.29|304.7|302.62|303.93|301.85|0
1646847550000|2022-03-09 17:39:10|303.93|301.85|303.59|301.51|304.59|302.51|303.59|301.51|0
1646847560000|2022-03-09 17:39:20|303.49|301.41|303.71|301.63|303.71|301.63|303.49|301.41|0
1646847570000|2022-03-09 17:39:30|303.93|301.85|304.15|302.07|304.26|302.18|303.93|301.85|0
1646847580000|2022-03-09 17:39:40|304.04|301.96|304.15|302.07|304.37|302.29|304.04|301.96|0
1646847590000|2022-03-09 17:39:50|304.37|302.29|303.93|301.85|304.37|302.29|303.93|301.85|0
1646847600000|2022-03-09 17:40:00|304.37|302.29|304.37|302.29|304.59|302.51|304.37|302.29|0
1646847610000|2022-03-09 17:40:10|304.26|302.18|303.59|301.51|304.37|302.29|303.59|301.51|0
1646847620000|2022-03-09 17:40:20|303.71|301.63|303.59|301.51|303.93|301.85|303.59|301.51|0
1646847630000|2022-03-09 17:40:30|303.49|301.41|303.48|301.4|303.71|301.63|303.48|301.4|0
1646847640000|2022-03-09 17:40:40|303.26|301.18|303.48|301.4|303.48|301.4|303.26|301.18|0
1646847650000|2022-03-09 17:40:50|303.71|301.63|304.03|301.95|304.03|301.95|303.71|301.63|0
1646847660000|2022-03-09 17:41:00|304.25|302.17|303.71|301.63|304.25|302.17|303.71|301.63|0
1646847670000|2022-03-09 17:41:10|303.15|301.07|303.26|301.18|303.26|301.18|302.38|300.3|0
1646847680000|2022-03-09 17:41:20|303.15|301.07|303.48|301.4|303.48|301.4|302.82|300.74|0
1646847690000|2022-03-09 17:41:30|303.26|301.18|302.82|300.74|303.7|301.62|302.82|300.74|0
1646847700000|2022-03-09 17:41:40|303.04|300.96|303.15|301.07|303.15|301.07|302.82|300.74|0
1646847710000|2022-03-09 17:41:50|302.82|300.74|302.6|300.52|302.93|300.85|302.38|300.3|0
1646847720000|2022-03-09 17:42:00|302.38|300.3|302.38|300.3|302.93|300.85|302.38|300.3|0
1646847730000|2022-03-09 17:42:10|302.04|299.96|301.71|299.63|302.04|299.96|301.49|299.41|0
1646847740000|2022-03-09 17:42:20|301.49|299.41|301.71|299.63|301.94|299.86|301.49|299.41|0
1646847750000|2022-03-09 17:42:30|301.49|299.41|301.49|299.41|301.71|299.63|301.49|299.41|0
1646847760000|2022-03-09 17:42:40|301.71|299.63|301.05|298.97|301.71|299.63|301.05|298.97|0
1646847770000|2022-03-09 17:42:50|300.83|298.75|300.39|298.31|301.05|298.97|300.39|298.31|0
1646847780000|2022-03-09 17:43:00|300.61|298.53|300.17|298.09|300.83|298.75|299.95|297.87|0
1646847790000|2022-03-09 17:43:10|299.95|297.87|299.07|296.99|299.95|297.87|299.07|296.99|0
1646847810000|2022-03-09 17:43:30|299.29|297.21|298.95|296.87|299.29|297.21|298.95|296.87|0
1646847820000|2022-03-09 17:43:40|298.85|296.77|299.07|296.99|299.29|297.21|298.85|296.77|0
1646847830000|2022-03-09 17:43:50|298.85|296.77|299.07|296.99|299.07|296.99|298.85|296.77|0
1646847840000|2022-03-09 17:44:00|298.85|296.77|298.73|296.65|299.07|296.99|298.73|296.65|0
1646847850000|2022-03-09 17:44:10|298.85|296.77|298.85|296.77|299.29|297.21|298.85|296.77|0
1646847860000|2022-03-09 17:44:20|299.07|296.99|299.07|296.99|299.07|296.99|298.95|296.87|0
1646847870000|2022-03-09 17:44:30|299.29|297.21|299.83|297.75|299.83|297.75|299.29|297.21|0
1646847880000|2022-03-09 17:44:40|300.17|298.09|299.51|297.43|300.17|298.09|299.51|297.43|0
1646847890000|2022-03-09 17:44:50|299.73|297.65|300.17|298.09|300.39|298.31|299.73|297.65|0
1646847900000|2022-03-09 17:45:00|300.39|298.31|299.73|297.65|300.39|298.31|299.73|297.65|0
1646847910000|2022-03-09 17:45:10|299.95|297.87|299.5|297.42|300.17|298.09|299.5|297.42|0
1646847920000|2022-03-09 17:45:20|299.72|297.64|300.17|298.09|300.17|298.09|299.72|297.64|0
1646847930000|2022-03-09 17:45:30|299.94|297.86|299.94|297.86|300.16|298.08|299.94|297.86|0
1646847940000|2022-03-09 17:45:40|299.83|297.75|299.5|297.42|300.16|298.08|299.5|297.42|0
1646847950000|2022-03-09 17:45:50|299.28|297.2|299.5|297.42|299.5|297.42|299.17|297.09|0
1646847960000|2022-03-09 17:46:00|299.28|297.2|298.18|296.1|299.28|297.2|298.18|296.1|0
1646847970000|2022-03-09 17:46:10|298.62|296.54|298.62|296.54|298.73|296.65|298.62|296.54|0
1646847980000|2022-03-09 17:46:20|298.29|296.21|297.52|295.44|298.4|296.32|297.52|295.44|0
1646847990000|2022-03-09 17:46:30|297.74|295.66|297.74|295.66|297.96|295.88|297.74|295.66|0
1646848000000|2022-03-09 17:46:40|298.07|295.99|298.62|296.54|298.62|296.54|298.07|295.99|0
1646848010000|2022-03-09 17:46:50|298.4|296.32|297.96|295.88|298.62|296.54|297.96|295.88|0
1646848020000|2022-03-09 17:47:00|298.51|296.43|299.5|297.42|299.5|297.42|298.4|296.32|0
1646848030000|2022-03-09 17:47:10|299.06|296.98|299.06|296.98|299.61|297.53|298.95|296.87|0
1646848040000|2022-03-09 17:47:20|299.28|297.2|299.28|297.2|299.72|297.64|299.28|297.2|0
1646848050000|2022-03-09 17:47:30|299.5|297.42|300.16|298.08|300.16|298.08|299.5|297.42|0
1646848060000|2022-03-09 17:47:40|300.6|298.52|300.16|298.08|300.6|298.52|300.16|298.08|0
1646848070000|2022-03-09 17:47:50|300.05|297.97|299.94|297.86|300.38|298.3|299.94|297.86|0
1646848080000|2022-03-09 17:48:00|300.16|298.08|300.82|298.74|300.82|298.74|300.16|298.08|0
1646848090000|2022-03-09 17:48:10|300.6|298.52|300.82|298.74|301.04|298.96|300.6|298.52|0
1646848100000|2022-03-09 17:48:20|301.7|299.62|301.37|299.29|301.92|299.84|301.15|299.07|0
1646848110000|2022-03-09 17:48:30|301.04|298.96|301.59|299.51|301.59|299.51|301.04|298.96|0
1646848120000|2022-03-09 17:48:40|301.37|299.29|301.7|299.62|301.7|299.62|301.26|299.18|0
1646848130000|2022-03-09 17:48:50|301.81|299.73|302.14|300.06|302.14|300.06|301.81|299.73|0
1646848140000|2022-03-09 17:49:00|302.36|300.28|302.81|300.73|302.81|300.73|302.36|300.28|0
1646848150000|2022-03-09 17:49:10|302.91|300.83|303.47|301.39|303.69|301.61|302.91|300.83|0
1646848160000|2022-03-09 17:49:20|303.35|301.27|303.25|301.17|303.35|301.27|303.03|300.95|0
1646848170000|2022-03-09 17:49:30|303.13|301.05|303.47|301.39|303.47|301.39|303.13|301.05|0
1646848180000|2022-03-09 17:49:40|303.69|301.61|303.91|301.83|304.13|302.05|303.69|301.61|0
1646848190000|2022-03-09 17:49:50|303.69|301.61|303.69|301.61|304.13|302.05|303.69|301.61|0
1646848200000|2022-03-09 17:50:00|303.47|301.39|303.02|300.94|303.47|301.39|302.8|300.72|0
1646848210000|2022-03-09 17:50:10|302.14|300.06|302.8|300.72|302.8|300.72|302.14|300.06|0
1646848220000|2022-03-09 17:50:20|303.02|300.94|302.58|300.5|303.02|300.94|302.14|300.06|0
1646848230000|2022-03-09 17:50:30|302.82|300.26|303.04|300.48|303.04|300.48|302.82|300.26|0
1646848240000|2022-03-09 17:50:40|302.82|300.26|302.93|300.37|302.93|300.37|302.6|300.04|0
1646848250000|2022-03-09 17:50:50|303.26|300.7|302.6|300.04|303.26|300.7|302.6|300.04|0
1646848260000|2022-03-09 17:51:00|302.82|300.26|302.6|300.04|302.82|300.26|302.6|300.04|0
1646848270000|2022-03-09 17:51:10|302.82|300.26|303.26|300.7|303.26|300.7|302.82|300.26|0
1646848280000|2022-03-09 17:51:20|303.15|300.59|303.04|300.48|303.15|300.59|303.04|300.48|0
1646848290000|2022-03-09 17:51:30|303.15|300.59|303.48|300.92|303.7|301.14|303.15|300.59|0
1646848300000|2022-03-09 17:51:40|303.26|300.7|303.04|300.48|303.26|300.7|302.6|300.04|0
1646848310000|2022-03-09 17:51:50|302.6|300.04|303.04|300.48|303.26|300.7|302.6|300.04|0
1646848320000|2022-03-09 17:52:00|302.6|300.04|303.26|300.7|303.26|300.7|302.6|300.04|0
1646848330000|2022-03-09 17:52:10|303.04|300.48|303.26|300.7|303.48|300.92|303.04|300.48|0
1646848340000|2022-03-09 17:52:20|302.82|300.26|303.04|300.48|303.04|300.48|302.6|300.04|0
1646848350000|2022-03-09 17:52:30|302.6|300.04|302.38|299.82|302.92|300.36|302.38|299.82|0
1646848360000|2022-03-09 17:52:40|301.27|298.71|301.49|298.93|301.49|298.93|301.27|298.71|0
1646848370000|2022-03-09 17:52:50|301.27|298.71|302.6|300.04|302.6|300.04|301.27|298.71|0
1646848380000|2022-03-09 17:53:00|302.38|299.82|301.93|299.37|302.38|299.82|301.93|299.37|0
1646848390000|2022-03-09 17:53:10|302.04|299.48|302.37|299.81|302.37|299.81|301.93|299.37|0
1646848400000|2022-03-09 17:53:20|302.15|299.59|302.6|300.04|302.6|300.04|302.15|299.59|0
1646848410000|2022-03-09 17:53:30|301.93|299.37|301.49|298.93|301.93|299.37|301.49|298.93|0
1646848420000|2022-03-09 17:53:40|301.71|299.15|301.93|299.37|301.93|299.37|301.71|299.15|0
1646848430000|2022-03-09 17:53:50|301.71|299.15|301.71|299.15|302.82|300.26|301.71|299.15|0
1646848440000|2022-03-09 17:54:00|301.49|298.93|302.04|299.48|302.15|299.59|301.49|298.93|0
1646848450000|2022-03-09 17:54:10|303.04|300.48|303.04|300.48|303.04|300.48|302.59|300.03|0
1646848460000|2022-03-09 17:54:20|302.81|300.25|302.81|300.25|303.04|300.48|302.81|300.25|0
1646848470000|2022-03-09 17:54:30|303.03|300.47|301.93|299.37|303.03|300.47|301.93|299.37|0
1646848480000|2022-03-09 17:54:40|301.71|299.15|301.82|299.26|302.15|299.59|301.71|299.15|0
1646848490000|2022-03-09 17:54:50|301.49|298.93|301.27|298.71|301.49|298.93|301.27|298.71|0
1646848500000|2022-03-09 17:55:00|301.71|299.15|301.93|299.37|301.93|299.37|300.61|298.05|0
1646848510000|2022-03-09 17:55:10|302.7|300.14|302.48|299.92|302.7|300.14|302.37|299.81|0
1646848520000|2022-03-09 17:55:20|301.93|299.37|301.93|299.37|301.93|299.37|301.59|299.03|0
1646848530000|2022-03-09 17:55:30|302.15|299.59|301.71|299.15|302.15|299.59|301.71|299.15|0
1646848540000|2022-03-09 17:55:40|301.93|299.37|301.93|299.37|301.93|299.37|301.93|299.37|0
1646848550000|2022-03-09 17:55:50|302.15|299.59|303.47|300.91|303.7|301.14|302.15|299.59|0
1646848560000|2022-03-09 17:56:00|303.25|300.69|303.36|300.8|303.69|301.13|303.25|300.69|0
1646848570000|2022-03-09 17:56:10|303.25|300.69|302.81|300.25|303.25|300.69|302.59|300.03|0
1646848580000|2022-03-09 17:56:20|302.59|300.03|302.7|300.14|302.81|300.25|302.59|300.03|0
1646848590000|2022-03-09 17:56:30|302.81|300.25|302.47|299.91|302.81|300.25|301.93|299.37|0
1646848600000|2022-03-09 17:56:40|301.93|299.37|300.82|298.26|301.93|299.37|300.82|298.26|0
1646848610000|2022-03-09 17:56:50|301.15|298.59|301.26|298.7|301.26|298.7|300.6|298.04|0
1646848620000|2022-03-09 17:57:00|300.93|298.37|300.49|297.93|300.93|298.37|300.16|297.6|0
1646848630000|2022-03-09 17:57:10|300.82|298.26|299.83|297.27|300.82|298.26|299.83|297.27|0
1646848640000|2022-03-09 17:57:20|300.38|297.82|300.27|297.71|300.82|298.26|300.16|297.6|0
1646848650000|2022-03-09 17:57:30|300.38|297.82|300.82|298.26|301.04|298.48|300.38|297.82|0
1646848660000|2022-03-09 17:57:40|300.6|298.04|300.82|298.26|300.82|298.26|300.38|297.82|0
1646848670000|2022-03-09 17:57:50|301.04|298.48|300.82|298.26|301.26|298.7|300.82|298.26|0
1646848680000|2022-03-09 17:58:00|300.49|297.93|300.82|298.26|300.82|298.26|300.38|297.82|0
1646848690000|2022-03-09 17:58:10|301.04|298.48|301.04|298.48|301.04|298.48|300.82|298.26|0
1646848700000|2022-03-09 17:58:20|301.26|298.7|302.59|300.03|302.81|300.25|301.26|298.7|0
1646848710000|2022-03-09 17:58:30|302.36|299.8|302.14|299.58|302.36|299.8|302.03|299.47|0
1646848720000|2022-03-09 17:58:40|302.36|299.8|302.56|300|302.56|300|301.7|299.14|0
1646848730000|2022-03-09 17:58:50|302.34|299.78|302.56|300|302.56|300|302.12|299.56|0
1646848740000|2022-03-09 17:59:00|302.12|299.56|302.34|299.78|302.34|299.78|301.9|299.34|0
1646848750000|2022-03-09 17:59:10|302.56|300|302.78|300.22|302.78|300.22|302.34|299.78|0
1646848760000|2022-03-09 17:59:20|302.34|299.78|302|299.44|302.34|299.78|301.9|299.34|0
1646848770000|2022-03-09 17:59:30|302.12|299.56|302|299.44|302.34|299.78|302|299.44|0
1646848780000|2022-03-09 17:59:40|302.12|299.56|302.78|300.22|303.22|300.66|302.12|299.56|0
1646848790000|2022-03-09 17:59:50|303|300.44|303.22|300.66|303.22|300.66|303|300.44|0
1646848800000|2022-03-09 18:00:00|302.78|300.22|302.12|299.56|303|300.44|302.12|299.56|0
1646848810000|2022-03-09 18:00:10|301.68|299.12|299.91|297.35|301.68|299.12|299.69|297.13|0
1646848820000|2022-03-09 18:00:20|299.47|296.91|299.69|297.13|299.69|297.13|299.25|296.69|0
1646848830000|2022-03-09 18:00:30|299.47|296.91|298.81|296.25|299.69|297.13|298.81|296.25|0
1646848840000|2022-03-09 18:00:40|299.25|296.69|299.25|296.69|299.69|297.13|299.25|296.69|0
1646848850000|2022-03-09 18:00:50|299.47|296.91|299.69|297.13|299.69|297.13|299.47|296.91|0
1646848860000|2022-03-09 18:01:00|299.91|297.35|299.47|296.91|299.91|297.35|299.47|296.91|0
1646848870000|2022-03-09 18:01:10|299.25|296.69|299.69|297.13|300.13|297.57|299.25|296.69|0
1646848880000|2022-03-09 18:01:20|299.91|297.35|299.69|297.13|299.91|297.35|299.69|297.13|0
1646848890000|2022-03-09 18:01:30|299.91|297.35|300.35|297.79|300.35|297.79|299.91|297.35|0
1646848900000|2022-03-09 18:01:40|300.68|298.12|300.13|297.57|300.68|298.12|300.13|297.57|0
1646848910000|2022-03-09 18:01:50|300.35|297.79|300.35|297.79|300.35|297.79|300.35|297.79|0
1646848920000|2022-03-09 18:02:00|300.79|298.23|300.46|297.9|300.9|298.34|300.46|297.9|0
1646848930000|2022-03-09 18:02:10|300.57|298.01|300.35|297.79|300.57|298.01|299.69|297.13|0
1646848940000|2022-03-09 18:02:20|299.91|297.35|299.91|297.35|300.13|297.57|299.69|297.13|0
1646848950000|2022-03-09 18:02:30|300.02|297.46|300.35|297.79|300.35|297.79|300.02|297.46|0
1646848960000|2022-03-09 18:02:40|300.24|297.68|300.02|297.46|300.24|297.68|299.91|297.35|0
1646848970000|2022-03-09 18:02:50|300.35|297.79|299.69|297.13|300.35|297.79|299.69|297.13|0
1646848980000|2022-03-09 18:03:00|299.14|296.58|299.47|296.67|299.81|297.01|299.14|296.57|0
1646848990000|2022-03-09 18:03:10|299.25|296.45|297.39|294.59|299.25|296.45|297.39|294.59|0
1646849000000|2022-03-09 18:03:20|297.61|294.81|297.17|294.37|297.83|295.03|297.17|294.37|0
1646849010000|2022-03-09 18:03:30|296.95|294.15|297.39|294.59|297.5|294.7|296.95|294.15|0
1646849020000|2022-03-09 18:03:40|297.83|295.03|297.61|294.81|297.83|295.03|297.61|294.81|0
1646849030000|2022-03-09 18:03:50|296.95|294.15|295.74|293.18|297.06|294.26|295.74|292.94|0
1646849040000|2022-03-09 18:04:00|295.96|293.4|295.95|293.39|295.96|293.4|295.52|292.96|0
1646849050000|2022-03-09 18:04:10|295.18|292.62|294.42|291.86|295.18|292.62|294.42|291.86|0
1646849060000|2022-03-09 18:04:20|294.64|292.08|295.08|292.52|295.3|292.74|294.64|292.08|0
1646849070000|2022-03-09 18:04:30|295.73|293.17|295.95|293.39|296.06|293.5|295.73|293.17|0
1646849080000|2022-03-09 18:04:40|296.61|294.05|295.52|292.96|296.61|294.05|295.52|292.96|0
1646849090000|2022-03-09 18:04:50|295.3|292.74|294.64|292.08|295.3|292.74|294.64|292.08|0
1646849100000|2022-03-09 18:05:00|294.2|291.64|293.98|291.42|294.2|291.64|293.98|291.42|0
1646849110000|2022-03-09 18:05:10|293.87|291.31|294.42|291.86|294.64|292.08|293.87|291.31|0
1646849120000|2022-03-09 18:05:20|294.2|291.64|295.3|292.74|295.3|292.74|294.2|291.64|0
1646849130000|2022-03-09 18:05:30|295.08|292.52|294.96|292.4|295.18|292.62|294.86|292.3|0
1646849140000|2022-03-09 18:05:40|294.86|292.3|295.84|293.28|295.84|293.28|294.86|292.3|0
1646849150000|2022-03-09 18:05:50|296.71|294.15|297.05|294.49|297.49|294.93|296.71|294.15|0
1646849160000|2022-03-09 18:06:00|297.37|294.81|297.05|294.49|297.37|294.81|296.61|294.05|0
1646849170000|2022-03-09 18:06:10|297.27|294.71|293.76|291.2|297.27|294.71|293.76|291.2|0
1646849180000|2022-03-09 18:06:20|293.87|291.31|293.98|291.42|293.98|291.42|293.76|291.2|0
1646849190000|2022-03-09 18:06:30|294.64|292.08|294.85|292.29|294.85|292.29|294.2|291.64|0
1646849200000|2022-03-09 18:06:40|294.64|292.08|295.07|292.51|295.07|292.51|294.64|292.08|0
1646849210000|2022-03-09 18:06:50|294.64|292.08|294.42|291.86|294.64|292.08|294.42|291.86|0
1646849220000|2022-03-09 18:07:00|293.98|291.42|294.2|291.64|294.2|291.64|293.98|291.42|0
1646849230000|2022-03-09 18:07:10|294.3|291.74|293.54|290.98|294.3|291.74|293.32|290.76|0
1646849240000|2022-03-09 18:07:20|294.42|291.86|293.98|291.42|294.42|291.86|293.98|291.42|0
1646849250000|2022-03-09 18:07:30|294.42|291.86|294.42|291.86|294.42|291.86|294.2|291.64|0
1646849260000|2022-03-09 18:07:40|294.2|291.64|294.85|292.29|294.85|292.29|294.2|291.64|0
1646849270000|2022-03-09 18:07:50|294.74|292.18|295.07|292.51|295.07|292.51|294.41|291.85|0
1646849280000|2022-03-09 18:08:00|294.41|291.85|294.74|292.18|295.18|292.62|294.3|291.74|0
1646849290000|2022-03-09 18:08:10|294.2|291.64|294.63|292.07|294.63|292.07|293.98|291.42|0
1646849300000|2022-03-09 18:08:20|294.52|291.96|295.18|292.62|295.29|292.73|294.52|291.96|0
1646849310000|2022-03-09 18:08:30|295.07|292.51|295.83|293.27|295.95|293.39|294.85|292.29|0
1646849320000|2022-03-09 18:08:40|295.73|293.17|296.16|293.6|296.16|293.6|295.73|293.17|0
1646849330000|2022-03-09 18:08:50|296.38|293.82|296.82|294.26|296.82|294.26|296.38|293.82|0
1646849340000|2022-03-09 18:09:00|297.04|294.48|297.59|295.03|297.59|295.03|297.04|294.48|0
1646849350000|2022-03-09 18:09:10|297.04|294.48|296.16|293.6|297.04|294.48|296.16|293.6|0
1646849360000|2022-03-09 18:09:20|296.27|293.71|296.16|293.6|296.27|293.71|295.83|293.27|0
1646849370000|2022-03-09 18:09:30|295.94|293.38|295.94|293.38|295.94|293.38|295.72|293.16|0
1646849380000|2022-03-09 18:09:40|296.6|294.04|296.38|293.82|296.82|294.26|296.38|293.82|0
1646849390000|2022-03-09 18:09:50|296.16|293.6|295.5|292.94|296.16|293.6|295.5|292.94|0
1646849400000|2022-03-09 18:10:00|295.07|292.51|295.29|292.73|295.5|292.94|294.85|292.29|0
1646849410000|2022-03-09 18:10:10|295.07|292.51|295.72|293.16|295.94|293.38|295.07|292.51|0
1646849420000|2022-03-09 18:10:20|295.94|293.38|295.83|293.27|296.16|293.6|295.83|293.27|0
1646849430000|2022-03-09 18:10:30|295.72|293.16|296.7|294.14|296.7|294.14|295.72|293.16|0
1646849440000|2022-03-09 18:10:40|296.82|294.26|297.26|294.7|297.7|295.14|296.82|294.26|0
1646849450000|2022-03-09 18:10:50|297.48|294.92|297.48|294.92|297.48|294.92|297.48|294.92|0
1646849460000|2022-03-09 18:11:00|297.7|295.14|297.26|294.7|297.7|295.14|297.26|294.7|0
1646849470000|2022-03-09 18:11:10|297.48|294.92|298.35|295.79|298.79|296.23|297.48|294.92|0
1646849480000|2022-03-09 18:11:20|298.57|296.01|298.35|295.79|298.57|296.01|298.35|295.79|0
1646849490000|2022-03-09 18:11:30|298.57|296.01|298.13|295.57|298.57|296.01|298.02|295.46|0
1646849500000|2022-03-09 18:11:40|297.26|294.7|298.13|295.57|298.35|295.79|297.26|294.7|0
1646849510000|2022-03-09 18:11:50|298.24|295.68|298.13|295.57|298.24|295.68|297.69|295.13|0
1646849520000|2022-03-09 18:12:00|298.57|296.01|299.45|296.89|299.45|296.89|298.57|296.01|0
1646849530000|2022-03-09 18:12:10|299.23|296.67|299.23|296.67|299.45|296.89|299.23|296.67|0
1646849540000|2022-03-09 18:12:20|299.45|296.89|299.23|296.67|299.45|296.89|299.01|296.45|0
1646849550000|2022-03-09 18:12:30|298.79|296.23|298.13|295.57|298.79|296.23|298.13|295.57|0
1646849560000|2022-03-09 18:12:40|298.24|295.68|298.35|295.79|298.35|295.79|298.13|295.57|0
1646849570000|2022-03-09 18:12:50|298.13|295.57|298.35|295.79|298.35|295.79|298.13|295.57|0
1646849580000|2022-03-09 18:13:00|300.33|297.77|299.67|297.11|300.33|297.77|299.67|297.11|0
1646849590000|2022-03-09 18:13:10|299.45|296.89|299.67|297.11|299.67|297.11|299.23|296.67|0
1646849600000|2022-03-09 18:13:20|299.45|296.89|299.45|296.89|299.55|296.99|299.11|296.55|0
1646849610000|2022-03-09 18:13:30|299.23|296.67|299.33|296.77|299.55|296.99|299.23|296.67|0
1646849620000|2022-03-09 18:13:40|299.23|296.67|299.45|296.89|299.45|296.89|299.01|296.45|0
1646849630000|2022-03-09 18:13:50|299.23|296.67|299.45|296.89|299.45|296.89|299.01|296.45|0
1646849640000|2022-03-09 18:14:00|299.77|297.21|300.33|297.77|300.43|297.87|299.67|297.11|0
1646849650000|2022-03-09 18:14:10|299.77|297.21|300.43|297.87|300.77|298.21|299.77|297.21|0
1646849660000|2022-03-09 18:14:20|300.77|298.21|300.33|297.77|300.77|298.21|300.11|297.55|0
1646849670000|2022-03-09 18:14:30|300.43|297.87|300.33|297.77|300.55|297.99|300.33|297.77|0
1646849680000|2022-03-09 18:14:40|299.45|296.89|299.23|296.67|299.45|296.89|299.23|296.67|0
1646849690000|2022-03-09 18:14:50|299.45|296.89|300.33|297.77|300.33|297.77|299.45|296.89|0
1646849700000|2022-03-09 18:15:00|300.55|297.99|300.21|297.65|300.55|297.99|299.99|297.43|0
1646849710000|2022-03-09 18:15:10|300.1|297.54|300.1|297.54|300.32|297.76|300.1|297.54|0
1646849720000|2022-03-09 18:15:20|300.76|298.2|301.31|298.75|301.31|298.75|300.76|298.2|0
1646849730000|2022-03-09 18:15:30|300.76|298.2|300.76|298.2|300.76|298.2|300.54|297.98|0
1646849740000|2022-03-09 18:15:40|299.88|297.32|299.66|297.1|299.88|297.32|299.66|297.1|0
1646849750000|2022-03-09 18:15:50|300.32|297.76|300.54|297.98|300.54|297.98|300.1|297.54|0
1646849760000|2022-03-09 18:16:00|300.76|298.2|301.31|298.75|301.31|298.75|300.76|298.2|0
1646849770000|2022-03-09 18:16:10|301.09|298.53|301.42|298.86|301.42|298.86|300.98|298.42|0
1646849780000|2022-03-09 18:16:20|300.98|298.42|301.31|298.75|301.31|298.75|300.65|298.09|0
1646849790000|2022-03-09 18:16:30|301.42|298.86|301.64|299.08|301.64|299.08|301.2|298.64|0
1646849800000|2022-03-09 18:16:40|302.08|299.52|302.08|299.52|302.3|299.74|302.08|299.52|0
1646849810000|2022-03-09 18:16:50|301.86|299.3|301.42|298.86|301.86|299.3|301.2|298.64|0
1646849820000|2022-03-09 18:17:00|301.64|299.08|301.86|299.3|301.86|299.3|301.64|299.08|0
1646849830000|2022-03-09 18:17:10|302.08|299.52|301.86|299.3|302.08|299.52|301.86|299.3|0
1646849840000|2022-03-09 18:17:20|302.08|299.52|302.19|299.63|302.19|299.63|302.08|299.52|0
1646849850000|2022-03-09 18:17:30|302.3|299.74|302.52|299.96|302.52|299.96|302.3|299.74|0
1646849860000|2022-03-09 18:17:40|302.19|299.63|300.76|298.2|302.19|299.63|300.76|298.2|0
1646849870000|2022-03-09 18:17:50|300.54|297.98|300.2|297.64|300.54|297.98|300.2|297.64|0
1646849880000|2022-03-09 18:18:00|300.1|297.54|301.2|298.64|301.2|298.64|300.1|297.54|0
1646849890000|2022-03-09 18:18:10|300.98|298.42|300.86|298.3|301.2|298.64|300.86|298.3|0
1646849900000|2022-03-09 18:18:20|300.98|298.42|300.98|298.42|301.08|298.52|300.86|298.3|0
1646849910000|2022-03-09 18:18:30|301.2|298.64|300.54|297.98|301.2|298.64|300.54|297.98|0
1646849920000|2022-03-09 18:18:40|300.32|297.76|299.22|296.66|300.32|297.76|299.22|296.66|0
1646849930000|2022-03-09 18:18:50|299.54|296.98|299.66|297.1|300.32|297.76|299.54|296.98|0
1646849940000|2022-03-09 18:19:00|299.44|296.88|299.76|297.2|299.88|297.32|299.44|296.88|0
1646849950000|2022-03-09 18:19:10|299.66|297.1|299.66|297.1|299.66|297.1|299.22|296.66|0
1646849960000|2022-03-09 18:19:20|299.76|297.2|299.66|297.1|299.76|297.2|299.66|297.1|0
1646849970000|2022-03-09 18:19:30|299.44|296.88|299|296.44|299.44|296.88|299|296.44|0
1646849980000|2022-03-09 18:19:40|298.78|296.22|299|296.44|299|296.44|298.78|296.22|0
1646849990000|2022-03-09 18:19:50|298.56|296|298.56|296|298.78|296.22|298.56|296|0
1646850000000|2022-03-09 18:20:00|298.88|296.32|299.43|296.87|299.65|297.09|298.88|296.32|0
1646850010000|2022-03-09 18:20:10|299.76|297.2|300.2|297.64|300.2|297.64|299.43|296.87|0
1646850020000|2022-03-09 18:20:20|300.75|298.19|300.75|298.19|300.98|298.42|300.53|297.97|0
1646850030000|2022-03-09 18:20:30|300.53|297.97|300.75|298.19|300.75|298.19|300.53|297.97|0
1646850040000|2022-03-09 18:20:40|301.19|298.63|301.08|298.52|301.19|298.63|300.97|298.41|0
1646850050000|2022-03-09 18:20:50|300.97|298.41|300.53|297.97|300.97|298.41|300.53|297.97|0
1646850060000|2022-03-09 18:21:00|300.64|298.08|299.54|296.98|300.64|298.08|299.43|296.87|0
1646850070000|2022-03-09 18:21:10|299.21|296.65|298.99|296.43|299.21|296.65|298.88|296.32|0
1646850080000|2022-03-09 18:21:20|298.77|296.21|298.99|296.43|298.99|296.43|298.77|296.21|0
1646850090000|2022-03-09 18:21:30|299.1|296.54|298.55|295.99|299.1|296.54|298.33|295.77|0
1646850100000|2022-03-09 18:21:40|298.77|296.21|298.99|296.43|298.99|296.43|298.77|296.21|0
1646850110000|2022-03-09 18:21:50|299.1|296.54|299.54|296.98|299.54|296.98|299.1|296.54|0
1646850120000|2022-03-09 18:22:00|299.87|297.31|300.31|297.75|300.31|297.75|299.65|297.09|0
1646850130000|2022-03-09 18:22:10|299.87|297.31|299.43|296.87|299.87|297.31|299.43|296.87|0
1646850140000|2022-03-09 18:22:20|299.65|297.09|299.43|296.87|299.65|297.09|299.43|296.87|0
1646850150000|2022-03-09 18:22:30|299.65|297.09|299.43|296.87|299.65|297.09|299.43|296.87|0
1646850160000|2022-03-09 18:22:40|299.32|296.76|299.32|296.76|299.43|296.87|299.21|296.65|0
1646850170000|2022-03-09 18:22:50|299.21|296.65|298.55|295.99|299.43|296.87|298.55|295.99|0
1646850180000|2022-03-09 18:23:00|298.99|296.43|298.55|295.99|299.21|296.65|298.55|295.99|0
1646850190000|2022-03-09 18:23:10|299.65|297.09|299.65|297.09|299.65|297.09|299.43|296.87|0
1646850200000|2022-03-09 18:23:20|299.21|296.65|298.99|296.43|299.43|296.87|298.99|296.43|0
1646850210000|2022-03-09 18:23:30|299.31|296.75|299.65|297.09|299.65|297.09|299.31|296.75|0
1646850220000|2022-03-09 18:23:40|299.43|296.87|300.31|297.75|300.31|297.75|299.43|296.87|0
1646850230000|2022-03-09 18:23:50|300.09|297.53|300.31|297.75|300.53|297.97|300.09|297.53|0
1646850240000|2022-03-09 18:24:00|299.87|297.31|300.53|297.97|300.53|297.97|299.87|297.31|0
1646850250000|2022-03-09 18:24:10|300.75|298.19|301.29|298.73|301.41|298.85|300.75|298.19|0
1646850260000|2022-03-09 18:24:20|301.07|298.51|300.85|298.29|301.07|298.51|300.53|297.97|0
1646850270000|2022-03-09 18:24:30|300.97|298.41|300.75|298.19|300.97|298.41|300.53|297.97|0
1646850280000|2022-03-09 18:24:40|300.97|298.41|300.97|298.41|300.97|298.41|300.75|298.19|0
1646850290000|2022-03-09 18:24:50|300.75|298.19|301.51|298.95|301.51|298.95|300.75|298.19|0
1646850300000|2022-03-09 18:25:00|301.85|299.29|301.63|299.07|301.85|299.29|301.63|299.07|0
1646850310000|2022-03-09 18:25:10|302.07|299.51|302.95|300.39|303.06|300.5|302.07|299.51|0
1646850320000|2022-03-09 18:25:20|303.17|300.61|302.51|299.95|303.17|300.61|302.51|299.95|0
1646850330000|2022-03-09 18:25:30|301.19|298.63|300.74|298.18|301.19|298.63|300.74|298.18|0
1646850340000|2022-03-09 18:25:40|300.85|298.29|301.18|298.62|301.41|298.85|300.85|298.29|0
1646850350000|2022-03-09 18:25:50|301.07|298.51|300.74|298.18|301.07|298.51|300.74|298.18|0
1646850360000|2022-03-09 18:26:00|300.52|297.96|300.52|297.96|300.52|297.96|300.52|297.96|0
1646850370000|2022-03-09 18:26:10|300.08|297.52|299.53|296.97|300.3|297.74|299.53|296.97|0
1646850380000|2022-03-09 18:26:20|300.3|297.74|300.96|298.4|300.96|298.4|300.3|297.74|0
1646850390000|2022-03-09 18:26:30|301.4|298.84|301.84|299.28|301.84|299.28|301.4|298.84|0
1646850400000|2022-03-09 18:26:40|302.06|299.5|300.96|298.4|302.29|299.73|300.96|298.4|0
1646850410000|2022-03-09 18:26:50|300.74|298.18|300.85|298.29|300.85|298.29|300.52|297.96|0
1646850420000|2022-03-09 18:27:00|302.06|299.5|301.62|299.06|302.06|299.5|301.62|299.06|0
1646850430000|2022-03-09 18:27:10|301.73|299.17|301.62|299.06|301.84|299.28|301.62|299.06|0
1646850440000|2022-03-09 18:27:20|301.84|299.28|301.62|299.06|301.84|299.28|301.4|298.84|0
1646850450000|2022-03-09 18:27:30|301.84|299.28|302.06|299.5|302.17|299.61|301.84|299.28|0
1646850460000|2022-03-09 18:27:40|302.28|299.72|301.84|299.28|302.28|299.72|301.62|299.06|0
1646850470000|2022-03-09 18:27:50|301.62|299.06|301.4|298.84|301.62|299.06|301.4|298.84|0
1646850480000|2022-03-09 18:28:00|301.62|299.06|302.17|299.61|302.17|299.61|301.62|299.06|0
1646850490000|2022-03-09 18:28:10|302.28|299.72|302.06|299.5|302.28|299.72|302.06|299.5|0
1646850500000|2022-03-09 18:28:20|302.28|299.72|301.62|299.06|302.28|299.72|301.62|299.06|0
1646850510000|2022-03-09 18:28:30|301.84|299.28|302.28|299.72|302.28|299.72|301.84|299.28|0
1646850520000|2022-03-09 18:28:40|301.62|299.06|301.84|299.28|301.84|299.28|301.4|298.84|0
1646850530000|2022-03-09 18:28:50|301.73|299.17|301.4|298.84|301.73|299.17|301.4|298.84|0
1646850540000|2022-03-09 18:29:00|301.62|299.06|301.84|299.28|301.84|299.28|301.5|298.94|0
1646850550000|2022-03-09 18:29:10|301.62|299.06|301.62|299.06|301.84|299.28|301.62|299.06|0
1646850560000|2022-03-09 18:29:20|302.06|299.5|301.84|299.28|302.06|299.5|301.4|298.84|0
1646850570000|2022-03-09 18:29:30|301.62|299.06|301.84|299.28|301.84|299.28|301.62|299.06|0
1646850580000|2022-03-09 18:29:40|302.06|299.5|302.61|300.05|302.61|300.05|302.06|299.5|0
1646850590000|2022-03-09 18:29:50|302.5|299.94|302.28|299.72|302.5|299.94|302.28|299.72|0
1646850600000|2022-03-09 18:30:00|302.94|300.38|301.84|299.28|302.94|300.38|301.84|299.28|0
1646850610000|2022-03-09 18:30:10|301.62|299.06|300.96|298.4|301.84|299.28|300.96|298.4|0
1646850620000|2022-03-09 18:30:20|300.73|298.17|300.29|297.73|300.73|298.17|300.29|297.73|0
1646850630000|2022-03-09 18:30:30|300.51|297.95|302.28|299.72|302.28|299.72|300.51|297.95|0
1646850640000|2022-03-09 18:30:40|302.5|299.94|302.28|299.72|302.5|299.94|302.06|299.5|0
1646850650000|2022-03-09 18:30:50|301.84|299.28|301.39|298.83|301.84|299.28|301.39|298.83|0
1646850660000|2022-03-09 18:31:00|301.06|298.5|300.29|297.73|301.17|298.61|300.29|297.73|0
1646850670000|2022-03-09 18:31:10|300.07|297.51|299.63|297.07|300.18|297.62|299.63|297.07|0
1646850680000|2022-03-09 18:31:20|299.3|296.74|299.52|296.96|299.63|297.07|299.19|296.63|0
1646850690000|2022-03-09 18:31:30|299.85|297.29|299.96|297.4|300.07|297.51|299.85|297.29|0
1646850700000|2022-03-09 18:31:40|300.07|297.51|300.07|297.51|300.07|297.51|299.41|296.85|0
1646850710000|2022-03-09 18:31:50|300.29|297.73|300.07|297.51|300.29|297.73|299.85|297.29|0
1646850720000|2022-03-09 18:32:00|299.96|297.4|299.19|296.63|299.96|297.4|299.19|296.63|0
1646850730000|2022-03-09 18:32:10|298.64|296.08|298.75|296.19|298.75|296.19|298.53|295.97|0
1646850740000|2022-03-09 18:32:20|298.97|296.41|298.2|295.64|298.97|296.41|298.2|295.64|0
1646850750000|2022-03-09 18:32:30|297.98|295.42|298.31|295.75|298.31|295.75|297.98|295.42|0
1646850760000|2022-03-09 18:32:40|298.09|295.53|299.19|296.63|299.41|296.85|298.09|295.53|0
1646850770000|2022-03-09 18:32:50|299.41|296.85|298.53|295.97|299.41|296.85|298.53|295.97|0
1646850780000|2022-03-09 18:33:00|298.31|295.75|298.09|295.53|298.31|295.75|297.87|295.31|0
1646850790000|2022-03-09 18:33:10|299.19|296.63|298.63|296.07|299.19|296.63|298.63|296.07|0
1646850800000|2022-03-09 18:33:20|298.97|296.41|298.09|295.53|298.97|296.41|298.09|295.53|0
1646850810000|2022-03-09 18:33:30|297.87|295.31|297.87|295.31|297.87|295.31|297.65|295.09|0
1646850820000|2022-03-09 18:33:40|297.43|294.87|296.99|294.43|297.43|294.87|296.77|294.21|0
1646850830000|2022-03-09 18:33:50|297.65|295.09|297.23|294.67|297.65|295.09|297.23|294.67|0
1646850840000|2022-03-09 18:34:00|297.45|294.89|297.94|295.38|298.16|295.6|297.45|294.89|0
1646850850000|2022-03-09 18:34:10|298.15|295.59|298.15|295.59|298.15|295.59|298.15|295.59|0
1646850860000|2022-03-09 18:34:20|297.93|295.37|296.18|293.62|297.93|295.37|296.18|293.62|0
1646850870000|2022-03-09 18:34:30|295.96|293.4|295.96|293.4|296.4|293.84|295.52|292.96|0
1646850880000|2022-03-09 18:34:40|296.62|294.06|296.18|293.62|296.62|294.06|296.18|293.62|0
1646850890000|2022-03-09 18:34:50|296.4|293.84|295.96|293.4|296.4|293.84|295.96|293.4|0
1646850900000|2022-03-09 18:35:00|296.4|293.84|295.74|293.18|296.4|293.84|295.74|293.18|0
1646850910000|2022-03-09 18:35:10|295.96|293.4|296.62|294.06|296.62|294.06|295.74|293.18|0
1646850920000|2022-03-09 18:35:20|296.72|294.16|296.62|294.06|297.27|294.71|296.62|294.06|0
1646850930000|2022-03-09 18:35:30|296.18|293.62|296.18|293.62|296.4|293.84|296.18|293.62|0
1646850940000|2022-03-09 18:35:40|296.62|294.06|296.5|293.94|296.83|294.27|296.5|293.94|0
1646850950000|2022-03-09 18:35:50|296.72|294.16|296.83|294.27|296.83|294.27|296.4|293.84|0
1646850960000|2022-03-09 18:36:00|297.05|294.49|296.83|294.27|297.05|294.49|296.62|294.06|0
1646850970000|2022-03-09 18:36:10|297.71|295.15|298.81|296.25|299.03|296.47|297.49|294.93|0
1646850980000|2022-03-09 18:36:20|299.03|296.47|298.37|295.81|299.03|296.47|298.37|295.81|0
1646850990000|2022-03-09 18:36:30|298.48|295.92|298.59|296.03|298.81|296.25|298.48|295.92|0
1646851000000|2022-03-09 18:36:40|297.93|295.37|297.27|294.71|297.93|295.37|297.27|294.71|0
1646851010000|2022-03-09 18:36:50|297.49|294.93|297.71|295.15|297.93|295.37|297.49|294.93|0
1646851020000|2022-03-09 18:37:00|297.93|295.37|296.83|294.27|297.93|295.37|296.83|294.27|0
1646851030000|2022-03-09 18:37:10|297.05|294.49|296.06|293.5|297.05|294.49|296.06|293.5|0
1646851040000|2022-03-09 18:37:20|296.17|293.61|295.74|293.18|296.17|293.61|295.74|293.18|0
1646851050000|2022-03-09 18:37:30|295.52|292.96|295.52|292.96|295.74|293.18|295.3|292.74|0
1646851060000|2022-03-09 18:37:40|295.3|292.74|295.73|293.17|295.73|293.17|294.86|292.3|0
1646851070000|2022-03-09 18:37:50|296.17|293.61|296.5|293.94|296.83|294.27|296.17|293.61|0
1646851080000|2022-03-09 18:38:00|296.83|294.27|296.17|293.61|296.83|294.27|295.95|293.39|0
1646851090000|2022-03-09 18:38:10|295.95|293.39|295.84|293.28|295.95|293.39|295.73|293.17|0
1646851100000|2022-03-09 18:38:20|296.06|293.5|296.83|294.27|296.83|294.27|296.06|293.5|0
1646851110000|2022-03-09 18:38:30|296.61|294.05|295.62|293.06|296.61|294.05|295.62|293.06|0
1646851120000|2022-03-09 18:38:40|296.17|293.61|295.95|293.39|296.17|293.61|295.73|293.17|0
1646851130000|2022-03-09 18:38:50|296.06|293.5|296.39|293.83|296.39|293.83|296.06|293.5|0
1646851140000|2022-03-09 18:39:00|296.17|293.61|295.29|292.73|296.17|293.61|295.29|292.73|0
1646851150000|2022-03-09 18:39:10|296.17|293.61|294.86|292.3|296.17|293.61|294.86|292.3|0
1646851160000|2022-03-09 18:39:20|295.07|292.51|296.17|293.61|296.17|293.61|295.07|292.51|0
1646851170000|2022-03-09 18:39:30|296.39|293.83|296.39|293.83|296.39|293.83|296.17|293.61|0
1646851180000|2022-03-09 18:39:40|295.95|293.39|294.85|292.29|295.95|293.39|294.85|292.29|0
1646851190000|2022-03-09 18:39:50|294.74|292.18|295.95|293.39|295.95|293.39|294.74|292.18|0
1646851200000|2022-03-09 18:40:00|296.17|293.61|297.92|295.36|297.92|295.36|296.17|293.61|0
1646851210000|2022-03-09 18:40:10|297.48|294.92|296.83|294.27|297.48|294.92|296.61|294.05|0
1646851220000|2022-03-09 18:40:20|296.61|294.05|295.95|293.39|296.61|294.05|295.95|293.39|0
1646851230000|2022-03-09 18:40:30|295.73|293.17|295.29|292.73|296.17|293.61|295.29|292.73|0
1646851240000|2022-03-09 18:40:40|295.07|292.51|295.73|293.17|295.73|293.17|295.07|292.51|0
1646851250000|2022-03-09 18:40:50|295.95|293.39|296.17|293.61|296.17|293.61|295.29|292.73|0
1646851260000|2022-03-09 18:41:00|296.39|293.83|296.39|293.83|296.39|293.83|296.17|293.61|0
1646851270000|2022-03-09 18:41:10|296.49|293.93|296.17|293.61|297.04|294.48|296.17|293.61|0
1646851280000|2022-03-09 18:41:20|295.51|292.95|295.07|292.51|295.51|292.95|295.07|292.51|0
1646851290000|2022-03-09 18:41:30|294.96|292.4|295.51|292.95|295.51|292.95|294.96|292.4|0
1646851300000|2022-03-09 18:41:40|295.61|293.05|294.85|292.29|295.61|293.05|294.63|292.07|0
1646851310000|2022-03-09 18:41:50|294.63|292.07|294.3|291.74|294.63|292.07|294.3|291.74|0
1646851320000|2022-03-09 18:42:00|294.19|291.63|294.63|292.07|295.07|292.51|294.19|291.63|0
1646851330000|2022-03-09 18:42:10|294.19|291.63|295.17|292.61|295.29|292.73|294.19|291.63|0
1646851340000|2022-03-09 18:42:20|294.95|292.39|295.51|292.95|295.51|292.95|294.95|292.39|0
1646851350000|2022-03-09 18:42:30|295.29|292.73|295.61|293.05|295.61|293.05|295.07|292.51|0
1646851360000|2022-03-09 18:42:40|295.94|293.38|295.29|292.73|295.94|293.38|295.29|292.73|0
1646851370000|2022-03-09 18:42:50|295.51|292.95|295.51|292.95|296.16|293.6|295.51|292.95|0
1646851380000|2022-03-09 18:43:00|295.72|293.16|295.72|293.16|295.94|293.38|295.72|293.16|0
1646851390000|2022-03-09 18:43:10|296.38|293.82|295.94|293.38|296.38|293.82|295.94|293.38|0
1646851400000|2022-03-09 18:43:20|295.39|292.83|293.75|291.19|295.39|292.83|293.75|291.19|0
1646851410000|2022-03-09 18:43:30|292.66|290.1|292.66|290.1|293.1|290.54|292.66|290.1|0
1646851420000|2022-03-09 18:43:40|292.22|289.66|292.88|290.32|292.88|290.32|292.22|289.66|0
1646851430000|2022-03-09 18:43:50|292.98|290.42|293.2|290.64|293.2|290.64|292.98|290.42|0
1646851440000|2022-03-09 18:44:00|292.88|290.32|292|289.44|292.88|290.32|292|289.44|0
1646851450000|2022-03-09 18:44:10|292.44|289.88|292.22|289.66|292.88|290.32|292|289.44|0
1646851460000|2022-03-09 18:44:20|292.44|289.88|291.79|289.23|292.44|289.88|291.79|289.23|0
1646851470000|2022-03-09 18:44:30|292|289.44|291.79|289.23|292.22|289.66|291.79|289.23|0
1646851480000|2022-03-09 18:44:40|292.22|289.66|292|289.44|292.22|289.66|291.79|289.23|0
1646851490000|2022-03-09 18:44:50|291.45|288.89|290.91|288.35|291.45|288.89|290.91|288.35|0
1646851500000|2022-03-09 18:45:00|291.57|289.01|291.78|289.22|292.22|289.66|291.57|289.01|0
1646851510000|2022-03-09 18:45:10|291.57|289.01|291.57|289.01|291.57|289.01|290.91|288.35|0
1646851520000|2022-03-09 18:45:20|291.45|288.89|291.13|288.57|291.45|288.89|291.13|288.57|0
1646851530000|2022-03-09 18:45:30|291.23|288.67|291.35|288.79|291.67|289.11|291.23|288.67|0
1646851540000|2022-03-09 18:45:40|291.57|289.01|291.35|288.79|291.57|289.01|291.13|288.57|0
1646851550000|2022-03-09 18:45:50|291.13|288.57|291.56|289|291.78|289.22|291.13|288.57|0
1646851560000|2022-03-09 18:46:00|291.13|288.57|290.04|287.48|291.13|288.57|289.82|287.26|0
1646851570000|2022-03-09 18:46:10|290.26|287.7|290.04|287.48|290.26|287.7|289.82|287.26|0
1646851580000|2022-03-09 18:46:20|289.6|287.04|288.95|286.39|289.82|287.26|288.95|286.39|0
1646851590000|2022-03-09 18:46:30|289.17|286.61|289.05|286.49|289.17|286.61|288.73|286.17|0
1646851600000|2022-03-09 18:46:40|288.95|286.39|288.51|285.95|288.95|286.39|288.51|285.95|0
1646851610000|2022-03-09 18:46:50|288.95|286.39|288.84|286.28|288.95|286.39|288.51|285.95|0
1646851620000|2022-03-09 18:47:00|288.62|286.06|288.08|285.52|288.62|286.06|287.64|285.08|0
1646851630000|2022-03-09 18:47:10|287.64|285.08|287.43|284.87|287.64|285.08|287.21|284.65|0
1646851640000|2022-03-09 18:47:20|287.21|284.65|287.21|284.65|287.43|284.87|287.21|284.65|0
1646851650000|2022-03-09 18:47:30|287.31|284.75|287.43|284.87|287.43|284.87|287.31|284.75|0
1646851660000|2022-03-09 18:47:40|287.21|284.65|287.64|285.08|287.64|285.08|286.99|284.43|0
1646851670000|2022-03-09 18:47:50|287.96|285.4|287.86|285.3|288.29|285.73|287.86|285.3|0
1646851680000|2022-03-09 18:48:00|287.64|285.08|287.42|284.86|287.64|285.08|287.21|284.65|0
1646851690000|2022-03-09 18:48:10|287.21|284.65|287.21|284.65|287.21|284.65|286.99|284.43|0
1646851700000|2022-03-09 18:48:20|286.99|284.43|286.34|283.78|287.21|284.65|286.34|283.78|0
1646851710000|2022-03-09 18:48:30|287.31|284.75|286.77|284.21|287.64|285.08|286.77|284.21|0
1646851720000|2022-03-09 18:48:40|286.56|284|286.34|283.78|286.56|284|286.23|283.67|0
1646851730000|2022-03-09 18:48:50|286.56|284|285.47|282.91|286.56|284|285.25|282.69|0
1646851740000|2022-03-09 18:49:00|285.25|282.69|285.47|282.91|285.47|282.91|285.25|282.69|0
1646851750000|2022-03-09 18:49:10|285.36|282.8|285.69|283.13|285.69|283.13|285.36|282.8|0
1646851760000|2022-03-09 18:49:20|286.01|283.45|285.69|283.13|286.01|283.45|285.69|283.13|0
1646851770000|2022-03-09 18:49:30|285.9|283.34|287.42|284.86|287.42|284.86|285.9|283.34|0
1646851780000|2022-03-09 18:49:40|287.2|284.64|287.74|285.18|287.86|285.3|287.2|284.64|0
1646851790000|2022-03-09 18:49:50|287.42|284.86|287.2|284.64|287.42|284.86|287.2|284.64|0
1646851800000|2022-03-09 18:50:00|287.42|284.86|286.34|283.78|287.42|284.86|286.34|283.78|0
1646851810000|2022-03-09 18:50:10|286.12|283.56|285.68|283.12|286.12|283.56|285.68|283.12|0
1646851820000|2022-03-09 18:50:20|286.12|283.56|286.12|283.56|286.12|283.56|286.01|283.45|0
1646851830000|2022-03-09 18:50:30|285.68|283.12|286.55|283.99|286.55|283.99|285.47|282.91|0
1646851840000|2022-03-09 18:50:40|286.33|283.77|286.77|284.21|286.77|284.21|286.33|283.77|0
1646851850000|2022-03-09 18:50:50|286.98|284.42|288.51|285.95|288.72|286.16|286.98|284.42|0
1646851860000|2022-03-09 18:51:00|288.29|285.73|286.77|284.21|288.29|285.73|286.65|284.09|0
1646851870000|2022-03-09 18:51:10|286.98|284.42|287.64|285.08|287.64|285.08|286.98|284.42|0
1646851880000|2022-03-09 18:51:20|287.2|284.64|287.42|284.86|287.64|285.08|287.2|284.64|0
1646851890000|2022-03-09 18:51:30|287.63|285.07|287.42|284.86|287.63|285.07|287.42|284.86|0
1646851900000|2022-03-09 18:51:40|287.85|285.29|288.29|285.73|288.5|285.94|287.85|285.29|0
1646851910000|2022-03-09 18:51:50|288.72|286.16|288.94|286.38|288.94|286.38|288.72|286.16|0
1646851920000|2022-03-09 18:52:00|289.16|286.6|289.59|287.03|290.03|287.47|289.16|286.6|0
1646851930000|2022-03-09 18:52:10|290.03|287.47|290.9|288.34|290.9|288.34|289.81|287.25|0
1646851940000|2022-03-09 18:52:20|291.55|288.99|291.55|288.99|291.77|289.21|291.33|288.77|0
1646851950000|2022-03-09 18:52:30|291.33|288.77|291.55|288.99|291.55|288.99|291.33|288.77|0
1646851960000|2022-03-09 18:52:40|291.77|289.21|291.99|289.43|292.2|289.64|291.77|289.21|0
1646851970000|2022-03-09 18:52:50|291.77|289.21|291.55|288.99|291.99|289.43|291.55|288.99|0
1646851980000|2022-03-09 18:53:00|292.2|289.64|293.3|290.74|293.3|290.74|292.2|289.64|0
1646851990000|2022-03-09 18:53:10|293.4|290.84|292.86|290.3|293.51|290.95|292.86|290.3|0
1646852000000|2022-03-09 18:53:20|292.96|290.4|292.2|289.64|292.96|290.4|292.2|289.64|0
1646852010000|2022-03-09 18:53:30|291.99|289.43|291.98|289.42|292.09|289.53|291.98|289.42|0
1646852020000|2022-03-09 18:53:40|291.55|288.99|291.77|289.21|291.77|289.21|291.55|288.99|0
1646852030000|2022-03-09 18:53:50|291.87|289.31|291.77|289.21|291.87|289.31|291.55|288.99|0
1646852040000|2022-03-09 18:54:00|292.31|289.75|292.64|290.08|292.86|290.3|292.31|289.75|0
1646852050000|2022-03-09 18:54:10|291.77|289.21|291.55|288.99|291.77|289.21|291.55|288.99|0
1646852060000|2022-03-09 18:54:20|291.33|288.77|291.55|288.99|291.55|288.99|290.89|288.33|0
1646852070000|2022-03-09 18:54:30|291.11|288.55|290.46|287.9|291.11|288.55|290.46|287.9|0
1646852080000|2022-03-09 18:54:40|290.02|287.46|290.02|287.46|290.02|287.46|289.8|287.24|0
1646852090000|2022-03-09 18:54:50|290.24|287.68|290.02|287.46|290.24|287.68|289.8|287.24|0
1646852100000|2022-03-09 18:55:00|290.24|287.68|288.71|286.15|290.46|287.9|288.71|286.15|0
1646852110000|2022-03-09 18:55:10|288.5|285.94|288.28|285.72|288.6|286.04|288.28|285.72|0
1646852120000|2022-03-09 18:55:20|288.5|285.94|288.93|286.37|288.93|286.37|288.5|285.94|0
1646852130000|2022-03-09 18:55:30|289.37|286.81|289.37|286.81|289.58|287.02|289.15|286.59|0
1646852140000|2022-03-09 18:55:40|289.15|286.59|289.15|286.59|289.15|286.59|288.93|286.37|0
1646852150000|2022-03-09 18:55:50|289.37|286.81|290.02|287.46|290.02|287.46|289.37|286.81|0
1646852160000|2022-03-09 18:56:00|289.8|287.24|290.45|287.89|290.67|288.11|289.8|287.24|0
1646852170000|2022-03-09 18:56:10|290.24|287.68|290.23|287.67|290.67|288.11|290.02|287.46|0
1646852180000|2022-03-09 18:56:20|290.34|287.78|288.93|286.37|290.34|287.78|288.93|286.37|0
1646852190000|2022-03-09 18:56:30|288.71|286.15|289.03|286.47|289.03|286.47|288.71|286.15|0
1646852200000|2022-03-09 18:56:40|289.15|286.59|289.15|286.59|289.15|286.59|288.93|286.37|0
1646852210000|2022-03-09 18:56:50|289.36|286.8|289.36|286.8|289.36|286.8|288.93|286.37|0
1646852220000|2022-03-09 18:57:00|289.14|286.58|288.6|286.04|289.14|286.58|288.6|286.04|0
1646852230000|2022-03-09 18:57:10|289.03|286.47|288.27|285.71|289.03|286.47|288.16|285.6|0
1646852240000|2022-03-09 18:57:20|288.06|285.5|287.84|285.28|288.27|285.71|287.84|285.28|0
1646852250000|2022-03-09 18:57:30|287.62|285.06|288.27|285.71|288.27|285.71|287.62|285.06|0
1646852260000|2022-03-09 18:57:40|288.49|285.93|288.49|285.93|288.93|286.37|288.49|285.93|0
1646852270000|2022-03-09 18:57:50|288.16|285.6|288.06|285.5|288.38|285.82|288.06|285.5|0
1646852280000|2022-03-09 18:58:00|287.62|285.06|287.62|285.06|288.06|285.5|287.4|284.84|0
1646852290000|2022-03-09 18:58:10|287.51|284.95|287.4|284.84|287.84|285.28|287.4|284.84|0
1646852300000|2022-03-09 18:58:20|287.62|285.06|287.62|285.06|288.05|285.49|287.62|285.06|0
1646852310000|2022-03-09 18:58:30|288.05|285.49|288.05|285.49|288.05|285.49|287.62|285.06|0
1646852320000|2022-03-09 18:58:40|288.49|285.93|288.49|285.93|288.49|285.93|288.49|285.93|0
1646852330000|2022-03-09 18:58:50|288.92|286.36|288.92|286.36|288.92|286.36|288.49|285.93|0
1646852340000|2022-03-09 18:59:00|288.49|285.93|287.72|285.16|288.49|285.93|287.72|285.16|0
1646852350000|2022-03-09 18:59:10|287.94|285.38|287.84|285.28|288.27|285.71|287.84|285.28|0
1646852360000|2022-03-09 18:59:20|287.94|285.38|288.7|286.14|288.7|286.14|287.94|285.38|0
1646852370000|2022-03-09 18:59:30|288.49|285.93|288.7|286.14|288.92|286.36|288.49|285.93|0
1646852380000|2022-03-09 18:59:40|288.81|286.25|288.81|286.25|288.81|286.25|288.81|286.25|0
1646852390000|2022-03-09 18:59:50|289.14|286.58|288.7|286.14|289.14|286.58|288.05|285.49|0
1646852400000|2022-03-09 19:00:00|288.27|285.71|288.49|285.93|289.14|286.58|288.27|285.71|0
1646852410000|2022-03-09 19:00:10|288.05|285.49|289.14|286.58|289.14|286.58|288.05|285.49|0
1646852420000|2022-03-09 19:00:20|289.24|286.68|289.14|286.58|289.24|286.68|289.14|286.58|0
1646852430000|2022-03-09 19:00:30|288.92|286.36|289.24|286.68|289.24|286.68|288.92|286.36|0
1646852440000|2022-03-09 19:00:40|289.46|286.9|290.44|287.88|290.44|287.88|289.46|286.9|0
1646852450000|2022-03-09 19:00:50|290.66|288.1|290.88|288.32|290.88|288.32|290.66|288.1|0
1646852460000|2022-03-09 19:01:00|291.1|288.54|290.44|287.88|291.1|288.54|290.44|287.88|0
1646852470000|2022-03-09 19:01:10|289.79|287.23|291.53|288.97|291.53|288.97|289.79|287.23|0
1646852480000|2022-03-09 19:01:20|291.1|288.54|291.31|288.75|291.75|289.19|290.88|288.32|0
1646852490000|2022-03-09 19:01:30|291.53|288.97|291.31|288.75|291.75|289.19|291.31|288.75|0
1646852500000|2022-03-09 19:01:40|291.53|288.97|292.19|289.63|292.19|289.63|291.53|288.97|0
1646852510000|2022-03-09 19:01:50|292.4|289.84|292.84|290.28|292.84|290.28|292.4|289.84|0
1646852520000|2022-03-09 19:02:00|292.62|290.06|292.51|289.95|293.5|290.94|292.51|289.95|0
1646852530000|2022-03-09 19:02:10|292.62|290.06|292.29|289.73|292.84|290.28|291.97|289.41|0
1646852540000|2022-03-09 19:02:20|292.18|289.62|291.97|289.41|292.18|289.62|291.97|289.41|0
1646852550000|2022-03-09 19:02:30|292.18|289.62|292.18|289.62|292.18|289.62|291.97|289.41|0
1646852560000|2022-03-09 19:02:40|291.97|289.41|292.62|290.06|293.28|290.72|291.97|289.41|0
1646852570000|2022-03-09 19:02:50|292.84|290.28|292.62|290.06|292.84|290.28|292.51|289.95|0
1646852580000|2022-03-09 19:03:00|292.4|289.84|292.84|290.28|292.84|290.28|292.29|289.73|0
1646852590000|2022-03-09 19:03:10|293.06|290.5|292.84|290.28|293.06|290.5|292.62|290.06|0
1646852600000|2022-03-09 19:03:20|292.94|290.38|292.84|290.28|292.94|290.38|292.62|290.06|0
1646852610000|2022-03-09 19:03:30|293.49|290.93|293.71|291.15|293.71|291.15|293.49|290.93|0
1646852620000|2022-03-09 19:03:40|293.93|291.37|294.15|291.59|294.15|291.59|293.93|291.37|0
1646852630000|2022-03-09 19:03:50|294.81|292.25|294.59|292.03|295.24|292.68|294.37|291.81|0
1646852640000|2022-03-09 19:04:00|294.15|291.59|295.24|292.68|295.24|292.68|294.15|291.59|0
1646852650000|2022-03-09 19:04:10|294.8|292.24|295.9|293.34|296.12|293.56|294.8|292.24|0
1646852660000|2022-03-09 19:04:20|297|294.44|297.1|294.54|297.22|294.66|296.34|293.78|0
1646852670000|2022-03-09 19:04:30|297|294.44|297.21|294.65|297.43|294.87|297|294.44|0
1646852680000|2022-03-09 19:04:40|297|294.44|296.99|294.43|297|294.44|296.78|294.22|0
1646852690000|2022-03-09 19:04:50|297.21|294.65|297.21|294.65|297.43|294.87|297.21|294.65|0
1646852700000|2022-03-09 19:05:00|296.99|294.43|296.56|294|296.99|294.43|296.34|293.78|0
1646852710000|2022-03-09 19:05:10|296.44|293.88|296.34|293.78|296.44|293.88|296.12|293.56|0
1646852720000|2022-03-09 19:05:20|296.22|293.66|295.46|292.9|296.34|293.78|295.46|292.9|0
1646852730000|2022-03-09 19:05:30|296.22|293.66|296.99|294.43|296.99|294.43|295.9|293.34|0
1646852740000|2022-03-09 19:05:40|297.21|294.65|296.99|294.43|297.21|294.65|296.99|294.43|0
1646852750000|2022-03-09 19:05:50|297.21|294.65|296.99|294.43|297.43|294.87|296.77|294.21|0
1646852760000|2022-03-09 19:06:00|297.43|294.87|297.76|295.2|297.87|295.31|297.21|294.65|0
1646852770000|2022-03-09 19:06:10|297.65|295.09|297.43|294.87|297.87|295.31|297.43|294.87|0
1646852780000|2022-03-09 19:06:20|297.65|295.09|297.43|294.87|297.65|295.09|297.43|294.87|0
1646852790000|2022-03-09 19:06:30|297.21|294.65|296.88|294.32|297.43|294.87|296.88|294.32|0
1646852800000|2022-03-09 19:06:40|296.33|293.77|296.33|293.77|296.33|293.77|296.11|293.55|0
1646852810000|2022-03-09 19:06:50|296.77|294.21|296.55|293.99|296.77|294.21|296.55|293.99|0
1646852820000|2022-03-09 19:07:00|295.89|293.33|296.33|293.77|296.33|293.77|295.89|293.33|0
1646852830000|2022-03-09 19:07:10|296.77|294.21|295.89|293.33|296.77|294.21|295.89|293.33|0
1646852840000|2022-03-09 19:07:20|295.67|293.11|295.78|293.22|295.78|293.22|295.67|293.11|0
1646852850000|2022-03-09 19:07:30|295.89|293.33|296.33|293.77|296.55|293.99|295.89|293.33|0
1646852860000|2022-03-09 19:07:40|296.55|293.99|296.11|293.55|296.55|293.99|295.89|293.33|0
1646852870000|2022-03-09 19:07:50|296.33|293.77|296.77|294.21|296.77|294.21|296.11|293.55|0
1646852880000|2022-03-09 19:08:00|297.21|294.65|296.87|294.31|297.21|294.65|296.87|294.31|0
1646852890000|2022-03-09 19:08:10|296.77|294.21|297.21|294.65|297.21|294.65|296.77|294.21|0
1646852900000|2022-03-09 19:08:20|296.99|294.43|296.77|294.21|297.21|294.65|296.77|294.21|0
1646852910000|2022-03-09 19:08:30|296.99|294.43|295.67|293.11|296.99|294.43|295.67|293.11|0
1646852920000|2022-03-09 19:08:40|295.56|293|294.36|291.8|295.56|293|294.36|291.8|0
1646852930000|2022-03-09 19:08:50|294.14|291.58|294.36|291.8|294.79|292.23|294.14|291.58|0
1646852940000|2022-03-09 19:09:00|293.92|291.36|293.7|291.14|293.92|291.36|293.7|291.14|0
1646852950000|2022-03-09 19:09:10|293.26|290.7|292.83|290.27|293.26|290.7|292.83|290.27|0
1646852960000|2022-03-09 19:09:20|292.61|290.05|292.83|290.27|293.26|290.7|292.61|290.05|0
1646852970000|2022-03-09 19:09:30|293.15|290.59|292.39|289.83|293.15|290.59|292.39|289.83|0
1646852980000|2022-03-09 19:09:40|292.82|290.26|293.04|290.48|293.26|290.7|292.71|290.15|0
1646852990000|2022-03-09 19:09:50|292.82|290.26|293.04|290.48|293.04|290.48|292.82|290.26|0
1646853000000|2022-03-09 19:10:00|293.48|290.92|294.57|292.01|294.57|292.01|293.48|290.92|0
1646853010000|2022-03-09 19:10:10|295.67|293.11|294.79|292.23|295.67|293.11|294.14|291.58|0
1646853020000|2022-03-09 19:10:20|294.35|291.79|293.26|290.7|294.57|292.01|293.26|290.7|0
1646853030000|2022-03-09 19:10:30|294.13|291.57|294.13|291.57|294.57|292.01|294.13|291.57|0
1646853040000|2022-03-09 19:10:40|294.35|291.79|293.04|290.48|294.35|291.79|293.04|290.48|0
1646853050000|2022-03-09 19:10:50|292.6|290.04|291.73|289.17|292.6|290.04|291.73|289.17|0
1646853060000|2022-03-09 19:11:00|292.17|289.61|292.27|289.71|292.27|289.71|292.17|289.61|0
1646853070000|2022-03-09 19:11:10|291.73|289.17|291.08|288.52|291.73|289.17|290.42|287.86|0
1646853080000|2022-03-09 19:11:20|291.51|288.95|290.64|288.08|291.51|288.95|290.64|288.08|0
1646853090000|2022-03-09 19:11:30|290.86|288.3|289.77|287.21|290.86|288.3|289.77|287.21|0
1646853100000|2022-03-09 19:11:40|290.64|288.08|290.64|288.08|290.64|288.08|290.42|287.86|0
1646853110000|2022-03-09 19:11:50|290.2|287.64|289.77|287.21|290.2|287.64|289.77|287.21|0
1646853120000|2022-03-09 19:12:00|289.98|287.42|289.55|286.99|289.98|287.42|289.11|286.55|0
1646853130000|2022-03-09 19:12:10|289.43|286.87|290.86|288.3|290.86|288.3|289.43|286.87|0
1646853140000|2022-03-09 19:12:20|290.42|287.86|290.64|288.08|290.85|288.29|290.31|287.75|0
1646853150000|2022-03-09 19:12:30|290.85|288.29|291.51|288.95|291.51|288.95|290.85|288.29|0
1646853160000|2022-03-09 19:12:40|292.16|289.6|292.16|289.6|292.16|289.6|291.94|289.38|0
1646853170000|2022-03-09 19:12:50|292.38|289.82|292.6|290.04|293.26|290.7|292.16|289.6|0
1646853180000|2022-03-09 19:13:00|292.7|290.14|291.94|289.38|292.7|290.14|291.94|289.38|0
1646853190000|2022-03-09 19:13:10|291.73|289.17|290.63|288.07|291.73|289.17|290.63|288.07|0
1646853200000|2022-03-09 19:13:20|290.42|287.86|290.96|288.4|290.96|288.4|290.42|287.86|0
1646853210000|2022-03-09 19:13:30|290.85|288.29|290.85|288.29|290.85|288.29|290.85|288.29|0
1646853220000|2022-03-09 19:13:40|290.63|288.07|291.07|288.51|291.07|288.51|290.63|288.07|0
1646853230000|2022-03-09 19:13:50|291.51|288.95|291.51|288.95|291.72|289.16|291.51|288.95|0
1646853240000|2022-03-09 19:14:00|291.39|288.83|290.85|288.29|291.39|288.83|290.85|288.29|0
1646853250000|2022-03-09 19:14:10|290.96|288.4|291.94|289.38|291.94|289.38|290.96|288.4|0
1646853260000|2022-03-09 19:14:20|292.05|289.49|292.6|290.04|292.6|290.04|292.05|289.49|0
1646853270000|2022-03-09 19:14:30|292.48|289.92|292.26|289.7|292.48|289.92|292.05|289.49|0
1646853280000|2022-03-09 19:14:40|292.16|289.6|292.38|289.82|292.38|289.82|291.94|289.38|0
1646853290000|2022-03-09 19:14:50|291.94|289.38|292.16|289.6|292.16|289.6|291.72|289.16|0
1646853300000|2022-03-09 19:15:00|292.38|289.82|291.5|288.94|292.38|289.82|291.5|288.94|0
1646853310000|2022-03-09 19:15:10|292.38|289.82|292.16|289.6|292.38|289.82|291.94|289.38|0
1646853320000|2022-03-09 19:15:20|292.38|289.82|293.91|291.35|293.91|291.35|292.38|289.82|0
1646853330000|2022-03-09 19:15:30|293.69|291.13|293.35|290.79|293.91|291.35|293.35|290.79|0
1646853340000|2022-03-09 19:15:40|293.25|290.69|291.5|288.94|293.25|290.69|291.5|288.94|0
1646853350000|2022-03-09 19:15:50|291.17|288.61|289.76|287.2|291.17|288.61|289.76|287.2|0
1646853360000|2022-03-09 19:16:00|289.98|287.42|290.19|287.63|290.19|287.63|289.54|286.98|0
1646853370000|2022-03-09 19:16:10|290.63|288.07|291.28|288.72|291.39|288.83|290.63|288.07|0
1646853380000|2022-03-09 19:16:20|290.95|288.39|290.63|288.07|290.95|288.39|290.41|287.85|0
1646853390000|2022-03-09 19:16:30|290.41|287.85|290.51|287.95|290.51|287.95|290.3|287.74|0
1646853400000|2022-03-09 19:16:40|290.41|287.85|288.89|286.33|290.41|287.85|288.89|286.33|0
1646853410000|2022-03-09 19:16:50|287.8|285.24|288.45|285.89|288.67|286.11|287.8|285.24|0
1646853420000|2022-03-09 19:17:00|288.02|285.46|288.01|285.45|288.23|285.67|288.01|285.45|0
1646853430000|2022-03-09 19:17:10|287.58|285.02|289.32|286.76|289.32|286.76|287.58|285.02|0
1646853440000|2022-03-09 19:17:20|288.88|286.32|289.1|286.54|289.42|286.86|288.88|286.32|0
1646853450000|2022-03-09 19:17:30|288.88|286.32|289.54|286.98|289.54|286.98|288.88|286.32|0
1646853460000|2022-03-09 19:17:40|289.32|286.76|290.19|287.63|290.19|287.63|289.32|286.76|0
1646853470000|2022-03-09 19:17:50|289.75|287.19|289.75|287.19|289.75|287.19|289.54|286.98|0
1646853480000|2022-03-09 19:18:00|289.64|287.08|291.06|288.5|291.06|288.5|289.64|287.08|0
1646853490000|2022-03-09 19:18:10|290.95|288.39|290.41|287.85|290.95|288.39|289.97|287.41|0
1646853500000|2022-03-09 19:18:20|290.19|287.63|290.62|288.06|290.84|288.28|290.19|287.63|0
1646853510000|2022-03-09 19:18:30|291.28|288.72|291.28|288.72|291.5|288.94|291.06|288.5|0
1646853520000|2022-03-09 19:18:40|290.84|288.28|291.06|288.5|291.06|288.5|290.62|288.06|0
1646853530000|2022-03-09 19:18:50|291.28|288.72|291.38|288.82|291.93|289.37|291.28|288.72|0
1646853540000|2022-03-09 19:19:00|291.5|288.94|289.64|287.08|291.5|288.94|289.53|286.97|0
1646853550000|2022-03-09 19:19:10|289.75|287.19|289.75|287.19|289.75|287.19|289.32|286.76|0
1646853560000|2022-03-09 19:19:20|290.84|288.28|291.49|288.93|291.49|288.93|290.73|288.17|0
1646853570000|2022-03-09 19:19:30|291.28|288.72|291.6|289.04|291.6|289.04|291.28|288.72|0
1646853580000|2022-03-09 19:19:40|291.71|289.15|291.06|288.5|291.82|289.26|291.06|288.5|0
1646853590000|2022-03-09 19:19:50|291.49|288.93|291.06|288.5|291.71|289.15|291.06|288.5|0
1646853600000|2022-03-09 19:20:00|290.51|287.95|291.82|289.26|291.82|289.26|290.4|287.84|0
1646853610000|2022-03-09 19:20:10|291.93|289.37|290.4|287.84|291.93|289.37|290.4|287.84|0
1646853620000|2022-03-09 19:20:20|290.84|288.28|290.72|288.16|290.84|288.28|290.72|288.16|0
1646853630000|2022-03-09 19:20:30|290.62|288.06|291.06|288.5|291.06|288.5|290.62|288.06|0
1646853640000|2022-03-09 19:20:40|291.27|288.71|292.36|289.8|292.36|289.8|291.27|288.71|0
1646853650000|2022-03-09 19:20:50|292.15|289.59|293.02|290.46|293.02|290.46|292.15|289.59|0
1646853660000|2022-03-09 19:21:00|292.8|290.24|292.8|290.24|293.02|290.46|292.8|290.24|0
1646853670000|2022-03-09 19:21:10|293.02|290.46|292.8|290.24|293.34|290.78|292.69|290.13|0
1646853680000|2022-03-09 19:21:20|293.24|290.68|293.24|290.68|293.46|290.9|293.02|290.46|0
1646853690000|2022-03-09 19:21:30|293.12|290.56|293.55|290.99|293.55|290.99|292.92|290.36|0
1646853700000|2022-03-09 19:21:40|294.54|291.98|294.54|291.98|294.54|291.98|294.32|291.76|0
1646853710000|2022-03-09 19:21:50|294.32|291.76|294.54|291.98|294.75|292.19|294.32|291.76|0
1646853720000|2022-03-09 19:22:00|294.75|292.19|295.41|292.85|295.85|293.29|294.75|292.19|0
1646853730000|2022-03-09 19:22:10|294.97|292.41|294.53|291.97|294.97|292.41|294.53|291.97|0
1646853740000|2022-03-09 19:22:20|294.75|292.19|293.98|291.42|294.75|292.19|293.98|291.42|0
1646853750000|2022-03-09 19:22:30|294.1|291.54|293.88|291.32|294.1|291.54|293.76|291.2|0
1646853760000|2022-03-09 19:22:40|294.1|291.54|294.53|291.97|294.53|291.97|294.1|291.54|0
1646853770000|2022-03-09 19:22:50|294.31|291.75|294.53|291.97|294.53|291.97|294.31|291.75|0
1646853780000|2022-03-09 19:23:00|294.31|291.75|293|290.44|294.31|291.75|293|290.44|0
1646853790000|2022-03-09 19:23:10|292.57|290.01|292.13|289.57|292.79|290.23|292.13|289.57|0
1646853800000|2022-03-09 19:23:20|292.78|290.22|292.67|290.11|293.11|290.55|292.67|290.11|0
1646853810000|2022-03-09 19:23:30|292.13|289.57|291.26|288.7|292.13|289.57|290.82|288.26|0
1646853820000|2022-03-09 19:23:40|291.36|288.8|291.91|289.35|291.91|289.35|291.36|288.8|0
1646853830000|2022-03-09 19:23:50|291.8|289.24|292.35|289.79|292.35|289.79|291.48|288.92|0
1646853840000|2022-03-09 19:24:00|292.13|289.57|293.22|290.66|293.22|290.66|291.91|289.35|0
1646853850000|2022-03-09 19:24:10|293|290.44|292.78|290.22|293.44|290.88|292.78|290.22|0
1646853860000|2022-03-09 19:24:20|293.22|290.66|293.22|290.66|293.22|290.66|293.22|290.66|0
1646853870000|2022-03-09 19:24:30|293|290.44|292.01|289.45|293|290.44|291.91|289.35|0
1646853880000|2022-03-09 19:24:40|291.91|289.35|291.69|289.13|291.91|289.35|291.26|288.7|0
1646853890000|2022-03-09 19:24:50|291.8|289.24|291.91|289.35|291.91|289.35|291.69|289.13|0
1646853900000|2022-03-09 19:25:00|291.04|288.48|292.56|290|292.56|290|290.82|288.26|0
1646853910000|2022-03-09 19:25:10|293.22|290.66|292.34|289.78|293.22|290.66|292.34|289.78|0
1646853920000|2022-03-09 19:25:20|292.56|290|292.78|290.22|292.78|290.22|292.34|289.78|0
1646853930000|2022-03-09 19:25:30|293|290.44|292.56|290|293|290.44|292.56|290|0
1646853940000|2022-03-09 19:25:40|293|290.44|293|290.44|293|290.44|292.56|290|0
1646853950000|2022-03-09 19:25:50|293.1|290.54|292.23|289.67|293.1|290.54|292.23|289.67|0
1646853960000|2022-03-09 19:26:00|292.12|289.56|293.22|290.66|293.22|290.66|292.12|289.56|0
1646853970000|2022-03-09 19:26:10|292.78|290.22|291.47|288.91|292.78|290.22|291.47|288.91|0
1646853980000|2022-03-09 19:26:20|291.91|289.35|292.56|290|292.56|290|291.79|289.23|0
1646853990000|2022-03-09 19:26:30|292.34|289.78|293|290.44|293.1|290.54|292.34|289.78|0
1646854000000|2022-03-09 19:26:40|292.78|290.22|293|290.44|293|290.44|292.78|290.22|0
1646854010000|2022-03-09 19:26:50|292.78|290.22|292.78|290.22|292.78|290.22|292.78|290.22|0
1646854020000|2022-03-09 19:27:00|293|290.44|293.21|290.65|293.21|290.65|293|290.44|0
1646854030000|2022-03-09 19:27:10|292.99|290.43|293.65|291.09|293.65|291.09|292.99|290.43|0
1646854040000|2022-03-09 19:27:20|293.43|290.87|293.21|290.65|293.43|290.87|293.21|290.65|0
1646854050000|2022-03-09 19:27:30|292.99|290.43|292.34|289.78|292.99|290.43|292.12|289.56|0
1646854060000|2022-03-09 19:27:40|291.68|289.12|292.12|289.56|292.34|289.78|291.68|289.12|0
1646854070000|2022-03-09 19:27:50|292.01|289.45|292.44|289.88|292.56|290|292.01|289.45|0
1646854080000|2022-03-09 19:28:00|292.34|289.78|291.25|288.69|292.34|289.78|291.25|288.69|0
1646854090000|2022-03-09 19:28:10|291.03|288.47|290.81|288.25|291.47|288.91|290.81|288.25|0
1646854100000|2022-03-09 19:28:20|291.03|288.47|291.47|288.91|291.47|288.91|291.03|288.47|0
1646854110000|2022-03-09 19:28:30|291.79|289.23|291.68|289.12|291.79|289.23|291.25|288.69|0
1646854120000|2022-03-09 19:28:40|291.46|288.9|291.9|289.34|291.9|289.34|291.46|288.9|0
1646854130000|2022-03-09 19:28:50|291.79|289.23|292.12|289.56|292.12|289.56|291.79|289.23|0
1646854140000|2022-03-09 19:29:00|291.9|289.34|292.55|289.99|292.55|289.99|291.68|289.12|0
1646854150000|2022-03-09 19:29:10|292.12|289.56|291.03|288.47|292.34|289.78|291.03|288.47|0
1646854160000|2022-03-09 19:29:20|291.9|289.34|292.34|289.78|292.55|289.99|291.9|289.34|0
1646854170000|2022-03-09 19:29:30|292.12|289.56|292.99|290.43|293.09|290.53|292.12|289.56|0
1646854180000|2022-03-09 19:29:40|293.21|290.65|293.09|290.53|293.21|290.65|293.09|290.53|0
1646854190000|2022-03-09 19:29:50|293.21|290.65|293.21|290.65|293.21|290.65|292.99|290.43|0
1646854200000|2022-03-09 19:30:00|294.08|291.52|294.96|292.4|294.96|292.4|294.08|291.52|0
1646854210000|2022-03-09 19:30:10|293.86|291.3|293.64|291.08|293.86|291.3|293.43|290.87|0
1646854220000|2022-03-09 19:30:20|293.86|291.3|294.08|291.52|294.3|291.74|293.86|291.3|0
1646854230000|2022-03-09 19:30:30|293.86|291.3|294.4|291.84|294.4|291.84|293.86|291.3|0
1646854240000|2022-03-09 19:30:40|294.3|291.74|294.74|292.18|294.74|292.18|294.3|291.74|0
1646854250000|2022-03-09 19:30:50|294.52|291.96|293.53|290.97|294.52|291.96|293.53|290.97|0
1646854260000|2022-03-09 19:31:00|293.64|291.08|293.86|291.3|294.08|291.52|293.64|291.08|0
1646854270000|2022-03-09 19:31:10|294.08|291.52|294.95|292.39|294.95|292.39|294.08|291.52|0
1646854280000|2022-03-09 19:31:20|295.39|292.83|294.08|291.52|295.39|292.83|293.64|291.08|0
1646854290000|2022-03-09 19:31:30|294.3|291.74|294.73|292.17|294.73|292.17|294.3|291.74|0
1646854300000|2022-03-09 19:31:40|294.51|291.95|295.28|292.72|295.39|292.83|294.51|291.95|0
1646854310000|2022-03-09 19:31:50|295.17|292.61|295.83|293.27|296.05|293.49|295.17|292.61|0
1646854320000|2022-03-09 19:32:00|295.61|293.05|295.28|292.72|295.61|293.05|294.62|292.06|0
1646854330000|2022-03-09 19:32:10|294.73|292.17|295.39|292.83|295.39|292.83|294.73|292.17|0
1646854340000|2022-03-09 19:32:20|295.61|293.05|296.92|294.36|296.92|294.36|295.61|293.05|0
1646854350000|2022-03-09 19:32:30|297.47|294.91|297.58|295.02|297.8|295.24|297.36|294.8|0
1646854360000|2022-03-09 19:32:40|296.48|293.92|296.48|293.92|296.48|293.92|296.26|293.7|0
1646854370000|2022-03-09 19:32:50|296.26|293.7|296.92|294.36|296.92|294.36|296.26|293.7|0
1646854380000|2022-03-09 19:33:00|296.7|294.14|297.14|294.58|297.14|294.58|296.26|293.7|0
1646854390000|2022-03-09 19:33:10|296.92|294.36|297.14|294.58|297.14|294.58|296.92|294.36|0
1646854400000|2022-03-09 19:33:20|297.24|294.68|298.24|295.68|298.24|295.68|297.24|294.68|0
1646854410000|2022-03-09 19:33:30|298.02|295.46|298.02|295.46|298.02|295.46|297.8|295.24|0
1646854420000|2022-03-09 19:33:40|297.58|295.02|296.92|294.36|297.58|295.02|296.92|294.36|0
1646854430000|2022-03-09 19:33:50|297.36|294.8|297.14|294.58|297.36|294.8|297.14|294.58|0
1646854440000|2022-03-09 19:34:00|297.8|295.24|298.23|295.67|298.23|295.67|297.8|295.24|0
1646854450000|2022-03-09 19:34:10|297.46|294.9|297.58|295.02|297.58|295.02|297.02|294.46|0
1646854460000|2022-03-09 19:34:20|297.46|294.9|298.23|295.67|298.23|295.67|297.36|294.8|0
1646854470000|2022-03-09 19:34:30|298.01|295.45|298.23|295.67|298.45|295.89|298.01|295.45|0
1646854480000|2022-03-09 19:34:40|298.01|295.45|298.23|295.67|298.23|295.67|297.9|295.34|0
1646854490000|2022-03-09 19:34:50|297.79|295.23|297.79|295.23|297.79|295.23|297.57|295.01|0
1646854500000|2022-03-09 19:35:00|297.57|295.01|297.79|295.23|297.79|295.23|297.35|294.79|0
1646854510000|2022-03-09 19:35:10|298.67|296.11|298.01|295.45|298.67|296.11|298.01|295.45|0
1646854520000|2022-03-09 19:35:20|298.23|295.67|297.9|295.34|298.23|295.67|297.79|295.23|0
1646854530000|2022-03-09 19:35:30|298.01|295.45|297.68|295.12|298.01|295.45|297.57|295.01|0
1646854540000|2022-03-09 19:35:40|297.57|295.01|296.48|293.92|297.57|295.01|296.26|293.7|0
1646854550000|2022-03-09 19:35:50|296.36|293.8|296.58|294.02|296.58|294.02|296.36|293.8|0
1646854560000|2022-03-09 19:36:00|296.69|294.13|296.69|294.13|296.69|294.13|296.48|293.92|0
1646854570000|2022-03-09 19:36:10|298.12|295.56|298.34|295.78|298.34|295.78|297.79|295.23|0
1646854580000|2022-03-09 19:36:20|298.67|296.11|298.45|295.89|298.67|296.11|298.45|295.89|0
1646854590000|2022-03-09 19:36:30|298.23|295.67|298.23|295.67|298.45|295.89|298.23|295.67|0
1646854600000|2022-03-09 19:36:40|298.67|296.11|298.67|296.11|298.67|296.11|298.67|296.11|0
1646854610000|2022-03-09 19:36:50|299.11|296.55|298.77|296.21|299.43|296.87|298.67|296.11|0
1646854620000|2022-03-09 19:37:00|298.67|296.11|297.79|295.23|298.67|296.11|297.57|295.01|0
1646854630000|2022-03-09 19:37:10|298.23|295.67|298.23|295.67|298.33|295.77|298.23|295.67|0
1646854640000|2022-03-09 19:37:20|298.01|295.45|298.01|295.45|298.23|295.67|298.01|295.45|0
1646854650000|2022-03-09 19:37:30|297.67|295.11|298.67|296.11|298.67|296.11|297.67|295.11|0
1646854660000|2022-03-09 19:37:40|298.23|295.67|298.23|295.67|298.67|296.11|298.23|295.67|0
1646854670000|2022-03-09 19:37:50|297.57|295.01|298.01|295.45|298.11|295.55|297.57|295.01|0
1646854680000|2022-03-09 19:38:00|298.23|295.67|298.67|296.11|298.67|296.11|298.23|295.67|0
1646854690000|2022-03-09 19:38:10|298.23|295.67|297.79|295.23|298.33|295.77|297.79|295.23|0
1646854700000|2022-03-09 19:38:20|298.01|295.45|297.79|295.23|298.01|295.45|297.79|295.23|0
1646854710000|2022-03-09 19:38:30|297.35|294.79|296.47|293.91|297.35|294.79|296.47|293.91|0
1646854720000|2022-03-09 19:38:40|296.69|294.13|297.79|295.23|297.89|295.33|296.69|294.13|0
1646854730000|2022-03-09 19:38:50|298.22|295.66|298.22|295.66|298.22|295.66|298|295.44|0
1646854740000|2022-03-09 19:39:00|298.44|295.88|298.11|295.55|298.44|295.88|298.11|295.55|0
1646854750000|2022-03-09 19:39:10|298.22|295.66|298|295.44|298.22|295.66|298|295.44|0
1646854760000|2022-03-09 19:39:20|298.88|296.32|299.54|296.98|299.54|296.98|298.77|296.21|0
1646854770000|2022-03-09 19:39:30|299.32|296.76|299.54|296.98|299.54|296.98|299.32|296.76|0
1646854780000|2022-03-09 19:39:40|299.32|296.76|298.77|296.21|299.54|296.98|298.66|296.1|0
1646854790000|2022-03-09 19:39:50|298.44|295.88|297.78|295.22|298.44|295.88|297.56|295|0
1646854800000|2022-03-09 19:40:00|297.56|295|298.66|296.1|298.66|296.1|297.34|294.78|0
1646854810000|2022-03-09 19:40:10|298.88|296.32|299.21|296.65|299.21|296.65|298.66|296.1|0
1646854820000|2022-03-09 19:40:20|299.1|296.54|298.22|295.66|299.1|296.54|298.22|295.66|0
1646854830000|2022-03-09 19:40:30|298.44|295.88|298.66|296.1|298.66|296.1|298.44|295.88|0
1646854840000|2022-03-09 19:40:40|298.55|295.99|298.88|296.32|298.88|296.32|298.55|295.99|0
1646854850000|2022-03-09 19:40:50|299.1|296.54|299.54|296.98|299.54|296.98|299.1|296.54|0
1646854860000|2022-03-09 19:41:00|299.64|297.08|299.32|296.76|300.08|297.52|299.32|296.76|0
1646854870000|2022-03-09 19:41:10|299.54|296.98|296.68|294.12|299.76|297.2|296.68|294.12|0
1646854880000|2022-03-09 19:41:20|296.9|294.34|296.35|293.79|297.01|294.45|296.35|293.79|0
1646854890000|2022-03-09 19:41:30|296.68|294.12|297.56|295|297.56|295|296.68|294.12|0
1646854900000|2022-03-09 19:41:40|297.78|295.22|296.9|294.34|297.78|295.22|296.9|294.34|0
1646854910000|2022-03-09 19:41:50|296.79|294.23|296.68|294.12|296.79|294.23|296.46|293.9|0
1646854920000|2022-03-09 19:42:00|297.12|294.56|297.23|294.67|297.56|295|297.12|294.56|0
1646854930000|2022-03-09 19:42:10|297.34|294.78|297.56|295|297.56|295|297.34|294.78|0
1646854940000|2022-03-09 19:42:20|297.78|295.22|297.78|295.22|297.78|295.22|297.56|295|0
1646854950000|2022-03-09 19:42:30|298.44|295.88|298.44|295.88|298.44|295.88|298.32|295.76|0
1646854960000|2022-03-09 19:42:40|298.22|295.66|297.66|295.1|298.44|295.88|297.66|295.1|0
1646854970000|2022-03-09 19:42:50|298.22|295.66|298.44|295.88|298.44|295.88|298|295.44|0
1646854980000|2022-03-09 19:43:00|298.87|296.31|298.87|296.31|299.09|296.53|298.66|296.1|0
1646854990000|2022-03-09 19:43:10|299.53|296.97|299.31|296.75|299.75|297.19|299.31|296.75|0
1646855000000|2022-03-09 19:43:20|299.75|297.19|299.75|297.19|299.75|297.19|299.75|297.19|0
1646855010000|2022-03-09 19:43:30|298.43|295.87|298.21|295.65|298.54|295.98|298.21|295.65|0
1646855020000|2022-03-09 19:43:40|297.12|294.56|297.12|294.56|297.12|294.56|296.9|294.34|0
1646855030000|2022-03-09 19:43:50|296.46|293.9|296.46|293.9|296.68|294.12|296.24|293.68|0
1646855040000|2022-03-09 19:44:00|296.56|294|297.34|294.78|297.44|294.88|296.56|294|0
1646855050000|2022-03-09 19:44:10|297.77|295.21|298.43|295.87|298.65|296.09|297.77|295.21|0
1646855060000|2022-03-09 19:44:20|298.21|295.65|297.12|294.56|298.21|295.65|297.12|294.56|0
1646855070000|2022-03-09 19:44:30|297.55|294.99|297.77|295.21|297.99|295.43|297.55|294.99|0
1646855080000|2022-03-09 19:44:40|297.99|295.43|297.77|295.21|297.99|295.43|297.77|295.21|0
1646855090000|2022-03-09 19:44:50|297.99|295.43|297.77|295.21|298.1|295.54|297.77|295.21|0
1646855100000|2022-03-09 19:45:00|297.99|295.43|298.43|295.87|298.87|296.31|297.99|295.43|0
1646855110000|2022-03-09 19:45:10|298.87|296.31|298.65|296.09|299.31|296.75|298.54|295.98|0
1646855120000|2022-03-09 19:45:20|298.32|295.76|298.87|296.31|299.09|296.53|298.32|295.76|0
1646855130000|2022-03-09 19:45:30|299.09|296.53|299.19|296.63|299.19|296.63|299.09|296.53|0
1646855140000|2022-03-09 19:45:40|299.09|296.53|299.41|296.85|299.53|296.97|299.09|296.53|0
1646855150000|2022-03-09 19:45:50|299.09|296.53|298.97|296.41|299.31|296.75|298.65|296.09|0
1646855160000|2022-03-09 19:46:00|299.75|297.19|299.63|297.07|299.75|297.19|298.32|295.76|0
1646855170000|2022-03-09 19:46:10|298.65|296.09|298.43|295.87|298.65|296.09|298.31|295.75|0
1646855180000|2022-03-09 19:46:20|297.33|294.77|296.67|294.11|297.33|294.77|296.67|294.11|0
1646855190000|2022-03-09 19:46:30|296.89|294.33|296.78|294.22|296.89|294.33|296.67|294.11|0
1646855200000|2022-03-09 19:46:40|297|294.44|296.67|294.11|297.11|294.55|296.67|294.11|0
1646855210000|2022-03-09 19:46:50|296.23|293.67|296.56|294|296.56|294|296.23|293.67|0
1646855220000|2022-03-09 19:47:00|295.8|293.24|293.61|291.05|295.8|293.24|293.61|291.05|0
1646855230000|2022-03-09 19:47:10|293.17|290.61|293.39|290.83|293.61|291.05|293.17|290.61|0
1646855240000|2022-03-09 19:47:20|293.83|291.27|293.39|290.83|293.83|291.27|292.95|290.39|0
1646855250000|2022-03-09 19:47:30|292.95|290.39|292.95|290.39|293.17|290.61|292.95|290.39|0
1646855260000|2022-03-09 19:47:40|293.17|290.61|292.73|290.17|293.17|290.61|292.73|290.17|0
1646855270000|2022-03-09 19:47:50|292.95|290.39|293.17|290.61|293.17|290.61|292.95|290.39|0
1646855280000|2022-03-09 19:48:00|292.95|290.39|294.04|291.48|294.26|291.7|292.95|290.39|0
1646855290000|2022-03-09 19:48:10|294.15|291.59|295.14|292.58|295.14|292.58|293.82|291.26|0
1646855300000|2022-03-09 19:48:20|295.36|292.8|294.26|291.7|295.36|292.8|294.26|291.7|0
1646855310000|2022-03-09 19:48:30|294.04|291.48|293.82|291.26|294.04|291.48|293.82|291.26|0
1646855320000|2022-03-09 19:48:40|294.26|291.7|294.7|292.14|294.7|292.14|294.15|291.59|0
1646855330000|2022-03-09 19:48:50|294.92|292.36|294.92|292.36|295.14|292.58|294.92|292.36|0
1646855340000|2022-03-09 19:49:00|294.7|292.14|294.26|291.7|294.7|292.14|294.26|291.7|0
1646855350000|2022-03-09 19:49:10|294.15|291.59|294.92|292.36|294.92|292.36|294.04|291.48|0
1646855360000|2022-03-09 19:49:20|295.35|292.79|294.92|292.36|295.35|292.79|294.92|292.36|0
1646855370000|2022-03-09 19:49:30|294.7|292.14|294.26|291.7|294.7|292.14|294.15|291.59|0
1646855380000|2022-03-09 19:49:40|294.04|291.48|293.82|291.26|294.04|291.48|293.82|291.26|0
1646855390000|2022-03-09 19:49:50|294.14|291.58|295.13|292.57|295.13|292.57|294.14|291.58|0
1646855400000|2022-03-09 19:50:00|294.91|292.35|295.24|292.68|295.35|292.79|294.91|292.35|0
1646855410000|2022-03-09 19:50:10|296.01|293.45|295.57|293.01|296.01|293.45|295.57|293.01|0
1646855420000|2022-03-09 19:50:20|296.01|293.45|296.67|294.11|296.67|294.11|296.01|293.45|0
1646855430000|2022-03-09 19:50:30|296.88|294.32|296.66|294.1|296.88|294.32|296.55|293.99|0
1646855440000|2022-03-09 19:50:40|296.77|294.21|297.32|294.76|297.32|294.76|296.77|294.21|0
1646855450000|2022-03-09 19:50:50|298.2|295.64|298.42|295.86|298.42|295.86|297.98|295.42|0
1646855460000|2022-03-09 19:51:00|298.52|295.96|298.86|296.3|299.08|296.52|298.52|295.96|0
1646855470000|2022-03-09 19:51:10|298.64|296.08|299.3|296.74|299.52|296.96|298.64|296.08|0
1646855480000|2022-03-09 19:51:20|299.96|297.4|300.4|297.84|300.4|297.84|299.84|297.28|0
1646855490000|2022-03-09 19:51:30|300.62|298.06|300.4|297.84|300.62|298.06|300.18|297.62|0
1646855500000|2022-03-09 19:51:40|299.96|297.4|299.96|297.4|300.28|297.72|299.96|297.4|0
1646855510000|2022-03-09 19:51:50|300.18|297.62|300.18|297.62|300.62|298.06|300.18|297.62|0
1646855520000|2022-03-09 19:52:00|299.96|297.4|300.62|298.06|300.84|298.28|299.96|297.4|0
1646855530000|2022-03-09 19:52:10|300.4|297.84|300.18|297.62|300.84|298.28|300.18|297.62|0
1646855540000|2022-03-09 19:52:20|300.4|297.84|300.06|297.5|300.4|297.84|299.73|297.17|0
1646855550000|2022-03-09 19:52:30|299.95|297.39|299.29|296.73|300.39|297.83|299.29|296.73|0
1646855560000|2022-03-09 19:52:40|298.64|296.08|297.32|294.76|298.86|296.3|297.32|294.76|0
1646855570000|2022-03-09 19:52:50|298.2|295.64|297.54|294.98|298.2|295.64|297.54|294.98|0
1646855580000|2022-03-09 19:53:00|297.42|294.86|294.91|292.35|297.42|294.86|294.91|292.35|0
1646855590000|2022-03-09 19:53:10|295.35|292.79|295.56|293|295.56|293|295.01|292.45|0
1646855600000|2022-03-09 19:53:20|295.78|293.22|295.56|293|295.89|293.33|295.56|293|0
1646855610000|2022-03-09 19:53:30|295.34|292.78|294.91|292.35|295.34|292.78|294.69|292.13|0
1646855620000|2022-03-09 19:53:40|295.13|292.57|294.57|292.01|295.13|292.57|294.57|292.01|0
1646855630000|2022-03-09 19:53:50|294.69|292.13|294.25|291.69|295.34|292.78|294.25|291.69|0
1646855640000|2022-03-09 19:54:00|294.03|291.47|295.12|292.56|295.12|292.56|293.81|291.25|0
1646855650000|2022-03-09 19:54:10|294.69|292.13|293.59|291.03|294.91|292.35|293.59|291.03|0
1646855660000|2022-03-09 19:54:20|292.72|290.16|292.06|289.5|292.72|290.16|292.06|289.5|0
1646855670000|2022-03-09 19:54:30|292.28|289.72|292.28|289.72|292.5|289.94|292.06|289.5|0
1646855680000|2022-03-09 19:54:40|292.5|289.94|292.39|289.83|292.72|290.16|292.39|289.83|0
1646855690000|2022-03-09 19:54:50|292.5|289.94|292.06|289.5|292.72|290.16|292.06|289.5|0
1646855700000|2022-03-09 19:55:00|292.28|289.72|292.06|289.5|292.28|289.72|292.06|289.5|0
1646855710000|2022-03-09 19:55:10|292.28|289.72|293.15|290.59|293.15|290.59|292.28|289.72|0
1646855720000|2022-03-09 19:55:20|293.26|290.7|294.25|291.69|294.25|291.69|293.26|290.7|0
1646855730000|2022-03-09 19:55:30|294.03|291.47|295.78|293.22|295.78|293.22|294.03|291.47|0
1646855740000|2022-03-09 19:55:40|296|293.44|295.78|293.22|296|293.44|295.34|292.78|0
1646855750000|2022-03-09 19:55:50|296.1|293.54|296.1|293.54|296.22|293.66|296.1|293.54|0
1646855760000|2022-03-09 19:56:00|295.78|293.22|296.22|293.66|296.22|293.66|295.78|293.22|0
1646855770000|2022-03-09 19:56:10|296.43|293.87|296.43|293.87|296.43|293.87|296.21|293.65|0
1646855780000|2022-03-09 19:56:20|296|293.44|295.12|292.56|296.21|293.65|295.12|292.56|0
1646855790000|2022-03-09 19:56:30|295.56|293|296.98|294.42|296.98|294.42|295.56|293|0
1646855800000|2022-03-09 19:56:40|297.09|294.53|297.31|294.75|297.31|294.75|296.87|294.31|0
1646855810000|2022-03-09 19:56:50|296.43|293.87|296.87|294.31|297.09|294.53|296.43|293.87|0
1646855820000|2022-03-09 19:57:00|296.21|293.65|297.31|294.75|297.31|294.75|296.21|293.65|0
1646855830000|2022-03-09 19:57:10|296.87|294.31|296.65|294.09|296.87|294.31|296.43|293.87|0
1646855840000|2022-03-09 19:57:20|296.43|293.87|296.43|293.87|296.87|294.31|296.43|293.87|0
1646855850000|2022-03-09 19:57:30|296.21|293.65|295.99|293.43|296.21|293.65|295.77|293.21|0
1646855860000|2022-03-09 19:57:40|296.1|293.54|295.99|293.43|296.21|293.65|295.99|293.43|0
1646855870000|2022-03-09 19:57:50|296.21|293.65|296.21|293.65|296.21|293.65|295.55|292.99|0
1646855880000|2022-03-09 19:58:00|295.99|293.43|295.99|293.43|296.32|293.76|295.99|293.43|0
1646855890000|2022-03-09 19:58:10|296.43|293.87|295.55|292.99|296.54|293.98|295.55|292.99|0
1646855900000|2022-03-09 19:58:20|296.1|293.54|294.9|292.34|296.32|293.76|294.9|292.34|0
1646855910000|2022-03-09 19:58:30|295.12|292.56|295.55|292.99|295.55|292.99|295.12|292.56|0
1646855920000|2022-03-09 19:58:40|296.21|293.65|295.33|292.77|296.21|293.65|295.33|292.77|0
1646855930000|2022-03-09 19:58:50|295.22|292.66|295.99|293.43|295.99|293.43|295.22|292.66|0
1646855940000|2022-03-09 19:59:00|296.21|293.65|296.21|293.65|296.21|293.65|295.99|293.43|0
1646855950000|2022-03-09 19:59:10|295.99|293.43|296.31|293.75|296.31|293.75|295.99|293.43|0
1646855960000|2022-03-09 19:59:20|296.21|293.65|295.33|292.77|296.21|293.65|295.33|292.77|0
1646855970000|2022-03-09 19:59:30|295.55|292.99|296.21|293.65|296.21|293.65|295.55|292.99|0
1646855980000|2022-03-09 19:59:40|296.65|294.09|296.43|293.87|296.87|294.31|296.43|293.87|0
1646855990000|2022-03-09 19:59:50|295.99|293.43|293.58|291.02|295.99|293.43|293.58|291.02|0
1646856000000|2022-03-09 20:00:00|294.34|291.78|295.33|292.77|295.33|292.77|293.8|291.24|0
1646856010000|2022-03-09 20:00:10|295.55|292.99|296.43|293.87|296.43|293.87|295.55|292.99|0
1646856020000|2022-03-09 20:00:20|295.55|292.99|295.33|292.77|295.65|293.09|295.22|292.66|0
1646856030000|2022-03-09 20:00:30|295.77|293.21|296.43|293.87|296.43|293.87|295.77|293.21|0
1646856040000|2022-03-09 20:00:40|295.55|292.99|295.11|292.55|296.21|293.65|294.89|292.33|0
1646856050000|2022-03-09 20:00:50|295.22|292.66|295.55|292.99|295.55|292.99|295.22|292.66|0
1646856060000|2022-03-09 20:01:00|295.77|293.21|293.8|291.24|295.77|293.21|293.8|291.24|0
1646856070000|2022-03-09 20:01:10|294.45|291.89|294.67|292.11|294.67|292.11|293.9|291.34|0
1646856080000|2022-03-09 20:01:20|295.11|292.55|295.11|292.55|295.33|292.77|294.89|292.33|0
1646856090000|2022-03-09 20:01:30|295.33|292.77|295.65|293.09|295.65|293.09|295.33|292.77|0
1646856100000|2022-03-09 20:01:40|295.77|293.21|295.33|292.77|295.77|293.21|295.33|292.77|0
1646856110000|2022-03-09 20:01:50|295.11|292.55|295.55|292.99|295.55|292.99|295.11|292.55|0
1646856120000|2022-03-09 20:02:00|295.76|293.2|295.76|293.2|295.98|293.42|294.89|292.33|0
1646856130000|2022-03-09 20:02:10|295.55|292.99|295.55|292.99|295.55|292.99|295.33|292.77|0
1646856140000|2022-03-09 20:02:20|295.76|293.2|295.11|292.55|295.76|293.2|295.11|292.55|0
1646856150000|2022-03-09 20:02:30|294.89|292.33|295.98|293.42|295.98|293.42|294.89|292.33|0
1646856160000|2022-03-09 20:02:40|296.2|293.64|295.98|293.42|296.42|293.86|295.98|293.42|0
1646856170000|2022-03-09 20:02:50|296.09|293.53|295.98|293.42|296.2|293.64|295.54|292.98|0
1646856180000|2022-03-09 20:03:00|296.42|293.86|296.86|294.3|296.86|294.3|296.42|293.86|0
1646856190000|2022-03-09 20:03:10|296.64|294.08|296.2|293.64|296.64|294.08|295.98|293.42|0
1646856200000|2022-03-09 20:03:20|295.98|293.42|295.87|293.31|296.09|293.53|295.87|293.31|0
1646856210000|2022-03-09 20:03:30|295.98|293.42|295.54|292.98|295.98|293.42|295.54|292.98|0
1646856220000|2022-03-09 20:03:40|295.76|293.2|295.98|293.42|296.2|293.64|295.76|293.2|0
1646856230000|2022-03-09 20:03:50|295.65|293.09|295.32|292.76|295.65|293.09|295.32|292.76|0
1646856240000|2022-03-09 20:04:00|295.1|292.54|295.54|292.98|295.54|292.98|294.88|292.32|0
1646856250000|2022-03-09 20:04:10|295.76|293.2|295.98|293.42|295.98|293.42|295.54|292.98|0
1646856260000|2022-03-09 20:04:20|295.76|293.2|296.86|294.3|296.86|294.3|295.32|292.76|0
1646856270000|2022-03-09 20:04:30|296.42|293.86|296.74|294.18|296.74|294.18|296.42|293.86|0
1646856280000|2022-03-09 20:04:40|296.86|294.3|296.85|294.29|296.86|294.3|296.52|293.96|0
1646856290000|2022-03-09 20:04:50|296.64|294.08|296.64|294.08|296.85|294.29|296.52|293.96|0
1646856300000|2022-03-09 20:05:00|297.29|294.73|296.42|293.86|297.29|294.73|296.42|293.86|0
1646856310000|2022-03-09 20:05:10|296.85|294.29|297.29|294.73|297.29|294.73|296.85|294.29|0
1646856320000|2022-03-09 20:05:20|297.07|294.51|296.42|293.86|297.07|294.51|296.42|293.86|0
1646856330000|2022-03-09 20:05:30|296.63|294.07|296.63|294.07|296.63|294.07|296.41|293.85|0
1646856340000|2022-03-09 20:05:40|296.74|294.18|297.18|294.62|297.29|294.73|296.74|294.18|0
1646856350000|2022-03-09 20:05:50|296.63|294.07|297.29|294.73|297.29|294.73|296.63|294.07|0
1646856360000|2022-03-09 20:06:00|297.73|295.17|298.83|296.27|299.49|296.93|297.73|295.17|0
1646856370000|2022-03-09 20:06:10|299.05|296.49|299.05|296.49|299.27|296.71|299.05|296.49|0
1646856380000|2022-03-09 20:06:20|298.61|296.05|299.27|296.71|299.27|296.71|298.61|296.05|0
1646856390000|2022-03-09 20:06:30|299.49|296.93|299.27|296.71|299.49|296.93|299.27|296.71|0
1646856400000|2022-03-09 20:06:40|299.49|296.93|300.37|297.81|300.37|297.81|299.49|296.93|0
1646856410000|2022-03-09 20:06:50|300.59|298.03|301.25|298.69|301.69|299.13|300.59|298.03|0
1646856420000|2022-03-09 20:07:00|301.03|298.47|301.35|298.79|301.35|298.79|300.91|298.35|0
1646856430000|2022-03-09 20:07:10|301.91|299.35|302.57|300.01|302.57|300.01|301.91|299.35|0
1646856440000|2022-03-09 20:07:20|302.79|300.23|302.79|300.23|303.45|300.89|302.79|300.23|0
1646856450000|2022-03-09 20:07:30|303.01|300.45|302.79|300.23|303.01|300.45|302.79|300.23|0
1646856460000|2022-03-09 20:07:40|302.57|300.01|302.89|300.33|302.89|300.33|302.35|299.79|0
1646856470000|2022-03-09 20:07:50|302.79|300.23|303.01|300.45|303.01|300.45|302.67|300.11|0
1646856480000|2022-03-09 20:08:00|302.79|300.23|304.11|301.55|304.11|301.55|302.79|300.23|0
1646856490000|2022-03-09 20:08:10|304.33|301.77|303.89|301.33|304.33|301.77|303.67|301.11|0
1646856500000|2022-03-09 20:08:20|303.23|300.67|303.23|300.67|303.23|300.67|303.23|300.67|0
1646856510000|2022-03-09 20:08:30|303.67|301.11|303.89|301.33|303.89|301.33|303.67|301.11|0
1646856520000|2022-03-09 20:08:40|303.67|301.11|303.45|300.89|303.89|301.33|303.45|300.89|0
1646856530000|2022-03-09 20:08:50|304.33|301.77|304.77|302.21|304.77|302.21|304.33|301.77|0
1646856540000|2022-03-09 20:09:00|304.66|302.1|303.89|301.33|304.66|302.1|303.67|301.11|0
1646856550000|2022-03-09 20:09:10|304.11|301.55|304.11|301.55|304.11|301.55|303.67|301.11|0
1646856560000|2022-03-09 20:09:20|304.33|301.77|304.11|301.55|304.33|301.77|304.11|301.55|0
1646856570000|2022-03-09 20:09:30|303.89|301.33|304.11|301.55|304.33|301.77|303.89|301.33|0
1646856580000|2022-03-09 20:09:40|304.55|301.99|305.21|302.65|305.21|302.65|304.55|301.99|0
1646856590000|2022-03-09 20:09:50|304.99|302.43|305.43|302.87|305.43|302.87|304.99|302.43|0
1646856600000|2022-03-09 20:10:00|306.54|303.98|308.76|306.2|308.76|306.2|305.88|303.32|0
1646856610000|2022-03-09 20:10:10|307.2|304.64|305.43|302.87|307.2|304.64|305.43|302.87|0
1646856620000|2022-03-09 20:10:20|305.65|303.09|305.43|302.87|305.65|303.09|305.43|302.87|0
1646856630000|2022-03-09 20:10:30|305.65|303.09|305.88|303.32|306.32|303.76|305.65|303.09|0
1646856640000|2022-03-09 20:10:40|305.65|303.09|306.1|303.54|306.32|303.76|305.65|303.09|0
1646856650000|2022-03-09 20:10:50|306.54|303.98|306.42|303.86|306.54|303.98|306.32|303.76|0
1646856660000|2022-03-09 20:11:00|306.1|303.54|305.65|303.09|306.32|303.76|305.65|303.09|0
1646856670000|2022-03-09 20:11:10|305.87|303.31|304.33|301.77|305.87|303.31|304.33|301.77|0
1646856680000|2022-03-09 20:11:20|304.43|301.87|303.88|301.32|304.55|301.99|303.88|301.32|0
1646856690000|2022-03-09 20:11:30|303.66|301.1|304.99|302.43|304.99|302.43|303.66|301.1|0
1646856700000|2022-03-09 20:11:40|304.77|302.21|304.99|302.43|304.99|302.43|304.33|301.77|0
1646856710000|2022-03-09 20:11:50|304.1|301.54|304.55|301.99|304.77|302.21|303.88|301.32|0
1646856720000|2022-03-09 20:12:00|304.77|302.21|304.1|301.54|304.99|302.43|304.1|301.54|0
1646856730000|2022-03-09 20:12:10|304.32|301.76|304.32|301.76|304.55|301.99|304.1|301.54|0
1646856740000|2022-03-09 20:12:20|305.21|302.65|305.87|303.31|305.87|303.31|305.21|302.65|0
1646856750000|2022-03-09 20:12:30|305.65|303.09|304.77|302.21|305.65|303.09|304.54|301.98|0
1646856760000|2022-03-09 20:12:40|304.21|301.65|304.54|301.98|304.54|301.98|304.21|301.65|0
1646856770000|2022-03-09 20:12:50|304.65|302.09|304.54|301.98|304.65|302.09|304.32|301.76|0
1646856780000|2022-03-09 20:13:00|304.1|301.54|305.43|302.87|305.43|302.87|304.1|301.54|0
1646856790000|2022-03-09 20:13:10|305.21|302.65|305.65|303.09|305.65|303.09|305.21|302.65|0
1646856800000|2022-03-09 20:13:20|306.09|303.53|306.31|303.75|306.53|303.97|305.65|303.09|0
1646856810000|2022-03-09 20:13:30|305.87|303.31|305.87|303.31|306.09|303.53|305.65|303.09|0
1646856820000|2022-03-09 20:13:40|305.65|303.09|306.31|303.75|306.31|303.75|305.65|303.09|0
1646856830000|2022-03-09 20:13:50|306.75|304.19|306.53|303.97|306.75|304.19|306.53|303.97|0
1646856840000|2022-03-09 20:14:00|306.75|304.19|306.31|303.75|307.42|304.86|306.31|303.75|0
1646856850000|2022-03-09 20:14:10|306.75|304.19|306.31|303.75|306.75|304.19|306.09|303.53|0
1646856860000|2022-03-09 20:14:20|305.97|303.41|306.97|304.41|306.97|304.41|305.97|303.41|0
1646856870000|2022-03-09 20:14:30|306.53|303.97|305.87|303.31|306.53|303.97|305.87|303.31|0
1646856880000|2022-03-09 20:14:40|306.31|303.75|306.19|303.63|306.31|303.75|306.09|303.53|0
1646856890000|2022-03-09 20:14:50|306.53|303.97|306.31|303.75|306.53|303.97|306.31|303.75|0
1646856900000|2022-03-09 20:15:00|306.75|304.19|307.86|305.3|307.86|305.3|306.75|304.19|0
1646856910000|2022-03-09 20:15:10|308.08|305.52|308.3|305.74|308.53|305.97|308.08|305.52|0
1646856920000|2022-03-09 20:15:20|308.08|305.52|306.31|303.75|308.08|305.52|306.31|303.75|0
1646856930000|2022-03-09 20:15:30|305.42|302.86|305.31|302.75|305.42|302.86|304.98|302.42|0
1646856940000|2022-03-09 20:15:40|304.87|302.31|305.42|302.86|305.42|302.86|304.87|302.31|0
1646856950000|2022-03-09 20:15:50|304.98|302.42|304.98|302.42|305.42|302.86|304.98|302.42|0
1646856960000|2022-03-09 20:16:00|304.32|301.76|304.54|301.98|304.76|302.2|304.32|301.76|0
1646856970000|2022-03-09 20:16:10|304.76|302.2|305.2|302.64|305.2|302.64|304.76|302.2|0
1646856980000|2022-03-09 20:16:20|305.42|302.86|305.2|302.64|305.42|302.86|305.2|302.64|0
1646856990000|2022-03-09 20:16:30|304.98|302.42|304.54|301.98|304.98|302.42|304.32|301.76|0
1646857000000|2022-03-09 20:16:40|304.32|301.76|304.32|301.76|304.54|301.98|304.32|301.76|0
1646857010000|2022-03-09 20:16:50|304.54|301.98|304.98|302.42|305.2|302.64|304.54|301.98|0
1646857020000|2022-03-09 20:17:00|304.54|301.98|304.76|302.2|304.76|302.2|304.31|301.75|0
1646857030000|2022-03-09 20:17:10|304.54|301.98|304.54|301.98|304.64|302.08|304.31|301.75|0
1646857040000|2022-03-09 20:17:20|304.76|302.2|304.53|301.97|304.76|302.2|304.53|301.97|0
1646857050000|2022-03-09 20:17:30|304.31|301.75|304.09|301.53|304.31|301.75|304.09|301.53|0
1646857060000|2022-03-09 20:17:40|304.2|301.64|304.53|301.97|304.53|301.97|304.2|301.64|0
1646857070000|2022-03-09 20:17:50|304.76|302.2|304.98|302.42|304.98|302.42|304.76|302.2|0
1646857080000|2022-03-09 20:18:00|304.75|302.19|304.75|302.19|304.75|302.19|304.31|301.75|0
1646857090000|2022-03-09 20:18:10|304.53|301.97|304.53|301.97|304.53|301.97|304.53|301.97|0
1646857100000|2022-03-09 20:18:20|304.31|301.75|302.55|299.99|304.31|301.75|302.55|299.99|0
1646857110000|2022-03-09 20:18:30|302.77|300.21|302.32|299.76|302.77|300.21|301.88|299.32|0
1646857120000|2022-03-09 20:18:40|302.77|300.21|303.75|301.19|303.87|301.31|302.77|300.21|0
1646857130000|2022-03-09 20:18:50|303.65|301.09|304.09|301.53|304.09|301.53|303.21|300.65|0
1646857140000|2022-03-09 20:19:00|303.87|301.31|303.87|301.31|303.87|301.31|302.99|300.43|0
1646857150000|2022-03-09 20:19:10|303.65|301.09|304.53|301.97|304.53|301.97|303.65|301.09|0
1646857160000|2022-03-09 20:19:20|304.75|302.19|305.42|302.86|305.42|302.86|304.75|302.19|0
1646857170000|2022-03-09 20:19:30|306.08|303.52|305.96|303.4|306.3|303.74|305.64|303.08|0
1646857180000|2022-03-09 20:19:40|306.08|303.52|306.08|303.52|306.08|303.52|305.64|303.08|0
1646857190000|2022-03-09 20:19:50|305.86|303.3|304.97|302.41|306.08|303.52|304.97|302.41|0
1646857200000|2022-03-09 20:20:00|304.75|302.19|305.19|302.63|305.41|302.85|304.75|302.19|0
1646857210000|2022-03-09 20:20:10|304.97|302.41|304.97|302.41|305.19|302.63|304.97|302.41|0
1646857220000|2022-03-09 20:20:20|304.86|302.3|305.41|302.85|305.41|302.85|304.86|302.3|0
1646857230000|2022-03-09 20:20:30|305.63|303.07|306.18|303.62|306.52|303.96|305.63|303.07|0
1646857240000|2022-03-09 20:20:40|306.3|303.74|307.18|304.62|307.18|304.62|306.3|303.74|0
1646857250000|2022-03-09 20:20:50|307.41|304.85|307.18|304.62|307.41|304.85|307.07|304.51|0
1646857260000|2022-03-09 20:21:00|307.85|305.29|308.29|305.73|308.29|305.73|307.63|305.07|0
1646857270000|2022-03-09 20:21:10|308.51|305.95|307.85|305.29|308.74|306.18|307.85|305.29|0
1646857280000|2022-03-09 20:21:20|308.07|305.51|308.07|305.51|308.29|305.73|307.95|305.39|0
1646857290000|2022-03-09 20:21:30|308.29|305.73|307.4|304.84|308.29|305.73|307.4|304.84|0
1646857300000|2022-03-09 20:21:40|307.18|304.62|307.4|304.84|307.4|304.84|307.18|304.62|0
1646857310000|2022-03-09 20:21:50|307.18|304.62|307.62|305.06|307.73|305.17|307.18|304.62|0
1646857320000|2022-03-09 20:22:00|306.96|304.4|305.85|303.29|307.18|304.62|305.63|303.07|0
1646857330000|2022-03-09 20:22:10|306.3|303.74|306.96|304.4|306.96|304.4|306.07|303.51|0
1646857340000|2022-03-09 20:22:20|307.51|304.95|307.62|305.06|307.62|305.06|307.4|304.84|0
1646857350000|2022-03-09 20:22:30|307.51|304.95|308.4|305.84|308.4|305.84|307.51|304.95|0
1646857360000|2022-03-09 20:22:40|308.51|305.95|307.73|305.17|308.51|305.95|307.62|305.06|0
1646857370000|2022-03-09 20:22:50|308.07|305.51|308.07|305.51|308.29|305.73|308.07|305.51|0
1646857380000|2022-03-09 20:23:00|308.51|305.95|307.84|305.28|308.51|305.95|307.84|305.28|0
1646857390000|2022-03-09 20:23:10|306.84|304.28|307.4|304.84|307.84|305.28|306.84|304.28|0
1646857400000|2022-03-09 20:23:20|307.84|305.28|308.07|305.51|308.07|305.51|307.4|304.84|0
1646857410000|2022-03-09 20:23:30|307.84|305.28|307.84|305.28|307.95|305.39|307.62|305.06|0
1646857420000|2022-03-09 20:23:40|307.62|305.06|308.06|305.5|308.06|305.5|307.51|304.95|0
1646857430000|2022-03-09 20:23:50|308.73|306.17|308.61|306.05|308.73|306.17|308.51|305.95|0
1646857440000|2022-03-09 20:24:00|308.06|305.5|308.06|305.5|308.06|305.5|307.62|305.06|0
1646857450000|2022-03-09 20:24:10|307.84|305.28|308.06|305.5|308.06|305.5|307.84|305.28|0
1646857460000|2022-03-09 20:24:20|308.51|305.95|308.73|306.17|308.73|306.17|308.51|305.95|0
1646857470000|2022-03-09 20:24:30|309.17|306.61|309.17|306.61|309.39|306.83|309.17|306.61|0
1646857480000|2022-03-09 20:24:40|308.95|306.39|306.95|304.39|308.95|306.39|306.95|304.39|0
1646857490000|2022-03-09 20:24:50|307.18|304.62|307.4|304.84|307.4|304.84|307.18|304.62|0
1646857500000|2022-03-09 20:25:00|306.95|304.39|306.95|304.39|307.4|304.84|306.07|303.51|0
1646857510000|2022-03-09 20:25:10|307.4|304.84|307.4|304.84|307.62|305.06|307.4|304.84|0
1646857520000|2022-03-09 20:25:20|307.18|304.62|306.29|303.73|307.18|304.62|306.07|303.51|0
1646857530000|2022-03-09 20:25:30|306.07|303.51|305.62|303.06|306.07|303.51|305.62|303.06|0
1646857540000|2022-03-09 20:25:40|304.96|302.4|305.85|303.29|305.85|303.29|304.96|302.4|0
1646857550000|2022-03-09 20:25:50|306.07|303.51|306.29|303.73|306.29|303.73|306.07|303.51|0
1646857560000|2022-03-09 20:26:00|306.73|304.17|306.29|303.73|306.95|304.39|306.29|303.73|0
1646857570000|2022-03-09 20:26:10|306.51|303.95|305.84|303.28|306.73|304.17|305.84|303.28|0
1646857580000|2022-03-09 20:26:20|305.4|302.84|305.62|303.06|305.62|303.06|305.18|302.62|0
1646857590000|2022-03-09 20:26:30|305.4|302.84|305.18|302.62|305.84|303.28|305.18|302.62|0
1646857600000|2022-03-09 20:26:40|305.4|302.84|305.06|302.5|305.62|303.06|305.06|302.5|0
1646857610000|2022-03-09 20:26:50|305.18|302.62|305.18|302.62|305.18|302.62|304.96|302.4|0
1646857620000|2022-03-09 20:27:00|304.96|302.4|305.4|302.84|305.4|302.84|304.96|302.4|0
1646857630000|2022-03-09 20:27:10|305.62|303.06|305.62|303.06|305.62|303.06|305.62|303.06|0
1646857640000|2022-03-09 20:27:20|305.84|303.28|305.62|303.06|305.84|303.28|305.62|303.06|0
1646857650000|2022-03-09 20:27:30|306.28|303.72|305.84|303.28|306.28|303.72|305.84|303.28|0
1646857660000|2022-03-09 20:27:40|305.4|302.84|306.06|303.5|306.06|303.5|305.4|302.84|0
1646857670000|2022-03-09 20:27:50|305.84|303.28|306.06|303.5|306.06|303.5|305.84|303.28|0
1646857680000|2022-03-09 20:28:00|306.51|303.95|305.62|303.06|306.95|304.39|305.62|303.06|0
1646857690000|2022-03-09 20:28:10|305.06|302.5|305.18|302.62|305.18|302.62|304.73|302.17|0
1646857700000|2022-03-09 20:28:20|305.4|302.84|305.62|303.06|305.62|303.06|305.18|302.62|0
1646857710000|2022-03-09 20:28:30|305.4|302.84|303.62|301.06|305.4|302.84|303.62|301.06|0
1646857720000|2022-03-09 20:28:40|303.4|300.84|303.62|301.06|303.62|301.06|303.18|300.62|0
1646857730000|2022-03-09 20:28:50|303.5|300.94|304.5|301.94|304.5|301.94|303.5|300.94|0
1646857740000|2022-03-09 20:29:00|305.17|302.61|305.05|302.49|305.17|302.61|305.05|302.49|0
1646857750000|2022-03-09 20:29:10|305.39|302.83|305.28|302.72|305.61|303.05|304.95|302.39|0
1646857760000|2022-03-09 20:29:20|304.95|302.39|304.28|301.72|305.05|302.49|304.28|301.72|0
1646857770000|2022-03-09 20:29:30|304.73|302.17|305.49|302.93|305.61|303.05|304.73|302.17|0
1646857780000|2022-03-09 20:29:40|305.26|302.7|305.93|303.37|305.93|303.37|305.04|302.48|0
1646857790000|2022-03-09 20:29:50|306.15|303.59|306.37|303.81|306.37|303.81|306.15|303.59|0
1646857800000|2022-03-09 20:30:00|306.15|303.59|307.59|305.03|307.93|305.37|306.15|303.59|0
1646857810000|2022-03-09 20:30:10|308.15|305.59|307.71|305.15|308.15|305.59|307.71|305.15|0
1646857820000|2022-03-09 20:30:20|307.48|304.92|307.93|305.37|307.93|305.37|307.48|304.92|0
1646857830000|2022-03-09 20:30:30|307.48|304.92|307.26|304.7|307.48|304.92|306.59|304.03|0
1646857840000|2022-03-09 20:30:40|307.04|304.48|307.71|305.15|307.71|305.15|307.04|304.48|0
1646857850000|2022-03-09 20:30:50|307.48|304.92|307.71|305.15|307.81|305.25|307.48|304.92|0
1646857860000|2022-03-09 20:31:00|307.48|304.92|307.59|305.03|308.37|305.81|307.48|304.92|0
1646857870000|2022-03-09 20:31:10|307.93|305.37|308.37|305.81|308.37|305.81|307.93|305.37|0
1646857880000|2022-03-09 20:31:20|308.6|306.04|308.37|305.81|308.6|306.04|308.37|305.81|0
1646857890000|2022-03-09 20:31:30|308.82|306.26|308.7|306.14|308.82|306.26|308.59|306.03|0
1646857900000|2022-03-09 20:31:40|308.59|306.03|307.93|305.37|308.82|306.26|307.93|305.37|0
1646857910000|2022-03-09 20:31:50|307.48|304.92|307.14|304.58|307.48|304.92|307.14|304.58|0
1646857920000|2022-03-09 20:32:00|306.81|304.25|308.37|305.81|308.59|306.03|306.81|304.25|0
1646857930000|2022-03-09 20:32:10|308.82|306.26|308.37|305.81|308.82|306.26|308.37|305.81|0
1646857940000|2022-03-09 20:32:20|308.82|306.26|309.59|307.03|309.59|307.03|308.82|306.26|0
1646857950000|2022-03-09 20:32:30|309.26|306.7|309.48|306.92|309.71|307.15|309.26|306.7|0
1646857960000|2022-03-09 20:32:40|309.71|307.15|309.48|306.92|310.6|308.04|309.48|306.92|0
1646857970000|2022-03-09 20:32:50|309.71|307.15|310.15|307.59|310.38|307.82|309.71|307.15|0
1646857980000|2022-03-09 20:33:00|310.82|308.26|311.04|308.48|311.04|308.48|310.38|307.82|0
1646857990000|2022-03-09 20:33:10|311.6|309.04|312.61|310.05|312.61|310.05|311.49|308.93|0
1646858000000|2022-03-09 20:33:20|312.16|309.6|311.27|308.71|312.16|309.6|310.82|308.26|0
1646858010000|2022-03-09 20:33:30|310.7|308.14|310.15|307.59|310.82|308.26|309.93|307.37|0
1646858020000|2022-03-09 20:33:40|309.48|306.92|309.48|306.92|309.7|307.14|309.26|306.7|0
1646858030000|2022-03-09 20:33:50|309.26|306.7|308.81|306.25|309.37|306.81|308.81|306.25|0
1646858040000|2022-03-09 20:34:00|307.92|305.36|309.7|307.14|309.7|307.14|307.92|305.36|0
1646858050000|2022-03-09 20:34:10|310.15|307.59|309.36|306.8|310.15|307.59|309.36|306.8|0
1646858060000|2022-03-09 20:34:20|308.81|306.25|308.81|306.25|309.26|306.7|308.81|306.25|0
1646858070000|2022-03-09 20:34:30|308.59|306.03|308.7|306.14|308.81|306.25|308.59|306.03|0
1646858080000|2022-03-09 20:34:40|307.92|305.36|308.59|306.03|308.59|306.03|307.7|305.14|0
1646858090000|2022-03-09 20:34:50|308.47|305.91|309.03|306.47|309.26|306.7|308.47|305.91|0
1646858100000|2022-03-09 20:35:00|308.59|306.03|307.92|305.36|308.59|306.03|307.92|305.36|0
1646858110000|2022-03-09 20:35:10|308.14|305.58|307.7|305.14|308.14|305.58|307.7|305.14|0
1646858120000|2022-03-09 20:35:20|307.25|304.69|307.92|305.36|308.36|305.8|307.25|304.69|0
1646858130000|2022-03-09 20:35:30|308.36|305.8|308.36|305.8|308.59|306.03|308.36|305.8|0
1646858140000|2022-03-09 20:35:40|309.03|306.47|309.26|306.7|309.7|307.14|309.03|306.47|0
1646858150000|2022-03-09 20:35:50|309.14|306.58|309.25|306.69|309.48|306.92|309.14|306.58|0
1646858160000|2022-03-09 20:36:00|308.59|306.03|308.36|305.8|308.59|306.03|308.14|305.58|0
1646858170000|2022-03-09 20:36:10|307.7|305.14|307.47|304.91|307.7|305.14|307.47|304.91|0
1646858180000|2022-03-09 20:36:20|307.7|305.14|308.36|305.8|308.36|305.8|307.7|305.14|0
1646858190000|2022-03-09 20:36:30|308.14|305.58|307.92|305.36|308.14|305.58|307.69|305.13|0
1646858200000|2022-03-09 20:36:40|307.69|305.13|307.47|304.91|307.69|305.13|307.25|304.69|0
1646858210000|2022-03-09 20:36:50|307.25|304.69|306.8|304.24|307.25|304.69|306.8|304.24|0
1646858220000|2022-03-09 20:37:00|307.69|305.13|306.69|304.13|307.69|305.13|306.69|304.13|0
1646858230000|2022-03-09 20:37:10|306.8|304.24|306.14|303.58|307.03|304.47|306.14|303.58|0
1646858240000|2022-03-09 20:37:20|306.8|304.24|306.8|304.24|307.03|304.47|306.8|304.24|0
1646858250000|2022-03-09 20:37:30|307.03|304.47|306.8|304.24|307.03|304.47|306.8|304.24|0
1646858260000|2022-03-09 20:37:40|307.03|304.47|306.14|303.58|307.03|304.47|306.14|303.58|0
1646858270000|2022-03-09 20:37:50|306.36|303.8|306.14|303.58|306.36|303.8|305.69|303.13|0
1646858280000|2022-03-09 20:38:00|305.91|303.35|306.14|303.58|306.24|303.68|305.91|303.35|0
1646858290000|2022-03-09 20:38:10|306.36|303.8|305.69|303.13|306.58|304.02|305.69|303.13|0
1646858300000|2022-03-09 20:38:20|305.91|303.35|306.58|304.02|306.58|304.02|305.8|303.24|0
1646858310000|2022-03-09 20:38:30|306.8|304.24|306.13|303.57|306.8|304.24|306.13|303.57|0
1646858320000|2022-03-09 20:38:40|305.91|303.35|305.91|303.35|306.13|303.57|305.69|303.13|0
1646858330000|2022-03-09 20:38:50|306.13|303.57|306.8|304.24|306.8|304.24|306.13|303.57|0
1646858340000|2022-03-09 20:39:00|307.02|304.46|306.36|303.8|307.02|304.46|306.36|303.8|0
1646858350000|2022-03-09 20:39:10|306.02|303.46|305.69|303.13|306.02|303.46|305.47|302.91|0
1646858360000|2022-03-09 20:39:20|305.8|303.24|304.36|301.8|305.8|303.24|304.36|301.8|0
1646858370000|2022-03-09 20:39:30|303.91|301.35|303.03|300.47|304.14|301.58|303.03|300.47|0
1646858380000|2022-03-09 20:39:40|303.47|300.91|302.8|300.24|303.47|300.91|302.8|300.24|0
1646858390000|2022-03-09 20:39:50|302.58|300.02|302.47|299.91|303.03|300.47|302.36|299.8|0
1646858400000|2022-03-09 20:40:00|302.36|299.8|303.25|300.69|303.25|300.69|302.36|299.8|0
1646858410000|2022-03-09 20:40:10|303.58|301.02|304.58|302.02|304.58|302.02|303.25|300.69|0
1646858420000|2022-03-09 20:40:20|304.46|301.9|304.02|301.46|304.46|301.9|303.91|301.35|0
1646858430000|2022-03-09 20:40:30|304.36|301.8|305.24|302.68|305.24|302.68|304.36|301.8|0
1646858440000|2022-03-09 20:40:40|305.91|303.35|306.13|303.57|306.13|303.57|305.69|303.13|0
1646858450000|2022-03-09 20:40:50|307.02|304.46|307.02|304.46|307.02|304.46|306.68|304.12|0
1646858460000|2022-03-09 20:41:00|306.57|304.01|305.69|303.13|306.57|304.01|305.46|302.9|0
1646858470000|2022-03-09 20:41:10|305.79|303.23|306.35|303.79|306.8|304.24|305.79|303.23|0
1646858480000|2022-03-09 20:41:20|305.69|303.13|305.79|303.23|305.79|303.23|305.24|302.68|0
1646858490000|2022-03-09 20:41:30|305.46|302.9|305.24|302.68|305.57|303.01|305.24|302.68|0
1646858500000|2022-03-09 20:41:40|304.35|301.79|305.24|302.68|305.24|302.68|304.13|301.57|0
1646858510000|2022-03-09 20:41:50|305.46|302.9|305.02|302.46|305.68|303.12|305.02|302.46|0
1646858520000|2022-03-09 20:42:00|304.8|302.24|304.35|301.79|304.8|302.24|303.91|301.35|0
1646858530000|2022-03-09 20:42:10|303.69|301.13|303.46|300.9|303.69|301.13|302.8|300.24|0
1646858540000|2022-03-09 20:42:20|303.24|300.68|303.35|300.79|303.46|300.9|303.24|300.68|0
1646858550000|2022-03-09 20:42:30|303.46|300.9|303.24|300.68|303.46|300.9|303.02|300.46|0
1646858560000|2022-03-09 20:42:40|303.02|300.46|302.8|300.24|303.02|300.46|302.8|300.24|0
1646858570000|2022-03-09 20:42:50|303.46|300.9|303.91|301.35|304.35|301.79|303.24|300.68|0
1646858580000|2022-03-09 20:43:00|304.13|301.57|304.13|301.57|304.13|301.57|304.13|301.57|0
1646858590000|2022-03-09 20:43:10|303.91|301.35|304.79|302.23|304.79|302.23|303.91|301.35|0
1646858600000|2022-03-09 20:43:20|305.02|302.46|304.79|302.23|305.02|302.46|304.57|302.01|0
1646858610000|2022-03-09 20:43:30|304.57|302.01|304.35|301.79|304.57|302.01|304.13|301.57|0
1646858620000|2022-03-09 20:43:40|304.57|302.01|305.68|303.12|305.68|303.12|304.57|302.01|0
1646858630000|2022-03-09 20:43:50|305.24|302.68|304.9|302.34|305.24|302.68|304.9|302.34|0
1646858640000|2022-03-09 20:44:00|304.79|302.23|304.13|301.57|304.79|302.23|304.13|301.57|0
1646858650000|2022-03-09 20:44:10|303.68|301.12|304.13|301.57|304.35|301.79|303.68|301.12|0
1646858660000|2022-03-09 20:44:20|304.57|302.01|303.9|301.34|304.57|302.01|303.9|301.34|0
1646858670000|2022-03-09 20:44:30|303.68|301.12|303.46|300.9|304.13|301.57|303.46|300.9|0
1646858680000|2022-03-09 20:44:40|303.34|300.78|303.68|301.12|303.68|301.12|303.34|300.78|0
1646858690000|2022-03-09 20:44:50|304.35|301.79|304.79|302.23|305.01|302.45|304.35|301.79|0
1646858700000|2022-03-09 20:45:00|304.35|301.79|306.34|303.78|306.57|304.01|304.35|301.79|0
1646858710000|2022-03-09 20:45:10|306.57|304.01|306.34|303.78|306.57|304.01|305.46|302.9|0
1646858720000|2022-03-09 20:45:20|307.9|305.34|307.01|304.45|307.9|305.34|307.01|304.45|0
1646858730000|2022-03-09 20:45:30|305.68|303.12|305.45|302.89|305.68|303.12|304.79|302.23|0
1646858740000|2022-03-09 20:45:40|305.01|302.45|303.9|301.34|305.01|302.45|303.9|301.34|0
1646858750000|2022-03-09 20:45:50|304.12|301.56|305.45|302.89|305.45|302.89|304.12|301.56|0
1646858760000|2022-03-09 20:46:00|305.23|302.67|306.12|303.56|306.12|303.56|305.23|302.67|0
1646858770000|2022-03-09 20:46:10|305.9|303.34|304.79|302.23|305.9|303.34|304.57|302.01|0
1646858780000|2022-03-09 20:46:20|304.34|301.78|305.12|302.56|305.45|302.89|304.34|301.78|0
1646858790000|2022-03-09 20:46:30|305.45|302.89|305.01|302.45|305.45|302.89|305.01|302.45|0
1646858800000|2022-03-09 20:46:40|304.79|302.23|305.45|302.89|305.67|303.11|304.79|302.23|0
1646858810000|2022-03-09 20:46:50|305.01|302.45|305.01|302.45|305.45|302.89|305.01|302.45|0
1646858820000|2022-03-09 20:47:00|304.67|302.11|305.34|302.78|305.34|302.78|304.67|302.11|0
1646858830000|2022-03-09 20:47:10|304.79|302.23|303.9|301.34|305.11|302.55|303.9|301.34|0
1646858840000|2022-03-09 20:47:20|304.56|302|304.56|302|304.79|302.23|304.56|302|0
1646858850000|2022-03-09 20:47:30|303.9|301.34|304.12|301.56|304.12|301.56|303.23|300.67|0
1646858860000|2022-03-09 20:47:40|303.9|301.34|304.34|301.78|304.34|301.78|303.9|301.34|0
1646858870000|2022-03-09 20:47:50|305.23|302.67|304.34|301.78|305.45|302.89|304.34|301.78|0
1646858880000|2022-03-09 20:48:00|304.56|302|303.56|301|304.56|302|302.79|300.23|0
1646858890000|2022-03-09 20:48:10|304|301.44|303.01|300.45|304.12|301.56|303.01|300.45|0
1646858900000|2022-03-09 20:48:20|303.45|300.89|303.01|300.45|303.45|300.89|303.01|300.45|0
1646858910000|2022-03-09 20:48:30|302.79|300.23|303.9|301.34|303.9|301.34|302.79|300.23|0
1646858920000|2022-03-09 20:48:40|303.67|301.11|302.57|300.01|303.67|301.11|302.45|299.89|0
1646858930000|2022-03-09 20:48:50|300.24|297.68|300.57|298.01|300.57|298.01|300.13|297.57|0
1646858940000|2022-03-09 20:49:00|300.13|297.57|299.25|296.69|300.13|297.57|298.37|295.81|0
1646858950000|2022-03-09 20:49:10|298.81|296.25|297.93|295.37|299.25|296.69|297.7|295.14|0
1646858960000|2022-03-09 20:49:20|297.7|295.14|298.15|295.59|298.37|295.81|297.04|294.48|0
1646858970000|2022-03-09 20:49:30|299.25|296.69|299.69|297.13|300.24|297.68|299.25|296.69|0
1646858980000|2022-03-09 20:49:40|299.91|297.35|300.57|298.01|300.57|298.01|299.57|297.01|0
1646858990000|2022-03-09 20:49:50|299.91|297.35|299.35|296.79|299.91|297.35|298.59|296.03|0
1646859000000|2022-03-09 20:50:00|301.68|299.12|301.68|299.12|302.79|300.23|301.68|299.12|0
1646859010000|2022-03-09 20:50:10|301.24|298.68|301.68|299.12|301.9|299.34|301.24|298.68|0
1646859020000|2022-03-09 20:50:20|302.67|300.11|300.57|298.01|302.67|300.11|300.57|298.01|0
1646859030000|2022-03-09 20:50:30|299.47|296.91|300.13|297.57|300.13|297.57|299.47|296.91|0
1646859040000|2022-03-09 20:50:40|300.35|297.79|299.47|296.91|300.35|297.79|298.8|296.24|0
1646859050000|2022-03-09 20:50:50|299.02|296.46|297.04|294.48|299.02|296.46|297.04|294.48|0
1646859060000|2022-03-09 20:51:00|296.16|293.6|295.94|293.38|296.16|293.6|294.84|292.28|0
1646859070000|2022-03-09 20:51:10|295.5|292.94|294.18|291.62|295.72|293.16|294.18|291.62|0
1646859080000|2022-03-09 20:51:20|293.96|291.4|293.74|291.18|294.73|292.17|293.74|291.18|0
1646859090000|2022-03-09 20:51:30|293.96|291.4|293.96|291.4|293.96|291.4|293.52|290.96|0
1646859100000|2022-03-09 20:51:40|294.4|291.84|293.85|291.29|294.4|291.84|293.85|291.29|0
1646859110000|2022-03-09 20:51:50|293.52|290.96|294.07|291.51|294.07|291.51|293.19|290.63|0
1646859120000|2022-03-09 20:52:00|293.08|290.52|293.74|291.18|293.74|291.18|293.08|290.52|0
1646859130000|2022-03-09 20:52:10|293.3|290.74|291.33|288.77|293.52|290.96|291.33|288.77|0
1646859140000|2022-03-09 20:52:20|291|288.44|290.67|288.11|291|288.44|290.67|288.11|0
1646859150000|2022-03-09 20:52:30|290.89|288.33|289.8|287.24|290.89|288.33|289.8|287.24|0
1646859160000|2022-03-09 20:52:40|290.45|287.89|293.08|290.52|293.08|290.52|290.45|287.89|0
1646859170000|2022-03-09 20:52:50|292.97|290.41|292.42|289.86|293.08|290.52|292.42|289.86|0
1646859180000|2022-03-09 20:53:00|292.64|290.08|292.42|289.86|293.52|290.96|292.2|289.64|0
1646859190000|2022-03-09 20:53:10|292.31|289.75|291.87|289.31|292.86|290.3|291.87|289.31|0
1646859200000|2022-03-09 20:53:20|292.86|290.3|294.62|292.06|294.62|292.06|292.64|290.08|0
1646859210000|2022-03-09 20:53:30|295.49|292.93|294.18|291.62|295.49|292.93|293.96|291.4|0
1646859220000|2022-03-09 20:53:40|294.06|291.5|292.42|289.86|294.06|291.5|292.42|289.86|0
1646859230000|2022-03-09 20:53:50|292.96|290.4|293.74|291.18|293.84|291.28|292.96|290.4|0
1646859240000|2022-03-09 20:54:00|293.18|290.62|293.08|290.52|293.18|290.62|292.2|289.64|0
1646859250000|2022-03-09 20:54:10|293.52|290.96|293.52|290.96|294.39|291.83|293.52|290.96|0
1646859260000|2022-03-09 20:54:20|294.28|291.72|293.74|291.18|294.28|291.72|293.74|291.18|0
1646859270000|2022-03-09 20:54:30|293.3|290.74|292.2|289.64|293.3|290.74|291.76|289.2|0
1646859280000|2022-03-09 20:54:40|294.17|291.61|296.15|293.59|296.81|294.25|294.17|291.61|0
1646859290000|2022-03-09 20:54:50|297.03|294.47|295.49|292.93|297.47|294.91|295.49|292.93|0
1646859300000|2022-03-09 20:55:00|295.05|292.49|291.32|288.76|295.05|292.49|291.32|288.76|0
1646859310000|2022-03-09 20:55:10|291.54|288.98|292.42|289.86|292.42|289.86|291.54|288.98|0
1646859320000|2022-03-09 20:55:20|291.98|289.42|291.76|289.2|291.98|289.42|291.76|289.2|0
1646859330000|2022-03-09 20:55:30|291.54|288.98|292.64|290.08|292.64|290.08|291.54|288.98|0
1646859340000|2022-03-09 20:55:40|293.07|290.51|292.96|290.4|293.07|290.51|292.2|289.64|0
1646859350000|2022-03-09 20:55:50|292.2|289.64|291.76|289.2|292.2|289.64|291.54|288.98|0
1646859360000|2022-03-09 20:56:00|291.1|288.54|290.66|288.1|291.54|288.98|290.66|288.1|0
1646859370000|2022-03-09 20:56:10|290.44|287.88|290.23|287.67|290.44|287.88|290.01|287.45|0
1646859380000|2022-03-09 20:56:20|290.01|287.45|289.13|286.57|290.23|287.67|289.13|286.57|0
1646859390000|2022-03-09 20:56:30|289.02|286.46|290.23|287.67|290.23|287.67|289.02|286.46|0
1646859400000|2022-03-09 20:56:40|289.79|287.23|288.26|285.7|289.79|287.23|288.26|285.7|0
1646859410000|2022-03-09 20:56:50|288.7|286.14|288.69|286.13|288.91|286.35|288.48|285.92|0
1646859420000|2022-03-09 20:57:00|289.13|286.57|288.69|286.13|289.79|287.23|288.69|286.13|0
1646859430000|2022-03-09 20:57:10|289.45|286.89|288.48|285.92|289.45|286.89|288.48|285.92|0
1646859440000|2022-03-09 20:57:20|288.26|285.7|288.26|285.7|288.91|286.35|288.26|285.7|0
1646859450000|2022-03-09 20:57:30|288.69|286.13|288.48|285.92|288.91|286.35|288.04|285.48|0
1646859460000|2022-03-09 20:57:40|288.26|285.7|288.47|285.91|288.47|285.91|288.26|285.7|0
1646859470000|2022-03-09 20:57:50|288.26|285.7|288.69|286.13|288.69|286.13|288.04|285.48|0
1646859480000|2022-03-09 20:58:00|288.91|286.35|288.26|285.7|289.57|287.01|288.04|285.48|0
1646859490000|2022-03-09 20:58:10|287.82|285.26|288.04|285.48|288.04|285.48|287.6|285.04|0
1646859500000|2022-03-09 20:58:20|287.6|285.04|287.6|285.04|287.82|285.26|287.38|284.82|0
1646859510000|2022-03-09 20:58:30|288.04|285.48|288.91|286.35|288.91|286.35|288.04|285.48|0
1646859520000|2022-03-09 20:58:40|288.69|286.13|287.6|285.04|288.69|286.13|287.6|285.04|0
1646859530000|2022-03-09 20:58:50|287.92|285.36|288.69|286.13|288.69|286.13|287.82|285.26|0
1646859540000|2022-03-09 20:59:00|289.35|286.79|291.53|288.97|291.53|288.97|288.69|286.13|0
1646859550000|2022-03-09 20:59:10|292.19|289.63|291.53|288.97|292.19|289.63|291.1|288.54|0
1646859560000|2022-03-09 20:59:20|291.75|289.19|292.19|289.63|292.63|290.07|291.75|289.19|0
1646859570000|2022-03-09 20:59:30|291.97|289.41|292.63|290.07|292.63|290.07|291.97|289.41|0
1646859580000|2022-03-09 20:59:40|292.19|289.63|292.41|289.85|292.85|290.29|292.19|289.63|0
1646859590000|2022-03-09 20:59:50|292.85|290.29|293.5|290.94|293.5|290.94|290|287.44|0
1646859600000|2022-03-09 21:00:00|293.17|290.61|295.26|292.7|295.26|292.7|293.17|290.61|0
1646859610000|2022-03-09 21:00:10|295.92|293.36|298.12|295.56|298.12|295.56|295.92|293.36|0
1646859620000|2022-03-09 21:00:20|298.56|296|298.56|296|298.79|296.23|298.34|295.78|0
1646859630000|2022-03-09 21:00:30|298.12|295.56|297.02|294.46|298.34|295.78|297.02|294.46|0
1646859640000|2022-03-09 21:00:40|296.8|294.24|295.26|292.7|296.8|294.24|295.26|292.7|0
1646859650000|2022-03-09 21:00:50|294.82|292.26|295.04|292.48|295.04|292.48|294.82|292.26|0
1646859660000|2022-03-09 21:01:00|294.82|292.26|294.38|291.82|294.82|292.26|294.38|291.82|0
1646859670000|2022-03-09 21:01:10|295.04|292.48|293.72|291.16|295.26|292.7|293.72|291.16|0
1646859680000|2022-03-09 21:01:20|293.94|291.38|293.5|290.94|293.94|291.38|293.5|290.94|0
1646859690000|2022-03-09 21:01:30|293.72|291.16|294.6|292.04|294.6|292.04|293.5|290.94|0
1646859700000|2022-03-09 21:01:40|294.38|291.82|294.6|292.04|294.6|292.04|294.38|291.82|0
1646859710000|2022-03-09 21:01:50|294.16|291.6|293.94|291.38|294.16|291.6|293.72|291.16|0
1646859720000|2022-03-09 21:02:00|294.16|291.6|295.26|292.7|295.26|292.7|294.16|291.6|0
1646859730000|2022-03-09 21:02:10|294.82|292.26|293.94|291.38|294.82|292.26|293.94|291.38|0
1646859740000|2022-03-09 21:02:20|294.6|292.04|294.16|291.6|294.6|292.04|294.16|291.6|0
1646859750000|2022-03-09 21:02:30|293.94|291.38|293.72|291.16|293.94|291.38|293.72|291.16|0
1646859760000|2022-03-09 21:02:40|293.94|291.38|293.72|291.16|293.94|291.38|293.72|291.16|0
1646859770000|2022-03-09 21:02:50|293.5|290.94|293.94|291.38|293.94|291.38|293.5|290.94|0
1646859780000|2022-03-09 21:03:00|294.16|291.6|293.94|291.38|294.16|291.6|293.72|291.16|0
1646859790000|2022-03-09 21:03:10|294.16|291.6|293.28|290.72|294.16|291.6|293.28|290.72|0
1646859800000|2022-03-09 21:03:20|293.72|291.16|293.72|291.16|293.72|291.16|293.5|290.94|0
1646859810000|2022-03-09 21:03:30|293.5|290.94|293.28|290.72|293.5|290.94|293.28|290.72|0
1646859820000|2022-03-09 21:03:40|293.06|290.5|292.84|290.28|293.06|290.5|292.84|290.28|0
1646859830000|2022-03-09 21:03:50|292.62|290.06|292.62|290.06|292.62|290.06|292.4|289.84|0
1646859840000|2022-03-09 21:04:00|292.84|290.28|292.62|290.06|292.84|290.28|292.62|290.06|0
1646859850000|2022-03-09 21:04:10|292.4|289.84|292.18|289.62|292.62|290.06|292.18|289.62|0
1646859860000|2022-03-09 21:04:20|291.74|289.18|291.74|289.18|291.96|289.4|291.52|288.96|0
1646859870000|2022-03-09 21:04:30|291.52|288.96|291.52|288.96|291.74|289.18|291.52|288.96|0
1646859880000|2022-03-09 21:04:40|291.41|288.85|291.3|288.74|291.52|288.96|291.3|288.74|0
1646859890000|2022-03-09 21:04:50|291.52|288.96|291.52|288.96|291.52|288.96|291.52|288.96|0
1646859900000|2022-03-09 21:05:00|291.96|289.4|292.18|289.62|292.18|289.62|291.96|289.4|0
1646859910000|2022-03-09 21:05:10|292.4|289.84|292.18|289.62|292.4|289.84|292.18|289.62|0
1646859920000|2022-03-09 21:05:20|292.06|289.5|292.18|289.62|292.18|289.62|291.96|289.4|0
1646859930000|2022-03-09 21:05:30|292.62|290.06|293.05|290.49|293.05|290.49|292.62|290.06|0
1646859940000|2022-03-09 21:05:40|292.62|290.06|292.83|290.27|292.83|290.27|292.4|289.84|0
1646859950000|2022-03-09 21:05:50|293.05|290.49|293.27|290.71|293.27|290.71|293.05|290.49|0
1646859960000|2022-03-09 21:06:00|293.49|290.93|293.49|290.93|293.71|291.15|293.49|290.93|0
1646859970000|2022-03-09 21:06:10|293.71|291.15|293.71|291.15|293.71|291.15|293.27|290.71|0
1646859980000|2022-03-09 21:06:20|293.93|291.37|293.93|291.37|293.93|291.37|293.93|291.37|0
1646859990000|2022-03-09 21:06:30|294.04|291.48|294.59|292.03|294.81|292.25|294.04|291.48|0
1646860000000|2022-03-09 21:06:40|294.37|291.81|294.37|291.81|294.59|292.03|294.37|291.81|0
1646860010000|2022-03-09 21:06:50|294.69|292.13|295.03|292.47|295.03|292.47|294.69|292.13|0
1646860020000|2022-03-09 21:07:00|295.25|292.69|295.91|293.35|295.91|293.35|295.13|292.57|0
1646860030000|2022-03-09 21:07:10|296.13|293.57|296.57|294.01|296.57|294.01|296.13|293.57|0
1646860040000|2022-03-09 21:07:20|296.35|293.79|296.35|293.79|296.35|293.79|296.13|293.57|0
1646860050000|2022-03-09 21:07:30|296.57|294.01|297.23|294.67|297.23|294.67|296.57|294.01|0
1646860060000|2022-03-09 21:07:40|297.15|294.59|296.52|293.96|297.15|294.59|296.52|293.96|0
1646860070000|2022-03-09 21:07:50|296.09|293.53|297.4|294.84|297.4|294.84|296.09|293.53|0
1646860080000|2022-03-09 21:08:00|297.62|295.06|297.18|294.62|297.62|295.06|297.18|294.62|0
1646860090000|2022-03-09 21:08:10|297.4|294.84|296.96|294.4|297.4|294.84|296.96|294.4|0
1646860100000|2022-03-09 21:08:20|296.74|294.18|296.96|294.4|297.18|294.62|296.74|294.18|0
1646860110000|2022-03-09 21:08:30|296.63|294.07|296.63|294.07|296.63|294.07|296.63|294.07|0
1646860120000|2022-03-09 21:08:40|297.28|294.72|297.5|294.94|297.5|294.94|296.52|293.96|0
1646860130000|2022-03-09 21:08:50|298.26|295.7|298.04|295.48|298.48|295.92|298.04|295.48|0
1646860140000|2022-03-09 21:09:00|297.83|295.27|297.39|294.83|297.83|295.27|297.39|294.83|0
1646860150000|2022-03-09 21:09:10|297.17|294.61|297.06|294.5|297.61|295.05|296.95|294.39|0
1646860160000|2022-03-09 21:09:20|296.74|294.18|295.21|292.65|296.74|294.18|295.21|292.65|0
1646860170000|2022-03-09 21:09:30|295|292.44|296.08|293.52|296.08|293.52|295|292.44|0
1646860180000|2022-03-09 21:09:40|296.3|293.74|296.3|293.74|296.52|293.96|295.86|293.3|0
1646860190000|2022-03-09 21:09:50|296.95|294.39|297.61|295.05|297.82|295.26|296.95|294.39|0
1646860200000|2022-03-09 21:10:00|297.39|294.83|297.39|294.83|297.39|294.83|296.95|294.39|0
1646860210000|2022-03-09 21:10:10|297.17|294.61|296.08|293.52|297.27|294.71|296.08|293.52|0
1646860220000|2022-03-09 21:10:20|295.86|293.3|295.86|293.3|295.86|293.3|295.43|292.87|0
1646860230000|2022-03-09 21:10:30|295.65|293.09|295.43|292.87|295.86|293.3|295.43|292.87|0
1646860240000|2022-03-09 21:10:40|295.65|293.09|295.53|292.97|295.65|293.09|295.43|292.87|0
1646860250000|2022-03-09 21:10:50|294.99|292.43|295.21|292.65|295.21|292.65|294.99|292.43|0
1646860260000|2022-03-09 21:11:00|294.77|292.21|294.66|292.1|294.77|292.21|294.66|292.1|0
1646860270000|2022-03-09 21:11:10|293.91|291.35|294.56|292|294.77|292.21|293.91|291.35|0
1646860280000|2022-03-09 21:11:20|294.12|291.56|294.12|291.56|294.34|291.78|293.91|291.35|0
1646860290000|2022-03-09 21:11:30|293.91|291.35|293.04|290.48|293.91|291.35|292.82|290.26|0
1646860300000|2022-03-09 21:11:40|292.82|290.26|292.82|290.26|293.04|290.48|292.82|290.26|0
1646860310000|2022-03-09 21:11:50|293.04|290.48|293.25|290.69|293.69|291.13|292.82|290.26|0
1646860320000|2022-03-09 21:12:00|293.47|290.91|294.12|291.56|294.12|291.56|293.47|290.91|0
1646860330000|2022-03-09 21:12:10|293.25|290.69|293.69|291.13|293.69|291.13|293.25|290.69|0
1646860340000|2022-03-09 21:12:20|293.79|291.23|292.82|290.26|293.9|291.34|292.82|290.26|0
1646860350000|2022-03-09 21:12:30|292.6|290.04|291.08|288.52|292.6|290.04|291.08|288.52|0
1646860360000|2022-03-09 21:12:40|291.52|288.96|291.95|289.39|291.95|289.39|291.52|288.96|0
1646860370000|2022-03-09 21:12:50|291.84|289.28|291.73|289.17|291.95|289.39|291.73|289.17|0
1646860380000|2022-03-09 21:13:00|291.3|288.74|291.52|288.96|291.52|288.96|291.08|288.52|0
1646860390000|2022-03-09 21:13:10|291.3|288.74|291.08|288.52|291.3|288.74|291.08|288.52|0
1646860400000|2022-03-09 21:13:20|291.95|289.39|291.95|289.39|291.95|289.39|291.73|289.17|0
1646860410000|2022-03-09 21:13:30|291.73|289.17|291.3|288.74|291.95|289.39|291.3|288.74|0
1646860420000|2022-03-09 21:13:40|292.17|289.61|293.25|290.69|293.25|290.69|292.17|289.61|0
1646860430000|2022-03-09 21:13:50|292.16|289.6|292.16|289.6|292.16|289.6|291.95|289.39|0
1646860440000|2022-03-09 21:14:00|291.84|289.28|292.16|289.6|292.16|289.6|291.73|289.17|0
1646860450000|2022-03-09 21:14:10|291.73|289.17|292.6|290.04|292.81|290.25|291.73|289.17|0
1646860460000|2022-03-09 21:14:20|293.03|290.47|293.46|290.9|293.46|290.9|293.03|290.47|0
1646860470000|2022-03-09 21:14:30|293.25|290.69|293.68|291.12|293.68|291.12|293.25|290.69|0
1646860480000|2022-03-09 21:14:40|293.9|291.34|293.9|291.34|293.9|291.34|293.68|291.12|0
1646860490000|2022-03-09 21:14:50|294.11|291.55|292.81|290.25|294.33|291.77|292.81|290.25|0
1646860510000|2022-03-09 21:15:10|294.76|291.56|292.6|290.04|294.76|291.56|292.6|290.04|0
1646860520000|2022-03-09 21:15:20|294.65|291.45|294.97|291.77|294.97|291.77|294|290.8|0
1646860530000|2022-03-09 21:15:30|294.87|291.67|294.65|291.45|294.87|291.67|294.65|291.45|0
1646860540000|2022-03-09 21:15:40|294.75|291.55|294.65|291.45|294.87|291.67|294.65|291.45|0
1646860550000|2022-03-09 21:15:50|294.75|291.55|295.52|292.32|295.52|292.32|294.54|291.34|0
1646860560000|2022-03-09 21:16:00|295.3|292.1|295.84|292.64|296.17|292.97|295.3|292.1|0
1646860570000|2022-03-09 21:16:10|296.06|292.86|295.3|292.1|296.06|292.86|295.3|292.1|0
1646860580000|2022-03-09 21:16:20|294.97|291.77|295.19|291.99|295.19|291.99|294.97|291.77|0
1646860590000|2022-03-09 21:16:30|295.08|291.88|295.08|291.88|295.19|291.99|295.08|291.88|0
1646860600000|2022-03-09 21:16:40|295.19|291.99|294.86|291.66|295.19|291.99|294.86|291.66|0
1646860610000|2022-03-09 21:16:50|295.62|292.42|295.62|292.42|295.62|292.42|295.4|292.2|0
1646860630000|2022-03-09 21:17:10|295.52|292.32|295.73|292.53|295.73|292.53|295.52|292.32|0
1646860640000|2022-03-09 21:17:20|295.95|292.75|295.84|292.64|295.95|292.75|295.84|292.64|0
1646860650000|2022-03-09 21:17:30|295.95|292.75|295.84|292.64|296.05|292.85|295.84|292.64|0
1646860660000|2022-03-09 21:17:40|295.73|292.53|295.95|292.75|295.95|292.75|295.73|292.53|0
1646860670000|2022-03-09 21:17:50|296.05|292.85|295.51|292.31|296.17|292.97|295.51|292.31|0
1646860680000|2022-03-09 21:18:00|295.4|292.2|295.51|292.31|295.51|292.31|295.4|292.2|0
1646860690000|2022-03-09 21:18:10|295.4|292.2|295.51|292.31|295.51|292.31|295.4|292.2|0
1646860700000|2022-03-09 21:18:20|295.73|292.53|295.62|292.42|295.73|292.53|295.62|292.42|0
1646860710000|2022-03-09 21:18:30|295.51|292.31|295.62|292.42|295.62|292.42|295.3|292.1|0
1646860720000|2022-03-09 21:18:40|295.83|292.63|295.73|292.53|295.83|292.63|295.73|292.53|0
1646860730000|2022-03-09 21:18:50|295.51|292.31|295.51|292.31|295.51|292.31|295.51|292.31|0
1646860740000|2022-03-09 21:19:00|295.08|291.88|295.51|292.31|295.62|292.42|295.08|291.88|0
1646860750000|2022-03-09 21:19:10|295.62|292.42|295.62|292.42|295.62|292.42|295.62|292.42|0
1646860760000|2022-03-09 21:19:20|295.73|292.53|295.73|292.53|295.73|292.53|295.73|292.53|0
1646860770000|2022-03-09 21:19:30|296.16|292.96|296.92|293.72|297.03|293.83|296.16|292.96|0
1646860780000|2022-03-09 21:19:40|297.03|293.83|297.03|293.83|297.14|293.94|297.03|293.83|0
1646860790000|2022-03-09 21:19:50|297.69|294.49|297.25|294.05|297.69|294.49|297.25|294.05|0
1646860800000|2022-03-09 21:20:00|298.23|295.03|298.12|294.92|298.34|295.14|298.12|294.92|0
1646860810000|2022-03-09 21:20:10|297.9|294.7|297.14|293.94|297.9|294.7|297.14|293.94|0
1646860820000|2022-03-09 21:20:20|297.25|294.05|297.47|294.27|297.47|294.27|297.25|294.05|0
1646860830000|2022-03-09 21:20:30|297.69|294.49|297.47|294.27|297.9|294.7|297.47|294.27|0
1646860840000|2022-03-09 21:20:40|297.14|293.94|297.35|294.15|297.35|294.15|296.92|293.72|0
1646860850000|2022-03-09 21:20:50|298.12|294.92|297.35|294.15|298.12|294.92|297.35|294.15|0
1646860860000|2022-03-09 21:21:00|297.47|294.27|297.47|294.27|297.47|294.27|297.35|294.15|0
1646860870000|2022-03-09 21:21:10|297.25|294.05|297.68|294.48|297.68|294.48|297.25|294.05|0
1646860880000|2022-03-09 21:21:20|298.01|294.81|297.68|294.48|298.01|294.81|297.57|294.37|0
1646860890000|2022-03-09 21:21:30|297.25|294.05|296.81|293.61|297.25|294.05|296.81|293.61|0
1646860900000|2022-03-09 21:21:40|295.94|292.74|295.94|292.74|296.05|292.85|295.94|292.74|0
1646860910000|2022-03-09 21:21:50|296.38|293.18|296.16|292.96|296.38|293.18|296.04|292.84|0
1646860920000|2022-03-09 21:22:00|296.04|292.84|296.16|292.96|296.16|292.96|295.94|292.74|0
1646860930000|2022-03-09 21:22:10|295.94|292.74|295.72|292.52|295.94|292.74|295.72|292.52|0
1646860940000|2022-03-09 21:22:20|295.61|292.41|296.04|292.84|296.04|292.84|295.61|292.41|0
1646860950000|2022-03-09 21:22:30|296.26|293.06|296.37|293.17|296.7|293.5|296.26|293.06|0
1646860960000|2022-03-09 21:22:40|296.26|293.06|296.16|292.96|296.26|293.06|296.16|292.96|0
1646860970000|2022-03-09 21:22:50|296.37|293.17|295.94|292.74|296.37|293.17|295.94|292.74|0
1646860980000|2022-03-09 21:23:00|295.82|292.62|296.37|293.17|296.37|293.17|295.82|292.62|0
1646860990000|2022-03-09 21:23:10|296.16|292.96|296.26|293.06|296.26|293.06|296.16|292.96|0
1646861000000|2022-03-09 21:23:20|296.37|293.17|296.04|292.84|296.59|293.39|296.04|292.84|0
1646861010000|2022-03-09 21:23:30|296.15|292.95|296.04|292.84|296.15|292.95|296.04|292.84|0
1646861020000|2022-03-09 21:23:40|295.72|292.52|296.48|293.28|296.48|293.28|295.72|292.52|0
1646861030000|2022-03-09 21:23:50|296.69|293.49|296.81|293.61|296.81|293.61|296.69|293.49|0
1646861040000|2022-03-09 21:24:00|297.13|293.93|296.91|293.71|297.13|293.93|296.91|293.71|0
1646861050000|2022-03-09 21:24:10|297.02|293.82|296.04|292.84|297.02|293.82|296.04|292.84|0
1646861060000|2022-03-09 21:24:20|295.94|292.74|295.5|292.3|295.94|292.74|295.5|292.3|0
1646861070000|2022-03-09 21:24:30|295.72|292.52|295.72|292.52|295.72|292.52|295.72|292.52|0
1646861080000|2022-03-09 21:24:40|295.5|292.3|295.72|292.52|295.72|292.52|295.5|292.3|0
1646861090000|2022-03-09 21:24:50|295.6|292.4|295.6|292.4|295.6|292.4|295.6|292.4|0
1646861100000|2022-03-09 21:25:00|295.72|292.52|295.6|292.4|295.72|292.52|295.6|292.4|0
1646861110000|2022-03-09 21:25:10|295.5|292.3|295.6|292.4|295.6|292.4|295.39|292.19|0
1646861120000|2022-03-09 21:25:20|295.82|292.62|296.04|292.84|296.04|292.84|295.82|292.62|0
1646861130000|2022-03-09 21:25:30|295.72|292.52|295.82|292.62|295.82|292.62|295.72|292.52|0
1646861140000|2022-03-09 21:25:40|295.93|292.73|296.25|293.05|296.25|293.05|295.93|292.73|0
1646861150000|2022-03-09 21:25:50|295.82|292.62|295.82|292.62|295.82|292.62|295.82|292.62|0
1646861160000|2022-03-09 21:26:00|295.6|292.4|295.71|292.51|295.71|292.51|295.6|292.4|0
1646861170000|2022-03-09 21:26:10|296.04|292.84|296.15|292.95|296.15|292.95|296.04|292.84|0
1646861180000|2022-03-09 21:26:20|296.25|293.05|296.25|293.05|296.25|293.05|296.25|293.05|0
1646861190000|2022-03-09 21:26:30|296.37|293.17|296.58|293.38|296.58|293.38|296.37|293.17|0
1646861200000|2022-03-09 21:26:40|296.69|293.49|296.69|293.49|296.69|293.49|296.58|293.38|0
1646861210000|2022-03-09 21:26:50|296.36|293.16|296.47|293.27|296.47|293.27|296.36|293.16|0
1646861220000|2022-03-09 21:27:00|296.25|293.05|296.36|293.16|296.36|293.16|296.25|293.05|0
1646861230000|2022-03-09 21:27:10|296.25|293.05|296.25|293.05|296.25|293.05|296.25|293.05|0
1646861260000|2022-03-09 21:27:40|296.03|292.83|296.03|292.83|296.03|292.83|295.93|292.73|0
1646861270000|2022-03-09 21:27:50|295.93|292.73|296.03|292.83|296.25|293.05|295.93|292.73|0
1646861280000|2022-03-09 21:28:00|295.81|292.61|295.93|292.73|295.93|292.73|295.81|292.61|0
1646861290000|2022-03-09 21:28:10|296.03|292.83|296.14|292.94|296.14|292.94|295.93|292.73|0
1646861300000|2022-03-09 21:28:20|296.03|292.83|295.49|292.29|296.03|292.83|295.49|292.29|0
1646861310000|2022-03-09 21:28:30|295.6|292.4|295.38|292.18|295.6|292.4|295.38|292.18|0
1646861320000|2022-03-09 21:28:40|295.71|292.51|295.59|292.39|295.71|292.51|295.59|292.39|0
1646861330000|2022-03-09 21:28:50|295.71|292.51|296.25|293.05|296.25|293.05|295.71|292.51|0
1646861340000|2022-03-09 21:29:00|296.14|292.94|296.03|292.83|296.14|292.94|296.03|292.83|0
1646861350000|2022-03-09 21:29:10|296.14|292.94|296.03|292.83|296.14|292.94|296.03|292.83|0
1646861360000|2022-03-09 21:29:20|296.25|293.05|296.25|293.05|296.25|293.05|296.25|293.05|0
1646861380000|2022-03-09 21:29:40|296.03|292.83|296.03|292.83|296.03|292.83|296.03|292.83|0
1646861390000|2022-03-09 21:29:50|295.92|292.72|295.92|292.72|295.92|292.72|295.92|292.72|0
1646861400000|2022-03-09 21:30:00|295.71|292.51|295.59|292.39|295.71|292.51|295.49|292.29|0
1646861410000|2022-03-09 21:30:10|295.49|292.29|295.59|292.39|295.59|292.39|295.49|292.29|0
1646861420000|2022-03-09 21:30:20|296.24|293.04|296.24|293.04|296.24|293.04|296.24|293.04|0
1646861430000|2022-03-09 21:30:30|296.03|292.83|296.14|292.94|296.14|292.94|295.92|292.72|0
1646861440000|2022-03-09 21:30:40|296.36|293.16|296.14|292.94|296.36|293.16|296.14|292.94|0
1646861450000|2022-03-09 21:30:50|296.24|293.04|296.03|292.83|296.24|293.04|296.03|292.83|0
1646861460000|2022-03-09 21:31:00|295.92|292.72|296.02|292.82|296.02|292.82|295.92|292.72|0
1646861470000|2022-03-09 21:31:10|295.59|292.39|295.7|292.5|295.7|292.5|295.49|292.29|0
1646861490000|2022-03-09 21:31:30|295.48|292.28|295.7|292.5|295.7|292.5|295.48|292.28|0
1646861500000|2022-03-09 21:31:40|295.59|292.39|296.14|292.94|296.14|292.94|295.59|292.39|0
1646861510000|2022-03-09 21:31:50|295.7|292.5|295.48|292.28|295.7|292.5|295.37|292.17|0
1646861520000|2022-03-09 21:32:00|295.59|292.39|295.27|292.07|295.59|292.39|295.27|292.07|0
1646861530000|2022-03-09 21:32:10|294.4|291.2|294.72|291.52|294.83|291.63|294.4|291.2|0
1646861540000|2022-03-09 21:32:20|295.05|291.85|295.05|291.85|295.15|291.95|295.05|291.85|0
1646861550000|2022-03-09 21:32:30|294.83|291.63|295.05|291.85|295.05|291.85|294.83|291.63|0
1646861560000|2022-03-09 21:32:40|294.07|290.87|294.4|291.2|294.4|291.2|294.07|290.87|0
1646861570000|2022-03-09 21:32:50|294.39|291.19|294.39|291.19|294.39|291.19|294.28|291.08|0
1646861580000|2022-03-09 21:33:00|294.18|290.98|293.96|290.76|294.39|291.19|293.96|290.76|0
1646861590000|2022-03-09 21:33:10|294.06|290.86|294.39|291.19|294.39|291.19|294.06|290.86|0
1646861600000|2022-03-09 21:33:20|294.61|291.41|294.61|291.41|294.61|291.41|294.61|291.41|0
1646861610000|2022-03-09 21:33:30|294.72|291.52|294.61|291.41|294.83|291.63|294.61|291.41|0
1646861620000|2022-03-09 21:33:40|294.39|291.19|294.83|291.63|294.83|291.63|294.39|291.19|0
1646861630000|2022-03-09 21:33:50|294.93|291.73|294.71|291.51|294.93|291.73|294.71|291.51|0
1646861640000|2022-03-09 21:34:00|294.28|291.08|294.5|291.3|294.61|291.41|294.28|291.08|0
1646861660000|2022-03-09 21:34:20|294.39|291.19|294.06|290.86|294.39|291.19|294.06|290.86|0
1646861670000|2022-03-09 21:34:30|293.74|290.54|293.74|290.54|293.74|290.54|293.74|290.54|0
1646861680000|2022-03-09 21:34:40|293.96|290.76|293.74|290.54|293.96|290.76|293.74|290.54|0
1646861690000|2022-03-09 21:34:50|293.31|290.11|293.19|289.99|293.31|290.11|293.19|289.99|0
1646861700000|2022-03-09 21:35:00|293.09|289.89|293.63|290.43|293.63|290.43|293.09|289.89|0
1646861710000|2022-03-09 21:35:10|293.52|290.32|294.06|290.86|294.06|290.86|293.41|290.21|0
1646861720000|2022-03-09 21:35:20|293.96|290.76|294.49|291.29|294.49|291.29|293.96|290.76|0
1646861730000|2022-03-09 21:35:30|294.61|291.41|294.82|291.62|294.82|291.62|294.61|291.41|0
1646861740000|2022-03-09 21:35:40|294.71|291.51|293.74|290.54|294.71|291.51|293.74|290.54|0
1646861750000|2022-03-09 21:35:50|293.52|290.32|293.52|290.32|293.52|290.32|293.3|290.1|0
1646861760000|2022-03-09 21:36:00|293.95|290.75|293.95|290.75|293.95|290.75|293.95|290.75|0
1646861770000|2022-03-09 21:36:10|294.17|290.97|294.17|290.97|294.17|290.97|294.17|290.97|0
1646861780000|2022-03-09 21:36:20|294.27|291.07|294.06|290.86|294.6|291.4|294.06|290.86|0
1646861790000|2022-03-09 21:36:30|293.95|290.75|294.06|290.86|294.06|290.86|293.95|290.75|0
1646861800000|2022-03-09 21:36:40|293.84|290.64|293.62|290.42|293.84|290.64|293.62|290.42|0
1646861810000|2022-03-09 21:36:50|293.73|290.53|293.52|290.32|293.73|290.53|293.52|290.32|0
1646861820000|2022-03-09 21:37:00|293.3|290.1|294.27|291.07|294.27|291.07|293.3|290.1|0
1646861830000|2022-03-09 21:37:10|293.95|290.75|293.84|290.64|294.06|290.86|293.62|290.42|0
1646861840000|2022-03-09 21:37:20|293.73|290.53|294.05|290.85|294.05|290.85|293.73|290.53|0
1646861850000|2022-03-09 21:37:30|294.17|290.97|293.95|290.75|294.38|291.18|293.95|290.75|0
1646861870000|2022-03-09 21:37:50|294.05|290.85|294.49|291.29|294.49|291.29|294.05|290.85|0
1646861880000|2022-03-09 21:38:00|294.27|291.07|293.95|290.75|294.27|291.07|293.95|290.75|0
1646861890000|2022-03-09 21:38:10|294.05|290.85|293.95|290.75|294.05|290.85|293.08|289.88|0
1646861900000|2022-03-09 21:38:20|293.4|290.2|293.62|290.42|293.62|290.42|293.4|290.2|0
1646861910000|2022-03-09 21:38:30|293.73|290.53|293.73|290.53|293.73|290.53|293.51|290.31|0
1646861920000|2022-03-09 21:38:40|293.95|290.75|293.83|290.63|293.95|290.75|293.73|290.53|0
1646861940000|2022-03-09 21:39:00|293.51|290.31|293.62|290.42|293.83|290.63|293.51|290.31|0
1646861950000|2022-03-09 21:39:10|293.3|290.1|292.75|289.55|293.3|290.1|292.75|289.55|0
1646861960000|2022-03-09 21:39:20|292.86|289.66|292.75|289.55|292.86|289.66|292.75|289.55|0
1646861970000|2022-03-09 21:39:30|293.08|289.88|293.62|290.42|293.62|290.42|292.86|289.66|0
1646861980000|2022-03-09 21:39:40|293.73|290.53|293.62|290.42|293.73|290.53|293.51|290.31|0
1646861990000|2022-03-09 21:39:50|294.16|290.96|295.9|292.7|295.9|292.7|294.16|290.96|0
1646862000000|2022-03-09 21:40:00|297.09|293.89|297.09|293.89|298.08|294.88|296.55|293.35|0
1646862010000|2022-03-09 21:40:10|296.77|293.57|298.84|295.64|298.84|295.64|296.66|293.46|0
1646862020000|2022-03-09 21:40:20|298.4|295.2|299.39|296.19|299.39|296.19|297.21|294.01|0
1646862030000|2022-03-09 21:40:30|299.71|296.51|299.71|296.51|299.71|296.51|298.51|295.31|0
1646862040000|2022-03-09 21:40:40|300.37|297.17|299.82|296.62|300.37|297.17|299.71|296.51|0
1646862050000|2022-03-09 21:40:50|299.6|296.4|297.09|293.89|299.6|296.4|297.09|293.89|0
1646862060000|2022-03-09 21:41:00|297.42|294.22|297.96|294.76|297.96|294.76|297.42|294.22|0
1646862070000|2022-03-09 21:41:10|298.18|294.98|298.95|295.75|299.27|296.07|298.18|294.98|0
1646862080000|2022-03-09 21:41:20|299.05|295.85|299.93|296.73|299.93|296.73|299.05|295.85|0
1646862090000|2022-03-09 21:41:30|300.91|297.71|301.24|298.04|301.24|298.04|300.48|297.28|0
1646862100000|2022-03-09 21:41:40|301.89|298.69|303.32|300.12|303.32|300.12|301.79|298.59|0
1646862110000|2022-03-09 21:41:50|303.76|300.56|302.88|299.68|303.76|300.56|302.88|299.68|0
1646862120000|2022-03-09 21:42:00|300.04|296.84|300.8|297.6|300.8|297.6|300.04|296.84|0
1646862130000|2022-03-09 21:42:10|301.35|298.15|300.69|297.49|301.35|298.15|300.69|297.49|0
1646862140000|2022-03-09 21:42:20|300.91|297.71|301.24|298.04|301.24|298.04|300.26|297.06|0
1646862150000|2022-03-09 21:42:30|300.69|297.49|300.04|296.84|300.69|297.49|300.04|296.84|0
1646862160000|2022-03-09 21:42:40|301.13|297.93|301.02|297.82|301.45|298.25|301.02|297.82|0
1646862170000|2022-03-09 21:42:50|300.8|297.6|300.14|296.94|301.45|298.25|300.14|296.94|0
1646862180000|2022-03-09 21:43:00|300.26|297.06|301.79|298.59|301.79|298.59|300.14|296.94|0
1646862190000|2022-03-09 21:43:10|302.01|298.81|302.22|299.02|302.33|299.13|301.89|298.69|0
1646862200000|2022-03-09 21:43:20|302.11|298.91|302.22|299.02|302.33|299.13|301.89|298.69|0
1646862210000|2022-03-09 21:43:30|302.33|299.13|301.79|298.59|302.33|299.13|301.79|298.59|0
1646862220000|2022-03-09 21:43:40|302.22|299.02|302.11|298.91|302.44|299.24|302.11|298.91|0
1646862230000|2022-03-09 21:43:50|302|298.8|303.1|299.9|303.2|300|302|298.8|0
1646862240000|2022-03-09 21:44:00|303.42|300.22|302.77|299.57|303.42|300.22|302.77|299.57|0
1646862250000|2022-03-09 21:44:10|302.88|299.68|301.67|298.47|302.88|299.68|301.67|298.47|0
1646862260000|2022-03-09 21:44:20|302.22|299.02|302.98|299.78|302.98|299.78|302.22|299.02|0
1646862270000|2022-03-09 21:44:30|303.64|300.44|303.64|300.44|303.86|300.66|303.64|300.44|0
1646862280000|2022-03-09 21:44:40|303.42|300.22|303.2|300|303.64|300.44|303.2|300|0
1646862290000|2022-03-09 21:44:50|303.42|300.22|302.98|299.78|303.42|300.22|302.76|299.56|0
1646862300000|2022-03-09 21:45:00|302.44|299.24|301.89|298.69|302.44|299.24|301.89|298.69|0
1646862310000|2022-03-09 21:45:10|301.67|298.47|301.23|298.03|301.67|298.47|301.23|298.03|0
1646862320000|2022-03-09 21:45:20|301.45|298.25|301.56|298.36|301.56|298.36|301.23|298.03|0
1646862330000|2022-03-09 21:45:30|301.45|298.25|301.12|297.92|301.45|298.25|301.12|297.92|0
1646862340000|2022-03-09 21:45:40|301.23|298.03|300.69|297.49|301.23|298.03|300.69|297.49|0
1646862350000|2022-03-09 21:45:50|300.91|297.71|300.79|297.59|301.01|297.81|300.69|297.49|0
1646862360000|2022-03-09 21:46:00|301.56|298.36|301.56|298.36|301.67|298.47|301.56|298.36|0
1646862370000|2022-03-09 21:46:10|302.32|299.12|301.88|298.68|302.32|299.12|301.88|298.68|0
1646862380000|2022-03-09 21:46:20|301.67|298.47|301.01|297.81|301.67|298.47|301.01|297.81|0
1646862390000|2022-03-09 21:46:30|301.45|298.25|301.23|298.03|301.45|298.25|301.23|298.03|0
1646862400000|2022-03-09 21:46:40|301.01|297.81|300.57|297.37|301.01|297.81|300.35|297.15|0
1646862410000|2022-03-09 21:46:50|301.01|297.81|300.57|297.37|301.01|297.81|300.35|297.15|0
1646862420000|2022-03-09 21:47:00|300.9|297.7|301.56|298.36|301.88|298.68|300.9|297.7|0
1646862430000|2022-03-09 21:47:10|301.23|298.03|301.44|298.24|301.56|298.36|301.23|298.03|0
1646862440000|2022-03-09 21:47:20|301.66|298.46|301.88|298.68|301.88|298.68|301.66|298.46|0
1646862450000|2022-03-09 21:47:30|302|298.8|302|298.8|302|298.8|301.88|298.68|0
1646862460000|2022-03-09 21:47:40|301.78|298.58|302|298.8|302|298.8|301.78|298.58|0
1646862470000|2022-03-09 21:47:50|302.21|299.01|301.99|298.79|302.21|299.01|301.99|298.79|0
1646862480000|2022-03-09 21:48:00|302.1|298.9|302.32|299.12|302.32|299.12|302.1|298.9|0
1646862490000|2022-03-09 21:48:10|302.54|299.34|301.66|298.46|302.54|299.34|301.44|298.24|0
1646862500000|2022-03-09 21:48:20|301.44|298.24|301.88|298.68|301.88|298.68|301.44|298.24|0
1646862510000|2022-03-09 21:48:30|300.13|296.93|300.79|297.59|300.79|297.59|300.13|296.93|0
1646862520000|2022-03-09 21:48:40|300.46|297.26|300.02|296.82|300.46|297.26|299.91|296.71|0
1646862530000|2022-03-09 21:48:50|299.91|296.71|299.69|296.49|299.91|296.71|299.69|296.49|0
1646862540000|2022-03-09 21:49:00|299.91|296.71|299.25|296.05|299.91|296.71|299.25|296.05|0
1646862550000|2022-03-09 21:49:10|299.47|296.27|299.47|296.27|299.47|296.27|299.25|296.05|0
1646862560000|2022-03-09 21:49:20|299.37|296.17|299.15|295.95|299.37|296.17|299.04|295.84|0
1646862570000|2022-03-09 21:49:30|298.93|295.73|298.93|295.73|298.93|295.73|298.93|295.73|0
1646862580000|2022-03-09 21:49:40|299.04|295.84|299.15|295.95|299.15|295.95|298.93|295.73|0
1646862590000|2022-03-09 21:49:50|299.03|295.83|299.03|295.83|299.03|295.83|298.93|295.73|0
1646862600000|2022-03-09 21:50:00|298.27|295.07|298.38|295.18|298.38|295.18|298.16|294.96|0
1646862610000|2022-03-09 21:50:10|298.6|295.4|299.03|295.83|299.03|295.83|298.6|295.4|0
1646862620000|2022-03-09 21:50:20|298.71|295.51|298.49|295.29|298.71|295.51|298.49|295.29|0
1646862630000|2022-03-09 21:50:30|298.6|295.4|298.38|295.18|298.6|295.4|298.38|295.18|0
1646862640000|2022-03-09 21:50:40|298.49|295.29|298.49|295.29|298.49|295.29|298.38|295.18|0
1646862650000|2022-03-09 21:50:50|298.38|295.18|298.38|295.18|298.49|295.29|298.38|295.18|0
1646862660000|2022-03-09 21:51:00|297.94|294.74|298.16|294.96|298.16|294.96|297.84|294.64|0
1646862670000|2022-03-09 21:51:10|297.94|294.74|297.62|294.42|297.94|294.74|297.62|294.42|0
1646862680000|2022-03-09 21:51:20|297.5|294.3|297.62|294.42|297.62|294.42|297.5|294.3|0
1646862690000|2022-03-09 21:51:30|297.4|294.2|297.29|294.09|297.62|294.42|296.96|293.76|0
1646862700000|2022-03-09 21:51:40|296.96|293.76|296.85|293.65|296.96|293.76|296.75|293.55|0
1646862710000|2022-03-09 21:51:50|296.96|293.76|297.62|294.42|297.62|294.42|296.96|293.76|0
1646862720000|2022-03-09 21:52:00|298.05|294.85|297.83|294.63|298.05|294.85|297.83|294.63|0
1646862730000|2022-03-09 21:52:10|297.28|294.08|296.96|293.76|297.4|294.2|296.96|293.76|0
1646862740000|2022-03-09 21:52:20|297.07|293.87|297.18|293.98|297.18|293.98|297.07|293.87|0
1646862750000|2022-03-09 21:52:30|297.4|294.2|297.4|294.2|297.4|294.2|297.4|294.2|0
1646862760000|2022-03-09 21:52:40|297.07|293.87|298.05|294.85|298.05|294.85|296.96|293.76|0
1646862770000|2022-03-09 21:52:50|297.83|294.63|297.83|294.63|297.83|294.63|297.83|294.63|0
1646862780000|2022-03-09 21:53:00|297.61|294.41|297.61|294.41|297.61|294.41|297.61|294.41|0
1646862790000|2022-03-09 21:53:10|297.83|294.63|298.05|294.85|298.05|294.85|297.18|293.98|0
1646862800000|2022-03-09 21:53:20|298.49|295.29|298.92|295.72|298.92|295.72|298.49|295.29|0
1646862810000|2022-03-09 21:53:30|298.37|295.17|298.49|295.29|298.7|295.5|298.37|295.17|0
1646862820000|2022-03-09 21:53:40|298.37|295.17|298.27|295.07|298.37|295.17|298.27|295.07|0
1646862830000|2022-03-09 21:53:50|298.48|295.28|298.92|295.72|299.03|295.83|298.48|295.28|0
1646862840000|2022-03-09 21:54:00|298.59|295.39|298.48|295.28|298.59|295.39|298.48|295.28|0
1646862850000|2022-03-09 21:54:10|297.93|294.73|297.93|294.73|297.93|294.73|297.93|294.73|0
1646862860000|2022-03-09 21:54:20|297.83|294.63|297.5|294.3|297.83|294.63|297.5|294.3|0
1646862870000|2022-03-09 21:54:30|297.72|294.52|297.61|294.41|297.72|294.52|297.61|294.41|0
1646862880000|2022-03-09 21:54:40|297.72|294.52|298.48|295.28|298.59|295.39|297.72|294.52|0
1646862890000|2022-03-09 21:54:50|298.15|294.95|298.48|295.28|298.48|295.28|298.15|294.95|0
1646862900000|2022-03-09 21:55:00|297.83|294.63|298.05|294.85|298.05|294.85|297.5|294.3|0
1646862910000|2022-03-09 21:55:10|297.83|294.63|298.05|294.85|298.05|294.85|297.83|294.63|0
1646862920000|2022-03-09 21:55:20|297.5|294.3|297.93|294.73|297.93|294.73|297.5|294.3|0
1646862930000|2022-03-09 21:55:30|298.04|294.84|297.61|294.41|298.04|294.84|297.61|294.41|0
1646862940000|2022-03-09 21:55:40|298.04|294.84|297.93|294.73|298.04|294.84|297.83|294.63|0
1646862950000|2022-03-09 21:55:50|297.83|294.63|298.04|294.84|298.26|295.06|297.83|294.63|0
1646862960000|2022-03-09 21:56:00|297.49|294.29|297.49|294.29|297.49|294.29|297.49|294.29|0
1646862970000|2022-03-09 21:56:10|297.61|294.41|298.04|294.84|298.04|294.84|297.61|294.41|0
1646862980000|2022-03-09 21:56:20|297.83|294.63|297.82|294.62|297.93|294.73|297.82|294.62|0
1646862990000|2022-03-09 21:56:30|298.04|294.84|298.04|294.84|298.04|294.84|298.04|294.84|0
1646863000000|2022-03-09 21:56:40|297.82|294.62|297.82|294.62|297.82|294.62|297.82|294.62|0
1646863020000|2022-03-09 21:57:00|298.26|295.06|298.26|295.06|298.26|295.06|298.26|295.06|0
1646863030000|2022-03-09 21:57:10|298.04|294.84|298.04|294.84|298.04|294.84|298.04|294.84|0
1646863070000|2022-03-09 21:57:50|297.82|294.62|297.82|294.62|297.82|294.62|297.82|294.62|0
1646863080000|2022-03-09 21:58:00|297.6|294.4|297.93|294.73|297.93|294.73|297.6|294.4|0
1646863090000|2022-03-09 21:58:10|297.82|294.62|297.82|294.62|297.82|294.62|297.6|294.4|0
1646863100000|2022-03-09 21:58:20|297.71|294.51|297.6|294.4|297.71|294.51|297.6|294.4|0
1646863110000|2022-03-09 21:58:30|297.82|294.62|297.82|294.62|297.82|294.62|297.82|294.62|0
1646863120000|2022-03-09 21:58:40|298.69|295.49|298.58|295.38|298.69|295.49|298.58|295.38|0
1646863130000|2022-03-09 21:58:50|298.69|295.49|298.69|295.49|298.69|295.49|298.69|295.49|0
1646863140000|2022-03-09 21:59:00|298.47|295.27|298.47|295.27|298.47|295.27|298.47|295.27|0
1646863150000|2022-03-09 21:59:10|298.69|295.49|298.69|295.49|298.69|295.49|298.69|295.49|0
1646863160000|2022-03-09 21:59:20|298.47|295.27|298.69|295.49|298.69|295.49|298.47|295.27|0
1646863180000|2022-03-09 21:59:40|297.82|294.62|298.25|295.05|298.36|295.16|297.82|294.62|0
1646863190000|2022-03-09 21:59:50|298.36|295.16|298.36|295.16|298.36|295.16|297.92|294.72|0
1646863200000|2022-03-09 22:00:00|298.17|294.97|298.15|294.95|298.17|294.97|298.15|294.95|0
1646863220000|2022-03-09 22:00:20|297.93|294.73|297.93|294.73|297.93|294.73|297.93|294.73|0
1646863240000|2022-03-09 22:00:40|298.57|295.37|298.57|295.37|298.57|295.37|298.57|295.37|0
1646863250000|2022-03-09 22:00:50|298.06|294.86|298.06|294.86|298.06|294.86|298.06|294.86|0
1646863260000|2022-03-09 22:01:00|298.28|295.08|298.21|295.01|298.28|295.08|298.21|295.01|0
1646863270000|2022-03-09 22:01:10|298.43|295.23|298.43|295.23|298.43|295.23|298.43|295.23|0
1646863290000|2022-03-09 22:01:30|298.21|295.01|298.06|294.86|298.21|295.01|298.06|294.86|0
1646863300000|2022-03-09 22:01:40|297.61|294.41|297.61|294.41|297.61|294.41|297.61|294.41|0
1646863320000|2022-03-09 22:02:00|297.83|294.63|298.12|294.92|298.12|294.92|297.83|294.63|0
1646863340000|2022-03-09 22:02:20|298.06|294.86|298.06|294.86|298.06|294.86|298.06|294.86|0
1646863350000|2022-03-09 22:02:30|297.83|294.63|297.83|294.63|297.83|294.63|297.83|294.63|0
1646863360000|2022-03-09 22:02:40|297.51|294.31|297.51|294.31|297.51|294.31|297.51|294.31|0
1646863390000|2022-03-09 22:03:10|297.19|293.99|296.84|293.64|297.19|293.99|296.84|293.64|0
1646863400000|2022-03-09 22:03:20|296.65|293.45|296.78|293.58|296.78|293.58|296.65|293.45|0
1646863410000|2022-03-09 22:03:30|296.47|293.27|296.47|293.27|296.47|293.27|296.47|293.27|0
1646863430000|2022-03-09 22:03:50|296.24|293.04|296.24|293.04|296.24|293.04|296.24|293.04|0
1646863440000|2022-03-09 22:04:00|296.74|293.54|296.68|293.48|296.74|293.54|296.68|293.48|0
1646863500000|2022-03-09 22:05:00|296.56|293.36|296.68|293.48|296.68|293.48|296.39|293.19|0
1646863520000|2022-03-09 22:05:20|296.74|293.54|296.74|293.54|296.74|293.54|296.74|293.54|0
1646863550000|2022-03-09 22:05:50|296.81|293.61|296.81|293.61|296.81|293.61|296.81|293.61|0
1646863560000|2022-03-09 22:06:00|296.49|293.29|296.37|293.17|296.49|293.29|296.37|293.17|0
1646863580000|2022-03-09 22:06:20|296.36|293.16|296.36|293.16|296.36|293.16|296.36|293.16|0
1646863670000|2022-03-09 22:07:50|296.29|293.09|296.29|293.09|296.29|293.09|296.29|293.09|0
1646863680000|2022-03-09 22:08:00|296.36|293.16|296.36|293.16|296.36|293.16|296.36|293.16|0
1646863710000|2022-03-09 22:08:30|296.61|293.41|296.61|293.41|296.61|293.41|296.61|293.41|0
1646863720000|2022-03-09 22:08:40|296.55|293.35|296.55|293.35|296.55|293.35|296.55|293.35|0
1646863730000|2022-03-09 22:08:50|296.73|293.53|296.83|293.63|296.83|293.63|296.73|293.53|0
1646863760000|2022-03-09 22:09:20|296.55|293.35|296.55|293.35|296.55|293.35|296.55|293.35|0
1646863770000|2022-03-09 22:09:30|296.83|293.63|296.71|293.51|296.83|293.63|296.71|293.51|0
1646863780000|2022-03-09 22:09:40|296.83|293.63|296.83|293.63|296.83|293.63|296.55|293.35|0
1646863820000|2022-03-09 22:10:20|296.61|293.41|296.61|293.41|296.61|293.41|296.61|293.41|0
1646863840000|2022-03-09 22:10:40|296.38|293.18|296.38|293.18|296.38|293.18|296.38|293.18|0
1646863890000|2022-03-09 22:11:30|296.28|293.08|296.38|293.18|296.38|293.18|296.28|293.08|0
1646863910000|2022-03-09 22:11:50|296.28|293.08|296.28|293.08|296.28|293.08|296.28|293.08|0
1646863950000|2022-03-09 22:12:30|296.22|293.02|296.22|293.02|296.22|293.02|296.22|293.02|0
1646863980000|2022-03-09 22:13:00|296.35|293.15|296.25|293.05|296.35|293.15|296.25|293.05|0
1646864020000|2022-03-09 22:13:40|296.76|293.56|296.76|293.56|296.76|293.56|296.76|293.56|0
1646864030000|2022-03-09 22:13:50|296.44|293.24|296.44|293.24|296.44|293.24|296.44|293.24|0
1646864040000|2022-03-09 22:14:00|296.91|293.71|296.91|293.71|296.91|293.71|296.91|293.71|0
1646864050000|2022-03-09 22:14:10|297.36|294.16|297.04|293.84|297.36|294.16|297.04|293.84|0
1646864110000|2022-03-09 22:15:10|296.91|293.71|296.91|293.71|297.17|293.97|296.91|293.71|0
1646864160000|2022-03-09 22:16:00|296.54|293.34|297.35|294.15|297.35|294.15|296.54|293.34|0
1646864170000|2022-03-09 22:16:10|297.23|294.03|297.42|294.22|297.96|294.76|297.23|294.03|0
1646864180000|2022-03-09 22:16:20|297.35|294.15|297.26|294.06|297.35|294.15|297.26|294.06|0
1646864190000|2022-03-09 22:16:30|297.45|294.25|297.45|294.25|297.45|294.25|297.45|294.25|0
1646864200000|2022-03-09 22:16:40|297.42|294.22|297.14|293.94|297.42|294.22|297.14|293.94|0
1646864210000|2022-03-09 22:16:50|297.42|294.22|297.52|294.32|297.52|294.32|297.42|294.22|0
1646864220000|2022-03-09 22:17:00|297.48|294.28|297.42|294.22|297.48|294.28|297.42|294.22|0
1646864230000|2022-03-09 22:17:10|297.54|294.34|297.54|294.34|297.54|294.34|297.54|294.34|0
1646864250000|2022-03-09 22:17:30|297.42|294.22|297.42|294.22|297.42|294.22|297.42|294.22|0
1646864260000|2022-03-09 22:17:40|297.32|294.12|297.32|294.12|297.32|294.12|297.32|294.12|0
1646864280000|2022-03-09 22:18:00|297.5|294.3|297.65|294.45|297.65|294.45|297.5|294.3|0
1646864290000|2022-03-09 22:18:10|297.49|294.29|297.55|294.35|297.55|294.35|297.49|294.29|0
1646864300000|2022-03-09 22:18:20|297.49|294.29|297.49|294.29|297.49|294.29|297.49|294.29|0
1646864320000|2022-03-09 22:18:40|297.39|294.19|297.39|294.19|297.39|294.19|297.39|294.19|0
1646864330000|2022-03-09 22:18:50|297.45|294.25|297.45|294.25|297.45|294.25|297.45|294.25|0
1646864340000|2022-03-09 22:19:00|297.39|294.19|297.39|294.19|297.39|294.19|297.39|294.19|0
1646864370000|2022-03-09 22:19:30|297.33|294.13|297.33|294.13|297.33|294.13|297.33|294.13|0
1646864380000|2022-03-09 22:19:40|297.29|294.09|297.29|294.09|297.29|294.09|297.29|294.09|0
1646864410000|2022-03-09 22:20:10|297.33|294.13|297.33|294.13|297.33|294.13|297.33|294.13|0
1646864490000|2022-03-09 22:21:30|297.19|293.99|297.19|293.99|297.19|293.99|297.19|293.99|0
1646864520000|2022-03-09 22:22:00|297.23|294.03|297.23|294.03|297.23|294.03|297.23|294.03|0
1646864530000|2022-03-09 22:22:10|297.51|294.31|297.51|294.31|297.51|294.31|297.51|294.31|0
1646864540000|2022-03-09 22:22:20|297.45|294.25|297.45|294.25|297.45|294.25|297.45|294.25|0
1646864550000|2022-03-09 22:22:30|297.51|294.31|297.45|294.25|297.51|294.31|297.45|294.25|0
1646864560000|2022-03-09 22:22:40|297.51|294.31|297.51|294.31|297.51|294.31|297.51|294.31|0
1646864580000|2022-03-09 22:23:00|297.73|294.53|297.73|294.53|297.73|294.53|297.73|294.53|0
1646864700000|2022-03-09 22:25:00|298.04|294.84|298.04|294.84|298.04|294.84|298.04|294.84|0
1646864710000|2022-03-09 22:25:10|297.73|294.53|297.73|294.53|297.73|294.53|297.73|294.53|0
1646864720000|2022-03-09 22:25:20|297.79|294.59|297.79|294.59|297.79|294.59|297.79|294.59|0
1646864760000|2022-03-09 22:26:00|297.76|294.56|297.73|294.53|297.76|294.56|297.73|294.53|0
1646864770000|2022-03-09 22:26:10|297.72|294.52|297.72|294.52|297.72|294.52|297.72|294.52|0
1646864790000|2022-03-09 22:26:30|298|294.8|298|294.8|298|294.8|298|294.8|0
1646864990000|2022-03-09 22:29:50|297.78|294.58|297.72|294.52|297.78|294.58|297.72|294.52|0
1646865010000|2022-03-09 22:30:10|297.66|294.46|297.66|294.46|297.66|294.46|297.66|294.46|0
1646865020000|2022-03-09 22:30:20|297.65|294.45|297.68|294.48|297.68|294.48|297.65|294.45|0
1646865030000|2022-03-09 22:30:30|297.75|294.55|297.75|294.55|297.75|294.55|297.75|294.55|0
1646865050000|2022-03-09 22:30:50|297.71|294.51|297.75|294.55|297.75|294.55|297.71|294.51|0
1646865060000|2022-03-09 22:31:00|297.78|294.58|297.78|294.58|297.78|294.58|297.78|294.58|0
1646865080000|2022-03-09 22:31:20|297.77|294.57|297.77|294.57|297.77|294.57|297.77|294.57|0
1646865170000|2022-03-09 22:32:50|297.71|294.51|297.75|294.55|297.75|294.55|297.71|294.51|0
1646865180000|2022-03-09 22:33:00|297.74|294.54|297.74|294.54|297.74|294.54|297.74|294.54|0
1646865190000|2022-03-09 22:33:10|297.81|294.61|297.81|294.61|297.81|294.61|297.81|294.61|0
1646865210000|2022-03-09 22:33:30|297.84|294.64|297.84|294.64|297.84|294.64|297.84|294.64|0
1646865290000|2022-03-09 22:34:50|297.86|294.66|297.86|294.66|297.86|294.66|297.86|294.66|0
1646865320000|2022-03-09 22:35:20|297.77|294.57|297.7|294.5|297.77|294.57|297.7|294.5|0
1646865330000|2022-03-09 22:35:30|297.77|294.57|297.77|294.57|297.77|294.57|297.77|294.57|0
1646865340000|2022-03-09 22:35:40|297.7|294.5|297.7|294.5|297.7|294.5|297.7|294.5|0
1646865390000|2022-03-09 22:36:30|297.64|294.44|297.64|294.44|297.64|294.44|297.64|294.44|0
1646865430000|2022-03-09 22:37:10|297.86|294.66|297.6|294.4|297.86|294.66|297.6|294.4|0
1646865440000|2022-03-09 22:37:20|297.41|294.21|297.57|294.37|297.57|294.37|297.41|294.21|0
1646865470000|2022-03-09 22:37:50|297.54|294.34|297.54|294.34|297.54|294.34|297.54|294.34|0
1646865500000|2022-03-09 22:38:20|297.57|294.37|297.6|294.4|297.6|294.4|297.57|294.37|0
1646865550000|2022-03-09 22:39:10|297.57|294.37|297.57|294.37|297.57|294.37|297.57|294.37|0
1646865570000|2022-03-09 22:39:30|297.56|294.36|297.56|294.36|297.56|294.36|297.56|294.36|0
1646865600000|2022-03-09 22:40:00|297.54|294.34|297.54|294.34|297.54|294.34|297.54|294.34|0
1646865680000|2022-03-09 22:41:20|297.53|294.33|297.53|294.33|297.53|294.33|297.53|294.33|0
1646865780000|2022-03-09 22:43:00|297.5|294.3|297.5|294.3|297.5|294.3|297.5|294.3|0
1646865820000|2022-03-09 22:43:40|297.49|294.29|297.49|294.29|297.49|294.29|297.49|294.29|0
1646866020000|2022-03-09 22:47:00|297.45|294.25|297.45|294.25|297.45|294.25|297.45|294.25|0
1646866190000|2022-03-09 22:49:50|297.42|294.22|297.42|294.22|297.42|294.22|297.42|294.22|0
1646866260000|2022-03-09 22:51:00|297.38|294.18|297.38|294.18|297.38|294.18|297.38|294.18|0
1646866290000|2022-03-09 22:51:30|297.36|294.16|297.38|294.18|297.38|294.18|297.36|294.16|0
1646866330000|2022-03-09 22:52:10|297.42|294.22|297.38|294.18|297.42|294.22|297.38|294.18|0
1646866350000|2022-03-09 22:52:30|297.41|294.21|297.41|294.21|297.41|294.21|297.41|294.21|0
1646866360000|2022-03-09 22:52:40|297.38|294.18|297.38|294.18|297.38|294.18|297.38|294.18|0
1646866420000|2022-03-09 22:53:40|297.41|294.21|297.41|294.21|297.41|294.21|297.41|294.21|0
1646866430000|2022-03-09 22:53:50|297.44|294.24|297.44|294.24|297.44|294.24|297.44|294.24|0
1646866440000|2022-03-09 22:54:00|297.52|294.32|297.5|294.3|297.52|294.32|297.5|294.3|0
1646866460000|2022-03-09 22:54:20|297.44|294.24|297.44|294.24|297.44|294.24|297.44|294.24|0
1646866480000|2022-03-09 22:54:40|297.5|294.3|297.5|294.3|297.5|294.3|297.5|294.3|0
1646866520000|2022-03-09 22:55:20|297.43|294.23|297.4|294.2|297.43|294.23|297.4|294.2|0
1646866530000|2022-03-09 22:55:30|297.56|294.36|297.56|294.36|297.56|294.36|297.56|294.36|0
1646866540000|2022-03-09 22:55:40|297.75|294.55|297.75|294.55|297.75|294.55|297.75|294.55|0
1646866580000|2022-03-09 22:56:20|297.81|294.61|297.81|294.61|297.81|294.61|297.81|294.61|0
1646866590000|2022-03-09 22:56:30|297.84|294.64|297.84|294.64|297.9|294.7|297.84|294.64|0
1646866620000|2022-03-09 22:57:00|297.34|294.14|297.17|293.97|297.34|294.14|297.17|293.97|0
1646866630000|2022-03-09 22:57:10|297.33|294.13|297.33|294.13|297.33|294.13|297.33|294.13|0
1646866640000|2022-03-09 22:57:20|297.36|294.16|297.43|294.23|297.43|294.23|297.36|294.16|0
1646866660000|2022-03-09 22:57:40|297.46|294.26|297.43|294.23|297.46|294.26|297.43|294.23|0
1646866670000|2022-03-09 22:57:50|297.46|294.26|297.36|294.16|297.46|294.26|297.36|294.16|0
1646866690000|2022-03-09 22:58:10|297.17|293.97|297.17|293.97|297.17|293.97|297.17|293.97|0
1646866710000|2022-03-09 22:58:30|297.1|293.9|297.1|293.9|297.1|293.9|297.1|293.9|0
1646866720000|2022-03-09 22:58:40|297.01|293.81|296.91|293.71|297.01|293.81|296.91|293.71|0
1646866740000|2022-03-09 22:59:00|297.01|293.81|296.82|293.62|297.01|293.81|296.82|293.62|0
1646866750000|2022-03-09 22:59:10|297.01|293.81|297.01|293.81|297.01|293.81|297.01|293.81|0
1646866760000|2022-03-09 22:59:20|297.1|293.9|297.1|293.9|297.1|293.9|297.1|293.9|0
1646866770000|2022-03-09 22:59:30|297.07|293.87|297.1|293.9|297.36|294.16|297.07|293.87|0
1646866780000|2022-03-09 22:59:40|297.36|294.16|297.07|293.87|297.36|294.16|297.07|293.87|0
1646866790000|2022-03-09 22:59:50|297.04|293.84|297.07|293.87|297.07|293.87|296.97|293.77|0
1646866800000|2022-03-09 23:00:00|298.23|295.03|295.39|292.19|298.23|295.03|295.39|292.19|0
1646866810000|2022-03-09 23:00:10|296.48|293.28|297.25|294.05|297.47|294.27|296.48|293.28|0
1646866820000|2022-03-09 23:00:20|296.92|293.72|297.35|294.15|297.35|294.15|296.38|293.18|0
1646866830000|2022-03-09 23:00:30|296.38|293.18|296.38|293.18|296.48|293.28|296.38|293.18|0
1646866840000|2022-03-09 23:00:40|296.7|293.5|296.92|293.72|296.92|293.72|296.48|293.28|0
1646866850000|2022-03-09 23:00:50|296.81|293.61|296.81|293.61|296.81|293.61|296.59|293.39|0
1646866860000|2022-03-09 23:01:00|296.38|293.18|295.39|292.19|296.38|293.18|295.39|292.19|0
1646866870000|2022-03-09 23:01:10|295.5|292.3|294.96|291.76|295.5|292.3|294.96|291.76|0
1646866880000|2022-03-09 23:01:20|294.3|291.1|294.3|291.1|294.3|291.1|293.55|290.35|0
1646866890000|2022-03-09 23:01:30|293.87|290.67|293.87|290.67|293.98|290.78|293.87|290.67|0
1646866900000|2022-03-09 23:01:40|293.55|290.35|293|289.8|293.55|290.35|293|289.8|0
1646866910000|2022-03-09 23:01:50|293.11|289.91|293.43|290.23|293.65|290.45|293.11|289.91|0
1646866920000|2022-03-09 23:02:00|292.78|289.58|293.22|290.02|293.22|290.02|292.78|289.58|0
1646866930000|2022-03-09 23:02:10|293.43|290.23|293.54|290.34|293.55|290.35|293.43|290.23|0
1646866940000|2022-03-09 23:02:20|293.65|290.45|293.43|290.23|293.65|290.45|293.43|290.23|0
1646866950000|2022-03-09 23:02:30|293.76|290.56|293.21|290.01|293.76|290.56|293.21|290.01|0
1646866960000|2022-03-09 23:02:40|293.33|290.13|293.43|290.23|293.43|290.23|293.33|290.13|0
1646866970000|2022-03-09 23:02:50|293.76|290.56|294.08|290.88|294.08|290.88|293.65|290.45|0
1646866980000|2022-03-09 23:03:00|293.43|290.23|293.76|290.56|293.76|290.56|293.43|290.23|0
1646866990000|2022-03-09 23:03:10|293.98|290.78|294.63|291.43|294.63|291.43|293.98|290.78|0
1646867000000|2022-03-09 23:03:20|295.5|292.3|295.5|292.3|295.5|292.3|295.28|292.08|0
1646867010000|2022-03-09 23:03:30|295.93|292.73|294.85|291.65|295.93|292.73|294.85|291.65|0
1646867020000|2022-03-09 23:03:40|294.73|291.53|295.39|292.19|295.39|292.19|294.73|291.53|0
1646867030000|2022-03-09 23:03:50|294.95|291.75|295.06|291.86|295.06|291.86|294.95|291.75|0
1646867040000|2022-03-09 23:04:00|294.85|291.65|294.73|291.53|294.85|291.65|294.73|291.53|0
1646867050000|2022-03-09 23:04:10|295.17|291.97|295.5|292.3|295.5|292.3|295.17|291.97|0
1646867060000|2022-03-09 23:04:20|295.6|292.4|295.38|292.18|295.6|292.4|295.38|292.18|0
1646867070000|2022-03-09 23:04:30|295.17|291.97|295.17|291.97|295.38|292.18|295.17|291.97|0
1646867080000|2022-03-09 23:04:40|295.06|291.86|295.17|291.97|295.17|291.97|295.06|291.86|0
1646867090000|2022-03-09 23:04:50|295.28|292.08|295.17|291.97|295.38|292.18|295.17|291.97|0
1646867100000|2022-03-09 23:05:00|294.95|291.75|294.95|291.75|294.95|291.75|294.95|291.75|0
1646867110000|2022-03-09 23:05:10|295.06|291.86|294.84|291.64|295.06|291.86|294.84|291.64|0
1646867120000|2022-03-09 23:05:20|294.62|291.42|294.41|291.21|294.62|291.42|294.41|291.21|0
1646867130000|2022-03-09 23:05:30|294.51|291.31|294.51|291.31|294.51|291.31|294.41|291.21|0
1646867140000|2022-03-09 23:05:40|294.29|291.09|293.97|290.77|294.29|291.09|293.97|290.77|0
1646867150000|2022-03-09 23:05:50|294.08|290.88|294.73|291.53|294.73|291.53|294.08|290.88|0
1646867160000|2022-03-09 23:06:00|294.51|291.31|294.84|291.64|295.06|291.86|294.51|291.31|0
1646867170000|2022-03-09 23:06:10|294.95|291.75|294.84|291.64|295.06|291.86|294.84|291.64|0
1646867180000|2022-03-09 23:06:20|295.06|291.86|294.94|291.74|295.06|291.86|294.51|291.31|0
1646867190000|2022-03-09 23:06:30|295.06|291.86|295.71|292.51|295.71|292.51|295.06|291.86|0
1646867200000|2022-03-09 23:06:40|295.6|292.4|295.93|292.73|295.93|292.73|295.6|292.4|0
1646867210000|2022-03-09 23:06:50|296.15|292.95|295.16|291.96|296.15|292.95|295.16|291.96|0
1646867220000|2022-03-09 23:07:00|294.94|291.74|294.84|291.64|294.94|291.74|294.84|291.64|0
1646867230000|2022-03-09 23:07:10|294.94|291.74|295.6|292.4|295.6|292.4|294.94|291.74|0
1646867240000|2022-03-09 23:07:20|295.38|292.18|295.16|291.96|295.38|292.18|295.16|291.96|0
1646867250000|2022-03-09 23:07:30|295.38|292.18|296.03|292.83|296.03|292.83|295.38|292.18|0
1646867260000|2022-03-09 23:07:40|295.93|292.73|296.03|292.83|296.03|292.83|295.93|292.73|0
1646867270000|2022-03-09 23:07:50|296.25|293.05|295.92|292.72|296.25|293.05|295.59|292.39|0
1646867280000|2022-03-09 23:08:00|295.81|292.61|296.03|292.83|296.03|292.83|295.81|292.61|0
1646867290000|2022-03-09 23:08:10|295.81|292.61|295.81|292.61|295.81|292.61|295.81|292.61|0
1646867300000|2022-03-09 23:08:20|295.49|292.29|295.59|292.39|295.81|292.61|295.49|292.29|0
1646867310000|2022-03-09 23:08:30|295.49|292.29|295.16|291.96|295.81|292.61|295.05|291.85|0
1646867320000|2022-03-09 23:08:40|295.37|292.17|296.03|292.83|296.03|292.83|295.37|292.17|0
1646867330000|2022-03-09 23:08:50|296.46|293.26|296.58|293.38|296.58|293.38|296.25|293.05|0
1646867340000|2022-03-09 23:09:00|296.79|293.59|296.79|293.59|296.79|293.59|296.79|293.59|0
1646867350000|2022-03-09 23:09:10|296.68|293.48|296.9|293.7|296.9|293.7|296.68|293.48|0
1646867360000|2022-03-09 23:09:20|297.23|294.03|297.23|294.03|297.33|294.13|297.23|294.03|0
1646867370000|2022-03-09 23:09:30|297.45|294.25|297.12|293.92|297.45|294.25|296.79|293.59|0
1646867380000|2022-03-09 23:09:40|297.01|293.81|296.9|293.7|297.12|293.92|296.9|293.7|0
1646867390000|2022-03-09 23:09:50|296.46|293.26|296.03|292.83|296.46|293.26|296.03|292.83|0
1646867400000|2022-03-09 23:10:00|296.02|292.82|295.92|292.72|296.02|292.82|295.92|292.72|0
1646867410000|2022-03-09 23:10:10|296.24|293.04|296.24|293.04|296.24|293.04|296.14|292.94|0
1646867420000|2022-03-09 23:10:20|296.46|293.26|297.66|294.46|297.66|294.46|296.46|293.26|0
1646867430000|2022-03-09 23:10:30|298.1|294.9|298.54|295.34|298.54|295.34|298.1|294.9|0
1646867440000|2022-03-09 23:10:40|298.2|295|298.54|295.34|298.54|295.34|298.1|294.9|0
1646867450000|2022-03-09 23:10:50|298.97|295.77|297.33|294.13|298.97|295.77|297.33|294.13|0
1646867460000|2022-03-09 23:11:00|297.11|293.91|296.68|293.48|297.11|293.91|296.57|293.37|0
1646867470000|2022-03-09 23:11:10|297.01|293.81|298.53|295.33|298.54|295.34|297.01|293.81|0
1646867480000|2022-03-09 23:11:20|298.42|295.22|299.63|296.43|299.63|296.43|298.42|295.22|0
1646867490000|2022-03-09 23:11:30|299.51|296.31|299.51|296.31|299.63|296.43|299.41|296.21|0
1646867500000|2022-03-09 23:11:40|299.19|295.99|299.08|295.88|299.29|296.09|299.08|295.88|0
1646867510000|2022-03-09 23:11:50|298.53|295.33|298.86|295.66|298.86|295.66|298.53|295.33|0
1646867520000|2022-03-09 23:12:00|298.75|295.55|299.19|295.99|299.19|295.99|298.64|295.44|0
1646867530000|2022-03-09 23:12:10|299.07|295.87|299.63|296.43|299.63|296.43|299.07|295.87|0
1646867540000|2022-03-09 23:12:20|299.51|296.31|299.63|296.43|299.63|296.43|299.51|296.31|0
1646867550000|2022-03-09 23:12:30|299.51|296.31|299.41|296.21|299.62|296.42|299.41|296.21|0
1646867560000|2022-03-09 23:12:40|299.62|296.42|299.62|296.42|299.62|296.42|299.62|296.42|0
1646867570000|2022-03-09 23:12:50|299.41|296.21|299.41|296.21|299.41|296.21|299.41|296.21|0
1646867580000|2022-03-09 23:13:00|299.19|295.99|299.19|295.99|299.19|295.99|299.19|295.99|0
1646867600000|2022-03-09 23:13:20|298.97|295.77|298.97|295.77|298.97|295.77|298.97|295.77|0
1646867610000|2022-03-09 23:13:30|298.53|295.33|297.98|294.78|298.53|295.33|297.98|294.78|0
1646867620000|2022-03-09 23:13:40|297.76|294.56|297.87|294.67|297.98|294.78|297.76|294.56|0
1646867630000|2022-03-09 23:13:50|297.98|294.78|297.87|294.67|297.98|294.78|297.87|294.67|0
1646867640000|2022-03-09 23:14:00|297.54|294.34|298.09|294.89|298.09|294.89|297.54|294.34|0
1646867650000|2022-03-09 23:14:10|297.98|294.78|297.98|294.78|297.98|294.78|297.87|294.67|0
1646867660000|2022-03-09 23:14:20|297.87|294.67|297.65|294.45|297.87|294.67|297.65|294.45|0
1646867670000|2022-03-09 23:14:30|297.44|294.24|297.1|293.9|297.44|294.24|297|293.8|0
1646867680000|2022-03-09 23:14:40|297|293.8|297.44|294.24|297.44|294.24|296.89|293.69|0
1646867690000|2022-03-09 23:14:50|297|293.8|297|293.8|297.22|294.02|296.78|293.58|0
1646867700000|2022-03-09 23:15:00|297.22|294.02|297.65|294.45|297.87|294.67|297.22|294.02|0
1646867710000|2022-03-09 23:15:10|297.54|294.34|297.43|294.23|297.54|294.34|297.43|294.23|0
1646867720000|2022-03-09 23:15:20|297.76|294.56|297.32|294.12|297.76|294.56|297.22|294.02|0
1646867730000|2022-03-09 23:15:30|297.1|293.9|296.78|293.58|297.32|294.12|296.78|293.58|0
1646867740000|2022-03-09 23:15:40|296.45|293.25|295.91|292.71|296.45|293.25|295.91|292.71|0
1646867750000|2022-03-09 23:15:50|296.13|292.93|296.13|292.93|296.13|292.93|296.13|292.93|0
1646867760000|2022-03-09 23:16:00|296.34|293.14|296.12|292.92|296.34|293.14|295.91|292.71|0
1646867770000|2022-03-09 23:16:10|296.34|293.14|297.1|293.9|297.1|293.9|296.34|293.14|0
1646867790000|2022-03-09 23:16:30|297|293.8|296.66|293.46|297|293.8|296.66|293.46|0
1646867800000|2022-03-09 23:16:40|296.78|293.58|296.45|293.25|296.78|293.58|296.34|293.14|0
1646867810000|2022-03-09 23:16:50|296.12|292.92|295.91|292.71|296.12|292.92|295.91|292.71|0
1646867820000|2022-03-09 23:17:00|296.01|292.81|296.01|292.81|296.12|292.92|295.9|292.7|0
1646867830000|2022-03-09 23:17:10|296.12|292.92|295.9|292.7|296.12|292.92|295.79|292.59|0
1646867840000|2022-03-09 23:17:20|295.69|292.49|296.12|292.92|296.12|292.92|295.69|292.49|0
1646867850000|2022-03-09 23:17:30|296.01|292.81|295.47|292.27|296.01|292.81|295.47|292.27|0
1646867860000|2022-03-09 23:17:40|295.35|292.15|295.25|292.05|295.35|292.15|295.25|292.05|0
1646867870000|2022-03-09 23:17:50|295.69|292.49|296.01|292.81|296.01|292.81|295.69|292.49|0
1646867880000|2022-03-09 23:18:00|295.9|292.7|295.9|292.7|295.9|292.7|295.9|292.7|0
1646867890000|2022-03-09 23:18:10|296.34|293.14|296.22|293.02|296.34|293.14|296.12|292.92|0
1646867900000|2022-03-09 23:18:20|296.12|292.92|295.9|292.7|296.12|292.92|295.9|292.7|0
1646867910000|2022-03-09 23:18:30|295.79|292.59|295.79|292.59|295.79|292.59|295.68|292.48|0
1646867920000|2022-03-09 23:18:40|295.68|292.48|296.01|292.81|296.01|292.81|295.68|292.48|0
1646867930000|2022-03-09 23:18:50|295.9|292.7|295.57|292.37|295.9|292.7|295.47|292.27|0
1646867940000|2022-03-09 23:19:00|295.25|292.05|295.57|292.37|295.57|292.37|295.25|292.05|0
1646867950000|2022-03-09 23:19:10|295.46|292.26|295.35|292.15|295.46|292.26|295.35|292.15|0
1646867960000|2022-03-09 23:19:20|295.79|292.59|295.46|292.26|295.79|292.59|295.25|292.05|0
1646867970000|2022-03-09 23:19:30|295.35|292.15|295.25|292.05|295.35|292.15|295.25|292.05|0
1646867980000|2022-03-09 23:19:40|295.46|292.26|295.03|291.83|295.46|292.26|295.03|291.83|0
1646867990000|2022-03-09 23:19:50|294.81|291.61|294.59|291.39|294.81|291.61|294.59|291.39|0
1646868000000|2022-03-09 23:20:00|294.81|291.61|294.48|291.28|294.81|291.61|294.37|291.17|0
1646868010000|2022-03-09 23:20:10|294.59|291.39|294.16|290.96|294.59|291.39|294.16|290.96|0
1646868020000|2022-03-09 23:20:20|293.94|290.74|294.16|290.96|294.16|290.96|293.94|290.74|0
1646868030000|2022-03-09 23:20:30|293.94|290.74|293.94|290.74|294.04|290.84|293.94|290.74|0
1646868040000|2022-03-09 23:20:40|294.16|290.96|294.16|290.96|294.37|291.17|294.16|290.96|0
1646868050000|2022-03-09 23:20:50|294.26|291.06|294.59|291.39|294.59|291.39|294.16|290.96|0
1646868060000|2022-03-09 23:21:00|294.69|291.49|295.57|292.37|295.57|292.37|294.69|291.49|0
1646868070000|2022-03-09 23:21:10|295.68|292.48|295.46|292.26|295.68|292.48|295.35|292.15|0
1646868080000|2022-03-09 23:21:20|295.24|292.04|295.35|292.15|295.46|292.26|295.24|292.04|0
1646868090000|2022-03-09 23:21:30|295.46|292.26|295.24|292.04|295.46|292.26|295.24|292.04|0
1646868100000|2022-03-09 23:21:40|295.02|291.82|295.13|291.93|295.24|292.04|295.02|291.82|0
1646868110000|2022-03-09 23:21:50|295.24|292.04|295.35|292.15|295.35|292.15|295.24|292.04|0
1646868120000|2022-03-09 23:22:00|295.24|292.04|295.46|292.26|295.46|292.26|295.24|292.04|0
1646868130000|2022-03-09 23:22:10|295.24|292.04|295.13|291.93|295.24|292.04|295.13|291.93|0
1646868140000|2022-03-09 23:22:20|294.69|291.49|294.15|290.95|294.69|291.49|294.15|290.95|0
1646868150000|2022-03-09 23:22:30|294.37|291.17|294.59|291.39|294.59|291.39|294.26|291.06|0
1646868160000|2022-03-09 23:22:40|294.37|291.17|294.37|291.17|294.37|291.17|294.15|290.95|0
1646868170000|2022-03-09 23:22:50|294.15|290.95|293.72|290.52|294.15|290.95|293.72|290.52|0
1646868180000|2022-03-09 23:23:00|293.82|290.62|293.82|290.62|293.82|290.62|293.72|290.52|0
1646868190000|2022-03-09 23:23:10|293.93|290.73|293.82|290.62|293.93|290.73|293.82|290.62|0
1646868200000|2022-03-09 23:23:20|293.28|290.08|292.85|289.65|293.28|290.08|292.85|289.65|0
1646868210000|2022-03-09 23:23:30|292.95|289.75|292.95|289.75|293.06|289.86|292.85|289.65|0
1646868220000|2022-03-09 23:23:40|293.06|289.86|292.95|289.75|293.17|289.97|292.95|289.75|0
1646868230000|2022-03-09 23:23:50|292.85|289.65|292.95|289.75|292.95|289.75|292.73|289.53|0
1646868240000|2022-03-09 23:24:00|292.84|289.64|293.28|290.08|293.28|290.08|292.84|289.64|0
1646868250000|2022-03-09 23:24:10|292.95|289.75|293.17|289.97|293.28|290.08|292.95|289.75|0
1646868260000|2022-03-09 23:24:20|293.28|290.08|293.06|289.86|293.28|290.08|293.06|289.86|0
1646868270000|2022-03-09 23:24:30|292.95|289.75|292.84|289.64|293.06|289.86|292.84|289.64|0
1646868280000|2022-03-09 23:24:40|293.06|289.86|292.19|288.99|293.06|289.86|292.19|288.99|0
1646868290000|2022-03-09 23:24:50|292.08|288.88|291.97|288.77|292.08|288.88|291.76|288.56|0
1646868300000|2022-03-09 23:25:00|292.08|288.88|292.3|289.1|292.3|289.1|291.76|288.56|0
1646868310000|2022-03-09 23:25:10|292.41|289.21|292.73|289.53|292.73|289.53|292.41|289.21|0
1646868320000|2022-03-09 23:25:20|292.41|289.21|292.62|289.42|292.62|289.42|292.41|289.21|0
1646868330000|2022-03-09 23:25:30|292.73|289.53|292.84|289.64|292.84|289.64|292.73|289.53|0
1646868340000|2022-03-09 23:25:40|292.62|289.42|292.41|289.21|292.73|289.53|292.41|289.21|0
1646868350000|2022-03-09 23:25:50|292.19|288.99|292.19|288.99|292.19|288.99|292.19|288.99|0
1646868360000|2022-03-09 23:26:00|292.29|289.09|292.29|289.09|292.29|289.09|291.97|288.77|0
1646868370000|2022-03-09 23:26:10|292.19|288.99|292.08|288.88|292.29|289.09|292.08|288.88|0
1646868380000|2022-03-09 23:26:20|292.19|288.99|291.86|288.66|292.19|288.99|291.75|288.55|0
1646868390000|2022-03-09 23:26:30|291.97|288.77|291.75|288.55|291.97|288.77|291.75|288.55|0
1646868400000|2022-03-09 23:26:40|292.08|288.88|291.75|288.55|292.08|288.88|291.75|288.55|0
1646868410000|2022-03-09 23:26:50|292.07|288.87|292.51|289.31|292.51|289.31|292.07|288.87|0
1646868420000|2022-03-09 23:27:00|292.62|289.42|292.4|289.2|292.62|289.42|292.4|289.2|0
1646868440000|2022-03-09 23:27:20|292.19|288.99|292.19|288.99|292.29|289.09|292.19|288.99|0
1646868450000|2022-03-09 23:27:30|291.97|288.77|291.75|288.55|291.97|288.77|291.75|288.55|0
1646868460000|2022-03-09 23:27:40|291.97|288.77|291.86|288.66|291.97|288.77|291.53|288.33|0
1646868470000|2022-03-09 23:27:50|291.97|288.77|292.4|289.2|292.4|289.2|291.97|288.77|0
1646868480000|2022-03-09 23:28:00|292.51|289.31|292.4|289.2|292.62|289.42|292.4|289.2|0
1646868490000|2022-03-09 23:28:10|292.51|289.31|292.18|288.98|292.62|289.42|292.18|288.98|0
1646868500000|2022-03-09 23:28:20|292.62|289.42|292.62|289.42|292.94|289.74|292.62|289.42|0
1646868510000|2022-03-09 23:28:30|293.05|289.85|293.27|290.07|293.27|290.07|292.94|289.74|0
1646868520000|2022-03-09 23:28:40|293.49|290.29|293.49|290.29|293.49|290.29|293.49|290.29|0
1646868530000|2022-03-09 23:28:50|293.37|290.17|293.37|290.17|293.37|290.17|293.27|290.07|0
1646868540000|2022-03-09 23:29:00|293.27|290.07|293.49|290.29|293.49|290.29|293.27|290.07|0
1646868550000|2022-03-09 23:29:10|293.37|290.17|293.37|290.17|293.37|290.17|293.37|290.17|0
1646868560000|2022-03-09 23:29:20|293.27|290.07|293.05|289.85|293.27|290.07|293.05|289.85|0
1646868570000|2022-03-09 23:29:30|293.27|290.07|293.7|290.5|293.7|290.5|293.27|290.07|0
1646868580000|2022-03-09 23:29:40|293.48|290.28|293.05|289.85|293.59|290.39|293.05|289.85|0
1646868590000|2022-03-09 23:29:50|293.15|289.95|293.15|289.95|293.27|290.07|293.15|289.95|0
1646868600000|2022-03-09 23:30:00|293.48|290.28|293.7|290.5|293.7|290.5|293.48|290.28|0
1646868610000|2022-03-09 23:30:10|293.48|290.28|293.48|290.28|293.48|290.28|293.48|290.28|0
1646868620000|2022-03-09 23:30:20|293.59|290.39|293.7|290.5|293.7|290.5|293.59|290.39|0
1646868630000|2022-03-09 23:30:30|293.8|290.6|293.92|290.72|293.92|290.72|293.8|290.6|0
1646868640000|2022-03-09 23:30:40|293.8|290.6|293.92|290.72|293.92|290.72|293.8|290.6|0
1646868650000|2022-03-09 23:30:50|294.13|290.93|293.92|290.72|294.13|290.93|293.92|290.72|0
1646868660000|2022-03-09 23:31:00|294.02|290.82|293.92|290.72|294.02|290.82|293.92|290.72|0
1646868670000|2022-03-09 23:31:10|293.7|290.5|293.92|290.72|293.92|290.72|293.58|290.38|0
1646868680000|2022-03-09 23:31:20|293.7|290.5|293.8|290.6|293.8|290.6|293.7|290.5|0
1646868690000|2022-03-09 23:31:30|294.02|290.82|293.91|290.71|294.02|290.82|293.7|290.5|0
1646868700000|2022-03-09 23:31:40|293.8|290.6|293.91|290.71|293.91|290.71|293.8|290.6|0
1646868710000|2022-03-09 23:31:50|293.58|290.38|293.8|290.6|293.8|290.6|293.58|290.38|0
1646868720000|2022-03-09 23:32:00|293.7|290.5|293.48|290.28|293.7|290.5|293.48|290.28|0
1646868730000|2022-03-09 23:32:10|293.58|290.38|294.13|290.93|294.13|290.93|293.58|290.38|0
1646868740000|2022-03-09 23:32:20|293.91|290.71|294.02|290.82|294.02|290.82|293.91|290.71|0
1646868750000|2022-03-09 23:32:30|293.91|290.71|294.13|290.93|294.13|290.93|293.91|290.71|0
1646868760000|2022-03-09 23:32:40|294.23|291.03|294.02|290.82|294.23|291.03|294.02|290.82|0
1646868770000|2022-03-09 23:32:50|293.91|290.71|294.13|290.93|294.13|290.93|293.69|290.49|0
1646868780000|2022-03-09 23:33:00|293.91|290.71|293.91|290.71|293.91|290.71|293.91|290.71|0
1646868790000|2022-03-09 23:33:10|294.02|290.82|293.8|290.6|294.13|290.93|293.8|290.6|0
1646868800000|2022-03-09 23:33:20|293.91|290.71|293.91|290.71|294.23|291.03|293.91|290.71|0
1646868810000|2022-03-09 23:33:30|294.01|290.81|294.01|290.81|294.13|290.93|294.01|290.81|0
1646868820000|2022-03-09 23:33:40|293.91|290.71|293.91|290.71|293.91|290.71|293.91|290.71|0
1646868830000|2022-03-09 23:33:50|294.01|290.81|293.91|290.71|294.13|290.93|293.91|290.71|0
1646868840000|2022-03-09 23:34:00|294.01|290.81|293.91|290.71|294.01|290.81|293.91|290.71|0
1646868860000|2022-03-09 23:34:20|294.01|290.81|293.91|290.71|294.01|290.81|293.91|290.71|0
1646868870000|2022-03-09 23:34:30|294.01|290.81|294.01|290.81|294.13|290.93|294.01|290.81|0
1646868880000|2022-03-09 23:34:40|293.79|290.59|293.79|290.59|293.91|290.71|293.79|290.59|0
1646868890000|2022-03-09 23:34:50|293.91|290.71|293.91|290.71|293.91|290.71|293.91|290.71|0
1646868930000|2022-03-09 23:35:30|293.79|290.59|293.79|290.59|293.79|290.59|293.79|290.59|0
1646868940000|2022-03-09 23:35:40|293.91|290.71|293.47|290.27|293.91|290.71|293.47|290.27|0
1646868950000|2022-03-09 23:35:50|293.25|290.05|293.25|290.05|293.25|290.05|293.25|290.05|0
1646868960000|2022-03-09 23:36:00|293.36|290.16|293.04|289.84|293.36|290.16|293.04|289.84|0
1646868970000|2022-03-09 23:36:10|292.6|289.4|292.17|288.97|292.6|289.4|292.17|288.97|0
1646868990000|2022-03-09 23:36:30|292.6|289.4|292.7|289.5|292.7|289.5|292.6|289.4|0
1646869000000|2022-03-09 23:36:40|292.6|289.4|292.49|289.29|292.6|289.4|292.49|289.29|0
1646869010000|2022-03-09 23:36:50|292.6|289.4|292.7|289.5|292.82|289.62|292.6|289.4|0
1646869020000|2022-03-09 23:37:00|292.82|289.62|292.38|289.18|292.82|289.62|292.38|289.18|0
1646869030000|2022-03-09 23:37:10|292.27|289.07|292.16|288.96|292.27|289.07|292.05|288.85|0
1646869040000|2022-03-09 23:37:20|292.05|288.85|292.05|288.85|292.16|288.96|292.05|288.85|0
1646869050000|2022-03-09 23:37:30|292.16|288.96|292.6|289.4|292.6|289.4|292.16|288.96|0
1646869060000|2022-03-09 23:37:40|292.38|289.18|292.6|289.4|292.6|289.4|292.38|289.18|0
1646869070000|2022-03-09 23:37:50|292.7|289.5|293.14|289.94|293.14|289.94|292.6|289.4|0
1646869080000|2022-03-09 23:38:00|293.25|290.05|293.25|290.05|293.25|290.05|293.14|289.94|0
1646869090000|2022-03-09 23:38:10|292.92|289.72|292.81|289.61|293.03|289.83|292.81|289.61|0
1646869110000|2022-03-09 23:38:30|293.03|289.83|293.25|290.05|293.25|290.05|293.03|289.83|0
1646869120000|2022-03-09 23:38:40|293.35|290.15|293.25|290.05|293.35|290.15|293.25|290.05|0
1646869130000|2022-03-09 23:38:50|293.57|290.37|294.33|291.13|294.44|291.24|293.57|290.37|0
1646869140000|2022-03-09 23:39:00|294.55|291.35|294.33|291.13|294.55|291.35|294.33|291.13|0
1646869150000|2022-03-09 23:39:10|294.44|291.24|293.68|290.48|294.44|291.24|293.68|290.48|0
1646869160000|2022-03-09 23:39:20|293.57|290.37|293.78|290.58|293.78|290.58|293.57|290.37|0
1646869170000|2022-03-09 23:39:30|293.68|290.48|293.46|290.26|293.68|290.48|293.46|290.26|0
1646869180000|2022-03-09 23:39:40|293.57|290.37|293.35|290.15|293.57|290.37|293.35|290.15|0
1646869200000|2022-03-09 23:40:00|293.24|290.04|293.24|290.04|293.24|290.04|293.24|290.04|0
1646869210000|2022-03-09 23:40:10|293.35|290.15|293.35|290.15|293.35|290.15|293.35|290.15|0
1646869220000|2022-03-09 23:40:20|293.56|290.36|293.46|290.26|293.56|290.36|293.24|290.04|0
1646869230000|2022-03-09 23:40:30|293.35|290.15|293.35|290.15|293.46|290.26|293.35|290.15|0
1646869240000|2022-03-09 23:40:40|293.46|290.26|293.46|290.26|293.46|290.26|293.46|290.26|0
1646869250000|2022-03-09 23:40:50|293.68|290.48|293.78|290.58|293.78|290.58|293.68|290.48|0
1646869260000|2022-03-09 23:41:00|293.89|290.69|293.68|290.48|293.89|290.69|293.68|290.48|0
1646869270000|2022-03-09 23:41:10|293.46|290.26|293.46|290.26|293.46|290.26|293.46|290.26|0
1646869290000|2022-03-09 23:41:30|293.68|290.48|293.67|290.47|293.68|290.48|293.67|290.47|0
1646869310000|2022-03-09 23:41:50|293.46|290.26|293.67|290.47|293.78|290.58|293.46|290.26|0
1646869320000|2022-03-09 23:42:00|293.24|290.04|293.24|290.04|293.24|290.04|293.24|290.04|0
1646869340000|2022-03-09 23:42:20|293.02|289.82|292.8|289.6|293.02|289.82|292.8|289.6|0
1646869350000|2022-03-09 23:42:30|292.69|289.49|292.59|289.39|292.8|289.6|292.59|289.39|0
1646869360000|2022-03-09 23:42:40|292.8|289.6|293.02|289.82|293.02|289.82|292.8|289.6|0
1646869370000|2022-03-09 23:42:50|292.91|289.71|293.02|289.82|293.02|289.82|292.91|289.71|0
1646869380000|2022-03-09 23:43:00|293.24|290.04|293.45|290.25|293.45|290.25|293.24|290.04|0
1646869400000|2022-03-09 23:43:20|293.34|290.14|293.24|290.04|293.34|290.14|293.24|290.04|0
1646869410000|2022-03-09 23:43:30|293.45|290.25|293.24|290.04|293.45|290.25|293.24|290.04|0
1646869420000|2022-03-09 23:43:40|293.34|290.14|293.45|290.25|293.45|290.25|293.34|290.14|0
1646869430000|2022-03-09 23:43:50|293.56|290.36|293.34|290.14|293.67|290.47|293.34|290.14|0
1646869440000|2022-03-09 23:44:00|293.45|290.25|293.45|290.25|293.45|290.25|293.45|290.25|0
1646869450000|2022-03-09 23:44:10|293.23|290.03|293.45|290.25|293.45|290.25|293.23|290.03|0
1646869460000|2022-03-09 23:44:20|293.34|290.14|293.67|290.47|293.67|290.47|293.34|290.14|0
1646869470000|2022-03-09 23:44:30|293.89|290.69|293.67|290.47|293.89|290.69|293.67|290.47|0
1646869480000|2022-03-09 23:44:40|293.77|290.57|293.89|290.69|293.89|290.69|293.77|290.57|0
1646869490000|2022-03-09 23:44:50|293.02|289.82|292.8|289.6|293.02|289.82|292.8|289.6|0
1646869500000|2022-03-09 23:45:00|292.9|289.7|292.8|289.6|292.9|289.7|292.69|289.49|0
1646869510000|2022-03-09 23:45:10|293.02|289.82|293.67|290.47|293.67|290.47|293.01|289.81|0
1646869520000|2022-03-09 23:45:20|293.77|290.57|293.88|290.68|293.88|290.68|293.77|290.57|0
1646869530000|2022-03-09 23:45:30|294.1|290.9|293.88|290.68|294.1|290.9|293.88|290.68|0
1646869540000|2022-03-09 23:45:40|293.67|290.47|293.77|290.57|293.77|290.57|293.67|290.47|0
1646869550000|2022-03-09 23:45:50|293.88|290.68|293.67|290.47|293.88|290.68|293.67|290.47|0
1646869560000|2022-03-09 23:46:00|293.45|290.25|293.66|290.46|293.66|290.46|293.45|290.25|0
1646869570000|2022-03-09 23:46:10|293.45|290.25|293.66|290.46|293.66|290.46|293.45|290.25|0
1646869580000|2022-03-09 23:46:20|293.55|290.35|293.55|290.35|293.66|290.46|293.45|290.25|0
1646869590000|2022-03-09 23:46:30|293.45|290.25|293.55|290.35|293.55|290.35|293.45|290.25|0
1646869600000|2022-03-09 23:46:40|293.66|290.46|293.45|290.25|293.66|290.46|293.45|290.25|0
1646869610000|2022-03-09 23:46:50|293.55|290.35|293.55|290.35|293.55|290.35|293.55|290.35|0
1646869620000|2022-03-09 23:47:00|293.88|290.68|293.77|290.57|293.88|290.68|293.66|290.46|0
1646869630000|2022-03-09 23:47:10|293.66|290.46|293.77|290.57|293.77|290.57|293.66|290.46|0
1646869640000|2022-03-09 23:47:20|293.66|290.46|293.66|290.46|293.66|290.46|293.66|290.46|0
1646869650000|2022-03-09 23:47:30|293.77|290.57|293.66|290.46|293.88|290.68|293.66|290.46|0
1646869660000|2022-03-09 23:47:40|293.44|290.24|293.01|289.81|293.44|290.24|293.01|289.81|0
1646869670000|2022-03-09 23:47:50|292.79|289.59|292.79|289.59|292.79|289.59|292.57|289.37|0
1646869680000|2022-03-09 23:48:00|293.01|289.81|293.23|290.03|293.23|290.03|293.01|289.81|0
1646869700000|2022-03-09 23:48:20|293.44|290.24|293.01|289.81|293.44|290.24|293.01|289.81|0
1646869710000|2022-03-09 23:48:30|292.89|289.69|293.01|289.81|293.01|289.81|292.89|289.69|0
1646869720000|2022-03-09 23:48:40|292.89|289.69|292.89|289.69|292.89|289.69|292.89|289.69|0
1646869730000|2022-03-09 23:48:50|292.79|289.59|293.01|289.81|293.01|289.81|292.79|289.59|0
1646869740000|2022-03-09 23:49:00|293.22|290.02|293.22|290.02|293.22|290.02|293.22|290.02|0
1646869750000|2022-03-09 23:49:10|293.01|289.81|293.01|289.81|293.01|289.81|293.01|289.81|0
1646869760000|2022-03-09 23:49:20|293.22|290.02|293.01|289.81|293.22|290.02|293.01|289.81|0
1646869770000|2022-03-09 23:49:30|293.11|289.91|293.22|290.02|293.22|290.02|293.11|289.91|0
1646869780000|2022-03-09 23:49:40|292.79|289.59|293|289.8|293|289.8|292.79|289.59|0
1646869790000|2022-03-09 23:49:50|292.89|289.69|292.89|289.69|292.89|289.69|292.89|289.69|0
1646869800000|2022-03-09 23:50:00|292.79|289.59|292.79|289.59|292.79|289.59|292.57|289.37|0
1646869810000|2022-03-09 23:50:10|292.57|289.37|292.57|289.37|292.67|289.47|292.57|289.37|0
1646869820000|2022-03-09 23:50:20|292.35|289.15|292.35|289.15|292.35|289.15|292.35|289.15|0
1646869830000|2022-03-09 23:50:30|292.46|289.26|292.35|289.15|292.46|289.26|292.35|289.15|0
1646869840000|2022-03-09 23:50:40|292.13|288.93|292.13|288.93|292.13|288.93|292.13|288.93|0
1646869850000|2022-03-09 23:50:50|292.24|289.04|292.13|288.93|292.24|289.04|292.13|288.93|0
1646869860000|2022-03-09 23:51:00|292.02|288.82|291.92|288.72|292.02|288.82|291.92|288.72|0
1646869880000|2022-03-09 23:51:20|292.02|288.82|291.92|288.72|292.02|288.82|291.8|288.6|0
1646869890000|2022-03-09 23:51:30|291.7|288.5|291.92|288.72|291.92|288.72|291.7|288.5|0
1646869900000|2022-03-09 23:51:40|291.91|288.71|291.7|288.5|291.91|288.71|291.7|288.5|0
1646869910000|2022-03-09 23:51:50|291.48|288.28|291.48|288.28|291.48|288.28|291.48|288.28|0
1646869920000|2022-03-09 23:52:00|291.7|288.5|291.8|288.6|291.8|288.6|291.7|288.5|0
1646869930000|2022-03-09 23:52:10|291.91|288.71|292.02|288.82|292.13|288.93|291.91|288.71|0
1646869940000|2022-03-09 23:52:20|292.23|289.03|292.56|289.36|292.56|289.36|292.23|289.03|0
1646869950000|2022-03-09 23:52:30|292.35|289.15|291.7|288.5|292.35|289.15|291.7|288.5|0
1646869960000|2022-03-09 23:52:40|291.58|288.38|291.37|288.17|291.58|288.38|291.37|288.17|0
1646869970000|2022-03-09 23:52:50|291.48|288.28|291.8|288.6|291.8|288.6|291.48|288.28|0
1646869980000|2022-03-09 23:53:00|291.7|288.5|291.69|288.49|291.8|288.6|291.69|288.49|0
1646869990000|2022-03-09 23:53:10|291.8|288.6|291.91|288.71|291.91|288.71|291.48|288.28|0
1646870000000|2022-03-09 23:53:20|292.13|288.93|291.91|288.71|292.13|288.93|291.69|288.49|0
1646870010000|2022-03-09 23:53:30|292.13|288.93|292.13|288.93|292.13|288.93|292.13|288.93|0
1646870020000|2022-03-09 23:53:40|292.01|288.81|292.34|289.14|292.34|289.14|292.01|288.81|0
1646870050000|2022-03-09 23:54:10|292.56|289.36|293.21|290.01|293.21|290.01|292.56|289.36|0
1646870060000|2022-03-09 23:54:20|293.86|290.66|293.86|290.66|293.97|290.77|293.86|290.66|0
1646870070000|2022-03-09 23:54:30|293.65|290.45|293.21|290.01|293.65|290.45|293.21|290.01|0
1646870080000|2022-03-09 23:54:40|293.32|290.12|293.65|290.45|293.65|290.45|293.32|290.12|0
1646870090000|2022-03-09 23:54:50|293.86|290.66|293.86|290.66|293.86|290.66|293.86|290.66|0
1646870100000|2022-03-09 23:55:00|294.08|290.88|294.3|291.1|294.3|291.1|293.86|290.66|0
1646870110000|2022-03-09 23:55:10|294.08|290.88|294.08|290.88|294.08|290.88|294.08|290.88|0
1646870120000|2022-03-09 23:55:20|294.18|290.98|294.62|291.42|294.62|291.42|294.18|290.98|0
1646870130000|2022-03-09 23:55:30|294.51|291.31|294.51|291.31|294.73|291.53|294.51|291.31|0
1646870140000|2022-03-09 23:55:40|294.62|291.42|294.73|291.53|294.73|291.53|294.62|291.42|0
1646870150000|2022-03-09 23:55:50|294.51|291.31|294.95|291.75|294.95|291.75|294.51|291.31|0
1646870160000|2022-03-09 23:56:00|294.84|291.64|294.95|291.75|294.95|291.75|294.84|291.64|0
1646870170000|2022-03-09 23:56:10|294.73|291.53|294.95|291.75|294.95|291.75|294.73|291.53|0
1646870180000|2022-03-09 23:56:20|295.17|291.97|295.27|292.07|295.27|292.07|295.17|291.97|0
1646870190000|2022-03-09 23:56:30|294.95|291.75|294.62|291.42|294.95|291.75|294.62|291.42|0
1646870200000|2022-03-09 23:56:40|294.73|291.53|295.05|291.85|295.05|291.85|294.73|291.53|0
1646870210000|2022-03-09 23:56:50|294.62|291.42|294.62|291.42|294.62|291.42|294.51|291.31|0
1646870220000|2022-03-09 23:57:00|294.61|291.41|294.61|291.41|294.61|291.41|294.61|291.41|0
1646870230000|2022-03-09 23:57:10|294.51|291.31|294.61|291.41|294.61|291.41|294.51|291.31|0
1646870240000|2022-03-09 23:57:20|294.51|291.31|294.73|291.53|294.73|291.53|294.51|291.31|0
1646870250000|2022-03-09 23:57:30|294.94|291.74|294.83|291.63|294.94|291.74|294.73|291.53|0
1646870260000|2022-03-09 23:57:40|294.94|291.74|294.83|291.63|294.94|291.74|294.83|291.63|0
1646870270000|2022-03-09 23:57:50|294.94|291.74|295.16|291.96|295.16|291.96|294.94|291.74|0
1646870280000|2022-03-09 23:58:00|294.94|291.74|294.73|291.53|294.94|291.74|294.73|291.53|0
1646870290000|2022-03-09 23:58:10|294.61|291.41|294.83|291.63|294.83|291.63|294.51|291.31|0
1646870300000|2022-03-09 23:58:20|294.94|291.74|294.83|291.63|294.94|291.74|294.83|291.63|0
1646870310000|2022-03-09 23:58:30|294.94|291.74|294.94|291.74|294.94|291.74|294.83|291.63|0
1646870320000|2022-03-09 23:58:40|294.72|291.52|294.72|291.52|294.72|291.52|294.72|291.52|0
1646870330000|2022-03-09 23:58:50|294.61|291.41|294.51|291.31|294.83|291.63|294.51|291.31|0
1646870340000|2022-03-09 23:59:00|294.72|291.52|294.94|291.74|294.94|291.74|294.72|291.52|0
1646870350000|2022-03-09 23:59:10|294.72|291.52|294.94|291.74|294.94|291.74|294.72|291.52|0
1646870360000|2022-03-09 23:59:20|294.61|291.41|294.72|291.52|294.72|291.52|294.61|291.41|0
1646870370000|2022-03-09 23:59:30|294.61|291.41|294.61|291.41|294.61|291.41|294.61|291.41|0
1646870380000|2022-03-09 23:59:40|294.5|291.3|294.5|291.3|294.5|291.3|294.5|291.3|0
1646870390000|2022-03-09 23:59:50|295.04|291.84|295.16|291.96|295.16|291.96|294.94|291.74|0
1646870400000|2022-03-10 00:00:00|295.59|292.39|296.25|293.05|296.25|293.05|295.59|292.39|0
1646870410000|2022-03-10 00:00:10|297.12|293.92|296.25|293.05|297.12|293.92|295.81|292.61|0
1646870420000|2022-03-10 00:00:20|296.03|292.83|295.59|292.39|296.03|292.83|295.59|292.39|0
1646870430000|2022-03-10 00:00:30|295.37|292.17|295.81|292.61|295.81|292.61|295.37|292.17|0
1646870440000|2022-03-10 00:00:40|295.7|292.5|296.13|292.93|296.13|292.93|295.48|292.28|0
1646870450000|2022-03-10 00:00:50|296.03|292.83|296.03|292.83|296.35|293.15|295.81|292.61|0
1646870460000|2022-03-10 00:01:00|295.81|292.61|294.94|291.74|295.81|292.61|294.82|291.62|0
1646870470000|2022-03-10 00:01:10|294.28|291.08|293.63|290.43|294.28|291.08|293.63|290.43|0
1646870480000|2022-03-10 00:01:20|293.41|290.21|293.85|290.65|293.85|290.65|293.41|290.21|0
1646870490000|2022-03-10 00:01:30|293.63|290.43|293.2|290|293.74|290.54|293.2|290|0
1646870500000|2022-03-10 00:01:40|293.3|290.1|292.98|289.78|293.3|290.1|292.98|289.78|0
1646870510000|2022-03-10 00:01:50|293.2|290|292.98|289.78|293.2|290|292.98|289.78|0
1646870520000|2022-03-10 00:02:00|292.33|289.13|292.21|289.01|292.33|289.13|292.11|288.91|0
1646870530000|2022-03-10 00:02:10|292.33|289.13|292.21|289.01|292.33|289.13|292.21|289.01|0
1646870540000|2022-03-10 00:02:20|292.11|288.91|292.33|289.13|292.33|289.13|292.11|288.91|0
1646870550000|2022-03-10 00:02:30|292.43|289.23|293.41|290.21|293.41|290.21|292.43|289.23|0
1646870560000|2022-03-10 00:02:40|293.52|290.32|293.95|290.75|294.17|290.97|293.52|290.32|0
1646870570000|2022-03-10 00:02:50|294.17|290.97|294.06|290.86|294.17|290.97|293.95|290.75|0
1646870580000|2022-03-10 00:03:00|293.95|290.75|294.28|291.08|294.28|291.08|293.84|290.64|0
1646870590000|2022-03-10 00:03:10|294.5|291.3|294.5|291.3|294.5|291.3|294.5|291.3|0
1646870600000|2022-03-10 00:03:20|294.38|291.18|294.93|291.73|294.93|291.73|294.38|291.18|0
1646870610000|2022-03-10 00:03:30|294.71|291.51|294.5|291.3|294.71|291.51|294.5|291.3|0
1646870620000|2022-03-10 00:03:40|294.38|291.18|293.63|290.43|294.38|291.18|293.63|290.43|0
1646870630000|2022-03-10 00:03:50|293.19|289.99|293.41|290.21|293.41|290.21|293.19|289.99|0
1646870640000|2022-03-10 00:04:00|293.51|290.31|293.41|290.21|293.51|290.31|293.08|289.88|0
1646870650000|2022-03-10 00:04:10|293.62|290.42|293.62|290.42|293.62|290.42|293.41|290.21|0
1646870660000|2022-03-10 00:04:20|293.95|290.75|293.84|290.64|294.28|291.08|293.84|290.64|0
1646870670000|2022-03-10 00:04:30|293.62|290.42|293.84|290.64|293.84|290.64|293.62|290.42|0
1646870680000|2022-03-10 00:04:40|294.06|290.86|294.06|290.86|294.16|290.96|294.06|290.86|0
1646870690000|2022-03-10 00:04:50|293.94|290.74|293.73|290.53|293.94|290.74|293.62|290.42|0
1646870700000|2022-03-10 00:05:00|293.84|290.64|293.73|290.53|294.06|290.86|293.73|290.53|0
1646870710000|2022-03-10 00:05:10|293.84|290.64|293.4|290.2|293.84|290.64|293.29|290.09|0
1646870720000|2022-03-10 00:05:20|293.19|289.99|292.97|289.77|293.19|289.99|292.97|289.77|0
1646870730000|2022-03-10 00:05:30|292.75|289.55|293.19|289.99|293.19|289.99|292.75|289.55|0
1646870740000|2022-03-10 00:05:40|293.07|289.87|293.19|289.99|293.19|289.99|293.07|289.87|0
1646870750000|2022-03-10 00:05:50|293.07|289.87|292.53|289.33|293.07|289.87|292.53|289.33|0
1646870760000|2022-03-10 00:06:00|292.1|288.9|292.32|289.12|292.42|289.22|292.1|288.9|0
1646870770000|2022-03-10 00:06:10|292.2|289|291.67|288.47|292.2|289|291.67|288.47|0
1646870780000|2022-03-10 00:06:20|291.88|288.68|292.1|288.9|292.53|289.33|291.88|288.68|0
1646870790000|2022-03-10 00:06:30|291.88|288.68|292.1|288.9|292.1|288.9|291.66|288.46|0
1646870800000|2022-03-10 00:06:40|291.99|288.79|291.77|288.57|292.1|288.9|291.66|288.46|0
1646870810000|2022-03-10 00:06:50|292.32|289.12|292.42|289.22|292.53|289.33|292.32|289.12|0
1646870820000|2022-03-10 00:07:00|292.75|289.55|292.53|289.33|292.75|289.55|292.53|289.33|0
1646870830000|2022-03-10 00:07:10|292.42|289.22|292.53|289.33|292.53|289.33|292.31|289.11|0
1646870840000|2022-03-10 00:07:20|292.31|289.11|292.53|289.33|292.53|289.33|292.31|289.11|0
1646870850000|2022-03-10 00:07:30|292.75|289.55|292.75|289.55|292.75|289.55|292.75|289.55|0
1646870860000|2022-03-10 00:07:40|292.53|289.33|292.75|289.55|292.75|289.55|292.53|289.33|0
1646870870000|2022-03-10 00:07:50|293.18|289.98|293.29|290.09|293.29|290.09|293.18|289.98|0
1646870880000|2022-03-10 00:08:00|293.18|289.98|293.07|289.87|293.18|289.98|292.96|289.76|0
1646870890000|2022-03-10 00:08:10|293.18|289.98|293.29|290.09|293.29|290.09|293.07|289.87|0
1646870900000|2022-03-10 00:08:20|293.4|290.2|293.18|289.98|293.4|290.2|293.18|289.98|0
1646870910000|2022-03-10 00:08:30|293.72|290.52|293.61|290.41|293.72|290.52|293.61|290.41|0
1646870920000|2022-03-10 00:08:40|293.4|290.2|292.96|289.76|293.4|290.2|292.75|289.55|0
1646870930000|2022-03-10 00:08:50|293.28|290.08|293.4|290.2|293.4|290.2|293.28|290.08|0
1646870940000|2022-03-10 00:09:00|293.5|290.3|291.23|288.03|293.5|290.3|291.23|288.03|0
1646870950000|2022-03-10 00:09:10|291.22|288.02|292.09|288.89|292.09|288.89|291.22|288.02|0
1646870960000|2022-03-10 00:09:20|292.31|289.11|292.2|289|292.53|289.33|292.2|289|0
1646870970000|2022-03-10 00:09:30|292.31|289.11|292.96|289.76|292.96|289.76|292.31|289.11|0
1646870980000|2022-03-10 00:09:40|293.18|289.98|293.18|289.98|293.28|290.08|293.18|289.98|0
1646870990000|2022-03-10 00:09:50|293.06|289.86|292.74|289.54|293.28|290.08|292.74|289.54|0
1646871000000|2022-03-10 00:10:00|292.96|289.76|292.74|289.54|292.96|289.76|292.74|289.54|0
1646871010000|2022-03-10 00:10:10|292.96|289.76|292.85|289.65|292.96|289.76|292.85|289.65|0
1646871020000|2022-03-10 00:10:20|292.96|289.76|293.39|290.19|293.39|290.19|292.85|289.65|0
1646871030000|2022-03-10 00:10:30|293.61|290.41|293.83|290.63|293.83|290.63|293.61|290.41|0
1646871040000|2022-03-10 00:10:40|293.71|290.51|293.71|290.51|293.83|290.63|293.71|290.51|0
1646871050000|2022-03-10 00:10:50|293.93|290.73|293.61|290.41|293.93|290.73|293.61|290.41|0
1646871060000|2022-03-10 00:11:00|292.96|289.76|292.96|289.76|292.96|289.76|292.74|289.54|0
1646871080000|2022-03-10 00:11:20|293.06|289.86|293.5|290.3|293.5|290.3|293.06|289.86|0
1646871090000|2022-03-10 00:11:30|293.17|289.97|293.39|290.19|293.61|290.41|293.17|289.97|0
1646871100000|2022-03-10 00:11:40|293.17|289.97|292.84|289.64|293.28|290.08|292.84|289.64|0
1646871110000|2022-03-10 00:11:50|292.74|289.54|292.52|289.32|292.74|289.54|292.52|289.32|0
1646871120000|2022-03-10 00:12:00|292.74|289.54|292.52|289.32|292.74|289.54|292.3|289.1|0
1646871130000|2022-03-10 00:12:10|292.3|289.1|292.3|289.1|292.52|289.32|291.87|288.67|0
1646871140000|2022-03-10 00:12:20|292.74|289.54|292.74|289.54|292.74|289.54|292.52|289.32|0
1646871150000|2022-03-10 00:12:30|292.95|289.75|292.52|289.32|292.95|289.75|292.52|289.32|0
1646871160000|2022-03-10 00:12:40|292.41|289.21|292.52|289.32|292.52|289.32|292.41|289.21|0
1646871170000|2022-03-10 00:12:50|292.41|289.21|292.62|289.42|292.62|289.42|292.41|289.21|0
1646871180000|2022-03-10 00:13:00|292.3|289.1|292.19|288.99|292.3|289.1|292.08|288.88|0
1646871190000|2022-03-10 00:13:10|291.97|288.77|292.08|288.88|292.08|288.88|291.97|288.77|0
1646871200000|2022-03-10 00:13:20|291.97|288.77|292.19|288.99|292.19|288.99|291.97|288.77|0
1646871210000|2022-03-10 00:13:30|292.4|289.2|292.52|289.32|292.52|289.32|292.4|289.2|0
1646871220000|2022-03-10 00:13:40|292.73|289.53|292.62|289.42|292.73|289.53|292.62|289.42|0
1646871230000|2022-03-10 00:13:50|292.73|289.53|292.52|289.32|292.73|289.53|292.52|289.32|0
1646871240000|2022-03-10 00:14:00|292.4|289.2|292.3|289.1|292.4|289.2|292.3|289.1|0
1646871250000|2022-03-10 00:14:10|292.4|289.2|292.52|289.32|292.52|289.32|292.4|289.2|0
1646871260000|2022-03-10 00:14:20|292.3|289.1|292.3|289.1|292.3|289.1|292.3|289.1|0
1646871270000|2022-03-10 00:14:30|292.18|288.98|292.18|288.98|292.18|288.98|292.18|288.98|0
1646871280000|2022-03-10 00:14:40|292.3|289.1|291.97|288.77|292.3|289.1|291.86|288.66|0
1646871290000|2022-03-10 00:14:50|291.86|288.66|291.86|288.66|292.08|288.88|291.86|288.66|0
1646871300000|2022-03-10 00:15:00|291.65|288.45|291.65|288.45|291.75|288.55|291.43|288.23|0
1646871310000|2022-03-10 00:15:10|291.43|288.23|291.43|288.23|291.53|288.33|291.43|288.23|0
1646871320000|2022-03-10 00:15:20|291.65|288.45|291.53|288.33|291.65|288.45|291.43|288.23|0
1646871330000|2022-03-10 00:15:30|291.43|288.23|291.86|288.66|292.08|288.88|291.43|288.23|0
1646871340000|2022-03-10 00:15:40|291.97|288.77|291.86|288.66|291.97|288.77|291.86|288.66|0
1646871350000|2022-03-10 00:15:50|291.75|288.55|291.64|288.44|291.75|288.55|291.64|288.44|0
1646871360000|2022-03-10 00:16:00|291.75|288.55|290.99|287.79|291.86|288.66|290.99|287.79|0
1646871370000|2022-03-10 00:16:10|291.21|288.01|290.34|287.14|291.21|288.01|290.34|287.14|0
1646871380000|2022-03-10 00:16:20|290.13|286.93|290.56|287.36|290.56|287.36|290.13|286.93|0
1646871390000|2022-03-10 00:16:30|290.34|287.14|290.45|287.25|290.45|287.25|290.34|287.14|0
1646871400000|2022-03-10 00:16:40|290.56|287.36|290.56|287.36|290.77|287.57|290.56|287.36|0
1646871410000|2022-03-10 00:16:50|290.77|287.57|290.88|287.68|290.88|287.68|290.77|287.57|0
1646871420000|2022-03-10 00:17:00|290.56|287.36|290.77|287.57|290.99|287.79|290.56|287.36|0
1646871430000|2022-03-10 00:17:10|290.88|287.68|291.42|288.22|291.42|288.22|290.88|287.68|0
1646871440000|2022-03-10 00:17:20|292.07|288.87|291.74|288.54|292.07|288.87|291.74|288.54|0
1646871450000|2022-03-10 00:17:30|291.64|288.44|292.07|288.87|292.07|288.87|291.64|288.44|0
1646871460000|2022-03-10 00:17:40|291.64|288.44|292.07|288.87|292.07|288.87|291.64|288.44|0
1646871470000|2022-03-10 00:17:50|291.86|288.66|291.86|288.66|292.07|288.87|291.86|288.66|0
1646871480000|2022-03-10 00:18:00|291.64|288.44|292.07|288.87|292.07|288.87|291.64|288.44|0
1646871490000|2022-03-10 00:18:10|291.42|288.22|291.64|288.44|291.64|288.44|291.2|288|0
1646871500000|2022-03-10 00:18:20|291.86|288.66|292.07|288.87|292.07|288.87|291.86|288.66|0
1646871510000|2022-03-10 00:18:30|292.61|289.41|291.96|288.76|292.61|289.41|291.96|288.76|0
1646871520000|2022-03-10 00:18:40|292.07|288.87|291.85|288.65|292.07|288.87|291.64|288.44|0
1646871530000|2022-03-10 00:18:50|291.64|288.44|291.52|288.32|291.85|288.65|291.52|288.32|0
1646871540000|2022-03-10 00:19:00|291.42|288.22|291.85|288.65|291.85|288.65|291.42|288.22|0
1646871550000|2022-03-10 00:19:10|291.96|288.76|292.07|288.87|292.07|288.87|291.96|288.76|0
1646871560000|2022-03-10 00:19:20|292.5|289.3|292.29|289.09|292.5|289.3|292.29|289.09|0
1646871570000|2022-03-10 00:19:30|291.85|288.65|291.85|288.65|292.07|288.87|291.85|288.65|0
1646871580000|2022-03-10 00:19:40|292.07|288.87|292.17|288.97|292.29|289.09|292.07|288.87|0
1646871590000|2022-03-10 00:19:50|292.07|288.87|292.07|288.87|292.07|288.87|292.07|288.87|0
1646871600000|2022-03-10 00:20:00|292.29|289.09|291.96|288.76|292.29|289.09|291.96|288.76|0
1646871610000|2022-03-10 00:20:10|292.07|288.87|291.63|288.43|292.07|288.87|291.63|288.43|0
1646871620000|2022-03-10 00:20:20|291.52|288.32|291.85|288.65|291.95|288.75|291.52|288.32|0
1646871630000|2022-03-10 00:20:30|291.63|288.43|291.95|288.75|291.95|288.75|291.63|288.43|0
1646871640000|2022-03-10 00:20:40|291.85|288.65|292.5|289.3|292.5|289.3|291.85|288.65|0
1646871650000|2022-03-10 00:20:50|292.39|289.19|292.39|289.19|292.5|289.3|292.39|289.19|0
1646871660000|2022-03-10 00:21:00|292.5|289.3|292.28|289.08|292.6|289.4|292.28|289.08|0
1646871670000|2022-03-10 00:21:10|292.39|289.19|292.72|289.52|292.72|289.52|292.39|289.19|0
1646871680000|2022-03-10 00:21:20|292.93|289.73|292.93|289.73|293.04|289.84|292.93|289.73|0
1646871690000|2022-03-10 00:21:30|292.72|289.52|292.93|289.73|292.93|289.73|292.72|289.52|0
1646871700000|2022-03-10 00:21:40|292.82|289.62|293.15|289.95|293.15|289.95|292.82|289.62|0
1646871710000|2022-03-10 00:21:50|293.37|290.17|293.15|289.95|293.37|290.17|293.15|289.95|0
1646871720000|2022-03-10 00:22:00|293.25|290.05|293.47|290.27|293.47|290.27|293.15|289.95|0
1646871730000|2022-03-10 00:22:10|293.15|289.95|293.37|290.17|293.37|290.17|293.15|289.95|0
1646871740000|2022-03-10 00:22:20|293.58|290.38|293.58|290.38|293.69|290.49|293.58|290.38|0
1646871750000|2022-03-10 00:22:30|294.02|290.82|293.8|290.6|294.02|290.82|293.58|290.38|0
1646871760000|2022-03-10 00:22:40|293.58|290.38|293.8|290.6|293.8|290.6|293.58|290.38|0
1646871770000|2022-03-10 00:22:50|293.58|290.38|294.02|290.82|294.02|290.82|293.58|290.38|0
1646871780000|2022-03-10 00:23:00|293.8|290.6|294.67|291.47|294.67|291.47|293.8|290.6|0
1646871790000|2022-03-10 00:23:10|294.56|291.36|294.89|291.69|294.89|291.69|294.56|291.36|0
1646871800000|2022-03-10 00:23:20|294.99|291.79|295.32|292.12|295.32|292.12|294.99|291.79|0
1646871810000|2022-03-10 00:23:30|295.11|291.91|295.32|292.12|295.54|292.34|295.11|291.91|0
1646871820000|2022-03-10 00:23:40|295.21|292.01|294.89|291.69|295.21|292.01|294.89|291.69|0
1646871830000|2022-03-10 00:23:50|295.1|291.9|295.1|291.9|295.1|291.9|295.1|291.9|0
1646871840000|2022-03-10 00:24:00|295.32|292.12|295.32|292.12|295.54|292.34|295.1|291.9|0
1646871850000|2022-03-10 00:24:10|295.54|292.34|295.76|292.56|295.76|292.56|295.54|292.34|0
1646871860000|2022-03-10 00:24:20|295.98|292.78|295.43|292.23|296.08|292.88|295.43|292.23|0
1646871870000|2022-03-10 00:24:30|295.32|292.12|295.21|292.01|295.32|292.12|295.21|292.01|0
1646871880000|2022-03-10 00:24:40|295.1|291.9|294.88|291.68|295.1|291.9|294.88|291.68|0
1646871890000|2022-03-10 00:24:50|295.1|291.9|295.1|291.9|295.1|291.9|294.88|291.68|0
1646871900000|2022-03-10 00:25:00|295.32|292.12|295.64|292.44|295.64|292.44|295.32|292.12|0
1646871910000|2022-03-10 00:25:10|295.76|292.56|295.42|292.22|295.76|292.56|295.42|292.22|0
1646871920000|2022-03-10 00:25:20|295.54|292.34|295.75|292.55|295.75|292.55|295.54|292.34|0
1646871930000|2022-03-10 00:25:30|295.54|292.34|295.32|292.12|295.54|292.34|295.21|292.01|0
1646871940000|2022-03-10 00:25:40|295.42|292.22|295.1|291.9|295.42|292.22|294.99|291.79|0
1646871950000|2022-03-10 00:25:50|295.42|292.22|295.64|292.44|295.64|292.44|295.42|292.22|0
1646871960000|2022-03-10 00:26:00|295.54|292.34|295.54|292.34|295.54|292.34|295.54|292.34|0
1646871970000|2022-03-10 00:26:10|295.64|292.44|295.75|292.55|296.19|292.99|295.64|292.44|0
1646871980000|2022-03-10 00:26:20|295.97|292.77|295.64|292.44|295.97|292.77|295.64|292.44|0
1646871990000|2022-03-10 00:26:30|295.97|292.77|295.75|292.55|295.97|292.77|295.75|292.55|0
1646872000000|2022-03-10 00:26:40|295.86|292.66|295.86|292.66|295.97|292.77|295.86|292.66|0
1646872010000|2022-03-10 00:26:50|295.97|292.77|295.53|292.33|295.97|292.77|295.53|292.33|0
1646872020000|2022-03-10 00:27:00|295.75|292.55|295.97|292.77|295.97|292.77|295.75|292.55|0
1646872030000|2022-03-10 00:27:10|295.75|292.55|295.53|292.33|295.97|292.77|295.53|292.33|0
1646872040000|2022-03-10 00:27:20|295.42|292.22|295.75|292.55|295.75|292.55|295.42|292.22|0
1646872050000|2022-03-10 00:27:30|295.97|292.77|295.97|292.77|295.97|292.77|295.97|292.77|0
1646872060000|2022-03-10 00:27:40|295.85|292.65|296.19|292.99|296.19|292.99|295.75|292.55|0
1646872070000|2022-03-10 00:27:50|296.07|292.87|295.97|292.77|296.07|292.87|295.97|292.77|0
1646872080000|2022-03-10 00:28:00|296.07|292.87|295.85|292.65|296.07|292.87|295.85|292.65|0
1646872090000|2022-03-10 00:28:10|295.97|292.77|295.53|292.33|295.97|292.77|295.53|292.33|0
1646872100000|2022-03-10 00:28:20|295.64|292.44|295.75|292.55|295.75|292.55|295.64|292.44|0
1646872110000|2022-03-10 00:28:30|295.97|292.77|296.29|293.09|296.29|293.09|295.97|292.77|0
1646872120000|2022-03-10 00:28:40|296.4|293.2|295.85|292.65|296.4|293.2|295.85|292.65|0
1646872130000|2022-03-10 00:28:50|295.97|292.77|296.07|292.87|296.18|292.98|295.97|292.77|0
1646872140000|2022-03-10 00:29:00|296.18|292.98|295.96|292.76|296.18|292.98|295.96|292.76|0
1646872150000|2022-03-10 00:29:10|295.85|292.65|295.75|292.55|295.96|292.76|295.75|292.55|0
1646872160000|2022-03-10 00:29:20|295.31|292.11|295.53|292.33|295.53|292.33|295.2|292|0
1646872170000|2022-03-10 00:29:30|295.75|292.55|295.96|292.76|295.96|292.76|295.75|292.55|0
1646872180000|2022-03-10 00:29:40|296.18|292.98|296.18|292.98|296.18|292.98|296.18|292.98|0
1646872190000|2022-03-10 00:29:50|296.07|292.87|295.53|292.33|296.07|292.87|295.53|292.33|0
1646872200000|2022-03-10 00:30:00|295.31|292.11|295.31|292.11|295.53|292.33|295.31|292.11|0
1646872210000|2022-03-10 00:30:10|295.53|292.33|295.85|292.65|295.85|292.65|295.53|292.33|0
1646872220000|2022-03-10 00:30:20|295.74|292.54|295.96|292.76|295.96|292.76|295.74|292.54|0
1646872230000|2022-03-10 00:30:30|295.74|292.54|297.05|293.85|297.27|294.07|295.74|292.54|0
1646872240000|2022-03-10 00:30:40|296.18|292.98|295.53|292.33|296.18|292.98|295.53|292.33|0
1646872250000|2022-03-10 00:30:50|295.31|292.11|294.32|291.12|295.31|292.11|294.32|291.12|0
1646872260000|2022-03-10 00:31:00|294.44|291.24|294|290.8|294.44|291.24|293.78|290.58|0
1646872270000|2022-03-10 00:31:10|293.89|290.69|293.78|290.58|294|290.8|293.78|290.58|0
1646872280000|2022-03-10 00:31:20|294|290.8|294.65|291.45|294.87|291.67|293.78|290.58|0
1646872290000|2022-03-10 00:31:30|294.87|291.67|295.19|291.99|295.31|292.11|294.87|291.67|0
1646872300000|2022-03-10 00:31:40|295.52|292.32|296.06|292.86|296.06|292.86|295.52|292.32|0
1646872310000|2022-03-10 00:31:50|296.39|293.19|296.5|293.3|296.72|293.52|296.39|293.19|0
1646872320000|2022-03-10 00:32:00|296.61|293.41|295.84|292.64|296.61|293.41|295.84|292.64|0
1646872330000|2022-03-10 00:32:10|295.96|292.76|295.63|292.43|295.96|292.76|295.63|292.43|0
1646872340000|2022-03-10 00:32:20|295.3|292.1|295.96|292.76|295.96|292.76|295.3|292.1|0
1646872350000|2022-03-10 00:32:30|295.84|292.64|296.18|292.98|296.18|292.98|295.74|292.54|0
1646872360000|2022-03-10 00:32:40|296.06|292.86|296.06|292.86|296.18|292.98|296.06|292.86|0
1646872370000|2022-03-10 00:32:50|296.39|293.19|296.39|293.19|296.39|293.19|296.39|293.19|0
1646872380000|2022-03-10 00:33:00|296.5|293.3|296.72|293.52|296.72|293.52|296.39|293.19|0
1646872390000|2022-03-10 00:33:10|297.05|293.85|297.26|294.06|297.26|294.06|297.05|293.85|0
1646872400000|2022-03-10 00:33:20|297.05|293.85|297.05|293.85|297.05|293.85|296.93|293.73|0
1646872410000|2022-03-10 00:33:30|297.26|294.06|297.05|293.85|297.26|294.06|296.83|293.63|0
1646872420000|2022-03-10 00:33:40|297.26|294.06|297.7|294.5|297.7|294.5|297.26|294.06|0
1646872430000|2022-03-10 00:33:50|297.92|294.72|297.7|294.5|297.92|294.72|297.7|294.5|0
1646872440000|2022-03-10 00:34:00|297.59|294.39|297.7|294.5|297.92|294.72|297.48|294.28|0
1646872450000|2022-03-10 00:34:10|297.59|294.39|297.92|294.72|297.92|294.72|297.59|294.39|0
1646872460000|2022-03-10 00:34:20|297.7|294.5|297.92|294.72|297.92|294.72|297.7|294.5|0
1646872470000|2022-03-10 00:34:30|297.7|294.5|297.7|294.5|297.7|294.5|297.7|294.5|0
1646872480000|2022-03-10 00:34:40|297.48|294.28|296.82|293.62|297.48|294.28|296.82|293.62|0
1646872490000|2022-03-10 00:34:50|296.61|293.41|297.15|293.95|297.15|293.95|296.61|293.41|0
1646872500000|2022-03-10 00:35:00|297.04|293.84|297.04|293.84|297.15|293.95|297.04|293.84|0
1646872510000|2022-03-10 00:35:10|296.82|293.62|297.04|293.84|297.04|293.84|296.82|293.62|0
1646872520000|2022-03-10 00:35:20|296.93|293.73|296.49|293.29|296.93|293.73|296.49|293.29|0
1646872530000|2022-03-10 00:35:30|296.61|293.41|296.82|293.62|296.82|293.62|296.6|293.4|0
1646872540000|2022-03-10 00:35:40|296.6|293.4|296.6|293.4|296.6|293.4|296.39|293.19|0
1646872550000|2022-03-10 00:35:50|296.39|293.19|296.39|293.19|296.39|293.19|296.39|293.19|0
1646872560000|2022-03-10 00:36:00|296.6|293.4|296.71|293.51|297.04|293.84|296.6|293.4|0
1646872570000|2022-03-10 00:36:10|296.6|293.4|296.17|292.97|296.6|293.4|296.17|292.97|0
1646872580000|2022-03-10 00:36:20|296.27|293.07|296.38|293.18|296.39|293.19|296.27|293.07|0
1646872590000|2022-03-10 00:36:30|296.27|293.07|296.38|293.18|296.38|293.18|296.27|293.07|0
1646872600000|2022-03-10 00:36:40|296.6|293.4|296.6|293.4|296.6|293.4|296.6|293.4|0
1646872610000|2022-03-10 00:36:50|296.82|293.62|296.71|293.51|296.93|293.73|296.71|293.51|0
1646872620000|2022-03-10 00:37:00|296.82|293.62|297.26|294.06|297.26|294.06|296.82|293.62|0
1646872630000|2022-03-10 00:37:10|297.14|293.94|297.14|293.94|297.14|293.94|297.14|293.94|0
1646872640000|2022-03-10 00:37:20|296.82|293.62|296.82|293.62|296.82|293.62|296.82|293.62|0
1646872650000|2022-03-10 00:37:30|296.92|293.72|296.82|293.62|297.04|293.84|296.82|293.62|0
1646872660000|2022-03-10 00:37:40|297.04|293.84|296.6|293.4|297.04|293.84|296.6|293.4|0
1646872670000|2022-03-10 00:37:50|296.38|293.18|296.7|293.5|296.7|293.5|296.38|293.18|0
1646872680000|2022-03-10 00:38:00|296.16|292.96|296.38|293.18|296.38|293.18|296.16|292.96|0
1646872690000|2022-03-10 00:38:10|296.27|293.07|296.7|293.5|296.7|293.5|296.27|293.07|0
1646872700000|2022-03-10 00:38:20|296.82|293.62|296.82|293.62|296.92|293.72|296.82|293.62|0
1646872710000|2022-03-10 00:38:30|296.92|293.72|297.03|293.83|297.03|293.83|296.82|293.62|0
1646872720000|2022-03-10 00:38:40|297.25|294.05|297.25|294.05|297.25|294.05|297.25|294.05|0
1646872730000|2022-03-10 00:38:50|297.36|294.16|297.69|294.49|297.69|294.49|297.36|294.16|0
1646872740000|2022-03-10 00:39:00|297.58|294.38|298.13|294.93|298.13|294.93|297.58|294.38|0
1646872750000|2022-03-10 00:39:10|297.91|294.71|297.57|294.37|297.91|294.71|297.57|294.37|0
1646872760000|2022-03-10 00:39:20|297.47|294.27|297.47|294.27|297.47|294.27|297.25|294.05|0
1646872770000|2022-03-10 00:39:30|297.69|294.49|297.25|294.05|297.91|294.71|297.25|294.05|0
1646872780000|2022-03-10 00:39:40|297.47|294.27|297.57|294.37|297.57|294.37|297.47|294.27|0
1646872790000|2022-03-10 00:39:50|297.25|294.05|297.36|294.16|297.57|294.37|297.25|294.05|0
1646872800000|2022-03-10 00:40:00|297.47|294.27|297.91|294.71|298.12|294.92|297.47|294.27|0
1646872810000|2022-03-10 00:40:10|298.01|294.81|297.47|294.27|298.01|294.81|297.47|294.27|0
1646872820000|2022-03-10 00:40:20|297.69|294.49|297.79|294.59|297.79|294.59|297.69|294.49|0
1646872830000|2022-03-10 00:40:30|297.69|294.49|297.57|294.37|297.69|294.49|297.57|294.37|0
1646872840000|2022-03-10 00:40:40|297.69|294.49|297.9|294.7|297.9|294.7|297.69|294.49|0
1646872850000|2022-03-10 00:40:50|298.01|294.81|297.9|294.7|298.01|294.81|297.9|294.7|0
1646872860000|2022-03-10 00:41:00|297.79|294.59|297.25|294.05|297.79|294.59|297.25|294.05|0
1646872870000|2022-03-10 00:41:10|297.47|294.27|297.47|294.27|297.57|294.37|297.47|294.27|0
1646872880000|2022-03-10 00:41:20|297.13|293.93|297.13|293.93|297.25|294.05|297.13|293.93|0
1646872890000|2022-03-10 00:41:30|297.47|294.27|297.25|294.05|297.47|294.27|297.25|294.05|0
1646872900000|2022-03-10 00:41:40|297.13|293.93|297.25|294.05|297.25|294.05|297.13|293.93|0
1646872910000|2022-03-10 00:41:50|297.46|294.26|297.35|294.15|297.46|294.26|297.35|294.15|0
1646872920000|2022-03-10 00:42:00|297.57|294.37|297.57|294.37|297.79|294.59|297.46|294.26|0
1646872930000|2022-03-10 00:42:10|297.46|294.26|297.46|294.26|297.46|294.26|297.25|294.05|0
1646872940000|2022-03-10 00:42:20|297.25|294.05|296.81|293.61|297.25|294.05|296.81|293.61|0
1646872950000|2022-03-10 00:42:30|297.03|293.83|296.91|293.71|297.03|293.83|296.91|293.71|0
1646872960000|2022-03-10 00:42:40|297.03|293.83|296.69|293.49|297.03|293.83|296.69|293.49|0
1646872970000|2022-03-10 00:42:50|296.81|293.61|296.91|293.71|296.91|293.71|296.69|293.49|0
1646872980000|2022-03-10 00:43:00|297.03|293.83|296.81|293.61|297.03|293.83|296.81|293.61|0
1646872990000|2022-03-10 00:43:10|296.59|293.39|296.59|293.39|296.59|293.39|296.59|293.39|0
1646873000000|2022-03-10 00:43:20|296.81|293.61|296.91|293.71|297.02|293.82|296.81|293.61|0
1646873010000|2022-03-10 00:43:30|297.02|293.82|296.91|293.71|297.02|293.82|296.91|293.71|0
1646873020000|2022-03-10 00:43:40|297.02|293.82|296.59|293.39|297.02|293.82|296.59|293.39|0
1646873030000|2022-03-10 00:43:50|296.81|293.61|296.59|293.39|296.81|293.61|296.59|293.39|0
1646873040000|2022-03-10 00:44:00|296.47|293.27|296.37|293.17|296.47|293.27|296.37|293.17|0
1646873050000|2022-03-10 00:44:10|296.47|293.27|296.25|293.05|296.59|293.39|296.25|293.05|0
1646873060000|2022-03-10 00:44:20|296.15|292.95|296.15|292.95|296.15|292.95|295.93|292.73|0
1646873070000|2022-03-10 00:44:30|295.93|292.73|295.71|292.51|295.93|292.73|295.71|292.51|0
1646873080000|2022-03-10 00:44:40|295.93|292.73|296.04|292.84|296.04|292.84|295.82|292.62|0
1646873090000|2022-03-10 00:44:50|296.15|292.95|295.93|292.73|296.15|292.95|295.93|292.73|0
1646873100000|2022-03-10 00:45:00|296.15|292.95|295.93|292.73|296.15|292.95|295.93|292.73|0
1646873110000|2022-03-10 00:45:10|295.82|292.62|296.03|292.83|296.15|292.95|295.71|292.51|0
1646873120000|2022-03-10 00:45:20|295.93|292.73|295.16|291.96|295.93|292.73|295.16|291.96|0
1646873130000|2022-03-10 00:45:30|295.27|292.07|295.27|292.07|295.49|292.29|295.16|291.96|0
1646873140000|2022-03-10 00:45:40|295.06|291.86|295.27|292.07|295.27|292.07|295.06|291.86|0
1646873150000|2022-03-10 00:45:50|295.06|291.86|295.27|292.07|295.27|292.07|295.06|291.86|0
1646873160000|2022-03-10 00:46:00|295.38|292.18|294.94|291.74|295.38|292.18|294.84|291.64|0
1646873170000|2022-03-10 00:46:10|295.16|291.96|294.84|291.64|295.16|291.96|294.84|291.64|0
1646873180000|2022-03-10 00:46:20|294.62|291.42|295.05|291.85|295.05|291.85|294.62|291.42|0
1646873190000|2022-03-10 00:46:30|295.16|291.96|295.05|291.85|295.16|291.96|295.05|291.85|0
1646873200000|2022-03-10 00:46:40|295.16|291.96|295.38|292.18|295.38|292.18|295.16|291.96|0
1646873210000|2022-03-10 00:46:50|295.27|292.07|295.49|292.29|295.49|292.29|295.27|292.07|0
1646873220000|2022-03-10 00:47:00|295.38|292.18|295.38|292.18|295.49|292.29|295.38|292.18|0
1646873230000|2022-03-10 00:47:10|295.49|292.29|295.27|292.07|295.71|292.51|295.27|292.07|0
1646873240000|2022-03-10 00:47:20|295.38|292.18|295.05|291.85|295.38|292.18|295.05|291.85|0
1646873250000|2022-03-10 00:47:30|295.16|291.96|294.83|291.63|295.16|291.96|294.83|291.63|0
1646873260000|2022-03-10 00:47:40|294.72|291.52|294.18|290.98|294.72|291.52|294.18|290.98|0
1646873270000|2022-03-10 00:47:50|293.96|290.76|294.18|290.98|294.18|290.98|293.96|290.76|0
1646873280000|2022-03-10 00:48:00|294.4|291.2|293.96|290.76|294.5|291.3|293.96|290.76|0
1646873290000|2022-03-10 00:48:10|294.18|290.98|294.4|291.2|294.4|291.2|294.07|290.87|0
1646873300000|2022-03-10 00:48:20|294.18|290.98|294.18|290.98|294.18|290.98|294.18|290.98|0
1646873310000|2022-03-10 00:48:30|294.28|291.08|294.61|291.41|294.61|291.41|294.28|291.08|0
1646873320000|2022-03-10 00:48:40|294.83|291.63|294.5|291.3|294.83|291.63|294.5|291.3|0
1646873330000|2022-03-10 00:48:50|294.4|291.2|294.4|291.2|294.4|291.2|294.4|291.2|0
1646873340000|2022-03-10 00:49:00|294.5|291.3|294.4|291.2|294.61|291.41|294.4|291.2|0
1646873350000|2022-03-10 00:49:10|294.18|290.98|294.4|291.2|294.4|291.2|294.18|290.98|0
1646873360000|2022-03-10 00:49:20|294.28|291.08|294.18|290.98|294.39|291.19|294.18|290.98|0
1646873370000|2022-03-10 00:49:30|294.06|290.86|294.18|290.98|294.18|290.98|294.06|290.86|0
1646873380000|2022-03-10 00:49:40|294.28|291.08|294.06|290.86|294.28|291.08|294.06|290.86|0
1646873390000|2022-03-10 00:49:50|293.96|290.76|294.28|291.08|294.28|291.08|293.96|290.76|0
1646873400000|2022-03-10 00:50:00|294.39|291.19|294.18|290.98|294.39|291.19|294.18|290.98|0
1646873410000|2022-03-10 00:50:10|294.06|290.86|293.96|290.76|294.06|290.86|293.96|290.76|0
1646873420000|2022-03-10 00:50:20|294.28|291.08|294.17|290.97|294.28|291.08|294.17|290.97|0
1646873430000|2022-03-10 00:50:30|293.96|290.76|294.39|291.19|294.39|291.19|293.96|290.76|0
1646873440000|2022-03-10 00:50:40|293.96|290.76|294.06|290.86|294.06|290.86|293.84|290.64|0
1646873450000|2022-03-10 00:50:50|293.96|290.76|293.96|290.76|294.17|290.97|293.96|290.76|0
1646873460000|2022-03-10 00:51:00|294.17|290.97|294.5|291.3|294.61|291.41|294.17|290.97|0
1646873470000|2022-03-10 00:51:10|294.61|291.41|294.5|291.3|294.61|291.41|294.5|291.3|0
1646873480000|2022-03-10 00:51:20|294.83|291.63|294.93|291.73|294.93|291.73|294.83|291.63|0
1646873490000|2022-03-10 00:51:30|295.04|291.84|295.37|292.17|295.37|292.17|295.04|291.84|0
1646873500000|2022-03-10 00:51:40|295.26|292.06|295.15|291.95|295.26|292.06|295.04|291.84|0
1646873510000|2022-03-10 00:51:50|295.04|291.84|294.82|291.62|295.04|291.84|294.82|291.62|0
1646873520000|2022-03-10 00:52:00|295.04|291.84|295.04|291.84|295.26|292.06|295.04|291.84|0
1646873530000|2022-03-10 00:52:10|295.26|292.06|295.15|291.95|295.26|292.06|295.15|291.95|0
1646873540000|2022-03-10 00:52:20|295.04|291.84|294.93|291.73|295.04|291.84|294.93|291.73|0
1646873550000|2022-03-10 00:52:30|295.04|291.84|294.82|291.62|295.04|291.84|294.82|291.62|0
1646873560000|2022-03-10 00:52:40|295.04|291.84|294.93|291.73|295.04|291.84|294.93|291.73|0
1646873570000|2022-03-10 00:52:50|294.61|291.41|295.04|291.84|295.04|291.84|294.61|291.41|0
1646873580000|2022-03-10 00:53:00|294.93|291.73|295.04|291.84|295.04|291.84|294.93|291.73|0
1646873590000|2022-03-10 00:53:10|294.93|291.73|295.26|292.06|295.26|292.06|294.93|291.73|0
1646873600000|2022-03-10 00:53:20|295.14|291.94|295.14|291.94|295.14|291.94|295.04|291.84|0
1646873610000|2022-03-10 00:53:30|295.04|291.84|295.04|291.84|295.04|291.84|295.04|291.84|0
1646873620000|2022-03-10 00:53:40|295.14|291.94|295.04|291.84|295.14|291.94|295.04|291.84|0
1646873630000|2022-03-10 00:53:50|295.14|291.94|295.26|292.06|295.26|292.06|295.14|291.94|0
1646873640000|2022-03-10 00:54:00|295.14|291.94|295.04|291.84|295.14|291.94|295.04|291.84|0
1646873650000|2022-03-10 00:54:10|294.92|291.72|295.04|291.84|295.04|291.84|294.92|291.72|0
1646873660000|2022-03-10 00:54:20|294.92|291.72|294.82|291.62|294.92|291.72|294.82|291.62|0
1646873670000|2022-03-10 00:54:30|294.6|291.4|294.71|291.51|294.71|291.51|294.6|291.4|0
1646873680000|2022-03-10 00:54:40|294.6|291.4|294.71|291.51|294.82|291.62|294.6|291.4|0
1646873690000|2022-03-10 00:54:50|294.6|291.4|294.6|291.4|294.6|291.4|294.6|291.4|0
1646873700000|2022-03-10 00:55:00|294.82|291.62|294.82|291.62|294.82|291.62|294.82|291.62|0
1646873710000|2022-03-10 00:55:10|294.6|291.4|294.6|291.4|294.6|291.4|294.38|291.18|0
1646873720000|2022-03-10 00:55:20|294.38|291.18|294.6|291.4|294.6|291.4|294.38|291.18|0
1646873730000|2022-03-10 00:55:30|294.38|291.18|294.16|290.96|294.38|291.18|294.16|290.96|0
1646873740000|2022-03-10 00:55:40|293.95|290.75|293.73|290.53|293.95|290.75|293.61|290.41|0
1646873750000|2022-03-10 00:55:50|293.51|290.31|293.29|290.09|293.51|290.31|293.18|289.98|0
1646873760000|2022-03-10 00:56:00|293.4|290.2|294.38|291.18|294.38|291.18|293.4|290.2|0
1646873770000|2022-03-10 00:56:10|294.48|291.28|294.82|291.62|294.82|291.62|294.48|291.28|0
1646873780000|2022-03-10 00:56:20|295.14|291.94|295.25|292.05|295.25|292.05|295.03|291.83|0
1646873790000|2022-03-10 00:56:30|294.48|291.28|294.6|291.4|294.6|291.4|294.48|291.28|0
1646873800000|2022-03-10 00:56:40|294.38|291.18|294.6|291.4|294.6|291.4|294.38|291.18|0
1646873810000|2022-03-10 00:56:50|294.7|291.5|294.6|291.4|294.7|291.5|294.38|291.18|0
1646873820000|2022-03-10 00:57:00|294.48|291.28|294.48|291.28|294.48|291.28|294.48|291.28|0
1646873830000|2022-03-10 00:57:10|294.38|291.18|294.38|291.18|294.38|291.18|294.38|291.18|0
1646873840000|2022-03-10 00:57:20|294.05|290.85|294.05|290.85|294.05|290.85|294.05|290.85|0
1646873850000|2022-03-10 00:57:30|294.16|290.96|294.38|291.18|294.38|291.18|294.16|290.96|0
1646873860000|2022-03-10 00:57:40|294.26|291.06|294.7|291.5|294.7|291.5|294.26|291.06|0
1646873870000|2022-03-10 00:57:50|294.48|291.28|294.48|291.28|294.48|291.28|294.48|291.28|0
1646873880000|2022-03-10 00:58:00|294.59|291.39|294.7|291.5|294.81|291.61|294.38|291.18|0
1646873890000|2022-03-10 00:58:10|294.38|291.18|294.16|290.96|294.38|291.18|294.16|290.96|0
1646873900000|2022-03-10 00:58:20|294.26|291.06|294.37|291.17|294.38|291.18|294.26|291.06|0
1646873930000|2022-03-10 00:58:50|294.7|291.5|294.59|291.39|294.7|291.5|294.59|291.39|0
1646873940000|2022-03-10 00:59:00|294.37|291.17|293.94|290.74|294.37|291.17|293.94|290.74|0
1646873950000|2022-03-10 00:59:10|293.82|290.62|293.94|290.74|293.94|290.74|293.82|290.62|0
1646873960000|2022-03-10 00:59:20|293.72|290.52|293.61|290.41|293.82|290.62|293.5|290.3|0
1646873970000|2022-03-10 00:59:30|293.72|290.52|293.5|290.3|293.72|290.52|293.5|290.3|0
1646873980000|2022-03-10 00:59:40|293.61|290.41|293.61|290.41|293.61|290.41|293.5|290.3|0
1646873990000|2022-03-10 00:59:50|294.04|290.84|293.94|290.74|294.04|290.84|293.94|290.74|0
1646874000000|2022-03-10 01:00:00|294.26|291.06|294.48|291.28|294.48|291.28|293.82|290.62|0
1646874010000|2022-03-10 01:00:10|294.91|291.71|294.81|291.61|295.02|291.82|294.81|291.61|0
1646874020000|2022-03-10 01:00:20|294.59|291.39|295.02|291.82|295.02|291.82|294.59|291.39|0
1646874030000|2022-03-10 01:00:30|295.24|292.04|295.02|291.82|295.24|292.04|295.02|291.82|0
1646874040000|2022-03-10 01:00:40|295.13|291.93|295.24|292.04|295.24|292.04|295.13|291.93|0
1646874050000|2022-03-10 01:00:50|295.13|291.93|295.35|292.15|295.35|292.15|295.13|291.93|0
1646874060000|2022-03-10 01:01:00|295.13|291.93|295.13|291.93|295.35|292.15|295.13|291.93|0
1646874070000|2022-03-10 01:01:10|295.24|292.04|295.02|291.82|295.24|292.04|295.02|291.82|0
1646874080000|2022-03-10 01:01:20|295.13|291.93|295.34|292.14|295.34|292.14|295.13|291.93|0
1646874090000|2022-03-10 01:01:30|295.46|292.26|295.02|291.82|295.46|292.26|295.02|291.82|0
1646874100000|2022-03-10 01:01:40|295.24|292.04|295.02|291.82|295.24|292.04|295.02|291.82|0
1646874110000|2022-03-10 01:01:50|295.13|291.93|295.02|291.82|295.13|291.93|295.02|291.82|0
1646874120000|2022-03-10 01:02:00|294.58|291.38|294.69|291.49|294.69|291.49|294.58|291.38|0
1646874130000|2022-03-10 01:02:10|294.8|291.6|294.15|290.95|294.8|291.6|294.15|290.95|0
1646874140000|2022-03-10 01:02:20|294.25|291.05|293.93|290.73|294.25|291.05|293.82|290.62|0
1646874150000|2022-03-10 01:02:30|293.71|290.51|294.03|290.83|294.03|290.83|293.71|290.51|0
1646874160000|2022-03-10 01:02:40|294.15|290.95|294.37|291.17|294.37|291.17|294.15|290.95|0
1646874180000|2022-03-10 01:03:00|294.15|290.95|294.15|290.95|294.25|291.05|294.15|290.95|0
1646874190000|2022-03-10 01:03:10|294.25|291.05|294.36|291.16|294.36|291.16|294.15|290.95|0
1646874200000|2022-03-10 01:03:20|294.15|290.95|293.93|290.73|294.15|290.95|293.82|290.62|0
1646874220000|2022-03-10 01:03:40|293.71|290.51|293.93|290.73|293.93|290.73|293.71|290.51|0
1646874230000|2022-03-10 01:03:50|293.81|290.61|293.71|290.51|293.81|290.61|293.71|290.51|0
1646874240000|2022-03-10 01:04:00|293.6|290.4|293.71|290.51|293.81|290.61|293.6|290.4|0
1646874250000|2022-03-10 01:04:10|293.81|290.61|293.6|290.4|293.81|290.61|293.6|290.4|0
1646874260000|2022-03-10 01:04:20|293.49|290.29|293.27|290.07|293.49|290.29|293.27|290.07|0
1646874270000|2022-03-10 01:04:30|293.16|289.96|292.62|289.42|293.16|289.96|292.62|289.42|0
1646874280000|2022-03-10 01:04:40|292.4|289.2|292.4|289.2|292.4|289.2|292.4|289.2|0
1646874290000|2022-03-10 01:04:50|292.29|289.09|292.4|289.2|292.4|289.2|292.29|289.09|0
1646874300000|2022-03-10 01:05:00|292.62|289.42|292.4|289.2|292.62|289.42|292.4|289.2|0
1646874310000|2022-03-10 01:05:10|292.62|289.42|293.27|290.07|293.27|290.07|292.62|289.42|0
1646874320000|2022-03-10 01:05:20|293.49|290.29|293.92|290.72|293.92|290.72|293.49|290.29|0
1646874330000|2022-03-10 01:05:30|294.03|290.83|293.92|290.72|294.03|290.83|293.92|290.72|0
1646874340000|2022-03-10 01:05:40|293.71|290.51|293.71|290.51|293.81|290.61|293.71|290.51|0
1646874360000|2022-03-10 01:06:00|293.27|290.07|293.49|290.29|293.49|290.29|293.27|290.07|0
1646874370000|2022-03-10 01:06:10|293.59|290.39|293.92|290.72|293.92|290.72|293.49|290.29|0
1646874380000|2022-03-10 01:06:20|292.18|288.98|291.63|288.43|293.05|289.85|291.31|288.11|0
1646874390000|2022-03-10 01:06:30|291.53|288.33|291.53|288.33|291.53|288.33|291.53|288.33|0
1646874400000|2022-03-10 01:06:40|291.63|288.43|291.96|288.76|291.96|288.76|291.63|288.43|0
1646874410000|2022-03-10 01:06:50|292.18|288.98|292.4|289.2|292.4|289.2|292.07|288.87|0
1646874420000|2022-03-10 01:07:00|292.62|289.42|292.83|289.63|292.83|289.63|292.62|289.42|0
1646874430000|2022-03-10 01:07:10|293.49|290.29|293.59|290.39|293.7|290.5|293.48|290.28|0
1646874440000|2022-03-10 01:07:20|293.48|290.28|294.79|291.59|294.79|291.59|293.48|290.28|0
1646874450000|2022-03-10 01:07:30|295.11|291.91|294.57|291.37|295.11|291.91|294.35|291.15|0
1646874460000|2022-03-10 01:07:40|294.68|291.48|294.24|291.04|294.89|291.69|294.24|291.04|0
1646874470000|2022-03-10 01:07:50|294.35|291.15|294.79|291.59|294.79|291.59|294.35|291.15|0
1646874480000|2022-03-10 01:08:00|294.68|291.48|295.01|291.81|295.01|291.81|294.68|291.48|0
1646874490000|2022-03-10 01:08:10|295.44|292.24|295.88|292.68|295.88|292.68|295.44|292.24|0
1646874500000|2022-03-10 01:08:20|296.1|292.9|296.2|293|296.31|293.11|295.98|292.78|0
1646874510000|2022-03-10 01:08:30|296.42|293.22|295.98|292.78|296.42|293.22|295.88|292.68|0
1646874520000|2022-03-10 01:08:40|296.2|293|296.2|293|296.31|293.11|296.2|293|0
1646874530000|2022-03-10 01:08:50|296.31|293.11|296.31|293.11|296.42|293.22|296.1|292.9|0
1646874540000|2022-03-10 01:09:00|296.1|292.9|296.53|293.33|296.53|293.33|296.1|292.9|0
1646874550000|2022-03-10 01:09:10|296.75|293.55|296.53|293.33|296.75|293.55|296.53|293.33|0
1646874560000|2022-03-10 01:09:20|296.64|293.44|295.88|292.68|296.64|293.44|295.88|292.68|0
1646874570000|2022-03-10 01:09:30|296.09|292.89|296.09|292.89|296.09|292.89|295.88|292.68|0
1646874580000|2022-03-10 01:09:40|295.76|292.56|295.44|292.24|295.76|292.56|295.33|292.13|0
1646874590000|2022-03-10 01:09:50|295.66|292.46|296.09|292.89|296.09|292.89|295.66|292.46|0
1646874600000|2022-03-10 01:10:00|295.88|292.68|296.09|292.89|296.31|293.11|295.88|292.68|0
1646874610000|2022-03-10 01:10:10|295.98|292.78|296.09|292.89|296.09|292.89|295.87|292.67|0
1646874620000|2022-03-10 01:10:20|295.98|292.78|296.42|293.22|296.42|293.22|295.98|292.78|0
1646874630000|2022-03-10 01:10:30|296.53|293.33|296.09|292.89|296.53|293.33|296.09|292.89|0
1646874640000|2022-03-10 01:10:40|296.31|293.11|296.41|293.21|296.41|293.21|296.09|292.89|0
1646874650000|2022-03-10 01:10:50|296.31|293.11|296.09|292.89|296.41|293.21|296.09|292.89|0
1646874660000|2022-03-10 01:11:00|295.98|292.78|295.98|292.78|295.98|292.78|295.98|292.78|0
1646874670000|2022-03-10 01:11:10|295.87|292.67|295.76|292.56|295.87|292.67|295.76|292.56|0
1646874680000|2022-03-10 01:11:20|295.87|292.67|295.65|292.45|295.87|292.67|295.65|292.45|0
1646874690000|2022-03-10 01:11:30|295.76|292.56|295.65|292.45|296.09|292.89|295.65|292.45|0
1646874700000|2022-03-10 01:11:40|296.09|292.89|295.87|292.67|296.09|292.89|295.87|292.67|0
1646874710000|2022-03-10 01:11:50|295.98|292.78|295.87|292.67|295.98|292.78|295.87|292.67|0
1646874730000|2022-03-10 01:12:10|296.09|292.89|296.31|293.11|296.31|293.11|296.09|292.89|0
1646874740000|2022-03-10 01:12:20|296.09|292.89|296.09|292.89|296.31|293.11|296.09|292.89|0
1646874750000|2022-03-10 01:12:30|295.87|292.67|296.09|292.89|296.31|293.11|295.87|292.67|0
1646874760000|2022-03-10 01:12:40|296.19|292.99|296.63|293.43|296.63|293.43|296.19|292.99|0
1646874770000|2022-03-10 01:12:50|296.31|293.11|295.65|292.45|296.41|293.21|295.65|292.45|0
1646874780000|2022-03-10 01:13:00|295.43|292.23|295.87|292.67|295.87|292.67|295.43|292.23|0
1646874790000|2022-03-10 01:13:10|296.09|292.89|297.06|293.86|297.06|293.86|296.09|292.89|0
1646874800000|2022-03-10 01:13:20|296.96|293.76|296.96|293.76|296.96|293.76|296.85|293.65|0
1646874810000|2022-03-10 01:13:30|297.06|293.86|296.96|293.76|297.06|293.86|296.84|293.64|0
1646874820000|2022-03-10 01:13:40|297.18|293.98|297.06|293.86|297.18|293.98|297.06|293.86|0
1646874830000|2022-03-10 01:13:50|297.18|293.98|297.39|294.19|297.39|294.19|297.18|293.98|0
1646874840000|2022-03-10 01:14:00|297.18|293.98|297.18|293.98|297.18|293.98|297.18|293.98|0
1646874850000|2022-03-10 01:14:10|297.06|293.86|296.52|293.32|297.06|293.86|296.41|293.21|0
1646874860000|2022-03-10 01:14:20|296.63|293.43|296.52|293.32|296.63|293.43|296.52|293.32|0
1646874870000|2022-03-10 01:14:30|296.3|293.1|296.3|293.1|296.3|293.1|296.3|293.1|0
1646874880000|2022-03-10 01:14:40|296.52|293.32|296.3|293.1|296.52|293.32|296.3|293.1|0
1646874890000|2022-03-10 01:14:50|296.41|293.21|296.3|293.1|296.41|293.21|296.3|293.1|0
1646874900000|2022-03-10 01:15:00|296.41|293.21|296.3|293.1|296.41|293.21|295.97|292.77|0
1646874910000|2022-03-10 01:15:10|296.62|293.42|296.4|293.2|296.74|293.54|296.4|293.2|0
1646874920000|2022-03-10 01:15:20|296.3|293.1|296.19|292.99|296.3|293.1|296.08|292.88|0
1646874930000|2022-03-10 01:15:30|296.3|293.1|295.97|292.77|296.3|293.1|295.97|292.77|0
1646874940000|2022-03-10 01:15:40|295.64|292.44|295.64|292.44|295.75|292.55|295.43|292.23|0
1646874950000|2022-03-10 01:15:50|295.75|292.55|295.64|292.44|295.75|292.55|295.53|292.33|0
1646874960000|2022-03-10 01:16:00|295.21|292.01|295.21|292.01|295.53|292.33|295.21|292.01|0
1646874970000|2022-03-10 01:16:10|295.43|292.23|296.08|292.88|296.08|292.88|295.43|292.23|0
1646874980000|2022-03-10 01:16:20|295.64|292.44|295.86|292.66|295.97|292.77|295.64|292.44|0
1646874990000|2022-03-10 01:16:30|295.75|292.55|295.75|292.55|295.86|292.66|295.75|292.55|0
1646875000000|2022-03-10 01:16:40|295.53|292.33|295.42|292.22|295.53|292.33|295.42|292.22|0
1646875010000|2022-03-10 01:16:50|295.21|292.01|295.42|292.22|295.42|292.22|295.21|292.01|0
1646875020000|2022-03-10 01:17:00|295.21|292.01|295.21|292.01|295.42|292.22|295.21|292.01|0
1646875030000|2022-03-10 01:17:10|295.53|292.33|295.53|292.33|295.53|292.33|295.53|292.33|0
1646875040000|2022-03-10 01:17:20|295.86|292.66|295.53|292.33|295.86|292.66|295.53|292.33|0
1646875050000|2022-03-10 01:17:30|295.31|292.11|295.2|292|295.31|292.11|295.2|292|0
1646875060000|2022-03-10 01:17:40|295.31|292.11|295.2|292|295.31|292.11|295.2|292|0
1646875070000|2022-03-10 01:17:50|295.42|292.22|295.53|292.33|295.53|292.33|295.2|292|0
1646875080000|2022-03-10 01:18:00|295.64|292.44|295.2|292|295.64|292.44|295.2|292|0
1646875090000|2022-03-10 01:18:10|295.42|292.22|294.98|291.78|295.42|292.22|294.77|291.57|0
1646875100000|2022-03-10 01:18:20|295.2|292|295.64|292.44|295.64|292.44|295.2|292|0
1646875110000|2022-03-10 01:18:30|295.74|292.54|295.96|292.76|296.07|292.87|295.74|292.54|0
1646875120000|2022-03-10 01:18:40|296.07|292.87|295.52|292.32|296.07|292.87|295.52|292.32|0
1646875130000|2022-03-10 01:18:50|295.42|292.22|295.42|292.22|295.42|292.22|295.42|292.22|0
1646875140000|2022-03-10 01:19:00|294.77|291.57|294.55|291.35|294.87|291.67|294.55|291.35|0
1646875150000|2022-03-10 01:19:10|293.89|290.69|294.11|290.91|294.33|291.13|293.89|290.69|0
1646875160000|2022-03-10 01:19:20|294|290.8|293.89|290.69|294.11|290.91|293.89|290.69|0
1646875170000|2022-03-10 01:19:30|293.68|290.48|293.68|290.48|293.89|290.69|293.68|290.48|0
1646875180000|2022-03-10 01:19:40|293.78|290.58|294.21|291.01|294.21|291.01|293.78|290.58|0
1646875190000|2022-03-10 01:19:50|294.33|291.13|294.33|291.13|294.33|291.13|294.21|291.01|0
1646875200000|2022-03-10 01:20:00|294.76|291.56|294.76|291.56|294.76|291.56|294.43|291.23|0
1646875220000|2022-03-10 01:20:20|294.87|291.67|295.2|292|295.2|292|294.54|291.34|0
1646875230000|2022-03-10 01:20:30|295.08|291.88|294.76|291.56|295.08|291.88|294.65|291.45|0
1646875240000|2022-03-10 01:20:40|294.54|291.34|294.21|291.01|294.54|291.34|294.21|291.01|0
1646875250000|2022-03-10 01:20:50|294.11|290.91|293.89|290.69|294.11|290.91|293.89|290.69|0
1646875260000|2022-03-10 01:21:00|293.78|290.58|293.67|290.47|293.78|290.58|293.56|290.36|0
1646875270000|2022-03-10 01:21:10|293.89|290.69|293.24|290.04|293.89|290.69|293.12|289.92|0
1646875280000|2022-03-10 01:21:20|293.12|289.92|293.12|289.92|293.12|289.92|293.12|289.92|0
1646875290000|2022-03-10 01:21:30|293.67|290.47|293.67|290.47|293.67|290.47|293.56|290.36|0
1646875300000|2022-03-10 01:21:40|293.24|290.04|293.24|290.04|293.34|290.14|293.24|290.04|0
1646875310000|2022-03-10 01:21:50|293.23|290.03|293.23|290.03|293.34|290.14|293.23|290.03|0
1646875320000|2022-03-10 01:22:00|293.56|290.36|293.12|289.92|293.56|290.36|293.02|289.82|0
1646875330000|2022-03-10 01:22:10|293.02|289.82|293.45|290.25|293.67|290.47|293.02|289.82|0
1646875340000|2022-03-10 01:22:20|293.77|290.57|293.89|290.69|293.89|290.69|293.56|290.36|0
1646875350000|2022-03-10 01:22:30|293.77|290.57|293.77|290.57|293.89|290.69|293.77|290.57|0
1646875360000|2022-03-10 01:22:40|294.32|291.12|294.32|291.12|294.43|291.23|294.32|291.12|0
1646875370000|2022-03-10 01:22:50|294.1|290.9|294.43|291.23|294.54|291.34|294.1|290.9|0
1646875380000|2022-03-10 01:23:00|294.54|291.34|295.19|291.99|295.19|291.99|294.54|291.34|0
1646875390000|2022-03-10 01:23:10|295.08|291.88|294.86|291.66|295.08|291.88|294.86|291.66|0
1646875400000|2022-03-10 01:23:20|294.76|291.56|294.97|291.77|294.97|291.77|294.76|291.56|0
1646875410000|2022-03-10 01:23:30|294.86|291.66|294.86|291.66|295.3|292.1|294.86|291.66|0
1646875420000|2022-03-10 01:23:40|294.97|291.77|294.97|291.77|294.97|291.77|294.86|291.66|0
1646875430000|2022-03-10 01:23:50|294.75|291.55|294.97|291.77|294.97|291.77|294.75|291.55|0
1646875440000|2022-03-10 01:24:00|294.86|291.66|295.41|292.21|295.41|292.21|294.86|291.66|0
1646875450000|2022-03-10 01:24:10|295.73|292.53|295.51|292.31|295.73|292.53|295.51|292.31|0
1646875460000|2022-03-10 01:24:20|295.41|292.21|295.63|292.43|295.84|292.64|295.41|292.21|0
1646875470000|2022-03-10 01:24:30|295.84|292.64|295.73|292.53|295.84|292.64|295.63|292.43|0
1646875480000|2022-03-10 01:24:40|295.51|292.31|294.97|291.77|295.51|292.31|294.97|291.77|0
1646875490000|2022-03-10 01:24:50|295.07|291.87|294.97|291.77|295.07|291.87|294.97|291.77|0
1646875500000|2022-03-10 01:25:00|294.75|291.55|295.84|292.64|295.84|292.64|294.75|291.55|0
1646875510000|2022-03-10 01:25:10|295.73|292.53|295.07|291.87|295.73|292.53|295.07|291.87|0
1646875520000|2022-03-10 01:25:20|295.19|291.99|295.29|292.09|295.51|292.31|295.19|291.99|0
1646875530000|2022-03-10 01:25:30|295.19|291.99|295.4|292.2|295.4|292.2|295.19|291.99|0
1646875540000|2022-03-10 01:25:40|295.73|292.53|295.95|292.75|295.95|292.75|295.73|292.53|0
1646875550000|2022-03-10 01:25:50|295.84|292.64|296.28|293.08|296.28|293.08|295.84|292.64|0
1646875560000|2022-03-10 01:26:00|295.94|292.74|295.94|292.74|295.94|292.74|295.84|292.64|0
1646875570000|2022-03-10 01:26:10|296.06|292.86|296.16|292.96|296.16|292.96|295.84|292.64|0
1646875580000|2022-03-10 01:26:20|296.06|292.86|296.06|292.86|296.16|292.96|296.06|292.86|0
1646875590000|2022-03-10 01:26:30|295.94|292.74|295.84|292.64|295.94|292.74|295.84|292.64|0
1646875600000|2022-03-10 01:26:40|296.06|292.86|295.94|292.74|296.06|292.86|295.84|292.64|0
1646875610000|2022-03-10 01:26:50|296.27|293.07|296.27|293.07|296.27|293.07|295.84|292.64|0
1646875620000|2022-03-10 01:27:00|296.16|292.96|296.27|293.07|296.38|293.18|296.16|292.96|0
1646875630000|2022-03-10 01:27:10|296.16|292.96|296.06|292.86|296.16|292.96|296.06|292.86|0
1646875640000|2022-03-10 01:27:20|296.16|292.96|296.16|292.96|296.16|292.96|296.16|292.96|0
1646875650000|2022-03-10 01:27:30|296.05|292.85|296.05|292.85|296.16|292.96|296.05|292.85|0
1646875660000|2022-03-10 01:27:40|295.94|292.74|296.16|292.96|296.16|292.96|295.94|292.74|0
1646875670000|2022-03-10 01:27:50|296.27|293.07|296.27|293.07|296.27|293.07|296.16|292.96|0
1646875680000|2022-03-10 01:28:00|296.16|292.96|296.05|292.85|296.16|292.96|296.05|292.85|0
1646875690000|2022-03-10 01:28:10|296.16|292.96|296.05|292.85|296.16|292.96|296.05|292.85|0
1646875700000|2022-03-10 01:28:20|296.27|293.07|296.49|293.29|296.49|293.29|296.27|293.07|0
1646875710000|2022-03-10 01:28:30|296.71|293.51|296.71|293.51|296.71|293.51|296.71|293.51|0
1646875720000|2022-03-10 01:28:40|296.81|293.61|296.71|293.51|296.93|293.73|296.71|293.51|0
1646875730000|2022-03-10 01:28:50|296.59|293.39|296.93|293.73|296.93|293.73|296.59|293.39|0
1646875740000|2022-03-10 01:29:00|297.03|293.83|296.71|293.51|297.03|293.83|296.71|293.51|0
1646875750000|2022-03-10 01:29:10|296.59|293.39|296.71|293.51|296.71|293.51|296.59|293.39|0
1646875760000|2022-03-10 01:29:20|296.59|293.39|295.61|292.41|296.59|293.39|295.61|292.41|0
1646875770000|2022-03-10 01:29:30|295.4|292.2|295.4|292.2|295.4|292.2|294.96|291.76|0
1646875780000|2022-03-10 01:29:40|295.61|292.41|295.72|292.52|295.83|292.63|295.61|292.41|0
1646875790000|2022-03-10 01:29:50|295.83|292.63|295.28|292.08|295.94|292.74|295.28|292.08|0
1646875800000|2022-03-10 01:30:00|295.18|291.98|295.06|291.86|295.5|292.3|295.06|291.86|0
1646875810000|2022-03-10 01:30:10|295.18|291.98|295.28|292.08|295.39|292.19|295.18|291.98|0
1646875820000|2022-03-10 01:30:20|295.06|291.86|294.74|291.54|295.28|292.08|294.74|291.54|0
1646875830000|2022-03-10 01:30:30|294.09|290.89|294.3|291.1|294.63|291.43|294.09|290.89|0
1646875840000|2022-03-10 01:30:40|294.19|290.99|294.41|291.21|294.41|291.21|294.19|290.99|0
1646875850000|2022-03-10 01:30:50|294.09|290.89|293.65|290.45|294.09|290.89|293.65|290.45|0
1646875860000|2022-03-10 01:31:00|293.75|290.55|292.23|289.03|293.75|290.55|292.23|289.03|0
1646875870000|2022-03-10 01:31:10|292.34|289.14|292.13|288.93|292.34|289.14|291.91|288.71|0
1646875880000|2022-03-10 01:31:20|292.45|289.25|292.56|289.36|292.56|289.36|292.13|288.93|0
1646875890000|2022-03-10 01:31:30|293.43|290.23|293.87|290.67|293.97|290.77|293.43|290.23|0
1646875900000|2022-03-10 01:31:40|293.65|290.45|293.65|290.45|293.65|290.45|293.43|290.23|0
1646875910000|2022-03-10 01:31:50|293.53|290.33|292.34|289.14|293.53|290.33|292.34|289.14|0
1646875920000|2022-03-10 01:32:00|292.13|288.93|292.56|289.36|292.56|289.36|291.47|288.27|0
1646875930000|2022-03-10 01:32:10|292.01|288.81|291.69|288.49|292.01|288.81|291.69|288.49|0
1646875940000|2022-03-10 01:32:20|291.58|288.38|292.12|288.92|292.12|288.92|291.47|288.27|0
1646875950000|2022-03-10 01:32:30|292.56|289.36|292.23|289.03|292.56|289.36|292.23|289.03|0
1646875960000|2022-03-10 01:32:40|292.88|289.68|292.12|288.92|292.88|289.68|292.12|288.92|0
1646875970000|2022-03-10 01:32:50|292.56|289.36|292.66|289.46|292.66|289.46|292.34|289.14|0
1646875980000|2022-03-10 01:33:00|292.44|289.24|292.12|288.92|292.56|289.36|292.12|288.92|0
1646875990000|2022-03-10 01:33:10|291.69|288.49|291.91|288.71|291.91|288.71|291.69|288.49|0
1646876000000|2022-03-10 01:33:20|292.34|289.14|292.66|289.46|292.77|289.57|292.34|289.14|0
1646876010000|2022-03-10 01:33:30|293.21|290.01|292.77|289.57|293.21|290.01|292.77|289.57|0
1646876020000|2022-03-10 01:33:40|292.56|289.36|292.12|288.92|292.56|289.36|291.47|288.27|0
1646876030000|2022-03-10 01:33:50|291.47|288.27|291.9|288.7|291.9|288.7|291.47|288.27|0
1646876040000|2022-03-10 01:34:00|292.01|288.81|292.01|288.81|292.01|288.81|291.79|288.59|0
1646876050000|2022-03-10 01:34:10|292.77|289.57|292.34|289.14|292.99|289.79|292.34|289.14|0
1646876060000|2022-03-10 01:34:20|292.77|289.57|292.01|288.81|292.77|289.57|292.01|288.81|0
1646876070000|2022-03-10 01:34:30|291.9|288.7|292.01|288.81|292.01|288.81|291.57|288.37|0
1646876080000|2022-03-10 01:34:40|291.9|288.7|292.12|288.92|292.12|288.92|291.9|288.7|0
1646876090000|2022-03-10 01:34:50|292.22|289.02|291.47|288.27|292.22|289.02|291.47|288.27|0
1646876100000|2022-03-10 01:35:00|291.68|288.48|292.44|289.24|292.44|289.24|291.68|288.48|0
1646876110000|2022-03-10 01:35:10|291.9|288.7|291.35|288.15|292.01|288.81|291.35|288.15|0
1646876120000|2022-03-10 01:35:20|291.25|288.05|291.25|288.05|291.25|288.05|290.81|287.61|0
1646876130000|2022-03-10 01:35:30|291.47|288.27|291.03|287.83|291.68|288.48|291.03|287.83|0
1646876140000|2022-03-10 01:35:40|289.51|286.31|288.75|285.55|289.51|286.31|288.75|285.55|0
1646876150000|2022-03-10 01:35:50|287.78|284.58|286.7|283.5|288|284.8|286.7|283.5|0
1646876160000|2022-03-10 01:36:00|286.27|283.07|285.84|282.64|286.37|283.17|285.62|282.42|0
1646876170000|2022-03-10 01:36:10|285.62|282.42|285.84|282.64|285.84|282.64|285.62|282.42|0
1646876180000|2022-03-10 01:36:20|285.62|282.42|286.48|283.28|286.48|283.28|285.4|282.2|0
1646876190000|2022-03-10 01:36:30|285.94|282.74|286.8|283.6|286.8|283.6|285.94|282.74|0
1646876200000|2022-03-10 01:36:40|286.7|283.5|286.27|283.07|286.7|283.5|286.27|283.07|0
1646876210000|2022-03-10 01:36:50|286.8|283.6|286.8|283.6|286.8|283.6|286.7|283.5|0
1646876220000|2022-03-10 01:37:00|286.7|283.5|287.35|284.15|287.45|284.25|286.7|283.5|0
1646876230000|2022-03-10 01:37:10|287.23|284.03|287.56|284.36|287.56|284.36|287.23|284.03|0
1646876240000|2022-03-10 01:37:20|287.34|284.14|287.99|284.79|287.99|284.79|287.34|284.14|0
1646876250000|2022-03-10 01:37:30|287.78|284.58|287.99|284.79|287.99|284.79|287.78|284.58|0
1646876260000|2022-03-10 01:37:40|287.88|284.68|287.66|284.46|287.99|284.79|287.66|284.46|0
1646876270000|2022-03-10 01:37:50|287.99|284.79|287.78|284.58|287.99|284.79|287.78|284.58|0
1646876280000|2022-03-10 01:38:00|287.56|284.36|287.99|284.79|287.99|284.79|287.56|284.36|0
1646876290000|2022-03-10 01:38:10|288.42|285.22|287.99|284.79|288.42|285.22|287.99|284.79|0
1646876300000|2022-03-10 01:38:20|288.21|285.01|288.21|285.01|288.21|285.01|287.99|284.79|0
1646876310000|2022-03-10 01:38:30|287.99|284.79|287.45|284.25|287.99|284.79|287.23|284.03|0
1646876320000|2022-03-10 01:38:40|287.23|284.03|287.34|284.14|287.34|284.14|287.01|283.81|0
1646876330000|2022-03-10 01:38:50|287.13|283.93|286.69|283.49|287.13|283.93|286.69|283.49|0
1646876340000|2022-03-10 01:39:00|286.26|283.06|285.83|282.63|286.48|283.28|285.83|282.63|0
1646876350000|2022-03-10 01:39:10|285.93|282.73|285.72|282.52|285.93|282.73|285.72|282.52|0
1646876360000|2022-03-10 01:39:20|285.83|282.63|285.72|282.52|285.83|282.63|285.72|282.52|0
1646876370000|2022-03-10 01:39:30|285.83|282.63|286.04|282.84|286.69|283.49|285.83|282.63|0
1646876380000|2022-03-10 01:39:40|287.01|283.81|286.47|283.27|287.01|283.81|286.47|283.27|0
1646876390000|2022-03-10 01:39:50|286.79|283.59|286.47|283.27|286.79|283.59|286.47|283.27|0
1646876400000|2022-03-10 01:40:00|286.58|283.38|287.01|283.81|287.01|283.81|286.58|283.38|0
1646876410000|2022-03-10 01:40:10|287.12|283.92|286.79|283.59|287.34|284.14|286.79|283.59|0
1646876420000|2022-03-10 01:40:20|286.69|283.49|286.91|283.71|286.91|283.71|286.69|283.49|0
1646876430000|2022-03-10 01:40:30|286.69|283.49|286.9|283.7|286.91|283.71|286.69|283.49|0
1646876440000|2022-03-10 01:40:40|286.79|283.59|286.69|283.49|286.79|283.59|286.58|283.38|0
1646876450000|2022-03-10 01:40:50|286.9|283.7|287.22|284.02|287.34|284.14|286.9|283.7|0
1646876460000|2022-03-10 01:41:00|287.34|284.14|287.12|283.92|287.34|284.14|286.79|283.59|0
1646876470000|2022-03-10 01:41:10|287.34|284.14|287.22|284.02|287.34|284.14|287.22|284.02|0
1646876480000|2022-03-10 01:41:20|286.9|283.7|286.69|283.49|286.9|283.7|286.69|283.49|0
1646876490000|2022-03-10 01:41:30|286.57|283.37|286.9|283.7|286.9|283.7|286.47|283.27|0
1646876500000|2022-03-10 01:41:40|287.12|283.92|287.12|283.92|287.12|283.92|286.9|283.7|0
1646876510000|2022-03-10 01:41:50|286.9|283.7|287.12|283.92|287.12|283.92|286.9|283.7|0
1646876520000|2022-03-10 01:42:00|286.9|283.7|287.33|284.13|287.33|284.13|286.9|283.7|0
1646876530000|2022-03-10 01:42:10|287.77|284.57|287.55|284.35|287.98|284.78|287.55|284.35|0
1646876540000|2022-03-10 01:42:20|287.44|284.24|287.77|284.57|287.77|284.57|287.44|284.24|0
1646876550000|2022-03-10 01:42:30|287.55|284.35|287.55|284.35|287.65|284.45|287.55|284.35|0
1646876560000|2022-03-10 01:42:40|287.33|284.13|287.33|284.13|287.44|284.24|287.33|284.13|0
1646876570000|2022-03-10 01:42:50|287.22|284.02|287.22|284.02|287.22|284.02|287.22|284.02|0
1646876580000|2022-03-10 01:43:00|287.33|284.13|287.33|284.13|287.33|284.13|287.33|284.13|0
1646876590000|2022-03-10 01:43:10|287.43|284.23|287.43|284.23|287.43|284.23|287.43|284.23|0
1646876600000|2022-03-10 01:43:20|287.55|284.35|287.11|283.91|287.55|284.35|287|283.8|0
1646876610000|2022-03-10 01:43:30|287.22|284.02|287.11|283.91|287.22|284.02|287.11|283.91|0
1646876620000|2022-03-10 01:43:40|287.22|284.02|287.33|284.13|287.33|284.13|287.22|284.02|0
1646876630000|2022-03-10 01:43:50|287.22|284.02|286.9|283.7|287.22|284.02|286.9|283.7|0
1646876640000|2022-03-10 01:44:00|287|283.8|286.68|283.48|287.11|283.91|286.46|283.26|0
1646876650000|2022-03-10 01:44:10|286.9|283.7|286.9|283.7|287|283.8|286.78|283.58|0
1646876660000|2022-03-10 01:44:20|286.68|283.48|286.9|283.7|286.9|283.7|286.68|283.48|0
1646876670000|2022-03-10 01:44:30|287.11|283.91|286.78|283.58|287.11|283.91|286.68|283.48|0
1646876680000|2022-03-10 01:44:40|286.68|283.48|287.11|283.91|287.11|283.91|286.68|283.48|0
1646876690000|2022-03-10 01:44:50|287.22|284.02|287.54|284.34|287.54|284.34|287.22|284.02|0
1646876700000|2022-03-10 01:45:00|287.65|284.45|287.54|284.34|287.65|284.45|287.54|284.34|0
1646876710000|2022-03-10 01:45:10|287.65|284.45|288.3|285.1|288.41|285.21|287.65|284.45|0
1646876720000|2022-03-10 01:45:20|288.41|285.21|289.06|285.86|289.27|286.07|288.41|285.21|0
1646876730000|2022-03-10 01:45:30|288.84|285.64|289.06|285.86|289.06|285.86|288.62|285.42|0
1646876740000|2022-03-10 01:45:40|288.84|285.64|288.84|285.64|288.94|285.74|288.84|285.64|0
1646876750000|2022-03-10 01:45:50|289.06|285.86|288.73|285.53|289.06|285.86|288.73|285.53|0
1646876760000|2022-03-10 01:46:00|288.62|285.42|288.62|285.42|288.62|285.42|288.51|285.31|0
1646876770000|2022-03-10 01:46:10|288.84|285.64|288.94|285.74|289.06|285.86|288.84|285.64|0
1646876780000|2022-03-10 01:46:20|289.16|285.96|288.84|285.64|289.16|285.96|288.84|285.64|0
1646876790000|2022-03-10 01:46:30|288.94|285.74|288.84|285.64|289.05|285.85|288.84|285.64|0
1646876800000|2022-03-10 01:46:40|289.05|285.85|289.05|285.85|289.05|285.85|289.05|285.85|0
1646876810000|2022-03-10 01:46:50|288.84|285.64|289.49|286.29|289.49|286.29|288.62|285.42|0
1646876820000|2022-03-10 01:47:00|289.59|286.39|289.49|286.29|289.59|286.39|289.37|286.17|0
1646876830000|2022-03-10 01:47:10|289.37|286.17|289.27|286.07|289.37|286.17|289.27|286.07|0
1646876840000|2022-03-10 01:47:20|289.05|285.85|289.49|286.29|289.49|286.29|289.05|285.85|0
1646876850000|2022-03-10 01:47:30|289.27|286.07|288.72|285.52|289.27|286.07|288.62|285.42|0
1646876860000|2022-03-10 01:47:40|289.05|285.85|289.16|285.96|289.27|286.07|289.05|285.85|0
1646876870000|2022-03-10 01:47:50|289.05|285.85|289.05|285.85|289.05|285.85|289.05|285.85|0
1646876880000|2022-03-10 01:48:00|289.27|286.07|289.16|285.96|289.27|286.07|289.16|285.96|0
1646876890000|2022-03-10 01:48:10|289.05|285.85|289.16|285.96|289.16|285.96|288.83|285.63|0
1646876900000|2022-03-10 01:48:20|289.05|285.85|289.15|285.95|289.15|285.95|289.05|285.85|0
1646876910000|2022-03-10 01:48:30|289.27|286.07|289.15|285.95|289.27|286.07|289.05|285.85|0
1646876920000|2022-03-10 01:48:40|289.27|286.07|290.13|286.93|290.13|286.93|289.05|285.85|0
1646876940000|2022-03-10 01:49:00|290.24|287.04|290.13|286.93|290.24|287.04|290.13|286.93|0
1646876950000|2022-03-10 01:49:10|290.24|287.04|290.35|287.15|290.35|287.15|290.02|286.82|0
1646876960000|2022-03-10 01:49:20|290.24|287.04|290.24|287.04|290.35|287.15|290.24|287.04|0
1646876980000|2022-03-10 01:49:40|290.13|286.93|290.35|287.15|290.35|287.15|290.13|286.93|0
1646876990000|2022-03-10 01:49:50|290.45|287.25|290.67|287.47|290.67|287.47|290.45|287.25|0
1646877000000|2022-03-10 01:50:00|290.78|287.58|290.23|287.03|290.78|287.58|290.02|286.82|0
1646877010000|2022-03-10 01:50:10|290.13|286.93|290.02|286.82|290.35|287.15|290.02|286.82|0
1646877020000|2022-03-10 01:50:20|289.91|286.71|289.91|286.71|289.91|286.71|289.91|286.71|0
1646877030000|2022-03-10 01:50:30|289.7|286.5|289.7|286.5|289.7|286.5|289.7|286.5|0
1646877040000|2022-03-10 01:50:40|289.91|286.71|289.8|286.6|289.91|286.71|289.8|286.6|0
1646877050000|2022-03-10 01:50:50|289.91|286.71|289.8|286.6|289.91|286.71|289.8|286.6|0
1646877060000|2022-03-10 01:51:00|289.7|286.5|289.69|286.49|289.7|286.5|289.69|286.49|0
1646877070000|2022-03-10 01:51:10|289.91|286.71|289.69|286.49|289.91|286.71|289.69|286.49|0
1646877080000|2022-03-10 01:51:20|289.91|286.71|289.91|286.71|289.91|286.71|289.91|286.71|0
1646877090000|2022-03-10 01:51:30|289.8|286.6|289.8|286.6|289.91|286.71|289.8|286.6|0
1646877100000|2022-03-10 01:51:40|289.69|286.49|289.58|286.38|289.69|286.49|289.58|286.38|0
1646877110000|2022-03-10 01:51:50|289.48|286.28|289.69|286.49|289.69|286.49|289.48|286.28|0
1646877120000|2022-03-10 01:52:00|289.58|286.38|289.8|286.6|289.8|286.6|289.58|286.38|0
1646877130000|2022-03-10 01:52:10|289.69|286.49|289.91|286.71|289.91|286.71|289.69|286.49|0
1646877140000|2022-03-10 01:52:20|289.69|286.49|289.69|286.49|289.69|286.49|289.69|286.49|0
1646877150000|2022-03-10 01:52:30|289.8|286.6|290.34|287.14|290.34|287.14|289.8|286.6|0
1646877160000|2022-03-10 01:52:40|290.56|287.36|290.56|287.36|290.66|287.46|290.23|287.03|0
1646877170000|2022-03-10 01:52:50|290.34|287.14|290.56|287.36|290.56|287.36|290.34|287.14|0
1646877180000|2022-03-10 01:53:00|290.23|287.03|289.91|286.71|290.34|287.14|289.91|286.71|0
1646877190000|2022-03-10 01:53:10|289.69|286.49|289.91|286.71|289.91|286.71|289.58|286.38|0
1646877200000|2022-03-10 01:53:20|289.79|286.59|290.12|286.92|290.34|287.14|289.69|286.49|0
1646877210000|2022-03-10 01:53:30|290.34|287.14|290.34|287.14|290.34|287.14|290.23|287.03|0
1646877220000|2022-03-10 01:53:40|290.23|287.03|289.91|286.71|290.34|287.14|289.91|286.71|0
1646877230000|2022-03-10 01:53:50|290.12|286.92|290.12|286.92|290.12|286.92|289.91|286.71|0
1646877240000|2022-03-10 01:54:00|290.01|286.81|289.9|286.7|290.01|286.81|289.9|286.7|0
1646877250000|2022-03-10 01:54:10|290.12|286.92|290.12|286.92|290.12|286.92|290.12|286.92|0
1646877260000|2022-03-10 01:54:20|289.9|286.7|289.9|286.7|289.9|286.7|289.9|286.7|0
1646877270000|2022-03-10 01:54:30|290.01|286.81|290.12|286.92|290.12|286.92|289.79|286.59|0
1646877280000|2022-03-10 01:54:40|290.34|287.14|290.34|287.14|290.34|287.14|290.34|287.14|0
1646877290000|2022-03-10 01:54:50|290.55|287.35|290.44|287.24|290.55|287.35|290.44|287.24|0
1646877300000|2022-03-10 01:55:00|290.34|287.14|290.12|286.92|290.34|287.14|290.12|286.92|0
1646877310000|2022-03-10 01:55:10|290.01|286.81|290.01|286.81|290.01|286.81|290.01|286.81|0
1646877320000|2022-03-10 01:55:20|290.12|286.92|290.12|286.92|290.12|286.92|290.01|286.81|0
1646877330000|2022-03-10 01:55:30|290.22|287.02|290.34|287.14|290.34|287.14|290.12|286.92|0
1646877340000|2022-03-10 01:55:40|290.12|286.92|290.12|286.92|290.12|286.92|290.12|286.92|0
1646877350000|2022-03-10 01:55:50|289.9|286.7|289.9|286.7|289.9|286.7|289.9|286.7|0
1646877360000|2022-03-10 01:56:00|289.57|286.37|289.57|286.37|289.68|286.48|289.57|286.37|0
1646877370000|2022-03-10 01:56:10|289.68|286.48|289.79|286.59|289.9|286.7|289.68|286.48|0
1646877380000|2022-03-10 01:56:20|289.9|286.7|289.47|286.27|289.9|286.7|289.47|286.27|0
1646877390000|2022-03-10 01:56:30|288.7|285.5|288.38|285.18|288.7|285.5|288.38|285.18|0
1646877400000|2022-03-10 01:56:40|288.27|285.07|289.25|286.05|289.25|286.05|288.27|285.07|0
1646877410000|2022-03-10 01:56:50|289.14|285.94|289.14|285.94|289.14|285.94|289.14|285.94|0
1646877420000|2022-03-10 01:57:00|289.25|286.05|289.35|286.15|289.35|286.15|289.25|286.05|0
1646877430000|2022-03-10 01:57:10|289.9|286.7|289.9|286.7|290|286.8|289.9|286.7|0
1646877440000|2022-03-10 01:57:20|290|286.8|289.9|286.7|290|286.8|289.9|286.7|0
1646877450000|2022-03-10 01:57:30|290|286.8|290.11|286.91|290.11|286.91|290|286.8|0
1646877460000|2022-03-10 01:57:40|289.78|286.58|289.68|286.48|289.78|286.58|289.68|286.48|0
1646877470000|2022-03-10 01:57:50|289.78|286.58|289.9|286.7|289.9|286.7|289.78|286.58|0
1646877480000|2022-03-10 01:58:00|290.11|286.91|290.22|287.02|290.22|287.02|290.11|286.91|0
1646877490000|2022-03-10 01:58:10|290.33|287.13|290.33|287.13|290.43|287.23|290.33|287.13|0
1646877500000|2022-03-10 01:58:20|290.55|287.35|290.76|287.56|290.76|287.56|290.55|287.35|0
1646877510000|2022-03-10 01:58:30|290.65|287.45|290.33|287.13|290.65|287.45|290.33|287.13|0
1646877520000|2022-03-10 01:58:40|290.43|287.23|291.52|288.32|291.52|288.32|290.43|287.23|0
1646877530000|2022-03-10 01:58:50|291.41|288.21|291.2|288|291.41|288.21|291.2|288|0
1646877540000|2022-03-10 01:59:00|291.08|287.88|290.98|287.78|291.08|287.88|290.98|287.78|0
1646877550000|2022-03-10 01:59:10|291.2|288|291.2|288|291.2|288|291.2|288|0
1646877560000|2022-03-10 01:59:20|291.08|287.88|290.86|287.66|291.08|287.88|290.76|287.56|0
1646877570000|2022-03-10 01:59:30|290.76|287.56|290.65|287.45|290.76|287.56|290.54|287.34|0
1646877580000|2022-03-10 01:59:40|290.54|287.34|290.76|287.56|290.76|287.56|290.43|287.23|0
1646877590000|2022-03-10 01:59:50|290.54|287.34|290.98|287.78|290.98|287.78|290.54|287.34|0
1646877600000|2022-03-10 02:00:00|290.76|287.56|290.54|287.34|290.76|287.56|290.54|287.34|0
1646877610000|2022-03-10 02:00:10|290.65|287.45|290.54|287.34|290.76|287.56|290.54|287.34|0
1646877620000|2022-03-10 02:00:20|290.65|287.45|290.98|287.78|290.98|287.78|290.65|287.45|0
1646877630000|2022-03-10 02:00:30|291.08|287.88|291.08|287.88|291.08|287.88|290.98|287.78|0
1646877640000|2022-03-10 02:00:40|291.19|287.99|291.41|288.21|291.41|288.21|291.19|287.99|0
1646877650000|2022-03-10 02:00:50|291.63|288.43|291.84|288.64|291.84|288.64|291.63|288.43|0
1646877660000|2022-03-10 02:01:00|292.38|289.18|292.6|289.4|292.6|289.4|292.06|288.86|0
1646877670000|2022-03-10 02:01:10|292.71|289.51|293.8|290.6|293.8|290.6|292.5|289.3|0
1646877680000|2022-03-10 02:01:20|294.24|291.04|293.8|290.6|294.24|291.04|293.8|290.6|0
1646877690000|2022-03-10 02:01:30|293.9|290.7|295.11|291.91|295.11|291.91|293.9|290.7|0
1646877700000|2022-03-10 02:01:40|295.33|292.13|295.11|291.91|295.33|292.13|295.11|291.91|0
1646877710000|2022-03-10 02:01:50|295.21|292.01|295.32|292.12|295.43|292.23|295.21|292.01|0
1646877720000|2022-03-10 02:02:00|294.99|291.79|295.21|292.01|295.32|292.12|294.99|291.79|0
1646877730000|2022-03-10 02:02:10|295.54|292.34|295.87|292.67|295.98|292.78|295.54|292.34|0
1646877740000|2022-03-10 02:02:20|295.32|292.12|295.32|292.12|295.32|292.12|295.11|291.91|0
1646877750000|2022-03-10 02:02:30|295.76|292.56|295.98|292.78|295.98|292.78|295.76|292.56|0
1646877760000|2022-03-10 02:02:40|295.76|292.56|295.98|292.78|295.98|292.78|295.76|292.56|0
1646877770000|2022-03-10 02:02:50|296.2|293|296.2|293|296.3|293.1|295.98|292.78|0
1646877780000|2022-03-10 02:03:00|296.41|293.21|296.41|293.21|296.41|293.21|296.2|293|0
1646877790000|2022-03-10 02:03:10|297.07|293.87|297.07|293.87|297.07|293.87|296.85|293.65|0
1646877800000|2022-03-10 02:03:20|297.72|294.52|298.27|295.07|298.38|295.18|297.72|294.52|0
1646877810000|2022-03-10 02:03:30|299.58|296.38|298.16|294.96|299.58|296.38|298.16|294.96|0
1646877820000|2022-03-10 02:03:40|298.82|295.62|298.82|295.62|299.04|295.84|298.6|295.4|0
1646877830000|2022-03-10 02:03:50|298.7|295.5|299.04|295.84|299.04|295.84|298.6|295.4|0
1646877840000|2022-03-10 02:04:00|298.92|295.72|298.6|295.4|299.04|295.84|298.6|295.4|0
1646877850000|2022-03-10 02:04:10|299.25|296.05|299.04|295.84|299.25|296.05|298.16|294.96|0
1646877860000|2022-03-10 02:04:20|299.25|296.05|298.6|295.4|299.25|296.05|298.6|295.4|0
1646877870000|2022-03-10 02:04:30|298.38|295.18|298.6|295.4|298.7|295.5|298.38|295.18|0
1646877880000|2022-03-10 02:04:40|298.38|295.18|298.26|295.06|298.38|295.18|298.26|295.06|0
1646877890000|2022-03-10 02:04:50|298.16|294.96|298.38|295.18|298.48|295.28|298.16|294.96|0
1646877900000|2022-03-10 02:05:00|298.48|295.28|298.26|295.06|298.48|295.28|298.16|294.96|0
1646877910000|2022-03-10 02:05:10|298.16|294.96|297.28|294.08|298.16|294.96|297.06|293.86|0
1646877920000|2022-03-10 02:05:20|297.06|293.86|297.17|293.97|297.5|294.3|297.06|293.86|0
1646877930000|2022-03-10 02:05:30|297.06|293.86|297.28|294.08|297.5|294.3|297.06|293.86|0
1646877940000|2022-03-10 02:05:40|297.39|294.19|297.94|294.74|297.94|294.74|297.39|294.19|0
1646877950000|2022-03-10 02:05:50|297.72|294.52|297.82|294.62|297.94|294.74|297.72|294.52|0
1646877960000|2022-03-10 02:06:00|297.5|294.3|297.6|294.4|297.61|294.41|297.5|294.3|0
1646877970000|2022-03-10 02:06:10|297.94|294.74|297.94|294.74|297.94|294.74|297.72|294.52|0
1646877980000|2022-03-10 02:06:20|297.72|294.52|297.72|294.52|297.72|294.52|297.72|294.52|0
1646877990000|2022-03-10 02:06:30|297.82|294.62|297.72|294.52|297.94|294.74|297.72|294.52|0
1646878000000|2022-03-10 02:06:40|297.94|294.74|297.72|294.52|297.94|294.74|297.72|294.52|0
1646878010000|2022-03-10 02:06:50|297.94|294.74|297.72|294.52|297.94|294.74|297.72|294.52|0
1646878030000|2022-03-10 02:07:10|297.06|293.86|296.95|293.75|297.06|293.86|296.95|293.75|0
1646878040000|2022-03-10 02:07:20|296.84|293.64|296.84|293.64|296.84|293.64|296.84|293.64|0
1646878050000|2022-03-10 02:07:30|296.95|293.75|297.16|293.96|297.16|293.96|296.95|293.75|0
1646878060000|2022-03-10 02:07:40|297.28|294.08|297.28|294.08|297.28|294.08|297.06|293.86|0
1646878070000|2022-03-10 02:07:50|297.16|293.96|297.06|293.86|297.16|293.96|297.06|293.86|0
1646878080000|2022-03-10 02:08:00|296.84|293.64|297.28|294.08|297.28|294.08|296.84|293.64|0
1646878090000|2022-03-10 02:08:10|297.06|293.86|297.28|294.08|297.28|294.08|297.06|293.86|0
1646878100000|2022-03-10 02:08:20|296.94|293.74|297.06|293.86|297.06|293.86|296.94|293.74|0
1646878110000|2022-03-10 02:08:30|296.84|293.64|296.84|293.64|297.16|293.96|296.84|293.64|0
1646878120000|2022-03-10 02:08:40|296.72|293.52|296.51|293.31|296.72|293.52|296.51|293.31|0
1646878130000|2022-03-10 02:08:50|296.4|293.2|295.96|292.76|296.4|293.2|295.75|292.55|0
1646878140000|2022-03-10 02:09:00|296.07|292.87|295.96|292.76|296.07|292.87|295.96|292.76|0
1646878150000|2022-03-10 02:09:10|296.07|292.87|295.75|292.55|296.07|292.87|295.75|292.55|0
1646878160000|2022-03-10 02:09:20|295.96|292.76|295.85|292.65|295.96|292.76|295.85|292.65|0
1646878170000|2022-03-10 02:09:30|295.96|292.76|295.96|292.76|296.07|292.87|295.96|292.76|0
1646878180000|2022-03-10 02:09:40|295.85|292.65|295.85|292.65|295.85|292.65|295.85|292.65|0
1646878190000|2022-03-10 02:09:50|295.96|292.76|296.18|292.98|296.18|292.98|295.85|292.65|0
1646878200000|2022-03-10 02:10:00|296.4|293.2|296.18|292.98|296.4|293.2|296.18|292.98|0
1646878210000|2022-03-10 02:10:10|295.96|292.76|296.07|292.87|296.07|292.87|295.85|292.65|0
1646878220000|2022-03-10 02:10:20|295.74|292.54|296.18|292.98|296.18|292.98|295.74|292.54|0
1646878230000|2022-03-10 02:10:30|296.4|293.2|296.4|293.2|296.4|293.2|296.4|293.2|0
1646878240000|2022-03-10 02:10:40|295.96|292.76|295.85|292.65|295.96|292.76|295.85|292.65|0
1646878250000|2022-03-10 02:10:50|295.96|292.76|296.18|292.98|296.28|293.08|295.96|292.76|0
1646878260000|2022-03-10 02:11:00|296.28|293.08|296.4|293.2|296.61|293.41|296.28|293.08|0
1646878280000|2022-03-10 02:11:20|296.28|293.08|296.28|293.08|296.28|293.08|296.28|293.08|0
1646878290000|2022-03-10 02:11:30|296.4|293.2|296.4|293.2|296.61|293.41|296.4|293.2|0
1646878300000|2022-03-10 02:11:40|296.28|293.08|295.96|292.76|296.28|293.08|295.96|292.76|0
1646878310000|2022-03-10 02:11:50|296.06|292.86|295.84|292.64|296.06|292.86|295.84|292.64|0
1646878320000|2022-03-10 02:12:00|295.96|292.76|296.61|293.41|296.61|293.41|295.96|292.76|0
1646878330000|2022-03-10 02:12:10|296.5|293.3|296.72|293.52|296.72|293.52|296.39|293.19|0
1646878340000|2022-03-10 02:12:20|296.39|293.19|296.17|292.97|296.39|293.19|296.17|292.97|0
1646878350000|2022-03-10 02:12:30|295.96|292.76|296.06|292.86|296.06|292.86|295.84|292.64|0
1646878360000|2022-03-10 02:12:40|295.96|292.76|295.84|292.64|295.96|292.76|295.84|292.64|0
1646878370000|2022-03-10 02:12:50|295.74|292.54|295.96|292.76|295.96|292.76|295.74|292.54|0
1646878380000|2022-03-10 02:13:00|295.84|292.64|295.41|292.21|295.84|292.64|295.41|292.21|0
1646878390000|2022-03-10 02:13:10|295.4|292.2|295.52|292.32|295.52|292.32|295.4|292.2|0
1646878400000|2022-03-10 02:13:20|295.4|292.2|295.62|292.42|295.62|292.42|295.4|292.2|0
1646878410000|2022-03-10 02:13:30|295.52|292.32|295.95|292.75|295.95|292.75|295.52|292.32|0
1646878420000|2022-03-10 02:13:40|295.74|292.54|295.4|292.2|295.74|292.54|295.4|292.2|0
1646878430000|2022-03-10 02:13:50|295.52|292.32|295.3|292.1|295.52|292.32|295.08|291.88|0
1646878440000|2022-03-10 02:14:00|295.62|292.42|295.52|292.32|295.62|292.42|295.52|292.32|0
1646878450000|2022-03-10 02:14:10|295.4|292.2|295.73|292.53|295.73|292.53|295.4|292.2|0
1646878460000|2022-03-10 02:14:20|295.62|292.42|295.4|292.2|295.62|292.42|295.4|292.2|0
1646878470000|2022-03-10 02:14:30|295.52|292.32|295.62|292.42|295.62|292.42|295.4|292.2|0
1646878480000|2022-03-10 02:14:40|295.52|292.32|295.51|292.31|295.62|292.42|295.51|292.31|0
1646878490000|2022-03-10 02:14:50|295.4|292.2|295.4|292.2|295.4|292.2|295.4|292.2|0
1646878500000|2022-03-10 02:15:00|295.08|291.88|294.86|291.66|295.08|291.88|294.86|291.66|0
1646878510000|2022-03-10 02:15:10|294.31|291.11|293.66|290.46|294.31|291.11|293.55|290.35|0
1646878520000|2022-03-10 02:15:20|293.99|290.79|294.64|291.44|294.64|291.44|293.99|290.79|0
1646878530000|2022-03-10 02:15:30|294.86|291.66|294.42|291.22|294.86|291.66|294.42|291.22|0
1646878540000|2022-03-10 02:15:40|293.77|290.57|293.33|290.13|293.77|290.57|293.33|290.13|0
1646878550000|2022-03-10 02:15:50|293.12|289.92|293.55|290.35|293.55|290.35|293.12|289.92|0
1646878560000|2022-03-10 02:16:00|293.44|290.24|293.11|289.91|293.44|290.24|293.11|289.91|0
1646878570000|2022-03-10 02:16:10|293.44|290.24|293.55|290.35|293.55|290.35|293.44|290.24|0
1646878580000|2022-03-10 02:16:20|293.65|290.45|293.77|290.57|293.77|290.57|293.33|290.13|0
1646878590000|2022-03-10 02:16:30|293.65|290.45|293.98|290.78|293.98|290.78|293.65|290.45|0
1646878600000|2022-03-10 02:16:40|293.87|290.67|293.87|290.67|293.98|290.78|293.87|290.67|0
1646878610000|2022-03-10 02:16:50|293.98|290.78|294.09|290.89|294.09|290.89|293.87|290.67|0
1646878620000|2022-03-10 02:17:00|293.98|290.78|295.07|291.87|295.07|291.87|293.98|290.78|0
1646878630000|2022-03-10 02:17:10|294.86|291.66|294.74|291.54|294.86|291.66|294.74|291.54|0
1646878640000|2022-03-10 02:17:20|294.64|291.44|294.64|291.44|294.64|291.44|294.31|291.11|0
1646878650000|2022-03-10 02:17:30|294.42|291.22|294.42|291.22|294.64|291.44|294.42|291.22|0
1646878660000|2022-03-10 02:17:40|294.64|291.44|294.42|291.22|294.64|291.44|294.42|291.22|0
1646878670000|2022-03-10 02:17:50|294.52|291.32|294.52|291.32|294.64|291.44|294.52|291.32|0
1646878680000|2022-03-10 02:18:00|294.64|291.44|294.96|291.76|294.96|291.76|294.64|291.44|0
1646878690000|2022-03-10 02:18:10|295.29|292.09|295.29|292.09|295.29|292.09|295.29|292.09|0
1646878700000|2022-03-10 02:18:20|295.18|291.98|295.51|292.31|295.51|292.31|295.18|291.98|0
1646878710000|2022-03-10 02:18:30|295.39|292.19|295.39|292.19|295.51|292.31|295.39|292.19|0
1646878720000|2022-03-10 02:18:40|295.51|292.31|295.51|292.31|295.51|292.31|295.39|292.19|0
1646878730000|2022-03-10 02:18:50|295.29|292.09|294.85|291.65|295.29|292.09|294.85|291.65|0
1646878740000|2022-03-10 02:19:00|294.96|291.76|294.96|291.76|294.96|291.76|294.96|291.76|0
1646878750000|2022-03-10 02:19:10|294.85|291.65|294.96|291.76|294.96|291.76|294.85|291.65|0
1646878760000|2022-03-10 02:19:20|294.95|291.75|294.95|291.75|294.95|291.75|294.95|291.75|0
1646878770000|2022-03-10 02:19:30|295.17|291.97|294.95|291.75|295.17|291.97|294.95|291.75|0
1646878780000|2022-03-10 02:19:40|294.85|291.65|295.39|292.19|295.39|292.19|294.85|291.65|0
1646878790000|2022-03-10 02:19:50|295.5|292.3|295.29|292.09|295.5|292.3|295.29|292.09|0
1646878800000|2022-03-10 02:20:00|294.95|291.75|294.63|291.43|295.07|291.87|294.63|291.43|0
1646878810000|2022-03-10 02:20:10|294.74|291.54|294.95|291.75|294.95|291.75|294.74|291.54|0
1646878820000|2022-03-10 02:20:20|294.73|291.53|294.73|291.53|294.73|291.53|294.73|291.53|0
1646878830000|2022-03-10 02:20:30|294.63|291.43|294.63|291.43|294.63|291.43|294.63|291.43|0
1646878840000|2022-03-10 02:20:40|294.85|291.65|294.95|291.75|294.95|291.75|294.85|291.65|0
1646878850000|2022-03-10 02:20:50|295.07|291.87|294.73|291.53|295.07|291.87|294.63|291.43|0
1646878860000|2022-03-10 02:21:00|294.85|291.65|294.3|291.1|294.85|291.65|294.3|291.1|0
1646878870000|2022-03-10 02:21:10|294.41|291.21|294.51|291.31|294.51|291.31|294.41|291.21|0
1646878890000|2022-03-10 02:21:30|294.85|291.65|294.85|291.65|294.85|291.65|294.85|291.65|0
1646878900000|2022-03-10 02:21:40|294.51|291.31|294.51|291.31|294.63|291.43|294.51|291.31|0
1646878910000|2022-03-10 02:21:50|294.73|291.53|294.73|291.53|294.95|291.75|294.73|291.53|0
1646878920000|2022-03-10 02:22:00|294.84|291.64|295.17|291.97|295.17|291.97|294.84|291.64|0
1646878930000|2022-03-10 02:22:10|295.06|291.86|295.06|291.86|295.17|291.97|295.06|291.86|0
1646878940000|2022-03-10 02:22:20|294.84|291.64|294.29|291.09|294.84|291.64|294.29|291.09|0
1646878950000|2022-03-10 02:22:30|294.41|291.21|294.51|291.31|294.51|291.31|294.41|291.21|0
1646878960000|2022-03-10 02:22:40|294.41|291.21|294.41|291.21|294.41|291.21|294.29|291.09|0
1646878970000|2022-03-10 02:22:50|294.29|291.09|294.29|291.09|294.29|291.09|294.29|291.09|0
1646878980000|2022-03-10 02:23:00|294.41|291.21|294.29|291.09|294.41|291.21|294.29|291.09|0
1646878990000|2022-03-10 02:23:10|294.19|290.99|295.06|291.86|295.06|291.86|294.19|290.99|0
1646879000000|2022-03-10 02:23:20|294.95|291.75|294.41|291.21|294.95|291.75|294.41|291.21|0
1646879010000|2022-03-10 02:23:30|294.29|291.09|294.4|291.2|294.41|291.21|294.29|291.09|0
1646879020000|2022-03-10 02:23:40|294.51|291.31|294.51|291.31|294.62|291.42|294.51|291.31|0
1646879030000|2022-03-10 02:23:50|294.4|291.2|294.84|291.64|295.06|291.86|294.4|291.2|0
1646879040000|2022-03-10 02:24:00|294.73|291.53|294.62|291.42|294.73|291.53|294.62|291.42|0
1646879050000|2022-03-10 02:24:10|295.6|292.4|295.93|292.73|296.04|292.84|295.6|292.4|0
1646879060000|2022-03-10 02:24:20|295.82|292.62|295.82|292.62|295.82|292.62|295.82|292.62|0
1646879070000|2022-03-10 02:24:30|295.93|292.73|296.59|293.39|296.59|293.39|295.93|292.73|0
1646879080000|2022-03-10 02:24:40|296.47|293.27|296.37|293.17|296.47|293.27|296.37|293.17|0
1646879090000|2022-03-10 02:24:50|296.91|293.71|297.02|293.82|297.02|293.82|296.8|293.6|0
1646879100000|2022-03-10 02:25:00|295.49|292.29|296.03|292.83|296.03|292.83|295.49|292.29|0
1646879110000|2022-03-10 02:25:10|295.6|292.4|295.6|292.4|295.6|292.4|295.27|292.07|0
1646879120000|2022-03-10 02:25:20|295.27|292.07|295.71|292.51|295.71|292.51|295.27|292.07|0
1646879130000|2022-03-10 02:25:30|295.81|292.61|295.71|292.51|295.81|292.61|295.71|292.51|0
1646879140000|2022-03-10 02:25:40|295.93|292.73|295.71|292.51|295.93|292.73|295.71|292.51|0
1646879150000|2022-03-10 02:25:50|296.15|292.95|295.93|292.73|296.36|293.16|295.93|292.73|0
1646879160000|2022-03-10 02:26:00|296.03|292.83|296.15|292.95|296.15|292.95|296.03|292.83|0
1646879170000|2022-03-10 02:26:10|296.14|292.94|296.14|292.94|296.14|292.94|296.03|292.83|0
1646879180000|2022-03-10 02:26:20|296.58|293.38|295.93|292.73|296.69|293.49|295.93|292.73|0
1646879200000|2022-03-10 02:26:40|295.71|292.51|295.71|292.51|295.71|292.51|295.71|292.51|0
1646879210000|2022-03-10 02:26:50|295.81|292.61|295.92|292.72|295.92|292.72|295.81|292.61|0
1646879220000|2022-03-10 02:27:00|295.81|292.61|296.36|293.16|296.36|293.16|295.71|292.51|0
1646879230000|2022-03-10 02:27:10|296.58|293.38|296.58|293.38|296.68|293.48|296.58|293.38|0
1646879240000|2022-03-10 02:27:20|296.68|293.48|296.58|293.38|296.68|293.48|296.47|293.27|0
1646879250000|2022-03-10 02:27:30|296.8|293.6|296.8|293.6|296.8|293.6|296.8|293.6|0
1646879260000|2022-03-10 02:27:40|296.9|293.7|296.68|293.48|296.9|293.7|296.58|293.38|0
1646879270000|2022-03-10 02:27:50|296.8|293.6|296.8|293.6|296.8|293.6|296.8|293.6|0
1646879280000|2022-03-10 02:28:00|297.01|293.81|296.8|293.6|297.01|293.81|296.8|293.6|0
1646879290000|2022-03-10 02:28:10|296.68|293.48|296.58|293.38|296.68|293.48|296.58|293.38|0
1646879300000|2022-03-10 02:28:20|296.46|293.26|296.24|293.04|296.46|293.26|296.24|293.04|0
1646879310000|2022-03-10 02:28:30|296.36|293.16|296.24|293.04|296.36|293.16|296.24|293.04|0
1646879320000|2022-03-10 02:28:40|296.36|293.16|296.14|292.94|296.36|293.16|296.14|292.94|0
1646879330000|2022-03-10 02:28:50|296.36|293.16|296.36|293.16|296.46|293.26|296.36|293.16|0
1646879340000|2022-03-10 02:29:00|296.24|293.04|296.68|293.48|296.68|293.48|296.24|293.04|0
1646879350000|2022-03-10 02:29:10|296.58|293.38|296.46|293.26|296.58|293.38|296.46|293.26|0
1646879360000|2022-03-10 02:29:20|296.57|293.37|296.57|293.37|296.57|293.37|296.57|293.37|0
1646879370000|2022-03-10 02:29:30|296.36|293.16|296.14|292.94|296.36|293.16|296.14|292.94|0
1646879380000|2022-03-10 02:29:40|296.36|293.16|296.36|293.16|296.46|293.26|296.36|293.16|0
1646879390000|2022-03-10 02:29:50|296.57|293.37|296.57|293.37|296.57|293.37|296.57|293.37|0
1646879400000|2022-03-10 02:30:00|297.01|293.81|296.24|293.04|297.01|293.81|296.14|292.94|0
1646879410000|2022-03-10 02:30:10|296.35|293.15|296.02|292.82|296.35|293.15|296.02|292.82|0
1646879420000|2022-03-10 02:30:20|296.14|292.94|296.35|293.15|296.46|293.26|296.14|292.94|0
1646879430000|2022-03-10 02:30:30|296.57|293.37|296.57|293.37|296.57|293.37|296.57|293.37|0
1646879440000|2022-03-10 02:30:40|296.46|293.26|296.35|293.15|296.46|293.26|296.24|293.04|0
1646879450000|2022-03-10 02:30:50|296.24|293.04|296.35|293.15|296.35|293.15|296.24|293.04|0
1646879460000|2022-03-10 02:31:00|296.46|293.26|296.24|293.04|296.46|293.26|296.24|293.04|0
1646879470000|2022-03-10 02:31:10|295.92|292.72|296.13|292.93|296.13|292.93|295.92|292.72|0
1646879480000|2022-03-10 02:31:20|296.02|292.82|296.13|292.93|296.13|292.93|296.02|292.82|0
1646879490000|2022-03-10 02:31:30|296.02|292.82|296.02|292.82|296.02|292.82|295.91|292.71|0
1646879500000|2022-03-10 02:31:40|295.91|292.71|296.02|292.82|296.02|292.82|295.91|292.71|0
1646879510000|2022-03-10 02:31:50|295.91|292.71|296.13|292.93|296.13|292.93|295.91|292.71|0
1646879520000|2022-03-10 02:32:00|296.02|292.82|296.02|292.82|296.13|292.93|296.02|292.82|0
1646879530000|2022-03-10 02:32:10|296.13|292.93|296.13|292.93|296.13|292.93|296.13|292.93|0
1646879540000|2022-03-10 02:32:20|296.35|293.15|296.13|292.93|296.35|293.15|296.13|292.93|0
1646879550000|2022-03-10 02:32:30|296.35|293.15|296.35|293.15|296.35|293.15|296.35|293.15|0
1646879570000|2022-03-10 02:32:50|296.45|293.25|296.57|293.37|296.57|293.37|296.45|293.25|0
1646879580000|2022-03-10 02:33:00|296.79|293.59|296.79|293.59|296.79|293.59|296.79|293.59|0
1646879590000|2022-03-10 02:33:10|296.67|293.47|296.35|293.15|296.67|293.47|296.35|293.15|0
1646879600000|2022-03-10 02:33:20|296.23|293.03|296.45|293.25|296.45|293.25|296.23|293.03|0
1646879610000|2022-03-10 02:33:30|296.57|293.37|296.57|293.37|296.57|293.37|296.57|293.37|0
1646879620000|2022-03-10 02:33:40|296.45|293.25|296.35|293.15|296.45|293.25|296.23|293.03|0
1646879630000|2022-03-10 02:33:50|296.78|293.58|297.11|293.91|297.44|294.24|296.78|293.58|0
1646879640000|2022-03-10 02:34:00|297.22|294.02|297.22|294.02|297.22|294.02|297.22|294.02|0
1646879650000|2022-03-10 02:34:10|297.11|293.91|297.32|294.12|297.32|294.12|297.11|293.91|0
1646879660000|2022-03-10 02:34:20|297.22|294.02|297|293.8|297.22|294.02|297|293.8|0
1646879670000|2022-03-10 02:34:30|296.78|293.58|296.34|293.14|296.78|293.58|296.34|293.14|0
1646879680000|2022-03-10 02:34:40|296.45|293.25|296.13|292.93|296.45|293.25|296.13|292.93|0
1646879690000|2022-03-10 02:34:50|296.34|293.14|296.45|293.25|296.45|293.25|296.34|293.14|0
1646879700000|2022-03-10 02:35:00|296.34|293.14|296.34|293.14|296.34|293.14|296.34|293.14|0
1646879710000|2022-03-10 02:35:10|296.13|292.93|296.34|293.14|296.34|293.14|296.13|292.93|0
1646879720000|2022-03-10 02:35:20|296.12|292.92|296.34|293.14|296.34|293.14|296.12|292.92|0
1646879730000|2022-03-10 02:35:30|296.23|293.03|296.34|293.14|296.56|293.36|296.23|293.03|0
1646879740000|2022-03-10 02:35:40|296.56|293.36|297|293.8|297|293.8|296.56|293.36|0
1646879750000|2022-03-10 02:35:50|297.22|294.02|296.78|293.58|297.22|294.02|296.78|293.58|0
1646879760000|2022-03-10 02:36:00|296.45|293.25|296.45|293.25|296.45|293.25|296.45|293.25|0
1646879770000|2022-03-10 02:36:10|296.56|293.36|296.34|293.14|296.56|293.36|296.34|293.14|0
1646879780000|2022-03-10 02:36:20|296.56|293.36|296.45|293.25|296.78|293.58|296.45|293.25|0
1646879790000|2022-03-10 02:36:30|296.34|293.14|296.01|292.81|296.56|293.36|296.01|292.81|0
1646879800000|2022-03-10 02:36:40|296.12|292.92|296.12|292.92|296.12|292.92|296.12|292.92|0
1646879810000|2022-03-10 02:36:50|296.34|293.14|296.34|293.14|296.34|293.14|296.23|293.03|0
1646879820000|2022-03-10 02:37:00|296.56|293.36|296.78|293.58|296.78|293.58|296.56|293.36|0
1646879830000|2022-03-10 02:37:10|296.34|293.14|296.56|293.36|296.56|293.36|296.34|293.14|0
1646879840000|2022-03-10 02:37:20|296.44|293.24|296.44|293.24|296.56|293.36|296.44|293.24|0
1646879850000|2022-03-10 02:37:30|296.56|293.36|296.56|293.36|296.56|293.36|296.56|293.36|0
1646879860000|2022-03-10 02:37:40|296.34|293.14|296.56|293.36|296.56|293.36|296.34|293.14|0
1646879870000|2022-03-10 02:37:50|296.99|293.79|296.99|293.79|296.99|293.79|296.99|293.79|0
1646879880000|2022-03-10 02:38:00|296.88|293.68|297.21|294.01|297.21|294.01|296.88|293.68|0
1646879890000|2022-03-10 02:38:10|297.1|293.9|297.43|294.23|297.43|294.23|297.1|293.9|0
1646879910000|2022-03-10 02:38:30|297.21|294.01|297.1|293.9|297.21|294.01|297.1|293.9|0
1646879920000|2022-03-10 02:38:40|297.21|294.01|297.43|294.23|297.43|294.23|297.21|294.01|0
1646879930000|2022-03-10 02:38:50|297.65|294.45|297.43|294.23|297.65|294.45|297.43|294.23|0
1646879940000|2022-03-10 02:39:00|297.21|294.01|297.21|294.01|297.21|294.01|297.21|294.01|0
1646879950000|2022-03-10 02:39:10|297.43|294.23|297.43|294.23|297.43|294.23|297.31|294.11|0
1646879960000|2022-03-10 02:39:20|297.31|294.11|297.53|294.33|297.53|294.33|297.31|294.11|0
1646879970000|2022-03-10 02:39:30|297.43|294.23|297.86|294.66|297.86|294.66|297.43|294.23|0
1646879980000|2022-03-10 02:39:40|297.97|294.77|297.97|294.77|297.97|294.77|297.97|294.77|0
1646879990000|2022-03-10 02:39:50|297.86|294.66|297.86|294.66|297.86|294.66|297.65|294.45|0
1646880000000|2022-03-10 02:40:00|297.65|294.45|297.75|294.55|297.75|294.55|297.64|294.44|0
1646880010000|2022-03-10 02:40:10|297.64|294.44|297.21|294.01|297.64|294.44|297.21|294.01|0
1646880020000|2022-03-10 02:40:20|296.99|293.79|296.99|293.79|296.99|293.79|296.99|293.79|0
1646880030000|2022-03-10 02:40:30|296.87|293.67|296.99|293.79|296.99|293.79|296.77|293.57|0
1646880040000|2022-03-10 02:40:40|296.87|293.67|297.21|294.01|297.21|294.01|296.87|293.67|0
1646880050000|2022-03-10 02:40:50|297.09|293.89|296.99|293.79|297.21|294.01|296.99|293.79|0
1646880060000|2022-03-10 02:41:00|297.31|294.11|297.42|294.22|297.42|294.22|297.31|294.11|0
1646880070000|2022-03-10 02:41:10|297.64|294.44|297.64|294.44|297.64|294.44|297.64|294.44|0
1646880080000|2022-03-10 02:41:20|297.42|294.22|297.09|293.89|297.42|294.22|297.09|293.89|0
1646880090000|2022-03-10 02:41:30|296.99|293.79|296.77|293.57|296.99|293.79|296.77|293.57|0
1646880100000|2022-03-10 02:41:40|296.99|293.79|296.77|293.57|296.99|293.79|296.77|293.57|0
1646880110000|2022-03-10 02:41:50|296.98|293.78|296.98|293.78|296.98|293.78|296.98|293.78|0
1646880120000|2022-03-10 02:42:00|296.87|293.67|296.55|293.35|296.87|293.67|296.55|293.35|0
1646880130000|2022-03-10 02:42:10|296.33|293.13|296.11|292.91|296.33|293.13|296.11|292.91|0
1646880140000|2022-03-10 02:42:20|296.21|293.01|296.21|293.01|296.21|293.01|296.21|293.01|0
1646880150000|2022-03-10 02:42:30|296.11|292.91|296.11|292.91|296.11|292.91|296.11|292.91|0
1646880160000|2022-03-10 02:42:40|295.45|292.25|295.45|292.25|295.45|292.25|295.45|292.25|0
1646880170000|2022-03-10 02:42:50|295.24|292.04|295.45|292.25|295.45|292.25|295.12|291.92|0
1646880180000|2022-03-10 02:43:00|295.67|292.47|295.45|292.25|295.67|292.47|295.34|292.14|0
1646880190000|2022-03-10 02:43:10|295.67|292.47|295.78|292.58|296.11|292.91|295.67|292.47|0
1646880200000|2022-03-10 02:43:20|295.67|292.47|295.67|292.47|295.67|292.47|295.67|292.47|0
1646880210000|2022-03-10 02:43:30|295.78|292.58|295.67|292.47|295.78|292.58|295.67|292.47|0
1646880230000|2022-03-10 02:43:50|295.89|292.69|295.89|292.69|295.89|292.69|295.67|292.47|0
1646880240000|2022-03-10 02:44:00|296.11|292.91|296.11|292.91|296.11|292.91|296.11|292.91|0
1646880250000|2022-03-10 02:44:10|296.43|293.23|296.54|293.34|296.54|293.34|296.43|293.23|0
1646880260000|2022-03-10 02:44:20|296.65|293.45|296.65|293.45|296.76|293.56|296.65|293.45|0
1646880270000|2022-03-10 02:44:30|296.21|293.01|296.21|293.01|296.21|293.01|296.21|293.01|0
1646880280000|2022-03-10 02:44:40|296.1|292.9|296.32|293.12|296.32|293.12|296.1|292.9|0
1646880290000|2022-03-10 02:44:50|296.54|293.34|296.76|293.56|296.76|293.56|296.54|293.34|0
1646880300000|2022-03-10 02:45:00|296.86|293.66|296.43|293.23|296.86|293.66|296.32|293.12|0
1646880310000|2022-03-10 02:45:10|296.54|293.34|296.54|293.34|296.54|293.34|296.43|293.23|0
1646880320000|2022-03-10 02:45:20|296.32|293.12|296.32|293.12|296.32|293.12|296.32|293.12|0
1646880330000|2022-03-10 02:45:30|295.67|292.47|296.43|293.23|296.43|293.23|295.67|292.47|0
1646880340000|2022-03-10 02:45:40|296.64|293.44|296.54|293.34|296.76|293.56|296.54|293.34|0
1646880350000|2022-03-10 02:45:50|296.32|293.12|296.32|293.12|296.32|293.12|296.32|293.12|0
1646880370000|2022-03-10 02:46:10|296.21|293.01|295.23|292.03|296.21|293.01|295.23|292.03|0
1646880380000|2022-03-10 02:46:20|295.11|291.91|295.11|291.91|295.23|292.03|295.11|291.91|0
1646880390000|2022-03-10 02:46:30|295.23|292.03|295.55|292.35|295.55|292.35|295.23|292.03|0
1646880400000|2022-03-10 02:46:40|295.44|292.24|295.44|292.24|295.44|292.24|295.44|292.24|0
1646880410000|2022-03-10 02:46:50|295.55|292.35|295.66|292.46|295.77|292.57|295.55|292.35|0
1646880420000|2022-03-10 02:47:00|295.77|292.57|295.66|292.46|295.77|292.57|295.66|292.46|0
1646880440000|2022-03-10 02:47:20|295.55|292.35|295.55|292.35|295.55|292.35|295.55|292.35|0
1646880450000|2022-03-10 02:47:30|295.44|292.24|295.66|292.46|295.66|292.46|295.44|292.24|0
1646880460000|2022-03-10 02:47:40|295.55|292.35|295.44|292.24|295.55|292.35|295.44|292.24|0
1646880470000|2022-03-10 02:47:50|295.33|292.13|295.33|292.13|295.33|292.13|295.33|292.13|0
1646880480000|2022-03-10 02:48:00|295.44|292.24|295.44|292.24|295.44|292.24|295.44|292.24|0
1646880490000|2022-03-10 02:48:10|295.22|292.02|295.22|292.02|295.22|292.02|295.22|292.02|0
1646880500000|2022-03-10 02:48:20|295.66|292.46|295.66|292.46|295.66|292.46|295.33|292.13|0
1646880510000|2022-03-10 02:48:30|295.76|292.56|295.66|292.46|295.76|292.56|295.66|292.46|0
1646880520000|2022-03-10 02:48:40|295|291.8|294.35|291.15|295|291.8|294.13|290.93|0
1646880530000|2022-03-10 02:48:50|294.57|291.37|294.79|291.59|294.79|291.59|294.57|291.37|0
1646880540000|2022-03-10 02:49:00|295|291.8|294.89|291.69|295|291.8|294.89|291.69|0
1646880550000|2022-03-10 02:49:10|294.78|291.58|294.78|291.58|294.78|291.58|294.78|291.58|0
1646880560000|2022-03-10 02:49:20|295|291.8|295.11|291.91|295.11|291.91|294.89|291.69|0
1646880570000|2022-03-10 02:49:30|294.23|291.03|294.13|290.93|294.23|291.03|294.13|290.93|0
1646880580000|2022-03-10 02:49:40|293.91|290.71|293.48|290.28|293.91|290.71|293.48|290.28|0
1646880590000|2022-03-10 02:49:50|293.26|290.06|293.48|290.28|293.48|290.28|293.26|290.06|0
1646880600000|2022-03-10 02:50:00|293.47|290.27|293.91|290.71|293.91|290.71|293.47|290.27|0
1646880610000|2022-03-10 02:50:10|294.35|291.15|293.91|290.71|294.56|291.36|293.91|290.71|0
1646880620000|2022-03-10 02:50:20|293.69|290.49|293.69|290.49|293.69|290.49|293.69|290.49|0
1646880630000|2022-03-10 02:50:30|293.8|290.6|294.67|291.47|294.67|291.47|293.8|290.6|0
1646880640000|2022-03-10 02:50:40|294.56|291.36|294.56|291.36|294.56|291.36|294.45|291.25|0
1646880650000|2022-03-10 02:50:50|294.67|291.47|294.67|291.47|294.67|291.47|294.67|291.47|0
1646880660000|2022-03-10 02:51:00|294.56|291.36|294.67|291.47|294.67|291.47|294.56|291.36|0
1646880670000|2022-03-10 02:51:10|294.56|291.36|294.78|291.58|294.78|291.58|294.56|291.36|0
1646880680000|2022-03-10 02:51:20|294.88|291.68|295.22|292.02|295.22|292.02|294.78|291.58|0
1646880690000|2022-03-10 02:51:30|295|291.8|295.22|292.02|295.22|292.02|295|291.8|0
1646880710000|2022-03-10 02:51:50|294.88|291.68|294.45|291.25|294.88|291.68|294.34|291.14|0
1646880720000|2022-03-10 02:52:00|294.34|291.14|294.66|291.46|294.66|291.46|294.34|291.14|0
1646880730000|2022-03-10 02:52:10|294.56|291.36|295|291.8|295|291.8|294.56|291.36|0
1646880750000|2022-03-10 02:52:30|295.32|292.12|295|291.8|295.32|292.12|295|291.8|0
1646880760000|2022-03-10 02:52:40|294.78|291.58|294.78|291.58|294.78|291.58|294.78|291.58|0
1646880770000|2022-03-10 02:52:50|294.99|291.79|294.99|291.79|294.99|291.79|294.99|291.79|0
1646880780000|2022-03-10 02:53:00|294.78|291.58|294.66|291.46|294.88|291.68|294.66|291.46|0
1646880790000|2022-03-10 02:53:10|294.56|291.36|294.78|291.58|294.78|291.58|294.56|291.36|0
1646880800000|2022-03-10 02:53:20|294.88|291.68|294.78|291.58|294.88|291.68|294.78|291.58|0
1646880810000|2022-03-10 02:53:30|294.88|291.68|295.21|292.01|295.21|292.01|294.88|291.68|0
1646880820000|2022-03-10 02:53:40|295.1|291.9|295.21|292.01|295.21|292.01|295.1|291.9|0
1646880830000|2022-03-10 02:53:50|295.1|291.9|295.1|291.9|295.21|292.01|295.1|291.9|0
1646880840000|2022-03-10 02:54:00|295.21|292.01|295.21|292.01|295.21|292.01|295.1|291.9|0
1646880860000|2022-03-10 02:54:20|295.31|292.11|295.43|292.23|295.43|292.23|295.21|292.01|0
1646880870000|2022-03-10 02:54:30|295.65|292.45|295.43|292.23|295.65|292.45|295.43|292.23|0
1646880880000|2022-03-10 02:54:40|295.21|292.01|295.21|292.01|295.21|292.01|295.21|292.01|0
1646880890000|2022-03-10 02:54:50|295.43|292.23|295.43|292.23|295.43|292.23|295.43|292.23|0
1646880920000|2022-03-10 02:55:20|295.53|292.33|295.64|292.44|295.64|292.44|295.43|292.23|0
1646880930000|2022-03-10 02:55:30|295.53|292.33|295.53|292.33|295.53|292.33|295.53|292.33|0
1646880940000|2022-03-10 02:55:40|295.43|292.23|295.43|292.23|295.53|292.33|295.43|292.23|0
1646880950000|2022-03-10 02:55:50|295.42|292.22|295.42|292.22|295.42|292.22|295.42|292.22|0
1646880960000|2022-03-10 02:56:00|295.31|292.11|295.21|292.01|295.31|292.11|295.09|291.89|0
1646880970000|2022-03-10 02:56:10|295.31|292.11|295.42|292.22|295.42|292.22|295.31|292.11|0
1646880980000|2022-03-10 02:56:20|295.31|292.11|295.21|292.01|295.31|292.11|295.21|292.01|0
1646880990000|2022-03-10 02:56:30|295.31|292.11|295.31|292.11|295.31|292.11|295.21|292.01|0
1646881000000|2022-03-10 02:56:40|295.2|292|295.2|292|295.31|292.11|295.2|292|0
1646881010000|2022-03-10 02:56:50|295.42|292.22|295.42|292.22|295.42|292.22|295.42|292.22|0
1646881020000|2022-03-10 02:57:00|294.33|291.13|294.33|291.13|294.33|291.13|294.22|291.02|0
1646881030000|2022-03-10 02:57:10|294.11|290.91|293.46|290.26|294.11|290.91|293.46|290.26|0
1646881040000|2022-03-10 02:57:20|293.68|290.48|293.89|290.69|293.89|290.69|293.46|290.26|0
1646881050000|2022-03-10 02:57:30|293.68|290.48|293.56|290.36|293.68|290.48|293.56|290.36|0
1646881060000|2022-03-10 02:57:40|293.68|290.48|293.56|290.36|293.68|290.48|293.56|290.36|0
1646881070000|2022-03-10 02:57:50|293.46|290.26|293.46|290.26|293.56|290.36|293.46|290.26|0
1646881080000|2022-03-10 02:58:00|293.56|290.36|293.24|290.04|293.56|290.36|293.24|290.04|0
1646881090000|2022-03-10 02:58:10|293.34|290.14|293.46|290.26|293.46|290.26|293.24|290.04|0
1646881100000|2022-03-10 02:58:20|293.24|290.04|292.59|289.39|293.34|290.14|292.59|289.39|0
1646881110000|2022-03-10 02:58:30|293.46|290.26|293.46|290.26|293.46|290.26|293.46|290.26|0
1646881120000|2022-03-10 02:58:40|293.67|290.47|293.56|290.36|293.67|290.47|293.56|290.36|0
1646881130000|2022-03-10 02:58:50|293.67|290.47|293.56|290.36|293.67|290.47|293.56|290.36|0
1646881140000|2022-03-10 02:59:00|293.46|290.26|293.45|290.25|293.46|290.26|293.45|290.25|0
1646881150000|2022-03-10 02:59:10|293.67|290.47|294.11|290.91|294.21|291.01|293.67|290.47|0
1646881160000|2022-03-10 02:59:20|294.33|291.13|294.33|291.13|294.33|291.13|294.33|291.13|0
1646881170000|2022-03-10 02:59:30|294.21|291.01|294.21|291.01|294.21|291.01|294.11|290.91|0
1646881180000|2022-03-10 02:59:40|294.11|290.91|294.43|291.23|294.43|291.23|294.11|290.91|0
1646881190000|2022-03-10 02:59:50|294.33|291.13|293.89|290.69|294.33|291.13|293.78|290.58|0
1646881200000|2022-03-10 03:00:00|293.99|290.79|294.54|291.34|294.54|291.34|293.99|290.79|0
1646881210000|2022-03-10 03:00:10|294.76|291.56|294.43|291.23|294.76|291.56|294.43|291.23|0
1646881220000|2022-03-10 03:00:20|294.11|290.91|293.99|290.79|294.11|290.91|293.89|290.69|0
1646881230000|2022-03-10 03:00:30|293.89|290.69|293.89|290.69|293.89|290.69|293.89|290.69|0
1646881240000|2022-03-10 03:00:40|293.77|290.57|293.56|290.36|293.77|290.57|293.56|290.36|0
1646881250000|2022-03-10 03:00:50|293.67|290.47|292.68|289.48|293.67|290.47|292.68|289.48|0
1646881260000|2022-03-10 03:01:00|292.9|289.7|293.12|289.92|293.12|289.92|292.9|289.7|0
1646881270000|2022-03-10 03:01:10|293.23|290.03|292.58|289.38|293.23|290.03|292.36|289.16|0
1646881280000|2022-03-10 03:01:20|292.8|289.6|292.8|289.6|292.8|289.6|292.68|289.48|0
1646881290000|2022-03-10 03:01:30|292.58|289.38|292.58|289.38|292.58|289.38|292.58|289.38|0
1646881300000|2022-03-10 03:01:40|292.36|289.16|292.36|289.16|292.46|289.26|292.36|289.16|0
1646881310000|2022-03-10 03:01:50|292.46|289.26|292.8|289.6|292.8|289.6|292.46|289.26|0
1646881320000|2022-03-10 03:02:00|293.23|290.03|293.12|289.92|293.23|290.03|293.01|289.81|0
1646881330000|2022-03-10 03:02:10|293.23|290.03|293.23|290.03|293.23|290.03|293.23|290.03|0
1646881340000|2022-03-10 03:02:20|293.12|289.92|293.01|289.81|293.12|289.92|293.01|289.81|0
1646881350000|2022-03-10 03:02:30|293.12|289.92|293.12|289.92|293.12|289.92|293.12|289.92|0
1646881360000|2022-03-10 03:02:40|292.68|289.48|292.46|289.26|292.68|289.48|292.46|289.26|0
1646881370000|2022-03-10 03:02:50|292.36|289.16|292.46|289.26|292.46|289.26|292.36|289.16|0
1646881380000|2022-03-10 03:03:00|292.36|289.16|292.36|289.16|292.36|289.16|292.36|289.16|0
1646881390000|2022-03-10 03:03:10|292.57|289.37|292.36|289.16|292.57|289.37|292.24|289.04|0
1646881400000|2022-03-10 03:03:20|292.57|289.37|292.57|289.37|292.57|289.37|292.57|289.37|0
1646881410000|2022-03-10 03:03:30|292.46|289.26|292.46|289.26|292.57|289.37|292.46|289.26|0
1646881420000|2022-03-10 03:03:40|292.57|289.37|292.68|289.48|292.68|289.48|292.57|289.37|0
1646881430000|2022-03-10 03:03:50|292.79|289.59|292.57|289.37|292.79|289.59|292.57|289.37|0
1646881440000|2022-03-10 03:04:00|292.79|289.59|292.79|289.59|292.79|289.59|292.79|289.59|0
1646881450000|2022-03-10 03:04:10|293.01|289.81|293.11|289.91|293.44|290.24|293.01|289.81|0
1646881460000|2022-03-10 03:04:20|293.44|290.24|293.44|290.24|293.66|290.46|293.44|290.24|0
1646881470000|2022-03-10 03:04:30|293.66|290.46|293.66|290.46|293.66|290.46|293.33|290.13|0
1646881480000|2022-03-10 03:04:40|293.77|290.57|293.44|290.24|293.77|290.57|293.44|290.24|0
1646881490000|2022-03-10 03:04:50|293.66|290.46|292.89|289.69|293.66|290.46|292.89|289.69|0
1646881500000|2022-03-10 03:05:00|293.01|289.81|292.67|289.47|293.01|289.81|292.35|289.15|0
1646881510000|2022-03-10 03:05:10|292.57|289.37|292.57|289.37|292.79|289.59|292.57|289.37|0
1646881520000|2022-03-10 03:05:20|292.67|289.47|292.46|289.26|292.67|289.47|292.46|289.26|0
1646881530000|2022-03-10 03:05:30|292.57|289.37|292.57|289.37|292.57|289.37|292.57|289.37|0
1646881540000|2022-03-10 03:05:40|292.79|289.59|292.79|289.59|292.79|289.59|292.79|289.59|0
1646881550000|2022-03-10 03:05:50|292.67|289.47|292.79|289.59|292.89|289.69|292.67|289.47|0
1646881560000|2022-03-10 03:06:00|293.11|289.91|293.66|290.46|293.66|290.46|293.11|289.91|0
1646881570000|2022-03-10 03:06:10|293.54|290.34|293.33|290.13|293.54|290.34|293.33|290.13|0
1646881580000|2022-03-10 03:06:20|293.44|290.24|293.22|290.02|293.44|290.24|293.22|290.02|0
1646881590000|2022-03-10 03:06:30|293.44|290.24|293.44|290.24|293.44|290.24|293.44|290.24|0
1646881600000|2022-03-10 03:06:40|293.32|290.12|293.11|289.91|293.32|290.12|293.11|289.91|0
1646881610000|2022-03-10 03:06:50|293.32|290.12|293.32|290.12|293.44|290.24|293.32|290.12|0
1646881620000|2022-03-10 03:07:00|293.44|290.24|293.44|290.24|293.54|290.34|293.44|290.24|0
1646881630000|2022-03-10 03:07:10|292.67|289.47|292.67|289.47|292.67|289.47|292.57|289.37|0
1646881640000|2022-03-10 03:07:20|292.78|289.58|293.32|290.12|293.32|290.12|292.78|289.58|0
1646881650000|2022-03-10 03:07:30|293.11|289.91|293|289.8|293.22|290.02|293|289.8|0
1646881660000|2022-03-10 03:07:40|292.67|289.47|292.78|289.58|292.78|289.58|292.67|289.47|0
1646881670000|2022-03-10 03:07:50|292.89|289.69|293.1|289.9|293.22|290.02|292.89|289.69|0
1646881680000|2022-03-10 03:08:00|293.22|290.02|293|289.8|293.22|290.02|292.89|289.69|0
1646881690000|2022-03-10 03:08:10|292.89|289.69|293.1|289.9|293.1|289.9|292.89|289.69|0
1646881700000|2022-03-10 03:08:20|293.22|290.02|293|289.8|293.22|290.02|293|289.8|0
1646881710000|2022-03-10 03:08:30|292.88|289.68|292.88|289.68|292.88|289.68|292.88|289.68|0
1646881720000|2022-03-10 03:08:40|292.78|289.58|292.67|289.47|292.78|289.58|292.56|289.36|0
1646881730000|2022-03-10 03:08:50|292.56|289.36|292.45|289.25|292.67|289.47|292.45|289.25|0
1646881740000|2022-03-10 03:09:00|292.34|289.14|292.56|289.36|292.56|289.36|292.34|289.14|0
1646881750000|2022-03-10 03:09:10|292.78|289.58|292.78|289.58|292.78|289.58|292.78|289.58|0
1646881760000|2022-03-10 03:09:20|292.34|289.14|292.34|289.14|292.34|289.14|292.34|289.14|0
1646881770000|2022-03-10 03:09:30|292.13|288.93|292.34|289.14|292.34|289.14|292.13|288.93|0
1646881790000|2022-03-10 03:09:50|291.91|288.71|291.47|288.27|291.91|288.71|291.47|288.27|0
1646881800000|2022-03-10 03:10:00|292.01|288.81|291.79|288.59|292.01|288.81|291.69|288.49|0
1646881810000|2022-03-10 03:10:10|291.91|288.71|291.69|288.49|291.91|288.71|291.69|288.49|0
1646881820000|2022-03-10 03:10:20|291.91|288.71|291.69|288.49|291.91|288.71|291.58|288.38|0
1646881830000|2022-03-10 03:10:30|291.47|288.27|291.47|288.27|291.47|288.27|291.47|288.27|0
1646881840000|2022-03-10 03:10:40|291.57|288.37|291.69|288.49|291.69|288.49|291.57|288.37|0
1646881850000|2022-03-10 03:10:50|291.9|288.7|292.99|289.79|292.99|289.79|291.9|288.7|0
1646881860000|2022-03-10 03:11:00|293.1|289.9|293.31|290.11|293.31|290.11|293.1|289.9|0
1646881870000|2022-03-10 03:11:10|293.21|290.01|293.31|290.11|293.31|290.11|293.21|290.01|0
1646881880000|2022-03-10 03:11:20|293.1|289.9|292.99|289.79|293.1|289.9|292.99|289.79|0
1646881890000|2022-03-10 03:11:30|292.88|289.68|292.99|289.79|292.99|289.79|292.88|289.68|0
1646881910000|2022-03-10 03:11:50|292.88|289.68|292.56|289.36|292.88|289.68|292.56|289.36|0
1646881920000|2022-03-10 03:12:00|292.55|289.35|292.99|289.79|292.99|289.79|292.55|289.35|0
1646881930000|2022-03-10 03:12:10|293.21|290.01|292.77|289.57|293.21|290.01|292.77|289.57|0
1646881940000|2022-03-10 03:12:20|292.34|289.14|292.34|289.14|292.44|289.24|292.34|289.14|0
1646881950000|2022-03-10 03:12:30|292.22|289.02|291.9|288.7|292.34|289.14|291.9|288.7|0
1646881960000|2022-03-10 03:12:40|292.34|289.14|292.22|289.02|292.34|289.14|292.22|289.02|0
1646881970000|2022-03-10 03:12:50|292.12|288.92|292|288.8|292.12|288.92|292|288.8|0
1646881980000|2022-03-10 03:13:00|292.12|288.92|292.12|288.92|292.22|289.02|292.12|288.92|0
1646881990000|2022-03-10 03:13:10|291.9|288.7|291.79|288.59|291.9|288.7|291.25|288.05|0
1646882000000|2022-03-10 03:13:20|291.25|288.05|291.25|288.05|291.25|288.05|291.25|288.05|0
1646882010000|2022-03-10 03:13:30|291.46|288.26|291.68|288.48|291.68|288.48|291.46|288.26|0
1646882020000|2022-03-10 03:13:40|291.46|288.26|292|288.8|292|288.8|291.46|288.26|0
1646882030000|2022-03-10 03:13:50|291.9|288.7|291.78|288.58|291.9|288.7|291.78|288.58|0
1646882040000|2022-03-10 03:14:00|291.9|288.7|291.9|288.7|292.12|288.92|291.9|288.7|0
1646882050000|2022-03-10 03:14:10|292|288.8|292.22|289.02|292.22|289.02|292|288.8|0
1646882060000|2022-03-10 03:14:20|292.11|288.91|292.33|289.13|292.33|289.13|292.11|288.91|0
1646882070000|2022-03-10 03:14:30|292.22|289.02|292.22|289.02|292.22|289.02|292.11|288.91|0
1646882080000|2022-03-10 03:14:40|292|288.8|292|288.8|292|288.8|291.9|288.7|0
1646882090000|2022-03-10 03:14:50|292.11|288.91|292.33|289.13|292.33|289.13|292.11|288.91|0
1646882100000|2022-03-10 03:15:00|292.44|289.24|292.43|289.23|292.44|289.24|292.43|289.23|0
1646882110000|2022-03-10 03:15:10|292.55|289.35|292.43|289.23|292.55|289.35|292.43|289.23|0
1646882120000|2022-03-10 03:15:20|292.55|289.35|292.65|289.45|292.65|289.45|292.55|289.35|0
1646882130000|2022-03-10 03:15:30|292.98|289.78|293.31|290.11|293.31|290.11|292.98|289.78|0
1646882140000|2022-03-10 03:15:40|293.3|290.1|293.42|290.22|293.42|290.22|293.2|290|0
1646882150000|2022-03-10 03:15:50|293.64|290.44|293.64|290.44|293.64|290.44|293.52|290.32|0
1646882160000|2022-03-10 03:16:00|293.74|290.54|293.85|290.65|293.85|290.65|293.64|290.44|0
1646882170000|2022-03-10 03:16:10|293.74|290.54|292.87|289.67|293.74|290.54|292.87|289.67|0
1646882180000|2022-03-10 03:16:20|292.76|289.56|292.87|289.67|292.87|289.67|292.76|289.56|0
1646882190000|2022-03-10 03:16:30|292.76|289.56|292.65|289.45|292.76|289.56|292.65|289.45|0
1646882200000|2022-03-10 03:16:40|292.54|289.34|292.33|289.13|292.54|289.34|292.33|289.13|0
1646882210000|2022-03-10 03:16:50|292.11|288.91|291.89|288.69|292.11|288.91|291.89|288.69|0
1646882220000|2022-03-10 03:17:00|292|288.8|292|288.8|292|288.8|292|288.8|0
1646882230000|2022-03-10 03:17:10|291.89|288.69|292.11|288.91|292.11|288.91|291.67|288.47|0
1646882240000|2022-03-10 03:17:20|291.89|288.69|291.99|288.79|291.99|288.79|291.89|288.69|0
1646882250000|2022-03-10 03:17:30|292.11|288.91|292.21|289.01|292.21|289.01|292.11|288.91|0
1646882260000|2022-03-10 03:17:40|292.32|289.12|292.32|289.12|292.32|289.12|292.32|289.12|0
1646882280000|2022-03-10 03:18:00|292.54|289.34|292.54|289.34|292.54|289.34|292.43|289.23|0
1646882290000|2022-03-10 03:18:10|292.76|289.56|292.32|289.12|292.76|289.56|292.32|289.12|0
1646882300000|2022-03-10 03:18:20|292.54|289.34|292.65|289.45|292.65|289.45|292.54|289.34|0
1646882310000|2022-03-10 03:18:30|292.76|289.56|292.76|289.56|292.76|289.56|292.76|289.56|0
1646882320000|2022-03-10 03:18:40|292.43|289.23|292.54|289.34|292.54|289.34|292.43|289.23|0
1646882330000|2022-03-10 03:18:50|292.86|289.66|292.98|289.78|293.19|289.99|292.86|289.66|0
1646882340000|2022-03-10 03:19:00|292.97|289.77|292.76|289.56|292.97|289.77|292.76|289.56|0
1646882350000|2022-03-10 03:19:10|292.97|289.77|292.86|289.66|292.97|289.77|292.86|289.66|0
1646882360000|2022-03-10 03:19:20|292.97|289.77|292.76|289.56|292.97|289.77|292.76|289.56|0
1646882370000|2022-03-10 03:19:30|292.64|289.44|292.64|289.44|292.76|289.56|292.64|289.44|0
1646882380000|2022-03-10 03:19:40|293.19|289.99|293.19|289.99|293.19|289.99|293.19|289.99|0
1646882390000|2022-03-10 03:19:50|293.3|290.1|293.08|289.88|293.3|290.1|293.08|289.88|0
1646882400000|2022-03-10 03:20:00|293.19|289.99|293.63|290.43|293.63|290.43|293.19|289.99|0
1646882410000|2022-03-10 03:20:10|293.73|290.53|293.73|290.53|293.73|290.53|293.73|290.53|0
1646882420000|2022-03-10 03:20:20|293.84|290.64|293.84|290.64|293.84|290.64|293.63|290.43|0
1646882430000|2022-03-10 03:20:30|294.06|290.86|293.84|290.64|294.06|290.86|293.73|290.53|0
1646882440000|2022-03-10 03:20:40|293.95|290.75|293.95|290.75|293.95|290.75|293.95|290.75|0
1646882450000|2022-03-10 03:20:50|294.06|290.86|294.06|290.86|294.06|290.86|294.06|290.86|0
1646882460000|2022-03-10 03:21:00|294.17|290.97|293.62|290.42|294.17|290.97|293.62|290.42|0
1646882470000|2022-03-10 03:21:10|293.41|290.21|293.19|289.99|293.41|290.21|293.07|289.87|0
1646882480000|2022-03-10 03:21:20|293.29|290.09|293.41|290.21|293.41|290.21|293.29|290.09|0
1646882490000|2022-03-10 03:21:30|293.29|290.09|292.97|289.77|293.41|290.21|292.75|289.55|0
1646882500000|2022-03-10 03:21:40|292.86|289.66|292.75|289.55|292.86|289.66|292.75|289.55|0
1646882510000|2022-03-10 03:21:50|292.86|289.66|292.86|289.66|292.86|289.66|292.86|289.66|0
1646882520000|2022-03-10 03:22:00|292.75|289.55|292.75|289.55|292.75|289.55|292.75|289.55|0
1646882540000|2022-03-10 03:22:20|292.85|289.65|292.85|289.65|292.85|289.65|292.85|289.65|0
1646882550000|2022-03-10 03:22:30|292.97|289.77|292.97|289.77|292.97|289.77|292.97|289.77|0
1646882560000|2022-03-10 03:22:40|293.07|289.87|292.97|289.77|293.07|289.87|292.97|289.77|0
1646882570000|2022-03-10 03:22:50|293.18|289.98|293.18|289.98|293.18|289.98|293.18|289.98|0
1646882580000|2022-03-10 03:23:00|292.97|289.77|292.97|289.77|293.07|289.87|292.97|289.77|0
1646882590000|2022-03-10 03:23:10|293.07|289.87|293.18|289.98|293.18|289.98|293.07|289.87|0
1646882600000|2022-03-10 03:23:20|293.07|289.87|293.18|289.98|293.29|290.09|293.07|289.87|0
1646882610000|2022-03-10 03:23:30|293.4|290.2|293.4|290.2|293.4|290.2|293.4|290.2|0
1646882620000|2022-03-10 03:23:40|293.62|290.42|294.05|290.85|294.16|290.96|293.62|290.42|0
1646882630000|2022-03-10 03:23:50|293.94|290.74|294.05|290.85|294.05|290.85|293.94|290.74|0
1646882640000|2022-03-10 03:24:00|294.27|291.07|294.27|291.07|294.49|291.29|294.27|291.07|0
1646882650000|2022-03-10 03:24:10|294.49|291.29|294.38|291.18|294.49|291.29|294.27|291.07|0
1646882660000|2022-03-10 03:24:20|294.27|291.07|293.94|290.74|294.49|291.29|293.94|290.74|0
1646882670000|2022-03-10 03:24:30|293.62|290.42|294.05|290.85|294.05|290.85|293.62|290.42|0
1646882680000|2022-03-10 03:24:40|294.27|291.07|294.24|291.04|294.68|291.48|294.24|291.04|0
1646882690000|2022-03-10 03:24:50|294.35|291.15|294.24|291.04|294.35|291.15|294.24|291.04|0
1646882700000|2022-03-10 03:25:00|294.35|291.15|294.57|291.37|294.57|291.37|294.35|291.15|0
1646882710000|2022-03-10 03:25:10|294.46|291.26|294.46|291.26|294.46|291.26|294.24|291.04|0
1646882720000|2022-03-10 03:25:20|294.35|291.15|294.46|291.26|294.46|291.26|294.35|291.15|0
1646882730000|2022-03-10 03:25:30|294.68|291.48|294.56|291.36|294.68|291.48|294.56|291.36|0
1646882740000|2022-03-10 03:25:40|294.46|291.26|294.68|291.48|294.68|291.48|294.46|291.26|0
1646882750000|2022-03-10 03:25:50|294.9|291.7|294.68|291.48|294.9|291.7|294.68|291.48|0
1646882760000|2022-03-10 03:26:00|294.78|291.58|294.89|291.69|294.89|291.69|294.78|291.58|0
1646882770000|2022-03-10 03:26:10|294.78|291.58|294.89|291.69|294.89|291.69|294.78|291.58|0
1646882780000|2022-03-10 03:26:20|295.11|291.91|295.55|292.35|295.55|292.35|295.11|291.91|0
1646882790000|2022-03-10 03:26:30|295.76|292.56|295.87|292.67|295.98|292.78|295.76|292.56|0
1646882800000|2022-03-10 03:26:40|295.76|292.56|295.55|292.35|295.87|292.67|295.43|292.23|0
1646882810000|2022-03-10 03:26:50|295.43|292.23|295.55|292.35|295.55|292.35|295.33|292.13|0
1646882820000|2022-03-10 03:27:00|295.33|292.13|295.33|292.13|295.43|292.23|295.33|292.13|0
1646882830000|2022-03-10 03:27:10|295|291.8|295.33|292.13|295.33|292.13|295|291.8|0
1646882840000|2022-03-10 03:27:20|295.21|292.01|294.46|291.26|295.21|292.01|294.46|291.26|0
1646882850000|2022-03-10 03:27:30|294.67|291.47|294.89|291.69|294.89|291.69|294.67|291.47|0
1646882860000|2022-03-10 03:27:40|294.67|291.47|294.56|291.36|294.67|291.47|294.56|291.36|0
1646882870000|2022-03-10 03:27:50|294.67|291.47|294.67|291.47|294.67|291.47|294.67|291.47|0
1646882880000|2022-03-10 03:28:00|294.78|291.58|294.78|291.58|294.89|291.69|294.78|291.58|0
1646882890000|2022-03-10 03:28:10|294.89|291.69|294.67|291.47|294.89|291.69|294.67|291.47|0
1646882900000|2022-03-10 03:28:20|294.78|291.58|294.34|291.14|294.78|291.58|294.34|291.14|0
1646882910000|2022-03-10 03:28:30|294.45|291.25|294.45|291.25|294.45|291.25|294.45|291.25|0
1646882920000|2022-03-10 03:28:40|294.24|291.04|294.02|290.82|294.24|291.04|294.02|290.82|0
1646882930000|2022-03-10 03:28:50|293.8|290.6|294.02|290.82|294.02|290.82|293.8|290.6|0
1646882940000|2022-03-10 03:29:00|293.9|290.7|291.84|288.64|293.9|290.7|291.84|288.64|0
1646882950000|2022-03-10 03:29:10|292.28|289.08|291.19|287.99|292.28|289.08|290.65|287.45|0
1646882960000|2022-03-10 03:29:20|291.51|288.31|291.19|287.99|291.63|288.43|291.19|287.99|0
1646882970000|2022-03-10 03:29:30|291.51|288.31|292.16|288.96|292.49|289.29|291.51|288.31|0
1646882980000|2022-03-10 03:29:40|292.38|289.18|292.06|288.86|292.38|289.18|291.84|288.64|0
1646882990000|2022-03-10 03:29:50|292.28|289.08|291.95|288.75|292.28|289.08|291.84|288.64|0
1646883000000|2022-03-10 03:30:00|292.28|289.08|292.28|289.08|292.71|289.51|292.28|289.08|0
1646883010000|2022-03-10 03:30:10|292.71|289.51|292.38|289.18|292.71|289.51|292.38|289.18|0
1646883020000|2022-03-10 03:30:20|292.28|289.08|292.38|289.18|292.38|289.18|292.28|289.08|0
1646883030000|2022-03-10 03:30:30|292.49|289.29|292.6|289.4|292.6|289.4|292.27|289.07|0
1646883040000|2022-03-10 03:30:40|292.81|289.61|292.6|289.4|292.93|289.73|292.6|289.4|0
1646883050000|2022-03-10 03:30:50|292.71|289.51|292.71|289.51|292.71|289.51|292.49|289.29|0
1646883060000|2022-03-10 03:31:00|292.93|289.73|292.93|289.73|292.93|289.73|292.93|289.73|0
1646883070000|2022-03-10 03:31:10|292.81|289.61|292.71|289.51|292.81|289.61|292.49|289.29|0
1646883080000|2022-03-10 03:31:20|292.49|289.29|292.38|289.18|292.49|289.29|292.38|289.18|0
1646883090000|2022-03-10 03:31:30|292.49|289.29|292.49|289.29|292.49|289.29|292.49|289.29|0
1646883100000|2022-03-10 03:31:40|292.27|289.07|292.05|288.85|292.27|289.07|292.05|288.85|0
1646883110000|2022-03-10 03:31:50|291.62|288.42|291.72|288.52|291.72|288.52|291.62|288.42|0
1646883120000|2022-03-10 03:32:00|292.27|289.07|292.16|288.96|292.27|289.07|292.05|288.85|0
1646883130000|2022-03-10 03:32:10|292.05|288.85|292.16|288.96|292.16|288.96|292.05|288.85|0
1646883140000|2022-03-10 03:32:20|292.05|288.85|292.05|288.85|292.16|288.96|292.05|288.85|0
1646883150000|2022-03-10 03:32:30|291.94|288.74|291.84|288.64|291.94|288.74|291.84|288.64|0
1646883160000|2022-03-10 03:32:40|291.62|288.42|291.62|288.42|291.62|288.42|291.62|288.42|0
1646883170000|2022-03-10 03:32:50|291.18|287.98|291.18|287.98|291.62|288.42|291.18|287.98|0
1646883180000|2022-03-10 03:33:00|291.29|288.09|291.29|288.09|291.4|288.2|291.29|288.09|0
1646883190000|2022-03-10 03:33:10|290.85|287.65|290.53|287.33|290.85|287.65|290.42|287.22|0
1646883200000|2022-03-10 03:33:20|290.75|287.55|290.64|287.44|290.75|287.55|290.53|287.33|0
1646883210000|2022-03-10 03:33:30|290.75|287.55|290.75|287.55|290.75|287.55|290.53|287.33|0
1646883220000|2022-03-10 03:33:40|291.18|287.98|291.18|287.98|291.18|287.98|291.18|287.98|0
1646883230000|2022-03-10 03:33:50|290.97|287.77|290.85|287.65|290.97|287.77|290.85|287.65|0
1646883240000|2022-03-10 03:34:00|290.75|287.55|292.48|289.28|292.48|289.28|290.75|287.55|0
1646883250000|2022-03-10 03:34:10|292.05|288.85|292.37|289.17|292.48|289.28|292.05|288.85|0
1646883260000|2022-03-10 03:34:20|292.05|288.85|292.05|288.85|292.15|288.95|291.94|288.74|0
1646883270000|2022-03-10 03:34:30|291.94|288.74|291.61|288.41|291.94|288.74|291.61|288.41|0
1646883280000|2022-03-10 03:34:40|291.5|288.3|291.61|288.41|291.61|288.41|291.5|288.3|0
1646883290000|2022-03-10 03:34:50|291.5|288.3|291.5|288.3|291.5|288.3|291.5|288.3|0
1646883300000|2022-03-10 03:35:00|291.61|288.41|291.61|288.41|291.61|288.41|291.61|288.41|0
1646883310000|2022-03-10 03:35:10|291.4|288.2|291.5|288.3|291.5|288.3|291.4|288.2|0
1646883330000|2022-03-10 03:35:30|291.4|288.2|291.61|288.41|291.61|288.41|291.4|288.2|0
1646883340000|2022-03-10 03:35:40|291.39|288.19|291.39|288.19|291.39|288.19|291.39|288.19|0
1646883350000|2022-03-10 03:35:50|291.18|287.98|291.18|287.98|291.18|287.98|291.18|287.98|0
1646883360000|2022-03-10 03:36:00|291.28|288.08|291.28|288.08|291.28|288.08|291.18|287.98|0
1646883370000|2022-03-10 03:36:10|291.18|287.98|290.85|287.65|291.18|287.98|290.74|287.54|0
1646883380000|2022-03-10 03:36:20|290.53|287.33|290.41|287.21|290.53|287.33|290.31|287.11|0
1646883390000|2022-03-10 03:36:30|290.31|287.11|290.53|287.33|290.53|287.33|290.31|287.11|0
1646883400000|2022-03-10 03:36:40|290.41|287.21|290.63|287.43|290.63|287.43|290.41|287.21|0
1646883410000|2022-03-10 03:36:50|290.52|287.32|291.06|287.86|291.18|287.98|290.52|287.32|0
1646883420000|2022-03-10 03:37:00|291.28|288.08|291.28|288.08|291.28|288.08|291.17|287.97|0
1646883430000|2022-03-10 03:37:10|291.17|287.97|291.39|288.19|291.39|288.19|291.17|287.97|0
1646883440000|2022-03-10 03:37:20|291.17|287.97|291.39|288.19|291.39|288.19|291.17|287.97|0
1646883450000|2022-03-10 03:37:30|291.17|287.97|289.87|286.67|291.17|287.97|289.66|286.46|0
1646883460000|2022-03-10 03:37:40|289.76|286.56|289.66|286.46|289.87|286.67|289.66|286.46|0
1646883470000|2022-03-10 03:37:50|289.87|286.67|290.31|287.11|290.31|287.11|289.76|286.56|0
1646883480000|2022-03-10 03:38:00|290.74|287.54|291.17|287.97|291.17|287.97|290.74|287.54|0
1646883490000|2022-03-10 03:38:10|291.06|287.86|290.52|287.32|291.06|287.86|290.3|287.1|0
1646883500000|2022-03-10 03:38:20|290.41|287.21|290.74|287.54|290.74|287.54|290.41|287.21|0
1646883510000|2022-03-10 03:38:30|290.84|287.64|291.17|287.97|291.17|287.97|290.84|287.64|0
1646883520000|2022-03-10 03:38:40|291.06|287.86|291.17|287.97|291.17|287.97|291.06|287.86|0
1646883530000|2022-03-10 03:38:50|291.39|288.19|291.39|288.19|291.39|288.19|291.39|288.19|0
1646883540000|2022-03-10 03:39:00|291.49|288.29|291.6|288.4|291.6|288.4|291.49|288.29|0
1646883550000|2022-03-10 03:39:10|291.49|288.29|291.71|288.51|291.71|288.51|291.49|288.29|0
1646883560000|2022-03-10 03:39:20|291.6|288.4|291.71|288.51|291.71|288.51|291.6|288.4|0
1646883570000|2022-03-10 03:39:30|291.82|288.62|291.71|288.51|291.82|288.62|291.71|288.51|0
1646883580000|2022-03-10 03:39:40|291.82|288.62|291.6|288.4|291.82|288.62|291.6|288.4|0
1646883590000|2022-03-10 03:39:50|291.82|288.62|291.71|288.51|291.82|288.62|291.6|288.4|0
1646883600000|2022-03-10 03:40:00|291.6|288.4|291.17|287.97|291.71|288.51|291.17|287.97|0
1646883610000|2022-03-10 03:40:10|291.38|288.18|291.38|288.18|291.38|288.18|291.17|287.97|0
1646883620000|2022-03-10 03:40:20|291.27|288.07|291.38|288.18|291.38|288.18|291.27|288.07|0
1646883630000|2022-03-10 03:40:30|291.17|287.97|291.27|288.07|291.27|288.07|291.17|287.97|0
1646883640000|2022-03-10 03:40:40|291.05|287.85|291.82|288.62|291.82|288.62|291.05|287.85|0
1646883650000|2022-03-10 03:40:50|291.7|288.5|291.7|288.5|291.7|288.5|291.7|288.5|0
1646883660000|2022-03-10 03:41:00|291.82|288.62|291.7|288.5|291.82|288.62|291.7|288.5|0
1646883670000|2022-03-10 03:41:10|291.38|288.18|291.38|288.18|291.38|288.18|291.38|288.18|0
1646883680000|2022-03-10 03:41:20|291.49|288.29|291.6|288.4|291.6|288.4|291.38|288.18|0
1646883690000|2022-03-10 03:41:30|291.49|288.29|291.49|288.29|291.82|288.62|291.49|288.29|0
1646883700000|2022-03-10 03:41:40|291.82|288.62|291.38|288.18|291.82|288.62|291.38|288.18|0
1646883710000|2022-03-10 03:41:50|291.49|288.29|291.16|287.96|291.49|288.29|291.16|287.96|0
1646883720000|2022-03-10 03:42:00|290.95|287.75|291.05|287.85|291.05|287.85|290.83|287.63|0
1646883730000|2022-03-10 03:42:10|290.95|287.75|290.95|287.75|290.95|287.75|290.83|287.63|0
1646883740000|2022-03-10 03:42:20|291.05|287.85|290.95|287.75|291.05|287.85|290.95|287.75|0
1646883750000|2022-03-10 03:42:30|291.27|288.07|291.27|288.07|291.27|288.07|291.27|288.07|0
1646883760000|2022-03-10 03:42:40|290.95|287.75|290.83|287.63|290.95|287.75|290.73|287.53|0
1646883770000|2022-03-10 03:42:50|290.94|287.74|290.83|287.63|290.94|287.74|290.83|287.63|0
1646883780000|2022-03-10 03:43:00|290.94|287.74|290.73|287.53|290.94|287.74|290.73|287.53|0
1646883790000|2022-03-10 03:43:10|290.94|287.74|290.73|287.53|290.94|287.74|290.51|287.31|0
1646883800000|2022-03-10 03:43:20|290.94|287.74|290.94|287.74|290.94|287.74|290.73|287.53|0
1646883810000|2022-03-10 03:43:30|290.51|287.31|290.51|287.31|290.51|287.31|290.51|287.31|0
1646883820000|2022-03-10 03:43:40|290.29|287.09|290.4|287.2|290.51|287.31|290.29|287.09|0
1646883830000|2022-03-10 03:43:50|290.51|287.31|290.94|287.74|290.94|287.74|290.51|287.31|0
1646883840000|2022-03-10 03:44:00|290.83|287.63|290.61|287.41|290.83|287.63|290.61|287.41|0
1646883850000|2022-03-10 03:44:10|290.72|287.52|290.61|287.41|290.72|287.52|290.61|287.41|0
1646883860000|2022-03-10 03:44:20|290.72|287.52|290.72|287.52|290.72|287.52|290.72|287.52|0
1646883870000|2022-03-10 03:44:30|290.83|287.63|290.83|287.63|290.83|287.63|290.83|287.63|0
1646883880000|2022-03-10 03:44:40|290.94|287.74|290.94|287.74|290.94|287.74|290.94|287.74|0
1646883890000|2022-03-10 03:44:50|291.04|287.84|290.72|287.52|291.16|287.96|290.72|287.52|0
1646883900000|2022-03-10 03:45:00|290.61|287.41|290.51|287.31|290.61|287.41|290.51|287.31|0
1646883910000|2022-03-10 03:45:10|290.94|287.74|290.72|287.52|290.94|287.74|290.72|287.52|0
1646883920000|2022-03-10 03:45:20|290.51|287.31|290.39|287.19|290.61|287.41|290.39|287.19|0
1646883930000|2022-03-10 03:45:30|290.29|287.09|290.5|287.3|290.5|287.3|290.29|287.09|0
1646883950000|2022-03-10 03:45:50|290.29|287.09|289.2|286|290.29|287.09|289.2|286|0
1646883960000|2022-03-10 03:46:00|290.17|286.97|290.29|287.09|290.29|287.09|290.07|286.87|0
1646883970000|2022-03-10 03:46:10|290.17|286.97|290.72|287.52|290.72|287.52|290.17|286.97|0
1646883980000|2022-03-10 03:46:20|290.5|287.3|290.72|287.52|290.72|287.52|290.5|287.3|0
1646883990000|2022-03-10 03:46:30|290.94|287.74|291.8|288.6|291.91|288.71|290.94|287.74|0
1646884000000|2022-03-10 03:46:40|291.91|288.71|291.59|288.39|291.91|288.71|291.59|288.39|0
1646884010000|2022-03-10 03:46:50|291.37|288.17|291.59|288.39|291.59|288.39|291.37|288.17|0
1646884020000|2022-03-10 03:47:00|291.37|288.17|291.59|288.39|291.69|288.49|291.37|288.17|0
1646884030000|2022-03-10 03:47:10|291.69|288.49|292.02|288.82|292.34|289.14|291.59|288.39|0
1646884040000|2022-03-10 03:47:20|291.91|288.71|291.59|288.39|291.91|288.71|291.59|288.39|0
1646884050000|2022-03-10 03:47:30|291.69|288.49|291.8|288.6|291.91|288.71|291.69|288.49|0
1646884060000|2022-03-10 03:47:40|291.58|288.38|291.91|288.71|291.91|288.71|291.58|288.38|0
1646884070000|2022-03-10 03:47:50|291.8|288.6|291.37|288.17|291.8|288.6|291.37|288.17|0
1646884080000|2022-03-10 03:48:00|291.15|287.95|290.72|287.52|291.15|287.95|290.72|287.52|0
1646884090000|2022-03-10 03:48:10|290.82|287.62|290.82|287.62|290.82|287.62|290.82|287.62|0
1646884100000|2022-03-10 03:48:20|291.9|288.7|291.47|288.27|292.02|288.82|291.47|288.27|0
1646884110000|2022-03-10 03:48:30|291.37|288.17|291.37|288.17|291.37|288.17|291.37|288.17|0
1646884120000|2022-03-10 03:48:40|291.58|288.38|292.02|288.82|292.23|289.03|291.58|288.38|0
1646884130000|2022-03-10 03:48:50|292.23|289.03|292.12|288.92|292.23|289.03|292.12|288.92|0
1646884140000|2022-03-10 03:49:00|292.02|288.82|292.12|288.92|292.12|288.92|292.02|288.82|0
1646884150000|2022-03-10 03:49:10|292.23|289.03|292.02|288.82|292.23|289.03|292.02|288.82|0
1646884160000|2022-03-10 03:49:20|292.01|288.81|292.34|289.14|292.34|289.14|292.01|288.81|0
1646884170000|2022-03-10 03:49:30|292.45|289.25|292.34|289.14|292.45|289.25|292.23|289.03|0
1646884180000|2022-03-10 03:49:40|292.45|289.25|292.45|289.25|292.45|289.25|292.34|289.14|0
1646884190000|2022-03-10 03:49:50|292.34|289.14|292.34|289.14|292.34|289.14|292.34|289.14|0
1646884200000|2022-03-10 03:50:00|292.45|289.25|293.1|289.9|293.1|289.9|292.33|289.13|0
1646884210000|2022-03-10 03:50:10|293.2|290|293.53|290.33|293.53|290.33|293.2|290|0
1646884220000|2022-03-10 03:50:20|293.75|290.55|293.42|290.22|293.75|290.55|293.42|290.22|0
1646884230000|2022-03-10 03:50:30|293.53|290.33|293.1|289.9|293.53|290.33|293.1|289.9|0
1646884240000|2022-03-10 03:50:40|293.32|290.12|293.32|290.12|293.32|290.12|293.32|290.12|0
1646884250000|2022-03-10 03:50:50|293.53|290.33|293.42|290.22|293.75|290.55|293.42|290.22|0
1646884260000|2022-03-10 03:51:00|293.2|290|294.07|290.87|294.62|291.42|293.2|290|0
1646884270000|2022-03-10 03:51:10|294.29|291.09|294.18|290.98|294.4|291.2|294.18|290.98|0
1646884280000|2022-03-10 03:51:20|293.97|290.77|293.64|290.44|293.97|290.77|293.53|290.33|0
1646884290000|2022-03-10 03:51:30|293.53|290.33|292.88|289.68|293.53|290.33|292.88|289.68|0
1646884300000|2022-03-10 03:51:40|292.77|289.57|293.53|290.33|293.53|290.33|292.77|289.57|0
1646884310000|2022-03-10 03:51:50|294.18|290.98|294.18|290.98|294.18|290.98|293.97|290.77|0
1646884320000|2022-03-10 03:52:00|294.29|291.09|294.18|290.98|294.29|291.09|293.97|290.77|0
1646884330000|2022-03-10 03:52:10|294.07|290.87|293.96|290.76|294.18|290.98|293.96|290.76|0
1646884340000|2022-03-10 03:52:20|294.07|290.87|294.62|291.42|294.62|291.42|294.07|290.87|0
1646884350000|2022-03-10 03:52:30|294.4|291.2|294.4|291.2|294.4|291.2|294.4|291.2|0
1646884360000|2022-03-10 03:52:40|294.62|291.42|294.5|291.3|294.62|291.42|294.5|291.3|0
1646884370000|2022-03-10 03:52:50|294.4|291.2|294.4|291.2|294.62|291.42|294.4|291.2|0
1646884380000|2022-03-10 03:53:00|294.62|291.42|294.18|290.98|294.62|291.42|293.31|290.11|0
1646884400000|2022-03-10 03:53:20|293.96|290.76|293.96|290.76|293.96|290.76|293.96|290.76|0
1646884410000|2022-03-10 03:53:30|293.74|290.54|293.53|290.33|293.85|290.65|293.53|290.33|0
1646884420000|2022-03-10 03:53:40|293.74|290.54|293.85|290.65|293.96|290.76|293.74|290.54|0
1646884430000|2022-03-10 03:53:50|293.74|290.54|293.74|290.54|293.74|290.54|293.74|290.54|0
1646884440000|2022-03-10 03:54:00|293.53|290.33|293.53|290.33|293.53|290.33|293.53|290.33|0
1646884450000|2022-03-10 03:54:10|293.31|290.11|293.96|290.76|293.96|290.76|293.31|290.11|0
1646884460000|2022-03-10 03:54:20|293.85|290.65|293.74|290.54|293.85|290.65|293.74|290.54|0
1646884470000|2022-03-10 03:54:30|293.85|290.65|294.18|290.98|294.18|290.98|293.85|290.65|0
1646884490000|2022-03-10 03:54:50|294.28|291.08|294.39|291.19|294.39|291.19|294.18|290.98|0
1646884500000|2022-03-10 03:55:00|293.52|290.32|293.74|290.54|293.74|290.54|293.52|290.32|0
1646884510000|2022-03-10 03:55:10|293.85|290.65|293.74|290.54|293.85|290.65|293.74|290.54|0
1646884520000|2022-03-10 03:55:20|293.84|290.64|293.96|290.76|293.96|290.76|293.84|290.64|0
1646884530000|2022-03-10 03:55:30|293.84|290.64|293.74|290.54|293.96|290.76|293.74|290.54|0
1646884550000|2022-03-10 03:55:50|293.84|290.64|293.96|290.76|293.96|290.76|293.84|290.64|0
1646884560000|2022-03-10 03:56:00|293.84|290.64|293.74|290.54|293.84|290.64|293.74|290.54|0
1646884570000|2022-03-10 03:56:10|293.52|290.32|293.52|290.32|293.52|290.32|293.3|290.1|0
1646884580000|2022-03-10 03:56:20|293.74|290.54|293.74|290.54|293.74|290.54|293.74|290.54|0
1646884590000|2022-03-10 03:56:30|293.62|290.42|293.62|290.42|293.62|290.42|293.62|290.42|0
1646884600000|2022-03-10 03:56:40|293.52|290.32|293.74|290.54|293.74|290.54|293.52|290.32|0
1646884610000|2022-03-10 03:56:50|293.84|290.64|293.62|290.42|293.84|290.64|293.62|290.42|0
1646884620000|2022-03-10 03:57:00|293.74|290.54|293.52|290.32|293.74|290.54|293.52|290.32|0
1646884630000|2022-03-10 03:57:10|293.62|290.42|293.52|290.32|293.62|290.42|293.52|290.32|0
1646884640000|2022-03-10 03:57:20|293.74|290.54|293.74|290.54|293.84|290.64|293.74|290.54|0
1646884650000|2022-03-10 03:57:30|293.52|290.32|294.06|290.86|294.06|290.86|293.52|290.32|0
1646884660000|2022-03-10 03:57:40|293.95|290.75|293.95|290.75|293.95|290.75|293.95|290.75|0
1646884670000|2022-03-10 03:57:50|294.06|290.86|293.95|290.75|294.17|290.97|293.95|290.75|0
1646884680000|2022-03-10 03:58:00|293.62|290.42|293.62|290.42|293.62|290.42|293.62|290.42|0
1646884690000|2022-03-10 03:58:10|293.52|290.32|293.73|290.53|293.73|290.53|293.52|290.32|0
1646884710000|2022-03-10 03:58:30|293.62|290.42|293.73|290.53|293.73|290.53|293.62|290.42|0
1646884720000|2022-03-10 03:58:40|293.52|290.32|293.52|290.32|293.52|290.32|293.52|290.32|0
1646884730000|2022-03-10 03:58:50|293.51|290.31|293.51|290.31|293.62|290.42|293.51|290.31|0
1646884740000|2022-03-10 03:59:00|293.3|290.1|293.4|290.2|293.51|290.31|293.3|290.1|0
1646884750000|2022-03-10 03:59:10|293.51|290.31|293.3|290.1|293.51|290.31|293.3|290.1|0
1646884760000|2022-03-10 03:59:20|293.51|290.31|293.51|290.31|293.51|290.31|293.51|290.31|0
1646884770000|2022-03-10 03:59:30|293.62|290.42|293.62|290.42|293.62|290.42|293.62|290.42|0
1646884780000|2022-03-10 03:59:40|293.51|290.31|293.51|290.31|293.51|290.31|293.51|290.31|0
1646884800000|2022-03-10 04:00:00|293.4|290.2|293.4|290.2|293.4|290.2|293.4|290.2|0
1646884810000|2022-03-10 04:00:10|293.51|290.31|293.95|290.75|293.95|290.75|293.51|290.31|0
1646884820000|2022-03-10 04:00:20|294.27|291.07|294.27|291.07|294.38|291.18|294.27|291.07|0
1646884830000|2022-03-10 04:00:30|294.38|291.18|294.38|291.18|294.38|291.18|294.38|291.18|0
1646884840000|2022-03-10 04:00:40|294.27|291.07|294.38|291.18|294.38|291.18|294.27|291.07|0
1646884860000|2022-03-10 04:01:00|294.16|290.96|293.73|290.53|294.16|290.96|293.73|290.53|0
1646884870000|2022-03-10 04:01:10|293.83|290.63|294.38|291.18|294.38|291.18|293.73|290.53|0
1646884880000|2022-03-10 04:01:20|294.6|291.4|294.6|291.4|294.6|291.4|294.48|291.28|0
1646884890000|2022-03-10 04:01:30|294.38|291.18|294.38|291.18|294.38|291.18|294.38|291.18|0
1646884900000|2022-03-10 04:01:40|294.48|291.28|294.48|291.28|294.48|291.28|294.48|291.28|0
1646884910000|2022-03-10 04:01:50|294.38|291.18|294.27|291.07|294.38|291.18|294.27|291.07|0
1646884920000|2022-03-10 04:02:00|293.83|290.63|294.05|290.85|294.05|290.85|293.83|290.63|0
1646884930000|2022-03-10 04:02:10|293.94|290.74|294.05|290.85|294.05|290.85|293.94|290.74|0
1646884940000|2022-03-10 04:02:20|293.94|290.74|293.61|290.41|294.16|290.96|293.61|290.41|0
1646884950000|2022-03-10 04:02:30|293.72|290.52|293.72|290.52|293.72|290.52|293.72|290.52|0
1646884960000|2022-03-10 04:02:40|293.94|290.74|294.05|290.85|294.05|290.85|293.94|290.74|0
1646884970000|2022-03-10 04:02:50|294.48|291.28|294.59|291.39|294.59|291.39|294.38|291.18|0
1646884980000|2022-03-10 04:03:00|294.48|291.28|294.38|291.18|294.48|291.28|294.38|291.18|0
1646884990000|2022-03-10 04:03:10|294.26|291.06|294.26|291.06|294.26|291.06|294.26|291.06|0
1646885000000|2022-03-10 04:03:20|294.16|290.96|294.16|290.96|294.16|290.96|294.16|290.96|0
1646885020000|2022-03-10 04:03:40|294.37|291.17|294.37|291.17|294.37|291.17|294.37|291.17|0
1646885030000|2022-03-10 04:03:50|294.59|291.39|293.94|290.74|294.59|291.39|293.94|290.74|0
1646885040000|2022-03-10 04:04:00|294.16|290.96|294.37|291.17|294.37|291.17|294.16|290.96|0
1646885050000|2022-03-10 04:04:10|294.16|290.96|293.94|290.74|294.16|290.96|293.94|290.74|0
1646885060000|2022-03-10 04:04:20|294.16|290.96|294.37|291.17|294.37|291.17|293.94|290.74|0
1646885080000|2022-03-10 04:04:40|294.04|290.84|294.15|290.95|294.15|290.95|294.04|290.84|0
1646885090000|2022-03-10 04:04:50|294.26|291.06|293.94|290.74|294.26|291.06|293.94|290.74|0
1646885100000|2022-03-10 04:05:00|293.82|290.62|293.94|290.74|293.94|290.74|293.82|290.62|0
1646885110000|2022-03-10 04:05:10|294.37|291.17|294.37|291.17|294.37|291.17|294.37|291.17|0
1646885130000|2022-03-10 04:05:30|294.15|290.95|294.15|290.95|294.15|290.95|294.15|290.95|0
1646885140000|2022-03-10 04:05:40|294.37|291.17|294.47|291.27|294.47|291.27|294.37|291.17|0
1646885150000|2022-03-10 04:05:50|294.59|291.39|294.47|291.27|294.59|291.39|294.47|291.27|0
1646885160000|2022-03-10 04:06:00|294.81|291.61|294.69|291.49|294.81|291.61|294.69|291.49|0
1646885170000|2022-03-10 04:06:10|294.8|291.6|295.02|291.82|295.02|291.82|294.69|291.49|0
1646885180000|2022-03-10 04:06:20|294.91|291.71|294.8|291.6|294.91|291.71|294.8|291.6|0
1646885190000|2022-03-10 04:06:30|294.69|291.49|294.59|291.39|294.69|291.49|294.47|291.27|0
1646885200000|2022-03-10 04:06:40|294.47|291.27|294.37|291.17|294.47|291.27|294.37|291.17|0
1646885220000|2022-03-10 04:07:00|294.15|290.95|293.93|290.73|294.15|290.95|293.93|290.73|0
1646885230000|2022-03-10 04:07:10|294.04|290.84|293.93|290.73|294.04|290.84|293.93|290.73|0
1646885250000|2022-03-10 04:07:30|294.04|290.84|294.15|290.95|294.25|291.05|294.04|290.84|0
1646885260000|2022-03-10 04:07:40|293.71|290.51|293.49|290.29|293.71|290.51|293.49|290.29|0
1646885270000|2022-03-10 04:07:50|293.38|290.18|293.28|290.08|293.38|290.18|293.06|289.86|0
1646885280000|2022-03-10 04:08:00|293.49|290.29|293.28|290.08|293.49|290.29|293.28|290.08|0
1646885290000|2022-03-10 04:08:10|293.38|290.18|293.49|290.29|293.49|290.29|293.38|290.18|0
1646885300000|2022-03-10 04:08:20|293.28|290.08|293.28|290.08|293.28|290.08|293.28|290.08|0
1646885310000|2022-03-10 04:08:30|293.38|290.18|293.49|290.29|293.49|290.29|293.38|290.18|0
1646885320000|2022-03-10 04:08:40|293.71|290.51|293.06|289.86|293.71|290.51|293.06|289.86|0
1646885330000|2022-03-10 04:08:50|293.27|290.07|293.27|290.07|293.27|290.07|293.27|290.07|0
1646885340000|2022-03-10 04:09:00|293.06|289.86|293.06|289.86|293.06|289.86|293.06|289.86|0
1646885350000|2022-03-10 04:09:10|293.38|290.18|293.27|290.07|293.38|290.18|293.27|290.07|0
1646885370000|2022-03-10 04:09:30|293.06|289.86|293.06|289.86|293.06|289.86|293.06|289.86|0
1646885390000|2022-03-10 04:09:50|293.05|289.85|293.05|289.85|293.05|289.85|293.05|289.85|0
1646885400000|2022-03-10 04:10:00|291.75|288.55|291.53|288.33|291.75|288.55|291.53|288.33|0
1646885410000|2022-03-10 04:10:10|291.42|288.22|291.32|288.12|291.42|288.22|291.32|288.12|0
1646885420000|2022-03-10 04:10:20|291.53|288.33|292.51|289.31|292.51|289.31|291.53|288.33|0
1646885430000|2022-03-10 04:10:30|292.62|289.42|292.84|289.64|293.05|289.85|292.62|289.42|0
1646885440000|2022-03-10 04:10:40|292.4|289.2|292.72|289.52|292.84|289.64|292.4|289.2|0
1646885450000|2022-03-10 04:10:50|292.62|289.42|291.53|288.33|292.62|289.42|291.53|288.33|0
1646885460000|2022-03-10 04:11:00|291.42|288.22|291.1|287.9|291.53|288.33|291.1|287.9|0
1646885470000|2022-03-10 04:11:10|290.66|287.46|290.12|286.92|290.66|287.46|290.12|286.92|0
1646885480000|2022-03-10 04:11:20|290.23|287.03|290.01|286.81|290.23|287.03|290.01|286.81|0
1646885490000|2022-03-10 04:11:30|290.12|286.92|290.23|287.03|290.33|287.13|290.12|286.92|0
1646885500000|2022-03-10 04:11:40|290.45|287.25|290.44|287.24|290.45|287.25|290.44|287.24|0
1646885510000|2022-03-10 04:11:50|290.66|287.46|290.55|287.35|290.66|287.46|290.44|287.24|0
1646885520000|2022-03-10 04:12:00|290.77|287.57|291.1|287.9|291.31|288.11|290.77|287.57|0
1646885530000|2022-03-10 04:12:10|290.66|287.46|290.66|287.46|290.66|287.46|290.55|287.35|0
1646885540000|2022-03-10 04:12:20|290.44|287.24|290.66|287.46|290.66|287.46|290.44|287.24|0
1646885550000|2022-03-10 04:12:30|290.55|287.35|290.66|287.46|290.76|287.56|290.55|287.35|0
1646885560000|2022-03-10 04:12:40|290.76|287.56|290.76|287.56|290.76|287.56|290.76|287.56|0
1646885570000|2022-03-10 04:12:50|290.66|287.46|290.23|287.03|290.66|287.46|290.23|287.03|0
1646885580000|2022-03-10 04:13:00|290.01|286.81|289.46|286.26|290.01|286.81|289.46|286.26|0
1646885590000|2022-03-10 04:13:10|289.57|286.37|289.36|286.16|289.57|286.37|289.36|286.16|0
1646885600000|2022-03-10 04:13:20|289.03|285.83|288.81|285.61|289.14|285.94|288.71|285.51|0
1646885610000|2022-03-10 04:13:30|289.14|285.94|289.36|286.16|289.36|286.16|289.14|285.94|0
1646885620000|2022-03-10 04:13:40|289.57|286.37|289.24|286.04|289.57|286.37|289.24|286.04|0
1646885630000|2022-03-10 04:13:50|289.14|285.94|289.36|286.16|289.36|286.16|289.14|285.94|0
1646885640000|2022-03-10 04:14:00|289.14|285.94|288.59|285.39|289.14|285.94|288.49|285.29|0
1646885650000|2022-03-10 04:14:10|288.71|285.51|289.14|285.94|289.14|285.94|288.71|285.51|0
1646885660000|2022-03-10 04:14:20|289.36|286.16|289.36|286.16|289.36|286.16|289.36|286.16|0
1646885670000|2022-03-10 04:14:30|289.46|286.26|289.57|286.37|289.57|286.37|289.46|286.26|0
1646885680000|2022-03-10 04:14:40|289.46|286.26|289.57|286.37|289.57|286.37|289.46|286.26|0
1646885690000|2022-03-10 04:14:50|289.68|286.48|289.79|286.59|289.79|286.59|289.68|286.48|0
1646885710000|2022-03-10 04:15:10|289.57|286.37|289.24|286.04|289.57|286.37|289.24|286.04|0
1646885720000|2022-03-10 04:15:20|289.14|285.94|288.92|285.72|289.14|285.94|288.81|285.61|0
1646885730000|2022-03-10 04:15:30|289.35|286.15|289.35|286.15|289.35|286.15|289.35|286.15|0
1646885760000|2022-03-10 04:16:00|289.57|286.37|289.35|286.15|289.57|286.37|289.35|286.15|0
1646885780000|2022-03-10 04:16:20|289.57|286.37|289.35|286.15|289.57|286.37|289.35|286.15|0
1646885790000|2022-03-10 04:16:30|289.57|286.37|289.57|286.37|289.57|286.37|289.35|286.15|0
1646885810000|2022-03-10 04:16:50|289.78|286.58|289.67|286.47|289.78|286.58|289.67|286.47|0
1646885820000|2022-03-10 04:17:00|289.78|286.58|290|286.8|290|286.8|289.78|286.58|0
1646885830000|2022-03-10 04:17:10|289.89|286.69|290|286.8|290|286.8|289.89|286.69|0
1646885840000|2022-03-10 04:17:20|289.89|286.69|290.43|287.23|290.54|287.34|289.89|286.69|0
1646885850000|2022-03-10 04:17:30|290.75|287.55|290.87|287.67|291.08|287.88|290.75|287.55|0
1646885860000|2022-03-10 04:17:40|290.65|287.45|290.75|287.55|290.87|287.67|290.65|287.45|0
1646885870000|2022-03-10 04:17:50|290.65|287.45|290.65|287.45|290.65|287.45|290.54|287.34|0
1646885890000|2022-03-10 04:18:10|290.43|287.23|290.43|287.23|290.43|287.23|290.43|287.23|0
1646885900000|2022-03-10 04:18:20|290|286.8|290|286.8|290|286.8|290|286.8|0
1646885910000|2022-03-10 04:18:30|290.1|286.9|290|286.8|290.1|286.9|290|286.8|0
1646885920000|2022-03-10 04:18:40|290.21|287.01|290.21|287.01|290.21|287.01|290.21|287.01|0
1646885930000|2022-03-10 04:18:50|290.1|286.9|289.88|286.68|290.1|286.9|289.88|286.68|0
1646885940000|2022-03-10 04:19:00|289.78|286.58|289.88|286.68|289.88|286.68|289.78|286.58|0
1646885950000|2022-03-10 04:19:10|289.99|286.79|289.34|286.14|289.99|286.79|289.34|286.14|0
1646885970000|2022-03-10 04:19:30|289.13|285.93|289.13|285.93|289.13|285.93|289.13|285.93|0
1646885980000|2022-03-10 04:19:40|289.34|286.14|288.91|285.71|289.34|286.14|288.91|285.71|0
1646885990000|2022-03-10 04:19:50|289.34|286.14|289.13|285.93|289.34|286.14|289.01|285.81|0
1646886000000|2022-03-10 04:20:00|289.34|286.14|289.88|286.68|289.88|286.68|289.34|286.14|0
1646886010000|2022-03-10 04:20:10|289.78|286.58|289.56|286.36|289.88|286.68|289.56|286.36|0
1646886020000|2022-03-10 04:20:20|289.34|286.14|289.56|286.36|289.56|286.36|289.34|286.14|0
1646886030000|2022-03-10 04:20:30|289.34|286.14|289.23|286.03|289.45|286.25|289.23|286.03|0
1646886040000|2022-03-10 04:20:40|289.12|285.92|289.23|286.03|289.23|286.03|289.12|285.92|0
1646886050000|2022-03-10 04:20:50|289.34|286.14|289.34|286.14|289.34|286.14|289.23|286.03|0
1646886060000|2022-03-10 04:21:00|289.56|286.36|289.56|286.36|289.56|286.36|289.44|286.24|0
1646886070000|2022-03-10 04:21:10|289.34|286.14|289.34|286.14|289.34|286.14|289.34|286.14|0
1646886080000|2022-03-10 04:21:20|289.56|286.36|289.56|286.36|289.56|286.36|289.56|286.36|0
1646886090000|2022-03-10 04:21:30|289.99|286.79|289.99|286.79|289.99|286.79|289.99|286.79|0
1646886100000|2022-03-10 04:21:40|290.09|286.89|289.99|286.79|290.09|286.89|289.99|286.79|0
1646886120000|2022-03-10 04:22:00|289.77|286.57|289.55|286.35|289.88|286.68|289.55|286.35|0
1646886130000|2022-03-10 04:22:10|289.99|286.79|289.99|286.79|289.99|286.79|289.99|286.79|0
1646886150000|2022-03-10 04:22:30|290.09|286.89|290.09|286.89|290.09|286.89|290.09|286.89|0
1646886160000|2022-03-10 04:22:40|290.2|287|289.99|286.79|290.2|287|289.99|286.79|0
1646886180000|2022-03-10 04:23:00|290.2|287|289.99|286.79|290.2|287|289.99|286.79|0
1646886200000|2022-03-10 04:23:20|289.98|286.78|289.98|286.78|289.98|286.78|289.98|286.78|0
1646886240000|2022-03-10 04:24:00|289.77|286.57|289.55|286.35|289.77|286.57|289.55|286.35|0
1646886260000|2022-03-10 04:24:20|289.77|286.57|289.98|286.78|289.98|286.78|289.77|286.57|0
1646886270000|2022-03-10 04:24:30|289.87|286.67|289.87|286.67|289.87|286.67|289.87|286.67|0
1646886280000|2022-03-10 04:24:40|289.77|286.57|289.11|285.91|289.77|286.57|289.11|285.91|0
1646886290000|2022-03-10 04:24:50|289.22|286.02|289.11|285.91|289.22|286.02|289.11|285.91|0
1646886300000|2022-03-10 04:25:00|289.33|286.13|289.33|286.13|289.33|286.13|289.11|285.91|0
1646886310000|2022-03-10 04:25:10|289.11|285.91|289.11|285.91|289.11|285.91|288.9|285.7|0
1646886320000|2022-03-10 04:25:20|288.9|285.7|288.9|285.7|288.9|285.7|288.9|285.7|0
1646886330000|2022-03-10 04:25:30|288.68|285.48|288.68|285.48|288.68|285.48|288.68|285.48|0
1646886340000|2022-03-10 04:25:40|288.9|285.7|288.68|285.48|288.9|285.7|288.68|285.48|0
1646886350000|2022-03-10 04:25:50|289|285.8|288.9|285.7|289.11|285.91|288.9|285.7|0
1646886360000|2022-03-10 04:26:00|288.68|285.48|288.46|285.26|288.68|285.48|288.46|285.26|0
1646886370000|2022-03-10 04:26:10|288.35|285.15|288.46|285.26|288.46|285.26|288.35|285.15|0
1646886380000|2022-03-10 04:26:20|288.57|285.37|288.68|285.48|288.68|285.48|288.57|285.37|0
1646886390000|2022-03-10 04:26:30|288.46|285.26|288.57|285.37|288.57|285.37|288.46|285.26|0
1646886400000|2022-03-10 04:26:40|288.46|285.26|288.46|285.26|288.46|285.26|288.46|285.26|0
1646886420000|2022-03-10 04:27:00|289.54|286.34|289.54|286.34|289.54|286.34|289.54|286.34|0
1646886430000|2022-03-10 04:27:10|289.33|286.13|289.33|286.13|289.33|286.13|289.33|286.13|0
1646886440000|2022-03-10 04:27:20|289.21|286.01|289.21|286.01|289.21|286.01|289.21|286.01|0
1646886450000|2022-03-10 04:27:30|289.33|286.13|289.33|286.13|289.33|286.13|289.33|286.13|0
1646886460000|2022-03-10 04:27:40|289.11|285.91|289.11|285.91|289.11|285.91|289.11|285.91|0
1646886470000|2022-03-10 04:27:50|288.89|285.69|288.89|285.69|288.89|285.69|288.89|285.69|0
1646886480000|2022-03-10 04:28:00|288.99|285.79|288.67|285.47|288.99|285.79|288.67|285.47|0
1646886490000|2022-03-10 04:28:10|288.46|285.26|288.56|285.36|288.67|285.47|288.46|285.26|0
1646886500000|2022-03-10 04:28:20|288.67|285.47|288.56|285.36|288.67|285.47|288.46|285.26|0
1646886510000|2022-03-10 04:28:30|288.46|285.26|288.46|285.26|288.46|285.26|288.46|285.26|0
1646886530000|2022-03-10 04:28:50|288.56|285.36|288.67|285.47|288.67|285.47|288.56|285.36|0
1646886540000|2022-03-10 04:29:00|288.78|285.58|288.78|285.58|288.78|285.58|288.78|285.58|0
1646886550000|2022-03-10 04:29:10|288.67|285.47|288.34|285.14|288.67|285.47|288.34|285.14|0
1646886560000|2022-03-10 04:29:20|288.02|284.82|287.37|284.17|288.02|284.82|287.37|284.17|0
1646886570000|2022-03-10 04:29:30|287.59|284.39|287.37|284.17|287.81|284.61|287.37|284.17|0
1646886580000|2022-03-10 04:29:40|287.59|284.39|287.48|284.28|287.59|284.39|287.48|284.28|0
1646886590000|2022-03-10 04:29:50|287.59|284.39|287.8|284.6|287.8|284.6|287.59|284.39|0
1646886600000|2022-03-10 04:30:00|287.48|284.28|286.94|283.74|287.48|284.28|286.94|283.74|0
1646886610000|2022-03-10 04:30:10|287.04|283.84|287.16|283.96|287.16|283.96|286.94|283.74|0
1646886620000|2022-03-10 04:30:20|287.48|284.28|287.47|284.27|287.8|284.6|287.47|284.27|0
1646886630000|2022-03-10 04:30:30|287.8|284.6|287.8|284.6|288.02|284.82|287.8|284.6|0
1646886640000|2022-03-10 04:30:40|288.02|284.82|288.02|284.82|288.02|284.82|288.02|284.82|0
1646886650000|2022-03-10 04:30:50|287.91|284.71|288.24|285.04|288.24|285.04|287.91|284.71|0
1646886660000|2022-03-10 04:31:00|288.12|284.92|288.23|285.03|288.23|285.03|288.12|284.92|0
1646886670000|2022-03-10 04:31:10|287.91|284.71|287.8|284.6|288.02|284.82|287.8|284.6|0
1646886680000|2022-03-10 04:31:20|288.02|284.82|288.45|285.25|288.45|285.25|288.02|284.82|0
1646886690000|2022-03-10 04:31:30|288.67|285.47|288.88|285.68|288.88|285.68|288.67|285.47|0
1646886700000|2022-03-10 04:31:40|289.1|285.9|289.1|285.9|289.1|285.9|289.1|285.9|0
1646886710000|2022-03-10 04:31:50|288.88|285.68|289.1|285.9|289.1|285.9|288.88|285.68|0
1646886720000|2022-03-10 04:32:00|288.99|285.79|288.88|285.68|288.99|285.79|288.88|285.68|0
1646886740000|2022-03-10 04:32:20|288.98|285.78|288.88|285.68|288.98|285.78|288.88|285.68|0
1646886750000|2022-03-10 04:32:30|288.98|285.78|289.1|285.9|289.31|286.11|288.98|285.78|0
1646886760000|2022-03-10 04:32:40|288.98|285.78|288.98|285.78|288.98|285.78|288.98|285.78|0
1646886770000|2022-03-10 04:32:50|288.88|285.68|288.88|285.68|288.88|285.68|288.66|285.46|0
1646886780000|2022-03-10 04:33:00|289.1|285.9|289.1|285.9|289.1|285.9|289.1|285.9|0
1646886790000|2022-03-10 04:33:10|288.88|285.68|288.45|285.25|288.88|285.68|288.45|285.25|0
1646886800000|2022-03-10 04:33:20|288.55|285.35|288.88|285.68|288.88|285.68|288.45|285.25|0
1646886810000|2022-03-10 04:33:30|288.66|285.46|288.77|285.57|288.77|285.57|288.66|285.46|0
1646886820000|2022-03-10 04:33:40|288.66|285.46|288.66|285.46|288.66|285.46|288.66|285.46|0
1646886830000|2022-03-10 04:33:50|288.44|285.24|288.44|285.24|288.44|285.24|288.44|285.24|0
1646886840000|2022-03-10 04:34:00|288.33|285.13|288.01|284.81|288.33|285.13|288.01|284.81|0
1646886860000|2022-03-10 04:34:20|287.79|284.59|288.01|284.81|288.01|284.81|287.79|284.59|0
1646886880000|2022-03-10 04:34:40|287.9|284.7|288.01|284.81|288.01|284.81|287.9|284.7|0
1646886890000|2022-03-10 04:34:50|286.82|283.62|287.36|284.16|287.36|284.16|286.82|283.62|0
1646886900000|2022-03-10 04:35:00|287.25|284.05|286.28|283.08|287.25|284.05|286.28|283.08|0
1646886910000|2022-03-10 04:35:10|286.71|283.51|286.06|282.86|286.71|283.51|286.06|282.86|0
1646886920000|2022-03-10 04:35:20|286.28|283.08|286.93|283.73|286.93|283.73|286.28|283.08|0
1646886930000|2022-03-10 04:35:30|286.81|283.61|287.03|283.83|287.25|284.05|286.81|283.61|0
1646886940000|2022-03-10 04:35:40|286.93|283.73|286.71|283.51|286.93|283.73|286.49|283.29|0
1646886950000|2022-03-10 04:35:50|286.6|283.4|286.49|283.29|286.6|283.4|286.49|283.29|0
1646886960000|2022-03-10 04:36:00|286.28|283.08|285.63|282.43|286.28|283.08|285.41|282.21|0
1646886970000|2022-03-10 04:36:10|285.85|282.65|286.28|283.08|286.28|283.08|285.85|282.65|0
1646886980000|2022-03-10 04:36:20|286.49|283.29|286.49|283.29|286.71|283.51|286.49|283.29|0
1646886990000|2022-03-10 04:36:30|286.81|283.61|286.71|283.51|286.81|283.61|286.71|283.51|0
1646887000000|2022-03-10 04:36:40|286.81|283.61|287.14|283.94|287.14|283.94|286.81|283.61|0
1646887010000|2022-03-10 04:36:50|286.71|283.51|286.92|283.72|286.92|283.72|286.49|283.29|0
1646887020000|2022-03-10 04:37:00|287.03|283.83|287.36|284.16|287.57|284.37|287.03|283.83|0
1646887030000|2022-03-10 04:37:10|287.14|283.94|287.36|284.16|287.36|284.16|287.14|283.94|0
1646887040000|2022-03-10 04:37:20|287.68|284.48|287.79|284.59|287.79|284.59|287.46|284.26|0
1646887050000|2022-03-10 04:37:30|287.46|284.26|287.46|284.26|287.46|284.26|287.46|284.26|0
1646887060000|2022-03-10 04:37:40|287.35|284.15|287.46|284.26|287.57|284.37|287.35|284.15|0
1646887070000|2022-03-10 04:37:50|287.57|284.37|287.46|284.26|287.57|284.37|287.46|284.26|0
1646887080000|2022-03-10 04:38:00|287.35|284.15|286.92|283.72|287.35|284.15|286.92|283.72|0
1646887090000|2022-03-10 04:38:10|286.81|283.61|286.92|283.72|286.92|283.72|286.81|283.61|0
1646887100000|2022-03-10 04:38:20|287.02|283.82|287.02|283.82|287.02|283.82|286.81|283.61|0
1646887110000|2022-03-10 04:38:30|287.14|283.94|287.02|283.82|287.14|283.94|287.02|283.82|0
1646887120000|2022-03-10 04:38:40|287.14|283.94|286.92|283.72|287.14|283.94|286.92|283.72|0
1646887130000|2022-03-10 04:38:50|286.81|283.61|286.7|283.5|286.92|283.72|286.7|283.5|0
1646887140000|2022-03-10 04:39:00|286.81|283.61|286.81|283.61|286.81|283.61|286.81|283.61|0
1646887150000|2022-03-10 04:39:10|286.92|283.72|286.59|283.39|286.92|283.72|286.59|283.39|0
1646887160000|2022-03-10 04:39:20|285.62|282.42|285.73|282.53|285.94|282.74|285.62|282.42|0
1646887170000|2022-03-10 04:39:30|285.62|282.42|286.05|282.85|286.05|282.85|285.62|282.42|0
1646887180000|2022-03-10 04:39:40|285.94|282.74|286.05|282.85|286.16|282.96|285.94|282.74|0
1646887190000|2022-03-10 04:39:50|286.16|282.96|285.41|282.21|286.16|282.96|285.41|282.21|0
1646887200000|2022-03-10 04:40:00|285.62|282.42|285.72|282.52|285.72|282.52|285.62|282.42|0
1646887210000|2022-03-10 04:40:10|285.84|282.64|285.62|282.42|285.84|282.64|285.62|282.42|0
1646887220000|2022-03-10 04:40:20|285.94|282.74|286.27|283.07|286.27|283.07|285.94|282.74|0
1646887230000|2022-03-10 04:40:30|286.37|283.17|286.27|283.07|286.37|283.17|286.27|283.07|0
1646887240000|2022-03-10 04:40:40|285.84|282.64|285.62|282.42|285.84|282.64|285.62|282.42|0
1646887250000|2022-03-10 04:40:50|285.72|282.52|286.05|282.85|286.05|282.85|285.72|282.52|0
1646887260000|2022-03-10 04:41:00|285.94|282.74|286.05|282.85|286.05|282.85|285.94|282.74|0
1646887270000|2022-03-10 04:41:10|285.94|282.74|286.15|282.95|286.15|282.95|285.94|282.74|0
1646887280000|2022-03-10 04:41:20|286.05|282.85|286.27|283.07|286.27|283.07|286.05|282.85|0
1646887290000|2022-03-10 04:41:30|286.15|282.95|286.26|283.06|286.26|283.06|286.15|282.95|0
1646887300000|2022-03-10 04:41:40|286.15|282.95|286.15|282.95|286.15|282.95|286.05|282.85|0
1646887310000|2022-03-10 04:41:50|285.83|282.63|285.62|282.42|285.83|282.63|285.62|282.42|0
1646887320000|2022-03-10 04:42:00|285.72|282.52|285.4|282.2|285.72|282.52|285.4|282.2|0
1646887330000|2022-03-10 04:42:10|285.18|281.98|285.18|281.98|285.18|281.98|285.18|281.98|0
1646887340000|2022-03-10 04:42:20|285.29|282.09|285.4|282.2|285.4|282.2|285.29|282.09|0
1646887350000|2022-03-10 04:42:30|285.18|281.98|285.18|281.98|285.18|281.98|285.18|281.98|0
1646887370000|2022-03-10 04:42:50|285.29|282.09|285.18|281.98|285.4|282.2|285.18|281.98|0
1646887380000|2022-03-10 04:43:00|285.4|282.2|285.18|281.98|285.4|282.2|285.18|281.98|0
1646887390000|2022-03-10 04:43:10|285.4|282.2|285.4|282.2|285.4|282.2|285.4|282.2|0
1646887400000|2022-03-10 04:43:20|285.5|282.3|285.61|282.41|285.61|282.41|285.5|282.3|0
1646887420000|2022-03-10 04:43:40|285.72|282.52|286.04|282.84|286.04|282.84|285.72|282.52|0
1646887430000|2022-03-10 04:43:50|285.83|282.63|285.83|282.63|285.83|282.63|285.83|282.63|0
1646887440000|2022-03-10 04:44:00|285.18|281.98|285.18|281.98|285.18|281.98|285.18|281.98|0
1646887480000|2022-03-10 04:44:40|285.39|282.19|285.39|282.19|285.39|282.19|285.39|282.19|0
1646887490000|2022-03-10 04:44:50|285.61|282.41|285.5|282.3|285.61|282.41|285.5|282.3|0
1646887500000|2022-03-10 04:45:00|285.71|282.51|286.26|283.06|286.26|283.06|285.61|282.41|0
1646887520000|2022-03-10 04:45:20|286.47|283.27|286.47|283.27|286.47|283.27|286.36|283.16|0
1646887530000|2022-03-10 04:45:30|286.58|283.38|286.47|283.27|286.58|283.38|286.47|283.27|0
1646887550000|2022-03-10 04:45:50|286.57|283.37|286.69|283.49|286.69|283.49|286.57|283.37|0
1646887580000|2022-03-10 04:46:20|286.57|283.37|286.25|283.05|286.57|283.37|286.25|283.05|0
1646887600000|2022-03-10 04:46:40|286.04|282.84|286.04|282.84|286.04|282.84|286.04|282.84|0
1646887630000|2022-03-10 04:47:10|286.25|283.05|286.25|283.05|286.25|283.05|286.25|283.05|0
1646887640000|2022-03-10 04:47:20|286.36|283.16|286.36|283.16|286.36|283.16|286.36|283.16|0
1646887650000|2022-03-10 04:47:30|286.25|283.05|286.47|283.27|286.47|283.27|286.25|283.05|0
1646887660000|2022-03-10 04:47:40|286.57|283.37|286.68|283.48|286.68|283.48|286.57|283.37|0
1646887670000|2022-03-10 04:47:50|286.79|283.59|286.68|283.48|286.79|283.59|286.68|283.48|0
1646887680000|2022-03-10 04:48:00|286.9|283.7|286.9|283.7|286.9|283.7|286.79|283.59|0
1646887690000|2022-03-10 04:48:10|286.47|283.27|286.47|283.27|286.47|283.27|286.47|283.27|0
1646887700000|2022-03-10 04:48:20|286.57|283.37|286.68|283.48|286.68|283.48|286.47|283.27|0
1646887710000|2022-03-10 04:48:30|286.46|283.26|286.46|283.26|286.46|283.26|286.46|283.26|0
1646887730000|2022-03-10 04:48:50|286.68|283.48|286.68|283.48|286.68|283.48|286.57|283.37|0
1646887740000|2022-03-10 04:49:00|286.57|283.37|286.68|283.48|286.68|283.48|286.57|283.37|0
1646887770000|2022-03-10 04:49:30|286.46|283.26|286.46|283.26|286.46|283.26|286.46|283.26|0
1646887790000|2022-03-10 04:49:50|286.35|283.15|285.81|282.61|286.35|283.15|285.81|282.61|0
1646887800000|2022-03-10 04:50:00|285.92|282.72|285.81|282.61|286.03|282.83|285.81|282.61|0
1646887820000|2022-03-10 04:50:20|285.6|282.4|285.81|282.61|285.81|282.61|285.6|282.4|0
1646887830000|2022-03-10 04:50:30|286.03|282.83|286.03|282.83|286.03|282.83|286.03|282.83|0
1646887840000|2022-03-10 04:50:40|285.81|282.61|285.81|282.61|285.81|282.61|285.81|282.61|0
1646887850000|2022-03-10 04:50:50|285.92|282.72|285.81|282.61|285.92|282.72|285.81|282.61|0
1646887860000|2022-03-10 04:51:00|285.6|282.4|285.81|282.61|285.81|282.61|285.6|282.4|0
1646887890000|2022-03-10 04:51:30|286.03|282.83|286.03|282.83|286.03|282.83|286.03|282.83|0
1646887900000|2022-03-10 04:51:40|286.13|282.93|286.13|282.93|286.13|282.93|286.13|282.93|0
1646887910000|2022-03-10 04:51:50|286.03|282.83|286.02|282.82|286.03|282.83|286.02|282.82|0
1646887930000|2022-03-10 04:52:10|286.13|282.93|286.02|282.82|286.13|282.93|286.02|282.82|0
1646887940000|2022-03-10 04:52:20|286.13|282.93|286.13|282.93|286.13|282.93|286.02|282.82|0
1646887950000|2022-03-10 04:52:30|286.46|283.26|286.78|283.58|286.78|283.58|286.46|283.26|0
1646887960000|2022-03-10 04:52:40|286.67|283.47|286.89|283.69|286.89|283.69|286.67|283.47|0
1646887970000|2022-03-10 04:52:50|286.67|283.47|286.67|283.47|286.77|283.57|286.67|283.47|0
1646887980000|2022-03-10 04:53:00|286.77|283.57|286.67|283.47|286.89|283.69|286.67|283.47|0
1646887990000|2022-03-10 04:53:10|287.1|283.9|286.89|283.69|287.1|283.9|286.89|283.69|0
1646888000000|2022-03-10 04:53:20|286.77|283.57|286.67|283.47|286.77|283.57|286.67|283.47|0
1646888010000|2022-03-10 04:53:30|286.89|283.69|286.89|283.69|286.89|283.69|286.89|283.69|0
1646888020000|2022-03-10 04:53:40|286.88|283.68|286.88|283.68|286.88|283.68|286.88|283.68|0
1646888030000|2022-03-10 04:53:50|286.67|283.47|286.67|283.47|286.67|283.47|286.67|283.47|0
1646888040000|2022-03-10 04:54:00|286.56|283.36|286.56|283.36|286.56|283.36|286.56|283.36|0
1646888050000|2022-03-10 04:54:10|286.45|283.25|286.45|283.25|286.45|283.25|286.45|283.25|0
1646888070000|2022-03-10 04:54:30|286.55|283.35|286.67|283.47|286.88|283.68|286.55|283.35|0
1646888080000|2022-03-10 04:54:40|286.88|283.68|286.67|283.47|286.88|283.68|286.67|283.47|0
1646888110000|2022-03-10 04:55:10|286.77|283.57|286.77|283.57|286.77|283.57|286.77|283.57|0
1646888120000|2022-03-10 04:55:20|286.88|283.68|287.1|283.9|287.2|284|286.88|283.68|0
1646888130000|2022-03-10 04:55:30|287.31|284.11|287.1|283.9|287.31|284.11|287.1|283.9|0
1646888140000|2022-03-10 04:55:40|287.2|284|286.66|283.46|287.31|284.11|286.66|283.46|0
1646888170000|2022-03-10 04:56:10|286.33|283.13|286.55|283.35|286.55|283.35|286.33|283.13|0
1646888180000|2022-03-10 04:56:20|286.45|283.25|286.45|283.25|286.45|283.25|286.45|283.25|0
1646888190000|2022-03-10 04:56:30|286.66|283.46|286.66|283.46|286.66|283.46|286.66|283.46|0
1646888240000|2022-03-10 04:57:20|286.88|283.68|286.88|283.68|286.88|283.68|286.88|283.68|0
1646888250000|2022-03-10 04:57:30|287.09|283.89|287.09|283.89|287.09|283.89|287.09|283.89|0
1646888260000|2022-03-10 04:57:40|287.2|284|287.09|283.89|287.2|284|287.09|283.89|0
1646888270000|2022-03-10 04:57:50|286.88|283.68|286.66|283.46|286.88|283.68|286.66|283.46|0
1646888280000|2022-03-10 04:58:00|286.87|283.67|286.98|283.78|286.98|283.78|286.87|283.67|0
1646888290000|2022-03-10 04:58:10|286.66|283.46|287.09|283.89|287.09|283.89|286.66|283.46|0
1646888300000|2022-03-10 04:58:20|287.19|283.99|287.31|284.11|287.31|284.11|287.09|283.89|0
1646888310000|2022-03-10 04:58:30|287.09|283.89|287.31|284.11|287.31|284.11|287.09|283.89|0
1646888320000|2022-03-10 04:58:40|287.19|283.99|287.31|284.11|287.31|284.11|287.19|283.99|0
1646888330000|2022-03-10 04:58:50|287.19|283.99|287.41|284.21|287.41|284.21|287.19|283.99|0
1646888340000|2022-03-10 04:59:00|287.31|284.11|287.41|284.21|287.52|284.32|287.31|284.11|0
1646888350000|2022-03-10 04:59:10|287.3|284.1|287.41|284.21|287.41|284.21|287.3|284.1|0
1646888360000|2022-03-10 04:59:20|287.3|284.1|287.3|284.1|287.3|284.1|287.3|284.1|0
1646888370000|2022-03-10 04:59:30|287.41|284.21|287.3|284.1|287.41|284.21|287.3|284.1|0
1646888380000|2022-03-10 04:59:40|287.41|284.21|287.74|284.54|287.74|284.54|287.41|284.21|0
1646888400000|2022-03-10 05:00:00|287.95|284.75|288.06|284.86|288.17|284.97|287.95|284.75|0
1646888410000|2022-03-10 05:00:10|287.95|284.75|287.95|284.75|287.95|284.75|287.84|284.64|0
1646888420000|2022-03-10 05:00:20|287.73|284.53|287.84|284.64|287.84|284.64|287.73|284.53|0
1646888430000|2022-03-10 05:00:30|287.73|284.53|287.73|284.53|287.84|284.64|287.73|284.53|0
1646888440000|2022-03-10 05:00:40|287.3|284.1|286.87|283.67|287.3|284.1|286.87|283.67|0
1646888450000|2022-03-10 05:00:50|286.97|283.77|287.19|283.99|287.19|283.99|286.97|283.77|0
1646888460000|2022-03-10 05:01:00|287.08|283.88|287.73|284.53|287.73|284.53|287.08|283.88|0
1646888470000|2022-03-10 05:01:10|288.27|285.07|288.6|285.4|288.6|285.4|288.27|285.07|0
1646888480000|2022-03-10 05:01:20|288.38|285.18|288.38|285.18|288.38|285.18|288.38|285.18|0
1646888490000|2022-03-10 05:01:30|288.16|284.96|288.27|285.07|288.27|285.07|288.16|284.96|0
1646888500000|2022-03-10 05:01:40|288.16|284.96|288.16|284.96|288.16|284.96|288.16|284.96|0
1646888510000|2022-03-10 05:01:50|287.95|284.75|287.83|284.63|287.95|284.75|287.83|284.63|0
1646888520000|2022-03-10 05:02:00|287.95|284.75|287.95|284.75|287.95|284.75|287.95|284.75|0
1646888540000|2022-03-10 05:02:20|287.83|284.63|287.73|284.53|287.83|284.63|287.73|284.53|0
1646888550000|2022-03-10 05:02:30|287.95|284.75|287.95|284.75|287.95|284.75|287.95|284.75|0
1646888560000|2022-03-10 05:02:40|288.05|284.85|287.95|284.75|288.05|284.85|287.95|284.75|0
1646888570000|2022-03-10 05:02:50|287.94|284.74|287.94|284.74|287.94|284.74|287.94|284.74|0
1646888590000|2022-03-10 05:03:10|287.73|284.53|287.73|284.53|287.94|284.74|287.73|284.53|0
1646888600000|2022-03-10 05:03:20|287.83|284.63|287.73|284.53|287.83|284.63|287.73|284.53|0
1646888630000|2022-03-10 05:03:50|287.94|284.74|287.73|284.53|287.94|284.74|287.73|284.53|0
1646888640000|2022-03-10 05:04:00|287.51|284.31|287.29|284.09|287.51|284.31|287.29|284.09|0
1646888650000|2022-03-10 05:04:10|287.73|284.53|287.29|284.09|287.73|284.53|287.29|284.09|0
1646888680000|2022-03-10 05:04:40|287.18|283.98|287.18|283.98|287.29|284.09|287.18|283.98|0
1646888690000|2022-03-10 05:04:50|287.29|284.09|287.29|284.09|287.29|284.09|287.29|284.09|0
1646888700000|2022-03-10 05:05:00|287.51|284.31|287.72|284.52|287.72|284.52|287.51|284.31|0
1646888710000|2022-03-10 05:05:10|287.51|284.31|287.39|284.19|287.51|284.31|287.39|284.19|0
1646888720000|2022-03-10 05:05:20|287.51|284.31|287.39|284.19|287.51|284.31|287.39|284.19|0
1646888730000|2022-03-10 05:05:30|287.29|284.09|287.07|283.87|287.29|284.09|287.07|283.87|0
1646888740000|2022-03-10 05:05:40|287.29|284.09|287.29|284.09|287.29|284.09|287.07|283.87|0
1646888750000|2022-03-10 05:05:50|287.18|283.98|287.07|283.87|287.29|284.09|287.07|283.87|0
1646888760000|2022-03-10 05:06:00|286.64|283.44|286.42|283.22|286.64|283.44|286.42|283.22|0
1646888770000|2022-03-10 05:06:10|286.31|283.11|286.42|283.22|286.42|283.22|286.31|283.11|0
1646888780000|2022-03-10 05:06:20|286.53|283.33|286.42|283.22|286.53|283.33|286.42|283.22|0
1646888790000|2022-03-10 05:06:30|286.64|283.44|286.53|283.33|286.64|283.44|286.53|283.33|0
1646888800000|2022-03-10 05:06:40|286.42|283.22|286.21|283.01|286.42|283.22|286.21|283.01|0
1646888810000|2022-03-10 05:06:50|286.42|283.22|286.21|283.01|286.42|283.22|286.21|283.01|0
1646888830000|2022-03-10 05:07:10|286.42|283.22|286.42|283.22|286.42|283.22|286.42|283.22|0
1646888840000|2022-03-10 05:07:20|286.52|283.32|286.42|283.22|286.52|283.32|286.42|283.22|0
1646888850000|2022-03-10 05:07:30|286.52|283.32|286.42|283.22|286.52|283.32|286.42|283.22|0
1646888880000|2022-03-10 05:08:00|286.52|283.32|286.2|283|286.52|283.32|286.2|283|0
1646888890000|2022-03-10 05:08:10|286.42|283.22|286.42|283.22|286.42|283.22|286.42|283.22|0
1646888910000|2022-03-10 05:08:30|286.2|283|286.31|283.11|286.31|283.11|286.2|283|0
1646888920000|2022-03-10 05:08:40|286.2|283|286.31|283.11|286.31|283.11|286.2|283|0
1646888930000|2022-03-10 05:08:50|286.42|283.22|286.2|283|286.42|283.22|286.2|283|0
1646888940000|2022-03-10 05:09:00|286.09|282.89|286.42|283.22|286.42|283.22|285.99|282.79|0
1646888950000|2022-03-10 05:09:10|286.85|283.65|286.74|283.54|286.85|283.65|286.63|283.43|0
1646888960000|2022-03-10 05:09:20|286.63|283.43|286.63|283.43|286.63|283.43|286.63|283.43|0
1646888970000|2022-03-10 05:09:30|286.52|283.32|286.2|283|286.52|283.32|286.2|283|0
1646888990000|2022-03-10 05:09:50|285.98|282.78|286.2|283|286.3|283.1|285.98|282.78|0
1646889000000|2022-03-10 05:10:00|285.98|282.78|285.98|282.78|285.98|282.78|285.98|282.78|0
1646889010000|2022-03-10 05:10:10|285.87|282.67|285.87|282.67|285.87|282.67|285.87|282.67|0
1646889020000|2022-03-10 05:10:20|285.98|282.78|285.98|282.78|286.09|282.89|285.98|282.78|0
1646889030000|2022-03-10 05:10:30|286.3|283.1|286.2|283|286.41|283.21|286.2|283|0
1646889050000|2022-03-10 05:10:50|286.41|283.21|286.41|283.21|286.41|283.21|286.41|283.21|0
1646889060000|2022-03-10 05:11:00|286.52|283.32|286.52|283.32|286.52|283.32|286.52|283.32|0
1646889070000|2022-03-10 05:11:10|286.41|283.21|286.41|283.21|286.41|283.21|286.41|283.21|0
1646889090000|2022-03-10 05:11:30|286.63|283.43|286.84|283.64|286.84|283.64|286.63|283.43|0
1646889100000|2022-03-10 05:11:40|286.73|283.53|286.84|283.64|286.84|283.64|286.73|283.53|0
1646889120000|2022-03-10 05:12:00|286.73|283.53|286.73|283.53|286.73|283.53|286.73|283.53|0
1646889130000|2022-03-10 05:12:10|286.84|283.64|286.63|283.43|286.84|283.64|286.63|283.43|0
1646889140000|2022-03-10 05:12:20|286.73|283.53|286.63|283.43|286.73|283.53|286.63|283.43|0
1646889150000|2022-03-10 05:12:30|286.62|283.42|286.62|283.42|286.62|283.42|286.62|283.42|0
1646889160000|2022-03-10 05:12:40|286.41|283.21|286.62|283.42|286.62|283.42|286.41|283.21|0
1646889170000|2022-03-10 05:12:50|286.41|283.21|286.41|283.21|286.41|283.21|286.41|283.21|0
1646889180000|2022-03-10 05:13:00|286.19|282.99|286.19|282.99|286.19|282.99|285.98|282.78|0
1646889210000|2022-03-10 05:13:30|285.97|282.77|285.97|282.77|285.97|282.77|285.97|282.77|0
1646889230000|2022-03-10 05:13:50|285.54|282.34|285.54|282.34|285.54|282.34|285.33|282.13|0
1646889240000|2022-03-10 05:14:00|285.76|282.56|285.76|282.56|285.76|282.56|285.76|282.56|0
1646889250000|2022-03-10 05:14:10|285.65|282.45|285.11|281.91|285.76|282.56|285.11|281.91|0
1646889270000|2022-03-10 05:14:30|285.54|282.34|285.54|282.34|285.54|282.34|285.54|282.34|0
1646889280000|2022-03-10 05:14:40|285.43|282.23|285.43|282.23|285.43|282.23|285.43|282.23|0
1646889290000|2022-03-10 05:14:50|285.32|282.12|285.32|282.12|285.43|282.23|285.32|282.12|0
1646889300000|2022-03-10 05:15:00|285.54|282.34|285.11|281.91|285.54|282.34|285.11|281.91|0
1646889320000|2022-03-10 05:15:20|285.32|282.12|285.32|282.12|285.32|282.12|285.32|282.12|0
1646889330000|2022-03-10 05:15:30|285.54|282.34|285.54|282.34|285.54|282.34|285.54|282.34|0
1646889340000|2022-03-10 05:15:40|285.11|281.91|285.11|281.91|285.11|281.91|285.11|281.91|0
1646889370000|2022-03-10 05:16:10|285.1|281.9|285.1|281.9|285.1|281.9|285.1|281.9|0
1646889390000|2022-03-10 05:16:30|285.32|282.12|285.1|281.9|285.32|282.12|285.1|281.9|0
1646889400000|2022-03-10 05:16:40|285.32|282.12|285.1|281.9|285.32|282.12|285.1|281.9|0
1646889420000|2022-03-10 05:17:00|285.32|282.12|285.32|282.12|285.32|282.12|285.32|282.12|0
1646889430000|2022-03-10 05:17:10|285.1|281.9|285.1|281.9|285.1|281.9|285.1|281.9|0
1646889440000|2022-03-10 05:17:20|285.32|282.12|285.32|282.12|285.32|282.12|285.32|282.12|0
1646889450000|2022-03-10 05:17:30|285.53|282.33|285.1|281.9|285.53|282.33|285.1|281.9|0
1646889500000|2022-03-10 05:18:20|285.53|282.33|285.32|282.12|285.53|282.33|285.32|282.12|0
1646889510000|2022-03-10 05:18:30|285.75|282.55|286.61|283.41|286.83|283.63|285.75|282.55|0
1646889520000|2022-03-10 05:18:40|286.39|283.19|286.39|283.19|286.39|283.19|286.39|283.19|0
1646889530000|2022-03-10 05:18:50|286.5|283.3|286.5|283.3|286.5|283.3|286.39|283.19|0
1646889540000|2022-03-10 05:19:00|286.61|283.41|286.83|283.63|286.93|283.73|286.61|283.41|0
1646889550000|2022-03-10 05:19:10|286.61|283.41|286.61|283.41|286.61|283.41|286.39|283.19|0
1646889560000|2022-03-10 05:19:20|286.71|283.51|286.83|283.63|286.83|283.63|286.71|283.51|0
1646889570000|2022-03-10 05:19:30|286.61|283.41|286.61|283.41|286.61|283.41|286.61|283.41|0
1646889590000|2022-03-10 05:19:50|286.39|283.19|286.61|283.41|286.61|283.41|286.39|283.19|0
1646889600000|2022-03-10 05:20:00|286.82|283.62|287.36|284.16|287.47|284.27|286.82|283.62|0
1646889610000|2022-03-10 05:20:10|287.47|284.27|287.47|284.27|287.69|284.49|287.47|284.27|0
1646889620000|2022-03-10 05:20:20|287.26|284.06|287.47|284.27|287.47|284.27|287.26|284.06|0
1646889630000|2022-03-10 05:20:30|287.58|284.38|287.69|284.49|287.69|284.49|287.58|284.38|0
1646889640000|2022-03-10 05:20:40|287.47|284.27|287.25|284.05|287.47|284.27|287.25|284.05|0
1646889650000|2022-03-10 05:20:50|287.04|283.84|286.93|283.73|287.04|283.84|286.93|283.73|0
1646889660000|2022-03-10 05:21:00|287.04|283.84|287.04|283.84|287.04|283.84|287.04|283.84|0
1646889670000|2022-03-10 05:21:10|287.14|283.94|287.14|283.94|287.14|283.94|287.14|283.94|0
1646889680000|2022-03-10 05:21:20|287.25|284.05|287.25|284.05|287.25|284.05|287.25|284.05|0
1646889700000|2022-03-10 05:21:40|286.82|283.62|286.71|283.51|286.82|283.62|286.71|283.51|0
1646889710000|2022-03-10 05:21:50|286.6|283.4|286.6|283.4|286.6|283.4|286.49|283.29|0
1646889720000|2022-03-10 05:22:00|286.39|283.19|286.27|283.07|286.39|283.19|286.27|283.07|0
1646889730000|2022-03-10 05:22:10|286.17|282.97|286.17|282.97|286.39|283.19|286.17|282.97|0
1646889760000|2022-03-10 05:22:40|286.06|282.86|286.17|282.97|286.17|282.97|286.06|282.86|0
1646889770000|2022-03-10 05:22:50|285.74|282.54|285.52|282.32|285.74|282.54|285.52|282.32|0
1646889790000|2022-03-10 05:23:10|285.62|282.42|285.52|282.32|285.74|282.54|285.52|282.32|0
1646889800000|2022-03-10 05:23:20|285.62|282.42|285.74|282.54|285.74|282.54|285.62|282.42|0
1646889810000|2022-03-10 05:23:30|286.17|282.97|286.38|283.18|286.38|283.18|286.17|282.97|0
1646889820000|2022-03-10 05:23:40|286.17|282.97|286.17|282.97|286.17|282.97|286.17|282.97|0
1646889830000|2022-03-10 05:23:50|286.38|283.18|286.38|283.18|286.38|283.18|286.38|283.18|0
1646889840000|2022-03-10 05:24:00|286.27|283.07|286.38|283.18|286.38|283.18|286.17|282.97|0
1646889860000|2022-03-10 05:24:20|286.6|283.4|286.6|283.4|286.6|283.4|286.6|283.4|0
1646889870000|2022-03-10 05:24:30|286.38|283.18|286.16|282.96|286.38|283.18|286.16|282.96|0
1646889880000|2022-03-10 05:24:40|286.38|283.18|286.38|283.18|286.38|283.18|286.38|283.18|0
1646889890000|2022-03-10 05:24:50|286.27|283.07|286.16|282.96|286.27|283.07|286.05|282.85|0
1646889900000|2022-03-10 05:25:00|285.95|282.75|285.62|282.42|285.95|282.75|285.52|282.32|0
1646889910000|2022-03-10 05:25:10|285.52|282.32|285.52|282.32|285.52|282.32|285.52|282.32|0
1646889920000|2022-03-10 05:25:20|285.3|282.1|285.3|282.1|285.3|282.1|285.3|282.1|0
1646889930000|2022-03-10 05:25:30|285.08|281.88|285.08|281.88|285.08|281.88|285.08|281.88|0
1646889940000|2022-03-10 05:25:40|285.3|282.1|285.19|281.99|285.3|282.1|285.19|281.99|0
1646889950000|2022-03-10 05:25:50|285.3|282.1|285.3|282.1|285.3|282.1|285.3|282.1|0
1646889960000|2022-03-10 05:26:00|285.51|282.31|285.51|282.31|285.51|282.31|285.51|282.31|0
1646889970000|2022-03-10 05:26:10|285.73|282.53|285.95|282.75|285.95|282.75|285.73|282.53|0
1646889980000|2022-03-10 05:26:20|285.73|282.53|285.51|282.31|285.94|282.74|285.51|282.31|0
1646889990000|2022-03-10 05:26:30|285.4|282.2|285.51|282.31|285.51|282.31|285.3|282.1|0
1646890000000|2022-03-10 05:26:40|285.73|282.53|285.51|282.31|285.73|282.53|285.51|282.31|0
1646890010000|2022-03-10 05:26:50|285.3|282.1|285.3|282.1|285.3|282.1|285.3|282.1|0
1646890020000|2022-03-10 05:27:00|285.18|281.98|285.18|281.98|285.3|282.1|285.18|281.98|0
1646890030000|2022-03-10 05:27:10|285.08|281.88|285.08|281.88|285.3|282.1|285.08|281.88|0
1646890050000|2022-03-10 05:27:30|285.29|282.09|285.29|282.09|285.29|282.09|285.29|282.09|0
1646890060000|2022-03-10 05:27:40|285.08|281.88|285.08|281.88|285.08|281.88|285.08|281.88|0
1646890070000|2022-03-10 05:27:50|285.18|281.98|285.08|281.88|285.18|281.98|285.08|281.88|0
1646890090000|2022-03-10 05:28:10|285.29|282.09|285.29|282.09|285.29|282.09|285.29|282.09|0
1646890100000|2022-03-10 05:28:20|285.08|281.88|285.29|282.09|285.29|282.09|285.08|281.88|0
1646890130000|2022-03-10 05:28:50|285.18|281.98|285.18|281.98|285.18|281.98|285.18|281.98|0
1646890140000|2022-03-10 05:29:00|285.29|282.09|285.29|282.09|285.51|282.31|285.29|282.09|0
1646890160000|2022-03-10 05:29:20|285.18|281.98|285.29|282.09|285.29|282.09|285.18|281.98|0
1646890180000|2022-03-10 05:29:40|285.39|282.19|285.29|282.09|285.39|282.19|285.29|282.09|0
1646890190000|2022-03-10 05:29:50|285.18|281.98|285.5|282.3|285.5|282.3|285.18|281.98|0
1646890200000|2022-03-10 05:30:00|286.15|282.95|285.5|282.3|286.37|283.17|285.5|282.3|0
1646890210000|2022-03-10 05:30:10|285.61|282.41|285.94|282.74|286.15|282.95|285.61|282.41|0
1646890220000|2022-03-10 05:30:20|286.15|282.95|285.72|282.52|286.15|282.95|285.5|282.3|0
1646890230000|2022-03-10 05:30:30|285.94|282.74|285.72|282.52|285.94|282.74|285.72|282.52|0
1646890240000|2022-03-10 05:30:40|285.82|282.62|285.72|282.52|285.82|282.62|285.72|282.52|0
1646890250000|2022-03-10 05:30:50|285.82|282.62|285.82|282.62|285.82|282.62|285.82|282.62|0
1646890260000|2022-03-10 05:31:00|285.72|282.52|285.5|282.3|285.72|282.52|285.5|282.3|0
1646890270000|2022-03-10 05:31:10|285.29|282.09|285.29|282.09|285.29|282.09|285.29|282.09|0
1646890280000|2022-03-10 05:31:20|285.07|281.87|285.07|281.87|285.29|282.09|285.07|281.87|0
1646890290000|2022-03-10 05:31:30|285.17|281.97|285.07|281.87|285.17|281.97|285.07|281.87|0
1646890300000|2022-03-10 05:31:40|285.17|281.97|285.17|281.97|285.17|281.97|285.17|281.97|0
1646890310000|2022-03-10 05:31:50|285.07|281.87|285.28|282.08|285.28|282.08|285.07|281.87|0
1646890320000|2022-03-10 05:32:00|285.5|282.3|285.5|282.3|285.5|282.3|285.5|282.3|0
1646890330000|2022-03-10 05:32:10|285.28|282.08|285.93|282.73|285.93|282.73|285.28|282.08|0
1646890340000|2022-03-10 05:32:20|285.72|282.52|285.5|282.3|285.72|282.52|285.5|282.3|0
1646890350000|2022-03-10 05:32:30|285.39|282.19|285.39|282.19|285.39|282.19|285.39|282.19|0
1646890360000|2022-03-10 05:32:40|285.5|282.3|285.5|282.3|285.5|282.3|285.5|282.3|0
1646890370000|2022-03-10 05:32:50|285.39|282.19|285.5|282.3|285.5|282.3|285.39|282.19|0
1646890390000|2022-03-10 05:33:10|285.71|282.51|285.93|282.73|285.93|282.73|285.71|282.51|0
1646890410000|2022-03-10 05:33:30|285.82|282.62|285.93|282.73|285.93|282.73|285.82|282.62|0
1646890420000|2022-03-10 05:33:40|286.14|282.94|286.14|282.94|286.14|282.94|286.14|282.94|0
1646890430000|2022-03-10 05:33:50|285.93|282.73|285.71|282.51|285.93|282.73|285.71|282.51|0
1646890440000|2022-03-10 05:34:00|285.93|282.73|285.93|282.73|285.93|282.73|285.93|282.73|0
1646890450000|2022-03-10 05:34:10|285.71|282.51|285.6|282.4|285.71|282.51|285.49|282.29|0
1646890460000|2022-03-10 05:34:20|285.71|282.51|285.49|282.29|285.71|282.51|285.49|282.29|0
1646890470000|2022-03-10 05:34:30|285.38|282.18|285.71|282.51|285.71|282.51|285.38|282.18|0
1646890480000|2022-03-10 05:34:40|285.81|282.61|285.71|282.51|285.81|282.61|285.71|282.51|0
1646890490000|2022-03-10 05:34:50|285.28|282.08|285.28|282.08|285.28|282.08|285.28|282.08|0
1646890500000|2022-03-10 05:35:00|285.49|282.29|285.71|282.51|285.71|282.51|285.49|282.29|0
1646890510000|2022-03-10 05:35:10|286.14|282.94|286.14|282.94|286.14|282.94|286.14|282.94|0
1646890520000|2022-03-10 05:35:20|286.36|283.16|286.36|283.16|286.46|283.26|286.36|283.16|0
1646890530000|2022-03-10 05:35:30|286.57|283.37|286.57|283.37|286.57|283.37|286.57|283.37|0
1646890540000|2022-03-10 05:35:40|286.36|283.16|285.49|282.29|286.36|283.16|285.49|282.29|0
1646890550000|2022-03-10 05:35:50|285.71|282.51|285.71|282.51|285.71|282.51|285.71|282.51|0
1646890560000|2022-03-10 05:36:00|285.92|282.72|285.92|282.72|285.92|282.72|285.92|282.72|0
1646890570000|2022-03-10 05:36:10|286.03|282.83|286.14|282.94|286.14|282.94|286.03|282.83|0
1646890580000|2022-03-10 05:36:20|285.92|282.72|285.92|282.72|285.92|282.72|285.92|282.72|0
1646890610000|2022-03-10 05:36:50|285.81|282.61|285.7|282.5|285.81|282.61|285.7|282.5|0
1646890620000|2022-03-10 05:37:00|285.49|282.29|285.59|282.39|285.7|282.5|285.49|282.29|0
1646890630000|2022-03-10 05:37:10|285.49|282.29|285.7|282.5|285.7|282.5|285.49|282.29|0
1646890640000|2022-03-10 05:37:20|285.81|282.61|285.92|282.72|285.92|282.72|285.81|282.61|0
1646890650000|2022-03-10 05:37:30|286.35|283.15|286.35|283.15|286.35|283.15|286.35|283.15|0
1646890670000|2022-03-10 05:37:50|286.45|283.25|286.35|283.15|286.45|283.25|286.35|283.15|0
1646890680000|2022-03-10 05:38:00|286.13|282.93|285.92|282.72|286.13|282.93|285.92|282.72|0
1646890690000|2022-03-10 05:38:10|286.13|282.93|286.35|283.15|286.35|283.15|286.13|282.93|0
1646890700000|2022-03-10 05:38:20|286.57|283.37|287|283.8|287|283.8|286.57|283.37|0
1646890710000|2022-03-10 05:38:30|287.21|284.01|286.78|283.58|287.21|284.01|286.78|283.58|0
1646890730000|2022-03-10 05:38:50|286.67|283.47|286.67|283.47|286.67|283.47|286.67|283.47|0
1646890740000|2022-03-10 05:39:00|286.78|283.58|286.78|283.58|286.78|283.58|286.78|283.58|0
1646890770000|2022-03-10 05:39:30|286.56|283.36|286.78|283.58|286.78|283.58|286.56|283.36|0
1646890780000|2022-03-10 05:39:40|286.99|283.79|286.99|283.79|286.99|283.79|286.99|283.79|0
1646890790000|2022-03-10 05:39:50|286.78|283.58|286.99|283.79|286.99|283.79|286.78|283.58|0
1646890820000|2022-03-10 05:40:20|287.1|283.9|286.99|283.79|287.1|283.9|286.99|283.79|0
1646890830000|2022-03-10 05:40:30|286.88|283.68|286.88|283.68|286.88|283.68|286.88|283.68|0
1646890840000|2022-03-10 05:40:40|286.78|283.58|286.78|283.58|286.88|283.68|286.78|283.58|0
1646890860000|2022-03-10 05:41:00|286.77|283.57|286.77|283.57|286.77|283.57|286.77|283.57|0
1646890870000|2022-03-10 05:41:10|286.99|283.79|286.77|283.57|286.99|283.79|286.77|283.57|0
1646890880000|2022-03-10 05:41:20|286.99|283.79|287.21|284.01|287.21|284.01|286.99|283.79|0
1646890890000|2022-03-10 05:41:30|286.99|283.79|286.77|283.57|286.99|283.79|286.77|283.57|0
1646890900000|2022-03-10 05:41:40|286.56|283.36|286.56|283.36|286.56|283.36|286.56|283.36|0
1646890910000|2022-03-10 05:41:50|286.34|283.14|286.34|283.14|286.34|283.14|286.34|283.14|0
1646890920000|2022-03-10 05:42:00|286.56|283.36|286.56|283.36|286.56|283.36|286.34|283.14|0
1646890930000|2022-03-10 05:42:10|286.77|283.57|286.99|283.79|286.99|283.79|286.56|283.36|0
1646890940000|2022-03-10 05:42:20|287.2|284|286.99|283.79|287.2|284|286.99|283.79|0
1646890950000|2022-03-10 05:42:30|287.09|283.89|287.09|283.89|287.09|283.89|287.09|283.89|0
1646890960000|2022-03-10 05:42:40|286.99|283.79|286.99|283.79|287.2|284|286.99|283.79|0
1646890970000|2022-03-10 05:42:50|286.87|283.67|286.99|283.79|286.99|283.79|286.87|283.67|0
1646890980000|2022-03-10 05:43:00|286.77|283.57|286.55|283.35|286.77|283.57|286.55|283.35|0
1646890990000|2022-03-10 05:43:10|286.44|283.24|286.66|283.46|286.66|283.46|286.34|283.14|0
1646891000000|2022-03-10 05:43:20|286.77|283.57|286.77|283.57|286.99|283.79|286.77|283.57|0
1646891020000|2022-03-10 05:43:40|286.99|283.79|286.87|283.67|286.99|283.79|286.77|283.57|0
1646891030000|2022-03-10 05:43:50|286.98|283.78|286.98|283.78|286.98|283.78|286.98|283.78|0
1646891040000|2022-03-10 05:44:00|286.87|283.67|287.09|283.89|287.2|284|286.87|283.67|0
1646891050000|2022-03-10 05:44:10|287.2|284|287.2|284|287.2|284|287.2|284|0
1646891080000|2022-03-10 05:44:40|287.63|284.43|286.87|283.67|287.63|284.43|286.87|283.67|0
1646891090000|2022-03-10 05:44:50|286.98|283.78|287.09|283.89|287.09|283.89|286.98|283.78|0
1646891100000|2022-03-10 05:45:00|287.2|284|286.98|283.78|287.2|284|286.98|283.78|0
1646891110000|2022-03-10 05:45:10|287.2|284|287.2|284|287.2|284|287.2|284|0
1646891120000|2022-03-10 05:45:20|286.98|283.78|286.98|283.78|286.98|283.78|286.98|283.78|0
1646891130000|2022-03-10 05:45:30|287.2|284|287.41|284.21|287.41|284.21|287.2|284|0
1646891140000|2022-03-10 05:45:40|287.2|284|287.2|284|287.2|284|287.2|284|0
1646891150000|2022-03-10 05:45:50|287.3|284.1|287.41|284.21|287.41|284.21|287.08|283.88|0
1646891160000|2022-03-10 05:46:00|287.2|284|286.98|283.78|287.2|284|286.98|283.78|0
1646891170000|2022-03-10 05:46:10|287.2|284|287.63|284.43|287.63|284.43|287.2|284|0
1646891180000|2022-03-10 05:46:20|287.73|284.53|288.93|285.73|288.93|285.73|287.63|284.43|0
1646891190000|2022-03-10 05:46:30|288.49|285.29|288.93|285.73|288.93|285.73|288.38|285.18|0
1646891200000|2022-03-10 05:46:40|288.6|285.4|288.71|285.51|288.71|285.51|288.49|285.29|0
1646891210000|2022-03-10 05:46:50|288.81|285.61|287.95|284.75|288.81|285.61|287.95|284.75|0
1646891220000|2022-03-10 05:47:00|288.6|285.4|288.71|285.51|288.71|285.51|288.6|285.4|0
1646891230000|2022-03-10 05:47:10|288.81|285.61|288.81|285.61|288.93|285.73|288.81|285.61|0
1646891240000|2022-03-10 05:47:20|288.71|285.51|289.03|285.83|289.03|285.83|288.71|285.51|0
1646891250000|2022-03-10 05:47:30|289.14|285.94|289.14|285.94|289.14|285.94|288.93|285.73|0
1646891260000|2022-03-10 05:47:40|289.03|285.83|288.92|285.72|289.03|285.83|288.81|285.61|0
1646891270000|2022-03-10 05:47:50|289.14|285.94|289.14|285.94|289.14|285.94|289.14|285.94|0
1646891280000|2022-03-10 05:48:00|289.03|285.83|288.92|285.72|289.14|285.94|288.92|285.72|0
1646891300000|2022-03-10 05:48:20|289.03|285.83|288.92|285.72|289.14|285.94|288.92|285.72|0
1646891310000|2022-03-10 05:48:30|288.81|285.61|288.92|285.72|288.92|285.72|288.81|285.61|0
1646891330000|2022-03-10 05:48:50|288.81|285.61|288.81|285.61|288.81|285.61|288.81|285.61|0
1646891340000|2022-03-10 05:49:00|288.7|285.5|288.27|285.07|288.7|285.5|288.27|285.07|0
1646891350000|2022-03-10 05:49:10|288.49|285.29|288.49|285.29|288.49|285.29|288.49|285.29|0
1646891360000|2022-03-10 05:49:20|288.27|285.07|288.27|285.07|288.27|285.07|288.27|285.07|0
1646891370000|2022-03-10 05:49:30|288.49|285.29|288.37|285.17|288.49|285.29|288.37|285.17|0
1646891380000|2022-03-10 05:49:40|288.27|285.07|288.27|285.07|288.27|285.07|288.27|285.07|0
1646891390000|2022-03-10 05:49:50|288.49|285.29|288.49|285.29|288.49|285.29|288.49|285.29|0
1646891400000|2022-03-10 05:50:00|288.59|285.39|288.92|285.72|288.92|285.72|288.59|285.39|0
1646891410000|2022-03-10 05:50:10|289.14|285.94|289.35|286.15|289.35|286.15|288.7|285.5|0
1646891420000|2022-03-10 05:50:20|289.14|285.94|289.24|286.04|289.35|286.15|289.14|285.94|0
1646891430000|2022-03-10 05:50:30|288.92|285.72|288.48|285.28|288.92|285.72|288.48|285.28|0
1646891440000|2022-03-10 05:50:40|288.59|285.39|288.92|285.72|289.02|285.82|288.48|285.28|0
1646891450000|2022-03-10 05:50:50|288.7|285.5|288.92|285.72|288.92|285.72|288.7|285.5|0
1646891460000|2022-03-10 05:51:00|289.13|285.93|289.24|286.04|289.24|286.04|289.13|285.93|0
1646891470000|2022-03-10 05:51:10|289.13|285.93|289.13|285.93|289.13|285.93|288.92|285.72|0
1646891480000|2022-03-10 05:51:20|289.24|286.04|289.35|286.15|289.35|286.15|289.24|286.04|0
1646891490000|2022-03-10 05:51:30|289.13|285.93|289.13|285.93|289.13|285.93|289.02|285.82|0
1646891510000|2022-03-10 05:51:50|289.57|286.37|289.57|286.37|289.57|286.37|289.45|286.25|0
1646891520000|2022-03-10 05:52:00|289.78|286.58|289.35|286.15|289.78|286.58|289.35|286.15|0
1646891530000|2022-03-10 05:52:10|289.13|285.93|288.7|285.5|289.13|285.93|288.7|285.5|0
1646891540000|2022-03-10 05:52:20|288.8|285.6|289.35|286.15|289.35|286.15|288.8|285.6|0
1646891550000|2022-03-10 05:52:30|289.56|286.36|289.56|286.36|289.56|286.36|289.56|286.36|0
1646891570000|2022-03-10 05:52:50|289.13|285.93|289.67|286.47|289.67|286.47|289.13|285.93|0
1646891580000|2022-03-10 05:53:00|289.56|286.36|289.23|286.03|289.56|286.36|289.23|286.03|0
1646891590000|2022-03-10 05:53:10|289.13|285.93|289.02|285.82|289.13|285.93|288.91|285.71|0
1646891600000|2022-03-10 05:53:20|288.91|285.71|289.35|286.15|289.35|286.15|288.91|285.71|0
1646891610000|2022-03-10 05:53:30|289.34|286.14|289.34|286.14|289.34|286.14|289.13|285.93|0
1646891620000|2022-03-10 05:53:40|289.13|285.93|289.13|285.93|289.13|285.93|289.01|285.81|0
1646891630000|2022-03-10 05:53:50|288.91|285.71|288.91|285.71|289.01|285.81|288.91|285.71|0
1646891650000|2022-03-10 05:54:10|288.48|285.28|288.69|285.49|288.69|285.49|288.48|285.28|0
1646891660000|2022-03-10 05:54:20|288.91|285.71|289.56|286.36|289.56|286.36|288.91|285.71|0
1646891670000|2022-03-10 05:54:30|289.34|286.14|289.13|285.93|289.34|286.14|289.13|285.93|0
1646891680000|2022-03-10 05:54:40|289.34|286.14|289.34|286.14|289.34|286.14|289.23|286.03|0
1646891690000|2022-03-10 05:54:50|289.45|286.25|289.99|286.79|289.99|286.79|289.45|286.25|0
1646891700000|2022-03-10 05:55:00|289.88|286.68|290.1|286.9|290.1|286.9|289.88|286.68|0
1646891710000|2022-03-10 05:55:10|290.43|287.23|290.64|287.44|290.64|287.44|290.1|286.9|0
1646891720000|2022-03-10 05:55:20|290.43|287.23|290.43|287.23|290.43|287.23|290.43|287.23|0
1646891730000|2022-03-10 05:55:30|290.31|287.11|290.31|287.11|290.31|287.11|290.21|287.01|0
1646891740000|2022-03-10 05:55:40|290.21|287.01|290.31|287.11|290.31|287.11|290.21|287.01|0
1646891750000|2022-03-10 05:55:50|290.21|287.01|290.21|287.01|290.42|287.22|290.21|287.01|0
1646891760000|2022-03-10 05:56:00|290.42|287.22|290.64|287.44|290.64|287.44|290.31|287.11|0
1646891770000|2022-03-10 05:56:10|290.86|287.66|290.86|287.66|290.86|287.66|290.86|287.66|0
1646891780000|2022-03-10 05:56:20|290.53|287.33|290.53|287.33|290.64|287.44|290.53|287.33|0
1646891790000|2022-03-10 05:56:30|290.64|287.44|290.64|287.44|290.64|287.44|290.64|287.44|0
1646891800000|2022-03-10 05:56:40|290.42|287.22|290.21|287.01|290.42|287.22|290.21|287.01|0
1646891810000|2022-03-10 05:56:50|289.55|286.35|289.44|286.24|289.99|286.79|289.34|286.14|0
1646891820000|2022-03-10 05:57:00|289.55|286.35|289.34|286.14|289.55|286.35|289.34|286.14|0
1646891830000|2022-03-10 05:57:10|289.12|285.92|289.12|285.92|289.12|285.92|289.12|285.92|0
1646891840000|2022-03-10 05:57:20|289.77|286.57|289.77|286.57|289.77|286.57|289.55|286.35|0
1646891860000|2022-03-10 05:57:40|289.99|286.79|289.12|285.92|289.99|286.79|289.12|285.92|0
1646891870000|2022-03-10 05:57:50|289.33|286.13|289.22|286.02|289.33|286.13|289.22|286.02|0
1646891880000|2022-03-10 05:58:00|288.9|285.7|289.12|285.92|289.12|285.92|288.9|285.7|0
1646891890000|2022-03-10 05:58:10|289.22|286.02|289.33|286.13|289.33|286.13|289.22|286.02|0
1646891910000|2022-03-10 05:58:30|289.55|286.35|289.98|286.78|289.98|286.78|289.22|286.02|0
1646891920000|2022-03-10 05:58:40|290.2|287|289.77|286.57|290.2|287|289.77|286.57|0
1646891930000|2022-03-10 05:58:50|289.98|286.78|289.87|286.67|289.98|286.78|289.87|286.67|0
1646891940000|2022-03-10 05:59:00|289.77|286.57|290.09|286.89|290.09|286.89|289.44|286.24|0
1646891950000|2022-03-10 05:59:10|289.98|286.78|289.55|286.35|289.98|286.78|289.55|286.35|0
1646891960000|2022-03-10 05:59:20|289.65|286.45|289.55|286.35|289.77|286.57|289.55|286.35|0
1646891970000|2022-03-10 05:59:30|289.87|286.67|289.76|286.56|290.2|287|289.76|286.56|0
1646891980000|2022-03-10 05:59:40|289.55|286.35|289|285.8|289.55|286.35|289|285.8|0
1646891990000|2022-03-10 05:59:50|288.9|285.7|289.11|285.91|289.11|285.91|288.68|285.48|0
1646892000000|2022-03-10 06:00:00|290.42|287.22|290.08|286.88|290.42|287.22|289.98|286.78|0
1646892010000|2022-03-10 06:00:10|289.87|286.67|289.76|286.56|289.87|286.67|289.55|286.35|0
1646892020000|2022-03-10 06:00:20|289.98|286.78|289.55|286.35|289.98|286.78|289.55|286.35|0
1646892030000|2022-03-10 06:00:30|289.43|286.23|289.55|286.35|289.55|286.35|289.43|286.23|0
1646892040000|2022-03-10 06:00:40|289.33|286.13|289.22|286.02|289.33|286.13|289.22|286.02|0
1646892050000|2022-03-10 06:00:50|289.11|285.91|288.68|285.48|289.11|285.91|288.68|285.48|0
1646892060000|2022-03-10 06:01:00|288.89|285.69|288.89|285.69|288.89|285.69|288.78|285.58|0
1646892070000|2022-03-10 06:01:10|288.68|285.48|288.78|285.58|288.89|285.69|288.68|285.48|0
1646892080000|2022-03-10 06:01:20|288.89|285.69|288.89|285.69|289.11|285.91|288.89|285.69|0
1646892090000|2022-03-10 06:01:30|288.13|284.93|288.68|285.48|288.68|285.48|288.13|284.93|0
1646892100000|2022-03-10 06:01:40|288.56|285.36|288.56|285.36|288.56|285.36|288.56|285.36|0
1646892110000|2022-03-10 06:01:50|289.11|285.91|288.89|285.69|289.11|285.91|288.89|285.69|0
1646892120000|2022-03-10 06:02:00|289|285.8|289.98|286.78|289.98|286.78|289|285.8|0
1646892130000|2022-03-10 06:02:10|290.41|287.21|290.19|286.99|290.63|287.43|290.19|286.99|0
1646892140000|2022-03-10 06:02:20|289.86|286.66|289.86|286.66|289.86|286.66|289.76|286.56|0
1646892150000|2022-03-10 06:02:30|290.19|286.99|290.19|286.99|290.19|286.99|290.19|286.99|0
1646892160000|2022-03-10 06:02:40|290.3|287.1|290.41|287.21|290.63|287.43|290.3|287.1|0
1646892170000|2022-03-10 06:02:50|290.19|286.99|289.97|286.77|290.19|286.99|289.76|286.56|0
1646892180000|2022-03-10 06:03:00|290.51|287.31|290.19|286.99|290.51|287.31|290.19|286.99|0
1646892190000|2022-03-10 06:03:10|290.08|286.88|290.19|286.99|290.19|286.99|289.97|286.77|0
1646892200000|2022-03-10 06:03:20|290.51|287.31|290.62|287.42|290.62|287.42|290.51|287.31|0
1646892210000|2022-03-10 06:03:30|290.41|287.21|290.41|287.21|290.41|287.21|290.29|287.09|0
1646892220000|2022-03-10 06:03:40|290.19|286.99|290.08|286.88|290.19|286.99|290.08|286.88|0
1646892230000|2022-03-10 06:03:50|289.97|286.77|289.97|286.77|289.97|286.77|289.97|286.77|0
1646892240000|2022-03-10 06:04:00|289.54|286.34|289.54|286.34|289.54|286.34|289.54|286.34|0
1646892250000|2022-03-10 06:04:10|289.75|286.55|289.64|286.44|289.75|286.55|289.64|286.44|0
1646892260000|2022-03-10 06:04:20|289.75|286.55|289.54|286.34|289.75|286.55|289.54|286.34|0
1646892280000|2022-03-10 06:04:40|289.42|286.22|289.64|286.44|289.64|286.44|289.42|286.22|0
1646892290000|2022-03-10 06:04:50|289.54|286.34|289.54|286.34|289.54|286.34|289.54|286.34|0
1646892300000|2022-03-10 06:05:00|289.64|286.44|289.32|286.12|289.64|286.44|289.32|286.12|0
1646892310000|2022-03-10 06:05:10|289.21|286.01|289.1|285.9|289.32|286.12|289.1|285.9|0
1646892320000|2022-03-10 06:05:20|289.32|286.12|289.1|285.9|289.32|286.12|289.1|285.9|0
1646892330000|2022-03-10 06:05:30|289.32|286.12|289.42|286.22|289.53|286.33|289.32|286.12|0
1646892340000|2022-03-10 06:05:40|289.53|286.33|289.75|286.55|289.75|286.55|289.53|286.33|0
1646892350000|2022-03-10 06:05:50|289.53|286.33|289.75|286.55|289.75|286.55|289.53|286.33|0
1646892360000|2022-03-10 06:06:00|290.4|287.2|290.18|286.98|290.4|287.2|290.18|286.98|0
1646892370000|2022-03-10 06:06:10|289.97|286.77|289.64|286.44|289.97|286.77|289.64|286.44|0
1646892380000|2022-03-10 06:06:20|291.05|287.85|290.94|287.74|291.27|288.07|290.94|287.74|0
1646892390000|2022-03-10 06:06:30|291.05|287.85|291.27|288.07|291.49|288.29|291.05|287.85|0
1646892400000|2022-03-10 06:06:40|290.07|286.87|290.18|286.98|290.18|286.98|290.07|286.87|0
1646892420000|2022-03-10 06:07:00|289.96|286.76|289.42|286.22|289.96|286.76|289.42|286.22|0
1646892430000|2022-03-10 06:07:10|289.31|286.11|289.31|286.11|289.31|286.11|289.31|286.11|0
1646892440000|2022-03-10 06:07:20|289.2|286|289.31|286.11|289.31|286.11|289.2|286|0
1646892450000|2022-03-10 06:07:30|289.42|286.22|289.53|286.33|289.53|286.33|289.42|286.22|0
1646892460000|2022-03-10 06:07:40|289.63|286.43|289.75|286.55|289.75|286.55|289.63|286.43|0
1646892470000|2022-03-10 06:07:50|289.96|286.76|289.96|286.76|289.96|286.76|289.75|286.55|0
1646892480000|2022-03-10 06:08:00|289.85|286.65|289.96|286.76|289.96|286.76|289.85|286.65|0
1646892490000|2022-03-10 06:08:10|290.4|287.2|291.27|288.07|291.27|288.07|290.4|287.2|0
1646892500000|2022-03-10 06:08:20|291.05|287.85|290.93|287.73|291.05|287.85|290.93|287.73|0
1646892510000|2022-03-10 06:08:30|290.61|287.41|290.5|287.3|290.61|287.41|290.5|287.3|0
1646892520000|2022-03-10 06:08:40|290.61|287.41|290.61|287.41|290.61|287.41|290.61|287.41|0
1646892530000|2022-03-10 06:08:50|290.83|287.63|290.83|287.63|290.83|287.63|290.72|287.52|0
1646892540000|2022-03-10 06:09:00|290.93|287.73|290.83|287.63|290.93|287.73|290.83|287.63|0
1646892550000|2022-03-10 06:09:10|290.93|287.73|290.61|287.41|290.93|287.73|290.61|287.41|0
1646892560000|2022-03-10 06:09:20|290.39|287.19|290.39|287.19|290.39|287.19|290.39|287.19|0
1646892570000|2022-03-10 06:09:30|290.18|286.98|290.71|287.51|290.71|287.51|290.18|286.98|0
1646892580000|2022-03-10 06:09:40|291.04|287.84|291.37|288.17|291.37|288.17|291.04|287.84|0
1646892590000|2022-03-10 06:09:50|291.48|288.28|291.48|288.28|291.48|288.28|291.48|288.28|0
1646892600000|2022-03-10 06:10:00|291.7|288.5|290.17|286.97|291.7|288.5|290.17|286.97|0
1646892610000|2022-03-10 06:10:10|290.06|286.86|289.96|286.76|290.06|286.86|289.96|286.76|0
1646892620000|2022-03-10 06:10:20|289.84|286.64|289.84|286.64|289.84|286.64|289.74|286.54|0
1646892630000|2022-03-10 06:10:30|289.96|286.76|289.52|286.32|289.96|286.76|289.52|286.32|0
1646892640000|2022-03-10 06:10:40|289.63|286.43|289.74|286.54|289.74|286.54|289.63|286.43|0
1646892650000|2022-03-10 06:10:50|289.63|286.43|289.41|286.21|289.74|286.54|289.41|286.21|0
1646892660000|2022-03-10 06:11:00|288.87|285.67|288.87|285.67|289.3|286.1|288.87|285.67|0
1646892670000|2022-03-10 06:11:10|289.09|285.89|289.09|285.89|289.09|285.89|288.97|285.77|0
1646892680000|2022-03-10 06:11:20|289.19|285.99|289.74|286.54|289.74|286.54|289.19|285.99|0
1646892690000|2022-03-10 06:11:30|289.84|286.64|289.62|286.42|289.84|286.64|289.52|286.32|0
1646892700000|2022-03-10 06:11:40|289.52|286.32|289.3|286.1|289.52|286.32|289.3|286.1|0
1646892710000|2022-03-10 06:11:50|289.52|286.32|289.09|285.89|289.52|286.32|289.09|285.89|0
1646892720000|2022-03-10 06:12:00|289.52|286.32|289.41|286.21|289.52|286.32|289.41|286.21|0
1646892730000|2022-03-10 06:12:10|289.74|286.54|289.52|286.32|289.74|286.54|289.52|286.32|0
1646892740000|2022-03-10 06:12:20|289.41|286.21|289.52|286.32|289.52|286.32|289.3|286.1|0
1646892750000|2022-03-10 06:12:30|290.39|287.19|290.6|287.4|290.6|287.4|290.39|287.19|0
1646892760000|2022-03-10 06:12:40|290.39|287.19|290.39|287.19|290.39|287.19|290.17|286.97|0
1646892770000|2022-03-10 06:12:50|290.27|287.07|290.27|287.07|290.39|287.19|290.17|286.97|0
1646892780000|2022-03-10 06:13:00|290.39|287.19|290.39|287.19|290.49|287.29|290.27|287.07|0
1646892790000|2022-03-10 06:13:10|289.95|286.75|289.95|286.75|289.95|286.75|289.95|286.75|0
1646892800000|2022-03-10 06:13:20|290.17|286.97|290.38|287.18|290.38|287.18|290.17|286.97|0
1646892810000|2022-03-10 06:13:30|290.49|287.29|290.6|287.4|290.6|287.4|290.38|287.18|0
1646892820000|2022-03-10 06:13:40|290.49|287.29|290.82|287.62|290.82|287.62|290.49|287.29|0
1646892830000|2022-03-10 06:13:50|291.04|287.84|291.04|287.84|291.04|287.84|290.92|287.72|0
1646892840000|2022-03-10 06:14:00|290.92|287.72|290.82|287.62|291.03|287.83|290.82|287.62|0
1646892850000|2022-03-10 06:14:10|290.6|287.4|291.25|288.05|291.25|288.05|290.6|287.4|0
1646892860000|2022-03-10 06:14:20|291.14|287.94|291.25|288.05|291.25|288.05|291.03|287.83|0
1646892870000|2022-03-10 06:14:30|291.47|288.27|291.57|288.37|291.57|288.37|291.47|288.27|0
1646892880000|2022-03-10 06:14:40|291.25|288.05|291.47|288.27|291.47|288.27|291.25|288.05|0
1646892890000|2022-03-10 06:14:50|291.03|287.83|291.03|287.83|291.03|287.83|290.92|287.72|0
1646892900000|2022-03-10 06:15:00|290.92|287.72|290.82|287.62|291.25|288.05|290.82|287.62|0
1646892910000|2022-03-10 06:15:10|290.6|287.4|290.81|287.61|290.81|287.61|290.6|287.4|0
1646892940000|2022-03-10 06:15:40|291.03|287.83|290.92|287.72|291.03|287.83|290.92|287.72|0
1646892950000|2022-03-10 06:15:50|291.03|287.83|291.25|288.05|291.25|288.05|291.03|287.83|0
1646892960000|2022-03-10 06:16:00|291.13|287.93|291.25|288.05|291.25|288.05|291.13|287.93|0
1646892970000|2022-03-10 06:16:10|291.35|288.15|291.25|288.05|291.35|288.15|291.25|288.05|0
1646892980000|2022-03-10 06:16:20|291.35|288.15|291.35|288.15|291.35|288.15|291.25|288.05|0
1646892990000|2022-03-10 06:16:30|291.25|288.05|291.25|288.05|291.25|288.05|291.25|288.05|0
1646893000000|2022-03-10 06:16:40|291.13|287.93|291.13|287.93|291.13|287.93|291.13|287.93|0
1646893010000|2022-03-10 06:16:50|291.03|287.83|291.25|288.05|291.25|288.05|291.03|287.83|0
1646893020000|2022-03-10 06:17:00|291.35|288.15|291.35|288.15|291.35|288.15|291.35|288.15|0
1646893030000|2022-03-10 06:17:10|291.25|288.05|291.24|288.04|291.35|288.15|291.24|288.04|0
1646893040000|2022-03-10 06:17:20|291.46|288.26|291.46|288.26|291.46|288.26|291.46|288.26|0
1646893050000|2022-03-10 06:17:30|291.68|288.48|291.13|287.93|291.68|288.48|291.13|287.93|0
1646893060000|2022-03-10 06:17:40|291.24|288.04|291.24|288.04|291.24|288.04|291.24|288.04|0
1646893080000|2022-03-10 06:18:00|291.03|287.83|291.24|288.04|291.24|288.04|291.03|287.83|0
1646893090000|2022-03-10 06:18:10|291.03|287.83|291.03|287.83|291.03|287.83|291.03|287.83|0
1646893100000|2022-03-10 06:18:20|290.81|287.61|290.91|287.71|291.03|287.83|290.81|287.61|0
1646893110000|2022-03-10 06:18:30|291.02|287.82|290.81|287.61|291.02|287.82|290.59|287.39|0
1646893120000|2022-03-10 06:18:40|290.59|287.39|290.16|286.96|290.59|287.39|290.16|286.96|0
1646893130000|2022-03-10 06:18:50|289.94|286.74|289.5|286.3|289.94|286.74|289.5|286.3|0
1646893140000|2022-03-10 06:19:00|289.72|286.52|289.72|286.52|289.72|286.52|289.72|286.52|0
1646893150000|2022-03-10 06:19:10|289.61|286.41|289.72|286.52|289.72|286.52|289.61|286.41|0
1646893160000|2022-03-10 06:19:20|289.94|286.74|289.94|286.74|289.94|286.74|289.94|286.74|0
1646893180000|2022-03-10 06:19:40|289.82|286.62|289.94|286.74|289.94|286.74|289.82|286.62|0
1646893190000|2022-03-10 06:19:50|290.15|286.95|289.94|286.74|290.15|286.95|289.94|286.74|0
1646893200000|2022-03-10 06:20:00|289.82|286.62|289.28|286.08|289.82|286.62|289.28|286.08|0
1646893210000|2022-03-10 06:20:10|289.17|285.97|289.07|285.87|289.17|285.97|289.07|285.87|0
1646893220000|2022-03-10 06:20:20|288.85|285.65|288.52|285.32|288.85|285.65|288.52|285.32|0
1646893230000|2022-03-10 06:20:30|288.42|285.22|288.42|285.22|288.42|285.22|288.3|285.1|0
1646893240000|2022-03-10 06:20:40|288.09|284.89|288.2|285|288.2|285|288.09|284.89|0
1646893250000|2022-03-10 06:20:50|287.98|284.78|288.2|285|288.2|285|287.98|284.78|0
1646893260000|2022-03-10 06:21:00|288.3|285.1|288.3|285.1|288.3|285.1|288.3|285.1|0
1646893270000|2022-03-10 06:21:10|288.41|285.21|288.41|285.21|288.41|285.21|288.41|285.21|0
1646893280000|2022-03-10 06:21:20|288.2|285|288.2|285|288.2|285|287.98|284.78|0
1646893300000|2022-03-10 06:21:40|288.3|285.1|287.98|284.78|288.3|285.1|287.98|284.78|0
1646893310000|2022-03-10 06:21:50|288.2|285|288.3|285.1|288.3|285.1|288.2|285|0
1646893320000|2022-03-10 06:22:00|288.41|285.21|288.41|285.21|288.41|285.21|288.41|285.21|0
1646893330000|2022-03-10 06:22:10|288.2|285|288.19|284.99|288.2|285|287.98|284.78|0
1646893340000|2022-03-10 06:22:20|288.3|285.1|288.3|285.1|288.3|285.1|288.3|285.1|0
1646893350000|2022-03-10 06:22:30|288.41|285.21|288.41|285.21|288.41|285.21|288.41|285.21|0
1646893360000|2022-03-10 06:22:40|288.3|285.1|288.19|284.99|288.3|285.1|288.19|284.99|0
1646893370000|2022-03-10 06:22:50|288.41|285.21|288.51|285.31|288.51|285.31|288.41|285.21|0
1646893380000|2022-03-10 06:23:00|288.63|285.43|288.63|285.43|288.63|285.43|288.63|285.43|0
1646893390000|2022-03-10 06:23:10|288.73|285.53|288.84|285.64|288.84|285.64|288.73|285.53|0
1646893400000|2022-03-10 06:23:20|288.73|285.53|288.84|285.64|288.84|285.64|288.63|285.43|0
1646893410000|2022-03-10 06:23:30|288.51|285.31|288.51|285.31|288.51|285.31|288.51|285.31|0
1646893420000|2022-03-10 06:23:40|288.63|285.43|288.51|285.31|288.63|285.43|288.41|285.21|0
1646893430000|2022-03-10 06:23:50|288.62|285.42|288.51|285.31|288.62|285.42|288.51|285.31|0
1646893440000|2022-03-10 06:24:00|288.62|285.42|288.73|285.53|288.95|285.75|288.62|285.42|0
1646893450000|2022-03-10 06:24:10|288.62|285.42|288.84|285.64|288.84|285.64|288.62|285.42|0
1646893460000|2022-03-10 06:24:20|289.06|285.86|289.06|285.86|289.06|285.86|289.06|285.86|0
1646893470000|2022-03-10 06:24:30|289.16|285.96|289.06|285.86|289.16|285.96|289.06|285.86|0
1646893500000|2022-03-10 06:25:00|289.27|286.07|289.16|285.96|289.27|286.07|289.16|285.96|0
1646893510000|2022-03-10 06:25:10|289.27|286.07|289.16|285.96|289.27|286.07|289.16|285.96|0
1646893520000|2022-03-10 06:25:20|289.27|286.07|289.05|285.85|289.27|286.07|289.05|285.85|0
1646893530000|2022-03-10 06:25:30|288.94|285.74|288.51|285.31|288.94|285.74|288.51|285.31|0
1646893540000|2022-03-10 06:25:40|288.4|285.2|288.4|285.2|288.4|285.2|288.4|285.2|0
1646893560000|2022-03-10 06:26:00|288.51|285.31|288.62|285.42|288.62|285.42|288.51|285.31|0
1646893570000|2022-03-10 06:26:10|288.4|285.2|288.4|285.2|288.4|285.2|288.4|285.2|0
1646893580000|2022-03-10 06:26:20|288.29|285.09|288.19|284.99|288.29|285.09|288.19|284.99|0
1646893590000|2022-03-10 06:26:30|288.29|285.09|287.75|284.55|288.29|285.09|287.75|284.55|0
1646893600000|2022-03-10 06:26:40|287.97|284.77|288.07|284.87|288.18|284.98|287.86|284.66|0
1646893610000|2022-03-10 06:26:50|287.75|284.55|287.75|284.55|287.75|284.55|287.75|284.55|0
1646893620000|2022-03-10 06:27:00|287.53|284.33|287.75|284.55|287.75|284.55|287.53|284.33|0
1646893640000|2022-03-10 06:27:20|287.53|284.33|287.75|284.55|287.75|284.55|287.53|284.33|0
1646893650000|2022-03-10 06:27:30|287.64|284.44|287.75|284.55|287.75|284.55|287.64|284.44|0
1646893660000|2022-03-10 06:27:40|287.53|284.33|287.42|284.22|287.53|284.33|287.42|284.22|0
1646893670000|2022-03-10 06:27:50|287.32|284.12|287.1|283.9|287.32|284.12|286.99|283.79|0
1646893690000|2022-03-10 06:28:10|287.31|284.11|287.2|284|287.31|284.11|287.2|284|0
1646893700000|2022-03-10 06:28:20|287.31|284.11|287.53|284.33|287.53|284.33|287.31|284.11|0
1646893710000|2022-03-10 06:28:30|287.31|284.11|287.1|283.9|287.31|284.11|287.1|283.9|0
1646893720000|2022-03-10 06:28:40|286.98|283.78|286.77|283.57|286.98|283.78|286.77|283.57|0
1646893730000|2022-03-10 06:28:50|286.66|283.46|286.55|283.35|286.66|283.46|286.45|283.25|0
1646893740000|2022-03-10 06:29:00|286.45|283.25|286.98|283.78|287.1|283.9|286.45|283.25|0
1646893750000|2022-03-10 06:29:10|286.77|283.57|286.66|283.46|286.88|283.68|286.66|283.46|0
1646893770000|2022-03-10 06:29:30|286.45|283.25|286.01|282.81|286.45|283.25|286.01|282.81|0
1646893780000|2022-03-10 06:29:40|286.23|283.03|286.23|283.03|286.23|283.03|286.23|283.03|0
1646893790000|2022-03-10 06:29:50|286.45|283.25|286.23|283.03|286.45|283.25|286.23|283.03|0
1646893800000|2022-03-10 06:30:00|286.45|283.25|286.44|283.24|286.66|283.46|286.44|283.24|0
1646893830000|2022-03-10 06:30:30|286.33|283.13|286.44|283.24|286.44|283.24|286.33|283.13|0
1646893840000|2022-03-10 06:30:40|286.33|283.13|286.44|283.24|286.44|283.24|286.23|283.03|0
1646893860000|2022-03-10 06:31:00|286.33|283.13|286.23|283.03|286.33|283.13|286.23|283.03|0
1646893870000|2022-03-10 06:31:10|286.33|283.13|286.87|283.67|286.88|283.68|286.33|283.13|0
1646893880000|2022-03-10 06:31:20|287.09|283.89|287.09|283.89|287.09|283.89|287.09|283.89|0
1646893890000|2022-03-10 06:31:30|286.98|283.78|286.98|283.78|286.98|283.78|286.98|283.78|0
1646893900000|2022-03-10 06:31:40|286.87|283.67|286.44|283.24|286.87|283.67|286.44|283.24|0
1646893910000|2022-03-10 06:31:50|286.33|283.13|286.22|283.02|286.33|283.13|286.22|283.02|0
1646893920000|2022-03-10 06:32:00|286.33|283.13|286.66|283.46|286.66|283.46|286.33|283.13|0
1646893930000|2022-03-10 06:32:10|286.87|283.67|286.66|283.46|286.87|283.67|286.54|283.34|0
1646893940000|2022-03-10 06:32:20|286.87|283.67|286.66|283.46|286.87|283.67|286.66|283.46|0
1646893950000|2022-03-10 06:32:30|286.87|283.67|286.54|283.34|286.87|283.67|286.54|283.34|0
1646893960000|2022-03-10 06:32:40|286.66|283.46|286.44|283.24|286.66|283.46|286.33|283.13|0
1646893970000|2022-03-10 06:32:50|286.33|283.13|286.01|282.81|286.44|283.24|285.79|282.59|0
1646893980000|2022-03-10 06:33:00|285.89|282.69|286.22|283.02|286.22|283.02|285.89|282.69|0
1646893990000|2022-03-10 06:33:10|286.01|282.81|285.79|282.59|286.01|282.81|285.79|282.59|0
1646894010000|2022-03-10 06:33:30|285.89|282.69|285.79|282.59|286|282.8|285.79|282.59|0
1646894020000|2022-03-10 06:33:40|285.57|282.37|285.57|282.37|285.57|282.37|285.57|282.37|0
1646894030000|2022-03-10 06:33:50|285.46|282.26|284.92|281.72|285.46|282.26|284.92|281.72|0
1646894040000|2022-03-10 06:34:00|285.14|281.94|285.14|281.94|285.14|281.94|285.14|281.94|0
1646894050000|2022-03-10 06:34:10|285.24|282.04|285.24|282.04|285.24|282.04|285.14|281.94|0
1646894060000|2022-03-10 06:34:20|285.35|282.15|285.57|282.37|285.57|282.37|285.35|282.15|0
1646894070000|2022-03-10 06:34:30|285.79|282.59|285.79|282.59|286|282.8|285.57|282.37|0
1646894080000|2022-03-10 06:34:40|285.57|282.37|285.57|282.37|285.57|282.37|285.46|282.26|0
1646894090000|2022-03-10 06:34:50|285.67|282.47|285.79|282.59|286|282.8|285.67|282.47|0
1646894100000|2022-03-10 06:35:00|285.78|282.58|286|282.8|286|282.8|285.78|282.58|0
1646894110000|2022-03-10 06:35:10|286.22|283.02|287.52|284.32|287.52|284.32|286.22|283.02|0
1646894120000|2022-03-10 06:35:20|287.3|284.1|287.51|284.31|287.51|284.31|287.19|283.99|0
1646894130000|2022-03-10 06:35:30|287.95|284.75|287.73|284.53|288.16|284.96|287.73|284.53|0
1646894140000|2022-03-10 06:35:40|288.16|284.96|288.05|284.85|288.16|284.96|287.95|284.75|0
1646894150000|2022-03-10 06:35:50|288.38|285.18|288.81|285.61|288.81|285.61|288.38|285.18|0
1646894160000|2022-03-10 06:36:00|288.92|285.72|288.92|285.72|289.03|285.83|288.81|285.61|0
1646894170000|2022-03-10 06:36:10|289.03|285.83|288.48|285.28|289.03|285.83|288.38|285.18|0
1646894180000|2022-03-10 06:36:20|288.6|285.4|288.48|285.28|288.7|285.5|288.38|285.18|0
1646894190000|2022-03-10 06:36:30|288.38|285.18|288.38|285.18|288.6|285.4|288.38|285.18|0
1646894200000|2022-03-10 06:36:40|288.16|284.96|287.94|284.74|288.16|284.96|287.94|284.74|0
1646894210000|2022-03-10 06:36:50|287.83|284.63|287.4|284.2|287.83|284.63|287.4|284.2|0
1646894220000|2022-03-10 06:37:00|287.51|284.31|287.29|284.09|287.62|284.42|287.29|284.09|0
1646894230000|2022-03-10 06:37:10|287.18|283.98|287.29|284.09|287.29|284.09|287.18|283.98|0
1646894240000|2022-03-10 06:37:20|287.51|284.31|287.73|284.53|287.73|284.53|287.51|284.31|0
1646894250000|2022-03-10 06:37:30|287.61|284.41|287.73|284.53|287.73|284.53|287.61|284.41|0
1646894260000|2022-03-10 06:37:40|287.94|284.74|288.26|285.06|288.26|285.06|287.94|284.74|0
1646894270000|2022-03-10 06:37:50|288.16|284.96|288.26|285.06|288.38|285.18|288.16|284.96|0
1646894280000|2022-03-10 06:38:00|288.16|284.96|288.38|285.18|288.38|285.18|288.16|284.96|0
1646894290000|2022-03-10 06:38:10|288.59|285.39|288.81|285.61|288.81|285.61|288.59|285.39|0
1646894300000|2022-03-10 06:38:20|289.03|285.83|289.02|285.82|289.03|285.83|288.91|285.71|0
1646894310000|2022-03-10 06:38:30|288.81|285.61|288.81|285.61|288.81|285.61|288.81|285.61|0
1646894320000|2022-03-10 06:38:40|288.91|285.71|288.81|285.61|288.91|285.71|288.81|285.61|0
1646894330000|2022-03-10 06:38:50|289.02|285.82|288.81|285.61|289.02|285.82|288.69|285.49|0
1646894340000|2022-03-10 06:39:00|288.91|285.71|288.59|285.39|288.91|285.71|288.59|285.39|0
1646894350000|2022-03-10 06:39:10|288.37|285.17|288.37|285.17|288.37|285.17|288.37|285.17|0
1646894370000|2022-03-10 06:39:30|288.59|285.39|288.59|285.39|288.59|285.39|288.59|285.39|0
1646894380000|2022-03-10 06:39:40|288.26|285.06|287.94|284.74|288.26|285.06|287.94|284.74|0
1646894390000|2022-03-10 06:39:50|287.72|284.52|287.94|284.74|287.94|284.74|287.72|284.52|0
1646894400000|2022-03-10 06:40:00|288.15|284.95|288.15|284.95|288.15|284.95|288.15|284.95|0
1646894410000|2022-03-10 06:40:10|287.94|284.74|287.72|284.52|287.94|284.74|287.72|284.52|0
1646894430000|2022-03-10 06:40:30|287.94|284.74|288.26|285.06|288.26|285.06|287.94|284.74|0
1646894440000|2022-03-10 06:40:40|288.15|284.95|288.26|285.06|288.26|285.06|288.15|284.95|0
1646894450000|2022-03-10 06:40:50|288.15|284.95|288.15|284.95|288.15|284.95|288.15|284.95|0
1646894460000|2022-03-10 06:41:00|287.94|284.74|287.93|284.73|287.94|284.74|287.93|284.73|0
1646894470000|2022-03-10 06:41:10|288.15|284.95|288.26|285.06|288.26|285.06|288.15|284.95|0
1646894480000|2022-03-10 06:41:20|288.37|285.17|288.37|285.17|288.47|285.27|288.37|285.17|0
1646894490000|2022-03-10 06:41:30|288.58|285.38|288.25|285.05|288.58|285.38|288.25|285.05|0
1646894500000|2022-03-10 06:41:40|288.15|284.95|288.15|284.95|288.15|284.95|288.15|284.95|0
1646894510000|2022-03-10 06:41:50|287.93|284.73|287.82|284.62|287.93|284.73|287.82|284.62|0
1646894520000|2022-03-10 06:42:00|287.93|284.73|287.72|284.52|287.93|284.73|287.72|284.52|0
1646894530000|2022-03-10 06:42:10|287.82|284.62|287.72|284.52|287.82|284.62|287.72|284.52|0
1646894540000|2022-03-10 06:42:20|287.5|284.3|287.5|284.3|287.5|284.3|287.5|284.3|0
1646894550000|2022-03-10 06:42:30|287.39|284.19|287.5|284.3|287.5|284.3|287.39|284.19|0
1646894560000|2022-03-10 06:42:40|287.28|284.08|287.06|283.86|287.28|284.08|287.06|283.86|0
1646894570000|2022-03-10 06:42:50|286.95|283.75|287.06|283.86|287.06|283.86|286.85|283.65|0
1646894590000|2022-03-10 06:43:10|287.28|284.08|287.28|284.08|287.28|284.08|287.28|284.08|0
1646894600000|2022-03-10 06:43:20|287.5|284.3|287.71|284.51|287.71|284.51|287.5|284.3|0
1646894620000|2022-03-10 06:43:40|287.93|284.73|287.93|284.73|287.93|284.73|287.93|284.73|0
1646894630000|2022-03-10 06:43:50|287.82|284.62|287.82|284.62|287.82|284.62|287.82|284.62|0
1646894640000|2022-03-10 06:44:00|287.93|284.73|288.03|284.83|288.03|284.83|287.93|284.73|0
1646894650000|2022-03-10 06:44:10|288.14|284.94|288.58|285.38|288.58|285.38|288.14|284.94|0
1646894660000|2022-03-10 06:44:20|288.36|285.16|288.36|285.16|288.58|285.38|288.36|285.16|0
1646894670000|2022-03-10 06:44:30|288.58|285.38|288.58|285.38|288.58|285.38|288.58|285.38|0
1646894680000|2022-03-10 06:44:40|288.79|285.59|288.79|285.59|288.79|285.59|288.79|285.59|0
1646894690000|2022-03-10 06:44:50|288.9|285.7|289.01|285.81|289.01|285.81|288.9|285.7|0
1646894700000|2022-03-10 06:45:00|289.23|286.03|289.44|286.24|289.44|286.24|289.23|286.03|0
1646894710000|2022-03-10 06:45:10|289.23|286.03|289.23|286.03|289.23|286.03|289.23|286.03|0
1646894720000|2022-03-10 06:45:20|289.66|286.46|289.66|286.46|289.66|286.46|289.66|286.46|0
1646894730000|2022-03-10 06:45:30|289.23|286.03|289.23|286.03|289.23|286.03|289.23|286.03|0
1646894740000|2022-03-10 06:45:40|288.9|285.7|288.79|285.59|289.01|285.81|288.79|285.59|0
1646894750000|2022-03-10 06:45:50|288.9|285.7|288.89|285.69|288.9|285.7|288.89|285.69|0
1646894760000|2022-03-10 06:46:00|289.01|285.81|288.79|285.59|289.01|285.81|288.79|285.59|0
1646894770000|2022-03-10 06:46:10|288.57|285.37|289.01|285.81|289.01|285.81|288.57|285.37|0
1646894780000|2022-03-10 06:46:20|288.79|285.59|288.57|285.37|288.79|285.59|288.57|285.37|0
1646894790000|2022-03-10 06:46:30|288.36|285.16|287.92|284.72|288.36|285.16|287.92|284.72|0
1646894800000|2022-03-10 06:46:40|287.71|284.51|288.36|285.16|288.36|285.16|287.71|284.51|0
1646894810000|2022-03-10 06:46:50|288.24|285.04|288.14|284.94|288.24|285.04|288.14|284.94|0
1646894850000|2022-03-10 06:47:30|287.7|284.5|287.81|284.61|287.81|284.61|287.7|284.5|0
1646894860000|2022-03-10 06:47:40|287.7|284.5|287.81|284.61|287.92|284.72|287.7|284.5|0
1646894870000|2022-03-10 06:47:50|287.7|284.5|287.92|284.72|288.14|284.94|287.7|284.5|0
1646894880000|2022-03-10 06:48:00|287.81|284.61|287.7|284.5|287.81|284.61|287.7|284.5|0
1646894890000|2022-03-10 06:48:10|287.49|284.29|287.37|284.17|287.49|284.29|287.27|284.07|0
1646894900000|2022-03-10 06:48:20|287.27|284.07|287.27|284.07|287.27|284.07|287.27|284.07|0
1646894910000|2022-03-10 06:48:30|287.48|284.28|287.05|283.85|287.48|284.28|287.05|283.85|0
1646894920000|2022-03-10 06:48:40|286.94|283.74|286.83|283.63|286.94|283.74|286.83|283.63|0
1646894930000|2022-03-10 06:48:50|286.62|283.42|286.19|282.99|286.62|283.42|286.19|282.99|0
1646894940000|2022-03-10 06:49:00|286.07|282.87|286.29|283.09|286.4|283.2|285.97|282.77|0
1646894950000|2022-03-10 06:49:10|286.4|283.2|286.62|283.42|286.62|283.42|286.4|283.2|0
1646894960000|2022-03-10 06:49:20|286.4|283.2|286.62|283.42|286.62|283.42|286.4|283.2|0
1646894970000|2022-03-10 06:49:30|286.18|282.98|285.97|282.77|286.18|282.98|285.97|282.77|0
1646894980000|2022-03-10 06:49:40|285.75|282.55|285.97|282.77|285.97|282.77|285.75|282.55|0
1646894990000|2022-03-10 06:49:50|286.18|282.98|286.4|283.2|286.4|283.2|286.18|282.98|0
1646895000000|2022-03-10 06:50:00|286.62|283.42|286.5|283.3|286.62|283.42|286.5|283.3|0
1646895010000|2022-03-10 06:50:10|286.61|283.41|286.61|283.41|286.61|283.41|286.5|283.3|0
1646895020000|2022-03-10 06:50:20|286.18|282.98|286.18|282.98|286.18|282.98|286.18|282.98|0
1646895030000|2022-03-10 06:50:30|285.96|282.76|285.96|282.76|285.96|282.76|285.96|282.76|0
1646895050000|2022-03-10 06:50:50|285.85|282.65|285.64|282.44|285.85|282.65|285.53|282.33|0
1646895060000|2022-03-10 06:51:00|285.75|282.55|285.53|282.33|285.75|282.55|285.42|282.22|0
1646895070000|2022-03-10 06:51:10|285.75|282.55|285.75|282.55|285.75|282.55|285.75|282.55|0
1646895100000|2022-03-10 06:51:40|285.96|282.76|285.75|282.55|285.96|282.76|285.75|282.55|0
1646895110000|2022-03-10 06:51:50|285.96|282.76|285.85|282.65|285.96|282.76|285.85|282.65|0
1646895120000|2022-03-10 06:52:00|286.18|282.98|285.96|282.76|286.18|282.98|285.96|282.76|0
1646895130000|2022-03-10 06:52:10|285.75|282.55|285.96|282.76|285.96|282.76|285.74|282.54|0
1646895140000|2022-03-10 06:52:20|286.18|282.98|286.18|282.98|286.18|282.98|286.18|282.98|0
1646895150000|2022-03-10 06:52:30|285.74|282.54|285.74|282.54|285.74|282.54|285.74|282.54|0
1646895160000|2022-03-10 06:52:40|285.85|282.65|285.96|282.76|285.96|282.76|285.85|282.65|0
1646895170000|2022-03-10 06:52:50|286.18|282.98|286.18|282.98|286.18|282.98|286.18|282.98|0
1646895180000|2022-03-10 06:53:00|285.96|282.76|285.96|282.76|285.96|282.76|285.96|282.76|0
1646895190000|2022-03-10 06:53:10|286.18|282.98|285.96|282.76|286.18|282.98|285.96|282.76|0
1646895200000|2022-03-10 06:53:20|286.17|282.97|286.39|283.19|286.39|283.19|286.17|282.97|0
1646895210000|2022-03-10 06:53:30|286.61|283.41|286.61|283.41|286.61|283.41|286.61|283.41|0
1646895220000|2022-03-10 06:53:40|286.39|283.19|286.39|283.19|286.61|283.41|286.39|283.19|0
1646895230000|2022-03-10 06:53:50|286.17|282.97|286.39|283.19|286.39|283.19|286.17|282.97|0
1646895240000|2022-03-10 06:54:00|285.96|282.76|286.28|283.08|286.39|283.19|285.96|282.76|0
1646895250000|2022-03-10 06:54:10|286.06|282.86|286.17|282.97|286.17|282.97|286.06|282.86|0
1646895270000|2022-03-10 06:54:30|286.28|283.08|286.17|282.97|286.28|283.08|286.17|282.97|0
1646895280000|2022-03-10 06:54:40|286.39|283.19|286.6|283.4|286.71|283.51|286.39|283.19|0
1646895290000|2022-03-10 06:54:50|286.17|282.97|286.17|282.97|286.17|282.97|286.17|282.97|0
1646895310000|2022-03-10 06:55:10|286.39|283.19|286.39|283.19|286.39|283.19|286.27|283.07|0
1646895320000|2022-03-10 06:55:20|286.6|283.4|286.6|283.4|286.6|283.4|286.6|283.4|0
1646895330000|2022-03-10 06:55:30|286.82|283.62|287.47|284.27|287.47|284.27|286.82|283.62|0
1646895340000|2022-03-10 06:55:40|287.68|284.48|287.57|284.37|287.68|284.48|287.47|284.27|0
1646895350000|2022-03-10 06:55:50|287.47|284.27|287.03|283.83|287.47|284.27|287.03|283.83|0
1646895360000|2022-03-10 06:56:00|286.82|283.62|287.03|283.83|287.03|283.83|286.6|283.4|0
1646895370000|2022-03-10 06:56:10|286.82|283.62|287.03|283.83|287.03|283.83|286.82|283.62|0
1646895380000|2022-03-10 06:56:20|286.82|283.62|286.92|283.72|287.14|283.94|286.82|283.62|0
1646895390000|2022-03-10 06:56:30|287.03|283.83|287.25|284.05|287.35|284.15|287.03|283.83|0
1646895400000|2022-03-10 06:56:40|287.47|284.27|287.47|284.27|287.47|284.27|287.35|284.15|0
1646895420000|2022-03-10 06:57:00|287.46|284.26|287.14|283.94|287.46|284.26|287.14|283.94|0
1646895430000|2022-03-10 06:57:10|287.25|284.05|287.25|284.05|287.25|284.05|287.25|284.05|0
1646895440000|2022-03-10 06:57:20|286.92|283.72|286.92|283.72|286.92|283.72|286.81|283.61|0
1646895450000|2022-03-10 06:57:30|286.81|283.61|287.35|284.15|287.35|284.15|286.81|283.61|0
1646895460000|2022-03-10 06:57:40|287.25|284.05|287.25|284.05|287.25|284.05|287.25|284.05|0
1646895470000|2022-03-10 06:57:50|287.13|283.93|287.03|283.83|287.13|283.93|287.03|283.83|0
1646895480000|2022-03-10 06:58:00|286.92|283.72|286.81|283.61|287.03|283.83|286.81|283.61|0
1646895490000|2022-03-10 06:58:10|286.6|283.4|287.03|283.83|287.03|283.83|286.6|283.4|0
1646895500000|2022-03-10 06:58:20|287.25|284.05|287.03|283.83|287.25|284.05|287.03|283.83|0
1646895510000|2022-03-10 06:58:30|286.92|283.72|286.92|283.72|286.92|283.72|286.92|283.72|0
1646895520000|2022-03-10 06:58:40|287.03|283.83|287.03|283.83|287.03|283.83|286.81|283.61|0
1646895530000|2022-03-10 06:58:50|287.13|283.93|287.35|284.15|287.35|284.15|287.13|283.93|0
1646895540000|2022-03-10 06:59:00|287.24|284.04|287.68|284.48|287.68|284.48|287.24|284.04|0
1646895560000|2022-03-10 06:59:20|287.46|284.26|287.68|284.48|287.68|284.48|287.46|284.26|0
1646895570000|2022-03-10 06:59:30|287.46|284.26|287.46|284.26|287.46|284.26|287.46|284.26|0
1646895580000|2022-03-10 06:59:40|287.24|284.04|287.13|283.93|287.24|284.04|287.13|283.93|0
1646895590000|2022-03-10 06:59:50|287.24|284.04|287.03|283.83|287.24|284.04|287.03|283.83|0
1646895600000|2022-03-10 07:00:00|287.24|284.04|287.78|284.58|287.89|284.69|287.24|284.04|0
1646895610000|2022-03-10 07:00:10|288.54|285.34|288.32|285.12|288.76|285.56|288.32|285.12|0
1646895620000|2022-03-10 07:00:20|288.11|284.91|287.46|284.26|288.11|284.91|287.46|284.26|0
1646895630000|2022-03-10 07:00:30|287.02|283.82|286.59|283.39|287.02|283.82|286.59|283.39|0
1646895640000|2022-03-10 07:00:40|286.16|282.96|286.05|282.85|286.16|282.96|286.05|282.85|0
1646895650000|2022-03-10 07:00:50|285.94|282.74|285.72|282.52|285.94|282.74|285.72|282.52|0
1646895660000|2022-03-10 07:01:00|285.83|282.63|286.59|283.39|286.59|283.39|285.51|282.31|0
1646895670000|2022-03-10 07:01:10|286.91|283.71|287.67|284.47|287.67|284.47|286.81|283.61|0
1646895680000|2022-03-10 07:01:20|287.89|284.69|288.76|285.56|288.76|285.56|287.89|284.69|0
1646895690000|2022-03-10 07:01:30|288.54|285.34|288.1|284.9|288.54|285.34|288.1|284.9|0
1646895700000|2022-03-10 07:01:40|287.89|284.69|287.89|284.69|288.1|284.9|287.89|284.69|0
1646895710000|2022-03-10 07:01:50|288.42|285.22|288.75|285.55|288.75|285.55|288.32|285.12|0
1646895720000|2022-03-10 07:02:00|288.54|285.34|287.89|284.69|288.54|285.34|287.89|284.69|0
1646895730000|2022-03-10 07:02:10|287.67|284.47|287.89|284.69|287.89|284.69|287.67|284.47|0
1646895740000|2022-03-10 07:02:20|287.77|284.57|287.67|284.47|287.77|284.57|287.56|284.36|0
1646895750000|2022-03-10 07:02:30|287.56|284.36|287.24|284.04|287.67|284.47|287.24|284.04|0
1646895760000|2022-03-10 07:02:40|287.02|283.82|286.8|283.6|287.02|283.82|286.8|283.6|0
1646895770000|2022-03-10 07:02:50|287.02|283.82|286.8|283.6|287.02|283.82|286.59|283.39|0
1646895780000|2022-03-10 07:03:00|286.37|283.17|286.15|282.95|286.59|283.39|286.15|282.95|0
1646895790000|2022-03-10 07:03:10|286.47|283.27|285.72|282.52|286.47|283.27|285.72|282.52|0
1646895800000|2022-03-10 07:03:20|285.94|282.74|285.94|282.74|285.94|282.74|285.94|282.74|0
1646895810000|2022-03-10 07:03:30|285.93|282.73|285.93|282.73|286.15|282.95|285.93|282.73|0
1646895820000|2022-03-10 07:03:40|286.04|282.84|286.04|282.84|286.04|282.84|286.04|282.84|0
1646895830000|2022-03-10 07:03:50|286.15|282.95|285.72|282.52|286.15|282.95|285.72|282.52|0
1646895840000|2022-03-10 07:04:00|285.82|282.62|285.93|282.73|286.15|282.95|285.82|282.62|0
1646895850000|2022-03-10 07:04:10|286.04|282.84|286.15|282.95|286.15|282.95|286.04|282.84|0
1646895860000|2022-03-10 07:04:20|285.93|282.73|285.93|282.73|285.93|282.73|285.93|282.73|0
1646895870000|2022-03-10 07:04:30|286.04|282.84|285.93|282.73|286.04|282.84|285.93|282.73|0
1646895880000|2022-03-10 07:04:40|285.72|282.52|285.17|281.97|285.72|282.52|285.17|281.97|0
1646895890000|2022-03-10 07:04:50|285.28|282.08|285.28|282.08|285.5|282.3|285.28|282.08|0
1646895900000|2022-03-10 07:05:00|285.39|282.19|285.28|282.08|285.39|282.19|285.17|281.97|0
1646895910000|2022-03-10 07:05:10|285.17|281.97|285.28|282.08|285.28|282.08|285.17|281.97|0
1646895920000|2022-03-10 07:05:20|285.82|282.62|285.71|282.51|285.82|282.62|285.71|282.51|0
1646895930000|2022-03-10 07:05:30|285.5|282.3|285.5|282.3|285.5|282.3|285.39|282.19|0
1646895950000|2022-03-10 07:05:50|285.71|282.51|285.5|282.3|285.71|282.51|285.5|282.3|0
1646895960000|2022-03-10 07:06:00|285.71|282.51|285.93|282.73|285.93|282.73|285.71|282.51|0
1646895970000|2022-03-10 07:06:10|286.15|282.95|286.03|282.83|286.15|282.95|285.93|282.73|0
1646895980000|2022-03-10 07:06:20|286.14|282.94|285.71|282.51|286.14|282.94|285.71|282.51|0
1646895990000|2022-03-10 07:06:30|285.5|282.3|285.71|282.51|285.71|282.51|285.5|282.3|0
1646896000000|2022-03-10 07:06:40|285.5|282.3|285.93|282.73|286.14|282.94|285.5|282.3|0
1646896010000|2022-03-10 07:06:50|286.14|282.94|286.14|282.94|286.36|283.16|286.14|282.94|0
1646896020000|2022-03-10 07:07:00|286.36|283.16|286.25|283.05|286.36|283.16|286.25|283.05|0
1646896030000|2022-03-10 07:07:10|286.36|283.16|286.58|283.38|286.58|283.38|286.03|282.83|0
1646896040000|2022-03-10 07:07:20|286.68|283.48|286.36|283.16|286.68|283.48|286.36|283.16|0
1646896050000|2022-03-10 07:07:30|285.71|282.51|285.71|282.51|285.71|282.51|285.49|282.29|0
1646896060000|2022-03-10 07:07:40|285.93|282.73|285.49|282.29|286.14|282.94|285.49|282.29|0
1646896070000|2022-03-10 07:07:50|285.71|282.51|285.49|282.29|285.71|282.51|285.49|282.29|0
1646896080000|2022-03-10 07:08:00|285.38|282.18|285.49|282.29|285.49|282.29|285.28|282.08|0
1646896090000|2022-03-10 07:08:10|285.6|282.4|285.92|282.72|285.92|282.72|285.6|282.4|0
1646896100000|2022-03-10 07:08:20|285.81|282.61|285.71|282.51|285.81|282.61|285.71|282.51|0
1646896110000|2022-03-10 07:08:30|285.81|282.61|285.81|282.61|285.81|282.61|285.71|282.51|0
1646896120000|2022-03-10 07:08:40|286.36|283.16|286.36|283.16|286.57|283.37|286.36|283.16|0
1646896130000|2022-03-10 07:08:50|286.14|282.94|286.14|282.94|286.14|282.94|285.92|282.72|0
1646896140000|2022-03-10 07:09:00|285.92|282.72|285.71|282.51|285.92|282.72|285.59|282.39|0
1646896150000|2022-03-10 07:09:10|285.92|282.72|286.35|283.15|286.35|283.15|285.92|282.72|0
1646896160000|2022-03-10 07:09:20|286.57|283.37|285.81|282.61|286.57|283.37|285.81|282.61|0
1646896170000|2022-03-10 07:09:30|286.14|282.94|286.14|282.94|286.14|282.94|286.02|282.82|0
1646896180000|2022-03-10 07:09:40|286.02|282.82|286.02|282.82|286.14|282.94|286.02|282.82|0
1646896190000|2022-03-10 07:09:50|285.92|282.72|285.92|282.72|286.02|282.82|285.92|282.72|0
1646896200000|2022-03-10 07:10:00|285.7|282.5|285.7|282.5|285.7|282.5|285.7|282.5|0
1646896210000|2022-03-10 07:10:10|285.81|282.61|286.24|283.04|286.24|283.04|285.81|282.61|0
1646896220000|2022-03-10 07:10:20|286.35|283.15|286.24|283.04|286.35|283.15|286.14|282.94|0
1646896230000|2022-03-10 07:10:30|286.46|283.26|286.57|283.37|286.57|283.37|286.35|283.15|0
1646896240000|2022-03-10 07:10:40|286.78|283.58|286.24|283.04|286.78|283.58|286.24|283.04|0
1646896250000|2022-03-10 07:10:50|286.13|282.93|285.7|282.5|286.13|282.93|285.7|282.5|0
1646896260000|2022-03-10 07:11:00|285.81|282.61|285.8|282.6|285.92|282.72|285.7|282.5|0
1646896270000|2022-03-10 07:11:10|285.48|282.28|284.94|281.74|285.48|282.28|284.84|281.64|0
1646896280000|2022-03-10 07:11:20|284.84|281.64|285.48|282.28|285.48|282.28|284.84|281.64|0
1646896290000|2022-03-10 07:11:30|285.05|281.85|285.05|281.85|285.27|282.07|285.05|281.85|0
1646896300000|2022-03-10 07:11:40|285.16|281.96|285.48|282.28|285.48|282.28|285.15|281.95|0
1646896310000|2022-03-10 07:11:50|285.05|281.85|284.83|281.63|285.05|281.85|284.83|281.63|0
1646896320000|2022-03-10 07:12:00|284.94|281.74|284.83|281.63|284.94|281.74|284.83|281.63|0
1646896330000|2022-03-10 07:12:10|285.27|282.07|285.05|281.85|285.27|282.07|285.05|281.85|0
1646896340000|2022-03-10 07:12:20|284.94|281.74|284.83|281.63|284.94|281.74|284.83|281.63|0
1646896350000|2022-03-10 07:12:30|285.27|282.07|285.48|282.28|285.48|282.28|285.05|281.85|0
1646896360000|2022-03-10 07:12:40|285.37|282.17|284.83|281.63|285.37|282.17|284.83|281.63|0
1646896370000|2022-03-10 07:12:50|285.05|281.85|284.83|281.63|285.15|281.95|284.83|281.63|0
1646896380000|2022-03-10 07:13:00|285.05|281.85|286.13|282.93|286.13|282.93|285.05|281.85|0
1646896390000|2022-03-10 07:13:10|285.91|282.71|286.34|283.14|286.34|283.14|285.91|282.71|0
1646896400000|2022-03-10 07:13:20|285.91|282.71|286.13|282.93|286.13|282.93|285.91|282.71|0
1646896410000|2022-03-10 07:13:30|286.23|283.03|285.91|282.71|286.23|283.03|285.91|282.71|0
1646896420000|2022-03-10 07:13:40|285.7|282.5|286.78|283.58|286.78|283.58|285.7|282.5|0
1646896430000|2022-03-10 07:13:50|286.99|283.79|286.88|283.68|287.1|283.9|286.78|283.58|0
1646896440000|2022-03-10 07:14:00|286.99|283.79|286.99|283.79|286.99|283.79|286.56|283.36|0
1646896450000|2022-03-10 07:14:10|286.78|283.58|286.88|283.68|286.88|283.68|286.56|283.36|0
1646896460000|2022-03-10 07:14:20|287.21|284.01|287.42|284.22|287.42|284.22|287.21|284.01|0
1646896470000|2022-03-10 07:14:30|287.31|284.11|287.21|284.01|287.42|284.22|287.21|284.01|0
1646896480000|2022-03-10 07:14:40|287.42|284.22|286.99|283.79|287.64|284.44|286.99|283.79|0
1646896490000|2022-03-10 07:14:50|287.21|284.01|287.64|284.44|287.64|284.44|287.21|284.01|0
1646896500000|2022-03-10 07:15:00|286.99|283.79|286.99|283.79|286.99|283.79|286.99|283.79|0
1646896510000|2022-03-10 07:15:10|286.77|283.57|286.34|283.14|286.77|283.57|286.34|283.14|0
1646896520000|2022-03-10 07:15:20|286.56|283.36|286.77|283.57|286.77|283.57|286.56|283.36|0
1646896530000|2022-03-10 07:15:30|286.56|283.36|286.99|283.79|286.99|283.79|286.34|283.14|0
1646896540000|2022-03-10 07:15:40|287.09|283.89|286.99|283.79|287.31|284.11|286.99|283.79|0
1646896550000|2022-03-10 07:15:50|287.31|284.11|287.42|284.22|287.42|284.22|286.99|283.79|0
1646896560000|2022-03-10 07:16:00|287.09|283.89|287.96|284.76|287.96|284.76|287.09|283.89|0
1646896570000|2022-03-10 07:16:10|287.85|284.65|287.74|284.54|287.85|284.65|287.42|284.22|0
1646896580000|2022-03-10 07:16:20|287.85|284.65|287.96|284.76|287.96|284.76|287.31|284.11|0
1646896590000|2022-03-10 07:16:30|287.52|284.32|287.42|284.22|287.64|284.44|287.42|284.22|0
1646896600000|2022-03-10 07:16:40|287.52|284.32|287.64|284.44|287.64|284.44|287.42|284.22|0
1646896610000|2022-03-10 07:16:50|287.74|284.54|288.39|285.19|288.39|285.19|287.74|284.54|0
1646896620000|2022-03-10 07:17:00|288.29|285.09|288.07|284.87|288.29|285.09|287.85|284.65|0
1646896630000|2022-03-10 07:17:10|287.85|284.65|287.96|284.76|288.07|284.87|287.85|284.65|0
1646896640000|2022-03-10 07:17:20|287.42|284.22|286.98|283.78|287.42|284.22|286.98|283.78|0
1646896650000|2022-03-10 07:17:30|286.77|283.57|286.12|282.92|286.77|283.57|286.12|282.92|0
1646896660000|2022-03-10 07:17:40|286.01|282.81|285.69|282.49|286.01|282.81|285.69|282.49|0
1646896670000|2022-03-10 07:17:50|285.47|282.27|285.69|282.49|285.9|282.7|285.47|282.27|0
1646896680000|2022-03-10 07:18:00|285.68|282.48|285.68|282.48|285.79|282.59|285.68|282.48|0
1646896690000|2022-03-10 07:18:10|285.9|282.7|285.9|282.7|285.9|282.7|285.79|282.59|0
1646896700000|2022-03-10 07:18:20|285.68|282.48|286.12|282.92|286.12|282.92|285.68|282.48|0
1646896710000|2022-03-10 07:18:30|286.33|283.13|286.12|282.92|286.33|283.13|285.9|282.7|0
1646896720000|2022-03-10 07:18:40|286.33|283.13|286.12|282.92|286.33|283.13|285.9|282.7|0
1646896730000|2022-03-10 07:18:50|286.22|283.02|286.12|282.92|286.22|283.02|286.12|282.92|0
1646896740000|2022-03-10 07:19:00|286.55|283.35|286.65|283.45|286.65|283.45|286.55|283.35|0
1646896750000|2022-03-10 07:19:10|286.87|283.67|286.98|283.78|286.98|283.78|286.76|283.56|0
1646896760000|2022-03-10 07:19:20|286.87|283.67|287.41|284.21|287.41|284.21|286.87|283.67|0
1646896770000|2022-03-10 07:19:30|287.2|284|286.98|283.78|287.2|284|286.98|283.78|0
1646896780000|2022-03-10 07:19:40|286.87|283.67|286.33|283.13|286.87|283.67|286.33|283.13|0
1646896790000|2022-03-10 07:19:50|286.22|283.02|286.55|283.35|286.55|283.35|286.22|283.02|0
1646896800000|2022-03-10 07:20:00|286.33|283.13|286.33|283.13|286.55|283.35|286.33|283.13|0
1646896810000|2022-03-10 07:20:10|286.11|282.91|286.11|282.91|286.11|282.91|286.11|282.91|0
1646896820000|2022-03-10 07:20:20|286|282.8|285.68|282.48|286|282.8|285.68|282.48|0
1646896830000|2022-03-10 07:20:30|285.78|282.58|285.78|282.58|285.78|282.58|285.68|282.48|0
1646896840000|2022-03-10 07:20:40|285.68|282.48|286.11|282.91|286.11|282.91|285.68|282.48|0
1646896850000|2022-03-10 07:20:50|286.54|283.34|286.11|282.91|286.54|283.34|286.11|282.91|0
1646896860000|2022-03-10 07:21:00|286.33|283.13|286.76|283.56|286.76|283.56|286.33|283.13|0
1646896870000|2022-03-10 07:21:10|287.19|283.99|287.19|283.99|287.19|283.99|287.19|283.99|0
1646896880000|2022-03-10 07:21:20|286.98|283.78|287.19|283.99|287.19|283.99|286.98|283.78|0
1646896890000|2022-03-10 07:21:30|287.3|284.1|287.3|284.1|287.3|284.1|287.3|284.1|0
1646896900000|2022-03-10 07:21:40|287.41|284.21|287.41|284.21|287.95|284.75|287.41|284.21|0
1646896910000|2022-03-10 07:21:50|287.19|283.99|287.51|284.31|287.51|284.31|287.19|283.99|0
1646896920000|2022-03-10 07:22:00|287.62|284.42|286.86|283.66|287.62|284.42|286.86|283.66|0
1646896930000|2022-03-10 07:22:10|287.19|283.99|287.41|284.21|287.62|284.42|287.19|283.99|0
1646896940000|2022-03-10 07:22:20|287.51|284.31|287.94|284.74|287.94|284.74|287.41|284.21|0
1646896950000|2022-03-10 07:22:30|287.51|284.31|287.84|284.64|287.84|284.64|287.41|284.21|0
1646896960000|2022-03-10 07:22:40|287.94|284.74|288.06|284.86|288.06|284.86|287.94|284.74|0
1646896970000|2022-03-10 07:22:50|288.16|284.96|288.06|284.86|288.27|285.07|288.06|284.86|0
1646896980000|2022-03-10 07:23:00|288.27|285.07|288.38|285.18|288.71|285.51|288.16|284.96|0
1646896990000|2022-03-10 07:23:10|288.71|285.51|288.71|285.51|288.71|285.51|288.49|285.29|0
1646897000000|2022-03-10 07:23:20|288.59|285.39|288.59|285.39|288.59|285.39|288.59|285.39|0
1646897010000|2022-03-10 07:23:30|288.49|285.29|288.92|285.72|289.14|285.94|288.49|285.29|0
1646897020000|2022-03-10 07:23:40|288.7|285.5|288.7|285.5|288.7|285.5|288.59|285.39|0
1646897030000|2022-03-10 07:23:50|288.49|285.29|288.37|285.17|288.49|285.29|288.37|285.17|0
1646897040000|2022-03-10 07:24:00|288.49|285.29|287.4|284.2|288.49|285.29|286.97|283.77|0
1646897050000|2022-03-10 07:24:10|287.29|284.09|287.4|284.2|287.4|284.2|287.29|284.09|0
1646897060000|2022-03-10 07:24:20|287.18|283.98|287.18|283.98|287.18|283.98|287.18|283.98|0
1646897070000|2022-03-10 07:24:30|286.97|283.77|287.18|283.98|287.18|283.98|286.97|283.77|0
1646897080000|2022-03-10 07:24:40|286.97|283.77|286.97|283.77|287.18|283.98|286.97|283.77|0
1646897090000|2022-03-10 07:24:50|287.07|283.87|287.07|283.87|287.07|283.87|287.07|283.87|0
1646897100000|2022-03-10 07:25:00|286.97|283.77|286.75|283.55|287.18|283.98|286.75|283.55|0
1646897110000|2022-03-10 07:25:10|287.07|283.87|286.53|283.33|287.07|283.87|286.53|283.33|0
1646897120000|2022-03-10 07:25:20|286.42|283.22|286.75|283.55|286.75|283.55|286.42|283.22|0
1646897130000|2022-03-10 07:25:30|286.53|283.33|286.97|283.77|287.18|283.98|286.53|283.33|0
1646897140000|2022-03-10 07:25:40|287.4|284.2|286.75|283.55|287.4|284.2|286.75|283.55|0
1646897150000|2022-03-10 07:25:50|286.97|283.77|288.05|284.85|288.05|284.85|286.97|283.77|0
1646897160000|2022-03-10 07:26:00|288.27|285.07|287.83|284.63|288.27|285.07|287.72|284.52|0
1646897170000|2022-03-10 07:26:10|287.94|284.74|287.83|284.63|287.94|284.74|287.83|284.63|0
1646897180000|2022-03-10 07:26:20|288.05|284.85|288.05|284.85|288.05|284.85|288.05|284.85|0
1646897190000|2022-03-10 07:26:30|287.93|284.73|288.26|285.06|288.26|285.06|287.83|284.63|0
1646897200000|2022-03-10 07:26:40|288.05|284.85|287.5|284.3|288.05|284.85|287.5|284.3|0
1646897210000|2022-03-10 07:26:50|287.83|284.63|287.72|284.52|287.83|284.63|287.61|284.41|0
1646897220000|2022-03-10 07:27:00|287.18|283.98|286.53|283.33|287.18|283.98|286.53|283.33|0
1646897230000|2022-03-10 07:27:10|286.63|283.43|286.75|283.55|286.75|283.55|286.53|283.33|0
1646897240000|2022-03-10 07:27:20|286.85|283.65|286.63|283.43|286.96|283.76|286.63|283.43|0
1646897250000|2022-03-10 07:27:30|287.07|283.87|286.53|283.33|287.07|283.87|286.42|283.22|0
1646897260000|2022-03-10 07:27:40|286.74|283.54|287.18|283.98|287.18|283.98|286.74|283.54|0
1646897270000|2022-03-10 07:27:50|287.28|284.08|287.28|284.08|287.28|284.08|287.18|283.98|0
1646897280000|2022-03-10 07:28:00|287.5|284.3|287.61|284.41|287.61|284.41|287.39|284.19|0
1646897290000|2022-03-10 07:28:10|287.83|284.63|287.83|284.63|287.93|284.73|287.83|284.63|0
1646897300000|2022-03-10 07:28:20|287.61|284.41|287.83|284.63|287.83|284.63|287.61|284.41|0
1646897310000|2022-03-10 07:28:30|287.71|284.51|287.06|283.86|287.71|284.51|287.06|283.86|0
1646897320000|2022-03-10 07:28:40|286.96|283.76|287.17|283.97|287.28|284.08|286.96|283.76|0
1646897330000|2022-03-10 07:28:50|287.39|284.19|286.74|283.54|287.39|284.19|286.74|283.54|0
1646897340000|2022-03-10 07:29:00|286.63|283.43|286.63|283.43|286.74|283.54|286.63|283.43|0
1646897350000|2022-03-10 07:29:10|286.74|283.54|287.17|283.97|287.17|283.97|286.74|283.54|0
1646897360000|2022-03-10 07:29:20|287.28|284.08|287.28|284.08|287.61|284.41|287.28|284.08|0
1646897370000|2022-03-10 07:29:30|287.17|283.97|287.49|284.29|287.49|284.29|287.17|283.97|0
1646897380000|2022-03-10 07:29:40|287.71|284.51|287.61|284.41|287.71|284.51|287.49|284.29|0
1646897390000|2022-03-10 07:29:50|287.39|284.19|287.17|283.97|287.39|284.19|286.96|283.76|0
1646897400000|2022-03-10 07:30:00|286.96|283.76|287.39|284.19|287.39|284.19|286.96|283.76|0
1646897410000|2022-03-10 07:30:10|287.71|284.51|287.39|284.19|287.71|284.51|287.39|284.19|0
1646897420000|2022-03-10 07:30:20|287.6|284.4|287.6|284.4|288.04|284.84|287.6|284.4|0
1646897430000|2022-03-10 07:30:30|287.17|283.97|286.84|283.64|287.17|283.97|286.74|283.54|0
1646897440000|2022-03-10 07:30:40|287.17|283.97|286.95|283.75|287.27|284.07|286.95|283.75|0
1646897450000|2022-03-10 07:30:50|287.06|283.86|286.84|283.64|287.06|283.86|286.84|283.64|0
1646897460000|2022-03-10 07:31:00|287.39|284.19|287.39|284.19|287.6|284.4|287.39|284.19|0
1646897480000|2022-03-10 07:31:20|287.27|284.07|286.74|283.54|287.39|284.19|286.74|283.54|0
1646897490000|2022-03-10 07:31:30|286.62|283.42|286.74|283.54|286.74|283.54|286.62|283.42|0
1646897500000|2022-03-10 07:31:40|286.95|283.75|286.09|282.89|286.95|283.75|286.09|282.89|0
1646897510000|2022-03-10 07:31:50|286.52|283.32|286.95|283.75|286.95|283.75|286.19|282.99|0
1646897520000|2022-03-10 07:32:00|287.17|283.97|286.84|283.64|287.17|283.97|286.84|283.64|0
1646897530000|2022-03-10 07:32:10|286.73|283.53|287.38|284.18|287.38|284.18|286.73|283.53|0
1646897540000|2022-03-10 07:32:20|287.6|284.4|288.03|284.83|288.03|284.83|287.38|284.18|0
1646897550000|2022-03-10 07:32:30|287.82|284.62|287.38|284.18|287.82|284.62|287.38|284.18|0
1646897560000|2022-03-10 07:32:40|287.6|284.4|287.38|284.18|287.6|284.4|287.38|284.18|0
1646897570000|2022-03-10 07:32:50|287.49|284.29|287.6|284.4|287.6|284.4|287.38|284.18|0
1646897580000|2022-03-10 07:33:00|287.38|284.18|288.68|285.48|288.68|285.48|287.38|284.18|0
1646897590000|2022-03-10 07:33:10|289.33|286.13|289.12|285.92|289.33|286.13|288.9|285.7|0
1646897600000|2022-03-10 07:33:20|289|285.8|288.68|285.48|289|285.8|288.57|285.37|0
1646897610000|2022-03-10 07:33:30|288.9|285.7|288.68|285.48|289|285.8|288.68|285.48|0
1646897620000|2022-03-10 07:33:40|288.9|285.7|289.12|285.92|289.12|285.92|288.9|285.7|0
1646897630000|2022-03-10 07:33:50|288.57|285.37|288.35|285.15|288.57|285.37|287.81|284.61|0
1646897640000|2022-03-10 07:34:00|288.46|285.26|288.46|285.26|288.78|285.58|288.46|285.26|0
1646897650000|2022-03-10 07:34:10|288.25|285.05|287.81|284.61|288.25|285.05|287.81|284.61|0
1646897660000|2022-03-10 07:34:20|288.13|284.93|288.13|284.93|288.13|284.93|288.03|284.83|0
1646897670000|2022-03-10 07:34:30|288.03|284.83|288.68|285.48|288.68|285.48|288.03|284.83|0
1646897680000|2022-03-10 07:34:40|288.46|285.26|288.57|285.37|288.68|285.48|288.25|285.05|0
1646897690000|2022-03-10 07:34:50|288.13|284.93|287.81|284.61|288.13|284.93|287.81|284.61|0
1646897700000|2022-03-10 07:35:00|288.03|284.83|288.03|284.83|288.13|284.93|288.03|284.83|0
1646897710000|2022-03-10 07:35:10|287.91|284.71|288.46|285.26|288.68|285.48|287.91|284.71|0
1646897720000|2022-03-10 07:35:20|288.68|285.48|288.68|285.48|288.68|285.48|288.68|285.48|0
1646897730000|2022-03-10 07:35:30|288.46|285.26|288.56|285.36|288.68|285.48|288.46|285.26|0
1646897740000|2022-03-10 07:35:40|288.89|285.69|288.46|285.26|288.89|285.69|288.46|285.26|0
1646897750000|2022-03-10 07:35:50|288.56|285.36|288.46|285.26|288.68|285.48|288.46|285.26|0
1646897760000|2022-03-10 07:36:00|288.68|285.48|289.21|286.01|289.21|286.01|288.68|285.48|0
1646897770000|2022-03-10 07:36:10|289.11|285.91|289.21|286.01|289.43|286.23|289.11|285.91|0
1646897780000|2022-03-10 07:36:20|289.11|285.91|288.46|285.26|289.11|285.91|288.46|285.26|0
1646897790000|2022-03-10 07:36:30|288.67|285.47|287.81|284.61|288.78|285.58|287.81|284.61|0
1646897800000|2022-03-10 07:36:40|287.69|284.49|288.02|284.82|288.02|284.82|287.69|284.49|0
1646897810000|2022-03-10 07:36:50|288.24|285.04|288.67|285.47|288.67|285.47|288.24|285.04|0
1646897820000|2022-03-10 07:37:00|288.99|285.79|289.32|286.12|289.32|286.12|288.89|285.69|0
1646897830000|2022-03-10 07:37:10|289.54|286.34|290.41|287.21|290.73|287.53|289.54|286.34|0
1646897840000|2022-03-10 07:37:20|289.76|286.56|289.32|286.12|289.76|286.56|289.11|285.91|0
1646897850000|2022-03-10 07:37:30|288.46|285.26|287.91|284.71|288.46|285.26|287.8|284.6|0
1646897860000|2022-03-10 07:37:40|288.02|284.82|287.69|284.49|288.02|284.82|287.69|284.49|0
1646897870000|2022-03-10 07:37:50|288.02|284.82|288.56|285.36|288.67|285.47|288.02|284.82|0
1646897880000|2022-03-10 07:38:00|288.67|285.47|288.24|285.04|288.67|285.47|288.24|285.04|0
1646897890000|2022-03-10 07:38:10|288.45|285.25|288.34|285.14|288.56|285.36|288.24|285.04|0
1646897900000|2022-03-10 07:38:20|287.91|284.71|287.47|284.27|288.45|285.25|287.37|284.17|0
1646897910000|2022-03-10 07:38:30|287.59|284.39|287.37|284.17|287.59|284.39|287.37|284.17|0
1646897920000|2022-03-10 07:38:40|287.15|283.95|286.72|283.52|287.59|284.39|286.72|283.52|0
1646897930000|2022-03-10 07:38:50|287.28|284.08|286.71|283.51|287.49|284.29|286.71|283.51|0
1646897940000|2022-03-10 07:39:00|286.36|283.16|286.14|282.94|286.36|283.16|286.14|282.94|0
1646897950000|2022-03-10 07:39:10|285.93|282.73|285.9|282.7|286.12|282.92|285.71|282.51|0
1646897960000|2022-03-10 07:39:20|286.32|283.12|287.07|283.87|287.07|283.87|286.32|283.12|0
1646897970000|2022-03-10 07:39:30|286.97|283.77|286.97|283.77|287.18|283.98|286.64|283.44|0
1646897980000|2022-03-10 07:39:40|287.07|283.87|287.18|283.98|287.4|284.2|287.07|283.87|0
1646897990000|2022-03-10 07:39:50|287.4|284.2|287.62|284.42|287.94|284.74|287.4|284.2|0
1646898000000|2022-03-10 07:40:00|287.83|284.63|288.15|284.95|288.15|284.95|287.83|284.63|0
1646898010000|2022-03-10 07:40:10|287.62|284.42|288.05|284.85|288.05|284.85|287.62|284.42|0
1646898020000|2022-03-10 07:40:20|288.27|285.07|287.83|284.63|288.27|285.07|287.83|284.63|0
1646898030000|2022-03-10 07:40:30|287.4|284.2|286.96|283.76|287.4|284.2|286.96|283.76|0
1646898040000|2022-03-10 07:40:40|287.18|283.98|287.93|284.73|287.93|284.73|287.18|283.98|0
1646898050000|2022-03-10 07:40:50|287.83|284.63|287.61|284.41|287.83|284.63|287.61|284.41|0
1646898060000|2022-03-10 07:41:00|287.5|284.3|287.4|284.2|287.5|284.3|287.18|283.98|0
1646898070000|2022-03-10 07:41:10|286.96|283.76|287.5|284.3|287.5|284.3|286.96|283.76|0
1646898080000|2022-03-10 07:41:20|287.61|284.41|287.72|284.52|287.83|284.63|287.61|284.41|0
1646898090000|2022-03-10 07:41:30|287.61|284.41|287.4|284.2|287.61|284.41|287.28|284.08|0
1646898100000|2022-03-10 07:41:40|287.18|283.98|287.18|283.98|287.18|283.98|287.18|283.98|0
1646898110000|2022-03-10 07:41:50|286.96|283.76|287.28|284.08|287.39|284.19|286.96|283.76|0
1646898120000|2022-03-10 07:42:00|287.07|283.87|287.28|284.08|287.5|284.3|286.96|283.76|0
1646898130000|2022-03-10 07:42:10|287.39|284.19|287.61|284.41|287.61|284.41|287.28|284.08|0
1646898140000|2022-03-10 07:42:20|287.5|284.3|287.83|284.63|287.83|284.63|287.39|284.19|0
1646898150000|2022-03-10 07:42:30|287.71|284.51|288.04|284.84|288.04|284.84|287.71|284.51|0
1646898160000|2022-03-10 07:42:40|287.93|284.73|287.83|284.63|287.93|284.73|287.83|284.63|0
1646898170000|2022-03-10 07:42:50|287.71|284.51|287.83|284.63|287.83|284.63|287.71|284.51|0
1646898180000|2022-03-10 07:43:00|287.71|284.51|287.61|284.41|287.93|284.73|287.61|284.41|0
1646898190000|2022-03-10 07:43:10|287.71|284.51|287.82|284.62|287.82|284.62|287.61|284.41|0
1646898200000|2022-03-10 07:43:20|287.93|284.73|288.15|284.95|288.26|285.06|287.93|284.73|0
1646898210000|2022-03-10 07:43:30|288.04|284.84|288.04|284.84|288.15|284.95|288.04|284.84|0
1646898220000|2022-03-10 07:43:40|287.82|284.62|287.49|284.29|287.82|284.62|287.49|284.29|0
1646898230000|2022-03-10 07:43:50|287.71|284.51|287.82|284.62|287.82|284.62|287.71|284.51|0
1646898240000|2022-03-10 07:44:00|288.04|284.84|288.14|284.94|288.26|285.06|288.04|284.84|0
1646898250000|2022-03-10 07:44:10|288.26|285.06|288.14|284.94|288.26|285.06|288.14|284.94|0
1646898260000|2022-03-10 07:44:20|288.04|284.84|287.82|284.62|288.04|284.84|287.82|284.62|0
1646898270000|2022-03-10 07:44:30|287.93|284.73|287.82|284.62|288.04|284.84|287.82|284.62|0
1646898280000|2022-03-10 07:44:40|287.6|284.4|287.71|284.51|287.82|284.62|287.6|284.4|0
1646898290000|2022-03-10 07:44:50|287.82|284.62|287.71|284.51|287.82|284.62|287.71|284.51|0
1646898300000|2022-03-10 07:45:00|287.82|284.62|287.6|284.4|287.82|284.62|287.6|284.4|0
1646898310000|2022-03-10 07:45:10|287.49|284.29|287.39|284.19|287.49|284.29|287.39|284.19|0
1646898320000|2022-03-10 07:45:20|287.27|284.07|288.14|284.94|288.14|284.94|287.27|284.07|0
1646898330000|2022-03-10 07:45:30|288.25|285.05|288.25|285.05|288.25|285.05|288.25|285.05|0
1646898340000|2022-03-10 07:45:40|288.47|285.27|288.47|285.27|288.47|285.27|288.47|285.27|0
1646898350000|2022-03-10 07:45:50|288.14|284.94|288.04|284.84|288.25|285.05|288.04|284.84|0
1646898360000|2022-03-10 07:46:00|288.14|284.94|288.25|285.05|288.25|285.05|288.04|284.84|0
1646898370000|2022-03-10 07:46:10|287.49|284.29|287.38|284.18|287.6|284.4|287.38|284.18|0
1646898380000|2022-03-10 07:46:20|287.6|284.4|288.25|285.05|288.25|285.05|287.6|284.4|0
1646898390000|2022-03-10 07:46:30|287.92|284.72|287.6|284.4|287.92|284.72|287.17|283.97|0
1646898400000|2022-03-10 07:46:40|287.49|284.29|287.49|284.29|287.49|284.29|287.49|284.29|0
1646898410000|2022-03-10 07:46:50|287.6|284.4|288.57|285.37|288.57|285.37|287.6|284.4|0
1646898420000|2022-03-10 07:47:00|287.82|284.62|287.92|284.72|287.92|284.72|287.7|284.5|0
1646898430000|2022-03-10 07:47:10|288.03|284.83|288.14|284.94|288.25|285.05|288.03|284.83|0
1646898440000|2022-03-10 07:47:20|288.03|284.83|288.03|284.83|288.25|285.05|288.03|284.83|0
1646898450000|2022-03-10 07:47:30|287.6|284.4|287.6|284.4|287.81|284.61|287.6|284.4|0
1646898460000|2022-03-10 07:47:40|287.81|284.61|287.6|284.4|287.92|284.72|287.48|284.28|0
1646898470000|2022-03-10 07:47:50|287.81|284.61|287.6|284.4|287.81|284.61|287.48|284.28|0
1646898480000|2022-03-10 07:48:00|287.38|284.18|287.27|284.07|287.38|284.18|287.16|283.96|0
1646898490000|2022-03-10 07:48:10|287.38|284.18|287.6|284.4|287.6|284.4|287.16|283.96|0
1646898500000|2022-03-10 07:48:20|287.48|284.28|286.95|283.75|287.48|284.28|286.95|283.75|0
1646898510000|2022-03-10 07:48:30|287.16|283.96|287.38|284.18|287.38|284.18|287.16|283.96|0
1646898520000|2022-03-10 07:48:40|287.48|284.28|287.38|284.18|287.81|284.61|287.38|284.18|0
1646898530000|2022-03-10 07:48:50|287.27|284.07|287.05|283.85|287.27|284.07|287.05|283.85|0
1646898540000|2022-03-10 07:49:00|286.94|283.74|287.92|284.72|287.92|284.72|286.94|283.74|0
1646898550000|2022-03-10 07:49:10|287.81|284.61|288.24|285.04|288.24|285.04|287.81|284.61|0
1646898560000|2022-03-10 07:49:20|288.35|285.15|288.24|285.04|288.46|285.26|288.24|285.04|0
1646898570000|2022-03-10 07:49:30|288.46|285.26|288.13|284.93|288.46|285.26|288.13|284.93|0
1646898580000|2022-03-10 07:49:40|287.81|284.61|287.81|284.61|287.81|284.61|287.81|284.61|0
1646898590000|2022-03-10 07:49:50|288.03|284.83|288.46|285.26|288.46|285.26|288.03|284.83|0
1646898600000|2022-03-10 07:50:00|288.78|285.58|288.89|285.69|288.89|285.69|288.68|285.48|0
1646898610000|2022-03-10 07:50:10|289.11|285.91|289.21|286.01|289.33|286.13|289.11|285.91|0
1646898620000|2022-03-10 07:50:20|289.11|285.91|288.89|285.69|289.33|286.13|288.89|285.69|0
1646898630000|2022-03-10 07:50:30|288.56|285.36|288.24|285.04|288.56|285.36|288.24|285.04|0
1646898650000|2022-03-10 07:50:50|287.91|284.71|287.69|284.49|287.91|284.71|287.69|284.49|0
1646898660000|2022-03-10 07:51:00|287.81|284.61|287.91|284.71|288.02|284.82|287.81|284.61|0
1646898670000|2022-03-10 07:51:10|288.13|284.93|288.34|285.14|288.67|285.47|288.13|284.93|0
1646898680000|2022-03-10 07:51:20|288.46|285.26|288.13|284.93|288.46|285.26|287.91|284.71|0
1646898690000|2022-03-10 07:51:30|287.59|284.39|288.46|285.26|288.46|285.26|287.59|284.39|0
1646898700000|2022-03-10 07:51:40|288.24|285.04|288.24|285.04|288.24|285.04|288.02|284.82|0
1646898710000|2022-03-10 07:51:50|288.34|285.14|287.69|284.49|288.34|285.14|287.69|284.49|0
1646898720000|2022-03-10 07:52:00|287.59|284.39|287.47|284.27|288.02|284.82|287.37|284.17|0
1646898730000|2022-03-10 07:52:10|287.59|284.39|287.15|283.95|287.59|284.39|287.15|283.95|0
1646898740000|2022-03-10 07:52:20|286.72|283.52|287.47|284.27|287.47|284.27|286.72|283.52|0
1646898750000|2022-03-10 07:52:30|287.59|284.39|287.15|283.95|287.59|284.39|287.04|283.84|0
1646898760000|2022-03-10 07:52:40|287.37|284.17|287.59|284.39|287.59|284.39|287.37|284.17|0
1646898780000|2022-03-10 07:53:00|287.8|284.6|287.37|284.17|287.91|284.71|287.37|284.17|0
1646898790000|2022-03-10 07:53:10|287.91|284.71|288.45|285.25|288.45|285.25|287.91|284.71|0
1646898800000|2022-03-10 07:53:20|288.77|285.57|288.89|285.69|288.89|285.69|288.67|285.47|0
1646898810000|2022-03-10 07:53:30|289.1|285.9|289.32|286.12|289.32|286.12|289.1|285.9|0
1646898820000|2022-03-10 07:53:40|289.1|285.9|288.89|285.69|289.21|286.01|288.89|285.69|0
1646898830000|2022-03-10 07:53:50|288.67|285.47|289.32|286.12|289.32|286.12|288.67|285.47|0
1646898840000|2022-03-10 07:54:00|288.88|285.68|289.1|285.9|289.1|285.9|288.88|285.68|0
1646898850000|2022-03-10 07:54:10|288.99|285.79|289.1|285.9|289.1|285.9|288.99|285.79|0
1646898860000|2022-03-10 07:54:20|289.21|286.01|288.99|285.79|289.21|286.01|288.88|285.68|0
1646898870000|2022-03-10 07:54:30|289.1|285.9|288.99|285.79|289.1|285.9|288.88|285.68|0
1646898880000|2022-03-10 07:54:40|288.55|285.35|288.55|285.35|289.1|285.9|288.55|285.35|0
1646898890000|2022-03-10 07:54:50|288.88|285.68|288.77|285.57|288.88|285.68|288.67|285.47|0
1646898900000|2022-03-10 07:55:00|288.88|285.68|289.2|286|289.32|286.12|288.88|285.68|0
1646898910000|2022-03-10 07:55:10|289.1|285.9|288.88|285.68|289.1|285.9|288.66|285.46|0
1646898920000|2022-03-10 07:55:20|289.1|285.9|289.75|286.55|289.75|286.55|288.88|285.68|0
1646898930000|2022-03-10 07:55:30|289.32|286.12|289.75|286.55|289.75|286.55|289.32|286.12|0
1646898940000|2022-03-10 07:55:40|289.53|286.33|289.31|286.11|289.53|286.33|289.31|286.11|0
1646898950000|2022-03-10 07:55:50|288.88|285.68|288.77|285.57|288.88|285.68|288.77|285.57|0
1646898960000|2022-03-10 07:56:00|288.66|285.46|288.01|284.81|288.66|285.46|288.01|284.81|0
1646898970000|2022-03-10 07:56:10|288.45|285.25|288.66|285.46|288.66|285.46|288.23|285.03|0
1646898980000|2022-03-10 07:56:20|288.55|285.35|288.55|285.35|288.66|285.46|288.33|285.13|0
1646898990000|2022-03-10 07:56:30|288.23|285.03|288.44|285.24|288.44|285.24|288.23|285.03|0
1646899000000|2022-03-10 07:56:40|288.55|285.35|288.88|285.68|288.88|285.68|288.55|285.35|0
1646899010000|2022-03-10 07:56:50|288.55|285.35|288.55|285.35|288.55|285.35|288.23|285.03|0
1646899020000|2022-03-10 07:57:00|288.76|285.56|288.76|285.56|288.98|285.78|288.66|285.46|0
1646899030000|2022-03-10 07:57:10|288.88|285.68|288.66|285.46|288.88|285.68|288.66|285.46|0
1646899040000|2022-03-10 07:57:20|288.55|285.35|288.33|285.13|288.55|285.35|288.33|285.13|0
1646899050000|2022-03-10 07:57:30|288.44|285.24|288.88|285.68|288.88|285.68|288.44|285.24|0
1646899060000|2022-03-10 07:57:40|288.66|285.46|288.88|285.68|288.88|285.68|288.55|285.35|0
1646899070000|2022-03-10 07:57:50|288.98|285.78|288.98|285.78|288.98|285.78|288.88|285.68|0
1646899080000|2022-03-10 07:58:00|289.09|285.89|289.2|286|289.2|286|289.09|285.89|0
1646899090000|2022-03-10 07:58:10|289.31|286.11|289.2|286|289.31|286.11|289.2|286|0
1646899100000|2022-03-10 07:58:20|289.53|286.33|288.98|285.78|289.53|286.33|288.98|285.78|0
1646899110000|2022-03-10 07:58:30|288.87|285.67|288.44|285.24|288.87|285.67|288.44|285.24|0
1646899120000|2022-03-10 07:58:40|288.66|285.46|288.66|285.46|288.87|285.67|288.66|285.46|0
1646899130000|2022-03-10 07:58:50|288.44|285.24|288.98|285.78|288.98|285.78|288.44|285.24|0
1646899140000|2022-03-10 07:59:00|288.87|285.67|288.87|285.67|289.09|285.89|288.66|285.46|0
1646899150000|2022-03-10 07:59:10|288.98|285.78|288.44|285.24|288.98|285.78|288.44|285.24|0
1646899160000|2022-03-10 07:59:20|288.33|285.13|288.44|285.24|288.44|285.24|288|284.8|0
1646899170000|2022-03-10 07:59:30|288.11|284.91|288|284.8|288.76|285.56|288|284.8|0
1646899180000|2022-03-10 07:59:40|288.22|285.02|288.11|284.91|288.22|285.02|288|284.8|0
1646899190000|2022-03-10 07:59:50|288.22|285.02|288.76|285.56|288.87|285.67|288.22|285.02|0
1646899200000|2022-03-10 08:00:00|288.87|285.67|289.52|286.32|289.96|286.76|288.22|285.02|0
1646899210000|2022-03-10 08:00:10|289.84|286.64|290.83|287.63|290.83|287.63|289.84|286.64|0
1646899220000|2022-03-10 08:00:20|289.74|286.54|289.96|286.76|289.96|286.76|289.09|285.89|0
1646899230000|2022-03-10 08:00:30|291.04|287.84|289.3|286.1|291.04|287.84|288.54|285.34|0
1646899240000|2022-03-10 08:00:40|289.19|285.99|289.74|286.54|290.28|287.08|289.19|285.99|0
1646899250000|2022-03-10 08:00:50|290.17|286.97|289.84|286.64|290.28|287.08|289.84|286.64|0
1646899260000|2022-03-10 08:01:00|289.74|286.54|290.39|287.19|290.61|287.41|289.74|286.54|0
1646899270000|2022-03-10 08:01:10|292.35|289.15|293|289.8|293|289.8|292.35|289.15|0
1646899280000|2022-03-10 08:01:20|292.57|289.37|292.13|288.93|292.57|289.37|292.02|288.82|0
1646899290000|2022-03-10 08:01:30|291.58|288.38|290.61|287.41|292.23|289.03|290.61|287.41|0
1646899300000|2022-03-10 08:01:40|291.26|288.06|290.61|287.41|291.36|288.16|290.61|287.41|0
1646899310000|2022-03-10 08:01:50|288.87|285.67|288.22|285.02|288.87|285.67|287.45|284.25|0
1646899320000|2022-03-10 08:02:00|288.1|284.9|286.91|283.71|288.1|284.9|286.91|283.71|0
1646899330000|2022-03-10 08:02:10|287.35|284.15|286.83|283.63|287.35|284.15|286.72|283.52|0
1646899340000|2022-03-10 08:02:20|286.28|283.08|286.5|283.3|286.62|283.42|286.28|283.08|0
1646899350000|2022-03-10 08:02:30|286.18|282.98|286.61|283.41|286.94|283.74|286.18|282.98|0
1646899360000|2022-03-10 08:02:40|287.05|283.85|286.61|283.41|287.05|283.85|286.61|283.41|0
1646899370000|2022-03-10 08:02:50|286.72|283.52|285.31|282.11|286.83|283.63|285.31|282.11|0
1646899380000|2022-03-10 08:03:00|284.98|281.78|284.66|281.46|285.53|282.33|284.66|281.46|0
1646899390000|2022-03-10 08:03:10|284.98|281.78|285.09|281.89|285.53|282.33|284.98|281.78|0
1646899400000|2022-03-10 08:03:20|286.07|282.87|286.61|283.41|286.61|283.41|286.07|282.87|0
1646899410000|2022-03-10 08:03:30|286.06|282.86|286.18|282.98|286.28|283.08|286.06|282.86|0
1646899420000|2022-03-10 08:03:40|285.96|282.76|284.87|281.67|286.28|283.08|284.87|281.67|0
1646899430000|2022-03-10 08:03:50|284.66|281.46|284.33|281.13|284.66|281.46|284.22|281.02|0
1646899440000|2022-03-10 08:04:00|284.22|281.02|284.01|280.81|284.44|281.24|284.01|280.81|0
1646899450000|2022-03-10 08:04:10|284.44|281.24|285.09|281.89|285.09|281.89|284.44|281.24|0
1646899460000|2022-03-10 08:04:20|285.41|282.21|285.41|282.21|285.52|282.32|285.31|282.11|0
1646899470000|2022-03-10 08:04:30|285.52|282.32|285.31|282.11|285.52|282.32|285.31|282.11|0
1646899480000|2022-03-10 08:04:40|285.74|282.54|285.09|281.89|285.74|282.54|285.09|281.89|0
1646899490000|2022-03-10 08:04:50|284.65|281.45|284.44|281.24|284.65|281.45|284.44|281.24|0
1646899500000|2022-03-10 08:05:00|284.54|281.34|284.77|282.21|284.77|282.21|283.68|281.12|0
1646899510000|2022-03-10 08:05:10|284.99|282.43|284.12|281.56|284.99|282.43|284.12|281.56|0
1646899520000|2022-03-10 08:05:20|284.33|281.77|284.33|281.77|284.55|281.99|284.12|281.56|0
1646899530000|2022-03-10 08:05:30|284.77|282.21|285.31|282.75|285.42|282.86|284.77|282.21|0
1646899540000|2022-03-10 08:05:40|285.2|282.64|284.98|282.42|285.2|282.64|284.33|281.77|0
1646899550000|2022-03-10 08:05:50|284.77|282.21|285.2|282.64|285.2|282.64|284.77|282.21|0
1646899560000|2022-03-10 08:06:00|285.42|282.86|285.74|283.18|286.07|283.51|285.42|282.86|0
1646899570000|2022-03-10 08:06:10|285.63|283.07|284.33|281.77|285.63|283.07|284.33|281.77|0
1646899580000|2022-03-10 08:06:20|284.98|282.42|284.77|282.21|284.98|282.42|284.77|282.21|0
1646899590000|2022-03-10 08:06:30|285.09|282.53|284.87|282.31|285.09|282.53|284.33|281.77|0
1646899600000|2022-03-10 08:06:40|284.76|282.2|284.87|282.31|285.09|282.53|284.55|281.99|0
1646899610000|2022-03-10 08:06:50|284.98|282.42|286.72|284.16|286.72|284.16|284.87|282.31|0
1646899620000|2022-03-10 08:07:00|286.82|284.26|286.17|283.61|286.82|284.26|286.07|283.51|0
1646899630000|2022-03-10 08:07:10|286.28|283.72|285.74|283.18|286.28|283.72|285.74|283.18|0
1646899640000|2022-03-10 08:07:20|284.98|282.42|285.63|283.07|285.63|283.07|284.98|282.42|0
1646899650000|2022-03-10 08:07:30|285.74|283.18|285.2|282.64|286.07|283.51|285.2|282.64|0
1646899660000|2022-03-10 08:07:40|285.52|282.96|286.07|283.51|286.07|283.51|285.52|282.96|0
1646899670000|2022-03-10 08:07:50|285.63|283.07|286.17|283.61|286.28|283.72|285.63|283.07|0
1646899680000|2022-03-10 08:08:00|286.28|283.72|285.85|283.29|286.28|283.72|285.85|283.29|0
1646899690000|2022-03-10 08:08:10|285.73|283.17|285.41|282.85|285.73|283.17|285.3|282.74|0
1646899700000|2022-03-10 08:08:20|285.3|282.74|285.63|283.07|285.73|283.17|285.3|282.74|0
1646899710000|2022-03-10 08:08:30|285.19|282.63|284.33|281.77|285.19|282.63|284.33|281.77|0
1646899720000|2022-03-10 08:08:40|284.21|281.65|284.33|281.77|284.43|281.87|284|281.44|0
1646899730000|2022-03-10 08:08:50|284.21|281.65|284.76|282.2|284.76|282.2|284.11|281.55|0
1646899740000|2022-03-10 08:09:00|284.33|281.77|284.11|281.55|284.33|281.77|284.11|281.55|0
1646899750000|2022-03-10 08:09:10|284.54|281.98|284.32|281.76|284.76|282.2|284.11|281.55|0
1646899760000|2022-03-10 08:09:20|284.65|282.09|284.98|282.42|284.98|282.42|284.21|281.65|0
1646899770000|2022-03-10 08:09:30|285.63|283.07|285.63|283.07|285.63|283.07|285.41|282.85|0
1646899780000|2022-03-10 08:09:40|285.41|282.85|284.76|282.2|285.41|282.85|284.64|282.08|0
1646899790000|2022-03-10 08:09:50|284.86|282.3|284.97|282.41|285.41|282.85|284.86|282.3|0
1646899800000|2022-03-10 08:10:00|285.19|282.63|283.89|281.33|285.19|282.63|283.89|281.33|0
1646899810000|2022-03-10 08:10:10|284.54|281.98|284.11|281.55|284.76|282.2|284.11|281.55|0
1646899820000|2022-03-10 08:10:20|284.21|281.65|284.1|281.54|284.43|281.87|283.89|281.33|0
1646899830000|2022-03-10 08:10:30|283.89|281.33|279.13|276.57|283.89|281.33|278.91|276.35|0
1646899840000|2022-03-10 08:10:40|279.34|276.78|280.21|277.65|280.31|277.75|279.13|276.57|0
1646899850000|2022-03-10 08:10:50|280.42|277.86|279.77|277.21|280.64|278.08|279.77|277.21|0
1646899860000|2022-03-10 08:11:00|279.99|277.43|280.21|277.65|280.21|277.65|279.99|277.43|0
1646899870000|2022-03-10 08:11:10|279.99|277.43|278.8|276.24|279.99|277.43|278.8|276.24|0
1646899880000|2022-03-10 08:11:20|278.7|276.14|279.01|276.45|279.45|276.89|278.7|276.14|0
1646899890000|2022-03-10 08:11:30|279.23|276.67|279.01|276.45|279.45|276.89|278.91|276.35|0
1646899900000|2022-03-10 08:11:40|278.91|276.35|278.8|276.24|279.23|276.67|278.8|276.24|0
1646899910000|2022-03-10 08:11:50|278.91|276.35|279.01|276.45|279.01|276.45|278.48|275.92|0
1646899920000|2022-03-10 08:12:00|278.91|276.35|279.01|276.45|279.12|276.56|278.69|276.13|0
1646899930000|2022-03-10 08:12:10|278.91|276.35|278.69|276.13|279.12|276.56|278.69|276.13|0
1646899940000|2022-03-10 08:12:20|278.8|276.24|278.69|276.13|278.8|276.24|278.48|275.92|0
1646899950000|2022-03-10 08:12:30|278.48|275.92|278.69|276.13|278.69|276.13|278.48|275.92|0
1646899960000|2022-03-10 08:12:40|278.58|276.02|278.48|275.92|278.69|276.13|278.48|275.92|0
1646899970000|2022-03-10 08:12:50|278.58|276.02|278.69|276.13|278.8|276.24|278.48|275.92|0
1646899980000|2022-03-10 08:13:00|278.48|275.92|278.91|276.35|279.23|276.67|278.48|275.92|0
1646899990000|2022-03-10 08:13:10|279.55|276.99|278.91|276.35|279.55|276.99|278.79|276.23|0
1646900000000|2022-03-10 08:13:20|278.69|276.13|278.91|276.35|278.91|276.35|278.69|276.13|0
1646900010000|2022-03-10 08:13:30|278.79|276.23|278.69|276.13|278.79|276.23|278.47|275.91|0
1646900020000|2022-03-10 08:13:40|278.47|275.91|278.47|275.91|278.69|276.13|278.47|275.91|0
1646900030000|2022-03-10 08:13:50|278.69|276.13|278.69|276.13|278.69|276.13|278.69|276.13|0
1646900040000|2022-03-10 08:14:00|278.47|275.91|278.9|276.34|278.9|276.34|278.47|275.91|0
1646900050000|2022-03-10 08:14:10|279.12|276.56|278.9|276.34|279.12|276.56|278.69|276.13|0
1646900060000|2022-03-10 08:14:20|279.12|276.56|279.12|276.56|279.12|276.56|279.01|276.45|0
1646900070000|2022-03-10 08:14:30|279.33|276.77|279.33|276.77|279.55|276.99|279.22|276.66|0
1646900080000|2022-03-10 08:14:40|279.12|276.56|278.9|276.34|279.12|276.56|278.47|275.91|0
1646900090000|2022-03-10 08:14:50|278.69|276.13|278.69|276.13|278.79|276.23|278.57|276.01|0
1646900100000|2022-03-10 08:15:00|279.33|276.77|278.79|276.23|279.33|276.77|278.79|276.23|0
1646900110000|2022-03-10 08:15:10|278.69|276.13|278.9|276.34|278.9|276.34|278.69|276.13|0
1646900120000|2022-03-10 08:15:20|279.12|276.56|279.33|276.77|279.55|276.99|278.9|276.34|0
1646900130000|2022-03-10 08:15:30|279.44|276.88|278.69|276.13|279.44|276.88|278.69|276.13|0
1646900140000|2022-03-10 08:15:40|278.68|276.12|278.68|276.12|278.68|276.12|278.47|275.91|0
1646900150000|2022-03-10 08:15:50|278.9|276.34|279.12|276.56|279.12|276.56|278.68|276.12|0
1646900160000|2022-03-10 08:16:00|278.9|276.34|279|276.44|279|276.44|278.68|276.12|0
1646900170000|2022-03-10 08:16:10|278.9|276.34|278.9|276.34|278.9|276.34|278.68|276.12|0
1646900180000|2022-03-10 08:16:20|279.22|276.66|279.76|277.2|279.76|277.2|279.22|276.66|0
1646900190000|2022-03-10 08:16:30|280.41|277.85|280.41|277.85|280.41|277.85|279.98|277.42|0
1646900200000|2022-03-10 08:16:40|280.3|277.74|279.98|277.42|280.3|277.74|279.98|277.42|0
1646900210000|2022-03-10 08:16:50|279.76|277.2|279.54|276.98|279.98|277.42|279.54|276.98|0
1646900220000|2022-03-10 08:17:00|279.43|276.87|278.68|276.12|279.43|276.87|278.47|275.91|0
1646900230000|2022-03-10 08:17:10|279.22|276.66|279.22|276.66|279.22|276.66|279.22|276.66|0
1646900240000|2022-03-10 08:17:20|279.11|276.55|279|276.44|279.33|276.77|279|276.44|0
1646900250000|2022-03-10 08:17:30|278.78|276.22|279|276.44|279|276.44|278.78|276.22|0
1646900260000|2022-03-10 08:17:40|278.9|276.34|279.33|276.77|279.33|276.77|278.9|276.34|0
1646900270000|2022-03-10 08:17:50|279.54|276.98|279.21|276.65|279.54|276.98|279|276.44|0
1646900280000|2022-03-10 08:18:00|279.33|276.77|278.46|275.9|279.33|276.77|278.46|275.9|0
1646900290000|2022-03-10 08:18:10|278.68|276.12|278.57|276.01|278.89|276.33|278.57|276.01|0
1646900300000|2022-03-10 08:18:20|278.68|276.12|278.68|276.12|278.68|276.12|278.46|275.9|0
1646900310000|2022-03-10 08:18:30|278.46|275.9|278.57|276.01|278.68|276.12|278.46|275.9|0
1646900320000|2022-03-10 08:18:40|278.68|276.12|278.46|275.9|278.68|276.12|278.46|275.9|0
1646900330000|2022-03-10 08:18:50|278.57|276.01|278.89|276.33|278.89|276.33|278.57|276.01|0
1646900340000|2022-03-10 08:19:00|279|276.44|278.89|276.33|279.11|276.55|278.89|276.33|0
1646900350000|2022-03-10 08:19:10|278.68|276.12|278.68|276.12|278.89|276.33|278.68|276.12|0
1646900360000|2022-03-10 08:19:20|279.11|276.55|279.21|276.65|279.21|276.65|279.11|276.55|0
1646900370000|2022-03-10 08:19:30|279|276.44|278.89|276.33|279|276.44|278.56|276|0
1646900380000|2022-03-10 08:19:40|278.99|276.43|278.78|276.22|278.99|276.43|278.78|276.22|0
1646900390000|2022-03-10 08:19:50|278.68|276.12|278.89|276.33|278.89|276.33|278.68|276.12|0
1646900400000|2022-03-10 08:20:00|278.67|276.11|278.89|276.33|278.89|276.33|278.46|275.9|0
1646900410000|2022-03-10 08:20:10|278.99|276.43|279.11|276.55|279.11|276.55|278.89|276.33|0
1646900420000|2022-03-10 08:20:20|278.89|276.33|278.78|276.22|278.89|276.33|278.78|276.22|0
1646900430000|2022-03-10 08:20:30|278.67|276.11|278.56|276|278.67|276.11|278.46|275.9|0
1646900440000|2022-03-10 08:20:40|278.67|276.11|278.46|275.9|278.67|276.11|278.46|275.9|0
1646900450000|2022-03-10 08:20:50|278.78|276.22|279.54|276.98|279.54|276.98|278.67|276.11|0
1646900460000|2022-03-10 08:21:00|279.42|276.86|279.97|277.41|279.97|277.41|279.42|276.86|0
1646900470000|2022-03-10 08:21:10|279.75|277.19|279.1|276.54|279.75|277.19|279.1|276.54|0
1646900480000|2022-03-10 08:21:20|279.21|276.65|278.67|276.11|279.21|276.65|278.67|276.11|0
1646900490000|2022-03-10 08:21:30|279.32|276.76|279.1|276.54|279.32|276.76|278.89|276.33|0
1646900500000|2022-03-10 08:21:40|279.21|276.65|279.32|276.76|279.42|276.86|279.21|276.65|0
1646900510000|2022-03-10 08:21:50|279.1|276.54|279.42|276.86|279.53|276.97|279.1|276.54|0
1646900520000|2022-03-10 08:22:00|279.53|276.97|278.89|276.33|279.53|276.97|278.89|276.33|0
1646900530000|2022-03-10 08:22:10|278.67|276.11|278.89|276.33|278.89|276.33|278.56|276|0
1646900540000|2022-03-10 08:22:20|278.77|276.21|278.88|276.32|278.89|276.33|278.56|276|0
1646900550000|2022-03-10 08:22:30|279.32|276.76|279.32|276.76|279.42|276.86|278.88|276.32|0
1646900560000|2022-03-10 08:22:40|278.99|276.43|278.45|275.89|278.99|276.43|278.45|275.89|0
1646900570000|2022-03-10 08:22:50|278.56|276|278.88|276.32|278.88|276.32|278.56|276|0
1646900580000|2022-03-10 08:23:00|278.67|276.11|278.88|276.32|278.88|276.32|278.45|275.89|0
1646900590000|2022-03-10 08:23:10|279.31|276.75|279.31|276.75|279.53|276.97|279.31|276.75|0
1646900600000|2022-03-10 08:23:20|279.1|276.54|278.99|276.43|279.2|276.64|278.99|276.43|0
1646900610000|2022-03-10 08:23:30|279.42|276.86|279.1|276.54|279.42|276.86|278.99|276.43|0
1646900620000|2022-03-10 08:23:40|279.31|276.75|279.1|276.54|279.31|276.75|279.1|276.54|0
1646900630000|2022-03-10 08:23:50|278.99|276.43|278.67|276.11|278.99|276.43|278.67|276.11|0
1646900640000|2022-03-10 08:24:00|278.88|276.32|274.79|272.23|278.88|276.32|274.15|271.59|0
1646900650000|2022-03-10 08:24:10|275.22|272.66|273.61|271.05|275.22|272.66|273.61|271.05|0
1646900660000|2022-03-10 08:24:20|273.29|270.73|273.82|271.26|273.82|271.26|272.96|270.4|0
1646900670000|2022-03-10 08:24:30|273.39|270.83|273.29|270.73|273.39|270.83|273.08|270.52|0
1646900680000|2022-03-10 08:24:40|272.96|270.4|272.11|269.55|273.08|270.52|272.11|269.55|0
1646900690000|2022-03-10 08:24:50|272|269.44|272.22|269.66|272.32|269.76|271.89|269.33|0
1646900700000|2022-03-10 08:25:00|271.79|269.23|271.68|269.12|271.89|269.33|271.68|269.12|0
1646900710000|2022-03-10 08:25:10|270.08|267.52|270.61|268.05|270.61|268.05|270.08|267.52|0
1646900720000|2022-03-10 08:25:20|269.97|267.41|270.29|267.73|270.29|267.73|269.87|267.31|0
1646900730000|2022-03-10 08:25:30|269.87|267.31|269.65|267.09|269.87|267.31|269.65|267.09|0
1646900740000|2022-03-10 08:25:40|268.9|266.34|268.37|265.81|268.9|266.34|268.26|265.7|0
1646900750000|2022-03-10 08:25:50|268.16|265.6|268.47|265.91|268.47|265.91|267.95|265.39|0
1646900760000|2022-03-10 08:26:00|268.69|266.13|268.69|266.13|268.69|266.13|268.16|265.6|0
1646900770000|2022-03-10 08:26:10|269.11|266.55|267.73|265.17|269.33|266.77|267.73|265.17|0
1646900780000|2022-03-10 08:26:20|267.95|265.39|267.73|265.17|268.05|265.49|267.52|264.96|0
1646900790000|2022-03-10 08:26:30|267.52|264.96|267.52|264.96|267.52|264.96|267.09|264.53|0
1646900800000|2022-03-10 08:26:40|267.83|265.27|267.73|265.17|267.83|265.27|267.52|264.96|0
1646900810000|2022-03-10 08:26:50|267.94|265.38|268.05|265.49|268.05|265.49|267.94|265.38|0
1646900820000|2022-03-10 08:27:00|267.94|265.38|268.8|266.24|269.32|266.76|267.94|265.38|0
1646900830000|2022-03-10 08:27:10|269.44|266.88|270.08|267.52|270.29|267.73|269.44|266.88|0
1646900840000|2022-03-10 08:27:20|270.29|267.73|270.18|267.62|270.29|267.73|269.43|266.87|0
1646900850000|2022-03-10 08:27:30|270.29|267.73|269.65|267.09|270.29|267.73|269.65|267.09|0
1646900860000|2022-03-10 08:27:40|269.96|267.4|269.43|266.87|269.96|267.4|269.43|266.87|0
1646900870000|2022-03-10 08:27:50|269.65|267.09|269.11|266.55|269.65|267.09|268.79|266.23|0
1646900880000|2022-03-10 08:28:00|268.58|266.02|268.58|266.02|268.58|266.02|268.37|265.81|0
1646900890000|2022-03-10 08:28:10|268.79|266.23|268.79|266.23|268.79|266.23|268.58|266.02|0
1646900900000|2022-03-10 08:28:20|268.68|266.12|268.37|265.81|268.9|266.34|268.37|265.81|0
1646900910000|2022-03-10 08:28:30|268.68|266.12|268.15|265.59|268.68|266.12|268.15|265.59|0
1646900920000|2022-03-10 08:28:40|267.73|265.17|268.47|265.91|268.58|266.02|267.73|265.17|0
1646900930000|2022-03-10 08:28:50|268.37|265.81|268.37|265.81|268.37|265.81|268.04|265.48|0
1646900940000|2022-03-10 08:29:00|268.58|266.02|268.47|265.91|268.58|266.02|268.47|265.91|0
1646900950000|2022-03-10 08:29:10|267.94|265.38|267.94|265.38|268.25|265.69|267.83|265.27|0
1646900960000|2022-03-10 08:29:20|268.15|265.59|268.36|265.8|268.36|265.8|267.3|264.74|0
1646900970000|2022-03-10 08:29:30|268.58|266.02|269.11|266.55|269.11|266.55|268.58|266.02|0
1646900980000|2022-03-10 08:29:40|268.89|266.33|269.96|267.4|269.96|267.4|268.79|266.23|0
1646900990000|2022-03-10 08:29:50|269.32|266.76|270.07|267.51|270.07|267.51|269.32|266.76|0
1646901000000|2022-03-10 08:30:00|269.43|266.87|268.36|265.8|269.64|267.08|268.36|265.8|0
1646901010000|2022-03-10 08:30:10|267.94|265.38|267.61|265.05|268.25|265.69|267.61|265.05|0
1646901020000|2022-03-10 08:30:20|268.25|265.69|268.79|266.23|268.79|266.23|268.25|265.69|0
1646901030000|2022-03-10 08:30:30|269.1|266.54|269.21|266.65|269.53|266.97|269|266.44|0
1646901040000|2022-03-10 08:30:40|268.89|266.33|268.79|266.23|269|266.44|268.46|265.9|0
1646901050000|2022-03-10 08:30:50|269|266.44|268.36|265.8|269|266.44|268.36|265.8|0
1646901060000|2022-03-10 08:31:00|268.46|265.9|267.83|265.27|269|266.44|267.83|265.27|0
1646901070000|2022-03-10 08:31:10|268.04|265.48|269.47|266.91|269.47|266.91|268.04|265.48|0
1646901080000|2022-03-10 08:31:20|269.89|267.33|269.58|267.02|269.89|267.33|269.36|266.8|0
1646901090000|2022-03-10 08:31:30|269.79|267.23|269.46|266.9|269.79|267.23|269.36|266.8|0
1646901100000|2022-03-10 08:31:40|269.36|266.8|269.79|267.23|269.79|267.23|269.25|266.69|0
1646901110000|2022-03-10 08:31:50|269.68|267.12|269.79|267.23|269.79|267.23|269.68|267.12|0
1646901120000|2022-03-10 08:32:00|269.57|267.01|268.3|265.74|269.57|267.01|268.3|265.74|0
1646901130000|2022-03-10 08:32:10|268.4|265.84|267.76|265.2|268.4|265.84|267.76|265.2|0
1646901140000|2022-03-10 08:32:20|267.98|265.42|267.98|265.42|267.98|265.42|267.98|265.42|0
1646901150000|2022-03-10 08:32:30|267.34|264.78|267.55|264.99|267.66|265.1|267.34|264.78|0
1646901160000|2022-03-10 08:32:40|267.03|264.47|267.24|264.68|267.45|264.89|267.02|264.46|0
1646901170000|2022-03-10 08:32:50|267.45|264.89|268.72|266.16|268.72|266.16|267.34|264.78|0
1646901180000|2022-03-10 08:33:00|268.51|265.95|267.24|264.68|268.51|265.95|267.24|264.68|0
1646901190000|2022-03-10 08:33:10|267.02|264.46|267.76|265.2|267.76|265.2|267.02|264.46|0
1646901200000|2022-03-10 08:33:20|267.66|265.1|267.24|264.68|267.87|265.31|267.24|264.68|0
1646901210000|2022-03-10 08:33:30|267.02|264.46|267.23|264.67|267.23|264.67|267.02|264.46|0
1646901220000|2022-03-10 08:33:40|267.02|264.46|268.08|265.52|268.08|265.52|267.02|264.46|0
1646901230000|2022-03-10 08:33:50|267.66|265.1|268.18|265.62|268.18|265.62|267.66|265.1|0
1646901240000|2022-03-10 08:34:00|268.08|265.52|269.36|266.8|269.36|266.8|268.08|265.52|0
1646901250000|2022-03-10 08:34:10|269.99|267.43|268.93|266.37|269.99|267.43|268.93|266.37|0
1646901260000|2022-03-10 08:34:20|268.72|266.16|268.72|266.16|268.72|266.16|268.18|265.62|0
1646901270000|2022-03-10 08:34:30|269.14|266.58|268.82|266.26|269.35|266.79|268.82|266.26|0
1646901280000|2022-03-10 08:34:40|269.03|266.47|268.61|266.05|269.14|266.58|268.5|265.94|0
1646901290000|2022-03-10 08:34:50|269.03|266.47|269.24|266.68|269.24|266.68|269.03|266.47|0
1646901300000|2022-03-10 08:35:00|269.03|266.47|269.35|266.79|269.35|266.79|268.93|266.37|0
1646901310000|2022-03-10 08:35:10|269.67|267.11|270.94|268.38|270.94|268.38|269.67|267.11|0
1646901320000|2022-03-10 08:35:20|271.06|268.5|270.94|268.38|271.06|268.5|270.63|268.07|0
1646901330000|2022-03-10 08:35:30|270.73|268.17|270.09|267.53|270.84|268.28|270.09|267.53|0
1646901340000|2022-03-10 08:35:40|269.78|267.22|269.88|267.32|269.88|267.32|269.56|267|0
1646901350000|2022-03-10 08:35:50|270.09|267.53|269.78|267.22|270.09|267.53|269.35|266.79|0
1646901360000|2022-03-10 08:36:00|269.88|267.32|269.67|267.11|269.88|267.32|269.45|266.89|0
1646901370000|2022-03-10 08:36:10|269.45|266.89|269.24|266.68|269.45|266.89|268.71|266.15|0
1646901380000|2022-03-10 08:36:20|269.35|266.79|269.66|267.1|269.78|267.22|269.35|266.79|0
1646901390000|2022-03-10 08:36:30|269.14|266.58|269.56|267|269.56|267|269.14|266.58|0
1646901400000|2022-03-10 08:36:40|269.77|267.21|270.2|267.64|270.2|267.64|269.77|267.21|0
1646901410000|2022-03-10 08:36:50|270.09|267.53|270.41|267.85|270.41|267.85|270.09|267.53|0
1646901420000|2022-03-10 08:37:00|271.05|268.49|270.09|267.53|271.05|268.49|270.09|267.53|0
1646901430000|2022-03-10 08:37:10|270.41|267.85|270.51|267.95|270.73|268.17|270.41|267.85|0
1646901440000|2022-03-10 08:37:20|270.84|268.28|271.37|268.81|271.48|268.92|270.84|268.28|0
1646901450000|2022-03-10 08:37:30|271.58|269.02|272.12|269.56|272.12|269.56|271.58|269.02|0
1646901460000|2022-03-10 08:37:40|271.79|269.23|270.73|268.17|271.9|269.34|270.73|268.17|0
1646901470000|2022-03-10 08:37:50|271.26|268.7|271.05|268.49|271.26|268.7|270.84|268.28|0
1646901480000|2022-03-10 08:38:00|270.84|268.28|270.41|267.85|271.05|268.49|270.41|267.85|0
1646901490000|2022-03-10 08:38:10|270.3|267.74|269.56|267|270.3|267.74|269.56|267|0
1646901500000|2022-03-10 08:38:20|268.81|266.25|269.35|266.79|269.35|266.79|268.81|266.25|0
1646901510000|2022-03-10 08:38:30|270.09|267.53|270.51|267.95|270.62|268.06|270.09|267.53|0
1646901520000|2022-03-10 08:38:40|270.62|268.06|270.62|268.06|270.62|268.06|270.62|268.06|0
1646901530000|2022-03-10 08:38:50|270.3|267.74|270.51|267.95|270.83|268.27|270.3|267.74|0
1646901540000|2022-03-10 08:39:00|271.47|268.91|271.15|268.59|271.47|268.91|271.05|268.49|0
1646901550000|2022-03-10 08:39:10|271.26|268.7|271.9|269.34|271.9|269.34|271.26|268.7|0
1646901560000|2022-03-10 08:39:20|271.57|269.01|271.79|269.23|271.79|269.23|271.57|269.01|0
1646901570000|2022-03-10 08:39:30|271.9|269.34|271.04|268.48|271.9|269.34|270.93|268.37|0
1646901580000|2022-03-10 08:39:40|270.62|268.06|271.9|269.34|271.9|269.34|270.62|268.06|0
1646901590000|2022-03-10 08:39:50|271.47|268.91|270.29|267.73|271.47|268.91|270.19|267.63|0
1646901600000|2022-03-10 08:40:00|269.98|267.42|269.77|267.21|270.62|268.06|269.77|267.21|0
1646901610000|2022-03-10 08:40:10|270.19|267.63|270.62|268.06|270.72|268.16|270.19|267.63|0
1646901620000|2022-03-10 08:40:20|270.29|267.73|269.55|266.99|270.29|267.73|269.34|266.78|0
1646901630000|2022-03-10 08:40:30|269.44|266.88|269.44|266.88|269.55|266.99|269.44|266.88|0
1646901640000|2022-03-10 08:40:40|269.76|267.2|269.55|266.99|269.76|267.2|269.55|266.99|0
1646901650000|2022-03-10 08:40:50|269.76|267.2|269.87|267.31|270.08|267.52|269.76|267.2|0
1646901660000|2022-03-10 08:41:00|269.44|266.88|270.29|267.73|270.29|267.73|269.44|266.88|0
1646901670000|2022-03-10 08:41:10|270.61|268.05|270.08|267.52|270.61|268.05|270.08|267.52|0
1646901680000|2022-03-10 08:41:20|270.4|267.84|270.4|267.84|270.61|268.05|270.4|267.84|0
1646901690000|2022-03-10 08:41:30|270.29|267.73|270.61|268.05|270.72|268.16|270.29|267.73|0
1646901700000|2022-03-10 08:41:40|270.5|267.94|269.97|267.41|270.72|268.16|269.97|267.41|0
1646901710000|2022-03-10 08:41:50|269.76|267.2|270.61|268.05|270.61|268.05|269.76|267.2|0
1646901720000|2022-03-10 08:42:00|268.91|266.35|267.95|265.39|268.91|266.35|267.95|265.39|0
1646901730000|2022-03-10 08:42:10|268.16|265.6|268.27|265.71|268.27|265.71|268.16|265.6|0
1646901740000|2022-03-10 08:42:20|268.49|265.93|268.59|266.03|268.91|266.35|268.49|265.93|0
1646901750000|2022-03-10 08:42:30|268.8|266.24|268.91|266.35|268.91|266.35|268.7|266.14|0
1646901760000|2022-03-10 08:42:40|268.27|265.71|268.06|265.5|268.27|265.71|268.06|265.5|0
1646901770000|2022-03-10 08:42:50|269.22|266.66|269.76|267.2|269.86|267.3|268.48|265.92|0
1646901780000|2022-03-10 08:43:00|269.97|267.41|269.86|267.3|269.97|267.41|269.12|266.56|0
1646901790000|2022-03-10 08:43:10|269.97|267.41|269.97|267.41|270.18|267.62|269.65|267.09|0
1646901800000|2022-03-10 08:43:20|270.4|267.84|270.61|268.05|270.61|268.05|270.29|267.73|0
1646901810000|2022-03-10 08:43:30|270.18|267.62|269.97|267.41|270.18|267.62|269.65|267.09|0
1646901820000|2022-03-10 08:43:40|270.18|267.62|270.71|268.15|270.82|268.26|270.18|267.62|0
1646901830000|2022-03-10 08:43:50|270.82|268.26|270.82|268.26|270.92|268.36|270.71|268.15|0
1646901840000|2022-03-10 08:44:00|270.71|268.15|269.97|267.41|271.03|268.47|269.97|267.41|0
1646901850000|2022-03-10 08:44:10|270.82|268.26|271.14|268.58|271.25|268.69|270.82|268.26|0
1646901860000|2022-03-10 08:44:20|271.56|269|271.77|269.21|271.77|269.21|271.56|269|0
1646901870000|2022-03-10 08:44:30|271.67|269.11|271.89|269.33|271.99|269.43|271.67|269.11|0
1646901880000|2022-03-10 08:44:40|272.1|269.54|272.31|269.75|272.31|269.75|271.99|269.43|0
1646901890000|2022-03-10 08:44:50|272.52|269.96|272.95|270.39|273.38|270.82|272.52|269.96|0
1646901900000|2022-03-10 08:45:00|273.16|270.6|270.92|268.36|273.27|270.71|270.92|268.36|0
1646901910000|2022-03-10 08:45:10|271.03|268.47|272.84|270.28|272.84|270.28|271.03|268.47|0
1646901920000|2022-03-10 08:45:20|272.52|269.96|271.88|269.32|272.52|269.96|271.88|269.32|0
1646901930000|2022-03-10 08:45:30|272.1|269.54|270.92|268.36|272.1|269.54|270.92|268.36|0
1646901940000|2022-03-10 08:45:40|271.13|268.57|271.13|268.57|271.46|268.9|271.13|268.57|0
1646901950000|2022-03-10 08:45:50|270.71|268.15|270.6|268.04|270.71|268.15|270.39|267.83|0
1646901960000|2022-03-10 08:46:00|270.82|268.26|269.96|267.4|270.82|268.26|269.75|267.19|0
1646901970000|2022-03-10 08:46:10|270.18|267.62|271.34|268.78|271.34|268.78|270.18|267.62|0
1646901980000|2022-03-10 08:46:20|272.09|269.53|271.67|269.11|272.09|269.53|271.67|269.11|0
1646901990000|2022-03-10 08:46:30|272.09|269.53|272.31|269.75|272.31|269.75|271.88|269.32|0
1646902000000|2022-03-10 08:46:40|272.41|269.85|273.26|270.7|273.26|270.7|271.98|269.42|0
1646902010000|2022-03-10 08:46:50|273.69|271.13|272.95|270.39|273.69|271.13|272.95|270.39|0
1646902020000|2022-03-10 08:47:00|272.62|270.06|272.09|269.53|272.62|270.06|271.88|269.32|0
1646902030000|2022-03-10 08:47:10|271.55|268.99|271.98|269.42|271.98|269.42|271.55|268.99|0
1646902040000|2022-03-10 08:47:20|271.88|269.32|272.73|270.17|272.73|270.17|271.88|269.32|0
1646902050000|2022-03-10 08:47:30|272.41|269.85|272.73|270.17|272.83|270.27|272.41|269.85|0
1646902060000|2022-03-10 08:47:40|272.52|269.96|272.3|269.74|272.52|269.96|272.09|269.53|0
1646902070000|2022-03-10 08:47:50|272.94|270.38|273.47|270.91|273.69|271.13|272.62|270.06|0
1646902080000|2022-03-10 08:48:00|272.94|270.38|273.8|271.24|273.8|271.24|272.94|270.38|0
1646902090000|2022-03-10 08:48:10|273.47|270.91|275.08|272.52|275.51|272.95|273.47|270.91|0
1646902100000|2022-03-10 08:48:20|275.3|272.74|274.54|271.98|275.3|272.74|274.33|271.77|0
1646902110000|2022-03-10 08:48:30|274.87|272.31|274.44|271.88|274.87|272.31|274.44|271.88|0
1646902120000|2022-03-10 08:48:40|274.22|271.66|273.9|271.34|274.22|271.66|273.9|271.34|0
1646902130000|2022-03-10 08:48:50|274.01|271.45|274.44|271.88|274.44|271.88|274.01|271.45|0
1646902140000|2022-03-10 08:49:00|274.54|271.98|273.58|271.02|274.54|271.98|273.37|270.81|0
1646902150000|2022-03-10 08:49:10|272.94|270.38|272.09|269.53|272.94|270.38|271.98|269.42|0
1646902160000|2022-03-10 08:49:20|272.3|269.74|272.3|269.74|272.51|269.95|272.3|269.74|0
1646902170000|2022-03-10 08:49:30|272.73|270.17|272.73|270.17|272.94|270.38|272.3|269.74|0
1646902180000|2022-03-10 08:49:40|272.19|269.63|273.58|271.02|273.58|271.02|272.19|269.63|0
1646902190000|2022-03-10 08:49:50|273.37|270.81|272.61|270.05|273.37|270.81|272.61|270.05|0
1646902200000|2022-03-10 08:50:00|272.3|269.74|271.97|269.41|272.4|269.84|271.66|269.1|0
1646902210000|2022-03-10 08:50:10|271.44|268.88|270.81|268.25|271.44|268.88|270.81|268.25|0
1646902220000|2022-03-10 08:50:20|270.38|267.82|270.27|267.71|270.48|267.92|270.27|267.71|0
1646902230000|2022-03-10 08:50:30|270.06|267.5|270.27|267.71|270.27|267.71|270.06|267.5|0
1646902240000|2022-03-10 08:50:40|270.38|267.82|271.02|268.46|271.02|268.46|270.38|267.82|0
1646902250000|2022-03-10 08:50:50|270.59|268.03|269.1|266.54|270.91|268.35|269.1|266.54|0
1646902260000|2022-03-10 08:51:00|269.31|266.75|269.63|267.07|269.74|267.18|269.31|266.75|0
1646902270000|2022-03-10 08:51:10|269.74|267.18|269.74|267.18|269.95|267.39|269.74|267.18|0
1646902280000|2022-03-10 08:51:20|269.95|267.39|269.74|267.18|269.95|267.39|269.74|267.18|0
1646902290000|2022-03-10 08:51:30|269.84|267.28|270.27|267.71|270.38|267.82|269.74|267.18|0
1646902300000|2022-03-10 08:51:40|269.74|267.18|270.05|267.49|270.16|267.6|269.74|267.18|0
1646902310000|2022-03-10 08:51:50|270.16|267.6|270.48|267.92|270.48|267.92|270.16|267.6|0
1646902320000|2022-03-10 08:52:00|270.59|268.03|270.9|268.34|270.9|268.34|270.59|268.03|0
1646902330000|2022-03-10 08:52:10|271.23|268.67|270.9|268.34|271.33|268.77|270.9|268.34|0
1646902340000|2022-03-10 08:52:20|271.01|268.45|270.8|268.24|271.01|268.45|270.8|268.24|0
1646902350000|2022-03-10 08:52:30|270.69|268.13|269.74|267.18|270.8|268.24|269.74|267.18|0
1646902360000|2022-03-10 08:52:40|269.95|267.39|269.31|266.75|270.05|267.49|269.31|266.75|0
1646902370000|2022-03-10 08:52:50|269.84|267.28|269.95|267.39|270.37|267.81|269.84|267.28|0
1646902380000|2022-03-10 08:53:00|270.16|267.6|270.26|267.7|270.26|267.7|270.05|267.49|0
1646902390000|2022-03-10 08:53:10|270.05|267.49|270.59|268.03|270.59|268.03|270.05|267.49|0
1646902400000|2022-03-10 08:53:20|270.05|267.49|268.98|266.42|270.05|267.49|268.77|266.21|0
1646902410000|2022-03-10 08:53:30|268.88|266.32|268.77|266.21|268.98|266.42|268.56|266|0
1646902420000|2022-03-10 08:53:40|269.52|266.96|270.16|267.6|270.16|267.6|269.52|266.96|0
1646902430000|2022-03-10 08:53:50|268.98|266.42|269.2|266.64|269.41|266.85|268.98|266.42|0
1646902440000|2022-03-10 08:54:00|269.52|266.96|270.05|267.49|270.05|267.49|269.52|266.96|0
1646902450000|2022-03-10 08:54:10|269.2|266.64|269.41|266.85|269.41|266.85|268.67|266.11|0
1646902460000|2022-03-10 08:54:20|269.73|267.17|269.73|267.17|269.73|267.17|269.52|266.96|0
1646902470000|2022-03-10 08:54:30|269.09|266.53|269.19|266.63|269.19|266.63|269.09|266.53|0
1646902480000|2022-03-10 08:54:40|269.3|266.74|269.62|267.06|269.73|267.17|269.3|266.74|0
1646902490000|2022-03-10 08:54:50|269.52|266.96|269.19|266.63|269.52|266.96|269.19|266.63|0
1646902500000|2022-03-10 08:55:00|269.52|266.96|269.3|266.74|269.52|266.96|269.3|266.74|0
1646902510000|2022-03-10 08:55:10|269.41|266.85|268.56|266|269.41|266.85|268.56|266|0
1646902520000|2022-03-10 08:55:20|268.88|266.32|268.67|266.11|268.88|266.32|268.67|266.11|0
1646902530000|2022-03-10 08:55:30|268.34|265.78|269.09|266.53|269.09|266.53|268.13|265.57|0
1646902540000|2022-03-10 08:55:40|269.3|266.74|268.66|266.1|269.3|266.74|268.66|266.1|0
1646902550000|2022-03-10 08:55:50|268.88|266.32|268.66|266.1|268.88|266.32|268.66|266.1|0
1646902560000|2022-03-10 08:56:00|268.34|265.78|267.81|265.25|268.34|265.78|267.81|265.25|0
1646902570000|2022-03-10 08:56:10|267.7|265.14|267.6|265.04|267.81|265.25|267.6|265.04|0
1646902580000|2022-03-10 08:56:20|267.7|265.14|268.03|265.47|268.03|265.47|267.7|265.14|0
1646902590000|2022-03-10 08:56:30|268.24|265.68|269.3|266.74|269.3|266.74|268.24|265.68|0
1646902600000|2022-03-10 08:56:40|269.09|266.53|269.51|266.95|269.51|266.95|269.09|266.53|0
1646902610000|2022-03-10 08:56:50|269.3|266.74|268.87|266.31|269.3|266.74|268.87|266.31|0
1646902620000|2022-03-10 08:57:00|268.76|266.2|268.98|266.42|269.3|266.74|268.76|266.2|0
1646902630000|2022-03-10 08:57:10|269.09|266.53|268.87|266.31|269.09|266.53|268.66|266.1|0
1646902640000|2022-03-10 08:57:20|268.98|266.42|269.09|266.53|269.19|266.63|268.98|266.42|0
1646902650000|2022-03-10 08:57:30|269.51|266.95|269.61|267.05|269.72|267.16|269.51|266.95|0
1646902660000|2022-03-10 08:57:40|269.82|267.26|269.72|267.16|269.82|267.26|269.72|267.16|0
1646902670000|2022-03-10 08:57:50|269.94|267.38|269.93|267.37|269.94|267.38|269.51|266.95|0
1646902680000|2022-03-10 08:58:00|269.72|267.16|269.82|267.26|269.82|267.26|269.72|267.16|0
1646902690000|2022-03-10 08:58:10|269.72|267.16|269.72|267.16|269.93|267.37|269.61|267.05|0
1646902700000|2022-03-10 08:58:20|270.46|267.9|270.79|268.23|270.89|268.33|270.46|267.9|0
1646902710000|2022-03-10 08:58:30|270.25|267.69|270.46|267.9|270.57|268.01|270.25|267.69|0
1646902720000|2022-03-10 08:58:40|270.57|268.01|270.78|268.22|270.78|268.22|270.57|268.01|0
1646902730000|2022-03-10 08:58:50|270.57|268.01|270.36|267.8|270.89|268.33|270.36|267.8|0
1646902740000|2022-03-10 08:59:00|270.57|268.01|270.57|268.01|270.57|268.01|270.46|267.9|0
1646902750000|2022-03-10 08:59:10|270.89|268.33|270.03|267.47|270.89|268.33|269.29|266.73|0
1646902760000|2022-03-10 08:59:20|270.14|267.58|269.29|266.73|270.14|267.58|269.29|266.73|0
1646902770000|2022-03-10 08:59:30|269.08|266.52|269.08|266.52|269.18|266.62|268.76|266.2|0
1646902780000|2022-03-10 08:59:40|269.18|266.62|269.29|266.73|269.29|266.73|269.18|266.62|0
1646902790000|2022-03-10 08:59:50|269.18|266.62|268.33|265.77|269.5|266.94|268.33|265.77|0
1646902800000|2022-03-10 09:00:00|268.54|265.98|278.7|276.14|278.7|276.14|268.54|265.98|0
1646902810000|2022-03-10 09:00:10|276.87|274.31|275.48|272.92|278.8|276.24|275.27|272.71|0
1646902820000|2022-03-10 09:00:20|276.98|274.42|283.12|280.56|283.12|280.56|276.98|274.42|0
1646902830000|2022-03-10 09:00:30|283.01|280.45|277.41|274.85|283.01|280.45|277.41|274.85|0
1646902840000|2022-03-10 09:00:40|276.44|273.88|274.2|271.64|276.44|273.88|274.2|271.64|0
1646902850000|2022-03-10 09:00:50|274.62|272.06|275.05|272.49|275.91|273.35|274.62|272.06|0
1646902860000|2022-03-10 09:01:00|277.62|275.06|277.41|274.85|279.13|276.57|277.41|274.85|0
1646902870000|2022-03-10 09:01:10|277.62|275.06|278.91|276.35|278.91|276.35|277.41|274.85|0
1646902880000|2022-03-10 09:01:20|278.05|275.49|278.7|276.14|278.8|276.24|278.05|275.49|0
1646902890000|2022-03-10 09:01:30|278.27|275.71|279.56|277|279.56|277|278.27|275.71|0
1646902900000|2022-03-10 09:01:40|279.13|276.57|280.09|277.53|280.09|277.53|278.8|276.24|0
1646902910000|2022-03-10 09:01:50|279.66|277.1|278.8|276.24|279.66|277.1|278.7|276.14|0
1646902920000|2022-03-10 09:02:00|278.16|275.6|279.23|276.67|279.23|276.67|277.41|274.85|0
1646902930000|2022-03-10 09:02:10|279.66|277.1|278.27|275.71|280.09|277.53|278.27|275.71|0
1646902940000|2022-03-10 09:02:20|278.48|275.92|277.94|275.38|278.91|276.35|277.94|275.38|0
1646902950000|2022-03-10 09:02:30|277.29|274.73|277.84|275.28|278.7|276.14|277.08|274.52|0
1646902960000|2022-03-10 09:02:40|278.15|275.59|277.62|275.06|278.15|275.59|277.51|274.95|0
1646902970000|2022-03-10 09:02:50|277.72|275.16|278.48|275.92|278.48|275.92|277.72|275.16|0
1646902980000|2022-03-10 09:03:00|278.15|275.59|276.98|274.42|278.26|275.7|276.86|274.3|0
1646902990000|2022-03-10 09:03:10|276.86|274.3|276.97|274.41|277.62|275.06|276.86|274.3|0
1646903000000|2022-03-10 09:03:20|277.51|274.95|276.97|274.41|277.51|274.95|276.76|274.2|0
1646903010000|2022-03-10 09:03:30|277.19|274.63|277.4|274.84|277.62|275.06|276.65|274.09|0
1646903020000|2022-03-10 09:03:40|277.83|275.27|277.83|275.27|277.83|275.27|276.76|274.2|0
1646903030000|2022-03-10 09:03:50|277.94|275.38|279.44|276.88|279.44|276.88|277.94|275.38|0
1646903040000|2022-03-10 09:04:00|279.12|276.56|280.41|277.85|280.73|278.17|279.12|276.56|0
1646903050000|2022-03-10 09:04:10|280.63|278.07|279.87|277.31|281.16|278.6|279.87|277.31|0
1646903060000|2022-03-10 09:04:20|280.84|278.28|281.06|278.5|281.06|278.5|280.09|277.53|0
1646903070000|2022-03-10 09:04:30|280.63|278.07|280.84|278.28|281.16|278.6|280.63|278.07|0
1646903080000|2022-03-10 09:04:40|281.38|278.82|281.49|278.93|281.92|279.36|281.38|278.82|0
1646903090000|2022-03-10 09:04:50|281.06|278.5|280.95|278.39|281.49|278.93|280.84|278.28|0
1646903100000|2022-03-10 09:05:00|282.14|279.58|281.49|278.93|282.14|279.58|281.27|278.71|0
1646903110000|2022-03-10 09:05:10|281.59|279.03|280.63|278.07|281.71|279.15|280.52|277.96|0
1646903120000|2022-03-10 09:05:20|281.27|278.71|281.27|278.71|281.59|279.03|281.27|278.71|0
1646903130000|2022-03-10 09:05:30|281.49|278.93|281.7|279.14|281.81|279.25|281.49|278.93|0
1646903140000|2022-03-10 09:05:40|281.49|278.93|281.92|279.36|282.14|279.58|281.49|278.93|0
1646903150000|2022-03-10 09:05:50|282.02|279.46|283.87|281.31|283.87|281.31|282.02|279.46|0
1646903160000|2022-03-10 09:06:00|284.51|281.95|284.19|281.63|284.51|281.95|284.08|281.52|0
1646903170000|2022-03-10 09:06:10|284.08|281.52|283.75|281.19|284.08|281.52|283.54|280.98|0
1646903180000|2022-03-10 09:06:20|283.86|281.3|284.73|282.17|284.73|282.17|283.75|281.19|0
1646903190000|2022-03-10 09:06:30|284.95|282.39|284.73|282.17|285.27|282.71|284.51|281.95|0
1646903200000|2022-03-10 09:06:40|284.95|282.39|285.16|282.6|285.7|283.14|284.95|282.39|0
1646903210000|2022-03-10 09:06:50|285.05|282.49|285.16|282.6|285.38|282.82|284.73|282.17|0
1646903220000|2022-03-10 09:07:00|285.27|282.71|284.83|282.27|285.6|283.04|284.83|282.27|0
1646903230000|2022-03-10 09:07:10|284.95|282.39|286.13|283.57|286.13|283.57|284.73|282.17|0
1646903240000|2022-03-10 09:07:20|286.03|283.47|285.92|283.36|286.03|283.47|285.92|283.36|0
1646903250000|2022-03-10 09:07:30|286.25|283.69|285.92|283.36|286.35|283.79|285.81|283.25|0
1646903260000|2022-03-10 09:07:40|285.81|283.25|286.13|283.57|286.24|283.68|285.81|283.25|0
1646903270000|2022-03-10 09:07:50|286.24|283.68|286.24|283.68|286.46|283.9|286.03|283.47|0
1646903280000|2022-03-10 09:08:00|286.03|283.47|286.46|283.9|286.9|284.34|286.03|283.47|0
1646903290000|2022-03-10 09:08:10|286.9|284.34|286.46|283.9|286.9|284.34|286.46|283.9|0
1646903300000|2022-03-10 09:08:20|286.35|283.79|285.81|283.25|286.46|283.9|285.81|283.25|0
1646903310000|2022-03-10 09:08:30|285.7|283.14|286.24|283.68|286.24|283.68|285.7|283.14|0
1646903320000|2022-03-10 09:08:40|286.13|283.57|285.37|282.81|286.24|283.68|285.37|282.81|0
1646903330000|2022-03-10 09:08:50|285.05|282.49|284.29|281.73|285.05|282.49|284.29|281.73|0
1646903340000|2022-03-10 09:09:00|284.51|281.95|284.29|281.73|284.51|281.95|284.29|281.73|0
1646903350000|2022-03-10 09:09:10|284.39|281.83|284.29|281.73|284.51|281.95|283.86|281.3|0
1646903360000|2022-03-10 09:09:20|284.94|282.38|286.46|283.9|286.46|283.9|284.94|282.38|0
1646903370000|2022-03-10 09:09:30|286.24|283.68|287|284.44|287|284.44|286.24|283.68|0
1646903380000|2022-03-10 09:09:40|287.33|284.77|287.65|285.09|287.65|285.09|287|284.44|0
1646903390000|2022-03-10 09:09:50|287.76|285.2|287.11|284.55|287.76|285.2|287.11|284.55|0
1646903400000|2022-03-10 09:10:00|286.78|284.22|287.43|284.87|287.65|285.09|286.78|284.22|0
1646903410000|2022-03-10 09:10:10|287.32|284.76|286.67|284.11|287.32|284.76|286.67|284.11|0
1646903420000|2022-03-10 09:10:20|286.56|284|286.89|284.33|286.89|284.33|286.46|283.9|0
1646903430000|2022-03-10 09:10:30|286.99|284.43|287.43|284.87|287.76|285.2|286.99|284.43|0
1646903440000|2022-03-10 09:10:40|287.54|284.98|288.3|285.74|288.3|285.74|287.11|284.55|0
1646903450000|2022-03-10 09:10:50|287.98|285.42|288.41|285.85|288.41|285.85|287.64|285.08|0
1646903460000|2022-03-10 09:11:00|288.51|285.95|288.63|286.07|288.63|286.07|288.08|285.52|0
1646903470000|2022-03-10 09:11:10|288.3|285.74|288.08|285.52|288.41|285.85|288.08|285.52|0
1646903480000|2022-03-10 09:11:20|288.19|285.63|288.63|286.07|288.63|286.07|288.19|285.63|0
1646903490000|2022-03-10 09:11:30|287.76|285.2|287.54|284.98|287.76|285.2|287.54|284.98|0
1646903500000|2022-03-10 09:11:40|287.76|285.2|288.41|285.85|288.41|285.85|287.76|285.2|0
1646903510000|2022-03-10 09:11:50|288.51|285.95|288.41|285.85|288.51|285.95|288.41|285.85|0
1646903520000|2022-03-10 09:12:00|288.19|285.63|287.54|284.98|288.19|285.63|287.54|284.98|0
1646903530000|2022-03-10 09:12:10|287.42|284.86|287.54|284.98|287.54|284.98|287.42|284.86|0
1646903540000|2022-03-10 09:12:20|287.75|285.19|287.54|284.98|287.75|285.19|287.32|284.76|0
1646903550000|2022-03-10 09:12:30|287.64|285.08|286.45|283.89|287.64|285.08|286.45|283.89|0
1646903560000|2022-03-10 09:12:40|285.58|283.02|285.8|283.24|285.8|283.24|285.58|283.02|0
1646903570000|2022-03-10 09:12:50|285.37|282.81|285.8|283.24|285.8|283.24|285.37|282.81|0
1646903580000|2022-03-10 09:13:00|286.23|283.67|286.34|283.78|286.34|283.78|286.12|283.56|0
1646903590000|2022-03-10 09:13:10|285.9|283.34|285.69|283.13|286.23|283.67|285.69|283.13|0
1646903600000|2022-03-10 09:13:20|285.58|283.02|285.36|282.8|285.58|283.02|285.36|282.8|0
1646903610000|2022-03-10 09:13:30|285.47|282.91|284.93|282.37|285.47|282.91|284.93|282.37|0
1646903620000|2022-03-10 09:13:40|284.71|282.15|284.93|282.37|284.93|282.37|284.5|281.94|0
1646903630000|2022-03-10 09:13:50|285.25|282.69|285.03|282.47|285.47|282.91|285.03|282.47|0
1646903640000|2022-03-10 09:14:00|285.47|282.91|285.58|283.02|285.8|283.24|285.36|282.8|0
1646903650000|2022-03-10 09:14:10|285.03|282.47|285.9|283.34|285.9|283.34|285.03|282.47|0
1646903660000|2022-03-10 09:14:20|285.8|283.24|286.77|284.21|286.77|284.21|285.68|283.12|0
1646903670000|2022-03-10 09:14:30|286.88|284.32|287.53|284.97|287.75|285.19|286.88|284.32|0
1646903680000|2022-03-10 09:14:40|286.98|284.42|286.88|284.32|287.1|284.54|286.88|284.32|0
1646903690000|2022-03-10 09:14:50|286.45|283.89|285.36|282.8|286.45|283.89|285.36|282.8|0
1646903700000|2022-03-10 09:15:00|285.46|282.9|284.81|282.25|285.58|283.02|284.81|282.25|0
1646903710000|2022-03-10 09:15:10|285.14|282.58|284.93|282.37|285.14|282.58|284.81|282.25|0
1646903720000|2022-03-10 09:15:20|284.06|281.5|284.06|281.5|284.49|281.93|283.63|281.07|0
1646903730000|2022-03-10 09:15:30|283.51|280.95|285.14|282.58|285.14|282.58|283.51|280.95|0
1646903740000|2022-03-10 09:15:40|285.36|282.8|285.14|282.58|285.36|282.8|285.14|282.58|0
1646903750000|2022-03-10 09:15:50|285.03|282.47|285.14|282.58|285.14|282.58|284.81|282.25|0
1646903760000|2022-03-10 09:16:00|285.36|282.8|286.01|283.45|286.23|283.67|285.36|282.8|0
1646903770000|2022-03-10 09:16:10|285.46|282.9|285.03|282.47|285.57|283.01|285.03|282.47|0
1646903780000|2022-03-10 09:16:20|285.14|282.58|284.92|282.36|285.14|282.58|284.38|281.82|0
1646903790000|2022-03-10 09:16:30|284.81|282.25|285.14|282.58|285.14|282.58|284.81|282.25|0
1646903800000|2022-03-10 09:16:40|285.03|282.47|284.49|281.93|285.03|282.47|284.49|281.93|0
1646903810000|2022-03-10 09:16:50|284.92|282.36|285.46|282.9|285.46|282.9|284.92|282.36|0
1646903820000|2022-03-10 09:17:00|285.57|283.01|285.14|282.58|285.57|283.01|285.14|282.58|0
1646903830000|2022-03-10 09:17:10|285.03|282.47|284.71|282.15|285.03|282.47|284.71|282.15|0
1646903840000|2022-03-10 09:17:20|284.7|282.14|284.49|281.93|284.81|282.25|284.49|281.93|0
1646903850000|2022-03-10 09:17:30|284.38|281.82|284.38|281.82|284.38|281.82|284.38|281.82|0
1646903860000|2022-03-10 09:17:40|284.7|282.14|285.46|282.9|286|283.44|284.7|282.14|0
1646903870000|2022-03-10 09:17:50|285.57|283.01|285.79|283.23|285.79|283.23|285.46|282.9|0
1646903880000|2022-03-10 09:18:00|285.35|282.79|285.14|282.58|285.35|282.79|285.14|282.58|0
1646903890000|2022-03-10 09:18:10|285.46|282.9|285.35|282.79|285.46|282.9|285.35|282.79|0
1646903900000|2022-03-10 09:18:20|285.24|282.68|285.24|282.68|285.67|283.11|285.24|282.68|0
1646903910000|2022-03-10 09:18:30|285.35|282.79|285.24|282.68|285.35|282.79|285.14|282.58|0
1646903920000|2022-03-10 09:18:40|285.14|282.58|284.81|282.25|285.14|282.58|284.81|282.25|0
1646903930000|2022-03-10 09:18:50|284.27|281.71|284.7|282.14|284.7|282.14|284.27|281.71|0
1646903940000|2022-03-10 09:19:00|285.02|282.46|285.13|282.57|285.13|282.57|285.02|282.46|0
1646903950000|2022-03-10 09:19:10|285.02|282.46|284.92|282.36|285.02|282.46|284.8|282.24|0
1646903960000|2022-03-10 09:19:20|285.02|282.46|283.83|281.27|285.02|282.46|283.83|281.27|0
1646903970000|2022-03-10 09:19:30|284.05|281.49|284.27|281.71|284.27|281.71|283.94|281.38|0
1646903980000|2022-03-10 09:19:40|284.05|281.49|284.48|281.92|284.48|281.92|284.05|281.49|0
1646903990000|2022-03-10 09:19:50|285.24|282.68|285.13|282.57|285.24|282.68|285.13|282.57|0
1646904000000|2022-03-10 09:20:00|284.92|282.36|283.94|281.38|284.92|282.36|283.94|281.38|0
1646904010000|2022-03-10 09:20:10|284.15|281.59|284.15|281.59|284.15|281.59|283.83|281.27|0
1646904020000|2022-03-10 09:20:20|283.94|281.38|283.83|281.27|284.05|281.49|283.83|281.27|0
1646904030000|2022-03-10 09:20:30|283.62|281.06|284.15|281.59|284.15|281.59|283.62|281.06|0
1646904040000|2022-03-10 09:20:40|284.26|281.7|284.26|281.7|284.26|281.7|284.26|281.7|0
1646904050000|2022-03-10 09:20:50|284.37|281.81|284.48|281.92|284.7|282.14|284.37|281.81|0
1646904060000|2022-03-10 09:21:00|283.72|281.16|282.96|280.4|283.72|281.16|282.96|280.4|0
1646904070000|2022-03-10 09:21:10|282.75|280.19|282.53|279.97|282.75|280.19|282.53|279.97|0
1646904080000|2022-03-10 09:21:20|282.75|280.19|282.42|279.86|282.75|280.19|282.42|279.86|0
1646904090000|2022-03-10 09:21:30|282.1|279.54|282.64|280.08|282.75|280.19|282.1|279.54|0
1646904100000|2022-03-10 09:21:40|282.75|280.19|282.53|279.97|282.96|280.4|282.53|279.97|0
1646904110000|2022-03-10 09:21:50|281.99|279.43|282.53|279.97|282.53|279.97|281.99|279.43|0
1646904120000|2022-03-10 09:22:00|283.18|280.62|282.31|279.75|283.18|280.62|282.31|279.75|0
1646904130000|2022-03-10 09:22:10|282.42|279.86|282.63|280.07|282.63|280.07|282.31|279.75|0
1646904140000|2022-03-10 09:22:20|282.2|279.64|282.42|279.86|282.53|279.97|282.2|279.64|0
1646904150000|2022-03-10 09:22:30|282.31|279.75|282.31|279.75|282.31|279.75|282.1|279.54|0
1646904160000|2022-03-10 09:22:40|282.2|279.64|282.42|279.86|282.42|279.86|282.2|279.64|0
1646904170000|2022-03-10 09:22:50|282.31|279.75|282.31|279.75|282.31|279.75|282.31|279.75|0
1646904180000|2022-03-10 09:23:00|282.42|279.86|282.1|279.54|282.42|279.86|282.1|279.54|0
1646904190000|2022-03-10 09:23:10|281.88|279.32|281.45|278.89|281.88|279.32|281.45|278.89|0
1646904200000|2022-03-10 09:23:20|281.66|279.1|282.2|279.64|282.2|279.64|281.66|279.1|0
1646904210000|2022-03-10 09:23:30|282.63|280.07|282.31|279.75|282.63|280.07|282.09|279.53|0
1646904220000|2022-03-10 09:23:40|282.2|279.64|282.09|279.53|282.2|279.64|281.66|279.1|0
1646904230000|2022-03-10 09:23:50|282.2|279.64|281.55|278.99|282.41|279.85|281.55|278.99|0
1646904240000|2022-03-10 09:24:00|281.45|278.89|281.66|279.1|281.66|279.1|281.45|278.89|0
1646904250000|2022-03-10 09:24:10|281.45|278.89|280.8|278.24|281.45|278.89|280.58|278.02|0
1646904260000|2022-03-10 09:24:20|279.5|276.94|279.82|277.26|279.82|277.26|279.5|276.94|0
1646904270000|2022-03-10 09:24:30|279.94|277.38|279.18|276.62|279.94|277.38|279.18|276.62|0
1646904280000|2022-03-10 09:24:40|279.39|276.83|279.93|277.37|280.15|277.59|279.39|276.83|0
1646904290000|2022-03-10 09:24:50|280.15|277.59|278.86|276.3|280.15|277.59|278.86|276.3|0
1646904300000|2022-03-10 09:25:00|278.43|275.87|277.57|275.01|278.43|275.87|277.57|275.01|0
1646904310000|2022-03-10 09:25:10|277.78|275.22|278|275.44|278.31|275.75|277.78|275.22|0
1646904320000|2022-03-10 09:25:20|277.67|275.11|278.21|275.65|278.21|275.65|277.67|275.11|0
1646904330000|2022-03-10 09:25:30|277.67|275.11|277.57|275.01|277.78|275.22|277.57|275.01|0
1646904340000|2022-03-10 09:25:40|277.67|275.11|277.35|274.79|277.78|275.22|277.14|274.58|0
1646904350000|2022-03-10 09:25:50|277.56|275|277.88|275.32|277.88|275.32|277.35|274.79|0
1646904360000|2022-03-10 09:26:00|277.99|275.43|277.67|275.11|277.99|275.43|277.56|275|0
1646904370000|2022-03-10 09:26:10|278.53|275.97|278.31|275.75|278.53|275.97|278.31|275.75|0
1646904380000|2022-03-10 09:26:20|278.64|276.08|278.31|275.75|278.64|276.08|277.99|275.43|0
1646904390000|2022-03-10 09:26:30|278.42|275.86|278.21|275.65|278.42|275.86|278.21|275.65|0
1646904400000|2022-03-10 09:26:40|277.99|275.43|277.99|275.43|278.1|275.54|277.88|275.32|0
1646904410000|2022-03-10 09:26:50|277.88|275.32|278.42|275.86|278.42|275.86|277.88|275.32|0
1646904420000|2022-03-10 09:27:00|278.31|275.75|278.64|276.08|278.64|276.08|278.31|275.75|0
1646904430000|2022-03-10 09:27:10|278.74|276.18|278.09|275.53|278.96|276.4|277.99|275.43|0
1646904440000|2022-03-10 09:27:20|277.66|275.1|277.45|274.89|277.78|275.22|277.35|274.79|0
1646904450000|2022-03-10 09:27:30|277.23|274.67|277.35|274.79|277.35|274.79|277.23|274.67|0
1646904460000|2022-03-10 09:27:40|277.56|275|277.13|274.57|277.56|275|277.02|274.46|0
1646904470000|2022-03-10 09:27:50|277.78|275.22|277.88|275.32|278.09|275.53|277.66|275.1|0
1646904480000|2022-03-10 09:28:00|278.09|275.53|278.31|275.75|278.42|275.86|277.99|275.43|0
1646904490000|2022-03-10 09:28:10|278.09|275.53|278.09|275.53|278.42|275.86|278.09|275.53|0
1646904500000|2022-03-10 09:28:20|277.99|275.43|278.09|275.53|278.09|275.53|277.99|275.43|0
1646904510000|2022-03-10 09:28:30|277.77|275.21|277.34|274.78|277.77|275.21|277.34|274.78|0
1646904520000|2022-03-10 09:28:40|277.23|274.67|277.45|274.89|277.45|274.89|277.23|274.67|0
1646904530000|2022-03-10 09:28:50|277.34|274.78|277.77|275.21|277.77|275.21|277.34|274.78|0
1646904540000|2022-03-10 09:29:00|277.34|274.78|276.91|274.35|277.34|274.78|276.91|274.35|0
1646904550000|2022-03-10 09:29:10|277.34|274.78|276.48|273.92|277.34|274.78|276.48|273.92|0
1646904560000|2022-03-10 09:29:20|276.7|274.14|276.48|273.92|276.7|274.14|276.48|273.92|0
1646904570000|2022-03-10 09:29:30|276.59|274.03|276.59|274.03|276.7|274.14|276.48|273.92|0
1646904580000|2022-03-10 09:29:40|276.7|274.14|276.16|273.6|276.7|274.14|276.16|273.6|0
1646904590000|2022-03-10 09:29:50|275.62|273.06|275.73|273.17|275.73|273.17|275.51|272.95|0
1646904600000|2022-03-10 09:30:00|275.41|272.85|275.84|273.28|275.94|273.38|275.19|272.63|0
1646904610000|2022-03-10 09:30:10|275.41|272.85|275.84|273.28|275.84|273.28|275.41|272.85|0
1646904620000|2022-03-10 09:30:20|275.51|272.95|275.51|272.95|275.62|273.06|275.51|272.95|0
1646904630000|2022-03-10 09:30:30|275.41|272.85|275.41|272.85|275.41|272.85|275.41|272.85|0
1646904640000|2022-03-10 09:30:40|274.98|272.42|275.41|272.85|275.41|272.85|274.98|272.42|0
1646904650000|2022-03-10 09:30:50|274.55|271.99|274.87|272.31|274.98|272.42|274.55|271.99|0
1646904660000|2022-03-10 09:31:00|275.19|272.63|274.87|272.31|275.41|272.85|274.65|272.09|0
1646904670000|2022-03-10 09:31:10|275.08|272.52|275.19|272.63|275.19|272.63|274.76|272.2|0
1646904680000|2022-03-10 09:31:20|274.98|272.42|275.29|272.73|275.41|272.85|274.98|272.42|0
1646904690000|2022-03-10 09:31:30|275.19|272.63|275.94|273.38|275.94|273.38|275.19|272.63|0
1646904700000|2022-03-10 09:31:40|275.83|273.27|275.62|273.06|276.05|273.49|275.4|272.84|0
1646904710000|2022-03-10 09:31:50|275.83|273.27|274.86|272.3|275.83|273.27|274.86|272.3|0
1646904720000|2022-03-10 09:32:00|274.65|272.09|274.33|271.77|274.86|272.3|274.33|271.77|0
1646904730000|2022-03-10 09:32:10|273.37|270.81|273.05|270.49|273.37|270.81|273.05|270.49|0
1646904740000|2022-03-10 09:32:20|272.41|269.85|272.62|270.06|272.62|270.06|272.41|269.85|0
1646904750000|2022-03-10 09:32:30|272.51|269.95|273.26|270.7|273.26|270.7|272.51|269.95|0
1646904760000|2022-03-10 09:32:40|272.41|269.85|273.48|270.92|273.48|270.92|272.41|269.85|0
1646904770000|2022-03-10 09:32:50|273.69|271.13|273.69|271.13|273.69|271.13|273.58|271.02|0
1646904780000|2022-03-10 09:33:00|274.12|271.56|273.36|270.8|274.12|271.56|273.26|270.7|0
1646904790000|2022-03-10 09:33:10|273.58|271.02|274.33|271.77|274.54|271.98|273.58|271.02|0
1646904800000|2022-03-10 09:33:20|274.97|272.41|274.76|272.2|274.97|272.41|274.54|271.98|0
1646904810000|2022-03-10 09:33:30|274.86|272.3|274.76|272.2|274.86|272.3|274.76|272.2|0
1646904820000|2022-03-10 09:33:40|275.29|272.73|274.76|272.2|275.29|272.73|274.76|272.2|0
1646904830000|2022-03-10 09:33:50|275.29|272.73|275.07|272.51|276.04|273.48|275.07|272.51|0
1646904840000|2022-03-10 09:34:00|274.97|272.41|276.15|273.59|276.26|273.7|274.97|272.41|0
1646904850000|2022-03-10 09:34:10|276.36|273.8|276.36|273.8|276.36|273.8|276.26|273.7|0
1646904860000|2022-03-10 09:34:20|275.93|273.37|275.4|272.84|275.93|273.37|275.4|272.84|0
1646904870000|2022-03-10 09:34:30|275.93|273.37|275.93|273.37|276.14|273.58|275.93|273.37|0
1646904880000|2022-03-10 09:34:40|276.26|273.7|276.47|273.91|276.47|273.91|276.26|273.7|0
1646904890000|2022-03-10 09:34:50|276.36|273.8|276.79|274.23|276.79|274.23|276.36|273.8|0
1646904900000|2022-03-10 09:35:00|276.25|273.69|276.36|273.8|276.57|274.01|276.25|273.69|0
1646904910000|2022-03-10 09:35:10|276.68|274.12|277|274.44|277.11|274.55|276.68|274.12|0
1646904920000|2022-03-10 09:35:20|276.79|274.23|276.25|273.69|276.9|274.34|276.25|273.69|0
1646904930000|2022-03-10 09:35:30|276.79|274.23|276.04|273.48|276.9|274.34|276.04|273.48|0
1646904940000|2022-03-10 09:35:40|275.82|273.26|276.04|273.48|276.04|273.48|275.82|273.26|0
1646904950000|2022-03-10 09:35:50|275.93|273.37|278.4|275.84|278.4|275.84|275.93|273.37|0
1646904960000|2022-03-10 09:36:00|278.07|275.51|277.97|275.41|278.07|275.51|277.43|274.87|0
1646904970000|2022-03-10 09:36:10|277.86|275.3|277.86|275.3|278.07|275.51|277.86|275.3|0
1646904980000|2022-03-10 09:36:20|278.18|275.62|277.75|275.19|278.18|275.62|277.75|275.19|0
1646904990000|2022-03-10 09:36:30|277.64|275.08|277.54|274.98|277.64|275.08|277.21|274.65|0
1646905000000|2022-03-10 09:36:40|276.89|274.33|276.89|274.33|277|274.44|276.78|274.22|0
1646905010000|2022-03-10 09:36:50|276.78|274.22|276.46|273.9|277.11|274.55|276.46|273.9|0
1646905020000|2022-03-10 09:37:00|276.68|274.12|276.35|273.79|276.68|274.12|276.25|273.69|0
1646905030000|2022-03-10 09:37:10|275.92|273.36|276.14|273.58|276.14|273.58|275.82|273.26|0
1646905040000|2022-03-10 09:37:20|276.25|273.69|276.03|273.47|276.68|274.12|276.03|273.47|0
1646905050000|2022-03-10 09:37:30|276.57|274.01|276.14|273.58|276.57|274.01|276.14|273.58|0
1646905060000|2022-03-10 09:37:40|276.68|274.12|276.68|274.12|276.68|274.12|276.68|274.12|0
1646905070000|2022-03-10 09:37:50|276.35|273.79|276.25|273.69|276.46|273.9|276.25|273.69|0
1646905080000|2022-03-10 09:38:00|275.82|273.26|276.25|273.69|276.25|273.69|275.82|273.26|0
1646905090000|2022-03-10 09:38:10|278.18|275.62|276.89|274.33|278.18|275.62|276.89|274.33|0
1646905100000|2022-03-10 09:38:20|276.46|273.9|277.21|274.65|277.32|274.76|276.46|273.9|0
1646905110000|2022-03-10 09:38:30|276.99|274.43|276.56|274|276.99|274.43|276.56|274|0
1646905120000|2022-03-10 09:38:40|276.46|273.9|276.67|274.11|276.78|274.22|276.46|273.9|0
1646905130000|2022-03-10 09:38:50|276.25|273.69|275.6|273.04|276.25|273.69|275.6|273.04|0
1646905140000|2022-03-10 09:39:00|276.03|273.47|275.6|273.04|276.03|273.47|275.39|272.83|0
1646905150000|2022-03-10 09:39:10|275.92|273.36|275.49|272.93|276.24|273.68|275.49|272.93|0
1646905160000|2022-03-10 09:39:20|275.39|272.83|275.39|272.83|275.6|273.04|275.39|272.83|0
1646905170000|2022-03-10 09:39:30|275.92|273.36|276.56|274|276.67|274.11|275.92|273.36|0
1646905180000|2022-03-10 09:39:40|277.1|274.54|277.32|274.76|277.32|274.76|276.99|274.43|0
1646905190000|2022-03-10 09:39:50|277.53|274.97|277.32|274.76|277.53|274.97|277.32|274.76|0
1646905200000|2022-03-10 09:40:00|277.53|274.97|277.1|274.54|277.53|274.97|277.1|274.54|0
1646905210000|2022-03-10 09:40:10|277.32|274.76|277.32|274.76|277.32|274.76|276.89|274.33|0
1646905220000|2022-03-10 09:40:20|277.63|275.07|277.75|275.19|277.75|275.19|277.63|275.07|0
1646905230000|2022-03-10 09:40:30|277.85|275.29|277.96|275.4|278.17|275.61|277.85|275.29|0
1646905240000|2022-03-10 09:40:40|277.74|275.18|277.63|275.07|278.06|275.5|277.63|275.07|0
1646905250000|2022-03-10 09:40:50|277.31|274.75|277.63|275.07|277.63|275.07|277.2|274.64|0
1646905260000|2022-03-10 09:41:00|277.96|275.4|278.17|275.61|278.17|275.61|277.85|275.29|0
1646905270000|2022-03-10 09:41:10|278.49|275.93|278.6|276.04|278.82|276.26|278.49|275.93|0
1646905280000|2022-03-10 09:41:20|279.25|276.69|279.46|276.9|279.46|276.9|279.03|276.47|0
1646905290000|2022-03-10 09:41:30|279.68|277.12|279.35|276.79|279.68|277.12|279.35|276.79|0
1646905300000|2022-03-10 09:41:40|279.46|276.9|279.89|277.33|279.89|277.33|279.35|276.79|0
1646905310000|2022-03-10 09:41:50|280|277.44|280.21|277.65|280.21|277.65|280|277.44|0
1646905320000|2022-03-10 09:42:00|280.97|278.41|280.21|277.65|280.97|278.41|280.11|277.55|0
1646905330000|2022-03-10 09:42:10|279.89|277.33|279.68|277.12|279.89|277.33|279.68|277.12|0
1646905340000|2022-03-10 09:42:20|280.54|277.98|280.64|278.08|280.64|278.08|280.54|277.98|0
1646905350000|2022-03-10 09:42:30|280.32|277.76|280.97|278.41|280.97|278.41|280.32|277.76|0
1646905360000|2022-03-10 09:42:40|281.4|278.84|281.29|278.73|281.4|278.84|281.19|278.63|0
1646905370000|2022-03-10 09:42:50|281.62|279.06|281.19|278.63|281.62|279.06|280.97|278.41|0
1646905380000|2022-03-10 09:43:00|280.97|278.41|281.83|279.27|281.83|279.27|280.97|278.41|0
1646905390000|2022-03-10 09:43:10|281.72|279.16|280.75|278.19|281.72|279.16|280.75|278.19|0
1646905400000|2022-03-10 09:43:20|281.4|278.84|280.75|278.19|281.4|278.84|280.75|278.19|0
1646905410000|2022-03-10 09:43:30|280.54|277.98|280.75|278.19|280.86|278.3|280.54|277.98|0
1646905420000|2022-03-10 09:43:40|280.97|278.41|280.54|277.98|280.97|278.41|280.54|277.98|0
1646905430000|2022-03-10 09:43:50|280.75|278.19|280.75|278.19|280.97|278.41|280.75|278.19|0
1646905440000|2022-03-10 09:44:00|280.64|278.08|280.64|278.08|281.18|278.62|280.64|278.08|0
1646905450000|2022-03-10 09:44:10|280.42|277.86|280.42|277.86|280.64|278.08|280.1|277.54|0
1646905460000|2022-03-10 09:44:20|280.53|277.97|280.53|277.97|281.07|278.51|280.53|277.97|0
1646905470000|2022-03-10 09:44:30|280.97|278.41|280.97|278.41|280.97|278.41|280.75|278.19|0
1646905480000|2022-03-10 09:44:40|281.29|278.73|281.4|278.84|281.4|278.84|281.18|278.62|0
1646905490000|2022-03-10 09:44:50|281.61|279.05|281.61|279.05|281.61|279.05|281.4|278.84|0
1646905500000|2022-03-10 09:45:00|281.28|278.72|281.72|279.16|281.72|279.16|281.28|278.72|0
1646905510000|2022-03-10 09:45:10|282.15|279.59|282.26|279.7|282.48|279.92|282.04|279.48|0
1646905520000|2022-03-10 09:45:20|282.15|279.59|281.93|279.37|282.26|279.7|281.93|279.37|0
1646905530000|2022-03-10 09:45:30|281.18|278.62|280.42|277.86|281.18|278.62|280.42|277.86|0
1646905540000|2022-03-10 09:45:40|280.53|277.97|279.77|277.21|280.53|277.97|279.77|277.21|0
1646905550000|2022-03-10 09:45:50|279.56|277|279.45|276.89|279.88|277.32|279.45|276.89|0
1646905560000|2022-03-10 09:46:00|279.56|277|279.24|276.68|279.56|277|279.24|276.68|0
1646905570000|2022-03-10 09:46:10|278.91|276.35|279.24|276.68|279.24|276.68|278.91|276.35|0
1646905580000|2022-03-10 09:46:20|279.13|276.57|279.34|276.78|279.34|276.78|279.13|276.57|0
1646905590000|2022-03-10 09:46:30|279.77|277.21|279.88|277.32|279.88|277.32|279.67|277.11|0
1646905600000|2022-03-10 09:46:40|279.99|277.43|280.42|277.86|280.63|278.07|279.99|277.43|0
1646905610000|2022-03-10 09:46:50|280.2|277.64|280.53|277.97|280.53|277.97|280.2|277.64|0
1646905620000|2022-03-10 09:47:00|280.31|277.75|280.53|277.97|280.53|277.97|279.99|277.43|0
1646905630000|2022-03-10 09:47:10|280.1|277.54|278.91|276.35|280.1|277.54|278.91|276.35|0
1646905640000|2022-03-10 09:47:20|279.02|276.46|279.02|276.46|279.02|276.46|278.59|276.03|0
1646905650000|2022-03-10 09:47:30|278.8|276.24|278.59|276.03|278.8|276.24|278.59|276.03|0
1646905660000|2022-03-10 09:47:40|278.8|276.24|278.59|276.03|278.8|276.24|278.59|276.03|0
1646905670000|2022-03-10 09:47:50|278.37|275.81|277.73|275.17|278.37|275.81|277.62|275.06|0
1646905680000|2022-03-10 09:48:00|277.3|274.74|277.08|274.52|277.4|274.84|277.08|274.52|0
1646905690000|2022-03-10 09:48:10|276.87|274.31|276.87|274.31|276.87|274.31|276.65|274.09|0
1646905700000|2022-03-10 09:48:20|276.54|273.98|276.65|274.09|276.75|274.19|276.54|273.98|0
1646905710000|2022-03-10 09:48:30|276.87|274.31|277.51|274.95|277.51|274.95|276.87|274.31|0
1646905720000|2022-03-10 09:48:40|277.73|275.17|277.73|275.17|277.94|275.38|277.3|274.74|0
1646905730000|2022-03-10 09:48:50|277.51|274.95|275.9|273.34|277.72|275.16|275.9|273.34|0
1646905740000|2022-03-10 09:49:00|276.54|273.98|276.32|273.76|276.54|273.98|276.22|273.66|0
1646905750000|2022-03-10 09:49:10|276.11|273.55|276.22|273.66|276.22|273.66|276.11|273.55|0
1646905760000|2022-03-10 09:49:20|276.32|273.76|276.01|273.45|276.32|273.76|276.01|273.45|0
1646905770000|2022-03-10 09:49:30|275.89|273.33|276.22|273.66|276.22|273.66|275.89|273.33|0
1646905780000|2022-03-10 09:49:40|276.43|273.87|276.97|274.41|277.29|274.73|276.43|273.87|0
1646905790000|2022-03-10 09:49:50|277.08|274.52|277.4|274.84|277.4|274.84|277.08|274.52|0
1646905800000|2022-03-10 09:50:00|277.51|274.95|277.4|274.84|277.83|275.27|277.4|274.84|0
1646905810000|2022-03-10 09:50:10|277.72|275.16|277.39|274.83|277.94|275.38|277.39|274.83|0
1646905820000|2022-03-10 09:50:20|277.08|274.52|277.29|274.73|277.29|274.73|277.08|274.52|0
1646905830000|2022-03-10 09:50:30|278.15|275.59|277.94|275.38|278.15|275.59|277.72|275.16|0
1646905840000|2022-03-10 09:50:40|278.04|275.48|277.72|275.16|278.04|275.48|277.72|275.16|0
1646905850000|2022-03-10 09:50:50|277.82|275.26|277.61|275.05|277.82|275.26|277.61|275.05|0
1646905860000|2022-03-10 09:51:00|277.72|275.16|277.93|275.37|277.93|275.37|277.72|275.16|0
1646905870000|2022-03-10 09:51:10|277.72|275.16|276.64|274.08|277.72|275.16|276.64|274.08|0
1646905880000|2022-03-10 09:51:20|276.96|274.4|277.07|274.51|277.29|274.73|276.75|274.19|0
1646905890000|2022-03-10 09:51:30|276.53|273.97|276.43|273.87|276.64|274.08|276.43|273.87|0
1646905900000|2022-03-10 09:51:40|276.32|273.76|276.64|274.08|276.64|274.08|276.32|273.76|0
1646905910000|2022-03-10 09:51:50|275.36|272.8|275.46|272.9|275.89|273.33|275.36|272.8|0
1646905920000|2022-03-10 09:52:00|276.21|273.65|275.89|273.33|276.21|273.65|275.89|273.33|0
1646905930000|2022-03-10 09:52:10|275.46|272.9|275.46|272.9|276|273.44|275.46|272.9|0
1646905940000|2022-03-10 09:52:20|275.24|272.68|275.24|272.68|275.35|272.79|275.24|272.68|0
1646905950000|2022-03-10 09:52:30|275.67|273.11|276.21|273.65|276.74|274.18|275.67|273.11|0
1646905960000|2022-03-10 09:52:40|276.43|273.87|276.43|273.87|276.64|274.08|276.43|273.87|0
1646905970000|2022-03-10 09:52:50|276.53|273.97|276.43|273.87|276.74|274.18|276.21|273.65|0
1646905980000|2022-03-10 09:53:00|276.21|273.65|276.53|273.97|276.53|273.97|276.1|273.54|0
1646905990000|2022-03-10 09:53:10|275.35|272.79|275.78|273.22|278.25|275.69|275.35|272.79|0
1646906000000|2022-03-10 09:53:20|275.67|273.11|276.42|273.86|276.42|273.86|275.57|273.01|0
1646906010000|2022-03-10 09:53:30|275.46|272.9|276|273.44|276|273.44|275.14|272.58|0
1646906020000|2022-03-10 09:53:40|272.46|269.9|268.73|266.17|273.1|270.54|268.73|266.17|0
1646906030000|2022-03-10 09:53:50|267.67|265.11|268.31|265.75|268.95|266.39|267.67|265.11|0
1646906040000|2022-03-10 09:54:00|269.8|267.24|268.83|266.27|269.8|267.24|268.73|266.17|0
1646906050000|2022-03-10 09:54:10|267.24|264.68|268.09|265.53|268.09|265.53|266.82|264.26|0
1646906060000|2022-03-10 09:54:20|268.52|265.96|273.53|270.97|273.53|270.97|268.52|265.96|0
1646906070000|2022-03-10 09:54:30|274.06|271.5|272.46|269.9|274.06|271.5|272.46|269.9|0
1646906080000|2022-03-10 09:54:40|272.35|269.79|271.93|269.37|272.67|270.11|271.93|269.37|0
1646906090000|2022-03-10 09:54:50|271.5|268.94|268.52|265.96|271.5|268.94|268.52|265.96|0
1646906100000|2022-03-10 09:55:00|269.04|266.48|270.65|268.09|270.65|268.09|267.67|265.11|0
1646906110000|2022-03-10 09:55:10|271.07|268.51|267.45|264.89|271.07|268.51|267.45|264.89|0
1646906120000|2022-03-10 09:55:20|268.19|265.63|267.24|264.68|268.94|266.38|267.24|264.68|0
1646906130000|2022-03-10 09:55:30|268.09|265.53|268.83|266.27|268.83|266.27|266.82|264.26|0
1646906140000|2022-03-10 09:55:40|272.35|269.79|279.32|276.76|279.32|276.76|271.92|269.36|0
1646906150000|2022-03-10 09:55:50|280.29|277.73|275.66|273.1|280.29|277.73|275.66|273.1|0
1646906160000|2022-03-10 09:56:00|277.49|274.93|277.6|275.04|278.57|276.01|277.49|274.93|0
1646906170000|2022-03-10 09:56:10|276.09|273.53|276.74|274.18|277.38|274.82|276.09|273.53|0
1646906180000|2022-03-10 09:56:20|277.6|275.04|276.31|273.75|277.6|275.04|276.31|273.75|0
1646906190000|2022-03-10 09:56:30|276.42|273.86|275.77|273.21|276.42|273.86|275.56|273|0
1646906200000|2022-03-10 09:56:40|274.38|271.82|274.06|271.5|274.38|271.82|273.95|271.39|0
1646906210000|2022-03-10 09:56:50|273.2|270.64|272.02|269.46|273.2|270.64|272.02|269.46|0
1646906220000|2022-03-10 09:57:00|271.07|268.51|272.99|270.43|272.99|270.43|271.07|268.51|0
1646906230000|2022-03-10 09:57:10|272.13|269.57|270.96|268.4|272.77|270.21|270.96|268.4|0
1646906240000|2022-03-10 09:57:20|271.38|268.82|270.85|268.29|271.38|268.82|269.68|267.12|0
1646906250000|2022-03-10 09:57:30|270.32|267.76|271.38|268.82|271.38|268.82|270.32|267.76|0
1646906260000|2022-03-10 09:57:40|270.43|267.87|270.95|268.39|271.17|268.61|270.43|267.87|0
1646906270000|2022-03-10 09:57:50|270|267.44|269.68|267.12|270|267.44|269.36|266.8|0
1646906280000|2022-03-10 09:58:00|269.79|267.23|269.89|267.33|270.21|267.65|269.79|267.23|0
1646906290000|2022-03-10 09:58:10|269.25|266.69|271.06|268.5|271.06|268.5|269.25|266.69|0
1646906300000|2022-03-10 09:58:20|270.42|267.86|270.21|267.65|270.42|267.86|270.1|267.54|0
1646906310000|2022-03-10 09:58:30|269.57|267.01|270.31|267.75|270.42|267.86|269.57|267.01|0
1646906320000|2022-03-10 09:58:40|269.78|267.22|269.03|266.47|269.78|267.22|269.03|266.47|0
1646906330000|2022-03-10 09:58:50|268.61|266.05|267.66|265.1|268.61|266.05|267.66|265.1|0
1646906340000|2022-03-10 09:59:00|267.87|265.31|269.25|266.69|269.25|266.69|267.87|265.31|0
1646906350000|2022-03-10 09:59:10|269.89|267.33|271.06|268.5|271.06|268.5|269.89|267.33|0
1646906360000|2022-03-10 09:59:20|270.74|268.18|270.52|267.96|271.38|268.82|270.52|267.96|0
1646906370000|2022-03-10 09:59:30|271.27|268.71|271.27|268.71|271.27|268.71|270.95|268.39|0
1646906380000|2022-03-10 09:59:40|271.8|269.24|270.95|268.39|271.8|269.24|270.95|268.39|0
1646906390000|2022-03-10 09:59:50|270.63|268.07|270.31|267.75|270.63|268.07|270.31|267.75|0
1646906400000|2022-03-10 10:00:00|269.88|267.32|269.14|266.58|269.88|267.32|269.14|266.58|0
1646906410000|2022-03-10 10:00:10|269.24|266.68|269.78|267.22|269.78|267.22|268.39|265.83|0
1646906420000|2022-03-10 10:00:20|269.67|267.11|271.49|268.93|271.49|268.93|269.67|267.11|0
1646906430000|2022-03-10 10:00:30|272.23|269.67|272.01|269.45|272.23|269.67|271.59|269.03|0
1646906440000|2022-03-10 10:00:40|272.55|269.99|272.65|270.09|272.98|270.42|272.55|269.99|0
1646906450000|2022-03-10 10:00:50|273.3|270.74|272.87|270.31|273.62|271.06|272.87|270.31|0
1646906460000|2022-03-10 10:01:00|273.3|270.74|274.37|271.81|274.37|271.81|273.3|270.74|0
1646906470000|2022-03-10 10:01:10|273.72|271.16|274.36|271.8|274.36|271.8|273.72|271.16|0
1646906480000|2022-03-10 10:01:20|274.26|271.7|275.55|272.99|276.19|273.63|274.26|271.7|0
1646906490000|2022-03-10 10:01:30|275.44|272.88|275.44|272.88|275.55|272.99|275.33|272.77|0
1646906500000|2022-03-10 10:01:40|274.69|272.13|274.05|271.49|274.69|272.13|273.94|271.38|0
1646906510000|2022-03-10 10:01:50|272.98|270.42|273.51|270.95|273.51|270.95|272.98|270.42|0
1646906520000|2022-03-10 10:02:00|273.83|271.27|272.76|270.2|273.93|271.37|272.76|270.2|0
1646906530000|2022-03-10 10:02:10|272.98|270.42|272.44|269.88|272.98|270.42|272.33|269.77|0
1646906540000|2022-03-10 10:02:20|273.4|270.84|272.98|270.42|273.51|270.95|272.76|270.2|0
1646906550000|2022-03-10 10:02:30|273.08|270.52|273.08|270.52|273.29|270.73|273.08|270.52|0
1646906560000|2022-03-10 10:02:40|272.33|269.77|271.8|269.24|272.65|270.09|271.8|269.24|0
1646906570000|2022-03-10 10:02:50|272.01|269.45|273.08|270.52|273.08|270.52|272.01|269.45|0
1646906580000|2022-03-10 10:03:00|271.79|269.23|270.51|267.95|271.79|269.23|270.51|267.95|0
1646906590000|2022-03-10 10:03:10|269.56|267|267.86|265.3|269.56|267|267.86|265.3|0
1646906600000|2022-03-10 10:03:20|268.39|265.83|268.5|265.94|268.5|265.94|268.17|265.61|0
1646906610000|2022-03-10 10:03:30|268.28|265.72|269.66|267.1|269.87|267.31|268.28|265.72|0
1646906620000|2022-03-10 10:03:40|270.09|267.53|270.41|267.85|270.73|268.17|270.09|267.53|0
1646906630000|2022-03-10 10:03:50|270.3|267.74|272.12|269.56|272.12|269.56|270.3|267.74|0
1646906640000|2022-03-10 10:04:00|272.86|270.3|270.94|268.38|272.86|270.3|270.94|268.38|0
1646906650000|2022-03-10 10:04:10|271.37|268.81|271.05|268.49|271.37|268.81|270.73|268.17|0
1646906660000|2022-03-10 10:04:20|272.33|269.77|270.72|268.16|272.33|269.77|270.72|268.16|0
1646906670000|2022-03-10 10:04:30|270.94|268.38|269.66|267.1|270.94|268.38|269.66|267.1|0
1646906680000|2022-03-10 10:04:40|269.02|266.46|270.3|267.74|270.3|267.74|269.02|266.46|0
1646906690000|2022-03-10 10:04:50|270.2|267.64|270.3|267.74|270.3|267.74|269.98|267.42|0
1646906700000|2022-03-10 10:05:00|270.72|268.16|268.49|265.93|270.72|268.16|268.49|265.93|0
1646906710000|2022-03-10 10:05:10|267.85|265.29|266.79|264.23|267.85|265.29|266.79|264.23|0
1646906720000|2022-03-10 10:05:20|267|264.44|267.64|265.08|267.64|265.08|267|264.44|0
1646906730000|2022-03-10 10:05:30|267.96|265.4|267.95|265.39|267.96|265.4|267.43|264.87|0
1646906740000|2022-03-10 10:05:40|269.02|266.46|271.57|269.01|271.57|269.01|269.02|266.46|0
1646906750000|2022-03-10 10:05:50|271.69|269.13|270.83|268.27|271.69|269.13|270.72|268.16|0
1646906760000|2022-03-10 10:06:00|271.9|269.34|272.33|269.77|272.43|269.87|271.9|269.34|0
1646906770000|2022-03-10 10:06:10|272.54|269.98|273.18|270.62|273.28|270.72|272.54|269.98|0
1646906780000|2022-03-10 10:06:20|273.28|270.72|272.97|270.41|273.28|270.72|272.97|270.41|0
1646906790000|2022-03-10 10:06:30|272.64|270.08|272.97|270.41|273.39|270.83|272.32|269.76|0
1646906800000|2022-03-10 10:06:40|273.07|270.51|273.07|270.51|273.61|271.05|273.07|270.51|0
1646906810000|2022-03-10 10:06:50|272.11|269.55|271.9|269.34|272.43|269.87|271.9|269.34|0
1646906820000|2022-03-10 10:07:00|271.68|269.12|272.21|269.65|272.21|269.65|271.26|268.7|0
1646906830000|2022-03-10 10:07:10|272.32|269.76|272|269.44|272.32|269.76|272|269.44|0
1646906840000|2022-03-10 10:07:20|272.11|269.55|273.18|270.62|273.18|270.62|272.11|269.55|0
1646906850000|2022-03-10 10:07:30|273.07|270.51|272.32|269.76|273.07|270.51|272.32|269.76|0
1646906860000|2022-03-10 10:07:40|272.21|269.65|271.47|268.91|272.21|269.65|271.47|268.91|0
1646906870000|2022-03-10 10:07:50|271.57|269.01|271.47|268.91|272.11|269.55|271.47|268.91|0
1646906880000|2022-03-10 10:08:00|271.25|268.69|270.93|268.37|271.25|268.69|270.61|268.05|0
1646906890000|2022-03-10 10:08:10|271.04|268.48|270.5|267.94|271.04|268.48|270.19|267.63|0
1646906900000|2022-03-10 10:08:20|269.55|266.99|270.08|267.52|270.19|267.63|269.55|266.99|0
1646906910000|2022-03-10 10:08:30|270.4|267.84|269.76|267.2|270.4|267.84|269.76|267.2|0
1646906920000|2022-03-10 10:08:40|269.44|266.88|268.48|265.92|269.44|266.88|268.48|265.92|0
1646906930000|2022-03-10 10:08:50|268.16|265.6|264.77|262.21|268.16|265.6|264.77|262.21|0
1646906940000|2022-03-10 10:09:00|267|264.44|267.52|264.96|267.95|265.39|267|264.44|0
1646906950000|2022-03-10 10:09:10|266.99|264.43|267.1|264.54|267.1|264.54|266.99|264.43|0
1646906960000|2022-03-10 10:09:20|267.31|264.75|266.78|264.22|267.31|264.75|266.78|264.22|0
1646906970000|2022-03-10 10:09:30|267.52|264.96|268.37|265.81|269.01|266.45|267.52|264.96|0
1646906980000|2022-03-10 10:09:40|268.58|266.02|268.16|265.6|268.58|266.02|268.16|265.6|0
1646906990000|2022-03-10 10:09:50|268.37|265.81|267.73|265.17|269.12|266.56|267.73|265.17|0
1646907000000|2022-03-10 10:10:00|267.31|264.75|267.84|265.28|267.84|265.28|266.78|264.22|0
1646907010000|2022-03-10 10:10:10|267.94|265.38|267.84|265.28|267.94|265.38|267.09|264.53|0
1646907020000|2022-03-10 10:10:20|267.52|264.96|267.09|264.53|267.52|264.96|267.09|264.53|0
1646907030000|2022-03-10 10:10:30|266.78|264.22|267.84|265.28|267.84|265.28|266.78|264.22|0
1646907040000|2022-03-10 10:10:40|267.52|264.96|268.27|265.71|268.27|265.71|267.52|264.96|0
1646907050000|2022-03-10 10:10:50|267.94|265.38|268.9|266.34|268.9|266.34|267.84|265.28|0
1646907060000|2022-03-10 10:11:00|268.69|266.13|268.48|265.92|268.69|266.13|266.88|264.32|0
1646907070000|2022-03-10 10:11:10|268.15|265.59|267.41|264.85|268.48|265.92|267.41|264.85|0
1646907080000|2022-03-10 10:11:20|266.99|264.43|266.45|263.89|266.99|264.43|266.45|263.89|0
1646907090000|2022-03-10 10:11:30|266.14|263.58|265.5|262.94|266.14|263.58|265.5|262.94|0
1646907100000|2022-03-10 10:11:40|265.29|262.73|264.76|262.2|265.39|262.83|264.76|262.2|0
1646907110000|2022-03-10 10:11:50|265.18|262.62|265.39|262.83|265.5|262.94|265.18|262.62|0
1646907120000|2022-03-10 10:12:00|265.29|262.73|265.08|262.52|265.29|262.73|264.97|262.41|0
1646907130000|2022-03-10 10:12:10|265.29|262.73|266.03|263.47|266.03|263.47|265.29|262.73|0
1646907140000|2022-03-10 10:12:20|265.5|262.94|265.6|263.04|265.71|263.15|265.5|262.94|0
1646907150000|2022-03-10 10:12:30|265.71|263.15|266.14|263.58|266.35|263.79|265.71|263.15|0
1646907160000|2022-03-10 10:12:40|266.03|263.47|266.35|263.79|266.35|263.79|265.93|263.37|0
1646907170000|2022-03-10 10:12:50|265.93|263.37|265.92|263.36|265.93|263.37|265.92|263.36|0
1646907180000|2022-03-10 10:13:00|265.71|263.15|265.92|263.36|265.92|263.36|265.71|263.15|0
1646907190000|2022-03-10 10:13:10|266.14|263.58|266.03|263.47|266.24|263.68|266.03|263.47|0
1646907200000|2022-03-10 10:13:20|265.92|263.36|266.24|263.68|266.35|263.79|265.92|263.36|0
1646907210000|2022-03-10 10:13:30|266.03|263.47|264.75|262.19|266.03|263.47|264.75|262.19|0
1646907220000|2022-03-10 10:13:40|264.65|262.09|265.5|262.94|265.5|262.94|264.44|261.88|0
1646907230000|2022-03-10 10:13:50|265.29|262.73|265.08|262.52|265.29|262.73|264.65|262.09|0
1646907240000|2022-03-10 10:14:00|265.81|263.25|265.71|263.15|265.81|263.25|265.5|262.94|0
1646907250000|2022-03-10 10:14:10|265.6|263.04|266.13|263.57|266.13|263.57|265.6|263.04|0
1646907260000|2022-03-10 10:14:20|265.92|263.36|265.71|263.15|266.02|263.46|265.71|263.15|0
1646907270000|2022-03-10 10:14:30|265.5|262.94|265.07|262.51|265.5|262.94|264.65|262.09|0
1646907280000|2022-03-10 10:14:40|264.75|262.19|264.44|261.88|264.75|262.19|264.44|261.88|0
1646907290000|2022-03-10 10:14:50|264.54|261.98|264.23|261.67|264.54|261.98|264.23|261.67|0
1646907300000|2022-03-10 10:15:00|264.33|261.77|264.65|262.09|264.65|262.09|264.33|261.77|0
1646907310000|2022-03-10 10:15:10|264.54|261.98|264.75|262.19|265.07|262.51|264.44|261.88|0
1646907320000|2022-03-10 10:15:20|264.54|261.98|263.9|261.34|264.86|262.3|263.69|261.13|0
1646907330000|2022-03-10 10:15:30|264.33|261.77|265.81|263.25|265.81|263.25|264.33|261.77|0
1646907340000|2022-03-10 10:15:40|268.04|265.48|268.68|266.12|268.68|266.12|268.04|265.48|0
1646907350000|2022-03-10 10:15:50|268.04|265.48|267.19|264.63|268.04|265.48|266.34|263.78|0
1646907360000|2022-03-10 10:16:00|267.83|265.27|268.57|266.01|269.1|266.54|267.83|265.27|0
1646907370000|2022-03-10 10:16:10|268.46|265.9|268.78|266.22|268.78|266.22|268.25|265.69|0
1646907380000|2022-03-10 10:16:20|267.5|264.94|267.93|265.37|267.93|265.37|267.5|264.94|0
1646907390000|2022-03-10 10:16:30|267.72|265.16|268.35|265.79|268.46|265.9|267.72|265.16|0
1646907400000|2022-03-10 10:16:40|267.93|265.37|267.4|264.84|267.93|265.37|267.4|264.84|0
1646907410000|2022-03-10 10:16:50|267.08|264.52|266.76|264.2|267.08|264.52|266.76|264.2|0
1646907420000|2022-03-10 10:17:00|265.59|263.03|265.91|263.35|266.02|263.46|265.59|263.03|0
1646907430000|2022-03-10 10:17:10|265.49|262.93|265.49|262.93|265.59|263.03|265.38|262.82|0
1646907440000|2022-03-10 10:17:20|265.59|263.03|265.38|262.82|265.59|263.03|265.07|262.51|0
1646907450000|2022-03-10 10:17:30|265.59|263.03|264.85|262.29|265.59|263.03|264.85|262.29|0
1646907460000|2022-03-10 10:17:40|264.64|262.08|264.32|261.76|264.85|262.29|264.32|261.76|0
1646907470000|2022-03-10 10:17:50|264.53|261.97|264.11|261.55|264.53|261.97|263.8|261.24|0
1646907480000|2022-03-10 10:18:00|264.22|261.66|264.01|261.45|264.22|261.66|263.69|261.13|0
1646907490000|2022-03-10 10:18:10|263.8|261.24|264.74|262.18|264.74|262.18|263.69|261.13|0
1646907500000|2022-03-10 10:18:20|264.32|261.76|264.43|261.87|264.43|261.87|264.22|261.66|0
1646907510000|2022-03-10 10:18:30|265.7|263.14|264.74|262.18|265.7|263.14|264.74|262.18|0
1646907520000|2022-03-10 10:18:40|264.64|262.08|264.74|262.18|264.74|262.18|263.9|261.34|0
1646907530000|2022-03-10 10:18:50|264.53|261.97|264.43|261.87|264.74|262.18|264.43|261.87|0
1646907540000|2022-03-10 10:19:00|266.97|264.41|267.92|265.36|267.92|265.36|264.85|262.29|0
1646907550000|2022-03-10 10:19:10|267.28|264.72|267.5|264.94|268.46|265.9|266.97|264.41|0
1646907560000|2022-03-10 10:19:20|266.33|263.77|266.01|263.45|266.33|263.77|265.59|263.03|0
1646907570000|2022-03-10 10:19:30|266.33|263.77|265.16|262.6|266.33|263.77|265.16|262.6|0
1646907580000|2022-03-10 10:19:40|264.85|262.29|266.65|264.09|267.18|264.62|264.85|262.29|0
1646907590000|2022-03-10 10:19:50|266.86|264.3|267.49|264.93|267.71|265.15|266.86|264.3|0
1646907600000|2022-03-10 10:20:00|266.54|263.98|265.58|263.02|266.54|263.98|265.58|263.02|0
1646907610000|2022-03-10 10:20:10|265.91|263.35|265.69|263.13|266.33|263.77|265.69|263.13|0
1646907620000|2022-03-10 10:20:20|266.33|263.77|266.33|263.77|266.54|263.98|266.33|263.77|0
1646907630000|2022-03-10 10:20:30|266.12|263.56|267.18|264.62|267.82|265.26|265.91|263.35|0
1646907640000|2022-03-10 10:20:40|267.28|264.72|266.75|264.19|267.28|264.72|266.75|264.19|0
1646907650000|2022-03-10 10:20:50|267.39|264.83|266.75|264.19|268.67|266.11|266.33|263.77|0
1646907660000|2022-03-10 10:21:00|269.52|266.96|269.73|267.17|269.94|267.38|268.98|266.42|0
1646907670000|2022-03-10 10:21:10|269.3|266.74|269.73|267.17|270.04|267.48|269.3|266.74|0
1646907680000|2022-03-10 10:21:20|270.15|267.59|269.4|266.84|270.15|267.59|269.3|266.74|0
1646907690000|2022-03-10 10:21:30|269.62|267.06|270.04|267.48|270.04|267.48|269.62|267.06|0
1646907700000|2022-03-10 10:21:40|270.37|267.81|270.47|267.91|270.47|267.91|269.94|267.38|0
1646907710000|2022-03-10 10:21:50|270.37|267.81|270.37|267.81|270.37|267.81|270.15|267.59|0
1646907720000|2022-03-10 10:22:00|270.04|267.48|269.3|266.74|270.15|267.59|269.3|266.74|0
1646907730000|2022-03-10 10:22:10|269.09|266.53|268.34|265.78|269.09|266.53|268.24|265.68|0
1646907740000|2022-03-10 10:22:20|268.66|266.1|268.45|265.89|268.87|266.31|268.45|265.89|0
1646907750000|2022-03-10 10:22:30|268.34|265.78|268.02|265.46|268.34|265.78|268.02|265.46|0
1646907760000|2022-03-10 10:22:40|268.12|265.56|267.7|265.14|268.12|265.56|267.7|265.14|0
1646907770000|2022-03-10 10:22:50|268.23|265.67|268.02|265.46|268.23|265.67|268.02|265.46|0
1646907780000|2022-03-10 10:23:00|268.45|265.89|269.09|266.53|269.09|266.53|268.45|265.89|0
1646907790000|2022-03-10 10:23:10|268.76|266.2|268.66|266.1|268.76|266.2|268.55|265.99|0
1646907800000|2022-03-10 10:23:20|269.72|267.16|269.51|266.95|269.72|267.16|269.51|266.95|0
1646907810000|2022-03-10 10:23:30|270.25|267.69|269.82|267.26|270.25|267.69|269.61|267.05|0
1646907820000|2022-03-10 10:23:40|270.36|267.8|269.82|267.26|270.36|267.8|269.82|267.26|0
1646907830000|2022-03-10 10:23:50|269.93|267.37|270.15|267.59|270.25|267.69|269.93|267.37|0
1646907840000|2022-03-10 10:24:00|270.25|267.69|270.57|268.01|270.79|268.23|270.25|267.69|0
1646907850000|2022-03-10 10:24:10|270.68|268.12|271|268.44|271|268.44|270.68|268.12|0
1646907860000|2022-03-10 10:24:20|270.68|268.12|269.93|267.37|270.79|268.23|269.93|267.37|0
1646907870000|2022-03-10 10:24:30|270.15|267.59|269.51|266.95|270.36|267.8|269.51|266.95|0
1646907880000|2022-03-10 10:24:40|269.4|266.84|269.93|267.37|269.93|267.37|269.4|266.84|0
1646907890000|2022-03-10 10:24:50|269.72|267.16|269.72|267.16|269.72|267.16|269.51|266.95|0
1646907900000|2022-03-10 10:25:00|269.61|267.05|270.14|267.58|270.14|267.58|269.51|266.95|0
1646907910000|2022-03-10 10:25:10|270.57|268.01|270.89|268.33|271|268.44|270.57|268.01|0
1646907920000|2022-03-10 10:25:20|271.1|268.54|270.67|268.11|271.1|268.54|270.67|268.11|0
1646907930000|2022-03-10 10:25:30|269.5|266.94|269.93|267.37|269.93|267.37|269.5|266.94|0
1646907940000|2022-03-10 10:25:40|270.03|267.47|269.5|266.94|270.03|267.47|269.18|266.62|0
1646907950000|2022-03-10 10:25:50|269.72|267.16|269.5|266.94|269.72|267.16|269.5|266.94|0
1646907960000|2022-03-10 10:26:00|269.72|267.16|269.08|266.52|269.72|267.16|268.65|266.09|0
1646907970000|2022-03-10 10:26:10|268.97|266.41|268.86|266.3|269.39|266.83|268.86|266.3|0
1646907980000|2022-03-10 10:26:20|269.5|266.94|269.29|266.73|269.82|267.26|269.29|266.73|0
1646907990000|2022-03-10 10:26:30|269.72|267.16|270.14|267.58|270.14|267.58|269.72|267.16|0
1646908000000|2022-03-10 10:26:40|269.82|267.26|270.03|267.47|270.03|267.47|269.6|267.04|0
1646908010000|2022-03-10 10:26:50|270.35|267.79|270.46|267.9|270.46|267.9|270.03|267.47|0
1646908020000|2022-03-10 10:27:00|270.35|267.79|271.21|268.65|271.21|268.65|270.35|267.79|0
1646908030000|2022-03-10 10:27:10|270.99|268.43|271.31|268.75|271.31|268.75|270.99|268.43|0
1646908040000|2022-03-10 10:27:20|272.16|269.6|271.95|269.39|272.38|269.82|271.95|269.39|0
1646908050000|2022-03-10 10:27:30|272.16|269.6|271.85|269.29|272.16|269.6|271.85|269.29|0
1646908060000|2022-03-10 10:27:40|271.95|269.39|272.27|269.71|272.27|269.71|271.63|269.07|0
1646908070000|2022-03-10 10:27:50|272.06|269.5|271.42|268.86|272.06|269.5|271.42|268.86|0
1646908080000|2022-03-10 10:28:00|271.2|268.64|271.2|268.64|271.42|268.86|270.88|268.32|0
1646908090000|2022-03-10 10:28:10|270.88|268.32|271.31|268.75|271.31|268.75|270.88|268.32|0
1646908100000|2022-03-10 10:28:20|271.09|268.53|270.88|268.32|271.2|268.64|270.88|268.32|0
1646908110000|2022-03-10 10:28:30|270.78|268.22|271.3|268.74|271.31|268.75|270.78|268.22|0
1646908120000|2022-03-10 10:28:40|271.42|268.86|271.42|268.86|271.42|268.86|271.3|268.74|0
1646908130000|2022-03-10 10:28:50|271.52|268.96|271.42|268.86|271.52|268.96|271.42|268.86|0
1646908140000|2022-03-10 10:29:00|271.52|268.96|271.63|269.07|271.63|269.07|271.41|268.85|0
1646908150000|2022-03-10 10:29:10|271.84|269.28|271.84|269.28|272.06|269.5|271.84|269.28|0
1646908160000|2022-03-10 10:29:20|272.05|269.49|272.27|269.71|272.27|269.71|272.05|269.49|0
1646908170000|2022-03-10 10:29:30|272.37|269.81|272.58|270.02|272.91|270.35|272.37|269.81|0
1646908180000|2022-03-10 10:29:40|272.16|269.6|272.91|270.35|272.91|270.35|272.05|269.49|0
1646908190000|2022-03-10 10:29:50|272.48|269.92|272.27|269.71|272.48|269.92|272.27|269.71|0
1646908200000|2022-03-10 10:30:00|272.16|269.6|271.73|269.17|272.16|269.6|271.63|269.07|0
1646908210000|2022-03-10 10:30:10|271.51|268.95|270.66|268.1|271.51|268.95|270.66|268.1|0
1646908220000|2022-03-10 10:30:20|271.2|268.64|270.87|268.31|271.2|268.64|270.87|268.31|0
1646908230000|2022-03-10 10:30:30|271.2|268.64|270.98|268.42|271.2|268.64|270.87|268.31|0
1646908240000|2022-03-10 10:30:40|270.87|268.31|270.45|267.89|270.87|268.31|270.13|267.57|0
1646908250000|2022-03-10 10:30:50|270.34|267.78|270.56|268|270.56|268|270.34|267.78|0
1646908260000|2022-03-10 10:31:00|270.13|267.57|269.7|267.14|270.13|267.57|269.49|266.93|0
1646908270000|2022-03-10 10:31:10|269.49|266.93|269.06|266.5|269.49|266.93|268.74|266.18|0
1646908280000|2022-03-10 10:31:20|268.85|266.29|268.1|265.54|268.85|266.29|268.1|265.54|0
1646908290000|2022-03-10 10:31:30|268|265.44|268.32|265.76|268.32|265.76|268|265.44|0
1646908300000|2022-03-10 10:31:40|268.74|266.18|269.17|266.61|269.17|266.61|268.74|266.18|0
1646908310000|2022-03-10 10:31:50|268.74|266.18|268.64|266.08|268.95|266.39|268.64|266.08|0
1646908320000|2022-03-10 10:32:00|268.95|266.39|268.95|266.39|268.95|266.39|268.85|266.29|0
1646908330000|2022-03-10 10:32:10|268.42|265.86|268.1|265.54|268.42|265.86|268.1|265.54|0
1646908340000|2022-03-10 10:32:20|267.89|265.33|267.79|265.23|267.89|265.33|267.57|265.01|0
1646908350000|2022-03-10 10:32:30|268|265.44|268.42|265.86|268.42|265.86|268|265.44|0
1646908360000|2022-03-10 10:32:40|268|265.44|268.85|266.29|268.85|266.29|267.89|265.33|0
1646908370000|2022-03-10 10:32:50|268.95|266.39|269.27|266.71|269.27|266.71|268.95|266.39|0
1646908380000|2022-03-10 10:33:00|269.38|266.82|269.27|266.71|269.49|266.93|269.27|266.71|0
1646908390000|2022-03-10 10:33:10|269.06|266.5|269.49|266.93|269.49|266.93|269.06|266.5|0
1646908400000|2022-03-10 10:33:20|269.37|266.81|269.91|267.35|269.91|267.35|269.37|266.81|0
1646908410000|2022-03-10 10:33:30|269.7|267.14|270.12|267.56|270.12|267.56|269.7|267.14|0
1646908420000|2022-03-10 10:33:40|270.01|267.45|269.91|267.35|270.01|267.45|269.91|267.35|0
1646908430000|2022-03-10 10:33:50|270.12|267.56|270.23|267.67|270.23|267.67|270.12|267.56|0
1646908440000|2022-03-10 10:34:00|271.08|268.52|271.19|268.63|271.19|268.63|271.08|268.52|0
1646908450000|2022-03-10 10:34:10|271.4|268.84|271.19|268.63|271.4|268.84|270.98|268.42|0
1646908460000|2022-03-10 10:34:20|270.98|268.42|271.19|268.63|271.19|268.63|270.98|268.42|0
1646908470000|2022-03-10 10:34:30|271.4|268.84|272.36|269.8|272.36|269.8|271.4|268.84|0
1646908480000|2022-03-10 10:34:40|272.47|269.91|271.08|268.52|272.47|269.91|270.97|268.41|0
1646908490000|2022-03-10 10:34:50|271.4|268.84|270.65|268.09|271.4|268.84|270.65|268.09|0
1646908500000|2022-03-10 10:35:00|270.01|267.45|270.12|267.56|270.12|267.56|270.01|267.45|0
1646908510000|2022-03-10 10:35:10|269.69|267.13|269.58|267.02|269.8|267.24|269.48|266.92|0
1646908520000|2022-03-10 10:35:20|269.27|266.71|270.01|267.45|270.76|268.2|269.16|266.6|0
1646908530000|2022-03-10 10:35:30|270.22|267.66|270.55|267.99|270.55|267.99|270.12|267.56|0
1646908540000|2022-03-10 10:35:40|270.65|268.09|270.33|267.77|270.65|268.09|270.01|267.45|0
1646908550000|2022-03-10 10:35:50|269.69|267.13|269.91|267.35|269.91|267.35|269.69|267.13|0
1646908560000|2022-03-10 10:36:00|269.79|267.23|269.79|267.23|269.9|267.34|269.58|267.02|0
1646908570000|2022-03-10 10:36:10|270.22|267.66|269.9|267.34|270.22|267.66|269.9|267.34|0
1646908580000|2022-03-10 10:36:20|270.01|267.45|270.43|267.87|270.76|268.2|269.9|267.34|0
1646908590000|2022-03-10 10:36:30|270.54|267.98|271.07|268.51|271.4|268.84|270.54|267.98|0
1646908600000|2022-03-10 10:36:40|270.76|268.2|271.4|268.84|271.4|268.84|270.76|268.2|0
1646908610000|2022-03-10 10:36:50|271.28|268.72|270.86|268.3|271.4|268.84|270.86|268.3|0
1646908620000|2022-03-10 10:37:00|270.76|268.2|270.33|267.77|270.76|268.2|270.33|267.77|0
1646908630000|2022-03-10 10:37:10|269.69|267.13|269.36|266.8|269.69|267.13|269.36|266.8|0
1646908640000|2022-03-10 10:37:20|269.48|266.92|269.26|266.7|269.58|267.02|269.26|266.7|0
1646908650000|2022-03-10 10:37:30|269.05|266.49|269.47|266.91|269.47|266.91|269.05|266.49|0
1646908660000|2022-03-10 10:37:40|269.58|267.02|269.47|266.91|270.11|267.55|269.47|266.91|0
1646908670000|2022-03-10 10:37:50|269.36|266.8|270|267.44|270|267.44|269.36|266.8|0
1646908680000|2022-03-10 10:38:00|270.22|267.66|270.22|267.66|270.22|267.66|270.11|267.55|0
1646908690000|2022-03-10 10:38:10|270.21|267.65|270.64|268.08|270.75|268.19|270.21|267.65|0
1646908700000|2022-03-10 10:38:20|270.11|267.55|270.21|267.65|270.21|267.65|270|267.44|0
1646908710000|2022-03-10 10:38:30|270.32|267.76|269.9|267.34|270.32|267.76|269.9|267.34|0
1646908720000|2022-03-10 10:38:40|270|267.44|269.79|267.23|270|267.44|269.79|267.23|0
1646908730000|2022-03-10 10:38:50|269.68|267.12|270|267.44|270|267.44|269.68|267.12|0
1646908740000|2022-03-10 10:39:00|269.9|267.34|270.32|267.76|270.32|267.76|269.9|267.34|0
1646908750000|2022-03-10 10:39:10|269.57|267.01|269.68|267.12|269.68|267.12|269.57|267.01|0
1646908760000|2022-03-10 10:39:20|267.56|265|267.34|264.78|267.66|265.1|267.34|264.78|0
1646908770000|2022-03-10 10:39:30|266.49|263.93|266.49|263.93|266.6|264.04|266.49|263.93|0
1646908780000|2022-03-10 10:39:40|266.17|263.61|266.49|263.93|266.49|263.93|265.96|263.4|0
1646908790000|2022-03-10 10:39:50|266.17|263.61|266.38|263.82|266.49|263.93|266.17|263.61|0
1646908800000|2022-03-10 10:40:00|266.59|264.03|266.81|264.25|267.13|264.57|266.59|264.03|0
1646908810000|2022-03-10 10:40:10|266.92|264.36|266.17|263.61|266.92|264.36|266.17|263.61|0
1646908820000|2022-03-10 10:40:20|266.28|263.72|266.17|263.61|266.7|264.14|266.17|263.61|0
1646908830000|2022-03-10 10:40:30|265.86|263.3|266.17|263.61|266.17|263.61|265.86|263.3|0
1646908840000|2022-03-10 10:40:40|265.86|263.3|265.85|263.29|265.86|263.3|265.53|262.97|0
1646908850000|2022-03-10 10:40:50|265.96|263.4|265.96|263.4|266.17|263.61|265.74|263.18|0
1646908860000|2022-03-10 10:41:00|266.28|263.72|266.38|263.82|266.38|263.82|266.07|263.51|0
1646908870000|2022-03-10 10:41:10|266.28|263.72|265.74|263.18|266.7|264.14|265.74|263.18|0
1646908880000|2022-03-10 10:41:20|265.85|263.29|267.13|264.57|267.13|264.57|265.85|263.29|0
1646908890000|2022-03-10 10:41:30|266.91|264.35|267.44|264.88|267.44|264.88|266.91|264.35|0
1646908900000|2022-03-10 10:41:40|267.34|264.78|266.8|264.24|267.44|264.88|266.8|264.24|0
1646908910000|2022-03-10 10:41:50|266.7|264.14|266.91|264.35|266.91|264.35|266.59|264.03|0
1646908920000|2022-03-10 10:42:00|267.01|264.45|266.7|264.14|267.01|264.45|266.7|264.14|0
1646908930000|2022-03-10 10:42:10|266.8|264.24|267.55|264.99|267.55|264.99|266.49|263.93|0
1646908940000|2022-03-10 10:42:20|267.34|264.78|267.23|264.67|267.34|264.78|267.01|264.45|0
1646908950000|2022-03-10 10:42:30|267.44|264.88|267.55|264.99|267.55|264.99|267.12|264.56|0
1646908960000|2022-03-10 10:42:40|267.65|265.09|267.76|265.2|267.76|265.2|267.65|265.09|0
1646908980000|2022-03-10 10:43:00|268.5|265.94|268.29|265.73|268.61|266.05|268.29|265.73|0
1646908990000|2022-03-10 10:43:10|268.5|265.94|268.18|265.62|268.61|266.05|268.18|265.62|0
1646909000000|2022-03-10 10:43:20|267.97|265.41|267.76|265.2|267.97|265.41|267.76|265.2|0
1646909010000|2022-03-10 10:43:30|267.44|264.88|267.33|264.77|267.44|264.88|267.12|264.56|0
1646909020000|2022-03-10 10:43:40|267.01|264.45|266.48|263.92|267.01|264.45|266.48|263.92|0
1646909030000|2022-03-10 10:43:50|266.59|264.03|266.8|264.24|266.8|264.24|266.59|264.03|0
1646909040000|2022-03-10 10:44:00|267.01|264.45|267.33|264.77|267.43|264.87|267.01|264.45|0
1646909050000|2022-03-10 10:44:10|267.43|264.87|266.8|264.24|267.43|264.87|266.8|264.24|0
1646909060000|2022-03-10 10:44:20|266.69|264.13|266.91|264.35|266.91|264.35|266.69|264.13|0
1646909070000|2022-03-10 10:44:30|267.01|264.45|266.91|264.35|267.01|264.45|266.91|264.35|0
1646909080000|2022-03-10 10:44:40|266.8|264.24|266.69|264.13|267.12|264.56|266.69|264.13|0
1646909090000|2022-03-10 10:44:50|266.58|264.02|266.79|264.23|267.01|264.45|266.58|264.02|0
1646909100000|2022-03-10 10:45:00|266.9|264.34|266.9|264.34|266.9|264.34|266.79|264.23|0
1646909110000|2022-03-10 10:45:10|267.33|264.77|267.97|265.41|267.97|265.41|267.33|264.77|0
1646909120000|2022-03-10 10:45:20|267.86|265.3|267.97|265.41|267.97|265.41|267.86|265.3|0
1646909130000|2022-03-10 10:45:30|268.07|265.51|266.9|264.34|268.71|266.15|266.9|264.34|0
1646909140000|2022-03-10 10:45:40|266.69|264.13|266.48|263.92|266.69|264.13|266.48|263.92|0
1646909150000|2022-03-10 10:45:50|266.58|264.02|266.58|264.02|266.58|264.02|266.27|263.71|0
1646909160000|2022-03-10 10:46:00|267|264.44|267.22|264.66|267.22|264.66|267|264.44|0
1646909170000|2022-03-10 10:46:10|268.18|265.62|268.07|265.51|268.18|265.62|267.96|265.4|0
1646909180000|2022-03-10 10:46:20|267.75|265.19|267.85|265.29|267.85|265.29|267.64|265.08|0
1646909190000|2022-03-10 10:46:30|268.28|265.72|268.49|265.93|268.49|265.93|268.28|265.72|0
1646909200000|2022-03-10 10:46:40|268.06|265.5|267.54|264.98|268.06|265.5|267.54|264.98|0
1646909210000|2022-03-10 10:46:50|267.21|264.65|267.43|264.87|267.54|264.98|267.21|264.65|0
1646909220000|2022-03-10 10:47:00|267.96|265.4|267.75|265.19|267.96|265.4|267.75|265.19|0
1646909230000|2022-03-10 10:47:10|266.79|264.23|266.79|264.23|266.79|264.23|266.69|264.13|0
1646909240000|2022-03-10 10:47:20|266.69|264.13|266.9|264.34|266.9|264.34|266.69|264.13|0
1646909250000|2022-03-10 10:47:30|267.11|264.55|267|264.44|267.11|264.55|267|264.44|0
1646909260000|2022-03-10 10:47:40|266.79|264.23|266.79|264.23|267|264.44|266.79|264.23|0
1646909270000|2022-03-10 10:47:50|266.36|263.8|266.36|263.8|266.47|263.91|266.36|263.8|0
1646909280000|2022-03-10 10:48:00|266.26|263.7|266.36|263.8|266.36|263.8|266.26|263.7|0
1646909290000|2022-03-10 10:48:10|266.47|263.91|266.47|263.91|266.47|263.91|266.36|263.8|0
1646909300000|2022-03-10 10:48:20|266.36|263.8|266.47|263.91|266.47|263.91|266.36|263.8|0
1646909310000|2022-03-10 10:48:30|266.26|263.7|266.47|263.91|266.47|263.91|266.26|263.7|0
1646909320000|2022-03-10 10:48:40|266.9|264.34|266.9|264.34|267|264.44|266.9|264.34|0
1646909330000|2022-03-10 10:48:50|267.42|264.86|267.63|265.07|267.96|265.4|267.42|264.86|0
1646909340000|2022-03-10 10:49:00|267.74|265.18|268.06|265.5|268.06|265.5|267.63|265.07|0
1646909350000|2022-03-10 10:49:10|268.27|265.71|269.66|267.1|269.66|267.1|268.17|265.61|0
1646909360000|2022-03-10 10:49:20|269.34|266.78|269.33|266.77|269.45|266.89|269.23|266.67|0
1646909370000|2022-03-10 10:49:30|269.45|266.89|269.66|267.1|269.87|267.31|269.45|266.89|0
1646909380000|2022-03-10 10:49:40|269.55|266.99|269.55|266.99|269.87|267.31|269.55|266.99|0
1646909390000|2022-03-10 10:49:50|269.66|267.1|270.51|267.95|270.51|267.95|269.66|267.1|0
1646909400000|2022-03-10 10:50:00|270.4|267.84|269.97|267.41|270.4|267.84|269.87|267.31|0
1646909410000|2022-03-10 10:50:10|269.76|267.2|269.55|266.99|270.08|267.52|269.55|266.99|0
1646909420000|2022-03-10 10:50:20|269.66|267.1|269.55|266.99|269.66|267.1|269.44|266.88|0
1646909430000|2022-03-10 10:50:30|269.44|266.88|269.33|266.77|269.44|266.88|269.23|266.67|0
1646909440000|2022-03-10 10:50:40|269.23|266.67|269.44|266.88|269.44|266.88|269.23|266.67|0
1646909450000|2022-03-10 10:50:50|269.33|266.77|269.65|267.09|269.65|267.09|269.33|266.77|0
1646909460000|2022-03-10 10:51:00|269.44|266.88|269.65|267.09|269.65|267.09|269.44|266.88|0
1646909470000|2022-03-10 10:51:10|269.33|266.77|269.12|266.56|269.33|266.77|269.12|266.56|0
1646909480000|2022-03-10 10:51:20|269.01|266.45|269.23|266.67|269.23|266.67|269.01|266.45|0
1646909490000|2022-03-10 10:51:30|269.44|266.88|269.33|266.77|269.44|266.88|269.33|266.77|0
1646909500000|2022-03-10 10:51:40|269.44|266.88|269.12|266.56|269.44|266.88|269.12|266.56|0
1646909510000|2022-03-10 10:51:50|269.01|266.45|268.69|266.13|269.01|266.45|268.69|266.13|0
1646909520000|2022-03-10 10:52:00|268.8|266.24|268.59|266.03|268.8|266.24|268.59|266.03|0
1646909530000|2022-03-10 10:52:10|268.8|266.24|268.37|265.81|268.8|266.24|268.37|265.81|0
1646909540000|2022-03-10 10:52:20|268.48|265.92|268.59|266.03|268.59|266.03|268.48|265.92|0
1646909550000|2022-03-10 10:52:30|268.48|265.92|268.48|265.92|268.48|265.92|268.48|265.92|0
1646909560000|2022-03-10 10:52:40|268.69|266.13|268.8|266.24|268.8|266.24|268.59|266.03|0
1646909570000|2022-03-10 10:52:50|269.22|266.66|269.11|266.55|269.22|266.66|269.11|266.55|0
1646909580000|2022-03-10 10:53:00|269.33|266.77|269.22|266.66|269.44|266.88|269.01|266.45|0
1646909590000|2022-03-10 10:53:10|269.54|266.98|269.96|267.4|269.96|267.4|269.54|266.98|0
1646909600000|2022-03-10 10:53:20|269.86|267.3|270.6|268.04|270.6|268.04|269.86|267.3|0
1646909610000|2022-03-10 10:53:30|270.18|267.62|270.18|267.62|270.18|267.62|270.07|267.51|0
1646909620000|2022-03-10 10:53:40|270.07|267.51|270.82|268.26|270.82|268.26|270.07|267.51|0
1646909630000|2022-03-10 10:53:50|270.93|268.37|270.82|268.26|270.93|268.37|270.71|268.15|0
1646909640000|2022-03-10 10:54:00|270.71|268.15|270.93|268.37|271.03|268.47|270.71|268.15|0
1646909650000|2022-03-10 10:54:10|270.82|268.26|270.5|267.94|270.93|268.37|270.5|267.94|0
1646909660000|2022-03-10 10:54:20|270.6|268.04|270.17|267.61|270.6|268.04|270.17|267.61|0
1646909670000|2022-03-10 10:54:30|270.5|267.94|270.07|267.51|270.5|267.94|270.07|267.51|0
1646909680000|2022-03-10 10:54:40|270.29|267.73|270.17|267.61|270.29|267.73|270.07|267.51|0
1646909690000|2022-03-10 10:54:50|270.28|267.72|269.96|267.4|270.28|267.72|269.96|267.4|0
1646909700000|2022-03-10 10:55:00|269.86|267.3|270.07|267.51|270.07|267.51|269.86|267.3|0
1646909710000|2022-03-10 10:55:10|269.96|267.4|270.17|267.61|270.28|267.72|269.96|267.4|0
1646909720000|2022-03-10 10:55:20|269.86|267.3|269.86|267.3|270.07|267.51|269.86|267.3|0
1646909730000|2022-03-10 10:55:30|270.07|267.51|270.39|267.83|270.5|267.94|270.07|267.51|0
1646909740000|2022-03-10 10:55:40|270.92|268.36|270.07|267.51|270.92|268.36|270.07|267.51|0
1646909750000|2022-03-10 10:55:50|269.96|267.4|267.94|265.38|269.96|267.4|267.94|265.38|0
1646909760000|2022-03-10 10:56:00|268.15|265.59|266.03|263.47|268.15|265.59|266.03|263.47|0
1646909770000|2022-03-10 10:56:10|265.92|263.36|265.18|262.62|265.92|263.36|265.18|262.62|0
1646909780000|2022-03-10 10:56:20|264.76|262.2|265.28|262.72|265.28|262.72|264.76|262.2|0
1646909790000|2022-03-10 10:56:30|265.18|262.62|266.03|263.47|266.03|263.47|264.86|262.3|0
1646909800000|2022-03-10 10:56:40|265.81|263.25|265.07|262.51|265.81|263.25|264.97|262.41|0
1646909810000|2022-03-10 10:56:50|265.18|262.62|264.64|262.08|265.18|262.62|264.33|261.77|0
1646909820000|2022-03-10 10:57:00|264.97|262.41|264.64|262.08|264.97|262.41|264.64|262.08|0
1646909830000|2022-03-10 10:57:10|264.54|261.98|263.27|260.71|264.54|261.98|263.27|260.71|0
1646909840000|2022-03-10 10:57:20|263.48|260.92|263.48|260.92|263.48|260.92|262.64|260.08|0
1646909850000|2022-03-10 10:57:30|263.7|261.14|263.48|260.92|263.7|261.14|263.27|260.71|0
1646909860000|2022-03-10 10:57:40|263.37|260.81|264.12|261.56|264.12|261.56|263.37|260.81|0
1646909870000|2022-03-10 10:57:50|264.01|261.45|264.22|261.66|264.22|261.66|264.01|261.45|0
1646909880000|2022-03-10 10:58:00|263.91|261.35|264.43|261.87|264.43|261.87|263.91|261.35|0
1646909890000|2022-03-10 10:58:10|264.54|261.98|264.75|262.19|264.75|262.19|264.43|261.87|0
1646909900000|2022-03-10 10:58:20|264.33|261.77|264.54|261.98|264.54|261.98|264.33|261.77|0
1646909910000|2022-03-10 10:58:30|264.64|262.08|264.12|261.56|264.64|262.08|264.12|261.56|0
1646909920000|2022-03-10 10:58:40|264.33|261.77|264.54|261.98|264.54|261.98|264.33|261.77|0
1646909930000|2022-03-10 10:58:50|264.11|261.55|264.54|261.98|264.54|261.98|264.11|261.55|0
1646909940000|2022-03-10 10:59:00|264.33|261.77|264.22|261.66|264.54|261.98|264.22|261.66|0
1646909950000|2022-03-10 10:59:10|264.11|261.55|264.33|261.77|264.33|261.77|263.9|261.34|0
1646909960000|2022-03-10 10:59:20|264|261.44|263.79|261.23|264|261.44|263.69|261.13|0
1646909970000|2022-03-10 10:59:30|264.11|261.55|263.9|261.34|264.11|261.55|263.9|261.34|0
1646909980000|2022-03-10 10:59:40|263.79|261.23|263.69|261.13|263.79|261.23|263.69|261.13|0
1646909990000|2022-03-10 10:59:50|263.27|260.71|262.84|260.28|263.37|260.81|262.84|260.28|0
1646910010000|2022-03-10 11:00:10|262.63|260.07|262.42|259.86|262.63|260.07|262.42|259.86|0
1646910020000|2022-03-10 11:00:20|262.52|259.96|262.84|260.28|262.84|260.28|262.52|259.96|0
1646910030000|2022-03-10 11:00:30|263.26|260.7|263.9|261.34|263.9|261.34|263.15|260.59|0
1646910040000|2022-03-10 11:00:40|264|261.44|264.21|261.65|264.53|261.97|264|261.44|0
1646910050000|2022-03-10 11:00:50|264.11|261.55|264.42|261.86|264.42|261.86|264.11|261.55|0
1646910060000|2022-03-10 11:01:00|264.32|261.76|263.69|261.13|264.32|261.76|263.69|261.13|0
1646910070000|2022-03-10 11:01:10|263.9|261.34|263.69|261.13|263.9|261.34|263.58|261.02|0
1646910080000|2022-03-10 11:01:20|264.42|261.86|264|261.44|264.42|261.86|264|261.44|0
1646910090000|2022-03-10 11:01:30|263.9|261.34|263.68|261.12|264|261.44|263.68|261.12|0
1646910100000|2022-03-10 11:01:40|263.79|261.23|263.36|260.8|263.79|261.23|263.36|260.8|0
1646910110000|2022-03-10 11:01:50|263.57|261.01|263.68|261.12|263.68|261.12|263.57|261.01|0
1646910120000|2022-03-10 11:02:00|264.21|261.65|264.11|261.55|264.21|261.65|264.11|261.55|0
1646910130000|2022-03-10 11:02:10|264.84|262.28|263.47|260.91|264.84|262.28|263.47|260.91|0
1646910140000|2022-03-10 11:02:20|263.57|261.01|263.68|261.12|263.78|261.22|263.57|261.01|0
1646910150000|2022-03-10 11:02:30|263.89|261.33|263.57|261.01|263.89|261.33|263.57|261.01|0
1646910160000|2022-03-10 11:02:40|263.68|261.12|263.47|260.91|263.78|261.22|263.47|260.91|0
1646910170000|2022-03-10 11:02:50|264.1|261.54|263.99|261.43|264.1|261.54|263.89|261.33|0
1646910180000|2022-03-10 11:03:00|263.68|261.12|263.57|261.01|263.68|261.12|263.57|261.01|0
1646910190000|2022-03-10 11:03:10|263.68|261.12|263.57|261.01|263.89|261.33|263.57|261.01|0
1646910200000|2022-03-10 11:03:20|263.78|261.22|263.36|260.8|263.78|261.22|263.36|260.8|0
1646910210000|2022-03-10 11:03:30|263.47|260.91|264.1|261.54|264.31|261.75|263.47|260.91|0
1646910220000|2022-03-10 11:03:40|264.31|261.75|264.31|261.75|264.31|261.75|264.31|261.75|0
1646910230000|2022-03-10 11:03:50|264.63|262.07|264.84|262.28|264.84|262.28|264.63|262.07|0
1646910240000|2022-03-10 11:04:00|264.95|262.39|265.16|262.6|265.16|262.6|264.74|262.18|0
1646910250000|2022-03-10 11:04:10|264.74|262.18|264.95|262.39|264.95|262.39|264.74|262.18|0
1646910260000|2022-03-10 11:04:20|264.63|262.07|264.84|262.28|264.95|262.39|264.63|262.07|0
1646910270000|2022-03-10 11:04:30|265.05|262.49|265.05|262.49|265.05|262.49|264.84|262.28|0
1646910280000|2022-03-10 11:04:40|265.16|262.6|264.62|262.06|265.16|262.6|264.62|262.06|0
1646910290000|2022-03-10 11:04:50|264.52|261.96|264.52|261.96|264.52|261.96|264.52|261.96|0
1646910300000|2022-03-10 11:05:00|264.41|261.85|263.89|261.33|264.52|261.96|263.89|261.33|0
1646910310000|2022-03-10 11:05:10|263.68|261.12|263.46|260.9|263.68|261.12|263.46|260.9|0
1646910320000|2022-03-10 11:05:20|263.57|261.01|263.57|261.01|263.57|261.01|263.46|260.9|0
1646910330000|2022-03-10 11:05:30|263.56|261|262.93|260.37|263.56|261|262.83|260.27|0
1646910340000|2022-03-10 11:05:40|262.83|260.27|262.62|260.06|262.83|260.27|262.62|260.06|0
1646910350000|2022-03-10 11:05:50|262.41|259.85|259.67|257.11|262.41|259.85|259.35|256.79|0
1646910360000|2022-03-10 11:06:00|260.09|257.53|259.46|256.9|260.09|257.53|259.46|256.9|0
1646910370000|2022-03-10 11:06:10|259.88|257.32|260.19|257.63|260.3|257.74|259.77|257.21|0
1646910380000|2022-03-10 11:06:20|260.3|257.74|260.09|257.53|260.3|257.74|260.09|257.53|0
1646910390000|2022-03-10 11:06:30|259.77|257.21|260.4|257.84|260.4|257.84|259.77|257.21|0
1646910400000|2022-03-10 11:06:40|260.61|258.05|259.24|256.68|260.61|258.05|259.24|256.68|0
1646910410000|2022-03-10 11:06:50|258.82|256.26|258.92|256.36|258.92|256.36|258.82|256.26|0
1646910420000|2022-03-10 11:07:00|259.45|256.89|259.76|257.2|259.76|257.2|259.24|256.68|0
1646910430000|2022-03-10 11:07:10|260.19|257.63|260.29|257.73|260.4|257.84|260.19|257.63|0
1646910440000|2022-03-10 11:07:20|260.5|257.94|260.29|257.73|260.5|257.94|259.87|257.31|0
1646910450000|2022-03-10 11:07:30|260.5|257.94|260.5|257.94|260.61|258.05|260.5|257.94|0
1646910460000|2022-03-10 11:07:40|260.29|257.73|260.71|258.15|260.71|258.15|260.29|257.73|0
1646910470000|2022-03-10 11:07:50|260.92|258.36|261.03|258.47|261.03|258.47|260.92|258.36|0
1646910480000|2022-03-10 11:08:00|260.81|258.25|259.76|257.2|260.81|258.25|259.66|257.1|0
1646910490000|2022-03-10 11:08:10|259.87|257.31|260.08|257.52|260.08|257.52|259.87|257.31|0
1646910500000|2022-03-10 11:08:20|259.87|257.31|260.08|257.52|260.08|257.52|259.76|257.2|0
1646910510000|2022-03-10 11:08:30|259.87|257.31|259.34|256.78|259.87|257.31|259.34|256.78|0
1646910520000|2022-03-10 11:08:40|259.66|257.1|259.34|256.78|259.66|257.1|259.24|256.68|0
1646910530000|2022-03-10 11:08:50|259.03|256.47|259.03|256.47|259.03|256.47|258.92|256.36|0
1646910540000|2022-03-10 11:09:00|259.24|256.68|259.24|256.68|259.34|256.78|259.24|256.68|0
1646910560000|2022-03-10 11:09:20|259.45|256.89|259.45|256.89|259.45|256.89|259.24|256.68|0
1646910570000|2022-03-10 11:09:30|259.66|257.1|259.66|257.1|259.66|257.1|259.34|256.78|0
1646910580000|2022-03-10 11:09:40|259.55|256.99|259.45|256.89|259.55|256.99|259.34|256.78|0
1646910590000|2022-03-10 11:09:50|259.34|256.78|259.03|256.47|259.34|256.78|259.03|256.47|0
1646910600000|2022-03-10 11:10:00|259.13|256.57|259.13|256.57|259.45|256.89|259.13|256.57|0
1646910610000|2022-03-10 11:10:10|258.92|256.36|258.6|256.04|258.92|256.36|258.6|256.04|0
1646910620000|2022-03-10 11:10:20|258.39|255.83|258.91|256.35|259.02|256.46|258.39|255.83|0
1646910630000|2022-03-10 11:10:30|258.7|256.14|258.7|256.14|259.02|256.46|258.7|256.14|0
1646910640000|2022-03-10 11:10:40|258.6|256.04|258.81|256.25|258.81|256.25|258.6|256.04|0
1646910650000|2022-03-10 11:10:50|258.91|256.35|258.39|255.83|258.91|256.35|258.39|255.83|0
1646910660000|2022-03-10 11:11:00|257.55|254.99|257.55|254.99|257.55|254.99|257.23|254.67|0
1646910670000|2022-03-10 11:11:10|257.65|255.09|257.55|254.99|257.65|255.09|257.13|254.57|0
1646910680000|2022-03-10 11:11:20|257.97|255.41|257.13|254.57|257.97|255.41|257.13|254.57|0
1646910690000|2022-03-10 11:11:30|256.71|254.15|257.13|254.57|257.34|254.78|256.71|254.15|0
1646910700000|2022-03-10 11:11:40|257.02|254.46|257.13|254.57|257.13|254.57|257.02|254.46|0
1646910710000|2022-03-10 11:11:50|256.92|254.36|256.92|254.36|256.92|254.36|256.92|254.36|0
1646910720000|2022-03-10 11:12:00|257.13|254.57|257.55|254.99|257.55|254.99|257.13|254.57|0
1646910730000|2022-03-10 11:12:10|257.76|255.2|258.49|255.93|258.49|255.93|257.76|255.2|0
1646910740000|2022-03-10 11:12:20|258.6|256.04|259.44|256.88|259.44|256.88|258.6|256.04|0
1646910750000|2022-03-10 11:12:30|259.23|256.67|259.44|256.88|259.44|256.88|259.02|256.46|0
1646910760000|2022-03-10 11:12:40|259.65|257.09|260.17|257.61|260.17|257.61|259.44|256.88|0
1646910770000|2022-03-10 11:12:50|261.22|258.66|262.6|260.04|262.6|260.04|261.22|258.66|0
1646910780000|2022-03-10 11:13:00|262.81|260.25|262.6|260.04|263.44|260.88|262.6|260.04|0
1646910790000|2022-03-10 11:13:10|262.07|259.51|263.12|260.56|263.12|260.56|262.07|259.51|0
1646910800000|2022-03-10 11:13:20|262.6|260.04|263.02|260.46|263.02|260.46|262.6|260.04|0
1646910810000|2022-03-10 11:13:30|262.91|260.35|262.6|260.04|262.91|260.35|262.6|260.04|0
1646910820000|2022-03-10 11:13:40|262.49|259.93|262.49|259.93|262.49|259.93|262.49|259.93|0
1646910830000|2022-03-10 11:13:50|262.6|260.04|262.6|260.04|262.6|260.04|262.17|259.61|0
1646910840000|2022-03-10 11:14:00|262.17|259.61|262.6|260.04|262.6|260.04|262.17|259.61|0
1646910850000|2022-03-10 11:14:10|262.49|259.93|262.27|259.71|262.81|260.25|262.27|259.71|0
1646910860000|2022-03-10 11:14:20|262.06|259.5|262.06|259.5|262.06|259.5|262.06|259.5|0
1646910870000|2022-03-10 11:14:30|262.17|259.61|261.64|259.08|262.17|259.61|261.64|259.08|0
1646910880000|2022-03-10 11:14:40|261.54|258.98|261.85|259.29|261.85|259.29|261.54|258.98|0
1646910890000|2022-03-10 11:14:50|262.17|259.61|262.38|259.82|262.38|259.82|262.17|259.61|0
1646910900000|2022-03-10 11:15:00|262.59|260.03|262.48|259.92|262.59|260.03|262.27|259.71|0
1646910910000|2022-03-10 11:15:10|262.27|259.71|262.48|259.92|262.48|259.92|262.17|259.61|0
1646910920000|2022-03-10 11:15:20|263.23|260.67|262.48|259.92|263.23|260.67|262.48|259.92|0
1646910930000|2022-03-10 11:15:30|262.59|260.03|262.59|260.03|262.8|260.24|262.59|260.03|0
1646910940000|2022-03-10 11:15:40|262.69|260.13|262.9|260.34|262.9|260.34|262.69|260.13|0
1646910950000|2022-03-10 11:15:50|263.44|260.88|262.9|260.34|263.44|260.88|262.9|260.34|0
1646910960000|2022-03-10 11:16:00|262.8|260.24|262.69|260.13|263.01|260.45|262.69|260.13|0
1646910970000|2022-03-10 11:16:10|263.22|260.66|263.22|260.66|263.22|260.66|263.22|260.66|0
1646910980000|2022-03-10 11:16:20|263.01|260.45|262.9|260.34|263.11|260.55|262.9|260.34|0
1646910990000|2022-03-10 11:16:30|262.8|260.24|262.06|259.5|262.8|260.24|261.96|259.4|0
1646911000000|2022-03-10 11:16:40|262.48|259.92|262.17|259.61|262.48|259.92|261.96|259.4|0
1646911010000|2022-03-10 11:16:50|261.85|259.29|261.96|259.4|261.96|259.4|261.74|259.18|0
1646911020000|2022-03-10 11:17:00|261.85|259.29|261.74|259.18|261.85|259.29|261.74|259.18|0
1646911030000|2022-03-10 11:17:10|261.95|259.39|262.06|259.5|262.06|259.5|261.95|259.39|0
1646911040000|2022-03-10 11:17:20|261.95|259.39|261.95|259.39|261.95|259.39|261.95|259.39|0
1646911050000|2022-03-10 11:17:30|261.84|259.28|261.53|258.97|261.84|259.28|261.53|258.97|0
1646911060000|2022-03-10 11:17:40|261.95|259.39|261.84|259.28|261.95|259.39|261.84|259.28|0
1646911070000|2022-03-10 11:17:50|262.27|259.71|261.53|258.97|262.27|259.71|261.53|258.97|0
1646911080000|2022-03-10 11:18:00|261.32|258.76|261.32|258.76|261.42|258.86|261.32|258.76|0
1646911090000|2022-03-10 11:18:10|261.53|258.97|261.53|258.97|261.53|258.97|261.53|258.97|0
1646911100000|2022-03-10 11:18:20|261.63|259.07|261.95|259.39|261.95|259.39|261.63|259.07|0
1646911110000|2022-03-10 11:18:30|262.05|259.49|261.74|259.18|262.05|259.49|261.63|259.07|0
1646911120000|2022-03-10 11:18:40|261.32|258.76|261.95|259.39|261.95|259.39|261.32|258.76|0
1646911130000|2022-03-10 11:18:50|262.05|259.49|261.95|259.39|262.05|259.49|261.84|259.28|0
1646911140000|2022-03-10 11:19:00|262.05|259.49|261.74|259.18|262.16|259.6|261.74|259.18|0
1646911150000|2022-03-10 11:19:10|261.95|259.39|261.53|258.97|262.05|259.49|261.53|258.97|0
1646911160000|2022-03-10 11:19:20|261.74|259.18|261.74|259.18|261.84|259.28|261.74|259.18|0
1646911170000|2022-03-10 11:19:30|261.95|259.39|261.74|259.18|262.05|259.49|261.74|259.18|0
1646911180000|2022-03-10 11:19:40|261.95|259.39|262.16|259.6|262.16|259.6|261.95|259.39|0
1646911190000|2022-03-10 11:19:50|261.74|259.18|261.84|259.28|261.95|259.39|261.74|259.18|0
1646911200000|2022-03-10 11:20:00|261.74|259.18|261.95|259.39|262.05|259.49|261.63|259.07|0
1646911210000|2022-03-10 11:20:10|262.37|259.81|262.58|260.02|262.58|260.02|262.26|259.7|0
1646911220000|2022-03-10 11:20:20|262.26|259.7|262.05|259.49|262.37|259.81|261.95|259.39|0
1646911230000|2022-03-10 11:20:30|262.16|259.6|262.89|260.33|262.89|260.33|262.16|259.6|0
1646911240000|2022-03-10 11:20:40|262.58|260.02|262.37|259.81|262.58|260.02|262.37|259.81|0
1646911250000|2022-03-10 11:20:50|262.26|259.7|262.58|260.02|262.68|260.12|262.26|259.7|0
1646911260000|2022-03-10 11:21:00|262.68|260.12|263.21|260.65|263.21|260.65|262.68|260.12|0
1646911270000|2022-03-10 11:21:10|263|260.44|263.21|260.65|263.31|260.75|263|260.44|0
1646911280000|2022-03-10 11:21:20|263.42|260.86|263.63|261.07|263.63|261.07|263.42|260.86|0
1646911290000|2022-03-10 11:21:30|263.85|261.29|264.27|261.71|264.27|261.71|263.85|261.29|0
1646911300000|2022-03-10 11:21:40|264.58|262.02|265.12|262.56|265.12|262.56|264.27|261.71|0
1646911310000|2022-03-10 11:21:50|265.01|262.45|264.69|262.13|265.01|262.45|264.69|262.13|0
1646911320000|2022-03-10 11:22:00|264.37|261.81|264.27|261.71|264.48|261.92|264.06|261.5|0
1646911330000|2022-03-10 11:22:10|264.16|261.6|264.27|261.71|264.27|261.71|264.06|261.5|0
1646911340000|2022-03-10 11:22:20|264.48|261.92|264.48|261.92|264.48|261.92|264.27|261.71|0
1646911350000|2022-03-10 11:22:30|264.69|262.13|264.9|262.34|265.11|262.55|264.69|262.13|0
1646911360000|2022-03-10 11:22:40|265.11|262.55|265.11|262.55|265.43|262.87|265.11|262.55|0
1646911370000|2022-03-10 11:22:50|265.21|262.65|264.58|262.02|265.21|262.65|264.58|262.02|0
1646911380000|2022-03-10 11:23:00|264.69|262.13|264.58|262.02|264.69|262.13|264.58|262.02|0
1646911390000|2022-03-10 11:23:10|264.15|261.59|264.69|262.13|264.69|262.13|264.05|261.49|0
1646911400000|2022-03-10 11:23:20|265.11|262.55|264.79|262.23|265.11|262.55|264.69|262.13|0
1646911410000|2022-03-10 11:23:30|264.69|262.13|264.69|262.13|264.69|262.13|264.69|262.13|0
1646911420000|2022-03-10 11:23:40|264.9|262.34|264.9|262.34|264.9|262.34|264.9|262.34|0
1646911430000|2022-03-10 11:23:50|264.69|262.13|264.79|262.23|264.79|262.23|264.69|262.13|0
1646911440000|2022-03-10 11:24:00|264.9|262.34|264.9|262.34|264.9|262.34|264.9|262.34|0
1646911450000|2022-03-10 11:24:10|265.42|262.86|265.11|262.55|265.42|262.86|265.11|262.55|0
1646911460000|2022-03-10 11:24:20|264.9|262.34|265.32|262.76|265.32|262.76|264.79|262.23|0
1646911470000|2022-03-10 11:24:30|265.21|262.65|265.11|262.55|266.17|263.61|265.11|262.55|0
1646911480000|2022-03-10 11:24:40|265.21|262.65|264.68|262.12|265.21|262.65|264.36|261.8|0
1646911490000|2022-03-10 11:24:50|264.57|262.01|264.68|262.12|264.79|262.23|264.57|262.01|0
1646911500000|2022-03-10 11:25:00|265|262.44|264.47|261.91|265|262.44|264.47|261.91|0
1646911510000|2022-03-10 11:25:10|264.89|262.33|265.53|262.97|265.53|262.97|264.89|262.33|0
1646911520000|2022-03-10 11:25:20|265.63|263.07|264.89|262.33|265.63|263.07|264.89|262.33|0
1646911530000|2022-03-10 11:25:30|265.11|262.55|264.89|262.33|265.11|262.55|264.89|262.33|0
1646911540000|2022-03-10 11:25:40|264.57|262.01|265.11|262.55|265.11|262.55|264.57|262.01|0
1646911550000|2022-03-10 11:25:50|265.32|262.76|265.42|262.86|265.42|262.86|265.21|262.65|0
1646911560000|2022-03-10 11:26:00|265.53|262.97|265.63|263.07|265.63|263.07|265.53|262.97|0
1646911570000|2022-03-10 11:26:10|265.53|262.97|266.59|264.03|266.59|264.03|265.53|262.97|0
1646911580000|2022-03-10 11:26:20|266.38|263.82|266.16|263.6|266.38|263.82|266.16|263.6|0
1646911590000|2022-03-10 11:26:30|266.27|263.71|266.38|263.82|266.38|263.82|266.27|263.71|0
1646911600000|2022-03-10 11:26:40|266.27|263.71|265.63|263.07|266.27|263.71|265.63|263.07|0
1646911610000|2022-03-10 11:26:50|265.74|263.18|265.31|262.75|265.74|263.18|265.2|262.64|0
1646911620000|2022-03-10 11:27:00|265.95|263.39|265.84|263.28|265.95|263.39|265.74|263.18|0
1646911630000|2022-03-10 11:27:10|266.05|263.49|265.74|263.18|266.05|263.49|265.74|263.18|0
1646911640000|2022-03-10 11:27:20|265.95|263.39|265.95|263.39|265.95|263.39|265.95|263.39|0
1646911650000|2022-03-10 11:27:30|266.59|264.03|266.26|263.7|266.59|264.03|266.26|263.7|0
1646911660000|2022-03-10 11:27:40|265.95|263.39|265.63|263.07|266.05|263.49|265.63|263.07|0
1646911670000|2022-03-10 11:27:50|265.31|262.75|265.84|263.28|265.84|263.28|265.31|262.75|0
1646911680000|2022-03-10 11:28:00|266.58|264.02|266.58|264.02|266.58|264.02|266.58|264.02|0
1646911690000|2022-03-10 11:28:10|266.69|264.13|266.9|264.34|267.22|264.66|266.69|264.13|0
1646911700000|2022-03-10 11:28:20|266.8|264.24|267.11|264.55|267.11|264.55|266.8|264.24|0
1646911710000|2022-03-10 11:28:30|266.8|264.24|266.58|264.02|266.8|264.24|266.58|264.02|0
1646911720000|2022-03-10 11:28:40|266.26|263.7|266.16|263.6|266.26|263.7|265.31|262.75|0
1646911730000|2022-03-10 11:28:50|266.26|263.7|266.16|263.6|266.26|263.7|266.05|263.49|0
1646911740000|2022-03-10 11:29:00|266.37|263.81|266.16|263.6|266.37|263.81|266.16|263.6|0
1646911750000|2022-03-10 11:29:10|265.52|262.96|265.73|263.17|265.73|263.17|265.52|262.96|0
1646911760000|2022-03-10 11:29:20|265.52|262.96|265.31|262.75|265.52|262.96|265.31|262.75|0
1646911770000|2022-03-10 11:29:30|264.67|262.11|265.31|262.75|265.31|262.75|264.67|262.11|0
1646911780000|2022-03-10 11:29:40|265.2|262.64|265.73|263.17|265.73|263.17|265.2|262.64|0
1646911790000|2022-03-10 11:29:50|265.62|263.06|265.52|262.96|265.73|263.17|265.52|262.96|0
1646911800000|2022-03-10 11:30:00|265.94|263.38|264.88|262.32|265.94|263.38|264.88|262.32|0
1646911810000|2022-03-10 11:30:10|264.77|262.21|263.4|260.84|264.77|262.21|263.4|260.84|0
1646911820000|2022-03-10 11:30:20|263.71|261.15|263.5|260.94|263.82|261.26|263.5|260.94|0
1646911830000|2022-03-10 11:30:30|263.4|260.84|263.29|260.73|263.4|260.84|263.19|260.63|0
1646911840000|2022-03-10 11:30:40|263.4|260.84|262.98|260.42|263.61|261.05|262.98|260.42|0
1646911850000|2022-03-10 11:30:50|263.19|260.63|262.87|260.31|263.19|260.63|262.87|260.31|0
1646911860000|2022-03-10 11:31:00|263.29|260.73|263.19|260.63|263.29|260.73|262.98|260.42|0
1646911870000|2022-03-10 11:31:10|262.98|260.42|262.34|259.78|262.98|260.42|262.23|259.67|0
1646911880000|2022-03-10 11:31:20|262.76|260.2|262.44|259.88|262.86|260.3|262.23|259.67|0
1646911890000|2022-03-10 11:31:30|262.65|260.09|262.13|259.57|262.65|260.09|262.13|259.57|0
1646911900000|2022-03-10 11:31:40|262.44|259.88|262.02|259.46|262.44|259.88|262.02|259.46|0
1646911910000|2022-03-10 11:31:50|262.13|259.57|262.76|260.2|262.76|260.2|262.13|259.57|0
1646911920000|2022-03-10 11:32:00|262.44|259.88|261.92|259.36|262.44|259.88|261.92|259.36|0
1646911930000|2022-03-10 11:32:10|262.23|259.67|262.76|260.2|262.86|260.3|262.23|259.67|0
1646911940000|2022-03-10 11:32:20|262.65|260.09|262.34|259.78|262.65|260.09|262.34|259.78|0
1646911950000|2022-03-10 11:32:30|262.55|259.99|263.5|260.94|263.5|260.94|262.55|259.99|0
1646911960000|2022-03-10 11:32:40|263.07|260.51|263.18|260.62|263.18|260.62|263.07|260.51|0
1646911970000|2022-03-10 11:32:50|263.07|260.51|263.28|260.72|263.28|260.72|263.07|260.51|0
1646911980000|2022-03-10 11:33:00|263.07|260.51|263.18|260.62|263.18|260.62|262.97|260.41|0
1646911990000|2022-03-10 11:33:10|262.97|260.41|263.71|261.15|263.71|261.15|262.97|260.41|0
1646912000000|2022-03-10 11:33:20|263.6|261.04|264.24|261.68|264.45|261.89|263.6|261.04|0
1646912010000|2022-03-10 11:33:30|264.13|261.57|263.7|261.14|264.13|261.57|263.7|261.14|0
1646912020000|2022-03-10 11:33:40|264.13|261.57|263.81|261.25|264.13|261.57|263.7|261.14|0
1646912030000|2022-03-10 11:33:50|263.92|261.36|263.81|261.25|264.03|261.47|263.49|260.93|0
1646912040000|2022-03-10 11:34:00|263.92|261.36|264.34|261.78|264.34|261.78|263.92|261.36|0
1646912050000|2022-03-10 11:34:10|264.45|261.89|264.55|261.99|264.55|261.99|264.34|261.78|0
1646912060000|2022-03-10 11:34:20|264.24|261.68|264.02|261.46|264.24|261.68|264.02|261.46|0
1646912070000|2022-03-10 11:34:30|263.91|261.35|263.91|261.35|263.91|261.35|263.91|261.35|0
1646912080000|2022-03-10 11:34:40|263.81|261.25|263.28|260.72|263.81|261.25|263.28|260.72|0
1646912090000|2022-03-10 11:34:50|263.39|260.83|263.7|261.14|263.7|261.14|263.39|260.83|0
1646912100000|2022-03-10 11:35:00|263.81|261.25|262.97|260.41|263.81|261.25|262.97|260.41|0
1646912110000|2022-03-10 11:35:10|262.96|260.4|262.33|259.77|262.96|260.4|262.33|259.77|0
1646912120000|2022-03-10 11:35:20|262.43|259.87|262.12|259.56|262.43|259.87|262.12|259.56|0
1646912130000|2022-03-10 11:35:30|262.43|259.87|262.01|259.45|262.54|259.98|261.91|259.35|0
1646912140000|2022-03-10 11:35:40|261.91|259.35|261.27|258.71|261.91|259.35|261.27|258.71|0
1646912150000|2022-03-10 11:35:50|261.49|258.93|261.59|259.03|261.59|259.03|261.27|258.71|0
1646912160000|2022-03-10 11:36:00|261.8|259.24|261.48|258.92|261.8|259.24|261.27|258.71|0
1646912170000|2022-03-10 11:36:10|261.7|259.14|261.69|259.13|261.7|259.14|261.69|259.13|0
1646912180000|2022-03-10 11:36:20|262.01|259.45|262.12|259.56|262.22|259.66|262.01|259.45|0
1646912190000|2022-03-10 11:36:30|262.33|259.77|263.17|260.61|263.17|260.61|262.33|259.77|0
1646912200000|2022-03-10 11:36:40|262.96|260.4|263.6|261.04|263.6|261.04|262.96|260.4|0
1646912210000|2022-03-10 11:36:50|264.23|261.67|264.02|261.46|264.23|261.67|264.02|261.46|0
1646912220000|2022-03-10 11:37:00|263.81|261.25|264.44|261.88|264.44|261.88|263.81|261.25|0
1646912230000|2022-03-10 11:37:10|265.08|262.52|265.29|262.73|265.71|263.15|265.08|262.52|0
1646912240000|2022-03-10 11:37:20|264.97|262.41|264.86|262.3|265.08|262.52|264.86|262.3|0
1646912250000|2022-03-10 11:37:30|264.65|262.09|264.44|261.88|264.75|262.19|264.44|261.88|0
1646912260000|2022-03-10 11:37:40|264.33|261.77|264.54|261.98|264.54|261.98|264.33|261.77|0
1646912270000|2022-03-10 11:37:50|264.65|262.09|264.65|262.09|264.86|262.3|264.65|262.09|0
1646912280000|2022-03-10 11:38:00|264.23|261.67|264.44|261.88|264.44|261.88|264.23|261.67|0
1646912290000|2022-03-10 11:38:10|264.54|261.98|264.65|262.09|264.65|262.09|264.54|261.98|0
1646912300000|2022-03-10 11:38:20|263.9|261.34|263.59|261.03|263.9|261.34|263.59|261.03|0
1646912310000|2022-03-10 11:38:30|263.8|261.24|262.96|260.4|263.8|261.24|262.96|260.4|0
1646912320000|2022-03-10 11:38:40|263.17|260.61|262.42|259.86|263.17|260.61|262.42|259.86|0
1646912330000|2022-03-10 11:38:50|262.74|260.18|262.74|260.18|262.96|260.4|262.74|260.18|0
1646912340000|2022-03-10 11:39:00|262.85|260.29|263.06|260.5|263.38|260.82|262.85|260.29|0
1646912350000|2022-03-10 11:39:10|263.17|260.61|262.11|259.55|263.17|260.61|261.9|259.34|0
1646912360000|2022-03-10 11:39:20|261.69|259.13|261.26|258.7|261.69|259.13|261.26|258.7|0
1646912370000|2022-03-10 11:39:30|260.94|258.38|260.73|258.17|260.94|258.38|260.63|258.07|0
1646912380000|2022-03-10 11:39:40|260.84|258.28|260.84|258.28|260.84|258.28|260.52|257.96|0
1646912390000|2022-03-10 11:39:50|261.05|258.49|260.63|258.07|261.05|258.49|260.63|258.07|0
1646912400000|2022-03-10 11:40:00|260.21|257.65|259.37|256.81|260.21|257.65|258.95|256.39|0
1646912410000|2022-03-10 11:40:10|259.58|257.02|259.16|256.6|259.68|257.12|259.16|256.6|0
1646912420000|2022-03-10 11:40:20|258.95|256.39|259.47|256.91|259.47|256.91|258.95|256.39|0
1646912430000|2022-03-10 11:40:30|259.79|257.23|259.58|257.02|259.89|257.33|259.58|257.02|0
1646912440000|2022-03-10 11:40:40|259.37|256.81|259.16|256.6|259.37|256.81|259.16|256.6|0
1646912450000|2022-03-10 11:40:50|259.37|256.81|259.79|257.23|259.79|257.23|259.37|256.81|0
1646912460000|2022-03-10 11:41:00|260|257.44|259.79|257.23|260|257.44|259.79|257.23|0
1646912470000|2022-03-10 11:41:10|260.94|258.38|260.63|258.07|261.05|258.49|260.52|257.96|0
1646912480000|2022-03-10 11:41:20|260.73|258.17|261.47|258.91|261.47|258.91|260.52|257.96|0
1646912490000|2022-03-10 11:41:30|261.26|258.7|261.47|258.91|261.47|258.91|261.26|258.7|0
1646912500000|2022-03-10 11:41:40|261.68|259.12|262.1|259.54|262.2|259.64|261.68|259.12|0
1646912510000|2022-03-10 11:41:50|261.99|259.43|261.99|259.43|262.1|259.54|261.89|259.33|0
1646912520000|2022-03-10 11:42:00|262.31|259.75|262.31|259.75|262.31|259.75|262.31|259.75|0
1646912530000|2022-03-10 11:42:10|262.52|259.96|262.41|259.85|262.52|259.96|262.1|259.54|0
1646912540000|2022-03-10 11:42:20|262.52|259.96|262.31|259.75|262.52|259.96|262.2|259.64|0
1646912550000|2022-03-10 11:42:30|262.1|259.54|261.89|259.33|262.2|259.64|261.89|259.33|0
1646912560000|2022-03-10 11:42:40|262.1|259.54|262.41|259.85|262.52|259.96|262.1|259.54|0
1646912570000|2022-03-10 11:42:50|262.31|259.75|262.62|260.06|262.62|260.06|262.31|259.75|0
1646912580000|2022-03-10 11:43:00|262.94|260.38|262.94|260.38|262.94|260.38|262.94|260.38|0
1646912590000|2022-03-10 11:43:10|263.05|260.49|263.05|260.49|263.05|260.49|263.05|260.49|0
1646912600000|2022-03-10 11:43:20|262.94|260.38|262.94|260.38|263.16|260.6|262.94|260.38|0
1646912610000|2022-03-10 11:43:30|263.16|260.6|262.73|260.17|263.16|260.6|262.73|260.17|0
1646912620000|2022-03-10 11:43:40|262.31|259.75|262.83|260.27|262.83|260.27|262.31|259.75|0
1646912630000|2022-03-10 11:43:50|262.73|260.17|262.94|260.38|262.94|260.38|262.31|259.75|0
1646912640000|2022-03-10 11:44:00|263.15|260.59|263.15|260.59|263.37|260.81|263.15|260.59|0
1646912650000|2022-03-10 11:44:10|263.47|260.91|262.92|260.36|263.58|261.02|262.92|260.36|0
1646912660000|2022-03-10 11:44:20|263.13|260.57|263.13|260.57|263.23|260.67|263.13|260.57|0
1646912670000|2022-03-10 11:44:30|262.81|260.25|262.07|259.51|262.92|260.36|262.07|259.51|0
1646912680000|2022-03-10 11:44:40|262.7|260.14|263.23|260.67|263.23|260.67|262.7|260.14|0
1646912690000|2022-03-10 11:44:50|262.91|260.35|262.7|260.14|263.02|260.46|262.7|260.14|0
1646912700000|2022-03-10 11:45:00|262.8|260.24|262.49|259.93|262.8|260.24|262.49|259.93|0
1646912710000|2022-03-10 11:45:10|262.28|259.72|262.28|259.72|262.49|259.93|262.28|259.72|0
1646912720000|2022-03-10 11:45:20|262.17|259.61|262.28|259.72|262.28|259.72|262.17|259.61|0
1646912730000|2022-03-10 11:45:30|262.7|260.14|262.91|260.35|262.91|260.35|262.7|260.14|0
1646912740000|2022-03-10 11:45:40|262.49|259.93|262.49|259.93|262.49|259.93|262.49|259.93|0
1646912750000|2022-03-10 11:45:50|262.91|260.35|263.12|260.56|263.23|260.67|262.91|260.35|0
1646912760000|2022-03-10 11:46:00|263.01|260.45|263.01|260.45|263.01|260.45|262.91|260.35|0
1646912770000|2022-03-10 11:46:10|263.34|260.78|263.12|260.56|263.34|260.78|263.12|260.56|0
1646912780000|2022-03-10 11:46:20|263.01|260.45|263.12|260.56|263.12|260.56|263.01|260.45|0
1646912790000|2022-03-10 11:46:30|263.22|260.66|263.33|260.77|263.55|260.99|263.22|260.66|0
1646912800000|2022-03-10 11:46:40|263.01|260.45|261.64|259.08|263.01|260.45|261.64|259.08|0
1646912810000|2022-03-10 11:46:50|261.32|258.76|261.22|258.66|261.32|258.76|261|258.44|0
1646912820000|2022-03-10 11:47:00|261.43|258.87|260.79|258.23|261.43|258.87|260.79|258.23|0
1646912840000|2022-03-10 11:47:20|260.89|258.33|260.79|258.23|261|258.44|260.79|258.23|0
1646912850000|2022-03-10 11:47:30|260.26|257.7|260.47|257.91|260.47|257.91|260.26|257.7|0
1646912860000|2022-03-10 11:47:40|260.58|258.02|260.26|257.7|260.79|258.23|260.26|257.7|0
1646912870000|2022-03-10 11:47:50|260.16|257.6|260.47|257.91|260.47|257.91|260.16|257.6|0
1646912880000|2022-03-10 11:48:00|260.37|257.81|260.37|257.81|260.37|257.81|260.16|257.6|0
1646912890000|2022-03-10 11:48:10|260.16|257.6|259.52|256.96|260.16|257.6|259.31|256.75|0
1646912900000|2022-03-10 11:48:20|259.31|256.75|259.31|256.75|259.41|256.85|259.1|256.54|0
1646912910000|2022-03-10 11:48:30|259.1|256.54|259.73|257.17|259.73|257.17|259.1|256.54|0
1646912920000|2022-03-10 11:48:40|259.31|256.75|259.2|256.64|259.31|256.75|259.1|256.54|0
1646912930000|2022-03-10 11:48:50|259.1|256.54|258.89|256.33|259.1|256.54|258.89|256.33|0
1646912940000|2022-03-10 11:49:00|258.68|256.12|258.78|256.22|258.78|256.22|258.68|256.12|0
1646912950000|2022-03-10 11:49:10|258.57|256.01|258.26|255.7|258.57|256.01|258.26|255.7|0
1646912960000|2022-03-10 11:49:20|258.15|255.59|258.36|255.8|258.36|255.8|258.04|255.48|0
1646912970000|2022-03-10 11:49:30|258.25|255.69|258.25|255.69|258.25|255.69|258.25|255.69|0
1646912980000|2022-03-10 11:49:40|258.04|255.48|257.93|255.37|258.25|255.69|257.93|255.37|0
1646912990000|2022-03-10 11:49:50|258.04|255.48|258.67|256.11|258.67|256.11|257.93|255.37|0
1646913000000|2022-03-10 11:50:00|258.57|256.01|257.51|254.95|258.57|256.01|257.51|254.95|0
1646913010000|2022-03-10 11:50:10|257.3|254.74|257.41|254.85|257.41|254.85|256.99|254.43|0
1646913020000|2022-03-10 11:50:20|258.04|255.48|259.2|256.64|259.2|256.64|258.04|255.48|0
1646913030000|2022-03-10 11:50:30|258.99|256.43|258.46|255.9|258.99|256.43|258.46|255.9|0
1646913040000|2022-03-10 11:50:40|258.77|256.21|257.41|254.85|258.77|256.21|257.41|254.85|0
1646913050000|2022-03-10 11:50:50|257.62|255.06|257.62|255.06|257.72|255.16|257.62|255.06|0
1646913060000|2022-03-10 11:51:00|256.36|253.8|255.73|253.17|256.36|253.8|255.62|253.06|0
1646913070000|2022-03-10 11:51:10|256.36|253.8|256.04|253.48|256.36|253.8|256.04|253.48|0
1646913080000|2022-03-10 11:51:20|256.15|253.59|256.78|254.22|256.78|254.22|256.15|253.59|0
1646913090000|2022-03-10 11:51:30|256.99|254.43|256.25|253.69|256.99|254.43|256.25|253.69|0
1646913100000|2022-03-10 11:51:40|256.67|254.11|255.94|253.38|256.78|254.22|255.94|253.38|0
1646913110000|2022-03-10 11:51:50|256.04|253.48|256.57|254.01|256.67|254.11|256.04|253.48|0
1646913120000|2022-03-10 11:52:00|256.56|254|256.35|253.79|256.56|254|256.14|253.58|0
1646913130000|2022-03-10 11:52:10|256.67|254.11|256.77|254.21|256.77|254.21|256.67|254.11|0
1646913140000|2022-03-10 11:52:20|256.67|254.11|256.45|253.89|256.67|254.11|256.35|253.79|0
1646913150000|2022-03-10 11:52:30|256.56|254|256.45|253.89|256.56|254|256.45|253.89|0
1646913160000|2022-03-10 11:52:40|256.35|253.79|256.87|254.31|256.87|254.31|256.14|253.58|0
1646913170000|2022-03-10 11:52:50|256.98|254.42|257.08|254.52|257.08|254.52|256.56|254|0
1646913180000|2022-03-10 11:53:00|256.98|254.42|256.98|254.42|257.08|254.52|256.98|254.42|0
1646913190000|2022-03-10 11:53:10|256.77|254.21|257.19|254.63|257.19|254.63|256.77|254.21|0
1646913200000|2022-03-10 11:53:20|256.98|254.42|256.98|254.42|256.98|254.42|256.98|254.42|0
1646913210000|2022-03-10 11:53:30|257.19|254.63|256.66|254.1|257.19|254.63|256.66|254.1|0
1646913220000|2022-03-10 11:53:40|256.77|254.21|255.93|253.37|256.77|254.21|255.93|253.37|0
1646913230000|2022-03-10 11:53:50|256.14|253.58|256.24|253.68|256.24|253.68|256.14|253.58|0
1646913240000|2022-03-10 11:54:00|256.45|253.89|256.35|253.79|256.45|253.89|256.14|253.58|0
1646913250000|2022-03-10 11:54:10|256.03|253.47|256.03|253.47|256.14|253.58|256.03|253.47|0
1646913260000|2022-03-10 11:54:20|256.14|253.58|255.09|252.53|256.14|253.58|255.09|252.53|0
1646913270000|2022-03-10 11:54:30|255.51|252.95|255.3|252.74|255.51|252.95|255.3|252.74|0
1646913280000|2022-03-10 11:54:40|255.51|252.95|254.88|252.32|255.51|252.95|254.88|252.32|0
1646913290000|2022-03-10 11:54:50|254.25|251.69|254.04|251.48|254.25|251.69|254.04|251.48|0
1646913300000|2022-03-10 11:55:00|254.46|251.9|254.67|252.11|254.67|252.11|254.25|251.69|0
1646913310000|2022-03-10 11:55:10|254.46|251.9|254.67|252.11|254.77|252.21|254.46|251.9|0
1646913320000|2022-03-10 11:55:20|254.46|251.9|254.56|252|254.56|252|254.46|251.9|0
1646913330000|2022-03-10 11:55:30|254.67|252.11|255.09|252.53|255.3|252.74|254.67|252.11|0
1646913340000|2022-03-10 11:55:40|255.19|252.63|255.3|252.74|255.3|252.74|255.09|252.53|0
1646913350000|2022-03-10 11:55:50|255.51|252.95|255.5|252.94|255.71|253.15|255.5|252.94|0
1646913360000|2022-03-10 11:56:00|255.92|253.36|255.71|253.15|255.92|253.36|255.5|252.94|0
1646913370000|2022-03-10 11:56:10|255.29|252.73|255.29|252.73|255.29|252.73|255.29|252.73|0
1646913380000|2022-03-10 11:56:20|255.18|252.62|255.81|253.25|255.81|253.25|255.18|252.62|0
1646913390000|2022-03-10 11:56:30|255.71|253.15|255.81|253.25|255.81|253.25|255.71|253.15|0
1646913400000|2022-03-10 11:56:40|255.71|253.15|255.71|253.15|255.71|253.15|255.71|253.15|0
1646913410000|2022-03-10 11:56:50|255.81|253.25|256.55|253.99|256.55|253.99|255.81|253.25|0
1646913420000|2022-03-10 11:57:00|256.44|253.88|256.44|253.88|256.44|253.88|256.02|253.46|0
1646913430000|2022-03-10 11:57:10|257.39|254.83|257.28|254.72|257.39|254.83|257.28|254.72|0
1646913440000|2022-03-10 11:57:20|257.18|254.62|257.7|255.14|257.7|255.14|257.07|254.51|0
1646913450000|2022-03-10 11:57:30|257.6|255.04|257.6|255.04|257.81|255.25|257.6|255.04|0
1646913460000|2022-03-10 11:57:40|257.7|255.14|257.6|255.04|257.7|255.14|257.6|255.04|0
1646913470000|2022-03-10 11:57:50|257.81|255.25|257.18|254.62|258.02|255.46|257.18|254.62|0
1646913480000|2022-03-10 11:58:00|257.39|254.83|256.97|254.41|257.39|254.83|256.86|254.3|0
1646913490000|2022-03-10 11:58:10|256.86|254.3|256.86|254.3|256.86|254.3|256.55|253.99|0
1646913500000|2022-03-10 11:58:20|256.55|253.99|256.55|253.99|256.55|253.99|256.44|253.88|0
1646913510000|2022-03-10 11:58:30|256.65|254.09|256.76|254.2|256.76|254.2|256.65|254.09|0
1646913520000|2022-03-10 11:58:40|256.97|254.41|257.6|255.04|257.6|255.04|256.97|254.41|0
1646913530000|2022-03-10 11:58:50|257.49|254.93|257.6|255.04|257.81|255.25|257.49|254.93|0
1646913540000|2022-03-10 11:59:00|258.33|255.77|258.02|255.46|258.33|255.77|258.02|255.46|0
1646913550000|2022-03-10 11:59:10|258.54|255.98|258.44|255.88|258.54|255.98|258.44|255.88|0
1646913560000|2022-03-10 11:59:20|258.12|255.56|258.12|255.56|258.12|255.56|258.12|255.56|0
1646913570000|2022-03-10 11:59:30|258.02|255.46|257.6|255.04|258.02|255.46|257.6|255.04|0
1646913580000|2022-03-10 11:59:40|257.7|255.14|257.81|255.25|257.81|255.25|257.7|255.14|0
1646913590000|2022-03-10 11:59:50|257.7|255.14|257.91|255.35|258.23|255.67|257.7|255.14|0
1646913600000|2022-03-10 12:00:00|258.44|255.88|259.07|256.51|259.07|256.51|258.23|255.67|0
1646913610000|2022-03-10 12:00:10|259.28|256.72|258.86|256.3|259.28|256.72|258.86|256.3|0
1646913620000|2022-03-10 12:00:20|258.96|256.4|259.28|256.72|259.28|256.72|258.75|256.19|0
1646913630000|2022-03-10 12:00:30|259.07|256.51|259.07|256.51|259.07|256.51|258.44|255.88|0
1646913640000|2022-03-10 12:00:40|258.86|256.3|259.17|256.61|259.17|256.61|258.86|256.3|0
1646913650000|2022-03-10 12:00:50|259.07|256.51|258.86|256.3|259.17|256.61|258.86|256.3|0
1646913660000|2022-03-10 12:01:00|258.96|256.4|258.44|255.88|258.96|256.4|258.44|255.88|0
1646913670000|2022-03-10 12:01:10|258.33|255.77|258.65|256.09|258.65|256.09|258.33|255.77|0
1646913680000|2022-03-10 12:01:20|258.33|255.77|258.65|256.09|258.65|256.09|258.33|255.77|0
1646913690000|2022-03-10 12:01:30|258.96|256.4|258.64|256.08|258.96|256.4|258.64|256.08|0
1646913700000|2022-03-10 12:01:40|258.22|255.66|257.8|255.24|258.22|255.66|257.8|255.24|0
1646913710000|2022-03-10 12:01:50|257.9|255.34|257.8|255.24|257.9|255.34|257.8|255.24|0
1646913720000|2022-03-10 12:02:00|257.69|255.13|257.9|255.34|257.9|255.34|257.59|255.03|0
1646913730000|2022-03-10 12:02:10|258.01|255.45|257.8|255.24|258.01|255.45|257.59|255.03|0
1646913740000|2022-03-10 12:02:20|257.17|254.61|257.17|254.61|257.48|254.92|257.17|254.61|0
1646913750000|2022-03-10 12:02:30|256.54|253.98|256.33|253.77|256.54|253.98|256.33|253.77|0
1646913760000|2022-03-10 12:02:40|256.54|253.98|255.7|253.14|256.54|253.98|255.7|253.14|0
1646913770000|2022-03-10 12:02:50|256.01|253.45|256.12|253.56|256.33|253.77|256.01|253.45|0
1646913780000|2022-03-10 12:03:00|256.01|253.45|255.7|253.14|256.22|253.66|255.7|253.14|0
1646913800000|2022-03-10 12:03:20|255.49|252.93|255.28|252.72|255.49|252.93|255.28|252.72|0
1646913810000|2022-03-10 12:03:30|255.49|252.93|255.48|252.92|255.49|252.93|255.38|252.82|0
1646913820000|2022-03-10 12:03:40|255.8|253.24|255.59|253.03|255.8|253.24|255.59|253.03|0
1646913830000|2022-03-10 12:03:50|255.69|253.13|255.17|252.61|255.79|253.23|255.17|252.61|0
1646913840000|2022-03-10 12:04:00|255.69|253.13|254.85|252.29|255.69|253.13|254.85|252.29|0
1646913850000|2022-03-10 12:04:10|254.95|252.39|254.33|251.77|254.95|252.39|254.33|251.77|0
1646913860000|2022-03-10 12:04:20|254.64|252.08|254.02|251.46|255.06|252.5|254.02|251.46|0
1646913870000|2022-03-10 12:04:30|253.6|251.04|251.92|249.36|253.6|251.04|251.92|249.36|0
1646913880000|2022-03-10 12:04:40|252.02|249.46|252.13|249.57|252.13|249.57|251.71|249.15|0
1646913890000|2022-03-10 12:04:50|251.92|249.36|251.71|249.15|251.92|249.36|251.71|249.15|0
1646913900000|2022-03-10 12:05:00|251.92|249.36|252.34|249.78|252.34|249.78|251.92|249.36|0
1646913910000|2022-03-10 12:05:10|252.13|249.57|252.55|249.99|252.55|249.99|252.13|249.57|0
1646913920000|2022-03-10 12:05:20|252.76|250.2|252.34|249.78|252.76|250.2|252.34|249.78|0
1646913930000|2022-03-10 12:05:30|252.55|249.99|252.34|249.78|252.55|249.99|252.23|249.67|0
1646913940000|2022-03-10 12:05:40|252.44|249.88|252.44|249.88|252.44|249.88|252.44|249.88|0
1646913950000|2022-03-10 12:05:50|252.34|249.78|252.55|249.99|252.55|249.99|252.34|249.78|0
1646913960000|2022-03-10 12:06:00|252.86|250.3|253.17|250.61|253.17|250.61|252.86|250.3|0
1646913970000|2022-03-10 12:06:10|252.96|250.4|253.17|250.61|253.17|250.61|252.96|250.4|0
1646913980000|2022-03-10 12:06:20|253.38|250.82|253.38|250.82|253.69|251.13|253.38|250.82|0
1646913990000|2022-03-10 12:06:30|253.8|251.24|253.8|251.24|253.8|251.24|253.8|251.24|0
1646914000000|2022-03-10 12:06:40|253.59|251.03|253.59|251.03|253.59|251.03|253.59|251.03|0
1646914010000|2022-03-10 12:06:50|253.38|250.82|253.48|250.92|253.59|251.03|253.38|250.82|0
1646914020000|2022-03-10 12:07:00|253.59|251.03|255.06|252.5|255.06|252.5|253.59|251.03|0
1646914030000|2022-03-10 12:07:10|255.16|252.6|255.16|252.6|255.16|252.6|255.16|252.6|0
1646914040000|2022-03-10 12:07:20|255.06|252.5|254.95|252.39|255.06|252.5|254.85|252.29|0
1646914050000|2022-03-10 12:07:30|254.64|252.08|254.22|251.66|254.64|252.08|254.22|251.66|0
1646914060000|2022-03-10 12:07:40|253.8|251.24|252.85|250.29|253.8|251.24|252.85|250.29|0
1646914070000|2022-03-10 12:07:50|252.54|249.98|252.85|250.29|252.85|250.29|252.54|249.98|0
1646914080000|2022-03-10 12:08:00|252.96|250.4|253.38|250.82|253.38|250.82|252.96|250.4|0
1646914090000|2022-03-10 12:08:10|253.59|251.03|254.52|251.96|254.52|251.96|253.59|251.03|0
1646914100000|2022-03-10 12:08:20|254.94|252.38|255.47|252.91|255.47|252.91|254.94|252.38|0
1646914110000|2022-03-10 12:08:30|255.68|253.12|256.1|253.54|256.1|253.54|255.68|253.12|0
1646914120000|2022-03-10 12:08:40|255.89|253.33|255.89|253.33|255.89|253.33|255.57|253.01|0
1646914130000|2022-03-10 12:08:50|255.78|253.22|255.78|253.22|255.89|253.33|255.68|253.12|0
1646914140000|2022-03-10 12:09:00|255.89|253.33|255.89|253.33|255.89|253.33|255.57|253.01|0
1646914150000|2022-03-10 12:09:10|255.68|253.12|255.68|253.12|255.89|253.33|255.47|252.91|0
1646914160000|2022-03-10 12:09:20|256.1|253.54|256.31|253.75|256.31|253.75|256.1|253.54|0
1646914170000|2022-03-10 12:09:30|256.62|254.06|256.73|254.17|256.73|254.17|256.62|254.06|0
1646914180000|2022-03-10 12:09:40|256.52|253.96|256.52|253.96|256.62|254.06|256.52|253.96|0
1646914190000|2022-03-10 12:09:50|256.73|254.17|256.73|254.17|256.73|254.17|256.52|253.96|0
1646914200000|2022-03-10 12:10:00|256.52|253.96|256.31|253.75|256.52|253.96|255.99|253.43|0
1646914210000|2022-03-10 12:10:10|256.52|253.96|257.04|254.48|257.36|254.8|256.52|253.96|0
1646914220000|2022-03-10 12:10:20|256.73|254.17|256.52|253.96|256.73|254.17|256.52|253.96|0
1646914230000|2022-03-10 12:10:30|256.94|254.38|257.15|254.59|257.15|254.59|256.94|254.38|0
1646914240000|2022-03-10 12:10:40|257.57|255.01|257.99|255.43|257.99|255.43|257.57|255.01|0
1646914250000|2022-03-10 12:10:50|257.78|255.22|257.99|255.43|257.99|255.43|257.78|255.22|0
1646914260000|2022-03-10 12:11:00|257.57|255.01|257.36|254.8|257.57|255.01|257.36|254.8|0
1646914270000|2022-03-10 12:11:10|257.67|255.11|257.78|255.22|257.78|255.22|257.67|255.11|0
1646914280000|2022-03-10 12:11:20|258.09|255.53|257.36|254.8|258.09|255.53|256.94|254.38|0
1646914290000|2022-03-10 12:11:30|257.57|255.01|257.78|255.22|257.99|255.43|257.57|255.01|0
1646914300000|2022-03-10 12:11:40|257.55|254.99|257.95|255.39|258|255.44|257.55|254.99|0
1646914310000|2022-03-10 12:11:50|258.16|255.6|257.95|255.39|258.37|255.81|257.95|255.39|0
1646914320000|2022-03-10 12:12:00|258.16|255.6|257.53|254.97|258.58|256.02|257.53|254.97|0
1646914330000|2022-03-10 12:12:10|257.74|255.18|257.74|255.18|257.74|255.18|257.63|255.07|0
1646914340000|2022-03-10 12:12:20|257.32|254.76|256.58|254.02|257.32|254.76|256.58|254.02|0
1646914350000|2022-03-10 12:12:30|256.37|253.81|256.58|254.02|256.58|254.02|256.27|253.71|0
1646914360000|2022-03-10 12:12:40|256.37|253.81|256.37|253.81|256.37|253.81|256.27|253.71|0
1646914370000|2022-03-10 12:12:50|256.79|254.23|256.68|254.12|256.79|254.23|256.47|253.91|0
1646914380000|2022-03-10 12:13:00|256.79|254.23|256.89|254.33|256.89|254.33|256.58|254.02|0
1646914390000|2022-03-10 12:13:10|256.68|254.12|257.31|254.75|257.31|254.75|256.68|254.12|0
1646914400000|2022-03-10 12:13:20|257.41|254.85|257.41|254.85|257.41|254.85|257.41|254.85|0
1646914410000|2022-03-10 12:13:30|258.36|255.8|258.78|256.22|258.78|256.22|258.36|255.8|0
1646914420000|2022-03-10 12:13:40|258.46|255.9|258.78|256.22|258.99|256.43|258.46|255.9|0
1646914430000|2022-03-10 12:13:50|258.67|256.11|258.99|256.43|258.99|256.43|258.57|256.01|0
1646914440000|2022-03-10 12:14:00|258.57|256.01|258.78|256.22|258.78|256.22|258.57|256.01|0
1646914450000|2022-03-10 12:14:10|258.67|256.11|258.88|256.32|259.2|256.64|258.67|256.11|0
1646914460000|2022-03-10 12:14:20|258.99|256.43|259.3|256.74|259.3|256.74|258.99|256.43|0
1646914470000|2022-03-10 12:14:30|259.41|256.85|259.62|257.06|259.62|257.06|259.3|256.74|0
1646914480000|2022-03-10 12:14:40|259.41|256.85|259.62|257.06|259.62|257.06|259.41|256.85|0
1646914490000|2022-03-10 12:14:50|259.83|257.27|259.72|257.16|259.83|257.27|259.62|257.06|0
1646914500000|2022-03-10 12:15:00|259.83|257.27|259.2|256.64|259.83|257.27|259.2|256.64|0
1646914510000|2022-03-10 12:15:10|258.99|256.43|258.99|256.43|259.2|256.64|258.99|256.43|0
1646914520000|2022-03-10 12:15:20|258.57|256.01|258.15|255.59|258.57|256.01|258.15|255.59|0
1646914530000|2022-03-10 12:15:30|258.36|255.8|258.04|255.48|258.46|255.9|258.04|255.48|0
1646914540000|2022-03-10 12:15:40|258.25|255.69|258.04|255.48|258.25|255.69|258.04|255.48|0
1646914550000|2022-03-10 12:15:50|257.94|255.38|258.36|255.8|258.36|255.8|257.94|255.38|0
1646914560000|2022-03-10 12:16:00|258.57|256.01|258.78|256.22|258.78|256.22|258.57|256.01|0
1646914570000|2022-03-10 12:16:10|258.67|256.11|258.25|255.69|258.67|256.11|258.25|255.69|0
1646914580000|2022-03-10 12:16:20|258.36|255.8|258.46|255.9|258.46|255.9|258.04|255.48|0
1646914590000|2022-03-10 12:16:30|258.99|256.43|259.09|256.53|259.09|256.53|258.99|256.43|0
1646914600000|2022-03-10 12:16:40|259.3|256.74|259.09|256.53|259.41|256.85|259.09|256.53|0
1646914610000|2022-03-10 12:16:50|259.3|256.74|259.09|256.53|259.62|257.06|259.09|256.53|0
1646914620000|2022-03-10 12:17:00|259.41|256.85|259.51|256.95|259.51|256.95|259.3|256.74|0
1646914630000|2022-03-10 12:17:10|259.93|257.37|259.93|257.37|260.14|257.58|259.83|257.27|0
1646914640000|2022-03-10 12:17:20|259.72|257.16|259.83|257.27|259.83|257.27|259.72|257.16|0
1646914650000|2022-03-10 12:17:30|259.93|257.37|260.56|258|260.56|258|259.93|257.37|0
1646914660000|2022-03-10 12:17:40|260.88|258.32|260.88|258.32|260.98|258.42|260.88|258.32|0
1646914670000|2022-03-10 12:17:50|260.98|258.42|260.88|258.32|260.98|258.42|260.88|258.32|0
1646914680000|2022-03-10 12:18:00|261.3|258.74|260.67|258.11|261.3|258.74|260.67|258.11|0
1646914690000|2022-03-10 12:18:10|260.46|257.9|260.88|258.32|260.98|258.42|260.46|257.9|0
1646914700000|2022-03-10 12:18:20|261.09|258.53|261.51|258.95|261.51|258.95|261.09|258.53|0
1646914710000|2022-03-10 12:18:30|261.3|258.74|261.4|258.84|261.51|258.95|261.3|258.74|0
1646914720000|2022-03-10 12:18:40|261.51|258.95|261.09|258.53|261.51|258.95|260.88|258.32|0
1646914730000|2022-03-10 12:18:50|261.19|258.63|260.98|258.42|261.3|258.74|260.98|258.42|0
1646914740000|2022-03-10 12:19:00|261.3|258.74|262.88|260.32|262.88|260.32|261.3|258.74|0
1646914750000|2022-03-10 12:19:10|263.2|260.64|262.57|260.01|263.2|260.64|262.57|260.01|0
1646914760000|2022-03-10 12:19:20|262.67|260.11|262.57|260.01|263.09|260.53|262.35|259.79|0
1646914770000|2022-03-10 12:19:30|262.35|259.79|262.78|260.22|262.78|260.22|262.35|259.79|0
1646914780000|2022-03-10 12:19:40|262.56|260|262.24|259.68|262.56|260|261.93|259.37|0
1646914790000|2022-03-10 12:19:50|262.03|259.47|262.03|259.47|262.35|259.79|262.03|259.47|0
1646914800000|2022-03-10 12:20:00|262.45|259.89|262.35|259.79|262.45|259.89|261.93|259.37|0
1646914810000|2022-03-10 12:20:10|262.14|259.58|261.82|259.26|262.14|259.58|261.82|259.26|0
1646914820000|2022-03-10 12:20:20|261.51|258.95|261.3|258.74|261.51|258.95|261.3|258.74|0
1646914830000|2022-03-10 12:20:30|261.08|258.52|260.66|258.1|261.08|258.52|260.66|258.1|0
1646914840000|2022-03-10 12:20:40|260.97|258.41|260.66|258.1|260.97|258.41|260.66|258.1|0
1646914850000|2022-03-10 12:20:50|260.76|258.2|260.55|257.99|260.76|258.2|260.45|257.89|0
1646914860000|2022-03-10 12:21:00|260.45|257.89|260.34|257.78|260.45|257.89|260.34|257.78|0
1646914870000|2022-03-10 12:21:10|260.55|257.99|260.66|258.1|260.66|258.1|260.55|257.99|0
1646914880000|2022-03-10 12:21:20|260.55|257.99|260.66|258.1|260.66|258.1|260.55|257.99|0
1646914890000|2022-03-10 12:21:30|260.55|257.99|260.66|258.1|260.66|258.1|260.45|257.89|0
1646914900000|2022-03-10 12:21:40|260.76|258.2|260.55|257.99|260.76|258.2|260.55|257.99|0
1646914910000|2022-03-10 12:21:50|260.45|257.89|260.24|257.68|260.45|257.89|260.24|257.68|0
1646914920000|2022-03-10 12:22:00|260.45|257.89|260.66|258.1|260.66|258.1|260.45|257.89|0
1646914930000|2022-03-10 12:22:10|260.45|257.89|260.24|257.68|260.45|257.89|260.24|257.68|0
1646914940000|2022-03-10 12:22:20|259.81|257.25|259.28|256.72|259.81|257.25|259.28|256.72|0
1646914950000|2022-03-10 12:22:30|259.18|256.62|258.86|256.3|259.18|256.62|258.86|256.3|0
1646914960000|2022-03-10 12:22:40|258.55|255.99|259.18|256.62|259.28|256.72|258.55|255.99|0
1646914970000|2022-03-10 12:22:50|259.81|257.25|259.6|257.04|260.02|257.46|259.6|257.04|0
1646914980000|2022-03-10 12:23:00|259.91|257.35|259.81|257.25|259.91|257.35|259.49|256.93|0
1646914990000|2022-03-10 12:23:10|260.97|258.41|260.97|258.41|260.97|258.41|260.87|258.31|0
1646915000000|2022-03-10 12:23:20|260.87|258.31|261.08|258.52|261.08|258.52|260.87|258.31|0
1646915010000|2022-03-10 12:23:30|261.18|258.62|261.08|258.52|261.29|258.73|261.08|258.52|0
1646915020000|2022-03-10 12:23:40|260.86|258.3|261.18|258.62|261.18|258.62|260.86|258.3|0
1646915030000|2022-03-10 12:23:50|261.29|258.73|261.29|258.73|261.39|258.83|261.29|258.73|0
1646915040000|2022-03-10 12:24:00|261.5|258.94|261.29|258.73|261.5|258.94|261.29|258.73|0
1646915050000|2022-03-10 12:24:10|261.18|258.62|261.18|258.62|261.18|258.62|261.18|258.62|0
1646915060000|2022-03-10 12:24:20|261.07|258.51|261.28|258.72|261.28|258.72|260.96|258.4|0
1646915070000|2022-03-10 12:24:30|260.44|257.88|260.54|257.98|260.54|257.98|260.44|257.88|0
1646915080000|2022-03-10 12:24:40|260.86|258.3|260.86|258.3|260.96|258.4|260.86|258.3|0
1646915090000|2022-03-10 12:24:50|261.6|259.04|261.81|259.25|261.81|259.25|261.49|258.93|0
1646915100000|2022-03-10 12:25:00|262.02|259.46|262.23|259.67|262.23|259.67|262.02|259.46|0
1646915110000|2022-03-10 12:25:10|262.13|259.57|262.76|260.2|262.76|260.2|262.13|259.57|0
1646915120000|2022-03-10 12:25:20|262.65|260.09|262.65|260.09|262.65|260.09|262.65|260.09|0
1646915130000|2022-03-10 12:25:30|262.55|259.99|261.92|259.36|262.76|260.2|261.92|259.36|0
1646915140000|2022-03-10 12:25:40|262.13|259.57|261.81|259.25|262.13|259.57|261.81|259.25|0
1646915150000|2022-03-10 12:25:50|261.7|259.14|262.34|259.78|262.34|259.78|261.7|259.14|0
1646915160000|2022-03-10 12:26:00|262.13|259.57|262.23|259.67|262.23|259.67|262.13|259.57|0
1646915170000|2022-03-10 12:26:10|262.13|259.57|261.49|258.93|262.13|259.57|261.49|258.93|0
1646915180000|2022-03-10 12:26:20|261.38|258.82|261.59|259.03|261.7|259.14|261.38|258.82|0
1646915190000|2022-03-10 12:26:30|261.28|258.72|261.28|258.72|261.28|258.72|261.28|258.72|0
1646915200000|2022-03-10 12:26:40|261.07|258.51|261.28|258.72|261.28|258.72|261.07|258.51|0
1646915210000|2022-03-10 12:26:50|261.17|258.61|261.49|258.93|261.7|259.14|261.17|258.61|0
1646915220000|2022-03-10 12:27:00|261.38|258.82|260.86|258.3|261.38|258.82|260.64|258.08|0
1646915230000|2022-03-10 12:27:10|261.28|258.72|261.28|258.72|261.38|258.82|261.28|258.72|0
1646915240000|2022-03-10 12:27:20|261.07|258.51|260.96|258.4|261.07|258.51|260.96|258.4|0
1646915250000|2022-03-10 12:27:30|260.75|258.19|261.07|258.51|261.07|258.51|260.64|258.08|0
1646915260000|2022-03-10 12:27:40|260.96|258.4|261.91|259.35|261.91|259.35|260.96|258.4|0
1646915270000|2022-03-10 12:27:50|261.8|259.24|261.8|259.24|261.8|259.24|261.7|259.14|0
1646915280000|2022-03-10 12:28:00|261.7|259.14|262.12|259.56|262.12|259.56|261.7|259.14|0
1646915290000|2022-03-10 12:28:10|262.54|259.98|262.97|260.41|262.97|260.41|262.33|259.77|0
1646915300000|2022-03-10 12:28:20|263.49|260.93|263.39|260.83|263.49|260.93|263.28|260.72|0
1646915310000|2022-03-10 12:28:30|263.28|260.72|263.39|260.83|263.6|261.04|263.28|260.72|0
1646915320000|2022-03-10 12:28:40|263.49|260.93|263.39|260.83|263.49|260.93|263.18|260.62|0
1646915330000|2022-03-10 12:28:50|262.96|260.4|263.18|260.62|263.18|260.62|262.96|260.4|0
1646915340000|2022-03-10 12:29:00|263.07|260.51|262.75|260.19|263.07|260.51|262.75|260.19|0
1646915350000|2022-03-10 12:29:10|262.85|260.29|262.96|260.4|262.96|260.4|262.64|260.08|0
1646915360000|2022-03-10 12:29:20|263.6|261.04|263.39|260.83|263.6|261.04|263.28|260.72|0
1646915370000|2022-03-10 12:29:30|263.49|260.93|263.39|260.83|263.49|260.93|263.39|260.83|0
1646915380000|2022-03-10 12:29:40|263.6|261.04|263.39|260.83|263.6|261.04|263.39|260.83|0
1646915390000|2022-03-10 12:29:50|263.17|260.61|263.06|260.5|263.49|260.93|263.06|260.5|0
1646915400000|2022-03-10 12:30:00|264.02|261.46|262.33|259.77|264.02|261.46|262.33|259.77|0
1646915410000|2022-03-10 12:30:10|263.81|261.25|263.38|260.82|263.81|261.25|263.38|260.82|0
1646915420000|2022-03-10 12:30:20|263.17|260.61|263.17|260.61|263.27|260.71|263.17|260.61|0
1646915430000|2022-03-10 12:30:30|264.23|261.67|264.12|261.56|264.33|261.77|264.12|261.56|0
1646915440000|2022-03-10 12:30:40|264.02|261.46|263.81|261.25|264.02|261.46|263.81|261.25|0
1646915450000|2022-03-10 12:30:50|264.02|261.46|264.02|261.46|264.02|261.46|263.91|261.35|0
1646915460000|2022-03-10 12:31:00|263.48|260.92|262.54|259.98|263.48|260.92|262.54|259.98|0
1646915470000|2022-03-10 12:31:10|262.32|259.76|262.54|259.98|262.96|260.4|262.32|259.76|0
1646915480000|2022-03-10 12:31:20|262.32|259.76|262.32|259.76|262.32|259.76|262.11|259.55|0
1646915490000|2022-03-10 12:31:30|262.11|259.55|262.21|259.65|262.21|259.65|262.11|259.55|0
1646915500000|2022-03-10 12:31:40|262.32|259.76|262.53|259.97|262.53|259.97|262.21|259.65|0
1646915510000|2022-03-10 12:31:50|262.96|260.4|262|259.44|262.96|260.4|262|259.44|0
1646915520000|2022-03-10 12:32:00|262.11|259.55|262.11|259.55|262.11|259.55|262.11|259.55|0
1646915530000|2022-03-10 12:32:10|262.21|259.65|261.79|259.23|262.21|259.65|261.79|259.23|0
1646915540000|2022-03-10 12:32:20|261.69|259.13|261.9|259.34|261.9|259.34|261.26|258.7|0
1646915550000|2022-03-10 12:32:30|261.79|259.23|261.69|259.13|261.79|259.23|261.58|259.02|0
1646915560000|2022-03-10 12:32:40|261.26|258.7|261.47|258.91|261.47|258.91|261.26|258.7|0
1646915570000|2022-03-10 12:32:50|261.69|259.13|261.47|258.91|261.69|259.13|261.47|258.91|0
1646915580000|2022-03-10 12:33:00|261.9|259.34|262.21|259.65|262.21|259.65|261.69|259.13|0
1646915590000|2022-03-10 12:33:10|262.32|259.76|261.9|259.34|262.32|259.76|261.9|259.34|0
1646915600000|2022-03-10 12:33:20|261.68|259.12|261.68|259.12|261.68|259.12|261.47|258.91|0
1646915610000|2022-03-10 12:33:30|260.63|258.07|260.63|258.07|260.63|258.07|260.63|258.07|0
1646915620000|2022-03-10 12:33:40|260.73|258.17|260.73|258.17|260.73|258.17|260.73|258.17|0
1646915630000|2022-03-10 12:33:50|260.84|258.28|261.26|258.7|261.26|258.7|260.73|258.17|0
1646915640000|2022-03-10 12:34:00|260.94|258.38|261.05|258.49|261.05|258.49|260.94|258.38|0
1646915650000|2022-03-10 12:34:10|260.94|258.38|260.42|257.86|261.05|258.49|260.42|257.86|0
1646915660000|2022-03-10 12:34:20|260.84|258.28|260.52|257.96|260.84|258.28|260.52|257.96|0
1646915670000|2022-03-10 12:34:30|260.41|257.85|260.41|257.85|260.52|257.96|260.3|257.74|0
1646915680000|2022-03-10 12:34:40|260.2|257.64|260.2|257.64|260.2|257.64|260.09|257.53|0
1646915690000|2022-03-10 12:34:50|259.99|257.43|258.94|256.38|259.99|257.43|258.94|256.38|0
1646915700000|2022-03-10 12:35:00|259.15|256.59|258.62|256.06|259.15|256.59|258.2|255.64|0
1646915710000|2022-03-10 12:35:10|258.41|255.85|258.31|255.75|258.41|255.85|258.31|255.75|0
1646915720000|2022-03-10 12:35:20|258.52|255.96|258.52|255.96|258.52|255.96|258.31|255.75|0
1646915730000|2022-03-10 12:35:30|258.73|256.17|258.94|256.38|258.94|256.38|258.73|256.17|0
1646915740000|2022-03-10 12:35:40|258.52|255.96|257.88|255.32|258.52|255.96|257.88|255.32|0
1646915750000|2022-03-10 12:35:50|258.09|255.53|257.99|255.43|258.09|255.53|257.99|255.43|0
1646915760000|2022-03-10 12:36:00|257.88|255.32|257.46|254.9|257.88|255.32|257.46|254.9|0
1646915770000|2022-03-10 12:36:10|257.67|255.11|257.46|254.9|257.67|255.11|257.25|254.69|0
1646915780000|2022-03-10 12:36:20|257.56|255|258.09|255.53|258.09|255.53|257.56|255|0
1646915790000|2022-03-10 12:36:30|257.98|255.42|257.77|255.21|257.98|255.42|257.77|255.21|0
1646915800000|2022-03-10 12:36:40|257.14|254.58|257.46|254.9|257.46|254.9|257.14|254.58|0
1646915810000|2022-03-10 12:36:50|257.04|254.48|257.46|254.9|257.46|254.9|257.04|254.48|0
1646915820000|2022-03-10 12:37:00|257.35|254.79|257.67|255.11|257.67|255.11|257.35|254.79|0
1646915830000|2022-03-10 12:37:10|257.25|254.69|257.46|254.9|257.46|254.9|257.25|254.69|0
1646915840000|2022-03-10 12:37:20|257.35|254.79|257.67|255.11|257.67|255.11|257.35|254.79|0
1646915850000|2022-03-10 12:37:30|257.88|255.32|257.77|255.21|257.88|255.32|257.77|255.21|0
1646915860000|2022-03-10 12:37:40|257.67|255.11|257.77|255.21|257.77|255.21|257.67|255.11|0
1646915870000|2022-03-10 12:37:50|257.98|255.42|258.51|255.95|258.51|255.95|257.98|255.42|0
1646915880000|2022-03-10 12:38:00|258.4|255.84|258.3|255.74|258.4|255.84|258.3|255.74|0
1646915890000|2022-03-10 12:38:10|258.4|255.84|258.51|255.95|258.51|255.95|258.4|255.84|0
1646915900000|2022-03-10 12:38:20|258.61|256.05|258.19|255.63|258.61|256.05|258.19|255.63|0
1646915910000|2022-03-10 12:38:30|258.3|255.74|257.88|255.32|258.3|255.74|257.88|255.32|0
1646915920000|2022-03-10 12:38:40|257.98|255.42|258.61|256.05|258.61|256.05|257.98|255.42|0
1646915930000|2022-03-10 12:38:50|258.72|256.16|258.72|256.16|258.72|256.16|258.61|256.05|0
1646915940000|2022-03-10 12:39:00|258.82|256.26|258.82|256.26|258.82|256.26|258.82|256.26|0
1646915950000|2022-03-10 12:39:10|258.93|256.37|259.87|257.31|259.87|257.31|258.93|256.37|0
1646915960000|2022-03-10 12:39:20|259.98|257.42|259.98|257.42|259.98|257.42|259.56|257|0
1646915970000|2022-03-10 12:39:30|260.08|257.52|260.29|257.73|260.29|257.73|260.08|257.52|0
1646915980000|2022-03-10 12:39:40|260.61|258.05|261.03|258.47|261.03|258.47|260.61|258.05|0
1646915990000|2022-03-10 12:39:50|260.92|258.36|260.92|258.36|260.92|258.36|260.61|258.05|0
1646916000000|2022-03-10 12:40:00|260.82|258.26|261.13|258.57|261.13|258.57|260.82|258.26|0
1646916010000|2022-03-10 12:40:10|261.03|258.47|260.71|258.15|261.03|258.47|260.71|258.15|0
1646916020000|2022-03-10 12:40:20|260.61|258.05|260.5|257.94|260.61|258.05|260.4|257.84|0
1646916030000|2022-03-10 12:40:30|260.61|258.05|260.29|257.73|260.61|258.05|260.29|257.73|0
1646916040000|2022-03-10 12:40:40|259.87|257.31|259.66|257.1|259.87|257.31|259.66|257.1|0
1646916050000|2022-03-10 12:40:50|259.77|257.21|259.66|257.1|259.77|257.21|259.66|257.1|0
1646916060000|2022-03-10 12:41:00|260.08|257.52|260.19|257.63|260.19|257.63|260.08|257.52|0
1646916070000|2022-03-10 12:41:10|260.08|257.52|260.08|257.52|260.08|257.52|260.08|257.52|0
1646916080000|2022-03-10 12:41:20|259.98|257.42|259.87|257.31|260.19|257.63|259.87|257.31|0
1646916090000|2022-03-10 12:41:30|260.19|257.63|260.19|257.63|260.19|257.63|259.97|257.41|0
1646916100000|2022-03-10 12:41:40|260.08|257.52|260.82|258.26|260.82|258.26|260.08|257.52|0
1646916110000|2022-03-10 12:41:50|260.71|258.15|261.13|258.57|261.13|258.57|260.71|258.15|0
1646916120000|2022-03-10 12:42:00|261.03|258.47|260.82|258.26|261.03|258.47|260.82|258.26|0
1646916130000|2022-03-10 12:42:10|260.92|258.36|260.71|258.15|260.92|258.36|260.71|258.15|0
1646916140000|2022-03-10 12:42:20|260.82|258.26|260.28|257.72|260.82|258.26|260.28|257.72|0
1646916150000|2022-03-10 12:42:30|260.18|257.62|259.97|257.41|260.18|257.62|259.97|257.41|0
1646916160000|2022-03-10 12:42:40|259.55|256.99|260.07|257.51|260.07|257.51|259.44|256.88|0
1646916170000|2022-03-10 12:42:50|259.44|256.88|259.34|256.78|259.44|256.88|259.23|256.67|0
1646916180000|2022-03-10 12:43:00|259.86|257.3|260.6|258.04|260.6|258.04|259.86|257.3|0
1646916190000|2022-03-10 12:43:10|260.49|257.93|260.81|258.25|260.81|258.25|260.49|257.93|0
1646916200000|2022-03-10 12:43:20|260.6|258.04|260.28|257.72|260.7|258.14|260.28|257.72|0
1646916210000|2022-03-10 12:43:30|260.39|257.83|259.76|257.2|260.39|257.83|259.76|257.2|0
1646916220000|2022-03-10 12:43:40|259.65|257.09|259.55|256.99|259.65|257.09|259.55|256.99|0
1646916230000|2022-03-10 12:43:50|259.44|256.88|259.44|256.88|259.44|256.88|259.44|256.88|0
1646916240000|2022-03-10 12:44:00|259.34|256.78|259.34|256.78|259.34|256.78|259.23|256.67|0
1646916250000|2022-03-10 12:44:10|259.23|256.67|259.13|256.57|259.34|256.78|259.13|256.57|0
1646916260000|2022-03-10 12:44:20|259.12|256.56|259.02|256.46|259.23|256.67|259.02|256.46|0
1646916270000|2022-03-10 12:44:30|259.12|256.56|259.23|256.67|259.23|256.67|259.01|256.45|0
1646916280000|2022-03-10 12:44:40|259.22|256.66|259.33|256.77|259.33|256.77|259.22|256.66|0
1646916290000|2022-03-10 12:44:50|259.65|257.09|259.22|256.66|259.65|257.09|259.22|256.66|0
1646916300000|2022-03-10 12:45:00|258.8|256.24|259.22|256.66|259.22|256.66|258.8|256.24|0
1646916310000|2022-03-10 12:45:10|259.43|256.87|259.64|257.08|259.64|257.08|259.43|256.87|0
1646916320000|2022-03-10 12:45:20|259.54|256.98|258.49|255.93|259.64|257.08|258.49|255.93|0
1646916330000|2022-03-10 12:45:30|258.07|255.51|257.23|254.67|258.07|255.51|257.02|254.46|0
1646916340000|2022-03-10 12:45:40|257.86|255.3|258.17|255.61|258.8|256.24|257.86|255.3|0
1646916350000|2022-03-10 12:45:50|257.33|254.77|255.55|252.99|257.33|254.77|255.55|252.99|0
1646916360000|2022-03-10 12:46:00|255.23|252.67|256.39|253.83|256.91|254.35|255.23|252.67|0
1646916370000|2022-03-10 12:46:10|256.49|253.93|254.81|252.25|256.49|253.93|254.81|252.25|0
1646916380000|2022-03-10 12:46:20|254.18|251.62|253.97|251.41|254.18|251.62|253.77|251.21|0
1646916390000|2022-03-10 12:46:30|253.66|251.1|255.13|252.57|255.13|252.57|253.66|251.1|0
1646916400000|2022-03-10 12:46:40|255.02|252.46|255.86|253.3|255.86|253.3|255.02|252.46|0
1646916410000|2022-03-10 12:46:50|255.44|252.88|255.55|252.99|255.97|253.41|255.44|252.88|0
1646916420000|2022-03-10 12:47:00|255.76|253.2|255.02|252.46|255.86|253.3|255.02|252.46|0
1646916430000|2022-03-10 12:47:10|254.6|252.04|254.81|252.25|254.81|252.25|254.18|251.62|0
1646916440000|2022-03-10 12:47:20|254.5|251.94|255.96|253.4|255.96|253.4|254.5|251.94|0
1646916450000|2022-03-10 12:47:30|255.02|252.46|255.34|252.78|255.34|252.78|254.81|252.25|0
1646916460000|2022-03-10 12:47:40|255.54|252.98|255.96|253.4|255.96|253.4|255.54|252.98|0
1646916470000|2022-03-10 12:47:50|255.85|253.29|255.75|253.19|255.85|253.29|255.33|252.77|0
1646916480000|2022-03-10 12:48:00|255.44|252.88|255.12|252.56|255.44|252.88|254.81|252.25|0
1646916490000|2022-03-10 12:48:10|254.71|252.15|255.12|252.56|255.12|252.56|254.71|252.15|0
1646916500000|2022-03-10 12:48:20|253.87|251.31|253.66|251.1|253.97|251.41|253.66|251.1|0
1646916510000|2022-03-10 12:48:30|253.87|251.31|254.91|252.35|254.91|252.35|253.87|251.31|0
1646916520000|2022-03-10 12:48:40|254.81|252.25|254.08|251.52|254.81|252.25|253.97|251.41|0
1646916530000|2022-03-10 12:48:50|253.87|251.31|253.66|251.1|253.87|251.31|253.66|251.1|0
1646916540000|2022-03-10 12:49:00|253.76|251.2|254.49|251.93|254.49|251.93|253.66|251.1|0
1646916550000|2022-03-10 12:49:10|254.39|251.83|254.08|251.52|254.39|251.83|253.97|251.41|0
1646916560000|2022-03-10 12:49:20|254.18|251.62|254.07|251.51|254.18|251.62|253.66|251.1|0
1646916570000|2022-03-10 12:49:30|253.87|251.31|253.45|250.89|253.87|251.31|253.45|250.89|0
1646916580000|2022-03-10 12:49:40|253.66|251.1|252.5|249.94|253.66|251.1|252.5|249.94|0
1646916590000|2022-03-10 12:49:50|252.82|250.26|252.5|249.94|252.82|250.26|252.5|249.94|0
1646916600000|2022-03-10 12:50:00|252.82|250.26|253.76|251.2|253.76|251.2|252.82|250.26|0
1646916610000|2022-03-10 12:50:10|253.55|250.99|253.03|250.47|253.55|250.99|253.03|250.47|0
1646916620000|2022-03-10 12:50:20|253.45|250.89|253.13|250.57|253.75|251.19|253.13|250.57|0
1646916630000|2022-03-10 12:50:30|252.71|250.15|252.92|250.36|252.92|250.36|252.61|250.05|0
1646916640000|2022-03-10 12:50:40|252.61|250.05|252.5|249.94|252.71|250.15|252.5|249.94|0
1646916650000|2022-03-10 12:50:50|252.61|250.05|253.03|250.47|253.23|250.67|252.61|250.05|0
1646916660000|2022-03-10 12:51:00|252.82|250.26|253.23|250.67|253.23|250.67|252.82|250.26|0
1646916670000|2022-03-10 12:51:10|253.44|250.88|253.03|250.47|253.44|250.88|253.03|250.47|0
1646916680000|2022-03-10 12:51:20|252.71|250.15|252.92|250.36|253.02|250.46|252.71|250.15|0
1646916690000|2022-03-10 12:51:30|253.12|250.56|253.33|250.77|253.33|250.77|252.4|249.84|0
1646916700000|2022-03-10 12:51:40|252.4|249.84|252.71|250.15|252.71|250.15|252.4|249.84|0
1646916710000|2022-03-10 12:51:50|253.44|250.88|253.33|250.77|253.96|251.4|253.33|250.77|0
1646916720000|2022-03-10 12:52:00|253.12|250.56|252.61|250.05|253.12|250.56|252.61|250.05|0
1646916730000|2022-03-10 12:52:10|253.02|250.46|253.44|250.88|253.44|250.88|253.02|250.46|0
1646916740000|2022-03-10 12:52:20|253.65|251.09|253.86|251.3|253.86|251.3|253.65|251.09|0
1646916750000|2022-03-10 12:52:30|253.23|250.67|253.44|250.88|253.44|250.88|253.02|250.46|0
1646916760000|2022-03-10 12:52:40|253.23|250.67|253.02|250.46|253.23|250.67|253.02|250.46|0
1646916770000|2022-03-10 12:52:50|253.33|250.77|253.12|250.56|253.33|250.77|252.91|250.35|0
1646916780000|2022-03-10 12:53:00|253.23|250.67|253.86|251.3|253.86|251.3|253.02|250.46|0
1646916790000|2022-03-10 12:53:10|254.07|251.51|254.37|251.81|254.37|251.81|253.86|251.3|0
1646916800000|2022-03-10 12:53:20|254.48|251.92|254.27|251.71|254.48|251.92|254.27|251.71|0
1646916810000|2022-03-10 12:53:30|254.06|251.5|254.69|252.13|254.69|252.13|253.75|251.19|0
1646916820000|2022-03-10 12:53:40|253.85|251.29|253.65|251.09|254.06|251.5|253.65|251.09|0
1646916830000|2022-03-10 12:53:50|253.75|251.19|253.64|251.08|253.75|251.19|253.64|251.08|0
1646916840000|2022-03-10 12:54:00|253.74|251.18|254.06|251.5|254.06|251.5|253.74|251.18|0
1646916850000|2022-03-10 12:54:10|253.74|251.18|252.81|250.25|253.74|251.18|252.81|250.25|0
1646916860000|2022-03-10 12:54:20|252.49|249.93|252.6|250.04|252.6|250.04|252.39|249.83|0
1646916870000|2022-03-10 12:54:30|252.39|249.83|252.39|249.83|252.39|249.83|252.39|249.83|0
1646916880000|2022-03-10 12:54:40|252.49|249.93|252.81|250.25|252.81|250.25|252.49|249.93|0
1646916890000|2022-03-10 12:54:50|253.02|250.46|252.7|250.14|253.02|250.46|252.6|250.04|0
1646916900000|2022-03-10 12:55:00|253.12|250.56|253.22|250.66|253.32|250.76|253.12|250.56|0
1646916910000|2022-03-10 12:55:10|253.12|250.56|253.32|250.76|253.43|250.87|253.12|250.56|0
1646916920000|2022-03-10 12:55:20|253.53|250.97|253.85|251.29|253.85|251.29|252.81|250.25|0
1646916930000|2022-03-10 12:55:30|254.27|251.71|253.85|251.29|254.27|251.71|253.85|251.29|0
1646916940000|2022-03-10 12:55:40|253.95|251.39|254.58|252.02|254.58|252.02|253.95|251.39|0
1646916950000|2022-03-10 12:55:50|254.48|251.92|253.85|251.29|254.69|252.13|253.85|251.29|0
1646916960000|2022-03-10 12:56:00|253.64|251.08|253.64|251.08|253.74|251.18|253.64|251.08|0
1646916980000|2022-03-10 12:56:20|253.85|251.29|253.95|251.39|254.37|251.81|253.85|251.29|0
1646916990000|2022-03-10 12:56:30|254.27|251.71|254.57|252.01|254.57|252.01|254.27|251.71|0
1646917000000|2022-03-10 12:56:40|254.68|252.12|254.68|252.12|254.89|252.33|254.68|252.12|0
1646917010000|2022-03-10 12:56:50|254.06|251.5|254.47|251.91|254.47|251.91|254.06|251.5|0
1646917020000|2022-03-10 12:57:00|254.26|251.7|254.36|251.8|254.47|251.91|254.26|251.7|0
1646917030000|2022-03-10 12:57:10|254.78|252.22|255.1|252.54|255.2|252.64|254.78|252.22|0
1646917040000|2022-03-10 12:57:20|255.31|252.75|255.1|252.54|255.31|252.75|255.1|252.54|0
1646917050000|2022-03-10 12:57:30|255.2|252.64|255.1|252.54|255.2|252.64|254.89|252.33|0
1646917060000|2022-03-10 12:57:40|254.68|252.12|254.47|251.91|254.68|252.12|254.26|251.7|0
1646917070000|2022-03-10 12:57:50|254.05|251.49|254.47|251.91|254.47|251.91|254.05|251.49|0
1646917080000|2022-03-10 12:58:00|254.78|252.22|254.68|252.12|255.1|252.54|254.68|252.12|0
1646917090000|2022-03-10 12:58:10|254.47|251.91|255.31|252.75|255.31|252.75|254.47|251.91|0
1646917100000|2022-03-10 12:58:20|255.52|252.96|254.89|252.33|255.52|252.96|254.89|252.33|0
1646917110000|2022-03-10 12:58:30|255.1|252.54|255.1|252.54|255.1|252.54|255.1|252.54|0
1646917120000|2022-03-10 12:58:40|255.73|253.17|255.94|253.38|255.94|253.38|255.73|253.17|0
1646917130000|2022-03-10 12:58:50|255.83|253.27|255.52|252.96|255.83|253.27|255.52|252.96|0
1646917140000|2022-03-10 12:59:00|255.31|252.75|254.47|251.91|255.31|252.75|254.47|251.91|0
1646917150000|2022-03-10 12:59:10|254.68|252.12|254.89|252.33|254.89|252.33|254.68|252.12|0
1646917160000|2022-03-10 12:59:20|254.47|251.91|254.05|251.49|254.47|251.91|253.84|251.28|0
1646917170000|2022-03-10 12:59:30|253.63|251.07|252.69|250.13|253.63|251.07|252.59|250.03|0
1646917180000|2022-03-10 12:59:40|252.48|249.92|250.71|248.15|252.48|249.92|250.71|248.15|0
1646917190000|2022-03-10 12:59:50|250.29|247.73|250.39|247.83|250.39|247.83|250.29|247.73|0
1646917200000|2022-03-10 13:00:00|250.81|248.25|250.71|248.15|250.92|248.36|250.71|248.15|0
1646917210000|2022-03-10 13:00:10|251.02|248.46|250.92|248.36|251.02|248.46|250.92|248.36|0
1646917220000|2022-03-10 13:00:20|250.71|248.15|250.92|248.36|251.54|248.98|250.71|248.15|0
1646917230000|2022-03-10 13:00:30|250.5|247.94|249.87|247.31|250.5|247.94|249.67|247.11|0
1646917240000|2022-03-10 13:00:40|250.29|247.73|250.29|247.73|250.29|247.73|250.29|247.73|0
1646917250000|2022-03-10 13:00:50|251.12|248.56|252.16|249.6|252.16|249.6|251.12|248.56|0
1646917260000|2022-03-10 13:01:00|252.79|250.23|252.68|250.12|252.79|250.23|252.16|249.6|0
1646917270000|2022-03-10 13:01:10|252.79|250.23|252.89|250.33|252.89|250.33|252.68|250.12|0
1646917280000|2022-03-10 13:01:20|253.21|250.65|251.75|249.19|253.21|250.65|251.75|249.19|0
1646917290000|2022-03-10 13:01:30|251.54|248.98|251.43|248.87|251.54|248.98|251.33|248.77|0
1646917300000|2022-03-10 13:01:40|251.75|249.19|251.12|248.56|251.85|249.29|251.12|248.56|0
1646917310000|2022-03-10 13:01:50|250.91|248.35|251.74|249.18|251.74|249.18|250.91|248.35|0
1646917320000|2022-03-10 13:02:00|251.95|249.39|251.84|249.28|251.95|249.39|251.54|248.98|0
1646917330000|2022-03-10 13:02:10|251.74|249.18|252.16|249.6|252.16|249.6|251.74|249.18|0
1646917340000|2022-03-10 13:02:20|252.37|249.81|252.37|249.81|252.37|249.81|252.26|249.7|0
1646917350000|2022-03-10 13:02:30|251.95|249.39|252.37|249.81|252.47|249.91|251.95|249.39|0
1646917360000|2022-03-10 13:02:40|252.47|249.91|252.05|249.49|252.47|249.91|252.05|249.49|0
1646917370000|2022-03-10 13:02:50|252.37|249.81|251.12|248.56|252.37|249.81|250.91|248.35|0
1646917380000|2022-03-10 13:03:00|251.22|248.66|251.53|248.97|251.53|248.97|251.22|248.66|0
1646917390000|2022-03-10 13:03:10|252.37|249.81|251.95|249.39|252.37|249.81|251.95|249.39|0
1646917400000|2022-03-10 13:03:20|251.74|249.18|252.16|249.6|252.16|249.6|251.74|249.18|0
1646917410000|2022-03-10 13:03:30|251.63|249.07|250.91|248.35|251.63|249.07|250.91|248.35|0
1646917420000|2022-03-10 13:03:40|251.01|248.45|250.91|248.35|251.01|248.45|250.8|248.24|0
1646917430000|2022-03-10 13:03:50|251.01|248.45|250.59|248.03|251.01|248.45|250.59|248.03|0
1646917440000|2022-03-10 13:04:00|250.49|247.93|250.28|247.72|250.49|247.93|250.07|247.51|0
1646917450000|2022-03-10 13:04:10|250.7|248.14|250.49|247.93|250.7|248.14|250.07|247.51|0
1646917460000|2022-03-10 13:04:20|250.28|247.72|250.28|247.72|250.49|247.93|250.17|247.61|0
1646917470000|2022-03-10 13:04:30|249.86|247.3|249.86|247.3|249.96|247.4|249.86|247.3|0
1646917480000|2022-03-10 13:04:40|250.07|247.51|249.66|247.1|250.07|247.51|249.66|247.1|0
1646917490000|2022-03-10 13:04:50|249.86|247.3|250.7|248.14|250.7|248.14|249.86|247.3|0
1646917500000|2022-03-10 13:05:00|250.49|247.93|250.69|248.13|250.69|248.13|250.28|247.72|0
1646917510000|2022-03-10 13:05:10|250.49|247.93|250.28|247.72|250.49|247.93|250.28|247.72|0
1646917520000|2022-03-10 13:05:20|249.75|247.19|249.96|247.4|250.28|247.72|249.75|247.19|0
1646917530000|2022-03-10 13:05:30|250.69|248.13|250.17|247.61|250.69|248.13|250.17|247.61|0
1646917540000|2022-03-10 13:05:40|250.48|247.92|250.28|247.72|250.48|247.92|250.07|247.51|0
1646917550000|2022-03-10 13:05:50|250.38|247.82|250.48|247.92|250.48|247.92|250.28|247.72|0
1646917560000|2022-03-10 13:06:00|250.28|247.72|250.48|247.92|250.48|247.92|250.07|247.51|0
1646917570000|2022-03-10 13:06:10|250.28|247.72|250.48|247.92|250.48|247.92|250.28|247.72|0
1646917580000|2022-03-10 13:06:20|250.69|248.13|250.07|247.51|251.32|248.76|250.07|247.51|0
1646917590000|2022-03-10 13:06:30|249.75|247.19|249.75|247.19|249.86|247.3|249.65|247.09|0
1646917600000|2022-03-10 13:06:40|249.65|247.09|248.92|246.36|249.65|247.09|248.92|246.36|0
1646917610000|2022-03-10 13:06:50|248.82|246.26|248.61|246.05|248.82|246.26|248.2|245.64|0
1646917620000|2022-03-10 13:07:00|248.92|246.36|249.44|246.88|249.44|246.88|248.92|246.36|0
1646917630000|2022-03-10 13:07:10|249.23|246.67|249.44|246.88|249.65|247.09|249.23|246.67|0
1646917640000|2022-03-10 13:07:20|249.12|246.56|248.82|246.26|249.23|246.67|248.82|246.26|0
1646917650000|2022-03-10 13:07:30|248.71|246.15|248.4|245.84|248.71|246.15|248.4|245.84|0
1646917660000|2022-03-10 13:07:40|248.19|245.63|248.19|245.63|248.19|245.63|248.19|245.63|0
1646917670000|2022-03-10 13:07:50|247.99|245.43|247.78|245.22|247.99|245.43|247.78|245.22|0
1646917680000|2022-03-10 13:08:00|247.36|244.8|247.36|244.8|247.36|244.8|247.36|244.8|0
1646917690000|2022-03-10 13:08:10|246.95|244.39|247.78|245.22|247.78|245.22|246.74|244.18|0
1646917700000|2022-03-10 13:08:20|247.98|245.42|248.4|245.84|248.4|245.84|247.78|245.22|0
1646917710000|2022-03-10 13:08:30|248.91|246.35|248.19|245.63|248.91|246.35|248.19|245.63|0
1646917720000|2022-03-10 13:08:40|248.4|245.84|248.08|245.52|248.4|245.84|248.08|245.52|0
1646917730000|2022-03-10 13:08:50|247.98|245.42|248.19|245.63|248.29|245.73|247.98|245.42|0
1646917740000|2022-03-10 13:09:00|248.4|245.84|247.57|245.01|248.4|245.84|247.57|245.01|0
1646917750000|2022-03-10 13:09:10|247.46|244.9|247.36|244.8|247.57|245.01|247.15|244.59|0
1646917760000|2022-03-10 13:09:20|247.57|245.01|247.98|245.42|247.98|245.42|247.57|245.01|0
1646917770000|2022-03-10 13:09:30|247.87|245.31|247.57|245.01|247.87|245.31|247.15|244.59|0
1646917780000|2022-03-10 13:09:40|247.77|245.21|247.87|245.31|247.98|245.42|247.77|245.21|0
1646917790000|2022-03-10 13:09:50|246.74|244.18|246.32|243.76|246.74|244.18|246.32|243.76|0
1646917800000|2022-03-10 13:10:00|247.46|244.9|247.66|245.1|247.87|245.31|247.46|244.9|0
1646917810000|2022-03-10 13:10:10|248.19|245.63|248.39|245.83|248.39|245.83|248.19|245.63|0
1646917820000|2022-03-10 13:10:20|248.7|246.14|248.6|246.04|248.81|246.25|248.6|246.04|0
1646917830000|2022-03-10 13:10:30|248.81|246.25|248.81|246.25|249.43|246.87|248.81|246.25|0
1646917840000|2022-03-10 13:10:40|249.02|246.46|249.32|246.76|249.64|247.08|249.02|246.46|0
1646917850000|2022-03-10 13:10:50|249.22|246.66|248.81|246.25|249.22|246.66|248.81|246.25|0
1646917860000|2022-03-10 13:11:00|248.7|246.14|248.39|245.83|249.02|246.46|248.39|245.83|0
1646917870000|2022-03-10 13:11:10|248.91|246.35|249.22|246.66|249.43|246.87|248.91|246.35|0
1646917880000|2022-03-10 13:11:20|249.43|246.87|248.18|245.62|249.43|246.87|247.98|245.42|0
1646917890000|2022-03-10 13:11:30|249.22|246.66|249.22|246.66|249.64|247.08|249.22|246.66|0
1646917900000|2022-03-10 13:11:40|249.01|246.45|248.81|246.25|249.22|246.66|248.81|246.25|0
1646917910000|2022-03-10 13:11:50|249.01|246.45|248.81|246.25|249.01|246.45|248.7|246.14|0
1646917920000|2022-03-10 13:12:00|248.8|246.24|248.9|246.34|248.9|246.34|248.7|246.14|0
1646917930000|2022-03-10 13:12:10|248.7|246.14|249.64|247.08|249.64|247.08|248.7|246.14|0
1646917940000|2022-03-10 13:12:20|250.36|247.8|250.05|247.49|250.36|247.8|249.94|247.38|0
1646917950000|2022-03-10 13:12:30|250.15|247.59|250.36|247.8|250.36|247.8|250.15|247.59|0
1646917960000|2022-03-10 13:12:40|250.88|248.32|250.67|248.11|251.09|248.53|250.67|248.11|0
1646917970000|2022-03-10 13:12:50|250.77|248.21|251.09|248.53|251.09|248.53|250.67|248.11|0
1646917980000|2022-03-10 13:13:00|251.4|248.84|250.67|248.11|251.4|248.84|250.67|248.11|0
1646917990000|2022-03-10 13:13:10|250.46|247.9|250.05|247.49|250.46|247.9|250.05|247.49|0
1646918000000|2022-03-10 13:13:20|250.36|247.8|249.94|247.38|250.36|247.8|249.94|247.38|0
1646918010000|2022-03-10 13:13:30|250.26|247.7|250.26|247.7|250.67|248.11|250.26|247.7|0
1646918020000|2022-03-10 13:13:40|249.73|247.17|250.26|247.7|250.26|247.7|249.42|246.86|0
1646918030000|2022-03-10 13:13:50|250.46|247.9|250.25|247.69|250.46|247.9|250.25|247.69|0
1646918040000|2022-03-10 13:14:00|250.46|247.9|250.35|247.79|250.46|247.9|250.05|247.49|0
1646918050000|2022-03-10 13:14:10|250.46|247.9|249.63|247.07|250.46|247.9|249.63|247.07|0
1646918060000|2022-03-10 13:14:20|250.05|247.49|250.56|248|250.88|248.32|250.05|247.49|0
1646918070000|2022-03-10 13:14:30|250.67|248.11|251.09|248.53|251.29|248.73|250.67|248.11|0
1646918080000|2022-03-10 13:14:40|251.29|248.73|250.14|247.58|251.29|248.73|250.14|247.58|0
1646918090000|2022-03-10 13:14:50|250.04|247.48|249.84|247.28|250.14|247.58|249.52|246.96|0
1646918100000|2022-03-10 13:15:00|249.52|246.96|249|246.44|249.52|246.96|249|246.44|0
1646918110000|2022-03-10 13:15:10|248.8|246.24|248.69|246.13|249.31|246.75|248.59|246.03|0
1646918120000|2022-03-10 13:15:20|249|246.44|250.04|247.48|250.04|247.48|249|246.44|0
1646918130000|2022-03-10 13:15:30|250.67|248.11|250.87|248.31|250.87|248.31|250.67|248.11|0
1646918140000|2022-03-10 13:15:40|251.08|248.52|251.18|248.62|251.71|249.15|251.08|248.52|0
1646918150000|2022-03-10 13:15:50|251.71|249.15|251.29|248.73|251.71|249.15|251.29|248.73|0
1646918160000|2022-03-10 13:16:00|251.6|249.04|251.71|249.15|251.71|249.15|251.6|249.04|0
1646918170000|2022-03-10 13:16:10|251.5|248.94|250.87|248.31|251.5|248.94|250.87|248.31|0
1646918180000|2022-03-10 13:16:20|250.66|248.1|250.46|247.9|250.66|248.1|250.35|247.79|0
1646918190000|2022-03-10 13:16:30|249.93|247.37|250.46|247.9|250.66|248.1|249.93|247.37|0
1646918200000|2022-03-10 13:16:40|250.14|247.58|250.04|247.48|250.14|247.58|249.83|247.27|0
1646918210000|2022-03-10 13:16:50|250.45|247.89|250.25|247.69|250.45|247.89|250.04|247.48|0
1646918220000|2022-03-10 13:17:00|249.83|247.27|250.45|247.89|250.45|247.89|249.83|247.27|0
1646918230000|2022-03-10 13:17:10|250.66|248.1|250.66|248.1|250.66|248.1|250.66|248.1|0
1646918240000|2022-03-10 13:17:20|250.45|247.89|250.66|248.1|250.66|248.1|250.25|247.69|0
1646918250000|2022-03-10 13:17:30|250.76|248.2|250.76|248.2|250.76|248.2|250.76|248.2|0
1646918260000|2022-03-10 13:17:40|250.34|247.78|250.24|247.68|250.45|247.89|250.24|247.68|0
1646918270000|2022-03-10 13:17:50|249.83|247.27|249.2|246.64|249.83|247.27|249|246.44|0
1646918280000|2022-03-10 13:18:00|249.41|246.85|249|246.44|249.41|246.85|249|246.44|0
1646918290000|2022-03-10 13:18:10|248.37|245.81|249.41|246.85|249.62|247.06|248.37|245.81|0
1646918300000|2022-03-10 13:18:20|250.24|247.68|250.24|247.68|250.24|247.68|250.03|247.47|0
1646918310000|2022-03-10 13:18:30|250.66|248.1|249.62|247.06|250.66|248.1|249.62|247.06|0
1646918320000|2022-03-10 13:18:40|250.34|247.78|249.83|247.27|250.34|247.78|249.62|247.06|0
1646918330000|2022-03-10 13:18:50|250.24|247.68|250.34|247.78|250.45|247.89|250.24|247.68|0
1646918340000|2022-03-10 13:19:00|250.24|247.68|250.24|247.68|250.45|247.89|250.24|247.68|0
1646918350000|2022-03-10 13:19:10|250.45|247.89|250.55|247.99|250.55|247.99|250.45|247.89|0
1646918360000|2022-03-10 13:19:20|250.76|248.2|251.07|248.51|251.07|248.51|250.66|248.1|0
1646918370000|2022-03-10 13:19:30|251.38|248.82|251.32|248.76|251.49|248.93|251.21|248.65|0
1646918380000|2022-03-10 13:19:40|251.53|248.97|251.32|248.76|251.53|248.97|251.32|248.76|0
1646918390000|2022-03-10 13:19:50|251.11|248.55|250.7|248.14|251.11|248.55|250.7|248.14|0
1646918400000|2022-03-10 13:20:00|250.28|247.72|249.86|247.3|250.49|247.93|249.86|247.3|0
1646918410000|2022-03-10 13:20:10|249.96|247.4|249.75|247.19|250.07|247.51|249.75|247.19|0
1646918420000|2022-03-10 13:20:20|249.86|247.3|250.28|247.72|250.28|247.72|249.86|247.3|0
1646918430000|2022-03-10 13:20:30|250.07|247.51|250.07|247.51|250.07|247.51|249.65|247.09|0
1646918440000|2022-03-10 13:20:40|250.49|247.93|250.28|247.72|250.49|247.93|250.17|247.61|0
1646918450000|2022-03-10 13:20:50|250.48|247.92|250.07|247.51|250.48|247.92|250.07|247.51|0
1646918460000|2022-03-10 13:21:00|250.17|247.61|250.38|247.82|250.69|248.13|250.17|247.61|0
1646918470000|2022-03-10 13:21:10|250.58|248.02|250.69|248.13|250.69|248.13|250.48|247.92|0
1646918480000|2022-03-10 13:21:20|250.48|247.92|250.27|247.71|250.48|247.92|250.27|247.71|0
1646918490000|2022-03-10 13:21:30|250.48|247.92|250.27|247.71|250.48|247.92|250.07|247.51|0
1646918500000|2022-03-10 13:21:40|250.48|247.92|250.48|247.92|250.58|248.02|250.48|247.92|0
1646918510000|2022-03-10 13:21:50|250.37|247.81|249.86|247.3|250.37|247.81|249.65|247.09|0
1646918520000|2022-03-10 13:22:00|250.37|247.81|250.9|248.34|250.9|248.34|250.37|247.81|0
1646918530000|2022-03-10 13:22:10|250.69|248.13|250.48|247.92|250.69|248.13|250.48|247.92|0
1646918540000|2022-03-10 13:22:20|250.69|248.13|251.21|248.65|251.21|248.65|250.69|248.13|0
1646918550000|2022-03-10 13:22:30|251.32|248.76|251.21|248.65|251.32|248.76|251.11|248.55|0
1646918560000|2022-03-10 13:22:40|251.32|248.76|251.31|248.75|251.32|248.76|251.31|248.75|0
1646918570000|2022-03-10 13:22:50|251.11|248.55|251.52|248.96|251.52|248.96|251.11|248.55|0
1646918580000|2022-03-10 13:23:00|251.62|249.06|251.62|249.06|251.62|249.06|251.62|249.06|0
1646918590000|2022-03-10 13:23:10|251.73|249.17|251.62|249.06|251.73|249.17|251.52|248.96|0
1646918600000|2022-03-10 13:23:20|251.52|248.96|251.31|248.75|251.73|249.17|251.2|248.64|0
1646918610000|2022-03-10 13:23:30|251.52|248.96|251.31|248.75|251.52|248.96|250.79|248.23|0
1646918620000|2022-03-10 13:23:40|251.73|249.17|252.04|249.48|252.04|249.48|251.73|249.17|0
1646918630000|2022-03-10 13:23:50|251.73|249.17|251.78|249.22|252.04|249.48|251.73|249.17|0
1646918640000|2022-03-10 13:24:00|251.88|249.32|252.4|249.84|252.4|249.84|251.88|249.32|0
1646918650000|2022-03-10 13:24:10|252.61|250.05|252.82|250.26|252.82|250.26|252.61|250.05|0
1646918660000|2022-03-10 13:24:20|252.61|250.05|252.61|250.05|252.71|250.15|252.61|250.05|0
1646918670000|2022-03-10 13:24:30|252.19|249.63|252.5|249.94|252.5|249.94|252.19|249.63|0
1646918680000|2022-03-10 13:24:40|252.4|249.84|251.98|249.42|252.4|249.84|251.98|249.42|0
1646918690000|2022-03-10 13:24:50|251.87|249.31|251.98|249.42|251.98|249.42|251.87|249.31|0
1646918700000|2022-03-10 13:25:00|251.87|249.31|251.98|249.42|251.98|249.42|251.77|249.21|0
1646918710000|2022-03-10 13:25:10|252.19|249.63|251.87|249.31|252.19|249.63|251.87|249.31|0
1646918720000|2022-03-10 13:25:20|251.98|249.42|251.56|249|251.98|249.42|251.56|249|0
1646918730000|2022-03-10 13:25:30|251.45|248.89|252.08|249.52|252.08|249.52|251.45|248.89|0
1646918740000|2022-03-10 13:25:40|252.19|249.63|252.19|249.63|252.19|249.63|251.87|249.31|0
1646918750000|2022-03-10 13:25:50|251.66|249.1|251.24|248.68|251.66|249.1|251.24|248.68|0
1646918760000|2022-03-10 13:26:00|251.35|248.79|251.56|249|251.56|249|251.35|248.79|0
1646918770000|2022-03-10 13:26:10|251.14|248.58|251.45|248.89|251.56|249|251.14|248.58|0
1646918780000|2022-03-10 13:26:20|251.03|248.47|251.45|248.89|251.45|248.89|250.73|248.17|0
1646918790000|2022-03-10 13:26:30|250.93|248.37|250.72|248.16|250.93|248.37|250.72|248.16|0
1646918800000|2022-03-10 13:26:40|250.93|248.37|251.24|248.68|251.24|248.68|250.72|248.16|0
1646918810000|2022-03-10 13:26:50|251.14|248.58|251.77|249.21|251.77|249.21|251.14|248.58|0
1646918820000|2022-03-10 13:27:00|251.98|249.42|251.98|249.42|252.08|249.52|251.98|249.42|0
1646918830000|2022-03-10 13:27:10|251.87|249.31|252.08|249.52|252.08|249.52|251.87|249.31|0
1646918840000|2022-03-10 13:27:20|252.29|249.73|252.08|249.52|252.39|249.83|252.08|249.52|0
1646918850000|2022-03-10 13:27:30|251.98|249.42|251.98|249.42|251.98|249.42|251.87|249.31|0
1646918860000|2022-03-10 13:27:40|251.87|249.31|251.77|249.21|252.18|249.62|251.77|249.21|0
1646918870000|2022-03-10 13:27:50|251.97|249.41|252.18|249.62|252.39|249.83|251.97|249.41|0
1646918880000|2022-03-10 13:28:00|251.87|249.31|252.39|249.83|252.39|249.83|251.87|249.31|0
1646918890000|2022-03-10 13:28:10|252.81|250.25|252.6|250.04|252.81|250.25|252.49|249.93|0
1646918900000|2022-03-10 13:28:20|252.7|250.14|253.02|250.46|253.02|250.46|252.7|250.14|0
1646918910000|2022-03-10 13:28:30|253.12|250.56|252.81|250.25|253.12|250.56|252.81|250.25|0
1646918920000|2022-03-10 13:28:40|253.02|250.46|252.81|250.25|253.02|250.46|252.81|250.25|0
1646918930000|2022-03-10 13:28:50|252.91|250.35|252.81|250.25|253.02|250.46|252.81|250.25|0
1646918940000|2022-03-10 13:29:00|252.6|250.04|252.81|250.25|252.81|250.25|252.6|250.04|0
1646918950000|2022-03-10 13:29:10|253.12|250.56|253.23|250.67|253.44|250.88|253.12|250.56|0
1646918960000|2022-03-10 13:29:20|253.44|250.88|253.54|250.98|253.54|250.98|253.23|250.67|0
1646918970000|2022-03-10 13:29:30|253.33|250.77|253.33|250.77|253.33|250.77|253.33|250.77|0
1646918980000|2022-03-10 13:29:40|253.54|250.98|253.43|250.87|253.54|250.98|253.43|250.87|0
1646918990000|2022-03-10 13:29:50|253.64|251.08|253.12|250.56|253.64|251.08|253.12|250.56|0
1646919000000|2022-03-10 13:30:00|252.81|250.25|253.64|251.08|253.64|251.08|252.28|249.72|0
1646919010000|2022-03-10 13:30:10|253.53|250.97|262.17|259.61|262.17|259.61|253.53|250.97|0
1646919020000|2022-03-10 13:30:20|263.77|261.21|260.8|258.24|263.77|261.21|260.38|257.82|0
1646919030000|2022-03-10 13:30:30|260.69|258.13|258.9|256.34|260.69|258.13|257.1|254.54|0
1646919040000|2022-03-10 13:30:40|259.42|256.86|259.74|257.18|260.06|257.5|259.42|256.86|0
1646919050000|2022-03-10 13:30:50|260.69|258.13|259.84|257.28|260.9|258.34|259.84|257.28|0
1646919060000|2022-03-10 13:31:00|259.21|256.65|257.52|254.96|259.21|256.65|257.52|254.96|0
1646919070000|2022-03-10 13:31:10|257.31|254.75|256.16|253.6|257.31|254.75|256.16|253.6|0
1646919080000|2022-03-10 13:31:20|256.26|253.7|256.89|254.33|256.89|254.33|256.16|253.6|0
1646919090000|2022-03-10 13:31:30|256.79|254.23|256.05|253.49|256.79|254.23|256.05|253.49|0
1646919100000|2022-03-10 13:31:40|257.52|254.96|257.63|255.07|257.63|255.07|257.31|254.75|0
1646919110000|2022-03-10 13:31:50|257.42|254.86|257.73|255.17|257.84|255.28|257.42|254.86|0
1646919120000|2022-03-10 13:32:00|257.42|254.86|259.21|256.65|259.21|256.65|257.42|254.86|0
1646919130000|2022-03-10 13:32:10|259.42|256.86|260.37|257.81|260.59|258.03|259.42|256.86|0
1646919140000|2022-03-10 13:32:20|260.26|257.7|261.22|258.66|261.64|259.08|260.26|257.7|0
1646919150000|2022-03-10 13:32:30|261.01|258.45|262.07|259.51|262.07|259.51|261.01|258.45|0
1646919160000|2022-03-10 13:32:40|261.85|259.29|261.74|259.18|262.07|259.51|261.74|259.18|0
1646919170000|2022-03-10 13:32:50|261.64|259.08|262.28|259.72|262.38|259.82|261.64|259.08|0
1646919180000|2022-03-10 13:33:00|262.8|260.24|262.59|260.03|262.91|260.35|262.49|259.93|0
1646919190000|2022-03-10 13:33:10|262.91|260.35|263.86|261.3|263.86|261.3|262.91|260.35|0
1646919200000|2022-03-10 13:33:20|264.4|261.84|265.04|262.48|265.04|262.48|264.4|261.84|0
1646919210000|2022-03-10 13:33:30|265.57|263.01|265.99|263.43|266.2|263.64|265.57|263.01|0
1646919220000|2022-03-10 13:33:40|265.89|263.33|266.1|263.54|266.1|263.54|265.89|263.33|0
1646919230000|2022-03-10 13:33:50|265.89|263.33|266.31|263.75|266.31|263.75|265.89|263.33|0
1646919240000|2022-03-10 13:34:00|265.89|263.33|266.74|264.18|267.38|264.82|265.89|263.33|0
1646919250000|2022-03-10 13:34:10|266.63|264.07|265.89|263.33|266.74|264.18|265.67|263.11|0
1646919260000|2022-03-10 13:34:20|265.78|263.22|266.1|263.54|266.2|263.64|265.78|263.22|0
1646919270000|2022-03-10 13:34:30|265.89|263.33|266.1|263.54|266.1|263.54|265.78|263.22|0
1646919280000|2022-03-10 13:34:40|265.89|263.33|266.74|264.18|266.85|264.29|265.89|263.33|0
1646919290000|2022-03-10 13:34:50|266.21|263.65|263.19|260.63|266.21|263.65|262.98|260.42|0
1646919300000|2022-03-10 13:35:00|263.72|261.16|264.64|262.08|264.64|262.08|263.72|261.16|0
1646919310000|2022-03-10 13:35:10|264.11|261.55|263.57|261.01|264.11|261.55|263.57|261.01|0
1646919320000|2022-03-10 13:35:20|263.04|260.48|262.39|259.83|263.25|260.69|262.39|259.83|0
1646919330000|2022-03-10 13:35:30|262.82|260.26|263.46|260.9|263.68|261.12|262.82|260.26|0
1646919340000|2022-03-10 13:35:40|262.61|260.05|262.71|260.15|262.71|260.15|262.61|260.05|0
1646919350000|2022-03-10 13:35:50|261.75|259.19|260.26|257.7|261.75|259.19|260.26|257.7|0
1646919360000|2022-03-10 13:36:00|259.62|257.06|260.47|257.91|261.33|258.77|259.62|257.06|0
1646919370000|2022-03-10 13:36:10|260.26|257.7|260.05|257.49|260.26|257.7|260.05|257.49|0
1646919380000|2022-03-10 13:36:20|259.41|256.85|260.05|257.49|260.69|258.13|259.41|256.85|0
1646919390000|2022-03-10 13:36:30|260.15|257.59|260.26|257.7|260.26|257.7|260.05|257.49|0
1646919400000|2022-03-10 13:36:40|260.36|257.8|260.05|257.49|260.36|257.8|260.05|257.49|0
1646919410000|2022-03-10 13:36:50|258.98|256.42|259.19|256.63|259.19|256.63|258.77|256.21|0
1646919420000|2022-03-10 13:37:00|258.77|256.21|257.92|255.36|259.62|257.06|257.92|255.36|0
1646919430000|2022-03-10 13:37:10|258.13|255.57|258.34|255.78|259.41|256.85|258.13|255.57|0
1646919440000|2022-03-10 13:37:20|257.92|255.36|257.92|255.36|258.13|255.57|257.71|255.15|0
1646919450000|2022-03-10 13:37:30|257.71|255.15|257.17|254.61|257.92|255.36|257.17|254.61|0
1646919460000|2022-03-10 13:37:40|256.86|254.3|255.16|252.6|256.86|254.3|255.16|252.6|0
1646919470000|2022-03-10 13:37:50|255.59|253.03|254.74|252.18|255.59|253.03|254.74|252.18|0
1646919480000|2022-03-10 13:38:00|254.53|251.97|256.32|253.76|256.32|253.76|254.53|251.97|0
1646919490000|2022-03-10 13:38:10|256.22|253.66|255.59|253.03|256.22|253.66|255.59|253.03|0
1646919500000|2022-03-10 13:38:20|256.22|253.66|255.8|253.24|256.22|253.66|255.8|253.24|0
1646919510000|2022-03-10 13:38:30|256.01|253.45|256.64|254.08|256.75|254.19|256.01|253.45|0
1646919520000|2022-03-10 13:38:40|256.86|254.3|256.32|253.76|256.86|254.3|256.32|253.76|0
1646919530000|2022-03-10 13:38:50|256.43|253.87|256.85|254.29|256.85|254.29|256.43|253.87|0
1646919540000|2022-03-10 13:39:00|257.28|254.72|256.85|254.29|257.49|254.93|256.85|254.29|0
1646919550000|2022-03-10 13:39:10|256.64|254.08|256.43|253.87|256.64|254.08|256.22|253.66|0
1646919560000|2022-03-10 13:39:20|256.53|253.97|257.07|254.51|257.28|254.72|256.53|253.97|0
1646919570000|2022-03-10 13:39:30|257.17|254.61|256.85|254.29|257.17|254.61|256.85|254.29|0
1646919580000|2022-03-10 13:39:40|256.53|253.97|256.64|254.08|256.85|254.29|256.53|253.97|0
1646919590000|2022-03-10 13:39:50|256.85|254.29|256|253.44|256.85|254.29|256|253.44|0
1646919600000|2022-03-10 13:40:00|255.89|253.33|255.89|253.33|255.89|253.33|255.58|253.02|0
1646919610000|2022-03-10 13:40:10|255.58|253.02|255.47|252.91|256|253.44|255.47|252.91|0
1646919620000|2022-03-10 13:40:20|255.05|252.49|254.84|252.28|255.47|252.91|254.73|252.17|0
1646919630000|2022-03-10 13:40:30|254.41|251.85|254.62|252.06|254.62|252.06|254.41|251.85|0
1646919640000|2022-03-10 13:40:40|255.16|252.6|256|253.44|256|253.44|255.16|252.6|0
1646919650000|2022-03-10 13:40:50|255.89|253.33|255.47|252.91|255.89|253.33|255.47|252.91|0
1646919660000|2022-03-10 13:41:00|255.26|252.7|255.58|253.02|255.79|253.23|255.26|252.7|0
1646919670000|2022-03-10 13:41:10|256.1|253.54|255.79|253.23|256.1|253.54|255.79|253.23|0
1646919680000|2022-03-10 13:41:20|256|253.44|256.64|254.08|256.95|254.39|256|253.44|0
1646919690000|2022-03-10 13:41:30|257.7|255.14|257.91|255.35|257.91|255.35|257.16|254.6|0
1646919700000|2022-03-10 13:41:40|257.8|255.24|256.74|254.18|257.91|255.35|256.74|254.18|0
1646919710000|2022-03-10 13:41:50|255.89|253.33|256|253.44|256|253.44|255.58|253.02|0
1646919720000|2022-03-10 13:42:00|256.1|253.54|256.42|253.86|256.52|253.96|256.1|253.54|0
1646919730000|2022-03-10 13:42:10|256.1|253.54|256.42|253.86|256.42|253.86|256.1|253.54|0
1646919740000|2022-03-10 13:42:20|256.1|253.54|255.46|252.9|256.1|253.54|255.46|252.9|0
1646919750000|2022-03-10 13:42:30|255.89|253.33|256|253.44|256.1|253.54|255.89|253.33|0
1646919760000|2022-03-10 13:42:40|256.63|254.07|255.36|252.8|256.63|254.07|255.36|252.8|0
1646919770000|2022-03-10 13:42:50|255.79|253.23|254.94|252.38|255.79|253.23|254.94|252.38|0
1646919780000|2022-03-10 13:43:00|254.3|251.74|253.88|251.32|254.73|252.17|253.88|251.32|0
1646919790000|2022-03-10 13:43:10|253.67|251.11|253.46|250.9|253.67|251.11|253.46|250.9|0
1646919800000|2022-03-10 13:43:20|252.83|250.27|252.83|250.27|253.04|250.48|252.83|250.27|0
1646919810000|2022-03-10 13:43:30|253.14|250.58|253.25|250.69|253.25|250.69|253.04|250.48|0
1646919820000|2022-03-10 13:43:40|253.04|250.48|253.25|250.69|253.67|251.11|253.04|250.48|0
1646919830000|2022-03-10 13:43:50|253.46|250.9|253.46|250.9|253.77|251.21|253.46|250.9|0
1646919840000|2022-03-10 13:44:00|253.77|251.21|253.77|251.21|254.09|251.53|253.77|251.21|0
1646919850000|2022-03-10 13:44:10|253.3|250.74|253.09|250.53|253.61|251.05|253.09|250.53|0
1646919860000|2022-03-10 13:44:20|253.19|250.63|252.87|250.31|253.3|250.74|252.87|250.31|0
1646919870000|2022-03-10 13:44:30|252.66|250.1|252.66|250.1|252.87|250.31|252.66|250.1|0
1646919880000|2022-03-10 13:44:40|252.87|250.31|252.66|250.1|252.87|250.31|252.45|249.89|0
1646919890000|2022-03-10 13:44:50|253.08|250.52|253.3|250.74|253.3|250.74|252.87|250.31|0
1646919900000|2022-03-10 13:45:00|253.08|250.52|252.55|249.99|253.08|250.52|252.24|249.68|0
1646919910000|2022-03-10 13:45:10|252.66|250.1|253.3|250.74|253.3|250.74|252.66|250.1|0
1646919920000|2022-03-10 13:45:20|253.51|250.95|255.2|252.64|255.2|252.64|253.29|250.73|0
1646919930000|2022-03-10 13:45:30|254.78|252.22|255.84|253.28|255.84|253.28|254.78|252.22|0
1646919940000|2022-03-10 13:45:40|255.41|252.85|255.84|253.28|255.84|253.28|255.41|252.85|0
1646919950000|2022-03-10 13:45:50|255.2|252.64|255.41|252.85|255.41|252.85|255.2|252.64|0
1646919960000|2022-03-10 13:46:00|255.2|252.64|255.73|253.17|255.84|253.28|255.2|252.64|0
1646919970000|2022-03-10 13:46:10|254.99|252.43|255.2|252.64|255.2|252.64|254.88|252.32|0
1646919980000|2022-03-10 13:46:20|255.3|252.74|255.41|252.85|255.41|252.85|255.3|252.74|0
1646919990000|2022-03-10 13:46:30|255.2|252.64|255.3|252.74|255.41|252.85|254.99|252.43|0
1646920000000|2022-03-10 13:46:40|255.62|253.06|255.41|252.85|255.62|253.06|255.41|252.85|0
1646920010000|2022-03-10 13:46:50|255.3|252.74|254.77|252.21|255.41|252.85|254.77|252.21|0
1646920020000|2022-03-10 13:47:00|254.99|252.43|254.14|251.58|254.99|252.43|254.14|251.58|0
1646920030000|2022-03-10 13:47:10|254.03|251.47|253.93|251.37|254.03|251.47|253.6|251.04|0
1646920040000|2022-03-10 13:47:20|253.71|251.15|253.71|251.15|253.71|251.15|253.71|251.15|0
1646920070000|2022-03-10 13:47:50|253.29|250.73|253.29|250.73|253.29|250.73|253.29|250.73|0
1646920080000|2022-03-10 13:48:00|253.6|251.04|253.93|251.37|253.93|251.37|253.6|251.04|0
1646920090000|2022-03-10 13:48:10|253.29|250.73|253.6|251.04|253.6|251.04|253.29|250.73|0
1646920100000|2022-03-10 13:48:20|253.71|251.15|253.71|251.15|253.71|251.15|253.71|251.15|0
1646920110000|2022-03-10 13:48:30|253.5|250.94|253.5|250.94|253.5|250.94|253.5|250.94|0
1646920120000|2022-03-10 13:48:40|253.93|251.37|253.71|251.15|253.93|251.37|253.71|251.15|0
1646920140000|2022-03-10 13:49:00|253.29|250.73|253.29|250.73|253.6|251.04|253.29|250.73|0
1646920150000|2022-03-10 13:49:10|253.6|251.04|253.5|250.94|253.71|251.15|253.5|250.94|0
1646920180000|2022-03-10 13:49:40|253.92|251.36|253.92|251.36|253.92|251.36|253.92|251.36|0
1646920190000|2022-03-10 13:49:50|253.81|251.25|252.65|250.09|253.81|251.25|252.65|250.09|0
1646920200000|2022-03-10 13:50:00|252.12|249.56|251.38|248.82|252.12|249.56|251.38|248.82|0
1646920210000|2022-03-10 13:50:10|251.17|248.61|252.02|249.46|252.02|249.46|251.17|248.61|0
1646920220000|2022-03-10 13:50:20|252.12|249.56|251.17|248.61|252.12|249.56|251.17|248.61|0
1646920230000|2022-03-10 13:50:30|251.06|248.5|250.22|247.66|251.06|248.5|250.22|247.66|0
1646920240000|2022-03-10 13:50:40|250.12|247.56|248.22|245.66|250.12|247.56|248.22|245.66|0
1646920250000|2022-03-10 13:50:50|248.43|245.87|246.75|244.19|248.43|245.87|246.33|243.77|0
1646920260000|2022-03-10 13:51:00|245.91|243.35|244.86|242.3|246.01|243.45|244.86|242.3|0
1646920270000|2022-03-10 13:51:10|244.23|241.67|244.86|242.3|244.86|242.3|244.13|241.57|0
1646920280000|2022-03-10 13:51:20|246.12|243.56|245.28|242.72|246.12|243.56|245.28|242.72|0
1646920290000|2022-03-10 13:51:30|245.49|242.93|244.86|242.3|245.49|242.93|244.86|242.3|0
1646920300000|2022-03-10 13:51:40|244.44|241.88|244.02|241.46|244.44|241.88|244.02|241.46|0
1646920310000|2022-03-10 13:51:50|244.44|241.88|244.02|241.46|244.44|241.88|243.81|241.25|0
1646920320000|2022-03-10 13:52:00|243.81|241.25|244.23|241.67|244.23|241.67|243.81|241.25|0
1646920330000|2022-03-10 13:52:10|244.33|241.77|244.44|241.88|244.44|241.88|244.23|241.67|0
1646920340000|2022-03-10 13:52:20|244.65|242.09|244.65|242.09|244.75|242.19|244.44|241.88|0
1646920350000|2022-03-10 13:52:30|244.86|242.3|244.02|241.46|244.86|242.3|244.02|241.46|0
1646920360000|2022-03-10 13:52:40|244.23|241.67|244.02|241.46|244.44|241.88|244.02|241.46|0
1646920370000|2022-03-10 13:52:50|244.65|242.09|245.07|242.51|245.07|242.51|244.44|241.88|0
1646920380000|2022-03-10 13:53:00|244.23|241.67|244.23|241.67|244.44|241.88|244.23|241.67|0
1646920390000|2022-03-10 13:53:10|243.81|241.25|243.28|240.72|243.81|241.25|243.28|240.72|0
1646920400000|2022-03-10 13:53:20|243.6|241.04|243.6|241.04|243.81|241.25|243.49|240.93|0
1646920410000|2022-03-10 13:53:30|243.81|241.25|243.91|241.35|244.33|241.77|243.81|241.25|0
1646920420000|2022-03-10 13:53:40|244.02|241.46|244.85|242.29|244.85|242.29|244.02|241.46|0
1646920430000|2022-03-10 13:53:50|245.06|242.5|246.42|243.86|246.42|243.86|245.06|242.5|0
1646920440000|2022-03-10 13:54:00|246.11|243.55|246.11|243.55|246.21|243.65|245.79|243.23|0
1646920450000|2022-03-10 13:54:10|245.9|243.34|245.48|242.92|245.9|243.34|245.48|242.92|0
1646920460000|2022-03-10 13:54:20|245.69|243.13|246.32|243.76|246.32|243.76|245.48|242.92|0
1646920470000|2022-03-10 13:54:30|246.21|243.65|246.53|243.97|246.53|243.97|246.21|243.65|0
1646920480000|2022-03-10 13:54:40|246.63|244.07|246.53|243.97|246.63|244.07|246.42|243.86|0
1646920490000|2022-03-10 13:54:50|246.74|244.18|245.48|242.92|246.74|244.18|245.48|242.92|0
1646920500000|2022-03-10 13:55:00|245.9|243.34|245.9|243.34|246.11|243.55|245.9|243.34|0
1646920510000|2022-03-10 13:55:10|246.32|243.76|246.95|244.39|246.95|244.39|246.32|243.76|0
1646920520000|2022-03-10 13:55:20|246.63|244.07|246.95|244.39|247.16|244.6|246.63|244.07|0
1646920530000|2022-03-10 13:55:30|246.63|244.07|246.11|243.55|246.63|244.07|246|243.44|0
1646920540000|2022-03-10 13:55:40|246.32|243.76|246.32|243.76|246.32|243.76|246.32|243.76|0
1646920550000|2022-03-10 13:55:50|246.11|243.55|245.48|242.92|246.11|243.55|245.48|242.92|0
1646920560000|2022-03-10 13:56:00|245.69|243.13|245.58|243.02|246|243.44|245.58|243.02|0
1646920570000|2022-03-10 13:56:10|245.69|243.13|246.41|243.85|246.41|243.85|245.69|243.13|0
1646920580000|2022-03-10 13:56:20|245.68|243.12|246.31|243.75|246.52|243.96|245.68|243.12|0
1646920590000|2022-03-10 13:56:30|245.68|243.12|245.89|243.33|246.1|243.54|245.68|243.12|0
1646920600000|2022-03-10 13:56:40|246.31|243.75|246.52|243.96|246.52|243.96|246.31|243.75|0
1646920610000|2022-03-10 13:56:50|246.31|243.75|246.52|243.96|246.52|243.96|246.31|243.75|0
1646920620000|2022-03-10 13:57:00|246.31|243.75|246.41|243.85|246.52|243.96|246.31|243.75|0
1646920630000|2022-03-10 13:57:10|245.68|243.12|246.1|243.54|246.31|243.75|245.68|243.12|0
1646920640000|2022-03-10 13:57:20|245.47|242.91|245.47|242.91|245.47|242.91|245.47|242.91|0
1646920650000|2022-03-10 13:57:30|245.26|242.7|246.41|243.85|246.41|243.85|245.26|242.7|0
1646920660000|2022-03-10 13:57:40|246.73|244.17|247.15|244.59|247.15|244.59|246.73|244.17|0
1646920670000|2022-03-10 13:57:50|247.36|244.8|246.73|244.17|247.36|244.8|246.73|244.17|0
1646920680000|2022-03-10 13:58:00|247.15|244.59|247.15|244.59|247.15|244.59|247.15|244.59|0
1646920690000|2022-03-10 13:58:10|247.57|245.01|246.73|244.17|247.57|245.01|246.73|244.17|0
1646920700000|2022-03-10 13:58:20|246.83|244.27|247.57|245.01|247.57|245.01|246.83|244.27|0
1646920710000|2022-03-10 13:58:30|247.36|244.8|246.94|244.38|247.36|244.8|246.94|244.38|0
1646920720000|2022-03-10 13:58:40|247.15|244.59|246.52|243.96|247.15|244.59|246.52|243.96|0
1646920730000|2022-03-10 13:58:50|246.94|244.38|246.31|243.75|246.94|244.38|246.31|243.75|0
1646920740000|2022-03-10 13:59:00|246.52|243.96|246.41|243.85|247.15|244.59|246.41|243.85|0
1646920750000|2022-03-10 13:59:10|246.31|243.75|247.15|244.59|247.15|244.59|246.31|243.75|0
1646920760000|2022-03-10 13:59:20|246.73|244.17|246.52|243.96|246.73|244.17|246.41|243.85|0
1646920770000|2022-03-10 13:59:30|246.62|244.06|246.52|243.96|246.62|244.06|246.31|243.75|0
1646920780000|2022-03-10 13:59:40|246.51|243.95|245.47|242.91|246.51|243.95|245.47|242.91|0
1646920790000|2022-03-10 13:59:50|245.68|243.12|245.05|242.49|245.68|243.12|244.94|242.38|0
1646920800000|2022-03-10 14:00:00|244.94|242.38|245.05|242.49|245.05|242.49|244.94|242.38|0
1646920810000|2022-03-10 14:00:10|245.15|242.59|245.88|243.32|245.88|243.32|245.05|242.49|0
1646920820000|2022-03-10 14:00:20|245.67|243.11|245.46|242.9|245.88|243.32|245.46|242.9|0
1646920830000|2022-03-10 14:00:30|245.26|242.7|244.84|242.28|245.26|242.7|244.21|241.65|0
1646920840000|2022-03-10 14:00:40|245.05|242.49|245.05|242.49|245.05|242.49|244.63|242.07|0
1646920850000|2022-03-10 14:00:50|245.25|242.69|245.46|242.9|245.67|243.11|245.25|242.69|0
1646920860000|2022-03-10 14:01:00|245.56|243|245.04|242.48|245.67|243.11|245.04|242.48|0
1646920870000|2022-03-10 14:01:10|245.46|242.9|244.94|242.38|245.46|242.9|244.94|242.38|0
1646920880000|2022-03-10 14:01:20|245.04|242.48|244.83|242.27|245.04|242.48|244.83|242.27|0
1646920890000|2022-03-10 14:01:30|244.62|242.06|244.1|241.54|244.62|242.06|244.1|241.54|0
1646920900000|2022-03-10 14:01:40|243.79|241.23|244.21|241.65|244.21|241.65|243.79|241.23|0
1646920910000|2022-03-10 14:01:50|244|241.44|244.21|241.65|244.31|241.75|244|241.44|0
1646920920000|2022-03-10 14:02:00|244.31|241.75|244.31|241.75|244.51|241.95|244.31|241.75|0
1646920930000|2022-03-10 14:02:10|244.41|241.85|244.31|241.75|244.51|241.95|244.31|241.75|0
1646920940000|2022-03-10 14:02:20|244.41|241.85|244|241.44|244.41|241.85|244|241.44|0
1646920950000|2022-03-10 14:02:30|243.89|241.33|243.99|241.43|244.2|241.64|243.89|241.33|0
1646920960000|2022-03-10 14:02:40|243.79|241.23|243.79|241.23|243.79|241.23|243.58|241.02|0
1646920970000|2022-03-10 14:02:50|243.47|240.91|243.16|240.6|243.47|240.91|242.95|240.39|0
1646920980000|2022-03-10 14:03:00|243.58|241.02|243.68|241.12|243.68|241.12|243.16|240.6|0
1646920990000|2022-03-10 14:03:10|243.88|241.32|243.99|241.43|244.41|241.85|243.88|241.32|0
1646921000000|2022-03-10 14:03:20|244.2|241.64|244.41|241.85|244.41|241.85|243.99|241.43|0
1646921010000|2022-03-10 14:03:30|244.72|242.16|245.04|242.48|245.04|242.48|244.51|241.95|0
1646921020000|2022-03-10 14:03:40|245.25|242.69|245.67|243.11|245.67|243.11|245.25|242.69|0
1646921030000|2022-03-10 14:03:50|245.77|243.21|245.77|243.21|245.77|243.21|245.77|243.21|0
1646921040000|2022-03-10 14:04:00|245.67|243.11|245.87|243.31|245.87|243.31|245.46|242.9|0
1646921050000|2022-03-10 14:04:10|245.66|243.1|245.46|242.9|245.87|243.31|245.46|242.9|0
1646921060000|2022-03-10 14:04:20|245.56|243|245.87|243.31|245.87|243.31|245.56|243|0
1646921070000|2022-03-10 14:04:30|246.08|243.52|245.66|243.1|246.08|243.52|245.45|242.89|0
1646921080000|2022-03-10 14:04:40|246.08|243.52|246.5|243.94|246.5|243.94|245.87|243.31|0
1646921090000|2022-03-10 14:04:50|246.71|244.15|246.29|243.73|246.71|244.15|246.29|243.73|0
1646921100000|2022-03-10 14:05:00|246.08|243.52|246.08|243.52|246.08|243.52|245.87|243.31|0
1646921110000|2022-03-10 14:05:10|246.29|243.73|246.5|243.94|246.5|243.94|245.87|243.31|0
1646921120000|2022-03-10 14:05:20|247.02|244.46|246.08|243.52|247.02|244.46|246.08|243.52|0
1646921130000|2022-03-10 14:05:30|245.87|243.31|246.18|243.62|246.71|244.15|245.87|243.31|0
1646921140000|2022-03-10 14:05:40|245.97|243.41|245.66|243.1|246.08|243.52|245.66|243.1|0
1646921150000|2022-03-10 14:05:50|245.87|243.31|245|242.44|245.87|243.31|245|242.44|0
1646921160000|2022-03-10 14:06:00|245.11|242.55|247.08|244.52|247.08|244.52|245.11|242.55|0
1646921170000|2022-03-10 14:06:10|246.87|244.31|246.07|243.51|246.87|244.31|246.07|243.51|0
1646921180000|2022-03-10 14:06:20|245.97|243.41|246.6|244.04|246.7|244.14|245.97|243.41|0
1646921190000|2022-03-10 14:06:30|246.18|243.62|246.49|243.93|246.49|243.93|246.18|243.62|0
1646921200000|2022-03-10 14:06:40|246.39|243.83|245.76|243.2|246.39|243.83|245.76|243.2|0
1646921210000|2022-03-10 14:06:50|245.45|242.89|245.14|242.58|245.45|242.89|244.93|242.37|0
1646921220000|2022-03-10 14:07:00|244.93|242.37|244.93|242.37|245.14|242.58|244.93|242.37|0
1646921230000|2022-03-10 14:07:10|245.14|242.58|245.55|242.99|245.55|242.99|245.14|242.58|0
1646921240000|2022-03-10 14:07:20|245.97|243.41|245.97|243.41|246.28|243.72|245.97|243.41|0
1646921250000|2022-03-10 14:07:30|246.39|243.83|246.18|243.62|246.39|243.83|246.18|243.62|0
1646921260000|2022-03-10 14:07:40|246.39|243.83|246.18|243.62|246.39|243.83|246.18|243.62|0
1646921270000|2022-03-10 14:07:50|246.39|243.83|246.39|243.83|246.39|243.83|246.39|243.83|0
1646921280000|2022-03-10 14:08:00|246.81|244.25|246.81|244.25|247.22|244.66|246.81|244.25|0
1646921290000|2022-03-10 14:08:10|246.49|243.93|246.6|244.04|246.6|244.04|246.49|243.93|0
1646921300000|2022-03-10 14:08:20|246.81|244.25|246.18|243.62|246.81|244.25|246.18|243.62|0
1646921310000|2022-03-10 14:08:30|245.55|242.99|245.13|242.57|245.55|242.99|245.13|242.57|0
1646921320000|2022-03-10 14:08:40|244.82|242.26|244.92|242.36|244.92|242.36|244.72|242.16|0
1646921340000|2022-03-10 14:09:00|245.13|242.57|244.81|242.25|245.13|242.57|244.81|242.25|0
1646921350000|2022-03-10 14:09:10|244.51|241.95|245.44|242.88|245.44|242.88|244.51|241.95|0
1646921360000|2022-03-10 14:09:20|245.34|242.78|245.34|242.78|245.34|242.78|245.13|242.57|0
1646921370000|2022-03-10 14:09:30|245.76|243.2|245.13|242.57|245.76|243.2|245.13|242.57|0
1646921380000|2022-03-10 14:09:40|244.71|242.15|245.86|243.3|245.86|243.3|244.71|242.15|0
1646921390000|2022-03-10 14:09:50|245.44|242.88|245.13|242.57|245.44|242.88|245.13|242.57|0
1646921400000|2022-03-10 14:10:00|244.71|242.15|243.88|241.32|244.71|242.15|243.88|241.32|0
1646921410000|2022-03-10 14:10:10|244.29|241.73|244.71|242.15|244.71|242.15|244.29|241.73|0
1646921420000|2022-03-10 14:10:20|245.34|242.78|244.29|241.73|245.34|242.78|244.29|241.73|0
1646921430000|2022-03-10 14:10:30|244.71|242.15|244.29|241.73|244.71|242.15|244.29|241.73|0
1646921440000|2022-03-10 14:10:40|244.08|241.52|244.08|241.52|244.08|241.52|244.08|241.52|0
1646921450000|2022-03-10 14:10:50|244.29|241.73|244.5|241.94|244.5|241.94|244.29|241.73|0
1646921460000|2022-03-10 14:11:00|244.92|242.36|244.71|242.15|244.92|242.36|244.6|242.04|0
1646921470000|2022-03-10 14:11:10|244.29|241.73|244.5|241.94|244.5|241.94|244.29|241.73|0
1646921480000|2022-03-10 14:11:20|244.29|241.73|244.39|241.83|244.39|241.83|244.29|241.73|0
1646921490000|2022-03-10 14:11:30|244.5|241.94|244.08|241.52|244.5|241.94|243.87|241.31|0
1646921500000|2022-03-10 14:11:40|243.67|241.11|243.67|241.11|243.67|241.11|243.67|241.11|0
1646921510000|2022-03-10 14:11:50|243.87|241.31|243.87|241.31|243.87|241.31|243.67|241.11|0
1646921520000|2022-03-10 14:12:00|244.08|241.52|244.71|242.15|244.71|242.15|244.08|241.52|0
1646921530000|2022-03-10 14:12:10|244.92|242.36|245.33|242.77|245.33|242.77|244.81|242.25|0
1646921540000|2022-03-10 14:12:20|245.12|242.56|245.01|242.45|245.12|242.56|244.91|242.35|0
1646921550000|2022-03-10 14:12:30|244.91|242.35|245.12|242.56|245.22|242.66|244.91|242.35|0
1646921560000|2022-03-10 14:12:40|245.33|242.77|245.33|242.77|245.54|242.98|245.33|242.77|0
1646921570000|2022-03-10 14:12:50|244.91|242.35|244.5|241.94|244.91|242.35|244.5|241.94|0
1646921580000|2022-03-10 14:13:00|244.7|242.14|244.29|241.73|244.91|242.35|244.29|241.73|0
1646921590000|2022-03-10 14:13:10|244.5|241.94|244.29|241.73|244.5|241.94|244.29|241.73|0
1646921600000|2022-03-10 14:13:20|244.49|241.93|244.49|241.93|244.49|241.93|244.08|241.52|0
1646921610000|2022-03-10 14:13:30|244.7|242.14|245.54|242.98|245.54|242.98|244.49|241.93|0
1646921620000|2022-03-10 14:13:40|245.75|243.19|245.75|243.19|245.75|243.19|245.75|243.19|0
1646921630000|2022-03-10 14:13:50|245.54|242.98|246.16|243.6|246.16|243.6|245.54|242.98|0
1646921650000|2022-03-10 14:14:10|246.05|243.49|245.22|242.66|246.05|243.49|245.22|242.66|0
1646921660000|2022-03-10 14:14:20|245.12|242.56|246.58|244.02|246.58|244.02|245.01|242.45|0
1646921670000|2022-03-10 14:14:30|246.16|243.6|246.58|244.02|246.58|244.02|246.16|243.6|0
1646921680000|2022-03-10 14:14:40|246.79|244.23|246.16|243.6|246.79|244.23|246.05|243.49|0
1646921690000|2022-03-10 14:14:50|245.95|243.39|246.47|243.91|246.47|243.91|245.95|243.39|0
1646921700000|2022-03-10 14:15:00|246.79|244.23|246.79|244.23|246.79|244.23|246.58|244.02|0
1646921710000|2022-03-10 14:15:10|246.47|243.91|246.37|243.81|247|244.44|246.37|243.81|0
1646921720000|2022-03-10 14:15:20|246.58|244.02|246.47|243.91|246.58|244.02|246.47|243.91|0
1646921730000|2022-03-10 14:15:30|246.26|243.7|246.16|243.6|246.26|243.7|245.74|243.18|0
1646921740000|2022-03-10 14:15:40|245.84|243.28|245.53|242.97|245.84|243.28|245.53|242.97|0
1646921750000|2022-03-10 14:15:50|245.42|242.86|245.74|243.18|245.74|243.18|245.42|242.86|0
1646921760000|2022-03-10 14:16:00|245.53|242.97|244.9|242.34|245.53|242.97|244.9|242.34|0
1646921770000|2022-03-10 14:16:10|245.32|242.76|245.53|242.97|245.63|243.07|245.32|242.76|0
1646921780000|2022-03-10 14:16:20|245.74|243.18|245.74|243.18|245.74|243.18|245.74|243.18|0
1646921790000|2022-03-10 14:16:30|245.53|242.97|245.21|242.65|245.53|242.97|245.21|242.65|0
1646921800000|2022-03-10 14:16:40|245.32|242.76|245.95|243.39|245.95|243.39|245.32|242.76|0
1646921810000|2022-03-10 14:16:50|246.05|243.49|245.95|243.39|246.05|243.49|245.95|243.39|0
1646921820000|2022-03-10 14:17:00|246.16|243.6|246.16|243.6|246.16|243.6|246.05|243.49|0
1646921830000|2022-03-10 14:17:10|245.95|243.39|246.15|243.59|246.15|243.59|245.74|243.18|0
1646921840000|2022-03-10 14:17:20|245.95|243.39|245.74|243.18|245.95|243.39|245.74|243.18|0
1646921850000|2022-03-10 14:17:30|245.53|242.97|246.15|243.59|246.15|243.59|245.53|242.97|0
1646921860000|2022-03-10 14:17:40|245.95|243.39|245.32|242.76|245.95|243.39|245.32|242.76|0
1646921870000|2022-03-10 14:17:50|245.11|242.55|245.11|242.55|245.32|242.76|245.11|242.55|0
1646921880000|2022-03-10 14:18:00|244.9|242.34|245.11|242.55|245.11|242.55|244.9|242.34|0
1646921890000|2022-03-10 14:18:10|244.9|242.34|245.32|242.76|245.32|242.76|244.9|242.34|0
1646921900000|2022-03-10 14:18:20|245.11|242.55|245.94|243.38|246.15|243.59|245.11|242.55|0
1646921910000|2022-03-10 14:18:30|245.73|243.17|246.15|243.59|246.36|243.8|245.73|243.17|0
1646921920000|2022-03-10 14:18:40|246.25|243.69|246.36|243.8|246.36|243.8|246.04|243.48|0
1646921930000|2022-03-10 14:18:50|246.15|243.59|246.36|243.8|246.36|243.8|245.94|243.38|0
1646921940000|2022-03-10 14:19:00|246.15|243.59|245.94|243.38|246.15|243.59|245.94|243.38|0
1646921950000|2022-03-10 14:19:10|246.36|243.8|246.36|243.8|246.36|243.8|246.15|243.59|0
1646921960000|2022-03-10 14:19:20|246.57|244.01|246.57|244.01|246.57|244.01|246.57|244.01|0
1646921970000|2022-03-10 14:19:30|245.94|243.38|245.31|242.75|246.15|243.59|245.31|242.75|0
1646921980000|2022-03-10 14:19:40|245.52|242.96|245.94|243.38|245.94|243.38|245.52|242.96|0
1646921990000|2022-03-10 14:19:50|246.57|244.01|246.78|244.22|246.98|244.42|246.57|244.01|0
1646922000000|2022-03-10 14:20:00|246.36|243.8|246.25|243.69|246.36|243.8|246.25|243.69|0
1646922010000|2022-03-10 14:20:10|246.78|244.22|246.98|244.42|246.98|244.42|246.77|244.21|0
1646922020000|2022-03-10 14:20:20|247.19|244.63|247.19|244.63|247.19|244.63|247.19|244.63|0
1646922030000|2022-03-10 14:20:30|246.98|244.42|246.98|244.42|246.98|244.42|246.87|244.31|0
1646922040000|2022-03-10 14:20:40|246.56|244|246.56|244|246.56|244|246.56|244|0
1646922050000|2022-03-10 14:20:50|246.77|244.21|246.77|244.21|246.77|244.21|246.77|244.21|0
1646922060000|2022-03-10 14:21:00|246.56|244|246.77|244.21|246.77|244.21|246.56|244|0
1646922070000|2022-03-10 14:21:10|246.35|243.79|246.35|243.79|246.35|243.79|246.35|243.79|0
1646922080000|2022-03-10 14:21:20|246.14|243.58|246.14|243.58|246.24|243.68|246.14|243.58|0
1646922090000|2022-03-10 14:21:30|245.94|243.38|246.14|243.58|246.35|243.79|245.94|243.38|0
1646922100000|2022-03-10 14:21:40|246.35|243.79|246.35|243.79|246.35|243.79|246.14|243.58|0
1646922110000|2022-03-10 14:21:50|246.14|243.58|246.14|243.58|246.56|244|246.14|243.58|0
1646922120000|2022-03-10 14:22:00|245.93|243.37|246.24|243.68|246.24|243.68|245.93|243.37|0
1646922130000|2022-03-10 14:22:10|246.14|243.58|245.62|243.06|246.14|243.58|245.62|243.06|0
1646922140000|2022-03-10 14:22:20|244.89|242.33|244.26|241.7|244.89|242.33|244.26|241.7|0
1646922150000|2022-03-10 14:22:30|244.68|242.12|245.1|242.54|245.1|242.54|244.47|241.91|0
1646922160000|2022-03-10 14:22:40|244.89|242.33|244.68|242.12|244.89|242.33|244.68|242.12|0
1646922170000|2022-03-10 14:22:50|244.89|242.33|245.3|242.74|245.3|242.74|244.89|242.33|0
1646922180000|2022-03-10 14:23:00|244.89|242.33|245.1|242.54|245.3|242.74|244.89|242.33|0
1646922190000|2022-03-10 14:23:10|245.3|242.74|245.09|242.53|245.3|242.74|245.09|242.53|0
1646922200000|2022-03-10 14:23:20|244.47|241.91|245.09|242.53|245.09|242.53|244.47|241.91|0
1646922210000|2022-03-10 14:23:30|245.3|242.74|245.3|242.74|245.51|242.95|245.3|242.74|0
1646922220000|2022-03-10 14:23:40|245.51|242.95|245.09|242.53|245.51|242.95|245.09|242.53|0
1646922230000|2022-03-10 14:23:50|245.4|242.84|245.4|242.84|245.51|242.95|245.3|242.74|0
1646922240000|2022-03-10 14:24:00|245.19|242.63|245.72|243.16|245.72|243.16|245.19|242.63|0
1646922250000|2022-03-10 14:24:10|245.51|242.95|245.51|242.95|245.93|243.37|245.51|242.95|0
1646922260000|2022-03-10 14:24:20|245.3|242.74|245.61|243.05|245.61|243.05|245.09|242.53|0
1646922270000|2022-03-10 14:24:30|245.72|243.16|246.14|243.58|246.14|243.58|245.72|243.16|0
1646922280000|2022-03-10 14:24:40|246.35|243.79|246.03|243.47|246.35|243.79|246.03|243.47|0
1646922290000|2022-03-10 14:24:50|246.14|243.58|246.34|243.78|246.34|243.78|245.93|243.37|0
1646922300000|2022-03-10 14:25:00|246.24|243.68|246.97|244.41|246.97|244.41|246.24|243.68|0
1646922310000|2022-03-10 14:25:10|247.18|244.62|247.81|245.25|247.81|245.25|247.18|244.62|0
1646922320000|2022-03-10 14:25:20|247.7|245.14|247.39|244.83|247.7|245.14|247.39|244.83|0
1646922330000|2022-03-10 14:25:30|247.6|245.04|247.6|245.04|248.02|245.46|247.6|245.04|0
1646922340000|2022-03-10 14:25:40|247.39|244.83|247.81|245.25|248.02|245.46|247.39|244.83|0
1646922350000|2022-03-10 14:25:50|247.7|245.14|248.02|245.46|248.23|245.67|247.7|245.14|0
1646922360000|2022-03-10 14:26:00|247.81|245.25|247.81|245.25|247.81|245.25|247.81|245.25|0
1646922370000|2022-03-10 14:26:10|246.76|244.2|246.13|243.57|246.76|244.2|245.92|243.36|0
1646922380000|2022-03-10 14:26:20|246.44|243.88|246.44|243.88|246.44|243.88|246.44|243.88|0
1646922390000|2022-03-10 14:26:30|246.55|243.99|247.18|244.62|247.18|244.62|246.55|243.99|0
1646922400000|2022-03-10 14:26:40|247.39|244.83|247.18|244.62|247.39|244.83|246.76|244.2|0
1646922410000|2022-03-10 14:26:50|247.6|245.04|247.39|244.83|247.6|245.04|247.39|244.83|0
1646922420000|2022-03-10 14:27:00|247.49|244.93|248.01|245.45|248.01|245.45|247.49|244.93|0
1646922430000|2022-03-10 14:27:10|248.22|245.66|247.59|245.03|248.22|245.66|247.38|244.82|0
1646922440000|2022-03-10 14:27:20|247.8|245.24|247.8|245.24|247.8|245.24|247.8|245.24|0
1646922450000|2022-03-10 14:27:30|248.22|245.66|248.22|245.66|248.22|245.66|248.22|245.66|0
1646922460000|2022-03-10 14:27:40|248.64|246.08|248.43|245.87|248.64|246.08|248.43|245.87|0
1646922470000|2022-03-10 14:27:50|248.22|245.66|248.01|245.45|248.32|245.76|248.01|245.45|0
1646922480000|2022-03-10 14:28:00|247.8|245.24|248.22|245.66|248.22|245.66|247.8|245.24|0
1646922490000|2022-03-10 14:28:10|248.01|245.45|247.59|245.03|248.01|245.45|247.59|245.03|0
1646922500000|2022-03-10 14:28:20|247.27|244.71|248.64|246.08|248.64|246.08|247.27|244.71|0
1646922510000|2022-03-10 14:28:30|248.43|245.87|248.01|245.45|248.43|245.87|248.01|245.45|0
1646922520000|2022-03-10 14:28:40|247.8|245.24|248.43|245.87|248.43|245.87|247.59|245.03|0
1646922530000|2022-03-10 14:28:50|248.22|245.66|248.53|245.97|248.64|246.08|248.22|245.66|0
1646922540000|2022-03-10 14:29:00|248.22|245.66|248.01|245.45|248.22|245.66|248.01|245.45|0
1646922550000|2022-03-10 14:29:10|248.22|245.66|248.85|246.29|248.85|246.29|248.22|245.66|0
1646922560000|2022-03-10 14:29:20|248.95|246.39|249.27|246.71|249.27|246.71|248.95|246.39|0
1646922570000|2022-03-10 14:29:30|249.06|246.5|249.48|246.92|249.48|246.92|249.06|246.5|0
1646922580000|2022-03-10 14:29:40|248.74|246.18|248.43|245.87|248.74|246.18|248.43|245.87|0
1646922590000|2022-03-10 14:29:50|248.22|245.66|249.48|246.92|249.69|247.13|248.22|245.66|0
1646922600000|2022-03-10 14:30:00|250.63|248.07|252.21|249.65|253.06|250.5|250.63|248.07|0
1646922610000|2022-03-10 14:30:10|253.06|250.5|252.42|249.86|253.06|250.5|252.21|249.65|0
1646922620000|2022-03-10 14:30:20|252.21|249.65|253.69|251.13|253.69|251.13|252.21|249.65|0
1646922630000|2022-03-10 14:30:30|251.79|249.23|252.42|249.86|252.42|249.86|251.79|249.23|0
1646922640000|2022-03-10 14:30:40|252.63|250.07|250.74|248.18|253.05|250.49|250.74|248.18|0
1646922650000|2022-03-10 14:30:50|251.37|248.81|252.42|249.86|252.42|249.86|251.37|248.81|0
1646922660000|2022-03-10 14:31:00|252.1|249.54|252.42|249.86|252.42|249.86|252.1|249.54|0
1646922670000|2022-03-10 14:31:10|252.21|249.65|250.52|247.96|252.21|249.65|250.52|247.96|0
1646922680000|2022-03-10 14:31:20|251.15|248.59|250.52|247.96|251.15|248.59|250.41|247.85|0
1646922690000|2022-03-10 14:31:30|250.31|247.75|248.84|246.28|250.31|247.75|248.84|246.28|0
1646922700000|2022-03-10 14:31:40|247.58|245.02|249.26|246.7|249.26|246.7|247.58|245.02|0
1646922710000|2022-03-10 14:31:50|248.84|246.28|249.05|246.49|249.68|247.12|248.84|246.28|0
1646922720000|2022-03-10 14:32:00|248.73|246.17|247.58|245.02|248.73|246.17|247.58|245.02|0
1646922730000|2022-03-10 14:32:10|247.79|245.23|247.79|245.23|248|245.44|247.58|245.02|0
1646922740000|2022-03-10 14:32:20|249.26|246.7|247.37|244.81|249.26|246.7|247.37|244.81|0
1646922750000|2022-03-10 14:32:30|247.68|245.12|247.16|244.6|248.21|245.65|247.16|244.6|0
1646922760000|2022-03-10 14:32:40|247.37|244.81|246.95|244.39|247.37|244.81|246.84|244.28|0
1646922770000|2022-03-10 14:32:50|247.37|244.81|247.37|244.81|248|245.44|247.16|244.6|0
1646922780000|2022-03-10 14:33:00|248.63|246.07|249.47|246.91|249.47|246.91|248.63|246.07|0
1646922790000|2022-03-10 14:33:10|250.1|247.54|250.1|247.54|250.73|248.17|250.1|247.54|0
1646922800000|2022-03-10 14:33:20|251.15|248.59|251.15|248.59|251.15|248.59|250.73|248.17|0
1646922810000|2022-03-10 14:33:30|252.2|249.64|253.05|250.49|253.05|250.49|252.2|249.64|0
1646922820000|2022-03-10 14:33:40|252.62|250.06|253.05|250.49|253.05|250.49|252.62|250.06|0
1646922830000|2022-03-10 14:33:50|254.53|251.97|254.31|251.75|256.01|253.45|254.31|251.75|0
1646922840000|2022-03-10 14:34:00|253.89|251.33|252.3|249.74|253.89|251.33|252.3|249.74|0
1646922850000|2022-03-10 14:34:10|252.62|250.06|252.83|250.27|253.26|250.7|252.62|250.06|0
1646922860000|2022-03-10 14:34:20|253.26|250.7|254.95|252.39|254.95|252.39|253.05|250.49|0
1646922870000|2022-03-10 14:34:30|254.74|252.18|254.1|251.54|255.16|252.6|254.1|251.54|0
1646922880000|2022-03-10 14:34:40|254.74|252.18|254.1|251.54|254.74|252.18|254.1|251.54|0
1646922890000|2022-03-10 14:34:50|253.68|251.12|252.83|250.27|253.89|251.33|252.83|250.27|0
1646922900000|2022-03-10 14:35:00|251.36|248.8|251.57|249.01|251.78|249.22|251.36|248.8|0
1646922910000|2022-03-10 14:35:10|251.99|249.43|250.72|248.16|252.62|250.06|250.72|248.16|0
1646922920000|2022-03-10 14:35:20|251.78|249.22|252.2|249.64|252.2|249.64|251.78|249.22|0
1646922930000|2022-03-10 14:35:30|251.57|249.01|251.14|248.58|251.57|249.01|250.93|248.37|0
1646922940000|2022-03-10 14:35:40|250.72|248.16|251.03|248.47|251.78|249.22|250.72|248.16|0
1646922950000|2022-03-10 14:35:50|251.14|248.58|251.99|249.43|251.99|249.43|251.14|248.58|0
1646922960000|2022-03-10 14:36:00|252.62|250.06|251.99|249.43|252.83|250.27|251.99|249.43|0
1646922970000|2022-03-10 14:36:10|252.2|249.64|251.03|248.47|252.2|249.64|251.03|248.47|0
1646922980000|2022-03-10 14:36:20|250.3|247.74|251.24|248.68|251.24|248.68|250.3|247.74|0
1646922990000|2022-03-10 14:36:30|250.3|247.74|251.56|249|251.56|249|249.88|247.32|0
1646923000000|2022-03-10 14:36:40|251.14|248.58|253.25|250.69|253.25|250.69|251.14|248.58|0
1646923010000|2022-03-10 14:36:50|253.14|250.58|249.88|247.32|253.14|250.58|249.88|247.32|0
1646923020000|2022-03-10 14:37:00|250.72|248.16|248.41|245.85|250.72|248.16|248.41|245.85|0
1646923030000|2022-03-10 14:37:10|248.83|246.27|248.62|246.06|248.83|246.27|248.62|246.06|0
1646923040000|2022-03-10 14:37:20|249.04|246.48|250.19|247.63|250.19|247.63|249.04|246.48|0
1646923050000|2022-03-10 14:37:30|251.14|248.58|250.84|248.28|251.14|248.58|250.39|247.83|0
1646923060000|2022-03-10 14:37:40|250.63|248.07|249.15|246.59|250.63|248.07|249.15|246.59|0
1646923070000|2022-03-10 14:37:50|247.98|245.42|248.38|245.82|248.38|245.82|247.53|244.97|0
1646923080000|2022-03-10 14:38:00|248.17|245.61|248.27|245.71|248.8|246.24|248.17|245.61|0
1646923090000|2022-03-10 14:38:10|247.32|244.76|246.05|243.49|247.32|244.76|246.05|243.49|0
1646923100000|2022-03-10 14:38:20|245.63|243.07|245.42|242.86|245.63|243.07|245|242.44|0
1646923110000|2022-03-10 14:38:30|245.84|243.28|246.26|243.7|246.26|243.7|245.84|243.28|0
1646923120000|2022-03-10 14:38:40|245.84|243.28|245.84|243.28|246.68|244.12|245.21|242.65|0
1646923130000|2022-03-10 14:38:50|245.63|243.07|246.47|243.91|246.47|243.91|245.63|243.07|0
1646923140000|2022-03-10 14:39:00|246.26|243.7|244.78|242.22|246.26|243.7|244.78|242.22|0
1646923150000|2022-03-10 14:39:10|245|242.44|243.22|240.66|245|242.44|243.22|240.66|0
1646923160000|2022-03-10 14:39:20|243.53|240.97|244.44|241.88|244.44|241.88|243.53|240.97|0
1646923170000|2022-03-10 14:39:30|244.23|241.67|244.02|241.46|244.76|242.2|244.02|241.46|0
1646923180000|2022-03-10 14:39:40|244.66|242.1|244.23|241.67|244.66|242.1|244.23|241.67|0
1646923190000|2022-03-10 14:39:50|243.6|241.04|244.02|241.46|244.02|241.46|243.6|241.04|0
1646923200000|2022-03-10 14:40:00|244.44|241.88|247.09|244.53|247.09|244.53|244.44|241.88|0
1646923210000|2022-03-10 14:40:10|246.45|243.89|248.69|246.13|248.69|246.13|246.45|243.89|0
1646923220000|2022-03-10 14:40:20|250.18|247.62|249.54|246.98|250.39|247.83|249.54|246.98|0
1646923230000|2022-03-10 14:40:30|249.96|247.4|251.13|248.57|251.13|248.57|249.96|247.4|0
1646923240000|2022-03-10 14:40:40|251.24|248.68|251.89|249.33|252.31|249.75|251.24|248.68|0
1646923250000|2022-03-10 14:40:50|252.42|249.86|251.46|248.9|252.96|250.4|251.46|248.9|0
1646923260000|2022-03-10 14:41:00|250.6|248.04|249.75|247.19|251.03|248.47|249.75|247.19|0
1646923270000|2022-03-10 14:41:10|249.54|246.98|249.96|247.4|249.96|247.4|248.69|246.13|0
1646923280000|2022-03-10 14:41:20|250.82|248.26|250.49|247.93|251.03|248.47|249.96|247.4|0
1646923290000|2022-03-10 14:41:30|250.82|248.26|251.46|248.9|251.46|248.9|250.6|248.04|0
1646923300000|2022-03-10 14:41:40|252.1|249.54|251.46|248.9|252.1|249.54|251.46|248.9|0
1646923310000|2022-03-10 14:41:50|251.77|249.21|251.24|248.68|251.88|249.32|251.24|248.68|0
1646923320000|2022-03-10 14:42:00|250.81|248.25|251.24|248.68|251.24|248.68|250.06|247.5|0
1646923330000|2022-03-10 14:42:10|250.81|248.25|251.67|249.11|251.67|249.11|250.81|248.25|0
1646923340000|2022-03-10 14:42:20|252.1|249.54|252.95|250.39|253.38|250.82|251.67|249.11|0
1646923350000|2022-03-10 14:42:30|253.91|251.35|254.02|251.46|254.88|252.32|253.59|251.03|0
1646923360000|2022-03-10 14:42:40|254.77|252.21|252.09|249.53|254.77|252.21|252.09|249.53|0
1646923370000|2022-03-10 14:42:50|252.74|250.18|250.81|248.25|252.74|250.18|250.6|248.04|0
1646923380000|2022-03-10 14:43:00|250.39|247.83|250.91|248.35|250.91|248.35|250.39|247.83|0
1646923390000|2022-03-10 14:43:10|251.03|248.47|250.17|247.61|251.24|248.68|250.17|247.61|0
1646923400000|2022-03-10 14:43:20|249.21|246.65|247.83|245.27|249.21|246.65|247.83|245.27|0
1646923410000|2022-03-10 14:43:30|247.62|245.06|247.4|244.84|247.62|245.06|247.4|244.84|0
1646923420000|2022-03-10 14:43:40|248.25|245.69|249.74|247.18|249.74|247.18|247.83|245.27|0
1646923430000|2022-03-10 14:43:50|250.7|248.14|249.96|247.4|250.7|248.14|249.96|247.4|0
1646923440000|2022-03-10 14:44:00|248.68|246.12|249.96|247.4|249.96|247.4|248.68|246.12|0
1646923450000|2022-03-10 14:44:10|250.38|247.82|248.78|246.22|250.38|247.82|248.78|246.22|0
1646923460000|2022-03-10 14:44:20|248.68|246.12|249.53|246.97|250.17|247.61|248.68|246.12|0
1646923470000|2022-03-10 14:44:30|250.38|247.82|249.96|247.4|250.38|247.82|249.96|247.4|0
1646923480000|2022-03-10 14:44:40|250.27|247.71|249.32|246.76|250.27|247.71|249.32|246.76|0
1646923490000|2022-03-10 14:44:50|249.74|247.18|249.74|247.18|249.74|247.18|249.74|247.18|0
1646923500000|2022-03-10 14:45:00|249.95|247.39|248.46|245.9|249.95|247.39|248.46|245.9|0
1646923510000|2022-03-10 14:45:10|247.5|244.94|251.02|248.46|251.02|248.46|247.5|244.94|0
1646923520000|2022-03-10 14:45:20|251.88|249.32|250.91|248.35|251.88|249.32|250.91|248.35|0
1646923530000|2022-03-10 14:45:30|251.45|248.89|251.45|248.89|251.45|248.89|251.02|248.46|0
1646923540000|2022-03-10 14:45:40|251.98|249.42|252.09|249.53|252.52|249.96|251.98|249.42|0
1646923550000|2022-03-10 14:45:50|252.73|250.17|252.94|250.38|252.94|250.38|252.09|249.53|0
1646923560000|2022-03-10 14:46:00|251.45|248.89|251.87|249.31|251.87|249.31|251.02|248.46|0
1646923570000|2022-03-10 14:46:10|251.23|248.67|251.66|249.1|251.66|249.1|251.02|248.46|0
1646923580000|2022-03-10 14:46:20|251.45|248.89|250.38|247.82|251.45|248.89|250.38|247.82|0
1646923590000|2022-03-10 14:46:30|249.95|247.39|249.63|247.07|249.95|247.39|249.52|246.96|0
1646923600000|2022-03-10 14:46:40|249.74|247.18|246.97|244.41|249.74|247.18|246.97|244.41|0
1646923610000|2022-03-10 14:46:50|248.03|245.47|248.46|245.9|248.46|245.9|248.03|245.47|0
1646923620000|2022-03-10 14:47:00|248.88|246.32|248.77|246.21|249.1|246.54|248.35|245.79|0
1646923630000|2022-03-10 14:47:10|246.86|244.3|247.61|245.05|247.82|245.26|246.86|244.3|0
1646923640000|2022-03-10 14:47:20|247.18|244.62|246.76|244.2|247.61|245.05|246.55|243.99|0
1646923650000|2022-03-10 14:47:30|246.54|243.98|247.39|244.83|247.5|244.94|246.54|243.98|0
1646923660000|2022-03-10 14:47:40|246.97|244.41|247.39|244.83|247.39|244.83|246.97|244.41|0
1646923670000|2022-03-10 14:47:50|248.24|245.68|247.82|245.26|248.24|245.68|247.82|245.26|0
1646923680000|2022-03-10 14:48:00|248.03|245.47|248.67|246.11|248.67|246.11|247.18|244.62|0
1646923690000|2022-03-10 14:48:10|248.88|246.32|249.52|246.96|249.52|246.96|248.88|246.32|0
1646923700000|2022-03-10 14:48:20|248.88|246.32|248.03|245.47|248.88|246.32|248.03|245.47|0
1646923710000|2022-03-10 14:48:30|247.6|245.04|246.97|244.41|247.6|245.04|246.97|244.41|0
1646923720000|2022-03-10 14:48:40|247.18|244.62|247.82|245.26|247.82|245.26|246.97|244.41|0
1646923730000|2022-03-10 14:48:50|247.18|244.62|247.18|244.62|247.39|244.83|247.18|244.62|0
1646923740000|2022-03-10 14:49:00|247.6|245.04|247.39|244.83|249.09|246.53|247.39|244.83|0
1646923750000|2022-03-10 14:49:10|248.24|245.68|247.6|245.04|248.24|245.68|247.6|245.04|0
1646923760000|2022-03-10 14:49:20|247.18|244.62|246.75|244.19|247.49|244.93|246.75|244.19|0
1646923770000|2022-03-10 14:49:30|246.96|244.4|246.64|244.08|246.96|244.4|246.64|244.08|0
1646923780000|2022-03-10 14:49:40|246.75|244.19|245.69|243.13|246.75|244.19|245.69|243.13|0
1646923790000|2022-03-10 14:49:50|246.54|243.98|245.69|243.13|246.54|243.98|245.69|243.13|0
1646923800000|2022-03-10 14:50:00|246.54|243.98|247.6|245.04|247.6|245.04|246.54|243.98|0
1646923810000|2022-03-10 14:50:10|247.18|244.62|245.9|243.34|247.18|244.62|245.9|243.34|0
1646923820000|2022-03-10 14:50:20|245.27|242.71|245.69|243.13|245.69|243.13|244.84|242.28|0
1646923830000|2022-03-10 14:50:30|245.48|242.92|244|241.44|245.48|242.92|244|241.44|0
1646923840000|2022-03-10 14:50:40|244.42|241.86|247.17|244.61|247.17|244.61|244.42|241.86|0
1646923850000|2022-03-10 14:50:50|247.6|245.04|248.02|245.46|248.66|246.1|247.6|245.04|0
1646923860000|2022-03-10 14:51:00|247.81|245.25|248.45|245.89|248.66|246.1|247.6|245.04|0
1646923870000|2022-03-10 14:51:10|248.02|245.46|248.02|245.46|248.02|245.46|247.6|245.04|0
1646923880000|2022-03-10 14:51:20|248.24|245.68|250.15|247.59|250.58|248.02|248.24|245.68|0
1646923890000|2022-03-10 14:51:30|250.79|248.23|249.09|246.53|250.79|248.23|249.09|246.53|0
1646923900000|2022-03-10 14:51:40|248.23|245.67|247.81|245.25|248.66|246.1|247.81|245.25|0
1646923910000|2022-03-10 14:51:50|248.02|245.46|247.38|244.82|248.02|245.46|247.38|244.82|0
1646923920000|2022-03-10 14:52:00|246.32|243.76|244.84|242.28|246.32|243.76|244.84|242.28|0
1646923930000|2022-03-10 14:52:10|245.47|242.91|244.84|242.28|245.47|242.91|243.99|241.43|0
1646923940000|2022-03-10 14:52:20|244.2|241.64|245.47|242.91|245.47|242.91|244.2|241.64|0
1646923950000|2022-03-10 14:52:30|246.11|243.55|246.53|243.97|246.53|243.97|245.9|243.34|0
1646923960000|2022-03-10 14:52:40|246.63|244.07|247.17|244.61|247.17|244.61|246.32|243.76|0
1646923970000|2022-03-10 14:52:50|246.96|244.4|246.74|244.18|247.06|244.5|246.74|244.18|0
1646923980000|2022-03-10 14:53:00|247.38|244.82|247.38|244.82|247.38|244.82|246.32|243.76|0
1646923990000|2022-03-10 14:53:10|246.53|243.97|247.81|245.25|247.81|245.25|246.53|243.97|0
1646924000000|2022-03-10 14:53:20|248.02|245.46|250.57|248.01|250.57|248.01|248.02|245.46|0
1646924010000|2022-03-10 14:53:30|251.43|248.87|251.43|248.87|252.07|249.51|251.43|248.87|0
1646924020000|2022-03-10 14:53:40|250.79|248.23|250.15|247.59|250.79|248.23|249.93|247.37|0
1646924030000|2022-03-10 14:53:50|250.36|247.8|250.79|248.23|250.89|248.33|250.36|247.8|0
1646924040000|2022-03-10 14:54:00|251.43|248.87|250.79|248.23|252.28|249.72|250.79|248.23|0
1646924050000|2022-03-10 14:54:10|251.85|249.29|252.28|249.72|252.92|250.36|251.85|249.29|0
1646924060000|2022-03-10 14:54:20|252.71|250.15|252.81|250.25|252.81|250.25|252.28|249.72|0
1646924070000|2022-03-10 14:54:30|252.92|250.36|253.35|250.79|253.35|250.79|252.71|250.15|0
1646924080000|2022-03-10 14:54:40|252.71|250.15|252.92|250.36|253.14|250.58|252.71|250.15|0
1646924090000|2022-03-10 14:54:50|252.07|249.51|253.99|251.43|253.99|251.43|251.85|249.29|0
1646924100000|2022-03-10 14:55:00|252.71|250.15|253.99|251.43|253.99|251.43|252.71|250.15|0
1646924110000|2022-03-10 14:55:10|254.42|251.86|256.57|254.01|256.57|254.01|254.42|251.86|0
1646924120000|2022-03-10 14:55:20|258.08|255.52|258.08|255.52|258.18|255.62|258.08|255.52|0
1646924130000|2022-03-10 14:55:30|257.86|255.3|257.86|255.3|257.86|255.3|257.53|254.97|0
1646924140000|2022-03-10 14:55:40|258.29|255.73|258.94|256.38|259.8|257.24|258.29|255.73|0
1646924150000|2022-03-10 14:55:50|259.16|256.6|259.8|257.24|259.8|257.24|258.94|256.38|0
1646924160000|2022-03-10 14:56:00|259.16|256.6|258.72|256.16|259.16|256.6|258.51|255.95|0
1646924170000|2022-03-10 14:56:10|258.94|256.38|259.15|256.59|259.59|257.03|258.94|256.38|0
1646924180000|2022-03-10 14:56:20|258.72|256.16|259.15|256.59|259.37|256.81|258.72|256.16|0
1646924190000|2022-03-10 14:56:30|259.37|256.81|260.45|257.89|260.45|257.89|258.94|256.38|0
1646924200000|2022-03-10 14:56:40|260.88|258.32|261.1|258.54|261.75|259.19|260.88|258.32|0
1646924210000|2022-03-10 14:56:50|260.23|257.67|260.23|257.67|260.23|257.67|259.8|257.24|0
1646924220000|2022-03-10 14:57:00|260.45|257.89|260.23|257.67|260.45|257.89|260.12|257.56|0
1646924230000|2022-03-10 14:57:10|261.1|258.54|260.02|257.46|261.31|258.75|260.02|257.46|0
1646924240000|2022-03-10 14:57:20|260.66|258.1|260.98|258.42|261.31|258.75|260.66|258.1|0
1646924250000|2022-03-10 14:57:30|261.53|258.97|261.75|259.19|261.96|259.4|261.53|258.97|0
1646924260000|2022-03-10 14:57:40|261.53|258.97|261.53|258.97|261.85|259.29|261.53|258.97|0
1646924270000|2022-03-10 14:57:50|261.96|259.4|264.13|261.57|264.13|261.57|261.96|259.4|0
1646924280000|2022-03-10 14:58:00|265.43|262.87|265.65|263.09|265.87|263.31|265.22|262.66|0
1646924290000|2022-03-10 14:58:10|267.18|264.62|268.7|266.14|268.7|266.14|266.52|263.96|0
1646924300000|2022-03-10 14:58:20|268.49|265.93|268.05|265.49|268.7|266.14|268.05|265.49|0
1646924310000|2022-03-10 14:58:30|267.39|264.83|268.27|265.71|268.27|265.71|266.96|264.4|0
1646924320000|2022-03-10 14:58:40|267.39|264.83|267.18|264.62|267.61|265.05|267.18|264.62|0
1646924330000|2022-03-10 14:58:50|265.65|263.09|265.65|263.09|265.87|263.31|265.43|262.87|0
1646924340000|2022-03-10 14:59:00|265.1|262.54|264.56|262|265.1|262.54|264.56|262|0
1646924350000|2022-03-10 14:59:10|265.21|262.65|264.45|261.89|265.21|262.65|264.45|261.89|0
1646924360000|2022-03-10 14:59:20|264.56|262|264.13|261.57|265.21|262.65|264.13|261.57|0
1646924370000|2022-03-10 14:59:30|264.34|261.78|263.58|261.02|264.34|261.78|263.58|261.02|0
1646924380000|2022-03-10 14:59:40|263.48|260.92|264.13|261.57|264.23|261.67|263.48|260.92|0
1646924390000|2022-03-10 14:59:50|264.45|261.89|264.78|262.22|264.78|262.22|264.34|261.78|0
1646924400000|2022-03-10 15:00:00|264.88|262.32|264.13|261.57|265.43|262.87|264.13|261.57|0
1646924410000|2022-03-10 15:00:10|263.26|260.7|261.31|258.75|263.26|260.7|261.31|258.75|0
1646924420000|2022-03-10 15:00:20|261.19|258.63|261.74|259.18|261.74|259.18|260.66|258.1|0
1646924430000|2022-03-10 15:00:30|261.09|258.53|260.66|258.1|261.41|258.85|260.44|257.88|0
1646924440000|2022-03-10 15:00:40|261.31|258.75|261.31|258.75|261.74|259.18|261.31|258.75|0
1646924450000|2022-03-10 15:00:50|261.74|259.18|260.66|258.1|261.74|259.18|260.66|258.1|0
1646924460000|2022-03-10 15:01:00|259.58|257.02|259.79|257.23|259.79|257.23|259.14|256.58|0
1646924470000|2022-03-10 15:01:10|260.66|258.1|259.58|257.02|260.66|258.1|259.36|256.8|0
1646924480000|2022-03-10 15:01:20|260.01|257.45|260.44|257.88|260.44|257.88|259.79|257.23|0
1646924490000|2022-03-10 15:01:30|260.66|258.1|259.36|256.8|260.66|258.1|259.36|256.8|0
1646924500000|2022-03-10 15:01:40|258.71|256.15|258.71|256.15|258.93|256.37|258.49|255.93|0
1646924510000|2022-03-10 15:01:50|258.93|256.37|258.49|255.93|258.93|256.37|257.85|255.29|0
1646924520000|2022-03-10 15:02:00|259.14|256.58|258.06|255.5|259.14|256.58|258.06|255.5|0
1646924530000|2022-03-10 15:02:10|258.49|255.93|256.99|254.43|258.49|255.93|256.99|254.43|0
1646924540000|2022-03-10 15:02:20|256.77|254.21|256.12|253.56|256.77|254.21|256.01|253.45|0
1646924550000|2022-03-10 15:02:30|256.34|253.78|258.06|255.5|258.06|255.5|256.34|253.78|0
1646924560000|2022-03-10 15:02:40|258.28|255.72|257.41|254.85|258.28|255.72|257.41|254.85|0
1646924570000|2022-03-10 15:02:50|258.06|255.5|258.16|255.6|258.49|255.93|258.06|255.5|0
1646924580000|2022-03-10 15:03:00|257.41|254.85|257.85|255.29|257.85|255.29|256.98|254.42|0
1646924590000|2022-03-10 15:03:10|258.28|255.72|257.41|254.85|258.28|255.72|257.41|254.85|0
1646924600000|2022-03-10 15:03:20|256.77|254.21|256.66|254.1|256.98|254.42|256.66|254.1|0
1646924610000|2022-03-10 15:03:30|256.55|253.99|256.44|253.88|256.77|254.21|256.44|253.88|0
1646924620000|2022-03-10 15:03:40|255.91|253.35|255.26|252.7|255.91|253.35|254.83|252.27|0
1646924630000|2022-03-10 15:03:50|255.05|252.49|255.26|252.7|255.36|252.8|255.05|252.49|0
1646924640000|2022-03-10 15:04:00|254.83|252.27|255.05|252.49|255.05|252.49|254.83|252.27|0
1646924650000|2022-03-10 15:04:10|255.26|252.7|256.55|253.99|256.55|253.99|255.26|252.7|0
1646924660000|2022-03-10 15:04:20|256.34|253.78|257.08|254.52|257.08|254.52|256.12|253.56|0
1646924670000|2022-03-10 15:04:30|256.22|253.66|255.9|253.34|256.22|253.66|255.9|253.34|0
1646924680000|2022-03-10 15:04:40|256.12|253.56|256.98|254.42|256.98|254.42|256.12|253.56|0
1646924690000|2022-03-10 15:04:50|256.76|254.2|255.9|253.34|256.76|254.2|255.26|252.7|0
1646924700000|2022-03-10 15:05:00|257.19|254.63|257.84|255.28|258.49|255.93|257.19|254.63|0
1646924710000|2022-03-10 15:05:10|257.41|254.85|258.06|255.5|258.06|255.5|257.41|254.85|0
1646924720000|2022-03-10 15:05:20|257.84|255.28|258.49|255.93|259.13|256.57|257.84|255.28|0
1646924730000|2022-03-10 15:05:30|259.57|257.01|258.06|255.5|259.57|257.01|258.06|255.5|0
1646924740000|2022-03-10 15:05:40|258.49|255.93|258.49|255.93|258.7|256.14|258.27|255.71|0
1646924750000|2022-03-10 15:05:50|258.81|256.25|257.94|255.38|258.81|256.25|257.94|255.38|0
1646924760000|2022-03-10 15:06:00|257.73|255.17|258.92|256.36|258.92|256.36|257.73|255.17|0
1646924770000|2022-03-10 15:06:10|258.7|256.14|258.27|255.71|258.7|256.14|258.27|255.71|0
1646924780000|2022-03-10 15:06:20|258.48|255.92|258.92|256.36|258.92|256.36|258.48|255.92|0
1646924790000|2022-03-10 15:06:30|258.48|255.92|258.27|255.71|258.92|256.36|258.27|255.71|0
1646924800000|2022-03-10 15:06:40|258.7|256.14|260.86|258.3|260.86|258.3|258.7|256.14|0
1646924810000|2022-03-10 15:06:50|260|257.44|259.78|257.22|260|257.44|259.78|257.22|0
1646924820000|2022-03-10 15:07:00|259.35|256.79|258.27|255.71|259.35|256.79|258.27|255.71|0
1646924830000|2022-03-10 15:07:10|256.97|254.41|256.97|254.41|258.05|255.49|256.97|254.41|0
1646924840000|2022-03-10 15:07:20|257.08|254.52|257.29|254.73|257.84|255.28|257.08|254.52|0
1646924850000|2022-03-10 15:07:30|257.19|254.63|257.19|254.63|257.19|254.63|256.97|254.41|0
1646924860000|2022-03-10 15:07:40|257.84|255.28|258.7|256.14|258.7|256.14|257.62|255.06|0
1646924870000|2022-03-10 15:07:50|258.48|255.92|256.76|254.2|258.48|255.92|256.76|254.2|0
1646924880000|2022-03-10 15:08:00|256.11|253.55|257.62|255.06|257.62|255.06|256.11|253.55|0
1646924890000|2022-03-10 15:08:10|258.48|255.92|259.02|256.46|259.34|256.78|258.48|255.92|0
1646924900000|2022-03-10 15:08:20|259.56|257|260.21|257.65|261.51|258.95|259.56|257|0
1646924910000|2022-03-10 15:08:30|259.34|256.78|258.26|255.7|259.99|257.43|258.26|255.7|0
1646924920000|2022-03-10 15:08:40|257.29|254.73|259.13|256.57|259.13|256.57|257.29|254.73|0
1646924930000|2022-03-10 15:08:50|259.56|257|256.32|253.76|259.56|257|256.32|253.76|0
1646924940000|2022-03-10 15:09:00|255.68|253.12|258.69|256.13|258.69|256.13|255.68|253.12|0
1646924950000|2022-03-10 15:09:10|258.48|255.92|258.48|255.92|258.48|255.92|258.48|255.92|0
1646924960000|2022-03-10 15:09:20|258.69|256.13|258.48|255.92|258.91|256.35|258.26|255.7|0
1646924970000|2022-03-10 15:09:30|258.69|256.13|260.85|258.29|260.85|258.29|258.48|255.92|0
1646924980000|2022-03-10 15:09:40|260.31|257.75|259.56|257|260.42|257.86|259.56|257|0
1646924990000|2022-03-10 15:09:50|259.12|256.56|259.77|257.21|259.99|257.43|259.12|256.56|0
1646925000000|2022-03-10 15:10:00|260.09|257.53|259.56|257|260.2|257.64|259.56|257|0
1646925010000|2022-03-10 15:10:10|261.07|258.51|261.5|258.94|261.93|259.37|261.07|258.51|0
1646925020000|2022-03-10 15:10:20|261.29|258.73|261.07|258.51|261.5|258.94|261.07|258.51|0
1646925030000|2022-03-10 15:10:30|260.42|257.86|260.31|257.75|260.85|258.29|260.31|257.75|0
1646925040000|2022-03-10 15:10:40|260.2|257.64|259.99|257.43|260.2|257.64|259.77|257.21|0
1646925050000|2022-03-10 15:10:50|259.77|257.21|259.55|256.99|259.77|257.21|259.34|256.78|0
1646925060000|2022-03-10 15:11:00|260.42|257.86|260.42|257.86|260.42|257.86|260.2|257.64|0
1646925070000|2022-03-10 15:11:10|260.2|257.64|260.09|257.53|260.2|257.64|260.09|257.53|0
1646925080000|2022-03-10 15:11:20|260.42|257.86|259.98|257.42|260.42|257.86|259.98|257.42|0
1646925090000|2022-03-10 15:11:30|259.55|256.99|258.47|255.91|259.55|256.99|258.47|255.91|0
1646925100000|2022-03-10 15:11:40|258.79|256.23|258.26|255.7|258.9|256.34|258.26|255.7|0
1646925110000|2022-03-10 15:11:50|258.36|255.8|258.04|255.48|258.36|255.8|258.04|255.48|0
1646925120000|2022-03-10 15:12:00|258.26|255.7|256.53|253.97|258.26|255.7|256.53|253.97|0
1646925130000|2022-03-10 15:12:10|257.61|255.05|259.77|257.21|259.77|257.21|257.61|255.05|0
1646925140000|2022-03-10 15:12:20|260.2|257.64|261.5|258.94|261.5|258.94|260.2|257.64|0
1646925150000|2022-03-10 15:12:30|262.36|259.8|262.8|260.24|262.8|260.24|261.82|259.26|0
1646925160000|2022-03-10 15:12:40|263.01|260.45|261.28|258.72|263.01|260.45|261.28|258.72|0
1646925170000|2022-03-10 15:12:50|261.5|258.94|260.41|257.85|261.5|258.94|260.41|257.85|0
1646925180000|2022-03-10 15:13:00|259.77|257.21|261.71|259.15|261.71|259.15|259.77|257.21|0
1646925190000|2022-03-10 15:13:10|261.28|258.72|261.71|259.15|262.25|259.69|261.28|258.72|0
1646925200000|2022-03-10 15:13:20|261.28|258.72|262.14|259.58|262.14|259.58|261.28|258.72|0
1646925210000|2022-03-10 15:13:30|262.47|259.91|262.79|260.23|262.79|260.23|262.47|259.91|0
1646925220000|2022-03-10 15:13:40|262.58|260.02|262.79|260.23|263.01|260.45|262.36|259.8|0
1646925230000|2022-03-10 15:13:50|262.14|259.58|261.38|258.82|262.14|259.58|261.06|258.5|0
1646925240000|2022-03-10 15:14:00|260.41|257.85|261.06|258.5|261.06|258.5|260.41|257.85|0
1646925250000|2022-03-10 15:14:10|260.63|258.07|260.3|257.74|261.06|258.5|260.19|257.63|0
1646925260000|2022-03-10 15:14:20|260.19|257.63|261.49|258.93|261.49|258.93|260.19|257.63|0
1646925270000|2022-03-10 15:14:30|261.93|259.37|262.03|259.47|262.03|259.47|261.28|258.72|0
1646925280000|2022-03-10 15:14:40|263.23|260.67|262.58|260.02|263.23|260.67|262.46|259.9|0
1646925290000|2022-03-10 15:14:50|262.14|259.58|261.06|258.5|262.14|259.58|261.06|258.5|0
1646925300000|2022-03-10 15:15:00|260.19|257.63|261.06|258.5|261.06|258.5|260.19|257.63|0
1646925310000|2022-03-10 15:15:10|260.84|258.28|260.63|258.07|260.95|258.39|260.19|257.63|0
1646925320000|2022-03-10 15:15:20|260.41|257.85|260.62|258.06|260.84|258.28|260.3|257.74|0
1646925330000|2022-03-10 15:15:30|260.84|258.28|262.14|259.58|262.14|259.58|260.84|258.28|0
1646925340000|2022-03-10 15:15:40|261.92|259.36|261.27|258.71|261.92|259.36|261.27|258.71|0
1646925350000|2022-03-10 15:15:50|260.84|258.28|261.27|258.71|261.71|259.15|260.84|258.28|0
1646925360000|2022-03-10 15:16:00|261.49|258.93|262.14|259.58|262.36|259.8|261.49|258.93|0
1646925370000|2022-03-10 15:16:10|263.54|260.98|263.22|260.66|263.54|260.98|263.22|260.66|0
1646925380000|2022-03-10 15:16:20|263.66|261.1|264.31|261.75|264.31|261.75|263.66|261.1|0
1646925390000|2022-03-10 15:16:30|262.79|260.23|263.11|260.55|263.44|260.88|262.79|260.23|0
1646925400000|2022-03-10 15:16:40|263.22|260.66|265.39|262.83|265.39|262.83|263.22|260.66|0
1646925410000|2022-03-10 15:16:50|266.05|263.49|266.26|263.7|266.27|263.71|266.05|263.49|0
1646925420000|2022-03-10 15:17:00|266.05|263.49|268.66|266.1|268.66|266.1|266.05|263.49|0
1646925430000|2022-03-10 15:17:10|267.79|265.23|267.79|265.23|268.23|265.67|267.79|265.23|0
1646925440000|2022-03-10 15:17:20|267.68|265.12|264.52|261.96|267.79|265.23|264.52|261.96|0
1646925450000|2022-03-10 15:17:30|263.98|261.42|264.74|262.18|264.74|262.18|263.98|261.42|0
1646925460000|2022-03-10 15:17:40|264.09|261.53|264.96|262.4|264.96|262.4|264.09|261.53|0
1646925470000|2022-03-10 15:17:50|265.06|262.5|267.24|264.68|267.24|264.68|265.06|262.5|0
1646925480000|2022-03-10 15:18:00|267.13|264.57|267.35|264.79|267.57|265.01|267.13|264.57|0
1646925490000|2022-03-10 15:18:10|266.04|263.48|265.5|262.94|266.04|263.48|265.39|262.83|0
1646925500000|2022-03-10 15:18:20|266.04|263.48|266.04|263.48|266.04|263.48|265.39|262.83|0
1646925510000|2022-03-10 15:18:30|265.83|263.27|265.61|263.05|266.48|263.92|265.61|263.05|0
1646925520000|2022-03-10 15:18:40|265.06|262.5|265.39|262.83|265.39|262.83|264.96|262.4|0
1646925530000|2022-03-10 15:18:50|265.61|263.05|265.39|262.83|265.71|263.15|265.39|262.83|0
1646925540000|2022-03-10 15:19:00|265.61|263.05|265.61|263.05|265.61|263.05|264.95|262.39|0
1646925550000|2022-03-10 15:19:10|265.93|263.37|268.66|266.1|268.66|266.1|265.82|263.26|0
1646925560000|2022-03-10 15:19:20|269.53|266.97|270.19|267.63|270.63|268.07|269.53|266.97|0
1646925570000|2022-03-10 15:19:30|269.1|266.54|269.53|266.97|269.53|266.97|268.98|266.42|0
1646925580000|2022-03-10 15:19:40|269.31|266.75|270.19|267.63|270.19|267.63|269.1|266.54|0
1646925590000|2022-03-10 15:19:50|270.41|267.85|270.63|268.07|270.63|268.07|269.75|267.19|0
1646925600000|2022-03-10 15:20:00|270.41|267.85|269.53|266.97|270.41|267.85|268.66|266.1|0
1646925610000|2022-03-10 15:20:10|269.09|266.53|269.97|267.41|269.97|267.41|269.09|266.53|0
1646925620000|2022-03-10 15:20:20|269.53|266.97|268|265.44|269.97|267.41|268|265.44|0
1646925630000|2022-03-10 15:20:30|267.78|265.22|268.44|265.88|268.44|265.88|267.78|265.22|0
1646925640000|2022-03-10 15:20:40|268.87|266.31|268.44|265.88|268.87|266.31|268.22|265.66|0
1646925650000|2022-03-10 15:20:50|268.76|266.2|268|265.44|268.76|266.2|268|265.44|0
1646925660000|2022-03-10 15:21:00|267.35|264.79|266.47|263.91|267.35|264.79|266.04|263.48|0
1646925670000|2022-03-10 15:21:10|266.04|263.48|267.01|264.45|267.01|264.45|266.04|263.48|0
1646925680000|2022-03-10 15:21:20|267.12|264.56|265.92|263.36|267.12|264.56|265.7|263.14|0
1646925690000|2022-03-10 15:21:30|265.27|262.71|263.78|261.22|265.27|262.71|263.69|261.13|0
1646925700000|2022-03-10 15:21:40|263.13|260.57|263.78|261.22|263.78|261.22|263.13|260.57|0
1646925710000|2022-03-10 15:21:50|264.22|261.66|265.09|262.53|265.31|262.75|264.22|261.66|0
1646925720000|2022-03-10 15:22:00|264.22|261.66|264.1|261.54|264.43|261.87|264.1|261.54|0
1646925730000|2022-03-10 15:22:10|265.09|262.53|265.31|262.75|265.31|262.75|265.09|262.53|0
1646925740000|2022-03-10 15:22:20|264.65|262.09|264.65|262.09|265.52|262.96|264.65|262.09|0
1646925750000|2022-03-10 15:22:30|264.87|262.31|266.4|263.84|266.4|263.84|264.87|262.31|0
1646925760000|2022-03-10 15:22:40|266.18|263.62|267.71|265.15|268.37|265.81|266.18|263.62|0
1646925770000|2022-03-10 15:22:50|267.27|264.71|267.49|264.93|267.49|264.93|266.83|264.27|0
1646925780000|2022-03-10 15:23:00|268.15|265.59|266.83|264.27|268.15|265.59|266.62|264.06|0
1646925790000|2022-03-10 15:23:10|266.18|263.62|266.06|263.5|266.18|263.62|266.06|263.5|0
1646925800000|2022-03-10 15:23:20|266.4|263.84|265.52|262.96|266.4|263.84|265.41|262.85|0
1646925810000|2022-03-10 15:23:30|264.87|262.31|265.3|262.74|265.3|262.74|264.65|262.09|0
1646925820000|2022-03-10 15:23:40|265.74|263.18|265.41|262.85|265.74|263.18|265.41|262.85|0
1646925830000|2022-03-10 15:23:50|265.08|262.52|263.78|261.22|265.08|262.52|262.9|260.34|0
1646925840000|2022-03-10 15:24:00|263.01|260.45|262.25|259.69|263.01|260.45|261.38|258.82|0
1646925850000|2022-03-10 15:24:10|260.51|257.95|260.3|257.74|260.95|258.39|260.3|257.74|0
1646925860000|2022-03-10 15:24:20|260.08|257.52|258.45|255.89|260.08|257.52|258.45|255.89|0
1646925870000|2022-03-10 15:24:30|257.91|255.35|259.1|256.54|259.1|256.54|257.91|255.35|0
1646925880000|2022-03-10 15:24:40|258.78|256.22|259.96|257.4|259.96|257.4|258.78|256.22|0
1646925890000|2022-03-10 15:24:50|259.86|257.3|260.08|257.52|260.08|257.52|259.43|256.87|0
1646925900000|2022-03-10 15:25:00|260.29|257.73|261.16|258.6|261.16|258.6|260.29|257.73|0
1646925910000|2022-03-10 15:25:10|260.95|258.39|261.38|258.82|261.38|258.82|260.73|258.17|0
1646925920000|2022-03-10 15:25:20|261.6|259.04|262.03|259.47|262.03|259.47|261.6|259.04|0
1646925930000|2022-03-10 15:25:30|261.81|259.25|262.35|259.79|262.47|259.91|261.81|259.25|0
1646925940000|2022-03-10 15:25:40|261.81|259.25|261.81|259.25|262.03|259.47|261.81|259.25|0
1646925950000|2022-03-10 15:25:50|262.25|259.69|263.12|260.56|263.44|260.88|262.25|259.69|0
1646925960000|2022-03-10 15:26:00|262.68|260.12|263.99|261.43|263.99|261.43|262.68|260.12|0
1646925970000|2022-03-10 15:26:10|264.21|261.65|263.33|260.77|264.21|261.65|263.33|260.77|0
1646925980000|2022-03-10 15:26:20|262.68|260.12|261.38|258.82|262.68|260.12|261.16|258.6|0
1646925990000|2022-03-10 15:26:30|260.29|257.73|259.86|257.3|260.29|257.73|258.88|256.32|0
1646926000000|2022-03-10 15:26:40|258.99|256.43|259.42|256.86|260.29|257.73|258.99|256.43|0
1646926010000|2022-03-10 15:26:50|259.64|257.08|259.86|257.3|259.86|257.3|259.64|257.08|0
1646926020000|2022-03-10 15:27:00|259.42|256.86|260.51|257.95|260.61|258.05|259.42|256.86|0
1646926030000|2022-03-10 15:27:10|260.94|258.38|260.72|258.16|260.94|258.38|260.51|257.95|0
1646926040000|2022-03-10 15:27:20|260.61|258.05|261.37|258.81|261.37|258.81|260.61|258.05|0
1646926050000|2022-03-10 15:27:30|260.94|258.38|259.2|256.64|260.94|258.38|259.2|256.64|0
1646926060000|2022-03-10 15:27:40|259.42|256.86|258.55|255.99|259.42|256.86|258.34|255.78|0
1646926070000|2022-03-10 15:27:50|258.34|255.78|258.34|255.78|258.77|256.21|258.34|255.78|0
1646926080000|2022-03-10 15:28:00|258.99|256.43|258.99|256.43|258.99|256.43|258.55|255.99|0
1646926090000|2022-03-10 15:28:10|259.52|256.96|258.99|256.43|259.74|257.18|258.99|256.43|0
1646926100000|2022-03-10 15:28:20|258.77|256.21|258.77|256.21|259.2|256.64|258.77|256.21|0
1646926110000|2022-03-10 15:28:30|259.42|256.86|259.2|256.64|259.85|257.29|259.2|256.64|0
1646926120000|2022-03-10 15:28:40|259.42|256.86|258.87|256.31|259.42|256.86|258.55|255.99|0
1646926130000|2022-03-10 15:28:50|258.98|256.42|260.07|257.51|260.07|257.51|258.98|256.42|0
1646926140000|2022-03-10 15:29:00|259.85|257.29|260.5|257.94|260.5|257.94|259.63|257.07|0
1646926150000|2022-03-10 15:29:10|260.07|257.51|258.77|256.21|260.07|257.51|258.77|256.21|0
1646926160000|2022-03-10 15:29:20|258.12|255.56|256.82|254.26|258.12|255.56|256.82|254.26|0
1646926170000|2022-03-10 15:29:30|256.28|253.72|255.52|252.96|256.28|253.72|255.52|252.96|0
1646926180000|2022-03-10 15:29:40|254.45|251.89|254.88|252.32|254.88|252.32|254.45|251.89|0
1646926190000|2022-03-10 15:29:50|254.12|251.56|252.94|250.38|254.12|251.56|252.94|250.38|0
1646926200000|2022-03-10 15:30:00|253.8|251.24|254.01|251.45|254.45|251.89|253.8|251.24|0
1646926210000|2022-03-10 15:30:10|254.45|251.89|254.45|251.89|255.09|252.53|254.23|251.67|0
1646926220000|2022-03-10 15:30:20|254.66|252.1|255.31|252.75|255.31|252.75|254.66|252.1|0
1646926230000|2022-03-10 15:30:30|254.66|252.1|254.66|252.1|254.66|252.1|254.44|251.88|0
1646926240000|2022-03-10 15:30:40|255.95|253.39|255.63|253.07|255.95|253.39|255.63|253.07|0
1646926250000|2022-03-10 15:30:50|254.66|252.1|254.01|251.45|254.66|252.1|253.8|251.24|0
1646926260000|2022-03-10 15:31:00|253.8|251.24|254.55|251.99|254.55|251.99|253.26|250.7|0
1646926270000|2022-03-10 15:31:10|254.44|251.88|254.12|251.56|254.44|251.88|253.9|251.34|0
1646926280000|2022-03-10 15:31:20|254.23|251.67|255.09|252.53|255.09|252.53|254.23|251.67|0
1646926290000|2022-03-10 15:31:30|255.3|252.74|255.09|252.53|255.52|252.96|255.09|252.53|0
1646926300000|2022-03-10 15:31:40|254.23|251.67|253.8|251.24|254.23|251.67|253.8|251.24|0
1646926310000|2022-03-10 15:31:50|254.23|251.67|254.66|252.1|254.66|252.1|254.01|251.45|0
1646926320000|2022-03-10 15:32:00|254.23|251.67|253.36|250.8|254.23|251.67|253.36|250.8|0
1646926330000|2022-03-10 15:32:10|253.15|250.59|252.5|249.94|253.15|250.59|252.29|249.73|0
1646926340000|2022-03-10 15:32:20|252.72|250.16|253.15|250.59|253.68|251.12|252.72|250.16|0
1646926350000|2022-03-10 15:32:30|252.5|249.94|251.64|249.08|252.5|249.94|251.64|249.08|0
1646926360000|2022-03-10 15:32:40|252.07|249.51|251.86|249.3|252.07|249.51|251.43|248.87|0
1646926370000|2022-03-10 15:32:50|251.22|248.66|250.89|248.33|251.53|248.97|250.89|248.33|0
1646926380000|2022-03-10 15:33:00|250.36|247.8|250.36|247.8|250.57|248.01|250.36|247.8|0
1646926390000|2022-03-10 15:33:10|249.71|247.15|249.71|247.15|249.93|247.37|249.71|247.15|0
1646926400000|2022-03-10 15:33:20|249.5|246.94|248.43|245.87|249.5|246.94|248.43|245.87|0
1646926410000|2022-03-10 15:33:30|248.22|245.66|248.22|245.66|248.22|245.66|247.89|245.33|0
1646926420000|2022-03-10 15:33:40|246.94|244.38|247.36|244.8|247.36|244.8|246.94|244.38|0
1646926430000|2022-03-10 15:33:50|247.46|244.9|246.51|243.95|247.46|244.9|246.51|243.95|0
1646926440000|2022-03-10 15:34:00|246.08|243.52|245.44|242.88|246.08|243.52|245.44|242.88|0
1646926450000|2022-03-10 15:34:10|245.55|242.99|244.38|241.82|245.55|242.99|244.38|241.82|0
1646926460000|2022-03-10 15:34:20|245.23|242.67|245.44|242.88|245.76|243.2|245.23|242.67|0
1646926470000|2022-03-10 15:34:30|245.12|242.56|245.02|242.46|245.23|242.67|245.02|242.46|0
1646926480000|2022-03-10 15:34:40|244.8|242.24|244.91|242.35|245.44|242.88|244.8|242.24|0
1646926490000|2022-03-10 15:34:50|245.02|242.46|245.23|242.67|245.23|242.67|245.02|242.46|0
1646926500000|2022-03-10 15:35:00|244.17|241.61|243.53|240.97|244.38|241.82|243.53|240.97|0
1646926510000|2022-03-10 15:35:10|244.16|241.6|243.74|241.18|244.16|241.6|243.53|240.97|0
1646926520000|2022-03-10 15:35:20|243.95|241.39|246.08|243.52|246.72|244.16|243.95|241.39|0
1646926530000|2022-03-10 15:35:30|245.87|243.31|246.5|243.94|246.5|243.94|245.54|242.98|0
1646926540000|2022-03-10 15:35:40|246.29|243.73|246.5|243.94|246.5|243.94|245.65|243.09|0
1646926550000|2022-03-10 15:35:50|246.72|244.16|245.86|243.3|246.82|244.26|245.86|243.3|0
1646926560000|2022-03-10 15:36:00|245.65|243.09|244.8|242.24|245.65|243.09|244.8|242.24|0
1646926570000|2022-03-10 15:36:10|244.9|242.34|245.65|243.09|245.65|243.09|244.8|242.24|0
1646926580000|2022-03-10 15:36:20|246.5|243.94|246.72|244.16|246.72|244.16|245.86|243.3|0
1646926590000|2022-03-10 15:36:30|246.39|243.83|246.72|244.16|246.93|244.37|246.39|243.83|0
1646926600000|2022-03-10 15:36:40|246.08|243.52|246.5|243.94|246.5|243.94|246.08|243.52|0
1646926610000|2022-03-10 15:36:50|246.93|244.37|246.5|243.94|246.93|244.37|246.5|243.94|0
1646926620000|2022-03-10 15:37:00|245.86|243.3|246.29|243.73|246.29|243.73|245.86|243.3|0
1646926630000|2022-03-10 15:37:10|246.07|243.51|244.92|242.36|246.07|243.51|244.92|242.36|0
1646926640000|2022-03-10 15:37:20|244.22|241.66|244.43|241.87|244.53|241.97|244.22|241.66|0
1646926650000|2022-03-10 15:37:30|244.86|242.3|245.51|242.95|245.51|242.95|244.86|242.3|0
1646926660000|2022-03-10 15:37:40|245.39|242.83|245.07|242.51|245.61|243.05|245.07|242.51|0
1646926670000|2022-03-10 15:37:50|245.5|242.94|244.86|242.3|245.72|243.16|244.86|242.3|0
1646926680000|2022-03-10 15:38:00|244.21|241.65|244.64|242.08|245.29|242.73|244.21|241.65|0
1646926690000|2022-03-10 15:38:10|245.07|242.51|244.64|242.08|245.29|242.73|244.64|242.08|0
1646926700000|2022-03-10 15:38:20|245.5|242.94|245.29|242.73|245.5|242.94|244.86|242.3|0
1646926710000|2022-03-10 15:38:30|244.43|241.87|244.43|241.87|244.53|241.97|244.43|241.87|0
1646926720000|2022-03-10 15:38:40|244.86|242.3|244|241.44|244.86|242.3|244|241.44|0
1646926730000|2022-03-10 15:38:50|243.57|241.01|244.43|241.87|244.86|242.3|243.57|241.01|0
1646926740000|2022-03-10 15:39:00|244|241.44|245.39|242.83|245.39|242.83|244|241.44|0
1646926750000|2022-03-10 15:39:10|245.29|242.73|245.72|243.16|245.72|243.16|245.07|242.51|0
1646926760000|2022-03-10 15:39:20|246.15|243.59|244.96|242.4|246.15|243.59|244.96|242.4|0
1646926770000|2022-03-10 15:39:30|244.43|241.87|245.72|243.16|245.72|243.16|244.43|241.87|0
1646926780000|2022-03-10 15:39:40|245.93|243.37|246.47|243.91|246.47|243.91|245.93|243.37|0
1646926790000|2022-03-10 15:39:50|246.58|244.02|247.22|244.66|247.44|244.88|246.58|244.02|0
1646926800000|2022-03-10 15:40:00|246.79|244.23|246.36|243.8|246.79|244.23|245.93|243.37|0
1646926810000|2022-03-10 15:40:10|245.71|243.15|246.79|244.23|246.79|244.23|245.71|243.15|0
1646926820000|2022-03-10 15:40:20|246.58|244.02|247.01|244.45|247.22|244.66|246.58|244.02|0
1646926830000|2022-03-10 15:40:30|246.58|244.02|246.79|244.23|247.01|244.45|246.58|244.02|0
1646926840000|2022-03-10 15:40:40|246.58|244.02|247.22|244.66|247.22|244.66|246.58|244.02|0
1646926850000|2022-03-10 15:40:50|247.44|244.88|247.54|244.98|247.54|244.98|247.22|244.66|0
1646926860000|2022-03-10 15:41:00|247.65|245.09|248.95|246.39|248.95|246.39|247.65|245.09|0
1646926870000|2022-03-10 15:41:10|249.05|246.49|249.6|247.04|249.6|247.04|249.05|246.49|0
1646926880000|2022-03-10 15:41:20|248.73|246.17|247.87|245.31|248.73|246.17|247.87|245.31|0
1646926890000|2022-03-10 15:41:30|247.65|245.09|248.3|245.74|248.52|245.96|247.65|245.09|0
1646926900000|2022-03-10 15:41:40|248.52|245.96|248.95|246.39|248.95|246.39|248.51|245.95|0
1646926910000|2022-03-10 15:41:50|249.16|246.6|249.38|246.82|249.38|246.82|249.16|246.6|0
1646926920000|2022-03-10 15:42:00|249.16|246.6|248.19|245.63|249.16|246.6|248.19|245.63|0
1646926930000|2022-03-10 15:42:10|247.54|244.98|249.38|246.82|249.81|247.25|247.54|244.98|0
1646926940000|2022-03-10 15:42:20|248.08|245.52|247.65|245.09|248.08|245.52|247.65|245.09|0
1646926950000|2022-03-10 15:42:30|248.51|245.95|249.38|246.82|249.38|246.82|248.51|245.95|0
1646926960000|2022-03-10 15:42:40|249.59|247.03|249.16|246.6|249.59|247.03|249.16|246.6|0
1646926970000|2022-03-10 15:42:50|248.94|246.38|248.08|245.52|248.94|246.38|248.08|245.52|0
1646926980000|2022-03-10 15:43:00|248.3|245.74|248.3|245.74|248.3|245.74|247.86|245.3|0
1646926990000|2022-03-10 15:43:10|248.73|246.17|249.81|247.25|249.81|247.25|248.73|246.17|0
1646927000000|2022-03-10 15:43:20|249.38|246.82|249.38|246.82|249.59|247.03|249.38|246.82|0
1646927010000|2022-03-10 15:43:30|249.16|246.6|248.94|246.38|249.16|246.6|248.61|246.05|0
1646927020000|2022-03-10 15:43:40|249.59|247.03|249.81|247.25|250.46|247.9|249.59|247.03|0
1646927030000|2022-03-10 15:43:50|249.48|246.92|249.81|247.25|249.81|247.25|249.48|246.92|0
1646927040000|2022-03-10 15:44:00|249.37|246.81|248.29|245.73|249.37|246.81|248.29|245.73|0
1646927050000|2022-03-10 15:44:10|248.51|245.95|247.43|244.87|248.51|245.95|247.43|244.87|0
1646927060000|2022-03-10 15:44:20|247|244.44|247.21|244.65|247.32|244.76|247|244.44|0
1646927070000|2022-03-10 15:44:30|247.75|245.19|247|244.44|247.75|245.19|247|244.44|0
1646927080000|2022-03-10 15:44:40|247.43|244.87|247.21|244.65|247.64|245.08|247.21|244.65|0
1646927090000|2022-03-10 15:44:50|247|244.44|246.78|244.22|247.1|244.54|246.78|244.22|0
1646927100000|2022-03-10 15:45:00|246.57|244.01|247.43|244.87|247.64|245.08|246.57|244.01|0
1646927110000|2022-03-10 15:45:10|247.64|245.08|246.78|244.22|247.86|245.3|246.78|244.22|0
1646927120000|2022-03-10 15:45:20|246.35|243.79|247|244.44|247.21|244.65|246.35|243.79|0
1646927130000|2022-03-10 15:45:30|246.88|244.32|245.27|242.71|246.88|244.32|245.27|242.71|0
1646927140000|2022-03-10 15:45:40|245.49|242.93|244.84|242.28|245.49|242.93|244.63|242.07|0
1646927150000|2022-03-10 15:45:50|245.16|242.6|246.02|243.46|246.35|243.79|245.16|242.6|0
1646927160000|2022-03-10 15:46:00|246.35|243.79|246.13|243.57|246.35|243.79|245.92|243.36|0
1646927170000|2022-03-10 15:46:10|245.92|243.36|245.92|243.36|246.35|243.79|245.92|243.36|0
1646927180000|2022-03-10 15:46:20|246.13|243.57|245.37|242.81|246.13|243.57|245.37|242.81|0
1646927190000|2022-03-10 15:46:30|245.06|242.5|245.49|242.93|245.49|242.93|245.06|242.5|0
1646927200000|2022-03-10 15:46:40|245.06|242.5|245.7|243.14|245.7|243.14|245.06|242.5|0
1646927210000|2022-03-10 15:46:50|245.49|242.93|245.7|243.14|245.92|243.36|245.49|242.93|0
1646927220000|2022-03-10 15:47:00|246.78|244.22|246.99|244.43|246.99|244.43|246.56|244|0
1646927230000|2022-03-10 15:47:10|247.21|244.65|247.42|244.86|247.42|244.86|246.78|244.22|0
1646927240000|2022-03-10 15:47:20|248.07|245.51|248.07|245.51|248.29|245.73|248.07|245.51|0
1646927250000|2022-03-10 15:47:30|248.5|245.94|249.8|247.24|249.8|247.24|248.5|245.94|0
1646927260000|2022-03-10 15:47:40|250.23|247.67|251.53|248.97|251.53|248.97|249.9|247.34|0
1646927270000|2022-03-10 15:47:50|250.99|248.43|251.32|248.76|251.53|248.97|250.88|248.32|0
1646927280000|2022-03-10 15:48:00|251.53|248.97|251.97|249.41|251.97|249.41|250.88|248.32|0
1646927290000|2022-03-10 15:48:10|252.18|249.62|252.62|250.06|252.62|250.06|252.18|249.62|0
1646927300000|2022-03-10 15:48:20|252.29|249.73|252.18|249.62|252.29|249.73|251.75|249.19|0
1646927310000|2022-03-10 15:48:30|252.83|250.27|253.05|250.49|253.05|250.49|252.62|250.06|0
1646927320000|2022-03-10 15:48:40|253.16|250.6|253.05|250.49|253.27|250.71|253.05|250.49|0
1646927330000|2022-03-10 15:48:50|252.83|250.27|252.83|250.27|252.83|250.27|252.83|250.27|0
1646927340000|2022-03-10 15:49:00|252.62|250.06|252.4|249.84|252.62|250.06|252.18|249.62|0
1646927350000|2022-03-10 15:49:10|252.62|250.06|253.05|250.49|253.05|250.49|252.62|250.06|0
1646927360000|2022-03-10 15:49:20|252.94|250.38|252.62|250.06|253.27|250.71|252.62|250.06|0
1646927370000|2022-03-10 15:49:30|252.4|249.84|252.61|250.05|252.61|250.05|252.4|249.84|0
1646927380000|2022-03-10 15:49:40|253.05|250.49|252.4|249.84|253.27|250.71|252.4|249.84|0
1646927390000|2022-03-10 15:49:50|251.31|248.75|251.09|248.53|251.53|248.97|251.09|248.53|0
1646927400000|2022-03-10 15:50:00|251.53|248.97|250.23|247.67|251.53|248.97|250.23|247.67|0
1646927410000|2022-03-10 15:50:10|250.44|247.88|249.58|247.02|250.66|248.1|249.58|247.02|0
1646927420000|2022-03-10 15:50:20|249.15|246.59|248.71|246.15|249.15|246.59|248.06|245.5|0
1646927430000|2022-03-10 15:50:30|249.14|246.58|248.38|245.82|249.36|246.8|248.38|245.82|0
1646927440000|2022-03-10 15:50:40|248.06|245.5|248.5|245.94|248.5|245.94|248.06|245.5|0
1646927450000|2022-03-10 15:50:50|248.28|245.72|248.28|245.72|248.28|245.72|248.06|245.5|0
1646927460000|2022-03-10 15:51:00|247.63|245.07|245.26|242.7|247.63|245.07|245.26|242.7|0
1646927470000|2022-03-10 15:51:10|243.11|240.55|243.64|241.08|243.64|241.08|243.11|240.55|0
1646927480000|2022-03-10 15:51:20|243.33|240.77|243.97|241.41|243.97|241.41|243.33|240.77|0
1646927490000|2022-03-10 15:51:30|243.76|241.2|243.54|240.98|243.76|241.2|243.54|240.98|0
1646927500000|2022-03-10 15:51:40|243.76|241.2|243.75|241.19|244.18|241.62|243.75|241.19|0
1646927510000|2022-03-10 15:51:50|243.86|241.3|244.5|241.94|244.5|241.94|243.43|240.87|0
1646927520000|2022-03-10 15:52:00|245.26|242.7|245.04|242.48|245.36|242.8|245.04|242.48|0
1646927530000|2022-03-10 15:52:10|244.83|242.27|244.4|241.84|245.04|242.48|244.4|241.84|0
1646927540000|2022-03-10 15:52:20|245.04|242.48|243.32|240.76|245.04|242.48|243.32|240.76|0
1646927550000|2022-03-10 15:52:30|243.11|240.55|243.32|240.76|243.32|240.76|243.11|240.55|0
1646927560000|2022-03-10 15:52:40|243.54|240.98|243.97|241.41|243.97|241.41|243.32|240.76|0
1646927570000|2022-03-10 15:52:50|243.75|241.19|243.75|241.19|243.75|241.19|243.54|240.98|0
1646927580000|2022-03-10 15:53:00|244.4|241.84|243.32|240.76|244.4|241.84|243.32|240.76|0
1646927590000|2022-03-10 15:53:10|243.75|241.19|243.54|240.98|243.75|241.19|243.32|240.76|0
1646927600000|2022-03-10 15:53:20|243.32|240.76|243.21|240.65|243.32|240.76|243.11|240.55|0
1646927610000|2022-03-10 15:53:30|243.32|240.76|243.54|240.98|243.54|240.98|243.32|240.76|0
1646927620000|2022-03-10 15:53:40|243.75|241.19|243.97|241.41|243.97|241.41|243.75|241.19|0
1646927630000|2022-03-10 15:53:50|244.39|241.83|243.97|241.41|244.39|241.83|243.97|241.41|0
1646927640000|2022-03-10 15:54:00|244.39|241.83|243.11|240.55|244.39|241.83|243.11|240.55|0
1646927650000|2022-03-10 15:54:10|242.89|240.33|243.32|240.76|243.32|240.76|242.89|240.33|0
1646927660000|2022-03-10 15:54:20|243.11|240.55|242.68|240.12|243.11|240.55|242.14|239.58|0
1646927670000|2022-03-10 15:54:30|242.89|240.33|242.46|239.9|242.89|240.33|242.46|239.9|0
1646927680000|2022-03-10 15:54:40|242.25|239.69|241.6|239.04|242.25|239.69|241.6|239.04|0
1646927690000|2022-03-10 15:54:50|240.96|238.4|241.39|238.83|241.39|238.83|240.96|238.4|0
1646927700000|2022-03-10 15:55:00|240.75|238.19|241.06|238.5|241.06|238.5|240.75|238.19|0
1646927710000|2022-03-10 15:55:10|240.96|238.4|240.75|238.19|241.18|238.62|240.75|238.19|0
1646927720000|2022-03-10 15:55:20|240.96|238.4|239.47|236.91|240.96|238.4|239.25|236.69|0
1646927730000|2022-03-10 15:55:30|239.04|236.48|239.25|236.69|239.25|236.69|238.61|236.05|0
1646927740000|2022-03-10 15:55:40|239.04|236.48|239.25|236.69|239.25|236.69|238.82|236.26|0
1646927750000|2022-03-10 15:55:50|239.04|236.48|239.14|236.58|239.25|236.69|239.04|236.48|0
1646927760000|2022-03-10 15:56:00|239.04|236.48|239.57|237.01|239.57|237.01|238.82|236.26|0
1646927770000|2022-03-10 15:56:10|239.68|237.12|240.96|238.4|240.96|238.4|239.68|237.12|0
1646927780000|2022-03-10 15:56:20|240.75|238.19|240.32|237.76|240.75|238.19|240.1|237.54|0
1646927790000|2022-03-10 15:56:30|240.74|238.18|240.32|237.76|240.74|238.18|240.32|237.76|0
1646927800000|2022-03-10 15:56:40|240.74|238.18|240.1|237.54|240.74|238.18|239.89|237.33|0
1646927810000|2022-03-10 15:56:50|239.89|237.33|240.1|237.54|240.42|237.86|239.89|237.33|0
1646927820000|2022-03-10 15:57:00|240.53|237.97|239.89|237.33|240.53|237.97|239.68|237.12|0
1646927830000|2022-03-10 15:57:10|240.2|237.64|240.1|237.54|240.2|237.64|239.89|237.33|0
1646927840000|2022-03-10 15:57:20|239.67|237.11|239.67|237.11|239.89|237.33|239.67|237.11|0
1646927850000|2022-03-10 15:57:30|239.46|236.9|239.46|236.9|239.46|236.9|239.35|236.79|0
1646927860000|2022-03-10 15:57:40|239.89|237.33|240.31|237.75|240.31|237.75|239.89|237.33|0
1646927870000|2022-03-10 15:57:50|240.74|238.18|240.74|238.18|240.74|238.18|240.74|238.18|0
1646927880000|2022-03-10 15:58:00|241.17|238.61|239.46|236.9|241.17|238.61|239.46|236.9|0
1646927890000|2022-03-10 15:58:10|239.67|237.11|240.1|237.54|240.1|237.54|239.67|237.11|0
1646927900000|2022-03-10 15:58:20|239.67|237.11|239.03|236.47|239.67|237.11|239.03|236.47|0
1646927910000|2022-03-10 15:58:30|238.82|236.26|239.67|237.11|240.1|237.54|238.82|236.26|0
1646927920000|2022-03-10 15:58:40|239.89|237.33|239.46|236.9|239.89|237.33|239.46|236.9|0
1646927930000|2022-03-10 15:58:50|239.24|236.68|237.54|234.98|239.24|236.68|237.54|234.98|0
1646927940000|2022-03-10 15:59:00|237.33|234.77|237.33|234.77|237.54|234.98|237.33|234.77|0
1646927950000|2022-03-10 15:59:10|237.11|234.55|237.11|234.55|237.11|234.55|237.11|234.55|0
1646927960000|2022-03-10 15:59:20|237.43|234.87|237.96|235.4|237.96|235.4|237.43|234.87|0
1646927970000|2022-03-10 15:59:30|237.75|235.19|237.75|235.19|237.96|235.4|237.54|234.98|0
1646927980000|2022-03-10 15:59:40|237.54|234.98|237.96|235.4|237.96|235.4|237.32|234.76|0
1646927990000|2022-03-10 15:59:50|238.39|235.83|239.24|236.68|239.46|236.9|238.39|235.83|0
1646928000000|2022-03-10 16:00:00|237.64|235.08|237.21|234.65|237.64|235.08|237.21|234.65|0
1646928010000|2022-03-10 16:00:10|236.9|234.34|237.11|234.55|237.11|234.55|236.9|234.34|0
1646928020000|2022-03-10 16:00:20|236.9|234.34|237.32|234.76|237.75|235.19|236.9|234.34|0
1646928030000|2022-03-10 16:00:30|237.11|234.55|238.17|235.61|238.17|235.61|237.11|234.55|0
1646928040000|2022-03-10 16:00:40|237.32|234.76|236.68|234.12|237.32|234.76|236.47|233.91|0
1646928050000|2022-03-10 16:00:50|237|234.44|237.32|234.76|237.85|235.29|237|234.44|0
1646928060000|2022-03-10 16:01:00|237.11|234.55|237.32|234.76|237.53|234.97|237.11|234.55|0
1646928070000|2022-03-10 16:01:10|236.47|233.91|236.26|233.7|236.47|233.91|236.26|233.7|0
1646928080000|2022-03-10 16:01:20|236.47|233.91|234.35|231.79|236.47|233.91|234.35|231.79|0
1646928090000|2022-03-10 16:01:30|234.98|232.42|234.56|232|234.98|232.42|234.56|232|0
1646928100000|2022-03-10 16:01:40|234.77|232.21|234.56|232|234.77|232.21|234.56|232|0
1646928110000|2022-03-10 16:01:50|234.35|231.79|235.19|232.63|235.19|232.63|234.35|231.79|0
1646928120000|2022-03-10 16:02:00|235.62|233.06|234.77|232.21|235.62|233.06|234.77|232.21|0
1646928130000|2022-03-10 16:02:10|234.56|232|235.08|232.52|235.08|232.52|234.56|232|0
1646928140000|2022-03-10 16:02:20|235.19|232.63|234.98|232.42|235.41|232.85|234.98|232.42|0
1646928150000|2022-03-10 16:02:30|234.77|232.21|234.56|232|234.98|232.42|234.56|232|0
1646928160000|2022-03-10 16:02:40|234.77|232.21|234.98|232.42|234.98|232.42|234.56|232|0
1646928170000|2022-03-10 16:02:50|234.77|232.21|234.77|232.21|234.98|232.42|234.77|232.21|0
1646928180000|2022-03-10 16:03:00|234.98|232.42|234.98|232.42|234.98|232.42|234.77|232.21|0
1646928190000|2022-03-10 16:03:10|235.19|232.63|235.4|232.84|235.62|233.06|234.98|232.42|0
1646928200000|2022-03-10 16:03:20|235.62|233.06|235.19|232.63|235.62|233.06|235.19|232.63|0
1646928210000|2022-03-10 16:03:30|235.4|232.84|236.89|234.33|237.32|234.76|235.4|232.84|0
1646928220000|2022-03-10 16:03:40|236.68|234.12|235.4|232.84|236.68|234.12|235.4|232.84|0
1646928230000|2022-03-10 16:03:50|236.46|233.9|236.89|234.33|236.89|234.33|236.46|233.9|0
1646928240000|2022-03-10 16:04:00|236.68|234.12|236.46|233.9|237.1|234.54|236.46|233.9|0
1646928250000|2022-03-10 16:04:10|236.04|233.48|236.04|233.48|236.04|233.48|235.83|233.27|0
1646928260000|2022-03-10 16:04:20|235.61|233.05|235.72|233.16|235.83|233.27|235.61|233.05|0
1646928270000|2022-03-10 16:04:30|235.61|233.05|235.19|232.63|235.61|233.05|234.98|232.42|0
1646928280000|2022-03-10 16:04:40|235.29|232.73|235.4|232.84|235.71|233.15|235.29|232.73|0
1646928290000|2022-03-10 16:04:50|235.19|232.63|235.61|233.05|235.83|233.27|235.19|232.63|0
1646928300000|2022-03-10 16:05:00|235.4|232.84|236.25|233.69|236.25|233.69|235.4|232.84|0
1646928310000|2022-03-10 16:05:10|235.61|233.05|237.31|234.75|237.31|234.75|235.61|233.05|0
1646928320000|2022-03-10 16:05:20|236.67|234.11|236.14|233.58|236.67|234.11|236.14|233.58|0
1646928330000|2022-03-10 16:05:30|236.04|233.48|235.4|232.84|236.25|233.69|235.4|232.84|0
1646928340000|2022-03-10 16:05:40|235.82|233.26|236.25|233.69|236.25|233.69|235.82|233.26|0
1646928350000|2022-03-10 16:05:50|235.61|233.05|236.04|233.48|236.04|233.48|235.61|233.05|0
1646928360000|2022-03-10 16:06:00|235.61|233.05|236.03|233.47|236.25|233.69|235.61|233.05|0
1646928370000|2022-03-10 16:06:10|235.4|232.84|236.14|233.58|236.14|233.58|235.4|232.84|0
1646928380000|2022-03-10 16:06:20|236.25|233.69|236.47|233.91|236.47|233.91|236.03|233.47|0
1646928390000|2022-03-10 16:06:30|236.26|233.7|235.84|233.28|236.36|233.8|235.84|233.28|0
1646928400000|2022-03-10 16:06:40|235.2|232.64|234.78|232.22|235.2|232.64|234.78|232.22|0
1646928410000|2022-03-10 16:06:50|234.68|232.12|235.22|232.66|235.22|232.66|234.26|231.7|0
1646928420000|2022-03-10 16:07:00|235.85|233.29|235.64|233.08|236.27|233.71|235.64|233.08|0
1646928430000|2022-03-10 16:07:10|235.22|232.66|235.53|232.97|235.53|232.97|235.22|232.66|0
1646928440000|2022-03-10 16:07:20|235.85|233.29|235.74|233.18|236.27|233.71|235.74|233.18|0
1646928450000|2022-03-10 16:07:30|235.57|233.01|235.47|232.91|235.57|233.01|235.36|232.8|0
1646928460000|2022-03-10 16:07:40|236.23|233.67|235.7|233.14|236.23|233.67|235.7|233.14|0
1646928470000|2022-03-10 16:07:50|235.39|232.83|234.55|231.99|235.6|233.04|234.55|231.99|0
1646928480000|2022-03-10 16:08:00|235.39|232.83|235.6|233.04|236.23|233.67|235.39|232.83|0
1646928490000|2022-03-10 16:08:10|235.39|232.83|236.23|233.67|236.23|233.67|235.39|232.83|0
1646928500000|2022-03-10 16:08:20|236.65|234.09|237.28|234.72|237.28|234.72|236.65|234.09|0
1646928510000|2022-03-10 16:08:30|237.7|235.14|237.49|234.93|237.7|235.14|237.49|234.93|0
1646928520000|2022-03-10 16:08:40|237.7|235.14|236.86|234.3|237.7|235.14|236.86|234.3|0
1646928530000|2022-03-10 16:08:50|236.65|234.09|236.44|233.88|236.65|234.09|236.44|233.88|0
1646928540000|2022-03-10 16:09:00|236.64|234.08|237.27|234.71|237.27|234.71|236.54|233.98|0
1646928550000|2022-03-10 16:09:10|237.06|234.5|237.48|234.92|237.48|234.92|237.06|234.5|0
1646928560000|2022-03-10 16:09:20|237.58|235.02|237.27|234.71|237.69|235.13|237.06|234.5|0
1646928570000|2022-03-10 16:09:30|237.37|234.81|237.27|234.71|237.48|234.92|237.27|234.71|0
1646928580000|2022-03-10 16:09:40|237.48|234.92|237.48|234.92|237.69|235.13|237.27|234.71|0
1646928590000|2022-03-10 16:09:50|237.69|235.13|237.58|235.02|238|235.44|237.58|235.02|0
1646928600000|2022-03-10 16:10:00|237.48|234.92|236.64|234.08|237.48|234.92|236.64|234.08|0
1646928610000|2022-03-10 16:10:10|236.53|233.97|236.01|233.45|236.53|233.97|236.01|233.45|0
1646928620000|2022-03-10 16:10:20|237.06|234.5|236.53|233.97|237.06|234.5|236.53|233.97|0
1646928630000|2022-03-10 16:10:30|236.64|234.08|237.06|234.5|237.06|234.5|236.22|233.66|0
1646928640000|2022-03-10 16:10:40|236.43|233.87|236.22|233.66|236.43|233.87|236.22|233.66|0
1646928650000|2022-03-10 16:10:50|236.43|233.87|236.64|234.08|236.64|234.08|236.43|233.87|0
1646928660000|2022-03-10 16:11:00|236.85|234.29|236.64|234.08|236.85|234.29|236.64|234.08|0
1646928670000|2022-03-10 16:11:10|236.85|234.29|236.85|234.29|237.16|234.6|236.85|234.29|0
1646928680000|2022-03-10 16:11:20|237.48|234.92|237.27|234.71|237.69|235.13|237.27|234.71|0
1646928690000|2022-03-10 16:11:30|237.48|234.92|237.69|235.13|237.69|235.13|237.48|234.92|0
1646928700000|2022-03-10 16:11:40|237.48|234.92|237.27|234.71|237.69|235.13|237.27|234.71|0
1646928710000|2022-03-10 16:11:50|236.85|234.29|237.06|234.5|237.06|234.5|236.74|234.18|0
1646928720000|2022-03-10 16:12:00|236.64|234.08|236.43|233.87|236.64|234.08|236.22|233.66|0
1646928730000|2022-03-10 16:12:10|236.74|234.18|237.27|234.71|237.27|234.71|236.74|234.18|0
1646928740000|2022-03-10 16:12:20|236.74|234.18|237.9|235.34|237.9|235.34|236.74|234.18|0
1646928750000|2022-03-10 16:12:30|237.69|235.13|237.69|235.13|237.9|235.34|237.69|235.13|0
1646928760000|2022-03-10 16:12:40|237.27|234.71|238.11|235.55|238.11|235.55|237.27|234.71|0
1646928770000|2022-03-10 16:12:50|238.32|235.76|237.68|235.12|238.32|235.76|237.68|235.12|0
1646928780000|2022-03-10 16:13:00|237.47|234.91|237.89|235.33|238.1|235.54|237.47|234.91|0
1646928790000|2022-03-10 16:13:10|238.53|235.97|238.52|235.96|238.53|235.97|238.31|235.75|0
1646928800000|2022-03-10 16:13:20|238.63|236.07|239.37|236.81|239.37|236.81|238.63|236.07|0
1646928810000|2022-03-10 16:13:30|239.16|236.6|240.1|237.54|240.1|237.54|239.16|236.6|0
1646928820000|2022-03-10 16:13:40|240.84|238.28|240.21|237.65|240.84|238.28|240.21|237.65|0
1646928830000|2022-03-10 16:13:50|240.63|238.07|240.63|238.07|241.05|238.49|240.63|238.07|0
1646928840000|2022-03-10 16:14:00|239.58|237.02|239.36|236.8|239.58|237.02|239.15|236.59|0
1646928850000|2022-03-10 16:14:10|239.79|237.23|239.15|236.59|240|237.44|239.15|236.59|0
1646928860000|2022-03-10 16:14:20|238.73|236.17|239.36|236.8|239.36|236.8|238.73|236.17|0
1646928870000|2022-03-10 16:14:30|239.78|237.22|239.57|237.01|239.89|237.33|239.57|237.01|0
1646928880000|2022-03-10 16:14:40|240|237.44|240.42|237.86|240.84|238.28|240|237.44|0
1646928890000|2022-03-10 16:14:50|240.73|238.17|240.63|238.07|240.73|238.17|240.63|238.07|0
1646928900000|2022-03-10 16:15:00|240.21|237.65|239.15|236.59|240.21|237.65|239.15|236.59|0
1646928910000|2022-03-10 16:15:10|239.57|237.01|239.15|236.59|239.57|237.01|239.15|236.59|0
1646928920000|2022-03-10 16:15:20|238.94|236.38|238.1|235.54|238.94|236.38|238.1|235.54|0
1646928930000|2022-03-10 16:15:30|238.62|236.06|238.52|235.96|238.62|236.06|238.31|235.75|0
1646928940000|2022-03-10 16:15:40|238.1|235.54|238.52|235.96|238.52|235.96|238.1|235.54|0
1646928950000|2022-03-10 16:15:50|237.99|235.43|237.47|234.91|237.99|235.43|237.47|234.91|0
1646928960000|2022-03-10 16:16:00|237.57|235.01|237.05|234.49|237.57|235.01|237.05|234.49|0
1646928970000|2022-03-10 16:16:10|236.84|234.28|236.63|234.07|237.05|234.49|236.63|234.07|0
1646928980000|2022-03-10 16:16:20|236.42|233.86|236|233.44|236.42|233.86|236|233.44|0
1646928990000|2022-03-10 16:16:30|236.21|233.65|236.84|234.28|236.84|234.28|236.21|233.65|0
1646929000000|2022-03-10 16:16:40|237.05|234.49|238.1|235.54|238.1|235.54|237.05|234.49|0
1646929010000|2022-03-10 16:16:50|237.89|235.33|238.31|235.75|238.31|235.75|237.89|235.33|0
1646929020000|2022-03-10 16:17:00|238.52|235.96|239.15|236.59|239.15|236.59|238.31|235.75|0
1646929030000|2022-03-10 16:17:10|239.04|236.48|238.94|236.38|239.04|236.48|238.94|236.38|0
1646929040000|2022-03-10 16:17:20|239.36|236.8|239.36|236.8|239.36|236.8|239.36|236.8|0
1646929050000|2022-03-10 16:17:30|238.83|236.27|238.3|235.74|238.83|236.27|238.3|235.74|0
1646929060000|2022-03-10 16:17:40|237.88|235.32|237.77|235.21|238.09|235.53|237.77|235.21|0
1646929070000|2022-03-10 16:17:50|237.88|235.32|237.77|235.21|238.09|235.53|237.77|235.21|0
1646929080000|2022-03-10 16:18:00|237.88|235.32|238.51|235.95|238.51|235.95|237.46|234.9|0
1646929090000|2022-03-10 16:18:10|238.93|236.37|238.93|236.37|238.93|236.37|238.93|236.37|0
1646929100000|2022-03-10 16:18:20|239.14|236.58|239.14|236.58|239.35|236.79|239.14|236.58|0
1646929110000|2022-03-10 16:18:30|239.35|236.79|239.56|237|239.56|237|239.14|236.58|0
1646929120000|2022-03-10 16:18:40|238.93|236.37|238.72|236.16|238.93|236.37|238.72|236.16|0
1646929130000|2022-03-10 16:18:50|238.93|236.37|239.14|236.58|239.14|236.58|238.93|236.37|0
1646929140000|2022-03-10 16:19:00|238.93|236.37|238.93|236.37|239.03|236.47|238.93|236.37|0
1646929150000|2022-03-10 16:19:10|239.14|236.58|239.98|237.42|239.98|237.42|239.14|236.58|0
1646929160000|2022-03-10 16:19:20|239.56|237|238.93|236.37|239.56|237|238.93|236.37|0
1646929170000|2022-03-10 16:19:30|239.35|236.79|239.77|237.21|239.98|237.42|239.35|236.79|0
1646929180000|2022-03-10 16:19:40|239.56|237|238.93|236.37|239.56|237|238.93|236.37|0
1646929190000|2022-03-10 16:19:50|238.72|236.16|238.3|235.74|238.72|236.16|238.3|235.74|0
1646929200000|2022-03-10 16:20:00|238.09|235.53|237.88|235.32|238.3|235.74|237.88|235.32|0
1646929210000|2022-03-10 16:20:10|237.46|234.9|237.67|235.11|237.67|235.11|237.46|234.9|0
1646929220000|2022-03-10 16:20:20|237.46|234.9|238.09|235.53|238.09|235.53|237.46|234.9|0
1646929230000|2022-03-10 16:20:30|239.14|236.58|240.4|237.84|240.4|237.84|239.14|236.58|0
1646929240000|2022-03-10 16:20:40|239.87|237.31|240.4|237.84|240.4|237.84|239.87|237.31|0
1646929250000|2022-03-10 16:20:50|240.19|237.63|239.77|237.21|240.19|237.63|239.35|236.79|0
1646929260000|2022-03-10 16:21:00|239.35|236.79|239.98|237.42|240.19|237.63|239.35|236.79|0
1646929270000|2022-03-10 16:21:10|240.4|237.84|240.82|238.26|240.82|238.26|240.4|237.84|0
1646929280000|2022-03-10 16:21:20|240.4|237.84|240.82|238.26|241.03|238.47|240.4|237.84|0
1646929290000|2022-03-10 16:21:30|241.03|238.47|240.61|238.05|241.14|238.58|240.61|238.05|0
1646929300000|2022-03-10 16:21:40|240.19|237.63|239.35|236.79|240.19|237.63|239.35|236.79|0
1646929310000|2022-03-10 16:21:50|239.56|237|239.77|237.21|239.77|237.21|239.56|237|0
1646929320000|2022-03-10 16:22:00|239.35|236.79|238.71|236.15|239.35|236.79|238.71|236.15|0
1646929330000|2022-03-10 16:22:10|238.92|236.36|238.29|235.73|238.92|236.36|238.29|235.73|0
1646929340000|2022-03-10 16:22:20|238.5|235.94|238.5|235.94|238.5|235.94|238.29|235.73|0
1646929350000|2022-03-10 16:22:30|237.87|235.31|237.87|235.31|237.87|235.31|237.87|235.31|0
1646929360000|2022-03-10 16:22:40|237.66|235.1|235.56|233|237.66|235.1|235.56|233|0
1646929370000|2022-03-10 16:22:50|235.98|233.42|236.19|233.63|236.19|233.63|235.77|233.21|0
1646929380000|2022-03-10 16:23:00|236.61|234.05|237.03|234.47|237.03|234.47|236.61|234.05|0
1646929390000|2022-03-10 16:23:10|236.82|234.26|235.77|233.21|237.03|234.47|235.77|233.21|0
1646929400000|2022-03-10 16:23:20|235.35|232.79|234.31|231.75|235.35|232.79|234.31|231.75|0
1646929410000|2022-03-10 16:23:30|234.93|232.37|235.35|232.79|235.35|232.79|234.93|232.37|0
1646929420000|2022-03-10 16:23:40|235.56|233|235.35|232.79|235.56|233|235.14|232.58|0
1646929430000|2022-03-10 16:23:50|235.56|233|234.93|232.37|235.56|233|234.93|232.37|0
1646929440000|2022-03-10 16:24:00|235.14|232.58|236.61|234.05|236.61|234.05|235.14|232.58|0
1646929450000|2022-03-10 16:24:10|235.98|233.42|235.98|233.42|236.19|233.63|235.77|233.21|0
1646929460000|2022-03-10 16:24:20|236.4|233.84|235.98|233.42|236.61|234.05|235.98|233.42|0
1646929470000|2022-03-10 16:24:30|235.77|233.21|235.24|232.68|235.77|233.21|234.93|232.37|0
1646929480000|2022-03-10 16:24:40|235.35|232.79|234.93|232.37|235.35|232.79|234.72|232.16|0
1646929490000|2022-03-10 16:24:50|235.14|232.58|235.77|233.21|235.98|233.42|235.14|232.58|0
1646929500000|2022-03-10 16:25:00|235.66|233.1|235.35|232.79|235.77|233.21|235.14|232.58|0
1646929510000|2022-03-10 16:25:10|234.72|232.16|234.51|231.95|234.72|232.16|234.51|231.95|0
1646929520000|2022-03-10 16:25:20|234.61|232.05|234.09|231.53|234.61|232.05|234.09|231.53|0
1646929530000|2022-03-10 16:25:30|234.51|231.95|234.72|232.16|234.72|232.16|234.09|231.53|0
1646929540000|2022-03-10 16:25:40|234.93|232.37|235.87|233.31|235.87|233.31|234.93|232.37|0
1646929550000|2022-03-10 16:25:50|235.56|233|235.35|232.79|235.76|233.2|235.35|232.79|0
1646929560000|2022-03-10 16:26:00|235.76|233.2|234.93|232.37|235.87|233.31|234.93|232.37|0
1646929570000|2022-03-10 16:26:10|234.72|232.16|234.09|231.53|234.72|232.16|234.09|231.53|0
1646929580000|2022-03-10 16:26:20|234.51|231.95|233.88|231.32|234.51|231.95|233.88|231.32|0
1646929590000|2022-03-10 16:26:30|233.05|230.49|233.05|230.49|233.05|230.49|233.05|230.49|0
1646929600000|2022-03-10 16:26:40|233.25|230.69|233.46|230.9|233.46|230.9|232.84|230.28|0
1646929610000|2022-03-10 16:26:50|233.67|231.11|232.84|230.28|233.67|231.11|232.84|230.28|0
1646929620000|2022-03-10 16:27:00|233.25|230.69|232.21|229.65|233.25|230.69|232.21|229.65|0
1646929630000|2022-03-10 16:27:10|232.42|229.86|232.63|230.07|232.63|230.07|232.21|229.65|0
1646929640000|2022-03-10 16:27:20|232.52|229.96|231.17|228.61|232.63|230.07|231.17|228.61|0
1646929650000|2022-03-10 16:27:30|230.96|228.4|230.96|228.4|231.17|228.61|230.96|228.4|0
1646929660000|2022-03-10 16:27:40|231.38|228.82|231.17|228.61|231.38|228.82|230.96|228.4|0
1646929670000|2022-03-10 16:27:50|230.75|228.19|230.75|228.19|230.75|228.19|230.54|227.98|0
1646929680000|2022-03-10 16:28:00|231.37|228.81|232.42|229.86|232.42|229.86|231.37|228.81|0
1646929690000|2022-03-10 16:28:10|232|229.44|231.37|228.81|232|229.44|231.37|228.81|0
1646929700000|2022-03-10 16:28:20|231.17|228.61|231.17|228.61|231.17|228.61|230.75|228.19|0
1646929710000|2022-03-10 16:28:30|231.37|228.81|230.96|228.4|231.37|228.81|230.96|228.4|0
1646929720000|2022-03-10 16:28:40|230.75|228.19|230.54|227.98|230.75|228.19|230.54|227.98|0
1646929730000|2022-03-10 16:28:50|230.52|227.96|230.72|228.16|230.72|228.16|230.51|227.95|0
1646929740000|2022-03-10 16:29:00|230.31|227.75|230.88|228.32|230.93|228.37|230.31|227.75|0
1646929750000|2022-03-10 16:29:10|230.67|228.11|230.67|228.11|230.67|228.11|230.46|227.9|0
1646929760000|2022-03-10 16:29:20|230.46|227.9|230.25|227.69|230.46|227.9|230.15|227.59|0
1646929770000|2022-03-10 16:29:30|230.35|227.79|231.29|228.73|231.29|228.73|230.25|227.69|0
1646929780000|2022-03-10 16:29:40|231.71|229.15|231.92|229.36|232.13|229.57|231.71|229.15|0
1646929790000|2022-03-10 16:29:50|231.5|228.94|232.33|229.77|232.33|229.77|231.5|228.94|0
1646929800000|2022-03-10 16:30:00|231.92|229.36|232.75|230.19|232.75|230.19|231.92|229.36|0
1646929810000|2022-03-10 16:30:10|233.59|231.03|233.79|231.23|233.79|231.23|233.38|230.82|0
1646929820000|2022-03-10 16:30:20|232.96|230.4|233.58|231.02|233.89|231.33|232.96|230.4|0
1646929830000|2022-03-10 16:30:30|234|231.44|234|231.44|234.21|231.65|234|231.44|0
1646929840000|2022-03-10 16:30:40|233.89|231.33|232.75|230.19|233.89|231.33|232.75|230.19|0
1646929850000|2022-03-10 16:30:50|232.54|229.98|232.75|230.19|232.75|230.19|232.54|229.98|0
1646929860000|2022-03-10 16:31:00|232.54|229.98|231.91|229.35|232.75|230.19|231.91|229.35|0
1646929870000|2022-03-10 16:31:10|231.71|229.15|231.91|229.35|232.12|229.56|231.5|228.94|0
1646929880000|2022-03-10 16:31:20|231.29|228.73|231.91|229.35|231.91|229.35|231.29|228.73|0
1646929890000|2022-03-10 16:31:30|232.33|229.77|232.54|229.98|232.54|229.98|232.12|229.56|0
1646929910000|2022-03-10 16:31:50|232.33|229.77|232.54|229.98|232.54|229.98|232.33|229.77|0
1646929920000|2022-03-10 16:32:00|232.75|230.19|233.16|230.6|233.58|231.02|232.75|230.19|0
1646929930000|2022-03-10 16:32:10|232.75|230.19|233.16|230.6|233.37|230.81|232.75|230.19|0
1646929940000|2022-03-10 16:32:20|233.79|231.23|233.79|231.23|234|231.44|233.79|231.23|0
1646929950000|2022-03-10 16:32:30|233.58|231.02|233.79|231.23|233.79|231.23|233.16|230.6|0
1646929960000|2022-03-10 16:32:40|234.21|231.65|233.16|230.6|234.21|231.65|233.16|230.6|0
1646929970000|2022-03-10 16:32:50|233.37|230.81|232.95|230.39|233.37|230.81|232.95|230.39|0
1646929980000|2022-03-10 16:33:00|233.05|230.49|233.58|231.02|233.58|231.02|233.05|230.49|0
1646929990000|2022-03-10 16:33:10|233.16|230.6|232.53|229.97|233.16|230.6|232.53|229.97|0
1646930000000|2022-03-10 16:33:20|232.74|230.18|232.22|229.66|232.74|230.18|232.22|229.66|0
1646930010000|2022-03-10 16:33:30|232.12|229.56|231.7|229.14|232.12|229.56|231.7|229.14|0
1646930020000|2022-03-10 16:33:40|231.49|228.93|230.87|228.31|231.7|229.14|230.87|228.31|0
1646930030000|2022-03-10 16:33:50|231.07|228.51|231.07|228.51|231.07|228.51|230.87|228.31|0
1646930040000|2022-03-10 16:34:00|230.87|228.31|231.91|229.35|232.53|229.97|230.87|228.31|0
1646930050000|2022-03-10 16:34:10|232.11|229.55|232.53|229.97|232.53|229.97|232.11|229.55|0
1646930060000|2022-03-10 16:34:20|232.11|229.55|232.11|229.55|232.11|229.55|231.28|228.72|0
1646930070000|2022-03-10 16:34:30|231.91|229.35|231.7|229.14|231.91|229.35|231.28|228.72|0
1646930080000|2022-03-10 16:34:40|231.91|229.35|232.32|229.76|232.32|229.76|231.91|229.35|0
1646930090000|2022-03-10 16:34:50|232.53|229.97|232.21|229.65|232.53|229.97|231.9|229.34|0
1646930100000|2022-03-10 16:35:00|232.42|229.86|233.36|230.8|233.36|230.8|232.42|229.86|0
1646930110000|2022-03-10 16:35:10|233.78|231.22|232.74|230.18|233.78|231.22|232.74|230.18|0
1646930120000|2022-03-10 16:35:20|232.95|230.39|233.78|231.22|233.78|231.22|232.95|230.39|0
1646930130000|2022-03-10 16:35:30|233.67|231.11|232.11|229.55|233.67|231.11|232.11|229.55|0
1646930140000|2022-03-10 16:35:40|231.69|229.13|230.96|228.4|231.69|229.13|230.86|228.3|0
1646930150000|2022-03-10 16:35:50|230.86|228.3|230.65|228.09|231.07|228.51|230.65|228.09|0
1646930160000|2022-03-10 16:36:00|230.86|228.3|231.07|228.51|231.07|228.51|230.65|228.09|0
1646930170000|2022-03-10 16:36:10|231.38|228.82|232|229.44|232|229.44|231.07|228.51|0
1646930180000|2022-03-10 16:36:20|231.9|229.34|231.48|228.92|231.9|229.34|231.28|228.72|0
1646930190000|2022-03-10 16:36:30|231.28|228.72|231.9|229.34|231.9|229.34|231.28|228.72|0
1646930200000|2022-03-10 16:36:40|231.69|229.13|232|229.44|232.11|229.55|231.69|229.13|0
1646930210000|2022-03-10 16:36:50|231.58|229.02|231.17|228.61|231.58|229.02|231.17|228.61|0
1646930220000|2022-03-10 16:37:00|231.37|228.81|230.86|228.3|231.37|228.81|230.65|228.09|0
1646930230000|2022-03-10 16:37:10|231.48|228.92|232.32|229.76|232.32|229.76|231.48|228.92|0
1646930240000|2022-03-10 16:37:20|232.11|229.55|232.52|229.96|233.36|230.8|232.11|229.55|0
1646930250000|2022-03-10 16:37:30|232.41|229.85|232.73|230.17|232.94|230.38|232.31|229.75|0
1646930260000|2022-03-10 16:37:40|233.78|231.22|233.78|231.22|233.88|231.32|233.57|231.01|0
1646930270000|2022-03-10 16:37:50|233.36|230.8|232.73|230.17|233.36|230.8|232.73|230.17|0
1646930280000|2022-03-10 16:38:00|232.52|229.96|232.31|229.75|232.52|229.96|232.31|229.75|0
1646930290000|2022-03-10 16:38:10|232.52|229.96|233.36|230.8|233.36|230.8|232.52|229.96|0
1646930300000|2022-03-10 16:38:20|233.15|230.59|231.79|229.23|233.15|230.59|231.79|229.23|0
1646930310000|2022-03-10 16:38:30|231.9|229.34|232.1|229.54|232.1|229.54|231.69|229.13|0
1646930320000|2022-03-10 16:38:40|231.79|229.23|232.73|230.17|232.73|230.17|231.79|229.23|0
1646930330000|2022-03-10 16:38:50|232.52|229.96|232.52|229.96|233.15|230.59|232.52|229.96|0
1646930340000|2022-03-10 16:39:00|232.31|229.75|231.48|228.92|232.31|229.75|231.48|228.92|0
1646930350000|2022-03-10 16:39:10|231.58|229.02|231.27|228.71|231.58|229.02|231.27|228.71|0
1646930360000|2022-03-10 16:39:20|231.48|228.92|231.48|228.92|231.48|228.92|231.06|228.5|0
1646930370000|2022-03-10 16:39:30|230.64|228.08|230.64|228.08|230.74|228.18|230.64|228.08|0
1646930380000|2022-03-10 16:39:40|231.06|228.5|230.64|228.08|231.27|228.71|230.64|228.08|0
1646930390000|2022-03-10 16:39:50|230.85|228.29|231.06|228.5|231.27|228.71|230.85|228.29|0
1646930400000|2022-03-10 16:40:00|231.27|228.71|232.52|229.96|232.52|229.96|231.27|228.71|0
1646930410000|2022-03-10 16:40:10|232.73|230.17|232.52|229.96|232.73|230.17|232.1|229.54|0
1646930420000|2022-03-10 16:40:20|232.2|229.64|231.68|229.12|232.31|229.75|231.68|229.12|0
1646930430000|2022-03-10 16:40:30|232.52|229.96|233.03|230.47|233.03|230.47|232.52|229.96|0
1646930440000|2022-03-10 16:40:40|232.31|229.75|232.52|229.96|232.72|230.16|232.31|229.75|0
1646930450000|2022-03-10 16:40:50|232.62|230.06|232.51|229.95|232.62|230.06|232.51|229.95|0
1646930460000|2022-03-10 16:41:00|232.41|229.85|231.26|228.7|232.41|229.85|231.06|228.5|0
1646930470000|2022-03-10 16:41:10|231.06|228.5|229.81|227.25|231.06|228.5|229.81|227.25|0
1646930480000|2022-03-10 16:41:20|230.02|227.46|230.02|227.46|230.43|227.87|230.02|227.46|0
1646930490000|2022-03-10 16:41:30|229.6|227.04|230.01|227.45|230.01|227.45|229.6|227.04|0
1646930500000|2022-03-10 16:41:40|229.81|227.25|230.64|228.08|230.64|228.08|229.81|227.25|0
1646930510000|2022-03-10 16:41:50|230.85|228.29|231.05|228.49|231.05|228.49|230.43|227.87|0
1646930520000|2022-03-10 16:42:00|231.36|228.8|231.89|229.33|231.89|229.33|231.36|228.8|0
1646930530000|2022-03-10 16:42:10|231.99|229.43|231.68|229.12|231.99|229.43|231.68|229.12|0
1646930540000|2022-03-10 16:42:20|231.89|229.33|232.3|229.74|232.3|229.74|231.89|229.33|0
1646930550000|2022-03-10 16:42:30|232.09|229.53|232.51|229.95|232.72|230.16|232.09|229.53|0
1646930560000|2022-03-10 16:42:40|232.4|229.84|232.09|229.53|233.03|230.47|232.09|229.53|0
1646930570000|2022-03-10 16:42:50|231.68|229.12|232.51|229.95|232.51|229.95|231.68|229.12|0
1646930580000|2022-03-10 16:43:00|232.09|229.53|232.93|230.37|232.93|230.37|232.09|229.53|0
1646930590000|2022-03-10 16:43:10|232.61|230.05|233.34|230.78|233.34|230.78|232.51|229.95|0
1646930600000|2022-03-10 16:43:20|233.55|230.99|233.34|230.78|233.55|230.99|233.34|230.78|0
1646930610000|2022-03-10 16:43:30|233.55|230.99|232.93|230.37|233.55|230.99|232.93|230.37|0
1646930620000|2022-03-10 16:43:40|232.51|229.95|232.19|229.63|232.51|229.95|232.09|229.53|0
1646930630000|2022-03-10 16:43:50|232.51|229.95|232.51|229.95|232.51|229.95|232.09|229.53|0
1646930640000|2022-03-10 16:44:00|232.3|229.74|232.92|230.36|232.92|230.36|231.88|229.32|0
1646930650000|2022-03-10 16:44:10|234.39|231.83|233.55|230.99|234.49|231.93|233.55|230.99|0
1646930660000|2022-03-10 16:44:20|233.97|231.41|234.18|231.62|234.18|231.62|233.76|231.2|0
1646930670000|2022-03-10 16:44:30|233.97|231.41|234.8|232.24|234.8|232.24|233.97|231.41|0
1646930680000|2022-03-10 16:44:40|235.01|232.45|235.01|232.45|235.43|232.87|235.01|232.45|0
1646930690000|2022-03-10 16:44:50|235.85|233.29|236.27|233.71|236.48|233.92|235.85|233.29|0
1646930700000|2022-03-10 16:45:00|236.79|234.23|235.43|232.87|236.79|234.23|235.43|232.87|0
1646930710000|2022-03-10 16:45:10|235.01|232.45|234.59|232.03|235.01|232.45|234.59|232.03|0
1646930720000|2022-03-10 16:45:20|235.01|232.45|234.8|232.24|235.22|232.66|234.8|232.24|0
1646930730000|2022-03-10 16:45:30|234.59|232.03|234.8|232.24|234.8|232.24|234.38|231.82|0
1646930740000|2022-03-10 16:45:40|235.01|232.45|234.27|231.71|235.01|232.45|234.27|231.71|0
1646930750000|2022-03-10 16:45:50|234.48|231.92|234.59|232.03|235.01|232.45|234.48|231.92|0
1646930760000|2022-03-10 16:46:00|234.69|232.13|234.17|231.61|234.69|232.13|234.17|231.61|0
1646930770000|2022-03-10 16:46:10|233.96|231.4|234.27|231.71|234.38|231.82|233.96|231.4|0
1646930780000|2022-03-10 16:46:20|234.17|231.61|233.75|231.19|234.17|231.61|233.75|231.19|0
1646930790000|2022-03-10 16:46:30|233.96|231.4|234.17|231.61|234.17|231.61|233.75|231.19|0
1646930800000|2022-03-10 16:46:40|234.06|231.5|234.17|231.61|234.38|231.82|234.06|231.5|0
1646930810000|2022-03-10 16:46:50|233.75|231.19|234.17|231.61|234.38|231.82|233.75|231.19|0
1646930820000|2022-03-10 16:47:00|233.96|231.4|235.01|232.45|235.01|232.45|233.96|231.4|0
1646930830000|2022-03-10 16:47:10|234.8|232.24|234.38|231.82|234.8|232.24|234.38|231.82|0
1646930840000|2022-03-10 16:47:20|234.8|232.24|234.59|232.03|234.8|232.24|234.59|232.03|0
1646930850000|2022-03-10 16:47:30|233.75|231.19|233.54|230.98|233.75|231.19|233.12|230.56|0
1646930860000|2022-03-10 16:47:40|233.96|231.4|233.85|231.29|234.06|231.5|233.85|231.29|0
1646930870000|2022-03-10 16:47:50|232.5|229.94|233.12|230.56|233.12|230.56|232.08|229.52|0
1646930880000|2022-03-10 16:48:00|233.33|230.77|233.33|230.77|233.64|231.08|233.33|230.77|0
1646930890000|2022-03-10 16:48:10|233.96|231.4|234.17|231.61|234.17|231.61|233.96|231.4|0
1646930900000|2022-03-10 16:48:20|233.96|231.4|234.38|231.82|234.38|231.82|233.96|231.4|0
1646930910000|2022-03-10 16:48:30|234.59|232.03|235.84|233.28|235.84|233.28|234.59|232.03|0
1646930920000|2022-03-10 16:48:40|235.63|233.07|235.42|232.86|235.63|233.07|235.42|232.86|0
1646930930000|2022-03-10 16:48:50|235.63|233.07|235.21|232.65|236.05|233.49|235.21|232.65|0
1646930940000|2022-03-10 16:49:00|235|232.44|234.79|232.23|235|232.44|234.58|232.02|0
1646930950000|2022-03-10 16:49:10|235.84|233.28|235.63|233.07|235.94|233.38|235.42|232.86|0
1646930960000|2022-03-10 16:49:20|235.42|232.86|235.42|232.86|235.63|233.07|235.42|232.86|0
1646930970000|2022-03-10 16:49:30|235.31|232.75|235.63|233.07|235.63|233.07|235.31|232.75|0
1646930980000|2022-03-10 16:49:40|235.84|233.28|235.63|233.07|235.84|233.28|235.63|233.07|0
1646930990000|2022-03-10 16:49:50|235.73|233.17|235.42|232.86|235.73|233.17|235.42|232.86|0
1646931000000|2022-03-10 16:50:00|235.63|233.07|235.1|232.54|235.84|233.28|235.1|232.54|0
1646931010000|2022-03-10 16:50:10|234.58|232.02|235.21|232.65|235.21|232.65|234.58|232.02|0
1646931020000|2022-03-10 16:50:20|235.42|232.86|237.1|234.54|237.1|234.54|235.42|232.86|0
1646931030000|2022-03-10 16:50:30|236.89|234.33|236.57|234.01|237.1|234.54|236.57|234.01|0
1646931040000|2022-03-10 16:50:40|236.68|234.12|236.47|233.91|236.68|234.12|236.26|233.7|0
1646931050000|2022-03-10 16:50:50|236.05|233.49|236.05|233.49|236.15|233.59|235.84|233.28|0
1646931060000|2022-03-10 16:51:00|235.52|232.96|236.36|233.8|236.36|233.8|235.52|232.96|0
1646931070000|2022-03-10 16:51:10|236.47|233.91|236.36|233.8|236.47|233.91|236.26|233.7|0
1646931080000|2022-03-10 16:51:20|236.15|233.59|236.26|233.7|236.26|233.7|236.05|233.49|0
1646931090000|2022-03-10 16:51:30|236.46|233.9|236.36|233.8|236.46|233.9|236.25|233.69|0
1646931100000|2022-03-10 16:51:40|236.25|233.69|236.25|233.69|236.25|233.69|236.15|233.59|0
1646931110000|2022-03-10 16:51:50|236.46|233.9|237.09|234.53|237.09|234.53|236.25|233.69|0
1646931120000|2022-03-10 16:52:00|236.67|234.11|238.14|235.58|238.14|235.58|236.67|234.11|0
1646931130000|2022-03-10 16:52:10|237.51|234.95|238.35|235.79|238.35|235.79|237.51|234.95|0
1646931140000|2022-03-10 16:52:20|238.57|236.01|238.78|236.22|238.99|236.43|238.35|235.79|0
1646931150000|2022-03-10 16:52:30|238.35|235.79|238.67|236.11|238.78|236.22|238.35|235.79|0
1646931160000|2022-03-10 16:52:40|238.99|236.43|238.99|236.43|239.41|236.85|238.99|236.43|0
1646931170000|2022-03-10 16:52:50|239.2|236.64|239.83|237.27|239.83|237.27|239.2|236.64|0
1646931180000|2022-03-10 16:53:00|239.62|237.06|239.2|236.64|239.72|237.16|239.2|236.64|0
1646931190000|2022-03-10 16:53:10|238.98|236.42|238.56|236|238.98|236.42|238.35|235.79|0
1646931200000|2022-03-10 16:53:20|238.77|236.21|238.98|236.42|238.98|236.42|238.77|236.21|0
1646931210000|2022-03-10 16:53:30|238.77|236.21|239.19|236.63|239.19|236.63|238.56|236|0
1646931220000|2022-03-10 16:53:40|240.04|237.48|240.04|237.48|240.04|237.48|240.04|237.48|0
1646931230000|2022-03-10 16:53:50|240.25|237.69|241.3|238.74|241.3|238.74|240.25|237.69|0
1646931240000|2022-03-10 16:54:00|241.09|238.53|240.88|238.32|241.3|238.74|240.88|238.32|0
1646931250000|2022-03-10 16:54:10|240.67|238.11|239.61|237.05|240.67|238.11|239.61|237.05|0
1646931260000|2022-03-10 16:54:20|239.93|237.37|240.14|237.58|240.14|237.58|239.83|237.27|0
1646931270000|2022-03-10 16:54:30|239.82|237.26|239.61|237.05|239.82|237.26|239.61|237.05|0
1646931280000|2022-03-10 16:54:40|239.82|237.26|240.04|237.48|240.04|237.48|239.82|237.26|0
1646931290000|2022-03-10 16:54:50|239.61|237.05|239.82|237.26|239.93|237.37|239.61|237.05|0
1646931300000|2022-03-10 16:55:00|240.03|237.47|239.19|236.63|240.03|237.47|239.19|236.63|0
1646931310000|2022-03-10 16:55:10|239.61|237.05|239.4|236.84|239.61|237.05|239.4|236.84|0
1646931320000|2022-03-10 16:55:20|238.98|236.42|238.35|235.79|238.98|236.42|238.35|235.79|0
1646931330000|2022-03-10 16:55:30|238.56|236|238.56|236|238.77|236.21|238.56|236|0
1646931340000|2022-03-10 16:55:40|238.77|236.21|238.56|236|238.98|236.42|238.56|236|0
1646931350000|2022-03-10 16:55:50|238.35|235.79|238.35|235.79|238.35|235.79|238.14|235.58|0
1646931360000|2022-03-10 16:56:00|238.56|236|239.19|236.63|239.19|236.63|238.56|236|0
1646931370000|2022-03-10 16:56:10|239.29|236.73|239.19|236.63|239.29|236.73|239.19|236.63|0
1646931380000|2022-03-10 16:56:20|238.98|236.42|238.98|236.42|238.98|236.42|238.77|236.21|0
1646931390000|2022-03-10 16:56:30|238.77|236.21|238.98|236.42|238.98|236.42|238.56|236|0
1646931400000|2022-03-10 16:56:40|238.77|236.21|238.77|236.21|238.87|236.31|238.77|236.21|0
1646931410000|2022-03-10 16:56:50|238.44|235.88|238.55|235.99|238.55|235.99|238.34|235.78|0
1646931420000|2022-03-10 16:57:00|239.4|236.84|239.4|236.84|239.4|236.84|239.19|236.63|0
1646931430000|2022-03-10 16:57:10|239.61|237.05|239.61|237.05|239.61|237.05|239.61|237.05|0
1646931440000|2022-03-10 16:57:20|239.82|237.26|240.03|237.47|240.03|237.47|239.82|237.26|0
1646931460000|2022-03-10 16:57:40|240.24|237.68|239.71|237.15|240.24|237.68|239.61|237.05|0
1646931470000|2022-03-10 16:57:50|239.61|237.05|239.61|237.05|239.61|237.05|239.39|236.83|0
1646931480000|2022-03-10 16:58:00|239.18|236.62|239.18|236.62|239.18|236.62|238.76|236.2|0
1646931490000|2022-03-10 16:58:10|239.39|236.83|240.03|237.47|240.13|237.57|239.39|236.83|0
1646931500000|2022-03-10 16:58:20|239.82|237.26|240.03|237.47|240.03|237.47|239.82|237.26|0
1646931510000|2022-03-10 16:58:30|240.34|237.78|239.81|237.25|240.34|237.78|239.81|237.25|0
1646931520000|2022-03-10 16:58:40|239.39|236.83|239.18|236.62|239.6|237.04|239.18|236.62|0
1646931530000|2022-03-10 16:58:50|239.39|236.83|240.03|237.47|240.03|237.47|239.39|236.83|0
1646931540000|2022-03-10 16:59:00|239.81|237.25|240.24|237.68|240.45|237.89|239.81|237.25|0
1646931550000|2022-03-10 16:59:10|239.6|237.04|240.02|237.46|240.02|237.46|239.6|237.04|0
1646931560000|2022-03-10 16:59:20|240.45|237.89|240.02|237.46|240.45|237.89|240.02|237.46|0
1646931570000|2022-03-10 16:59:30|240.23|237.67|240.66|238.1|240.66|238.1|240.23|237.67|0
1646931580000|2022-03-10 16:59:40|241.08|238.52|241.18|238.62|241.29|238.73|241.08|238.52|0
1646931590000|2022-03-10 16:59:50|242.35|239.79|242.14|239.58|242.35|239.79|242.14|239.58|0
1646931600000|2022-03-10 17:00:00|241.5|238.94|241.5|238.94|241.5|238.94|241.29|238.73|0
1646931610000|2022-03-10 17:00:10|241.29|238.73|241.71|239.15|241.71|239.15|241.08|238.52|0
1646931620000|2022-03-10 17:00:20|241.5|238.94|241.71|239.15|241.92|239.36|241.5|238.94|0
1646931630000|2022-03-10 17:00:30|241.5|238.94|241.08|238.52|241.5|238.94|241.08|238.52|0
1646931640000|2022-03-10 17:00:40|240.87|238.31|240.44|237.88|240.87|238.31|240.44|237.88|0
1646931650000|2022-03-10 17:00:50|240.87|238.31|241.29|238.73|241.29|238.73|240.87|238.31|0
1646931660000|2022-03-10 17:01:00|241.5|238.94|242.35|239.79|242.35|239.79|241.5|238.94|0
1646931670000|2022-03-10 17:01:10|242.77|240.21|244.04|241.48|244.04|241.48|242.77|240.21|0
1646931680000|2022-03-10 17:01:20|243.62|241.06|244.04|241.48|244.04|241.48|243.4|240.84|0
1646931690000|2022-03-10 17:01:30|244.68|242.12|244.47|241.91|244.68|242.12|244.47|241.91|0
1646931700000|2022-03-10 17:01:40|244.25|241.69|244.04|241.48|244.25|241.69|244.04|241.48|0
1646931710000|2022-03-10 17:01:50|244.25|241.69|244.04|241.48|244.25|241.69|244.04|241.48|0
1646931720000|2022-03-10 17:02:00|243.83|241.27|243.83|241.27|244.04|241.48|243.83|241.27|0
1646931730000|2022-03-10 17:02:10|243.61|241.05|244.04|241.48|244.04|241.48|243.61|241.05|0
1646931740000|2022-03-10 17:02:20|243.83|241.27|243.61|241.05|244.14|241.58|243.61|241.05|0
1646931750000|2022-03-10 17:02:30|243.83|241.27|244.14|241.58|244.14|241.58|243.83|241.27|0
1646931760000|2022-03-10 17:02:40|243.83|241.27|243.83|241.27|243.83|241.27|243.61|241.05|0
1646931770000|2022-03-10 17:02:50|243.93|241.37|243.83|241.27|244.04|241.48|243.83|241.27|0
1646931780000|2022-03-10 17:03:00|243.71|241.15|243.4|240.84|243.71|241.15|243.4|240.84|0
1646931790000|2022-03-10 17:03:10|242.55|239.99|242.44|239.88|242.55|239.99|241.92|239.36|0
1646931800000|2022-03-10 17:03:20|242.55|239.99|242.76|240.2|242.87|240.31|242.55|239.99|0
1646931810000|2022-03-10 17:03:30|242.98|240.42|242.55|239.99|242.98|240.42|242.34|239.78|0
1646931820000|2022-03-10 17:03:40|242.34|239.78|242.55|239.99|242.55|239.99|242.34|239.78|0
1646931830000|2022-03-10 17:03:50|242.34|239.78|242.34|239.78|242.34|239.78|242.13|239.57|0
1646931840000|2022-03-10 17:04:00|242.13|239.57|241.91|239.35|242.13|239.57|241.91|239.35|0
1646931850000|2022-03-10 17:04:10|241.7|239.14|242.34|239.78|242.34|239.78|241.7|239.14|0
1646931860000|2022-03-10 17:04:20|242.76|240.2|243.4|240.84|243.4|240.84|242.76|240.2|0
1646931870000|2022-03-10 17:04:30|243.29|240.73|243.4|240.84|243.4|240.84|243.18|240.62|0
1646931880000|2022-03-10 17:04:40|243.61|241.05|243.4|240.84|243.82|241.26|243.4|240.84|0
1646931890000|2022-03-10 17:04:50|243.18|240.62|243.61|241.05|243.61|241.05|242.97|240.41|0
1646931900000|2022-03-10 17:05:00|243.4|240.84|243.71|241.15|243.92|241.36|243.4|240.84|0
1646931910000|2022-03-10 17:05:10|243.82|241.26|244.24|241.68|244.24|241.68|243.61|241.05|0
1646931920000|2022-03-10 17:05:20|244.67|242.11|244.67|242.11|244.67|242.11|244.46|241.9|0
1646931930000|2022-03-10 17:05:30|244.46|241.9|245.09|242.53|245.09|242.53|244.46|241.9|0
1646931940000|2022-03-10 17:05:40|244.88|242.32|244.88|242.32|245.09|242.53|244.88|242.32|0
1646931950000|2022-03-10 17:05:50|244.98|242.42|245.09|242.53|245.09|242.53|244.98|242.42|0
1646931960000|2022-03-10 17:06:00|245.31|242.75|245.09|242.53|245.52|242.96|245.09|242.53|0
1646931970000|2022-03-10 17:06:10|244.88|242.32|244.88|242.32|244.88|242.32|244.67|242.11|0
1646931980000|2022-03-10 17:06:20|244.03|241.47|243.82|241.26|244.03|241.47|243.82|241.26|0
1646931990000|2022-03-10 17:06:30|244.24|241.68|244.24|241.68|244.24|241.68|244.24|241.68|0
1646932000000|2022-03-10 17:06:40|244.03|241.47|244.03|241.47|244.24|241.68|244.03|241.47|0
1646932010000|2022-03-10 17:06:50|244.45|241.89|244.03|241.47|244.45|241.89|244.03|241.47|0
1646932020000|2022-03-10 17:07:00|243.82|241.26|243.82|241.26|243.82|241.26|243.82|241.26|0
1646932030000|2022-03-10 17:07:10|243.39|240.83|242.75|240.19|243.39|240.83|242.33|239.77|0
1646932040000|2022-03-10 17:07:20|241.91|239.35|241.7|239.14|241.91|239.35|241.7|239.14|0
1646932050000|2022-03-10 17:07:30|241.27|238.71|241.06|238.5|241.27|238.71|241.06|238.5|0
1646932060000|2022-03-10 17:07:40|241.27|238.71|241.48|238.92|241.48|238.92|241.27|238.71|0
1646932070000|2022-03-10 17:07:50|241.27|238.71|242.12|239.56|242.12|239.56|241.27|238.71|0
1646932080000|2022-03-10 17:08:00|242.33|239.77|242.33|239.77|242.33|239.77|242.33|239.77|0
1646932090000|2022-03-10 17:08:10|241.91|239.35|241.69|239.13|241.91|239.35|241.48|238.92|0
1646932100000|2022-03-10 17:08:20|241.27|238.71|241.27|238.71|241.48|238.92|241.06|238.5|0
1646932110000|2022-03-10 17:08:30|241.69|239.13|241.48|238.92|241.69|239.13|241.48|238.92|0
1646932120000|2022-03-10 17:08:40|241.27|238.71|241.27|238.71|241.69|239.13|241.27|238.71|0
1646932130000|2022-03-10 17:08:50|241.06|238.5|240.42|237.86|241.06|238.5|240.42|237.86|0
1646932140000|2022-03-10 17:09:00|240.63|238.07|240.85|238.29|240.85|238.29|240.42|237.86|0
1646932150000|2022-03-10 17:09:10|240.63|238.07|240.18|237.62|240.85|238.29|240.18|237.62|0
1646932160000|2022-03-10 17:09:20|240.07|237.51|240.18|237.62|240.39|237.83|240.07|237.51|0
1646932170000|2022-03-10 17:09:30|240.39|237.83|240.18|237.62|240.39|237.83|240.18|237.62|0
1646932180000|2022-03-10 17:09:40|239.97|237.41|240.65|238.09|240.65|238.09|239.97|237.41|0
1646932190000|2022-03-10 17:09:50|240.34|237.78|240.34|237.78|240.76|238.2|240.34|237.78|0
1646932200000|2022-03-10 17:10:00|240.86|238.3|241.18|238.62|241.61|239.05|240.86|238.3|0
1646932210000|2022-03-10 17:10:10|240.97|238.41|241.4|238.84|241.4|238.84|240.97|238.41|0
1646932220000|2022-03-10 17:10:20|241.61|239.05|241.5|238.94|241.61|239.05|241.5|238.94|0
1646932230000|2022-03-10 17:10:30|242.03|239.47|242.03|239.47|242.24|239.68|242.03|239.47|0
1646932240000|2022-03-10 17:10:40|241.61|239.05|240.76|238.2|241.61|239.05|240.76|238.2|0
1646932250000|2022-03-10 17:10:50|240.55|237.99|240.76|238.2|240.76|238.2|240.34|237.78|0
1646932260000|2022-03-10 17:11:00|240.86|238.3|240.76|238.2|241.07|238.51|240.76|238.2|0
1646932270000|2022-03-10 17:11:10|240.97|238.41|240.44|237.88|240.97|238.41|240.44|237.88|0
1646932280000|2022-03-10 17:11:20|240.33|237.77|240.33|237.77|240.55|237.99|240.33|237.77|0
1646932290000|2022-03-10 17:11:30|240.55|237.99|240.33|237.77|240.55|237.99|240.33|237.77|0
1646932300000|2022-03-10 17:11:40|240.76|238.2|240.43|237.87|240.76|238.2|240.33|237.77|0
1646932310000|2022-03-10 17:11:50|240.33|237.77|239.91|237.35|240.33|237.77|239.91|237.35|0
1646932320000|2022-03-10 17:12:00|240.12|237.56|240.12|237.56|240.12|237.56|239.91|237.35|0
1646932330000|2022-03-10 17:12:10|240.54|237.98|239.91|237.35|240.54|237.98|239.91|237.35|0
1646932340000|2022-03-10 17:12:20|240.12|237.56|239.91|237.35|240.22|237.66|239.91|237.35|0
1646932350000|2022-03-10 17:12:30|239.7|237.14|240.33|237.77|240.33|237.77|239.7|237.14|0
1646932360000|2022-03-10 17:12:40|240.75|238.19|241.39|238.83|241.39|238.83|240.75|238.19|0
1646932370000|2022-03-10 17:12:50|241.81|239.25|241.18|238.62|241.81|239.25|241.18|238.62|0
1646932380000|2022-03-10 17:13:00|241.6|239.04|240.75|238.19|241.6|239.04|240.75|238.19|0
1646932390000|2022-03-10 17:13:10|240.85|238.29|240.96|238.4|240.96|238.4|240.54|237.98|0
1646932400000|2022-03-10 17:13:20|240.75|238.19|240.12|237.56|240.75|238.19|240.12|237.56|0
1646932410000|2022-03-10 17:13:30|239.91|237.35|239.91|237.35|240.12|237.56|239.91|237.35|0
1646932420000|2022-03-10 17:13:40|240.12|237.56|240.12|237.56|240.33|237.77|239.91|237.35|0
1646932430000|2022-03-10 17:13:50|240.33|237.77|240.75|238.19|240.75|238.19|240.33|237.77|0
1646932440000|2022-03-10 17:14:00|240.96|238.4|240.75|238.19|241.17|238.61|240.75|238.19|0
1646932450000|2022-03-10 17:14:10|240.96|238.4|240.33|237.77|240.96|238.4|240.33|237.77|0
1646932460000|2022-03-10 17:14:20|240.54|237.98|240.85|238.29|240.85|238.29|240.54|237.98|0
1646932470000|2022-03-10 17:14:30|240.75|238.19|241.81|239.25|241.81|239.25|240.75|238.19|0
1646932480000|2022-03-10 17:14:40|242.02|239.46|242.02|239.46|242.02|239.46|241.81|239.25|0
1646932490000|2022-03-10 17:14:50|241.81|239.25|242.55|239.99|242.66|240.1|241.81|239.25|0
1646932500000|2022-03-10 17:15:00|242.66|240.1|242.87|240.31|243.29|240.73|242.66|240.1|0
1646932510000|2022-03-10 17:15:10|243.29|240.73|242.55|239.99|243.29|240.73|242.44|239.88|0
1646932520000|2022-03-10 17:15:20|242.66|240.1|243.29|240.73|243.29|240.73|242.66|240.1|0
1646932530000|2022-03-10 17:15:30|243.51|240.95|243.93|241.37|243.93|241.37|243.29|240.73|0
1646932540000|2022-03-10 17:15:40|243.72|241.16|243.72|241.16|243.93|241.37|243.72|241.16|0
1646932550000|2022-03-10 17:15:50|243.93|241.37|243.61|241.05|243.93|241.37|243.5|240.94|0
1646932560000|2022-03-10 17:16:00|243.29|240.73|242.54|239.98|243.29|240.73|242.54|239.98|0
1646932570000|2022-03-10 17:16:10|242.44|239.88|242.23|239.67|242.65|240.09|242.23|239.67|0
1646932580000|2022-03-10 17:16:20|242.65|240.09|242.54|239.98|242.87|240.31|242.54|239.98|0
1646932590000|2022-03-10 17:16:30|242.65|240.09|241.8|239.24|242.65|240.09|241.8|239.24|0
1646932600000|2022-03-10 17:16:40|242.02|239.46|242.12|239.56|242.12|239.56|242.02|239.46|0
1646932610000|2022-03-10 17:16:50|242.87|240.31|243.5|240.94|243.71|241.15|242.87|240.31|0
1646932620000|2022-03-10 17:17:00|243.29|240.73|243.71|241.15|244.14|241.58|243.29|240.73|0
1646932630000|2022-03-10 17:17:10|242.86|240.3|242.86|240.3|242.86|240.3|242.44|239.88|0
1646932640000|2022-03-10 17:17:20|242.97|240.41|242.33|239.77|242.97|240.41|242.33|239.77|0
1646932650000|2022-03-10 17:17:30|242.23|239.67|242.86|240.3|242.86|240.3|242.23|239.67|0
1646932660000|2022-03-10 17:17:40|242.44|239.88|242.33|239.77|242.65|240.09|242.33|239.77|0
1646932670000|2022-03-10 17:17:50|242.01|239.45|242.23|239.67|242.23|239.67|242.01|239.45|0
1646932680000|2022-03-10 17:18:00|242.01|239.45|241.8|239.24|242.01|239.45|241.17|238.61|0
1646932690000|2022-03-10 17:18:10|241.38|238.82|241.59|239.03|241.59|239.03|241.38|238.82|0
1646932700000|2022-03-10 17:18:20|242.01|239.45|241.8|239.24|242.01|239.45|241.8|239.24|0
1646932710000|2022-03-10 17:18:30|241.59|239.03|241.8|239.24|241.9|239.34|241.59|239.03|0
1646932720000|2022-03-10 17:18:40|242.01|239.45|242.86|240.3|242.86|240.3|242.01|239.45|0
1646932730000|2022-03-10 17:18:50|243.07|240.51|242.75|240.19|243.29|240.73|242.75|240.19|0
1646932740000|2022-03-10 17:19:00|242.65|240.09|243.28|240.72|243.28|240.72|242.54|239.98|0
1646932750000|2022-03-10 17:19:10|242.96|240.4|243.39|240.83|243.5|240.94|242.96|240.4|0
1646932760000|2022-03-10 17:19:20|242.86|240.3|243.5|240.94|243.5|240.94|242.86|240.3|0
1646932770000|2022-03-10 17:19:30|243.28|240.72|243.07|240.51|243.28|240.72|243.07|240.51|0
1646932780000|2022-03-10 17:19:40|243.28|240.72|243.28|240.72|243.5|240.94|243.28|240.72|0
1646932790000|2022-03-10 17:19:50|242.96|240.4|243.28|240.72|243.5|240.94|242.96|240.4|0
1646932800000|2022-03-10 17:20:00|243.71|241.15|243.38|240.82|243.71|241.15|243.38|240.82|0
1646932810000|2022-03-10 17:20:10|243.71|241.15|243.28|240.72|243.71|241.15|243.28|240.72|0
1646932820000|2022-03-10 17:20:20|243.07|240.51|242.64|240.08|243.07|240.51|242.64|240.08|0
1646932830000|2022-03-10 17:20:30|242.75|240.19|242.86|240.3|242.86|240.3|242.75|240.19|0
1646932840000|2022-03-10 17:20:40|242.64|240.08|242.75|240.19|243.28|240.72|242.64|240.08|0
1646932850000|2022-03-10 17:20:50|242.64|240.08|242.64|240.08|242.96|240.4|242.64|240.08|0
1646932860000|2022-03-10 17:21:00|243.07|240.51|243.17|240.61|243.17|240.61|242.64|240.08|0
1646932870000|2022-03-10 17:21:10|243.38|240.82|244.13|241.57|244.13|241.57|243.38|240.82|0
1646932880000|2022-03-10 17:21:20|243.92|241.36|244.98|242.42|244.98|242.42|243.92|241.36|0
1646932890000|2022-03-10 17:21:30|245.19|242.63|246.05|243.49|246.05|243.49|244.98|242.42|0
1646932900000|2022-03-10 17:21:40|246.36|243.8|247|244.44|247|244.44|246.36|243.8|0
1646932910000|2022-03-10 17:21:50|247.54|244.98|247.11|244.55|247.54|244.98|247.11|244.55|0
1646932920000|2022-03-10 17:22:00|246.9|244.34|247.54|244.98|247.75|245.19|246.9|244.34|0
1646932930000|2022-03-10 17:22:10|247.75|245.19|250.21|247.65|250.21|247.65|247.75|245.19|0
1646932940000|2022-03-10 17:22:20|250.32|247.76|249.47|246.91|250.32|247.76|249.47|246.91|0
1646932950000|2022-03-10 17:22:30|249.04|246.48|248.82|246.26|249.04|246.48|248.82|246.26|0
1646932960000|2022-03-10 17:22:40|249.47|246.91|249.68|247.12|249.68|247.12|249.47|246.91|0
1646932970000|2022-03-10 17:22:50|249.89|247.33|249.04|246.48|249.89|247.33|249.04|246.48|0
1646932980000|2022-03-10 17:23:00|249.25|246.69|249.68|247.12|249.68|247.12|249.25|246.69|0
1646932990000|2022-03-10 17:23:10|249.89|247.33|249.25|246.69|249.89|247.33|249.25|246.69|0
1646933000000|2022-03-10 17:23:20|249.68|247.12|249.68|247.12|249.68|247.12|249.25|246.69|0
1646933010000|2022-03-10 17:23:30|249.89|247.33|250.32|247.76|250.32|247.76|249.89|247.33|0
1646933020000|2022-03-10 17:23:40|250.11|247.55|250.75|248.19|250.75|248.19|250.11|247.55|0
1646933030000|2022-03-10 17:23:50|250.54|247.98|250.97|248.41|250.97|248.41|250.32|247.76|0
1646933040000|2022-03-10 17:24:00|250.75|248.19|251.39|248.83|251.39|248.83|250.75|248.19|0
1646933050000|2022-03-10 17:24:10|250.75|248.19|250.75|248.19|250.75|248.19|250.54|247.98|0
1646933060000|2022-03-10 17:24:20|250.85|248.29|250.75|248.19|250.96|248.4|250.75|248.19|0
1646933070000|2022-03-10 17:24:30|250.96|248.4|250.75|248.19|250.96|248.4|250.75|248.19|0
1646933080000|2022-03-10 17:24:40|250.53|247.97|250.75|248.19|250.85|248.29|250.53|247.97|0
1646933090000|2022-03-10 17:24:50|250.96|248.4|250.96|248.4|251.18|248.62|250.96|248.4|0
1646933100000|2022-03-10 17:25:00|251.18|248.62|251.39|248.83|251.39|248.83|251.18|248.62|0
1646933110000|2022-03-10 17:25:10|251.61|249.05|251.82|249.26|251.82|249.26|251.61|249.05|0
1646933120000|2022-03-10 17:25:20|251.18|248.62|250.96|248.4|251.18|248.62|250.96|248.4|0
1646933130000|2022-03-10 17:25:30|250.53|247.97|250.75|248.19|250.75|248.19|250.53|247.97|0
1646933140000|2022-03-10 17:25:40|250.53|247.97|249.89|247.33|250.53|247.97|249.89|247.33|0
1646933150000|2022-03-10 17:25:50|249.67|247.11|250.1|247.54|250.1|247.54|249.67|247.11|0
1646933160000|2022-03-10 17:26:00|249.89|247.33|249.46|246.9|249.89|247.33|249.46|246.9|0
1646933170000|2022-03-10 17:26:10|249.24|246.68|249.24|246.68|249.46|246.9|249.03|246.47|0
1646933180000|2022-03-10 17:26:20|249.03|246.47|249.67|247.11|249.67|247.11|249.03|246.47|0
1646933190000|2022-03-10 17:26:30|249.46|246.9|249.24|246.68|249.46|246.9|249.03|246.47|0
1646933200000|2022-03-10 17:26:40|249.89|247.33|250.53|247.97|250.53|247.97|249.89|247.33|0
1646933210000|2022-03-10 17:26:50|250.1|247.54|249.46|246.9|250.1|247.54|249.46|246.9|0
1646933220000|2022-03-10 17:27:00|249.67|247.11|249.24|246.68|249.67|247.11|249.03|246.47|0
1646933230000|2022-03-10 17:27:10|249.13|246.57|249.03|246.47|249.46|246.9|249.03|246.47|0
1646933240000|2022-03-10 17:27:20|249.67|247.11|249.88|247.32|249.88|247.32|249.67|247.11|0
1646933250000|2022-03-10 17:27:30|250.1|247.54|249.77|247.21|250.1|247.54|249.77|247.21|0
1646933260000|2022-03-10 17:27:40|250.1|247.54|249.88|247.32|250.1|247.54|249.88|247.32|0
1646933270000|2022-03-10 17:27:50|250.31|247.75|249.88|247.32|250.31|247.75|249.88|247.32|0
1646933280000|2022-03-10 17:28:00|249.67|247.11|249.24|246.68|249.67|247.11|249.03|246.47|0
1646933290000|2022-03-10 17:28:10|249.03|246.47|249.45|246.89|249.67|247.11|249.03|246.47|0
1646933300000|2022-03-10 17:28:20|249.67|247.11|249.24|246.68|249.67|247.11|249.02|246.46|0
1646933310000|2022-03-10 17:28:30|249.13|246.57|248.6|246.04|249.13|246.57|248.6|246.04|0
1646933320000|2022-03-10 17:28:40|249.02|246.46|249.02|246.46|249.02|246.46|249.02|246.46|0
1646933330000|2022-03-10 17:28:50|249.24|246.68|249.24|246.68|249.24|246.68|249.24|246.68|0
1646933340000|2022-03-10 17:29:00|249.02|246.46|249.24|246.68|249.67|247.11|249.02|246.46|0
1646933350000|2022-03-10 17:29:10|249.34|246.78|249.24|246.68|249.34|246.78|249.02|246.46|0
1646933360000|2022-03-10 17:29:20|249.67|247.11|249.45|246.89|249.67|247.11|249.45|246.89|0
1646933370000|2022-03-10 17:29:30|249.67|247.11|249.88|247.32|250.09|247.53|249.67|247.11|0
1646933380000|2022-03-10 17:29:40|250.31|247.75|250.09|247.53|250.31|247.75|249.88|247.32|0
1646933390000|2022-03-10 17:29:50|249.66|247.1|249.66|247.1|249.88|247.32|249.66|247.1|0
1646933400000|2022-03-10 17:30:00|249.45|246.89|249.45|246.89|249.45|246.89|249.02|246.46|0
1646933410000|2022-03-10 17:30:10|249.66|247.1|249.55|246.99|249.66|247.1|249.23|246.67|0
1646933420000|2022-03-10 17:30:20|249.23|246.67|249.45|246.89|249.45|246.89|249.23|246.67|0
1646933430000|2022-03-10 17:30:30|249.23|246.67|249.66|247.1|249.66|247.1|249.23|246.67|0
1646933440000|2022-03-10 17:30:40|249.45|246.89|249.12|246.56|249.45|246.89|249.02|246.46|0
1646933450000|2022-03-10 17:30:50|249.02|246.46|248.91|246.35|249.02|246.46|248.91|246.35|0
1646933460000|2022-03-10 17:31:00|248.8|246.24|248.8|246.24|248.8|246.24|248.59|246.03|0
1646933470000|2022-03-10 17:31:10|248.59|246.03|249.02|246.46|249.02|246.46|248.59|246.03|0
1646933480000|2022-03-10 17:31:20|248.8|246.24|248.59|246.03|248.8|246.24|248.59|246.03|0
1646933490000|2022-03-10 17:31:30|249.02|246.46|248.8|246.24|249.02|246.46|248.8|246.24|0
1646933500000|2022-03-10 17:31:40|248.91|246.35|248.59|246.03|248.91|246.35|248.59|246.03|0
1646933510000|2022-03-10 17:31:50|248.16|245.6|248.8|246.24|248.8|246.24|248.16|245.6|0
1646933520000|2022-03-10 17:32:00|248.37|245.81|247.73|245.17|248.37|245.81|247.73|245.17|0
1646933530000|2022-03-10 17:32:10|247.62|245.06|247.73|245.17|247.95|245.39|247.62|245.06|0
1646933540000|2022-03-10 17:32:20|247.95|245.39|247.73|245.17|247.95|245.39|247.73|245.17|0
1646933550000|2022-03-10 17:32:30|247.52|244.96|247.52|244.96|247.62|245.06|247.52|244.96|0
1646933560000|2022-03-10 17:32:40|247.94|245.38|247.73|245.17|247.94|245.38|247.73|245.17|0
1646933570000|2022-03-10 17:32:50|247.94|245.38|246.66|244.1|247.94|245.38|246.66|244.1|0
1646933580000|2022-03-10 17:33:00|246.87|244.31|246.87|244.31|247.3|244.74|246.87|244.31|0
1646933590000|2022-03-10 17:33:10|246.66|244.1|246.66|244.1|246.66|244.1|246.66|244.1|0
1646933600000|2022-03-10 17:33:20|246.23|243.67|246.02|243.46|246.45|243.89|246.02|243.46|0
1646933610000|2022-03-10 17:33:30|245.81|243.25|246.02|243.46|246.02|243.46|245.81|243.25|0
1646933620000|2022-03-10 17:33:40|246.23|243.67|246.02|243.46|246.23|243.67|246.02|243.46|0
1646933630000|2022-03-10 17:33:50|245.59|243.03|245.59|243.03|245.59|243.03|245.59|243.03|0
1646933640000|2022-03-10 17:34:00|246.02|243.46|246.23|243.67|246.23|243.67|246.02|243.46|0
1646933650000|2022-03-10 17:34:10|246.44|243.88|246.02|243.46|246.44|243.88|246.02|243.46|0
1646933660000|2022-03-10 17:34:20|245.8|243.24|245.59|243.03|245.8|243.24|245.38|242.82|0
1646933670000|2022-03-10 17:34:30|245.16|242.6|244.95|242.39|245.38|242.82|244.95|242.39|0
1646933680000|2022-03-10 17:34:40|245.16|242.6|245.27|242.71|245.38|242.82|245.16|242.6|0
1646933690000|2022-03-10 17:34:50|245.16|242.6|245.16|242.6|245.38|242.82|245.16|242.6|0
1646933700000|2022-03-10 17:35:00|245.38|242.82|244.31|241.75|245.38|242.82|244.31|241.75|0
1646933710000|2022-03-10 17:35:10|244.1|241.54|243.88|241.32|244.1|241.54|243.88|241.32|0
1646933720000|2022-03-10 17:35:20|243.67|241.11|243.03|240.47|243.67|241.11|243.03|240.47|0
1646933730000|2022-03-10 17:35:30|242.92|240.36|243.46|240.9|243.46|240.9|242.61|240.05|0
1646933740000|2022-03-10 17:35:40|243.67|241.11|242.92|240.36|243.88|241.32|242.92|240.36|0
1646933750000|2022-03-10 17:35:50|242.82|240.26|242.82|240.26|243.03|240.47|242.82|240.26|0
1646933760000|2022-03-10 17:36:00|242.61|240.05|242.18|239.62|242.82|240.26|242.18|239.62|0
1646933770000|2022-03-10 17:36:10|242.5|239.94|241.97|239.41|242.5|239.94|241.97|239.41|0
1646933780000|2022-03-10 17:36:20|242.39|239.83|241.97|239.41|242.39|239.83|241.97|239.41|0
1646933790000|2022-03-10 17:36:30|242.18|239.62|241.97|239.41|242.18|239.62|241.97|239.41|0
1646933800000|2022-03-10 17:36:40|242.18|239.62|241.54|238.98|242.18|239.62|241.54|238.98|0
1646933810000|2022-03-10 17:36:50|241.12|238.56|240.7|238.14|241.12|238.56|240.27|237.71|0
1646933820000|2022-03-10 17:37:00|240.91|238.35|240.48|237.92|240.91|238.35|240.48|237.92|0
1646933830000|2022-03-10 17:37:10|240.91|238.35|240.7|238.14|240.91|238.35|240.7|238.14|0
1646933840000|2022-03-10 17:37:20|240.48|237.92|240.48|237.92|240.8|238.24|240.48|237.92|0
1646933850000|2022-03-10 17:37:30|240.7|238.14|240.91|238.35|241.12|238.56|240.7|238.14|0
1646933860000|2022-03-10 17:37:40|241.12|238.56|241.97|239.41|241.97|239.41|241.12|238.56|0
1646933870000|2022-03-10 17:37:50|241.75|239.19|241.75|239.19|241.97|239.41|241.75|239.19|0
1646933880000|2022-03-10 17:38:00|241.54|238.98|240.48|237.92|241.54|238.98|240.48|237.92|0
1646933890000|2022-03-10 17:38:10|240.27|237.71|240.91|238.35|240.91|238.35|240.27|237.71|0
1646933900000|2022-03-10 17:38:20|240.48|237.92|240.91|238.35|240.91|238.35|240.48|237.92|0
1646933910000|2022-03-10 17:38:30|241.12|238.56|241.12|238.56|241.33|238.77|240.9|238.34|0
1646933920000|2022-03-10 17:38:40|240.9|238.34|240.9|238.34|240.9|238.34|240.9|238.34|0
1646933930000|2022-03-10 17:38:50|241.01|238.45|241.12|238.56|241.12|238.56|240.9|238.34|0
1646933940000|2022-03-10 17:39:00|240.9|238.34|241.12|238.56|241.12|238.56|240.79|238.23|0
1646933950000|2022-03-10 17:39:10|240.9|238.34|240.27|237.71|240.9|238.34|240.27|237.71|0
1646933960000|2022-03-10 17:39:20|240.48|237.92|240.69|238.13|240.69|238.13|240.48|237.92|0
1646933970000|2022-03-10 17:39:30|240.48|237.92|240.69|238.13|240.69|238.13|240.48|237.92|0
1646933980000|2022-03-10 17:39:40|240.9|238.34|240.58|238.02|240.9|238.34|240.58|238.02|0
1646933990000|2022-03-10 17:39:50|240.69|238.13|240.48|237.92|240.69|238.13|240.37|237.81|0
1646934000000|2022-03-10 17:40:00|240.27|237.71|240.48|237.92|240.48|237.92|240.27|237.71|0
1646934010000|2022-03-10 17:40:10|240.69|238.13|240.05|237.49|240.9|238.34|240.05|237.49|0
1646934020000|2022-03-10 17:40:20|239.21|236.65|239.21|236.65|239.21|236.65|239|236.44|0
1646934030000|2022-03-10 17:40:30|239|236.44|239.42|236.86|239.42|236.86|238.57|236.01|0
1646934040000|2022-03-10 17:40:40|239.21|236.65|238.83|236.27|239.21|236.65|238.62|236.06|0
1646934050000|2022-03-10 17:40:50|239.04|236.48|239.68|237.12|239.68|237.12|239.04|236.48|0
1646934060000|2022-03-10 17:41:00|239.89|237.33|239.04|236.48|239.89|237.33|238.83|236.27|0
1646934070000|2022-03-10 17:41:10|239.26|236.7|239.04|236.48|239.68|237.12|239.04|236.48|0
1646934080000|2022-03-10 17:41:20|239.26|236.7|237.98|235.42|239.26|236.7|237.98|235.42|0
1646934090000|2022-03-10 17:41:30|237.77|235.21|237.56|235|237.77|235.21|237.56|235|0
1646934100000|2022-03-10 17:41:40|237.77|235.21|238.19|235.63|238.41|235.85|237.77|235.21|0
1646934110000|2022-03-10 17:41:50|238.41|235.85|238.41|235.85|238.83|236.27|238.41|235.85|0
1646934120000|2022-03-10 17:42:00|238.62|236.06|237.98|235.42|238.62|236.06|237.66|235.1|0
1646934130000|2022-03-10 17:42:10|237.66|235.1|238.4|235.84|238.4|235.84|237.66|235.1|0
1646934140000|2022-03-10 17:42:20|237.77|235.21|238.19|235.63|238.19|235.63|237.77|235.21|0
1646934150000|2022-03-10 17:42:30|238.4|235.84|238.4|235.84|238.4|235.84|238.4|235.84|0
1646934160000|2022-03-10 17:42:40|238.62|236.06|238.4|235.84|238.62|236.06|238.19|235.63|0
1646934170000|2022-03-10 17:42:50|238.19|235.63|238.4|235.84|238.4|235.84|237.98|235.42|0
1646934180000|2022-03-10 17:43:00|238.19|235.63|238.83|236.27|238.83|236.27|238.19|235.63|0
1646934190000|2022-03-10 17:43:10|238.61|236.05|238.19|235.63|238.61|236.05|238.08|235.52|0
1646934200000|2022-03-10 17:43:20|238.4|235.84|238.61|236.05|238.61|236.05|238.4|235.84|0
1646934210000|2022-03-10 17:43:30|238.5|235.94|238.4|235.84|238.61|236.05|238.4|235.84|0
1646934220000|2022-03-10 17:43:40|238.83|236.27|238.4|235.84|238.83|236.27|238.4|235.84|0
1646934230000|2022-03-10 17:43:50|237.77|235.21|237.34|234.78|237.98|235.42|237.34|234.78|0
1646934240000|2022-03-10 17:44:00|237.13|234.57|238.08|235.52|238.08|235.52|237.13|234.57|0
1646934250000|2022-03-10 17:44:10|238.19|235.63|237.98|235.42|238.4|235.84|237.98|235.42|0
1646934260000|2022-03-10 17:44:20|237.76|235.2|238.19|235.63|238.19|235.63|237.76|235.2|0
1646934270000|2022-03-10 17:44:30|237.34|234.78|237.34|234.78|237.55|234.99|237.34|234.78|0
1646934280000|2022-03-10 17:44:40|237.55|234.99|237.76|235.2|237.76|235.2|237.55|234.99|0
1646934290000|2022-03-10 17:44:50|237.98|235.42|238.4|235.84|238.4|235.84|237.98|235.42|0
1646934300000|2022-03-10 17:45:00|237.76|235.2|237.86|235.3|237.86|235.3|237.76|235.2|0
1646934310000|2022-03-10 17:45:10|237.76|235.2|237.34|234.78|237.76|235.2|237.34|234.78|0
1646934320000|2022-03-10 17:45:20|237.55|234.99|237.97|235.41|237.97|235.41|237.55|234.99|0
1646934330000|2022-03-10 17:45:30|237.86|235.3|237.13|234.57|237.86|235.3|237.13|234.57|0
1646934340000|2022-03-10 17:45:40|237.55|234.99|237.23|234.67|237.55|234.99|237.13|234.57|0
1646934350000|2022-03-10 17:45:50|237.55|234.99|237.76|235.2|237.97|235.41|237.55|234.99|0
1646934360000|2022-03-10 17:46:00|237.55|234.99|237.55|234.99|237.55|234.99|237.23|234.67|0
1646934370000|2022-03-10 17:46:10|237.34|234.78|237.34|234.78|237.44|234.88|237.13|234.57|0
1646934380000|2022-03-10 17:46:20|237.13|234.57|237.65|235.09|237.65|235.09|237.13|234.57|0
1646934390000|2022-03-10 17:46:30|237.55|234.99|237.55|234.99|237.55|234.99|237.34|234.78|0
1646934400000|2022-03-10 17:46:40|238.18|235.62|238.39|235.83|238.39|235.83|238.18|235.62|0
1646934410000|2022-03-10 17:46:50|238.82|236.26|238.82|236.26|238.82|236.26|238.82|236.26|0
1646934420000|2022-03-10 17:47:00|238.92|236.36|239.24|236.68|239.24|236.68|238.82|236.26|0
1646934430000|2022-03-10 17:47:10|239.03|236.47|239.67|237.11|239.67|237.11|239.03|236.47|0
1646934440000|2022-03-10 17:47:20|239.45|236.89|239.24|236.68|239.56|237|239.24|236.68|0
1646934450000|2022-03-10 17:47:30|239.03|236.47|239.45|236.89|239.45|236.89|238.82|236.26|0
1646934460000|2022-03-10 17:47:40|239.66|237.1|240.09|237.53|240.09|237.53|239.66|237.1|0
1646934470000|2022-03-10 17:47:50|239.66|237.1|239.45|236.89|239.66|237.1|239.24|236.68|0
1646934480000|2022-03-10 17:48:00|239.24|236.68|240.09|237.53|240.09|237.53|239.24|236.68|0
1646934490000|2022-03-10 17:48:10|240.3|237.74|240.09|237.53|240.51|237.95|240.09|237.53|0
1646934500000|2022-03-10 17:48:20|239.88|237.32|239.88|237.32|240.51|237.95|239.88|237.32|0
1646934510000|2022-03-10 17:48:30|239.66|237.1|239.66|237.1|239.88|237.32|239.66|237.1|0
1646934520000|2022-03-10 17:48:40|239.24|236.68|239.45|236.89|239.55|236.99|239.24|236.68|0
1646934530000|2022-03-10 17:48:50|239.24|236.68|239.03|236.47|239.24|236.68|238.81|236.25|0
1646934540000|2022-03-10 17:49:00|238.81|236.25|239.24|236.68|239.24|236.68|238.81|236.25|0
1646934550000|2022-03-10 17:49:10|239.66|237.1|240.3|237.74|240.3|237.74|239.66|237.1|0
1646934560000|2022-03-10 17:49:20|240.09|237.53|240.51|237.95|240.72|238.16|240.09|237.53|0
1646934570000|2022-03-10 17:49:30|240.3|237.74|240.72|238.16|240.72|238.16|240.3|237.74|0
1646934580000|2022-03-10 17:49:40|240.51|237.95|240.3|237.74|240.51|237.95|240.3|237.74|0
1646934590000|2022-03-10 17:49:50|240.08|237.52|240.4|237.84|240.4|237.84|239.87|237.31|0
1646934600000|2022-03-10 17:50:00|240.3|237.74|240.51|237.95|240.51|237.95|239.87|237.31|0
1646934610000|2022-03-10 17:50:10|240.61|238.05|240.3|237.74|240.61|238.05|240.3|237.74|0
1646934620000|2022-03-10 17:50:20|240.4|237.84|240.93|238.37|240.93|238.37|240.3|237.74|0
1646934630000|2022-03-10 17:50:30|240.61|238.05|240.61|238.05|240.72|238.16|240.61|238.05|0
1646934640000|2022-03-10 17:50:40|240.3|237.74|240.08|237.52|240.3|237.74|240.08|237.52|0
1646934650000|2022-03-10 17:50:50|239.87|237.31|239.02|236.46|239.87|237.31|239.02|236.46|0
1646934660000|2022-03-10 17:51:00|239.23|236.67|239.02|236.46|239.23|236.67|239.02|236.46|0
1646934670000|2022-03-10 17:51:10|238.81|236.25|239.02|236.46|239.02|236.46|238.81|236.25|0
1646934680000|2022-03-10 17:51:20|238.6|236.04|238.81|236.25|238.81|236.25|238.6|236.04|0
1646934690000|2022-03-10 17:51:30|238.6|236.04|239.44|236.88|239.44|236.88|238.6|236.04|0
1646934700000|2022-03-10 17:51:40|239.12|236.56|239.23|236.67|239.23|236.67|239.02|236.46|0
1646934710000|2022-03-10 17:51:50|239.02|236.46|238.27|235.71|239.02|236.46|238.27|235.71|0
1646934720000|2022-03-10 17:52:00|238.17|235.61|238.17|235.61|238.17|235.61|237.96|235.4|0
1646934730000|2022-03-10 17:52:10|237.75|235.19|237.42|234.86|237.75|235.19|237.32|234.76|0
1646934740000|2022-03-10 17:52:20|237.11|234.55|236.05|233.49|237.11|234.55|236.05|233.49|0
1646934750000|2022-03-10 17:52:30|235.84|233.28|235.63|233.07|235.84|233.28|235.42|232.86|0
1646934760000|2022-03-10 17:52:40|235.42|232.86|236.26|233.7|236.26|233.7|235.42|232.86|0
1646934770000|2022-03-10 17:52:50|236.69|234.13|236.69|234.13|236.69|234.13|236.48|233.92|0
1646934780000|2022-03-10 17:53:00|236.48|233.92|235.73|233.17|236.48|233.92|235.73|233.17|0
1646934790000|2022-03-10 17:53:10|235.52|232.96|235.63|233.07|235.63|233.07|235.52|232.96|0
1646934800000|2022-03-10 17:53:20|235.42|232.86|235.42|232.86|235.63|233.07|235.42|232.86|0
1646934810000|2022-03-10 17:53:30|235.21|232.65|235.21|232.65|235.21|232.65|235.21|232.65|0
1646934820000|2022-03-10 17:53:40|235.42|232.86|235.42|232.86|235.42|232.86|235.21|232.65|0
1646934830000|2022-03-10 17:53:50|235.84|233.28|235.84|233.28|235.84|233.28|235.63|233.07|0
1646934840000|2022-03-10 17:54:00|235.63|233.07|235.84|233.28|235.84|233.28|235.63|233.07|0
1646934850000|2022-03-10 17:54:10|235.63|233.07|235.21|232.65|235.84|233.28|235.21|232.65|0
1646934860000|2022-03-10 17:54:20|235.42|232.86|235.63|233.07|235.63|233.07|235.42|232.86|0
1646934870000|2022-03-10 17:54:30|235.42|232.86|235.42|232.86|235.84|233.28|235.42|232.86|0
1646934880000|2022-03-10 17:54:40|234.78|232.22|234.78|232.22|234.99|232.43|234.78|232.22|0
1646934890000|2022-03-10 17:54:50|235.41|232.85|235.63|233.07|236.05|233.49|235.41|232.85|0
1646934900000|2022-03-10 17:55:00|236.05|233.49|236.47|233.91|236.47|233.91|236.05|233.49|0
1646934910000|2022-03-10 17:55:10|236.68|234.12|236.68|234.12|236.68|234.12|236.68|234.12|0
1646934920000|2022-03-10 17:55:20|236.47|233.91|236.26|233.7|236.47|233.91|236.26|233.7|0
1646934930000|2022-03-10 17:55:30|236.47|233.91|237.31|234.75|237.31|234.75|236.47|233.91|0
1646934940000|2022-03-10 17:55:40|237.53|234.97|237.63|235.07|237.63|235.07|237.53|234.97|0
1646934950000|2022-03-10 17:55:50|237.31|234.75|236.68|234.12|237.31|234.75|236.68|234.12|0
1646934960000|2022-03-10 17:56:00|237.1|234.54|237.31|234.75|237.31|234.75|236.89|234.33|0
1646934970000|2022-03-10 17:56:10|237.1|234.54|236.89|234.33|237.1|234.54|236.89|234.33|0
1646934980000|2022-03-10 17:56:20|237.1|234.54|236.68|234.12|237.1|234.54|236.68|234.12|0
1646934990000|2022-03-10 17:56:30|237.1|234.54|237.1|234.54|237.1|234.54|236.89|234.33|0
1646935000000|2022-03-10 17:56:40|237.31|234.75|237.52|234.96|237.52|234.96|237.31|234.75|0
1646935010000|2022-03-10 17:56:50|237.95|235.39|237.52|234.96|238.16|235.6|237.52|234.96|0
1646935020000|2022-03-10 17:57:00|237.31|234.75|237.31|234.75|237.31|234.75|237.31|234.75|0
1646935030000|2022-03-10 17:57:10|237.52|234.96|237.1|234.54|237.52|234.96|237.1|234.54|0
1646935040000|2022-03-10 17:57:20|237.52|234.96|237.31|234.75|237.52|234.96|237.31|234.75|0
1646935050000|2022-03-10 17:57:30|236.89|234.33|236.89|234.33|236.89|234.33|236.68|234.12|0
1646935060000|2022-03-10 17:57:40|236.68|234.12|236.89|234.33|236.89|234.33|236.68|234.12|0
1646935070000|2022-03-10 17:57:50|237.31|234.75|237.1|234.54|237.31|234.75|237.1|234.54|0
1646935080000|2022-03-10 17:58:00|236.78|234.22|236.25|233.69|236.78|234.22|236.25|233.69|0
1646935090000|2022-03-10 17:58:10|235.83|233.27|236.04|233.48|236.04|233.48|235.83|233.27|0
1646935100000|2022-03-10 17:58:20|236.46|233.9|236.46|233.9|236.67|234.11|236.46|233.9|0
1646935120000|2022-03-10 17:58:40|236.67|234.11|236.88|234.32|236.88|234.32|236.67|234.11|0
1646935130000|2022-03-10 17:58:50|237.52|234.96|237.94|235.38|237.94|235.38|237.52|234.96|0
1646935140000|2022-03-10 17:59:00|237.31|234.75|237.73|235.17|237.73|235.17|237.31|234.75|0
1646935150000|2022-03-10 17:59:10|237.31|234.75|237.73|235.17|237.73|235.17|237.31|234.75|0
1646935160000|2022-03-10 17:59:20|237.94|235.38|237.52|234.96|237.94|235.38|237.52|234.96|0
1646935170000|2022-03-10 17:59:30|237.31|234.75|237.31|234.75|237.52|234.96|237.31|234.75|0
1646935180000|2022-03-10 17:59:40|236.67|234.11|236.77|234.21|236.77|234.21|236.46|233.9|0
1646935190000|2022-03-10 17:59:50|236.46|233.9|236.88|234.32|236.88|234.32|236.46|233.9|0
1646935200000|2022-03-10 18:00:00|237.19|234.63|236.67|234.11|237.19|234.63|236.67|234.11|0
1646935210000|2022-03-10 18:00:10|237.09|234.53|237.09|234.53|237.3|234.74|237.09|234.53|0
1646935220000|2022-03-10 18:00:20|236.67|234.11|236.67|234.11|236.67|234.11|236.46|233.9|0
1646935230000|2022-03-10 18:00:30|236.88|234.32|236.67|234.11|236.88|234.32|236.67|234.11|0
1646935240000|2022-03-10 18:00:40|236.56|234|236.67|234.11|236.67|234.11|236.46|233.9|0
1646935250000|2022-03-10 18:00:50|236.25|233.69|236.46|233.9|236.46|233.9|236.25|233.69|0
1646935260000|2022-03-10 18:01:00|236.67|234.11|237.09|234.53|237.09|234.53|236.67|234.11|0
1646935270000|2022-03-10 18:01:10|237.3|234.74|237.3|234.74|237.3|234.74|237.19|234.63|0
1646935280000|2022-03-10 18:01:20|237.09|234.53|237.4|234.84|237.4|234.84|237.09|234.53|0
1646935290000|2022-03-10 18:01:30|237.51|234.95|237.51|234.95|237.51|234.95|237.3|234.74|0
1646935300000|2022-03-10 18:01:40|237.3|234.74|237.3|234.74|237.72|235.16|237.3|234.74|0
1646935310000|2022-03-10 18:01:50|237.51|234.95|237.3|234.74|237.51|234.95|237.3|234.74|0
1646935320000|2022-03-10 18:02:00|237.4|234.84|239.21|236.65|239.21|236.65|237.4|234.84|0
1646935330000|2022-03-10 18:02:10|239.63|237.07|239.95|237.39|239.95|237.39|239.42|236.86|0
1646935340000|2022-03-10 18:02:20|239.84|237.28|240.27|237.71|241.54|238.98|239.84|237.28|0
1646935350000|2022-03-10 18:02:30|240.06|237.5|239.84|237.28|240.06|237.5|239.63|237.07|0
1646935360000|2022-03-10 18:02:40|240.05|237.49|240.05|237.49|240.05|237.49|240.05|237.49|0
1646935370000|2022-03-10 18:02:50|239.73|237.17|239.2|236.64|239.73|237.17|239.2|236.64|0
1646935380000|2022-03-10 18:03:00|239.42|236.86|238.99|236.43|239.42|236.86|238.99|236.43|0
1646935390000|2022-03-10 18:03:10|238.14|235.58|237.51|234.95|238.14|235.58|237.51|234.95|0
1646935400000|2022-03-10 18:03:20|237.61|235.05|236.66|234.1|237.61|235.05|236.66|234.1|0
1646935410000|2022-03-10 18:03:30|236.03|233.47|236.66|234.1|236.66|234.1|236.03|233.47|0
1646935420000|2022-03-10 18:03:40|236.87|234.31|236.45|233.89|236.87|234.31|236.24|233.68|0
1646935430000|2022-03-10 18:03:50|236.24|233.68|236.76|234.2|236.76|234.2|236.24|233.68|0
1646935440000|2022-03-10 18:04:00|236.87|234.31|236.03|233.47|236.87|234.31|236.03|233.47|0
1646935450000|2022-03-10 18:04:10|235.81|233.25|234.97|232.41|235.81|233.25|234.97|232.41|0
1646935460000|2022-03-10 18:04:20|234.76|232.2|234.97|232.41|234.97|232.41|234.76|232.2|0
1646935470000|2022-03-10 18:04:30|235.18|232.62|234.76|232.2|235.18|232.62|234.76|232.2|0
1646935480000|2022-03-10 18:04:40|234.55|231.99|234.76|232.2|234.76|232.2|234.55|231.99|0
1646935490000|2022-03-10 18:04:50|234.55|231.99|234.13|231.57|234.55|231.99|234.02|231.46|0
1646935500000|2022-03-10 18:05:00|234.34|231.78|234.34|231.78|234.34|231.78|234.34|231.78|0
1646935510000|2022-03-10 18:05:10|234.55|231.99|235.39|232.83|235.39|232.83|234.55|231.99|0
1646935520000|2022-03-10 18:05:20|235.28|232.72|234.76|232.2|235.28|232.72|234.76|232.2|0
1646935530000|2022-03-10 18:05:30|234.97|232.41|235.18|232.62|235.39|232.83|234.97|232.41|0
1646935540000|2022-03-10 18:05:40|235.07|232.51|234.97|232.41|235.18|232.62|234.97|232.41|0
1646935550000|2022-03-10 18:05:50|234.76|232.2|235.39|232.83|235.39|232.83|234.76|232.2|0
1646935560000|2022-03-10 18:06:00|235.18|232.62|236.66|234.1|236.66|234.1|235.18|232.62|0
1646935570000|2022-03-10 18:06:10|236.87|234.31|236.23|233.67|236.87|234.31|236.23|233.67|0
1646935580000|2022-03-10 18:06:20|236.44|233.88|237.71|235.15|237.71|235.15|236.44|233.88|0
1646935590000|2022-03-10 18:06:30|238.14|235.58|238.24|235.68|238.24|235.68|237.71|235.15|0
1646935600000|2022-03-10 18:06:40|237.92|235.36|237.5|234.94|237.92|235.36|237.5|234.94|0
1646935610000|2022-03-10 18:06:50|237.29|234.73|237.92|235.36|237.92|235.36|237.29|234.73|0
1646935620000|2022-03-10 18:07:00|238.14|235.58|238.13|235.57|238.14|235.58|238.13|235.57|0
1646935630000|2022-03-10 18:07:10|238.45|235.89|238.77|236.21|238.77|236.21|238.45|235.89|0
1646935640000|2022-03-10 18:07:20|238.35|235.79|237.92|235.36|238.56|236|237.92|235.36|0
1646935650000|2022-03-10 18:07:30|237.71|235.15|238.13|235.57|238.13|235.57|237.71|235.15|0
1646935660000|2022-03-10 18:07:40|237.5|234.94|237.29|234.73|237.5|234.94|237.29|234.73|0
1646935670000|2022-03-10 18:07:50|236.86|234.3|237.5|234.94|237.5|234.94|236.86|234.3|0
1646935680000|2022-03-10 18:08:00|237.92|235.36|238.13|235.57|238.56|236|237.92|235.36|0
1646935690000|2022-03-10 18:08:10|237.71|235.15|237.5|234.94|237.71|235.15|237.5|234.94|0
1646935700000|2022-03-10 18:08:20|237.71|235.15|238.13|235.57|238.13|235.57|237.5|234.94|0
1646935710000|2022-03-10 18:08:30|237.92|235.36|237.6|235.04|238.13|235.57|237.6|235.04|0
1646935720000|2022-03-10 18:08:40|237.92|235.36|237.5|234.94|237.92|235.36|237.5|234.94|0
1646935730000|2022-03-10 18:08:50|237.71|235.15|237.5|234.94|237.71|235.15|237.17|234.61|0
1646935740000|2022-03-10 18:09:00|237.07|234.51|237.28|234.72|237.38|234.82|237.07|234.51|0
1646935750000|2022-03-10 18:09:10|237.07|234.51|237.71|235.15|237.71|235.15|237.07|234.51|0
1646935760000|2022-03-10 18:09:20|237.49|234.93|237.07|234.51|237.49|234.93|237.07|234.51|0
1646935770000|2022-03-10 18:09:30|236.96|234.4|237.17|234.61|237.17|234.61|236.96|234.4|0
1646935780000|2022-03-10 18:09:40|237.07|234.51|237.28|234.72|237.28|234.72|236.86|234.3|0
1646935790000|2022-03-10 18:09:50|237.7|235.14|237.49|234.93|237.7|235.14|237.49|234.93|0
1646935800000|2022-03-10 18:10:00|237.7|235.14|237.07|234.51|237.7|235.14|236.65|234.09|0
1646935810000|2022-03-10 18:10:10|236.86|234.3|237.7|235.14|237.7|235.14|236.86|234.3|0
1646935820000|2022-03-10 18:10:20|237.92|235.36|237.92|235.36|238.13|235.57|237.92|235.36|0
1646935830000|2022-03-10 18:10:30|237.7|235.14|238.13|235.57|238.13|235.57|237.7|235.14|0
1646935840000|2022-03-10 18:10:40|238.76|236.2|239.5|236.94|239.5|236.94|238.76|236.2|0
1646935850000|2022-03-10 18:10:50|239.4|236.84|239.82|237.26|240.04|237.48|239.4|236.84|0
1646935860000|2022-03-10 18:11:00|239.4|236.84|238.76|236.2|239.4|236.84|238.76|236.2|0
1646935870000|2022-03-10 18:11:10|238.97|236.41|239.82|237.26|239.82|237.26|238.97|236.41|0
1646935880000|2022-03-10 18:11:20|239.61|237.05|239.4|236.84|239.61|237.05|239.4|236.84|0
1646935890000|2022-03-10 18:11:30|239.61|237.05|239.4|236.84|239.61|237.05|239.18|236.62|0
1646935900000|2022-03-10 18:11:40|239.18|236.62|239.71|237.15|239.71|237.15|239.18|236.62|0
1646935910000|2022-03-10 18:11:50|240.03|237.47|240.25|237.69|240.25|237.69|240.03|237.47|0
1646935920000|2022-03-10 18:12:00|239.82|237.26|240.25|237.69|240.25|237.69|239.82|237.26|0
1646935930000|2022-03-10 18:12:10|241.74|239.18|241.95|239.39|241.95|239.39|241.74|239.18|0
1646935940000|2022-03-10 18:12:20|241.52|238.96|242.16|239.6|242.16|239.6|241.31|238.75|0
1646935950000|2022-03-10 18:12:30|241.95|239.39|242.59|240.03|242.59|240.03|241.73|239.17|0
1646935960000|2022-03-10 18:12:40|242.37|239.81|241.73|239.17|242.37|239.81|241.73|239.17|0
1646935970000|2022-03-10 18:12:50|241.62|239.06|241.84|239.28|241.95|239.39|241.52|238.96|0
1646935980000|2022-03-10 18:13:00|242.05|239.49|242.16|239.6|242.47|239.91|241.95|239.39|0
1646935990000|2022-03-10 18:13:10|242.37|239.81|241.95|239.39|242.37|239.81|241.73|239.17|0
1646936000000|2022-03-10 18:13:20|242.58|240.02|242.37|239.81|242.58|240.02|242.37|239.81|0
1646936010000|2022-03-10 18:13:30|242.26|239.7|241.94|239.38|242.26|239.7|241.94|239.38|0
1646936020000|2022-03-10 18:13:40|241.73|239.17|241.52|238.96|241.73|239.17|241.52|238.96|0
1646936030000|2022-03-10 18:13:50|241.31|238.75|240.98|238.42|241.31|238.75|240.98|238.42|0
1646936040000|2022-03-10 18:14:00|240.88|238.32|240.88|238.32|241.09|238.53|240.88|238.32|0
1646936050000|2022-03-10 18:14:10|241.09|238.53|240.88|238.32|241.09|238.53|240.67|238.11|0
1646936060000|2022-03-10 18:14:20|241.09|238.53|241.09|238.53|241.09|238.53|241.09|238.53|0
1646936070000|2022-03-10 18:14:30|240.88|238.32|239.18|236.62|240.88|238.32|239.18|236.62|0
1646936080000|2022-03-10 18:14:40|238.97|236.41|238.75|236.19|238.97|236.41|238.75|236.19|0
1646936090000|2022-03-10 18:14:50|238.33|235.77|238.96|236.4|239.18|236.62|238.33|235.77|0
1646936100000|2022-03-10 18:15:00|238.85|236.29|237.9|235.34|238.85|236.29|237.9|235.34|0
1646936110000|2022-03-10 18:15:10|238.54|235.98|239.18|236.62|239.18|236.62|238.54|235.98|0
1646936120000|2022-03-10 18:15:20|238.96|236.4|239.18|236.62|239.18|236.62|238.75|236.19|0
1646936130000|2022-03-10 18:15:30|238.54|235.98|238.54|235.98|238.75|236.19|238.54|235.98|0
1646936140000|2022-03-10 18:15:40|238.75|236.19|238.54|235.98|238.75|236.19|238.54|235.98|0
1646936150000|2022-03-10 18:15:50|238.75|236.19|239.17|236.61|239.17|236.61|238.54|235.98|0
1646936160000|2022-03-10 18:16:00|239.39|236.83|239.81|237.25|240.02|237.46|239.39|236.83|0
1646936170000|2022-03-10 18:16:10|240.02|237.46|240.87|238.31|240.87|238.31|240.02|237.46|0
1646936180000|2022-03-10 18:16:20|240.66|238.1|240.66|238.1|240.76|238.2|240.66|238.1|0
1646936190000|2022-03-10 18:16:30|240.55|237.99|241.51|238.95|241.51|238.95|240.55|237.99|0
1646936200000|2022-03-10 18:16:40|241.19|238.63|240.45|237.89|241.19|238.63|240.45|237.89|0
1646936210000|2022-03-10 18:16:50|240.55|237.99|240.66|238.1|240.87|238.31|240.45|237.89|0
1646936220000|2022-03-10 18:17:00|241.09|238.53|241.3|238.74|241.3|238.74|240.66|238.1|0
1646936230000|2022-03-10 18:17:10|241.08|238.52|240.66|238.1|241.08|238.52|240.66|238.1|0
1646936240000|2022-03-10 18:17:20|240.87|238.31|241.08|238.52|241.3|238.74|240.87|238.31|0
1646936250000|2022-03-10 18:17:30|240.76|238.2|241.72|239.16|241.72|239.16|240.76|238.2|0
1646936260000|2022-03-10 18:17:40|242.15|239.59|241.94|239.38|242.15|239.59|241.72|239.16|0
1646936270000|2022-03-10 18:17:50|241.72|239.16|241.82|239.26|241.82|239.26|241.51|238.95|0
1646936280000|2022-03-10 18:18:00|241.93|239.37|241.72|239.16|241.93|239.37|241.72|239.16|0
1646936290000|2022-03-10 18:18:10|241.3|238.74|240.44|237.88|241.3|238.74|240.44|237.88|0
1646936300000|2022-03-10 18:18:20|240.87|238.31|240.87|238.31|240.87|238.31|240.87|238.31|0
1646936310000|2022-03-10 18:18:30|241.29|238.73|241.29|238.73|241.29|238.73|241.29|238.73|0
1646936320000|2022-03-10 18:18:40|241.51|238.95|241.72|239.16|241.93|239.37|241.51|238.95|0
1646936330000|2022-03-10 18:18:50|241.93|239.37|243|240.44|243.43|240.87|241.93|239.37|0
1646936340000|2022-03-10 18:19:00|243.21|240.65|244.92|242.36|244.92|242.36|243.21|240.65|0
1646936350000|2022-03-10 18:19:10|244.71|242.15|244.81|242.25|244.92|242.36|244.71|242.15|0
1646936360000|2022-03-10 18:19:20|246.21|243.65|245.78|243.22|246.21|243.65|245.78|243.22|0
1646936370000|2022-03-10 18:19:30|245.56|243|246.09|243.53|246.09|243.53|245.35|242.79|0
1646936380000|2022-03-10 18:19:40|246.21|243.65|246.21|243.65|246.42|243.86|246.21|243.65|0
1646936390000|2022-03-10 18:19:50|246.31|243.75|245.99|243.43|246.31|243.75|245.99|243.43|0
1646936400000|2022-03-10 18:20:00|245.78|243.22|245.13|242.57|245.78|243.22|244.71|242.15|0
1646936410000|2022-03-10 18:20:10|245.35|242.79|246.63|244.07|246.63|244.07|245.35|242.79|0
1646936420000|2022-03-10 18:20:20|246.42|243.86|246.52|243.96|246.63|244.07|246.42|243.86|0
1646936430000|2022-03-10 18:20:30|247.17|244.61|246.63|244.07|247.17|244.61|246.63|244.07|0
1646936440000|2022-03-10 18:20:40|246.42|243.86|246.63|244.07|246.63|244.07|246.42|243.86|0
1646936450000|2022-03-10 18:20:50|246.2|243.64|246.2|243.64|246.2|243.64|246.2|243.64|0
1646936460000|2022-03-10 18:21:00|246.42|243.86|246.2|243.64|246.42|243.86|246.2|243.64|0
1646936470000|2022-03-10 18:21:10|245.99|243.43|245.13|242.57|245.99|243.43|245.13|242.57|0
1646936480000|2022-03-10 18:21:20|244.92|242.36|243.21|240.65|244.92|242.36|242.99|240.43|0
1646936490000|2022-03-10 18:21:30|243.42|240.86|242.78|240.22|243.42|240.86|242.78|240.22|0
1646936500000|2022-03-10 18:21:40|242.14|239.58|242.78|240.22|242.99|240.43|242.14|239.58|0
1646936510000|2022-03-10 18:21:50|242.99|240.43|243.21|240.65|243.42|240.86|242.99|240.43|0
1646936520000|2022-03-10 18:22:00|242.99|240.43|243.85|241.29|243.85|241.29|242.57|240.01|0
1646936530000|2022-03-10 18:22:10|243.42|240.86|243.63|241.07|243.63|241.07|243.42|240.86|0
1646936540000|2022-03-10 18:22:20|243.42|240.86|243.63|241.07|243.63|241.07|243.31|240.75|0
1646936550000|2022-03-10 18:22:30|243.42|240.86|242.99|240.43|243.63|241.07|242.99|240.43|0
1646936560000|2022-03-10 18:22:40|243.2|240.64|243.2|240.64|243.2|240.64|242.99|240.43|0
1646936570000|2022-03-10 18:22:50|243.84|241.28|244.27|241.71|244.27|241.71|243.84|241.28|0
1646936580000|2022-03-10 18:23:00|244.49|241.93|243.84|241.28|244.49|241.93|243.84|241.28|0
1646936590000|2022-03-10 18:23:10|244.06|241.5|243.63|241.07|244.27|241.71|243.63|241.07|0
1646936600000|2022-03-10 18:23:20|244.06|241.5|243.42|240.86|244.06|241.5|243.42|240.86|0
1646936610000|2022-03-10 18:23:30|243.84|241.28|243.42|240.86|243.84|241.28|243.42|240.86|0
1646936620000|2022-03-10 18:23:40|243.2|240.64|243.2|240.64|243.2|240.64|243.2|240.64|0
1646936630000|2022-03-10 18:23:50|242.77|240.21|243.41|240.85|243.41|240.85|242.77|240.21|0
1646936640000|2022-03-10 18:24:00|242.99|240.43|243.63|241.07|243.63|241.07|242.99|240.43|0
1646936650000|2022-03-10 18:24:10|243.41|240.85|243.41|240.85|243.41|240.85|243.2|240.64|0
1646936660000|2022-03-10 18:24:20|243.2|240.64|243.84|241.28|243.84|241.28|243.2|240.64|0
1646936670000|2022-03-10 18:24:30|243.63|241.07|243.41|240.85|244.16|241.6|243.41|240.85|0
1646936680000|2022-03-10 18:24:40|243.84|241.28|244.27|241.71|244.27|241.71|243.84|241.28|0
1646936690000|2022-03-10 18:24:50|244.48|241.92|244.27|241.71|244.48|241.92|244.27|241.71|0
1646936700000|2022-03-10 18:25:00|244.05|241.49|243.41|240.85|244.05|241.49|243.41|240.85|0
1646936710000|2022-03-10 18:25:10|243.2|240.64|243.94|241.38|244.05|241.49|243.2|240.64|0
1646936720000|2022-03-10 18:25:20|242.77|240.21|242.56|240|242.77|240.21|242.34|239.78|0
1646936730000|2022-03-10 18:25:30|242.34|239.78|242.34|239.78|242.77|240.21|242.13|239.57|0
1646936740000|2022-03-10 18:25:40|241.92|239.36|241.92|239.36|241.92|239.36|241.7|239.14|0
1646936750000|2022-03-10 18:25:50|241.7|239.14|241.49|238.93|241.7|239.14|241.28|238.72|0
1646936760000|2022-03-10 18:26:00|241.81|239.25|241.49|238.93|241.92|239.36|241.49|238.93|0
1646936770000|2022-03-10 18:26:10|242.13|239.57|241.7|239.14|242.13|239.57|241.7|239.14|0
1646936780000|2022-03-10 18:26:20|242.13|239.57|242.34|239.78|242.34|239.78|241.7|239.14|0
1646936790000|2022-03-10 18:26:30|242.77|240.21|241.92|239.36|242.77|240.21|241.92|239.36|0
1646936800000|2022-03-10 18:26:40|241.7|239.14|241.7|239.14|241.7|239.14|241.49|238.93|0
1646936810000|2022-03-10 18:26:50|242.13|239.57|241.91|239.35|242.13|239.57|241.91|239.35|0
1646936820000|2022-03-10 18:27:00|241.7|239.14|241.27|238.71|241.7|239.14|241.27|238.71|0
1646936830000|2022-03-10 18:27:10|241.7|239.14|242.98|240.42|242.98|240.42|241.7|239.14|0
1646936840000|2022-03-10 18:27:20|243.19|240.63|243.83|241.27|243.83|241.27|243.19|240.63|0
1646936850000|2022-03-10 18:27:30|244.05|241.49|243.72|241.16|244.05|241.49|243.41|240.85|0
1646936860000|2022-03-10 18:27:40|243.41|240.85|243.19|240.63|243.62|241.06|243.19|240.63|0
1646936870000|2022-03-10 18:27:50|243.41|240.85|243.83|241.27|243.83|241.27|242.98|240.42|0
1646936880000|2022-03-10 18:28:00|244.47|241.91|246.19|243.63|246.29|243.73|244.47|241.91|0
1646936890000|2022-03-10 18:28:10|245.97|243.41|245.12|242.56|245.97|243.41|245.12|242.56|0
1646936900000|2022-03-10 18:28:20|245.33|242.77|245.33|242.77|245.33|242.77|245.12|242.56|0
1646936910000|2022-03-10 18:28:30|245.11|242.55|244.9|242.34|245.11|242.55|244.9|242.34|0
1646936920000|2022-03-10 18:28:40|245.65|243.09|244.9|242.34|245.65|243.09|244.9|242.34|0
1646936930000|2022-03-10 18:28:50|244.69|242.13|244.47|241.91|244.69|242.13|244.47|241.91|0
1646936940000|2022-03-10 18:29:00|245|242.44|245.11|242.55|245.11|242.55|244.9|242.34|0
1646936950000|2022-03-10 18:29:10|244.9|242.34|245.33|242.77|245.33|242.77|244.9|242.34|0
1646936960000|2022-03-10 18:29:20|245.11|242.55|245.43|242.87|245.54|242.98|245.11|242.55|0
1646936970000|2022-03-10 18:29:30|245.54|242.98|244.9|242.34|245.86|243.3|244.9|242.34|0
1646936980000|2022-03-10 18:29:40|245.11|242.55|245.21|242.65|245.33|242.77|245.11|242.55|0
1646936990000|2022-03-10 18:29:50|245.11|242.55|244.68|242.12|245.11|242.55|244.68|242.12|0
1646937000000|2022-03-10 18:30:00|244.47|241.91|244.26|241.7|244.68|242.12|244.04|241.48|0
1646937010000|2022-03-10 18:30:10|243.83|241.27|244.9|242.34|244.9|242.34|243.83|241.27|0
1646937020000|2022-03-10 18:30:20|244.68|242.12|244.68|242.12|244.9|242.34|244.68|242.12|0
1646937030000|2022-03-10 18:30:30|244.9|242.34|244.9|242.34|245.11|242.55|244.9|242.34|0
1646937040000|2022-03-10 18:30:40|245.11|242.55|245.75|243.19|245.75|243.19|245.11|242.55|0
1646937050000|2022-03-10 18:30:50|245.54|242.98|245.75|243.19|245.75|243.19|245.54|242.98|0
1646937060000|2022-03-10 18:31:00|245.54|242.98|245.75|243.19|245.75|243.19|245.11|242.55|0
1646937070000|2022-03-10 18:31:10|245.54|242.98|245.32|242.76|245.97|243.41|245.32|242.76|0
1646937080000|2022-03-10 18:31:20|245.11|242.55|244.47|241.91|245.11|242.55|244.47|241.91|0
1646937090000|2022-03-10 18:31:30|244.04|241.48|244.25|241.69|244.25|241.69|243.82|241.26|0
1646937100000|2022-03-10 18:31:40|244.68|242.12|244.68|242.12|244.68|242.12|244.25|241.69|0
1646937110000|2022-03-10 18:31:50|244.89|242.33|244.47|241.91|245|242.44|244.47|241.91|0
1646937120000|2022-03-10 18:32:00|244.46|241.9|243.4|240.84|244.46|241.9|243.4|240.84|0
1646937130000|2022-03-10 18:32:10|243.61|241.05|243.61|241.05|243.61|241.05|243.61|241.05|0
1646937140000|2022-03-10 18:32:20|243.82|241.26|243.4|240.84|243.82|241.26|243.4|240.84|0
1646937150000|2022-03-10 18:32:30|243.61|241.05|242.75|240.19|243.61|241.05|242.75|240.19|0
1646937160000|2022-03-10 18:32:40|242.54|239.98|242.75|240.19|242.75|240.19|242.54|239.98|0
1646937170000|2022-03-10 18:32:50|242.97|240.41|243.61|241.05|243.61|241.05|242.75|240.19|0
1646937180000|2022-03-10 18:33:00|244.04|241.48|244.03|241.47|244.04|241.48|243.82|241.26|0
1646937190000|2022-03-10 18:33:10|243.61|241.05|243.82|241.26|244.03|241.47|243.61|241.05|0
1646937200000|2022-03-10 18:33:20|243.92|241.36|243.61|241.05|243.92|241.36|243.61|241.05|0
1646937210000|2022-03-10 18:33:30|243.82|241.26|243.39|240.83|243.82|241.26|243.39|240.83|0
1646937220000|2022-03-10 18:33:40|243.18|240.62|243.61|241.05|243.61|241.05|243.18|240.62|0
1646937230000|2022-03-10 18:33:50|243.82|241.26|244.03|241.47|244.25|241.69|243.82|241.26|0
1646937240000|2022-03-10 18:34:00|244.46|241.9|243.82|241.26|244.46|241.9|243.82|241.26|0
1646937250000|2022-03-10 18:34:10|244.25|241.69|244.67|242.11|244.67|242.11|244.03|241.47|0
1646937260000|2022-03-10 18:34:20|244.89|242.33|246.49|243.93|246.49|243.93|244.89|242.33|0
1646937270000|2022-03-10 18:34:30|246.39|243.83|247.67|245.11|247.67|245.11|246.39|243.83|0
1646937280000|2022-03-10 18:34:40|247.89|245.33|247.89|245.33|248.1|245.54|247.89|245.33|0
1646937290000|2022-03-10 18:34:50|247.46|244.9|247.24|244.68|247.46|244.9|247.24|244.68|0
1646937300000|2022-03-10 18:35:00|246.81|244.25|246.81|244.25|247.03|244.47|246.81|244.25|0
1646937310000|2022-03-10 18:35:10|246.6|244.04|246.6|244.04|246.92|244.36|246.6|244.04|0
1646937320000|2022-03-10 18:35:20|246.39|243.83|246.17|243.61|246.39|243.83|246.17|243.61|0
1646937330000|2022-03-10 18:35:30|246.38|243.82|247.03|244.47|247.03|244.47|246.38|243.82|0
1646937340000|2022-03-10 18:35:40|247.46|244.9|247.67|245.11|247.89|245.33|247.46|244.9|0
1646937350000|2022-03-10 18:35:50|248.75|246.19|248.32|245.76|248.75|246.19|248.32|245.76|0
1646937360000|2022-03-10 18:36:00|248.53|245.97|248.32|245.76|248.53|245.97|248.32|245.76|0
1646937370000|2022-03-10 18:36:10|248.53|245.97|248.53|245.97|249.18|246.62|248.53|245.97|0
1646937380000|2022-03-10 18:36:20|248.42|245.86|249.61|247.05|249.61|247.05|248.42|245.86|0
1646937390000|2022-03-10 18:36:30|249.82|247.26|248.53|245.97|249.82|247.26|248.53|245.97|0
1646937400000|2022-03-10 18:36:40|248.75|246.19|248.53|245.97|248.75|246.19|248.53|245.97|0
1646937410000|2022-03-10 18:36:50|248.31|245.75|248.53|245.97|248.74|246.18|248.31|245.75|0
1646937420000|2022-03-10 18:37:00|248.1|245.54|247.24|244.68|248.1|245.54|247.24|244.68|0
1646937430000|2022-03-10 18:37:10|247.45|244.89|247.45|244.89|247.45|244.89|247.45|244.89|0
1646937440000|2022-03-10 18:37:20|247.67|245.11|247.24|244.68|247.67|245.11|247.24|244.68|0
1646937450000|2022-03-10 18:37:30|247.02|244.46|247.24|244.68|247.24|244.68|247.02|244.46|0
1646937460000|2022-03-10 18:37:40|246.59|244.03|246.38|243.82|246.59|244.03|246.38|243.82|0
1646937470000|2022-03-10 18:37:50|246.59|244.03|246.81|244.25|246.81|244.25|246.59|244.03|0
1646937480000|2022-03-10 18:38:00|246.7|244.14|246.81|244.25|247.13|244.57|246.7|244.14|0
1646937490000|2022-03-10 18:38:10|246.38|243.82|245.31|242.75|246.38|243.82|245.31|242.75|0
1646937500000|2022-03-10 18:38:20|244.45|241.89|244.66|242.1|244.66|242.1|244.45|241.89|0
1646937510000|2022-03-10 18:38:30|245.09|242.53|245.52|242.96|245.73|243.17|245.09|242.53|0
1646937520000|2022-03-10 18:38:40|245.73|243.17|245.73|243.17|245.73|243.17|245.73|243.17|0
1646937530000|2022-03-10 18:38:50|245.09|242.53|245.73|243.17|245.73|243.17|244.98|242.42|0
1646937540000|2022-03-10 18:39:00|245.62|243.06|245.52|242.96|245.62|243.06|245.31|242.75|0
1646937550000|2022-03-10 18:39:10|245.95|243.39|246.16|243.6|246.16|243.6|245.84|243.28|0
1646937560000|2022-03-10 18:39:20|245.95|243.39|246.16|243.6|246.38|243.82|245.95|243.39|0
1646937570000|2022-03-10 18:39:30|245.95|243.39|245.95|243.39|245.95|243.39|245.73|243.17|0
1646937580000|2022-03-10 18:39:40|245.62|243.06|245.52|242.96|245.84|243.28|245.52|242.96|0
1646937590000|2022-03-10 18:39:50|244.76|242.2|245.09|242.53|245.09|242.53|244.76|242.2|0
1646937600000|2022-03-10 18:40:00|245.73|243.17|246.16|243.6|246.16|243.6|245.73|243.17|0
1646937610000|2022-03-10 18:40:10|246.59|244.03|246.8|244.24|246.8|244.24|246.37|243.81|0
1646937620000|2022-03-10 18:40:20|247.45|244.89|247.23|244.67|247.45|244.89|247.02|244.46|0
1646937630000|2022-03-10 18:40:30|246.59|244.03|246.59|244.03|247.02|244.46|246.59|244.03|0
1646937640000|2022-03-10 18:40:40|247.02|244.46|247.33|244.77|247.33|244.77|247.02|244.46|0
1646937650000|2022-03-10 18:40:50|247.45|244.89|246.26|243.7|247.45|244.89|246.26|243.7|0
1646937660000|2022-03-10 18:41:00|245.94|243.38|245.51|242.95|245.94|243.38|245.51|242.95|0
1646937670000|2022-03-10 18:41:10|245.4|242.84|244.66|242.1|245.73|243.17|244.66|242.1|0
1646937680000|2022-03-10 18:41:20|244.55|241.99|244.87|242.31|244.87|242.31|244.33|241.77|0
1646937690000|2022-03-10 18:41:30|244.55|241.99|244.87|242.31|244.87|242.31|244.44|241.88|0
1646937700000|2022-03-10 18:41:40|245.09|242.53|244.33|241.77|245.09|242.53|244.33|241.77|0
1646937710000|2022-03-10 18:41:50|244.02|241.46|244.23|241.67|244.44|241.88|244.02|241.46|0
1646937720000|2022-03-10 18:42:00|244.44|241.88|244.97|242.41|244.97|242.41|244.23|241.67|0
1646937730000|2022-03-10 18:42:10|245.08|242.52|244.54|241.98|245.08|242.52|244.54|241.98|0
1646937740000|2022-03-10 18:42:20|244.23|241.67|244.01|241.45|244.33|241.77|244.01|241.45|0
1646937750000|2022-03-10 18:42:30|244.44|241.88|244.12|241.56|244.66|242.1|244.12|241.56|0
1646937760000|2022-03-10 18:42:40|244.01|241.45|243.8|241.24|244.12|241.56|243.8|241.24|0
1646937770000|2022-03-10 18:42:50|243.69|241.13|244.23|241.67|244.23|241.67|243.69|241.13|0
1646937780000|2022-03-10 18:43:00|244.44|241.88|243.37|240.81|244.44|241.88|243.37|240.81|0
1646937790000|2022-03-10 18:43:10|243.58|241.02|244.44|241.88|244.44|241.88|243.58|241.02|0
1646937800000|2022-03-10 18:43:20|244.87|242.31|244.97|242.41|245.3|242.74|244.87|242.31|0
1646937810000|2022-03-10 18:43:30|245.08|242.52|245.08|242.52|245.3|242.74|244.87|242.31|0
1646937820000|2022-03-10 18:43:40|244.65|242.09|244.44|241.88|244.87|242.31|244.44|241.88|0
1646937830000|2022-03-10 18:43:50|244.65|242.09|244.97|242.41|244.97|242.41|244.44|241.88|0
1646937840000|2022-03-10 18:44:00|244.87|242.31|245.08|242.52|245.29|242.73|244.65|242.09|0
1646937850000|2022-03-10 18:44:10|245.18|242.62|245.51|242.95|245.51|242.95|245.18|242.62|0
1646937860000|2022-03-10 18:44:20|245.29|242.73|245.4|242.84|245.51|242.95|245.08|242.52|0
1646937870000|2022-03-10 18:44:30|245.72|243.16|246.15|243.59|246.15|243.59|245.51|242.95|0
1646937880000|2022-03-10 18:44:40|246.36|243.8|245.72|243.16|246.36|243.8|245.72|243.16|0
1646937890000|2022-03-10 18:44:50|245.29|242.73|245.08|242.52|245.29|242.73|245.08|242.52|0
1646937900000|2022-03-10 18:45:00|245.51|242.95|246.36|243.8|246.36|243.8|245.51|242.95|0
1646937910000|2022-03-10 18:45:10|246.58|244.02|247.32|244.76|247.32|244.76|246.58|244.02|0
1646937920000|2022-03-10 18:45:20|247.01|244.45|246.68|244.12|247.01|244.45|246.58|244.02|0
1646937930000|2022-03-10 18:45:30|247.01|244.45|247.44|244.88|247.44|244.88|247.01|244.45|0
1646937940000|2022-03-10 18:45:40|247.22|244.66|247.22|244.66|247.44|244.88|247.22|244.66|0
1646937950000|2022-03-10 18:45:50|247.43|244.87|248.51|245.95|248.51|245.95|247.43|244.87|0
1646937960000|2022-03-10 18:46:00|248.29|245.73|248.29|245.73|248.51|245.95|248.29|245.73|0
1646937970000|2022-03-10 18:46:10|247.86|245.3|248.51|245.95|248.51|245.95|247.86|245.3|0
1646937980000|2022-03-10 18:46:20|248.29|245.73|248.4|245.84|248.4|245.84|247.86|245.3|0
1646937990000|2022-03-10 18:46:30|248.08|245.52|248.94|246.38|248.94|246.38|248.08|245.52|0
1646938000000|2022-03-10 18:46:40|248.51|245.95|248.94|246.38|249.15|246.59|248.51|245.95|0
1646938010000|2022-03-10 18:46:50|249.58|247.02|249.37|246.81|249.8|247.24|249.37|246.81|0
1646938020000|2022-03-10 18:47:00|249.9|247.34|250.01|247.45|250.01|247.45|249.9|247.34|0
1646938030000|2022-03-10 18:47:10|249.8|247.24|249.69|247.13|249.8|247.24|249.37|246.81|0
1646938040000|2022-03-10 18:47:20|250.01|247.45|252.39|249.83|252.39|249.83|250.01|247.45|0
1646938050000|2022-03-10 18:47:30|252.6|250.04|252.82|250.26|252.82|250.26|252.6|250.04|0
1646938060000|2022-03-10 18:47:40|252.6|250.04|251.96|249.4|252.6|250.04|251.74|249.18|0
1646938070000|2022-03-10 18:47:50|251.74|249.18|251.74|249.18|251.96|249.4|251.74|249.18|0
1646938080000|2022-03-10 18:48:00|251.95|249.39|252.17|249.61|252.17|249.61|251.74|249.18|0
1646938090000|2022-03-10 18:48:10|251.95|249.39|251.63|249.07|251.95|249.39|251.63|249.07|0
1646938100000|2022-03-10 18:48:20|251.74|249.18|252.39|249.83|252.39|249.83|251.52|248.96|0
1646938110000|2022-03-10 18:48:30|252.17|249.61|251.63|249.07|252.17|249.61|251.63|249.07|0
1646938120000|2022-03-10 18:48:40|251.52|248.96|251.74|249.18|251.74|249.18|251.52|248.96|0
1646938130000|2022-03-10 18:48:50|251.52|248.96|251.74|249.18|251.74|249.18|251.52|248.96|0
1646938140000|2022-03-10 18:49:00|251.84|249.28|252.82|250.26|252.82|250.26|251.84|249.28|0
1646938150000|2022-03-10 18:49:10|253.25|250.69|254.33|251.77|254.33|251.77|253.25|250.69|0
1646938160000|2022-03-10 18:49:20|255.2|252.64|254.55|251.99|255.2|252.64|254.55|251.99|0
1646938170000|2022-03-10 18:49:30|254.77|252.21|256.29|253.73|256.29|253.73|254.77|252.21|0
1646938190000|2022-03-10 18:49:50|256.07|253.51|256.07|253.51|256.07|253.51|256.07|253.51|0
1646938200000|2022-03-10 18:50:00|256.28|253.72|256.5|253.94|256.5|253.94|256.28|253.72|0
1646938210000|2022-03-10 18:50:10|256.07|253.51|255.42|252.86|256.5|253.94|255.42|252.86|0
1646938220000|2022-03-10 18:50:20|255.63|253.07|255.74|253.18|255.95|253.39|255.63|253.07|0
1646938230000|2022-03-10 18:50:30|255.63|253.07|255.95|253.39|255.95|253.39|255.41|252.85|0
1646938240000|2022-03-10 18:50:40|255.41|252.85|254.76|252.2|255.41|252.85|254.55|251.99|0
1646938250000|2022-03-10 18:50:50|254.98|252.42|254.87|252.31|254.98|252.42|254.55|251.99|0
1646938260000|2022-03-10 18:51:00|255.41|252.85|256.07|253.51|256.07|253.51|255.41|252.85|0
1646938270000|2022-03-10 18:51:10|256.28|253.72|254.99|252.43|256.28|253.72|254.77|252.21|0
1646938280000|2022-03-10 18:51:20|255.72|253.16|254.8|252.24|255.72|253.16|254.8|252.24|0
1646938290000|2022-03-10 18:51:30|255.24|252.68|255.68|253.12|255.9|253.34|255.24|252.68|0
1646938300000|2022-03-10 18:51:40|256.33|253.77|255.68|253.12|256.33|253.77|255.68|253.12|0
1646938310000|2022-03-10 18:51:50|255.24|252.68|254.8|252.24|255.24|252.68|254.8|252.24|0
1646938320000|2022-03-10 18:52:00|254.58|252.02|255.24|252.68|255.24|252.68|254.58|252.02|0
1646938330000|2022-03-10 18:52:10|255.46|252.9|254.8|252.24|255.46|252.9|254.37|251.81|0
1646938340000|2022-03-10 18:52:20|254.58|252.02|253.27|250.71|254.58|252.02|253.27|250.71|0
1646938350000|2022-03-10 18:52:30|253.93|251.37|253.93|251.37|253.93|251.37|253.93|251.37|0
1646938360000|2022-03-10 18:52:40|253.71|251.15|253.06|250.5|253.71|251.15|252.94|250.38|0
1646938370000|2022-03-10 18:52:50|253.38|250.82|252.84|250.28|253.38|250.82|252.84|250.28|0
1646938380000|2022-03-10 18:53:00|253.49|250.93|253.49|250.93|253.49|250.93|253.27|250.71|0
1646938390000|2022-03-10 18:53:10|253.71|251.15|253.71|251.15|253.93|251.37|253.49|250.93|0
1646938400000|2022-03-10 18:53:20|253.49|250.93|253.6|251.04|253.71|251.15|253.49|250.93|0
1646938410000|2022-03-10 18:53:30|253.71|251.15|252.18|249.62|253.71|251.15|252.18|249.62|0
1646938420000|2022-03-10 18:53:40|251.96|249.4|251.96|249.4|251.96|249.4|251.96|249.4|0
1646938430000|2022-03-10 18:53:50|252.18|249.62|252.18|249.62|252.4|249.84|251.96|249.4|0
1646938440000|2022-03-10 18:54:00|253.05|250.49|253.49|250.93|253.49|250.93|253.05|250.49|0
1646938450000|2022-03-10 18:54:10|253.81|251.25|253.27|250.71|253.81|251.25|253.05|250.49|0
1646938460000|2022-03-10 18:54:20|253.49|250.93|253.05|250.49|253.49|250.93|253.05|250.49|0
1646938470000|2022-03-10 18:54:30|253.27|250.71|253.71|251.15|253.71|251.15|253.27|250.71|0
1646938480000|2022-03-10 18:54:40|253.49|250.93|253.27|250.71|253.49|250.93|253.27|250.71|0
1646938490000|2022-03-10 18:54:50|252.62|250.06|253.05|250.49|253.05|250.49|252.62|250.06|0
1646938500000|2022-03-10 18:55:00|252.62|250.06|252.4|249.84|252.83|250.27|252.4|249.84|0
1646938510000|2022-03-10 18:55:10|252.07|249.51|252.18|249.62|252.18|249.62|251.96|249.4|0
1646938520000|2022-03-10 18:55:20|252.4|249.84|252.4|249.84|252.61|250.05|252.4|249.84|0
1646938530000|2022-03-10 18:55:30|252.61|250.05|252.4|249.84|252.61|250.05|252.4|249.84|0
1646938540000|2022-03-10 18:55:40|252.61|250.05|252.18|249.62|252.61|250.05|252.18|249.62|0
1646938550000|2022-03-10 18:55:50|252.61|250.05|252.4|249.84|252.61|250.05|252.4|249.84|0
1646938560000|2022-03-10 18:56:00|252.5|249.94|252.83|250.27|252.83|250.27|252.5|249.94|0
1646938570000|2022-03-10 18:56:10|252.72|250.16|251.74|249.18|252.72|250.16|251.74|249.18|0
1646938580000|2022-03-10 18:56:20|251.96|249.4|251.74|249.18|251.96|249.4|251.74|249.18|0
1646938590000|2022-03-10 18:56:30|251.96|249.4|252.39|249.83|252.39|249.83|251.96|249.4|0
1646938600000|2022-03-10 18:56:40|252.18|249.62|251.85|249.29|252.18|249.62|251.74|249.18|0
1646938610000|2022-03-10 18:56:50|251.74|249.18|251.52|248.96|251.74|249.18|251.09|248.53|0
1646938620000|2022-03-10 18:57:00|251.31|248.75|251.3|248.74|251.52|248.96|251.3|248.74|0
1646938630000|2022-03-10 18:57:10|251.74|249.18|251.96|249.4|251.96|249.4|251.74|249.18|0
1646938640000|2022-03-10 18:57:20|252.61|250.05|253.26|250.7|253.26|250.7|252.61|250.05|0
1646938650000|2022-03-10 18:57:30|252.83|250.27|253.05|250.49|253.26|250.7|252.83|250.27|0
1646938660000|2022-03-10 18:57:40|252.83|250.27|252.83|250.27|253.26|250.7|252.83|250.27|0
1646938670000|2022-03-10 18:57:50|253.26|250.7|252.83|250.27|253.26|250.7|252.83|250.27|0
1646938680000|2022-03-10 18:58:00|252.61|250.05|252.83|250.27|252.83|250.27|252.39|249.83|0
1646938690000|2022-03-10 18:58:10|253.26|250.7|253.48|250.92|253.48|250.92|253.26|250.7|0
1646938700000|2022-03-10 18:58:20|254.14|251.58|253.92|251.36|254.14|251.58|253.92|251.36|0
1646938710000|2022-03-10 18:58:30|254.13|251.57|255.45|252.89|255.45|252.89|254.13|251.57|0
1646938720000|2022-03-10 18:58:40|255.55|252.99|255.45|252.89|255.66|253.1|255.45|252.89|0
1646938730000|2022-03-10 18:58:50|255.23|252.67|255.44|252.88|255.45|252.89|255.23|252.67|0
1646938740000|2022-03-10 18:59:00|255.66|253.1|255.23|252.67|255.66|253.1|255.23|252.67|0
1646938750000|2022-03-10 18:59:10|254.35|251.79|254.13|251.57|254.35|251.79|254.13|251.57|0
1646938760000|2022-03-10 18:59:20|253.48|250.92|253.91|251.35|253.91|251.35|253.48|250.92|0
1646938770000|2022-03-10 18:59:30|253.58|251.02|253.7|251.14|253.7|251.14|253.48|250.92|0
1646938780000|2022-03-10 18:59:40|253.58|251.02|253.91|251.35|253.91|251.35|253.58|251.02|0
1646938790000|2022-03-10 18:59:50|253.26|250.7|253.04|250.48|253.26|250.7|253.04|250.48|0
1646938800000|2022-03-10 19:00:00|253.26|250.7|253.36|250.8|253.91|251.35|253.26|250.7|0
1646938810000|2022-03-10 19:00:10|253.26|250.7|253.48|250.92|253.58|251.02|253.04|250.48|0
1646938820000|2022-03-10 19:00:20|253.36|250.8|252.82|250.26|253.69|251.13|252.82|250.26|0
1646938830000|2022-03-10 19:00:30|253.04|250.48|252.82|250.26|253.04|250.48|252.6|250.04|0
1646938840000|2022-03-10 19:00:40|253.04|250.48|253.48|250.92|253.91|251.35|253.04|250.48|0
1646938850000|2022-03-10 19:00:50|254.13|251.57|253.48|250.92|254.13|251.57|253.48|250.92|0
1646938860000|2022-03-10 19:01:00|252.82|250.26|252.17|249.61|252.93|250.37|252.17|249.61|0
1646938870000|2022-03-10 19:01:10|252.38|249.82|252.17|249.61|252.38|249.82|252.17|249.61|0
1646938880000|2022-03-10 19:01:20|251.95|249.39|253.04|250.48|253.04|250.48|251.95|249.39|0
1646938890000|2022-03-10 19:01:30|252.82|250.26|252.17|249.61|252.82|250.26|252.17|249.61|0
1646938900000|2022-03-10 19:01:40|252.6|250.04|252.82|250.26|253.26|250.7|252.6|250.04|0
1646938910000|2022-03-10 19:01:50|253.04|250.48|252.6|250.04|253.04|250.48|252.6|250.04|0
1646938920000|2022-03-10 19:02:00|252.38|249.82|252.6|250.04|253.04|250.48|252.38|249.82|0
1646938930000|2022-03-10 19:02:10|253.25|250.69|253.25|250.69|253.47|250.91|253.25|250.69|0
1646938940000|2022-03-10 19:02:20|252.6|250.04|253.47|250.91|253.47|250.91|252.6|250.04|0
1646938950000|2022-03-10 19:02:30|252.82|250.26|251.95|249.39|252.82|250.26|251.95|249.39|0
1646938960000|2022-03-10 19:02:40|252.16|249.6|252.38|249.82|252.38|249.82|252.16|249.6|0
1646938970000|2022-03-10 19:02:50|252.6|250.04|252.6|250.04|252.92|250.36|252.49|249.93|0
1646938980000|2022-03-10 19:03:00|253.25|250.69|254.78|252.22|254.78|252.22|253.25|250.69|0
1646938990000|2022-03-10 19:03:10|254.34|251.78|255|252.44|255|252.44|254.34|251.78|0
1646939000000|2022-03-10 19:03:20|254.78|252.22|255.22|252.66|255.65|253.09|254.78|252.22|0
1646939010000|2022-03-10 19:03:30|255.44|252.88|255.87|253.31|255.87|253.31|255.44|252.88|0
1646939020000|2022-03-10 19:03:40|256.09|253.53|256.09|253.53|256.09|253.53|255.44|252.88|0
1646939030000|2022-03-10 19:03:50|258.94|256.38|259.27|256.71|259.27|256.71|258.5|255.94|0
1646939040000|2022-03-10 19:04:00|260.26|257.7|260.26|257.7|260.26|257.7|259.82|257.26|0
1646939050000|2022-03-10 19:04:10|260.7|258.14|260.48|257.92|260.7|258.14|260.26|257.7|0
1646939060000|2022-03-10 19:04:20|260.92|258.36|263.34|260.78|263.34|260.78|260.92|258.36|0
1646939070000|2022-03-10 19:04:30|263.56|261|265.55|262.99|265.66|263.1|263.56|261|0
1646939080000|2022-03-10 19:04:40|264.89|262.33|264.89|262.33|264.89|262.33|264.67|262.11|0
1646939090000|2022-03-10 19:04:50|265.11|262.55|265.77|263.21|265.77|263.21|265.11|262.55|0
1646939100000|2022-03-10 19:05:00|265.88|263.32|268.32|265.76|268.32|265.76|265.88|263.32|0
1646939110000|2022-03-10 19:05:10|268.21|265.65|266.66|264.1|268.21|265.65|266.66|264.1|0
1646939120000|2022-03-10 19:05:20|265.99|263.43|264.22|261.66|265.99|263.43|264.22|261.66|0
1646939130000|2022-03-10 19:05:30|264.45|261.89|264.45|261.89|264.55|261.99|264|261.44|0
1646939140000|2022-03-10 19:05:40|263.34|260.78|262.9|260.34|263.34|260.78|262.46|259.9|0
1646939150000|2022-03-10 19:05:50|263.12|260.56|263.34|260.78|263.34|260.78|262.9|260.34|0
1646939160000|2022-03-10 19:06:00|263.23|260.67|262.9|260.34|263.23|260.67|262.68|260.12|0
1646939170000|2022-03-10 19:06:10|263.56|261|263.78|261.22|264|261.44|263.56|261|0
1646939180000|2022-03-10 19:06:20|263.34|260.78|263.78|261.22|263.78|261.22|263.34|260.78|0
1646939190000|2022-03-10 19:06:30|262.9|260.34|262.02|259.46|263.34|260.78|262.02|259.46|0
1646939200000|2022-03-10 19:06:40|262.68|260.12|262.24|259.68|262.9|260.34|262.24|259.68|0
1646939210000|2022-03-10 19:06:50|262.12|259.56|262.01|259.45|262.12|259.56|261.35|258.79|0
1646939220000|2022-03-10 19:07:00|262.24|259.68|262.68|260.12|262.68|260.12|262.24|259.68|0
1646939230000|2022-03-10 19:07:10|262.46|259.9|261.79|259.23|262.46|259.9|261.79|259.23|0
1646939240000|2022-03-10 19:07:20|261.57|259.01|261.35|258.79|261.57|259.01|261.35|258.79|0
1646939250000|2022-03-10 19:07:30|261.57|259.01|262.45|259.89|262.45|259.89|261.57|259.01|0
1646939260000|2022-03-10 19:07:40|262.23|259.67|262.67|260.11|262.67|260.11|262.23|259.67|0
1646939270000|2022-03-10 19:07:50|262.45|259.89|262.45|259.89|262.67|260.11|262.45|259.89|0
1646939280000|2022-03-10 19:08:00|261.35|258.79|261.13|258.57|261.57|259.01|261.13|258.57|0
1646939290000|2022-03-10 19:08:10|261.35|258.79|261.57|259.01|261.57|259.01|261.35|258.79|0
1646939300000|2022-03-10 19:08:20|261.79|259.23|261.79|259.23|261.79|259.23|261.79|259.23|0
1646939310000|2022-03-10 19:08:30|261.35|258.79|261.35|258.79|261.57|259.01|261.13|258.57|0
1646939320000|2022-03-10 19:08:40|261.13|258.57|260.14|257.58|261.13|258.57|260.14|257.58|0
1646939330000|2022-03-10 19:08:50|260.25|257.69|260.91|258.35|260.91|258.35|260.25|257.69|0
1646939340000|2022-03-10 19:09:00|260.69|258.13|260.25|257.69|260.69|258.13|260.25|257.69|0
1646939350000|2022-03-10 19:09:10|260.91|258.35|261.35|258.79|261.35|258.79|260.91|258.35|0
1646939360000|2022-03-10 19:09:20|261.13|258.57|260.91|258.35|261.13|258.57|260.69|258.13|0
1646939370000|2022-03-10 19:09:30|260.03|257.47|260.91|258.35|260.91|258.35|260.03|257.47|0
1646939380000|2022-03-10 19:09:40|260.79|258.23|260.03|257.47|260.79|258.23|259.81|257.25|0
1646939390000|2022-03-10 19:09:50|260.25|257.69|258.49|255.93|260.25|257.69|258.49|255.93|0
1646939400000|2022-03-10 19:10:00|259.25|256.69|260.03|257.47|260.03|257.47|259.25|256.69|0
1646939410000|2022-03-10 19:10:10|259.47|256.91|259.37|256.81|259.47|256.91|259.15|256.59|0
1646939420000|2022-03-10 19:10:20|259.15|256.59|258.93|256.37|259.15|256.59|258.71|256.15|0
1646939430000|2022-03-10 19:10:30|259.25|256.69|259.15|256.59|259.25|256.69|258.93|256.37|0
1646939440000|2022-03-10 19:10:40|258.93|256.37|258.71|256.15|258.93|256.37|258.71|256.15|0
1646939450000|2022-03-10 19:10:50|258.93|256.37|259.15|256.59|259.15|256.59|258.71|256.15|0
1646939460000|2022-03-10 19:11:00|258.93|256.37|258.93|256.37|258.93|256.37|258.71|256.15|0
1646939470000|2022-03-10 19:11:10|258.71|256.15|258.71|256.15|258.71|256.15|258.49|255.93|0
1646939480000|2022-03-10 19:11:20|258.49|255.93|258.71|256.15|258.71|256.15|258.49|255.93|0
1646939490000|2022-03-10 19:11:30|258.81|256.25|258.71|256.15|258.81|256.25|258.49|255.93|0
1646939500000|2022-03-10 19:11:40|258.93|256.37|258.71|256.15|258.93|256.37|258.71|256.15|0
1646939510000|2022-03-10 19:11:50|258.93|256.37|258.27|255.71|259.14|256.58|258.27|255.71|0
1646939520000|2022-03-10 19:12:00|258.05|255.49|258.05|255.49|258.05|255.49|257.17|254.61|0
1646939530000|2022-03-10 19:12:10|257.61|255.05|258.05|255.49|258.05|255.49|257.61|255.05|0
1646939540000|2022-03-10 19:12:20|258.27|255.71|259.14|256.58|259.14|256.58|258.27|255.71|0
1646939550000|2022-03-10 19:12:30|258.92|256.36|260.13|257.57|260.13|257.57|258.92|256.36|0
1646939560000|2022-03-10 19:12:40|260.24|257.68|260.9|258.34|261.12|258.56|260.24|257.68|0
1646939570000|2022-03-10 19:12:50|260.24|257.68|260.24|257.68|260.46|257.9|260.24|257.68|0
1646939580000|2022-03-10 19:13:00|259.8|257.24|258.26|255.7|259.8|257.24|258.26|255.7|0
1646939590000|2022-03-10 19:13:10|257.61|255.05|258.04|255.48|258.04|255.48|257.61|255.05|0
1646939600000|2022-03-10 19:13:20|257.82|255.26|258.7|256.14|258.92|256.36|257.82|255.26|0
1646939610000|2022-03-10 19:13:30|259.14|256.58|258.92|256.36|259.58|257.02|258.92|256.36|0
1646939620000|2022-03-10 19:13:40|259.14|256.58|259.8|257.24|259.8|257.24|259.03|256.47|0
1646939630000|2022-03-10 19:13:50|260.24|257.68|260.02|257.46|260.24|257.68|260.02|257.46|0
1646939640000|2022-03-10 19:14:00|259.14|256.58|258.48|255.92|259.14|256.58|258.48|255.92|0
1646939650000|2022-03-10 19:14:10|258.7|256.14|259.14|256.58|259.36|256.8|258.48|255.92|0
1646939660000|2022-03-10 19:14:20|259.36|256.8|260.02|257.46|260.02|257.46|259.36|256.8|0
1646939670000|2022-03-10 19:14:30|259.8|257.24|259.8|257.24|259.8|257.24|259.58|257.02|0
1646939680000|2022-03-10 19:14:40|259.68|257.12|259.36|256.8|260.02|257.46|259.36|256.8|0
1646939690000|2022-03-10 19:14:50|259.46|256.9|259.58|257.02|259.58|257.02|259.02|256.46|0
1646939700000|2022-03-10 19:15:00|259.36|256.8|258.92|256.36|259.8|257.24|258.92|256.36|0
1646939710000|2022-03-10 19:15:10|258.7|256.14|260.46|257.9|260.46|257.9|258.7|256.14|0
1646939720000|2022-03-10 19:15:20|260.34|257.78|260.78|258.22|261.12|258.56|260.34|257.78|0
1646939730000|2022-03-10 19:15:30|261.34|258.78|261.34|258.78|262|259.44|261.34|258.78|0
1646939740000|2022-03-10 19:15:40|260.9|258.34|261.56|259|261.56|259|260.9|258.34|0
1646939750000|2022-03-10 19:15:50|261.34|258.78|260.68|258.12|261.34|258.78|260.68|258.12|0
1646939760000|2022-03-10 19:16:00|260.46|257.9|261.12|258.56|261.34|258.78|260.46|257.9|0
1646939770000|2022-03-10 19:16:10|262|259.44|262.44|259.88|262.76|260.2|262|259.44|0
1646939780000|2022-03-10 19:16:20|261.88|259.32|262|259.44|262|259.44|261.78|259.22|0
1646939790000|2022-03-10 19:16:30|262.22|259.66|262.22|259.66|262.66|260.1|262.22|259.66|0
1646939800000|2022-03-10 19:16:40|262.44|259.88|263.54|260.98|263.54|260.98|262.44|259.88|0
1646939810000|2022-03-10 19:16:50|263.76|261.2|263.76|261.2|264.2|261.64|263.76|261.2|0
1646939820000|2022-03-10 19:17:00|263.32|260.76|263.1|260.54|263.32|260.76|262.66|260.1|0
1646939830000|2022-03-10 19:17:10|262.88|260.32|262.88|260.32|262.88|260.32|262.22|259.66|0
1646939840000|2022-03-10 19:17:20|262.54|259.98|262.88|260.32|263.1|260.54|262.54|259.98|0
1646939850000|2022-03-10 19:17:30|263.1|260.54|262.88|260.32|263.1|260.54|262.88|260.32|0
1646939860000|2022-03-10 19:17:40|263.32|260.76|263.32|260.76|263.76|261.2|263.32|260.76|0
1646939870000|2022-03-10 19:17:50|262.76|260.2|263.1|260.54|263.1|260.54|262.66|260.1|0
1646939880000|2022-03-10 19:18:00|263.98|261.42|264.09|261.53|264.42|261.86|263.98|261.42|0
1646939890000|2022-03-10 19:18:10|263.98|261.42|264.42|261.86|264.42|261.86|263.76|261.2|0
1646939900000|2022-03-10 19:18:20|264.64|262.08|264.86|262.3|264.86|262.3|264.42|261.86|0
1646939910000|2022-03-10 19:18:30|265.3|262.74|265.53|262.97|265.97|263.41|265.3|262.74|0
1646939920000|2022-03-10 19:18:40|265.08|262.52|265.75|263.19|265.97|263.41|265.08|262.52|0
1646939930000|2022-03-10 19:18:50|265.97|263.41|265.75|263.19|265.97|263.41|265.75|263.19|0
1646939940000|2022-03-10 19:19:00|264.64|262.08|264.42|261.86|264.64|262.08|264.42|261.86|0
1646939950000|2022-03-10 19:19:10|264.64|262.08|264.3|261.74|264.64|262.08|264.2|261.64|0
1646939960000|2022-03-10 19:19:20|264.42|261.86|263.98|261.42|264.75|262.19|263.98|261.42|0
1646939970000|2022-03-10 19:19:30|264.08|261.52|264.2|261.64|264.2|261.64|264.08|261.52|0
1646939980000|2022-03-10 19:19:40|264.42|261.86|263.76|261.2|264.42|261.86|263.53|260.97|0
1646939990000|2022-03-10 19:19:50|263.31|260.75|263.09|260.53|263.31|260.75|262.65|260.09|0
1646940000000|2022-03-10 19:20:00|263.53|260.97|263.75|261.19|263.75|261.19|263.31|260.75|0
1646940010000|2022-03-10 19:20:10|263.53|260.97|263.53|260.97|264.2|261.64|263.53|260.97|0
1646940020000|2022-03-10 19:20:20|263.75|261.19|263.97|261.41|263.97|261.41|263.75|261.19|0
1646940030000|2022-03-10 19:20:30|264.42|261.86|264.64|262.08|264.64|262.08|264.42|261.86|0
1646940040000|2022-03-10 19:20:40|264.42|261.86|264.64|262.08|264.64|262.08|264.2|261.64|0
1646940050000|2022-03-10 19:20:50|264.19|261.63|264.3|261.74|264.42|261.86|264.19|261.63|0
1646940060000|2022-03-10 19:21:00|264.42|261.86|263.75|261.19|264.42|261.86|263.75|261.19|0
1646940070000|2022-03-10 19:21:10|263.09|260.53|263.09|260.53|263.53|260.97|263.09|260.53|0
1646940080000|2022-03-10 19:21:20|262.87|260.31|261.99|259.43|262.87|260.31|261.99|259.43|0
1646940090000|2022-03-10 19:21:30|261.77|259.21|261.55|258.99|261.99|259.43|261.55|258.99|0
1646940100000|2022-03-10 19:21:40|261.77|259.21|261.99|259.43|261.99|259.43|261.77|259.21|0
1646940110000|2022-03-10 19:21:50|261.77|259.21|261.77|259.21|261.77|259.21|261.77|259.21|0
1646940120000|2022-03-10 19:22:00|262.21|259.65|261.99|259.43|262.43|259.87|261.99|259.43|0
1646940130000|2022-03-10 19:22:10|261.76|259.2|260.88|258.32|261.76|259.2|260.88|258.32|0
1646940140000|2022-03-10 19:22:20|261.1|258.54|261.1|258.54|261.1|258.54|261.1|258.54|0
1646940150000|2022-03-10 19:22:30|260.88|258.32|261.32|258.76|261.32|258.76|260.88|258.32|0
1646940160000|2022-03-10 19:22:40|261.1|258.54|261.1|258.54|261.21|258.65|261.1|258.54|0
1646940170000|2022-03-10 19:22:50|260.88|258.32|259.89|257.33|260.88|258.32|259.89|257.33|0
1646940180000|2022-03-10 19:23:00|259.78|257.22|260|257.44|260.66|258.1|259.78|257.22|0
1646940190000|2022-03-10 19:23:10|259.78|257.22|260|257.44|260|257.44|259.78|257.22|0
1646940200000|2022-03-10 19:23:20|260.22|257.66|260.66|258.1|260.66|258.1|260.22|257.66|0
1646940210000|2022-03-10 19:23:30|260.88|258.32|260.55|257.99|260.88|258.32|260.55|257.99|0
1646940220000|2022-03-10 19:23:40|260.88|258.32|261.32|258.76|261.32|258.76|260.88|258.32|0
1646940230000|2022-03-10 19:23:50|261.54|258.98|259.78|257.22|261.54|258.98|259.78|257.22|0
1646940240000|2022-03-10 19:24:00|260.88|258.32|260.77|258.21|260.88|258.32|260.77|258.21|0
1646940250000|2022-03-10 19:24:10|260.44|257.88|259.78|257.22|260.66|258.1|259.78|257.22|0
1646940260000|2022-03-10 19:24:20|259.56|257|260.1|257.54|260.22|257.66|259.56|257|0
1646940270000|2022-03-10 19:24:30|259.34|256.78|259.66|257.1|259.66|257.1|259.34|256.78|0
1646940280000|2022-03-10 19:24:40|259.78|257.22|259.12|256.56|259.78|257.22|259.12|256.56|0
1646940290000|2022-03-10 19:24:50|259.56|257|259.12|256.56|260|257.44|259.12|256.56|0
1646940300000|2022-03-10 19:25:00|260|257.44|261.1|258.54|261.1|258.54|260|257.44|0
1646940310000|2022-03-10 19:25:10|260.88|258.32|260|257.44|260.88|258.32|260|257.44|0
1646940330000|2022-03-10 19:25:30|260.22|257.66|260.44|257.88|260.44|257.88|260.22|257.66|0
1646940340000|2022-03-10 19:25:40|260.1|257.54|260|257.44|260.22|257.66|260|257.44|0
1646940350000|2022-03-10 19:25:50|259.56|257|260.44|257.88|260.44|257.88|259.56|257|0
1646940360000|2022-03-10 19:26:00|260.88|258.32|262.86|260.3|262.86|260.3|260.88|258.32|0
1646940370000|2022-03-10 19:26:10|263.08|260.52|262.42|259.86|263.08|260.52|262.3|259.74|0
1646940380000|2022-03-10 19:26:20|262.74|260.18|263.08|260.52|263.52|260.96|262.74|260.18|0
1646940390000|2022-03-10 19:26:30|263.3|260.74|263.08|260.52|263.3|260.74|263.08|260.52|0
1646940400000|2022-03-10 19:26:40|263.3|260.74|263.41|260.85|263.52|260.96|263.3|260.74|0
1646940410000|2022-03-10 19:26:50|263.52|260.96|263.74|261.18|263.96|261.4|263.52|260.96|0
1646940420000|2022-03-10 19:27:00|263.63|261.07|265.29|262.73|265.62|263.06|263.52|260.96|0
1646940430000|2022-03-10 19:27:10|265.73|263.17|266.62|264.06|266.62|264.06|265.73|263.17|0
1646940440000|2022-03-10 19:27:20|266.4|263.84|266.39|263.83|266.62|264.06|266.39|263.83|0
1646940450000|2022-03-10 19:27:30|266.62|264.06|265.73|263.17|266.72|264.16|265.73|263.17|0
1646940460000|2022-03-10 19:27:40|265.07|262.51|264.84|262.28|265.51|262.95|264.84|262.28|0
1646940470000|2022-03-10 19:27:50|264.4|261.84|265.29|262.73|265.29|262.73|264.4|261.84|0
1646940480000|2022-03-10 19:28:00|265.07|262.51|265.07|262.51|265.29|262.73|264.84|262.28|0
1646940490000|2022-03-10 19:28:10|264.62|262.06|265.07|262.51|265.29|262.73|264.62|262.06|0
1646940500000|2022-03-10 19:28:20|264.95|262.39|265.06|262.5|265.06|262.5|264.84|262.28|0
1646940510000|2022-03-10 19:28:30|265.17|262.61|264.62|262.06|265.17|262.61|264.62|262.06|0
1646940520000|2022-03-10 19:28:40|264.84|262.28|264.62|262.06|265.06|262.5|264.62|262.06|0
1646940530000|2022-03-10 19:28:50|264.73|262.17|265.06|262.5|265.06|262.5|264.62|262.06|0
1646940540000|2022-03-10 19:29:00|264.18|261.62|264.18|261.62|264.51|261.95|263.52|260.96|0
1646940550000|2022-03-10 19:29:10|263.96|261.4|264.84|262.28|264.84|262.28|263.96|261.4|0
1646940560000|2022-03-10 19:29:20|265.06|262.5|264.62|262.06|265.06|262.5|264.4|261.84|0
1646940570000|2022-03-10 19:29:30|264.84|262.28|265.06|262.5|265.51|262.95|264.84|262.28|0
1646940580000|2022-03-10 19:29:40|264.62|262.06|264.84|262.28|264.84|262.28|264.4|261.84|0
1646940590000|2022-03-10 19:29:50|264.95|262.39|264.73|262.17|264.95|262.39|264.73|262.17|0
1646940600000|2022-03-10 19:30:00|266.61|264.05|270.16|267.6|270.16|267.6|266.61|264.05|0
1646940610000|2022-03-10 19:30:10|269.94|267.38|269.27|266.71|269.94|267.38|268.83|266.27|0
1646940620000|2022-03-10 19:30:20|268.61|266.05|268.83|266.27|268.83|266.27|268.61|266.05|0
1646940630000|2022-03-10 19:30:30|266.83|264.27|266.83|264.27|267.28|264.72|266.61|264.05|0
1646940640000|2022-03-10 19:30:40|267.94|265.38|267.5|264.94|268.16|265.6|267.5|264.94|0
1646940650000|2022-03-10 19:30:50|266.83|264.27|265.95|263.39|266.83|264.27|265.95|263.39|0
1646940660000|2022-03-10 19:31:00|266.17|263.61|265.95|263.39|266.17|263.61|265.95|263.39|0
1646940670000|2022-03-10 19:31:10|265.94|263.38|265.39|262.83|265.94|263.38|265.39|262.83|0
1646940680000|2022-03-10 19:31:20|265.61|263.05|265.72|263.16|266.17|263.61|265.5|262.94|0
1646940690000|2022-03-10 19:31:30|266.17|263.61|266.39|263.83|266.39|263.83|265.94|263.38|0
1646940700000|2022-03-10 19:31:40|267.05|264.49|266.94|264.38|267.27|264.71|266.94|264.38|0
1646940710000|2022-03-10 19:31:50|266.39|263.83|265.94|263.38|266.39|263.83|265.94|263.38|0
1646940720000|2022-03-10 19:32:00|266.61|264.05|267.49|264.93|267.49|264.93|266.61|264.05|0
1646940730000|2022-03-10 19:32:10|267.72|265.16|266.83|264.27|267.72|265.16|266.61|264.05|0
1646940740000|2022-03-10 19:32:20|267.27|264.71|267.27|264.71|267.49|264.93|267.27|264.71|0
1646940750000|2022-03-10 19:32:30|267.49|264.93|267.94|265.38|267.94|265.38|267.49|264.93|0
1646940760000|2022-03-10 19:32:40|267.72|265.16|267.72|265.16|267.94|265.38|267.49|264.93|0
1646940770000|2022-03-10 19:32:50|267.05|264.49|267.71|265.15|267.82|265.26|267.05|264.49|0
1646940780000|2022-03-10 19:33:00|267.05|264.49|267.71|265.15|267.71|265.15|267.05|264.49|0
1646940790000|2022-03-10 19:33:10|267.94|265.38|266.83|264.27|267.94|265.38|266.83|264.27|0
1646940800000|2022-03-10 19:33:20|267.05|264.49|266.61|264.05|267.05|264.49|266.61|264.05|0
1646940810000|2022-03-10 19:33:30|266.83|264.27|266.38|263.82|267.27|264.71|266.38|263.82|0
1646940820000|2022-03-10 19:33:40|265.94|263.38|265.94|263.38|265.94|263.38|265.72|263.16|0
1646940830000|2022-03-10 19:33:50|266.16|263.6|266.16|263.6|266.16|263.6|266.16|263.6|0
1646940840000|2022-03-10 19:34:00|265.72|263.16|265.94|263.38|266.05|263.49|265.72|263.16|0
1646940850000|2022-03-10 19:34:10|265.5|262.94|264.72|262.16|265.5|262.94|264.72|262.16|0
1646940860000|2022-03-10 19:34:20|264.61|262.05|265.05|262.49|265.05|262.49|264.39|261.83|0
1646940870000|2022-03-10 19:34:30|264.83|262.27|265.27|262.71|265.27|262.71|264.83|262.27|0
1646940880000|2022-03-10 19:34:40|265.72|263.16|265.16|262.6|265.94|263.38|265.05|262.49|0
1646940890000|2022-03-10 19:34:50|264.83|262.27|265.49|262.93|265.49|262.93|264.83|262.27|0
1646940900000|2022-03-10 19:35:00|266.38|263.82|265.72|263.16|266.6|264.04|265.72|263.16|0
1646940910000|2022-03-10 19:35:10|265.94|263.38|265.72|263.16|266.16|263.6|265.72|263.16|0
1646940920000|2022-03-10 19:35:20|266.16|263.6|265.27|262.71|266.16|263.6|265.27|262.71|0
1646940930000|2022-03-10 19:35:30|265.49|262.93|265.27|262.71|265.6|263.04|265.27|262.71|0
1646940940000|2022-03-10 19:35:40|264.83|262.27|264.49|261.93|264.83|262.27|264.39|261.83|0
1646940950000|2022-03-10 19:35:50|264.61|262.05|264.39|261.83|264.61|262.05|264.39|261.83|0
1646940960000|2022-03-10 19:36:00|264.49|261.93|264.83|262.27|264.83|262.27|264.39|261.83|0
1646940970000|2022-03-10 19:36:10|265.05|262.49|265.27|262.71|265.27|262.71|265.05|262.49|0
1646940980000|2022-03-10 19:36:20|265.38|262.82|264.61|262.05|265.49|262.93|264.61|262.05|0
1646940990000|2022-03-10 19:36:30|265.05|262.49|265.05|262.49|265.05|262.49|264.83|262.27|0
1646941000000|2022-03-10 19:36:40|265.27|262.71|265.05|262.49|265.27|262.71|265.05|262.49|0
1646941010000|2022-03-10 19:36:50|264.93|262.37|267.04|264.48|267.04|264.48|264.93|262.37|0
1646941020000|2022-03-10 19:37:00|265.93|263.37|265.93|263.37|266.16|263.6|265.93|263.37|0
1646941030000|2022-03-10 19:37:10|266.38|263.82|265.71|263.15|266.6|264.04|265.71|263.15|0
1646941040000|2022-03-10 19:37:20|265.49|262.93|264.83|262.27|265.49|262.93|264.83|262.27|0
1646941050000|2022-03-10 19:37:30|266.38|263.82|266.15|263.59|266.38|263.82|266.15|263.59|0
1646941060000|2022-03-10 19:37:40|266.38|263.82|265.71|263.15|266.38|263.82|265.71|263.15|0
1646941070000|2022-03-10 19:37:50|265.93|263.37|266.82|264.26|266.82|264.26|265.93|263.37|0
1646941080000|2022-03-10 19:38:00|267.48|264.92|267.81|265.25|267.81|265.25|267.48|264.92|0
1646941090000|2022-03-10 19:38:10|267.04|264.48|268.15|265.59|268.15|265.59|267.04|264.48|0
1646941100000|2022-03-10 19:38:20|267.93|265.37|268.15|265.59|268.37|265.81|267.93|265.37|0
1646941110000|2022-03-10 19:38:30|268.37|265.81|269.81|267.25|269.93|267.37|268.37|265.81|0
1646941120000|2022-03-10 19:38:40|269.7|267.14|269.26|266.7|269.7|267.14|269.26|266.7|0
1646941130000|2022-03-10 19:38:50|268.59|266.03|268.15|265.59|268.59|266.03|268.03|265.47|0
1646941140000|2022-03-10 19:39:00|268.06|265.5|269.17|266.61|269.39|266.83|268.06|265.5|0
1646941150000|2022-03-10 19:39:10|268.95|266.39|268.73|266.17|268.95|266.39|268.73|266.17|0
1646941160000|2022-03-10 19:39:20|269.17|266.61|268.28|265.72|269.17|266.61|268.28|265.72|0
1646941170000|2022-03-10 19:39:30|268.06|265.5|267.4|264.84|268.06|265.5|267.4|264.84|0
1646941180000|2022-03-10 19:39:40|267.17|264.61|267.4|264.84|267.4|264.84|267.17|264.61|0
1646941190000|2022-03-10 19:39:50|267.84|265.28|266.73|264.17|267.84|265.28|266.73|264.17|0
1646941200000|2022-03-10 19:40:00|267.17|264.61|267.62|265.06|267.62|265.06|267.17|264.61|0
1646941210000|2022-03-10 19:40:10|266.95|264.39|267.62|265.06|267.62|265.06|266.95|264.39|0
1646941220000|2022-03-10 19:40:20|267.39|264.83|267.62|265.06|267.62|265.06|267.39|264.83|0
1646941230000|2022-03-10 19:40:30|267.39|264.83|267.39|264.83|267.84|265.28|267.39|264.83|0
1646941240000|2022-03-10 19:40:40|267.62|265.06|267.39|264.83|268.06|265.5|267.39|264.83|0
1646941250000|2022-03-10 19:40:50|267.84|265.28|267.39|264.83|267.84|265.28|267.39|264.83|0
1646941260000|2022-03-10 19:41:00|267.61|265.05|268.06|265.5|268.06|265.5|267.61|265.05|0
1646941270000|2022-03-10 19:41:10|267.61|265.05|267.61|265.05|267.84|265.28|267.61|265.05|0
1646941280000|2022-03-10 19:41:20|267.84|265.28|267.61|265.05|267.84|265.28|267.61|265.05|0
1646941290000|2022-03-10 19:41:30|267.84|265.28|268.94|266.38|268.94|266.38|267.84|265.28|0
1646941300000|2022-03-10 19:41:40|268.72|266.16|268.94|266.38|268.94|266.38|268.72|266.16|0
1646941310000|2022-03-10 19:41:50|268.72|266.16|268.28|265.72|268.72|266.16|268.28|265.72|0
1646941320000|2022-03-10 19:42:00|268.06|265.5|267.17|264.61|268.06|265.5|267.17|264.61|0
1646941330000|2022-03-10 19:42:10|266.83|264.27|266.39|263.83|266.83|264.27|266.29|263.73|0
1646941340000|2022-03-10 19:42:20|266.51|263.95|266.73|264.17|266.73|264.17|266.51|263.95|0
1646941350000|2022-03-10 19:42:30|266.51|263.95|268.05|265.49|268.05|265.49|266.51|263.95|0
1646941360000|2022-03-10 19:42:40|267.83|265.27|266.73|264.17|267.83|265.27|266.73|264.17|0
1646941370000|2022-03-10 19:42:50|266.06|263.5|266.95|264.39|267.17|264.61|266.06|263.5|0
1646941380000|2022-03-10 19:43:00|267.39|264.83|266.17|263.61|267.39|264.83|266.06|263.5|0
1646941390000|2022-03-10 19:43:10|266.5|263.94|266.06|263.5|266.5|263.94|265.84|263.28|0
1646941400000|2022-03-10 19:43:20|265.84|263.28|265.62|263.06|265.84|263.28|265.4|262.84|0
1646941410000|2022-03-10 19:43:30|265.4|262.84|265.06|262.5|265.4|262.84|264.96|262.4|0
1646941420000|2022-03-10 19:43:40|265.18|262.62|264.52|261.96|265.18|262.62|264.52|261.96|0
1646941430000|2022-03-10 19:43:50|264.74|262.18|263.19|260.63|264.74|262.18|262.97|260.41|0
1646941440000|2022-03-10 19:44:00|263.52|260.96|263.85|261.29|263.85|261.29|263.41|260.85|0
1646941450000|2022-03-10 19:44:10|262.97|260.41|262.53|259.97|262.97|260.41|262.53|259.97|0
1646941460000|2022-03-10 19:44:20|263.41|260.85|263.41|260.85|263.63|261.07|263.41|260.85|0
1646941470000|2022-03-10 19:44:30|263.85|261.29|263.19|260.63|263.85|261.29|262.86|260.3|0
1646941480000|2022-03-10 19:44:40|263.41|260.85|264.29|261.73|264.51|261.95|263.41|260.85|0
1646941490000|2022-03-10 19:44:50|264.07|261.51|263.63|261.07|264.07|261.51|263.63|261.07|0
1646941500000|2022-03-10 19:45:00|262.53|259.97|263.19|260.63|264.07|261.51|262.53|259.97|0
1646941510000|2022-03-10 19:45:10|262.97|260.41|263.19|260.63|263.41|260.85|262.97|260.41|0
1646941520000|2022-03-10 19:45:20|263.63|261.07|263.41|260.85|263.85|261.29|263.41|260.85|0
1646941530000|2022-03-10 19:45:30|263.19|260.63|263.19|260.63|263.41|260.85|262.86|260.3|0
1646941540000|2022-03-10 19:45:40|263.63|261.07|264.73|262.17|264.73|262.17|263.63|261.07|0
1646941550000|2022-03-10 19:45:50|264.29|261.73|264.29|261.73|264.29|261.73|264.07|261.51|0
1646941560000|2022-03-10 19:46:00|263.63|261.07|264.18|261.62|264.18|261.62|263.63|261.07|0
1646941570000|2022-03-10 19:46:10|264.29|261.73|264.07|261.51|264.29|261.73|264.07|261.51|0
1646941580000|2022-03-10 19:46:20|263.85|261.29|263.73|261.17|263.85|261.29|263.19|260.63|0
1646941590000|2022-03-10 19:46:30|263.19|260.63|263.63|261.07|263.85|261.29|263.19|260.63|0
1646941600000|2022-03-10 19:46:40|263.19|260.63|262.97|260.41|263.41|260.85|262.97|260.41|0
1646941610000|2022-03-10 19:46:50|263.19|260.63|263.19|260.63|263.19|260.63|263.19|260.63|0
1646941620000|2022-03-10 19:47:00|263.41|260.85|263.41|260.85|263.63|261.07|263.41|260.85|0
1646941630000|2022-03-10 19:47:10|263.07|260.51|263.85|261.29|264.07|261.51|263.07|260.51|0
1646941640000|2022-03-10 19:47:20|264.07|261.51|264.07|261.51|264.07|261.51|263.63|261.07|0
1646941650000|2022-03-10 19:47:30|263.95|261.39|265.61|263.05|265.83|263.27|263.95|261.39|0
1646941660000|2022-03-10 19:47:40|266.05|263.49|266.16|263.6|266.16|263.6|265.61|263.05|0
1646941670000|2022-03-10 19:47:50|266.27|263.71|267.16|264.6|267.16|264.6|266.05|263.49|0
1646941680000|2022-03-10 19:48:00|267.6|265.04|268.71|266.15|268.71|266.15|267.38|264.82|0
1646941690000|2022-03-10 19:48:10|268.27|265.71|271.15|268.59|271.59|269.03|268.27|265.71|0
1646941700000|2022-03-10 19:48:20|271.03|268.47|271.59|269.03|271.59|269.03|270.93|268.37|0
1646941710000|2022-03-10 19:48:30|272.04|269.48|272.14|269.58|272.26|269.7|272.04|269.48|0
1646941720000|2022-03-10 19:48:40|271.59|269.03|271.92|269.36|271.92|269.36|271.59|269.03|0
1646941730000|2022-03-10 19:48:50|272.04|269.48|272.93|270.37|272.93|270.37|272.04|269.48|0
1646941740000|2022-03-10 19:49:00|274.26|271.7|273.6|271.04|274.26|271.7|273.6|271.04|0
1646941750000|2022-03-10 19:49:10|273.15|270.59|272.48|269.92|273.15|270.59|272.26|269.7|0
1646941760000|2022-03-10 19:49:20|272.04|269.48|271.81|269.25|272.04|269.48|271.59|269.03|0
1646941770000|2022-03-10 19:49:30|271.59|269.03|271.81|269.25|272.04|269.48|271.59|269.03|0
1646941780000|2022-03-10 19:49:40|272.04|269.48|272.48|269.92|272.48|269.92|272.04|269.48|0
1646941790000|2022-03-10 19:49:50|272.93|270.37|273.82|271.26|273.82|271.26|272.93|270.37|0
1646941800000|2022-03-10 19:50:00|274.26|271.7|274.49|271.93|274.93|272.37|273.82|271.26|0
1646941810000|2022-03-10 19:50:10|274.93|272.37|275.6|273.04|275.82|273.26|274.93|272.37|0
1646941820000|2022-03-10 19:50:20|275.82|273.26|276.27|273.71|276.27|273.71|275.82|273.26|0
1646941830000|2022-03-10 19:50:30|276.49|273.93|276.05|273.49|276.49|273.93|276.05|273.49|0
1646941840000|2022-03-10 19:50:40|275.82|273.26|275.38|272.82|275.82|273.26|275.38|272.82|0
1646941850000|2022-03-10 19:50:50|274.93|272.37|274.26|271.7|274.93|272.37|274.26|271.7|0
1646941860000|2022-03-10 19:51:00|273.7|271.14|273.37|270.81|273.81|271.25|273.37|270.81|0
1646941870000|2022-03-10 19:51:10|273.15|270.59|273.15|270.59|273.15|270.59|272.92|270.36|0
1646941880000|2022-03-10 19:51:20|272.92|270.36|272.26|269.7|272.92|270.36|272.26|269.7|0
1646941890000|2022-03-10 19:51:30|272.48|269.92|272.92|270.36|272.92|270.36|272.48|269.92|0
1646941900000|2022-03-10 19:51:40|272.7|270.14|272.92|270.36|272.92|270.36|272.48|269.92|0
1646941910000|2022-03-10 19:51:50|272.48|269.92|272.92|270.36|272.92|270.36|272.25|269.69|0
1646941920000|2022-03-10 19:52:00|272.7|270.14|273.59|271.03|273.59|271.03|272.03|269.47|0
1646941930000|2022-03-10 19:52:10|273.81|271.25|273.7|271.14|274.04|271.48|273.7|271.14|0
1646941940000|2022-03-10 19:52:20|273.81|271.25|274.26|271.7|274.48|271.92|273.81|271.25|0
1646941950000|2022-03-10 19:52:30|274.48|271.92|274.03|271.47|274.48|271.92|274.03|271.47|0
1646941960000|2022-03-10 19:52:40|274.14|271.58|273.7|271.14|274.26|271.7|273.7|271.14|0
1646941970000|2022-03-10 19:52:50|273.81|271.25|274.03|271.47|274.03|271.47|273.81|271.25|0
1646941980000|2022-03-10 19:53:00|273.81|271.25|273.59|271.03|273.81|271.25|273.59|271.03|0
1646941990000|2022-03-10 19:53:10|273.81|271.25|273.81|271.25|273.81|271.25|273.37|270.81|0
1646942000000|2022-03-10 19:53:20|273.59|271.03|272.92|270.36|273.59|271.03|272.92|270.36|0
1646942010000|2022-03-10 19:53:30|273.14|270.58|274.7|272.14|274.7|272.14|273.14|270.58|0
1646942020000|2022-03-10 19:53:40|274.48|271.92|274.7|272.14|274.92|272.36|274.48|271.92|0
1646942030000|2022-03-10 19:53:50|273.81|271.25|273.47|270.91|273.81|271.25|273.47|270.91|0
1646942040000|2022-03-10 19:54:00|272.92|270.36|272.47|269.91|272.92|270.36|272.47|269.91|0
1646942050000|2022-03-10 19:54:10|272.03|269.47|271.81|269.25|272.03|269.47|271.81|269.25|0
1646942060000|2022-03-10 19:54:20|272.03|269.47|271.8|269.24|272.03|269.47|271.8|269.24|0
1646942070000|2022-03-10 19:54:30|272.25|269.69|271.8|269.24|272.25|269.69|271.8|269.24|0
1646942080000|2022-03-10 19:54:40|272.03|269.47|271.58|269.02|272.25|269.69|271.58|269.02|0
1646942090000|2022-03-10 19:54:50|271.8|269.24|271.58|269.02|272.03|269.47|271.58|269.02|0
1646942100000|2022-03-10 19:55:00|271.8|269.24|272.03|269.47|272.25|269.69|271.8|269.24|0
1646942110000|2022-03-10 19:55:10|272.25|269.69|272.92|270.36|272.92|270.36|272.25|269.69|0
1646942120000|2022-03-10 19:55:20|273.36|270.8|273.14|270.58|273.36|270.8|272.8|270.24|0
1646942130000|2022-03-10 19:55:30|273.58|271.02|273.58|271.02|273.58|271.02|273.58|271.02|0
1646942140000|2022-03-10 19:55:40|274.03|271.47|273.58|271.02|274.03|271.47|273.58|271.02|0
1646942150000|2022-03-10 19:55:50|273.36|270.8|272.8|270.24|273.36|270.8|272.8|270.24|0
1646942160000|2022-03-10 19:56:00|272.69|270.13|274.03|271.47|274.03|271.47|272.35|269.79|0
1646942170000|2022-03-10 19:56:10|273.58|271.02|274.03|271.47|274.03|271.47|273.58|271.02|0
1646942180000|2022-03-10 19:56:20|273.8|271.24|274.25|271.69|274.25|271.69|273.8|271.24|0
1646942190000|2022-03-10 19:56:30|274.7|272.14|274.03|271.47|274.7|272.14|274.03|271.47|0
1646942200000|2022-03-10 19:56:40|273.8|271.24|274.03|271.47|274.03|271.47|273.8|271.24|0
1646942210000|2022-03-10 19:56:50|273.8|271.24|274.7|272.14|274.7|272.14|273.8|271.24|0
1646942220000|2022-03-10 19:57:00|274.47|271.91|274.03|271.47|274.47|271.91|274.03|271.47|0
1646942230000|2022-03-10 19:57:10|273.8|271.24|273.8|271.24|273.8|271.24|273.8|271.24|0
1646942240000|2022-03-10 19:57:20|274.03|271.47|274.25|271.69|274.36|271.8|274.03|271.47|0
1646942250000|2022-03-10 19:57:30|274.03|271.47|273.91|271.35|274.03|271.47|273.91|271.35|0
1646942260000|2022-03-10 19:57:40|273.58|271.02|274.47|271.91|274.47|271.91|273.58|271.02|0
1646942270000|2022-03-10 19:57:50|274.25|271.69|274.35|271.79|274.47|271.91|274.25|271.69|0
1646942280000|2022-03-10 19:58:00|274.25|271.69|273.36|270.8|274.25|271.69|273.36|270.8|0
1646942290000|2022-03-10 19:58:10|274.25|271.69|274.25|271.69|274.25|271.69|274.02|271.46|0
1646942300000|2022-03-10 19:58:20|274.02|271.46|274.69|272.13|274.69|272.13|274.02|271.46|0
1646942310000|2022-03-10 19:58:30|274.47|271.91|274.69|272.13|274.92|272.36|274.47|271.91|0
1646942320000|2022-03-10 19:58:40|274.8|272.24|273.8|271.24|274.8|272.24|273.58|271.02|0
1646942330000|2022-03-10 19:58:50|273.35|270.79|273.8|271.24|274.02|271.46|273.35|270.79|0
1646942340000|2022-03-10 19:59:00|273.13|270.57|273.58|271.02|273.58|271.02|273.13|270.57|0
1646942350000|2022-03-10 19:59:10|273.68|271.12|273.35|270.79|273.68|271.12|273.35|270.79|0
1646942360000|2022-03-10 19:59:20|273.58|271.02|272.69|270.13|273.58|271.02|272.69|270.13|0
1646942370000|2022-03-10 19:59:30|272.57|270.01|271.57|269.01|272.69|270.13|271.57|269.01|0
1646942380000|2022-03-10 19:59:40|271.13|268.57|272.02|269.46|272.02|269.46|271.13|268.57|0
1646942390000|2022-03-10 19:59:50|272.24|269.68|272.46|269.9|272.68|270.12|272.24|269.68|0
1646942400000|2022-03-10 20:00:00|273.58|271.02|272.57|270.01|273.58|271.02|272.57|270.01|0
1646942410000|2022-03-10 20:00:10|272.35|269.79|271.68|269.12|272.35|269.79|271.57|269.01|0
1646942420000|2022-03-10 20:00:20|271.57|269.01|271.13|268.57|271.57|269.01|270.9|268.34|0
1646942430000|2022-03-10 20:00:30|270.9|268.34|270.24|267.68|270.9|268.34|270.24|267.68|0
1646942440000|2022-03-10 20:00:40|270.46|267.9|270.68|268.12|270.68|268.12|270.24|267.68|0
1646942450000|2022-03-10 20:00:50|270.46|267.9|270.68|268.12|270.68|268.12|270.46|267.9|0
1646942460000|2022-03-10 20:01:00|270.9|268.34|270.24|267.68|270.9|268.34|270.24|267.68|0
1646942470000|2022-03-10 20:01:10|270.01|267.45|268.68|266.12|270.01|267.45|268.68|266.12|0
1646942480000|2022-03-10 20:01:20|268.57|266.01|268.02|265.46|268.9|266.34|268.02|265.46|0
1646942490000|2022-03-10 20:01:30|268.24|265.68|269.35|266.79|269.35|266.79|268.24|265.68|0
1646942500000|2022-03-10 20:01:40|268.68|266.12|268.68|266.12|268.68|266.12|267.8|265.24|0
1646942510000|2022-03-10 20:01:50|268.02|265.46|267.8|265.24|268.24|265.68|267.8|265.24|0
1646942520000|2022-03-10 20:02:00|268.68|266.12|269.01|266.45|269.13|266.57|268.68|266.12|0
1646942530000|2022-03-10 20:02:10|268.9|266.34|268.24|265.68|269.01|266.45|268.24|265.68|0
1646942540000|2022-03-10 20:02:20|268.57|266.01|268.9|266.34|268.9|266.34|268.34|265.78|0
1646942550000|2022-03-10 20:02:30|269.12|266.56|268.9|266.34|269.12|266.56|268.9|266.34|0
1646942560000|2022-03-10 20:02:40|268.68|266.12|268.68|266.12|268.68|266.12|268.46|265.9|0
1646942570000|2022-03-10 20:02:50|269.01|266.45|268.9|266.34|269.12|266.56|268.9|266.34|0
1646942580000|2022-03-10 20:03:00|268.24|265.68|268.68|266.12|268.68|266.12|268.24|265.68|0
1646942590000|2022-03-10 20:03:10|268.9|266.34|268.68|266.12|268.9|266.34|268.46|265.9|0
1646942600000|2022-03-10 20:03:20|268.9|266.34|268.68|266.12|268.9|266.34|268.46|265.9|0
1646942610000|2022-03-10 20:03:30|268.34|265.78|268.9|266.34|268.9|266.34|268.12|265.56|0
1646942620000|2022-03-10 20:03:40|269.79|267.23|270.68|268.12|270.68|268.12|269.79|267.23|0
1646942630000|2022-03-10 20:03:50|270.12|267.56|269.34|266.78|270.12|267.56|269.12|266.56|0
1646942640000|2022-03-10 20:04:00|270.23|267.67|269.57|267.01|270.23|267.67|269.57|267.01|0
1646942650000|2022-03-10 20:04:10|269.34|266.78|266.46|263.9|269.34|266.78|266.46|263.9|0
1646942660000|2022-03-10 20:04:20|266.24|263.68|266.02|263.46|266.24|263.68|265.8|263.24|0
1646942670000|2022-03-10 20:04:30|266.24|263.68|266.24|263.68|266.46|263.9|266.24|263.68|0
1646942680000|2022-03-10 20:04:40|266.02|263.46|265.36|262.8|266.02|263.46|264.7|262.14|0
1646942690000|2022-03-10 20:04:50|265.58|263.02|265.14|262.58|265.58|263.02|265.02|262.46|0
1646942700000|2022-03-10 20:05:00|266.24|263.68|266.24|263.68|266.24|263.68|266.02|263.46|0
1646942710000|2022-03-10 20:05:10|266.02|263.46|266.02|263.46|266.24|263.68|266.02|263.46|0
1646942720000|2022-03-10 20:05:20|266.46|263.9|267.35|264.79|267.35|264.79|266.46|263.9|0
1646942730000|2022-03-10 20:05:30|266.68|264.12|266.68|264.12|266.68|264.12|266.46|263.9|0
1646942740000|2022-03-10 20:05:40|266.46|263.9|266.24|263.68|266.68|264.12|266.24|263.68|0
1646942750000|2022-03-10 20:05:50|266.46|263.9|266.9|264.34|266.9|264.34|266.46|263.9|0
1646942760000|2022-03-10 20:06:00|267.35|264.79|266.02|263.46|267.35|264.79|266.02|263.46|0
1646942770000|2022-03-10 20:06:10|265.58|263.02|264.69|262.13|265.58|263.02|264.69|262.13|0
1646942780000|2022-03-10 20:06:20|264.91|262.35|264.47|261.91|264.91|262.35|264.47|261.91|0
1646942790000|2022-03-10 20:06:30|264.69|262.13|264.91|262.35|264.91|262.35|264.69|262.13|0
1646942800000|2022-03-10 20:06:40|264.69|262.13|265.35|262.79|265.58|263.02|264.69|262.13|0
1646942810000|2022-03-10 20:06:50|264.91|262.35|264.69|262.13|265.35|262.79|264.69|262.13|0
1646942820000|2022-03-10 20:07:00|263.59|261.03|263.81|261.25|263.81|261.25|263.59|261.03|0
1646942830000|2022-03-10 20:07:10|263.59|261.03|263.37|260.81|263.59|261.03|263.37|260.81|0
1646942840000|2022-03-10 20:07:20|262.93|260.37|262.93|260.37|263.15|260.59|262.93|260.37|0
1646942850000|2022-03-10 20:07:30|263.15|260.59|263.15|260.59|263.15|260.59|262.93|260.37|0
1646942860000|2022-03-10 20:07:40|263.37|260.81|262.93|260.37|263.37|260.81|262.93|260.37|0
1646942870000|2022-03-10 20:07:50|262.59|260.03|262.05|259.49|262.81|260.25|262.05|259.49|0
1646942880000|2022-03-10 20:08:00|262.27|259.71|262.49|259.93|263.15|260.59|262.27|259.71|0
1646942890000|2022-03-10 20:08:10|260.95|258.39|260.39|257.83|260.95|258.39|260.39|257.83|0
1646942900000|2022-03-10 20:08:20|260.95|258.39|261.05|258.49|261.38|258.82|260.73|258.17|0
1646942910000|2022-03-10 20:08:30|260.73|258.17|260.07|257.51|260.73|258.17|259.85|257.29|0
1646942920000|2022-03-10 20:08:40|260.29|257.73|260.94|258.38|260.94|258.38|260.29|257.73|0
1646942930000|2022-03-10 20:08:50|261.16|258.6|261.6|259.04|261.6|259.04|261.16|258.6|0
1646942940000|2022-03-10 20:09:00|262.26|259.7|260.94|258.38|262.26|259.7|260.94|258.38|0
1646942950000|2022-03-10 20:09:10|261.38|258.82|261.6|259.04|261.6|259.04|261.27|258.71|0
1646942960000|2022-03-10 20:09:20|261.82|259.26|261.38|258.82|261.82|259.26|261.16|258.6|0
1646942970000|2022-03-10 20:09:30|261.6|259.04|262.26|259.7|262.26|259.7|261.6|259.04|0
1646942980000|2022-03-10 20:09:40|262.48|259.92|262.26|259.7|262.48|259.92|262.26|259.7|0
1646942990000|2022-03-10 20:09:50|262.48|259.92|263.14|260.58|263.14|260.58|262.48|259.92|0
1646943000000|2022-03-10 20:10:00|263.58|261.02|263.58|261.02|263.58|261.02|263.58|261.02|0
1646943010000|2022-03-10 20:10:10|263.8|261.24|263.58|261.02|263.8|261.24|263.58|261.02|0
1646943020000|2022-03-10 20:10:20|263.8|261.24|264.46|261.9|264.46|261.9|263.8|261.24|0
1646943030000|2022-03-10 20:10:30|264.24|261.68|264.24|261.68|264.24|261.68|264.02|261.46|0
1646943040000|2022-03-10 20:10:40|264.02|261.46|262.7|260.14|264.02|261.46|262.7|260.14|0
1646943050000|2022-03-10 20:10:50|262.26|259.7|262.92|260.36|262.92|260.36|262.26|259.7|0
1646943060000|2022-03-10 20:11:00|263.58|261.02|264.24|261.68|264.35|261.79|263.58|261.02|0
1646943070000|2022-03-10 20:11:10|264.46|261.9|265.12|262.56|265.12|262.56|264.35|261.79|0
1646943080000|2022-03-10 20:11:20|264.68|262.12|264.24|261.68|264.9|262.34|264.24|261.68|0
1646943090000|2022-03-10 20:11:30|263.8|261.24|263.46|260.9|263.8|261.24|263.46|260.9|0
1646943100000|2022-03-10 20:11:40|263.58|261.02|263.14|260.58|263.58|261.02|262.92|260.36|0
1646943110000|2022-03-10 20:11:50|263.58|261.02|263.58|261.02|264.24|261.68|263.58|261.02|0
1646943120000|2022-03-10 20:12:00|264.02|261.46|264.68|262.12|264.68|262.12|264.02|261.46|0
1646943130000|2022-03-10 20:12:10|264.46|261.9|264.68|262.12|264.68|262.12|264.46|261.9|0
1646943140000|2022-03-10 20:12:20|264.57|262.01|265.01|262.45|265.01|262.45|264.57|262.01|0
1646943150000|2022-03-10 20:12:30|265.56|263|263.36|260.8|265.56|263|263.36|260.8|0
1646943160000|2022-03-10 20:12:40|263.14|260.58|264.68|262.12|264.68|262.12|263.14|260.58|0
1646943170000|2022-03-10 20:12:50|265.34|262.78|265.34|262.78|265.34|262.78|265.12|262.56|0
1646943180000|2022-03-10 20:13:00|265.12|262.56|264.02|261.46|265.12|262.56|264.02|261.46|0
1646943190000|2022-03-10 20:13:10|263.8|261.24|264.68|262.12|264.79|262.23|263.8|261.24|0
1646943200000|2022-03-10 20:13:20|264.34|261.78|264.46|261.9|264.68|262.12|264.34|261.78|0
1646943210000|2022-03-10 20:13:30|264.34|261.78|264.24|261.68|264.46|261.9|264.24|261.68|0
1646943220000|2022-03-10 20:13:40|264.46|261.9|264.46|261.9|264.68|262.12|264.46|261.9|0
1646943230000|2022-03-10 20:13:50|264.9|262.34|265.56|263|265.56|263|264.9|262.34|0
1646943240000|2022-03-10 20:14:00|266.45|263.89|266.44|263.88|266.45|263.89|266.22|263.66|0
1646943250000|2022-03-10 20:14:10|267.33|264.77|267.11|264.55|267.33|264.77|267.11|264.55|0
1646943260000|2022-03-10 20:14:20|267.77|265.21|266.99|264.43|267.77|265.21|266.99|264.43|0
1646943270000|2022-03-10 20:14:30|267.55|264.99|267.77|265.21|267.77|265.21|267.33|264.77|0
1646943280000|2022-03-10 20:14:40|267.88|265.32|269.32|266.76|269.32|266.76|267.88|265.32|0
1646943290000|2022-03-10 20:14:50|269.1|266.54|268.44|265.88|269.1|266.54|268.44|265.88|0
1646943300000|2022-03-10 20:15:00|268.88|266.32|268.21|265.65|268.88|266.32|268.21|265.65|0
1646943310000|2022-03-10 20:15:10|267.88|265.32|267.11|264.55|267.88|265.32|267.11|264.55|0
1646943320000|2022-03-10 20:15:20|266.66|264.1|267.11|264.55|267.11|264.55|266.22|263.66|0
1646943330000|2022-03-10 20:15:30|267.33|264.77|266.66|264.1|267.33|264.77|266.66|264.1|0
1646943340000|2022-03-10 20:15:40|267.33|264.77|267.43|264.87|267.43|264.87|266.88|264.32|0
1646943350000|2022-03-10 20:15:50|267.55|264.99|267.43|264.87|268.43|265.87|267.43|264.87|0
1646943360000|2022-03-10 20:16:00|267.33|264.77|267.99|265.43|268.21|265.65|267.33|264.77|0
1646943370000|2022-03-10 20:16:10|267.55|264.99|269.54|266.98|269.54|266.98|267.55|264.99|0
1646943380000|2022-03-10 20:16:20|271.32|268.76|270.43|267.87|271.32|268.76|270.43|267.87|0
1646943390000|2022-03-10 20:16:30|269.76|267.2|269.54|266.98|269.99|267.43|269.54|266.98|0
1646943400000|2022-03-10 20:16:40|269.87|267.31|269.99|267.43|269.99|267.43|269.76|267.2|0
1646943410000|2022-03-10 20:16:50|269.54|266.98|270.21|267.65|270.21|267.65|269.54|266.98|0
1646943420000|2022-03-10 20:17:00|269.98|267.42|268.88|266.32|269.98|267.42|268.88|266.32|0
1646943430000|2022-03-10 20:17:10|268.87|266.31|270.43|267.87|270.43|267.87|268.87|266.31|0
1646943440000|2022-03-10 20:17:20|270.31|267.75|270.43|267.87|270.43|267.87|270.31|267.75|0
1646943450000|2022-03-10 20:17:30|269.98|267.42|270.21|267.65|270.21|267.65|269.98|267.42|0
1646943460000|2022-03-10 20:17:40|270.09|267.53|269.76|267.2|270.43|267.87|269.76|267.2|0
1646943470000|2022-03-10 20:17:50|269.54|266.98|269.76|267.2|269.98|267.42|269.54|266.98|0
1646943480000|2022-03-10 20:18:00|270.43|267.87|269.54|266.98|270.43|267.87|269.54|266.98|0
1646943490000|2022-03-10 20:18:10|269.09|266.53|269.09|266.53|269.32|266.76|268.87|266.31|0
1646943500000|2022-03-10 20:18:20|268.98|266.42|268.87|266.31|269.32|266.76|268.87|266.31|0
1646943510000|2022-03-10 20:18:30|268.65|266.09|266.88|264.32|268.65|266.09|266.88|264.32|0
1646943520000|2022-03-10 20:18:40|267.54|264.98|267.54|264.98|267.87|265.31|267.54|264.98|0
1646943530000|2022-03-10 20:18:50|267.99|265.43|267.32|264.76|267.99|265.43|266.88|264.32|0
1646943540000|2022-03-10 20:19:00|267.76|265.2|266.98|264.42|267.76|265.2|266.88|264.32|0
1646943550000|2022-03-10 20:19:10|267.32|264.76|266.54|263.98|267.32|264.76|266.54|263.98|0
1646943560000|2022-03-10 20:19:20|266.66|264.1|266.43|263.87|266.66|264.1|266.43|263.87|0
1646943570000|2022-03-10 20:19:30|266.66|264.1|266.21|263.65|266.66|264.1|265.99|263.43|0
1646943580000|2022-03-10 20:19:40|265.99|263.43|266.43|263.87|266.43|263.87|265.99|263.43|0
1646943590000|2022-03-10 20:19:50|266.21|263.65|267.32|264.76|267.32|264.76|266.21|263.65|0
1646943600000|2022-03-10 20:20:00|267.1|264.54|266.98|264.42|267.54|264.98|266.98|264.42|0
1646943610000|2022-03-10 20:20:10|267.32|264.76|266.88|264.32|267.32|264.76|266.88|264.32|0
1646943620000|2022-03-10 20:20:20|267.32|264.76|266.88|264.32|267.32|264.76|266.88|264.32|0
1646943630000|2022-03-10 20:20:30|266.87|264.31|267.32|264.76|267.32|264.76|266.87|264.31|0
1646943640000|2022-03-10 20:20:40|267.2|264.64|269.09|266.53|269.09|266.53|267.2|264.64|0
1646943650000|2022-03-10 20:20:50|269.98|267.42|269.86|267.3|269.98|267.42|269.53|266.97|0
1646943660000|2022-03-10 20:21:00|269.53|266.97|268.87|266.31|269.53|266.97|268.65|266.09|0
1646943670000|2022-03-10 20:21:10|268.2|265.64|268.2|265.64|268.2|265.64|267.98|265.42|0
1646943680000|2022-03-10 20:21:20|267.76|265.2|267.54|264.98|267.98|265.42|267.54|264.98|0
1646943690000|2022-03-10 20:21:30|267.76|265.2|267.54|264.98|267.98|265.42|267.54|264.98|0
1646943700000|2022-03-10 20:21:40|266.87|264.31|267.32|264.76|267.32|264.76|266.87|264.31|0
1646943710000|2022-03-10 20:21:50|267.98|265.42|266.31|263.75|267.98|265.42|266.31|263.75|0
1646943720000|2022-03-10 20:22:00|265.77|263.21|266.43|263.87|266.43|263.87|265.77|263.21|0
1646943730000|2022-03-10 20:22:10|266.54|263.98|265.99|263.43|266.54|263.98|265.99|263.43|0
1646943740000|2022-03-10 20:22:20|265.77|263.21|264.88|262.32|265.77|263.21|264.88|262.32|0
1646943750000|2022-03-10 20:22:30|265.1|262.54|265.1|262.54|265.1|262.54|264.66|262.1|0
1646943760000|2022-03-10 20:22:40|264.99|262.43|264|261.44|264.99|262.43|264|261.44|0
1646943770000|2022-03-10 20:22:50|263.66|261.1|264|261.44|264.22|261.66|263.66|261.1|0
1646943780000|2022-03-10 20:23:00|263.78|261.22|262.02|259.46|263.78|261.22|262.02|259.46|0
1646943790000|2022-03-10 20:23:10|260.92|258.36|259.82|257.26|260.92|258.36|259.82|257.26|0
1646943800000|2022-03-10 20:23:20|260.04|257.48|259.92|257.36|260.04|257.48|259.82|257.26|0
1646943810000|2022-03-10 20:23:30|260.04|257.48|259.6|257.04|260.04|257.48|259.16|256.6|0
1646943820000|2022-03-10 20:23:40|259.38|256.82|259.38|256.82|259.82|257.26|259.38|256.82|0
1646943830000|2022-03-10 20:23:50|259.6|257.04|259.82|257.26|259.82|257.26|259.38|256.82|0
1646943840000|2022-03-10 20:24:00|259.6|257.04|259.82|257.26|259.82|257.26|259.6|257.04|0
1646943850000|2022-03-10 20:24:10|260.47|257.91|260.03|257.47|260.47|257.91|260.03|257.47|0
1646943860000|2022-03-10 20:24:20|259.82|257.26|260.14|257.58|260.25|257.69|259.82|257.26|0
1646943870000|2022-03-10 20:24:30|259.6|257.04|260.25|257.69|260.25|257.69|259.6|257.04|0
1646943880000|2022-03-10 20:24:40|260.47|257.91|260.91|258.35|261.02|258.46|260.47|257.91|0
1646943890000|2022-03-10 20:24:50|261.13|258.57|261.35|258.79|261.35|258.79|260.69|258.13|0
1646943900000|2022-03-10 20:25:00|260.91|258.35|260.58|258.02|260.91|258.35|260.47|257.91|0
1646943910000|2022-03-10 20:25:10|260.25|257.69|262.89|260.33|262.89|260.33|260.25|257.69|0
1646943920000|2022-03-10 20:25:20|262.67|260.11|262.23|259.67|262.67|260.11|262.23|259.67|0
1646943930000|2022-03-10 20:25:30|262.67|260.11|262.45|259.89|262.67|260.11|262.45|259.89|0
1646943940000|2022-03-10 20:25:40|262.67|260.11|262.67|260.11|262.67|260.11|262.67|260.11|0
1646943950000|2022-03-10 20:25:50|262.89|260.33|262.89|260.33|262.89|260.33|262.78|260.22|0
1646943960000|2022-03-10 20:26:00|263.11|260.55|263.22|260.66|263.22|260.66|263.11|260.55|0
1646943970000|2022-03-10 20:26:10|263.99|261.43|264.43|261.87|264.65|262.09|263.99|261.43|0
1646943980000|2022-03-10 20:26:20|264.65|262.09|265.54|262.98|265.76|263.2|264.65|262.09|0
1646943990000|2022-03-10 20:26:30|265.09|262.53|263.33|260.77|265.09|262.53|263.33|260.77|0
1646944000000|2022-03-10 20:26:40|263.22|260.66|264.65|262.09|264.65|262.09|263.22|260.66|0
1646944010000|2022-03-10 20:26:50|263.99|261.43|264.43|261.87|264.43|261.87|263.99|261.43|0
1646944020000|2022-03-10 20:27:00|264.21|261.65|263.99|261.43|264.21|261.65|263.55|260.99|0
1646944030000|2022-03-10 20:27:10|263.77|261.21|264.43|261.87|264.43|261.87|263.11|260.55|0
1646944040000|2022-03-10 20:27:20|264.87|262.31|264.65|262.09|265.09|262.53|264.43|261.87|0
1646944050000|2022-03-10 20:27:30|264.43|261.87|264.87|262.31|265.09|262.53|264.43|261.87|0
1646944060000|2022-03-10 20:27:40|265.09|262.53|264.65|262.09|265.31|262.75|264.65|262.09|0
1646944070000|2022-03-10 20:27:50|265.09|262.53|264.87|262.31|265.09|262.53|264.87|262.31|0
1646944080000|2022-03-10 20:28:00|264.65|262.09|263.99|261.43|264.65|262.09|263.99|261.43|0
1646944090000|2022-03-10 20:28:10|264.21|261.65|264.21|261.65|264.65|262.09|264.21|261.65|0
1646944100000|2022-03-10 20:28:20|263.99|261.43|263.55|260.99|263.99|261.43|263.55|260.99|0
1646944110000|2022-03-10 20:28:30|263.99|261.43|263.55|260.99|263.99|261.43|263.55|260.99|0
1646944120000|2022-03-10 20:28:40|263.43|260.87|262.66|260.1|263.43|260.87|262.22|259.66|0
1646944130000|2022-03-10 20:28:50|262.77|260.21|263.1|260.54|263.33|260.77|262.77|260.21|0
1646944140000|2022-03-10 20:29:00|262.55|259.99|264.43|261.87|264.43|261.87|262.55|259.99|0
1646944150000|2022-03-10 20:29:10|264.65|262.09|264.87|262.31|265.09|262.53|264.65|262.09|0
1646944160000|2022-03-10 20:29:20|265.09|262.53|266.19|263.63|266.64|264.08|265.09|262.53|0
1646944170000|2022-03-10 20:29:30|266.42|263.86|265.53|262.97|266.42|263.86|265.53|262.97|0
1646944180000|2022-03-10 20:29:40|264.87|262.31|265.09|262.53|265.31|262.75|264.87|262.31|0
1646944190000|2022-03-10 20:29:50|265.53|262.97|265.97|263.41|265.97|263.41|265.53|262.97|0
1646944200000|2022-03-10 20:30:00|266.41|263.85|267.3|264.74|267.3|264.74|266.41|263.85|0
1646944210000|2022-03-10 20:30:10|267.08|264.52|267.08|264.52|267.3|264.74|267.08|264.52|0
1646944220000|2022-03-10 20:30:20|267.52|264.96|267.4|264.84|267.52|264.96|267.3|264.74|0
1646944230000|2022-03-10 20:30:30|267.52|264.96|267.08|264.52|267.74|265.18|267.08|264.52|0
1646944240000|2022-03-10 20:30:40|265.41|262.85|264.87|262.31|265.41|262.85|264.87|262.31|0
1646944250000|2022-03-10 20:30:50|264.97|262.41|264.64|262.08|264.97|262.41|264.42|261.86|0
1646944260000|2022-03-10 20:31:00|265.31|262.75|265.53|262.97|265.53|262.97|265.09|262.53|0
1646944270000|2022-03-10 20:31:10|265.75|263.19|265.53|262.97|265.75|263.19|265.53|262.97|0
1646944280000|2022-03-10 20:31:20|265.31|262.75|265.75|263.19|265.75|263.19|265.31|262.75|0
1646944290000|2022-03-10 20:31:30|265.97|263.41|267.52|264.96|267.52|264.96|265.97|263.41|0
1646944300000|2022-03-10 20:31:40|267.3|264.74|267.4|264.84|267.52|264.96|267.3|264.74|0
1646944310000|2022-03-10 20:31:50|267.18|264.62|266.63|264.07|267.18|264.62|266.63|264.07|0
1646944320000|2022-03-10 20:32:00|266.85|264.29|265.3|262.74|266.85|264.29|264.75|262.19|0
1646944330000|2022-03-10 20:32:10|265.53|262.97|265.75|263.19|266.19|263.63|265.53|262.97|0
1646944340000|2022-03-10 20:32:20|265.53|262.97|265.08|262.52|265.53|262.97|265.08|262.52|0
1646944350000|2022-03-10 20:32:30|265.3|262.74|264.64|262.08|265.3|262.74|264.64|262.08|0
1646944360000|2022-03-10 20:32:40|264.42|261.86|264.86|262.3|264.86|262.3|264.42|261.86|0
1646944370000|2022-03-10 20:32:50|265.97|263.41|265.75|263.19|265.97|263.41|265.75|263.19|0
1646944380000|2022-03-10 20:33:00|265.52|262.96|264.2|261.64|265.52|262.96|264.2|261.64|0
1646944390000|2022-03-10 20:33:10|263.76|261.2|264.2|261.64|264.2|261.64|263.76|261.2|0
1646944400000|2022-03-10 20:33:20|263.98|261.42|264.86|262.3|264.86|262.3|263.98|261.42|0
1646944410000|2022-03-10 20:33:30|264.64|262.08|264.3|261.74|264.64|262.08|264.3|261.74|0
1646944420000|2022-03-10 20:33:40|263.76|261.2|263.86|261.3|263.86|261.3|263.32|260.76|0
1646944430000|2022-03-10 20:33:50|264.2|261.64|265.3|262.74|265.3|262.74|263.54|260.98|0
1646944440000|2022-03-10 20:34:00|265.19|262.63|266.29|263.73|266.29|263.73|265.08|262.52|0
1646944450000|2022-03-10 20:34:10|267.29|264.73|267.96|265.4|267.96|265.4|267.07|264.51|0
1646944460000|2022-03-10 20:34:20|268.62|266.06|267.96|265.4|268.62|266.06|267.96|265.4|0
1646944470000|2022-03-10 20:34:30|267.51|264.95|266.85|264.29|267.51|264.95|266.85|264.29|0
1646944480000|2022-03-10 20:34:40|266.63|264.07|265.74|263.18|266.63|264.07|265.74|263.18|0
1646944490000|2022-03-10 20:34:50|266.18|263.62|266.18|263.62|266.18|263.62|265.96|263.4|0
1646944500000|2022-03-10 20:35:00|265.74|263.18|265.08|262.52|265.74|263.18|265.08|262.52|0
1646944510000|2022-03-10 20:35:10|265.52|262.96|265.52|262.96|265.96|263.4|265.52|262.96|0
1646944520000|2022-03-10 20:35:20|265.3|262.74|265.74|263.18|265.74|263.18|265.3|262.74|0
1646944530000|2022-03-10 20:35:30|266.62|264.06|265.96|263.4|266.62|264.06|265.96|263.4|0
1646944540000|2022-03-10 20:35:40|265.74|263.18|266.62|264.06|266.62|264.06|265.74|263.18|0
1646944550000|2022-03-10 20:35:50|266.85|264.29|266.4|263.84|266.85|264.29|266.18|263.62|0
1646944560000|2022-03-10 20:36:00|266.18|263.62|267.51|264.95|267.51|264.95|265.96|263.4|0
1646944570000|2022-03-10 20:36:10|266.62|264.06|264.63|262.07|266.62|264.06|264.63|262.07|0
1646944580000|2022-03-10 20:36:20|265.74|263.18|266.18|263.62|266.18|263.62|265.74|263.18|0
1646944590000|2022-03-10 20:36:30|265.96|263.4|265.3|262.74|265.96|263.4|265.3|262.74|0
1646944600000|2022-03-10 20:36:40|265.52|262.96|265.07|262.51|265.52|262.96|264.85|262.29|0
1646944610000|2022-03-10 20:36:50|264.63|262.07|265.74|263.18|265.74|263.18|264.63|262.07|0
1646944620000|2022-03-10 20:37:00|265.52|262.96|264.63|262.07|265.74|263.18|264.63|262.07|0
1646944630000|2022-03-10 20:37:10|264.74|262.18|265.29|262.73|265.52|262.96|264.74|262.18|0
1646944640000|2022-03-10 20:37:20|265.07|262.51|264.63|262.07|265.07|262.51|263.97|261.41|0
1646944650000|2022-03-10 20:37:30|264.52|261.96|264.19|261.63|264.52|261.96|264.19|261.63|0
1646944660000|2022-03-10 20:37:40|263.53|260.97|263.53|260.97|263.53|260.97|263.09|260.53|0
1646944670000|2022-03-10 20:37:50|263.31|260.75|263.09|260.53|263.53|260.97|263.09|260.53|0
1646944680000|2022-03-10 20:38:00|262.65|260.09|260.67|258.11|262.65|260.09|260.67|258.11|0
1646944690000|2022-03-10 20:38:10|260.01|257.45|260.45|257.89|260.67|258.11|260.01|257.45|0
1646944700000|2022-03-10 20:38:20|260.55|257.99|260.67|258.11|261.21|258.65|260.55|257.99|0
1646944710000|2022-03-10 20:38:30|260.45|257.89|261.1|258.54|261.1|258.54|260.45|257.89|0
1646944720000|2022-03-10 20:38:40|260.66|258.1|261.54|258.98|261.54|258.98|260.66|258.1|0
1646944730000|2022-03-10 20:38:50|261.21|258.65|261.1|258.54|261.21|258.65|261.1|258.54|0
1646944740000|2022-03-10 20:39:00|261.54|258.98|261.54|258.98|261.54|258.98|261.32|258.76|0
1646944750000|2022-03-10 20:39:10|261.65|259.09|261.54|258.98|261.65|259.09|261.1|258.54|0
1646944760000|2022-03-10 20:39:20|262.2|259.64|261.98|259.42|262.2|259.64|261.76|259.2|0
1646944770000|2022-03-10 20:39:30|261.76|259.2|261.98|259.42|261.98|259.42|261.43|258.87|0
1646944780000|2022-03-10 20:39:40|262.31|259.75|262.86|260.3|262.86|260.3|262.31|259.75|0
1646944790000|2022-03-10 20:39:50|263.3|260.74|262.86|260.3|263.3|260.74|262.86|260.3|0
1646944800000|2022-03-10 20:40:00|263.74|261.18|264.85|262.29|265.29|262.73|263.74|261.18|0
1646944810000|2022-03-10 20:40:10|264.63|262.07|263.96|261.4|264.63|262.07|263.96|261.4|0
1646944820000|2022-03-10 20:40:20|263.74|261.18|264.18|261.62|264.18|261.62|263.74|261.18|0
1646944830000|2022-03-10 20:40:30|264.29|261.73|263.74|261.18|264.29|261.73|263.74|261.18|0
1646944840000|2022-03-10 20:40:40|263.96|261.4|264.63|262.07|264.63|262.07|263.74|261.18|0
1646944850000|2022-03-10 20:40:50|264.85|262.29|264.85|262.29|264.85|262.29|264.85|262.29|0
1646944860000|2022-03-10 20:41:00|265.07|262.51|266.39|263.83|266.39|263.83|265.07|262.51|0
1646944870000|2022-03-10 20:41:10|266.84|264.28|267.5|264.94|267.5|264.94|266.84|264.28|0
1646944880000|2022-03-10 20:41:20|268.83|266.27|267.72|265.16|268.83|266.27|267.72|265.16|0
1646944890000|2022-03-10 20:41:30|267.61|265.05|267.72|265.16|267.72|265.16|267.28|264.72|0
1646944900000|2022-03-10 20:41:40|268.16|265.6|268.83|266.27|268.83|266.27|268.16|265.6|0
1646944910000|2022-03-10 20:41:50|268.93|266.37|269.27|266.71|269.49|266.93|268.93|266.37|0
1646944920000|2022-03-10 20:42:00|269.49|266.93|270.16|267.6|270.16|267.6|269.05|266.49|0
1646944930000|2022-03-10 20:42:10|270.38|267.82|269.94|267.38|271.05|268.49|269.94|267.38|0
1646944940000|2022-03-10 20:42:20|269.38|266.82|269.49|266.93|269.49|266.93|269.27|266.71|0
1646944950000|2022-03-10 20:42:30|269.27|266.71|269.05|266.49|269.27|266.71|269.05|266.49|0
1646944960000|2022-03-10 20:42:40|268.38|265.82|268.6|266.04|268.83|266.27|268.38|265.82|0
1646944970000|2022-03-10 20:42:50|268.83|266.27|267.27|264.71|268.83|266.27|267.27|264.71|0
1646944980000|2022-03-10 20:43:00|266.61|264.05|266.72|264.16|266.83|264.27|266.61|264.05|0
1646944990000|2022-03-10 20:43:10|266.61|264.05|266.61|264.05|267.05|264.49|266.61|264.05|0
1646945000000|2022-03-10 20:43:20|266.39|263.83|266.39|263.83|266.39|263.83|266.17|263.61|0
1646945010000|2022-03-10 20:43:30|266.61|264.05|266.83|264.27|266.83|264.27|265.95|263.39|0
1646945020000|2022-03-10 20:43:40|266.61|264.05|265.95|263.39|266.61|264.05|265.95|263.39|0
1646945030000|2022-03-10 20:43:50|266.17|263.61|267.49|264.93|267.49|264.93|266.17|263.61|0
1646945040000|2022-03-10 20:44:00|267.72|265.16|268.49|265.93|268.6|266.04|267.72|265.16|0
1646945050000|2022-03-10 20:44:10|268.26|265.7|267.94|265.38|268.26|265.7|267.94|265.38|0
1646945060000|2022-03-10 20:44:20|268.16|265.6|267.94|265.38|268.16|265.6|267.71|265.15|0
1646945070000|2022-03-10 20:44:30|267.71|265.15|268.16|265.6|268.16|265.6|267.71|265.15|0
1646945080000|2022-03-10 20:44:40|267.82|265.26|266.16|263.6|267.82|265.26|266.16|263.6|0
1646945090000|2022-03-10 20:44:50|265.72|263.16|265.94|263.38|265.94|263.38|265.72|263.16|0
1646945100000|2022-03-10 20:45:00|264.62|262.06|263.07|260.51|264.62|262.06|262.85|260.29|0
1646945110000|2022-03-10 20:45:10|263.29|260.73|262.63|260.07|263.29|260.73|262.63|260.07|0
1646945120000|2022-03-10 20:45:20|261.97|259.41|262.41|259.85|262.41|259.85|261.97|259.41|0
1646945130000|2022-03-10 20:45:30|262.19|259.63|261.53|258.97|262.41|259.85|261.31|258.75|0
1646945140000|2022-03-10 20:45:40|262.41|259.85|262.85|260.29|262.85|260.29|262.08|259.52|0
1646945150000|2022-03-10 20:45:50|263.29|260.73|265.94|263.38|265.94|263.38|263.29|260.73|0
1646945160000|2022-03-10 20:46:00|265.5|262.94|265.6|263.04|265.94|263.38|265.5|262.94|0
1646945170000|2022-03-10 20:46:10|265.5|262.94|265.72|263.16|265.72|263.16|265.38|262.82|0
1646945180000|2022-03-10 20:46:20|265.5|262.94|265.5|262.94|265.5|262.94|265.28|262.72|0
1646945190000|2022-03-10 20:46:30|264.84|262.28|263.29|260.73|264.84|262.28|263.29|260.73|0
1646945200000|2022-03-10 20:46:40|263.51|260.95|263.07|260.51|263.62|261.06|263.07|260.51|0
1646945210000|2022-03-10 20:46:50|263.29|260.73|265.06|262.5|265.06|262.5|263.29|260.73|0
1646945220000|2022-03-10 20:47:00|264.61|262.05|266.38|263.82|266.38|263.82|264.61|262.05|0
1646945230000|2022-03-10 20:47:10|266.49|263.93|266.6|264.04|266.82|264.26|266.49|263.93|0
1646945240000|2022-03-10 20:47:20|266.38|263.82|265.94|263.38|266.38|263.82|265.94|263.38|0
1646945250000|2022-03-10 20:47:30|265.5|262.94|266.6|264.04|266.6|264.04|265.5|262.94|0
1646945260000|2022-03-10 20:47:40|267.49|264.93|268.37|265.81|268.37|265.81|267.27|264.71|0
1646945270000|2022-03-10 20:47:50|268.82|266.26|269.04|266.48|269.04|266.48|268.82|266.26|0
1646945280000|2022-03-10 20:48:00|267.93|265.37|268.15|265.59|268.15|265.59|267.71|265.15|0
1646945290000|2022-03-10 20:48:10|268.59|266.03|268.15|265.59|268.59|266.03|268.15|265.59|0
1646945300000|2022-03-10 20:48:20|267.71|265.15|267.49|264.93|267.71|265.15|267.26|264.7|0
1646945310000|2022-03-10 20:48:30|267.04|264.48|264.61|262.05|267.04|264.48|264.61|262.05|0
1646945320000|2022-03-10 20:48:40|265.27|262.71|265.27|262.71|265.27|262.71|265.27|262.71|0
1646945330000|2022-03-10 20:48:50|265.71|263.15|266.16|263.6|266.16|263.6|265.49|262.93|0
1646945340000|2022-03-10 20:49:00|266.48|263.92|268.15|265.59|268.15|265.59|266.16|263.6|0
1646945350000|2022-03-10 20:49:10|266.82|264.26|266.6|264.04|266.82|264.26|266.38|263.82|0
1646945360000|2022-03-10 20:49:20|266.38|263.82|268.15|265.59|268.15|265.59|266.38|263.82|0
1646945370000|2022-03-10 20:49:30|267.93|265.37|267.93|265.37|268.15|265.59|267.93|265.37|0
1646945380000|2022-03-10 20:49:40|267.7|265.14|267.93|265.37|267.93|265.37|267.7|265.14|0
1646945390000|2022-03-10 20:49:50|268.15|265.59|266.15|263.59|268.15|265.59|266.15|263.59|0
1646945400000|2022-03-10 20:50:00|268.81|266.25|269.48|266.92|270.14|267.58|268.81|266.25|0
1646945410000|2022-03-10 20:50:10|268.15|265.59|269.26|266.7|269.26|266.7|267.7|265.14|0
1646945420000|2022-03-10 20:50:20|269.03|266.47|269.48|266.92|269.48|266.92|269.03|266.47|0
1646945430000|2022-03-10 20:50:30|269.7|267.14|269.26|266.7|269.7|267.14|269.26|266.7|0
1646945440000|2022-03-10 20:50:40|269.7|267.14|269.48|266.92|269.7|267.14|269.03|266.47|0
1646945450000|2022-03-10 20:50:50|269.92|267.36|270.36|267.8|270.59|268.03|269.92|267.36|0
1646945460000|2022-03-10 20:51:00|270.81|268.25|271.7|269.14|272.37|269.81|270.81|268.25|0
1646945470000|2022-03-10 20:51:10|272.25|269.69|272.59|270.03|272.92|270.36|272.25|269.69|0
1646945480000|2022-03-10 20:51:20|273.03|270.47|273.03|270.47|273.7|271.14|273.03|270.47|0
1646945490000|2022-03-10 20:51:30|272.37|269.81|271.92|269.36|272.37|269.81|271.92|269.36|0
1646945500000|2022-03-10 20:51:40|272.25|269.69|273.03|270.47|273.48|270.92|272.25|269.69|0
1646945510000|2022-03-10 20:51:50|273.48|270.92|273.7|271.14|273.7|271.14|273.48|270.92|0
1646945520000|2022-03-10 20:52:00|273.48|270.92|273.92|271.36|273.92|271.36|273.48|270.92|0
1646945530000|2022-03-10 20:52:10|274.15|271.59|273.7|271.14|274.15|271.59|273.03|270.47|0
1646945540000|2022-03-10 20:52:20|272.81|270.25|273.03|270.47|273.03|270.47|272.81|270.25|0
1646945550000|2022-03-10 20:52:30|272.14|269.58|273.48|270.92|273.48|270.92|272.14|269.58|0
1646945560000|2022-03-10 20:52:40|273.7|271.14|273.92|271.36|274.15|271.59|273.7|271.14|0
1646945570000|2022-03-10 20:52:50|274.15|271.59|274.15|271.59|274.25|271.69|274.15|271.59|0
1646945580000|2022-03-10 20:53:00|274.82|272.26|275.04|272.48|275.49|272.93|274.82|272.26|0
1646945590000|2022-03-10 20:53:10|275.49|272.93|275.71|273.15|276.16|273.6|275.49|272.93|0
1646945600000|2022-03-10 20:53:20|275.49|272.93|277.16|274.6|277.16|274.6|275.49|272.93|0
1646945610000|2022-03-10 20:53:30|277.27|274.71|277.84|275.28|278.62|276.06|277.16|274.6|0
1646945620000|2022-03-10 20:53:40|278.51|275.95|278.06|275.5|278.51|275.95|277.84|275.28|0
1646945630000|2022-03-10 20:53:50|277.39|274.83|278.17|275.61|278.28|275.72|277.39|274.83|0
1646945640000|2022-03-10 20:54:00|278.51|275.95|278.73|276.17|278.73|276.17|278.28|275.72|0
1646945650000|2022-03-10 20:54:10|277.39|274.83|276.94|274.38|277.39|274.83|276.94|274.38|0
1646945660000|2022-03-10 20:54:20|277.61|275.05|278.28|275.72|278.28|275.72|277.61|275.05|0
1646945670000|2022-03-10 20:54:30|277.83|275.27|276.94|274.38|277.83|275.27|276.71|274.15|0
1646945680000|2022-03-10 20:54:40|274.25|271.69|274.47|271.91|274.7|272.14|273.8|271.24|0
1646945690000|2022-03-10 20:54:50|274.7|272.14|275.47|272.91|275.47|272.91|274.7|272.14|0
1646945700000|2022-03-10 20:55:00|275.59|273.03|274.25|271.69|275.59|273.03|274.25|271.69|0
1646945710000|2022-03-10 20:55:10|274.92|272.36|274.92|272.36|274.92|272.36|274.92|272.36|0
1646945720000|2022-03-10 20:55:20|275.14|272.58|276.04|273.48|276.04|273.48|275.14|272.58|0
1646945730000|2022-03-10 20:55:30|275.92|273.36|276.49|273.93|276.71|274.15|275.92|273.36|0
1646945740000|2022-03-10 20:55:40|276.26|273.7|275.02|272.46|276.26|273.7|275.02|272.46|0
1646945750000|2022-03-10 20:55:50|275.14|272.58|274.92|272.36|275.14|272.58|274.92|272.36|0
1646945760000|2022-03-10 20:56:00|275.14|272.58|275.59|273.03|275.59|273.03|275.14|272.58|0
1646945770000|2022-03-10 20:56:10|275.14|272.58|275.36|272.8|275.36|272.8|274.92|272.36|0
1646945780000|2022-03-10 20:56:20|274.92|272.36|274.69|272.13|274.92|272.36|274.69|272.13|0
1646945790000|2022-03-10 20:56:30|274.92|272.36|274.8|272.24|274.92|272.36|274.8|272.24|0
1646945800000|2022-03-10 20:56:40|274.69|272.13|274.69|272.13|274.69|272.13|274.47|271.91|0
1646945810000|2022-03-10 20:56:50|274.47|271.91|274.69|272.13|274.69|272.13|274.47|271.91|0
1646945820000|2022-03-10 20:57:00|274.92|272.36|274.69|272.13|274.92|272.36|274.47|271.91|0
1646945830000|2022-03-10 20:57:10|274.47|271.91|273.57|271.01|274.47|271.91|273.13|270.57|0
1646945840000|2022-03-10 20:57:20|272.9|270.34|273.13|270.57|273.13|270.57|272.9|270.34|0
1646945850000|2022-03-10 20:57:30|273.35|270.79|273.57|271.01|273.57|271.01|273.23|270.67|0
1646945860000|2022-03-10 20:57:40|273.8|271.24|273.57|271.01|273.8|271.24|273.57|271.01|0
1646945870000|2022-03-10 20:57:50|273.35|270.79|272.9|270.34|273.35|270.79|272.9|270.34|0
1646945880000|2022-03-10 20:58:00|273.01|270.45|273.35|270.79|273.57|271.01|273.01|270.45|0
1646945890000|2022-03-10 20:58:10|273.79|271.23|274.69|272.13|274.69|272.13|273.79|271.23|0
1646945900000|2022-03-10 20:58:20|274.24|271.68|274.47|271.91|274.69|272.13|274.24|271.68|0
1646945910000|2022-03-10 20:58:30|274.69|272.13|275.36|272.8|275.36|272.8|274.69|272.13|0
1646945920000|2022-03-10 20:58:40|276.03|273.47|275.81|273.25|276.26|273.7|275.81|273.25|0
1646945930000|2022-03-10 20:58:50|275.58|273.02|275.36|272.8|275.58|273.02|275.36|272.8|0
1646945940000|2022-03-10 20:59:00|275.14|272.58|272.01|269.45|275.14|272.58|272.01|269.45|0
1646945950000|2022-03-10 20:59:10|272.45|269.89|272.23|269.67|272.68|270.12|272.23|269.67|0
1646945960000|2022-03-10 20:59:20|273.35|270.79|272.01|269.45|273.35|270.79|272.01|269.45|0
1646945970000|2022-03-10 20:59:30|272.23|269.67|271.11|268.55|272.23|269.67|270.67|268.11|0
1646945980000|2022-03-10 20:59:40|271.56|269|269.33|266.77|271.56|269|269.33|266.77|0
1646945990000|2022-03-10 20:59:50|269.11|266.55|270.89|268.33|270.89|268.33|268.44|265.88|0
1646946010000|2022-03-10 21:00:10|268.66|266.1|268.66|266.1|268.66|266.1|268.44|265.88|0
1646946020000|2022-03-10 21:00:20|268.88|266.32|269.11|266.55|269.11|266.55|268.44|265.88|0
1646946030000|2022-03-10 21:00:30|268.88|266.32|268.66|266.1|268.88|266.32|268.66|266.1|0
1646946040000|2022-03-10 21:00:40|268.88|266.32|269.33|266.77|269.33|266.77|268.88|266.32|0
1646946050000|2022-03-10 21:00:50|269.11|266.55|269.33|266.77|269.33|266.77|269.11|266.55|0
1646946060000|2022-03-10 21:01:00|269.55|266.99|269.11|266.55|269.77|267.21|269.11|266.55|0
1646946070000|2022-03-10 21:01:10|269.55|266.99|269.55|266.99|269.77|267.21|269.55|266.99|0
1646946080000|2022-03-10 21:01:20|269.77|267.21|269.21|266.65|269.77|267.21|269.1|266.54|0
1646946090000|2022-03-10 21:01:30|269.1|266.54|269.1|266.54|269.1|266.54|269.1|266.54|0
1646946100000|2022-03-10 21:01:40|269.33|266.77|269.55|266.99|269.55|266.99|269.33|266.77|0
1646946110000|2022-03-10 21:01:50|269.1|266.54|268.88|266.32|269.1|266.54|268.88|266.32|0
1646946120000|2022-03-10 21:02:00|269.1|266.54|269.1|266.54|269.1|266.54|268.88|266.32|0
1646946130000|2022-03-10 21:02:10|268.88|266.32|268.88|266.32|268.88|266.32|268.88|266.32|0
1646946140000|2022-03-10 21:02:20|268.66|266.1|269.33|266.77|269.55|266.99|268.66|266.1|0
1646946150000|2022-03-10 21:02:30|269.55|266.99|269.77|267.21|269.77|267.21|269.55|266.99|0
1646946160000|2022-03-10 21:02:40|269.99|267.43|269.99|267.43|269.99|267.43|269.77|267.21|0
1646946170000|2022-03-10 21:02:50|269.55|266.99|269.32|266.76|269.55|266.99|269.32|266.76|0
1646946180000|2022-03-10 21:03:00|269.77|267.21|269.55|266.99|269.77|267.21|268.88|266.32|0
1646946190000|2022-03-10 21:03:10|269.77|267.21|269.77|267.21|269.99|267.43|269.77|267.21|0
1646946200000|2022-03-10 21:03:20|269.99|267.43|270.44|267.88|270.44|267.88|269.99|267.43|0
1646946210000|2022-03-10 21:03:30|270.21|267.65|269.99|267.43|270.21|267.65|269.99|267.43|0
1646946220000|2022-03-10 21:03:40|270.21|267.65|270.88|268.32|270.88|268.32|270.21|267.65|0
1646946230000|2022-03-10 21:03:50|271.11|268.55|270.21|267.65|271.11|268.55|270.21|267.65|0
1646946240000|2022-03-10 21:04:00|270.88|268.32|270.66|268.1|270.88|268.32|270.66|268.1|0
1646946250000|2022-03-10 21:04:10|270.21|267.65|270.21|267.65|270.21|267.65|269.99|267.43|0
1646946270000|2022-03-10 21:04:30|270.44|267.88|270.21|267.65|270.66|268.1|270.21|267.65|0
1646946280000|2022-03-10 21:04:40|270.66|268.1|270.66|268.1|270.88|268.32|270.66|268.1|0
1646946290000|2022-03-10 21:04:50|270.43|267.87|270.43|267.87|270.43|267.87|270.43|267.87|0
1646946300000|2022-03-10 21:05:00|270.66|268.1|270.88|268.32|270.88|268.32|270.66|268.1|0
1646946310000|2022-03-10 21:05:10|271.1|268.54|271.1|268.54|271.33|268.77|271.1|268.54|0
1646946320000|2022-03-10 21:05:20|270.66|268.1|270.66|268.1|270.66|268.1|270.66|268.1|0
1646946330000|2022-03-10 21:05:30|270.43|267.87|270.43|267.87|270.66|268.1|270.21|267.65|0
1646946340000|2022-03-10 21:05:40|269.99|267.43|268.87|266.31|269.99|267.43|268.87|266.31|0
1646946350000|2022-03-10 21:05:50|268.65|266.09|268.43|265.87|268.87|266.31|268.43|265.87|0
1646946370000|2022-03-10 21:06:10|267.32|264.76|267.76|265.2|267.76|265.2|267.32|264.76|0
1646946380000|2022-03-10 21:06:20|267.98|265.42|268.21|265.65|268.43|265.87|267.98|265.42|0
1646946390000|2022-03-10 21:06:30|267.98|265.42|267.76|265.2|267.98|265.42|267.76|265.2|0
1646946400000|2022-03-10 21:06:40|267.98|265.42|267.32|264.76|267.98|265.42|267.32|264.76|0
1646946410000|2022-03-10 21:06:50|267.54|264.98|267.76|265.2|267.76|265.2|267.32|264.76|0
1646946420000|2022-03-10 21:07:00|267.54|264.98|267.54|264.98|267.54|264.98|267.32|264.76|0
1646946430000|2022-03-10 21:07:10|267.76|265.2|268.2|265.64|268.2|265.64|267.76|265.2|0
1646946440000|2022-03-10 21:07:20|268.43|265.87|268.43|265.87|268.65|266.09|268.43|265.87|0
1646946450000|2022-03-10 21:07:30|268.2|265.64|268.2|265.64|268.2|265.64|267.98|265.42|0
1646946460000|2022-03-10 21:07:40|267.98|265.42|267.98|265.42|267.98|265.42|267.98|265.42|0
1646946470000|2022-03-10 21:07:50|268.2|265.64|267.54|264.98|268.2|265.64|267.54|264.98|0
1646946480000|2022-03-10 21:08:00|267.31|264.75|267.31|264.75|267.42|264.86|267.31|264.75|0
1646946490000|2022-03-10 21:08:10|267.54|264.98|267.76|265.2|267.76|265.2|267.54|264.98|0
1646946500000|2022-03-10 21:08:20|267.54|264.98|267.76|265.2|267.76|265.2|267.54|264.98|0
1646946520000|2022-03-10 21:08:40|268.2|265.64|267.98|265.42|268.2|265.64|267.98|265.42|0
1646946530000|2022-03-10 21:08:50|268.2|265.64|268.2|265.64|268.42|265.86|268.2|265.64|0
1646946540000|2022-03-10 21:09:00|267.76|265.2|268.42|265.86|268.42|265.86|267.76|265.2|0
1646946550000|2022-03-10 21:09:10|267.76|265.2|268.65|266.09|268.65|266.09|267.76|265.2|0
1646946560000|2022-03-10 21:09:20|268.87|266.31|268.87|266.31|268.87|266.31|268.87|266.31|0
1646946570000|2022-03-10 21:09:30|269.09|266.53|269.31|266.75|269.31|266.75|269.09|266.53|0
1646946580000|2022-03-10 21:09:40|269.09|266.53|268.87|266.31|269.09|266.53|268.87|266.31|0
1646946590000|2022-03-10 21:09:50|268.64|266.08|268.42|265.86|268.64|266.08|268.42|265.86|0
1646946600000|2022-03-10 21:10:00|268.64|266.08|268.42|265.86|268.64|266.08|267.98|265.42|0
1646946610000|2022-03-10 21:10:10|267.98|265.42|268.75|266.19|268.75|266.19|267.98|265.42|0
1646946620000|2022-03-10 21:10:20|268.87|266.31|268.87|266.31|269.09|266.53|268.87|266.31|0
1646946630000|2022-03-10 21:10:30|269.53|266.97|269.31|266.75|269.53|266.97|269.31|266.75|0
1646946640000|2022-03-10 21:10:40|269.76|267.2|269.53|266.97|269.76|267.2|269.53|266.97|0
1646946650000|2022-03-10 21:10:50|269.76|267.2|269.98|267.42|269.98|267.42|269.76|267.2|0
1646946660000|2022-03-10 21:11:00|270.2|267.64|270.53|267.97|270.53|267.97|270.2|267.64|0
1646946670000|2022-03-10 21:11:10|270.65|268.09|270.42|267.86|270.65|268.09|270.42|267.86|0
1646946680000|2022-03-10 21:11:20|270.65|268.09|271.31|268.75|271.31|268.75|270.65|268.09|0
1646946700000|2022-03-10 21:11:40|270.87|268.31|270.87|268.31|270.87|268.31|270.87|268.31|0
1646946710000|2022-03-10 21:11:50|271.31|268.75|271.09|268.53|271.31|268.75|271.09|268.53|0
1646946720000|2022-03-10 21:12:00|271.31|268.75|271.31|268.75|271.31|268.75|271.31|268.75|0
1646946730000|2022-03-10 21:12:10|271.54|268.98|271.54|268.98|271.98|269.42|271.54|268.98|0
1646946740000|2022-03-10 21:12:20|271.76|269.2|271.76|269.2|271.76|269.2|271.76|269.2|0
1646946750000|2022-03-10 21:12:30|271.31|268.75|271.29|269.21|271.76|269.22|271.29|268.75|0
1646946760000|2022-03-10 21:12:40|271.03|269.03|271.03|269.03|271.25|269.25|271.03|269.03|0
1646946770000|2022-03-10 21:12:50|271.48|269.48|271.7|269.7|271.7|269.7|271.48|269.48|0
1646946780000|2022-03-10 21:13:00|271.92|269.92|271.92|269.92|271.92|269.92|271.92|269.92|0
1646946790000|2022-03-10 21:13:10|271.7|269.7|271.7|269.7|271.7|269.7|271.7|269.7|0
1646946800000|2022-03-10 21:13:20|271.92|269.92|271.92|269.92|271.92|269.92|271.92|269.92|0
1646946810000|2022-03-10 21:13:30|271.7|269.7|271.7|269.7|271.7|269.7|271.7|269.7|0
1646946820000|2022-03-10 21:13:40|271.48|269.48|272.15|270.15|272.15|270.15|271.48|269.48|0
1646946830000|2022-03-10 21:13:50|271.92|269.92|271.92|269.92|272.15|270.15|271.92|269.92|0
1646946840000|2022-03-10 21:14:00|272.15|270.15|271.92|269.92|272.15|270.15|271.92|269.92|0
1646946850000|2022-03-10 21:14:10|272.59|270.59|272.37|270.37|272.59|270.59|272.37|270.37|0
1646946860000|2022-03-10 21:14:20|272.59|270.59|272.59|270.59|272.81|270.81|272.59|270.59|0
1646946870000|2022-03-10 21:14:30|272.37|270.37|272.81|270.81|272.81|270.81|272.37|270.37|0
1646946880000|2022-03-10 21:14:40|272.59|270.59|272.59|270.59|272.59|270.59|272.59|270.59|0
1646946890000|2022-03-10 21:14:50|272.81|270.81|272.81|270.81|272.81|270.81|272.7|270.7|0
1646946910000|2022-03-10 21:15:10|272.84|270.34|272.84|270.34|272.84|270.34|272.84|270.34|0
1646946920000|2022-03-10 21:15:20|273.29|270.79|273.06|270.56|273.29|270.79|273.06|270.56|0
1646946930000|2022-03-10 21:15:30|272.84|270.34|273.06|270.56|273.06|270.56|272.84|270.34|0
1646946940000|2022-03-10 21:15:40|272.84|270.34|272.84|270.34|273.06|270.56|272.84|270.34|0
1646946990000|2022-03-10 21:16:30|272.94|270.44|272.84|270.34|272.94|270.44|272.84|270.34|0
1646947000000|2022-03-10 21:16:40|272.72|270.22|272.17|269.67|272.72|270.22|271.94|269.44|0
1646947010000|2022-03-10 21:16:50|272.39|269.89|272.5|270|272.5|270|272.39|269.89|0
1646947020000|2022-03-10 21:17:00|272.61|270.11|272.39|269.89|272.61|270.11|272.39|269.89|0
1646947030000|2022-03-10 21:17:10|272.61|270.11|272.39|269.89|272.61|270.11|272.39|269.89|0
1646947100000|2022-03-10 21:18:20|272.61|270.11|272.61|270.11|272.61|270.11|272.61|270.11|0
1646947110000|2022-03-10 21:18:30|272.39|269.89|272.39|269.89|272.39|269.89|272.39|269.89|0
1646947180000|2022-03-10 21:19:40|272.38|269.88|272.38|269.88|272.61|270.11|272.38|269.88|0
1646947190000|2022-03-10 21:19:50|272.16|269.66|272.38|269.88|272.38|269.88|272.16|269.66|0
1646947220000|2022-03-10 21:20:20|272.61|270.11|272.61|270.11|272.61|270.11|272.61|270.11|0
1646947230000|2022-03-10 21:20:30|272.49|269.99|272.49|269.99|272.49|269.99|272.49|269.99|0
1646947240000|2022-03-10 21:20:40|272.38|269.88|272.38|269.88|272.38|269.88|272.38|269.88|0
1646947260000|2022-03-10 21:21:00|272.49|269.99|272.49|269.99|272.49|269.99|272.49|269.99|0
1646947270000|2022-03-10 21:21:10|272.38|269.88|272.38|269.88|272.49|269.99|272.38|269.88|0
1646947280000|2022-03-10 21:21:20|272.61|270.11|272.61|270.11|272.61|270.11|272.61|270.11|0
1646947290000|2022-03-10 21:21:30|272.6|270.1|272.38|269.88|272.6|270.1|272.38|269.88|0
1646947300000|2022-03-10 21:21:40|272.6|270.1|272.83|270.33|272.83|270.33|272.6|270.1|0
1646947320000|2022-03-10 21:22:00|273.05|270.55|273.05|270.55|273.05|270.55|273.05|270.55|0
1646947330000|2022-03-10 21:22:10|272.83|270.33|272.83|270.33|272.83|270.33|272.83|270.33|0
1646947340000|2022-03-10 21:22:20|273.05|270.55|273.05|270.55|273.05|270.55|273.05|270.55|0
1646947350000|2022-03-10 21:22:30|272.83|270.33|273.05|270.55|273.05|270.55|272.83|270.33|0
1646947390000|2022-03-10 21:23:10|273.27|270.77|273.27|270.77|273.27|270.77|273.27|270.77|0
1646947400000|2022-03-10 21:23:20|273.05|270.55|273.27|270.77|273.27|270.77|273.05|270.55|0
1646947410000|2022-03-10 21:23:30|273.05|270.55|273.05|270.55|273.05|270.55|273.05|270.55|0
1646947430000|2022-03-10 21:23:50|273.27|270.77|273.27|270.77|273.27|270.77|273.27|270.77|0
1646947450000|2022-03-10 21:24:10|273.49|270.99|273.49|270.99|273.49|270.99|273.49|270.99|0
1646947500000|2022-03-10 21:25:00|273.72|271.22|273.49|270.99|273.72|271.22|273.49|270.99|0
1646947510000|2022-03-10 21:25:10|273.72|271.22|273.72|271.22|273.72|271.22|273.72|271.22|0
1646947540000|2022-03-10 21:25:40|273.71|271.21|273.71|271.21|273.71|271.21|273.71|271.21|0
1646947550000|2022-03-10 21:25:50|273.49|270.99|273.49|270.99|273.49|270.99|273.49|270.99|0
1646947560000|2022-03-10 21:26:00|273.04|270.54|273.04|270.54|273.04|270.54|273.04|270.54|0
1646947580000|2022-03-10 21:26:20|273.49|270.99|273.49|270.99|273.49|270.99|273.49|270.99|0
1646947640000|2022-03-10 21:27:20|273.37|270.87|273.04|270.54|273.37|270.87|273.04|270.54|0
1646947670000|2022-03-10 21:27:50|273.26|270.76|273.26|270.76|273.26|270.76|273.26|270.76|0
1646947680000|2022-03-10 21:28:00|273.49|270.99|273.49|270.99|273.49|270.99|273.37|270.87|0
1646947690000|2022-03-10 21:28:10|273.37|270.87|273.37|270.87|273.49|270.99|273.37|270.87|0
1646947700000|2022-03-10 21:28:20|273.04|270.54|273.26|270.76|273.26|270.76|273.04|270.54|0
1646947710000|2022-03-10 21:28:30|273.04|270.54|273.26|270.76|273.26|270.76|273.04|270.54|0
1646947730000|2022-03-10 21:28:50|273.49|270.99|273.26|270.76|273.49|270.99|273.26|270.76|0
1646947740000|2022-03-10 21:29:00|273.37|270.87|273.37|270.87|273.37|270.87|273.37|270.87|0
1646947750000|2022-03-10 21:29:10|273.26|270.76|273.04|270.54|273.26|270.76|273.04|270.54|0
1646947760000|2022-03-10 21:29:20|273.26|270.76|273.26|270.76|273.26|270.76|273.26|270.76|0
1646947770000|2022-03-10 21:29:30|273.04|270.54|273.04|270.54|273.04|270.54|273.04|270.54|0
1646947780000|2022-03-10 21:29:40|273.26|270.76|273.26|270.76|273.26|270.76|273.26|270.76|0
1646947790000|2022-03-10 21:29:50|273.14|270.64|273.26|270.76|273.26|270.76|273.14|270.64|0
1646947810000|2022-03-10 21:30:10|273.04|270.54|273.04|270.54|273.04|270.54|273.04|270.54|0
1646947840000|2022-03-10 21:30:40|273.03|270.53|273.03|270.53|273.03|270.53|273.03|270.53|0
1646947900000|2022-03-10 21:31:40|272.59|270.09|272.59|270.09|272.59|270.09|272.59|270.09|0
1646947910000|2022-03-10 21:31:50|272.36|269.86|272.36|269.86|272.36|269.86|272.36|269.86|0
1646947920000|2022-03-10 21:32:00|272.59|270.09|272.59|270.09|272.59|270.09|272.59|270.09|0
1646947940000|2022-03-10 21:32:20|272.36|269.86|272.36|269.86|272.36|269.86|272.36|269.86|0
1646948010000|2022-03-10 21:33:30|272.58|270.08|272.58|270.08|272.58|270.08|272.58|270.08|0
1646948050000|2022-03-10 21:34:10|272.47|269.97|272.36|269.86|272.47|269.97|272.36|269.86|0
1646948160000|2022-03-10 21:36:00|272.35|269.85|272.35|269.85|272.35|269.85|272.35|269.85|0
1646948250000|2022-03-10 21:37:30|272.58|270.08|272.58|270.08|272.58|270.08|272.58|270.08|0
1646948260000|2022-03-10 21:37:40|272.8|270.3|272.8|270.3|272.8|270.3|272.8|270.3|0
1646948310000|2022-03-10 21:38:30|274.36|271.86|274.36|271.86|274.36|271.86|274.36|271.86|0
1646948320000|2022-03-10 21:38:40|274.14|271.64|274.81|272.31|274.81|272.31|274.14|271.64|0
1646948330000|2022-03-10 21:38:50|274.14|271.64|274.36|271.86|274.36|271.86|274.14|271.64|0
1646948340000|2022-03-10 21:39:00|274.59|272.09|274.59|272.09|274.59|272.09|274.59|272.09|0
1646948350000|2022-03-10 21:39:10|274.81|272.31|274.59|272.09|274.81|272.31|274.59|272.09|0
1646948370000|2022-03-10 21:39:30|274.36|271.86|273.91|271.41|274.36|271.86|273.91|271.41|0
1646948380000|2022-03-10 21:39:40|274.02|271.52|274.14|271.64|274.14|271.64|273.91|271.41|0
1646948390000|2022-03-10 21:39:50|273.91|271.41|273.91|271.41|273.91|271.41|273.91|271.41|0
1646948420000|2022-03-10 21:40:20|273.46|270.96|273.46|270.96|273.46|270.96|273.46|270.96|0
1646948440000|2022-03-10 21:40:40|273.69|271.19|273.69|271.19|273.69|271.19|273.46|270.96|0
1646948470000|2022-03-10 21:41:10|273.46|270.96|273.35|270.85|273.46|270.96|273.35|270.85|0
1646948480000|2022-03-10 21:41:20|273.46|270.96|273.24|270.74|273.46|270.96|273.24|270.74|0
1646948560000|2022-03-10 21:42:40|273.01|270.51|273.01|270.51|273.01|270.51|273.01|270.51|0
1646948580000|2022-03-10 21:43:00|273.12|270.62|273.01|270.51|273.12|270.62|273.01|270.51|0
1646948590000|2022-03-10 21:43:10|273.12|270.62|273.12|270.62|273.12|270.62|273.12|270.62|0
1646948600000|2022-03-10 21:43:20|273.24|270.74|273.24|270.74|273.24|270.74|273.24|270.74|0
1646948610000|2022-03-10 21:43:30|273.12|270.62|273.01|270.51|273.12|270.62|273.01|270.51|0
1646948630000|2022-03-10 21:43:50|273.23|270.73|273.34|270.84|273.34|270.84|273.23|270.73|0
1646948640000|2022-03-10 21:44:00|273.23|270.73|273.23|270.73|273.23|270.73|273.12|270.62|0
1646948670000|2022-03-10 21:44:30|273.01|270.51|273.01|270.51|273.01|270.51|273.01|270.51|0
1646948680000|2022-03-10 21:44:40|272.79|270.29|272.79|270.29|272.79|270.29|272.79|270.29|0
1646948700000|2022-03-10 21:45:00|273.01|270.51|273.01|270.51|273.01|270.51|273.01|270.51|0
1646948730000|2022-03-10 21:45:30|272.78|270.28|272.56|270.06|272.78|270.28|272.56|270.06|0
1646948740000|2022-03-10 21:45:40|272.34|269.84|272.34|269.84|272.34|269.84|272.34|269.84|0
1646948760000|2022-03-10 21:46:00|272.11|269.61|272.11|269.61|272.11|269.61|272.11|269.61|0
1646948770000|2022-03-10 21:46:10|271.89|269.39|271.67|269.17|271.89|269.39|271.67|269.17|0
1646948800000|2022-03-10 21:46:40|271.44|268.94|271.44|268.94|271.44|268.94|271.44|268.94|0
1646948810000|2022-03-10 21:46:50|271.55|269.05|271.44|268.94|271.55|269.05|271.44|268.94|0
1646948830000|2022-03-10 21:47:10|271.22|268.72|271|268.5|271.22|268.72|271|268.5|0
1646948840000|2022-03-10 21:47:20|270.99|268.49|270.99|268.49|270.99|268.49|270.99|268.49|0
1646948900000|2022-03-10 21:48:20|272.11|269.61|272.11|269.61|272.11|269.61|272.11|269.61|0
1646948910000|2022-03-10 21:48:30|271.89|269.39|272.11|269.61|272.11|269.61|271.89|269.39|0
1646948920000|2022-03-10 21:48:40|271.89|269.39|271.89|269.39|271.89|269.39|271.89|269.39|0
1646948930000|2022-03-10 21:48:50|271.88|269.38|271.88|269.38|271.88|269.38|271.88|269.38|0
1646948940000|2022-03-10 21:49:00|272.33|269.83|272.33|269.83|272.33|269.83|272.33|269.83|0
1646948950000|2022-03-10 21:49:10|272.55|270.05|272.55|270.05|272.55|270.05|272.55|270.05|0
1646948960000|2022-03-10 21:49:20|272.78|270.28|273|270.5|273|270.5|272.78|270.28|0
1646948970000|2022-03-10 21:49:30|272.78|270.28|272.78|270.28|272.78|270.28|272.78|270.28|0
1646948980000|2022-03-10 21:49:40|272.66|270.16|273|270.5|273|270.5|272.66|270.16|0
1646948990000|2022-03-10 21:49:50|273.22|270.72|273.22|270.72|273.22|270.72|273.22|270.72|0
1646949000000|2022-03-10 21:50:00|273|270.5|273|270.5|273|270.5|272.78|270.28|0
1646949010000|2022-03-10 21:50:10|272.78|270.28|273|270.5|273|270.5|272.78|270.28|0
1646949050000|2022-03-10 21:50:50|272.55|270.05|272.77|270.27|272.78|270.28|272.55|270.05|0
1646949060000|2022-03-10 21:51:00|273|270.5|273.11|270.61|273.11|270.61|273|270.5|0
1646949070000|2022-03-10 21:51:10|273|270.5|273.22|270.72|273.22|270.72|273|270.5|0
1646949080000|2022-03-10 21:51:20|273.11|270.61|272.33|269.83|273.11|270.61|272.33|269.83|0
1646949090000|2022-03-10 21:51:30|272.43|269.93|272.43|269.93|272.43|269.93|272.43|269.93|0
1646949100000|2022-03-10 21:51:40|272.33|269.83|272.43|269.93|272.43|269.93|272.33|269.83|0
1646949110000|2022-03-10 21:51:50|272.33|269.83|272.33|269.83|272.33|269.83|272.33|269.83|0
1646949130000|2022-03-10 21:52:10|272.55|270.05|272.55|270.05|272.55|270.05|272.55|270.05|0
1646949150000|2022-03-10 21:52:30|272.43|269.93|272.32|269.82|272.43|269.93|272.32|269.82|0
1646949170000|2022-03-10 21:52:50|272.55|270.05|272.55|270.05|272.55|270.05|272.55|270.05|0
1646949210000|2022-03-10 21:53:30|272.77|270.27|272.77|270.27|272.77|270.27|272.77|270.27|0
1646949220000|2022-03-10 21:53:40|272.55|270.05|272.99|270.49|272.99|270.49|272.55|270.05|0
1646949290000|2022-03-10 21:54:50|272.54|270.04|272.54|270.04|272.54|270.04|272.54|270.04|0
1646949310000|2022-03-10 21:55:10|272.32|269.82|272.32|269.82|272.32|269.82|272.32|269.82|0
1646949330000|2022-03-10 21:55:30|272.1|269.6|271.65|269.15|272.1|269.6|271.65|269.15|0
1646949340000|2022-03-10 21:55:40|271.87|269.37|271.87|269.37|271.87|269.37|271.87|269.37|0
1646949360000|2022-03-10 21:56:00|271.65|269.15|271.65|269.15|271.65|269.15|271.65|269.15|0
1646949370000|2022-03-10 21:56:10|271.76|269.26|271.76|269.26|271.76|269.26|271.76|269.26|0
1646949380000|2022-03-10 21:56:20|271.65|269.15|271.65|269.15|271.65|269.15|271.65|269.15|0
1646949410000|2022-03-10 21:56:50|271.42|268.92|270.53|268.03|271.42|268.92|270.53|268.03|0
1646949420000|2022-03-10 21:57:00|270.31|267.81|270.31|267.81|270.31|267.81|270.31|267.81|0
1646949440000|2022-03-10 21:57:20|269.64|267.14|270.08|267.58|270.08|267.58|269.64|267.14|0
1646949450000|2022-03-10 21:57:30|270.19|267.69|270.31|267.81|270.31|267.81|270.19|267.69|0
1646949520000|2022-03-10 21:58:40|270.53|268.03|270.53|268.03|270.53|268.03|270.53|268.03|0
1646949530000|2022-03-10 21:58:50|270.3|267.8|270.08|267.58|270.3|267.8|270.08|267.58|0
1646949540000|2022-03-10 21:59:00|270.3|267.8|270.75|268.25|270.75|268.25|270.3|267.8|0
1646949550000|2022-03-10 21:59:10|270.53|268.03|270.53|268.03|270.53|268.03|270.53|268.03|0
1646949560000|2022-03-10 21:59:20|270.75|268.25|270.3|267.8|270.75|268.25|270.3|267.8|0
1646949590000|2022-03-10 21:59:50|270.19|267.69|270.19|267.69|270.41|267.91|270.19|267.69|0
1646949600000|2022-03-10 22:00:00|270.36|267.86|270.36|267.86|270.36|267.86|270.36|267.86|0
1646949620000|2022-03-10 22:00:20|270.32|267.82|270.32|267.82|270.32|267.82|270.32|267.82|0
1646949650000|2022-03-10 22:00:50|270.22|267.72|270.38|267.88|270.38|267.88|270.22|267.72|0
1646949670000|2022-03-10 22:01:10|270.55|268.05|270.55|268.05|270.55|268.05|270.55|268.05|0
1646949680000|2022-03-10 22:01:20|270.74|268.24|271.55|269.05|271.55|269.05|270.61|268.11|0
1646949690000|2022-03-10 22:01:30|271.19|268.69|271.19|268.69|271.19|268.69|271.19|268.69|0
1646949700000|2022-03-10 22:01:40|271.16|268.66|271.16|268.66|271.16|268.66|271.16|268.66|0
1646949710000|2022-03-10 22:01:50|271.13|268.63|271.16|268.66|271.16|268.66|271.13|268.63|0
1646949720000|2022-03-10 22:02:00|271.09|268.59|271.09|268.59|271.09|268.59|271.09|268.59|0
1646949730000|2022-03-10 22:02:10|271.13|268.63|270.99|268.49|271.13|268.63|270.99|268.49|0
1646949740000|2022-03-10 22:02:20|270.96|268.46|270.96|268.46|270.96|268.46|270.96|268.46|0
1646949800000|2022-03-10 22:03:20|270.93|268.43|270.89|268.39|270.93|268.43|270.89|268.39|0
1646949810000|2022-03-10 22:03:30|270.96|268.46|270.51|268.01|270.96|268.46|270.51|268.01|0
1646949820000|2022-03-10 22:03:40|270.38|267.88|270.25|267.75|270.38|267.88|270.25|267.75|0
1646949830000|2022-03-10 22:03:50|270.38|267.88|270.38|267.88|270.38|267.88|270.38|267.88|0
1646949840000|2022-03-10 22:04:00|270.25|267.75|270.25|267.75|270.25|267.75|270.25|267.75|0
1646949860000|2022-03-10 22:04:20|270.38|267.88|270.35|267.85|270.38|267.88|270.35|267.85|0
1646949870000|2022-03-10 22:04:30|270.31|267.81|270.31|267.81|270.31|267.81|270.31|267.81|0
1646949880000|2022-03-10 22:04:40|270.21|267.71|269.89|267.39|270.21|267.71|269.89|267.39|0
1646949890000|2022-03-10 22:04:50|270.15|267.65|269.53|267.03|270.15|267.65|269.53|267.03|0
1646949900000|2022-03-10 22:05:00|269.86|267.36|269.99|267.49|269.99|267.49|269.86|267.36|0
1646949910000|2022-03-10 22:05:10|269.95|267.45|269.99|267.49|270.31|267.81|269.95|267.45|0
1646949920000|2022-03-10 22:05:20|270.08|267.58|270.08|267.58|270.08|267.58|270.08|267.58|0
1646949930000|2022-03-10 22:05:30|270.15|267.65|270.15|267.65|270.15|267.65|270.15|267.65|0
1646949940000|2022-03-10 22:05:40|270.08|267.58|269.6|267.1|270.08|267.58|269.6|267.1|0
1646949950000|2022-03-10 22:05:50|269.92|267.42|269.92|267.42|269.92|267.42|269.92|267.42|0
1646949960000|2022-03-10 22:06:00|270.02|267.52|269.92|267.42|270.02|267.52|269.92|267.42|0
1646949970000|2022-03-10 22:06:10|269.95|267.45|270.01|267.51|270.01|267.51|269.95|267.45|0
1646949980000|2022-03-10 22:06:20|269.56|267.06|270.01|267.51|270.01|267.51|269.56|267.06|0
1646949990000|2022-03-10 22:06:30|269.43|266.93|269.24|266.74|269.43|266.93|269.24|266.74|0
1646950010000|2022-03-10 22:06:50|269.92|267.42|269.92|267.42|269.92|267.42|269.92|267.42|0
1646950020000|2022-03-10 22:07:00|269.82|267.32|269.99|267.49|269.99|267.49|269.82|267.32|0
1646950030000|2022-03-10 22:07:10|269.95|267.45|269.95|267.45|269.95|267.45|269.95|267.45|0
1646950040000|2022-03-10 22:07:20|269.79|267.29|269.79|267.29|269.79|267.29|269.79|267.29|0
1646950050000|2022-03-10 22:07:30|270.01|267.51|270.01|267.51|270.01|267.51|270.01|267.51|0
1646950060000|2022-03-10 22:07:40|269.99|267.49|270.01|267.51|270.01|267.51|269.99|267.49|0
1646950070000|2022-03-10 22:07:50|269.99|267.49|270.11|267.61|270.11|267.61|269.99|267.49|0
1646950080000|2022-03-10 22:08:00|270.07|267.57|270.01|267.51|270.07|267.57|270.01|267.51|0
1646950090000|2022-03-10 22:08:10|269.75|267.25|269.75|267.25|269.75|267.25|269.75|267.25|0
1646950100000|2022-03-10 22:08:20|269.79|267.29|269.79|267.29|269.79|267.29|269.79|267.29|0
1646950110000|2022-03-10 22:08:30|269.75|267.25|269.72|267.22|269.75|267.25|269.72|267.22|0
1646950120000|2022-03-10 22:08:40|269.81|267.31|269.81|267.31|269.81|267.31|269.81|267.31|0
1646950130000|2022-03-10 22:08:50|269.72|267.22|269.33|266.83|269.72|267.22|269.33|266.83|0
1646950140000|2022-03-10 22:09:00|269.16|266.66|269.16|266.66|269.16|266.66|269.16|266.66|0
1646950150000|2022-03-10 22:09:10|268.87|266.37|268.87|266.37|268.87|266.37|268.87|266.37|0
1646950170000|2022-03-10 22:09:30|268.61|266.11|269.04|266.54|269.04|266.54|268.61|266.11|0
1646950190000|2022-03-10 22:09:50|269|266.5|269|266.5|269|266.5|269|266.5|0
1646950210000|2022-03-10 22:10:10|268.9|266.4|268.9|266.4|268.9|266.4|268.9|266.4|0
1646950220000|2022-03-10 22:10:20|269|266.5|269|266.5|269|266.5|269|266.5|0
1646950240000|2022-03-10 22:10:40|268.9|266.4|268.58|266.08|268.9|266.4|268.58|266.08|0
1646950260000|2022-03-10 22:11:00|269|266.5|269|266.5|269|266.5|269|266.5|0
1646950290000|2022-03-10 22:11:30|269.42|266.92|269.42|266.92|269.42|266.92|269.42|266.92|0
1646950300000|2022-03-10 22:11:40|269.1|266.6|269.16|266.66|269.16|266.66|269.1|266.6|0
1646950320000|2022-03-10 22:12:00|269.1|266.6|269.1|266.6|269.1|266.6|269.1|266.6|0
1646950330000|2022-03-10 22:12:10|269|266.5|269.06|266.56|269.06|266.56|269|266.5|0
1646950340000|2022-03-10 22:12:20|268.9|266.4|268.9|266.4|268.9|266.4|268.9|266.4|0
1646950350000|2022-03-10 22:12:30|268.84|266.34|268.84|266.34|268.84|266.34|268.84|266.34|0
1646950370000|2022-03-10 22:12:50|268.86|266.36|268.86|266.36|268.86|266.36|268.86|266.36|0
1646950380000|2022-03-10 22:13:00|268.9|266.4|268.9|266.4|268.9|266.4|268.9|266.4|0
1646950390000|2022-03-10 22:13:10|268.54|266.04|268.54|266.04|268.54|266.04|268.54|266.04|0
1646950400000|2022-03-10 22:13:20|268.51|266.01|268.38|265.88|268.51|266.01|268.38|265.88|0
1646950410000|2022-03-10 22:13:30|268.26|265.76|268.1|265.6|268.58|266.08|268.1|265.6|0
1646950420000|2022-03-10 22:13:40|268.06|265.56|268.09|265.59|268.09|265.59|268.06|265.56|0
1646950430000|2022-03-10 22:13:50|268.06|265.56|268.06|265.56|268.09|265.59|268.06|265.56|0
1646950450000|2022-03-10 22:14:10|268.12|265.62|268.64|266.14|268.64|266.14|268.12|265.62|0
1646950460000|2022-03-10 22:14:20|268.7|266.2|268.6|266.1|268.7|266.2|268.6|266.1|0
1646950500000|2022-03-10 22:15:00|268.57|266.07|268.57|266.07|268.57|266.07|268.57|266.07|0
1646950510000|2022-03-10 22:15:10|268.67|266.17|268.67|266.17|268.67|266.17|268.67|266.17|0
1646950530000|2022-03-10 22:15:30|268.7|266.2|268.7|266.2|268.7|266.2|268.7|266.2|0
1646950580000|2022-03-10 22:16:20|268.57|266.07|268.45|265.95|268.6|266.1|268.45|265.95|0
1646950610000|2022-03-10 22:16:50|268.44|265.94|268.44|265.94|268.44|265.94|268.44|265.94|0
1646950620000|2022-03-10 22:17:00|268.09|265.59|268.12|265.62|268.12|265.62|268.09|265.59|0
1646950630000|2022-03-10 22:17:10|268.11|265.61|268.11|265.61|268.11|265.61|268.11|265.61|0
1646950680000|2022-03-10 22:18:00|268.09|265.59|268.09|265.59|268.09|265.59|268.05|265.55|0
1646950690000|2022-03-10 22:18:10|267.99|265.49|267.82|265.32|267.99|265.49|267.82|265.32|0
1646950700000|2022-03-10 22:18:20|267.44|264.94|267.82|265.32|267.82|265.32|267.44|264.94|0
1646950710000|2022-03-10 22:18:30|267.56|265.06|267.56|265.06|267.56|265.06|267.56|265.06|0
1646950720000|2022-03-10 22:18:40|267.82|265.32|267.66|265.16|267.82|265.32|267.6|265.1|0
1646950730000|2022-03-10 22:18:50|267.89|265.39|267.82|265.32|267.89|265.39|267.82|265.32|0
1646950740000|2022-03-10 22:19:00|267.69|265.19|267.69|265.19|267.69|265.19|267.69|265.19|0
1646950750000|2022-03-10 22:19:10|267.89|265.39|267.89|265.39|267.89|265.39|267.89|265.39|0
1646950760000|2022-03-10 22:19:20|268.05|265.55|268.05|265.55|268.05|265.55|268.05|265.55|0
1646950770000|2022-03-10 22:19:30|268.53|266.03|268.53|266.03|268.53|266.03|268.53|266.03|0
1646950780000|2022-03-10 22:19:40|268.5|266|268.24|265.74|268.5|266|268.24|265.74|0
1646950790000|2022-03-10 22:19:50|268.27|265.77|268.27|265.77|268.27|265.77|268.27|265.77|0
1646950830000|2022-03-10 22:20:30|268.53|266.03|268.59|266.09|268.59|266.09|268.53|266.03|0
1646950840000|2022-03-10 22:20:40|268.79|266.29|268.69|266.19|268.79|266.29|268.69|266.19|0
1646950860000|2022-03-10 22:21:00|268.62|266.12|268.62|266.12|268.62|266.12|268.62|266.12|0
1646950900000|2022-03-10 22:21:40|268.24|265.74|268.69|266.19|268.69|266.19|268.24|265.74|0
1646950910000|2022-03-10 22:21:50|268.68|266.18|268.68|266.18|268.68|266.18|268.68|266.18|0
1646950940000|2022-03-10 22:22:20|269.04|266.54|269.04|266.54|269.04|266.54|269.04|266.54|0
1646950950000|2022-03-10 22:22:30|268.88|266.38|268.72|266.22|269.04|266.54|268.72|266.22|0
1646950960000|2022-03-10 22:22:40|269.04|266.54|268.56|266.06|269.04|266.54|268.56|266.06|0
1646950970000|2022-03-10 22:22:50|268.1|265.6|268.1|265.6|268.1|265.6|268.1|265.6|0
1646950980000|2022-03-10 22:23:00|268.14|265.64|268.14|265.64|268.14|265.64|268.14|265.64|0
1646950990000|2022-03-10 22:23:10|268.34|265.84|268.34|265.84|268.34|265.84|268.34|265.84|0
1646951000000|2022-03-10 22:23:20|268.33|265.83|268.33|265.83|268.33|265.83|268.33|265.83|0
1646951030000|2022-03-10 22:23:50|268.14|265.64|268.14|265.64|268.14|265.64|268.14|265.64|0
1646951040000|2022-03-10 22:24:00|268.33|265.83|268.33|265.83|268.33|265.83|268.33|265.83|0
1646951050000|2022-03-10 22:24:10|268.36|265.86|268.36|265.86|268.36|265.86|268.36|265.86|0
1646951070000|2022-03-10 22:24:30|268.58|266.08|268.65|266.15|268.65|266.15|268.56|266.06|0
1646951080000|2022-03-10 22:24:40|268.58|266.08|268.58|266.08|268.58|266.08|268.58|266.08|0
1646951090000|2022-03-10 22:24:50|268.65|266.15|268.21|265.71|268.65|266.15|268.21|265.71|0
1646951100000|2022-03-10 22:25:00|268.07|265.57|268.39|265.89|268.39|265.89|268.07|265.57|0
1646951120000|2022-03-10 22:25:20|268.49|265.99|268.49|265.99|268.49|265.99|268.49|265.99|0
1646951130000|2022-03-10 22:25:30|268.43|265.93|268.49|265.99|268.49|265.99|268.43|265.93|0
1646951140000|2022-03-10 22:25:40|268.43|265.93|268.43|265.93|268.43|265.93|268.43|265.93|0
1646951160000|2022-03-10 22:26:00|268.39|265.89|268.39|265.89|268.39|265.89|268.39|265.89|0
1646951170000|2022-03-10 22:26:10|268.13|265.63|268.42|265.92|268.42|265.92|268.13|265.63|0
1646951180000|2022-03-10 22:26:20|268.26|265.76|268.26|265.76|268.26|265.76|268.26|265.76|0
1646951200000|2022-03-10 22:26:40|268.42|265.92|268.42|265.92|268.42|265.92|268.42|265.92|0
1646951210000|2022-03-10 22:26:50|268.1|265.6|268.1|265.6|268.1|265.6|268.1|265.6|0
1646951220000|2022-03-10 22:27:00|268.42|265.92|268.42|265.92|268.42|265.92|268.42|265.92|0
1646951260000|2022-03-10 22:27:40|268.59|266.09|268.42|265.92|268.59|266.09|268.42|265.92|0
1646951270000|2022-03-10 22:27:50|268.67|266.17|268.65|266.15|268.67|266.17|268.65|266.15|0
1646951280000|2022-03-10 22:28:00|269.2|266.7|269.23|266.73|269.23|266.73|269.2|266.7|0
1646951300000|2022-03-10 22:28:20|268.67|266.17|268.58|266.08|268.67|266.17|268.58|266.08|0
1646951310000|2022-03-10 22:28:30|268.41|265.91|268.41|265.91|268.41|265.91|268.41|265.91|0
1646951330000|2022-03-10 22:28:50|268.58|266.08|268.97|266.47|268.97|266.47|268.58|266.08|0
1646951340000|2022-03-10 22:29:00|269.26|266.76|269.26|266.76|269.26|266.76|269.26|266.76|0
1646951360000|2022-03-10 22:29:20|268.8|266.3|268.67|266.17|268.8|266.3|268.67|266.17|0
1646951380000|2022-03-10 22:29:40|268.9|266.4|268.9|266.4|268.9|266.4|268.9|266.4|0
1646951390000|2022-03-10 22:29:50|268.8|266.3|268.8|266.3|268.8|266.3|268.8|266.3|0
1646951430000|2022-03-10 22:30:30|269|266.5|269|266.5|269|266.5|269|266.5|0
1646951440000|2022-03-10 22:30:40|268.96|266.46|268.96|266.46|268.96|266.46|268.96|266.46|0
1646951450000|2022-03-10 22:30:50|268.86|266.36|268.86|266.36|268.86|266.36|268.86|266.36|0
1646951460000|2022-03-10 22:31:00|268.96|266.46|268.96|266.46|268.96|266.46|268.96|266.46|0
1646951480000|2022-03-10 22:31:20|268.8|266.3|268.8|266.3|268.8|266.3|268.8|266.3|0
1646951520000|2022-03-10 22:32:00|268.96|266.46|269|266.5|269|266.5|268.96|266.46|0
1646951530000|2022-03-10 22:32:10|269.03|266.53|269.03|266.53|269.03|266.53|269.03|266.53|0
1646951540000|2022-03-10 22:32:20|268.41|265.91|268.41|265.91|268.41|265.91|268.25|265.75|0
1646951560000|2022-03-10 22:32:40|268.44|265.94|268.44|265.94|268.44|265.94|268.44|265.94|0
1646951610000|2022-03-10 22:33:30|268.41|265.91|268.4|265.9|268.41|265.91|268.4|265.9|0
1646951760000|2022-03-10 22:36:00|268.37|265.87|268.4|265.9|268.4|265.9|268.37|265.87|0
1646951780000|2022-03-10 22:36:20|268.44|265.94|268.44|265.94|268.44|265.94|268.44|265.94|0
1646951790000|2022-03-10 22:36:30|268.4|265.9|268.4|265.9|268.4|265.9|268.4|265.9|0
1646951810000|2022-03-10 22:36:50|268.43|265.93|268.43|265.93|268.43|265.93|268.43|265.93|0
1646951830000|2022-03-10 22:37:10|268.47|265.97|268.43|265.93|268.47|265.97|268.43|265.93|0
1646951850000|2022-03-10 22:37:30|268.4|265.9|268.4|265.9|268.4|265.9|268.4|265.9|0
1646951860000|2022-03-10 22:37:40|268.37|265.87|268.4|265.9|268.4|265.9|268.37|265.87|0
1646951910000|2022-03-10 22:38:30|268.43|265.93|268.43|265.93|268.43|265.93|268.43|265.93|0
1646951920000|2022-03-10 22:38:40|268.79|266.29|268.79|266.29|268.79|266.29|268.79|266.29|0
1646951930000|2022-03-10 22:38:50|268.43|265.93|268.43|265.93|268.43|265.93|268.43|265.93|0
1646951940000|2022-03-10 22:39:00|268.4|265.9|268.43|265.93|268.43|265.93|268.4|265.9|0
1646952010000|2022-03-10 22:40:10|268.39|265.89|268.39|265.89|268.39|265.89|268.39|265.89|0
1646952030000|2022-03-10 22:40:30|268.43|265.93|268.46|265.96|268.46|265.96|268.43|265.93|0
1646952050000|2022-03-10 22:40:50|268.43|265.93|268.43|265.93|268.43|265.93|268.27|265.77|0
1646952060000|2022-03-10 22:41:00|268.39|265.89|268.33|265.83|268.39|265.89|268.33|265.83|0
1646952090000|2022-03-10 22:41:30|268.39|265.89|268.39|265.89|268.39|265.89|268.39|265.89|0
1646952110000|2022-03-10 22:41:50|268.33|265.83|268.26|265.76|268.39|265.89|268.26|265.76|0
1646952120000|2022-03-10 22:42:00|268.17|265.67|268.17|265.67|268.17|265.67|268.17|265.67|0
1646952130000|2022-03-10 22:42:10|268.26|265.76|268.26|265.76|268.26|265.76|268.26|265.76|0
1646952270000|2022-03-10 22:44:30|268.19|265.69|268.19|265.69|268.19|265.69|268.19|265.69|0
1646952300000|2022-03-10 22:45:00|268.16|265.66|268.16|265.66|268.16|265.66|268.16|265.66|0
1646952490000|2022-03-10 22:48:10|268.28|265.78|268.28|265.78|268.28|265.78|268.28|265.78|0
1646952540000|2022-03-10 22:49:00|268.31|265.81|268.31|265.81|268.31|265.81|268.31|265.81|0
1646952550000|2022-03-10 22:49:10|268.45|265.95|268.31|265.81|268.45|265.95|268.31|265.81|0
1646952690000|2022-03-10 22:51:30|268.18|265.68|268.18|265.68|268.18|265.68|268.18|265.68|0
1646952710000|2022-03-10 22:51:50|268.17|265.67|268.17|265.67|268.17|265.67|268.17|265.67|0
1646952720000|2022-03-10 22:52:00|268.31|265.81|268.31|265.81|268.31|265.81|268.31|265.81|0
1646952830000|2022-03-10 22:53:50|268.3|265.8|268.34|265.84|268.34|265.84|268.3|265.8|0
1646952860000|2022-03-10 22:54:20|268.27|265.77|268.27|265.77|268.27|265.77|268.27|265.77|0
1646952870000|2022-03-10 22:54:30|268.34|265.84|268.34|265.84|268.34|265.84|268.34|265.84|0
1646952960000|2022-03-10 22:56:00|268.3|265.8|268.3|265.8|268.3|265.8|268.3|265.8|0
1646952990000|2022-03-10 22:56:30|268.4|265.9|268.43|265.93|268.43|265.93|268.4|265.9|0
1646953000000|2022-03-10 22:56:40|268.2|265.7|268.2|265.7|268.2|265.7|268.2|265.7|0
1646953010000|2022-03-10 22:56:50|267.88|265.38|267.88|265.38|267.88|265.38|267.88|265.38|0
1646953020000|2022-03-10 22:57:00|267.91|265.41|267.88|265.38|267.91|265.41|267.84|265.34|0
1646953040000|2022-03-10 22:57:20|268.2|265.7|267.88|265.38|268.2|265.7|267.88|265.38|0
1646953060000|2022-03-10 22:57:40|267.91|265.41|267.91|265.41|267.91|265.41|267.91|265.41|0
1646953100000|2022-03-10 22:58:20|267.9|265.4|267.9|265.4|267.9|265.4|267.9|265.4|0
1646953110000|2022-03-10 22:58:30|268.26|265.76|268.26|265.76|268.26|265.76|268.26|265.76|0
1646953130000|2022-03-10 22:58:50|268.36|265.86|268.26|265.76|268.36|265.86|268.26|265.76|0
1646953140000|2022-03-10 22:59:00|268.3|265.8|268.3|265.8|268.3|265.8|268.3|265.8|0
1646953150000|2022-03-10 22:59:10|268.29|265.79|268.29|265.79|268.29|265.79|268.29|265.79|0
1646953160000|2022-03-10 22:59:20|268.43|265.93|268.49|265.99|268.49|265.99|268.43|265.93|0
1646953170000|2022-03-10 22:59:30|268|265.5|268|265.5|268|265.5|268|265.5|0
1646953180000|2022-03-10 22:59:40|268.55|266.05|268|265.5|268.55|266.05|268|265.5|0
1646953190000|2022-03-10 22:59:50|268.29|265.79|268|265.5|268.29|265.79|268|265.5|0
1646953200000|2022-03-10 23:00:00|271.42|268.92|270.52|268.02|271.86|269.36|270.52|268.02|0
1646953210000|2022-03-10 23:00:10|270.75|268.25|270.3|267.8|270.75|268.25|270.3|267.8|0
1646953220000|2022-03-10 23:00:20|270.08|267.58|267.74|265.24|270.08|267.58|267.52|265.02|0
1646953230000|2022-03-10 23:00:30|268.07|265.57|268.41|265.91|268.63|266.13|267.96|265.46|0
1646953240000|2022-03-10 23:00:40|267.96|265.46|267.74|265.24|267.96|265.46|267.74|265.24|0
1646953250000|2022-03-10 23:00:50|268.19|265.69|268.29|265.79|268.29|265.79|268.19|265.69|0
1646953260000|2022-03-10 23:01:00|267.85|265.35|268.63|266.13|268.63|266.13|267.85|265.35|0
1646953280000|2022-03-10 23:01:20|268.85|266.35|269.3|266.8|269.3|266.8|268.85|266.35|0
1646953290000|2022-03-10 23:01:30|269.52|267.02|269.52|267.02|269.52|267.02|269.52|267.02|0
1646953300000|2022-03-10 23:01:40|269.74|267.24|270.86|268.36|270.86|268.36|269.74|267.24|0
1646953310000|2022-03-10 23:01:50|270.74|268.24|271.31|268.81|271.31|268.81|270.74|268.24|0
1646953320000|2022-03-10 23:02:00|271.08|268.58|271.08|268.58|271.08|268.58|271.08|268.58|0
1646953330000|2022-03-10 23:02:10|271.3|268.8|271.53|269.03|271.53|269.03|271.3|268.8|0
1646953340000|2022-03-10 23:02:20|272.08|269.58|273.99|271.49|273.99|271.49|271.86|269.36|0
1646953350000|2022-03-10 23:02:30|272.98|270.48|273.32|270.82|273.32|270.82|272.98|270.48|0
1646953360000|2022-03-10 23:02:40|272.98|270.48|273.32|270.82|273.32|270.82|272.98|270.48|0
1646953370000|2022-03-10 23:02:50|273.09|270.59|273.54|271.04|273.76|271.26|273.09|270.59|0
1646953380000|2022-03-10 23:03:00|273.42|270.92|273.42|270.92|273.42|270.92|273.42|270.92|0
1646953390000|2022-03-10 23:03:10|273.32|270.82|273.32|270.82|273.32|270.82|273.32|270.82|0
1646953400000|2022-03-10 23:03:20|273.31|270.81|273.31|270.81|273.42|270.92|273.31|270.81|0
1646953410000|2022-03-10 23:03:30|272.97|270.47|273.2|270.7|273.2|270.7|272.97|270.47|0
1646953420000|2022-03-10 23:03:40|273.31|270.81|273.31|270.81|273.31|270.81|273.31|270.81|0
1646953430000|2022-03-10 23:03:50|273.54|271.04|273.42|270.92|273.54|271.04|273.42|270.92|0
1646953440000|2022-03-10 23:04:00|273.87|271.37|273.76|271.26|273.87|271.37|273.31|270.81|0
1646953450000|2022-03-10 23:04:10|273.54|271.04|273.76|271.26|273.76|271.26|273.54|271.04|0
1646953460000|2022-03-10 23:04:20|273.54|271.04|273.42|270.92|273.54|271.04|273.42|270.92|0
1646953470000|2022-03-10 23:04:30|273.54|271.04|273.54|271.04|273.54|271.04|273.54|271.04|0
1646953480000|2022-03-10 23:04:40|273.87|271.37|273.87|271.37|273.87|271.37|273.87|271.37|0
1646953490000|2022-03-10 23:04:50|273.76|271.26|273.98|271.48|273.98|271.48|273.76|271.26|0
1646953500000|2022-03-10 23:05:00|273.76|271.26|273.98|271.48|273.98|271.48|273.76|271.26|0
1646953510000|2022-03-10 23:05:10|273.87|271.37|273.87|271.37|273.87|271.37|273.87|271.37|0
1646953520000|2022-03-10 23:05:20|273.98|271.48|273.87|271.37|273.98|271.48|273.87|271.37|0
1646953530000|2022-03-10 23:05:30|273.76|271.26|273.98|271.48|273.98|271.48|273.76|271.26|0
1646953540000|2022-03-10 23:05:40|273.76|271.26|273.98|271.48|273.98|271.48|273.76|271.26|0
1646953550000|2022-03-10 23:05:50|273.76|271.26|273.87|271.37|273.98|271.48|273.76|271.26|0
1646953560000|2022-03-10 23:06:00|274.21|271.71|273.98|271.48|274.21|271.71|273.98|271.48|0
1646953570000|2022-03-10 23:06:10|273.53|271.03|273.87|271.37|273.98|271.48|273.53|271.03|0
1646953580000|2022-03-10 23:06:20|273.98|271.48|273.76|271.26|273.98|271.48|273.76|271.26|0
1646953590000|2022-03-10 23:06:30|273.98|271.48|273.76|271.26|273.98|271.48|273.76|271.26|0
1646953600000|2022-03-10 23:06:40|273.98|271.48|273.98|271.48|273.98|271.48|273.98|271.48|0
1646953610000|2022-03-10 23:06:50|274.09|271.59|274.2|271.7|274.2|271.7|273.98|271.48|0
1646953620000|2022-03-10 23:07:00|273.98|271.48|273.76|271.26|273.98|271.48|273.76|271.26|0
1646953630000|2022-03-10 23:07:10|273.64|271.14|273.64|271.14|273.64|271.14|273.53|271.03|0
1646953640000|2022-03-10 23:07:20|273.76|271.26|273.64|271.14|273.76|271.26|273.64|271.14|0
1646953650000|2022-03-10 23:07:30|273.76|271.26|273.76|271.26|273.76|271.26|273.76|271.26|0
1646953660000|2022-03-10 23:07:40|273.86|271.36|273.98|271.48|273.98|271.48|273.75|271.25|0
1646953670000|2022-03-10 23:07:50|274.43|271.93|274.43|271.93|274.43|271.93|274.2|271.7|0
1646953680000|2022-03-10 23:08:00|274.87|272.37|274.87|272.37|274.87|272.37|274.65|272.15|0
1646953690000|2022-03-10 23:08:10|275.32|272.82|276.22|273.72|276.22|273.72|275.32|272.82|0
1646953700000|2022-03-10 23:08:20|276|273.5|276.22|273.72|276.22|273.72|276|273.5|0
1646953710000|2022-03-10 23:08:30|276|273.5|276|273.5|276|273.5|276|273.5|0
1646953720000|2022-03-10 23:08:40|275.77|273.27|275.77|273.27|275.77|273.27|275.77|273.27|0
1646953730000|2022-03-10 23:08:50|276|273.5|275.77|273.27|276|273.5|275.77|273.27|0
1646953740000|2022-03-10 23:09:00|275.99|273.49|275.88|273.38|275.99|273.49|275.88|273.38|0
1646953750000|2022-03-10 23:09:10|276.1|273.6|276.22|273.72|276.22|273.72|275.99|273.49|0
1646953760000|2022-03-10 23:09:20|276.33|273.83|276.55|274.05|276.55|274.05|276.33|273.83|0
1646953770000|2022-03-10 23:09:30|276.33|273.83|275.77|273.27|276.33|273.83|275.77|273.27|0
1646953800000|2022-03-10 23:10:00|275.99|273.49|275.88|273.38|275.99|273.49|275.88|273.38|0
1646953810000|2022-03-10 23:10:10|275.99|273.49|275.88|273.38|275.99|273.49|275.88|273.38|0
1646953820000|2022-03-10 23:10:20|275.77|273.27|275.77|273.27|275.88|273.38|275.77|273.27|0
1646953830000|2022-03-10 23:10:30|275.99|273.49|275.77|273.27|275.99|273.49|275.77|273.27|0
1646953860000|2022-03-10 23:11:00|275.87|273.37|275.99|273.49|275.99|273.49|275.87|273.37|0
1646953870000|2022-03-10 23:11:10|276.1|273.6|275.99|273.49|276.1|273.6|275.99|273.49|0
1646953880000|2022-03-10 23:11:20|276.22|273.72|276.32|273.82|276.32|273.82|276.21|273.71|0
1646953890000|2022-03-10 23:11:30|276.44|273.94|276.44|273.94|276.55|274.05|276.44|273.94|0
1646953900000|2022-03-10 23:11:40|276.21|273.71|275.77|273.27|276.21|273.71|275.77|273.27|0
1646953920000|2022-03-10 23:12:00|275.76|273.26|275.76|273.26|275.76|273.26|275.76|273.26|0
1646953940000|2022-03-10 23:12:20|275.09|272.59|275.54|273.04|275.76|273.26|275.09|272.59|0
1646953950000|2022-03-10 23:12:30|275.42|272.92|275.54|273.04|275.54|273.04|275.32|272.82|0
1646953960000|2022-03-10 23:12:40|275.42|272.92|275.31|272.81|275.42|272.92|275.31|272.81|0
1646953970000|2022-03-10 23:12:50|275.42|272.92|275.54|273.04|275.54|273.04|275.31|272.81|0
1646953980000|2022-03-10 23:13:00|275.31|272.81|275.42|272.92|275.42|272.92|275.31|272.81|0
1646953990000|2022-03-10 23:13:10|275.31|272.81|275.31|272.81|275.31|272.81|275.31|272.81|0
1646954000000|2022-03-10 23:13:20|275.42|272.92|275.09|272.59|275.42|272.92|275.09|272.59|0
1646954010000|2022-03-10 23:13:30|275.54|273.04|275.54|273.04|275.54|273.04|275.42|272.92|0
1646954020000|2022-03-10 23:13:40|275.65|273.15|275.76|273.26|275.76|273.26|275.65|273.15|0
1646954030000|2022-03-10 23:13:50|275.99|273.49|275.99|273.49|275.99|273.49|275.99|273.49|0
1646954040000|2022-03-10 23:14:00|275.87|273.37|275.99|273.49|275.99|273.49|275.76|273.26|0
1646954050000|2022-03-10 23:14:10|276.21|273.71|276.21|273.71|276.21|273.71|276.21|273.71|0
1646954060000|2022-03-10 23:14:20|276.32|273.82|276.21|273.71|276.32|273.82|276.21|273.71|0
1646954070000|2022-03-10 23:14:30|276.32|273.82|276.32|273.82|276.32|273.82|276.32|273.82|0
1646954080000|2022-03-10 23:14:40|276.21|273.71|276.21|273.71|276.43|273.93|276.21|273.71|0
1646954090000|2022-03-10 23:14:50|276.43|273.93|276.43|273.93|276.43|273.93|276.32|273.82|0
1646954100000|2022-03-10 23:15:00|276.88|274.38|277.11|274.61|277.11|274.61|276.88|274.38|0
1646954110000|2022-03-10 23:15:10|276.88|274.38|276.88|274.38|276.88|274.38|276.88|274.38|0
1646954130000|2022-03-10 23:15:30|277.66|275.16|277.44|274.94|277.66|275.16|277.44|274.94|0
1646954140000|2022-03-10 23:15:40|277.56|275.06|277.33|274.83|277.56|275.06|277.33|274.83|0
1646954150000|2022-03-10 23:15:50|276.66|274.16|276.66|274.16|276.66|274.16|276.66|274.16|0
1646954160000|2022-03-10 23:16:00|276.43|273.93|275.98|273.48|276.43|273.93|275.98|273.48|0
1646954170000|2022-03-10 23:16:10|276.21|273.71|275.98|273.48|276.21|273.71|275.98|273.48|0
1646954180000|2022-03-10 23:16:20|275.87|273.37|275.76|273.26|275.98|273.48|275.76|273.26|0
1646954190000|2022-03-10 23:16:30|275.98|273.48|275.98|273.48|275.98|273.48|275.98|273.48|0
1646954200000|2022-03-10 23:16:40|275.86|273.36|276.43|273.93|276.43|273.93|275.86|273.36|0
1646954210000|2022-03-10 23:16:50|276.65|274.15|276.65|274.15|276.65|274.15|276.65|274.15|0
1646954220000|2022-03-10 23:17:00|276.54|274.04|276.54|274.04|276.54|274.04|276.54|274.04|0
1646954230000|2022-03-10 23:17:10|276.65|274.15|276.65|274.15|276.65|274.15|276.54|274.04|0
1646954250000|2022-03-10 23:17:30|276.43|273.93|276.2|273.7|276.43|273.93|276.2|273.7|0
1646954260000|2022-03-10 23:17:40|276.31|273.81|276.31|273.81|276.31|273.81|276.31|273.81|0
1646954270000|2022-03-10 23:17:50|276.43|273.93|276.43|273.93|276.54|274.04|276.43|273.93|0
1646954300000|2022-03-10 23:18:20|276.31|273.81|276.53|274.03|276.53|274.03|276.2|273.7|0
1646954310000|2022-03-10 23:18:30|276.76|274.26|276.43|273.93|276.76|274.26|276.43|273.93|0
1646954330000|2022-03-10 23:18:50|276.53|274.03|276.53|274.03|276.53|274.03|276.53|274.03|0
1646954340000|2022-03-10 23:19:00|276.43|273.93|276.43|273.93|276.43|273.93|276.43|273.93|0
1646954350000|2022-03-10 23:19:10|276.65|274.15|276.76|274.26|276.76|274.26|276.65|274.15|0
1646954360000|2022-03-10 23:19:20|276.65|274.15|276.65|274.15|276.65|274.15|276.65|274.15|0
1646954370000|2022-03-10 23:19:30|276.2|273.7|276.2|273.7|276.2|273.7|276.2|273.7|0
1646954380000|2022-03-10 23:19:40|275.98|273.48|275.75|273.25|275.98|273.48|275.75|273.25|0
1646954390000|2022-03-10 23:19:50|275.98|273.48|275.86|273.36|275.98|273.48|275.75|273.25|0
1646954400000|2022-03-10 23:20:00|275.98|273.48|275.75|273.25|275.98|273.48|275.75|273.25|0
1646954410000|2022-03-10 23:20:10|275.86|273.36|275.86|273.36|275.86|273.36|275.86|273.36|0
1646954420000|2022-03-10 23:20:20|275.75|273.25|275.75|273.25|275.75|273.25|275.75|273.25|0
1646954430000|2022-03-10 23:20:30|275.97|273.47|275.97|273.47|275.97|273.47|275.97|273.47|0
1646954440000|2022-03-10 23:20:40|275.75|273.25|275.75|273.25|275.75|273.25|275.75|273.25|0
1646954470000|2022-03-10 23:21:10|275.52|273.02|275.52|273.02|275.52|273.02|275.52|273.02|0
1646954480000|2022-03-10 23:21:20|275.75|273.25|275.3|272.8|275.75|273.25|275.3|272.8|0
1646954490000|2022-03-10 23:21:30|275.18|272.68|275.3|272.8|275.3|272.8|275.18|272.68|0
1646954500000|2022-03-10 23:21:40|275.18|272.68|275.3|272.8|275.3|272.8|275.18|272.68|0
1646954510000|2022-03-10 23:21:50|275.52|273.02|275.52|273.02|275.52|273.02|275.41|272.91|0
1646954520000|2022-03-10 23:22:00|275.85|273.35|275.63|273.13|275.85|273.35|275.63|273.13|0
1646954530000|2022-03-10 23:22:10|275.75|273.25|275.52|273.02|275.75|273.25|275.52|273.02|0
1646954550000|2022-03-10 23:22:30|275.63|273.13|276.2|273.7|276.2|273.7|275.63|273.13|0
1646954560000|2022-03-10 23:22:40|275.97|273.47|276.19|273.69|276.2|273.7|275.97|273.47|0
1646954570000|2022-03-10 23:22:50|276.3|273.8|276.19|273.69|276.3|273.8|276.19|273.69|0
1646954580000|2022-03-10 23:23:00|276.08|273.58|276.19|273.69|276.19|273.69|276.08|273.58|0
1646954600000|2022-03-10 23:23:20|275.97|273.47|275.97|273.47|275.97|273.47|275.97|273.47|0
1646954610000|2022-03-10 23:23:30|276.42|273.92|276.42|273.92|276.42|273.92|276.42|273.92|0
1646954630000|2022-03-10 23:23:50|276.64|274.14|276.64|274.14|276.64|274.14|276.64|274.14|0
1646954650000|2022-03-10 23:24:10|276.87|274.37|276.64|274.14|276.87|274.37|276.64|274.14|0
1646954660000|2022-03-10 23:24:20|276.87|274.37|276.75|274.25|276.87|274.37|276.75|274.25|0
1646954670000|2022-03-10 23:24:30|276.64|274.14|276.19|273.69|276.64|274.14|276.19|273.69|0
1646954680000|2022-03-10 23:24:40|276.42|273.92|276.64|274.14|276.64|274.14|276.42|273.92|0
1646954690000|2022-03-10 23:24:50|276.42|273.92|276.64|274.14|276.75|274.25|276.42|273.92|0
1646954720000|2022-03-10 23:25:20|276.41|273.91|275.97|273.47|276.41|273.91|275.97|273.47|0
1646954730000|2022-03-10 23:25:30|275.85|273.35|275.85|273.35|275.85|273.35|275.74|273.24|0
1646954740000|2022-03-10 23:25:40|275.97|273.47|275.96|273.46|275.97|273.47|275.74|273.24|0
1646954750000|2022-03-10 23:25:50|275.85|273.35|275.74|273.24|275.85|273.35|275.74|273.24|0
1646954760000|2022-03-10 23:26:00|275.85|273.35|275.85|273.35|275.85|273.35|275.85|273.35|0
1646954770000|2022-03-10 23:26:10|275.96|273.46|276.07|273.57|276.07|273.57|275.96|273.46|0
1646954780000|2022-03-10 23:26:20|276.19|273.69|276.19|273.69|276.19|273.69|276.19|273.69|0
1646954790000|2022-03-10 23:26:30|276.07|273.57|276.3|273.8|276.3|273.8|276.07|273.57|0
1646954810000|2022-03-10 23:26:50|276.19|273.69|276.19|273.69|276.19|273.69|276.19|273.69|0
1646954820000|2022-03-10 23:27:00|276.3|273.8|275.96|273.46|276.3|273.8|275.85|273.35|0
1646954830000|2022-03-10 23:27:10|276.07|273.57|276.07|273.57|276.07|273.57|276.07|273.57|0
1646954840000|2022-03-10 23:27:20|275.96|273.46|275.96|273.46|276.19|273.69|275.96|273.46|0
1646954850000|2022-03-10 23:27:30|276.29|273.79|276.19|273.69|276.29|273.79|276.19|273.69|0
1646954860000|2022-03-10 23:27:40|276.41|273.91|276.19|273.69|276.41|273.91|276.19|273.69|0
1646954870000|2022-03-10 23:27:50|276.07|273.57|276.07|273.57|276.07|273.57|276.07|273.57|0
1646954880000|2022-03-10 23:28:00|276.19|273.69|276.19|273.69|276.19|273.69|275.96|273.46|0
1646954900000|2022-03-10 23:28:20|276.29|273.79|276.29|273.79|276.29|273.79|276.29|273.79|0
1646954910000|2022-03-10 23:28:30|276.41|273.91|275.06|272.56|276.41|273.91|275.06|272.56|0
1646954920000|2022-03-10 23:28:40|275.17|272.67|274.84|272.34|275.17|272.67|274.84|272.34|0
1646954930000|2022-03-10 23:28:50|274.95|272.45|275.29|272.79|275.29|272.79|274.84|272.34|0
1646954940000|2022-03-10 23:29:00|274.94|272.44|274.84|272.34|274.94|272.44|274.84|272.34|0
1646954950000|2022-03-10 23:29:10|274.94|272.44|275.39|272.89|275.39|272.89|274.94|272.44|0
1646954960000|2022-03-10 23:29:20|275.06|272.56|274.94|272.44|275.06|272.56|274.94|272.44|0
1646954970000|2022-03-10 23:29:30|275.17|272.67|275.28|272.78|275.29|272.79|275.17|272.67|0
1646954980000|2022-03-10 23:29:40|275.17|272.67|275.28|272.78|275.28|272.78|275.17|272.67|0
1646954990000|2022-03-10 23:29:50|275.06|272.56|274.94|272.44|275.06|272.56|274.94|272.44|0
1646955000000|2022-03-10 23:30:00|274.84|272.34|274.84|272.34|275.06|272.56|274.84|272.34|0
1646955010000|2022-03-10 23:30:10|275.06|272.56|275.51|273.01|275.51|273.01|275.06|272.56|0
1646955020000|2022-03-10 23:30:20|275.62|273.12|275.96|273.46|275.96|273.46|275.51|273.01|0
1646955030000|2022-03-10 23:30:30|276.18|273.68|275.73|273.23|276.18|273.68|275.73|273.23|0
1646955040000|2022-03-10 23:30:40|275.61|273.11|275.51|273.01|275.61|273.11|275.51|273.01|0
1646955050000|2022-03-10 23:30:50|275.73|273.23|275.73|273.23|275.73|273.23|275.73|273.23|0
1646955060000|2022-03-10 23:31:00|275.51|273.01|275.96|273.46|275.96|273.46|275.51|273.01|0
1646955070000|2022-03-10 23:31:10|275.73|273.23|275.73|273.23|275.73|273.23|275.73|273.23|0
1646955080000|2022-03-10 23:31:20|275.61|273.11|275.61|273.11|275.61|273.11|275.51|273.01|0
1646955090000|2022-03-10 23:31:30|275.51|273.01|275.28|272.78|275.73|273.23|275.28|272.78|0
1646955100000|2022-03-10 23:31:40|274.83|272.33|274.94|272.44|275.06|272.56|274.83|272.33|0
1646955110000|2022-03-10 23:31:50|275.06|272.56|275.28|272.78|275.28|272.78|275.06|272.56|0
1646955120000|2022-03-10 23:32:00|275.16|272.66|275.28|272.78|275.28|272.78|275.16|272.66|0
1646955130000|2022-03-10 23:32:10|275.39|272.89|275.28|272.78|275.5|273|275.28|272.78|0
1646955140000|2022-03-10 23:32:20|275.16|272.66|275.16|272.66|275.28|272.78|275.16|272.66|0
1646955150000|2022-03-10 23:32:30|275.28|272.78|275.28|272.78|275.28|272.78|275.16|272.66|0
1646955160000|2022-03-10 23:32:40|275.06|272.56|275.05|272.55|275.16|272.66|275.05|272.55|0
1646955170000|2022-03-10 23:32:50|275.16|272.66|275.16|272.66|275.16|272.66|275.05|272.55|0
1646955180000|2022-03-10 23:33:00|275.28|272.78|275.28|272.78|275.28|272.78|275.05|272.55|0
1646955190000|2022-03-10 23:33:10|275.16|272.66|275.28|272.78|275.28|272.78|275.16|272.66|0
1646955200000|2022-03-10 23:33:20|274.94|272.44|274.83|272.33|275.28|272.78|274.83|272.33|0
1646955210000|2022-03-10 23:33:30|275.05|272.55|275.05|272.55|275.05|272.55|275.05|272.55|0
1646955220000|2022-03-10 23:33:40|274.94|272.44|275.05|272.55|275.05|272.55|274.94|272.44|0
1646955240000|2022-03-10 23:34:00|275.16|272.66|275.16|272.66|275.16|272.66|275.16|272.66|0
1646955250000|2022-03-10 23:34:10|275.05|272.55|275.05|272.55|275.05|272.55|275.05|272.55|0
1646955260000|2022-03-10 23:34:20|274.71|272.21|274.83|272.33|274.94|272.44|274.71|272.21|0
1646955270000|2022-03-10 23:34:30|275.05|272.55|274.93|272.43|275.05|272.55|274.93|272.43|0
1646955280000|2022-03-10 23:34:40|275.05|272.55|275.05|272.55|275.05|272.55|274.83|272.33|0
1646955300000|2022-03-10 23:35:00|274.93|272.43|274.93|272.43|274.93|272.43|274.93|272.43|0
1646955310000|2022-03-10 23:35:10|275.05|272.55|275.5|273|275.5|273|275.05|272.55|0
1646955320000|2022-03-10 23:35:20|275.38|272.88|275.38|272.88|275.38|272.88|275.38|272.88|0
1646955330000|2022-03-10 23:35:30|275.5|273|275.5|273|275.5|273|275.5|273|0
1646955340000|2022-03-10 23:35:40|275.38|272.88|275.38|272.88|275.5|273|275.38|272.88|0
1646955350000|2022-03-10 23:35:50|275.5|273|275.27|272.77|275.5|273|275.27|272.77|0
1646955360000|2022-03-10 23:36:00|275.72|273.22|275.72|273.22|275.72|273.22|275.72|273.22|0
1646955370000|2022-03-10 23:36:10|275.38|272.88|275.38|272.88|275.61|273.11|275.27|272.77|0
1646955380000|2022-03-10 23:36:20|275.5|273|275.38|272.88|275.5|273|275.27|272.77|0
1646955390000|2022-03-10 23:36:30|275.5|273|275.5|273|275.5|273|275.5|273|0
1646955410000|2022-03-10 23:36:50|275.6|273.1|275.6|273.1|275.6|273.1|275.6|273.1|0
1646955420000|2022-03-10 23:37:00|275.72|273.22|275.94|273.44|275.94|273.44|275.72|273.22|0
1646955450000|2022-03-10 23:37:30|275.83|273.33|275.83|273.33|275.94|273.44|275.83|273.33|0
1646955470000|2022-03-10 23:37:50|275.94|273.44|276.05|273.55|276.05|273.55|275.94|273.44|0
1646955480000|2022-03-10 23:38:00|275.94|273.44|276.05|273.55|276.05|273.55|275.94|273.44|0
1646955500000|2022-03-10 23:38:20|275.72|273.22|275.6|273.1|275.72|273.22|275.49|272.99|0
1646955510000|2022-03-10 23:38:30|275.49|272.99|275.6|273.1|275.6|273.1|275.49|272.99|0
1646955520000|2022-03-10 23:38:40|275.72|273.22|275.83|273.33|275.83|273.33|275.72|273.22|0
1646955530000|2022-03-10 23:38:50|275.94|273.44|276.05|273.55|276.05|273.55|275.94|273.44|0
1646955540000|2022-03-10 23:39:00|275.94|273.44|276.39|273.89|276.39|273.89|275.94|273.44|0
1646955560000|2022-03-10 23:39:20|276.5|274|276.39|273.89|276.5|274|276.39|273.89|0
1646955570000|2022-03-10 23:39:30|276.27|273.77|276.27|273.77|276.27|273.77|276.27|273.77|0
1646955580000|2022-03-10 23:39:40|276.39|273.89|276.39|273.89|276.61|274.11|276.39|273.89|0
1646955590000|2022-03-10 23:39:50|276.61|274.11|276.61|274.11|276.61|274.11|276.61|274.11|0
1646955600000|2022-03-10 23:40:00|276.72|274.22|276.72|274.22|276.72|274.22|276.72|274.22|0
1646955610000|2022-03-10 23:40:10|276.61|274.11|276.72|274.22|276.72|274.22|276.61|274.11|0
1646955620000|2022-03-10 23:40:20|276.61|274.11|276.61|274.11|276.61|274.11|276.61|274.11|0
1646955650000|2022-03-10 23:40:50|276.39|273.89|276.5|274|276.5|274|276.39|273.89|0
1646955660000|2022-03-10 23:41:00|276.61|274.11|276.49|273.99|276.61|274.11|276.49|273.99|0
1646955670000|2022-03-10 23:41:10|276.39|273.89|276.61|274.11|276.61|274.11|276.39|273.89|0
1646955700000|2022-03-10 23:41:40|276.16|273.66|276.16|273.66|276.16|273.66|276.16|273.66|0
1646955710000|2022-03-10 23:41:50|276.04|273.54|276.27|273.77|276.27|273.77|276.04|273.54|0
1646955720000|2022-03-10 23:42:00|276.39|273.89|276.27|273.77|276.39|273.89|276.27|273.77|0
1646955730000|2022-03-10 23:42:10|276.39|273.89|276.38|273.88|276.39|273.89|276.38|273.88|0
1646955750000|2022-03-10 23:42:30|276.27|273.77|276.16|273.66|276.27|273.77|276.16|273.66|0
1646955760000|2022-03-10 23:42:40|275.93|273.43|275.93|273.43|275.93|273.43|275.93|273.43|0
1646955770000|2022-03-10 23:42:50|275.71|273.21|275.71|273.21|275.71|273.21|275.71|273.21|0
1646955820000|2022-03-10 23:43:40|275.59|273.09|275.59|273.09|275.59|273.09|275.59|273.09|0
1646955830000|2022-03-10 23:43:50|275.71|273.21|275.48|272.98|275.71|273.21|275.48|272.98|0
1646955840000|2022-03-10 23:44:00|275.37|272.87|275.37|272.87|275.48|272.98|275.37|272.87|0
1646955850000|2022-03-10 23:44:10|275.48|272.98|275.37|272.87|275.48|272.98|275.37|272.87|0
1646955860000|2022-03-10 23:44:20|275.48|272.98|275.48|272.98|275.48|272.98|275.48|272.98|0
1646955870000|2022-03-10 23:44:30|275.03|272.53|275.03|272.53|275.03|272.53|275.03|272.53|0
1646955880000|2022-03-10 23:44:40|274.81|272.31|274.81|272.31|274.81|272.31|274.81|272.31|0
1646955900000|2022-03-10 23:45:00|274.92|272.42|275.36|272.86|275.36|272.86|274.92|272.42|0
1646955910000|2022-03-10 23:45:10|275.26|272.76|275.26|272.76|275.36|272.86|275.26|272.76|0
1646955920000|2022-03-10 23:45:20|275.48|272.98|275.71|273.21|275.71|273.21|275.48|272.98|0
1646955930000|2022-03-10 23:45:30|275.81|273.31|275.71|273.21|275.81|273.31|275.71|273.21|0
1646955940000|2022-03-10 23:45:40|275.48|272.98|275.03|272.53|275.71|273.21|275.03|272.53|0
1646955960000|2022-03-10 23:46:00|275.26|272.76|275.26|272.76|275.26|272.76|275.26|272.76|0
1646955970000|2022-03-10 23:46:10|275.7|273.2|275.7|273.2|275.7|273.2|275.59|273.09|0
1646955980000|2022-03-10 23:46:20|275.59|273.09|275.7|273.2|275.7|273.2|275.59|273.09|0
1646955990000|2022-03-10 23:46:30|275.93|273.43|275.93|273.43|275.93|273.43|275.93|273.43|0
1646956000000|2022-03-10 23:46:40|276.04|273.54|275.93|273.43|276.15|273.65|275.93|273.43|0
1646956010000|2022-03-10 23:46:50|276.15|273.65|276.26|273.76|276.38|273.88|276.15|273.65|0
1646956020000|2022-03-10 23:47:00|276.38|273.88|276.6|274.1|276.6|274.1|276.38|273.88|0
1646956030000|2022-03-10 23:47:10|276.83|274.33|276.93|274.43|276.93|274.43|276.83|274.33|0
1646956040000|2022-03-10 23:47:20|276.83|274.33|276.83|274.33|276.83|274.33|276.83|274.33|0
1646956050000|2022-03-10 23:47:30|276.82|274.32|276.82|274.32|276.82|274.32|276.82|274.32|0
1646956070000|2022-03-10 23:47:50|276.93|274.43|277.05|274.55|277.05|274.55|276.93|274.43|0
1646956080000|2022-03-10 23:48:00|277.27|274.77|277.38|274.88|277.38|274.88|277.16|274.66|0
1646956090000|2022-03-10 23:48:10|277.16|274.66|277.72|275.22|277.72|275.22|277.16|274.66|0
1646956100000|2022-03-10 23:48:20|277.95|275.45|277.83|275.33|277.95|275.45|277.83|275.33|0
1646956110000|2022-03-10 23:48:30|277.95|275.45|278.28|275.78|278.28|275.78|277.72|275.22|0
1646956120000|2022-03-10 23:48:40|278.4|275.9|278.51|276.01|278.51|276.01|278.4|275.9|0
1646956130000|2022-03-10 23:48:50|278.62|276.12|278.62|276.12|278.73|276.23|278.62|276.12|0
1646956140000|2022-03-10 23:49:00|278.85|276.35|280.31|277.81|280.31|277.81|278.85|276.35|0
1646956150000|2022-03-10 23:49:10|280.65|278.15|280.53|278.03|280.88|278.38|280.53|278.03|0
1646956160000|2022-03-10 23:49:20|280.42|277.92|280.2|277.7|280.42|277.92|279.97|277.47|0
1646956170000|2022-03-10 23:49:30|280.31|277.81|280.2|277.7|280.31|277.81|280.2|277.7|0
1646956180000|2022-03-10 23:49:40|279.97|277.47|280.08|277.58|280.2|277.7|279.97|277.47|0
1646956190000|2022-03-10 23:49:50|279.86|277.36|279.75|277.25|279.86|277.36|279.63|277.13|0
1646956210000|2022-03-10 23:50:10|279.63|277.13|279.63|277.13|279.75|277.25|279.63|277.13|0
1646956220000|2022-03-10 23:50:20|279.75|277.25|279.63|277.13|279.75|277.25|279.52|277.02|0
1646956230000|2022-03-10 23:50:30|279.52|277.02|277.94|275.44|279.52|277.02|277.94|275.44|0
1646956240000|2022-03-10 23:50:40|278.28|275.78|277.94|275.44|278.28|275.78|277.94|275.44|0
1646956250000|2022-03-10 23:50:50|277.72|275.22|277.72|275.22|277.72|275.22|277.72|275.22|0
1646956260000|2022-03-10 23:51:00|277.94|275.44|277.72|275.22|277.94|275.44|277.72|275.22|0
1646956270000|2022-03-10 23:51:10|277.94|275.44|277.94|275.44|277.94|275.44|277.94|275.44|0
1646956280000|2022-03-10 23:51:20|278.05|275.55|278.17|275.67|278.17|275.67|278.05|275.55|0
1646956290000|2022-03-10 23:51:30|277.94|275.44|278.17|275.67|278.17|275.67|277.94|275.44|0
1646956300000|2022-03-10 23:51:40|278.05|275.55|278.05|275.55|278.05|275.55|278.05|275.55|0
1646956310000|2022-03-10 23:51:50|278.17|275.67|277.94|275.44|278.17|275.67|277.94|275.44|0
1646956320000|2022-03-10 23:52:00|278.17|275.67|278.17|275.67|278.17|275.67|278.17|275.67|0
1646956330000|2022-03-10 23:52:10|277.94|275.44|277.94|275.44|277.94|275.44|277.94|275.44|0
1646956340000|2022-03-10 23:52:20|278.17|275.67|278.05|275.55|278.17|275.67|278.05|275.55|0
1646956350000|2022-03-10 23:52:30|277.94|275.44|277.94|275.44|278.17|275.67|277.94|275.44|0
1646956360000|2022-03-10 23:52:40|277.82|275.32|277.6|275.1|277.82|275.32|277.37|274.87|0
1646956370000|2022-03-10 23:52:50|277.72|275.22|278.05|275.55|278.05|275.55|277.72|275.22|0
1646956380000|2022-03-10 23:53:00|278.39|275.89|278.39|275.89|278.39|275.89|278.16|275.66|0
1646956400000|2022-03-10 23:53:20|278.27|275.77|278.39|275.89|278.39|275.89|278.27|275.77|0
1646956410000|2022-03-10 23:53:30|278.16|275.66|278.27|275.77|278.27|275.77|278.16|275.66|0
1646956420000|2022-03-10 23:53:40|278.16|275.66|278.16|275.66|278.39|275.89|278.16|275.66|0
1646956430000|2022-03-10 23:53:50|278.05|275.55|277.71|275.21|278.05|275.55|277.71|275.21|0
1646956450000|2022-03-10 23:54:10|277.49|274.99|277.04|274.54|277.49|274.99|277.04|274.54|0
1646956460000|2022-03-10 23:54:20|276.81|274.31|277.26|274.76|277.37|274.87|276.81|274.31|0
1646956470000|2022-03-10 23:54:30|277.04|274.54|277.04|274.54|277.04|274.54|277.04|274.54|0
1646956480000|2022-03-10 23:54:40|277.26|274.76|277.26|274.76|277.26|274.76|277.26|274.76|0
1646956490000|2022-03-10 23:54:50|277.04|274.54|277.26|274.76|277.26|274.76|277.04|274.54|0
1646956500000|2022-03-10 23:55:00|277.14|274.64|277.26|274.76|277.26|274.76|277.14|274.64|0
1646956510000|2022-03-10 23:55:10|277.37|274.87|277.49|274.99|277.49|274.99|277.37|274.87|0
1646956520000|2022-03-10 23:55:20|277.94|275.44|277.82|275.32|277.94|275.44|277.82|275.32|0
1646956530000|2022-03-10 23:55:30|278.04|275.54|277.71|275.21|278.04|275.54|277.71|275.21|0
1646956540000|2022-03-10 23:55:40|277.82|275.32|277.71|275.21|277.82|275.32|277.71|275.21|0
1646956550000|2022-03-10 23:55:50|277.82|275.32|277.93|275.43|278.04|275.54|277.82|275.32|0
1646956560000|2022-03-10 23:56:00|278.04|275.54|278.61|276.11|278.61|276.11|278.04|275.54|0
1646956570000|2022-03-10 23:56:10|278.38|275.88|278.72|276.22|278.72|276.22|278.38|275.88|0
1646956580000|2022-03-10 23:56:20|278.83|276.33|278.61|276.11|278.83|276.33|278.61|276.11|0
1646956590000|2022-03-10 23:56:30|278.83|276.33|278.72|276.22|278.83|276.33|278.61|276.11|0
1646956600000|2022-03-10 23:56:40|278.61|276.11|278.38|275.88|278.72|276.22|278.38|275.88|0
1646956620000|2022-03-10 23:57:00|277.93|275.43|277.71|275.21|277.93|275.43|277.71|275.21|0
1646956630000|2022-03-10 23:57:10|278.04|275.54|278.04|275.54|278.04|275.54|278.04|275.54|0
1646956640000|2022-03-10 23:57:20|277.59|275.09|277.37|274.87|277.59|275.09|277.37|274.87|0
1646956650000|2022-03-10 23:57:30|277.48|274.98|277.03|274.53|277.48|274.98|277.03|274.53|0
1646956660000|2022-03-10 23:57:40|277.26|274.76|277.26|274.76|277.26|274.76|277.26|274.76|0
1646956670000|2022-03-10 23:57:50|277.14|274.64|277.14|274.64|277.26|274.76|277.03|274.53|0
1646956680000|2022-03-10 23:58:00|277.03|274.53|277.03|274.53|277.03|274.53|277.03|274.53|0
1646956690000|2022-03-10 23:58:10|276.81|274.31|276.81|274.31|276.81|274.31|276.69|274.19|0
1646956700000|2022-03-10 23:58:20|276.69|274.19|276.46|273.96|276.69|274.19|276.46|273.96|0
1646956710000|2022-03-10 23:58:30|276.58|274.08|276.69|274.19|276.69|274.19|276.58|274.08|0
1646956720000|2022-03-10 23:58:40|276.58|274.08|276.69|274.19|276.69|274.19|276.58|274.08|0
1646956730000|2022-03-10 23:58:50|276.81|274.31|276.81|274.31|276.81|274.31|276.69|274.19|0
1646956740000|2022-03-10 23:59:00|276.69|274.19|276.8|274.3|277.03|274.53|276.69|274.19|0
1646956750000|2022-03-10 23:59:10|276.58|274.08|276.58|274.08|276.69|274.19|276.58|274.08|0
1646956760000|2022-03-10 23:59:20|276.8|274.3|276.8|274.3|276.8|274.3|276.8|274.3|0
1646956770000|2022-03-10 23:59:30|276.58|274.08|276.58|274.08|276.58|274.08|276.58|274.08|0
1646956780000|2022-03-10 23:59:40|276.35|273.85|276.13|273.63|276.35|273.85|276.13|273.63|0
1646956790000|2022-03-10 23:59:50|276.01|273.51|276.13|273.63|276.13|273.63|276.01|273.51|0
1646956800000|2022-03-11 00:00:00|276.58|274.08|277.03|274.53|277.03|274.53|276.58|274.08|0
1646956810000|2022-03-11 00:00:10|276.35|273.85|276.35|273.85|276.35|273.85|276.24|273.74|0
1646956820000|2022-03-11 00:00:20|276.13|273.63|276.35|273.85|276.35|273.85|276.13|273.63|0
1646956830000|2022-03-11 00:00:30|275.68|273.18|276.24|273.74|276.24|273.74|275.68|273.18|0
1646956840000|2022-03-11 00:00:40|276.01|273.51|275.9|273.4|276.13|273.63|275.9|273.4|0
1646956850000|2022-03-11 00:00:50|275.68|273.18|275.68|273.18|275.68|273.18|275.68|273.18|0
1646956860000|2022-03-11 00:01:00|275.56|273.06|275.45|272.95|275.56|273.06|275.34|272.84|0
1646956870000|2022-03-11 00:01:10|275.34|272.84|275|272.5|275.34|272.84|274.78|272.28|0
1646956880000|2022-03-11 00:01:20|274.89|272.39|275.23|272.73|275.23|272.73|274.89|272.39|0
1646956890000|2022-03-11 00:01:30|275|272.5|274.78|272.28|275|272.5|274.78|272.28|0
1646956900000|2022-03-11 00:01:40|274.89|272.39|274.55|272.05|275.11|272.61|274.55|272.05|0
1646956910000|2022-03-11 00:01:50|274.66|272.16|274.89|272.39|274.89|272.39|274.66|272.16|0
1646956920000|2022-03-11 00:02:00|275|272.5|274.78|272.28|275|272.5|274.78|272.28|0
1646956930000|2022-03-11 00:02:10|274.66|272.16|274.66|272.16|274.66|272.16|274.55|272.05|0
1646956940000|2022-03-11 00:02:20|274.55|272.05|274.33|271.83|274.78|272.28|274.33|271.83|0
1646956950000|2022-03-11 00:02:30|274.21|271.71|273.88|271.38|274.33|271.83|273.88|271.38|0
1646956960000|2022-03-11 00:02:40|273.99|271.49|273.99|271.49|273.99|271.49|273.88|271.38|0
1646956970000|2022-03-11 00:02:50|273.88|271.38|273.88|271.38|273.88|271.38|273.88|271.38|0
1646956980000|2022-03-11 00:03:00|273.66|271.16|273.43|270.93|273.66|271.16|273.21|270.71|0
1646956990000|2022-03-11 00:03:10|273.66|271.16|273.88|271.38|273.88|271.38|273.66|271.16|0
1646957000000|2022-03-11 00:03:20|273.99|271.49|273.88|271.38|274.1|271.6|273.88|271.38|0
1646957010000|2022-03-11 00:03:30|273.99|271.49|274.1|271.6|274.21|271.71|273.99|271.49|0
1646957020000|2022-03-11 00:03:40|274.78|272.28|274.1|271.6|274.78|272.28|274.1|271.6|0
1646957030000|2022-03-11 00:03:50|273.76|271.26|273.99|271.49|273.99|271.49|273.76|271.26|0
1646957040000|2022-03-11 00:04:00|274.1|271.6|274.1|271.6|274.1|271.6|273.88|271.38|0
1646957050000|2022-03-11 00:04:10|274.21|271.71|274.33|271.83|274.33|271.83|274.21|271.71|0
1646957060000|2022-03-11 00:04:20|274.77|272.27|274.55|272.05|274.77|272.27|274.55|272.05|0
1646957070000|2022-03-11 00:04:30|274.43|271.93|274.43|271.93|274.43|271.93|274.43|271.93|0
1646957080000|2022-03-11 00:04:40|274.55|272.05|274.1|271.6|274.55|272.05|274.1|271.6|0
1646957090000|2022-03-11 00:04:50|273.76|271.26|273.88|271.38|273.88|271.38|273.65|271.15|0
1646957100000|2022-03-11 00:05:00|274.1|271.6|273.98|271.48|274.1|271.6|273.65|271.15|0
1646957110000|2022-03-11 00:05:10|273.88|271.38|273.98|271.48|274.1|271.6|273.88|271.38|0
1646957120000|2022-03-11 00:05:20|274.1|271.6|274.32|271.82|274.32|271.82|274.1|271.6|0
1646957130000|2022-03-11 00:05:30|274.43|271.93|274.32|271.82|274.55|272.05|274.32|271.82|0
1646957140000|2022-03-11 00:05:40|273.65|271.15|273.87|271.37|273.87|271.37|273.65|271.15|0
1646957150000|2022-03-11 00:05:50|273.65|271.15|273.76|271.26|273.76|271.26|273.65|271.15|0
1646957160000|2022-03-11 00:06:00|273.87|271.37|273.87|271.37|273.87|271.37|273.43|270.93|0
1646957170000|2022-03-11 00:06:10|273.98|271.48|275|272.5|275|272.5|273.98|271.48|0
1646957180000|2022-03-11 00:06:20|274.55|272.05|273.98|271.48|274.55|272.05|273.98|271.48|0
1646957190000|2022-03-11 00:06:30|274.1|271.6|273.53|271.03|274.1|271.6|273.53|271.03|0
1646957200000|2022-03-11 00:06:40|273.65|271.15|273.53|271.03|273.65|271.15|273.42|270.92|0
1646957210000|2022-03-11 00:06:50|273.65|271.15|273.65|271.15|273.87|271.37|273.65|271.15|0
1646957220000|2022-03-11 00:07:00|273.87|271.37|273.42|270.92|273.87|271.37|273.42|270.92|0
1646957230000|2022-03-11 00:07:10|273.53|271.03|273.53|271.03|273.53|271.03|273.42|270.92|0
1646957240000|2022-03-11 00:07:20|273.65|271.15|273.65|271.15|273.65|271.15|273.65|271.15|0
1646957250000|2022-03-11 00:07:30|273.75|271.25|273.75|271.25|273.75|271.25|273.75|271.25|0
1646957260000|2022-03-11 00:07:40|273.87|271.37|273.87|271.37|274.1|271.6|273.87|271.37|0
1646957270000|2022-03-11 00:07:50|273.98|271.48|273.87|271.37|273.98|271.48|273.87|271.37|0
1646957280000|2022-03-11 00:08:00|273.65|271.15|273.87|271.37|273.87|271.37|273.65|271.15|0
1646957290000|2022-03-11 00:08:10|273.65|271.15|273.65|271.15|273.65|271.15|273.65|271.15|0
1646957300000|2022-03-11 00:08:20|273.75|271.25|273.87|271.37|273.87|271.37|273.65|271.15|0
1646957310000|2022-03-11 00:08:30|273.75|271.25|273.75|271.25|273.75|271.25|273.75|271.25|0
1646957320000|2022-03-11 00:08:40|273.87|271.37|274.09|271.59|274.09|271.59|273.87|271.37|0
1646957330000|2022-03-11 00:08:50|274.2|271.7|274.2|271.7|274.2|271.7|274.2|271.7|0
1646957340000|2022-03-11 00:09:00|274.32|271.82|274.54|272.04|274.54|272.04|274.09|271.59|0
1646957350000|2022-03-11 00:09:10|274.32|271.82|274.99|272.49|275.21|272.71|274.32|271.82|0
1646957370000|2022-03-11 00:09:30|275.1|272.6|275.21|272.71|275.21|272.71|274.99|272.49|0
1646957380000|2022-03-11 00:09:40|275.1|272.6|274.87|272.37|275.1|272.6|274.87|272.37|0
1646957390000|2022-03-11 00:09:50|274.99|272.49|274.42|271.92|274.99|272.49|274.42|271.92|0
1646957400000|2022-03-11 00:10:00|274.54|272.04|274.54|272.04|274.65|272.15|274.54|272.04|0
1646957410000|2022-03-11 00:10:10|274.65|272.15|274.76|272.26|274.76|272.26|274.54|272.04|0
1646957420000|2022-03-11 00:10:20|274.99|272.49|275.1|272.6|275.1|272.6|274.76|272.26|0
1646957430000|2022-03-11 00:10:30|275.54|273.04|275.66|273.16|275.66|273.16|275.44|272.94|0
1646957440000|2022-03-11 00:10:40|276.11|273.61|275.77|273.27|276.11|273.61|275.66|273.16|0
1646957450000|2022-03-11 00:10:50|275.66|273.16|275.66|273.16|275.66|273.16|275.44|272.94|0
1646957460000|2022-03-11 00:11:00|275.54|273.04|275.54|273.04|275.66|273.16|275.44|272.94|0
1646957470000|2022-03-11 00:11:10|275.32|272.82|275.21|272.71|275.32|272.82|275.21|272.71|0
1646957480000|2022-03-11 00:11:20|274.76|272.26|274.99|272.49|275.21|272.71|274.76|272.26|0
1646957490000|2022-03-11 00:11:30|275.32|272.82|275.43|272.93|275.43|272.93|275.21|272.71|0
1646957500000|2022-03-11 00:11:40|275.21|272.71|275.32|272.82|275.32|272.82|275.21|272.71|0
1646957510000|2022-03-11 00:11:50|275.21|272.71|274.99|272.49|275.21|272.71|274.99|272.49|0
1646957520000|2022-03-11 00:12:00|275.09|272.59|275.21|272.71|275.21|272.71|275.09|272.59|0
1646957530000|2022-03-11 00:12:10|274.98|272.48|274.98|272.48|274.98|272.48|274.98|272.48|0
1646957540000|2022-03-11 00:12:20|275.21|272.71|274.98|272.48|275.21|272.71|274.98|272.48|0
1646957550000|2022-03-11 00:12:30|275.21|272.71|275.09|272.59|275.21|272.71|274.98|272.48|0
1646957560000|2022-03-11 00:12:40|274.98|272.48|275.09|272.59|275.09|272.59|274.87|272.37|0
1646957570000|2022-03-11 00:12:50|275.43|272.93|274.09|271.59|275.43|272.93|274.09|271.59|0
1646957580000|2022-03-11 00:13:00|273.41|270.91|273.64|271.14|273.64|271.14|273.41|270.91|0
1646957600000|2022-03-11 00:13:20|273.41|270.91|273.64|271.14|273.64|271.14|273.41|270.91|0
1646957610000|2022-03-11 00:13:30|273.74|271.24|273.86|271.36|273.86|271.36|273.64|271.14|0
1646957620000|2022-03-11 00:13:40|273.64|271.14|273.86|271.36|273.86|271.36|273.64|271.14|0
1646957630000|2022-03-11 00:13:50|274.19|271.69|274.08|271.58|274.19|271.69|274.08|271.58|0
1646957640000|2022-03-11 00:14:00|273.97|271.47|274.08|271.58|274.08|271.58|273.97|271.47|0
1646957650000|2022-03-11 00:14:10|273.97|271.47|273.86|271.36|274.08|271.58|273.86|271.36|0
1646957660000|2022-03-11 00:14:20|274.19|271.69|274.98|272.48|274.98|272.48|274.19|271.69|0
1646957670000|2022-03-11 00:14:30|275.21|272.71|274.41|271.91|275.21|272.71|274.31|271.81|0
1646957680000|2022-03-11 00:14:40|274.31|271.81|274.31|271.81|274.31|271.81|274.19|271.69|0
1646957690000|2022-03-11 00:14:50|274.53|272.03|274.98|272.48|274.98|272.48|274.31|271.81|0
1646957700000|2022-03-11 00:15:00|275.2|272.7|274.98|272.48|275.2|272.7|274.98|272.48|0
1646957710000|2022-03-11 00:15:10|274.75|272.25|274.64|272.14|274.75|272.25|274.64|272.14|0
1646957720000|2022-03-11 00:15:20|274.53|272.03|273.86|271.36|274.53|272.03|273.63|271.13|0
1646957730000|2022-03-11 00:15:30|273.63|271.13|273.18|270.68|273.63|271.13|273.18|270.68|0
1646957740000|2022-03-11 00:15:40|273.41|270.91|273.41|270.91|273.63|271.13|273.41|270.91|0
1646957750000|2022-03-11 00:15:50|272.96|270.46|272.84|270.34|273.18|270.68|272.84|270.34|0
1646957760000|2022-03-11 00:16:00|273.07|270.57|274.64|272.14|274.64|272.14|273.07|270.57|0
1646957770000|2022-03-11 00:16:10|274.75|272.25|275.09|272.59|275.65|273.15|274.75|272.25|0
1646957780000|2022-03-11 00:16:20|275.2|272.7|275.76|273.26|275.76|273.26|275.08|272.58|0
1646957790000|2022-03-11 00:16:30|275.53|273.03|274.98|272.48|275.53|273.03|274.98|272.48|0
1646957800000|2022-03-11 00:16:40|275.08|272.58|275.43|272.93|275.43|272.93|274.98|272.48|0
1646957810000|2022-03-11 00:16:50|275.87|273.37|275.87|273.37|275.87|273.37|275.65|273.15|0
1646957820000|2022-03-11 00:17:00|275.76|273.26|275.87|273.37|275.87|273.37|275.53|273.03|0
1646957830000|2022-03-11 00:17:10|275.76|273.26|275.65|273.15|275.76|273.26|275.65|273.15|0
1646957840000|2022-03-11 00:17:20|275.87|273.37|275.65|273.15|275.87|273.37|275.65|273.15|0
1646957850000|2022-03-11 00:17:30|275.76|273.26|275.42|272.92|275.76|273.26|275.42|272.92|0
1646957860000|2022-03-11 00:17:40|275.53|273.03|276.32|273.82|276.32|273.82|275.42|272.92|0
1646957870000|2022-03-11 00:17:50|276.1|273.6|276.43|273.93|276.43|273.93|276.1|273.6|0
1646957880000|2022-03-11 00:18:00|276.21|273.71|276.43|273.93|276.43|273.93|276.2|273.7|0
1646957890000|2022-03-11 00:18:10|276.32|273.82|276.32|273.82|276.32|273.82|276.32|273.82|0
1646957920000|2022-03-11 00:18:40|276.1|273.6|276.32|273.82|276.32|273.82|276.1|273.6|0
1646957930000|2022-03-11 00:18:50|276.2|273.7|276.32|273.82|276.32|273.82|276.2|273.7|0
1646957940000|2022-03-11 00:19:00|275.87|273.37|275.65|273.15|275.87|273.37|275.65|273.15|0
1646957950000|2022-03-11 00:19:10|275.53|273.03|275.2|272.7|275.53|273.03|275.2|272.7|0
1646957960000|2022-03-11 00:19:20|275.42|272.92|275.3|272.8|275.42|272.92|275.3|272.8|0
1646957970000|2022-03-11 00:19:30|275.42|272.92|275.75|273.25|275.87|273.37|275.42|272.92|0
1646957980000|2022-03-11 00:19:40|275.64|273.14|275.64|273.14|275.64|273.14|275.42|272.92|0
1646957990000|2022-03-11 00:19:50|275.53|273.03|275.64|273.14|275.87|273.37|275.53|273.03|0
1646958000000|2022-03-11 00:20:00|275.42|272.92|275.42|272.92|275.64|273.14|275.42|272.92|0
1646958010000|2022-03-11 00:20:10|274.97|272.47|275.19|272.69|275.19|272.69|274.97|272.47|0
1646958020000|2022-03-11 00:20:20|275.3|272.8|275.42|272.92|275.53|273.03|275.3|272.8|0
1646958030000|2022-03-11 00:20:30|275.19|272.69|274.97|272.47|275.19|272.69|274.97|272.47|0
1646958040000|2022-03-11 00:20:40|275.19|272.69|274.74|272.24|275.19|272.69|274.74|272.24|0
1646958050000|2022-03-11 00:20:50|274.63|272.13|274.52|272.02|274.63|272.13|274.52|272.02|0
1646958060000|2022-03-11 00:21:00|274.74|272.24|274.4|271.9|274.74|272.24|274.4|271.9|0
1646958070000|2022-03-11 00:21:10|274.85|272.35|274.97|272.47|275.19|272.69|274.85|272.35|0
1646958080000|2022-03-11 00:21:20|274.85|272.35|274.85|272.35|274.97|272.47|274.85|272.35|0
1646958090000|2022-03-11 00:21:30|274.97|272.47|274.52|272.02|274.97|272.47|274.52|272.02|0
1646958100000|2022-03-11 00:21:40|274.29|271.79|274.07|271.57|274.29|271.79|274.07|271.57|0
1646958110000|2022-03-11 00:21:50|273.95|271.45|273.95|271.45|273.95|271.45|273.95|271.45|0
1646958120000|2022-03-11 00:22:00|274.07|271.57|274.07|271.57|274.29|271.79|274.07|271.57|0
1646958130000|2022-03-11 00:22:10|273.85|271.35|273.85|271.35|274.07|271.57|273.85|271.35|0
1646958140000|2022-03-11 00:22:20|274.07|271.57|274.07|271.57|274.07|271.57|273.84|271.34|0
1646958150000|2022-03-11 00:22:30|274.29|271.79|274.29|271.79|274.29|271.79|274.29|271.79|0
1646958180000|2022-03-11 00:23:00|274.07|271.57|274.07|271.57|274.07|271.57|273.84|271.34|0
1646958190000|2022-03-11 00:23:10|273.95|271.45|274.07|271.57|274.29|271.79|273.95|271.45|0
1646958200000|2022-03-11 00:23:20|274.18|271.68|274.29|271.79|274.29|271.79|274.18|271.68|0
1646958210000|2022-03-11 00:23:30|274.07|271.57|274.17|271.67|274.17|271.67|274.07|271.57|0
1646958220000|2022-03-11 00:23:40|274.29|271.79|274.29|271.79|274.52|272.02|274.29|271.79|0
1646958230000|2022-03-11 00:23:50|274.52|272.02|274.51|272.01|274.52|272.02|274.4|271.9|0
1646958240000|2022-03-11 00:24:00|274.62|272.12|275.07|272.57|275.07|272.57|274.51|272.01|0
1646958250000|2022-03-11 00:24:10|275.64|273.14|275.41|272.91|275.64|273.14|275.19|272.69|0
1646958260000|2022-03-11 00:24:20|275.52|273.02|275.41|272.91|275.52|273.02|275.3|272.8|0
1646958270000|2022-03-11 00:24:30|275.19|272.69|275.52|273.02|275.52|273.02|275.19|272.69|0
1646958280000|2022-03-11 00:24:40|275.41|272.91|275.41|272.91|275.41|272.91|275.41|272.91|0
1646958290000|2022-03-11 00:24:50|275.64|273.14|275.86|273.36|275.86|273.36|275.64|273.14|0
1646958300000|2022-03-11 00:25:00|276.08|273.58|275.86|273.36|276.08|273.58|275.74|273.24|0
1646958310000|2022-03-11 00:25:10|275.41|272.91|275.63|273.13|275.64|273.14|275.41|272.91|0
1646958320000|2022-03-11 00:25:20|275.19|272.69|275.29|272.79|275.41|272.91|275.19|272.69|0
1646958330000|2022-03-11 00:25:30|275.19|272.69|275.63|273.13|275.63|273.13|275.19|272.69|0
1646958340000|2022-03-11 00:25:40|275.74|273.24|276.31|273.81|276.31|273.81|275.74|273.24|0
1646958350000|2022-03-11 00:25:50|276.19|273.69|276.19|273.69|276.31|273.81|276.19|273.69|0
1646958360000|2022-03-11 00:26:00|276.31|273.81|276.31|273.81|276.31|273.81|276.31|273.81|0
1646958370000|2022-03-11 00:26:10|276.19|273.69|276.08|273.58|276.31|273.81|276.08|273.58|0
1646958380000|2022-03-11 00:26:20|275.86|273.36|275.86|273.36|275.86|273.36|275.86|273.36|0
1646958390000|2022-03-11 00:26:30|275.74|273.24|275.63|273.13|275.74|273.24|275.63|273.13|0
1646958400000|2022-03-11 00:26:40|275.41|272.91|275.18|272.68|275.41|272.91|275.18|272.68|0
1646958410000|2022-03-11 00:26:50|275.41|272.91|275.63|273.13|275.63|273.13|275.41|272.91|0
1646958420000|2022-03-11 00:27:00|275.41|272.91|275.63|273.13|275.63|273.13|275.41|272.91|0
1646958430000|2022-03-11 00:27:10|275.51|273.01|275.51|273.01|275.51|273.01|275.41|272.91|0
1646958440000|2022-03-11 00:27:20|275.63|273.13|274.96|272.46|275.74|273.24|274.96|272.46|0
1646958450000|2022-03-11 00:27:30|274.73|272.23|274.39|271.89|274.96|272.46|274.39|271.89|0
1646958460000|2022-03-11 00:27:40|274.51|272.01|274.73|272.23|274.73|272.23|274.51|272.01|0
1646958470000|2022-03-11 00:27:50|274.96|272.46|274.96|272.46|274.96|272.46|274.96|272.46|0
1646958480000|2022-03-11 00:28:00|275.18|272.68|274.96|272.46|275.18|272.68|274.96|272.46|0
1646958490000|2022-03-11 00:28:10|274.73|272.23|274.73|272.23|274.73|272.23|274.62|272.12|0
1646958500000|2022-03-11 00:28:20|274.84|272.34|274.51|272.01|274.84|272.34|274.51|272.01|0
1646958510000|2022-03-11 00:28:30|274.28|271.78|274.51|272.01|274.51|272.01|274.28|271.78|0
1646958520000|2022-03-11 00:28:40|274.73|272.23|274.73|272.23|274.73|272.23|274.73|272.23|0
1646958530000|2022-03-11 00:28:50|274.96|272.46|274.95|272.45|274.96|272.46|274.84|272.34|0
1646958540000|2022-03-11 00:29:00|274.84|272.34|274.95|272.45|274.95|272.45|274.84|272.34|0
1646958550000|2022-03-11 00:29:10|274.73|272.23|274.73|272.23|274.84|272.34|274.73|272.23|0
1646958560000|2022-03-11 00:29:20|274.61|272.11|274.39|271.89|274.61|272.11|274.39|271.89|0
1646958570000|2022-03-11 00:29:30|274.51|272.01|274.28|271.78|274.51|272.01|274.28|271.78|0
1646958580000|2022-03-11 00:29:40|274.16|271.66|274.5|272|274.5|272|274.16|271.66|0
1646958590000|2022-03-11 00:29:50|274.95|272.45|274.73|272.23|274.95|272.45|274.73|272.23|0
1646958600000|2022-03-11 00:30:00|274.84|272.34|275.4|272.9|275.4|272.9|274.84|272.34|0
1646958610000|2022-03-11 00:30:10|275.18|272.68|275.18|272.68|275.18|272.68|275.18|272.68|0
1646958620000|2022-03-11 00:30:20|275.4|272.9|275.85|273.35|276.08|273.58|275.4|272.9|0
1646958630000|2022-03-11 00:30:30|275.73|273.23|275.85|273.35|275.85|273.35|275.73|273.23|0
1646958640000|2022-03-11 00:30:40|275.96|273.46|276.07|273.57|276.07|273.57|275.85|273.35|0
1646958660000|2022-03-11 00:31:00|275.85|273.35|276.07|273.57|276.07|273.57|275.85|273.35|0
1646958670000|2022-03-11 00:31:10|276.3|273.8|276.41|273.91|276.41|273.91|276.3|273.8|0
1646958680000|2022-03-11 00:31:20|276.3|273.8|276.07|273.57|276.3|273.8|276.07|273.57|0
1646958690000|2022-03-11 00:31:30|276.3|273.8|276.52|274.02|276.52|274.02|276.07|273.57|0
1646958700000|2022-03-11 00:31:40|276.3|273.8|276.75|274.25|276.75|274.25|276.3|273.8|0
1646958710000|2022-03-11 00:31:50|276.3|273.8|276.3|273.8|276.52|274.02|276.3|273.8|0
1646958720000|2022-03-11 00:32:00|276.4|273.9|276.52|274.02|276.52|274.02|276.4|273.9|0
1646958730000|2022-03-11 00:32:10|276.3|273.8|276.75|274.25|276.75|274.25|276.3|273.8|0
1646958740000|2022-03-11 00:32:20|276.52|274.02|276.52|274.02|276.52|274.02|276.3|273.8|0
1646958750000|2022-03-11 00:32:30|276.75|274.25|276.85|274.35|276.85|274.35|276.75|274.25|0
1646958760000|2022-03-11 00:32:40|276.75|274.25|276.3|273.8|276.75|274.25|276.3|273.8|0
1646958780000|2022-03-11 00:33:00|276.63|274.13|276.63|274.13|276.63|274.13|276.52|274.02|0
1646958790000|2022-03-11 00:33:10|276.52|274.02|276.52|274.02|276.63|274.13|276.52|274.02|0
1646958800000|2022-03-11 00:33:20|276.63|274.13|276.63|274.13|276.63|274.13|276.52|274.02|0
1646958810000|2022-03-11 00:33:30|276.52|274.02|276.74|274.24|276.74|274.24|276.52|274.02|0
1646958820000|2022-03-11 00:33:40|276.52|274.02|276.52|274.02|276.74|274.24|276.52|274.02|0
1646958840000|2022-03-11 00:34:00|276.63|274.13|276.63|274.13|276.63|274.13|276.63|274.13|0
1646958850000|2022-03-11 00:34:10|276.74|274.24|276.63|274.13|276.74|274.24|276.63|274.13|0
1646958860000|2022-03-11 00:34:20|276.52|274.02|276.74|274.24|276.74|274.24|276.52|274.02|0
1646958870000|2022-03-11 00:34:30|276.52|274.02|276.29|273.79|276.52|274.02|276.29|273.79|0
1646958880000|2022-03-11 00:34:40|276.18|273.68|276.07|273.57|276.18|273.68|276.07|273.57|0
1646958890000|2022-03-11 00:34:50|275.17|272.67|275.39|272.89|275.39|272.89|275.05|272.55|0
1646958900000|2022-03-11 00:35:00|275.62|273.12|275.39|272.89|275.62|273.12|275.17|272.67|0
1646958910000|2022-03-11 00:35:10|275.28|272.78|275.17|272.67|275.62|273.12|275.17|272.67|0
1646958920000|2022-03-11 00:35:20|275.05|272.55|275.39|272.89|275.39|272.89|275.05|272.55|0
1646958930000|2022-03-11 00:35:30|275.17|272.67|275.39|272.89|275.39|272.89|275.17|272.67|0
1646958940000|2022-03-11 00:35:40|275.5|273|275.39|272.89|275.5|273|275.39|272.89|0
1646958950000|2022-03-11 00:35:50|275.5|273|274.94|272.44|275.5|273|274.94|272.44|0
1646958960000|2022-03-11 00:36:00|275.05|272.55|275.17|272.67|275.17|272.67|275.05|272.55|0
1646958980000|2022-03-11 00:36:20|275.39|272.89|275.17|272.67|275.39|272.89|275.17|272.67|0
1646958990000|2022-03-11 00:36:30|275.39|272.89|275.39|272.89|275.39|272.89|275.39|272.89|0
1646959000000|2022-03-11 00:36:40|275.5|273|275.39|272.89|275.61|273.11|275.39|272.89|0
1646959010000|2022-03-11 00:36:50|275.61|273.11|275.61|273.11|275.61|273.11|275.39|272.89|0
1646959020000|2022-03-11 00:37:00|275.39|272.89|274.94|272.44|275.39|272.89|274.94|272.44|0
1646959030000|2022-03-11 00:37:10|275.05|272.55|275.05|272.55|275.05|272.55|275.05|272.55|0
1646959040000|2022-03-11 00:37:20|274.94|272.44|275.16|272.66|275.16|272.66|274.94|272.44|0
1646959050000|2022-03-11 00:37:30|274.94|272.44|274.82|272.32|274.94|272.44|274.82|272.32|0
1646959060000|2022-03-11 00:37:40|274.94|272.44|274.6|272.1|274.94|272.44|274.6|272.1|0
1646959070000|2022-03-11 00:37:50|274.49|271.99|274.27|271.77|274.49|271.99|274.27|271.77|0
1646959080000|2022-03-11 00:38:00|274.15|271.65|274.15|271.65|274.15|271.65|274.15|271.65|0
1646959090000|2022-03-11 00:38:10|274.04|271.54|273.59|271.09|274.04|271.54|273.59|271.09|0
1646959100000|2022-03-11 00:38:20|273.82|271.32|273.82|271.32|273.82|271.32|273.82|271.32|0
1646959110000|2022-03-11 00:38:30|274.04|271.54|274.04|271.54|274.04|271.54|274.04|271.54|0
1646959120000|2022-03-11 00:38:40|273.7|271.2|273.59|271.09|273.7|271.2|273.59|271.09|0
1646959130000|2022-03-11 00:38:50|273.7|271.2|273.82|271.32|273.82|271.32|273.7|271.2|0
1646959140000|2022-03-11 00:39:00|273.59|271.09|273.81|271.31|273.81|271.31|273.59|271.09|0
1646959150000|2022-03-11 00:39:10|273.59|271.09|273.59|271.09|273.59|271.09|273.59|271.09|0
1646959160000|2022-03-11 00:39:20|273.81|271.31|273.81|271.31|273.81|271.31|273.81|271.31|0
1646959170000|2022-03-11 00:39:30|274.04|271.54|274.04|271.54|274.04|271.54|274.04|271.54|0
1646959180000|2022-03-11 00:39:40|273.81|271.31|273.81|271.31|273.81|271.31|273.81|271.31|0
1646959190000|2022-03-11 00:39:50|273.7|271.2|273.81|271.31|273.81|271.31|273.7|271.2|0
1646959200000|2022-03-11 00:40:00|273.59|271.09|273.59|271.09|273.59|271.09|273.59|271.09|0
1646959210000|2022-03-11 00:40:10|273.36|270.86|273.14|270.64|273.36|270.86|273.14|270.64|0
1646959220000|2022-03-11 00:40:20|273.02|270.52|273.14|270.64|273.14|270.64|272.92|270.42|0
1646959230000|2022-03-11 00:40:30|273.02|270.52|273.14|270.64|273.14|270.64|272.92|270.42|0
1646959250000|2022-03-11 00:40:50|273.36|270.86|273.36|270.86|273.36|270.86|273.36|270.86|0
1646959260000|2022-03-11 00:41:00|273.59|271.09|273.59|271.09|273.69|271.19|273.59|271.09|0
1646959270000|2022-03-11 00:41:10|273.36|270.86|273.25|270.75|273.36|270.86|273.25|270.75|0
1646959280000|2022-03-11 00:41:20|273.14|270.64|273.36|270.86|273.36|270.86|273.14|270.64|0
1646959290000|2022-03-11 00:41:30|273.59|271.09|273.59|271.09|273.59|271.09|273.59|271.09|0
1646959300000|2022-03-11 00:41:40|273.36|270.86|273.25|270.75|273.36|270.86|273.25|270.75|0
1646959310000|2022-03-11 00:41:50|273.36|270.86|273.36|270.86|273.36|270.86|273.25|270.75|0
1646959320000|2022-03-11 00:42:00|273.14|270.64|273.36|270.86|273.36|270.86|273.14|270.64|0
1646959330000|2022-03-11 00:42:10|273.69|271.19|273.59|271.09|273.69|271.19|273.47|270.97|0
1646959340000|2022-03-11 00:42:20|273.58|271.08|273.36|270.86|273.58|271.08|272.91|270.41|0
1646959350000|2022-03-11 00:42:30|273.47|270.97|273.47|270.97|273.47|270.97|273.47|270.97|0
1646959360000|2022-03-11 00:42:40|273.58|271.08|273.92|271.42|273.92|271.42|273.58|271.08|0
1646959370000|2022-03-11 00:42:50|273.81|271.31|273.81|271.31|273.81|271.31|273.81|271.31|0
1646959380000|2022-03-11 00:43:00|273.58|271.08|273.69|271.19|273.69|271.19|273.58|271.08|0
1646959390000|2022-03-11 00:43:10|273.58|271.08|273.58|271.08|273.69|271.19|273.58|271.08|0
1646959400000|2022-03-11 00:43:20|273.36|270.86|273.36|270.86|273.47|270.97|273.36|270.86|0
1646959410000|2022-03-11 00:43:30|273.58|271.08|272.91|270.41|273.58|271.08|272.91|270.41|0
1646959420000|2022-03-11 00:43:40|273.13|270.63|273.58|271.08|273.58|271.08|273.13|270.63|0
1646959430000|2022-03-11 00:43:50|273.69|271.19|273.69|271.19|273.69|271.19|273.69|271.19|0
1646959440000|2022-03-11 00:44:00|273.36|270.86|273.13|270.63|273.36|270.86|273.13|270.63|0
1646959450000|2022-03-11 00:44:10|272.91|270.41|273.13|270.63|273.13|270.63|272.91|270.41|0
1646959460000|2022-03-11 00:44:20|272.91|270.41|273.13|270.63|273.13|270.63|272.91|270.41|0
1646959470000|2022-03-11 00:44:30|272.91|270.41|273.36|270.86|273.36|270.86|272.91|270.41|0
1646959480000|2022-03-11 00:44:40|273.13|270.63|273.24|270.74|273.24|270.74|273.13|270.63|0
1646959490000|2022-03-11 00:44:50|273.13|270.63|272.91|270.41|273.13|270.63|272.91|270.41|0
1646959500000|2022-03-11 00:45:00|273.13|270.63|272.91|270.41|273.13|270.63|272.91|270.41|0
1646959510000|2022-03-11 00:45:10|272.68|270.18|272.91|270.41|272.91|270.41|272.68|270.18|0
1646959520000|2022-03-11 00:45:20|272.79|270.29|272.68|270.18|272.79|270.29|272.68|270.18|0
1646959530000|2022-03-11 00:45:30|272.91|270.41|272.68|270.18|272.91|270.41|272.46|269.96|0
1646959540000|2022-03-11 00:45:40|272.57|270.07|272.46|269.96|272.68|270.18|272.46|269.96|0
1646959550000|2022-03-11 00:45:50|272.57|270.07|272.68|270.18|272.68|270.18|272.46|269.96|0
1646959560000|2022-03-11 00:46:00|272.91|270.41|273.13|270.63|273.13|270.63|272.91|270.41|0
1646959570000|2022-03-11 00:46:10|273.01|270.51|272.68|270.18|273.01|270.51|272.68|270.18|0
1646959580000|2022-03-11 00:46:20|272.91|270.41|272.01|269.51|272.91|270.41|272.01|269.51|0
1646959590000|2022-03-11 00:46:30|271.79|269.29|271.79|269.29|271.79|269.29|271.79|269.29|0
1646959600000|2022-03-11 00:46:40|271.78|269.28|271.78|269.28|271.78|269.28|271.78|269.28|0
1646959610000|2022-03-11 00:46:50|271.67|269.17|271.78|269.28|271.78|269.28|271.67|269.17|0
1646959620000|2022-03-11 00:47:00|271.67|269.17|271.89|269.39|271.89|269.39|271.67|269.17|0
1646959630000|2022-03-11 00:47:10|272.01|269.51|271.89|269.39|272.01|269.51|271.78|269.28|0
1646959640000|2022-03-11 00:47:20|272.01|269.51|272.23|269.73|272.23|269.73|272.01|269.51|0
1646959650000|2022-03-11 00:47:30|272.56|270.06|272.23|269.73|272.56|270.06|272.23|269.73|0
1646959660000|2022-03-11 00:47:40|272.11|269.61|272.11|269.61|272.11|269.61|272.11|269.61|0
1646959670000|2022-03-11 00:47:50|272.45|269.95|272.23|269.73|272.45|269.95|272.23|269.73|0
1646959680000|2022-03-11 00:48:00|272.45|269.95|272.23|269.73|272.45|269.95|272.23|269.73|0
1646959690000|2022-03-11 00:48:10|272.01|269.51|272.11|269.61|272.23|269.73|272.01|269.51|0
1646959700000|2022-03-11 00:48:20|272.23|269.73|272.45|269.95|272.45|269.95|272.01|269.51|0
1646959710000|2022-03-11 00:48:30|272.23|269.73|272.34|269.84|272.34|269.84|272.23|269.73|0
1646959720000|2022-03-11 00:48:40|272.45|269.95|272.23|269.73|272.45|269.95|272.23|269.73|0
1646959740000|2022-03-11 00:49:00|272.45|269.95|272.34|269.84|272.45|269.95|272.23|269.73|0
1646959750000|2022-03-11 00:49:10|272.23|269.73|272.23|269.73|272.23|269.73|272.23|269.73|0
1646959760000|2022-03-11 00:49:20|272|269.5|272.23|269.73|272.23|269.73|272|269.5|0
1646959770000|2022-03-11 00:49:30|272|269.5|272|269.5|272|269.5|272|269.5|0
1646959780000|2022-03-11 00:49:40|272.23|269.73|272.33|269.83|272.33|269.83|272.23|269.73|0
1646959790000|2022-03-11 00:49:50|272.68|270.18|272.45|269.95|272.68|270.18|272.45|269.95|0
1646959800000|2022-03-11 00:50:00|272.67|270.17|272.67|270.17|272.67|270.17|272.67|270.17|0
1646959810000|2022-03-11 00:50:10|272.45|269.95|272.23|269.73|272.45|269.95|272.23|269.73|0
1646959820000|2022-03-11 00:50:20|272.11|269.61|272.33|269.83|272.33|269.83|272.11|269.61|0
1646959830000|2022-03-11 00:50:30|272.23|269.73|272.33|269.83|272.45|269.95|272.23|269.73|0
1646959840000|2022-03-11 00:50:40|272.23|269.73|272.23|269.73|272.33|269.83|272.23|269.73|0
1646959860000|2022-03-11 00:51:00|272|269.5|272|269.5|272.11|269.61|272|269.5|0
1646959870000|2022-03-11 00:51:10|271.78|269.28|271.66|269.16|271.78|269.28|271.66|269.16|0
1646959880000|2022-03-11 00:51:20|271.55|269.05|271.44|268.94|271.55|269.05|271.44|268.94|0
1646959890000|2022-03-11 00:51:30|271.33|268.83|270.43|267.93|271.33|268.83|270.43|267.93|0
1646959900000|2022-03-11 00:51:40|269.99|267.49|269.76|267.26|269.99|267.49|269.65|267.15|0
1646959910000|2022-03-11 00:51:50|269.87|267.37|269.99|267.49|269.99|267.49|269.87|267.37|0
1646959920000|2022-03-11 00:52:00|269.76|267.26|269.65|267.15|269.76|267.26|269.65|267.15|0
1646959930000|2022-03-11 00:52:10|269.09|266.59|269.42|266.92|269.42|266.92|269.09|266.59|0
1646959940000|2022-03-11 00:52:20|269.32|266.82|269.76|267.26|269.76|267.26|269.32|266.82|0
1646959950000|2022-03-11 00:52:30|269.32|266.82|268.65|266.15|269.32|266.82|268.65|266.15|0
1646959960000|2022-03-11 00:52:40|268.75|266.25|268.87|266.37|268.87|266.37|268.75|266.25|0
1646959970000|2022-03-11 00:52:50|269.32|266.82|269.32|266.82|269.32|266.82|269.09|266.59|0
1646959980000|2022-03-11 00:53:00|269.2|266.7|268.75|266.25|269.32|266.82|268.75|266.25|0
1646959990000|2022-03-11 00:53:10|268.87|266.37|268.65|266.15|268.87|266.37|268.65|266.15|0
1646960000000|2022-03-11 00:53:20|268.42|265.92|267.98|265.48|268.53|266.03|267.98|265.48|0
1646960010000|2022-03-11 00:53:30|268.2|265.7|268.2|265.7|268.2|265.7|268.08|265.58|0
1646960020000|2022-03-11 00:53:40|267.98|265.48|267.86|265.36|267.98|265.48|267.86|265.36|0
1646960030000|2022-03-11 00:53:50|267.53|265.03|267.75|265.25|267.75|265.25|267.53|265.03|0
1646960040000|2022-03-11 00:54:00|267.31|264.81|267.08|264.58|267.31|264.81|267.08|264.58|0
1646960050000|2022-03-11 00:54:10|267.31|264.81|266.86|264.36|267.31|264.81|266.19|263.69|0
1646960060000|2022-03-11 00:54:20|266.74|264.24|266.64|264.14|266.74|264.24|266.64|264.14|0
1646960070000|2022-03-11 00:54:30|266.41|263.91|266.86|264.36|266.86|264.36|266.41|263.91|0
1646960080000|2022-03-11 00:54:40|266.64|264.14|266.64|264.14|266.64|264.14|266.64|264.14|0
1646960090000|2022-03-11 00:54:50|266.74|264.24|266.86|264.36|266.86|264.36|266.3|263.8|0
1646960100000|2022-03-11 00:55:00|266.74|264.24|266.64|264.14|266.86|264.36|266.64|264.14|0
1646960110000|2022-03-11 00:55:10|266.41|263.91|266.64|264.14|266.64|264.14|266.41|263.91|0
1646960120000|2022-03-11 00:55:20|266.41|263.91|266.41|263.91|266.41|263.91|266.41|263.91|0
1646960130000|2022-03-11 00:55:30|265.75|263.25|265.52|263.02|265.75|263.25|265.52|263.02|0
1646960140000|2022-03-11 00:55:40|265.97|263.47|265.97|263.47|265.97|263.47|265.97|263.47|0
1646960150000|2022-03-11 00:55:50|265.75|263.25|266.19|263.69|266.19|263.69|265.75|263.25|0
1646960160000|2022-03-11 00:56:00|265.97|263.47|265.85|263.35|265.97|263.47|265.85|263.35|0
1646960170000|2022-03-11 00:56:10|265.97|263.47|266.63|264.13|266.86|264.36|265.97|263.47|0
1646960180000|2022-03-11 00:56:20|266.3|263.8|265.97|263.47|266.3|263.8|265.97|263.47|0
1646960200000|2022-03-11 00:56:40|266.07|263.57|266.07|263.57|266.07|263.57|265.97|263.47|0
1646960210000|2022-03-11 00:56:50|266.19|263.69|266.19|263.69|266.19|263.69|265.97|263.47|0
1646960220000|2022-03-11 00:57:00|266.41|263.91|266.19|263.69|266.41|263.91|266.19|263.69|0
1646960230000|2022-03-11 00:57:10|266.41|263.91|266.41|263.91|266.41|263.91|266.41|263.91|0
1646960240000|2022-03-11 00:57:20|266.63|264.13|266.63|264.13|266.63|264.13|266.52|264.02|0
1646960250000|2022-03-11 00:57:30|266.29|263.79|266.63|264.13|266.63|264.13|266.29|263.79|0
1646960260000|2022-03-11 00:57:40|266.52|264.02|266.63|264.13|266.63|264.13|266.52|264.02|0
1646960270000|2022-03-11 00:57:50|266.41|263.91|266.63|264.13|266.63|264.13|266.41|263.91|0
1646960280000|2022-03-11 00:58:00|266.52|264.02|266.41|263.91|266.52|264.02|266.29|263.79|0
1646960300000|2022-03-11 00:58:20|266.63|264.13|266.74|264.24|266.74|264.24|266.63|264.13|0
1646960310000|2022-03-11 00:58:30|266.63|264.13|266.41|263.91|266.63|264.13|266.41|263.91|0
1646960320000|2022-03-11 00:58:40|266.18|263.68|266.41|263.91|266.41|263.91|266.18|263.68|0
1646960340000|2022-03-11 00:59:00|266.18|263.68|266.18|263.68|266.18|263.68|266.18|263.68|0
1646960350000|2022-03-11 00:59:10|266.63|264.13|266.85|264.35|266.85|264.35|266.63|264.13|0
1646960360000|2022-03-11 00:59:20|266.63|264.13|266.18|263.68|266.63|264.13|266.18|263.68|0
1646960370000|2022-03-11 00:59:30|265.96|263.46|265.96|263.46|265.96|263.46|265.96|263.46|0
1646960390000|2022-03-11 00:59:50|266.18|263.68|266.63|264.13|266.63|264.13|266.18|263.68|0
1646960400000|2022-03-11 01:00:00|266.85|264.35|266.63|264.13|266.85|264.35|266.18|263.68|0
1646960410000|2022-03-11 01:00:10|266.4|263.9|265.96|263.46|266.4|263.9|265.96|263.46|0
1646960420000|2022-03-11 01:00:20|265.84|263.34|265.84|263.34|265.84|263.34|265.74|263.24|0
1646960430000|2022-03-11 01:00:30|265.51|263.01|265.4|262.9|265.51|263.01|265.29|262.79|0
1646960440000|2022-03-11 01:00:40|265.51|263.01|265.62|263.12|265.74|263.24|265.51|263.01|0
1646960450000|2022-03-11 01:00:50|265.51|263.01|265.74|263.24|265.74|263.24|265.51|263.01|0
1646960460000|2022-03-11 01:01:00|265.84|263.34|265.62|263.12|265.84|263.34|265.62|263.12|0
1646960470000|2022-03-11 01:01:10|265.29|262.79|265.07|262.57|265.29|262.79|265.07|262.57|0
1646960480000|2022-03-11 01:01:20|263.96|261.46|263.51|261.01|263.96|261.46|263.51|261.01|0
1646960490000|2022-03-11 01:01:30|263.74|261.24|263.73|261.23|263.74|261.24|263.51|261.01|0
1646960500000|2022-03-11 01:01:40|263.96|261.46|263.96|261.46|264.18|261.68|263.73|261.23|0
1646960510000|2022-03-11 01:01:50|264.18|261.68|264.18|261.68|264.18|261.68|264.18|261.68|0
1646960520000|2022-03-11 01:02:00|264.4|261.9|264.06|261.56|264.4|261.9|264.06|261.56|0
1646960530000|2022-03-11 01:02:10|264.18|261.68|263.96|261.46|264.18|261.68|263.96|261.46|0
1646960540000|2022-03-11 01:02:20|264.18|261.68|263.51|261.01|264.18|261.68|263.51|261.01|0
1646960550000|2022-03-11 01:02:30|263.29|260.79|263.51|261.01|263.73|261.23|263.29|260.79|0
1646960560000|2022-03-11 01:02:40|263.29|260.79|263.07|260.57|263.51|261.01|263.07|260.57|0
1646960570000|2022-03-11 01:02:50|262.85|260.35|262.62|260.12|263.07|260.57|262.62|260.12|0
1646960580000|2022-03-11 01:03:00|262.07|259.57|261.96|259.46|262.18|259.68|261.96|259.46|0
1646960590000|2022-03-11 01:03:10|261.29|258.79|260.85|258.35|261.29|258.79|260.85|258.35|0
1646960600000|2022-03-11 01:03:20|260.41|257.91|259.75|257.25|260.41|257.91|259.75|257.25|0
1646960610000|2022-03-11 01:03:30|259.3|256.8|259.3|256.8|259.3|256.8|259.08|256.58|0
1646960620000|2022-03-11 01:03:40|259.52|257.02|259.52|257.02|259.52|257.02|259.52|257.02|0
1646960630000|2022-03-11 01:03:50|259.75|257.25|259.52|257.02|259.75|257.25|259.52|257.02|0
1646960640000|2022-03-11 01:04:00|259.41|256.91|259.63|257.13|259.63|257.13|259.41|256.91|0
1646960650000|2022-03-11 01:04:10|259.74|257.24|259.52|257.02|259.74|257.24|259.52|257.02|0
1646960660000|2022-03-11 01:04:20|259.3|256.8|258.86|256.36|259.41|256.91|258.86|256.36|0
1646960670000|2022-03-11 01:04:30|259.08|256.58|259.19|256.69|259.52|257.02|259.08|256.58|0
1646960680000|2022-03-11 01:04:40|259.08|256.58|259.19|256.69|259.3|256.8|259.08|256.58|0
1646960690000|2022-03-11 01:04:50|259.08|256.58|258.86|256.36|259.08|256.58|258.64|256.14|0
1646960700000|2022-03-11 01:05:00|258.42|255.92|258.42|255.92|258.42|255.92|258.3|255.8|0
1646960710000|2022-03-11 01:05:10|258.3|255.8|258.86|256.36|258.86|256.36|258.3|255.8|0
1646960720000|2022-03-11 01:05:20|258.52|256.02|258.64|256.14|258.64|256.14|258.42|255.92|0
1646960730000|2022-03-11 01:05:30|258.86|256.36|257.64|255.14|258.86|256.36|257.64|255.14|0
1646960740000|2022-03-11 01:05:40|258.08|255.58|258.42|255.92|258.42|255.92|257.98|255.48|0
1646960750000|2022-03-11 01:05:50|258.52|256.02|258.3|255.8|258.64|256.14|258.3|255.8|0
1646960760000|2022-03-11 01:06:00|258.2|255.7|257.98|255.48|258.2|255.7|257.98|255.48|0
1646960770000|2022-03-11 01:06:10|258.2|255.7|258.86|256.36|258.86|256.36|258.2|255.7|0
1646960780000|2022-03-11 01:06:20|259.08|256.58|258.64|256.14|259.08|256.58|258.52|256.02|0
1646960790000|2022-03-11 01:06:30|258.86|256.36|258.86|256.36|258.86|256.36|258.86|256.36|0
1646960800000|2022-03-11 01:06:40|259.18|256.68|259.3|256.8|259.3|256.8|258.96|256.46|0
1646960810000|2022-03-11 01:06:50|259.4|256.9|259.4|256.9|259.4|256.9|259.4|256.9|0
1646960820000|2022-03-11 01:07:00|259.52|257.02|259.52|257.02|259.74|257.24|259.52|257.02|0
1646960830000|2022-03-11 01:07:10|259.74|257.24|259.96|257.46|259.96|257.46|259.52|257.02|0
1646960840000|2022-03-11 01:07:20|259.74|257.24|259.96|257.46|259.96|257.46|259.74|257.24|0
1646960850000|2022-03-11 01:07:30|260.18|257.68|261.73|259.23|261.73|259.23|260.18|257.68|0
1646960860000|2022-03-11 01:07:40|262.17|259.67|261.83|259.33|262.17|259.67|261.83|259.33|0
1646960870000|2022-03-11 01:07:50|261.95|259.45|261.51|259.01|262.17|259.67|261.51|259.01|0
1646960880000|2022-03-11 01:08:00|261.29|258.79|260.4|257.9|261.29|258.79|260.4|257.9|0
1646960890000|2022-03-11 01:08:10|260.51|258.01|260.18|257.68|260.51|258.01|260.18|257.68|0
1646960900000|2022-03-11 01:08:20|260.06|257.56|260.06|257.56|260.06|257.56|260.06|257.56|0
1646960910000|2022-03-11 01:08:30|260.18|257.68|260.18|257.68|260.18|257.68|259.96|257.46|0
1646960920000|2022-03-11 01:08:40|259.96|257.46|260.18|257.68|260.18|257.68|259.96|257.46|0
1646960930000|2022-03-11 01:08:50|259.96|257.46|260.18|257.68|260.18|257.68|259.96|257.46|0
1646960940000|2022-03-11 01:09:00|260.06|257.56|259.96|257.46|260.18|257.68|259.96|257.46|0
1646960950000|2022-03-11 01:09:10|260.06|257.56|260.18|257.68|260.18|257.68|260.06|257.56|0
1646960960000|2022-03-11 01:09:20|260.4|257.9|260.4|257.9|260.5|258|260.4|257.9|0
1646960970000|2022-03-11 01:09:30|260.5|258|260.4|257.9|260.5|258|260.4|257.9|0
1646960980000|2022-03-11 01:09:40|259.95|257.45|260.4|257.9|260.4|257.9|259.95|257.45|0
1646960990000|2022-03-11 01:09:50|260.62|258.12|260.62|258.12|260.62|258.12|260.62|258.12|0
1646961000000|2022-03-11 01:10:00|260.84|258.34|260.62|258.12|260.84|258.34|260.62|258.12|0
1646961010000|2022-03-11 01:10:10|260.84|258.34|260.4|257.9|260.84|258.34|260.4|257.9|0
1646961020000|2022-03-11 01:10:20|260.62|258.12|260.4|257.9|260.62|258.12|260.4|257.9|0
1646961030000|2022-03-11 01:10:30|260.62|258.12|260.4|257.9|260.62|258.12|260.4|257.9|0
1646961040000|2022-03-11 01:10:40|260.39|257.89|260.39|257.89|260.62|258.12|260.39|257.89|0
1646961050000|2022-03-11 01:10:50|260.5|258|260.62|258.12|260.62|258.12|260.39|257.89|0
1646961060000|2022-03-11 01:11:00|260.84|258.34|259.95|257.45|260.84|258.34|259.95|257.45|0
1646961070000|2022-03-11 01:11:10|259.73|257.23|259.95|257.45|260.17|257.67|259.73|257.23|0
1646961080000|2022-03-11 01:11:20|259.84|257.34|260.17|257.67|260.17|257.67|259.84|257.34|0
1646961090000|2022-03-11 01:11:30|260.39|257.89|260.17|257.67|260.39|257.89|260.17|257.67|0
1646961100000|2022-03-11 01:11:40|260.28|257.78|260.06|257.56|260.28|257.78|260.06|257.56|0
1646961110000|2022-03-11 01:11:50|260.17|257.67|260.17|257.67|260.17|257.67|260.06|257.56|0
1646961120000|2022-03-11 01:12:00|259.95|257.45|260.17|257.67|260.17|257.67|259.95|257.45|0
1646961130000|2022-03-11 01:12:10|260.06|257.56|259.95|257.45|260.06|257.56|259.73|257.23|0
1646961140000|2022-03-11 01:12:20|260.39|257.89|260.39|257.89|260.39|257.89|260.28|257.78|0
1646961170000|2022-03-11 01:12:50|260.5|258|260.83|258.33|261.94|259.44|260.5|258|0
1646961180000|2022-03-11 01:13:00|261.28|258.78|261.16|258.66|261.28|258.78|261.05|258.55|0
1646961190000|2022-03-11 01:13:10|261.27|258.77|261.27|258.77|261.5|259|261.16|258.66|0
1646961200000|2022-03-11 01:13:20|261.5|259|261.6|259.1|261.6|259.1|261.5|259|0
1646961210000|2022-03-11 01:13:30|261.5|259|261.6|259.1|261.72|259.22|261.5|259|0
1646961220000|2022-03-11 01:13:40|261.5|259|261.5|259|261.5|259|261.5|259|0
1646961230000|2022-03-11 01:13:50|261.49|258.99|261.49|258.99|261.49|258.99|261.27|258.77|0
1646961240000|2022-03-11 01:14:00|260.83|258.33|260.83|258.33|260.83|258.33|260.83|258.33|0
1646961260000|2022-03-11 01:14:20|260.61|258.11|261.05|258.55|261.05|258.55|260.61|258.11|0
1646961270000|2022-03-11 01:14:30|260.83|258.33|260.83|258.33|260.83|258.33|260.83|258.33|0
1646961280000|2022-03-11 01:14:40|261.05|258.55|261.27|258.77|261.27|258.77|261.05|258.55|0
1646961300000|2022-03-11 01:15:00|261.16|258.66|261.71|259.21|261.71|259.21|261.16|258.66|0
1646961310000|2022-03-11 01:15:10|261.49|258.99|262.16|259.66|262.16|259.66|261.49|258.99|0
1646961320000|2022-03-11 01:15:20|261.94|259.44|263.49|260.99|263.49|260.99|261.94|259.44|0
1646961330000|2022-03-11 01:15:30|263.81|261.31|263.71|261.21|263.93|261.43|263.71|261.21|0
1646961340000|2022-03-11 01:15:40|263.93|261.43|263.93|261.43|264.15|261.65|263.93|261.43|0
1646961350000|2022-03-11 01:15:50|264.15|261.65|264.6|262.1|264.6|262.1|264.15|261.65|0
1646961360000|2022-03-11 01:16:00|264.15|261.65|264.26|261.76|264.26|261.76|264.15|261.65|0
1646961370000|2022-03-11 01:16:10|264.37|261.87|264.15|261.65|264.48|261.98|264.15|261.65|0
1646961380000|2022-03-11 01:16:20|264.48|261.98|264.04|261.54|264.48|261.98|263.93|261.43|0
1646961390000|2022-03-11 01:16:30|264.26|261.76|263.93|261.43|264.26|261.76|263.93|261.43|0
1646961400000|2022-03-11 01:16:40|264.15|261.65|264.26|261.76|264.26|261.76|264.03|261.53|0
1646961410000|2022-03-11 01:16:50|264.37|261.87|264.15|261.65|264.37|261.87|264.15|261.65|0
1646961420000|2022-03-11 01:17:00|264.03|261.53|263.37|260.87|264.03|261.53|263.37|260.87|0
1646961430000|2022-03-11 01:17:10|263.71|261.21|263.59|261.09|263.93|261.43|263.59|261.09|0
1646961440000|2022-03-11 01:17:20|263.7|261.2|263.7|261.2|263.7|261.2|263.7|261.2|0
1646961450000|2022-03-11 01:17:30|264.15|261.65|264.15|261.65|264.15|261.65|264.15|261.65|0
1646961460000|2022-03-11 01:17:40|263.93|261.43|264.03|261.53|264.15|261.65|263.93|261.43|0
1646961470000|2022-03-11 01:17:50|263.93|261.43|264.15|261.65|264.15|261.65|263.93|261.43|0
1646961480000|2022-03-11 01:18:00|263.7|261.2|263.59|261.09|263.7|261.2|263.59|261.09|0
1646961490000|2022-03-11 01:18:10|263.93|261.43|263.81|261.31|264.03|261.53|263.81|261.31|0
1646961500000|2022-03-11 01:18:20|263.7|261.2|263.92|261.42|263.92|261.42|263.59|261.09|0
1646961510000|2022-03-11 01:18:30|263.81|261.31|263.7|261.2|263.81|261.31|263.7|261.2|0
1646961520000|2022-03-11 01:18:40|263.92|261.42|263.92|261.42|263.92|261.42|263.7|261.2|0
1646961530000|2022-03-11 01:18:50|264.15|261.65|264.03|261.53|264.15|261.65|264.03|261.53|0
1646961540000|2022-03-11 01:19:00|263.92|261.42|264.15|261.65|264.15|261.65|263.92|261.42|0
1646961550000|2022-03-11 01:19:10|263.92|261.42|264.15|261.65|264.15|261.65|263.92|261.42|0
1646961560000|2022-03-11 01:19:20|263.92|261.42|263.92|261.42|263.92|261.42|263.92|261.42|0
1646961570000|2022-03-11 01:19:30|264.14|261.64|264.14|261.64|264.14|261.64|263.92|261.42|0
1646961580000|2022-03-11 01:19:40|263.92|261.42|264.14|261.64|264.14|261.64|263.92|261.42|0
1646961590000|2022-03-11 01:19:50|263.92|261.42|263.92|261.42|264.14|261.64|263.92|261.42|0
1646961600000|2022-03-11 01:20:00|263.7|261.2|263.7|261.2|263.92|261.42|263.7|261.2|0
1646961610000|2022-03-11 01:20:10|263.81|261.31|263.58|261.08|263.81|261.31|263.58|261.08|0
1646961620000|2022-03-11 01:20:20|263.7|261.2|263.26|260.76|263.7|261.2|263.03|260.53|0
1646961630000|2022-03-11 01:20:30|263.48|260.98|263.48|260.98|263.48|260.98|263.48|260.98|0
1646961640000|2022-03-11 01:20:40|263.25|260.75|263.25|260.75|263.25|260.75|263.03|260.53|0
1646961650000|2022-03-11 01:20:50|263.48|260.98|263.03|260.53|263.48|260.98|263.03|260.53|0
1646961660000|2022-03-11 01:21:00|263.25|260.75|263.48|260.98|263.48|260.98|263.25|260.75|0
1646961670000|2022-03-11 01:21:10|263.36|260.86|263.03|260.53|263.36|260.86|263.03|260.53|0
1646961680000|2022-03-11 01:21:20|263.25|260.75|263.03|260.53|263.25|260.75|263.03|260.53|0
1646961690000|2022-03-11 01:21:30|263.25|260.75|262.92|260.42|263.25|260.75|262.92|260.42|0
1646961700000|2022-03-11 01:21:40|262.37|259.87|262.14|259.64|262.37|259.87|262.14|259.64|0
1646961710000|2022-03-11 01:21:50|262.81|260.31|262.59|260.09|262.81|260.31|262.37|259.87|0
1646961720000|2022-03-11 01:22:00|262.37|259.87|262.59|260.09|262.81|260.31|262.37|259.87|0
1646961730000|2022-03-11 01:22:10|262.36|259.86|262.36|259.86|262.36|259.86|262.36|259.86|0
1646961740000|2022-03-11 01:22:20|262.81|260.31|262.59|260.09|262.81|260.31|262.36|259.86|0
1646961750000|2022-03-11 01:22:30|262.36|259.86|262.14|259.64|262.36|259.86|261.7|259.2|0
1646961760000|2022-03-11 01:22:40|262.25|259.75|262.36|259.86|262.36|259.86|262.25|259.75|0
1646961770000|2022-03-11 01:22:50|262.14|259.64|261.58|259.08|262.14|259.64|261.48|258.98|0
1646961780000|2022-03-11 01:23:00|261.7|259.2|261.03|258.53|261.7|259.2|260.81|258.31|0
1646961790000|2022-03-11 01:23:10|261.26|258.76|261.03|258.53|261.26|258.76|261.03|258.53|0
1646961810000|2022-03-11 01:23:30|260.81|258.31|260.59|258.09|260.81|258.31|260.59|258.09|0
1646961820000|2022-03-11 01:23:40|260.37|257.87|260.37|257.87|260.37|257.87|260.25|257.75|0
1646961830000|2022-03-11 01:23:50|260.25|257.75|260.03|257.53|260.25|257.75|260.03|257.53|0
1646961840000|2022-03-11 01:24:00|259.93|257.43|259.71|257.21|259.93|257.43|259.71|257.21|0
1646961850000|2022-03-11 01:24:10|259.48|256.98|259.48|256.98|259.71|257.21|259.48|256.98|0
1646961860000|2022-03-11 01:24:20|259.37|256.87|258.6|256.1|259.37|256.87|258.6|256.1|0
1646961870000|2022-03-11 01:24:30|258.38|255.88|258.04|255.54|258.38|255.88|257.94|255.44|0
1646961880000|2022-03-11 01:24:40|258.16|255.66|257.94|255.44|258.38|255.88|257.94|255.44|0
1646961890000|2022-03-11 01:24:50|257.72|255.22|256.84|254.34|257.72|255.22|256.72|254.22|0
1646961900000|2022-03-11 01:25:00|256.4|253.9|257.06|254.56|257.06|254.56|256.4|253.9|0
1646961910000|2022-03-11 01:25:10|257.16|254.66|257.16|254.66|257.16|254.66|257.06|254.56|0
1646961920000|2022-03-11 01:25:20|257.06|254.56|256.84|254.34|257.5|255|256.84|254.34|0
1646961930000|2022-03-11 01:25:30|256.72|254.22|257.06|254.56|257.06|254.56|256.72|254.22|0
1646961940000|2022-03-11 01:25:40|256.84|254.34|256.94|254.44|256.94|254.44|256.61|254.11|0
1646961950000|2022-03-11 01:25:50|256.83|254.33|257.28|254.78|257.28|254.78|256.72|254.22|0
1646961960000|2022-03-11 01:26:00|256.39|253.89|256.39|253.89|256.61|254.11|256.39|253.89|0
1646961980000|2022-03-11 01:26:20|255.73|253.23|255.51|253.01|255.73|253.23|255.51|253.01|0
1646961990000|2022-03-11 01:26:30|255.29|252.79|254.96|252.46|255.29|252.79|254.85|252.35|0
1646962000000|2022-03-11 01:26:40|254.85|252.35|254.19|251.69|254.85|252.35|254.19|251.69|0
1646962010000|2022-03-11 01:26:50|254.63|252.13|254.85|252.35|254.85|252.35|254.63|252.13|0
1646962020000|2022-03-11 01:27:00|254.96|252.46|254.41|251.91|254.96|252.46|254.41|251.91|0
1646962030000|2022-03-11 01:27:10|254.63|252.13|254.52|252.02|254.63|252.13|254.52|252.02|0
1646962040000|2022-03-11 01:27:20|254.41|251.91|254.63|252.13|254.63|252.13|254.41|251.91|0
1646962050000|2022-03-11 01:27:30|254.41|251.91|254.41|251.91|254.41|251.91|254.41|251.91|0
1646962060000|2022-03-11 01:27:40|254.63|252.13|254.3|251.8|254.63|252.13|254.3|251.8|0
1646962070000|2022-03-11 01:27:50|254.19|251.69|253.97|251.47|254.19|251.69|253.97|251.47|0
1646962080000|2022-03-11 01:28:00|254.19|251.69|256.5|254|256.5|254|254.19|251.69|0
1646962090000|2022-03-11 01:28:10|257.05|254.55|257.6|255.1|257.6|255.1|257.05|254.55|0
1646962100000|2022-03-11 01:28:20|257.05|254.55|256.83|254.33|257.05|254.55|256.61|254.11|0
1646962110000|2022-03-11 01:28:30|256.17|253.67|255.95|253.45|256.17|253.67|255.95|253.45|0
1646962120000|2022-03-11 01:28:40|256.17|253.67|256.61|254.11|256.61|254.11|256.05|253.55|0
1646962130000|2022-03-11 01:28:50|256.83|254.33|256.71|254.21|256.83|254.33|256.61|254.11|0
1646962140000|2022-03-11 01:29:00|256.61|254.11|256.71|254.21|256.83|254.33|256.61|254.11|0
1646962150000|2022-03-11 01:29:10|256.83|254.33|256.83|254.33|257.05|254.55|256.83|254.33|0
1646962160000|2022-03-11 01:29:20|257.15|254.65|256.05|253.55|257.15|254.65|256.05|253.55|0
1646962170000|2022-03-11 01:29:30|255.73|253.23|255.83|253.33|255.83|253.33|255.73|253.23|0
1646962180000|2022-03-11 01:29:40|256.39|253.89|256.17|253.67|256.39|253.89|256.17|253.67|0
1646962190000|2022-03-11 01:29:50|256.39|253.89|256.27|253.77|256.39|253.89|256.27|253.77|0
1646962200000|2022-03-11 01:30:00|256.83|254.33|256.27|253.77|256.83|254.33|256.17|253.67|0
1646962210000|2022-03-11 01:30:10|255.83|253.33|255.51|253.01|255.83|253.33|255.51|253.01|0
1646962220000|2022-03-11 01:30:20|255.95|253.45|256.27|253.77|256.39|253.89|255.95|253.45|0
1646962230000|2022-03-11 01:30:30|256.17|253.67|255.72|253.22|256.39|253.89|255.72|253.22|0
1646962240000|2022-03-11 01:30:40|256.16|253.66|256.16|253.66|256.16|253.66|256.16|253.66|0
1646962250000|2022-03-11 01:30:50|256.38|253.88|256.6|254.1|256.6|254.1|256.38|253.88|0
1646962260000|2022-03-11 01:31:00|256.38|253.88|256.38|253.88|256.38|253.88|255.94|253.44|0
1646962270000|2022-03-11 01:31:10|256.6|254.1|256.6|254.1|256.6|254.1|256.38|253.88|0
1646962280000|2022-03-11 01:31:20|256.82|254.32|256.6|254.1|256.82|254.32|256.6|254.1|0
1646962290000|2022-03-11 01:31:30|256.82|254.32|256.71|254.21|256.82|254.32|256.6|254.1|0
1646962300000|2022-03-11 01:31:40|256.38|253.88|256.6|254.1|256.6|254.1|256.16|253.66|0
1646962310000|2022-03-11 01:31:50|256.49|253.99|256.16|253.66|256.49|253.99|256.16|253.66|0
1646962320000|2022-03-11 01:32:00|255.72|253.22|256.05|253.55|256.05|253.55|255.61|253.11|0
1646962330000|2022-03-11 01:32:10|256.16|253.66|255.94|253.44|256.16|253.66|255.72|253.22|0
1646962340000|2022-03-11 01:32:20|255.83|253.33|255.72|253.22|255.94|253.44|255.72|253.22|0
1646962350000|2022-03-11 01:32:30|255.5|253|255.5|253|255.61|253.11|255.5|253|0
1646962360000|2022-03-11 01:32:40|255.61|253.11|255.72|253.22|255.72|253.22|255.61|253.11|0
1646962370000|2022-03-11 01:32:50|255.61|253.11|254.62|252.12|255.72|253.22|254.62|252.12|0
1646962380000|2022-03-11 01:33:00|254.4|251.9|254.07|251.57|254.4|251.9|254.07|251.57|0
1646962390000|2022-03-11 01:33:10|253.63|251.13|253.52|251.02|253.63|251.13|253.52|251.02|0
1646962400000|2022-03-11 01:33:20|253.41|250.91|254.18|251.68|254.18|251.68|253.41|250.91|0
1646962410000|2022-03-11 01:33:30|253.85|251.35|254.18|251.68|254.18|251.68|253.52|251.02|0
1646962420000|2022-03-11 01:33:40|254.51|252.01|254.4|251.9|254.51|252.01|254.4|251.9|0
1646962430000|2022-03-11 01:33:50|254.18|251.68|254.4|251.9|254.62|252.12|254.18|251.68|0
1646962440000|2022-03-11 01:34:00|254.18|251.68|254.18|251.68|254.29|251.79|254.07|251.57|0
1646962450000|2022-03-11 01:34:10|253.96|251.46|253.96|251.46|253.96|251.46|253.74|251.24|0
1646962460000|2022-03-11 01:34:20|253.74|251.24|254.4|251.9|254.4|251.9|253.74|251.24|0
1646962470000|2022-03-11 01:34:30|254.18|251.68|254.4|251.9|254.4|251.9|254.18|251.68|0
1646962480000|2022-03-11 01:34:40|254.84|252.34|255.5|253|255.5|253|254.84|252.34|0
1646962490000|2022-03-11 01:34:50|255.94|253.44|256.38|253.88|256.38|253.88|255.94|253.44|0
1646962500000|2022-03-11 01:35:00|255.94|253.44|256.04|253.54|256.04|253.54|255.94|253.44|0
1646962510000|2022-03-11 01:35:10|256.38|253.88|256.26|253.76|256.38|253.88|256.26|253.76|0
1646962520000|2022-03-11 01:35:20|256.6|254.1|257.04|254.54|257.04|254.54|256.6|254.1|0
1646962530000|2022-03-11 01:35:30|256.92|254.42|257.26|254.76|257.36|254.86|256.92|254.42|0
1646962540000|2022-03-11 01:35:40|257.48|254.98|257.92|255.42|258.02|255.52|257.48|254.98|0
1646962550000|2022-03-11 01:35:50|257.7|255.2|257.7|255.2|257.7|255.2|257.7|255.2|0
1646962560000|2022-03-11 01:36:00|257.8|255.3|257.48|254.98|257.8|255.3|257.48|254.98|0
1646962570000|2022-03-11 01:36:10|257.14|254.64|257.48|254.98|257.48|254.98|257.14|254.64|0
1646962580000|2022-03-11 01:36:20|256.81|254.31|257.03|254.53|257.03|254.53|256.81|254.31|0
1646962590000|2022-03-11 01:36:30|257.47|254.97|257.25|254.75|257.47|254.97|257.25|254.75|0
1646962600000|2022-03-11 01:36:40|257.69|255.19|257.03|254.53|257.69|255.19|257.03|254.53|0
1646962610000|2022-03-11 01:36:50|257.14|254.64|257.69|255.19|257.69|255.19|257.14|254.64|0
1646962620000|2022-03-11 01:37:00|257.47|254.97|257.69|255.19|257.69|255.19|257.25|254.75|0
1646962630000|2022-03-11 01:37:10|257.91|255.41|257.36|254.86|257.91|255.41|257.25|254.75|0
1646962640000|2022-03-11 01:37:20|257.58|255.08|257.91|255.41|258.13|255.63|257.58|255.08|0
1646962650000|2022-03-11 01:37:30|257.69|255.19|257.91|255.41|257.91|255.41|257.69|255.19|0
1646962660000|2022-03-11 01:37:40|258.02|255.52|257.69|255.19|258.13|255.63|257.69|255.19|0
1646962670000|2022-03-11 01:37:50|257.58|255.08|257.03|254.53|257.58|255.08|256.92|254.42|0
1646962680000|2022-03-11 01:38:00|257.25|254.75|257.03|254.53|257.47|254.97|257.03|254.53|0
1646962690000|2022-03-11 01:38:10|256.48|253.98|256.59|254.09|256.59|254.09|256.48|253.98|0
1646962700000|2022-03-11 01:38:20|256.37|253.87|256.81|254.31|256.81|254.31|256.37|253.87|0
1646962710000|2022-03-11 01:38:30|256.47|253.97|256.37|253.87|256.47|253.97|256.37|253.87|0
1646962720000|2022-03-11 01:38:40|256.59|254.09|256.15|253.65|256.59|254.09|256.15|253.65|0
1646962730000|2022-03-11 01:38:50|256.25|253.75|256.25|253.75|256.37|253.87|256.25|253.75|0
1646962740000|2022-03-11 01:39:00|256.15|253.65|256.15|253.65|256.37|253.87|256.15|253.65|0
1646962750000|2022-03-11 01:39:10|256.03|253.53|256.15|253.65|256.15|253.65|256.03|253.53|0
1646962760000|2022-03-11 01:39:20|256.37|253.87|256.03|253.53|256.37|253.87|255.93|253.43|0
1646962770000|2022-03-11 01:39:30|256.15|253.65|256.81|254.31|257.13|254.63|256.15|253.65|0
1646962780000|2022-03-11 01:39:40|257.47|254.97|257.03|254.53|257.47|254.97|257.03|254.53|0
1646962790000|2022-03-11 01:39:50|257.25|254.75|257.69|255.19|257.69|255.19|257.25|254.75|0
1646962800000|2022-03-11 01:40:00|257.91|255.41|257.69|255.19|257.91|255.41|257.47|254.97|0
1646962810000|2022-03-11 01:40:10|257.79|255.29|257.91|255.41|258.23|255.73|257.79|255.29|0
1646962820000|2022-03-11 01:40:20|257.79|255.29|258.13|255.63|258.13|255.63|257.79|255.29|0
1646962830000|2022-03-11 01:40:30|258.23|255.73|257.91|255.41|258.35|255.85|257.91|255.41|0
1646962840000|2022-03-11 01:40:40|258.35|255.85|257.57|255.07|258.35|255.85|257.57|255.07|0
1646962850000|2022-03-11 01:40:50|257.69|255.19|257.69|255.19|257.69|255.19|257.47|254.97|0
1646962860000|2022-03-11 01:41:00|257.47|254.97|257.69|255.19|257.69|255.19|257.47|254.97|0
1646962870000|2022-03-11 01:41:10|257.24|254.74|257.47|254.97|257.47|254.97|257.24|254.74|0
1646962880000|2022-03-11 01:41:20|257.24|254.74|256.58|254.08|257.24|254.74|256.58|254.08|0
1646962890000|2022-03-11 01:41:30|256.8|254.3|256.25|253.75|256.8|254.3|256.25|253.75|0
1646962900000|2022-03-11 01:41:40|256.36|253.86|256.36|253.86|256.58|254.08|256.36|253.86|0
1646962910000|2022-03-11 01:41:50|256.25|253.75|256.58|254.08|256.58|254.08|256.25|253.75|0
1646962920000|2022-03-11 01:42:00|256.36|253.86|256.36|253.86|256.47|253.97|256.36|253.86|0
1646962930000|2022-03-11 01:42:10|256.25|253.75|257.02|254.52|257.02|254.52|256.25|253.75|0
1646962940000|2022-03-11 01:42:20|257.24|254.74|257.02|254.52|257.24|254.74|257.02|254.52|0
1646962950000|2022-03-11 01:42:30|256.91|254.41|256.91|254.41|256.91|254.41|256.91|254.41|0
1646962960000|2022-03-11 01:42:40|257.13|254.63|256.8|254.3|257.13|254.63|256.58|254.08|0
1646962970000|2022-03-11 01:42:50|256.58|254.08|257.02|254.52|257.02|254.52|256.58|254.08|0
1646962980000|2022-03-11 01:43:00|256.91|254.41|257.02|254.52|257.02|254.52|256.91|254.41|0
1646962990000|2022-03-11 01:43:10|257.24|254.74|257.13|254.63|257.24|254.74|257.02|254.52|0
1646963000000|2022-03-11 01:43:20|257.02|254.52|257.02|254.52|257.02|254.52|257.02|254.52|0
1646963020000|2022-03-11 01:43:40|257.46|254.96|258.23|255.73|258.23|255.73|257.46|254.96|0
1646963030000|2022-03-11 01:43:50|258.12|255.62|258.34|255.84|258.34|255.84|258.12|255.62|0
1646963040000|2022-03-11 01:44:00|259|256.5|259|256.5|259.22|256.72|259|256.5|0
1646963050000|2022-03-11 01:44:10|259.11|256.61|259.22|256.72|259.22|256.72|259|256.5|0
1646963060000|2022-03-11 01:44:20|259.45|256.95|259|256.5|259.45|256.95|259|256.5|0
1646963070000|2022-03-11 01:44:30|258.78|256.28|258.78|256.28|258.78|256.28|258.67|256.17|0
1646963080000|2022-03-11 01:44:40|258.34|255.84|259|256.5|259|256.5|258.34|255.84|0
1646963090000|2022-03-11 01:44:50|259.22|256.72|258.78|256.28|259.22|256.72|258.78|256.28|0
1646963100000|2022-03-11 01:45:00|259|256.5|259.22|256.72|259.22|256.72|259|256.5|0
1646963110000|2022-03-11 01:45:10|259.44|256.94|260.11|257.61|260.11|257.61|259.44|256.94|0
1646963120000|2022-03-11 01:45:20|259.99|257.49|259.99|257.49|259.99|257.49|259.89|257.39|0
1646963130000|2022-03-11 01:45:30|260.21|257.71|259.77|257.27|260.33|257.83|259.77|257.27|0
1646963140000|2022-03-11 01:45:40|259.66|257.16|259.44|256.94|259.66|257.16|259.44|256.94|0
1646963150000|2022-03-11 01:45:50|259.55|257.05|260.11|257.61|260.11|257.61|259.55|257.05|0
1646963160000|2022-03-11 01:46:00|260.21|257.71|259.88|257.38|260.21|257.71|259.88|257.38|0
1646963170000|2022-03-11 01:46:10|259.77|257.27|260.1|257.6|260.1|257.6|259.77|257.27|0
1646963180000|2022-03-11 01:46:20|259.88|257.38|259.33|256.83|259.88|257.38|259.33|256.83|0
1646963190000|2022-03-11 01:46:30|259.44|256.94|259.66|257.16|259.66|257.16|259.44|256.94|0
1646963200000|2022-03-11 01:46:40|259.33|256.83|259.22|256.72|259.33|256.83|259|256.5|0
1646963210000|2022-03-11 01:46:50|259.44|256.94|259.22|256.72|259.44|256.94|259|256.5|0
1646963220000|2022-03-11 01:47:00|259.44|256.94|259.44|256.94|259.66|257.16|259.44|256.94|0
1646963230000|2022-03-11 01:47:10|259.33|256.83|259.32|256.82|259.44|256.94|259.32|256.82|0
1646963240000|2022-03-11 01:47:20|259.66|257.16|259.77|257.27|259.77|257.27|259.66|257.16|0
1646963250000|2022-03-11 01:47:30|259.22|256.72|259.44|256.94|259.55|257.05|259.22|256.72|0
1646963260000|2022-03-11 01:47:40|259.66|257.16|260.1|257.6|260.1|257.6|259.66|257.16|0
1646963280000|2022-03-11 01:48:00|259.88|257.38|259.66|257.16|259.88|257.38|259.66|257.16|0
1646963290000|2022-03-11 01:48:10|259.88|257.38|259.76|257.26|260.1|257.6|259.76|257.26|0
1646963300000|2022-03-11 01:48:20|259.66|257.16|259.66|257.16|259.66|257.16|259.66|257.16|0
1646963310000|2022-03-11 01:48:30|259.54|257.04|259.66|257.16|259.66|257.16|259.44|256.94|0
1646963320000|2022-03-11 01:48:40|259.54|257.04|259.32|256.82|259.66|257.16|259.32|256.82|0
1646963330000|2022-03-11 01:48:50|259.22|256.72|259.22|256.72|259.22|256.72|258.99|256.49|0
1646963340000|2022-03-11 01:49:00|259.44|256.94|259.1|256.6|259.44|256.94|259.1|256.6|0
1646963350000|2022-03-11 01:49:10|258.66|256.16|258.55|256.05|258.66|256.16|258.55|256.05|0
1646963360000|2022-03-11 01:49:20|258.33|255.83|258.55|256.05|258.55|256.05|258.33|255.83|0
1646963370000|2022-03-11 01:49:30|258.66|256.16|258.55|256.05|258.66|256.16|258.55|256.05|0
1646963380000|2022-03-11 01:49:40|258.44|255.94|258.11|255.61|258.44|255.94|257.89|255.39|0
1646963390000|2022-03-11 01:49:50|257.89|255.39|258.11|255.61|258.11|255.61|257.67|255.17|0
1646963410000|2022-03-11 01:50:10|257.99|255.49|258.11|255.61|258.11|255.61|257.99|255.49|0
1646963420000|2022-03-11 01:50:20|258.33|255.83|258.11|255.61|258.33|255.83|258.11|255.61|0
1646963430000|2022-03-11 01:50:30|257.99|255.49|258.33|255.83|258.33|255.83|257.89|255.39|0
1646963440000|2022-03-11 01:50:40|258.11|255.61|257.89|255.39|258.33|255.83|257.89|255.39|0
1646963450000|2022-03-11 01:50:50|258.11|255.61|257.23|254.73|258.11|255.61|257.23|254.73|0
1646963460000|2022-03-11 01:51:00|257.11|254.61|257.67|255.17|257.67|255.17|257.11|254.61|0
1646963470000|2022-03-11 01:51:10|257.89|255.39|257.77|255.27|257.89|255.39|257.67|255.17|0
1646963480000|2022-03-11 01:51:20|257.89|255.39|257.89|255.39|257.89|255.39|257.77|255.27|0
1646963490000|2022-03-11 01:51:30|257.67|255.17|258.33|255.83|258.33|255.83|257.67|255.17|0
1646963500000|2022-03-11 01:51:40|258.11|255.61|257.66|255.16|258.21|255.71|257.66|255.16|0
1646963510000|2022-03-11 01:51:50|257.44|254.94|257|254.5|257.44|254.94|257|254.5|0
1646963520000|2022-03-11 01:52:00|257.22|254.72|257.22|254.72|257.22|254.72|257.22|254.72|0
1646963530000|2022-03-11 01:52:10|257.11|254.61|257|254.5|257.22|254.72|257|254.5|0
1646963540000|2022-03-11 01:52:20|257.22|254.72|257.44|254.94|257.44|254.94|257.22|254.72|0
1646963550000|2022-03-11 01:52:30|257.33|254.83|257.11|254.61|257.33|254.83|257.11|254.61|0
1646963560000|2022-03-11 01:52:40|257|254.5|257.22|254.72|257.22|254.72|256.78|254.28|0
1646963570000|2022-03-11 01:52:50|257|254.5|256.78|254.28|257|254.5|256.78|254.28|0
1646963580000|2022-03-11 01:53:00|257.22|254.72|256.56|254.06|257.22|254.72|256.56|254.06|0
1646963590000|2022-03-11 01:53:10|256.67|254.17|256.23|253.73|256.67|254.17|256.23|253.73|0
1646963600000|2022-03-11 01:53:20|256.34|253.84|256.12|253.62|256.34|253.84|256.12|253.62|0
1646963610000|2022-03-11 01:53:30|255.9|253.4|256.34|253.84|256.34|253.84|255.9|253.4|0
1646963620000|2022-03-11 01:53:40|256.78|254.28|256.78|254.28|256.78|254.28|256.78|254.28|0
1646963630000|2022-03-11 01:53:50|256.44|253.94|256.56|254.06|256.56|254.06|256.34|253.84|0
1646963640000|2022-03-11 01:54:00|256.78|254.28|256.56|254.06|256.78|254.28|256.56|254.06|0
1646963650000|2022-03-11 01:54:10|256.78|254.28|257.22|254.72|257.22|254.72|256.78|254.28|0
1646963660000|2022-03-11 01:54:20|256.88|254.38|257.1|254.6|257.1|254.6|256.88|254.38|0
1646963670000|2022-03-11 01:54:30|257.22|254.72|257|254.5|257.22|254.72|257|254.5|0
1646963680000|2022-03-11 01:54:40|256.88|254.38|257|254.5|257|254.5|256.78|254.28|0
1646963690000|2022-03-11 01:54:50|257.22|254.72|256.78|254.28|257.22|254.72|256.78|254.28|0
1646963700000|2022-03-11 01:55:00|257|254.5|257.22|254.72|257.22|254.72|256.66|254.16|0
1646963710000|2022-03-11 01:55:10|257|254.5|257|254.5|257|254.5|257|254.5|0
1646963720000|2022-03-11 01:55:20|256.78|254.28|256.66|254.16|256.78|254.28|256.56|254.06|0
1646963730000|2022-03-11 01:55:30|256.78|254.28|256.78|254.28|256.78|254.28|256.78|254.28|0
1646963740000|2022-03-11 01:55:40|256.66|254.16|256.56|254.06|256.66|254.16|256.56|254.06|0
1646963750000|2022-03-11 01:55:50|256.66|254.16|256.78|254.28|256.78|254.28|256.55|254.05|0
1646963760000|2022-03-11 01:56:00|256.55|254.05|256.55|254.05|256.66|254.16|256.55|254.05|0
1646963770000|2022-03-11 01:56:10|256.66|254.16|256.55|254.05|256.66|254.16|256.44|253.94|0
1646963780000|2022-03-11 01:56:20|256.66|254.16|256.55|254.05|256.66|254.16|256.55|254.05|0
1646963790000|2022-03-11 01:56:30|256.66|254.16|256.55|254.05|256.66|254.16|256.55|254.05|0
1646963800000|2022-03-11 01:56:40|256.44|253.94|256.55|254.05|256.55|254.05|256.44|253.94|0
1646963810000|2022-03-11 01:56:50|256.33|253.83|256.55|254.05|256.77|254.27|256.33|253.83|0
1646963820000|2022-03-11 01:57:00|256.77|254.27|256.55|254.05|256.88|254.38|256.55|254.05|0
1646963830000|2022-03-11 01:57:10|256.77|254.27|256.11|253.61|256.77|254.27|256.11|253.61|0
1646963840000|2022-03-11 01:57:20|256.44|253.94|256.33|253.83|256.55|254.05|256.11|253.61|0
1646963850000|2022-03-11 01:57:30|256.11|253.61|255.67|253.17|256.11|253.61|255.67|253.17|0
1646963860000|2022-03-11 01:57:40|255.89|253.39|255.67|253.17|255.89|253.39|255.67|253.17|0
1646963870000|2022-03-11 01:57:50|255.78|253.28|256.11|253.61|256.11|253.61|255.78|253.28|0
1646963890000|2022-03-11 01:58:10|255.89|253.39|255.78|253.28|255.89|253.39|255.78|253.28|0
1646963900000|2022-03-11 01:58:20|255.67|253.17|255.67|253.17|255.67|253.17|255.67|253.17|0
1646963930000|2022-03-11 01:58:50|255.89|253.39|255.89|253.39|255.89|253.39|255.89|253.39|0
1646963940000|2022-03-11 01:59:00|256.11|253.61|255.99|253.49|256.11|253.61|255.89|253.39|0
1646963950000|2022-03-11 01:59:10|256.36|253.86|256.25|253.75|256.36|253.86|256.25|253.75|0
1646963960000|2022-03-11 01:59:20|256.03|253.53|256.25|253.75|256.25|253.75|256.03|253.53|0
1646963970000|2022-03-11 01:59:30|256.14|253.64|256.03|253.53|256.25|253.75|256.03|253.53|0
1646963980000|2022-03-11 01:59:40|255.92|253.42|255.92|253.42|255.92|253.42|255.92|253.42|0
1646963990000|2022-03-11 01:59:50|256.03|253.53|256.03|253.53|256.03|253.53|256.03|253.53|0
1646964000000|2022-03-11 02:00:00|256.14|253.64|256.36|253.86|256.36|253.86|256.03|253.53|0
1646964010000|2022-03-11 02:00:10|256.25|253.75|255.92|253.42|256.25|253.75|255.92|253.42|0
1646964020000|2022-03-11 02:00:20|255.59|253.09|255.04|252.54|255.59|253.09|255.04|252.54|0
1646964030000|2022-03-11 02:00:30|254.94|252.44|255.15|252.65|255.15|252.65|254.72|252.22|0
1646964040000|2022-03-11 02:00:40|256.25|253.75|256.25|253.75|256.25|253.75|256.25|253.75|0
1646964050000|2022-03-11 02:00:50|256.14|253.64|256.25|253.75|256.25|253.75|256.03|253.53|0
1646964060000|2022-03-11 02:01:00|256.14|253.64|256.25|253.75|256.25|253.75|256.14|253.64|0
1646964070000|2022-03-11 02:01:10|256.14|253.64|256.25|253.75|256.25|253.75|256.14|253.64|0
1646964080000|2022-03-11 02:01:20|256.47|253.97|256.47|253.97|256.47|253.97|256.47|253.97|0
1646964090000|2022-03-11 02:01:30|256.69|254.19|256.69|254.19|256.69|254.19|256.47|253.97|0
1646964100000|2022-03-11 02:01:40|256.91|254.41|256.79|254.29|256.91|254.41|256.79|254.29|0
1646964110000|2022-03-11 02:01:50|256.69|254.19|256.69|254.19|256.69|254.19|256.69|254.19|0
1646964120000|2022-03-11 02:02:00|256.79|254.29|256.35|253.85|256.79|254.29|256.35|253.85|0
1646964130000|2022-03-11 02:02:10|256.47|253.97|256.47|253.97|256.47|253.97|256.35|253.85|0
1646964140000|2022-03-11 02:02:20|256.57|254.07|256.69|254.19|256.69|254.19|256.57|254.07|0
1646964150000|2022-03-11 02:02:30|256.91|254.41|257.13|254.63|257.13|254.63|256.91|254.41|0
1646964160000|2022-03-11 02:02:40|256.91|254.41|257.13|254.63|257.13|254.63|256.91|254.41|0
1646964170000|2022-03-11 02:02:50|257.23|254.73|257.23|254.73|257.23|254.73|257.23|254.73|0
1646964180000|2022-03-11 02:03:00|257.13|254.63|257.01|254.51|257.13|254.63|256.79|254.29|0
1646964190000|2022-03-11 02:03:10|257.23|254.73|257.13|254.63|257.23|254.73|257.13|254.63|0
1646964200000|2022-03-11 02:03:20|256.91|254.41|257.12|254.62|257.12|254.62|256.57|254.07|0
1646964210000|2022-03-11 02:03:30|256.91|254.41|257.12|254.62|257.12|254.62|256.9|254.4|0
1646964230000|2022-03-11 02:03:50|257.34|254.84|257.23|254.73|257.34|254.84|257.12|254.62|0
1646964240000|2022-03-11 02:04:00|257.12|254.62|257.12|254.62|257.12|254.62|257.12|254.62|0
1646964250000|2022-03-11 02:04:10|257.34|254.84|257.12|254.62|257.34|254.84|257.01|254.51|0
1646964260000|2022-03-11 02:04:20|257.01|254.51|257.12|254.62|257.12|254.62|257.01|254.51|0
1646964270000|2022-03-11 02:04:30|257.34|254.84|258.22|255.72|258.22|255.72|257.34|254.84|0
1646964280000|2022-03-11 02:04:40|258.88|256.38|258.88|256.38|258.88|256.38|258.88|256.38|0
1646964290000|2022-03-11 02:04:50|259.1|256.6|259.76|257.26|259.76|257.26|259.1|256.6|0
1646964300000|2022-03-11 02:05:00|259.1|256.6|258.44|255.94|259.1|256.6|258.44|255.94|0
1646964310000|2022-03-11 02:05:10|258.22|255.72|258.88|256.38|258.88|256.38|258.22|255.72|0
1646964320000|2022-03-11 02:05:20|259.21|256.71|259.76|257.26|259.76|257.26|259.21|256.71|0
1646964330000|2022-03-11 02:05:30|259.1|256.6|259.1|256.6|259.1|256.6|258.66|256.16|0
1646964340000|2022-03-11 02:05:40|259.54|257.04|259.54|257.04|259.54|257.04|259.54|257.04|0
1646964350000|2022-03-11 02:05:50|259.76|257.26|260.42|257.92|260.42|257.92|259.76|257.26|0
1646964360000|2022-03-11 02:06:00|260.2|257.7|260.09|257.59|260.2|257.7|260.09|257.59|0
1646964370000|2022-03-11 02:06:10|260.2|257.7|261.31|258.81|261.31|258.81|260.2|257.7|0
1646964380000|2022-03-11 02:06:20|261.41|258.91|261.97|259.47|261.97|259.47|261.41|258.91|0
1646964390000|2022-03-11 02:06:30|262.41|259.91|262.19|259.69|262.63|260.13|262.19|259.69|0
1646964400000|2022-03-11 02:06:40|261.97|259.47|262.19|259.69|262.19|259.69|261.97|259.47|0
1646964410000|2022-03-11 02:06:50|262.07|259.57|261.75|259.25|262.07|259.57|261.75|259.25|0
1646964420000|2022-03-11 02:07:00|261.53|259.03|261.97|259.47|261.97|259.47|261.53|259.03|0
1646964430000|2022-03-11 02:07:10|262.19|259.69|262.19|259.69|262.19|259.69|262.19|259.69|0
1646964440000|2022-03-11 02:07:20|262.07|259.57|261.75|259.25|262.07|259.57|261.75|259.25|0
1646964450000|2022-03-11 02:07:30|261.97|259.47|262.19|259.69|262.19|259.69|261.97|259.47|0
1646964460000|2022-03-11 02:07:40|261.97|259.47|261.41|258.91|261.97|259.47|261.41|258.91|0
1646964470000|2022-03-11 02:07:50|261.52|259.02|261.75|259.25|261.75|259.25|261.52|259.02|0
1646964480000|2022-03-11 02:08:00|261.97|259.47|261.97|259.47|261.97|259.47|261.97|259.47|0
1646964490000|2022-03-11 02:08:10|261.74|259.24|261.74|259.24|261.74|259.24|261.74|259.24|0
1646964500000|2022-03-11 02:08:20|261.63|259.13|261.52|259.02|261.74|259.24|261.52|259.02|0
1646964510000|2022-03-11 02:08:30|261.74|259.24|261.74|259.24|261.97|259.47|261.74|259.24|0
1646964520000|2022-03-11 02:08:40|261.63|259.13|261.74|259.24|261.74|259.24|261.63|259.13|0
1646964530000|2022-03-11 02:08:50|261.63|259.13|261.96|259.46|261.96|259.46|261.63|259.13|0
1646964540000|2022-03-11 02:09:00|262.19|259.69|261.74|259.24|262.19|259.69|261.74|259.24|0
1646964550000|2022-03-11 02:09:10|261.52|259.02|261.74|259.24|261.74|259.24|261.52|259.02|0
1646964560000|2022-03-11 02:09:20|261.52|259.02|261.3|258.8|261.74|259.24|261.3|258.8|0
1646964570000|2022-03-11 02:09:30|261.52|259.02|261.52|259.02|261.52|259.02|261.52|259.02|0
1646964580000|2022-03-11 02:09:40|261.41|258.91|261.52|259.02|261.63|259.13|261.41|258.91|0
1646964590000|2022-03-11 02:09:50|261.3|258.8|261.41|258.91|261.52|259.02|261.3|258.8|0
1646964600000|2022-03-11 02:10:00|261.3|258.8|261.3|258.8|261.3|258.8|261.3|258.8|0
1646964610000|2022-03-11 02:10:10|261.08|258.58|261.3|258.8|261.3|258.8|261.08|258.58|0
1646964620000|2022-03-11 02:10:20|261.08|258.58|261.08|258.58|261.08|258.58|261.08|258.58|0
1646964630000|2022-03-11 02:10:30|261.18|258.68|260.86|258.36|261.18|258.68|260.86|258.36|0
1646964640000|2022-03-11 02:10:40|260.64|258.14|260.86|258.36|260.86|258.36|260.64|258.14|0
1646964650000|2022-03-11 02:10:50|261.08|258.58|260.86|258.36|261.3|258.8|260.86|258.36|0
1646964660000|2022-03-11 02:11:00|260.74|258.24|260.74|258.24|260.74|258.24|260.63|258.13|0
1646964670000|2022-03-11 02:11:10|260.96|258.46|260.86|258.36|261.08|258.58|260.86|258.36|0
1646964680000|2022-03-11 02:11:20|260.85|258.35|260.85|258.35|261.3|258.8|260.85|258.35|0
1646964690000|2022-03-11 02:11:30|261.08|258.58|261.08|258.58|261.08|258.58|261.08|258.58|0
1646964700000|2022-03-11 02:11:40|261.07|258.57|261.3|258.8|261.3|258.8|261.07|258.57|0
1646964710000|2022-03-11 02:11:50|261.07|258.57|261.07|258.57|261.07|258.57|261.07|258.57|0
1646964720000|2022-03-11 02:12:00|261.18|258.68|261.52|259.02|261.52|259.02|261.18|258.68|0
1646964730000|2022-03-11 02:12:10|261.3|258.8|261.07|258.57|261.52|259.02|261.07|258.57|0
1646964740000|2022-03-11 02:12:20|261.4|258.9|261.29|258.79|261.4|258.9|261.29|258.79|0
1646964760000|2022-03-11 02:12:40|261.74|259.24|261.96|259.46|261.96|259.46|261.51|259.01|0
1646964770000|2022-03-11 02:12:50|261.74|259.24|261.74|259.24|261.96|259.46|261.74|259.24|0
1646964780000|2022-03-11 02:13:00|261.4|258.9|261.29|258.79|261.4|258.9|261.29|258.79|0
1646964800000|2022-03-11 02:13:20|261.51|259.01|261.51|259.01|261.51|259.01|261.51|259.01|0
1646964820000|2022-03-11 02:13:40|261.62|259.12|261.73|259.23|261.73|259.23|261.62|259.12|0
1646964830000|2022-03-11 02:13:50|261.62|259.12|261.62|259.12|261.62|259.12|261.62|259.12|0
1646964840000|2022-03-11 02:14:00|261.51|259.01|261.51|259.01|261.51|259.01|261.51|259.01|0
1646964850000|2022-03-11 02:14:10|261.62|259.12|261.51|259.01|261.62|259.12|261.51|259.01|0
1646964860000|2022-03-11 02:14:20|261.4|258.9|261.4|258.9|261.4|258.9|261.4|258.9|0
1646964870000|2022-03-11 02:14:30|261.29|258.79|261.51|259.01|261.51|259.01|261.29|258.79|0
1646964880000|2022-03-11 02:14:40|261.29|258.79|261.29|258.79|261.29|258.79|261.29|258.79|0
1646964890000|2022-03-11 02:14:50|261.4|258.9|261.4|258.9|261.4|258.9|261.29|258.79|0
1646964900000|2022-03-11 02:15:00|261.29|258.79|261.29|258.79|261.4|258.9|261.29|258.79|0
1646964910000|2022-03-11 02:15:10|261.51|259.01|261.17|258.67|261.51|259.01|261.17|258.67|0
1646964920000|2022-03-11 02:15:20|261.07|258.57|261.07|258.57|261.07|258.57|260.95|258.45|0
1646964930000|2022-03-11 02:15:30|261.29|258.79|261.29|258.79|261.29|258.79|261.29|258.79|0
1646964940000|2022-03-11 02:15:40|261.17|258.67|261.17|258.67|261.17|258.67|261.17|258.67|0
1646964950000|2022-03-11 02:15:50|261.07|258.57|260.85|258.35|261.07|258.57|260.85|258.35|0
1646964960000|2022-03-11 02:16:00|260.95|258.45|260.62|258.12|260.95|258.45|260.62|258.12|0
1646964970000|2022-03-11 02:16:10|260.4|257.9|260.62|258.12|260.62|258.12|260.4|257.9|0
1646965000000|2022-03-11 02:16:40|260.84|258.34|260.84|258.34|260.84|258.34|260.62|258.12|0
1646965010000|2022-03-11 02:16:50|260.62|258.12|260.62|258.12|260.62|258.12|260.62|258.12|0
1646965020000|2022-03-11 02:17:00|260.73|258.23|260.73|258.23|260.73|258.23|260.62|258.12|0
1646965030000|2022-03-11 02:17:10|260.84|258.34|260.73|258.23|260.84|258.34|260.73|258.23|0
1646965040000|2022-03-11 02:17:20|260.62|258.12|260.73|258.23|260.73|258.23|260.62|258.12|0
1646965050000|2022-03-11 02:17:30|260.62|258.12|260.84|258.34|260.84|258.34|260.62|258.12|0
1646965060000|2022-03-11 02:17:40|260.62|258.12|260.62|258.12|260.62|258.12|260.62|258.12|0
1646965070000|2022-03-11 02:17:50|260.51|258.01|260.4|257.9|260.51|258.01|260.4|257.9|0
1646965080000|2022-03-11 02:18:00|260.62|258.12|260.62|258.12|260.62|258.12|260.51|258.01|0
1646965090000|2022-03-11 02:18:10|260.84|258.34|260.62|258.12|260.84|258.34|260.62|258.12|0
1646965100000|2022-03-11 02:18:20|260.73|258.23|260.62|258.12|260.73|258.23|260.62|258.12|0
1646965110000|2022-03-11 02:18:30|260.84|258.34|260.62|258.12|260.84|258.34|260.62|258.12|0
1646965120000|2022-03-11 02:18:40|260.84|258.34|260.84|258.34|260.84|258.34|260.84|258.34|0
1646965130000|2022-03-11 02:18:50|260.95|258.45|261.06|258.56|261.06|258.56|260.95|258.45|0
1646965140000|2022-03-11 02:19:00|261.28|258.78|261.17|258.67|261.28|258.78|261.06|258.56|0
1646965150000|2022-03-11 02:19:10|261.06|258.56|260.84|258.34|261.06|258.56|260.72|258.22|0
1646965160000|2022-03-11 02:19:20|260.72|258.22|260.84|258.34|260.84|258.34|260.72|258.22|0
1646965170000|2022-03-11 02:19:30|260.62|258.12|260.4|257.9|260.62|258.12|260.4|257.9|0
1646965180000|2022-03-11 02:19:40|260.28|257.78|260.28|257.78|260.4|257.9|260.28|257.78|0
1646965190000|2022-03-11 02:19:50|260.4|257.9|260.62|258.12|260.62|258.12|260.4|257.9|0
1646965200000|2022-03-11 02:20:00|260.84|258.34|260.62|258.12|260.84|258.34|260.62|258.12|0
1646965210000|2022-03-11 02:20:10|260.4|257.9|260.4|257.9|260.4|257.9|260.4|257.9|0
1646965220000|2022-03-11 02:20:20|260.17|257.67|260.4|257.9|260.4|257.9|260.17|257.67|0
1646965230000|2022-03-11 02:20:30|260.17|257.67|260.39|257.89|260.39|257.89|260.17|257.67|0
1646965250000|2022-03-11 02:20:50|260.5|258|260.62|258.12|260.62|258.12|260.5|258|0
1646965260000|2022-03-11 02:21:00|260.39|257.89|260.06|257.56|260.39|257.89|259.95|257.45|0
1646965270000|2022-03-11 02:21:10|260.17|257.67|259.51|257.01|260.17|257.67|259.29|256.79|0
1646965290000|2022-03-11 02:21:30|259.73|257.23|259.84|257.34|259.84|257.34|259.73|257.23|0
1646965300000|2022-03-11 02:21:40|259.73|257.23|259.51|257.01|259.73|257.23|259.51|257.01|0
1646965310000|2022-03-11 02:21:50|259.4|256.9|259.07|256.57|259.51|257.01|259.07|256.57|0
1646965320000|2022-03-11 02:22:00|258.63|256.13|258.41|255.91|258.63|256.13|258.41|255.91|0
1646965330000|2022-03-11 02:22:10|258.63|256.13|258.63|256.13|258.73|256.23|258.63|256.13|0
1646965340000|2022-03-11 02:22:20|258.85|256.35|258.41|255.91|259.07|256.57|258.41|255.91|0
1646965350000|2022-03-11 02:22:30|258.19|255.69|258.19|255.69|258.19|255.69|258.19|255.69|0
1646965370000|2022-03-11 02:22:50|258.41|255.91|257.97|255.47|258.41|255.91|257.97|255.47|0
1646965380000|2022-03-11 02:23:00|258.19|255.69|257.97|255.47|258.19|255.69|257.97|255.47|0
1646965390000|2022-03-11 02:23:10|258.19|255.69|258.19|255.69|258.19|255.69|257.97|255.47|0
1646965400000|2022-03-11 02:23:20|258.07|255.57|258.4|255.9|258.85|256.35|258.07|255.57|0
1646965410000|2022-03-11 02:23:30|258.63|256.13|258.85|256.35|258.85|256.35|258.63|256.13|0
1646965420000|2022-03-11 02:23:40|259.07|256.57|259.07|256.57|259.07|256.57|259.07|256.57|0
1646965430000|2022-03-11 02:23:50|258.62|256.12|258.29|255.79|258.62|256.12|258.29|255.79|0
1646965440000|2022-03-11 02:24:00|258.4|255.9|258.18|255.68|258.4|255.9|258.18|255.68|0
1646965460000|2022-03-11 02:24:20|258.07|255.57|258.07|255.57|258.07|255.57|257.96|255.46|0
1646965470000|2022-03-11 02:24:30|257.96|255.46|258.29|255.79|258.29|255.79|257.96|255.46|0
1646965480000|2022-03-11 02:24:40|258.4|255.9|258.4|255.9|258.4|255.9|258.4|255.9|0
1646965490000|2022-03-11 02:24:50|258.18|255.68|258.18|255.68|258.18|255.68|258.18|255.68|0
1646965500000|2022-03-11 02:25:00|257.96|255.46|257.96|255.46|257.96|255.46|257.74|255.24|0
1646965510000|2022-03-11 02:25:10|257.74|255.24|257.74|255.24|257.85|255.35|257.74|255.24|0
1646965520000|2022-03-11 02:25:20|257.85|255.35|257.52|255.02|257.85|255.35|257.52|255.02|0
1646965530000|2022-03-11 02:25:30|257.74|255.24|257.52|255.02|257.74|255.24|257.52|255.02|0
1646965550000|2022-03-11 02:25:50|257.74|255.24|257.74|255.24|257.74|255.24|257.74|255.24|0
1646965560000|2022-03-11 02:26:00|257.52|255.02|257.3|254.8|257.52|255.02|257.3|254.8|0
1646965570000|2022-03-11 02:26:10|257.52|255.02|257.52|255.02|257.52|255.02|257.52|255.02|0
1646965580000|2022-03-11 02:26:20|257.74|255.24|255.98|253.48|257.74|255.24|255.98|253.48|0
1646965590000|2022-03-11 02:26:30|255.54|253.04|254.66|252.16|255.54|253.04|254.66|252.16|0
1646965600000|2022-03-11 02:26:40|254.44|251.94|254.44|251.94|254.44|251.94|254.33|251.83|0
1646965610000|2022-03-11 02:26:50|255.1|252.6|255.32|252.82|255.43|252.93|255.1|252.6|0
1646965620000|2022-03-11 02:27:00|256.2|253.7|256.42|253.92|256.42|253.92|256.2|253.7|0
1646965630000|2022-03-11 02:27:10|256.64|254.14|256.86|254.36|256.96|254.46|256.64|254.14|0
1646965640000|2022-03-11 02:27:20|256.96|254.46|257.52|255.02|257.52|255.02|256.96|254.46|0
1646965650000|2022-03-11 02:27:30|257.4|254.9|258.18|255.68|258.18|255.68|257.4|254.9|0
1646965660000|2022-03-11 02:27:40|257.52|255.02|257.52|255.02|257.74|255.24|257.52|255.02|0
1646965670000|2022-03-11 02:27:50|257.62|255.12|257.62|255.12|257.62|255.12|257.62|255.12|0
1646965680000|2022-03-11 02:28:00|257.52|255.02|258.18|255.68|258.18|255.68|257.52|255.02|0
1646965690000|2022-03-11 02:28:10|258.4|255.9|257.51|255.01|258.4|255.9|257.51|255.01|0
1646965700000|2022-03-11 02:28:20|257.29|254.79|257.62|255.12|257.62|255.12|257.29|254.79|0
1646965710000|2022-03-11 02:28:30|257.84|255.34|257.62|255.12|257.84|255.34|257.51|255.01|0
1646965720000|2022-03-11 02:28:40|257.73|255.23|257.73|255.23|257.73|255.23|257.73|255.23|0
1646965740000|2022-03-11 02:29:00|258.17|255.67|258.39|255.89|258.39|255.89|258.17|255.67|0
1646965750000|2022-03-11 02:29:10|258.17|255.67|258.28|255.78|258.39|255.89|258.17|255.67|0
1646965760000|2022-03-11 02:29:20|257.95|255.45|257.73|255.23|257.95|255.45|257.73|255.23|0
1646965780000|2022-03-11 02:29:40|257.51|255.01|257.51|255.01|257.51|255.01|257.51|255.01|0
1646965790000|2022-03-11 02:29:50|257.29|254.79|257.07|254.57|257.29|254.79|257.07|254.57|0
1646965800000|2022-03-11 02:30:00|257.18|254.68|256.52|254.02|257.18|254.68|256.41|253.91|0
1646965810000|2022-03-11 02:30:10|255.97|253.47|255.97|253.47|255.97|253.47|255.75|253.25|0
1646965820000|2022-03-11 02:30:20|256.41|253.91|255.75|253.25|256.41|253.91|255.75|253.25|0
1646965830000|2022-03-11 02:30:30|255.97|253.47|256.19|253.69|256.41|253.91|255.97|253.47|0
1646965840000|2022-03-11 02:30:40|255.97|253.47|255.97|253.47|255.97|253.47|255.97|253.47|0
1646965850000|2022-03-11 02:30:50|256.19|253.69|256.3|253.8|256.52|254.02|256.19|253.69|0
1646965860000|2022-03-11 02:31:00|256.08|253.58|255.86|253.36|256.08|253.58|255.75|253.25|0
1646965870000|2022-03-11 02:31:10|255.75|253.25|255.53|253.03|255.75|253.25|255.53|253.03|0
1646965880000|2022-03-11 02:31:20|255.64|253.14|255.64|253.14|255.64|253.14|255.64|253.14|0
1646965890000|2022-03-11 02:31:30|255.97|253.47|255.75|253.25|255.97|253.47|255.75|253.25|0
1646965900000|2022-03-11 02:31:40|255.97|253.47|255.75|253.25|256.19|253.69|255.53|253.03|0
1646965920000|2022-03-11 02:32:00|255.85|253.35|255.63|253.13|255.85|253.35|255.63|253.13|0
1646965930000|2022-03-11 02:32:10|255.85|253.35|256.19|253.69|256.19|253.69|255.85|253.35|0
1646965940000|2022-03-11 02:32:20|256.29|253.79|256.29|253.79|256.41|253.91|256.19|253.69|0
1646965950000|2022-03-11 02:32:30|256.63|254.13|256.85|254.35|256.85|254.35|256.63|254.13|0
1646965960000|2022-03-11 02:32:40|257.07|254.57|257.07|254.57|257.07|254.57|256.85|254.35|0
1646965970000|2022-03-11 02:32:50|256.85|254.35|256.85|254.35|256.85|254.35|256.85|254.35|0
1646965980000|2022-03-11 02:33:00|256.51|254.01|256.85|254.35|256.85|254.35|256.51|254.01|0
1646965990000|2022-03-11 02:33:10|257.06|254.56|257.72|255.22|257.72|255.22|257.06|254.56|0
1646966000000|2022-03-11 02:33:20|257.94|255.44|257.72|255.22|257.94|255.44|257.61|255.11|0
1646966010000|2022-03-11 02:33:30|257.94|255.44|257.94|255.44|257.94|255.44|257.94|255.44|0
1646966020000|2022-03-11 02:33:40|258.05|255.55|258.38|255.88|258.38|255.88|257.94|255.44|0
1646966030000|2022-03-11 02:33:50|258.16|255.66|258.6|256.1|258.6|256.1|258.16|255.66|0
1646966040000|2022-03-11 02:34:00|258.71|256.21|258.6|256.1|258.82|256.32|258.6|256.1|0
1646966060000|2022-03-11 02:34:20|258.71|256.21|258.6|256.1|258.82|256.32|258.6|256.1|0
1646966070000|2022-03-11 02:34:30|258.16|255.66|258.16|255.66|258.16|255.66|258.16|255.66|0
1646966080000|2022-03-11 02:34:40|257.94|255.44|257.72|255.22|258.16|255.66|257.72|255.22|0
1646966090000|2022-03-11 02:34:50|257.83|255.33|257.94|255.44|257.94|255.44|257.83|255.33|0
1646966100000|2022-03-11 02:35:00|258.05|255.55|258.16|255.66|258.16|255.66|257.94|255.44|0
1646966110000|2022-03-11 02:35:10|258.27|255.77|258.27|255.77|258.27|255.77|258.16|255.66|0
1646966120000|2022-03-11 02:35:20|258.16|255.66|257.94|255.44|258.49|255.99|257.94|255.44|0
1646966140000|2022-03-11 02:35:40|258.05|255.55|258.05|255.55|258.05|255.55|258.05|255.55|0
1646966150000|2022-03-11 02:35:50|257.94|255.44|257.72|255.22|257.94|255.44|257.72|255.22|0
1646966160000|2022-03-11 02:36:00|258.05|255.55|257.94|255.44|258.05|255.55|257.82|255.32|0
1646966180000|2022-03-11 02:36:20|258.04|255.54|258.16|255.66|258.16|255.66|258.04|255.54|0
1646966190000|2022-03-11 02:36:30|258.26|255.76|259.04|256.54|259.04|256.54|258.26|255.76|0
1646966200000|2022-03-11 02:36:40|258.82|256.32|258.6|256.1|259.04|256.54|258.6|256.1|0
1646966210000|2022-03-11 02:36:50|258.7|256.2|258.6|256.1|258.7|256.2|258.6|256.1|0
1646966220000|2022-03-11 02:37:00|258.38|255.88|258.6|256.1|258.6|256.1|258.38|255.88|0
1646966230000|2022-03-11 02:37:10|258.48|255.98|258.6|256.1|258.6|256.1|258.38|255.88|0
1646966240000|2022-03-11 02:37:20|258.82|256.32|259.48|256.98|259.48|256.98|258.82|256.32|0
1646966250000|2022-03-11 02:37:30|259.7|257.2|259.26|256.76|259.7|257.2|259.26|256.76|0
1646966260000|2022-03-11 02:37:40|259.14|256.64|259.04|256.54|259.14|256.64|259.04|256.54|0
1646966270000|2022-03-11 02:37:50|258.92|256.42|258.6|256.1|258.92|256.42|258.6|256.1|0
1646966280000|2022-03-11 02:38:00|258.7|256.2|258.48|255.98|258.7|256.2|258.48|255.98|0
1646966290000|2022-03-11 02:38:10|258.92|256.42|258.48|255.98|258.92|256.42|258.48|255.98|0
1646966300000|2022-03-11 02:38:20|258.6|256.1|258.6|256.1|258.6|256.1|258.48|255.98|0
1646966310000|2022-03-11 02:38:30|258.48|255.98|258.59|256.09|258.59|256.09|258.37|255.87|0
1646966320000|2022-03-11 02:38:40|258.7|256.2|258.59|256.09|258.7|256.2|258.59|256.09|0
1646966330000|2022-03-11 02:38:50|258.26|255.76|258.15|255.65|258.26|255.76|257.93|255.43|0
1646966340000|2022-03-11 02:39:00|258.04|255.54|258.15|255.65|258.15|255.65|257.93|255.43|0
1646966350000|2022-03-11 02:39:10|258.37|255.87|258.15|255.65|258.37|255.87|258.15|255.65|0
1646966360000|2022-03-11 02:39:20|258.26|255.76|258.15|255.65|258.37|255.87|258.15|255.65|0
1646966370000|2022-03-11 02:39:30|258.26|255.76|258.15|255.65|258.37|255.87|258.15|255.65|0
1646966380000|2022-03-11 02:39:40|258.26|255.76|258.59|256.09|258.59|256.09|258.15|255.65|0
1646966390000|2022-03-11 02:39:50|258.81|256.31|259.03|256.53|259.03|256.53|258.81|256.31|0
1646966400000|2022-03-11 02:40:00|259.14|256.64|258.59|256.09|259.25|256.75|258.59|256.09|0
1646966410000|2022-03-11 02:40:10|258.7|256.2|258.81|256.31|258.81|256.31|258.7|256.2|0
1646966420000|2022-03-11 02:40:20|258.37|255.87|258.59|256.09|258.59|256.09|258.37|255.87|0
1646966430000|2022-03-11 02:40:30|258.7|256.2|258.81|256.31|258.92|256.42|258.7|256.2|0
1646966440000|2022-03-11 02:40:40|258.92|256.42|258.81|256.31|259.03|256.53|258.81|256.31|0
1646966450000|2022-03-11 02:40:50|258.92|256.42|259.03|256.53|259.03|256.53|258.81|256.31|0
1646966470000|2022-03-11 02:41:10|259.25|256.75|259.25|256.75|259.25|256.75|258.81|256.31|0
1646966480000|2022-03-11 02:41:20|259.36|256.86|259.58|257.08|259.58|257.08|259.36|256.86|0
1646966490000|2022-03-11 02:41:30|259.47|256.97|259.47|256.97|259.47|256.97|259.47|256.97|0
1646966500000|2022-03-11 02:41:40|259.36|256.86|259.36|256.86|259.36|256.86|259.36|256.86|0
1646966510000|2022-03-11 02:41:50|259.25|256.75|259.36|256.86|259.36|256.86|259.25|256.75|0
1646966520000|2022-03-11 02:42:00|259.47|256.97|259.13|256.63|259.69|257.19|259.13|256.63|0
1646966530000|2022-03-11 02:42:10|259.03|256.53|259.47|256.97|259.47|256.97|259.03|256.53|0
1646966540000|2022-03-11 02:42:20|259.58|257.08|260.13|257.63|260.35|257.85|259.58|257.08|0
1646966550000|2022-03-11 02:42:30|260.35|257.85|260.24|257.74|260.35|257.85|260.24|257.74|0
1646966560000|2022-03-11 02:42:40|259.91|257.41|259.91|257.41|259.91|257.41|259.69|257.19|0
1646966570000|2022-03-11 02:42:50|260.13|257.63|260.57|258.07|260.57|258.07|260.13|257.63|0
1646966580000|2022-03-11 02:43:00|260.68|258.18|260.35|257.85|260.68|258.18|260.24|257.74|0
1646966590000|2022-03-11 02:43:10|260.13|257.63|259.91|257.41|260.13|257.63|259.91|257.41|0
1646966600000|2022-03-11 02:43:20|260.13|257.63|260.13|257.63|260.13|257.63|260.13|257.63|0
1646966610000|2022-03-11 02:43:30|260.01|257.51|259.69|257.19|260.01|257.51|259.47|256.97|0
1646966620000|2022-03-11 02:43:40|259.79|257.29|259.57|257.07|259.79|257.29|259.57|257.07|0
1646966630000|2022-03-11 02:43:50|259.47|256.97|258.8|256.3|259.47|256.97|258.8|256.3|0
1646966640000|2022-03-11 02:44:00|258.58|256.08|258.36|255.86|258.8|256.3|258.36|255.86|0
1646966650000|2022-03-11 02:44:10|258.58|256.08|258.58|256.08|258.58|256.08|258.58|256.08|0
1646966660000|2022-03-11 02:44:20|258.69|256.19|258.58|256.08|258.69|256.19|258.58|256.08|0
1646966680000|2022-03-11 02:44:40|258.69|256.19|258.58|256.08|258.69|256.19|258.58|256.08|0
1646966690000|2022-03-11 02:44:50|258.8|256.3|258.58|256.08|258.8|256.3|258.58|256.08|0
1646966700000|2022-03-11 02:45:00|258.36|255.86|257.92|255.42|258.36|255.86|257.92|255.42|0
1646966710000|2022-03-11 02:45:10|258.03|255.53|258.25|255.75|258.25|255.75|258.03|255.53|0
1646966720000|2022-03-11 02:45:20|258.36|255.86|258.36|255.86|258.36|255.86|258.36|255.86|0
1646966730000|2022-03-11 02:45:30|258.14|255.64|257.92|255.42|258.14|255.64|257.92|255.42|0
1646966740000|2022-03-11 02:45:40|257.81|255.31|257.36|254.86|257.81|255.31|257.36|254.86|0
1646966750000|2022-03-11 02:45:50|257.26|254.76|257.36|254.86|257.36|254.86|257.26|254.76|0
1646966760000|2022-03-11 02:46:00|257.26|254.76|257.8|255.3|257.8|255.3|257.26|254.76|0
1646966770000|2022-03-11 02:46:10|257.92|255.42|257.48|254.98|257.92|255.42|257.48|254.98|0
1646966780000|2022-03-11 02:46:20|257.7|255.2|257.48|254.98|257.92|255.42|257.48|254.98|0
1646966790000|2022-03-11 02:46:30|257.7|255.2|257.36|254.86|257.7|255.2|257.36|254.86|0
1646966800000|2022-03-11 02:46:40|257.7|255.2|257.7|255.2|257.7|255.2|257.7|255.2|0
1646966810000|2022-03-11 02:46:50|257.48|254.98|258.14|255.64|258.14|255.64|257.48|254.98|0
1646966820000|2022-03-11 02:47:00|258.24|255.74|258.02|255.52|258.24|255.74|258.02|255.52|0
1646966830000|2022-03-11 02:47:10|257.7|255.2|258.14|255.64|258.24|255.74|257.7|255.2|0
1646966840000|2022-03-11 02:47:20|258.36|255.86|258.36|255.86|258.36|255.86|258.36|255.86|0
1646966850000|2022-03-11 02:47:30|258.58|256.08|258.58|256.08|258.58|256.08|258.58|256.08|0
1646966860000|2022-03-11 02:47:40|259.02|256.52|259.02|256.52|259.02|256.52|259.02|256.52|0
1646966890000|2022-03-11 02:48:10|258.8|256.3|258.8|256.3|258.8|256.3|258.8|256.3|0
1646966900000|2022-03-11 02:48:20|258.58|256.08|258.46|255.96|259.02|256.52|258.46|255.96|0
1646966910000|2022-03-11 02:48:30|258.35|255.85|258.35|255.85|258.57|256.07|258.35|255.85|0
1646966920000|2022-03-11 02:48:40|258.13|255.63|258.57|256.07|258.57|256.07|258.13|255.63|0
1646966930000|2022-03-11 02:48:50|258.35|255.85|258.13|255.63|258.35|255.85|258.13|255.63|0
1646966940000|2022-03-11 02:49:00|257.91|255.41|258.13|255.63|258.13|255.63|257.91|255.41|0
1646966950000|2022-03-11 02:49:10|258.02|255.52|258.02|255.52|258.02|255.52|258.02|255.52|0
1646966960000|2022-03-11 02:49:20|257.69|255.19|256.81|254.31|257.69|255.19|256.81|254.31|0
1646966970000|2022-03-11 02:49:30|256.37|253.87|255.93|253.43|256.37|253.87|255.82|253.32|0
1646966980000|2022-03-11 02:49:40|255.49|252.99|255.6|253.1|255.71|253.21|255.49|252.99|0
1646966990000|2022-03-11 02:49:50|256.04|253.54|255.93|253.43|256.26|253.76|255.93|253.43|0
1646967000000|2022-03-11 02:50:00|256.04|253.54|255.93|253.43|256.04|253.54|255.93|253.43|0
1646967010000|2022-03-11 02:50:10|255.49|252.99|255.27|252.77|255.6|253.1|255.27|252.77|0
1646967020000|2022-03-11 02:50:20|254.83|252.33|255.05|252.55|255.05|252.55|254.83|252.33|0
1646967030000|2022-03-11 02:50:30|254.83|252.33|255.05|252.55|255.05|252.55|254.83|252.33|0
1646967040000|2022-03-11 02:50:40|254.94|252.44|254.83|252.33|254.94|252.44|254.83|252.33|0
1646967050000|2022-03-11 02:50:50|255.05|252.55|255.05|252.55|255.05|252.55|255.05|252.55|0
1646967060000|2022-03-11 02:51:00|255.27|252.77|255.38|252.88|255.38|252.88|255.27|252.77|0
1646967070000|2022-03-11 02:51:10|255.16|252.66|255.27|252.77|255.27|252.77|255.16|252.66|0
1646967080000|2022-03-11 02:51:20|255.49|252.99|255.71|253.21|255.71|253.21|255.49|252.99|0
1646967090000|2022-03-11 02:51:30|255.93|253.43|255.93|253.43|255.93|253.43|255.93|253.43|0
1646967100000|2022-03-11 02:51:40|255.71|253.21|254.83|252.33|255.71|253.21|254.83|252.33|0
1646967110000|2022-03-11 02:51:50|254.72|252.22|254.61|252.11|254.72|252.22|254.61|252.11|0
1646967120000|2022-03-11 02:52:00|254.83|252.33|254.83|252.33|255.05|252.55|254.83|252.33|0
1646967130000|2022-03-11 02:52:10|255.05|252.55|255.49|252.99|255.49|252.99|255.05|252.55|0
1646967140000|2022-03-11 02:52:20|255.59|253.09|255.71|253.21|255.93|253.43|255.59|253.09|0
1646967150000|2022-03-11 02:52:30|255.81|253.31|256.47|253.97|256.47|253.97|255.81|253.31|0
1646967160000|2022-03-11 02:52:40|256.59|254.09|256.59|254.09|256.69|254.19|256.59|254.09|0
1646967170000|2022-03-11 02:52:50|256.69|254.19|257.24|254.74|257.25|254.75|256.69|254.19|0
1646967180000|2022-03-11 02:53:00|257.02|254.52|257.13|254.63|257.13|254.63|257.02|254.52|0
1646967190000|2022-03-11 02:53:10|257.02|254.52|257.13|254.63|257.13|254.63|257.02|254.52|0
1646967200000|2022-03-11 02:53:20|257.35|254.85|257.24|254.74|257.35|254.85|257.24|254.74|0
1646967210000|2022-03-11 02:53:30|257.35|254.85|257.46|254.96|257.57|255.07|257.35|254.85|0
1646967220000|2022-03-11 02:53:40|257.57|255.07|257.35|254.85|257.79|255.29|257.35|254.85|0
1646967230000|2022-03-11 02:53:50|257.46|254.96|257.46|254.96|257.46|254.96|257.35|254.85|0
1646967240000|2022-03-11 02:54:00|257.68|255.18|257.79|255.29|257.79|255.29|257.68|255.18|0
1646967250000|2022-03-11 02:54:10|258.01|255.51|258.23|255.73|258.23|255.73|257.79|255.29|0
1646967260000|2022-03-11 02:54:20|258.34|255.84|258.56|256.06|258.56|256.06|258.34|255.84|0
1646967270000|2022-03-11 02:54:30|258.67|256.17|259|256.5|259|256.5|258.67|256.17|0
1646967300000|2022-03-11 02:55:00|258.89|256.39|259|256.5|259|256.5|258.89|256.39|0
1646967310000|2022-03-11 02:55:10|258.89|256.39|258.89|256.39|258.89|256.39|258.89|256.39|0
1646967320000|2022-03-11 02:55:20|258.78|256.28|258.78|256.28|258.78|256.28|258.78|256.28|0
1646967340000|2022-03-11 02:55:40|258.89|256.39|258.78|256.28|258.89|256.39|258.78|256.28|0
1646967350000|2022-03-11 02:55:50|259|256.5|259|256.5|259|256.5|259|256.5|0
1646967360000|2022-03-11 02:56:00|258.56|256.06|258.56|256.06|258.56|256.06|258.56|256.06|0
1646967370000|2022-03-11 02:56:10|258.22|255.72|258.56|256.06|258.56|256.06|258.22|255.72|0
1646967390000|2022-03-11 02:56:30|258.34|255.84|258.44|255.94|258.44|255.94|258.34|255.84|0
1646967400000|2022-03-11 02:56:40|258.34|255.84|258.56|256.06|258.56|256.06|258.34|255.84|0
1646967410000|2022-03-11 02:56:50|258.34|255.84|258.12|255.62|258.34|255.84|258.12|255.62|0
1646967420000|2022-03-11 02:57:00|258.22|255.72|257.9|255.4|258.22|255.72|257.9|255.4|0
1646967440000|2022-03-11 02:57:20|257.68|255.18|257.24|254.74|257.68|255.18|257.24|254.74|0
1646967450000|2022-03-11 02:57:30|257.34|254.84|257.02|254.52|257.34|254.84|257.02|254.52|0
1646967470000|2022-03-11 02:57:50|256.8|254.3|256.79|254.29|256.9|254.4|256.79|254.29|0
1646967480000|2022-03-11 02:58:00|256.68|254.18|256.9|254.4|257.01|254.51|256.68|254.18|0
1646967490000|2022-03-11 02:58:10|256.57|254.07|256.57|254.07|256.57|254.07|256.57|254.07|0
1646967500000|2022-03-11 02:58:20|257.01|254.51|257.34|254.84|257.34|254.84|257.01|254.51|0
1646967510000|2022-03-11 02:58:30|257.45|254.95|257.23|254.73|257.45|254.95|257.23|254.73|0
1646967520000|2022-03-11 02:58:40|257.45|254.95|257.78|255.28|257.78|255.28|257.45|254.95|0
1646967530000|2022-03-11 02:58:50|257.89|255.39|257.45|254.95|257.89|255.39|257.45|254.95|0
1646967550000|2022-03-11 02:59:10|257.01|254.51|257.01|254.51|257.01|254.51|257.01|254.51|0
1646967560000|2022-03-11 02:59:20|257.23|254.73|257.23|254.73|257.34|254.84|257.23|254.73|0
1646967570000|2022-03-11 02:59:30|257.45|254.95|257.45|254.95|258.11|255.61|257.45|254.95|0
1646967580000|2022-03-11 02:59:40|257.56|255.06|257.01|254.51|257.67|255.17|257.01|254.51|0
1646967590000|2022-03-11 02:59:50|256.79|254.29|256.57|254.07|256.79|254.29|256.46|253.96|0
1646967600000|2022-03-11 03:00:00|257.01|254.51|257.01|254.51|257.45|254.95|257.01|254.51|0
1646967610000|2022-03-11 03:00:10|256.79|254.29|256.79|254.29|256.79|254.29|256.79|254.29|0
1646967620000|2022-03-11 03:00:20|256.57|254.07|257.01|254.51|257.01|254.51|256.57|254.07|0
1646967630000|2022-03-11 03:00:30|256.9|254.4|257.01|254.51|257.01|254.51|256.9|254.4|0
1646967640000|2022-03-11 03:00:40|256.79|254.29|256.79|254.29|256.79|254.29|256.79|254.29|0
1646967650000|2022-03-11 03:00:50|256.57|254.07|256.79|254.29|256.79|254.29|256.57|254.07|0
1646967660000|2022-03-11 03:01:00|257.01|254.51|257.01|254.51|257.01|254.51|257.01|254.51|0
1646967670000|2022-03-11 03:01:10|257.11|254.61|257.33|254.83|257.45|254.95|257.11|254.61|0
1646967680000|2022-03-11 03:01:20|257.01|254.51|256.79|254.29|257.01|254.51|256.79|254.29|0
1646967690000|2022-03-11 03:01:30|256.67|254.17|256.57|254.07|256.67|254.17|256.57|254.07|0
1646967700000|2022-03-11 03:01:40|256.79|254.29|256.79|254.29|256.79|254.29|256.79|254.29|0
1646967720000|2022-03-11 03:02:00|257.23|254.73|256.79|254.29|257.23|254.73|256.79|254.29|0
1646967730000|2022-03-11 03:02:10|256.67|254.17|257.01|254.51|257.01|254.51|256.57|254.07|0
1646967740000|2022-03-11 03:02:20|257.55|255.05|257.33|254.83|257.55|255.05|257.33|254.83|0
1646967750000|2022-03-11 03:02:30|257.01|254.51|256.79|254.29|257.01|254.51|256.79|254.29|0
1646967760000|2022-03-11 03:02:40|257.11|254.61|257.11|254.61|257.11|254.61|257.11|254.61|0
1646967770000|2022-03-11 03:02:50|257|254.5|256.78|254.28|257|254.5|256.78|254.28|0
1646967780000|2022-03-11 03:03:00|257|254.5|257|254.5|257|254.5|256.78|254.28|0
1646967790000|2022-03-11 03:03:10|256.89|254.39|256.67|254.17|256.89|254.39|256.67|254.17|0
1646967800000|2022-03-11 03:03:20|256.56|254.06|256.56|254.06|256.56|254.06|256.56|254.06|0
1646967820000|2022-03-11 03:03:40|256.34|253.84|256.34|253.84|256.34|253.84|256.34|253.84|0
1646967830000|2022-03-11 03:03:50|256.12|253.62|256.12|253.62|256.34|253.84|256.12|253.62|0
1646967840000|2022-03-11 03:04:00|256.01|253.51|255.68|253.18|256.01|253.51|255.68|253.18|0
1646967850000|2022-03-11 03:04:10|255.9|253.4|256.12|253.62|256.56|254.06|255.9|253.4|0
1646967870000|2022-03-11 03:04:30|256.34|253.84|256.56|254.06|256.56|254.06|256.34|253.84|0
1646967880000|2022-03-11 03:04:40|256.34|253.84|256.34|253.84|256.34|253.84|256.34|253.84|0
1646967900000|2022-03-11 03:05:00|256.45|253.95|256.12|253.62|256.56|254.06|256.12|253.62|0
1646967910000|2022-03-11 03:05:10|256.34|253.84|256.12|253.62|256.34|253.84|256.12|253.62|0
1646967920000|2022-03-11 03:05:20|256.34|253.84|255.79|253.29|256.34|253.84|255.79|253.29|0
1646967930000|2022-03-11 03:05:30|255.9|253.4|255.79|253.29|255.9|253.4|255.79|253.29|0
1646967940000|2022-03-11 03:05:40|256.12|253.62|255.35|252.85|256.12|253.62|255.35|252.85|0
1646967950000|2022-03-11 03:05:50|255.46|252.96|255.46|252.96|255.46|252.96|255.24|252.74|0
1646967960000|2022-03-11 03:06:00|255.24|252.74|255.24|252.74|255.24|252.74|255.24|252.74|0
1646967980000|2022-03-11 03:06:20|255.35|252.85|255.13|252.63|255.35|252.85|255.13|252.63|0
1646967990000|2022-03-11 03:06:30|255.02|252.52|255.02|252.52|255.02|252.52|255.02|252.52|0
1646968030000|2022-03-11 03:07:10|255.24|252.74|255.68|253.18|255.68|253.18|255.24|252.74|0
1646968040000|2022-03-11 03:07:20|255.46|252.96|255.24|252.74|255.46|252.96|255.24|252.74|0
1646968050000|2022-03-11 03:07:30|255.46|252.96|255.46|252.96|255.46|252.96|255.46|252.96|0
1646968060000|2022-03-11 03:07:40|255.34|252.84|255.24|252.74|255.34|252.84|255.24|252.74|0
1646968070000|2022-03-11 03:07:50|255.68|253.18|255.24|252.74|255.9|253.4|255.24|252.74|0
1646968080000|2022-03-11 03:08:00|255.46|252.96|255.68|253.18|255.68|253.18|255.46|252.96|0
1646968090000|2022-03-11 03:08:10|255.67|253.17|255.67|253.17|255.67|253.17|255.67|253.17|0
1646968120000|2022-03-11 03:08:40|255.89|253.39|255.56|253.06|255.89|253.39|255.56|253.06|0
1646968130000|2022-03-11 03:08:50|255.67|253.17|255.78|253.28|255.89|253.39|255.67|253.17|0
1646968140000|2022-03-11 03:09:00|255.67|253.17|255.23|252.73|255.67|253.17|255.23|252.73|0
1646968150000|2022-03-11 03:09:10|255.45|252.95|255.23|252.73|255.45|252.95|255.23|252.73|0
1646968160000|2022-03-11 03:09:20|254.9|252.4|254.79|252.29|254.9|252.4|254.79|252.29|0
1646968170000|2022-03-11 03:09:30|255.01|252.51|255.01|252.51|255.01|252.51|255.01|252.51|0
1646968180000|2022-03-11 03:09:40|255.12|252.62|255.01|252.51|255.12|252.62|255.01|252.51|0
1646968190000|2022-03-11 03:09:50|254.79|252.29|254.79|252.29|254.79|252.29|254.79|252.29|0
1646968200000|2022-03-11 03:10:00|254.9|252.4|254.9|252.4|254.9|252.4|254.9|252.4|0
1646968210000|2022-03-11 03:10:10|255.01|252.51|255.01|252.51|255.01|252.51|255.01|252.51|0
1646968220000|2022-03-11 03:10:20|254.79|252.29|254.57|252.07|254.79|252.29|254.57|252.07|0
1646968230000|2022-03-11 03:10:30|254.46|251.96|254.46|251.96|254.57|252.07|254.46|251.96|0
1646968240000|2022-03-11 03:10:40|254.57|252.07|254.57|252.07|254.68|252.18|254.57|252.07|0
1646968260000|2022-03-11 03:11:00|254.35|251.85|254.57|252.07|254.57|252.07|254.35|251.85|0
1646968280000|2022-03-11 03:11:20|254.68|252.18|254.79|252.29|254.79|252.29|254.68|252.18|0
1646968290000|2022-03-11 03:11:30|254.9|252.4|254.79|252.29|254.9|252.4|254.79|252.29|0
1646968310000|2022-03-11 03:11:50|254.89|252.39|254.68|252.18|254.89|252.39|254.68|252.18|0
1646968320000|2022-03-11 03:12:00|254.79|252.29|254.57|252.07|254.79|252.29|254.57|252.07|0
1646968330000|2022-03-11 03:12:10|254.79|252.29|255.01|252.51|255.01|252.51|254.79|252.29|0
1646968350000|2022-03-11 03:12:30|255.23|252.73|255.11|252.61|255.23|252.73|255.01|252.51|0
1646968360000|2022-03-11 03:12:40|255.01|252.51|254.35|251.85|255.01|252.51|254.35|251.85|0
1646968370000|2022-03-11 03:12:50|254.23|251.73|254.35|251.85|254.35|251.85|254.23|251.73|0
1646968380000|2022-03-11 03:13:00|254.57|252.07|254.35|251.85|254.57|252.07|254.35|251.85|0
1646968390000|2022-03-11 03:13:10|254.23|251.73|253.91|251.41|254.23|251.73|253.91|251.41|0
1646968400000|2022-03-11 03:13:20|254.01|251.51|254.13|251.63|254.13|251.63|254.01|251.51|0
1646968410000|2022-03-11 03:13:30|254.01|251.51|254.13|251.63|254.13|251.63|254.01|251.51|0
1646968420000|2022-03-11 03:13:40|253.91|251.41|253.91|251.41|253.91|251.41|253.91|251.41|0
1646968430000|2022-03-11 03:13:50|253.79|251.29|253.79|251.29|253.79|251.29|253.79|251.29|0
1646968440000|2022-03-11 03:14:00|253.69|251.19|253.91|251.41|253.91|251.41|253.69|251.19|0
1646968460000|2022-03-11 03:14:20|253.25|250.75|253.25|250.75|253.25|250.75|253.25|250.75|0
1646968480000|2022-03-11 03:14:40|253.03|250.53|253.03|250.53|253.03|250.53|253.03|250.53|0
1646968490000|2022-03-11 03:14:50|252.81|250.31|252.37|249.87|252.81|250.31|252.37|249.87|0
1646968500000|2022-03-11 03:15:00|252.15|249.65|251.72|249.22|252.26|249.76|251.5|249|0
1646968510000|2022-03-11 03:15:10|251.6|249.1|248.98|246.48|251.6|249.1|248.98|246.48|0
1646968520000|2022-03-11 03:15:20|249.75|247.25|249.86|247.36|250.07|247.57|249.53|247.03|0
1646968530000|2022-03-11 03:15:30|249.53|247.03|249.31|246.81|249.53|247.03|249.31|246.81|0
1646968540000|2022-03-11 03:15:40|249.53|247.03|249.75|247.25|249.85|247.35|249.53|247.03|0
1646968550000|2022-03-11 03:15:50|250.19|247.69|250.62|248.12|250.62|248.12|250.19|247.69|0
1646968560000|2022-03-11 03:16:00|250.51|248.01|249.97|247.47|250.51|248.01|249.97|247.47|0
1646968570000|2022-03-11 03:16:10|249.85|247.35|249.2|246.7|249.85|247.35|249.2|246.7|0
1646968580000|2022-03-11 03:16:20|249.64|247.14|249.31|246.81|249.64|247.14|249.2|246.7|0
1646968590000|2022-03-11 03:16:30|249.53|247.03|249.53|247.03|249.53|247.03|249.2|246.7|0
1646968600000|2022-03-11 03:16:40|249.75|247.25|249.85|247.35|249.85|247.35|249.75|247.25|0
1646968610000|2022-03-11 03:16:50|249.97|247.47|249.75|247.25|249.97|247.47|249.63|247.13|0
1646968620000|2022-03-11 03:17:00|249.85|247.35|249.96|247.46|249.96|247.46|249.85|247.35|0
1646968630000|2022-03-11 03:17:10|250.18|247.68|251.16|248.66|251.16|248.66|250.18|247.68|0
1646968640000|2022-03-11 03:17:20|250.29|247.79|250.62|248.12|250.62|248.12|250.29|247.79|0
1646968650000|2022-03-11 03:17:30|250.72|248.22|251.06|248.56|251.06|248.56|250.72|248.22|0
1646968660000|2022-03-11 03:17:40|251.71|249.21|251.16|248.66|251.71|249.21|251.16|248.66|0
1646968670000|2022-03-11 03:17:50|250.84|248.34|250.62|248.12|250.84|248.34|250.62|248.12|0
1646968680000|2022-03-11 03:18:00|250.72|248.22|250.4|247.9|250.72|248.22|250.4|247.9|0
1646968690000|2022-03-11 03:18:10|250.62|248.12|250.62|248.12|250.72|248.22|250.4|247.9|0
1646968700000|2022-03-11 03:18:20|250.72|248.22|250.94|248.44|250.94|248.44|250.72|248.22|0
1646968710000|2022-03-11 03:18:30|250.84|248.34|250.4|247.9|250.84|248.34|250.4|247.9|0
1646968720000|2022-03-11 03:18:40|250.62|248.12|250.83|248.33|250.83|248.33|250.62|248.12|0
1646968730000|2022-03-11 03:18:50|251.05|248.55|250.94|248.44|251.16|248.66|250.94|248.44|0
1646968740000|2022-03-11 03:19:00|250.83|248.33|251.05|248.55|251.05|248.55|250.83|248.33|0
1646968750000|2022-03-11 03:19:10|251.27|248.77|251.27|248.77|251.27|248.77|251.27|248.77|0
1646968760000|2022-03-11 03:19:20|251.38|248.88|251.71|249.21|251.71|249.21|251.38|248.88|0
1646968770000|2022-03-11 03:19:30|251.59|249.09|251.59|249.09|251.59|249.09|251.49|248.99|0
1646968780000|2022-03-11 03:19:40|251.71|249.21|251.71|249.21|251.71|249.21|251.71|249.21|0
1646968790000|2022-03-11 03:19:50|251.49|248.99|251.49|248.99|251.71|249.21|251.49|248.99|0
1646968800000|2022-03-11 03:20:00|251.71|249.21|251.92|249.42|251.92|249.42|251.71|249.21|0
1646968810000|2022-03-11 03:20:10|252.36|249.86|251.71|249.21|252.36|249.86|251.71|249.21|0
1646968820000|2022-03-11 03:20:20|251.59|249.09|251.81|249.31|251.81|249.31|251.59|249.09|0
1646968830000|2022-03-11 03:20:30|251.59|249.09|251.7|249.2|251.7|249.2|251.59|249.09|0
1646968840000|2022-03-11 03:20:40|251.59|249.09|251.49|248.99|251.59|249.09|251.49|248.99|0
1646968850000|2022-03-11 03:20:50|251.37|248.87|251.49|248.99|251.49|248.99|251.37|248.87|0
1646968860000|2022-03-11 03:21:00|251.37|248.87|251.7|249.2|251.7|249.2|251.37|248.87|0
1646968870000|2022-03-11 03:21:10|251.92|249.42|251.7|249.2|251.92|249.42|251.7|249.2|0
1646968880000|2022-03-11 03:21:20|251.48|248.98|251.59|249.09|251.59|249.09|251.48|248.98|0
1646968890000|2022-03-11 03:21:30|251.7|249.2|251.27|248.77|251.7|249.2|251.27|248.77|0
1646968900000|2022-03-11 03:21:40|251.48|248.98|251.27|248.77|251.48|248.98|251.27|248.77|0
1646968910000|2022-03-11 03:21:50|251.37|248.87|251.7|249.2|251.7|249.2|251.27|248.77|0
1646968920000|2022-03-11 03:22:00|251.92|249.42|252.14|249.64|252.14|249.64|251.92|249.42|0
1646968930000|2022-03-11 03:22:10|252.24|249.74|252.24|249.74|252.24|249.74|252.14|249.64|0
1646968940000|2022-03-11 03:22:20|252.14|249.64|251.48|248.98|252.14|249.64|251.48|248.98|0
1646968950000|2022-03-11 03:22:30|251.7|249.2|252.02|249.52|252.02|249.52|251.7|249.2|0
1646968960000|2022-03-11 03:22:40|251.92|249.42|252.14|249.64|252.24|249.74|251.92|249.42|0
1646968970000|2022-03-11 03:22:50|252.24|249.74|252.14|249.64|252.24|249.74|252.14|249.64|0
1646968980000|2022-03-11 03:23:00|252.02|249.52|251.48|248.98|252.02|249.52|251.48|248.98|0
1646968990000|2022-03-11 03:23:10|251.04|248.54|251.26|248.76|251.26|248.76|251.04|248.54|0
1646969000000|2022-03-11 03:23:20|251.15|248.65|251.37|248.87|251.37|248.87|251.04|248.54|0
1646969010000|2022-03-11 03:23:30|251.26|248.76|251.26|248.76|251.26|248.76|251.26|248.76|0
1646969020000|2022-03-11 03:23:40|251.04|248.54|251.26|248.76|251.26|248.76|251.04|248.54|0
1646969030000|2022-03-11 03:23:50|251.15|248.65|251.48|248.98|251.48|248.98|251.15|248.65|0
1646969040000|2022-03-11 03:24:00|251.04|248.54|251.04|248.54|251.04|248.54|250.82|248.32|0
1646969050000|2022-03-11 03:24:10|250.82|248.32|250.82|248.32|250.82|248.32|250.82|248.32|0
1646969060000|2022-03-11 03:24:20|250.6|248.1|250.93|248.43|250.93|248.43|250.6|248.1|0
1646969070000|2022-03-11 03:24:30|250.82|248.32|251.15|248.65|251.15|248.65|250.82|248.32|0
1646969080000|2022-03-11 03:24:40|251.04|248.54|251.26|248.76|251.26|248.76|251.04|248.54|0
1646969090000|2022-03-11 03:24:50|251.36|248.86|251.36|248.86|251.36|248.86|251.26|248.76|0
1646969100000|2022-03-11 03:25:00|251.48|248.98|251.48|248.98|251.48|248.98|251.48|248.98|0
1646969110000|2022-03-11 03:25:10|251.58|249.08|251.58|249.08|251.58|249.08|251.58|249.08|0
1646969120000|2022-03-11 03:25:20|251.91|249.41|251.91|249.41|251.91|249.41|251.91|249.41|0
1646969130000|2022-03-11 03:25:30|252.13|249.63|252.57|250.07|252.57|250.07|252.13|249.63|0
1646969140000|2022-03-11 03:25:40|252.79|250.29|252.13|249.63|252.79|250.29|252.13|249.63|0
1646969160000|2022-03-11 03:26:00|252.35|249.85|252.57|250.07|252.57|250.07|252.35|249.85|0
1646969170000|2022-03-11 03:26:10|252.35|249.85|252.24|249.74|252.35|249.85|252.24|249.74|0
1646969180000|2022-03-11 03:26:20|252.35|249.85|252.02|249.52|252.35|249.85|252.02|249.52|0
1646969190000|2022-03-11 03:26:30|252.13|249.63|251.91|249.41|252.13|249.63|251.91|249.41|0
1646969200000|2022-03-11 03:26:40|252.13|249.63|251.8|249.3|252.13|249.63|251.8|249.3|0
1646969210000|2022-03-11 03:26:50|251.69|249.19|251.69|249.19|251.69|249.19|251.69|249.19|0
1646969220000|2022-03-11 03:27:00|251.58|249.08|251.58|249.08|251.91|249.41|251.58|249.08|0
1646969230000|2022-03-11 03:27:10|251.47|248.97|251.47|248.97|251.47|248.97|251.47|248.97|0
1646969240000|2022-03-11 03:27:20|251.36|248.86|251.36|248.86|251.47|248.97|251.36|248.86|0
1646969250000|2022-03-11 03:27:30|251.69|249.19|251.58|249.08|251.69|249.19|251.58|249.08|0
1646969260000|2022-03-11 03:27:40|251.69|249.19|251.14|248.64|251.69|249.19|251.14|248.64|0
1646969270000|2022-03-11 03:27:50|250.82|248.32|250.6|248.1|251.03|248.53|250.6|248.1|0
1646969280000|2022-03-11 03:28:00|251.03|248.53|251.03|248.53|251.25|248.75|251.03|248.53|0
1646969290000|2022-03-11 03:28:10|250.81|248.31|250.7|248.2|250.81|248.31|250.7|248.2|0
1646969300000|2022-03-11 03:28:20|250.81|248.31|251.03|248.53|251.03|248.53|250.81|248.31|0
1646969310000|2022-03-11 03:28:30|250.81|248.31|250.81|248.31|250.81|248.31|250.81|248.31|0
1646969320000|2022-03-11 03:28:40|251.03|248.53|250.92|248.42|251.03|248.53|250.81|248.31|0
1646969330000|2022-03-11 03:28:50|250.81|248.31|250.7|248.2|250.81|248.31|250.7|248.2|0
1646969340000|2022-03-11 03:29:00|250.81|248.31|250.92|248.42|250.92|248.42|250.81|248.31|0
1646969350000|2022-03-11 03:29:10|251.03|248.53|251.03|248.53|251.03|248.53|251.03|248.53|0
1646969360000|2022-03-11 03:29:20|250.81|248.31|250.92|248.42|250.92|248.42|250.81|248.31|0
1646969370000|2022-03-11 03:29:30|251.03|248.53|251.03|248.53|251.03|248.53|251.03|248.53|0
1646969380000|2022-03-11 03:29:40|251.14|248.64|251.03|248.53|251.14|248.64|251.03|248.53|0
1646969390000|2022-03-11 03:29:50|251.13|248.63|251.47|248.97|251.47|248.97|251.13|248.63|0
1646969400000|2022-03-11 03:30:00|249.72|247.22|248.63|246.13|249.72|247.22|248.63|246.13|0
1646969410000|2022-03-11 03:30:10|248.73|246.23|249.5|247|249.5|247|248.73|246.23|0
1646969420000|2022-03-11 03:30:20|249.72|247.22|249.28|246.78|249.72|247.22|249.28|246.78|0
1646969430000|2022-03-11 03:30:30|249.06|246.56|248.63|246.13|249.06|246.56|248.52|246.02|0
1646969440000|2022-03-11 03:30:40|248.73|246.23|248.73|246.23|249.06|246.56|248.73|246.23|0
1646969450000|2022-03-11 03:30:50|248.85|246.35|248.73|246.23|248.85|246.35|248.73|246.23|0
1646969460000|2022-03-11 03:31:00|247.76|245.26|247.97|245.47|248.41|245.91|247.76|245.26|0
1646969470000|2022-03-11 03:31:10|248.08|245.58|247.86|245.36|248.08|245.58|247.86|245.36|0
1646969480000|2022-03-11 03:31:20|248.3|245.8|248.41|245.91|248.41|245.91|248.19|245.69|0
1646969490000|2022-03-11 03:31:30|248.19|245.69|248.41|245.91|248.41|245.91|247.97|245.47|0
1646969500000|2022-03-11 03:31:40|248.73|246.23|248.41|245.91|248.95|246.45|248.41|245.91|0
1646969510000|2022-03-11 03:31:50|248.19|245.69|248.73|246.23|248.73|246.23|248.19|245.69|0
1646969520000|2022-03-11 03:32:00|248.95|246.45|249.28|246.78|249.28|246.78|248.95|246.45|0
1646969530000|2022-03-11 03:32:10|249.5|247|249.71|247.21|249.72|247.22|249.5|247|0
1646969540000|2022-03-11 03:32:20|249.93|247.43|251.13|248.63|251.13|248.63|249.93|247.43|0
1646969550000|2022-03-11 03:32:30|251.35|248.85|251.68|249.18|252.12|249.62|251.35|248.85|0
1646969560000|2022-03-11 03:32:40|251.24|248.74|251.35|248.85|251.35|248.85|250.59|248.09|0
1646969570000|2022-03-11 03:32:50|251.68|249.18|251.46|248.96|251.68|249.18|251.46|248.96|0
1646969580000|2022-03-11 03:33:00|251.02|248.52|250.59|248.09|251.02|248.52|250.59|248.09|0
1646969590000|2022-03-11 03:33:10|250.8|248.3|251.02|248.52|251.02|248.52|250.8|248.3|0
1646969600000|2022-03-11 03:33:20|251.46|248.96|251.46|248.96|251.46|248.96|251.46|248.96|0
1646969610000|2022-03-11 03:33:30|251.02|248.52|251.9|249.4|251.9|249.4|251.02|248.52|0
1646969620000|2022-03-11 03:33:40|251.78|249.28|251.68|249.18|251.78|249.28|251.56|249.06|0
1646969630000|2022-03-11 03:33:50|251.13|248.63|251.46|248.96|251.46|248.96|251.02|248.52|0
1646969640000|2022-03-11 03:34:00|251.56|249.06|251.68|249.18|251.68|249.18|251.56|249.06|0
1646969650000|2022-03-11 03:34:10|252.11|249.61|252.11|249.61|252.22|249.72|252.11|249.61|0
1646969660000|2022-03-11 03:34:20|252|249.5|251.89|249.39|252|249.5|251.89|249.39|0
1646969670000|2022-03-11 03:34:30|251.78|249.28|251.68|249.18|251.78|249.28|251.46|248.96|0
1646969690000|2022-03-11 03:34:50|251.78|249.28|252.22|249.72|252.22|249.72|251.78|249.28|0
1646969700000|2022-03-11 03:35:00|252.44|249.94|252.44|249.94|252.44|249.94|252.33|249.83|0
1646969710000|2022-03-11 03:35:10|252.33|249.83|253.09|250.59|253.09|250.59|252.33|249.83|0
1646969720000|2022-03-11 03:35:20|253.21|250.71|252.99|250.49|253.21|250.71|252.99|250.49|0
1646969730000|2022-03-11 03:35:30|252.77|250.27|252.77|250.27|252.77|250.27|252.77|250.27|0
1646969740000|2022-03-11 03:35:40|252.99|250.49|252.77|250.27|252.99|250.49|252.77|250.27|0
1646969750000|2022-03-11 03:35:50|253.21|250.71|253.42|250.92|253.42|250.92|253.21|250.71|0
1646969760000|2022-03-11 03:36:00|252.99|250.49|252.77|250.27|252.99|250.49|252.77|250.27|0
1646969770000|2022-03-11 03:36:10|252.99|250.49|252.77|250.27|252.99|250.49|252.77|250.27|0
1646969780000|2022-03-11 03:36:20|252.43|249.93|252.55|250.05|252.55|250.05|252.43|249.93|0
1646969790000|2022-03-11 03:36:30|252.33|249.83|251.89|249.39|252.33|249.83|251.67|249.17|0
1646969800000|2022-03-11 03:36:40|252|249.5|251.89|249.39|252.11|249.61|251.89|249.39|0
1646969810000|2022-03-11 03:36:50|251.78|249.28|251.67|249.17|251.78|249.28|251.67|249.17|0
1646969820000|2022-03-11 03:37:00|251.78|249.28|251.67|249.17|251.78|249.28|251.67|249.17|0
1646969830000|2022-03-11 03:37:10|251.99|249.49|252.11|249.61|252.33|249.83|251.99|249.49|0
1646969860000|2022-03-11 03:37:40|251.01|248.51|251.01|248.51|251.23|248.73|251.01|248.51|0
1646969870000|2022-03-11 03:37:50|250.79|248.29|250.79|248.29|251.01|248.51|250.79|248.29|0
1646969880000|2022-03-11 03:38:00|250.14|247.64|250.36|247.86|250.36|247.86|250.14|247.64|0
1646969890000|2022-03-11 03:38:10|250.79|248.29|251.12|248.62|251.12|248.62|250.79|248.29|0
1646969900000|2022-03-11 03:38:20|251.01|248.51|250.9|248.4|251.01|248.51|250.9|248.4|0
1646969910000|2022-03-11 03:38:30|250.68|248.18|250.57|248.07|250.68|248.18|250.36|247.86|0
1646969920000|2022-03-11 03:38:40|249.92|247.42|249.92|247.42|249.92|247.42|249.92|247.42|0
1646969930000|2022-03-11 03:38:50|250.24|247.74|249.92|247.42|250.24|247.74|249.92|247.42|0
1646969940000|2022-03-11 03:39:00|249.59|247.09|250.24|247.74|250.24|247.74|249.59|247.09|0
1646969950000|2022-03-11 03:39:10|250.36|247.86|250.46|247.96|250.57|248.07|250.36|247.86|0
1646969960000|2022-03-11 03:39:20|250.68|248.18|250.35|247.85|250.68|248.18|250.35|247.85|0
1646969970000|2022-03-11 03:39:30|250.14|247.64|250.57|248.07|250.57|248.07|250.14|247.64|0
1646969980000|2022-03-11 03:39:40|249.92|247.42|250.02|247.52|250.02|247.52|249.92|247.42|0
1646969990000|2022-03-11 03:39:50|249.92|247.42|250.14|247.64|250.14|247.64|249.92|247.42|0
1646970000000|2022-03-11 03:40:00|250.13|247.63|250.57|248.07|250.57|248.07|250.13|247.63|0
1646970010000|2022-03-11 03:40:10|250.02|247.52|250.02|247.52|250.02|247.52|249.92|247.42|0
1646970020000|2022-03-11 03:40:20|250.13|247.63|250.13|247.63|250.13|247.63|249.92|247.42|0
1646970060000|2022-03-11 03:41:00|250.35|247.85|250.79|248.29|250.79|248.29|250.35|247.85|0
1646970070000|2022-03-11 03:41:10|250.89|248.39|251.22|248.72|251.22|248.72|250.89|248.39|0
1646970080000|2022-03-11 03:41:20|251.44|248.94|251.77|249.27|251.77|249.27|251.33|248.83|0
1646970090000|2022-03-11 03:41:30|252.1|249.6|251.88|249.38|252.1|249.6|251.88|249.38|0
1646970100000|2022-03-11 03:41:40|251.66|249.16|251.66|249.16|251.66|249.16|251.66|249.16|0
1646970120000|2022-03-11 03:42:00|251.44|248.94|251|248.5|251.44|248.94|251|248.5|0
1646970130000|2022-03-11 03:42:10|251.66|249.16|251.88|249.38|251.88|249.38|251.66|249.16|0
1646970140000|2022-03-11 03:42:20|251.66|249.16|252.1|249.6|252.2|249.7|251.66|249.16|0
1646970150000|2022-03-11 03:42:30|252.53|250.03|252.75|250.25|252.75|250.25|252.53|250.03|0
1646970160000|2022-03-11 03:42:40|252.97|250.47|252.75|250.25|252.97|250.47|252.75|250.25|0
1646970170000|2022-03-11 03:42:50|252.32|249.82|252.97|250.47|252.97|250.47|252.32|249.82|0
1646970180000|2022-03-11 03:43:00|253.08|250.58|252.86|250.36|253.08|250.58|252.86|250.36|0
1646970190000|2022-03-11 03:43:10|252.75|250.25|252.97|250.47|253.19|250.69|252.75|250.25|0
1646970200000|2022-03-11 03:43:20|253.08|250.58|253.08|250.58|253.08|250.58|253.08|250.58|0
1646970210000|2022-03-11 03:43:30|252.97|250.47|253.41|250.91|253.41|250.91|252.97|250.47|0
1646970220000|2022-03-11 03:43:40|253.19|250.69|253.19|250.69|253.19|250.69|253.19|250.69|0
1646970230000|2022-03-11 03:43:50|253.07|250.57|253.07|250.57|253.07|250.57|253.07|250.57|0
1646970240000|2022-03-11 03:44:00|253.19|250.69|253.19|250.69|253.19|250.69|252.97|250.47|0
1646970250000|2022-03-11 03:44:10|252.75|250.25|252.75|250.25|252.75|250.25|252.75|250.25|0
1646970260000|2022-03-11 03:44:20|252.85|250.35|252.85|250.35|252.85|250.35|252.85|250.35|0
1646970270000|2022-03-11 03:44:30|252.64|250.14|252.75|250.25|252.97|250.47|252.64|250.14|0
1646970280000|2022-03-11 03:44:40|252.63|250.13|252.63|250.13|252.63|250.13|252.63|250.13|0
1646970290000|2022-03-11 03:44:50|252.53|250.03|252.31|249.81|252.53|250.03|252.31|249.81|0
1646970300000|2022-03-11 03:45:00|252.53|250.03|252.53|250.03|252.63|250.13|252.53|250.03|0
1646970310000|2022-03-11 03:45:10|252.75|250.25|252.97|250.47|252.97|250.47|252.75|250.25|0
1646970320000|2022-03-11 03:45:20|252.75|250.25|252.75|250.25|252.75|250.25|252.75|250.25|0
1646970330000|2022-03-11 03:45:30|252.53|250.03|252.53|250.03|252.53|250.03|252.31|249.81|0
1646970340000|2022-03-11 03:45:40|252.31|249.81|252.09|249.59|252.41|249.91|252.09|249.59|0
1646970350000|2022-03-11 03:45:50|251.87|249.37|251.87|249.37|252.19|249.69|251.87|249.37|0
1646970360000|2022-03-11 03:46:00|251.54|249.04|251.21|248.71|251.54|249.04|251.21|248.71|0
1646970370000|2022-03-11 03:46:10|251.1|248.6|251|248.5|251.1|248.6|251|248.5|0
1646970380000|2022-03-11 03:46:20|251.1|248.6|251.76|249.26|251.76|249.26|251.1|248.6|0
1646970390000|2022-03-11 03:46:30|251.87|249.37|251.87|249.37|251.87|249.37|251.87|249.37|0
1646970400000|2022-03-11 03:46:40|251.97|249.47|251.65|249.15|252.09|249.59|251.65|249.15|0
1646970410000|2022-03-11 03:46:50|251.76|249.26|252.09|249.59|252.09|249.59|251.76|249.26|0
1646970420000|2022-03-11 03:47:00|252.31|249.81|252.31|249.81|252.31|249.81|252.31|249.81|0
1646970430000|2022-03-11 03:47:10|252.52|250.02|252.74|250.24|252.96|250.46|252.52|250.02|0
1646970440000|2022-03-11 03:47:20|252.96|250.46|252.52|250.02|252.96|250.46|252.52|250.02|0
1646970450000|2022-03-11 03:47:30|252.74|250.24|252.96|250.46|252.96|250.46|252.74|250.24|0
1646970460000|2022-03-11 03:47:40|253.18|250.68|253.4|250.9|253.4|250.9|253.18|250.68|0
1646970470000|2022-03-11 03:47:50|253.18|250.68|253.18|250.68|253.29|250.79|253.18|250.68|0
1646970480000|2022-03-11 03:48:00|253.29|250.79|253.4|250.9|253.4|250.9|253.29|250.79|0
1646970490000|2022-03-11 03:48:10|253.07|250.57|252.74|250.24|253.07|250.57|252.74|250.24|0
1646970500000|2022-03-11 03:48:20|252.52|250.02|252.74|250.24|252.96|250.46|252.52|250.02|0
1646970510000|2022-03-11 03:48:30|253.07|250.57|253.07|250.57|253.07|250.57|253.07|250.57|0
1646970520000|2022-03-11 03:48:40|252.96|250.46|252.85|250.35|252.96|250.46|252.85|250.35|0
1646970530000|2022-03-11 03:48:50|252.74|250.24|252.74|250.24|252.74|250.24|252.74|250.24|0
1646970540000|2022-03-11 03:49:00|252.85|250.35|252.96|250.46|252.96|250.46|252.52|250.02|0
1646970550000|2022-03-11 03:49:10|251.75|249.25|251.65|249.15|251.75|249.25|251.65|249.15|0
1646970560000|2022-03-11 03:49:20|252.08|249.58|252.52|250.02|252.52|250.02|252.08|249.58|0
1646970570000|2022-03-11 03:49:30|252.96|250.46|252.62|250.12|252.96|250.46|252.62|250.12|0
1646970580000|2022-03-11 03:49:40|252.84|250.34|252.62|250.12|252.84|250.34|252.62|250.12|0
1646970590000|2022-03-11 03:49:50|252.74|250.24|252.74|250.24|252.74|250.24|252.74|250.24|0
1646970600000|2022-03-11 03:50:00|252.3|249.8|252.19|249.69|252.3|249.8|252.19|249.69|0
1646970610000|2022-03-11 03:50:10|252.3|249.8|251.97|249.47|252.3|249.8|251.97|249.47|0
1646970620000|2022-03-11 03:50:20|251.86|249.36|252.74|250.24|252.74|250.24|251.86|249.36|0
1646970650000|2022-03-11 03:50:50|252.84|250.34|252.62|250.12|252.84|250.34|252.62|250.12|0
1646970660000|2022-03-11 03:51:00|252.74|250.24|252.95|250.45|252.95|250.45|252.74|250.24|0
1646970680000|2022-03-11 03:51:20|253.06|250.56|252.95|250.45|253.06|250.56|252.95|250.45|0
1646970690000|2022-03-11 03:51:30|253.17|250.67|253.5|251|253.5|251|253.17|250.67|0
1646970700000|2022-03-11 03:51:40|253.61|251.11|253.61|251.11|253.61|251.11|253.61|251.11|0
1646970710000|2022-03-11 03:51:50|253.83|251.33|253.61|251.11|253.83|251.33|253.61|251.11|0
1646970720000|2022-03-11 03:52:00|253.39|250.89|253.5|251|253.61|251.11|253.39|250.89|0
1646970730000|2022-03-11 03:52:10|253.61|251.11|254.27|251.77|254.27|251.77|253.61|251.11|0
1646970740000|2022-03-11 03:52:20|254.49|251.99|254.27|251.77|254.49|251.99|254.27|251.77|0
1646970750000|2022-03-11 03:52:30|253.93|251.43|254.05|251.55|254.05|251.55|253.93|251.43|0
1646970760000|2022-03-11 03:52:40|253.83|251.33|254.05|251.55|254.05|251.55|253.83|251.33|0
1646970770000|2022-03-11 03:52:50|254.27|251.77|254.49|251.99|254.49|251.99|254.05|251.55|0
1646970780000|2022-03-11 03:53:00|254.27|251.77|254.15|251.65|254.27|251.77|254.05|251.55|0
1646970790000|2022-03-11 03:53:10|254.49|251.99|254.7|252.2|254.7|252.2|254.49|251.99|0
1646970800000|2022-03-11 03:53:20|254.81|252.31|254.59|252.09|254.81|252.31|254.48|251.98|0
1646970810000|2022-03-11 03:53:30|254.7|252.2|255.36|252.86|255.36|252.86|254.7|252.2|0
1646970820000|2022-03-11 03:53:40|255.14|252.64|254.92|252.42|255.14|252.64|254.92|252.42|0
1646970840000|2022-03-11 03:54:00|255.14|252.64|255.36|252.86|255.36|252.86|255.14|252.64|0
1646970850000|2022-03-11 03:54:10|255.14|252.64|255.14|252.64|255.14|252.64|255.14|252.64|0
1646970860000|2022-03-11 03:54:20|255.36|252.86|255.36|252.86|255.36|252.86|255.36|252.86|0
1646970890000|2022-03-11 03:54:50|255.25|252.75|255.36|252.86|255.36|252.86|255.25|252.75|0
1646970900000|2022-03-11 03:55:00|255.14|252.64|255.36|252.86|255.36|252.86|255.14|252.64|0
1646970910000|2022-03-11 03:55:10|255.14|252.64|255.14|252.64|255.14|252.64|254.92|252.42|0
1646970920000|2022-03-11 03:55:20|255.03|252.53|254.7|252.2|255.03|252.53|254.7|252.2|0
1646970930000|2022-03-11 03:55:30|254.48|251.98|254.48|251.98|254.59|252.09|254.48|251.98|0
1646970940000|2022-03-11 03:55:40|254.92|252.42|254.92|252.42|254.92|252.42|254.92|252.42|0
1646970970000|2022-03-11 03:56:10|254.26|251.76|254.04|251.54|254.26|251.76|254.04|251.54|0
1646970980000|2022-03-11 03:56:20|254.26|251.76|254.48|251.98|254.48|251.98|254.26|251.76|0
1646970990000|2022-03-11 03:56:30|254.26|251.76|254.48|251.98|254.7|252.2|254.26|251.76|0
1646971000000|2022-03-11 03:56:40|254.7|252.2|254.58|252.08|254.7|252.2|254.58|252.08|0
1646971010000|2022-03-11 03:56:50|254.26|251.76|254.26|251.76|254.26|251.76|253.92|251.42|0
1646971020000|2022-03-11 03:57:00|254.36|251.86|254.48|251.98|254.48|251.98|254.26|251.76|0
1646971030000|2022-03-11 03:57:10|254.36|251.86|254.26|251.76|254.36|251.86|254.04|251.54|0
1646971040000|2022-03-11 03:57:20|254.36|251.86|254.26|251.76|254.36|251.86|254.26|251.76|0
1646971050000|2022-03-11 03:57:30|254.36|251.86|254.26|251.76|254.36|251.86|254.26|251.76|0
1646971060000|2022-03-11 03:57:40|254.7|252.2|254.48|251.98|254.7|252.2|254.36|251.86|0
1646971070000|2022-03-11 03:57:50|254.36|251.86|254.04|251.54|254.36|251.86|254.04|251.54|0
1646971080000|2022-03-11 03:58:00|254.36|251.86|254.26|251.76|254.36|251.86|254.26|251.76|0
1646971090000|2022-03-11 03:58:10|254.36|251.86|254.47|251.97|254.47|251.97|254.36|251.86|0
1646971100000|2022-03-11 03:58:20|254.8|252.3|255.02|252.52|255.02|252.52|254.8|252.3|0
1646971110000|2022-03-11 03:58:30|254.91|252.41|254.91|252.41|254.91|252.41|254.91|252.41|0
1646971120000|2022-03-11 03:58:40|255.13|252.63|255.13|252.63|255.13|252.63|255.13|252.63|0
1646971140000|2022-03-11 03:59:00|254.91|252.41|254.91|252.41|254.91|252.41|254.91|252.41|0
1646971150000|2022-03-11 03:59:10|255.35|252.85|255.35|252.85|255.35|252.85|255.24|252.74|0
1646971160000|2022-03-11 03:59:20|255.57|253.07|255.57|253.07|255.57|253.07|255.57|253.07|0
1646971170000|2022-03-11 03:59:30|255.68|253.18|256.01|253.51|256.01|253.51|255.57|253.07|0
1646971180000|2022-03-11 03:59:40|256.12|253.62|255.79|253.29|256.23|253.73|255.79|253.29|0
1646971190000|2022-03-11 03:59:50|255.9|253.4|255.9|253.4|255.9|253.4|255.9|253.4|0
1646971200000|2022-03-11 04:00:00|255.79|253.29|256.23|253.73|256.23|253.73|255.79|253.29|0
1646971210000|2022-03-11 04:00:10|256.33|253.83|256.33|253.83|256.33|253.83|256.33|253.83|0
1646971220000|2022-03-11 04:00:20|256.23|253.73|256.33|253.83|256.33|253.83|256.11|253.61|0
1646971230000|2022-03-11 04:00:30|256.23|253.73|256.23|253.73|256.23|253.73|256.23|253.73|0
1646971240000|2022-03-11 04:00:40|256.45|253.95|256.45|253.95|256.45|253.95|256.45|253.95|0
1646971260000|2022-03-11 04:01:00|256.67|254.17|256.55|254.05|256.67|254.17|256.55|254.05|0
1646971270000|2022-03-11 04:01:10|256.67|254.17|256.67|254.17|256.67|254.17|256.55|254.05|0
1646971280000|2022-03-11 04:01:20|256.45|253.95|256.45|253.95|256.45|253.95|256.45|253.95|0
1646971290000|2022-03-11 04:01:30|256.23|253.73|255.79|253.29|256.23|253.73|255.79|253.29|0
1646971300000|2022-03-11 04:01:40|256.01|253.51|256.01|253.51|256.01|253.51|256.01|253.51|0
1646971310000|2022-03-11 04:01:50|256.23|253.73|256.01|253.51|256.23|253.73|256.01|253.51|0
1646971320000|2022-03-11 04:02:00|255.79|253.29|256.45|253.95|256.45|253.95|255.79|253.29|0
1646971330000|2022-03-11 04:02:10|256.44|253.94|256.44|253.94|256.44|253.94|256.44|253.94|0
1646971340000|2022-03-11 04:02:20|256.33|253.83|256.22|253.72|256.33|253.83|256.22|253.72|0
1646971350000|2022-03-11 04:02:30|256.66|254.16|256.22|253.72|256.66|254.16|256.22|253.72|0
1646971360000|2022-03-11 04:02:40|256.11|253.61|256.11|253.61|256.22|253.72|256.11|253.61|0
1646971370000|2022-03-11 04:02:50|255.89|253.39|255.78|253.28|255.89|253.39|255.78|253.28|0
1646971380000|2022-03-11 04:03:00|255.89|253.39|256|253.5|256|253.5|255.89|253.39|0
1646971390000|2022-03-11 04:03:10|256.22|253.72|256.22|253.72|256.22|253.72|256.22|253.72|0
1646971400000|2022-03-11 04:03:20|256|253.5|256|253.5|256|253.5|256|253.5|0
1646971410000|2022-03-11 04:03:30|256.22|253.72|256.22|253.72|256.22|253.72|256.22|253.72|0
1646971420000|2022-03-11 04:03:40|256.11|253.61|255.67|253.17|256.11|253.61|255.67|253.17|0
1646971430000|2022-03-11 04:03:50|255.56|253.06|255.67|253.17|255.67|253.17|255.56|253.06|0
1646971440000|2022-03-11 04:04:00|255.34|252.84|255.56|253.06|255.56|253.06|255.34|252.84|0
1646971450000|2022-03-11 04:04:10|255.45|252.95|255.34|252.84|255.45|252.95|255.34|252.84|0
1646971470000|2022-03-11 04:04:30|255.45|252.95|255.45|252.95|255.56|253.06|255.34|252.84|0
1646971480000|2022-03-11 04:04:40|255.34|252.84|255.34|252.84|255.34|252.84|255.34|252.84|0
1646971490000|2022-03-11 04:04:50|255.45|252.95|255.56|253.06|255.56|253.06|255.45|252.95|0
1646971500000|2022-03-11 04:05:00|255.66|253.16|255.66|253.16|255.66|253.16|255.66|253.16|0
1646971510000|2022-03-11 04:05:10|255.78|253.28|255.66|253.16|255.78|253.28|255.56|253.06|0
1646971520000|2022-03-11 04:05:20|255.78|253.28|255.78|253.28|256|253.5|255.78|253.28|0
1646971540000|2022-03-11 04:05:40|255.56|253.06|255.56|253.06|255.56|253.06|255.56|253.06|0
1646971550000|2022-03-11 04:05:50|255.78|253.28|255.78|253.28|255.78|253.28|255.78|253.28|0
1646971560000|2022-03-11 04:06:00|255.34|252.84|255.66|253.16|255.66|253.16|255.34|252.84|0
1646971570000|2022-03-11 04:06:10|255.56|253.06|255.56|253.06|255.56|253.06|255.56|253.06|0
1646971580000|2022-03-11 04:06:20|255.78|253.28|255.78|253.28|255.78|253.28|255.78|253.28|0
1646971590000|2022-03-11 04:06:30|255.66|253.16|255.56|253.06|255.66|253.16|255.56|253.06|0
1646971610000|2022-03-11 04:06:50|255.88|253.38|255.34|252.84|255.88|253.38|255.22|252.72|0
1646971620000|2022-03-11 04:07:00|255.22|252.72|255.56|253.06|255.56|253.06|255.22|252.72|0
1646971630000|2022-03-11 04:07:10|255.44|252.94|255.55|253.05|255.56|253.06|255.44|252.94|0
1646971650000|2022-03-11 04:07:30|255.77|253.27|255.55|253.05|255.77|253.27|255.55|253.05|0
1646971660000|2022-03-11 04:07:40|255.66|253.16|255.99|253.49|255.99|253.49|255.55|253.05|0
1646971670000|2022-03-11 04:07:50|256.21|253.71|256.32|253.82|256.32|253.82|256.21|253.71|0
1646971680000|2022-03-11 04:08:00|256.43|253.93|256.21|253.71|256.43|253.93|256.21|253.71|0
1646971690000|2022-03-11 04:08:10|255.99|253.49|256.1|253.6|256.1|253.6|255.99|253.49|0
1646971700000|2022-03-11 04:08:20|255.99|253.49|255.99|253.49|255.99|253.49|255.99|253.49|0
1646971710000|2022-03-11 04:08:30|255.77|253.27|255.77|253.27|255.77|253.27|255.55|253.05|0
1646971720000|2022-03-11 04:08:40|255.66|253.16|255.77|253.27|255.88|253.38|255.66|253.16|0
1646971730000|2022-03-11 04:08:50|255.66|253.16|255.66|253.16|255.66|253.16|255.66|253.16|0
1646971740000|2022-03-11 04:09:00|255.55|253.05|255.55|253.05|255.77|253.27|255.55|253.05|0
1646971760000|2022-03-11 04:09:20|255.66|253.16|255.55|253.05|255.66|253.16|255.55|253.05|0
1646971780000|2022-03-11 04:09:40|255.77|253.27|255.77|253.27|255.77|253.27|255.77|253.27|0
1646971790000|2022-03-11 04:09:50|255.99|253.49|256.65|254.15|256.65|254.15|255.99|253.49|0
1646971800000|2022-03-11 04:10:00|257.31|254.81|256.53|254.03|257.31|254.81|256.53|254.03|0
1646971810000|2022-03-11 04:10:10|256.43|253.93|256.43|253.93|256.65|254.15|256.43|253.93|0
1646971820000|2022-03-11 04:10:20|256.21|253.71|255.87|253.37|256.21|253.71|255.87|253.37|0
1646971830000|2022-03-11 04:10:30|255.55|253.05|255.33|252.83|255.55|253.05|255.33|252.83|0
1646971840000|2022-03-11 04:10:40|255.11|252.61|255.11|252.61|255.11|252.61|255.11|252.61|0
1646971860000|2022-03-11 04:11:00|255.33|252.83|255.33|252.83|255.33|252.83|255.33|252.83|0
1646971870000|2022-03-11 04:11:10|255.11|252.61|255.11|252.61|255.21|252.71|255.11|252.61|0
1646971880000|2022-03-11 04:11:20|254.11|251.61|253.35|250.85|254.11|251.61|253.35|250.85|0
1646971890000|2022-03-11 04:11:30|253.13|250.63|252.69|250.19|253.13|250.63|252.69|250.19|0
1646971900000|2022-03-11 04:11:40|252.58|250.08|252.58|250.08|252.58|250.08|252.47|249.97|0
1646971910000|2022-03-11 04:11:50|252.69|250.19|252.47|249.97|252.69|250.19|252.47|249.97|0
1646971920000|2022-03-11 04:12:00|253.35|250.85|253.57|251.07|253.57|251.07|253.35|250.85|0
1646971930000|2022-03-11 04:12:10|253.67|251.17|253.79|251.29|254.01|251.51|253.67|251.17|0
1646971940000|2022-03-11 04:12:20|253.89|251.39|253.89|251.39|253.89|251.39|253.79|251.29|0
1646971950000|2022-03-11 04:12:30|254.01|251.51|254.01|251.51|254.01|251.51|254.01|251.51|0
1646971960000|2022-03-11 04:12:40|253.79|251.29|253.79|251.29|253.79|251.29|253.57|251.07|0
1646971980000|2022-03-11 04:13:00|253.89|251.39|253.79|251.29|253.89|251.39|253.79|251.29|0
1646971990000|2022-03-11 04:13:10|254.23|251.73|254.33|251.83|254.44|251.94|254.23|251.73|0
1646972000000|2022-03-11 04:13:20|254.44|251.94|254.33|251.83|254.44|251.94|254.33|251.83|0
1646972010000|2022-03-11 04:13:30|254.22|251.72|254.33|251.83|254.33|251.83|254.22|251.72|0
1646972020000|2022-03-11 04:13:40|254.22|251.72|254.22|251.72|254.22|251.72|254.22|251.72|0
1646972030000|2022-03-11 04:13:50|254|251.5|253.57|251.07|254|251.5|253.57|251.07|0
1646972040000|2022-03-11 04:14:00|253.67|251.17|254|251.5|254|251.5|253.67|251.17|0
1646972050000|2022-03-11 04:14:10|254.11|251.61|253.89|251.39|254.11|251.61|253.89|251.39|0
1646972060000|2022-03-11 04:14:20|253.78|251.28|253.78|251.28|253.78|251.28|253.78|251.28|0
1646972070000|2022-03-11 04:14:30|253.89|251.39|253.78|251.28|253.89|251.39|253.78|251.28|0
1646972080000|2022-03-11 04:14:40|253.89|251.39|253.78|251.28|253.89|251.39|253.78|251.28|0
1646972090000|2022-03-11 04:14:50|253.56|251.06|253.34|250.84|253.78|251.28|253.34|250.84|0
1646972110000|2022-03-11 04:15:10|253.45|250.95|253.56|251.06|253.56|251.06|253.45|250.95|0
1646972120000|2022-03-11 04:15:20|253.45|250.95|253.56|251.06|253.56|251.06|253.34|250.84|0
1646972130000|2022-03-11 04:15:30|254|251.5|254.33|251.83|254.33|251.83|254|251.5|0
1646972140000|2022-03-11 04:15:40|254.44|251.94|254.66|252.16|254.66|252.16|254.44|251.94|0
1646972150000|2022-03-11 04:15:50|254.88|252.38|254.88|252.38|254.88|252.38|254.88|252.38|0
1646972160000|2022-03-11 04:16:00|255.1|252.6|255.32|252.82|255.32|252.82|255.1|252.6|0
1646972170000|2022-03-11 04:16:10|254.98|252.48|254.88|252.38|254.98|252.48|254.88|252.38|0
1646972180000|2022-03-11 04:16:20|254.66|252.16|254.66|252.16|254.66|252.16|254.66|252.16|0
1646972190000|2022-03-11 04:16:30|255.2|252.7|255.2|252.7|255.32|252.82|255.2|252.7|0
1646972200000|2022-03-11 04:16:40|255.1|252.6|255.1|252.6|255.1|252.6|255.1|252.6|0
1646972220000|2022-03-11 04:17:00|255.42|252.92|255.32|252.82|255.42|252.92|255.32|252.82|0
1646972230000|2022-03-11 04:17:10|255.1|252.6|255.1|252.6|255.31|252.81|255.1|252.6|0
1646972240000|2022-03-11 04:17:20|255.09|252.59|255.42|252.92|255.42|252.92|255.09|252.59|0
1646972250000|2022-03-11 04:17:30|255.31|252.81|255.75|253.25|255.75|253.25|255.31|252.81|0
1646972260000|2022-03-11 04:17:40|255.64|253.14|255.64|253.14|255.64|253.14|255.64|253.14|0
1646972270000|2022-03-11 04:17:50|255.53|253.03|255.53|253.03|255.53|253.03|255.53|253.03|0
1646972280000|2022-03-11 04:18:00|255.31|252.81|255.2|252.7|255.31|252.81|255.2|252.7|0
1646972290000|2022-03-11 04:18:10|255.31|252.81|256.41|253.91|256.41|253.91|255.31|252.81|0
1646972300000|2022-03-11 04:18:20|256.19|253.69|256.41|253.91|256.41|253.91|256.19|253.69|0
1646972310000|2022-03-11 04:18:30|256.19|253.69|256.19|253.69|256.19|253.69|256.19|253.69|0
1646972320000|2022-03-11 04:18:40|256.52|254.02|256.63|254.13|256.63|254.13|256.52|254.02|0
1646972330000|2022-03-11 04:18:50|256.52|254.02|256.08|253.58|256.52|254.02|256.08|253.58|0
1646972340000|2022-03-11 04:19:00|255.97|253.47|255.75|253.25|255.97|253.47|255.75|253.25|0
1646972350000|2022-03-11 04:19:10|255.86|253.36|255.86|253.36|255.86|253.36|255.86|253.36|0
1646972360000|2022-03-11 04:19:20|255.97|253.47|255.75|253.25|256.19|253.69|255.75|253.25|0
1646972370000|2022-03-11 04:19:30|255.86|253.36|255.86|253.36|255.86|253.36|255.75|253.25|0
1646972380000|2022-03-11 04:19:40|255.75|253.25|255.64|253.14|255.75|253.25|255.53|253.03|0
1646972390000|2022-03-11 04:19:50|255.63|253.13|255.63|253.13|255.63|253.13|255.53|253.03|0
1646972400000|2022-03-11 04:20:00|255.75|253.25|255.85|253.35|255.97|253.47|255.75|253.25|0
1646972410000|2022-03-11 04:20:10|256.41|253.91|256.63|254.13|256.63|254.13|256.41|253.91|0
1646972420000|2022-03-11 04:20:20|256.73|254.23|257.29|254.79|257.29|254.79|256.73|254.23|0
1646972430000|2022-03-11 04:20:30|257.07|254.57|257.07|254.57|257.07|254.57|257.07|254.57|0
1646972440000|2022-03-11 04:20:40|257.17|254.67|257.29|254.79|257.29|254.79|257.17|254.67|0
1646972450000|2022-03-11 04:20:50|257.17|254.67|257.07|254.57|257.17|254.67|257.07|254.57|0
1646972460000|2022-03-11 04:21:00|256.85|254.35|257.51|255.01|257.51|255.01|256.85|254.35|0
1646972470000|2022-03-11 04:21:10|257.73|255.23|257.73|255.23|257.73|255.23|257.73|255.23|0
1646972480000|2022-03-11 04:21:20|257.29|254.79|257.51|255.01|257.51|255.01|257.29|254.79|0
1646972490000|2022-03-11 04:21:30|257.17|254.67|256.85|254.35|257.29|254.79|256.85|254.35|0
1646972500000|2022-03-11 04:21:40|256.63|254.13|256.63|254.13|256.63|254.13|256.63|254.13|0
1646972510000|2022-03-11 04:21:50|256.41|253.91|256.4|253.9|256.41|253.91|256.4|253.9|0
1646972520000|2022-03-11 04:22:00|256.85|254.35|256.84|254.34|256.85|254.35|256.84|254.34|0
1646972530000|2022-03-11 04:22:10|256.62|254.12|256.18|253.68|256.62|254.12|256.18|253.68|0
1646972540000|2022-03-11 04:22:20|256.07|253.57|256.07|253.57|256.07|253.57|256.07|253.57|0
1646972550000|2022-03-11 04:22:30|256.18|253.68|256.4|253.9|256.4|253.9|256.18|253.68|0
1646972560000|2022-03-11 04:22:40|256.62|254.12|256.4|253.9|256.62|254.12|256.4|253.9|0
1646972570000|2022-03-11 04:22:50|256.62|254.12|256.62|254.12|256.62|254.12|256.62|254.12|0
1646972580000|2022-03-11 04:23:00|256.84|254.34|256.84|254.34|256.84|254.34|256.84|254.34|0
1646972590000|2022-03-11 04:23:10|257.06|254.56|257.06|254.56|257.06|254.56|257.06|254.56|0
1646972610000|2022-03-11 04:23:30|256.84|254.34|256.95|254.45|256.95|254.45|256.84|254.34|0
1646972620000|2022-03-11 04:23:40|256.84|254.34|256.84|254.34|256.95|254.45|256.84|254.34|0
1646972630000|2022-03-11 04:23:50|256.4|253.9|256.4|253.9|256.4|253.9|256.4|253.9|0
1646972640000|2022-03-11 04:24:00|256.62|254.12|256.84|254.34|256.84|254.34|256.62|254.12|0
1646972650000|2022-03-11 04:24:10|256.95|254.45|257.06|254.56|257.06|254.56|256.95|254.45|0
1646972660000|2022-03-11 04:24:20|256.95|254.45|256.84|254.34|256.95|254.45|256.84|254.34|0
1646972670000|2022-03-11 04:24:30|256.73|254.23|256.73|254.23|256.73|254.23|256.73|254.23|0
1646972680000|2022-03-11 04:24:40|257.06|254.56|257.28|254.78|257.28|254.78|257.06|254.56|0
1646972690000|2022-03-11 04:24:50|257.5|255|257.5|255|257.5|255|257.5|255|0
1646972710000|2022-03-11 04:25:10|257.06|254.56|257.06|254.56|257.06|254.56|257.06|254.56|0
1646972730000|2022-03-11 04:25:30|256.72|254.22|256.62|254.12|256.72|254.22|256.62|254.12|0
1646972760000|2022-03-11 04:26:00|256.4|253.9|255.96|253.46|256.4|253.9|255.96|253.46|0
1646972810000|2022-03-11 04:26:50|255.95|253.45|256.17|253.67|256.17|253.67|255.95|253.45|0
1646972820000|2022-03-11 04:27:00|256.06|253.56|255.95|253.45|256.06|253.56|255.95|253.45|0
1646972830000|2022-03-11 04:27:10|256.06|253.56|256.17|253.67|256.17|253.67|256.06|253.56|0
1646972840000|2022-03-11 04:27:20|256.39|253.89|256.39|253.89|256.39|253.89|256.39|253.89|0
1646972850000|2022-03-11 04:27:30|256.61|254.11|256.39|253.89|256.61|254.11|256.39|253.89|0
1646972870000|2022-03-11 04:27:50|256.5|254|256.5|254|256.5|254|256.39|253.89|0
1646972880000|2022-03-11 04:28:00|256.83|254.33|256.83|254.33|256.83|254.33|256.83|254.33|0
1646972890000|2022-03-11 04:28:10|257.05|254.55|257.05|254.55|257.05|254.55|256.94|254.44|0
1646972900000|2022-03-11 04:28:20|256.61|254.11|256.61|254.11|256.61|254.11|256.61|254.11|0
1646972910000|2022-03-11 04:28:30|256.83|254.33|256.83|254.33|256.83|254.33|256.83|254.33|0
1646972920000|2022-03-11 04:28:40|256.61|254.11|256.72|254.22|256.72|254.22|256.61|254.11|0
1646972930000|2022-03-11 04:28:50|256.61|254.11|256.39|253.89|256.61|254.11|256.39|253.89|0
1646972950000|2022-03-11 04:29:10|256.06|253.56|255.95|253.45|256.06|253.56|255.95|253.45|0
1646972960000|2022-03-11 04:29:20|255.73|253.23|255.73|253.23|255.73|253.23|255.73|253.23|0
1646972980000|2022-03-11 04:29:40|255.61|253.11|255.51|253.01|255.73|253.23|255.51|253.01|0
1646972990000|2022-03-11 04:29:50|255.95|253.45|255.95|253.45|255.95|253.45|255.95|253.45|0
1646973000000|2022-03-11 04:30:00|256.17|253.67|256.39|253.89|256.39|253.89|256.17|253.67|0
1646973010000|2022-03-11 04:30:10|256.17|253.67|255.73|253.23|256.17|253.67|255.73|253.23|0
1646973020000|2022-03-11 04:30:20|255.61|253.11|255.07|252.57|255.61|253.11|255.07|252.57|0
1646973030000|2022-03-11 04:30:30|255.29|252.79|255.29|252.79|255.29|252.79|255.29|252.79|0
1646973040000|2022-03-11 04:30:40|255.51|253.01|255.51|253.01|255.51|253.01|255.51|253.01|0
1646973050000|2022-03-11 04:30:50|255.29|252.79|255.29|252.79|255.29|252.79|255.29|252.79|0
1646973070000|2022-03-11 04:31:10|255.51|253.01|255.51|253.01|255.51|253.01|255.51|253.01|0
1646973080000|2022-03-11 04:31:20|255.61|253.11|255.61|253.11|255.61|253.11|255.61|253.11|0
1646973090000|2022-03-11 04:31:30|255.73|253.23|255.73|253.23|255.73|253.23|255.73|253.23|0
1646973110000|2022-03-11 04:31:50|255.83|253.33|255.94|253.44|255.94|253.44|255.83|253.33|0
1646973120000|2022-03-11 04:32:00|256.38|253.88|256.38|253.88|256.38|253.88|256.38|253.88|0
1646973140000|2022-03-11 04:32:20|256.27|253.77|256.38|253.88|256.38|253.88|256.27|253.77|0
1646973150000|2022-03-11 04:32:30|256.27|253.77|256.27|253.77|256.27|253.77|256.27|253.77|0
1646973160000|2022-03-11 04:32:40|256.16|253.66|256.16|253.66|256.16|253.66|256.05|253.55|0
1646973170000|2022-03-11 04:32:50|255.94|253.44|255.94|253.44|255.94|253.44|255.94|253.44|0
1646973180000|2022-03-11 04:33:00|256.27|253.77|256.49|253.99|256.49|253.99|256.27|253.77|0
1646973190000|2022-03-11 04:33:10|256.6|254.1|256.6|254.1|256.6|254.1|256.38|253.88|0
1646973200000|2022-03-11 04:33:20|256.38|253.88|256.38|253.88|256.38|253.88|256.38|253.88|0
1646973210000|2022-03-11 04:33:30|256.27|253.77|256.16|253.66|256.27|253.77|256.16|253.66|0
1646973230000|2022-03-11 04:33:50|256.38|253.88|256.38|253.88|256.38|253.88|256.38|253.88|0
1646973240000|2022-03-11 04:34:00|256.16|253.66|256.38|253.88|256.38|253.88|256.16|253.66|0
1646973250000|2022-03-11 04:34:10|256.6|254.1|256.16|253.66|256.6|254.1|256.16|253.66|0
1646973260000|2022-03-11 04:34:20|255.94|253.44|255.94|253.44|255.94|253.44|255.94|253.44|0
1646973270000|2022-03-11 04:34:30|256.04|253.54|256.16|253.66|256.16|253.66|256.04|253.54|0
1646973280000|2022-03-11 04:34:40|255.94|253.44|255.94|253.44|255.94|253.44|255.94|253.44|0
1646973290000|2022-03-11 04:34:50|255.5|253|255.06|252.56|255.5|253|255.06|252.56|0
1646973300000|2022-03-11 04:35:00|255.5|253|255.94|253.44|255.94|253.44|255.5|253|0
1646973310000|2022-03-11 04:35:10|255.72|253.22|255.94|253.44|255.94|253.44|255.72|253.22|0
1646973320000|2022-03-11 04:35:20|255.72|253.22|255.72|253.22|255.72|253.22|255.5|253|0
1646973330000|2022-03-11 04:35:30|255.6|253.1|255.28|252.78|255.6|253.1|255.28|252.78|0
1646973340000|2022-03-11 04:35:40|255.06|252.56|255.06|252.56|255.06|252.56|255.06|252.56|0
1646973350000|2022-03-11 04:35:50|255.16|252.66|255.28|252.78|255.28|252.78|255.16|252.66|0
1646973360000|2022-03-11 04:36:00|255.16|252.66|254.62|252.12|255.16|252.66|254.62|252.12|0
1646973370000|2022-03-11 04:36:10|254.84|252.34|254.94|252.44|254.94|252.44|254.72|252.22|0
1646973380000|2022-03-11 04:36:20|255.06|252.56|255.06|252.56|255.06|252.56|255.06|252.56|0
1646973400000|2022-03-11 04:36:40|255.28|252.78|255.28|252.78|255.28|252.78|255.28|252.78|0
1646973410000|2022-03-11 04:36:50|255.27|252.77|255.27|252.77|255.27|252.77|255.27|252.77|0
1646973420000|2022-03-11 04:37:00|255.05|252.55|255.05|252.55|255.05|252.55|255.05|252.55|0
1646973430000|2022-03-11 04:37:10|254.83|252.33|254.83|252.33|254.83|252.33|254.83|252.33|0
1646973450000|2022-03-11 04:37:30|255.05|252.55|255.27|252.77|255.27|252.77|255.05|252.55|0
1646973460000|2022-03-11 04:37:40|255.49|252.99|255.49|252.99|255.49|252.99|255.49|252.99|0
1646973470000|2022-03-11 04:37:50|255.38|252.88|255.27|252.77|255.38|252.88|255.27|252.77|0
1646973480000|2022-03-11 04:38:00|255.49|252.99|255.6|253.1|255.6|253.1|255.49|252.99|0
1646973490000|2022-03-11 04:38:10|255.49|252.99|255.71|253.21|255.71|253.21|255.49|252.99|0
1646973500000|2022-03-11 04:38:20|255.82|253.32|255.05|252.55|255.82|253.32|255.05|252.55|0
1646973520000|2022-03-11 04:38:40|255.27|252.77|255.71|253.21|255.71|253.21|255.27|252.77|0
1646973530000|2022-03-11 04:38:50|255.6|253.1|255.6|253.1|255.6|253.1|255.6|253.1|0
1646973540000|2022-03-11 04:39:00|255.49|252.99|255.27|252.77|255.49|252.99|255.27|252.77|0
1646973570000|2022-03-11 04:39:30|255.16|252.66|255.16|252.66|255.16|252.66|255.16|252.66|0
1646973580000|2022-03-11 04:39:40|255.15|252.65|255.27|252.77|255.27|252.77|255.15|252.65|0
1646973600000|2022-03-11 04:40:00|255.05|252.55|254.61|252.11|255.05|252.55|254.61|252.11|0
1646973610000|2022-03-11 04:40:10|255.05|252.55|255.05|252.55|255.05|252.55|255.05|252.55|0
1646973620000|2022-03-11 04:40:20|254.93|252.43|255.05|252.55|255.05|252.55|254.93|252.43|0
1646973630000|2022-03-11 04:40:30|254.83|252.33|254.71|252.21|254.83|252.33|254.71|252.21|0
1646973640000|2022-03-11 04:40:40|254.83|252.33|254.83|252.33|254.93|252.43|254.83|252.33|0
1646973650000|2022-03-11 04:40:50|255.05|252.55|254.83|252.33|255.05|252.55|254.83|252.33|0
1646973660000|2022-03-11 04:41:00|254.93|252.43|254.83|252.33|254.93|252.43|254.83|252.33|0
1646973670000|2022-03-11 04:41:10|255.05|252.55|255.05|252.55|255.27|252.77|255.05|252.55|0
1646973680000|2022-03-11 04:41:20|255.15|252.65|255.15|252.65|255.27|252.77|255.15|252.65|0
1646973690000|2022-03-11 04:41:30|255.05|252.55|255.15|252.65|255.15|252.65|255.05|252.55|0
1646973700000|2022-03-11 04:41:40|255.05|252.55|254.93|252.43|255.05|252.55|254.83|252.33|0
1646973710000|2022-03-11 04:41:50|254.83|252.33|255.04|252.54|255.04|252.54|254.83|252.33|0
1646973720000|2022-03-11 04:42:00|254.82|252.32|255.04|252.54|255.04|252.54|254.82|252.32|0
1646973730000|2022-03-11 04:42:10|255.26|252.76|255.26|252.76|255.26|252.76|255.26|252.76|0
1646973740000|2022-03-11 04:42:20|255.37|252.87|255.26|252.76|255.37|252.87|255.26|252.76|0
1646973750000|2022-03-11 04:42:30|255.48|252.98|255.7|253.2|255.7|253.2|255.48|252.98|0
1646973760000|2022-03-11 04:42:40|256.03|253.53|256.14|253.64|256.14|253.64|256.03|253.53|0
1646973770000|2022-03-11 04:42:50|255.92|253.42|256.25|253.75|256.25|253.75|255.92|253.42|0
1646973780000|2022-03-11 04:43:00|256.36|253.86|256.36|253.86|256.36|253.86|256.36|253.86|0
1646973790000|2022-03-11 04:43:10|256.14|253.64|256.14|253.64|256.14|253.64|256.14|253.64|0
1646973800000|2022-03-11 04:43:20|256.36|253.86|256.36|253.86|256.47|253.97|256.36|253.86|0
1646973850000|2022-03-11 04:44:10|256.47|253.97|256.47|253.97|256.47|253.97|256.47|253.97|0
1646973860000|2022-03-11 04:44:20|256.58|254.08|256.58|254.08|256.58|254.08|256.47|253.97|0
1646973880000|2022-03-11 04:44:40|256.68|254.18|256.68|254.18|256.68|254.18|256.68|254.18|0
1646973890000|2022-03-11 04:44:50|256.58|254.08|256.58|254.08|256.58|254.08|256.58|254.08|0
1646973900000|2022-03-11 04:45:00|256.36|253.86|256.58|254.08|256.58|254.08|256.36|253.86|0
1646973910000|2022-03-11 04:45:10|256.36|253.86|256.02|253.52|256.36|253.86|256.02|253.52|0
1646973920000|2022-03-11 04:45:20|255.92|253.42|256.24|253.74|256.24|253.74|255.7|253.2|0
1646973930000|2022-03-11 04:45:30|256.14|253.64|256.02|253.52|256.14|253.64|256.02|253.52|0
1646973940000|2022-03-11 04:45:40|255.7|253.2|255.7|253.2|255.8|253.3|255.7|253.2|0
1646973950000|2022-03-11 04:45:50|255.48|252.98|255.8|253.3|255.8|253.3|255.48|252.98|0
1646973960000|2022-03-11 04:46:00|255.7|253.2|255.8|253.3|255.8|253.3|255.7|253.2|0
1646973970000|2022-03-11 04:46:10|255.92|253.42|255.58|253.08|255.92|253.42|255.58|253.08|0
1646973980000|2022-03-11 04:46:20|255.7|253.2|255.92|253.42|255.92|253.42|255.7|253.2|0
1646973990000|2022-03-11 04:46:30|256.02|253.52|256.02|253.52|256.02|253.52|256.02|253.52|0
1646974000000|2022-03-11 04:46:40|255.69|253.19|255.69|253.19|255.69|253.19|255.69|253.19|0
1646974010000|2022-03-11 04:46:50|255.8|253.3|255.69|253.19|255.91|253.41|255.69|253.19|0
1646974020000|2022-03-11 04:47:00|255.91|253.41|256.13|253.63|256.24|253.74|255.91|253.41|0
1646974030000|2022-03-11 04:47:10|256.46|253.96|256.46|253.96|256.46|253.96|256.46|253.96|0
1646974040000|2022-03-11 04:47:20|256.35|253.85|256.13|253.63|256.35|253.85|256.13|253.63|0
1646974050000|2022-03-11 04:47:30|255.91|253.41|256.13|253.63|256.13|253.63|255.91|253.41|0
1646974070000|2022-03-11 04:47:50|256.35|253.85|256.35|253.85|256.35|253.85|256.35|253.85|0
1646974080000|2022-03-11 04:48:00|256.57|254.07|256.57|254.07|256.68|254.18|256.46|253.96|0
1646974110000|2022-03-11 04:48:30|256.35|253.85|256.35|253.85|256.35|253.85|256.35|253.85|0
1646974120000|2022-03-11 04:48:40|255.58|253.08|255.58|253.08|255.58|253.08|255.47|252.97|0
1646974130000|2022-03-11 04:48:50|255.47|252.97|255.25|252.75|255.47|252.97|255.25|252.75|0
1646974140000|2022-03-11 04:49:00|255.47|252.97|255.25|252.75|255.47|252.97|255.25|252.75|0
1646974150000|2022-03-11 04:49:10|255.47|252.97|255.69|253.19|255.69|253.19|255.47|252.97|0
1646974160000|2022-03-11 04:49:20|255.79|253.29|255.79|253.29|255.79|253.29|255.79|253.29|0
1646974170000|2022-03-11 04:49:30|255.69|253.19|255.91|253.41|255.91|253.41|255.69|253.19|0
1646974180000|2022-03-11 04:49:40|255.79|253.29|255.69|253.19|255.79|253.29|255.69|253.19|0
1646974220000|2022-03-11 04:50:20|255.91|253.41|255.69|253.19|255.91|253.41|255.69|253.19|0
1646974240000|2022-03-11 04:50:40|255.91|253.41|255.91|253.41|255.91|253.41|255.91|253.41|0
1646974250000|2022-03-11 04:50:50|255.69|253.19|255.91|253.41|255.91|253.41|255.69|253.19|0
1646974260000|2022-03-11 04:51:00|255.69|253.19|255.69|253.19|255.69|253.19|255.69|253.19|0
1646974270000|2022-03-11 04:51:10|256.13|253.63|256.23|253.73|256.23|253.73|256.13|253.63|0
1646974280000|2022-03-11 04:51:20|256.13|253.63|256.13|253.63|256.13|253.63|256.13|253.63|0
1646974290000|2022-03-11 04:51:30|256.35|253.85|256.12|253.62|256.35|253.85|256.12|253.62|0
1646974300000|2022-03-11 04:51:40|256.34|253.84|256.12|253.62|256.34|253.84|256.12|253.62|0
1646974310000|2022-03-11 04:51:50|256.34|253.84|256.34|253.84|256.34|253.84|256.34|253.84|0
1646974320000|2022-03-11 04:52:00|256.23|253.73|256.34|253.84|257|254.5|256.23|253.73|0
1646974330000|2022-03-11 04:52:10|256.12|253.62|256.12|253.62|256.12|253.62|256.12|253.62|0
1646974340000|2022-03-11 04:52:20|256.45|253.95|256.23|253.73|256.45|253.95|256.23|253.73|0
1646974350000|2022-03-11 04:52:30|256.12|253.62|256.12|253.62|256.12|253.62|255.9|253.4|0
1646974360000|2022-03-11 04:52:40|255.9|253.4|256.12|253.62|256.12|253.62|255.9|253.4|0
1646974380000|2022-03-11 04:53:00|256.23|253.73|256.23|253.73|256.23|253.73|256.23|253.73|0
1646974390000|2022-03-11 04:53:10|256.12|253.62|256.01|253.51|256.12|253.62|256.01|253.51|0
1646974400000|2022-03-11 04:53:20|255.9|253.4|255.46|252.96|255.9|253.4|255.46|252.96|0
1646974410000|2022-03-11 04:53:30|255.68|253.18|255.68|253.18|255.68|253.18|255.68|253.18|0
1646974420000|2022-03-11 04:53:40|255.46|252.96|255.68|253.18|255.68|253.18|255.46|252.96|0
1646974430000|2022-03-11 04:53:50|255.79|253.29|255.79|253.29|255.79|253.29|255.79|253.29|0
1646974440000|2022-03-11 04:54:00|255.68|253.18|255.46|252.96|255.68|253.18|255.46|252.96|0
1646974450000|2022-03-11 04:54:10|255.57|253.07|255.46|252.96|255.57|253.07|255.46|252.96|0
1646974470000|2022-03-11 04:54:30|255.24|252.74|255.24|252.74|255.24|252.74|255.12|252.62|0
1646974480000|2022-03-11 04:54:40|255.34|252.84|255.34|252.84|255.34|252.84|255.34|252.84|0
1646974490000|2022-03-11 04:54:50|255.24|252.74|254.36|251.86|255.24|252.74|254.36|251.86|0
1646974500000|2022-03-11 04:55:00|254.46|251.96|254.46|251.96|254.46|251.96|254.46|251.96|0
1646974510000|2022-03-11 04:55:10|254.36|251.86|254.36|251.86|254.46|251.96|254.36|251.86|0
1646974520000|2022-03-11 04:55:20|254.14|251.64|254.46|251.96|254.46|251.96|254.14|251.64|0
1646974530000|2022-03-11 04:55:30|254.36|251.86|254.36|251.86|254.36|251.86|254.36|251.86|0
1646974550000|2022-03-11 04:55:50|254.14|251.64|253.26|250.76|254.14|251.64|253.26|250.76|0
1646974560000|2022-03-11 04:56:00|253.48|250.98|253.7|251.2|253.7|251.2|253.48|250.98|0
1646974580000|2022-03-11 04:56:20|254.14|251.64|254.02|251.52|254.14|251.64|254.02|251.52|0
1646974590000|2022-03-11 04:56:30|254.24|251.74|253.92|251.42|254.24|251.74|253.8|251.3|0
1646974600000|2022-03-11 04:56:40|254.02|251.52|254.02|251.52|254.02|251.52|253.7|251.2|0
1646974610000|2022-03-11 04:56:50|253.92|251.42|253.92|251.42|253.92|251.42|253.92|251.42|0
1646974620000|2022-03-11 04:57:00|253.8|251.3|253.92|251.42|253.92|251.42|253.8|251.3|0
1646974630000|2022-03-11 04:57:10|254.02|251.52|253.92|251.42|254.02|251.52|253.92|251.42|0
1646974640000|2022-03-11 04:57:20|253.91|251.41|253.7|251.2|253.91|251.41|253.7|251.2|0
1646974650000|2022-03-11 04:57:30|253.91|251.41|254.02|251.52|254.02|251.52|253.91|251.41|0
1646974660000|2022-03-11 04:57:40|254.13|251.63|254.13|251.63|254.13|251.63|254.13|251.63|0
1646974670000|2022-03-11 04:57:50|253.91|251.41|253.91|251.41|253.91|251.41|253.91|251.41|0
1646974680000|2022-03-11 04:58:00|254.13|251.63|254.35|251.85|254.35|251.85|254.13|251.63|0
1646974690000|2022-03-11 04:58:10|254.13|251.63|253.8|251.3|254.13|251.63|253.8|251.3|0
1646974700000|2022-03-11 04:58:20|253.91|251.41|253.8|251.3|253.91|251.41|253.69|251.19|0
1646974710000|2022-03-11 04:58:30|253.91|251.41|254.02|251.52|254.02|251.52|253.91|251.41|0
1646974720000|2022-03-11 04:58:40|253.91|251.41|253.91|251.41|253.91|251.41|253.69|251.19|0
1646974730000|2022-03-11 04:58:50|253.47|250.97|253.58|251.08|253.69|251.19|253.36|250.86|0
1646974740000|2022-03-11 04:59:00|253.69|251.19|253.58|251.08|253.69|251.19|253.47|250.97|0
1646974750000|2022-03-11 04:59:10|253.8|251.3|253.8|251.3|253.8|251.3|253.8|251.3|0
1646974760000|2022-03-11 04:59:20|253.91|251.41|253.91|251.41|253.91|251.41|253.91|251.41|0
1646974770000|2022-03-11 04:59:30|253.8|251.3|253.91|251.41|254.02|251.52|253.8|251.3|0
1646974780000|2022-03-11 04:59:40|253.69|251.19|253.8|251.3|253.8|251.3|253.69|251.19|0
1646974790000|2022-03-11 04:59:50|253.91|251.41|253.69|251.19|253.91|251.41|253.69|251.19|0
1646974800000|2022-03-11 05:00:00|253.8|251.3|253.69|251.19|253.8|251.3|253.69|251.19|0
1646974810000|2022-03-11 05:00:10|253.47|250.97|253.25|250.75|253.58|251.08|253.25|250.75|0
1646974820000|2022-03-11 05:00:20|253.03|250.53|252.92|250.42|253.03|250.53|252.92|250.42|0
1646974830000|2022-03-11 05:00:30|252.81|250.31|253.03|250.53|253.03|250.53|252.81|250.31|0
1646974840000|2022-03-11 05:00:40|252.81|250.31|252.59|250.09|252.81|250.31|252.37|249.87|0
1646974850000|2022-03-11 05:00:50|252.92|250.42|253.03|250.53|253.03|250.53|252.92|250.42|0
1646974860000|2022-03-11 05:01:00|253.13|250.63|253.25|250.75|253.47|250.97|253.13|250.63|0
1646974870000|2022-03-11 05:01:10|253.03|250.53|253.03|250.53|253.03|250.53|253.03|250.53|0
1646974880000|2022-03-11 05:01:20|253.13|250.63|252.81|250.31|253.13|250.63|252.81|250.31|0
1646974890000|2022-03-11 05:01:30|252.7|250.2|253.25|250.75|253.25|250.75|252.7|250.2|0
1646974900000|2022-03-11 05:01:40|253.35|250.85|253.69|251.19|253.69|251.19|253.35|250.85|0
1646974910000|2022-03-11 05:01:50|253.47|250.97|253.79|251.29|253.79|251.29|253.47|250.97|0
1646974920000|2022-03-11 05:02:00|253.91|251.41|253.69|251.19|253.91|251.41|253.69|251.19|0
1646974930000|2022-03-11 05:02:10|253.9|251.4|253.9|251.4|253.9|251.4|253.9|251.4|0
1646974940000|2022-03-11 05:02:20|253.79|251.29|253.9|251.4|253.9|251.4|253.69|251.19|0
1646974950000|2022-03-11 05:02:30|254.12|251.62|253.9|251.4|254.12|251.62|253.9|251.4|0
1646974960000|2022-03-11 05:02:40|253.79|251.29|253.13|250.63|253.79|251.29|253.13|250.63|0
1646974970000|2022-03-11 05:02:50|253.25|250.75|253.46|250.96|253.46|250.96|253.25|250.75|0
1646974980000|2022-03-11 05:03:00|253.24|250.74|253.03|250.53|253.24|250.74|253.03|250.53|0
1646974990000|2022-03-11 05:03:10|252.81|250.31|252.59|250.09|252.91|250.41|252.59|250.09|0
1646975000000|2022-03-11 05:03:20|252.47|249.97|252.25|249.75|252.47|249.97|252.25|249.75|0
1646975010000|2022-03-11 05:03:30|251.49|248.99|251.71|249.21|251.71|249.21|251.49|248.99|0
1646975020000|2022-03-11 05:03:40|251.49|248.99|251.49|248.99|251.49|248.99|251.27|248.77|0
1646975030000|2022-03-11 05:03:50|251.27|248.77|251.49|248.99|251.49|248.99|251.27|248.77|0
1646975040000|2022-03-11 05:04:00|252.03|249.53|252.25|249.75|252.37|249.87|252.03|249.53|0
1646975060000|2022-03-11 05:04:20|252.47|249.97|252.58|250.08|252.58|250.08|252.47|249.97|0
1646975080000|2022-03-11 05:04:40|252.8|250.3|252.8|250.3|253.02|250.52|252.8|250.3|0
1646975090000|2022-03-11 05:04:50|253.02|250.52|253.02|250.52|253.02|250.52|253.02|250.52|0
1646975100000|2022-03-11 05:05:00|252.8|250.3|252.8|250.3|252.8|250.3|252.8|250.3|0
1646975110000|2022-03-11 05:05:10|252.58|250.08|252.58|250.08|252.69|250.19|252.58|250.08|0
1646975120000|2022-03-11 05:05:20|252.8|250.3|251.27|248.77|252.8|250.3|251.05|248.55|0
1646975130000|2022-03-11 05:05:30|251.37|248.87|251.27|248.77|251.49|248.99|251.27|248.77|0
1646975140000|2022-03-11 05:05:40|251.71|249.21|251.92|249.42|251.92|249.42|251.71|249.21|0
1646975150000|2022-03-11 05:05:50|251.81|249.31|251.92|249.42|251.92|249.42|251.7|249.2|0
1646975160000|2022-03-11 05:06:00|251.81|249.31|251.37|248.87|251.81|249.31|251.37|248.87|0
1646975170000|2022-03-11 05:06:10|251.27|248.77|251.27|248.77|251.27|248.77|251.27|248.77|0
1646975190000|2022-03-11 05:06:30|251.05|248.55|251.05|248.55|251.27|248.77|251.05|248.55|0
1646975210000|2022-03-11 05:06:50|251.26|248.76|251.7|249.2|251.7|249.2|251.26|248.76|0
1646975220000|2022-03-11 05:07:00|251.92|249.42|251.92|249.42|251.92|249.42|251.7|249.2|0
1646975240000|2022-03-11 05:07:20|252.03|249.53|252.03|249.53|252.03|249.53|252.03|249.53|0
1646975250000|2022-03-11 05:07:30|252.14|249.64|252.14|249.64|252.14|249.64|251.92|249.42|0
1646975260000|2022-03-11 05:07:40|251.92|249.42|251.92|249.42|252.14|249.64|251.92|249.42|0
1646975270000|2022-03-11 05:07:50|251.7|249.2|251.7|249.2|251.7|249.2|251.59|249.09|0
1646975300000|2022-03-11 05:08:20|251.8|249.3|252.14|249.64|252.14|249.64|251.7|249.2|0
1646975310000|2022-03-11 05:08:30|251.92|249.42|251.92|249.42|252.02|249.52|251.92|249.42|0
1646975320000|2022-03-11 05:08:40|252.02|249.52|252.02|249.52|252.02|249.52|252.02|249.52|0
1646975330000|2022-03-11 05:08:50|251.92|249.42|251.48|248.98|251.92|249.42|251.48|248.98|0
1646975340000|2022-03-11 05:09:00|251.58|249.08|251.92|249.42|251.92|249.42|251.15|248.65|0
1646975350000|2022-03-11 05:09:10|251.26|248.76|251.26|248.76|251.48|248.98|251.26|248.76|0
1646975360000|2022-03-11 05:09:20|251.36|248.86|251.92|249.42|251.92|249.42|251.36|248.86|0
1646975370000|2022-03-11 05:09:30|252.14|249.64|251.58|249.08|252.14|249.64|251.58|249.08|0
1646975380000|2022-03-11 05:09:40|251.7|249.2|251.8|249.3|251.92|249.42|251.7|249.2|0
1646975390000|2022-03-11 05:09:50|251.92|249.42|251.7|249.2|252.13|249.63|251.7|249.2|0
1646975400000|2022-03-11 05:10:00|251.48|248.98|251.58|249.08|251.58|249.08|251.48|248.98|0
1646975410000|2022-03-11 05:10:10|251.7|249.2|251.7|249.2|251.7|249.2|251.7|249.2|0
1646975430000|2022-03-11 05:10:30|251.58|249.08|251.58|249.08|251.58|249.08|251.58|249.08|0
1646975440000|2022-03-11 05:10:40|251.69|249.19|251.69|249.19|251.69|249.19|251.69|249.19|0
1646975450000|2022-03-11 05:10:50|251.48|248.98|251.69|249.19|251.69|249.19|251.48|248.98|0
1646975460000|2022-03-11 05:11:00|251.58|249.08|251.47|248.97|251.58|249.08|251.47|248.97|0
1646975470000|2022-03-11 05:11:10|251.36|248.86|251.47|248.97|251.47|248.97|251.26|248.76|0
1646975480000|2022-03-11 05:11:20|251.58|249.08|251.47|248.97|251.69|249.19|251.47|248.97|0
1646975490000|2022-03-11 05:11:30|251.36|248.86|251.26|248.76|251.36|248.86|251.26|248.76|0
1646975500000|2022-03-11 05:11:40|251.25|248.75|251.36|248.86|251.36|248.86|251.25|248.75|0
1646975510000|2022-03-11 05:11:50|251.47|248.97|251.69|249.19|251.69|249.19|251.47|248.97|0
1646975520000|2022-03-11 05:12:00|251.58|249.08|251.14|248.64|251.58|249.08|251.04|248.54|0
1646975530000|2022-03-11 05:12:10|251.36|248.86|251.36|248.86|251.36|248.86|251.36|248.86|0
1646975540000|2022-03-11 05:12:20|251.25|248.75|251.25|248.75|251.25|248.75|251.25|248.75|0
1646975550000|2022-03-11 05:12:30|251.03|248.53|250.38|247.88|251.03|248.53|250.16|247.66|0
1646975560000|2022-03-11 05:12:40|249.94|247.44|250.38|247.88|250.38|247.88|249.94|247.44|0
1646975570000|2022-03-11 05:12:50|250.81|248.31|250.81|248.31|250.81|248.31|250.7|248.2|0
1646975580000|2022-03-11 05:13:00|250.6|248.1|250.6|248.1|250.81|248.31|250.6|248.1|0
1646975590000|2022-03-11 05:13:10|250.81|248.31|251.03|248.53|251.03|248.53|250.81|248.31|0
1646975600000|2022-03-11 05:13:20|251.14|248.64|251.47|248.97|251.47|248.97|251.14|248.64|0
1646975610000|2022-03-11 05:13:30|251.36|248.86|251.25|248.75|251.36|248.86|251.25|248.75|0
1646975620000|2022-03-11 05:13:40|251.47|248.97|251.47|248.97|251.47|248.97|251.47|248.97|0
1646975630000|2022-03-11 05:13:50|251.69|249.19|251.57|249.07|251.69|249.19|251.47|248.97|0
1646975640000|2022-03-11 05:14:00|251.25|248.75|251.35|248.85|251.35|248.85|251.25|248.75|0
1646975650000|2022-03-11 05:14:10|251.47|248.97|251.69|249.19|251.69|249.19|251.47|248.97|0
1646975670000|2022-03-11 05:14:30|251.91|249.41|251.91|249.41|251.91|249.41|251.91|249.41|0
1646975680000|2022-03-11 05:14:40|252.12|249.62|251.91|249.41|252.12|249.62|251.91|249.41|0
1646975690000|2022-03-11 05:14:50|251.9|249.4|251.9|249.4|251.9|249.4|251.9|249.4|0
1646975700000|2022-03-11 05:15:00|251.47|248.97|251.03|248.53|251.47|248.97|251.03|248.53|0
1646975710000|2022-03-11 05:15:10|250.81|248.31|251.03|248.53|251.03|248.53|250.81|248.31|0
1646975720000|2022-03-11 05:15:20|251.25|248.75|251.25|248.75|251.25|248.75|251.03|248.53|0
1646975730000|2022-03-11 05:15:30|251.47|248.97|251.25|248.75|251.47|248.97|251.25|248.75|0
1646975740000|2022-03-11 05:15:40|251.47|248.97|251.57|249.07|251.57|249.07|251.47|248.97|0
1646975750000|2022-03-11 05:15:50|251.47|248.97|251.46|248.96|251.47|248.97|251.46|248.96|0
1646975760000|2022-03-11 05:16:00|251.68|249.18|251.68|249.18|251.68|249.18|251.57|249.07|0
1646975790000|2022-03-11 05:16:30|251.46|248.96|251.68|249.18|251.68|249.18|251.46|248.96|0
1646975800000|2022-03-11 05:16:40|251.46|248.96|251.68|249.18|251.68|249.18|251.46|248.96|0
1646975810000|2022-03-11 05:16:50|251.9|249.4|251.79|249.29|251.9|249.4|251.68|249.18|0
1646975820000|2022-03-11 05:17:00|251.68|249.18|251.68|249.18|251.68|249.18|251.68|249.18|0
1646975830000|2022-03-11 05:17:10|251.9|249.4|251.9|249.4|251.9|249.4|251.9|249.4|0
1646975850000|2022-03-11 05:17:30|251.68|249.18|251.46|248.96|251.68|249.18|251.46|248.96|0
1646975860000|2022-03-11 05:17:40|251.79|249.29|251.79|249.29|251.79|249.29|251.68|249.18|0
1646975870000|2022-03-11 05:17:50|251.68|249.18|251.68|249.18|251.68|249.18|251.68|249.18|0
1646975880000|2022-03-11 05:18:00|252.03|249.53|252.18|249.68|252.18|249.68|251.96|249.46|0
1646975890000|2022-03-11 05:18:10|251.84|249.34|252.18|249.68|252.18|249.68|251.84|249.34|0
1646975900000|2022-03-11 05:18:20|252.06|249.56|252.18|249.68|252.18|249.68|252.06|249.56|0
1646975910000|2022-03-11 05:18:30|252.28|249.78|252.39|249.89|252.39|249.89|252.06|249.56|0
1646975920000|2022-03-11 05:18:40|252.17|249.67|252.39|249.89|252.39|249.89|252.06|249.56|0
1646975930000|2022-03-11 05:18:50|252.61|250.11|252.61|250.11|252.61|250.11|252.61|250.11|0
1646975940000|2022-03-11 05:19:00|252.39|249.89|251.96|249.46|252.39|249.89|251.96|249.46|0
1646975950000|2022-03-11 05:19:10|252.17|249.67|252.17|249.67|252.17|249.67|252.17|249.67|0
1646975960000|2022-03-11 05:19:20|252.5|250|252.5|250|252.5|250|252.5|250|0
1646975970000|2022-03-11 05:19:30|252.61|250.11|252.06|249.56|252.61|250.11|252.06|249.56|0
1646975980000|2022-03-11 05:19:40|252.17|249.67|252.06|249.56|252.17|249.67|252.06|249.56|0
1646975990000|2022-03-11 05:19:50|251.95|249.45|251.95|249.45|251.95|249.45|251.95|249.45|0
1646976000000|2022-03-11 05:20:00|252.06|249.56|251.95|249.45|252.06|249.56|251.95|249.45|0
1646976010000|2022-03-11 05:20:10|252.17|249.67|252.17|249.67|252.17|249.67|252.17|249.67|0
1646976020000|2022-03-11 05:20:20|252.39|249.89|252.39|249.89|252.61|250.11|252.39|249.89|0
1646976030000|2022-03-11 05:20:30|252.28|249.78|252.28|249.78|252.28|249.78|252.28|249.78|0
1646976040000|2022-03-11 05:20:40|252.39|249.89|252.28|249.78|252.39|249.89|252.28|249.78|0
1646976050000|2022-03-11 05:20:50|252.17|249.67|252.49|249.99|252.61|250.11|252.17|249.67|0
1646976060000|2022-03-11 05:21:00|252.61|250.11|252.49|249.99|252.61|250.11|252.49|249.99|0
1646976070000|2022-03-11 05:21:10|251.95|249.45|252.17|249.67|252.17|249.67|251.73|249.23|0
1646976080000|2022-03-11 05:21:20|252.27|249.77|252.17|249.67|252.27|249.77|252.17|249.67|0
1646976090000|2022-03-11 05:21:30|251.73|249.23|251.73|249.23|251.73|249.23|251.73|249.23|0
1646976100000|2022-03-11 05:21:40|251.51|249.01|251.51|249.01|251.51|249.01|251.51|249.01|0
1646976110000|2022-03-11 05:21:50|251.95|249.45|252.17|249.67|252.17|249.67|251.95|249.45|0
1646976120000|2022-03-11 05:22:00|251.73|249.23|252.17|249.67|252.17|249.67|251.73|249.23|0
1646976130000|2022-03-11 05:22:10|252.05|249.55|252.17|249.67|252.17|249.67|252.05|249.55|0
1646976150000|2022-03-11 05:22:30|251.95|249.45|251.51|249.01|251.95|249.45|251.51|249.01|0
1646976160000|2022-03-11 05:22:40|251.4|248.9|251.73|249.23|251.73|249.23|251.4|248.9|0
1646976170000|2022-03-11 05:22:50|251.62|249.12|252.17|249.67|252.17|249.67|251.62|249.12|0
1646976180000|2022-03-11 05:23:00|252.05|249.55|252.05|249.55|252.05|249.55|252.05|249.55|0
1646976190000|2022-03-11 05:23:10|252.17|249.67|251.95|249.45|252.17|249.67|251.95|249.45|0
1646976200000|2022-03-11 05:23:20|252.05|249.55|251.95|249.45|252.05|249.55|251.95|249.45|0
1646976220000|2022-03-11 05:23:40|251.73|249.23|251.83|249.33|251.83|249.33|251.73|249.23|0
1646976230000|2022-03-11 05:23:50|251.61|249.11|251.29|248.79|251.61|249.11|251.29|248.79|0
1646976240000|2022-03-11 05:24:00|251.18|248.68|251.18|248.68|251.18|248.68|251.18|248.68|0
1646976250000|2022-03-11 05:24:10|251.07|248.57|250.85|248.35|251.07|248.57|250.85|248.35|0
1646976260000|2022-03-11 05:24:20|250.96|248.46|251.51|249.01|251.51|249.01|250.96|248.46|0
1646976270000|2022-03-11 05:24:30|251.61|249.11|251.61|249.11|251.61|249.11|251.61|249.11|0
1646976280000|2022-03-11 05:24:40|251.73|249.23|251.61|249.11|251.73|249.23|251.61|249.11|0
1646976290000|2022-03-11 05:24:50|251.73|249.23|251.83|249.33|251.83|249.33|251.72|249.22|0
1646976300000|2022-03-11 05:25:00|252.16|249.66|252.16|249.66|252.16|249.66|252.16|249.66|0
1646976330000|2022-03-11 05:25:30|252.38|249.88|252.38|249.88|252.38|249.88|252.38|249.88|0
1646976390000|2022-03-11 05:26:30|252.81|250.31|252.7|250.2|252.81|250.31|252.7|250.2|0
1646976400000|2022-03-11 05:26:40|252.48|249.98|252.59|250.09|252.59|250.09|252.38|249.88|0
1646976410000|2022-03-11 05:26:50|252.48|249.98|252.59|250.09|252.59|250.09|252.48|249.98|0
1646976420000|2022-03-11 05:27:00|252.81|250.31|252.81|250.31|252.81|250.31|252.81|250.31|0
1646976430000|2022-03-11 05:27:10|252.7|250.2|252.7|250.2|252.81|250.31|252.7|250.2|0
1646976440000|2022-03-11 05:27:20|252.81|250.31|252.7|250.2|252.81|250.31|252.7|250.2|0
1646976450000|2022-03-11 05:27:30|252.81|250.31|252.81|250.31|252.81|250.31|252.81|250.31|0
1646976460000|2022-03-11 05:27:40|253.03|250.53|253.03|250.53|253.03|250.53|252.81|250.31|0
1646976470000|2022-03-11 05:27:50|253.13|250.63|253.03|250.53|253.25|250.75|253.03|250.53|0
1646976480000|2022-03-11 05:28:00|253.13|250.63|253.13|250.63|253.25|250.75|253.03|250.53|0
1646976490000|2022-03-11 05:28:10|253.25|250.75|253.25|250.75|253.25|250.75|253.25|250.75|0
1646976500000|2022-03-11 05:28:20|253.35|250.85|253.68|251.18|253.9|251.4|253.35|250.85|0
1646976510000|2022-03-11 05:28:30|253.47|250.97|253.68|251.18|253.68|251.18|253.47|250.97|0
1646976520000|2022-03-11 05:28:40|253.79|251.29|253.68|251.18|253.79|251.29|253.68|251.18|0
1646976530000|2022-03-11 05:28:50|253.79|251.29|253.68|251.18|253.79|251.29|253.68|251.18|0
1646976540000|2022-03-11 05:29:00|253.57|251.07|253.03|250.53|253.57|251.07|253.03|250.53|0
1646976550000|2022-03-11 05:29:10|253.13|250.63|253.25|250.75|253.25|250.75|253.13|250.63|0
1646976560000|2022-03-11 05:29:20|253.24|250.74|253.24|250.74|253.24|250.74|253.03|250.53|0
1646976570000|2022-03-11 05:29:30|253.35|250.85|253.46|250.96|253.46|250.96|253.24|250.74|0
1646976580000|2022-03-11 05:29:40|253.9|251.4|253.46|250.96|253.9|251.4|253.46|250.96|0
1646976590000|2022-03-11 05:29:50|253.57|251.07|253.46|250.96|253.57|251.07|253.46|250.96|0
1646976600000|2022-03-11 05:30:00|253.68|251.18|253.68|251.18|253.9|251.4|253.68|251.18|0
1646976610000|2022-03-11 05:30:10|253.24|250.74|253.24|250.74|253.24|250.74|253.24|250.74|0
1646976620000|2022-03-11 05:30:20|253.35|250.85|253.35|250.85|253.35|250.85|253.24|250.74|0
1646976630000|2022-03-11 05:30:30|253.46|250.96|253.46|250.96|253.46|250.96|253.24|250.74|0
1646976640000|2022-03-11 05:30:40|253.68|251.18|253.78|251.28|253.78|251.28|253.57|251.07|0
1646976650000|2022-03-11 05:30:50|253.68|251.18|253.68|251.18|253.68|251.18|253.68|251.18|0
1646976660000|2022-03-11 05:31:00|253.46|250.96|253.57|251.07|253.68|251.18|253.46|250.96|0
1646976670000|2022-03-11 05:31:10|253.68|251.18|253.68|251.18|253.68|251.18|253.68|251.18|0
1646976680000|2022-03-11 05:31:20|253.56|251.06|253.56|251.06|253.68|251.18|253.56|251.06|0
1646976690000|2022-03-11 05:31:30|253.24|250.74|253.35|250.85|253.46|250.96|253.24|250.74|0
1646976700000|2022-03-11 05:31:40|253.46|250.96|253.46|250.96|253.68|251.18|253.46|250.96|0
1646976710000|2022-03-11 05:31:50|253.24|250.74|253.34|250.84|253.34|250.84|253.24|250.74|0
1646976720000|2022-03-11 05:32:00|253.46|250.96|252.8|250.3|253.46|250.96|252.8|250.3|0
1646976730000|2022-03-11 05:32:10|252.91|250.41|253.02|250.52|253.02|250.52|252.91|250.41|0
1646976740000|2022-03-11 05:32:20|252.91|250.41|252.8|250.3|252.91|250.41|252.8|250.3|0
1646976750000|2022-03-11 05:32:30|253.02|250.52|253.89|251.39|253.89|251.39|252.91|250.41|0
1646976760000|2022-03-11 05:32:40|254|251.5|254.11|251.61|254.11|251.61|254|251.5|0
1646976770000|2022-03-11 05:32:50|254.33|251.83|253.78|251.28|254.33|251.83|253.67|251.17|0
1646976780000|2022-03-11 05:33:00|253.89|251.39|254.11|251.61|254.11|251.61|253.89|251.39|0
1646976790000|2022-03-11 05:33:10|254.33|251.83|254.44|251.94|254.44|251.94|254.33|251.83|0
1646976800000|2022-03-11 05:33:20|254.55|252.05|254.77|252.27|254.77|252.27|254.44|251.94|0
1646976810000|2022-03-11 05:33:30|254.99|252.49|255.43|252.93|255.43|252.93|254.99|252.49|0
1646976840000|2022-03-11 05:34:00|255.53|253.03|256.3|253.8|256.52|254.02|255.53|253.03|0
1646976850000|2022-03-11 05:34:10|256.52|254.02|256.41|253.91|256.52|254.02|256.41|253.91|0
1646976860000|2022-03-11 05:34:20|256.3|253.8|256.52|254.02|256.52|254.02|256.3|253.8|0
1646976870000|2022-03-11 05:34:30|256.74|254.24|256.52|254.02|256.74|254.24|256.41|253.91|0
1646976880000|2022-03-11 05:34:40|256.74|254.24|256.96|254.46|257.07|254.57|256.74|254.24|0
1646976890000|2022-03-11 05:34:50|256.74|254.24|256.85|254.35|256.96|254.46|256.74|254.24|0
1646976900000|2022-03-11 05:35:00|256.96|254.46|256.52|254.02|256.96|254.46|256.52|254.02|0
1646976910000|2022-03-11 05:35:10|256.41|253.91|256.3|253.8|256.52|254.02|256.3|253.8|0
1646976920000|2022-03-11 05:35:20|256.52|254.02|256.41|253.91|256.63|254.13|256.41|253.91|0
1646976930000|2022-03-11 05:35:30|256.3|253.8|256.3|253.8|256.3|253.8|256.3|253.8|0
1646976940000|2022-03-11 05:35:40|256.4|253.9|256.4|253.9|256.4|253.9|256.4|253.9|0
1646976950000|2022-03-11 05:35:50|256.52|254.02|256.18|253.68|256.52|254.02|256.08|253.58|0
1646976960000|2022-03-11 05:36:00|256.08|253.58|256.3|253.8|256.3|253.8|255.86|253.36|0
1646976970000|2022-03-11 05:36:10|256.18|253.68|256.3|253.8|256.3|253.8|256.18|253.68|0
1646976980000|2022-03-11 05:36:20|256.52|254.02|256.08|253.58|256.52|254.02|256.08|253.58|0
1646976990000|2022-03-11 05:36:30|255.96|253.46|256.08|253.58|256.08|253.58|255.96|253.46|0
1646977000000|2022-03-11 05:36:40|256.3|253.8|256.3|253.8|256.3|253.8|256.08|253.58|0
1646977020000|2022-03-11 05:37:00|256.52|254.02|256.52|254.02|256.52|254.02|256.52|254.02|0
1646977040000|2022-03-11 05:37:20|256.62|254.12|256.95|254.45|256.95|254.45|256.62|254.12|0
1646977050000|2022-03-11 05:37:30|257.17|254.67|257.28|254.78|257.28|254.78|257.17|254.67|0
1646977060000|2022-03-11 05:37:40|257.17|254.67|257.17|254.67|257.17|254.67|257.17|254.67|0
1646977070000|2022-03-11 05:37:50|257.39|254.89|258.27|255.77|258.27|255.77|257.39|254.89|0
1646977080000|2022-03-11 05:38:00|258.49|255.99|258.49|255.99|258.49|255.99|258.49|255.99|0
1646977090000|2022-03-11 05:38:10|258.71|256.21|259.37|256.87|259.37|256.87|258.71|256.21|0
1646977100000|2022-03-11 05:38:20|259.48|256.98|259.7|257.2|259.7|257.2|259.48|256.98|0
1646977110000|2022-03-11 05:38:30|259.59|257.09|259.81|257.31|259.81|257.31|259.59|257.09|0
1646977120000|2022-03-11 05:38:40|260.25|257.75|260.7|258.2|260.7|258.2|260.25|257.75|0
1646977130000|2022-03-11 05:38:50|260.58|258.08|260.58|258.08|260.58|258.08|260.58|258.08|0
1646977140000|2022-03-11 05:39:00|260.7|258.2|262.46|259.96|262.46|259.96|260.7|258.2|0
1646977150000|2022-03-11 05:39:10|261.91|259.41|262.02|259.52|262.35|259.85|261.91|259.41|0
1646977160000|2022-03-11 05:39:20|261.9|259.4|261.46|258.96|261.9|259.4|261.46|258.96|0
1646977170000|2022-03-11 05:39:30|261.58|259.08|261.14|258.64|261.58|259.08|261.14|258.64|0
1646977180000|2022-03-11 05:39:40|260.91|258.41|261.13|258.63|261.36|258.86|260.91|258.41|0
1646977190000|2022-03-11 05:39:50|261.24|258.74|262.24|259.74|262.24|259.74|261.24|258.74|0
1646977200000|2022-03-11 05:40:00|261.58|259.08|262.02|259.52|262.12|259.62|261.58|259.08|0
1646977210000|2022-03-11 05:40:10|262.35|259.85|261.8|259.3|262.35|259.85|261.8|259.3|0
1646977220000|2022-03-11 05:40:20|262.02|259.52|262.46|259.96|262.46|259.96|262.02|259.52|0
1646977230000|2022-03-11 05:40:30|262.24|259.74|262.34|259.84|262.34|259.84|262.24|259.74|0
1646977240000|2022-03-11 05:40:40|262.46|259.96|262.34|259.84|262.46|259.96|261.8|259.3|0
1646977250000|2022-03-11 05:40:50|262.24|259.74|262.02|259.52|262.24|259.74|262.02|259.52|0
1646977260000|2022-03-11 05:41:00|261.9|259.4|262.02|259.52|262.02|259.52|261.8|259.3|0
1646977270000|2022-03-11 05:41:10|261.79|259.29|261.46|258.96|261.9|259.4|261.46|258.96|0
1646977280000|2022-03-11 05:41:20|261.35|258.85|261.02|258.52|261.35|258.85|261.02|258.52|0
1646977290000|2022-03-11 05:41:30|261.13|258.63|260.8|258.3|261.13|258.63|260.8|258.3|0
1646977300000|2022-03-11 05:41:40|260.47|257.97|260.47|257.97|260.47|257.97|260.35|257.85|0
1646977310000|2022-03-11 05:41:50|260.57|258.07|260.69|258.19|260.69|258.19|260.57|258.07|0
1646977320000|2022-03-11 05:42:00|260.91|258.41|260.91|258.41|261.02|258.52|260.91|258.41|0
1646977330000|2022-03-11 05:42:10|260.69|258.19|260.79|258.29|260.91|258.41|260.69|258.19|0
1646977340000|2022-03-11 05:42:20|260.69|258.19|260.69|258.19|260.69|258.19|260.69|258.19|0
1646977350000|2022-03-11 05:42:30|260.91|258.41|261.01|258.51|261.01|258.51|260.91|258.41|0
1646977360000|2022-03-11 05:42:40|260.91|258.41|260.79|258.29|260.91|258.41|260.69|258.19|0
1646977370000|2022-03-11 05:42:50|260.91|258.41|260.69|258.19|260.91|258.41|260.69|258.19|0
1646977380000|2022-03-11 05:43:00|260.47|257.97|260.25|257.75|260.47|257.97|260.25|257.75|0
1646977400000|2022-03-11 05:43:20|260.24|257.74|260.24|257.74|260.24|257.74|260.24|257.74|0
1646977410000|2022-03-11 05:43:30|260.47|257.97|260.91|258.41|260.91|258.41|260.47|257.97|0
1646977420000|2022-03-11 05:43:40|261.13|258.63|261.13|258.63|261.13|258.63|261.13|258.63|0
1646977430000|2022-03-11 05:43:50|260.91|258.41|260.91|258.41|261.13|258.63|260.91|258.41|0
1646977440000|2022-03-11 05:44:00|260.68|258.18|260.79|258.29|260.79|258.29|260.46|257.96|0
1646977450000|2022-03-11 05:44:10|260.68|258.18|260.46|257.96|260.68|258.18|260.35|257.85|0
1646977460000|2022-03-11 05:44:20|260.68|258.18|260.68|258.18|260.68|258.18|260.68|258.18|0
1646977470000|2022-03-11 05:44:30|260.57|258.07|260.46|257.96|260.57|258.07|260.46|257.96|0
1646977480000|2022-03-11 05:44:40|260.57|258.07|260.68|258.18|260.68|258.18|260.57|258.07|0
1646977490000|2022-03-11 05:44:50|260.57|258.07|260.24|257.74|260.57|258.07|260.24|257.74|0
1646977510000|2022-03-11 05:45:10|260.46|257.96|260.35|257.85|260.46|257.96|260.35|257.85|0
1646977520000|2022-03-11 05:45:20|260.46|257.96|260.46|257.96|260.46|257.96|260.46|257.96|0
1646977530000|2022-03-11 05:45:30|260.35|257.85|260.46|257.96|260.46|257.96|260.35|257.85|0
1646977540000|2022-03-11 05:45:40|260.35|257.85|260.24|257.74|260.46|257.96|260.24|257.74|0
1646977550000|2022-03-11 05:45:50|260.46|257.96|260.46|257.96|260.46|257.96|260.46|257.96|0
1646977560000|2022-03-11 05:46:00|260.68|258.18|260.79|258.29|260.79|258.29|260.46|257.96|0
1646977570000|2022-03-11 05:46:10|261.34|258.84|260.68|258.18|261.34|258.84|260.68|258.18|0
1646977580000|2022-03-11 05:46:20|260.79|258.29|260.79|258.29|260.79|258.29|260.79|258.29|0
1646977590000|2022-03-11 05:46:30|260.9|258.4|260.9|258.4|260.9|258.4|260.9|258.4|0
1646977600000|2022-03-11 05:46:40|261.12|258.62|261.34|258.84|261.34|258.84|261.12|258.62|0
1646977610000|2022-03-11 05:46:50|261.45|258.95|261.56|259.06|261.56|259.06|261.34|258.84|0
1646977620000|2022-03-11 05:47:00|261.67|259.17|261.56|259.06|261.67|259.17|261.56|259.06|0
1646977630000|2022-03-11 05:47:10|261.67|259.17|261.78|259.28|261.78|259.28|261.56|259.06|0
1646977640000|2022-03-11 05:47:20|261.56|259.06|261.67|259.17|261.67|259.17|261.56|259.06|0
1646977650000|2022-03-11 05:47:30|261.56|259.06|261.56|259.06|261.56|259.06|261.56|259.06|0
1646977660000|2022-03-11 05:47:40|261.78|259.28|261.78|259.28|261.78|259.28|261.78|259.28|0
1646977670000|2022-03-11 05:47:50|262|259.5|262|259.5|262|259.5|262|259.5|0
1646977680000|2022-03-11 05:48:00|261.78|259.28|261.78|259.28|261.78|259.28|261.78|259.28|0
1646977690000|2022-03-11 05:48:10|261.56|259.06|261.78|259.28|261.78|259.28|261.56|259.06|0
1646977700000|2022-03-11 05:48:20|261.89|259.39|262|259.5|262|259.5|261.89|259.39|0
1646977710000|2022-03-11 05:48:30|262.22|259.72|262.22|259.72|262.22|259.72|262.22|259.72|0
1646977720000|2022-03-11 05:48:40|262.66|260.16|262.66|260.16|262.66|260.16|262.66|260.16|0
1646977730000|2022-03-11 05:48:50|262.44|259.94|262.66|260.16|262.66|260.16|262.44|259.94|0
1646977740000|2022-03-11 05:49:00|262.55|260.05|262.66|260.16|262.66|260.16|262.55|260.05|0
1646977750000|2022-03-11 05:49:10|262.55|260.05|262.22|259.72|262.55|260.05|262|259.5|0
1646977760000|2022-03-11 05:49:20|262.44|259.94|262.66|260.16|262.66|260.16|262.44|259.94|0
1646977780000|2022-03-11 05:49:40|262.88|260.38|262.88|260.38|262.88|260.38|262.88|260.38|0
1646977790000|2022-03-11 05:49:50|262.66|260.16|262.44|259.94|262.66|260.16|262.44|259.94|0
1646977800000|2022-03-11 05:50:00|262.66|260.16|262.66|260.16|262.88|260.38|262.66|260.16|0
1646977810000|2022-03-11 05:50:10|262.22|259.72|262.22|259.72|262.22|259.72|262|259.5|0
1646977820000|2022-03-11 05:50:20|262.44|259.94|262.22|259.72|262.55|260.05|262.22|259.72|0
1646977830000|2022-03-11 05:50:30|262.32|259.82|262.44|259.94|262.44|259.94|262.32|259.82|0
1646977840000|2022-03-11 05:50:40|262.66|260.16|262.44|259.94|262.66|260.16|262.44|259.94|0
1646977850000|2022-03-11 05:50:50|262.32|259.82|262.66|260.16|262.66|260.16|262.32|259.82|0
1646977860000|2022-03-11 05:51:00|263.1|260.6|262.77|260.27|263.1|260.6|262.66|260.16|0
1646977870000|2022-03-11 05:51:10|262.99|260.49|263.1|260.6|263.1|260.6|262.99|260.49|0
1646977880000|2022-03-11 05:51:20|263.21|260.71|263.32|260.82|263.32|260.82|263.21|260.71|0
1646977890000|2022-03-11 05:51:30|263.54|261.04|263.77|261.27|263.77|261.27|263.54|261.04|0
1646977900000|2022-03-11 05:51:40|263.99|261.49|264.21|261.71|264.21|261.71|263.99|261.49|0
1646977910000|2022-03-11 05:51:50|264.43|261.93|265.32|262.82|265.32|262.82|264.43|261.93|0
1646977920000|2022-03-11 05:52:00|265.76|263.26|264.87|262.37|265.98|263.48|264.87|262.37|0
1646977930000|2022-03-11 05:52:10|264.76|262.26|263.99|261.49|264.76|262.26|263.99|261.49|0
1646977940000|2022-03-11 05:52:20|264.09|261.59|263.99|261.49|264.09|261.59|263.99|261.49|0
1646977950000|2022-03-11 05:52:30|263.98|261.48|263.98|261.48|264.09|261.59|263.98|261.48|0
1646977960000|2022-03-11 05:52:40|263.87|261.37|263.87|261.37|263.87|261.37|263.76|261.26|0
1646977970000|2022-03-11 05:52:50|264.09|261.59|264.21|261.71|264.21|261.71|264.09|261.59|0
1646977980000|2022-03-11 05:53:00|263.98|261.48|263.98|261.48|264.09|261.59|263.98|261.48|0
1646977990000|2022-03-11 05:53:10|263.87|261.37|263.76|261.26|263.87|261.37|263.76|261.26|0
1646978000000|2022-03-11 05:53:20|263.87|261.37|263.76|261.26|263.98|261.48|263.76|261.26|0
1646978010000|2022-03-11 05:53:30|263.54|261.04|263.54|261.04|263.76|261.26|263.54|261.04|0
1646978020000|2022-03-11 05:53:40|263.87|261.37|263.54|261.04|263.87|261.37|263.54|261.04|0
1646978030000|2022-03-11 05:53:50|263.76|261.26|263.65|261.15|263.76|261.26|263.54|261.04|0
1646978040000|2022-03-11 05:54:00|263.76|261.26|263.76|261.26|263.87|261.37|263.76|261.26|0
1646978050000|2022-03-11 05:54:10|263.98|261.48|263.76|261.26|263.98|261.48|263.76|261.26|0
1646978060000|2022-03-11 05:54:20|263.87|261.37|263.87|261.37|263.98|261.48|263.87|261.37|0
1646978070000|2022-03-11 05:54:30|264.2|261.7|264.2|261.7|264.2|261.7|264.2|261.7|0
1646978080000|2022-03-11 05:54:40|264.42|261.92|264.2|261.7|264.42|261.92|264.2|261.7|0
1646978090000|2022-03-11 05:54:50|264.42|261.92|265.64|263.14|265.64|263.14|264.42|261.92|0
1646978100000|2022-03-11 05:55:00|266.3|263.8|266.42|263.92|266.53|264.03|266.3|263.8|0
1646978110000|2022-03-11 05:55:10|266.64|264.14|267.31|264.81|267.31|264.81|266.42|263.92|0
1646978120000|2022-03-11 05:55:20|267.19|264.69|267.09|264.59|267.19|264.69|267.09|264.59|0
1646978130000|2022-03-11 05:55:30|266.86|264.36|267.09|264.59|267.09|264.59|266.86|264.36|0
1646978140000|2022-03-11 05:55:40|267.19|264.69|266.97|264.47|267.31|264.81|266.97|264.47|0
1646978150000|2022-03-11 05:55:50|266.86|264.36|267.31|264.81|267.53|265.03|266.86|264.36|0
1646978160000|2022-03-11 05:56:00|267.53|265.03|267.53|265.03|267.53|265.03|267.53|265.03|0
1646978170000|2022-03-11 05:56:10|267.41|264.91|267.41|264.91|267.53|265.03|267.31|264.81|0
1646978180000|2022-03-11 05:56:20|267.53|265.03|267.41|264.91|267.53|265.03|267.41|264.91|0
1646978190000|2022-03-11 05:56:30|267.53|265.03|267.53|265.03|267.53|265.03|267.41|264.91|0
1646978200000|2022-03-11 05:56:40|267.41|264.91|267.75|265.25|267.75|265.25|267.31|264.81|0
1646978210000|2022-03-11 05:56:50|267.41|264.91|267.31|264.81|267.41|264.91|267.31|264.81|0
1646978220000|2022-03-11 05:57:00|267.19|264.69|267.63|265.13|267.63|265.13|267.19|264.69|0
1646978230000|2022-03-11 05:57:10|267.75|265.25|268.08|265.58|268.08|265.58|267.75|265.25|0
1646978240000|2022-03-11 05:57:20|268.2|265.7|268.19|265.69|268.2|265.7|268.19|265.69|0
1646978250000|2022-03-11 05:57:30|268.3|265.8|268.64|266.14|268.75|266.25|268.3|265.8|0
1646978260000|2022-03-11 05:57:40|269.09|266.59|268.75|266.25|269.09|266.59|268.64|266.14|0
1646978270000|2022-03-11 05:57:50|268.64|266.14|269.31|266.81|269.31|266.81|268.64|266.14|0
1646978280000|2022-03-11 05:58:00|269.53|267.03|269.53|267.03|269.53|267.03|269.31|266.81|0
1646978290000|2022-03-11 05:58:10|269.75|267.25|269.64|267.14|269.75|267.25|269.64|267.14|0
1646978300000|2022-03-11 05:58:20|269.75|267.25|269.75|267.25|269.75|267.25|269.75|267.25|0
1646978310000|2022-03-11 05:58:30|269.86|267.36|269.41|266.91|269.98|267.48|269.41|266.91|0
1646978320000|2022-03-11 05:58:40|269.53|267.03|269.75|267.25|269.75|267.25|269.53|267.03|0
1646978330000|2022-03-11 05:58:50|269.86|267.36|269.86|267.36|269.97|267.47|269.75|267.25|0
1646978340000|2022-03-11 05:59:00|269.97|267.47|269.86|267.36|269.97|267.47|269.86|267.36|0
1646978350000|2022-03-11 05:59:10|270.08|267.58|269.41|266.91|270.08|267.58|269.41|266.91|0
1646978360000|2022-03-11 05:59:20|269.31|266.81|269.19|266.69|269.31|266.81|269.19|266.69|0
1646978370000|2022-03-11 05:59:30|269.3|266.8|269.08|266.58|269.3|266.8|269.08|266.58|0
1646978380000|2022-03-11 05:59:40|268.86|266.36|267.97|265.47|268.86|266.36|267.97|265.47|0
1646978390000|2022-03-11 05:59:50|268.19|265.69|267.75|265.25|268.19|265.69|267.63|265.13|0
1646978400000|2022-03-11 06:00:00|267.52|265.02|266.86|264.36|267.52|265.02|266.74|264.24|0
1646978410000|2022-03-11 06:00:10|266.07|263.57|266.41|263.91|266.41|263.91|265.97|263.47|0
1646978420000|2022-03-11 06:00:20|265.97|263.47|265.52|263.02|265.97|263.47|265.52|263.02|0
1646978430000|2022-03-11 06:00:30|265.63|263.13|266.52|264.02|266.52|264.02|265.63|263.13|0
1646978440000|2022-03-11 06:00:40|266.63|264.13|266.52|264.02|266.63|264.13|266.29|263.79|0
1646978450000|2022-03-11 06:00:50|266.63|264.13|266.41|263.91|266.63|264.13|266.41|263.91|0
1646978460000|2022-03-11 06:01:00|266.19|263.69|265.96|263.46|266.19|263.69|265.96|263.46|0
1646978470000|2022-03-11 06:01:10|265.85|263.35|265.85|263.35|265.85|263.35|265.85|263.35|0
1646978480000|2022-03-11 06:01:20|266.19|263.69|267.3|264.8|267.3|264.8|266.19|263.69|0
1646978490000|2022-03-11 06:01:30|267.74|265.24|267.96|265.46|267.96|265.46|267.74|265.24|0
1646978500000|2022-03-11 06:01:40|268.19|265.69|268.19|265.69|268.19|265.69|268.19|265.69|0
1646978510000|2022-03-11 06:01:50|266.74|264.24|267.63|265.13|267.63|265.13|266.74|264.24|0
1646978520000|2022-03-11 06:02:00|267.74|265.24|267.52|265.02|268.07|265.57|267.52|265.02|0
1646978530000|2022-03-11 06:02:10|267.96|265.46|267.96|265.46|267.96|265.46|267.3|264.8|0
1646978540000|2022-03-11 06:02:20|268.07|265.57|268.07|265.57|268.07|265.57|267.96|265.46|0
1646978550000|2022-03-11 06:02:30|267.96|265.46|267.96|265.46|267.96|265.46|267.85|265.35|0
1646978560000|2022-03-11 06:02:40|268.07|265.57|268.41|265.91|268.41|265.91|268.07|265.57|0
1646978570000|2022-03-11 06:02:50|269.08|266.58|269.08|266.58|269.08|266.58|268.85|266.35|0
1646978580000|2022-03-11 06:03:00|269.3|266.8|269.74|267.24|269.74|267.24|269.3|266.8|0
1646978590000|2022-03-11 06:03:10|269.63|267.13|269.63|267.13|269.74|267.24|269.63|267.13|0
1646978600000|2022-03-11 06:03:20|269.52|267.02|269.4|266.9|269.52|267.02|269.3|266.8|0
1646978610000|2022-03-11 06:03:30|269.3|266.8|269.74|267.24|269.74|267.24|269.3|266.8|0
1646978620000|2022-03-11 06:03:40|269.63|267.13|269.74|267.24|269.74|267.24|269.63|267.13|0
1646978630000|2022-03-11 06:03:50|269.97|267.47|270.41|267.91|270.41|267.91|269.97|267.47|0
1646978650000|2022-03-11 06:04:10|270.19|267.69|270.96|268.46|271.19|268.69|270.19|267.69|0
1646978660000|2022-03-11 06:04:20|270.86|268.36|270.96|268.46|270.96|268.46|270.86|268.36|0
1646978670000|2022-03-11 06:04:30|271.63|269.13|271.63|269.13|271.75|269.25|271.63|269.13|0
1646978680000|2022-03-11 06:04:40|271.86|269.36|272.42|269.92|272.42|269.92|271.86|269.36|0
1646978690000|2022-03-11 06:04:50|272.17|270.17|271.95|269.95|272.17|270.17|271.95|269.95|0
1646978700000|2022-03-11 06:05:00|271.72|269.72|271.5|269.5|271.72|269.72|271.28|269.28|0
1646978710000|2022-03-11 06:05:10|271.38|269.38|271.83|269.83|271.83|269.83|271.38|269.38|0
1646978720000|2022-03-11 06:05:20|272.17|270.17|271.95|269.95|272.17|270.17|271.95|269.95|0
1646978730000|2022-03-11 06:05:30|272.05|270.05|272.17|270.17|272.17|270.17|272.05|270.05|0
1646978750000|2022-03-11 06:05:50|271.94|269.94|271.94|269.94|271.94|269.94|271.94|269.94|0
1646978760000|2022-03-11 06:06:00|272.17|270.17|271.94|269.94|272.28|270.28|271.72|269.72|0
1646978770000|2022-03-11 06:06:10|271.72|269.72|271.83|269.83|271.83|269.83|271.72|269.72|0
1646978780000|2022-03-11 06:06:20|271.94|269.94|272.05|270.05|272.05|270.05|271.94|269.94|0
1646978790000|2022-03-11 06:06:30|272.27|270.27|272.95|270.95|273.06|271.06|272.27|270.27|0
1646978800000|2022-03-11 06:06:40|272.84|270.84|272.61|270.61|272.84|270.84|272.39|270.39|0
1646978810000|2022-03-11 06:06:50|272.39|270.39|272.61|270.61|272.61|270.61|272.39|270.39|0
1646978820000|2022-03-11 06:07:00|272.39|270.39|273.06|271.06|273.06|271.06|272.39|270.39|0
1646978830000|2022-03-11 06:07:10|273.17|271.17|273.51|271.51|273.51|271.51|273.17|271.17|0
1646978840000|2022-03-11 06:07:20|273.96|271.96|274.4|272.4|274.4|272.4|273.96|271.96|0
1646978850000|2022-03-11 06:07:30|274.18|272.18|274.06|272.06|274.4|272.4|273.96|271.96|0
1646978860000|2022-03-11 06:07:40|274.18|272.18|274.18|272.18|274.18|272.18|274.18|272.18|0
1646978870000|2022-03-11 06:07:50|274.63|272.63|274.63|272.63|274.85|272.85|274.63|272.63|0
1646978880000|2022-03-11 06:08:00|274.29|272.29|274.06|272.06|274.4|272.4|274.06|272.06|0
1646978890000|2022-03-11 06:08:10|273.73|271.73|273.06|271.06|273.73|271.73|273.06|271.06|0
1646978900000|2022-03-11 06:08:20|272.61|270.61|272.61|270.61|272.61|270.61|272.49|270.49|0
1646978910000|2022-03-11 06:08:30|272.72|270.72|272.72|270.72|272.72|270.72|272.61|270.61|0
1646978920000|2022-03-11 06:08:40|272.39|270.39|272.39|270.39|272.39|270.39|272.27|270.27|0
1646978930000|2022-03-11 06:08:50|272.49|270.49|272.39|270.39|272.49|270.49|272.39|270.39|0
1646978940000|2022-03-11 06:09:00|272.61|270.61|273.16|271.16|273.16|271.16|272.61|270.61|0
1646978950000|2022-03-11 06:09:10|273.06|271.06|272.83|270.83|273.06|271.06|272.83|270.83|0
1646978960000|2022-03-11 06:09:20|272.94|270.94|273.06|271.06|273.28|271.28|272.94|270.94|0
1646978970000|2022-03-11 06:09:30|273.28|271.28|273.06|271.06|273.28|271.28|273.06|271.06|0
1646978980000|2022-03-11 06:09:40|273.28|271.28|273.28|271.28|273.28|271.28|273.16|271.16|0
1646978990000|2022-03-11 06:09:50|273.16|271.16|273.28|271.28|273.28|271.28|273.16|271.16|0
1646979000000|2022-03-11 06:10:00|273.06|271.06|272.94|270.94|273.06|271.06|272.61|270.61|0
1646979010000|2022-03-11 06:10:10|272.83|270.83|272.83|270.83|272.83|270.83|272.61|270.61|0
1646979020000|2022-03-11 06:10:20|272.61|270.61|272.38|270.38|272.61|270.61|272.38|270.38|0
1646979030000|2022-03-11 06:10:30|272.61|270.61|272.61|270.61|272.61|270.61|272.61|270.61|0
1646979040000|2022-03-11 06:10:40|272.83|270.83|272.61|270.61|272.83|270.83|272.61|270.61|0
1646979050000|2022-03-11 06:10:50|272.38|270.38|272.61|270.61|272.61|270.61|272.38|270.38|0
1646979060000|2022-03-11 06:11:00|272.83|270.83|273.05|271.05|273.05|271.05|272.83|270.83|0
1646979070000|2022-03-11 06:11:10|272.94|270.94|272.94|270.94|272.94|270.94|272.94|270.94|0
1646979080000|2022-03-11 06:11:20|272.83|270.83|272.94|270.94|272.94|270.94|272.83|270.83|0
1646979090000|2022-03-11 06:11:30|273.05|271.05|272.94|270.94|273.05|271.05|272.94|270.94|0
1646979100000|2022-03-11 06:11:40|272.83|270.83|272.94|270.94|272.94|270.94|272.83|270.83|0
1646979110000|2022-03-11 06:11:50|272.83|270.83|273.05|271.05|273.05|271.05|272.83|270.83|0
1646979120000|2022-03-11 06:12:00|273.28|271.28|273.38|271.38|273.38|271.38|273.28|271.28|0
1646979130000|2022-03-11 06:12:10|273.5|271.5|273.72|271.72|273.72|271.72|273.5|271.5|0
1646979140000|2022-03-11 06:12:20|273.83|271.83|273.72|271.72|273.83|271.83|273.72|271.72|0
1646979150000|2022-03-11 06:12:30|273.83|271.83|273.95|271.95|273.95|271.95|273.72|271.72|0
1646979160000|2022-03-11 06:12:40|273.83|271.83|274.05|272.05|274.05|272.05|273.83|271.83|0
1646979170000|2022-03-11 06:12:50|274.17|272.17|274.39|272.39|274.39|272.39|274.17|272.17|0
1646979180000|2022-03-11 06:13:00|274.28|272.28|274.62|272.62|274.62|272.62|274.28|272.28|0
1646979190000|2022-03-11 06:13:10|274.73|272.73|274.39|272.39|274.73|272.73|274.39|272.39|0
1646979200000|2022-03-11 06:13:20|273.95|271.95|274.05|272.05|274.05|272.05|273.94|271.94|0
1646979210000|2022-03-11 06:13:30|274.17|272.17|273.94|271.94|274.17|272.17|273.83|271.83|0
1646979220000|2022-03-11 06:13:40|273.83|271.83|273.83|271.83|273.94|271.94|273.83|271.83|0
1646979230000|2022-03-11 06:13:50|273.94|271.94|273.72|271.72|273.94|271.94|273.72|271.72|0
1646979240000|2022-03-11 06:14:00|273.83|271.83|273.05|271.05|273.83|271.83|272.93|270.93|0
1646979250000|2022-03-11 06:14:10|273.27|271.27|273.27|271.27|273.27|271.27|273.27|271.27|0
1646979260000|2022-03-11 06:14:20|273.5|271.5|273.27|271.27|273.72|271.72|273.27|271.27|0
1646979270000|2022-03-11 06:14:30|273.49|271.49|273.27|271.27|273.49|271.49|273.27|271.27|0
1646979290000|2022-03-11 06:14:50|273.49|271.49|273.49|271.49|273.49|271.49|273.49|271.49|0
1646979300000|2022-03-11 06:15:00|273.72|271.72|273.49|271.49|273.72|271.72|273.49|271.49|0
1646979310000|2022-03-11 06:15:10|273.72|271.72|273.27|271.27|273.72|271.72|273.27|271.27|0
1646979320000|2022-03-11 06:15:20|273.38|271.38|273.05|271.05|273.38|271.38|273.05|271.05|0
1646979330000|2022-03-11 06:15:30|272.82|270.82|273.04|271.04|273.04|271.04|272.82|270.82|0
1646979340000|2022-03-11 06:15:40|272.93|270.93|273.04|271.04|273.04|271.04|272.93|270.93|0
1646979350000|2022-03-11 06:15:50|273.15|271.15|273.15|271.15|273.15|271.15|273.15|271.15|0
1646979360000|2022-03-11 06:16:00|273.04|271.04|273.15|271.15|273.15|271.15|273.04|271.04|0
1646979370000|2022-03-11 06:16:10|273.27|271.27|273.27|271.27|273.27|271.27|273.27|271.27|0
1646979380000|2022-03-11 06:16:20|273.49|271.49|273.04|271.04|273.49|271.49|273.04|271.04|0
1646979390000|2022-03-11 06:16:30|272.93|270.93|272.93|270.93|273.04|271.04|272.93|270.93|0
1646979400000|2022-03-11 06:16:40|272.82|270.82|272.93|270.93|273.04|271.04|272.82|270.82|0
1646979410000|2022-03-11 06:16:50|272.82|270.82|273.04|271.04|273.04|271.04|272.82|270.82|0
1646979420000|2022-03-11 06:17:00|272.93|270.93|272.93|270.93|272.93|270.93|272.82|270.82|0
1646979430000|2022-03-11 06:17:10|272.82|270.82|272.82|270.82|272.82|270.82|272.82|270.82|0
1646979450000|2022-03-11 06:17:30|272.93|270.93|272.59|270.59|272.93|270.93|272.59|270.59|0
1646979470000|2022-03-11 06:17:50|272.7|270.7|272.59|270.59|272.7|270.7|272.59|270.59|0
1646979480000|2022-03-11 06:18:00|272.82|270.82|272.82|270.82|272.82|270.82|272.82|270.82|0
1646979490000|2022-03-11 06:18:10|272.92|270.92|273.71|271.71|273.71|271.71|272.92|270.92|0
1646979500000|2022-03-11 06:18:20|273.6|271.6|273.6|271.6|273.71|271.71|273.49|271.49|0
1646979510000|2022-03-11 06:18:30|273.59|271.59|273.82|271.82|273.82|271.82|273.59|271.59|0
1646979520000|2022-03-11 06:18:40|273.71|271.71|274.83|272.83|274.83|272.83|273.71|271.71|0
1646979530000|2022-03-11 06:18:50|275.06|273.06|275.28|273.28|275.28|273.28|275.06|273.06|0
1646979540000|2022-03-11 06:19:00|275.5|273.5|275.73|273.73|275.73|273.73|275.5|273.5|0
1646979550000|2022-03-11 06:19:10|275.5|273.5|275.28|273.28|275.5|273.5|275.28|273.28|0
1646979560000|2022-03-11 06:19:20|275.05|273.05|274.61|272.61|275.05|273.05|274.61|272.61|0
1646979570000|2022-03-11 06:19:30|274.83|272.83|275.16|273.16|275.16|273.16|274.83|272.83|0
1646979580000|2022-03-11 06:19:40|275.05|273.05|274.83|272.83|275.05|273.05|274.83|272.83|0
1646979590000|2022-03-11 06:19:50|274.61|272.61|274.38|272.38|274.61|272.61|274.38|272.38|0
1646979600000|2022-03-11 06:20:00|274.71|272.71|274.94|272.94|275.05|273.05|274.71|272.71|0
1646979610000|2022-03-11 06:20:10|274.83|272.83|275.05|273.05|275.05|273.05|274.83|272.83|0
1646979620000|2022-03-11 06:20:20|274.83|272.83|275.05|273.05|275.05|273.05|274.83|272.83|0
1646979630000|2022-03-11 06:20:30|274.71|272.71|274.83|272.83|274.94|272.94|274.71|272.71|0
1646979640000|2022-03-11 06:20:40|274.94|272.94|274.83|272.83|275.05|273.05|274.83|272.83|0
1646979650000|2022-03-11 06:20:50|275.05|273.05|275.05|273.05|275.05|273.05|274.94|272.94|0
1646979660000|2022-03-11 06:21:00|274.94|272.94|274.83|272.83|274.94|272.94|274.71|272.71|0
1646979670000|2022-03-11 06:21:10|274.71|272.71|274.71|272.71|274.83|272.83|274.71|272.71|0
1646979680000|2022-03-11 06:21:20|274.83|272.83|274.71|272.71|274.83|272.83|274.71|272.71|0
1646979690000|2022-03-11 06:21:30|274.83|272.83|274.71|272.71|274.83|272.83|274.71|272.71|0
1646979700000|2022-03-11 06:21:40|274.83|272.83|274.93|272.93|275.05|273.05|274.83|272.83|0
1646979710000|2022-03-11 06:21:50|274.83|272.83|274.71|272.71|274.83|272.83|274.71|272.71|0
1646979720000|2022-03-11 06:22:00|274.83|272.83|274.83|272.83|274.83|272.83|274.71|272.71|0
1646979730000|2022-03-11 06:22:10|274.93|272.93|274.6|272.6|274.93|272.93|274.6|272.6|0
1646979740000|2022-03-11 06:22:20|274.48|272.48|274.6|272.6|274.6|272.6|274.48|272.48|0
1646979750000|2022-03-11 06:22:30|274.48|272.48|274.48|272.48|274.48|272.48|274.48|272.48|0
1646979760000|2022-03-11 06:22:40|274.38|272.38|274.15|272.15|274.48|272.48|274.15|272.15|0
1646979770000|2022-03-11 06:22:50|274.26|272.26|274.38|272.38|274.38|272.38|274.26|272.26|0
1646979780000|2022-03-11 06:23:00|273.81|271.81|273.81|271.81|273.81|271.81|273.81|271.81|0
1646979790000|2022-03-11 06:23:10|273.7|271.7|273.7|271.7|273.93|271.93|273.7|271.7|0
1646979800000|2022-03-11 06:23:20|273.59|271.59|273.03|271.03|273.59|271.59|273.03|271.03|0
1646979810000|2022-03-11 06:23:30|273.25|271.25|273.25|271.25|273.25|271.25|273.03|271.03|0
1646979820000|2022-03-11 06:23:40|273.14|271.14|273.25|271.25|273.25|271.25|273.14|271.14|0
1646979830000|2022-03-11 06:23:50|273.03|271.03|272.81|270.81|273.03|271.03|272.81|270.81|0
1646979840000|2022-03-11 06:24:00|273.03|271.03|273.03|271.03|273.03|271.03|273.03|271.03|0
1646979850000|2022-03-11 06:24:10|272.8|270.8|272.8|270.8|272.8|270.8|272.8|270.8|0
1646979860000|2022-03-11 06:24:20|272.58|270.58|272.58|270.58|272.58|270.58|272.58|270.58|0
1646979870000|2022-03-11 06:24:30|272.8|270.8|272.8|270.8|272.91|270.91|272.8|270.8|0
1646979890000|2022-03-11 06:24:50|272.69|270.69|272.8|270.8|272.8|270.8|272.69|270.69|0
1646979900000|2022-03-11 06:25:00|272.91|270.91|273.03|271.03|273.25|271.25|272.91|270.91|0
1646979910000|2022-03-11 06:25:10|272.8|270.8|272.8|270.8|272.8|270.8|272.8|270.8|0
1646979920000|2022-03-11 06:25:20|273.47|271.47|273.47|271.47|273.47|271.47|273.47|271.47|0
1646979940000|2022-03-11 06:25:40|273.7|271.7|273.7|271.7|273.7|271.7|273.7|271.7|0
1646979950000|2022-03-11 06:25:50|273.47|271.47|273.7|271.7|273.7|271.7|273.36|271.36|0
1646979960000|2022-03-11 06:26:00|273.92|271.92|273.7|271.7|273.92|271.92|273.7|271.7|0
1646979970000|2022-03-11 06:26:10|273.47|271.47|273.47|271.47|273.47|271.47|273.47|271.47|0
1646979980000|2022-03-11 06:26:20|273.58|271.58|273.7|271.7|273.7|271.7|273.58|271.58|0
1646980000000|2022-03-11 06:26:40|273.8|271.8|273.92|271.92|274.14|272.14|273.8|271.8|0
1646980010000|2022-03-11 06:26:50|274.14|272.14|273.7|271.7|274.14|272.14|273.7|271.7|0
1646980020000|2022-03-11 06:27:00|273.92|271.92|273.92|271.92|273.92|271.92|273.92|271.92|0
1646980030000|2022-03-11 06:27:10|273.69|271.69|273.69|271.69|273.69|271.69|273.69|271.69|0
1646980040000|2022-03-11 06:27:20|273.47|271.47|273.47|271.47|273.58|271.58|273.13|271.13|0
1646980060000|2022-03-11 06:27:40|273.69|271.69|273.58|271.58|273.69|271.69|273.58|271.58|0
1646980070000|2022-03-11 06:27:50|273.69|271.69|273.92|271.92|273.92|271.92|273.69|271.69|0
1646980080000|2022-03-11 06:28:00|274.14|272.14|274.14|272.14|274.14|272.14|274.14|272.14|0
1646980090000|2022-03-11 06:28:10|274.02|272.02|274.14|272.14|274.14|272.14|274.02|272.02|0
1646980100000|2022-03-11 06:28:20|274.02|272.02|273.69|271.69|274.02|272.02|273.69|271.69|0
1646980110000|2022-03-11 06:28:30|273.92|271.92|273.69|271.69|273.92|271.92|273.69|271.69|0
1646980120000|2022-03-11 06:28:40|273.92|271.92|274.14|272.14|274.14|272.14|273.92|271.92|0
1646980130000|2022-03-11 06:28:50|274.36|272.36|274.25|272.25|274.36|272.36|274.25|272.25|0
1646980140000|2022-03-11 06:29:00|274.36|272.36|274.59|272.59|274.59|272.59|274.36|272.36|0
1646980150000|2022-03-11 06:29:10|274.81|272.81|274.81|272.81|274.81|272.81|274.81|272.81|0
1646980160000|2022-03-11 06:29:20|275.04|273.04|275.04|273.04|275.04|273.04|275.04|273.04|0
1646980170000|2022-03-11 06:29:30|275.14|273.14|274.81|272.81|275.26|273.26|274.81|272.81|0
1646980180000|2022-03-11 06:29:40|274.59|272.59|274.59|272.59|274.59|272.59|274.47|272.47|0
1646980190000|2022-03-11 06:29:50|274.47|272.47|274.59|272.59|274.69|272.69|274.47|272.47|0
1646980200000|2022-03-11 06:30:00|274.69|272.69|274.59|272.59|274.81|272.81|274.59|272.59|0
1646980210000|2022-03-11 06:30:10|274.47|272.47|273.91|271.91|274.47|272.47|273.91|271.91|0
1646980220000|2022-03-11 06:30:20|274.02|272.02|273.57|271.57|274.02|272.02|273.57|271.57|0
1646980230000|2022-03-11 06:30:30|273.46|271.46|273.57|271.57|273.57|271.57|273.46|271.46|0
1646980240000|2022-03-11 06:30:40|273.46|271.46|273.57|271.57|273.57|271.57|273.46|271.46|0
1646980250000|2022-03-11 06:30:50|273.69|271.69|273.69|271.69|273.69|271.69|273.69|271.69|0
1646980260000|2022-03-11 06:31:00|273.57|271.57|273.69|271.69|273.69|271.69|273.57|271.57|0
1646980270000|2022-03-11 06:31:10|273.8|271.8|273.8|271.8|273.8|271.8|273.8|271.8|0
1646980280000|2022-03-11 06:31:20|274.14|272.14|273.91|271.91|274.14|272.14|273.91|271.91|0
1646980290000|2022-03-11 06:31:30|273.79|271.79|273.69|271.69|273.79|271.79|273.69|271.69|0
1646980300000|2022-03-11 06:31:40|273.79|271.79|273.46|271.46|273.79|271.79|273.35|271.35|0
1646980310000|2022-03-11 06:31:50|273.24|271.24|273.24|271.24|273.46|271.46|273.24|271.24|0
1646980320000|2022-03-11 06:32:00|273.46|271.46|273.24|271.24|273.46|271.46|273.24|271.24|0
1646980330000|2022-03-11 06:32:10|273.01|271.01|272.9|270.9|273.01|271.01|272.79|270.79|0
1646980340000|2022-03-11 06:32:20|273.01|271.01|273.01|271.01|273.01|271.01|272.9|270.9|0
1646980350000|2022-03-11 06:32:30|272.79|270.79|272.9|270.9|273.01|271.01|272.79|270.79|0
1646980360000|2022-03-11 06:32:40|272.79|270.79|272.79|270.79|272.79|270.79|272.79|270.79|0
1646980370000|2022-03-11 06:32:50|272.56|270.56|272.67|270.67|272.67|270.67|272.56|270.56|0
1646980380000|2022-03-11 06:33:00|272.56|270.56|272.56|270.56|272.67|270.67|272.56|270.56|0
1646980390000|2022-03-11 06:33:10|272.67|270.67|272.79|270.79|272.79|270.79|272.67|270.67|0
1646980400000|2022-03-11 06:33:20|272.67|270.67|272.79|270.79|272.79|270.79|272.67|270.67|0
1646980410000|2022-03-11 06:33:30|272.56|270.56|272.34|270.34|272.56|270.56|272.34|270.34|0
1646980420000|2022-03-11 06:33:40|272.45|270.45|272.34|270.34|272.45|270.45|272.34|270.34|0
1646980430000|2022-03-11 06:33:50|272.45|270.45|272.34|270.34|272.45|270.45|272.34|270.34|0
1646980440000|2022-03-11 06:34:00|272.45|270.45|272.34|270.34|272.45|270.45|272.34|270.34|0
1646980460000|2022-03-11 06:34:20|272.11|270.11|272.11|270.11|272.11|270.11|272.11|270.11|0
1646980470000|2022-03-11 06:34:30|271.77|269.77|271.77|269.77|271.77|269.77|271.77|269.77|0
1646980480000|2022-03-11 06:34:40|271.67|269.67|271.67|269.67|271.67|269.67|271.67|269.67|0
1646980490000|2022-03-11 06:34:50|271.44|269.44|271.55|269.55|271.67|269.67|271.44|269.44|0
1646980500000|2022-03-11 06:35:00|271.44|269.44|271.55|269.55|271.67|269.67|271.44|269.44|0
1646980510000|2022-03-11 06:35:10|271.44|269.44|271.22|269.22|271.44|269.44|271.22|269.22|0
1646980520000|2022-03-11 06:35:20|271.1|269.1|271.22|269.22|271.22|269.22|270.99|268.99|0
1646980530000|2022-03-11 06:35:30|271.1|269.1|271.1|269.1|271.1|269.1|270.99|268.99|0
1646980540000|2022-03-11 06:35:40|271.22|269.22|270.99|268.99|271.22|269.22|270.99|268.99|0
1646980550000|2022-03-11 06:35:50|271.1|269.1|271.55|269.55|271.55|269.55|270.88|268.88|0
1646980560000|2022-03-11 06:36:00|270.99|268.99|270.77|268.77|270.99|268.99|270.77|268.77|0
1646980570000|2022-03-11 06:36:10|270.99|268.99|271.22|269.22|271.22|269.22|270.99|268.99|0
1646980580000|2022-03-11 06:36:20|270.88|268.88|270.55|268.55|270.88|268.88|270.55|268.55|0
1646980590000|2022-03-11 06:36:30|270.32|268.32|270.55|268.55|270.55|268.55|270.32|268.32|0
1646980600000|2022-03-11 06:36:40|270.77|268.77|270.65|268.65|270.77|268.77|270.65|268.65|0
1646980610000|2022-03-11 06:36:50|270.77|268.77|270.32|268.32|270.77|268.77|270.32|268.32|0
1646980620000|2022-03-11 06:37:00|270.43|268.43|270.32|268.32|270.43|268.43|270.32|268.32|0
1646980630000|2022-03-11 06:37:10|270.1|268.1|270.1|268.1|270.1|268.1|270.1|268.1|0
1646980640000|2022-03-11 06:37:20|270.2|268.2|270.54|268.54|270.54|268.54|270.2|268.2|0
1646980650000|2022-03-11 06:37:30|270.77|268.77|270.77|268.77|270.99|268.99|270.77|268.77|0
1646980660000|2022-03-11 06:37:40|270.87|268.87|270.87|268.87|270.87|268.87|270.87|268.87|0
1646980670000|2022-03-11 06:37:50|270.99|268.99|270.99|268.99|270.99|268.99|270.87|268.87|0
1646980680000|2022-03-11 06:38:00|271.21|269.21|271.21|269.21|271.21|269.21|270.99|268.99|0
1646980690000|2022-03-11 06:38:10|270.99|268.99|271.1|269.1|271.1|269.1|270.99|268.99|0
1646980700000|2022-03-11 06:38:20|271.21|269.21|271.66|269.66|271.66|269.66|271.21|269.21|0
1646980710000|2022-03-11 06:38:30|271.77|269.77|271.88|269.88|271.88|269.88|271.77|269.77|0
1646980720000|2022-03-11 06:38:40|271.99|269.99|272.33|270.33|272.66|270.66|271.99|269.99|0
1646980730000|2022-03-11 06:38:50|272.55|270.55|272.44|270.44|272.55|270.55|272.44|270.44|0
1646980740000|2022-03-11 06:39:00|272.33|270.33|272.55|270.55|272.55|270.55|272.33|270.33|0
1646980750000|2022-03-11 06:39:10|272.66|270.66|272.88|270.88|272.88|270.88|272.66|270.66|0
1646980760000|2022-03-11 06:39:20|273|271|273|271|273|271|273|271|0
1646980770000|2022-03-11 06:39:30|272.88|270.88|272.88|270.88|272.88|270.88|272.88|270.88|0
1646980780000|2022-03-11 06:39:40|272.78|270.78|272.66|270.66|272.78|270.78|272.66|270.66|0
1646980790000|2022-03-11 06:39:50|272.88|270.88|272.66|270.66|272.88|270.88|272.66|270.66|0
1646980800000|2022-03-11 06:40:00|272.55|270.55|272.55|270.55|272.66|270.66|272.55|270.55|0
1646980810000|2022-03-11 06:40:10|272.77|270.77|272.77|270.77|272.77|270.77|272.77|270.77|0
1646980820000|2022-03-11 06:40:20|273.22|271.22|273.55|271.55|273.55|271.55|273.22|271.22|0
1646980830000|2022-03-11 06:40:30|273.67|271.67|273.67|271.67|273.89|271.89|273.67|271.67|0
1646980840000|2022-03-11 06:40:40|273.78|271.78|273.67|271.67|273.78|271.78|273.67|271.67|0
1646980850000|2022-03-11 06:40:50|273.89|271.89|273.89|271.89|273.89|271.89|273.89|271.89|0
1646980860000|2022-03-11 06:41:00|274.34|272.34|274.67|272.67|274.79|272.79|274.34|272.34|0
1646980870000|2022-03-11 06:41:10|274.79|272.79|274.9|272.9|275.01|273.01|274.79|272.79|0
1646980880000|2022-03-11 06:41:20|274.79|272.79|274.79|272.79|274.79|272.79|274.79|272.79|0
1646980890000|2022-03-11 06:41:30|274.57|272.57|274.79|272.79|274.79|272.79|274.57|272.57|0
1646980920000|2022-03-11 06:42:00|275.01|273.01|274.79|272.79|275.01|273.01|274.79|272.79|0
1646980930000|2022-03-11 06:42:10|274.56|272.56|274.56|272.56|274.56|272.56|274.56|272.56|0
1646980940000|2022-03-11 06:42:20|274.67|272.67|274.79|272.79|274.79|272.79|274.67|272.67|0
1646980950000|2022-03-11 06:42:30|274.56|272.56|274.79|272.79|274.79|272.79|274.56|272.56|0
1646980960000|2022-03-11 06:42:40|275.01|273.01|275.24|273.24|275.34|273.34|275.01|273.01|0
1646980970000|2022-03-11 06:42:50|275.34|273.34|275.24|273.24|275.34|273.34|275.24|273.24|0
1646980980000|2022-03-11 06:43:00|275.01|273.01|275.01|273.01|275.01|273.01|275.01|273.01|0
1646980990000|2022-03-11 06:43:10|275.24|273.24|275.01|273.01|275.24|273.24|275.01|273.01|0
1646981000000|2022-03-11 06:43:20|275.23|273.23|275.57|273.57|275.57|273.57|275.23|273.23|0
1646981010000|2022-03-11 06:43:30|275.46|273.46|275.46|273.46|275.57|273.57|275.46|273.46|0
1646981020000|2022-03-11 06:43:40|275.57|273.57|274.89|272.89|275.57|273.57|274.89|272.89|0
1646981030000|2022-03-11 06:43:50|275.23|273.23|275.46|273.46|275.57|273.57|275.23|273.23|0
1646981040000|2022-03-11 06:44:00|275.57|273.57|275.57|273.57|275.68|273.68|275.46|273.46|0
1646981050000|2022-03-11 06:44:10|275.23|273.23|275.23|273.23|275.46|273.46|275.23|273.23|0
1646981060000|2022-03-11 06:44:20|275.34|273.34|275.23|273.23|275.46|273.46|275.23|273.23|0
1646981070000|2022-03-11 06:44:30|275.01|273.01|275.01|273.01|275.01|273.01|275.01|273.01|0
1646981090000|2022-03-11 06:44:50|275.12|273.12|275.12|273.12|275.12|273.12|275.12|273.12|0
1646981100000|2022-03-11 06:45:00|275.23|273.23|275.23|273.23|275.23|273.23|275.12|273.12|0
1646981110000|2022-03-11 06:45:10|275.46|273.46|275.46|273.46|275.46|273.46|275.46|273.46|0
1646981120000|2022-03-11 06:45:20|275.68|273.68|275.68|273.68|275.68|273.68|275.68|273.68|0
1646981170000|2022-03-11 06:46:10|275.9|273.9|275.68|273.68|275.9|273.9|275.68|273.68|0
1646981180000|2022-03-11 06:46:20|275.23|273.23|275.23|273.23|275.23|273.23|275.23|273.23|0
1646981190000|2022-03-11 06:46:30|275|273|275.11|273.11|275.11|273.11|275|273|0
1646981200000|2022-03-11 06:46:40|275|273|275|273|275|273|275|273|0
1646981220000|2022-03-11 06:47:00|275.11|273.11|274.66|272.66|275.11|273.11|274.55|272.55|0
1646981230000|2022-03-11 06:47:10|274.33|272.33|274.11|272.11|274.33|272.33|274.11|272.11|0
1646981240000|2022-03-11 06:47:20|274.33|272.33|273.88|271.88|274.33|272.33|273.88|271.88|0
1646981250000|2022-03-11 06:47:30|274.44|272.44|273.99|271.99|274.55|272.55|273.99|271.99|0
1646981260000|2022-03-11 06:47:40|274.11|272.11|274.33|272.33|274.33|272.33|274.11|272.11|0
1646981270000|2022-03-11 06:47:50|274.1|272.1|273.88|271.88|274.33|272.33|273.88|271.88|0
1646981280000|2022-03-11 06:48:00|274.1|272.1|274.33|272.33|274.33|272.33|274.1|272.1|0
1646981290000|2022-03-11 06:48:10|274.44|272.44|274.55|272.55|274.55|272.55|274.33|272.33|0
1646981300000|2022-03-11 06:48:20|274.33|272.33|274.55|272.55|274.55|272.55|274.33|272.33|0
1646981310000|2022-03-11 06:48:30|274.78|272.78|274.78|272.78|275|273|274.78|272.78|0
1646981320000|2022-03-11 06:48:40|274.55|272.55|274.78|272.78|274.78|272.78|274.55|272.55|0
1646981330000|2022-03-11 06:48:50|274.66|272.66|274.43|272.43|274.66|272.66|274.43|272.43|0
1646981340000|2022-03-11 06:49:00|274.55|272.55|275|273|275|273|274.55|272.55|0
1646981350000|2022-03-11 06:49:10|274.78|272.78|274.78|272.78|274.78|272.78|274.78|272.78|0
1646981360000|2022-03-11 06:49:20|275|273|274.88|272.88|275|273|274.77|272.77|0
1646981370000|2022-03-11 06:49:30|275|273|275.22|273.22|275.22|273.22|275|273|0
1646981380000|2022-03-11 06:49:40|275.45|273.45|275.56|273.56|275.56|273.56|275.45|273.45|0
1646981390000|2022-03-11 06:49:50|275.45|273.45|275.45|273.45|275.45|273.45|275.45|273.45|0
1646981400000|2022-03-11 06:50:00|275.55|273.55|275.55|273.55|275.55|273.55|275.55|273.55|0
1646981410000|2022-03-11 06:50:10|275.45|273.45|274.77|272.77|275.45|273.45|274.77|272.77|0
1646981420000|2022-03-11 06:50:20|275|273|274.88|272.88|275|273|274.88|272.88|0
1646981430000|2022-03-11 06:50:30|275|273|275|273|275|273|275|273|0
1646981440000|2022-03-11 06:50:40|275.22|273.22|275|273|275.22|273.22|275|273|0
1646981450000|2022-03-11 06:50:50|275.22|273.22|275.45|273.45|275.45|273.45|275.22|273.22|0
1646981460000|2022-03-11 06:51:00|275.33|273.33|275.45|273.45|275.45|273.45|275.33|273.33|0
1646981470000|2022-03-11 06:51:10|275.44|273.44|275.22|273.22|275.44|273.44|275.22|273.22|0
1646981480000|2022-03-11 06:51:20|275.44|273.44|275.33|273.33|275.44|273.44|275.33|273.33|0
1646981490000|2022-03-11 06:51:30|275.44|273.44|275.44|273.44|275.44|273.44|275.44|273.44|0
1646981510000|2022-03-11 06:51:50|275.55|273.55|275.67|273.67|275.67|273.67|275.55|273.55|0
1646981520000|2022-03-11 06:52:00|275.44|273.44|275.22|273.22|275.44|273.44|275.22|273.22|0
1646981530000|2022-03-11 06:52:10|275.1|273.1|274.99|272.99|275.1|273.1|274.99|272.99|0
1646981550000|2022-03-11 06:52:30|275.22|273.22|275.22|273.22|275.22|273.22|275.22|273.22|0
1646981560000|2022-03-11 06:52:40|275.1|273.1|275.22|273.22|275.22|273.22|275.1|273.1|0
1646981580000|2022-03-11 06:53:00|274.99|272.99|274.99|272.99|274.99|272.99|274.99|272.99|0
1646981590000|2022-03-11 06:53:10|275.1|273.1|274.99|272.99|275.1|273.1|274.99|272.99|0
1646981600000|2022-03-11 06:53:20|275.1|273.1|274.99|272.99|275.1|273.1|274.99|272.99|0
1646981620000|2022-03-11 06:53:40|275.22|273.22|275.22|273.22|275.22|273.22|275.22|273.22|0
1646981630000|2022-03-11 06:53:50|275.1|273.1|275.1|273.1|275.1|273.1|275.1|273.1|0
1646981640000|2022-03-11 06:54:00|275.22|273.22|275.22|273.22|275.22|273.22|275.22|273.22|0
1646981650000|2022-03-11 06:54:10|275.21|273.21|275.55|273.55|275.55|273.55|275.1|273.1|0
1646981660000|2022-03-11 06:54:20|275.21|273.21|275.32|273.32|275.32|273.32|275.21|273.21|0
1646981670000|2022-03-11 06:54:30|275.44|273.44|275.44|273.44|275.44|273.44|275.44|273.44|0
1646981700000|2022-03-11 06:55:00|275.66|273.66|275.55|273.55|275.66|273.66|275.55|273.55|0
1646981710000|2022-03-11 06:55:10|275.44|273.44|275.21|273.21|275.55|273.55|275.21|273.21|0
1646981720000|2022-03-11 06:55:20|275.1|273.1|275.1|273.1|275.1|273.1|275.1|273.1|0
1646981730000|2022-03-11 06:55:30|274.99|272.99|274.99|272.99|274.99|272.99|274.99|272.99|0
1646981740000|2022-03-11 06:55:40|274.87|272.87|274.87|272.87|274.87|272.87|274.87|272.87|0
1646981750000|2022-03-11 06:55:50|274.99|272.99|274.87|272.87|274.99|272.99|274.76|272.76|0
1646981760000|2022-03-11 06:56:00|274.99|272.99|274.99|272.99|275.21|273.21|274.76|272.76|0
1646981770000|2022-03-11 06:56:10|275.09|273.09|275.21|273.21|275.21|273.21|274.99|272.99|0
1646981780000|2022-03-11 06:56:20|274.99|272.99|274.99|272.99|274.99|272.99|274.99|272.99|0
1646981790000|2022-03-11 06:56:30|274.76|272.76|274.54|272.54|274.76|272.76|274.54|272.54|0
1646981800000|2022-03-11 06:56:40|274.31|272.31|274.31|272.31|274.31|272.31|274.31|272.31|0
1646981810000|2022-03-11 06:56:50|274.2|272.2|274.09|272.09|274.2|272.2|274.09|272.09|0
1646981820000|2022-03-11 06:57:00|273.97|271.97|273.86|271.86|273.97|271.97|273.86|271.86|0
1646981830000|2022-03-11 06:57:10|273.64|271.64|273.64|271.64|273.64|271.64|273.64|271.64|0
1646981840000|2022-03-11 06:57:20|273.86|271.86|273.64|271.64|273.86|271.86|273.64|271.64|0
1646981850000|2022-03-11 06:57:30|273.75|271.75|273.64|271.64|273.75|271.75|273.64|271.64|0
1646981860000|2022-03-11 06:57:40|273.52|271.52|273.97|271.97|273.97|271.97|273.52|271.52|0
1646981870000|2022-03-11 06:57:50|273.86|271.86|273.86|271.86|273.86|271.86|273.86|271.86|0
1646981880000|2022-03-11 06:58:00|274.09|272.09|274.19|272.19|274.31|272.31|274.09|272.09|0
1646981890000|2022-03-11 06:58:10|274.31|272.31|274.31|272.31|274.42|272.42|274.31|272.31|0
1646981900000|2022-03-11 06:58:20|274.42|272.42|274.31|272.31|274.42|272.42|274.31|272.31|0
1646981910000|2022-03-11 06:58:30|274.42|272.42|274.98|272.98|274.98|272.98|274.31|272.31|0
1646981920000|2022-03-11 06:58:40|274.87|272.87|275.66|273.66|275.66|273.66|274.87|272.87|0
1646981930000|2022-03-11 06:58:50|275.43|273.43|274.98|272.98|275.43|273.43|274.98|272.98|0
1646981940000|2022-03-11 06:59:00|274.76|272.76|274.98|272.98|274.98|272.98|274.76|272.76|0
1646981950000|2022-03-11 06:59:10|274.86|272.86|274.76|272.76|274.86|272.86|274.76|272.76|0
1646981960000|2022-03-11 06:59:20|275.09|273.09|275.21|273.21|275.21|273.21|275.09|273.09|0
1646981970000|2022-03-11 06:59:30|274.98|272.98|274.98|272.98|274.98|272.98|274.98|272.98|0
1646981980000|2022-03-11 06:59:40|274.76|272.76|274.76|272.76|274.76|272.76|274.76|272.76|0
1646981990000|2022-03-11 06:59:50|274.86|272.86|274.41|272.41|274.86|272.86|274.41|272.41|0
1646982000000|2022-03-11 07:00:00|274.53|272.53|275.2|273.2|275.2|273.2|274.53|272.53|0
1646982010000|2022-03-11 07:00:10|274.98|272.98|275.31|273.31|275.31|273.31|274.98|272.98|0
1646982020000|2022-03-11 07:00:20|275.2|273.2|275.43|273.43|275.43|273.43|274.98|272.98|0
1646982030000|2022-03-11 07:00:30|275.65|273.65|275.43|273.43|275.65|273.65|275.43|273.43|0
1646982040000|2022-03-11 07:00:40|275.65|273.65|275.43|273.43|275.65|273.65|275.43|273.43|0
1646982050000|2022-03-11 07:00:50|275.88|273.88|276.33|274.33|276.55|274.55|275.88|273.88|0
1646982060000|2022-03-11 07:01:00|276.55|274.55|276.55|274.55|276.55|274.55|276.55|274.55|0
1646982070000|2022-03-11 07:01:10|276.77|274.77|277.45|275.45|277.45|275.45|276.77|274.77|0
1646982080000|2022-03-11 07:01:20|277.67|275.67|277.67|275.67|277.67|275.67|277.67|275.67|0
1646982090000|2022-03-11 07:01:30|277.9|275.9|277.9|275.9|277.9|275.9|277.9|275.9|0
1646982100000|2022-03-11 07:01:40|278.12|276.12|278.35|276.35|278.57|276.57|278.12|276.12|0
1646982110000|2022-03-11 07:01:50|278.57|276.57|279.02|277.02|279.02|277.02|278.57|276.57|0
1646982120000|2022-03-11 07:02:00|279.25|277.25|279.13|277.13|279.25|277.25|279.13|277.13|0
1646982130000|2022-03-11 07:02:10|279.02|277.02|278.91|276.91|279.36|277.36|278.91|276.91|0
1646982140000|2022-03-11 07:02:20|278.8|276.8|279.02|277.02|279.02|277.02|278.8|276.8|0
1646982150000|2022-03-11 07:02:30|279.25|277.25|279.47|277.47|279.47|277.47|279.25|277.25|0
1646982160000|2022-03-11 07:02:40|279.7|277.7|279.81|277.81|279.81|277.81|279.58|277.58|0
1646982170000|2022-03-11 07:02:50|279.7|277.7|279.7|277.7|279.7|277.7|279.7|277.7|0
1646982180000|2022-03-11 07:03:00|279.92|277.92|280.15|278.15|280.15|278.15|279.92|277.92|0
1646982190000|2022-03-11 07:03:10|279.81|277.81|279.92|277.92|280.15|278.15|279.81|277.81|0
1646982200000|2022-03-11 07:03:20|280.03|278.03|280.15|278.15|280.15|278.15|280.03|278.03|0
1646982210000|2022-03-11 07:03:30|279.92|277.92|282.06|280.06|282.06|280.06|279.92|277.92|0
1646982220000|2022-03-11 07:03:40|281.96|279.96|282.06|280.06|282.06|280.06|281.95|279.95|0
1646982230000|2022-03-11 07:03:50|282.29|280.29|282.18|280.18|282.29|280.29|282.06|280.06|0
1646982240000|2022-03-11 07:04:00|281.95|279.95|282.41|280.41|282.52|280.52|281.95|279.95|0
1646982250000|2022-03-11 07:04:10|282.06|280.06|281.73|279.73|282.06|280.06|281.73|279.73|0
1646982260000|2022-03-11 07:04:20|281.5|279.5|282.18|280.18|282.18|280.18|281.5|279.5|0
1646982270000|2022-03-11 07:04:30|282.63|280.63|281.73|279.73|282.63|280.63|281.73|279.73|0
1646982280000|2022-03-11 07:04:40|281.28|279.28|281.5|279.5|281.5|279.5|281.28|279.28|0
1646982290000|2022-03-11 07:04:50|281.73|279.73|281.84|279.84|281.84|279.84|281.73|279.73|0
1646982300000|2022-03-11 07:05:00|282.63|280.63|283.08|281.08|283.08|281.08|282.63|280.63|0
1646982310000|2022-03-11 07:05:10|283.31|281.31|284.44|282.44|284.44|282.44|283.31|281.31|0
1646982320000|2022-03-11 07:05:20|284.55|282.55|284.32|282.32|284.55|282.55|284.32|282.32|0
1646982330000|2022-03-11 07:05:30|284.67|282.67|286.71|284.71|286.71|284.71|284.67|282.67|0
1646982340000|2022-03-11 07:05:40|288.07|286.07|288.98|286.98|288.98|286.98|288.07|286.07|0
1646982350000|2022-03-11 07:05:50|289.09|287.09|289.66|287.66|289.66|287.66|289.09|287.09|0
1646982360000|2022-03-11 07:06:00|289.44|287.44|288.98|286.98|289.44|287.44|288.75|286.75|0
1646982370000|2022-03-11 07:06:10|289.21|287.21|287.72|285.72|289.21|287.21|287.72|285.72|0
1646982380000|2022-03-11 07:06:20|287.04|285.04|286.25|284.25|287.16|285.16|286.25|284.25|0
1646982390000|2022-03-11 07:06:30|286.48|284.48|286.48|284.48|286.48|284.48|286.25|284.25|0
1646982400000|2022-03-11 07:06:40|285.91|283.91|286.03|284.03|286.03|284.03|285.91|283.91|0
1646982410000|2022-03-11 07:06:50|285.8|283.8|285.8|283.8|286.25|284.25|285.8|283.8|0
1646982420000|2022-03-11 07:07:00|286.13|284.13|286.25|284.25|286.81|284.81|286.13|284.13|0
1646982430000|2022-03-11 07:07:10|285.91|283.91|285.57|283.57|285.91|283.91|285.57|283.57|0
1646982440000|2022-03-11 07:07:20|285.12|283.12|285.12|283.12|285.12|283.12|285.12|283.12|0
1646982450000|2022-03-11 07:07:30|285.34|283.34|285.23|283.23|285.34|283.34|284.66|282.66|0
1646982460000|2022-03-11 07:07:40|285.34|283.34|287.39|285.39|287.39|285.39|285.34|283.34|0
1646982470000|2022-03-11 07:07:50|288.07|286.07|287.27|285.27|288.4|286.4|287.27|285.27|0
1646982480000|2022-03-11 07:08:00|287.39|285.39|287.72|285.72|287.72|285.72|287.39|285.39|0
1646982490000|2022-03-11 07:08:10|287.95|285.95|288.07|286.07|288.07|286.07|287.39|285.39|0
1646982500000|2022-03-11 07:08:20|288.18|286.18|287.84|285.84|288.18|286.18|287.72|285.72|0
1646982510000|2022-03-11 07:08:30|288.07|286.07|287.72|285.72|288.07|286.07|287.72|285.72|0
1646982520000|2022-03-11 07:08:40|287.61|285.61|286.13|284.13|287.61|285.61|286.13|284.13|0
1646982530000|2022-03-11 07:08:50|285.8|283.8|285.68|283.68|285.8|283.8|285.57|283.57|0
1646982540000|2022-03-11 07:09:00|286.48|284.48|286.25|284.25|286.48|284.48|286.25|284.25|0
1646982550000|2022-03-11 07:09:10|285.79|283.79|286.02|284.02|286.13|284.13|285.79|283.79|0
1646982560000|2022-03-11 07:09:20|285.79|283.79|285.79|283.79|285.79|283.79|285.79|283.79|0
1646982570000|2022-03-11 07:09:30|286.02|284.02|285.68|283.68|286.02|284.02|285.68|283.68|0
1646982580000|2022-03-11 07:09:40|285.79|283.79|285.9|283.9|285.9|283.9|285.79|283.79|0
1646982590000|2022-03-11 07:09:50|285.79|283.79|286.58|284.58|286.58|284.58|285.79|283.79|0
1646982600000|2022-03-11 07:10:00|286.47|284.47|286.93|284.93|286.93|284.93|286.25|284.25|0
1646982610000|2022-03-11 07:10:10|286.25|284.25|286.47|284.47|286.47|284.47|286.25|284.25|0
1646982620000|2022-03-11 07:10:20|286.25|284.25|286.36|284.36|286.36|284.36|286.25|284.25|0
1646982630000|2022-03-11 07:10:30|286.47|284.47|286.25|284.25|286.58|284.58|286.25|284.25|0
1646982640000|2022-03-11 07:10:40|286.02|284.02|286.7|284.7|286.7|284.7|286.02|284.02|0
1646982650000|2022-03-11 07:10:50|286.58|284.58|286.47|284.47|286.58|284.58|286.25|284.25|0
1646982660000|2022-03-11 07:11:00|286.35|284.35|286.47|284.47|286.47|284.47|286.25|284.25|0
1646982670000|2022-03-11 07:11:10|287.15|285.15|285.11|283.11|287.15|285.15|284.66|282.66|0
1646982680000|2022-03-11 07:11:20|284.99|282.99|284.88|282.88|284.99|282.99|284.88|282.88|0
1646982690000|2022-03-11 07:11:30|284.66|282.66|285.22|283.22|285.22|283.22|284.66|282.66|0
1646982700000|2022-03-11 07:11:40|285.11|283.11|285.34|283.34|285.45|283.45|285.11|283.11|0
1646982710000|2022-03-11 07:11:50|285.56|283.56|285.56|283.56|285.67|283.67|285.56|283.56|0
1646982720000|2022-03-11 07:12:00|285.22|283.22|285.34|283.34|285.44|283.44|285.11|283.11|0
1646982730000|2022-03-11 07:12:10|284.99|282.99|285.34|283.34|285.34|283.34|284.88|282.88|0
1646982740000|2022-03-11 07:12:20|284.88|282.88|285.11|283.11|285.22|283.22|284.88|282.88|0
1646982750000|2022-03-11 07:12:30|285.79|283.79|287.38|285.38|287.38|285.38|285.79|283.79|0
1646982760000|2022-03-11 07:12:40|287.71|285.71|287.94|285.94|287.94|285.94|287.6|285.6|0
1646982770000|2022-03-11 07:12:50|288.29|286.29|288.51|286.51|288.97|286.97|288.29|286.29|0
1646982780000|2022-03-11 07:13:00|288.62|286.62|288.97|286.97|288.97|286.97|288.51|286.51|0
1646982790000|2022-03-11 07:13:10|288.74|286.74|288.51|286.51|288.85|286.85|288.51|286.51|0
1646982800000|2022-03-11 07:13:20|288.39|286.39|288.17|286.17|288.39|286.39|288.17|286.17|0
1646982810000|2022-03-11 07:13:30|288.06|286.06|287.94|285.94|288.17|286.17|287.94|285.94|0
1646982820000|2022-03-11 07:13:40|287.83|285.83|287.6|285.6|288.17|286.17|287.38|285.38|0
1646982830000|2022-03-11 07:13:50|287.48|285.48|287.15|285.15|287.48|285.48|287.15|285.15|0
1646982840000|2022-03-11 07:14:00|287.38|285.38|286.47|284.47|287.38|285.38|286.47|284.47|0
1646982850000|2022-03-11 07:14:10|287.03|285.03|285.67|283.67|287.03|285.03|285.67|283.67|0
1646982860000|2022-03-11 07:14:20|286.58|284.58|286.24|284.24|286.58|284.58|285.79|283.79|0
1646982870000|2022-03-11 07:14:30|286.12|284.12|285.79|283.79|286.12|284.12|285.79|283.79|0
1646982880000|2022-03-11 07:14:40|285.89|283.89|285.56|283.56|286.12|284.12|285.56|283.56|0
1646982890000|2022-03-11 07:14:50|285.21|283.21|285.1|283.1|285.21|283.21|285.1|283.1|0
1646982900000|2022-03-11 07:15:00|284.99|282.99|284.88|282.88|285.1|283.1|284.88|282.88|0
1646982910000|2022-03-11 07:15:10|284.53|282.53|284.53|282.53|284.65|282.65|284.53|282.53|0
1646982920000|2022-03-11 07:15:20|284.66|282.66|284.13|282.13|284.66|282.66|284.13|282.13|0
1646982930000|2022-03-11 07:15:30|283.9|281.9|284.15|282.15|284.36|282.36|283.9|281.9|0
1646982940000|2022-03-11 07:15:40|284.27|282.27|284.95|282.95|284.95|282.95|284.27|282.27|0
1646982950000|2022-03-11 07:15:50|284.63|282.63|284.28|282.28|284.63|282.63|284.17|282.17|0
1646982960000|2022-03-11 07:16:00|284.17|282.17|284.62|282.62|284.62|282.62|284.17|282.17|0
1646982970000|2022-03-11 07:16:10|284.73|282.73|284.4|282.4|284.85|282.85|284.05|282.05|0
1646982980000|2022-03-11 07:16:20|284.62|282.62|284.85|282.85|284.85|282.85|284.62|282.62|0
1646982990000|2022-03-11 07:16:30|284.62|282.62|283.94|281.94|284.62|282.62|283.72|281.72|0
1646983000000|2022-03-11 07:16:40|283.83|281.83|283.14|281.14|283.83|281.83|283.14|281.14|0
1646983010000|2022-03-11 07:16:50|283.04|281.04|282.81|280.81|283.04|281.04|282.81|280.81|0
1646983020000|2022-03-11 07:17:00|283.14|281.14|283.37|281.37|283.37|281.37|282.92|280.92|0
1646983030000|2022-03-11 07:17:10|283.04|281.04|283.26|281.26|283.26|281.26|282.81|280.81|0
1646983040000|2022-03-11 07:17:20|283.03|281.03|282.35|280.35|283.14|281.14|282.35|280.35|0
1646983050000|2022-03-11 07:17:30|282.46|280.46|282.92|280.92|282.92|280.92|282.46|280.46|0
1646983060000|2022-03-11 07:17:40|283.03|281.03|282.81|280.81|283.03|281.03|282.81|280.81|0
1646983070000|2022-03-11 07:17:50|283.03|281.03|282.69|280.69|283.14|281.14|282.69|280.69|0
1646983080000|2022-03-11 07:18:00|282.81|280.81|282.69|280.69|283.03|281.03|282.69|280.69|0
1646983090000|2022-03-11 07:18:10|282.81|280.81|283.03|281.03|283.03|281.03|282.81|280.81|0
1646983100000|2022-03-11 07:18:20|283.94|281.94|284.17|282.17|284.17|282.17|283.94|281.94|0
1646983110000|2022-03-11 07:18:30|284.39|282.39|284.62|282.62|284.62|282.62|284.39|282.39|0
1646983120000|2022-03-11 07:18:40|284.85|282.85|284.62|282.62|284.85|282.85|284.39|282.39|0
1646983130000|2022-03-11 07:18:50|284.39|282.39|284.5|282.5|284.62|282.62|284.39|282.39|0
1646983140000|2022-03-11 07:19:00|284.39|282.39|284.17|282.17|284.5|282.5|284.17|282.17|0
1646983150000|2022-03-11 07:19:10|283.94|281.94|283.37|281.37|283.94|281.94|283.37|281.37|0
1646983160000|2022-03-11 07:19:20|283.71|281.71|283.59|281.59|283.71|281.71|283.59|281.59|0
1646983170000|2022-03-11 07:19:30|283.71|281.71|283.03|281.03|283.71|281.71|283.03|281.03|0
1646983180000|2022-03-11 07:19:40|282.91|280.91|283.03|281.03|283.03|281.03|282.91|280.91|0
1646983190000|2022-03-11 07:19:50|282.8|280.8|283.03|281.03|283.03|281.03|282.8|280.8|0
1646983200000|2022-03-11 07:20:00|282.91|280.91|282.35|280.35|282.91|280.91|282.35|280.35|0
1646983210000|2022-03-11 07:20:10|282.58|280.58|282.8|280.8|282.91|280.91|282.58|280.58|0
1646983220000|2022-03-11 07:20:20|282.58|280.58|282.12|280.12|282.58|280.58|282.12|280.12|0
1646983230000|2022-03-11 07:20:30|282.23|280.23|282.35|280.35|282.35|280.35|282.12|280.12|0
1646983240000|2022-03-11 07:20:40|282.12|280.12|282.35|280.35|282.35|280.35|282.12|280.12|0
1646983250000|2022-03-11 07:20:50|282|280|282.12|280.12|282.12|280.12|282|280|0
1646983260000|2022-03-11 07:21:00|281.9|279.9|281.22|279.22|281.9|279.9|281.22|279.22|0
1646983270000|2022-03-11 07:21:10|281.32|279.32|281.32|279.32|281.32|279.32|281.32|279.32|0
1646983280000|2022-03-11 07:21:20|281.55|279.55|281.22|279.22|281.55|279.55|281.22|279.22|0
1646983290000|2022-03-11 07:21:30|281.32|279.32|282.12|280.12|282.12|280.12|281.32|279.32|0
1646983300000|2022-03-11 07:21:40|282.46|280.46|282.35|280.35|282.46|280.46|282.35|280.35|0
1646983310000|2022-03-11 07:21:50|282.23|280.23|281.89|279.89|282.23|280.23|281.89|279.89|0
1646983320000|2022-03-11 07:22:00|281.44|279.44|281.55|279.55|281.67|279.67|281.44|279.44|0
1646983330000|2022-03-11 07:22:10|281.67|279.67|281.55|279.55|281.67|279.67|281.55|279.55|0
1646983340000|2022-03-11 07:22:20|281.67|279.67|281.44|279.44|281.67|279.67|281.44|279.44|0
1646983350000|2022-03-11 07:22:30|280.99|278.99|281.21|279.21|281.21|279.21|280.99|278.99|0
1646983360000|2022-03-11 07:22:40|280.99|278.99|280.76|278.76|281.32|279.32|280.76|278.76|0
1646983370000|2022-03-11 07:22:50|280.64|278.64|280.99|278.99|281.21|279.21|280.64|278.64|0
1646983380000|2022-03-11 07:23:00|280.31|278.31|280.19|278.19|280.31|278.31|280.08|278.08|0
1646983390000|2022-03-11 07:23:10|280.31|278.31|279.96|277.96|280.31|278.31|279.96|277.96|0
1646983400000|2022-03-11 07:23:20|280.31|278.31|279.86|277.86|280.31|278.31|279.86|277.86|0
1646983410000|2022-03-11 07:23:30|279.29|277.29|279.06|277.06|279.29|277.29|278.95|276.95|0
1646983420000|2022-03-11 07:23:40|279.18|277.18|278.95|276.95|279.18|277.18|278.83|276.83|0
1646983430000|2022-03-11 07:23:50|278.72|276.72|278.72|276.72|278.72|276.72|278.72|276.72|0
1646983440000|2022-03-11 07:24:00|278.61|276.61|278.95|276.95|278.95|276.95|278.61|276.61|0
1646983450000|2022-03-11 07:24:10|278.72|276.72|278.83|276.83|278.83|276.83|278.72|276.72|0
1646983460000|2022-03-11 07:24:20|279.18|277.18|278.95|276.95|279.4|277.4|278.95|276.95|0
1646983470000|2022-03-11 07:24:30|278.27|276.27|278.15|276.15|278.27|276.27|278.15|276.15|0
1646983480000|2022-03-11 07:24:40|278.38|276.38|278.27|276.27|278.38|276.38|278.15|276.15|0
1646983490000|2022-03-11 07:24:50|278.15|276.15|278.38|276.38|278.38|276.38|278.15|276.15|0
1646983500000|2022-03-11 07:25:00|278.5|276.5|278.5|276.5|278.61|276.61|278.5|276.5|0
1646983510000|2022-03-11 07:25:10|278.27|276.27|277.93|275.93|278.27|276.27|277.93|275.93|0
1646983520000|2022-03-11 07:25:20|277.82|275.82|277.82|275.82|278.05|276.05|277.82|275.82|0
1646983530000|2022-03-11 07:25:30|277.7|275.7|277.82|275.82|277.82|275.82|277.59|275.59|0
1646983540000|2022-03-11 07:25:40|278.15|276.15|277.82|275.82|278.15|276.15|277.82|275.82|0
1646983550000|2022-03-11 07:25:50|277.7|275.7|277.59|275.59|277.82|275.82|277.59|275.59|0
1646983560000|2022-03-11 07:26:00|277.82|275.82|277.7|275.7|277.82|275.82|277.7|275.7|0
1646983570000|2022-03-11 07:26:10|278.38|276.38|278.83|276.83|278.95|276.95|278.38|276.38|0
1646983580000|2022-03-11 07:26:20|278.95|276.95|278.72|276.72|278.95|276.95|278.72|276.72|0
1646983590000|2022-03-11 07:26:30|278.95|276.95|279.73|277.73|279.73|277.73|278.95|276.95|0
1646983600000|2022-03-11 07:26:40|279.51|277.51|278.95|276.95|279.51|277.51|278.95|276.95|0
1646983610000|2022-03-11 07:26:50|279.4|277.4|279.17|277.17|279.4|277.4|279.17|277.17|0
1646983620000|2022-03-11 07:27:00|279.05|277.05|279.28|277.28|279.28|277.28|279.05|277.05|0
1646983630000|2022-03-11 07:27:10|279.4|277.4|279.4|277.4|279.62|277.62|279.4|277.4|0
1646983640000|2022-03-11 07:27:20|279.28|277.28|279.4|277.4|279.4|277.4|278.94|276.94|0
1646983650000|2022-03-11 07:27:30|279.5|277.5|279.28|277.28|279.5|277.5|279.28|277.28|0
1646983660000|2022-03-11 07:27:40|279.4|277.4|279.4|277.4|279.85|277.85|279.4|277.4|0
1646983670000|2022-03-11 07:27:50|279.28|277.28|279.17|277.17|279.28|277.28|279.17|277.17|0
1646983680000|2022-03-11 07:28:00|279.4|277.4|279.73|277.73|279.73|277.73|279.39|277.39|0
1646983690000|2022-03-11 07:28:10|279.85|277.85|280.18|278.18|280.3|278.3|279.85|277.85|0
1646983700000|2022-03-11 07:28:20|280.3|278.3|280.75|278.75|280.75|278.75|280.3|278.3|0
1646983710000|2022-03-11 07:28:30|280.63|278.63|280.3|278.3|280.75|278.75|280.3|278.3|0
1646983720000|2022-03-11 07:28:40|280.18|278.18|280.3|278.3|280.3|278.3|280.18|278.18|0
1646983730000|2022-03-11 07:28:50|280.41|278.41|280.41|278.41|280.41|278.41|280.41|278.41|0
1646983740000|2022-03-11 07:29:00|280.52|278.52|280.41|278.41|280.52|278.52|280.41|278.41|0
1646983750000|2022-03-11 07:29:10|280.3|278.3|280.3|278.3|280.3|278.3|280.07|278.07|0
1646983760000|2022-03-11 07:29:20|279.95|277.95|280.3|278.3|280.3|278.3|279.95|277.95|0
1646983770000|2022-03-11 07:29:30|280.41|278.41|280.52|278.52|280.52|278.52|280.3|278.3|0
1646983780000|2022-03-11 07:29:40|280.18|278.18|280.3|278.3|280.3|278.3|280.18|278.18|0
1646983790000|2022-03-11 07:29:50|280.18|278.18|280.3|278.3|280.3|278.3|280.07|278.07|0
1646983800000|2022-03-11 07:30:00|280.18|278.18|279.27|277.27|280.18|278.18|279.27|277.27|0
1646983810000|2022-03-11 07:30:10|279.17|277.17|278.37|276.37|279.17|277.17|278.26|276.26|0
1646983820000|2022-03-11 07:30:20|278.6|276.6|278.37|276.37|278.6|276.6|278.26|276.26|0
1646983830000|2022-03-11 07:30:30|278.49|276.49|278.94|276.94|279.16|277.16|278.49|276.49|0
1646983840000|2022-03-11 07:30:40|278.71|276.71|278.6|276.6|278.71|276.71|278.6|276.6|0
1646983850000|2022-03-11 07:30:50|278.26|276.26|277.92|275.92|278.26|276.26|277.92|275.92|0
1646983860000|2022-03-11 07:31:00|277.81|275.81|277.58|275.58|277.81|275.81|277.58|275.58|0
1646983870000|2022-03-11 07:31:10|277.36|275.36|277.13|275.13|277.58|275.58|277.13|275.13|0
1646983880000|2022-03-11 07:31:20|277.47|275.47|276.91|274.91|277.58|275.58|276.91|274.91|0
1646983890000|2022-03-11 07:31:30|277.13|275.13|277.13|275.13|277.13|275.13|277.13|275.13|0
1646983900000|2022-03-11 07:31:40|276.91|274.91|276.91|274.91|276.91|274.91|276.91|274.91|0
1646983910000|2022-03-11 07:31:50|277.01|275.01|277.46|275.46|277.46|275.46|277.01|275.01|0
1646983920000|2022-03-11 07:32:00|277.36|275.36|277.58|275.58|277.58|275.58|277.24|275.24|0
1646983930000|2022-03-11 07:32:10|277.81|275.81|277.13|275.13|277.81|275.81|277.13|275.13|0
1646983940000|2022-03-11 07:32:20|277.24|275.24|277.69|275.69|277.69|275.69|277.24|275.24|0
1646983950000|2022-03-11 07:32:30|277.13|275.13|276.9|274.9|277.13|275.13|276.9|274.9|0
1646983960000|2022-03-11 07:32:40|277.13|275.13|277.13|275.13|277.36|275.36|277.13|275.13|0
1646983970000|2022-03-11 07:32:50|276.9|274.9|276.9|274.9|276.9|274.9|276.9|274.9|0
1646983990000|2022-03-11 07:33:10|276.79|274.79|276.79|274.79|276.79|274.79|276.68|274.68|0
1646984000000|2022-03-11 07:33:20|276.9|274.9|276.9|274.9|276.9|274.9|276.9|274.9|0
1646984010000|2022-03-11 07:33:30|277.46|275.46|276.79|274.79|277.46|275.46|276.79|274.79|0
1646984020000|2022-03-11 07:33:40|276.45|274.45|276.11|274.11|276.45|274.45|276.11|274.11|0
1646984030000|2022-03-11 07:33:50|276.23|274.23|275.78|273.78|276.23|274.23|275.78|273.78|0
1646984040000|2022-03-11 07:34:00|275.88|273.88|275.55|273.55|275.88|273.88|275.55|273.55|0
1646984050000|2022-03-11 07:34:10|275.78|273.78|276.23|274.23|276.23|274.23|275.78|273.78|0
1646984060000|2022-03-11 07:34:20|275.77|273.77|275.77|273.77|275.77|273.77|275.77|273.77|0
1646984070000|2022-03-11 07:34:30|276|274|276.68|274.68|276.68|274.68|276|274|0
1646984080000|2022-03-11 07:34:40|276.78|274.78|276.45|274.45|276.78|274.78|276.45|274.45|0
1646984090000|2022-03-11 07:34:50|276.33|274.33|276.22|274.22|276.33|274.33|276.11|274.11|0
1646984100000|2022-03-11 07:35:00|275.88|273.88|275.55|273.55|275.88|273.88|275.55|273.55|0
1646984110000|2022-03-11 07:35:10|275.77|273.77|276|274|276|274|275.77|273.77|0
1646984120000|2022-03-11 07:35:20|275.77|273.77|275.77|273.77|275.77|273.77|275.77|273.77|0
1646984130000|2022-03-11 07:35:30|275.66|273.66|275.55|273.55|275.66|273.66|275.55|273.55|0
1646984140000|2022-03-11 07:35:40|276|274|276.67|274.67|276.67|274.67|276|274|0
1646984150000|2022-03-11 07:35:50|276.22|274.22|275.77|273.77|276.22|274.22|275.77|273.77|0
1646984160000|2022-03-11 07:36:00|275.65|273.65|275.65|273.65|275.77|273.77|275.65|273.65|0
1646984170000|2022-03-11 07:36:10|274.42|272.42|273.63|271.63|274.65|272.65|273.63|271.63|0
1646984180000|2022-03-11 07:36:20|273.52|271.52|272.17|270.17|273.52|271.52|272.17|270.17|0
1646984190000|2022-03-11 07:36:30|272.62|270.62|272.62|270.62|272.73|270.73|272.62|270.62|0
1646984200000|2022-03-11 07:36:40|273.07|271.07|274.42|272.42|274.42|272.42|273.07|271.07|0
1646984210000|2022-03-11 07:36:50|274.87|272.87|275.2|273.2|275.2|273.2|274.75|272.75|0
1646984220000|2022-03-11 07:37:00|274.87|272.87|274.87|272.87|274.87|272.87|274.64|272.64|0
1646984230000|2022-03-11 07:37:10|274.75|272.75|274.64|272.64|274.75|272.75|274.64|272.64|0
1646984240000|2022-03-11 07:37:20|274.3|272.3|273.97|271.97|274.3|272.3|273.97|271.97|0
1646984250000|2022-03-11 07:37:30|273.85|271.85|273.07|271.07|273.85|271.85|273.07|271.07|0
1646984260000|2022-03-11 07:37:40|273.18|271.18|273.07|271.07|273.3|271.3|273.07|271.07|0
1646984270000|2022-03-11 07:37:50|273.29|271.29|273.52|271.52|273.52|271.52|273.29|271.29|0
1646984280000|2022-03-11 07:38:00|273.97|271.97|273.97|271.97|273.97|271.97|273.97|271.97|0
1646984290000|2022-03-11 07:38:10|273.74|271.74|274.19|272.19|274.19|272.19|273.74|271.74|0
1646984300000|2022-03-11 07:38:20|273.97|271.97|273.97|271.97|273.97|271.97|273.97|271.97|0
1646984310000|2022-03-11 07:38:30|274.3|272.3|274.53|272.53|274.53|272.53|274.3|272.3|0
1646984320000|2022-03-11 07:38:40|274.64|272.64|274.3|272.3|274.64|272.64|273.97|271.97|0
1646984330000|2022-03-11 07:38:50|274.87|272.87|275.09|273.09|275.09|273.09|274.64|272.64|0
1646984340000|2022-03-11 07:39:00|274.97|272.97|273.97|271.97|274.97|272.97|273.97|271.97|0
1646984350000|2022-03-11 07:39:10|274.19|272.19|274.3|272.3|274.42|272.42|274.19|272.19|0
1646984360000|2022-03-11 07:39:20|274.19|272.19|274.3|272.3|274.42|272.42|274.19|272.19|0
1646984370000|2022-03-11 07:39:30|274.42|272.42|274.42|272.42|274.64|272.64|274.42|272.42|0
1646984380000|2022-03-11 07:39:40|274.52|272.52|273.97|271.97|274.52|272.52|273.97|271.97|0
1646984390000|2022-03-11 07:39:50|274.07|272.07|274.19|272.19|274.19|272.19|274.07|272.07|0
1646984400000|2022-03-11 07:40:00|273.96|271.96|274.97|272.97|274.97|272.97|273.96|271.96|0
1646984410000|2022-03-11 07:40:10|275.31|273.31|275.09|273.09|275.31|273.31|275.09|273.09|0
1646984420000|2022-03-11 07:40:20|274.86|272.86|275.2|273.2|275.2|273.2|274.86|272.86|0
1646984430000|2022-03-11 07:40:30|275.09|273.09|275.42|273.42|275.42|273.42|275.09|273.09|0
1646984440000|2022-03-11 07:40:40|275.54|273.54|275.76|273.76|275.76|273.76|275.54|273.54|0
1646984450000|2022-03-11 07:40:50|275.87|273.87|275.65|273.65|275.87|273.87|275.31|273.31|0
1646984460000|2022-03-11 07:41:00|275.54|273.54|275.65|273.65|275.76|273.76|275.54|273.54|0
1646984470000|2022-03-11 07:41:10|275.76|273.76|276.44|274.44|276.44|274.44|275.76|273.76|0
1646984480000|2022-03-11 07:41:20|276.55|274.55|276.89|274.89|276.89|274.89|276.55|274.55|0
1646984490000|2022-03-11 07:41:30|277|275|277.56|275.56|277.56|275.56|277|275|0
1646984500000|2022-03-11 07:41:40|277.45|275.45|276.89|274.89|277.45|275.45|276.89|274.89|0
1646984510000|2022-03-11 07:41:50|276.66|274.66|276.77|274.77|276.77|274.77|276.66|274.66|0
1646984520000|2022-03-11 07:42:00|276.66|274.66|277.22|275.22|277.22|275.22|276.44|274.44|0
1646984530000|2022-03-11 07:42:10|276.89|274.89|276.44|274.44|276.89|274.89|276.44|274.44|0
1646984540000|2022-03-11 07:42:20|276.32|274.32|276.44|274.44|276.54|274.54|276.32|274.32|0
1646984550000|2022-03-11 07:42:30|276.89|274.89|276.21|274.21|276.89|274.89|275.76|273.76|0
1646984560000|2022-03-11 07:42:40|276.32|274.32|276.66|274.66|276.66|274.66|276.32|274.32|0
1646984570000|2022-03-11 07:42:50|276.99|274.99|276.66|274.66|276.99|274.99|276.66|274.66|0
1646984580000|2022-03-11 07:43:00|276.21|274.21|276.21|274.21|276.21|274.21|276.21|274.21|0
1646984590000|2022-03-11 07:43:10|275.98|273.98|275.31|273.31|275.98|273.98|275.31|273.31|0
1646984600000|2022-03-11 07:43:20|276.21|274.21|276.21|274.21|276.21|274.21|276.21|274.21|0
1646984610000|2022-03-11 07:43:30|276.09|274.09|275.64|273.64|276.09|274.09|275.19|273.19|0
1646984620000|2022-03-11 07:43:40|275.53|273.53|275.42|273.42|275.53|273.53|275.31|273.31|0
1646984630000|2022-03-11 07:43:50|275.31|273.31|274.41|272.41|275.31|273.31|274.41|272.41|0
1646984640000|2022-03-11 07:44:00|274.52|272.52|274.63|272.63|274.63|272.63|274.18|272.18|0
1646984650000|2022-03-11 07:44:10|274.86|272.86|276.66|274.66|276.66|274.66|274.86|272.86|0
1646984660000|2022-03-11 07:44:20|276.77|274.77|276.43|274.43|276.77|274.77|276.43|274.43|0
1646984670000|2022-03-11 07:44:30|276.32|274.32|276.09|274.09|276.32|274.32|276.09|274.09|0
1646984680000|2022-03-11 07:44:40|275.98|273.98|275.98|273.98|276.21|274.21|275.98|273.98|0
1646984690000|2022-03-11 07:44:50|275.86|273.86|276.31|274.31|276.31|274.31|275.86|273.86|0
1646984700000|2022-03-11 07:45:00|275.98|273.98|275.76|273.76|276.54|274.54|275.76|273.76|0
1646984710000|2022-03-11 07:45:10|275.86|273.86|276.88|274.88|276.88|274.88|275.86|273.86|0
1646984720000|2022-03-11 07:45:20|277.22|275.22|277.44|275.44|277.56|275.56|277.22|275.22|0
1646984730000|2022-03-11 07:45:30|277.33|275.33|277.44|275.44|277.67|275.67|277.33|275.33|0
1646984740000|2022-03-11 07:45:40|277.21|275.21|277.33|275.33|277.33|275.33|277.21|275.21|0
1646984750000|2022-03-11 07:45:50|277.67|275.67|277.67|275.67|277.67|275.67|277.56|275.56|0
1646984760000|2022-03-11 07:46:00|277.56|275.56|277.67|275.67|277.67|275.67|277.21|275.21|0
1646984770000|2022-03-11 07:46:10|277.56|275.56|278.12|276.12|278.12|276.12|277.56|275.56|0
1646984780000|2022-03-11 07:46:20|278.46|276.46|278.46|276.46|278.68|276.68|278.34|276.34|0
1646984790000|2022-03-11 07:46:30|279.14|277.14|279.14|277.14|279.59|277.59|279.14|277.14|0
1646984800000|2022-03-11 07:46:40|278.68|276.68|279.02|277.02|279.02|277.02|278.68|276.68|0
1646984810000|2022-03-11 07:46:50|278.91|276.91|277.78|275.78|278.91|276.91|277.78|275.78|0
1646984820000|2022-03-11 07:47:00|278.01|276.01|277.1|275.1|278.01|276.01|277.1|275.1|0
1646984830000|2022-03-11 07:47:10|276.88|274.88|275.53|273.53|276.88|274.88|275.3|273.3|0
1646984840000|2022-03-11 07:47:20|275.75|273.75|275.53|273.53|275.75|273.75|275.41|273.41|0
1646984850000|2022-03-11 07:47:30|275.3|273.3|275.41|273.41|275.53|273.53|275.3|273.3|0
1646984860000|2022-03-11 07:47:40|275.53|273.53|274.28|272.28|275.53|273.53|274.28|272.28|0
1646984870000|2022-03-11 07:47:50|274.4|272.4|274.28|272.28|274.4|272.4|274.18|272.18|0
1646984880000|2022-03-11 07:48:00|274.18|272.18|273.5|271.5|274.18|272.18|273.16|271.16|0
1646984890000|2022-03-11 07:48:10|273.61|271.61|273.16|271.16|273.61|271.61|273.16|271.16|0
1646984900000|2022-03-11 07:48:20|273.5|271.5|273.72|271.72|273.72|271.72|273.38|271.38|0
1646984910000|2022-03-11 07:48:30|274.28|272.28|274.06|272.06|274.28|272.28|273.95|271.95|0
1646984920000|2022-03-11 07:48:40|273.95|271.95|273.72|271.72|273.95|271.95|273.61|271.61|0
1646984930000|2022-03-11 07:48:50|274.4|272.4|273.95|271.95|274.4|272.4|273.95|271.95|0
1646984940000|2022-03-11 07:49:00|274.06|272.06|273.95|271.95|274.06|272.06|273.72|271.72|0
1646984950000|2022-03-11 07:49:10|274.06|272.06|274.17|272.17|274.17|272.17|273.95|271.95|0
1646984960000|2022-03-11 07:49:20|273.95|271.95|273.95|271.95|274.17|272.17|273.95|271.95|0
1646984970000|2022-03-11 07:49:30|274.17|272.17|274.4|272.4|274.4|272.4|273.95|271.95|0
1646984980000|2022-03-11 07:49:40|274.06|272.06|273.72|271.72|274.17|272.17|273.72|271.72|0
1646984990000|2022-03-11 07:49:50|274.4|272.4|274.05|272.05|274.5|272.5|274.05|272.05|0
1646985000000|2022-03-11 07:50:00|273.95|271.95|273.72|271.72|274.5|272.5|273.72|271.72|0
1646985010000|2022-03-11 07:50:10|273.5|271.5|273.6|271.6|273.72|271.72|273.5|271.5|0
1646985020000|2022-03-11 07:50:20|273.95|271.95|273.72|271.72|273.95|271.95|273.72|271.72|0
1646985030000|2022-03-11 07:50:30|273.95|271.95|273.83|271.83|274.05|272.05|273.83|271.83|0
1646985040000|2022-03-11 07:50:40|274.17|272.17|274.17|272.17|274.28|272.28|274.17|272.17|0
1646985050000|2022-03-11 07:50:50|274.05|272.05|274.39|272.39|274.5|272.5|274.05|272.05|0
1646985060000|2022-03-11 07:51:00|274.5|272.5|273.6|271.6|274.5|272.5|273.6|271.6|0
1646985070000|2022-03-11 07:51:10|273.83|271.83|273.94|271.94|274.05|272.05|273.83|271.83|0
1646985090000|2022-03-11 07:51:30|273.72|271.72|274.62|272.62|274.62|272.62|273.72|271.72|0
1646985100000|2022-03-11 07:51:40|274.5|272.5|273.94|271.94|274.5|272.5|273.94|271.94|0
1646985110000|2022-03-11 07:51:50|274.05|272.05|274.28|272.28|274.28|272.28|274.05|272.05|0
1646985120000|2022-03-11 07:52:00|274.17|272.17|274.39|272.39|274.39|272.39|274.17|272.17|0
1646985130000|2022-03-11 07:52:10|274.05|272.05|273.72|271.72|274.05|272.05|273.72|271.72|0
1646985140000|2022-03-11 07:52:20|273.94|271.94|274.17|272.17|274.17|272.17|273.94|271.94|0
1646985150000|2022-03-11 07:52:30|274.27|272.27|274.39|272.39|274.39|272.39|274.17|272.17|0
1646985160000|2022-03-11 07:52:40|274.17|272.17|274.39|272.39|274.39|272.39|274.17|272.17|0
1646985170000|2022-03-11 07:52:50|274.5|272.5|274.17|272.17|274.62|272.62|274.17|272.17|0
1646985180000|2022-03-11 07:53:00|274.39|272.39|274.62|272.62|274.62|272.62|274.39|272.39|0
1646985190000|2022-03-11 07:53:10|274.39|272.39|274.17|272.17|274.39|272.39|274.17|272.17|0
1646985200000|2022-03-11 07:53:20|273.94|271.94|274.39|272.39|274.39|272.39|273.94|271.94|0
1646985210000|2022-03-11 07:53:30|274.16|272.16|274.16|272.16|274.16|272.16|274.16|272.16|0
1646985220000|2022-03-11 07:53:40|274.27|272.27|275.06|273.06|275.06|273.06|274.27|272.27|0
1646985230000|2022-03-11 07:53:50|274.84|272.84|274.61|272.61|275.17|273.17|274.61|272.61|0
1646985240000|2022-03-11 07:54:00|274.84|272.84|274.84|272.84|274.84|272.84|274.84|272.84|0
1646985250000|2022-03-11 07:54:10|274.72|272.72|274.72|272.72|274.72|272.72|274.5|272.5|0
1646985260000|2022-03-11 07:54:20|274.84|272.84|274.84|272.84|274.95|272.95|274.84|272.84|0
1646985270000|2022-03-11 07:54:30|274.27|272.27|274.16|272.16|274.27|272.27|274.16|272.16|0
1646985280000|2022-03-11 07:54:40|273.82|271.82|273.82|271.82|273.94|271.94|273.82|271.82|0
1646985290000|2022-03-11 07:54:50|274.16|272.16|273.82|271.82|274.16|272.16|273.82|271.82|0
1646985300000|2022-03-11 07:55:00|273.71|271.71|274.05|272.05|274.05|272.05|273.71|271.71|0
1646985310000|2022-03-11 07:55:10|273.94|271.94|272.81|270.81|273.94|271.94|272.81|270.81|0
1646985320000|2022-03-11 07:55:20|272.36|270.36|273.04|271.04|273.04|271.04|272.25|270.25|0
1646985330000|2022-03-11 07:55:30|273.49|271.49|273.49|271.49|273.49|271.49|273.37|271.37|0
1646985340000|2022-03-11 07:55:40|273.94|271.94|273.37|271.37|273.94|271.94|273.37|271.37|0
1646985350000|2022-03-11 07:55:50|273.15|271.15|273.04|271.04|273.15|271.15|272.81|270.81|0
1646985360000|2022-03-11 07:56:00|273.14|271.14|273.59|271.59|273.59|271.59|273.14|271.14|0
1646985370000|2022-03-11 07:56:10|273.49|271.49|272.7|270.7|273.49|271.49|272.7|270.7|0
1646985380000|2022-03-11 07:56:20|273.71|271.71|273.04|271.04|273.71|271.71|273.04|271.04|0
1646985390000|2022-03-11 07:56:30|273.49|271.49|272.92|270.92|273.49|271.49|272.92|270.92|0
1646985400000|2022-03-11 07:56:40|273.04|271.04|272.81|270.81|273.04|271.04|272.69|270.69|0
1646985410000|2022-03-11 07:56:50|273.04|271.04|273.04|271.04|273.04|271.04|272.92|270.92|0
1646985420000|2022-03-11 07:57:00|272.69|270.69|272.59|270.59|272.69|270.69|272.59|270.59|0
1646985430000|2022-03-11 07:57:10|272.36|270.36|272.47|270.47|272.47|270.47|272.36|270.36|0
1646985440000|2022-03-11 07:57:20|272.81|270.81|272.36|270.36|272.81|270.81|272.36|270.36|0
1646985450000|2022-03-11 07:57:30|272.59|270.59|272.69|270.69|272.69|270.69|272.58|270.58|0
1646985460000|2022-03-11 07:57:40|272.58|270.58|272.81|270.81|272.81|270.81|272.58|270.58|0
1646985470000|2022-03-11 07:57:50|272.69|270.69|272.81|270.81|272.81|270.81|272.69|270.69|0
1646985480000|2022-03-11 07:58:00|272.58|270.58|272.81|270.81|272.81|270.81|272.58|270.58|0
1646985490000|2022-03-11 07:58:10|272.58|270.58|272.92|270.92|272.92|270.92|272.47|270.47|0
1646985500000|2022-03-11 07:58:20|272.81|270.81|272.81|270.81|272.81|270.81|272.36|270.36|0
1646985510000|2022-03-11 07:58:30|272.24|270.24|272.58|270.58|272.58|270.58|272.24|270.24|0
1646985520000|2022-03-11 07:58:40|272.13|270.13|272.36|270.36|272.36|270.36|272.13|270.13|0
1646985530000|2022-03-11 07:58:50|272.13|270.13|272.13|270.13|272.13|270.13|272.13|270.13|0
1646985540000|2022-03-11 07:59:00|272.02|270.02|272.36|270.36|272.36|270.36|271.68|269.68|0
1646985550000|2022-03-11 07:59:10|271.79|269.79|271.46|269.46|271.79|269.79|271.01|269.01|0
1646985560000|2022-03-11 07:59:20|271.68|269.68|270.34|268.34|271.68|269.68|269.67|267.67|0
1646985570000|2022-03-11 07:59:30|270.11|268.11|271.12|269.12|271.12|269.12|270.11|268.11|0
1646985580000|2022-03-11 07:59:40|271.23|269.23|272.13|270.13|272.13|270.13|271.23|269.23|0
1646985590000|2022-03-11 07:59:50|273.03|271.03|274.38|272.38|274.38|272.38|273.03|271.03|0
1646985600000|2022-03-11 08:00:00|275.16|273.16|275.28|273.28|275.39|273.39|275.16|273.16|0
1646985610000|2022-03-11 08:00:10|273.93|271.93|274.94|272.94|275.05|273.05|273.93|271.93|0
1646985620000|2022-03-11 08:00:20|273.81|271.81|272.58|270.58|273.81|271.81|272.58|270.58|0
1646985630000|2022-03-11 08:00:30|272.13|270.13|271.57|269.57|272.58|270.58|271.57|269.57|0
1646985640000|2022-03-11 08:00:40|272.91|270.91|271.91|269.91|272.91|270.91|271.91|269.91|0
1646985650000|2022-03-11 08:00:50|271.56|269.56|271.01|269.01|271.56|269.56|270.67|268.67|0
1646985660000|2022-03-11 08:01:00|270.78|268.78|270.78|268.78|271.23|269.23|270.78|268.78|0
1646985670000|2022-03-11 08:01:10|269.89|267.89|269.89|267.89|270|268|269.89|267.89|0
1646985680000|2022-03-11 08:01:20|269.66|267.66|269.89|267.89|269.89|267.89|269.66|267.66|0
1646985690000|2022-03-11 08:01:30|269.99|267.99|270.33|268.33|270.33|268.33|269.66|267.66|0
1646985700000|2022-03-11 08:01:40|270.11|268.11|270.44|268.44|270.44|268.44|270.11|268.11|0
1646985710000|2022-03-11 08:01:50|270.89|268.89|271.01|269.01|271.45|269.45|270.89|268.89|0
1646985720000|2022-03-11 08:02:00|270.22|268.22|271.11|269.11|271.11|269.11|270.22|268.22|0
1646985730000|2022-03-11 08:02:10|271.68|269.68|271.68|269.68|271.68|269.68|271.34|269.34|0
1646985740000|2022-03-11 08:02:20|271.45|269.45|272.01|270.01|272.01|270.01|271.45|269.45|0
1646985750000|2022-03-11 08:02:30|272.13|270.13|272.13|270.13|272.13|270.13|271.9|269.9|0
1646985760000|2022-03-11 08:02:40|272.58|270.58|273.25|271.25|273.25|271.25|272.13|270.13|0
1646985770000|2022-03-11 08:02:50|272.46|270.46|273.02|271.02|273.02|271.02|271.68|269.68|0
1646985780000|2022-03-11 08:03:00|273.47|271.47|273.92|271.92|273.92|271.92|272.57|270.57|0
1646985790000|2022-03-11 08:03:10|274.03|272.03|274.82|272.82|274.82|272.82|274.03|272.03|0
1646985800000|2022-03-11 08:03:20|274.37|272.37|275.05|273.05|275.05|273.05|274.37|272.37|0
1646985810000|2022-03-11 08:03:30|275.61|273.61|274.82|272.82|275.72|273.72|274.82|272.82|0
1646985820000|2022-03-11 08:03:40|274.6|272.6|274.6|272.6|274.6|272.6|274.6|272.6|0
1646985830000|2022-03-11 08:03:50|274.15|272.15|274.25|272.25|274.25|272.25|274.03|272.03|0
1646985840000|2022-03-11 08:04:00|273.7|271.7|272.91|270.91|273.7|271.7|272.23|270.23|0
1646985850000|2022-03-11 08:04:10|272.68|270.68|272.46|270.46|273.13|271.13|272.46|270.46|0
1646985860000|2022-03-11 08:04:20|272.8|270.8|270.55|268.55|272.8|270.8|270.55|268.55|0
1646985870000|2022-03-11 08:04:30|270.78|268.78|270.66|268.66|270.78|268.78|270.66|268.66|0
1646985880000|2022-03-11 08:04:40|270.88|268.88|269.99|267.99|270.88|268.88|269.99|267.99|0
1646985890000|2022-03-11 08:04:50|270.1|268.1|268.76|266.76|270.1|268.1|268.76|266.76|0
1646985900000|2022-03-11 08:05:00|268.79|267.19|269.23|267.63|269.23|267.63|268.56|266.96|0
1646985910000|2022-03-11 08:05:10|267.89|266.29|266.55|264.95|267.89|266.29|266.55|264.95|0
1646985920000|2022-03-11 08:05:20|265.88|264.28|267.1|265.5|267.1|265.5|265.88|264.28|0
1646985930000|2022-03-11 08:05:30|267.44|265.84|267.1|265.5|267.44|265.84|266.55|264.95|0
1646985940000|2022-03-11 08:05:40|267|265.4|267.44|265.84|267.77|266.17|267|265.4|0
1646985950000|2022-03-11 08:05:50|268|266.4|268.78|267.18|268.78|267.18|268|266.4|0
1646985960000|2022-03-11 08:06:00|269.23|267.63|271.25|269.65|271.25|269.65|269.23|267.63|0
1646985970000|2022-03-11 08:06:10|270.91|269.31|271.92|270.32|271.92|270.32|270.57|268.97|0
1646985980000|2022-03-11 08:06:20|272.03|270.43|271.58|269.98|272.03|270.43|271.58|269.98|0
1646985990000|2022-03-11 08:06:30|271.7|270.1|270.8|269.2|271.7|270.1|270.8|269.2|0
1646986000000|2022-03-11 08:06:40|271.25|269.65|271.13|269.53|271.25|269.65|270.46|268.86|0
1646986010000|2022-03-11 08:06:50|271.69|270.09|271.13|269.53|271.69|270.09|270.8|269.2|0
1646986020000|2022-03-11 08:07:00|270.12|268.52|269.34|267.74|270.35|268.75|269.34|267.74|0
1646986030000|2022-03-11 08:07:10|269.11|267.51|268.56|266.96|269.11|267.51|268.22|266.62|0
1646986040000|2022-03-11 08:07:20|268.44|266.84|268.78|267.18|268.89|267.29|268.44|266.84|0
1646986050000|2022-03-11 08:07:30|269|267.4|269.56|267.96|270.01|268.41|269|267.4|0
1646986060000|2022-03-11 08:07:40|270.12|268.52|269.68|268.08|270.12|268.52|269.34|267.74|0
1646986070000|2022-03-11 08:07:50|270.01|268.41|269.9|268.3|270.12|268.52|269.68|268.08|0
1646986080000|2022-03-11 08:08:00|269.45|267.85|269.23|267.63|269.45|267.85|269|267.4|0
1646986090000|2022-03-11 08:08:10|269|267.4|268.89|267.29|269|267.4|268.89|267.29|0
1646986100000|2022-03-11 08:08:20|269|267.4|268.89|267.29|269.56|267.96|268.89|267.29|0
1646986110000|2022-03-11 08:08:30|269|267.4|268.66|267.06|269.45|267.85|268.66|267.06|0
1646986120000|2022-03-11 08:08:40|269.67|268.07|269.33|267.73|269.67|268.07|268.89|267.29|0
1646986130000|2022-03-11 08:08:50|268.78|267.18|268.55|266.95|269.23|267.63|268.44|266.84|0
1646986140000|2022-03-11 08:09:00|267.77|266.17|267.66|266.06|267.99|266.39|267.66|266.06|0
1646986150000|2022-03-11 08:09:10|267.77|266.17|267.21|265.61|267.77|266.17|267.21|265.61|0
1646986160000|2022-03-11 08:09:20|267.88|266.28|267.88|266.28|268.21|266.61|267.88|266.28|0
1646986170000|2022-03-11 08:09:30|267.66|266.06|268.11|266.51|268.11|266.51|267.66|266.06|0
1646986180000|2022-03-11 08:09:40|268.78|267.18|268.33|266.73|268.78|267.18|268.33|266.73|0
1646986190000|2022-03-11 08:09:50|268.55|266.95|268.88|267.28|269|267.4|268.55|266.95|0
1646986200000|2022-03-11 08:10:00|269|267.4|269.9|268.3|269.9|268.3|269|267.4|0
1646986210000|2022-03-11 08:10:10|270|268.4|269.89|268.29|270|268.4|269.89|268.29|0
1646986220000|2022-03-11 08:10:20|270.34|268.74|270.9|269.3|270.9|269.3|270.12|268.52|0
1646986230000|2022-03-11 08:10:30|270.67|269.07|270.34|268.74|271.12|269.52|270.34|268.74|0
1646986240000|2022-03-11 08:10:40|270.57|268.97|269.22|267.62|270.57|268.97|269.22|267.62|0
1646986250000|2022-03-11 08:10:50|269.78|268.18|271.01|269.41|271.01|269.41|269.78|268.18|0
1646986260000|2022-03-11 08:11:00|271.24|269.64|271.24|269.64|271.35|269.75|271.24|269.64|0
1646986270000|2022-03-11 08:11:10|270.9|269.3|271.69|270.09|271.69|270.09|270.9|269.3|0
1646986280000|2022-03-11 08:11:20|271.35|269.75|271.01|269.41|271.35|269.75|271.01|269.41|0
1646986290000|2022-03-11 08:11:30|271.24|269.64|271.46|269.86|271.46|269.86|271.01|269.41|0
1646986300000|2022-03-11 08:11:40|271.24|269.64|271.12|269.52|271.69|270.09|271.12|269.52|0
1646986310000|2022-03-11 08:11:50|271.46|269.86|271.79|270.19|271.79|270.19|271.46|269.86|0
1646986320000|2022-03-11 08:12:00|271.91|270.31|271.34|269.74|271.91|270.31|271.34|269.74|0
1646986330000|2022-03-11 08:12:10|271.01|269.41|271.34|269.74|271.34|269.74|271.01|269.41|0
1646986340000|2022-03-11 08:12:20|271.46|269.86|271.91|270.31|271.91|270.31|271.34|269.74|0
1646986350000|2022-03-11 08:12:30|272.13|270.53|272.69|271.09|272.69|271.09|272.13|270.53|0
1646986360000|2022-03-11 08:12:40|272.58|270.98|271.91|270.31|273.14|271.54|271.91|270.31|0
1646986370000|2022-03-11 08:12:50|271.68|270.08|271.23|269.63|271.68|270.08|271.23|269.63|0
1646986380000|2022-03-11 08:13:00|271.01|269.41|271.01|269.41|271.34|269.74|271.01|269.41|0
1646986390000|2022-03-11 08:13:10|271.68|270.08|272.36|270.76|272.36|270.76|271.57|269.97|0
1646986400000|2022-03-11 08:13:20|272.24|270.64|271.68|270.08|272.24|270.64|271.68|270.08|0
1646986410000|2022-03-11 08:13:30|271.34|269.74|271.46|269.86|271.91|270.31|271.34|269.74|0
1646986420000|2022-03-11 08:13:40|271.91|270.31|270.44|268.84|271.91|270.31|270.44|268.84|0
1646986430000|2022-03-11 08:13:50|270.78|269.18|270.56|268.96|270.78|269.18|270.22|268.62|0
1646986440000|2022-03-11 08:14:00|270.11|268.51|269.55|267.95|270.11|268.51|269.55|267.95|0
1646986450000|2022-03-11 08:14:10|269.66|268.06|270.89|269.29|270.89|269.29|269.66|268.06|0
1646986460000|2022-03-11 08:14:20|271.12|269.52|270.56|268.96|271.23|269.63|270.56|268.96|0
1646986470000|2022-03-11 08:14:30|271.56|269.96|271.23|269.63|271.56|269.96|271.01|269.41|0
1646986480000|2022-03-11 08:14:40|271.46|269.86|270.56|268.96|271.46|269.86|270.56|268.96|0
1646986490000|2022-03-11 08:14:50|270.33|268.73|270.33|268.73|270.44|268.84|270.33|268.73|0
1646986500000|2022-03-11 08:15:00|270.56|268.96|270.67|269.07|271.01|269.41|270.56|268.96|0
1646986510000|2022-03-11 08:15:10|269.89|268.29|270.33|268.73|270.89|269.29|269.89|268.29|0
1646986520000|2022-03-11 08:15:20|270.78|269.18|271.01|269.41|271.34|269.74|270.78|269.18|0
1646986530000|2022-03-11 08:15:30|270.33|268.73|270.89|269.29|271.01|269.41|270.33|268.73|0
1646986540000|2022-03-11 08:15:40|271.23|269.63|271.23|269.63|271.56|269.96|271.23|269.63|0
1646986550000|2022-03-11 08:15:50|271.11|269.51|270.22|268.62|271.11|269.51|270.22|268.62|0
1646986560000|2022-03-11 08:16:00|270.56|268.96|270.78|269.18|271|269.4|270.56|268.96|0
1646986570000|2022-03-11 08:16:10|270.44|268.84|269.66|268.06|270.44|268.84|269.66|268.06|0
1646986580000|2022-03-11 08:16:20|269.44|267.84|269.21|267.61|269.44|267.84|269.1|267.5|0
1646986590000|2022-03-11 08:16:30|269.99|268.39|270.11|268.51|270.44|268.84|269.99|268.39|0
1646986600000|2022-03-11 08:16:40|269.88|268.28|269.54|267.94|270.11|268.51|269.54|267.94|0
1646986610000|2022-03-11 08:16:50|269.09|267.49|268.76|267.16|269.09|267.49|268.76|267.16|0
1646986620000|2022-03-11 08:17:00|268.2|266.6|267.64|266.04|268.2|266.6|267.64|266.04|0
1646986630000|2022-03-11 08:17:10|266.64|265.04|266.19|264.59|266.64|265.04|266.19|264.59|0
1646986640000|2022-03-11 08:17:20|266.53|264.93|266.08|264.48|266.53|264.93|266.08|264.48|0
1646986650000|2022-03-11 08:17:30|265.86|264.26|265.86|264.26|265.86|264.26|265.86|264.26|0
1646986660000|2022-03-11 08:17:40|265.96|264.36|265.52|263.92|265.96|264.36|265.52|263.92|0
1646986670000|2022-03-11 08:17:50|265.41|263.81|265.41|263.81|265.52|263.92|265.41|263.81|0
1646986680000|2022-03-11 08:18:00|265.63|264.03|265.74|264.14|265.74|264.14|265.63|264.03|0
1646986690000|2022-03-11 08:18:10|264.96|263.36|264.3|262.7|264.96|263.36|264.3|262.7|0
1646986700000|2022-03-11 08:18:20|263.63|262.03|263.41|261.81|263.63|262.03|263.41|261.81|0
1646986710000|2022-03-11 08:18:30|263.18|261.58|263.07|261.47|263.85|262.25|263.07|261.47|0
1646986720000|2022-03-11 08:18:40|263.18|261.58|262.62|261.02|263.18|261.58|262.62|261.02|0
1646986730000|2022-03-11 08:18:50|262.74|261.14|262.74|261.14|262.74|261.14|262.52|260.92|0
1646986740000|2022-03-11 08:19:00|261.41|259.81|260.85|259.25|261.41|259.81|260.85|259.25|0
1646986750000|2022-03-11 08:19:10|261.4|259.8|260.4|258.8|261.4|259.8|260.4|258.8|0
1646986760000|2022-03-11 08:19:20|260.3|258.7|260.4|258.8|260.4|258.8|260.3|258.7|0
1646986770000|2022-03-11 08:19:30|260.3|258.7|260.74|259.14|261.29|259.69|260.3|258.7|0
1646986780000|2022-03-11 08:19:40|260.52|258.92|259.96|258.36|260.74|259.14|259.96|258.36|0
1646986790000|2022-03-11 08:19:50|260.52|258.92|260.4|258.8|260.52|258.92|259.51|257.91|0
1646986800000|2022-03-11 08:20:00|260.29|258.69|260.52|258.92|261.29|259.69|260.29|258.69|0
1646986810000|2022-03-11 08:20:10|260.29|258.69|260.07|258.47|260.62|259.02|260.07|258.47|0
1646986820000|2022-03-11 08:20:20|259.85|258.25|259.51|257.91|259.85|258.25|259.51|257.91|0
1646986830000|2022-03-11 08:20:30|259.41|257.81|258.52|256.92|259.41|257.81|258.52|256.92|0
1646986840000|2022-03-11 08:20:40|258.96|257.36|258.96|257.36|259.29|257.69|258.85|257.25|0
1646986850000|2022-03-11 08:20:50|259.41|257.81|260.62|259.02|260.62|259.02|259.41|257.81|0
1646986860000|2022-03-11 08:21:00|260.51|258.91|261.4|259.8|261.4|259.8|260.51|258.91|0
1646986870000|2022-03-11 08:21:10|261.84|260.24|259.18|257.58|261.84|260.24|259.18|257.58|0
1646986880000|2022-03-11 08:21:20|258.96|257.36|259.07|257.47|259.41|257.81|258.96|257.36|0
1646986890000|2022-03-11 08:21:30|259.51|257.91|259.51|257.91|259.51|257.91|258.85|257.25|0
1646986900000|2022-03-11 08:21:40|259.4|257.8|260.07|258.47|260.07|258.47|259.4|257.8|0
1646986910000|2022-03-11 08:21:50|261.84|260.24|262.29|260.69|262.29|260.69|261.84|260.24|0
1646986920000|2022-03-11 08:22:00|262.07|260.47|261.62|260.02|262.07|260.47|260.96|259.36|0
1646986930000|2022-03-11 08:22:10|260.96|259.36|259.51|257.91|261.4|259.8|259.51|257.91|0
1646986940000|2022-03-11 08:22:20|259.95|258.35|259.07|257.47|259.95|258.35|259.07|257.47|0
1646986950000|2022-03-11 08:22:30|258.84|257.24|259.51|257.91|259.51|257.91|258.84|257.24|0
1646986960000|2022-03-11 08:22:40|258.96|257.36|260.07|258.47|260.07|258.47|258.96|257.36|0
1646986970000|2022-03-11 08:22:50|260.39|258.79|259.85|258.25|260.39|258.79|259.85|258.25|0
1646986980000|2022-03-11 08:23:00|259.95|258.35|260.62|259.02|260.62|259.02|259.95|258.35|0
1646986990000|2022-03-11 08:23:10|260.29|258.69|261.4|259.8|261.4|259.8|260.29|258.69|0
1646987000000|2022-03-11 08:23:20|261.5|259.9|261.84|260.24|261.84|260.24|261.5|259.9|0
1646987010000|2022-03-11 08:23:30|261.62|260.02|261.84|260.24|261.84|260.24|261.5|259.9|0
1646987020000|2022-03-11 08:23:40|261.62|260.02|261.4|259.8|261.62|260.02|261.4|259.8|0
1646987030000|2022-03-11 08:23:50|261.62|260.02|260.84|259.24|261.62|260.02|260.17|258.57|0
1646987040000|2022-03-11 08:24:00|260.61|259.01|261.5|259.9|261.5|259.9|260.51|258.91|0
1646987050000|2022-03-11 08:24:10|261.17|259.57|261.84|260.24|261.84|260.24|261.17|259.57|0
1646987060000|2022-03-11 08:24:20|262.73|261.13|263.06|261.46|263.06|261.46|262.73|261.13|0
1646987070000|2022-03-11 08:24:30|263.5|261.9|264.06|262.46|264.17|262.57|263.5|261.9|0
1646987080000|2022-03-11 08:24:40|263.72|262.12|263.39|261.79|263.72|262.12|263.39|261.79|0
1646987090000|2022-03-11 08:24:50|264.06|262.46|263.95|262.35|264.17|262.57|263.84|262.24|0
1646987100000|2022-03-11 08:25:00|263.62|262.02|264.39|262.79|264.39|262.79|263.62|262.02|0
1646987110000|2022-03-11 08:25:10|264.95|263.35|264.73|263.13|264.95|263.35|264.61|263.01|0
1646987120000|2022-03-11 08:25:20|264.84|263.24|265.4|263.8|265.4|263.8|264.84|263.24|0
1646987130000|2022-03-11 08:25:30|265.62|264.02|265.73|264.13|265.73|264.13|265.4|263.8|0
1646987140000|2022-03-11 08:25:40|266.07|264.47|266.4|264.8|266.51|264.91|266.07|264.47|0
1646987150000|2022-03-11 08:25:50|266.96|265.36|266.62|265.02|266.96|265.36|266.62|265.02|0
1646987160000|2022-03-11 08:26:00|266.84|265.24|266.96|265.36|266.96|265.36|266.73|265.13|0
1646987170000|2022-03-11 08:26:10|266.62|265.02|266.29|264.69|266.96|265.36|266.29|264.69|0
1646987180000|2022-03-11 08:26:20|266.06|264.46|265.95|264.35|266.51|264.91|265.95|264.35|0
1646987190000|2022-03-11 08:26:30|266.73|265.13|266.29|264.69|266.73|265.13|266.06|264.46|0
1646987200000|2022-03-11 08:26:40|266.06|264.46|266.29|264.69|266.29|264.69|266.06|264.46|0
1646987210000|2022-03-11 08:26:50|266.39|264.79|265.95|264.35|266.39|264.79|265.95|264.35|0
1646987220000|2022-03-11 08:27:00|266.39|264.79|266.17|264.57|266.51|264.91|266.17|264.57|0
1646987230000|2022-03-11 08:27:10|266.06|264.46|265.62|264.02|266.06|264.46|265.62|264.02|0
1646987240000|2022-03-11 08:27:20|264.95|263.35|265.17|263.57|265.17|263.57|264.72|263.12|0
1646987250000|2022-03-11 08:27:30|265.39|263.79|264.16|262.56|265.39|263.79|264.16|262.56|0
1646987260000|2022-03-11 08:27:40|264.39|262.79|264.61|263.01|264.95|263.35|264.39|262.79|0
1646987270000|2022-03-11 08:27:50|264.16|262.56|264.06|262.46|264.38|262.78|264.06|262.46|0
1646987280000|2022-03-11 08:28:00|263.72|262.12|262.83|261.23|263.72|262.12|262.5|260.9|0
1646987290000|2022-03-11 08:28:10|262.5|260.9|262.05|260.45|262.5|260.9|262.05|260.45|0
1646987300000|2022-03-11 08:28:20|262.83|261.23|262.05|260.45|263.16|261.56|262.05|260.45|0
1646987310000|2022-03-11 08:28:30|262.16|260.56|262.05|260.45|262.16|260.56|261.72|260.12|0
1646987320000|2022-03-11 08:28:40|261.61|260.01|261.61|260.01|261.71|260.11|261.16|259.56|0
1646987330000|2022-03-11 08:28:50|261.39|259.79|261.71|260.11|261.71|260.11|261.39|259.79|0
1646987340000|2022-03-11 08:29:00|261.94|260.34|261.94|260.34|262.05|260.45|261.94|260.34|0
1646987350000|2022-03-11 08:29:10|261.83|260.23|262.72|261.12|262.72|261.12|261.83|260.23|0
1646987360000|2022-03-11 08:29:20|262.5|260.9|262.27|260.67|262.5|260.9|262.05|260.45|0
1646987370000|2022-03-11 08:29:30|261.83|260.23|262.05|260.45|262.05|260.45|261.61|260.01|0
1646987380000|2022-03-11 08:29:40|262.49|260.89|262.49|260.89|262.49|260.89|262.05|260.45|0
1646987390000|2022-03-11 08:29:50|263.61|262.01|263.27|261.67|263.83|262.23|263.27|261.67|0
1646987400000|2022-03-11 08:30:00|262.94|261.34|263.27|261.67|263.27|261.67|262.94|261.34|0
1646987410000|2022-03-11 08:30:10|263.05|261.45|263.38|261.78|263.38|261.78|262.72|261.12|0
1646987420000|2022-03-11 08:30:20|263.61|262.01|263.38|261.78|263.61|262.01|263.38|261.78|0
1646987430000|2022-03-11 08:30:30|263.93|262.33|263.6|262|264.05|262.45|263.6|262|0
1646987440000|2022-03-11 08:30:40|263.71|262.11|264.05|262.45|264.27|262.67|263.71|262.11|0
1646987450000|2022-03-11 08:30:50|263.71|262.11|264.27|262.67|264.27|262.67|263.71|262.11|0
1646987460000|2022-03-11 08:31:00|264.94|263.34|265.27|263.67|265.27|263.67|264.94|263.34|0
1646987470000|2022-03-11 08:31:10|265.16|263.56|265.39|263.79|265.39|263.79|265.16|263.56|0
1646987480000|2022-03-11 08:31:20|265.94|264.34|266.05|264.45|266.38|264.78|265.94|264.34|0
1646987490000|2022-03-11 08:31:30|266.72|265.12|265.61|264.01|266.72|265.12|265.61|264.01|0
1646987500000|2022-03-11 08:31:40|265.49|263.89|265.16|263.56|265.49|263.89|265.16|263.56|0
1646987510000|2022-03-11 08:31:50|265.38|263.78|265.05|263.45|265.38|263.78|265.05|263.45|0
1646987520000|2022-03-11 08:32:00|265.61|264.01|265.83|264.23|265.83|264.23|265.49|263.89|0
1646987530000|2022-03-11 08:32:10|265.61|264.01|266.5|264.9|266.5|264.9|265.61|264.01|0
1646987540000|2022-03-11 08:32:20|266.38|264.78|266.16|264.56|266.38|264.78|266.16|264.56|0
1646987550000|2022-03-11 08:32:30|266.5|264.9|266.05|264.45|266.5|264.9|266.05|264.45|0
1646987560000|2022-03-11 08:32:40|265.83|264.23|265.49|263.89|265.83|264.23|265.38|263.78|0
1646987570000|2022-03-11 08:32:50|265.16|263.56|266.05|264.45|266.05|264.45|265.16|263.56|0
1646987580000|2022-03-11 08:33:00|265.94|264.34|265.61|264.01|265.94|264.34|265.38|263.78|0
1646987590000|2022-03-11 08:33:10|265.83|264.23|265.16|263.56|265.83|264.23|265.16|263.56|0
1646987600000|2022-03-11 08:33:20|265.04|263.44|264.71|263.11|265.04|263.44|264.27|262.67|0
1646987610000|2022-03-11 08:33:30|264.82|263.22|264.27|262.67|264.82|263.22|264.27|262.67|0
1646987620000|2022-03-11 08:33:40|263.82|262.22|263.82|262.22|264.49|262.89|263.82|262.22|0
1646987630000|2022-03-11 08:33:50|263.48|261.88|262.71|261.11|263.48|261.88|262.71|261.11|0
1646987640000|2022-03-11 08:34:00|262.15|260.55|261.82|260.22|262.15|260.55|261.38|259.78|0
1646987650000|2022-03-11 08:34:10|261.6|260|261.82|260.22|261.82|260.22|261.6|260|0
1646987660000|2022-03-11 08:34:20|261.38|259.78|261.15|259.55|261.38|259.78|261.15|259.55|0
1646987670000|2022-03-11 08:34:30|261.37|259.77|261.7|260.1|261.82|260.22|261.37|259.77|0
1646987680000|2022-03-11 08:34:40|261.37|259.77|261.37|259.77|261.48|259.88|261.15|259.55|0
1646987690000|2022-03-11 08:34:50|261.48|259.88|261.48|259.88|262.04|260.44|261.48|259.88|0
1646987700000|2022-03-11 08:35:00|262.04|260.44|262.26|260.66|262.48|260.88|261.92|260.32|0
1646987710000|2022-03-11 08:35:10|262.48|260.88|264.04|262.44|264.04|262.44|262.48|260.88|0
1646987720000|2022-03-11 08:35:20|264.26|262.66|264.93|263.33|264.93|263.33|264.26|262.66|0
1646987730000|2022-03-11 08:35:30|263.82|262.22|264.49|262.89|264.59|262.99|263.82|262.22|0
1646987740000|2022-03-11 08:35:40|264.04|262.44|264.26|262.66|264.26|262.66|263.92|262.32|0
1646987750000|2022-03-11 08:35:50|263.37|261.77|263.37|261.77|263.37|261.77|262.93|261.33|0
1646987760000|2022-03-11 08:36:00|263.59|261.99|263.82|262.22|263.82|262.22|263.59|261.99|0
1646987770000|2022-03-11 08:36:10|264.04|262.44|264.26|262.66|264.48|262.88|264.04|262.44|0
1646987780000|2022-03-11 08:36:20|264.59|262.99|264.37|262.77|265.04|263.44|264.37|262.77|0
1646987790000|2022-03-11 08:36:30|265.04|263.44|264.59|262.99|265.04|263.44|264.59|262.99|0
1646987800000|2022-03-11 08:36:40|264.48|262.88|264.26|262.66|264.48|262.88|263.82|262.22|0
1646987810000|2022-03-11 08:36:50|264.14|262.54|263.82|262.22|264.14|262.54|263.48|261.88|0
1646987820000|2022-03-11 08:37:00|263.7|262.1|264.71|263.11|264.93|263.33|263.7|262.1|0
1646987830000|2022-03-11 08:37:10|264.26|262.66|264.04|262.44|264.26|262.66|263.92|262.32|0
1646987840000|2022-03-11 08:37:20|264.26|262.66|263.86|262.26|264.26|262.66|263.43|261.83|0
1646987850000|2022-03-11 08:37:30|264.31|262.71|264.43|262.83|264.76|263.16|264.31|262.71|0
1646987860000|2022-03-11 08:37:40|264.2|262.6|264.65|263.05|264.65|263.05|264.2|262.6|0
1646987870000|2022-03-11 08:37:50|264.43|262.83|263.53|261.93|264.43|262.83|263.31|261.71|0
1646987880000|2022-03-11 08:38:00|263.31|261.71|263.64|262.04|263.64|262.04|263.31|261.71|0
1646987890000|2022-03-11 08:38:10|264.43|262.83|263.76|262.16|264.43|262.83|263.76|262.16|0
1646987900000|2022-03-11 08:38:20|263.98|262.38|263.42|261.82|263.98|262.38|263.09|261.49|0
1646987910000|2022-03-11 08:38:30|263.64|262.04|263.53|261.93|263.86|262.26|263.53|261.93|0
1646987920000|2022-03-11 08:38:40|264.42|262.82|265.54|263.94|265.54|263.94|264.42|262.82|0
1646987930000|2022-03-11 08:38:50|265.32|263.72|264.98|263.38|265.32|263.72|264.98|263.38|0
1646987940000|2022-03-11 08:39:00|265.09|263.49|264.87|263.27|265.98|264.38|264.87|263.27|0
1646987950000|2022-03-11 08:39:10|264.98|263.38|265.42|263.82|265.42|263.82|264.87|263.27|0
1646987960000|2022-03-11 08:39:20|265.54|263.94|265.09|263.49|265.54|263.94|265.09|263.49|0
1646987970000|2022-03-11 08:39:30|265.76|264.16|266.21|264.61|266.21|264.61|265.76|264.16|0
1646987980000|2022-03-11 08:39:40|265.76|264.16|266.31|264.71|266.31|264.71|265.54|263.94|0
1646987990000|2022-03-11 08:39:50|266.21|264.61|267.1|265.5|267.1|265.5|266.21|264.61|0
1646988000000|2022-03-11 08:40:00|266.54|264.94|267.32|265.72|267.32|265.72|266.54|264.94|0
1646988010000|2022-03-11 08:40:10|267.1|265.5|266.21|264.61|267.1|265.5|266.21|264.61|0
1646988020000|2022-03-11 08:40:20|266.43|264.83|266.65|265.05|266.76|265.16|266.43|264.83|0
1646988030000|2022-03-11 08:40:30|266.21|264.61|266.54|264.94|266.54|264.94|266.2|264.6|0
1646988040000|2022-03-11 08:40:40|266.65|265.05|267.1|265.5|267.1|265.5|266.65|265.05|0
1646988050000|2022-03-11 08:40:50|266.98|265.38|266.87|265.27|267.1|265.5|266.87|265.27|0
1646988060000|2022-03-11 08:41:00|267.32|265.72|267.32|265.72|267.32|265.72|267.1|265.5|0
1646988070000|2022-03-11 08:41:10|266.87|265.27|267.54|265.94|267.54|265.94|266.87|265.27|0
1646988080000|2022-03-11 08:41:20|267.32|265.72|267.1|265.5|267.54|265.94|267.1|265.5|0
1646988090000|2022-03-11 08:41:30|266.87|265.27|266.98|265.38|267.32|265.72|266.87|265.27|0
1646988100000|2022-03-11 08:41:40|267.1|265.5|265.98|264.38|267.1|265.5|265.98|264.38|0
1646988110000|2022-03-11 08:41:50|266.43|264.83|265.53|263.93|266.43|264.83|265.53|263.93|0
1646988120000|2022-03-11 08:42:00|264.86|263.26|265.31|263.71|265.31|263.71|264.64|263.04|0
1646988130000|2022-03-11 08:42:10|265.09|263.49|266.87|265.27|266.87|265.27|265.09|263.49|0
1646988140000|2022-03-11 08:42:20|267.77|266.17|267.77|266.17|267.77|266.17|267.54|265.94|0
1646988150000|2022-03-11 08:42:30|267.32|265.72|266.98|265.38|267.32|265.72|266.98|265.38|0
1646988160000|2022-03-11 08:42:40|267.32|265.72|267.32|265.72|267.43|265.83|266.87|265.27|0
1646988170000|2022-03-11 08:42:50|267.43|265.83|268.44|266.84|268.44|266.84|267.43|265.83|0
1646988180000|2022-03-11 08:43:00|268.54|266.94|269.11|267.51|269.11|267.51|268.54|266.94|0
1646988190000|2022-03-11 08:43:10|269.33|267.73|268.99|267.39|269.33|267.73|268.77|267.17|0
1646988200000|2022-03-11 08:43:20|269.33|267.73|268.88|267.28|269.33|267.73|268.88|267.28|0
1646988210000|2022-03-11 08:43:30|268.99|267.39|268.88|267.28|268.99|267.39|268.88|267.28|0
1646988220000|2022-03-11 08:43:40|268.66|267.06|267.99|266.39|268.66|267.06|267.99|266.39|0
1646988230000|2022-03-11 08:43:50|267.65|266.05|266.87|265.27|267.65|266.05|266.75|265.15|0
1646988240000|2022-03-11 08:44:00|267.54|265.94|267.76|266.16|267.99|266.39|267.54|265.94|0
1646988250000|2022-03-11 08:44:10|267.54|265.94|267.65|266.05|268.09|266.49|267.54|265.94|0
1646988260000|2022-03-11 08:44:20|267.09|265.49|267.31|265.71|267.31|265.71|266.87|265.27|0
1646988270000|2022-03-11 08:44:30|267.54|265.94|267.2|265.6|267.54|265.94|267.2|265.6|0
1646988280000|2022-03-11 08:44:40|267.31|265.71|268.21|266.61|268.21|266.61|267.31|265.71|0
1646988290000|2022-03-11 08:44:50|268.32|266.72|268.21|266.61|268.43|266.83|268.21|266.61|0
1646988300000|2022-03-11 08:45:00|268.99|267.39|269.78|268.18|269.78|268.18|268.99|267.39|0
1646988310000|2022-03-11 08:45:10|269.55|267.95|269.88|268.28|269.88|268.28|269.55|267.95|0
1646988320000|2022-03-11 08:45:20|269.78|268.18|269.88|268.28|269.88|268.28|269.55|267.95|0
1646988330000|2022-03-11 08:45:30|270.67|269.07|271.35|269.75|271.35|269.75|270.67|269.07|0
1646988340000|2022-03-11 08:45:40|271.68|270.08|272.69|271.09|272.69|271.09|271.68|270.08|0
1646988350000|2022-03-11 08:45:50|272.47|270.87|273.59|271.99|274.04|272.44|272.35|270.75|0
1646988360000|2022-03-11 08:46:00|273.37|271.77|272.92|271.32|273.37|271.77|272.92|271.32|0
1646988370000|2022-03-11 08:46:10|272.8|271.2|272.47|270.87|272.8|271.2|272.47|270.87|0
1646988380000|2022-03-11 08:46:20|271.79|270.19|272.24|270.64|272.35|270.75|271.79|270.19|0
1646988390000|2022-03-11 08:46:30|272.69|271.09|272.8|271.2|272.8|271.2|272.69|271.09|0
1646988400000|2022-03-11 08:46:40|272.69|271.09|272.35|270.75|272.69|271.09|272.35|270.75|0
1646988410000|2022-03-11 08:46:50|272.92|271.32|272.57|270.97|272.92|271.32|272.47|270.87|0
1646988420000|2022-03-11 08:47:00|272.69|271.09|272.35|270.75|272.69|271.09|272.35|270.75|0
1646988430000|2022-03-11 08:47:10|272.57|270.97|272.91|271.31|272.91|271.31|272.57|270.97|0
1646988440000|2022-03-11 08:47:20|272.47|270.87|272.57|270.97|272.57|270.97|272.47|270.87|0
1646988450000|2022-03-11 08:47:30|272.69|271.09|272.69|271.09|272.69|271.09|272.57|270.97|0
1646988460000|2022-03-11 08:47:40|272.24|270.64|272.69|271.09|272.69|271.09|272.24|270.64|0
1646988470000|2022-03-11 08:47:50|272.8|271.2|273.47|271.87|273.47|271.87|272.8|271.2|0
1646988480000|2022-03-11 08:48:00|273.14|271.54|272.91|271.31|273.14|271.54|272.69|271.09|0
1646988490000|2022-03-11 08:48:10|273.14|271.54|273.14|271.54|273.59|271.99|273.14|271.54|0
1646988500000|2022-03-11 08:48:20|273.7|272.1|273.25|271.65|273.81|272.21|273.25|271.65|0
1646988510000|2022-03-11 08:48:30|273.59|271.99|273.7|272.1|273.7|272.1|273.47|271.87|0
1646988520000|2022-03-11 08:48:40|274.26|272.66|274.26|272.66|274.26|272.66|273.81|272.21|0
1646988530000|2022-03-11 08:48:50|274.15|272.55|273.92|272.32|274.15|272.55|273.92|272.32|0
1646988540000|2022-03-11 08:49:00|273.81|272.21|272.57|270.97|273.81|272.21|272.46|270.86|0
1646988550000|2022-03-11 08:49:10|272.46|270.86|273.36|271.76|273.36|271.76|272.46|270.86|0
1646988560000|2022-03-11 08:49:20|272.91|271.31|273.59|271.99|273.59|271.99|272.91|271.31|0
1646988570000|2022-03-11 08:49:30|273.36|271.76|273.59|271.99|273.59|271.99|273.36|271.76|0
1646988580000|2022-03-11 08:49:40|273.47|271.87|273.81|272.21|273.81|272.21|273.47|271.87|0
1646988590000|2022-03-11 08:49:50|273.92|272.32|274.26|272.66|274.26|272.66|273.92|272.32|0
1646988600000|2022-03-11 08:50:00|274.37|272.77|274.26|272.66|274.37|272.77|273.81|272.21|0
1646988610000|2022-03-11 08:50:10|274.03|272.43|274.26|272.66|274.26|272.66|273.69|272.09|0
1646988620000|2022-03-11 08:50:20|274.14|272.54|274.48|272.88|274.59|272.99|274.14|272.54|0
1646988630000|2022-03-11 08:50:30|274.37|272.77|274.14|272.54|274.71|273.11|274.14|272.54|0
1646988640000|2022-03-11 08:50:40|273.58|271.98|272.91|271.31|273.58|271.98|272.91|271.31|0
1646988650000|2022-03-11 08:50:50|273.02|271.42|273.36|271.76|273.36|271.76|273.02|271.42|0
1646988660000|2022-03-11 08:51:00|273.24|271.64|272.79|271.19|273.24|271.64|272.79|271.19|0
1646988670000|2022-03-11 08:51:10|272.68|271.08|272.46|270.86|272.91|271.31|272.46|270.86|0
1646988680000|2022-03-11 08:51:20|272.68|271.08|272.46|270.86|272.68|271.08|272.46|270.86|0
1646988690000|2022-03-11 08:51:30|272.23|270.63|272.57|270.97|272.68|271.08|272.23|270.63|0
1646988700000|2022-03-11 08:51:40|272.68|271.08|272.23|270.63|272.68|271.08|272.23|270.63|0
1646988710000|2022-03-11 08:51:50|272.12|270.52|272.23|270.63|272.34|270.74|272.12|270.52|0
1646988720000|2022-03-11 08:52:00|271.78|270.18|271.78|270.18|272.01|270.41|271.78|270.18|0
1646988730000|2022-03-11 08:52:10|271.11|269.51|271.33|269.73|271.33|269.73|270.88|269.28|0
1646988740000|2022-03-11 08:52:20|271.56|269.96|271.56|269.96|271.56|269.96|271.33|269.73|0
1646988750000|2022-03-11 08:52:30|271.22|269.62|270.88|269.28|271.22|269.62|270.88|269.28|0
1646988760000|2022-03-11 08:52:40|270.77|269.17|270.77|269.17|270.99|269.39|270.77|269.17|0
1646988770000|2022-03-11 08:52:50|270.43|268.83|270.54|268.94|270.54|268.94|270.09|268.49|0
1646988780000|2022-03-11 08:53:00|270.66|269.06|270.54|268.94|270.66|269.06|270.43|268.83|0
1646988790000|2022-03-11 08:53:10|270.66|269.06|270.09|268.49|270.66|269.06|270.09|268.49|0
1646988800000|2022-03-11 08:53:20|270.54|268.94|270.43|268.83|270.66|269.06|270.43|268.83|0
1646988810000|2022-03-11 08:53:30|270.09|268.49|269.98|268.38|270.09|268.49|269.64|268.04|0
1646988820000|2022-03-11 08:53:40|269.42|267.82|269.09|267.49|269.42|267.82|268.97|267.37|0
1646988830000|2022-03-11 08:53:50|269.31|267.71|269.54|267.94|269.76|268.16|269.31|267.71|0
1646988840000|2022-03-11 08:54:00|269.31|267.71|269.53|267.93|269.54|267.94|269.31|267.71|0
1646988850000|2022-03-11 08:54:10|269.31|267.71|269.19|267.59|269.53|267.93|269.19|267.59|0
1646988860000|2022-03-11 08:54:20|268.86|267.26|269.31|267.71|269.31|267.71|268.86|267.26|0
1646988870000|2022-03-11 08:54:30|269.42|267.82|267.97|266.37|269.42|267.82|267.97|266.37|0
1646988880000|2022-03-11 08:54:40|268.19|266.59|267.4|265.8|268.19|266.59|267.4|265.8|0
1646988890000|2022-03-11 08:54:50|267.63|266.03|267.52|265.92|267.63|266.03|267.52|265.92|0
1646988900000|2022-03-11 08:55:00|267.85|266.25|268.3|266.7|268.41|266.81|267.85|266.25|0
1646988910000|2022-03-11 08:55:10|268.19|266.59|268.19|266.59|268.19|266.59|267.97|266.37|0
1646988920000|2022-03-11 08:55:20|267.97|266.37|268.41|266.81|268.41|266.81|267.97|266.37|0
1646988930000|2022-03-11 08:55:30|268.64|267.04|268.74|267.14|269.08|267.48|268.64|267.04|0
1646988940000|2022-03-11 08:55:40|268.97|267.37|268.86|267.26|268.97|267.37|268.74|267.14|0
1646988950000|2022-03-11 08:55:50|268.74|267.14|269.31|267.71|269.31|267.71|268.74|267.14|0
1646988960000|2022-03-11 08:56:00|269.41|267.81|270.43|268.83|270.43|268.83|269.41|267.81|0
1646988970000|2022-03-11 08:56:10|270.31|268.71|270.54|268.94|270.54|268.94|270.2|268.6|0
1646988980000|2022-03-11 08:56:20|270.43|268.83|269.98|268.38|270.43|268.83|269.98|268.38|0
1646988990000|2022-03-11 08:56:30|270.2|268.6|269.86|268.26|270.2|268.6|269.86|268.26|0
1646989000000|2022-03-11 08:56:40|269.19|267.59|269.08|267.48|269.19|267.59|269.08|267.48|0
1646989010000|2022-03-11 08:56:50|269.31|267.71|269.08|267.48|269.41|267.81|268.97|267.37|0
1646989020000|2022-03-11 08:57:00|268.86|267.26|268.63|267.03|268.86|267.26|268.63|267.03|0
1646989030000|2022-03-11 08:57:10|268.07|266.47|268.07|266.47|268.07|266.47|267.51|265.91|0
1646989040000|2022-03-11 08:57:20|268.29|266.69|268.74|267.14|268.74|267.14|268.19|266.59|0
1646989050000|2022-03-11 08:57:30|268.86|267.26|269.75|268.15|269.75|268.15|268.86|267.26|0
1646989060000|2022-03-11 08:57:40|269.98|268.38|270.87|269.27|270.87|269.27|269.98|268.38|0
1646989070000|2022-03-11 08:57:50|270.31|268.71|270.87|269.27|270.87|269.27|270.31|268.71|0
1646989080000|2022-03-11 08:58:00|270.98|269.38|271.32|269.72|271.32|269.72|270.98|269.38|0
1646989090000|2022-03-11 08:58:10|271.21|269.61|271.1|269.5|271.43|269.83|270.98|269.38|0
1646989100000|2022-03-11 08:58:20|270.87|269.27|270.65|269.05|270.87|269.27|270.31|268.71|0
1646989110000|2022-03-11 08:58:30|270.76|269.16|269.97|268.37|270.76|269.16|269.53|267.93|0
1646989120000|2022-03-11 08:58:40|270.2|268.6|270.08|268.48|270.2|268.6|269.86|268.26|0
1646989130000|2022-03-11 08:58:50|269.97|268.37|269.41|267.81|270.08|268.48|269.41|267.81|0
1646989140000|2022-03-11 08:59:00|269.08|267.48|268.07|266.47|269.08|267.48|267.96|266.36|0
1646989150000|2022-03-11 08:59:10|268.18|266.58|268.29|266.69|268.29|266.69|267.96|266.36|0
1646989160000|2022-03-11 08:59:20|267.96|266.36|268.85|267.25|268.85|267.25|267.96|266.36|0
1646989170000|2022-03-11 08:59:30|268.74|267.14|268.85|267.25|268.85|267.25|268.63|267.03|0
1646989180000|2022-03-11 08:59:40|268.63|267.03|268.63|267.03|268.63|267.03|268.63|267.03|0
1646989190000|2022-03-11 08:59:50|269.18|267.58|268.63|267.03|269.18|267.58|268.4|266.8|0
1646989200000|2022-03-11 09:00:00|268.18|266.58|269.63|268.03|269.63|268.03|268.18|266.58|0
1646989210000|2022-03-11 09:00:10|269.75|268.15|270.2|268.6|270.75|269.15|269.75|268.15|0
1646989220000|2022-03-11 09:00:20|270.42|268.82|271.2|269.6|271.2|269.6|270.42|268.82|0
1646989230000|2022-03-11 09:00:30|271.32|269.72|270.98|269.38|271.32|269.72|270.98|269.38|0
1646989240000|2022-03-11 09:00:40|270.87|269.27|271.32|269.72|271.32|269.72|270.87|269.27|0
1646989250000|2022-03-11 09:00:50|271.09|269.49|271.42|269.82|271.42|269.82|271.09|269.49|0
1646989260000|2022-03-11 09:01:00|271.09|269.49|271.09|269.49|271.09|269.49|270.87|269.27|0
1646989270000|2022-03-11 09:01:10|270.75|269.15|270.75|269.15|270.75|269.15|270.75|269.15|0
1646989280000|2022-03-11 09:01:20|270.64|269.04|271.09|269.49|271.09|269.49|270.64|269.04|0
1646989290000|2022-03-11 09:01:30|271.42|269.82|271.54|269.94|271.54|269.94|271.42|269.82|0
1646989300000|2022-03-11 09:01:40|271.09|269.49|271.32|269.72|271.32|269.72|270.97|269.37|0
1646989310000|2022-03-11 09:01:50|271.09|269.49|270.75|269.15|271.09|269.49|270.75|269.15|0
1646989320000|2022-03-11 09:02:00|270.52|268.92|271.09|269.49|271.09|269.49|270.52|268.92|0
1646989330000|2022-03-11 09:02:10|270.64|269.04|270.52|268.92|270.64|269.04|270.52|268.92|0
1646989340000|2022-03-11 09:02:20|270.42|268.82|271.09|269.49|271.09|269.49|270.42|268.82|0
1646989350000|2022-03-11 09:02:30|270.97|269.37|270.97|269.37|270.97|269.37|270.64|269.04|0
1646989360000|2022-03-11 09:02:40|271.54|269.94|272.1|270.5|272.1|270.5|271.54|269.94|0
1646989370000|2022-03-11 09:02:50|272.21|270.61|272.44|270.84|272.44|270.84|272.21|270.61|0
1646989380000|2022-03-11 09:03:00|272.21|270.61|271.42|269.82|272.21|270.61|271.42|269.82|0
1646989390000|2022-03-11 09:03:10|271.65|270.05|272.21|270.61|272.21|270.61|271.54|269.94|0
1646989400000|2022-03-11 09:03:20|271.64|270.04|271.64|270.04|271.64|270.04|271.54|269.94|0
1646989410000|2022-03-11 09:03:30|271.76|270.16|270.97|269.37|271.76|270.16|270.97|269.37|0
1646989420000|2022-03-11 09:03:40|271.31|269.71|270.52|268.92|271.31|269.71|270.52|268.92|0
1646989430000|2022-03-11 09:03:50|270.3|268.7|270.3|268.7|270.64|269.04|270.3|268.7|0
1646989440000|2022-03-11 09:04:00|270.75|269.15|270.19|268.59|270.75|269.15|270.19|268.59|0
1646989450000|2022-03-11 09:04:10|270.3|268.7|270.86|269.26|270.86|269.26|270.3|268.7|0
1646989460000|2022-03-11 09:04:20|270.74|269.14|270.74|269.14|270.74|269.14|270.74|269.14|0
1646989470000|2022-03-11 09:04:30|270.64|269.04|270.41|268.81|270.64|269.04|270.3|268.7|0
1646989480000|2022-03-11 09:04:40|270.86|269.26|271.19|269.59|271.31|269.71|270.86|269.26|0
1646989490000|2022-03-11 09:04:50|271.09|269.49|271.31|269.71|271.31|269.71|271.09|269.49|0
1646989500000|2022-03-11 09:05:00|271.42|269.82|271.64|270.04|271.64|270.04|271.08|269.48|0
1646989510000|2022-03-11 09:05:10|271.42|269.82|271.64|270.04|271.64|270.04|271.42|269.82|0
1646989520000|2022-03-11 09:05:20|271.98|270.38|272.21|270.61|272.21|270.61|271.76|270.16|0
1646989530000|2022-03-11 09:05:30|272.09|270.49|272.66|271.06|272.66|271.06|272.09|270.49|0
1646989540000|2022-03-11 09:05:40|272.43|270.83|272.66|271.06|272.66|271.06|272.43|270.83|0
1646989550000|2022-03-11 09:05:50|272.54|270.94|272.43|270.83|272.54|270.94|272.43|270.83|0
1646989560000|2022-03-11 09:06:00|272.66|271.06|272.43|270.83|272.66|271.06|272.21|270.61|0
1646989580000|2022-03-11 09:06:20|272.21|270.61|272.54|270.94|272.54|270.94|271.98|270.38|0
1646989590000|2022-03-11 09:06:30|272.31|270.71|273.1|271.5|273.1|271.5|272.31|270.71|0
1646989600000|2022-03-11 09:06:40|273.78|272.18|274.68|273.08|274.68|273.08|273.78|272.18|0
1646989610000|2022-03-11 09:06:50|275.01|273.41|276.59|274.99|276.59|274.99|275.01|273.41|0
1646989620000|2022-03-11 09:07:00|276.37|274.77|276.94|275.34|276.94|275.34|276.03|274.43|0
1646989630000|2022-03-11 09:07:10|276.82|275.22|276.94|275.34|276.94|275.34|276.48|274.88|0
1646989640000|2022-03-11 09:07:20|277.16|275.56|277.16|275.56|277.27|275.67|277.16|275.56|0
1646989650000|2022-03-11 09:07:30|277.27|275.67|277.16|275.56|277.39|275.79|277.16|275.56|0
1646989660000|2022-03-11 09:07:40|277.04|275.44|277.27|275.67|277.27|275.67|277.04|275.44|0
1646989670000|2022-03-11 09:07:50|277.49|275.89|277.16|275.56|277.49|275.89|277.16|275.56|0
1646989680000|2022-03-11 09:08:00|277.39|275.79|276.71|275.11|277.39|275.79|276.71|275.11|0
1646989690000|2022-03-11 09:08:10|276.48|274.88|276.71|275.11|276.71|275.11|276.48|274.88|0
1646989700000|2022-03-11 09:08:20|276.26|274.66|276.26|274.66|276.26|274.66|276.14|274.54|0
1646989710000|2022-03-11 09:08:30|276.36|274.76|276.03|274.43|276.36|274.76|276.03|274.43|0
1646989720000|2022-03-11 09:08:40|275.91|274.31|276.26|274.66|276.26|274.66|275.91|274.31|0
1646989730000|2022-03-11 09:08:50|275.58|273.98|275.69|274.09|275.69|274.09|275.58|273.98|0
1646989740000|2022-03-11 09:09:00|275.58|273.98|275.8|274.2|275.91|274.31|275.58|273.98|0
1646989750000|2022-03-11 09:09:10|275.69|274.09|275.69|274.09|275.69|274.09|275.69|274.09|0
1646989760000|2022-03-11 09:09:20|276.03|274.43|275.91|274.31|276.03|274.43|275.8|274.2|0
1646989770000|2022-03-11 09:09:30|275.69|274.09|275.35|273.75|275.69|274.09|275.35|273.75|0
1646989780000|2022-03-11 09:09:40|275.23|273.63|274.45|272.85|275.23|273.63|274.45|272.85|0
1646989790000|2022-03-11 09:09:50|274.22|272.62|274.45|272.85|274.45|272.85|274.22|272.62|0
1646989800000|2022-03-11 09:10:00|274.67|273.07|274.78|273.18|274.78|273.18|274.67|273.07|0
1646989810000|2022-03-11 09:10:10|274.56|272.96|275.35|273.75|275.35|273.75|274.45|272.85|0
1646989820000|2022-03-11 09:10:20|275.23|273.63|275.35|273.75|275.35|273.75|275.23|273.63|0
1646989830000|2022-03-11 09:10:30|275.23|273.63|275.58|273.98|275.58|273.98|275.23|273.63|0
1646989840000|2022-03-11 09:10:40|275.35|273.75|275.8|274.2|275.8|274.2|275.35|273.75|0
1646989850000|2022-03-11 09:10:50|276.03|274.43|275.91|274.31|276.03|274.43|275.91|274.31|0
1646989860000|2022-03-11 09:11:00|275.68|274.08|275.8|274.2|276.03|274.43|275.68|274.08|0
1646989870000|2022-03-11 09:11:10|275.57|273.97|275.57|273.97|275.57|273.97|275.57|273.97|0
1646989880000|2022-03-11 09:11:20|275.8|274.2|275.57|273.97|275.8|274.2|275.57|273.97|0
1646989890000|2022-03-11 09:11:30|275.68|274.08|275.57|273.97|275.68|274.08|275.57|273.97|0
1646989900000|2022-03-11 09:11:40|275.23|273.63|275.8|274.2|275.8|274.2|275.12|273.52|0
1646989910000|2022-03-11 09:11:50|275.91|274.31|275.8|274.2|275.91|274.31|275.8|274.2|0
1646989920000|2022-03-11 09:12:00|275.68|274.08|276.02|274.42|276.02|274.42|275.68|274.08|0
1646989930000|2022-03-11 09:12:10|276.36|274.76|276.25|274.65|276.47|274.87|276.25|274.65|0
1646989940000|2022-03-11 09:12:20|276.47|274.87|276.47|274.87|276.58|274.98|276.36|274.76|0
1646989950000|2022-03-11 09:12:30|276.25|274.65|276.25|274.65|276.25|274.65|276.25|274.65|0
1646989960000|2022-03-11 09:12:40|276.47|274.87|276.47|274.87|276.47|274.87|276.25|274.65|0
1646989970000|2022-03-11 09:12:50|276.7|275.1|277.15|275.55|277.15|275.55|276.7|275.1|0
1646989980000|2022-03-11 09:13:00|277.03|275.43|277.83|276.23|277.83|276.23|277.03|275.43|0
1646989990000|2022-03-11 09:13:10|278.28|276.68|278.51|276.91|278.51|276.91|278.05|276.45|0
1646990000000|2022-03-11 09:13:20|278.73|277.13|278.96|277.36|278.96|277.36|278.73|277.13|0
1646990010000|2022-03-11 09:13:30|278.84|277.24|278.96|277.36|278.96|277.36|278.84|277.24|0
1646990020000|2022-03-11 09:13:40|279.18|277.58|278.96|277.36|279.18|277.58|278.96|277.36|0
1646990030000|2022-03-11 09:13:50|279.41|277.81|279.29|277.69|279.41|277.81|279.18|277.58|0
1646990040000|2022-03-11 09:14:00|279.64|278.04|279.52|277.92|279.64|278.04|279.07|277.47|0
1646990050000|2022-03-11 09:14:10|279.64|278.04|278.61|277.01|279.64|278.04|278.61|277.01|0
1646990060000|2022-03-11 09:14:20|278.5|276.9|278.96|277.36|278.96|277.36|278.5|276.9|0
1646990070000|2022-03-11 09:14:30|279.18|277.58|278.61|277.01|279.18|277.58|278.61|277.01|0
1646990080000|2022-03-11 09:14:40|278.73|277.13|278.84|277.24|278.84|277.24|278.5|276.9|0
1646990090000|2022-03-11 09:14:50|279.29|277.69|279.29|277.69|279.29|277.69|279.18|277.58|0
1646990100000|2022-03-11 09:15:00|278.96|277.36|278.96|277.36|279.06|277.46|278.96|277.36|0
1646990110000|2022-03-11 09:15:10|278.73|277.13|278.61|277.01|278.96|277.36|278.61|277.01|0
1646990120000|2022-03-11 09:15:20|278.84|277.24|278.96|277.36|279.06|277.46|278.73|277.13|0
1646990130000|2022-03-11 09:15:30|278.73|277.13|278.96|277.36|278.96|277.36|278.61|277.01|0
1646990140000|2022-03-11 09:15:40|278.84|277.24|279.18|277.58|279.18|277.58|278.5|276.9|0
1646990150000|2022-03-11 09:15:50|279.29|277.69|279.41|277.81|279.52|277.92|279.18|277.58|0
1646990160000|2022-03-11 09:16:00|279.63|278.03|279.52|277.92|279.63|278.03|279.52|277.92|0
1646990170000|2022-03-11 09:16:10|279.63|278.03|279.74|278.14|279.74|278.14|279.63|278.03|0
1646990180000|2022-03-11 09:16:20|279.97|278.37|279.86|278.26|279.97|278.37|279.86|278.26|0
1646990190000|2022-03-11 09:16:30|280.09|278.49|279.86|278.26|280.09|278.49|279.86|278.26|0
1646990200000|2022-03-11 09:16:40|279.63|278.03|279.63|278.03|279.63|278.03|279.63|278.03|0
1646990210000|2022-03-11 09:16:50|280.08|278.48|279.86|278.26|280.08|278.48|279.86|278.26|0
1646990220000|2022-03-11 09:17:00|279.63|278.03|278.73|277.13|279.63|278.03|278.38|276.78|0
1646990230000|2022-03-11 09:17:10|278.16|276.56|277.03|275.43|278.16|276.56|277.03|275.43|0
1646990240000|2022-03-11 09:17:20|277.37|275.77|277.37|275.77|277.6|276|277.37|275.77|0
1646990250000|2022-03-11 09:17:30|277.25|275.65|277.59|275.99|277.59|275.99|277.14|275.54|0
1646990260000|2022-03-11 09:17:40|277.48|275.88|277.7|276.1|277.82|276.22|277.48|275.88|0
1646990270000|2022-03-11 09:17:50|277.82|276.22|278.05|276.45|278.05|276.45|277.82|276.22|0
1646990280000|2022-03-11 09:18:00|278.15|276.55|277.82|276.22|278.15|276.55|277.82|276.22|0
1646990290000|2022-03-11 09:18:10|277.93|276.33|277.59|275.99|277.93|276.33|277.59|275.99|0
1646990300000|2022-03-11 09:18:20|277.7|276.1|277.59|275.99|277.82|276.22|277.59|275.99|0
1646990310000|2022-03-11 09:18:30|277.93|276.33|278.38|276.78|278.38|276.78|277.59|275.99|0
1646990320000|2022-03-11 09:18:40|278.5|276.9|278.27|276.67|278.5|276.9|278.27|276.67|0
1646990330000|2022-03-11 09:18:50|278.38|276.78|278.04|276.44|278.38|276.78|277.93|276.33|0
1646990340000|2022-03-11 09:19:00|277.59|275.99|276.91|275.31|277.59|275.99|276.91|275.31|0
1646990350000|2022-03-11 09:19:10|277.37|275.77|277.25|275.65|277.47|275.87|277.25|275.65|0
1646990360000|2022-03-11 09:19:20|277.37|275.77|277.59|275.99|277.59|275.99|277.37|275.77|0
1646990370000|2022-03-11 09:19:30|277.82|276.22|278.5|276.9|278.5|276.9|277.82|276.22|0
1646990380000|2022-03-11 09:19:40|278.95|277.35|278.38|276.78|278.95|277.35|278.38|276.78|0
1646990390000|2022-03-11 09:19:50|278.15|276.55|278.27|276.67|278.72|277.12|278.15|276.55|0
1646990400000|2022-03-11 09:20:00|278.04|276.44|278.83|277.23|278.83|277.23|278.04|276.44|0
1646990410000|2022-03-11 09:20:10|278.72|277.12|279.4|277.8|279.4|277.8|278.72|277.12|0
1646990420000|2022-03-11 09:20:20|279.73|278.13|279.4|277.8|279.73|278.13|279.4|277.8|0
1646990430000|2022-03-11 09:20:30|279.63|278.03|279.17|277.57|279.63|278.03|279.17|277.57|0
1646990440000|2022-03-11 09:20:40|279.4|277.8|279.51|277.91|279.51|277.91|279.28|277.68|0
1646990450000|2022-03-11 09:20:50|279.4|277.8|279.62|278.02|279.62|278.02|279.4|277.8|0
1646990460000|2022-03-11 09:21:00|279.73|278.13|279.73|278.13|279.85|278.25|279.4|277.8|0
1646990470000|2022-03-11 09:21:10|279.62|278.02|279.96|278.36|279.96|278.36|279.62|278.02|0
1646990480000|2022-03-11 09:21:20|280.08|278.48|280.76|279.16|280.98|279.38|280.08|278.48|0
1646990490000|2022-03-11 09:21:30|280.98|279.38|281.44|279.84|281.44|279.84|280.98|279.38|0
1646990500000|2022-03-11 09:21:40|281.21|279.61|281.89|280.29|282|280.4|281.21|279.61|0
1646990510000|2022-03-11 09:21:50|281.66|280.06|281.66|280.06|281.66|280.06|281.55|279.95|0
1646990520000|2022-03-11 09:22:00|281.77|280.17|280.86|279.26|281.77|280.17|280.76|279.16|0
1646990530000|2022-03-11 09:22:10|280.76|279.16|281.89|280.29|281.89|280.29|280.76|279.16|0
1646990540000|2022-03-11 09:22:20|281.66|280.06|281.54|279.94|281.66|280.06|281.44|279.84|0
1646990550000|2022-03-11 09:22:30|281.44|279.84|280.75|279.15|281.44|279.84|280.75|279.15|0
1646990560000|2022-03-11 09:22:40|280.53|278.93|279.62|278.02|280.53|278.93|279.62|278.02|0
1646990570000|2022-03-11 09:22:50|279.85|278.25|279.5|277.9|280.3|278.7|279.5|277.9|0
1646990580000|2022-03-11 09:23:00|279.39|277.79|279.85|278.25|280.3|278.7|279.39|277.79|0
1646990590000|2022-03-11 09:23:10|280.07|278.47|279.96|278.36|280.07|278.47|279.85|278.25|0
1646990600000|2022-03-11 09:23:20|279.85|278.25|280.91|279.31|280.91|279.31|279.85|278.25|0
1646990610000|2022-03-11 09:23:30|280.43|278.83|280.65|279.05|280.76|279.16|280.43|278.83|0
1646990620000|2022-03-11 09:23:40|279.75|278.15|279.97|278.37|279.97|278.37|279.75|278.15|0
1646990630000|2022-03-11 09:23:50|279.52|277.92|278.84|277.24|279.52|277.92|278.84|277.24|0
1646990640000|2022-03-11 09:24:00|279.17|277.57|279.85|278.25|279.97|278.37|279.17|277.57|0
1646990650000|2022-03-11 09:24:10|279.63|278.03|279.29|277.69|279.97|278.37|279.29|277.69|0
1646990660000|2022-03-11 09:24:20|278.95|277.35|279.97|278.37|279.97|278.37|278.95|277.35|0
1646990670000|2022-03-11 09:24:30|279.74|278.14|280.2|278.6|280.2|278.6|279.74|278.14|0
1646990680000|2022-03-11 09:24:40|279.97|278.37|280.2|278.6|280.2|278.6|279.74|278.14|0
1646990690000|2022-03-11 09:24:50|279.74|278.14|280.31|278.71|280.31|278.71|279.74|278.14|0
1646990700000|2022-03-11 09:25:00|280.2|278.6|280.76|279.16|280.76|279.16|280.2|278.6|0
1646990710000|2022-03-11 09:25:10|281.21|279.61|281.67|280.07|281.79|280.19|281.21|279.61|0
1646990720000|2022-03-11 09:25:20|281.33|279.73|281.79|280.19|281.79|280.19|281.33|279.73|0
1646990730000|2022-03-11 09:25:30|281.33|279.73|281.67|280.07|281.67|280.07|281.1|279.5|0
1646990740000|2022-03-11 09:25:40|281.33|279.73|281.44|279.84|281.44|279.84|281.33|279.73|0
1646990750000|2022-03-11 09:25:50|281.33|279.73|281.44|279.84|281.44|279.84|281.1|279.5|0
1646990760000|2022-03-11 09:26:00|281.78|280.18|282.24|280.64|282.24|280.64|281.78|280.18|0
1646990770000|2022-03-11 09:26:10|282.12|280.52|281.33|279.73|282.12|280.52|281.33|279.73|0
1646990780000|2022-03-11 09:26:20|281.1|279.5|281.33|279.73|281.33|279.73|281.1|279.5|0
1646990790000|2022-03-11 09:26:30|281.21|279.61|280.98|279.38|281.33|279.73|280.88|279.28|0
1646990800000|2022-03-11 09:26:40|281.33|279.73|280.53|278.93|281.33|279.73|280.53|278.93|0
1646990810000|2022-03-11 09:26:50|280.87|279.27|280.19|278.59|280.87|279.27|280.19|278.59|0
1646990820000|2022-03-11 09:27:00|280.42|278.82|280.42|278.82|280.53|278.93|280.19|278.59|0
1646990830000|2022-03-11 09:27:10|280.65|279.05|281.1|279.5|281.1|279.5|280.65|279.05|0
1646990840000|2022-03-11 09:27:20|280.98|279.38|280.87|279.27|280.98|279.38|280.87|279.27|0
1646990850000|2022-03-11 09:27:30|280.19|278.59|280.19|278.59|280.42|278.82|279.97|278.37|0
1646990860000|2022-03-11 09:27:40|280.3|278.7|280.42|278.82|280.65|279.05|280.3|278.7|0
1646990870000|2022-03-11 09:27:50|280.19|278.59|280.07|278.47|280.19|278.59|280.07|278.47|0
1646990880000|2022-03-11 09:28:00|280.19|278.59|279.97|278.37|280.19|278.59|279.97|278.37|0
1646990890000|2022-03-11 09:28:10|279.74|278.14|279.96|278.36|279.96|278.36|279.74|278.14|0
1646990900000|2022-03-11 09:28:20|280.19|278.59|280.19|278.59|280.19|278.59|279.96|278.36|0
1646990910000|2022-03-11 09:28:30|280.3|278.7|279.96|278.36|280.3|278.7|279.96|278.36|0
1646990920000|2022-03-11 09:28:40|280.19|278.59|279.74|278.14|280.19|278.59|279.74|278.14|0
1646990930000|2022-03-11 09:28:50|279.28|277.68|279.28|277.68|279.51|277.91|279.28|277.68|0
1646990940000|2022-03-11 09:29:00|279.39|277.79|279.51|277.91|279.74|278.14|279.28|277.68|0
1646990950000|2022-03-11 09:29:10|279.74|278.14|279.17|277.57|279.74|278.14|279.17|277.57|0
1646990960000|2022-03-11 09:29:20|279.06|277.46|278.38|276.78|279.06|277.46|278.38|276.78|0
1646990970000|2022-03-11 09:29:30|278.49|276.89|278.71|277.11|278.71|277.11|278.49|276.89|0
1646990980000|2022-03-11 09:29:40|278.6|277|278.6|277|278.6|277|278.49|276.89|0
1646990990000|2022-03-11 09:29:50|278.49|276.89|278.15|276.55|278.49|276.89|278.03|276.43|0
1646991000000|2022-03-11 09:30:00|278.03|276.43|278.6|277|278.83|277.23|278.03|276.43|0
1646991010000|2022-03-11 09:30:10|278.94|277.34|278.94|277.34|279.06|277.46|278.94|277.34|0
1646991020000|2022-03-11 09:30:20|279.28|277.68|279.05|277.45|279.28|277.68|278.83|277.23|0
1646991030000|2022-03-11 09:30:30|279.28|277.68|279.73|278.13|279.73|278.13|279.28|277.68|0
1646991040000|2022-03-11 09:30:40|279.39|277.79|279.51|277.91|279.51|277.91|279.28|277.68|0
1646991050000|2022-03-11 09:30:50|279.16|277.56|278.94|277.34|279.16|277.56|278.94|277.34|0
1646991060000|2022-03-11 09:31:00|278.15|276.55|278.37|276.77|278.48|276.88|278.15|276.55|0
1646991070000|2022-03-11 09:31:10|278.15|276.55|278.15|276.55|278.15|276.55|278.15|276.55|0
1646991080000|2022-03-11 09:31:20|278.03|276.43|277.47|275.87|278.03|276.43|277.24|275.64|0
1646991090000|2022-03-11 09:31:30|277.24|275.64|277.8|276.2|277.8|276.2|277.24|275.64|0
1646991100000|2022-03-11 09:31:40|277.69|276.09|277.58|275.98|277.69|276.09|277.47|275.87|0
1646991110000|2022-03-11 09:31:50|277.47|275.87|278.15|276.55|278.15|276.55|277.47|275.87|0
1646991120000|2022-03-11 09:32:00|277.92|276.32|278.37|276.77|278.37|276.77|277.92|276.32|0
1646991130000|2022-03-11 09:32:10|278.25|276.65|277.69|276.09|278.25|276.65|277.69|276.09|0
1646991140000|2022-03-11 09:32:20|277.47|275.87|277.69|276.09|277.8|276.2|277.47|275.87|0
1646991150000|2022-03-11 09:32:30|277.8|276.2|277.12|275.52|277.8|276.2|277.12|275.52|0
1646991160000|2022-03-11 09:32:40|277.01|275.41|277.24|275.64|277.24|275.64|277.01|275.41|0
1646991170000|2022-03-11 09:32:50|277.01|275.41|277.01|275.41|277.24|275.64|277.01|275.41|0
1646991180000|2022-03-11 09:33:00|276.79|275.19|276.22|274.62|276.79|275.19|276.22|274.62|0
1646991190000|2022-03-11 09:33:10|276.34|274.74|276.22|274.62|276.34|274.74|276.11|274.51|0
1646991200000|2022-03-11 09:33:20|276.11|274.51|275.66|274.06|276.11|274.51|275.66|274.06|0
1646991210000|2022-03-11 09:33:30|275.54|273.94|275.77|274.17|275.77|274.17|275.43|273.83|0
1646991220000|2022-03-11 09:33:40|275.88|274.28|276.44|274.84|276.56|274.96|275.88|274.28|0
1646991230000|2022-03-11 09:33:50|276.22|274.62|276.56|274.96|276.56|274.96|276.22|274.62|0
1646991240000|2022-03-11 09:34:00|276.79|275.19|277.24|275.64|277.24|275.64|276.67|275.07|0
1646991250000|2022-03-11 09:34:10|277.46|275.86|277.35|275.75|277.46|275.86|277.35|275.75|0
1646991260000|2022-03-11 09:34:20|277.92|276.32|278.37|276.77|278.37|276.77|277.57|275.97|0
1646991270000|2022-03-11 09:34:30|278.7|277.1|277.8|276.2|278.7|277.1|277.8|276.2|0
1646991280000|2022-03-11 09:34:40|278.02|276.42|278.14|276.54|278.14|276.54|277.46|275.86|0
1646991290000|2022-03-11 09:34:50|278.25|276.65|277.91|276.31|278.37|276.77|277.91|276.31|0
1646991300000|2022-03-11 09:35:00|278.37|276.77|278.59|276.99|278.59|276.99|278.37|276.77|0
1646991310000|2022-03-11 09:35:10|278.25|276.65|278.59|276.99|278.59|276.99|278.25|276.65|0
1646991320000|2022-03-11 09:35:20|278.82|277.22|278.59|276.99|278.82|277.22|278.59|276.99|0
1646991330000|2022-03-11 09:35:30|278.82|277.22|278.14|276.54|278.82|277.22|278.14|276.54|0
1646991340000|2022-03-11 09:35:40|278.37|276.77|277.91|276.31|278.37|276.77|277.46|275.86|0
1646991350000|2022-03-11 09:35:50|277.12|275.52|276.78|275.18|277.12|275.52|276.78|275.18|0
1646991360000|2022-03-11 09:36:00|276.89|275.29|277.57|275.97|277.57|275.97|276.89|275.29|0
1646991370000|2022-03-11 09:36:10|277.34|275.74|277.69|276.09|278.02|276.42|277.34|275.74|0
1646991380000|2022-03-11 09:36:20|278.02|276.42|277.01|275.41|278.02|276.42|277.01|275.41|0
1646991390000|2022-03-11 09:36:30|277.34|275.74|277.12|275.52|277.46|275.86|277.12|275.52|0
1646991400000|2022-03-11 09:36:40|276.33|274.73|276.1|274.5|276.55|274.95|276.1|274.5|0
1646991410000|2022-03-11 09:36:50|276.21|274.61|275.88|274.28|276.33|274.73|275.88|274.28|0
1646991420000|2022-03-11 09:37:00|275.65|274.05|275.76|274.16|275.76|274.16|275.65|274.05|0
1646991430000|2022-03-11 09:37:10|276.1|274.5|276.66|275.06|276.66|275.06|275.98|274.38|0
1646991440000|2022-03-11 09:37:20|276.55|274.95|276.78|275.18|276.78|275.18|276.55|274.95|0
1646991450000|2022-03-11 09:37:30|277.01|275.41|276.78|275.18|277.11|275.51|276.78|275.18|0
1646991460000|2022-03-11 09:37:40|276.55|274.95|276.55|274.95|276.55|274.95|276.44|274.84|0
1646991470000|2022-03-11 09:37:50|276.89|275.29|276.66|275.06|276.89|275.29|276.66|275.06|0
1646991480000|2022-03-11 09:38:00|276.44|274.84|276.1|274.5|276.44|274.84|276.1|274.5|0
1646991490000|2022-03-11 09:38:10|275.87|274.27|276.33|274.73|276.33|274.73|275.65|274.05|0
1646991500000|2022-03-11 09:38:20|275.42|273.82|276.1|274.5|276.1|274.5|275.42|273.82|0
1646991510000|2022-03-11 09:38:30|276.33|274.73|276.1|274.5|276.33|274.73|276.1|274.5|0
1646991520000|2022-03-11 09:38:40|276.21|274.61|276.33|274.73|276.33|274.73|276.1|274.5|0
1646991530000|2022-03-11 09:38:50|276.32|274.72|276.43|274.83|276.43|274.83|276.32|274.72|0
1646991540000|2022-03-11 09:39:00|276.21|274.61|276.32|274.72|276.32|274.72|276.1|274.5|0
1646991550000|2022-03-11 09:39:10|276.1|274.5|276.32|274.72|276.32|274.72|276.1|274.5|0
1646991560000|2022-03-11 09:39:20|276.21|274.61|276.21|274.61|276.21|274.61|276.21|274.61|0
1646991570000|2022-03-11 09:39:30|276.32|274.72|276.1|274.5|276.32|274.72|276.1|274.5|0
1646991580000|2022-03-11 09:39:40|276.32|274.72|276.43|274.83|276.55|274.95|276.32|274.72|0
1646991590000|2022-03-11 09:39:50|276.32|274.72|276.32|274.72|276.32|274.72|276.32|274.72|0
1646991600000|2022-03-11 09:40:00|276.43|274.83|276.55|274.95|276.66|275.06|276.43|274.83|0
1646991610000|2022-03-11 09:40:10|276.77|275.17|276.77|275.17|276.77|275.17|276.55|274.95|0
1646991630000|2022-03-11 09:40:30|276.55|274.95|276.1|274.5|276.55|274.95|275.75|274.15|0
1646991640000|2022-03-11 09:40:40|276.2|274.6|275.87|274.27|276.2|274.6|275.87|274.27|0
1646991650000|2022-03-11 09:40:50|276.1|274.5|276.55|274.95|276.55|274.95|276.1|274.5|0
1646991660000|2022-03-11 09:41:00|276.43|274.83|276.55|274.95|276.55|274.95|276.43|274.83|0
1646991670000|2022-03-11 09:41:10|276.32|274.72|276.09|274.49|276.55|274.95|276.09|274.49|0
1646991680000|2022-03-11 09:41:20|276.32|274.72|276.09|274.49|276.32|274.72|275.98|274.38|0
1646991690000|2022-03-11 09:41:30|275.87|274.27|275.87|274.27|275.87|274.27|275.64|274.04|0
1646991700000|2022-03-11 09:41:40|276.09|274.49|275.87|274.27|276.09|274.49|275.87|274.27|0
1646991710000|2022-03-11 09:41:50|275.42|273.82|275.07|273.47|275.42|273.82|275.07|273.47|0
1646991720000|2022-03-11 09:42:00|274.74|273.14|274.85|273.25|274.85|273.25|274.74|273.14|0
1646991730000|2022-03-11 09:42:10|274.51|272.91|274.29|272.69|274.51|272.91|274.29|272.69|0
1646991740000|2022-03-11 09:42:20|274.4|272.8|274.29|272.69|274.4|272.8|274.29|272.69|0
1646991750000|2022-03-11 09:42:30|274.06|272.46|274.29|272.69|274.29|272.69|274.06|272.46|0
1646991760000|2022-03-11 09:42:40|274.39|272.79|274.51|272.91|274.51|272.91|274.39|272.79|0
1646991770000|2022-03-11 09:42:50|274.39|272.79|274.62|273.02|274.62|273.02|274.39|272.79|0
1646991780000|2022-03-11 09:43:00|274.74|273.14|274.06|272.46|274.74|273.14|274.06|272.46|0
1646991790000|2022-03-11 09:43:10|274.17|272.57|274.06|272.46|274.29|272.69|274.06|272.46|0
1646991800000|2022-03-11 09:43:20|274.29|272.69|274.39|272.79|274.51|272.91|274.29|272.69|0
1646991810000|2022-03-11 09:43:30|274.51|272.91|275.19|273.59|275.19|273.59|274.51|272.91|0
1646991820000|2022-03-11 09:43:40|275.41|273.81|275.19|273.59|275.64|274.04|275.19|273.59|0
1646991830000|2022-03-11 09:43:50|274.96|273.36|275.64|274.04|275.64|274.04|274.96|273.36|0
1646991840000|2022-03-11 09:44:00|275.75|274.15|275.86|274.26|275.86|274.26|275.75|274.15|0
1646991850000|2022-03-11 09:44:10|276.32|274.72|276.54|274.94|276.54|274.94|276.32|274.72|0
1646991860000|2022-03-11 09:44:20|276.65|275.05|276.65|275.05|276.77|275.17|276.65|275.05|0
1646991870000|2022-03-11 09:44:30|276.54|274.94|276.09|274.49|276.54|274.94|276.09|274.49|0
1646991880000|2022-03-11 09:44:40|275.64|274.04|276.09|274.49|276.09|274.49|275.64|274.04|0
1646991890000|2022-03-11 09:44:50|276.31|274.71|276.77|275.17|276.77|275.17|276.31|274.71|0
1646991900000|2022-03-11 09:45:00|276.99|275.39|277.22|275.62|277.44|275.84|276.99|275.39|0
1646991910000|2022-03-11 09:45:10|276.99|275.39|276.99|275.39|277.22|275.62|276.99|275.39|0
1646991930000|2022-03-11 09:45:30|277.22|275.62|277.22|275.62|277.22|275.62|277.22|275.62|0
1646991940000|2022-03-11 09:45:40|277.55|275.95|278.35|276.75|278.35|276.75|277.44|275.84|0
1646991950000|2022-03-11 09:45:50|278.12|276.52|278.35|276.75|278.35|276.75|278.12|276.52|0
1646991960000|2022-03-11 09:46:00|278.46|276.86|278.57|276.97|278.57|276.97|278.35|276.75|0
1646991970000|2022-03-11 09:46:10|278.68|277.08|279.25|277.65|279.25|277.65|278.68|277.08|0
1646991980000|2022-03-11 09:46:20|279.71|278.11|279.71|278.11|279.71|278.11|279.71|278.11|0
1646991990000|2022-03-11 09:46:30|279.93|278.33|279.71|278.11|279.93|278.33|279.71|278.11|0
1646992000000|2022-03-11 09:46:40|279.59|277.99|279.93|278.33|279.93|278.33|279.48|277.88|0
1646992010000|2022-03-11 09:46:50|280.04|278.44|280.04|278.44|280.04|278.44|280.04|278.44|0
1646992020000|2022-03-11 09:47:00|279.93|278.33|279.93|278.33|280.04|278.44|279.93|278.33|0
1646992030000|2022-03-11 09:47:10|280.04|278.44|279.93|278.33|280.04|278.44|279.93|278.33|0
1646992060000|2022-03-11 09:47:40|280.04|278.44|280.16|278.56|280.16|278.56|279.93|278.33|0
1646992070000|2022-03-11 09:47:50|279.93|278.33|279.93|278.33|279.93|278.33|279.93|278.33|0
1646992080000|2022-03-11 09:48:00|280.04|278.44|279.93|278.33|280.16|278.56|279.93|278.33|0
1646992100000|2022-03-11 09:48:20|280.04|278.44|280.38|278.78|280.38|278.78|280.04|278.44|0
1646992110000|2022-03-11 09:48:30|280.61|279.01|280.95|279.35|280.95|279.35|280.49|278.89|0
1646992120000|2022-03-11 09:48:40|280.16|278.56|280.27|278.67|280.38|278.78|280.16|278.56|0
1646992130000|2022-03-11 09:48:50|280.38|278.78|279.93|278.33|280.38|278.78|279.93|278.33|0
1646992140000|2022-03-11 09:49:00|280.04|278.44|280.16|278.56|280.16|278.56|280.04|278.44|0
1646992150000|2022-03-11 09:49:10|280.84|279.24|280.95|279.35|280.95|279.35|280.84|279.24|0
1646992160000|2022-03-11 09:49:20|281.06|279.46|281.06|279.46|281.29|279.69|281.06|279.46|0
1646992170000|2022-03-11 09:49:30|281.17|279.57|281.29|279.69|281.29|279.69|281.17|279.57|0
1646992180000|2022-03-11 09:49:40|281.4|279.8|281.4|279.8|281.4|279.8|281.29|279.69|0
1646992190000|2022-03-11 09:49:50|281.52|279.92|281.52|279.92|281.74|280.14|281.52|279.92|0
1646992200000|2022-03-11 09:50:00|281.74|280.14|281.97|280.37|282.42|280.82|281.74|280.14|0
1646992210000|2022-03-11 09:50:10|282.08|280.48|281.97|280.37|282.08|280.48|281.97|280.37|0
1646992220000|2022-03-11 09:50:20|281.85|280.25|281.52|279.92|281.85|280.25|281.52|279.92|0
1646992230000|2022-03-11 09:50:30|281.06|279.46|280.94|279.34|281.06|279.46|280.83|279.23|0
1646992240000|2022-03-11 09:50:40|281.06|279.46|280.38|278.78|281.06|279.46|280.38|278.78|0
1646992250000|2022-03-11 09:50:50|280.61|279.01|280.72|279.12|280.72|279.12|280.61|279.01|0
1646992260000|2022-03-11 09:51:00|280.94|279.34|281.06|279.46|281.06|279.46|280.83|279.23|0
1646992280000|2022-03-11 09:51:20|281.29|279.69|281.29|279.69|281.29|279.69|281.29|279.69|0
1646992290000|2022-03-11 09:51:30|281.06|279.46|280.94|279.34|281.06|279.46|280.61|279.01|0
1646992300000|2022-03-11 09:51:40|281.85|280.25|281.29|279.69|281.85|280.25|281.29|279.69|0
1646992310000|2022-03-11 09:51:50|281.17|279.57|280.94|279.34|281.17|279.57|280.83|279.23|0
1646992320000|2022-03-11 09:52:00|280.83|279.23|281.06|279.46|281.06|279.46|280.83|279.23|0
1646992330000|2022-03-11 09:52:10|281.39|279.79|281.29|279.69|281.39|279.79|281.29|279.69|0
1646992340000|2022-03-11 09:52:20|281.28|279.68|281.28|279.68|281.28|279.68|281.28|279.68|0
1646992350000|2022-03-11 09:52:30|281.17|279.57|281.85|280.25|281.85|280.25|281.17|279.57|0
1646992360000|2022-03-11 09:52:40|282.88|281.28|283.1|281.5|283.1|281.5|282.65|281.05|0
1646992370000|2022-03-11 09:52:50|282.87|281.27|282.87|281.27|282.87|281.27|282.42|280.82|0
1646992380000|2022-03-11 09:53:00|282.98|281.38|283.44|281.84|283.44|281.84|282.98|281.38|0
1646992390000|2022-03-11 09:53:10|283.56|281.96|284.47|282.87|284.69|283.09|283.56|281.96|0
1646992400000|2022-03-11 09:53:20|284.92|283.32|284.8|283.2|284.92|283.32|284.8|283.2|0
1646992410000|2022-03-11 09:53:30|284.24|282.64|283.78|282.18|284.24|282.64|283.78|282.18|0
1646992420000|2022-03-11 09:53:40|283.89|282.29|284.24|282.64|284.24|282.64|283.89|282.29|0
1646992430000|2022-03-11 09:53:50|284.47|282.87|284.01|282.41|284.47|282.87|284.01|282.41|0
1646992440000|2022-03-11 09:54:00|284.12|282.52|284.24|282.64|284.24|282.64|284.12|282.52|0
1646992450000|2022-03-11 09:54:10|283.89|282.29|283.55|281.95|284.01|282.41|283.55|281.95|0
1646992460000|2022-03-11 09:54:20|284.12|282.52|284.24|282.64|284.24|282.64|284.01|282.41|0
1646992470000|2022-03-11 09:54:30|284.35|282.75|283.33|281.73|284.35|282.75|283.33|281.73|0
1646992480000|2022-03-11 09:54:40|283.66|282.06|283.55|281.95|284.01|282.41|283.55|281.95|0
1646992500000|2022-03-11 09:55:00|283.33|281.73|283.1|281.5|283.33|281.73|283.1|281.5|0
1646992510000|2022-03-11 09:55:10|282.98|281.38|282.64|281.04|282.98|281.38|282.64|281.04|0
1646992520000|2022-03-11 09:55:20|282.75|281.15|282.42|280.82|282.75|281.15|282.3|280.7|0
1646992530000|2022-03-11 09:55:30|282.52|280.92|282.64|281.04|282.64|281.04|282.52|280.92|0
1646992550000|2022-03-11 09:55:50|282.52|280.92|282.87|281.27|282.87|281.27|282.52|280.92|0
1646992560000|2022-03-11 09:56:00|282.64|281.04|282.64|281.04|282.64|281.04|282.52|280.92|0
1646992570000|2022-03-11 09:56:10|282.87|281.27|282.87|281.27|282.87|281.27|282.87|281.27|0
1646992580000|2022-03-11 09:56:20|283.1|281.5|283.21|281.61|283.21|281.61|283.1|281.5|0
1646992590000|2022-03-11 09:56:30|283.1|281.5|283.1|281.5|283.1|281.5|283.1|281.5|0
1646992610000|2022-03-11 09:56:50|282.87|281.27|282.64|281.04|282.87|281.27|282.64|281.04|0
1646992620000|2022-03-11 09:57:00|282.52|280.92|282.41|280.81|282.52|280.92|282.41|280.81|0
1646992630000|2022-03-11 09:57:10|282.52|280.92|282.87|281.27|283.09|281.49|282.41|280.81|0
1646992640000|2022-03-11 09:57:20|283.09|281.49|283.09|281.49|283.09|281.49|283.09|281.49|0
1646992650000|2022-03-11 09:57:30|282.98|281.38|282.64|281.04|282.98|281.38|282.64|281.04|0
1646992660000|2022-03-11 09:57:40|282.87|281.27|283.32|281.72|283.55|281.95|282.87|281.27|0
1646992670000|2022-03-11 09:57:50|282.98|281.38|282.87|281.27|282.98|281.38|282.87|281.27|0
1646992680000|2022-03-11 09:58:00|282.75|281.15|282.41|280.81|282.75|281.15|282.41|280.81|0
1646992690000|2022-03-11 09:58:10|282.52|280.92|282.87|281.27|282.87|281.27|282.52|280.92|0
1646992700000|2022-03-11 09:58:20|283.09|281.49|282.87|281.27|283.09|281.49|282.87|281.27|0
1646992710000|2022-03-11 09:58:30|282.97|281.37|282.52|280.92|282.97|281.37|282.52|280.92|0
1646992720000|2022-03-11 09:58:40|282.64|281.04|282.75|281.15|282.75|281.15|282.41|280.81|0
1646992730000|2022-03-11 09:58:50|282.64|281.04|282.41|280.81|282.64|281.04|282.41|280.81|0
1646992740000|2022-03-11 09:59:00|282.52|280.92|282.64|281.04|282.64|281.04|282.52|280.92|0
1646992750000|2022-03-11 09:59:10|282.41|280.81|282.52|280.92|282.52|280.92|282.41|280.81|0
1646992760000|2022-03-11 09:59:20|282.64|281.04|282.86|281.26|282.86|281.26|282.64|281.04|0
1646992770000|2022-03-11 09:59:30|282.64|281.04|282.64|281.04|282.64|281.04|282.64|281.04|0
1646992780000|2022-03-11 09:59:40|282.52|280.92|282.29|280.69|282.52|280.92|282.18|280.58|0
1646992790000|2022-03-11 09:59:50|282.41|280.81|282.41|280.81|282.41|280.81|282.41|280.81|0
1646992800000|2022-03-11 10:00:00|282.64|281.04|282.86|281.26|283.2|281.6|282.64|281.04|0
1646992810000|2022-03-11 10:00:10|283.09|281.49|283.09|281.49|283.09|281.49|283.09|281.49|0
1646992820000|2022-03-11 10:00:20|283.32|281.72|283.54|281.94|283.54|281.94|283.09|281.49|0
1646992830000|2022-03-11 10:00:30|283.32|281.72|283.77|282.17|283.77|282.17|283.32|281.72|0
1646992840000|2022-03-11 10:00:40|284|282.4|283.77|282.17|284|282.4|283.77|282.17|0
1646992850000|2022-03-11 10:00:50|284|282.4|284.23|282.63|284.23|282.63|284|282.4|0
1646992860000|2022-03-11 10:01:00|284.45|282.85|284.91|283.31|284.91|283.31|284.45|282.85|0
1646992870000|2022-03-11 10:01:10|285.02|283.42|285.02|283.42|285.14|283.54|285.02|283.42|0
1646992880000|2022-03-11 10:01:20|285.14|283.54|285.82|284.22|285.82|284.22|285.14|283.54|0
1646992890000|2022-03-11 10:01:30|286.39|284.79|285.36|283.76|286.39|284.79|285.36|283.76|0
1646992900000|2022-03-11 10:01:40|285.59|283.99|285.82|284.22|285.82|284.22|285.59|283.99|0
1646992910000|2022-03-11 10:01:50|285.59|283.99|285.82|284.22|285.82|284.22|285.59|283.99|0
1646992920000|2022-03-11 10:02:00|286.28|284.68|287.3|285.7|287.3|285.7|286.28|284.68|0
1646992930000|2022-03-11 10:02:10|287.42|285.82|288.1|286.5|288.1|286.5|287.42|285.82|0
1646992940000|2022-03-11 10:02:20|288.33|286.73|288.33|286.73|289.02|287.42|288.33|286.73|0
1646992950000|2022-03-11 10:02:30|288.1|286.5|288.79|287.19|288.79|287.19|288.1|286.5|0
1646992960000|2022-03-11 10:02:40|288.67|287.07|288.79|287.19|289.02|287.42|288.67|287.07|0
1646992970000|2022-03-11 10:02:50|288.67|287.07|288.79|287.19|289.24|287.64|288.67|287.07|0
1646992980000|2022-03-11 10:03:00|289.02|287.42|289.24|287.64|289.24|287.64|288.56|286.96|0
1646992990000|2022-03-11 10:03:10|288.79|287.19|288.79|287.19|288.79|287.19|288.33|286.73|0
1646993000000|2022-03-11 10:03:20|288.9|287.3|289.01|287.41|289.01|287.41|288.9|287.3|0
1646993010000|2022-03-11 10:03:30|288.79|287.19|288.79|287.19|288.9|287.3|288.79|287.19|0
1646993020000|2022-03-11 10:03:40|288.67|287.07|288.79|287.19|289.01|287.41|288.56|286.96|0
1646993030000|2022-03-11 10:03:50|288.1|286.5|288.89|287.29|288.89|287.29|288.1|286.5|0
1646993040000|2022-03-11 10:04:00|289.01|287.41|289.01|287.41|289.01|287.41|288.89|287.29|0
1646993050000|2022-03-11 10:04:10|288.78|287.18|288.1|286.5|288.78|287.18|288.1|286.5|0
1646993060000|2022-03-11 10:04:20|288.33|286.73|289.01|287.41|289.12|287.52|288.33|286.73|0
1646993070000|2022-03-11 10:04:30|289.24|287.64|289.7|288.1|289.7|288.1|289.24|287.64|0
1646993080000|2022-03-11 10:04:40|290.16|288.56|291.07|289.47|291.07|289.47|290.16|288.56|0
1646993090000|2022-03-11 10:04:50|291.18|289.58|291.53|289.93|291.53|289.93|291.07|289.47|0
1646993100000|2022-03-11 10:05:00|291.76|290.16|290.95|289.35|291.76|290.16|290.95|289.35|0
1646993110000|2022-03-11 10:05:10|291.53|289.93|291.99|290.39|291.99|290.39|291.53|289.93|0
1646993120000|2022-03-11 10:05:20|292.68|291.08|292.68|291.08|292.68|291.08|292.45|290.85|0
1646993130000|2022-03-11 10:05:30|292.56|290.96|292.68|291.08|292.91|291.31|292.45|290.85|0
1646993140000|2022-03-11 10:05:40|292.91|291.31|292.45|290.85|292.91|291.31|292.45|290.85|0
1646993150000|2022-03-11 10:05:50|292.68|291.08|292.45|290.85|292.68|291.08|292.45|290.85|0
1646993160000|2022-03-11 10:06:00|292.22|290.62|291.87|290.27|292.22|290.62|291.87|290.27|0
1646993170000|2022-03-11 10:06:10|291.53|289.93|290.72|289.12|291.53|289.93|290.72|289.12|0
1646993180000|2022-03-11 10:06:20|289.92|288.32|289.92|288.32|290.15|288.55|289.92|288.32|0
1646993190000|2022-03-11 10:06:30|289.58|287.98|289.01|287.41|289.58|287.98|289.01|287.41|0
1646993200000|2022-03-11 10:06:40|288.78|287.18|288.78|287.18|288.78|287.18|288.66|287.06|0
1646993210000|2022-03-11 10:06:50|289.24|287.64|288.66|287.06|289.24|287.64|288.66|287.06|0
1646993220000|2022-03-11 10:07:00|288.78|287.18|288.78|287.18|288.78|287.18|288.78|287.18|0
1646993230000|2022-03-11 10:07:10|288.55|286.95|288.66|287.06|288.66|287.06|288.55|286.95|0
1646993240000|2022-03-11 10:07:20|288.89|287.29|288.89|287.29|289.01|287.41|288.78|287.18|0
1646993250000|2022-03-11 10:07:30|288.78|287.18|288.78|287.18|288.89|287.29|288.78|287.18|0
1646993260000|2022-03-11 10:07:40|288.55|286.95|288.66|287.06|288.66|287.06|288.55|286.95|0
1646993270000|2022-03-11 10:07:50|288.55|286.95|288.78|287.18|288.78|287.18|288.55|286.95|0
1646993280000|2022-03-11 10:08:00|288.55|286.95|288.78|287.18|288.78|287.18|288.32|286.72|0
1646993290000|2022-03-11 10:08:10|288.66|287.06|288.32|286.72|288.66|287.06|288.32|286.72|0
1646993300000|2022-03-11 10:08:20|288.78|287.18|288.78|287.18|288.78|287.18|288.78|287.18|0
1646993310000|2022-03-11 10:08:30|289.12|287.52|289.01|287.41|289.12|287.52|289.01|287.41|0
1646993320000|2022-03-11 10:08:40|288.66|287.06|289.01|287.41|289.01|287.41|288.66|287.06|0
1646993330000|2022-03-11 10:08:50|289.12|287.52|289.01|287.41|289.12|287.52|289.01|287.41|0
1646993340000|2022-03-11 10:09:00|288.78|287.18|288.78|287.18|289.01|287.41|288.78|287.18|0
1646993350000|2022-03-11 10:09:10|289.11|287.51|289.23|287.63|289.23|287.63|289.11|287.51|0
1646993360000|2022-03-11 10:09:20|289.57|287.97|289.8|288.2|289.8|288.2|289.57|287.97|0
1646993370000|2022-03-11 10:09:30|289.92|288.32|289.46|287.86|289.92|288.32|289.46|287.86|0
1646993380000|2022-03-11 10:09:40|289.57|287.97|289.11|287.51|289.57|287.97|289.11|287.51|0
1646993390000|2022-03-11 10:09:50|289|287.4|289|287.4|289.11|287.51|289|287.4|0
1646993400000|2022-03-11 10:10:00|288.77|287.17|288.77|287.17|288.77|287.17|288.77|287.17|0
1646993410000|2022-03-11 10:10:10|288.55|286.95|288.77|287.17|288.88|287.28|288.55|286.95|0
1646993420000|2022-03-11 10:10:20|288.55|286.95|288.32|286.72|288.55|286.95|288.32|286.72|0
1646993430000|2022-03-11 10:10:30|288.09|286.49|288.09|286.49|288.2|286.6|287.97|286.37|0
1646993440000|2022-03-11 10:10:40|287.97|286.37|287.74|286.14|287.97|286.37|287.74|286.14|0
1646993450000|2022-03-11 10:10:50|287.63|286.03|287.86|286.26|287.86|286.26|287.63|286.03|0
1646993460000|2022-03-11 10:11:00|287.97|286.37|287.86|286.26|287.97|286.37|287.86|286.26|0
1646993470000|2022-03-11 10:11:10|287.97|286.37|287.97|286.37|287.97|286.37|287.97|286.37|0
1646993480000|2022-03-11 10:11:20|288.32|286.72|288.09|286.49|288.32|286.72|288.09|286.49|0
1646993490000|2022-03-11 10:11:30|287.86|286.26|287.86|286.26|287.86|286.26|287.63|286.03|0
1646993500000|2022-03-11 10:11:40|287.63|286.03|287.63|286.03|287.63|286.03|287.63|286.03|0
1646993510000|2022-03-11 10:11:50|287.4|285.8|287.05|285.45|287.4|285.8|287.05|285.45|0
1646993520000|2022-03-11 10:12:00|287.17|285.57|286.49|284.89|287.17|285.57|286.49|284.89|0
1646993530000|2022-03-11 10:12:10|286.26|284.66|286.26|284.66|286.26|284.66|286.03|284.43|0
1646993540000|2022-03-11 10:12:20|286.72|285.12|286.72|285.12|286.72|285.12|286.6|285|0
1646993550000|2022-03-11 10:12:30|286.6|285|286.71|285.11|286.94|285.34|286.6|285|0
1646993560000|2022-03-11 10:12:40|286.94|285.34|287.17|285.57|287.4|285.8|286.94|285.34|0
1646993570000|2022-03-11 10:12:50|287.05|285.45|287.4|285.8|287.4|285.8|286.94|285.34|0
1646993580000|2022-03-11 10:13:00|287.17|285.57|287.4|285.8|287.4|285.8|286.94|285.34|0
1646993590000|2022-03-11 10:13:10|287.17|285.57|287.17|285.57|287.4|285.8|287.17|285.57|0
1646993600000|2022-03-11 10:13:20|287.28|285.68|286.94|285.34|287.28|285.68|286.82|285.22|0
1646993610000|2022-03-11 10:13:30|287.17|285.57|286.94|285.34|287.17|285.57|286.94|285.34|0
1646993620000|2022-03-11 10:13:40|287.17|285.57|286.94|285.34|287.17|285.57|286.94|285.34|0
1646993630000|2022-03-11 10:13:50|286.71|285.11|286.82|285.22|286.94|285.34|286.71|285.11|0
1646993640000|2022-03-11 10:14:00|286.71|285.11|286.71|285.11|286.94|285.34|286.71|285.11|0
1646993650000|2022-03-11 10:14:10|286.59|284.99|286.48|284.88|286.59|284.99|286.26|284.66|0
1646993660000|2022-03-11 10:14:20|286.94|285.34|286.71|285.11|286.94|285.34|286.71|285.11|0
1646993670000|2022-03-11 10:14:30|286.59|284.99|286.26|284.66|286.59|284.99|286.26|284.66|0
1646993680000|2022-03-11 10:14:40|286.48|284.88|286.36|284.76|286.48|284.88|286.36|284.76|0
1646993690000|2022-03-11 10:14:50|286.25|284.65|286.25|284.65|286.25|284.65|286.25|284.65|0
1646993700000|2022-03-11 10:15:00|286.36|284.76|286.25|284.65|286.48|284.88|286.25|284.65|0
1646993710000|2022-03-11 10:15:10|286.71|285.11|286.94|285.34|287.17|285.57|286.71|285.11|0
1646993720000|2022-03-11 10:15:20|286.71|285.11|286.48|284.88|286.94|285.34|286.48|284.88|0
1646993730000|2022-03-11 10:15:30|286.36|284.76|286.25|284.65|286.48|284.88|286.25|284.65|0
1646993740000|2022-03-11 10:15:40|286.03|284.43|287.62|286.02|287.62|286.02|285.91|284.31|0
1646993750000|2022-03-11 10:15:50|287.85|286.25|287.39|285.79|287.85|286.25|287.39|285.79|0
1646993760000|2022-03-11 10:16:00|287.62|286.02|287.5|285.9|287.62|286.02|287.5|285.9|0
1646993770000|2022-03-11 10:16:10|287.28|285.68|287.73|286.13|287.73|286.13|287.28|285.68|0
1646993780000|2022-03-11 10:16:20|287.85|286.25|287.96|286.36|287.96|286.36|287.62|286.02|0
1646993790000|2022-03-11 10:16:30|287.85|286.25|287.96|286.36|287.96|286.36|287.85|286.25|0
1646993800000|2022-03-11 10:16:40|287.85|286.25|287.96|286.36|287.96|286.36|287.85|286.25|0
1646993810000|2022-03-11 10:16:50|287.85|286.25|288.08|286.48|288.08|286.48|287.85|286.25|0
1646993820000|2022-03-11 10:17:00|288.31|286.71|288.54|286.94|288.54|286.94|288.31|286.71|0
1646993830000|2022-03-11 10:17:10|288.53|286.93|287.85|286.25|288.53|286.93|287.85|286.25|0
1646993840000|2022-03-11 10:17:20|287.27|285.67|286.71|285.11|287.27|285.67|286.71|285.11|0
1646993850000|2022-03-11 10:17:30|286.59|284.99|286.82|285.22|286.82|285.22|286.36|284.76|0
1646993860000|2022-03-11 10:17:40|286.71|285.11|286.82|285.22|286.82|285.22|286.71|285.11|0
1646993870000|2022-03-11 10:17:50|286.93|285.33|286.93|285.33|286.93|285.33|286.82|285.22|0
1646993880000|2022-03-11 10:18:00|286.82|285.22|286.93|285.33|286.93|285.33|286.82|285.22|0
1646993890000|2022-03-11 10:18:10|286.82|285.22|286.82|285.22|286.93|285.33|286.82|285.22|0
1646993900000|2022-03-11 10:18:20|286.71|285.11|286.25|284.65|286.71|285.11|286.02|284.42|0
1646993910000|2022-03-11 10:18:30|286.02|284.42|286.81|285.21|286.81|285.21|286.02|284.42|0
1646993920000|2022-03-11 10:18:40|286.93|285.33|286.93|285.33|286.93|285.33|286.93|285.33|0
1646993930000|2022-03-11 10:18:50|286.81|285.21|286.81|285.21|286.93|285.33|286.81|285.21|0
1646993940000|2022-03-11 10:19:00|286.48|284.88|285.9|284.3|286.48|284.88|285.9|284.3|0
1646993950000|2022-03-11 10:19:10|286.36|284.76|286.36|284.76|286.48|284.88|286.36|284.76|0
1646993960000|2022-03-11 10:19:20|286.25|284.65|286.02|284.42|286.25|284.65|286.02|284.42|0
1646993970000|2022-03-11 10:19:30|285.79|284.19|285.9|284.3|286.02|284.42|285.79|284.19|0
1646993980000|2022-03-11 10:19:40|286.02|284.42|286.47|284.87|286.47|284.87|286.02|284.42|0
1646993990000|2022-03-11 10:19:50|286.02|284.42|286.7|285.1|286.7|285.1|286.02|284.42|0
1646994000000|2022-03-11 10:20:00|286.58|284.98|286.25|284.65|286.58|284.98|286.02|284.42|0
1646994010000|2022-03-11 10:20:10|286.47|284.87|286.36|284.76|286.93|285.33|286.25|284.65|0
1646994020000|2022-03-11 10:20:20|286.02|284.42|285.79|284.19|286.13|284.53|285.79|284.19|0
1646994030000|2022-03-11 10:20:30|286.13|284.53|286.7|285.1|286.7|285.1|286.02|284.42|0
1646994040000|2022-03-11 10:20:40|286.25|284.65|286.25|284.65|286.35|284.75|286.25|284.65|0
1646994050000|2022-03-11 10:20:50|286.35|284.75|286.47|284.87|286.7|285.1|286.24|284.64|0
1646994060000|2022-03-11 10:21:00|286.24|284.64|286.24|284.64|286.24|284.64|286.24|284.64|0
1646994070000|2022-03-11 10:21:10|286.47|284.87|286.7|285.1|286.7|285.1|286.47|284.87|0
1646994080000|2022-03-11 10:21:20|286.47|284.87|286.13|284.53|286.47|284.87|285.9|284.3|0
1646994090000|2022-03-11 10:21:30|286.47|284.87|286.93|285.33|286.93|285.33|286.35|284.75|0
1646994100000|2022-03-11 10:21:40|286.7|285.1|286.58|284.98|286.7|285.1|286.58|284.98|0
1646994110000|2022-03-11 10:21:50|286.35|284.75|285.79|284.19|286.35|284.75|285.79|284.19|0
1646994120000|2022-03-11 10:22:00|286.01|284.41|286.01|284.41|286.24|284.64|286.01|284.41|0
1646994130000|2022-03-11 10:22:10|286.24|284.64|286.24|284.64|286.24|284.64|286.01|284.41|0
1646994140000|2022-03-11 10:22:20|286.01|284.41|286.01|284.41|286.24|284.64|286.01|284.41|0
1646994150000|2022-03-11 10:22:30|286.12|284.52|286.12|284.52|286.12|284.52|286.12|284.52|0
1646994160000|2022-03-11 10:22:40|286.01|284.41|286.24|284.64|286.24|284.64|286.01|284.41|0
1646994170000|2022-03-11 10:22:50|286.12|284.52|285.79|284.19|286.12|284.52|285.79|284.19|0
1646994180000|2022-03-11 10:23:00|286.01|284.41|286.01|284.41|286.01|284.41|286.01|284.41|0
1646994200000|2022-03-11 10:23:20|286.12|284.52|285.78|284.18|286.12|284.52|285.78|284.18|0
1646994210000|2022-03-11 10:23:30|286.01|284.41|285.78|284.18|286.01|284.41|285.78|284.18|0
1646994220000|2022-03-11 10:23:40|286.35|284.75|286.35|284.75|286.35|284.75|286.35|284.75|0
1646994230000|2022-03-11 10:23:50|286.47|284.87|286.35|284.75|286.47|284.87|286.24|284.64|0
1646994240000|2022-03-11 10:24:00|286.47|284.87|286.7|285.1|286.7|285.1|286.47|284.87|0
1646994250000|2022-03-11 10:24:10|286.47|284.87|286.24|284.64|286.58|284.98|286.24|284.64|0
1646994260000|2022-03-11 10:24:20|286.47|284.87|286.7|285.1|286.7|285.1|286.47|284.87|0
1646994270000|2022-03-11 10:24:30|286.92|285.32|287.15|285.55|287.15|285.55|286.92|285.32|0
1646994280000|2022-03-11 10:24:40|287.38|285.78|287.15|285.55|287.38|285.78|287.15|285.55|0
1646994290000|2022-03-11 10:24:50|287.38|285.78|287.84|286.24|287.84|286.24|287.38|285.78|0
1646994300000|2022-03-11 10:25:00|287.61|286.01|288.75|287.15|288.75|287.15|287.61|286.01|0
1646994310000|2022-03-11 10:25:10|288.86|287.26|289.89|288.29|289.89|288.29|288.86|287.26|0
1646994320000|2022-03-11 10:25:20|290.12|288.52|289.89|288.29|290.12|288.52|289.67|288.07|0
1646994330000|2022-03-11 10:25:30|289.67|288.07|289.44|287.84|289.67|288.07|289.44|287.84|0
1646994340000|2022-03-11 10:25:40|289.77|288.17|290.12|288.52|290.12|288.52|289.66|288.06|0
1646994350000|2022-03-11 10:25:50|289.89|288.29|290|288.4|290.12|288.52|289.89|288.29|0
1646994360000|2022-03-11 10:26:00|290.12|288.52|290.46|288.86|290.46|288.86|290.12|288.52|0
1646994370000|2022-03-11 10:26:10|290.35|288.75|290.58|288.98|290.81|289.21|290.35|288.75|0
1646994380000|2022-03-11 10:26:20|290.81|289.21|290.12|288.52|290.81|289.21|290.12|288.52|0
1646994390000|2022-03-11 10:26:30|290.23|288.63|290.23|288.63|290.23|288.63|290.12|288.52|0
1646994400000|2022-03-11 10:26:40|290.12|288.52|290.35|288.75|290.58|288.98|290.12|288.52|0
1646994410000|2022-03-11 10:26:50|290.12|288.52|290|288.4|290.12|288.52|289.89|288.29|0
1646994420000|2022-03-11 10:27:00|289.89|288.29|290.69|289.09|290.81|289.21|289.89|288.29|0
1646994430000|2022-03-11 10:27:10|290.81|289.21|291.04|289.44|291.04|289.44|290.69|289.09|0
1646994440000|2022-03-11 10:27:20|290.46|288.86|290.92|289.32|290.92|289.32|290.35|288.75|0
1646994450000|2022-03-11 10:27:30|290.81|289.21|291.49|289.89|291.49|289.89|290.81|289.21|0
1646994460000|2022-03-11 10:27:40|291.72|290.12|291.49|289.89|291.72|290.12|291.49|289.89|0
1646994470000|2022-03-11 10:27:50|291.72|290.12|291.26|289.66|291.83|290.23|291.26|289.66|0
1646994480000|2022-03-11 10:28:00|291.49|289.89|291.37|289.77|291.49|289.89|291.37|289.77|0
1646994490000|2022-03-11 10:28:10|291.49|289.89|291.95|290.35|291.95|290.35|291.49|289.89|0
1646994500000|2022-03-11 10:28:20|291.72|290.12|291.95|290.35|291.95|290.35|291.72|290.12|0
1646994510000|2022-03-11 10:28:30|292.18|290.58|292.18|290.58|292.18|290.58|292.06|290.46|0
1646994520000|2022-03-11 10:28:40|291.72|290.12|291.72|290.12|291.72|290.12|291.72|290.12|0
1646994530000|2022-03-11 10:28:50|291.6|290|291.72|290.12|291.72|290.12|291.6|290|0
1646994540000|2022-03-11 10:29:00|291.83|290.23|291.03|289.43|291.83|290.23|291.03|289.43|0
1646994550000|2022-03-11 10:29:10|291.14|289.54|291.37|289.77|291.37|289.77|291.03|289.43|0
1646994560000|2022-03-11 10:29:20|291.26|289.66|291.37|289.77|291.49|289.89|291.26|289.66|0
1646994570000|2022-03-11 10:29:30|291.49|289.89|290.8|289.2|291.49|289.89|290.8|289.2|0
1646994580000|2022-03-11 10:29:40|290.68|289.08|290.8|289.2|290.8|289.2|290.57|288.97|0
1646994590000|2022-03-11 10:29:50|291.26|289.66|291.14|289.54|291.26|289.66|291.03|289.43|0
1646994600000|2022-03-11 10:30:00|291.03|289.43|291.49|289.89|291.49|289.89|291.03|289.43|0
1646994610000|2022-03-11 10:30:10|291.37|289.77|290.68|289.08|291.37|289.77|290.68|289.08|0
1646994620000|2022-03-11 10:30:20|290.57|288.97|290.45|288.85|290.68|289.08|290.45|288.85|0
1646994630000|2022-03-11 10:30:30|290.34|288.74|290.34|288.74|290.45|288.85|290.34|288.74|0
1646994640000|2022-03-11 10:30:40|290.57|288.97|290.22|288.62|290.8|289.2|290.22|288.62|0
1646994650000|2022-03-11 10:30:50|290.11|288.51|290.22|288.62|290.22|288.62|290.11|288.51|0
1646994660000|2022-03-11 10:31:00|290.34|288.74|290.22|288.62|290.34|288.74|290.11|288.51|0
1646994670000|2022-03-11 10:31:10|290.34|288.74|289.99|288.39|290.34|288.74|289.99|288.39|0
1646994680000|2022-03-11 10:31:20|290.11|288.51|290.68|289.08|290.68|289.08|290.11|288.51|0
1646994690000|2022-03-11 10:31:30|290.57|288.97|290.8|289.2|290.8|289.2|290.45|288.85|0
1646994700000|2022-03-11 10:31:40|290.34|288.74|290.68|289.08|290.68|289.08|290.22|288.62|0
1646994710000|2022-03-11 10:31:50|290.8|289.2|290.45|288.85|290.91|289.31|290.45|288.85|0
1646994720000|2022-03-11 10:32:00|290.34|288.74|290.34|288.74|290.45|288.85|290.34|288.74|0
1646994730000|2022-03-11 10:32:10|289.99|288.39|289.76|288.16|290.11|288.51|289.76|288.16|0
1646994740000|2022-03-11 10:32:20|289.43|287.83|289.76|288.16|289.99|288.39|289.43|287.83|0
1646994750000|2022-03-11 10:32:30|289.65|288.05|289.88|288.28|289.99|288.39|289.65|288.05|0
1646994760000|2022-03-11 10:32:40|289.65|288.05|290.34|288.74|290.34|288.74|289.65|288.05|0
1646994770000|2022-03-11 10:32:50|289.2|287.6|289.2|287.6|289.2|287.6|289.2|287.6|0
1646994780000|2022-03-11 10:33:00|289.42|287.82|289.42|287.82|289.42|287.82|289.31|287.71|0
1646994790000|2022-03-11 10:33:10|289.53|287.93|289.65|288.05|289.65|288.05|289.53|287.93|0
1646994800000|2022-03-11 10:33:20|289.3|287.7|288.85|287.25|289.3|287.7|288.74|287.14|0
1646994810000|2022-03-11 10:33:30|289.08|287.48|289.08|287.48|289.08|287.48|288.85|287.25|0
1646994820000|2022-03-11 10:33:40|289.19|287.59|289.88|288.28|289.88|288.28|289.19|287.59|0
1646994830000|2022-03-11 10:33:50|289.42|287.82|289.53|287.93|289.53|287.93|289.42|287.82|0
1646994840000|2022-03-11 10:34:00|289.42|287.82|289.53|287.93|289.53|287.93|289.42|287.82|0
1646994850000|2022-03-11 10:34:10|289.42|287.82|289.88|288.28|289.88|288.28|289.42|287.82|0
1646994860000|2022-03-11 10:34:20|289.99|288.39|290.11|288.51|290.11|288.51|289.99|288.39|0
1646994870000|2022-03-11 10:34:30|289.88|288.28|289.88|288.28|289.88|288.28|289.88|288.28|0
1646994880000|2022-03-11 10:34:40|289.65|288.05|289.53|287.93|289.65|288.05|289.42|287.82|0
1646994890000|2022-03-11 10:34:50|289.65|288.05|289.3|287.7|289.65|288.05|289.3|287.7|0
1646994900000|2022-03-11 10:35:00|289.19|287.59|289.42|287.82|289.42|287.82|289.19|287.59|0
1646994910000|2022-03-11 10:35:10|289.53|287.93|289.07|287.47|289.53|287.93|288.96|287.36|0
1646994920000|2022-03-11 10:35:20|288.96|287.36|289.19|287.59|289.19|287.59|288.96|287.36|0
1646994930000|2022-03-11 10:35:30|289.3|287.7|289.42|287.82|289.65|288.05|289.3|287.7|0
1646994940000|2022-03-11 10:35:40|288.96|287.36|289.42|287.82|289.42|287.82|288.96|287.36|0
1646994960000|2022-03-11 10:36:00|289.19|287.59|289.19|287.59|289.19|287.59|289.19|287.59|0
1646994970000|2022-03-11 10:36:10|288.96|287.36|288.96|287.36|288.96|287.36|288.84|287.24|0
1646994980000|2022-03-11 10:36:20|288.73|287.13|288.38|286.78|288.73|287.13|288.16|286.56|0
1646994990000|2022-03-11 10:36:30|288.27|286.67|287.82|286.22|288.27|286.67|287.59|285.99|0
1646995000000|2022-03-11 10:36:40|287.59|285.99|287.59|285.99|287.7|286.1|287.59|285.99|0
1646995010000|2022-03-11 10:36:50|287.82|286.22|288.05|286.45|288.05|286.45|287.82|286.22|0
1646995020000|2022-03-11 10:37:00|287.93|286.33|287.47|285.87|287.93|286.33|287.47|285.87|0
1646995030000|2022-03-11 10:37:10|287.59|285.99|287.59|285.99|287.82|286.22|287.59|285.99|0
1646995040000|2022-03-11 10:37:20|287.7|286.1|287.59|285.99|287.7|286.1|287.59|285.99|0
1646995050000|2022-03-11 10:37:30|287.47|285.87|286.9|285.3|287.47|285.87|286.9|285.3|0
1646995060000|2022-03-11 10:37:40|286.67|285.07|286.45|284.85|286.67|285.07|286.45|284.85|0
1646995070000|2022-03-11 10:37:50|286.22|284.62|286.1|284.5|286.22|284.62|286.1|284.5|0
1646995080000|2022-03-11 10:38:00|286.44|284.84|286.67|285.07|286.67|285.07|286.44|284.84|0
1646995090000|2022-03-11 10:38:10|286.78|285.18|286.67|285.07|286.78|285.18|286.67|285.07|0
1646995100000|2022-03-11 10:38:20|286.78|285.18|286.67|285.07|286.9|285.3|286.67|285.07|0
1646995110000|2022-03-11 10:38:30|286.9|285.3|286.9|285.3|286.9|285.3|286.9|285.3|0
1646995120000|2022-03-11 10:38:40|287.24|285.64|286.9|285.3|287.24|285.64|286.67|285.07|0
1646995130000|2022-03-11 10:38:50|287.13|285.53|287.36|285.76|287.36|285.76|287.13|285.53|0
1646995140000|2022-03-11 10:39:00|287.01|285.41|286.9|285.3|287.01|285.41|286.9|285.3|0
1646995150000|2022-03-11 10:39:10|287.01|285.41|285.99|284.39|287.13|285.53|285.99|284.39|0
1646995160000|2022-03-11 10:39:20|286.21|284.61|286.44|284.84|286.44|284.84|285.87|284.27|0
1646995170000|2022-03-11 10:39:30|286.32|284.72|286.67|285.07|286.67|285.07|286.32|284.72|0
1646995180000|2022-03-11 10:39:40|286.78|285.18|286.32|284.72|286.9|285.3|286.32|284.72|0
1646995190000|2022-03-11 10:39:50|285.99|284.39|286.44|284.84|286.44|284.84|285.99|284.39|0
1646995200000|2022-03-11 10:40:00|286.32|284.72|285.98|284.38|286.32|284.72|285.98|284.38|0
1646995210000|2022-03-11 10:40:10|286.21|284.61|286.32|284.72|286.32|284.72|286.21|284.61|0
1646995220000|2022-03-11 10:40:20|286.44|284.84|286.21|284.61|286.44|284.84|286.21|284.61|0
1646995230000|2022-03-11 10:40:30|286.44|284.84|286.32|284.72|286.44|284.84|286.21|284.61|0
1646995240000|2022-03-11 10:40:40|286.44|284.84|285.98|284.38|286.44|284.84|285.98|284.38|0
1646995250000|2022-03-11 10:40:50|286.21|284.61|286.21|284.61|286.21|284.61|286.21|284.61|0
1646995260000|2022-03-11 10:41:00|286.09|284.49|286.21|284.61|286.21|284.61|286.09|284.49|0
1646995270000|2022-03-11 10:41:10|286.09|284.49|285.75|284.15|286.09|284.49|285.75|284.15|0
1646995280000|2022-03-11 10:41:20|285.86|284.26|285.75|284.15|285.98|284.38|285.75|284.15|0
1646995290000|2022-03-11 10:41:30|285.98|284.38|286.44|284.84|286.44|284.84|285.98|284.38|0
1646995300000|2022-03-11 10:41:40|286.21|284.61|286.21|284.61|286.21|284.61|286.21|284.61|0
1646995310000|2022-03-11 10:41:50|285.75|284.15|285.07|283.47|285.75|284.15|285.07|283.47|0
1646995320000|2022-03-11 10:42:00|284.61|283.01|284.16|282.56|284.61|283.01|283.93|282.33|0
1646995330000|2022-03-11 10:42:10|283.93|282.33|283.7|282.1|284.39|282.79|283.7|282.1|0
1646995340000|2022-03-11 10:42:20|283.25|281.65|283.25|281.65|283.25|281.65|283.13|281.53|0
1646995350000|2022-03-11 10:42:30|283.13|281.53|283.13|281.53|283.13|281.53|283.13|281.53|0
1646995360000|2022-03-11 10:42:40|283.02|281.42|283.02|281.42|283.02|281.42|282.79|281.19|0
1646995370000|2022-03-11 10:42:50|283.25|281.65|283.25|281.65|283.25|281.65|283.25|281.65|0
1646995380000|2022-03-11 10:43:00|283.7|282.1|284.16|282.56|284.16|282.56|283.7|282.1|0
1646995390000|2022-03-11 10:43:10|283.7|282.1|283.47|281.87|283.7|282.1|283.47|281.87|0
1646995400000|2022-03-11 10:43:20|283.35|281.75|283.47|281.87|283.47|281.87|283.24|281.64|0
1646995410000|2022-03-11 10:43:30|283.58|281.98|283.35|281.75|283.58|281.98|283.35|281.75|0
1646995420000|2022-03-11 10:43:40|283.7|282.1|283.47|281.87|283.7|282.1|283.47|281.87|0
1646995430000|2022-03-11 10:43:50|283.58|281.98|283.35|281.75|283.58|281.98|283.35|281.75|0
1646995440000|2022-03-11 10:44:00|283.24|281.64|282.79|281.19|283.24|281.64|282.79|281.19|0
1646995450000|2022-03-11 10:44:10|283.13|281.53|282.79|281.19|283.13|281.53|282.79|281.19|0
1646995460000|2022-03-11 10:44:20|282.9|281.3|283.12|281.52|283.12|281.52|282.79|281.19|0
1646995470000|2022-03-11 10:44:30|283.24|281.64|283.24|281.64|283.24|281.64|283.24|281.64|0
1646995480000|2022-03-11 10:44:40|282.9|281.3|283.01|281.41|283.01|281.41|282.79|281.19|0
1646995490000|2022-03-11 10:44:50|282.9|281.3|282.79|281.19|283.01|281.41|282.79|281.19|0
1646995500000|2022-03-11 10:45:00|283.35|281.75|283.7|282.1|283.7|282.1|283.35|281.75|0
1646995510000|2022-03-11 10:45:10|283.58|281.98|283.58|281.98|283.58|281.98|283.58|281.98|0
1646995520000|2022-03-11 10:45:20|283.7|282.1|283.47|281.87|283.7|282.1|283.24|281.64|0
1646995530000|2022-03-11 10:45:30|283.58|281.98|283.35|281.75|283.58|281.98|283.35|281.75|0
1646995540000|2022-03-11 10:45:40|283.24|281.64|283.01|281.41|283.24|281.64|283.01|281.41|0
1646995550000|2022-03-11 10:45:50|283.47|281.87|283.24|281.64|283.47|281.87|283.24|281.64|0
1646995560000|2022-03-11 10:46:00|283.7|282.1|283.58|281.98|283.8|282.2|283.58|281.98|0
1646995570000|2022-03-11 10:46:10|283.92|282.32|284.61|283.01|284.61|283.01|283.92|282.32|0
1646995580000|2022-03-11 10:46:20|284.15|282.55|284.61|283.01|284.61|283.01|284.03|282.43|0
1646995590000|2022-03-11 10:46:30|284.49|282.89|284.49|282.89|284.61|283.01|284.49|282.89|0
1646995600000|2022-03-11 10:46:40|284.61|283.01|285.06|283.46|285.06|283.46|284.61|283.01|0
1646995610000|2022-03-11 10:46:50|284.94|283.34|284.71|283.11|284.94|283.34|284.71|283.11|0
1646995620000|2022-03-11 10:47:00|284.83|283.23|284.83|283.23|285.06|283.46|284.83|283.23|0
1646995630000|2022-03-11 10:47:10|284.71|283.11|284.83|283.23|284.83|283.23|284.71|283.11|0
1646995640000|2022-03-11 10:47:20|284.94|283.34|285.29|283.69|285.29|283.69|284.83|283.23|0
1646995650000|2022-03-11 10:47:30|285.4|283.8|285.52|283.92|285.52|283.92|285.4|283.8|0
1646995660000|2022-03-11 10:47:40|285.29|283.69|285.29|283.69|285.29|283.69|285.29|283.69|0
1646995670000|2022-03-11 10:47:50|285.52|283.92|285.52|283.92|285.52|283.92|285.52|283.92|0
1646995680000|2022-03-11 10:48:00|285.97|284.37|285.85|284.25|285.97|284.37|285.85|284.25|0
1646995690000|2022-03-11 10:48:10|285.74|284.14|285.29|283.69|285.74|284.14|285.29|283.69|0
1646995700000|2022-03-11 10:48:20|285.06|283.46|284.6|283|285.06|283.46|284.6|283|0
1646995710000|2022-03-11 10:48:30|284.37|282.77|284.15|282.55|284.37|282.77|284.15|282.55|0
1646995720000|2022-03-11 10:48:40|284.37|282.77|284.83|283.23|284.83|283.23|284.37|282.77|0
1646995730000|2022-03-11 10:48:50|284.94|283.34|284.83|283.23|285.06|283.46|284.83|283.23|0
1646995740000|2022-03-11 10:49:00|285.17|283.57|285.74|284.14|285.74|284.14|285.17|283.57|0
1646995750000|2022-03-11 10:49:10|285.62|284.02|285.51|283.91|285.62|284.02|285.51|283.91|0
1646995760000|2022-03-11 10:49:20|285.74|284.14|285.39|283.79|285.74|284.14|285.39|283.79|0
1646995770000|2022-03-11 10:49:30|285.74|284.14|285.97|284.37|285.97|284.37|285.74|284.14|0
1646995780000|2022-03-11 10:49:40|286.08|284.48|285.97|284.37|286.08|284.48|285.97|284.37|0
1646995790000|2022-03-11 10:49:50|286.08|284.48|286.2|284.6|286.2|284.6|285.97|284.37|0
1646995800000|2022-03-11 10:50:00|286.31|284.71|285.62|284.02|286.31|284.71|285.62|284.02|0
1646995810000|2022-03-11 10:50:10|285.74|284.14|285.28|283.68|285.74|284.14|285.17|283.57|0
1646995820000|2022-03-11 10:50:20|285.17|283.57|285.51|283.91|285.51|283.91|285.17|283.57|0
1646995830000|2022-03-11 10:50:30|285.39|283.79|285.06|283.46|285.39|283.79|285.06|283.46|0
1646995840000|2022-03-11 10:50:40|285.28|283.68|285.39|283.79|285.39|283.79|285.06|283.46|0
1646995850000|2022-03-11 10:50:50|285.28|283.68|285.16|283.56|285.28|283.68|285.05|283.45|0
1646995860000|2022-03-11 10:51:00|285.05|283.45|284.83|283.23|285.05|283.45|284.83|283.23|0
1646995870000|2022-03-11 10:51:10|284.6|283|284.48|282.88|284.6|283|284.37|282.77|0
1646995880000|2022-03-11 10:51:20|284.02|282.42|283.91|282.31|284.14|282.54|283.91|282.31|0
1646995890000|2022-03-11 10:51:30|284.25|282.65|285.28|283.68|285.28|283.68|284.14|282.54|0
1646995900000|2022-03-11 10:51:40|285.05|283.45|285.28|283.68|285.28|283.68|284.6|283|0
1646995910000|2022-03-11 10:51:50|285.51|283.91|285.74|284.14|285.74|284.14|285.51|283.91|0
1646995920000|2022-03-11 10:52:00|285.39|283.79|285.51|283.91|285.51|283.91|285.28|283.68|0
1646995930000|2022-03-11 10:52:10|285.28|283.68|285.51|283.91|285.51|283.91|285.28|283.68|0
1646995940000|2022-03-11 10:52:20|286.07|284.47|286.19|284.59|286.42|284.82|285.96|284.36|0
1646995950000|2022-03-11 10:52:30|286.3|284.7|285.96|284.36|286.42|284.82|285.96|284.36|0
1646995960000|2022-03-11 10:52:40|285.28|283.68|285.74|284.14|285.74|284.14|285.28|283.68|0
1646995970000|2022-03-11 10:52:50|285.51|283.91|285.74|284.14|285.74|284.14|285.51|283.91|0
1646995980000|2022-03-11 10:53:00|285.85|284.25|285.16|283.56|285.96|284.36|285.16|283.56|0
1646995990000|2022-03-11 10:53:10|285.51|283.91|285.73|284.13|285.74|284.14|285.51|283.91|0
1646996000000|2022-03-11 10:53:20|285.84|284.24|285.96|284.36|285.96|284.36|285.73|284.13|0
1646996010000|2022-03-11 10:53:30|286.19|284.59|283.68|282.08|286.19|284.59|283.68|282.08|0
1646996030000|2022-03-11 10:53:50|283.45|281.85|283.34|281.74|283.45|281.85|283.34|281.74|0
1646996040000|2022-03-11 10:54:00|283.23|281.63|283.23|281.63|283.23|281.63|283.11|281.51|0
1646996050000|2022-03-11 10:54:10|283.56|281.96|282.88|281.28|283.56|281.96|282.88|281.28|0
1646996060000|2022-03-11 10:54:20|283|281.4|283|281.4|283|281.4|282.77|281.17|0
1646996070000|2022-03-11 10:54:30|283.23|281.63|283|281.4|283.45|281.85|283|281.4|0
1646996080000|2022-03-11 10:54:40|282.77|281.17|282.32|280.72|282.77|281.17|281.86|280.26|0
1646996090000|2022-03-11 10:54:50|282.09|280.49|282.32|280.72|282.54|280.94|282.09|280.49|0
1646996100000|2022-03-11 10:55:00|282.31|280.71|282.54|280.94|282.54|280.94|282.31|280.71|0
1646996110000|2022-03-11 10:55:10|282.31|280.71|281.86|280.26|282.31|280.71|281.86|280.26|0
1646996120000|2022-03-11 10:55:20|281.74|280.14|282.09|280.49|282.09|280.49|281.74|280.14|0
1646996130000|2022-03-11 10:55:30|282.31|280.71|283|281.4|283|281.4|282.31|280.71|0
1646996140000|2022-03-11 10:55:40|282.42|280.82|282.88|281.28|282.88|281.28|282.31|280.71|0
1646996150000|2022-03-11 10:55:50|282.54|280.94|282.54|280.94|283.45|281.85|282.54|280.94|0
1646996160000|2022-03-11 10:56:00|282.77|281.17|283.45|281.85|283.45|281.85|282.77|281.17|0
1646996170000|2022-03-11 10:56:10|283.56|281.96|284.47|282.87|284.47|282.87|283.45|281.85|0
1646996180000|2022-03-11 10:56:20|284.59|282.99|284.36|282.76|284.59|282.99|284.36|282.76|0
1646996190000|2022-03-11 10:56:30|284.7|283.1|285.5|283.9|285.5|283.9|284.7|283.1|0
1646996200000|2022-03-11 10:56:40|285.73|284.13|286.07|284.47|286.19|284.59|285.73|284.13|0
1646996210000|2022-03-11 10:56:50|286.3|284.7|285.96|284.36|286.3|284.7|285.96|284.36|0
1646996220000|2022-03-11 10:57:00|286.19|284.59|285.73|284.13|286.19|284.59|285.5|283.9|0
1646996230000|2022-03-11 10:57:10|285.84|284.24|285.73|284.13|285.96|284.36|285.73|284.13|0
1646996240000|2022-03-11 10:57:20|285.96|284.36|286.87|285.27|286.87|285.27|285.73|284.13|0
1646996250000|2022-03-11 10:57:30|286.75|285.15|288.24|286.64|288.24|286.64|286.75|285.15|0
1646996260000|2022-03-11 10:57:40|288.47|286.87|287.55|285.95|288.47|286.87|287.55|285.95|0
1646996270000|2022-03-11 10:57:50|287.78|286.18|287.33|285.73|287.78|286.18|287.33|285.73|0
1646996280000|2022-03-11 10:58:00|288.01|286.41|288.7|287.1|288.7|287.1|288.01|286.41|0
1646996290000|2022-03-11 10:58:10|288.01|286.41|287.55|285.95|288.01|286.41|287.55|285.95|0
1646996300000|2022-03-11 10:58:20|287.66|286.06|287.78|286.18|287.78|286.18|287.55|285.95|0
1646996310000|2022-03-11 10:58:30|287.55|285.95|287.1|285.5|287.55|285.95|287.1|285.5|0
1646996320000|2022-03-11 10:58:40|286.87|285.27|286.87|285.27|286.98|285.38|286.87|285.27|0
1646996330000|2022-03-11 10:58:50|286.41|284.81|286.41|284.81|286.64|285.04|286.41|284.81|0
1646996340000|2022-03-11 10:59:00|286.64|285.04|287.1|285.5|287.1|285.5|286.64|285.04|0
1646996350000|2022-03-11 10:59:10|286.41|284.81|286.64|285.04|286.64|285.04|286.41|284.81|0
1646996360000|2022-03-11 10:59:20|286.41|284.81|286.64|285.04|286.64|285.04|286.18|284.58|0
1646996370000|2022-03-11 10:59:30|286.87|285.27|286.87|285.27|287.09|285.49|286.87|285.27|0
1646996380000|2022-03-11 10:59:40|287.09|285.49|287.09|285.49|287.2|285.6|287.09|285.49|0
1646996390000|2022-03-11 10:59:50|287.2|285.6|286.64|285.04|287.55|285.95|286.64|285.04|0
1646996400000|2022-03-11 11:00:00|286.29|284.69|287.09|285.49|287.09|285.49|286.18|284.58|0
1646996410000|2022-03-11 11:00:10|287.55|285.95|287.32|285.72|287.55|285.95|287.32|285.72|0
1646996420000|2022-03-11 11:00:20|287.09|285.49|287.32|285.72|287.32|285.72|287.09|285.49|0
1646996430000|2022-03-11 11:00:30|287.55|285.95|287.55|285.95|287.55|285.95|286.97|285.37|0
1646996440000|2022-03-11 11:00:40|287.32|285.72|286.86|285.26|287.32|285.72|286.86|285.26|0
1646996450000|2022-03-11 11:00:50|286.64|285.04|285.83|284.23|286.64|285.04|285.83|284.23|0
1646996460000|2022-03-11 11:01:00|285.72|284.12|285.72|284.12|286.18|284.58|285.72|284.12|0
1646996470000|2022-03-11 11:01:10|285.49|283.89|285.27|283.67|285.72|284.12|285.27|283.67|0
1646996490000|2022-03-11 11:01:30|285.49|283.89|285.49|283.89|285.72|284.12|285.49|283.89|0
1646996500000|2022-03-11 11:01:40|285.72|284.12|285.37|283.77|285.72|284.12|285.26|283.66|0
1646996510000|2022-03-11 11:01:50|285.26|283.66|285.26|283.66|285.26|283.66|285.04|283.44|0
1646996520000|2022-03-11 11:02:00|285.37|283.77|285.72|284.12|285.72|284.12|285.26|283.66|0
1646996530000|2022-03-11 11:02:10|285.6|284|285.72|284.12|285.72|284.12|285.49|283.89|0
1646996540000|2022-03-11 11:02:20|285.26|283.66|285.95|284.35|285.95|284.35|285.26|283.66|0
1646996550000|2022-03-11 11:02:30|285.72|284.12|285.83|284.23|285.83|284.23|285.72|284.12|0
1646996560000|2022-03-11 11:02:40|286.06|284.46|286.86|285.26|286.86|285.26|286.06|284.46|0
1646996570000|2022-03-11 11:02:50|286.63|285.03|286.4|284.8|286.63|285.03|286.4|284.8|0
1646996580000|2022-03-11 11:03:00|286.86|285.26|286.74|285.14|287.09|285.49|286.74|285.14|0
1646996590000|2022-03-11 11:03:10|286.63|285.03|286.86|285.26|286.86|285.26|286.63|285.03|0
1646996600000|2022-03-11 11:03:20|286.63|285.03|286.17|284.57|286.63|285.03|285.83|284.23|0
1646996610000|2022-03-11 11:03:30|286.4|284.8|286.4|284.8|286.4|284.8|286.4|284.8|0
1646996620000|2022-03-11 11:03:40|286.17|284.57|286.4|284.8|286.4|284.8|286.17|284.57|0
1646996630000|2022-03-11 11:03:50|286.28|284.68|286.28|284.68|286.4|284.8|286.06|284.46|0
1646996640000|2022-03-11 11:04:00|286.63|285.03|286.63|285.03|286.86|285.26|286.63|285.03|0
1646996650000|2022-03-11 11:04:10|286.74|285.14|287.09|285.49|287.09|285.49|286.74|285.14|0
1646996660000|2022-03-11 11:04:20|287.32|285.72|286.97|285.37|287.32|285.72|286.97|285.37|0
1646996670000|2022-03-11 11:04:30|286.86|285.26|286.74|285.14|286.86|285.26|286.74|285.14|0
1646996680000|2022-03-11 11:04:40|286.86|285.26|286.17|284.57|287.09|285.49|286.17|284.57|0
1646996690000|2022-03-11 11:04:50|286.28|284.68|286.63|285.03|286.63|285.03|286.28|284.68|0
1646996700000|2022-03-11 11:05:00|286.86|285.26|286.63|285.03|286.86|285.26|286.4|284.8|0
1646996720000|2022-03-11 11:05:20|286.86|285.26|286.74|285.14|286.86|285.26|286.74|285.14|0
1646996730000|2022-03-11 11:05:30|286.63|285.03|286.97|285.37|286.97|285.37|286.63|285.03|0
1646996740000|2022-03-11 11:05:40|286.86|285.26|286.74|285.14|286.86|285.26|286.63|285.03|0
1646996750000|2022-03-11 11:05:50|286.86|285.26|286.63|285.03|286.86|285.26|286.4|284.8|0
1646996760000|2022-03-11 11:06:00|286.86|285.26|286.51|284.91|286.86|285.26|286.51|284.91|0
1646996770000|2022-03-11 11:06:10|286.86|285.26|286.63|285.03|286.86|285.26|286.63|285.03|0
1646996790000|2022-03-11 11:06:30|287.08|285.48|286.85|285.25|287.08|285.48|286.85|285.25|0
1646996810000|2022-03-11 11:06:50|287.54|285.94|287.54|285.94|287.54|285.94|287.54|285.94|0
1646996820000|2022-03-11 11:07:00|288|286.4|288.11|286.51|288.11|286.51|288|286.4|0
1646996830000|2022-03-11 11:07:10|288|286.4|287.54|285.94|288|286.4|287.54|285.94|0
1646996840000|2022-03-11 11:07:20|287.65|286.05|286.62|285.02|287.77|286.17|286.62|285.02|0
1646996850000|2022-03-11 11:07:30|286.4|284.8|286.4|284.8|286.4|284.8|286.4|284.8|0
1646996860000|2022-03-11 11:07:40|286.17|284.57|286.4|284.8|286.51|284.91|286.17|284.57|0
1646996870000|2022-03-11 11:07:50|286.62|285.02|286.62|285.02|286.85|285.25|286.62|285.02|0
1646996880000|2022-03-11 11:08:00|286.17|284.57|285.48|283.88|286.17|284.57|285.48|283.88|0
1646996890000|2022-03-11 11:08:10|285.03|283.43|284.22|282.62|285.03|283.43|284.11|282.51|0
1646996900000|2022-03-11 11:08:20|284.57|282.97|284.57|282.97|284.8|283.2|284.57|282.97|0
1646996910000|2022-03-11 11:08:30|284.34|282.74|284.57|282.97|284.57|282.97|284.34|282.74|0
1646996920000|2022-03-11 11:08:40|285.25|283.65|285.25|283.65|285.48|283.88|285.25|283.65|0
1646996930000|2022-03-11 11:08:50|285.48|283.88|285.25|283.65|285.48|283.88|285.25|283.65|0
1646996940000|2022-03-11 11:09:00|285.48|283.88|285.48|283.88|285.48|283.88|285.25|283.65|0
1646996950000|2022-03-11 11:09:10|286.17|284.57|286.17|284.57|286.62|285.02|286.17|284.57|0
1646996960000|2022-03-11 11:09:20|286.39|284.79|286.62|285.02|286.62|285.02|286.39|284.79|0
1646996970000|2022-03-11 11:09:30|286.85|285.25|286.85|285.25|286.85|285.25|286.62|285.02|0
1646996980000|2022-03-11 11:09:40|287.08|285.48|286.62|285.02|287.08|285.48|286.62|285.02|0
1646996990000|2022-03-11 11:09:50|286.39|284.79|286.27|284.67|286.62|285.02|286.27|284.67|0
1646997000000|2022-03-11 11:10:00|286.85|285.25|287.08|285.48|287.08|285.48|286.85|285.25|0
1646997010000|2022-03-11 11:10:10|287.31|285.71|287.19|285.59|287.31|285.71|287.08|285.48|0
1646997020000|2022-03-11 11:10:20|287.31|285.71|286.96|285.36|287.31|285.71|286.85|285.25|0
1646997030000|2022-03-11 11:10:30|286.73|285.13|286.5|284.9|286.85|285.25|286.5|284.9|0
1646997040000|2022-03-11 11:10:40|286.62|285.02|286.96|285.36|286.96|285.36|286.5|284.9|0
1646997050000|2022-03-11 11:10:50|287.08|285.48|286.85|285.25|287.08|285.48|286.85|285.25|0
1646997060000|2022-03-11 11:11:00|287.08|285.48|286.85|285.25|287.08|285.48|286.85|285.25|0
1646997070000|2022-03-11 11:11:10|286.62|285.02|286.27|284.67|286.62|285.02|286.27|284.67|0
1646997080000|2022-03-11 11:11:20|286.16|284.56|285.93|284.33|286.16|284.56|285.71|284.11|0
1646997090000|2022-03-11 11:11:30|285.7|284.1|285.93|284.33|285.93|284.33|285.7|284.1|0
1646997100000|2022-03-11 11:11:40|286.27|284.67|286.16|284.56|286.27|284.67|286.04|284.44|0
1646997110000|2022-03-11 11:11:50|286.27|284.67|286.16|284.56|286.27|284.67|286.16|284.56|0
1646997120000|2022-03-11 11:12:00|285.93|284.33|284.56|282.96|285.93|284.33|284.56|282.96|0
1646997130000|2022-03-11 11:12:10|284.34|282.74|284.67|283.07|284.67|283.07|284.34|282.74|0
1646997140000|2022-03-11 11:12:20|285.02|283.42|284.56|282.96|285.02|283.42|284.56|282.96|0
1646997150000|2022-03-11 11:12:30|284.33|282.73|284.79|283.19|284.79|283.19|284.33|282.73|0
1646997160000|2022-03-11 11:12:40|285.02|283.42|284.44|282.84|285.02|283.42|284.44|282.84|0
1646997170000|2022-03-11 11:12:50|284.9|283.3|284.67|283.07|284.9|283.3|284.67|283.07|0
1646997180000|2022-03-11 11:13:00|284.56|282.96|284.44|282.84|284.56|282.96|284.33|282.73|0
1646997190000|2022-03-11 11:13:10|284.67|283.07|284.11|282.51|284.67|283.07|284.11|282.51|0
1646997200000|2022-03-11 11:13:20|284.33|282.73|284.79|283.19|284.9|283.3|284.33|282.73|0
1646997210000|2022-03-11 11:13:30|285.02|283.42|285.13|283.53|285.25|283.65|285.02|283.42|0
1646997220000|2022-03-11 11:13:40|285.02|283.42|284.56|282.96|285.02|283.42|284.56|282.96|0
1646997230000|2022-03-11 11:13:50|284.79|283.19|283.88|282.28|284.79|283.19|283.88|282.28|0
1646997240000|2022-03-11 11:14:00|283.65|282.05|283.65|282.05|283.65|282.05|283.53|281.93|0
1646997250000|2022-03-11 11:14:10|283.76|282.16|283.76|282.16|283.88|282.28|283.65|282.05|0
1646997260000|2022-03-11 11:14:20|283.65|282.05|283.88|282.28|283.88|282.28|283.65|282.05|0
1646997270000|2022-03-11 11:14:30|283.65|282.05|283.88|282.28|283.88|282.28|283.65|282.05|0
1646997280000|2022-03-11 11:14:40|283.76|282.16|284.33|282.73|284.33|282.73|283.76|282.16|0
1646997290000|2022-03-11 11:14:50|284.56|282.96|284.33|282.73|284.56|282.96|284.33|282.73|0
1646997300000|2022-03-11 11:15:00|284.1|282.5|284.1|282.5|284.33|282.73|284.1|282.5|0
1646997310000|2022-03-11 11:15:10|284.56|282.96|284.56|282.96|284.56|282.96|284.56|282.96|0
1646997320000|2022-03-11 11:15:20|284.21|282.61|284.44|282.84|284.44|282.84|284.21|282.61|0
1646997330000|2022-03-11 11:15:30|284.79|283.19|284.56|282.96|284.79|283.19|284.56|282.96|0
1646997340000|2022-03-11 11:15:40|285.24|283.64|285.47|283.87|285.47|283.87|285.01|283.41|0
1646997350000|2022-03-11 11:15:50|285.7|284.1|285.24|283.64|285.7|284.1|285.24|283.64|0
1646997360000|2022-03-11 11:16:00|285.35|283.75|285.24|283.64|285.47|283.87|285.24|283.64|0
1646997370000|2022-03-11 11:16:10|285.35|283.75|285.47|283.87|285.47|283.87|285.35|283.75|0
1646997380000|2022-03-11 11:16:20|285.7|284.1|285.7|284.1|285.81|284.21|285.7|284.1|0
1646997390000|2022-03-11 11:16:30|285.58|283.98|285.35|283.75|285.58|283.98|285.24|283.64|0
1646997400000|2022-03-11 11:16:40|285.24|283.64|285.24|283.64|285.24|283.64|285.24|283.64|0
1646997410000|2022-03-11 11:16:50|285.35|283.75|285.7|284.1|285.7|284.1|285.35|283.75|0
1646997420000|2022-03-11 11:17:00|285.81|284.21|285.47|283.87|285.92|284.32|285.47|283.87|0
1646997430000|2022-03-11 11:17:10|285.58|283.98|285.47|283.87|285.58|283.98|285.47|283.87|0
1646997440000|2022-03-11 11:17:20|285.01|283.41|285.01|283.41|285.01|283.41|284.78|283.18|0
1646997450000|2022-03-11 11:17:30|284.89|283.29|284.78|283.18|284.89|283.29|284.55|282.95|0
1646997460000|2022-03-11 11:17:40|284.55|282.95|284.21|282.61|284.55|282.95|284.21|282.61|0
1646997470000|2022-03-11 11:17:50|284.1|282.5|283.87|282.27|284.1|282.5|283.64|282.04|0
1646997480000|2022-03-11 11:18:00|283.64|282.04|283.41|281.81|283.64|282.04|283.41|281.81|0
1646997490000|2022-03-11 11:18:10|282.96|281.36|283.19|281.59|283.41|281.81|282.96|281.36|0
1646997500000|2022-03-11 11:18:20|283.07|281.47|283.41|281.81|283.41|281.81|282.96|281.36|0
1646997510000|2022-03-11 11:18:30|283.19|281.59|283.64|282.04|283.64|282.04|283.19|281.59|0
1646997520000|2022-03-11 11:18:40|283.41|281.81|283.29|281.69|283.41|281.81|283.29|281.69|0
1646997530000|2022-03-11 11:18:50|283.07|281.47|283.18|281.58|283.18|281.58|283.07|281.47|0
1646997540000|2022-03-11 11:19:00|283.87|282.27|284.32|282.72|284.32|282.72|283.87|282.27|0
1646997550000|2022-03-11 11:19:10|283.88|282.28|283.77|282.17|283.88|282.28|283.65|282.05|0
1646997560000|2022-03-11 11:19:20|283.31|281.71|283.08|281.48|283.31|281.71|283.08|281.48|0
1646997570000|2022-03-11 11:19:30|283.31|281.71|283.08|281.48|283.31|281.71|283.08|281.48|0
1646997580000|2022-03-11 11:19:40|283.31|281.71|283.19|281.59|283.31|281.71|283.19|281.59|0
1646997590000|2022-03-11 11:19:50|283.31|281.71|283.19|281.59|283.31|281.71|283.19|281.59|0
1646997600000|2022-03-11 11:20:00|283.31|281.71|283.77|282.17|283.77|282.17|283.08|281.48|0
1646997610000|2022-03-11 11:20:10|283.65|282.05|283.54|281.94|283.65|282.05|283.54|281.94|0
1646997620000|2022-03-11 11:20:20|283.88|282.28|283.77|282.17|283.88|282.28|283.77|282.17|0
1646997630000|2022-03-11 11:20:30|283.87|282.27|284.1|282.5|284.1|282.5|283.87|282.27|0
1646997640000|2022-03-11 11:20:40|284.45|282.85|284.45|282.85|284.56|282.96|284.45|282.85|0
1646997650000|2022-03-11 11:20:50|284.22|282.62|284.45|282.85|284.45|282.85|284.22|282.62|0
1646997660000|2022-03-11 11:21:00|284.22|282.62|283.76|282.16|284.22|282.62|283.76|282.16|0
1646997670000|2022-03-11 11:21:10|283.87|282.27|283.99|282.39|283.99|282.39|283.76|282.16|0
1646997680000|2022-03-11 11:21:20|284.1|282.5|283.99|282.39|284.1|282.5|283.99|282.39|0
1646997690000|2022-03-11 11:21:30|283.76|282.16|283.76|282.16|283.99|282.39|283.76|282.16|0
1646997700000|2022-03-11 11:21:40|283.87|282.27|283.76|282.16|283.87|282.27|283.76|282.16|0
1646997710000|2022-03-11 11:21:50|283.87|282.27|283.31|281.71|283.87|282.27|283.19|281.59|0
1646997720000|2022-03-11 11:22:00|283.64|282.04|283.53|281.93|283.64|282.04|283.53|281.93|0
1646997730000|2022-03-11 11:22:10|283.76|282.16|283.53|281.93|283.76|282.16|283.31|281.71|0
1646997740000|2022-03-11 11:22:20|283.42|281.82|283.08|281.48|283.42|281.82|283.08|281.48|0
1646997750000|2022-03-11 11:22:30|282.85|281.25|282.85|281.25|282.96|281.36|282.85|281.25|0
1646997760000|2022-03-11 11:22:40|282.5|280.9|282.17|280.57|282.5|280.9|281.71|280.11|0
1646997770000|2022-03-11 11:22:50|282.39|280.79|282.28|280.68|282.39|280.79|282.28|280.68|0
1646997780000|2022-03-11 11:23:00|281.94|280.34|281.9|280.3|282.17|280.57|281.82|280.22|0
1646997790000|2022-03-11 11:23:10|281|279.4|281.09|279.49|281.09|279.49|280.98|279.38|0
1646997800000|2022-03-11 11:23:20|281.55|279.95|284.5|282.9|284.5|282.9|281.43|279.83|0
1646997810000|2022-03-11 11:23:30|284.38|282.78|295.36|293.76|295.36|293.76|284.38|282.78|0
1646997820000|2022-03-11 11:23:40|298.01|296.41|304.25|302.65|304.25|302.65|298.01|296.41|0
1646997830000|2022-03-11 11:23:50|305.29|303.69|310.28|308.68|310.28|308.68|305.29|303.69|0
1646997840000|2022-03-11 11:24:00|308.53|306.93|305.52|303.92|308.53|306.93|305.17|303.57|0
1646997850000|2022-03-11 11:24:10|307.03|305.43|309.23|307.63|309.23|307.63|305.98|304.38|0
1646997860000|2022-03-11 11:24:20|308.19|306.59|310.05|308.45|310.05|308.45|308.19|306.59|0
1646997870000|2022-03-11 11:24:30|310.51|308.91|314.11|312.51|314.11|312.51|310.51|308.91|0
1646997880000|2022-03-11 11:24:40|313.3|311.7|309.12|307.52|313.42|311.82|309.12|307.52|0
1646997890000|2022-03-11 11:24:50|308.76|307.16|312.14|310.54|312.14|310.54|308.76|307.16|0
1646997900000|2022-03-11 11:25:00|309.92|308.32|310.98|309.38|310.98|309.38|309.46|307.86|0
1646997910000|2022-03-11 11:25:10|310.85|309.25|313.3|311.7|313.3|311.7|310.85|309.25|0
1646997920000|2022-03-11 11:25:20|312.6|311|312.48|310.88|312.84|311.24|311.91|310.31|0
1646997930000|2022-03-11 11:25:30|313.57|311.97|311.1|309.5|313.57|311.97|311.1|309.5|0
1646997940000|2022-03-11 11:25:40|311.56|309.96|312.72|311.12|312.72|311.12|311.33|309.73|0
1646997950000|2022-03-11 11:25:50|313.08|311.48|315.28|313.68|315.28|313.68|313.08|311.48|0
1646997960000|2022-03-11 11:26:00|315.75|314.15|318.43|316.83|319.83|318.23|315.75|314.15|0
1646997970000|2022-03-11 11:26:10|320.18|318.58|321.7|320.1|322.17|320.57|320.18|318.58|0
1646997980000|2022-03-11 11:26:20|322.41|320.81|323.69|322.09|323.69|322.09|322.41|320.81|0
1646997990000|2022-03-11 11:26:30|323.58|321.98|327.2|325.6|327.2|325.6|323.58|321.98|0
1646998000000|2022-03-11 11:26:40|329.08|327.48|332.03|330.43|332.03|330.43|329.08|327.48|0
1646998010000|2022-03-11 11:26:50|332.97|331.37|339.45|337.85|339.45|337.85|332.97|331.37|0
1646998020000|2022-03-11 11:27:00|341|339.4|336.74|335.14|341.11|339.51|336.74|335.14|0
1646998030000|2022-03-11 11:27:10|334.97|333.37|328.14|326.54|334.97|333.37|328.14|326.54|0
1646998040000|2022-03-11 11:27:20|325.92|324.32|321.81|320.21|325.92|324.32|321.81|320.21|0
1646998050000|2022-03-11 11:27:30|319.71|318.11|316.44|314.84|319.71|318.11|316.44|314.84|0
1646998060000|2022-03-11 11:27:40|317.03|315.43|317.38|315.78|318.66|317.06|317.03|315.43|0
1646998070000|2022-03-11 11:27:50|319.24|317.64|318.66|317.06|319.24|317.64|317.61|316.01|0
1646998080000|2022-03-11 11:28:00|318.43|316.83|318.78|317.18|319.6|318|318.43|316.83|0
1646998090000|2022-03-11 11:28:10|321.11|319.51|320.41|318.81|322.51|320.91|320.41|318.81|0
1646998100000|2022-03-11 11:28:20|319.83|318.23|318.31|316.71|320.53|318.93|318.31|316.71|0
1646998110000|2022-03-11 11:28:30|318.07|316.47|316.91|315.31|318.66|317.06|316.91|315.31|0
1646998120000|2022-03-11 11:28:40|315.74|314.14|313.88|312.28|315.74|314.14|313.88|312.28|0
1646998130000|2022-03-11 11:28:50|313.18|311.58|315.51|313.91|315.51|313.91|313.18|311.58|0
1646998140000|2022-03-11 11:29:00|317.14|315.54|319.01|317.41|319.01|317.41|317.14|315.54|0
1646998150000|2022-03-11 11:29:10|315.74|314.14|316.8|315.2|317.14|315.54|315.74|314.14|0
1646998160000|2022-03-11 11:29:20|318.31|316.71|321.34|319.74|321.34|319.74|318.31|316.71|0
1646998170000|2022-03-11 11:29:30|321.7|320.1|325.09|323.49|325.09|323.49|321.7|320.1|0
1646998180000|2022-03-11 11:29:40|324.98|323.38|325.21|323.61|325.91|324.31|324.98|323.38|0
1646998190000|2022-03-11 11:29:50|322.87|321.27|328.03|326.43|328.37|326.77|322.87|321.27|0
1646998200000|2022-03-11 11:30:00|324.98|323.38|324.98|323.38|325.68|324.08|324.98|323.38|0
1646998210000|2022-03-11 11:30:10|323.68|322.08|320.87|319.27|323.68|322.08|320.87|319.27|0
1646998220000|2022-03-11 11:30:20|320.41|318.81|320.41|318.81|320.76|319.16|319.71|318.11|0
1646998230000|2022-03-11 11:30:30|319.94|318.34|317.49|315.89|320.3|318.7|317.49|315.89|0
1646998240000|2022-03-11 11:30:40|317.84|316.24|323.21|321.61|323.21|321.61|317.84|316.24|0
1646998250000|2022-03-11 11:30:50|322.51|320.91|318.54|316.94|322.51|320.91|318.54|316.94|0
1646998260000|2022-03-11 11:31:00|319.47|317.87|318.43|316.83|319.47|317.87|318.43|316.83|0
1646998270000|2022-03-11 11:31:10|318.89|317.29|318.89|317.29|319.47|317.87|317.84|316.24|0
1646998280000|2022-03-11 11:31:20|320.76|319.16|322.28|320.68|322.28|320.68|319.94|318.34|0
1646998290000|2022-03-11 11:31:30|322.51|320.91|318.3|316.7|322.51|320.91|318.3|316.7|0
1646998300000|2022-03-11 11:31:40|319|317.4|322.74|321.14|322.74|321.14|319|317.4|0
1646998310000|2022-03-11 11:31:50|324.74|323.14|325.68|324.08|325.68|324.08|324.04|322.44|0
1646998320000|2022-03-11 11:32:00|326.02|324.42|329.9|328.3|329.9|328.3|326.02|324.42|0
1646998330000|2022-03-11 11:32:10|329.67|328.07|325.21|323.61|329.67|328.07|325.21|323.61|0
1646998340000|2022-03-11 11:32:20|326.26|324.66|328.49|326.89|328.49|326.89|326.26|324.66|0
1646998350000|2022-03-11 11:32:30|328.37|326.77|327.08|325.48|328.37|326.77|326.85|325.25|0
1646998360000|2022-03-11 11:32:40|325.44|323.84|325.21|323.61|325.44|323.84|324.38|322.78|0
1646998370000|2022-03-11 11:32:50|324.5|322.9|326.85|325.25|326.96|325.36|324.5|322.9|0
1646998380000|2022-03-11 11:33:00|328.26|326.66|328.96|327.36|328.96|327.36|328.26|326.66|0
1646998390000|2022-03-11 11:33:10|328.6|327|328.96|327.36|328.96|327.36|327.55|325.95|0
1646998400000|2022-03-11 11:33:20|328.84|327.24|328.02|326.42|328.84|327.24|328.02|326.42|0
1646998410000|2022-03-11 11:33:30|325.91|324.31|325.44|323.84|325.91|324.31|324.74|323.14|0
1646998420000|2022-03-11 11:33:40|326.73|325.13|326.73|325.13|326.73|325.13|325.67|324.07|0
1646998430000|2022-03-11 11:33:50|328.26|326.66|328.49|326.89|328.6|327|328.26|326.66|0
1646998440000|2022-03-11 11:34:00|329.2|327.6|329.54|327.94|329.54|327.94|328.84|327.24|0
1646998450000|2022-03-11 11:34:10|329.43|327.83|329.9|328.3|329.9|328.3|329.43|327.83|0
1646998460000|2022-03-11 11:34:20|329.67|328.07|328.02|326.42|329.67|328.07|328.02|326.42|0
1646998470000|2022-03-11 11:34:30|326.49|324.89|325.44|323.84|326.49|324.89|325.44|323.84|0
1646998480000|2022-03-11 11:34:40|326.49|324.89|326.85|325.25|326.85|325.25|326.26|324.66|0
1646998490000|2022-03-11 11:34:50|326.38|324.78|326.96|325.36|327.32|325.72|326.38|324.78|0
1646998500000|2022-03-11 11:35:00|328.37|326.77|327.43|325.83|328.72|327.12|327.43|325.83|0
1646998510000|2022-03-11 11:35:10|325.79|324.19|324.38|322.78|325.79|324.19|324.38|322.78|0
1646998520000|2022-03-11 11:35:20|323.56|321.96|323.21|321.61|323.56|321.96|322.97|321.37|0
1646998530000|2022-03-11 11:35:30|323.33|321.73|322.86|321.26|323.68|322.08|322.86|321.26|0
1646998540000|2022-03-11 11:35:40|322.39|320.79|323.91|322.31|323.91|322.31|322.39|320.79|0
1646998550000|2022-03-11 11:35:50|323.68|322.08|322.39|320.79|323.91|322.31|322.39|320.79|0
1646998560000|2022-03-11 11:36:00|321.92|320.32|321.92|320.32|322.97|321.37|321.92|320.32|0
1646998570000|2022-03-11 11:36:10|323.91|322.31|324.27|322.67|324.61|323.01|323.91|322.31|0
1646998580000|2022-03-11 11:36:20|323.8|322.2|323.8|322.2|323.8|322.2|323.09|321.49|0
1646998590000|2022-03-11 11:36:30|324.26|322.66|321.57|319.97|324.26|322.66|321.57|319.97|0
1646998600000|2022-03-11 11:36:40|322.86|321.26|322.63|321.03|322.86|321.26|322.5|320.9|0
1646998610000|2022-03-11 11:36:50|322.5|320.9|321.46|319.86|322.5|320.9|321.46|319.86|0
1646998620000|2022-03-11 11:37:00|321.1|319.5|321.69|320.09|321.92|320.32|321.1|319.5|0
1646998630000|2022-03-11 11:37:10|320.99|319.39|319.58|317.98|321.69|320.09|319.58|317.98|0
1646998640000|2022-03-11 11:37:20|319.46|317.86|319.82|318.22|320.52|318.92|319.46|317.86|0
1646998650000|2022-03-11 11:37:30|319.35|317.75|319.12|317.52|319.35|317.75|318.76|317.16|0
1646998660000|2022-03-11 11:37:40|319.82|318.22|320.86|319.26|320.86|319.26|319.82|318.22|0
1646998670000|2022-03-11 11:37:50|320.75|319.15|320.05|318.45|320.75|319.15|319.82|318.22|0
1646998680000|2022-03-11 11:38:00|320.16|318.56|320.28|318.68|320.86|319.26|320.05|318.45|0
1646998690000|2022-03-11 11:38:10|319.46|317.86|319.35|317.75|319.82|318.22|319.12|317.52|0
1646998700000|2022-03-11 11:38:20|318.42|316.82|318.99|317.39|319.12|317.52|318.42|316.82|0
1646998710000|2022-03-11 11:38:30|318.88|317.28|318.42|316.82|318.88|317.28|318.42|316.82|0
1646998720000|2022-03-11 11:38:40|319.12|317.52|319.82|318.22|319.82|318.22|319.12|317.52|0
1646998730000|2022-03-11 11:38:50|320.75|319.15|322.15|320.55|322.15|320.55|320.63|319.03|0
1646998740000|2022-03-11 11:39:00|321.8|320.2|321.69|320.09|322.39|320.79|321.69|320.09|0
1646998750000|2022-03-11 11:39:10|322.27|320.67|321.8|320.2|322.27|320.67|321.22|319.62|0
1646998760000|2022-03-11 11:39:20|320.75|319.15|319.35|317.75|320.75|319.15|319.35|317.75|0
1646998770000|2022-03-11 11:39:30|319.46|317.86|319.23|317.63|320.16|318.56|319.11|317.51|0
1646998780000|2022-03-11 11:39:40|318.99|317.39|319.93|318.33|320.05|318.45|318.99|317.39|0
1646998790000|2022-03-11 11:39:50|318.88|317.28|320.75|319.15|320.75|319.15|318.88|317.28|0
1646998800000|2022-03-11 11:40:00|320.52|318.92|321.56|319.96|321.8|320.2|320.52|318.92|0
1646998810000|2022-03-11 11:40:10|321.45|319.85|321.22|319.62|321.45|319.85|321.1|319.5|0
1646998820000|2022-03-11 11:40:20|321.68|320.08|321.33|319.73|321.68|320.08|321.1|319.5|0
1646998830000|2022-03-11 11:40:30|320.39|318.79|320.63|319.03|320.63|319.03|320.28|318.68|0
1646998840000|2022-03-11 11:40:40|321.09|319.49|320.98|319.38|322.85|321.25|320.39|318.79|0
1646998850000|2022-03-11 11:40:50|321.33|319.73|322.85|321.25|322.85|321.25|321.33|319.73|0
1646998860000|2022-03-11 11:41:00|323.2|321.6|322.85|321.25|323.67|322.07|322.85|321.25|0
1646998870000|2022-03-11 11:41:10|322.73|321.13|324.37|322.77|324.37|322.77|322.73|321.13|0
1646998880000|2022-03-11 11:41:20|324.73|323.13|324.37|322.77|324.73|323.13|324.14|322.54|0
1646998890000|2022-03-11 11:41:30|323.9|322.3|324.73|323.13|324.73|323.13|323.09|321.49|0
1646998900000|2022-03-11 11:41:40|324.6|323|325.78|324.18|325.78|324.18|324.37|322.77|0
1646998910000|2022-03-11 11:41:50|326.48|324.88|327.18|325.58|327.18|325.58|326.48|324.88|0
1646998920000|2022-03-11 11:42:00|327.65|326.05|327.07|325.47|328.36|326.76|327.07|325.47|0
1646998930000|2022-03-11 11:42:10|327.18|325.58|327.18|325.58|327.18|325.58|326.37|324.77|0
1646998940000|2022-03-11 11:42:20|326.95|325.35|327.65|326.05|327.65|326.05|326.95|325.35|0
1646998950000|2022-03-11 11:42:30|327.78|326.18|327.54|325.94|327.78|326.18|327.54|325.94|0
1646998960000|2022-03-11 11:42:40|327.65|326.05|328.01|326.41|328.01|326.41|327.65|326.05|0
1646998970000|2022-03-11 11:42:50|328.36|326.76|328.36|326.76|328.36|326.76|327.31|325.71|0
1646998980000|2022-03-11 11:43:00|328.59|326.99|328.83|327.23|330|328.4|328.59|326.99|0
1646998990000|2022-03-11 11:43:10|328.01|326.41|328.83|327.23|329.89|328.29|328.01|326.41|0
1646999000000|2022-03-11 11:43:20|329.53|327.93|328.71|327.11|329.53|327.93|328.71|327.11|0
1646999010000|2022-03-11 11:43:30|329.53|327.93|328.71|327.11|330.36|328.76|328.71|327.11|0
1646999020000|2022-03-11 11:43:40|328.95|327.35|330.36|328.76|330.36|328.76|328.95|327.35|0
1646999030000|2022-03-11 11:43:50|330.12|328.52|330.47|328.87|330.71|329.11|330.12|328.52|0
1646999040000|2022-03-11 11:44:00|331.06|329.46|329.89|328.29|331.06|329.46|329.89|328.29|0
1646999050000|2022-03-11 11:44:10|328.36|326.76|326.95|325.35|328.36|326.76|326.48|324.88|0
1646999060000|2022-03-11 11:44:20|327.07|325.47|326.36|324.76|327.54|325.94|326.36|324.76|0
1646999070000|2022-03-11 11:44:30|327.07|325.47|326.83|325.23|328.59|326.99|326.83|325.23|0
1646999080000|2022-03-11 11:44:40|326.95|325.35|326.83|325.23|326.95|325.35|326.36|324.76|0
1646999090000|2022-03-11 11:44:50|326.95|325.35|325.19|323.59|326.95|325.35|325.19|323.59|0
1646999100000|2022-03-11 11:45:00|325.07|323.47|327.54|325.94|327.54|325.94|325.07|323.47|0
1646999110000|2022-03-11 11:45:10|327.42|325.82|328.59|326.99|328.71|327.11|327.07|325.47|0
1646999120000|2022-03-11 11:45:20|328.71|327.11|328.71|327.11|328.71|327.11|328.48|326.88|0
1646999130000|2022-03-11 11:45:30|328.95|327.35|328.24|326.64|328.95|327.35|328.24|326.64|0
1646999140000|2022-03-11 11:45:40|328.01|326.41|328.24|326.64|328.24|326.64|328.01|326.41|0
1646999150000|2022-03-11 11:45:50|328.12|326.52|327.41|325.81|328.12|326.52|327.41|325.81|0
1646999160000|2022-03-11 11:46:00|327.65|326.05|326.24|324.64|327.77|326.17|326.24|324.64|0
1646999170000|2022-03-11 11:46:10|327.41|325.81|328.12|326.52|328.12|326.52|327.41|325.81|0
1646999180000|2022-03-11 11:46:20|327.88|326.28|329.18|327.58|329.18|327.58|327.88|326.28|0
1646999190000|2022-03-11 11:46:30|329.29|327.69|329.18|327.58|329.29|327.69|329.06|327.46|0
1646999200000|2022-03-11 11:46:40|329.29|327.69|328.82|327.22|329.41|327.81|328.82|327.22|0
1646999210000|2022-03-11 11:46:50|329.29|327.69|329.41|327.81|329.65|328.05|329.18|327.58|0
1646999220000|2022-03-11 11:47:00|329.65|328.05|328.35|326.75|329.65|328.05|328.35|326.75|0
1646999230000|2022-03-11 11:47:10|326.71|325.11|328.94|327.34|328.94|327.34|326.71|325.11|0
1646999240000|2022-03-11 11:47:20|328.82|327.22|328.82|327.22|328.82|327.22|328.59|326.99|0
1646999250000|2022-03-11 11:47:30|328.71|327.11|327.06|325.46|328.71|327.11|326.94|325.34|0
1646999260000|2022-03-11 11:47:40|326.83|325.23|326.36|324.76|326.83|325.23|325.77|324.17|0
1646999270000|2022-03-11 11:47:50|326.13|324.53|323.31|321.71|326.13|324.53|322.61|321.01|0
1646999280000|2022-03-11 11:48:00|323.08|321.48|323.55|321.95|323.55|321.95|323.08|321.48|0
1646999290000|2022-03-11 11:48:10|324.02|322.42|323.66|322.06|324.02|322.42|323.55|321.95|0
1646999300000|2022-03-11 11:48:20|323.89|322.29|323.31|321.71|324.01|322.41|323.31|321.71|0
1646999310000|2022-03-11 11:48:30|323.78|322.18|320.74|319.14|323.78|322.18|320.04|318.44|0
1646999320000|2022-03-11 11:48:40|322.72|321.12|323.78|322.18|324.6|323|322.72|321.12|0
1646999330000|2022-03-11 11:48:50|324.61|322.05|324.96|322.4|325.2|322.64|324.61|322.05|0
1646999340000|2022-03-11 11:49:00|324.73|322.17|324.03|321.47|324.73|322.17|324.03|321.47|0
1646999350000|2022-03-11 11:49:10|324.49|321.93|323.67|321.11|324.49|321.93|323.67|321.11|0
1646999360000|2022-03-11 11:49:20|323.32|320.76|323.79|321.23|323.79|321.23|323.32|320.76|0
1646999370000|2022-03-11 11:49:30|324.14|321.58|325.43|322.87|325.43|322.87|324.14|321.58|0
1646999380000|2022-03-11 11:49:40|325.2|322.64|325.2|322.64|325.43|322.87|325.2|322.64|0
1646999390000|2022-03-11 11:49:50|324.73|322.17|324.73|322.17|324.73|322.17|324.49|321.93|0
1646999400000|2022-03-11 11:50:00|324.26|321.7|324.26|321.7|324.73|322.17|323.79|321.23|0
1646999410000|2022-03-11 11:50:10|323.79|321.23|321.8|319.24|323.79|321.23|321.8|319.24|0
1646999420000|2022-03-11 11:50:20|322.97|320.41|322.85|320.29|323.09|320.53|322.85|320.29|0
1646999430000|2022-03-11 11:50:30|323.56|321|323.43|320.87|323.56|321|323.43|320.87|0
1646999440000|2022-03-11 11:50:40|323.79|321.23|324.6|322.04|324.73|322.17|323.79|321.23|0
1646999450000|2022-03-11 11:50:50|323.9|321.34|324.37|321.81|324.49|321.93|323.9|321.34|0
1646999460000|2022-03-11 11:51:00|323.67|321.11|323.55|320.99|324.02|321.46|323.2|320.64|0
1646999470000|2022-03-11 11:51:10|323.32|320.76|322.85|320.29|323.32|320.76|322.62|320.06|0
1646999480000|2022-03-11 11:51:20|322.73|320.17|322.26|319.7|322.73|320.17|322.26|319.7|0
1646999490000|2022-03-11 11:51:30|322.15|319.59|323.79|321.23|323.79|321.23|322.15|319.59|0
1646999500000|2022-03-11 11:51:40|322.26|319.7|322.38|319.82|322.38|319.82|321.92|319.36|0
1646999510000|2022-03-11 11:51:50|322.26|319.7|322.26|319.7|322.26|319.7|322.15|319.59|0
1646999520000|2022-03-11 11:52:00|321.91|319.35|322.62|320.06|322.62|320.06|321.91|319.35|0
1646999530000|2022-03-11 11:52:10|322.49|319.93|319.92|317.36|322.49|319.93|319.92|317.36|0
1646999540000|2022-03-11 11:52:20|319.22|316.66|320.75|318.19|320.75|318.19|319.22|316.66|0
1646999550000|2022-03-11 11:52:30|320.04|317.48|319.58|317.02|320.28|317.72|319.46|316.9|0
1646999560000|2022-03-11 11:52:40|319.34|316.78|320.28|317.72|320.28|317.72|319.34|316.78|0
1646999570000|2022-03-11 11:52:50|319.81|317.25|319.45|316.89|320.16|317.6|319.45|316.89|0
1646999580000|2022-03-11 11:53:00|319.11|316.55|320.16|317.6|320.16|317.6|319.11|316.55|0
1646999590000|2022-03-11 11:53:10|320.28|317.72|319.58|317.02|320.28|317.72|319.58|317.02|0
1646999600000|2022-03-11 11:53:20|319.92|317.36|319.11|316.55|319.92|317.36|319.11|316.55|0
1646999610000|2022-03-11 11:53:30|319.45|316.89|318.29|315.73|319.45|316.89|318.29|315.73|0
1646999620000|2022-03-11 11:53:40|318.99|316.43|315.84|313.28|318.99|316.43|315.84|313.28|0
1646999630000|2022-03-11 11:53:50|315.61|313.05|315.02|312.46|315.95|313.39|315.02|312.46|0
1646999640000|2022-03-11 11:54:00|315.14|312.58|314.32|311.76|315.14|312.58|314.32|311.76|0
1646999650000|2022-03-11 11:54:10|313.98|311.42|313.05|310.49|313.98|311.42|313.05|310.49|0
1646999660000|2022-03-11 11:54:20|313.51|310.95|313.39|310.83|313.51|310.95|313.16|310.6|0
1646999670000|2022-03-11 11:54:30|313.98|311.42|313.98|311.42|313.98|311.42|313.63|311.07|0
1646999680000|2022-03-11 11:54:40|314.32|311.76|314.32|311.76|314.32|311.76|314.21|311.65|0
1646999690000|2022-03-11 11:54:50|314.91|312.35|316.42|313.86|316.42|313.86|314.91|312.35|0
1646999700000|2022-03-11 11:55:00|316.89|314.33|317.01|314.45|317.01|314.45|316.42|313.86|0
1646999710000|2022-03-11 11:55:10|317.12|314.56|317.94|315.38|317.94|315.38|317.12|314.56|0
1646999720000|2022-03-11 11:55:20|318.87|316.31|321.32|318.76|321.32|318.76|318.87|316.31|0
1646999730000|2022-03-11 11:55:30|320.62|318.06|321.21|318.65|321.21|318.65|320.27|317.71|0
1646999740000|2022-03-11 11:55:40|320.62|318.06|321.21|318.65|321.21|318.65|320.04|317.48|0
1646999750000|2022-03-11 11:55:50|321.32|318.76|321.55|318.99|321.79|319.23|321.32|318.76|0
1646999760000|2022-03-11 11:56:00|321.32|318.76|321.68|319.12|321.79|319.23|321.32|318.76|0
1646999770000|2022-03-11 11:56:10|321.55|318.99|321.79|319.23|322.02|319.46|321.55|318.99|0
1646999780000|2022-03-11 11:56:20|322.26|319.7|320.97|318.41|322.26|319.7|320.97|318.41|0
1646999790000|2022-03-11 11:56:30|320.74|318.18|320.51|317.95|320.74|318.18|320.15|317.59|0
1646999800000|2022-03-11 11:56:40|320.04|317.48|318.64|316.08|320.04|317.48|318.64|316.08|0
1646999810000|2022-03-11 11:56:50|318.4|315.84|317.47|314.91|318.4|315.84|317.47|314.91|0
1646999820000|2022-03-11 11:57:00|317.82|315.26|317.12|314.56|317.82|315.26|316.88|314.32|0
1646999830000|2022-03-11 11:57:10|316.65|314.09|317.7|315.14|317.82|315.26|316.65|314.09|0
1646999840000|2022-03-11 11:57:20|317.81|315.25|316.77|314.21|317.81|315.25|316.54|313.98|0
1646999850000|2022-03-11 11:57:30|317.24|314.68|318.05|315.49|318.05|315.49|316.88|314.32|0
1646999860000|2022-03-11 11:57:40|318.17|315.61|318.17|315.61|318.17|315.61|318.05|315.49|0
1646999870000|2022-03-11 11:57:50|318.4|315.84|320.04|317.48|320.85|318.29|318.4|315.84|0
1646999880000|2022-03-11 11:58:00|320.5|317.94|319.91|317.35|320.5|317.94|319.91|317.35|0
1646999890000|2022-03-11 11:58:10|320.27|317.71|319.8|317.24|320.27|317.71|319.8|317.24|0
1646999900000|2022-03-11 11:58:20|320.5|317.94|320.5|317.94|320.62|318.06|320.5|317.94|0
1646999910000|2022-03-11 11:58:30|320.27|317.71|319.68|317.12|320.74|318.18|319.68|317.12|0
1646999920000|2022-03-11 11:58:40|319.8|317.24|320.85|318.29|321.08|318.52|319.8|317.24|0
1646999930000|2022-03-11 11:58:50|320.5|317.94|320.5|317.94|320.61|318.05|320.5|317.94|0
1646999940000|2022-03-11 11:59:00|321.2|318.64|321.91|319.35|321.91|319.35|321.2|318.64|0
1646999950000|2022-03-11 11:59:10|321.55|318.99|322.37|319.81|322.49|319.93|321.55|318.99|0
1646999960000|2022-03-11 11:59:20|322.72|320.16|323.31|320.75|323.66|321.1|322.72|320.16|0
1646999970000|2022-03-11 11:59:30|323.19|320.63|324.25|321.69|324.25|321.69|323.19|320.63|0
1646999980000|2022-03-11 11:59:40|324.71|322.15|324.48|321.92|324.71|322.15|324.48|321.92|0
1646999990000|2022-03-11 11:59:50|324.59|322.03|324.25|321.69|324.71|322.15|324.25|321.69|0
1647000000000|2022-03-11 12:00:00|323.07|320.51|321.78|319.22|323.07|320.51|321.78|319.22|0
1647000010000|2022-03-11 12:00:10|321.44|318.88|321.31|318.75|322.02|319.46|321.31|318.75|0
1647000020000|2022-03-11 12:00:20|321.44|318.88|321.67|319.11|321.9|319.34|321.44|318.88|0
1647000030000|2022-03-11 12:00:30|321.55|318.99|320.73|318.17|321.67|319.11|320.73|318.17|0
1647000040000|2022-03-11 12:00:40|320.03|317.47|319.8|317.24|320.14|317.58|319.8|317.24|0
1647000050000|2022-03-11 12:00:50|320.14|317.58|321.9|319.34|321.9|319.34|319.33|316.77|0
1647000060000|2022-03-11 12:01:00|321.67|319.11|321.2|318.64|321.67|319.11|321.2|318.64|0
1647000070000|2022-03-11 12:01:10|321.31|318.75|321.67|319.11|321.67|319.11|321.31|318.75|0
1647000080000|2022-03-11 12:01:20|321.78|319.22|322.14|319.58|322.72|320.16|321.78|319.22|0
1647000090000|2022-03-11 12:01:30|321.2|318.64|320.97|318.41|321.2|318.64|320.97|318.41|0
1647000100000|2022-03-11 12:01:40|321.31|318.75|320.84|318.28|321.55|318.99|320.84|318.28|0
1647000110000|2022-03-11 12:01:50|321.2|318.64|320.97|318.41|321.2|318.64|320.97|318.41|0
1647000120000|2022-03-11 12:02:00|320.73|318.17|319.56|317|320.73|318.17|319.56|317|0
1647000130000|2022-03-11 12:02:10|319.1|316.54|319.68|317.12|319.68|317.12|318.63|316.07|0
1647000140000|2022-03-11 12:02:20|319.8|317.24|319.68|317.12|319.8|317.24|319.68|317.12|0
1647000150000|2022-03-11 12:02:30|319.91|317.35|319.56|317|319.91|317.35|319.33|316.77|0
1647000160000|2022-03-11 12:02:40|319.67|317.11|319.67|317.11|319.67|317.11|319.44|316.88|0
1647000170000|2022-03-11 12:02:50|319.44|316.88|319.33|316.77|319.44|316.88|319.33|316.77|0
1647000180000|2022-03-11 12:03:00|319.1|316.54|318.86|316.3|319.1|316.54|318.86|316.3|0
1647000190000|2022-03-11 12:03:10|319.1|316.54|318.74|316.18|319.1|316.54|318.74|316.18|0
1647000200000|2022-03-11 12:03:20|318.63|316.07|317.93|315.37|318.63|316.07|317.93|315.37|0
1647000210000|2022-03-11 12:03:30|317.46|314.9|317.69|315.13|317.69|315.13|317.23|314.67|0
1647000220000|2022-03-11 12:03:40|317.57|315.01|318.16|315.6|318.39|315.83|317.57|315.01|0
1647000230000|2022-03-11 12:03:50|318.27|315.71|318.39|315.83|318.39|315.83|317.93|315.37|0
1647000240000|2022-03-11 12:04:00|318.51|315.95|318.39|315.83|318.51|315.95|318.39|315.83|0
1647000250000|2022-03-11 12:04:10|318.74|316.18|320.26|317.7|320.26|317.7|318.74|316.18|0
1647000260000|2022-03-11 12:04:20|320.37|317.81|320.14|317.58|320.37|317.81|320.03|317.47|0
1647000270000|2022-03-11 12:04:30|319.91|317.35|320.73|318.17|320.73|318.17|319.91|317.35|0
1647000280000|2022-03-11 12:04:40|320.49|317.93|321.9|319.34|321.9|319.34|320.26|317.7|0
1647000290000|2022-03-11 12:04:50|321.78|319.22|322.37|319.81|322.6|320.04|321.78|319.22|0
1647000300000|2022-03-11 12:05:00|322.83|320.27|321.43|318.87|322.83|320.27|321.43|318.87|0
1647000310000|2022-03-11 12:05:10|320.61|318.05|321.54|318.98|321.54|318.98|320.61|318.05|0
1647000320000|2022-03-11 12:05:20|321.2|318.64|321.66|319.1|321.66|319.1|321.07|318.51|0
1647000330000|2022-03-11 12:05:30|321.9|319.34|321.66|319.1|321.9|319.34|321.66|319.1|0
1647000340000|2022-03-11 12:05:40|321.54|318.98|319.79|317.23|321.54|318.98|319.79|317.23|0
1647000350000|2022-03-11 12:05:50|319.09|316.53|319.09|316.53|319.09|316.53|318.62|316.06|0
1647000360000|2022-03-11 12:06:00|318.86|316.3|319.67|317.11|319.67|317.11|318.86|316.3|0
1647000370000|2022-03-11 12:06:10|319.79|317.23|319.9|317.34|319.9|317.34|319.79|317.23|0
1647000380000|2022-03-11 12:06:20|319.67|317.11|319.32|316.76|319.67|317.11|319.32|316.76|0
1647000390000|2022-03-11 12:06:30|319.44|316.88|320.26|317.7|320.37|317.81|319.09|316.53|0
1647000400000|2022-03-11 12:06:40|320.73|318.17|319.67|317.11|321.07|318.51|319.67|317.11|0
1647000410000|2022-03-11 12:06:50|319.44|316.88|320.14|317.58|320.14|317.58|319.44|316.88|0
1647000420000|2022-03-11 12:07:00|320.26|317.7|319.32|316.76|320.26|317.7|318.97|316.41|0
1647000430000|2022-03-11 12:07:10|319.56|317|319.32|316.76|319.56|317|318.86|316.3|0
1647000440000|2022-03-11 12:07:20|318.73|316.17|318.86|316.3|318.86|316.3|318.73|316.17|0
1647000450000|2022-03-11 12:07:30|319.67|317.11|319.79|317.23|319.79|317.23|319.56|317|0
1647000460000|2022-03-11 12:07:40|320.14|317.58|320.37|317.81|320.37|317.81|320.02|317.46|0
1647000470000|2022-03-11 12:07:50|320.49|317.93|319.79|317.23|320.72|318.16|319.79|317.23|0
1647000480000|2022-03-11 12:08:00|320.72|318.16|321.66|319.1|321.66|319.1|320.26|317.7|0
1647000490000|2022-03-11 12:08:10|320.72|318.16|321.54|318.98|321.54|318.98|320.72|318.16|0
1647000500000|2022-03-11 12:08:20|321.66|319.1|320.37|317.81|321.66|319.1|320.37|317.81|0
1647000510000|2022-03-11 12:08:30|320.49|317.93|320.49|317.93|320.72|318.16|320.49|317.93|0
1647000520000|2022-03-11 12:08:40|320.13|317.57|320.72|318.16|320.72|318.16|319.79|317.23|0
1647000530000|2022-03-11 12:08:50|320.02|317.46|321.19|318.63|321.19|318.63|319.79|317.23|0
1647000540000|2022-03-11 12:09:00|321.3|318.74|321.07|318.51|321.3|318.74|320.96|318.4|0
1647000550000|2022-03-11 12:09:10|321.19|318.63|321.3|318.74|321.3|318.74|320.96|318.4|0
1647000560000|2022-03-11 12:09:20|321.66|319.1|321.3|318.74|321.77|319.21|321.3|318.74|0
1647000570000|2022-03-11 12:09:30|321.89|319.33|322.12|319.56|322.36|319.8|321.89|319.33|0
1647000580000|2022-03-11 12:09:40|322.24|319.68|323.53|320.97|323.53|320.97|322.24|319.68|0
1647000590000|2022-03-11 12:09:50|323.06|320.5|322.47|319.91|323.29|320.73|322.47|319.91|0
1647000600000|2022-03-11 12:10:00|322.12|319.56|322.36|319.8|322.36|319.8|321.3|318.74|0
1647000610000|2022-03-11 12:10:10|322.12|319.56|322.12|319.56|322.12|319.56|321.89|319.33|0
1647000620000|2022-03-11 12:10:20|322.47|319.91|321.66|319.1|322.47|319.91|321.66|319.1|0
1647000630000|2022-03-11 12:10:30|322.12|319.56|321.89|319.33|322.36|319.8|321.89|319.33|0
1647000640000|2022-03-11 12:10:40|322.12|319.56|322.12|319.56|322.12|319.56|322.12|319.56|0
1647000650000|2022-03-11 12:10:50|321.89|319.33|322.59|320.03|322.59|320.03|321.89|319.33|0
1647000660000|2022-03-11 12:11:00|322.83|320.27|323.06|320.5|323.06|320.5|322.36|319.8|0
1647000670000|2022-03-11 12:11:10|323.29|320.73|324.23|321.67|324.93|322.37|323.29|320.73|0
1647000680000|2022-03-11 12:11:20|323.76|321.2|323.64|321.08|324|321.44|323.64|321.08|0
1647000690000|2022-03-11 12:11:30|324.23|321.67|324.7|322.14|324.7|322.14|324.23|321.67|0
1647000700000|2022-03-11 12:11:40|324.58|322.02|324.81|322.25|324.81|322.25|324.58|322.02|0
1647000710000|2022-03-11 12:11:50|325.17|322.61|324.58|322.02|325.17|322.61|324.46|321.9|0
1647000720000|2022-03-11 12:12:00|324.46|321.9|324.23|321.67|324.46|321.9|324.23|321.67|0
1647000730000|2022-03-11 12:12:10|323.53|320.97|323.4|320.84|323.99|321.43|323.4|320.84|0
1647000740000|2022-03-11 12:12:20|321.65|319.09|321.42|318.86|321.65|319.09|320.95|318.39|0
1647000750000|2022-03-11 12:12:30|321.19|318.63|320.95|318.39|321.3|318.74|320.95|318.39|0
1647000760000|2022-03-11 12:12:40|320.83|318.27|320.95|318.39|320.95|318.39|320.48|317.92|0
1647000770000|2022-03-11 12:12:50|321.19|318.63|321.65|319.09|321.65|319.09|321.19|318.63|0
1647000780000|2022-03-11 12:13:00|321.53|318.97|322.82|320.26|322.82|320.26|321.53|318.97|0
1647000790000|2022-03-11 12:13:10|322.35|319.79|323.52|320.96|323.52|320.96|322.35|319.79|0
1647000800000|2022-03-11 12:13:20|323.76|321.2|324.93|322.37|325.16|322.6|323.76|321.2|0
1647000810000|2022-03-11 12:13:30|325.16|322.6|325.04|322.48|325.16|322.6|324.93|322.37|0
1647000820000|2022-03-11 12:13:40|325.16|322.6|325.51|322.95|325.51|322.95|325.16|322.6|0
1647000830000|2022-03-11 12:13:50|325.63|323.07|325.51|322.95|325.63|323.07|324.93|322.37|0
1647000840000|2022-03-11 12:14:00|325.28|322.72|326.34|323.78|326.34|323.78|325.28|322.72|0
1647000850000|2022-03-11 12:14:10|325.63|323.07|325.4|322.84|325.75|323.19|325.4|322.84|0
1647000860000|2022-03-11 12:14:20|324.81|322.25|323.05|320.49|324.81|322.25|323.05|320.49|0
1647000870000|2022-03-11 12:14:30|323.29|320.73|324.46|321.9|324.46|321.9|323.29|320.73|0
1647000880000|2022-03-11 12:14:40|323.99|321.43|323.99|321.43|324.23|321.67|323.99|321.43|0
1647000890000|2022-03-11 12:14:50|324.46|321.9|323.76|321.2|324.46|321.9|323.63|321.07|0
1647000900000|2022-03-11 12:15:00|322.82|320.26|322.46|319.9|323.05|320.49|322.46|319.9|0
1647000910000|2022-03-11 12:15:10|321.88|319.32|321.42|318.86|321.88|319.32|321.42|318.86|0
1647000920000|2022-03-11 12:15:20|322.7|320.14|322.93|320.37|323.05|320.49|322.12|319.56|0
1647000930000|2022-03-11 12:15:30|323.29|320.73|324.22|321.66|324.22|321.66|323.29|320.73|0
1647000940000|2022-03-11 12:15:40|324.81|322.25|324.34|321.78|324.81|322.25|324.34|321.78|0
1647000950000|2022-03-11 12:15:50|324.22|321.66|323.52|320.96|324.46|321.9|323.52|320.96|0
1647000960000|2022-03-11 12:16:00|324.1|321.54|323.29|320.73|324.1|321.54|323.29|320.73|0
1647000970000|2022-03-11 12:16:10|323.63|321.07|323.75|321.19|323.87|321.31|323.63|321.07|0
1647000980000|2022-03-11 12:16:20|322.7|320.14|322.12|319.56|322.82|320.26|322.12|319.56|0
1647000990000|2022-03-11 12:16:30|321.65|319.09|321.41|318.85|321.65|319.09|320.95|318.39|0
1647001000000|2022-03-11 12:16:40|321.06|318.5|321.65|319.09|322.35|319.79|321.06|318.5|0
1647001010000|2022-03-11 12:16:50|322.12|319.56|324.1|321.54|324.1|321.54|322.12|319.56|0
1647001020000|2022-03-11 12:17:00|323.05|320.49|323.63|321.07|323.63|321.07|323.05|320.49|0
1647001030000|2022-03-11 12:17:10|324.1|321.54|322.11|319.55|324.1|321.54|322.11|319.55|0
1647001040000|2022-03-11 12:17:20|322.82|320.26|322.69|320.13|323.87|321.31|322.69|320.13|0
1647001050000|2022-03-11 12:17:30|323.05|320.49|323.05|320.49|323.05|320.49|322.93|320.37|0
1647001060000|2022-03-11 12:17:40|322.82|320.26|323.05|320.49|323.05|320.49|322.35|319.79|0
1647001070000|2022-03-11 12:17:50|322.35|319.79|321.65|319.09|322.35|319.79|321.41|318.85|0
1647001080000|2022-03-11 12:18:00|322.82|320.26|322.58|320.02|322.82|320.26|322.46|319.9|0
1647001090000|2022-03-11 12:18:10|322.69|320.13|322.35|319.79|322.82|320.26|322.35|319.79|0
1647001100000|2022-03-11 12:18:20|322.58|320.02|322.23|319.67|322.82|320.26|322.23|319.67|0
1647001110000|2022-03-11 12:18:30|322.35|319.79|323.52|320.96|323.52|320.96|322.35|319.79|0
1647001120000|2022-03-11 12:18:40|323.16|320.6|322.81|320.25|323.16|320.6|322.81|320.25|0
1647001130000|2022-03-11 12:18:50|323.28|320.72|323.99|321.43|323.99|321.43|323.28|320.72|0
1647001140000|2022-03-11 12:19:00|324.1|321.54|323.52|320.96|324.1|321.54|323.52|320.96|0
1647001150000|2022-03-11 12:19:10|324.22|321.66|324.92|322.36|324.92|322.36|323.63|321.07|0
1647001160000|2022-03-11 12:19:20|324.8|322.24|323.75|321.19|324.8|322.24|323.75|321.19|0
1647001170000|2022-03-11 12:19:30|323.52|320.96|322.81|320.25|323.52|320.96|322.81|320.25|0
1647001180000|2022-03-11 12:19:40|321.99|319.43|321.64|319.08|321.99|319.43|321.52|318.96|0
1647001190000|2022-03-11 12:19:50|321.52|318.96|321.88|319.32|322.35|319.79|321.52|318.96|0
1647001200000|2022-03-11 12:20:00|321.41|318.85|322.58|320.02|322.81|320.25|321.41|318.85|0
1647001210000|2022-03-11 12:20:10|322.22|319.66|321.99|319.43|322.22|319.66|321.99|319.43|0
1647001220000|2022-03-11 12:20:20|322.11|319.55|322.11|319.55|322.11|319.55|322.11|319.55|0
1647001230000|2022-03-11 12:20:30|321.88|319.32|322.92|320.36|322.92|320.36|321.88|319.32|0
1647001240000|2022-03-11 12:20:40|322.56|320|322.92|320.36|323.39|320.83|322.56|320|0
1647001250000|2022-03-11 12:20:50|323.15|320.59|322.04|319.48|323.32|320.76|322.04|319.48|0
1647001260000|2022-03-11 12:21:00|322.39|319.83|321.8|319.24|322.39|319.83|321.8|319.24|0
1647001270000|2022-03-11 12:21:10|321.92|319.36|321.92|319.36|322.04|319.48|321.92|319.36|0
1647001280000|2022-03-11 12:21:20|322.74|320.18|321.92|319.36|322.74|320.18|321.92|319.36|0
1647001290000|2022-03-11 12:21:30|322.04|319.48|323.44|320.88|323.56|321|322.04|319.48|0
1647001300000|2022-03-11 12:21:40|322.74|320.18|322.63|320.07|322.86|320.3|322.5|319.94|0
1647001310000|2022-03-11 12:21:50|322.74|320.18|323.21|320.65|323.56|321|322.74|320.18|0
1647001320000|2022-03-11 12:22:00|323.33|320.77|323.56|321|323.8|321.24|323.33|320.77|0
1647001330000|2022-03-11 12:22:10|323.09|320.53|323.44|320.88|323.44|320.88|323.09|320.53|0
1647001340000|2022-03-11 12:22:20|323.68|321.12|323.44|320.88|323.68|321.12|323.44|320.88|0
1647001350000|2022-03-11 12:22:30|323.33|320.77|323.8|321.24|323.8|321.24|323.21|320.65|0
1647001360000|2022-03-11 12:22:40|323.56|321|324.03|321.47|324.27|321.71|323.56|321|0
1647001370000|2022-03-11 12:22:50|324.27|321.71|324.03|321.47|324.27|321.71|324.03|321.47|0
1647001380000|2022-03-11 12:23:00|324.27|321.71|324.03|321.47|324.27|321.71|324.03|321.47|0
1647001390000|2022-03-11 12:23:10|323.91|321.35|323.56|321|323.91|321.35|323.33|320.77|0
1647001400000|2022-03-11 12:23:20|323.44|320.88|322.62|320.06|323.44|320.88|322.62|320.06|0
1647001410000|2022-03-11 12:23:30|322.27|319.71|322.5|319.94|322.5|319.94|322.03|319.47|0
1647001420000|2022-03-11 12:23:40|321.92|319.36|322.03|319.47|322.03|319.47|321.56|319|0
1647001430000|2022-03-11 12:23:50|321.8|319.24|322.39|319.83|322.39|319.83|321.8|319.24|0
1647001440000|2022-03-11 12:24:00|321.56|319|321.92|319.36|322.03|319.47|321.56|319|0
1647001450000|2022-03-11 12:24:10|322.03|319.47|322.73|320.17|322.73|320.17|322.03|319.47|0
1647001460000|2022-03-11 12:24:20|322.03|319.47|322.39|319.83|322.39|319.83|321.92|319.36|0
1647001470000|2022-03-11 12:24:30|322.73|320.17|322.62|320.06|323.09|320.53|322.62|320.06|0
1647001480000|2022-03-11 12:24:40|322.39|319.83|322.27|319.71|322.39|319.83|322.15|319.59|0
1647001490000|2022-03-11 12:24:50|322.03|319.47|322.39|319.83|322.5|319.94|322.03|319.47|0
1647001500000|2022-03-11 12:25:00|322.5|319.94|321.56|319|322.5|319.94|321.56|319|0
1647001510000|2022-03-11 12:25:10|320.62|318.06|320.98|318.42|321.45|318.89|320.62|318.06|0
1647001520000|2022-03-11 12:25:20|320.86|318.3|320.04|317.48|320.86|318.3|320.04|317.48|0
1647001530000|2022-03-11 12:25:30|319.92|317.36|319.92|317.36|319.92|317.36|319.69|317.13|0
1647001540000|2022-03-11 12:25:40|319.58|317.02|319.11|316.55|319.58|317.02|319.11|316.55|0
1647001550000|2022-03-11 12:25:50|318.64|316.08|317.47|314.91|318.64|316.08|317.47|314.91|0
1647001560000|2022-03-11 12:26:00|317.35|314.79|317.58|315.02|317.7|315.14|317.35|314.79|0
1647001570000|2022-03-11 12:26:10|317.7|315.14|317.94|315.38|317.94|315.38|317.7|315.14|0
1647001580000|2022-03-11 12:26:20|317.82|315.26|317.58|315.02|317.94|315.38|317.58|315.02|0
1647001590000|2022-03-11 12:26:30|317.7|315.14|318.17|315.61|318.17|315.61|317.7|315.14|0
1647001600000|2022-03-11 12:26:40|318.28|315.72|318.52|315.96|318.87|316.31|318.28|315.72|0
1647001610000|2022-03-11 12:26:50|318.17|315.61|317.94|315.38|318.17|315.61|317.94|315.38|0
1647001620000|2022-03-11 12:27:00|318.17|315.61|318.28|315.72|318.4|315.84|317.47|314.91|0
1647001630000|2022-03-11 12:27:10|318.4|315.84|317.94|315.38|318.4|315.84|317.94|315.38|0
1647001640000|2022-03-11 12:27:20|318.17|315.61|318.17|315.61|318.28|315.72|318.17|315.61|0
1647001650000|2022-03-11 12:27:30|317.7|315.14|316.65|314.09|317.7|315.14|316.65|314.09|0
1647001660000|2022-03-11 12:27:40|317.35|314.79|317.19|314.63|317.35|314.79|317|314.44|0
1647001670000|2022-03-11 12:27:50|316.84|314.28|316.49|313.93|316.84|314.28|316.49|313.93|0
1647001680000|2022-03-11 12:28:00|317.89|315.33|318.47|315.91|318.47|315.91|317.89|315.33|0
1647001690000|2022-03-11 12:28:10|318.13|315.57|317.77|315.21|318.47|315.91|317.77|315.21|0
1647001700000|2022-03-11 12:28:20|318.01|315.45|318.01|315.45|318.24|315.68|318.01|315.45|0
1647001710000|2022-03-11 12:28:30|318.24|315.68|317.89|315.33|318.59|316.03|317.89|315.33|0
1647001720000|2022-03-11 12:28:40|318.13|315.57|318.47|315.91|318.47|315.91|317.89|315.33|0
1647001730000|2022-03-11 12:28:50|319.53|316.97|319.53|316.97|319.53|316.97|319.17|316.61|0
1647001740000|2022-03-11 12:29:00|319.99|317.43|319.53|316.97|319.99|317.43|319.53|316.97|0
1647001750000|2022-03-11 12:29:10|319.17|316.61|318.7|316.14|319.29|316.73|318.7|316.14|0
1647001760000|2022-03-11 12:29:20|318.83|316.27|318.83|316.27|318.94|316.38|318.83|316.27|0
1647001770000|2022-03-11 12:29:30|318.7|316.14|318.59|316.03|318.94|316.38|318.59|316.03|0
1647001780000|2022-03-11 12:29:40|319.06|316.5|319.06|316.5|319.87|317.31|319.06|316.5|0
1647001790000|2022-03-11 12:29:50|318.82|316.26|319.06|316.5|319.29|316.73|318.82|316.26|0
1647001800000|2022-03-11 12:30:00|319.4|316.84|319.4|316.84|319.4|316.84|319.4|316.84|0
1647001810000|2022-03-11 12:30:10|319.53|316.97|319.99|317.43|319.99|317.43|319.53|316.97|0
1647001820000|2022-03-11 12:30:20|319.76|317.2|320.93|318.37|320.93|318.37|319.64|317.08|0
1647001830000|2022-03-11 12:30:30|319.76|317.2|319.52|316.96|320.34|317.78|319.52|316.96|0
1647001840000|2022-03-11 12:30:40|321.27|318.71|321.63|319.07|321.63|319.07|321.27|318.71|0
1647001850000|2022-03-11 12:30:50|322.21|319.65|322.1|319.54|322.21|319.65|322.1|319.54|0
1647001860000|2022-03-11 12:31:00|322.33|319.77|322.8|320.24|322.8|320.24|322.33|319.77|0
1647001870000|2022-03-11 12:31:10|322.56|320|322.33|319.77|322.56|320|322.33|319.77|0
1647001880000|2022-03-11 12:31:20|322.21|319.65|321.63|319.07|322.21|319.65|321.63|319.07|0
1647001890000|2022-03-11 12:31:30|322.1|319.54|321.39|318.83|322.33|319.77|321.39|318.83|0
1647001900000|2022-03-11 12:31:40|321.63|319.07|321.86|319.3|321.86|319.3|321.63|319.07|0
1647001910000|2022-03-11 12:31:50|321.63|319.07|321.63|319.07|321.86|319.3|321.63|319.07|0
1647001920000|2022-03-11 12:32:00|322.21|319.65|322.56|320|322.56|320|322.21|319.65|0
1647001930000|2022-03-11 12:32:10|322.8|320.24|322.8|320.24|322.8|320.24|322.56|320|0
1647001940000|2022-03-11 12:32:20|322.56|320|322.33|319.77|322.56|320|322.33|319.77|0
1647001950000|2022-03-11 12:32:30|322.44|319.88|322.33|319.77|322.44|319.88|322.21|319.65|0
1647001960000|2022-03-11 12:32:40|322.44|319.88|321.74|319.18|322.44|319.88|321.74|319.18|0
1647001970000|2022-03-11 12:32:50|322.09|319.53|322.56|320|322.56|320|322.09|319.53|0
1647001980000|2022-03-11 12:33:00|322.33|319.77|322.56|320|322.56|320|322.09|319.53|0
1647001990000|2022-03-11 12:33:10|322.67|320.11|322.56|320|322.67|320.11|322.33|319.77|0
1647002000000|2022-03-11 12:33:20|322.44|319.88|321.27|318.71|322.44|319.88|321.27|318.71|0
1647002010000|2022-03-11 12:33:30|321.16|318.6|321.62|319.06|321.62|319.06|321.16|318.6|0
1647002020000|2022-03-11 12:33:40|321.5|318.94|320.92|318.36|321.5|318.94|320.92|318.36|0
1647002030000|2022-03-11 12:33:50|321.16|318.6|320.1|317.54|321.16|318.6|320.1|317.54|0
1647002040000|2022-03-11 12:34:00|319.99|317.43|319.87|317.31|319.99|317.43|319.75|317.19|0
1647002050000|2022-03-11 12:34:10|319.75|317.19|320.92|318.36|320.92|318.36|319.4|316.84|0
1647002060000|2022-03-11 12:34:20|321.16|318.6|320.45|317.89|321.16|318.6|320.45|317.89|0
1647002070000|2022-03-11 12:34:30|320.33|317.77|320.92|318.36|321.03|318.47|320.33|317.77|0
1647002080000|2022-03-11 12:34:40|320.45|317.89|321.86|319.3|322.09|319.53|320.45|317.89|0
1647002090000|2022-03-11 12:34:50|322.33|319.77|323.26|320.7|323.26|320.7|322.33|319.77|0
1647002100000|2022-03-11 12:35:00|323.14|320.58|323.96|321.4|323.96|321.4|323.14|320.58|0
1647002110000|2022-03-11 12:35:10|322.79|320.23|320.69|318.13|322.79|320.23|320.57|318.01|0
1647002120000|2022-03-11 12:35:20|321.03|318.47|321.15|318.59|321.27|318.71|321.03|318.47|0
1647002130000|2022-03-11 12:35:30|320.8|318.24|320.92|318.36|321.15|318.59|320.8|318.24|0
1647002140000|2022-03-11 12:35:40|321.03|318.47|321.86|319.3|321.86|319.3|321.03|318.47|0
1647002150000|2022-03-11 12:35:50|322.09|319.53|322.67|320.11|322.67|320.11|322.09|319.53|0
1647002160000|2022-03-11 12:36:00|323.03|320.47|323.14|320.58|323.14|320.58|322.79|320.23|0
1647002170000|2022-03-11 12:36:10|323.26|320.7|323.84|321.28|323.96|321.4|323.26|320.7|0
1647002180000|2022-03-11 12:36:20|323.96|321.4|323.96|321.4|324.43|321.87|323.96|321.4|0
1647002190000|2022-03-11 12:36:30|323.84|321.28|323.96|321.4|323.96|321.4|323.49|320.93|0
1647002200000|2022-03-11 12:36:40|324.07|321.51|323.96|321.4|324.07|321.51|323.96|321.4|0
1647002210000|2022-03-11 12:36:50|324.07|321.51|323.61|321.05|324.07|321.51|323.61|321.05|0
1647002220000|2022-03-11 12:37:00|323.73|321.17|323.73|321.17|323.96|321.4|323.49|320.93|0
1647002230000|2022-03-11 12:37:10|323.96|321.4|323.61|321.05|324.43|321.87|323.61|321.05|0
1647002240000|2022-03-11 12:37:20|323.49|320.93|322.33|319.77|323.49|320.93|322.21|319.65|0
1647002250000|2022-03-11 12:37:30|322.21|319.65|322.68|320.12|322.68|320.12|322.21|319.65|0
1647002260000|2022-03-11 12:37:40|322.8|320.24|322.45|319.89|322.8|320.24|322.45|319.89|0
1647002270000|2022-03-11 12:37:50|322.33|319.77|322.83|320.27|322.83|320.27|322.33|319.77|0
1647002280000|2022-03-11 12:38:00|322.95|320.39|323.09|320.53|323.09|320.53|322.71|320.15|0
1647002290000|2022-03-11 12:38:10|323.32|320.76|323.67|321.11|323.79|321.23|323.32|320.76|0
1647002300000|2022-03-11 12:38:20|324.03|321.47|324.26|321.7|324.37|321.81|324.03|321.47|0
1647002310000|2022-03-11 12:38:30|324.49|321.93|324.73|322.17|324.73|322.17|324.49|321.93|0
1647002320000|2022-03-11 12:38:40|324.37|321.81|324.11|321.55|324.37|321.81|323.75|321.19|0
1647002330000|2022-03-11 12:38:50|323.99|321.43|323.41|320.85|323.99|321.43|323.41|320.85|0
1647002340000|2022-03-11 12:39:00|323.28|320.72|323.64|321.08|323.64|321.08|323.28|320.72|0
1647002350000|2022-03-11 12:39:10|323.75|321.19|323.64|321.08|323.75|321.19|323.64|321.08|0
1647002360000|2022-03-11 12:39:20|323.87|321.31|324.11|321.55|324.11|321.55|323.87|321.31|0
1647002370000|2022-03-11 12:39:30|324.34|321.78|324.11|321.55|324.34|321.78|324.11|321.55|0
1647002380000|2022-03-11 12:39:40|324.45|321.89|324.34|321.78|324.45|321.89|324.34|321.78|0
1647002390000|2022-03-11 12:39:50|324.45|321.89|325.04|322.48|325.04|322.48|324.45|321.89|0
1647002400000|2022-03-11 12:40:00|324.81|322.25|323.87|321.31|324.81|322.25|323.87|321.31|0
1647002410000|2022-03-11 12:40:10|324.11|321.55|323.64|321.08|324.11|321.55|323.64|321.08|0
1647002420000|2022-03-11 12:40:20|323.75|321.19|323.64|321.08|323.75|321.19|323.64|321.08|0
1647002430000|2022-03-11 12:40:30|323.98|321.42|323.64|321.08|323.98|321.42|323.52|320.96|0
1647002440000|2022-03-11 12:40:40|323.4|320.84|323.4|320.84|323.4|320.84|323.17|320.61|0
1647002450000|2022-03-11 12:40:50|323.28|320.72|322.93|320.37|323.28|320.72|322.93|320.37|0
1647002460000|2022-03-11 12:41:00|323.28|320.72|322.7|320.14|323.28|320.72|322.7|320.14|0
1647002470000|2022-03-11 12:41:10|322.81|320.25|322.81|320.25|322.93|320.37|322.81|320.25|0
1647002480000|2022-03-11 12:41:20|322.7|320.14|322.7|320.14|322.81|320.25|322.7|320.14|0
1647002490000|2022-03-11 12:41:30|322.34|319.78|322.23|319.67|322.47|319.91|322.23|319.67|0
1647002500000|2022-03-11 12:41:40|322.47|319.91|321.64|319.08|322.47|319.91|321.53|318.97|0
1647002510000|2022-03-11 12:41:50|322|319.44|320.94|318.38|322|319.44|320.94|318.38|0
1647002520000|2022-03-11 12:42:00|321.53|318.97|322|319.44|322.11|319.55|321.53|318.97|0
1647002530000|2022-03-11 12:42:10|322.7|320.14|322.86|320.3|323.17|320.61|322.7|320.14|0
1647002540000|2022-03-11 12:42:20|322.5|319.94|322.62|320.06|322.62|320.06|322.5|319.94|0
1647002550000|2022-03-11 12:42:30|322.74|320.18|322.5|319.94|322.74|320.18|322.5|319.94|0
1647002560000|2022-03-11 12:42:40|322.86|320.3|322.16|319.6|322.86|320.3|322.16|319.6|0
1647002570000|2022-03-11 12:42:50|321.92|319.36|322.03|319.47|322.03|319.47|321.69|319.13|0
1647002580000|2022-03-11 12:43:00|321.69|319.13|321.92|319.36|321.92|319.36|321.69|319.13|0
1647002590000|2022-03-11 12:43:10|322.62|320.06|322.39|319.83|322.62|320.06|322.39|319.83|0
1647002600000|2022-03-11 12:43:20|322.15|319.59|322.27|319.71|322.27|319.71|321.8|319.24|0
1647002610000|2022-03-11 12:43:30|322.39|319.83|320.99|318.43|322.39|319.83|320.99|318.43|0
1647002620000|2022-03-11 12:43:40|320.98|318.42|321.22|318.66|321.22|318.66|320.98|318.42|0
1647002630000|2022-03-11 12:43:50|321.33|318.77|322.03|319.47|322.03|319.47|321.33|318.77|0
1647002640000|2022-03-11 12:44:00|321.92|319.36|321.92|319.36|321.92|319.36|321.69|319.13|0
1647002650000|2022-03-11 12:44:10|322.15|319.59|321.45|318.89|322.15|319.59|321.45|318.89|0
1647002660000|2022-03-11 12:44:20|321.92|319.36|321.69|319.13|321.92|319.36|321.69|319.13|0
1647002670000|2022-03-11 12:44:30|321.45|318.89|321.45|318.89|321.45|318.89|321.45|318.89|0
1647002680000|2022-03-11 12:44:40|321.56|319|321.92|319.36|321.92|319.36|321.56|319|0
1647002690000|2022-03-11 12:44:50|322.26|319.7|322.15|319.59|322.62|320.06|322.15|319.59|0
1647002700000|2022-03-11 12:45:00|322.39|319.83|321.92|319.36|322.39|319.83|321.92|319.36|0
1647002710000|2022-03-11 12:45:10|321.8|319.24|321.92|319.36|322.15|319.59|321.8|319.24|0
1647002720000|2022-03-11 12:45:20|322.03|319.47|321.92|319.36|322.15|319.59|321.92|319.36|0
1647002730000|2022-03-11 12:45:30|322.15|319.59|321.68|319.12|322.5|319.94|321.68|319.12|0
1647002740000|2022-03-11 12:45:40|321.45|318.89|320.75|318.19|322.15|319.59|320.75|318.19|0
1647002750000|2022-03-11 12:45:50|320.86|318.3|320.28|317.72|320.86|318.3|320.28|317.72|0
1647002760000|2022-03-11 12:46:00|320.39|317.83|319.35|316.79|320.51|317.95|319.35|316.79|0
1647002770000|2022-03-11 12:46:10|318.65|316.09|318.52|315.96|318.65|316.09|318.06|315.5|0
1647002780000|2022-03-11 12:46:20|318.88|316.32|319.46|316.9|319.46|316.9|318.88|316.32|0
1647002790000|2022-03-11 12:46:30|319.35|316.79|319.69|317.13|319.69|317.13|319.35|316.79|0
1647002800000|2022-03-11 12:46:40|319.58|317.02|318.88|316.32|319.58|317.02|318.88|316.32|0
1647002810000|2022-03-11 12:46:50|318.64|316.08|318.64|316.08|318.76|316.2|318.64|316.08|0
1647002820000|2022-03-11 12:47:00|318.52|315.96|318.64|316.08|318.64|316.08|318.41|315.85|0
1647002830000|2022-03-11 12:47:10|318.76|316.2|318.52|315.96|318.76|316.2|318.52|315.96|0
1647002840000|2022-03-11 12:47:20|318.64|316.08|318.29|315.73|318.64|316.08|318.29|315.73|0
1647002850000|2022-03-11 12:47:30|318.41|315.85|318.29|315.73|318.64|316.08|318.29|315.73|0
1647002860000|2022-03-11 12:47:40|318.88|316.32|318.41|315.85|318.88|316.32|318.41|315.85|0
1647002870000|2022-03-11 12:47:50|318.18|315.62|317.36|314.8|318.18|315.62|317.36|314.8|0
1647002880000|2022-03-11 12:48:00|317.01|314.45|317.24|314.68|317.24|314.68|316.89|314.33|0
1647002890000|2022-03-11 12:48:10|317.48|314.92|317.01|314.45|317.48|314.92|316.89|314.33|0
1647002900000|2022-03-11 12:48:20|317.24|314.68|318.18|315.62|318.18|315.62|317.24|314.68|0
1647002910000|2022-03-11 12:48:30|317.71|315.15|317.24|314.68|317.71|315.15|316.78|314.22|0
1647002920000|2022-03-11 12:48:40|317.35|314.79|317.48|314.92|317.59|315.03|317.35|314.79|0
1647002930000|2022-03-11 12:48:50|317.59|315.03|317.48|314.92|317.71|315.15|317.24|314.68|0
1647002940000|2022-03-11 12:49:00|317.35|314.79|317.01|314.45|317.35|314.79|317.01|314.45|0
1647002950000|2022-03-11 12:49:10|317.24|314.68|317.24|314.68|317.48|314.92|317.24|314.68|0
1647002960000|2022-03-11 12:49:20|317.12|314.56|317.12|314.56|317.24|314.68|317.01|314.45|0
1647002970000|2022-03-11 12:49:30|317.01|314.45|317.12|314.56|317.82|315.26|317.01|314.45|0
1647002980000|2022-03-11 12:49:40|317.35|314.79|317.71|315.15|317.71|315.15|317.01|314.45|0
1647002990000|2022-03-11 12:49:50|317.47|314.91|317.94|315.38|317.94|315.38|317.47|314.91|0
1647003000000|2022-03-11 12:50:00|318.17|315.61|317.94|315.38|318.17|315.61|317.71|315.15|0
1647003010000|2022-03-11 12:50:10|318.17|315.61|318.41|315.85|318.41|315.85|318.05|315.49|0
1647003020000|2022-03-11 12:50:20|318.17|315.61|317.94|315.38|318.17|315.61|317.94|315.38|0
1647003030000|2022-03-11 12:50:30|317.71|315.15|317.82|315.26|317.82|315.26|317.59|315.03|0
1647003040000|2022-03-11 12:50:40|317.94|315.38|317.71|315.15|317.94|315.38|317.71|315.15|0
1647003050000|2022-03-11 12:50:50|317.35|314.79|317.01|314.45|317.94|315.38|317.01|314.45|0
1647003060000|2022-03-11 12:51:00|318.17|315.61|317.24|314.68|318.17|315.61|317.24|314.68|0
1647003070000|2022-03-11 12:51:10|317.58|315.02|317.82|315.26|317.94|315.38|317.58|315.02|0
1647003080000|2022-03-11 12:51:20|317.47|314.91|316.77|314.21|317.47|314.91|316.77|314.21|0
1647003090000|2022-03-11 12:51:30|317.24|314.68|317.47|314.91|317.47|314.91|317.01|314.45|0
1647003100000|2022-03-11 12:51:40|317.01|314.45|317.24|314.68|317.24|314.68|317.01|314.45|0
1647003110000|2022-03-11 12:51:50|317.12|314.56|316.88|314.32|317.12|314.56|316.77|314.21|0
1647003120000|2022-03-11 12:52:00|317.47|314.91|317.24|314.68|317.47|314.91|317|314.44|0
1647003130000|2022-03-11 12:52:10|316.77|314.21|317.12|314.56|317.12|314.56|316.77|314.21|0
1647003140000|2022-03-11 12:52:20|317|314.44|317|314.44|317.24|314.68|317|314.44|0
1647003150000|2022-03-11 12:52:30|317.12|314.56|317.47|314.91|317.47|314.91|317.12|314.56|0
1647003160000|2022-03-11 12:52:40|317.35|314.79|317|314.44|317.47|314.91|317|314.44|0
1647003170000|2022-03-11 12:52:50|317.24|314.68|316.88|314.32|317.24|314.68|316.88|314.32|0
1647003180000|2022-03-11 12:53:00|316.77|314.21|317|314.44|317.47|314.91|316.77|314.21|0
1647003190000|2022-03-11 12:53:10|316.77|314.21|317.47|314.91|317.47|314.91|316.77|314.21|0
1647003200000|2022-03-11 12:53:20|317.24|314.68|317.24|314.68|317.24|314.68|317.24|314.68|0
1647003210000|2022-03-11 12:53:30|317.35|314.79|317.47|314.91|317.47|314.91|317.24|314.68|0
1647003220000|2022-03-11 12:53:40|317.35|314.79|318.17|315.61|318.28|315.72|317.35|314.79|0
1647003230000|2022-03-11 12:53:50|317.35|314.79|317.47|314.91|317.7|315.14|317.35|314.79|0
1647003240000|2022-03-11 12:54:00|317|314.44|316.54|313.98|317|314.44|316.54|313.98|0
1647003250000|2022-03-11 12:54:10|316.3|313.74|315.72|313.16|316.3|313.74|315.72|313.16|0
1647003260000|2022-03-11 12:54:20|315.6|313.04|314.44|311.88|315.6|313.04|314.44|311.88|0
1647003270000|2022-03-11 12:54:30|314.55|311.99|313.74|311.18|314.55|311.99|313.74|311.18|0
1647003280000|2022-03-11 12:54:40|313.85|311.29|314.67|312.11|314.67|312.11|313.85|311.29|0
1647003290000|2022-03-11 12:54:50|313.97|311.41|313.04|310.48|313.97|311.41|313.04|310.48|0
1647003300000|2022-03-11 12:55:00|312.92|310.36|313.27|310.71|314.21|311.65|312.92|310.36|0
1647003310000|2022-03-11 12:55:10|313.04|310.48|313.74|311.18|313.74|311.18|313.04|310.48|0
1647003320000|2022-03-11 12:55:20|313.62|311.06|313.27|310.71|313.62|311.06|313.27|310.71|0
1647003330000|2022-03-11 12:55:30|313.04|310.48|311.41|308.85|313.04|310.48|311.41|308.85|0
1647003340000|2022-03-11 12:55:40|311.76|309.2|310.95|308.39|311.76|309.2|310.95|308.39|0
1647003350000|2022-03-11 12:55:50|310.72|308.16|310.49|307.93|310.95|308.39|310.49|307.93|0
1647003360000|2022-03-11 12:56:00|310.36|307.8|310.25|307.69|310.36|307.8|310.02|307.46|0
1647003370000|2022-03-11 12:56:10|310.02|307.46|309.33|306.77|310.02|307.46|309.33|306.77|0
1647003380000|2022-03-11 12:56:20|308.86|306.3|308.86|306.3|308.86|306.3|307.81|305.25|0
1647003390000|2022-03-11 12:56:30|310.25|307.69|311.06|308.5|311.06|308.5|310.13|307.57|0
1647003400000|2022-03-11 12:56:40|311.76|309.2|310.6|308.04|311.88|309.32|310.6|308.04|0
1647003410000|2022-03-11 12:56:50|310.48|307.92|311.41|308.85|311.41|308.85|310.25|307.69|0
1647003420000|2022-03-11 12:57:00|311.65|309.09|311.65|309.09|311.65|309.09|311.41|308.85|0
1647003430000|2022-03-11 12:57:10|311.52|308.96|311.99|309.43|311.99|309.43|311.29|308.73|0
1647003440000|2022-03-11 12:57:20|312.11|309.55|312.57|310.01|312.57|310.01|312.11|309.55|0
1647003450000|2022-03-11 12:57:30|312.34|309.78|312.57|310.01|312.57|310.01|312.34|309.78|0
1647003460000|2022-03-11 12:57:40|312.81|310.25|311.64|309.08|312.92|310.36|311.64|309.08|0
1647003470000|2022-03-11 12:57:50|312.11|309.55|311.88|309.32|312.22|309.66|311.88|309.32|0
1647003480000|2022-03-11 12:58:00|312.11|309.55|311.52|308.96|312.11|309.55|311.52|308.96|0
1647003490000|2022-03-11 12:58:10|311.18|308.62|310.71|308.15|311.18|308.62|310.71|308.15|0
1647003500000|2022-03-11 12:58:20|310.48|307.92|310.71|308.15|310.71|308.15|310.36|307.8|0
1647003510000|2022-03-11 12:58:30|310.83|308.27|310.25|307.69|310.83|308.27|310.25|307.69|0
1647003520000|2022-03-11 12:58:40|310.59|308.03|310.48|307.92|310.71|308.15|310.25|307.69|0
1647003530000|2022-03-11 12:58:50|310.71|308.15|310.95|308.39|310.95|308.39|310.71|308.15|0
1647003540000|2022-03-11 12:59:00|310.48|307.92|310.48|307.92|310.71|308.15|310.48|307.92|0
1647003550000|2022-03-11 12:59:10|310.71|308.15|310.25|307.69|310.71|308.15|310.02|307.46|0
1647003560000|2022-03-11 12:59:20|310.71|308.15|311.41|308.85|311.64|309.08|310.71|308.15|0
1647003570000|2022-03-11 12:59:30|311.18|308.62|310.48|307.92|311.18|308.62|310.48|307.92|0
1647003580000|2022-03-11 12:59:40|311.06|308.5|310.94|308.38|311.18|308.62|310.94|308.38|0
1647003590000|2022-03-11 12:59:50|311.41|308.85|311.64|309.08|311.64|309.08|311.41|308.85|0
1647003600000|2022-03-11 13:00:00|311.18|308.62|313.27|310.71|313.27|310.71|311.18|308.62|0
1647003610000|2022-03-11 13:00:10|313.15|310.59|313.61|311.05|313.61|311.05|313.15|310.59|0
1647003620000|2022-03-11 13:00:20|313.03|310.47|312.34|309.78|313.03|310.47|312.34|309.78|0
1647003630000|2022-03-11 13:00:30|312.45|309.89|313.27|310.71|313.27|310.71|312.34|309.78|0
1647003640000|2022-03-11 13:00:40|312.45|309.89|312.8|310.24|313.38|310.82|312.45|309.89|0
1647003650000|2022-03-11 13:00:50|312.34|309.78|312.1|309.54|312.34|309.78|312.1|309.54|0
1647003660000|2022-03-11 13:01:00|311.64|309.08|311.41|308.85|311.75|309.19|311.41|308.85|0
1647003670000|2022-03-11 13:01:10|310.25|307.69|309.09|306.53|310.25|307.69|309.09|306.53|0
1647003680000|2022-03-11 13:01:20|309.43|306.87|309.32|306.76|309.43|306.87|308.62|306.06|0
1647003690000|2022-03-11 13:01:30|309.55|306.99|308.62|306.06|310.36|307.8|308.62|306.06|0
1647003700000|2022-03-11 13:01:40|309.55|306.99|310.25|307.69|310.25|307.69|309.55|306.99|0
1647003710000|2022-03-11 13:01:50|309.89|307.33|309.78|307.22|309.89|307.33|309.78|307.22|0
1647003720000|2022-03-11 13:02:00|310.59|308.03|311.17|308.61|311.17|308.61|310.24|307.68|0
1647003730000|2022-03-11 13:02:10|310.36|307.8|310.24|307.68|310.36|307.8|310.24|307.68|0
1647003740000|2022-03-11 13:02:20|310.12|307.56|310.24|307.68|310.24|307.68|309.55|306.99|0
1647003750000|2022-03-11 13:02:30|310.01|307.45|310.24|307.68|310.48|307.92|310.01|307.45|0
1647003760000|2022-03-11 13:02:40|310.12|307.56|310.01|307.45|310.24|307.68|310.01|307.45|0
1647003770000|2022-03-11 13:02:50|310.24|307.68|310.35|307.79|310.35|307.79|310.12|307.56|0
1647003780000|2022-03-11 13:03:00|310.12|307.56|310.12|307.56|310.59|308.03|310.12|307.56|0
1647003790000|2022-03-11 13:03:10|310.48|307.92|311.28|308.72|311.28|308.72|310.48|307.92|0
1647003800000|2022-03-11 13:03:20|310.94|308.38|310.94|308.38|310.94|308.38|310.94|308.38|0
1647003810000|2022-03-11 13:03:30|311.05|308.49|312.21|309.65|312.21|309.65|311.05|308.49|0
1647003820000|2022-03-11 13:03:40|311.64|309.08|311.4|308.84|311.64|309.08|311.17|308.61|0
1647003830000|2022-03-11 13:03:50|311.64|309.08|312.1|309.54|312.1|309.54|311.64|309.08|0
1647003840000|2022-03-11 13:04:00|311.87|309.31|312.33|309.77|312.33|309.77|311.75|309.19|0
1647003850000|2022-03-11 13:04:10|312.1|309.54|311.75|309.19|312.1|309.54|311.75|309.19|0
1647003860000|2022-03-11 13:04:20|311.51|308.95|310.58|308.02|311.75|309.19|310.58|308.02|0
1647003870000|2022-03-11 13:04:30|310.47|307.91|311.4|308.84|311.63|309.07|310.47|307.91|0
1647003880000|2022-03-11 13:04:40|311.75|309.19|310.47|307.91|311.75|309.19|310.47|307.91|0
1647003890000|2022-03-11 13:04:50|310.58|308.02|310.47|307.91|310.58|308.02|310.35|307.79|0
1647003900000|2022-03-11 13:05:00|310.7|308.14|311.87|309.31|311.87|309.31|310.7|308.14|0
1647003910000|2022-03-11 13:05:10|312.1|309.54|311.98|309.42|312.33|309.77|311.98|309.42|0
1647003920000|2022-03-11 13:05:20|312.1|309.54|310.47|307.91|312.1|309.54|310.47|307.91|0
1647003930000|2022-03-11 13:05:30|310.12|307.56|310.7|308.14|310.7|308.14|310.12|307.56|0
1647003940000|2022-03-11 13:05:40|311.28|308.72|311.28|308.72|311.28|308.72|311.17|308.61|0
1647003950000|2022-03-11 13:05:50|310.47|307.91|310.01|307.45|310.7|308.14|309.42|306.86|0
1647003960000|2022-03-11 13:06:00|309.77|307.21|310.35|307.79|310.47|307.91|309.77|307.21|0
1647003970000|2022-03-11 13:06:10|310.47|307.91|310.01|307.45|310.47|307.91|310.01|307.45|0
1647003980000|2022-03-11 13:06:20|309.77|307.21|309.77|307.21|309.89|307.33|309.77|307.21|0
1647003990000|2022-03-11 13:06:30|310.24|307.68|309.89|307.33|310.24|307.68|309.77|307.21|0
1647004000000|2022-03-11 13:06:40|310.01|307.45|310.7|308.14|310.7|308.14|310.01|307.45|0
1647004010000|2022-03-11 13:06:50|310.58|308.02|311.05|308.49|311.05|308.49|310.58|308.02|0
1647004020000|2022-03-11 13:07:00|311.17|308.61|311.17|308.61|311.17|308.61|310.93|308.37|0
1647004030000|2022-03-11 13:07:10|310.7|308.14|312.44|309.88|312.44|309.88|310.7|308.14|0
1647004040000|2022-03-11 13:07:20|312.21|309.65|312.56|310|312.67|310.11|312.21|309.65|0
1647004050000|2022-03-11 13:07:30|312.21|309.65|311.4|308.84|312.44|309.88|311.4|308.84|0
1647004060000|2022-03-11 13:07:40|311.63|309.07|312.21|309.65|312.21|309.65|311.63|309.07|0
1647004070000|2022-03-11 13:07:50|312.33|309.77|312.09|309.53|312.33|309.77|312.09|309.53|0
1647004080000|2022-03-11 13:08:00|312.21|309.65|312.79|310.23|312.79|310.23|312.21|309.65|0
1647004090000|2022-03-11 13:08:10|312.44|309.88|312.79|310.23|312.79|310.23|312.44|309.88|0
1647004100000|2022-03-11 13:08:20|313.02|310.46|313.02|310.46|313.02|310.46|312.79|310.23|0
1647004110000|2022-03-11 13:08:30|312.9|310.34|313.49|310.93|313.49|310.93|312.9|310.34|0
1647004120000|2022-03-11 13:08:40|313.26|310.7|312.79|310.23|313.26|310.7|312.79|310.23|0
1647004130000|2022-03-11 13:08:50|312.56|310|312.56|310|312.56|310|312.32|309.76|0
1647004140000|2022-03-11 13:09:00|313.25|310.69|313.49|310.93|313.49|310.93|313.25|310.69|0
1647004150000|2022-03-11 13:09:10|313.13|310.57|313.02|310.46|313.13|310.57|312.67|310.11|0
1647004160000|2022-03-11 13:09:20|312.79|310.23|311.86|309.3|312.79|310.23|311.86|309.3|0
1647004170000|2022-03-11 13:09:30|311.74|309.18|312.56|310|312.56|310|311.74|309.18|0
1647004180000|2022-03-11 13:09:40|312.44|309.88|312.56|310|313.02|310.46|312.44|309.88|0
1647004190000|2022-03-11 13:09:50|312.67|310.11|312.67|310.11|312.9|310.34|312.67|310.11|0
1647004200000|2022-03-11 13:10:00|312.79|310.23|310.81|308.25|312.79|310.23|310.81|308.25|0
1647004210000|2022-03-11 13:10:10|310.7|308.14|310.93|308.37|311.16|308.6|310.7|308.14|0
1647004220000|2022-03-11 13:10:20|310.7|308.14|310.93|308.37|311.27|308.71|310.7|308.14|0
1647004230000|2022-03-11 13:10:30|311.39|308.83|311.27|308.71|311.39|308.83|311.27|308.71|0
1647004240000|2022-03-11 13:10:40|311.74|309.18|311.86|309.3|311.86|309.3|311.63|309.07|0
1647004250000|2022-03-11 13:10:50|312.67|310.11|313.48|310.92|313.72|311.16|312.67|310.11|0
1647004260000|2022-03-11 13:11:00|313.25|310.69|313.02|310.46|313.25|310.69|313.02|310.46|0
1647004270000|2022-03-11 13:11:10|312.9|310.34|313.25|310.69|313.36|310.8|312.9|310.34|0
1647004280000|2022-03-11 13:11:20|312.79|310.23|313.25|310.69|313.25|310.69|312.79|310.23|0
1647004290000|2022-03-11 13:11:30|312.67|310.11|311.16|308.6|312.67|310.11|311.16|308.6|0
1647004300000|2022-03-11 13:11:40|310.69|308.13|310.69|308.13|311.39|308.83|310.69|308.13|0
1647004310000|2022-03-11 13:11:50|311.16|308.6|310.34|307.78|311.16|308.6|310.34|307.78|0
1647004320000|2022-03-11 13:12:00|309.77|307.21|310|307.44|310|307.44|309.65|307.09|0
1647004330000|2022-03-11 13:12:10|310.23|307.67|309.53|306.97|310.23|307.67|309.53|306.97|0
1647004340000|2022-03-11 13:12:20|308.95|306.39|309.18|306.62|309.18|306.62|308.95|306.39|0
1647004350000|2022-03-11 13:12:30|309.3|306.74|308.95|306.39|309.3|306.74|308.95|306.39|0
1647004360000|2022-03-11 13:12:40|308.84|306.28|308.25|305.69|308.84|306.28|308.25|305.69|0
1647004370000|2022-03-11 13:12:50|307.79|305.23|307.91|305.35|307.91|305.35|307.68|305.12|0
1647004380000|2022-03-11 13:13:00|307.79|305.23|308.14|305.58|308.14|305.58|307.79|305.23|0
1647004390000|2022-03-11 13:13:10|307.68|305.12|306.52|303.96|307.68|305.12|306.52|303.96|0
1647004400000|2022-03-11 13:13:20|306.75|304.19|305.83|303.27|306.75|304.19|305.83|303.27|0
1647004410000|2022-03-11 13:13:30|305.94|303.38|305.59|303.03|306.29|303.73|305.59|303.03|0
1647004420000|2022-03-11 13:13:40|305.83|303.27|306.75|304.19|306.75|304.19|305.83|303.27|0
1647004430000|2022-03-11 13:13:50|305.7|303.14|305.59|303.03|305.94|303.38|305.36|302.8|0
1647004440000|2022-03-11 13:14:00|306.75|304.19|307.44|304.88|307.44|304.88|306.75|304.19|0
1647004450000|2022-03-11 13:14:10|306.86|304.3|305.59|303.03|307.21|304.65|305.59|303.03|0
1647004460000|2022-03-11 13:14:20|306.29|303.73|305.47|302.91|306.29|303.73|305.36|302.8|0
1647004470000|2022-03-11 13:14:30|305.24|302.68|306.4|303.84|306.4|303.84|305.24|302.68|0
1647004480000|2022-03-11 13:14:40|306.52|303.96|306.75|304.19|306.75|304.19|306.52|303.96|0
1647004490000|2022-03-11 13:14:50|306.98|304.42|307.21|304.65|307.21|304.65|306.98|304.42|0
1647004500000|2022-03-11 13:15:00|307.32|304.76|307.32|304.76|307.67|305.11|307.09|304.53|0
1647004510000|2022-03-11 13:15:10|308.14|305.58|308.25|305.69|308.25|305.69|307.44|304.88|0
1647004520000|2022-03-11 13:15:20|307.44|304.88|308.25|305.69|308.25|305.69|307.44|304.88|0
1647004530000|2022-03-11 13:15:30|308.14|305.58|308.6|306.04|308.71|306.15|308.14|305.58|0
1647004540000|2022-03-11 13:15:40|309.06|306.5|309.06|306.5|309.06|306.5|308.83|306.27|0
1647004550000|2022-03-11 13:15:50|308.83|306.27|309.06|306.5|309.06|306.5|308.83|306.27|0
1647004560000|2022-03-11 13:16:00|308.37|305.81|307.21|304.65|308.37|305.81|307.21|304.65|0
1647004570000|2022-03-11 13:16:10|307.32|304.76|308.14|305.58|308.14|305.58|307.32|304.76|0
1647004580000|2022-03-11 13:16:20|308.37|305.81|308.37|305.81|308.48|305.92|308.14|305.58|0
1647004590000|2022-03-11 13:16:30|308.6|306.04|308.37|305.81|308.6|306.04|308.37|305.81|0
1647004600000|2022-03-11 13:16:40|307.44|304.88|308.02|305.46|308.14|305.58|306.98|304.42|0
1647004610000|2022-03-11 13:16:50|307.44|304.88|307.44|304.88|307.55|304.99|307.21|304.65|0
1647004620000|2022-03-11 13:17:00|307.78|305.22|307.9|305.34|307.9|305.34|307.67|305.11|0
1647004630000|2022-03-11 13:17:10|308.01|305.45|308.01|305.45|308.01|305.45|307.78|305.22|0
1647004640000|2022-03-11 13:17:20|307.67|305.11|307.67|305.11|307.9|305.34|307.55|304.99|0
1647004650000|2022-03-11 13:17:30|307.9|305.34|307.44|304.88|308.13|305.57|307.44|304.88|0
1647004660000|2022-03-11 13:17:40|307.09|304.53|306.86|304.3|307.09|304.53|306.86|304.3|0
1647004670000|2022-03-11 13:17:50|306.51|303.95|306.51|303.95|306.51|303.95|306.28|303.72|0
1647004680000|2022-03-11 13:18:00|306.86|304.3|306.98|304.42|306.98|304.42|306.86|304.3|0
1647004690000|2022-03-11 13:18:10|306.39|303.83|306.05|303.49|306.39|303.83|306.05|303.49|0
1647004700000|2022-03-11 13:18:20|305.59|303.03|305.93|303.37|306.05|303.49|305.59|303.03|0
1647004710000|2022-03-11 13:18:30|305.82|303.26|305.59|303.03|305.82|303.26|305.59|303.03|0
1647004720000|2022-03-11 13:18:40|305.82|303.26|305.93|303.37|305.93|303.37|305.82|303.26|0
1647004730000|2022-03-11 13:18:50|305.82|303.26|304.77|302.21|305.82|303.26|304.77|302.21|0
1647004740000|2022-03-11 13:19:00|305.35|302.79|304.66|302.1|305.35|302.79|304.66|302.1|0
1647004750000|2022-03-11 13:19:10|305.12|302.56|305.12|302.56|305.12|302.56|304.66|302.1|0
1647004760000|2022-03-11 13:19:20|305.23|302.67|304.66|302.1|305.35|302.79|304.66|302.1|0
1647004770000|2022-03-11 13:19:30|304.54|301.98|304.31|301.75|304.66|302.1|304.31|301.75|0
1647004780000|2022-03-11 13:19:40|304.43|301.87|304.54|301.98|304.54|301.98|304.43|301.87|0
1647004790000|2022-03-11 13:19:50|304.66|302.1|303.74|301.18|304.66|302.1|303.74|301.18|0
1647004800000|2022-03-11 13:20:00|304.54|301.98|303.5|300.94|304.54|301.98|303.15|300.59|0
1647004810000|2022-03-11 13:20:10|303.73|301.17|303.61|301.05|303.97|301.41|303.61|301.05|0
1647004820000|2022-03-11 13:20:20|303.97|301.41|303.97|301.41|303.97|301.41|303.97|301.41|0
1647004830000|2022-03-11 13:20:30|303.38|300.82|303.38|300.82|303.38|300.82|303.38|300.82|0
1647004840000|2022-03-11 13:20:40|303.5|300.94|303.5|300.94|303.73|301.17|303.5|300.94|0
1647004850000|2022-03-11 13:20:50|303.04|300.48|303.73|301.17|303.73|301.17|303.04|300.48|0
1647004860000|2022-03-11 13:21:00|303.96|301.4|305.12|302.56|305.12|302.56|303.96|301.4|0
1647004870000|2022-03-11 13:21:10|304.89|302.33|305.81|303.25|305.81|303.25|304.89|302.33|0
1647004880000|2022-03-11 13:21:20|306.04|303.48|306.51|303.95|306.51|303.95|306.04|303.48|0
1647004890000|2022-03-11 13:21:30|306.74|304.18|307.2|304.64|307.2|304.64|306.51|303.95|0
1647004900000|2022-03-11 13:21:40|306.97|304.41|307.31|304.75|307.31|304.75|306.28|303.72|0
1647004910000|2022-03-11 13:21:50|307.2|304.64|306.51|303.95|307.2|304.64|306.39|303.83|0
1647004920000|2022-03-11 13:22:00|306.15|303.59|306.15|303.59|306.28|303.72|306.15|303.59|0
1647004930000|2022-03-11 13:22:10|306.51|303.95|306.04|303.48|306.51|303.95|306.04|303.48|0
1647004940000|2022-03-11 13:22:20|306.51|303.95|306.62|304.06|306.62|304.06|306.51|303.95|0
1647004950000|2022-03-11 13:22:30|306.74|304.18|306.85|304.29|306.85|304.29|306.62|304.06|0
1647004960000|2022-03-11 13:22:40|306.74|304.18|307.2|304.64|307.2|304.64|306.74|304.18|0
1647004970000|2022-03-11 13:22:50|307.43|304.87|307.54|304.98|307.54|304.98|307.2|304.64|0
1647004980000|2022-03-11 13:23:00|307.43|304.87|307.66|305.1|307.66|305.1|307.43|304.87|0
1647004990000|2022-03-11 13:23:10|307.43|304.87|307.66|305.1|307.66|305.1|307.43|304.87|0
1647005000000|2022-03-11 13:23:20|307.43|304.87|307.54|304.98|307.54|304.98|307.43|304.87|0
1647005010000|2022-03-11 13:23:30|307.43|304.87|307.89|305.33|308.13|305.57|307.43|304.87|0
1647005020000|2022-03-11 13:23:40|307.43|304.87|307.2|304.64|307.89|305.33|307.2|304.64|0
1647005030000|2022-03-11 13:23:50|306.97|304.41|306.85|304.29|307.2|304.64|306.85|304.29|0
1647005040000|2022-03-11 13:24:00|306.97|304.41|306.97|304.41|306.97|304.41|306.85|304.29|0
1647005050000|2022-03-11 13:24:10|306.85|304.29|306.61|304.05|306.85|304.29|306.5|303.94|0
1647005060000|2022-03-11 13:24:20|306.5|303.94|306.5|303.94|306.73|304.17|306.5|303.94|0
1647005070000|2022-03-11 13:24:30|306.97|304.41|306.97|304.41|307.2|304.64|306.97|304.41|0
1647005080000|2022-03-11 13:24:40|306.73|304.17|307.2|304.64|307.31|304.75|306.73|304.17|0
1647005090000|2022-03-11 13:24:50|307.31|304.75|307.43|304.87|307.43|304.87|307.2|304.64|0
1647005100000|2022-03-11 13:25:00|307.66|305.1|307.2|304.64|307.66|305.1|307.2|304.64|0
1647005110000|2022-03-11 13:25:10|307.43|304.87|307.43|304.87|307.43|304.87|307.43|304.87|0
1647005120000|2022-03-11 13:25:20|307.31|304.75|307.43|304.87|307.43|304.87|307.31|304.75|0
1647005130000|2022-03-11 13:25:30|307.66|305.1|308.23|305.67|308.23|305.67|307.66|305.1|0
1647005140000|2022-03-11 13:25:40|308.12|305.56|307.66|305.1|308.23|305.67|307.66|305.1|0
1647005150000|2022-03-11 13:25:50|307.89|305.33|307.77|305.21|307.89|305.33|307.43|304.87|0
1647005160000|2022-03-11 13:26:00|307.43|304.87|307.89|305.33|307.89|305.33|307.43|304.87|0
1647005170000|2022-03-11 13:26:10|308.12|305.56|307.89|305.33|308.12|305.56|307.89|305.33|0
1647005180000|2022-03-11 13:26:20|308|305.44|308.35|305.79|308.35|305.79|308|305.44|0
1647005190000|2022-03-11 13:26:30|307.89|305.33|307.66|305.1|307.89|305.33|307.66|305.1|0
1647005200000|2022-03-11 13:26:40|308.35|305.79|308.58|306.02|308.58|306.02|308.35|305.79|0
1647005210000|2022-03-11 13:26:50|308.7|306.14|308.82|306.26|308.82|306.26|308.7|306.14|0
1647005220000|2022-03-11 13:27:00|308.58|306.02|308.35|305.79|308.58|306.02|308.35|305.79|0
1647005230000|2022-03-11 13:27:10|308.58|306.02|308.58|306.02|308.58|306.02|308.58|306.02|0
1647005240000|2022-03-11 13:27:20|308.12|305.56|308.12|305.56|308.12|305.56|308|305.44|0
1647005250000|2022-03-11 13:27:30|307.89|305.33|308|305.44|308|305.44|307.89|305.33|0
1647005260000|2022-03-11 13:27:40|307.89|305.33|308.35|305.79|308.35|305.79|307.89|305.33|0
1647005280000|2022-03-11 13:28:00|308|305.44|308|305.44|308|305.44|307.66|305.1|0
1647005290000|2022-03-11 13:28:10|307.89|305.33|308.12|305.56|308.12|305.56|307.89|305.33|0
1647005300000|2022-03-11 13:28:20|308.35|305.79|308.58|306.02|308.58|306.02|308.35|305.79|0
1647005310000|2022-03-11 13:28:30|308.81|306.25|309.05|306.49|309.05|306.49|308.81|306.25|0
1647005320000|2022-03-11 13:28:40|308.81|306.25|308.58|306.02|309.05|306.49|308.58|306.02|0
1647005330000|2022-03-11 13:28:50|308.92|306.36|310.44|307.88|310.44|307.88|308.92|306.36|0
1647005340000|2022-03-11 13:29:00|310.21|307.65|310.67|308.11|310.67|308.11|309.97|307.41|0
1647005350000|2022-03-11 13:29:10|310.9|308.34|311.13|308.57|311.13|308.57|310.67|308.11|0
1647005360000|2022-03-11 13:29:20|310.67|308.11|310.9|308.34|310.9|308.34|310.44|307.88|0
1647005370000|2022-03-11 13:29:30|311.37|308.81|311.37|308.81|311.48|308.92|311.13|308.57|0
1647005380000|2022-03-11 13:29:40|311.13|308.57|310.9|308.34|311.13|308.57|310.9|308.34|0
1647005390000|2022-03-11 13:29:50|310.67|308.11|311.71|309.15|311.71|309.15|310.67|308.11|0
1647005400000|2022-03-11 13:30:00|311.83|309.27|311.83|309.27|312.53|309.97|311.83|309.27|0
1647005410000|2022-03-11 13:30:10|313.22|310.66|310.9|308.34|313.22|310.66|310.9|308.34|0
1647005420000|2022-03-11 13:30:20|311.13|308.57|310.9|308.34|311.13|308.57|310.9|308.34|0
1647005430000|2022-03-11 13:30:30|310.67|308.11|309.74|307.18|310.67|308.11|309.74|307.18|0
1647005440000|2022-03-11 13:30:40|309.85|307.29|309.74|307.18|310.08|307.52|309.74|307.18|0
1647005450000|2022-03-11 13:30:50|309.97|307.41|309.97|307.41|309.97|307.41|309.85|307.29|0
1647005460000|2022-03-11 13:31:00|309.85|307.29|310.2|307.64|310.2|307.64|309.62|307.06|0
1647005470000|2022-03-11 13:31:10|310.43|307.87|311.6|309.04|311.6|309.04|310.43|307.87|0
1647005480000|2022-03-11 13:31:20|311.36|308.8|311.59|309.03|311.59|309.03|311.36|308.8|0
1647005490000|2022-03-11 13:31:30|311.71|309.15|311.83|309.27|312.06|309.5|311.71|309.15|0
1647005500000|2022-03-11 13:31:40|311.59|309.03|311.59|309.03|311.59|309.03|311.59|309.03|0
1647005510000|2022-03-11 13:31:50|311.47|308.91|311.59|309.03|311.59|309.03|311.47|308.91|0
1647005520000|2022-03-11 13:32:00|312.06|309.5|311.59|309.03|312.06|309.5|311.59|309.03|0
1647005530000|2022-03-11 13:32:10|311.83|309.27|311.36|308.8|312.06|309.5|311.36|308.8|0
1647005540000|2022-03-11 13:32:20|311.01|308.45|311.13|308.57|311.36|308.8|311.01|308.45|0
1647005550000|2022-03-11 13:32:30|311.7|309.14|312.06|309.5|312.06|309.5|311.36|308.8|0
1647005560000|2022-03-11 13:32:40|311.94|309.38|311.13|308.57|311.94|309.38|311.13|308.57|0
1647005570000|2022-03-11 13:32:50|310.78|308.22|310.66|308.1|310.78|308.22|310.66|308.1|0
1647005580000|2022-03-11 13:33:00|310.9|308.34|311.36|308.8|311.36|308.8|310.9|308.34|0
1647005590000|2022-03-11 13:33:10|311.24|308.68|310.9|308.34|311.24|308.68|310.77|308.21|0
1647005600000|2022-03-11 13:33:20|310.77|308.21|310.54|307.98|310.9|308.34|310.43|307.87|0
1647005610000|2022-03-11 13:33:30|310.43|307.87|309.27|306.71|310.43|307.87|309.27|306.71|0
1647005620000|2022-03-11 13:33:40|308.81|306.25|308.81|306.25|308.81|306.25|308.69|306.13|0
1647005630000|2022-03-11 13:33:50|309.04|306.48|308.81|306.25|309.15|306.59|308.81|306.25|0
1647005640000|2022-03-11 13:34:00|309.04|306.48|310.31|307.75|310.31|307.75|309.04|306.48|0
1647005650000|2022-03-11 13:34:10|310.54|307.98|309.27|306.71|310.54|307.98|309.27|306.71|0
1647005660000|2022-03-11 13:34:20|309.04|306.48|308.11|305.55|309.04|306.48|308.11|305.55|0
1647005670000|2022-03-11 13:34:30|308.22|305.66|308.22|305.66|308.34|305.78|308.11|305.55|0
1647005680000|2022-03-11 13:34:40|307.65|305.09|307.41|304.85|307.88|305.32|307.41|304.85|0
1647005690000|2022-03-11 13:34:50|307.24|304.68|308.17|305.61|308.28|305.72|307.24|304.68|0
1647005700000|2022-03-11 13:35:00|307.47|304.91|306.88|304.32|307.47|304.91|306.88|304.32|0
1647005710000|2022-03-11 13:35:10|307.12|304.56|307.24|304.68|307.24|304.68|306.77|304.21|0
1647005720000|2022-03-11 13:35:20|307.35|304.79|308.17|305.61|308.17|305.61|307.35|304.79|0
1647005730000|2022-03-11 13:35:30|308.4|305.84|308.4|305.84|308.63|306.07|308.05|305.49|0
1647005740000|2022-03-11 13:35:40|308.74|306.18|307.24|304.68|308.98|306.42|307.24|304.68|0
1647005750000|2022-03-11 13:35:50|307.35|304.79|306.54|303.98|307.7|305.14|306.54|303.98|0
1647005760000|2022-03-11 13:36:00|307|304.44|306.19|303.63|307.93|305.37|306.19|303.63|0
1647005770000|2022-03-11 13:36:10|306.77|304.21|308.17|305.61|308.17|305.61|306.77|304.21|0
1647005780000|2022-03-11 13:36:20|308.63|306.07|309.1|306.54|309.1|306.54|308.63|306.07|0
1647005790000|2022-03-11 13:36:30|309.79|307.23|309.44|306.88|309.79|307.23|309.33|306.77|0
1647005800000|2022-03-11 13:36:40|309.33|306.77|309.33|306.77|309.79|307.23|309.33|306.77|0
1647005810000|2022-03-11 13:36:50|309.44|306.88|309.67|307.11|309.67|307.11|309.33|306.77|0
1647005820000|2022-03-11 13:37:00|308.04|305.48|308.16|305.6|308.4|305.84|308.04|305.48|0
1647005830000|2022-03-11 13:37:10|308.51|305.95|308.4|305.84|308.86|306.3|308.4|305.84|0
1647005840000|2022-03-11 13:37:20|308.97|306.41|308.4|305.84|308.97|306.41|308.4|305.84|0
1647005850000|2022-03-11 13:37:30|308.51|305.95|308.86|306.3|308.86|306.3|308.4|305.84|0
1647005860000|2022-03-11 13:37:40|308.74|306.18|309.44|306.88|309.44|306.88|308.74|306.18|0
1647005870000|2022-03-11 13:37:50|309.09|306.53|309.33|306.77|309.33|306.77|308.86|306.3|0
1647005880000|2022-03-11 13:38:00|309.09|306.53|309.09|306.53|309.09|306.53|309.09|306.53|0
1647005890000|2022-03-11 13:38:10|309.33|306.77|308.97|306.41|309.56|307|308.97|306.41|0
1647005900000|2022-03-11 13:38:20|309.56|307|310.26|307.7|310.26|307.7|309.56|307|0
1647005910000|2022-03-11 13:38:30|310.49|307.93|310.96|308.4|310.96|308.4|310.49|307.93|0
1647005920000|2022-03-11 13:38:40|310.83|308.27|310.14|307.58|310.83|308.27|310.14|307.58|0
1647005930000|2022-03-11 13:38:50|310.49|307.93|310.95|308.39|310.95|308.39|310.49|307.93|0
1647005940000|2022-03-11 13:39:00|310.72|308.16|310.26|307.7|310.95|308.39|310.26|307.7|0
1647005950000|2022-03-11 13:39:10|309.79|307.23|310.02|307.46|310.26|307.7|309.79|307.23|0
1647005960000|2022-03-11 13:39:20|310.26|307.7|309.9|307.34|310.26|307.7|309.9|307.34|0
1647005970000|2022-03-11 13:39:30|309.79|307.23|309.56|307|309.79|307.23|309.56|307|0
1647005980000|2022-03-11 13:39:40|309.32|306.76|309.79|307.23|309.79|307.23|309.32|306.76|0
1647005990000|2022-03-11 13:39:50|309.56|307|309.56|307|309.79|307.23|309.56|307|0
1647006000000|2022-03-11 13:40:00|308.39|305.83|307.23|304.67|308.63|306.07|307.23|304.67|0
1647006010000|2022-03-11 13:40:10|306.53|303.97|308.04|305.48|308.04|305.48|306.53|303.97|0
1647006020000|2022-03-11 13:40:20|308.16|305.6|306.76|304.2|308.16|305.6|306.76|304.2|0
1647006030000|2022-03-11 13:40:30|306.53|303.97|307|304.44|307|304.44|306.53|303.97|0
1647006040000|2022-03-11 13:40:40|306.53|303.97|307.34|304.78|307.46|304.9|306.53|303.97|0
1647006050000|2022-03-11 13:40:50|306.64|304.08|305.6|303.04|306.64|304.08|305.6|303.04|0
1647006060000|2022-03-11 13:41:00|306.07|303.51|306.07|303.51|306.07|303.51|305.71|303.15|0
1647006070000|2022-03-11 13:41:10|305.6|303.04|305.83|303.27|305.83|303.27|305.6|303.04|0
1647006080000|2022-03-11 13:41:20|305.14|302.58|305.25|302.69|305.25|302.69|305.02|302.46|0
1647006090000|2022-03-11 13:41:30|305.14|302.58|305.6|303.04|306.07|303.51|305.14|302.58|0
1647006100000|2022-03-11 13:41:40|305.48|302.92|305.83|303.27|305.83|303.27|305.48|302.92|0
1647006110000|2022-03-11 13:41:50|305.95|303.39|306.07|303.51|306.3|303.74|305.95|303.39|0
1647006120000|2022-03-11 13:42:00|306.3|303.74|306.07|303.51|306.3|303.74|305.83|303.27|0
1647006130000|2022-03-11 13:42:10|306.18|303.62|305.14|302.58|306.18|303.62|305.14|302.58|0
1647006140000|2022-03-11 13:42:20|304.9|302.34|304.67|302.11|304.9|302.34|304.44|301.88|0
1647006150000|2022-03-11 13:42:30|304.21|301.65|304.21|301.65|304.21|301.65|304.21|301.65|0
1647006160000|2022-03-11 13:42:40|305.25|302.69|305.14|302.58|305.25|302.69|304.67|302.11|0
1647006170000|2022-03-11 13:42:50|304.9|302.34|305.02|302.46|305.14|302.58|304.9|302.34|0
1647006180000|2022-03-11 13:43:00|304.9|302.34|304.44|301.88|304.9|302.34|304.44|301.88|0
1647006190000|2022-03-11 13:43:10|303.74|301.18|303.98|301.42|304.21|301.65|303.74|301.18|0
1647006200000|2022-03-11 13:43:20|303.51|300.95|305.14|302.58|305.14|302.58|303.51|300.95|0
1647006210000|2022-03-11 13:43:30|304.9|302.34|305.25|302.69|305.25|302.69|304.67|302.11|0
1647006220000|2022-03-11 13:43:40|304.44|301.88|304.21|301.65|304.44|301.88|304.09|301.53|0
1647006230000|2022-03-11 13:43:50|304.09|301.53|303.51|300.95|304.09|301.53|303.51|300.95|0
1647006240000|2022-03-11 13:44:00|305.01|302.45|304.9|302.34|305.01|302.45|304.44|301.88|0
1647006250000|2022-03-11 13:44:10|305.37|302.81|305.13|302.57|305.48|302.92|305.13|302.57|0
1647006260000|2022-03-11 13:44:20|305.01|302.45|304.44|301.88|305.01|302.45|303.97|301.41|0
1647006270000|2022-03-11 13:44:30|304.67|302.11|304.67|302.11|304.9|302.34|304.67|302.11|0
1647006280000|2022-03-11 13:44:40|304.44|301.88|304.44|301.88|304.44|301.88|304.44|301.88|0
1647006290000|2022-03-11 13:44:50|304.21|301.65|303.74|301.18|304.21|301.65|303.74|301.18|0
1647006300000|2022-03-11 13:45:00|304.21|301.65|303.85|301.29|304.9|302.34|303.85|301.29|0
1647006310000|2022-03-11 13:45:10|304.21|301.65|304.55|301.99|304.55|301.99|304.21|301.65|0
1647006320000|2022-03-11 13:45:20|304.9|302.34|304.9|302.34|304.9|302.34|304.44|301.88|0
1647006330000|2022-03-11 13:45:30|305.13|302.57|305.6|303.04|305.6|303.04|305.13|302.57|0
1647006340000|2022-03-11 13:45:40|305.83|303.27|305.83|303.27|305.83|303.27|305.83|303.27|0
1647006350000|2022-03-11 13:45:50|305.94|303.38|305.94|303.38|305.94|303.38|305.94|303.38|0
1647006360000|2022-03-11 13:46:00|305.83|303.27|305.01|302.45|305.83|303.27|305.01|302.45|0
1647006370000|2022-03-11 13:46:10|305.13|302.57|303.74|301.18|305.13|302.57|303.74|301.18|0
1647006380000|2022-03-11 13:46:20|303.97|301.41|304.2|301.64|304.2|301.64|303.97|301.41|0
1647006390000|2022-03-11 13:46:30|304.43|301.87|305.59|303.03|305.59|303.03|304.43|301.87|0
1647006400000|2022-03-11 13:46:40|305.36|302.8|305.59|303.03|306.06|303.5|305.36|302.8|0
1647006410000|2022-03-11 13:46:50|306.29|303.73|306.29|303.73|306.29|303.73|306.29|303.73|0
1647006420000|2022-03-11 13:47:00|306.4|303.84|305.59|303.03|306.4|303.84|305.47|302.91|0
1647006430000|2022-03-11 13:47:10|305.83|303.27|304.9|302.34|305.83|303.27|304.9|302.34|0
1647006440000|2022-03-11 13:47:20|305.13|302.57|305.13|302.57|305.13|302.57|304.78|302.22|0
1647006450000|2022-03-11 13:47:30|304.9|302.34|305.59|303.03|305.59|303.03|304.9|302.34|0
1647006460000|2022-03-11 13:47:40|305.13|302.57|304.43|301.87|305.13|302.57|304.43|301.87|0
1647006470000|2022-03-11 13:47:50|304.31|301.75|303.97|301.41|304.31|301.75|303.97|301.41|0
1647006480000|2022-03-11 13:48:00|303.74|301.18|303.15|300.59|303.74|301.18|303.04|300.48|0
1647006490000|2022-03-11 13:48:10|301.76|299.2|301.19|298.63|301.76|299.2|301.19|298.63|0
1647006500000|2022-03-11 13:48:20|301.3|298.74|301.07|298.51|301.3|298.74|301.07|298.51|0
1647006510000|2022-03-11 13:48:30|301.42|298.86|301.42|298.86|301.53|298.97|301.42|298.86|0
1647006520000|2022-03-11 13:48:40|301.19|298.63|301.42|298.86|301.65|299.09|301.19|298.63|0
1647006530000|2022-03-11 13:48:50|301.19|298.63|301.19|298.63|301.19|298.63|301.19|298.63|0
1647006540000|2022-03-11 13:49:00|300.96|298.4|301.42|298.86|301.42|298.86|300.96|298.4|0
1647006550000|2022-03-11 13:49:10|301.3|298.74|301.3|298.74|301.42|298.86|301.3|298.74|0
1647006560000|2022-03-11 13:49:20|301.65|299.09|301.65|299.09|301.65|299.09|301.42|298.86|0
1647006570000|2022-03-11 13:49:30|301.19|298.63|301.65|299.09|301.76|299.2|301.19|298.63|0
1647006580000|2022-03-11 13:49:40|301.76|299.2|301.88|299.32|301.88|299.32|301.76|299.2|0
1647006590000|2022-03-11 13:49:50|301.76|299.2|301.65|299.09|301.76|299.2|301.42|298.86|0
1647006600000|2022-03-11 13:50:00|301.42|298.86|301.65|299.09|301.88|299.32|301.42|298.86|0
1647006610000|2022-03-11 13:50:10|301.76|299.2|302.58|300.02|302.58|300.02|301.76|299.2|0
1647006620000|2022-03-11 13:50:20|302.81|300.25|302.81|300.25|302.81|300.25|302.58|300.02|0
1647006630000|2022-03-11 13:50:30|302.92|300.36|303.27|300.71|303.27|300.71|302.92|300.36|0
1647006640000|2022-03-11 13:50:40|303.04|300.48|303.5|300.94|303.5|300.94|303.04|300.48|0
1647006650000|2022-03-11 13:50:50|303.61|301.05|303.96|301.4|303.96|301.4|303.61|301.05|0
1647006660000|2022-03-11 13:51:00|304.43|301.87|303.73|301.17|304.43|301.87|303.73|301.17|0
1647006670000|2022-03-11 13:51:10|303.96|301.4|303.84|301.28|303.96|301.4|303.84|301.28|0
1647006680000|2022-03-11 13:51:20|303.96|301.4|303.5|300.94|303.96|301.4|303.5|300.94|0
1647006690000|2022-03-11 13:51:30|304.2|301.64|304.77|302.21|304.89|302.33|304.2|301.64|0
1647006700000|2022-03-11 13:51:40|304.66|302.1|304.07|301.51|304.66|302.1|304.07|301.51|0
1647006710000|2022-03-11 13:51:50|304.43|301.87|304.66|302.1|304.66|302.1|304.43|301.87|0
1647006720000|2022-03-11 13:52:00|304.89|302.33|304.89|302.33|305.12|302.56|304.89|302.33|0
1647006730000|2022-03-11 13:52:10|304.66|302.1|304.66|302.1|304.66|302.1|304.66|302.1|0
1647006740000|2022-03-11 13:52:20|305.12|302.56|304.89|302.33|305.12|302.56|304.89|302.33|0
1647006750000|2022-03-11 13:52:30|305.12|302.56|304.89|302.33|305.12|302.56|304.89|302.33|0
1647006760000|2022-03-11 13:52:40|305.12|302.56|305|302.44|305.12|302.56|304.89|302.33|0
1647006770000|2022-03-11 13:52:50|304.89|302.33|305.23|302.67|305.23|302.67|304.89|302.33|0
1647006780000|2022-03-11 13:53:00|305.12|302.56|304.66|302.1|305.12|302.56|304.43|301.87|0
1647006790000|2022-03-11 13:53:10|305.35|302.79|304.89|302.33|305.35|302.79|304.66|302.1|0
1647006800000|2022-03-11 13:53:20|304.66|302.1|305.12|302.56|305.12|302.56|304.66|302.1|0
1647006810000|2022-03-11 13:53:30|304.89|302.33|304.19|301.63|304.89|302.33|304.19|301.63|0
1647006820000|2022-03-11 13:53:40|304.42|301.86|304.42|301.86|304.42|301.86|304.42|301.86|0
1647006840000|2022-03-11 13:54:00|303.5|300.94|303.5|300.94|303.5|300.94|303.5|300.94|0
1647006850000|2022-03-11 13:54:10|303.73|301.17|303.73|301.17|304.19|301.63|303.73|301.17|0
1647006860000|2022-03-11 13:54:20|303.03|300.47|303.5|300.94|303.5|300.94|303.03|300.47|0
1647006870000|2022-03-11 13:54:30|303.26|300.7|303.5|300.94|303.5|300.94|303.26|300.7|0
1647006880000|2022-03-11 13:54:40|303.37|300.81|303.37|300.81|303.37|300.81|303.37|300.81|0
1647006890000|2022-03-11 13:54:50|303.5|300.94|304.19|301.63|304.19|301.63|303.5|300.94|0
1647006900000|2022-03-11 13:55:00|304.42|301.86|303.73|301.17|304.42|301.86|303.73|301.17|0
1647006910000|2022-03-11 13:55:10|303.49|300.93|304.42|301.86|304.42|301.86|303.49|300.93|0
1647006920000|2022-03-11 13:55:20|304.65|302.09|304.65|302.09|304.89|302.33|304.65|302.09|0
1647006930000|2022-03-11 13:55:30|304.42|301.86|304.19|301.63|304.42|301.86|304.07|301.51|0
1647006940000|2022-03-11 13:55:40|304.53|301.97|303.73|301.17|304.53|301.97|303.73|301.17|0
1647006950000|2022-03-11 13:55:50|303.49|300.93|303.49|300.93|303.61|301.05|303.49|300.93|0
1647006960000|2022-03-11 13:56:00|303.73|301.17|303.73|301.17|303.73|301.17|303.73|301.17|0
1647006970000|2022-03-11 13:56:10|303.49|300.93|303.26|300.7|303.73|301.17|303.26|300.7|0
1647006980000|2022-03-11 13:56:20|303.03|300.47|302.1|299.54|303.03|300.47|302.1|299.54|0
1647006990000|2022-03-11 13:56:30|302.33|299.77|302.1|299.54|302.57|300.01|302.1|299.54|0
1647007000000|2022-03-11 13:56:40|301.41|298.85|302.1|299.54|302.1|299.54|301.41|298.85|0
1647007010000|2022-03-11 13:56:50|302.21|299.65|302.33|299.77|302.45|299.89|302.21|299.65|0
1647007020000|2022-03-11 13:57:00|301.64|299.08|301.18|298.62|301.64|299.08|301.18|298.62|0
1647007030000|2022-03-11 13:57:10|301.41|298.85|301.18|298.62|301.41|298.85|301.18|298.62|0
1647007040000|2022-03-11 13:57:20|301.29|298.73|300.71|298.15|301.29|298.73|300.71|298.15|0
1647007050000|2022-03-11 13:57:30|300.25|297.69|300.48|297.92|300.48|297.92|300.25|297.69|0
1647007060000|2022-03-11 13:57:40|300.59|298.03|300.94|298.38|300.94|298.38|300.59|298.03|0
1647007070000|2022-03-11 13:57:50|301.64|299.08|301.87|299.31|301.87|299.31|301.64|299.08|0
1647007080000|2022-03-11 13:58:00|300.82|298.26|300.94|298.38|300.94|298.38|300.82|298.26|0
1647007090000|2022-03-11 13:58:10|300.71|298.15|300.71|298.15|300.94|298.38|300.48|297.92|0
1647007100000|2022-03-11 13:58:20|300.48|297.92|300.02|297.46|300.48|297.92|300.02|297.46|0
1647007110000|2022-03-11 13:58:30|300.25|297.69|299.56|297|300.48|297.92|299.56|297|0
1647007120000|2022-03-11 13:58:40|299.32|296.76|300.48|297.92|300.48|297.92|299.32|296.76|0
1647007130000|2022-03-11 13:58:50|300.36|297.8|300.25|297.69|300.59|298.03|300.25|297.69|0
1647007140000|2022-03-11 13:59:00|300.02|297.46|299.79|297.23|300.02|297.46|299.79|297.23|0
1647007150000|2022-03-11 13:59:10|299.9|297.34|299.55|296.99|299.9|297.34|299.55|296.99|0
1647007160000|2022-03-11 13:59:20|299.32|296.76|300.02|297.46|300.02|297.46|299.32|296.76|0
1647007170000|2022-03-11 13:59:30|299.79|297.23|299.29|296.73|300.48|297.92|299.29|296.73|0
1647007180000|2022-03-11 13:59:40|299.52|296.96|300.63|298.07|300.63|298.07|299.52|296.96|0
1647007190000|2022-03-11 13:59:50|300.39|297.83|300.16|297.6|300.74|298.18|300.16|297.6|0
1647007200000|2022-03-11 14:00:00|300.39|297.83|300.16|297.6|300.39|297.83|300.16|297.6|0
1647007210000|2022-03-11 14:00:10|299.93|297.37|300.86|298.3|300.86|298.3|299.93|297.37|0
1647007220000|2022-03-11 14:00:20|301.09|298.53|300.97|298.41|301.09|298.53|300.86|298.3|0
1647007230000|2022-03-11 14:00:30|300.86|298.3|299.24|296.68|300.86|298.3|299.24|296.68|0
1647007240000|2022-03-11 14:00:40|299.01|296.45|299.24|296.68|299.24|296.68|298.42|295.86|0
1647007250000|2022-03-11 14:00:50|299.01|296.45|299.93|297.37|299.93|297.37|299.01|296.45|0
1647007260000|2022-03-11 14:01:00|300.62|298.06|299.93|297.37|300.62|298.06|299.93|297.37|0
1647007270000|2022-03-11 14:01:10|300.16|297.6|301.78|299.22|301.78|299.22|300.16|297.6|0
1647007280000|2022-03-11 14:01:20|301.55|298.99|302.24|299.68|302.24|299.68|301.55|298.99|0
1647007290000|2022-03-11 14:01:30|302.48|299.92|302.24|299.68|302.48|299.92|302.01|299.45|0
1647007300000|2022-03-11 14:01:40|302.01|299.45|301.78|299.22|302.01|299.45|301.78|299.22|0
1647007310000|2022-03-11 14:01:50|302.01|299.45|302.94|300.38|302.94|300.38|302.01|299.45|0
1647007320000|2022-03-11 14:02:00|302.48|299.92|302.82|300.26|302.82|300.26|302.48|299.92|0
1647007330000|2022-03-11 14:02:10|302.71|300.15|302.59|300.03|302.71|300.15|302.48|299.92|0
1647007340000|2022-03-11 14:02:20|302.71|300.15|302.94|300.38|302.94|300.38|302.71|300.15|0
1647007350000|2022-03-11 14:02:30|302.71|300.15|302.71|300.15|302.94|300.38|302.71|300.15|0
1647007360000|2022-03-11 14:02:40|302.94|300.38|303.17|300.61|303.17|300.61|302.94|300.38|0
1647007370000|2022-03-11 14:02:50|302.94|300.38|302.94|300.38|302.94|300.38|302.71|300.15|0
1647007380000|2022-03-11 14:03:00|303.17|300.61|302.94|300.38|303.17|300.61|302.94|300.38|0
1647007390000|2022-03-11 14:03:10|303.17|300.61|302.94|300.38|303.17|300.61|302.94|300.38|0
1647007400000|2022-03-11 14:03:20|302.82|300.26|302.94|300.38|303.4|300.84|302.82|300.26|0
1647007410000|2022-03-11 14:03:30|302.71|300.15|302.7|300.14|302.71|300.15|302.47|299.91|0
1647007420000|2022-03-11 14:03:40|302.47|299.91|302.41|299.85|302.64|300.08|302.41|299.85|0
1647007430000|2022-03-11 14:03:50|302.64|300.08|302.64|300.08|302.64|300.08|302.64|300.08|0
1647007440000|2022-03-11 14:04:00|302.41|299.85|302.17|299.61|302.41|299.85|302.17|299.61|0
1647007450000|2022-03-11 14:04:10|301.94|299.38|301.71|299.15|301.94|299.38|301.25|298.69|0
1647007460000|2022-03-11 14:04:20|301.94|299.38|302.17|299.61|302.17|299.61|301.94|299.38|0
1647007470000|2022-03-11 14:04:30|302.05|299.49|301.71|299.15|302.05|299.49|301.71|299.15|0
1647007480000|2022-03-11 14:04:40|301.94|299.38|302.64|300.08|302.64|300.08|301.94|299.38|0
1647007490000|2022-03-11 14:04:50|302.17|299.61|301.48|298.92|302.17|299.61|301.48|298.92|0
1647007500000|2022-03-11 14:05:00|301.02|298.46|300.79|298.23|301.02|298.46|300.79|298.23|0
1647007510000|2022-03-11 14:05:10|301.02|298.46|301.02|298.46|301.13|298.57|301.02|298.46|0
1647007520000|2022-03-11 14:05:20|299.86|297.3|300.09|297.53|300.32|297.76|299.86|297.3|0
1647007530000|2022-03-11 14:05:30|300.32|297.76|299.86|297.3|300.32|297.76|299.86|297.3|0
1647007540000|2022-03-11 14:05:40|299.4|296.84|299.86|297.3|300.09|297.53|299.4|296.84|0
1647007550000|2022-03-11 14:05:50|299.74|297.18|299.63|297.07|299.74|297.18|299.63|297.07|0
1647007560000|2022-03-11 14:06:00|299.74|297.18|299.86|297.3|299.86|297.3|299.63|297.07|0
1647007570000|2022-03-11 14:06:10|299.17|296.61|299.63|297.07|299.63|297.07|299.17|296.61|0
1647007580000|2022-03-11 14:06:20|299.86|297.3|301.25|298.69|301.25|298.69|299.86|297.3|0
1647007590000|2022-03-11 14:06:30|301.01|298.45|301.25|298.69|301.48|298.92|301.01|298.45|0
1647007600000|2022-03-11 14:06:40|301.01|298.45|300.55|297.99|301.01|298.45|300.55|297.99|0
1647007610000|2022-03-11 14:06:50|300.78|298.22|301.01|298.45|301.01|298.45|300.78|298.22|0
1647007620000|2022-03-11 14:07:00|300.78|298.22|300.78|298.22|300.78|298.22|300.78|298.22|0
1647007630000|2022-03-11 14:07:10|300.32|297.76|300.2|297.64|300.32|297.76|300.09|297.53|0
1647007640000|2022-03-11 14:07:20|300.32|297.76|300.66|298.1|300.66|298.1|300.32|297.76|0
1647007650000|2022-03-11 14:07:30|300.55|297.99|301.24|298.68|301.36|298.8|300.55|297.99|0
1647007660000|2022-03-11 14:07:40|301.12|298.56|300.55|297.99|301.24|298.68|300.55|297.99|0
1647007670000|2022-03-11 14:07:50|301.01|298.45|300.66|298.1|301.01|298.45|300.66|298.1|0
1647007680000|2022-03-11 14:08:00|301.01|298.45|299.86|297.3|301.01|298.45|299.74|297.18|0
1647007690000|2022-03-11 14:08:10|299.39|296.83|297.78|295.22|299.39|296.83|297.78|295.22|0
1647007700000|2022-03-11 14:08:20|298.47|295.91|298.01|295.45|298.47|295.91|298.01|295.45|0
1647007710000|2022-03-11 14:08:30|297.78|295.22|297.55|294.99|297.78|295.22|297.55|294.99|0
1647007720000|2022-03-11 14:08:40|297.78|295.22|298.01|295.45|298.24|295.68|297.78|295.22|0
1647007730000|2022-03-11 14:08:50|298.24|295.68|297.78|295.22|298.24|295.68|297.78|295.22|0
1647007740000|2022-03-11 14:09:00|298.01|295.45|297.78|295.22|298.01|295.45|297.55|294.99|0
1647007750000|2022-03-11 14:09:10|297.55|294.99|298.01|295.45|298.24|295.68|297.55|294.99|0
1647007760000|2022-03-11 14:09:20|298.47|295.91|298.7|296.14|298.7|296.14|298.47|295.91|0
1647007770000|2022-03-11 14:09:30|298.24|295.68|297.66|295.1|298.24|295.68|297.66|295.1|0
1647007780000|2022-03-11 14:09:40|297.55|294.99|298.01|295.45|298.01|295.45|297.55|294.99|0
1647007790000|2022-03-11 14:09:50|298.24|295.68|298.35|295.79|298.35|295.79|298.24|295.68|0
1647007800000|2022-03-11 14:10:00|298.47|295.91|298.24|295.68|298.47|295.91|298.01|295.45|0
1647007810000|2022-03-11 14:10:10|298.35|295.79|298.47|295.91|298.47|295.91|298.24|295.68|0
1647007820000|2022-03-11 14:10:20|298.01|295.45|298.47|295.91|298.47|295.91|298.01|295.45|0
1647007830000|2022-03-11 14:10:30|298.7|296.14|298.47|295.91|298.7|296.14|298.47|295.91|0
1647007840000|2022-03-11 14:10:40|298.24|295.68|298.01|295.45|298.7|296.14|298.01|295.45|0
1647007850000|2022-03-11 14:10:50|298.24|295.68|297.77|295.21|298.24|295.68|297.77|295.21|0
1647007860000|2022-03-11 14:11:00|298.35|295.79|298.01|295.45|298.35|295.79|298.01|295.45|0
1647007870000|2022-03-11 14:11:10|298.12|295.56|298.47|295.91|298.47|295.91|298|295.44|0
1647007880000|2022-03-11 14:11:20|298.24|295.68|298.24|295.68|298.24|295.68|298.24|295.68|0
1647007890000|2022-03-11 14:11:30|298.35|295.79|298.47|295.91|298.47|295.91|298.35|295.79|0
1647007900000|2022-03-11 14:11:40|298.7|296.14|298.23|295.67|298.7|296.14|298.23|295.67|0
1647007910000|2022-03-11 14:11:50|298.47|295.91|298.47|295.91|298.47|295.91|298.23|295.67|0
1647007920000|2022-03-11 14:12:00|298.58|296.02|298.47|295.91|298.7|296.14|298.47|295.91|0
1647007930000|2022-03-11 14:12:10|298.7|296.14|298.58|296.02|298.7|296.14|298.58|296.02|0
1647007940000|2022-03-11 14:12:20|298.46|295.9|298.23|295.67|298.46|295.9|298|295.44|0
1647007950000|2022-03-11 14:12:30|298.7|296.14|298.7|296.14|298.7|296.14|298.7|296.14|0
1647007960000|2022-03-11 14:12:40|298.58|296.02|298.23|295.67|298.58|296.02|298.23|295.67|0
1647007970000|2022-03-11 14:12:50|298|295.44|298|295.44|298.23|295.67|298|295.44|0
1647007980000|2022-03-11 14:13:00|297.54|294.98|297.31|294.75|297.77|295.21|297.31|294.75|0
1647007990000|2022-03-11 14:13:10|297.08|294.52|297.08|294.52|297.08|294.52|297.08|294.52|0
1647008000000|2022-03-11 14:13:20|296.85|294.29|296.85|294.29|297.31|294.75|296.85|294.29|0
1647008010000|2022-03-11 14:13:30|296.73|294.17|295.81|293.25|296.73|294.17|295.81|293.25|0
1647008020000|2022-03-11 14:13:40|296.04|293.48|295.58|293.02|296.04|293.48|295.47|292.91|0
1647008030000|2022-03-11 14:13:50|295.93|293.37|295.93|293.37|295.93|293.37|295.7|293.14|0
1647008040000|2022-03-11 14:14:00|296.16|293.6|296.62|294.06|296.62|294.06|296.16|293.6|0
1647008050000|2022-03-11 14:14:10|296.39|293.83|296.39|293.83|296.5|293.94|296.39|293.83|0
1647008060000|2022-03-11 14:14:20|296.85|294.29|296.62|294.06|296.85|294.29|296.62|294.06|0
1647008070000|2022-03-11 14:14:30|296.73|294.17|296.85|294.29|296.85|294.29|296.62|294.06|0
1647008080000|2022-03-11 14:14:40|296.62|294.06|296.85|294.29|297.08|294.52|296.62|294.06|0
1647008090000|2022-03-11 14:14:50|296.73|294.17|296.85|294.29|297.08|294.52|296.62|294.06|0
1647008100000|2022-03-11 14:15:00|297.08|294.52|297.19|294.63|297.19|294.63|296.85|294.29|0
1647008110000|2022-03-11 14:15:10|297.08|294.52|297.31|294.75|297.31|294.75|297.08|294.52|0
1647008120000|2022-03-11 14:15:20|297.54|294.98|298.46|295.9|298.46|295.9|297.54|294.98|0
1647008130000|2022-03-11 14:15:30|298.23|295.67|298.34|295.78|298.34|295.78|298.23|295.67|0
1647008140000|2022-03-11 14:15:40|298.23|295.67|298.46|295.9|298.46|295.9|298.23|295.67|0
1647008150000|2022-03-11 14:15:50|298.69|296.13|298.69|296.13|298.69|296.13|298.69|296.13|0
1647008160000|2022-03-11 14:16:00|298.92|296.36|299.15|296.59|299.15|296.59|298.92|296.36|0
1647008170000|2022-03-11 14:16:10|298.92|296.36|298|295.44|298.92|296.36|298|295.44|0
1647008180000|2022-03-11 14:16:20|297.77|295.21|298|295.44|298|295.44|297.77|295.21|0
1647008190000|2022-03-11 14:16:30|297.3|294.74|296.84|294.28|297.3|294.74|296.84|294.28|0
1647008200000|2022-03-11 14:16:40|297.3|294.74|297.54|294.98|297.77|295.21|297.3|294.74|0
1647008210000|2022-03-11 14:16:50|297.65|295.09|297.65|295.09|297.77|295.21|297.65|295.09|0
1647008220000|2022-03-11 14:17:00|297.53|294.97|298|295.44|298|295.44|297.53|294.97|0
1647008230000|2022-03-11 14:17:10|297.53|294.97|297.3|294.74|297.77|295.21|297.3|294.74|0
1647008240000|2022-03-11 14:17:20|297.64|295.08|298.11|295.55|298.11|295.55|297.53|294.97|0
1647008250000|2022-03-11 14:17:30|298.23|295.67|298.23|295.67|298.23|295.67|298.23|295.67|0
1647008260000|2022-03-11 14:17:40|298|295.44|297.76|295.2|298|295.44|297.76|295.2|0
1647008270000|2022-03-11 14:17:50|297.99|295.43|297.99|295.43|297.99|295.43|297.99|295.43|0
1647008280000|2022-03-11 14:18:00|298.23|295.67|298.23|295.67|298.23|295.67|297.99|295.43|0
1647008290000|2022-03-11 14:18:10|298.22|295.66|298.22|295.66|298.46|295.9|298.22|295.66|0
1647008300000|2022-03-11 14:18:20|298.46|295.9|298.46|295.9|298.46|295.9|298.46|295.9|0
1647008310000|2022-03-11 14:18:30|298.69|296.13|298.46|295.9|298.69|296.13|298.46|295.9|0
1647008320000|2022-03-11 14:18:40|298.69|296.13|298.69|296.13|298.69|296.13|298.69|296.13|0
1647008330000|2022-03-11 14:18:50|298.45|295.89|298.69|296.13|298.69|296.13|298.45|295.89|0
1647008340000|2022-03-11 14:19:00|298.57|296.01|298.69|296.13|298.69|296.13|298.45|295.89|0
1647008350000|2022-03-11 14:19:10|299.15|296.59|299.38|296.82|299.38|296.82|299.15|296.59|0
1647008360000|2022-03-11 14:19:20|299.61|297.05|299.61|297.05|299.61|297.05|299.61|297.05|0
1647008380000|2022-03-11 14:19:40|299.15|296.59|299.03|296.47|299.15|296.59|299.03|296.47|0
1647008390000|2022-03-11 14:19:50|298.68|296.12|298.68|296.12|298.68|296.12|298.45|295.89|0
1647008400000|2022-03-11 14:20:00|299.15|296.59|298.45|295.89|299.15|296.59|298.45|295.89|0
1647008410000|2022-03-11 14:20:10|298.56|296|299.26|296.7|299.26|296.7|298.56|296|0
1647008420000|2022-03-11 14:20:20|299.38|296.82|300.3|297.74|300.3|297.74|299.38|296.82|0
1647008430000|2022-03-11 14:20:30|300.53|297.97|300.3|297.74|300.53|297.97|300.3|297.74|0
1647008440000|2022-03-11 14:20:40|300.76|298.2|300.76|298.2|300.76|298.2|300.07|297.51|0
1647008450000|2022-03-11 14:20:50|299.14|296.58|298.91|296.35|299.14|296.58|298.79|296.23|0
1647008460000|2022-03-11 14:21:00|298.68|296.12|299.14|296.58|299.37|296.81|298.68|296.12|0
1647008470000|2022-03-11 14:21:10|299.37|296.81|299.61|297.05|299.61|297.05|299.37|296.81|0
1647008480000|2022-03-11 14:21:20|299.37|296.81|298.68|296.12|299.37|296.81|298.68|296.12|0
1647008490000|2022-03-11 14:21:30|298.91|296.35|298.68|296.12|298.91|296.35|298.68|296.12|0
1647008500000|2022-03-11 14:21:40|298.91|296.35|299.14|296.58|299.14|296.58|298.68|296.12|0
1647008510000|2022-03-11 14:21:50|299.6|297.04|297.53|294.97|299.6|297.04|297.53|294.97|0
1647008520000|2022-03-11 14:22:00|296.6|294.04|296.6|294.04|296.6|294.04|295.68|293.12|0
1647008530000|2022-03-11 14:22:10|296.84|294.28|296.72|294.16|296.95|294.39|296.6|294.04|0
1647008540000|2022-03-11 14:22:20|296.83|294.27|296.83|294.27|296.95|294.39|296.83|294.27|0
1647008550000|2022-03-11 14:22:30|297.07|294.51|298.22|295.66|298.45|295.89|297.07|294.51|0
1647008560000|2022-03-11 14:22:40|298.33|295.77|298.68|296.12|298.68|296.12|298.33|295.77|0
1647008570000|2022-03-11 14:22:50|298.45|295.89|298.68|296.12|298.79|296.23|298.45|295.89|0
1647008580000|2022-03-11 14:23:00|298.79|296.23|299.14|296.58|299.14|296.58|298.79|296.23|0
1647008590000|2022-03-11 14:23:10|299.25|296.69|298.91|296.35|299.37|296.81|298.91|296.35|0
1647008600000|2022-03-11 14:23:20|299.02|296.46|299.37|296.81|299.37|296.81|299.02|296.46|0
1647008610000|2022-03-11 14:23:30|299.14|296.58|299.14|296.58|299.14|296.58|299.14|296.58|0
1647008620000|2022-03-11 14:23:40|298.91|296.35|298.91|296.35|298.91|296.35|298.91|296.35|0
1647008630000|2022-03-11 14:23:50|298.79|296.23|300.06|297.5|300.06|297.5|298.79|296.23|0
1647008640000|2022-03-11 14:24:00|299.83|297.27|299.37|296.81|299.83|297.27|299.37|296.81|0
1647008650000|2022-03-11 14:24:10|299.25|296.69|299.6|297.04|299.6|297.04|299.14|296.58|0
1647008660000|2022-03-11 14:24:20|299.37|296.81|299.83|297.27|299.83|297.27|299.37|296.81|0
1647008670000|2022-03-11 14:24:30|300.17|297.61|300.52|297.96|300.52|297.96|300.06|297.5|0
1647008680000|2022-03-11 14:24:40|300.29|297.73|298.68|296.12|300.52|297.96|298.68|296.12|0
1647008690000|2022-03-11 14:24:50|298.21|295.65|298.68|296.12|298.68|296.12|298.21|295.65|0
1647008700000|2022-03-11 14:25:00|298.21|295.65|297.98|295.42|298.21|295.65|297.86|295.3|0
1647008710000|2022-03-11 14:25:10|297.29|294.73|297.4|294.84|297.4|294.84|297.29|294.73|0
1647008720000|2022-03-11 14:25:20|297.29|294.73|297.29|294.73|297.75|295.19|297.29|294.73|0
1647008730000|2022-03-11 14:25:30|297.75|295.19|297.29|294.73|297.86|295.3|297.29|294.73|0
1647008740000|2022-03-11 14:25:40|297.17|294.61|297.29|294.73|297.29|294.73|297.17|294.61|0
1647008750000|2022-03-11 14:25:50|297.17|294.61|297.17|294.61|297.29|294.73|297.17|294.61|0
1647008760000|2022-03-11 14:26:00|297.29|294.73|297.06|294.5|297.29|294.73|297.06|294.5|0
1647008770000|2022-03-11 14:26:10|297.29|294.73|297.29|294.73|297.29|294.73|297.29|294.73|0
1647008780000|2022-03-11 14:26:20|297.63|295.07|298.21|295.65|298.32|295.76|297.4|294.84|0
1647008790000|2022-03-11 14:26:30|298.44|295.88|298.44|295.88|298.44|295.88|298.44|295.88|0
1647008800000|2022-03-11 14:26:40|297.86|295.3|297.06|294.5|297.86|295.3|297.06|294.5|0
1647008810000|2022-03-11 14:26:50|297.17|294.61|297.06|294.5|297.17|294.61|297.06|294.5|0
1647008820000|2022-03-11 14:27:00|296.83|294.27|296.37|293.81|296.83|294.27|296.37|293.81|0
1647008830000|2022-03-11 14:27:10|296.83|294.27|297.29|294.73|297.29|294.73|296.83|294.27|0
1647008840000|2022-03-11 14:27:20|297.06|294.5|297.29|294.73|297.29|294.73|296.94|294.38|0
1647008850000|2022-03-11 14:27:30|297.06|294.5|296.6|294.04|297.06|294.5|296.37|293.81|0
1647008860000|2022-03-11 14:27:40|297.17|294.61|296.37|293.81|297.17|294.61|296.37|293.81|0
1647008870000|2022-03-11 14:27:50|296.13|293.57|295.67|293.11|296.13|293.57|295.67|293.11|0
1647008880000|2022-03-11 14:28:00|295.21|292.65|296.36|293.8|296.36|293.8|295.21|292.65|0
1647008890000|2022-03-11 14:28:10|296.6|294.04|296.83|294.27|296.83|294.27|296.13|293.57|0
1647008900000|2022-03-11 14:28:20|295.9|293.34|295.55|292.99|295.9|293.34|295.55|292.99|0
1647008910000|2022-03-11 14:28:30|295.44|292.88|295.32|292.76|295.9|293.34|295.21|292.65|0
1647008920000|2022-03-11 14:28:40|295.21|292.65|295.44|292.88|295.44|292.88|295.09|292.53|0
1647008930000|2022-03-11 14:28:50|295.9|293.34|296.59|294.03|296.59|294.03|295.9|293.34|0
1647008940000|2022-03-11 14:29:00|296.36|293.8|295.21|292.65|296.36|293.8|295.21|292.65|0
1647008950000|2022-03-11 14:29:10|294.98|292.42|294.75|292.19|294.98|292.42|294.75|292.19|0
1647008960000|2022-03-11 14:29:20|294.98|292.42|294.75|292.19|295.09|292.53|294.75|292.19|0
1647008970000|2022-03-11 14:29:30|294.86|292.3|294.52|291.96|294.86|292.3|294.52|291.96|0
1647008980000|2022-03-11 14:29:40|294.75|292.19|294.75|292.19|294.75|292.19|294.63|292.07|0
1647008990000|2022-03-11 14:29:50|294.29|291.73|293.71|291.15|294.29|291.73|293.71|291.15|0
1647009000000|2022-03-11 14:30:00|294.52|291.96|293.94|291.38|294.52|291.96|293.6|291.04|0
1647009010000|2022-03-11 14:30:10|293.83|291.27|294.52|291.96|294.52|291.96|293.83|291.27|0
1647009020000|2022-03-11 14:30:20|295.21|292.65|294.4|291.84|295.21|292.65|294.4|291.84|0
1647009030000|2022-03-11 14:30:30|294.06|291.5|296.13|293.57|296.13|293.57|294.06|291.5|0
1647009040000|2022-03-11 14:30:40|295.67|293.11|295.32|292.76|297.05|294.49|295.32|292.76|0
1647009050000|2022-03-11 14:30:50|295.9|293.34|296.82|294.26|297.28|294.72|295.9|293.34|0
1647009060000|2022-03-11 14:31:00|297.51|294.95|297.97|295.41|298.44|295.88|297.51|294.95|0
1647009070000|2022-03-11 14:31:10|298.21|295.65|298.44|295.88|298.44|295.88|297.97|295.41|0
1647009080000|2022-03-11 14:31:20|298.2|295.64|298.67|296.11|298.67|296.11|298.2|295.64|0
1647009090000|2022-03-11 14:31:30|298.9|296.34|298.2|295.64|298.9|296.34|298.2|295.64|0
1647009100000|2022-03-11 14:31:40|299.13|296.57|297.28|294.72|299.13|296.57|297.28|294.72|0
1647009110000|2022-03-11 14:31:50|296.93|294.37|296.93|294.37|296.93|294.37|296.36|293.8|0
1647009120000|2022-03-11 14:32:00|296.59|294.03|297.05|294.49|297.05|294.49|296.59|294.03|0
1647009130000|2022-03-11 14:32:10|296.82|294.26|297.28|294.72|297.39|294.83|296.82|294.26|0
1647009140000|2022-03-11 14:32:20|297.74|295.18|297.74|295.18|297.74|295.18|297.51|294.95|0
1647009150000|2022-03-11 14:32:30|297.51|294.95|296.82|294.26|297.74|295.18|296.82|294.26|0
1647009160000|2022-03-11 14:32:40|296.36|293.8|295.67|293.11|296.82|294.26|295.67|293.11|0
1647009170000|2022-03-11 14:32:50|295.32|292.76|294.98|292.42|295.32|292.76|294.98|292.42|0
1647009180000|2022-03-11 14:33:00|295.67|293.11|295.44|292.88|295.9|293.34|295.44|292.88|0
1647009190000|2022-03-11 14:33:10|294.63|292.07|294.4|291.84|294.63|292.07|294.28|291.72|0
1647009200000|2022-03-11 14:33:20|294.28|291.72|294.05|291.49|294.28|291.72|293.82|291.26|0
1647009210000|2022-03-11 14:33:30|294.97|292.41|292.45|289.89|294.97|292.41|292.45|289.89|0
1647009220000|2022-03-11 14:33:40|294.05|291.49|294.28|291.72|294.28|291.72|293.7|291.14|0
1647009230000|2022-03-11 14:33:50|294.74|292.18|295.66|293.1|295.66|293.1|294.51|291.95|0
1647009240000|2022-03-11 14:34:00|295.89|293.33|296.82|294.26|296.82|294.26|295.89|293.33|0
1647009250000|2022-03-11 14:34:10|296.59|294.03|297.05|294.49|297.05|294.49|296.36|293.8|0
1647009260000|2022-03-11 14:34:20|295.89|293.33|295.66|293.1|295.89|293.33|294.74|292.18|0
1647009270000|2022-03-11 14:34:30|296.12|293.56|296.12|293.56|296.35|293.79|296.12|293.56|0
1647009280000|2022-03-11 14:34:40|295.43|292.87|294.74|292.18|295.89|293.33|294.74|292.18|0
1647009290000|2022-03-11 14:34:50|293.82|291.26|294.74|292.18|295.2|292.64|293.82|291.26|0
1647009300000|2022-03-11 14:35:00|295.2|292.64|293.59|291.03|295.2|292.64|293.59|291.03|0
1647009310000|2022-03-11 14:35:10|293.93|291.37|295.08|292.52|295.08|292.52|293.93|291.37|0
1647009320000|2022-03-11 14:35:20|294.39|291.83|294.74|292.18|294.97|292.41|293.82|291.26|0
1647009330000|2022-03-11 14:35:30|295.89|293.33|297.97|295.41|297.97|295.41|295.89|293.33|0
1647009340000|2022-03-11 14:35:40|297.28|294.72|296.81|294.25|297.28|294.72|296.81|294.25|0
1647009350000|2022-03-11 14:35:50|297.04|294.48|297.27|294.71|297.51|294.95|297.04|294.48|0
1647009360000|2022-03-11 14:36:00|296.12|293.56|295.66|293.1|296.35|293.79|295.66|293.1|0
1647009370000|2022-03-11 14:36:10|295.2|292.64|295.43|292.87|295.43|292.87|295.2|292.64|0
1647009380000|2022-03-11 14:36:20|295.89|293.33|295.43|292.87|295.89|293.33|295.43|292.87|0
1647009390000|2022-03-11 14:36:30|295.66|293.1|296.35|293.79|296.81|294.25|295.66|293.1|0
1647009400000|2022-03-11 14:36:40|295.66|293.1|296.12|293.56|296.12|293.56|295.43|292.87|0
1647009410000|2022-03-11 14:36:50|295.89|293.33|296.46|293.9|296.46|293.9|295.89|293.33|0
1647009420000|2022-03-11 14:37:00|297.5|294.94|296.35|293.79|297.5|294.94|296.35|293.79|0
1647009430000|2022-03-11 14:37:10|296.23|293.67|296.35|293.79|296.35|293.79|296.12|293.56|0
1647009440000|2022-03-11 14:37:20|297.5|294.94|297.73|295.17|297.73|295.17|297.5|294.94|0
1647009450000|2022-03-11 14:37:30|297.96|295.4|297.5|294.94|297.96|295.4|297.5|294.94|0
1647009460000|2022-03-11 14:37:40|297.73|295.17|298.31|295.75|298.31|295.75|297.73|295.17|0
1647009470000|2022-03-11 14:37:50|298.43|295.87|298.43|295.87|298.43|295.87|298.19|295.63|0
1647009480000|2022-03-11 14:38:00|298.19|295.63|298.19|295.63|298.43|295.87|298.19|295.63|0
1647009490000|2022-03-11 14:38:10|298.07|295.51|297.27|294.71|298.07|295.51|296.81|294.25|0
1647009500000|2022-03-11 14:38:20|296.81|294.25|296.58|294.02|297.04|294.48|296.58|294.02|0
1647009510000|2022-03-11 14:38:30|295.89|293.33|295.43|292.87|296|293.44|295.43|292.87|0
1647009520000|2022-03-11 14:38:40|294.97|292.41|294.51|291.95|294.97|292.41|294.51|291.95|0
1647009530000|2022-03-11 14:38:50|294.05|291.49|291.52|288.96|294.05|291.49|291.52|288.96|0
1647009540000|2022-03-11 14:39:00|291.75|289.19|291.4|288.84|292.09|289.53|291.17|288.61|0
1647009550000|2022-03-11 14:39:10|291.75|289.19|292.78|290.22|292.78|290.22|291.29|288.73|0
1647009560000|2022-03-11 14:39:20|293.13|290.57|292.44|289.88|293.13|290.57|292.44|289.88|0
1647009570000|2022-03-11 14:39:30|292.9|290.34|291.06|288.5|293.12|290.56|291.06|288.5|0
1647009580000|2022-03-11 14:39:40|291.52|288.96|290.83|288.27|291.52|288.96|290.83|288.27|0
1647009590000|2022-03-11 14:39:50|290.37|287.81|289.22|286.66|290.37|287.81|288.77|286.21|0
1647009600000|2022-03-11 14:40:00|289.56|287|284.42|281.86|289.56|287|284.42|281.86|0
1647009610000|2022-03-11 14:40:10|284.19|281.63|285.11|282.55|285.56|283|284.19|281.63|0
1647009620000|2022-03-11 14:40:20|284.65|282.09|287.21|284.65|287.21|284.65|284.65|282.09|0
1647009630000|2022-03-11 14:40:30|287.12|284.56|285.85|283.29|287.12|284.56|285.29|282.73|0
1647009640000|2022-03-11 14:40:40|286.75|284.19|287.55|284.99|288.12|285.56|286.75|284.19|0
1647009650000|2022-03-11 14:40:50|287.67|285.11|286.52|283.96|287.67|285.11|286.52|283.96|0
1647009660000|2022-03-11 14:41:00|286.75|284.19|287.21|284.65|287.21|284.65|286.52|283.96|0
1647009670000|2022-03-11 14:41:10|286.52|283.96|285.84|283.28|286.75|284.19|285.84|283.28|0
1647009680000|2022-03-11 14:41:20|286.52|283.96|285.61|283.05|286.52|283.96|285.61|283.05|0
1647009690000|2022-03-11 14:41:30|286.4|283.84|286.52|283.96|286.52|283.96|285.72|283.16|0
1647009700000|2022-03-11 14:41:40|286.06|283.5|287.89|285.33|287.89|285.33|286.06|283.5|0
1647009710000|2022-03-11 14:41:50|288.35|285.79|287.89|285.33|288.35|285.79|287.89|285.33|0
1647009720000|2022-03-11 14:42:00|288.35|285.79|288.35|285.79|288.58|286.02|287.89|285.33|0
1647009730000|2022-03-11 14:42:10|288.58|286.02|288.35|285.79|288.58|286.02|287.89|285.33|0
1647009740000|2022-03-11 14:42:20|289.49|286.93|289.37|286.81|289.49|286.93|289.26|286.7|0
1647009750000|2022-03-11 14:42:30|289.49|286.93|290.41|287.85|290.41|287.85|289.37|286.81|0
1647009760000|2022-03-11 14:42:40|290.18|287.62|291.56|289|291.56|289|290.18|287.62|0
1647009770000|2022-03-11 14:42:50|291.33|288.77|292.24|289.68|292.24|289.68|291.33|288.77|0
1647009780000|2022-03-11 14:43:00|291.56|289|291.33|288.77|291.56|289|291.33|288.77|0
1647009790000|2022-03-11 14:43:10|291.56|289|291.67|289.11|292.01|289.45|291.56|289|0
1647009800000|2022-03-11 14:43:20|292.01|289.45|291.33|288.77|292.24|289.68|291.33|288.77|0
1647009810000|2022-03-11 14:43:30|291.54|289.46|291.3|289.7|291.76|290.16|291.3|289.46|0
1647009820000|2022-03-11 14:43:40|291.08|289.48|291.19|289.59|291.99|290.39|291.08|289.48|0
1647009830000|2022-03-11 14:43:50|291.3|289.7|291.53|289.93|291.53|289.93|291.07|289.47|0
1647009840000|2022-03-11 14:44:00|291.76|290.16|292.68|291.08|292.91|291.31|291.76|290.16|0
1647009850000|2022-03-11 14:44:10|292.45|290.85|291.07|289.47|292.45|290.85|291.07|289.47|0
1647009860000|2022-03-11 14:44:20|289.93|288.33|289.7|288.1|289.93|288.33|289.7|288.1|0
1647009870000|2022-03-11 14:44:30|291.07|289.47|290.61|289.01|291.3|289.7|290.61|289.01|0
1647009880000|2022-03-11 14:44:40|290.39|288.79|290.61|289.01|290.84|289.24|290.39|288.79|0
1647009890000|2022-03-11 14:44:50|290.72|289.12|290.38|288.78|290.72|289.12|290.16|288.56|0
1647009900000|2022-03-11 14:45:00|290.27|288.67|291.3|289.7|292.33|290.73|290.27|288.67|0
1647009910000|2022-03-11 14:45:10|291.87|290.27|292.91|291.31|292.91|291.31|291.87|290.27|0
1647009920000|2022-03-11 14:45:20|292.56|290.96|291.76|290.16|292.68|291.08|291.76|290.16|0
1647009930000|2022-03-11 14:45:30|292.22|290.62|292.22|290.62|292.22|290.62|291.76|290.16|0
1647009940000|2022-03-11 14:45:40|291.76|290.16|292.68|291.08|292.68|291.08|291.76|290.16|0
1647009950000|2022-03-11 14:45:50|291.53|289.93|291.53|289.93|291.53|289.93|291.53|289.93|0
1647009960000|2022-03-11 14:46:00|291.07|289.47|292.22|290.62|292.22|290.62|291.07|289.47|0
1647009970000|2022-03-11 14:46:10|293.14|291.54|293.37|291.77|293.37|291.77|293.14|291.54|0
1647009980000|2022-03-11 14:46:20|293.6|292|294.17|292.57|294.17|292.57|293.37|291.77|0
1647009990000|2022-03-11 14:46:30|294.29|292.69|294.52|292.92|294.98|293.38|294.06|292.46|0
1647010000000|2022-03-11 14:46:40|295.44|293.84|295.67|294.07|296.01|294.41|295.44|293.84|0
1647010010000|2022-03-11 14:46:50|296.13|294.53|295.67|294.07|296.13|294.53|295.67|294.07|0
1647010020000|2022-03-11 14:47:00|294.52|292.92|294.06|292.46|294.75|293.15|294.06|292.46|0
1647010030000|2022-03-11 14:47:10|294.98|293.38|292.68|291.08|294.98|293.38|292.68|291.08|0
1647010040000|2022-03-11 14:47:20|292.91|291.31|292.22|290.62|293.02|291.42|292.22|290.62|0
1647010050000|2022-03-11 14:47:30|293.14|291.54|293.48|291.88|293.48|291.88|292.68|291.08|0
1647010060000|2022-03-11 14:47:40|293.14|291.54|292.91|291.31|293.37|291.77|292.91|291.31|0
1647010070000|2022-03-11 14:47:50|293.14|291.54|292.91|291.31|293.14|291.54|292.91|291.31|0
1647010080000|2022-03-11 14:48:00|292.45|290.85|291.53|289.93|292.45|290.85|291.53|289.93|0
1647010090000|2022-03-11 14:48:10|291.41|289.81|291.99|290.39|291.99|290.39|291.07|289.47|0
1647010100000|2022-03-11 14:48:20|292.45|290.85|291.53|289.93|292.45|290.85|291.53|289.93|0
1647010110000|2022-03-11 14:48:30|291.07|289.47|291.76|290.16|291.99|290.39|291.07|289.47|0
1647010120000|2022-03-11 14:48:40|291.99|290.39|293.59|291.99|293.59|291.99|291.99|290.39|0
1647010130000|2022-03-11 14:48:50|293.36|291.76|292.9|291.3|293.36|291.76|292.9|291.3|0
1647010140000|2022-03-11 14:49:00|293.24|291.64|292.44|290.84|293.7|292.1|292.44|290.84|0
1647010150000|2022-03-11 14:49:10|292.32|290.72|292.21|290.61|292.9|291.3|292.21|290.61|0
1647010160000|2022-03-11 14:49:20|292.44|290.84|292.55|290.95|292.9|291.3|292.44|290.84|0
1647010170000|2022-03-11 14:49:30|292.67|291.07|292.21|290.61|292.67|291.07|292.21|290.61|0
1647010180000|2022-03-11 14:49:40|293.13|291.53|293.36|291.76|293.59|291.99|293.13|291.53|0
1647010190000|2022-03-11 14:49:50|292.78|291.18|293.13|291.53|293.13|291.53|292.44|290.84|0
1647010200000|2022-03-11 14:50:00|291.52|289.92|291.75|290.15|291.75|290.15|291.52|289.92|0
1647010210000|2022-03-11 14:50:10|292.32|290.72|291.52|289.92|292.32|290.72|291.52|289.92|0
1647010220000|2022-03-11 14:50:20|294.28|292.68|295.08|293.48|295.08|293.48|294.28|292.68|0
1647010230000|2022-03-11 14:50:30|295.43|293.83|296.12|294.52|296.12|294.52|295.43|293.83|0
1647010240000|2022-03-11 14:50:40|295.43|293.83|296|294.4|296|294.4|295.43|293.83|0
1647010250000|2022-03-11 14:50:50|296.12|294.52|295.43|293.83|296.35|294.75|295.43|293.83|0
1647010260000|2022-03-11 14:51:00|295.2|293.6|295.89|294.29|296.12|294.52|295.2|293.6|0
1647010270000|2022-03-11 14:51:10|295.66|294.06|294.51|292.91|295.66|294.06|294.28|292.68|0
1647010280000|2022-03-11 14:51:20|294.28|292.68|293.59|291.99|294.28|292.68|293.47|291.87|0
1647010290000|2022-03-11 14:51:30|293.36|291.76|293.36|291.76|293.36|291.76|293.24|291.64|0
1647010300000|2022-03-11 14:51:40|292.9|291.3|293.7|292.1|293.7|292.1|292.9|291.3|0
1647010310000|2022-03-11 14:51:50|293.36|291.76|293.13|291.53|293.59|291.99|293.13|291.53|0
1647010320000|2022-03-11 14:52:00|292.9|291.3|291.75|290.15|292.9|291.3|291.75|290.15|0
1647010330000|2022-03-11 14:52:10|291.98|290.38|291.29|289.69|291.98|290.38|291.29|289.69|0
1647010340000|2022-03-11 14:52:20|291.63|290.03|291.52|289.92|291.63|290.03|291.4|289.8|0
1647010350000|2022-03-11 14:52:30|291.75|290.15|292.21|290.61|292.32|290.72|291.75|290.15|0
1647010360000|2022-03-11 14:52:40|291.75|290.15|291.29|289.69|291.75|290.15|290.83|289.23|0
1647010370000|2022-03-11 14:52:50|291.75|290.15|291.29|289.69|292.21|290.61|291.29|289.69|0
1647010380000|2022-03-11 14:53:00|291.06|289.46|291.29|289.69|291.52|289.92|291.06|289.46|0
1647010390000|2022-03-11 14:53:10|291.06|289.46|291.06|289.46|291.29|289.69|290.83|289.23|0
1647010400000|2022-03-11 14:53:20|290.83|289.23|290.83|289.23|290.83|289.23|290.37|288.77|0
1647010410000|2022-03-11 14:53:30|290.6|289|290.6|289|290.6|289|290.14|288.54|0
1647010420000|2022-03-11 14:53:40|290.37|288.77|290.14|288.54|290.6|289|289.91|288.31|0
1647010430000|2022-03-11 14:53:50|289.79|288.19|289.22|287.62|289.91|288.31|289.22|287.62|0
1647010440000|2022-03-11 14:54:00|287.73|286.13|286.71|285.11|287.73|286.13|286.71|285.11|0
1647010450000|2022-03-11 14:54:10|287.16|285.56|286.48|284.88|287.16|285.56|286.48|284.88|0
1647010460000|2022-03-11 14:54:20|286.36|284.76|285.79|284.19|286.36|284.76|285.56|283.96|0
1647010470000|2022-03-11 14:54:30|285.56|283.96|286.25|284.65|286.25|284.65|284.88|283.28|0
1647010480000|2022-03-11 14:54:40|286.7|285.1|286.13|284.53|286.7|285.1|286.13|284.53|0
1647010490000|2022-03-11 14:54:50|286.48|284.88|285.33|283.73|287.16|285.56|285.33|283.73|0
1647010500000|2022-03-11 14:55:00|285.1|283.5|284.19|282.59|286.13|284.53|284.19|282.59|0
1647010510000|2022-03-11 14:55:10|284.65|283.05|283.28|281.68|284.65|283.05|283.28|281.68|0
1647010520000|2022-03-11 14:55:20|282.93|281.33|282.02|280.42|282.93|281.33|281.68|280.08|0
1647010530000|2022-03-11 14:55:30|282.37|280.77|281.91|280.31|282.59|280.99|281.91|280.31|0
1647010540000|2022-03-11 14:55:40|281.68|280.08|282.14|280.54|282.37|280.77|281.68|280.08|0
1647010550000|2022-03-11 14:55:50|282.48|280.88|282.14|280.54|282.59|280.99|282.14|280.54|0
1647010560000|2022-03-11 14:56:00|281.56|279.96|281.11|279.51|281.91|280.31|281.11|279.51|0
1647010570000|2022-03-11 14:56:10|280.09|278.49|279.29|277.69|280.55|278.95|279.29|277.69|0
1647010580000|2022-03-11 14:56:20|279.41|277.81|280.32|278.72|280.32|278.72|279.18|277.58|0
1647010590000|2022-03-11 14:56:30|280.2|278.6|280.2|278.6|280.2|278.6|279.86|278.26|0
1647010600000|2022-03-11 14:56:40|280.43|278.83|280.54|278.94|280.54|278.94|279.63|278.03|0
1647010610000|2022-03-11 14:56:50|280.77|279.17|281.11|279.51|281.11|279.51|280.77|279.17|0
1647010620000|2022-03-11 14:57:00|280.77|279.17|281.23|279.63|281.23|279.63|280.54|278.94|0
1647010630000|2022-03-11 14:57:10|280.77|279.17|279.63|278.03|280.77|279.17|279.41|277.81|0
1647010640000|2022-03-11 14:57:20|279.41|277.81|280.09|278.49|280.09|278.49|279.41|277.81|0
1647010650000|2022-03-11 14:57:30|280.54|278.94|280.54|278.94|280.54|278.94|280.54|278.94|0
1647010660000|2022-03-11 14:57:40|280.32|278.72|280.77|279.17|280.77|279.17|279.86|278.26|0
1647010670000|2022-03-11 14:57:50|280.54|278.94|281.45|279.85|281.45|279.85|280.54|278.94|0
1647010680000|2022-03-11 14:58:00|282.36|280.76|282.7|281.1|282.7|281.1|282.36|280.76|0
1647010690000|2022-03-11 14:58:10|282.82|281.22|283.73|282.13|283.84|282.24|282.82|281.22|0
1647010700000|2022-03-11 14:58:20|283.5|281.9|283.38|281.78|283.61|282.01|283.38|281.78|0
1647010710000|2022-03-11 14:58:30|283.27|281.67|283.05|281.45|283.38|281.78|283.05|281.45|0
1647010720000|2022-03-11 14:58:40|283.27|281.67|282.36|280.76|283.27|281.67|282.36|280.76|0
1647010730000|2022-03-11 14:58:50|282.24|280.64|282.36|280.76|282.36|280.76|281.68|280.08|0
1647010740000|2022-03-11 14:59:00|282.13|280.53|282.59|280.99|282.59|280.99|282.13|280.53|0
1647010750000|2022-03-11 14:59:10|283.27|281.67|283.04|281.44|283.38|281.78|283.04|281.44|0
1647010760000|2022-03-11 14:59:20|283.27|281.67|283.27|281.67|283.61|282.01|282.93|281.33|0
1647010770000|2022-03-11 14:59:30|283.5|281.9|283.5|281.9|283.5|281.9|283.15|281.55|0
1647010780000|2022-03-11 14:59:40|284.41|282.81|284.18|282.58|284.41|282.81|283.96|282.36|0
1647010790000|2022-03-11 14:59:50|283.38|281.78|283.84|282.24|283.84|282.24|283.04|281.44|0
1647010800000|2022-03-11 15:00:00|280.65|279.05|283.04|281.44|283.04|281.44|280.65|279.05|0
1647010810000|2022-03-11 15:00:10|282.36|280.76|280.19|278.59|282.36|280.76|280.19|278.59|0
1647010820000|2022-03-11 15:00:20|279.28|277.68|277.81|276.21|279.28|277.68|277.81|276.21|0
1647010830000|2022-03-11 15:00:30|278.27|276.67|277.13|275.53|278.27|276.67|277.13|275.53|0
1647010840000|2022-03-11 15:00:40|276.45|274.85|276.9|275.3|276.9|275.3|276.11|274.51|0
1647010850000|2022-03-11 15:00:50|275.88|274.28|272.83|271.23|275.88|274.28|272.83|271.23|0
1647010860000|2022-03-11 15:01:00|271.7|270.1|272.61|271.01|272.61|271.01|271.7|270.1|0
1647010870000|2022-03-11 15:01:10|271.93|270.33|271.25|269.65|272.04|270.44|271.25|269.65|0
1647010880000|2022-03-11 15:01:20|271.03|269.43|271.7|270.1|271.7|270.1|271.03|269.43|0
1647010890000|2022-03-11 15:01:30|272.83|271.23|273.96|272.36|273.96|272.36|272.83|271.23|0
1647010900000|2022-03-11 15:01:40|274.19|272.59|274.64|273.04|274.87|273.27|273.74|272.14|0
1647010910000|2022-03-11 15:01:50|274.19|272.59|273.51|271.91|274.19|272.59|273.51|271.91|0
1647010920000|2022-03-11 15:02:00|273.06|271.46|273.17|271.57|273.73|272.13|273.06|271.46|0
1647010930000|2022-03-11 15:02:10|273.28|271.68|273.06|271.46|273.28|271.68|272.83|271.23|0
1647010940000|2022-03-11 15:02:20|272.94|271.34|273.06|271.46|273.28|271.68|272.83|271.23|0
1647010950000|2022-03-11 15:02:30|272.6|271|271.93|270.33|272.6|271|271.93|270.33|0
1647010960000|2022-03-11 15:02:40|272.15|270.55|272.15|270.55|272.15|270.55|271.93|270.33|0
1647010970000|2022-03-11 15:02:50|272.38|270.78|271.93|270.33|272.38|270.78|271.81|270.21|0
1647010980000|2022-03-11 15:03:00|271.48|269.88|269.9|268.3|271.48|269.88|269.9|268.3|0
1647010990000|2022-03-11 15:03:10|269|267.4|268.1|266.5|269|267.4|268.1|266.5|0
1647011000000|2022-03-11 15:03:20|267.87|266.27|269.22|267.62|269.22|267.62|267.87|266.27|0
1647011010000|2022-03-11 15:03:30|269.45|267.85|269.67|268.07|269.67|268.07|269.22|267.62|0
1647011020000|2022-03-11 15:03:40|270.12|268.52|270.8|269.2|270.8|269.2|270.12|268.52|0
1647011030000|2022-03-11 15:03:50|272.15|270.55|272.26|270.66|272.38|270.78|272.15|270.55|0
1647011040000|2022-03-11 15:04:00|271.92|270.32|271.02|269.42|271.92|270.32|271.02|269.42|0
1647011050000|2022-03-11 15:04:10|270.57|268.97|269.22|267.62|270.57|268.97|269.22|267.62|0
1647011060000|2022-03-11 15:04:20|269.9|268.3|270.23|268.63|270.35|268.75|269.9|268.3|0
1647011070000|2022-03-11 15:04:30|270.12|268.52|269.67|268.07|270.12|268.52|269.67|268.07|0
1647011080000|2022-03-11 15:04:40|269.45|267.85|269|267.4|269.45|267.85|268.77|267.17|0
1647011090000|2022-03-11 15:04:50|269.9|268.3|269.55|267.95|270|268.4|269.55|267.95|0
1647011100000|2022-03-11 15:05:00|270.12|268.52|270.57|268.97|271.92|270.32|270.12|268.52|0
1647011110000|2022-03-11 15:05:10|270.35|268.75|271.25|269.65|271.25|269.65|270.35|268.75|0
1647011120000|2022-03-11 15:05:20|272.15|270.55|273.38|271.78|273.38|271.78|272.15|270.55|0
1647011130000|2022-03-11 15:05:30|274.18|272.58|273.84|272.24|274.41|272.81|273.84|272.24|0
1647011140000|2022-03-11 15:05:40|273.5|271.9|273.5|271.9|273.73|272.13|273.5|271.9|0
1647011150000|2022-03-11 15:05:50|273.95|272.35|273.61|272.01|273.95|272.35|273.16|271.56|0
1647011160000|2022-03-11 15:06:00|273.73|272.13|272.93|271.33|273.73|272.13|272.93|271.33|0
1647011170000|2022-03-11 15:06:10|272.37|270.77|272.37|270.77|272.37|270.77|271.8|270.2|0
1647011180000|2022-03-11 15:06:20|272.15|270.55|272.37|270.77|272.37|270.77|271.69|270.09|0
1647011190000|2022-03-11 15:06:30|272.15|270.55|274.18|272.58|274.18|272.58|272.15|270.55|0
1647011200000|2022-03-11 15:06:40|273.73|272.13|274.18|272.58|274.29|272.69|273.73|272.13|0
1647011210000|2022-03-11 15:06:50|272.82|271.22|273.73|272.13|274.18|272.58|272.82|271.22|0
1647011220000|2022-03-11 15:07:00|272.37|270.77|274.4|272.8|274.4|272.8|272.37|270.77|0
1647011230000|2022-03-11 15:07:10|273.95|272.35|274.4|272.8|274.4|272.8|273.95|272.35|0
1647011240000|2022-03-11 15:07:20|274.18|272.58|273.95|272.35|274.18|272.58|273.27|271.67|0
1647011250000|2022-03-11 15:07:30|273.72|272.12|271.92|270.32|273.72|272.12|271.92|270.32|0
1647011260000|2022-03-11 15:07:40|271.47|269.87|271.69|270.09|271.69|270.09|271.47|269.87|0
1647011270000|2022-03-11 15:07:50|271.92|270.32|271.47|269.87|271.92|270.32|271.47|269.87|0
1647011280000|2022-03-11 15:08:00|271.69|270.09|271.8|270.2|271.8|270.2|271.69|270.09|0
1647011290000|2022-03-11 15:08:10|271.92|270.32|271.92|270.32|272.14|270.54|271.92|270.32|0
1647011300000|2022-03-11 15:08:20|272.14|270.54|271.47|269.87|272.14|270.54|271.47|269.87|0
1647011310000|2022-03-11 15:08:30|272.14|270.54|272.59|270.99|272.59|270.99|272.14|270.54|0
1647011320000|2022-03-11 15:08:40|272.37|270.77|273.27|271.67|273.27|271.67|272.37|270.77|0
1647011330000|2022-03-11 15:08:50|273.5|271.9|273.72|272.12|273.72|272.12|273.5|271.9|0
1647011340000|2022-03-11 15:09:00|273.5|271.9|272.14|270.54|273.5|271.9|272.14|270.54|0
1647011350000|2022-03-11 15:09:10|270.79|269.19|269.89|268.29|270.79|269.19|269.66|268.06|0
1647011360000|2022-03-11 15:09:20|269.66|268.06|268.76|267.16|269.66|268.06|268.76|267.16|0
1647011370000|2022-03-11 15:09:30|267.3|265.7|264.72|263.12|267.3|265.7|264.72|263.12|0
1647011380000|2022-03-11 15:09:40|264.16|262.56|264.72|263.12|264.72|263.12|263.6|262|0
1647011390000|2022-03-11 15:09:50|264.83|263.23|264.95|263.35|265.05|263.45|264.83|263.23|0
1647011400000|2022-03-11 15:10:00|265.17|263.57|267.3|265.7|267.64|266.04|265.17|263.57|0
1647011410000|2022-03-11 15:10:10|267.07|265.47|266.51|264.91|267.41|265.81|266.51|264.91|0
1647011420000|2022-03-11 15:10:20|267.19|265.59|267.41|265.81|267.41|265.81|267.19|265.59|0
1647011430000|2022-03-11 15:10:30|267.52|265.92|269.21|267.61|269.21|267.61|267.52|265.92|0
1647011440000|2022-03-11 15:10:40|269.43|267.83|269.21|267.61|269.66|268.06|269.21|267.61|0
1647011450000|2022-03-11 15:10:50|269.88|268.28|269.66|268.06|269.88|268.28|268.98|267.38|0
1647011460000|2022-03-11 15:11:00|269.88|268.28|271.34|269.74|271.34|269.74|269.21|267.61|0
1647011470000|2022-03-11 15:11:10|271.01|269.41|270.56|268.96|271.01|269.41|269.99|268.39|0
1647011480000|2022-03-11 15:11:20|270.33|268.73|271.46|269.86|271.46|269.86|270.33|268.73|0
1647011490000|2022-03-11 15:11:30|271.12|269.52|272.14|270.54|272.14|270.54|271.12|269.52|0
1647011500000|2022-03-11 15:11:40|272.36|270.76|271.91|270.31|272.36|270.76|271.91|270.31|0
1647011510000|2022-03-11 15:11:50|272.14|270.54|271.12|269.52|272.14|270.54|271.12|269.52|0
1647011520000|2022-03-11 15:12:00|269.88|268.28|269.88|268.28|271.01|269.41|269.88|268.28|0
1647011530000|2022-03-11 15:12:10|270.33|268.73|270.33|268.73|270.33|268.73|270.33|268.73|0
1647011540000|2022-03-11 15:12:20|269.76|268.16|269.43|267.83|269.99|268.39|269.43|267.83|0
1647011550000|2022-03-11 15:12:30|269.66|268.06|268.86|267.26|269.66|268.06|268.86|267.26|0
1647011560000|2022-03-11 15:12:40|268.31|266.71|267.63|266.03|268.31|266.71|267.63|266.03|0
1647011570000|2022-03-11 15:12:50|268.31|266.71|269.43|267.83|269.43|267.83|268.31|266.71|0
1647011580000|2022-03-11 15:13:00|270.56|268.96|270.78|269.18|271.23|269.63|270.56|268.96|0
1647011590000|2022-03-11 15:13:10|271.01|269.41|272.13|270.53|272.13|270.53|271.01|269.41|0
1647011600000|2022-03-11 15:13:20|271.23|269.63|271.91|270.31|271.91|270.31|271.23|269.63|0
1647011610000|2022-03-11 15:13:30|272.36|270.76|272.58|270.98|272.58|270.98|271.91|270.31|0
1647011620000|2022-03-11 15:13:40|273.04|271.44|273.49|271.89|273.49|271.89|273.04|271.44|0
1647011630000|2022-03-11 15:13:50|273.26|271.66|273.04|271.44|274.17|272.57|273.04|271.44|0
1647011640000|2022-03-11 15:14:00|272.58|270.98|271.91|270.31|272.58|270.98|271.79|270.19|0
1647011650000|2022-03-11 15:14:10|273.26|271.66|273.26|271.66|273.71|272.11|273.26|271.66|0
1647011660000|2022-03-11 15:14:20|273.37|271.77|272.58|270.98|273.37|271.77|272.58|270.98|0
1647011670000|2022-03-11 15:14:30|272.81|271.21|272.92|271.32|272.92|271.32|272.81|271.21|0
1647011680000|2022-03-11 15:14:40|271.91|270.31|270.55|268.95|271.91|270.31|270.55|268.95|0
1647011690000|2022-03-11 15:14:50|270.1|268.5|270.33|268.73|270.33|268.73|269.88|268.28|0
1647011700000|2022-03-11 15:15:00|270.44|268.84|267.85|266.25|270.44|268.84|267.85|266.25|0
1647011710000|2022-03-11 15:15:10|268.53|266.93|268.53|266.93|268.53|266.93|267.63|266.03|0
1647011720000|2022-03-11 15:15:20|267.18|265.58|268.41|266.81|268.41|266.81|267.18|265.58|0
1647011730000|2022-03-11 15:15:30|269.43|267.83|270.1|268.5|271.23|269.63|269.43|267.83|0
1647011740000|2022-03-11 15:15:40|269.65|268.05|269.65|268.05|269.65|268.05|268.53|266.93|0
1647011750000|2022-03-11 15:15:50|269.08|267.48|270.33|268.73|270.33|268.73|269.08|267.48|0
1647011760000|2022-03-11 15:16:00|269.76|268.16|268.3|266.7|269.76|268.16|268.3|266.7|0
1647011770000|2022-03-11 15:16:10|268.08|266.48|268.63|267.03|268.63|267.03|268.08|266.48|0
1647011780000|2022-03-11 15:16:20|268.75|267.15|269.65|268.05|269.65|268.05|268.3|266.7|0
1647011790000|2022-03-11 15:16:30|269.42|267.82|268.52|266.92|269.65|268.05|268.52|266.92|0
1647011800000|2022-03-11 15:16:40|268.75|267.15|268.97|267.37|268.97|267.37|268.52|266.92|0
1647011810000|2022-03-11 15:16:50|269.42|267.82|268.97|267.37|269.42|267.82|268.97|267.37|0
1647011820000|2022-03-11 15:17:00|270.1|268.5|269.76|268.16|270.32|268.72|269.76|268.16|0
1647011830000|2022-03-11 15:17:10|269.87|268.27|269.87|268.27|270.21|268.61|269.87|268.27|0
1647011840000|2022-03-11 15:17:20|270.1|268.5|270.1|268.5|270.1|268.5|270.1|268.5|0
1647011850000|2022-03-11 15:17:30|271.33|269.73|271.11|269.51|271.67|270.07|271.11|269.51|0
1647011860000|2022-03-11 15:17:40|271.22|269.62|269.87|268.27|271.22|269.62|269.87|268.27|0
1647011870000|2022-03-11 15:17:50|269.42|267.82|269.2|267.6|269.42|267.82|268.75|267.15|0
1647011880000|2022-03-11 15:18:00|267.85|266.25|267.17|265.57|268.07|266.47|267.17|265.57|0
1647011890000|2022-03-11 15:18:10|266.72|265.12|267.85|266.25|267.85|266.25|266.72|265.12|0
1647011900000|2022-03-11 15:18:20|267.62|266.02|269.65|268.05|269.65|268.05|267.62|266.02|0
1647011910000|2022-03-11 15:18:30|269.87|268.27|268.97|267.37|269.87|268.27|268.97|267.37|0
1647011920000|2022-03-11 15:18:40|269.19|267.59|269.64|268.04|269.87|268.27|269.19|267.59|0
1647011930000|2022-03-11 15:18:50|269.87|268.27|270.54|268.94|270.54|268.94|269.87|268.27|0
1647011940000|2022-03-11 15:19:00|270.32|268.72|272.57|270.97|272.57|270.97|270.32|268.72|0
1647011950000|2022-03-11 15:19:10|271.55|269.95|272.12|270.52|272.35|270.75|271.55|269.95|0
1647011960000|2022-03-11 15:19:20|271.9|270.3|271.22|269.62|271.9|270.3|271.22|269.62|0
1647011970000|2022-03-11 15:19:30|270.77|269.17|271.22|269.62|271.22|269.62|270.54|268.94|0
1647011980000|2022-03-11 15:19:40|271.1|269.5|270.54|268.94|271.1|269.5|270.54|268.94|0
1647011990000|2022-03-11 15:19:50|270.09|268.49|269.19|267.59|270.09|268.49|269.08|267.48|0
1647012000000|2022-03-11 15:20:00|269.42|267.82|269.64|268.04|269.64|268.04|268.74|267.14|0
1647012010000|2022-03-11 15:20:10|269.42|267.82|269.87|268.27|269.87|268.27|269.42|267.82|0
1647012020000|2022-03-11 15:20:20|269.52|267.92|267.39|265.79|269.64|268.04|267.39|265.79|0
1647012030000|2022-03-11 15:20:30|266.27|264.67|266.05|264.45|266.5|264.9|266.05|264.45|0
1647012040000|2022-03-11 15:20:40|265.37|263.77|265.6|264|265.82|264.22|265.37|263.77|0
1647012050000|2022-03-11 15:20:50|264.93|263.33|265.15|263.55|265.37|263.77|264.7|263.1|0
1647012060000|2022-03-11 15:21:00|264.48|262.88|265.6|264|265.6|264|264.48|262.88|0
1647012070000|2022-03-11 15:21:10|265.82|264.22|266.94|265.34|267.62|266.02|265.82|264.22|0
1647012080000|2022-03-11 15:21:20|265.37|263.77|265.82|264.22|266.04|264.44|265.37|263.77|0
1647012090000|2022-03-11 15:21:30|265.48|263.88|267.17|265.57|267.17|265.57|265.37|263.77|0
1647012100000|2022-03-11 15:21:40|266.94|265.34|265.82|264.22|266.94|265.34|265.82|264.22|0
1647012110000|2022-03-11 15:21:50|266.49|264.89|266.04|264.44|266.6|265|266.04|264.44|0
1647012120000|2022-03-11 15:22:00|266.27|264.67|267.17|265.57|267.17|265.57|266.27|264.67|0
1647012130000|2022-03-11 15:22:10|266.27|264.67|265.59|263.99|266.38|264.78|265.59|263.99|0
1647012140000|2022-03-11 15:22:20|265.7|264.1|266.27|264.67|266.27|264.67|265.7|264.1|0
1647012150000|2022-03-11 15:22:30|266.49|264.89|266.27|264.67|266.6|265|266.27|264.67|0
1647012160000|2022-03-11 15:22:40|266.82|265.22|267.61|266.01|267.61|266.01|266.82|265.22|0
1647012170000|2022-03-11 15:22:50|267.39|265.79|266.94|265.34|267.39|265.79|266.94|265.34|0
1647012180000|2022-03-11 15:23:00|267.61|266.01|266.27|264.67|267.61|266.01|266.27|264.67|0
1647012190000|2022-03-11 15:23:10|267.16|265.56|268.51|266.91|268.51|266.91|267.16|265.56|0
1647012200000|2022-03-11 15:23:20|268.06|266.46|268.74|267.14|268.74|267.14|268.06|266.46|0
1647012210000|2022-03-11 15:23:30|268.29|266.69|268.51|266.91|268.51|266.91|267.61|266.01|0
1647012220000|2022-03-11 15:23:40|268.74|267.14|268.96|267.36|269.41|267.81|268.74|267.14|0
1647012230000|2022-03-11 15:23:50|268.74|267.14|267.39|265.79|268.74|267.14|267.39|265.79|0
1647012240000|2022-03-11 15:24:00|266.94|265.34|265.59|263.99|266.94|265.34|265.59|263.99|0
1647012250000|2022-03-11 15:24:10|265.14|263.54|264.69|263.09|265.37|263.77|264.69|263.09|0
1647012260000|2022-03-11 15:24:20|264.47|262.87|263.91|262.31|264.69|263.09|263.91|262.31|0
1647012270000|2022-03-11 15:24:30|263.68|262.08|265.14|263.54|265.14|263.54|263.68|262.08|0
1647012280000|2022-03-11 15:24:40|265.03|263.43|266.59|264.99|266.59|264.99|265.03|263.43|0
1647012290000|2022-03-11 15:24:50|267.38|265.78|267.61|266.01|267.72|266.12|267.27|265.67|0
1647012300000|2022-03-11 15:25:00|268.06|266.46|268.06|266.46|268.28|266.68|268.06|266.46|0
1647012310000|2022-03-11 15:25:10|269.74|268.14|270.08|268.48|270.19|268.59|269.74|268.14|0
1647012320000|2022-03-11 15:25:20|271.21|269.61|270.76|269.16|271.21|269.61|270.76|269.16|0
1647012330000|2022-03-11 15:25:30|270.98|269.38|269.63|268.03|270.98|269.38|269.63|268.03|0
1647012340000|2022-03-11 15:25:40|269.41|267.81|270.08|268.48|270.08|268.48|269.41|267.81|0
1647012350000|2022-03-11 15:25:50|269.86|268.26|269.86|268.26|270.08|268.48|269.86|268.26|0
1647012360000|2022-03-11 15:26:00|269.63|268.03|270.53|268.93|270.53|268.93|269.63|268.03|0
1647012370000|2022-03-11 15:26:10|271.21|269.61|270.98|269.38|271.21|269.61|270.98|269.38|0
1647012380000|2022-03-11 15:26:20|271.77|270.17|271.88|270.28|272.11|270.51|271.66|270.06|0
1647012390000|2022-03-11 15:26:30|271.66|270.06|273.46|271.86|273.46|271.86|271.43|269.83|0
1647012400000|2022-03-11 15:26:40|272.56|270.96|273.24|271.64|273.24|271.64|272.56|270.96|0
1647012410000|2022-03-11 15:26:50|272.79|271.19|272.33|270.73|272.79|271.19|272.33|270.73|0
1647012420000|2022-03-11 15:27:00|272.56|270.96|272.79|271.19|272.79|271.19|272.56|270.96|0
1647012430000|2022-03-11 15:27:10|273.01|271.41|273.01|271.41|273.01|271.41|273.01|271.41|0
1647012440000|2022-03-11 15:27:20|273.24|271.64|273.91|272.31|273.91|272.31|273.24|271.64|0
1647012450000|2022-03-11 15:27:30|273.46|271.86|274.59|272.99|274.59|272.99|273.46|271.86|0
1647012460000|2022-03-11 15:27:40|275.27|273.67|275.95|274.35|275.95|274.35|275.27|273.67|0
1647012470000|2022-03-11 15:27:50|275.27|273.67|276.18|274.58|276.18|274.58|274.37|272.77|0
1647012480000|2022-03-11 15:28:00|275.27|273.67|274.7|273.1|275.5|273.9|274.7|273.1|0
1647012490000|2022-03-11 15:28:10|274.82|273.22|273.69|272.09|274.82|273.22|273.69|272.09|0
1647012500000|2022-03-11 15:28:20|274.37|272.77|274.82|273.22|274.82|273.22|274.14|272.54|0
1647012510000|2022-03-11 15:28:30|275.04|273.44|274.25|272.65|275.04|273.44|274.14|272.54|0
1647012520000|2022-03-11 15:28:40|274.82|273.22|273.46|271.86|274.82|273.22|273.46|271.86|0
1647012530000|2022-03-11 15:28:50|272.33|270.73|272.56|270.96|272.56|270.96|272.33|270.73|0
1647012540000|2022-03-11 15:29:00|272.78|271.18|273.01|271.41|273.01|271.41|272.78|271.18|0
1647012550000|2022-03-11 15:29:10|272.33|270.73|274.14|272.54|274.14|272.54|272.33|270.73|0
1647012560000|2022-03-11 15:29:20|273.91|272.31|272.1|270.5|273.91|272.31|272.1|270.5|0
1647012570000|2022-03-11 15:29:30|272.78|271.18|272.55|270.95|272.78|271.18|272.55|270.95|0
1647012580000|2022-03-11 15:29:40|272.1|270.5|271.65|270.05|272.1|270.5|271.65|270.05|0
1647012590000|2022-03-11 15:29:50|271.88|270.28|271.43|269.83|271.99|270.39|271.43|269.83|0
1647012600000|2022-03-11 15:30:00|270.3|268.7|271.65|270.05|271.65|270.05|270.3|268.7|0
1647012610000|2022-03-11 15:30:10|272.1|270.5|271.53|269.93|272.1|270.5|271.43|269.83|0
1647012620000|2022-03-11 15:30:20|271.65|270.05|272.55|270.95|272.55|270.95|271.2|269.6|0
1647012630000|2022-03-11 15:30:30|272.33|270.73|270.97|269.37|272.33|270.73|270.97|269.37|0
1647012640000|2022-03-11 15:30:40|271.2|269.6|271.65|270.05|271.65|270.05|271.2|269.6|0
1647012650000|2022-03-11 15:30:50|271.2|269.6|270.07|268.47|271.2|269.6|270.07|268.47|0
1647012660000|2022-03-11 15:31:00|270.75|269.15|268.95|267.35|270.75|269.15|268.95|267.35|0
1647012670000|2022-03-11 15:31:10|269.62|268.02|266.92|265.32|269.62|268.02|266.92|265.32|0
1647012680000|2022-03-11 15:31:20|266.36|264.76|267.26|265.66|267.26|265.66|266.25|264.65|0
1647012690000|2022-03-11 15:31:30|267.15|265.55|266.7|265.1|267.37|265.77|266.7|265.1|0
1647012700000|2022-03-11 15:31:40|266.47|264.87|264.46|262.86|266.47|264.87|264.46|262.86|0
1647012710000|2022-03-11 15:31:50|265.01|263.41|265.35|263.75|265.35|263.75|265.01|263.41|0
1647012720000|2022-03-11 15:32:00|266.02|264.42|266.92|265.32|266.92|265.32|266.02|264.42|0
1647012730000|2022-03-11 15:32:10|266.25|264.65|266.25|264.65|266.7|265.1|266.25|264.65|0
1647012740000|2022-03-11 15:32:20|265.68|264.08|266.25|264.65|266.47|264.87|265.68|264.08|0
1647012750000|2022-03-11 15:32:30|266.47|264.87|265.13|263.53|266.47|264.87|265.13|263.53|0
1647012760000|2022-03-11 15:32:40|264.45|262.85|265.13|263.53|265.13|263.53|264.45|262.85|0
1647012770000|2022-03-11 15:32:50|264.68|263.08|265.13|263.53|265.13|263.53|264.45|262.85|0
1647012780000|2022-03-11 15:33:00|265.35|263.75|266.47|264.87|266.47|264.87|265.35|263.75|0
1647012790000|2022-03-11 15:33:10|266.02|264.42|265.8|264.2|266.02|264.42|265.57|263.97|0
1647012800000|2022-03-11 15:33:20|266.02|264.42|265.8|264.2|266.02|264.42|265.8|264.2|0
1647012810000|2022-03-11 15:33:30|265.35|263.75|264.68|263.08|265.35|263.75|264.68|263.08|0
1647012820000|2022-03-11 15:33:40|264.45|262.85|264.23|262.63|264.9|263.3|264.23|262.63|0
1647012830000|2022-03-11 15:33:50|264.45|262.85|266.25|264.65|266.25|264.65|264.45|262.85|0
1647012840000|2022-03-11 15:34:00|266.47|264.87|266.13|264.53|266.47|264.87|266.02|264.42|0
1647012850000|2022-03-11 15:34:10|266.02|264.42|266.02|264.42|266.02|264.42|265.8|264.2|0
1647012860000|2022-03-11 15:34:20|264.9|263.3|265.57|263.97|265.57|263.97|264.68|263.08|0
1647012870000|2022-03-11 15:34:30|266.02|264.42|265.12|263.52|266.02|264.42|264.68|263.08|0
1647012880000|2022-03-11 15:34:40|265.45|263.85|265.01|263.41|265.57|263.97|265.01|263.41|0
1647012890000|2022-03-11 15:34:50|264.67|263.07|264.9|263.3|264.9|263.3|264.45|262.85|0
1647012900000|2022-03-11 15:35:00|265.01|263.41|266.24|264.64|266.24|264.64|264.9|263.3|0
1647012910000|2022-03-11 15:35:10|266.02|264.42|265.79|264.19|266.35|264.75|265.79|264.19|0
1647012920000|2022-03-11 15:35:20|267.81|266.21|267.59|265.99|267.92|266.32|267.59|265.99|0
1647012930000|2022-03-11 15:35:30|267.02|265.42|268.49|266.89|268.49|266.89|267.02|265.42|0
1647012940000|2022-03-11 15:35:40|268.71|267.11|268.71|267.11|268.94|267.34|268.71|267.11|0
1647012950000|2022-03-11 15:35:50|268.04|266.44|268.71|267.11|268.71|267.11|268.04|266.44|0
1647012960000|2022-03-11 15:36:00|269.16|267.56|269.84|268.24|269.84|268.24|268.94|267.34|0
1647012970000|2022-03-11 15:36:10|269.72|268.12|268.04|266.44|269.72|268.12|268.04|266.44|0
1647012980000|2022-03-11 15:36:20|268.71|267.11|269.39|267.79|269.39|267.79|268.71|267.11|0
1647012990000|2022-03-11 15:36:30|268.94|267.34|269.61|268.01|269.61|268.01|268.94|267.34|0
1647013000000|2022-03-11 15:36:40|269.16|267.56|268.71|267.11|269.16|267.56|268.71|267.11|0
1647013010000|2022-03-11 15:36:50|268.49|266.89|268.94|267.34|268.94|267.34|268.49|266.89|0
1647013020000|2022-03-11 15:37:00|269.61|268.01|270.06|268.46|270.74|269.14|269.39|267.79|0
1647013030000|2022-03-11 15:37:10|270.51|268.91|270.29|268.69|270.51|268.91|270.29|268.69|0
1647013040000|2022-03-11 15:37:20|270.96|269.36|271.19|269.59|271.19|269.59|270.74|269.14|0
1647013050000|2022-03-11 15:37:30|270.96|269.36|271.19|269.59|271.19|269.59|270.96|269.36|0
1647013060000|2022-03-11 15:37:40|271.64|270.04|271.29|269.69|271.64|270.04|271.07|269.47|0
1647013070000|2022-03-11 15:37:50|270.28|268.68|270.84|269.24|270.84|269.24|270.28|268.68|0
1647013080000|2022-03-11 15:38:00|271.19|269.59|271.64|270.04|271.64|270.04|270.73|269.13|0
1647013090000|2022-03-11 15:38:10|270.96|269.36|271.19|269.59|271.19|269.59|270.73|269.13|0
1647013100000|2022-03-11 15:38:20|270.96|269.36|270.96|269.36|270.96|269.36|270.62|269.02|0
1647013110000|2022-03-11 15:38:30|271.18|269.58|271.64|270.04|271.64|270.04|271.18|269.58|0
1647013120000|2022-03-11 15:38:40|272.54|270.94|271.41|269.81|272.54|270.94|271.41|269.81|0
1647013130000|2022-03-11 15:38:50|271.18|269.58|271.74|270.14|271.74|270.14|270.96|269.36|0
1647013140000|2022-03-11 15:39:00|271.63|270.03|272.09|270.49|272.09|270.49|271.63|270.03|0
1647013150000|2022-03-11 15:39:10|271.86|270.26|271.18|269.58|271.86|270.26|271.18|269.58|0
1647013160000|2022-03-11 15:39:20|271.41|269.81|271.63|270.03|271.63|270.03|271.41|269.81|0
1647013170000|2022-03-11 15:39:30|271.41|269.81|271.63|270.03|271.86|270.26|271.41|269.81|0
1647013180000|2022-03-11 15:39:40|271.41|269.81|271.41|269.81|271.41|269.81|270.73|269.13|0
1647013190000|2022-03-11 15:39:50|271.63|270.03|271.74|270.14|271.74|270.14|271.63|270.03|0
1647013200000|2022-03-11 15:40:00|271.86|270.26|272.08|270.48|272.64|271.04|271.63|270.03|0
1647013210000|2022-03-11 15:40:10|271.63|270.03|272.31|270.71|272.31|270.71|271.41|269.81|0
1647013220000|2022-03-11 15:40:20|271.63|270.03|271.18|269.58|271.86|270.26|271.18|269.58|0
1647013230000|2022-03-11 15:40:30|271.41|269.81|272.08|270.48|272.08|270.48|271.41|269.81|0
1647013240000|2022-03-11 15:40:40|271.86|270.26|272.08|270.48|272.31|270.71|271.86|270.26|0
1647013250000|2022-03-11 15:40:50|272.31|270.71|272.53|270.93|272.53|270.93|272.08|270.48|0
1647013260000|2022-03-11 15:41:00|272.31|270.71|271.29|269.69|272.31|270.71|271.18|269.58|0
1647013270000|2022-03-11 15:41:10|271.51|269.91|274.79|273.19|274.79|273.19|271.51|269.91|0
1647013280000|2022-03-11 15:41:20|274.34|272.74|274.79|273.19|274.79|273.19|274.34|272.74|0
1647013290000|2022-03-11 15:41:30|274.57|272.97|274.57|272.97|274.57|272.97|274.45|272.85|0
1647013300000|2022-03-11 15:41:40|274.22|272.62|275.7|274.1|275.7|274.1|274.22|272.62|0
1647013310000|2022-03-11 15:41:50|276.38|274.78|277.97|276.37|278.19|276.59|276.38|274.78|0
1647013320000|2022-03-11 15:42:00|277.06|275.46|278.19|276.59|278.19|276.59|277.06|275.46|0
1647013330000|2022-03-11 15:42:10|278.42|276.82|278.42|276.82|278.65|277.05|278.42|276.82|0
1647013340000|2022-03-11 15:42:20|277.97|276.37|274.79|273.19|277.97|276.37|274.79|273.19|0
1647013350000|2022-03-11 15:42:30|275.02|273.42|274.79|273.19|275.47|273.87|274.79|273.19|0
1647013360000|2022-03-11 15:42:40|274.34|272.74|274.34|272.74|274.57|272.97|274.34|272.74|0
1647013370000|2022-03-11 15:42:50|273.89|272.29|273.66|272.06|273.89|272.29|273.43|271.83|0
1647013380000|2022-03-11 15:43:00|273.21|271.61|273.77|272.17|273.77|272.17|273.21|271.61|0
1647013390000|2022-03-11 15:43:10|273.66|272.06|273.21|271.61|274.34|272.74|273.21|271.61|0
1647013400000|2022-03-11 15:43:20|272.98|271.38|272.98|271.38|273.43|271.83|272.98|271.38|0
1647013410000|2022-03-11 15:43:30|272.76|271.16|272.86|271.26|272.86|271.26|272.53|270.93|0
1647013420000|2022-03-11 15:43:40|272.53|270.93|273.54|271.94|273.54|271.94|272.53|270.93|0
1647013430000|2022-03-11 15:43:50|273.43|271.83|273.66|272.06|273.88|272.28|273.43|271.83|0
1647013440000|2022-03-11 15:44:00|272.98|271.38|271.51|269.91|272.98|271.38|271.4|269.8|0
1647013450000|2022-03-11 15:44:10|272.41|270.81|273.66|272.06|273.66|272.06|272.41|270.81|0
1647013460000|2022-03-11 15:44:20|272.98|271.38|272.53|270.93|273.21|271.61|272.53|270.93|0
1647013470000|2022-03-11 15:44:30|272.75|271.15|272.98|271.38|272.98|271.38|272.41|270.81|0
1647013480000|2022-03-11 15:44:40|272.75|271.15|273.2|271.6|273.2|271.6|272.75|271.15|0
1647013490000|2022-03-11 15:44:50|272.98|271.38|272.53|270.93|273.2|271.6|272.53|270.93|0
1647013500000|2022-03-11 15:45:00|272.86|271.26|273.2|271.6|273.2|271.6|272.86|271.26|0
1647013510000|2022-03-11 15:45:10|272.75|271.15|272.75|271.15|272.75|271.15|272.53|270.93|0
1647013520000|2022-03-11 15:45:20|272.98|271.38|273.2|271.6|273.2|271.6|272.3|270.7|0
1647013530000|2022-03-11 15:45:30|273.43|271.83|272.75|271.15|273.43|271.83|272.75|271.15|0
1647013540000|2022-03-11 15:45:40|272.98|271.38|272.07|270.47|272.98|271.38|272.07|270.47|0
1647013550000|2022-03-11 15:45:50|271.62|270.02|271.17|269.57|271.62|270.02|270.95|269.35|0
1647013560000|2022-03-11 15:46:00|271.05|269.45|272.07|270.47|272.07|270.47|271.05|269.45|0
1647013570000|2022-03-11 15:46:10|272.3|270.7|271.5|269.9|272.3|270.7|271.5|269.9|0
1647013580000|2022-03-11 15:46:20|271.62|270.02|271.85|270.25|272.07|270.47|271.62|270.02|0
1647013590000|2022-03-11 15:46:30|272.52|270.92|273.31|271.71|273.31|271.71|272.52|270.92|0
1647013600000|2022-03-11 15:46:40|273.65|272.05|273.88|272.28|273.88|272.28|273.43|271.83|0
1647013610000|2022-03-11 15:46:50|273.2|271.6|274.6|273|275.01|273.41|273.2|271.6|0
1647013620000|2022-03-11 15:47:00|274.72|273.12|275.62|274.02|275.62|274.02|274.72|273.12|0
1647013630000|2022-03-11 15:47:10|276.08|274.48|275.28|273.68|276.08|274.48|275.28|273.68|0
1647013640000|2022-03-11 15:47:20|275.05|273.45|274.7|273.1|275.05|273.45|274.14|272.54|0
1647013650000|2022-03-11 15:47:30|274.82|273.22|275.51|273.91|275.51|273.91|274.82|273.22|0
1647013660000|2022-03-11 15:47:40|275.39|273.79|274.82|273.22|275.39|273.79|274.82|273.22|0
1647013670000|2022-03-11 15:47:50|274.14|272.54|274.37|272.77|274.37|272.77|274.14|272.54|0
1647013680000|2022-03-11 15:48:00|274.59|272.99|274.59|272.99|274.59|272.99|274.37|272.77|0
1647013690000|2022-03-11 15:48:10|274.37|272.77|273|271.4|274.37|272.77|273|271.4|0
1647013700000|2022-03-11 15:48:20|272.77|271.17|273.45|271.85|273.45|271.85|272.77|271.17|0
1647013710000|2022-03-11 15:48:30|272.77|271.17|272.77|271.17|273|271.4|272.54|270.94|0
1647013720000|2022-03-11 15:48:40|272.54|270.94|274.47|272.87|274.47|272.87|272.54|270.94|0
1647013730000|2022-03-11 15:48:50|273.68|272.08|273.68|272.08|273.68|272.08|273.34|271.74|0
1647013740000|2022-03-11 15:49:00|273.91|272.31|275.05|273.45|275.05|273.45|273.91|272.31|0
1647013750000|2022-03-11 15:49:10|274.36|272.76|274.36|272.76|274.7|273.1|274.36|272.76|0
1647013760000|2022-03-11 15:49:20|274.14|272.54|273.45|271.85|274.36|272.76|273.45|271.85|0
1647013770000|2022-03-11 15:49:30|273.68|272.08|274.14|272.54|274.14|272.54|273.68|272.08|0
1647013780000|2022-03-11 15:49:40|274.82|273.22|274.82|273.22|274.82|273.22|274.82|273.22|0
1647013790000|2022-03-11 15:49:50|274.36|272.76|273.22|271.62|274.36|272.76|273.22|271.62|0
1647013800000|2022-03-11 15:50:00|273.45|271.85|273.91|272.31|273.91|272.31|273.45|271.85|0
1647013810000|2022-03-11 15:50:10|274.13|272.53|274.82|273.22|274.82|273.22|274.13|272.53|0
1647013820000|2022-03-11 15:50:20|275.05|273.45|275.27|273.67|275.61|274.01|275.05|273.45|0
1647013830000|2022-03-11 15:50:30|275.05|273.45|276.07|274.47|276.07|274.47|275.05|273.45|0
1647013840000|2022-03-11 15:50:40|275.73|274.13|275.27|273.67|275.73|274.13|275.27|273.67|0
1647013850000|2022-03-11 15:50:50|275.04|273.44|275.5|273.9|275.73|274.13|275.04|273.44|0
1647013860000|2022-03-11 15:51:00|276.18|274.58|276.07|274.47|276.18|274.58|275.27|273.67|0
1647013870000|2022-03-11 15:51:10|276.18|274.58|276.18|274.58|276.41|274.81|276.18|274.58|0
1647013880000|2022-03-11 15:51:20|276.52|274.92|277.78|276.18|277.78|276.18|276.41|274.81|0
1647013890000|2022-03-11 15:51:30|279.61|278.01|279.38|277.78|279.84|278.24|279.38|277.78|0
1647013900000|2022-03-11 15:51:40|279.61|278.01|279.38|277.78|279.61|278.01|278.92|277.32|0
1647013910000|2022-03-11 15:51:50|279.49|277.89|279.15|277.55|279.61|278.01|279.15|277.55|0
1647013920000|2022-03-11 15:52:00|278.92|277.32|280.07|278.47|280.07|278.47|278.92|277.32|0
1647013930000|2022-03-11 15:52:10|279.84|278.24|280.3|278.7|280.3|278.7|279.84|278.24|0
1647013940000|2022-03-11 15:52:20|280.75|279.15|279.95|278.35|280.75|279.15|279.95|278.35|0
1647013950000|2022-03-11 15:52:30|279.49|277.89|278.69|277.09|279.84|278.24|278.69|277.09|0
1647013960000|2022-03-11 15:52:40|278.01|276.41|277.78|276.18|278.24|276.64|277.78|276.18|0
1647013970000|2022-03-11 15:52:50|278.01|276.41|278.12|276.52|278.12|276.52|277.78|276.18|0
1647013980000|2022-03-11 15:53:00|277.32|275.72|277.09|275.49|277.32|275.72|277.09|275.49|0
1647013990000|2022-03-11 15:53:10|276.97|275.37|277.55|275.95|277.55|275.95|276.87|275.27|0
1647014000000|2022-03-11 15:53:20|277.32|275.72|276.86|275.26|277.32|275.72|276.86|275.26|0
1647014010000|2022-03-11 15:53:30|276.64|275.04|276.41|274.81|276.86|275.26|276.41|274.81|0
1647014020000|2022-03-11 15:53:40|276.64|275.04|277.55|275.95|277.55|275.95|276.64|275.04|0
1647014030000|2022-03-11 15:53:50|277.32|275.72|276.86|275.26|277.55|275.95|276.86|275.26|0
1647014040000|2022-03-11 15:54:00|277.09|275.49|276.64|275.04|277.09|275.49|276.64|275.04|0
1647014050000|2022-03-11 15:54:10|277.09|275.49|276.64|275.04|277.09|275.49|276.64|275.04|0
1647014060000|2022-03-11 15:54:20|276.74|275.14|277.32|275.72|277.32|275.72|276.74|275.14|0
1647014070000|2022-03-11 15:54:30|277.78|276.18|276.86|275.26|277.78|276.18|276.86|275.26|0
1647014080000|2022-03-11 15:54:40|276.63|275.03|278.11|276.51|278.11|276.51|276.63|275.03|0
1647014090000|2022-03-11 15:54:50|278|276.4|277.32|275.72|278|276.4|277.09|275.49|0
1647014100000|2022-03-11 15:55:00|277.55|275.95|278.23|276.63|278.23|276.63|277.55|275.95|0
1647014110000|2022-03-11 15:55:10|279.61|278.01|279.6|278|280.06|278.46|279.6|278|0
1647014120000|2022-03-11 15:55:20|278.69|277.09|276.18|274.58|278.69|277.09|276.18|274.58|0
1647014130000|2022-03-11 15:55:30|276.41|274.81|276.4|274.8|276.41|274.81|275.72|274.12|0
1647014140000|2022-03-11 15:55:40|276.18|274.58|276.4|274.8|276.4|274.8|275.72|274.12|0
1647014150000|2022-03-11 15:55:50|276.63|275.03|276.4|274.8|276.63|275.03|275.95|274.35|0
1647014160000|2022-03-11 15:56:00|276.18|274.58|277.32|275.72|277.32|275.72|276.18|274.58|0
1647014170000|2022-03-11 15:56:10|277.88|276.28|278.69|277.09|278.92|277.32|277.88|276.28|0
1647014180000|2022-03-11 15:56:20|278.92|277.32|278.46|276.86|278.92|277.32|278.46|276.86|0
1647014190000|2022-03-11 15:56:30|278.69|277.09|278.23|276.63|278.69|277.09|278|276.4|0
1647014200000|2022-03-11 15:56:40|278.46|276.86|279.14|277.54|279.14|277.54|278.46|276.86|0
1647014210000|2022-03-11 15:56:50|279.03|277.43|279.14|277.54|279.14|277.54|278.92|277.32|0
1647014220000|2022-03-11 15:57:00|278.92|277.32|279.14|277.54|279.37|277.77|278.92|277.32|0
1647014230000|2022-03-11 15:57:10|278.69|277.09|279.37|277.77|279.37|277.77|278.69|277.09|0
1647014240000|2022-03-11 15:57:20|279.6|278|280.98|279.38|281.43|279.83|279.6|278|0
1647014250000|2022-03-11 15:57:30|280.52|278.92|281.2|279.6|281.2|279.6|280.52|278.92|0
1647014260000|2022-03-11 15:57:40|280.75|279.15|281.2|279.6|281.2|279.6|280.75|279.15|0
1647014270000|2022-03-11 15:57:50|281.43|279.83|281.66|280.06|281.66|280.06|281.2|279.6|0
1647014280000|2022-03-11 15:58:00|281.43|279.83|280.52|278.92|281.43|279.83|280.52|278.92|0
1647014290000|2022-03-11 15:58:10|279.6|278|280.74|279.14|280.74|279.14|279.6|278|0
1647014300000|2022-03-11 15:58:20|279.83|278.23|279.14|277.54|279.83|278.23|279.14|277.54|0
1647014310000|2022-03-11 15:58:30|279.37|277.77|279.37|277.77|279.6|278|279.37|277.77|0
1647014320000|2022-03-11 15:58:40|279.6|278|279.6|278|279.6|278|279.6|278|0
1647014330000|2022-03-11 15:58:50|279.14|277.54|279.83|278.23|279.83|278.23|279.14|277.54|0
1647014340000|2022-03-11 15:59:00|280.29|278.69|279.37|277.77|280.51|278.91|279.37|277.77|0
1647014350000|2022-03-11 15:59:10|279.14|277.54|278.68|277.08|279.37|277.77|278.68|277.08|0
1647014360000|2022-03-11 15:59:20|278.91|277.31|279.14|277.54|279.14|277.54|278.91|277.31|0
1647014370000|2022-03-11 15:59:30|279.37|277.77|280.74|279.14|280.74|279.14|279.37|277.77|0
1647014380000|2022-03-11 15:59:40|280.28|278.68|282.12|280.52|282.12|280.52|280.28|278.68|0
1647014390000|2022-03-11 15:59:50|281.89|280.29|281.66|280.06|282.12|280.52|281.66|280.06|0
1647014400000|2022-03-11 16:00:00|281.89|280.29|281.66|280.06|281.89|280.29|281.43|279.83|0
1647014410000|2022-03-11 16:00:10|281.77|280.17|279.6|278|281.77|280.17|279.6|278|0
1647014420000|2022-03-11 16:00:20|279.14|277.54|278.45|276.85|279.25|277.65|278.45|276.85|0
1647014430000|2022-03-11 16:00:30|278.68|277.08|278.45|276.85|278.68|277.08|278.22|276.62|0
1647014440000|2022-03-11 16:00:40|278|276.4|278.22|276.62|278.45|276.85|278|276.4|0
1647014450000|2022-03-11 16:00:50|277.31|275.71|277.99|276.39|278.22|276.62|277.31|275.71|0
1647014460000|2022-03-11 16:01:00|278.22|276.62|278.45|276.85|278.68|277.08|278.1|276.5|0
1647014470000|2022-03-11 16:01:10|278.22|276.62|277.54|275.94|278.22|276.62|277.54|275.94|0
1647014480000|2022-03-11 16:01:20|277.99|276.39|277.99|276.39|277.99|276.39|277.99|276.39|0
1647014490000|2022-03-11 16:01:30|278.22|276.62|279.48|277.88|279.48|277.88|278.22|276.62|0
1647014500000|2022-03-11 16:01:40|279.37|277.77|279.14|277.54|279.37|277.77|278.91|277.31|0
1647014510000|2022-03-11 16:01:50|279.37|277.77|278.45|276.85|279.37|277.77|278.45|276.85|0
1647014520000|2022-03-11 16:02:00|277.31|275.71|277.31|275.71|277.54|275.94|277.31|275.71|0
1647014530000|2022-03-11 16:02:10|277.76|276.16|278.45|276.85|278.45|276.85|277.76|276.16|0
1647014540000|2022-03-11 16:02:20|278.22|276.62|277.42|275.82|278.22|276.62|277.42|275.82|0
1647014550000|2022-03-11 16:02:30|277.87|276.27|278.45|276.85|278.45|276.85|277.53|275.93|0
1647014560000|2022-03-11 16:02:40|279.14|277.54|278.91|277.31|279.82|278.22|278.91|277.31|0
1647014570000|2022-03-11 16:02:50|278.68|277.08|279.36|277.76|279.36|277.76|278.68|277.08|0
1647014580000|2022-03-11 16:03:00|279.13|277.53|279.36|277.76|279.36|277.76|279.13|277.53|0
1647014590000|2022-03-11 16:03:10|278.91|277.31|279.59|277.99|279.59|277.99|278.91|277.31|0
1647014600000|2022-03-11 16:03:20|279.13|277.53|279.36|277.76|279.59|277.99|279.13|277.53|0
1647014610000|2022-03-11 16:03:30|279.7|278.1|280.39|278.79|280.39|278.79|279.7|278.1|0
1647014620000|2022-03-11 16:03:40|280.28|278.68|279.93|278.33|280.51|278.91|279.93|278.33|0
1647014630000|2022-03-11 16:03:50|279.82|278.22|278.79|277.19|279.82|278.22|278.79|277.19|0
1647014640000|2022-03-11 16:04:00|278.68|277.08|278.45|276.85|278.68|277.08|278.45|276.85|0
1647014650000|2022-03-11 16:04:10|278.68|277.08|277.76|276.16|278.68|277.08|277.76|276.16|0
1647014660000|2022-03-11 16:04:20|277.3|275.7|276.85|275.25|277.3|275.7|276.85|275.25|0
1647014670000|2022-03-11 16:04:30|276.73|275.13|276.04|274.44|276.85|275.25|276.04|274.44|0
1647014680000|2022-03-11 16:04:40|276.39|274.79|276.39|274.79|276.39|274.79|275.93|274.33|0
1647014690000|2022-03-11 16:04:50|276.16|274.56|275.7|274.1|276.16|274.56|275.48|273.88|0
1647014700000|2022-03-11 16:05:00|276.04|274.44|275.7|274.1|276.62|275.02|275.7|274.1|0
1647014710000|2022-03-11 16:05:10|275.02|273.42|273.54|271.94|275.02|273.42|273.54|271.94|0
1647014720000|2022-03-11 16:05:20|273.43|271.83|273.76|272.16|273.99|272.39|273.43|271.83|0
1647014730000|2022-03-11 16:05:30|273.65|272.05|273.2|271.6|273.65|272.05|273.2|271.6|0
1647014740000|2022-03-11 16:05:40|273.43|271.83|273.53|271.93|273.65|272.05|273.43|271.83|0
1647014750000|2022-03-11 16:05:50|273.2|271.6|272.97|271.37|273.2|271.6|272.97|271.37|0
1647014760000|2022-03-11 16:06:00|273.42|271.82|272.97|271.37|273.42|271.82|272.97|271.37|0
1647014770000|2022-03-11 16:06:10|272.06|270.46|271.61|270.01|272.06|270.46|271.15|269.55|0
1647014780000|2022-03-11 16:06:20|271.49|269.89|271.15|269.55|271.49|269.89|271.15|269.55|0
1647014790000|2022-03-11 16:06:30|271.6|270|271.38|269.78|271.6|270|271.38|269.78|0
1647014800000|2022-03-11 16:06:40|271.15|269.55|271.15|269.55|271.38|269.78|271.15|269.55|0
1647014810000|2022-03-11 16:06:50|271.38|269.78|270.24|268.64|271.38|269.78|270.24|268.64|0
1647014820000|2022-03-11 16:07:00|270.01|268.41|269.11|267.51|270.01|268.41|269.11|267.51|0
1647014830000|2022-03-11 16:07:10|269.33|267.73|269.33|267.73|269.33|267.73|269.11|267.51|0
1647014840000|2022-03-11 16:07:20|269.11|267.51|269.33|267.73|269.33|267.73|269.11|267.51|0
1647014850000|2022-03-11 16:07:30|268.99|267.39|269.22|267.62|269.56|267.96|268.99|267.39|0
1647014860000|2022-03-11 16:07:40|269.56|267.96|270.24|268.64|270.47|268.87|269.56|267.96|0
1647014870000|2022-03-11 16:07:50|270.35|268.75|270.47|268.87|270.69|269.09|270.35|268.75|0
1647014880000|2022-03-11 16:08:00|270.69|269.09|270.69|269.09|271.15|269.55|270.69|269.09|0
1647014890000|2022-03-11 16:08:10|271.15|269.55|271.83|270.23|271.83|270.23|271.15|269.55|0
1647014900000|2022-03-11 16:08:20|271.6|270|271.83|270.23|271.83|270.23|271.6|270|0
1647014910000|2022-03-11 16:08:30|272.06|270.46|271.6|270|272.06|270.46|271.6|270|0
1647014920000|2022-03-11 16:08:40|271.37|269.77|271.6|270|271.83|270.23|271.37|269.77|0
1647014930000|2022-03-11 16:08:50|271.37|269.77|271.37|269.77|271.94|270.34|271.37|269.77|0
1647014940000|2022-03-11 16:09:00|271.15|269.55|271.15|269.55|271.15|269.55|270.92|269.32|0
1647014950000|2022-03-11 16:09:10|271.37|269.77|271.37|269.77|271.83|270.23|271.37|269.77|0
1647014960000|2022-03-11 16:09:20|271.6|270|271.37|269.77|271.6|270|271.37|269.77|0
1647014970000|2022-03-11 16:09:30|271.71|270.11|271.83|270.23|271.83|270.23|271.71|270.11|0
1647014980000|2022-03-11 16:09:40|272.16|270.56|271.37|269.77|272.16|270.56|271.37|269.77|0
1647014990000|2022-03-11 16:09:50|271.48|269.88|270.69|269.09|271.48|269.88|270.69|269.09|0
1647015000000|2022-03-11 16:10:00|271.14|269.54|271.48|269.88|271.83|270.23|271.14|269.54|0
1647015010000|2022-03-11 16:10:10|270.69|269.09|270.69|269.09|271.37|269.77|270.69|269.09|0
1647015020000|2022-03-11 16:10:20|269.1|267.5|269.1|267.5|269.21|267.61|269.1|267.5|0
1647015030000|2022-03-11 16:10:30|269.78|268.18|270.69|269.09|270.69|269.09|269.78|268.18|0
1647015040000|2022-03-11 16:10:40|271.37|269.77|272.05|270.45|272.28|270.68|271.37|269.77|0
1647015050000|2022-03-11 16:10:50|271.6|270|270.69|269.09|271.6|270|270.69|269.09|0
1647015060000|2022-03-11 16:11:00|270.8|269.2|270.92|269.32|271.37|269.77|270.8|269.2|0
1647015070000|2022-03-11 16:11:10|270.23|268.63|270.23|268.63|270.46|268.86|270.23|268.63|0
1647015080000|2022-03-11 16:11:20|270.69|269.09|269.78|268.18|270.69|269.09|269.78|268.18|0
1647015090000|2022-03-11 16:11:30|269.89|268.29|269.89|268.29|270.01|268.41|269.89|268.29|0
1647015100000|2022-03-11 16:11:40|270.23|268.63|269.55|267.95|270.23|268.63|269.55|267.95|0
1647015110000|2022-03-11 16:11:50|269.21|267.61|269.33|267.73|269.33|267.73|269.21|267.61|0
1647015120000|2022-03-11 16:12:00|269.1|267.5|268.65|267.05|269.1|267.5|268.65|267.05|0
1647015130000|2022-03-11 16:12:10|268.42|266.82|267.97|266.37|268.42|266.82|267.97|266.37|0
1647015140000|2022-03-11 16:12:20|267.85|266.25|267.51|265.91|267.85|266.25|267.51|265.91|0
1647015150000|2022-03-11 16:12:30|267.74|266.14|266.61|265.01|267.74|266.14|266.61|265.01|0
1647015160000|2022-03-11 16:12:40|266.38|264.78|265.25|263.65|266.38|264.78|265.25|263.65|0
1647015170000|2022-03-11 16:12:50|265.7|264.1|265.48|263.88|265.93|264.33|265.48|263.88|0
1647015180000|2022-03-11 16:13:00|265.13|263.53|265.7|264.1|265.7|264.1|265.03|263.43|0
1647015190000|2022-03-11 16:13:10|265.93|264.33|266.38|264.78|266.38|264.78|265.7|264.1|0
1647015200000|2022-03-11 16:13:20|266.04|264.44|266.26|264.66|266.83|265.23|266.04|264.44|0
1647015210000|2022-03-11 16:13:30|266.61|265.01|266.61|265.01|266.61|265.01|265.93|264.33|0
1647015220000|2022-03-11 16:13:40|266.38|264.78|266.83|265.23|266.83|265.23|266.38|264.78|0
1647015230000|2022-03-11 16:13:50|266.61|265.01|266.83|265.23|266.83|265.23|266.61|265.01|0
1647015240000|2022-03-11 16:14:00|266.04|264.44|266.15|264.55|266.15|264.55|265.93|264.33|0
1647015250000|2022-03-11 16:14:10|266.83|265.23|267.39|265.79|267.39|265.79|266.83|265.23|0
1647015260000|2022-03-11 16:14:20|267.51|265.91|267.06|265.46|267.51|265.91|266.83|265.23|0
1647015270000|2022-03-11 16:14:30|266.6|265|266.83|265.23|266.83|265.23|266.6|265|0
1647015280000|2022-03-11 16:14:40|266.6|265|266.15|264.55|266.6|265|265.93|264.33|0
1647015290000|2022-03-11 16:14:50|265.93|264.33|266.03|264.43|266.03|264.43|265.93|264.33|0
1647015300000|2022-03-11 16:15:00|266.6|265|267.06|265.46|267.06|265.46|266.38|264.78|0
1647015310000|2022-03-11 16:15:10|266.71|265.11|266.03|264.43|266.71|265.11|266.03|264.43|0
1647015320000|2022-03-11 16:15:20|265.92|264.32|266.38|264.78|266.38|264.78|265.92|264.32|0
1647015330000|2022-03-11 16:15:30|266.83|265.23|266.26|264.66|267.05|265.45|266.26|264.66|0
1647015340000|2022-03-11 16:15:40|265.92|264.32|266.15|264.55|266.15|264.55|265.92|264.32|0
1647015350000|2022-03-11 16:15:50|265.92|264.32|266.38|264.78|266.48|264.88|265.92|264.32|0
1647015360000|2022-03-11 16:16:00|266.83|265.23|266.38|264.78|266.83|265.23|266.38|264.78|0
1647015370000|2022-03-11 16:16:10|266.26|264.66|266.38|264.78|266.6|265|266.26|264.66|0
1647015380000|2022-03-11 16:16:20|266.15|264.55|265.81|264.21|266.15|264.55|265.81|264.21|0
1647015390000|2022-03-11 16:16:30|265.92|264.32|265.7|264.1|265.92|264.32|265.02|263.42|0
1647015400000|2022-03-11 16:16:40|266.37|264.77|266.83|265.23|267.05|265.45|266.37|264.77|0
1647015410000|2022-03-11 16:16:50|267.05|265.45|267.28|265.68|267.5|265.9|267.05|265.45|0
1647015420000|2022-03-11 16:17:00|267.96|266.36|268.07|266.47|268.41|266.81|267.96|266.36|0
1647015430000|2022-03-11 16:17:10|268.18|266.58|269.77|268.17|269.77|268.17|268.18|266.58|0
1647015440000|2022-03-11 16:17:20|270.22|268.62|269.54|267.94|270.56|268.96|269.54|267.94|0
1647015450000|2022-03-11 16:17:30|269.43|267.83|270|268.4|270.22|268.62|269.32|267.72|0
1647015460000|2022-03-11 16:17:40|269.88|268.28|269.54|267.94|269.88|268.28|269.54|267.94|0
1647015470000|2022-03-11 16:17:50|269.2|267.6|267.96|266.36|269.2|267.6|267.73|266.13|0
1647015480000|2022-03-11 16:18:00|267.73|266.13|267.96|266.36|267.96|266.36|267.73|266.13|0
1647015490000|2022-03-11 16:18:10|267.73|266.13|267.28|265.68|267.73|266.13|267.28|265.68|0
1647015500000|2022-03-11 16:18:20|267.05|265.45|266.82|265.22|267.05|265.45|266.6|265|0
1647015510000|2022-03-11 16:18:30|266.71|265.11|266.82|265.22|266.82|265.22|266.71|265.11|0
1647015520000|2022-03-11 16:18:40|267.28|265.68|267.16|265.56|267.28|265.68|267.16|265.56|0
1647015530000|2022-03-11 16:18:50|266.82|265.22|267.5|265.9|267.73|266.13|266.82|265.22|0
1647015540000|2022-03-11 16:19:00|267.05|265.45|267.27|265.67|267.27|265.67|266.93|265.33|0
1647015550000|2022-03-11 16:19:10|267.05|265.45|268.86|267.26|268.86|267.26|267.05|265.45|0
1647015560000|2022-03-11 16:19:20|268.41|266.81|268.86|267.26|268.86|267.26|268.41|266.81|0
1647015570000|2022-03-11 16:19:30|268.41|266.81|269.31|267.71|269.31|267.71|268.41|266.81|0
1647015580000|2022-03-11 16:19:40|269.09|267.49|269.09|267.49|269.09|267.49|268.74|267.14|0
1647015590000|2022-03-11 16:19:50|269.31|267.71|269.77|268.17|269.77|268.17|269.31|267.71|0
1647015600000|2022-03-11 16:20:00|269.99|268.39|270.22|268.62|270.22|268.62|269.99|268.39|0
1647015610000|2022-03-11 16:20:10|269.99|268.39|271.13|269.53|271.13|269.53|269.99|268.39|0
1647015620000|2022-03-11 16:20:20|271.69|270.09|272.49|270.89|272.72|271.12|271.69|270.09|0
1647015630000|2022-03-11 16:20:30|272.72|271.12|272.95|271.35|272.95|271.35|272.72|271.12|0
1647015640000|2022-03-11 16:20:40|272.94|271.34|272.72|271.12|273.17|271.57|272.72|271.12|0
1647015650000|2022-03-11 16:20:50|272.26|270.66|271.81|270.21|272.26|270.66|271.81|270.21|0
1647015660000|2022-03-11 16:21:00|271.58|269.98|271.58|269.98|271.58|269.98|271.35|269.75|0
1647015670000|2022-03-11 16:21:10|271.46|269.86|272.03|270.43|272.03|270.43|271.46|269.86|0
1647015680000|2022-03-11 16:21:20|272.49|270.89|272.26|270.66|273.28|271.68|272.26|270.66|0
1647015690000|2022-03-11 16:21:30|272.49|270.89|272.49|270.89|272.72|271.12|272.49|270.89|0
1647015700000|2022-03-11 16:21:40|272.72|271.12|272.94|271.34|272.94|271.34|272.72|271.12|0
1647015720000|2022-03-11 16:22:00|272.72|271.12|272.94|271.34|272.94|271.34|272.72|271.12|0
1647015730000|2022-03-11 16:22:10|272.71|271.11|273.4|271.8|273.63|272.03|272.71|271.11|0
1647015740000|2022-03-11 16:22:20|273.51|271.91|273.62|272.02|273.62|272.02|273.51|271.91|0
1647015750000|2022-03-11 16:22:30|273.17|271.57|272.94|271.34|273.28|271.68|272.94|271.34|0
1647015760000|2022-03-11 16:22:40|272.71|271.11|271.58|269.98|272.71|271.11|271.35|269.75|0
1647015770000|2022-03-11 16:22:50|269.53|267.93|268.51|266.91|269.53|267.93|268.17|266.57|0
1647015780000|2022-03-11 16:23:00|268.4|266.8|268.85|267.25|269.08|267.48|268.4|266.8|0
1647015790000|2022-03-11 16:23:10|268.63|267.03|267.95|266.35|268.63|267.03|267.95|266.35|0
1647015800000|2022-03-11 16:23:20|268.4|266.8|267.95|266.35|268.4|266.8|267.95|266.35|0
1647015810000|2022-03-11 16:23:30|268.05|266.45|267.95|266.35|268.05|266.45|267.95|266.35|0
1647015820000|2022-03-11 16:23:40|268.17|266.57|268.4|266.8|268.63|267.03|268.17|266.57|0
1647015830000|2022-03-11 16:23:50|268.17|266.57|268.4|266.8|268.62|267.02|268.17|266.57|0
1647015840000|2022-03-11 16:24:00|268.17|266.57|268.4|266.8|268.62|267.02|268.17|266.57|0
1647015850000|2022-03-11 16:24:10|268.85|267.25|269.53|267.93|269.53|267.93|268.85|267.25|0
1647015860000|2022-03-11 16:24:20|269.08|267.48|268.85|267.25|269.08|267.48|268.62|267.02|0
1647015870000|2022-03-11 16:24:30|269.3|267.7|268.56|266.96|269.3|267.7|268.56|266.96|0
1647015880000|2022-03-11 16:24:40|268.44|266.84|268.79|267.19|268.79|267.19|268.21|266.61|0
1647015890000|2022-03-11 16:24:50|269.7|268.1|269.47|267.87|269.7|268.1|269.47|267.87|0
1647015900000|2022-03-11 16:25:00|269.7|268.1|268.56|266.96|269.7|268.1|268.56|266.96|0
1647015910000|2022-03-11 16:25:10|268.79|267.19|268.33|266.73|268.79|267.19|268.1|266.5|0
1647015920000|2022-03-11 16:25:20|268.79|267.19|268.1|266.5|268.79|267.19|268.1|266.5|0
1647015930000|2022-03-11 16:25:30|268.56|266.96|268.1|266.5|268.56|266.96|268.1|266.5|0
1647015940000|2022-03-11 16:25:40|267.88|266.28|268.1|266.5|268.1|266.5|267.65|266.05|0
1647015950000|2022-03-11 16:25:50|267.88|266.28|268.33|266.73|268.33|266.73|267.88|266.28|0
1647015960000|2022-03-11 16:26:00|268.21|266.61|268.56|266.96|268.56|266.96|267.76|266.16|0
1647015970000|2022-03-11 16:26:10|268.78|267.18|268.56|266.96|269.24|267.64|268.56|266.96|0
1647015980000|2022-03-11 16:26:20|268.33|266.73|267.65|266.05|268.33|266.73|267.42|265.82|0
1647015990000|2022-03-11 16:26:30|267.88|266.28|267.53|265.93|267.88|266.28|267.53|265.93|0
1647016000000|2022-03-11 16:26:40|267.88|266.28|267.65|266.05|267.88|266.28|267.65|266.05|0
1647016010000|2022-03-11 16:26:50|267.87|266.27|267.65|266.05|267.87|266.27|267.42|265.82|0
1647016020000|2022-03-11 16:27:00|267.53|265.93|268.1|266.5|268.1|266.5|267.53|265.93|0
1647016030000|2022-03-11 16:27:10|268.33|266.73|267.19|265.59|268.33|266.73|267.19|265.59|0
1647016040000|2022-03-11 16:27:20|267.65|266.05|267.42|265.82|267.65|266.05|267.42|265.82|0
1647016050000|2022-03-11 16:27:30|267.98|266.38|268.1|266.5|268.1|266.5|267.98|266.38|0
1647016060000|2022-03-11 16:27:40|268.33|266.73|268.33|266.73|268.33|266.73|268.1|266.5|0
1647016070000|2022-03-11 16:27:50|268.1|266.5|268.1|266.5|268.55|266.95|268.1|266.5|0
1647016080000|2022-03-11 16:28:00|267.65|266.05|266.97|265.37|267.65|266.05|266.97|265.37|0
1647016090000|2022-03-11 16:28:10|266.62|265.02|266.28|264.68|266.97|265.37|266.28|264.68|0
1647016100000|2022-03-11 16:28:20|266.51|264.91|266.28|264.68|266.51|264.91|266.28|264.68|0
1647016110000|2022-03-11 16:28:30|265.83|264.23|265.38|263.78|265.83|264.23|265.38|263.78|0
1647016120000|2022-03-11 16:28:40|266.51|264.91|266.39|264.79|266.51|264.91|266.39|264.79|0
1647016130000|2022-03-11 16:28:50|266.74|265.14|266.17|264.57|266.74|265.14|266.17|264.57|0
1647016140000|2022-03-11 16:29:00|265.6|264|265.38|263.78|265.6|264|265.38|263.78|0
1647016150000|2022-03-11 16:29:10|265.49|263.89|265.03|263.43|265.49|263.89|265.03|263.43|0
1647016160000|2022-03-11 16:29:20|265.15|263.55|264.47|262.87|265.15|263.55|264.47|262.87|0
1647016170000|2022-03-11 16:29:30|264.25|262.65|264.7|263.1|264.7|263.1|264.25|262.65|0
1647016180000|2022-03-11 16:29:40|264.81|263.21|264.7|263.1|265.6|264|264.7|263.1|0
1647016190000|2022-03-11 16:29:50|264.47|262.87|265.38|263.78|265.38|263.78|264.47|262.87|0
1647016200000|2022-03-11 16:30:00|264.92|263.32|265.48|263.88|265.48|263.88|264.92|263.32|0
1647016210000|2022-03-11 16:30:10|264.58|262.98|264.7|263.1|264.7|263.1|264.58|262.98|0
1647016220000|2022-03-11 16:30:20|264.8|263.2|265.15|263.55|265.15|263.55|264.7|263.1|0
1647016230000|2022-03-11 16:30:30|264.24|262.64|264.47|262.87|264.7|263.1|264.13|262.53|0
1647016240000|2022-03-11 16:30:40|264.02|262.42|263.79|262.19|264.47|262.87|263.79|262.19|0
1647016250000|2022-03-11 16:30:50|263.67|262.07|263.11|261.51|263.67|262.07|263.11|261.51|0
1647016260000|2022-03-11 16:31:00|263.34|261.74|262.89|261.29|263.34|261.74|262.89|261.29|0
1647016270000|2022-03-11 16:31:10|263.11|261.51|262.89|261.29|263.11|261.51|262.89|261.29|0
1647016280000|2022-03-11 16:31:20|263.22|261.62|262.89|261.29|264.02|262.42|262.89|261.29|0
1647016290000|2022-03-11 16:31:30|262.66|261.06|262.43|260.83|262.66|261.06|262.43|260.83|0
1647016300000|2022-03-11 16:31:40|262.21|260.61|262.21|260.61|262.21|260.61|262.21|260.61|0
1647016310000|2022-03-11 16:31:50|260.63|259.03|260.63|259.03|260.63|259.03|260.4|258.8|0
1647016320000|2022-03-11 16:32:00|260.51|258.91|260.63|259.03|260.63|259.03|260.18|258.58|0
1647016330000|2022-03-11 16:32:10|259.95|258.35|260.18|258.58|260.18|258.58|259.73|258.13|0
1647016340000|2022-03-11 16:32:20|259.95|258.35|258.15|256.55|259.95|258.35|258.15|256.55|0
1647016350000|2022-03-11 16:32:30|258.38|256.78|257.48|255.88|258.38|256.78|257.48|255.88|0
1647016360000|2022-03-11 16:32:40|257.7|256.1|257.93|256.33|257.93|256.33|257.7|256.1|0
1647016370000|2022-03-11 16:32:50|256.71|255.11|256.37|254.77|256.71|255.11|256.04|254.44|0
1647016380000|2022-03-11 16:33:00|256.26|254.66|256.26|254.66|256.26|254.66|255.58|253.98|0
1647016390000|2022-03-11 16:33:10|256.49|254.89|256.94|255.34|256.94|255.34|256.48|254.88|0
1647016400000|2022-03-11 16:33:20|257.61|256.01|257.61|256.01|257.84|256.24|257.61|256.01|0
1647016410000|2022-03-11 16:33:30|257.39|255.79|256.71|255.11|257.39|255.79|256.71|255.11|0
1647016420000|2022-03-11 16:33:40|256.48|254.88|256.71|255.11|256.71|255.11|256.37|254.77|0
1647016430000|2022-03-11 16:33:50|256.48|254.88|256.93|255.33|257.16|255.56|256.48|254.88|0
1647016440000|2022-03-11 16:34:00|256.71|255.11|257.16|255.56|257.27|255.67|256.71|255.11|0
1647016450000|2022-03-11 16:34:10|256.71|255.11|256.71|255.11|256.71|255.11|256.48|254.88|0
1647016460000|2022-03-11 16:34:20|256.48|254.88|256.37|254.77|256.48|254.88|256.37|254.77|0
1647016470000|2022-03-11 16:34:30|256.26|254.66|256.03|254.43|256.26|254.66|256.03|254.43|0
1647016480000|2022-03-11 16:34:40|255.58|253.98|255.58|253.98|255.81|254.21|255.58|253.98|0
1647016490000|2022-03-11 16:34:50|256.03|254.43|255.46|253.86|256.03|254.43|255.36|253.76|0
1647016500000|2022-03-11 16:35:00|255.81|254.21|255.13|253.53|255.81|254.21|255.13|253.53|0
1647016510000|2022-03-11 16:35:10|255.58|253.98|255.81|254.21|255.81|254.21|255.58|253.98|0
1647016520000|2022-03-11 16:35:20|256.03|254.43|255.81|254.21|256.03|254.43|255.81|254.21|0
1647016530000|2022-03-11 16:35:30|256.26|254.66|257.61|256.01|257.61|256.01|256.26|254.66|0
1647016540000|2022-03-11 16:35:40|257.16|255.56|257.72|256.12|257.72|256.12|256.71|255.11|0
1647016550000|2022-03-11 16:35:50|257.61|256.01|257.11|255.51|257.61|256.01|256.76|255.16|0
1647016560000|2022-03-11 16:36:00|257.15|255.55|257.03|255.43|257.15|255.55|256.81|255.21|0
1647016570000|2022-03-11 16:36:10|257.38|255.78|256.93|255.33|257.38|255.78|256.81|255.21|0
1647016580000|2022-03-11 16:36:20|256.7|255.1|257.94|256.34|257.94|256.34|256.7|255.1|0
1647016590000|2022-03-11 16:36:30|258.05|256.45|257.6|256|258.05|256.45|257.6|256|0
1647016600000|2022-03-11 16:36:40|257.48|255.88|257.83|256.23|257.83|256.23|257.48|255.88|0
1647016610000|2022-03-11 16:36:50|257.6|256|257.83|256.23|258.5|256.9|257.6|256|0
1647016620000|2022-03-11 16:37:00|257.48|255.88|256.7|255.1|257.48|255.88|256.7|255.1|0
1647016630000|2022-03-11 16:37:10|257.15|255.55|258.28|256.68|258.28|256.68|257.15|255.55|0
1647016640000|2022-03-11 16:37:20|258.16|256.56|258.73|257.13|258.73|257.13|258.05|256.45|0
1647016650000|2022-03-11 16:37:30|259.06|257.46|259.18|257.58|259.29|257.69|258.95|257.35|0
1647016660000|2022-03-11 16:37:40|259.63|258.03|259.63|258.03|259.86|258.26|259.63|258.03|0
1647016670000|2022-03-11 16:37:50|259.41|257.81|259.86|258.26|259.86|258.26|259.41|257.81|0
1647016680000|2022-03-11 16:38:00|259.41|257.81|259.18|257.58|259.41|257.81|258.95|257.35|0
1647016690000|2022-03-11 16:38:10|259.41|257.81|259.63|258.03|259.63|258.03|259.41|257.81|0
1647016700000|2022-03-11 16:38:20|259.41|257.81|259.63|258.03|259.63|258.03|259.41|257.81|0
1647016710000|2022-03-11 16:38:30|259.86|258.26|259.86|258.26|259.86|258.26|259.4|257.8|0
1647016720000|2022-03-11 16:38:40|260.08|258.48|260.08|258.48|260.08|258.48|259.86|258.26|0
1647016730000|2022-03-11 16:38:50|259.86|258.26|259.86|258.26|259.86|258.26|259.86|258.26|0
1647016740000|2022-03-11 16:39:00|259.4|257.8|259.18|257.58|259.4|257.8|259.18|257.58|0
1647016750000|2022-03-11 16:39:10|258.95|257.35|259.63|258.03|260.08|258.48|258.95|257.35|0
1647016760000|2022-03-11 16:39:20|259.74|258.14|260.53|258.93|260.53|258.93|259.74|258.14|0
1647016770000|2022-03-11 16:39:30|260.19|258.59|259.51|257.91|260.19|258.59|259.51|257.91|0
1647016780000|2022-03-11 16:39:40|259.74|258.14|260.08|258.48|260.08|258.48|259.74|258.14|0
1647016790000|2022-03-11 16:39:50|260.19|258.59|260.53|258.93|260.53|258.93|259.85|258.25|0
1647016800000|2022-03-11 16:40:00|260.08|258.48|260.31|258.71|260.31|258.71|259.63|258.03|0
1647016810000|2022-03-11 16:40:10|259.85|258.25|260.08|258.48|260.31|258.71|259.85|258.25|0
1647016820000|2022-03-11 16:40:20|260.19|258.59|260.76|259.16|260.76|259.16|260.19|258.59|0
1647016830000|2022-03-11 16:40:30|260.08|258.48|259.63|258.03|260.08|258.48|259.63|258.03|0
1647016840000|2022-03-11 16:40:40|260.31|258.71|260.53|258.93|260.87|259.27|260.31|258.71|0
1647016850000|2022-03-11 16:40:50|259.85|258.25|258.95|257.35|259.85|258.25|258.95|257.35|0
1647016860000|2022-03-11 16:41:00|259.17|257.57|259.4|257.8|259.63|258.03|259.17|257.57|0
1647016870000|2022-03-11 16:41:10|258.95|257.35|258.27|256.67|258.95|257.35|258.27|256.67|0
1647016880000|2022-03-11 16:41:20|258.05|256.45|258.27|256.67|258.27|256.67|257.93|256.33|0
1647016890000|2022-03-11 16:41:30|257.82|256.22|258.72|257.12|258.72|257.12|257.82|256.22|0
1647016900000|2022-03-11 16:41:40|258.5|256.9|257.37|255.77|258.72|257.12|257.37|255.77|0
1647016910000|2022-03-11 16:41:50|257.25|255.65|257.25|255.65|257.48|255.88|256.24|254.64|0
1647016920000|2022-03-11 16:42:00|257.37|255.77|254.44|252.84|257.37|255.77|254.21|252.61|0
1647016930000|2022-03-11 16:42:10|253.99|252.39|253.99|252.39|254.44|252.84|253.99|252.39|0
1647016940000|2022-03-11 16:42:20|251.52|249.92|252.3|250.7|252.53|250.93|251.52|249.92|0
1647016950000|2022-03-11 16:42:30|251.75|250.15|253.99|252.39|253.99|252.39|251.75|250.15|0
1647016960000|2022-03-11 16:42:40|257.14|255.54|258.95|257.35|258.95|257.35|257.14|255.54|0
1647016970000|2022-03-11 16:42:50|258.27|256.67|256.35|254.75|258.27|256.67|256.35|254.75|0
1647016980000|2022-03-11 16:43:00|256.46|254.86|255.11|253.51|256.91|255.31|255.11|253.51|0
1647016990000|2022-03-11 16:43:10|256.24|254.64|255.34|253.74|256.24|254.64|255.34|253.74|0
1647017000000|2022-03-11 16:43:20|255.79|254.19|255.34|253.74|255.79|254.19|255.11|253.51|0
1647017010000|2022-03-11 16:43:30|255.11|253.51|255.89|254.29|255.89|254.29|255.11|253.51|0
1647017020000|2022-03-11 16:43:40|256.69|255.09|255.34|253.74|256.69|255.09|255.11|253.51|0
1647017030000|2022-03-11 16:43:50|256.69|255.09|258.27|256.67|258.27|256.67|256.69|255.09|0
1647017040000|2022-03-11 16:44:00|257.14|255.54|256.57|254.97|257.14|255.54|256.57|254.97|0
1647017050000|2022-03-11 16:44:10|256.91|255.31|256.91|255.31|257.14|255.54|256.69|255.09|0
1647017060000|2022-03-11 16:44:20|256.01|254.41|256.69|255.09|256.69|255.09|255.79|254.19|0
1647017070000|2022-03-11 16:44:30|257.14|255.54|256.69|255.09|257.14|255.54|256.46|254.86|0
1647017080000|2022-03-11 16:44:40|257.14|255.54|257.36|255.76|257.36|255.76|256.91|255.31|0
1647017090000|2022-03-11 16:44:50|256.69|255.09|258.94|257.34|258.94|257.34|256.69|255.09|0
1647017100000|2022-03-11 16:45:00|258.72|257.12|260.98|259.38|260.98|259.38|258.49|256.89|0
1647017110000|2022-03-11 16:45:10|261.2|259.6|262.34|260.74|262.34|260.74|260.52|258.92|0
1647017120000|2022-03-11 16:45:20|262.11|260.51|261.88|260.28|262.11|260.51|260.98|259.38|0
1647017130000|2022-03-11 16:45:30|261.43|259.83|261.31|259.71|261.43|259.83|261.31|259.71|0
1647017140000|2022-03-11 16:45:40|260.41|258.81|258.71|257.11|260.41|258.81|258.71|257.11|0
1647017150000|2022-03-11 16:45:50|258.94|257.34|258.04|256.44|258.94|257.34|257.59|255.99|0
1647017160000|2022-03-11 16:46:00|258.37|256.77|256.46|254.86|258.71|257.11|256.46|254.86|0
1647017170000|2022-03-11 16:46:10|256.01|254.41|256.91|255.31|256.91|255.31|256.01|254.41|0
1647017180000|2022-03-11 16:46:20|257.13|255.53|258.04|256.44|258.04|256.44|257.13|255.53|0
1647017190000|2022-03-11 16:46:30|257.24|255.64|258.14|256.54|258.14|256.54|257.24|255.64|0
1647017200000|2022-03-11 16:46:40|258.26|256.66|258.49|256.89|258.49|256.89|258.26|256.66|0
1647017210000|2022-03-11 16:46:50|258.82|257.22|258.71|257.11|258.94|257.34|258.71|257.11|0
1647017220000|2022-03-11 16:47:00|258.94|257.34|260.52|258.92|260.52|258.92|258.94|257.34|0
1647017230000|2022-03-11 16:47:10|260.07|258.47|259.84|258.24|260.29|258.69|259.72|258.12|0
1647017240000|2022-03-11 16:47:20|260.29|258.69|260.29|258.69|260.75|259.15|260.29|258.69|0
1647017250000|2022-03-11 16:47:30|260.18|258.58|261.2|259.6|261.31|259.71|260.18|258.58|0
1647017260000|2022-03-11 16:47:40|260.75|259.15|260.97|259.37|260.97|259.37|260.75|259.15|0
1647017270000|2022-03-11 16:47:50|260.75|259.15|261.53|259.93|261.53|259.93|260.75|259.15|0
1647017280000|2022-03-11 16:48:00|260.75|259.15|260.52|258.92|260.75|259.15|260.29|258.69|0
1647017290000|2022-03-11 16:48:10|261.2|259.6|260.07|258.47|261.2|259.6|260.07|258.47|0
1647017300000|2022-03-11 16:48:20|259.84|258.24|260.29|258.69|260.29|258.69|259.84|258.24|0
1647017310000|2022-03-11 16:48:30|260.07|258.47|259.27|257.67|260.07|258.47|259.27|257.67|0
1647017320000|2022-03-11 16:48:40|259.61|258.01|259.72|258.12|259.72|258.12|259.39|257.79|0
1647017330000|2022-03-11 16:48:50|260.07|258.47|261.31|259.71|261.31|259.71|260.07|258.47|0
1647017340000|2022-03-11 16:49:00|260.97|259.37|261.42|259.82|261.53|259.93|260.74|259.14|0
1647017350000|2022-03-11 16:49:10|261.2|259.6|261.65|260.05|261.65|260.05|261.2|259.6|0
1647017360000|2022-03-11 16:49:20|260.97|259.37|261.2|259.6|261.2|259.6|260.52|258.92|0
1647017370000|2022-03-11 16:49:30|261.3|259.7|261.2|259.6|261.3|259.7|260.97|259.37|0
1647017380000|2022-03-11 16:49:40|260.29|258.69|259.16|257.56|260.29|258.69|259.16|257.56|0
1647017390000|2022-03-11 16:49:50|259.27|257.67|259.61|258.01|260.06|258.46|259.27|257.67|0
1647017400000|2022-03-11 16:50:00|258.93|257.33|258.26|256.66|258.93|257.33|258.26|256.66|0
1647017410000|2022-03-11 16:50:10|257.8|256.2|257.8|256.2|258.03|256.43|257.8|256.2|0
1647017420000|2022-03-11 16:50:20|257.24|255.64|258.48|256.88|258.48|256.88|257.13|255.53|0
1647017430000|2022-03-11 16:50:30|258.25|256.65|258.03|256.43|258.25|256.65|257.35|255.75|0
1647017440000|2022-03-11 16:50:40|257.8|256.2|257.8|256.2|257.8|256.2|257.13|255.53|0
1647017450000|2022-03-11 16:50:50|258.03|256.43|257.8|256.2|258.03|256.43|257.8|256.2|0
1647017460000|2022-03-11 16:51:00|257.58|255.98|257.13|255.53|257.58|255.98|256.9|255.3|0
1647017470000|2022-03-11 16:51:10|256.9|255.3|255.66|254.06|256.9|255.3|255.66|254.06|0
1647017480000|2022-03-11 16:51:20|255.32|253.72|254.65|253.05|255.32|253.72|254.65|253.05|0
1647017490000|2022-03-11 16:51:30|254.42|252.82|254.2|252.6|254.42|252.82|253.97|252.37|0
1647017500000|2022-03-11 16:51:40|254.65|253.05|256.22|254.62|256.22|254.62|254.65|253.05|0
1647017510000|2022-03-11 16:51:50|256.67|255.07|256.67|255.07|257.12|255.52|256.67|255.07|0
1647017520000|2022-03-11 16:52:00|256.9|255.3|258.03|256.43|258.03|256.43|256.9|255.3|0
1647017530000|2022-03-11 16:52:10|258.48|256.88|259.61|258.01|259.61|258.01|258.48|256.88|0
1647017540000|2022-03-11 16:52:20|258.93|257.33|258.03|256.43|258.93|257.33|258.03|256.43|0
1647017550000|2022-03-11 16:52:30|257.8|256.2|258.25|256.65|258.7|257.1|257.8|256.2|0
1647017560000|2022-03-11 16:52:40|257.91|256.31|258.48|256.88|258.48|256.88|257.91|256.31|0
1647017570000|2022-03-11 16:52:50|258.13|256.53|257.57|255.97|258.13|256.53|257.57|255.97|0
1647017580000|2022-03-11 16:53:00|257.8|256.2|257.91|256.31|258.25|256.65|257.8|256.2|0
1647017590000|2022-03-11 16:53:10|258.02|256.42|258.02|256.42|258.02|256.42|257.8|256.2|0
1647017600000|2022-03-11 16:53:20|257.57|255.97|256.9|255.3|257.57|255.97|256.9|255.3|0
1647017610000|2022-03-11 16:53:30|256.67|255.07|256.67|255.07|256.9|255.3|256.67|255.07|0
1647017620000|2022-03-11 16:53:40|257|255.4|256.67|255.07|257.12|255.52|256.67|255.07|0
1647017640000|2022-03-11 16:54:00|256.44|254.84|256.1|254.5|256.89|255.29|256.1|254.5|0
1647017650000|2022-03-11 16:54:10|256.44|254.84|255.77|254.17|256.44|254.84|255.77|254.17|0
1647017660000|2022-03-11 16:54:20|255.32|253.72|256.22|254.62|256.22|254.62|255.32|253.72|0
1647017670000|2022-03-11 16:54:30|257.12|255.52|256.44|254.84|257.12|255.52|256.44|254.84|0
1647017680000|2022-03-11 16:54:40|256.67|255.07|256.67|255.07|256.89|255.29|256.67|255.07|0
1647017690000|2022-03-11 16:54:50|257.12|255.52|256.89|255.29|257.12|255.52|256.89|255.29|0
1647017700000|2022-03-11 16:55:00|258.7|257.1|257.8|256.2|258.7|257.1|257.8|256.2|0
1647017710000|2022-03-11 16:55:10|258.47|256.87|258.92|257.32|258.92|257.32|257.8|256.2|0
1647017720000|2022-03-11 16:55:20|258.7|257.1|258.47|256.87|258.7|257.1|258.47|256.87|0
1647017730000|2022-03-11 16:55:30|258.02|256.42|258.58|256.98|259.03|257.43|258.02|256.42|0
1647017740000|2022-03-11 16:55:40|259.15|257.55|258.25|256.65|259.15|257.55|258.25|256.65|0
1647017750000|2022-03-11 16:55:50|258.7|257.1|258.47|256.87|258.7|257.1|258.25|256.65|0
1647017760000|2022-03-11 16:56:00|258.02|256.42|257.79|256.19|258.02|256.42|257.79|256.19|0
1647017770000|2022-03-11 16:56:10|257.12|255.52|256.21|254.61|257.12|255.52|256.21|254.61|0
1647017780000|2022-03-11 16:56:20|256.44|254.84|255.76|254.16|256.44|254.84|255.76|254.16|0
1647017790000|2022-03-11 16:56:30|255.99|254.39|255.09|253.49|255.99|254.39|255.09|253.49|0
1647017800000|2022-03-11 16:56:40|254.75|253.15|254.64|253.04|254.75|253.15|254.19|252.59|0
1647017810000|2022-03-11 16:56:50|254.86|253.26|255.09|253.49|255.09|253.49|254.64|253.04|0
1647017820000|2022-03-11 16:57:00|254.86|253.26|257.34|255.74|257.34|255.74|254.86|253.26|0
1647017830000|2022-03-11 16:57:10|258.02|256.42|256.21|254.61|258.02|256.42|256.21|254.61|0
1647017840000|2022-03-11 16:57:20|255.87|254.27|255.54|253.94|255.87|254.27|255.54|253.94|0
1647017850000|2022-03-11 16:57:30|256.21|254.61|257.34|255.74|257.34|255.74|256.21|254.61|0
1647017860000|2022-03-11 16:57:40|257|255.4|256.21|254.61|257.11|255.51|256.21|254.61|0
1647017870000|2022-03-11 16:57:50|256.09|254.49|256.09|254.49|256.21|254.61|256.09|254.49|0
1647017880000|2022-03-11 16:58:00|255.99|254.39|256.44|254.84|256.44|254.84|255.64|254.04|0
1647017890000|2022-03-11 16:58:10|257.56|255.96|257.79|256.19|257.79|256.19|257.56|255.96|0
1647017900000|2022-03-11 16:58:20|257.11|255.51|256.44|254.84|257.11|255.51|256.44|254.84|0
1647017910000|2022-03-11 16:58:30|255.54|253.94|254.97|253.37|255.76|254.16|254.97|253.37|0
1647017920000|2022-03-11 16:58:40|254.86|253.26|254.74|253.14|254.86|253.26|254.74|253.14|0
1647017930000|2022-03-11 16:58:50|255.31|253.71|255.76|254.16|256.44|254.84|255.31|253.71|0
1647017940000|2022-03-11 16:59:00|256.21|254.61|255.76|254.16|256.21|254.61|255.76|254.16|0
1647017950000|2022-03-11 16:59:10|255.98|254.38|256.43|254.83|256.43|254.83|255.98|254.38|0
1647017960000|2022-03-11 16:59:20|255.98|254.38|256.66|255.06|256.66|255.06|255.98|254.38|0
1647017970000|2022-03-11 16:59:30|256.54|254.94|256.21|254.61|256.77|255.17|256.21|254.61|0
1647017980000|2022-03-11 16:59:40|256.54|254.94|256.77|255.17|256.88|255.28|256.43|254.83|0
1647017990000|2022-03-11 16:59:50|256.54|254.94|256.54|254.94|256.54|254.94|256.43|254.83|0
1647018000000|2022-03-11 17:00:00|256.66|255.06|256.77|255.17|256.88|255.28|256.66|255.06|0
1647018010000|2022-03-11 17:00:10|256.66|255.06|255.53|253.93|256.66|255.06|255.53|253.93|0
1647018020000|2022-03-11 17:00:20|255.98|254.38|254.96|253.36|255.98|254.38|254.96|253.36|0
1647018030000|2022-03-11 17:00:30|254.86|253.26|255.31|253.71|255.31|253.71|254.86|253.26|0
1647018040000|2022-03-11 17:00:40|255.08|253.48|255.31|253.71|255.31|253.71|254.86|253.26|0
1647018050000|2022-03-11 17:00:50|254.96|253.36|255.08|253.48|255.08|253.48|254.86|253.26|0
1647018060000|2022-03-11 17:01:00|255.31|253.71|254.86|253.26|255.53|253.93|254.86|253.26|0
1647018070000|2022-03-11 17:01:10|254.74|253.14|254.86|253.26|254.86|253.26|254.74|253.14|0
1647018080000|2022-03-11 17:01:20|255.08|253.48|254.18|252.58|255.08|253.48|254.18|252.58|0
1647018090000|2022-03-11 17:01:30|253.96|252.36|253.96|252.36|253.96|252.36|253.84|252.24|0
1647018100000|2022-03-11 17:01:40|253.51|251.91|252.61|251.01|253.51|251.91|252.61|251.01|0
1647018110000|2022-03-11 17:01:50|253.06|251.46|253.28|251.68|253.28|251.68|252.61|251.01|0
1647018120000|2022-03-11 17:02:00|253.06|251.46|254.51|252.91|254.96|253.36|253.06|251.46|0
1647018130000|2022-03-11 17:02:10|253.61|252.01|253.73|252.13|254.4|252.8|253.61|252.01|0
1647018140000|2022-03-11 17:02:20|253.61|252.01|253.5|251.9|253.61|252.01|252.61|251.01|0
1647018150000|2022-03-11 17:02:30|253.28|251.68|253.5|251.9|253.5|251.9|253.28|251.68|0
1647018160000|2022-03-11 17:02:40|253.16|251.56|252.38|250.78|253.16|251.56|252.38|250.78|0
1647018170000|2022-03-11 17:02:50|252.16|250.56|252.16|250.56|252.38|250.78|252.16|250.56|0
1647018180000|2022-03-11 17:03:00|253.28|251.68|250.59|248.99|253.28|251.68|249.69|248.09|0
1647018190000|2022-03-11 17:03:10|250.81|249.21|251.26|249.66|251.26|249.66|250.59|248.99|0
1647018200000|2022-03-11 17:03:20|251.93|250.33|252.94|251.34|252.94|251.34|251.93|250.33|0
1647018210000|2022-03-11 17:03:30|253.05|251.45|253.05|251.45|253.05|251.45|252.83|251.23|0
1647018220000|2022-03-11 17:03:40|252.38|250.78|251.93|250.33|252.38|250.78|251.48|249.88|0
1647018230000|2022-03-11 17:03:50|252.38|250.78|252.83|251.23|253.05|251.45|252.38|250.78|0
1647018240000|2022-03-11 17:04:00|253.95|252.35|254.85|253.25|254.85|253.25|253.95|252.35|0
1647018250000|2022-03-11 17:04:10|254.63|253.03|254.85|253.25|255.3|253.7|254.63|253.03|0
1647018260000|2022-03-11 17:04:20|254.96|253.36|256.88|255.28|256.88|255.28|254.96|253.36|0
1647018270000|2022-03-11 17:04:30|256.08|254.48|256.43|254.83|256.43|254.83|255.97|254.37|0
1647018280000|2022-03-11 17:04:40|255.52|253.92|256.2|254.6|256.43|254.83|255.52|253.92|0
1647018290000|2022-03-11 17:04:50|255.97|254.37|256.2|254.6|256.2|254.6|255.52|253.92|0
1647018300000|2022-03-11 17:05:00|256.65|255.05|257.78|256.18|257.78|256.18|256.65|255.05|0
1647018310000|2022-03-11 17:05:10|258.68|257.08|258.45|256.85|259.13|257.53|258.45|256.85|0
1647018320000|2022-03-11 17:05:20|258.56|256.96|258.45|256.85|258.56|256.96|258.45|256.85|0
1647018330000|2022-03-11 17:05:30|258.68|257.08|258.45|256.85|258.68|257.08|258.45|256.85|0
1647018340000|2022-03-11 17:05:40|258.23|256.63|257.78|256.18|258.23|256.63|257.33|255.73|0
1647018350000|2022-03-11 17:05:50|258|256.4|256.87|255.27|258|256.4|256.87|255.27|0
1647018360000|2022-03-11 17:06:00|256.2|254.6|255.97|254.37|256.2|254.6|255.07|253.47|0
1647018370000|2022-03-11 17:06:10|255.52|253.92|255.52|253.92|255.97|254.37|255.52|253.92|0
1647018380000|2022-03-11 17:06:20|255.07|253.47|255.07|253.47|255.07|253.47|255.07|253.47|0
1647018390000|2022-03-11 17:06:30|255.3|253.7|255.52|253.92|255.52|253.92|255.3|253.7|0
1647018400000|2022-03-11 17:06:40|256.42|254.82|255.3|253.7|256.42|254.82|255.07|253.47|0
1647018410000|2022-03-11 17:06:50|255.07|253.47|254.85|253.25|255.07|253.47|254.85|253.25|0
1647018420000|2022-03-11 17:07:00|254.4|252.8|254.39|252.79|254.4|252.8|253.5|251.9|0
1647018430000|2022-03-11 17:07:10|254.17|252.57|253.38|251.78|254.17|252.57|253.38|251.78|0
1647018440000|2022-03-11 17:07:20|253.27|251.67|253.27|251.67|253.72|252.12|253.27|251.67|0
1647018450000|2022-03-11 17:07:30|252.93|251.33|252.37|250.77|252.93|251.33|252.37|250.77|0
1647018460000|2022-03-11 17:07:40|252.6|251|253.27|251.67|253.27|251.67|252.6|251|0
1647018470000|2022-03-11 17:07:50|253.05|251.45|253.49|251.89|253.94|252.34|253.05|251.45|0
1647018480000|2022-03-11 17:08:00|253.72|252.12|251.92|250.32|253.72|252.12|251.92|250.32|0
1647018490000|2022-03-11 17:08:10|252.15|250.55|252.48|250.88|252.6|251|252.15|250.55|0
1647018500000|2022-03-11 17:08:20|252.15|250.55|252.15|250.55|252.48|250.88|252.03|250.43|0
1647018510000|2022-03-11 17:08:30|251.92|250.32|251.7|250.1|252.37|250.77|251.7|250.1|0
1647018520000|2022-03-11 17:08:40|251.47|249.87|251.02|249.42|251.47|249.87|250.58|248.98|0
1647018530000|2022-03-11 17:08:50|250.8|249.2|251.47|249.87|251.47|249.87|250.58|248.98|0
1647018540000|2022-03-11 17:09:00|251.36|249.76|251.47|249.87|251.7|250.1|251.36|249.76|0
1647018550000|2022-03-11 17:09:10|251.92|250.32|252.59|250.99|252.59|250.99|251.92|250.32|0
1647018560000|2022-03-11 17:09:20|252.37|250.77|252.37|250.77|252.37|250.77|251.7|250.1|0
1647018570000|2022-03-11 17:09:30|252.14|250.54|252.14|250.54|252.59|250.99|252.14|250.54|0
1647018580000|2022-03-11 17:09:40|252.03|250.43|250.8|249.2|252.03|250.43|250.8|249.2|0
1647018590000|2022-03-11 17:09:50|250.57|248.97|249.68|248.08|250.57|248.97|249.46|247.86|0
1647018600000|2022-03-11 17:10:00|250.01|248.41|251.92|250.32|251.92|250.32|250.01|248.41|0
1647018610000|2022-03-11 17:10:10|252.14|250.54|251.25|249.65|252.37|250.77|251.25|249.65|0
1647018620000|2022-03-11 17:10:20|251.02|249.42|250.57|248.97|251.02|249.42|250.57|248.97|0
1647018630000|2022-03-11 17:10:30|250.35|248.75|250.8|249.2|250.8|249.2|250.35|248.75|0
1647018640000|2022-03-11 17:10:40|250.68|249.08|250.35|248.75|250.68|249.08|250.13|248.53|0
1647018650000|2022-03-11 17:10:50|250.57|248.97|252.14|250.54|252.14|250.54|250.57|248.97|0
1647018660000|2022-03-11 17:11:00|252.59|250.99|251.69|250.09|252.82|251.22|251.69|250.09|0
1647018670000|2022-03-11 17:11:10|251.92|250.32|251.47|249.87|251.92|250.32|251.47|249.87|0
1647018680000|2022-03-11 17:11:20|251.69|250.09|252.14|250.54|252.14|250.54|251.69|250.09|0
1647018690000|2022-03-11 17:11:30|252.37|250.77|252.59|250.99|252.59|250.99|251.47|249.87|0
1647018700000|2022-03-11 17:11:40|253.04|251.44|252.81|251.21|253.04|251.44|252.36|250.76|0
1647018710000|2022-03-11 17:11:50|252.36|250.76|252.36|250.76|253.04|251.44|252.36|250.76|0
1647018720000|2022-03-11 17:12:00|251.69|250.09|251.92|250.32|251.92|250.32|251.47|249.87|0
1647018730000|2022-03-11 17:12:10|252.36|250.76|252.81|251.21|252.81|251.21|252.36|250.76|0
1647018740000|2022-03-11 17:12:20|253.04|251.44|252.81|251.21|253.04|251.44|252.81|251.21|0
1647018750000|2022-03-11 17:12:30|252.14|250.54|252.81|251.21|252.81|251.21|252.14|250.54|0
1647018760000|2022-03-11 17:12:40|252.59|250.99|252.81|251.21|252.81|251.21|252.59|250.99|0
1647018770000|2022-03-11 17:12:50|253.71|252.11|254.16|252.56|254.16|252.56|253.71|252.11|0
1647018780000|2022-03-11 17:13:00|253.71|252.11|254.83|253.23|254.83|253.23|253.71|252.11|0
1647018790000|2022-03-11 17:13:10|253.93|252.33|254.61|253.01|254.61|253.01|253.93|252.33|0
1647018800000|2022-03-11 17:13:20|254.38|252.78|254.72|253.12|254.72|253.12|254.38|252.78|0
1647018810000|2022-03-11 17:13:30|254.83|253.23|254.38|252.78|255.28|253.68|254.38|252.78|0
1647018820000|2022-03-11 17:13:40|253.71|252.11|253.93|252.33|253.93|252.33|253.48|251.88|0
1647018830000|2022-03-11 17:13:50|253.71|252.11|253.48|251.88|253.71|252.11|253.26|251.66|0
1647018840000|2022-03-11 17:14:00|253.26|251.66|253.03|251.43|253.26|251.66|252.59|250.99|0
1647018850000|2022-03-11 17:14:10|253.71|252.11|252.81|251.21|253.82|252.22|252.81|251.21|0
1647018860000|2022-03-11 17:14:20|252.36|250.76|252.14|250.54|252.58|250.98|252.14|250.54|0
1647018870000|2022-03-11 17:14:30|251.69|250.09|251.69|250.09|251.91|250.31|251.69|250.09|0
1647018880000|2022-03-11 17:14:40|251.79|250.19|251.69|250.09|252.14|250.54|251.69|250.09|0
1647018890000|2022-03-11 17:14:50|251.91|250.31|251.46|249.86|251.91|250.31|251.46|249.86|0
1647018900000|2022-03-11 17:15:00|251.91|250.31|251.69|250.09|251.91|250.31|251.69|250.09|0
1647018910000|2022-03-11 17:15:10|252.02|250.42|252.36|250.76|252.36|250.76|252.02|250.42|0
1647018920000|2022-03-11 17:15:20|252.13|250.53|252.36|250.76|252.36|250.76|252.13|250.53|0
1647018930000|2022-03-11 17:15:30|252.13|250.53|251.68|250.08|252.13|250.53|251.68|250.08|0
1647018940000|2022-03-11 17:15:40|251.24|249.64|251.68|250.08|251.68|250.08|251.24|249.64|0
1647018950000|2022-03-11 17:15:50|252.36|250.76|251.79|250.19|252.36|250.76|251.79|250.19|0
1647018960000|2022-03-11 17:16:00|252.13|250.53|253.03|251.43|253.03|251.43|252.13|250.53|0
1647018970000|2022-03-11 17:16:10|253.25|251.65|253.25|251.65|253.25|251.65|253.25|251.65|0
1647018980000|2022-03-11 17:16:20|253.03|251.43|253.7|252.1|253.7|252.1|253.03|251.43|0
1647018990000|2022-03-11 17:16:30|253.48|251.88|253.36|251.76|253.48|251.88|253.36|251.76|0
1647019000000|2022-03-11 17:16:40|253.48|251.88|253.93|252.33|253.93|252.33|253.48|251.88|0
1647019010000|2022-03-11 17:16:50|254.04|252.44|254.15|252.55|254.38|252.78|254.04|252.44|0
1647019020000|2022-03-11 17:17:00|253.48|251.88|254.6|253|254.6|253|253.48|251.88|0
1647019030000|2022-03-11 17:17:10|254.83|253.23|254.71|253.11|254.83|253.23|254.71|253.11|0
1647019040000|2022-03-11 17:17:20|254.6|253|255.5|253.9|255.5|253.9|254.6|253|0
1647019050000|2022-03-11 17:17:30|255.05|253.45|255.73|254.13|255.73|254.13|255.05|253.45|0
1647019060000|2022-03-11 17:17:40|256.18|254.58|256.18|254.58|256.85|255.25|256.18|254.58|0
1647019070000|2022-03-11 17:17:50|255.73|254.13|255.5|253.9|255.73|254.13|255.5|253.9|0
1647019080000|2022-03-11 17:18:00|254.38|252.78|253.7|252.1|254.38|252.78|253.7|252.1|0
1647019090000|2022-03-11 17:18:10|254.71|253.11|254.6|253|255.05|253.45|254.38|252.78|0
1647019100000|2022-03-11 17:18:20|254.82|253.22|255.27|253.67|255.73|254.13|254.6|253|0
1647019110000|2022-03-11 17:18:30|255.95|254.35|255.05|253.45|255.95|254.35|255.05|253.45|0
1647019120000|2022-03-11 17:18:40|255.27|253.67|255.27|253.67|255.27|253.67|254.82|253.22|0
1647019130000|2022-03-11 17:18:50|255.16|253.56|254.82|253.22|255.27|253.67|254.82|253.22|0
1647019140000|2022-03-11 17:19:00|254.93|253.33|254.37|252.77|254.93|253.33|254.37|252.77|0
1647019150000|2022-03-11 17:19:10|254.6|253|255.05|253.45|255.05|253.45|254.6|253|0
1647019160000|2022-03-11 17:19:20|255.72|254.12|256.62|255.02|256.62|255.02|255.72|254.12|0
1647019170000|2022-03-11 17:19:30|256.17|254.57|256.51|254.91|256.51|254.91|256.17|254.57|0
1647019180000|2022-03-11 17:19:40|256.85|255.25|257.75|256.15|257.75|256.15|256.85|255.25|0
1647019190000|2022-03-11 17:19:50|258.76|257.16|259.11|257.51|259.11|257.51|258.76|257.16|0
1647019200000|2022-03-11 17:20:00|259.33|257.73|258.66|257.06|259.33|257.73|258.2|256.6|0
1647019210000|2022-03-11 17:20:10|258.99|257.39|260.01|258.41|260.46|258.86|258.99|257.39|0
1647019220000|2022-03-11 17:20:20|259.56|257.96|260.12|258.52|260.46|258.86|259.56|257.96|0
1647019230000|2022-03-11 17:20:30|259.78|258.18|259.56|257.96|259.78|258.18|259.44|257.84|0
1647019240000|2022-03-11 17:20:40|259.78|258.18|259.78|258.18|259.78|258.18|259.78|258.18|0
1647019250000|2022-03-11 17:20:50|260.24|258.64|260.46|258.86|260.69|259.09|260.24|258.64|0
1647019260000|2022-03-11 17:21:00|259.33|257.73|259.33|257.73|259.33|257.73|259.11|257.51|0
1647019270000|2022-03-11 17:21:10|259.44|257.84|259.33|257.73|259.44|257.84|259.33|257.73|0
1647019280000|2022-03-11 17:21:20|258.88|257.28|259.1|257.5|259.1|257.5|258.88|257.28|0
1647019290000|2022-03-11 17:21:30|258.65|257.05|258.2|256.6|258.65|257.05|258.2|256.6|0
1647019300000|2022-03-11 17:21:40|257.75|256.15|257.75|256.15|257.75|256.15|257.75|256.15|0
1647019310000|2022-03-11 17:21:50|257.97|256.37|258.08|256.48|258.2|256.6|257.97|256.37|0
1647019320000|2022-03-11 17:22:00|258.2|256.6|257.52|255.92|258.2|256.6|257.3|255.7|0
1647019330000|2022-03-11 17:22:10|257.97|256.37|257.3|255.7|257.97|256.37|257.3|255.7|0
1647019340000|2022-03-11 17:22:20|257.52|255.92|256.85|255.25|257.52|255.92|256.85|255.25|0
1647019350000|2022-03-11 17:22:30|256.84|255.24|257.07|255.47|257.07|255.47|256.62|255.02|0
1647019360000|2022-03-11 17:22:40|256.84|255.24|257.18|255.58|257.18|255.58|256.39|254.79|0
1647019370000|2022-03-11 17:22:50|257.3|255.7|257.3|255.7|257.75|256.15|257.18|255.58|0
1647019380000|2022-03-11 17:23:00|257.75|256.15|257.97|256.37|257.97|256.37|257.75|256.15|0
1647019390000|2022-03-11 17:23:10|258.65|257.05|258.31|256.71|258.65|257.05|258.31|256.71|0
1647019400000|2022-03-11 17:23:20|257.52|255.92|257.75|256.15|257.75|256.15|257.52|255.92|0
1647019410000|2022-03-11 17:23:30|257.63|256.03|257.75|256.15|257.75|256.15|256.84|255.24|0
1647019420000|2022-03-11 17:23:40|257.97|256.37|257.07|255.47|257.97|256.37|257.07|255.47|0
1647019430000|2022-03-11 17:23:50|257.18|255.58|256.39|254.79|257.18|255.58|256.39|254.79|0
1647019440000|2022-03-11 17:24:00|255.72|254.12|255.04|253.44|255.72|254.12|255.04|253.44|0
1647019450000|2022-03-11 17:24:10|254.36|252.76|255.04|253.44|255.04|253.44|254.14|252.54|0
1647019460000|2022-03-11 17:24:20|254.81|253.21|254.59|252.99|255.04|253.44|254.59|252.99|0
1647019470000|2022-03-11 17:24:30|254.81|253.21|255.26|253.66|255.26|253.66|254.81|253.21|0
1647019480000|2022-03-11 17:24:40|255.04|253.44|255.26|253.66|255.26|253.66|254.81|253.21|0
1647019490000|2022-03-11 17:24:50|255.15|253.55|255.26|253.66|255.26|253.66|255.04|253.44|0
1647019500000|2022-03-11 17:25:00|255.37|253.77|255.26|253.66|255.49|253.89|255.04|253.44|0
1647019510000|2022-03-11 17:25:10|255.04|253.44|254.59|252.99|255.04|253.44|254.59|252.99|0
1647019520000|2022-03-11 17:25:20|253.57|251.97|255.49|253.89|255.49|253.89|253.57|251.97|0
1647019530000|2022-03-11 17:25:30|255.26|253.66|254.14|252.54|255.26|253.66|254.14|252.54|0
1647019540000|2022-03-11 17:25:40|253.91|252.31|253.91|252.31|253.91|252.31|253.91|252.31|0
1647019550000|2022-03-11 17:25:50|254.14|252.54|253.12|251.52|254.24|252.64|253.12|251.52|0
1647019560000|2022-03-11 17:26:00|253.24|251.64|253.79|252.19|253.79|252.19|253.24|251.64|0
1647019570000|2022-03-11 17:26:10|253.46|251.86|254.14|252.54|254.14|252.54|253.46|251.86|0
1647019580000|2022-03-11 17:26:20|253.91|252.31|253.91|252.31|253.91|252.31|253.91|252.31|0
1647019590000|2022-03-11 17:26:30|253.69|252.09|254.14|252.54|254.14|252.54|253.69|252.09|0
1647019600000|2022-03-11 17:26:40|253.69|252.09|253.79|252.19|253.91|252.31|253.69|252.09|0
1647019610000|2022-03-11 17:26:50|253.91|252.31|253.34|251.74|253.91|252.31|253.34|251.74|0
1647019620000|2022-03-11 17:27:00|253.01|251.41|253.24|251.64|253.24|251.64|252.79|251.19|0
1647019630000|2022-03-11 17:27:10|253.01|251.41|252.34|250.74|253.34|251.74|252.34|250.74|0
1647019640000|2022-03-11 17:27:20|252.11|250.51|251.66|250.06|252.11|250.51|251.66|250.06|0
1647019650000|2022-03-11 17:27:30|251.44|249.84|251.21|249.61|251.44|249.84|251.21|249.61|0
1647019660000|2022-03-11 17:27:40|250.99|249.39|250.77|249.17|250.99|249.39|250.54|248.94|0
1647019670000|2022-03-11 17:27:50|250.87|249.27|250.54|248.94|250.87|249.27|250.54|248.94|0
1647019680000|2022-03-11 17:28:00|250.77|249.17|251.66|250.06|251.66|250.06|250.77|249.17|0
1647019690000|2022-03-11 17:28:10|252.34|250.74|251.21|249.61|252.34|250.74|251.21|249.61|0
1647019700000|2022-03-11 17:28:20|251.44|249.84|251.66|250.06|251.77|250.17|251.44|249.84|0
1647019710000|2022-03-11 17:28:30|251.89|250.29|251.89|250.29|251.89|250.29|251.66|250.06|0
1647019720000|2022-03-11 17:28:40|251.66|250.06|251.54|249.94|252.11|250.51|251.54|249.94|0
1647019730000|2022-03-11 17:28:50|251.66|250.06|252.33|250.73|252.56|250.96|251.66|250.06|0
1647019740000|2022-03-11 17:29:00|252.11|250.51|252.11|250.51|252.56|250.96|252.11|250.51|0
1647019750000|2022-03-11 17:29:10|251.88|250.28|251.09|249.49|251.88|250.28|250.54|248.94|0
1647019760000|2022-03-11 17:29:20|250.76|249.16|249.87|248.27|250.76|249.16|249.87|248.27|0
1647019770000|2022-03-11 17:29:30|249.64|248.04|249.87|248.27|249.87|248.27|249.42|247.82|0
1647019780000|2022-03-11 17:29:40|249.42|247.82|248.75|247.15|249.42|247.82|248.75|247.15|0
1647019790000|2022-03-11 17:29:50|248.86|247.26|248.41|246.81|248.86|247.26|248.3|246.7|0
1647019800000|2022-03-11 17:30:00|248.63|247.03|248.52|246.92|248.75|247.15|248.3|246.7|0
1647019810000|2022-03-11 17:30:10|248.41|246.81|248.97|247.37|248.97|247.37|248.08|246.48|0
1647019820000|2022-03-11 17:30:20|249.08|247.48|250.76|249.16|250.76|249.16|249.08|247.48|0
1647019830000|2022-03-11 17:30:30|250.54|248.94|250.76|249.16|250.99|249.39|250.54|248.94|0
1647019840000|2022-03-11 17:30:40|250.54|248.94|251.21|249.61|251.21|249.61|250.54|248.94|0
1647019850000|2022-03-11 17:30:50|251.43|249.83|250.98|249.38|251.43|249.83|250.98|249.38|0
1647019860000|2022-03-11 17:31:00|250.09|248.49|249.64|248.04|250.09|248.49|249.64|248.04|0
1647019870000|2022-03-11 17:31:10|250.09|248.49|250.42|248.82|250.42|248.82|250.09|248.49|0
1647019880000|2022-03-11 17:31:20|250.31|248.71|250.31|248.71|250.31|248.71|249.86|248.26|0
1647019890000|2022-03-11 17:31:30|250.19|248.59|249.86|248.26|250.19|248.59|249.86|248.26|0
1647019900000|2022-03-11 17:31:40|249.97|248.37|250.53|248.93|250.98|249.38|249.97|248.37|0
1647019910000|2022-03-11 17:31:50|250.31|248.71|250.53|248.93|250.53|248.93|250.31|248.71|0
1647019920000|2022-03-11 17:32:00|250.09|248.49|249.64|248.04|250.09|248.49|249.64|248.04|0
1647019930000|2022-03-11 17:32:10|249.41|247.81|248.74|247.14|249.41|247.81|248.74|247.14|0
1647019940000|2022-03-11 17:32:20|248.52|246.92|248.74|247.14|248.74|247.14|248.3|246.7|0
1647019950000|2022-03-11 17:32:30|248.4|246.8|248.74|247.14|248.74|247.14|248.4|246.8|0
1647019960000|2022-03-11 17:32:40|248.97|247.37|248.97|247.37|249.19|247.59|248.97|247.37|0
1647019970000|2022-03-11 17:32:50|249.64|248.04|248.52|246.92|249.64|248.04|248.52|246.92|0
1647019980000|2022-03-11 17:33:00|248.3|246.7|249.19|247.59|249.19|247.59|248.3|246.7|0
1647019990000|2022-03-11 17:33:10|248.97|247.37|248.52|246.92|248.97|247.37|248.52|246.92|0
1647020000000|2022-03-11 17:33:20|248.74|247.14|248.96|247.36|248.97|247.37|248.74|247.14|0
1647020010000|2022-03-11 17:33:30|249.41|247.81|248.96|247.36|249.41|247.81|248.96|247.36|0
1647020020000|2022-03-11 17:33:40|249.19|247.59|249.07|247.47|249.19|247.59|249.07|247.47|0
1647020030000|2022-03-11 17:33:50|249.3|247.7|249.86|248.26|249.86|248.26|249.3|247.7|0
1647020040000|2022-03-11 17:34:00|250.31|248.71|250.53|248.93|250.75|249.15|250.31|248.71|0
1647020050000|2022-03-11 17:34:10|250.08|248.48|250.53|248.93|250.53|248.93|250.08|248.48|0
1647020060000|2022-03-11 17:34:20|250.31|248.71|250.53|248.93|250.53|248.93|250.31|248.71|0
1647020070000|2022-03-11 17:34:30|250.75|249.15|251.31|249.71|251.65|250.05|250.75|249.15|0
1647020080000|2022-03-11 17:34:40|251.43|249.83|250.53|248.93|251.43|249.83|250.53|248.93|0
1647020090000|2022-03-11 17:34:50|250.31|248.71|250.3|248.7|250.53|248.93|250.3|248.7|0
1647020100000|2022-03-11 17:35:00|249.63|248.03|248.74|247.14|249.86|248.26|248.74|247.14|0
1647020110000|2022-03-11 17:35:10|248.51|246.91|248.29|246.69|248.51|246.91|247.73|246.13|0
1647020120000|2022-03-11 17:35:20|248.74|247.14|247.17|245.57|248.74|247.14|247.17|245.57|0
1647020130000|2022-03-11 17:35:30|246.61|245.01|246.73|245.13|246.73|245.13|246.28|244.68|0
1647020140000|2022-03-11 17:35:40|247.17|245.57|246.5|244.9|247.17|245.57|246.5|244.9|0
1647020150000|2022-03-11 17:35:50|246.73|245.13|246.95|245.35|246.95|245.35|246.61|245.01|0
1647020160000|2022-03-11 17:36:00|246.61|245.01|245.39|243.79|246.73|245.13|245.39|243.79|0
1647020170000|2022-03-11 17:36:10|245.61|244.01|245.83|244.23|245.83|244.23|245.61|244.01|0
1647020180000|2022-03-11 17:36:20|245.61|244.01|246.61|245.01|246.61|245.01|245.39|243.79|0
1647020190000|2022-03-11 17:36:30|246.95|245.35|247.17|245.57|247.17|245.57|246.5|244.9|0
1647020200000|2022-03-11 17:36:40|246.73|245.13|246.95|245.35|246.95|245.35|246.73|245.13|0
1647020210000|2022-03-11 17:36:50|246.73|245.13|246.5|244.9|246.73|245.13|246.5|244.9|0
1647020220000|2022-03-11 17:37:00|246.06|244.46|246.72|245.12|246.72|245.12|246.06|244.46|0
1647020230000|2022-03-11 17:37:10|246.5|244.9|246.5|244.9|246.72|245.12|246.5|244.9|0
1647020240000|2022-03-11 17:37:20|245.83|244.23|245.61|244.01|245.83|244.23|245.61|244.01|0
1647020250000|2022-03-11 17:37:30|245.72|244.12|245.16|243.56|245.72|244.12|245.16|243.56|0
1647020260000|2022-03-11 17:37:40|245.27|243.67|245.05|243.45|245.27|243.67|244.94|243.34|0
1647020270000|2022-03-11 17:37:50|244.94|243.34|244.82|243.22|244.94|243.34|244.82|243.22|0
1647020280000|2022-03-11 17:38:00|244.94|243.34|244.72|243.12|244.94|243.34|244.72|243.12|0
1647020290000|2022-03-11 17:38:10|245.39|243.79|246.05|244.45|246.05|244.45|245.39|243.79|0
1647020300000|2022-03-11 17:38:20|245.83|244.23|245.16|243.56|245.83|244.23|245.16|243.56|0
1647020310000|2022-03-11 17:38:30|244.94|243.34|245.38|243.78|245.38|243.78|244.94|243.34|0
1647020320000|2022-03-11 17:38:40|245.61|244.01|246.05|244.45|246.05|244.45|245.61|244.01|0
1647020330000|2022-03-11 17:38:50|245.83|244.23|245.16|243.56|245.83|244.23|245.16|243.56|0
1647020340000|2022-03-11 17:39:00|244.94|243.34|245.61|244.01|245.61|244.01|244.94|243.34|0
1647020350000|2022-03-11 17:39:10|245.83|244.23|245.94|244.34|245.94|244.34|245.83|244.23|0
1647020360000|2022-03-11 17:39:20|245.61|244.01|245.16|243.56|245.61|244.01|245.16|243.56|0
1647020370000|2022-03-11 17:39:30|245.38|243.78|245.16|243.56|245.38|243.78|244.72|243.12|0
1647020380000|2022-03-11 17:39:40|244.82|243.22|244.71|243.11|245.38|243.78|244.71|243.11|0
1647020390000|2022-03-11 17:39:50|244.82|243.22|245.38|243.78|245.38|243.78|244.82|243.22|0
1647020400000|2022-03-11 17:40:00|245.6|244|245.38|243.78|245.6|244|245.16|243.56|0
1647020410000|2022-03-11 17:40:10|245.16|243.56|245.38|243.78|245.38|243.78|245.16|243.56|0
1647020420000|2022-03-11 17:40:20|245.16|243.56|245.6|244|245.6|244|245.16|243.56|0
1647020430000|2022-03-11 17:40:30|246.27|244.67|246.27|244.67|246.27|244.67|246.27|244.67|0
1647020440000|2022-03-11 17:40:40|246.5|244.9|246.94|245.34|246.94|245.34|246.5|244.9|0
1647020450000|2022-03-11 17:40:50|247.39|245.79|247.16|245.56|247.83|246.23|247.16|245.56|0
1647020460000|2022-03-11 17:41:00|246.94|245.34|248.06|246.46|248.06|246.46|246.94|245.34|0
1647020470000|2022-03-11 17:41:10|247.83|246.23|247.39|245.79|247.83|246.23|247.39|245.79|0
1647020480000|2022-03-11 17:41:20|247.61|246.01|247.39|245.79|247.61|246.01|247.39|245.79|0
1647020490000|2022-03-11 17:41:30|247.83|246.23|247.83|246.23|247.83|246.23|247.61|246.01|0
1647020500000|2022-03-11 17:41:40|248.06|246.46|247.61|246.01|248.06|246.46|247.61|246.01|0
1647020510000|2022-03-11 17:41:50|247.39|245.79|247.61|246.01|247.83|246.23|247.39|245.79|0
1647020520000|2022-03-11 17:42:00|246.94|245.34|246.72|245.12|246.94|245.34|246.72|245.12|0
1647020530000|2022-03-11 17:42:10|246.94|245.34|247.16|245.56|247.38|245.78|246.94|245.34|0
1647020540000|2022-03-11 17:42:20|247.38|245.78|247.61|246.01|247.61|246.01|247.38|245.78|0
1647020550000|2022-03-11 17:42:30|247.38|245.78|247.83|246.23|247.83|246.23|247.38|245.78|0
1647020560000|2022-03-11 17:42:40|247.61|246.01|247.38|245.78|247.61|246.01|247.38|245.78|0
1647020570000|2022-03-11 17:42:50|247.61|246.01|247.38|245.78|247.61|246.01|247.38|245.78|0
1647020580000|2022-03-11 17:43:00|246.82|245.22|246.15|244.55|246.82|245.22|246.15|244.55|0
1647020590000|2022-03-11 17:43:10|246.27|244.67|247.16|245.56|247.16|245.56|246.27|244.67|0
1647020600000|2022-03-11 17:43:20|247.38|245.78|247.83|246.23|247.83|246.23|247.38|245.78|0
1647020610000|2022-03-11 17:43:30|248.05|246.45|248.5|246.9|248.72|247.12|248.05|246.45|0
1647020620000|2022-03-11 17:43:40|248.28|246.68|247.83|246.23|248.28|246.68|247.83|246.23|0
1647020630000|2022-03-11 17:43:50|248.28|246.68|248.27|246.67|248.28|246.68|248.27|246.67|0
1647020640000|2022-03-11 17:44:00|248.05|246.45|247.83|246.23|248.05|246.45|247.6|246|0
1647020650000|2022-03-11 17:44:10|248.27|246.67|248.05|246.45|248.5|246.9|248.05|246.45|0
1647020660000|2022-03-11 17:44:20|248.27|246.67|248.27|246.67|248.27|246.67|248.16|246.56|0
1647020670000|2022-03-11 17:44:30|248.5|246.9|249.5|247.9|249.5|247.9|248.5|246.9|0
1647020680000|2022-03-11 17:44:40|249.39|247.79|249.84|248.24|249.84|248.24|249.39|247.79|0
1647020690000|2022-03-11 17:44:50|250.06|248.46|250.96|249.36|251.07|249.47|250.06|248.46|0
1647020700000|2022-03-11 17:45:00|250.62|249.02|251.18|249.58|251.18|249.58|250.62|249.02|0
1647020710000|2022-03-11 17:45:10|251.07|249.47|251.41|249.81|251.41|249.81|251.07|249.47|0
1647020720000|2022-03-11 17:45:20|251.63|250.03|251.74|250.14|251.86|250.26|251.63|250.03|0
1647020730000|2022-03-11 17:45:30|250.96|249.36|250.06|248.46|250.96|249.36|250.06|248.46|0
1647020740000|2022-03-11 17:45:40|250.29|248.69|250.06|248.46|250.29|248.69|249.84|248.24|0
1647020750000|2022-03-11 17:45:50|249.84|248.24|249.61|248.01|249.84|248.24|249.61|248.01|0
1647020760000|2022-03-11 17:46:00|250.28|248.68|250.96|249.36|250.96|249.36|250.17|248.57|0
1647020770000|2022-03-11 17:46:10|251.29|249.69|251.51|249.91|251.51|249.91|251.29|249.69|0
1647020780000|2022-03-11 17:46:20|251.4|249.8|251.85|250.25|252.08|250.48|251.4|249.8|0
1647020790000|2022-03-11 17:46:30|251.63|250.03|252.3|250.7|252.3|250.7|251.18|249.58|0
1647020800000|2022-03-11 17:46:40|252.18|250.58|252.3|250.7|252.75|251.15|252.18|250.58|0
1647020810000|2022-03-11 17:46:50|252.08|250.48|252.75|251.15|252.75|251.15|252.08|250.48|0
1647020820000|2022-03-11 17:47:00|252.53|250.93|251.63|250.03|252.53|250.93|251.63|250.03|0
1647020830000|2022-03-11 17:47:10|250.95|249.35|250.73|249.13|250.95|249.35|250.73|249.13|0
1647020840000|2022-03-11 17:47:20|250.06|248.46|250.17|248.57|250.28|248.68|249.83|248.23|0
1647020850000|2022-03-11 17:47:30|250.06|248.46|249.61|248.01|250.06|248.46|249.61|248.01|0
1647020860000|2022-03-11 17:47:40|249.83|248.23|249.61|248.01|249.83|248.23|249.61|248.01|0
1647020870000|2022-03-11 17:47:50|249.83|248.23|250.51|248.91|250.51|248.91|249.83|248.23|0
1647020880000|2022-03-11 17:48:00|250.73|249.13|250.73|249.13|250.73|249.13|250.5|248.9|0
1647020890000|2022-03-11 17:48:10|250.95|249.35|250.73|249.13|250.95|249.35|250.73|249.13|0
1647020900000|2022-03-11 17:48:20|251.18|249.58|251.4|249.8|251.4|249.8|251.18|249.58|0
1647020910000|2022-03-11 17:48:30|251.18|249.58|250.73|249.13|251.18|249.58|250.73|249.13|0
1647020920000|2022-03-11 17:48:40|250.61|249.01|251.4|249.8|251.4|249.8|250.61|249.01|0
1647020930000|2022-03-11 17:48:50|251.18|249.58|251.18|249.58|251.4|249.8|251.18|249.58|0
1647020940000|2022-03-11 17:49:00|250.95|249.35|250.5|248.9|251.06|249.46|250.5|248.9|0
1647020950000|2022-03-11 17:49:10|250.73|249.13|251.18|249.58|251.18|249.58|250.73|249.13|0
1647020960000|2022-03-11 17:49:20|250.95|249.35|250.73|249.13|251.06|249.46|250.73|249.13|0
1647020970000|2022-03-11 17:49:30|250.95|249.35|250.28|248.68|250.95|249.35|250.28|248.68|0
1647020980000|2022-03-11 17:49:40|250.05|248.45|250.05|248.45|250.05|248.45|250.05|248.45|0
1647020990000|2022-03-11 17:49:50|249.83|248.23|249.49|247.89|249.83|248.23|249.49|247.89|0
1647021000000|2022-03-11 17:50:00|249.61|248.01|250.28|248.68|250.28|248.68|249.61|248.01|0
1647021010000|2022-03-11 17:50:10|250.05|248.45|249.83|248.23|250.05|248.45|249.71|248.11|0
1647021020000|2022-03-11 17:50:20|249.6|248|250.16|248.56|250.16|248.56|249.6|248|0
1647021030000|2022-03-11 17:50:30|250.05|248.45|250.28|248.68|250.28|248.68|250.05|248.45|0
1647021040000|2022-03-11 17:50:40|250.95|249.35|251.17|249.57|251.28|249.68|250.95|249.35|0
1647021050000|2022-03-11 17:50:50|251.62|250.02|251.4|249.8|251.62|250.02|251.4|249.8|0
1647021060000|2022-03-11 17:51:00|250.95|249.35|250.95|249.35|250.95|249.35|250.72|249.12|0
1647021070000|2022-03-11 17:51:10|250.72|249.12|250.95|249.35|250.95|249.35|250.5|248.9|0
1647021080000|2022-03-11 17:51:20|250.72|249.12|250.27|248.67|250.72|249.12|250.27|248.67|0
1647021090000|2022-03-11 17:51:30|250.72|249.12|251.17|249.57|251.62|250.02|250.72|249.12|0
1647021100000|2022-03-11 17:51:40|250.95|249.35|251.17|249.57|251.17|249.57|250.95|249.35|0
1647021110000|2022-03-11 17:51:50|251.28|249.68|251.39|249.79|251.62|250.02|251.28|249.68|0
1647021120000|2022-03-11 17:52:00|251.62|250.02|250.95|249.35|251.62|250.02|250.95|249.35|0
1647021130000|2022-03-11 17:52:10|250.5|248.9|251.17|249.57|251.17|249.57|250.27|248.67|0
1647021140000|2022-03-11 17:52:20|250.95|249.35|250.95|249.35|250.95|249.35|250.72|249.12|0
1647021150000|2022-03-11 17:52:30|250.72|249.12|250.94|249.34|251.17|249.57|250.72|249.12|0
1647021170000|2022-03-11 17:52:50|251.39|249.79|251.17|249.57|251.39|249.79|250.94|249.34|0
1647021180000|2022-03-11 17:53:00|250.94|249.34|251.17|249.57|251.17|249.57|250.72|249.12|0
1647021190000|2022-03-11 17:53:10|251.39|249.79|252.07|250.47|252.07|250.47|251.39|249.79|0
1647021200000|2022-03-11 17:53:20|251.95|250.35|252.06|250.46|252.17|250.57|251.95|250.35|0
1647021210000|2022-03-11 17:53:30|251.62|250.02|251.17|249.57|251.62|250.02|251.17|249.57|0
1647021220000|2022-03-11 17:53:40|251.39|249.79|251.17|249.57|251.84|250.24|251.17|249.57|0
1647021230000|2022-03-11 17:53:50|251.39|249.79|251.62|250.02|251.62|250.02|251.17|249.57|0
1647021240000|2022-03-11 17:54:00|252.06|250.46|252.51|250.91|252.51|250.91|252.06|250.46|0
1647021250000|2022-03-11 17:54:10|252.62|251.02|252.06|250.46|252.62|251.02|252.06|250.46|0
1647021260000|2022-03-11 17:54:20|251.84|250.24|252.29|250.69|252.29|250.69|251.84|250.24|0
1647021270000|2022-03-11 17:54:30|252.17|250.57|252.06|250.46|252.17|250.57|252.06|250.46|0
1647021280000|2022-03-11 17:54:40|252.29|250.69|252.51|250.91|252.74|251.14|252.29|250.69|0
1647021290000|2022-03-11 17:54:50|252.29|250.69|252.17|250.57|252.29|250.69|252.06|250.46|0
1647021300000|2022-03-11 17:55:00|252.06|250.46|252.51|250.91|252.51|250.91|251.95|250.35|0
1647021310000|2022-03-11 17:55:10|252.74|251.14|252.51|250.91|252.74|251.14|252.39|250.79|0
1647021320000|2022-03-11 17:55:20|252.73|251.13|253.63|252.03|253.63|252.03|252.73|251.13|0
1647021330000|2022-03-11 17:55:30|254.19|252.59|253.18|251.58|254.19|252.59|253.18|251.58|0
1647021340000|2022-03-11 17:55:40|253.41|251.81|252.96|251.36|253.63|252.03|252.96|251.36|0
1647021350000|2022-03-11 17:55:50|253.41|251.81|253.29|251.69|253.41|251.81|253.18|251.58|0
1647021360000|2022-03-11 17:56:00|253.86|252.26|253.97|252.37|253.97|252.37|253.63|252.03|0
1647021370000|2022-03-11 17:56:10|254.87|253.27|254.98|253.38|254.98|253.38|254.53|252.93|0
1647021380000|2022-03-11 17:56:20|254.87|253.27|255.88|254.28|255.88|254.28|254.76|253.16|0
1647021390000|2022-03-11 17:56:30|256.11|254.51|255.54|253.94|256.11|254.51|255.54|253.94|0
1647021400000|2022-03-11 17:56:40|255.43|253.83|255.66|254.06|256.11|254.51|255.43|253.83|0
1647021410000|2022-03-11 17:56:50|255.88|254.28|255.43|253.83|255.88|254.28|255.43|253.83|0
1647021420000|2022-03-11 17:57:00|255.09|253.49|254.19|252.59|255.09|253.49|254.19|252.59|0
1647021430000|2022-03-11 17:57:10|254.53|252.93|254.08|252.48|254.53|252.93|254.08|252.48|0
1647021440000|2022-03-11 17:57:20|253.63|252.03|253.63|252.03|253.86|252.26|253.63|252.03|0
1647021450000|2022-03-11 17:57:30|253.86|252.26|253.63|252.03|253.86|252.26|253.63|252.03|0
1647021460000|2022-03-11 17:57:40|253.51|251.91|253.18|251.58|253.63|252.03|253.18|251.58|0
1647021470000|2022-03-11 17:57:50|253.63|252.03|253.18|251.58|253.63|252.03|252.96|251.36|0
1647021480000|2022-03-11 17:58:00|253.4|251.8|253.18|251.58|253.4|251.8|253.18|251.58|0
1647021490000|2022-03-11 17:58:10|253.4|251.8|253.18|251.58|253.4|251.8|252.84|251.24|0
1647021500000|2022-03-11 17:58:20|253.4|251.8|253.18|251.58|253.4|251.8|253.18|251.58|0
1647021510000|2022-03-11 17:58:30|252.95|251.35|252.95|251.35|252.95|251.35|252.95|251.35|0
1647021520000|2022-03-11 17:58:40|252.84|251.24|252.95|251.35|253.18|251.58|252.73|251.13|0
1647021530000|2022-03-11 17:58:50|252.73|251.13|252.5|250.9|252.73|251.13|252.5|250.9|0
1647021540000|2022-03-11 17:59:00|252.73|251.13|253.18|251.58|253.18|251.58|252.73|251.13|0
1647021550000|2022-03-11 17:59:10|253.51|251.91|253.85|252.25|253.85|252.25|253.51|251.91|0
1647021560000|2022-03-11 17:59:20|253.63|252.03|253.85|252.25|253.85|252.25|253.4|251.8|0
1647021570000|2022-03-11 17:59:30|253.4|251.8|253.18|251.58|253.4|251.8|253.18|251.58|0
1647021580000|2022-03-11 17:59:40|253.4|251.8|253.63|252.03|253.63|252.03|253.4|251.8|0
1647021590000|2022-03-11 17:59:50|253.85|252.25|253.4|251.8|253.85|252.25|253.4|251.8|0
1647021600000|2022-03-11 18:00:00|253.63|252.03|252.73|251.13|253.63|252.03|252.73|251.13|0
1647021610000|2022-03-11 18:00:10|252.83|251.23|252.5|250.9|252.83|251.23|252.5|250.9|0
1647021620000|2022-03-11 18:00:20|252.28|250.68|251.6|250|252.38|250.78|251.6|250|0
1647021630000|2022-03-11 18:00:30|252.05|250.45|252.05|250.45|252.05|250.45|251.83|250.23|0
1647021640000|2022-03-11 18:00:40|251.6|250|251.6|250|251.6|250|251.38|249.78|0
1647021650000|2022-03-11 18:00:50|251.15|249.55|251.26|249.66|251.38|249.78|251.15|249.55|0
1647021660000|2022-03-11 18:01:00|251.15|249.55|252.28|250.68|252.28|250.68|251.15|249.55|0
1647021670000|2022-03-11 18:01:10|252.95|251.35|253.4|251.8|253.4|251.8|252.95|251.35|0
1647021680000|2022-03-11 18:01:20|254.07|252.47|254.41|252.81|254.41|252.81|254.07|252.47|0
1647021690000|2022-03-11 18:01:30|254.52|252.92|254.3|252.7|254.52|252.92|254.3|252.7|0
1647021700000|2022-03-11 18:01:40|254.86|253.26|254.75|253.15|254.97|253.37|254.75|253.15|0
1647021710000|2022-03-11 18:01:50|254.97|253.37|254.97|253.37|254.97|253.37|254.97|253.37|0
1647021720000|2022-03-11 18:02:00|254.75|253.15|256.1|254.5|256.1|254.5|254.75|253.15|0
1647021730000|2022-03-11 18:02:10|257.11|255.51|257.23|255.63|257.23|255.63|257|255.4|0
1647021740000|2022-03-11 18:02:20|256.78|255.18|257.23|255.63|257.23|255.63|256.78|255.18|0
1647021750000|2022-03-11 18:02:30|257.45|255.85|255.53|253.93|257.45|255.85|255.53|253.93|0
1647021760000|2022-03-11 18:02:40|256.1|254.5|256.1|254.5|256.1|254.5|255.98|254.38|0
1647021770000|2022-03-11 18:02:50|257.23|255.63|257.23|255.63|257.23|255.63|257.23|255.63|0
1647021780000|2022-03-11 18:03:00|257.45|255.85|257.56|255.96|257.56|255.96|257.23|255.63|0
1647021790000|2022-03-11 18:03:10|257.23|255.63|256.55|254.95|257.23|255.63|256.55|254.95|0
1647021800000|2022-03-11 18:03:20|256.77|255.17|257.11|255.51|257.11|255.51|256.77|255.17|0
1647021810000|2022-03-11 18:03:30|257.45|255.85|257|255.4|257.45|255.85|257|255.4|0
1647021820000|2022-03-11 18:03:40|256.77|255.17|256.1|254.5|256.88|255.28|256.1|254.5|0
1647021830000|2022-03-11 18:03:50|256.77|255.17|256.77|255.17|256.77|255.17|256.55|254.95|0
1647021840000|2022-03-11 18:04:00|256.55|254.95|256.1|254.5|256.55|254.95|256.1|254.5|0
1647021850000|2022-03-11 18:04:10|255.98|254.38|255.75|254.15|255.98|254.38|255.75|254.15|0
1647021860000|2022-03-11 18:04:20|255.64|254.04|255.64|254.04|255.87|254.27|255.64|254.04|0
1647021870000|2022-03-11 18:04:30|255.87|254.27|255.64|254.04|255.87|254.27|255.64|254.04|0
1647021880000|2022-03-11 18:04:40|255.75|254.15|256.09|254.49|256.32|254.72|255.75|254.15|0
1647021890000|2022-03-11 18:04:50|256.32|254.72|256.43|254.83|256.77|255.17|256.32|254.72|0
1647021900000|2022-03-11 18:05:00|256.54|254.94|256.77|255.17|256.77|255.17|256.2|254.6|0
1647021910000|2022-03-11 18:05:10|257.56|255.96|257.67|256.07|257.67|256.07|257.22|255.62|0
1647021920000|2022-03-11 18:05:20|258.35|256.75|258.12|256.52|258.35|256.75|258.12|256.52|0
1647021930000|2022-03-11 18:05:30|258.58|256.98|258.58|256.98|258.58|256.98|258.58|256.98|0
1647021940000|2022-03-11 18:05:40|258.35|256.75|259.25|257.65|259.25|257.65|258.35|256.75|0
1647021950000|2022-03-11 18:05:50|259.93|258.33|260.16|258.56|260.27|258.67|259.71|258.11|0
1647021960000|2022-03-11 18:06:00|259.93|258.33|259.25|257.65|260.16|258.56|259.25|257.65|0
1647021970000|2022-03-11 18:06:10|259.71|258.11|259.93|258.33|260.04|258.44|259.71|258.11|0
1647021980000|2022-03-11 18:06:20|259.48|257.88|259.71|258.11|259.71|258.11|259.36|257.76|0
1647021990000|2022-03-11 18:06:30|259.93|258.33|259.93|258.33|259.93|258.33|259.93|258.33|0
1647022000000|2022-03-11 18:06:40|260.16|258.56|259.81|258.21|260.16|258.56|259.71|258.11|0
1647022010000|2022-03-11 18:06:50|259.93|258.33|258.35|256.75|259.93|258.33|258.35|256.75|0
1647022020000|2022-03-11 18:07:00|258.23|256.63|258.57|256.97|258.8|257.2|258.23|256.63|0
1647022030000|2022-03-11 18:07:10|258.35|256.75|256.54|254.94|258.35|256.75|256.54|254.94|0
1647022040000|2022-03-11 18:07:20|256.32|254.72|256.77|255.17|256.87|255.27|256.32|254.72|0
1647022050000|2022-03-11 18:07:30|256.31|254.71|256.31|254.71|256.54|254.94|256.31|254.71|0
1647022060000|2022-03-11 18:07:40|256.09|254.49|255.86|254.26|256.09|254.49|255.86|254.26|0
1647022070000|2022-03-11 18:07:50|256.09|254.49|256.09|254.49|256.09|254.49|255.64|254.04|0
1647022080000|2022-03-11 18:08:00|256.31|254.71|256.76|255.16|256.76|255.16|256.31|254.71|0
1647022090000|2022-03-11 18:08:10|256.54|254.94|256.54|254.94|256.54|254.94|256.31|254.71|0
1647022100000|2022-03-11 18:08:20|256.31|254.71|256.09|254.49|256.31|254.71|256.09|254.49|0
1647022110000|2022-03-11 18:08:30|256.31|254.71|256.31|254.71|256.31|254.71|256.09|254.49|0
1647022120000|2022-03-11 18:08:40|256.09|254.49|255.64|254.04|256.09|254.49|255.64|254.04|0
1647022130000|2022-03-11 18:08:50|255.19|253.59|254.73|253.13|255.19|253.59|254.73|253.13|0
1647022140000|2022-03-11 18:09:00|254.96|253.36|254.73|253.13|254.96|253.36|254.73|253.13|0
1647022150000|2022-03-11 18:09:10|254.51|252.91|254.96|253.36|255.18|253.58|254.51|252.91|0
1647022160000|2022-03-11 18:09:20|254.73|253.13|254.73|253.13|254.73|253.13|254.62|253.02|0
1647022170000|2022-03-11 18:09:30|254.51|252.91|254.28|252.68|254.51|252.91|254.28|252.68|0
1647022180000|2022-03-11 18:09:40|254.51|252.91|254.73|253.13|254.73|253.13|254.51|252.91|0
1647022190000|2022-03-11 18:09:50|255.18|253.58|254.73|253.13|255.18|253.58|254.51|252.91|0
1647022200000|2022-03-11 18:10:00|255.18|253.58|255.86|254.26|255.86|254.26|255.18|253.58|0
1647022210000|2022-03-11 18:10:10|256.31|254.71|255.41|253.81|256.31|254.71|255.41|253.81|0
1647022220000|2022-03-11 18:10:20|255.18|253.58|255.86|254.26|255.86|254.26|254.96|253.36|0
1647022230000|2022-03-11 18:10:30|256.08|254.48|256.53|254.93|256.54|254.94|256.08|254.48|0
1647022250000|2022-03-11 18:10:50|256.31|254.71|256.53|254.93|256.53|254.93|256.31|254.71|0
1647022260000|2022-03-11 18:11:00|255.86|254.26|255.74|254.14|255.86|254.26|255.41|253.81|0
1647022270000|2022-03-11 18:11:10|255.86|254.26|256.08|254.48|256.31|254.71|255.86|254.26|0
1647022280000|2022-03-11 18:11:20|255.86|254.26|256.31|254.71|256.53|254.93|255.86|254.26|0
1647022290000|2022-03-11 18:11:30|256.08|254.48|255.63|254.03|256.08|254.48|255.63|254.03|0
1647022300000|2022-03-11 18:11:40|255.41|253.81|255.86|254.26|255.86|254.26|255.18|253.58|0
1647022310000|2022-03-11 18:11:50|255.51|253.91|255.63|254.03|255.86|254.26|255.51|253.91|0
1647022320000|2022-03-11 18:12:00|255.4|253.8|255.18|253.58|255.4|253.8|255.18|253.58|0
1647022330000|2022-03-11 18:12:10|255.4|253.8|254.95|253.35|255.63|254.03|254.95|253.35|0
1647022340000|2022-03-11 18:12:20|254.5|252.9|254.39|252.79|254.95|253.35|254.39|252.79|0
1647022350000|2022-03-11 18:12:30|254.28|252.68|254.73|253.13|254.73|253.13|254.05|252.45|0
1647022360000|2022-03-11 18:12:40|254.28|252.68|254.28|252.68|254.28|252.68|254.05|252.45|0
1647022370000|2022-03-11 18:12:50|254.05|252.45|253.15|251.55|254.05|252.45|253.15|251.55|0
1647022380000|2022-03-11 18:13:00|253.6|252|253.6|252|253.6|252|253.38|251.78|0
1647022390000|2022-03-11 18:13:10|253.83|252.23|253.6|252|254.05|252.45|253.6|252|0
1647022400000|2022-03-11 18:13:20|253.83|252.23|254.05|252.45|254.16|252.56|253.83|252.23|0
1647022410000|2022-03-11 18:13:30|254.28|252.68|255.18|253.58|255.18|253.58|254.28|252.68|0
1647022420000|2022-03-11 18:13:40|255.06|253.46|254.95|253.35|255.18|253.58|254.95|253.35|0
1647022430000|2022-03-11 18:13:50|254.73|253.13|254.73|253.13|254.73|253.13|254.61|253.01|0
1647022440000|2022-03-11 18:14:00|254.5|252.9|254.05|252.45|254.5|252.9|254.05|252.45|0
1647022450000|2022-03-11 18:14:10|254.28|252.68|254.05|252.45|254.5|252.9|254.05|252.45|0
1647022460000|2022-03-11 18:14:20|253.82|252.22|254.05|252.45|254.05|252.45|253.82|252.22|0
1647022470000|2022-03-11 18:14:30|253.6|252|253.93|252.33|253.93|252.33|253.6|252|0
1647022480000|2022-03-11 18:14:40|253.82|252.22|254.05|252.45|254.5|252.9|253.82|252.22|0
1647022490000|2022-03-11 18:14:50|254.16|252.56|253.82|252.22|254.16|252.56|253.82|252.22|0
1647022500000|2022-03-11 18:15:00|254.05|252.45|254.27|252.67|254.5|252.9|254.05|252.45|0
1647022510000|2022-03-11 18:15:10|254.72|253.12|254.5|252.9|254.72|253.12|254.5|252.9|0
1647022520000|2022-03-11 18:15:20|254.72|253.12|255.17|253.57|255.4|253.8|254.72|253.12|0
1647022530000|2022-03-11 18:15:30|255.4|253.8|255.17|253.57|255.4|253.8|255.17|253.57|0
1647022540000|2022-03-11 18:15:40|254.72|253.12|254.95|253.35|254.95|253.35|254.72|253.12|0
1647022550000|2022-03-11 18:15:50|254.72|253.12|254.95|253.35|254.95|253.35|254.72|253.12|0
1647022560000|2022-03-11 18:16:00|254.72|253.12|255.17|253.57|255.17|253.57|254.72|253.12|0
1647022570000|2022-03-11 18:16:10|255.4|253.8|255.62|254.02|255.62|254.02|255.4|253.8|0
1647022580000|2022-03-11 18:16:20|255.85|254.25|256.3|254.7|256.3|254.7|255.85|254.25|0
1647022590000|2022-03-11 18:16:30|256.07|254.47|256.52|254.92|256.52|254.92|256.07|254.47|0
1647022600000|2022-03-11 18:16:40|256.3|254.7|256.75|255.15|256.75|255.15|256.3|254.7|0
1647022610000|2022-03-11 18:16:50|256.41|254.81|256.3|254.7|256.41|254.81|256.3|254.7|0
1647022620000|2022-03-11 18:17:00|255.96|254.36|256.75|255.15|256.75|255.15|255.96|254.36|0
1647022630000|2022-03-11 18:17:10|257.2|255.6|257.65|256.05|258.33|256.73|257.2|255.6|0
1647022640000|2022-03-11 18:17:20|257.53|255.93|256.97|255.37|257.65|256.05|256.97|255.37|0
1647022650000|2022-03-11 18:17:30|256.52|254.92|256.3|254.7|256.75|255.15|256.07|254.47|0
1647022660000|2022-03-11 18:17:40|256.97|255.37|257.2|255.6|257.2|255.6|256.97|255.37|0
1647022670000|2022-03-11 18:17:50|257.65|256.05|257.42|255.82|257.65|256.05|257.2|255.6|0
1647022680000|2022-03-11 18:18:00|257.65|256.05|258.21|256.61|258.21|256.61|257.65|256.05|0
1647022690000|2022-03-11 18:18:10|258.55|256.95|258.55|256.95|259.23|257.63|258.55|256.95|0
1647022700000|2022-03-11 18:18:20|258.78|257.18|258.33|256.73|258.78|257.18|258.33|256.73|0
1647022710000|2022-03-11 18:18:30|258.1|256.5|258.78|257.18|258.78|257.18|258.1|256.5|0
1647022720000|2022-03-11 18:18:40|258.55|256.95|258.55|256.95|258.55|256.95|258.33|256.73|0
1647022730000|2022-03-11 18:18:50|258.33|256.73|258.78|257.18|259.01|257.41|258.1|256.5|0
1647022740000|2022-03-11 18:19:00|258.33|256.73|258.33|256.73|258.33|256.73|258.1|256.5|0
1647022750000|2022-03-11 18:19:10|258.1|256.5|256.75|255.15|258.33|256.73|256.75|255.15|0
1647022770000|2022-03-11 18:19:30|257.2|255.6|257.42|255.82|257.42|255.82|256.74|255.14|0
1647022780000|2022-03-11 18:19:40|257.87|256.27|258.1|256.5|258.1|256.5|257.87|256.27|0
1647022790000|2022-03-11 18:19:50|258.33|256.73|259.46|257.86|259.46|257.86|258.33|256.73|0
1647022800000|2022-03-11 18:20:00|259.91|258.31|259.68|258.08|259.91|258.31|259.46|257.86|0
1647022810000|2022-03-11 18:20:10|259.46|257.86|259.91|258.31|259.91|258.31|259.23|257.63|0
1647022820000|2022-03-11 18:20:20|259.68|258.08|260.59|258.99|260.59|258.99|259.68|258.08|0
1647022830000|2022-03-11 18:20:30|261.04|259.44|261.49|259.89|261.49|259.89|260.59|258.99|0
1647022840000|2022-03-11 18:20:40|261.95|260.35|261.72|260.12|261.95|260.35|261.72|260.12|0
1647022850000|2022-03-11 18:20:50|261.49|259.89|260.36|258.76|261.49|259.89|260.36|258.76|0
1647022860000|2022-03-11 18:21:00|260.47|258.87|259.91|258.31|260.47|258.87|259.91|258.31|0
1647022870000|2022-03-11 18:21:10|259|257.4|259.45|257.85|259.68|258.08|259|257.4|0
1647022880000|2022-03-11 18:21:20|259.68|258.08|259.23|257.63|259.68|258.08|259.23|257.63|0
1647022890000|2022-03-11 18:21:30|259.45|257.85|260.13|258.53|260.36|258.76|259.45|257.85|0
1647022900000|2022-03-11 18:21:40|260.47|258.87|260.59|258.99|260.81|259.21|260.47|258.87|0
1647022910000|2022-03-11 18:21:50|260.13|258.53|260.36|258.76|260.47|258.87|260.13|258.53|0
1647022920000|2022-03-11 18:22:00|260.13|258.53|260.36|258.76|260.58|258.98|260.13|258.53|0
1647022930000|2022-03-11 18:22:10|259.68|258.08|260.13|258.53|260.13|258.53|259.45|257.85|0
1647022940000|2022-03-11 18:22:20|260.36|258.76|261.15|259.55|261.26|259.66|260.36|258.76|0
1647022950000|2022-03-11 18:22:30|261.49|259.89|261.49|259.89|261.6|260|261.49|259.89|0
1647022960000|2022-03-11 18:22:40|261.04|259.44|261.72|260.12|261.72|260.12|261.04|259.44|0
1647022970000|2022-03-11 18:22:50|261.94|260.34|261.49|259.89|261.94|260.34|261.49|259.89|0
1647022980000|2022-03-11 18:23:00|261.72|260.12|261.72|260.12|261.72|260.12|261.49|259.89|0
1647022990000|2022-03-11 18:23:10|261.6|260|261.72|260.12|261.94|260.34|261.6|260|0
1647023000000|2022-03-11 18:23:20|261.49|259.89|261.94|260.34|261.94|260.34|261.49|259.89|0
1647023010000|2022-03-11 18:23:30|261.6|260|261.72|260.12|261.82|260.22|261.6|260|0
1647023020000|2022-03-11 18:23:40|262.17|260.57|262.17|260.57|262.17|260.57|262.17|260.57|0
1647023030000|2022-03-11 18:23:50|261.94|260.34|261.72|260.12|261.94|260.34|261.72|260.12|0
1647023040000|2022-03-11 18:24:00|261.94|260.34|262.17|260.57|262.17|260.57|261.94|260.34|0
1647023050000|2022-03-11 18:24:10|262.4|260.8|262.4|260.8|262.4|260.8|262.4|260.8|0
1647023060000|2022-03-11 18:24:20|262.28|260.68|262.17|260.57|262.62|261.02|262.17|260.57|0
1647023070000|2022-03-11 18:24:30|261.71|260.11|261.71|260.11|261.71|260.11|261.49|259.89|0
1647023080000|2022-03-11 18:24:40|261.94|260.34|262.62|261.02|262.62|261.02|261.94|260.34|0
1647023090000|2022-03-11 18:24:50|262.85|261.25|262.85|261.25|262.85|261.25|262.62|261.02|0
1647023100000|2022-03-11 18:25:00|262.73|261.13|263.3|261.7|263.3|261.7|262.62|261.02|0
1647023110000|2022-03-11 18:25:10|263.08|261.48|262.39|260.79|263.08|261.48|262.17|260.57|0
1647023120000|2022-03-11 18:25:20|262.17|260.57|263.76|262.16|263.76|262.16|262.17|260.57|0
1647023130000|2022-03-11 18:25:30|263.53|261.93|263.07|261.47|263.53|261.93|263.07|261.47|0
1647023140000|2022-03-11 18:25:40|262.85|261.25|263.3|261.7|263.3|261.7|262.85|261.25|0
1647023150000|2022-03-11 18:25:50|263.41|261.81|263.3|261.7|263.53|261.93|263.3|261.7|0
1647023160000|2022-03-11 18:26:00|263.53|261.93|263.76|262.16|263.98|262.38|263.53|261.93|0
1647023170000|2022-03-11 18:26:10|263.53|261.93|263.98|262.38|264.21|262.61|263.53|261.93|0
1647023180000|2022-03-11 18:26:20|263.76|262.16|263.75|262.15|263.76|262.16|263.75|262.15|0
1647023190000|2022-03-11 18:26:30|263.53|261.93|263.75|262.15|263.75|262.15|263.53|261.93|0
1647023200000|2022-03-11 18:26:40|263.3|261.7|263.07|261.47|263.3|261.7|263.07|261.47|0
1647023210000|2022-03-11 18:26:50|262.62|261.02|262.16|260.56|262.62|261.02|261.94|260.34|0
1647023220000|2022-03-11 18:27:00|262.39|260.79|261.94|260.34|262.39|260.79|261.94|260.34|0
1647023230000|2022-03-11 18:27:10|262.39|260.79|262.39|260.79|262.39|260.79|262.16|260.56|0
1647023240000|2022-03-11 18:27:20|262.84|261.24|263.07|261.47|263.07|261.47|262.84|261.24|0
1647023250000|2022-03-11 18:27:30|263.53|261.93|263.41|261.81|263.75|262.15|263.07|261.47|0
1647023260000|2022-03-11 18:27:40|263.53|261.93|262.39|260.79|263.53|261.93|262.39|260.79|0
1647023270000|2022-03-11 18:27:50|262.27|260.67|262.39|260.79|262.39|260.79|262.27|260.67|0
1647023280000|2022-03-11 18:28:00|262.16|260.56|261.25|259.65|262.16|260.56|261.25|259.65|0
1647023290000|2022-03-11 18:28:10|261.36|259.76|261.93|260.33|261.93|260.33|261.36|259.76|0
1647023300000|2022-03-11 18:28:20|262.16|260.56|262.84|261.24|262.84|261.24|262.16|260.56|0
1647023310000|2022-03-11 18:28:30|262.72|261.12|263.3|261.7|263.3|261.7|262.72|261.12|0
1647023320000|2022-03-11 18:28:40|263.86|262.26|263.52|261.92|263.98|262.38|263.52|261.92|0
1647023330000|2022-03-11 18:28:50|263.41|261.81|263.3|261.7|263.41|261.81|263.07|261.47|0
1647023340000|2022-03-11 18:29:00|263.41|261.81|263.3|261.7|263.52|261.92|263.3|261.7|0
1647023350000|2022-03-11 18:29:10|263.07|261.47|263.07|261.47|263.07|261.47|263.07|261.47|0
1647023360000|2022-03-11 18:29:20|262.84|261.24|262.84|261.24|262.84|261.24|262.84|261.24|0
1647023370000|2022-03-11 18:29:30|262.72|261.12|262.39|260.79|262.72|261.12|262.39|260.79|0
1647023380000|2022-03-11 18:29:40|262.61|261.01|262.84|261.24|262.84|261.24|262.61|261.01|0
1647023390000|2022-03-11 18:29:50|262.72|261.12|262.39|260.79|262.72|261.12|262.16|260.56|0
1647023400000|2022-03-11 18:30:00|262.16|260.56|263.07|261.47|263.07|261.47|262.16|260.56|0
1647023410000|2022-03-11 18:30:10|263.52|261.92|263.52|261.92|263.52|261.92|263.29|261.69|0
1647023420000|2022-03-11 18:30:20|263.29|261.69|263.29|261.69|263.52|261.92|263.07|261.47|0
1647023430000|2022-03-11 18:30:30|263.07|261.47|262.16|260.56|263.07|261.47|262.16|260.56|0
1647023440000|2022-03-11 18:30:40|261.93|260.33|262.38|260.78|262.38|260.78|261.93|260.33|0
1647023450000|2022-03-11 18:30:50|262.49|260.89|262.61|261.01|262.61|261.01|262.38|260.78|0
1647023460000|2022-03-11 18:31:00|262.38|260.78|261.93|260.33|262.38|260.78|261.93|260.33|0
1647023470000|2022-03-11 18:31:10|261.7|260.1|262.04|260.44|262.04|260.44|261.7|260.1|0
1647023480000|2022-03-11 18:31:20|261.93|260.33|262.16|260.56|262.16|260.56|261.93|260.33|0
1647023490000|2022-03-11 18:31:30|261.93|260.33|261.93|260.33|262.16|260.56|261.93|260.33|0
1647023500000|2022-03-11 18:31:40|262.38|260.78|262.16|260.56|262.38|260.78|261.93|260.33|0
1647023510000|2022-03-11 18:31:50|261.93|260.33|261.47|259.87|261.93|260.33|261.47|259.87|0
1647023520000|2022-03-11 18:32:00|261.25|259.65|261.13|259.53|261.36|259.76|261.02|259.42|0
1647023530000|2022-03-11 18:32:10|261.25|259.65|261.47|259.87|261.47|259.87|261.25|259.65|0
1647023540000|2022-03-11 18:32:20|261.81|260.21|261.93|260.33|262.38|260.78|261.81|260.21|0
1647023550000|2022-03-11 18:32:30|262.15|260.55|262.15|260.55|262.15|260.55|261.93|260.33|0
1647023560000|2022-03-11 18:32:40|261.81|260.21|261.93|260.33|261.93|260.33|261.7|260.1|0
1647023570000|2022-03-11 18:32:50|261.7|260.1|261.7|260.1|261.7|260.1|261.47|259.87|0
1647023580000|2022-03-11 18:33:00|261.25|259.65|261.25|259.65|261.47|259.87|261.25|259.65|0
1647023590000|2022-03-11 18:33:10|261.47|259.87|261.47|259.87|261.47|259.87|261.47|259.87|0
1647023600000|2022-03-11 18:33:20|261.7|260.1|261.47|259.87|261.7|260.1|261.47|259.87|0
1647023610000|2022-03-11 18:33:30|261.93|260.33|262.38|260.78|262.38|260.78|261.58|259.98|0
1647023620000|2022-03-11 18:33:40|262.15|260.55|261.93|260.33|262.15|260.55|261.7|260.1|0
1647023630000|2022-03-11 18:33:50|261.7|260.1|261.81|260.21|261.93|260.33|261.7|260.1|0
1647023640000|2022-03-11 18:34:00|261.24|259.64|261.13|259.53|261.24|259.64|261.13|259.53|0
1647023650000|2022-03-11 18:34:10|260.9|259.3|260.11|258.51|261.02|259.42|260.11|258.51|0
1647023660000|2022-03-11 18:34:20|260.56|258.96|261.47|259.87|261.47|259.87|260.56|258.96|0
1647023670000|2022-03-11 18:34:30|261.02|259.42|261.02|259.42|261.02|259.42|261.02|259.42|0
1647023680000|2022-03-11 18:34:40|260.67|259.07|260.79|259.19|260.79|259.19|260.11|258.51|0
1647023690000|2022-03-11 18:34:50|261.02|259.42|261.02|259.42|261.02|259.42|260.9|259.3|0
1647023700000|2022-03-11 18:35:00|260.79|259.19|261.24|259.64|261.7|260.1|260.79|259.19|0
1647023710000|2022-03-11 18:35:10|260.9|259.3|261.92|260.32|261.92|260.32|260.9|259.3|0
1647023720000|2022-03-11 18:35:20|261.24|259.64|261.35|259.75|261.35|259.75|261.24|259.64|0
1647023730000|2022-03-11 18:35:30|261.58|259.98|262.83|261.23|263.29|261.69|261.58|259.98|0
1647023740000|2022-03-11 18:35:40|262.6|261|261.92|260.32|262.94|261.34|261.92|260.32|0
1647023750000|2022-03-11 18:35:50|261.47|259.87|261.24|259.64|261.47|259.87|261.12|259.52|0
1647023760000|2022-03-11 18:36:00|261.01|259.41|260.56|258.96|261.01|259.41|260.33|258.73|0
1647023770000|2022-03-11 18:36:10|260.9|259.3|261.01|259.41|261.01|259.41|260.9|259.3|0
1647023780000|2022-03-11 18:36:20|261.58|259.98|261.69|260.09|261.8|260.2|261.58|259.98|0
1647023790000|2022-03-11 18:36:30|261.92|260.32|261.92|260.32|262.15|260.55|261.92|260.32|0
1647023800000|2022-03-11 18:36:40|262.15|260.55|261.69|260.09|262.15|260.55|261.69|260.09|0
1647023810000|2022-03-11 18:36:50|261.58|259.98|262.15|260.55|262.15|260.55|261.47|259.87|0
1647023820000|2022-03-11 18:37:00|262.37|260.77|262.15|260.55|262.37|260.77|262.15|260.55|0
1647023830000|2022-03-11 18:37:10|261.69|260.09|261.92|260.32|261.92|260.32|261.57|259.97|0
1647023840000|2022-03-11 18:37:20|262.03|260.43|262.37|260.77|262.37|260.77|262.03|260.43|0
1647023850000|2022-03-11 18:37:30|262.83|261.23|262.15|260.55|262.83|261.23|262.15|260.55|0
1647023860000|2022-03-11 18:37:40|262.26|260.66|261.47|259.87|262.37|260.77|261.47|259.87|0
1647023870000|2022-03-11 18:37:50|261.24|259.64|261.24|259.64|261.24|259.64|261.12|259.52|0
1647023880000|2022-03-11 18:38:00|261.01|259.41|261.01|259.41|261.01|259.41|261.01|259.41|0
1647023890000|2022-03-11 18:38:10|260.78|259.18|260.56|258.96|260.89|259.29|260.56|258.96|0
1647023910000|2022-03-11 18:38:30|260.33|258.73|259.65|258.05|260.56|258.96|259.65|258.05|0
1647023920000|2022-03-11 18:38:40|260.1|258.5|259.88|258.28|260.1|258.5|259.88|258.28|0
1647023930000|2022-03-11 18:38:50|260.1|258.5|259.42|257.82|260.1|258.5|259.42|257.82|0
1647023940000|2022-03-11 18:39:00|258.74|257.14|258.74|257.14|258.74|257.14|258.74|257.14|0
1647023950000|2022-03-11 18:39:10|258.52|256.92|258.52|256.92|258.74|257.14|258.52|256.92|0
1647023960000|2022-03-11 18:39:20|258.74|257.14|258.74|257.14|258.97|257.37|258.74|257.14|0
1647023970000|2022-03-11 18:39:30|258.52|256.92|259.42|257.82|259.42|257.82|258.52|256.92|0
1647023980000|2022-03-11 18:39:40|258.74|257.14|259.2|257.6|259.2|257.6|258.74|257.14|0
1647023990000|2022-03-11 18:39:50|259.42|257.82|258.97|257.37|259.42|257.82|258.74|257.14|0
1647024000000|2022-03-11 18:40:00|259.08|257.48|259.65|258.05|259.65|258.05|259.08|257.48|0
1647024010000|2022-03-11 18:40:10|259.42|257.82|258.74|257.14|259.42|257.82|258.74|257.14|0
1647024020000|2022-03-11 18:40:20|259.08|257.48|259.19|257.59|259.42|257.82|259.08|257.48|0
1647024030000|2022-03-11 18:40:30|259.42|257.82|260.1|258.5|260.1|258.5|259.42|257.82|0
1647024040000|2022-03-11 18:40:40|259.87|258.27|259.53|257.93|260.66|259.06|259.53|257.93|0
1647024050000|2022-03-11 18:40:50|259.42|257.82|259.42|257.82|259.42|257.82|259.19|257.59|0
1647024060000|2022-03-11 18:41:00|259.87|258.27|259.42|257.82|260.1|258.5|259.42|257.82|0
1647024070000|2022-03-11 18:41:10|259.19|257.59|259.19|257.59|259.19|257.59|258.51|256.91|0
1647024080000|2022-03-11 18:41:20|258.97|257.37|258.97|257.37|258.97|257.37|258.97|257.37|0
1647024090000|2022-03-11 18:41:30|258.74|257.14|258.74|257.14|258.74|257.14|258.74|257.14|0
1647024100000|2022-03-11 18:41:40|259.07|257.47|258.74|257.14|259.07|257.47|258.74|257.14|0
1647024110000|2022-03-11 18:41:50|258.62|257.02|259.64|258.04|259.64|258.04|258.62|257.02|0
1647024120000|2022-03-11 18:42:00|259.87|258.27|260.21|258.61|260.21|258.61|259.87|258.27|0
1647024130000|2022-03-11 18:42:10|260.78|259.18|261.23|259.63|261.23|259.63|260.78|259.18|0
1647024140000|2022-03-11 18:42:20|260.78|259.18|261.46|259.86|261.46|259.86|260.78|259.18|0
1647024150000|2022-03-11 18:42:30|261.23|259.63|261.79|260.19|261.79|260.19|261.23|259.63|0
1647024160000|2022-03-11 18:42:40|261.91|260.31|260.78|259.18|261.91|260.31|260.78|259.18|0
1647024170000|2022-03-11 18:42:50|260.32|258.72|260.55|258.95|260.55|258.95|260.32|258.72|0
1647024180000|2022-03-11 18:43:00|260.32|258.72|260.55|258.95|260.55|258.95|260.32|258.72|0
1647024190000|2022-03-11 18:43:10|260.78|259.18|259.64|258.04|260.78|259.18|259.64|258.04|0
1647024200000|2022-03-11 18:43:20|259.98|258.38|259.42|257.82|259.98|258.38|259.42|257.82|0
1647024210000|2022-03-11 18:43:30|259.64|258.04|258.74|257.14|259.64|258.04|258.74|257.14|0
1647024220000|2022-03-11 18:43:40|258.96|257.36|259.07|257.47|259.07|257.47|258.74|257.14|0
1647024230000|2022-03-11 18:43:50|259.19|257.59|259.87|258.27|259.87|258.27|258.96|257.36|0
1647024240000|2022-03-11 18:44:00|260.32|258.72|260.09|258.49|260.32|258.72|260.09|258.49|0
1647024250000|2022-03-11 18:44:10|260.32|258.72|260.32|258.72|260.32|258.72|259.98|258.38|0
1647024260000|2022-03-11 18:44:20|260.09|258.49|260.55|258.95|260.55|258.95|260.09|258.49|0
1647024270000|2022-03-11 18:44:30|260.77|259.17|260.55|258.95|260.77|259.17|260.55|258.95|0
1647024280000|2022-03-11 18:44:40|261.45|259.85|261.91|260.31|261.91|260.31|261.45|259.85|0
1647024290000|2022-03-11 18:44:50|261.45|259.85|261.91|260.31|261.91|260.31|261.45|259.85|0
1647024300000|2022-03-11 18:45:00|261.68|260.08|262.13|260.53|262.13|260.53|261.68|260.08|0
1647024310000|2022-03-11 18:45:10|263.04|261.44|262.24|260.64|263.04|261.44|262.24|260.64|0
1647024320000|2022-03-11 18:45:20|262.59|260.99|262.59|260.99|262.59|260.99|262.59|260.99|0
1647024330000|2022-03-11 18:45:30|262.81|261.21|262.59|260.99|262.81|261.21|262.59|260.99|0
1647024340000|2022-03-11 18:45:40|262.13|260.53|262.13|260.53|262.13|260.53|261.45|259.85|0
1647024350000|2022-03-11 18:45:50|262.36|260.76|263.04|261.44|263.15|261.55|262.36|260.76|0
1647024360000|2022-03-11 18:46:00|263.5|261.9|263.27|261.67|263.5|261.9|263.27|261.67|0
1647024370000|2022-03-11 18:46:10|263.49|261.89|262.59|260.99|263.49|261.89|262.59|260.99|0
1647024380000|2022-03-11 18:46:20|263.04|261.44|262.59|260.99|263.04|261.44|262.59|260.99|0
1647024390000|2022-03-11 18:46:30|262.69|261.09|262.36|260.76|262.69|261.09|262.36|260.76|0
1647024400000|2022-03-11 18:46:40|262.81|261.21|262.81|261.21|262.81|261.21|262.81|261.21|0
1647024410000|2022-03-11 18:46:50|263.04|261.44|263.04|261.44|263.04|261.44|262.81|261.21|0
1647024420000|2022-03-11 18:47:00|263.27|261.67|263.49|261.89|263.72|262.12|263.27|261.67|0
1647024430000|2022-03-11 18:47:10|263.04|261.44|262.81|261.21|263.04|261.44|262.81|261.21|0
1647024440000|2022-03-11 18:47:20|263.04|261.44|263.27|261.67|263.27|261.67|262.81|261.21|0
1647024450000|2022-03-11 18:47:30|263.49|261.89|263.95|262.35|263.95|262.35|263.49|261.89|0
1647024460000|2022-03-11 18:47:40|264.17|262.57|263.95|262.35|264.17|262.57|263.95|262.35|0
1647024470000|2022-03-11 18:47:50|263.72|262.12|263.26|261.66|263.72|262.12|263.26|261.66|0
1647024480000|2022-03-11 18:48:00|263.49|261.89|263.49|261.89|263.72|262.12|263.49|261.89|0
1647024490000|2022-03-11 18:48:10|263.72|262.12|264.17|262.57|264.17|262.57|263.72|262.12|0
1647024500000|2022-03-11 18:48:20|263.95|262.35|263.49|261.89|263.95|262.35|263.49|261.89|0
1647024510000|2022-03-11 18:48:30|263.83|262.23|263.04|261.44|263.83|262.23|263.04|261.44|0
1647024520000|2022-03-11 18:48:40|262.81|261.21|263.26|261.66|263.26|261.66|262.81|261.21|0
1647024530000|2022-03-11 18:48:50|263.49|261.89|264.28|262.68|264.28|262.68|263.49|261.89|0
1647024540000|2022-03-11 18:49:00|264.17|262.57|263.94|262.34|264.17|262.57|263.94|262.34|0
1647024550000|2022-03-11 18:49:10|263.72|262.12|263.26|261.66|263.72|262.12|263.26|261.66|0
1647024560000|2022-03-11 18:49:20|263.49|261.89|264.17|262.57|264.17|262.57|263.49|261.89|0
1647024570000|2022-03-11 18:49:30|263.94|262.34|263.94|262.34|264.17|262.57|263.94|262.34|0
1647024580000|2022-03-11 18:49:40|263.72|262.12|263.94|262.34|263.94|262.34|263.72|262.12|0
1647024590000|2022-03-11 18:49:50|264.17|262.57|265.31|263.71|265.31|263.71|263.94|262.34|0
1647024600000|2022-03-11 18:50:00|265.76|264.16|265.31|263.71|266.45|264.85|265.31|263.71|0
1647024610000|2022-03-11 18:50:10|265.19|263.59|266.22|264.62|266.45|264.85|265.19|263.59|0
1647024620000|2022-03-11 18:50:20|266.68|265.08|266.45|264.85|266.68|265.08|266.45|264.85|0
1647024630000|2022-03-11 18:50:30|266.22|264.62|265.54|263.94|266.22|264.62|265.54|263.94|0
1647024640000|2022-03-11 18:50:40|265.31|263.71|264.62|263.02|265.76|264.16|264.62|263.02|0
1647024650000|2022-03-11 18:50:50|264.4|262.8|259.96|258.36|264.4|262.8|259.96|258.36|0
1647024660000|2022-03-11 18:51:00|258.95|257.35|255.34|253.74|258.95|257.35|255.34|253.74|0
1647024670000|2022-03-11 18:51:10|256.24|254.64|257.25|255.65|257.25|255.65|256.24|254.64|0
1647024680000|2022-03-11 18:51:20|257.59|255.99|257.59|255.99|258.04|256.44|257.59|255.99|0
1647024690000|2022-03-11 18:51:30|257.82|256.22|257.59|255.99|257.82|256.22|257.37|255.77|0
1647024700000|2022-03-11 18:51:40|257.7|256.1|257.82|256.22|257.82|256.22|257.59|255.99|0
1647024710000|2022-03-11 18:51:50|257.59|255.99|257.37|255.77|257.82|256.22|257.37|255.77|0
1647024720000|2022-03-11 18:52:00|257.59|255.99|258.5|256.9|258.72|257.12|257.59|255.99|0
1647024730000|2022-03-11 18:52:10|258.38|256.78|258.27|256.67|258.6|257|258.27|256.67|0
1647024740000|2022-03-11 18:52:20|258.04|256.44|257.39|255.79|258.27|256.67|257.39|255.79|0
1647024750000|2022-03-11 18:52:30|257.62|256.02|257.1|255.5|257.62|256.02|257.1|255.5|0
1647024760000|2022-03-11 18:52:40|257.33|255.73|257.1|255.5|257.33|255.73|257.1|255.5|0
1647024770000|2022-03-11 18:52:50|256.88|255.28|256.65|255.05|256.88|255.28|256.42|254.82|0
1647024780000|2022-03-11 18:53:00|255.97|254.37|255.52|253.92|255.97|254.37|255.52|253.92|0
1647024790000|2022-03-11 18:53:10|255.74|254.14|255.29|253.69|255.74|254.14|255.29|253.69|0
1647024800000|2022-03-11 18:53:20|255.52|253.92|254.84|253.24|255.52|253.92|254.84|253.24|0
1647024810000|2022-03-11 18:53:30|255.06|253.46|255.06|253.46|255.06|253.46|255.06|253.46|0
1647024820000|2022-03-11 18:53:40|255.29|253.69|255.29|253.69|255.29|253.69|254.61|253.01|0
1647024830000|2022-03-11 18:53:50|255.06|253.46|255.74|254.14|255.74|254.14|255.06|253.46|0
1647024840000|2022-03-11 18:54:00|254.84|253.24|255.29|253.69|255.29|253.69|254.84|253.24|0
1647024850000|2022-03-11 18:54:10|255.51|253.91|255.29|253.69|255.74|254.14|255.29|253.69|0
1647024860000|2022-03-11 18:54:20|255.06|253.46|255.06|253.46|255.06|253.46|255.06|253.46|0
1647024870000|2022-03-11 18:54:30|255.29|253.69|255.51|253.91|255.51|253.91|255.06|253.46|0
1647024880000|2022-03-11 18:54:40|255.29|253.69|254.83|253.23|255.29|253.69|254.61|253.01|0
1647024890000|2022-03-11 18:54:50|254.38|252.78|253.93|252.33|254.38|252.78|253.7|252.1|0
1647024900000|2022-03-11 18:55:00|253.25|251.65|253.7|252.1|253.7|252.1|253.25|251.65|0
1647024910000|2022-03-11 18:55:10|254.16|252.56|253.48|251.88|254.16|252.56|253.48|251.88|0
1647024920000|2022-03-11 18:55:20|253.25|251.65|253.48|251.88|253.48|251.88|253.25|251.65|0
1647024930000|2022-03-11 18:55:30|253.93|252.33|254.15|252.55|254.15|252.55|253.93|252.33|0
1647024940000|2022-03-11 18:55:40|253.93|252.33|255.06|253.46|255.06|253.46|253.93|252.33|0
1647024950000|2022-03-11 18:55:50|254.83|253.23|254.61|253.01|255.29|253.69|254.61|253.01|0
1647024960000|2022-03-11 18:56:00|254.94|253.34|255.06|253.46|255.06|253.46|254.94|253.34|0
1647024970000|2022-03-11 18:56:10|255.51|253.91|255.96|254.36|255.96|254.36|255.28|253.68|0
1647024980000|2022-03-11 18:56:20|255.74|254.14|255.06|253.46|255.74|254.14|255.06|253.46|0
1647024990000|2022-03-11 18:56:30|255.28|253.68|254.61|253.01|255.28|253.68|254.61|253.01|0
1647025000000|2022-03-11 18:56:40|254.83|253.23|255.51|253.91|255.51|253.91|254.83|253.23|0
1647025010000|2022-03-11 18:56:50|255.62|254.02|255.28|253.68|255.62|254.02|255.28|253.68|0
1647025020000|2022-03-11 18:57:00|255.17|253.57|254.83|253.23|255.17|253.57|254.83|253.23|0
1647025030000|2022-03-11 18:57:10|254.6|253|254.94|253.34|254.94|253.34|254.6|253|0
1647025040000|2022-03-11 18:57:20|255.06|253.46|255.17|253.57|255.17|253.57|255.06|253.46|0
1647025050000|2022-03-11 18:57:30|254.71|253.11|255.28|253.68|255.28|253.68|254.71|253.11|0
1647025060000|2022-03-11 18:57:40|255.51|253.91|255.06|253.46|255.51|253.91|255.06|253.46|0
1647025070000|2022-03-11 18:57:50|254.83|253.23|254.38|252.78|254.83|253.23|254.38|252.78|0
1647025080000|2022-03-11 18:58:00|253.81|252.21|253.92|252.32|253.92|252.32|253.7|252.1|0
1647025090000|2022-03-11 18:58:10|253.25|251.65|252.79|251.19|253.47|251.87|252.79|251.19|0
1647025100000|2022-03-11 18:58:20|252.57|250.97|252.34|250.74|252.57|250.97|252.34|250.74|0
1647025110000|2022-03-11 18:58:30|252.57|250.97|252.12|250.52|252.57|250.97|252.12|250.52|0
1647025120000|2022-03-11 18:58:40|252.45|250.85|251.89|250.29|252.45|250.85|251.89|250.29|0
1647025130000|2022-03-11 18:58:50|252.12|250.52|250.31|248.71|252.12|250.52|250.31|248.71|0
1647025140000|2022-03-11 18:59:00|250.76|249.16|250.42|248.82|250.76|249.16|250.31|248.71|0
1647025150000|2022-03-11 18:59:10|250.54|248.94|250.54|248.94|250.76|249.16|250.31|248.71|0
1647025160000|2022-03-11 18:59:20|250.76|249.16|250.31|248.71|250.76|249.16|250.31|248.71|0
1647025170000|2022-03-11 18:59:30|250.99|249.39|250.99|249.39|251.21|249.61|250.99|249.39|0
1647025180000|2022-03-11 18:59:40|250.76|249.16|250.76|249.16|250.76|249.16|250.54|248.94|0
1647025190000|2022-03-11 18:59:50|250.54|248.94|250.09|248.49|250.54|248.94|249.86|248.26|0
1647025200000|2022-03-11 19:00:00|248.06|246.46|248.74|247.14|248.74|247.14|247.61|246.01|0
1647025210000|2022-03-11 19:00:10|249.19|247.59|248.29|246.69|249.41|247.81|248.17|246.57|0
1647025220000|2022-03-11 19:00:20|248.74|247.14|248.96|247.36|248.96|247.36|248.51|246.91|0
1647025230000|2022-03-11 19:00:30|249.86|248.26|250.42|248.82|250.42|248.82|249.86|248.26|0
1647025240000|2022-03-11 19:00:40|250.31|248.71|249.86|248.26|250.31|248.71|249.86|248.26|0
1647025250000|2022-03-11 19:00:50|250.42|248.82|250.76|249.16|250.76|249.16|250.19|248.59|0
1647025260000|2022-03-11 19:01:00|250.53|248.93|250.53|248.93|250.53|248.93|250.53|248.93|0
1647025270000|2022-03-11 19:01:10|250.64|249.04|251.21|249.61|251.21|249.61|250.64|249.04|0
1647025280000|2022-03-11 19:01:20|251.44|249.84|250.76|249.16|251.44|249.84|250.76|249.16|0
1647025290000|2022-03-11 19:01:30|250.98|249.38|250.98|249.38|250.98|249.38|250.98|249.38|0
1647025300000|2022-03-11 19:01:40|250.76|249.16|251.21|249.61|251.21|249.61|250.76|249.16|0
1647025310000|2022-03-11 19:01:50|250.76|249.16|250.42|248.82|250.98|249.38|250.08|248.48|0
1647025320000|2022-03-11 19:02:00|250.53|248.93|250.76|249.16|250.76|249.16|250.53|248.93|0
1647025330000|2022-03-11 19:02:10|250.53|248.93|250.87|249.27|250.87|249.27|250.53|248.93|0
1647025340000|2022-03-11 19:02:20|250.76|249.16|250.98|249.38|251.43|249.83|250.76|249.16|0
1647025350000|2022-03-11 19:02:30|250.31|248.71|251.99|250.39|251.99|250.39|250.31|248.71|0
1647025360000|2022-03-11 19:02:40|252.22|250.62|252.34|250.74|252.34|250.74|252.11|250.51|0
1647025370000|2022-03-11 19:02:50|252.56|250.96|252.56|250.96|252.56|250.96|252.56|250.96|0
1647025380000|2022-03-11 19:03:00|252.11|250.51|251.21|249.61|252.11|250.51|251.21|249.61|0
1647025390000|2022-03-11 19:03:10|251.66|250.06|252.11|250.51|252.11|250.51|251.66|250.06|0
1647025400000|2022-03-11 19:03:20|251.88|250.28|251.54|249.94|252.11|250.51|251.54|249.94|0
1647025410000|2022-03-11 19:03:30|251.66|250.06|251.77|250.17|251.77|250.17|251.66|250.06|0
1647025420000|2022-03-11 19:03:40|251.66|250.06|251.99|250.39|251.99|250.39|251.66|250.06|0
1647025430000|2022-03-11 19:03:50|252.11|250.51|251.76|250.16|252.11|250.51|251.66|250.06|0
1647025440000|2022-03-11 19:04:00|251.31|249.71|251.66|250.06|251.66|250.06|251.21|249.61|0
1647025450000|2022-03-11 19:04:10|251.43|249.83|252.78|251.18|252.78|251.18|251.43|249.83|0
1647025460000|2022-03-11 19:04:20|252.33|250.73|252.11|250.51|252.56|250.96|252.11|250.51|0
1647025470000|2022-03-11 19:04:30|251.66|250.06|252.11|250.51|252.11|250.51|251.66|250.06|0
1647025480000|2022-03-11 19:04:40|252.33|250.73|251.88|250.28|252.33|250.73|251.88|250.28|0
1647025490000|2022-03-11 19:04:50|252.33|250.73|252.78|251.18|252.78|251.18|252.11|250.51|0
1647025500000|2022-03-11 19:05:00|253.23|251.63|253.12|251.52|253.91|252.31|253.12|251.52|0
1647025510000|2022-03-11 19:05:10|253.46|251.86|253.23|251.63|253.46|251.86|253.23|251.63|0
1647025520000|2022-03-11 19:05:20|253.01|251.41|253.12|251.52|253.23|251.63|253.01|251.41|0
1647025530000|2022-03-11 19:05:30|253.46|251.86|253.01|251.41|253.46|251.86|253.01|251.41|0
1647025540000|2022-03-11 19:05:40|253.23|251.63|252.56|250.96|253.23|251.63|252.33|250.73|0
1647025550000|2022-03-11 19:05:50|253.23|251.63|253.23|251.63|253.23|251.63|253.23|251.63|0
1647025560000|2022-03-11 19:06:00|252.78|251.18|251.65|250.05|252.78|251.18|251.65|250.05|0
1647025570000|2022-03-11 19:06:10|251.88|250.28|251.76|250.16|252.1|250.5|251.76|250.16|0
1647025580000|2022-03-11 19:06:20|252.1|250.5|252.1|250.5|252.1|250.5|251.88|250.28|0
1647025590000|2022-03-11 19:06:30|252.33|250.73|252.55|250.95|252.55|250.95|252.33|250.73|0
1647025600000|2022-03-11 19:06:40|252.33|250.73|253.68|252.08|253.68|252.08|252.33|250.73|0
1647025610000|2022-03-11 19:06:50|253.91|252.31|253.46|251.86|253.91|252.31|253.23|251.63|0
1647025620000|2022-03-11 19:07:00|253.23|251.63|252.55|250.95|253.68|252.08|252.55|250.95|0
1647025630000|2022-03-11 19:07:10|252.33|250.73|252.21|250.61|252.33|250.73|252.1|250.5|0
1647025640000|2022-03-11 19:07:20|252.1|250.5|252.33|250.73|252.33|250.73|252.1|250.5|0
1647025650000|2022-03-11 19:07:30|252.78|251.18|252.1|250.5|252.78|251.18|252.1|250.5|0
1647025660000|2022-03-11 19:07:40|252.33|250.73|252.1|250.5|252.33|250.73|252.1|250.5|0
1647025670000|2022-03-11 19:07:50|252.55|250.95|251.53|249.93|252.78|251.18|251.53|249.93|0
1647025680000|2022-03-11 19:08:00|251.42|249.82|251.2|249.6|251.42|249.82|250.75|249.15|0
1647025690000|2022-03-11 19:08:10|251.42|249.82|250.75|249.15|251.42|249.82|250.75|249.15|0
1647025700000|2022-03-11 19:08:20|250.97|249.37|252.1|250.5|252.1|250.5|250.97|249.37|0
1647025710000|2022-03-11 19:08:30|252.33|250.73|252.43|250.83|252.43|250.83|252.33|250.73|0
1647025720000|2022-03-11 19:08:40|252.33|250.73|251.76|250.16|252.33|250.73|251.76|250.16|0
1647025730000|2022-03-11 19:08:50|252.1|250.5|251.42|249.82|252.1|250.5|251.42|249.82|0
1647025740000|2022-03-11 19:09:00|251.31|249.71|251.87|250.27|252.21|250.61|251.31|249.71|0
1647025750000|2022-03-11 19:09:10|252.1|250.5|252.32|250.72|252.55|250.95|252.1|250.5|0
1647025760000|2022-03-11 19:09:20|252.43|250.83|252.78|251.18|252.78|251.18|252.32|250.72|0
1647025770000|2022-03-11 19:09:30|252.55|250.95|252.1|250.5|252.55|250.95|251.98|250.38|0
1647025780000|2022-03-11 19:09:40|251.3|249.7|250.97|249.37|251.3|249.7|250.97|249.37|0
1647025790000|2022-03-11 19:09:50|251.2|249.6|250.74|249.14|251.2|249.6|250.74|249.14|0
1647025800000|2022-03-11 19:10:00|251.42|249.82|250.52|248.92|251.42|249.82|250.52|248.92|0
1647025810000|2022-03-11 19:10:10|250.29|248.69|250.07|248.47|250.29|248.69|249.84|248.24|0
1647025820000|2022-03-11 19:10:20|249.73|248.13|249.62|248.02|249.84|248.24|249.62|248.02|0
1647025830000|2022-03-11 19:10:30|249.39|247.79|249.39|247.79|249.39|247.79|249.39|247.79|0
1647025840000|2022-03-11 19:10:40|249.05|247.45|249.17|247.57|249.17|247.57|248.94|247.34|0
1647025850000|2022-03-11 19:10:50|248.94|247.34|250.29|248.69|250.29|248.69|248.94|247.34|0
1647025860000|2022-03-11 19:11:00|250.74|249.14|249.62|248.02|250.74|249.14|249.62|248.02|0
1647025870000|2022-03-11 19:11:10|249.84|248.24|250.29|248.69|250.29|248.69|249.84|248.24|0
1647025880000|2022-03-11 19:11:20|250.52|248.92|250.17|248.57|250.52|248.92|250.07|248.47|0
1647025890000|2022-03-11 19:11:30|250.07|248.47|250.52|248.92|250.52|248.92|250.07|248.47|0
1647025900000|2022-03-11 19:11:40|250.07|248.47|249.72|248.12|250.07|248.47|249.72|248.12|0
1647025910000|2022-03-11 19:11:50|249.84|248.24|250.29|248.69|250.29|248.69|249.84|248.24|0
1647025920000|2022-03-11 19:12:00|250.52|248.92|250.97|249.37|250.97|249.37|250.29|248.69|0
1647025930000|2022-03-11 19:12:10|251.19|249.59|251.87|250.27|251.87|250.27|251.07|249.47|0
1647025940000|2022-03-11 19:12:20|251.64|250.04|250.97|249.37|251.64|250.04|250.97|249.37|0
1647025950000|2022-03-11 19:12:30|251.64|250.04|252.65|251.05|252.65|251.05|251.64|250.04|0
1647025960000|2022-03-11 19:12:40|252.77|251.17|252.77|251.17|252.77|251.17|252.54|250.94|0
1647025970000|2022-03-11 19:12:50|252.54|250.94|251.97|250.37|252.54|250.94|251.97|250.37|0
1647025980000|2022-03-11 19:13:00|252.09|250.49|251.42|249.82|252.09|250.49|251.19|249.59|0
1647025990000|2022-03-11 19:13:10|251.19|249.59|251.3|249.7|251.42|249.82|251.19|249.59|0
1647026000000|2022-03-11 19:13:20|251.41|249.81|251.41|249.81|251.64|250.04|251.19|249.59|0
1647026010000|2022-03-11 19:13:30|251.87|250.27|252.09|250.49|252.09|250.49|251.87|250.27|0
1647026020000|2022-03-11 19:13:40|252.54|250.94|252.65|251.05|252.77|251.17|252.54|250.94|0
1647026030000|2022-03-11 19:13:50|252.99|251.39|252.09|250.49|252.99|251.39|252.09|250.49|0
1647026040000|2022-03-11 19:14:00|251.97|250.37|251.19|249.59|252.09|250.49|251.19|249.59|0
1647026050000|2022-03-11 19:14:10|250.96|249.36|250.51|248.91|250.96|249.36|250.51|248.91|0
1647026060000|2022-03-11 19:14:20|250.74|249.14|250.74|249.14|250.96|249.36|250.74|249.14|0
1647026070000|2022-03-11 19:14:30|250.51|248.91|250.51|248.91|250.51|248.91|250.29|248.69|0
1647026080000|2022-03-11 19:14:40|250.29|248.69|250.51|248.91|250.51|248.91|250.29|248.69|0
1647026090000|2022-03-11 19:14:50|250.74|249.14|251.19|249.59|251.19|249.59|250.74|249.14|0
1647026100000|2022-03-11 19:15:00|252.09|250.49|252.77|251.17|252.77|251.17|252.09|250.49|0
1647026110000|2022-03-11 19:15:10|252.31|250.71|252.77|251.17|252.77|251.17|252.31|250.71|0
1647026120000|2022-03-11 19:15:20|252.42|250.82|253.1|251.5|253.22|251.62|252.42|250.82|0
1647026130000|2022-03-11 19:15:30|253.22|251.62|254.57|252.97|254.8|253.2|253.22|251.62|0
1647026140000|2022-03-11 19:15:40|254.12|252.52|253.44|251.84|254.12|252.52|253.44|251.84|0
1647026150000|2022-03-11 19:15:50|253.22|251.62|253.89|252.29|253.89|252.29|253.22|251.62|0
1647026160000|2022-03-11 19:16:00|253.67|252.07|253.44|251.84|253.89|252.29|253.44|251.84|0
1647026170000|2022-03-11 19:16:10|252.99|251.39|253.22|251.62|253.22|251.62|252.99|251.39|0
1647026180000|2022-03-11 19:16:20|252.76|251.16|252.76|251.16|253.22|251.62|252.76|251.16|0
1647026190000|2022-03-11 19:16:30|253.22|251.62|253.44|251.84|253.89|252.29|253.22|251.62|0
1647026200000|2022-03-11 19:16:40|253.67|252.07|253.44|251.84|253.67|252.07|253.21|251.61|0
1647026210000|2022-03-11 19:16:50|253.77|252.17|253.67|252.07|253.77|252.17|253.67|252.07|0
1647026220000|2022-03-11 19:17:00|253.89|252.29|254.57|252.97|254.57|252.97|253.89|252.29|0
1647026230000|2022-03-11 19:17:10|254.68|253.08|253.67|252.07|254.68|253.08|253.67|252.07|0
1647026240000|2022-03-11 19:17:20|253.89|252.29|253.44|251.84|253.89|252.29|253.44|251.84|0
1647026250000|2022-03-11 19:17:30|253.21|251.61|252.31|250.71|253.21|251.61|252.31|250.71|0
1647026260000|2022-03-11 19:17:40|251.86|250.26|252.31|250.71|252.31|250.71|251.63|250.03|0
1647026270000|2022-03-11 19:17:50|252.08|250.48|252.76|251.16|252.76|251.16|252.08|250.48|0
1647026280000|2022-03-11 19:18:00|252.53|250.93|252.19|250.59|252.53|250.93|252.19|250.59|0
1647026290000|2022-03-11 19:18:10|252.08|250.48|251.86|250.26|252.08|250.48|251.18|249.58|0
1647026300000|2022-03-11 19:18:20|251.63|250.03|251.63|250.03|252.08|250.48|251.63|250.03|0
1647026310000|2022-03-11 19:18:30|251.86|250.26|251.86|250.26|251.86|250.26|251.86|250.26|0
1647026320000|2022-03-11 19:18:40|251.63|250.03|251.86|250.26|251.86|250.26|251.18|249.58|0
1647026330000|2022-03-11 19:18:50|251.63|250.03|251.51|249.91|251.63|250.03|251.51|249.91|0
1647026340000|2022-03-11 19:19:00|251.41|249.81|251.63|250.03|251.63|250.03|251.41|249.81|0
1647026350000|2022-03-11 19:19:10|251.74|250.14|251.4|249.8|251.74|250.14|251.18|249.58|0
1647026360000|2022-03-11 19:19:20|250.95|249.35|250.95|249.35|251.18|249.58|250.95|249.35|0
1647026370000|2022-03-11 19:19:30|250.84|249.24|250.73|249.13|250.84|249.24|250.73|249.13|0
1647026380000|2022-03-11 19:19:40|250.5|248.9|250.5|248.9|250.5|248.9|250.28|248.68|0
1647026390000|2022-03-11 19:19:50|249.83|248.23|248.7|247.1|249.83|248.23|248.7|247.1|0
1647026400000|2022-03-11 19:20:00|248.03|246.43|249.38|247.78|249.38|247.78|248.03|246.43|0
1647026410000|2022-03-11 19:20:10|249.6|248|249.15|247.55|249.6|248|249.15|247.55|0
1647026420000|2022-03-11 19:20:20|248.48|246.88|247.91|246.31|248.48|246.88|247.91|246.31|0
1647026430000|2022-03-11 19:20:30|248.25|246.65|248.48|246.88|248.7|247.1|248.25|246.65|0
1647026440000|2022-03-11 19:20:40|248.93|247.33|249.37|247.77|249.6|248|248.93|247.33|0
1647026450000|2022-03-11 19:20:50|248.92|247.32|248.92|247.32|248.92|247.32|248.48|246.88|0
1647026460000|2022-03-11 19:21:00|249.15|247.55|249.15|247.55|249.37|247.77|249.15|247.55|0
1647026470000|2022-03-11 19:21:10|248.92|247.32|249.15|247.55|249.6|248|248.92|247.32|0
1647026480000|2022-03-11 19:21:20|249.37|247.77|249.37|247.77|249.6|248|249.37|247.77|0
1647026490000|2022-03-11 19:21:30|249.15|247.55|248.25|246.65|249.15|247.55|248.25|246.65|0
1647026500000|2022-03-11 19:21:40|248.47|246.87|248.7|247.1|248.7|247.1|248.47|246.87|0
1647026510000|2022-03-11 19:21:50|248.25|246.65|248.47|246.87|248.47|246.87|248.02|246.42|0
1647026520000|2022-03-11 19:22:00|248.92|247.32|248.92|247.32|248.92|247.32|248.92|247.32|0
1647026530000|2022-03-11 19:22:10|249.15|247.55|250.16|248.56|250.16|248.56|249.15|247.55|0
1647026540000|2022-03-11 19:22:20|250.05|248.45|249.6|248|250.05|248.45|249.6|248|0
1647026550000|2022-03-11 19:22:30|250.05|248.45|249.82|248.22|250.27|248.67|249.82|248.22|0
1647026560000|2022-03-11 19:22:40|249.6|248|250.05|248.45|250.05|248.45|249.6|248|0
1647026570000|2022-03-11 19:22:50|249.82|248.22|249.82|248.22|249.82|248.22|249.7|248.1|0
1647026580000|2022-03-11 19:23:00|250.05|248.45|249.6|248|250.27|248.67|249.6|248|0
1647026590000|2022-03-11 19:23:10|249.82|248.22|250.15|248.55|250.15|248.55|249.82|248.22|0
1647026600000|2022-03-11 19:23:20|250.27|248.67|249.37|247.77|250.27|248.67|249.37|247.77|0
1647026610000|2022-03-11 19:23:30|249.82|248.22|250.04|248.44|250.04|248.44|249.59|247.99|0
1647026620000|2022-03-11 19:23:40|249.82|248.22|250.5|248.9|250.5|248.9|249.82|248.22|0
1647026630000|2022-03-11 19:23:50|249.82|248.22|250.27|248.67|250.27|248.67|249.82|248.22|0
1647026640000|2022-03-11 19:24:00|250.72|249.12|251.85|250.25|251.85|250.25|250.72|249.12|0
1647026650000|2022-03-11 19:24:10|251.5|249.9|250.83|249.23|251.5|249.9|250.72|249.12|0
1647026660000|2022-03-11 19:24:20|250.72|249.12|251.17|249.57|251.17|249.57|250.72|249.12|0
1647026670000|2022-03-11 19:24:30|251.4|249.8|251.17|249.57|251.4|249.8|251.17|249.57|0
1647026680000|2022-03-11 19:24:40|250.94|249.34|251.17|249.57|251.17|249.57|250.94|249.34|0
1647026690000|2022-03-11 19:24:50|251.62|250.02|251.39|249.79|251.62|250.02|251.39|249.79|0
1647026700000|2022-03-11 19:25:00|251.62|250.02|251.62|250.02|251.85|250.25|251.62|250.02|0
1647026710000|2022-03-11 19:25:10|251.28|249.68|251.62|250.02|251.62|250.02|251.17|249.57|0
1647026720000|2022-03-11 19:25:20|251.73|250.13|251.5|249.9|251.85|250.25|251.5|249.9|0
1647026730000|2022-03-11 19:25:30|251.39|249.79|251.84|250.24|252.07|250.47|251.39|249.79|0
1647026740000|2022-03-11 19:25:40|252.3|250.7|252.97|251.37|252.97|251.37|252.3|250.7|0
1647026750000|2022-03-11 19:25:50|252.75|251.15|252.75|251.15|253.2|251.6|252.75|251.15|0
1647026760000|2022-03-11 19:26:00|252.97|251.37|252.07|250.47|252.97|251.37|252.07|250.47|0
1647026770000|2022-03-11 19:26:10|251.62|250.02|251.62|250.02|251.62|250.02|251.5|249.9|0
1647026780000|2022-03-11 19:26:20|251.39|249.79|251.05|249.45|251.39|249.79|250.94|249.34|0
1647026790000|2022-03-11 19:26:30|250.72|249.12|250.72|249.12|250.94|249.34|250.72|249.12|0
1647026800000|2022-03-11 19:26:40|250.94|249.34|250.49|248.89|250.94|249.34|250.26|248.66|0
1647026810000|2022-03-11 19:26:50|250.26|248.66|251.17|249.57|251.17|249.57|250.26|248.66|0
1647026820000|2022-03-11 19:27:00|251.39|249.79|252.29|250.69|252.29|250.69|251.39|249.79|0
1647026830000|2022-03-11 19:27:10|252.52|250.92|252.07|250.47|252.52|250.92|252.07|250.47|0
1647026840000|2022-03-11 19:27:20|252.52|250.92|252.52|250.92|252.52|250.92|252.29|250.69|0
1647026850000|2022-03-11 19:27:30|252.97|251.37|252.07|250.47|252.97|251.37|252.07|250.47|0
1647026860000|2022-03-11 19:27:40|252.29|250.69|252.74|251.14|252.74|251.14|252.29|250.69|0
1647026870000|2022-03-11 19:27:50|252.85|251.25|252.85|251.25|253.2|251.6|252.85|251.25|0
1647026880000|2022-03-11 19:28:00|252.52|250.92|252.52|250.92|252.74|251.14|252.52|250.92|0
1647026890000|2022-03-11 19:28:10|252.97|251.37|253.19|251.59|253.19|251.59|252.97|251.37|0
1647026900000|2022-03-11 19:28:20|253.65|252.05|253.87|252.27|254.1|252.5|253.65|252.05|0
1647026910000|2022-03-11 19:28:30|253.65|252.05|254.1|252.5|254.1|252.5|253.65|252.05|0
1647026920000|2022-03-11 19:28:40|254.21|252.61|255.91|254.31|256.36|254.76|254.21|252.61|0
1647026930000|2022-03-11 19:28:50|256.14|254.54|256.02|254.42|256.14|254.54|256.02|254.42|0
1647026940000|2022-03-11 19:29:00|256.14|254.54|258.29|256.69|258.29|256.69|256.14|254.54|0
1647026950000|2022-03-11 19:29:10|258.18|256.58|258.18|256.58|258.18|256.58|257.5|255.9|0
1647026960000|2022-03-11 19:29:20|258.29|256.69|259.65|258.05|259.65|258.05|257.95|256.35|0
1647026970000|2022-03-11 19:29:30|259.77|258.17|257.95|256.35|259.77|258.17|257.95|256.35|0
1647026980000|2022-03-11 19:29:40|258.18|256.58|259.31|257.71|259.54|257.94|258.18|256.58|0
1647026990000|2022-03-11 19:29:50|258.63|257.03|259.31|257.71|259.31|257.71|258.63|257.03|0
1647027000000|2022-03-11 19:30:00|259.08|257.48|258.4|256.8|259.08|257.48|258.28|256.68|0
1647027010000|2022-03-11 19:30:10|258.86|257.26|259.08|257.48|259.08|257.48|258.63|257.03|0
1647027020000|2022-03-11 19:30:20|258.86|257.26|258.18|256.58|258.86|257.26|258.18|256.58|0
1647027030000|2022-03-11 19:30:30|257.95|256.35|257.95|256.35|258.06|256.46|257.95|256.35|0
1647027040000|2022-03-11 19:30:40|257.83|256.23|257.49|255.89|257.95|256.35|257.49|255.89|0
1647027050000|2022-03-11 19:30:50|257.72|256.12|257.72|256.12|257.72|256.12|257.6|256|0
1647027060000|2022-03-11 19:31:00|258.28|256.68|257.95|256.35|258.4|256.8|257.95|256.35|0
1647027070000|2022-03-11 19:31:10|258.4|256.8|259.54|257.94|259.54|257.94|258.4|256.8|0
1647027080000|2022-03-11 19:31:20|259.42|257.82|259.31|257.71|259.54|257.94|259.31|257.71|0
1647027090000|2022-03-11 19:31:30|258.86|257.26|258.63|257.03|258.86|257.26|258.4|256.8|0
1647027100000|2022-03-11 19:31:40|258.85|257.25|259.08|257.48|259.08|257.48|258.63|257.03|0
1647027110000|2022-03-11 19:31:50|258.85|257.25|259.08|257.48|259.08|257.48|258.85|257.25|0
1647027120000|2022-03-11 19:32:00|258.4|256.8|258.4|256.8|258.85|257.25|258.4|256.8|0
1647027130000|2022-03-11 19:32:10|258.85|257.25|258.85|257.25|258.85|257.25|258.85|257.25|0
1647027140000|2022-03-11 19:32:20|259.08|257.48|258.85|257.25|259.31|257.71|258.85|257.25|0
1647027150000|2022-03-11 19:32:30|259.31|257.71|259.31|257.71|259.31|257.71|259.31|257.71|0
1647027160000|2022-03-11 19:32:40|259.54|257.94|258.63|257.03|259.54|257.94|258.63|257.03|0
1647027170000|2022-03-11 19:32:50|258.4|256.8|257.94|256.34|258.4|256.8|257.94|256.34|0
1647027180000|2022-03-11 19:33:00|257.04|255.44|257.49|255.89|257.49|255.89|256.81|255.21|0
1647027190000|2022-03-11 19:33:10|257.26|255.66|256.69|255.09|257.26|255.66|256.58|254.98|0
1647027200000|2022-03-11 19:33:20|256.58|254.98|256.58|254.98|256.58|254.98|256.35|254.75|0
1647027210000|2022-03-11 19:33:30|256.81|255.21|256.58|254.98|256.81|255.21|256.58|254.98|0
1647027220000|2022-03-11 19:33:40|256.46|254.86|256.13|254.53|256.46|254.86|255.9|254.3|0
1647027230000|2022-03-11 19:33:50|255.9|254.3|255.9|254.3|255.9|254.3|255.45|253.85|0
1647027240000|2022-03-11 19:34:00|255.67|254.07|255.67|254.07|255.67|254.07|255.45|253.85|0
1647027250000|2022-03-11 19:34:10|255.45|253.85|254.88|253.28|255.45|253.85|254.88|253.28|0
1647027260000|2022-03-11 19:34:20|255.1|253.5|256.58|254.98|256.58|254.98|255.1|253.5|0
1647027270000|2022-03-11 19:34:30|256.35|254.75|256.35|254.75|256.35|254.75|256.24|254.64|0
1647027280000|2022-03-11 19:34:40|255.9|254.3|255.45|253.85|255.9|254.3|255.22|253.62|0
1647027290000|2022-03-11 19:34:50|255.67|254.07|255.22|253.62|255.78|254.18|255.22|253.62|0
1647027300000|2022-03-11 19:35:00|255.33|253.73|253.18|251.58|255.33|253.73|253.18|251.58|0
1647027310000|2022-03-11 19:35:10|252.96|251.36|253.86|252.26|253.86|252.26|252.96|251.36|0
1647027320000|2022-03-11 19:35:20|253.63|252.03|253.86|252.26|253.86|252.26|253.63|252.03|0
1647027330000|2022-03-11 19:35:30|254.2|252.6|254.54|252.94|254.54|252.94|254.2|252.6|0
1647027340000|2022-03-11 19:35:40|254.31|252.71|254.54|252.94|254.54|252.94|254.31|252.71|0
1647027350000|2022-03-11 19:35:50|254.31|252.71|254.09|252.49|254.31|252.71|254.09|252.49|0
1647027360000|2022-03-11 19:36:00|253.74|252.14|253.63|252.03|253.74|252.14|253.18|251.58|0
1647027370000|2022-03-11 19:36:10|254.31|252.71|253.86|252.26|254.31|252.71|253.86|252.26|0
1647027380000|2022-03-11 19:36:20|253.63|252.03|254.09|252.49|254.09|252.49|253.63|252.03|0
1647027390000|2022-03-11 19:36:30|254.87|253.27|254.99|253.39|255.22|253.62|254.76|253.16|0
1647027400000|2022-03-11 19:36:40|255.44|253.84|254.54|252.94|255.44|253.84|254.54|252.94|0
1647027410000|2022-03-11 19:36:50|254.42|252.82|255.22|253.62|255.22|253.62|254.42|252.82|0
1647027420000|2022-03-11 19:37:00|255.44|253.84|254.76|253.16|255.44|253.84|254.76|253.16|0
1647027430000|2022-03-11 19:37:10|254.54|252.94|255.22|253.62|255.22|253.62|254.54|252.94|0
1647027440000|2022-03-11 19:37:20|255.67|254.07|256.12|254.52|256.35|254.75|255.67|254.07|0
1647027450000|2022-03-11 19:37:30|256.35|254.75|256.57|254.97|256.57|254.97|256.35|254.75|0
1647027460000|2022-03-11 19:37:40|256.12|254.52|256.12|254.52|256.12|254.52|256.12|254.52|0
1647027470000|2022-03-11 19:37:50|255.67|254.07|255.89|254.29|255.89|254.29|255.67|254.07|0
1647027480000|2022-03-11 19:38:00|255.67|254.07|256.12|254.52|256.35|254.75|255.67|254.07|0
1647027490000|2022-03-11 19:38:10|255.44|253.84|254.53|252.93|255.44|253.84|254.53|252.93|0
1647027500000|2022-03-11 19:38:20|254.64|253.04|254.08|252.48|254.64|253.04|254.08|252.48|0
1647027510000|2022-03-11 19:38:30|254.31|252.71|254.31|252.71|254.31|252.71|254.08|252.48|0
1647027520000|2022-03-11 19:38:40|254.76|253.16|254.19|252.59|254.76|253.16|254.08|252.48|0
1647027530000|2022-03-11 19:38:50|254.08|252.48|254.31|252.71|254.31|252.71|253.85|252.25|0
1647027540000|2022-03-11 19:39:00|254.53|252.93|254.99|253.39|255.21|253.61|254.53|252.93|0
1647027550000|2022-03-11 19:39:10|255.09|253.49|255.21|253.61|255.21|253.61|255.09|253.49|0
1647027560000|2022-03-11 19:39:20|255.44|253.84|254.76|253.16|255.44|253.84|254.76|253.16|0
1647027570000|2022-03-11 19:39:30|254.99|253.39|255.66|254.06|255.66|254.06|254.99|253.39|0
1647027580000|2022-03-11 19:39:40|255.44|253.84|255.66|254.06|255.89|254.29|255.44|253.84|0
1647027590000|2022-03-11 19:39:50|255.55|253.95|255.21|253.61|255.55|253.95|255.21|253.61|0
1647027600000|2022-03-11 19:40:00|254.98|253.38|254.76|253.16|255.44|253.84|254.76|253.16|0
1647027610000|2022-03-11 19:40:10|254.53|252.93|253.63|252.03|254.53|252.93|253.63|252.03|0
1647027620000|2022-03-11 19:40:20|253.4|251.8|252.72|251.12|253.4|251.8|252.5|250.9|0
1647027630000|2022-03-11 19:40:30|252.27|250.67|251.93|250.33|252.27|250.67|251.59|249.99|0
1647027640000|2022-03-11 19:40:40|251.82|250.22|251.82|250.22|251.82|250.22|251.37|249.77|0
1647027650000|2022-03-11 19:40:50|252.04|250.44|251.37|249.77|252.04|250.44|251.37|249.77|0
1647027660000|2022-03-11 19:41:00|251.7|250.1|251.37|249.77|251.7|250.1|251.37|249.77|0
1647027670000|2022-03-11 19:41:10|251.14|249.54|250.92|249.32|251.59|249.99|250.92|249.32|0
1647027680000|2022-03-11 19:41:20|251.14|249.54|251.14|249.54|251.14|249.54|250.92|249.32|0
1647027690000|2022-03-11 19:41:30|251.02|249.42|251.59|249.99|251.59|249.99|251.02|249.42|0
1647027700000|2022-03-11 19:41:40|251.37|249.77|251.37|249.77|251.37|249.77|251.37|249.77|0
1647027710000|2022-03-11 19:41:50|251.59|249.99|251.82|250.22|251.82|250.22|251.59|249.99|0
1647027720000|2022-03-11 19:42:00|252.49|250.89|252.27|250.67|252.95|251.35|252.27|250.67|0
1647027730000|2022-03-11 19:42:10|252.04|250.44|252.04|250.44|252.04|250.44|251.82|250.22|0
1647027740000|2022-03-11 19:42:20|252.27|250.67|252.27|250.67|252.27|250.67|252.04|250.44|0
1647027750000|2022-03-11 19:42:30|252.04|250.44|252.27|250.67|252.27|250.67|252.04|250.44|0
1647027760000|2022-03-11 19:42:40|252.04|250.44|251.81|250.21|252.04|250.44|251.81|250.21|0
1647027770000|2022-03-11 19:42:50|251.59|249.99|250.91|249.31|251.59|249.99|250.91|249.31|0
1647027780000|2022-03-11 19:43:00|250.8|249.2|251.81|250.21|251.81|250.21|250.8|249.2|0
1647027790000|2022-03-11 19:43:10|251.59|249.99|251.59|249.99|251.81|250.21|251.59|249.99|0
1647027800000|2022-03-11 19:43:20|251.47|249.87|251.59|249.99|251.92|250.32|251.47|249.87|0
1647027810000|2022-03-11 19:43:30|252.04|250.44|251.7|250.1|252.04|250.44|251.59|249.99|0
1647027820000|2022-03-11 19:43:40|252.04|250.44|252.04|250.44|252.26|250.66|252.04|250.44|0
1647027830000|2022-03-11 19:43:50|251.81|250.21|252.26|250.66|252.26|250.66|251.81|250.21|0
1647027840000|2022-03-11 19:44:00|252.15|250.55|250.68|249.08|252.15|250.55|250.01|248.41|0
1647027850000|2022-03-11 19:44:10|251.14|249.54|250.91|249.31|251.14|249.54|250.91|249.31|0
1647027860000|2022-03-11 19:44:20|251.59|249.99|251.02|249.42|251.59|249.99|250.91|249.31|0
1647027870000|2022-03-11 19:44:30|250.91|249.31|249.11|247.51|250.91|249.31|249.11|247.51|0
1647027880000|2022-03-11 19:44:40|248.66|247.06|248.43|246.83|248.77|247.17|248.43|246.83|0
1647027890000|2022-03-11 19:44:50|248.21|246.61|248.66|247.06|248.66|247.06|248.21|246.61|0
1647027900000|2022-03-11 19:45:00|248.77|247.17|247.08|245.48|248.77|247.17|247.08|245.48|0
1647027910000|2022-03-11 19:45:10|246.63|245.03|246.63|245.03|246.63|245.03|246.63|245.03|0
1647027920000|2022-03-11 19:45:20|246.86|245.26|246.19|244.59|246.86|245.26|246.19|244.59|0
1647027930000|2022-03-11 19:45:30|245.85|244.25|246.19|244.59|246.41|244.81|245.85|244.25|0
1647027940000|2022-03-11 19:45:40|246.97|245.37|247.98|246.38|248.43|246.83|246.97|245.37|0
1647027950000|2022-03-11 19:45:50|248.43|246.83|248.43|246.83|248.66|247.06|248.21|246.61|0
1647027960000|2022-03-11 19:46:00|248.66|247.06|249.11|247.51|249.33|247.73|248.66|247.06|0
1647027970000|2022-03-11 19:46:10|249.1|247.5|248.21|246.61|249.1|247.5|248.21|246.61|0
1647027980000|2022-03-11 19:46:20|248.09|246.49|247.98|246.38|248.2|246.6|247.98|246.38|0
1647027990000|2022-03-11 19:46:30|248.43|246.83|248.43|246.83|248.65|247.05|248.43|246.83|0
1647028000000|2022-03-11 19:46:40|248.54|246.94|248.65|247.05|248.65|247.05|248.54|246.94|0
1647028010000|2022-03-11 19:46:50|248.2|246.6|248.99|247.39|248.99|247.39|248.2|246.6|0
1647028020000|2022-03-11 19:47:00|248.88|247.28|248.88|247.28|249.1|247.5|248.88|247.28|0
1647028030000|2022-03-11 19:47:10|249.1|247.5|249.1|247.5|249.1|247.5|248.88|247.28|0
1647028040000|2022-03-11 19:47:20|248.88|247.28|248.2|246.6|248.88|247.28|248.2|246.6|0
1647028050000|2022-03-11 19:47:30|248.43|246.83|248.88|247.28|249.1|247.5|248.43|246.83|0
1647028060000|2022-03-11 19:47:40|249.1|247.5|249.55|247.95|249.55|247.95|249.1|247.5|0
1647028070000|2022-03-11 19:47:50|249.78|248.18|249.55|247.95|249.89|248.29|249.55|247.95|0
1647028080000|2022-03-11 19:48:00|250|248.4|248.88|247.28|250|248.4|248.88|247.28|0
1647028090000|2022-03-11 19:48:10|249.43|247.83|250|248.4|250|248.4|249.43|247.83|0
1647028100000|2022-03-11 19:48:20|249.43|247.83|248.98|247.38|249.43|247.83|248.98|247.38|0
1647028110000|2022-03-11 19:48:30|248.88|247.28|248.65|247.05|248.88|247.28|248.43|246.83|0
1647028120000|2022-03-11 19:48:40|248.43|246.83|249.1|247.5|249.1|247.5|248.43|246.83|0
1647028130000|2022-03-11 19:48:50|248.98|247.38|248.98|247.38|248.98|247.38|248.65|247.05|0
1647028140000|2022-03-11 19:49:00|249.43|247.83|249.1|247.5|249.43|247.83|249.1|247.5|0
1647028150000|2022-03-11 19:49:10|248.65|247.05|248.65|247.05|248.65|247.05|248.42|246.82|0
1647028160000|2022-03-11 19:49:20|248.98|247.38|249.32|247.72|249.32|247.72|248.98|247.38|0
1647028170000|2022-03-11 19:49:30|249.1|247.5|249.55|247.95|249.55|247.95|249.1|247.5|0
1647028180000|2022-03-11 19:49:40|249.77|248.17|249.32|247.72|249.77|248.17|249.32|247.72|0
1647028190000|2022-03-11 19:49:50|249.1|247.5|249.55|247.95|249.55|247.95|249.1|247.5|0
1647028200000|2022-03-11 19:50:00|249.77|248.17|248.2|246.6|249.77|248.17|248.2|246.6|0
1647028210000|2022-03-11 19:50:10|246.85|245.25|246.4|244.8|246.85|245.25|246.4|244.8|0
1647028220000|2022-03-11 19:50:20|246.18|244.58|245.95|244.35|246.18|244.58|245.95|244.35|0
1647028230000|2022-03-11 19:50:30|246.51|244.91|246.18|244.58|246.51|244.91|246.18|244.58|0
1647028240000|2022-03-11 19:50:40|245.95|244.35|246.4|244.8|246.4|244.8|245.73|244.13|0
1647028250000|2022-03-11 19:50:50|246.62|245.02|246.4|244.8|246.62|245.02|246.4|244.8|0
1647028260000|2022-03-11 19:51:00|246.85|245.25|246.51|244.91|247.18|245.58|246.51|244.91|0
1647028270000|2022-03-11 19:51:10|246.62|245.02|245.73|244.13|246.62|245.02|245.73|244.13|0
1647028280000|2022-03-11 19:51:20|245.95|244.35|245.95|244.35|245.95|244.35|245.73|244.13|0
1647028290000|2022-03-11 19:51:30|246.28|244.68|245.28|243.68|246.28|244.68|245.28|243.68|0
1647028300000|2022-03-11 19:51:40|245.73|244.13|245.73|244.13|245.73|244.13|245.73|244.13|0
1647028310000|2022-03-11 19:51:50|245.95|244.35|246.17|244.57|246.17|244.57|245.95|244.35|0
1647028320000|2022-03-11 19:52:00|245.73|244.13|245.5|243.9|245.73|244.13|245.5|243.9|0
1647028330000|2022-03-11 19:52:10|245.38|243.78|245.28|243.68|245.38|243.78|245.28|243.68|0
1647028340000|2022-03-11 19:52:20|245.05|243.45|245.28|243.68|245.5|243.9|245.05|243.45|0
1647028350000|2022-03-11 19:52:30|245.72|244.12|244.38|242.78|245.72|244.12|244.38|242.78|0
1647028360000|2022-03-11 19:52:40|245.05|243.45|245.72|244.12|246.17|244.57|245.05|243.45|0
1647028370000|2022-03-11 19:52:50|245.5|243.9|244.38|242.78|245.5|243.9|244.38|242.78|0
1647028380000|2022-03-11 19:53:00|244.6|243|244.16|242.56|244.83|243.23|244.16|242.56|0
1647028390000|2022-03-11 19:53:10|244.38|242.78|244.16|242.56|244.38|242.78|243.71|242.11|0
1647028400000|2022-03-11 19:53:20|243.93|242.33|242.47|240.87|244.16|242.56|242.47|240.87|0
1647028410000|2022-03-11 19:53:30|242.81|241.21|242.81|241.21|243.26|241.66|242.7|241.1|0
1647028420000|2022-03-11 19:53:40|242.59|240.99|242.37|240.77|242.59|240.99|242.37|240.77|0
1647028430000|2022-03-11 19:53:50|242.81|241.21|242.37|240.77|242.81|241.21|242.37|240.77|0
1647028440000|2022-03-11 19:54:00|241.47|239.87|241.03|239.43|241.47|239.87|240.58|238.98|0
1647028450000|2022-03-11 19:54:10|240.8|239.2|241.25|239.65|241.25|239.65|240.58|238.98|0
1647028460000|2022-03-11 19:54:20|241.92|240.32|242.37|240.77|242.37|240.77|241.92|240.32|0
1647028470000|2022-03-11 19:54:30|243.04|241.44|242.92|241.32|243.04|241.44|242.92|241.32|0
1647028480000|2022-03-11 19:54:40|243.26|241.66|243.71|242.11|243.71|242.11|243.03|241.43|0
1647028490000|2022-03-11 19:54:50|243.59|241.99|243.72|242.12|243.72|242.12|243.27|241.67|0
1647028500000|2022-03-11 19:55:00|243.94|242.34|243.72|242.12|244.17|242.57|243.72|242.12|0
1647028510000|2022-03-11 19:55:10|244.5|242.9|245.24|243.64|245.24|243.64|244.5|242.9|0
1647028520000|2022-03-11 19:55:20|245.58|243.98|245.35|243.75|245.8|244.2|245.35|243.75|0
1647028530000|2022-03-11 19:55:30|245.58|243.98|245.58|243.98|245.8|244.2|245.58|243.98|0
1647028540000|2022-03-11 19:55:40|245.8|244.2|245.8|244.2|246.25|244.65|245.8|244.2|0
1647028550000|2022-03-11 19:55:50|245.58|243.98|245.13|243.53|245.58|243.98|245.13|243.53|0
1647028560000|2022-03-11 19:56:00|244.46|242.86|244.68|243.08|244.68|243.08|244.01|242.41|0
1647028570000|2022-03-11 19:56:10|244.91|243.31|244.68|243.08|244.91|243.31|244.68|243.08|0
1647028580000|2022-03-11 19:56:20|244.23|242.63|244.68|243.08|244.68|243.08|244.23|242.63|0
1647028590000|2022-03-11 19:56:30|245.24|243.64|244.68|243.08|245.24|243.64|244.68|243.08|0
1647028600000|2022-03-11 19:56:40|244.9|243.3|244.46|242.86|244.9|243.3|244.46|242.86|0
1647028610000|2022-03-11 19:56:50|244.56|242.96|244.46|242.86|244.56|242.96|244.46|242.86|0
1647028620000|2022-03-11 19:57:00|244.23|242.63|244.68|243.08|244.68|243.08|244.23|242.63|0
1647028630000|2022-03-11 19:57:10|244.46|242.86|243.78|242.18|244.46|242.86|243.78|242.18|0
1647028640000|2022-03-11 19:57:20|244.68|243.08|244.12|242.52|244.68|243.08|244.12|242.52|0
1647028650000|2022-03-11 19:57:30|244.23|242.63|244.23|242.63|244.23|242.63|244.01|242.41|0
1647028660000|2022-03-11 19:57:40|244.34|242.74|244.34|242.74|244.34|242.74|244.23|242.63|0
1647028670000|2022-03-11 19:57:50|244.23|242.63|244.9|243.3|244.9|243.3|244.23|242.63|0
1647028680000|2022-03-11 19:58:00|245.01|243.41|245.57|243.97|246.02|244.42|245.01|243.41|0
1647028690000|2022-03-11 19:58:10|245.35|243.75|245.57|243.97|245.57|243.97|245.13|243.53|0
1647028700000|2022-03-11 19:58:20|246.02|244.42|246.13|244.53|246.13|244.53|246.02|244.42|0
1647028710000|2022-03-11 19:58:30|246.02|244.42|245.8|244.2|246.02|244.42|245.8|244.2|0
1647028720000|2022-03-11 19:58:40|245.12|243.52|244.45|242.85|245.12|243.52|244.45|242.85|0
1647028730000|2022-03-11 19:58:50|244.68|243.08|244.9|243.3|244.9|243.3|244.68|243.08|0
1647028740000|2022-03-11 19:59:00|245.12|243.52|243.78|242.18|245.12|243.52|243.78|242.18|0
1647028750000|2022-03-11 19:59:10|243.33|241.73|242.44|240.84|243.33|241.73|242.44|240.84|0
1647028760000|2022-03-11 19:59:20|242.66|241.06|243.56|241.96|243.56|241.96|242.66|241.06|0
1647028770000|2022-03-11 19:59:30|243.33|241.73|244|242.4|244|242.4|243.33|241.73|0
1647028780000|2022-03-11 19:59:40|243.78|242.18|243.33|241.73|244|242.4|243.33|241.73|0
1647028790000|2022-03-11 19:59:50|243.78|242.18|244.23|242.63|244.67|243.07|243.78|242.18|0
1647028800000|2022-03-11 20:00:00|244.45|242.85|243.56|241.96|244.45|242.85|243.56|241.96|0
1647028810000|2022-03-11 20:00:10|243.78|242.18|242.89|241.29|243.78|242.18|242.66|241.06|0
1647028820000|2022-03-11 20:00:20|242.66|241.06|242.44|240.84|242.89|241.29|242.22|240.62|0
1647028830000|2022-03-11 20:00:30|241.99|240.39|241.55|239.95|241.99|240.39|241.32|239.72|0
1647028840000|2022-03-11 20:00:40|241.99|240.39|242.44|240.84|242.44|240.84|241.99|240.39|0
1647028850000|2022-03-11 20:00:50|242.21|240.61|242.66|241.06|242.88|241.28|242.21|240.61|0
1647028860000|2022-03-11 20:01:00|242.21|240.61|243.44|241.84|243.44|241.84|242.21|240.61|0
1647028870000|2022-03-11 20:01:10|243.78|242.18|244.67|243.07|244.67|243.07|243.78|242.18|0
1647028880000|2022-03-11 20:01:20|244.33|242.73|244|242.4|244.33|242.73|244|242.4|0
1647028890000|2022-03-11 20:01:30|244.22|242.62|243.78|242.18|244.22|242.62|243.78|242.18|0
1647028900000|2022-03-11 20:01:40|244.22|242.62|244.22|242.62|244.22|242.62|244|242.4|0
1647028910000|2022-03-11 20:01:50|244.45|242.85|245.23|243.63|245.23|243.63|244.22|242.62|0
1647028920000|2022-03-11 20:02:00|245.34|243.74|243.55|241.95|245.34|243.74|243.55|241.95|0
1647028930000|2022-03-11 20:02:10|243.78|242.18|244|242.4|244|242.4|243.44|241.84|0
1647028940000|2022-03-11 20:02:20|244.22|242.62|244|242.4|244.22|242.62|244|242.4|0
1647028950000|2022-03-11 20:02:30|243.78|242.18|244|242.4|244|242.4|243.78|242.18|0
1647028960000|2022-03-11 20:02:40|243.77|242.17|243.33|241.73|244|242.4|243.33|241.73|0
1647028970000|2022-03-11 20:02:50|243.55|241.95|242.43|240.83|243.55|241.95|242.43|240.83|0
1647028980000|2022-03-11 20:03:00|242.54|240.94|242.88|241.28|243.55|241.95|242.54|240.94|0
1647028990000|2022-03-11 20:03:10|242.43|240.83|242.43|240.83|242.43|240.83|242.43|240.83|0
1647029000000|2022-03-11 20:03:20|242.66|241.06|242.43|240.83|242.66|241.06|242.32|240.72|0
1647029010000|2022-03-11 20:03:30|242.76|241.16|242.66|241.06|242.88|241.28|242.21|240.61|0
1647029020000|2022-03-11 20:03:40|242.43|240.83|242.66|241.06|242.66|241.06|242.21|240.61|0
1647029030000|2022-03-11 20:03:50|242.21|240.61|242.76|241.16|242.76|241.16|242.21|240.61|0
1647029040000|2022-03-11 20:04:00|242.88|241.28|243.1|241.5|243.55|241.95|242.88|241.28|0
1647029050000|2022-03-11 20:04:10|243.33|241.73|243.1|241.5|243.33|241.73|242.99|241.39|0
1647029060000|2022-03-11 20:04:20|242.65|241.05|242.21|240.61|242.65|241.05|242.21|240.61|0
1647029070000|2022-03-11 20:04:30|242.43|240.83|242.43|240.83|242.43|240.83|242.21|240.61|0
1647029080000|2022-03-11 20:04:40|242.21|240.61|242.43|240.83|242.43|240.83|242.21|240.61|0
1647029090000|2022-03-11 20:04:50|241.76|240.16|242.43|240.83|242.43|240.83|241.76|240.16|0
1647029100000|2022-03-11 20:05:00|242.65|241.05|242.21|240.61|242.65|241.05|242.21|240.61|0
1647029110000|2022-03-11 20:05:10|242.43|240.83|242.98|241.38|243.1|241.5|242.43|240.83|0
1647029120000|2022-03-11 20:05:20|242.88|241.28|243.43|241.83|243.55|241.95|242.88|241.28|0
1647029130000|2022-03-11 20:05:30|243.77|242.17|244.44|242.84|244.66|243.06|243.77|242.17|0
1647029140000|2022-03-11 20:05:40|243.55|241.95|242.31|240.71|243.55|241.95|242.31|240.71|0
1647029150000|2022-03-11 20:05:50|242.65|241.05|243.55|241.95|243.55|241.95|242.65|241.05|0
1647029160000|2022-03-11 20:06:00|242.65|241.05|243.1|241.5|243.1|241.5|242.65|241.05|0
1647029170000|2022-03-11 20:06:10|243.54|241.94|243.77|242.17|243.77|242.17|243.32|241.72|0
1647029190000|2022-03-11 20:06:30|244.1|242.5|242.65|241.05|244.1|242.5|242.65|241.05|0
1647029200000|2022-03-11 20:06:40|241.53|239.93|241.76|240.16|241.98|240.38|241.53|239.93|0
1647029210000|2022-03-11 20:06:50|241.53|239.93|240.42|238.82|241.53|239.93|240.42|238.82|0
1647029220000|2022-03-11 20:07:00|240.2|238.6|240.64|239.04|240.64|239.04|239.75|238.15|0
1647029230000|2022-03-11 20:07:10|241.31|239.71|241.31|239.71|241.31|239.71|241.09|239.49|0
1647029240000|2022-03-11 20:07:20|241.53|239.93|241.31|239.71|241.53|239.93|241.19|239.59|0
1647029250000|2022-03-11 20:07:30|241.76|240.16|241.09|239.49|241.76|240.16|241.09|239.49|0
1647029260000|2022-03-11 20:07:40|240.86|239.26|240.86|239.26|241.09|239.49|240.86|239.26|0
1647029270000|2022-03-11 20:07:50|240.2|238.6|240.53|238.93|240.53|238.93|240.2|238.6|0
1647029280000|2022-03-11 20:08:00|240.42|238.82|239.19|237.59|240.42|238.82|239.19|237.59|0
1647029290000|2022-03-11 20:08:10|239.31|237.71|239.75|238.15|239.75|238.15|239.08|237.48|0
1647029300000|2022-03-11 20:08:20|239.53|237.93|239.53|237.93|239.53|237.93|239.53|237.93|0
1647029310000|2022-03-11 20:08:30|239.97|238.37|239.97|238.37|239.97|238.37|239.75|238.15|0
1647029320000|2022-03-11 20:08:40|239.75|238.15|239.08|237.48|239.75|238.15|239.08|237.48|0
1647029330000|2022-03-11 20:08:50|238.86|237.26|238.64|237.04|238.86|237.26|238.64|237.04|0
1647029340000|2022-03-11 20:09:00|238.86|237.26|239.08|237.48|239.08|237.48|238.86|237.26|0
1647029350000|2022-03-11 20:09:10|238.41|236.81|238.97|237.37|238.97|237.37|238.41|236.81|0
1647029360000|2022-03-11 20:09:20|239.08|237.48|239.97|238.37|239.97|238.37|239.08|237.48|0
1647029370000|2022-03-11 20:09:30|240.19|238.59|240.19|238.59|240.19|238.59|239.97|238.37|0
1647029380000|2022-03-11 20:09:40|239.52|237.92|239.97|238.37|239.97|238.37|239.52|237.92|0
1647029390000|2022-03-11 20:09:50|240.08|238.48|239.52|237.92|240.08|238.48|239.52|237.92|0
1647029400000|2022-03-11 20:10:00|239.75|238.15|239.3|237.7|240.19|238.59|239.3|237.7|0
1647029410000|2022-03-11 20:10:10|239.08|237.48|239.85|238.25|239.85|238.25|239.08|237.48|0
1647029420000|2022-03-11 20:10:20|239.97|238.37|239.63|238.03|239.97|238.37|239.52|237.92|0
1647029430000|2022-03-11 20:10:30|239.75|238.15|240.41|238.81|240.41|238.81|239.52|237.92|0
1647029440000|2022-03-11 20:10:40|240.19|238.59|240.41|238.81|240.41|238.81|240.19|238.59|0
1647029450000|2022-03-11 20:10:50|240.19|238.59|240.86|239.26|240.86|239.26|239.97|238.37|0
1647029460000|2022-03-11 20:11:00|240.96|239.36|241.75|240.15|241.75|240.15|240.96|239.36|0
1647029470000|2022-03-11 20:11:10|242.2|240.6|242.2|240.6|242.2|240.6|241.97|240.37|0
1647029480000|2022-03-11 20:11:20|241.97|240.37|240.63|239.03|241.97|240.37|240.63|239.03|0
1647029490000|2022-03-11 20:11:30|241.08|239.48|240.41|238.81|241.08|239.48|240.41|238.81|0
1647029500000|2022-03-11 20:11:40|240.52|238.92|239.97|238.37|240.52|238.92|239.97|238.37|0
1647029510000|2022-03-11 20:11:50|240.19|238.59|240.19|238.59|240.19|238.59|239.74|238.14|0
1647029520000|2022-03-11 20:12:00|240.41|238.81|240.41|238.81|240.86|239.26|240.41|238.81|0
1647029530000|2022-03-11 20:12:10|240.19|238.59|239.74|238.14|240.19|238.59|239.74|238.14|0
1647029540000|2022-03-11 20:12:20|239.96|238.36|239.52|237.92|240.29|238.69|239.52|237.92|0
1647029550000|2022-03-11 20:12:30|239.07|237.47|238.63|237.03|239.07|237.47|238.63|237.03|0
1647029560000|2022-03-11 20:12:40|238.96|237.36|237.52|235.92|238.96|237.36|237.52|235.92|0
1647029570000|2022-03-11 20:12:50|238.29|236.69|237.96|236.36|238.41|236.81|237.96|236.36|0
1647029580000|2022-03-11 20:13:00|238.18|236.58|237.96|236.36|238.18|236.58|237.74|236.14|0
1647029590000|2022-03-11 20:13:10|237.74|236.14|237.96|236.36|237.96|236.36|237.74|236.14|0
1647029600000|2022-03-11 20:13:20|238.85|237.25|238.41|236.81|238.85|237.25|238.41|236.81|0
1647029610000|2022-03-11 20:13:30|238.18|236.58|238.18|236.58|238.18|236.58|237.96|236.36|0
1647029620000|2022-03-11 20:13:40|238.41|236.81|238.41|236.81|238.63|237.03|238.41|236.81|0
1647029630000|2022-03-11 20:13:50|238.63|237.03|238.63|237.03|238.85|237.25|238.63|237.03|0
1647029640000|2022-03-11 20:14:00|238.41|236.81|238.85|237.25|238.85|237.25|238.41|236.81|0
1647029650000|2022-03-11 20:14:10|238.63|237.03|239.07|237.47|239.07|237.47|238.63|237.03|0
1647029660000|2022-03-11 20:14:20|238.63|237.03|238.4|236.8|238.63|237.03|238.4|236.8|0
1647029670000|2022-03-11 20:14:30|237.74|236.14|237.74|236.14|237.74|236.14|237.52|235.92|0
1647029680000|2022-03-11 20:14:40|237.96|236.36|237.52|235.92|237.96|236.36|237.52|235.92|0
1647029690000|2022-03-11 20:14:50|237.29|235.69|237.96|236.36|238.18|236.58|237.29|235.69|0
1647029700000|2022-03-11 20:15:00|237.74|236.14|239.07|237.47|239.07|237.47|237.74|236.14|0
1647029710000|2022-03-11 20:15:10|238.62|237.02|239.07|237.47|239.07|237.47|238.62|237.02|0
1647029720000|2022-03-11 20:15:20|239.29|237.69|239.29|237.69|239.51|237.91|239.29|237.69|0
1647029730000|2022-03-11 20:15:30|239.51|237.91|238.62|237.02|239.51|237.91|238.4|236.8|0
1647029740000|2022-03-11 20:15:40|239.18|237.58|238.62|237.02|239.18|237.58|238.62|237.02|0
1647029750000|2022-03-11 20:15:50|238.18|236.58|238.62|237.02|238.62|237.02|238.18|236.58|0
1647029760000|2022-03-11 20:16:00|238.85|237.25|239.74|238.14|239.74|238.14|238.85|237.25|0
1647029770000|2022-03-11 20:16:10|239.51|237.91|238.85|237.25|239.51|237.91|238.85|237.25|0
1647029780000|2022-03-11 20:16:20|239.07|237.47|238.84|237.24|239.07|237.47|238.62|237.02|0
1647029790000|2022-03-11 20:16:30|238.4|236.8|237.96|236.36|238.4|236.8|237.73|236.13|0
1647029800000|2022-03-11 20:16:40|238.18|236.58|238.84|237.24|238.84|237.24|237.96|236.36|0
1647029810000|2022-03-11 20:16:50|238.62|237.02|239.07|237.47|239.07|237.47|238.62|237.02|0
1647029820000|2022-03-11 20:17:00|239.73|238.13|239.73|238.13|239.73|238.13|239.51|237.91|0
1647029830000|2022-03-11 20:17:10|239.84|238.24|239.51|237.91|239.84|238.24|239.51|237.91|0
1647029840000|2022-03-11 20:17:20|239.62|238.02|239.29|237.69|239.73|238.13|239.29|237.69|0
1647029850000|2022-03-11 20:17:30|238.4|236.8|238.84|237.24|238.84|237.24|238.4|236.8|0
1647029860000|2022-03-11 20:17:40|238.62|237.02|238.73|237.13|238.84|237.24|238.62|237.02|0
1647029870000|2022-03-11 20:17:50|238.4|236.8|238.84|237.24|238.84|237.24|238.4|236.8|0
1647029880000|2022-03-11 20:18:00|239.51|237.91|239.95|238.35|240.18|238.58|239.51|237.91|0
1647029890000|2022-03-11 20:18:10|240.18|238.58|240.4|238.8|240.4|238.8|239.95|238.35|0
1647029900000|2022-03-11 20:18:20|240.84|239.24|241.51|239.91|241.51|239.91|240.84|239.24|0
1647029910000|2022-03-11 20:18:30|241.74|240.14|241.51|239.91|241.74|240.14|241.29|239.69|0
1647029920000|2022-03-11 20:18:40|241.74|240.14|241.29|239.69|241.74|240.14|241.29|239.69|0
1647029930000|2022-03-11 20:18:50|241.51|239.91|241.4|239.8|241.73|240.13|241.4|239.8|0
1647029940000|2022-03-11 20:19:00|240.62|239.02|240.62|239.02|240.84|239.24|240.4|238.8|0
1647029950000|2022-03-11 20:19:10|241.29|239.69|241.29|239.69|241.29|239.69|241.29|239.69|0
1647029960000|2022-03-11 20:19:20|241.07|239.47|241.51|239.91|241.51|239.91|241.07|239.47|0
1647029970000|2022-03-11 20:19:30|241.96|240.36|241.96|240.36|242.18|240.58|241.96|240.36|0
1647029980000|2022-03-11 20:19:40|242.18|240.58|241.73|240.13|242.18|240.58|241.73|240.13|0
1647029990000|2022-03-11 20:19:50|241.29|239.69|241.29|239.69|241.51|239.91|241.29|239.69|0
1647030000000|2022-03-11 20:20:00|240.62|239.02|240.62|239.02|240.84|239.24|239.95|238.35|0
1647030010000|2022-03-11 20:20:10|240.4|238.8|240.4|238.8|240.62|239.02|240.17|238.57|0
1647030020000|2022-03-11 20:20:20|240.28|238.68|240.39|238.79|240.62|239.02|239.95|238.35|0
1647030030000|2022-03-11 20:20:30|241.06|239.46|241.06|239.46|241.06|239.46|240.84|239.24|0
1647030040000|2022-03-11 20:20:40|241.29|239.69|241.51|239.91|241.51|239.91|241.29|239.69|0
1647030050000|2022-03-11 20:20:50|241.06|239.46|241.29|239.69|241.29|239.69|241.06|239.46|0
1647030060000|2022-03-11 20:21:00|241.06|239.46|240.84|239.24|241.06|239.46|240.17|238.57|0
1647030070000|2022-03-11 20:21:10|241.28|239.68|241.51|239.91|241.51|239.91|241.06|239.46|0
1647030080000|2022-03-11 20:21:20|241.28|239.68|241.73|240.13|241.73|240.13|241.28|239.68|0
1647030090000|2022-03-11 20:21:30|242.18|240.58|242.4|240.8|242.62|241.02|242.18|240.58|0
1647030100000|2022-03-11 20:21:40|242.18|240.58|242.18|240.58|242.18|240.58|241.73|240.13|0
1647030110000|2022-03-11 20:21:50|241.51|239.91|240.84|239.24|241.51|239.91|240.84|239.24|0
1647030120000|2022-03-11 20:22:00|240.61|239.01|240.39|238.79|241.06|239.46|240.39|238.79|0
1647030130000|2022-03-11 20:22:10|240.17|238.57|239.06|237.46|240.17|238.57|239.06|237.46|0
1647030140000|2022-03-11 20:22:20|239.28|237.68|238.94|237.34|239.28|237.68|238.94|237.34|0
1647030150000|2022-03-11 20:22:30|239.06|237.46|240.27|238.67|240.27|238.67|239.06|237.46|0
1647030160000|2022-03-11 20:22:40|240.17|238.57|240.39|238.79|240.39|238.79|239.95|238.35|0
1647030170000|2022-03-11 20:22:50|240.72|239.12|240.84|239.24|240.84|239.24|240.72|239.12|0
1647030180000|2022-03-11 20:23:00|241.06|239.46|241.06|239.46|241.06|239.46|240.61|239.01|0
1647030190000|2022-03-11 20:23:10|241.73|240.13|241.16|239.56|241.73|240.13|241.16|239.56|0
1647030200000|2022-03-11 20:23:20|241.06|239.46|241.28|239.68|241.5|239.9|240.83|239.23|0
1647030210000|2022-03-11 20:23:30|241.16|239.56|240.61|239.01|241.16|239.56|240.61|239.01|0
1647030220000|2022-03-11 20:23:40|240.39|238.79|240.83|239.23|240.83|239.23|240.39|238.79|0
1647030230000|2022-03-11 20:23:50|240.61|239.01|240.83|239.23|241.06|239.46|240.61|239.01|0
1647030240000|2022-03-11 20:24:00|240.61|239.01|239.5|237.9|240.61|239.01|239.5|237.9|0
1647030250000|2022-03-11 20:24:10|239.16|237.56|239.5|237.9|239.72|238.12|239.16|237.56|0
1647030260000|2022-03-11 20:24:20|239.27|237.67|239.27|237.67|239.5|237.9|239.27|237.67|0
1647030270000|2022-03-11 20:24:30|239.5|237.9|240.27|238.67|240.27|238.67|239.5|237.9|0
1647030280000|2022-03-11 20:24:40|239.72|238.12|239.27|237.67|239.72|238.12|239.27|237.67|0
1647030290000|2022-03-11 20:24:50|239.05|237.45|238.71|237.11|239.05|237.45|238.71|237.11|0
1647030300000|2022-03-11 20:25:00|237.72|236.12|238.38|236.78|238.61|237.01|237.72|236.12|0
1647030310000|2022-03-11 20:25:10|239.05|237.45|240.16|238.56|240.16|238.56|239.05|237.45|0
1647030320000|2022-03-11 20:25:20|240.05|238.45|238.83|237.23|240.05|238.45|238.83|237.23|0
1647030330000|2022-03-11 20:25:30|238.61|237.01|238.38|236.78|238.61|237.01|238.38|236.78|0
1647030340000|2022-03-11 20:25:40|238.16|236.56|238.16|236.56|238.16|236.56|238.05|236.45|0
1647030350000|2022-03-11 20:25:50|237.94|236.34|237.72|236.12|237.94|236.34|237.72|236.12|0
1647030360000|2022-03-11 20:26:00|237.49|235.89|236.83|235.23|237.49|235.89|236.83|235.23|0
1647030370000|2022-03-11 20:26:10|237.27|235.67|238.04|236.44|238.04|236.44|237.27|235.67|0
1647030380000|2022-03-11 20:26:20|237.94|236.34|237.27|235.67|238.16|236.56|237.27|235.67|0
1647030390000|2022-03-11 20:26:30|237.49|235.89|237.27|235.67|237.49|235.89|237.27|235.67|0
1647030400000|2022-03-11 20:26:40|236.83|235.23|236.83|235.23|237.27|235.67|236.83|235.23|0
1647030410000|2022-03-11 20:26:50|237.27|235.67|237.27|235.67|237.38|235.78|237.15|235.55|0
1647030420000|2022-03-11 20:27:00|236.83|235.23|237.27|235.67|237.27|235.67|236.83|235.23|0
1647030430000|2022-03-11 20:27:10|237.05|235.45|237.27|235.67|237.27|235.67|237.05|235.45|0
1647030440000|2022-03-11 20:27:20|236.16|234.56|236.27|234.67|236.38|234.78|236.16|234.56|0
1647030450000|2022-03-11 20:27:30|235.94|234.34|236.16|234.56|236.16|234.56|235.72|234.12|0
1647030460000|2022-03-11 20:27:40|235.72|234.12|236.82|235.22|237.05|235.45|235.72|234.12|0
1647030470000|2022-03-11 20:27:50|236.6|235|236.16|234.56|236.6|235|236.16|234.56|0
1647030480000|2022-03-11 20:28:00|235.94|234.34|236.38|234.78|236.6|235|235.94|234.34|0
1647030490000|2022-03-11 20:28:10|236.16|234.56|236.6|235|236.6|235|236.16|234.56|0
1647030500000|2022-03-11 20:28:20|236.04|234.44|235.72|234.12|236.04|234.44|235.72|234.12|0
1647030510000|2022-03-11 20:28:30|235.49|233.89|235.38|233.78|235.72|234.12|235.38|233.78|0
1647030520000|2022-03-11 20:28:40|235.27|233.67|235.05|233.45|235.27|233.67|235.05|233.45|0
1647030530000|2022-03-11 20:28:50|234.61|233.01|235.05|233.45|235.05|233.45|234.61|233.01|0
1647030540000|2022-03-11 20:29:00|235.27|233.67|235.6|234|235.6|234|235.27|233.67|0
1647030550000|2022-03-11 20:29:10|235.71|234.11|236.6|235|236.6|235|235.71|234.11|0
1647030560000|2022-03-11 20:29:20|236.38|234.78|234.83|233.23|236.38|234.78|234.83|233.23|0
1647030570000|2022-03-11 20:29:30|235.05|233.45|235.49|233.89|235.49|233.89|234.83|233.23|0
1647030580000|2022-03-11 20:29:40|235.05|233.45|235.27|233.67|235.27|233.67|235.05|233.45|0
1647030590000|2022-03-11 20:29:50|234.77|233.17|234.55|232.95|234.77|233.17|234.55|232.95|0
1647030600000|2022-03-11 20:30:00|234.33|232.73|232.35|230.75|234.33|232.73|232.35|230.75|0
1647030610000|2022-03-11 20:30:10|232.79|231.19|232.34|230.74|232.79|231.19|232.34|230.74|0
1647030620000|2022-03-11 20:30:20|232.12|230.52|232.56|230.96|233.23|231.63|232.12|230.52|0
1647030630000|2022-03-11 20:30:30|232.78|231.18|232.56|230.96|232.78|231.18|232.34|230.74|0
1647030640000|2022-03-11 20:30:40|232.45|230.85|232.34|230.74|232.45|230.85|232.34|230.74|0
1647030650000|2022-03-11 20:30:50|232.12|230.52|232.12|230.52|232.12|230.52|231.9|230.3|0
1647030660000|2022-03-11 20:31:00|231.9|230.3|231.68|230.08|231.9|230.3|231.68|230.08|0
1647030670000|2022-03-11 20:31:10|232.12|230.52|231.9|230.3|233|231.4|231.9|230.3|0
1647030680000|2022-03-11 20:31:20|232.01|230.41|230.36|228.76|232.01|230.41|230.36|228.76|0
1647030690000|2022-03-11 20:31:30|230.8|229.2|231.02|229.42|231.9|230.3|230.8|229.2|0
1647030700000|2022-03-11 20:31:40|231.24|229.64|231.02|229.42|231.35|229.75|231.02|229.42|0
1647030710000|2022-03-11 20:31:50|230.8|229.2|230.36|228.76|231.02|229.42|230.36|228.76|0
1647030720000|2022-03-11 20:32:00|230.58|228.98|230.58|228.98|231.68|230.08|230.58|228.98|0
1647030730000|2022-03-11 20:32:10|230.14|228.54|230.8|229.2|230.8|229.2|230.14|228.54|0
1647030740000|2022-03-11 20:32:20|230.58|228.98|230.36|228.76|230.58|228.98|230.14|228.54|0
1647030750000|2022-03-11 20:32:30|230.58|228.98|230.25|228.65|230.58|228.98|229.92|228.32|0
1647030760000|2022-03-11 20:32:40|229.59|227.99|230.58|228.98|230.58|228.98|229.26|227.66|0
1647030770000|2022-03-11 20:32:50|230.8|229.2|229.92|228.32|230.8|229.2|229.92|228.32|0
1647030780000|2022-03-11 20:33:00|229.48|227.88|229.04|227.44|229.48|227.88|229.04|227.44|0
1647030790000|2022-03-11 20:33:10|229.26|227.66|229.26|227.66|229.48|227.88|229.26|227.66|0
1647030800000|2022-03-11 20:33:20|229.04|227.44|229.26|227.66|229.26|227.66|228.82|227.22|0
1647030810000|2022-03-11 20:33:30|229.04|227.44|229.04|227.44|229.04|227.44|229.04|227.44|0
1647030820000|2022-03-11 20:33:40|228.82|227.22|228.82|227.22|229.26|227.66|228.82|227.22|0
1647030830000|2022-03-11 20:33:50|228.38|226.78|228.16|226.56|228.6|227|228.16|226.56|0
1647030840000|2022-03-11 20:34:00|228.6|227|228.16|226.56|228.6|227|228.16|226.56|0
1647030850000|2022-03-11 20:34:10|228.38|226.78|228.82|227.22|228.82|227.22|228.38|226.78|0
1647030860000|2022-03-11 20:34:20|228.6|227|228.16|226.56|228.6|227|228.16|226.56|0
1647030870000|2022-03-11 20:34:30|228.27|226.67|228.38|226.78|228.38|226.78|228.16|226.56|0
1647030880000|2022-03-11 20:34:40|228.16|226.56|228.38|226.78|228.6|227|228.16|226.56|0
1647030890000|2022-03-11 20:34:50|228.05|226.45|227.94|226.34|228.16|226.56|227.94|226.34|0
1647030900000|2022-03-11 20:35:00|227.72|226.12|228.16|226.56|228.82|227.22|227.72|226.12|0
1647030910000|2022-03-11 20:35:10|228.6|227|229.36|227.76|229.36|227.76|228.6|227|0
1647030920000|2022-03-11 20:35:20|229.04|227.44|229.04|227.44|229.04|227.44|229.04|227.44|0
1647030930000|2022-03-11 20:35:30|228.6|227|229.04|227.44|229.04|227.44|228.6|227|0
1647030940000|2022-03-11 20:35:40|229.26|227.66|229.91|228.31|229.92|228.32|229.26|227.66|0
1647030950000|2022-03-11 20:35:50|230.13|228.53|230.35|228.75|230.35|228.75|229.91|228.31|0
1647030960000|2022-03-11 20:36:00|230.57|228.97|230.57|228.97|230.57|228.97|230.57|228.97|0
1647030970000|2022-03-11 20:36:10|231.23|229.63|231.45|229.85|231.45|229.85|231.23|229.63|0
1647030980000|2022-03-11 20:36:20|231.67|230.07|231.67|230.07|232.11|230.51|231.67|230.07|0
1647030990000|2022-03-11 20:36:30|231.45|229.85|231.67|230.07|231.67|230.07|231.12|229.52|0
1647031000000|2022-03-11 20:36:40|231.89|230.29|231.89|230.29|232.33|230.73|231.89|230.29|0
1647031010000|2022-03-11 20:36:50|232.11|230.51|231.67|230.07|232.11|230.51|231.67|230.07|0
1647031020000|2022-03-11 20:37:00|231.78|230.18|231.45|229.85|231.89|230.29|231.01|229.41|0
1647031030000|2022-03-11 20:37:10|231.89|230.29|231.67|230.07|231.89|230.29|231.67|230.07|0
1647031040000|2022-03-11 20:37:20|231.23|229.63|230.57|228.97|231.23|229.63|230.57|228.97|0
1647031050000|2022-03-11 20:37:30|230.9|229.3|232.55|230.95|232.55|230.95|230.9|229.3|0
1647031060000|2022-03-11 20:37:40|232.77|231.17|232.44|230.84|232.77|231.17|232.11|230.51|0
1647031070000|2022-03-11 20:37:50|232.88|231.28|231.89|230.29|232.88|231.28|231.89|230.29|0
1647031080000|2022-03-11 20:38:00|232.11|230.51|232.55|230.95|232.55|230.95|232.11|230.51|0
1647031090000|2022-03-11 20:38:10|232.33|230.73|232.11|230.51|232.33|230.73|231.99|230.39|0
1647031100000|2022-03-11 20:38:20|231.99|230.39|231.99|230.39|232.11|230.51|231.99|230.39|0
1647031110000|2022-03-11 20:38:30|231.89|230.29|231.67|230.07|232.55|230.95|231.67|230.07|0
1647031120000|2022-03-11 20:38:40|231.45|229.85|231.67|230.07|231.67|230.07|230.35|228.75|0
1647031130000|2022-03-11 20:38:50|231.45|229.85|231.45|229.85|231.45|229.85|231.33|229.73|0
1647031140000|2022-03-11 20:39:00|231.67|230.07|232.77|231.17|232.77|231.17|231.67|230.07|0
1647031150000|2022-03-11 20:39:10|232.99|231.39|232.55|230.95|233.09|231.49|232.55|230.95|0
1647031160000|2022-03-11 20:39:20|231.89|230.29|231.45|229.85|231.99|230.39|231.45|229.85|0
1647031170000|2022-03-11 20:39:30|231.89|230.29|231.45|229.85|231.89|230.29|231.45|229.85|0
1647031180000|2022-03-11 20:39:40|231.23|229.63|230.35|228.75|231.23|229.63|230.35|228.75|0
1647031190000|2022-03-11 20:39:50|230.13|228.53|230.35|228.75|230.35|228.75|230.01|228.41|0
1647031200000|2022-03-11 20:40:00|229.25|227.65|228.37|226.77|229.25|227.65|228.37|226.77|0
1647031210000|2022-03-11 20:40:10|229.25|227.65|230.23|228.63|230.23|228.63|229.25|227.65|0
1647031220000|2022-03-11 20:40:20|229.47|227.87|228.81|227.21|229.47|227.87|228.81|227.21|0
1647031230000|2022-03-11 20:40:30|229.03|227.43|229.03|227.43|229.25|227.65|229.03|227.43|0
1647031240000|2022-03-11 20:40:40|228.81|227.21|228.15|226.55|228.81|227.21|227.93|226.33|0
1647031250000|2022-03-11 20:40:50|227.06|225.46|226.94|225.34|227.27|225.67|226.62|225.02|0
1647031260000|2022-03-11 20:41:00|226.84|225.24|227.06|225.46|227.27|225.67|226.84|225.24|0
1647031270000|2022-03-11 20:41:10|227.49|225.89|226.84|225.24|227.49|225.89|226.84|225.24|0
1647031280000|2022-03-11 20:41:20|227.06|225.46|226.84|225.24|227.06|225.46|226.84|225.24|0
1647031290000|2022-03-11 20:41:30|227.05|225.45|226.62|225.02|227.05|225.45|226.4|224.8|0
1647031300000|2022-03-11 20:41:40|226.84|225.24|226.84|225.24|226.84|225.24|226.84|225.24|0
1647031310000|2022-03-11 20:41:50|227.05|225.45|227.27|225.67|227.27|225.67|227.05|225.45|0
1647031320000|2022-03-11 20:42:00|228.15|226.55|228.15|226.55|228.15|226.55|227.49|225.89|0
1647031330000|2022-03-11 20:42:10|229.02|227.42|229.79|228.19|229.9|228.3|229.02|227.42|0
1647031340000|2022-03-11 20:42:20|229.9|228.3|230.12|228.52|230.34|228.74|229.9|228.3|0
1647031350000|2022-03-11 20:42:30|229.46|227.86|230.56|228.96|230.56|228.96|229.46|227.86|0
1647031360000|2022-03-11 20:42:40|230.34|228.74|230.56|228.96|231|229.4|230.34|228.74|0
1647031370000|2022-03-11 20:42:50|231|229.4|231|229.4|231|229.4|230.56|228.96|0
1647031380000|2022-03-11 20:43:00|231.1|229.5|231|229.4|231.66|230.06|231|229.4|0
1647031390000|2022-03-11 20:43:10|231.32|229.72|231.44|229.84|231.44|229.84|231.22|229.62|0
1647031400000|2022-03-11 20:43:20|231.1|229.5|231.66|230.06|231.66|230.06|231.1|229.5|0
1647031410000|2022-03-11 20:43:30|231.76|230.16|230.34|228.74|231.76|230.16|230.34|228.74|0
1647031420000|2022-03-11 20:43:40|230.12|228.52|229.68|228.08|230.12|228.52|229.68|228.08|0
1647031430000|2022-03-11 20:43:50|229.46|227.86|229.24|227.64|229.46|227.86|229.24|227.64|0
1647031440000|2022-03-11 20:44:00|228.69|227.09|228.14|226.54|228.69|227.09|228.14|226.54|0
1647031450000|2022-03-11 20:44:10|227.49|225.89|227.49|225.89|227.92|226.32|227.49|225.89|0
1647031460000|2022-03-11 20:44:20|227.37|225.77|227.49|225.89|227.49|225.89|226.83|225.23|0
1647031470000|2022-03-11 20:44:30|226.93|225.33|226.83|225.23|226.93|225.33|226.83|225.23|0
1647031480000|2022-03-11 20:44:40|227.05|225.45|226.72|225.12|227.05|225.45|226.72|225.12|0
1647031490000|2022-03-11 20:44:50|226.61|225.01|227.05|225.45|227.05|225.45|226.28|224.68|0
1647031500000|2022-03-11 20:45:00|227.7|226.1|228.36|226.76|229.12|227.52|227.7|226.1|0
1647031510000|2022-03-11 20:45:10|228.14|226.54|227.48|225.88|228.14|226.54|227.27|225.67|0
1647031520000|2022-03-11 20:45:20|227.05|225.45|226.61|225.01|227.05|225.45|226.39|224.79|0
1647031530000|2022-03-11 20:45:30|226.39|224.79|225.95|224.35|226.39|224.79|225.95|224.35|0
1647031540000|2022-03-11 20:45:40|225.74|224.14|225.95|224.35|226.39|224.79|225.74|224.14|0
1647031550000|2022-03-11 20:45:50|225.73|224.13|225.95|224.35|225.95|224.35|225.73|224.13|0
1647031560000|2022-03-11 20:46:00|225.52|223.92|226.39|224.79|226.39|224.79|225.52|223.92|0
1647031570000|2022-03-11 20:46:10|226.61|225.01|226.17|224.57|226.61|225.01|225.95|224.35|0
1647031580000|2022-03-11 20:46:20|226.28|224.68|226.17|224.57|226.28|224.68|225.95|224.35|0
1647031590000|2022-03-11 20:46:30|225.95|224.35|225.08|223.48|226.17|224.57|225.08|223.48|0
1647031600000|2022-03-11 20:46:40|225.3|223.7|225.3|223.7|225.3|223.7|225.3|223.7|0
1647031610000|2022-03-11 20:46:50|225.73|224.13|226.17|224.57|226.17|224.57|225.51|223.91|0
1647031620000|2022-03-11 20:47:00|225.95|224.35|226.39|224.79|226.39|224.79|225.95|224.35|0
1647031630000|2022-03-11 20:47:10|226.61|225.01|226.61|225.01|226.61|225.01|226.39|224.79|0
1647031640000|2022-03-11 20:47:20|225.73|224.13|225.95|224.35|225.95|224.35|225.51|223.91|0
1647031650000|2022-03-11 20:47:30|225.73|224.13|225.62|224.02|225.84|224.24|225.62|224.02|0
1647031660000|2022-03-11 20:47:40|225.73|224.13|225.95|224.35|225.95|224.35|225.73|224.13|0
1647031670000|2022-03-11 20:47:50|225.73|224.13|226.17|224.57|226.17|224.57|225.73|224.13|0
1647031680000|2022-03-11 20:48:00|225.95|224.35|225.51|223.91|226.39|224.79|225.51|223.91|0
1647031690000|2022-03-11 20:48:10|225.29|223.69|224.64|223.04|225.29|223.69|224.64|223.04|0
1647031700000|2022-03-11 20:48:20|224.86|223.26|224.64|223.04|224.86|223.26|224.64|223.04|0
1647031710000|2022-03-11 20:48:30|224.86|223.26|227.04|225.44|227.26|225.66|224.86|223.26|0
1647031720000|2022-03-11 20:48:40|226.82|225.22|224.86|223.26|226.82|225.22|224.86|223.26|0
1647031730000|2022-03-11 20:48:50|224.96|223.36|225.73|224.13|225.73|224.13|224.96|223.36|0
1647031740000|2022-03-11 20:49:00|226.82|225.22|227.04|225.44|227.04|225.44|226.82|225.22|0
1647031750000|2022-03-11 20:49:10|226.82|225.22|225.95|224.35|226.82|225.22|225.51|223.91|0
1647031760000|2022-03-11 20:49:20|225.51|223.91|224.64|223.04|225.95|224.35|224.64|223.04|0
1647031770000|2022-03-11 20:49:30|224.85|223.25|225.07|223.47|225.29|223.69|224.85|223.25|0
1647031780000|2022-03-11 20:49:40|225.51|223.91|225.51|223.91|225.61|224.01|225.51|223.91|0
1647031790000|2022-03-11 20:49:50|224.85|223.25|225.07|223.47|225.07|223.47|224.85|223.25|0
1647031800000|2022-03-11 20:50:00|223.87|222.27|227.04|225.44|227.04|225.44|223.87|222.27|0
1647031810000|2022-03-11 20:50:10|226.16|224.56|224.71|223.11|226.16|224.56|224.71|223.11|0
1647031820000|2022-03-11 20:50:20|224.49|222.89|223.61|222.01|224.59|222.99|223.61|222.01|0
1647031830000|2022-03-11 20:50:30|223.4|221.8|223.9|222.3|224.12|222.52|223.4|221.8|0
1647031840000|2022-03-11 20:50:40|223.68|222.08|223.25|221.65|223.68|222.08|223.25|221.65|0
1647031850000|2022-03-11 20:50:50|223.46|221.86|224.11|222.51|224.11|222.51|223.46|221.86|0
1647031860000|2022-03-11 20:51:00|225.42|223.82|226.07|224.47|226.07|224.47|225.2|223.6|0
1647031870000|2022-03-11 20:51:10|226.29|224.69|226.51|224.91|226.51|224.91|226.18|224.58|0
1647031880000|2022-03-11 20:51:20|226.94|225.34|227.6|226|227.92|226.32|226.72|225.12|0
1647031890000|2022-03-11 20:51:30|228.03|226.43|228.03|226.43|228.25|226.65|228.03|226.43|0
1647031900000|2022-03-11 20:51:40|228.25|226.65|227.16|225.56|228.25|226.65|227.16|225.56|0
1647031910000|2022-03-11 20:51:50|226.94|225.34|226.72|225.12|227.38|225.78|226.72|225.12|0
1647031920000|2022-03-11 20:52:00|226.29|224.69|226.07|224.47|226.94|225.34|226.07|224.47|0
1647031930000|2022-03-11 20:52:10|225.63|224.03|225.63|224.03|225.63|224.03|225.63|224.03|0
1647031940000|2022-03-11 20:52:20|225.42|223.82|225.42|223.82|225.42|223.82|225.2|223.6|0
1647031950000|2022-03-11 20:52:30|224.98|223.38|225.42|223.82|225.42|223.82|224.98|223.38|0
1647031960000|2022-03-11 20:52:40|225.2|223.6|225.08|223.48|225.2|223.6|225.08|223.48|0
1647031970000|2022-03-11 20:52:50|224.76|223.16|226.07|224.47|226.07|224.47|224.76|223.16|0
1647031980000|2022-03-11 20:53:00|225.2|223.6|225.41|223.81|225.41|223.81|225.2|223.6|0
1647031990000|2022-03-11 20:53:10|224.98|223.38|224.98|223.38|225.41|223.81|224.98|223.38|0
1647032000000|2022-03-11 20:53:20|225.41|223.81|224.54|222.94|225.41|223.81|224.54|222.94|0
1647032010000|2022-03-11 20:53:30|224.11|222.51|223.46|221.86|224.11|222.51|223.46|221.86|0
1647032020000|2022-03-11 20:53:40|223.24|221.64|222.59|220.99|223.24|221.64|222.59|220.99|0
1647032030000|2022-03-11 20:53:50|222.26|220.66|222.26|220.66|222.69|221.09|222.26|220.66|0
1647032040000|2022-03-11 20:54:00|221.94|220.34|221.94|220.34|222.16|220.56|221.72|220.12|0
1647032050000|2022-03-11 20:54:10|221.72|220.12|221.29|219.69|221.72|220.12|221.07|219.47|0
1647032060000|2022-03-11 20:54:20|221.18|219.58|220.86|219.26|221.18|219.58|220.86|219.26|0
1647032070000|2022-03-11 20:54:30|222.37|220.77|222.59|220.99|223.02|221.42|222.37|220.77|0
1647032080000|2022-03-11 20:54:40|221.29|219.69|220.86|219.26|221.29|219.69|220.86|219.26|0
1647032090000|2022-03-11 20:54:50|221.07|219.47|220.85|219.25|221.07|219.47|220.64|219.04|0
1647032100000|2022-03-11 20:55:00|221.72|220.12|226.5|224.9|226.5|224.9|221.72|220.12|0
1647032110000|2022-03-11 20:55:10|224.97|223.37|223.45|221.85|224.97|223.37|223.45|221.85|0
1647032120000|2022-03-11 20:55:20|224.32|222.72|223.67|222.07|224.32|222.72|223.24|221.64|0
1647032130000|2022-03-11 20:55:30|223.89|222.29|222.37|220.77|223.89|222.29|222.37|220.77|0
1647032140000|2022-03-11 20:55:40|222.59|220.99|222.58|220.98|223.02|221.42|222.58|220.98|0
1647032150000|2022-03-11 20:55:50|223.45|221.85|223.24|221.64|223.67|222.07|223.02|221.42|0
1647032160000|2022-03-11 20:56:00|222.69|221.09|222.37|220.77|222.69|221.09|222.37|220.77|0
1647032170000|2022-03-11 20:56:10|222.15|220.55|222.15|220.55|222.37|220.77|222.15|220.55|0
1647032180000|2022-03-11 20:56:20|223.02|221.42|223.02|221.42|223.23|221.63|222.8|221.2|0
1647032190000|2022-03-11 20:56:30|223.67|222.07|223.02|221.42|223.88|222.28|223.02|221.42|0
1647032200000|2022-03-11 20:56:40|223.23|221.63|222.25|220.65|223.23|221.63|222.25|220.65|0
1647032210000|2022-03-11 20:56:50|222.69|221.09|222.8|221.2|223.45|221.85|222.69|221.09|0
1647032220000|2022-03-11 20:57:00|223.23|221.63|221.28|219.68|223.23|221.63|221.07|219.47|0
1647032230000|2022-03-11 20:57:10|221.07|219.47|219.99|218.39|221.07|219.47|219.99|218.39|0
1647032240000|2022-03-11 20:57:20|219.77|218.17|221.07|219.47|221.07|219.47|219.77|218.17|0
1647032250000|2022-03-11 20:57:30|221.28|219.68|220.85|219.25|221.5|219.9|220.85|219.25|0
1647032260000|2022-03-11 20:57:40|220.95|219.35|220.2|218.6|220.95|219.35|220.2|218.6|0
1647032270000|2022-03-11 20:57:50|219.98|218.38|219.98|218.38|219.98|218.38|219.98|218.38|0
1647032280000|2022-03-11 20:58:00|219.55|217.95|220.2|218.6|220.2|218.6|219.55|217.95|0
1647032290000|2022-03-11 20:58:10|219.98|218.38|220.52|218.92|220.52|218.92|219.77|218.17|0
1647032300000|2022-03-11 20:58:20|220.41|218.81|219.77|218.17|220.41|218.81|219.55|217.95|0
1647032310000|2022-03-11 20:58:30|219.55|217.95|219.33|217.73|219.98|218.38|219.33|217.73|0
1647032330000|2022-03-11 20:58:50|219.77|218.17|219.12|217.52|219.77|218.17|219.12|217.52|0
1647032340000|2022-03-11 20:59:00|218.47|216.87|217.39|215.79|218.47|216.87|217.39|215.79|0
1647032350000|2022-03-11 20:59:10|217.18|215.58|218.04|216.44|218.04|216.44|217.18|215.58|0
1647032360000|2022-03-11 20:59:20|217.61|216.01|217.07|215.47|217.61|216.01|216.96|215.36|0
1647032370000|2022-03-11 20:59:30|217.82|216.22|217.39|215.79|217.82|216.22|217.39|215.79|0
1647032380000|2022-03-11 20:59:40|217.18|215.58|215.03|213.43|217.18|215.58|215.03|213.43|0
1647032390000|2022-03-11 20:59:50|214.17|212.57|218.25|216.65|218.25|216.65|214.17|212.57|0
1647032400000|2022-03-11 21:00:00|217.5|215.9|217.5|215.9|217.5|215.9|217.5|215.9|0
1647032410000|2022-03-11 21:00:10|217.93|216.33|219.12|217.52|219.12|217.52|217.93|216.33|0
1647032420000|2022-03-11 21:00:20|219.98|218.38|219.33|217.73|219.98|218.38|219|217.4|0
1647032430000|2022-03-11 21:00:30|219.55|217.95|219.33|217.73|219.55|217.95|219.33|217.73|0
1647032440000|2022-03-11 21:00:40|219.43|217.83|220.19|218.59|220.19|218.59|219.43|217.83|0
1647032450000|2022-03-11 21:00:50|219.55|217.95|219.98|218.38|220.63|219.03|219.55|217.95|0
1647032460000|2022-03-11 21:01:00|220.19|218.59|219.98|218.38|220.19|218.59|219.76|218.16|0
1647032470000|2022-03-11 21:01:10|220.41|218.81|220.51|218.91|220.51|218.91|220.41|218.81|0
1647032480000|2022-03-11 21:01:20|220.94|219.34|220.94|219.34|220.94|219.34|220.51|218.91|0
1647032490000|2022-03-11 21:01:30|221.06|219.46|220.41|218.81|221.49|219.89|220.41|218.81|0
1647032500000|2022-03-11 21:01:40|221.27|219.67|220.84|219.24|221.27|219.67|220.84|219.24|0
1647032510000|2022-03-11 21:01:50|220.41|218.81|220.41|218.81|220.41|218.81|220.41|218.81|0
1647032520000|2022-03-11 21:02:00|220.19|218.59|220.19|218.59|220.41|218.81|220.19|218.59|0
1647032530000|2022-03-11 21:02:10|220.41|218.81|220.29|218.69|220.41|218.81|220.19|218.59|0
1647032540000|2022-03-11 21:02:20|220.41|218.81|220.62|219.02|220.62|219.02|220.19|218.59|0
1647032550000|2022-03-11 21:02:30|220.41|218.81|220.19|218.59|220.41|218.81|220.19|218.59|0
1647032560000|2022-03-11 21:02:40|220.29|218.69|220.19|218.59|220.29|218.69|220.19|218.59|0
1647032570000|2022-03-11 21:02:50|220.4|218.8|220.19|218.59|220.62|219.02|220.19|218.59|0
1647032580000|2022-03-11 21:03:00|220.51|218.91|220.19|218.59|220.51|218.91|220.19|218.59|0
1647032590000|2022-03-11 21:03:10|219.54|217.94|219.97|218.37|219.97|218.37|219.54|217.94|0
1647032600000|2022-03-11 21:03:20|220.4|218.8|220.4|218.8|220.4|218.8|220.19|218.59|0
1647032610000|2022-03-11 21:03:30|220.19|218.59|219.76|218.16|220.4|218.8|219.76|218.16|0
1647032620000|2022-03-11 21:03:40|219.97|218.37|220.84|219.24|221.27|219.67|219.97|218.37|0
1647032630000|2022-03-11 21:03:50|220.62|219.02|220.62|219.02|220.62|219.02|220.4|218.8|0
1647032640000|2022-03-11 21:04:00|220.19|218.59|220.4|218.8|220.4|218.8|220.19|218.59|0
1647032650000|2022-03-11 21:04:10|219.97|218.37|220.19|218.59|220.29|218.69|219.97|218.37|0
1647032660000|2022-03-11 21:04:20|220.4|218.8|220.19|218.59|220.4|218.8|219.97|218.37|0
1647032670000|2022-03-11 21:04:30|220.29|218.69|220.5|218.9|220.83|219.23|220.29|218.69|0
1647032680000|2022-03-11 21:04:40|220.4|218.8|220.18|218.58|220.4|218.8|219.75|218.15|0
1647032690000|2022-03-11 21:04:50|220.62|219.02|220.83|219.23|220.83|219.23|220.62|219.02|0
1647032700000|2022-03-11 21:05:00|221.05|219.45|220.83|219.23|221.05|219.45|220.83|219.23|0
1647032710000|2022-03-11 21:05:10|221.05|219.45|221.26|219.66|221.26|219.66|220.83|219.23|0
1647032720000|2022-03-11 21:05:20|221.05|219.45|221.48|219.88|221.48|219.88|221.05|219.45|0
1647032730000|2022-03-11 21:05:30|221.05|219.45|221.05|219.45|221.05|219.45|221.05|219.45|0
1647032740000|2022-03-11 21:05:40|221.26|219.66|221.26|219.66|221.26|219.66|221.26|219.66|0
1647032750000|2022-03-11 21:05:50|220.93|219.33|221.05|219.45|221.05|219.45|220.93|219.33|0
1647032760000|2022-03-11 21:06:00|221.26|219.66|221.26|219.66|221.26|219.66|221.15|219.55|0
1647032770000|2022-03-11 21:06:10|221.48|219.88|221.15|219.55|221.48|219.88|221.15|219.55|0
1647032780000|2022-03-11 21:06:20|221.26|219.66|221.48|219.88|221.48|219.88|221.26|219.66|0
1647032790000|2022-03-11 21:06:30|221.26|219.66|221.26|219.66|221.48|219.88|221.26|219.66|0
1647032800000|2022-03-11 21:06:40|221.04|219.44|220.83|219.23|221.04|219.44|220.83|219.23|0
1647032810000|2022-03-11 21:06:50|220.18|218.58|220.18|218.58|220.18|218.58|220.18|218.58|0
1647032820000|2022-03-11 21:07:00|219.96|218.36|220.18|218.58|220.18|218.58|219.96|218.36|0
1647032830000|2022-03-11 21:07:10|219.96|218.36|220.18|218.58|220.18|218.58|219.75|218.15|0
1647032850000|2022-03-11 21:07:30|219.96|218.36|219.96|218.36|219.96|218.36|219.96|218.36|0
1647032860000|2022-03-11 21:07:40|220.18|218.58|220.18|218.58|220.18|218.58|219.96|218.36|0
1647032870000|2022-03-11 21:07:50|219.96|218.36|220.18|218.58|220.18|218.58|219.96|218.36|0
1647032880000|2022-03-11 21:08:00|219.96|218.36|219.75|218.15|219.96|218.36|219.75|218.15|0
1647032890000|2022-03-11 21:08:10|219.74|218.14|219.96|218.36|219.96|218.36|219.74|218.14|0
1647032900000|2022-03-11 21:08:20|219.74|218.14|219.74|218.14|219.85|218.25|219.74|218.14|0
1647032910000|2022-03-11 21:08:30|219.96|218.36|219.74|218.14|219.96|218.36|219.74|218.14|0
1647032920000|2022-03-11 21:08:40|219.96|218.36|219.85|218.25|219.96|218.36|219.85|218.25|0
1647032930000|2022-03-11 21:08:50|219.74|218.14|219.85|218.25|219.85|218.25|219.74|218.14|0
1647032940000|2022-03-11 21:09:00|219.74|218.14|219.96|218.36|219.96|218.36|219.74|218.14|0
1647032950000|2022-03-11 21:09:10|219.74|218.14|219.74|218.14|219.74|218.14|219.74|218.14|0
1647032960000|2022-03-11 21:09:20|219.96|218.36|219.96|218.36|219.96|218.36|219.96|218.36|0
1647032970000|2022-03-11 21:09:30|220.17|218.57|220.17|218.57|220.17|218.57|220.17|218.57|0
1647032980000|2022-03-11 21:09:40|220.39|218.79|220.39|218.79|220.39|218.79|220.17|218.57|0
1647032990000|2022-03-11 21:09:50|220.17|218.57|220.61|219.01|220.61|219.01|220.17|218.57|0
1647033000000|2022-03-11 21:10:00|220.28|218.68|220.28|218.68|220.39|218.79|220.17|218.57|0
1647033010000|2022-03-11 21:10:10|220.17|218.57|220.17|218.57|220.17|218.57|220.17|218.57|0
1647033020000|2022-03-11 21:10:20|220.39|218.79|219.74|218.14|220.39|218.79|219.74|218.14|0
1647033030000|2022-03-11 21:10:30|219.96|218.36|219.74|218.14|219.96|218.36|219.74|218.14|0
1647033040000|2022-03-11 21:10:40|219.96|218.36|219.84|218.24|219.96|218.36|219.84|218.24|0
1647033050000|2022-03-11 21:10:50|219.96|218.36|219.74|218.14|219.96|218.36|219.74|218.14|0
1647033060000|2022-03-11 21:11:00|219.95|218.35|219.95|218.35|219.95|218.35|219.95|218.35|0
1647033080000|2022-03-11 21:11:20|219.84|218.24|219.74|218.14|219.84|218.24|219.74|218.14|0
1647033090000|2022-03-11 21:11:30|219.95|218.35|219.95|218.35|219.95|218.35|219.95|218.35|0
1647033110000|2022-03-11 21:11:50|219.74|218.14|219.95|218.35|219.95|218.35|219.74|218.14|0
1647033120000|2022-03-11 21:12:00|220.06|218.46|219.95|218.35|220.17|218.57|219.95|218.35|0
1647033130000|2022-03-11 21:12:10|220.17|218.57|219.95|218.35|220.17|218.57|219.95|218.35|0
1647033140000|2022-03-11 21:12:20|219.74|218.14|219.74|218.14|219.74|218.14|219.74|218.14|0
1647033150000|2022-03-11 21:12:30|219.95|218.35|219.95|218.35|219.95|218.35|219.95|218.35|0
1647033180000|2022-03-11 21:13:00|220.17|218.57|220.17|218.57|220.17|218.57|220.17|218.57|0
1647033190000|2022-03-11 21:13:10|220.05|218.45|220.17|218.57|220.17|218.57|220.05|218.45|0
1647033200000|2022-03-11 21:13:20|220.27|218.67|220.17|218.57|220.38|218.78|220.17|218.57|0
1647033210000|2022-03-11 21:13:30|220.27|218.67|220.38|218.78|220.38|218.78|220.27|218.67|0
1647033220000|2022-03-11 21:13:40|220.16|218.56|219.95|218.35|220.16|218.56|219.95|218.35|0
1647033230000|2022-03-11 21:13:50|219.84|218.24|219.84|218.24|219.84|218.24|219.84|218.24|0
1647033240000|2022-03-11 21:14:00|219.95|218.35|219.95|218.35|220.16|218.56|219.95|218.35|0
1647033250000|2022-03-11 21:14:10|220.16|218.56|220.38|218.78|220.38|218.78|220.16|218.56|0
1647033260000|2022-03-11 21:14:20|220.27|218.67|220.6|219|220.6|219|220.27|218.67|0
1647033270000|2022-03-11 21:14:30|220.7|219.1|220.7|219.1|220.81|219.21|220.7|219.1|0
1647033280000|2022-03-11 21:14:40|220.59|218.99|221.03|219.43|221.03|219.43|220.59|218.99|0
1647033290000|2022-03-11 21:14:50|220.81|219.21|220.59|218.99|221.03|219.43|220.59|218.99|0
1647033310000|2022-03-11 21:15:10|220.36|218.36|220.46|218.46|220.46|218.46|220.36|218.36|0
1647033320000|2022-03-11 21:15:20|220.58|218.58|220.79|218.79|220.79|218.79|220.58|218.58|0
1647033330000|2022-03-11 21:15:30|220.58|218.58|220.9|218.9|220.9|218.9|220.58|218.58|0
1647033340000|2022-03-11 21:15:40|220.36|218.36|220.14|218.14|220.36|218.36|220.14|218.14|0
1647033350000|2022-03-11 21:15:50|219.93|217.93|219.93|217.93|219.93|217.93|219.93|217.93|0
1647033360000|2022-03-11 21:16:00|220.03|218.03|220.03|218.03|220.03|218.03|220.03|218.03|0
1647033370000|2022-03-11 21:16:10|219.93|217.93|219.93|217.93|219.93|217.93|219.93|217.93|0
1647033380000|2022-03-11 21:16:20|220.14|218.14|219.93|217.93|220.14|218.14|219.93|217.93|0
1647033400000|2022-03-11 21:16:40|220.14|218.14|219.93|217.93|220.14|218.14|219.93|217.93|0
1647033420000|2022-03-11 21:17:00|220.14|218.14|220.14|218.14|220.14|218.14|220.14|218.14|0
1647033430000|2022-03-11 21:17:10|220.57|218.57|220.24|218.24|220.57|218.57|220.24|218.24|0
1647033440000|2022-03-11 21:17:20|220.14|218.14|220.36|218.36|220.36|218.36|220.03|218.03|0
1647033450000|2022-03-11 21:17:30|220.57|218.57|219.92|217.92|220.57|218.57|219.92|217.92|0
1647033470000|2022-03-11 21:17:50|220.14|218.14|219.92|217.92|220.14|218.14|219.92|217.92|0
1647033480000|2022-03-11 21:18:00|220.36|218.36|220.14|218.14|220.36|218.36|220.14|218.14|0
1647033490000|2022-03-11 21:18:10|220.03|218.03|220.03|218.03|220.03|218.03|220.03|218.03|0
1647033500000|2022-03-11 21:18:20|220.14|218.14|219.92|217.92|220.14|218.14|219.92|217.92|0
1647033510000|2022-03-11 21:18:30|220.14|218.14|220.14|218.14|220.14|218.14|220.14|218.14|0
1647033530000|2022-03-11 21:18:50|220.35|218.35|220.35|218.35|220.35|218.35|220.14|218.14|0
1647033540000|2022-03-11 21:19:00|220.24|218.24|220.24|218.24|220.24|218.24|220.24|218.24|0
1647033550000|2022-03-11 21:19:10|220.35|218.35|220.35|218.35|220.35|218.35|220.14|218.14|0
1647033570000|2022-03-11 21:19:30|220.57|218.57|220.57|218.57|220.57|218.57|220.57|218.57|0
1647033580000|2022-03-11 21:19:40|220.78|218.78|220.78|218.78|220.78|218.78|220.78|218.78|0
1647033590000|2022-03-11 21:19:50|220.67|218.67|220.67|218.67|220.67|218.67|220.67|218.67|0
1647033600000|2022-03-11 21:20:00|220.78|218.78|220.78|218.78|220.78|218.78|220.78|218.78|0
1647033610000|2022-03-11 21:20:10|220.57|218.57|220.57|218.57|220.57|218.57|220.57|218.57|0
1647244950000|2022-03-14 08:02:30|235.12|232.92|235.12|232.92|235.12|232.92|235.12|232.92|0
1647244960000|2022-03-14 08:02:40|234.44|232.24|235.12|232.92|235.12|232.92|234.44|232.24|0
1647244970000|2022-03-14 08:02:50|235.34|233.14|235.57|233.37|235.8|233.6|235.34|233.14|0
1647244980000|2022-03-14 08:03:00|234.44|232.24|235.68|233.48|235.68|233.48|234.44|232.24|0
1647244990000|2022-03-14 08:03:10|235.8|233.6|235.57|233.37|235.9|233.7|235.57|233.37|0
1647245000000|2022-03-14 08:03:20|235.8|233.6|237.71|235.51|237.71|235.51|235.8|233.6|0
1647245010000|2022-03-14 08:03:30|237.94|235.74|239.65|237.45|239.65|237.45|237.94|235.74|0
1647245020000|2022-03-14 08:03:40|238.96|236.76|238.96|236.76|239.42|237.22|238.96|236.76|0
1647245030000|2022-03-14 08:03:50|239.42|237.22|238.28|236.08|239.42|237.22|238.28|236.08|0
1647245040000|2022-03-14 08:04:00|238.39|236.19|238.06|235.86|238.74|236.54|238.06|235.86|0
1647245050000|2022-03-14 08:04:10|237.6|235.4|236.7|234.5|237.83|235.63|236.7|234.5|0
1647245060000|2022-03-14 08:04:20|236.92|234.72|236.58|234.38|236.92|234.72|236.58|234.38|0
1647245070000|2022-03-14 08:04:30|236.24|234.04|236.35|234.15|236.47|234.27|236.02|233.82|0
1647245080000|2022-03-14 08:04:40|236.02|233.82|234.55|232.35|236.24|234.04|234.55|232.35|0
1647245090000|2022-03-14 08:04:50|234.89|232.69|235.11|232.91|235.34|233.14|234.89|232.69|0
1647245100000|2022-03-14 08:05:00|235.34|233.14|236.58|234.38|236.58|234.38|235.34|233.14|0
1647245110000|2022-03-14 08:05:10|236.47|234.27|234.89|232.69|236.7|234.5|234.89|232.69|0
1647245120000|2022-03-14 08:05:20|235.11|232.91|234.54|232.34|235.11|232.91|234.54|232.34|0
1647245130000|2022-03-14 08:05:30|234.77|232.57|234.43|232.23|234.89|232.69|234.43|232.23|0
1647245140000|2022-03-14 08:05:40|234.99|232.79|236.69|234.49|237.83|235.63|234.99|232.79|0
1647245150000|2022-03-14 08:05:50|236.58|234.38|236.47|234.27|237.03|234.83|236.47|234.27|0
1647245160000|2022-03-14 08:06:00|236.12|233.92|234.43|232.23|236.12|233.92|234.43|232.23|0
1647245170000|2022-03-14 08:06:10|234.88|232.68|234.54|232.34|234.88|232.68|234.54|232.34|0
1647245180000|2022-03-14 08:06:20|235.34|233.14|235.44|233.24|235.56|233.36|235.34|233.14|0
1647245190000|2022-03-14 08:06:30|235.67|233.47|235.9|233.7|236.35|234.15|235.67|233.47|0
1647245200000|2022-03-14 08:06:40|236.47|234.27|236.8|234.6|236.8|234.6|236.01|233.81|0
1647245210000|2022-03-14 08:06:50|236.69|234.49|237.25|235.05|237.25|235.05|236.46|234.26|0
1647245220000|2022-03-14 08:07:00|237.14|234.94|237.14|234.94|237.6|235.4|237.03|234.83|0
1647245230000|2022-03-14 08:07:10|237.37|235.17|238.05|235.85|238.05|235.85|237.37|235.17|0
1647245240000|2022-03-14 08:07:20|239.52|237.32|239.41|237.21|239.52|237.32|239.18|236.98|0
1647245250000|2022-03-14 08:07:30|239.74|237.54|240.88|238.68|240.88|238.68|239.74|237.54|0
1647245260000|2022-03-14 08:07:40|239.86|237.66|238.95|236.75|239.86|237.66|238.5|236.3|0
1647245270000|2022-03-14 08:07:50|238.61|236.41|240.77|238.57|240.77|238.57|238.61|236.41|0
1647245280000|2022-03-14 08:08:00|241.56|239.36|242.13|239.93|242.13|239.93|241.56|239.36|0
1647245290000|2022-03-14 08:08:10|242.02|239.82|244.87|242.67|244.87|242.67|242.02|239.82|0
1647245300000|2022-03-14 08:08:20|245.33|243.13|243.96|241.76|245.33|243.13|243.96|241.76|0
1647245310000|2022-03-14 08:08:30|244.29|242.09|244.87|242.67|244.87|242.67|244.07|241.87|0
1647245320000|2022-03-14 08:08:40|245.1|242.9|244.64|242.44|245.33|243.13|244.64|242.44|0
1647245330000|2022-03-14 08:08:50|244.87|242.67|244.52|242.32|244.87|242.67|244.52|242.32|0
1647245340000|2022-03-14 08:09:00|244.41|242.21|245.1|242.9|245.21|243.01|244.41|242.21|0
1647245350000|2022-03-14 08:09:10|245.43|243.23|245.55|243.35|245.66|243.46|245.43|243.23|0
1647245360000|2022-03-14 08:09:20|245.21|243.01|247.38|245.18|247.38|245.18|245.1|242.9|0
1647245370000|2022-03-14 08:09:30|247.84|245.64|247.03|244.83|247.84|245.64|247.03|244.83|0
1647245380000|2022-03-14 08:09:40|246.92|244.72|246.8|244.6|246.92|244.72|246.8|244.6|0
1647245390000|2022-03-14 08:09:50|247.03|244.83|246.92|244.72|247.03|244.83|246.92|244.72|0
1647245400000|2022-03-14 08:10:00|246.35|244.15|245.43|243.23|246.35|244.15|245.43|243.23|0
1647245410000|2022-03-14 08:10:10|245.66|243.46|245.43|243.23|245.66|243.46|245.2|243|0
1647245420000|2022-03-14 08:10:20|246.69|244.49|247.15|244.95|247.26|245.06|246.69|244.49|0
1647245430000|2022-03-14 08:10:30|247.26|245.06|245.89|243.69|247.38|245.18|245.89|243.69|0
1647245440000|2022-03-14 08:10:40|246.46|244.26|245.66|243.46|246.69|244.49|245.66|243.46|0
1647245450000|2022-03-14 08:10:50|245.55|243.35|246.8|244.6|246.8|244.6|245.55|243.35|0
1647245460000|2022-03-14 08:11:00|246.34|244.14|246.23|244.03|246.34|244.14|246.12|243.92|0
1647245470000|2022-03-14 08:11:10|246.46|244.26|247.15|244.95|247.15|244.95|246.46|244.26|0
1647245480000|2022-03-14 08:11:20|247.03|244.83|245.66|243.46|247.03|244.83|245.66|243.46|0
1647245490000|2022-03-14 08:11:30|245.55|243.35|245.43|243.23|245.55|243.35|245.43|243.23|0
1647245500000|2022-03-14 08:11:40|245.78|243.58|246|243.8|246.69|244.49|245.78|243.58|0
1647245510000|2022-03-14 08:11:50|246.11|243.91|246.23|244.03|246.46|244.26|245.88|243.68|0
1647245520000|2022-03-14 08:12:00|246|243.8|246.11|243.91|246.69|244.49|246|243.8|0
1647245530000|2022-03-14 08:12:10|246.69|244.49|245.77|243.57|246.69|244.49|245.77|243.57|0
1647245540000|2022-03-14 08:12:20|246.69|244.49|247.83|245.63|247.94|245.74|246.69|244.49|0
1647245550000|2022-03-14 08:12:30|248.29|246.09|248.17|245.97|248.29|246.09|247.71|245.51|0
1647245560000|2022-03-14 08:12:40|248.4|246.2|250.23|248.03|250.23|248.03|248.4|246.2|0
1647245570000|2022-03-14 08:12:50|250.35|248.15|249.55|247.35|250.35|248.15|249.55|247.35|0
1647245580000|2022-03-14 08:13:00|248.75|246.55|248.86|246.66|249.32|247.12|248.75|246.55|0
1647245590000|2022-03-14 08:13:10|248.29|246.09|247.02|244.82|248.29|246.09|247.02|244.82|0
1647245600000|2022-03-14 08:13:20|246.46|244.26|246.69|244.49|246.69|244.49|246.46|244.26|0
1647245610000|2022-03-14 08:13:30|246.57|244.37|246.46|244.26|246.69|244.49|246.46|244.26|0
1647245620000|2022-03-14 08:13:40|245.31|243.11|245.31|243.11|245.31|243.11|245.09|242.89|0
1647245630000|2022-03-14 08:13:50|245.42|243.22|244.86|242.66|245.42|243.22|244.51|242.31|0
1647245640000|2022-03-14 08:14:00|245.08|242.88|244.86|242.66|245.08|242.88|244.86|242.66|0
1647245650000|2022-03-14 08:14:10|244.51|242.31|243.82|241.62|244.86|242.66|243.82|241.62|0
1647245660000|2022-03-14 08:14:20|243.49|241.29|243.94|241.74|243.94|241.74|243.49|241.29|0
1647245670000|2022-03-14 08:14:30|243.26|241.06|243.26|241.06|243.26|241.06|243.03|240.83|0
1647245680000|2022-03-14 08:14:40|243.37|241.17|243.26|241.06|243.94|241.74|243.14|240.94|0
1647245690000|2022-03-14 08:14:50|243.37|241.17|243.94|241.74|244.05|241.85|243.37|241.17|0
1647245700000|2022-03-14 08:15:00|243.03|240.83|243.26|241.06|243.26|241.06|242.8|240.6|0
1647245710000|2022-03-14 08:15:10|243.14|240.94|243.37|241.17|243.37|241.17|242.91|240.71|0
1647245720000|2022-03-14 08:15:20|242.91|240.71|244.28|242.08|244.28|242.08|242.91|240.71|0
1647245730000|2022-03-14 08:15:30|243.82|241.62|244.17|241.97|244.17|241.97|243.82|241.62|0
1647245740000|2022-03-14 08:15:40|243.82|241.62|243.48|241.28|243.82|241.62|243.48|241.28|0
1647245750000|2022-03-14 08:15:50|243.36|241.16|243.36|241.16|243.36|241.16|243.36|241.16|0
1647245760000|2022-03-14 08:16:00|243.03|240.83|242.91|240.71|243.59|241.39|242.91|240.71|0
1647245770000|2022-03-14 08:16:10|242.45|240.25|242.22|240.02|242.45|240.25|242|239.8|0
1647245780000|2022-03-14 08:16:20|242.8|240.6|242.68|240.48|242.8|240.6|242.68|240.48|0
1647245790000|2022-03-14 08:16:30|242.8|240.6|242.91|240.71|243.25|241.05|242.8|240.6|0
1647245800000|2022-03-14 08:16:40|242.68|240.48|242.34|240.14|242.8|240.6|242.34|240.14|0
1647245810000|2022-03-14 08:16:50|243.02|240.82|242.34|240.14|243.02|240.82|242.34|240.14|0
1647245820000|2022-03-14 08:17:00|241.89|239.69|241.2|239|241.89|239.69|241.2|239|0
1647245830000|2022-03-14 08:17:10|240.52|238.32|241.08|238.88|241.08|238.88|240.52|238.32|0
1647245840000|2022-03-14 08:17:20|240.97|238.77|240.86|238.66|241.08|238.88|240.86|238.66|0
1647245850000|2022-03-14 08:17:30|240.97|238.77|241.31|239.11|241.43|239.23|240.97|238.77|0
1647245860000|2022-03-14 08:17:40|242.11|239.91|242.79|240.59|242.79|240.59|242.11|239.91|0
1647245870000|2022-03-14 08:17:50|242.68|240.48|243.13|240.93|243.25|241.05|242.68|240.48|0
1647245880000|2022-03-14 08:18:00|243.02|240.82|242.57|240.37|243.13|240.93|242.57|240.37|0
1647245890000|2022-03-14 08:18:10|242.45|240.25|243.02|240.82|243.02|240.82|242.45|240.25|0
1647245900000|2022-03-14 08:18:20|242.9|240.7|243.13|240.93|243.25|241.05|242.9|240.7|0
1647245910000|2022-03-14 08:18:30|243.02|240.82|243.7|241.5|243.7|241.5|243.02|240.82|0
1647245920000|2022-03-14 08:18:40|243.13|240.93|242.34|240.14|243.13|240.93|242.34|240.14|0
1647245930000|2022-03-14 08:18:50|242.79|240.59|242.34|240.14|242.79|240.59|241.88|239.68|0
1647245940000|2022-03-14 08:19:00|241.76|239.56|241.99|239.79|241.99|239.79|241.65|239.45|0
1647245950000|2022-03-14 08:19:10|242.11|239.91|242.44|240.24|242.56|240.36|242.11|239.91|0
1647245960000|2022-03-14 08:19:20|242.34|240.14|241.31|239.11|242.34|240.14|241.31|239.11|0
1647245970000|2022-03-14 08:19:30|241.88|239.68|240.29|238.09|241.88|239.68|240.29|238.09|0
1647245980000|2022-03-14 08:19:40|240.51|238.31|239.38|237.18|240.51|238.31|239.38|237.18|0
1647245990000|2022-03-14 08:19:50|239.61|237.41|239.61|237.41|239.61|237.41|239.49|237.29|0
1647246000000|2022-03-14 08:20:00|239.6|237.4|239.94|237.74|239.94|237.74|239.26|237.06|0
1647246010000|2022-03-14 08:20:10|239.83|237.63|240.06|237.86|240.06|237.86|239.71|237.51|0
1647246020000|2022-03-14 08:20:20|240.97|238.77|240.85|238.65|241.3|239.1|240.85|238.65|0
1647246030000|2022-03-14 08:20:30|241.53|239.33|241.19|238.99|241.65|239.45|241.19|238.99|0
1647246040000|2022-03-14 08:20:40|241.76|239.56|242.21|240.01|242.21|240.01|241.76|239.56|0
1647246050000|2022-03-14 08:20:50|242.44|240.24|242.79|240.59|242.79|240.59|242.21|240.01|0
1647246060000|2022-03-14 08:21:00|243.35|241.15|243.24|241.04|243.35|241.15|243.01|240.81|0
1647246070000|2022-03-14 08:21:10|243.01|240.81|242.79|240.59|243.01|240.81|242.79|240.59|0
1647246080000|2022-03-14 08:21:20|242.33|240.13|243.01|240.81|243.01|240.81|242.33|240.13|0
1647246090000|2022-03-14 08:21:30|242.79|240.59|241.98|239.78|242.79|240.59|241.98|239.78|0
1647246100000|2022-03-14 08:21:40|241.65|239.45|240.39|238.19|241.87|239.67|240.39|238.19|0
1647246110000|2022-03-14 08:21:50|240.62|238.42|239.37|237.17|240.62|238.42|239.26|237.06|0
1647246120000|2022-03-14 08:22:00|239.6|237.4|239.25|237.05|239.6|237.4|239.25|237.05|0
1647246130000|2022-03-14 08:22:10|239.15|236.95|238.69|236.49|239.15|236.95|238.69|236.49|0
1647246140000|2022-03-14 08:22:20|239.03|236.83|239.03|236.83|239.37|237.17|239.03|236.83|0
1647246150000|2022-03-14 08:22:30|239.37|237.17|239.83|237.63|239.83|237.63|239.03|236.83|0
1647246160000|2022-03-14 08:22:40|240.28|238.08|240.51|238.31|240.51|238.31|240.05|237.85|0
1647246170000|2022-03-14 08:22:50|240.28|238.08|240.84|238.64|240.84|238.64|240.28|238.08|0
1647246180000|2022-03-14 08:23:00|241.64|239.44|241.3|239.1|241.64|239.44|241.3|239.1|0
1647246190000|2022-03-14 08:23:10|240.73|238.53|240.96|238.76|241.07|238.87|240.73|238.53|0
1647246200000|2022-03-14 08:23:20|240.73|238.53|240.16|237.96|240.73|238.53|240.16|237.96|0
1647246210000|2022-03-14 08:23:30|239.71|237.51|239.82|237.62|239.82|237.62|239.37|237.17|0
1647246220000|2022-03-14 08:23:40|240.73|238.53|241.07|238.87|241.07|238.87|240.61|238.41|0
1647246230000|2022-03-14 08:23:50|241.19|238.99|240.05|237.85|241.19|238.99|240.05|237.85|0
1647246240000|2022-03-14 08:24:00|240.28|238.08|240.5|238.3|240.5|238.3|240.28|238.08|0
1647246250000|2022-03-14 08:24:10|240.39|238.19|240.73|238.53|240.96|238.76|240.39|238.19|0
1647246260000|2022-03-14 08:24:20|240.96|238.76|241.18|238.98|241.29|239.09|240.96|238.76|0
1647246270000|2022-03-14 08:24:30|241.41|239.21|240.73|238.53|241.41|239.21|240.73|238.53|0
1647246280000|2022-03-14 08:24:40|240.61|238.41|241.41|239.21|241.41|239.21|240.61|238.41|0
1647246290000|2022-03-14 08:24:50|241.75|239.55|241.87|239.67|241.87|239.67|241.29|239.09|0
1647246300000|2022-03-14 08:25:00|241.64|239.44|241.87|239.67|241.87|239.67|241.52|239.32|0
1647246310000|2022-03-14 08:25:10|241.29|239.09|240.73|238.53|241.29|239.09|240.61|238.41|0
1647246320000|2022-03-14 08:25:20|240.5|238.3|239.02|236.82|240.5|238.3|239.02|236.82|0
1647246330000|2022-03-14 08:25:30|238.46|236.26|236.53|234.33|238.46|236.26|236.53|234.33|0
1647246340000|2022-03-14 08:25:40|236.98|234.78|237.32|235.12|237.88|235.68|236.98|234.78|0
1647246350000|2022-03-14 08:25:50|237.55|235.35|237.32|235.12|237.66|235.46|237.32|235.12|0
1647246360000|2022-03-14 08:26:00|236.87|234.67|236.64|234.44|237.1|234.9|236.64|234.44|0
1647246370000|2022-03-14 08:26:10|235.74|233.54|235.51|233.31|235.85|233.65|235.51|233.31|0
1647246380000|2022-03-14 08:26:20|235.29|233.09|234.38|232.18|235.29|233.09|234.26|232.06|0
1647246390000|2022-03-14 08:26:30|234.16|231.96|234.26|232.06|234.49|232.29|234.16|231.96|0
1647246400000|2022-03-14 08:26:40|234.61|232.41|234.71|232.51|234.71|232.51|234.61|232.41|0
1647246410000|2022-03-14 08:26:50|234.38|232.18|234.15|231.95|234.71|232.51|234.15|231.95|0
1647246420000|2022-03-14 08:27:00|234.49|232.29|234.49|232.29|234.61|232.41|234.38|232.18|0
1647246430000|2022-03-14 08:27:10|234.26|232.06|234.6|232.4|234.6|232.4|234.15|231.95|0
1647246440000|2022-03-14 08:27:20|234.94|232.74|234.83|232.63|235.06|232.86|234.83|232.63|0
1647246450000|2022-03-14 08:27:30|234.49|232.29|234.6|232.4|234.6|232.4|234.38|232.18|0
1647246460000|2022-03-14 08:27:40|234.71|232.51|233.81|231.61|234.71|232.51|233.81|231.61|0
1647246470000|2022-03-14 08:27:50|234.83|232.63|234.49|232.29|234.83|232.63|234.15|231.95|0
1647246480000|2022-03-14 08:28:00|234.38|232.18|234.03|231.83|234.38|232.18|233.47|231.27|0
1647246490000|2022-03-14 08:28:10|234.15|231.95|234.48|232.28|234.49|232.29|234.15|231.95|0
1647246500000|2022-03-14 08:28:20|234.6|232.4|234.26|232.06|234.6|232.4|234.26|232.06|0
1647246510000|2022-03-14 08:28:30|234.15|231.95|234.6|232.4|234.6|232.4|234.15|231.95|0
1647246520000|2022-03-14 08:28:40|234.48|232.28|234.38|232.18|234.6|232.4|234.38|232.18|0
1647246530000|2022-03-14 08:28:50|234.6|232.4|234.48|232.28|234.6|232.4|234.03|231.83|0
1647246540000|2022-03-14 08:29:00|233.92|231.72|234.71|232.51|234.71|232.51|233.92|231.72|0
1647246550000|2022-03-14 08:29:10|234.48|232.28|234.93|232.73|234.93|232.73|234.37|232.17|0
1647246560000|2022-03-14 08:29:20|234.83|232.63|234.48|232.28|234.83|232.63|234.48|232.28|0
1647246570000|2022-03-14 08:29:30|234.03|231.83|234.15|231.95|234.15|231.95|234.03|231.83|0
1647246580000|2022-03-14 08:29:40|234.26|232.06|234.15|231.95|234.26|232.06|234.15|231.95|0
1647246590000|2022-03-14 08:29:50|234.37|232.17|234.82|232.62|234.82|232.62|234.37|232.17|0
1647246600000|2022-03-14 08:30:00|234.15|231.95|234.37|232.17|234.37|232.17|234.15|231.95|0
1647246610000|2022-03-14 08:30:10|233.69|231.49|233.47|231.27|233.8|231.6|233.47|231.27|0
1647246620000|2022-03-14 08:30:20|233.02|230.82|232.9|230.7|233.02|230.82|232.57|230.37|0
1647246630000|2022-03-14 08:30:30|232.79|230.59|232.79|230.59|233.02|230.82|232.79|230.59|0
1647246640000|2022-03-14 08:30:40|232.34|230.14|232.67|230.47|232.67|230.47|232.34|230.14|0
1647246650000|2022-03-14 08:30:50|233.02|230.82|232.79|230.59|233.02|230.82|232.79|230.59|0
1647246660000|2022-03-14 08:31:00|232.57|230.37|232.79|230.59|232.79|230.59|232.45|230.25|0
1647246670000|2022-03-14 08:31:10|232.9|230.7|232.45|230.25|232.9|230.7|232.11|229.91|0
1647246680000|2022-03-14 08:31:20|232.22|230.02|231.89|229.69|232.34|230.14|231.89|229.69|0
1647246690000|2022-03-14 08:31:30|232.11|229.91|231.32|229.12|232.11|229.91|231.21|229.01|0
1647246700000|2022-03-14 08:31:40|230.99|228.79|231.32|229.12|231.32|229.12|230.99|228.79|0
1647246710000|2022-03-14 08:31:50|231.44|229.24|231.44|229.24|231.44|229.24|230.99|228.79|0
1647246720000|2022-03-14 08:32:00|231.1|228.9|231.32|229.12|231.44|229.24|231.1|228.9|0
1647246730000|2022-03-14 08:32:10|231.54|229.34|231.54|229.34|231.54|229.34|230.99|228.79|0
1647246740000|2022-03-14 08:32:20|231.44|229.24|231.21|229.01|231.44|229.24|231.21|229.01|0
1647246750000|2022-03-14 08:32:30|231.09|228.89|231.99|229.79|231.99|229.79|231.09|228.89|0
1647246760000|2022-03-14 08:32:40|231.77|229.57|231.21|229.01|231.77|229.57|231.21|229.01|0
1647246770000|2022-03-14 08:32:50|231.32|229.12|231.43|229.23|231.66|229.46|230.98|228.78|0
1647246780000|2022-03-14 08:33:00|231.54|229.34|232.44|230.24|232.44|230.24|231.54|229.34|0
1647246790000|2022-03-14 08:33:10|232.67|230.47|232.33|230.13|232.67|230.47|232.33|230.13|0
1647246800000|2022-03-14 08:33:20|232.56|230.36|232.56|230.36|232.78|230.58|232.56|230.36|0
1647246810000|2022-03-14 08:33:30|232.78|230.58|232.89|230.69|232.89|230.69|232.78|230.58|0
1647246820000|2022-03-14 08:33:40|233.12|230.92|232.89|230.69|233.12|230.92|232.89|230.69|0
1647246830000|2022-03-14 08:33:50|233.01|230.81|233.01|230.81|233.01|230.81|233.01|230.81|0
1647246840000|2022-03-14 08:34:00|233.12|230.92|232.89|230.69|233.12|230.92|232.89|230.69|0
1647246850000|2022-03-14 08:34:10|232.78|230.58|232.89|230.69|232.89|230.69|232.78|230.58|0
1647246860000|2022-03-14 08:34:20|232.78|230.58|232.89|230.69|232.89|230.69|232.78|230.58|0
1647246870000|2022-03-14 08:34:30|232.78|230.58|232.78|230.58|232.78|230.58|232.78|230.58|0
1647246880000|2022-03-14 08:34:40|233.01|230.81|233.01|230.81|233.01|230.81|232.89|230.69|0
1647246890000|2022-03-14 08:34:50|233.46|231.26|233.68|231.48|233.91|231.71|233.46|231.26|0
1647246900000|2022-03-14 08:35:00|233.46|231.26|233.68|231.48|233.68|231.48|233.34|231.14|0
1647246910000|2022-03-14 08:35:10|233.23|231.03|233.68|231.48|233.79|231.59|233.23|231.03|0
1647246920000|2022-03-14 08:35:20|233.46|231.26|233.68|231.48|233.68|231.48|233.34|231.14|0
1647246930000|2022-03-14 08:35:30|233.56|231.36|233.91|231.71|233.91|231.71|233.56|231.36|0
1647246940000|2022-03-14 08:35:40|234.13|231.93|234.3|232.1|234.3|232.1|233.91|231.71|0
1647246950000|2022-03-14 08:35:50|234.86|232.66|234.52|232.32|234.86|232.66|234.41|232.21|0
1647246960000|2022-03-14 08:36:00|234.75|232.55|234.97|232.77|234.97|232.77|234.75|232.55|0
1647246970000|2022-03-14 08:36:10|235.2|233|234.97|232.77|235.2|233|234.97|232.77|0
1647246980000|2022-03-14 08:36:20|234.75|232.55|234.75|232.55|234.75|232.55|234.52|232.32|0
1647246990000|2022-03-14 08:36:30|235.36|233.16|235.58|233.38|235.58|233.38|235.13|232.93|0
1647247000000|2022-03-14 08:36:40|235.69|233.49|235.81|233.61|235.81|233.61|235.58|233.38|0
1647247010000|2022-03-14 08:36:50|236.03|233.83|236.59|234.39|236.59|234.39|236.03|233.83|0
1647247020000|2022-03-14 08:37:00|236.71|234.51|236.71|234.51|236.81|234.61|236.71|234.51|0
1647247030000|2022-03-14 08:37:10|236.59|234.39|236.93|234.73|236.93|234.73|236.59|234.39|0
1647247040000|2022-03-14 08:37:20|236.59|234.39|236.93|234.73|236.93|234.73|236.59|234.39|0
1647247050000|2022-03-14 08:37:30|236.71|234.51|236.7|234.5|236.71|234.51|236.59|234.39|0
1647247060000|2022-03-14 08:37:40|236.93|234.73|236.7|234.5|237.04|234.84|236.7|234.5|0
1647247070000|2022-03-14 08:37:50|236.36|234.16|236.36|234.16|236.81|234.61|236.36|234.16|0
1647247080000|2022-03-14 08:38:00|236.25|234.05|235.69|233.49|236.25|234.05|235.69|233.49|0
1647247090000|2022-03-14 08:38:10|235.58|233.38|235.58|233.38|235.58|233.38|235.35|233.15|0
1647247100000|2022-03-14 08:38:20|235.35|233.15|235.46|233.26|235.58|233.38|235.35|233.15|0
1647247110000|2022-03-14 08:38:30|235.35|233.15|235.01|232.81|235.35|233.15|235.01|232.81|0
1647247120000|2022-03-14 08:38:40|235.13|232.93|234.56|232.36|235.13|232.93|234.56|232.36|0
1647247130000|2022-03-14 08:38:50|234.9|232.7|235.13|232.93|235.13|232.93|234.78|232.58|0
1647247140000|2022-03-14 08:39:00|235.35|233.15|235.13|232.93|235.35|233.15|235.13|232.93|0
1647247150000|2022-03-14 08:39:10|234.9|232.7|234.78|232.58|234.9|232.7|234.67|232.47|0
1647247160000|2022-03-14 08:39:20|234.67|232.47|234.78|232.58|234.9|232.7|234.67|232.47|0
1647247170000|2022-03-14 08:39:30|234.56|232.36|234.56|232.36|234.56|232.36|234.45|232.25|0
1647247180000|2022-03-14 08:39:40|234|231.8|234.11|231.91|234.11|231.91|234|231.8|0
1647247190000|2022-03-14 08:39:50|233.88|231.68|233.33|231.13|233.88|231.68|233.33|231.13|0
1647247200000|2022-03-14 08:40:00|233.55|231.35|234.9|232.7|234.9|232.7|233.55|231.35|0
1647247210000|2022-03-14 08:40:10|235.01|232.81|235.01|232.81|235.23|233.03|235.01|232.81|0
1647247220000|2022-03-14 08:40:20|235.23|233.03|235.12|232.92|235.35|233.15|235.12|232.92|0
1647247230000|2022-03-14 08:40:30|234.45|232.25|235.57|233.37|235.8|233.6|234.45|232.25|0
1647247240000|2022-03-14 08:40:40|235.35|233.15|235.23|233.03|235.35|233.15|235.23|233.03|0
1647247250000|2022-03-14 08:40:50|235.45|233.25|234.33|232.13|235.45|233.25|234.22|232.02|0
1647247260000|2022-03-14 08:41:00|234.45|232.25|234.22|232.02|234.45|232.25|234.1|231.9|0
1647247270000|2022-03-14 08:41:10|234.45|232.25|234.22|232.02|234.45|232.25|234.1|231.9|0
1647247280000|2022-03-14 08:41:20|234.44|232.24|233.99|231.79|234.44|232.24|233.99|231.79|0
1647247290000|2022-03-14 08:41:30|233.88|231.68|233.88|231.68|233.99|231.79|233.88|231.68|0
1647247300000|2022-03-14 08:41:40|234.22|232.02|234.22|232.02|234.33|232.13|234.22|232.02|0
1647247310000|2022-03-14 08:41:50|234.44|232.24|234.44|232.24|234.44|232.24|234.22|232.02|0
1647247320000|2022-03-14 08:42:00|234.55|232.35|233.99|231.79|234.78|232.58|233.99|231.79|0
1647247330000|2022-03-14 08:42:10|234.1|231.9|233.54|231.34|234.1|231.9|233.54|231.34|0
1647247340000|2022-03-14 08:42:20|233.43|231.23|232.98|230.78|233.43|231.23|232.98|230.78|0
1647247350000|2022-03-14 08:42:30|232.65|230.45|232.75|230.55|232.75|230.55|232.65|230.45|0
1647247360000|2022-03-14 08:42:40|233.09|230.89|232.87|230.67|233.09|230.89|232.87|230.67|0
1647247370000|2022-03-14 08:42:50|232.98|230.78|232.98|230.78|232.98|230.78|232.87|230.67|0
1647247380000|2022-03-14 08:43:00|232.75|230.55|233.09|230.89|233.32|231.12|232.75|230.55|0
1647247390000|2022-03-14 08:43:10|232.98|230.78|233.09|230.89|233.2|231|232.98|230.78|0
1647247400000|2022-03-14 08:43:20|233.32|231.12|233.32|231.12|233.32|231.12|233.32|231.12|0
1647247410000|2022-03-14 08:43:30|233.2|231|233.54|231.34|233.65|231.45|233.2|231|0
1647247420000|2022-03-14 08:43:40|233.65|231.45|233.42|231.22|233.65|231.45|233.42|231.22|0
1647247430000|2022-03-14 08:43:50|233.54|231.34|234.1|231.9|234.1|231.9|233.54|231.34|0
1647247440000|2022-03-14 08:44:00|233.99|231.79|233.65|231.45|234.21|232.01|233.65|231.45|0
1647247450000|2022-03-14 08:44:10|233.99|231.79|233.76|231.56|234.1|231.9|233.76|231.56|0
1647247460000|2022-03-14 08:44:20|233.54|231.34|232.97|230.77|233.54|231.34|232.97|230.77|0
1647247470000|2022-03-14 08:44:30|232.64|230.44|233.31|231.11|233.42|231.22|232.64|230.44|0
1647247480000|2022-03-14 08:44:40|233.54|231.34|233.87|231.67|233.87|231.67|233.54|231.34|0
1647247490000|2022-03-14 08:44:50|234.09|231.89|234.21|232.01|234.32|232.12|234.09|231.89|0
1647247500000|2022-03-14 08:45:00|233.99|231.79|234.77|232.57|234.88|232.68|233.99|231.79|0
1647247510000|2022-03-14 08:45:10|234.88|232.68|235.11|232.91|235.11|232.91|234.88|232.68|0
1647247520000|2022-03-14 08:45:20|235.22|233.02|235.78|233.58|235.78|233.58|235.22|233.02|0
1647247530000|2022-03-14 08:45:30|236.01|233.81|236.23|234.03|236.23|234.03|236.01|233.81|0
1647247540000|2022-03-14 08:45:40|236.46|234.26|236.79|234.59|236.79|234.59|236.46|234.26|0
1647247550000|2022-03-14 08:45:50|236.57|234.37|236.91|234.71|236.91|234.71|236.57|234.37|0
1647247560000|2022-03-14 08:46:00|237.13|234.93|237.58|235.38|237.81|235.61|237.13|234.93|0
1647247570000|2022-03-14 08:46:10|237.47|235.27|237.92|235.72|237.92|235.72|237.47|235.27|0
1647247580000|2022-03-14 08:46:20|237.81|235.61|238.14|235.94|238.14|235.94|237.81|235.61|0
1647247590000|2022-03-14 08:46:30|238.37|236.17|238.49|236.29|238.59|236.39|238.37|236.17|0
1647247600000|2022-03-14 08:46:40|238.26|236.06|238.14|235.94|238.26|236.06|238.14|235.94|0
1647247610000|2022-03-14 08:46:50|238.26|236.06|238.37|236.17|238.37|236.17|237.92|235.72|0
1647247620000|2022-03-14 08:47:00|238.26|236.06|238.26|236.06|238.37|236.17|238.26|236.06|0
1647247630000|2022-03-14 08:47:10|238.59|236.39|238.48|236.28|238.59|236.39|238.37|236.17|0
1647247640000|2022-03-14 08:47:20|238.59|236.39|238.94|236.74|238.94|236.74|238.59|236.39|0
1647247650000|2022-03-14 08:47:30|238.26|236.06|238.14|235.94|238.26|236.06|237.91|235.71|0
1647247660000|2022-03-14 08:47:40|238.37|236.17|238.14|235.94|238.37|236.17|238.14|235.94|0
1647247670000|2022-03-14 08:47:50|238.26|236.06|238.03|235.83|238.26|236.06|238.03|235.83|0
1647247680000|2022-03-14 08:48:00|237.91|235.71|238.14|235.94|238.14|235.94|237.91|235.71|0
1647247690000|2022-03-14 08:48:10|238.03|235.83|238.03|235.83|238.14|235.94|237.8|235.6|0
1647247700000|2022-03-14 08:48:20|237.69|235.49|238.26|236.06|238.26|236.06|237.69|235.49|0
1647247710000|2022-03-14 08:48:30|238.48|236.28|238.26|236.06|238.48|236.28|238.26|236.06|0
1647247720000|2022-03-14 08:48:40|238.25|236.05|237.69|235.49|238.25|236.05|237.69|235.49|0
1647247730000|2022-03-14 08:48:50|238.48|236.28|238.81|236.61|238.81|236.61|238.48|236.28|0
1647247740000|2022-03-14 08:49:00|238.93|236.73|238.59|236.39|238.93|236.73|238.59|236.39|0
1647247750000|2022-03-14 08:49:10|238.14|235.94|238.48|236.28|238.48|236.28|238.14|235.94|0
1647247760000|2022-03-14 08:49:20|238.36|236.16|238.14|235.94|238.48|236.28|238.14|235.94|0
1647247770000|2022-03-14 08:49:30|238.25|236.05|238.36|236.16|238.36|236.16|238.25|236.05|0
1647247780000|2022-03-14 08:49:40|238.03|235.83|238.59|236.39|238.59|236.39|238.03|235.83|0
1647247790000|2022-03-14 08:49:50|239.16|236.96|239.16|236.96|239.16|236.96|238.93|236.73|0
1647247800000|2022-03-14 08:50:00|239.49|237.29|240.74|238.54|240.74|238.54|239.38|237.18|0
1647247810000|2022-03-14 08:50:10|240.96|238.76|240.96|238.76|240.96|238.76|240.96|238.76|0
1647247820000|2022-03-14 08:50:20|240.74|238.54|241.19|238.99|241.19|238.99|240.74|238.54|0
1647247830000|2022-03-14 08:50:30|241.07|238.87|242.32|240.12|242.32|240.12|241.07|238.87|0
1647247840000|2022-03-14 08:50:40|242.21|240.01|242.21|240.01|242.32|240.12|242.21|240.01|0
1647247850000|2022-03-14 08:50:50|242.32|240.12|241.98|239.78|242.32|240.12|241.98|239.78|0
1647247860000|2022-03-14 08:51:00|242.1|239.9|241.75|239.55|242.1|239.9|241.64|239.44|0
1647247870000|2022-03-14 08:51:10|241.52|239.32|241.19|238.99|241.52|239.32|241.19|238.99|0
1647247880000|2022-03-14 08:51:20|240.28|238.08|239.83|237.63|240.28|238.08|239.83|237.63|0
1647247890000|2022-03-14 08:51:30|239.6|237.4|239.6|237.4|239.6|237.4|239.38|237.18|0
1647247900000|2022-03-14 08:51:40|238.81|236.61|238.58|236.38|239.03|236.83|238.58|236.38|0
1647247910000|2022-03-14 08:51:50|238.13|235.93|237.9|235.7|238.35|236.15|237.68|235.48|0
1647247920000|2022-03-14 08:52:00|237.79|235.59|236.89|234.69|237.79|235.59|236.89|234.69|0
1647247930000|2022-03-14 08:52:10|236.77|234.57|236.55|234.35|236.77|234.57|236.44|234.24|0
1647247940000|2022-03-14 08:52:20|236.44|234.24|235.76|233.56|236.44|234.24|235.76|233.56|0
1647247950000|2022-03-14 08:52:30|235.42|233.22|235.42|233.22|235.54|233.34|235.42|233.22|0
1647247960000|2022-03-14 08:52:40|235.54|233.34|234.75|232.55|235.54|233.34|234.75|232.55|0
1647247970000|2022-03-14 08:52:50|234.52|232.32|233.17|230.97|234.52|232.32|232.95|230.75|0
1647247980000|2022-03-14 08:53:00|233.4|231.2|233.07|230.87|233.4|231.2|233.07|230.87|0
1647247990000|2022-03-14 08:53:10|232.84|230.64|232.72|230.52|233.06|230.86|232.62|230.42|0
1647248000000|2022-03-14 08:53:20|233.17|230.97|232.72|230.52|233.29|231.09|232.72|230.52|0
1647248010000|2022-03-14 08:53:30|232.84|230.64|233.51|231.31|233.85|231.65|232.84|230.64|0
1647248020000|2022-03-14 08:53:40|233.85|231.65|233.96|231.76|234.19|231.99|233.85|231.65|0
1647248030000|2022-03-14 08:53:50|234.07|231.87|234.52|232.32|234.52|232.32|234.07|231.87|0
1647248040000|2022-03-14 08:54:00|234.41|232.21|234.64|232.44|234.64|232.44|234.41|232.21|0
1647248050000|2022-03-14 08:54:10|234.63|232.43|234.52|232.32|234.63|232.43|234.41|232.21|0
1647248060000|2022-03-14 08:54:20|234.41|232.21|234.52|232.32|234.52|232.32|234.41|232.21|0
1647248070000|2022-03-14 08:54:30|234.41|232.21|235.08|232.88|235.08|232.88|234.41|232.21|0
1647248080000|2022-03-14 08:54:40|234.97|232.77|235.19|232.99|235.19|232.99|234.97|232.77|0
1647248090000|2022-03-14 08:54:50|235.08|232.88|234.74|232.54|235.08|232.88|234.74|232.54|0
1647248100000|2022-03-14 08:55:00|234.86|232.66|233.73|231.53|234.86|232.66|233.73|231.53|0
1647248110000|2022-03-14 08:55:10|234.29|232.09|234.41|232.21|234.41|232.21|234.29|232.09|0
1647248120000|2022-03-14 08:55:20|235.08|232.88|235.08|232.88|235.19|232.99|235.08|232.88|0
1647248130000|2022-03-14 08:55:30|235.19|232.99|235.31|233.11|235.31|233.11|235.19|232.99|0
1647248140000|2022-03-14 08:55:40|235.64|233.44|235.98|233.78|235.98|233.78|235.64|233.44|0
1647248150000|2022-03-14 08:55:50|235.76|233.56|235.76|233.56|235.76|233.56|235.76|233.56|0
1647248160000|2022-03-14 08:56:00|235.98|233.78|236.31|234.11|236.31|234.11|235.86|233.66|0
1647248170000|2022-03-14 08:56:10|236.21|234.01|236.54|234.34|236.66|234.46|235.86|233.66|0
1647248180000|2022-03-14 08:56:20|236.2|234|236.2|234|236.31|234.11|236.2|234|0
1647248190000|2022-03-14 08:56:30|236.31|234.11|236.65|234.45|236.65|234.45|236.2|234|0
1647248200000|2022-03-14 08:56:40|236.76|234.56|237.11|234.91|237.11|234.91|236.76|234.56|0
1647248210000|2022-03-14 08:56:50|236.99|234.79|236.88|234.68|236.99|234.79|236.88|234.68|0
1647248220000|2022-03-14 08:57:00|236.65|234.45|236.88|234.68|236.99|234.79|236.65|234.45|0
1647248230000|2022-03-14 08:57:10|236.65|234.45|236.65|234.45|236.65|234.45|236.54|234.34|0
1647248240000|2022-03-14 08:57:20|236.54|234.34|236.88|234.68|236.88|234.68|236.54|234.34|0
1647248250000|2022-03-14 08:57:30|237.33|235.13|237.55|235.35|237.55|235.35|237.33|235.13|0
1647248260000|2022-03-14 08:57:40|237.78|235.58|238.01|235.81|238.01|235.81|237.78|235.58|0
1647248270000|2022-03-14 08:57:50|237.89|235.69|238.11|235.91|238.57|236.37|237.89|235.69|0
1647248280000|2022-03-14 08:58:00|238.23|236.03|238.46|236.26|238.46|236.26|238.23|236.03|0
1647248290000|2022-03-14 08:58:10|239.13|236.93|239.13|236.93|239.24|237.04|239.13|236.93|0
1647248300000|2022-03-14 08:58:20|238.79|236.59|238.68|236.48|238.79|236.59|238.68|236.48|0
1647248310000|2022-03-14 08:58:30|238.79|236.59|238.45|236.25|238.91|236.71|238.45|236.25|0
1647248320000|2022-03-14 08:58:40|238.23|236.03|238.11|235.91|238.23|236.03|238.11|235.91|0
1647248330000|2022-03-14 08:58:50|237.89|235.69|237.43|235.23|237.89|235.69|237.33|235.13|0
1647248340000|2022-03-14 08:59:00|236.98|234.78|237.32|235.12|237.32|235.12|236.98|234.78|0
1647248350000|2022-03-14 08:59:10|237.1|234.9|237.43|235.23|237.43|235.23|237.1|234.9|0
1647248360000|2022-03-14 08:59:20|237.32|235.12|237.1|234.9|237.32|235.12|237.1|234.9|0
1647248370000|2022-03-14 08:59:30|236.87|234.67|237.21|235.01|237.55|235.35|236.87|234.67|0
1647248380000|2022-03-14 08:59:40|237.32|235.12|237.32|235.12|237.55|235.35|237.32|235.12|0
1647248390000|2022-03-14 08:59:50|237.77|235.57|237.66|235.46|237.77|235.57|237.66|235.46|0
1647248400000|2022-03-14 09:00:00|237.77|235.57|237.77|235.57|237.88|235.68|237.2|235|0
1647248410000|2022-03-14 09:00:10|237.1|234.9|237.77|235.57|237.77|235.57|237.1|234.9|0
1647248420000|2022-03-14 09:00:20|237.66|235.46|238.22|236.02|238.22|236.02|237.66|235.46|0
1647248430000|2022-03-14 09:00:30|238.45|236.25|238.68|236.48|238.68|236.48|238.22|236.02|0
1647248440000|2022-03-14 09:00:40|238.45|236.25|238.45|236.25|238.68|236.48|238.45|236.25|0
1647248450000|2022-03-14 09:00:50|238.68|236.48|238.45|236.25|238.68|236.48|238.45|236.25|0
1647248460000|2022-03-14 09:01:00|237.77|235.57|237.77|235.57|237.88|235.68|237.77|235.57|0
1647248470000|2022-03-14 09:01:10|237.88|235.68|238.22|236.02|238.22|236.02|237.88|235.68|0
1647248480000|2022-03-14 09:01:20|238.67|236.47|238.22|236.02|238.67|236.47|238.22|236.02|0
1647248490000|2022-03-14 09:01:30|238.1|235.9|238|235.8|238.1|235.9|238|235.8|0
1647248500000|2022-03-14 09:01:40|237.88|235.68|237.77|235.57|237.88|235.68|237.65|235.45|0
1647248510000|2022-03-14 09:01:50|237.65|235.45|237.88|235.68|238.22|236.02|237.65|235.45|0
1647248520000|2022-03-14 09:02:00|238.45|236.25|238.33|236.13|238.55|236.35|238.33|236.13|0
1647248530000|2022-03-14 09:02:10|238.45|236.25|239.58|237.38|239.58|237.38|238.45|236.25|0
1647248540000|2022-03-14 09:02:20|240.03|237.83|240.03|237.83|240.03|237.83|240.03|237.83|0
1647248550000|2022-03-14 09:02:30|240.14|237.94|240.25|238.05|240.25|238.05|240.14|237.94|0
1647248560000|2022-03-14 09:02:40|240.48|238.28|240.48|238.28|240.81|238.61|240.48|238.28|0
1647248570000|2022-03-14 09:02:50|240.81|238.61|240.14|237.94|240.81|238.61|240.14|237.94|0
1647248580000|2022-03-14 09:03:00|240.59|238.39|241.27|239.07|241.27|239.07|240.59|238.39|0
1647248590000|2022-03-14 09:03:10|241.61|239.41|242.63|240.43|242.85|240.65|241.61|239.41|0
1647248600000|2022-03-14 09:03:20|242.97|240.77|242.75|240.55|242.97|240.77|242.75|240.55|0
1647248610000|2022-03-14 09:03:30|242.52|240.32|241.95|239.75|242.52|240.32|241.95|239.75|0
1647248620000|2022-03-14 09:03:40|241.72|239.52|241.95|239.75|242.4|240.2|241.72|239.52|0
1647248630000|2022-03-14 09:03:50|241.84|239.64|242.17|239.97|242.17|239.97|241.84|239.64|0
1647248640000|2022-03-14 09:04:00|242.06|239.86|242.63|240.43|242.63|240.43|241.84|239.64|0
1647248650000|2022-03-14 09:04:10|242.52|240.32|242.74|240.54|242.85|240.65|242.52|240.32|0
1647248660000|2022-03-14 09:04:20|242.85|240.65|242.74|240.54|242.85|240.65|242.74|240.54|0
1647248670000|2022-03-14 09:04:30|243.08|240.88|243.2|241|243.31|241.11|243.08|240.88|0
1647248680000|2022-03-14 09:04:40|243.08|240.88|243.31|241.11|243.31|241.11|243.08|240.88|0
1647248690000|2022-03-14 09:04:50|243.08|240.88|244.1|241.9|244.1|241.9|243.08|240.88|0
1647248700000|2022-03-14 09:05:00|243.65|241.45|244.1|241.9|244.1|241.9|243.65|241.45|0
1647248710000|2022-03-14 09:05:10|243.99|241.79|243.53|241.33|243.99|241.79|243.53|241.33|0
1647248720000|2022-03-14 09:05:20|243.3|241.1|242.85|240.65|243.3|241.1|242.85|240.65|0
1647248730000|2022-03-14 09:05:30|242.97|240.77|243.08|240.88|243.08|240.88|242.97|240.77|0
1647248740000|2022-03-14 09:05:40|243.19|240.99|243.88|241.68|244.1|241.9|243.19|240.99|0
1647248750000|2022-03-14 09:05:50|243.98|241.78|243.76|241.56|244.1|241.9|243.65|241.45|0
1647248760000|2022-03-14 09:06:00|243.53|241.33|243.87|241.67|243.87|241.67|243.53|241.33|0
1647248770000|2022-03-14 09:06:10|243.98|241.78|243.19|240.99|243.98|241.78|243.19|240.99|0
1647248780000|2022-03-14 09:06:20|243.65|241.45|243.87|241.67|243.87|241.67|243.65|241.45|0
1647248790000|2022-03-14 09:06:30|243.65|241.45|243.65|241.45|243.65|241.45|243.07|240.87|0
1647248800000|2022-03-14 09:06:40|243.42|241.22|243.19|240.99|243.65|241.45|243.19|240.99|0
1647248810000|2022-03-14 09:06:50|243.53|241.33|244.66|242.46|244.66|242.46|243.53|241.33|0
1647248820000|2022-03-14 09:07:00|244.55|242.35|244.44|242.24|244.55|242.35|244.1|241.9|0
1647248830000|2022-03-14 09:07:10|244.33|242.13|244.33|242.13|244.33|242.13|244.1|241.9|0
1647248840000|2022-03-14 09:07:20|243.98|241.78|243.87|241.67|243.98|241.78|243.87|241.67|0
1647248850000|2022-03-14 09:07:30|243.64|241.44|243.75|241.55|243.75|241.55|243.64|241.44|0
1647248860000|2022-03-14 09:07:40|243.53|241.33|242.84|240.64|243.53|241.33|242.84|240.64|0
1647248870000|2022-03-14 09:07:50|242.96|240.76|242.51|240.31|242.96|240.76|242.51|240.31|0
1647248880000|2022-03-14 09:08:00|242.28|240.08|242.05|239.85|242.28|240.08|242.05|239.85|0
1647248890000|2022-03-14 09:08:10|242.16|239.96|241.93|239.73|242.28|240.08|241.93|239.73|0
1647248900000|2022-03-14 09:08:20|242.28|240.08|242.51|240.31|242.51|240.31|242.28|240.08|0
1647248910000|2022-03-14 09:08:30|242.73|240.53|242.84|240.64|242.84|240.64|242.61|240.41|0
1647248920000|2022-03-14 09:08:40|242.96|240.76|242.5|240.3|242.96|240.76|242.5|240.3|0
1647248930000|2022-03-14 09:08:50|242.28|240.08|242.39|240.19|242.5|240.3|242.28|240.08|0
1647248940000|2022-03-14 09:09:00|243.19|240.99|243.64|241.44|243.64|241.44|243.19|240.99|0
1647248950000|2022-03-14 09:09:10|243.75|241.55|243.75|241.55|243.75|241.55|243.41|241.21|0
1647248960000|2022-03-14 09:09:20|243.64|241.44|243.98|241.78|243.98|241.78|243.64|241.44|0
1647248970000|2022-03-14 09:09:30|244.32|242.12|244.2|242|244.32|242.12|244.2|242|0
1647248980000|2022-03-14 09:09:40|244.09|241.89|244.09|241.89|244.32|242.12|244.09|241.89|0
1647248990000|2022-03-14 09:09:50|244.32|242.12|244.32|242.12|244.55|242.35|244.32|242.12|0
1647249000000|2022-03-14 09:10:00|244.77|242.57|244.77|242.57|244.77|242.57|244.32|242.12|0
1647249010000|2022-03-14 09:10:10|245|242.8|245.11|242.91|245.11|242.91|245|242.8|0
1647249020000|2022-03-14 09:10:20|245.23|243.03|245.34|243.14|245.34|243.14|245.23|243.03|0
1647249030000|2022-03-14 09:10:30|245.46|243.26|245.23|243.03|245.46|243.26|245|242.8|0
1647249040000|2022-03-14 09:10:40|245.11|242.91|245.46|243.26|245.46|243.26|245.11|242.91|0
1647249050000|2022-03-14 09:10:50|245.56|243.36|245.45|243.25|245.56|243.36|245.45|243.25|0
1647249060000|2022-03-14 09:11:00|245.68|243.48|246.02|243.82|246.02|243.82|245.68|243.48|0
1647249070000|2022-03-14 09:11:10|246.14|243.94|246.82|244.62|246.82|244.62|246.14|243.94|0
1647249080000|2022-03-14 09:11:20|246.7|244.5|247.16|244.96|247.28|245.08|246.7|244.5|0
1647249090000|2022-03-14 09:11:30|247.28|245.08|246.59|244.39|247.39|245.19|246.36|244.16|0
1647249100000|2022-03-14 09:11:40|246.02|243.82|245.79|243.59|246.02|243.82|245.79|243.59|0
1647249110000|2022-03-14 09:11:50|245.56|243.36|245.79|243.59|245.79|243.59|245.56|243.36|0
1647249120000|2022-03-14 09:12:00|245.68|243.48|245.79|243.59|245.79|243.59|245.56|243.36|0
1647249130000|2022-03-14 09:12:10|246.24|244.04|246.02|243.82|246.24|244.04|246.02|243.82|0
1647249140000|2022-03-14 09:12:20|246.24|244.04|247.27|245.07|247.27|245.07|246.24|244.04|0
1647249150000|2022-03-14 09:12:30|247.73|245.53|247.96|245.76|247.96|245.76|247.05|244.85|0
1647249160000|2022-03-14 09:12:40|248.07|245.87|247.73|245.53|248.07|245.87|247.73|245.53|0
1647249170000|2022-03-14 09:12:50|246.82|244.62|247.15|244.95|247.15|244.95|246.82|244.62|0
1647249180000|2022-03-14 09:13:00|247.61|245.41|247.38|245.18|247.61|245.41|246.93|244.73|0
1647249190000|2022-03-14 09:13:10|247.04|244.84|246.36|244.16|247.27|245.07|246.36|244.16|0
1647249200000|2022-03-14 09:13:20|246.24|244.04|246.36|244.16|246.59|244.39|246.24|244.04|0
1647249210000|2022-03-14 09:13:30|245.33|243.13|245.1|242.9|245.33|243.13|244.77|242.57|0
1647249220000|2022-03-14 09:13:40|245.79|243.59|245.33|243.13|246.13|243.93|245.33|243.13|0
1647249230000|2022-03-14 09:13:50|245.22|243.02|243.63|241.43|245.22|243.02|243.63|241.43|0
1647249240000|2022-03-14 09:14:00|243.74|241.54|243.74|241.54|243.74|241.54|243.4|241.2|0
1647249250000|2022-03-14 09:14:10|243.51|241.31|243.51|241.31|243.51|241.31|243.4|241.2|0
1647249260000|2022-03-14 09:14:20|243.4|241.2|242.6|240.4|243.4|241.2|242.6|240.4|0
1647249270000|2022-03-14 09:14:30|243.17|240.97|243.17|240.97|243.28|241.08|243.05|240.85|0
1647249280000|2022-03-14 09:14:40|243.05|240.85|242.83|240.63|243.05|240.85|242.83|240.63|0
1647249290000|2022-03-14 09:14:50|243.17|240.97|243.4|241.2|243.73|241.53|243.17|240.97|0
1647249300000|2022-03-14 09:15:00|243.62|241.42|244.08|241.88|244.08|241.88|243.62|241.42|0
1647249310000|2022-03-14 09:15:10|244.53|242.33|244.31|242.11|244.53|242.33|244.31|242.11|0
1647249320000|2022-03-14 09:15:20|243.73|241.53|243.85|241.65|243.96|241.76|243.73|241.53|0
1647249330000|2022-03-14 09:15:30|244.08|241.88|243.96|241.76|244.08|241.88|243.85|241.65|0
1647249340000|2022-03-14 09:15:40|244.53|242.33|244.41|242.21|244.64|242.44|244.31|242.11|0
1647249350000|2022-03-14 09:15:50|244.08|241.88|244.41|242.21|244.41|242.21|244.08|241.88|0
1647249360000|2022-03-14 09:16:00|244.64|242.44|244.3|242.1|244.64|242.44|243.85|241.65|0
1647249370000|2022-03-14 09:16:10|243.96|241.76|244.3|242.1|244.3|242.1|243.96|241.76|0
1647249380000|2022-03-14 09:16:20|244.19|241.99|244.3|242.1|244.3|242.1|244.19|241.99|0
1647249390000|2022-03-14 09:16:30|244.18|241.98|244.41|242.21|244.53|242.33|243.96|241.76|0
1647249400000|2022-03-14 09:16:40|244.3|242.1|243.73|241.53|244.3|242.1|243.73|241.53|0
1647249410000|2022-03-14 09:16:50|243.62|241.42|243.27|241.07|243.62|241.42|243.27|241.07|0
1647249420000|2022-03-14 09:17:00|243.17|240.97|242.14|239.94|243.27|241.07|242.14|239.94|0
1647249430000|2022-03-14 09:17:10|241.8|239.6|241|238.8|241.8|239.6|241|238.8|0
1647249440000|2022-03-14 09:17:20|240.9|238.7|241.35|239.15|241.35|239.15|240.9|238.7|0
1647249450000|2022-03-14 09:17:30|241.46|239.26|241.91|239.71|241.91|239.71|241.35|239.15|0
1647249460000|2022-03-14 09:17:40|241.57|239.37|242.14|239.94|242.48|240.28|241.46|239.26|0
1647249470000|2022-03-14 09:17:50|242.48|240.28|242.59|240.39|242.59|240.39|242.48|240.28|0
1647249480000|2022-03-14 09:18:00|242.25|240.05|242.25|240.05|242.25|240.05|242.14|239.94|0
1647249490000|2022-03-14 09:18:10|242.36|240.16|242.14|239.94|242.36|240.16|242.14|239.94|0
1647249500000|2022-03-14 09:18:20|242.03|239.83|242.03|239.83|242.36|240.16|241.8|239.6|0
1647249510000|2022-03-14 09:18:30|242.14|239.94|243.04|240.84|243.16|240.96|242.03|239.83|0
1647249520000|2022-03-14 09:18:40|243.16|240.96|243.16|240.96|243.27|241.07|243.04|240.84|0
1647249530000|2022-03-14 09:18:50|243.39|241.19|243.27|241.07|243.39|241.19|243.27|241.07|0
1647249540000|2022-03-14 09:19:00|242.82|240.62|242.93|240.73|243.16|240.96|242.82|240.62|0
1647249550000|2022-03-14 09:19:10|243.04|240.84|243.04|240.84|243.04|240.84|242.59|240.39|0
1647249560000|2022-03-14 09:19:20|242.71|240.51|242.81|240.61|242.93|240.73|242.71|240.51|0
1647249570000|2022-03-14 09:19:30|242.7|240.5|243.61|241.41|243.61|241.41|242.7|240.5|0
1647249580000|2022-03-14 09:19:40|243.5|241.3|243.49|241.29|243.5|241.3|243.27|241.07|0
1647249590000|2022-03-14 09:19:50|243.16|240.96|243.16|240.96|243.16|240.96|243.16|240.96|0
1647249600000|2022-03-14 09:20:00|243.39|241.19|243.27|241.07|243.39|241.19|243.16|240.96|0
1647249610000|2022-03-14 09:20:10|243.49|241.29|243.49|241.29|243.61|241.41|243.49|241.29|0
1647249620000|2022-03-14 09:20:20|244.07|241.87|244.29|242.09|244.29|242.09|244.07|241.87|0
1647249630000|2022-03-14 09:20:30|244.52|242.32|244.52|242.32|244.75|242.55|244.52|242.32|0
1647249640000|2022-03-14 09:20:40|244.98|242.78|245.66|243.46|245.66|243.46|244.98|242.78|0
1647249650000|2022-03-14 09:20:50|246.11|243.91|246.45|244.25|246.45|244.25|246.11|243.91|0
1647249660000|2022-03-14 09:21:00|246.57|244.37|246.22|244.02|246.57|244.37|246.22|244.02|0
1647249670000|2022-03-14 09:21:10|246.11|243.91|245.2|243|246.11|243.91|244.75|242.55|0
1647249680000|2022-03-14 09:21:20|244.75|242.55|244.75|242.55|244.86|242.66|244.75|242.55|0
1647249690000|2022-03-14 09:21:30|244.86|242.66|243.94|241.74|244.86|242.66|243.94|241.74|0
1647249700000|2022-03-14 09:21:40|243.84|241.64|242.47|240.27|243.84|241.64|242.47|240.27|0
1647249710000|2022-03-14 09:21:50|242.35|240.15|242.7|240.5|242.7|240.5|242.35|240.15|0
1647249720000|2022-03-14 09:22:00|243.26|241.06|243.83|241.63|243.83|241.63|243.26|241.06|0
1647249730000|2022-03-14 09:22:10|244.06|241.86|243.72|241.52|244.06|241.86|243.72|241.52|0
1647249740000|2022-03-14 09:22:20|243.83|241.63|244.29|242.09|244.29|242.09|243.72|241.52|0
1647249750000|2022-03-14 09:22:30|243.83|241.63|244.06|241.86|244.17|241.97|243.83|241.63|0
1647249760000|2022-03-14 09:22:40|243.94|241.74|243.71|241.51|244.06|241.86|243.71|241.51|0
1647249770000|2022-03-14 09:22:50|243.61|241.41|242.81|240.61|243.61|241.41|242.81|240.61|0
1647249780000|2022-03-14 09:23:00|243.03|240.83|243.49|241.29|243.49|241.29|243.03|240.83|0
1647249790000|2022-03-14 09:23:10|243.38|241.18|242.7|240.5|243.38|241.18|242.7|240.5|0
1647249800000|2022-03-14 09:23:20|242.92|240.72|243.6|241.4|243.6|241.4|242.92|240.72|0
1647249810000|2022-03-14 09:23:30|243.49|241.29|242.8|240.6|243.49|241.29|242.8|240.6|0
1647249820000|2022-03-14 09:23:40|242.58|240.38|242.35|240.15|242.69|240.49|242.35|240.15|0
1647249830000|2022-03-14 09:23:50|242.47|240.27|242.58|240.38|242.58|240.38|242.47|240.27|0
1647249840000|2022-03-14 09:24:00|241.79|239.59|241.33|239.13|241.79|239.59|241.33|239.13|0
1647249850000|2022-03-14 09:24:10|241.56|239.36|241.33|239.13|241.56|239.36|241.1|238.9|0
1647249860000|2022-03-14 09:24:20|241.1|238.9|240.65|238.45|241.21|239.01|240.65|238.45|0
1647249870000|2022-03-14 09:24:30|240.76|238.56|240.65|238.45|240.76|238.56|240.08|237.88|0
1647249880000|2022-03-14 09:24:40|240.53|238.33|239.97|237.77|240.53|238.33|239.97|237.77|0
1647249890000|2022-03-14 09:24:50|240.08|237.88|239.97|237.77|240.08|237.88|239.97|237.77|0
1647249900000|2022-03-14 09:25:00|240.08|237.88|239.74|237.54|240.2|238|239.74|237.54|0
1647249910000|2022-03-14 09:25:10|239.63|237.43|238.72|236.52|239.74|237.54|238.72|236.52|0
1647249920000|2022-03-14 09:25:20|239.17|236.97|238.95|236.75|239.29|237.09|238.95|236.75|0
1647249930000|2022-03-14 09:25:30|239.29|237.09|239.17|236.97|239.4|237.2|239.17|236.97|0
1647249940000|2022-03-14 09:25:40|239.4|237.2|239.29|237.09|239.62|237.42|239.29|237.09|0
1647249950000|2022-03-14 09:25:50|239.74|237.54|240.65|238.45|240.65|238.45|239.74|237.54|0
1647249960000|2022-03-14 09:26:00|240.87|238.67|240.76|238.56|240.98|238.78|240.65|238.45|0
1647249970000|2022-03-14 09:26:10|241.21|239.01|241.33|239.13|241.44|239.24|241.21|239.01|0
1647249980000|2022-03-14 09:26:20|241.55|239.35|241.55|239.35|241.55|239.35|241.43|239.23|0
1647249990000|2022-03-14 09:26:30|240.65|238.45|240.75|238.55|240.75|238.55|240.53|238.33|0
1647250000000|2022-03-14 09:26:40|240.42|238.22|238.83|236.63|240.42|238.22|238.61|236.41|0
1647250010000|2022-03-14 09:26:50|238.38|236.18|238.38|236.18|238.83|236.63|238.38|236.18|0
1647250020000|2022-03-14 09:27:00|238.16|235.96|238.61|236.41|238.94|236.74|238.16|235.96|0
1647250030000|2022-03-14 09:27:10|238.83|236.63|238.04|235.84|238.83|236.63|238.04|235.84|0
1647250040000|2022-03-14 09:27:20|237.81|235.61|235.9|233.7|237.81|235.61|235.9|233.7|0
1647250050000|2022-03-14 09:27:30|235.67|233.47|236|233.8|236|233.8|235.67|233.47|0
1647250060000|2022-03-14 09:27:40|235.9|233.7|236|233.8|236|233.8|235.78|233.58|0
1647250070000|2022-03-14 09:27:50|236.35|234.15|235.78|233.58|236.35|234.15|235.55|233.35|0
1647250080000|2022-03-14 09:28:00|236|233.8|235.22|233.02|236|233.8|234.99|232.79|0
1647250090000|2022-03-14 09:28:10|235.1|232.9|236.12|233.92|236.12|233.92|235.1|232.9|0
1647250100000|2022-03-14 09:28:20|236.35|234.15|236.12|233.92|236.35|234.15|236|233.8|0
1647250110000|2022-03-14 09:28:30|236.23|234.03|236.12|233.92|236.35|234.15|236.12|233.92|0
1647250120000|2022-03-14 09:28:40|236.34|234.14|236.68|234.48|236.68|234.48|236.34|234.14|0
1647250130000|2022-03-14 09:28:50|236.8|234.6|236.68|234.48|236.8|234.6|236.68|234.48|0
1647250140000|2022-03-14 09:29:00|236.79|234.59|236.79|234.59|236.79|234.59|236.79|234.59|0
1647250150000|2022-03-14 09:29:10|237.13|234.93|237.13|234.93|237.25|235.05|237.02|234.82|0
1647250160000|2022-03-14 09:29:20|236.9|234.7|237.25|235.05|237.25|235.05|236.9|234.7|0
1647250170000|2022-03-14 09:29:30|237.13|234.93|237.35|235.15|237.35|235.15|237.02|234.82|0
1647250180000|2022-03-14 09:29:40|237.7|235.5|237.58|235.38|237.7|235.5|237.58|235.38|0
1647250190000|2022-03-14 09:29:50|237.24|235.04|237.58|235.38|237.58|235.38|237.24|235.04|0
1647250200000|2022-03-14 09:30:00|237.7|235.5|237.8|235.6|237.8|235.6|237.47|235.27|0
1647250210000|2022-03-14 09:30:10|237.47|235.27|237.02|234.82|237.47|235.27|236.79|234.59|0
1647250220000|2022-03-14 09:30:20|236.9|234.7|237.02|234.82|237.02|234.82|236.67|234.47|0
1647250230000|2022-03-14 09:30:30|236.9|234.7|236.57|234.37|237.24|235.04|236.57|234.37|0
1647250240000|2022-03-14 09:30:40|236.67|234.47|237.12|234.92|237.12|234.92|236.67|234.47|0
1647250250000|2022-03-14 09:30:50|237.35|235.15|238.48|236.28|238.48|236.28|237.35|235.15|0
1647250260000|2022-03-14 09:31:00|238.14|235.94|239.05|236.85|239.16|236.96|238.14|235.94|0
1647250270000|2022-03-14 09:31:10|239.16|236.96|239.95|237.75|239.95|237.75|239.16|236.96|0
1647250280000|2022-03-14 09:31:20|240.18|237.98|240.06|237.86|240.18|237.98|240.06|237.86|0
1647250290000|2022-03-14 09:31:30|239.95|237.75|239.84|237.64|239.95|237.75|239.73|237.53|0
1647250300000|2022-03-14 09:31:40|240.06|237.86|240.29|238.09|240.41|238.21|240.06|237.86|0
1647250310000|2022-03-14 09:31:50|240.06|237.86|240.41|238.21|240.41|238.21|240.06|237.86|0
1647250320000|2022-03-14 09:32:00|240.18|237.98|240.86|238.66|240.97|238.77|240.18|237.98|0
1647250330000|2022-03-14 09:32:10|241.08|238.88|241.08|238.88|241.19|238.99|241.08|238.88|0
1647250340000|2022-03-14 09:32:20|241.19|238.99|240.86|238.66|241.19|238.99|240.86|238.66|0
1647250350000|2022-03-14 09:32:30|241.08|238.88|241.19|238.99|241.19|238.99|241.08|238.88|0
1647250360000|2022-03-14 09:32:40|240.86|238.66|240.96|238.76|241.08|238.88|240.86|238.66|0
1647250370000|2022-03-14 09:32:50|240.74|238.54|240.96|238.76|240.96|238.76|240.74|238.54|0
1647250380000|2022-03-14 09:33:00|240.63|238.43|241.08|238.88|241.08|238.88|240.4|238.2|0
1647250390000|2022-03-14 09:33:10|240.86|238.66|241.54|239.34|241.54|239.34|240.86|238.66|0
1647250400000|2022-03-14 09:33:20|241.31|239.11|241.19|238.99|241.31|239.11|240.96|238.76|0
1647250410000|2022-03-14 09:33:30|241.08|238.88|241.08|238.88|241.08|238.88|241.08|238.88|0
1647250420000|2022-03-14 09:33:40|241.42|239.22|241.19|238.99|241.53|239.33|241.19|238.99|0
1647250430000|2022-03-14 09:33:50|241.08|238.88|241.08|238.88|241.31|239.11|241.08|238.88|0
1647250440000|2022-03-14 09:34:00|241.19|238.99|241.08|238.88|241.19|238.99|240.85|238.65|0
1647250450000|2022-03-14 09:34:10|240.73|238.53|240.63|238.43|240.73|238.53|240.63|238.43|0
1647250460000|2022-03-14 09:34:20|241.08|238.88|240.85|238.65|241.19|238.99|240.85|238.65|0
1647250470000|2022-03-14 09:34:30|240.63|238.43|240.28|238.08|241.08|238.88|240.28|238.08|0
1647250480000|2022-03-14 09:34:40|240.05|237.85|240.62|238.42|240.62|238.42|240.05|237.85|0
1647250490000|2022-03-14 09:34:50|240.4|238.2|240.17|237.97|240.4|238.2|240.05|237.85|0
1647250500000|2022-03-14 09:35:00|240.62|238.42|240.05|237.85|240.62|238.42|240.05|237.85|0
1647250510000|2022-03-14 09:35:10|239.83|237.63|239.94|237.74|240.05|237.85|239.83|237.63|0
1647250520000|2022-03-14 09:35:20|239.83|237.63|240.05|237.85|240.17|237.97|239.83|237.63|0
1647250530000|2022-03-14 09:35:30|239.72|237.52|239.04|236.84|239.72|237.52|239.04|236.84|0
1647250540000|2022-03-14 09:35:40|240.17|237.97|240.62|238.42|240.62|238.42|240.17|237.97|0
1647250550000|2022-03-14 09:35:50|240.85|238.65|241.53|239.33|241.53|239.33|240.85|238.65|0
1647250560000|2022-03-14 09:36:00|241.86|239.66|241.53|239.33|241.86|239.66|241.41|239.21|0
1647250570000|2022-03-14 09:36:10|241.3|239.1|240.17|237.97|241.3|239.1|240.17|237.97|0
1647250580000|2022-03-14 09:36:20|240.05|237.85|240.17|237.97|240.5|238.3|240.05|237.85|0
1647250590000|2022-03-14 09:36:30|239.94|237.74|239.82|237.62|240.28|238.08|239.82|237.62|0
1647250600000|2022-03-14 09:36:40|239.49|237.29|239.71|237.51|239.94|237.74|239.49|237.29|0
1647250610000|2022-03-14 09:36:50|239.6|237.4|239.59|237.39|239.6|237.4|239.26|237.06|0
1647250620000|2022-03-14 09:37:00|238.92|236.72|238.01|235.81|238.92|236.72|238.01|235.81|0
1647250630000|2022-03-14 09:37:10|237.79|235.59|239.03|236.83|239.03|236.83|237.79|235.59|0
1647250640000|2022-03-14 09:37:20|238.92|236.72|238.46|236.26|238.92|236.72|238.46|236.26|0
1647250650000|2022-03-14 09:37:30|238.58|236.38|238.69|236.49|238.91|236.71|238.58|236.38|0
1647250660000|2022-03-14 09:37:40|238.58|236.38|238.81|236.61|238.81|236.61|238.58|236.38|0
1647250670000|2022-03-14 09:37:50|239.26|237.06|239.71|237.51|239.71|237.51|239.26|237.06|0
1647250680000|2022-03-14 09:38:00|239.82|237.62|239.94|237.74|239.94|237.74|239.82|237.62|0
1647250690000|2022-03-14 09:38:10|240.27|238.07|240.39|238.19|240.72|238.52|240.16|237.96|0
1647250700000|2022-03-14 09:38:20|240.95|238.75|241.52|239.32|241.52|239.32|240.95|238.75|0
1647250710000|2022-03-14 09:38:30|241.4|239.2|242.08|239.88|242.08|239.88|241.18|238.98|0
1647250720000|2022-03-14 09:38:40|242.88|240.68|241.98|239.78|242.88|240.68|241.98|239.78|0
1647250730000|2022-03-14 09:38:50|242.31|240.11|242.99|240.79|242.99|240.79|242.31|240.11|0
1647250740000|2022-03-14 09:39:00|243.67|241.47|243.34|241.14|243.67|241.47|243.22|241.02|0
1647250750000|2022-03-14 09:39:10|243.45|241.25|243.22|241.02|243.45|241.25|243.22|241.02|0
1647250770000|2022-03-14 09:39:30|243.45|241.25|243.34|241.14|243.45|241.25|243.34|241.14|0
1647250780000|2022-03-14 09:39:40|243.79|241.59|244.02|241.82|244.02|241.82|243.34|241.14|0
1647250790000|2022-03-14 09:39:50|244.25|242.05|245.04|242.84|245.04|242.84|244.25|242.05|0
1647250800000|2022-03-14 09:40:00|246.07|243.87|245.95|243.75|246.63|244.43|245.95|243.75|0
1647250810000|2022-03-14 09:40:10|246.07|243.87|244.81|242.61|246.07|243.87|244.81|242.61|0
1647250820000|2022-03-14 09:40:20|245.04|242.84|245.26|243.06|245.26|243.06|244.7|242.5|0
1647250830000|2022-03-14 09:40:30|245.15|242.95|244.58|242.38|245.15|242.95|244.58|242.38|0
1647250840000|2022-03-14 09:40:40|244.7|242.5|244.35|242.15|244.7|242.5|244.35|242.15|0
1647250850000|2022-03-14 09:40:50|244.24|242.04|244.7|242.5|244.7|242.5|244.02|241.82|0
1647250860000|2022-03-14 09:41:00|244.93|242.73|244.24|242.04|244.93|242.73|244.24|242.04|0
1647250870000|2022-03-14 09:41:10|244.58|242.38|244.81|242.61|244.81|242.61|244.24|242.04|0
1647250880000|2022-03-14 09:41:20|244.58|242.38|245.15|242.95|245.15|242.95|244.35|242.15|0
1647250890000|2022-03-14 09:41:30|244.81|242.61|244.47|242.27|244.81|242.61|244.47|242.27|0
1647250900000|2022-03-14 09:41:40|244.35|242.15|244.12|241.92|244.7|242.5|244.12|241.92|0
1647250910000|2022-03-14 09:41:50|244.35|242.15|244.47|242.27|245.03|242.83|244.35|242.15|0
1647250920000|2022-03-14 09:42:00|244.7|242.5|245.72|243.52|245.72|243.52|244.7|242.5|0
1647250930000|2022-03-14 09:42:10|246.17|243.97|246.97|244.77|246.97|244.77|246.17|243.97|0
1647250940000|2022-03-14 09:42:20|247.2|245|247.66|245.46|247.77|245.57|247.2|245|0
1647250950000|2022-03-14 09:42:30|247.43|245.23|247.54|245.34|247.54|245.34|247.2|245|0
1647250960000|2022-03-14 09:42:40|247.66|245.46|247.89|245.69|247.89|245.69|247.31|245.11|0
1647250970000|2022-03-14 09:42:50|247.43|245.23|247.31|245.11|247.43|245.23|247.2|245|0
1647250980000|2022-03-14 09:43:00|247.08|244.88|247.89|245.69|248.11|245.91|247.08|244.88|0
1647250990000|2022-03-14 09:43:10|247.66|245.46|248.34|246.14|248.34|246.14|247.66|245.46|0
1647251000000|2022-03-14 09:43:20|249.03|246.83|250.17|247.97|250.17|247.97|249.03|246.83|0
1647251010000|2022-03-14 09:43:30|250.4|248.2|251.66|249.46|251.66|249.46|250.4|248.2|0
1647251020000|2022-03-14 09:43:40|250.63|248.43|251.43|249.23|251.43|249.23|250.63|248.43|0
1647251030000|2022-03-14 09:43:50|251.32|249.12|253.38|251.18|253.38|251.18|251.32|249.12|0
1647251040000|2022-03-14 09:44:00|252.92|250.72|252.23|250.03|253.38|251.18|252.23|250.03|0
1647251050000|2022-03-14 09:44:10|251.65|249.45|250.74|248.54|251.77|249.57|250.74|248.54|0
1647251060000|2022-03-14 09:44:20|250.63|248.43|249.02|246.82|250.63|248.43|249.02|246.82|0
1647251070000|2022-03-14 09:44:30|248.8|246.6|249.25|247.05|249.36|247.16|248.8|246.6|0
1647251080000|2022-03-14 09:44:40|249.13|246.93|249.82|247.62|249.82|247.62|249.02|246.82|0
1647251090000|2022-03-14 09:44:50|249.71|247.51|249.02|246.82|249.71|247.51|248.9|246.7|0
1647251100000|2022-03-14 09:45:00|249.13|246.93|249.48|247.28|249.48|247.28|248.9|246.7|0
1647251110000|2022-03-14 09:45:10|248.79|246.59|247.53|245.33|248.79|246.59|247.53|245.33|0
1647251120000|2022-03-14 09:45:20|247.76|245.56|249.36|247.16|249.36|247.16|247.42|245.22|0
1647251130000|2022-03-14 09:45:30|248.34|246.14|247.65|245.45|248.34|246.14|247.65|245.45|0
1647251140000|2022-03-14 09:45:40|247.99|245.79|248.56|246.36|248.56|246.36|247.99|245.79|0
1647251150000|2022-03-14 09:45:50|248.67|246.47|248.45|246.25|248.67|246.47|248.34|246.14|0
1647251160000|2022-03-14 09:46:00|248.56|246.36|248.44|246.24|248.56|246.36|248.22|246.02|0
1647251170000|2022-03-14 09:46:10|248.33|246.13|248.44|246.24|248.67|246.47|248.33|246.13|0
1647251180000|2022-03-14 09:46:20|248.56|246.36|248.79|246.59|248.79|246.59|248.33|246.13|0
1647251190000|2022-03-14 09:46:30|248.67|246.47|248.56|246.36|248.67|246.47|248.56|246.36|0
1647251200000|2022-03-14 09:46:40|248.44|246.24|248.33|246.13|248.44|246.24|248.33|246.13|0
1647251210000|2022-03-14 09:46:50|248.1|245.9|247.88|245.68|248.1|245.9|247.88|245.68|0
1647251220000|2022-03-14 09:47:00|247.76|245.56|247.99|245.79|247.99|245.79|247.19|244.99|0
1647251230000|2022-03-14 09:47:10|248.1|245.9|248.67|246.47|248.67|246.47|248.1|245.9|0
1647251240000|2022-03-14 09:47:20|248.79|246.59|249.02|246.82|249.02|246.82|248.79|246.59|0
1647251250000|2022-03-14 09:47:30|249.25|247.05|250.04|247.84|250.5|248.3|249.25|247.05|0
1647251260000|2022-03-14 09:47:40|249.58|247.38|249.93|247.73|249.93|247.73|249.58|247.38|0
1647251270000|2022-03-14 09:47:50|249.7|247.5|249.47|247.27|249.7|247.5|249.47|247.27|0
1647251280000|2022-03-14 09:48:00|249.58|247.38|251.99|249.79|251.99|249.79|249.58|247.38|0
1647251290000|2022-03-14 09:48:10|252.22|250.02|252.56|250.36|252.56|250.36|252.22|250.02|0
1647251300000|2022-03-14 09:48:20|252.79|250.59|251.76|249.56|252.79|250.59|251.76|249.56|0
1647251310000|2022-03-14 09:48:30|251.42|249.22|251.19|248.99|251.53|249.33|251.19|248.99|0
1647251320000|2022-03-14 09:48:40|250.96|248.76|250.85|248.65|250.96|248.76|250.62|248.42|0
1647251330000|2022-03-14 09:48:50|250.39|248.19|250.85|248.65|250.85|248.65|250.39|248.19|0
1647251340000|2022-03-14 09:49:00|250.62|248.42|251.41|249.21|251.41|249.21|250.62|248.42|0
1647251350000|2022-03-14 09:49:10|250.85|248.65|251.64|249.44|251.64|249.44|250.85|248.65|0
1647251360000|2022-03-14 09:49:20|251.76|249.56|251.87|249.67|251.99|249.79|251.76|249.56|0
1647251370000|2022-03-14 09:49:30|252.68|250.48|252.1|249.9|252.68|250.48|252.1|249.9|0
1647251380000|2022-03-14 09:49:40|252.91|250.71|253.94|251.74|253.94|251.74|252.91|250.71|0
1647251390000|2022-03-14 09:49:50|253.6|251.4|253.14|250.94|253.6|251.4|253.14|250.94|0
1647251400000|2022-03-14 09:50:00|252.22|250.02|251.76|249.56|252.68|250.48|251.76|249.56|0
1647251410000|2022-03-14 09:50:10|252.22|250.02|252.22|250.02|252.56|250.36|252.1|249.9|0
1647251420000|2022-03-14 09:50:20|250.95|248.75|251.07|248.87|251.3|249.1|250.95|248.75|0
1647251430000|2022-03-14 09:50:30|250.84|248.64|250.72|248.52|251.3|249.1|250.72|248.52|0
1647251440000|2022-03-14 09:50:40|250.95|248.75|250.95|248.75|250.95|248.75|250.84|248.64|0
1647251450000|2022-03-14 09:50:50|251.76|249.56|251.99|249.79|251.99|249.79|251.76|249.56|0
1647251460000|2022-03-14 09:51:00|252.33|250.13|251.53|249.33|252.33|250.13|251.53|249.33|0
1647251470000|2022-03-14 09:51:10|251.99|249.79|251.41|249.21|251.99|249.79|251.41|249.21|0
1647251480000|2022-03-14 09:51:20|251.76|249.56|251.87|249.67|251.87|249.67|251.41|249.21|0
1647251490000|2022-03-14 09:51:30|251.99|249.79|253.13|250.93|253.13|250.93|251.87|249.67|0
1647251500000|2022-03-14 09:51:40|253.59|251.39|253.59|251.39|253.59|251.39|253.36|251.16|0
1647251510000|2022-03-14 09:51:50|255.2|253|254.51|252.31|255.2|253|254.39|252.19|0
1647251520000|2022-03-14 09:52:00|254.39|252.19|253.7|251.5|254.74|252.54|253.7|251.5|0
1647251530000|2022-03-14 09:52:10|254.28|252.08|254.74|252.54|254.74|252.54|254.28|252.08|0
1647251540000|2022-03-14 09:52:20|257.39|255.19|256.35|254.15|257.39|255.19|256.12|253.92|0
1647251550000|2022-03-14 09:52:30|256.12|253.92|256.58|254.38|256.58|254.38|256.12|253.92|0
1647251560000|2022-03-14 09:52:40|256.69|254.49|256.69|254.49|256.69|254.49|256.35|254.15|0
1647251570000|2022-03-14 09:52:50|256.35|254.15|256.46|254.26|256.46|254.26|256|253.8|0
1647251580000|2022-03-14 09:53:00|256.23|254.03|255.66|253.46|256.23|254.03|255.54|253.34|0
1647251590000|2022-03-14 09:53:10|256|253.8|255.66|253.46|256|253.8|255.54|253.34|0
1647251600000|2022-03-14 09:53:20|255.54|253.34|256.12|253.92|256.12|253.92|255.54|253.34|0
1647251610000|2022-03-14 09:53:30|255.89|253.69|255.54|253.34|255.89|253.69|255.54|253.34|0
1647251620000|2022-03-14 09:53:40|256|253.8|256.12|253.92|256.12|253.92|255.43|253.23|0
1647251630000|2022-03-14 09:53:50|255.77|253.57|256.46|254.26|256.69|254.49|255.77|253.57|0
1647251640000|2022-03-14 09:54:00|256.81|254.61|257.04|254.84|257.04|254.84|256.58|254.38|0
1647251650000|2022-03-14 09:54:10|256.81|254.61|256.81|254.61|256.81|254.61|256.46|254.26|0
1647251660000|2022-03-14 09:54:20|256.58|254.38|256.58|254.38|256.69|254.49|256.46|254.26|0
1647251670000|2022-03-14 09:54:30|257.04|254.84|257.27|255.07|257.27|255.07|256.81|254.61|0
1647251680000|2022-03-14 09:54:40|257.04|254.84|256.92|254.72|257.04|254.84|256.81|254.61|0
1647251690000|2022-03-14 09:54:50|256.81|254.61|256.35|254.15|257.04|254.84|256.35|254.15|0
1647251700000|2022-03-14 09:55:00|256.12|253.92|257.15|254.95|257.15|254.95|256.12|253.92|0
1647251710000|2022-03-14 09:55:10|256.81|254.61|257.38|255.18|257.38|255.18|256.81|254.61|0
1647251720000|2022-03-14 09:55:20|257.61|255.41|258.3|256.1|258.3|256.1|257.38|255.18|0
1647251730000|2022-03-14 09:55:30|258.53|256.33|258.53|256.33|258.76|256.56|258.53|256.33|0
1647251740000|2022-03-14 09:55:40|258.88|256.68|259.81|257.61|259.81|257.61|258.88|256.68|0
1647251750000|2022-03-14 09:55:50|259.58|257.38|259.58|257.38|259.58|257.38|259.22|257.02|0
1647251760000|2022-03-14 09:56:00|259.69|257.49|260.04|257.84|260.73|258.53|259.69|257.49|0
1647251770000|2022-03-14 09:56:10|260.5|258.3|260.27|258.07|260.61|258.41|260.15|257.95|0
1647251780000|2022-03-14 09:56:20|260.04|257.84|259.68|257.48|260.27|258.07|259.68|257.48|0
1647251790000|2022-03-14 09:56:30|259.57|257.37|260.04|257.84|260.27|258.07|259.57|257.37|0
1647251800000|2022-03-14 09:56:40|260.27|258.07|260.38|258.18|260.38|258.18|260.27|258.07|0
1647251810000|2022-03-14 09:56:50|260.5|258.3|260.61|258.41|260.73|258.53|260.5|258.3|0
1647251820000|2022-03-14 09:57:00|260.5|258.3|259.91|257.71|260.5|258.3|259.91|257.71|0
1647251830000|2022-03-14 09:57:10|259.45|257.25|259.57|257.37|259.8|257.6|259.45|257.25|0
1647251840000|2022-03-14 09:57:20|258.53|256.33|257.96|255.76|258.53|256.33|257.96|255.76|0
1647251850000|2022-03-14 09:57:30|257.26|255.06|256.34|254.14|257.26|255.06|256.34|254.14|0
1647251860000|2022-03-14 09:57:40|255.88|253.68|255.42|253.22|256.11|253.91|255.42|253.22|0
1647251870000|2022-03-14 09:57:50|255.19|252.99|256.22|254.02|256.22|254.02|255.19|252.99|0
1647251880000|2022-03-14 09:58:00|256.11|253.91|256.68|254.48|256.8|254.6|256.11|253.91|0
1647251890000|2022-03-14 09:58:10|257.49|255.29|257.49|255.29|257.83|255.63|257.49|255.29|0
1647251900000|2022-03-14 09:58:20|257.26|255.06|257.03|254.83|257.37|255.17|257.03|254.83|0
1647251910000|2022-03-14 09:58:30|256.8|254.6|256.8|254.6|256.8|254.6|256.57|254.37|0
1647251920000|2022-03-14 09:58:40|256.57|254.37|256.57|254.37|256.8|254.6|256.57|254.37|0
1647251930000|2022-03-14 09:58:50|256.45|254.25|257.03|254.83|257.03|254.83|256.45|254.25|0
1647251940000|2022-03-14 09:59:00|256.91|254.71|257.49|255.29|257.49|255.29|256.91|254.71|0
1647251950000|2022-03-14 09:59:10|257.6|255.4|256.34|254.14|258.18|255.98|256.34|254.14|0
1647251960000|2022-03-14 09:59:20|256.8|254.6|257.03|254.83|257.72|255.52|256.8|254.6|0
1647251970000|2022-03-14 09:59:30|256.8|254.6|257.26|255.06|257.26|255.06|256.8|254.6|0
1647251980000|2022-03-14 09:59:40|257.6|255.4|257.72|255.52|257.72|255.52|257.6|255.4|0
1647251990000|2022-03-14 09:59:50|257.83|255.63|255.99|253.79|257.83|255.63|255.99|253.79|0
1647252000000|2022-03-14 10:00:00|256.68|254.48|255.52|253.32|256.68|254.48|255.52|253.32|0
1647252010000|2022-03-14 10:00:10|255.87|253.67|256.33|254.13|256.33|254.13|255.87|253.67|0
1647252020000|2022-03-14 10:00:20|255.98|253.78|256.33|254.13|256.45|254.25|255.98|253.78|0
1647252030000|2022-03-14 10:00:30|256.8|254.6|256.8|254.6|256.8|254.6|256.8|254.6|0
1647252040000|2022-03-14 10:00:40|256.79|254.59|256.79|254.59|257.03|254.83|256.79|254.59|0
1647252050000|2022-03-14 10:00:50|256.91|254.71|256.9|254.7|257.02|254.82|256.56|254.36|0
1647252060000|2022-03-14 10:01:00|256.56|254.36|256.44|254.24|256.67|254.47|255.87|253.67|0
1647252070000|2022-03-14 10:01:10|256.67|254.47|256.33|254.13|256.67|254.47|255.41|253.21|0
1647252080000|2022-03-14 10:01:20|256.1|253.9|256.56|254.36|256.56|254.36|255.98|253.78|0
1647252090000|2022-03-14 10:01:30|256.21|254.01|256.33|254.13|256.33|254.13|256.21|254.01|0
1647252100000|2022-03-14 10:01:40|256.56|254.36|255.98|253.78|256.56|254.36|255.98|253.78|0
1647252110000|2022-03-14 10:01:50|255.75|253.55|255.52|253.32|255.98|253.78|255.52|253.32|0
1647252120000|2022-03-14 10:02:00|255.06|252.86|255.18|252.98|255.41|253.21|255.06|252.86|0
1647252130000|2022-03-14 10:02:10|254.6|252.4|253.91|251.71|254.6|252.4|253.8|251.6|0
1647252140000|2022-03-14 10:02:20|254.03|251.83|254.26|252.06|254.49|252.29|254.03|251.83|0
1647252150000|2022-03-14 10:02:30|254.03|251.83|255.41|253.21|255.41|253.21|254.03|251.83|0
1647252160000|2022-03-14 10:02:40|255.52|253.32|255.64|253.44|255.64|253.44|255.41|253.21|0
1647252170000|2022-03-14 10:02:50|255.87|253.67|255.75|253.55|255.87|253.67|255.75|253.55|0
1647252180000|2022-03-14 10:03:00|255.52|253.32|255.41|253.21|255.64|253.44|255.41|253.21|0
1647252190000|2022-03-14 10:03:10|255.29|253.09|254.95|252.75|255.29|253.09|254.83|252.63|0
1647252200000|2022-03-14 10:03:20|255.06|252.86|255.29|253.09|255.29|253.09|254.72|252.52|0
1647252210000|2022-03-14 10:03:30|254.95|252.75|254.83|252.63|255.06|252.86|254.83|252.63|0
1647252220000|2022-03-14 10:03:40|255.06|252.86|254.37|252.17|255.06|252.86|254.37|252.17|0
1647252230000|2022-03-14 10:03:50|253.68|251.48|254.02|251.82|254.02|251.82|253.68|251.48|0
1647252240000|2022-03-14 10:04:00|253.91|251.71|253.56|251.36|253.91|251.71|253.56|251.36|0
1647252250000|2022-03-14 10:04:10|254.13|251.93|254.02|251.82|254.13|251.93|254.02|251.82|0
1647252260000|2022-03-14 10:04:20|254.36|252.16|254.36|252.16|254.36|252.16|254.25|252.05|0
1647252270000|2022-03-14 10:04:30|254.59|252.39|254.02|251.82|254.59|252.39|254.02|251.82|0
1647252280000|2022-03-14 10:04:40|254.36|252.16|254.71|252.51|254.71|252.51|253.56|251.36|0
1647252290000|2022-03-14 10:04:50|254.48|252.28|254.48|252.28|254.48|252.28|254.25|252.05|0
1647252300000|2022-03-14 10:05:00|254.59|252.39|254.48|252.28|255.17|252.97|254.48|252.28|0
1647252310000|2022-03-14 10:05:10|254.25|252.05|254.36|252.16|254.36|252.16|254.02|251.82|0
1647252320000|2022-03-14 10:05:20|254.48|252.28|253.9|251.7|254.48|252.28|253.9|251.7|0
1647252330000|2022-03-14 10:05:30|253.79|251.59|254.02|251.82|254.02|251.82|253.79|251.59|0
1647252340000|2022-03-14 10:05:40|253.9|251.7|253.44|251.24|254.02|251.82|253.44|251.24|0
1647252350000|2022-03-14 10:05:50|253.9|251.7|254.13|251.93|254.13|251.93|253.79|251.59|0
1647252360000|2022-03-14 10:06:00|254.48|252.28|253.67|251.47|254.48|252.28|253.67|251.47|0
1647252370000|2022-03-14 10:06:10|254.02|251.82|254.36|252.16|254.36|252.16|254.02|251.82|0
1647252380000|2022-03-14 10:06:20|254.59|252.39|253.56|251.36|254.59|252.39|253.56|251.36|0
1647252390000|2022-03-14 10:06:30|253.67|251.47|253.67|251.47|253.67|251.47|253.21|251.01|0
1647252400000|2022-03-14 10:06:40|253.33|251.13|252.87|250.67|253.33|251.13|252.87|250.67|0
1647252410000|2022-03-14 10:06:50|253.1|250.9|252.87|250.67|253.1|250.9|252.75|250.55|0
1647252420000|2022-03-14 10:07:00|252.52|250.32|252.41|250.21|252.52|250.32|251.95|249.75|0
1647252430000|2022-03-14 10:07:10|252.64|250.44|252.75|250.55|252.75|250.55|252.29|250.09|0
1647252440000|2022-03-14 10:07:20|252.64|250.44|252.98|250.78|252.98|250.78|252.64|250.44|0
1647252450000|2022-03-14 10:07:30|252.75|250.55|252.06|249.86|252.75|250.55|252.06|249.86|0
1647252460000|2022-03-14 10:07:40|251.95|249.75|252.06|249.86|252.06|249.86|251.95|249.75|0
1647252470000|2022-03-14 10:07:50|252.41|250.21|252.41|250.21|252.41|250.21|252.29|250.09|0
1647252480000|2022-03-14 10:08:00|252.18|249.98|251.83|249.63|252.18|249.98|251.83|249.63|0
1647252490000|2022-03-14 10:08:10|252.06|249.86|252.18|249.98|252.29|250.09|252.06|249.86|0
1647252500000|2022-03-14 10:08:20|252.29|250.09|252.18|249.98|252.52|250.32|252.18|249.98|0
1647252510000|2022-03-14 10:08:30|252.06|249.86|251.95|249.75|252.06|249.86|251.95|249.75|0
1647252520000|2022-03-14 10:08:40|252.06|249.86|251.72|249.52|252.06|249.86|251.72|249.52|0
1647252530000|2022-03-14 10:08:50|251.03|248.83|251.14|248.94|251.14|248.94|251.03|248.83|0
1647252540000|2022-03-14 10:09:00|251.03|248.83|251.03|248.83|251.49|249.29|250.8|248.6|0
1647252550000|2022-03-14 10:09:10|251.49|249.29|250.57|248.37|251.49|249.29|250.57|248.37|0
1647252560000|2022-03-14 10:09:20|250.22|248.02|250.68|248.48|250.68|248.48|250.22|248.02|0
1647252570000|2022-03-14 10:09:30|250.22|248.02|250.57|248.37|250.57|248.37|250.22|248.02|0
1647252580000|2022-03-14 10:09:40|250.34|248.14|249.76|247.56|250.34|248.14|249.76|247.56|0
1647252590000|2022-03-14 10:09:50|249.88|247.68|249.99|247.79|249.99|247.79|249.76|247.56|0
1647252600000|2022-03-14 10:10:00|250.11|247.91|249.88|247.68|250.11|247.91|249.88|247.68|0
1647252610000|2022-03-14 10:10:10|249.65|247.45|248.51|246.31|249.65|247.45|248.51|246.31|0
1647252620000|2022-03-14 10:10:20|248.28|246.08|250.22|248.02|250.22|248.02|248.05|245.85|0
1647252630000|2022-03-14 10:10:30|249.53|247.33|245.19|242.99|249.53|247.33|245.19|242.99|0
1647252640000|2022-03-14 10:10:40|245.65|243.45|246.68|244.48|246.68|244.48|245.65|243.45|0
1647252650000|2022-03-14 10:10:50|246.79|244.59|247.93|245.73|247.93|245.73|246.79|244.59|0
1647252660000|2022-03-14 10:11:00|247.47|245.27|248.38|246.18|248.38|246.18|247.47|245.27|0
1647252670000|2022-03-14 10:11:10|248.16|245.96|248.16|245.96|248.38|246.18|248.05|245.85|0
1647252680000|2022-03-14 10:11:20|248.27|246.07|249.19|246.99|249.19|246.99|248.27|246.07|0
1647252690000|2022-03-14 10:11:30|248.73|246.53|248.73|246.53|248.73|246.53|248.61|246.41|0
1647252700000|2022-03-14 10:11:40|248.61|246.41|248.15|245.95|248.61|246.41|248.15|245.95|0
1647252710000|2022-03-14 10:11:50|247.59|245.39|248.04|245.84|248.27|246.07|247.59|245.39|0
1647252720000|2022-03-14 10:12:00|247.82|245.62|248.27|246.07|248.27|246.07|247.7|245.5|0
1647252730000|2022-03-14 10:12:10|248.04|245.84|247.92|245.72|248.04|245.84|247.47|245.27|0
1647252740000|2022-03-14 10:12:20|248.38|246.18|248.04|245.84|248.38|246.18|248.04|245.84|0
1647252750000|2022-03-14 10:12:30|248.5|246.3|247.81|245.61|248.61|246.41|247.81|245.61|0
1647252760000|2022-03-14 10:12:40|248.04|245.84|248.61|246.41|248.61|246.41|248.04|245.84|0
1647252770000|2022-03-14 10:12:50|248.5|246.3|248.27|246.07|248.61|246.41|248.27|246.07|0
1647252780000|2022-03-14 10:13:00|248.5|246.3|249.07|246.87|249.07|246.87|248.38|246.18|0
1647252790000|2022-03-14 10:13:10|249.75|247.55|250.1|247.9|250.1|247.9|249.75|247.55|0
1647252800000|2022-03-14 10:13:20|249.98|247.78|249.87|247.67|249.98|247.78|249.75|247.55|0
1647252810000|2022-03-14 10:13:30|249.98|247.78|249.18|246.98|249.98|247.78|249.18|246.98|0
1647252820000|2022-03-14 10:13:40|249.52|247.32|249.52|247.32|249.52|247.32|249.41|247.21|0
1647252830000|2022-03-14 10:13:50|249.64|247.44|249.87|247.67|249.87|247.67|249.64|247.44|0
1647252840000|2022-03-14 10:14:00|249.98|247.78|249.87|247.67|249.98|247.78|249.87|247.67|0
1647252850000|2022-03-14 10:14:10|249.64|247.44|249.64|247.44|249.75|247.55|249.64|247.44|0
1647252860000|2022-03-14 10:14:20|249.52|247.32|249.29|247.09|249.64|247.44|249.18|246.98|0
1647252870000|2022-03-14 10:14:30|249.18|246.98|249.64|247.44|249.64|247.44|249.18|246.98|0
1647252880000|2022-03-14 10:14:40|249.52|247.32|249.64|247.44|249.64|247.44|249.52|247.32|0
1647252890000|2022-03-14 10:14:50|249.41|247.21|249.41|247.21|249.41|247.21|248.95|246.75|0
1647252900000|2022-03-14 10:15:00|249.29|247.09|249.29|247.09|249.29|247.09|249.18|246.98|0
1647252910000|2022-03-14 10:15:10|249.41|247.21|248.95|246.75|249.41|247.21|248.95|246.75|0
1647252920000|2022-03-14 10:15:20|248.83|246.63|248.95|246.75|248.95|246.75|248.83|246.63|0
1647252930000|2022-03-14 10:15:30|248.83|246.63|248.49|246.29|248.95|246.75|248.49|246.29|0
1647252940000|2022-03-14 10:15:40|248.83|246.63|249.41|247.21|249.64|247.44|248.83|246.63|0
1647252950000|2022-03-14 10:15:50|249.64|247.44|249.75|247.55|249.98|247.78|249.64|247.44|0
1647252960000|2022-03-14 10:16:00|250.09|247.89|250.09|247.89|250.2|248|250.09|247.89|0
1647252970000|2022-03-14 10:16:10|249.75|247.55|250.2|248|250.55|248.35|249.75|247.55|0
1647252980000|2022-03-14 10:16:20|250.09|247.89|250.09|247.89|250.2|248|249.97|247.77|0
1647252990000|2022-03-14 10:16:30|250.2|248|250.2|248|250.2|248|250.09|247.89|0
1647253000000|2022-03-14 10:16:40|250.55|248.35|250.32|248.12|250.55|248.35|250.32|248.12|0
1647253010000|2022-03-14 10:16:50|250.55|248.35|251.12|248.92|251.12|248.92|250.32|248.12|0
1647253020000|2022-03-14 10:17:00|250.55|248.35|250.09|247.89|250.55|248.35|250.09|247.89|0
1647253030000|2022-03-14 10:17:10|250.43|248.23|250.32|248.12|250.78|248.58|250.32|248.12|0
1647253040000|2022-03-14 10:17:20|250.2|248|250.43|248.23|250.43|248.23|250.2|248|0
1647253050000|2022-03-14 10:17:30|250.2|248|249.51|247.31|250.2|248|249.51|247.31|0
1647253060000|2022-03-14 10:17:40|249.4|247.2|249.17|246.97|249.4|247.2|249.17|246.97|0
1647253070000|2022-03-14 10:17:50|248.95|246.75|249.17|246.97|249.17|246.97|248.95|246.75|0
1647253080000|2022-03-14 10:18:00|249.74|247.54|249.63|247.43|249.74|247.54|249.63|247.43|0
1647253090000|2022-03-14 10:18:10|249.51|247.31|249.28|247.08|249.51|247.31|249.28|247.08|0
1647253100000|2022-03-14 10:18:20|249.4|247.2|249.63|247.43|249.63|247.43|249.4|247.2|0
1647253110000|2022-03-14 10:18:30|249.4|247.2|249.63|247.43|249.63|247.43|249.4|247.2|0
1647253120000|2022-03-14 10:18:40|250.32|248.12|250.32|248.12|250.32|248.12|250.2|248|0
1647253130000|2022-03-14 10:18:50|250.2|248|249.74|247.54|250.2|248|249.63|247.43|0
1647253140000|2022-03-14 10:19:00|249.86|247.66|250.32|248.12|250.32|248.12|249.74|247.54|0
1647253150000|2022-03-14 10:19:10|250.09|247.89|250.09|247.89|250.2|248|250.09|247.89|0
1647253160000|2022-03-14 10:19:20|250.2|248|250.2|248|250.32|248.12|250.09|247.89|0
1647253170000|2022-03-14 10:19:30|250.43|248.23|250.32|248.12|250.65|248.45|250.32|248.12|0
1647253180000|2022-03-14 10:19:40|250.43|248.23|250.42|248.22|250.43|248.23|250.09|247.89|0
1647253190000|2022-03-14 10:19:50|249.97|247.77|249.51|247.31|249.97|247.77|249.51|247.31|0
1647253200000|2022-03-14 10:20:00|249.63|247.43|249.28|247.08|249.63|247.43|249.28|247.08|0
1647253210000|2022-03-14 10:20:10|249.4|247.2|249.51|247.31|249.63|247.43|249.4|247.2|0
1647253220000|2022-03-14 10:20:20|249.4|247.2|249.28|247.08|249.4|247.2|249.28|247.08|0
1647253230000|2022-03-14 10:20:30|249.51|247.31|249.51|247.31|249.51|247.31|249.51|247.31|0
1647253240000|2022-03-14 10:20:40|249.4|247.2|249.51|247.31|249.85|247.65|249.4|247.2|0
1647253250000|2022-03-14 10:20:50|249.62|247.42|248.82|246.62|249.62|247.42|248.82|246.62|0
1647253260000|2022-03-14 10:21:00|249.17|246.97|249.17|246.97|249.17|246.97|249.05|246.85|0
1647253270000|2022-03-14 10:21:10|249.28|247.08|249.62|247.42|249.62|247.42|249.28|247.08|0
1647253280000|2022-03-14 10:21:20|249.5|247.3|249.73|247.53|249.73|247.53|249.5|247.3|0
1647253290000|2022-03-14 10:21:30|249.62|247.42|249.17|246.97|249.62|247.42|249.17|246.97|0
1647253300000|2022-03-14 10:21:40|249.39|247.19|249.16|246.96|249.39|247.19|249.05|246.85|0
1647253310000|2022-03-14 10:21:50|249.27|247.07|249.05|246.85|249.27|247.07|249.05|246.85|0
1647253320000|2022-03-14 10:22:00|248.94|246.74|248.94|246.74|248.94|246.74|248.82|246.62|0
1647253330000|2022-03-14 10:22:10|249.04|246.84|248.71|246.51|249.04|246.84|248.59|246.39|0
1647253340000|2022-03-14 10:22:20|248.25|246.05|248.48|246.28|248.48|246.28|248.25|246.05|0
1647253350000|2022-03-14 10:22:30|248.36|246.16|248.13|245.93|248.48|246.28|248.13|245.93|0
1647253360000|2022-03-14 10:22:40|248.25|246.05|248.13|245.93|248.25|246.05|248.13|245.93|0
1647253370000|2022-03-14 10:22:50|248.36|246.16|248.25|246.05|248.36|246.16|248.25|246.05|0
1647253380000|2022-03-14 10:23:00|248.36|246.16|248.25|246.05|248.36|246.16|247.79|245.59|0
1647253390000|2022-03-14 10:23:10|247.9|245.7|248.02|245.82|248.02|245.82|247.56|245.36|0
1647253400000|2022-03-14 10:23:20|248.47|246.27|247.79|245.59|249.39|247.19|247.79|245.59|0
1647253410000|2022-03-14 10:23:30|247.56|245.36|246.87|244.67|247.56|245.36|246.87|244.67|0
1647253420000|2022-03-14 10:23:40|246.75|244.55|246.64|244.44|246.87|244.67|246.64|244.44|0
1647253430000|2022-03-14 10:23:50|246.75|244.55|246.53|244.33|246.87|244.67|246.53|244.33|0
1647253440000|2022-03-14 10:24:00|246.75|244.55|247.21|245.01|247.21|245.01|246.75|244.55|0
1647253450000|2022-03-14 10:24:10|247.33|245.13|247.33|245.13|247.33|245.13|247.33|245.13|0
1647253460000|2022-03-14 10:24:20|247.21|245.01|247.79|245.59|247.79|245.59|247.21|245.01|0
1647253470000|2022-03-14 10:24:30|247.56|245.36|247.21|245.01|247.79|245.59|247.21|245.01|0
1647253480000|2022-03-14 10:24:40|247.33|245.13|247.78|245.58|247.78|245.58|247.33|245.13|0
1647253490000|2022-03-14 10:24:50|248.24|246.04|248.7|246.5|248.7|246.5|248.24|246.04|0
1647253500000|2022-03-14 10:25:00|248.81|246.61|249.5|247.3|249.5|247.3|248.81|246.61|0
1647253510000|2022-03-14 10:25:10|249.61|247.41|250.07|247.87|250.07|247.87|249.61|247.41|0
1647253520000|2022-03-14 10:25:20|250.3|248.1|250.07|247.87|250.3|248.1|250.07|247.87|0
1647253530000|2022-03-14 10:25:30|249.72|247.52|250.18|247.98|250.18|247.98|249.72|247.52|0
1647253540000|2022-03-14 10:25:40|249.95|247.75|249.84|247.64|250.07|247.87|249.84|247.64|0
1647253550000|2022-03-14 10:25:50|250.07|247.87|250.18|247.98|250.18|247.98|250.07|247.87|0
1647253560000|2022-03-14 10:26:00|250.3|248.1|249.15|246.95|250.41|248.21|249.15|246.95|0
1647253570000|2022-03-14 10:26:10|249.26|247.06|248.35|246.15|249.26|247.06|248.35|246.15|0
1647253580000|2022-03-14 10:26:20|248.47|246.27|248.24|246.04|248.47|246.27|248.12|245.92|0
1647253590000|2022-03-14 10:26:30|248.12|245.92|247.78|245.58|248.12|245.92|247.78|245.58|0
1647253600000|2022-03-14 10:26:40|247.55|245.35|247.09|244.89|247.55|245.35|247.09|244.89|0
1647253610000|2022-03-14 10:26:50|246.87|244.67|246.75|244.55|246.87|244.67|246.75|244.55|0
1647253620000|2022-03-14 10:27:00|246.64|244.44|246.97|244.77|246.97|244.77|246.64|244.44|0
1647253630000|2022-03-14 10:27:10|247.09|244.89|246.75|244.55|247.09|244.89|246.75|244.55|0
1647253640000|2022-03-14 10:27:20|247.55|245.35|247.78|245.58|247.78|245.58|247.55|245.35|0
1647253650000|2022-03-14 10:27:30|247.55|245.35|247.78|245.58|247.78|245.58|247.55|245.35|0
1647253660000|2022-03-14 10:27:40|248.35|246.15|248.24|246.04|248.35|246.15|248.24|246.04|0
1647253670000|2022-03-14 10:27:50|248.12|245.92|249.38|247.18|249.38|247.18|248.12|245.92|0
1647253680000|2022-03-14 10:28:00|249.15|246.95|249.26|247.06|249.26|247.06|248.8|246.6|0
1647253690000|2022-03-14 10:28:10|249.15|246.95|248.8|246.6|249.15|246.95|248.8|246.6|0
1647253700000|2022-03-14 10:28:20|248.92|246.72|249.15|246.95|249.72|247.52|248.92|246.72|0
1647253710000|2022-03-14 10:28:30|248.8|246.6|248.92|246.72|248.92|246.72|248.46|246.26|0
1647253720000|2022-03-14 10:28:40|248.69|246.49|248.46|246.26|248.69|246.49|248.46|246.26|0
1647253730000|2022-03-14 10:28:50|248.57|246.37|248|245.8|248.57|246.37|248|245.8|0
1647253740000|2022-03-14 10:29:00|248.11|245.91|247.77|245.57|248.11|245.91|247.77|245.57|0
1647253750000|2022-03-14 10:29:10|248.46|246.26|248.23|246.03|248.46|246.26|248.11|245.91|0
1647253760000|2022-03-14 10:29:20|248.46|246.26|248.23|246.03|248.57|246.37|248.23|246.03|0
1647253770000|2022-03-14 10:29:30|248.34|246.14|249.03|246.83|249.03|246.83|248.34|246.14|0
1647253780000|2022-03-14 10:29:40|248.92|246.72|248.92|246.72|248.92|246.72|248.57|246.37|0
1647253790000|2022-03-14 10:29:50|248.69|246.49|248.92|246.72|248.92|246.72|248.69|246.49|0
1647253800000|2022-03-14 10:30:00|248.8|246.6|249.37|247.17|249.37|247.17|248.57|246.37|0
1647253810000|2022-03-14 10:30:10|249.14|246.94|249.14|246.94|249.14|246.94|249.14|246.94|0
1647253820000|2022-03-14 10:30:20|249.25|247.05|249.37|247.17|249.37|247.17|249.25|247.05|0
1647253830000|2022-03-14 10:30:30|249.25|247.05|250.06|247.86|250.17|247.97|249.25|247.05|0
1647253840000|2022-03-14 10:30:40|250.63|248.43|251.44|249.24|251.44|249.24|250.63|248.43|0
1647253850000|2022-03-14 10:30:50|251.67|249.47|252.35|250.15|252.35|250.15|251.55|249.35|0
1647253860000|2022-03-14 10:31:00|252.12|249.92|253.04|250.84|253.04|250.84|252.12|249.92|0
1647253870000|2022-03-14 10:31:10|253.5|251.3|253.5|251.3|253.73|251.53|253.5|251.3|0
1647253880000|2022-03-14 10:31:20|253.38|251.18|253.04|250.84|253.38|251.18|253.04|250.84|0
1647253890000|2022-03-14 10:31:30|253.61|251.41|253.73|251.53|253.73|251.53|253.61|251.41|0
1647253900000|2022-03-14 10:31:40|253.96|251.76|254.07|251.87|254.07|251.87|253.73|251.53|0
1647253910000|2022-03-14 10:31:50|253.73|251.53|253.73|251.53|253.84|251.64|253.73|251.53|0
1647253920000|2022-03-14 10:32:00|253.61|251.41|253.5|251.3|253.61|251.41|253.27|251.07|0
1647253930000|2022-03-14 10:32:10|253.27|251.07|252.69|250.49|253.27|251.07|252.69|250.49|0
1647253940000|2022-03-14 10:32:20|252.23|250.03|252.58|250.38|252.58|250.38|252.12|249.92|0
1647253950000|2022-03-14 10:32:30|252.46|250.26|251.77|249.57|252.46|250.26|251.77|249.57|0
1647253960000|2022-03-14 10:32:40|252|249.8|251.89|249.69|252|249.8|251.66|249.46|0
1647253970000|2022-03-14 10:32:50|251.43|249.23|251.54|249.34|251.54|249.34|251.43|249.23|0
1647253980000|2022-03-14 10:33:00|251.66|249.46|251.89|249.69|252|249.8|251.66|249.46|0
1647253990000|2022-03-14 10:33:10|251.77|249.57|251.89|249.69|251.89|249.69|251.77|249.57|0
1647254000000|2022-03-14 10:33:20|252.12|249.92|252.12|249.92|252.12|249.92|251.89|249.69|0
1647254010000|2022-03-14 10:33:30|252.23|250.03|252.12|249.92|252.23|250.03|252.12|249.92|0
1647254030000|2022-03-14 10:33:50|252.35|250.15|252.35|250.15|252.35|250.15|252.23|250.03|0
1647254040000|2022-03-14 10:34:00|251.89|249.69|251.08|248.88|251.89|249.69|251.08|248.88|0
1647254050000|2022-03-14 10:34:10|251.31|249.11|251.31|249.11|251.31|249.11|251.2|249|0
1647254060000|2022-03-14 10:34:20|251.2|249|251.08|248.88|251.31|249.11|251.08|248.88|0
1647254070000|2022-03-14 10:34:30|250.97|248.77|250.74|248.54|251.43|249.23|250.74|248.54|0
1647254080000|2022-03-14 10:34:40|251.2|249|251.89|249.69|251.89|249.69|251.2|249|0
1647254090000|2022-03-14 10:34:50|252.11|249.91|252.57|250.37|252.57|250.37|252.11|249.91|0
1647254100000|2022-03-14 10:35:00|252.45|250.25|251.54|249.34|252.45|250.25|251.54|249.34|0
1647254110000|2022-03-14 10:35:10|251.43|249.23|250.97|248.77|251.43|249.23|250.97|248.77|0
1647254120000|2022-03-14 10:35:20|251.2|249|250.85|248.65|251.2|249|250.85|248.65|0
1647254130000|2022-03-14 10:35:30|250.74|248.54|249.82|247.62|250.74|248.54|249.82|247.62|0
1647254140000|2022-03-14 10:35:40|249.47|247.27|249.36|247.16|249.47|247.27|249.36|247.16|0
1647254150000|2022-03-14 10:35:50|249.01|246.81|249.13|246.93|249.13|246.93|248.9|246.7|0
1647254160000|2022-03-14 10:36:00|249.24|247.04|248.9|246.7|249.24|247.04|248.9|246.7|0
1647254170000|2022-03-14 10:36:10|249.24|247.04|250.28|248.08|250.28|248.08|249.24|247.04|0
1647254180000|2022-03-14 10:36:20|250.05|247.85|250.5|248.3|250.5|248.3|250.05|247.85|0
1647254190000|2022-03-14 10:36:30|250.05|247.85|251.88|249.68|251.88|249.68|250.05|247.85|0
1647254200000|2022-03-14 10:36:40|251.65|249.45|251.19|248.99|251.65|249.45|251.07|248.87|0
1647254210000|2022-03-14 10:36:50|250.84|248.64|250.84|248.64|251.07|248.87|250.84|248.64|0
1647254220000|2022-03-14 10:37:00|251.19|248.99|251.19|248.99|251.19|248.99|250.96|248.76|0
1647254230000|2022-03-14 10:37:10|251.07|248.87|251.07|248.87|251.42|249.22|251.07|248.87|0
1647254240000|2022-03-14 10:37:20|251.19|248.99|251.3|249.1|251.3|249.1|251.07|248.87|0
1647254250000|2022-03-14 10:37:30|251.19|248.99|250.38|248.18|251.19|248.99|250.38|248.18|0
1647254260000|2022-03-14 10:37:40|250.5|248.3|251.19|248.99|251.19|248.99|250.5|248.3|0
1647254270000|2022-03-14 10:37:50|250.73|248.53|250.84|248.64|250.84|248.64|250.73|248.53|0
1647254280000|2022-03-14 10:38:00|250.73|248.53|250.84|248.64|250.84|248.64|250.73|248.53|0
1647254290000|2022-03-14 10:38:10|250.73|248.53|250.38|248.18|250.73|248.53|250.38|248.18|0
1647254300000|2022-03-14 10:38:20|250.04|247.84|249.69|247.49|250.04|247.84|249.58|247.38|0
1647254310000|2022-03-14 10:38:30|249.81|247.61|249.01|246.81|249.81|247.61|249.01|246.81|0
1647254320000|2022-03-14 10:38:40|249.12|246.92|249.23|247.03|249.35|247.15|249.12|246.92|0
1647254330000|2022-03-14 10:38:50|249.35|247.15|249.46|247.26|249.46|247.26|249.35|247.15|0
1647254340000|2022-03-14 10:39:00|249.12|246.92|249.23|247.03|249.58|247.38|249.12|246.92|0
1647254350000|2022-03-14 10:39:10|249.12|246.92|248.78|246.58|249.12|246.92|248.78|246.58|0
1647254360000|2022-03-14 10:39:20|248.77|246.57|248.89|246.69|248.89|246.69|248.77|246.57|0
1647254370000|2022-03-14 10:39:30|248.77|246.57|248.21|246.01|248.77|246.57|247.98|245.78|0
1647254380000|2022-03-14 10:39:40|248.32|246.12|248.21|246.01|248.44|246.24|248.21|246.01|0
1647254390000|2022-03-14 10:39:50|248.32|246.12|248.54|246.34|248.89|246.69|248.32|246.12|0
1647254400000|2022-03-14 10:40:00|248.66|246.46|248.43|246.23|248.66|246.46|248.43|246.23|0
1647254410000|2022-03-14 10:40:10|248.54|246.34|248.54|246.34|248.54|246.34|248.54|246.34|0
1647254420000|2022-03-14 10:40:20|248.43|246.23|247.52|245.32|248.43|246.23|247.52|245.32|0
1647254430000|2022-03-14 10:40:30|247.63|245.43|246.94|244.74|247.63|245.43|246.94|244.74|0
1647254440000|2022-03-14 10:40:40|247.17|244.97|247.29|245.09|247.4|245.2|247.17|244.97|0
1647254450000|2022-03-14 10:40:50|247.06|244.86|246.26|244.06|247.06|244.86|246.26|244.06|0
1647254460000|2022-03-14 10:41:00|245.92|243.72|245.57|243.37|246.03|243.83|245.57|243.37|0
1647254470000|2022-03-14 10:41:10|245.46|243.26|245.69|243.49|245.69|243.49|245.46|243.26|0
1647254480000|2022-03-14 10:41:20|245.46|243.26|245.69|243.49|245.69|243.49|245.46|243.26|0
1647254490000|2022-03-14 10:41:30|245.8|243.6|245.92|243.72|246.15|243.95|245.8|243.6|0
1647254500000|2022-03-14 10:41:40|246.03|243.83|245.92|243.72|246.25|244.05|245.92|243.72|0
1647254510000|2022-03-14 10:41:50|246.37|244.17|246.37|244.17|246.6|244.4|246.37|244.17|0
1647254520000|2022-03-14 10:42:00|246.03|243.83|246.14|243.94|246.14|243.94|246.03|243.83|0
1647254530000|2022-03-14 10:42:10|246.25|244.05|246.14|243.94|246.37|244.17|246.02|243.82|0
1647254540000|2022-03-14 10:42:20|245.91|243.71|246.6|244.4|246.6|244.4|245.91|243.71|0
1647254550000|2022-03-14 10:42:30|247.51|245.31|246.6|244.4|247.51|245.31|246.37|244.17|0
1647254560000|2022-03-14 10:42:40|246.37|244.17|246.14|243.94|246.48|244.28|246.14|243.94|0
1647254570000|2022-03-14 10:42:50|246.37|244.17|245.11|242.91|246.37|244.17|245.11|242.91|0
1647254580000|2022-03-14 10:43:00|245.23|243.03|245.23|243.03|245.23|243.03|245|242.8|0
1647254590000|2022-03-14 10:43:10|245|242.8|245|242.8|245.11|242.91|245|242.8|0
1647254600000|2022-03-14 10:43:20|245.46|243.26|245.68|243.48|245.68|243.48|245.46|243.26|0
1647254610000|2022-03-14 10:43:30|245.79|243.59|246.02|243.82|246.02|243.82|245.79|243.59|0
1647254620000|2022-03-14 10:43:40|245.91|243.71|245.34|243.14|245.91|243.71|245.23|243.03|0
1647254630000|2022-03-14 10:43:50|245.56|243.36|244.88|242.68|245.56|243.36|244.88|242.68|0
1647254640000|2022-03-14 10:44:00|245.34|243.14|245.23|243.03|245.34|243.14|245.23|243.03|0
1647254650000|2022-03-14 10:44:10|245.11|242.91|244.77|242.57|245.11|242.91|244.65|242.45|0
1647254660000|2022-03-14 10:44:20|245|242.8|244.77|242.57|245.11|242.91|244.77|242.57|0
1647254670000|2022-03-14 10:44:30|244.88|242.68|244.54|242.34|244.88|242.68|244.54|242.34|0
1647254680000|2022-03-14 10:44:40|243.51|241.31|243.63|241.43|243.63|241.43|243.51|241.31|0
1647254690000|2022-03-14 10:44:50|244.19|241.99|244.19|241.99|244.19|241.99|244.19|241.99|0
1647254700000|2022-03-14 10:45:00|244.31|242.11|244.31|242.11|244.54|242.34|244.31|242.11|0
1647254710000|2022-03-14 10:45:10|243.97|241.77|244.31|242.11|244.31|242.11|243.86|241.66|0
1647254720000|2022-03-14 10:45:20|243.96|241.76|244.65|242.45|244.65|242.45|243.96|241.76|0
1647254730000|2022-03-14 10:45:30|244.77|242.57|245.1|242.9|245.1|242.9|244.77|242.57|0
1647254740000|2022-03-14 10:45:40|245.68|243.48|245.22|243.02|245.68|243.48|245.22|243.02|0
1647254750000|2022-03-14 10:45:50|244.99|242.79|244.87|242.67|245.45|243.25|244.77|242.57|0
1647254760000|2022-03-14 10:46:00|244.99|242.79|244.87|242.67|244.99|242.79|244.77|242.57|0
1647254770000|2022-03-14 10:46:10|244.65|242.45|244.65|242.45|244.65|242.45|244.19|241.99|0
1647254780000|2022-03-14 10:46:20|244.54|242.34|244.19|241.99|244.54|242.34|244.19|241.99|0
1647254790000|2022-03-14 10:46:30|244.31|242.11|244.54|242.34|244.76|242.56|244.31|242.11|0
1647254800000|2022-03-14 10:46:40|244.87|242.67|244.99|242.79|245.1|242.9|244.87|242.67|0
1647254810000|2022-03-14 10:46:50|245.1|242.9|245.56|243.36|245.68|243.48|245.1|242.9|0
1647254820000|2022-03-14 10:47:00|245.78|243.58|245.9|243.7|245.9|243.7|245.78|243.58|0
1647254830000|2022-03-14 10:47:10|245.56|243.36|246.24|244.04|246.24|244.04|245.56|243.36|0
1647254840000|2022-03-14 10:47:20|246.36|244.16|246.36|244.16|246.59|244.39|246.36|244.16|0
1647254850000|2022-03-14 10:47:30|246.24|244.04|246.13|243.93|246.24|244.04|246.13|243.93|0
1647254860000|2022-03-14 10:47:40|246.36|244.16|246.36|244.16|246.36|244.16|246.36|244.16|0
1647254870000|2022-03-14 10:47:50|246.7|244.5|246.92|244.72|246.92|244.72|246.59|244.39|0
1647254880000|2022-03-14 10:48:00|246.7|244.5|246.81|244.61|246.81|244.61|246.7|244.5|0
1647254890000|2022-03-14 10:48:10|246.24|244.04|246.13|243.93|246.24|244.04|246.13|243.93|0
1647254900000|2022-03-14 10:48:20|245.9|243.7|246.13|243.93|246.13|243.93|245.9|243.7|0
1647254910000|2022-03-14 10:48:30|246.24|244.04|246.13|243.93|246.36|244.16|246.13|243.93|0
1647254920000|2022-03-14 10:48:40|246.01|243.81|246.13|243.93|246.13|243.93|246.01|243.81|0
1647254930000|2022-03-14 10:48:50|245.9|243.7|245.9|243.7|245.9|243.7|245.78|243.58|0
1647254940000|2022-03-14 10:49:00|246.81|244.61|246.24|244.04|246.81|244.61|246.13|243.93|0
1647254950000|2022-03-14 10:49:10|246.36|244.16|246.46|244.26|246.46|244.26|246.24|244.04|0
1647254960000|2022-03-14 10:49:20|246.58|244.38|246.35|244.15|246.58|244.38|246.35|244.15|0
1647254970000|2022-03-14 10:49:30|246.46|244.26|245.78|243.58|246.46|244.26|245.67|243.47|0
1647254980000|2022-03-14 10:49:40|245.55|243.35|245.21|243.01|245.55|243.35|245.21|243.01|0
1647254990000|2022-03-14 10:49:50|244.53|242.33|244.98|242.78|244.98|242.78|244.53|242.33|0
1647255000000|2022-03-14 10:50:00|245.21|243.01|245.09|242.89|245.21|243.01|244.86|242.66|0
1647255010000|2022-03-14 10:50:10|245.21|243.01|244.86|242.66|245.32|243.12|244.86|242.66|0
1647255020000|2022-03-14 10:50:20|245.09|242.89|245.67|243.47|245.67|243.47|245.09|242.89|0
1647255030000|2022-03-14 10:50:30|245.55|243.35|245.55|243.35|245.55|243.35|245.44|243.24|0
1647255040000|2022-03-14 10:50:40|245.44|243.24|243.95|241.75|245.44|243.24|243.95|241.75|0
1647255050000|2022-03-14 10:50:50|244.18|241.98|244.3|242.1|244.3|242.1|244.07|241.87|0
1647255060000|2022-03-14 10:51:00|244.86|242.66|244.98|242.78|244.98|242.78|244.86|242.66|0
1647255070000|2022-03-14 10:51:10|244.41|242.21|244.18|241.98|244.41|242.21|244.18|241.98|0
1647255080000|2022-03-14 10:51:20|244.3|242.1|244.75|242.55|244.75|242.55|243.95|241.75|0
1647255090000|2022-03-14 10:51:30|244.86|242.66|244.3|242.1|244.86|242.66|244.3|242.1|0
1647255100000|2022-03-14 10:51:40|244.07|241.87|244.3|242.1|244.3|242.1|244.07|241.87|0
1647255110000|2022-03-14 10:51:50|244.52|242.32|244.86|242.66|244.86|242.66|244.52|242.32|0
1647255120000|2022-03-14 10:52:00|245.09|242.89|245.66|243.46|245.66|243.46|245.09|242.89|0
1647255130000|2022-03-14 10:52:10|245.77|243.57|245.66|243.46|246.12|243.92|245.66|243.46|0
1647255140000|2022-03-14 10:52:20|245.43|243.23|245.09|242.89|245.43|243.23|244.52|242.32|0
1647255150000|2022-03-14 10:52:30|244.52|242.32|244.52|242.32|244.52|242.32|244.4|242.2|0
1647255160000|2022-03-14 10:52:40|244.63|242.43|244.17|241.97|244.63|242.43|244.17|241.97|0
1647255170000|2022-03-14 10:52:50|244.06|241.86|244.06|241.86|244.29|242.09|244.06|241.86|0
1647255180000|2022-03-14 10:53:00|244.18|241.98|244.52|242.32|244.52|242.32|244.18|241.98|0
1647255190000|2022-03-14 10:53:10|244.63|242.43|244.63|242.43|244.63|242.43|244.52|242.32|0
1647255200000|2022-03-14 10:53:20|244.74|242.54|245.09|242.89|245.09|242.89|244.74|242.54|0
1647255210000|2022-03-14 10:53:30|244.97|242.77|244.97|242.77|244.97|242.77|244.97|242.77|0
1647255220000|2022-03-14 10:53:40|244.86|242.66|245.09|242.89|245.09|242.89|244.86|242.66|0
1647255230000|2022-03-14 10:53:50|245.2|243|245.32|243.12|245.32|243.12|245.09|242.89|0
1647255240000|2022-03-14 10:54:00|245.77|243.57|246.11|243.91|246.11|243.91|245.77|243.57|0
1647255250000|2022-03-14 10:54:10|246.23|244.03|246.23|244.03|246.23|244.03|246.11|243.91|0
1647255260000|2022-03-14 10:54:20|246.57|244.37|246.23|244.03|246.79|244.59|246.23|244.03|0
1647255270000|2022-03-14 10:54:30|246.57|244.37|246.56|244.36|246.57|244.37|246.34|244.14|0
1647255280000|2022-03-14 10:54:40|246.46|244.26|247.14|244.94|247.14|244.94|246.46|244.26|0
1647255290000|2022-03-14 10:54:50|247.6|245.4|248.51|246.31|248.51|246.31|247.6|245.4|0
1647255300000|2022-03-14 10:55:00|248.28|246.08|247.82|245.62|248.28|246.08|247.82|245.62|0
1647255310000|2022-03-14 10:55:10|247.37|245.17|247.14|244.94|247.48|245.28|247.14|244.94|0
1647255320000|2022-03-14 10:55:20|247.25|245.05|247.48|245.28|247.48|245.28|247.25|245.05|0
1647255330000|2022-03-14 10:55:30|247.37|245.17|247.37|245.17|247.48|245.28|247.37|245.17|0
1647255340000|2022-03-14 10:55:40|247.25|245.05|247.25|245.05|247.37|245.17|247.25|245.05|0
1647255350000|2022-03-14 10:55:50|247.37|245.17|248.05|245.85|248.05|245.85|247.37|245.17|0
1647255360000|2022-03-14 10:56:00|247.93|245.73|248.39|246.19|248.39|246.19|247.93|245.73|0
1647255370000|2022-03-14 10:56:10|248.28|246.08|248.16|245.96|248.28|246.08|248.16|245.96|0
1647255380000|2022-03-14 10:56:20|248.28|246.08|248.28|246.08|248.28|246.08|248.28|246.08|0
1647255390000|2022-03-14 10:56:30|248.39|246.19|247.59|245.39|248.39|246.19|247.59|245.39|0
1647255400000|2022-03-14 10:56:40|247.7|245.5|248.16|245.96|248.16|245.96|247.7|245.5|0
1647255410000|2022-03-14 10:56:50|248.05|245.85|248.16|245.96|248.16|245.96|248.05|245.85|0
1647255420000|2022-03-14 10:57:00|248.51|246.31|249.53|247.33|249.53|247.33|248.51|246.31|0
1647255430000|2022-03-14 10:57:10|249.42|247.22|249.07|246.87|249.42|247.22|248.84|246.64|0
1647255440000|2022-03-14 10:57:20|248.96|246.76|249.42|247.22|249.42|247.22|248.96|246.76|0
1647255450000|2022-03-14 10:57:30|249.65|247.45|249.88|247.68|249.88|247.68|249.65|247.45|0
1647255470000|2022-03-14 10:57:50|249.76|247.56|249.99|247.79|249.99|247.79|249.76|247.56|0
1647255480000|2022-03-14 10:58:00|250.56|248.36|250.11|247.91|250.56|248.36|250.11|247.91|0
1647255490000|2022-03-14 10:58:10|249.88|247.68|249.99|247.79|249.99|247.79|249.88|247.68|0
1647255500000|2022-03-14 10:58:20|249.88|247.68|249.76|247.56|249.88|247.68|249.65|247.45|0
1647255510000|2022-03-14 10:58:30|249.88|247.68|250.1|247.9|250.1|247.9|249.88|247.68|0
1647255520000|2022-03-14 10:58:40|249.88|247.68|250.1|247.9|250.1|247.9|249.87|247.67|0
1647255530000|2022-03-14 10:58:50|249.87|247.67|250.21|248.01|250.56|248.36|249.87|247.67|0
1647255540000|2022-03-14 10:59:00|250.1|247.9|250.1|247.9|250.1|247.9|250.1|247.9|0
1647255550000|2022-03-14 10:59:10|250.56|248.36|251.02|248.82|251.02|248.82|250.56|248.36|0
1647255570000|2022-03-14 10:59:30|251.48|249.28|251.94|249.74|251.94|249.74|251.48|249.28|0
1647255580000|2022-03-14 10:59:40|251.59|249.39|251.82|249.62|251.82|249.62|251.48|249.28|0
1647255590000|2022-03-14 10:59:50|251.71|249.51|251.71|249.51|251.82|249.62|251.71|249.51|0
1647255600000|2022-03-14 11:00:00|251.94|249.74|251.36|249.16|251.94|249.74|251.25|249.05|0
1647255610000|2022-03-14 11:00:10|250.79|248.59|250.79|248.59|251.02|248.82|250.79|248.59|0
1647255620000|2022-03-14 11:00:20|250.67|248.47|251.36|249.16|251.36|249.16|250.67|248.47|0
1647255630000|2022-03-14 11:00:30|251.25|249.05|251.02|248.82|251.36|249.16|251.02|248.82|0
1647255640000|2022-03-14 11:00:40|250.9|248.7|251.13|248.93|251.13|248.93|250.9|248.7|0
1647255650000|2022-03-14 11:00:50|250.9|248.7|251.47|249.27|251.81|249.61|250.9|248.7|0
1647255660000|2022-03-14 11:01:00|251.24|249.04|250.79|248.59|251.24|249.04|250.79|248.59|0
1647255670000|2022-03-14 11:01:10|250.9|248.7|251.12|248.92|251.12|248.92|250.9|248.7|0
1647255680000|2022-03-14 11:01:20|250.44|248.24|250.21|248.01|250.44|248.24|250.21|248.01|0
1647255690000|2022-03-14 11:01:30|250.44|248.24|251.01|248.81|251.01|248.81|250.44|248.24|0
1647255700000|2022-03-14 11:01:40|250.56|248.36|250.33|248.13|250.56|248.36|250.33|248.13|0
1647255710000|2022-03-14 11:01:50|250.21|248.01|250.66|248.46|250.66|248.46|250.21|248.01|0
1647255720000|2022-03-14 11:02:00|250.33|248.13|250.1|247.9|250.33|248.13|250.1|247.9|0
1647255730000|2022-03-14 11:02:10|249.41|247.21|248.95|246.75|249.41|247.21|248.72|246.52|0
1647255740000|2022-03-14 11:02:20|249.06|246.86|248.95|246.75|249.06|246.86|248.95|246.75|0
1647255750000|2022-03-14 11:02:30|248.83|246.63|248.49|246.29|248.83|246.63|248.49|246.29|0
1647255760000|2022-03-14 11:02:40|247.92|245.72|247.92|245.72|247.92|245.72|247.58|245.38|0
1647255770000|2022-03-14 11:02:50|247.69|245.49|246.89|244.69|247.69|245.49|246.89|244.69|0
1647255780000|2022-03-14 11:03:00|247|244.8|247.12|244.92|247.12|244.92|247|244.8|0
1647255790000|2022-03-14 11:03:10|247.23|245.03|247.12|244.92|247.35|245.15|247.12|244.92|0
1647255800000|2022-03-14 11:03:20|246.89|244.69|246.89|244.69|246.89|244.69|246.89|244.69|0
1647255810000|2022-03-14 11:03:30|245.98|243.78|245.98|243.78|245.98|243.78|245.98|243.78|0
1647255820000|2022-03-14 11:03:40|246.2|244|246.2|244|246.31|244.11|246.09|243.89|0
1647255830000|2022-03-14 11:03:50|245.75|243.55|246.09|243.89|246.2|244|245.75|243.55|0
1647255840000|2022-03-14 11:04:00|245.98|243.78|245.75|243.55|245.98|243.78|245.75|243.55|0
1647255850000|2022-03-14 11:04:10|245.63|243.43|246.08|243.88|246.08|243.88|245.63|243.43|0
1647255860000|2022-03-14 11:04:20|245.98|243.78|245.97|243.77|245.98|243.78|245.86|243.66|0
1647255870000|2022-03-14 11:04:30|245.52|243.32|245.86|243.66|245.86|243.66|245.52|243.32|0
1647255880000|2022-03-14 11:04:40|245.4|243.2|245.06|242.86|245.4|243.2|245.06|242.86|0
1647255890000|2022-03-14 11:04:50|245.17|242.97|244.71|242.51|245.17|242.97|244.71|242.51|0
1647255900000|2022-03-14 11:05:00|245.17|242.97|245.4|243.2|245.4|243.2|245.17|242.97|0
1647255910000|2022-03-14 11:05:10|245.63|243.43|246.2|244|246.2|244|245.63|243.43|0
1647255920000|2022-03-14 11:05:20|246.08|243.88|246.54|244.34|246.54|244.34|246.08|243.88|0
1647255930000|2022-03-14 11:05:30|246.31|244.11|246.31|244.11|246.43|244.23|246.31|244.11|0
1647255940000|2022-03-14 11:05:40|245.4|243.2|245.52|243.32|245.62|243.42|245.4|243.2|0
1647255950000|2022-03-14 11:05:50|245.51|243.31|245.51|243.31|245.51|243.31|245.51|243.31|0
1647255960000|2022-03-14 11:06:00|245.62|243.42|245.51|243.31|245.62|243.42|245.51|243.31|0
1647255970000|2022-03-14 11:06:10|245.17|242.97|244.94|242.74|245.17|242.97|244.94|242.74|0
1647255980000|2022-03-14 11:06:20|244.83|242.63|244.94|242.74|244.94|242.74|244.83|242.63|0
1647255990000|2022-03-14 11:06:30|245.06|242.86|244.94|242.74|245.06|242.86|244.94|242.74|0
1647256000000|2022-03-14 11:06:40|245.39|243.19|245.17|242.97|245.39|243.19|245.17|242.97|0
1647256010000|2022-03-14 11:06:50|244.83|242.63|244.83|242.63|244.83|242.63|244.83|242.63|0
1647256020000|2022-03-14 11:07:00|244.6|242.4|244.6|242.4|244.71|242.51|244.48|242.28|0
1647256030000|2022-03-14 11:07:10|244.48|242.28|244.6|242.4|244.6|242.4|244.48|242.28|0
1647256040000|2022-03-14 11:07:20|244.71|242.51|244.83|242.63|244.83|242.63|244.6|242.4|0
1647256050000|2022-03-14 11:07:30|244.6|242.4|244.37|242.17|244.6|242.4|244.37|242.17|0
1647256060000|2022-03-14 11:07:40|243.92|241.72|244.02|241.82|244.02|241.82|243.92|241.72|0
1647256070000|2022-03-14 11:07:50|244.14|241.94|244.14|241.94|244.14|241.94|244.14|241.94|0
1647256080000|2022-03-14 11:08:00|244.6|242.4|244.25|242.05|244.6|242.4|244.25|242.05|0
1647256090000|2022-03-14 11:08:10|244.14|241.94|244.25|242.05|244.37|242.17|244.14|241.94|0
1647256100000|2022-03-14 11:08:20|244.6|242.4|244.6|242.4|244.82|242.62|244.37|242.17|0
1647256110000|2022-03-14 11:08:30|244.48|242.28|244.37|242.17|244.48|242.28|244.25|242.05|0
1647256120000|2022-03-14 11:08:40|244.02|241.82|243.91|241.71|244.02|241.82|243.91|241.71|0
1647256130000|2022-03-14 11:08:50|242.77|240.57|242.2|240|242.77|240.57|242.2|240|0
1647256140000|2022-03-14 11:09:00|241.97|239.77|241.52|239.32|241.97|239.77|241.52|239.32|0
1647256150000|2022-03-14 11:09:10|241.41|239.21|240.73|238.53|241.52|239.32|240.73|238.53|0
1647256160000|2022-03-14 11:09:20|240.96|238.76|241.29|239.09|241.41|239.21|240.96|238.76|0
1647256170000|2022-03-14 11:09:30|241.18|238.98|240.96|238.76|241.18|238.98|240.96|238.76|0
1647256180000|2022-03-14 11:09:40|241.18|238.98|241.18|238.98|241.18|238.98|241.18|238.98|0
1647256190000|2022-03-14 11:09:50|240.95|238.75|241.06|238.86|241.06|238.86|240.84|238.64|0
1647256200000|2022-03-14 11:10:00|241.18|238.98|240.84|238.64|241.18|238.98|240.84|238.64|0
1647256210000|2022-03-14 11:10:10|240.95|238.75|240.73|238.53|241.06|238.86|240.73|238.53|0
1647256220000|2022-03-14 11:10:20|240.84|238.64|240.73|238.53|240.84|238.64|240.73|238.53|0
1647256230000|2022-03-14 11:10:30|240.5|238.3|240.5|238.3|240.5|238.3|240.5|238.3|0
1647256240000|2022-03-14 11:10:40|240.73|238.53|240.73|238.53|240.73|238.53|240.73|238.53|0
1647256250000|2022-03-14 11:10:50|240.61|238.41|240.72|238.52|240.73|238.53|240.61|238.41|0
1647256270000|2022-03-14 11:11:10|240.5|238.3|240.5|238.3|240.5|238.3|240.5|238.3|0
1647256280000|2022-03-14 11:11:20|240.61|238.41|240.72|238.52|240.72|238.52|240.5|238.3|0
1647256290000|2022-03-14 11:11:30|240.83|238.63|240.83|238.63|240.83|238.63|240.83|238.63|0
1647256300000|2022-03-14 11:11:40|240.95|238.75|240.95|238.75|240.95|238.75|240.83|238.63|0
1647256310000|2022-03-14 11:11:50|241.06|238.86|241.06|238.86|241.18|238.98|240.95|238.75|0
1647256320000|2022-03-14 11:12:00|241.18|238.98|241.63|239.43|241.63|239.43|241.18|238.98|0
1647256330000|2022-03-14 11:12:10|242.08|239.88|242.31|240.11|242.31|240.11|242.08|239.88|0
1647256340000|2022-03-14 11:12:20|241.97|239.77|241.97|239.77|241.97|239.77|241.86|239.66|0
1647256350000|2022-03-14 11:12:30|242.08|239.88|241.86|239.66|242.08|239.88|241.86|239.66|0
1647256360000|2022-03-14 11:12:40|241.97|239.77|242.31|240.11|242.31|240.11|241.96|239.76|0
1647256370000|2022-03-14 11:12:50|242.42|240.22|242.54|240.34|242.65|240.45|242.42|240.22|0
1647256380000|2022-03-14 11:13:00|241.96|239.76|242.54|240.34|242.54|240.34|241.96|239.76|0
1647256390000|2022-03-14 11:13:10|242.76|240.56|242.31|240.11|242.76|240.56|242.31|240.11|0
1647256400000|2022-03-14 11:13:20|242.54|240.34|242.54|240.34|242.54|240.34|242.54|240.34|0
1647256410000|2022-03-14 11:13:30|242.31|240.11|243.9|241.7|243.9|241.7|242.31|240.11|0
1647256420000|2022-03-14 11:13:40|244.24|242.04|244.58|242.38|244.58|242.38|244.24|242.04|0
1647256430000|2022-03-14 11:13:50|245.04|242.84|244.81|242.61|245.04|242.84|244.81|242.61|0
1647256440000|2022-03-14 11:14:00|244.36|242.16|243.78|241.58|244.36|242.16|243.44|241.24|0
1647256450000|2022-03-14 11:14:10|243.67|241.47|243.44|241.24|243.67|241.47|243.44|241.24|0
1647256460000|2022-03-14 11:14:20|243.9|241.7|243.32|241.12|243.9|241.7|243.32|241.12|0
1647256470000|2022-03-14 11:14:30|243.22|241.02|243.32|241.12|243.32|241.12|242.99|240.79|0
1647256480000|2022-03-14 11:14:40|243.55|241.35|244.13|241.93|244.13|241.93|243.55|241.35|0
1647256490000|2022-03-14 11:14:50|244.23|242.03|243.67|241.47|244.23|242.03|243.67|241.47|0
1647256500000|2022-03-14 11:15:00|243.78|241.58|243.67|241.47|243.78|241.58|243.32|241.12|0
1647256510000|2022-03-14 11:15:10|243.32|241.12|243.67|241.47|243.67|241.47|243.32|241.12|0
1647256520000|2022-03-14 11:15:20|244.58|242.38|244.69|242.49|244.69|242.49|244.58|242.38|0
1647256530000|2022-03-14 11:15:30|244.81|242.61|244.69|242.49|244.81|242.61|244.69|242.49|0
1647256540000|2022-03-14 11:15:40|244.35|242.15|244.58|242.38|244.58|242.38|244.35|242.15|0
1647256550000|2022-03-14 11:15:50|244.69|242.49|244.35|242.15|244.69|242.49|244.35|242.15|0
1647256560000|2022-03-14 11:16:00|244.58|242.38|245.26|243.06|245.37|243.17|244.58|242.38|0
1647256570000|2022-03-14 11:16:10|244.46|242.26|244.69|242.49|244.69|242.49|244.46|242.26|0
1647256580000|2022-03-14 11:16:20|244.58|242.38|244.35|242.15|244.69|242.49|244.35|242.15|0
1647256590000|2022-03-14 11:16:30|244.58|242.38|244.58|242.38|244.58|242.38|244.58|242.38|0
1647256610000|2022-03-14 11:16:50|244.46|242.26|243.89|241.69|244.46|242.26|243.89|241.69|0
1647256620000|2022-03-14 11:17:00|243.44|241.24|242.07|239.87|243.44|241.24|241.95|239.75|0
1647256630000|2022-03-14 11:17:10|242.75|240.55|242.3|240.1|242.75|240.55|242.3|240.1|0
1647256640000|2022-03-14 11:17:20|242.53|240.33|242.3|240.1|242.53|240.33|242.3|240.1|0
1647256650000|2022-03-14 11:17:30|242.53|240.33|241.84|239.64|242.53|240.33|241.84|239.64|0
1647256660000|2022-03-14 11:17:40|242.75|240.55|242.07|239.87|242.75|240.55|242.07|239.87|0
1647256670000|2022-03-14 11:17:50|242.18|239.98|242.3|240.1|242.3|240.1|242.18|239.98|0
1647256680000|2022-03-14 11:18:00|242.52|240.32|242.52|240.32|242.63|240.43|242.3|240.1|0
1647256690000|2022-03-14 11:18:10|243.89|241.69|244|241.8|244.12|241.92|243.89|241.69|0
1647256700000|2022-03-14 11:18:20|244.34|242.14|245.48|243.28|245.59|243.39|244.34|242.14|0
1647256710000|2022-03-14 11:18:30|245.26|243.06|244.57|242.37|245.26|243.06|244.57|242.37|0
1647256720000|2022-03-14 11:18:40|244.91|242.71|245.03|242.83|245.03|242.83|244.8|242.6|0
1647256730000|2022-03-14 11:18:50|244.91|242.71|245.25|243.05|245.48|243.28|244.91|242.71|0
1647256740000|2022-03-14 11:19:00|245.03|242.83|245.03|242.83|245.03|242.83|244.8|242.6|0
1647256750000|2022-03-14 11:19:10|244.91|242.71|244.45|242.25|244.91|242.71|244.45|242.25|0
1647256760000|2022-03-14 11:19:20|244.57|242.37|244.91|242.71|245.03|242.83|244.57|242.37|0
1647256770000|2022-03-14 11:19:30|245.25|243.05|245.48|243.28|245.48|243.28|245.25|243.05|0
1647256780000|2022-03-14 11:19:40|245.59|243.39|245.25|243.05|245.59|243.39|245.13|242.93|0
1647256790000|2022-03-14 11:19:50|245.13|242.93|245.25|243.05|245.25|243.05|245.13|242.93|0
1647256800000|2022-03-14 11:20:00|245.13|242.93|245.25|243.05|245.36|243.16|245.13|242.93|0
1647256810000|2022-03-14 11:20:10|244.91|242.71|244.9|242.7|244.91|242.71|244.9|242.7|0
1647256820000|2022-03-14 11:20:20|245.02|242.82|245.25|243.05|245.36|243.16|245.02|242.82|0
1647256830000|2022-03-14 11:20:30|245.13|242.93|245.25|243.05|245.25|243.05|245.13|242.93|0
1647256840000|2022-03-14 11:20:40|245.36|243.16|245.82|243.62|245.93|243.73|245.36|243.16|0
1647256850000|2022-03-14 11:20:50|245.93|243.73|246.16|243.96|246.16|243.96|245.93|243.73|0
1647256860000|2022-03-14 11:21:00|246.04|243.84|246.16|243.96|246.16|243.96|245.93|243.73|0
1647256870000|2022-03-14 11:21:10|246.39|244.19|245.81|243.61|246.5|244.3|245.81|243.61|0
1647256880000|2022-03-14 11:21:20|245.71|243.51|245.7|243.5|245.71|243.51|245.7|243.5|0
1647256890000|2022-03-14 11:21:30|245.93|243.73|245.81|243.61|245.93|243.73|245.81|243.61|0
1647256900000|2022-03-14 11:21:40|245.7|243.5|244.79|242.59|245.7|243.5|244.79|242.59|0
1647256910000|2022-03-14 11:21:50|244.11|241.91|243.88|241.68|244.11|241.91|243.65|241.45|0
1647256920000|2022-03-14 11:22:00|244.56|242.36|244.56|242.36|244.56|242.36|244.34|242.14|0
1647256930000|2022-03-14 11:22:10|244.33|242.13|243.99|241.79|244.33|242.13|243.99|241.79|0
1647256940000|2022-03-14 11:22:20|244.11|241.91|243.65|241.45|244.11|241.91|243.65|241.45|0
1647256950000|2022-03-14 11:22:30|243.53|241.33|243.65|241.45|243.88|241.68|243.42|241.22|0
1647256960000|2022-03-14 11:22:40|243.42|241.22|243.42|241.22|243.42|241.22|243.19|240.99|0
1647256970000|2022-03-14 11:22:50|243.88|241.68|244.11|241.91|244.11|241.91|243.88|241.68|0
1647256980000|2022-03-14 11:23:00|244.33|242.13|243.76|241.56|244.33|242.13|243.76|241.56|0
1647256990000|2022-03-14 11:23:10|243.88|241.68|243.65|241.45|243.88|241.68|243.65|241.45|0
1647257000000|2022-03-14 11:23:20|243.76|241.56|243.88|241.68|243.88|241.68|243.76|241.56|0
1647257010000|2022-03-14 11:23:30|243.99|241.79|243.99|241.79|244.1|241.9|243.99|241.79|0
1647257020000|2022-03-14 11:23:40|243.98|241.78|244.21|242.01|244.21|242.01|243.98|241.78|0
1647257030000|2022-03-14 11:23:50|244.33|242.13|244.44|242.24|244.44|242.24|244.33|242.13|0
1647257040000|2022-03-14 11:24:00|244.33|242.13|243.76|241.56|244.33|242.13|243.65|241.45|0
1647257050000|2022-03-14 11:24:10|243.65|241.45|244.1|241.9|244.1|241.9|243.65|241.45|0
1647257060000|2022-03-14 11:24:20|244.33|242.13|244.44|242.24|244.44|242.24|244.33|242.13|0
1647257070000|2022-03-14 11:24:30|244.56|242.36|243.98|241.78|244.56|242.36|243.98|241.78|0
1647257080000|2022-03-14 11:24:40|243.87|241.67|243.98|241.78|243.98|241.78|243.87|241.67|0
1647257090000|2022-03-14 11:24:50|243.75|241.55|243.98|241.78|243.98|241.78|243.75|241.55|0
1647257100000|2022-03-14 11:25:00|244.21|242.01|244.1|241.9|244.21|242.01|244.1|241.9|0
1647257110000|2022-03-14 11:25:10|243.98|241.78|238.53|236.33|243.98|241.78|238.42|236.22|0
1647257120000|2022-03-14 11:25:20|237.06|234.86|234.01|231.81|237.06|234.86|233.9|231.7|0
1647257130000|2022-03-14 11:25:30|235.93|233.73|236.84|234.64|236.84|234.64|235.93|233.73|0
1647257140000|2022-03-14 11:25:40|237.06|234.86|236.84|234.64|237.06|234.86|236.49|234.29|0
1647257150000|2022-03-14 11:25:50|236.04|233.84|236.38|234.18|236.38|234.18|236.04|233.84|0
1647257160000|2022-03-14 11:26:00|237.06|234.86|237.06|234.86|237.06|234.86|236.84|234.64|0
1647257170000|2022-03-14 11:26:10|236.84|234.64|237.85|235.65|237.85|235.65|236.84|234.64|0
1647257180000|2022-03-14 11:26:20|237.74|235.54|237.97|235.77|237.97|235.77|237.74|235.54|0
1647257190000|2022-03-14 11:26:30|237.4|235.2|237.74|235.54|237.97|235.77|237.4|235.2|0
1647257200000|2022-03-14 11:26:40|237.85|235.65|237.29|235.09|237.85|235.65|237.29|235.09|0
1647257210000|2022-03-14 11:26:50|237.74|235.54|237.74|235.54|237.74|235.54|237.74|235.54|0
1647257220000|2022-03-14 11:27:00|238.19|235.99|237.62|235.42|238.19|235.99|237.06|234.86|0
1647257230000|2022-03-14 11:27:10|237.51|235.31|238.19|235.99|238.19|235.99|237.51|235.31|0
1647257240000|2022-03-14 11:27:20|238.42|236.22|237.96|235.76|238.42|236.22|237.96|235.76|0
1647257250000|2022-03-14 11:27:30|238.19|235.99|238.87|236.67|238.87|236.67|238.19|235.99|0
1647257260000|2022-03-14 11:27:40|238.42|236.22|239.32|237.12|239.32|237.12|238.42|236.22|0
1647257270000|2022-03-14 11:27:50|238.98|236.78|238.41|236.21|239.09|236.89|238.41|236.21|0
1647257280000|2022-03-14 11:28:00|238.19|235.99|239.09|236.89|239.09|236.89|238.19|235.99|0
1647257290000|2022-03-14 11:28:10|239.2|237|239.09|236.89|239.2|237|238.87|236.67|0
1647257300000|2022-03-14 11:28:20|238.87|236.67|239.32|237.12|239.32|237.12|238.87|236.67|0
1647257310000|2022-03-14 11:28:30|238.41|236.21|238.41|236.21|238.41|236.21|238.41|236.21|0
1647257320000|2022-03-14 11:28:40|238.52|236.32|238.64|236.44|238.87|236.67|238.52|236.32|0
1647257330000|2022-03-14 11:28:50|238.75|236.55|236.6|234.4|238.75|236.55|236.6|234.4|0
1647257340000|2022-03-14 11:29:00|236.71|234.51|235.13|232.93|236.71|234.51|235.02|232.82|0
1647257350000|2022-03-14 11:29:10|232.77|230.57|232.54|230.34|233.44|231.24|232.54|230.34|0
1647257360000|2022-03-14 11:29:20|232.99|230.79|231.98|229.78|232.99|230.79|231.98|229.78|0
1647257370000|2022-03-14 11:29:30|232.09|229.89|230.3|228.1|232.09|229.89|230.3|228.1|0
1647257380000|2022-03-14 11:29:40|230.4|228.2|230.52|228.32|230.52|228.32|230.07|227.87|0
1647257390000|2022-03-14 11:29:50|232.09|229.89|232.54|230.34|233.22|231.02|232.09|229.89|0
1647257400000|2022-03-14 11:30:00|232.09|229.89|230.63|228.43|232.09|229.89|230.63|228.43|0
1647257410000|2022-03-14 11:30:10|230.52|228.32|229.85|227.65|230.52|228.32|229.85|227.65|0
1647257420000|2022-03-14 11:30:20|230.4|228.2|230.29|228.09|230.74|228.54|230.29|228.09|0
1647257430000|2022-03-14 11:30:30|230.63|228.43|230.97|228.77|231.87|229.67|230.63|228.43|0
1647257440000|2022-03-14 11:30:40|230.63|228.43|231.97|229.77|231.97|229.77|230.52|228.32|0
1647257450000|2022-03-14 11:30:50|231.87|229.67|231.75|229.55|231.87|229.67|231.64|229.44|0
1647257460000|2022-03-14 11:31:00|231.86|229.66|231.75|229.55|231.86|229.66|231.42|229.22|0
1647257470000|2022-03-14 11:31:10|232.31|230.11|232.76|230.56|232.99|230.79|232.31|230.11|0
1647257480000|2022-03-14 11:31:20|232.87|230.67|232.54|230.34|232.99|230.79|232.31|230.11|0
1647257490000|2022-03-14 11:31:30|233.21|231.01|234.11|231.91|234.11|231.91|233.21|231.01|0
1647257500000|2022-03-14 11:31:40|234|231.8|234.22|232.02|234.34|232.14|234|231.8|0
1647257510000|2022-03-14 11:31:50|234.56|232.36|233.89|231.69|234.56|232.36|233.89|231.69|0
1647257520000|2022-03-14 11:32:00|234.11|231.91|234.34|232.14|234.34|232.14|233.89|231.69|0
1647257530000|2022-03-14 11:32:10|233.99|231.79|233.89|231.69|234.45|232.25|233.89|231.69|0
1647257540000|2022-03-14 11:32:20|233.66|231.46|233.77|231.57|233.99|231.79|233.54|231.34|0
1647257550000|2022-03-14 11:32:30|233.44|231.24|232.98|230.78|233.66|231.46|232.98|230.78|0
1647257560000|2022-03-14 11:32:40|233.21|231.01|232.08|229.88|233.21|231.01|232.08|229.88|0
1647257570000|2022-03-14 11:32:50|231.97|229.77|231.41|229.21|231.97|229.77|231.41|229.21|0
1647257580000|2022-03-14 11:33:00|230.51|228.31|230.51|228.31|230.96|228.76|230.51|228.31|0
1647257590000|2022-03-14 11:33:10|230.29|228.09|231.97|229.77|232.76|230.56|230.29|228.09|0
1647257600000|2022-03-14 11:33:20|232.31|230.11|232.08|229.88|232.31|230.11|232.08|229.88|0
1647257610000|2022-03-14 11:33:30|231.74|229.54|231.29|229.09|231.74|229.54|231.29|229.09|0
1647257620000|2022-03-14 11:33:40|230.29|228.09|230.84|228.64|230.84|228.64|230.29|228.09|0
1647257630000|2022-03-14 11:33:50|230.96|228.76|231.41|229.21|231.41|229.21|230.96|228.76|0
1647257640000|2022-03-14 11:34:00|231.51|229.31|230.73|228.53|231.51|229.31|230.73|228.53|0
1647257650000|2022-03-14 11:34:10|230.96|228.76|230.39|228.19|230.96|228.76|230.39|228.19|0
1647257660000|2022-03-14 11:34:20|230.51|228.31|230.51|228.31|230.62|228.42|230.51|228.31|0
1647257670000|2022-03-14 11:34:30|230.39|228.19|230.06|227.86|230.51|228.31|230.06|227.86|0
1647257680000|2022-03-14 11:34:40|230.17|227.97|230.17|227.97|230.39|228.19|230.06|227.86|0
1647257690000|2022-03-14 11:34:50|230.28|228.08|230.06|227.86|230.28|228.08|229.83|227.63|0
1647257700000|2022-03-14 11:35:00|230.28|228.08|229.83|227.63|230.51|228.31|229.83|227.63|0
1647257710000|2022-03-14 11:35:10|229.94|227.74|229.72|227.52|229.94|227.74|229.72|227.52|0
1647257720000|2022-03-14 11:35:20|229.61|227.41|229.94|227.74|229.94|227.74|229.61|227.41|0
1647257730000|2022-03-14 11:35:30|229.83|227.63|230.95|228.75|230.95|228.75|229.83|227.63|0
1647257740000|2022-03-14 11:35:40|231.4|229.2|231.18|228.98|231.4|229.2|231.06|228.86|0
1647257750000|2022-03-14 11:35:50|231.51|229.31|233.43|231.23|233.43|231.23|231.51|229.31|0
1647257760000|2022-03-14 11:36:00|233.76|231.56|234.1|231.9|234.1|231.9|233.65|231.45|0
1647257770000|2022-03-14 11:36:10|233.98|231.78|234.55|232.35|234.55|232.35|233.98|231.78|0
1647257780000|2022-03-14 11:36:20|234.33|232.13|234.43|232.23|234.55|232.35|234.33|232.13|0
1647257790000|2022-03-14 11:36:30|234.21|232.01|234.1|231.9|234.21|232.01|233.98|231.78|0
1647257800000|2022-03-14 11:36:40|234.43|232.23|234.43|232.23|234.55|232.35|234.32|232.12|0
1647257810000|2022-03-14 11:36:50|234.88|232.68|234.1|231.9|235|232.8|234.1|231.9|0
1647257820000|2022-03-14 11:37:00|233.76|231.56|233.76|231.56|233.87|231.67|233.76|231.56|0
1647257830000|2022-03-14 11:37:10|233.98|231.78|234.66|232.46|234.66|232.46|233.98|231.78|0
1647257840000|2022-03-14 11:37:20|234.55|232.35|234.43|232.23|234.55|232.35|233.87|231.67|0
1647257850000|2022-03-14 11:37:30|234.32|232.12|234.88|232.68|235|232.8|234.32|232.12|0
1647257860000|2022-03-14 11:37:40|235|232.8|235.11|232.91|235.22|233.02|235|232.8|0
1647257870000|2022-03-14 11:37:50|235|232.8|234.77|232.57|235|232.8|234.55|232.35|0
1647257880000|2022-03-14 11:38:00|234.55|232.35|234.55|232.35|234.55|232.35|234.55|232.35|0
1647257890000|2022-03-14 11:38:10|234.43|232.23|234.1|231.9|234.43|232.23|234.1|231.9|0
1647257900000|2022-03-14 11:38:20|233.87|231.67|233.98|231.78|234.2|232|233.87|231.67|0
1647257910000|2022-03-14 11:38:30|233.19|230.99|232.07|229.87|233.42|231.22|232.07|229.87|0
1647257920000|2022-03-14 11:38:40|231.28|229.08|231.17|228.97|231.28|229.08|231.05|228.85|0
1647257930000|2022-03-14 11:38:50|231.28|229.08|231.17|228.97|231.28|229.08|231.17|228.97|0
1647257940000|2022-03-14 11:39:00|231.5|229.3|231.39|229.19|231.5|229.3|231.39|229.19|0
1647257950000|2022-03-14 11:39:10|231.17|228.97|230.72|228.52|231.39|229.19|230.72|228.52|0
1647257960000|2022-03-14 11:39:20|230.83|228.63|230.94|228.74|230.94|228.74|230.72|228.52|0
1647257970000|2022-03-14 11:39:30|230.72|228.52|230.49|228.29|230.83|228.63|230.49|228.29|0
1647257980000|2022-03-14 11:39:40|230.6|228.4|230.6|228.4|230.6|228.4|230.49|228.29|0
1647257990000|2022-03-14 11:39:50|230.94|228.74|230.6|228.4|230.94|228.74|230.6|228.4|0
1647258000000|2022-03-14 11:40:00|230.82|228.62|230.04|227.84|230.82|228.62|230.04|227.84|0
1647258010000|2022-03-14 11:40:10|229.59|227.39|229.82|227.62|229.82|227.62|229.59|227.39|0
1647258020000|2022-03-14 11:40:20|229.7|227.5|229.48|227.28|229.7|227.5|229.37|227.17|0
1647258030000|2022-03-14 11:40:30|229.25|227.05|228.81|226.61|229.25|227.05|228.81|226.61|0
1647258040000|2022-03-14 11:40:40|229.03|226.83|229.15|226.95|229.15|226.95|228.8|226.6|0
1647258050000|2022-03-14 11:40:50|229.59|227.39|230.04|227.84|230.04|227.84|229.59|227.39|0
1647258060000|2022-03-14 11:41:00|229.82|227.62|229.82|227.62|229.82|227.62|229.82|227.62|0
1647258070000|2022-03-14 11:41:10|229.92|227.72|231.39|229.19|231.39|229.19|229.92|227.72|0
1647258080000|2022-03-14 11:41:20|231.49|229.29|231.39|229.19|231.49|229.29|231.16|228.96|0
1647258090000|2022-03-14 11:41:30|231.27|229.07|232.74|230.54|232.96|230.76|231.27|229.07|0
1647258100000|2022-03-14 11:41:40|232.62|230.42|233.29|231.09|233.29|231.09|232.62|230.42|0
1647258110000|2022-03-14 11:41:50|233.07|230.87|232.96|230.76|233.07|230.87|232.96|230.76|0
1647258120000|2022-03-14 11:42:00|232.84|230.64|233.97|231.77|233.97|231.77|232.84|230.64|0
1647258130000|2022-03-14 11:42:10|233.74|231.54|233.74|231.54|233.86|231.66|233.63|231.43|0
1647258140000|2022-03-14 11:42:20|233.41|231.21|233.18|230.98|233.74|231.54|233.18|230.98|0
1647258150000|2022-03-14 11:42:30|233.07|230.87|232.84|230.64|233.07|230.87|232.84|230.64|0
1647258160000|2022-03-14 11:42:40|232.28|230.08|232.51|230.31|232.51|230.31|232.28|230.08|0
1647258170000|2022-03-14 11:42:50|232.28|230.08|231.61|229.41|232.28|230.08|231.16|228.96|0
1647258180000|2022-03-14 11:43:00|231.38|229.18|231.04|228.84|231.38|229.18|230.93|228.73|0
1647258190000|2022-03-14 11:43:10|231.16|228.96|230.03|227.83|231.16|228.96|230.03|227.83|0
1647258200000|2022-03-14 11:43:20|229.92|227.72|229.92|227.72|229.92|227.72|229.47|227.27|0
1647258210000|2022-03-14 11:43:30|230.14|227.94|229.59|227.39|230.37|228.17|229.59|227.39|0
1647258220000|2022-03-14 11:43:40|229.69|227.49|229.14|226.94|229.69|227.49|229.14|226.94|0
1647258230000|2022-03-14 11:43:50|228.69|226.49|228.91|226.71|228.91|226.71|228.69|226.49|0
1647258240000|2022-03-14 11:44:00|229.14|226.94|228.91|226.71|229.36|227.16|228.91|226.71|0
1647258250000|2022-03-14 11:44:10|229.58|227.38|229.36|227.16|229.58|227.38|229.24|227.04|0
1647258260000|2022-03-14 11:44:20|229.47|227.27|229.58|227.38|229.58|227.38|229.47|227.27|0
1647258270000|2022-03-14 11:44:30|229.47|227.27|229.58|227.38|229.58|227.38|229.47|227.27|0
1647258280000|2022-03-14 11:44:40|229.91|227.71|229.81|227.61|230.26|228.06|229.81|227.61|0
1647258290000|2022-03-14 11:44:50|230.14|227.94|229.02|226.82|230.14|227.94|229.02|226.82|0
1647258300000|2022-03-14 11:45:00|228.69|226.49|229.81|227.61|229.81|227.61|228.35|226.15|0
1647258310000|2022-03-14 11:45:10|229.69|227.49|228.79|226.59|229.69|227.49|228.57|226.37|0
1647258320000|2022-03-14 11:45:20|228.57|226.37|228.24|226.04|228.57|226.37|228.24|226.04|0
1647258330000|2022-03-14 11:45:30|228.12|225.92|228.12|225.92|228.12|225.92|228.01|225.81|0
1647258340000|2022-03-14 11:45:40|228.57|226.37|228.46|226.26|228.57|226.37|228.46|226.26|0
1647258350000|2022-03-14 11:45:50|228.91|226.71|228.24|226.04|228.91|226.71|228.24|226.04|0
1647258360000|2022-03-14 11:46:00|228.68|226.48|228.57|226.37|228.68|226.48|228.46|226.26|0
1647258370000|2022-03-14 11:46:10|229.35|227.15|228.91|226.71|229.35|227.15|228.91|226.71|0
1647258380000|2022-03-14 11:46:20|229.13|226.93|228.46|226.26|229.13|226.93|228.46|226.26|0
1647258390000|2022-03-14 11:46:30|227.79|225.59|224.66|222.46|227.79|225.59|224.66|222.46|0
1647258400000|2022-03-14 11:46:40|224.21|222.01|223.55|221.35|224.21|222.01|223.32|221.12|0
1647258410000|2022-03-14 11:46:50|223.32|221.12|223.99|221.79|223.99|221.79|223.32|221.12|0
1647258420000|2022-03-14 11:47:00|225.21|223.01|226.89|224.69|226.89|224.69|225.21|223.01|0
1647258430000|2022-03-14 11:47:10|226.55|224.35|226.55|224.35|226.67|224.47|226.44|224.24|0
1647258440000|2022-03-14 11:47:20|226.44|224.24|226|223.8|226.44|224.24|226|223.8|0
1647258450000|2022-03-14 11:47:30|225.88|223.68|226.1|223.9|226.1|223.9|225.88|223.68|0
1647258460000|2022-03-14 11:47:40|226|223.8|224.43|222.23|226.1|223.9|224.43|222.23|0
1647258470000|2022-03-14 11:47:50|224.76|222.56|224.21|222.01|224.76|222.56|223.99|221.79|0
1647258480000|2022-03-14 11:48:00|223.99|221.79|224.09|221.89|224.09|221.89|223.77|221.57|0
1647258490000|2022-03-14 11:48:10|223.43|221.23|223.1|220.9|223.43|221.23|222.65|220.45|0
1647258500000|2022-03-14 11:48:20|222.21|220.01|223.1|220.9|223.1|220.9|222.21|220.01|0
1647258510000|2022-03-14 11:48:30|222.43|220.23|222.21|220.01|222.54|220.34|221.87|219.67|0
1647258520000|2022-03-14 11:48:40|221.65|219.45|222.87|220.67|222.87|220.67|221.65|219.45|0
1647258530000|2022-03-14 11:48:50|222.31|220.11|221.54|219.34|222.31|220.11|221.54|219.34|0
1647258540000|2022-03-14 11:49:00|221.32|219.12|221.32|219.12|221.54|219.34|221.32|219.12|0
1647258550000|2022-03-14 11:49:10|221.54|219.34|221.87|219.67|221.87|219.67|221.54|219.34|0
1647258560000|2022-03-14 11:49:20|222.53|220.33|223.09|220.89|223.09|220.89|222.53|220.33|0
1647258570000|2022-03-14 11:49:30|223.54|221.34|223.87|221.67|223.87|221.67|223.54|221.34|0
1647258580000|2022-03-14 11:49:40|223.76|221.56|224.87|222.67|224.87|222.67|223.76|221.56|0
1647258590000|2022-03-14 11:49:50|224.65|222.45|226.54|224.34|226.54|224.34|224.65|222.45|0
1647258600000|2022-03-14 11:50:00|225.54|223.34|225.65|223.45|225.65|223.45|225.32|223.12|0
1647258610000|2022-03-14 11:50:10|225.43|223.23|225.2|223|225.43|223.23|225.2|223|0
1647258620000|2022-03-14 11:50:20|225.32|223.12|226.43|224.23|226.43|224.23|225.32|223.12|0
1647258630000|2022-03-14 11:50:30|227.21|225.01|226.21|224.01|227.21|225.01|225.87|223.67|0
1647258640000|2022-03-14 11:50:40|224.65|222.45|224.65|222.45|225.09|222.89|224.65|222.45|0
1647258650000|2022-03-14 11:50:50|224.87|222.67|224.87|222.67|224.87|222.67|224.65|222.45|0
1647258660000|2022-03-14 11:51:00|225.09|222.89|225.09|222.89|225.09|222.89|224.75|222.55|0
1647258670000|2022-03-14 11:51:10|225.32|223.12|226.43|224.23|226.43|224.23|225.32|223.12|0
1647258680000|2022-03-14 11:51:20|226.32|224.12|225.76|223.56|226.88|224.68|225.76|223.56|0
1647258690000|2022-03-14 11:51:30|225.54|223.34|225.54|223.34|225.76|223.56|225.54|223.34|0
1647258700000|2022-03-14 11:51:40|225.64|223.44|225.76|223.56|225.87|223.67|225.64|223.44|0
1647258710000|2022-03-14 11:51:50|225.42|223.22|224.75|222.55|225.42|223.22|224.75|222.55|0
1647258720000|2022-03-14 11:52:00|224.64|222.44|226.21|224.01|226.21|224.01|224.64|222.44|0
1647258730000|2022-03-14 11:52:10|226.09|223.89|225.31|223.11|226.43|224.23|225.31|223.11|0
1647258740000|2022-03-14 11:52:20|225.09|222.89|224.42|222.22|225.09|222.89|224.42|222.22|0
1647258750000|2022-03-14 11:52:30|224.97|222.77|225.76|223.56|225.76|223.56|224.97|222.77|0
1647258760000|2022-03-14 11:52:40|225.53|223.33|225.76|223.56|225.76|223.56|225.53|223.33|0
1647258770000|2022-03-14 11:52:50|225.01|222.81|225.55|223.35|225.55|223.35|225.01|222.81|0
1647258780000|2022-03-14 11:53:00|225.22|223.02|225.41|223.21|225.53|223.33|225.22|223.02|0
1647258790000|2022-03-14 11:53:10|225.3|223.1|225.41|223.21|225.41|223.21|225.3|223.1|0
1647258800000|2022-03-14 11:53:20|225.3|223.1|223.63|221.43|225.3|223.1|223.52|221.32|0
1647258810000|2022-03-14 11:53:30|223.85|221.65|223.97|221.77|224.07|221.87|223.85|221.65|0
1647258820000|2022-03-14 11:53:40|223.85|221.65|223.52|221.32|223.85|221.65|223.52|221.32|0
1647258830000|2022-03-14 11:53:50|223.41|221.21|223.63|221.43|223.63|221.43|223.41|221.21|0
1647258840000|2022-03-14 11:54:00|223.74|221.54|223.74|221.54|223.74|221.54|223.74|221.54|0
1647258850000|2022-03-14 11:54:10|224.19|221.99|223.97|221.77|224.19|221.99|223.52|221.32|0
1647258860000|2022-03-14 11:54:20|224.07|221.87|223.74|221.54|224.07|221.87|223.74|221.54|0
1647258870000|2022-03-14 11:54:30|223.52|221.32|223.74|221.54|223.96|221.76|223.52|221.32|0
1647258880000|2022-03-14 11:54:40|223.85|221.65|224.07|221.87|224.41|222.21|223.63|221.43|0
1647258890000|2022-03-14 11:54:50|223.52|221.32|223.3|221.1|223.63|221.43|223.3|221.1|0
1647258900000|2022-03-14 11:55:00|223.08|220.88|222.63|220.43|223.08|220.88|222.52|220.32|0
1647258910000|2022-03-14 11:55:10|223.18|220.98|223.62|221.42|223.62|221.42|222.85|220.65|0
1647258920000|2022-03-14 11:55:20|223.4|221.2|223.52|221.32|223.52|221.32|223.4|221.2|0
1647258930000|2022-03-14 11:55:30|223.07|220.87|223.3|221.1|223.4|221.2|223.07|220.87|0
1647258940000|2022-03-14 11:55:40|223.18|220.98|222.41|220.21|223.18|220.98|222.41|220.21|0
1647258950000|2022-03-14 11:55:50|221.74|219.54|222.18|219.98|222.19|219.99|221.74|219.54|0
1647258960000|2022-03-14 11:56:00|221.74|219.54|222.07|219.87|222.07|219.87|221.74|219.54|0
1647258970000|2022-03-14 11:56:10|221.74|219.54|221.63|219.43|221.85|219.65|221.63|219.43|0
1647258980000|2022-03-14 11:56:20|221.96|219.76|221.85|219.65|221.96|219.76|221.74|219.54|0
1647258990000|2022-03-14 11:56:30|221.96|219.76|221.85|219.65|221.96|219.76|221.85|219.65|0
1647259000000|2022-03-14 11:56:40|221.74|219.54|221.85|219.65|221.96|219.76|221.4|219.2|0
1647259010000|2022-03-14 11:56:50|221.96|219.76|222.95|220.75|222.95|220.75|221.96|219.76|0
1647259020000|2022-03-14 11:57:00|223.18|220.98|223.84|221.64|223.84|221.64|223.18|220.98|0
1647259030000|2022-03-14 11:57:10|223.62|221.42|223.07|220.87|223.62|221.42|223.07|220.87|0
1647259040000|2022-03-14 11:57:20|223.4|221.2|222.95|220.75|223.4|221.2|222.95|220.75|0
1647259050000|2022-03-14 11:57:30|223.07|220.87|223.29|221.09|223.29|221.09|223.07|220.87|0
1647259060000|2022-03-14 11:57:40|223.51|221.31|223.73|221.53|223.73|221.53|223.51|221.31|0
1647259070000|2022-03-14 11:57:50|223.51|221.31|224.06|221.86|224.06|221.86|223.51|221.31|0
1647259080000|2022-03-14 11:58:00|224.18|221.98|224.51|222.31|224.62|222.42|224.18|221.98|0
1647259090000|2022-03-14 11:58:10|224.62|222.42|225.96|223.76|225.96|223.76|224.62|222.42|0
1647259100000|2022-03-14 11:58:20|226.18|223.98|226.4|224.2|226.4|224.2|226.06|223.86|0
1647259110000|2022-03-14 11:58:30|226.85|224.65|227.29|225.09|227.29|225.09|226.85|224.65|0
1647259120000|2022-03-14 11:58:40|227.07|224.87|226.62|224.42|227.07|224.87|226.62|224.42|0
1647259130000|2022-03-14 11:58:50|226.85|224.65|225.95|223.75|226.85|224.65|225.95|223.75|0
1647259140000|2022-03-14 11:59:00|226.06|223.86|225.73|223.53|226.06|223.86|225.73|223.53|0
1647259150000|2022-03-14 11:59:10|225.51|223.31|225.51|223.31|225.73|223.53|225.51|223.31|0
1647259160000|2022-03-14 11:59:20|225.73|223.53|225.06|222.86|225.73|223.53|224.84|222.64|0
1647259170000|2022-03-14 11:59:30|225.28|223.08|224.28|222.08|225.28|223.08|224.28|222.08|0
1647259180000|2022-03-14 11:59:40|223.28|221.08|223.5|221.3|223.5|221.3|223.28|221.08|0
1647259190000|2022-03-14 11:59:50|223.28|221.08|223.06|220.86|223.28|221.08|222.84|220.64|0
1647259200000|2022-03-14 12:00:00|222.39|220.19|220.62|218.42|222.39|220.19|220.62|218.42|0
1647259210000|2022-03-14 12:00:10|220.4|218.2|221.17|218.97|221.17|218.97|220.4|218.2|0
1647259220000|2022-03-14 12:00:20|222.17|219.97|221.83|219.63|222.5|220.3|221.83|219.63|0
1647259230000|2022-03-14 12:00:30|221.95|219.75|222.39|220.19|222.61|220.41|221.95|219.75|0
1647259240000|2022-03-14 12:00:40|222.5|220.3|222.84|220.64|222.84|220.64|222.5|220.3|0
1647259250000|2022-03-14 12:00:50|222.94|220.74|223.16|220.96|223.16|220.96|222.94|220.74|0
1647259260000|2022-03-14 12:01:00|223.28|221.08|224.72|222.52|224.72|222.52|223.28|221.08|0
1647259270000|2022-03-14 12:01:10|224.83|222.63|225.06|222.86|225.16|222.96|224.83|222.63|0
1647259280000|2022-03-14 12:01:20|225.28|223.08|225.28|223.08|225.5|223.3|225.28|223.08|0
1647259290000|2022-03-14 12:01:30|225.5|223.3|225.39|223.19|225.5|223.3|225.28|223.08|0
1647259300000|2022-03-14 12:01:40|225.72|223.52|225.28|223.08|225.72|223.52|225.28|223.08|0
1647259310000|2022-03-14 12:01:50|225.5|223.3|225.28|223.08|225.5|223.3|225.28|223.08|0
1647259320000|2022-03-14 12:02:00|225.05|222.85|224.94|222.74|225.05|222.85|224.83|222.63|0
1647259330000|2022-03-14 12:02:10|225.05|222.85|225.38|223.18|225.38|223.18|225.05|222.85|0
1647259340000|2022-03-14 12:02:20|225.61|223.41|225.72|223.52|225.72|223.52|225.61|223.41|0
1647259350000|2022-03-14 12:02:30|225.83|223.63|226.17|223.97|226.17|223.97|225.83|223.63|0
1647259360000|2022-03-14 12:02:40|226.94|224.74|226.84|224.64|227.28|225.08|226.84|224.64|0
1647259370000|2022-03-14 12:02:50|226.83|224.63|225.5|223.3|226.83|224.63|225.5|223.3|0
1647259380000|2022-03-14 12:03:00|224.83|222.63|224.83|222.63|224.83|222.63|224.83|222.63|0
1647259390000|2022-03-14 12:03:10|224.38|222.18|224.38|222.18|224.71|222.51|223.94|221.74|0
1647259400000|2022-03-14 12:03:20|223.82|221.62|224.16|221.96|224.16|221.96|223.72|221.52|0
1647259410000|2022-03-14 12:03:30|224.61|222.41|224.61|222.41|224.71|222.51|224.61|222.41|0
1647259420000|2022-03-14 12:03:40|224.6|222.4|225.49|223.29|225.5|223.3|224.6|222.4|0
1647259430000|2022-03-14 12:03:50|225.82|223.62|225.82|223.62|225.94|223.74|225.82|223.62|0
1647259440000|2022-03-14 12:04:00|226.39|224.19|226.61|224.41|226.61|224.41|226.39|224.19|0
1647259450000|2022-03-14 12:04:10|226.83|224.63|226.83|224.63|227.05|224.85|226.83|224.63|0
1647259460000|2022-03-14 12:04:20|226.38|224.18|227.28|225.08|227.5|225.3|226.38|224.18|0
1647259470000|2022-03-14 12:04:30|227.95|225.75|227.72|225.52|227.95|225.75|227.72|225.52|0
1647259480000|2022-03-14 12:04:40|227.95|225.75|228.17|225.97|228.17|225.97|227.95|225.75|0
1647259490000|2022-03-14 12:04:50|228.28|226.08|227.72|225.52|228.39|226.19|227.72|225.52|0
1647259500000|2022-03-14 12:05:00|227.83|225.63|227.5|225.3|227.83|225.63|227.27|225.07|0
1647259510000|2022-03-14 12:05:10|227.38|225.18|228.17|225.97|228.17|225.97|227.38|225.18|0
1647259520000|2022-03-14 12:05:20|228.27|226.07|228.27|226.07|228.27|226.07|228.27|226.07|0
1647259530000|2022-03-14 12:05:30|228.17|225.97|228.39|226.19|228.39|226.19|227.94|225.74|0
1647259540000|2022-03-14 12:05:40|228.27|226.07|227.72|225.52|228.39|226.19|227.72|225.52|0
1647259550000|2022-03-14 12:05:50|227.94|225.74|228.17|225.97|228.39|226.19|227.94|225.74|0
1647259560000|2022-03-14 12:06:00|228.39|226.19|228.84|226.64|228.94|226.74|227.94|225.74|0
1647259570000|2022-03-14 12:06:10|228.61|226.41|228.84|226.64|228.84|226.64|228.61|226.41|0
1647259580000|2022-03-14 12:06:20|228.94|226.74|228.5|226.3|228.94|226.74|228.5|226.3|0
1647259590000|2022-03-14 12:06:30|228.49|226.29|228.83|226.63|228.83|226.63|228.49|226.29|0
1647259600000|2022-03-14 12:06:40|228.61|226.41|228.61|226.41|228.72|226.52|228.61|226.41|0
1647259610000|2022-03-14 12:06:50|228.94|226.74|228.72|226.52|228.94|226.74|228.72|226.52|0
1647259620000|2022-03-14 12:07:00|228.94|226.74|226.93|224.73|228.94|226.74|226.93|224.73|0
1647259630000|2022-03-14 12:07:10|226.6|224.4|227.15|224.95|227.15|224.95|226.6|224.4|0
1647259640000|2022-03-14 12:07:20|227.94|225.74|228.05|225.85|228.16|225.96|227.94|225.74|0
1647259650000|2022-03-14 12:07:30|228.16|225.96|228.61|226.41|228.61|226.41|228.05|225.85|0
1647259660000|2022-03-14 12:07:40|228.49|226.29|229.28|227.08|229.28|227.08|228.49|226.29|0
1647259670000|2022-03-14 12:07:50|229.05|226.85|229.5|227.3|229.5|227.3|229.05|226.85|0
1647259680000|2022-03-14 12:08:00|229.73|227.53|229.73|227.53|229.95|227.75|229.28|227.08|0
1647259690000|2022-03-14 12:08:10|229.28|227.08|228.83|226.63|229.28|227.08|228.83|226.63|0
1647259700000|2022-03-14 12:08:20|228.61|226.41|228.61|226.41|228.83|226.63|228.61|226.41|0
1647259710000|2022-03-14 12:08:30|228.83|226.63|228.83|226.63|228.83|226.63|228.83|226.63|0
1647259720000|2022-03-14 12:08:40|228.61|226.41|228.83|226.63|228.83|226.63|228.6|226.4|0
1647259730000|2022-03-14 12:08:50|228.71|226.51|228.6|226.4|228.71|226.51|228.6|226.4|0
1647259740000|2022-03-14 12:09:00|228.83|226.63|229.05|226.85|229.05|226.85|228.83|226.63|0
1647259750000|2022-03-14 12:09:10|228.93|226.73|228.83|226.63|228.93|226.73|228.83|226.63|0
1647259760000|2022-03-14 12:09:20|228.93|226.73|228.49|226.29|228.93|226.73|228.49|226.29|0
1647259770000|2022-03-14 12:09:30|228.6|226.4|230.05|227.85|230.05|227.85|228.16|225.96|0
1647259780000|2022-03-14 12:09:40|230.39|228.19|229.05|226.85|230.39|228.19|229.05|226.85|0
1647259790000|2022-03-14 12:09:50|228.71|226.51|228.71|226.51|228.71|226.51|228.71|226.51|0
1647259800000|2022-03-14 12:10:00|228.83|226.63|228.15|225.95|228.83|226.63|228.15|225.95|0
1647259810000|2022-03-14 12:10:10|228.38|226.18|228.6|226.4|228.6|226.4|228.38|226.18|0
1647259820000|2022-03-14 12:10:20|228.38|226.18|228.15|225.95|228.38|226.18|227.93|225.73|0
1647259830000|2022-03-14 12:10:30|228.38|226.18|228.15|225.95|228.38|226.18|227.93|225.73|0
1647259840000|2022-03-14 12:10:40|227.93|225.73|227.71|225.51|227.93|225.73|227.48|225.28|0
1647259850000|2022-03-14 12:10:50|227.93|225.73|227.48|225.28|227.93|225.73|227.48|225.28|0
1647259860000|2022-03-14 12:11:00|227.36|225.16|227.26|225.06|227.48|225.28|227.03|224.83|0
1647259870000|2022-03-14 12:11:10|227.03|224.83|227.03|224.83|227.03|224.83|226.92|224.72|0
1647259880000|2022-03-14 12:11:20|227.48|225.28|226.59|224.39|227.48|225.28|226.36|224.16|0
1647259890000|2022-03-14 12:11:30|226.36|224.16|226.59|224.39|226.59|224.39|226.14|223.94|0
1647259910000|2022-03-14 12:11:50|226.47|224.27|226.59|224.39|226.59|224.39|226.36|224.16|0
1647259920000|2022-03-14 12:12:00|226.81|224.61|226.81|224.61|226.81|224.61|226.81|224.61|0
1647259930000|2022-03-14 12:12:10|226.47|224.27|226.69|224.49|226.69|224.49|226.36|224.16|0
1647259940000|2022-03-14 12:12:20|226.81|224.61|226.36|224.16|226.81|224.61|226.36|224.16|0
1647259950000|2022-03-14 12:12:30|226.47|224.27|226.58|224.38|226.58|224.38|226.47|224.27|0
1647259960000|2022-03-14 12:12:40|226.69|224.49|226.47|224.27|226.69|224.49|226.47|224.27|0
1647259970000|2022-03-14 12:12:50|226.36|224.16|226.24|224.04|226.36|224.16|226.14|223.94|0
1647259980000|2022-03-14 12:13:00|226.36|224.16|226.58|224.38|226.58|224.38|226.36|224.16|0
1647259990000|2022-03-14 12:13:10|226.36|224.16|226.14|223.94|226.36|224.16|226.14|223.94|0
1647260010000|2022-03-14 12:13:30|226.24|224.04|226.36|224.16|226.36|224.16|226.24|224.04|0
1647260020000|2022-03-14 12:13:40|226.46|224.26|226.13|223.93|226.46|224.26|226.02|223.82|0
1647260040000|2022-03-14 12:14:00|226.36|224.16|226.36|224.16|226.36|224.16|226.13|223.93|0
1647260050000|2022-03-14 12:14:10|226.13|223.93|226.46|224.26|226.46|224.26|226.13|223.93|0
1647260060000|2022-03-14 12:14:20|226.91|224.71|227.25|225.05|227.69|225.49|226.8|224.6|0
1647260070000|2022-03-14 12:14:30|227.02|224.82|227.47|225.27|227.47|225.27|227.02|224.82|0
1647260080000|2022-03-14 12:14:40|227.25|225.05|227.69|225.49|227.69|225.49|227.25|225.05|0
1647260090000|2022-03-14 12:14:50|227.58|225.38|227.8|225.6|227.8|225.6|227.58|225.38|0
1647260100000|2022-03-14 12:15:00|227.58|225.38|227.02|224.82|227.58|225.38|227.02|224.82|0
1647260110000|2022-03-14 12:15:10|227.25|225.05|227.25|225.05|227.35|225.15|227.25|225.05|0
1647260120000|2022-03-14 12:15:20|227.35|225.15|227.92|225.72|227.92|225.72|227.25|225.05|0
1647260130000|2022-03-14 12:15:30|229.03|226.83|228.81|226.61|229.03|226.83|228.81|226.61|0
1647260140000|2022-03-14 12:15:40|228.59|226.39|228.58|226.38|228.59|226.39|228.58|226.38|0
1647260150000|2022-03-14 12:15:50|230.38|228.18|230.26|228.06|230.38|228.18|230.15|227.95|0
1647260160000|2022-03-14 12:16:00|229.93|227.73|229.81|227.61|229.93|227.73|229.7|227.5|0
1647260170000|2022-03-14 12:16:10|229.7|227.5|229.93|227.73|230.15|227.95|229.7|227.5|0
1647260180000|2022-03-14 12:16:20|229.7|227.5|228.81|226.61|229.7|227.5|228.81|226.61|0
1647260190000|2022-03-14 12:16:30|229.36|227.16|229.14|226.94|229.36|227.16|229.14|226.94|0
1647260200000|2022-03-14 12:16:40|228.58|226.38|228.36|226.16|228.58|226.38|228.36|226.16|0
1647260210000|2022-03-14 12:16:50|228.13|225.93|228.36|226.16|228.36|226.16|228.02|225.82|0
1647260220000|2022-03-14 12:17:00|228.24|226.04|227.91|225.71|228.36|226.16|227.91|225.71|0
1647260230000|2022-03-14 12:17:10|227.69|225.49|226.57|224.37|227.69|225.49|226.57|224.37|0
1647260240000|2022-03-14 12:17:20|227.24|225.04|226.45|224.25|227.46|225.26|226.45|224.25|0
1647260250000|2022-03-14 12:17:30|226.79|224.59|226.68|224.48|226.79|224.59|226.35|224.15|0
1647260260000|2022-03-14 12:17:40|226.35|224.15|226.12|223.92|226.35|224.15|226.12|223.92|0
1647260270000|2022-03-14 12:17:50|225.9|223.7|225.78|223.58|225.9|223.7|225.78|223.58|0
1647260280000|2022-03-14 12:18:00|226.12|223.92|226.12|223.92|226.12|223.92|225.9|223.7|0
1647260290000|2022-03-14 12:18:10|225.9|223.7|225.9|223.7|225.9|223.7|225.9|223.7|0
1647260300000|2022-03-14 12:18:20|226.01|223.81|225.78|223.58|226.01|223.81|225.68|223.48|0
1647260310000|2022-03-14 12:18:30|225.67|223.47|224.89|222.69|225.67|223.47|224.12|221.92|0
1647260320000|2022-03-14 12:18:40|225.01|222.81|224.67|222.47|225.01|222.81|224.56|222.36|0
1647260330000|2022-03-14 12:18:50|224.89|222.69|225.23|223.03|225.23|223.03|224.89|222.69|0
1647260340000|2022-03-14 12:19:00|225.01|222.81|225.23|223.03|225.45|223.25|225.01|222.81|0
1647260350000|2022-03-14 12:19:10|225.45|223.25|225.23|223.03|225.45|223.25|225.23|223.03|0
1647260360000|2022-03-14 12:19:20|225|222.8|225.23|223.03|225.45|223.25|225|222.8|0
1647260370000|2022-03-14 12:19:30|225|222.8|224.56|222.36|225|222.8|224.56|222.36|0
1647260380000|2022-03-14 12:19:40|224.34|222.14|224.11|221.91|224.56|222.36|224.11|221.91|0
1647260390000|2022-03-14 12:19:50|223.89|221.69|224.56|222.36|224.56|222.36|223.89|221.69|0
1647260400000|2022-03-14 12:20:00|225.11|222.91|224.33|222.13|225.11|222.91|224.33|222.13|0
1647260410000|2022-03-14 12:20:10|224.66|222.46|224.11|221.91|224.78|222.58|224.11|221.91|0
1647260420000|2022-03-14 12:20:20|224.22|222.02|224.11|221.91|224.22|222.02|224|221.8|0
1647260430000|2022-03-14 12:20:30|224.56|222.36|224.78|222.58|224.78|222.58|224.56|222.36|0
1647260440000|2022-03-14 12:20:40|225.22|223.02|224.66|222.46|225.22|223.02|224.55|222.35|0
1647260450000|2022-03-14 12:20:50|224.44|222.24|224.33|222.13|224.55|222.35|224.11|221.91|0
1647260460000|2022-03-14 12:21:00|224.55|222.35|224.11|221.91|224.78|222.58|224.11|221.91|0
1647260470000|2022-03-14 12:21:10|223.77|221.57|223.44|221.24|223.89|221.69|223.44|221.24|0
1647260480000|2022-03-14 12:21:20|223.22|221.02|223.99|221.79|224.33|222.13|223.22|221.02|0
1647260490000|2022-03-14 12:21:30|223.89|221.69|224.11|221.91|224.11|221.91|223.89|221.69|0
1647260500000|2022-03-14 12:21:40|224.55|222.35|224.33|222.13|224.55|222.35|224.33|222.13|0
1647260510000|2022-03-14 12:21:50|223.88|221.68|223.32|221.12|223.88|221.68|223.22|221.02|0
1647260520000|2022-03-14 12:22:00|223.1|220.9|222.99|220.79|223.1|220.9|222.99|220.79|0
1647260530000|2022-03-14 12:22:10|222.11|219.91|222.11|219.91|222.33|220.13|222.11|219.91|0
1647260540000|2022-03-14 12:22:20|221.99|219.79|223.32|221.12|223.32|221.12|221.99|219.79|0
1647260550000|2022-03-14 12:22:30|223.54|221.34|223.44|221.24|223.77|221.57|223.44|221.24|0
1647260560000|2022-03-14 12:22:40|222.99|220.79|222.33|220.13|222.99|220.79|222.33|220.13|0
1647260570000|2022-03-14 12:22:50|221.44|219.24|222.1|219.9|222.1|219.9|221.44|219.24|0
1647260580000|2022-03-14 12:23:00|221.99|219.79|222.43|220.23|222.77|220.57|221.99|219.79|0
1647260590000|2022-03-14 12:23:10|222.55|220.35|221.44|219.24|222.55|220.35|221.44|219.24|0
1647260600000|2022-03-14 12:23:20|221.66|219.46|221.44|219.24|221.66|219.46|221.44|219.24|0
1647260610000|2022-03-14 12:23:30|224.1|221.9|224.32|222.12|224.65|222.45|223.88|221.68|0
1647260620000|2022-03-14 12:23:40|223.88|221.68|222.99|220.79|223.88|221.68|222.99|220.79|0
1647260630000|2022-03-14 12:23:50|222.77|220.57|222.99|220.79|223.21|221.01|222.55|220.35|0
1647260640000|2022-03-14 12:24:00|222.55|220.35|222.99|220.79|223.21|221.01|222.55|220.35|0
1647260650000|2022-03-14 12:24:10|223.66|221.46|224.32|222.12|224.32|222.12|223.66|221.46|0
1647260660000|2022-03-14 12:24:20|224.43|222.23|224.21|222.01|224.43|222.23|224.1|221.9|0
1647260670000|2022-03-14 12:24:30|224.32|222.12|223.88|221.68|224.32|222.12|223.88|221.68|0
1647260680000|2022-03-14 12:24:40|223.09|220.89|222.1|219.9|223.09|220.89|221.66|219.46|0
1647260690000|2022-03-14 12:24:50|221.98|219.78|221.98|219.78|222.1|219.9|221.98|219.78|0
1647260700000|2022-03-14 12:25:00|222.32|220.12|223.43|221.23|223.43|221.23|222.32|220.12|0
1647260710000|2022-03-14 12:25:10|222.99|220.79|223.21|221.01|223.21|221.01|222.99|220.79|0
1647260720000|2022-03-14 12:25:20|223.31|221.11|223.31|221.11|223.43|221.23|223.31|221.11|0
1647260730000|2022-03-14 12:25:30|223.43|221.23|223.43|221.23|223.43|221.23|223.43|221.23|0
1647260740000|2022-03-14 12:25:40|223.31|221.11|223.53|221.33|223.54|221.34|223.31|221.11|0
1647260750000|2022-03-14 12:25:50|223.76|221.56|223.43|221.23|223.76|221.56|223.31|221.11|0
1647260760000|2022-03-14 12:26:00|223.65|221.45|223.98|221.78|223.98|221.78|223.65|221.45|0
1647260770000|2022-03-14 12:26:10|223.87|221.67|224.09|221.89|224.32|222.12|223.87|221.67|0
1647260780000|2022-03-14 12:26:20|224.54|222.34|224.42|222.22|224.54|222.34|224.42|222.22|0
1647260790000|2022-03-14 12:26:30|223.87|221.67|223.98|221.78|224.2|222|223.87|221.67|0
1647260800000|2022-03-14 12:26:40|223.75|221.55|223.98|221.78|223.98|221.78|223.75|221.55|0
1647260810000|2022-03-14 12:26:50|224.09|221.89|223.87|221.67|224.09|221.89|223.87|221.67|0
1647260820000|2022-03-14 12:27:00|224.09|221.89|224.09|221.89|224.31|222.11|224.09|221.89|0
1647260830000|2022-03-14 12:27:10|223.65|221.45|223.98|221.78|223.98|221.78|223.65|221.45|0
1647260840000|2022-03-14 12:27:20|224.31|222.11|224.2|222|224.31|222.11|224.2|222|0
1647260850000|2022-03-14 12:27:30|224.31|222.11|224.98|222.78|224.98|222.78|224.31|222.11|0
1647260860000|2022-03-14 12:27:40|225.09|222.89|225.2|223|225.2|223|225.09|222.89|0
1647260870000|2022-03-14 12:27:50|225.09|222.89|224.86|222.66|225.2|223|224.86|222.66|0
1647260880000|2022-03-14 12:28:00|224.53|222.33|224.09|221.89|224.53|222.33|224.09|221.89|0
1647260890000|2022-03-14 12:28:10|224.31|222.11|224.09|221.89|224.31|222.11|224.09|221.89|0
1647260900000|2022-03-14 12:28:20|224.42|222.22|224.31|222.11|224.53|222.33|224.31|222.11|0
1647260910000|2022-03-14 12:28:30|223.86|221.66|223.86|221.66|223.86|221.66|223.75|221.55|0
1647260920000|2022-03-14 12:28:40|223.75|221.55|223.64|221.44|223.75|221.55|223.64|221.44|0
1647260930000|2022-03-14 12:28:50|223.86|221.66|223.42|221.22|223.86|221.66|223.42|221.22|0
1647260940000|2022-03-14 12:29:00|223.2|221|222.97|220.77|223.42|221.22|222.97|220.77|0
1647260950000|2022-03-14 12:29:10|223.2|221|223.64|221.44|224.09|221.89|223.2|221|0
1647260960000|2022-03-14 12:29:20|223.52|221.32|223.2|221|223.97|221.77|223.2|221|0
1647260970000|2022-03-14 12:29:30|222.97|220.77|223.52|221.32|223.52|221.32|222.75|220.55|0
1647260980000|2022-03-14 12:29:40|223.64|221.44|223.64|221.44|223.75|221.55|223.64|221.44|0
1647260990000|2022-03-14 12:29:50|223.42|221.22|223.74|221.54|223.74|221.54|223.42|221.22|0
1647261000000|2022-03-14 12:30:00|224.53|222.33|224.3|222.1|224.53|222.33|224.3|222.1|0
1647261010000|2022-03-14 12:30:10|224.41|222.21|224.75|222.55|224.75|222.55|224.3|222.1|0
1647261020000|2022-03-14 12:30:20|225.19|222.99|226.64|224.44|226.64|224.44|225.19|222.99|0
1647261030000|2022-03-14 12:30:30|226.53|224.33|226.19|223.99|226.53|224.33|226.19|223.99|0
1647261040000|2022-03-14 12:30:40|226.31|224.11|225.97|223.77|226.64|224.44|225.97|223.77|0
1647261050000|2022-03-14 12:30:50|225.86|223.66|226.31|224.11|226.41|224.21|225.86|223.66|0
1647261060000|2022-03-14 12:31:00|226.41|224.21|226.08|223.88|226.41|224.21|226.08|223.88|0
1647261070000|2022-03-14 12:31:10|226.31|224.11|225.86|223.66|226.31|224.11|225.42|223.22|0
1647261080000|2022-03-14 12:31:20|226.41|224.21|226.53|224.33|226.53|224.33|226.41|224.21|0
1647261090000|2022-03-14 12:31:30|226.98|224.78|226.64|224.44|227.2|225|226.64|224.44|0
1647261100000|2022-03-14 12:31:40|226.53|224.33|226.31|224.11|226.53|224.33|226.08|223.88|0
1647261110000|2022-03-14 12:31:50|226.3|224.1|226.08|223.88|226.3|224.1|226.08|223.88|0
1647261120000|2022-03-14 12:32:00|225.74|223.54|225.3|223.1|225.74|223.54|225.3|223.1|0
1647261130000|2022-03-14 12:32:10|224.97|222.77|224.63|222.43|224.97|222.77|224.63|222.43|0
1647261140000|2022-03-14 12:32:20|224.74|222.54|224.63|222.43|224.74|222.54|224.63|222.43|0
1647261150000|2022-03-14 12:32:30|225.19|222.99|225.3|223.1|225.41|223.21|225.19|222.99|0
1647261160000|2022-03-14 12:32:40|225.19|222.99|225.07|222.87|225.19|222.99|225.07|222.87|0
1647261170000|2022-03-14 12:32:50|224.96|222.76|223.63|221.43|225.19|222.99|223.63|221.43|0
1647261180000|2022-03-14 12:33:00|223.96|221.76|223.74|221.54|223.96|221.76|223.74|221.54|0
1647261190000|2022-03-14 12:33:10|223.18|220.98|223.63|221.43|223.63|221.43|223.18|220.98|0
1647261200000|2022-03-14 12:33:20|223.85|221.65|223.41|221.21|223.85|221.65|223.41|221.21|0
1647261210000|2022-03-14 12:33:30|223.73|221.53|224.74|222.54|224.74|222.54|223.73|221.53|0
1647261220000|2022-03-14 12:33:40|224.52|222.32|224.74|222.54|224.74|222.54|224.4|222.2|0
1647261230000|2022-03-14 12:33:50|225.41|223.21|225.63|223.43|225.63|223.43|225.41|223.21|0
1647261240000|2022-03-14 12:34:00|226.52|224.32|226.52|224.32|227.08|224.88|226.52|224.32|0
1647261250000|2022-03-14 12:34:10|226.74|224.54|226.74|224.54|226.85|224.65|226.74|224.54|0
1647261260000|2022-03-14 12:34:20|226.97|224.77|227.41|225.21|227.41|225.21|226.97|224.77|0
1647261270000|2022-03-14 12:34:30|227.52|225.32|227.07|224.87|227.52|225.32|227.07|224.87|0
1647261280000|2022-03-14 12:34:40|226.3|224.1|226.97|224.77|226.97|224.77|226.3|224.1|0
1647261290000|2022-03-14 12:34:50|226.3|224.1|227.19|224.99|227.19|224.99|226.3|224.1|0
1647261300000|2022-03-14 12:35:00|227.41|225.21|226.85|224.65|227.41|225.21|226.85|224.65|0
1647261310000|2022-03-14 12:35:10|226.74|224.54|226.96|224.76|226.97|224.77|226.74|224.54|0
1647261320000|2022-03-14 12:35:20|227.07|224.87|226.74|224.54|227.07|224.87|226.74|224.54|0
1647261330000|2022-03-14 12:35:30|226.52|224.32|226.52|224.32|226.52|224.32|226.18|223.98|0
1647261340000|2022-03-14 12:35:40|226.62|224.42|226.96|224.76|226.96|224.76|226.62|224.42|0
1647261350000|2022-03-14 12:35:50|226.74|224.54|226.62|224.42|226.74|224.54|226.52|224.32|0
1647261360000|2022-03-14 12:36:00|226.74|224.54|226.52|224.32|226.74|224.54|226.52|224.32|0
1647261370000|2022-03-14 12:36:10|226.74|224.54|226.52|224.32|226.74|224.54|226.52|224.32|0
1647261380000|2022-03-14 12:36:20|226.4|224.2|226.07|223.87|226.52|224.32|226.07|223.87|0
1647261390000|2022-03-14 12:36:30|225.62|223.42|225.06|222.86|225.62|223.42|225.06|222.86|0
1647261400000|2022-03-14 12:36:40|225.18|222.98|225.18|222.98|225.18|222.98|224.61|222.41|0
1647261410000|2022-03-14 12:36:50|225.28|223.08|225.51|223.31|225.51|223.31|225.28|223.08|0
1647261420000|2022-03-14 12:37:00|225.18|222.98|224.95|222.75|225.4|223.2|224.95|222.75|0
1647261430000|2022-03-14 12:37:10|224.73|222.53|223.39|221.19|224.73|222.53|223.39|221.19|0
1647261440000|2022-03-14 12:37:20|223.62|221.42|223.39|221.19|223.62|221.42|223.39|221.19|0
1647261450000|2022-03-14 12:37:30|223.06|220.86|224.06|221.86|224.06|221.86|223.06|220.86|0
1647261460000|2022-03-14 12:37:40|224.17|221.97|224.39|222.19|224.39|222.19|224.17|221.97|0
1647261470000|2022-03-14 12:37:50|224.5|222.3|224.5|222.3|224.5|222.3|224.39|222.19|0
1647261480000|2022-03-14 12:38:00|224.39|222.19|224.73|222.53|224.73|222.53|224.28|222.08|0
1647261490000|2022-03-14 12:38:10|224.61|222.41|224.5|222.3|224.61|222.41|224.5|222.3|0
1647261500000|2022-03-14 12:38:20|225.84|223.64|226.39|224.19|226.39|224.19|225.84|223.64|0
1647261510000|2022-03-14 12:38:30|226.51|224.31|226.29|224.09|226.51|224.31|226.29|224.09|0
1647261520000|2022-03-14 12:38:40|226.39|224.19|226.29|224.09|226.39|224.19|226.29|224.09|0
1647261530000|2022-03-14 12:38:50|226.51|224.31|226.17|223.97|226.51|224.31|226.17|223.97|0
1647261540000|2022-03-14 12:39:00|226.28|224.08|226.28|224.08|226.39|224.19|226.06|223.86|0
1647261550000|2022-03-14 12:39:10|226.51|224.31|226.39|224.19|226.51|224.31|226.39|224.19|0
1647261560000|2022-03-14 12:39:20|226.51|224.31|226.28|224.08|226.51|224.31|226.28|224.08|0
1647261570000|2022-03-14 12:39:30|226.06|223.86|226.28|224.08|226.28|224.08|226.06|223.86|0
1647261580000|2022-03-14 12:39:40|226.17|223.97|225.84|223.64|226.17|223.97|225.84|223.64|0
1647261590000|2022-03-14 12:39:50|226.28|224.08|226.5|224.3|226.5|224.3|226.28|224.08|0
1647261600000|2022-03-14 12:40:00|226.28|224.08|226.28|224.08|226.61|224.41|226.28|224.08|0
1647261610000|2022-03-14 12:40:10|226.5|224.3|226.73|224.53|226.73|224.53|226.5|224.3|0
1647261620000|2022-03-14 12:40:20|226.83|224.63|227.17|224.97|227.17|224.97|226.83|224.63|0
1647261630000|2022-03-14 12:40:30|227.28|225.08|227.4|225.2|227.4|225.2|227.28|225.08|0
1647261640000|2022-03-14 12:40:40|227.28|225.08|227.17|224.97|227.4|225.2|226.95|224.75|0
1647261650000|2022-03-14 12:40:50|227.06|224.86|227.84|225.64|227.84|225.64|227.06|224.86|0
1647261660000|2022-03-14 12:41:00|228.29|226.09|227.84|225.64|228.51|226.31|227.84|225.64|0
1647261670000|2022-03-14 12:41:10|228.17|225.97|228.51|226.31|228.51|226.31|228.17|225.97|0
1647261680000|2022-03-14 12:41:20|228.62|226.42|228.62|226.42|228.84|226.64|228.51|226.31|0
1647261690000|2022-03-14 12:41:30|228.29|226.09|228.29|226.09|228.29|226.09|228.06|225.86|0
1647261700000|2022-03-14 12:41:40|228.51|226.31|228.51|226.31|228.51|226.31|228.51|226.31|0
1647261710000|2022-03-14 12:41:50|228.62|226.42|228.51|226.31|228.62|226.42|228.51|226.31|0
1647261720000|2022-03-14 12:42:00|228.73|226.53|228.96|226.76|228.96|226.76|228.62|226.42|0
1647261730000|2022-03-14 12:42:10|228.73|226.53|228.51|226.31|228.73|226.53|228.51|226.31|0
1647261740000|2022-03-14 12:42:20|228.73|226.53|228.73|226.53|228.96|226.76|228.73|226.53|0
1647261750000|2022-03-14 12:42:30|228.96|226.76|229.18|226.98|229.18|226.98|228.96|226.76|0
1647261760000|2022-03-14 12:42:40|229.06|226.86|229.06|226.86|229.06|226.86|228.96|226.76|0
1647261770000|2022-03-14 12:42:50|228.96|226.76|228.96|226.76|228.96|226.76|228.96|226.76|0
1647261780000|2022-03-14 12:43:00|229.18|226.98|229.06|226.86|229.18|226.98|228.95|226.75|0
1647261790000|2022-03-14 12:43:10|229.18|226.98|228.95|226.75|229.18|226.98|228.84|226.64|0
1647261800000|2022-03-14 12:43:20|229.18|226.98|229.63|227.43|229.63|227.43|229.18|226.98|0
1647261810000|2022-03-14 12:43:30|229.85|227.65|228.95|226.75|229.85|227.65|228.95|226.75|0
1647261820000|2022-03-14 12:43:40|228.51|226.31|228.28|226.08|228.51|226.31|228.17|225.97|0
1647261830000|2022-03-14 12:43:50|228.39|226.19|228.28|226.08|228.39|226.19|228.06|225.86|0
1647261840000|2022-03-14 12:44:00|228.61|226.41|228.5|226.3|228.61|226.41|228.5|226.3|0
1647261850000|2022-03-14 12:44:10|229.06|226.86|227.83|225.63|229.28|227.08|227.83|225.63|0
1647261860000|2022-03-14 12:44:20|227.16|224.96|227.16|224.96|227.16|224.96|226.94|224.74|0
1647261870000|2022-03-14 12:44:30|227.83|225.63|227.94|225.74|228.06|225.86|227.83|225.63|0
1647261880000|2022-03-14 12:44:40|228.5|226.3|228.61|226.41|228.61|226.41|228.28|226.08|0
1647261890000|2022-03-14 12:44:50|228.73|226.53|229.06|226.86|229.06|226.86|228.61|226.41|0
1647261900000|2022-03-14 12:45:00|228.95|226.75|230.07|227.87|230.52|228.32|228.95|226.75|0
1647261910000|2022-03-14 12:45:10|229.62|227.42|229.62|227.42|229.62|227.42|229.5|227.3|0
1647261920000|2022-03-14 12:45:20|229.84|227.64|228.61|226.41|229.84|227.64|228.61|226.41|0
1647261930000|2022-03-14 12:45:30|228.72|226.52|228.5|226.3|228.95|226.75|228.5|226.3|0
1647261940000|2022-03-14 12:45:40|228.28|226.08|228.28|226.08|228.28|226.08|228.28|226.08|0
1647261950000|2022-03-14 12:45:50|228.72|226.52|228.28|226.08|228.95|226.75|228.28|226.08|0
1647261960000|2022-03-14 12:46:00|228.05|225.85|227.6|225.4|228.05|225.85|227.6|225.4|0
1647261970000|2022-03-14 12:46:10|227.26|225.06|225.82|223.62|227.26|225.06|225.82|223.62|0
1647261980000|2022-03-14 12:46:20|226.26|224.06|226.93|224.73|226.93|224.73|225.82|223.62|0
1647261990000|2022-03-14 12:46:30|227.71|225.51|227.16|224.96|227.71|225.51|227.16|224.96|0
1647262000000|2022-03-14 12:46:40|226.93|224.73|226.49|224.29|226.93|224.73|226.49|224.29|0
1647262010000|2022-03-14 12:46:50|226.93|224.73|226.93|224.73|227.15|224.95|226.93|224.73|0
1647262020000|2022-03-14 12:47:00|226.71|224.51|226.48|224.28|226.71|224.51|226.26|224.06|0
1647262030000|2022-03-14 12:47:10|226.26|224.06|226.26|224.06|226.26|224.06|226.26|224.06|0
1647262040000|2022-03-14 12:47:20|226.48|224.28|226.14|223.94|226.48|224.28|226.04|223.84|0
1647262050000|2022-03-14 12:47:30|226.04|223.84|226.26|224.06|226.37|224.17|226.04|223.84|0
1647262060000|2022-03-14 12:47:40|226.04|223.84|225.81|223.61|226.04|223.84|225.81|223.61|0
1647262070000|2022-03-14 12:47:50|225.59|223.39|225.59|223.39|225.7|223.5|225.59|223.39|0
1647262080000|2022-03-14 12:48:00|226.14|223.94|226.37|224.17|226.59|224.39|225.81|223.61|0
1647262090000|2022-03-14 12:48:10|226.93|224.73|226.7|224.5|226.93|224.73|226.7|224.5|0
1647262100000|2022-03-14 12:48:20|226.59|224.39|226.59|224.39|226.59|224.39|226.36|224.16|0
1647262110000|2022-03-14 12:48:30|226.7|224.5|226.7|224.5|226.93|224.73|226.59|224.39|0
1647262120000|2022-03-14 12:48:40|227.15|224.95|227.93|225.73|227.93|225.73|227.15|224.95|0
1647262130000|2022-03-14 12:48:50|227.82|225.62|227.82|225.62|228.04|225.84|227.82|225.62|0
1647262140000|2022-03-14 12:49:00|227.37|225.17|226.92|224.72|227.7|225.5|226.92|224.72|0
1647262150000|2022-03-14 12:49:10|226.7|224.5|226.25|224.05|226.7|224.5|226.25|224.05|0
1647262160000|2022-03-14 12:49:20|226.48|224.28|226.03|223.83|226.58|224.38|226.03|223.83|0
1647262170000|2022-03-14 12:49:30|226.36|224.16|226.03|223.83|226.36|224.16|226.03|223.83|0
1647262180000|2022-03-14 12:49:40|225.81|223.61|226.03|223.83|226.03|223.83|225.58|223.38|0
1647262190000|2022-03-14 12:49:50|226.25|224.05|225.58|223.38|226.25|224.05|225.58|223.38|0
1647262200000|2022-03-14 12:50:00|225.69|223.49|225.36|223.16|225.69|223.49|225.36|223.16|0
1647262210000|2022-03-14 12:50:10|225.14|222.94|225.36|223.16|225.36|223.16|225.14|222.94|0
1647262220000|2022-03-14 12:50:20|225.58|223.38|223.8|221.6|225.58|223.38|223.8|221.6|0
1647262230000|2022-03-14 12:50:30|223.91|221.71|223.35|221.15|224.24|222.04|223.35|221.15|0
1647262240000|2022-03-14 12:50:40|223.68|221.48|223.35|221.15|223.68|221.48|223.35|221.15|0
1647262250000|2022-03-14 12:50:50|222.79|220.59|222.69|220.49|222.91|220.71|222.57|220.37|0
1647262260000|2022-03-14 12:51:00|223.02|220.82|223.46|221.26|223.46|221.26|223.02|220.82|0
1647262270000|2022-03-14 12:51:10|224.02|221.82|223.58|221.38|224.02|221.82|223.58|221.38|0
1647262280000|2022-03-14 12:51:20|223.68|221.48|223.8|221.6|224.02|221.82|223.68|221.48|0
1647262290000|2022-03-14 12:51:30|223.57|221.37|224.02|221.82|224.02|221.82|223.57|221.37|0
1647262300000|2022-03-14 12:51:40|223.9|221.7|223.8|221.6|223.9|221.7|223.35|221.15|0
1647262310000|2022-03-14 12:51:50|223.57|221.37|223.8|221.6|223.8|221.6|223.46|221.26|0
1647262320000|2022-03-14 12:52:00|224.24|222.04|224.02|221.82|224.24|222.04|224.02|221.82|0
1647262330000|2022-03-14 12:52:10|224.24|222.04|224.02|221.82|224.35|222.15|224.02|221.82|0
1647262340000|2022-03-14 12:52:20|224.12|221.92|224.12|221.92|224.12|221.92|224.12|221.92|0
1647262350000|2022-03-14 12:52:30|224.46|222.26|224.24|222.04|224.46|222.26|224.24|222.04|0
1647262360000|2022-03-14 12:52:40|224.35|222.15|223.57|221.37|224.35|222.15|223.57|221.37|0
1647262370000|2022-03-14 12:52:50|223.68|221.48|223.13|220.93|223.68|221.48|223.13|220.93|0
1647262380000|2022-03-14 12:53:00|223.45|221.25|223.45|221.25|223.45|221.25|223.35|221.15|0
1647262390000|2022-03-14 12:53:10|224.01|221.81|224.91|222.71|224.91|222.71|224.01|221.81|0
1647262400000|2022-03-14 12:53:20|224.9|222.7|224.01|221.81|224.9|222.7|224.01|221.81|0
1647262410000|2022-03-14 12:53:30|224.24|222.04|224.79|222.59|224.79|222.59|224.24|222.04|0
1647262420000|2022-03-14 12:53:40|224.68|222.48|224.46|222.26|224.9|222.7|224.46|222.26|0
1647262430000|2022-03-14 12:53:50|224.56|222.36|224.9|222.7|224.9|222.7|224.56|222.36|0
1647262440000|2022-03-14 12:54:00|224.79|222.59|224.46|222.26|224.9|222.7|224.23|222.03|0
1647262450000|2022-03-14 12:54:10|224.12|221.92|224.9|222.7|224.9|222.7|224.12|221.92|0
1647262460000|2022-03-14 12:54:20|225.01|222.81|225.45|223.25|225.45|223.25|225.01|222.81|0
1647262470000|2022-03-14 12:54:30|226.02|223.82|228.58|226.38|230.72|228.52|226.02|223.82|0
1647262480000|2022-03-14 12:54:40|228.7|226.5|226.46|224.26|228.7|226.5|226.46|224.26|0
1647262490000|2022-03-14 12:54:50|226.91|224.71|225.9|223.7|226.91|224.71|225.45|223.25|0
1647262500000|2022-03-14 12:55:00|226.24|224.04|224.34|222.14|226.24|224.04|224.34|222.14|0
1647262510000|2022-03-14 12:55:10|223.89|221.69|224.78|222.58|224.78|222.58|223.89|221.69|0
1647262520000|2022-03-14 12:55:20|225.57|223.37|226.46|224.26|226.46|224.26|225.57|223.37|0
1647262530000|2022-03-14 12:55:30|226.68|224.48|227.13|224.93|227.13|224.93|226.68|224.48|0
1647262540000|2022-03-14 12:55:40|227.35|225.15|228.47|226.27|228.47|226.27|227.35|225.15|0
1647262550000|2022-03-14 12:55:50|228.69|226.49|228.8|226.6|229.14|226.94|228.69|226.49|0
1647262560000|2022-03-14 12:56:00|229.14|226.94|228.35|226.15|229.14|226.94|228.35|226.15|0
1647262570000|2022-03-14 12:56:10|229.37|227.17|228.92|226.72|229.37|227.17|228.69|226.49|0
1647262580000|2022-03-14 12:56:20|229.37|227.17|229.47|227.27|229.81|227.61|229.02|226.82|0
1647262590000|2022-03-14 12:56:30|229.59|227.39|229.02|226.82|229.59|227.39|228.8|226.6|0
1647262600000|2022-03-14 12:56:40|228.92|226.72|231.27|229.07|231.27|229.07|228.47|226.27|0
1647262610000|2022-03-14 12:56:50|231.04|228.84|230.48|228.28|231.04|228.84|230.48|228.28|0
1647262620000|2022-03-14 12:57:00|230.71|228.51|232.16|229.96|233.18|230.98|230.71|228.51|0
1647262630000|2022-03-14 12:57:10|232.73|230.53|233.18|230.98|233.29|231.09|232.73|230.53|0
1647262640000|2022-03-14 12:57:20|233.06|230.86|234.08|231.88|234.08|231.88|233.06|230.86|0
1647262650000|2022-03-14 12:57:30|234.98|232.78|234.64|232.44|234.98|232.78|234.64|232.44|0
1647262660000|2022-03-14 12:57:40|233.96|231.76|234.08|231.88|234.53|232.33|233.96|231.76|0
1647262670000|2022-03-14 12:57:50|234.41|232.21|234.41|232.21|234.76|232.56|234.41|232.21|0
1647262680000|2022-03-14 12:58:00|234.31|232.11|234.76|232.56|234.76|232.56|234.31|232.11|0
1647262690000|2022-03-14 12:58:10|234.53|232.33|235.43|233.23|235.43|233.23|234.53|232.33|0
1647262700000|2022-03-14 12:58:20|236.22|234.02|235.21|233.01|236.22|234.02|235.21|233.01|0
1647262710000|2022-03-14 12:58:30|235.43|233.23|234.53|232.33|235.43|233.23|234.53|232.33|0
1647262720000|2022-03-14 12:58:40|234.08|231.88|233.85|231.65|234.08|231.88|233.85|231.65|0
1647262730000|2022-03-14 12:58:50|234.3|232.1|234.41|232.21|234.41|232.21|233.85|231.65|0
1647262740000|2022-03-14 12:59:00|233.85|231.65|233.51|231.31|233.85|231.65|233.18|230.98|0
1647262750000|2022-03-14 12:59:10|233.4|231.2|233.06|230.86|233.4|231.2|233.06|230.86|0
1647262760000|2022-03-14 12:59:20|233.18|230.98|233.18|230.98|233.28|231.08|233.18|230.98|0
1647262770000|2022-03-14 12:59:30|232.95|230.75|233.06|230.86|233.06|230.86|232.95|230.75|0
1647262780000|2022-03-14 12:59:40|232.95|230.75|233.17|230.97|233.17|230.97|232.95|230.75|0
1647262790000|2022-03-14 12:59:50|233.62|231.42|235.2|233|235.31|233.11|233.62|231.42|0
1647262800000|2022-03-14 13:00:00|235.09|232.89|233.85|231.65|235.09|232.89|233.85|231.65|0
1647262810000|2022-03-14 13:00:10|234.07|231.87|234.53|232.33|234.53|232.33|233.85|231.65|0
1647262820000|2022-03-14 13:00:20|234.52|232.32|234.3|232.1|234.75|232.55|234.3|232.1|0
1647262830000|2022-03-14 13:00:30|234.07|231.87|233.85|231.65|234.07|231.87|233.85|231.65|0
1647262840000|2022-03-14 13:00:40|233.73|231.53|233.73|231.53|233.73|231.53|233.73|231.53|0
1647262850000|2022-03-14 13:00:50|233.85|231.65|234.52|232.32|234.52|232.32|233.85|231.65|0
1647262860000|2022-03-14 13:01:00|234.3|232.1|233.4|231.2|234.3|232.1|233.4|231.2|0
1647262870000|2022-03-14 13:01:10|233.62|231.42|234.3|232.1|234.3|232.1|233.5|231.3|0
1647262880000|2022-03-14 13:01:20|233.85|231.65|233.05|230.85|233.85|231.65|233.05|230.85|0
1647263150000|2022-03-14 13:05:50|229.45|227.25|229.34|227.14|229.45|227.25|229.22|227.02|0
1647263160000|2022-03-14 13:06:00|229.22|227.02|229.22|227.02|229.22|227.02|229.22|227.02|0
1647263170000|2022-03-14 13:06:10|229.11|226.91|228.89|226.69|229.11|226.91|228.89|226.69|0
1647263180000|2022-03-14 13:06:20|228.44|226.24|227.99|225.79|228.44|226.24|227.55|225.35|0
1647263190000|2022-03-14 13:06:30|227.77|225.57|227.77|225.57|227.99|225.79|227.77|225.57|0
1647263200000|2022-03-14 13:06:40|227.99|225.79|227.77|225.57|227.99|225.79|227.54|225.34|0
1647263210000|2022-03-14 13:06:50|227.54|225.34|227.99|225.79|227.99|225.79|227.54|225.34|0
1647263220000|2022-03-14 13:07:00|228.44|226.24|227.77|225.57|228.44|226.24|227.77|225.57|0
1647263230000|2022-03-14 13:07:10|227.87|225.67|228.21|226.01|228.21|226.01|227.87|225.67|0
1647263240000|2022-03-14 13:07:20|228.32|226.12|228.44|226.24|228.66|226.46|228.32|226.12|0
1647263250000|2022-03-14 13:07:30|228.32|226.12|228.21|226.01|228.32|226.12|228.21|226.01|0
1647263260000|2022-03-14 13:07:40|228.66|226.46|228.44|226.24|228.66|226.46|228.44|226.24|0
1647263270000|2022-03-14 13:07:50|228.21|226.01|228.44|226.24|228.44|226.24|228.21|226.01|0
1647263280000|2022-03-14 13:08:00|228.88|226.68|228.88|226.68|229.11|226.91|228.88|226.68|0
1647263290000|2022-03-14 13:08:10|229.11|226.91|228.66|226.46|229.11|226.91|228.66|226.46|0
1647263300000|2022-03-14 13:08:20|228.54|226.34|228.77|226.57|228.77|226.57|228.32|226.12|0
1647263310000|2022-03-14 13:08:30|228.44|226.24|228.43|226.23|228.44|226.24|228.21|226.01|0
1647263320000|2022-03-14 13:08:40|228.66|226.46|229.11|226.91|229.11|226.91|228.66|226.46|0
1647263330000|2022-03-14 13:08:50|228.88|226.68|228.88|226.68|228.88|226.68|228.88|226.68|0
1647263340000|2022-03-14 13:09:00|228.66|226.46|229.11|226.91|229.11|226.91|228.66|226.46|0
1647263350000|2022-03-14 13:09:10|229.33|227.13|229.33|227.13|229.33|227.13|229.21|227.01|0
1647263360000|2022-03-14 13:09:20|228.88|226.68|229.33|227.13|229.33|227.13|228.88|226.68|0
1647263370000|2022-03-14 13:09:30|229.1|226.9|229.33|227.13|229.33|227.13|228.99|226.79|0
1647263380000|2022-03-14 13:09:40|229.55|227.35|229.55|227.35|229.66|227.46|229.55|227.35|0
1647263390000|2022-03-14 13:09:50|229.43|227.23|229.33|227.13|229.43|227.23|229.33|227.13|0
1647263400000|2022-03-14 13:10:00|229.55|227.35|228.88|226.68|229.55|227.35|228.88|226.68|0
1647263410000|2022-03-14 13:10:10|228.65|226.45|228.88|226.68|229.1|226.9|228.65|226.45|0
1647263420000|2022-03-14 13:10:20|228.65|226.45|228.43|226.23|228.65|226.45|228.31|226.11|0
1647263430000|2022-03-14 13:10:30|228.21|226.01|228.88|226.68|228.88|226.68|228.21|226.01|0
1647263440000|2022-03-14 13:10:40|229.1|226.9|228.2|226|229.1|226.9|228.2|226|0
1647263450000|2022-03-14 13:10:50|228.43|226.23|228.2|226|228.43|226.23|228.2|226|0
1647263460000|2022-03-14 13:11:00|228.88|226.68|228.43|226.23|228.88|226.68|228.43|226.23|0
1647263470000|2022-03-14 13:11:10|228.65|226.45|228.65|226.45|228.65|226.45|228.65|226.45|0
1647263480000|2022-03-14 13:11:20|227.98|225.78|228.2|226|228.2|226|227.98|225.78|0
1647263490000|2022-03-14 13:11:30|228.53|226.33|228.65|226.45|228.65|226.45|228.43|226.23|0
1647263500000|2022-03-14 13:11:40|228.43|226.23|227.75|225.55|228.43|226.23|227.75|225.55|0
1647263510000|2022-03-14 13:11:50|227.98|225.78|228.43|226.23|228.43|226.23|227.86|225.66|0
1647263520000|2022-03-14 13:12:00|229.32|227.12|228.87|226.67|229.32|227.12|228.76|226.56|0
1647263530000|2022-03-14 13:12:10|229.55|227.35|230.57|228.37|230.57|228.37|229.55|227.35|0
1647263540000|2022-03-14 13:12:20|231.02|228.82|230.79|228.59|231.02|228.82|230.79|228.59|0
1647263550000|2022-03-14 13:12:30|231.39|229.19|231.39|229.19|231.39|229.19|231.16|228.96|0
1647263560000|2022-03-14 13:12:40|230.94|228.74|231.16|228.96|231.16|228.96|230.94|228.74|0
1647263570000|2022-03-14 13:12:50|231.04|228.84|231.16|228.96|231.16|228.96|231.04|228.84|0
1647263580000|2022-03-14 13:13:00|231.39|229.19|230.94|228.74|231.39|229.19|230.94|228.74|0
1647263590000|2022-03-14 13:13:10|231.16|228.96|230.49|228.29|231.16|228.96|230.49|228.29|0
1647263610000|2022-03-14 13:13:30|230.71|228.51|230.71|228.51|230.71|228.51|230.71|228.51|0
1647263620000|2022-03-14 13:13:40|230.49|228.29|230.49|228.29|230.71|228.51|230.49|228.29|0
1647263630000|2022-03-14 13:13:50|230.48|228.28|230.71|228.51|230.71|228.51|230.48|228.28|0
1647263640000|2022-03-14 13:14:00|230.48|228.28|230.48|228.28|230.48|228.28|230.26|228.06|0
1647263650000|2022-03-14 13:14:10|230.14|227.94|229.59|227.39|230.26|228.06|229.59|227.39|0
1647263660000|2022-03-14 13:14:20|230.48|228.28|231.26|229.06|231.38|229.18|230.26|228.06|0
1647263670000|2022-03-14 13:14:30|231.61|229.41|232.39|230.19|232.39|230.19|231.61|229.41|0
1647263680000|2022-03-14 13:14:40|232.73|230.53|232.05|229.85|232.73|230.53|232.05|229.85|0
1647263690000|2022-03-14 13:14:50|231.49|229.29|231.38|229.18|231.83|229.63|231.38|229.18|0
1647263700000|2022-03-14 13:15:00|230.71|228.51|230.03|227.83|230.71|228.51|230.03|227.83|0
1647263710000|2022-03-14 13:15:10|230.26|228.06|231.38|229.18|231.38|229.18|230.26|228.06|0
1647263720000|2022-03-14 13:15:20|232.05|229.85|232.5|230.3|232.5|230.3|232.05|229.85|0
1647263730000|2022-03-14 13:15:30|232.28|230.08|232.5|230.3|232.73|230.53|232.28|230.08|0
1647263740000|2022-03-14 13:15:40|232.28|230.08|232.05|229.85|232.28|230.08|232.05|229.85|0
1647263750000|2022-03-14 13:15:50|232.5|230.3|232.38|230.18|232.5|230.3|232.38|230.18|0
1647263760000|2022-03-14 13:16:00|232.95|230.75|233.18|230.98|233.51|231.31|232.95|230.75|0
1647263770000|2022-03-14 13:16:10|233.85|231.65|233.63|231.43|233.85|231.65|233.4|231.2|0
1647263780000|2022-03-14 13:16:20|233.4|231.2|232.95|230.75|233.4|231.2|232.95|230.75|0
1647263790000|2022-03-14 13:16:30|233.17|230.97|232.95|230.75|233.17|230.97|232.95|230.75|0
1647263810000|2022-03-14 13:16:50|232.72|230.52|232.83|230.63|232.83|230.63|232.72|230.52|0
1647263820000|2022-03-14 13:17:00|232.95|230.75|232.72|230.52|232.95|230.75|232.72|230.52|0
1647263830000|2022-03-14 13:17:10|232.5|230.3|232.5|230.3|232.5|230.3|232.5|230.3|0
1647263840000|2022-03-14 13:17:20|232.72|230.52|232.72|230.52|232.72|230.52|232.72|230.52|0
1647263850000|2022-03-14 13:17:30|232.5|230.3|232.6|230.4|232.6|230.4|232.5|230.3|0
1647263860000|2022-03-14 13:17:40|232.72|230.52|232.38|230.18|232.72|230.52|232.38|230.18|0
1647263870000|2022-03-14 13:17:50|232.5|230.3|231.82|229.62|232.5|230.3|231.82|229.62|0
1647263880000|2022-03-14 13:18:00|231.6|229.4|231.93|229.73|231.93|229.73|231.6|229.4|0
1647263890000|2022-03-14 13:18:10|231.82|229.62|232.72|230.52|232.72|230.52|231.82|229.62|0
1647263900000|2022-03-14 13:18:20|232.49|230.29|232.83|230.63|232.83|230.63|232.49|230.29|0
1647263910000|2022-03-14 13:18:30|230.47|228.27|230.02|227.82|230.47|228.27|229.57|227.37|0
1647263920000|2022-03-14 13:18:40|230.25|228.05|230.02|227.82|230.25|228.05|230.02|227.82|0
1647263930000|2022-03-14 13:18:50|230.47|228.27|230.47|228.27|230.47|228.27|230.02|227.82|0
1647263940000|2022-03-14 13:19:00|230.25|228.05|230.58|228.38|230.58|228.38|230.25|228.05|0
1647263950000|2022-03-14 13:19:10|230.92|228.72|230.92|228.72|230.92|228.72|230.92|228.72|0
1647263960000|2022-03-14 13:19:20|231.14|228.94|230.92|228.72|231.14|228.94|230.92|228.72|0
1647263970000|2022-03-14 13:19:30|230.69|228.49|230.92|228.72|230.92|228.72|230.69|228.49|0
1647263980000|2022-03-14 13:19:40|231.14|228.94|230.92|228.72|231.14|228.94|230.92|228.72|0
1647263990000|2022-03-14 13:19:50|231.03|228.83|231.14|228.94|231.25|229.05|231.03|228.83|0
1647264000000|2022-03-14 13:20:00|231.82|229.62|232.26|230.06|232.27|230.07|231.82|229.62|0
1647264010000|2022-03-14 13:20:10|231.82|229.62|232.26|230.06|232.26|230.06|231.81|229.61|0
1647264020000|2022-03-14 13:20:20|231.7|229.5|231.59|229.39|231.7|229.5|231.37|229.17|0
1647264030000|2022-03-14 13:20:30|231.81|229.61|231.59|229.39|231.81|229.61|231.36|229.16|0
1647264040000|2022-03-14 13:20:40|231.81|229.61|231.59|229.39|231.81|229.61|231.59|229.39|0
1647264050000|2022-03-14 13:20:50|231.47|229.27|231.47|229.27|231.47|229.27|231.47|229.27|0
1647264060000|2022-03-14 13:21:00|231.25|229.05|230.91|228.71|231.25|229.05|230.91|228.71|0
1647264070000|2022-03-14 13:21:10|230.69|228.49|230.69|228.49|230.8|228.6|230.69|228.49|0
1647264080000|2022-03-14 13:21:20|230.35|228.15|230.46|228.26|230.46|228.26|230.35|228.15|0
1647264090000|2022-03-14 13:21:30|230.24|228.04|230.01|227.81|230.46|228.26|230.01|227.81|0
1647264100000|2022-03-14 13:21:40|230.12|227.92|229.12|226.92|230.12|227.92|228.89|226.69|0
1647264110000|2022-03-14 13:21:50|228.89|226.69|228.44|226.24|228.89|226.69|228.44|226.24|0
1647264120000|2022-03-14 13:22:00|228.67|226.47|228.22|226.02|228.67|226.47|228.22|226.02|0
1647264130000|2022-03-14 13:22:10|228.44|226.24|228.67|226.47|228.67|226.47|228.44|226.24|0
1647264140000|2022-03-14 13:22:20|228.78|226.58|228.1|225.9|228.78|226.58|227.43|225.23|0
1647264150000|2022-03-14 13:22:30|228.44|226.24|228.1|225.9|228.44|226.24|228|225.8|0
1647264160000|2022-03-14 13:22:40|227.77|225.57|228.22|226.02|228.22|226.02|227.77|225.57|0
1647264170000|2022-03-14 13:22:50|228.1|225.9|228.1|225.9|228.22|226.02|228.1|225.9|0
1647264180000|2022-03-14 13:23:00|228.67|226.47|228.33|226.13|228.67|226.47|227.99|225.79|0
1647264190000|2022-03-14 13:23:10|228.44|226.24|228.77|226.57|228.89|226.69|228.44|226.24|0
1647264200000|2022-03-14 13:23:20|228.89|226.69|228.77|226.57|228.89|226.69|228.77|226.57|0
1647264210000|2022-03-14 13:23:30|228.66|226.46|228.44|226.24|228.66|226.46|228.44|226.24|0
1647264220000|2022-03-14 13:23:40|228.66|226.46|228.89|226.69|228.89|226.69|228.66|226.46|0
1647264230000|2022-03-14 13:23:50|228.77|226.57|228.77|226.57|228.77|226.57|228.77|226.57|0
1647264240000|2022-03-14 13:24:00|228.89|226.69|228.89|226.69|228.99|226.79|228.89|226.69|0
1647264250000|2022-03-14 13:24:10|229.11|226.91|229.44|227.24|229.44|227.24|229.11|226.91|0
1647264260000|2022-03-14 13:24:20|228.99|226.79|229.22|227.02|229.22|227.02|228.99|226.79|0
1647264270000|2022-03-14 13:24:30|227.99|225.79|227.65|225.45|227.99|225.79|227.65|225.45|0
1647264280000|2022-03-14 13:24:40|227.54|225.34|227.54|225.34|227.54|225.34|227.32|225.12|0
1647264290000|2022-03-14 13:24:50|227.09|224.89|226.98|224.78|227.2|225|226.98|224.78|0
1647264300000|2022-03-14 13:25:00|227.09|224.89|227.32|225.12|227.76|225.56|227.09|224.89|0
1647264310000|2022-03-14 13:25:10|227.09|224.89|227.32|225.12|227.32|225.12|227.09|224.89|0
1647264320000|2022-03-14 13:25:20|227.09|224.89|227.09|224.89|227.09|224.89|226.87|224.67|0
1647264330000|2022-03-14 13:25:30|226.87|224.67|227.32|225.12|227.32|225.12|226.87|224.67|0
1647264340000|2022-03-14 13:25:40|226.87|224.67|226.2|224|226.87|224.67|226.2|224|0
1647264350000|2022-03-14 13:25:50|226.42|224.22|226.42|224.22|226.42|224.22|225.64|223.44|0
1647264360000|2022-03-14 13:26:00|225.75|223.55|225.75|223.55|225.75|223.55|225.75|223.55|0
1647264370000|2022-03-14 13:26:10|225.97|223.77|226.42|224.22|226.64|224.44|225.97|223.77|0
1647264380000|2022-03-14 13:26:20|226.2|224|226.2|224|226.64|224.44|226.2|224|0
1647264390000|2022-03-14 13:26:30|226.42|224.22|226.53|224.33|226.53|224.33|226.2|224|0
1647264400000|2022-03-14 13:26:40|226.42|224.22|226.2|224|226.64|224.44|226.2|224|0
1647264410000|2022-03-14 13:26:50|226.42|224.22|226.86|224.66|227.09|224.89|226.42|224.22|0
1647264420000|2022-03-14 13:27:00|226.75|224.55|226.75|224.55|226.75|224.55|226.64|224.44|0
1647264430000|2022-03-14 13:27:10|227.09|224.89|225.75|223.55|227.09|224.89|225.75|223.55|0
1647264440000|2022-03-14 13:27:20|225.97|223.77|225.97|223.77|226.42|224.22|225.97|223.77|0
1647264450000|2022-03-14 13:27:30|226.08|223.88|225.97|223.77|226.08|223.88|225.75|223.55|0
1647264460000|2022-03-14 13:27:40|225.85|223.65|225.3|223.1|226.19|223.99|225.3|223.1|0
1647264470000|2022-03-14 13:27:50|225.08|222.88|225.3|223.1|225.3|223.1|225.08|222.88|0
1647264480000|2022-03-14 13:28:00|225.08|222.88|226.86|224.66|226.86|224.66|225.08|222.88|0
1647264490000|2022-03-14 13:28:10|226.64|224.44|226.41|224.21|226.64|224.44|226.41|224.21|0
1647264500000|2022-03-14 13:28:20|226.19|223.99|225.85|223.65|226.19|223.99|225.52|223.32|0
1647264510000|2022-03-14 13:28:30|225.52|223.32|225.3|223.1|225.52|223.32|225.3|223.1|0
1647264520000|2022-03-14 13:28:40|224.96|222.76|225.07|222.87|225.07|222.87|224.96|222.76|0
1647264530000|2022-03-14 13:28:50|224.96|222.76|224.85|222.65|225.07|222.87|224.85|222.65|0
1647264540000|2022-03-14 13:29:00|224.73|222.53|224.18|221.98|224.73|222.53|224.18|221.98|0
1647264550000|2022-03-14 13:29:10|224.51|222.31|224.4|222.2|224.51|222.31|224.4|222.2|0
1647264560000|2022-03-14 13:29:20|224.63|222.43|224.85|222.65|224.85|222.65|224.63|222.43|0
1647264570000|2022-03-14 13:29:30|225.07|222.87|224.73|222.53|225.07|222.87|224.73|222.53|0
1647264580000|2022-03-14 13:29:40|224.85|222.65|224.62|222.42|224.85|222.65|224.51|222.31|0
1647264590000|2022-03-14 13:29:50|224.85|222.65|223.73|221.53|224.85|222.65|223.73|221.53|0
1647264600000|2022-03-14 13:30:00|223.07|220.87|224.18|221.98|225.52|223.32|223.07|220.87|0
1647264610000|2022-03-14 13:30:10|223.29|221.09|225.07|222.87|225.07|222.87|223.29|221.09|0
1647264620000|2022-03-14 13:30:20|225.29|223.09|232.69|230.49|232.69|230.49|225.29|223.09|0
1647264630000|2022-03-14 13:30:30|229.77|227.57|231.79|229.59|231.79|229.59|229.54|227.34|0
1647264640000|2022-03-14 13:30:40|229.32|227.12|229.54|227.34|229.54|227.34|228.42|226.22|0
1647264650000|2022-03-14 13:30:50|229.87|227.67|228.87|226.67|229.87|227.67|228.42|226.22|0
1647264660000|2022-03-14 13:31:00|228.64|226.44|228.42|226.22|228.64|226.44|227.97|225.77|0
1647264670000|2022-03-14 13:31:10|227.97|225.77|229.09|226.89|229.99|227.79|227.97|225.77|0
1647264680000|2022-03-14 13:31:20|229.31|227.11|228.64|226.44|229.31|227.11|228.64|226.44|0
1647264690000|2022-03-14 13:31:30|229.09|226.89|229.99|227.79|230.66|228.46|229.09|226.89|0
1647264700000|2022-03-14 13:31:40|230.66|228.46|230.88|228.68|231.11|228.91|230.66|228.46|0
1647264710000|2022-03-14 13:31:50|230.99|228.79|230.66|228.46|230.99|228.79|229.76|227.56|0
1647264720000|2022-03-14 13:32:00|231.11|228.91|229.09|226.89|231.11|228.91|229.09|226.89|0
1647264730000|2022-03-14 13:32:10|229.31|227.11|231.56|229.36|231.56|229.36|229.31|227.11|0
1647264740000|2022-03-14 13:32:20|231.33|229.13|230.43|228.23|231.33|229.13|230.43|228.23|0
1647264750000|2022-03-14 13:32:30|230.88|228.68|227.3|225.1|230.88|228.68|227.3|225.1|0
1647264760000|2022-03-14 13:32:40|226.85|224.65|225.29|223.09|226.85|224.65|225.29|223.09|0
1647264770000|2022-03-14 13:32:50|226.28|224.08|225.06|222.86|226.28|224.08|225.06|222.86|0
1647264780000|2022-03-14 13:33:00|224.39|222.19|223.28|221.08|224.95|222.75|223.28|221.08|0
1647264790000|2022-03-14 13:33:10|221.95|219.75|224.61|222.41|224.61|222.41|221.72|219.52|0
1647264800000|2022-03-14 13:33:20|224.39|222.19|223.5|221.3|225.28|223.08|223.5|221.3|0
1647264810000|2022-03-14 13:33:30|222.83|220.63|222.39|220.19|222.83|220.63|221.72|219.52|0
1647264820000|2022-03-14 13:33:40|221.94|219.74|220.17|217.97|221.94|219.74|220.17|217.97|0
1647264830000|2022-03-14 13:33:50|219.28|217.08|219.95|217.75|219.95|217.75|219.06|216.86|0
1647264840000|2022-03-14 13:34:00|219.73|217.53|219.73|217.53|219.73|217.53|219.61|217.41|0
1647264850000|2022-03-14 13:34:10|219.28|217.08|220.17|217.97|220.39|218.19|219.28|217.08|0
1647264860000|2022-03-14 13:34:20|220.39|218.19|219.72|217.52|220.83|218.63|219.72|217.52|0
1647264870000|2022-03-14 13:34:30|219.95|217.75|220.17|217.97|220.17|217.97|219.5|217.3|0
1647264880000|2022-03-14 13:34:40|219.72|217.52|219.06|216.86|219.72|217.52|219.06|216.86|0
1647264890000|2022-03-14 13:34:50|218.62|216.42|218.4|216.2|218.84|216.64|218.4|216.2|0
1647264900000|2022-03-14 13:35:00|219.06|216.86|218.39|216.19|219.06|216.86|217.95|215.75|0
1647264910000|2022-03-14 13:35:10|218.62|216.42|219.72|217.52|220.05|217.85|218.62|216.42|0
1647264920000|2022-03-14 13:35:20|219.06|216.86|219.06|216.86|219.28|217.08|219.06|216.86|0
1647264930000|2022-03-14 13:35:30|219.28|217.08|217.95|215.75|219.28|217.08|217.95|215.75|0
1647264940000|2022-03-14 13:35:40|218.06|215.86|216.95|214.75|218.06|215.86|216.41|214.21|0
1647264950000|2022-03-14 13:35:50|216.07|213.87|214.75|212.55|216.07|213.87|214.75|212.55|0
1647264960000|2022-03-14 13:36:00|214.64|212.44|215.08|212.88|215.96|213.76|214.64|212.44|0
1647264970000|2022-03-14 13:36:10|214.75|212.55|214.64|212.44|214.75|212.55|214.64|212.44|0
1647264980000|2022-03-14 13:36:20|213.54|211.34|213.11|210.91|213.76|211.56|213.11|210.91|0
1647264990000|2022-03-14 13:36:30|214.2|212|213.54|211.34|214.2|212|213.11|210.91|0
1647265000000|2022-03-14 13:36:40|213.32|211.12|214.2|212|214.2|212|213.32|211.12|0
1647265010000|2022-03-14 13:36:50|215.08|212.88|218.17|215.97|218.17|215.97|215.08|212.88|0
1647265020000|2022-03-14 13:37:00|217.06|214.86|219.49|217.29|219.49|217.29|217.06|214.86|0
1647265030000|2022-03-14 13:37:10|221.93|219.73|220.16|217.96|221.93|219.73|220.16|217.96|0
1647265040000|2022-03-14 13:37:20|219.49|217.29|219.05|216.85|219.72|217.52|219.05|216.85|0
1647265050000|2022-03-14 13:37:30|218.39|216.19|218.39|216.19|218.39|216.19|217.5|215.3|0
1647265060000|2022-03-14 13:37:40|218.17|215.97|218.61|216.41|218.61|216.41|217.94|215.74|0
1647265070000|2022-03-14 13:37:50|219.94|217.74|220.38|218.18|220.38|218.18|219.71|217.51|0
1647265080000|2022-03-14 13:38:00|220.04|217.84|218.71|216.51|220.04|217.84|218.39|216.19|0
1647265090000|2022-03-14 13:38:10|218.05|215.85|213.98|211.78|218.05|215.85|213.98|211.78|0
1647265100000|2022-03-14 13:38:20|214.2|212|213.32|211.12|214.42|212.22|213.32|211.12|0
1647265110000|2022-03-14 13:38:30|213.2|211|212.22|210.02|213.2|211|212.22|210.02|0
1647265120000|2022-03-14 13:38:40|212|209.8|210.36|208.16|212|209.8|210.25|208.05|0
1647265130000|2022-03-14 13:38:50|210.25|208.05|210.47|208.27|210.47|208.27|210.25|208.05|0
1647265140000|2022-03-14 13:39:00|209.81|207.61|210.03|207.83|210.03|207.83|209.81|207.61|0
1647265150000|2022-03-14 13:39:10|210.25|208.05|212.22|210.02|212.88|210.68|210.25|208.05|0
1647265160000|2022-03-14 13:39:20|212.44|210.24|212.66|210.46|213.1|210.9|212.44|210.24|0
1647265170000|2022-03-14 13:39:30|213.53|211.33|213.53|211.33|213.75|211.55|213.32|211.12|0
1647265180000|2022-03-14 13:39:40|213.1|210.9|214.19|211.99|214.19|211.99|212.88|210.68|0
1647265190000|2022-03-14 13:39:50|214.85|212.65|213.97|211.77|214.85|212.65|213.75|211.55|0
1647265200000|2022-03-14 13:40:00|212.87|210.67|210.25|208.05|212.87|210.67|210.25|208.05|0
1647265210000|2022-03-14 13:40:10|209.59|207.39|207.63|205.43|209.59|207.39|207.63|205.43|0
1647265220000|2022-03-14 13:40:20|207.95|205.75|210.25|208.05|211.12|208.92|207.95|205.75|0
1647265230000|2022-03-14 13:40:30|210.9|208.7|210.9|208.7|211.44|209.24|210.9|208.7|0
1647265240000|2022-03-14 13:40:40|211.12|208.92|212.98|210.78|212.98|210.78|211.12|208.92|0
1647265250000|2022-03-14 13:40:50|214.41|212.21|216.39|214.19|216.39|214.19|214.41|212.21|0
1647265260000|2022-03-14 13:41:00|216.61|214.41|215.95|213.75|217.93|215.73|215.95|213.75|0
1647265270000|2022-03-14 13:41:10|216.39|214.19|216.83|214.63|216.83|214.63|216.17|213.97|0
1647265280000|2022-03-14 13:41:20|217.27|215.07|217.27|215.07|217.6|215.4|217.05|214.85|0
1647265290000|2022-03-14 13:41:30|217.93|215.73|216.61|214.41|217.93|215.73|216.61|214.41|0
1647265300000|2022-03-14 13:41:40|216.39|214.19|215.07|212.87|216.39|214.19|214.63|212.43|0
1647265310000|2022-03-14 13:41:50|214.85|212.65|216.05|213.85|216.05|213.85|214.85|212.65|0
1647265320000|2022-03-14 13:42:00|215.51|213.31|215.28|213.08|215.51|213.31|215.07|212.87|0
1647265330000|2022-03-14 13:42:10|213.75|211.55|215.06|212.86|215.06|212.86|213.75|211.55|0
1647265340000|2022-03-14 13:42:20|214.4|212.2|213.74|211.54|214.4|212.2|213.63|211.43|0
1647265350000|2022-03-14 13:42:30|214.62|212.42|214.29|212.09|215.06|212.86|214.29|212.09|0
1647265360000|2022-03-14 13:42:40|214.18|211.98|214.62|212.42|214.62|212.42|213.96|211.76|0
1647265370000|2022-03-14 13:42:50|215.28|213.08|216.05|213.85|216.05|213.85|215.06|212.86|0
1647265380000|2022-03-14 13:43:00|216.82|214.62|217.71|215.51|217.71|215.51|216.82|214.62|0
1647265390000|2022-03-14 13:43:10|218.92|216.72|218.03|215.83|219.03|216.83|218.03|215.83|0
1647265400000|2022-03-14 13:43:20|217.71|215.51|217.71|215.51|217.71|215.51|217.26|215.06|0
1647265410000|2022-03-14 13:43:30|217.49|215.29|218.47|216.27|218.47|216.27|217.49|215.29|0
1647265420000|2022-03-14 13:43:40|218.81|216.61|219.58|217.38|219.58|217.38|218.81|216.61|0
1647265430000|2022-03-14 13:43:50|219.92|217.72|221.47|219.27|221.47|219.27|219.92|217.72|0
1647265440000|2022-03-14 13:44:00|221.03|218.83|223.13|220.93|223.13|220.93|221.03|218.83|0
1647265450000|2022-03-14 13:44:10|223.02|220.82|223.02|220.82|223.69|221.49|223.02|220.82|0
1647265460000|2022-03-14 13:44:20|223.47|221.27|225.47|223.27|225.47|223.27|223.47|221.27|0
1647265470000|2022-03-14 13:44:30|226.59|224.39|227.71|225.51|227.71|225.51|226.14|223.94|0
1647265480000|2022-03-14 13:44:40|228.16|225.96|228.26|226.06|228.83|226.63|228.16|225.96|0
1647265490000|2022-03-14 13:44:50|227.71|225.51|227.26|225.06|228.16|225.96|227.14|224.94|0
1647265500000|2022-03-14 13:45:00|227.59|225.39|225.7|223.5|227.93|225.73|225.7|223.5|0
1647265510000|2022-03-14 13:45:10|225.92|223.72|226.14|223.94|226.14|223.94|225.7|223.5|0
1647265520000|2022-03-14 13:45:20|227.48|225.28|226.14|223.94|227.48|225.28|226.14|223.94|0
1647265530000|2022-03-14 13:45:30|226.36|224.16|227.48|225.28|227.48|225.28|226.25|224.05|0
1647265540000|2022-03-14 13:45:40|227.26|225.06|228.38|226.18|228.38|226.18|227.26|225.06|0
1647265550000|2022-03-14 13:45:50|228.6|226.4|227.26|225.06|228.6|226.4|227.26|225.06|0
1647265560000|2022-03-14 13:46:00|227.7|225.5|227.26|225.06|228.15|225.95|227.03|224.83|0
1647265570000|2022-03-14 13:46:10|227.03|224.83|225.69|223.49|227.03|224.83|225.69|223.49|0
1647265580000|2022-03-14 13:46:20|225.92|223.72|228.38|226.18|228.38|226.18|225.92|223.72|0
1647265590000|2022-03-14 13:46:30|227.7|225.5|227.03|224.83|227.7|225.5|226.58|224.38|0
1647265600000|2022-03-14 13:46:40|227.26|225.06|225.91|223.71|227.26|225.06|225.91|223.71|0
1647265610000|2022-03-14 13:46:50|226.14|223.94|226.81|224.61|226.81|224.61|226.14|223.94|0
1647265620000|2022-03-14 13:47:00|226.69|224.49|225.24|223.04|227.03|224.83|225.24|223.04|0
1647265630000|2022-03-14 13:47:10|225.47|223.27|226.14|223.94|226.14|223.94|224.13|221.93|0
1647265640000|2022-03-14 13:47:20|226.36|224.16|226.14|223.94|226.36|224.16|225.69|223.49|0
1647265650000|2022-03-14 13:47:30|226.02|223.82|227.7|225.5|227.7|225.5|226.02|223.82|0
1647265660000|2022-03-14 13:47:40|225.91|223.71|224.35|222.15|225.91|223.71|224.35|222.15|0
1647265670000|2022-03-14 13:47:50|224.57|222.37|224.79|222.59|225.24|223.04|224.57|222.37|0
1647265680000|2022-03-14 13:48:00|224.35|222.15|225.02|222.82|225.79|223.59|224.35|222.15|0
1647265690000|2022-03-14 13:48:10|225.69|223.49|225.12|222.92|225.69|223.49|225.02|222.82|0
1647265700000|2022-03-14 13:48:20|226.24|224.04|228.7|226.5|228.7|226.5|226.24|224.04|0
1647265710000|2022-03-14 13:48:30|228.82|226.62|229.27|227.07|229.27|227.07|228.82|226.62|0
1647265720000|2022-03-14 13:48:40|229.04|226.84|229.71|227.51|229.94|227.74|229.04|226.84|0
1647265730000|2022-03-14 13:48:50|230.84|228.64|226.58|224.38|230.84|228.64|226.35|224.15|0
1647265740000|2022-03-14 13:49:00|226.8|224.6|226.58|224.38|227.25|225.05|226.58|224.38|0
1647265750000|2022-03-14 13:49:10|225.12|222.92|225.24|223.04|225.24|223.04|224.35|222.15|0
1647265760000|2022-03-14 13:49:20|224.57|222.37|225.46|223.26|225.46|223.26|224.45|222.25|0
1647265770000|2022-03-14 13:49:30|225.57|223.37|223.01|220.81|225.57|223.37|222.89|220.69|0
1647265780000|2022-03-14 13:49:40|224.12|221.92|223.9|221.7|224.34|222.14|223.9|221.7|0
1647265790000|2022-03-14 13:49:50|224.79|222.59|225.24|223.04|225.46|223.26|224.79|222.59|0
1647265800000|2022-03-14 13:50:00|225.01|222.81|224.79|222.59|226.8|224.6|224.79|222.59|0
1647265810000|2022-03-14 13:50:10|226.35|224.15|228.59|226.39|228.59|226.39|226.35|224.15|0
1647265820000|2022-03-14 13:50:20|227.69|225.49|228.92|226.72|228.92|226.72|227.69|225.49|0
1647265830000|2022-03-14 13:50:30|227.8|225.6|229.71|227.51|229.71|227.51|227.8|225.6|0
1647265840000|2022-03-14 13:50:40|229.04|226.84|229.04|226.84|229.04|226.84|228.59|226.39|0
1647265850000|2022-03-14 13:50:50|229.26|227.06|228.36|226.16|229.48|227.28|228.36|226.16|0
1647265860000|2022-03-14 13:51:00|229.48|227.28|229.26|227.06|229.48|227.28|228.59|226.39|0
1647265870000|2022-03-14 13:51:10|227.91|225.71|228.14|225.94|228.36|226.16|227.35|225.15|0
1647265880000|2022-03-14 13:51:20|229.26|227.06|227.91|225.71|229.26|227.06|227.91|225.71|0
1647265890000|2022-03-14 13:51:30|228.14|225.94|228.81|226.61|229.03|226.83|228.14|225.94|0
1647265900000|2022-03-14 13:51:40|228.58|226.38|227.12|224.92|228.58|226.38|227.12|224.92|0
1647265910000|2022-03-14 13:51:50|227.24|225.04|228.36|226.16|228.36|226.16|227.24|225.04|0
1647265920000|2022-03-14 13:52:00|227.91|225.71|226.12|223.92|227.91|225.71|226.12|223.92|0
1647265930000|2022-03-14 13:52:10|226.23|224.03|227.91|225.71|227.91|225.71|226.23|224.03|0
1647265940000|2022-03-14 13:52:20|227.24|225.04|227.91|225.71|227.91|225.71|226.68|224.48|0
1647265950000|2022-03-14 13:52:30|227.46|225.26|226.57|224.37|228.13|225.93|226.57|224.37|0
1647265960000|2022-03-14 13:52:40|225.9|223.7|226.12|223.92|226.12|223.92|225.67|223.47|0
1647265970000|2022-03-14 13:52:50|227.24|225.04|227.01|224.81|227.46|225.26|227.01|224.81|0
1647265980000|2022-03-14 13:53:00|226.57|224.37|225.67|223.47|226.57|224.37|225|222.8|0
1647265990000|2022-03-14 13:53:10|225.9|223.7|225.67|223.47|226.34|224.14|225.67|223.47|0
1647266000000|2022-03-14 13:53:20|225.45|223.25|224.56|222.36|225.45|223.25|224.56|222.36|0
1647266010000|2022-03-14 13:53:30|224.66|222.46|225.45|223.25|225.45|223.25|224.66|222.46|0
1647266020000|2022-03-14 13:53:40|225.22|223.02|225.89|223.69|226.12|223.92|225.22|223.02|0
1647266030000|2022-03-14 13:53:50|225.22|223.02|225.45|223.25|225.45|223.25|225|222.8|0
1647266040000|2022-03-14 13:54:00|225|222.8|226.79|224.59|227.01|224.81|225|222.8|0
1647266050000|2022-03-14 13:54:10|227.23|225.03|227.23|225.03|227.9|225.7|226.79|224.59|0
1647266060000|2022-03-14 13:54:20|227.01|224.81|227.46|225.26|227.46|225.26|227.01|224.81|0
1647266070000|2022-03-14 13:54:30|228.24|226.04|229.02|226.82|229.13|226.93|228.24|226.04|0
1647266080000|2022-03-14 13:54:40|228.8|226.6|228.58|226.38|228.8|226.6|228.13|225.93|0
1647266090000|2022-03-14 13:54:50|227.01|224.81|225.89|223.69|227.01|224.81|225.89|223.69|0
1647266100000|2022-03-14 13:55:00|226.56|224.36|224.33|222.13|226.56|224.36|224.33|222.13|0
1647266110000|2022-03-14 13:55:10|224.77|222.57|226.34|224.14|226.34|224.14|224.77|222.57|0
1647266120000|2022-03-14 13:55:20|226.11|223.91|228.23|226.03|228.23|226.03|226.11|223.91|0
1647266130000|2022-03-14 13:55:30|227.68|225.48|227.23|225.03|228.35|226.15|227.23|225.03|0
1647266140000|2022-03-14 13:55:40|226.89|224.69|227.45|225.25|227.45|225.25|226.89|224.69|0
1647266150000|2022-03-14 13:55:50|226.33|224.13|226.78|224.58|226.78|224.58|226.33|224.13|0
1647266160000|2022-03-14 13:56:00|228.35|226.15|229.92|227.72|230.37|228.17|228.35|226.15|0
1647266170000|2022-03-14 13:56:10|230.37|228.17|228.35|226.15|230.37|228.17|228.35|226.15|0
1647266180000|2022-03-14 13:56:20|227.45|225.25|227|224.8|227.45|225.25|226.78|224.58|0
1647266190000|2022-03-14 13:56:30|226.78|224.58|224.55|222.35|226.78|224.58|224.55|222.35|0
1647266200000|2022-03-14 13:56:40|223.32|221.12|221.43|219.23|223.32|221.12|221.43|219.23|0
1647266210000|2022-03-14 13:56:50|220.76|218.56|222.99|220.79|222.99|220.79|220.76|218.56|0
1647266220000|2022-03-14 13:57:00|222.76|220.56|223.21|221.01|223.76|221.56|222.76|220.56|0
1647266230000|2022-03-14 13:57:10|221.43|219.23|221.43|219.23|221.43|219.23|220.99|218.79|0
1647266240000|2022-03-14 13:57:20|222.1|219.9|222.98|220.78|222.98|220.78|221.21|219.01|0
1647266250000|2022-03-14 13:57:30|223.21|221.01|222.32|220.12|223.21|221.01|222.32|220.12|0
1647266260000|2022-03-14 13:57:40|222.65|220.45|223.21|221.01|223.21|221.01|222.65|220.45|0
1647266270000|2022-03-14 13:57:50|222.54|220.34|222.32|220.12|222.54|220.34|222.2|220|0
1647266280000|2022-03-14 13:58:00|223.43|221.23|223.98|221.78|224.54|222.34|223.43|221.23|0
1647266290000|2022-03-14 13:58:10|223.65|221.45|223.2|221|223.65|221.45|223.09|220.89|0
1647266300000|2022-03-14 13:58:20|222.98|220.78|222.54|220.34|222.98|220.78|222.09|219.89|0
1647266310000|2022-03-14 13:58:30|223.53|221.33|223.43|221.23|223.87|221.67|223.43|221.23|0
1647266320000|2022-03-14 13:58:40|223.87|221.67|223.87|221.67|223.87|221.67|223.65|221.45|0
1647266330000|2022-03-14 13:58:50|224.76|222.56|224.76|222.56|225.21|223.01|224.76|222.56|0
1647266340000|2022-03-14 13:59:00|225.21|223.01|225.21|223.01|225.21|223.01|224.99|222.79|0
1647266350000|2022-03-14 13:59:10|225.43|223.23|228.79|226.59|228.79|226.59|225.43|223.23|0
1647266360000|2022-03-14 13:59:20|228.34|226.14|228.89|226.69|228.89|226.69|228.11|225.91|0
1647266370000|2022-03-14 13:59:30|228.34|226.14|227.89|225.69|228.34|226.14|227.89|225.69|0
1647266380000|2022-03-14 13:59:40|227.44|225.24|226.77|224.57|228.11|225.91|226.77|224.57|0
1647266390000|2022-03-14 13:59:50|226|223.8|226.89|224.69|226.89|224.69|226|223.8|0
1647266400000|2022-03-14 14:00:00|226.55|224.35|222.98|220.78|226.55|224.35|222.98|220.78|0
1647266410000|2022-03-14 14:00:10|222.53|220.33|221.54|219.34|222.53|220.33|221.31|219.11|0
1647266420000|2022-03-14 14:00:20|220.65|218.45|221.76|219.56|221.76|219.56|220.65|218.45|0
1647266430000|2022-03-14 14:00:30|221.86|219.66|223.09|220.89|223.98|221.78|221.86|219.66|0
1647266440000|2022-03-14 14:00:40|221.86|219.66|221.98|219.78|221.98|219.78|221.31|219.11|0
1647266450000|2022-03-14 14:00:50|221.76|219.56|222.2|220|222.2|220|221.31|219.11|0
1647266460000|2022-03-14 14:01:00|223.54|221.34|222.42|220.22|223.98|221.78|222.42|220.22|0
1647266470000|2022-03-14 14:01:10|222.87|220.67|222.87|220.67|223.09|220.89|222.87|220.67|0
1647266480000|2022-03-14 14:01:20|222.42|220.22|222.2|220|222.64|220.44|222.2|220|0
1647266490000|2022-03-14 14:01:30|221.53|219.33|221.53|219.33|221.53|219.33|221.09|218.89|0
1647266500000|2022-03-14 14:01:40|222.42|220.22|227.33|225.13|227.33|225.13|222.42|220.22|0
1647266510000|2022-03-14 14:01:50|226.66|224.46|227.56|225.36|227.56|225.36|226.21|224.01|0
1647266520000|2022-03-14 14:02:00|228.01|225.81|229.8|227.6|230.25|228.05|228.01|225.81|0
1647266530000|2022-03-14 14:02:10|230.25|228.05|231.15|228.95|231.15|228.95|229.91|227.71|0
1647266540000|2022-03-14 14:02:20|230.92|228.72|230.47|228.27|230.92|228.72|230.47|228.27|0
1647266550000|2022-03-14 14:02:30|230.7|228.5|231.15|228.95|231.15|228.95|230.7|228.5|0
1647266560000|2022-03-14 14:02:40|232.05|229.85|232.72|230.52|232.95|230.75|232.05|229.85|0
1647266570000|2022-03-14 14:02:50|231.37|229.17|231.93|229.73|231.93|229.73|231.15|228.95|0
1647266580000|2022-03-14 14:03:00|232.27|230.07|231.37|229.17|232.27|230.07|231.15|228.95|0
1647266590000|2022-03-14 14:03:10|229.35|227.15|228.9|226.7|230.47|228.27|228.9|226.7|0
1647266600000|2022-03-14 14:03:20|229.57|227.37|229.35|227.15|229.57|227.37|229.35|227.15|0
1647266610000|2022-03-14 14:03:30|229.8|227.6|228.67|226.47|229.8|227.6|228.67|226.47|0
1647266620000|2022-03-14 14:03:40|229.12|226.92|230.13|227.93|230.13|227.93|229.12|226.92|0
1647266630000|2022-03-14 14:03:50|229.57|227.37|229.57|227.37|230.02|227.82|229.57|227.37|0
1647266640000|2022-03-14 14:04:00|229.12|226.92|227.78|225.58|229.12|226.92|227.43|225.23|0
1647266650000|2022-03-14 14:04:10|227.33|225.13|226.21|224.01|227.33|225.13|226.21|224.01|0
1647266660000|2022-03-14 14:04:20|225.31|223.11|224.64|222.44|225.42|223.22|224.64|222.44|0
1647266670000|2022-03-14 14:04:30|224.42|222.22|224.42|222.22|224.42|222.22|224.42|222.22|0
1647266680000|2022-03-14 14:04:40|224.64|222.44|224.64|222.44|225.54|223.34|224.64|222.44|0
1647266690000|2022-03-14 14:04:50|224.42|222.22|224.64|222.44|224.64|222.44|224.42|222.22|0
1647266700000|2022-03-14 14:05:00|223.97|221.77|224.42|222.22|225.09|222.89|223.97|221.77|0
1647266710000|2022-03-14 14:05:10|223.53|221.33|223.19|220.99|223.97|221.77|223.19|220.99|0
1647266720000|2022-03-14 14:05:20|223.41|221.21|224.42|222.22|224.42|222.22|223.41|221.21|0
1647266730000|2022-03-14 14:05:30|224.52|222.32|224.97|222.77|225.31|223.11|224.52|222.32|0
1647266740000|2022-03-14 14:05:40|225.19|222.99|224.86|222.66|225.31|223.11|224.86|222.66|0
1647266750000|2022-03-14 14:05:50|225.53|223.33|225.53|223.33|225.53|223.33|225.09|222.89|0
1647266760000|2022-03-14 14:06:00|225.31|223.11|226.2|224|227.77|225.57|225.31|223.11|0
1647266770000|2022-03-14 14:06:10|226.09|223.89|224.86|222.66|226.09|223.89|224.52|222.32|0
1647266780000|2022-03-14 14:06:20|224.64|222.44|224.64|222.44|224.97|222.77|224.64|222.44|0
1647266790000|2022-03-14 14:06:30|222.85|220.65|224.86|222.66|224.86|222.66|222.85|220.65|0
1647266800000|2022-03-14 14:06:40|225.08|222.88|226.42|224.22|226.42|224.22|225.08|222.88|0
1647266810000|2022-03-14 14:06:50|227.1|224.9|226.2|224|227.1|224.9|226.2|224|0
1647266820000|2022-03-14 14:07:00|225.75|223.55|227.32|225.12|227.77|225.57|225.75|223.55|0
1647266830000|2022-03-14 14:07:10|227.54|225.34|227.77|225.57|227.77|225.57|227.54|225.34|0
1647266840000|2022-03-14 14:07:20|227.32|225.12|227.77|225.57|227.77|225.57|227.32|225.12|0
1647266850000|2022-03-14 14:07:30|228.44|226.24|228.44|226.24|229.34|227.14|228.44|226.24|0
1647266860000|2022-03-14 14:07:40|228.89|226.69|230.91|228.71|230.91|228.71|228.77|226.57|0
1647266870000|2022-03-14 14:07:50|230.68|228.48|231.58|229.38|232.49|230.29|230.68|228.48|0
1647266880000|2022-03-14 14:08:00|231.81|229.61|231.36|229.16|231.81|229.61|231.36|229.16|0
1647266890000|2022-03-14 14:08:10|231.58|229.38|232.94|230.74|232.94|230.74|231.58|229.38|0
1647266900000|2022-03-14 14:08:20|233.16|230.96|233.39|231.19|233.84|231.64|233.16|230.96|0
1647266910000|2022-03-14 14:08:30|234.06|231.86|235.08|232.88|235.19|232.99|233.95|231.75|0
1647266920000|2022-03-14 14:08:40|234.74|232.54|234.51|232.31|234.74|232.54|234.51|232.31|0
1647266930000|2022-03-14 14:08:50|234.74|232.54|234.51|232.31|235.19|232.99|234.51|232.31|0
1647266940000|2022-03-14 14:09:00|233.61|231.41|233.61|231.41|233.61|231.41|233.61|231.41|0
1647266950000|2022-03-14 14:09:10|233.84|231.64|233.61|231.41|234.06|231.86|233.61|231.41|0
1647266960000|2022-03-14 14:09:20|233.84|231.64|234.29|232.09|234.96|232.76|233.84|231.64|0
1647266970000|2022-03-14 14:09:30|234.06|231.86|234.96|232.76|234.96|232.76|234.06|231.86|0
1647266980000|2022-03-14 14:09:40|234.51|232.31|235.98|233.78|235.98|233.78|234.51|232.31|0
1647266990000|2022-03-14 14:09:50|235.42|233.22|235.87|233.67|235.87|233.67|235.42|233.22|0
1647267000000|2022-03-14 14:10:00|235.75|233.55|235.07|232.87|235.75|233.55|234.74|232.54|0
1647267010000|2022-03-14 14:10:10|235.52|233.32|234.96|232.76|235.87|233.67|234.96|232.76|0
1647267020000|2022-03-14 14:10:20|235.07|232.87|235.41|233.21|235.41|233.21|235.07|232.87|0
1647267030000|2022-03-14 14:10:30|235.64|233.44|235.41|233.21|235.64|233.44|235.19|232.99|0
1647267040000|2022-03-14 14:10:40|236.32|234.12|235.19|232.99|236.32|234.12|235.19|232.99|0
1647267050000|2022-03-14 14:10:50|234.73|232.53|235.64|233.44|236.09|233.89|234.73|232.53|0
1647267060000|2022-03-14 14:11:00|234.96|232.76|235.41|233.21|235.41|233.21|234.73|232.53|0
1647267070000|2022-03-14 14:11:10|235.19|232.99|238.36|236.16|238.36|236.16|235.19|232.99|0
1647267080000|2022-03-14 14:11:20|237.9|235.7|238.13|235.93|238.13|235.93|237.9|235.7|0
1647267090000|2022-03-14 14:11:30|238.58|236.38|239.04|236.84|239.49|237.29|238.58|236.38|0
1647267100000|2022-03-14 14:11:40|239.72|237.52|240.17|237.97|240.17|237.97|239.72|237.52|0
1647267110000|2022-03-14 14:11:50|239.95|237.75|239.95|237.75|240.4|238.2|239.95|237.75|0
1647267120000|2022-03-14 14:12:00|240.63|238.43|240.4|238.2|240.63|238.43|240.4|238.2|0
1647267130000|2022-03-14 14:12:10|240.63|238.43|239.95|237.75|240.86|238.66|239.95|237.75|0
1647267140000|2022-03-14 14:12:20|239.72|237.52|238.46|236.26|239.72|237.52|238.46|236.26|0
1647267150000|2022-03-14 14:12:30|239.04|236.84|239.26|237.06|239.26|237.06|239.04|236.84|0
1647267160000|2022-03-14 14:12:40|239.49|237.29|240.17|237.97|240.4|238.2|239.49|237.29|0
1647267170000|2022-03-14 14:12:50|240.85|238.65|241.08|238.88|241.08|238.88|240.63|238.43|0
1647267180000|2022-03-14 14:13:00|241.42|239.22|241.76|239.56|241.76|239.56|240.85|238.65|0
1647267190000|2022-03-14 14:13:10|242.22|240.02|242.68|240.48|242.68|240.48|242.22|240.02|0
1647267200000|2022-03-14 14:13:20|242.22|240.02|242.22|240.02|242.22|240.02|241.99|239.79|0
1647267210000|2022-03-14 14:13:30|241.76|239.56|241.99|239.79|241.99|239.79|241.08|238.88|0
1647267220000|2022-03-14 14:13:40|241.42|239.22|242.9|240.7|242.9|240.7|241.42|239.22|0
1647267230000|2022-03-14 14:13:50|243.13|240.93|243.13|240.93|243.13|240.93|242.78|240.58|0
1647267240000|2022-03-14 14:14:00|243.59|241.39|243.13|240.93|243.59|241.39|243.13|240.93|0
1647267250000|2022-03-14 14:14:10|243.59|241.39|243.36|241.16|243.81|241.61|243.36|241.16|0
1647267260000|2022-03-14 14:14:20|243.13|240.93|242.9|240.7|243.13|240.93|242.9|240.7|0
1647267270000|2022-03-14 14:14:30|242.78|240.58|241.76|239.56|242.78|240.58|241.76|239.56|0
1647267280000|2022-03-14 14:14:40|242.22|240.02|242.44|240.24|242.44|240.24|241.99|239.79|0
1647267290000|2022-03-14 14:14:50|241.76|239.56|242.22|240.02|242.44|240.24|241.76|239.56|0
1647267300000|2022-03-14 14:15:00|241.53|239.33|241.3|239.1|241.53|239.33|240.85|238.65|0
1647267310000|2022-03-14 14:15:10|241.99|239.79|241.76|239.56|242.44|240.24|241.76|239.56|0
1647267320000|2022-03-14 14:15:20|241.99|239.79|240.85|238.65|241.99|239.79|240.85|238.65|0
1647267330000|2022-03-14 14:15:30|241.3|239.1|241.76|239.56|241.76|239.56|241.3|239.1|0
1647267340000|2022-03-14 14:15:40|241.99|239.79|242.37|240.17|242.83|240.63|241.99|239.79|0
1647267350000|2022-03-14 14:15:50|242.15|239.95|242.33|240.13|242.83|240.63|242.15|239.95|0
1647267360000|2022-03-14 14:16:00|240.51|238.31|241.65|239.45|241.65|239.45|240.51|238.31|0
1647267370000|2022-03-14 14:16:10|242.1|239.9|242.79|240.59|242.79|240.59|242.1|239.9|0
1647267380000|2022-03-14 14:16:20|242.33|240.13|242.21|240.01|242.56|240.36|242.21|240.01|0
1647267390000|2022-03-14 14:16:30|242.79|240.59|242.33|240.13|242.79|240.59|242.21|240.01|0
1647267400000|2022-03-14 14:16:40|242.56|240.36|242.33|240.13|242.9|240.7|242.33|240.13|0
1647267410000|2022-03-14 14:16:50|242.56|240.36|241.42|239.22|242.79|240.59|241.42|239.22|0
1647267420000|2022-03-14 14:17:00|241.19|238.99|240.96|238.76|241.19|238.99|240.61|238.41|0
1647267430000|2022-03-14 14:17:10|240.28|238.08|241.19|238.99|241.19|238.99|240.28|238.08|0
1647267440000|2022-03-14 14:17:20|239.47|237.27|238.91|236.71|239.47|237.27|238.68|236.48|0
1647267450000|2022-03-14 14:17:30|239.14|236.94|239.82|237.62|239.82|237.62|239.14|236.94|0
1647267460000|2022-03-14 14:17:40|240.38|238.18|240.05|237.85|240.38|238.18|240.05|237.85|0
1647267470000|2022-03-14 14:17:50|239.36|237.16|239.14|236.94|239.36|237.16|238.23|236.03|0
1647267480000|2022-03-14 14:18:00|239.7|237.5|241.07|238.87|241.41|239.21|239.7|237.5|0
1647267490000|2022-03-14 14:18:10|240.5|238.3|239.82|237.62|240.73|238.53|239.82|237.62|0
1647267500000|2022-03-14 14:18:20|239.59|237.39|238.91|236.71|239.82|237.62|238.91|236.71|0
1647267510000|2022-03-14 14:18:30|239.14|236.94|239.13|236.93|239.36|237.16|239.13|236.93|0
1647267520000|2022-03-14 14:18:40|238.91|236.71|239.36|237.16|239.36|237.16|238.91|236.71|0
1647267530000|2022-03-14 14:18:50|239.59|237.39|239.02|236.82|239.82|237.62|239.02|236.82|0
1647267540000|2022-03-14 14:19:00|239.36|237.16|238.68|236.48|239.59|237.39|238.68|236.48|0
1647267550000|2022-03-14 14:19:10|239.36|237.16|239.13|236.93|239.47|237.27|239.13|236.93|0
1647267560000|2022-03-14 14:19:20|239.36|237.16|239.7|237.5|239.7|237.5|239.36|237.16|0
1647267570000|2022-03-14 14:19:30|239.59|237.39|239.36|237.16|239.59|237.39|239.13|236.93|0
1647267580000|2022-03-14 14:19:40|239.59|237.39|239.13|236.93|239.59|237.39|239.13|236.93|0
1647267590000|2022-03-14 14:19:50|238.45|236.25|238.22|236.02|238.68|236.48|238.22|236.02|0
1647267600000|2022-03-14 14:20:00|238.45|236.25|240.88|238.68|240.88|238.68|238.45|236.25|0
1647267610000|2022-03-14 14:20:10|240.43|238.23|238.72|236.52|240.43|238.23|238.72|236.52|0
1647267620000|2022-03-14 14:20:20|239.06|236.86|239.29|237.09|239.29|237.09|239.06|236.86|0
1647267630000|2022-03-14 14:20:30|239.4|237.2|238.38|236.18|239.4|237.2|238.38|236.18|0
1647267640000|2022-03-14 14:20:40|237.7|235.5|237.81|235.61|237.92|235.72|237.7|235.5|0
1647267650000|2022-03-14 14:20:50|237.92|235.72|237.47|235.27|237.92|235.72|237.47|235.27|0
1647267660000|2022-03-14 14:21:00|237.7|235.5|238.15|235.95|238.15|235.95|237.47|235.27|0
1647267670000|2022-03-14 14:21:10|238.6|236.4|238.15|235.95|238.6|236.4|238.15|235.95|0
1647267680000|2022-03-14 14:21:20|238.38|236.18|238.6|236.4|238.83|236.63|238.38|236.18|0
1647267690000|2022-03-14 14:21:30|238.71|236.51|238.03|235.83|238.83|236.63|238.03|235.83|0
1647267700000|2022-03-14 14:21:40|237.92|235.72|238.83|236.63|238.83|236.63|237.92|235.72|0
1647267710000|2022-03-14 14:21:50|238.94|236.74|238.6|236.4|238.94|236.74|238.6|236.4|0
1647267720000|2022-03-14 14:22:00|238.15|235.95|237.69|235.49|238.15|235.95|237.69|235.49|0
1647267730000|2022-03-14 14:22:10|238.15|235.95|239.06|236.86|239.06|236.86|237.92|235.72|0
1647267740000|2022-03-14 14:22:20|238.6|236.4|238.83|236.63|239.06|236.86|238.6|236.4|0
1647267750000|2022-03-14 14:22:30|239.06|236.86|239.51|237.31|239.51|237.31|239.06|236.86|0
1647267760000|2022-03-14 14:22:40|239.97|237.77|240.19|237.99|240.42|238.22|239.97|237.77|0
1647267770000|2022-03-14 14:22:50|240.3|238.1|240.65|238.45|241.33|239.13|240.3|238.1|0
1647267780000|2022-03-14 14:23:00|240.19|237.99|240.19|237.99|240.19|237.99|239.74|237.54|0
1647267790000|2022-03-14 14:23:10|240.42|238.22|240.42|238.22|240.88|238.68|240.42|238.22|0
1647267800000|2022-03-14 14:23:20|240.53|238.33|239.74|237.54|240.53|238.33|239.51|237.31|0
1647267810000|2022-03-14 14:23:30|240.3|238.1|240.19|237.99|240.3|238.1|240.19|237.99|0
1647267820000|2022-03-14 14:23:40|239.96|237.76|240.07|237.87|240.19|237.99|239.96|237.76|0
1647267830000|2022-03-14 14:23:50|239.51|237.31|240.42|238.22|240.42|238.22|239.51|237.31|0
1647267840000|2022-03-14 14:24:00|240.87|238.67|241.33|239.13|241.56|239.36|240.87|238.67|0
1647267850000|2022-03-14 14:24:10|240.87|238.67|241.33|239.13|241.33|239.13|240.87|238.67|0
1647267860000|2022-03-14 14:24:20|241.44|239.24|242.47|240.27|242.7|240.5|241.44|239.24|0
1647267870000|2022-03-14 14:24:30|242.81|240.61|242.47|240.27|242.81|240.61|242.47|240.27|0
1647267880000|2022-03-14 14:24:40|242.7|240.5|241.67|239.47|242.81|240.61|241.67|239.47|0
1647267890000|2022-03-14 14:24:50|242.01|239.81|242.47|240.27|242.7|240.5|242.01|239.81|0
1647267900000|2022-03-14 14:25:00|243.16|240.96|245.9|243.7|245.9|243.7|243.16|240.96|0
1647267910000|2022-03-14 14:25:10|245.67|243.47|245.44|243.24|245.67|243.47|245.21|243.01|0
1647267920000|2022-03-14 14:25:20|245.78|243.58|245.9|243.7|245.9|243.7|245.67|243.47|0
1647267930000|2022-03-14 14:25:30|245.44|243.24|245.55|243.35|245.67|243.47|245.44|243.24|0
1647267940000|2022-03-14 14:25:40|245.67|243.47|244.98|242.78|245.67|243.47|244.98|242.78|0
1647267950000|2022-03-14 14:25:50|245.44|243.24|245.67|243.47|245.67|243.47|245.21|243.01|0
1647267960000|2022-03-14 14:26:00|245.21|243.01|242.7|240.5|245.21|243.01|242.7|240.5|0
1647267970000|2022-03-14 14:26:10|242.47|240.27|242.24|240.04|242.47|240.27|242.24|240.04|0
1647267980000|2022-03-14 14:26:20|242.01|239.81|242.47|240.27|242.47|240.27|242.01|239.81|0
1647267990000|2022-03-14 14:26:30|242.01|239.81|242.24|240.04|242.24|240.04|241.55|239.35|0
1647268000000|2022-03-14 14:26:40|242.47|240.27|243.95|241.75|243.95|241.75|242.47|240.27|0
1647268010000|2022-03-14 14:26:50|243.84|241.64|243.26|241.06|243.84|241.64|243.26|241.06|0
1647268020000|2022-03-14 14:27:00|242.01|239.81|242.01|239.81|242.47|240.27|242.01|239.81|0
1647268030000|2022-03-14 14:27:10|242.24|240.04|242.24|240.04|242.35|240.15|242.01|239.81|0
1647268040000|2022-03-14 14:27:20|241.2|239|242.24|240.04|242.24|240.04|241.2|239|0
1647268050000|2022-03-14 14:27:30|242.01|239.81|241.66|239.46|242.01|239.81|241.66|239.46|0
1647268060000|2022-03-14 14:27:40|241.78|239.58|241.32|239.12|241.89|239.69|241.32|239.12|0
1647268070000|2022-03-14 14:27:50|241.09|238.89|240.52|238.32|241.09|238.89|240.41|238.21|0
1647268080000|2022-03-14 14:28:00|240.41|238.21|240.86|238.66|240.86|238.66|240.41|238.21|0
1647268090000|2022-03-14 14:28:10|240.64|238.44|240.64|238.44|240.64|238.44|239.72|237.52|0
1647268100000|2022-03-14 14:28:20|240.18|237.98|239.72|237.52|240.41|238.21|239.72|237.52|0
1647268110000|2022-03-14 14:28:30|239.95|237.75|240.29|238.09|240.29|238.09|239.95|237.75|0
1647268120000|2022-03-14 14:28:40|240.41|238.21|239.95|237.75|240.41|238.21|239.95|237.75|0
1647268130000|2022-03-14 14:28:50|239.72|237.52|239.95|237.75|240.18|237.98|239.72|237.52|0
1647268140000|2022-03-14 14:29:00|239.83|237.63|239.49|237.29|239.83|237.63|239.49|237.29|0
1647268150000|2022-03-14 14:29:10|239.27|237.07|241.32|239.12|241.32|239.12|239.27|237.07|0
1647268160000|2022-03-14 14:29:20|240.63|238.43|240.18|237.98|240.63|238.43|240.18|237.98|0
1647268170000|2022-03-14 14:29:30|240.41|238.21|240.86|238.66|240.86|238.66|240.29|238.09|0
1647268180000|2022-03-14 14:29:40|240.51|238.31|239.95|237.75|240.63|238.43|239.95|237.75|0
1647268190000|2022-03-14 14:29:50|239.49|237.29|239.49|237.29|239.49|237.29|239.27|237.07|0
1647268200000|2022-03-14 14:30:00|239.72|237.52|238.58|236.38|239.95|237.75|238.58|236.38|0
1647268210000|2022-03-14 14:30:10|238.81|236.61|238.58|236.38|238.81|236.61|237.67|235.47|0
1647268220000|2022-03-14 14:30:20|238.81|236.61|238.58|236.38|239.37|237.17|238.58|236.38|0
1647268230000|2022-03-14 14:30:30|237.9|235.7|238.13|235.93|238.13|235.93|237.9|235.7|0
1647268240000|2022-03-14 14:30:40|237.67|235.47|238.13|235.93|238.13|235.93|237.22|235.02|0
1647268250000|2022-03-14 14:30:50|238.01|235.81|237.22|235.02|238.01|235.81|236.99|234.79|0
1647268260000|2022-03-14 14:31:00|236.76|234.56|236.99|234.79|237.22|235.02|236.76|234.56|0
1647268270000|2022-03-14 14:31:10|236.53|234.33|236.76|234.56|237.1|234.9|236.53|234.33|0
1647268280000|2022-03-14 14:31:20|236.99|234.79|237.44|235.24|237.44|235.24|236.31|234.11|0
1647268290000|2022-03-14 14:31:30|237.32|235.12|237.21|235.01|237.32|235.12|236.76|234.56|0
1647268300000|2022-03-14 14:31:40|237.44|235.24|237.67|235.47|237.67|235.47|237.44|235.24|0
1647268310000|2022-03-14 14:31:50|237.44|235.24|238.35|236.15|238.35|236.15|237.21|235.01|0
1647268320000|2022-03-14 14:32:00|237.67|235.47|237.44|235.24|238.12|235.92|237.44|235.24|0
1647268330000|2022-03-14 14:32:10|237.67|235.47|238.69|236.49|238.69|236.49|237.67|235.47|0
1647268340000|2022-03-14 14:32:20|239.03|236.83|238.12|235.92|239.03|236.83|238.12|235.92|0
1647268350000|2022-03-14 14:32:30|236.3|234.1|235.4|233.2|236.3|234.1|235.4|233.2|0
1647268360000|2022-03-14 14:32:40|235.62|233.42|235.85|233.65|235.85|233.65|235.5|233.3|0
1647268370000|2022-03-14 14:32:50|235.62|233.42|234.49|232.29|235.62|233.42|234.49|232.29|0
1647268380000|2022-03-14 14:33:00|235.17|232.97|234.04|231.84|235.17|232.97|234.04|231.84|0
1647268390000|2022-03-14 14:33:10|233.58|231.38|233.81|231.61|233.81|231.61|233.36|231.16|0
1647268400000|2022-03-14 14:33:20|234.49|232.29|233.58|231.38|234.49|232.29|233.58|231.38|0
1647268410000|2022-03-14 14:33:30|233.81|231.61|234.49|232.29|234.49|232.29|233.81|231.61|0
1647268420000|2022-03-14 14:33:40|234.26|232.06|234.49|232.29|234.49|232.29|234.26|232.06|0
1647268430000|2022-03-14 14:33:50|234.26|232.06|234.03|231.83|234.26|232.06|233.81|231.61|0
1647268440000|2022-03-14 14:34:00|234.14|231.94|234.71|232.51|234.82|232.62|234.14|231.94|0
1647268450000|2022-03-14 14:34:10|235.39|233.19|235.85|233.65|235.85|233.65|235.39|233.19|0
1647268460000|2022-03-14 14:34:20|235.84|233.64|236.98|234.78|236.98|234.78|235.84|233.64|0
1647268470000|2022-03-14 14:34:30|236.75|234.55|236.07|233.87|236.75|234.55|236.07|233.87|0
1647268480000|2022-03-14 14:34:40|235.84|233.64|236.3|234.1|236.3|234.1|235.84|233.64|0
1647268490000|2022-03-14 14:34:50|236.52|234.32|236.98|234.78|236.98|234.78|236.3|234.1|0
1647268500000|2022-03-14 14:35:00|237.43|235.23|237.66|235.46|237.66|235.46|237.43|235.23|0
1647268510000|2022-03-14 14:35:10|238.11|235.91|237.43|235.23|238.11|235.91|237.2|235|0
1647268520000|2022-03-14 14:35:20|237.66|235.46|238.34|236.14|238.57|236.37|237.66|235.46|0
1647268530000|2022-03-14 14:35:30|238.8|236.6|238.8|236.6|238.8|236.6|238.11|235.91|0
1647268540000|2022-03-14 14:35:40|238.57|236.37|237.77|235.57|238.57|236.37|237.77|235.57|0
1647268550000|2022-03-14 14:35:50|237.54|235.34|238.11|235.91|238.11|235.91|237.43|235.23|0
1647268560000|2022-03-14 14:36:00|238.79|236.59|238.22|236.02|238.79|236.59|237.88|235.68|0
1647268570000|2022-03-14 14:36:10|238.11|235.91|239.25|237.05|239.25|237.05|238.11|235.91|0
1647268580000|2022-03-14 14:36:20|240.62|238.42|240.5|238.3|240.84|238.64|240.5|238.3|0
1647268590000|2022-03-14 14:36:30|240.39|238.19|241.07|238.87|241.07|238.87|240.39|238.19|0
1647268600000|2022-03-14 14:36:40|240.62|238.42|240.16|237.96|240.62|238.42|240.16|237.96|0
1647268610000|2022-03-14 14:36:50|239.02|236.82|238.56|236.36|239.02|236.82|238.56|236.36|0
1647268620000|2022-03-14 14:37:00|238.34|236.14|238.79|236.59|239.25|237.05|238.34|236.14|0
1647268630000|2022-03-14 14:37:10|238.45|236.25|238.34|236.14|238.45|236.25|237.88|235.68|0
1647268640000|2022-03-14 14:37:20|238.56|236.36|238.79|236.59|238.79|236.59|238.56|236.36|0
1647268650000|2022-03-14 14:37:30|238.56|236.36|239.47|237.27|239.47|237.27|238.56|236.36|0
1647268660000|2022-03-14 14:37:40|239.93|237.73|241.53|239.33|241.53|239.33|239.93|237.73|0
1647268670000|2022-03-14 14:37:50|241.52|239.32|241.52|239.32|241.75|239.55|241.52|239.32|0
1647268680000|2022-03-14 14:38:00|241.86|239.66|242.09|239.89|242.09|239.89|241.07|238.87|0
1647268690000|2022-03-14 14:38:10|241.98|239.78|242.44|240.24|242.44|240.24|241.98|239.78|0
1647268700000|2022-03-14 14:38:20|242.67|240.47|242.89|240.69|242.89|240.69|242.67|240.47|0
1647268710000|2022-03-14 14:38:30|243.46|241.26|244.04|241.84|244.04|241.84|243.46|241.26|0
1647268720000|2022-03-14 14:38:40|243.58|241.38|243.58|241.38|243.58|241.38|243.58|241.38|0
1647268730000|2022-03-14 14:38:50|243.12|240.92|239.58|237.38|243.12|240.92|239.58|237.38|0
1647268740000|2022-03-14 14:39:00|239.01|236.81|239.47|237.27|239.47|237.27|238.56|236.36|0
1647268750000|2022-03-14 14:39:10|239.81|237.61|240.03|237.83|240.03|237.83|239.81|237.61|0
1647268760000|2022-03-14 14:39:20|239.92|237.72|239.47|237.27|239.92|237.72|239.47|237.27|0
1647268770000|2022-03-14 14:39:30|239.92|237.72|239.7|237.5|240.15|237.95|239.7|237.5|0
1647268780000|2022-03-14 14:39:40|239.92|237.72|240.61|238.41|240.61|238.41|239.92|237.72|0
1647268790000|2022-03-14 14:39:50|241.06|238.86|240.49|238.29|241.06|238.86|240.49|238.29|0
1647268800000|2022-03-14 14:40:00|241.98|239.78|242.2|240|243.12|240.92|241.98|239.78|0
1647268810000|2022-03-14 14:40:10|242.89|240.69|244.49|242.29|244.72|242.52|242.89|240.69|0
1647268820000|2022-03-14 14:40:20|244.26|242.06|242.89|240.69|244.95|242.75|242.89|240.69|0
1647268830000|2022-03-14 14:40:30|242.66|240.46|241.75|239.55|242.66|240.46|241.75|239.55|0
1647268840000|2022-03-14 14:40:40|240.61|238.41|240.38|238.18|240.61|238.41|240.38|238.18|0
1647268850000|2022-03-14 14:40:50|240.83|238.63|240.6|238.4|241.06|238.86|240.6|238.4|0
1647268860000|2022-03-14 14:41:00|239.35|237.15|239.46|237.26|239.69|237.49|239.24|237.04|0
1647268870000|2022-03-14 14:41:10|239.92|237.72|240.6|238.4|240.6|238.4|239.92|237.72|0
1647268880000|2022-03-14 14:41:20|240.38|238.18|240.6|238.4|240.6|238.4|239.92|237.72|0
1647268890000|2022-03-14 14:41:30|240.15|237.95|240.03|237.83|240.15|237.95|240.03|237.83|0
1647268900000|2022-03-14 14:41:40|240.6|238.4|239.46|237.26|240.6|238.4|239.46|237.26|0
1647268910000|2022-03-14 14:41:50|239.69|237.49|239.69|237.49|239.92|237.72|239.69|237.49|0
1647268920000|2022-03-14 14:42:00|240.37|238.17|240.15|237.95|240.37|238.17|239.69|237.49|0
1647268930000|2022-03-14 14:42:10|240.6|238.4|241.85|239.65|241.85|239.65|240.6|238.4|0
1647268940000|2022-03-14 14:42:20|241.62|239.42|241.29|239.09|241.62|239.42|241.29|239.09|0
1647268950000|2022-03-14 14:42:30|241.06|238.86|240.14|237.94|241.51|239.31|240.14|237.94|0
1647268960000|2022-03-14 14:42:40|240.83|238.63|241.28|239.08|241.28|239.08|240.6|238.4|0
1647268970000|2022-03-14 14:42:50|241.74|239.54|240.6|238.4|241.97|239.77|240.6|238.4|0
1647268980000|2022-03-14 14:43:00|240.71|238.51|240.37|238.17|240.83|238.63|239.92|237.72|0
1647268990000|2022-03-14 14:43:10|240.6|238.4|241.28|239.08|241.28|239.08|240.6|238.4|0
1647269000000|2022-03-14 14:43:20|241.51|239.31|241.74|239.54|242.31|240.11|241.51|239.31|0
1647269010000|2022-03-14 14:43:30|241.51|239.31|241.97|239.77|241.97|239.77|241.51|239.31|0
1647269020000|2022-03-14 14:43:40|243.11|240.91|243.34|241.14|243.34|241.14|242.88|240.68|0
1647269030000|2022-03-14 14:43:50|243.11|240.91|243.57|241.37|243.57|241.37|243.11|240.91|0
1647269040000|2022-03-14 14:44:00|244.02|241.82|243.34|241.14|244.02|241.82|243.11|240.91|0
1647269050000|2022-03-14 14:44:10|241.62|239.42|241.05|238.85|241.97|239.77|241.05|238.85|0
1647269060000|2022-03-14 14:44:20|240.82|238.62|240.37|238.17|241.05|238.85|240.37|238.17|0
1647269070000|2022-03-14 14:44:30|240.82|238.62|240.6|238.4|240.82|238.62|240.48|238.28|0
1647269080000|2022-03-14 14:44:40|240.14|237.94|240.14|237.94|240.14|237.94|239.91|237.71|0
1647269090000|2022-03-14 14:44:50|240.02|237.82|240.59|238.39|240.59|238.39|240.02|237.82|0
1647269100000|2022-03-14 14:45:00|239.45|237.25|239.68|237.48|239.91|237.71|239.45|237.25|0
1647269110000|2022-03-14 14:45:10|239.91|237.71|240.59|238.39|240.59|238.39|239.91|237.71|0
1647269120000|2022-03-14 14:45:20|240.14|237.94|239.45|237.25|240.14|237.94|239.45|237.25|0
1647269130000|2022-03-14 14:45:30|239.23|237.03|239|236.8|239.23|237.03|239|236.8|0
1647269140000|2022-03-14 14:45:40|240.36|238.16|239.91|237.71|240.59|238.39|239.91|237.71|0
1647269150000|2022-03-14 14:45:50|240.25|238.05|239.45|237.25|240.59|238.39|239.45|237.25|0
1647269160000|2022-03-14 14:46:00|239.79|237.59|239.68|237.48|240.36|238.16|239.45|237.25|0
1647269170000|2022-03-14 14:46:10|240.14|237.94|240.36|238.16|240.93|238.73|240.14|237.94|0
1647269180000|2022-03-14 14:46:20|240.47|238.27|240.13|237.93|240.47|238.27|239.45|237.25|0
1647269190000|2022-03-14 14:46:30|240.36|238.16|240.13|237.93|240.82|238.62|240.13|237.93|0
1647269200000|2022-03-14 14:46:40|240.36|238.16|241.5|239.3|241.5|239.3|240.13|237.93|0
1647269210000|2022-03-14 14:46:50|241.73|239.53|241.27|239.07|241.73|239.53|241.27|239.07|0
1647269220000|2022-03-14 14:47:00|241.16|238.96|240.82|238.62|241.16|238.96|240.13|237.93|0
1647269230000|2022-03-14 14:47:10|240.59|238.39|240.82|238.62|240.82|238.62|240.47|238.27|0
1647269240000|2022-03-14 14:47:20|240.59|238.39|241.27|239.07|241.5|239.3|240.59|238.39|0
1647269250000|2022-03-14 14:47:30|241.5|239.3|242.41|240.21|242.41|240.21|241.5|239.3|0
1647269260000|2022-03-14 14:47:40|242.64|240.44|242.41|240.21|242.64|240.44|242.41|240.21|0
1647269270000|2022-03-14 14:47:50|243.33|241.13|245.04|242.84|245.04|242.84|243.33|241.13|0
1647269280000|2022-03-14 14:48:00|244.93|242.73|244.47|242.27|244.93|242.73|244.35|242.15|0
1647269290000|2022-03-14 14:48:10|242.29|240.09|241.96|239.76|242.64|240.44|241.96|239.76|0
1647269300000|2022-03-14 14:48:20|242.41|240.21|242.87|240.67|242.87|240.67|242.41|240.21|0
1647269310000|2022-03-14 14:48:30|244.12|241.92|244.24|242.04|244.7|242.5|244.12|241.92|0
1647269320000|2022-03-14 14:48:40|244.01|241.81|243.33|241.13|244.01|241.81|243.33|241.13|0
1647269330000|2022-03-14 14:48:50|242.87|240.67|241.95|239.75|242.87|240.67|241.5|239.3|0
1647269340000|2022-03-14 14:49:00|243.55|241.35|242.64|240.44|243.55|241.35|242.64|240.44|0
1647269350000|2022-03-14 14:49:10|243.1|240.9|242.75|240.55|243.1|240.9|242.18|239.98|0
1647269360000|2022-03-14 14:49:20|243.32|241.12|244.35|242.15|244.35|242.15|243.1|240.9|0
1647269370000|2022-03-14 14:49:30|244.01|241.81|243.1|240.9|244.01|241.81|243.1|240.9|0
1647269380000|2022-03-14 14:49:40|242.87|240.67|243.66|241.46|243.66|241.46|242.87|240.67|0
1647269390000|2022-03-14 14:49:50|243.09|240.89|242.18|239.98|243.09|240.89|241.95|239.75|0
1647269400000|2022-03-14 14:50:00|242.41|240.21|240.35|238.15|242.41|240.21|240.35|238.15|0
1647269410000|2022-03-14 14:50:10|240.69|238.49|241.27|239.07|241.95|239.75|240.69|238.49|0
1647269420000|2022-03-14 14:50:20|240.92|238.72|240.58|238.38|240.92|238.72|240.46|238.26|0
1647269430000|2022-03-14 14:50:30|240.46|238.26|241.26|239.06|241.26|239.06|240.23|238.03|0
1647269440000|2022-03-14 14:50:40|241.72|239.52|242.18|239.98|242.18|239.98|241.49|239.29|0
1647269450000|2022-03-14 14:50:50|241.72|239.52|241.95|239.75|241.95|239.75|241.6|239.4|0
1647269460000|2022-03-14 14:51:00|241.72|239.52|242.41|240.21|242.41|240.21|241.72|239.52|0
1647269470000|2022-03-14 14:51:10|241.95|239.75|243.09|240.89|243.09|240.89|241.95|239.75|0
1647269480000|2022-03-14 14:51:20|242.41|240.21|242.86|240.66|242.86|240.66|242.18|239.98|0
1647269490000|2022-03-14 14:51:30|242.63|240.43|244.23|242.03|244.23|242.03|242.63|240.43|0
1647269500000|2022-03-14 14:51:40|244.12|241.92|245.61|243.41|245.61|243.41|244.12|241.92|0
1647269510000|2022-03-14 14:51:50|246.41|244.21|246.53|244.33|246.53|244.33|246.41|244.21|0
1647269520000|2022-03-14 14:52:00|246.76|244.56|246.3|244.1|246.76|244.56|246.3|244.1|0
1647269530000|2022-03-14 14:52:10|245.95|243.75|246.3|244.1|246.3|244.1|245.95|243.75|0
1647269540000|2022-03-14 14:52:20|246.41|244.21|248.47|246.27|248.47|246.27|246.41|244.21|0
1647269550000|2022-03-14 14:52:30|248.13|245.93|249.97|247.77|249.97|247.77|248.13|245.93|0
1647269560000|2022-03-14 14:52:40|252.28|250.08|252.05|249.85|252.28|250.08|251.36|249.16|0
1647269570000|2022-03-14 14:52:50|251.82|249.62|250.66|248.46|251.82|249.62|250.66|248.46|0
1647269580000|2022-03-14 14:53:00|250.2|248|249.05|246.85|250.2|248|249.05|246.85|0
1647269590000|2022-03-14 14:53:10|249.28|247.08|250.89|248.69|250.89|248.69|249.28|247.08|0
1647269600000|2022-03-14 14:53:20|250.43|248.23|249.74|247.54|250.43|248.23|249.51|247.31|0
1647269610000|2022-03-14 14:53:30|250.66|248.46|251.35|249.15|252.05|249.85|250.66|248.46|0
1647269620000|2022-03-14 14:53:40|250.89|248.69|250.43|248.23|250.89|248.69|249.97|247.77|0
1647269630000|2022-03-14 14:53:50|250.66|248.46|250.2|248|250.66|248.46|249.97|247.77|0
1647269640000|2022-03-14 14:54:00|250.43|248.23|251.35|249.15|251.35|249.15|250.43|248.23|0
1647269650000|2022-03-14 14:54:10|251.23|249.03|250.2|248|251.23|249.03|249.97|247.77|0
1647269660000|2022-03-14 14:54:20|249.97|247.77|250.43|248.23|250.77|248.57|249.97|247.77|0
1647269670000|2022-03-14 14:54:30|250.2|248|250.2|248|250.43|248.23|250.2|248|0
1647269680000|2022-03-14 14:54:40|250.66|248.46|250.2|248|250.89|248.69|250.2|248|0
1647269690000|2022-03-14 14:54:50|250.08|247.88|250.08|247.88|250.08|247.88|249.97|247.77|0
1647269700000|2022-03-14 14:55:00|250.77|248.57|250.43|248.23|250.77|248.57|249.97|247.77|0
1647269710000|2022-03-14 14:55:10|249.97|247.77|250.43|248.23|251.12|248.92|249.97|247.77|0
1647269720000|2022-03-14 14:55:20|250.08|247.88|250.66|248.46|250.66|248.46|250.08|247.88|0
1647269730000|2022-03-14 14:55:30|250.43|248.23|251.69|249.49|251.69|249.49|250.43|248.23|0
1647269740000|2022-03-14 14:55:40|251.81|249.61|252.5|250.3|252.5|250.3|251.81|249.61|0
1647269750000|2022-03-14 14:55:50|252.15|249.95|251.81|249.61|252.15|249.95|251.81|249.61|0
1647269760000|2022-03-14 14:56:00|251.58|249.38|250.66|248.46|252.04|249.84|250.43|248.23|0
1647269770000|2022-03-14 14:56:10|252.61|250.41|252.04|249.84|252.61|250.41|252.04|249.84|0
1647269780000|2022-03-14 14:56:20|250.66|248.46|248.58|246.38|250.89|248.69|248.58|246.38|0
1647269790000|2022-03-14 14:56:30|249.04|246.84|249.61|247.41|249.96|247.76|249.04|246.84|0
1647269800000|2022-03-14 14:56:40|249.84|247.64|250.42|248.22|250.42|248.22|249.84|247.64|0
1647269810000|2022-03-14 14:56:50|250.53|248.33|249.96|247.76|250.53|248.33|249.96|247.76|0
1647269820000|2022-03-14 14:57:00|249.5|247.3|249.96|247.76|250.65|248.45|249.5|247.3|0
1647269830000|2022-03-14 14:57:10|249.61|247.41|248.81|246.61|249.61|247.41|248.81|246.61|0
1647269840000|2022-03-14 14:57:20|248.23|246.03|247.66|245.46|248.23|246.03|247.66|245.46|0
1647269850000|2022-03-14 14:57:30|248.12|245.92|247.77|245.57|248.12|245.92|247.77|245.57|0
1647269860000|2022-03-14 14:57:40|248.35|246.15|248.81|246.61|248.81|246.61|248.35|246.15|0
1647269870000|2022-03-14 14:57:50|249.27|247.07|248.58|246.38|249.5|247.3|248.58|246.38|0
1647269880000|2022-03-14 14:58:00|248.12|245.92|248.58|246.38|248.58|246.38|248|245.8|0
1647269890000|2022-03-14 14:58:10|248.81|246.61|247.89|245.69|248.81|246.61|247.89|245.69|0
1647269900000|2022-03-14 14:58:20|248.58|246.38|247.89|245.69|248.58|246.38|247.89|245.69|0
1647269920000|2022-03-14 14:58:40|248.35|246.15|248.81|246.61|248.81|246.61|248.35|246.15|0
1647269930000|2022-03-14 14:58:50|249.04|246.84|249.73|247.53|249.73|247.53|249.04|246.84|0
1647269940000|2022-03-14 14:59:00|249.5|247.3|249.96|247.76|249.96|247.76|248.81|246.61|0
1647269950000|2022-03-14 14:59:10|250.88|248.68|250.3|248.1|250.88|248.68|249.73|247.53|0
1647269960000|2022-03-14 14:59:20|250.76|248.56|250.88|248.68|251.11|248.91|250.76|248.56|0
1647269970000|2022-03-14 14:59:30|251.34|249.14|250.65|248.45|251.34|249.14|250.65|248.45|0
1647269980000|2022-03-14 14:59:40|250.88|248.68|252.03|249.83|252.03|249.83|250.88|248.68|0
1647269990000|2022-03-14 14:59:50|251.8|249.6|253.88|251.68|253.88|251.68|251.8|249.6|0
1647270000000|2022-03-14 15:00:00|255.5|253.3|253.88|251.68|255.5|253.3|253.88|251.68|0
1647270010000|2022-03-14 15:00:10|254.45|252.25|254.8|252.6|254.8|252.6|254.34|252.14|0
1647270020000|2022-03-14 15:00:20|254.11|251.91|252.49|250.29|254.34|252.14|252.49|250.29|0
1647270030000|2022-03-14 15:00:30|252.37|250.17|252.49|250.29|252.49|250.29|252.26|250.06|0
1647270040000|2022-03-14 15:00:40|253.18|250.98|252.49|250.29|253.18|250.98|252.26|250.06|0
1647270050000|2022-03-14 15:00:50|252.26|250.06|250.65|248.45|252.26|250.06|250.65|248.45|0
1647270060000|2022-03-14 15:01:00|250.88|248.68|250.88|248.68|250.88|248.68|250.64|248.44|0
1647270070000|2022-03-14 15:01:10|250.64|248.44|250.88|248.68|250.88|248.68|250.41|248.21|0
1647270080000|2022-03-14 15:01:20|251.57|249.37|251.8|249.6|251.8|249.6|251.34|249.14|0
1647270090000|2022-03-14 15:01:30|252.14|249.94|251.34|249.14|252.14|249.94|251.1|248.9|0
1647270100000|2022-03-14 15:01:40|251.57|249.37|251.1|248.9|251.57|249.37|251.1|248.9|0
1647270110000|2022-03-14 15:01:50|251.8|249.6|252.03|249.83|252.14|249.94|251.8|249.6|0
1647270120000|2022-03-14 15:02:00|251.8|249.6|249.95|247.75|251.8|249.6|249.95|247.75|0
1647270130000|2022-03-14 15:02:10|248.8|246.6|250.06|247.86|250.06|247.86|248.8|246.6|0
1647270140000|2022-03-14 15:02:20|249.83|247.63|248.8|246.6|249.95|247.75|248.8|246.6|0
1647270150000|2022-03-14 15:02:30|249.49|247.29|249.26|247.06|249.49|247.29|249.26|247.06|0
1647270160000|2022-03-14 15:02:40|249.6|247.4|249.72|247.52|249.72|247.52|249.03|246.83|0
1647270170000|2022-03-14 15:02:50|249.03|246.83|250.87|248.67|250.87|248.67|249.03|246.83|0
1647270180000|2022-03-14 15:03:00|250.64|248.44|250.87|248.67|250.87|248.67|250.64|248.44|0
1647270190000|2022-03-14 15:03:10|251.1|248.9|250.87|248.67|251.1|248.9|250.64|248.44|0
1647270210000|2022-03-14 15:03:30|251.1|248.9|250.87|248.67|251.33|249.13|250.87|248.67|0
1647270220000|2022-03-14 15:03:40|249.95|247.75|250.18|247.98|250.18|247.98|249.49|247.29|0
1647270230000|2022-03-14 15:03:50|250.41|248.21|249.03|246.83|250.41|248.21|249.03|246.83|0
1647270240000|2022-03-14 15:04:00|249.6|247.4|249.72|247.52|249.72|247.52|249.03|246.83|0
1647270250000|2022-03-14 15:04:10|249.83|247.63|250.41|248.21|250.41|248.21|249.83|247.63|0
1647270260000|2022-03-14 15:04:20|250.87|248.67|250.29|248.09|250.87|248.67|250.29|248.09|0
1647270270000|2022-03-14 15:04:30|250.41|248.21|250.29|248.09|250.41|248.21|249.72|247.52|0
1647270280000|2022-03-14 15:04:40|250.75|248.55|250.41|248.21|250.75|248.55|250.41|248.21|0
1647270290000|2022-03-14 15:04:50|250.18|247.98|250.87|248.67|250.87|248.67|250.18|247.98|0
1647270300000|2022-03-14 15:05:00|251.56|249.36|253.17|250.97|253.17|250.97|251.56|249.36|0
1647270310000|2022-03-14 15:05:10|252.94|250.74|252.02|249.82|252.94|250.74|252.02|249.82|0
1647270320000|2022-03-14 15:05:20|251.56|249.36|250.87|248.67|251.56|249.36|250.87|248.67|0
1647270330000|2022-03-14 15:05:30|250.17|247.97|250.17|247.97|250.17|247.97|249.94|247.74|0
1647270340000|2022-03-14 15:05:40|250.4|248.2|251.67|249.47|251.67|249.47|250.4|248.2|0
1647270350000|2022-03-14 15:05:50|250.86|248.66|250.63|248.43|250.86|248.66|250.17|247.97|0
1647270360000|2022-03-14 15:06:00|250.86|248.66|250.86|248.66|251.67|249.47|250.86|248.66|0
1647270370000|2022-03-14 15:06:10|251.33|249.13|251.79|249.59|251.79|249.59|251.2|249|0
1647270380000|2022-03-14 15:06:20|251.56|249.36|251.32|249.12|251.56|249.36|251.32|249.12|0
1647270390000|2022-03-14 15:06:30|251.9|249.7|250.63|248.43|251.9|249.7|250.63|248.43|0
1647270400000|2022-03-14 15:06:40|249.71|247.51|249.71|247.51|249.71|247.51|249.36|247.16|0
1647270410000|2022-03-14 15:06:50|248.9|246.7|249.48|247.28|249.48|247.28|248.9|246.7|0
1647270420000|2022-03-14 15:07:00|249.71|247.51|250.17|247.97|250.17|247.97|249.71|247.51|0
1647270430000|2022-03-14 15:07:10|250.63|248.43|249.71|247.51|250.63|248.43|249.71|247.51|0
1647270440000|2022-03-14 15:07:20|249.94|247.74|249.71|247.51|250.17|247.97|249.71|247.51|0
1647270450000|2022-03-14 15:07:30|249.48|247.28|249.94|247.74|249.94|247.74|249.48|247.28|0
1647270460000|2022-03-14 15:07:40|250.28|248.08|250.17|247.97|250.28|248.08|250.17|247.97|0
1647270470000|2022-03-14 15:07:50|249.94|247.74|251.09|248.89|251.09|248.89|249.94|247.74|0
1647270480000|2022-03-14 15:08:00|250.17|247.97|248.33|246.13|250.17|247.97|248.33|246.13|0
1647270490000|2022-03-14 15:08:10|247.87|245.67|247.87|245.67|248.1|245.9|247.87|245.67|0
1647270500000|2022-03-14 15:08:20|248.1|245.9|248.33|246.13|248.33|246.13|248.1|245.9|0
1647270510000|2022-03-14 15:08:30|248.56|246.36|249.02|246.82|249.02|246.82|248.56|246.36|0
1647270520000|2022-03-14 15:08:40|248.9|246.7|248.2|246|248.9|246.7|248.2|246|0
1647270530000|2022-03-14 15:08:50|248.09|245.89|248.09|245.89|248.09|245.89|247.86|245.66|0
1647270540000|2022-03-14 15:09:00|248.78|246.58|248.55|246.35|248.78|246.58|248.55|246.35|0
1647270550000|2022-03-14 15:09:10|248.66|246.46|248.78|246.58|248.78|246.58|248.66|246.46|0
1647270560000|2022-03-14 15:09:20|248.55|246.35|248.32|246.12|248.55|246.35|248.32|246.12|0
1647270570000|2022-03-14 15:09:30|247.4|245.2|246.94|244.74|247.63|245.43|246.94|244.74|0
1647270580000|2022-03-14 15:09:40|247.4|245.2|246.71|244.51|247.4|245.2|246.48|244.28|0
1647270590000|2022-03-14 15:09:50|246.82|244.62|246.94|244.74|246.94|244.74|246.48|244.28|0
1647270600000|2022-03-14 15:10:00|247.4|245.2|247.86|245.66|247.97|245.77|247.4|245.2|0
1647270610000|2022-03-14 15:10:10|248.09|245.89|247.86|245.66|248.32|246.12|247.63|245.43|0
1647270620000|2022-03-14 15:10:20|247.63|245.43|247.05|244.85|247.63|245.43|246.94|244.74|0
1647270630000|2022-03-14 15:10:30|246.94|244.74|246.71|244.51|246.94|244.74|246.71|244.51|0
1647270640000|2022-03-14 15:10:40|246.25|244.05|246.13|243.93|246.36|244.16|246.13|243.93|0
1647270650000|2022-03-14 15:10:50|246.25|244.05|246.02|243.82|246.25|244.05|246.02|243.82|0
1647270660000|2022-03-14 15:11:00|245.56|243.36|245.9|243.7|245.9|243.7|245.33|243.13|0
1647270670000|2022-03-14 15:11:10|246.25|244.05|244.87|242.67|246.25|244.05|244.87|242.67|0
1647270680000|2022-03-14 15:11:20|244.98|242.78|245.33|243.13|245.33|243.13|244.87|242.67|0
1647270690000|2022-03-14 15:11:30|245.56|243.36|245.79|243.59|245.79|243.59|245.44|243.24|0
1647270700000|2022-03-14 15:11:40|246.02|243.82|245.33|243.13|246.02|243.82|244.98|242.78|0
1647270710000|2022-03-14 15:11:50|245.56|243.36|245.9|243.7|245.9|243.7|245.56|243.36|0
1647270720000|2022-03-14 15:12:00|246.02|243.82|245.33|243.13|246.02|243.82|245.33|243.13|0
1647270730000|2022-03-14 15:12:10|245.1|242.9|244.87|242.67|245.1|242.9|244.41|242.21|0
1647270740000|2022-03-14 15:12:20|244.98|242.78|244.32|242.12|244.98|242.78|244.32|242.12|0
1647270750000|2022-03-14 15:12:30|243.97|241.77|244.32|242.12|244.32|242.12|243.86|241.66|0
1647270760000|2022-03-14 15:12:40|243.4|241.2|243.4|241.2|243.86|241.66|243.17|240.97|0
1647270770000|2022-03-14 15:12:50|243.86|241.66|244.32|242.12|244.32|242.12|243.63|241.43|0
1647270780000|2022-03-14 15:13:00|244.09|241.89|243.63|241.43|244.09|241.89|243.63|241.43|0
1647270790000|2022-03-14 15:13:10|243.4|241.2|242.71|240.51|243.4|241.2|242.71|240.51|0
1647270800000|2022-03-14 15:13:20|242.03|239.83|243.4|241.2|243.4|241.2|241.8|239.6|0
1647270810000|2022-03-14 15:13:30|242.94|240.74|242.82|240.62|242.94|240.74|242.82|240.62|0
1647270820000|2022-03-14 15:13:40|243.17|240.97|242.25|240.05|243.17|240.97|242.25|240.05|0
1647270830000|2022-03-14 15:13:50|242.03|239.83|242.59|240.39|242.59|240.39|242.03|239.83|0
1647270840000|2022-03-14 15:14:00|242.48|240.28|242.25|240.05|242.48|240.28|242.02|239.82|0
1647270850000|2022-03-14 15:14:10|242.48|240.28|242.25|240.05|242.48|240.28|242.25|240.05|0
1647270860000|2022-03-14 15:14:20|242.48|240.28|242.71|240.51|242.71|240.51|242.25|240.05|0
1647270870000|2022-03-14 15:14:30|242.25|240.05|242.36|240.16|242.71|240.51|242.25|240.05|0
1647270880000|2022-03-14 15:14:40|242.48|240.28|242.25|240.05|242.48|240.28|242.02|239.82|0
1647270890000|2022-03-14 15:14:50|242.59|240.39|242.71|240.51|242.71|240.51|242.48|240.28|0
1647270900000|2022-03-14 15:15:00|242.48|240.28|242.48|240.28|242.48|240.28|242.48|240.28|0
1647270910000|2022-03-14 15:15:10|242.13|239.93|242.48|240.28|242.71|240.51|242.13|239.93|0
1647270920000|2022-03-14 15:15:20|242.71|240.51|243.62|241.42|243.62|241.42|242.71|240.51|0
1647270930000|2022-03-14 15:15:30|243.85|241.65|243.85|241.65|244.08|241.88|243.85|241.65|0
1647270940000|2022-03-14 15:15:40|243.62|241.42|244.31|242.11|244.31|242.11|243.62|241.42|0
1647270950000|2022-03-14 15:15:50|244.54|242.34|244.54|242.34|244.77|242.57|244.54|242.34|0
1647270960000|2022-03-14 15:16:00|244.42|242.22|244.77|242.57|244.77|242.57|244.31|242.11|0
1647270970000|2022-03-14 15:16:10|244.54|242.34|244.77|242.57|244.77|242.57|244.54|242.34|0
1647270980000|2022-03-14 15:16:20|244.54|242.34|244.31|242.11|244.54|242.34|244.31|242.11|0
1647270990000|2022-03-14 15:16:30|244.08|241.88|244.08|241.88|244.31|242.11|244.08|241.88|0
1647271000000|2022-03-14 15:16:40|243.96|241.76|243.96|241.76|244.08|241.88|243.96|241.76|0
1647271010000|2022-03-14 15:16:50|243.62|241.42|244.08|241.88|244.31|242.11|243.62|241.42|0
1647271020000|2022-03-14 15:17:00|244.54|242.34|244.08|241.88|244.54|242.34|244.08|241.88|0
1647271030000|2022-03-14 15:17:10|243.85|241.65|243.62|241.42|243.85|241.65|243.39|241.19|0
1647271040000|2022-03-14 15:17:20|243.85|241.65|244.99|242.79|244.99|242.79|243.85|241.65|0
1647271050000|2022-03-14 15:17:30|244.77|242.57|244.08|241.88|244.99|242.79|244.08|241.88|0
1647271060000|2022-03-14 15:17:40|244.19|241.99|244.99|242.79|244.99|242.79|244.08|241.88|0
1647271070000|2022-03-14 15:17:50|244.76|242.56|245.33|243.13|245.45|243.25|244.76|242.56|0
1647271080000|2022-03-14 15:18:00|245.22|243.02|244.64|242.44|245.22|243.02|244.64|242.44|0
1647271090000|2022-03-14 15:18:10|244.53|242.33|243.85|241.65|244.53|242.33|243.85|241.65|0
1647271100000|2022-03-14 15:18:20|243.62|241.42|242.93|240.73|243.62|241.42|242.93|240.73|0
1647271110000|2022-03-14 15:18:30|243.16|240.96|243.16|240.96|243.5|241.3|243.16|240.96|0
1647271120000|2022-03-14 15:18:40|244.07|241.87|244.18|241.98|244.3|242.1|243.85|241.65|0
1647271130000|2022-03-14 15:18:50|244.53|242.33|243.84|241.64|244.53|242.33|243.84|241.64|0
1647271140000|2022-03-14 15:19:00|243.62|241.42|243.27|241.07|243.62|241.42|243.16|240.96|0
1647271150000|2022-03-14 15:19:10|243.16|240.96|243.61|241.41|243.61|241.41|243.16|240.96|0
1647271160000|2022-03-14 15:19:20|243.5|241.3|243.84|241.64|243.84|241.64|243.39|241.19|0
1647271170000|2022-03-14 15:19:30|243.61|241.41|244.07|241.87|244.07|241.87|243.38|241.18|0
1647271180000|2022-03-14 15:19:40|243.61|241.41|242.81|240.61|243.61|241.41|242.7|240.5|0
1647271190000|2022-03-14 15:19:50|242.24|240.04|243.04|240.84|243.04|240.84|242.24|240.04|0
1647271200000|2022-03-14 15:20:00|243.15|240.95|242.47|240.27|243.15|240.95|242.47|240.27|0
1647271210000|2022-03-14 15:20:10|242.12|239.92|241.78|239.58|242.12|239.92|241.78|239.58|0
1647271220000|2022-03-14 15:20:20|240.87|238.67|240.41|238.21|240.87|238.67|240.41|238.21|0
1647271230000|2022-03-14 15:20:30|240.64|238.44|240.41|238.21|240.87|238.67|240.41|238.21|0
1647271240000|2022-03-14 15:20:40|240.18|237.98|239.49|237.29|240.18|237.98|239.49|237.29|0
1647271250000|2022-03-14 15:20:50|239.95|237.75|239.72|237.52|239.95|237.75|239.49|237.29|0
1647271260000|2022-03-14 15:21:00|239.27|237.07|237.44|235.24|239.27|237.07|237.44|235.24|0
1647271270000|2022-03-14 15:21:10|237.67|235.47|237.21|235.01|237.67|235.47|237.21|235.01|0
1647271280000|2022-03-14 15:21:20|236.99|234.79|236.76|234.56|236.99|234.79|236.76|234.56|0
1647271290000|2022-03-14 15:21:30|236.3|234.1|236.76|234.56|236.76|234.56|236.3|234.1|0
1647271300000|2022-03-14 15:21:40|236.99|234.79|237.44|235.24|237.67|235.47|236.99|234.79|0
1647271310000|2022-03-14 15:21:50|237.67|235.47|237.21|235.01|238.12|235.92|237.21|235.01|0
1647271320000|2022-03-14 15:22:00|237.67|235.47|236.76|234.56|237.67|235.47|236.76|234.56|0
1647271330000|2022-03-14 15:22:10|236.53|234.33|237.44|235.24|237.89|235.69|236.53|234.33|0
1647271340000|2022-03-14 15:22:20|236.98|234.78|236.76|234.56|237.21|235.01|236.76|234.56|0
1647271350000|2022-03-14 15:22:30|236.53|234.33|236.53|234.33|236.64|234.44|236.53|234.33|0
1647271360000|2022-03-14 15:22:40|237.44|235.24|236.75|234.55|237.44|235.24|236.75|234.55|0
1647271370000|2022-03-14 15:22:50|237.21|235.01|236.75|234.55|237.21|235.01|236.75|234.55|0
1647271380000|2022-03-14 15:23:00|237.21|235.01|237.66|235.46|237.66|235.46|237.09|234.89|0
1647271390000|2022-03-14 15:23:10|237.89|235.69|237.44|235.24|237.89|235.69|237.44|235.24|0
1647271400000|2022-03-14 15:23:20|238|235.8|237.89|235.69|238|235.8|237.66|235.46|0
1647271410000|2022-03-14 15:23:30|237.44|235.24|237.44|235.24|237.66|235.46|237.21|235.01|0
1647271420000|2022-03-14 15:23:40|237.89|235.69|238.35|236.15|238.35|236.15|237.89|235.69|0
1647271430000|2022-03-14 15:23:50|238.12|235.92|238.57|236.37|238.57|236.37|238.12|235.92|0
1647271440000|2022-03-14 15:24:00|238.8|236.6|237.66|235.46|238.8|236.6|237.66|235.46|0
1647271450000|2022-03-14 15:24:10|237.21|235.01|237.43|235.23|237.66|235.46|237.21|235.01|0
1647271460000|2022-03-14 15:24:20|237.21|235.01|236.98|234.78|237.43|235.23|236.98|234.78|0
1647271470000|2022-03-14 15:24:30|236.75|234.55|237.66|235.46|237.66|235.46|236.75|234.55|0
1647271480000|2022-03-14 15:24:40|237.21|235.01|237.21|235.01|237.89|235.69|237.21|235.01|0
1647271490000|2022-03-14 15:24:50|237.43|235.23|237.2|235|237.43|235.23|237.2|235|0
1647271500000|2022-03-14 15:25:00|236.98|234.78|237.89|235.69|237.89|235.69|236.63|234.43|0
1647271510000|2022-03-14 15:25:10|237.2|235|237.43|235.23|237.43|235.23|237.2|235|0
1647271520000|2022-03-14 15:25:20|237.89|235.69|238.11|235.91|238.11|235.91|237.43|235.23|0
1647271530000|2022-03-14 15:25:30|237.89|235.69|237.2|235|237.89|235.69|237.2|235|0
1647271540000|2022-03-14 15:25:40|237.43|235.23|237.66|235.46|237.66|235.46|237.43|235.23|0
1647271550000|2022-03-14 15:25:50|237.2|235|237.2|235|237.2|235|236.75|234.55|0
1647271560000|2022-03-14 15:26:00|236.97|234.77|238.11|235.91|238.11|235.91|236.97|234.77|0
1647271570000|2022-03-14 15:26:10|237.66|235.46|235.84|233.64|237.66|235.46|235.84|233.64|0
1647271580000|2022-03-14 15:26:20|236.06|233.86|236.75|234.55|236.75|234.55|236.06|233.86|0
1647271590000|2022-03-14 15:26:30|236.52|234.32|236.97|234.77|236.97|234.77|236.52|234.32|0
1647271600000|2022-03-14 15:26:40|236.75|234.55|237.66|235.46|237.66|235.46|236.75|234.55|0
1647271610000|2022-03-14 15:26:50|237.2|235|237.43|235.23|237.66|235.46|237.2|235|0
1647271620000|2022-03-14 15:27:00|236.29|234.09|235.83|233.63|236.29|234.09|235.61|233.41|0
1647271630000|2022-03-14 15:27:10|235.61|233.41|235.38|233.18|236.06|233.86|235.38|233.18|0
1647271640000|2022-03-14 15:27:20|235.61|233.41|235.38|233.18|235.61|233.41|235.38|233.18|0
1647271650000|2022-03-14 15:27:30|235.15|232.95|235.15|232.95|235.15|232.95|234.92|232.72|0
1647271660000|2022-03-14 15:27:40|235.61|233.41|235.61|233.41|235.83|233.63|235.61|233.41|0
1647271670000|2022-03-14 15:27:50|235.6|233.4|235.6|233.4|235.6|233.4|235.38|233.18|0
1647271680000|2022-03-14 15:28:00|235.15|232.95|235.15|232.95|235.15|232.95|234.92|232.72|0
1647271690000|2022-03-14 15:28:10|235.38|233.18|235.6|233.4|235.6|233.4|235.15|232.95|0
1647271700000|2022-03-14 15:28:20|235.15|232.95|235.26|233.06|235.38|233.18|235.15|232.95|0
1647271710000|2022-03-14 15:28:30|235.38|233.18|235.38|233.18|235.38|233.18|234.69|232.49|0
1647271720000|2022-03-14 15:28:40|235.15|232.95|234.69|232.49|235.15|232.95|234.69|232.49|0
1647271730000|2022-03-14 15:28:50|234.47|232.27|234.24|232.04|234.47|232.27|234.24|232.04|0
1647271740000|2022-03-14 15:29:00|234.01|231.81|233.67|231.47|234.01|231.81|233.67|231.47|0
1647271750000|2022-03-14 15:29:10|233.33|231.13|233.78|231.58|233.78|231.58|233.33|231.13|0
1647271760000|2022-03-14 15:29:20|233.56|231.36|233.67|231.47|233.67|231.47|233.33|231.13|0
1647271770000|2022-03-14 15:29:30|233.33|231.13|234.92|232.72|234.92|232.72|233.33|231.13|0
1647271780000|2022-03-14 15:29:40|234.69|232.49|235.37|233.17|235.37|233.17|234.69|232.49|0
1647271790000|2022-03-14 15:29:50|235.15|232.95|234.69|232.49|235.6|233.4|234.69|232.49|0
1647271800000|2022-03-14 15:30:00|234.92|232.72|233.56|231.36|234.92|232.72|233.56|231.36|0
1647271810000|2022-03-14 15:30:10|233.78|231.58|233.33|231.13|234.01|231.81|233.33|231.13|0
1647271820000|2022-03-14 15:30:20|234.01|231.81|234.01|231.81|234.01|231.81|233.89|231.69|0
1647271830000|2022-03-14 15:30:30|233.78|231.58|234.46|232.26|234.46|232.26|233.78|231.58|0
1647271840000|2022-03-14 15:30:40|233.89|231.69|233.89|231.69|233.89|231.69|233.55|231.35|0
1647271850000|2022-03-14 15:30:50|233.78|231.58|233.78|231.58|234.01|231.81|233.78|231.58|0
1647271860000|2022-03-14 15:31:00|233.33|231.13|232.42|230.22|233.33|231.13|232.42|230.22|0
1647271870000|2022-03-14 15:31:10|232.65|230.45|232.65|230.45|232.65|230.45|232.42|230.22|0
1647271880000|2022-03-14 15:31:20|232.42|230.22|232.42|230.22|232.65|230.45|232.42|230.22|0
1647271890000|2022-03-14 15:31:30|232.65|230.45|233.55|231.35|233.55|231.35|232.42|230.22|0
1647271900000|2022-03-14 15:31:40|234.01|231.81|234.01|231.81|234.23|232.03|233.78|231.58|0
1647271910000|2022-03-14 15:31:50|234.46|232.26|234.23|232.03|234.46|232.26|234.23|232.03|0
1647271920000|2022-03-14 15:32:00|233.78|231.58|233.78|231.58|234|231.8|233.78|231.58|0
1647271930000|2022-03-14 15:32:10|233.55|231.35|233.1|230.9|233.55|231.35|233.1|230.9|0
1647271940000|2022-03-14 15:32:20|233.32|231.12|233.1|230.9|233.32|231.12|233.1|230.9|0
1647271950000|2022-03-14 15:32:30|232.87|230.67|234.23|232.03|234.23|232.03|232.87|230.67|0
1647271960000|2022-03-14 15:32:40|234|231.8|235.14|232.94|235.14|232.94|234|231.8|0
1647271970000|2022-03-14 15:32:50|235.36|233.16|236.05|233.85|236.05|233.85|235.36|233.16|0
1647271980000|2022-03-14 15:33:00|235.47|233.27|233.55|231.35|235.47|233.27|233.55|231.35|0
1647271990000|2022-03-14 15:33:10|233.77|231.57|234|231.8|234.46|232.26|233.77|231.57|0
1647272000000|2022-03-14 15:33:20|234.46|232.26|234|231.8|234.46|232.26|233.77|231.57|0
1647272010000|2022-03-14 15:33:30|234.23|232.03|234|231.8|234.23|232.03|233.77|231.57|0
1647272020000|2022-03-14 15:33:40|233.77|231.57|234.56|232.36|234.56|232.36|233.77|231.57|0
1647272030000|2022-03-14 15:33:50|234.23|232.03|234|231.8|234.23|232.03|233.77|231.57|0
1647272040000|2022-03-14 15:34:00|233.77|231.57|233.88|231.68|234.23|232.03|233.77|231.57|0
1647272050000|2022-03-14 15:34:10|234.68|232.48|234.45|232.25|234.68|232.48|234.45|232.25|0
1647272060000|2022-03-14 15:34:20|234.68|232.48|234.45|232.25|234.68|232.48|234.45|232.25|0
1647272070000|2022-03-14 15:34:30|234.68|232.48|234|231.8|234.68|232.48|234|231.8|0
1647272080000|2022-03-14 15:34:40|234.33|232.13|234.22|232.02|234.45|232.25|234.22|232.02|0
1647272090000|2022-03-14 15:34:50|235.36|233.16|234.45|232.25|235.36|233.16|234.45|232.25|0
1647272100000|2022-03-14 15:35:00|235.13|232.93|234.45|232.25|235.13|232.93|234.45|232.25|0
1647272110000|2022-03-14 15:35:10|234.68|232.48|235.36|233.16|235.36|233.16|234.68|232.48|0
1647272120000|2022-03-14 15:35:20|235.13|232.93|234.9|232.7|235.13|232.93|234.9|232.7|0
1647272130000|2022-03-14 15:35:30|234.22|232.02|234|231.8|234.45|232.25|233.77|231.57|0
1647272140000|2022-03-14 15:35:40|233.54|231.34|233.54|231.34|233.54|231.34|233.31|231.11|0
1647272150000|2022-03-14 15:35:50|233.65|231.45|233.54|231.34|233.77|231.57|233.54|231.34|0
1647272160000|2022-03-14 15:36:00|233.31|231.11|233.09|230.89|233.31|231.11|233.09|230.89|0
1647272170000|2022-03-14 15:36:10|232.97|230.77|232.18|229.98|232.97|230.77|232.18|229.98|0
1647272180000|2022-03-14 15:36:20|231.38|229.18|231.27|229.07|231.38|229.18|231.05|228.85|0
1647272190000|2022-03-14 15:36:30|230.82|228.62|231.95|229.75|231.95|229.75|230.82|228.62|0
1647272200000|2022-03-14 15:36:40|231.16|228.96|231.27|229.07|231.5|229.3|231.16|228.96|0
1647272210000|2022-03-14 15:36:50|231.05|228.85|231.5|229.3|231.5|229.3|231.05|228.85|0
1647272220000|2022-03-14 15:37:00|231.38|229.18|231.5|229.3|231.5|229.3|231.05|228.85|0
1647272230000|2022-03-14 15:37:10|231.38|229.18|230.59|228.39|231.38|229.18|230.37|228.17|0
1647272240000|2022-03-14 15:37:20|230.25|228.05|228.56|226.36|230.25|228.05|228.56|226.36|0
1647272250000|2022-03-14 15:37:30|228.79|226.59|228.56|226.36|228.79|226.59|228.56|226.36|0
1647272260000|2022-03-14 15:37:40|228.34|226.14|228.34|226.14|228.79|226.59|228.34|226.14|0
1647272270000|2022-03-14 15:37:50|228.11|225.91|228.11|225.91|228.34|226.14|228.11|225.91|0
1647272280000|2022-03-14 15:38:00|227.77|225.57|228.11|225.91|228.11|225.91|227.77|225.57|0
1647272290000|2022-03-14 15:38:10|228.33|226.13|228.56|226.36|228.79|226.59|228.11|225.91|0
1647272300000|2022-03-14 15:38:20|228.11|225.91|228.67|226.47|228.67|226.47|228.11|225.91|0
1647272310000|2022-03-14 15:38:30|229.24|227.04|230.59|228.39|230.59|228.39|229.24|227.04|0
1647272320000|2022-03-14 15:38:40|229.91|227.71|227.99|225.79|229.91|227.71|227.99|225.79|0
1647272330000|2022-03-14 15:38:50|227.88|225.68|228.33|226.13|228.33|226.13|227.88|225.68|0
1647272340000|2022-03-14 15:39:00|228.11|225.91|228.56|226.36|228.56|226.36|228.11|225.91|0
1647272350000|2022-03-14 15:39:10|228.11|225.91|229.68|227.48|229.68|227.48|228.11|225.91|0
1647272360000|2022-03-14 15:39:20|228.78|226.58|229.34|227.14|229.34|227.14|228.78|226.58|0
1647272370000|2022-03-14 15:39:30|229.46|227.26|229.46|227.26|229.46|227.26|229.23|227.03|0
1647272380000|2022-03-14 15:39:40|229.68|227.48|229.46|227.26|229.68|227.48|229.46|227.26|0
1647272390000|2022-03-14 15:39:50|229.68|227.48|229.23|227.03|229.68|227.48|229.23|227.03|0
1647272400000|2022-03-14 15:40:00|229.01|226.81|229.23|227.03|229.23|227.03|228.33|226.13|0
1647272410000|2022-03-14 15:40:10|229.11|226.91|229.23|227.03|229.46|227.26|229.11|226.91|0
1647272420000|2022-03-14 15:40:20|228.89|226.69|228.44|226.24|228.89|226.69|228.44|226.24|0
1647272430000|2022-03-14 15:40:30|228.21|226.01|228.33|226.13|228.33|226.13|228.1|225.9|0
1647272440000|2022-03-14 15:40:40|227.88|225.68|228.1|225.9|228.21|226.01|227.88|225.68|0
1647272450000|2022-03-14 15:40:50|228.33|226.13|228.1|225.9|228.44|226.24|228.1|225.9|0
1647272460000|2022-03-14 15:41:00|227.98|225.78|228.33|226.13|228.33|226.13|227.98|225.78|0
1647272470000|2022-03-14 15:41:10|228.55|226.35|228.21|226.01|228.55|226.35|228.1|225.9|0
1647272480000|2022-03-14 15:41:20|228.1|225.9|227.65|225.45|228.1|225.9|227.65|225.45|0
1647272490000|2022-03-14 15:41:30|227.87|225.67|227.42|225.22|227.87|225.67|227.42|225.22|0
1647272500000|2022-03-14 15:41:40|227.65|225.45|227.42|225.22|227.65|225.45|227.42|225.22|0
1647272510000|2022-03-14 15:41:50|227.2|225|227.2|225|227.42|225.22|227.2|225|0
1647272520000|2022-03-14 15:42:00|227.42|225.22|227.2|225|227.42|225.22|226.97|224.77|0
1647272530000|2022-03-14 15:42:10|226.97|224.77|227.2|225|227.42|225.22|226.97|224.77|0
1647272540000|2022-03-14 15:42:20|227.3|225.1|226.97|224.77|227.3|225.1|226.75|224.55|0
1647272550000|2022-03-14 15:42:30|226.75|224.55|225.4|223.2|226.75|224.55|225.4|223.2|0
1647272560000|2022-03-14 15:42:40|225.17|222.97|225.4|223.2|225.4|223.2|224.72|222.52|0
1647272570000|2022-03-14 15:42:50|224.5|222.3|224.95|222.75|224.95|222.75|224.5|222.3|0
1647272580000|2022-03-14 15:43:00|225.17|222.97|224.6|222.4|225.17|222.97|224.6|222.4|0
1647272590000|2022-03-14 15:43:10|224.83|222.63|221.59|219.39|224.83|222.63|221.59|219.39|0
1647272600000|2022-03-14 15:43:20|221.36|219.16|221.36|219.16|221.58|219.38|221.36|219.16|0
1647272610000|2022-03-14 15:43:30|221.58|219.38|221.14|218.94|221.58|219.38|221.14|218.94|0
1647272620000|2022-03-14 15:43:40|220.02|217.82|218.91|216.71|220.02|217.82|218.91|216.71|0
1647272630000|2022-03-14 15:43:50|218.68|216.48|219.57|217.37|219.57|217.37|218.68|216.48|0
1647272640000|2022-03-14 15:44:00|220.24|218.04|219.57|217.37|220.24|218.04|219.13|216.93|0
1647272650000|2022-03-14 15:44:10|219.13|216.93|219.13|216.93|219.13|216.93|218.9|216.7|0
1647272660000|2022-03-14 15:44:20|219.35|217.15|219.57|217.37|219.57|217.37|219.13|216.93|0
1647272670000|2022-03-14 15:44:30|220.24|218.04|221.13|218.93|221.13|218.93|220.24|218.04|0
1647272680000|2022-03-14 15:44:40|221.36|219.16|220.91|218.71|221.36|219.16|220.91|218.71|0
1647272690000|2022-03-14 15:44:50|221.36|219.16|221.13|218.93|221.36|219.16|221.13|218.93|0
1647272700000|2022-03-14 15:45:00|220.91|218.71|220.91|218.71|221.36|219.16|220.91|218.71|0
1647272710000|2022-03-14 15:45:10|221.46|219.26|220.91|218.71|221.46|219.26|220.91|218.71|0
1647272720000|2022-03-14 15:45:20|220.69|218.49|220.69|218.49|220.79|218.59|220.69|218.49|0
1647272730000|2022-03-14 15:45:30|220.46|218.26|219.79|217.59|220.46|218.26|219.79|217.59|0
1647272740000|2022-03-14 15:45:40|220.02|217.82|220.46|218.26|220.46|218.26|220.01|217.81|0
1647272750000|2022-03-14 15:45:50|220.68|218.48|220.46|218.26|220.79|218.59|220.46|218.26|0
1647272760000|2022-03-14 15:46:00|219.45|217.25|220.24|218.04|220.24|218.04|219.45|217.25|0
1647272770000|2022-03-14 15:46:10|220.01|217.81|220.01|217.81|220.24|218.04|220.01|217.81|0
1647272780000|2022-03-14 15:46:20|219.79|217.59|220.01|217.81|220.01|217.81|219.57|217.37|0
1647272790000|2022-03-14 15:46:30|219.79|217.59|220.46|218.26|220.46|218.26|219.79|217.59|0
1647272800000|2022-03-14 15:46:40|221.13|218.93|221.01|218.81|221.13|218.93|220.68|218.48|0
1647272810000|2022-03-14 15:46:50|221.13|218.93|220.68|218.48|221.13|218.93|220.68|218.48|0
1647272820000|2022-03-14 15:47:00|220.46|218.26|219.79|217.59|220.46|218.26|219.67|217.47|0
1647272830000|2022-03-14 15:47:10|220.23|218.03|220.68|218.48|221.13|218.93|220.23|218.03|0
1647272840000|2022-03-14 15:47:20|220.46|218.26|220.9|218.7|220.9|218.7|220.46|218.26|0
1647272850000|2022-03-14 15:47:30|220.46|218.26|221.13|218.93|221.13|218.93|220.46|218.26|0
1647272860000|2022-03-14 15:47:40|220.01|217.81|219.45|217.25|220.01|217.81|219.34|217.14|0
1647272870000|2022-03-14 15:47:50|219.34|217.14|218.89|216.69|219.56|217.36|218.89|216.69|0
1647272880000|2022-03-14 15:48:00|218.45|216.25|215.78|213.58|218.45|216.25|215.78|213.58|0
1647272890000|2022-03-14 15:48:10|216.45|214.25|217.78|215.58|217.78|215.58|216.45|214.25|0
1647272900000|2022-03-14 15:48:20|217.11|214.91|216.77|214.57|217.56|215.36|216.77|214.57|0
1647272910000|2022-03-14 15:48:30|216.67|214.47|216.22|214.02|216.67|214.47|216.22|214.02|0
1647272920000|2022-03-14 15:48:40|216|213.8|216.44|214.24|216.44|214.24|216|213.8|0
1647272930000|2022-03-14 15:48:50|216|213.8|216|213.8|216.22|214.02|216|213.8|0
1647272940000|2022-03-14 15:49:00|215.56|213.36|216.44|214.24|216.44|214.24|215.56|213.36|0
1647272950000|2022-03-14 15:49:10|216.67|214.47|216.22|214.02|216.89|214.69|216.22|214.02|0
1647272960000|2022-03-14 15:49:20|216.44|214.24|216.66|214.46|216.89|214.69|216.44|214.24|0
1647272970000|2022-03-14 15:49:30|216.89|214.69|216.44|214.24|216.89|214.69|216.44|214.24|0
1647272980000|2022-03-14 15:49:40|216.22|214.02|215.55|213.35|216.44|214.24|215.55|213.35|0
1647272990000|2022-03-14 15:49:50|215.11|212.91|215.33|213.13|215.44|213.24|215.11|212.91|0
1647273000000|2022-03-14 15:50:00|215.44|213.24|214.89|212.69|215.44|213.24|214.89|212.69|0
1647273010000|2022-03-14 15:50:10|214.44|212.24|215.11|212.91|215.11|212.91|214.44|212.24|0
1647273020000|2022-03-14 15:50:20|214.1|211.9|204.98|202.78|214.54|212.34|204.98|202.78|0
1647273030000|2022-03-14 15:50:30|204.73|202.53|215.39|213.19|215.39|213.19|204.73|202.53|0
1647273040000|2022-03-14 15:50:40|215.62|213.42|216.53|214.33|216.53|214.33|215.62|213.42|0
1647273050000|2022-03-14 15:50:50|216.31|214.11|216.97|214.77|216.97|214.77|216.31|214.11|0
1647273060000|2022-03-14 15:51:00|216.75|214.55|216.53|214.33|216.75|214.55|216.08|213.88|0
1647273070000|2022-03-14 15:51:10|217.2|215|216.31|214.11|217.2|215|216.31|214.11|0
1647273080000|2022-03-14 15:51:20|216.41|214.21|216.75|214.55|216.75|214.55|216.3|214.1|0
1647273090000|2022-03-14 15:51:30|216.08|213.88|216.19|213.99|216.19|213.99|216.08|213.88|0
1647273100000|2022-03-14 15:51:40|216.08|213.88|216.53|214.33|216.53|214.33|216.08|213.88|0
1647273110000|2022-03-14 15:51:50|216.75|214.55|217.42|215.22|217.42|215.22|216.75|214.55|0
1647273120000|2022-03-14 15:52:00|217.86|215.66|217.19|214.99|217.86|215.66|217.19|214.99|0
1647273130000|2022-03-14 15:52:10|216.75|214.55|216.08|213.88|216.75|214.55|216.08|213.88|0
1647273140000|2022-03-14 15:52:20|215.86|213.66|216.08|213.88|216.08|213.88|215.86|213.66|0
1647273150000|2022-03-14 15:52:30|216.19|213.99|216.19|213.99|216.19|213.99|216.19|213.99|0
1647273160000|2022-03-14 15:52:40|216.08|213.88|216.97|214.77|216.97|214.77|216.08|213.88|0
1647273170000|2022-03-14 15:52:50|217.64|215.44|217.64|215.44|217.64|215.44|217.64|215.44|0
1647273180000|2022-03-14 15:53:00|217.41|215.21|216.52|214.32|217.41|215.21|216.3|214.1|0
1647273190000|2022-03-14 15:53:10|216.3|214.1|216.08|213.88|216.3|214.1|216.08|213.88|0
1647273200000|2022-03-14 15:53:20|216.3|214.1|218.97|216.77|218.97|216.77|216.3|214.1|0
1647273210000|2022-03-14 15:53:30|218.3|216.1|218.3|216.1|218.52|216.32|218.3|216.1|0
1647273220000|2022-03-14 15:53:40|218.52|216.32|218.97|216.77|218.97|216.77|218.3|216.1|0
1647273230000|2022-03-14 15:53:50|219.42|217.22|219.64|217.44|219.64|217.44|219.3|217.1|0
1647273240000|2022-03-14 15:54:00|219.86|217.66|219.75|217.55|219.86|217.66|219.75|217.55|0
1647273250000|2022-03-14 15:54:10|220.09|217.89|220.09|217.89|220.31|218.11|220.09|217.89|0
1647273260000|2022-03-14 15:54:20|220.31|218.11|219.86|217.66|220.31|218.11|219.64|217.44|0
1647273270000|2022-03-14 15:54:30|219.64|217.44|219.64|217.44|219.86|217.66|219.64|217.44|0
1647273280000|2022-03-14 15:54:40|219.41|217.21|219.74|217.54|219.74|217.54|218.97|216.77|0
1647273290000|2022-03-14 15:54:50|219.19|216.99|219.41|217.21|219.41|217.21|219.19|216.99|0
1647273300000|2022-03-14 15:55:00|219.19|216.99|218.07|215.87|219.19|216.99|218.07|215.87|0
1647273310000|2022-03-14 15:55:10|218.74|216.54|217.18|214.98|218.74|216.54|217.18|214.98|0
1647273320000|2022-03-14 15:55:20|216.74|214.54|216.07|213.87|216.74|214.54|216.07|213.87|0
1647273330000|2022-03-14 15:55:30|215.85|213.65|215.85|213.65|216.07|213.87|215.85|213.65|0
1647273340000|2022-03-14 15:55:40|215.63|213.43|216.29|214.09|216.29|214.09|215.63|213.43|0
1647273350000|2022-03-14 15:55:50|216.07|213.87|216.07|213.87|216.29|214.09|216.07|213.87|0
1647273360000|2022-03-14 15:56:00|216.29|214.09|216.96|214.76|216.96|214.76|216.07|213.87|0
1647273370000|2022-03-14 15:56:10|217.18|214.98|218.07|215.87|218.07|215.87|217.18|214.98|0
1647273380000|2022-03-14 15:56:20|217.63|215.43|217.63|215.43|217.63|215.43|217.4|215.2|0
1647273390000|2022-03-14 15:56:30|217.62|215.42|218.07|215.87|218.07|215.87|217.62|215.42|0
1647273400000|2022-03-14 15:56:40|217.4|215.2|218.07|215.87|218.07|215.87|217.4|215.2|0
1647273410000|2022-03-14 15:56:50|217.85|215.65|217.62|215.42|217.85|215.65|217.51|215.31|0
1647273420000|2022-03-14 15:57:00|216.73|214.53|216.29|214.09|216.73|214.53|216.29|214.09|0
1647273430000|2022-03-14 15:57:10|215.84|213.64|216.07|213.87|216.29|214.09|215.84|213.64|0
1647273440000|2022-03-14 15:57:20|216.73|214.53|216.06|213.86|216.73|214.53|216.06|213.86|0
1647273450000|2022-03-14 15:57:30|216.29|214.09|216.29|214.09|216.29|214.09|216.06|213.86|0
1647273460000|2022-03-14 15:57:40|216.84|214.64|216.73|214.53|216.95|214.75|216.73|214.53|0
1647273470000|2022-03-14 15:57:50|216.29|214.09|216.29|214.09|216.29|214.09|216.29|214.09|0
1647273480000|2022-03-14 15:58:00|216.06|213.86|216.28|214.08|216.29|214.09|215.62|213.42|0
1647273490000|2022-03-14 15:58:10|216.51|214.31|217.84|215.64|217.84|215.64|216.51|214.31|0
1647273500000|2022-03-14 15:58:20|217.62|215.42|217.73|215.53|217.73|215.53|217.4|215.2|0
1647273510000|2022-03-14 15:58:30|218.06|215.86|217.62|215.42|218.06|215.86|217.4|215.2|0
1647273520000|2022-03-14 15:58:40|218.29|216.09|217.62|215.42|218.29|216.09|217.62|215.42|0
1647273530000|2022-03-14 15:58:50|217.5|215.3|216.95|214.75|217.5|215.3|216.95|214.75|0
1647273540000|2022-03-14 15:59:00|216.73|214.53|216.5|214.3|216.73|214.53|216.5|214.3|0
1647273550000|2022-03-14 15:59:10|216.95|214.75|216.5|214.3|216.95|214.75|216.28|214.08|0
1647273560000|2022-03-14 15:59:20|216.95|214.75|216.95|214.75|216.95|214.75|216.73|214.53|0
1647273570000|2022-03-14 15:59:30|217.39|215.19|218.06|215.86|218.06|215.86|217.39|215.19|0
1647273580000|2022-03-14 15:59:40|217.84|215.64|218.39|216.19|218.39|216.19|217.84|215.64|0
1647273590000|2022-03-14 15:59:50|218.95|216.75|218.73|216.53|219.18|216.98|218.73|216.53|0
1647273600000|2022-03-14 16:00:00|217.17|214.97|216.5|214.3|217.17|214.97|216.5|214.3|0
1647273610000|2022-03-14 16:00:10|215.83|213.63|215.83|213.63|215.83|213.63|215.83|213.63|0
1647273620000|2022-03-14 16:00:20|215.39|213.19|215.39|213.19|215.39|213.19|215.17|212.97|0
1647273630000|2022-03-14 16:00:30|216.28|214.08|215.83|213.63|216.28|214.08|215.39|213.19|0
1647273640000|2022-03-14 16:00:40|216.94|214.74|215.83|213.63|216.94|214.74|215.83|213.63|0
1647273650000|2022-03-14 16:00:50|215.39|213.19|216.05|213.85|216.05|213.85|215.39|213.19|0
1647273660000|2022-03-14 16:01:00|216.72|214.52|216.94|214.74|216.94|214.74|216.5|214.3|0
1647273670000|2022-03-14 16:01:10|216.28|214.08|216.05|213.85|216.5|214.3|216.05|213.85|0
1647273680000|2022-03-14 16:01:20|216.28|214.08|216.5|214.3|216.72|214.52|216.28|214.08|0
1647273690000|2022-03-14 16:01:30|216.05|213.85|216.05|213.85|216.05|213.85|215.16|212.96|0
1647273700000|2022-03-14 16:01:40|215.61|213.41|214.94|212.74|215.61|213.41|214.94|212.74|0
1647273710000|2022-03-14 16:01:50|215.16|212.96|214.94|212.74|215.16|212.96|214.94|212.74|0
1647273720000|2022-03-14 16:02:00|215.16|212.96|215.83|213.63|216.05|213.85|215.16|212.96|0
1647273730000|2022-03-14 16:02:10|216.05|213.85|215.38|213.18|216.05|213.85|215.38|213.18|0
1647273740000|2022-03-14 16:02:20|214.94|212.74|215.16|212.96|215.38|213.18|214.94|212.74|0
1647273750000|2022-03-14 16:02:30|214.94|212.74|213.83|211.63|214.94|212.74|213.83|211.63|0
1647273760000|2022-03-14 16:02:40|213.39|211.19|213.61|211.41|213.61|211.41|213.17|210.97|0
1647273770000|2022-03-14 16:02:50|212.72|210.52|213.39|211.19|213.61|211.41|212.72|210.52|0
1647273780000|2022-03-14 16:03:00|214.05|211.85|214.38|212.18|214.38|212.18|214.05|211.85|0
1647273790000|2022-03-14 16:03:10|214.05|211.85|213.38|211.18|214.05|211.85|213.38|211.18|0
1647273800000|2022-03-14 16:03:20|212.94|210.74|212.83|210.63|213.16|210.96|212.83|210.63|0
1647273810000|2022-03-14 16:03:30|212.94|210.74|213.16|210.96|213.61|211.41|212.94|210.74|0
1647273820000|2022-03-14 16:03:40|213.38|211.18|213.83|211.63|213.83|211.63|213.16|210.96|0
1647273830000|2022-03-14 16:03:50|213.6|211.4|212.72|210.52|213.6|211.4|212.72|210.52|0
1647273840000|2022-03-14 16:04:00|212.94|210.74|213.16|210.96|213.38|211.18|212.72|210.52|0
1647273850000|2022-03-14 16:04:10|213.6|211.4|212.94|210.74|213.6|211.4|212.94|210.74|0
1647273860000|2022-03-14 16:04:20|212.72|210.52|211.39|209.19|212.72|210.52|211.39|209.19|0
1647273870000|2022-03-14 16:04:30|210.95|208.75|210.73|208.53|210.95|208.75|210.73|208.53|0
1647273880000|2022-03-14 16:04:40|210.95|208.75|210.51|208.31|210.95|208.75|210.51|208.31|0
1647273890000|2022-03-14 16:04:50|210.73|208.53|210.73|208.53|211.39|209.19|210.73|208.53|0
1647273900000|2022-03-14 16:05:00|210.95|208.75|212.49|210.29|212.49|210.29|210.95|208.75|0
1647273910000|2022-03-14 16:05:10|211.83|209.63|212.49|210.29|212.71|210.51|211.61|209.41|0
1647273920000|2022-03-14 16:05:20|212.6|210.4|211.83|209.63|212.6|210.4|211.83|209.63|0
1647273930000|2022-03-14 16:05:30|211.71|209.51|211.39|209.19|211.83|209.63|211.39|209.19|0
1647273940000|2022-03-14 16:05:40|211.17|208.97|210.83|208.63|211.17|208.97|210.83|208.63|0
1647273950000|2022-03-14 16:05:50|210.95|208.75|210.94|208.74|210.95|208.75|210.5|208.3|0
1647273960000|2022-03-14 16:06:00|211.39|209.19|210.94|208.74|211.39|209.19|210.61|208.41|0
1647273970000|2022-03-14 16:06:10|211.39|209.19|212.27|210.07|212.27|210.07|211.39|209.19|0
1647273980000|2022-03-14 16:06:20|212.49|210.29|213.38|211.18|213.38|211.18|212.49|210.29|0
1647273990000|2022-03-14 16:06:30|213.15|210.95|213.6|211.4|213.6|211.4|213.15|210.95|0
1647274000000|2022-03-14 16:06:40|213.82|211.62|212.27|210.07|214.26|212.06|212.27|210.07|0
1647274010000|2022-03-14 16:06:50|212.05|209.85|211.38|209.18|212.05|209.85|211.38|209.18|0
1647274020000|2022-03-14 16:07:00|211.16|208.96|211.71|209.51|211.82|209.62|211.16|208.96|0
1647274030000|2022-03-14 16:07:10|211.82|209.62|211.49|209.29|211.82|209.62|211.38|209.18|0
1647274040000|2022-03-14 16:07:20|212.27|210.07|212.04|209.84|212.27|210.07|212.04|209.84|0
1647274050000|2022-03-14 16:07:30|212.27|210.07|212.27|210.07|212.27|210.07|211.82|209.62|0
1647274060000|2022-03-14 16:07:40|212.49|210.29|211.82|209.62|212.49|210.29|211.6|209.4|0
1647274070000|2022-03-14 16:07:50|212.04|209.84|211.38|209.18|212.49|210.29|211.38|209.18|0
1647274080000|2022-03-14 16:08:00|211.27|209.07|210.72|208.52|211.27|209.07|210.72|208.52|0
1647274090000|2022-03-14 16:08:10|210.5|208.3|210.28|208.08|210.72|208.52|210.28|208.08|0
1647274100000|2022-03-14 16:08:20|210.5|208.3|210.27|208.07|210.5|208.3|210.05|207.85|0
1647274110000|2022-03-14 16:08:30|209.83|207.63|209.39|207.19|209.83|207.63|209.39|207.19|0
1647274120000|2022-03-14 16:08:40|209.17|206.97|209.83|207.63|209.83|207.63|209.17|206.97|0
1647274130000|2022-03-14 16:08:50|209.39|207.19|209.83|207.63|209.83|207.63|209.39|207.19|0
1647274140000|2022-03-14 16:09:00|210.05|207.85|210.05|207.85|210.05|207.85|209.83|207.63|0
1647274150000|2022-03-14 16:09:10|209.61|207.41|209.17|206.97|209.61|207.41|209.17|206.97|0
1647274160000|2022-03-14 16:09:20|209.39|207.19|209.5|207.3|209.5|207.3|209.39|207.19|0
1647274170000|2022-03-14 16:09:30|209.28|207.08|209.39|207.19|209.61|207.41|209.28|207.08|0
1647274180000|2022-03-14 16:09:40|208.73|206.53|207.63|205.43|208.73|206.53|207.19|204.99|0
1647274190000|2022-03-14 16:09:50|208.07|205.87|208.29|206.09|208.51|206.31|208.07|205.87|0
1647274200000|2022-03-14 16:10:00|207.41|205.21|207.85|205.65|208.29|206.09|207.41|205.21|0
1647274210000|2022-03-14 16:10:10|208.07|205.87|207.85|205.65|208.07|205.87|207.41|205.21|0
1647274220000|2022-03-14 16:10:20|208.07|205.87|207.41|205.21|208.07|205.87|207.19|204.99|0
1647274230000|2022-03-14 16:10:30|207.63|205.43|207.19|204.99|207.63|205.43|206.97|204.77|0
1647274240000|2022-03-14 16:10:40|207.63|205.43|207.19|204.99|207.63|205.43|207.19|204.99|0
1647274250000|2022-03-14 16:10:50|206.97|204.77|207.41|205.21|207.41|205.21|206.97|204.77|0
1647274260000|2022-03-14 16:11:00|207.85|205.65|207.41|205.21|207.85|205.65|207.41|205.21|0
1647274270000|2022-03-14 16:11:10|207.19|204.99|208.06|205.86|208.06|205.86|207.19|204.99|0
1647274280000|2022-03-14 16:11:20|208.28|206.08|207.62|205.42|208.28|206.08|207.62|205.42|0
1647274290000|2022-03-14 16:11:30|207.84|205.64|208.28|206.08|208.28|206.08|207.84|205.64|0
1647274300000|2022-03-14 16:11:40|208.5|206.3|208.94|206.74|208.94|206.74|208.28|206.08|0
1647274310000|2022-03-14 16:11:50|209.38|207.18|209.6|207.4|209.6|207.4|209.38|207.18|0
1647274320000|2022-03-14 16:12:00|209.82|207.62|209.6|207.4|210.26|208.06|209.6|207.4|0
1647274330000|2022-03-14 16:12:10|209.71|207.51|208.94|206.74|209.71|207.51|208.72|206.52|0
1647274340000|2022-03-14 16:12:20|208.72|206.52|208.06|205.86|208.94|206.74|208.06|205.86|0
1647274350000|2022-03-14 16:12:30|207.4|205.2|207.4|205.2|207.4|205.2|207.4|205.2|0
1647274360000|2022-03-14 16:12:40|204.99|202.79|205.21|203.01|205.21|203.01|204.77|202.57|0
1647274370000|2022-03-14 16:12:50|205.65|203.45|206.96|204.76|206.96|204.76|205.65|203.45|0
1647274380000|2022-03-14 16:13:00|207.18|204.98|207.18|204.98|207.29|205.09|207.18|204.98|0
1647274390000|2022-03-14 16:13:10|207.4|205.2|207.18|204.98|207.4|205.2|207.18|204.98|0
1647274400000|2022-03-14 16:13:20|206.96|204.76|207.84|205.64|208.06|205.86|206.96|204.76|0
1647274410000|2022-03-14 16:13:30|207.94|205.74|207.4|205.2|207.94|205.74|207.4|205.2|0
1647274420000|2022-03-14 16:13:40|207.18|204.98|207.84|205.64|208.06|205.86|207.18|204.98|0
1647274430000|2022-03-14 16:13:50|207.72|205.52|206.52|204.32|207.72|205.52|206.3|204.1|0
1647274440000|2022-03-14 16:14:00|205.86|203.66|205.86|203.66|205.86|203.66|205.64|203.44|0
1647274450000|2022-03-14 16:14:10|205.64|203.44|204.33|202.13|205.64|203.44|204.33|202.13|0
1647274460000|2022-03-14 16:14:20|204.43|202.23|204.11|201.91|204.77|202.57|204.11|201.91|0
1647274470000|2022-03-14 16:14:30|204.55|202.35|204.65|202.45|204.98|202.78|204.55|202.35|0
1647274480000|2022-03-14 16:14:40|205.09|202.89|205.42|203.22|205.86|203.66|205.09|202.89|0
1647274490000|2022-03-14 16:14:50|205.2|203|205.64|203.44|205.64|203.44|205.2|203|0
1647274500000|2022-03-14 16:15:00|205.74|203.54|206.84|204.64|206.84|204.64|205.74|203.54|0
1647274510000|2022-03-14 16:15:10|206.3|204.1|206.51|204.31|206.95|204.75|206.3|204.1|0
1647274520000|2022-03-14 16:15:20|206.08|203.88|207.17|204.97|207.39|205.19|206.08|203.88|0
1647274530000|2022-03-14 16:15:30|207.83|205.63|206.95|204.75|207.83|205.63|206.95|204.75|0
1647274540000|2022-03-14 16:15:40|206.51|204.31|206.07|203.87|206.51|204.31|206.07|203.87|0
1647274550000|2022-03-14 16:15:50|206.4|204.2|205.86|203.66|206.4|204.2|205.86|203.66|0
1647274560000|2022-03-14 16:16:00|205.74|203.54|206.95|204.75|206.95|204.75|205.74|203.54|0
1647274570000|2022-03-14 16:16:10|205.85|203.65|206.51|204.31|206.51|204.31|205.85|203.65|0
1647274580000|2022-03-14 16:16:20|206.29|204.09|206.07|203.87|206.29|204.09|206.07|203.87|0
1647274590000|2022-03-14 16:16:30|205.85|203.65|205.85|203.65|205.96|203.76|205.85|203.65|0
1647274600000|2022-03-14 16:16:40|206.51|204.31|205.85|203.65|206.73|204.53|205.85|203.65|0
1647274610000|2022-03-14 16:16:50|206.07|203.87|206.73|204.53|206.73|204.53|205.2|203|0
1647274620000|2022-03-14 16:17:00|206.51|204.31|206.29|204.09|206.73|204.53|206.29|204.09|0
1647274630000|2022-03-14 16:17:10|206.95|204.75|208.05|205.85|208.27|206.07|206.95|204.75|0
1647274640000|2022-03-14 16:17:20|207.39|205.19|207.83|205.63|207.83|205.63|207.39|205.19|0
1647274650000|2022-03-14 16:17:30|207.39|205.19|207.82|205.62|207.83|205.63|207.39|205.19|0
1647274660000|2022-03-14 16:17:40|208.04|205.84|208.92|206.72|208.92|206.72|208.04|205.84|0
1647274670000|2022-03-14 16:17:50|208.48|206.28|208.04|205.84|208.48|206.28|208.04|205.84|0
1647274680000|2022-03-14 16:18:00|208.7|206.5|208.04|205.84|209.14|206.94|208.04|205.84|0
1647274690000|2022-03-14 16:18:10|207.82|205.62|208.04|205.84|208.04|205.84|207.82|205.62|0
1647274700000|2022-03-14 16:18:20|208.92|206.72|208.26|206.06|208.92|206.72|207.82|205.62|0
1647274710000|2022-03-14 16:18:30|207.82|205.62|208.15|205.95|208.15|205.95|207.6|205.4|0
1647274720000|2022-03-14 16:18:40|208.48|206.28|208.04|205.84|208.48|206.28|208.04|205.84|0
1647274730000|2022-03-14 16:18:50|208.26|206.06|208.04|205.84|208.26|206.06|207.82|205.62|0
1647274740000|2022-03-14 16:19:00|208.26|206.06|208.59|206.39|208.7|206.5|208.26|206.06|0
1647274750000|2022-03-14 16:19:10|209.14|206.94|209.91|207.71|209.91|207.71|209.14|206.94|0
1647274760000|2022-03-14 16:19:20|210.24|208.04|210.46|208.26|210.68|208.48|210.02|207.82|0
1647274770000|2022-03-14 16:19:30|210.9|208.7|211.57|209.37|211.57|209.37|210.9|208.7|0
1647274780000|2022-03-14 16:19:40|212.01|209.81|211.56|209.36|212.23|210.03|211.56|209.36|0
1647274790000|2022-03-14 16:19:50|211.34|209.14|211.56|209.36|211.56|209.36|211.12|208.92|0
1647274800000|2022-03-14 16:20:00|211.67|209.47|210.68|208.48|211.67|209.47|210.24|208.04|0
1647274810000|2022-03-14 16:20:10|211.12|208.92|210.24|208.04|211.12|208.92|210.24|208.04|0
1647274820000|2022-03-14 16:20:20|209.8|207.6|208.58|206.38|209.8|207.6|208.58|206.38|0
1647274830000|2022-03-14 16:20:30|208.92|206.72|208.7|206.5|208.92|206.72|208.48|206.28|0
1647274840000|2022-03-14 16:20:40|208.36|206.16|208.03|205.83|208.69|206.49|208.03|205.83|0
1647274850000|2022-03-14 16:20:50|208.47|206.27|209.13|206.93|209.13|206.93|208.47|206.27|0
1647274860000|2022-03-14 16:21:00|208.91|206.71|209.13|206.93|209.35|207.15|208.91|206.71|0
1647274870000|2022-03-14 16:21:10|208.91|206.71|208.47|206.27|208.91|206.71|208.03|205.83|0
1647274880000|2022-03-14 16:21:20|208.25|206.05|208.25|206.05|208.69|206.49|208.25|206.05|0
1647274890000|2022-03-14 16:21:30|208.36|206.16|208.03|205.83|208.36|206.16|207.37|205.17|0
1647274900000|2022-03-14 16:21:40|208.25|206.05|209.13|206.93|209.13|206.93|208.25|206.05|0
1647274910000|2022-03-14 16:21:50|208.91|206.71|208.03|205.83|208.91|206.71|208.03|205.83|0
1647274920000|2022-03-14 16:22:00|208.91|206.71|209.35|207.15|209.35|207.15|208.69|206.49|0
1647274930000|2022-03-14 16:22:10|210.12|207.92|210.67|208.47|210.67|208.47|210.12|207.92|0
1647274940000|2022-03-14 16:22:20|210.89|208.69|211.11|208.91|211.11|208.91|210.89|208.69|0
1647274950000|2022-03-14 16:22:30|211.78|209.58|211.78|209.58|212|209.8|211.78|209.58|0
1647274960000|2022-03-14 16:22:40|211.11|208.91|211.33|209.13|211.33|209.13|210.89|208.69|0
1647274970000|2022-03-14 16:22:50|211.11|208.91|211.33|209.13|211.33|209.13|210.78|208.58|0
1647274980000|2022-03-14 16:23:00|211.11|208.91|210.56|208.36|211.11|208.91|210.45|208.25|0
1647274990000|2022-03-14 16:23:10|210.89|208.69|210.67|208.47|210.89|208.69|210.67|208.47|0
1647275000000|2022-03-14 16:23:20|210.23|208.03|210.33|208.13|210.67|208.47|210.23|208.03|0
1647275010000|2022-03-14 16:23:30|210.67|208.47|210.45|208.25|210.67|208.47|210.23|208.03|0
1647275020000|2022-03-14 16:23:40|210.89|208.69|210.78|208.58|211.11|208.91|210.67|208.47|0
1647275030000|2022-03-14 16:23:50|210.67|208.47|210.89|208.69|210.89|208.69|210.45|208.25|0
1647275040000|2022-03-14 16:24:00|210.67|208.47|211.55|209.35|211.55|209.35|210.67|208.47|0
1647275050000|2022-03-14 16:24:10|211.33|209.13|211.99|209.79|211.99|209.79|211.33|209.13|0
1647275060000|2022-03-14 16:24:20|213.1|210.9|212.76|210.56|213.1|210.9|212.66|210.46|0
1647275070000|2022-03-14 16:24:30|212.44|210.24|212.43|210.23|212.66|210.46|212.43|210.23|0
1647275080000|2022-03-14 16:24:40|211.99|209.79|211.88|209.68|211.99|209.79|211.88|209.68|0
1647275090000|2022-03-14 16:24:50|211.99|209.79|212.1|209.9|212.21|210.01|211.99|209.79|0
1647275100000|2022-03-14 16:25:00|211.77|209.57|210.89|208.69|211.77|209.57|210.89|208.69|0
1647275110000|2022-03-14 16:25:10|210.66|208.46|210.44|208.24|210.66|208.46|210.44|208.24|0
1647275120000|2022-03-14 16:25:20|210.66|208.46|211.11|208.91|211.11|208.91|210.66|208.46|0
1647275130000|2022-03-14 16:25:30|210.66|208.46|210.88|208.68|210.88|208.68|210.44|208.24|0
1647275140000|2022-03-14 16:25:40|211.33|209.13|211.55|209.35|211.55|209.35|211.1|208.9|0
1647275150000|2022-03-14 16:25:50|212.43|210.23|212.21|210.01|212.43|210.23|212.21|210.01|0
1647275160000|2022-03-14 16:26:00|212.32|210.12|211.99|209.79|212.65|210.45|211.99|209.79|0
1647275170000|2022-03-14 16:26:10|211.1|208.9|210.66|208.46|211.21|209.01|210.66|208.46|0
1647275180000|2022-03-14 16:26:20|210.88|208.68|210.44|208.24|210.88|208.68|210.1|207.9|0
1647275190000|2022-03-14 16:26:30|210.1|207.9|210.1|207.9|210.22|208.02|210.1|207.9|0
1647275200000|2022-03-14 16:26:40|210.66|208.46|210.44|208.24|210.66|208.46|210.22|208.02|0
1647275210000|2022-03-14 16:26:50|210.22|208.02|210|207.8|210.22|208.02|210|207.8|0
1647275220000|2022-03-14 16:27:00|209.78|207.58|209.34|207.14|209.78|207.58|209.12|206.92|0
1647275230000|2022-03-14 16:27:10|209.78|207.58|209.78|207.58|209.78|207.58|209.44|207.24|0
1647275240000|2022-03-14 16:27:20|209.33|207.13|209.33|207.13|209.33|207.13|209.11|206.91|0
1647275250000|2022-03-14 16:27:30|210.66|208.46|210.66|208.46|211.1|208.9|210.66|208.46|0
1647275260000|2022-03-14 16:27:40|210.44|208.24|210.88|208.68|210.88|208.68|210.44|208.24|0
1647275270000|2022-03-14 16:27:50|210.66|208.46|211.32|209.12|211.54|209.34|210.66|208.46|0
1647275280000|2022-03-14 16:28:00|211.54|209.34|211.32|209.12|211.65|209.45|211.32|209.12|0
1647275290000|2022-03-14 16:28:10|210.88|208.68|209.99|207.79|210.88|208.68|209.99|207.79|0
1647275300000|2022-03-14 16:28:20|210.21|208.01|211.1|208.9|211.1|208.9|210.21|208.01|0
1647275310000|2022-03-14 16:28:30|211.32|209.12|210.76|208.56|211.32|209.12|210.76|208.56|0
1647275320000|2022-03-14 16:28:40|210.65|208.45|210.21|208.01|210.65|208.45|209.99|207.79|0
1647275330000|2022-03-14 16:28:50|210.43|208.23|210.87|208.67|210.87|208.67|210.43|208.23|0
1647275340000|2022-03-14 16:29:00|211.76|209.56|211.54|209.34|211.98|209.78|211.54|209.34|0
1647275350000|2022-03-14 16:29:10|211.64|209.44|211.09|208.89|211.64|209.44|211.09|208.89|0
1647275360000|2022-03-14 16:29:20|210.87|208.67|210.87|208.67|211.31|209.11|210.87|208.67|0
1647275370000|2022-03-14 16:29:30|211.31|209.11|211.53|209.33|211.54|209.34|211.31|209.11|0
1647275380000|2022-03-14 16:29:40|211.31|209.11|211.53|209.33|211.53|209.33|211.31|209.11|0
1647275390000|2022-03-14 16:29:50|211.76|209.56|212.42|210.22|212.42|210.22|211.76|209.56|0
1647275400000|2022-03-14 16:30:00|211.98|209.78|212.2|210|212.2|210|211.75|209.55|0
1647275410000|2022-03-14 16:30:10|212.64|210.44|214.19|211.99|214.19|211.99|212.64|210.44|0
1647275420000|2022-03-14 16:30:20|213.63|211.43|212.64|210.44|213.63|211.43|212.64|210.44|0
1647275430000|2022-03-14 16:30:30|212.74|210.54|211.53|209.33|212.74|210.54|211.53|209.33|0
1647275440000|2022-03-14 16:30:40|211.97|209.77|211.97|209.77|212.42|210.22|211.75|209.55|0
1647275450000|2022-03-14 16:30:50|212.64|210.44|213.52|211.32|213.52|211.32|212.64|210.44|0
1647275460000|2022-03-14 16:31:00|213.74|211.54|212.64|210.44|213.74|211.54|212.64|210.44|0
1647275470000|2022-03-14 16:31:10|213.3|211.1|213.52|211.32|213.74|211.54|213.3|211.1|0
1647275480000|2022-03-14 16:31:20|214.19|211.99|214.19|211.99|214.19|211.99|214.19|211.99|0
1647275490000|2022-03-14 16:31:30|214.85|212.65|214.85|212.65|215.3|213.1|214.85|212.65|0
1647275500000|2022-03-14 16:31:40|214.19|211.99|214.51|212.31|214.51|212.31|213.74|211.54|0
1647275510000|2022-03-14 16:31:50|213.74|211.54|213.74|211.54|213.96|211.76|213.74|211.54|0
1647275520000|2022-03-14 16:32:00|213.3|211.1|214.07|211.87|214.19|211.99|213.3|211.1|0
1647275530000|2022-03-14 16:32:10|214.41|212.21|213.63|211.43|214.41|212.21|213.63|211.43|0
1647275540000|2022-03-14 16:32:20|213.74|211.54|213.74|211.54|213.74|211.54|213.4|211.2|0
1647275550000|2022-03-14 16:32:30|213.52|211.32|213.07|210.87|213.52|211.32|212.85|210.65|0
1647275560000|2022-03-14 16:32:40|212.85|210.65|213.07|210.87|213.07|210.87|212.85|210.65|0
1647275570000|2022-03-14 16:32:50|213.18|210.98|213.62|211.42|213.62|211.42|212.85|210.65|0
1647275580000|2022-03-14 16:33:00|213.74|211.54|214.63|212.43|214.63|212.43|213.74|211.54|0
1647275590000|2022-03-14 16:33:10|214.4|212.2|214.63|212.43|214.63|212.43|214.4|212.2|0
1647275600000|2022-03-14 16:33:20|213.74|211.54|212.63|210.43|213.74|211.54|212.63|210.43|0
1647275610000|2022-03-14 16:33:30|212.41|210.21|212.29|210.09|212.41|210.21|212.19|209.99|0
1647275620000|2022-03-14 16:33:40|212.41|210.21|211.74|209.54|212.41|210.21|211.52|209.32|0
1647275630000|2022-03-14 16:33:50|211.63|209.43|211.19|208.99|211.63|209.43|211.19|208.99|0
1647275640000|2022-03-14 16:34:00|210.86|208.66|209.98|207.78|210.86|208.66|209.98|207.78|0
1647275650000|2022-03-14 16:34:10|209.75|207.55|210.64|208.44|210.64|208.44|209.75|207.55|0
1647275660000|2022-03-14 16:34:20|211.08|208.88|211.74|209.54|211.74|209.54|211.08|208.88|0
1647275670000|2022-03-14 16:34:30|212.18|209.98|212.85|210.65|213.07|210.87|212.18|209.98|0
1647275680000|2022-03-14 16:34:40|211.74|209.54|211.3|209.1|211.74|209.54|211.3|209.1|0
1647275690000|2022-03-14 16:34:50|210.96|208.76|210.86|208.66|210.96|208.76|210.74|208.54|0
1647275700000|2022-03-14 16:35:00|211.08|208.88|210.86|208.66|211.08|208.88|210.86|208.66|0
1647275710000|2022-03-14 16:35:10|211.08|208.88|211.3|209.1|211.52|209.32|211.08|208.88|0
1647275720000|2022-03-14 16:35:20|210.63|208.43|210.19|207.99|210.85|208.65|210.19|207.99|0
1647275730000|2022-03-14 16:35:30|209.75|207.55|207.77|205.57|209.75|207.55|207.77|205.57|0
1647275740000|2022-03-14 16:35:40|207.33|205.13|208.43|206.23|208.43|206.23|207.33|205.13|0
1647275750000|2022-03-14 16:35:50|208.65|206.45|208.65|206.45|208.65|206.45|208.43|206.23|0
1647275760000|2022-03-14 16:36:00|208.21|206.01|207.11|204.91|208.21|206.01|207.11|204.91|0
1647275770000|2022-03-14 16:36:10|207.33|205.13|208.21|206.01|208.21|206.01|207.33|205.13|0
1647275780000|2022-03-14 16:36:20|208.43|206.23|208.65|206.45|208.65|206.45|208.43|206.23|0
1647275790000|2022-03-14 16:36:30|208.87|206.67|209.09|206.89|209.09|206.89|208.87|206.67|0
1647275800000|2022-03-14 16:36:40|209.31|207.11|210.63|208.43|210.63|208.43|209.31|207.11|0
1647275810000|2022-03-14 16:36:50|211.96|209.76|211.29|209.09|211.96|209.76|211.29|209.09|0
1647275820000|2022-03-14 16:37:00|212.18|209.98|212.18|209.98|212.62|210.42|212.18|209.98|0
1647275830000|2022-03-14 16:37:10|212.28|210.08|212.62|210.42|212.62|210.42|212.18|209.98|0
1647275840000|2022-03-14 16:37:20|212.84|210.64|213.06|210.86|213.06|210.86|212.84|210.64|0
1647275850000|2022-03-14 16:37:30|212.06|209.86|211.73|209.53|212.06|209.86|211.51|209.31|0
1647275860000|2022-03-14 16:37:40|211.29|209.09|211.95|209.75|211.95|209.75|211.29|209.09|0
1647275870000|2022-03-14 16:37:50|211.29|209.09|211.29|209.09|211.51|209.31|211.29|209.09|0
1647275880000|2022-03-14 16:38:00|211.07|208.87|210.4|208.2|211.07|208.87|210.4|208.2|0
1647275890000|2022-03-14 16:38:10|210.85|208.65|211.51|209.31|211.51|209.31|210.85|208.65|0
1647275900000|2022-03-14 16:38:20|212.72|210.52|212.84|210.64|212.84|210.64|212.61|210.41|0
1647275910000|2022-03-14 16:38:30|213.72|211.52|213.94|211.74|214.17|211.97|213.72|211.52|0
1647275920000|2022-03-14 16:38:40|213.61|211.41|212.39|210.19|213.61|211.41|212.39|210.19|0
1647275930000|2022-03-14 16:38:50|212.17|209.97|211.29|209.09|212.17|209.97|211.29|209.09|0
1647275940000|2022-03-14 16:39:00|210.84|208.64|210.95|208.75|210.95|208.75|210.62|208.42|0
1647275950000|2022-03-14 16:39:10|210.84|208.64|211.73|209.53|211.73|209.53|210.84|208.64|0
1647275960000|2022-03-14 16:39:20|212.17|209.97|211.73|209.53|212.17|209.97|211.5|209.3|0
1647275970000|2022-03-14 16:39:30|211.83|209.63|211.06|208.86|211.83|209.63|211.06|208.86|0
1647275980000|2022-03-14 16:39:40|211.17|208.97|211.5|209.3|211.61|209.41|211.17|208.97|0
1647275990000|2022-03-14 16:39:50|210.84|208.64|211.5|209.3|211.5|209.3|210.84|208.64|0
1647276000000|2022-03-14 16:40:00|211.28|209.08|211.28|209.08|211.72|209.52|210.62|208.42|0
1647276010000|2022-03-14 16:40:10|211.06|208.86|211.28|209.08|211.28|209.08|210.84|208.64|0
1647276020000|2022-03-14 16:40:20|211.06|208.86|211.72|209.52|211.72|209.52|211.06|208.86|0
1647276030000|2022-03-14 16:40:30|211.06|208.86|211.28|209.08|211.28|209.08|211.06|208.86|0
1647276040000|2022-03-14 16:40:40|211.72|209.52|212.16|209.96|212.16|209.96|211.72|209.52|0
1647276050000|2022-03-14 16:40:50|213.05|210.85|212.71|210.51|213.05|210.85|212.71|210.51|0
1647276060000|2022-03-14 16:41:00|212.83|210.63|213.27|211.07|213.27|211.07|212.83|210.63|0
1647276070000|2022-03-14 16:41:10|212.61|210.41|212.38|210.18|212.83|210.63|212.38|210.18|0
1647276080000|2022-03-14 16:41:20|212.61|210.41|212.61|210.41|212.61|210.41|212.61|210.41|0
1647276090000|2022-03-14 16:41:30|213.05|210.85|213.15|210.95|213.15|210.95|212.93|210.73|0
1647276100000|2022-03-14 16:41:40|213.27|211.07|213.15|210.95|213.27|211.07|213.05|210.85|0
1647276110000|2022-03-14 16:41:50|213.05|210.85|213.49|211.29|213.49|211.29|213.05|210.85|0
1647276120000|2022-03-14 16:42:00|213.27|211.07|214.15|211.95|214.15|211.95|213.27|211.07|0
1647276130000|2022-03-14 16:42:10|213.93|211.73|213.71|211.51|214.6|212.4|213.71|211.51|0
1647276140000|2022-03-14 16:42:20|213.93|211.73|214.6|212.4|214.6|212.4|213.93|211.73|0
1647276150000|2022-03-14 16:42:30|214.82|212.62|214.82|212.62|214.82|212.62|214.82|212.62|0
1647276160000|2022-03-14 16:42:40|214.6|212.4|214.82|212.62|215.04|212.84|214.6|212.4|0
1647276170000|2022-03-14 16:42:50|214.93|212.73|214.93|212.73|214.93|212.73|214.93|212.73|0
1647276180000|2022-03-14 16:43:00|214.82|212.62|213.81|211.61|214.82|212.62|213.71|211.51|0
1647276190000|2022-03-14 16:43:10|213.71|211.51|213.49|211.29|213.81|211.61|213.49|211.29|0
1647276200000|2022-03-14 16:43:20|213.93|211.73|213.49|211.29|213.93|211.73|213.26|211.06|0
1647276210000|2022-03-14 16:43:30|212.82|210.62|213.26|211.06|213.49|211.29|212.82|210.62|0
1647276220000|2022-03-14 16:43:40|213.04|210.84|213.48|211.28|213.48|211.28|213.04|210.84|0
1647276230000|2022-03-14 16:43:50|213.26|211.06|213.04|210.84|213.26|211.06|213.04|210.84|0
1647276240000|2022-03-14 16:44:00|213.26|211.06|214.59|212.39|214.59|212.39|213.26|211.06|0
1647276250000|2022-03-14 16:44:10|214.37|212.17|214.81|212.61|214.81|212.61|214.15|211.95|0
1647276260000|2022-03-14 16:44:20|214.37|212.17|210.61|208.41|214.37|212.17|210.61|208.41|0
1647276270000|2022-03-14 16:44:30|209.5|207.3|210.61|208.41|210.61|208.41|208.84|206.64|0
1647276280000|2022-03-14 16:44:40|210.38|208.18|210.16|207.96|210.6|208.4|209.94|207.74|0
1647276290000|2022-03-14 16:44:50|210.38|208.18|209.72|207.52|210.38|208.18|209.72|207.52|0
1647276300000|2022-03-14 16:45:00|209.5|207.3|208.62|206.42|209.5|207.3|208.62|206.42|0
1647276310000|2022-03-14 16:45:10|208.18|205.98|208.4|206.2|208.4|206.2|208.18|205.98|0
1647276320000|2022-03-14 16:45:20|208.62|206.42|208.84|206.64|209.28|207.08|208.62|206.42|0
1647276330000|2022-03-14 16:45:30|208.62|206.42|208.18|205.98|208.62|206.42|208.18|205.98|0
1647276340000|2022-03-14 16:45:40|208.84|206.64|208.4|206.2|208.84|206.64|208.4|206.2|0
1647276350000|2022-03-14 16:45:50|208.18|205.98|207.3|205.1|208.18|205.98|207.3|205.1|0
1647276360000|2022-03-14 16:46:00|207.74|205.54|207.4|205.2|207.74|205.54|207.08|204.88|0
1647276370000|2022-03-14 16:46:10|207.52|205.32|207.3|205.1|207.52|205.32|207.3|205.1|0
1647276380000|2022-03-14 16:46:20|207.51|205.31|208.61|206.41|208.61|206.41|207.51|205.31|0
1647276390000|2022-03-14 16:46:30|208.39|206.19|208.83|206.63|208.83|206.63|207.95|205.75|0
1647276400000|2022-03-14 16:46:40|208.39|206.19|207.4|205.2|208.83|206.63|207.4|205.2|0
1647276410000|2022-03-14 16:46:50|207.51|205.31|207.18|204.98|207.73|205.53|207.18|204.98|0
1647276420000|2022-03-14 16:47:00|207.07|204.87|205.42|203.22|207.07|204.87|205.42|203.22|0
1647276430000|2022-03-14 16:47:10|205.32|203.12|205.32|203.12|206.19|203.99|205.32|203.12|0
1647276440000|2022-03-14 16:47:20|205.1|202.9|205.32|203.12|205.32|203.12|204.88|202.68|0
1647276450000|2022-03-14 16:47:30|204.88|202.68|204.66|202.46|204.88|202.68|204.44|202.24|0
1647276460000|2022-03-14 16:47:40|204.88|202.68|204.44|202.24|204.88|202.68|204.44|202.24|0
1647276470000|2022-03-14 16:47:50|204.22|202.02|203.56|201.36|204.22|202.02|203.56|201.36|0
1647276480000|2022-03-14 16:48:00|203.35|201.15|202.47|200.27|203.35|201.15|202.47|200.27|0
1647276490000|2022-03-14 16:48:10|202.91|200.71|202.69|200.49|202.91|200.71|202.69|200.49|0
1647276500000|2022-03-14 16:48:20|202.91|200.71|203.13|200.93|203.13|200.93|202.91|200.71|0
1647276510000|2022-03-14 16:48:30|203.01|200.81|202.69|200.49|203.01|200.81|202.69|200.49|0
1647276520000|2022-03-14 16:48:40|202.91|200.71|202.47|200.27|202.91|200.71|202.47|200.27|0
1647276530000|2022-03-14 16:48:50|202.57|200.37|203.34|201.14|205.09|202.89|202.57|200.37|0
1647276540000|2022-03-14 16:49:00|203.56|201.36|204|201.8|204.44|202.24|203.56|201.36|0
1647276550000|2022-03-14 16:49:10|204.22|202.02|203.78|201.58|204.22|202.02|203.56|201.36|0
1647276560000|2022-03-14 16:49:20|204.22|202.02|205.31|203.11|205.31|203.11|204.22|202.02|0
1647276570000|2022-03-14 16:49:30|205.09|202.89|205.31|203.11|205.53|203.33|205.09|202.89|0
1647276580000|2022-03-14 16:49:40|205.2|203|205.31|203.11|205.75|203.55|205.2|203|0
1647276590000|2022-03-14 16:49:50|204.87|202.67|204.65|202.45|204.87|202.67|204.43|202.23|0
1647276600000|2022-03-14 16:50:00|204.54|202.34|205.09|202.89|205.41|203.21|204.54|202.34|0
1647276610000|2022-03-14 16:50:10|205.75|203.55|205.53|203.33|205.97|203.77|205.53|203.33|0
1647276620000|2022-03-14 16:50:20|205.75|203.55|204.75|202.55|205.75|203.55|204.75|202.55|0
1647276630000|2022-03-14 16:50:30|204.21|202.01|203.77|201.57|204.21|202.01|203.77|201.57|0
1647276640000|2022-03-14 16:50:40|203.56|201.36|203.34|201.14|203.77|201.57|203.34|201.14|0
1647276650000|2022-03-14 16:50:50|202.9|200.7|203.12|200.92|203.12|200.92|202.9|200.7|0
1647276660000|2022-03-14 16:51:00|202.9|200.7|203.12|200.92|203.34|201.14|202.9|200.7|0
1647276670000|2022-03-14 16:51:10|203.22|201.02|203.12|200.92|203.22|201.02|202.9|200.7|0
1647276680000|2022-03-14 16:51:20|203.33|201.13|202.68|200.48|203.33|201.13|202.68|200.48|0
1647276690000|2022-03-14 16:51:30|202.9|200.7|203.77|201.57|203.77|201.57|202.9|200.7|0
1647276700000|2022-03-14 16:51:40|204.21|202.01|204.43|202.23|204.43|202.23|204.21|202.01|0
1647276710000|2022-03-14 16:51:50|204.21|202.01|203.33|201.13|204.21|202.01|203.33|201.13|0
1647276720000|2022-03-14 16:52:00|202.9|200.7|202.56|200.36|202.9|200.7|202.56|200.36|0
1647276730000|2022-03-14 16:52:10|202.35|200.15|202.46|200.26|202.46|200.26|202.34|200.14|0
1647276740000|2022-03-14 16:52:20|202.24|200.04|202.68|200.48|202.68|200.48|202.24|200.04|0
1647276750000|2022-03-14 16:52:30|202.46|200.26|201.8|199.6|202.46|200.26|201.8|199.6|0
1647276760000|2022-03-14 16:52:40|200.6|198.4|199.63|197.43|200.6|198.4|199.63|197.43|0
1647276770000|2022-03-14 16:52:50|199.41|197.21|199.63|197.43|199.63|197.43|199.19|196.99|0
1647276780000|2022-03-14 16:53:00|199.41|197.21|198.86|196.66|199.41|197.21|198.86|196.66|0
1647276790000|2022-03-14 16:53:10|198.76|196.56|198.32|196.12|198.76|196.56|198.32|196.12|0
1647276800000|2022-03-14 16:53:20|197.46|195.26|197.46|195.26|197.46|195.26|197.24|195.04|0
1647276810000|2022-03-14 16:53:30|197.24|195.04|197.02|194.82|197.24|195.04|197.02|194.82|0
1647276820000|2022-03-14 16:53:40|196.81|194.61|197.34|195.14|197.34|195.14|196.81|194.61|0
1647276830000|2022-03-14 16:53:50|197.45|195.25|197.67|195.47|197.67|195.47|197.45|195.25|0
1647276840000|2022-03-14 16:54:00|197.24|195.04|196.8|194.6|197.24|195.04|196.8|194.6|0
1647276850000|2022-03-14 16:54:10|197.02|194.82|196.59|194.39|197.02|194.82|196.59|194.39|0
1647276860000|2022-03-14 16:54:20|197.02|194.82|196.59|194.39|197.02|194.82|196.59|194.39|0
1647276870000|2022-03-14 16:54:30|196.37|194.17|196.15|193.95|196.37|194.17|196.15|193.95|0
1647276880000|2022-03-14 16:54:40|196.37|194.17|196.8|194.6|196.8|194.6|196.37|194.17|0
1647276890000|2022-03-14 16:54:50|196.59|194.39|196.15|193.95|196.59|194.39|196.15|193.95|0
1647276900000|2022-03-14 16:55:00|195.94|193.74|196.37|194.17|196.8|194.6|195.94|193.74|0
1647276910000|2022-03-14 16:55:10|196.58|194.38|196.37|194.17|196.58|194.38|196.37|194.17|0
1647276920000|2022-03-14 16:55:20|196.15|193.95|196.58|194.38|196.58|194.38|196.15|193.95|0
1647276930000|2022-03-14 16:55:30|196.8|194.6|195.94|193.74|196.8|194.6|195.94|193.74|0
1647276940000|2022-03-14 16:55:40|196.15|193.95|196.15|193.95|196.15|193.95|196.04|193.84|0
1647276950000|2022-03-14 16:55:50|196.37|194.17|196.37|194.17|196.37|194.17|196.15|193.95|0
1647276960000|2022-03-14 16:56:00|196.58|194.38|197.01|194.81|197.45|195.25|196.58|194.38|0
1647276970000|2022-03-14 16:56:10|197.45|195.25|197.23|195.03|198.1|195.9|197.23|195.03|0
1647276980000|2022-03-14 16:56:20|197.45|195.25|197.45|195.25|197.66|195.46|197.45|195.25|0
1647276990000|2022-03-14 16:56:30|197.23|195.03|197.44|195.24|197.44|195.24|197.23|195.03|0
1647277000000|2022-03-14 16:56:40|197.01|194.81|198.09|195.89|198.09|195.89|197.01|194.81|0
1647277010000|2022-03-14 16:56:50|198.31|196.11|198.09|195.89|198.31|196.11|198.09|195.89|0
1647277020000|2022-03-14 16:57:00|198.31|196.11|198.53|196.33|198.53|196.33|198.09|195.89|0
1647277030000|2022-03-14 16:57:10|198.31|196.11|198.74|196.54|198.74|196.54|198.31|196.11|0
1647277040000|2022-03-14 16:57:20|198.53|196.33|199.18|196.98|199.18|196.98|198.53|196.33|0
1647277050000|2022-03-14 16:57:30|199.39|197.19|199.39|197.19|199.39|197.19|199.18|196.98|0
1647277060000|2022-03-14 16:57:40|199.61|197.41|199.5|197.3|199.61|197.41|199.5|197.3|0
1647277070000|2022-03-14 16:57:50|199.39|197.19|199.28|197.08|199.61|197.41|199.28|197.08|0
1647277080000|2022-03-14 16:58:00|199.39|197.19|199.17|196.97|199.39|197.19|199.06|196.86|0
1647277090000|2022-03-14 16:58:10|199.39|197.19|199.39|197.19|199.39|197.19|199.39|197.19|0
1647277100000|2022-03-14 16:58:20|199.61|197.41|199.61|197.41|199.61|197.41|199.61|197.41|0
1647277110000|2022-03-14 16:58:30|199.39|197.19|199.49|197.29|199.49|197.29|199.39|197.19|0
1647277120000|2022-03-14 16:58:40|200.04|197.84|199.82|197.62|200.26|198.06|199.82|197.62|0
1647277130000|2022-03-14 16:58:50|199.71|197.51|199.39|197.19|199.71|197.51|199.39|197.19|0
1647277140000|2022-03-14 16:59:00|199.17|196.97|198.3|196.1|199.17|196.97|198.3|196.1|0
1647277150000|2022-03-14 16:59:10|198.09|195.89|197.87|195.67|198.3|196.1|197.87|195.67|0
1647277160000|2022-03-14 16:59:20|197.44|195.24|197.44|195.24|197.44|195.24|197.44|195.24|0
1647277170000|2022-03-14 16:59:30|196.57|194.37|196.57|194.37|196.79|194.59|196.35|194.15|0
1647277180000|2022-03-14 16:59:40|196.79|194.59|196.57|194.37|196.79|194.59|196.46|194.26|0
1647277190000|2022-03-14 16:59:50|196.14|193.94|195.06|192.86|196.14|193.94|195.06|192.86|0
1647277200000|2022-03-14 17:00:00|195.49|193.29|195.49|193.29|195.92|193.72|195.27|193.07|0
1647277210000|2022-03-14 17:00:10|195.7|193.5|196.78|194.58|196.78|194.58|195.7|193.5|0
1647277220000|2022-03-14 17:00:20|196.57|194.37|195.7|193.5|196.78|194.58|195.7|193.5|0
1647277230000|2022-03-14 17:00:30|195.92|193.72|196.13|193.93|196.13|193.93|195.92|193.72|0
1647277240000|2022-03-14 17:00:40|195.81|193.61|196.13|193.93|196.13|193.93|195.59|193.39|0
1647277250000|2022-03-14 17:00:50|196.57|194.37|196.67|194.47|196.78|194.58|196.35|194.15|0
1647277260000|2022-03-14 17:01:00|196.56|194.36|195.05|192.85|196.56|194.36|195.05|192.85|0
1647277270000|2022-03-14 17:01:10|194.84|192.64|194.41|192.21|194.84|192.64|194.41|192.21|0
1647277280000|2022-03-14 17:01:20|194.84|192.64|194.84|192.64|194.84|192.64|194.41|192.21|0
1647277290000|2022-03-14 17:01:30|194.62|192.42|195.05|192.85|195.05|192.85|194.51|192.31|0
1647277300000|2022-03-14 17:01:40|195.27|193.07|195.05|192.85|195.27|193.07|195.05|192.85|0
1647277310000|2022-03-14 17:01:50|195.27|193.07|195.05|192.85|195.27|193.07|195.05|192.85|0
1647277320000|2022-03-14 17:02:00|194.94|192.74|195.37|193.17|195.37|193.17|194.83|192.63|0
1647277330000|2022-03-14 17:02:10|195.05|192.85|195.05|192.85|195.27|193.07|195.05|192.85|0
1647277340000|2022-03-14 17:02:20|194.62|192.42|194.62|192.42|194.62|192.42|194.62|192.42|0
1647277350000|2022-03-14 17:02:30|194.19|191.99|193.97|191.77|194.19|191.99|193.97|191.77|0
1647277360000|2022-03-14 17:02:40|194.19|191.99|195.48|193.28|195.91|193.71|193.97|191.77|0
1647277370000|2022-03-14 17:02:50|196.34|194.14|196.13|193.93|196.45|194.25|196.13|193.93|0
1647277380000|2022-03-14 17:03:00|195.91|193.71|195.05|192.85|195.91|193.71|195.05|192.85|0
1647277390000|2022-03-14 17:03:10|194.83|192.63|194.4|192.2|194.83|192.63|194.18|191.98|0
1647277400000|2022-03-14 17:03:20|194.18|191.98|194.4|192.2|194.4|192.2|193.97|191.77|0
1647277410000|2022-03-14 17:03:30|194.18|191.98|193.97|191.77|194.18|191.98|193.75|191.55|0
1647277420000|2022-03-14 17:03:40|193.75|191.55|193.54|191.34|193.75|191.55|193.54|191.34|0
1647277430000|2022-03-14 17:03:50|193.32|191.12|193.32|191.12|193.54|191.34|193.32|191.12|0
1647277440000|2022-03-14 17:04:00|193.54|191.34|194.18|191.98|194.18|191.98|193.32|191.12|0
1647277450000|2022-03-14 17:04:10|193.97|191.77|192.46|190.26|193.97|191.77|192.46|190.26|0
1647277460000|2022-03-14 17:04:20|192.89|190.69|192.67|190.47|192.89|190.69|192.56|190.36|0
1647277470000|2022-03-14 17:04:30|192.46|190.26|192.46|190.26|192.46|190.26|192.03|189.83|0
1647277480000|2022-03-14 17:04:40|192.24|190.04|191.81|189.61|192.24|190.04|191.81|189.61|0
1647277490000|2022-03-14 17:04:50|192.03|189.83|191.92|189.72|192.03|189.83|191.81|189.61|0
1647277500000|2022-03-14 17:05:00|192.24|190.04|192.35|190.15|192.35|190.15|192.24|190.04|0
1647277510000|2022-03-14 17:05:10|192.24|190.04|192.24|190.04|192.24|190.04|191.81|189.61|0
1647277520000|2022-03-14 17:05:20|192.67|190.47|193.85|191.65|194.18|191.98|192.67|190.47|0
1647277530000|2022-03-14 17:05:30|193.75|191.55|194.39|192.19|194.39|192.19|193.75|191.55|0
1647277540000|2022-03-14 17:05:40|193.75|191.55|193.31|191.11|193.75|191.55|193.1|190.9|0
1647277550000|2022-03-14 17:05:50|193.1|190.9|193.2|191|193.31|191.11|193.1|190.9|0
1647277560000|2022-03-14 17:06:00|193.31|191.11|193.31|191.11|193.31|191.11|193.1|190.9|0
1647277570000|2022-03-14 17:06:10|192.67|190.47|193.31|191.11|193.31|191.11|192.67|190.47|0
1647277580000|2022-03-14 17:06:20|193.1|190.9|192.67|190.47|193.1|190.9|192.67|190.47|0
1647277590000|2022-03-14 17:06:30|192.88|190.68|193.31|191.11|193.31|191.11|192.88|190.68|0
1647277600000|2022-03-14 17:06:40|193.1|190.9|193.31|191.11|193.53|191.33|193.1|190.9|0
1647277610000|2022-03-14 17:06:50|193.96|191.76|194.17|191.97|194.17|191.97|193.96|191.76|0
1647277620000|2022-03-14 17:07:00|195.46|193.26|195.03|192.83|195.46|193.26|194.6|192.4|0
1647277630000|2022-03-14 17:07:10|195.25|193.05|195.68|193.48|195.68|193.48|195.25|193.05|0
1647277640000|2022-03-14 17:07:20|195.46|193.26|196.11|193.91|196.11|193.91|195.46|193.26|0
1647277650000|2022-03-14 17:07:30|196.33|194.13|196.33|194.13|196.54|194.34|196.33|194.13|0
1647277660000|2022-03-14 17:07:40|196.11|193.91|196.33|194.13|196.33|194.13|195.89|193.69|0
1647277670000|2022-03-14 17:07:50|196.11|193.91|195.46|193.26|196.11|193.91|195.46|193.26|0
1647277680000|2022-03-14 17:08:00|194.81|192.61|193.74|191.54|194.81|192.61|193.74|191.54|0
1647277690000|2022-03-14 17:08:10|193.95|191.75|194.17|191.97|194.17|191.97|193.95|191.75|0
1647277700000|2022-03-14 17:08:20|193.52|191.32|193.31|191.11|193.52|191.32|193.31|191.11|0
1647277710000|2022-03-14 17:08:30|193.09|190.89|193.3|191.1|193.3|191.1|193.09|190.89|0
1647277720000|2022-03-14 17:08:40|192.87|190.67|193.3|191.1|193.3|191.1|192.87|190.67|0
1647277730000|2022-03-14 17:08:50|193.09|190.89|192.87|190.67|193.09|190.89|192.87|190.67|0
1647277740000|2022-03-14 17:09:00|192.66|190.46|192.87|190.67|193.3|191.1|192.66|190.46|0
1647277750000|2022-03-14 17:09:10|193.09|190.89|192.23|190.03|193.09|190.89|192.23|190.03|0
1647277760000|2022-03-14 17:09:20|192.01|189.81|192.23|190.03|192.23|190.03|192.01|189.81|0
1647277770000|2022-03-14 17:09:30|192.44|190.24|191.37|189.17|192.44|190.24|191.37|189.17|0
1647277780000|2022-03-14 17:09:40|192.01|189.81|191.37|189.17|192.01|189.81|191.37|189.17|0
1647277790000|2022-03-14 17:09:50|191.58|189.38|191.37|189.17|191.58|189.38|191.37|189.17|0
1647277800000|2022-03-14 17:10:00|191.58|189.38|193.08|190.88|193.08|190.88|191.58|189.38|0
1647277810000|2022-03-14 17:10:10|192.65|190.45|192.44|190.24|192.65|190.45|192.44|190.24|0
1647277820000|2022-03-14 17:10:20|192.87|190.67|192.22|190.02|193.19|190.99|192.22|190.02|0
1647277830000|2022-03-14 17:10:30|192.44|190.24|192.65|190.45|193.3|191.1|192.44|190.24|0
1647277840000|2022-03-14 17:10:40|192.44|190.24|191.59|189.39|192.44|190.24|191.59|189.39|0
1647277850000|2022-03-14 17:10:50|191.16|188.96|191.59|189.39|191.59|189.39|191.16|188.96|0
1647277860000|2022-03-14 17:11:00|191.16|188.96|192.55|190.35|192.98|190.78|191.16|188.96|0
1647277870000|2022-03-14 17:11:10|193.19|190.99|193.62|191.42|193.62|191.42|193.19|190.99|0
1647277880000|2022-03-14 17:11:20|193.19|190.99|192.55|190.35|193.19|190.99|192.55|190.35|0
1647277890000|2022-03-14 17:11:30|192.86|190.66|193.4|191.2|193.4|191.2|192.86|190.66|0
1647277900000|2022-03-14 17:11:40|192.54|190.34|194.04|191.84|194.04|191.84|192.54|190.34|0
1647277910000|2022-03-14 17:11:50|193.83|191.63|193.62|191.42|193.83|191.63|193.4|191.2|0
1647277920000|2022-03-14 17:12:00|193.4|191.2|194.26|192.06|194.26|192.06|193.4|191.2|0
1647277930000|2022-03-14 17:12:10|194.36|192.16|193.83|191.63|194.36|192.16|193.83|191.63|0
1647277940000|2022-03-14 17:12:20|193.4|191.2|194.04|191.84|194.04|191.84|193.4|191.2|0
1647277950000|2022-03-14 17:12:30|194.47|192.27|194.47|192.27|194.9|192.7|194.47|192.27|0
1647277960000|2022-03-14 17:12:40|194.04|191.84|192.97|190.77|194.04|191.84|192.97|190.77|0
1647277970000|2022-03-14 17:12:50|193.18|190.98|193.61|191.41|193.61|191.41|193.18|190.98|0
1647277980000|2022-03-14 17:13:00|193.83|191.63|193.83|191.63|193.83|191.63|193.71|191.51|0
1647277990000|2022-03-14 17:13:10|193.4|191.2|192.97|190.77|193.4|191.2|192.97|190.77|0
1647278000000|2022-03-14 17:13:20|192.54|190.34|193.18|190.98|193.18|190.98|192.54|190.34|0
1647278010000|2022-03-14 17:13:30|192.97|190.77|192.97|190.77|193.07|190.87|192.97|190.77|0
1647278020000|2022-03-14 17:13:40|193.18|190.98|193.18|190.98|193.18|190.98|192.97|190.77|0
1647278030000|2022-03-14 17:13:50|193.39|191.19|192.75|190.55|193.39|191.19|192.75|190.55|0
1647278040000|2022-03-14 17:14:00|192.96|190.76|193.61|191.41|193.61|191.41|192.96|190.76|0
1647278050000|2022-03-14 17:14:10|193.82|191.62|193.82|191.62|193.82|191.62|193.61|191.41|0
1647278060000|2022-03-14 17:14:20|194.04|191.84|193.61|191.41|194.04|191.84|193.28|191.08|0
1647278070000|2022-03-14 17:14:30|194.25|192.05|194.57|192.37|194.57|192.37|194.25|192.05|0
1647278080000|2022-03-14 17:14:40|194.68|192.48|194.89|192.69|194.89|192.69|194.46|192.26|0
1647278090000|2022-03-14 17:14:50|195.11|192.91|194.46|192.26|195.11|192.91|194.46|192.26|0
1647278100000|2022-03-14 17:15:00|193.82|191.62|193.6|191.4|193.82|191.62|193.6|191.4|0
1647278110000|2022-03-14 17:15:10|194.25|192.05|194.03|191.83|194.25|192.05|194.03|191.83|0
1647278120000|2022-03-14 17:15:20|194.46|192.26|193.6|191.4|194.46|192.26|193.6|191.4|0
1647278130000|2022-03-14 17:15:30|193.71|191.51|193.49|191.29|193.71|191.51|193.49|191.29|0
1647278140000|2022-03-14 17:15:40|193.39|191.19|193.39|191.19|193.39|191.19|193.17|190.97|0
1647278150000|2022-03-14 17:15:50|193.82|191.62|194.35|192.15|194.46|192.26|193.82|191.62|0
1647278160000|2022-03-14 17:16:00|194.24|192.04|194.24|192.04|194.24|192.04|193.82|191.62|0
1647278170000|2022-03-14 17:16:10|194.35|192.15|195.75|193.55|195.75|193.55|194.35|192.15|0
1647278180000|2022-03-14 17:16:20|195.85|193.65|195.96|193.76|195.96|193.76|195.85|193.65|0
1647278190000|2022-03-14 17:16:30|196.18|193.98|195.96|193.76|196.18|193.98|195.96|193.76|0
1647278200000|2022-03-14 17:16:40|195.75|193.55|195.32|193.12|195.75|193.55|195.32|193.12|0
1647278210000|2022-03-14 17:16:50|195.1|192.9|195.32|193.12|195.32|193.12|194.67|192.47|0
1647278220000|2022-03-14 17:17:00|195.75|193.55|195.96|193.76|195.96|193.76|195.53|193.33|0
1647278230000|2022-03-14 17:17:10|195.75|193.55|195.53|193.33|195.75|193.55|195.32|193.12|0
1647278240000|2022-03-14 17:17:20|195.1|192.9|194.24|192.04|195.1|192.9|194.24|192.04|0
1647278250000|2022-03-14 17:17:30|194.45|192.25|194.67|192.47|194.67|192.47|194.02|191.82|0
1647278260000|2022-03-14 17:17:40|194.88|192.68|194.67|192.47|194.88|192.68|194.67|192.47|0
1647278270000|2022-03-14 17:17:50|194.45|192.25|194.45|192.25|194.45|192.25|194.45|192.25|0
1647278280000|2022-03-14 17:18:00|194.24|192.04|195.1|192.9|195.31|193.11|194.24|192.04|0
1647278290000|2022-03-14 17:18:10|195.53|193.33|195.42|193.22|195.53|193.33|194.88|192.68|0
1647278300000|2022-03-14 17:18:20|195.53|193.33|195.53|193.33|195.96|193.76|195.53|193.33|0
1647278310000|2022-03-14 17:18:30|195.74|193.54|195.31|193.11|195.74|193.54|195.31|193.11|0
1647278320000|2022-03-14 17:18:40|195.41|193.21|195.53|193.33|195.53|193.33|195.1|192.9|0
1647278330000|2022-03-14 17:18:50|195.74|193.54|195.74|193.54|195.84|193.64|195.74|193.54|0
1647278340000|2022-03-14 17:19:00|195.52|193.32|196.39|194.19|196.39|194.19|195.52|193.32|0
1647278350000|2022-03-14 17:19:10|197.25|195.05|197.35|195.15|197.35|195.15|196.82|194.62|0
1647278360000|2022-03-14 17:19:20|197.03|194.83|196.6|194.4|197.03|194.83|196.6|194.4|0
1647278370000|2022-03-14 17:19:30|196.38|194.18|197.25|195.05|197.25|195.05|196.38|194.18|0
1647278380000|2022-03-14 17:19:40|197.46|195.26|196.82|194.62|197.46|195.26|196.82|194.62|0
1647278390000|2022-03-14 17:19:50|197.25|195.05|197.03|194.83|197.25|195.05|197.03|194.83|0
1647278400000|2022-03-14 17:20:00|196.81|194.61|195.95|193.75|196.81|194.61|195.95|193.75|0
1647278410000|2022-03-14 17:20:10|195.74|193.54|196.38|194.18|196.6|194.4|195.74|193.54|0
1647278420000|2022-03-14 17:20:20|196.6|194.4|197.24|195.04|197.24|195.04|196.38|194.18|0
1647278430000|2022-03-14 17:20:30|197.46|195.26|197.46|195.26|197.46|195.26|197.24|195.04|0
1647278440000|2022-03-14 17:20:40|197.03|194.83|197.24|195.04|197.46|195.26|197.03|194.83|0
1647278450000|2022-03-14 17:20:50|197.46|195.26|196.81|194.61|197.46|195.26|196.81|194.61|0
1647278460000|2022-03-14 17:21:00|196.6|194.4|196.16|193.96|196.6|194.4|195.95|193.75|0
1647278470000|2022-03-14 17:21:10|196.38|194.18|195.73|193.53|196.38|194.18|195.73|193.53|0
1647278480000|2022-03-14 17:21:20|195.52|193.32|195.09|192.89|195.73|193.53|195.09|192.89|0
1647278490000|2022-03-14 17:21:30|194.87|192.67|195.52|193.32|195.52|193.32|194.87|192.67|0
1647278500000|2022-03-14 17:21:40|195.3|193.1|194.87|192.67|195.3|193.1|194.87|192.67|0
1647278510000|2022-03-14 17:21:50|195.73|193.53|195.08|192.88|195.73|193.53|195.08|192.88|0
1647278520000|2022-03-14 17:22:00|194.76|192.56|195.3|193.1|195.3|193.1|194.44|192.24|0
1647278530000|2022-03-14 17:22:10|195.08|192.88|194.65|192.45|195.08|192.88|194.65|192.45|0
1647278540000|2022-03-14 17:22:20|193.58|191.38|193.79|191.59|194.01|191.81|193.58|191.38|0
1647278550000|2022-03-14 17:22:30|193.58|191.38|193.58|191.38|193.58|191.38|193.58|191.38|0
1647278560000|2022-03-14 17:22:40|193.79|191.59|193.36|191.16|193.79|191.59|193.36|191.16|0
1647278570000|2022-03-14 17:22:50|193.15|190.95|192.93|190.73|193.15|190.95|192.93|190.73|0
1647278580000|2022-03-14 17:23:00|192.39|190.19|192.5|190.3|192.5|190.3|192.29|190.09|0
1647278590000|2022-03-14 17:23:10|192.72|190.52|192.72|190.52|192.72|190.52|192.72|190.52|0
1647278600000|2022-03-14 17:23:20|193.57|191.37|192.72|190.52|193.57|191.37|192.72|190.52|0
1647278610000|2022-03-14 17:23:30|193.15|190.95|193.14|190.94|193.36|191.16|192.93|190.73|0
1647278620000|2022-03-14 17:23:40|193.36|191.16|192.93|190.73|193.36|191.16|192.93|190.73|0
1647278630000|2022-03-14 17:23:50|193.14|190.94|193.14|190.94|193.36|191.16|193.14|190.94|0
1647278640000|2022-03-14 17:24:00|193.36|191.16|194|191.8|194|191.8|193.36|191.16|0
1647278650000|2022-03-14 17:24:10|193.57|191.37|193.79|191.59|193.79|191.59|193.57|191.37|0
1647278660000|2022-03-14 17:24:20|194.22|192.02|195.51|193.31|195.72|193.52|194.22|192.02|0
1647278670000|2022-03-14 17:24:30|195.29|193.09|195.72|193.52|195.72|193.52|195.29|193.09|0
1647278680000|2022-03-14 17:24:40|196.58|194.38|196.58|194.38|196.58|194.38|196.15|193.95|0
1647278690000|2022-03-14 17:24:50|196.69|194.49|196.69|194.49|196.69|194.49|196.69|194.49|0
1647278700000|2022-03-14 17:25:00|196.58|194.38|196.58|194.38|197.12|194.92|196.58|194.38|0
1647278710000|2022-03-14 17:25:10|195.5|193.3|194.86|192.66|195.5|193.3|194.64|192.44|0
1647278720000|2022-03-14 17:25:20|195.07|192.87|195.29|193.09|196.15|193.95|195.07|192.87|0
1647278730000|2022-03-14 17:25:30|194.86|192.66|194.86|192.66|194.86|192.66|194.86|192.66|0
1647278740000|2022-03-14 17:25:40|195.07|192.87|195.5|193.3|195.5|193.3|195.07|192.87|0
1647278750000|2022-03-14 17:25:50|195.29|193.09|195.39|193.19|195.39|193.19|195.07|192.87|0
1647278760000|2022-03-14 17:26:00|195.29|193.09|194.42|192.22|195.29|193.09|194.42|192.22|0
1647278770000|2022-03-14 17:26:10|194.85|192.65|194.21|192.01|194.85|192.65|194.21|192.01|0
1647278780000|2022-03-14 17:26:20|194.31|192.11|193.56|191.36|194.42|192.22|193.56|191.36|0
1647278790000|2022-03-14 17:26:30|193.67|191.47|193.78|191.58|193.78|191.58|193.67|191.47|0
1647278800000|2022-03-14 17:26:40|193.99|191.79|193.78|191.58|193.99|191.79|193.78|191.58|0
1647278810000|2022-03-14 17:26:50|193.67|191.47|193.35|191.15|193.78|191.58|193.35|191.15|0
1647278820000|2022-03-14 17:27:00|193.56|191.36|193.66|191.46|193.66|191.46|193.35|191.15|0
1647278830000|2022-03-14 17:27:10|193.56|191.36|193.56|191.36|193.99|191.79|193.56|191.36|0
1647278840000|2022-03-14 17:27:20|193.78|191.58|193.77|191.57|193.78|191.58|193.56|191.36|0
1647278850000|2022-03-14 17:27:30|193.56|191.36|193.77|191.57|193.77|191.57|193.56|191.36|0
1647278860000|2022-03-14 17:27:40|193.66|191.46|193.34|191.14|193.66|191.46|192.92|190.72|0
1647278870000|2022-03-14 17:27:50|193.77|191.57|193.34|191.14|193.77|191.57|193.34|191.14|0
1647278880000|2022-03-14 17:28:00|193.56|191.36|193.13|190.93|193.56|191.36|192.91|190.71|0
1647278890000|2022-03-14 17:28:10|192.7|190.5|192.06|189.86|192.7|190.5|192.06|189.86|0
1647278900000|2022-03-14 17:28:20|191.84|189.64|191.84|189.64|192.06|189.86|191.84|189.64|0
1647278910000|2022-03-14 17:28:30|191.63|189.43|191.63|189.43|191.84|189.64|191.63|189.43|0
1647278920000|2022-03-14 17:28:40|191.2|189|191.09|188.89|191.2|189|191.09|188.89|0
1647278930000|2022-03-14 17:28:50|191.2|189|191.41|189.21|191.41|189.21|190.99|188.79|0
1647278940000|2022-03-14 17:29:00|191.63|189.43|191.41|189.21|191.63|189.43|191.41|189.21|0
1647278950000|2022-03-14 17:29:10|191.63|189.43|191.51|189.31|191.63|189.43|191.41|189.21|0
1647278960000|2022-03-14 17:29:20|191.41|189.21|191.41|189.21|191.62|189.42|191.41|189.21|0
1647278970000|2022-03-14 17:29:30|191.2|189|191.2|189|191.41|189.21|191.2|189|0
1647278980000|2022-03-14 17:29:40|191.41|189.21|191.62|189.42|191.62|189.42|191.2|189|0
1647278990000|2022-03-14 17:29:50|191.73|189.53|191.84|189.64|192.05|189.85|191.73|189.53|0
1647279000000|2022-03-14 17:30:00|193.12|190.92|192.26|190.06|193.34|191.14|192.26|190.06|0
1647279010000|2022-03-14 17:30:10|191.84|189.64|192.26|190.06|192.26|190.06|191.84|189.64|0
1647279020000|2022-03-14 17:30:20|192.05|189.85|192.05|189.85|192.05|189.85|191.94|189.74|0
1647279030000|2022-03-14 17:30:30|191.83|189.63|191.83|189.63|191.83|189.63|191.72|189.52|0
1647279040000|2022-03-14 17:30:40|191.62|189.42|191.62|189.42|191.83|189.63|191.62|189.42|0
1647279050000|2022-03-14 17:30:50|192.05|189.85|193.33|191.13|193.55|191.35|192.05|189.85|0
1647279060000|2022-03-14 17:31:00|193.55|191.35|192.26|190.06|193.55|191.35|192.26|190.06|0
1647279070000|2022-03-14 17:31:10|192.05|189.85|191.83|189.63|192.05|189.85|191.83|189.63|0
1647279080000|2022-03-14 17:31:20|192.05|189.85|192.05|189.85|192.05|189.85|192.05|189.85|0
1647279090000|2022-03-14 17:31:30|191.83|189.63|191.4|189.2|191.83|189.63|191.4|189.2|0
1647279100000|2022-03-14 17:31:40|191.19|188.99|190.97|188.77|191.19|188.99|190.97|188.77|0
1647279110000|2022-03-14 17:31:50|190.76|188.56|190.97|188.77|190.97|188.77|190.76|188.56|0
1647279120000|2022-03-14 17:32:00|191.08|188.88|190.12|187.92|191.08|188.88|190.12|187.92|0
1647279130000|2022-03-14 17:32:10|189.91|187.71|190.01|187.81|190.12|187.92|189.91|187.71|0
1647279140000|2022-03-14 17:32:20|190.12|187.92|189.9|187.7|190.12|187.92|189.9|187.7|0
1647279150000|2022-03-14 17:32:30|190.12|187.92|190.76|188.56|190.76|188.56|189.9|187.7|0
1647279160000|2022-03-14 17:32:40|190.54|188.34|190.12|187.92|190.54|188.34|190.12|187.92|0
1647279170000|2022-03-14 17:32:50|189.9|187.7|189.9|187.7|190.12|187.92|189.9|187.7|0
1647279180000|2022-03-14 17:33:00|189.69|187.49|188.84|186.64|189.69|187.49|188.62|186.42|0
1647279190000|2022-03-14 17:33:10|188.62|186.42|188.73|186.53|188.73|186.53|188.62|186.42|0
1647279200000|2022-03-14 17:33:20|188.62|186.42|188.41|186.21|188.62|186.42|188.41|186.21|0
1647279210000|2022-03-14 17:33:30|187.98|185.78|187.56|185.36|187.98|185.78|187.56|185.36|0
1647279220000|2022-03-14 17:33:40|187.77|185.57|187.56|185.36|187.77|185.57|187.35|185.15|0
1647279230000|2022-03-14 17:33:50|187.13|184.93|186.92|184.72|187.35|185.15|186.92|184.72|0
1647279240000|2022-03-14 17:34:00|187.35|185.15|187.35|185.15|187.35|185.15|187.13|184.93|0
1647279250000|2022-03-14 17:34:10|187.13|184.93|187.13|184.93|187.13|184.93|186.92|184.72|0
1647279260000|2022-03-14 17:34:20|187.02|184.82|187.13|184.93|187.13|184.93|186.92|184.72|0
1647279270000|2022-03-14 17:34:30|186.07|183.87|185.65|183.45|186.07|183.87|185.65|183.45|0
1647279280000|2022-03-14 17:34:40|185.86|183.66|186.92|184.72|186.92|184.72|185.01|182.81|0
1647279290000|2022-03-14 17:34:50|188.41|186.21|189.04|186.84|189.57|187.37|188.41|186.21|0
1647279300000|2022-03-14 17:35:00|188.83|186.63|187.98|185.78|188.83|186.63|187.98|185.78|0
1647279310000|2022-03-14 17:35:10|187.23|185.03|187.34|185.14|187.34|185.14|187.13|184.93|0
1647279320000|2022-03-14 17:35:20|186.7|184.5|187.55|185.35|187.55|185.35|186.7|184.5|0
1647279330000|2022-03-14 17:35:30|187.13|184.93|186.49|184.29|187.13|184.93|186.49|184.29|0
1647279340000|2022-03-14 17:35:40|186.92|184.72|186.91|184.71|187.13|184.93|186.7|184.5|0
1647279350000|2022-03-14 17:35:50|186.7|184.5|187.34|185.14|187.34|185.14|186.7|184.5|0
1647279360000|2022-03-14 17:36:00|187.13|184.93|187.34|185.14|187.65|185.45|187.13|184.93|0
1647279370000|2022-03-14 17:36:10|187.13|184.93|186.38|184.18|187.34|185.14|186.38|184.18|0
1647279380000|2022-03-14 17:36:20|186.28|184.08|185.53|183.33|186.28|184.08|185.53|183.33|0
1647279390000|2022-03-14 17:36:30|185.43|183.23|184.79|182.59|185.43|183.23|184.79|182.59|0
1647279400000|2022-03-14 17:36:40|184.58|182.38|184.58|182.38|184.79|182.59|184.58|182.38|0
1647279410000|2022-03-14 17:36:50|184.16|181.96|184.16|181.96|184.16|181.96|183.95|181.75|0
1647279420000|2022-03-14 17:37:00|184.26|182.06|185.64|183.44|185.64|183.44|184.26|182.06|0
1647279430000|2022-03-14 17:37:10|185.11|182.91|184.37|182.17|185.11|182.91|184.37|182.17|0
1647279440000|2022-03-14 17:37:20|183.95|181.75|183.1|180.9|183.95|181.75|183.1|180.9|0
1647279450000|2022-03-14 17:37:30|183.31|181.11|183.31|181.11|183.52|181.32|183.31|181.11|0
1647279460000|2022-03-14 17:37:40|183.74|181.54|183.31|181.11|183.74|181.54|183.1|180.9|0
1647279470000|2022-03-14 17:37:50|184.16|181.96|184.58|182.38|184.58|182.38|183.73|181.53|0
1647279480000|2022-03-14 17:38:00|184.37|182.17|185|182.8|185|182.8|184.37|182.17|0
1647279490000|2022-03-14 17:38:10|184.79|182.59|185|182.8|185|182.8|184.16|181.96|0
1647279500000|2022-03-14 17:38:20|184.58|182.38|184.79|182.59|185|182.8|184.58|182.38|0
1647279510000|2022-03-14 17:38:30|185|182.8|183.94|181.74|185|182.8|183.94|181.74|0
1647279520000|2022-03-14 17:38:40|183.73|181.53|183.73|181.53|184.15|181.95|183.62|181.42|0
1647279530000|2022-03-14 17:38:50|183.94|181.74|183.31|181.11|184.15|181.95|183.31|181.11|0
1647279540000|2022-03-14 17:39:00|183.62|181.42|183.73|181.53|183.73|181.53|183.52|181.32|0
1647279550000|2022-03-14 17:39:10|183.1|180.9|183.31|181.11|183.31|181.11|183.1|180.9|0
1647279560000|2022-03-14 17:39:20|183.52|181.32|182.89|180.69|183.52|181.32|182.89|180.69|0
1647279570000|2022-03-14 17:39:30|182.46|180.26|182.46|180.26|182.67|180.47|182.46|180.26|0
1647279580000|2022-03-14 17:39:40|182.25|180.05|182.25|180.05|182.67|180.47|182.25|180.05|0
1647279590000|2022-03-14 17:39:50|182.46|180.26|183.73|181.53|183.73|181.53|182.46|180.26|0
1647279600000|2022-03-14 17:40:00|183.94|181.74|184.46|182.26|184.46|182.26|183.94|181.74|0
1647279610000|2022-03-14 17:40:10|184.15|181.95|184.99|182.79|184.99|182.79|184.15|181.95|0
1647279620000|2022-03-14 17:40:20|185.09|182.89|185.41|183.21|185.41|183.21|184.99|182.79|0
1647279630000|2022-03-14 17:40:30|185.3|183.1|184.99|182.79|185.3|183.1|184.99|182.79|0
1647279640000|2022-03-14 17:40:40|184.57|182.37|183.51|181.31|184.57|182.37|183.3|181.1|0
1647279650000|2022-03-14 17:40:50|182.98|180.78|182.67|180.47|183.09|180.89|182.46|180.26|0
1647279660000|2022-03-14 17:41:00|182.35|180.15|182.67|180.47|182.67|180.47|182.25|180.05|0
1647279670000|2022-03-14 17:41:10|182.46|180.26|182.04|179.84|182.46|180.26|182.04|179.84|0
1647279680000|2022-03-14 17:41:20|182.25|180.05|183.3|181.1|183.3|181.1|182.25|180.05|0
1647279690000|2022-03-14 17:41:30|183.09|180.89|183.19|180.99|183.51|181.31|183.09|180.89|0
1647279700000|2022-03-14 17:41:40|183.3|181.1|184.35|182.15|184.35|182.15|183.3|181.1|0
1647279710000|2022-03-14 17:41:50|184.45|182.25|184.77|182.57|184.77|182.57|184.45|182.25|0
1647279720000|2022-03-14 17:42:00|183.93|181.73|182.88|180.68|183.93|181.73|182.67|180.47|0
1647279730000|2022-03-14 17:42:10|183.09|180.89|182.66|180.46|183.09|180.89|182.66|180.46|0
1647279740000|2022-03-14 17:42:20|182.77|180.57|181.5|179.3|182.77|180.57|181.4|179.2|0
1647279750000|2022-03-14 17:42:30|181.61|179.41|182.24|180.04|182.24|180.04|181.61|179.41|0
1647279760000|2022-03-14 17:42:40|181.85|179.65|182.69|180.49|182.69|180.49|181.85|179.65|0
1647279770000|2022-03-14 17:42:50|183.54|181.34|183.32|181.12|183.54|181.34|183.32|181.12|0
1647279780000|2022-03-14 17:43:00|183.21|181.01|183.75|181.55|183.75|181.55|182.9|180.7|0
1647279790000|2022-03-14 17:43:10|184.17|181.97|183.53|181.33|184.17|181.97|183.53|181.33|0
1647279800000|2022-03-14 17:43:20|183.32|181.12|183.53|181.33|183.64|181.44|182.9|180.7|0
1647279810000|2022-03-14 17:43:30|183.96|181.76|184.59|182.39|184.59|182.39|183.96|181.76|0
1647279820000|2022-03-14 17:43:40|184.8|182.6|185.44|183.24|185.44|183.24|184.8|182.6|0
1647279830000|2022-03-14 17:43:50|185.86|183.66|185.44|183.24|185.86|183.66|185.44|183.24|0
1647279840000|2022-03-14 17:44:00|185.65|183.45|184.17|181.97|185.65|183.45|184.17|181.97|0
1647279850000|2022-03-14 17:44:10|184.59|182.39|183.53|181.33|184.69|182.49|183.53|181.33|0
1647279860000|2022-03-14 17:44:20|183.74|181.54|184.17|181.97|184.59|182.39|183.74|181.54|0
1647279870000|2022-03-14 17:44:30|183.74|181.54|183.74|181.54|183.95|181.75|183.74|181.54|0
1647279880000|2022-03-14 17:44:40|183.32|181.12|183.42|181.22|183.53|181.33|183.32|181.12|0
1647279890000|2022-03-14 17:44:50|183.63|181.43|184.38|182.18|184.38|182.18|183.63|181.43|0
1647279900000|2022-03-14 17:45:00|184.16|181.96|183.84|181.64|184.16|181.96|183.84|181.64|0
1647279910000|2022-03-14 17:45:10|183.74|181.54|184.59|182.39|184.59|182.39|183.74|181.54|0
1647279920000|2022-03-14 17:45:20|185.01|182.81|186.07|183.87|186.07|183.87|185.01|182.81|0
1647279930000|2022-03-14 17:45:30|185.86|183.66|186.07|183.87|186.07|183.87|185.86|183.66|0
1647279940000|2022-03-14 17:45:40|186.38|184.18|186.5|184.3|186.5|184.3|186.38|184.18|0
1647279950000|2022-03-14 17:45:50|187.56|185.36|186.71|184.51|187.77|185.57|186.71|184.51|0
1647279960000|2022-03-14 17:46:00|185.43|183.23|185.22|183.02|185.43|183.23|185.01|182.81|0
1647279970000|2022-03-14 17:46:10|185.01|182.81|185.01|182.81|185.22|183.02|185.01|182.81|0
1647279980000|2022-03-14 17:46:20|184.79|182.59|184.26|182.06|184.79|182.59|184.26|182.06|0
1647279990000|2022-03-14 17:46:30|184.37|182.17|184.37|182.17|184.58|182.38|184.37|182.17|0
1647280000000|2022-03-14 17:46:40|184.16|181.96|184.16|181.96|184.16|181.96|184.16|181.96|0
1647280010000|2022-03-14 17:46:50|184.37|182.17|183.73|181.53|184.37|182.17|183.73|181.53|0
1647280020000|2022-03-14 17:47:00|183.31|181.11|181.83|179.63|183.31|181.11|181.83|179.63|0
1647280030000|2022-03-14 17:47:10|181.93|179.73|180.78|178.58|182.14|179.94|180.78|178.58|0
1647280040000|2022-03-14 17:47:20|180.99|178.79|180.99|178.79|180.99|178.79|180.78|178.58|0
1647280050000|2022-03-14 17:47:30|180.78|178.58|180.99|178.79|180.99|178.79|180.78|178.58|0
1647280060000|2022-03-14 17:47:40|181.2|179|181.2|179|181.2|179|181.2|179|0
1647280070000|2022-03-14 17:47:50|181.72|179.52|181.51|179.31|181.83|179.63|181.51|179.31|0
1647280080000|2022-03-14 17:48:00|182.04|179.84|183.09|180.89|183.09|180.89|182.04|179.84|0
1647280090000|2022-03-14 17:48:10|182.88|180.68|182.46|180.26|183.19|180.99|182.46|180.26|0
1647280100000|2022-03-14 17:48:20|182.67|180.47|183.3|181.1|183.52|181.32|182.67|180.47|0
1647280110000|2022-03-14 17:48:30|183.52|181.32|183.51|181.31|183.52|181.32|183.41|181.21|0
1647280120000|2022-03-14 17:48:40|183.73|181.53|183.09|180.89|183.73|181.53|183.09|180.89|0
1647280130000|2022-03-14 17:48:50|182.88|180.68|182.25|180.05|182.88|180.68|182.03|179.83|0
1647280140000|2022-03-14 17:49:00|182.03|179.83|182.03|179.83|182.03|179.83|181.82|179.62|0
1647280150000|2022-03-14 17:49:10|182.56|180.36|181.5|179.3|182.56|180.36|181.5|179.3|0
1647280160000|2022-03-14 17:49:20|181.61|179.41|181.4|179.2|181.61|179.41|181.4|179.2|0
1647280170000|2022-03-14 17:49:30|181.19|178.99|180.98|178.78|181.19|178.99|180.98|178.78|0
1647280180000|2022-03-14 17:49:40|180.87|178.67|180.45|178.25|180.87|178.67|180.35|178.15|0
1647280190000|2022-03-14 17:49:50|180.56|178.36|181.4|179.2|181.4|179.2|180.56|178.36|0
1647280200000|2022-03-14 17:50:00|181.82|179.62|182.45|180.25|182.88|180.68|181.82|179.62|0
1647280210000|2022-03-14 17:50:10|182.66|180.46|182.66|180.46|182.66|180.46|182.66|180.46|0
1647280220000|2022-03-14 17:50:20|183.3|181.1|183.72|181.52|183.72|181.52|183.3|181.1|0
1647280230000|2022-03-14 17:50:30|183.4|181.2|185.41|183.21|185.42|183.22|183.4|181.2|0
1647280240000|2022-03-14 17:50:40|185.84|183.64|185.41|183.21|185.84|183.64|185.41|183.21|0
1647280250000|2022-03-14 17:50:50|185.63|183.43|184.57|182.37|185.84|183.64|184.57|182.37|0
1647280260000|2022-03-14 17:51:00|184.78|182.58|185.63|183.43|185.63|183.43|184.78|182.58|0
1647280270000|2022-03-14 17:51:10|186.05|183.85|185.2|183|186.05|183.85|185.2|183|0
1647280280000|2022-03-14 17:51:20|184.99|182.79|184.66|182.46|184.99|182.79|184.66|182.46|0
1647280290000|2022-03-14 17:51:30|184.99|182.79|184.14|181.94|184.99|182.79|184.14|181.94|0
1647280300000|2022-03-14 17:51:40|184.35|182.15|184.14|181.94|184.77|182.57|184.14|181.94|0
1647280310000|2022-03-14 17:51:50|184.35|182.15|185.2|183|185.2|183|184.35|182.15|0
1647280320000|2022-03-14 17:52:00|185.41|183.21|187.32|185.12|187.32|185.12|185.41|183.21|0
1647280330000|2022-03-14 17:52:10|186.9|184.7|187.11|184.91|187.11|184.91|186.9|184.7|0
1647280340000|2022-03-14 17:52:20|187.75|185.55|187.43|185.23|187.75|185.55|187.43|185.23|0
1647280350000|2022-03-14 17:52:30|187.11|184.91|187.32|185.12|187.54|185.34|186.9|184.7|0
1647280360000|2022-03-14 17:52:40|188.6|186.4|188.82|186.62|189.03|186.83|188.39|186.19|0
1647280370000|2022-03-14 17:52:50|188.39|186.19|189.03|186.83|189.13|186.93|188.39|186.19|0
1647280380000|2022-03-14 17:53:00|189.24|187.04|188.81|186.61|189.46|187.26|188.7|186.5|0
1647280390000|2022-03-14 17:53:10|189.67|187.47|188.81|186.61|189.67|187.47|188.81|186.61|0
1647280400000|2022-03-14 17:53:20|189.67|187.47|189.45|187.25|189.88|187.68|189.45|187.25|0
1647280410000|2022-03-14 17:53:30|189.13|186.93|189.45|187.25|189.56|187.36|189.13|186.93|0
1647280420000|2022-03-14 17:53:40|189.88|187.68|189.88|187.68|190.1|187.9|189.88|187.68|0
1647280430000|2022-03-14 17:53:50|189.67|187.47|189.67|187.47|189.67|187.47|189.67|187.47|0
1647280440000|2022-03-14 17:54:00|189.45|187.25|190.74|188.54|190.74|188.54|189.45|187.25|0
1647280450000|2022-03-14 17:54:10|190.31|188.11|189.45|187.25|190.31|188.11|189.45|187.25|0
1647280460000|2022-03-14 17:54:20|189.13|186.93|189.45|187.25|189.67|187.47|189.13|186.93|0
1647280470000|2022-03-14 17:54:30|189.24|187.04|189.45|187.25|189.45|187.25|188.81|186.61|0
1647280480000|2022-03-14 17:54:40|189.24|187.04|188.59|186.39|189.24|187.04|188.48|186.28|0
1647280490000|2022-03-14 17:54:50|188.17|185.97|188.38|186.18|188.38|186.18|188.17|185.97|0
1647280500000|2022-03-14 17:55:00|187.95|185.75|188.38|186.18|188.38|186.18|187.95|185.75|0
1647280510000|2022-03-14 17:55:10|188.81|186.61|189.23|187.03|189.23|187.03|188.81|186.61|0
1647280520000|2022-03-14 17:55:20|189.34|187.14|191.16|188.96|191.16|188.96|189.34|187.14|0
1647280530000|2022-03-14 17:55:30|189.88|187.68|189.98|187.78|189.98|187.78|189.66|187.46|0
1647280540000|2022-03-14 17:55:40|190.52|188.32|190.52|188.32|190.73|188.53|190.52|188.32|0
1647280550000|2022-03-14 17:55:50|190.3|188.1|190.41|188.21|190.73|188.53|190.3|188.1|0
1647280560000|2022-03-14 17:56:00|190.62|188.42|191.16|188.96|191.16|188.96|190.62|188.42|0
1647280570000|2022-03-14 17:56:10|191.91|189.71|191.37|189.17|191.91|189.71|191.37|189.17|0
1647280580000|2022-03-14 17:56:20|191.59|189.39|191.16|188.96|191.59|189.39|190.73|188.53|0
1647280590000|2022-03-14 17:56:30|190.94|188.74|190.94|188.74|191.16|188.96|190.94|188.74|0
1647280600000|2022-03-14 17:56:40|190.73|188.53|189.87|187.67|190.73|188.53|189.87|187.67|0
1647280610000|2022-03-14 17:56:50|189.66|187.46|189.87|187.67|189.87|187.67|189.66|187.46|0
1647280620000|2022-03-14 17:57:00|189.66|187.46|188.8|186.6|189.66|187.46|188.8|186.6|0
1647280630000|2022-03-14 17:57:10|188.16|185.96|188.8|186.6|188.8|186.6|188.16|185.96|0
1647280640000|2022-03-14 17:57:20|188.37|186.17|188.16|185.96|188.37|186.17|188.16|185.96|0
1647280650000|2022-03-14 17:57:30|187.52|185.32|187.3|185.1|187.52|185.32|187.3|185.1|0
1647280660000|2022-03-14 17:57:40|187.19|184.99|186.88|184.68|187.19|184.99|186.66|184.46|0
1647280670000|2022-03-14 17:57:50|186.66|184.46|186.88|184.68|186.88|184.68|186.66|184.46|0
1647280680000|2022-03-14 17:58:00|186.03|183.83|186.45|184.25|186.45|184.25|186.03|183.83|0
1647280690000|2022-03-14 17:58:10|186.24|184.04|186.24|184.04|186.77|184.57|186.24|184.04|0
1647280700000|2022-03-14 17:58:20|186.45|184.25|186.88|184.68|187.09|184.89|186.45|184.25|0
1647280710000|2022-03-14 17:58:30|186.87|184.67|186.87|184.67|186.87|184.67|186.66|184.46|0
1647280720000|2022-03-14 17:58:40|186.66|184.46|187.09|184.89|187.09|184.89|186.66|184.46|0
1647280730000|2022-03-14 17:58:50|186.87|184.67|186.66|184.46|186.87|184.67|186.66|184.46|0
1647280740000|2022-03-14 17:59:00|186.02|183.82|185.38|183.18|186.02|183.82|185.38|183.18|0
1647280750000|2022-03-14 17:59:10|185.6|183.4|185.38|183.18|185.6|183.4|185.38|183.18|0
1647280760000|2022-03-14 17:59:20|185.27|183.07|184.53|182.33|185.27|183.07|184.53|182.33|0
1647280770000|2022-03-14 17:59:30|184.85|182.65|185.17|182.97|185.38|183.18|184.85|182.65|0
1647280780000|2022-03-14 17:59:40|185.38|183.18|184.96|182.76|185.48|183.28|184.96|182.76|0
1647280790000|2022-03-14 17:59:50|185.59|183.39|185.17|182.97|185.59|183.39|184.63|182.43|0
1647280800000|2022-03-14 18:00:00|184.96|182.76|185.17|182.97|185.59|183.39|184.96|182.76|0
1647280810000|2022-03-14 18:00:10|184.74|182.54|184.96|182.76|184.96|182.76|184.53|182.33|0
1647280820000|2022-03-14 18:00:20|184.95|182.75|185.59|183.39|185.59|183.39|184.95|182.75|0
1647280830000|2022-03-14 18:00:30|184.95|182.75|184.74|182.54|184.95|182.75|184.32|182.12|0
1647280840000|2022-03-14 18:00:40|184.32|182.12|184.53|182.33|184.74|182.54|184.32|182.12|0
1647280850000|2022-03-14 18:00:50|184.63|182.43|184.32|182.12|184.95|182.75|184.32|182.12|0
1647280860000|2022-03-14 18:01:00|185.38|183.18|185.38|183.18|185.38|183.18|185.16|182.96|0
1647280870000|2022-03-14 18:01:10|185.16|182.96|184.1|181.9|185.16|182.96|184.1|181.9|0
1647280880000|2022-03-14 18:01:20|183.47|181.27|183.68|181.48|184.1|181.9|183.47|181.27|0
1647280890000|2022-03-14 18:01:30|183.89|181.69|185.16|182.96|185.16|182.96|183.89|181.69|0
1647280900000|2022-03-14 18:01:40|185.26|183.06|185.59|183.39|185.59|183.39|185.26|183.06|0
1647280910000|2022-03-14 18:01:50|185.16|182.96|185.59|183.39|185.59|183.39|184.95|182.75|0
1647280920000|2022-03-14 18:02:00|185.37|183.17|184.95|182.75|185.37|183.17|184.95|182.75|0
1647280930000|2022-03-14 18:02:10|184.1|181.9|183.89|181.69|184.1|181.9|183.68|181.48|0
1647280940000|2022-03-14 18:02:20|183.46|181.26|183.68|181.48|184.1|181.9|183.46|181.26|0
1647280950000|2022-03-14 18:02:30|183.46|181.26|183.67|181.47|183.67|181.47|183.46|181.26|0
1647280960000|2022-03-14 18:02:40|183.46|181.26|183.89|181.69|183.89|181.69|183.46|181.26|0
1647280970000|2022-03-14 18:02:50|183.67|181.47|184.1|181.9|184.52|182.32|183.67|181.47|0
1647280980000|2022-03-14 18:03:00|184.41|182.21|184.31|182.11|184.52|182.32|184.1|181.9|0
1647280990000|2022-03-14 18:03:10|184.1|181.9|183.04|180.84|184.1|181.9|183.04|180.84|0
1647281000000|2022-03-14 18:03:20|183.25|181.05|183.04|180.84|183.46|181.26|183.04|180.84|0
1647281010000|2022-03-14 18:03:30|183.35|181.15|182.82|180.62|183.35|181.15|182.82|180.62|0
1647281020000|2022-03-14 18:03:40|183.04|180.84|183.77|181.57|184.09|181.89|183.04|180.84|0
1647281030000|2022-03-14 18:03:50|183.14|180.94|183.03|180.83|183.14|180.94|183.03|180.83|0
1647281040000|2022-03-14 18:04:00|183.88|181.68|184.62|182.42|184.73|182.53|183.88|181.68|0
1647281050000|2022-03-14 18:04:10|184.73|182.53|183.88|181.68|184.73|182.53|183.88|181.68|0
1647281060000|2022-03-14 18:04:20|184.62|182.42|184.52|182.32|184.62|182.42|184.52|182.32|0
1647281070000|2022-03-14 18:04:30|184.09|181.89|183.24|181.04|184.09|181.89|183.24|181.04|0
1647281080000|2022-03-14 18:04:40|183.03|180.83|183.24|181.04|183.56|181.36|183.03|180.83|0
1647281090000|2022-03-14 18:04:50|183.34|181.14|184.19|181.99|184.19|181.99|183.34|181.14|0
1647281100000|2022-03-14 18:05:00|184.4|182.2|185.79|183.59|185.79|183.59|184.4|182.2|0
1647281110000|2022-03-14 18:05:10|186|183.8|185.57|183.37|186.21|184.01|185.57|183.37|0
1647281120000|2022-03-14 18:05:20|185.68|183.48|186.95|184.75|186.95|184.75|185.68|183.48|0
1647281130000|2022-03-14 18:05:30|186.64|184.44|186.64|184.44|186.85|184.65|186.64|184.44|0
1647281140000|2022-03-14 18:05:40|186.74|184.54|186.42|184.22|186.85|184.65|186.42|184.22|0
1647281150000|2022-03-14 18:05:50|186.85|184.65|187.27|185.07|187.27|185.07|186.85|184.65|0
1647281160000|2022-03-14 18:06:00|188.77|186.57|187.49|185.29|188.77|186.57|187.49|185.29|0
1647281170000|2022-03-14 18:06:10|187.06|184.86|186.42|184.22|187.06|184.86|186|183.8|0
1647281180000|2022-03-14 18:06:20|186.21|184.01|185.67|183.47|186.42|184.22|185.67|183.47|0
1647281190000|2022-03-14 18:06:30|185.99|183.79|186.63|184.43|186.63|184.43|185.99|183.79|0
1647281200000|2022-03-14 18:06:40|186.42|184.22|186.84|184.64|186.84|184.64|186.42|184.22|0
1647281210000|2022-03-14 18:06:50|186.63|184.43|187.48|185.28|187.48|185.28|186.63|184.43|0
1647281220000|2022-03-14 18:07:00|186.31|184.11|185.99|183.79|186.31|184.11|185.99|183.79|0
1647281230000|2022-03-14 18:07:10|186.2|184|187.06|184.86|187.06|184.86|186.2|184|0
1647281240000|2022-03-14 18:07:20|186.63|184.43|186.31|184.11|186.63|184.43|186.31|184.11|0
1647281250000|2022-03-14 18:07:30|186.73|184.53|186.84|184.64|186.84|184.64|186.63|184.43|0
1647281260000|2022-03-14 18:07:40|186.63|184.43|187.27|185.07|187.37|185.17|186.63|184.43|0
1647281270000|2022-03-14 18:07:50|187.69|185.49|187.69|185.49|187.69|185.49|187.69|185.49|0
1647281280000|2022-03-14 18:08:00|187.27|185.07|187.05|184.85|187.27|185.07|186.63|184.43|0
1647281290000|2022-03-14 18:08:10|186.84|184.64|187.27|185.07|187.27|185.07|186.84|184.64|0
1647281300000|2022-03-14 18:08:20|187.15|184.95|187.37|185.17|187.37|185.17|187.05|184.85|0
1647281310000|2022-03-14 18:08:30|186.94|184.74|187.26|185.06|187.26|185.06|186.94|184.74|0
1647281320000|2022-03-14 18:08:40|187.69|185.49|187.69|185.49|187.69|185.49|187.69|185.49|0
1647281330000|2022-03-14 18:08:50|188.33|186.13|188.97|186.77|188.97|186.77|188.22|186.02|0
1647281340000|2022-03-14 18:09:00|188.76|186.56|188.54|186.34|188.76|186.56|188.33|186.13|0
1647281350000|2022-03-14 18:09:10|188.33|186.13|189.4|187.2|189.4|187.2|188.33|186.13|0
1647281360000|2022-03-14 18:09:20|188.54|186.34|188|185.8|188.54|186.34|187.9|185.7|0
1647281370000|2022-03-14 18:09:30|188.11|185.91|187.9|185.7|188.11|185.91|187.69|185.49|0
1647281380000|2022-03-14 18:09:40|187.05|184.85|186.83|184.63|187.36|185.16|186.83|184.63|0
1647281390000|2022-03-14 18:09:50|187.15|184.95|187.26|185.06|187.26|185.06|187.05|184.85|0
1647281400000|2022-03-14 18:10:00|187.15|184.95|187.26|185.06|187.26|185.06|186.62|184.42|0
1647281410000|2022-03-14 18:10:10|187.69|185.49|188.54|186.34|188.75|186.55|187.69|185.49|0
1647281420000|2022-03-14 18:10:20|188.11|185.91|188.11|185.91|188.54|186.34|188.11|185.91|0
1647281430000|2022-03-14 18:10:30|187.68|185.48|186.93|184.73|187.68|185.48|186.93|184.73|0
1647281440000|2022-03-14 18:10:40|187.04|184.84|187.9|185.7|187.9|185.7|187.04|184.84|0
1647281450000|2022-03-14 18:10:50|187.68|185.48|186.83|184.63|187.68|185.48|186.83|184.63|0
1647281460000|2022-03-14 18:11:00|187.26|185.06|187.68|185.48|187.68|185.48|187.14|184.94|0
1647281470000|2022-03-14 18:11:10|187.57|185.37|186.93|184.73|187.57|185.37|186.93|184.73|0
1647281480000|2022-03-14 18:11:20|186.83|184.63|186.4|184.2|186.83|184.63|186.4|184.2|0
1647281490000|2022-03-14 18:11:30|187.04|184.84|187.04|184.84|187.25|185.05|187.04|184.84|0
1647281500000|2022-03-14 18:11:40|186.83|184.63|186.4|184.2|186.83|184.63|186.4|184.2|0
1647281510000|2022-03-14 18:11:50|186.61|184.41|187.04|184.84|187.04|184.84|186.61|184.41|0
1647281520000|2022-03-14 18:12:00|186.83|184.63|187.04|184.84|187.04|184.84|186.61|184.41|0
1647281530000|2022-03-14 18:12:10|186.83|184.63|186.93|184.73|187.46|185.26|186.83|184.63|0
1647281540000|2022-03-14 18:12:20|187.04|184.84|187.46|185.26|187.68|185.48|187.04|184.84|0
1647281550000|2022-03-14 18:12:30|187.68|185.48|187.35|185.15|187.68|185.48|187.35|185.15|0
1647281560000|2022-03-14 18:12:40|187.46|185.26|187.46|185.26|187.46|185.26|186.82|184.62|0
1647281570000|2022-03-14 18:12:50|187.04|184.84|187.04|184.84|187.25|185.05|187.04|184.84|0
1647281580000|2022-03-14 18:13:00|186.82|184.62|185.76|183.56|186.82|184.62|185.76|183.56|0
1647281590000|2022-03-14 18:13:10|185.97|183.77|186.07|183.87|186.18|183.98|185.97|183.77|0
1647281600000|2022-03-14 18:13:20|185.76|183.56|185.33|183.13|185.76|183.56|185.33|183.13|0
1647281610000|2022-03-14 18:13:30|184.69|182.49|184.91|182.71|184.91|182.71|184.69|182.49|0
1647281620000|2022-03-14 18:13:40|184.37|182.17|186.82|184.62|186.82|184.62|184.37|182.17|0
1647281630000|2022-03-14 18:13:50|186.39|184.19|185.97|183.77|186.61|184.41|185.97|183.77|0
1647281640000|2022-03-14 18:14:00|186.18|183.98|186.82|184.62|186.82|184.62|186.18|183.98|0
1647281650000|2022-03-14 18:14:10|186.28|184.08|186.39|184.19|186.39|184.19|186.28|184.08|0
1647281660000|2022-03-14 18:14:20|186.6|184.4|186.6|184.4|186.82|184.62|186.6|184.4|0
1647281670000|2022-03-14 18:14:30|186.82|184.62|187.24|185.04|187.24|185.04|186.6|184.4|0
1647281680000|2022-03-14 18:14:40|187.46|185.26|187.03|184.83|187.46|185.26|187.03|184.83|0
1647281690000|2022-03-14 18:14:50|187.13|184.93|187.03|184.83|187.13|184.93|187.03|184.83|0
1647281700000|2022-03-14 18:15:00|186.92|184.72|186.81|184.61|187.24|185.04|186.81|184.61|0
1647281710000|2022-03-14 18:15:10|185.75|183.55|185.32|183.12|185.96|183.76|185.32|183.12|0
1647281720000|2022-03-14 18:15:20|184.9|182.7|184.47|182.27|184.9|182.7|184.47|182.27|0
1647281730000|2022-03-14 18:15:30|184.26|182.06|184.47|182.27|184.47|182.27|184.26|182.06|0
1647281740000|2022-03-14 18:15:40|184.26|182.06|184.05|181.85|184.26|182.06|184.05|181.85|0
1647281750000|2022-03-14 18:15:50|184.15|181.95|184.26|182.06|184.26|182.06|184.15|181.95|0
1647281760000|2022-03-14 18:16:00|185.21|183.01|185.32|183.12|185.32|183.12|185.21|183.01|0
1647281770000|2022-03-14 18:16:10|185.11|182.91|183.41|181.21|185.11|182.91|183.41|181.21|0
1647281780000|2022-03-14 18:16:20|183.62|181.42|183.51|181.31|183.62|181.42|183.41|181.21|0
1647281790000|2022-03-14 18:16:30|183.62|181.42|183.41|181.21|183.84|181.64|183.41|181.21|0
1647281800000|2022-03-14 18:16:40|183.2|181|183.2|181|183.2|181|183.2|181|0
1647281810000|2022-03-14 18:16:50|183.41|181.21|183.3|181.1|183.51|181.31|183.2|181|0
1647281820000|2022-03-14 18:17:00|183.2|181|182.99|180.79|183.2|181|182.99|180.79|0
1647281830000|2022-03-14 18:17:10|182.77|180.57|182.35|180.15|182.99|180.79|182.14|179.94|0
1647281840000|2022-03-14 18:17:20|182.14|179.94|181.93|179.73|182.14|179.94|181.93|179.73|0
1647281850000|2022-03-14 18:17:30|182.35|180.15|182.77|180.57|182.77|180.57|182.14|179.94|0
1647281860000|2022-03-14 18:17:40|182.56|180.36|182.45|180.25|183.09|180.89|182.45|180.25|0
1647281870000|2022-03-14 18:17:50|182.56|180.36|183.41|181.21|183.41|181.21|182.56|180.36|0
1647281880000|2022-03-14 18:18:00|183.19|180.99|184.47|182.27|184.47|182.27|183.19|180.99|0
1647281890000|2022-03-14 18:18:10|184.14|181.94|184.35|182.15|184.46|182.26|184.14|181.94|0
1647281900000|2022-03-14 18:18:20|184.04|181.84|184.04|181.84|184.25|182.05|183.83|181.63|0
1647281910000|2022-03-14 18:18:30|184.25|182.05|183.62|181.42|184.25|182.05|183.62|181.42|0
1647281920000|2022-03-14 18:18:40|183.83|181.63|182.56|180.36|183.83|181.63|182.35|180.15|0
1647281930000|2022-03-14 18:18:50|182.35|180.15|182.34|180.14|182.35|180.15|182.34|180.14|0
1647281940000|2022-03-14 18:19:00|182.13|179.93|182.23|180.03|182.34|180.14|182.13|179.93|0
1647281950000|2022-03-14 18:19:10|181.92|179.72|182.34|180.14|182.34|180.14|181.92|179.72|0
1647281960000|2022-03-14 18:19:20|182.45|180.25|182.23|180.03|182.45|180.25|182.13|179.93|0
1647281970000|2022-03-14 18:19:30|181.92|179.72|181.81|179.61|181.92|179.72|181.6|179.4|0
1647281980000|2022-03-14 18:19:40|182.13|179.93|182.34|180.14|182.34|180.14|181.71|179.51|0
1647282000000|2022-03-14 18:20:00|183.08|180.88|183.29|181.09|183.29|181.09|183.08|180.88|0
1647282010000|2022-03-14 18:20:10|183.61|181.41|183.61|181.41|183.61|181.41|183.29|181.09|0
1647282020000|2022-03-14 18:20:20|183.19|180.99|183.61|181.41|183.61|181.41|183.19|180.99|0
1647282030000|2022-03-14 18:20:30|183.71|181.51|183.82|181.62|183.82|181.62|183.61|181.41|0
1647282040000|2022-03-14 18:20:40|183.4|181.2|182.13|179.93|183.4|181.2|182.13|179.93|0
1647282050000|2022-03-14 18:20:50|182.02|179.82|182.23|180.03|182.55|180.35|182.02|179.82|0
1647282060000|2022-03-14 18:21:00|182.13|179.93|182.97|180.77|182.97|180.77|182.13|179.93|0
1647282070000|2022-03-14 18:21:10|182.76|180.56|182.76|180.56|182.97|180.77|182.76|180.56|0
1647282080000|2022-03-14 18:21:20|182.65|180.45|181.49|179.29|182.65|180.45|181.49|179.29|0
1647282090000|2022-03-14 18:21:30|181.38|179.18|181.59|179.39|181.59|179.39|181.28|179.08|0
1647282100000|2022-03-14 18:21:40|181.49|179.29|181.49|179.29|181.91|179.71|181.49|179.29|0
1647282110000|2022-03-14 18:21:50|181.28|179.08|180.86|178.66|181.28|179.08|180.86|178.66|0
1647282120000|2022-03-14 18:22:00|181.07|178.87|182.54|180.34|182.54|180.34|181.07|178.87|0
1647282130000|2022-03-14 18:22:10|182.86|180.66|183.18|180.98|183.18|180.98|182.86|180.66|0
1647282140000|2022-03-14 18:22:20|183.81|181.61|183.7|181.5|183.81|181.61|183.7|181.5|0
1647282150000|2022-03-14 18:22:30|183.6|181.4|183.6|181.4|183.7|181.5|183.6|181.4|0
1647282160000|2022-03-14 18:22:40|184.02|181.82|183.91|181.71|184.02|181.82|183.91|181.71|0
1647282170000|2022-03-14 18:22:50|183.6|181.4|183.49|181.29|183.6|181.4|183.39|181.19|0
1647282180000|2022-03-14 18:23:00|183.6|181.4|182.64|180.44|183.6|181.4|182.64|180.44|0
1647282190000|2022-03-14 18:23:10|182.54|180.34|180.95|178.75|182.54|180.34|180.95|178.75|0
1647282200000|2022-03-14 18:23:20|180.85|178.65|179.69|177.49|180.85|178.65|179.17|176.97|0
1647282210000|2022-03-14 18:23:30|179.8|177.6|180.01|177.81|180.01|177.81|179.8|177.6|0
1647282220000|2022-03-14 18:23:40|180.22|178.02|179.8|177.6|180.22|178.02|179.8|177.6|0
1647282230000|2022-03-14 18:23:50|179.38|177.18|179.38|177.18|179.59|177.39|179.38|177.18|0
1647282240000|2022-03-14 18:24:00|179.17|176.97|179.27|177.07|179.38|177.18|179.17|176.97|0
1647282250000|2022-03-14 18:24:10|179.38|177.18|178.33|176.13|179.38|177.18|178.33|176.13|0
1647282260000|2022-03-14 18:24:20|178.12|175.92|178.64|176.44|178.64|176.44|178.12|175.92|0
1647282270000|2022-03-14 18:24:30|178.74|176.54|179.16|176.96|179.16|176.96|178.74|176.54|0
1647282280000|2022-03-14 18:24:40|178.95|176.75|179.37|177.17|179.58|177.38|178.95|176.75|0
1647282290000|2022-03-14 18:24:50|179.79|177.59|179.79|177.59|179.79|177.59|179.58|177.38|0
1647282300000|2022-03-14 18:25:00|180|177.8|180.42|178.22|180.42|178.22|180|177.8|0
1647282310000|2022-03-14 18:25:10|180.21|178.01|179.79|177.59|180.42|178.22|179.79|177.59|0
1647282320000|2022-03-14 18:25:20|179.58|177.38|178.95|176.75|179.58|177.38|178.74|176.54|0
1647282330000|2022-03-14 18:25:30|178.53|176.33|178.32|176.12|178.53|176.33|178.32|176.12|0
1647282340000|2022-03-14 18:25:40|178.53|176.33|178.11|175.91|178.53|176.33|178.11|175.91|0
1647282350000|2022-03-14 18:25:50|178.53|176.33|178.95|176.75|178.95|176.75|178.32|176.12|0
1647282360000|2022-03-14 18:26:00|179.58|177.38|180|177.8|180|177.8|179.58|177.38|0
1647282370000|2022-03-14 18:26:10|179.79|177.59|179.79|177.59|180|177.8|179.79|177.59|0
1647282380000|2022-03-14 18:26:20|179.68|177.48|179.79|177.59|179.89|177.69|179.68|177.48|0
1647282390000|2022-03-14 18:26:30|180.21|178.01|180|177.8|180.21|178.01|180|177.8|0
1647282400000|2022-03-14 18:26:40|180.21|178.01|180.21|178.01|180.21|178.01|180.1|177.9|0
1647282410000|2022-03-14 18:26:50|180.42|178.22|181.26|179.06|181.26|179.06|180.42|178.22|0
1647282420000|2022-03-14 18:27:00|181.47|179.27|180.31|178.11|181.47|179.27|180.21|178.01|0
1647282430000|2022-03-14 18:27:10|180.42|178.22|180.63|178.43|180.94|178.74|180.42|178.22|0
1647282440000|2022-03-14 18:27:20|180.52|178.32|180.2|178|180.52|178.32|180.2|178|0
1647282450000|2022-03-14 18:27:30|180.41|178.21|180.41|178.21|180.41|178.21|180.2|178|0
1647282460000|2022-03-14 18:27:40|179.99|177.79|180.2|178|180.2|178|179.99|177.79|0
1647282470000|2022-03-14 18:27:50|179.99|177.79|180.2|178|180.41|178.21|179.99|177.79|0
1647282480000|2022-03-14 18:28:00|180.41|178.21|180.3|178.1|180.41|178.21|180.3|178.1|0
1647282490000|2022-03-14 18:28:10|180.2|178|179.78|177.58|180.2|178|179.46|177.26|0
1647282500000|2022-03-14 18:28:20|179.46|177.26|179.78|177.58|179.78|177.58|179.46|177.26|0
1647282510000|2022-03-14 18:28:30|180.2|178|179.99|177.79|180.2|178|179.78|177.58|0
1647282520000|2022-03-14 18:28:40|179.88|177.68|179.67|177.47|180.2|178|179.67|177.47|0
1647282530000|2022-03-14 18:28:50|179.57|177.37|179.57|177.37|179.78|177.58|179.46|177.26|0
1647282540000|2022-03-14 18:29:00|179.78|177.58|178.83|176.63|179.78|177.58|178.73|176.53|0
1647282550000|2022-03-14 18:29:10|179.15|176.95|178.31|176.11|179.15|176.95|178.31|176.11|0
1647282560000|2022-03-14 18:29:20|178.52|176.32|178.1|175.9|178.52|176.32|178.1|175.9|0
1647282570000|2022-03-14 18:29:30|177.47|175.27|177.68|175.48|177.78|175.58|177.47|175.27|0
1647282580000|2022-03-14 18:29:40|177.89|175.69|178.62|176.42|178.62|176.42|177.89|175.69|0
1647282590000|2022-03-14 18:29:50|178.51|176.31|178.09|175.89|178.51|176.31|178.09|175.89|0
1647282600000|2022-03-14 18:30:00|178.3|176.1|177.88|175.68|178.51|176.31|177.88|175.68|0
1647282610000|2022-03-14 18:30:10|177.67|175.47|178.3|176.1|178.3|176.1|177.57|175.37|0
1647282620000|2022-03-14 18:30:20|178.72|176.52|178.3|176.1|178.72|176.52|178.3|176.1|0
1647282630000|2022-03-14 18:30:30|178.51|176.31|178.3|176.1|178.51|176.31|178.3|176.1|0
1647282640000|2022-03-14 18:30:40|178.93|176.73|179.14|176.94|179.14|176.94|178.93|176.73|0
1647282650000|2022-03-14 18:30:50|179.56|177.36|180.4|178.2|180.5|178.3|179.56|177.36|0
1647282660000|2022-03-14 18:31:00|180.19|177.99|179.35|177.15|180.19|177.99|179.35|177.15|0
1647282670000|2022-03-14 18:31:10|179.14|176.94|180.61|178.41|180.61|178.41|179.14|176.94|0
1647282680000|2022-03-14 18:31:20|182.09|179.89|182.09|179.89|182.09|179.89|181.88|179.68|0
1647282690000|2022-03-14 18:31:30|181.66|179.46|181.24|179.04|181.66|179.46|181.03|178.83|0
1647282700000|2022-03-14 18:31:40|181.55|179.35|181.34|179.14|181.66|179.46|181.34|179.14|0
1647282710000|2022-03-14 18:31:50|181.03|178.83|181.45|179.25|181.66|179.46|181.03|178.83|0
1647282720000|2022-03-14 18:32:00|181.24|179.04|181.24|179.04|181.55|179.35|181.03|178.83|0
1647282730000|2022-03-14 18:32:10|181.45|179.25|181.24|179.04|181.45|179.25|181.24|179.04|0
1647282740000|2022-03-14 18:32:20|181.45|179.25|182.08|179.88|182.08|179.88|181.45|179.25|0
1647282750000|2022-03-14 18:32:30|181.45|179.25|180.92|178.72|181.45|179.25|180.92|178.72|0
1647282760000|2022-03-14 18:32:40|181.24|179.04|180.82|178.62|181.24|179.04|180.82|178.62|0
1647282770000|2022-03-14 18:32:50|180.18|177.98|180.39|178.19|180.6|178.4|180.18|177.98|0
1647282780000|2022-03-14 18:33:00|180.71|178.51|180.18|177.98|180.71|178.51|180.18|177.98|0
1647282790000|2022-03-14 18:33:10|180.6|178.4|180.81|178.61|180.92|178.72|180.6|178.4|0
1647282800000|2022-03-14 18:33:20|180.39|178.19|180.6|178.4|180.6|178.4|180.18|177.98|0
1647282810000|2022-03-14 18:33:30|179.97|177.77|180.39|178.19|180.39|178.19|179.76|177.56|0
1647282820000|2022-03-14 18:33:40|180.28|178.08|180.39|178.19|180.39|178.19|180.18|177.98|0
1647282830000|2022-03-14 18:33:50|180.6|178.4|180.6|178.4|180.81|178.61|180.6|178.4|0
1647282840000|2022-03-14 18:34:00|180.7|178.5|181.23|179.03|181.23|179.03|180.7|178.5|0
1647282850000|2022-03-14 18:34:10|181.02|178.82|180.81|178.61|181.23|179.03|180.81|178.61|0
1647282860000|2022-03-14 18:34:20|180.6|178.4|180.81|178.61|180.81|178.61|180.39|178.19|0
1647282870000|2022-03-14 18:34:30|181.02|178.82|181.44|179.24|181.44|179.24|180.81|178.61|0
1647282880000|2022-03-14 18:34:40|181.75|179.55|183.34|181.14|183.34|181.14|181.75|179.55|0
1647282890000|2022-03-14 18:34:50|183.13|180.93|183.56|181.36|183.56|181.36|183.13|180.93|0
1647282900000|2022-03-14 18:35:00|183.44|181.24|183.98|181.78|183.98|181.78|183.34|181.14|0
1647282910000|2022-03-14 18:35:10|184.19|181.99|184.61|182.41|184.61|182.41|184.19|181.99|0
1647282920000|2022-03-14 18:35:20|184.5|182.3|185.04|182.84|185.04|182.84|184.5|182.3|0
1647282930000|2022-03-14 18:35:30|185.25|183.05|184.61|182.41|185.25|183.05|184.61|182.41|0
1647282940000|2022-03-14 18:35:40|185.04|182.84|185.04|182.84|185.25|183.05|184.83|182.63|0
1647282950000|2022-03-14 18:35:50|185.14|182.94|183.98|181.78|185.25|183.05|183.98|181.78|0
1647282960000|2022-03-14 18:36:00|183.34|181.14|183.86|181.66|183.86|181.66|183.34|181.14|0
1647282970000|2022-03-14 18:36:10|183.97|181.77|183.76|181.56|183.97|181.77|183.76|181.56|0
1647282980000|2022-03-14 18:36:20|183.65|181.45|184.4|182.2|184.61|182.41|183.55|181.35|0
1647282990000|2022-03-14 18:36:30|184.61|182.41|184.82|182.62|184.82|182.62|184.4|182.2|0
1647283000000|2022-03-14 18:36:40|184.92|182.72|184.4|182.2|184.92|182.72|184.4|182.2|0
1647283010000|2022-03-14 18:36:50|184.61|182.41|186.1|183.9|186.1|183.9|184.61|182.41|0
1647283020000|2022-03-14 18:37:00|185.88|183.68|184.4|182.2|185.88|183.68|184.4|182.2|0
1647283030000|2022-03-14 18:37:10|184.82|182.62|185.67|183.47|185.67|183.47|184.82|182.62|0
1647283040000|2022-03-14 18:37:20|185.46|183.26|184.82|182.62|185.46|183.26|184.82|182.62|0
1647283050000|2022-03-14 18:37:30|185.03|182.83|185.13|182.93|185.35|183.15|185.03|182.83|0
1647283060000|2022-03-14 18:37:40|185.24|183.04|185.46|183.26|185.46|183.26|185.03|182.83|0
1647283070000|2022-03-14 18:37:50|185.13|182.93|187.37|185.17|187.37|185.17|185.13|182.93|0
1647283080000|2022-03-14 18:38:00|187.59|185.39|186.73|184.53|187.59|185.39|186.62|184.42|0
1647283090000|2022-03-14 18:38:10|186.94|184.74|188.23|186.03|188.23|186.03|186.73|184.53|0
1647283100000|2022-03-14 18:38:20|187.58|185.38|187.37|185.17|187.58|185.38|187.37|185.17|0
1647283110000|2022-03-14 18:38:30|187.47|185.27|187.16|184.96|187.47|185.27|187.16|184.96|0
1647283120000|2022-03-14 18:38:40|187.37|185.17|187.16|184.96|187.37|185.17|186.52|184.32|0
1647283130000|2022-03-14 18:38:50|186.73|184.53|186.94|184.74|186.94|184.74|186.73|184.53|0
1647283140000|2022-03-14 18:39:00|186.3|184.1|185.45|183.25|186.3|184.1|185.45|183.25|0
1647283150000|2022-03-14 18:39:10|185.66|183.46|185.24|183.04|185.66|183.46|185.24|183.04|0
1647283160000|2022-03-14 18:39:20|185.02|182.82|185.34|183.14|185.34|183.14|185.02|182.82|0
1647283170000|2022-03-14 18:39:30|185.45|183.25|185.24|183.04|185.45|183.25|185.24|183.04|0
1647283180000|2022-03-14 18:39:40|185.34|183.14|185.02|182.82|185.34|183.14|185.02|182.82|0
1647283190000|2022-03-14 18:39:50|185.45|183.25|185.45|183.25|185.66|183.46|185.23|183.03|0
1647283200000|2022-03-14 18:40:00|186.3|184.1|186.4|184.2|186.4|184.2|185.97|183.77|0
1647283210000|2022-03-14 18:40:10|186.08|183.88|185.23|183.03|186.08|183.88|185.02|182.82|0
1647283220000|2022-03-14 18:40:20|185.02|182.82|184.6|182.4|185.02|182.82|184.6|182.4|0
1647283230000|2022-03-14 18:40:30|184.38|182.18|184.17|181.97|184.38|182.18|183.53|181.33|0
1647283240000|2022-03-14 18:40:40|183.96|181.76|183.53|181.33|183.96|181.76|182.9|180.7|0
1647283250000|2022-03-14 18:40:50|183.63|181.43|183.63|181.43|183.63|181.43|183.42|181.22|0
1647283260000|2022-03-14 18:41:00|183.53|181.33|183.11|180.91|183.53|181.33|183.11|180.91|0
1647283270000|2022-03-14 18:41:10|182.69|180.49|182.68|180.48|183.21|181.01|182.68|180.48|0
1647283280000|2022-03-14 18:41:20|182.47|180.27|183.11|180.91|183.11|180.91|182.47|180.27|0
1647283290000|2022-03-14 18:41:30|182.9|180.7|182.68|180.48|183.11|180.91|182.68|180.48|0
1647283300000|2022-03-14 18:41:40|182.78|180.58|182.68|180.48|182.78|180.58|182.68|180.48|0
1647283310000|2022-03-14 18:41:50|182.36|180.16|182.26|180.06|182.36|180.16|182.05|179.85|0
1647283320000|2022-03-14 18:42:00|182.68|180.48|182.68|180.48|182.89|180.69|182.68|180.48|0
1647283330000|2022-03-14 18:42:10|182.89|180.69|183.1|180.9|183.21|181.01|182.89|180.69|0
1647283340000|2022-03-14 18:42:20|182.57|180.37|182.15|179.95|182.57|180.37|182.15|179.95|0
1647283350000|2022-03-14 18:42:30|182.47|180.27|182.68|180.48|182.68|180.48|182.26|180.06|0
1647283360000|2022-03-14 18:42:40|183.2|181|183.53|181.33|183.53|181.33|182.89|180.69|0
1647283370000|2022-03-14 18:42:50|183.31|181.11|184.59|182.39|184.8|182.6|183.31|181.11|0
1647283380000|2022-03-14 18:43:00|185.01|182.81|185.01|182.81|185.01|182.81|185.01|182.81|0
1647283390000|2022-03-14 18:43:10|184.59|182.39|183.41|181.21|184.69|182.49|183.41|181.21|0
1647283400000|2022-03-14 18:43:20|183.31|181.11|182.78|180.58|183.31|181.11|182.68|180.48|0
1647283410000|2022-03-14 18:43:30|183.1|180.9|183.1|180.9|183.1|180.9|182.89|180.69|0
1647283420000|2022-03-14 18:43:40|182.99|180.79|182.99|180.79|182.99|180.79|182.68|180.48|0
1647283430000|2022-03-14 18:43:50|182.46|180.26|182.25|180.05|182.46|180.26|182.25|180.05|0
1647283440000|2022-03-14 18:44:00|182.67|180.47|182.25|180.05|182.67|180.47|182.25|180.05|0
1647283450000|2022-03-14 18:44:10|182.14|179.94|181.83|179.63|182.14|179.94|181.83|179.63|0
1647283460000|2022-03-14 18:44:20|181.3|179.1|181.83|179.63|181.83|179.63|181.3|179.1|0
1647283470000|2022-03-14 18:44:30|181.62|179.42|181.4|179.2|181.62|179.42|181.4|179.2|0
1647283480000|2022-03-14 18:44:40|181.62|179.42|182.88|180.68|182.88|180.68|181.62|179.42|0
1647283490000|2022-03-14 18:44:50|182.67|180.47|183.31|181.11|183.31|181.11|182.67|180.47|0
1647283500000|2022-03-14 18:45:00|182.98|180.78|183.31|181.11|183.52|181.32|182.98|180.78|0
1647283510000|2022-03-14 18:45:10|183.2|181|181.61|179.41|183.2|181|181.61|179.41|0
1647283520000|2022-03-14 18:45:20|180.77|178.57|180.45|178.25|180.77|178.57|180.35|178.15|0
1647283530000|2022-03-14 18:45:30|180.35|178.15|180.56|178.36|180.77|178.57|180.35|178.15|0
1647283540000|2022-03-14 18:45:40|180.35|178.15|180.35|178.15|180.56|178.36|180.35|178.15|0
1647283550000|2022-03-14 18:45:50|180.24|178.04|180.87|178.67|180.87|178.67|180.24|178.04|0
1647283560000|2022-03-14 18:46:00|180.98|178.78|181.19|178.99|181.4|179.2|180.98|178.78|0
1647283570000|2022-03-14 18:46:10|181.4|179.2|181.4|179.2|181.4|179.2|181.29|179.09|0
1647283580000|2022-03-14 18:46:20|181.29|179.09|181.08|178.88|181.29|179.09|180.98|178.78|0
1647283590000|2022-03-14 18:46:30|180.98|178.78|180.44|178.24|180.98|178.78|180.23|178.03|0
1647283600000|2022-03-14 18:46:40|180.34|178.14|180.55|178.35|180.97|178.77|180.34|178.14|0
1647283610000|2022-03-14 18:46:50|180.76|178.56|180.76|178.56|180.97|178.77|180.76|178.56|0
1647283620000|2022-03-14 18:47:00|180.97|178.77|180.76|178.56|180.97|178.77|180.76|178.56|0
1647283630000|2022-03-14 18:47:10|180.34|178.14|180.55|178.35|180.76|178.56|180.34|178.14|0
1647283640000|2022-03-14 18:47:20|180.76|178.56|180.97|178.77|180.97|178.77|180.55|178.35|0
1647283650000|2022-03-14 18:47:30|181.18|178.98|181.07|178.87|181.18|178.98|181.07|178.87|0
1647283660000|2022-03-14 18:47:40|181.18|178.98|181.6|179.4|181.81|179.61|181.18|178.98|0
1647283670000|2022-03-14 18:47:50|181.81|179.61|181.92|179.72|181.92|179.72|181.81|179.61|0
1647283680000|2022-03-14 18:48:00|181.39|179.19|180.76|178.56|181.6|179.4|180.76|178.56|0
1647283690000|2022-03-14 18:48:10|180.97|178.77|181.39|179.19|181.39|179.19|180.97|178.77|0
1647283700000|2022-03-14 18:48:20|181.6|179.4|181.49|179.29|181.6|179.4|181.39|179.19|0
1647283710000|2022-03-14 18:48:30|181.6|179.4|181.6|179.4|181.81|179.61|181.49|179.29|0
1647283720000|2022-03-14 18:48:40|181.18|178.98|181.39|179.19|181.6|179.4|181.18|178.98|0
1647283730000|2022-03-14 18:48:50|180.97|178.77|180.43|178.23|180.97|178.77|180.43|178.23|0
1647283740000|2022-03-14 18:49:00|180.75|178.55|180.75|178.55|180.75|178.55|180.75|178.55|0
1647283750000|2022-03-14 18:49:10|181.39|179.19|180.96|178.76|181.39|179.19|180.75|178.55|0
1647283760000|2022-03-14 18:49:20|180.75|178.55|180.33|178.13|180.75|178.55|180.33|178.13|0
1647283770000|2022-03-14 18:49:30|180.54|178.34|180.75|178.55|180.75|178.55|180.54|178.34|0
1647283780000|2022-03-14 18:49:40|180.33|178.13|180.54|178.34|180.54|178.34|180.22|178.02|0
1647283790000|2022-03-14 18:49:50|180.33|178.13|180.96|178.76|180.96|178.76|180.33|178.13|0
1647283800000|2022-03-14 18:50:00|180.75|178.55|180.75|178.55|181.59|179.39|180.75|178.55|0
1647283810000|2022-03-14 18:50:10|180.12|177.92|179.28|177.08|180.12|177.92|179.28|177.08|0
1647283820000|2022-03-14 18:50:20|179.17|176.97|180.12|177.92|180.12|177.92|179.17|176.97|0
1647283830000|2022-03-14 18:50:30|179.91|177.71|180.33|178.13|180.54|178.34|179.91|177.71|0
1647283840000|2022-03-14 18:50:40|180.43|178.23|180.33|178.13|180.43|178.23|180.33|178.13|0
1647283850000|2022-03-14 18:50:50|180.54|178.34|181.17|178.97|181.17|178.97|180.54|178.34|0
1647283860000|2022-03-14 18:51:00|182.01|179.81|182.11|179.91|182.44|180.24|182.01|179.81|0
1647283870000|2022-03-14 18:51:10|182.01|179.81|182.86|180.66|182.86|180.66|182.01|179.81|0
1647283880000|2022-03-14 18:51:20|182.65|180.45|182.86|180.66|182.86|180.66|182.65|180.45|0
1647283890000|2022-03-14 18:51:30|183.92|181.72|182.65|180.45|183.92|181.72|182.65|180.45|0
1647283900000|2022-03-14 18:51:40|182.75|180.55|182.32|180.12|182.75|180.55|182.32|180.12|0
1647283910000|2022-03-14 18:51:50|181.59|179.39|181.69|179.49|181.8|179.6|181.59|179.39|0
1647283920000|2022-03-14 18:52:00|181.59|179.39|182.43|180.23|182.43|180.23|181.59|179.39|0
1647283930000|2022-03-14 18:52:10|182.01|179.81|182.43|180.23|182.53|180.33|182.01|179.81|0
1647283940000|2022-03-14 18:52:20|182.22|180.02|182.22|180.02|182.43|180.23|182.22|180.02|0
1647283950000|2022-03-14 18:52:30|182.32|180.12|182.22|180.02|182.32|180.12|182.22|180.02|0
1647283960000|2022-03-14 18:52:40|182.01|179.81|181.8|179.6|182.01|179.81|181.58|179.38|0
1647283970000|2022-03-14 18:52:50|181.9|179.7|181.8|179.6|181.9|179.7|181.8|179.6|0
1647283980000|2022-03-14 18:53:00|181.9|179.7|182.32|180.12|182.43|180.23|181.9|179.7|0
1647283990000|2022-03-14 18:53:10|181.58|179.38|182.43|180.23|182.43|180.23|181.58|179.38|0
1647284000000|2022-03-14 18:53:20|182.22|180.02|183.06|180.86|183.06|180.86|182.22|180.02|0
1647284010000|2022-03-14 18:53:30|183.7|181.5|183.49|181.29|183.7|181.5|183.38|181.18|0
1647284020000|2022-03-14 18:53:40|183.27|181.07|183.49|181.29|183.49|181.29|183.27|181.07|0
1647284030000|2022-03-14 18:53:50|183.7|181.5|184.12|181.92|184.12|181.92|183.7|181.5|0
1647284040000|2022-03-14 18:54:00|184.33|182.13|185.18|182.98|185.18|182.98|184.33|182.13|0
1647284050000|2022-03-14 18:54:10|184.76|182.56|185.18|182.98|185.18|182.98|184.76|182.56|0
1647284060000|2022-03-14 18:54:20|184.97|182.77|185.39|183.19|185.61|183.41|184.97|182.77|0
1647284070000|2022-03-14 18:54:30|185.07|182.87|185.61|183.41|185.61|183.41|185.07|182.87|0
1647284080000|2022-03-14 18:54:40|186.03|183.83|186.46|184.26|186.46|184.26|186.03|183.83|0
1647284090000|2022-03-14 18:54:50|186.67|184.47|187.31|185.11|187.31|185.11|186.67|184.47|0
1647284100000|2022-03-14 18:55:00|187.2|185|187.74|185.54|187.74|185.54|187.2|185|0
1647284110000|2022-03-14 18:55:10|187.95|185.75|187.95|185.75|187.95|185.75|187.74|185.54|0
1647284120000|2022-03-14 18:55:20|188.16|185.96|188.81|186.61|188.81|186.61|188.16|185.96|0
1647284130000|2022-03-14 18:55:30|189.23|187.03|189.02|186.82|189.45|187.25|189.02|186.82|0
1647284140000|2022-03-14 18:55:40|188.38|186.18|189.02|186.82|189.02|186.82|188.16|185.96|0
1647284150000|2022-03-14 18:55:50|188.59|186.39|188.8|186.6|188.8|186.6|188.59|186.39|0
1647284160000|2022-03-14 18:56:00|189.12|186.92|189.23|187.03|189.88|187.68|189.12|186.92|0
1647284170000|2022-03-14 18:56:10|189.45|187.25|189.45|187.25|189.66|187.46|189.45|187.25|0
1647284180000|2022-03-14 18:56:20|189.66|187.46|189.02|186.82|189.66|187.46|189.02|186.82|0
1647284190000|2022-03-14 18:56:30|188.8|186.6|188.59|186.39|188.8|186.6|188.48|186.28|0
1647284200000|2022-03-14 18:56:40|188.37|186.17|188.37|186.17|188.8|186.6|188.37|186.17|0
1647284210000|2022-03-14 18:56:50|188.48|186.28|187.73|185.53|188.48|186.28|187.3|185.1|0
1647284220000|2022-03-14 18:57:00|187.52|185.32|187.3|185.1|187.73|185.53|187.3|185.1|0
1647284230000|2022-03-14 18:57:10|186.88|184.68|186.76|184.56|186.88|184.68|186.66|184.46|0
1647284240000|2022-03-14 18:57:20|186.88|184.68|187.09|184.89|187.52|185.32|186.88|184.68|0
1647284250000|2022-03-14 18:57:30|187.62|185.42|187.94|185.74|187.94|185.74|187.62|185.42|0
1647284260000|2022-03-14 18:57:40|188.58|186.38|187.94|185.74|188.58|186.38|187.73|185.53|0
1647284270000|2022-03-14 18:57:50|187.51|185.31|186.23|184.03|187.51|185.31|186.02|183.82|0
1647284280000|2022-03-14 18:58:00|186.02|183.82|186.02|183.82|186.02|183.82|185.81|183.61|0
1647284290000|2022-03-14 18:58:10|186.33|184.13|185.81|183.61|186.66|184.46|185.81|183.61|0
1647284300000|2022-03-14 18:58:20|185.38|183.18|185.38|183.18|185.48|183.28|185.38|183.18|0
1647284310000|2022-03-14 18:58:30|184.95|182.75|185.91|183.71|185.91|183.71|184.95|182.75|0
1647284320000|2022-03-14 18:58:40|186.44|184.24|186.66|184.46|186.87|184.67|186.44|184.24|0
1647284330000|2022-03-14 18:58:50|186.97|184.77|186.76|184.56|187.08|184.88|186.76|184.56|0
1647284340000|2022-03-14 18:59:00|186.44|184.24|186.23|184.03|186.44|184.24|186.23|184.03|0
1647284350000|2022-03-14 18:59:10|186.02|183.82|186.87|184.67|186.87|184.67|186.02|183.82|0
1647284360000|2022-03-14 18:59:20|186.65|184.45|187.08|184.88|187.29|185.09|186.65|184.45|0
1647284370000|2022-03-14 18:59:30|187.51|185.31|187.72|185.52|187.72|185.52|187.08|184.88|0
1647284380000|2022-03-14 18:59:40|187.51|185.31|188.36|186.16|188.36|186.16|187.51|185.31|0
1647284390000|2022-03-14 18:59:50|188.46|186.26|188.58|186.38|188.58|186.38|188.46|186.26|0
1647284400000|2022-03-14 19:00:00|187.93|185.73|187.08|184.88|187.93|185.73|187.08|184.88|0
1647284410000|2022-03-14 19:00:10|187.29|185.09|187.29|185.09|187.29|185.09|186.75|184.55|0
1647284420000|2022-03-14 19:00:20|187.08|184.88|187.72|185.52|187.72|185.52|187.08|184.88|0
1647284430000|2022-03-14 19:00:30|187.29|185.09|186.86|184.66|187.29|185.09|186.86|184.66|0
1647284440000|2022-03-14 19:00:40|187.08|184.88|187.08|184.88|187.18|184.98|187.08|184.88|0
1647284450000|2022-03-14 19:00:50|186.86|184.66|186.22|184.02|186.86|184.66|186.22|184.02|0
1647284460000|2022-03-14 19:01:00|186.44|184.24|186.96|184.76|186.96|184.76|186.44|184.24|0
1647284470000|2022-03-14 19:01:10|187.07|184.87|187.5|185.3|187.5|185.3|187.07|184.87|0
1647284480000|2022-03-14 19:01:20|187.93|185.73|187.93|185.73|187.93|185.73|187.93|185.73|0
1647284500000|2022-03-14 19:01:40|188.14|185.94|189.74|187.54|189.74|187.54|188.14|185.94|0
1647284510000|2022-03-14 19:01:50|190.28|188.08|191.36|189.16|191.36|189.16|190.28|188.08|0
1647284520000|2022-03-14 19:02:00|190.93|188.73|193.73|191.53|193.73|191.53|190.93|188.73|0
1647284530000|2022-03-14 19:02:10|193.3|191.1|193.83|191.63|193.83|191.63|193.3|191.1|0
1647284540000|2022-03-14 19:02:20|193.08|190.88|193.51|191.31|193.51|191.31|193.08|190.88|0
1647284550000|2022-03-14 19:02:30|193.73|191.53|193.73|191.53|193.73|191.53|193.51|191.31|0
1647284560000|2022-03-14 19:02:40|193.4|191.2|194.81|192.61|194.81|192.61|193.4|191.2|0
1647284570000|2022-03-14 19:02:50|194.91|192.71|194.81|192.61|194.91|192.71|194.81|192.61|0
1647284580000|2022-03-14 19:03:00|194.37|192.17|194.16|191.96|194.37|192.17|194.16|191.96|0
1647284590000|2022-03-14 19:03:10|194.48|192.28|193.94|191.74|194.48|192.28|193.94|191.74|0
1647284600000|2022-03-14 19:03:20|194.16|191.96|194.04|191.84|194.16|191.96|193.94|191.74|0
1647284610000|2022-03-14 19:03:30|194.16|191.96|194.59|192.39|194.59|192.39|194.16|191.96|0
1647284620000|2022-03-14 19:03:40|194.37|192.17|193.83|191.63|194.37|192.17|193.83|191.63|0
1647284630000|2022-03-14 19:03:50|193.51|191.31|192.64|190.44|193.51|191.31|192.43|190.23|0
1647284640000|2022-03-14 19:04:00|192.32|190.12|192.21|190.01|192.43|190.23|192.21|190.01|0
1647284650000|2022-03-14 19:04:10|191.78|189.58|192.64|190.44|192.64|190.44|191.78|189.58|0
1647284660000|2022-03-14 19:04:20|192.86|190.66|194.8|192.6|194.8|192.6|192.86|190.66|0
1647284670000|2022-03-14 19:04:30|194.59|192.39|193.94|191.74|194.59|192.39|193.94|191.74|0
1647284680000|2022-03-14 19:04:40|193.72|191.52|193.5|191.3|193.72|191.52|193.5|191.3|0
1647284690000|2022-03-14 19:04:50|192.86|190.66|192.86|190.66|193.07|190.87|192.86|190.66|0
1647284700000|2022-03-14 19:05:00|192.64|190.44|191.35|189.15|192.64|190.44|191.35|189.15|0
1647284710000|2022-03-14 19:05:10|190.49|188.29|190.37|188.17|190.49|188.29|190.06|187.86|0
1647284720000|2022-03-14 19:05:20|190.27|188.07|190.49|188.29|190.49|188.29|189.84|187.64|0
1647284730000|2022-03-14 19:05:30|189.63|187.43|189.63|187.43|189.84|187.64|189.63|187.43|0
1647284740000|2022-03-14 19:05:40|189.73|187.53|189.63|187.43|189.73|187.53|189.63|187.43|0
1647284750000|2022-03-14 19:05:50|190.48|188.28|190.48|188.28|190.7|188.5|190.37|188.17|0
1647284760000|2022-03-14 19:06:00|190.27|188.07|190.27|188.07|190.27|188.07|190.27|188.07|0
1647284770000|2022-03-14 19:06:10|189.84|187.64|190.05|187.85|190.7|188.5|189.84|187.64|0
1647284780000|2022-03-14 19:06:20|190.48|188.28|190.7|188.5|190.7|188.5|190.48|188.28|0
1647284790000|2022-03-14 19:06:30|190.48|188.28|190.16|187.96|190.48|188.28|189.84|187.64|0
1647284800000|2022-03-14 19:06:40|190.27|188.07|190.05|187.85|190.27|188.07|189.94|187.74|0
1647284810000|2022-03-14 19:06:50|190.27|188.07|191.34|189.14|191.34|189.14|190.27|188.07|0
1647284820000|2022-03-14 19:07:00|190.91|188.71|190.27|188.07|190.91|188.71|190.27|188.07|0
1647284830000|2022-03-14 19:07:10|189.84|187.64|189.72|187.52|190.05|187.85|189.72|187.52|0
1647284840000|2022-03-14 19:07:20|189.84|187.64|189.83|187.63|190.26|188.06|189.83|187.63|0
1647284850000|2022-03-14 19:07:30|189.94|187.74|189.51|187.31|190.05|187.85|189.41|187.21|0
1647284860000|2022-03-14 19:07:40|189.41|187.21|189.19|186.99|189.62|187.42|189.19|186.99|0
1647284870000|2022-03-14 19:07:50|188.98|186.78|188.55|186.35|188.98|186.78|188.55|186.35|0
1647284880000|2022-03-14 19:08:00|187.05|184.85|186.41|184.21|187.05|184.85|186.41|184.21|0
1647284890000|2022-03-14 19:08:10|186.84|184.64|186.41|184.21|186.84|184.64|186.41|184.21|0
1647284900000|2022-03-14 19:08:20|185.23|183.03|184.59|182.39|185.23|183.03|184.59|182.39|0
1647284910000|2022-03-14 19:08:30|184.92|182.72|185.98|183.78|186.08|183.88|184.7|182.5|0
1647284920000|2022-03-14 19:08:40|185.77|183.57|185.77|183.57|185.77|183.57|185.77|183.57|0
1647284930000|2022-03-14 19:08:50|185.13|182.93|185.23|183.03|185.23|183.03|184.92|182.72|0
1647284940000|2022-03-14 19:09:00|185.02|182.82|185.98|183.78|185.98|183.78|185.02|182.82|0
1647284950000|2022-03-14 19:09:10|185.77|183.57|185.66|183.46|185.77|183.57|185.55|183.35|0
1647284960000|2022-03-14 19:09:20|185.77|183.57|186.29|184.09|186.29|184.09|185.77|183.57|0
1647284970000|2022-03-14 19:09:30|186.4|184.2|186.4|184.2|186.62|184.42|186.19|183.99|0
1647284980000|2022-03-14 19:09:40|186.08|183.88|185.76|183.56|186.08|183.88|185.76|183.56|0
1647284990000|2022-03-14 19:09:50|186.4|184.2|186.08|183.88|186.72|184.52|186.08|183.88|0
1647285000000|2022-03-14 19:10:00|186.19|183.99|185.87|183.67|186.19|183.99|185.55|183.35|0
1647285010000|2022-03-14 19:10:10|186.4|184.2|186.29|184.09|186.62|184.42|186.29|184.09|0
1647285020000|2022-03-14 19:10:20|186.19|183.99|186.5|184.3|186.61|184.41|186.19|183.99|0
1647285030000|2022-03-14 19:10:30|187.68|185.48|187.68|185.48|187.9|185.7|187.57|185.37|0
1647285040000|2022-03-14 19:10:40|188|185.8|187.89|185.69|188|185.8|187.89|185.69|0
1647285050000|2022-03-14 19:10:50|188.32|186.12|189.39|187.19|189.39|187.19|188.32|186.12|0
1647285060000|2022-03-14 19:11:00|188.96|186.76|189.28|187.08|189.61|187.41|188.96|186.76|0
1647285070000|2022-03-14 19:11:10|188.11|185.91|188.11|185.91|188.11|185.91|188.11|185.91|0
1647285080000|2022-03-14 19:11:20|188.32|186.12|188.96|186.76|189.18|186.98|188.32|186.12|0
1647285090000|2022-03-14 19:11:30|189.18|186.98|189.18|186.98|189.18|186.98|188.96|186.76|0
1647285100000|2022-03-14 19:11:40|188.75|186.55|189.18|186.98|189.39|187.19|188.75|186.55|0
1647285110000|2022-03-14 19:11:50|189.39|187.19|191.11|188.91|191.75|189.55|189.39|187.19|0
1647285120000|2022-03-14 19:12:00|191.32|189.12|192.29|190.09|192.29|190.09|191.32|189.12|0
1647285130000|2022-03-14 19:12:10|191.54|189.34|191.75|189.55|191.75|189.55|191.54|189.34|0
1647285140000|2022-03-14 19:12:20|191.64|189.44|191.97|189.77|191.97|189.77|191.64|189.44|0
1647285150000|2022-03-14 19:12:30|191.86|189.66|191.54|189.34|191.97|189.77|191.54|189.34|0
1647285160000|2022-03-14 19:12:40|191.32|189.12|191.75|189.55|191.75|189.55|190.68|188.48|0
1647285170000|2022-03-14 19:12:50|191.97|189.77|191.42|189.22|191.97|189.77|191.32|189.12|0
1647285180000|2022-03-14 19:13:00|191.32|189.12|192.4|190.2|192.4|190.2|190.99|188.79|0
1647285190000|2022-03-14 19:13:10|193.04|190.84|191.75|189.55|193.04|190.84|191.75|189.55|0
1647285200000|2022-03-14 19:13:20|191.53|189.33|191.75|189.55|191.85|189.65|191.53|189.33|0
1647285210000|2022-03-14 19:13:30|191.96|189.76|191.32|189.12|191.96|189.76|191.32|189.12|0
1647285220000|2022-03-14 19:13:40|191.85|189.65|191.32|189.12|191.85|189.65|191.32|189.12|0
1647285230000|2022-03-14 19:13:50|191.42|189.22|191.75|189.55|191.75|189.55|191.32|189.12|0
1647285240000|2022-03-14 19:14:00|191.85|189.65|191.75|189.55|191.85|189.65|191.75|189.55|0
1647285250000|2022-03-14 19:14:10|191.1|188.9|192.39|190.19|192.61|190.41|191.1|188.9|0
1647285260000|2022-03-14 19:14:20|192.82|190.62|192.49|190.29|192.82|190.62|192.49|190.29|0
1647285270000|2022-03-14 19:14:30|191.74|189.54|191.1|188.9|191.96|189.76|191.1|188.9|0
1647285280000|2022-03-14 19:14:40|192.06|189.86|192.61|190.41|192.61|190.41|192.06|189.86|0
1647285290000|2022-03-14 19:14:50|192.39|190.19|192.71|190.51|192.71|190.51|192.39|190.19|0
1647285300000|2022-03-14 19:15:00|192.61|190.41|194.33|192.13|194.33|192.13|192.61|190.41|0
1647285310000|2022-03-14 19:15:10|194.12|191.92|192.17|189.97|194.12|191.92|192.17|189.97|0
1647285320000|2022-03-14 19:15:20|192.39|190.19|189.91|187.71|192.39|190.19|189.91|187.71|0
1647285330000|2022-03-14 19:15:30|189.81|187.61|190.24|188.04|190.45|188.25|189.81|187.61|0
1647285340000|2022-03-14 19:15:40|190.66|188.46|190.66|188.46|190.77|188.57|190.66|188.46|0
1647285350000|2022-03-14 19:15:50|190.23|188.03|190.23|188.03|190.23|188.03|190.23|188.03|0
1647285360000|2022-03-14 19:16:00|190.45|188.25|190.23|188.03|190.88|188.68|190.23|188.03|0
1647285370000|2022-03-14 19:16:10|190.02|187.82|190.55|188.35|190.55|188.35|190.02|187.82|0
1647285380000|2022-03-14 19:16:20|190.88|188.68|190.88|188.68|190.88|188.68|190.88|188.68|0
1647285390000|2022-03-14 19:16:30|193.03|190.83|192.27|190.07|193.35|191.15|192.27|190.07|0
1647285400000|2022-03-14 19:16:40|192.06|189.86|192.17|189.97|192.6|190.4|191.95|189.75|0
1647285410000|2022-03-14 19:16:50|191.95|189.75|195.41|193.21|195.41|193.21|191.95|189.75|0
1647285420000|2022-03-14 19:17:00|194.54|192.34|195.41|193.21|195.41|193.21|194.54|192.34|0
1647285430000|2022-03-14 19:17:10|197.14|194.94|197.14|194.94|197.14|194.94|197.14|194.94|0
1647285440000|2022-03-14 19:17:20|195.84|193.64|194.11|191.91|195.84|193.64|194.11|191.91|0
1647285450000|2022-03-14 19:17:30|196.93|194.73|195.19|192.99|196.93|194.73|195.19|192.99|0
1647285460000|2022-03-14 19:17:40|196.16|193.96|195.41|193.21|196.16|193.96|195.41|193.21|0
1647285470000|2022-03-14 19:17:50|195.19|192.99|194.97|192.77|195.19|192.99|194.97|192.77|0
1647285480000|2022-03-14 19:18:00|194.11|191.91|192.38|190.18|194.11|191.91|191.73|189.53|0
1647285490000|2022-03-14 19:18:10|191.95|189.75|191.19|188.99|191.95|189.75|191.19|188.99|0
1647285500000|2022-03-14 19:18:20|189.8|187.6|190.66|188.46|190.66|188.46|189.58|187.38|0
1647285510000|2022-03-14 19:18:30|190.87|188.67|189.58|187.38|190.87|188.67|189.37|187.17|0
1647285520000|2022-03-14 19:18:40|190.01|187.81|190.65|188.45|190.65|188.45|190.01|187.81|0
1647285530000|2022-03-14 19:18:50|190.22|188.02|191.51|189.31|191.51|189.31|190.22|188.02|0
1647285540000|2022-03-14 19:19:00|191.4|189.2|191.62|189.42|191.73|189.53|191.3|189.1|0
1647285550000|2022-03-14 19:19:10|191.51|189.31|190.87|188.67|191.51|189.31|190.22|188.02|0
1647285560000|2022-03-14 19:19:20|190.76|188.56|190.22|188.02|190.76|188.56|190.22|188.02|0
1647285570000|2022-03-14 19:19:30|190.54|188.34|190.01|187.81|190.54|188.34|190.01|187.81|0
1647285580000|2022-03-14 19:19:40|190.22|188.02|191.18|188.98|191.3|189.1|190.22|188.02|0
1647285590000|2022-03-14 19:19:50|191.51|189.31|191.08|188.88|191.51|189.31|190.65|188.45|0
1647285600000|2022-03-14 19:20:00|190.65|188.45|188.72|186.52|190.65|188.45|188.72|186.52|0
1647285610000|2022-03-14 19:20:10|188.82|186.62|189.36|187.16|189.58|187.38|188.82|186.62|0
1647285620000|2022-03-14 19:20:20|189.15|186.95|188.93|186.73|189.36|187.16|188.93|186.73|0
1647285630000|2022-03-14 19:20:30|189.57|187.37|191.29|189.09|191.29|189.09|189.57|187.37|0
1647285640000|2022-03-14 19:20:40|191.51|189.31|191.51|189.31|191.51|189.31|191.29|189.09|0
1647285650000|2022-03-14 19:20:50|191.83|189.63|192.15|189.95|192.15|189.95|191.72|189.52|0
1647285660000|2022-03-14 19:21:00|192.04|189.84|193.23|191.03|193.23|191.03|192.04|189.84|0
1647285670000|2022-03-14 19:21:10|192.69|190.49|192.37|190.17|192.8|190.6|192.37|190.17|0
1647285680000|2022-03-14 19:21:20|192.47|190.27|192.37|190.17|192.69|190.49|192.37|190.17|0
1647285690000|2022-03-14 19:21:30|192.58|190.38|192.37|190.17|192.58|190.38|192.37|190.17|0
1647285700000|2022-03-14 19:21:40|191.72|189.52|190.86|188.66|191.72|189.52|190.86|188.66|0
1647285710000|2022-03-14 19:21:50|191.07|188.87|190.21|188.01|191.07|188.87|190.21|188.01|0
1647285720000|2022-03-14 19:22:00|190.43|188.23|190|187.8|190.43|188.23|190|187.8|0
1647285730000|2022-03-14 19:22:10|190.32|188.12|190.86|188.66|190.96|188.76|190.32|188.12|0
1647285740000|2022-03-14 19:22:20|191.29|189.09|190.86|188.66|191.29|189.09|190.86|188.66|0
1647285750000|2022-03-14 19:22:30|192.15|189.95|191.5|189.3|192.15|189.95|191.5|189.3|0
1647285760000|2022-03-14 19:22:40|191.07|188.87|191.29|189.09|191.29|189.09|191.07|188.87|0
1647285770000|2022-03-14 19:22:50|191.5|189.3|191.28|189.08|191.5|189.3|191.07|188.87|0
1647285780000|2022-03-14 19:23:00|191.82|189.62|191.93|189.73|191.93|189.73|191.82|189.62|0
1647285790000|2022-03-14 19:23:10|191.71|189.51|190.85|188.65|191.93|189.73|190.85|188.65|0
1647285800000|2022-03-14 19:23:20|191.5|189.3|191.07|188.87|191.5|189.3|191.07|188.87|0
1647285810000|2022-03-14 19:23:30|191.28|189.08|192.36|190.16|192.36|190.16|191.28|189.08|0
1647285820000|2022-03-14 19:23:40|192.58|190.38|191.71|189.51|193.44|191.24|191.71|189.51|0
1647285830000|2022-03-14 19:23:50|192.14|189.94|192.79|190.59|192.79|190.59|192.14|189.94|0
1647285840000|2022-03-14 19:24:00|193.01|190.81|193.54|191.34|194.52|192.32|193.01|190.81|0
1647285850000|2022-03-14 19:24:10|192.79|190.59|192.14|189.94|192.79|190.59|192.14|189.94|0
1647285860000|2022-03-14 19:24:20|192.03|189.83|192.79|190.59|192.79|190.59|191.93|189.73|0
1647285870000|2022-03-14 19:24:30|193|190.8|193.22|191.02|193.22|191.02|193|190.8|0
1647285880000|2022-03-14 19:24:40|193.65|191.45|194.4|192.2|194.4|192.2|193.65|191.45|0
1647285890000|2022-03-14 19:24:50|194.3|192.1|194.52|192.32|194.73|192.53|194.3|192.1|0
1647285900000|2022-03-14 19:25:00|193.87|191.67|193.65|191.45|193.87|191.67|193.54|191.34|0
1647285910000|2022-03-14 19:25:10|194.08|191.88|193.65|191.45|194.08|191.88|193.65|191.45|0
1647285920000|2022-03-14 19:25:20|194.08|191.88|193.22|191.02|194.08|191.88|193.22|191.02|0
1647285930000|2022-03-14 19:25:30|193.43|191.23|193.75|191.55|193.86|191.66|193.43|191.23|0
1647285940000|2022-03-14 19:25:40|193.65|191.45|193.43|191.23|193.65|191.45|192.78|190.58|0
1647285950000|2022-03-14 19:25:50|193.65|191.45|193.43|191.23|193.65|191.45|193.43|191.23|0
1647285960000|2022-03-14 19:26:00|193.1|190.9|192.89|190.69|193.1|190.9|191.7|189.5|0
1647285970000|2022-03-14 19:26:10|192.24|190.04|192.13|189.93|192.24|190.04|191.7|189.5|0
1647285980000|2022-03-14 19:26:20|192.35|190.15|192.57|190.37|192.57|190.37|191.92|189.72|0
1647285990000|2022-03-14 19:26:30|192.45|190.25|191.7|189.5|192.45|190.25|191.7|189.5|0
1647286000000|2022-03-14 19:26:40|191.49|189.29|190.63|188.43|191.49|189.29|190.63|188.43|0
1647286010000|2022-03-14 19:26:50|190.84|188.64|190.63|188.43|191.06|188.86|190.63|188.43|0
1647286020000|2022-03-14 19:27:00|191.27|189.07|191.05|188.85|192.35|190.15|191.05|188.85|0
1647286030000|2022-03-14 19:27:10|190.84|188.64|191.05|188.85|191.05|188.85|190.19|187.99|0
1647286040000|2022-03-14 19:27:20|190.84|188.64|190.62|188.42|191.16|188.96|190.62|188.42|0
1647286050000|2022-03-14 19:27:30|190.51|188.31|190.41|188.21|190.51|188.31|190.19|187.99|0
1647286060000|2022-03-14 19:27:40|190.3|188.1|190.84|188.64|190.84|188.64|190.3|188.1|0
1647286070000|2022-03-14 19:27:50|190.41|188.21|189.87|187.67|190.41|188.21|189.87|187.67|0
1647286080000|2022-03-14 19:28:00|190.19|187.99|190.19|187.99|190.29|188.09|190.19|187.99|0
1647286090000|2022-03-14 19:28:10|188.47|186.27|189.65|187.45|189.65|187.45|188.47|186.27|0
1647286100000|2022-03-14 19:28:20|189.98|187.78|190.84|188.64|190.84|188.64|189.76|187.56|0
1647286110000|2022-03-14 19:28:30|190.83|188.63|191.05|188.85|191.27|189.07|190.83|188.63|0
1647286120000|2022-03-14 19:28:40|191.26|189.06|191.7|189.5|191.7|189.5|191.26|189.06|0
1647286130000|2022-03-14 19:28:50|191.05|188.85|190.83|188.63|191.26|189.06|190.83|188.63|0
1647286140000|2022-03-14 19:29:00|191.15|188.95|191.05|188.85|191.48|189.28|191.05|188.85|0
1647286150000|2022-03-14 19:29:10|190.29|188.09|190.62|188.42|190.62|188.42|190.19|187.99|0
1647286160000|2022-03-14 19:29:20|191.05|188.85|191.26|189.06|191.26|189.06|190.62|188.42|0
1647286170000|2022-03-14 19:29:30|190.62|188.42|190.19|187.99|190.62|188.42|190.19|187.99|0
1647286180000|2022-03-14 19:29:40|189.11|186.91|189.43|187.23|189.43|187.23|189.11|186.91|0
1647286190000|2022-03-14 19:29:50|189.64|187.44|189.33|187.13|189.64|187.44|188.68|186.48|0
1647286200000|2022-03-14 19:30:00|188.9|186.7|188.68|186.48|188.9|186.7|188.47|186.27|0
1647286210000|2022-03-14 19:30:10|189|186.8|188.25|186.05|189|186.8|188.25|186.05|0
1647286220000|2022-03-14 19:30:20|186.97|184.77|187.61|185.41|187.93|185.73|186.97|184.77|0
1647286230000|2022-03-14 19:30:30|187.29|185.09|186.97|184.77|187.29|185.09|186.97|184.77|0
1647286240000|2022-03-14 19:30:40|186.75|184.55|186.86|184.66|187.07|184.87|186.75|184.55|0
1647286250000|2022-03-14 19:30:50|186.97|184.77|186.64|184.44|186.97|184.77|186.64|184.44|0
1647286260000|2022-03-14 19:31:00|185.9|183.7|185.36|183.16|186|183.8|185.36|183.16|0
1647286270000|2022-03-14 19:31:10|185.69|183.49|184.83|182.63|185.69|183.49|184.83|182.63|0
1647286280000|2022-03-14 19:31:20|184.41|182.21|184.41|182.21|184.62|182.42|184.41|182.21|0
1647286290000|2022-03-14 19:31:30|184.62|182.42|185.05|182.85|185.05|182.85|184.62|182.42|0
1647286300000|2022-03-14 19:31:40|184.83|182.63|185.05|182.85|185.05|182.85|184.83|182.63|0
1647286310000|2022-03-14 19:31:50|183.98|181.78|182.92|180.72|183.98|181.78|182.92|180.72|0
1647286320000|2022-03-14 19:32:00|183.02|180.82|182.5|180.3|183.23|181.03|182.5|180.3|0
1647286330000|2022-03-14 19:32:10|182.07|179.87|181.65|179.45|182.28|180.08|181.65|179.45|0
1647286340000|2022-03-14 19:32:20|182.71|180.51|182.49|180.29|182.71|180.51|182.28|180.08|0
1647286350000|2022-03-14 19:32:30|181.86|179.66|182.07|179.87|182.28|180.08|181.86|179.66|0
1647286360000|2022-03-14 19:32:40|181.86|179.66|181.86|179.66|182.07|179.87|181.86|179.66|0
1647286370000|2022-03-14 19:32:50|181.65|179.45|181.65|179.45|181.65|179.45|181.65|179.45|0
1647286380000|2022-03-14 19:33:00|182.07|179.87|181.43|179.23|182.07|179.87|181.22|179.02|0
1647286390000|2022-03-14 19:33:10|181.22|179.02|181.22|179.02|181.22|179.02|181.22|179.02|0
1647286400000|2022-03-14 19:33:20|181.01|178.81|181.43|179.23|181.43|179.23|181.01|178.81|0
1647286410000|2022-03-14 19:33:30|181.86|179.66|182.07|179.87|182.28|180.08|181.86|179.66|0
1647286420000|2022-03-14 19:33:40|181.85|179.65|181.22|179.02|181.85|179.65|181.22|179.02|0
1647286430000|2022-03-14 19:33:50|181.01|178.81|180.8|178.6|181.01|178.81|180.59|178.39|0
1647286440000|2022-03-14 19:34:00|180.37|178.17|179.74|177.54|180.37|178.17|179.74|177.54|0
1647286450000|2022-03-14 19:34:10|179.95|177.75|179.74|177.54|179.95|177.75|179.53|177.33|0
1647286460000|2022-03-14 19:34:20|179.53|177.33|179.53|177.33|179.53|177.33|179.32|177.12|0
1647286470000|2022-03-14 19:34:30|179.42|177.22|179.74|177.54|179.74|177.54|179.21|177.01|0
1647286480000|2022-03-14 19:34:40|179.84|177.64|180.58|178.38|180.58|178.38|179.84|177.64|0
1647286490000|2022-03-14 19:34:50|180.16|177.96|181.85|179.65|181.85|179.65|180.16|177.96|0
1647286500000|2022-03-14 19:35:00|181.43|179.23|182.48|180.28|182.48|180.28|181.43|179.23|0
1647286510000|2022-03-14 19:35:10|180.79|178.59|180.16|177.96|180.79|178.59|180.16|177.96|0
1647286520000|2022-03-14 19:35:20|180.58|178.38|180.79|178.59|181.21|179.01|180.58|178.38|0
1647286530000|2022-03-14 19:35:30|179.95|177.75|180.16|177.96|180.16|177.96|179.95|177.75|0
1647286540000|2022-03-14 19:35:40|180.79|178.59|181|178.8|181|178.8|180.79|178.59|0
1647286550000|2022-03-14 19:35:50|181.21|179.01|180.58|178.38|181.21|179.01|180.58|178.38|0
1647286560000|2022-03-14 19:36:00|180.79|178.59|181|178.8|181.21|179.01|180.58|178.38|0
1647286570000|2022-03-14 19:36:10|180.16|177.96|180.37|178.17|180.37|178.17|180.16|177.96|0
1647286580000|2022-03-14 19:36:20|179.94|177.74|180.15|177.95|180.37|178.17|179.94|177.74|0
1647286590000|2022-03-14 19:36:30|180.36|178.16|179.94|177.74|180.36|178.16|179.94|177.74|0
1647286600000|2022-03-14 19:36:40|179.83|177.63|179.94|177.74|180.36|178.16|179.83|177.63|0
1647286610000|2022-03-14 19:36:50|179.73|177.53|179.2|177|179.73|177.53|179.2|177|0
1647286620000|2022-03-14 19:37:00|180.15|177.95|180.78|178.58|180.78|178.58|180.15|177.95|0
1647286630000|2022-03-14 19:37:10|181.21|179.01|181.84|179.64|181.84|179.64|181.21|179.01|0
1647286640000|2022-03-14 19:37:20|181.1|178.9|181.1|178.9|181.1|178.9|181.1|178.9|0
1647286650000|2022-03-14 19:37:30|180.99|178.79|180.99|178.79|181.1|178.9|180.99|178.79|0
1647286660000|2022-03-14 19:37:40|180.78|178.58|180.36|178.16|180.78|178.58|180.15|177.95|0
1647286670000|2022-03-14 19:37:50|180.15|177.95|180.04|177.84|180.15|177.95|180.04|177.84|0
1647286680000|2022-03-14 19:38:00|180.57|178.37|180.67|178.47|180.99|178.79|180.36|178.16|0
1647286690000|2022-03-14 19:38:10|179.94|177.74|179.94|177.74|179.94|177.74|179.94|177.74|0
1647286700000|2022-03-14 19:38:20|180.15|177.95|180.15|177.95|180.36|178.16|179.94|177.74|0
1647286710000|2022-03-14 19:38:30|179.94|177.74|179.94|177.74|179.94|177.74|179.94|177.74|0
1647286720000|2022-03-14 19:38:40|180.36|178.16|180.15|177.95|180.36|178.16|179.93|177.73|0
1647286730000|2022-03-14 19:38:50|180.04|177.84|180.25|178.05|180.36|178.16|179.82|177.62|0
1647286740000|2022-03-14 19:39:00|180.36|178.16|181.2|179|181.41|179.21|180.36|178.16|0
1647286750000|2022-03-14 19:39:10|181.62|179.42|181.2|179|182.05|179.85|181.2|179|0
1647286760000|2022-03-14 19:39:20|181.3|179.1|181.2|179|181.41|179.21|181.2|179|0
1647286770000|2022-03-14 19:39:30|182.89|180.69|185.23|183.03|185.23|183.03|182.89|180.69|0
1647286780000|2022-03-14 19:39:40|185.44|183.24|185.02|182.82|185.44|183.24|185.02|182.82|0
1647286790000|2022-03-14 19:39:50|184.91|182.71|184.59|182.39|184.91|182.71|184.59|182.39|0
1647286800000|2022-03-14 19:40:00|184.38|182.18|184.16|181.96|184.59|182.39|183.95|181.75|0
1647286810000|2022-03-14 19:40:10|184.59|182.39|185.65|183.45|185.65|183.45|184.59|182.39|0
1647286820000|2022-03-14 19:40:20|185.87|183.67|187.15|184.95|187.15|184.95|185.87|183.67|0
1647286830000|2022-03-14 19:40:30|187.46|185.26|187.36|185.16|187.57|185.37|187.15|184.95|0
1647286840000|2022-03-14 19:40:40|187.15|184.95|187.15|184.95|187.36|185.16|187.15|184.95|0
1647286850000|2022-03-14 19:40:50|186.08|183.88|186.29|184.09|186.5|184.3|186.08|183.88|0
1647286860000|2022-03-14 19:41:00|186.08|183.88|185.65|183.45|186.08|183.88|185.65|183.45|0
1647286870000|2022-03-14 19:41:10|185.01|182.81|183.2|181|185.01|182.81|183.2|181|0
1647286880000|2022-03-14 19:41:20|183.1|180.9|182.88|180.68|183.2|181|182.88|180.68|0
1647286890000|2022-03-14 19:41:30|182.99|180.79|184.16|181.96|185.01|182.81|182.99|180.79|0
1647286900000|2022-03-14 19:41:40|185.22|183.02|185.22|183.02|185.22|183.02|184.69|182.49|0
1647286910000|2022-03-14 19:41:50|185.01|182.81|184.8|182.6|185.43|183.23|184.8|182.6|0
1647286920000|2022-03-14 19:42:00|185.32|183.12|185.01|182.81|185.32|183.12|185.01|182.81|0
1647286930000|2022-03-14 19:42:10|185.22|183.02|182.67|180.47|185.22|183.02|182.67|180.47|0
1647286940000|2022-03-14 19:42:20|182.88|180.68|183.94|181.74|183.94|181.74|182.67|180.47|0
1647286950000|2022-03-14 19:42:30|184.26|182.06|184.79|182.59|184.79|182.59|183.73|181.53|0
1647286960000|2022-03-14 19:42:40|185.01|182.81|185|182.8|185.01|182.81|184.79|182.59|0
1647286970000|2022-03-14 19:42:50|184.58|182.38|185.22|183.02|185.22|183.02|184.58|182.38|0
1647286980000|2022-03-14 19:43:00|185.96|183.76|185.64|183.44|185.96|183.76|185.43|183.23|0
1647286990000|2022-03-14 19:43:10|185|182.8|185.22|183.02|185.22|183.02|185|182.8|0
1647287000000|2022-03-14 19:43:20|184.58|182.38|183.94|181.74|184.58|182.38|183.94|181.74|0
1647287010000|2022-03-14 19:43:30|184.25|182.05|184.36|182.16|185.22|183.02|184.25|182.05|0
1647287020000|2022-03-14 19:43:40|184.58|182.38|184.58|182.38|184.58|182.38|184.25|182.05|0
1647287030000|2022-03-14 19:43:50|184.15|181.95|183.51|181.31|184.15|181.95|183.51|181.31|0
1647287040000|2022-03-14 19:44:00|183.72|181.52|183.51|181.31|183.94|181.74|183.51|181.31|0
1647287050000|2022-03-14 19:44:10|183.19|180.99|183.3|181.1|183.3|181.1|183.19|180.99|0
1647287060000|2022-03-14 19:44:20|185.21|183.01|185.21|183.01|186.06|183.86|185.21|183.01|0
1647287070000|2022-03-14 19:44:30|185.53|183.33|185.95|183.75|185.95|183.75|185.21|183.01|0
1647287080000|2022-03-14 19:44:40|186.17|183.97|186.49|184.29|186.92|184.72|186.17|183.97|0
1647287090000|2022-03-14 19:44:50|186.92|184.72|187.77|185.57|187.77|185.57|186.49|184.29|0
1647287100000|2022-03-14 19:45:00|188.52|186.32|189.06|186.86|190.56|188.36|188.52|186.32|0
1647287110000|2022-03-14 19:45:10|188.2|186|188.63|186.43|189.06|186.86|188.2|186|0
1647287120000|2022-03-14 19:45:20|189.06|186.86|188.94|186.74|189.06|186.86|188.41|186.21|0
1647287130000|2022-03-14 19:45:30|188.84|186.64|187.56|185.36|188.84|186.64|187.56|185.36|0
1647287140000|2022-03-14 19:45:40|187.13|184.93|186.91|184.71|187.13|184.93|186.91|184.71|0
1647287150000|2022-03-14 19:45:50|186.06|183.86|186.06|183.86|186.06|183.86|185.95|183.75|0
1647287160000|2022-03-14 19:46:00|185.73|183.53|187.98|185.78|187.98|185.78|185.73|183.53|0
1647287170000|2022-03-14 19:46:10|187.77|185.57|186.91|184.71|188.2|186|186.91|184.71|0
1647287180000|2022-03-14 19:46:20|187.13|184.93|186.91|184.71|187.13|184.93|186.27|184.07|0
1647287190000|2022-03-14 19:46:30|186.06|183.86|186.27|184.07|186.37|184.17|185.84|183.64|0
1647287200000|2022-03-14 19:46:40|185.42|183.22|185.63|183.43|185.84|183.64|185.42|183.22|0
1647287210000|2022-03-14 19:46:50|185.42|183.22|186.27|184.07|186.27|184.07|185.42|183.22|0
1647287220000|2022-03-14 19:47:00|185.94|183.74|186.48|184.28|186.48|184.28|185.63|183.43|0
1647287230000|2022-03-14 19:47:10|186.05|183.85|185.41|183.21|186.27|184.07|184.99|182.79|0
1647287240000|2022-03-14 19:47:20|185.52|183.32|185.84|183.64|186.05|183.85|185.41|183.21|0
1647287250000|2022-03-14 19:47:30|185.94|183.74|187.12|184.92|187.12|184.92|185.84|183.64|0
1647287260000|2022-03-14 19:47:40|186.91|184.71|187.12|184.92|187.12|184.92|186.91|184.71|0
1647287270000|2022-03-14 19:47:50|188.62|186.42|189.79|187.59|190.12|187.92|188.62|186.42|0
1647287280000|2022-03-14 19:48:00|189.91|187.71|193.14|190.94|193.14|190.94|189.91|187.71|0
1647287290000|2022-03-14 19:48:10|192.92|190.72|191.41|189.21|192.92|190.72|191.41|189.21|0
1647287300000|2022-03-14 19:48:20|191.51|189.31|191.51|189.31|191.51|189.31|190.98|188.78|0
1647287310000|2022-03-14 19:48:30|191.84|189.64|191.41|189.21|191.84|189.64|190.87|188.67|0
1647287320000|2022-03-14 19:48:40|190.55|188.35|188.83|186.63|191.19|188.99|188.83|186.63|0
1647287330000|2022-03-14 19:48:50|188.62|186.42|188.83|186.63|188.83|186.63|188.62|186.42|0
1647287340000|2022-03-14 19:49:00|188.4|186.2|189.04|186.84|189.36|187.16|188.4|186.2|0
1647287350000|2022-03-14 19:49:10|190.55|188.35|191.41|189.21|191.41|189.21|190.55|188.35|0
1647287360000|2022-03-14 19:49:20|190.98|188.78|189.26|187.06|190.98|188.78|189.26|187.06|0
1647287370000|2022-03-14 19:49:30|189.04|186.84|188.61|186.41|189.04|186.84|188.61|186.41|0
1647287380000|2022-03-14 19:49:40|187.97|185.77|188.93|186.73|188.93|186.73|187.97|185.77|0
1647287390000|2022-03-14 19:49:50|189.14|186.94|188.61|186.41|189.14|186.94|188.4|186.2|0
1647287400000|2022-03-14 19:50:00|187.11|184.91|183.06|180.86|187.11|184.91|183.06|180.86|0
1647287410000|2022-03-14 19:50:10|182.85|180.65|182|179.8|182.85|180.65|181.58|179.38|0
1647287420000|2022-03-14 19:50:20|184.13|181.93|183.49|181.29|184.13|181.93|183.06|180.86|0
1647287430000|2022-03-14 19:50:30|184.13|181.93|184.34|182.14|184.34|182.14|183.91|181.71|0
1647287440000|2022-03-14 19:50:40|184.23|182.03|183.91|181.71|184.55|182.35|183.91|181.71|0
1647287450000|2022-03-14 19:50:50|184.12|181.92|184.12|181.92|184.55|182.35|184.12|181.92|0
1647287460000|2022-03-14 19:51:00|182.43|180.23|182.42|180.22|183.27|181.07|182.42|180.22|0
1647287470000|2022-03-14 19:51:10|182.21|180.01|183.06|180.86|183.06|180.86|182.21|180.01|0
1647287480000|2022-03-14 19:51:20|181.79|179.59|181.79|179.59|181.79|179.59|181.58|179.38|0
1647287490000|2022-03-14 19:51:30|182|179.8|182.85|180.65|182.85|180.65|182|179.8|0
1647287500000|2022-03-14 19:51:40|183.06|180.86|181.58|179.38|183.06|180.86|181.58|179.38|0
1647287510000|2022-03-14 19:51:50|182|179.8|183.7|181.5|183.7|181.5|182|179.8|0
1647287520000|2022-03-14 19:52:00|183.48|181.28|183.16|180.96|183.58|181.38|182.85|180.65|0
1647287530000|2022-03-14 19:52:10|182.85|180.65|184.86|182.66|184.86|182.66|182.85|180.65|0
1647287540000|2022-03-14 19:52:20|184.12|181.92|184.12|181.92|184.12|181.92|183.48|181.28|0
1647287550000|2022-03-14 19:52:30|184.33|182.13|186.25|184.05|186.56|184.36|184.33|182.13|0
1647287560000|2022-03-14 19:52:40|187.1|184.9|186.46|184.26|187.32|185.12|186.46|184.26|0
1647287570000|2022-03-14 19:52:50|186.03|183.83|184.33|182.13|186.03|183.83|184.33|182.13|0
1647287580000|2022-03-14 19:53:00|184.12|181.92|183.69|181.49|184.43|182.23|183.16|180.96|0
1647287590000|2022-03-14 19:53:10|182.42|180.22|182.31|180.11|182.52|180.32|182.31|180.11|0
1647287600000|2022-03-14 19:53:20|182.2|180|182.63|180.43|183.27|181.07|182.2|180|0
1647287610000|2022-03-14 19:53:30|182.84|180.64|182.63|180.43|182.94|180.74|182.63|180.43|0
1647287620000|2022-03-14 19:53:40|182.42|180.22|182.2|180|182.63|180.43|182.2|180|0
1647287630000|2022-03-14 19:53:50|182.84|180.64|183.05|180.85|183.05|180.85|182.63|180.43|0
1647287640000|2022-03-14 19:54:00|183.26|181.06|184.21|182.01|184.21|182.01|183.26|181.06|0
1647287650000|2022-03-14 19:54:10|183.69|181.49|183.47|181.27|183.69|181.49|183.26|181.06|0
1647287660000|2022-03-14 19:54:20|183.26|181.06|183.05|180.85|183.26|181.06|183.05|180.85|0
1647287670000|2022-03-14 19:54:30|182.62|180.42|181.78|179.58|182.62|180.42|181.78|179.58|0
1647287680000|2022-03-14 19:54:40|182.2|180|181.03|178.83|182.2|180|181.03|178.83|0
1647287690000|2022-03-14 19:54:50|182.2|180|182.83|180.63|182.83|180.63|181.99|179.79|0
1647287700000|2022-03-14 19:55:00|183.36|181.16|187.2|185|187.2|185|183.36|181.16|0
1647287710000|2022-03-14 19:55:10|186.24|184.04|186.24|184.04|186.67|184.47|186.24|184.04|0
1647287720000|2022-03-14 19:55:20|185.81|183.61|186.34|184.14|186.34|184.14|185.39|183.19|0
1647287730000|2022-03-14 19:55:30|185.27|183.07|183.78|181.58|185.27|183.07|183.78|181.58|0
1647287740000|2022-03-14 19:55:40|185.17|182.97|185.6|183.4|185.81|183.61|185.17|182.97|0
1647287750000|2022-03-14 19:55:50|185.81|183.61|186.55|184.35|186.55|184.35|185.81|183.61|0
1647287760000|2022-03-14 19:56:00|186.98|184.78|190.09|187.89|190.09|187.89|186.98|184.78|0
1647287770000|2022-03-14 19:56:10|189.45|187.25|188.8|186.6|189.66|187.46|188.8|186.6|0
1647287780000|2022-03-14 19:56:20|189.55|187.35|189.76|187.56|189.76|187.56|189.23|187.03|0
1647287790000|2022-03-14 19:56:30|189.66|187.46|187.52|185.32|189.66|187.46|187.52|185.32|0
1647287800000|2022-03-14 19:56:40|187.19|184.99|187.94|185.74|187.94|185.74|187.19|184.99|0
1647287810000|2022-03-14 19:56:50|188.59|186.39|189.23|187.03|189.23|187.03|188.59|186.39|0
1647287820000|2022-03-14 19:57:00|189.44|187.24|188.8|186.6|189.44|187.24|188.8|186.6|0
1647287830000|2022-03-14 19:57:10|188.65|186.45|187.58|185.38|188.65|186.45|187.58|185.38|0
1647287840000|2022-03-14 19:57:20|187.36|185.16|188.22|186.02|188.22|186.02|187.36|185.16|0
1647287850000|2022-03-14 19:57:30|188.86|186.66|189.18|186.98|189.29|187.09|188.86|186.66|0
1647287860000|2022-03-14 19:57:40|188.43|186.23|188.51|186.31|188.93|186.73|188.43|186.23|0
1647287870000|2022-03-14 19:57:50|188.29|186.09|188.93|186.73|188.93|186.73|188.29|186.09|0
1647287880000|2022-03-14 19:58:00|189.36|187.16|189.57|187.37|189.57|187.37|189.36|187.16|0
1647287890000|2022-03-14 19:58:10|190.21|188.01|189.36|187.16|190.21|188.01|189.36|187.16|0
1647287900000|2022-03-14 19:58:20|188.5|186.3|187.44|185.24|188.93|186.73|187.44|185.24|0
1647287910000|2022-03-14 19:58:30|187.86|185.66|186.8|184.6|187.86|185.66|186.8|184.6|0
1647287920000|2022-03-14 19:58:40|187.22|185.02|187.01|184.81|187.22|185.02|187.01|184.81|0
1647287930000|2022-03-14 19:58:50|186.9|184.7|188.29|186.09|188.29|186.09|186.9|184.7|0
1647287940000|2022-03-14 19:59:00|188.5|186.3|187.65|185.45|188.5|186.3|187.01|184.81|0
1647287950000|2022-03-14 19:59:10|187.43|185.23|186.8|184.6|187.43|185.23|186.8|184.6|0
1647287960000|2022-03-14 19:59:20|186.37|184.17|186.37|184.17|186.37|184.17|186.16|183.96|0
1647287970000|2022-03-14 19:59:30|187.22|185.02|187.54|185.34|187.65|185.45|187.22|185.02|0
1647287980000|2022-03-14 19:59:40|187.86|185.66|187.01|184.81|188.29|186.09|187.01|184.81|0
1647287990000|2022-03-14 19:59:50|187.22|185.02|187.22|185.02|187.43|185.23|186.16|183.96|0
1647288000000|2022-03-14 20:00:00|188.5|186.3|187.22|185.02|188.5|186.3|187.01|184.81|0
1647288010000|2022-03-14 20:00:10|189.14|186.94|189.35|187.15|189.78|187.58|189.14|186.94|0
1647288020000|2022-03-14 20:00:20|189.78|187.58|192.35|190.15|192.35|190.15|189.78|187.58|0
1647288030000|2022-03-14 20:00:30|193.21|191.01|193.86|191.66|194.07|191.87|193.21|191.01|0
1647288040000|2022-03-14 20:00:40|194.07|191.87|194.07|191.87|194.07|191.87|193.85|191.65|0
1647288050000|2022-03-14 20:00:50|193.85|191.65|193.85|191.65|194.07|191.87|193.85|191.65|0
1647288060000|2022-03-14 20:01:00|193.64|191.44|193.85|191.65|193.85|191.65|193.64|191.44|0
1647288070000|2022-03-14 20:01:10|194.07|191.87|194.07|191.87|194.07|191.87|193.85|191.65|0
1647288080000|2022-03-14 20:01:20|194.28|192.08|194.28|192.08|194.28|192.08|194.07|191.87|0
1647288090000|2022-03-14 20:01:30|194.07|191.87|193.85|191.65|194.07|191.87|193.64|191.44|0
1647288100000|2022-03-14 20:01:40|193.64|191.44|193.21|191.01|193.64|191.44|193.21|191.01|0
1647288110000|2022-03-14 20:01:50|192.13|189.93|191.27|189.07|192.13|189.93|191.27|189.07|0
1647288120000|2022-03-14 20:02:00|191.49|189.29|190.63|188.43|191.59|189.39|190.63|188.43|0
1647288140000|2022-03-14 20:02:20|190.41|188.21|191.91|189.71|191.91|189.71|190.41|188.21|0
1647288150000|2022-03-14 20:02:30|191.48|189.28|191.48|189.28|191.91|189.71|191.48|189.28|0
1647288160000|2022-03-14 20:02:40|191.7|189.5|191.48|189.28|191.7|189.5|191.48|189.28|0
1647288170000|2022-03-14 20:02:50|191.91|189.71|191.7|189.5|191.91|189.71|191.27|189.07|0
1647288180000|2022-03-14 20:03:00|191.48|189.28|192.13|189.93|192.13|189.93|191.48|189.28|0
1647288190000|2022-03-14 20:03:10|191.91|189.71|191.7|189.5|192.13|189.93|191.7|189.5|0
1647288200000|2022-03-14 20:03:20|191.91|189.71|191.48|189.28|191.91|189.71|191.37|189.17|0
1647288210000|2022-03-14 20:03:30|191.27|189.07|191.48|189.28|191.48|189.28|191.27|189.07|0
1647288220000|2022-03-14 20:03:40|191.27|189.07|191.05|188.85|191.27|189.07|191.05|188.85|0
1647288230000|2022-03-14 20:03:50|191.26|189.06|191.69|189.49|191.69|189.49|191.15|188.95|0
1647288240000|2022-03-14 20:04:00|192.12|189.92|192.01|189.81|192.12|189.92|191.91|189.71|0
1647288250000|2022-03-14 20:04:10|191.91|189.71|191.69|189.49|191.91|189.71|191.69|189.49|0
1647288260000|2022-03-14 20:04:20|192.12|189.92|192.12|189.92|192.34|190.14|192.12|189.92|0
1647288270000|2022-03-14 20:04:30|191.91|189.71|191.91|189.71|192.12|189.92|191.91|189.71|0
1647288280000|2022-03-14 20:04:40|191.79|189.59|191.79|189.59|191.79|189.59|191.79|189.59|0
1647288290000|2022-03-14 20:04:50|191.9|189.7|191.9|189.7|192.12|189.92|191.9|189.7|0
1647288300000|2022-03-14 20:05:00|191.69|189.49|192.33|190.13|192.33|190.13|191.69|189.49|0
1647288310000|2022-03-14 20:05:10|193.08|190.88|193.41|191.21|193.41|191.21|193.08|190.88|0
1647288320000|2022-03-14 20:05:20|193.19|190.99|193.19|190.99|193.19|190.99|193.19|190.99|0
1647288330000|2022-03-14 20:05:30|193.41|191.21|193.73|191.53|193.84|191.64|193.41|191.21|0
1647288340000|2022-03-14 20:05:40|193.62|191.42|193.19|190.99|193.73|191.53|193.19|190.99|0
1647288350000|2022-03-14 20:05:50|193.51|191.31|193.51|191.31|193.51|191.31|193.51|191.31|0
1647288360000|2022-03-14 20:06:00|193.62|191.42|193.41|191.21|193.62|191.42|193.19|190.99|0
1647288370000|2022-03-14 20:06:10|193.4|191.2|193.19|190.99|193.4|191.2|193.19|190.99|0
1647288380000|2022-03-14 20:06:20|193.29|191.09|193.62|191.42|193.62|191.42|193.19|190.99|0
1647288390000|2022-03-14 20:06:30|193.83|191.63|193.83|191.63|194.05|191.85|193.83|191.63|0
1647288400000|2022-03-14 20:06:40|193.62|191.42|194.26|192.06|194.26|192.06|193.62|191.42|0
1647288410000|2022-03-14 20:06:50|193.19|190.99|193.19|190.99|193.19|190.99|192.97|190.77|0
1647288420000|2022-03-14 20:07:00|192.97|190.77|192.54|190.34|192.97|190.77|192.54|190.34|0
1647288430000|2022-03-14 20:07:10|192.64|190.44|192.76|190.56|192.76|190.56|192.64|190.44|0
1647288440000|2022-03-14 20:07:20|192.75|190.55|193.19|190.99|193.19|190.99|192.75|190.55|0
1647288450000|2022-03-14 20:07:30|192.97|190.77|193.18|190.98|193.18|190.98|192.97|190.77|0
1647288460000|2022-03-14 20:07:40|193.4|191.2|193.18|190.98|193.4|191.2|193.18|190.98|0
1647288470000|2022-03-14 20:07:50|193.29|191.09|193.83|191.63|193.83|191.63|193.29|191.09|0
1647288480000|2022-03-14 20:08:00|193.61|191.41|194.26|192.06|194.26|192.06|193.61|191.41|0
1647288490000|2022-03-14 20:08:10|194.48|192.28|195.12|192.92|195.12|192.92|194.48|192.28|0
1647288500000|2022-03-14 20:08:20|195.34|193.14|195.34|193.14|195.55|193.35|195.12|192.92|0
1647288510000|2022-03-14 20:08:30|195.55|193.35|195.99|193.79|195.99|193.79|195.55|193.35|0
1647288520000|2022-03-14 20:08:40|195.77|193.57|195.77|193.57|195.77|193.57|195.77|193.57|0
1647288530000|2022-03-14 20:08:50|195.87|193.67|195.77|193.57|195.87|193.67|195.77|193.57|0
1647288540000|2022-03-14 20:09:00|195.98|193.78|195.98|193.78|195.98|193.78|195.98|193.78|0
1647288550000|2022-03-14 20:09:10|195.87|193.67|196.2|194|196.2|194|195.87|193.67|0
1647288560000|2022-03-14 20:09:20|195.77|193.57|195.33|193.13|195.77|193.57|195.33|193.13|0
1647288570000|2022-03-14 20:09:30|195.12|192.92|195.33|193.13|195.33|193.13|195.12|192.92|0
1647288580000|2022-03-14 20:09:40|195.55|193.35|195.77|193.57|195.77|193.57|195.55|193.35|0
1647288590000|2022-03-14 20:09:50|195.76|193.56|196.41|194.21|196.41|194.21|195.76|193.56|0
1647288600000|2022-03-14 20:10:00|195.98|193.78|196.2|194|196.41|194.21|195.98|193.78|0
1647288610000|2022-03-14 20:10:10|195.98|193.78|195.98|193.78|195.98|193.78|195.76|193.56|0
1647288620000|2022-03-14 20:10:20|195.76|193.56|196.63|194.43|196.63|194.43|195.76|193.56|0
1647288630000|2022-03-14 20:10:30|196.52|194.32|196.84|194.64|196.84|194.64|196.52|194.32|0
1647288640000|2022-03-14 20:10:40|197.06|194.86|196.84|194.64|197.06|194.86|196.84|194.64|0
1647288650000|2022-03-14 20:10:50|196.95|194.75|196.84|194.64|196.95|194.75|196.84|194.64|0
1647288660000|2022-03-14 20:11:00|196.63|194.43|196.63|194.43|196.63|194.43|196.63|194.43|0
1647288670000|2022-03-14 20:11:10|196.41|194.21|195.98|193.78|196.41|194.21|195.98|193.78|0
1647288680000|2022-03-14 20:11:20|196.41|194.21|195.98|193.78|196.41|194.21|195.98|193.78|0
1647288690000|2022-03-14 20:11:30|195.76|193.56|195.54|193.34|195.76|193.56|195.54|193.34|0
1647288700000|2022-03-14 20:11:40|195.76|193.56|195.86|193.66|196.19|193.99|195.76|193.56|0
1647288710000|2022-03-14 20:11:50|195.97|193.77|195.65|193.45|195.97|193.77|195.65|193.45|0
1647288720000|2022-03-14 20:12:00|195.33|193.13|195.54|193.34|195.54|193.34|195.33|193.13|0
1647288730000|2022-03-14 20:12:10|195.76|193.56|196.19|193.99|196.19|193.99|195.76|193.56|0
1647288740000|2022-03-14 20:12:20|195.97|193.77|195.32|193.12|195.97|193.77|195.32|193.12|0
1647288750000|2022-03-14 20:12:30|195.43|193.23|195.11|192.91|195.43|193.23|195.11|192.91|0
1647288760000|2022-03-14 20:12:40|195.32|193.12|195.32|193.12|195.32|193.12|195.32|193.12|0
1647288770000|2022-03-14 20:12:50|194.89|192.69|194.89|192.69|194.89|192.69|194.89|192.69|0
1647288780000|2022-03-14 20:13:00|194.67|192.47|195.11|192.91|195.11|192.91|194.67|192.47|0
1647288790000|2022-03-14 20:13:10|195.1|192.9|195.32|193.12|195.32|193.12|195.1|192.9|0
1647288800000|2022-03-14 20:13:20|195.54|193.34|195.54|193.34|195.54|193.34|195.54|193.34|0
1647288810000|2022-03-14 20:13:30|195.32|193.12|195.54|193.34|195.54|193.34|195.32|193.12|0
1647288820000|2022-03-14 20:13:40|195.32|193.12|195.53|193.33|195.54|193.34|195.32|193.12|0
1647288830000|2022-03-14 20:13:50|195.75|193.55|195.97|193.77|195.97|193.77|195.64|193.44|0
1647288840000|2022-03-14 20:14:00|196.18|193.98|195.97|193.77|196.18|193.98|195.97|193.77|0
1647288850000|2022-03-14 20:14:10|194.99|192.79|195.1|192.9|195.2|193|194.99|192.79|0
1647288860000|2022-03-14 20:14:20|194.89|192.69|195.53|193.33|195.53|193.33|194.89|192.69|0
1647288870000|2022-03-14 20:14:30|195.75|193.55|195.53|193.33|195.96|193.76|195.53|193.33|0
1647288880000|2022-03-14 20:14:40|195.1|192.9|195.1|192.9|195.1|192.9|195.1|192.9|0
1647288890000|2022-03-14 20:14:50|194.88|192.68|194.88|192.68|194.99|192.79|194.88|192.68|0
1647288910000|2022-03-14 20:15:10|194.43|191.83|194.87|192.27|194.87|192.27|194.43|191.83|0
1647288920000|2022-03-14 20:15:20|194.65|192.05|194.65|192.05|194.65|192.05|194.65|192.05|0
1647288930000|2022-03-14 20:15:30|194.75|192.15|194.75|192.15|194.75|192.15|194.75|192.15|0
1647288940000|2022-03-14 20:15:40|194.86|192.26|194.65|192.05|194.86|192.26|194.65|192.05|0
1647288950000|2022-03-14 20:15:50|194.54|191.94|194.32|191.72|194.54|191.94|194.32|191.72|0
1647288960000|2022-03-14 20:16:00|194.22|191.62|194.75|192.15|194.75|192.15|194.22|191.62|0
1647288970000|2022-03-14 20:16:10|194.86|192.26|194.97|192.37|195.08|192.48|194.86|192.26|0
1647288980000|2022-03-14 20:16:20|194.86|192.26|195.08|192.48|195.08|192.48|194.86|192.26|0
1647288990000|2022-03-14 20:16:30|195.29|192.69|195.08|192.48|195.29|192.69|195.08|192.48|0
1647289000000|2022-03-14 20:16:40|194.96|192.36|195.08|192.48|195.08|192.48|194.96|192.36|0
1647289030000|2022-03-14 20:17:10|195.07|192.47|194.86|192.26|195.07|192.47|194.86|192.26|0
1647289060000|2022-03-14 20:17:40|194.64|192.04|194.64|192.04|194.64|192.04|194.64|192.04|0
1647289070000|2022-03-14 20:17:50|194.86|192.26|195.07|192.47|195.07|192.47|194.74|192.14|0
1647289080000|2022-03-14 20:18:00|195.29|192.69|194.42|191.82|195.29|192.69|194.42|191.82|0
1647289090000|2022-03-14 20:18:10|194.31|191.71|194.21|191.61|194.31|191.71|194.21|191.61|0
1647289100000|2022-03-14 20:18:20|194.1|191.5|194.1|191.5|194.1|191.5|193.99|191.39|0
1647289110000|2022-03-14 20:18:30|194.21|191.61|194.53|191.93|194.64|192.04|194.1|191.5|0
1647289120000|2022-03-14 20:18:40|194.42|191.82|194.85|192.25|194.85|192.25|194.42|191.82|0
1647289130000|2022-03-14 20:18:50|194.96|192.36|195.07|192.47|195.07|192.47|194.96|192.36|0
1647289140000|2022-03-14 20:19:00|195.28|192.68|195.28|192.68|195.28|192.68|195.28|192.68|0
1647289150000|2022-03-14 20:19:10|195.72|193.12|195.07|192.47|195.72|193.12|195.07|192.47|0
1647289160000|2022-03-14 20:19:20|195.28|192.68|194.85|192.25|195.28|192.68|194.85|192.25|0
1647289170000|2022-03-14 20:19:30|194.95|192.35|194.95|192.35|194.95|192.35|194.95|192.35|0
1647289180000|2022-03-14 20:19:40|194.85|192.25|195.07|192.47|195.07|192.47|194.85|192.25|0
1647289190000|2022-03-14 20:19:50|194.85|192.25|194.95|192.35|194.95|192.35|194.85|192.25|0
1647289200000|2022-03-14 20:20:00|194.85|192.25|194.85|192.25|194.85|192.25|194.74|192.14|0
1647289210000|2022-03-14 20:20:10|194.63|192.03|194.63|192.03|194.85|192.25|194.63|192.03|0
1647289220000|2022-03-14 20:20:20|194.74|192.14|194.63|192.03|194.74|192.14|194.63|192.03|0
1647289230000|2022-03-14 20:20:30|194.85|192.25|194.85|192.25|194.85|192.25|194.85|192.25|0
1647289240000|2022-03-14 20:20:40|194.63|192.03|194.41|191.81|194.63|192.03|194.2|191.6|0
1647289250000|2022-03-14 20:20:50|194.2|191.6|194.2|191.6|194.2|191.6|194.2|191.6|0
1647289280000|2022-03-14 20:21:20|194.3|191.7|194.3|191.7|194.3|191.7|194.3|191.7|0
1647289290000|2022-03-14 20:21:30|194.41|191.81|194.2|191.6|194.41|191.81|194.2|191.6|0
1647289300000|2022-03-14 20:21:40|194.3|191.7|194.41|191.81|194.41|191.81|194.3|191.7|0
1647289310000|2022-03-14 20:21:50|194.3|191.7|194.2|191.6|194.3|191.7|194.2|191.6|0
1647289320000|2022-03-14 20:22:00|194.41|191.81|194.19|191.59|194.41|191.81|194.19|191.59|0
1647289340000|2022-03-14 20:22:20|194.08|191.48|194.08|191.48|194.08|191.48|194.08|191.48|0
1647289350000|2022-03-14 20:22:30|193.98|191.38|194.19|191.59|194.19|191.59|193.98|191.38|0
1647289360000|2022-03-14 20:22:40|194.41|191.81|194.41|191.81|194.41|191.81|194.41|191.81|0
1647289370000|2022-03-14 20:22:50|194.62|192.02|194.62|192.02|194.62|192.02|194.62|192.02|0
1647289380000|2022-03-14 20:23:00|194.84|192.24|194.62|192.02|194.84|192.24|194.62|192.02|0
1647289400000|2022-03-14 20:23:20|194.84|192.24|194.84|192.24|194.84|192.24|194.84|192.24|0
1647289410000|2022-03-14 20:23:30|194.62|192.02|194.4|191.8|194.62|192.02|194.4|191.8|0
1647289420000|2022-03-14 20:23:40|194.51|191.91|194.84|192.24|194.84|192.24|194.51|191.91|0
1647289430000|2022-03-14 20:23:50|195.05|192.45|194.4|191.8|195.05|192.45|194.4|191.8|0
1647289440000|2022-03-14 20:24:00|194.19|191.59|194.08|191.48|194.19|191.59|194.08|191.48|0
1647289450000|2022-03-14 20:24:10|194.19|191.59|194.29|191.69|194.29|191.69|194.19|191.59|0
1647289460000|2022-03-14 20:24:20|194.07|191.47|194.07|191.47|194.07|191.47|194.07|191.47|0
1647289470000|2022-03-14 20:24:30|193.97|191.37|193.75|191.15|193.97|191.37|193.75|191.15|0
1647289480000|2022-03-14 20:24:40|193.97|191.37|193.97|191.37|193.97|191.37|193.97|191.37|0
1647289490000|2022-03-14 20:24:50|193.86|191.26|193.86|191.26|193.86|191.26|193.86|191.26|0
1647289500000|2022-03-14 20:25:00|193.97|191.37|193.86|191.26|193.97|191.37|193.86|191.26|0
1647289510000|2022-03-14 20:25:10|193.75|191.15|193.97|191.37|193.97|191.37|193.75|191.15|0
1647289550000|2022-03-14 20:25:50|193.85|191.25|193.85|191.25|193.85|191.25|193.85|191.25|0
1647289560000|2022-03-14 20:26:00|193.32|190.72|192.89|190.29|193.32|190.72|192.89|190.29|0
1647289570000|2022-03-14 20:26:10|193.1|190.5|193.1|190.5|193.32|190.72|193.1|190.5|0
1647289580000|2022-03-14 20:26:20|192.99|190.39|192.99|190.39|192.99|190.39|192.99|190.39|0
1647289590000|2022-03-14 20:26:30|192.89|190.29|192.89|190.29|192.89|190.29|192.89|190.29|0
1647289600000|2022-03-14 20:26:40|192.77|190.17|193.1|190.5|193.2|190.6|192.77|190.17|0
1647289620000|2022-03-14 20:27:00|193.2|190.6|193.1|190.5|193.2|190.6|193.1|190.5|0
1647289630000|2022-03-14 20:27:10|193.31|190.71|193.31|190.71|193.31|190.71|193.31|190.71|0
1647289660000|2022-03-14 20:27:40|193.53|190.93|193.53|190.93|193.53|190.93|193.53|190.93|0
1647289670000|2022-03-14 20:27:50|193.63|191.03|193.63|191.03|193.63|191.03|193.63|191.03|0
1647289680000|2022-03-14 20:28:00|193.74|191.14|193.74|191.14|193.74|191.14|193.74|191.14|0
1647289700000|2022-03-14 20:28:20|193.96|191.36|193.96|191.36|193.96|191.36|193.96|191.36|0
1647289710000|2022-03-14 20:28:30|193.53|190.93|193.84|191.24|193.84|191.24|193.53|190.93|0
1647289720000|2022-03-14 20:28:40|193.74|191.14|193.96|191.36|193.96|191.36|193.74|191.14|0
1647289730000|2022-03-14 20:28:50|193.95|191.35|193.95|191.35|193.95|191.35|193.95|191.35|0
1647289740000|2022-03-14 20:29:00|193.84|191.24|193.74|191.14|193.84|191.24|193.74|191.14|0
1647289750000|2022-03-14 20:29:10|193.84|191.24|194.27|191.67|194.27|191.67|193.84|191.24|0
1647289770000|2022-03-14 20:29:30|193.74|191.14|193.74|191.14|193.74|191.14|193.62|191.02|0
1647289780000|2022-03-14 20:29:40|193.31|190.71|193.31|190.71|193.31|190.71|193.31|190.71|0
1647289790000|2022-03-14 20:29:50|193.09|190.49|192.87|190.27|193.09|190.49|192.87|190.27|0
1647289810000|2022-03-14 20:30:10|192.66|190.06|192.66|190.06|192.66|190.06|192.66|190.06|0
1647289820000|2022-03-14 20:30:20|192.87|190.27|192.87|190.27|192.87|190.27|192.87|190.27|0
1647289830000|2022-03-14 20:30:30|192.66|190.06|192.66|190.06|192.76|190.16|192.66|190.06|0
1647289840000|2022-03-14 20:30:40|192.87|190.27|192.87|190.27|192.87|190.27|192.87|190.27|0
1647289850000|2022-03-14 20:30:50|192.66|190.06|192.66|190.06|192.66|190.06|192.66|190.06|0
1647289860000|2022-03-14 20:31:00|193.09|190.49|192.66|190.06|193.09|190.49|192.66|190.06|0
1647289870000|2022-03-14 20:31:10|192.65|190.05|193.08|190.48|193.08|190.48|192.65|190.05|0
1647289910000|2022-03-14 20:31:50|193.3|190.7|192.97|190.37|193.3|190.7|192.97|190.37|0
1647289930000|2022-03-14 20:32:10|193.3|190.7|193.4|190.8|193.4|190.8|193.3|190.7|0
1647289940000|2022-03-14 20:32:20|193.51|190.91|193.51|190.91|193.51|190.91|193.51|190.91|0
1647289950000|2022-03-14 20:32:30|193.94|191.34|193.73|191.13|193.94|191.34|193.73|191.13|0
1647289960000|2022-03-14 20:32:40|193.83|191.23|193.83|191.23|193.83|191.23|193.73|191.13|0
1647289970000|2022-03-14 20:32:50|193.94|191.34|193.94|191.34|193.94|191.34|193.94|191.34|0
1647289990000|2022-03-14 20:33:10|194.16|191.56|194.15|191.55|194.16|191.56|194.15|191.55|0
1647290010000|2022-03-14 20:33:30|194.04|191.44|194.04|191.44|194.04|191.44|193.94|191.34|0
1647290020000|2022-03-14 20:33:40|193.94|191.34|194.15|191.55|194.15|191.55|193.94|191.34|0
1647290030000|2022-03-14 20:33:50|194.04|191.44|193.94|191.34|194.04|191.44|193.94|191.34|0
1647290040000|2022-03-14 20:34:00|193.72|191.12|193.72|191.12|193.82|191.22|193.72|191.12|0
1647290060000|2022-03-14 20:34:20|193.5|190.9|193.07|190.47|193.5|190.9|193.07|190.47|0
1647290070000|2022-03-14 20:34:30|193.29|190.69|193.29|190.69|193.29|190.69|193.07|190.47|0
1647290090000|2022-03-14 20:34:50|193.07|190.47|193.07|190.47|193.07|190.47|193.07|190.47|0
1647290100000|2022-03-14 20:35:00|193.29|190.69|192.96|190.36|193.29|190.69|192.96|190.36|0
1647290110000|2022-03-14 20:35:10|192.86|190.26|192.86|190.26|192.86|190.26|192.86|190.26|0
1647290120000|2022-03-14 20:35:20|192.85|190.25|192.64|190.04|192.85|190.25|192.64|190.04|0
1647290140000|2022-03-14 20:35:40|192.42|189.82|192.64|190.04|192.64|190.04|192.42|189.82|0
1647290150000|2022-03-14 20:35:50|193.07|190.47|192.85|190.25|193.07|190.47|192.85|190.25|0
1647290160000|2022-03-14 20:36:00|192.74|190.14|192.74|190.14|192.74|190.14|192.74|190.14|0
1647290170000|2022-03-14 20:36:10|192.64|190.04|192.64|190.04|192.64|190.04|192.64|190.04|0
1647290180000|2022-03-14 20:36:20|192.85|190.25|192.85|190.25|192.85|190.25|192.85|190.25|0
1647290190000|2022-03-14 20:36:30|193.28|190.68|193.28|190.68|193.28|190.68|193.28|190.68|0
1647290200000|2022-03-14 20:36:40|193.07|190.47|193.07|190.47|193.07|190.47|193.07|190.47|0
1647290210000|2022-03-14 20:36:50|193.06|190.46|192.85|190.25|193.06|190.46|192.85|190.25|0
1647290220000|2022-03-14 20:37:00|192.74|190.14|192.85|190.25|192.85|190.25|192.74|190.14|0
1647290240000|2022-03-14 20:37:20|192.95|190.35|193.49|190.89|193.49|190.89|192.85|190.25|0
1647290260000|2022-03-14 20:37:40|193.28|190.68|193.28|190.68|193.28|190.68|193.06|190.46|0
1647290270000|2022-03-14 20:37:50|193.06|190.46|193.06|190.46|193.16|190.56|193.06|190.46|0
1647290280000|2022-03-14 20:38:00|193.28|190.68|193.06|190.46|193.28|190.68|193.06|190.46|0
1647290330000|2022-03-14 20:38:50|193.27|190.67|193.27|190.67|193.27|190.67|193.27|190.67|0
1647290340000|2022-03-14 20:39:00|193.16|190.56|193.27|190.67|193.27|190.67|193.16|190.56|0
1647290420000|2022-03-14 20:40:20|193.16|190.56|192.94|190.34|193.16|190.56|192.94|190.34|0
1647290430000|2022-03-14 20:40:30|193.16|190.56|193.27|190.67|193.27|190.67|193.15|190.55|0
1647290440000|2022-03-14 20:40:40|193.59|190.99|193.7|191.1|193.7|191.1|193.59|190.99|0
1647290450000|2022-03-14 20:40:50|193.58|190.98|193.48|190.88|193.7|191.1|193.48|190.88|0
1647290460000|2022-03-14 20:41:00|193.7|191.1|193.91|191.31|193.91|191.31|193.7|191.1|0
1647290540000|2022-03-14 20:42:20|194.12|191.52|194.12|191.52|194.12|191.52|194.12|191.52|0
1647290550000|2022-03-14 20:42:30|194.34|191.74|194.12|191.52|194.34|191.74|194.12|191.52|0
1647290560000|2022-03-14 20:42:40|193.91|191.31|194.01|191.41|194.01|191.41|193.91|191.31|0
1647290570000|2022-03-14 20:42:50|194.34|191.74|194.12|191.52|194.34|191.74|193.91|191.31|0
1647290590000|2022-03-14 20:43:10|193.9|191.3|193.9|191.3|193.9|191.3|193.9|191.3|0
1647290600000|2022-03-14 20:43:20|193.69|191.09|193.47|190.87|193.69|191.09|193.47|190.87|0
1647290610000|2022-03-14 20:43:30|193.04|190.44|192.83|190.23|193.04|190.44|192.83|190.23|0
1647290620000|2022-03-14 20:43:40|192.61|190.01|192.61|190.01|192.61|190.01|192.61|190.01|0
1647290630000|2022-03-14 20:43:50|192.5|189.9|192.18|189.58|192.5|189.9|192.18|189.58|0
1647290680000|2022-03-14 20:44:40|192.82|190.22|192.82|190.22|192.82|190.22|192.82|190.22|0
1647290690000|2022-03-14 20:44:50|192.92|190.32|192.82|190.22|192.92|190.32|192.82|190.22|0
1647290700000|2022-03-14 20:45:00|192.49|189.89|192.6|190|192.61|190.01|192.49|189.89|0
1647290710000|2022-03-14 20:45:10|192.39|189.79|192.39|189.79|192.39|189.79|192.39|189.79|0
1647290720000|2022-03-14 20:45:20|192.17|189.57|192.17|189.57|192.17|189.57|192.17|189.57|0
1647290750000|2022-03-14 20:45:50|192.39|189.79|192.39|189.79|192.39|189.79|192.39|189.79|0
1647290760000|2022-03-14 20:46:00|192.6|190|192.6|190|192.6|190|192.6|190|0
1647290770000|2022-03-14 20:46:10|192.49|189.89|192.6|190|192.6|190|192.49|189.89|0
1647290780000|2022-03-14 20:46:20|192.49|189.89|192.6|190|192.6|190|192.49|189.89|0
1647290800000|2022-03-14 20:46:40|192.81|190.21|192.6|190|192.81|190.21|192.6|190|0
1647290810000|2022-03-14 20:46:50|192.38|189.78|192.38|189.78|192.38|189.78|192.38|189.78|0
1647290820000|2022-03-14 20:47:00|192.17|189.57|192.38|189.78|192.38|189.78|192.17|189.57|0
1647290830000|2022-03-14 20:47:10|192.6|190|192.81|190.21|192.81|190.21|192.6|190|0
1647290840000|2022-03-14 20:47:20|193.03|190.43|193.03|190.43|193.03|190.43|193.03|190.43|0
1647290860000|2022-03-14 20:47:40|192.81|190.21|192.7|190.1|192.81|190.21|192.7|190.1|0
1647290880000|2022-03-14 20:48:00|193.03|190.43|193.02|190.42|193.03|190.43|193.02|190.42|0
1647290890000|2022-03-14 20:48:10|193.67|191.07|193.67|191.07|193.67|191.07|193.56|190.96|0
1647290900000|2022-03-14 20:48:20|193.02|190.42|192.91|190.31|193.02|190.42|192.91|190.31|0
1647290910000|2022-03-14 20:48:30|192.81|190.21|192.81|190.21|192.81|190.21|192.81|190.21|0
1647290920000|2022-03-14 20:48:40|192.7|190.1|192.69|190.09|192.7|190.1|192.69|190.09|0
1647290930000|2022-03-14 20:48:50|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1647290940000|2022-03-14 20:49:00|192.91|190.31|192.38|189.78|192.91|190.31|192.38|189.78|0
1647290950000|2022-03-14 20:49:10|192.16|189.56|191.94|189.34|192.16|189.56|191.94|189.34|0
1647290980000|2022-03-14 20:49:40|192.16|189.56|192.16|189.56|192.16|189.56|192.16|189.56|0
1647290990000|2022-03-14 20:49:50|191.94|189.34|191.94|189.34|191.94|189.34|191.94|189.34|0
1647291000000|2022-03-14 20:50:00|192.16|189.56|192.16|189.56|192.16|189.56|192.16|189.56|0
1647291010000|2022-03-14 20:50:10|192.26|189.66|192.16|189.56|192.26|189.66|192.16|189.56|0
1647291030000|2022-03-14 20:50:30|192.15|189.55|192.15|189.55|192.15|189.55|192.15|189.55|0
1647291040000|2022-03-14 20:50:40|191.94|189.34|191.83|189.23|191.94|189.34|191.83|189.23|0
1647291050000|2022-03-14 20:50:50|192.04|189.44|192.04|189.44|192.04|189.44|192.04|189.44|0
1647291060000|2022-03-14 20:51:00|192.15|189.55|192.15|189.55|192.15|189.55|192.04|189.44|0
1647291070000|2022-03-14 20:51:10|192.37|189.77|192.37|189.77|192.37|189.77|192.26|189.66|0
1647291100000|2022-03-14 20:51:40|192.25|189.65|192.37|189.77|192.37|189.77|192.25|189.65|0
1647291110000|2022-03-14 20:51:50|192.25|189.65|192.25|189.65|192.37|189.77|192.25|189.65|0
1647291120000|2022-03-14 20:52:00|192.36|189.76|192.04|189.44|192.36|189.76|192.04|189.44|0
1647291130000|2022-03-14 20:52:10|192.15|189.55|192.36|189.76|192.36|189.76|192.15|189.55|0
1647291160000|2022-03-14 20:52:40|191.93|189.33|192.15|189.55|192.15|189.55|191.93|189.33|0
1647291170000|2022-03-14 20:52:50|191.93|189.33|191.93|189.33|191.93|189.33|191.93|189.33|0
1647291190000|2022-03-14 20:53:10|192.15|189.55|192.15|189.55|192.15|189.55|192.15|189.55|0
1647291200000|2022-03-14 20:53:20|191.93|189.33|192.36|189.76|192.58|189.98|191.93|189.33|0
1647291210000|2022-03-14 20:53:30|192.25|189.65|192.14|189.54|192.25|189.65|192.14|189.54|0
1647291230000|2022-03-14 20:53:50|191.93|189.33|192.14|189.54|192.14|189.54|191.93|189.33|0
1647291240000|2022-03-14 20:54:00|191.93|189.33|191.71|189.11|191.93|189.33|191.71|189.11|0
1647291250000|2022-03-14 20:54:10|191.82|189.22|192.14|189.54|192.14|189.54|191.82|189.22|0
1647291290000|2022-03-14 20:54:50|192.24|189.64|192.35|189.75|192.35|189.75|192.24|189.64|0
1647291300000|2022-03-14 20:55:00|192.24|189.64|192.03|189.43|192.35|189.75|192.03|189.43|0
1647291310000|2022-03-14 20:55:10|192.14|189.54|192.24|189.64|192.24|189.64|192.03|189.43|0
1647291320000|2022-03-14 20:55:20|192.35|189.75|192.24|189.64|192.35|189.75|192.24|189.64|0
1647291340000|2022-03-14 20:55:40|192.46|189.86|192.57|189.97|192.57|189.97|192.35|189.75|0
1647291350000|2022-03-14 20:55:50|192.45|189.85|192.14|189.54|192.45|189.85|192.14|189.54|0
1647291360000|2022-03-14 20:56:00|192.35|189.75|192.35|189.75|192.35|189.75|192.35|189.75|0
1647291370000|2022-03-14 20:56:10|192.57|189.97|192.45|189.85|192.57|189.97|192.35|189.75|0
1647291380000|2022-03-14 20:56:20|192.56|189.96|192.56|189.96|192.56|189.96|192.56|189.96|0
1647291390000|2022-03-14 20:56:30|192.99|190.39|193.21|190.61|193.21|190.61|192.99|190.39|0
1647291400000|2022-03-14 20:56:40|192.67|190.07|192.67|190.07|192.67|190.07|192.67|190.07|0
1647291410000|2022-03-14 20:56:50|192.78|190.18|192.99|190.39|192.99|190.39|192.78|190.18|0
1647291420000|2022-03-14 20:57:00|193.42|190.82|193.21|190.61|193.42|190.82|193.21|190.61|0
1647291430000|2022-03-14 20:57:10|192.99|190.39|192.99|190.39|193.21|190.61|192.99|190.39|0
1647291440000|2022-03-14 20:57:20|193.09|190.49|193.31|190.71|193.31|190.71|193.09|190.49|0
1647291450000|2022-03-14 20:57:30|193.42|190.82|193.42|190.82|193.42|190.82|193.42|190.82|0
1647291460000|2022-03-14 20:57:40|193.21|190.61|193.31|190.71|193.42|190.82|193.21|190.61|0
1647291470000|2022-03-14 20:57:50|193.42|190.82|193.42|190.82|193.42|190.82|193.42|190.82|0
1647291540000|2022-03-14 20:59:00|193.63|191.03|194.06|191.46|194.06|191.46|193.63|191.03|0
1647291550000|2022-03-14 20:59:10|193.63|191.03|193.85|191.25|193.85|191.25|193.63|191.03|0
1647291570000|2022-03-14 20:59:30|193.73|191.13|193.73|191.13|193.73|191.13|193.73|191.13|0
1647291580000|2022-03-14 20:59:40|193.41|190.81|193.63|191.03|193.85|191.25|193.41|190.81|0
1647291590000|2022-03-14 20:59:50|193.52|190.92|193.73|191.13|194.16|191.56|193.52|190.92|0
1647291600000|2022-03-14 21:00:00|193.66|191.06|193.66|191.06|193.66|191.06|193.66|191.06|0
1647291660000|2022-03-14 21:01:00|193.19|190.59|193.19|190.59|193.19|190.59|193.19|190.59|0
1647291670000|2022-03-14 21:01:10|193.69|191.09|193.69|191.09|193.69|191.09|193.69|191.09|0
1647291740000|2022-03-14 21:02:20|193.19|190.59|193.72|191.12|193.72|191.12|193.19|190.59|0
1647291750000|2022-03-14 21:02:30|193.75|191.15|193.75|191.15|193.75|191.15|193.75|191.15|0
1647291820000|2022-03-14 21:03:40|193.74|191.14|193.74|191.14|193.74|191.14|193.74|191.14|0
1647291940000|2022-03-14 21:05:40|193.68|191.08|193.68|191.08|193.68|191.08|193.68|191.08|0
1647291950000|2022-03-14 21:05:50|193.74|191.14|193.74|191.14|193.74|191.14|193.74|191.14|0
1647291970000|2022-03-14 21:06:10|193.77|191.17|193.77|191.17|193.77|191.17|193.77|191.17|0
1647292060000|2022-03-14 21:07:40|193.76|191.16|193.76|191.16|193.76|191.16|193.76|191.16|0
1647292230000|2022-03-14 21:10:30|193.75|191.15|193.75|191.15|193.75|191.15|193.75|191.15|0
1647292400000|2022-03-14 21:13:20|193.74|191.14|193.74|191.14|193.74|191.14|193.74|191.14|0
1647292470000|2022-03-14 21:14:30|193.42|190.82|193.42|190.82|193.42|190.82|193.42|190.82|0
1647292480000|2022-03-14 21:14:40|193.4|190.8|193.4|190.8|193.4|190.8|193.4|190.8|0
1647292570000|2022-03-14 21:16:10|193.36|190.76|193.36|190.76|193.36|190.76|193.36|190.76|0
1647292720000|2022-03-14 21:18:40|193.35|190.75|193.35|190.75|193.35|190.75|193.35|190.75|0
1647292730000|2022-03-14 21:18:50|193.2|190.6|193.2|190.6|193.2|190.6|193.2|190.6|0
1647292800000|2022-03-14 21:20:00|193.19|190.59|193.19|190.59|193.19|190.59|193.19|190.59|0
1647292820000|2022-03-14 21:20:20|192.78|190.18|192.78|190.18|192.78|190.18|192.78|190.18|0
1647292830000|2022-03-14 21:20:30|192.85|190.25|192.85|190.25|192.85|190.25|192.85|190.25|0
1647292880000|2022-03-14 21:21:20|192.24|189.64|192.18|189.58|192.24|189.64|192.18|189.58|0
1647292890000|2022-03-14 21:21:30|191.99|189.39|191.99|189.39|191.99|189.39|191.99|189.39|0
1647292900000|2022-03-14 21:21:40|191.84|189.24|191.84|189.24|191.84|189.24|191.84|189.24|0
1647292910000|2022-03-14 21:21:50|191.99|189.39|191.99|189.39|191.99|189.39|191.99|189.39|0
1647292920000|2022-03-14 21:22:00|191.68|189.08|191.68|189.08|191.68|189.08|191.68|189.08|0
1647292940000|2022-03-14 21:22:20|191.36|188.76|191.68|189.08|191.68|189.08|191.36|188.76|0
1647292950000|2022-03-14 21:22:30|191.52|188.92|191.52|188.92|191.52|188.92|191.52|188.92|0
1647292980000|2022-03-14 21:23:00|191.64|189.04|191.87|189.27|192.58|189.98|191.64|189.04|0
1647292990000|2022-03-14 21:23:10|192.08|189.48|192.11|189.51|192.12|189.52|192.08|189.48|0
1647293000000|2022-03-14 21:23:20|192.05|189.45|192.02|189.42|192.05|189.45|192.02|189.42|0
1647293010000|2022-03-14 21:23:30|192.08|189.48|192.08|189.48|192.08|189.48|192.08|189.48|0
1647293020000|2022-03-14 21:23:40|192.02|189.42|192.02|189.42|192.02|189.42|192.02|189.42|0
1647293040000|2022-03-14 21:24:00|192.14|189.54|192.14|189.54|192.14|189.54|192.14|189.54|0
1647293070000|2022-03-14 21:24:30|192.23|189.63|192.23|189.63|192.23|189.63|192.23|189.63|0
1647293160000|2022-03-14 21:26:00|192.1|189.5|192.1|189.5|192.1|189.5|192.1|189.5|0
1647293170000|2022-03-14 21:26:10|191.92|189.32|192.1|189.5|192.1|189.5|191.92|189.32|0
1647293180000|2022-03-14 21:26:20|191.54|188.94|192.01|189.41|192.01|189.41|191.54|188.94|0
1647293200000|2022-03-14 21:26:40|192.13|189.53|192.13|189.53|192.13|189.53|192.13|189.53|0
1647293210000|2022-03-14 21:26:50|191.63|189.03|192.01|189.41|192.01|189.41|191.63|189.03|0
1647293220000|2022-03-14 21:27:00|191.95|189.35|191.95|189.35|191.95|189.35|191.95|189.35|0
1647293250000|2022-03-14 21:27:30|191.94|189.34|191.94|189.34|191.94|189.34|191.94|189.34|0
1647293260000|2022-03-14 21:27:40|192.06|189.46|192.06|189.46|192.06|189.46|192.06|189.46|0
1647293290000|2022-03-14 21:28:10|191.94|189.34|191.94|189.34|191.94|189.34|191.94|189.34|0
1647293330000|2022-03-14 21:28:50|191.91|189.31|191.91|189.31|191.91|189.31|191.91|189.31|0
1647293340000|2022-03-14 21:29:00|191.9|189.3|191.87|189.27|191.94|189.34|191.87|189.27|0
1647293350000|2022-03-14 21:29:10|191.84|189.24|191.69|189.09|191.84|189.24|191.69|189.09|0
1647293420000|2022-03-14 21:30:20|191.68|189.08|191.68|189.08|191.68|189.08|191.68|189.08|0
1647293430000|2022-03-14 21:30:30|191.9|189.3|191.9|189.3|191.9|189.3|191.9|189.3|0
1647293440000|2022-03-14 21:30:40|191.86|189.26|191.86|189.26|191.86|189.26|191.86|189.26|0
1647293450000|2022-03-14 21:30:50|191.9|189.3|191.96|189.36|191.96|189.36|191.9|189.3|0
1647293500000|2022-03-14 21:31:40|191.99|189.39|192.05|189.45|192.05|189.45|191.99|189.39|0
1647293510000|2022-03-14 21:31:50|192.02|189.42|192.05|189.45|192.05|189.45|192.02|189.42|0
1647293520000|2022-03-14 21:32:00|192.14|189.54|192.14|189.54|192.24|189.64|192.14|189.54|0
1647293530000|2022-03-14 21:32:10|192.02|189.42|192.02|189.42|192.02|189.42|192.02|189.42|0
1647293610000|2022-03-14 21:33:30|191.95|189.35|192.02|189.42|192.02|189.42|191.95|189.35|0
1647293650000|2022-03-14 21:34:10|191.95|189.35|191.95|189.35|191.95|189.35|191.95|189.35|0
1647293680000|2022-03-14 21:34:40|191.94|189.34|191.94|189.34|191.94|189.34|191.94|189.34|0
1647293710000|2022-03-14 21:35:10|191.73|189.13|191.94|189.34|191.94|189.34|191.73|189.13|0
1647293810000|2022-03-14 21:36:50|191.97|189.37|191.97|189.37|191.97|189.37|191.97|189.37|0
1647293850000|2022-03-14 21:37:30|191.91|189.31|191.87|189.27|191.91|189.31|191.87|189.27|0
1647294010000|2022-03-14 21:40:10|191.86|189.26|191.86|189.26|191.86|189.26|191.86|189.26|0
1647294060000|2022-03-14 21:41:00|191.77|189.17|191.8|189.2|191.8|189.2|191.77|189.17|0
1647294070000|2022-03-14 21:41:10|191.77|189.17|191.77|189.17|191.77|189.17|191.77|189.17|0
1647294080000|2022-03-14 21:41:20|191.86|189.26|191.86|189.26|191.86|189.26|191.86|189.26|0
1647294140000|2022-03-14 21:42:20|192.26|189.66|192.26|189.66|192.26|189.66|192.26|189.66|0
1647294160000|2022-03-14 21:42:40|192.67|190.07|192.67|190.07|192.67|190.07|192.67|190.07|0
1647294170000|2022-03-14 21:42:50|192.45|189.85|192.45|189.85|192.45|189.85|192.45|189.85|0
1647294180000|2022-03-14 21:43:00|192.16|189.56|192.16|189.56|192.16|189.56|192.16|189.56|0
1647294190000|2022-03-14 21:43:10|192.23|189.63|192.23|189.63|192.23|189.63|192.23|189.63|0
1647294240000|2022-03-14 21:44:00|192.2|189.6|192.2|189.6|192.2|189.6|192.2|189.6|0
1647294250000|2022-03-14 21:44:10|192.16|189.56|192.13|189.53|192.16|189.56|192.13|189.53|0
1647294280000|2022-03-14 21:44:40|192.23|189.63|192.23|189.63|192.23|189.63|192.16|189.56|0
1647294290000|2022-03-14 21:44:50|192.25|189.65|192.25|189.65|192.25|189.65|192.25|189.65|0
1647294310000|2022-03-14 21:45:10|192.29|189.69|192.29|189.69|192.29|189.69|192.29|189.69|0
1647294330000|2022-03-14 21:45:30|192.28|189.68|192.28|189.68|192.28|189.68|192.28|189.68|0
1647294360000|2022-03-14 21:46:00|192.38|189.78|192.5|189.9|192.5|189.9|192.38|189.78|0
1647294420000|2022-03-14 21:47:00|192.49|189.89|192.49|189.89|192.49|189.89|192.49|189.89|0
1647294430000|2022-03-14 21:47:10|192.47|189.87|192.47|189.87|192.47|189.87|192.47|189.87|0
1647294440000|2022-03-14 21:47:20|192.59|189.99|192.47|189.87|192.59|189.99|192.47|189.87|0
1647294490000|2022-03-14 21:48:10|192.46|189.86|192.46|189.86|192.46|189.86|192.46|189.86|0
1647294610000|2022-03-14 21:50:10|192.42|189.82|192.42|189.82|192.42|189.82|192.42|189.82|0
1647294630000|2022-03-14 21:50:30|192.48|189.88|192.48|189.88|192.48|189.88|192.48|189.88|0
1647294680000|2022-03-14 21:51:20|192.36|189.76|194.95|192.35|194.95|192.35|192.36|189.76|0
1647294700000|2022-03-14 21:51:40|195.07|192.47|194.95|192.35|195.07|192.47|194.95|192.35|0
1647294760000|2022-03-14 21:52:40|194.85|192.25|194.85|192.25|194.85|192.25|194.85|192.25|0
1647294780000|2022-03-14 21:53:00|194.72|192.12|194.85|192.25|194.85|192.25|194.72|192.12|0
1647294790000|2022-03-14 21:53:10|194.88|192.28|194.94|192.34|194.94|192.34|194.88|192.28|0
1647294800000|2022-03-14 21:53:20|195|192.4|194.91|192.31|195|192.4|194.91|192.31|0
1647294810000|2022-03-14 21:53:30|194.85|192.25|194.81|192.21|194.85|192.25|194.81|192.21|0
1647294840000|2022-03-14 21:54:00|194.85|192.25|194.85|192.25|194.85|192.25|194.85|192.25|0
1647294860000|2022-03-14 21:54:20|194.84|192.24|194.84|192.24|194.84|192.24|194.84|192.24|0
1647294990000|2022-03-14 21:56:30|194.8|192.2|194.8|192.2|194.8|192.2|194.8|192.2|0
1647295010000|2022-03-14 21:56:50|194.93|192.33|195.09|192.49|195.09|192.49|194.93|192.33|0
1647295020000|2022-03-14 21:57:00|195.47|192.87|195.47|192.87|195.47|192.87|195.47|192.87|0
1647295030000|2022-03-14 21:57:10|195.31|192.71|195.09|192.49|195.31|192.71|194.9|192.3|0
1647295040000|2022-03-14 21:57:20|195.31|192.71|195.47|192.87|195.47|192.87|195.31|192.71|0
1647295070000|2022-03-14 21:57:50|195.53|192.93|195.53|192.93|195.53|192.93|195.53|192.93|0
1647295090000|2022-03-14 21:58:10|195.52|192.92|195.52|192.92|195.52|192.92|195.52|192.92|0
1647295110000|2022-03-14 21:58:30|195.65|193.05|195.81|193.21|195.81|193.21|195.65|193.05|0
1647295130000|2022-03-14 21:58:50|195.65|193.05|195.65|193.05|195.65|193.05|195.65|193.05|0
1647295140000|2022-03-14 21:59:00|195.81|193.21|195.81|193.21|195.81|193.21|195.81|193.21|0
1647295150000|2022-03-14 21:59:10|195.65|193.05|195.65|193.05|195.65|193.05|195.65|193.05|0
1647295170000|2022-03-14 21:59:30|195.23|192.63|195.21|192.61|195.23|192.63|195.21|192.61|0
1647295180000|2022-03-14 21:59:40|195.23|192.63|195.23|192.63|195.23|192.63|195.23|192.63|0
1647295190000|2022-03-14 21:59:50|195.61|193.01|195.61|193.01|195.61|193.01|195.61|193.01|0
1647295200000|2022-03-14 22:00:00|193.3|190.7|193.73|191.13|193.95|191.35|193.3|190.7|0
1647295210000|2022-03-14 22:00:10|193.85|191.25|193.85|191.25|194.06|191.46|193.85|191.25|0
1647295220000|2022-03-14 22:00:20|194.28|191.68|194.06|191.46|194.28|191.68|194.06|191.46|0
1647295230000|2022-03-14 22:00:30|194.17|191.57|194.6|192|194.6|192|194.17|191.57|0
1647295240000|2022-03-14 22:00:40|194.49|191.89|194.49|191.89|194.6|192|194.49|191.89|0
1647295250000|2022-03-14 22:00:50|194.6|192|194.71|192.11|194.71|192.11|194.6|192|0
1647295260000|2022-03-14 22:01:00|195.03|192.43|195.03|192.43|195.03|192.43|194.93|192.33|0
1647295270000|2022-03-14 22:01:10|195.14|192.54|194.6|192|195.36|192.76|194.6|192|0
1647295280000|2022-03-14 22:01:20|194.71|192.11|194.71|192.11|194.71|192.11|194.49|191.89|0
1647295290000|2022-03-14 22:01:30|195.24|192.64|195.24|192.64|195.24|192.64|195.24|192.64|0
1647295300000|2022-03-14 22:01:40|195.14|192.54|195.36|192.76|195.36|192.76|194.92|192.32|0
1647295310000|2022-03-14 22:01:50|195.14|192.54|195.14|192.54|195.14|192.54|194.92|192.32|0
1647295320000|2022-03-14 22:02:00|195.36|192.76|195.36|192.76|195.46|192.86|195.14|192.54|0
1647295330000|2022-03-14 22:02:10|195.35|192.75|195.35|192.75|195.35|192.75|195.35|192.75|0
1647295340000|2022-03-14 22:02:20|195.14|192.54|195.46|192.86|195.46|192.86|195.14|192.54|0
1647295350000|2022-03-14 22:02:30|195.14|192.54|194.59|191.99|195.14|192.54|194.59|191.99|0
1647295360000|2022-03-14 22:02:40|194.49|191.89|194.7|192.1|194.7|192.1|194.49|191.89|0
1647295380000|2022-03-14 22:03:00|194.81|192.21|194.7|192.1|194.81|192.21|194.7|192.1|0
1647295400000|2022-03-14 22:03:20|194.59|191.99|194.59|191.99|194.59|191.99|194.59|191.99|0
1647295410000|2022-03-14 22:03:30|194.7|192.1|193.62|191.02|194.7|192.1|193.62|191.02|0
1647295420000|2022-03-14 22:03:40|193.83|191.23|193.83|191.23|193.83|191.23|193.83|191.23|0
1647295430000|2022-03-14 22:03:50|194.27|191.67|194.48|191.88|194.48|191.88|194.27|191.67|0
1647295440000|2022-03-14 22:04:00|194.37|191.77|194.15|191.55|194.37|191.77|194.15|191.55|0
1647295450000|2022-03-14 22:04:10|194.05|191.45|194.15|191.55|194.15|191.55|194.05|191.45|0
1647295460000|2022-03-14 22:04:20|194.26|191.66|194.26|191.66|194.26|191.66|194.26|191.66|0
1647295470000|2022-03-14 22:04:30|194.15|191.55|194.15|191.55|194.15|191.55|194.15|191.55|0
1647295480000|2022-03-14 22:04:40|194.05|191.45|194.48|191.88|194.48|191.88|193.93|191.33|0
1647295490000|2022-03-14 22:04:50|194.26|191.66|194.48|191.88|194.48|191.88|194.26|191.66|0
1647295500000|2022-03-14 22:05:00|194.7|192.1|194.26|191.66|194.7|192.1|194.26|191.66|0
1647295510000|2022-03-14 22:05:10|194.48|191.88|194.69|192.09|194.69|192.09|194.48|191.88|0
1647295520000|2022-03-14 22:05:20|194.48|191.88|194.48|191.88|194.48|191.88|194.48|191.88|0
1647295540000|2022-03-14 22:05:40|194.58|191.98|194.58|191.98|194.58|191.98|194.58|191.98|0
1647295550000|2022-03-14 22:05:50|194.48|191.88|194.48|191.88|194.48|191.88|194.48|191.88|0
1647295560000|2022-03-14 22:06:00|194.36|191.76|194.47|191.87|194.47|191.87|194.36|191.76|0
1647295570000|2022-03-14 22:06:10|194.26|191.66|194.26|191.66|194.26|191.66|194.26|191.66|0
1647295600000|2022-03-14 22:06:40|194.04|191.44|193.82|191.22|194.04|191.44|193.82|191.22|0
1647295610000|2022-03-14 22:06:50|194.04|191.44|194.26|191.66|194.26|191.66|194.04|191.44|0
1647295620000|2022-03-14 22:07:00|194.25|191.65|194.25|191.65|194.25|191.65|194.25|191.65|0
1647295630000|2022-03-14 22:07:10|194.04|191.44|194.25|191.65|194.25|191.65|194.04|191.44|0
1647295640000|2022-03-14 22:07:20|194.47|191.87|194.25|191.65|194.47|191.87|194.25|191.65|0
1647295660000|2022-03-14 22:07:40|194.04|191.44|194.04|191.44|194.04|191.44|194.04|191.44|0
1647295680000|2022-03-14 22:08:00|194.14|191.54|193.82|191.22|194.14|191.54|193.82|191.22|0
1647295710000|2022-03-14 22:08:30|193.92|191.32|194.03|191.43|194.03|191.43|193.92|191.32|0
1647295720000|2022-03-14 22:08:40|193.82|191.22|193.82|191.22|193.82|191.22|193.82|191.22|0
1647295730000|2022-03-14 22:08:50|193.92|191.32|193.92|191.32|193.92|191.32|193.92|191.32|0
1647295740000|2022-03-14 22:09:00|193.82|191.22|193.38|190.78|193.92|191.32|193.38|190.78|0
1647295750000|2022-03-14 22:09:10|193.17|190.57|193.05|190.45|193.17|190.57|193.05|190.45|0
1647295760000|2022-03-14 22:09:20|192.95|190.35|192.62|190.02|192.95|190.35|192.62|190.02|0
1647295770000|2022-03-14 22:09:30|192.52|189.92|192.73|190.13|192.73|190.13|192.52|189.92|0
1647295790000|2022-03-14 22:09:50|192.52|189.92|192.73|190.13|192.73|190.13|192.52|189.92|0
1647295800000|2022-03-14 22:10:00|192.84|190.24|193.16|190.56|193.16|190.56|192.84|190.24|0
1647295810000|2022-03-14 22:10:10|193.38|190.78|193.81|191.21|193.81|191.21|193.38|190.78|0
1647295820000|2022-03-14 22:10:20|194.03|191.43|194.03|191.43|194.03|191.43|194.03|191.43|0
1647295830000|2022-03-14 22:10:30|193.91|191.31|194.03|191.43|194.03|191.43|193.81|191.21|0
1647295840000|2022-03-14 22:10:40|193.81|191.21|194.03|191.43|194.03|191.43|193.81|191.21|0
1647295850000|2022-03-14 22:10:50|193.91|191.31|194.67|192.07|194.67|192.07|193.91|191.31|0
1647295860000|2022-03-14 22:11:00|194.89|192.29|194.89|192.29|194.89|192.29|194.89|192.29|0
1647295870000|2022-03-14 22:11:10|194.46|191.86|193.81|191.21|194.46|191.86|193.81|191.21|0
1647295880000|2022-03-14 22:11:20|193.7|191.1|193.81|191.21|193.81|191.21|193.7|191.1|0
1647295890000|2022-03-14 22:11:30|193.69|191.09|193.59|190.99|193.69|191.09|193.59|190.99|0
1647295910000|2022-03-14 22:11:50|193.69|191.09|193.59|190.99|193.69|191.09|193.59|190.99|0
1647295920000|2022-03-14 22:12:00|193.8|191.2|193.69|191.09|193.8|191.2|193.69|191.09|0
1647295930000|2022-03-14 22:12:10|193.8|191.2|194.02|191.42|194.02|191.42|193.8|191.2|0
1647295940000|2022-03-14 22:12:20|194.12|191.52|194.24|191.64|194.24|191.64|194.12|191.52|0
1647295960000|2022-03-14 22:12:40|194.23|191.63|194.23|191.63|194.23|191.63|194.23|191.63|0
1647295970000|2022-03-14 22:12:50|193.8|191.2|193.8|191.2|193.8|191.2|193.8|191.2|0
1647295980000|2022-03-14 22:13:00|193.69|191.09|194.23|191.63|194.23|191.63|193.59|190.99|0
1647295990000|2022-03-14 22:13:10|194.12|191.52|194.02|191.42|194.12|191.52|194.02|191.42|0
1647296000000|2022-03-14 22:13:20|193.8|191.2|193.8|191.2|193.8|191.2|193.8|191.2|0
1647296010000|2022-03-14 22:13:30|193.58|190.98|193.58|190.98|193.8|191.2|193.58|190.98|0
1647296020000|2022-03-14 22:13:40|193.37|190.77|193.37|190.77|193.37|190.77|193.37|190.77|0
1647296040000|2022-03-14 22:14:00|193.58|190.98|193.8|191.2|193.8|191.2|193.58|190.98|0
1647296050000|2022-03-14 22:14:10|194.01|191.41|194.01|191.41|194.01|191.41|194.01|191.41|0
1647296080000|2022-03-14 22:14:40|194.23|191.63|194.01|191.41|194.23|191.63|194.01|191.41|0
1647296090000|2022-03-14 22:14:50|193.9|191.3|193.9|191.3|193.9|191.3|193.9|191.3|0
1647296100000|2022-03-14 22:15:00|194.01|191.41|194.01|191.41|194.01|191.41|194.01|191.41|0
1647296110000|2022-03-14 22:15:10|193.79|191.19|193.79|191.19|193.79|191.19|193.79|191.19|0
1647296120000|2022-03-14 22:15:20|193.68|191.08|193.68|191.08|193.68|191.08|193.68|191.08|0
1647296140000|2022-03-14 22:15:40|193.79|191.19|193.79|191.19|193.79|191.19|193.79|191.19|0
1647296150000|2022-03-14 22:15:50|193.68|191.08|193.57|190.97|193.68|191.08|193.57|190.97|0
1647296180000|2022-03-14 22:16:20|193.46|190.86|193.46|190.86|193.46|190.86|193.46|190.86|0
1647296190000|2022-03-14 22:16:30|193.14|190.54|193.14|190.54|193.14|190.54|193.14|190.54|0
1647296200000|2022-03-14 22:16:40|193.03|190.43|193.36|190.76|193.36|190.76|193.03|190.43|0
1647296210000|2022-03-14 22:16:50|193.24|190.64|193.24|190.64|193.24|190.64|193.24|190.64|0
1647296220000|2022-03-14 22:17:00|193.36|190.76|193.14|190.54|193.36|190.76|193.14|190.54|0
1647296230000|2022-03-14 22:17:10|192.92|190.32|192.92|190.32|192.92|190.32|192.92|190.32|0
1647296240000|2022-03-14 22:17:20|193.03|190.43|193.03|190.43|193.03|190.43|193.03|190.43|0
1647296250000|2022-03-14 22:17:30|193.24|190.64|193.46|190.86|193.46|190.86|193.24|190.64|0
1647296260000|2022-03-14 22:17:40|193.14|190.54|193.35|190.75|193.35|190.75|193.14|190.54|0
1647296270000|2022-03-14 22:17:50|193.24|190.64|193.35|190.75|193.35|190.75|193.24|190.64|0
1647296280000|2022-03-14 22:18:00|193.46|190.86|193.57|190.97|193.57|190.97|193.46|190.86|0
1647296290000|2022-03-14 22:18:10|193.67|191.07|193.78|191.18|193.78|191.18|193.67|191.07|0
1647296300000|2022-03-14 22:18:20|194|191.4|194.1|191.5|194.1|191.5|194|191.4|0
1647296310000|2022-03-14 22:18:30|194|191.4|193.24|190.64|194|191.4|193.24|190.64|0
1647296320000|2022-03-14 22:18:40|193.35|190.75|193.02|190.42|193.35|190.75|193.02|190.42|0
1647296330000|2022-03-14 22:18:50|192.92|190.32|192.92|190.32|192.92|190.32|192.92|190.32|0
1647296340000|2022-03-14 22:19:00|193.02|190.42|193.02|190.42|193.02|190.42|193.02|190.42|0
1647296350000|2022-03-14 22:19:10|193.13|190.53|193.13|190.53|193.13|190.53|193.13|190.53|0
1647296370000|2022-03-14 22:19:30|193.35|190.75|193.35|190.75|193.35|190.75|193.35|190.75|0
1647296390000|2022-03-14 22:19:50|193.34|190.74|193.13|190.53|193.34|190.74|193.13|190.53|0
1647296400000|2022-03-14 22:20:00|193.23|190.63|193.23|190.63|193.23|190.63|193.23|190.63|0
1647296420000|2022-03-14 22:20:20|193.45|190.85|193.45|190.85|193.45|190.85|193.45|190.85|0
1647296430000|2022-03-14 22:20:30|193.56|190.96|193.56|190.96|193.56|190.96|193.56|190.96|0
1647296440000|2022-03-14 22:20:40|193.45|190.85|193.45|190.85|193.45|190.85|193.34|190.74|0
1647296450000|2022-03-14 22:20:50|193.44|190.84|193.44|190.84|193.44|190.84|193.44|190.84|0
1647296470000|2022-03-14 22:21:10|193.56|190.96|193.44|190.84|193.56|190.96|193.44|190.84|0
1647296480000|2022-03-14 22:21:20|193.12|190.52|193.23|190.63|193.23|190.63|193.12|190.52|0
1647296490000|2022-03-14 22:21:30|193.01|190.41|193.23|190.63|193.23|190.63|193.01|190.41|0
1647296500000|2022-03-14 22:21:40|193.12|190.52|193.34|190.74|193.34|190.74|193.12|190.52|0
1647296520000|2022-03-14 22:22:00|193.22|190.62|193.22|190.62|193.22|190.62|193.22|190.62|0
1647296530000|2022-03-14 22:22:10|193.01|190.41|193.01|190.41|193.01|190.41|193.01|190.41|0
1647296550000|2022-03-14 22:22:30|193.12|190.52|193.12|190.52|193.12|190.52|193.12|190.52|0
1647296570000|2022-03-14 22:22:50|193.01|190.41|193.01|190.41|193.01|190.41|193.01|190.41|0
1647296580000|2022-03-14 22:23:00|192.9|190.3|192.9|190.3|192.9|190.3|192.9|190.3|0
1647296590000|2022-03-14 22:23:10|193|190.4|192.9|190.3|193|190.4|192.9|190.3|0
1647296630000|2022-03-14 22:23:50|193.11|190.51|193.11|190.51|193.11|190.51|193.11|190.51|0
1647296640000|2022-03-14 22:24:00|193.22|190.62|193.11|190.51|193.33|190.73|193.11|190.51|0
1647296650000|2022-03-14 22:24:10|193.33|190.73|193.43|190.83|193.43|190.83|193.33|190.73|0
1647296670000|2022-03-14 22:24:30|193.54|190.94|193.33|190.73|193.54|190.94|193.33|190.73|0
1647296680000|2022-03-14 22:24:40|193.43|190.83|193.33|190.73|193.43|190.83|193.33|190.73|0
1647296690000|2022-03-14 22:24:50|193.11|190.51|193.33|190.73|193.33|190.73|193.11|190.51|0
1647296710000|2022-03-14 22:25:10|193.21|190.61|193.21|190.61|193.21|190.61|193.21|190.61|0
1647296720000|2022-03-14 22:25:20|193.33|190.73|193.21|190.61|193.33|190.73|193.21|190.61|0
1647296730000|2022-03-14 22:25:30|193|190.4|193|190.4|193|190.4|193|190.4|0
1647296740000|2022-03-14 22:25:40|193.11|190.51|193.11|190.51|193.11|190.51|193.11|190.51|0
1647296750000|2022-03-14 22:25:50|193.32|190.72|193.21|190.61|193.54|190.94|193.21|190.61|0
1647296770000|2022-03-14 22:26:10|193.11|190.51|193.11|190.51|193.11|190.51|192.99|190.39|0
1647296790000|2022-03-14 22:26:30|192.99|190.39|192.99|190.39|192.99|190.39|192.99|190.39|0
1647296810000|2022-03-14 22:26:50|193.1|190.5|193.1|190.5|193.1|190.5|193.1|190.5|0
1647296820000|2022-03-14 22:27:00|193.32|190.72|192.99|190.39|193.32|190.72|192.99|190.39|0
1647296830000|2022-03-14 22:27:10|192.89|190.29|192.89|190.29|192.89|190.29|192.89|190.29|0
1647296840000|2022-03-14 22:27:20|192.67|190.07|192.67|190.07|192.67|190.07|192.67|190.07|0
1647296860000|2022-03-14 22:27:40|192.56|189.96|192.45|189.85|192.56|189.96|192.45|189.85|0
1647296870000|2022-03-14 22:27:50|192.56|189.96|192.45|189.85|192.56|189.96|192.45|189.85|0
1647296880000|2022-03-14 22:28:00|192.56|189.96|192.77|190.17|192.77|190.17|192.56|189.96|0
1647296940000|2022-03-14 22:29:00|192.88|190.28|192.88|190.28|192.88|190.28|192.88|190.28|0
1647296950000|2022-03-14 22:29:10|192.77|190.17|192.98|190.38|193.1|190.5|192.77|190.17|0
1647296960000|2022-03-14 22:29:20|190.51|187.91|190.72|188.12|190.94|188.34|190.51|187.91|0
1647296970000|2022-03-14 22:29:30|190.51|187.91|190.51|187.91|190.51|187.91|190.29|187.69|0
1647296980000|2022-03-14 22:29:40|190.72|188.12|190.72|188.12|190.72|188.12|190.72|188.12|0
1647296990000|2022-03-14 22:29:50|190.94|188.34|191.15|188.55|191.15|188.55|190.94|188.34|0
1647297000000|2022-03-14 22:30:00|191.25|188.65|191.15|188.55|191.37|188.77|190.94|188.34|0
1647297010000|2022-03-14 22:30:10|191.37|188.77|191.15|188.55|191.37|188.77|191.15|188.55|0
1647297020000|2022-03-14 22:30:20|191.25|188.65|191.25|188.65|191.25|188.65|191.25|188.65|0
1647297030000|2022-03-14 22:30:30|191.15|188.55|191.15|188.55|191.15|188.55|191.15|188.55|0
1647297040000|2022-03-14 22:30:40|191.8|189.2|191.68|189.08|191.8|189.2|191.68|189.08|0
1647297050000|2022-03-14 22:30:50|191.58|188.98|191.47|188.87|191.58|188.98|191.36|188.76|0
1647297060000|2022-03-14 22:31:00|191.36|188.76|191.25|188.65|191.47|188.87|191.25|188.65|0
1647297070000|2022-03-14 22:31:10|191.15|188.55|191.15|188.55|191.15|188.55|191.15|188.55|0
1647297080000|2022-03-14 22:31:20|190.72|188.12|190.82|188.22|190.82|188.22|190.29|187.69|0
1647297090000|2022-03-14 22:31:30|190.93|188.33|191.79|189.19|191.79|189.19|190.93|188.33|0
1647297100000|2022-03-14 22:31:40|191.9|189.3|192.11|189.51|192.11|189.51|191.9|189.3|0
1647297110000|2022-03-14 22:31:50|193.09|190.49|193.52|190.92|193.52|190.92|193.09|190.49|0
1647297120000|2022-03-14 22:32:00|193.73|191.13|193.95|191.35|193.95|191.35|193.73|191.13|0
1647297130000|2022-03-14 22:32:10|193.73|191.13|194.6|192|194.6|192|193.73|191.13|0
1647297140000|2022-03-14 22:32:20|195.47|192.87|196.22|193.62|196.87|194.27|195.47|192.87|0
1647297150000|2022-03-14 22:32:30|195.79|193.19|196.33|193.73|196.33|193.73|195.79|193.19|0
1647297160000|2022-03-14 22:32:40|196.87|194.27|196.44|193.84|196.87|194.27|196.44|193.84|0
1647297170000|2022-03-14 22:32:50|196|193.4|195.79|193.19|196|193.4|195.79|193.19|0
1647297180000|2022-03-14 22:33:00|195.78|193.18|196.11|193.51|196.11|193.51|195.57|192.97|0
1647297190000|2022-03-14 22:33:10|196|193.4|196.33|193.73|196.33|193.73|196|193.4|0
1647297200000|2022-03-14 22:33:20|195.78|193.18|195.78|193.18|195.78|193.18|195.68|193.08|0
1647297210000|2022-03-14 22:33:30|195.9|193.3|196|193.4|196|193.4|195.9|193.3|0
1647297230000|2022-03-14 22:33:50|196.33|193.73|196|193.4|196.43|193.83|196|193.4|0
1647297240000|2022-03-14 22:34:00|195.89|193.29|195.68|193.08|195.89|193.29|195.68|193.08|0
1647297250000|2022-03-14 22:34:10|195.46|192.86|195.78|193.18|195.78|193.18|195.46|192.86|0
1647297260000|2022-03-14 22:34:20|195.89|193.29|195.89|193.29|196.11|193.51|195.89|193.29|0
1647297270000|2022-03-14 22:34:30|195.68|193.08|195.68|193.08|195.68|193.08|195.68|193.08|0
1647297280000|2022-03-14 22:34:40|195.67|193.07|195.56|192.96|195.67|193.07|195.56|192.96|0
1647297300000|2022-03-14 22:35:00|195.46|192.86|195.78|193.18|195.78|193.18|195.46|192.86|0
1647297310000|2022-03-14 22:35:10|195.56|192.96|196.11|193.51|196.11|193.51|195.56|192.96|0
1647297320000|2022-03-14 22:35:20|196.32|193.72|196.43|193.83|196.54|193.94|196.32|193.72|0
1647297330000|2022-03-14 22:35:30|196.32|193.72|196.43|193.83|196.43|193.83|196.21|193.61|0
1647297340000|2022-03-14 22:35:40|196.54|193.94|196.21|193.61|196.54|193.94|196.21|193.61|0
1647297350000|2022-03-14 22:35:50|196.32|193.72|196.32|193.72|196.32|193.72|196.32|193.72|0
1647297360000|2022-03-14 22:36:00|196.21|193.61|198.82|196.22|198.82|196.22|196.21|193.61|0
1647297370000|2022-03-14 22:36:10|198.93|196.33|198.82|196.22|198.93|196.33|198.6|196|0
1647297380000|2022-03-14 22:36:20|198.93|196.33|199.69|197.09|199.69|197.09|198.93|196.33|0
1647297390000|2022-03-14 22:36:30|199.59|196.99|198.93|196.33|199.59|196.99|198.5|195.9|0
1647297400000|2022-03-14 22:36:40|199.15|196.55|198.6|196|199.15|196.55|198.6|196|0
1647297410000|2022-03-14 22:36:50|198.16|195.56|198.28|195.68|198.28|195.68|198.16|195.56|0
1647297420000|2022-03-14 22:37:00|198.49|195.89|198.6|196|198.6|196|198.49|195.89|0
1647297430000|2022-03-14 22:37:10|198.71|196.11|199.47|196.87|199.47|196.87|198.71|196.11|0
1647297440000|2022-03-14 22:37:20|199.59|196.99|199.25|196.65|199.59|196.99|199.25|196.65|0
1647297450000|2022-03-14 22:37:30|199.03|196.43|199.25|196.65|199.25|196.65|199.03|196.43|0
1647297460000|2022-03-14 22:37:40|199.69|197.09|199.8|197.2|199.8|197.2|199.69|197.09|0
1647297470000|2022-03-14 22:37:50|199.91|197.31|200.13|197.53|200.13|197.53|199.91|197.31|0
1647297480000|2022-03-14 22:38:00|200.12|197.52|199.91|197.31|200.12|197.52|199.8|197.2|0
1647297490000|2022-03-14 22:38:10|199.8|197.2|199.36|196.76|199.8|197.2|199.36|196.76|0
1647297500000|2022-03-14 22:38:20|199.14|196.54|199.14|196.54|199.14|196.54|199.14|196.54|0
1647297510000|2022-03-14 22:38:30|199.03|196.43|198.93|196.33|199.03|196.43|198.93|196.33|0
1647297520000|2022-03-14 22:38:40|198.81|196.21|198.81|196.21|198.81|196.21|198.81|196.21|0
1647297530000|2022-03-14 22:38:50|198.93|196.33|199.68|197.08|199.68|197.08|198.93|196.33|0
1647297540000|2022-03-14 22:39:00|199.58|196.98|199.14|196.54|199.58|196.98|199.14|196.54|0
1647297550000|2022-03-14 22:39:10|199.25|196.65|199.46|196.86|199.47|196.87|199.25|196.65|0
1647297560000|2022-03-14 22:39:20|199.58|196.98|199.68|197.08|199.8|197.2|199.58|196.98|0
1647297570000|2022-03-14 22:39:30|199.58|196.98|199.68|197.08|199.9|197.3|199.58|196.98|0
1647297580000|2022-03-14 22:39:40|199.58|196.98|199.8|197.2|199.8|197.2|199.58|196.98|0
1647297590000|2022-03-14 22:39:50|199.68|197.08|199.58|196.98|199.68|197.08|199.58|196.98|0
1647297600000|2022-03-14 22:40:00|199.68|197.08|199.68|197.08|199.68|197.08|199.58|196.98|0
1647297610000|2022-03-14 22:40:10|200.01|197.41|199.9|197.3|200.01|197.41|199.9|197.3|0
1647297620000|2022-03-14 22:40:20|199.79|197.19|199.14|196.54|199.79|197.19|199.14|196.54|0
1647297630000|2022-03-14 22:40:30|199.02|196.42|199.14|196.54|199.14|196.54|198.92|196.32|0
1647297640000|2022-03-14 22:40:40|199.36|196.76|198.92|196.32|199.36|196.76|198.92|196.32|0
1647297650000|2022-03-14 22:40:50|198.8|196.2|198.92|196.32|198.92|196.32|198.7|196.1|0
1647297670000|2022-03-14 22:41:10|199.14|196.54|199.02|196.42|199.14|196.54|198.92|196.32|0
1647297680000|2022-03-14 22:41:20|198.92|196.32|198.92|196.32|198.92|196.32|198.92|196.32|0
1647297690000|2022-03-14 22:41:30|199.02|196.42|199.13|196.53|199.13|196.53|199.02|196.42|0
1647297700000|2022-03-14 22:41:40|199.24|196.64|199.13|196.53|199.24|196.64|199.13|196.53|0
1647297710000|2022-03-14 22:41:50|199.02|196.42|199.02|196.42|199.02|196.42|199.02|196.42|0
1647297720000|2022-03-14 22:42:00|198.91|196.31|199.13|196.53|199.13|196.53|198.91|196.31|0
1647297730000|2022-03-14 22:42:10|199.02|196.42|198.91|196.31|199.02|196.42|198.91|196.31|0
1647297740000|2022-03-14 22:42:20|198.69|196.09|198.8|196.2|198.8|196.2|198.69|196.09|0
1647297750000|2022-03-14 22:42:30|198.91|196.31|198.91|196.31|199.02|196.42|198.91|196.31|0
1647297760000|2022-03-14 22:42:40|199.02|196.42|199.02|196.42|199.02|196.42|198.91|196.31|0
1647297770000|2022-03-14 22:42:50|199.13|196.53|199.02|196.42|199.13|196.53|198.69|196.09|0
1647297780000|2022-03-14 22:43:00|198.91|196.31|198.91|196.31|199.13|196.53|198.91|196.31|0
1647297790000|2022-03-14 22:43:10|198.47|195.87|198.04|195.44|198.47|195.87|198.04|195.44|0
1647297800000|2022-03-14 22:43:20|197.82|195.22|197.82|195.22|197.82|195.22|197.82|195.22|0
1647297810000|2022-03-14 22:43:30|197.71|195.11|197.82|195.22|197.82|195.22|197.71|195.11|0
1647297820000|2022-03-14 22:43:40|198.04|195.44|198.04|195.44|198.04|195.44|198.04|195.44|0
1647297830000|2022-03-14 22:43:50|198.14|195.54|198.14|195.54|198.14|195.54|198.14|195.54|0
1647297840000|2022-03-14 22:44:00|198.25|195.65|197.82|195.22|198.25|195.65|197.82|195.22|0
1647297850000|2022-03-14 22:44:10|198.14|195.54|198.14|195.54|198.14|195.54|198.14|195.54|0
1647297860000|2022-03-14 22:44:20|197.82|195.22|197.82|195.22|197.82|195.22|197.82|195.22|0
1647297870000|2022-03-14 22:44:30|197.92|195.32|198.03|195.43|198.03|195.43|197.92|195.32|0
1647297880000|2022-03-14 22:44:40|197.92|195.32|198.14|195.54|198.14|195.54|197.92|195.32|0
1647297890000|2022-03-14 22:44:50|198.25|195.65|198.14|195.54|198.25|195.65|198.14|195.54|0
1647297900000|2022-03-14 22:45:00|198.25|195.65|198.47|195.87|198.47|195.87|198.25|195.65|0
1647297910000|2022-03-14 22:45:10|198.35|195.75|198.25|195.65|198.47|195.87|198.25|195.65|0
1647297920000|2022-03-14 22:45:20|198.03|195.43|198.13|195.53|198.13|195.53|198.03|195.43|0
1647297940000|2022-03-14 22:45:40|198.47|195.87|198.47|195.87|198.47|195.87|198.47|195.87|0
1647297950000|2022-03-14 22:45:50|198.46|195.86|198.9|196.3|198.9|196.3|198.46|195.86|0
1647297960000|2022-03-14 22:46:00|198.68|196.08|198.57|195.97|198.68|196.08|198.57|195.97|0
1647297980000|2022-03-14 22:46:20|198.68|196.08|198.68|196.08|198.68|196.08|198.68|196.08|0
1647297990000|2022-03-14 22:46:30|198.9|196.3|199.12|196.52|199.12|196.52|198.9|196.3|0
1647298000000|2022-03-14 22:46:40|198.9|196.3|198.9|196.3|198.9|196.3|198.9|196.3|0
1647298020000|2022-03-14 22:47:00|199.12|196.52|199.66|197.06|199.66|197.06|199.12|196.52|0
1647298030000|2022-03-14 22:47:10|199.77|197.17|199.77|197.17|199.99|197.39|199.77|197.17|0
1647298040000|2022-03-14 22:47:20|199.66|197.06|199.55|196.95|199.66|197.06|199.55|196.95|0
1647298050000|2022-03-14 22:47:30|199.77|197.17|199.77|197.17|199.77|197.17|199.77|197.17|0
1647298060000|2022-03-14 22:47:40|199.87|197.27|200.21|197.61|200.21|197.61|199.87|197.27|0
1647298070000|2022-03-14 22:47:50|200.42|197.82|199.77|197.17|200.42|197.82|199.77|197.17|0
1647298080000|2022-03-14 22:48:00|199.87|197.27|199.87|197.27|199.87|197.27|199.87|197.27|0
1647298090000|2022-03-14 22:48:10|200.64|198.04|200.64|198.04|200.64|198.04|200.42|197.82|0
1647298100000|2022-03-14 22:48:20|200.42|197.82|200.42|197.82|200.42|197.82|200.42|197.82|0
1647298110000|2022-03-14 22:48:30|199.98|197.38|199.98|197.38|199.98|197.38|199.98|197.38|0
1647298130000|2022-03-14 22:48:50|199.76|197.16|199.76|197.16|199.76|197.16|199.76|197.16|0
1647298140000|2022-03-14 22:49:00|199.55|196.95|199.65|197.05|199.65|197.05|199.43|196.83|0
1647298160000|2022-03-14 22:49:20|199.54|196.94|199.54|196.94|199.54|196.94|199.54|196.94|0
1647298170000|2022-03-14 22:49:30|199.65|197.05|199.43|196.83|199.65|197.05|199.43|196.83|0
1647298180000|2022-03-14 22:49:40|199.54|196.94|199.43|196.83|199.54|196.94|199.43|196.83|0
1647298190000|2022-03-14 22:49:50|199.32|196.72|198.89|196.29|199.43|196.83|198.89|196.29|0
1647298200000|2022-03-14 22:50:00|198.67|196.07|198.67|196.07|198.67|196.07|198.45|195.85|0
1647298210000|2022-03-14 22:50:10|198.55|195.95|198.55|195.95|198.67|196.07|198.55|195.95|0
1647298220000|2022-03-14 22:50:20|198.89|196.29|198.99|196.39|198.99|196.39|198.89|196.29|0
1647298230000|2022-03-14 22:50:30|199.32|196.72|198.77|196.17|199.32|196.72|198.77|196.17|0
1647298250000|2022-03-14 22:50:50|198.88|196.28|198.55|195.95|198.88|196.28|198.55|195.95|0
1647298260000|2022-03-14 22:51:00|198.67|196.07|198.77|196.17|198.77|196.17|198.67|196.07|0
1647298270000|2022-03-14 22:51:10|198.45|195.85|198.55|195.95|198.55|195.95|198.45|195.85|0
1647298280000|2022-03-14 22:51:20|198.33|195.73|198.55|195.95|198.55|195.95|198.33|195.73|0
1647298290000|2022-03-14 22:51:30|198.11|195.51|198.33|195.73|198.55|195.95|198.11|195.51|0
1647298300000|2022-03-14 22:51:40|198.45|195.85|198.44|195.84|198.55|195.95|198.44|195.84|0
1647298310000|2022-03-14 22:51:50|198.55|195.95|198.44|195.84|198.55|195.95|198.44|195.84|0
1647298320000|2022-03-14 22:52:00|198.23|195.63|198.44|195.84|198.44|195.84|198.23|195.63|0
1647298360000|2022-03-14 22:52:40|198.11|195.51|198.11|195.51|198.11|195.51|198.11|195.51|0
1647298370000|2022-03-14 22:52:50|198|195.4|198|195.4|198|195.4|198|195.4|0
1647298380000|2022-03-14 22:53:00|197.79|195.19|197.79|195.19|197.79|195.19|197.79|195.19|0
1647298390000|2022-03-14 22:53:10|198|195.4|198|195.4|198|195.4|198|195.4|0
1647298400000|2022-03-14 22:53:20|198.22|195.62|198.33|195.73|198.33|195.73|198.22|195.62|0
1647298410000|2022-03-14 22:53:30|198.32|195.72|198.32|195.72|198.32|195.72|198.32|195.72|0
1647298430000|2022-03-14 22:53:50|198.54|195.94|198.76|196.16|198.76|196.16|198.54|195.94|0
1647298440000|2022-03-14 22:54:00|198.66|196.06|198.44|195.84|198.66|196.06|198.44|195.84|0
1647298450000|2022-03-14 22:54:10|198.54|195.94|198.54|195.94|198.54|195.94|198.54|195.94|0
1647298460000|2022-03-14 22:54:20|198.76|196.16|198.76|196.16|198.76|196.16|198.65|196.05|0
1647298470000|2022-03-14 22:54:30|198.65|196.05|198.22|195.62|198.65|196.05|198.22|195.62|0
1647298480000|2022-03-14 22:54:40|198.54|195.94|198.22|195.62|198.54|195.94|198.22|195.62|0
1647298500000|2022-03-14 22:55:00|198|195.4|198|195.4|198|195.4|198|195.4|0
1647298510000|2022-03-14 22:55:10|197.88|195.28|198.43|195.83|198.43|195.83|197.88|195.28|0
1647298520000|2022-03-14 22:55:20|198.32|195.72|198|195.4|198.32|195.72|198|195.4|0
1647298530000|2022-03-14 22:55:30|198.32|195.72|198.32|195.72|198.32|195.72|198.32|195.72|0
1647298540000|2022-03-14 22:55:40|198.43|195.83|198.21|195.61|198.43|195.83|198.21|195.61|0
1647298550000|2022-03-14 22:55:50|197.99|195.39|197.88|195.28|197.99|195.39|197.88|195.28|0
1647298560000|2022-03-14 22:56:00|197.78|195.18|197.99|195.39|197.99|195.39|197.78|195.18|0
1647298570000|2022-03-14 22:56:10|197.88|195.28|198.1|195.5|198.1|195.5|197.88|195.28|0
1647298580000|2022-03-14 22:56:20|198.21|195.61|198.21|195.61|198.21|195.61|198.1|195.5|0
1647298600000|2022-03-14 22:56:40|198.43|195.83|198.21|195.61|198.43|195.83|198.21|195.61|0
1647298610000|2022-03-14 22:56:50|198.31|195.71|198.21|195.61|198.31|195.71|198.21|195.61|0
1647298620000|2022-03-14 22:57:00|198.31|195.71|198.21|195.61|198.31|195.71|198.1|195.5|0
1647298630000|2022-03-14 22:57:10|198.43|195.83|198.43|195.83|198.64|196.04|198.43|195.83|0
1647298640000|2022-03-14 22:57:20|198.64|196.04|198.64|196.04|198.86|196.26|198.64|196.04|0
1647298650000|2022-03-14 22:57:30|198.53|195.93|198.53|195.93|198.53|195.93|198.53|195.93|0
1647298670000|2022-03-14 22:57:50|198.64|196.04|198.64|196.04|198.64|196.04|198.64|196.04|0
1647298690000|2022-03-14 22:58:10|198.2|195.6|198.31|195.71|198.31|195.71|198.2|195.6|0
1647298700000|2022-03-14 22:58:20|198.2|195.6|197.99|195.39|198.2|195.6|197.99|195.39|0
1647298710000|2022-03-14 22:58:30|197.98|195.38|197.98|195.38|197.98|195.38|197.98|195.38|0
1647298720000|2022-03-14 22:58:40|197.77|195.17|197.77|195.17|197.87|195.27|197.77|195.17|0
1647298730000|2022-03-14 22:58:50|197.98|195.38|197.98|195.38|197.98|195.38|197.98|195.38|0
1647298740000|2022-03-14 22:59:00|197.77|195.17|197.55|194.95|197.77|195.17|197.55|194.95|0
1647298750000|2022-03-14 22:59:10|197.76|195.16|197.65|195.05|197.76|195.16|197.65|195.05|0
1647298760000|2022-03-14 22:59:20|197.55|194.95|197.76|195.16|197.76|195.16|197.55|194.95|0
1647298780000|2022-03-14 22:59:40|197.65|195.05|197.76|195.16|197.76|195.16|197.65|195.05|0
1647298800000|2022-03-14 23:00:00|197.98|195.38|197.98|195.38|198.2|195.6|197.98|195.38|0
1647298810000|2022-03-14 23:00:10|197.76|195.16|197.98|195.38|197.98|195.38|197.76|195.16|0
1647298820000|2022-03-14 23:00:20|197.76|195.16|198.42|195.82|198.42|195.82|197.65|195.05|0
1647298830000|2022-03-14 23:00:30|197.98|195.38|197.54|194.94|197.98|195.38|197.54|194.94|0
1647298840000|2022-03-14 23:00:40|197.76|195.16|197.32|194.72|197.76|195.16|197.32|194.72|0
1647298850000|2022-03-14 23:00:50|197.11|194.51|196.77|194.17|197.11|194.51|196.77|194.17|0
1647298860000|2022-03-14 23:01:00|196.12|193.52|196.34|193.74|196.34|193.74|196.12|193.52|0
1647298870000|2022-03-14 23:01:10|196.23|193.63|196.02|193.42|196.23|193.63|195.8|193.2|0
1647298880000|2022-03-14 23:01:20|196.12|193.52|196.12|193.52|196.12|193.52|196.12|193.52|0
1647298890000|2022-03-14 23:01:30|196.23|193.63|196.02|193.42|196.23|193.63|196.02|193.42|0
1647298900000|2022-03-14 23:01:40|196.12|193.52|196.23|193.63|196.23|193.63|196.12|193.52|0
1647298910000|2022-03-14 23:01:50|196.01|193.41|195.9|193.3|196.01|193.41|195.8|193.2|0
1647298920000|2022-03-14 23:02:00|196.01|193.41|196.01|193.41|196.01|193.41|196.01|193.41|0
1647298930000|2022-03-14 23:02:10|196.23|193.63|196.45|193.85|196.45|193.85|196.23|193.63|0
1647298940000|2022-03-14 23:02:20|196.12|193.52|196.12|193.52|196.12|193.52|196.12|193.52|0
1647298950000|2022-03-14 23:02:30|195.8|193.2|195.9|193.3|196.01|193.41|195.8|193.2|0
1647298960000|2022-03-14 23:02:40|195.79|193.19|195.9|193.3|195.9|193.3|195.79|193.19|0
1647298980000|2022-03-14 23:03:00|196.01|193.41|196.01|193.41|196.01|193.41|196.01|193.41|0
1647298990000|2022-03-14 23:03:10|195.79|193.19|195.79|193.19|195.79|193.19|195.79|193.19|0
1647299000000|2022-03-14 23:03:20|196.23|193.63|196.23|193.63|196.23|193.63|196.23|193.63|0
1647299010000|2022-03-14 23:03:30|196.11|193.51|196.11|193.51|196.11|193.51|196.11|193.51|0
1647299020000|2022-03-14 23:03:40|195.57|192.97|194.92|192.32|195.57|192.97|194.92|192.32|0
1647299030000|2022-03-14 23:03:50|195.24|192.64|195.36|192.76|195.36|192.76|195.24|192.64|0
1647299040000|2022-03-14 23:04:00|195.14|192.54|195.36|192.76|195.36|192.76|195.14|192.54|0
1647299050000|2022-03-14 23:04:10|195.35|192.75|195.46|192.86|195.46|192.86|195.35|192.75|0
1647299060000|2022-03-14 23:04:20|195.35|192.75|195.24|192.64|195.35|192.75|195.24|192.64|0
1647299070000|2022-03-14 23:04:30|195.35|192.75|195.35|192.75|195.46|192.86|195.35|192.75|0
1647299080000|2022-03-14 23:04:40|195.57|192.97|195.46|192.86|195.67|193.07|195.46|192.86|0
1647299090000|2022-03-14 23:04:50|195.35|192.75|195.35|192.75|195.35|192.75|195.35|192.75|0
1647299100000|2022-03-14 23:05:00|195.13|192.53|195.13|192.53|195.13|192.53|195.13|192.53|0
1647299120000|2022-03-14 23:05:20|194.92|192.32|195.35|192.75|195.35|192.75|194.92|192.32|0
1647299130000|2022-03-14 23:05:30|195.24|192.64|195.78|193.18|195.78|193.18|195.24|192.64|0
1647299140000|2022-03-14 23:05:40|195.57|192.97|195.57|192.97|195.57|192.97|195.57|192.97|0
1647299150000|2022-03-14 23:05:50|195.78|193.18|195.78|193.18|195.78|193.18|195.78|193.18|0
1647299160000|2022-03-14 23:06:00|196.22|193.62|196.1|193.5|196.22|193.62|196|193.4|0
1647299170000|2022-03-14 23:06:10|196.22|193.62|196|193.4|196.22|193.62|196|193.4|0
1647299180000|2022-03-14 23:06:20|196.22|193.62|196.22|193.62|196.22|193.62|196.22|193.62|0
1647299190000|2022-03-14 23:06:30|196.43|193.83|196.65|194.05|196.65|194.05|196.43|193.83|0
1647299200000|2022-03-14 23:06:40|196.54|193.94|196.43|193.83|196.54|193.94|196.43|193.83|0
1647299210000|2022-03-14 23:06:50|196.21|193.61|196.32|193.72|196.32|193.72|196.21|193.61|0
1647299220000|2022-03-14 23:07:00|196.43|193.83|196.32|193.72|196.43|193.83|196.32|193.72|0
1647299230000|2022-03-14 23:07:10|196.21|193.61|196.21|193.61|196.21|193.61|196.21|193.61|0
1647299240000|2022-03-14 23:07:20|196.1|193.5|196.1|193.5|196.1|193.5|196.1|193.5|0
1647299250000|2022-03-14 23:07:30|196|193.4|195.78|193.18|196|193.4|195.78|193.18|0
1647299260000|2022-03-14 23:07:40|195.88|193.28|196.1|193.5|196.1|193.5|195.88|193.28|0
1647299270000|2022-03-14 23:07:50|196.21|193.61|196.21|193.61|196.21|193.61|196.21|193.61|0
1647299280000|2022-03-14 23:08:00|196.43|193.83|196.86|194.26|196.86|194.26|196.43|193.83|0
1647299290000|2022-03-14 23:08:10|196.65|194.05|196.31|193.71|196.65|194.05|196.31|193.71|0
1647299300000|2022-03-14 23:08:20|196.1|193.5|196.31|193.71|196.31|193.71|196.1|193.5|0
1647299310000|2022-03-14 23:08:30|196.43|193.83|196.31|193.71|196.43|193.83|196.31|193.71|0
1647299330000|2022-03-14 23:08:50|196.43|193.83|196.53|193.93|196.53|193.93|196.43|193.83|0
1647299340000|2022-03-14 23:09:00|195.99|193.39|195.99|193.39|195.99|193.39|195.88|193.28|0
1647299350000|2022-03-14 23:09:10|196.09|193.49|196.31|193.71|196.31|193.71|196.09|193.49|0
1647299360000|2022-03-14 23:09:20|196.21|193.61|196.21|193.61|196.21|193.61|196.21|193.61|0
1647299380000|2022-03-14 23:09:40|196.2|193.6|196.2|193.6|196.2|193.6|196.2|193.6|0
1647299390000|2022-03-14 23:09:50|195.99|193.39|195.99|193.39|195.99|193.39|195.99|193.39|0
1647299400000|2022-03-14 23:10:00|195.77|193.17|195.55|192.95|195.77|193.17|195.55|192.95|0
1647299410000|2022-03-14 23:10:10|195.33|192.73|195.22|192.62|195.44|192.84|195.22|192.62|0
1647299420000|2022-03-14 23:10:20|194.9|192.3|193.6|191|194.9|192.3|193.6|191|0
1647299430000|2022-03-14 23:10:30|193.81|191.21|194.57|191.97|194.57|191.97|193.81|191.21|0
1647299440000|2022-03-14 23:10:40|194.25|191.65|194.03|191.43|194.25|191.65|194.03|191.43|0
1647299450000|2022-03-14 23:10:50|194.13|191.53|194.46|191.86|194.46|191.86|194.13|191.53|0
1647299460000|2022-03-14 23:11:00|194.35|191.75|194.03|191.43|194.35|191.75|194.03|191.43|0
1647299470000|2022-03-14 23:11:10|193.92|191.32|194.03|191.43|194.03|191.43|193.92|191.32|0
1647299480000|2022-03-14 23:11:20|194.13|191.53|194.46|191.86|194.46|191.86|194.13|191.53|0
1647299490000|2022-03-14 23:11:30|194.35|191.75|194.35|191.75|194.35|191.75|194.35|191.75|0
1647299500000|2022-03-14 23:11:40|194.24|191.64|194.35|191.75|194.35|191.75|194.24|191.64|0
1647299510000|2022-03-14 23:11:50|194.24|191.64|194.24|191.64|194.24|191.64|194.24|191.64|0
1647299520000|2022-03-14 23:12:00|194.13|191.53|193.81|191.21|194.13|191.53|193.59|190.99|0
1647299530000|2022-03-14 23:12:10|194.03|191.43|193.91|191.31|194.03|191.43|193.81|191.21|0
1647299540000|2022-03-14 23:12:20|194.02|191.42|194.02|191.42|194.02|191.42|194.02|191.42|0
1647299550000|2022-03-14 23:12:30|194.13|191.53|194.02|191.42|194.13|191.53|194.02|191.42|0
1647299560000|2022-03-14 23:12:40|194.24|191.64|194.34|191.74|194.34|191.74|194.02|191.42|0
1647299570000|2022-03-14 23:12:50|194.24|191.64|194.46|191.86|194.46|191.86|194.24|191.64|0
1647299580000|2022-03-14 23:13:00|194.34|191.74|194.34|191.74|194.34|191.74|194.34|191.74|0
1647299590000|2022-03-14 23:13:10|194.24|191.64|194.45|191.85|194.46|191.86|194.24|191.64|0
1647299600000|2022-03-14 23:13:20|194.67|192.07|194.67|192.07|194.67|192.07|194.67|192.07|0
1647299610000|2022-03-14 23:13:30|194.45|191.85|194.56|191.96|194.56|191.96|194.45|191.85|0
1647299620000|2022-03-14 23:13:40|194.67|192.07|194.56|191.96|194.67|192.07|194.56|191.96|0
1647299630000|2022-03-14 23:13:50|194.34|191.74|194.34|191.74|194.45|191.85|194.34|191.74|0
1647299640000|2022-03-14 23:14:00|194.45|191.85|194.34|191.74|194.45|191.85|194.24|191.64|0
1647299650000|2022-03-14 23:14:10|194.56|191.96|194.67|192.07|194.89|192.29|194.56|191.96|0
1647299660000|2022-03-14 23:14:20|194.56|191.96|194.55|191.95|194.56|191.96|194.55|191.95|0
1647299670000|2022-03-14 23:14:30|194.67|192.07|194.88|192.28|194.88|192.28|194.67|192.07|0
1647299690000|2022-03-14 23:14:50|195.53|192.93|195.97|193.37|195.97|193.37|195.42|192.82|0
1647299700000|2022-03-14 23:15:00|196.07|193.47|195.75|193.15|196.19|193.59|195.75|193.15|0
1647299710000|2022-03-14 23:15:10|195.53|192.93|195.53|192.93|195.64|193.04|195.53|192.93|0
1647299720000|2022-03-14 23:15:20|195.64|193.04|195.53|192.93|195.64|193.04|195.53|192.93|0
1647299730000|2022-03-14 23:15:30|195.97|193.37|195.64|193.04|195.97|193.37|195.64|193.04|0
1647299740000|2022-03-14 23:15:40|195.53|192.93|195.64|193.04|195.64|193.04|195.53|192.93|0
1647299750000|2022-03-14 23:15:50|195.97|193.37|196.07|193.47|196.18|193.58|195.97|193.37|0
1647299760000|2022-03-14 23:16:00|196.84|194.24|196.84|194.24|196.94|194.34|196.72|194.12|0
1647299770000|2022-03-14 23:16:10|197.16|194.56|197.05|194.45|197.27|194.67|197.05|194.45|0
1647299780000|2022-03-14 23:16:20|197.27|194.67|197.05|194.45|197.27|194.67|197.05|194.45|0
1647299800000|2022-03-14 23:16:40|196.62|194.02|196.62|194.02|196.62|194.02|196.62|194.02|0
1647299810000|2022-03-14 23:16:50|196.83|194.23|196.72|194.12|196.83|194.23|196.72|194.12|0
1647299830000|2022-03-14 23:17:10|196.61|194.01|196.83|194.23|196.83|194.23|196.61|194.01|0
1647299840000|2022-03-14 23:17:20|196.94|194.34|196.94|194.34|196.94|194.34|196.94|194.34|0
1647299850000|2022-03-14 23:17:30|196.93|194.33|196.93|194.33|196.93|194.33|196.93|194.33|0
1647299860000|2022-03-14 23:17:40|196.61|194.01|197.05|194.45|197.05|194.45|196.39|193.79|0
1647299870000|2022-03-14 23:17:50|196.93|194.33|197.26|194.66|197.26|194.66|196.93|194.33|0
1647299880000|2022-03-14 23:18:00|197.15|194.55|197.05|194.45|197.15|194.55|197.05|194.45|0
1647299890000|2022-03-14 23:18:10|196.83|194.23|197.05|194.45|197.05|194.45|196.83|194.23|0
1647299910000|2022-03-14 23:18:30|196.83|194.23|196.39|193.79|196.83|194.23|196.39|193.79|0
1647299920000|2022-03-14 23:18:40|195.84|193.24|195.96|193.36|195.96|193.36|195.84|193.24|0
1647299930000|2022-03-14 23:18:50|196.06|193.46|196.06|193.46|196.06|193.46|196.06|193.46|0
1647299940000|2022-03-14 23:19:00|195.96|193.36|196.39|193.79|196.61|194.01|195.96|193.36|0
1647299950000|2022-03-14 23:19:10|196.93|194.33|197.04|194.44|197.04|194.44|196.93|194.33|0
1647299960000|2022-03-14 23:19:20|197.26|194.66|197.26|194.66|197.26|194.66|197.26|194.66|0
1647299970000|2022-03-14 23:19:30|197.36|194.76|197.58|194.98|197.58|194.98|197.36|194.76|0
1647299980000|2022-03-14 23:19:40|197.15|194.55|197.04|194.44|197.15|194.55|197.04|194.44|0
1647299990000|2022-03-14 23:19:50|197.26|194.66|197.26|194.66|197.26|194.66|197.26|194.66|0
1647300000000|2022-03-14 23:20:00|197.69|195.09|197.04|194.44|197.69|195.09|197.04|194.44|0
1647300010000|2022-03-14 23:20:10|197.14|194.54|197.04|194.44|197.14|194.54|197.04|194.44|0
1647300020000|2022-03-14 23:20:20|197.14|194.54|197.04|194.44|197.14|194.54|197.04|194.44|0
1647300030000|2022-03-14 23:20:30|197.14|194.54|197.26|194.66|197.26|194.66|197.14|194.54|0
1647300040000|2022-03-14 23:20:40|197.04|194.44|197.04|194.44|197.04|194.44|197.04|194.44|0
1647300050000|2022-03-14 23:20:50|197.14|194.54|197.25|194.65|197.25|194.65|197.14|194.54|0
1647300070000|2022-03-14 23:21:10|197.36|194.76|197.36|194.76|197.36|194.76|197.36|194.76|0
1647300080000|2022-03-14 23:21:20|197.25|194.65|197.25|194.65|197.25|194.65|197.25|194.65|0
1647300090000|2022-03-14 23:21:30|197.03|194.43|196.92|194.32|197.03|194.43|196.92|194.32|0
1647300100000|2022-03-14 23:21:40|197.03|194.43|197.03|194.43|197.03|194.43|197.03|194.43|0
1647300130000|2022-03-14 23:22:10|197.14|194.54|197.14|194.54|197.14|194.54|197.14|194.54|0
1647300140000|2022-03-14 23:22:20|197.25|194.65|197.47|194.87|197.47|194.87|197.25|194.65|0
1647300150000|2022-03-14 23:22:30|197.35|194.75|197.25|194.65|197.35|194.75|197.25|194.65|0
1647300160000|2022-03-14 23:22:40|197.35|194.75|197.03|194.43|197.35|194.75|197.03|194.43|0
1647300170000|2022-03-14 23:22:50|197.13|194.53|197.13|194.53|197.13|194.53|197.13|194.53|0
1647300180000|2022-03-14 23:23:00|197.25|194.65|197.25|194.65|197.25|194.65|197.25|194.65|0
1647300190000|2022-03-14 23:23:10|197.35|194.75|197.03|194.43|197.35|194.75|197.03|194.43|0
1647300200000|2022-03-14 23:23:20|197.13|194.53|197.13|194.53|197.13|194.53|197.13|194.53|0
1647300210000|2022-03-14 23:23:30|196.91|194.31|196.81|194.21|196.91|194.31|196.81|194.21|0
1647300220000|2022-03-14 23:23:40|197.25|194.65|197.46|194.86|197.46|194.86|197.25|194.65|0
1647300230000|2022-03-14 23:23:50|197.35|194.75|197.35|194.75|197.35|194.75|197.35|194.75|0
1647300240000|2022-03-14 23:24:00|197.46|194.86|197.46|194.86|197.46|194.86|197.35|194.75|0
1647300250000|2022-03-14 23:24:10|197.03|194.43|197.02|194.42|197.03|194.43|197.02|194.42|0
1647300260000|2022-03-14 23:24:20|196.59|193.99|196.59|193.99|196.59|193.99|196.59|193.99|0
1647300270000|2022-03-14 23:24:30|196.69|194.09|196.15|193.55|196.69|194.09|196.15|193.55|0
1647300280000|2022-03-14 23:24:40|196.37|193.77|196.15|193.55|196.37|193.77|196.15|193.55|0
1647300300000|2022-03-14 23:25:00|195.93|193.33|195.93|193.33|195.93|193.33|195.93|193.33|0
1647300310000|2022-03-14 23:25:10|196.15|193.55|196.59|193.99|196.59|193.99|196.15|193.55|0
1647300320000|2022-03-14 23:25:20|196.37|193.77|196.37|193.77|196.37|193.77|196.25|193.65|0
1647300330000|2022-03-14 23:25:30|196.25|193.65|196.58|193.98|196.58|193.98|196.25|193.65|0
1647300350000|2022-03-14 23:25:50|196.91|194.31|196.8|194.2|196.91|194.31|196.8|194.2|0
1647300360000|2022-03-14 23:26:00|196.47|193.87|196.69|194.09|196.69|194.09|196.47|193.87|0
1647300400000|2022-03-14 23:26:40|196.8|194.2|196.69|194.09|196.8|194.2|196.69|194.09|0
1647300410000|2022-03-14 23:26:50|196.25|193.65|196.8|194.2|196.8|194.2|196.25|193.65|0
1647300420000|2022-03-14 23:27:00|196.58|193.98|196.58|193.98|196.58|193.98|196.58|193.98|0
1647300430000|2022-03-14 23:27:10|196.8|194.2|196.8|194.2|197.01|194.41|196.8|194.2|0
1647300440000|2022-03-14 23:27:20|196.9|194.3|197.34|194.74|197.34|194.74|196.9|194.3|0
1647300450000|2022-03-14 23:27:30|197.45|194.85|197.45|194.85|197.55|194.95|197.45|194.85|0
1647300460000|2022-03-14 23:27:40|197.55|194.95|197.45|194.85|197.67|195.07|197.45|194.85|0
1647300470000|2022-03-14 23:27:50|197.23|194.63|197.01|194.41|197.34|194.74|197.01|194.41|0
1647300480000|2022-03-14 23:28:00|196.79|194.19|196.79|194.19|196.79|194.19|196.68|194.08|0
1647300490000|2022-03-14 23:28:10|197.01|194.41|197.33|194.73|197.33|194.73|197.01|194.41|0
1647300500000|2022-03-14 23:28:20|197.12|194.52|196.9|194.3|197.23|194.63|196.9|194.3|0
1647300520000|2022-03-14 23:28:40|197.11|194.51|197.11|194.51|197.23|194.63|197.11|194.51|0
1647300530000|2022-03-14 23:28:50|197.01|194.41|197.01|194.41|197.01|194.41|197.01|194.41|0
1647300540000|2022-03-14 23:29:00|196.9|194.3|196.68|194.08|196.9|194.3|196.68|194.08|0
1647300550000|2022-03-14 23:29:10|196.89|194.29|196.89|194.29|196.89|194.29|196.89|194.29|0
1647300560000|2022-03-14 23:29:20|196.79|194.19|196.79|194.19|196.89|194.29|196.79|194.19|0
1647300570000|2022-03-14 23:29:30|196.89|194.29|196.79|194.19|196.89|194.29|196.79|194.19|0
1647300580000|2022-03-14 23:29:40|197.01|194.41|197.01|194.41|197.01|194.41|197.01|194.41|0
1647300590000|2022-03-14 23:29:50|196.89|194.29|196.79|194.19|196.89|194.29|196.79|194.19|0
1647300600000|2022-03-14 23:30:00|197.01|194.41|197.66|195.06|197.66|195.06|197.01|194.41|0
1647300610000|2022-03-14 23:30:10|197.55|194.95|197.54|194.94|197.55|194.95|197.54|194.94|0
1647300620000|2022-03-14 23:30:20|197.66|195.06|197.88|195.28|198.09|195.49|197.66|195.06|0
1647300630000|2022-03-14 23:30:30|198.09|195.49|197.76|195.16|198.09|195.49|197.76|195.16|0
1647300640000|2022-03-14 23:30:40|197.66|195.06|197.87|195.27|197.87|195.27|197.66|195.06|0
1647300650000|2022-03-14 23:30:50|197.66|195.06|197.87|195.27|197.87|195.27|197.66|195.06|0
1647300660000|2022-03-14 23:31:00|197.66|195.06|197.44|194.84|197.76|195.16|197.44|194.84|0
1647300670000|2022-03-14 23:31:10|197.54|194.94|197.54|194.94|197.54|194.94|197.54|194.94|0
1647300680000|2022-03-14 23:31:20|197.87|195.27|197.87|195.27|197.87|195.27|197.87|195.27|0
1647300690000|2022-03-14 23:31:30|197.65|195.05|197.65|195.05|197.87|195.27|197.65|195.05|0
1647300700000|2022-03-14 23:31:40|197.54|194.94|197.44|194.84|197.54|194.94|197.44|194.84|0
1647300710000|2022-03-14 23:31:50|197.43|194.83|197.43|194.83|197.65|195.05|197.43|194.83|0
1647300720000|2022-03-14 23:32:00|197.65|195.05|197.65|195.05|197.65|195.05|197.65|195.05|0
1647300730000|2022-03-14 23:32:10|197.87|195.27|197.65|195.05|197.87|195.27|197.65|195.05|0
1647300740000|2022-03-14 23:32:20|197.43|194.83|197.32|194.72|197.43|194.83|197.32|194.72|0
1647300750000|2022-03-14 23:32:30|197.21|194.61|196.78|194.18|197.21|194.61|196.78|194.18|0
1647300760000|2022-03-14 23:32:40|196.66|194.06|196.45|193.85|196.78|194.18|196.45|193.85|0
1647300770000|2022-03-14 23:32:50|196.34|193.74|195.91|193.31|196.34|193.74|195.91|193.31|0
1647300780000|2022-03-14 23:33:00|196.12|193.52|195.91|193.31|196.12|193.52|195.91|193.31|0
1647300790000|2022-03-14 23:33:10|196.12|193.52|196.12|193.52|196.12|193.52|196.12|193.52|0
1647300800000|2022-03-14 23:33:20|196.44|193.84|196.44|193.84|196.44|193.84|196.44|193.84|0
1647300810000|2022-03-14 23:33:30|196.34|193.74|196.34|193.74|196.34|193.74|196.34|193.74|0
1647300820000|2022-03-14 23:33:40|196.44|193.84|196.34|193.74|196.44|193.84|196.34|193.74|0
1647300830000|2022-03-14 23:33:50|196.12|193.52|196.12|193.52|196.12|193.52|196.12|193.52|0
1647300840000|2022-03-14 23:34:00|196.22|193.62|196.34|193.74|196.34|193.74|196.22|193.62|0
1647300860000|2022-03-14 23:34:20|196.55|193.95|196.34|193.74|196.55|193.95|196.34|193.74|0
1647300870000|2022-03-14 23:34:30|196.44|193.84|196.44|193.84|196.44|193.84|196.44|193.84|0
1647300890000|2022-03-14 23:34:50|196.34|193.74|196.22|193.62|196.34|193.74|196.22|193.62|0
1647300900000|2022-03-14 23:35:00|196.55|193.95|196.77|194.17|196.77|194.17|196.55|193.95|0
1647300910000|2022-03-14 23:35:10|196.87|194.27|196.77|194.17|196.87|194.27|196.77|194.17|0
1647300920000|2022-03-14 23:35:20|196.87|194.27|196.87|194.27|196.87|194.27|196.87|194.27|0
1647300930000|2022-03-14 23:35:30|197.31|194.71|197.96|195.36|197.96|195.36|197.31|194.71|0
1647300940000|2022-03-14 23:35:40|198.08|195.48|198.08|195.48|198.08|195.48|197.86|195.26|0
1647300960000|2022-03-14 23:36:00|197.96|195.36|198.29|195.69|198.29|195.69|197.96|195.36|0
1647300970000|2022-03-14 23:36:10|198.18|195.58|198.18|195.58|198.29|195.69|198.18|195.58|0
1647300980000|2022-03-14 23:36:20|197.86|195.26|197.96|195.36|197.96|195.36|197.86|195.26|0
1647300990000|2022-03-14 23:36:30|198.07|195.47|198.07|195.47|198.07|195.47|198.07|195.47|0
1647301000000|2022-03-14 23:36:40|197.85|195.25|197.85|195.25|197.85|195.25|197.85|195.25|0
1647301010000|2022-03-14 23:36:50|197.96|195.36|197.96|195.36|197.96|195.36|197.96|195.36|0
1647301020000|2022-03-14 23:37:00|197.85|195.25|197.85|195.25|197.96|195.36|197.85|195.25|0
1647301030000|2022-03-14 23:37:10|198.07|195.47|197.96|195.36|198.18|195.58|197.96|195.36|0
1647301040000|2022-03-14 23:37:20|198.51|195.91|198.29|195.69|198.51|195.91|198.29|195.69|0
1647301050000|2022-03-14 23:37:30|198.07|195.47|198.51|195.91|198.51|195.91|198.07|195.47|0
1647301060000|2022-03-14 23:37:40|198.39|195.79|198.39|195.79|198.39|195.79|198.29|195.69|0
1647301070000|2022-03-14 23:37:50|198.17|195.57|198.07|195.47|198.17|195.57|197.96|195.36|0
1647301080000|2022-03-14 23:38:00|197.85|195.25|197.52|194.92|197.85|195.25|197.52|194.92|0
1647301090000|2022-03-14 23:38:10|197.63|195.03|197.63|195.03|197.63|195.03|197.63|195.03|0
1647301100000|2022-03-14 23:38:20|197.74|195.14|197.85|195.25|197.85|195.25|197.74|195.14|0
1647301110000|2022-03-14 23:38:30|197.73|195.13|197.73|195.13|197.73|195.13|197.73|195.13|0
1647301120000|2022-03-14 23:38:40|197.63|195.03|197.63|195.03|197.63|195.03|197.63|195.03|0
1647301130000|2022-03-14 23:38:50|197.73|195.13|197.73|195.13|197.73|195.13|197.73|195.13|0
1647301140000|2022-03-14 23:39:00|198.28|195.68|197.73|195.13|198.28|195.68|197.73|195.13|0
1647301150000|2022-03-14 23:39:10|197.63|195.03|197.51|194.91|197.63|195.03|197.51|194.91|0
1647301160000|2022-03-14 23:39:20|197.73|195.13|197.73|195.13|197.73|195.13|197.73|195.13|0
1647301180000|2022-03-14 23:39:40|197.63|195.03|197.73|195.13|197.73|195.13|197.63|195.03|0
1647301190000|2022-03-14 23:39:50|197.95|195.35|198.17|195.57|198.17|195.57|197.95|195.35|0
1647301200000|2022-03-14 23:40:00|198.06|195.46|198.06|195.46|198.06|195.46|198.06|195.46|0
1647301210000|2022-03-14 23:40:10|198.38|195.78|198.28|195.68|198.38|195.78|198.28|195.68|0
1647301220000|2022-03-14 23:40:20|198.5|195.9|198.28|195.68|198.5|195.9|198.28|195.68|0
1647301230000|2022-03-14 23:40:30|198.5|195.9|198.38|195.78|198.5|195.9|198.38|195.78|0
1647301240000|2022-03-14 23:40:40|198.5|195.9|198.5|195.9|198.5|195.9|198.5|195.9|0
1647301260000|2022-03-14 23:41:00|198.49|195.89|198.28|195.68|198.6|196|198.28|195.68|0
1647301270000|2022-03-14 23:41:10|198.06|195.46|197.84|195.24|198.06|195.46|197.73|195.13|0
1647301280000|2022-03-14 23:41:20|197.73|195.13|197.62|195.02|197.73|195.13|197.62|195.02|0
1647301300000|2022-03-14 23:41:40|197.72|195.12|197.72|195.12|197.72|195.12|197.72|195.12|0
1647301320000|2022-03-14 23:42:00|197.84|195.24|197.72|195.12|197.84|195.24|197.72|195.12|0
1647301330000|2022-03-14 23:42:10|197.62|195.02|197.62|195.02|197.72|195.12|197.62|195.02|0
1647301340000|2022-03-14 23:42:20|197.4|194.8|197.4|194.8|197.62|195.02|197.4|194.8|0
1647301350000|2022-03-14 23:42:30|197.28|194.68|197.28|194.68|197.28|194.68|197.28|194.68|0
1647301360000|2022-03-14 23:42:40|197.18|194.58|197.28|194.68|197.28|194.68|197.18|194.58|0
1647301370000|2022-03-14 23:42:50|197.4|194.8|197.4|194.8|197.4|194.8|197.4|194.8|0
1647301380000|2022-03-14 23:43:00|197.18|194.58|196.85|194.25|197.18|194.58|196.85|194.25|0
1647301390000|2022-03-14 23:43:10|196.74|194.14|196.52|193.92|196.74|194.14|196.52|193.92|0
1647301400000|2022-03-14 23:43:20|196.63|194.03|196.74|194.14|196.74|194.14|196.63|194.03|0
1647301410000|2022-03-14 23:43:30|196.96|194.36|196.96|194.36|196.96|194.36|196.96|194.36|0
1647301420000|2022-03-14 23:43:40|197.18|194.58|197.18|194.58|197.39|194.79|196.96|194.36|0
1647301430000|2022-03-14 23:43:50|197.39|194.79|197.18|194.58|197.39|194.79|197.18|194.58|0
1647301440000|2022-03-14 23:44:00|197.06|194.46|197.17|194.57|197.17|194.57|197.06|194.46|0
1647301450000|2022-03-14 23:44:10|197.39|194.79|197.17|194.57|197.39|194.79|197.17|194.57|0
1647301460000|2022-03-14 23:44:20|197.28|194.68|197.28|194.68|197.39|194.79|197.28|194.68|0
1647301470000|2022-03-14 23:44:30|197.17|194.57|197.17|194.57|197.28|194.68|197.17|194.57|0
1647301480000|2022-03-14 23:44:40|197.39|194.79|197.28|194.68|197.39|194.79|197.28|194.68|0
1647301490000|2022-03-14 23:44:50|197.39|194.79|197.28|194.68|197.39|194.79|197.28|194.68|0
1647301500000|2022-03-14 23:45:00|197.39|194.79|197.28|194.68|197.61|195.01|197.28|194.68|0
1647301510000|2022-03-14 23:45:10|197.17|194.57|197.28|194.68|197.28|194.68|197.17|194.57|0
1647301520000|2022-03-14 23:45:20|197.17|194.57|197.39|194.79|197.39|194.79|197.17|194.57|0
1647301530000|2022-03-14 23:45:30|197.49|194.89|197.71|195.11|197.71|195.11|197.49|194.89|0
1647301540000|2022-03-14 23:45:40|197.82|195.22|197.39|194.79|197.82|195.22|197.39|194.79|0
1647301550000|2022-03-14 23:45:50|197.61|195.01|194.99|192.39|197.61|195.01|194.77|192.17|0
1647301560000|2022-03-14 23:46:00|194.77|192.17|195.21|192.61|195.21|192.61|194.77|192.17|0
1647301570000|2022-03-14 23:46:10|195.31|192.71|195.09|192.49|195.43|192.83|195.09|192.49|0
1647301580000|2022-03-14 23:46:20|195.21|192.61|195.09|192.49|195.21|192.61|195.09|192.49|0
1647301590000|2022-03-14 23:46:30|195.21|192.61|195.21|192.61|195.21|192.61|195.21|192.61|0
1647301600000|2022-03-14 23:46:40|194.99|192.39|195.21|192.61|195.21|192.61|194.99|192.39|0
1647301610000|2022-03-14 23:46:50|194.99|192.39|194.99|192.39|194.99|192.39|194.99|192.39|0
1647301630000|2022-03-14 23:47:10|195.09|192.49|195.09|192.49|195.09|192.49|194.99|192.39|0
1647301640000|2022-03-14 23:47:20|195.2|192.6|195.53|192.93|195.53|192.93|195.2|192.6|0
1647301650000|2022-03-14 23:47:30|195.2|192.6|194.99|192.39|195.2|192.6|194.99|192.39|0
1647301660000|2022-03-14 23:47:40|195.2|192.6|195.2|192.6|195.42|192.82|195.2|192.6|0
1647301670000|2022-03-14 23:47:50|194.99|192.39|195.2|192.6|195.2|192.6|194.99|192.39|0
1647301680000|2022-03-14 23:48:00|195.31|192.71|195.42|192.82|195.42|192.82|195.31|192.71|0
1647301690000|2022-03-14 23:48:10|195.31|192.71|195.64|193.04|195.64|193.04|195.31|192.71|0
1647301700000|2022-03-14 23:48:20|195.42|192.82|195.64|193.04|195.64|193.04|195.42|192.82|0
1647301710000|2022-03-14 23:48:30|195.42|192.82|195.52|192.92|195.52|192.92|195.42|192.82|0
1647301720000|2022-03-14 23:48:40|195.63|193.03|195.2|192.6|195.63|193.03|195.2|192.6|0
1647301730000|2022-03-14 23:48:50|194.98|192.38|194.98|192.38|194.98|192.38|194.98|192.38|0
1647301740000|2022-03-14 23:49:00|195.09|192.49|195.42|192.82|195.42|192.82|195.09|192.49|0
1647301750000|2022-03-14 23:49:10|195.3|192.7|195.63|193.03|195.63|193.03|195.3|192.7|0
1647301760000|2022-03-14 23:49:20|195.41|192.81|195.41|192.81|195.41|192.81|195.41|192.81|0
1647301770000|2022-03-14 23:49:30|195.85|193.25|195.63|193.03|195.85|193.25|195.63|193.03|0
1647301790000|2022-03-14 23:49:50|195.52|192.92|195.52|192.92|195.52|192.92|195.52|192.92|0
1647301800000|2022-03-14 23:50:00|195.3|192.7|195.63|193.03|195.63|193.03|195.3|192.7|0
1647301810000|2022-03-14 23:50:10|195.41|192.81|195.63|193.03|195.63|193.03|195.41|192.81|0
1647301820000|2022-03-14 23:50:20|195.41|192.81|195.41|192.81|195.41|192.81|195.41|192.81|0
1647301830000|2022-03-14 23:50:30|195.3|192.7|195.41|192.81|195.41|192.81|195.3|192.7|0
1647301840000|2022-03-14 23:50:40|195.3|192.7|195.19|192.59|195.3|192.7|194.97|192.37|0
1647301860000|2022-03-14 23:51:00|195.51|192.91|195.41|192.81|195.63|193.03|195.41|192.81|0
1647301880000|2022-03-14 23:51:20|195.29|192.69|195.62|193.02|195.62|193.02|195.29|192.69|0
1647301890000|2022-03-14 23:51:30|195.41|192.81|195.29|192.69|195.41|192.81|195.29|192.69|0
1647301900000|2022-03-14 23:51:40|194.97|192.37|194.32|191.72|194.97|192.37|194.32|191.72|0
1647301910000|2022-03-14 23:51:50|194.75|192.15|194.54|191.94|194.75|192.15|194.54|191.94|0
1647301920000|2022-03-14 23:52:00|194.75|192.15|194.54|191.94|194.75|192.15|194.54|191.94|0
1647301930000|2022-03-14 23:52:10|194.75|192.15|194.32|191.72|194.75|192.15|194.32|191.72|0
1647301940000|2022-03-14 23:52:20|194.53|191.93|194.32|191.72|194.53|191.93|194.32|191.72|0
1647301950000|2022-03-14 23:52:30|194.53|191.93|194.53|191.93|194.53|191.93|194.32|191.72|0
1647301960000|2022-03-14 23:52:40|194.64|192.04|194.53|191.93|194.64|192.04|194.53|191.93|0
1647301970000|2022-03-14 23:52:50|194.42|191.82|194.32|191.72|194.42|191.82|194.32|191.72|0
1647301980000|2022-03-14 23:53:00|194.53|191.93|194.42|191.82|194.53|191.93|194.42|191.82|0
1647301990000|2022-03-14 23:53:10|194.53|191.93|194.53|191.93|194.53|191.93|194.53|191.93|0
1647302000000|2022-03-14 23:53:20|194.75|192.15|194.75|192.15|194.75|192.15|194.75|192.15|0
1647302010000|2022-03-14 23:53:30|194.85|192.25|194.96|192.36|194.96|192.36|194.85|192.25|0
1647302020000|2022-03-14 23:53:40|194.75|192.15|194.85|192.25|194.85|192.25|194.75|192.15|0
1647302040000|2022-03-14 23:54:00|194.96|192.36|194.96|192.36|195.07|192.47|194.96|192.36|0
1647302060000|2022-03-14 23:54:20|195.07|192.47|195.18|192.58|195.18|192.58|195.07|192.47|0
1647302070000|2022-03-14 23:54:30|195.28|192.68|195.18|192.58|195.28|192.68|195.18|192.58|0
1647302080000|2022-03-14 23:54:40|194.96|192.36|194.96|192.36|194.96|192.36|194.96|192.36|0
1647302090000|2022-03-14 23:54:50|194.85|192.25|194.96|192.36|194.96|192.36|194.85|192.25|0
1647302100000|2022-03-14 23:55:00|195.18|192.58|195.18|192.58|195.18|192.58|195.18|192.58|0
1647302110000|2022-03-14 23:55:10|195.28|192.68|195.06|192.46|195.28|192.68|194.96|192.36|0
1647302120000|2022-03-14 23:55:20|195.61|193.01|195.39|192.79|195.61|193.01|195.39|192.79|0
1647302130000|2022-03-14 23:55:30|195.5|192.9|195.61|193.01|195.61|193.01|195.39|192.79|0
1647302150000|2022-03-14 23:55:50|195.71|193.11|195.61|193.01|195.71|193.11|195.61|193.01|0
1647302160000|2022-03-14 23:56:00|195.39|192.79|195.17|192.57|195.39|192.79|195.17|192.57|0
1647302170000|2022-03-14 23:56:10|195.39|192.79|195.49|192.89|195.49|192.89|195.39|192.79|0
1647302180000|2022-03-14 23:56:20|195.61|193.01|195.49|192.89|195.61|193.01|195.49|192.89|0
1647302190000|2022-03-14 23:56:30|195.39|192.79|195.39|192.79|195.49|192.89|195.39|192.79|0
1647302200000|2022-03-14 23:56:40|195.28|192.68|195.39|192.79|195.39|192.79|195.17|192.57|0
1647302210000|2022-03-14 23:56:50|194.95|192.35|195.06|192.46|195.06|192.46|194.95|192.35|0
1647302220000|2022-03-14 23:57:00|194.74|192.14|194.52|191.92|194.74|192.14|194.3|191.7|0
1647302230000|2022-03-14 23:57:10|194.3|191.7|194.52|191.92|194.52|191.92|194.3|191.7|0
1647302240000|2022-03-14 23:57:20|194.73|192.13|194.62|192.02|194.73|192.13|194.52|191.92|0
1647302250000|2022-03-14 23:57:30|194.73|192.13|194.73|192.13|194.73|192.13|194.73|192.13|0
1647302260000|2022-03-14 23:57:40|194.84|192.24|194.73|192.13|194.84|192.24|194.73|192.13|0
1647302270000|2022-03-14 23:57:50|194.95|192.35|194.73|192.13|194.95|192.35|194.73|192.13|0
1647302280000|2022-03-14 23:58:00|194.84|192.24|194.73|192.13|194.84|192.24|194.73|192.13|0
1647302290000|2022-03-14 23:58:10|195.17|192.57|194.95|192.35|195.17|192.57|194.95|192.35|0
1647302300000|2022-03-14 23:58:20|194.73|192.13|194.83|192.23|194.83|192.23|194.73|192.13|0
1647302310000|2022-03-14 23:58:30|194.95|192.35|194.95|192.35|194.95|192.35|194.95|192.35|0
1647302320000|2022-03-14 23:58:40|195.05|192.45|194.95|192.35|195.05|192.45|194.95|192.35|0
1647302330000|2022-03-14 23:58:50|195.16|192.56|195.16|192.56|195.16|192.56|195.16|192.56|0
1647302340000|2022-03-14 23:59:00|195.05|192.45|194.95|192.35|195.05|192.45|194.95|192.35|0
1647302360000|2022-03-14 23:59:20|194.94|192.34|194.29|191.69|194.94|192.34|194.29|191.69|0
1647302370000|2022-03-14 23:59:30|194.4|191.8|194.29|191.69|194.51|191.91|194.29|191.69|0
1647302390000|2022-03-14 23:59:50|194.51|191.91|194.73|192.13|194.73|192.13|194.51|191.91|0
1647302400000|2022-03-15 00:00:00|194.51|191.91|194.29|191.69|194.51|191.91|194.29|191.69|0
1647302410000|2022-03-15 00:00:10|194.51|191.91|194.29|191.69|194.51|191.91|194.29|191.69|0
1647302420000|2022-03-15 00:00:20|194.39|191.79|194.51|191.91|194.51|191.91|194.39|191.79|0
1647302430000|2022-03-15 00:00:30|194.72|192.12|195.26|192.66|195.26|192.66|194.72|192.12|0
1647302440000|2022-03-15 00:00:40|195.16|192.56|194.94|192.34|195.16|192.56|194.94|192.34|0
1647302450000|2022-03-15 00:00:50|195.04|192.44|195.16|192.56|195.16|192.56|195.04|192.44|0
1647302460000|2022-03-15 00:01:00|195.26|192.66|195.26|192.66|195.26|192.66|195.04|192.44|0
1647302470000|2022-03-15 00:01:10|195.37|192.77|195.59|192.99|195.59|192.99|195.16|192.56|0
1647302480000|2022-03-15 00:01:20|196.03|193.43|195.59|192.99|196.03|193.43|195.59|192.99|0
1647302490000|2022-03-15 00:01:30|195.81|193.21|195.69|193.09|195.81|193.21|195.69|193.09|0
1647302500000|2022-03-15 00:01:40|195.59|192.99|195.59|192.99|195.59|192.99|195.37|192.77|0
1647302510000|2022-03-15 00:01:50|195.37|192.77|195.48|192.88|195.48|192.88|195.37|192.77|0
1647302520000|2022-03-15 00:02:00|195.59|192.99|195.37|192.77|195.59|192.99|195.37|192.77|0
1647302530000|2022-03-15 00:02:10|195.59|192.99|195.37|192.77|195.59|192.99|195.37|192.77|0
1647302540000|2022-03-15 00:02:20|195.47|192.87|195.47|192.87|195.47|192.87|195.37|192.77|0
1647302550000|2022-03-15 00:02:30|195.37|192.77|194.93|192.33|195.37|192.77|194.93|192.33|0
1647302560000|2022-03-15 00:02:40|194.82|192.22|194.28|191.68|194.93|192.33|194.28|191.68|0
1647302570000|2022-03-15 00:02:50|194.38|191.78|194.38|191.78|194.38|191.78|194.28|191.68|0
1647302580000|2022-03-15 00:03:00|194.5|191.9|194.71|192.11|194.71|192.11|194.5|191.9|0
1647302590000|2022-03-15 00:03:10|194.5|191.9|194.28|191.68|194.5|191.9|194.28|191.68|0
1647302600000|2022-03-15 00:03:20|193.63|191.03|193.84|191.24|193.84|191.24|193.63|191.03|0
1647302610000|2022-03-15 00:03:30|193.95|191.35|193.73|191.13|193.95|191.35|193.63|191.03|0
1647302620000|2022-03-15 00:03:40|193.41|190.81|192.98|190.38|193.41|190.81|192.98|190.38|0
1647302630000|2022-03-15 00:03:50|192.76|190.16|192.76|190.16|192.86|190.26|192.76|190.16|0
1647302640000|2022-03-15 00:04:00|192.98|190.38|192.97|190.37|192.98|190.38|192.76|190.16|0
1647302650000|2022-03-15 00:04:10|193.19|190.59|192.97|190.37|193.41|190.81|192.97|190.37|0
1647302660000|2022-03-15 00:04:20|193.19|190.59|193.19|190.59|193.51|190.91|193.19|190.59|0
1647302670000|2022-03-15 00:04:30|192.86|190.26|192.76|190.16|192.86|190.26|192.76|190.16|0
1647302680000|2022-03-15 00:04:40|192.97|190.37|193.19|190.59|193.19|190.59|192.97|190.37|0
1647302700000|2022-03-15 00:05:00|193.29|190.69|194.16|191.56|194.16|191.56|193.29|190.69|0
1647302710000|2022-03-15 00:05:10|194.06|191.46|195.03|192.43|195.03|192.43|194.06|191.46|0
1647302720000|2022-03-15 00:05:20|194.92|192.32|194.71|192.11|194.92|192.32|194.59|191.99|0
1647302730000|2022-03-15 00:05:30|194.92|192.32|194.81|192.21|194.92|192.32|194.71|192.11|0
1647302740000|2022-03-15 00:05:40|194.92|192.32|195.24|192.64|195.24|192.64|194.92|192.32|0
1647302750000|2022-03-15 00:05:50|195.14|192.54|195.24|192.64|195.24|192.64|194.92|192.32|0
1647302760000|2022-03-15 00:06:00|195.46|192.86|195.57|192.97|195.57|192.97|195.46|192.86|0
1647302770000|2022-03-15 00:06:10|195.68|193.08|195.68|193.08|195.68|193.08|195.57|192.97|0
1647302780000|2022-03-15 00:06:20|195.46|192.86|195.57|192.97|195.57|192.97|195.46|192.86|0
1647302790000|2022-03-15 00:06:30|195.68|193.08|195.35|192.75|195.79|193.19|195.35|192.75|0
1647302800000|2022-03-15 00:06:40|195.24|192.64|195.79|193.19|195.79|193.19|195.24|192.64|0
1647302810000|2022-03-15 00:06:50|195.57|192.97|195.57|192.97|195.79|193.19|195.57|192.97|0
1647302820000|2022-03-15 00:07:00|195.35|192.75|195.57|192.97|195.57|192.97|195.35|192.75|0
1647302830000|2022-03-15 00:07:10|195.79|193.19|195.89|193.29|195.89|193.29|195.79|193.19|0
1647302840000|2022-03-15 00:07:20|195.79|193.19|195.46|192.86|195.79|193.19|195.46|192.86|0
1647302850000|2022-03-15 00:07:30|195.79|193.19|195.67|193.07|195.79|193.19|195.57|192.97|0
1647302860000|2022-03-15 00:07:40|195.89|193.29|195.57|192.97|195.89|193.29|195.57|192.97|0
1647302870000|2022-03-15 00:07:50|195.45|192.85|195.35|192.75|195.45|192.85|195.35|192.75|0
1647302890000|2022-03-15 00:08:10|195.24|192.64|195.35|192.75|195.35|192.75|195.24|192.64|0
1647302900000|2022-03-15 00:08:20|195.13|192.53|194.91|192.31|195.13|192.53|194.91|192.31|0
1647302910000|2022-03-15 00:08:30|194.8|192.2|194.8|192.2|194.91|192.31|194.8|192.2|0
1647302920000|2022-03-15 00:08:40|194.91|192.31|195.02|192.42|195.02|192.42|194.69|192.09|0
1647302930000|2022-03-15 00:08:50|195.35|192.75|195.35|192.75|195.35|192.75|195.35|192.75|0
1647302940000|2022-03-15 00:09:00|195.23|192.63|195.35|192.75|195.35|192.75|195.13|192.53|0
1647302950000|2022-03-15 00:09:10|195.23|192.63|195.13|192.53|195.23|192.63|195.13|192.53|0
1647302960000|2022-03-15 00:09:20|195.34|192.74|195.56|192.96|195.56|192.96|195.34|192.74|0
1647302970000|2022-03-15 00:09:30|195.34|192.74|195.13|192.53|195.34|192.74|195.13|192.53|0
1647302980000|2022-03-15 00:09:40|195.23|192.63|195.13|192.53|195.23|192.63|195.13|192.53|0
1647302990000|2022-03-15 00:09:50|195.23|192.63|195.13|192.53|195.23|192.63|195.13|192.53|0
1647303000000|2022-03-15 00:10:00|195.34|192.74|195.23|192.63|195.34|192.74|195.12|192.52|0
1647303010000|2022-03-15 00:10:10|195.12|192.52|195.56|192.96|195.56|192.96|195.12|192.52|0
1647303020000|2022-03-15 00:10:20|195.34|192.74|195.34|192.74|195.34|192.74|195.34|192.74|0
1647303030000|2022-03-15 00:10:30|195.23|192.63|195.34|192.74|195.34|192.74|195.12|192.52|0
1647303040000|2022-03-15 00:10:40|195.12|192.52|195.12|192.52|195.12|192.52|195.12|192.52|0
1647303050000|2022-03-15 00:10:50|194.9|192.3|194.79|192.19|194.9|192.3|194.69|192.09|0
1647303060000|2022-03-15 00:11:00|194.57|191.97|195.12|192.52|195.12|192.52|194.57|191.97|0
1647303070000|2022-03-15 00:11:10|195.01|192.41|194.79|192.19|195.01|192.41|194.79|192.19|0
1647303080000|2022-03-15 00:11:20|194.9|192.3|194.9|192.3|194.9|192.3|194.9|192.3|0
1647303090000|2022-03-15 00:11:30|194.79|192.19|194.9|192.3|194.9|192.3|194.79|192.19|0
1647303100000|2022-03-15 00:11:40|195.34|192.74|195.34|192.74|195.34|192.74|195.12|192.52|0
1647303110000|2022-03-15 00:11:50|195.12|192.52|195.66|193.06|195.66|193.06|195.12|192.52|0
1647303120000|2022-03-15 00:12:00|195.55|192.95|194.68|192.08|195.55|192.95|194.68|192.08|0
1647303130000|2022-03-15 00:12:10|194.79|192.19|194.68|192.08|194.79|192.19|194.68|192.08|0
1647303140000|2022-03-15 00:12:20|194.79|192.19|194.9|192.3|194.9|192.3|194.68|192.08|0
1647303150000|2022-03-15 00:12:30|194.46|191.86|194.79|192.19|194.79|192.19|194.46|191.86|0
1647303160000|2022-03-15 00:12:40|195|192.4|195.12|192.52|195.12|192.52|194.9|192.3|0
1647303170000|2022-03-15 00:12:50|194.9|192.3|195|192.4|195|192.4|194.9|192.3|0
1647303180000|2022-03-15 00:13:00|194.9|192.3|194.9|192.3|195.11|192.51|194.9|192.3|0
1647303190000|2022-03-15 00:13:10|194.78|192.18|194.68|192.08|194.78|192.18|194.68|192.08|0
1647303200000|2022-03-15 00:13:20|194.57|191.97|194.46|191.86|194.68|192.08|194.46|191.86|0
1647303210000|2022-03-15 00:13:30|194.68|192.08|194.46|191.86|194.68|192.08|194.46|191.86|0
1647303220000|2022-03-15 00:13:40|192.07|189.47|189.91|187.31|192.07|189.47|189.91|187.31|0
1647303230000|2022-03-15 00:13:50|190.13|187.53|189.91|187.31|190.13|187.53|189.91|187.31|0
1647303240000|2022-03-15 00:14:00|190.13|187.53|191.42|188.82|191.42|188.82|190.13|187.53|0
1647303250000|2022-03-15 00:14:10|190.99|188.39|190.99|188.39|190.99|188.39|190.99|188.39|0
1647303260000|2022-03-15 00:14:20|191.21|188.61|190.66|188.06|191.21|188.61|190.56|187.96|0
1647303270000|2022-03-15 00:14:30|190.78|188.18|190.77|188.17|191.09|188.49|190.66|188.06|0
1647303280000|2022-03-15 00:14:40|190.99|188.39|191.09|188.49|191.09|188.49|190.99|188.39|0
1647303290000|2022-03-15 00:14:50|191.21|188.61|190.66|188.06|191.21|188.61|190.66|188.06|0
1647303300000|2022-03-15 00:15:00|190.77|188.17|189.91|187.31|190.77|188.17|189.91|187.31|0
1647303310000|2022-03-15 00:15:10|190.01|187.41|190.34|187.74|190.34|187.74|190.01|187.41|0
1647303320000|2022-03-15 00:15:20|190.23|187.63|190.34|187.74|190.34|187.74|190.23|187.63|0
1647303330000|2022-03-15 00:15:30|190.23|187.63|190.44|187.84|190.44|187.84|190.23|187.63|0
1647303340000|2022-03-15 00:15:40|190.34|187.74|189.69|187.09|190.34|187.74|189.69|187.09|0
1647303350000|2022-03-15 00:15:50|189.48|186.88|188.83|186.23|189.48|186.88|188.83|186.23|0
1647303360000|2022-03-15 00:16:00|188.61|186.01|188.61|186.01|188.61|186.01|188.4|185.8|0
1647303370000|2022-03-15 00:16:10|188.4|185.8|188.61|186.01|188.61|186.01|188.4|185.8|0
1647303380000|2022-03-15 00:16:20|188.83|186.23|188.83|186.23|188.83|186.23|188.72|186.12|0
1647303390000|2022-03-15 00:16:30|188.5|185.9|188.61|186.01|188.61|186.01|188.5|185.9|0
1647303400000|2022-03-15 00:16:40|188.83|186.23|188.83|186.23|188.83|186.23|188.83|186.23|0
1647303410000|2022-03-15 00:16:50|188.71|186.11|188.83|186.23|188.83|186.23|188.71|186.11|0
1647303420000|2022-03-15 00:17:00|188.61|186.01|188.5|185.9|188.83|186.23|188.5|185.9|0
1647303430000|2022-03-15 00:17:10|188.61|186.01|188.61|186.01|188.61|186.01|188.5|185.9|0
1647303440000|2022-03-15 00:17:20|188.82|186.22|188.82|186.22|188.82|186.22|188.82|186.22|0
1647303450000|2022-03-15 00:17:30|188.71|186.11|188.82|186.22|188.82|186.22|188.71|186.11|0
1647303460000|2022-03-15 00:17:40|188.71|186.11|188.93|186.33|189.04|186.44|188.71|186.11|0
1647303470000|2022-03-15 00:17:50|188.82|186.22|189.04|186.44|189.04|186.44|188.82|186.22|0
1647303480000|2022-03-15 00:18:00|189.25|186.65|189.04|186.44|189.25|186.65|189.04|186.44|0
1647303490000|2022-03-15 00:18:10|188.92|186.32|188.49|185.89|188.92|186.32|188.49|185.89|0
1647303500000|2022-03-15 00:18:20|188.61|186.01|188.61|186.01|188.61|186.01|188.61|186.01|0
1647303510000|2022-03-15 00:18:30|188.39|185.79|188.39|185.79|188.39|185.79|188.28|185.68|0
1647303520000|2022-03-15 00:18:40|188.6|186|188.49|185.89|188.6|186|188.49|185.89|0
1647303530000|2022-03-15 00:18:50|188.39|185.79|188.6|186|188.6|186|188.39|185.79|0
1647303540000|2022-03-15 00:19:00|188.82|186.22|188.92|186.32|188.92|186.32|188.82|186.22|0
1647303550000|2022-03-15 00:19:10|189.46|186.86|189.03|186.43|189.46|186.86|189.03|186.43|0
1647303560000|2022-03-15 00:19:20|189.25|186.65|189.03|186.43|189.46|186.86|189.03|186.43|0
1647303570000|2022-03-15 00:19:30|189.25|186.65|189.46|186.86|189.46|186.86|189.25|186.65|0
1647303580000|2022-03-15 00:19:40|189.25|186.65|189.46|186.86|189.46|186.86|189.25|186.65|0
1647303590000|2022-03-15 00:19:50|189.68|187.08|189.68|187.08|189.89|187.29|189.68|187.08|0
1647303600000|2022-03-15 00:20:00|189.46|186.86|189.46|186.86|189.68|187.08|189.46|186.86|0
1647303610000|2022-03-15 00:20:10|189.68|187.08|189.68|187.08|189.68|187.08|189.68|187.08|0
1647303620000|2022-03-15 00:20:20|189.89|187.29|189.89|187.29|189.99|187.39|189.89|187.29|0
1647303630000|2022-03-15 00:20:30|189.78|187.18|189.89|187.29|189.89|187.29|189.67|187.07|0
1647303640000|2022-03-15 00:20:40|189.67|187.07|189.99|187.39|189.99|187.39|189.67|187.07|0
1647303650000|2022-03-15 00:20:50|189.78|187.18|189.89|187.29|189.89|187.29|189.78|187.18|0
1647303660000|2022-03-15 00:21:00|189.99|187.39|189.99|187.39|189.99|187.39|189.99|187.39|0
1647303670000|2022-03-15 00:21:10|189.89|187.29|189.78|187.18|189.89|187.29|189.78|187.18|0
1647303680000|2022-03-15 00:21:20|189.77|187.17|189.77|187.17|189.89|187.29|189.77|187.17|0
1647303690000|2022-03-15 00:21:30|189.67|187.07|189.67|187.07|189.77|187.17|189.67|187.07|0
1647303700000|2022-03-15 00:21:40|190.1|187.5|189.89|187.29|190.1|187.5|189.89|187.29|0
1647303710000|2022-03-15 00:21:50|190.2|187.6|190.2|187.6|190.32|187.72|190.2|187.6|0
1647303720000|2022-03-15 00:22:00|190.1|187.5|190.32|187.72|190.32|187.72|190.1|187.5|0
1647303730000|2022-03-15 00:22:10|190.75|188.15|190.53|187.93|190.75|188.15|190.42|187.82|0
1647303750000|2022-03-15 00:22:30|190.42|187.82|190.42|187.82|190.42|187.82|190.42|187.82|0
1647303760000|2022-03-15 00:22:40|190.31|187.71|190.31|187.71|190.31|187.71|190.31|187.71|0
1647303770000|2022-03-15 00:22:50|190.1|187.5|190.31|187.71|190.31|187.71|190.1|187.5|0
1647303780000|2022-03-15 00:23:00|190.1|187.5|190.74|188.14|190.74|188.14|190.1|187.5|0
1647303790000|2022-03-15 00:23:10|190.85|188.25|190.74|188.14|190.85|188.25|190.74|188.14|0
1647303820000|2022-03-15 00:23:40|190.41|187.81|190.53|187.93|190.53|187.93|190.41|187.81|0
1647303830000|2022-03-15 00:23:50|190.52|187.92|190.52|187.92|190.52|187.92|190.52|187.92|0
1647303840000|2022-03-15 00:24:00|190.74|188.14|190.52|187.92|190.74|188.14|190.41|187.81|0
1647303850000|2022-03-15 00:24:10|190.63|188.03|190.31|187.71|190.63|188.03|190.31|187.71|0
1647303860000|2022-03-15 00:24:20|190.41|187.81|190.31|187.71|190.41|187.81|190.31|187.71|0
1647303870000|2022-03-15 00:24:30|190.52|187.92|190.52|187.92|190.52|187.92|190.52|187.92|0
1647303880000|2022-03-15 00:24:40|190.41|187.81|190.84|188.24|190.84|188.24|190.31|187.71|0
1647303890000|2022-03-15 00:24:50|191.17|188.57|191.17|188.57|191.17|188.57|191.17|188.57|0
1647303900000|2022-03-15 00:25:00|191.6|189|190.95|188.35|191.6|189|190.95|188.35|0
1647303910000|2022-03-15 00:25:10|190.84|188.24|191.38|188.78|191.38|188.78|190.84|188.24|0
1647303920000|2022-03-15 00:25:20|191.6|189|191.49|188.89|191.6|189|191.38|188.78|0
1647303930000|2022-03-15 00:25:30|191.38|188.78|190.95|188.35|191.6|189|190.95|188.35|0
1647303940000|2022-03-15 00:25:40|190.84|188.24|191.05|188.45|191.05|188.45|190.84|188.24|0
1647303950000|2022-03-15 00:25:50|190.84|188.24|190.73|188.13|190.95|188.35|190.73|188.13|0
1647303960000|2022-03-15 00:26:00|190.52|187.92|190.95|188.35|190.95|188.35|190.52|187.92|0
1647303970000|2022-03-15 00:26:10|190.73|188.13|190.84|188.24|190.84|188.24|190.73|188.13|0
1647303980000|2022-03-15 00:26:20|190.95|188.35|191.16|188.56|191.16|188.56|190.95|188.35|0
1647303990000|2022-03-15 00:26:30|191.05|188.45|191.05|188.45|191.05|188.45|191.05|188.45|0
1647304000000|2022-03-15 00:26:40|190.95|188.35|191.05|188.45|191.16|188.56|190.95|188.35|0
1647304010000|2022-03-15 00:26:50|191.16|188.56|191.38|188.78|191.38|188.78|191.16|188.56|0
1647304020000|2022-03-15 00:27:00|190.95|188.35|190.83|188.23|190.95|188.35|190.83|188.23|0
1647304030000|2022-03-15 00:27:10|190.73|188.13|191.38|188.78|191.38|188.78|190.73|188.13|0
1647304040000|2022-03-15 00:27:20|191.16|188.56|191.05|188.45|191.16|188.56|191.05|188.45|0
1647304050000|2022-03-15 00:27:30|190.94|188.34|190.94|188.34|191.16|188.56|190.94|188.34|0
1647304060000|2022-03-15 00:27:40|190.73|188.13|190.73|188.13|190.94|188.34|190.73|188.13|0
1647304070000|2022-03-15 00:27:50|190.83|188.23|190.73|188.13|190.83|188.23|190.73|188.13|0
1647304080000|2022-03-15 00:28:00|190.51|187.91|190.51|187.91|190.51|187.91|190.29|187.69|0
1647304090000|2022-03-15 00:28:10|190.4|187.8|190.51|187.91|190.51|187.91|190.29|187.69|0
1647304100000|2022-03-15 00:28:20|190.4|187.8|190.29|187.69|190.4|187.8|190.29|187.69|0
1647304120000|2022-03-15 00:28:40|190.51|187.91|190.51|187.91|190.51|187.91|190.51|187.91|0
1647304140000|2022-03-15 00:29:00|190.72|188.12|190.29|187.69|190.72|188.12|190.29|187.69|0
1647304150000|2022-03-15 00:29:10|190.07|187.47|189.86|187.26|190.07|187.47|189.86|187.26|0
1647304160000|2022-03-15 00:29:20|189.75|187.15|190.29|187.69|190.29|187.69|189.75|187.15|0
1647304170000|2022-03-15 00:29:30|190.5|187.9|190.5|187.9|190.5|187.9|190.5|187.9|0
1647304180000|2022-03-15 00:29:40|190.94|188.34|190.94|188.34|190.94|188.34|190.72|188.12|0
1647304190000|2022-03-15 00:29:50|191.15|188.55|190.94|188.34|191.15|188.55|190.94|188.34|0
1647304200000|2022-03-15 00:30:00|191.04|188.44|191.04|188.44|191.37|188.77|191.04|188.44|0
1647304210000|2022-03-15 00:30:10|191.15|188.55|191.8|189.2|191.8|189.2|191.15|188.55|0
1647304220000|2022-03-15 00:30:20|192.23|189.63|192.45|189.85|192.77|190.17|192.12|189.52|0
1647304230000|2022-03-15 00:30:30|192.66|190.06|192.99|190.39|192.99|190.39|192.66|190.06|0
1647304240000|2022-03-15 00:30:40|192.98|190.38|193.1|190.5|193.1|190.5|192.88|190.28|0
1647304250000|2022-03-15 00:30:50|192.88|190.28|193.1|190.5|193.1|190.5|192.88|190.28|0
1647304270000|2022-03-15 00:31:10|192.88|190.28|192.77|190.17|192.88|190.28|192.77|190.17|0
1647304280000|2022-03-15 00:31:20|192.88|190.28|193.09|190.49|193.1|190.5|192.88|190.28|0
1647304290000|2022-03-15 00:31:30|192.76|190.16|192.76|190.16|192.76|190.16|192.76|190.16|0
1647304300000|2022-03-15 00:31:40|192.88|190.28|192.76|190.16|192.88|190.28|192.76|190.16|0
1647304310000|2022-03-15 00:31:50|192.88|190.28|192.55|189.95|192.88|190.28|192.55|189.95|0
1647304320000|2022-03-15 00:32:00|192.66|190.06|192.44|189.84|192.76|190.16|192.44|189.84|0
1647304330000|2022-03-15 00:32:10|192.11|189.51|192.11|189.51|192.23|189.63|192.11|189.51|0
1647304340000|2022-03-15 00:32:20|192.22|189.62|192.11|189.51|192.44|189.84|192.11|189.51|0
1647304350000|2022-03-15 00:32:30|192.22|189.62|192.22|189.62|192.22|189.62|192.22|189.62|0
1647304360000|2022-03-15 00:32:40|192.11|189.51|192.66|190.06|192.66|190.06|192.11|189.51|0
1647304370000|2022-03-15 00:32:50|193.09|190.49|192.98|190.38|193.09|190.49|192.87|190.27|0
1647304380000|2022-03-15 00:33:00|192.87|190.27|192.98|190.38|192.98|190.38|192.87|190.27|0
1647304390000|2022-03-15 00:33:10|192.87|190.27|192.76|190.16|192.87|190.27|192.65|190.05|0
1647304400000|2022-03-15 00:33:20|193.09|190.49|193.09|190.49|193.09|190.49|193.09|190.49|0
1647304420000|2022-03-15 00:33:40|192.87|190.27|192.65|190.05|192.87|190.27|192.65|190.05|0
1647304430000|2022-03-15 00:33:50|192.87|190.27|192.65|190.05|192.87|190.27|192.65|190.05|0
1647304440000|2022-03-15 00:34:00|192.54|189.94|192.65|190.05|192.65|190.05|192.54|189.94|0
1647304450000|2022-03-15 00:34:10|192.76|190.16|192.87|190.27|192.87|190.27|192.76|190.16|0
1647304460000|2022-03-15 00:34:20|192.97|190.37|192.87|190.27|192.97|190.37|192.87|190.27|0
1647304470000|2022-03-15 00:34:30|192.75|190.15|192.75|190.15|192.75|190.15|192.75|190.15|0
1647304480000|2022-03-15 00:34:40|192.87|190.27|193.4|190.8|193.4|190.8|192.87|190.27|0
1647304490000|2022-03-15 00:34:50|193.3|190.7|194.17|191.57|194.17|191.57|193.3|190.7|0
1647304500000|2022-03-15 00:35:00|194.27|191.67|193.95|191.35|194.27|191.67|193.95|191.35|0
1647304520000|2022-03-15 00:35:20|193.73|191.13|193.51|190.91|193.73|191.13|193.51|190.91|0
1647304530000|2022-03-15 00:35:30|193.73|191.13|193.73|191.13|193.73|191.13|193.62|191.02|0
1647304540000|2022-03-15 00:35:40|193.95|191.35|193.95|191.35|193.95|191.35|193.95|191.35|0
1647304550000|2022-03-15 00:35:50|194.17|191.57|193.95|191.35|194.17|191.57|193.95|191.35|0
1647304560000|2022-03-15 00:36:00|194.16|191.56|194.16|191.56|194.7|192.1|194.16|191.56|0
1647304570000|2022-03-15 00:36:10|194.27|191.67|194.16|191.56|194.27|191.67|194.16|191.56|0
1647304580000|2022-03-15 00:36:20|194.27|191.67|194.27|191.67|194.38|191.78|194.16|191.56|0
1647304590000|2022-03-15 00:36:30|194.38|191.78|194.6|192|194.6|192|194.38|191.78|0
1647304600000|2022-03-15 00:36:40|194.7|192.1|194.6|192|194.7|192.1|194.6|192|0
1647304610000|2022-03-15 00:36:50|194.81|192.21|195.25|192.65|195.25|192.65|194.81|192.21|0
1647304620000|2022-03-15 00:37:00|195.68|193.08|195.57|192.97|196.12|193.52|195.57|192.97|0
1647304630000|2022-03-15 00:37:10|196.88|194.28|196.44|193.84|196.88|194.28|196.44|193.84|0
1647304640000|2022-03-15 00:37:20|196.56|193.96|196.44|193.84|196.56|193.96|196.44|193.84|0
1647304650000|2022-03-15 00:37:30|196.66|194.06|196.55|193.95|196.66|194.06|196.55|193.95|0
1647304660000|2022-03-15 00:37:40|196.34|193.74|195.9|193.3|196.34|193.74|195.79|193.19|0
1647304670000|2022-03-15 00:37:50|195.68|193.08|195.46|192.86|195.68|193.08|195.46|192.86|0
1647304680000|2022-03-15 00:38:00|195.24|192.64|195.24|192.64|195.24|192.64|195.24|192.64|0
1647304690000|2022-03-15 00:38:10|195.46|192.86|195.13|192.53|195.46|192.86|195.13|192.53|0
1647304700000|2022-03-15 00:38:20|195.24|192.64|194.81|192.21|195.24|192.64|194.81|192.21|0
1647304710000|2022-03-15 00:38:30|195.03|192.43|195.03|192.43|195.03|192.43|195.03|192.43|0
1647304720000|2022-03-15 00:38:40|194.81|192.21|194.81|192.21|194.91|192.31|194.81|192.21|0
1647304730000|2022-03-15 00:38:50|194.59|191.99|194.69|192.09|194.81|192.21|194.59|191.99|0
1647304740000|2022-03-15 00:39:00|194.81|192.21|194.81|192.21|195.02|192.42|194.81|192.21|0
1647304750000|2022-03-15 00:39:10|194.59|191.99|194.37|191.77|194.59|191.99|194.37|191.77|0
1647304760000|2022-03-15 00:39:20|194.15|191.55|193.94|191.34|194.15|191.55|193.94|191.34|0
1647304770000|2022-03-15 00:39:30|193.93|191.33|193.72|191.12|193.93|191.33|193.5|190.9|0
1647304780000|2022-03-15 00:39:40|193.93|191.33|193.93|191.33|193.93|191.33|193.93|191.33|0
1647304790000|2022-03-15 00:39:50|193.72|191.12|193.72|191.12|193.72|191.12|193.72|191.12|0
1647304800000|2022-03-15 00:40:00|193.82|191.22|192.85|190.25|193.82|191.22|192.85|190.25|0
1647304810000|2022-03-15 00:40:10|192.63|190.03|192.41|189.81|192.63|190.03|192.41|189.81|0
1647304820000|2022-03-15 00:40:20|192.63|190.03|192.63|190.03|192.63|190.03|192.63|190.03|0
1647304830000|2022-03-15 00:40:30|192.2|189.6|192.41|189.81|192.41|189.81|192.2|189.6|0
1647304840000|2022-03-15 00:40:40|192.63|190.03|192.84|190.24|192.85|190.25|192.63|190.03|0
1647304850000|2022-03-15 00:40:50|192.63|190.03|192.63|190.03|192.63|190.03|192.63|190.03|0
1647304860000|2022-03-15 00:41:00|192.51|189.91|192.73|190.13|192.84|190.24|192.51|189.91|0
1647304870000|2022-03-15 00:41:10|192.63|190.03|192.84|190.24|192.84|190.24|192.51|189.91|0
1647304880000|2022-03-15 00:41:20|192.73|190.13|192.63|190.03|192.84|190.24|192.63|190.03|0
1647304890000|2022-03-15 00:41:30|192.73|190.13|192.51|189.91|192.73|190.13|192.41|189.81|0
1647304900000|2022-03-15 00:41:40|192.41|189.81|193.06|190.46|193.06|190.46|192.41|189.81|0
1647304910000|2022-03-15 00:41:50|193.49|190.89|193.38|190.78|193.49|190.89|193.38|190.78|0
1647304920000|2022-03-15 00:42:00|193.27|190.67|193.27|190.67|193.27|190.67|193.27|190.67|0
1647304930000|2022-03-15 00:42:10|193.06|190.46|193.06|190.46|193.06|190.46|192.94|190.34|0
1647304940000|2022-03-15 00:42:20|193.27|190.67|193.06|190.46|193.27|190.67|192.94|190.34|0
1647304950000|2022-03-15 00:42:30|192.94|190.34|193.06|190.46|193.06|190.46|192.84|190.24|0
1647304960000|2022-03-15 00:42:40|192.4|189.8|192.62|190.02|192.62|190.02|192.4|189.8|0
1647304970000|2022-03-15 00:42:50|192.51|189.91|192.4|189.8|192.51|189.91|192.29|189.69|0
1647304980000|2022-03-15 00:43:00|192.72|190.12|192.62|190.02|192.72|190.12|192.62|190.02|0
1647304990000|2022-03-15 00:43:10|192.72|190.12|192.84|190.24|192.84|190.24|192.72|190.12|0
1647305000000|2022-03-15 00:43:20|192.94|190.34|192.84|190.24|193.05|190.45|192.84|190.24|0
1647305010000|2022-03-15 00:43:30|192.94|190.34|193.05|190.45|193.05|190.45|192.94|190.34|0
1647305020000|2022-03-15 00:43:40|193.16|190.56|193.05|190.45|193.16|190.56|193.05|190.45|0
1647305030000|2022-03-15 00:43:50|192.83|190.23|192.83|190.23|192.83|190.23|192.83|190.23|0
1647305040000|2022-03-15 00:44:00|193.05|190.45|193.05|190.45|193.15|190.55|193.05|190.45|0
1647305050000|2022-03-15 00:44:10|193.27|190.67|193.27|190.67|193.27|190.67|193.05|190.45|0
1647305060000|2022-03-15 00:44:20|193.48|190.88|193.05|190.45|193.48|190.88|193.05|190.45|0
1647305070000|2022-03-15 00:44:30|193.15|190.55|193.15|190.55|193.15|190.55|193.05|190.45|0
1647305080000|2022-03-15 00:44:40|192.83|190.23|193.05|190.45|193.05|190.45|192.83|190.23|0
1647305090000|2022-03-15 00:44:50|193.26|190.66|193.05|190.45|193.26|190.66|193.05|190.45|0
1647305100000|2022-03-15 00:45:00|192.83|190.23|192.83|190.23|192.83|190.23|192.61|190.01|0
1647305110000|2022-03-15 00:45:10|193.15|190.55|193.37|190.77|193.37|190.77|193.15|190.55|0
1647305120000|2022-03-15 00:45:20|193.48|190.88|193.26|190.66|193.48|190.88|193.15|190.55|0
1647305130000|2022-03-15 00:45:30|193.05|190.45|193.26|190.66|193.26|190.66|193.05|190.45|0
1647305140000|2022-03-15 00:45:40|193.48|190.88|193.37|190.77|193.48|190.88|193.26|190.66|0
1647305150000|2022-03-15 00:45:50|193.26|190.66|193.26|190.66|193.26|190.66|193.26|190.66|0
1647305160000|2022-03-15 00:46:00|193.36|190.76|195.87|193.27|195.87|193.27|193.36|190.76|0
1647305170000|2022-03-15 00:46:10|195.65|193.05|195.76|193.16|195.76|193.16|195.65|193.05|0
1647305180000|2022-03-15 00:46:20|195.87|193.27|195|192.4|195.87|193.27|195|192.4|0
1647305190000|2022-03-15 00:46:30|194.88|192.28|195|192.4|195|192.4|194.88|192.28|0
1647305200000|2022-03-15 00:46:40|195.1|192.5|195.43|192.83|195.43|192.83|195.1|192.5|0
1647305210000|2022-03-15 00:46:50|195.21|192.61|194.13|191.53|195.54|192.94|194.13|191.53|0
1647305220000|2022-03-15 00:47:00|194.34|191.74|194.34|191.74|194.34|191.74|194.23|191.63|0
1647305230000|2022-03-15 00:47:10|194.13|191.53|194.12|191.52|194.13|191.53|194.12|191.52|0
1647305240000|2022-03-15 00:47:20|194.23|191.63|194.23|191.63|194.23|191.63|194.23|191.63|0
1647305250000|2022-03-15 00:47:30|194.34|191.74|194.34|191.74|194.34|191.74|194.34|191.74|0
1647305260000|2022-03-15 00:47:40|194.12|191.52|194.34|191.74|194.34|191.74|194.12|191.52|0
1647305270000|2022-03-15 00:47:50|194.12|191.52|194.34|191.74|194.34|191.74|194.12|191.52|0
1647305280000|2022-03-15 00:48:00|194.23|191.63|194.01|191.41|194.23|191.63|194.01|191.41|0
1647305290000|2022-03-15 00:48:10|193.9|191.3|193.69|191.09|193.9|191.3|193.69|191.09|0
1647305300000|2022-03-15 00:48:20|193.57|190.97|193.36|190.76|193.69|191.09|193.36|190.76|0
1647305310000|2022-03-15 00:48:30|193.47|190.87|193.36|190.76|193.47|190.87|193.36|190.76|0
1647305320000|2022-03-15 00:48:40|193.25|190.65|192.7|190.1|193.25|190.65|192.7|190.1|0
1647305330000|2022-03-15 00:48:50|192.6|190|191.95|189.35|192.7|190.1|191.95|189.35|0
1647305340000|2022-03-15 00:49:00|192.17|189.57|192.38|189.78|192.38|189.78|192.17|189.57|0
1647305350000|2022-03-15 00:49:10|192.49|189.89|192.16|189.56|192.49|189.89|192.16|189.56|0
1647305360000|2022-03-15 00:49:20|192.05|189.45|192.05|189.45|192.05|189.45|192.05|189.45|0
1647305370000|2022-03-15 00:49:30|191.83|189.23|192.16|189.56|192.16|189.56|191.73|189.13|0
1647305380000|2022-03-15 00:49:40|192.38|189.78|191.95|189.35|192.38|189.78|191.95|189.35|0
1647305390000|2022-03-15 00:49:50|191.51|188.91|191.3|188.7|191.51|188.91|191.3|188.7|0
1647305400000|2022-03-15 00:50:00|191.51|188.91|191.3|188.7|191.51|188.91|191.3|188.7|0
1647305410000|2022-03-15 00:50:10|191.51|188.91|191.29|188.69|191.51|188.91|191.29|188.69|0
1647305430000|2022-03-15 00:50:30|191.18|188.58|191.29|188.69|191.29|188.69|191.18|188.58|0
1647305440000|2022-03-15 00:50:40|191.51|188.91|191.73|189.13|191.73|189.13|191.51|188.91|0
1647305450000|2022-03-15 00:50:50|191.51|188.91|191.61|189.01|191.73|189.13|191.51|188.91|0
1647305460000|2022-03-15 00:51:00|191.51|188.91|191.51|188.91|191.61|189.01|191.51|188.91|0
1647305470000|2022-03-15 00:51:10|191.61|189.01|191.61|189.01|191.61|189.01|191.61|189.01|0
1647305480000|2022-03-15 00:51:20|191.72|189.12|191.51|188.91|191.72|189.12|191.51|188.91|0
1647305490000|2022-03-15 00:51:30|191.39|188.79|191.39|188.79|191.39|188.79|191.39|188.79|0
1647305500000|2022-03-15 00:51:40|191.29|188.69|191.29|188.69|191.39|188.79|191.18|188.58|0
1647305510000|2022-03-15 00:51:50|191.39|188.79|191.39|188.79|191.39|188.79|191.39|188.79|0
1647305520000|2022-03-15 00:52:00|191.51|188.91|191.72|189.12|191.72|189.12|191.5|188.9|0
1647305530000|2022-03-15 00:52:10|191.5|188.9|191.39|188.79|191.5|188.9|191.39|188.79|0
1647305540000|2022-03-15 00:52:20|191.29|188.69|191.5|188.9|191.5|188.9|191.29|188.69|0
1647305550000|2022-03-15 00:52:30|191.29|188.69|191.29|188.69|191.29|188.69|190.85|188.25|0
1647305560000|2022-03-15 00:52:40|191.5|188.9|191.61|189.01|191.61|189.01|191.5|188.9|0
1647305570000|2022-03-15 00:52:50|191.17|188.57|190.96|188.36|191.17|188.57|190.96|188.36|0
1647305580000|2022-03-15 00:53:00|190.85|188.25|191.28|188.68|191.28|188.68|190.85|188.25|0
1647305590000|2022-03-15 00:53:10|191.07|188.47|191.07|188.47|191.07|188.47|191.07|188.47|0
1647305600000|2022-03-15 00:53:20|191.28|188.68|191.28|188.68|191.28|188.68|191.28|188.68|0
1647305610000|2022-03-15 00:53:30|191.5|188.9|191.5|188.9|191.5|188.9|191.5|188.9|0
1647305620000|2022-03-15 00:53:40|191.39|188.79|191.39|188.79|191.5|188.9|191.39|188.79|0
1647305630000|2022-03-15 00:53:50|191.5|188.9|191.28|188.68|191.5|188.9|191.28|188.68|0
1647305640000|2022-03-15 00:54:00|191.71|189.11|191.28|188.68|191.71|189.11|191.06|188.46|0
1647305650000|2022-03-15 00:54:10|191.38|188.78|191.38|188.78|191.38|188.78|191.38|188.78|0
1647305660000|2022-03-15 00:54:20|191.5|188.9|191.38|188.78|191.5|188.9|191.28|188.68|0
1647305670000|2022-03-15 00:54:30|191.28|188.68|191.5|188.9|191.5|188.9|191.28|188.68|0
1647305680000|2022-03-15 00:54:40|191.71|189.11|191.5|188.9|191.71|189.11|191.5|188.9|0
1647305690000|2022-03-15 00:54:50|191.71|189.11|191.38|188.78|191.71|189.11|191.38|188.78|0
1647305700000|2022-03-15 00:55:00|191.49|188.89|191.71|189.11|191.71|189.11|191.49|188.89|0
1647305710000|2022-03-15 00:55:10|191.6|189|191.6|189|191.6|189|191.6|189|0
1647305720000|2022-03-15 00:55:20|191.71|189.11|193.23|190.63|193.23|190.63|191.71|189.11|0
1647305730000|2022-03-15 00:55:30|193.44|190.84|193.33|190.73|193.44|190.84|193.33|190.73|0
1647305740000|2022-03-15 00:55:40|192.79|190.19|192.25|189.65|192.79|190.19|192.14|189.54|0
1647305750000|2022-03-15 00:55:50|192.24|189.64|192.36|189.76|192.36|189.76|192.24|189.64|0
1647305760000|2022-03-15 00:56:00|192.14|189.54|192.24|189.64|192.24|189.64|191.92|189.32|0
1647305770000|2022-03-15 00:56:10|192.36|189.76|192.68|190.08|192.79|190.19|192.36|189.76|0
1647305780000|2022-03-15 00:56:20|192.57|189.97|192.57|189.97|192.57|189.97|192.46|189.86|0
1647305790000|2022-03-15 00:56:30|192.68|190.08|191.92|189.32|192.68|190.08|191.92|189.32|0
1647305800000|2022-03-15 00:56:40|191.7|189.1|191.7|189.1|191.7|189.1|191.7|189.1|0
1647305810000|2022-03-15 00:56:50|191.49|188.89|191.27|188.67|191.49|188.89|191.27|188.67|0
1647305820000|2022-03-15 00:57:00|191.16|188.56|190.94|188.34|191.16|188.56|190.94|188.34|0
1647305830000|2022-03-15 00:57:10|190.84|188.24|190.84|188.24|190.84|188.24|190.84|188.24|0
1647305840000|2022-03-15 00:57:20|190.94|188.34|190.84|188.24|190.94|188.34|190.84|188.24|0
1647305860000|2022-03-15 00:57:40|190.62|188.02|191.05|188.45|191.05|188.45|190.62|188.02|0
1647305870000|2022-03-15 00:57:50|190.84|188.24|190.19|187.59|190.84|188.24|190.19|187.59|0
1647305880000|2022-03-15 00:58:00|190.07|187.47|190.19|187.59|190.19|187.59|189.97|187.37|0
1647305890000|2022-03-15 00:58:10|190.29|187.69|190.19|187.59|190.29|187.69|190.19|187.59|0
1647305900000|2022-03-15 00:58:20|190.18|187.58|189.97|187.37|190.18|187.58|189.97|187.37|0
1647305910000|2022-03-15 00:58:30|190.07|187.47|190.18|187.58|190.18|187.58|190.07|187.47|0
1647305920000|2022-03-15 00:58:40|190.62|188.02|190.4|187.8|190.62|188.02|190.4|187.8|0
1647305930000|2022-03-15 00:58:50|190.5|187.9|190.61|188.01|190.62|188.02|190.5|187.9|0
1647305940000|2022-03-15 00:59:00|190.5|187.9|190.61|188.01|190.61|188.01|190.5|187.9|0
1647305950000|2022-03-15 00:59:10|190.5|187.9|190.83|188.23|190.83|188.23|190.5|187.9|0
1647305960000|2022-03-15 00:59:20|190.93|188.33|191.26|188.66|191.26|188.66|190.93|188.33|0
1647305980000|2022-03-15 00:59:40|191.15|188.55|191.48|188.88|191.48|188.88|191.15|188.55|0
1647305990000|2022-03-15 00:59:50|191.36|188.76|191.36|188.76|191.48|188.88|191.36|188.76|0
1647306000000|2022-03-15 01:00:00|191.48|188.88|191.8|189.2|191.8|189.2|191.48|188.88|0
1647306010000|2022-03-15 01:00:10|192.01|189.41|191.8|189.2|192.01|189.41|191.8|189.2|0
1647306020000|2022-03-15 01:00:20|191.69|189.09|191.69|189.09|191.91|189.31|191.69|189.09|0
1647306030000|2022-03-15 01:00:30|192.12|189.52|191.26|188.66|192.12|189.52|191.26|188.66|0
1647306040000|2022-03-15 01:00:40|191.15|188.55|191.26|188.66|191.26|188.66|191.15|188.55|0
1647306050000|2022-03-15 01:00:50|191.91|189.31|191.58|188.98|191.91|189.31|191.58|188.98|0
1647306060000|2022-03-15 01:01:00|191.69|189.09|192.12|189.52|192.12|189.52|191.69|189.09|0
1647306070000|2022-03-15 01:01:10|192.01|189.41|191.91|189.31|192.01|189.41|191.91|189.31|0
1647306080000|2022-03-15 01:01:20|191.79|189.19|191.79|189.19|191.79|189.19|191.79|189.19|0
1647306090000|2022-03-15 01:01:30|191.9|189.3|191.9|189.3|192.01|189.41|191.9|189.3|0
1647306100000|2022-03-15 01:01:40|192.12|189.52|192.12|189.52|192.12|189.52|192.12|189.52|0
1647306110000|2022-03-15 01:01:50|191.9|189.3|192.12|189.52|192.12|189.52|191.9|189.3|0
1647306120000|2022-03-15 01:02:00|191.9|189.3|191.9|189.3|191.9|189.3|191.9|189.3|0
1647306140000|2022-03-15 01:02:20|191.68|189.08|191.68|189.08|191.68|189.08|191.68|189.08|0
1647306150000|2022-03-15 01:02:30|191.79|189.19|191.79|189.19|191.79|189.19|191.68|189.08|0
1647306160000|2022-03-15 01:02:40|191.9|189.3|191.9|189.3|191.9|189.3|191.79|189.19|0
1647306170000|2022-03-15 01:02:50|191.79|189.19|191.9|189.3|191.9|189.3|191.79|189.19|0
1647306180000|2022-03-15 01:03:00|191.68|189.08|191.68|189.08|191.68|189.08|191.68|189.08|0
1647306190000|2022-03-15 01:03:10|191.9|189.3|191.9|189.3|191.9|189.3|191.9|189.3|0
1647306200000|2022-03-15 01:03:20|191.68|189.08|191.46|188.86|191.68|189.08|191.46|188.86|0
1647306210000|2022-03-15 01:03:30|191.57|188.97|191.25|188.65|191.57|188.97|191.25|188.65|0
1647306220000|2022-03-15 01:03:40|191.57|188.97|191.9|189.3|191.9|189.3|191.57|188.97|0
1647306230000|2022-03-15 01:03:50|192.11|189.51|192|189.4|192.11|189.51|191.9|189.3|0
1647306240000|2022-03-15 01:04:00|192.11|189.51|192.11|189.51|192.11|189.51|192.11|189.51|0
1647306250000|2022-03-15 01:04:10|193.2|190.6|193.41|190.81|193.41|190.81|193.2|190.6|0
1647306260000|2022-03-15 01:04:20|193.2|190.6|192.54|189.94|193.2|190.6|192.54|189.94|0
1647306270000|2022-03-15 01:04:30|192.43|189.83|193.3|190.7|193.3|190.7|192.43|189.83|0
1647306280000|2022-03-15 01:04:40|193.41|190.81|191.35|188.75|193.41|190.81|191.35|188.75|0
1647306290000|2022-03-15 01:04:50|191.89|189.29|192.33|189.73|192.43|189.83|191.89|189.29|0
1647306300000|2022-03-15 01:05:00|192.21|189.61|192.21|189.61|192.21|189.61|192.21|189.61|0
1647306310000|2022-03-15 01:05:10|191.89|189.29|192.11|189.51|192.11|189.51|191.89|189.29|0
1647306320000|2022-03-15 01:05:20|191.89|189.29|191.99|189.39|191.99|189.39|191.78|189.18|0
1647306330000|2022-03-15 01:05:30|191.89|189.29|192.11|189.51|192.11|189.51|191.89|189.29|0
1647306340000|2022-03-15 01:05:40|191.24|188.64|190.59|187.99|191.24|188.64|190.59|187.99|0
1647306350000|2022-03-15 01:05:50|190.69|188.09|190.59|187.99|190.69|188.09|190.59|187.99|0
1647306360000|2022-03-15 01:06:00|190.37|187.77|190.37|187.77|190.48|187.88|190.37|187.77|0
1647306370000|2022-03-15 01:06:10|190.26|187.66|190.37|187.77|190.37|187.77|190.26|187.66|0
1647306380000|2022-03-15 01:06:20|190.26|187.66|190.37|187.77|190.37|187.77|190.26|187.66|0
1647306390000|2022-03-15 01:06:30|190.26|187.66|190.16|187.56|190.26|187.66|190.16|187.56|0
1647306400000|2022-03-15 01:06:40|190.15|187.55|190.26|187.66|190.26|187.66|190.15|187.55|0
1647306410000|2022-03-15 01:06:50|190.47|187.87|190.8|188.2|190.8|188.2|190.47|187.87|0
1647306420000|2022-03-15 01:07:00|190.59|187.99|190.69|188.09|190.69|188.09|190.59|187.99|0
1647306430000|2022-03-15 01:07:10|190.8|188.2|191.02|188.42|191.02|188.42|190.8|188.2|0
1647306440000|2022-03-15 01:07:20|190.8|188.2|190.9|188.3|190.9|188.3|190.8|188.2|0
1647306450000|2022-03-15 01:07:30|190.8|188.2|190.69|188.09|190.8|188.2|190.69|188.09|0
1647306460000|2022-03-15 01:07:40|190.58|187.98|190.58|187.98|190.58|187.98|190.58|187.98|0
1647306480000|2022-03-15 01:08:00|190.69|188.09|190.69|188.09|190.69|188.09|190.69|188.09|0
1647306490000|2022-03-15 01:08:10|190.8|188.2|190.69|188.09|190.8|188.2|190.69|188.09|0
1647306500000|2022-03-15 01:08:20|190.68|188.08|190.36|187.76|190.68|188.08|190.36|187.76|0
1647306510000|2022-03-15 01:08:30|190.68|188.08|190.68|188.08|190.68|188.08|190.68|188.08|0
1647306520000|2022-03-15 01:08:40|190.8|188.2|190.58|187.98|190.8|188.2|190.58|187.98|0
1647306530000|2022-03-15 01:08:50|190.68|188.08|190.68|188.08|190.68|188.08|190.68|188.08|0
1647306540000|2022-03-15 01:09:00|189.5|186.9|189.5|186.9|189.5|186.9|189.5|186.9|0
1647306550000|2022-03-15 01:09:10|189.71|187.11|189.71|187.11|189.93|187.33|189.71|187.11|0
1647306560000|2022-03-15 01:09:20|189.82|187.22|189.93|187.33|189.93|187.33|189.71|187.11|0
1647306570000|2022-03-15 01:09:30|189.71|187.11|189.71|187.11|189.71|187.11|189.71|187.11|0
1647306580000|2022-03-15 01:09:40|189.5|186.9|189.5|186.9|189.5|186.9|189.5|186.9|0
1647306600000|2022-03-15 01:10:00|189.93|187.33|189.71|187.11|189.93|187.33|189.71|187.11|0
1647306610000|2022-03-15 01:10:10|189.38|186.78|189.6|187|189.6|187|189.38|186.78|0
1647306620000|2022-03-15 01:10:20|189.71|187.11|189.93|187.33|189.93|187.33|189.71|187.11|0
1647306630000|2022-03-15 01:10:30|190.68|188.08|190.36|187.76|190.68|188.08|190.36|187.76|0
1647306640000|2022-03-15 01:10:40|190.57|187.97|190.46|187.86|190.57|187.97|190.36|187.76|0
1647306650000|2022-03-15 01:10:50|190.68|188.08|190.68|188.08|190.68|188.08|190.57|187.97|0
1647306660000|2022-03-15 01:11:00|190.79|188.19|190.79|188.19|191|188.4|190.79|188.19|0
1647306670000|2022-03-15 01:11:10|190.89|188.29|190.57|187.97|190.89|188.29|190.57|187.97|0
1647306680000|2022-03-15 01:11:20|190.35|187.75|190.46|187.86|190.46|187.86|190.35|187.75|0
1647306690000|2022-03-15 01:11:30|190.24|187.64|190.02|187.42|190.24|187.64|190.02|187.42|0
1647306700000|2022-03-15 01:11:40|189.92|187.32|190.14|187.54|190.14|187.54|189.92|187.32|0
1647306710000|2022-03-15 01:11:50|190.24|187.64|190.24|187.64|190.24|187.64|190.24|187.64|0
1647306720000|2022-03-15 01:12:00|190.35|187.75|190.67|188.07|190.67|188.07|190.35|187.75|0
1647306730000|2022-03-15 01:12:10|190.57|187.97|190.67|188.07|190.67|188.07|190.57|187.97|0
1647306740000|2022-03-15 01:12:20|190.57|187.97|190.45|187.85|190.57|187.97|190.45|187.85|0
1647306750000|2022-03-15 01:12:30|190.57|187.97|190.45|187.85|190.57|187.97|190.45|187.85|0
1647306760000|2022-03-15 01:12:40|190.35|187.75|190.35|187.75|190.35|187.75|190.35|187.75|0
1647306770000|2022-03-15 01:12:50|190.13|187.53|189.8|187.2|190.13|187.53|189.8|187.2|0
1647306780000|2022-03-15 01:13:00|190.02|187.42|190.24|187.64|190.24|187.64|190.02|187.42|0
1647306790000|2022-03-15 01:13:10|190.13|187.53|190.35|187.75|190.35|187.75|190.13|187.53|0
1647306800000|2022-03-15 01:13:20|190.02|187.42|190.13|187.53|190.13|187.53|189.91|187.31|0
1647306810000|2022-03-15 01:13:30|190.23|187.63|190.13|187.53|190.23|187.63|190.13|187.53|0
1647306820000|2022-03-15 01:13:40|189.91|187.31|190.13|187.53|190.13|187.53|189.91|187.31|0
1647306830000|2022-03-15 01:13:50|189.91|187.31|190.13|187.53|190.13|187.53|189.91|187.31|0
1647306840000|2022-03-15 01:14:00|190.56|187.96|190.56|187.96|190.56|187.96|190.56|187.96|0
1647306850000|2022-03-15 01:14:10|190.13|187.53|190.13|187.53|190.13|187.53|190.13|187.53|0
1647306860000|2022-03-15 01:14:20|190.23|187.63|190.13|187.53|190.23|187.63|190.13|187.53|0
1647306870000|2022-03-15 01:14:30|190.56|187.96|190.56|187.96|190.56|187.96|190.56|187.96|0
1647306880000|2022-03-15 01:14:40|190.34|187.74|190.34|187.74|190.45|187.85|190.34|187.74|0
1647306890000|2022-03-15 01:14:50|190.13|187.53|190.12|187.52|190.23|187.63|190.12|187.52|0
1647306900000|2022-03-15 01:15:00|190.01|187.41|190.01|187.41|190.34|187.74|190.01|187.41|0
1647306910000|2022-03-15 01:15:10|189.91|187.31|190.01|187.41|190.12|187.52|189.91|187.31|0
1647306920000|2022-03-15 01:15:20|190.12|187.52|189.69|187.09|190.12|187.52|189.69|187.09|0
1647306930000|2022-03-15 01:15:30|189.48|186.88|189.26|186.66|189.58|186.98|189.26|186.66|0
1647306940000|2022-03-15 01:15:40|189.15|186.55|189.15|186.55|189.15|186.55|189.04|186.44|0
1647306950000|2022-03-15 01:15:50|189.04|186.44|189.04|186.44|189.04|186.44|189.04|186.44|0
1647306960000|2022-03-15 01:16:00|189.15|186.55|188.39|185.79|189.15|186.55|188.39|185.79|0
1647306970000|2022-03-15 01:16:10|189.14|186.54|189.58|186.98|189.79|187.19|189.14|186.54|0
1647306980000|2022-03-15 01:16:20|189.69|187.09|189.58|186.98|189.69|187.09|189.47|186.87|0
1647306990000|2022-03-15 01:16:30|189.26|186.66|189.69|187.09|189.69|187.09|189.26|186.66|0
1647307010000|2022-03-15 01:16:50|189.47|186.87|189.36|186.76|189.47|186.87|189.25|186.65|0
1647307020000|2022-03-15 01:17:00|189.69|187.09|189.57|186.97|189.69|187.09|189.57|186.97|0
1647307030000|2022-03-15 01:17:10|189.47|186.87|189.25|186.65|189.47|186.87|189.25|186.65|0
1647307040000|2022-03-15 01:17:20|189.04|186.44|188.71|186.11|189.25|186.65|188.71|186.11|0
1647307050000|2022-03-15 01:17:30|188.6|186|188.82|186.22|188.92|186.32|188.6|186|0
1647307060000|2022-03-15 01:17:40|189.04|186.44|188.6|186|189.25|186.65|188.6|186|0
1647307070000|2022-03-15 01:17:50|188.71|186.11|188.39|185.79|188.71|186.11|188.39|185.79|0
1647307080000|2022-03-15 01:18:00|188.28|185.68|188.49|185.89|188.49|185.89|188.28|185.68|0
1647307090000|2022-03-15 01:18:10|188.39|185.79|188.82|186.22|188.82|186.22|188.39|185.79|0
1647307100000|2022-03-15 01:18:20|188.71|186.11|189.25|186.65|189.25|186.65|188.71|186.11|0
1647307110000|2022-03-15 01:18:30|189.14|186.54|189.03|186.43|189.14|186.54|188.92|186.32|0
1647307120000|2022-03-15 01:18:40|188.92|186.32|188.92|186.32|188.92|186.32|188.92|186.32|0
1647307130000|2022-03-15 01:18:50|189.03|186.43|188.92|186.32|189.03|186.43|188.92|186.32|0
1647307140000|2022-03-15 01:19:00|188.6|186|189.03|186.43|189.03|186.43|188.38|185.78|0
1647307150000|2022-03-15 01:19:10|188.81|186.21|189.25|186.65|189.25|186.65|188.81|186.21|0
1647307160000|2022-03-15 01:19:20|188.92|186.32|188.92|186.32|188.92|186.32|188.81|186.21|0
1647307170000|2022-03-15 01:19:30|188.81|186.21|188.81|186.21|188.92|186.32|188.81|186.21|0
1647307180000|2022-03-15 01:19:40|188.6|186|188.6|186|188.81|186.21|188.6|186|0
1647307190000|2022-03-15 01:19:50|188.81|186.21|188.17|185.57|189.03|186.43|188.17|185.57|0
1647307200000|2022-03-15 01:20:00|187.95|185.35|187.95|185.35|187.95|185.35|187.73|185.13|0
1647307210000|2022-03-15 01:20:10|188.05|185.45|188.38|185.78|188.38|185.78|187.95|185.35|0
1647307220000|2022-03-15 01:20:20|188.48|185.88|188.59|185.99|188.59|185.99|188.48|185.88|0
1647307230000|2022-03-15 01:20:30|188.7|186.1|188.81|186.21|188.81|186.21|188.7|186.1|0
1647307240000|2022-03-15 01:20:40|188.91|186.31|188.7|186.1|189.02|186.42|188.7|186.1|0
1647307250000|2022-03-15 01:20:50|188.38|185.78|188.59|185.99|188.59|185.99|188.38|185.78|0
1647307260000|2022-03-15 01:21:00|188.81|186.21|188.26|185.66|188.81|186.21|188.26|185.66|0
1647307270000|2022-03-15 01:21:10|188.38|185.78|188.26|185.66|188.38|185.78|188.26|185.66|0
1647307280000|2022-03-15 01:21:20|188.16|185.56|188.16|185.56|188.26|185.66|188.16|185.56|0
1647307290000|2022-03-15 01:21:30|188.48|185.88|188.16|185.56|188.48|185.88|188.16|185.56|0
1647307300000|2022-03-15 01:21:40|187.94|185.34|187.94|185.34|188.16|185.56|187.94|185.34|0
1647307310000|2022-03-15 01:21:50|188.16|185.56|188.16|185.56|188.26|185.66|188.16|185.56|0
1647307330000|2022-03-15 01:22:10|188.26|185.66|188.16|185.56|188.26|185.66|188.16|185.56|0
1647307340000|2022-03-15 01:22:20|188.59|185.99|189.02|186.42|189.02|186.42|188.59|185.99|0
1647307350000|2022-03-15 01:22:30|188.59|185.99|188.69|186.09|188.8|186.2|188.59|185.99|0
1647307360000|2022-03-15 01:22:40|188.8|186.2|188.59|185.99|188.8|186.2|188.59|185.99|0
1647307370000|2022-03-15 01:22:50|188.47|185.87|188.47|185.87|188.59|185.99|188.47|185.87|0
1647307380000|2022-03-15 01:23:00|188.58|185.98|189.02|186.42|189.02|186.42|188.58|185.98|0
1647307390000|2022-03-15 01:23:10|188.8|186.2|189.23|186.63|189.23|186.63|188.8|186.2|0
1647307400000|2022-03-15 01:23:20|189.02|186.42|190.74|188.14|190.74|188.14|189.02|186.42|0
1647307410000|2022-03-15 01:23:30|191.61|189.01|192.26|189.66|192.26|189.66|191.61|189.01|0
1647307420000|2022-03-15 01:23:40|192.48|189.88|192.04|189.44|192.48|189.88|192.04|189.44|0
1647307430000|2022-03-15 01:23:50|192.36|189.76|192.26|189.66|192.36|189.76|192.26|189.66|0
1647307440000|2022-03-15 01:24:00|192.15|189.55|192.47|189.87|192.47|189.87|192.14|189.54|0
1647307450000|2022-03-15 01:24:10|192.69|190.09|192.69|190.09|192.91|190.31|192.69|190.09|0
1647307460000|2022-03-15 01:24:20|192.91|190.31|192.47|189.87|192.91|190.31|192.47|189.87|0
1647307470000|2022-03-15 01:24:30|192.36|189.76|192.47|189.87|192.47|189.87|192.36|189.76|0
1647307480000|2022-03-15 01:24:40|192.58|189.98|192.47|189.87|192.58|189.98|192.26|189.66|0
1647307490000|2022-03-15 01:24:50|192.25|189.65|193.01|190.41|193.01|190.41|192.25|189.65|0
1647307500000|2022-03-15 01:25:00|192.58|189.98|192.58|189.98|192.69|190.09|192.58|189.98|0
1647307510000|2022-03-15 01:25:10|192.69|190.09|193.99|191.39|193.99|191.39|192.69|190.09|0
1647307520000|2022-03-15 01:25:20|194.21|191.61|194.43|191.83|194.43|191.83|194.21|191.61|0
1647307530000|2022-03-15 01:25:30|194.1|191.5|193.77|191.17|194.1|191.5|193.77|191.17|0
1647307540000|2022-03-15 01:25:40|193.44|190.84|193.22|190.62|193.44|190.84|193.22|190.62|0
1647307550000|2022-03-15 01:25:50|193.12|190.52|193.34|190.74|193.34|190.74|193.12|190.52|0
1647307560000|2022-03-15 01:26:00|193.22|190.62|192.9|190.3|193.22|190.62|192.9|190.3|0
1647307570000|2022-03-15 01:26:10|193.34|190.74|193.34|190.74|193.34|190.74|193.34|190.74|0
1647307580000|2022-03-15 01:26:20|193.01|190.41|193.12|190.52|193.12|190.52|192.9|190.3|0
1647307590000|2022-03-15 01:26:30|193.55|190.95|193.77|191.17|193.77|191.17|193.55|190.95|0
1647307600000|2022-03-15 01:26:40|194.2|191.6|194.09|191.49|194.2|191.6|194.09|191.49|0
1647307610000|2022-03-15 01:26:50|193.99|191.39|194.86|192.26|194.86|192.26|193.99|191.39|0
1647307620000|2022-03-15 01:27:00|194.64|192.04|195.51|192.91|195.51|192.91|194.64|192.04|0
1647307630000|2022-03-15 01:27:10|194.86|192.26|194.52|191.92|194.86|192.26|194.52|191.92|0
1647307640000|2022-03-15 01:27:20|194.64|192.04|193.77|191.17|194.64|192.04|193.77|191.17|0
1647307650000|2022-03-15 01:27:30|193.33|190.73|193.55|190.95|193.55|190.95|193.33|190.73|0
1647307660000|2022-03-15 01:27:40|193.33|190.73|194.09|191.49|194.09|191.49|193.33|190.73|0
1647307670000|2022-03-15 01:27:50|193.77|191.17|193.55|190.95|193.77|191.17|193.55|190.95|0
1647307680000|2022-03-15 01:28:00|193.33|190.73|193.22|190.62|193.87|191.27|193.22|190.62|0
1647307690000|2022-03-15 01:28:10|192.78|190.18|193|190.4|193.33|190.73|192.78|190.18|0
1647307700000|2022-03-15 01:28:20|192.68|190.08|192.89|190.29|193|190.4|192.68|190.08|0
1647307710000|2022-03-15 01:28:30|193.33|190.73|193.21|190.61|193.55|190.95|193.21|190.61|0
1647307720000|2022-03-15 01:28:40|193.11|190.51|192.89|190.29|193.11|190.51|192.89|190.29|0
1647307730000|2022-03-15 01:28:50|192.67|190.07|192.02|189.42|192.67|190.07|192.02|189.42|0
1647307740000|2022-03-15 01:29:00|192.34|189.74|192.13|189.53|192.34|189.74|191.59|188.99|0
1647307750000|2022-03-15 01:29:10|192.02|189.42|191.16|188.56|192.02|189.42|191.16|188.56|0
1647307760000|2022-03-15 01:29:20|190.72|188.12|190.39|187.79|190.72|188.12|189.96|187.36|0
1647307770000|2022-03-15 01:29:30|190.51|187.91|190.07|187.47|190.51|187.91|190.07|187.47|0
1647307780000|2022-03-15 01:29:40|189.74|187.14|189.86|187.26|189.86|187.26|189.74|187.14|0
1647307790000|2022-03-15 01:29:50|190.07|187.47|190.29|187.69|190.29|187.69|190.07|187.47|0
1647307800000|2022-03-15 01:30:00|190.39|187.79|190.29|187.69|190.5|187.9|190.07|187.47|0
1647307810000|2022-03-15 01:30:10|190.39|187.79|190.29|187.69|190.39|187.79|190.29|187.69|0
1647307820000|2022-03-15 01:30:20|190.07|187.47|191.37|188.77|191.37|188.77|190.07|187.47|0
1647307830000|2022-03-15 01:30:30|191.58|188.98|190.5|187.9|191.58|188.98|190.5|187.9|0
1647307840000|2022-03-15 01:30:40|190.6|188|190.93|188.33|190.93|188.33|190.5|187.9|0
1647307850000|2022-03-15 01:30:50|191.15|188.55|190.72|188.12|191.15|188.55|190.72|188.12|0
1647307860000|2022-03-15 01:31:00|190.93|188.33|190.6|188|190.93|188.33|190.6|188|0
1647307870000|2022-03-15 01:31:10|190.5|187.9|189.52|186.92|190.5|187.9|189.52|186.92|0
1647307880000|2022-03-15 01:31:20|189.63|187.03|189.74|187.14|189.74|187.14|189.42|186.82|0
1647307890000|2022-03-15 01:31:30|188.55|185.95|188.55|185.95|188.55|185.95|188.34|185.74|0
1647307900000|2022-03-15 01:31:40|188.12|185.52|187.91|185.31|188.34|185.74|187.91|185.31|0
1647307910000|2022-03-15 01:31:50|187.69|185.09|187.58|184.98|187.69|185.09|187.58|184.98|0
1647307920000|2022-03-15 01:32:00|187.91|185.31|187.47|184.87|187.91|185.31|187.47|184.87|0
1647307930000|2022-03-15 01:32:10|187.69|185.09|187.9|185.3|187.9|185.3|187.69|185.09|0
1647307940000|2022-03-15 01:32:20|187.79|185.19|187.47|184.87|187.79|185.19|187.47|184.87|0
1647307950000|2022-03-15 01:32:30|187.58|184.98|187.47|184.87|187.58|184.98|187.26|184.66|0
1647307960000|2022-03-15 01:32:40|186.83|184.23|187.26|184.66|187.26|184.66|186.83|184.23|0
1647307970000|2022-03-15 01:32:50|187.69|185.09|187.47|184.87|187.69|185.09|187.26|184.66|0
1647307980000|2022-03-15 01:33:00|187.69|185.09|187.79|185.19|187.79|185.19|187.57|184.97|0
1647307990000|2022-03-15 01:33:10|187.9|185.3|187.9|185.3|187.9|185.3|187.69|185.09|0
1647308000000|2022-03-15 01:33:20|187.69|185.09|187.36|184.76|187.69|185.09|187.36|184.76|0
1647308010000|2022-03-15 01:33:30|187.57|184.97|187.25|184.65|187.57|184.97|187.25|184.65|0
1647308020000|2022-03-15 01:33:40|187.04|184.44|186.61|184.01|187.04|184.44|186.61|184.01|0
1647308030000|2022-03-15 01:33:50|186.82|184.22|186.39|183.79|186.82|184.22|186.39|183.79|0
1647308040000|2022-03-15 01:34:00|186.82|184.22|187.47|184.87|187.47|184.87|186.61|184.01|0
1647308050000|2022-03-15 01:34:10|187.04|184.44|187.68|185.08|187.68|185.08|187.04|184.44|0
1647308060000|2022-03-15 01:34:20|186.82|184.22|186.82|184.22|186.82|184.22|186.61|184.01|0
1647308070000|2022-03-15 01:34:30|186.39|183.79|186.82|184.22|186.82|184.22|186.39|183.79|0
1647308080000|2022-03-15 01:34:40|186.6|184|186.49|183.89|186.6|184|186.49|183.89|0
1647308090000|2022-03-15 01:34:50|185.53|182.93|185.53|182.93|185.75|183.15|185.32|182.72|0
1647308100000|2022-03-15 01:35:00|185.74|183.14|185.53|182.93|185.74|183.14|185.53|182.93|0
1647308110000|2022-03-15 01:35:10|185.63|183.03|185.31|182.71|185.63|183.03|185.31|182.71|0
1647308120000|2022-03-15 01:35:20|184.67|182.07|184.67|182.07|184.67|182.07|184.46|181.86|0
1647308130000|2022-03-15 01:35:30|184.46|181.86|184.03|181.43|184.46|181.86|184.03|181.43|0
1647308140000|2022-03-15 01:35:40|183.81|181.21|183.81|181.21|184.13|181.53|183.81|181.21|0
1647308150000|2022-03-15 01:35:50|183.6|181|183.39|180.79|183.81|181.21|183.39|180.79|0
1647308160000|2022-03-15 01:36:00|183.81|181.21|183.39|180.79|183.81|181.21|182.96|180.36|0
1647308170000|2022-03-15 01:36:10|183.6|181|183.6|181|183.81|181.21|183.6|181|0
1647308180000|2022-03-15 01:36:20|183.38|180.78|183.81|181.21|183.81|181.21|183.38|180.78|0
1647308190000|2022-03-15 01:36:30|183.91|181.31|184.24|181.64|184.24|181.64|183.91|181.31|0
1647308200000|2022-03-15 01:36:40|184.67|182.07|184.88|182.28|185.09|182.49|184.67|182.07|0
1647308210000|2022-03-15 01:36:50|185.31|182.71|185.52|182.92|185.52|182.92|185.31|182.71|0
1647308220000|2022-03-15 01:37:00|185.74|183.14|184.88|182.28|185.74|183.14|184.67|182.07|0
1647308230000|2022-03-15 01:37:10|185.2|182.6|185.31|182.71|185.31|182.71|185.09|182.49|0
1647308240000|2022-03-15 01:37:20|185.52|182.92|185.84|183.24|185.84|183.24|185.31|182.71|0
1647308250000|2022-03-15 01:37:30|185.52|182.92|185.84|183.24|185.95|183.35|185.52|182.92|0
1647308260000|2022-03-15 01:37:40|185.73|183.13|185.73|183.13|185.73|183.13|185.62|183.02|0
1647308270000|2022-03-15 01:37:50|186.27|183.67|186.91|184.31|186.91|184.31|186.27|183.67|0
1647308280000|2022-03-15 01:38:00|187.24|184.64|187.45|184.85|187.45|184.85|187.02|184.42|0
1647308290000|2022-03-15 01:38:10|187.67|185.07|187.45|184.85|187.67|185.07|187.24|184.64|0
1647308300000|2022-03-15 01:38:20|187.24|184.64|186.59|183.99|187.24|184.64|186.59|183.99|0
1647308310000|2022-03-15 01:38:30|186.81|184.21|186.59|183.99|186.81|184.21|186.59|183.99|0
1647308320000|2022-03-15 01:38:40|186.91|184.31|186.37|183.77|186.91|184.31|186.37|183.77|0
1647308330000|2022-03-15 01:38:50|185.95|183.35|185.83|183.23|185.95|183.35|185.83|183.23|0
1647308340000|2022-03-15 01:39:00|185.94|183.34|185.94|183.34|185.94|183.34|185.94|183.34|0
1647308350000|2022-03-15 01:39:10|186.05|183.45|186.48|183.88|186.59|183.99|186.05|183.45|0
1647308360000|2022-03-15 01:39:20|186.26|183.66|186.69|184.09|186.69|184.09|186.16|183.56|0
1647308370000|2022-03-15 01:39:30|186.8|184.2|186.47|183.87|186.8|184.2|186.37|183.77|0
1647308380000|2022-03-15 01:39:40|186.37|183.77|186.47|183.87|186.8|184.2|186.26|183.66|0
1647308390000|2022-03-15 01:39:50|186.37|183.77|186.47|183.87|186.47|183.87|186.16|183.56|0
1647308400000|2022-03-15 01:40:00|186.26|183.66|186.37|183.77|186.37|183.77|186.26|183.66|0
1647308410000|2022-03-15 01:40:10|187.23|184.63|187.23|184.63|187.23|184.63|187.23|184.63|0
1647308420000|2022-03-15 01:40:20|186.8|184.2|187.01|184.41|187.12|184.52|186.8|184.2|0
1647308430000|2022-03-15 01:40:30|187.12|184.52|187.23|184.63|187.44|184.84|187.12|184.52|0
1647308440000|2022-03-15 01:40:40|187.33|184.73|187.55|184.95|187.66|185.06|187.33|184.73|0
1647308450000|2022-03-15 01:40:50|187.44|184.84|187.01|184.41|187.66|185.06|187.01|184.41|0
1647308460000|2022-03-15 01:41:00|186.9|184.3|187.44|184.84|187.44|184.84|186.9|184.3|0
1647308470000|2022-03-15 01:41:10|187.76|185.16|187.44|184.84|187.76|185.16|187.44|184.84|0
1647308480000|2022-03-15 01:41:20|187.54|184.94|187.33|184.73|187.54|184.94|187.33|184.73|0
1647308490000|2022-03-15 01:41:30|187.01|184.41|187.44|184.84|187.44|184.84|187.01|184.41|0
1647308500000|2022-03-15 01:41:40|187.54|184.94|187.22|184.62|187.54|184.94|187.22|184.62|0
1647308510000|2022-03-15 01:41:50|187.11|184.51|186.68|184.08|187.11|184.51|186.68|184.08|0
1647308520000|2022-03-15 01:42:00|186.36|183.76|186.68|184.08|186.68|184.08|186.15|183.55|0
1647308530000|2022-03-15 01:42:10|187.01|184.41|186.89|184.29|187.11|184.51|186.89|184.29|0
1647308540000|2022-03-15 01:42:20|186.79|184.19|186.79|184.19|187.01|184.41|186.79|184.19|0
1647308550000|2022-03-15 01:42:30|187.01|184.41|186.89|184.29|187.22|184.62|186.89|184.29|0
1647308560000|2022-03-15 01:42:40|187.01|184.41|186.89|184.29|187.01|184.41|186.79|184.19|0
1647308570000|2022-03-15 01:42:50|186.79|184.19|187.43|184.83|187.43|184.83|186.79|184.19|0
1647308580000|2022-03-15 01:43:00|187.32|184.72|187.11|184.51|187.32|184.72|187.11|184.51|0
1647308590000|2022-03-15 01:43:10|187.22|184.62|187.22|184.62|187.43|184.83|187.22|184.62|0
1647308600000|2022-03-15 01:43:20|187.11|184.51|187.32|184.72|187.43|184.83|187.11|184.51|0
1647308610000|2022-03-15 01:43:30|187.43|184.83|187|184.4|187.43|184.83|187|184.4|0
1647308620000|2022-03-15 01:43:40|187.1|184.5|187.22|184.62|187.22|184.62|187.1|184.5|0
1647308630000|2022-03-15 01:43:50|187.53|184.93|187.43|184.83|187.53|184.93|187.22|184.62|0
1647308650000|2022-03-15 01:44:10|187.65|185.05|188.94|186.34|188.94|186.34|187.53|184.93|0
1647308660000|2022-03-15 01:44:20|189.15|186.55|189.59|186.99|189.59|186.99|189.15|186.55|0
1647308670000|2022-03-15 01:44:30|189.47|186.87|188.51|185.91|189.47|186.87|188.51|185.91|0
1647308680000|2022-03-15 01:44:40|188.39|185.79|188.72|186.12|188.72|186.12|188.39|185.79|0
1647308690000|2022-03-15 01:44:50|188.51|185.91|188.5|185.9|188.51|185.91|188.5|185.9|0
1647308700000|2022-03-15 01:45:00|188.29|185.69|188.07|185.47|188.29|185.69|188.07|185.47|0
1647308710000|2022-03-15 01:45:10|187.86|185.26|187.86|185.26|188.07|185.47|187.86|185.26|0
1647308720000|2022-03-15 01:45:20|187.53|184.93|187.64|185.04|187.64|185.04|187.43|184.83|0
1647308730000|2022-03-15 01:45:30|187.74|185.14|188.5|185.9|188.5|185.9|187.74|185.14|0
1647308740000|2022-03-15 01:45:40|188.17|185.57|187.86|185.26|188.61|186.01|187.86|185.26|0
1647308750000|2022-03-15 01:45:50|187.64|185.04|188.17|185.57|188.17|185.57|187.64|185.04|0
1647308760000|2022-03-15 01:46:00|187.64|185.04|187.64|185.04|187.64|185.04|187.31|184.71|0
1647308770000|2022-03-15 01:46:10|187.31|184.71|187.64|185.04|187.64|185.04|186.99|184.39|0
1647308780000|2022-03-15 01:46:20|187.85|185.25|189.36|186.76|189.36|186.76|187.85|185.25|0
1647308790000|2022-03-15 01:46:30|189.25|186.65|189.36|186.76|189.36|186.76|189.25|186.65|0
1647308800000|2022-03-15 01:46:40|190.11|187.51|189.68|187.08|190.23|187.63|189.68|187.08|0
1647308810000|2022-03-15 01:46:50|189.47|186.87|189.36|186.76|189.58|186.98|189.36|186.76|0
1647308820000|2022-03-15 01:47:00|189.58|186.98|189.25|186.65|189.58|186.98|189.25|186.65|0
1647308830000|2022-03-15 01:47:10|189.14|186.54|188.5|185.9|189.14|186.54|188.5|185.9|0
1647308840000|2022-03-15 01:47:20|187.85|185.25|187.52|184.92|187.85|185.25|187.52|184.92|0
1647308850000|2022-03-15 01:47:30|187.63|185.03|187.85|185.25|187.85|185.25|187.63|185.03|0
1647308860000|2022-03-15 01:47:40|187.74|185.14|187.63|185.03|187.85|185.25|187.63|185.03|0
1647308870000|2022-03-15 01:47:50|187.85|185.25|188.17|185.57|188.17|185.57|187.85|185.25|0
1647308880000|2022-03-15 01:48:00|187.95|185.35|187.73|185.13|188.06|185.46|187.73|185.13|0
1647308890000|2022-03-15 01:48:10|187.85|185.25|187.63|185.03|187.85|185.25|187.63|185.03|0
1647308900000|2022-03-15 01:48:20|187.85|185.25|188.28|185.68|188.28|185.68|187.63|185.03|0
1647308910000|2022-03-15 01:48:30|188.06|185.46|187.84|185.24|188.06|185.46|187.84|185.24|0
1647308920000|2022-03-15 01:48:40|188.06|185.46|189.14|186.54|189.14|186.54|188.06|185.46|0
1647308930000|2022-03-15 01:48:50|189.03|186.43|188.92|186.32|189.24|186.64|188.92|186.32|0
1647308940000|2022-03-15 01:49:00|188.71|186.11|188.92|186.32|188.92|186.32|188.71|186.11|0
1647308950000|2022-03-15 01:49:10|189.24|186.64|188.92|186.32|189.24|186.64|188.92|186.32|0
1647308960000|2022-03-15 01:49:20|188.81|186.21|189.35|186.75|189.35|186.75|188.81|186.21|0
1647308970000|2022-03-15 01:49:30|188.92|186.32|188.49|185.89|188.92|186.32|188.49|185.89|0
1647308980000|2022-03-15 01:49:40|188.92|186.32|189.35|186.75|189.35|186.75|188.92|186.32|0
1647308990000|2022-03-15 01:49:50|189.67|187.07|189.35|186.75|189.67|187.07|189.13|186.53|0
1647309000000|2022-03-15 01:50:00|189.02|186.42|189.02|186.42|189.02|186.42|188.92|186.32|0
1647309010000|2022-03-15 01:50:10|188.92|186.32|189.02|186.42|189.13|186.53|188.81|186.21|0
1647309020000|2022-03-15 01:50:20|189.78|187.18|189.88|187.28|189.88|187.28|189.78|187.18|0
1647309030000|2022-03-15 01:50:30|189.67|187.07|189.13|186.53|189.78|187.18|189.13|186.53|0
1647309040000|2022-03-15 01:50:40|189.35|186.75|190.21|187.61|190.21|187.61|189.35|186.75|0
1647309050000|2022-03-15 01:50:50|190.32|187.72|190.21|187.61|190.32|187.72|190.21|187.61|0
1647309060000|2022-03-15 01:51:00|190.43|187.83|190.1|187.5|190.43|187.83|190.1|187.5|0
1647309070000|2022-03-15 01:51:10|189.88|187.28|189.88|187.28|189.99|187.39|189.88|187.28|0
1647309080000|2022-03-15 01:51:20|189.99|187.39|190.75|188.15|190.86|188.26|189.99|187.39|0
1647309090000|2022-03-15 01:51:30|190.86|188.26|190.96|188.36|191.29|188.69|190.86|188.26|0
1647309100000|2022-03-15 01:51:40|190.64|188.04|190.86|188.26|190.86|188.26|190.64|188.04|0
1647309110000|2022-03-15 01:51:50|190.96|188.36|189.56|186.96|190.96|188.36|189.56|186.96|0
1647309120000|2022-03-15 01:52:00|189.78|187.18|188.26|185.66|189.78|187.18|188.26|185.66|0
1647309130000|2022-03-15 01:52:10|188.05|185.45|188.26|185.66|188.26|185.66|188.05|185.45|0
1647309140000|2022-03-15 01:52:20|188.48|185.88|188.26|185.66|188.48|185.88|188.05|185.45|0
1647309150000|2022-03-15 01:52:30|188.37|185.77|188.26|185.66|188.37|185.77|188.26|185.66|0
1647309160000|2022-03-15 01:52:40|188.48|185.88|188.69|186.09|188.69|186.09|188.48|185.88|0
1647309170000|2022-03-15 01:52:50|188.58|185.98|188.69|186.09|188.69|186.09|188.48|185.88|0
1647309180000|2022-03-15 01:53:00|188.48|185.88|188.47|185.87|188.48|185.88|188.26|185.66|0
1647309190000|2022-03-15 01:53:10|188.69|186.09|188.91|186.31|188.91|186.31|188.69|186.09|0
1647309200000|2022-03-15 01:53:20|188.69|186.09|187.83|185.23|188.69|186.09|187.83|185.23|0
1647309210000|2022-03-15 01:53:30|187.93|185.33|188.68|186.08|189.11|186.51|187.93|185.33|0
1647309220000|2022-03-15 01:53:40|187.92|185.32|188.03|185.43|188.03|185.43|187.92|185.32|0
1647309230000|2022-03-15 01:53:50|188.25|185.65|188.25|185.65|188.25|185.65|188.03|185.43|0
1647309240000|2022-03-15 01:54:00|188.46|185.86|187.6|185|188.46|185.86|187.39|184.79|0
1647309250000|2022-03-15 01:54:10|187.17|184.57|185.99|183.39|187.17|184.57|185.89|183.29|0
1647309260000|2022-03-15 01:54:20|186.1|183.5|185.35|182.75|186.1|183.5|185.35|182.75|0
1647309270000|2022-03-15 01:54:30|185.46|182.86|185.68|183.08|185.68|183.08|185.46|182.86|0
1647309280000|2022-03-15 01:54:40|185.04|182.44|184.61|182.01|185.04|182.44|184.61|182.01|0
1647309290000|2022-03-15 01:54:50|184.82|182.22|185.67|183.07|185.67|183.07|184.82|182.22|0
1647309300000|2022-03-15 01:55:00|185.46|182.86|185.25|182.65|185.46|182.86|185.25|182.65|0
1647309310000|2022-03-15 01:55:10|185.78|183.18|185.89|183.29|185.89|183.29|185.67|183.07|0
1647309320000|2022-03-15 01:55:20|186.1|183.5|186.53|183.93|186.53|183.93|185.99|183.39|0
1647309330000|2022-03-15 01:55:30|186.31|183.71|186.1|183.5|186.31|183.71|186.1|183.5|0
1647309340000|2022-03-15 01:55:40|185.89|183.29|185.46|182.86|185.89|183.29|185.46|182.86|0
1647309350000|2022-03-15 01:55:50|185.67|183.07|184.92|182.32|185.67|183.07|184.92|182.32|0
1647309360000|2022-03-15 01:56:00|184.82|182.22|183.33|180.73|184.82|182.22|183.22|180.62|0
1647309370000|2022-03-15 01:56:10|184.18|181.58|183.75|181.15|184.18|181.58|183.75|181.15|0
1647309380000|2022-03-15 01:56:20|183.96|181.36|183.96|181.36|184.07|181.47|183.96|181.36|0
1647309390000|2022-03-15 01:56:30|184.18|181.58|184.82|182.22|184.82|182.22|184.18|181.58|0
1647309400000|2022-03-15 01:56:40|184.92|182.32|185.24|182.64|185.34|182.74|184.92|182.32|0
1647309410000|2022-03-15 01:56:50|185.45|182.85|185.67|183.07|185.67|183.07|185.45|182.85|0
1647309420000|2022-03-15 01:57:00|186.09|183.49|185.67|183.07|186.09|183.49|185.67|183.07|0
1647309430000|2022-03-15 01:57:10|185.88|183.28|186.09|183.49|186.2|183.6|185.88|183.28|0
1647309440000|2022-03-15 01:57:20|185.77|183.17|185.24|182.64|185.77|183.17|185.03|182.43|0
1647309450000|2022-03-15 01:57:30|185.02|182.42|184.7|182.1|185.02|182.42|184.7|182.1|0
1647309460000|2022-03-15 01:57:40|184.6|182|184.81|182.21|185.02|182.42|184.6|182|0
1647309470000|2022-03-15 01:57:50|185.02|182.42|184.91|182.31|185.02|182.42|184.81|182.21|0
1647309480000|2022-03-15 01:58:00|184.81|182.21|185.55|182.95|185.55|182.95|184.81|182.21|0
1647309490000|2022-03-15 01:58:10|185.66|183.06|186.19|183.59|186.19|183.59|185.66|183.06|0
1647309500000|2022-03-15 01:58:20|185.88|183.28|186.09|183.49|186.09|183.49|185.76|183.16|0
1647309510000|2022-03-15 01:58:30|186.19|183.59|186.3|183.7|186.3|183.7|186.19|183.59|0
1647309520000|2022-03-15 01:58:40|187.16|184.56|187.16|184.56|187.16|184.56|187.16|184.56|0
1647309530000|2022-03-15 01:58:50|187.37|184.77|187.58|184.98|187.58|184.98|187.26|184.66|0
1647309540000|2022-03-15 01:59:00|188.01|185.41|187.58|184.98|188.01|185.41|187.58|184.98|0
1647309550000|2022-03-15 01:59:10|187.8|185.2|188.44|185.84|188.54|185.94|187.8|185.2|0
1647309560000|2022-03-15 01:59:20|188.65|186.05|187.15|184.55|188.65|186.05|186.73|184.13|0
1647309570000|2022-03-15 01:59:30|187.58|184.98|187.37|184.77|187.58|184.98|187.37|184.77|0
1647309580000|2022-03-15 01:59:40|187.26|184.66|187.37|184.77|187.37|184.77|186.94|184.34|0
1647309590000|2022-03-15 01:59:50|186.94|184.34|187.15|184.55|187.25|184.65|186.94|184.34|0
1647309600000|2022-03-15 02:00:00|187.25|184.65|187.15|184.55|187.25|184.65|187.15|184.55|0
1647309610000|2022-03-15 02:00:10|187.47|184.87|187.47|184.87|187.47|184.87|187.36|184.76|0
1647309620000|2022-03-15 02:00:20|187.36|184.76|187.68|185.08|187.68|185.08|187.36|184.76|0
1647309630000|2022-03-15 02:00:30|187.58|184.98|187.58|184.98|187.68|185.08|187.47|184.87|0
1647309640000|2022-03-15 02:00:40|187.25|184.65|187.58|184.98|187.58|184.98|187.25|184.65|0
1647309650000|2022-03-15 02:00:50|187.68|185.08|187.79|185.19|187.79|185.19|187.58|184.98|0
1647309660000|2022-03-15 02:01:00|188.75|186.15|188.75|186.15|188.75|186.15|188.22|185.62|0
1647309670000|2022-03-15 02:01:10|189.08|186.48|189.72|187.12|189.72|187.12|188.97|186.37|0
1647309680000|2022-03-15 02:01:20|189.94|187.34|190.47|187.87|190.47|187.87|189.94|187.34|0
1647309690000|2022-03-15 02:01:30|188|185.4|188.11|185.51|188.43|185.83|188|185.4|0
1647309700000|2022-03-15 02:01:40|188.96|186.36|188.96|186.36|188.96|186.36|188.96|186.36|0
1647309710000|2022-03-15 02:01:50|190.58|187.98|189.72|187.12|190.8|188.2|189.72|187.12|0
1647309720000|2022-03-15 02:02:00|189.5|186.9|189.72|187.12|189.72|187.12|189.29|186.69|0
1647309730000|2022-03-15 02:02:10|189.61|187.01|188.86|186.26|189.61|187.01|188.86|186.26|0
1647309740000|2022-03-15 02:02:20|189.07|186.47|190.36|187.76|190.36|187.76|189.07|186.47|0
1647309750000|2022-03-15 02:02:30|189.93|187.33|189.82|187.22|189.93|187.33|189.72|187.12|0
1647309760000|2022-03-15 02:02:40|189.5|186.9|189.39|186.79|189.72|187.12|189.39|186.79|0
1647309770000|2022-03-15 02:02:50|189.5|186.9|189.72|187.12|189.82|187.22|189.5|186.9|0
1647309780000|2022-03-15 02:03:00|189.5|186.9|189.71|187.11|189.82|187.22|189.5|186.9|0
1647309790000|2022-03-15 02:03:10|189.5|186.9|189.28|186.68|189.71|187.11|189.28|186.68|0
1647309800000|2022-03-15 02:03:20|188.96|186.36|189.07|186.47|189.28|186.68|188.96|186.36|0
1647309810000|2022-03-15 02:03:30|188.96|186.36|188.85|186.25|188.96|186.36|188.85|186.25|0
1647309820000|2022-03-15 02:03:40|188.96|186.36|188.53|185.93|188.96|186.36|188.53|185.93|0
1647309830000|2022-03-15 02:03:50|188.64|186.04|188.74|186.14|188.74|186.14|188.64|186.04|0
1647309840000|2022-03-15 02:04:00|189.07|186.47|188.1|185.5|189.07|186.47|188.1|185.5|0
1647309850000|2022-03-15 02:04:10|188.21|185.61|188.85|186.25|188.85|186.25|188.21|185.61|0
1647309860000|2022-03-15 02:04:20|189.17|186.57|189.49|186.89|189.49|186.89|189.17|186.57|0
1647309870000|2022-03-15 02:04:30|189.6|187|189.71|187.11|189.71|187.11|189.6|187|0
1647309880000|2022-03-15 02:04:40|188.85|186.25|189.06|186.46|189.28|186.68|188.85|186.25|0
1647309890000|2022-03-15 02:04:50|188.95|186.35|189.92|187.32|189.92|187.32|188.95|186.35|0
1647309900000|2022-03-15 02:05:00|189.38|186.78|189.6|187|189.71|187.11|189.38|186.78|0
1647309910000|2022-03-15 02:05:10|189.71|187.11|190.35|187.75|190.35|187.75|189.71|187.11|0
1647309920000|2022-03-15 02:05:20|190.14|187.54|190.14|187.54|190.14|187.54|189.92|187.32|0
1647309930000|2022-03-15 02:05:30|189.92|187.32|190.14|187.54|190.24|187.64|189.92|187.32|0
1647309940000|2022-03-15 02:05:40|190.24|187.64|190.02|187.42|190.24|187.64|189.92|187.32|0
1647309950000|2022-03-15 02:05:50|190.13|187.53|190.35|187.75|191.43|188.83|190.13|187.53|0
1647309960000|2022-03-15 02:06:00|190.13|187.53|190.35|187.75|190.35|187.75|190.13|187.53|0
1647309970000|2022-03-15 02:06:10|190.24|187.64|190.35|187.75|190.35|187.75|190.13|187.53|0
1647309980000|2022-03-15 02:06:20|190.24|187.64|190.13|187.53|190.24|187.64|190.13|187.53|0
1647309990000|2022-03-15 02:06:30|190.24|187.64|190.99|188.39|190.99|188.39|190.24|187.64|0
1647310000000|2022-03-15 02:06:40|191.1|188.5|190.23|187.63|191.1|188.5|190.13|187.53|0
1647310010000|2022-03-15 02:06:50|190.13|187.53|190.23|187.63|190.23|187.63|189.8|187.2|0
1647310020000|2022-03-15 02:07:00|190.13|187.53|190.23|187.63|190.35|187.75|190.13|187.53|0
1647310030000|2022-03-15 02:07:10|190.34|187.74|190.34|187.74|190.34|187.74|190.13|187.53|0
1647310040000|2022-03-15 02:07:20|190.23|187.63|190.45|187.85|190.45|187.85|190.23|187.63|0
1647310050000|2022-03-15 02:07:30|190.66|188.06|190.99|188.39|190.99|188.39|190.66|188.06|0
1647310060000|2022-03-15 02:07:40|190.77|188.17|191.31|188.71|191.31|188.71|190.77|188.17|0
1647310070000|2022-03-15 02:07:50|191.42|188.82|191.64|189.04|191.64|189.04|191.42|188.82|0
1647310080000|2022-03-15 02:08:00|191.85|189.25|190.66|188.06|191.85|189.25|190.13|187.53|0
1647310090000|2022-03-15 02:08:10|190.56|187.96|190.77|188.17|190.77|188.17|190.56|187.96|0
1647310100000|2022-03-15 02:08:20|190.56|187.96|190.99|188.39|190.99|188.39|190.56|187.96|0
1647310110000|2022-03-15 02:08:30|191.09|188.49|191.31|188.71|191.31|188.71|191.09|188.49|0
1647310120000|2022-03-15 02:08:40|191.42|188.82|191.42|188.82|191.42|188.82|191.2|188.6|0
1647310130000|2022-03-15 02:08:50|191.63|189.03|191.2|188.6|191.63|189.03|191.2|188.6|0
1647310140000|2022-03-15 02:09:00|191.52|188.92|191.3|188.7|191.63|189.03|191.3|188.7|0
1647310150000|2022-03-15 02:09:10|191.2|188.6|191.09|188.49|192.06|189.46|191.09|188.49|0
1647310160000|2022-03-15 02:09:20|190.98|188.38|191.41|188.81|191.63|189.03|190.98|188.38|0
1647310170000|2022-03-15 02:09:30|191.3|188.7|191.85|189.25|191.85|189.25|191.3|188.7|0
1647310180000|2022-03-15 02:09:40|191.41|188.81|191.63|189.03|191.63|189.03|191.41|188.81|0
1647310190000|2022-03-15 02:09:50|191.41|188.81|191.63|189.03|191.63|189.03|191.2|188.6|0
1647310200000|2022-03-15 02:10:00|191.52|188.92|191.3|188.7|191.52|188.92|191.3|188.7|0
1647310210000|2022-03-15 02:10:10|191.63|189.03|191.41|188.81|191.63|189.03|191.41|188.81|0
1647310220000|2022-03-15 02:10:20|190.76|188.16|190.87|188.27|190.98|188.38|190.76|188.16|0
1647310230000|2022-03-15 02:10:30|191.08|188.48|191.63|189.03|191.63|189.03|191.08|188.48|0
1647310240000|2022-03-15 02:10:40|191.51|188.91|191.84|189.24|191.84|189.24|191.51|188.91|0
1647310250000|2022-03-15 02:10:50|192.38|189.78|192.92|190.32|192.92|190.32|192.38|189.78|0
1647310260000|2022-03-15 02:11:00|192.59|189.99|192.49|189.89|192.92|190.32|192.49|189.89|0
1647310270000|2022-03-15 02:11:10|192.27|189.67|192.27|189.67|192.27|189.67|192.27|189.67|0
1647310280000|2022-03-15 02:11:20|192.37|189.77|192.59|189.99|192.7|190.1|192.37|189.77|0
1647310290000|2022-03-15 02:11:30|192.7|190.1|192.92|190.32|193.24|190.64|192.7|190.1|0
1647310300000|2022-03-15 02:11:40|192.59|189.99|192.7|190.1|192.7|190.1|192.49|189.89|0
1647310310000|2022-03-15 02:11:50|192.49|189.89|192.59|189.99|192.7|190.1|192.48|189.88|0
1647310320000|2022-03-15 02:12:00|192.92|190.32|192.48|189.88|192.92|190.32|192.48|189.88|0
1647310330000|2022-03-15 02:12:10|192.37|189.77|191.62|189.02|192.37|189.77|191.62|189.02|0
1647310340000|2022-03-15 02:12:20|191.4|188.8|191.4|188.8|191.4|188.8|191.4|188.8|0
1647310350000|2022-03-15 02:12:30|191.62|189.02|191.4|188.8|191.72|189.12|191.4|188.8|0
1647310360000|2022-03-15 02:12:40|191.51|188.91|191.62|189.02|191.62|189.02|191.51|188.91|0
1647310370000|2022-03-15 02:12:50|191.94|189.34|192.26|189.66|192.27|189.67|191.94|189.34|0
1647310380000|2022-03-15 02:13:00|192.05|189.45|192.26|189.66|192.26|189.66|192.05|189.45|0
1647310390000|2022-03-15 02:13:10|192.05|189.45|192.91|190.31|192.91|190.31|192.05|189.45|0
1647310400000|2022-03-15 02:13:20|192.8|190.2|193.13|190.53|193.34|190.74|192.8|190.2|0
1647310410000|2022-03-15 02:13:30|192.91|190.31|193.13|190.53|193.13|190.53|192.91|190.31|0
1647310420000|2022-03-15 02:13:40|193.23|190.63|192.91|190.31|193.23|190.63|192.91|190.31|0
1647310430000|2022-03-15 02:13:50|193.13|190.53|192.91|190.31|193.23|190.63|192.91|190.31|0
1647310440000|2022-03-15 02:14:00|192.8|190.2|193.13|190.53|193.13|190.53|192.8|190.2|0
1647310450000|2022-03-15 02:14:10|193.01|190.41|193.34|190.74|193.34|190.74|193.01|190.41|0
1647310460000|2022-03-15 02:14:20|193.99|191.39|193.77|191.17|193.99|191.39|193.77|191.17|0
1647310470000|2022-03-15 02:14:30|193.56|190.96|193.56|190.96|193.56|190.96|193.56|190.96|0
1647310480000|2022-03-15 02:14:40|193.88|191.28|192.91|190.31|193.88|191.28|192.91|190.31|0
1647310490000|2022-03-15 02:14:50|193.01|190.41|192.91|190.31|193.12|190.52|192.91|190.31|0
1647310500000|2022-03-15 02:15:00|193.12|190.52|192.91|190.31|193.12|190.52|192.69|190.09|0
1647310510000|2022-03-15 02:15:10|192.26|189.66|192.26|189.66|192.26|189.66|191.93|189.33|0
1647310520000|2022-03-15 02:15:20|191.18|188.58|191.39|188.79|191.39|188.79|191.18|188.58|0
1647310530000|2022-03-15 02:15:30|191.93|189.33|191.82|189.22|192.04|189.44|191.82|189.22|0
1647310540000|2022-03-15 02:15:40|191.93|189.33|192.47|189.87|192.47|189.87|191.93|189.33|0
1647310550000|2022-03-15 02:15:50|192.79|190.19|193.12|190.52|193.12|190.52|192.69|190.09|0
1647310560000|2022-03-15 02:16:00|193.34|190.74|193.98|191.38|193.98|191.38|193.34|190.74|0
1647310570000|2022-03-15 02:16:10|194.2|191.6|194.63|192.03|194.96|192.36|194.2|191.6|0
1647310580000|2022-03-15 02:16:20|194.85|192.25|194.85|192.25|194.85|192.25|194.63|192.03|0
1647310590000|2022-03-15 02:16:30|195.07|192.47|195.72|193.12|195.72|193.12|195.07|192.47|0
1647310600000|2022-03-15 02:16:40|195.07|192.47|195.5|192.9|195.5|192.9|195.07|192.47|0
1647310610000|2022-03-15 02:16:50|196.37|193.77|195.94|193.34|196.37|193.77|195.72|193.12|0
1647310620000|2022-03-15 02:17:00|195.72|193.12|195.28|192.68|195.82|193.22|195.28|192.68|0
1647310630000|2022-03-15 02:17:10|195.07|192.47|195.93|193.33|195.93|193.33|195.07|192.47|0
1647310640000|2022-03-15 02:17:20|195.72|193.12|195.72|193.12|195.93|193.33|195.72|193.12|0
1647310650000|2022-03-15 02:17:30|195.5|192.9|195.72|193.12|195.72|193.12|195.5|192.9|0
1647310660000|2022-03-15 02:17:40|195.6|193|195.06|192.46|195.6|193|195.06|192.46|0
1647310670000|2022-03-15 02:17:50|195.17|192.57|195.28|192.68|195.38|192.78|195.17|192.57|0
1647310680000|2022-03-15 02:18:00|195.17|192.57|194.52|191.92|195.17|192.57|194.52|191.92|0
1647310690000|2022-03-15 02:18:10|194.63|192.03|194.84|192.24|194.84|192.24|194.63|192.03|0
1647310700000|2022-03-15 02:18:20|194.63|192.03|195.82|193.22|195.82|193.22|194.63|192.03|0
1647310710000|2022-03-15 02:18:30|195.71|193.11|195.16|192.56|195.71|193.11|195.16|192.56|0
1647310720000|2022-03-15 02:18:40|194.84|192.24|194.84|192.24|194.84|192.24|194.73|192.13|0
1647310730000|2022-03-15 02:18:50|194.63|192.03|194.63|192.03|194.63|192.03|194.63|192.03|0
1647310740000|2022-03-15 02:19:00|194.41|191.81|193.97|191.37|194.41|191.81|193.97|191.37|0
1647310750000|2022-03-15 02:19:10|193.64|191.04|193.54|190.94|193.64|191.04|193.54|190.94|0
1647310760000|2022-03-15 02:19:20|193.32|190.72|193.32|190.72|193.32|190.72|193.32|190.72|0
1647310770000|2022-03-15 02:19:30|193.11|190.51|193.32|190.72|193.32|190.72|193.11|190.51|0
1647310780000|2022-03-15 02:19:40|193.43|190.83|193.32|190.72|193.43|190.83|193.1|190.5|0
1647310790000|2022-03-15 02:19:50|193.1|190.5|193.32|190.72|193.32|190.72|193.1|190.5|0
1647310800000|2022-03-15 02:20:00|193.64|191.04|193.64|191.04|193.75|191.15|193.64|191.04|0
1647310810000|2022-03-15 02:20:10|193.54|190.94|193.75|191.15|193.75|191.15|193.54|190.94|0
1647310820000|2022-03-15 02:20:20|193.32|190.72|193.21|190.61|193.32|190.72|193.21|190.61|0
1647310830000|2022-03-15 02:20:30|193.42|190.82|193.32|190.72|193.42|190.82|193.32|190.72|0
1647310840000|2022-03-15 02:20:40|193.21|190.61|192.77|190.17|193.21|190.61|192.77|190.17|0
1647310850000|2022-03-15 02:20:50|192.88|190.28|192.67|190.07|192.88|190.28|192.67|190.07|0
1647310860000|2022-03-15 02:21:00|192.77|190.17|192.88|190.28|192.88|190.28|192.67|190.07|0
1647310870000|2022-03-15 02:21:10|192.67|190.07|192.67|190.07|192.77|190.17|192.67|190.07|0
1647310880000|2022-03-15 02:21:20|192.77|190.17|192.77|190.17|192.77|190.17|192.67|190.07|0
1647310890000|2022-03-15 02:21:30|192.88|190.28|192.77|190.17|192.88|190.28|192.67|190.07|0
1647310900000|2022-03-15 02:21:40|192.88|190.28|193.1|190.5|193.1|190.5|192.88|190.28|0
1647310910000|2022-03-15 02:21:50|193.53|190.93|192.88|190.28|193.53|190.93|192.88|190.28|0
1647310920000|2022-03-15 02:22:00|192.66|190.06|193.42|190.82|193.75|191.15|192.66|190.06|0
1647310930000|2022-03-15 02:22:10|193.31|190.71|193.1|190.5|193.31|190.71|192.88|190.28|0
1647310940000|2022-03-15 02:22:20|192.98|190.38|192.77|190.17|192.98|190.38|192.77|190.17|0
1647310950000|2022-03-15 02:22:30|192.66|190.06|192.55|189.95|192.66|190.06|192.55|189.95|0
1647310960000|2022-03-15 02:22:40|192.45|189.85|192.55|189.95|192.66|190.06|192.45|189.85|0
1647310970000|2022-03-15 02:22:50|192.44|189.84|192.23|189.63|192.44|189.84|192.23|189.63|0
1647310980000|2022-03-15 02:23:00|191.9|189.3|192.66|190.06|192.66|190.06|191.9|189.3|0
1647310990000|2022-03-15 02:23:10|192.23|189.63|191.58|188.98|192.23|189.63|191.58|188.98|0
1647311000000|2022-03-15 02:23:20|191.36|188.76|191.25|188.65|191.47|188.87|191.15|188.55|0
1647311010000|2022-03-15 02:23:30|191.15|188.55|191.58|188.98|191.58|188.98|191.15|188.55|0
1647311020000|2022-03-15 02:23:40|191.36|188.76|191.68|189.08|191.68|189.08|191.36|188.76|0
1647311030000|2022-03-15 02:23:50|191.79|189.19|192.22|189.62|192.22|189.62|191.79|189.19|0
1647311040000|2022-03-15 02:24:00|193.31|190.71|192.87|190.27|193.31|190.71|192.66|190.06|0
1647311050000|2022-03-15 02:24:10|193.09|190.49|192.87|190.27|193.31|190.71|192.87|190.27|0
1647311060000|2022-03-15 02:24:20|193.09|190.49|192.87|190.27|193.09|190.49|192.76|190.16|0
1647311070000|2022-03-15 02:24:30|193.09|190.49|192.97|190.37|193.09|190.49|192.97|190.37|0
1647311080000|2022-03-15 02:24:40|192.87|190.27|192.97|190.37|192.97|190.37|192.65|190.05|0
1647311090000|2022-03-15 02:24:50|193.09|190.49|193.3|190.7|193.3|190.7|193.09|190.49|0
1647311100000|2022-03-15 02:25:00|193.41|190.81|193.09|190.49|193.41|190.81|192.87|190.27|0
1647311110000|2022-03-15 02:25:10|192.76|190.16|192.44|189.84|192.87|190.27|192.44|189.84|0
1647311120000|2022-03-15 02:25:20|192.11|189.51|192.43|189.83|192.43|189.83|192|189.4|0
1647311130000|2022-03-15 02:25:30|192.22|189.62|192.43|189.83|192.54|189.94|192.22|189.62|0
1647311140000|2022-03-15 02:25:40|192.65|190.05|192.43|189.83|192.65|190.05|192.43|189.83|0
1647311150000|2022-03-15 02:25:50|192.54|189.94|192.75|190.15|192.75|190.15|192.54|189.94|0
1647311160000|2022-03-15 02:26:00|192.65|190.05|193.08|190.48|193.08|190.48|192.65|190.05|0
1647311170000|2022-03-15 02:26:10|192.97|190.37|192.75|190.15|193.08|190.48|192.75|190.15|0
1647311180000|2022-03-15 02:26:20|192.97|190.37|193.08|190.48|193.08|190.48|192.97|190.37|0
1647311190000|2022-03-15 02:26:30|192.86|190.26|193.18|190.58|193.18|190.58|192.86|190.26|0
1647311200000|2022-03-15 02:26:40|193.08|190.48|193.73|191.13|193.73|191.13|193.08|190.48|0
1647311210000|2022-03-15 02:26:50|193.95|191.35|193.73|191.13|194.05|191.45|193.73|191.13|0
1647311220000|2022-03-15 02:27:00|193.4|190.8|193.29|190.69|193.4|190.8|193.08|190.48|0
1647311230000|2022-03-15 02:27:10|193.18|190.58|193.51|190.91|193.51|190.91|193.18|190.58|0
1647311240000|2022-03-15 02:27:20|193.4|190.8|192.86|190.26|193.4|190.8|192.86|190.26|0
1647311250000|2022-03-15 02:27:30|193.08|190.48|193.18|190.58|193.18|190.58|193.08|190.48|0
1647311260000|2022-03-15 02:27:40|193.29|190.69|193.29|190.69|193.29|190.69|193.08|190.48|0
1647311270000|2022-03-15 02:27:50|193.4|190.8|193.4|190.8|193.4|190.8|193.18|190.58|0
1647311280000|2022-03-15 02:28:00|193.51|190.91|193.29|190.69|193.83|191.23|193.29|190.69|0
1647311290000|2022-03-15 02:28:10|193.39|190.79|193.51|190.91|193.51|190.91|193.39|190.79|0
1647311300000|2022-03-15 02:28:20|193.61|191.01|193.94|191.34|193.94|191.34|193.61|191.01|0
1647311310000|2022-03-15 02:28:30|194.37|191.77|194.81|192.21|194.81|192.21|194.16|191.56|0
1647311320000|2022-03-15 02:28:40|194.59|191.99|194.59|191.99|194.59|191.99|194.59|191.99|0
1647311330000|2022-03-15 02:28:50|194.48|191.88|194.37|191.77|194.59|191.99|194.37|191.77|0
1647311340000|2022-03-15 02:29:00|194.15|191.55|195.24|192.64|195.24|192.64|194.15|191.55|0
1647311350000|2022-03-15 02:29:10|194.91|192.31|195.02|192.42|195.02|192.42|194.91|192.31|0
1647311360000|2022-03-15 02:29:20|195.24|192.64|195.24|192.64|195.24|192.64|195.24|192.64|0
1647311370000|2022-03-15 02:29:30|195.34|192.74|195.24|192.64|195.34|192.74|195.24|192.64|0
1647311380000|2022-03-15 02:29:40|195.46|192.86|195.45|192.85|195.46|192.86|195.34|192.74|0
1647311400000|2022-03-15 02:30:00|195.56|192.96|196.11|193.51|196.11|193.51|195.56|192.96|0
1647311410000|2022-03-15 02:30:10|195.45|192.85|195.24|192.64|195.45|192.85|195.24|192.64|0
1647311420000|2022-03-15 02:30:20|194.37|191.77|194.58|191.98|194.58|191.98|194.37|191.77|0
1647311430000|2022-03-15 02:30:30|194.37|191.77|194.37|191.77|194.37|191.77|194.25|191.65|0
1647311440000|2022-03-15 02:30:40|193.93|191.33|193.93|191.33|194.15|191.55|193.71|191.11|0
1647311450000|2022-03-15 02:30:50|193.5|190.9|193.82|191.22|193.93|191.33|193.5|190.9|0
1647311460000|2022-03-15 02:31:00|194.15|191.55|194.58|191.98|194.58|191.98|194.15|191.55|0
1647311470000|2022-03-15 02:31:10|195.01|192.41|195.45|192.85|195.45|192.85|195.01|192.41|0
1647311480000|2022-03-15 02:31:20|195.23|192.63|195.34|192.74|195.34|192.74|195.23|192.63|0
1647311490000|2022-03-15 02:31:30|195.45|192.85|195.45|192.85|195.45|192.85|195.23|192.63|0
1647311500000|2022-03-15 02:31:40|195.23|192.63|195.01|192.41|195.23|192.63|195.01|192.41|0
1647311510000|2022-03-15 02:31:50|195.23|192.63|195.23|192.63|195.23|192.63|195.23|192.63|0
1647311520000|2022-03-15 02:32:00|195.45|192.85|195.23|192.63|195.45|192.85|195.23|192.63|0
1647311530000|2022-03-15 02:32:10|194.9|192.3|195.12|192.52|195.23|192.63|194.9|192.3|0
1647311540000|2022-03-15 02:32:20|195.88|193.28|196.32|193.72|196.32|193.72|195.88|193.28|0
1647311550000|2022-03-15 02:32:30|196.1|193.5|195.88|193.28|196.2|193.6|195.88|193.28|0
1647311560000|2022-03-15 02:32:40|196.1|193.5|196.75|194.15|196.97|194.37|196.1|193.5|0
1647311570000|2022-03-15 02:32:50|196.85|194.25|196.53|193.93|196.85|194.25|196.53|193.93|0
1647311580000|2022-03-15 02:33:00|196.42|193.82|196.42|193.82|196.42|193.82|196.1|193.5|0
1647311590000|2022-03-15 02:33:10|196.53|193.93|196.97|194.37|196.97|194.37|196.53|193.93|0
1647311600000|2022-03-15 02:33:20|197.18|194.58|198.27|195.67|198.27|195.67|197.18|194.58|0
1647311610000|2022-03-15 02:33:30|198.38|195.78|198.16|195.56|198.71|196.11|198.16|195.56|0
1647311620000|2022-03-15 02:33:40|197.94|195.34|197.84|195.24|197.94|195.34|197.84|195.24|0
1647311630000|2022-03-15 02:33:50|198.05|195.45|197.72|195.12|198.05|195.45|197.72|195.12|0
1647311640000|2022-03-15 02:34:00|197.62|195.02|197.84|195.24|197.84|195.24|197.62|195.02|0
1647311650000|2022-03-15 02:34:10|197.72|195.12|197.72|195.12|197.83|195.23|197.72|195.12|0
1647311660000|2022-03-15 02:34:20|197.62|195.02|197.72|195.12|197.83|195.23|197.62|195.02|0
1647311670000|2022-03-15 02:34:30|197.62|195.02|197.18|194.58|197.62|195.02|197.18|194.58|0
1647311680000|2022-03-15 02:34:40|197.4|194.8|197.61|195.01|197.61|195.01|197.4|194.8|0
1647311690000|2022-03-15 02:34:50|197.72|195.12|197.72|195.12|197.83|195.23|197.72|195.12|0
1647311700000|2022-03-15 02:35:00|197.4|194.8|198.49|195.89|198.49|195.89|197.4|194.8|0
1647311710000|2022-03-15 02:35:10|198.81|196.21|200.46|197.86|200.46|197.86|198.81|196.21|0
1647311720000|2022-03-15 02:35:20|200.34|197.74|200.24|197.64|200.34|197.74|199.8|197.2|0
1647311730000|2022-03-15 02:35:30|200.56|197.96|200.45|197.85|200.67|198.07|200.45|197.85|0
1647311740000|2022-03-15 02:35:40|200.12|197.52|199.8|197.2|200.12|197.52|199.8|197.2|0
1647311750000|2022-03-15 02:35:50|200.02|197.42|199.8|197.2|200.23|197.63|199.8|197.2|0
1647311760000|2022-03-15 02:36:00|199.9|197.3|200.23|197.63|200.23|197.63|199.9|197.3|0
1647311770000|2022-03-15 02:36:10|200.12|197.52|200.01|197.41|200.12|197.52|200.01|197.41|0
1647311780000|2022-03-15 02:36:20|200.45|197.85|200.56|197.96|200.67|198.07|200.45|197.85|0
1647311790000|2022-03-15 02:36:30|200.67|198.07|202.21|199.61|202.21|199.61|200.67|198.07|0
1647311800000|2022-03-15 02:36:40|201.99|199.39|202.65|200.05|202.65|200.05|201.99|199.39|0
1647311810000|2022-03-15 02:36:50|202.87|200.27|202.75|200.15|202.87|200.27|202.75|200.15|0
1647311820000|2022-03-15 02:37:00|202.65|200.05|201.99|199.39|202.65|200.05|201.99|199.39|0
1647311830000|2022-03-15 02:37:10|202.09|199.49|200.89|198.29|202.09|199.49|200.89|198.29|0
1647311840000|2022-03-15 02:37:20|201.11|198.51|200.89|198.29|201.11|198.51|200.89|198.29|0
1647311850000|2022-03-15 02:37:30|200.77|198.17|200.89|198.29|200.89|198.29|200.67|198.07|0
1647311860000|2022-03-15 02:37:40|201.21|198.61|202.09|199.49|202.09|199.49|201.21|198.61|0
1647311870000|2022-03-15 02:37:50|202.42|199.82|202.75|200.15|202.75|200.15|202.42|199.82|0
1647311880000|2022-03-15 02:38:00|202.42|199.82|202.2|199.6|202.42|199.82|202.2|199.6|0
1647311890000|2022-03-15 02:38:10|202.42|199.82|202.64|200.04|202.75|200.15|202.42|199.82|0
1647311900000|2022-03-15 02:38:20|202.42|199.82|202.31|199.71|202.42|199.82|202.31|199.71|0
1647311910000|2022-03-15 02:38:30|201.76|199.16|201.21|198.61|201.76|199.16|201.21|198.61|0
1647311920000|2022-03-15 02:38:40|201.54|198.94|201.43|198.83|201.54|198.94|201.43|198.83|0
1647311930000|2022-03-15 02:38:50|201.32|198.72|201.32|198.72|201.32|198.72|201.32|198.72|0
1647311950000|2022-03-15 02:39:10|201.21|198.61|201.1|198.5|201.21|198.61|201.1|198.5|0
1647311960000|2022-03-15 02:39:20|200.99|198.39|200.55|197.95|200.99|198.39|200.55|197.95|0
1647311970000|2022-03-15 02:39:30|200.88|198.28|201.32|198.72|201.32|198.72|200.88|198.28|0
1647311980000|2022-03-15 02:39:40|200.88|198.28|200.76|198.16|200.88|198.28|200.76|198.16|0
1647311990000|2022-03-15 02:39:50|200.66|198.06|200.76|198.16|200.88|198.28|200.66|198.06|0
1647312000000|2022-03-15 02:40:00|200.54|197.94|201.1|198.5|201.1|198.5|200.54|197.94|0
1647312010000|2022-03-15 02:40:10|200.98|198.38|200.54|197.94|201.1|198.5|200.54|197.94|0
1647312020000|2022-03-15 02:40:20|200.44|197.84|200.66|198.06|200.66|198.06|200.44|197.84|0
1647312030000|2022-03-15 02:40:30|200.76|198.16|200.32|197.72|200.76|198.16|200.32|197.72|0
1647312040000|2022-03-15 02:40:40|200|197.4|199.78|197.18|200|197.4|199.78|197.18|0
1647312050000|2022-03-15 02:40:50|200|197.4|198.9|196.3|200|197.4|198.9|196.3|0
1647312060000|2022-03-15 02:41:00|199.12|196.52|199.34|196.74|199.34|196.74|199.01|196.41|0
1647312070000|2022-03-15 02:41:10|199.23|196.63|199.23|196.63|199.34|196.74|199.12|196.52|0
1647312080000|2022-03-15 02:41:20|198.9|196.3|198.9|196.3|198.9|196.3|198.68|196.08|0
1647312090000|2022-03-15 02:41:30|199.12|196.52|199.34|196.74|199.34|196.74|199.12|196.52|0
1647312100000|2022-03-15 02:41:40|199.56|196.96|200.21|197.61|200.21|197.61|199.56|196.96|0
1647312110000|2022-03-15 02:41:50|200.1|197.5|199.99|197.39|200.1|197.5|199.99|197.39|0
1647312120000|2022-03-15 02:42:00|199.78|197.18|200.21|197.61|200.21|197.61|199.77|197.17|0
1647312130000|2022-03-15 02:42:10|200.43|197.83|200.21|197.61|200.43|197.83|200.21|197.61|0
1647312140000|2022-03-15 02:42:20|200.32|197.72|200.1|197.5|200.32|197.72|200.1|197.5|0
1647312150000|2022-03-15 02:42:30|199.99|197.39|199.99|197.39|199.99|197.39|199.88|197.28|0
1647312160000|2022-03-15 02:42:40|200.21|197.61|199.99|197.39|200.21|197.61|199.99|197.39|0
1647312170000|2022-03-15 02:42:50|199.88|197.28|200.21|197.61|200.21|197.61|199.88|197.28|0
1647312180000|2022-03-15 02:43:00|199.99|197.39|199.55|196.95|199.99|197.39|199.55|196.95|0
1647312190000|2022-03-15 02:43:10|199.33|196.73|199.33|196.73|199.55|196.95|199.33|196.73|0
1647312200000|2022-03-15 02:43:20|199.44|196.84|200.09|197.49|200.09|197.49|199.44|196.84|0
1647312210000|2022-03-15 02:43:30|200.21|197.61|200.31|197.71|200.31|197.71|200.21|197.61|0
1647312220000|2022-03-15 02:43:40|200.09|197.49|199.99|197.39|200.21|197.61|199.77|197.17|0
1647312230000|2022-03-15 02:43:50|199.65|197.05|199.44|196.84|199.65|197.05|199.44|196.84|0
1647312240000|2022-03-15 02:44:00|199.33|196.73|199.77|197.17|199.77|197.17|199.33|196.73|0
1647312250000|2022-03-15 02:44:10|199.33|196.73|198.89|196.29|199.33|196.73|198.89|196.29|0
1647312260000|2022-03-15 02:44:20|199|196.4|198.56|195.96|199|196.4|198.56|195.96|0
1647312270000|2022-03-15 02:44:30|198.45|195.85|198.56|195.96|198.56|195.96|198.45|195.85|0
1647312280000|2022-03-15 02:44:40|198.67|196.07|198.67|196.07|198.67|196.07|198.45|195.85|0
1647312290000|2022-03-15 02:44:50|198.56|195.96|198.67|196.07|198.67|196.07|198.45|195.85|0
1647312300000|2022-03-15 02:45:00|198.45|195.85|198.23|195.63|198.45|195.85|198.23|195.63|0
1647312310000|2022-03-15 02:45:10|198.78|196.18|198.77|196.17|198.78|196.18|198.77|196.17|0
1647312320000|2022-03-15 02:45:20|198.89|196.29|199.11|196.51|199.11|196.51|198.89|196.29|0
1647312330000|2022-03-15 02:45:30|199.21|196.61|199.43|196.83|199.43|196.83|199.21|196.61|0
1647312340000|2022-03-15 02:45:40|199.32|196.72|199.11|196.51|199.32|196.72|199.11|196.51|0
1647312350000|2022-03-15 02:45:50|198.99|196.39|198.67|196.07|198.99|196.39|198.67|196.07|0
1647312360000|2022-03-15 02:46:00|198.55|195.95|198.55|195.95|198.55|195.95|198.55|195.95|0
1647312370000|2022-03-15 02:46:10|198.45|195.85|198.45|195.85|198.67|196.07|198.45|195.85|0
1647312380000|2022-03-15 02:46:20|198.55|195.95|198.45|195.85|198.67|196.07|198.45|195.85|0
1647312390000|2022-03-15 02:46:30|198.33|195.73|198.45|195.85|198.45|195.85|198.33|195.73|0
1647312400000|2022-03-15 02:46:40|198.23|195.63|198.23|195.63|198.45|195.85|198.23|195.63|0
1647312410000|2022-03-15 02:46:50|198.45|195.85|198.23|195.63|198.45|195.85|198.23|195.63|0
1647312420000|2022-03-15 02:47:00|198.33|195.73|198.99|196.39|198.99|196.39|198.33|195.73|0
1647312430000|2022-03-15 02:47:10|199.1|196.5|198.77|196.17|199.1|196.5|198.77|196.17|0
1647312440000|2022-03-15 02:47:20|198.66|196.06|198.44|195.84|198.66|196.06|198.44|195.84|0
1647312450000|2022-03-15 02:47:30|198.66|196.06|198.44|195.84|198.66|196.06|198.44|195.84|0
1647312460000|2022-03-15 02:47:40|198.33|195.73|198.33|195.73|198.33|195.73|198.11|195.51|0
1647312470000|2022-03-15 02:47:50|198.55|195.95|198.33|195.73|198.55|195.95|198.33|195.73|0
1647312480000|2022-03-15 02:48:00|198.22|195.62|198.44|195.84|198.44|195.84|198.22|195.62|0
1647312490000|2022-03-15 02:48:10|198.66|196.06|199.32|196.72|199.32|196.72|198.66|196.06|0
1647312500000|2022-03-15 02:48:20|199.53|196.93|199.86|197.26|199.86|197.26|199.53|196.93|0
1647312510000|2022-03-15 02:48:30|199.97|197.37|200.41|197.81|200.41|197.81|199.97|197.37|0
1647312520000|2022-03-15 02:48:40|200.85|198.25|201.17|198.57|201.17|198.57|200.85|198.25|0
1647312530000|2022-03-15 02:48:50|201.29|198.69|200.63|198.03|201.29|198.69|200.63|198.03|0
1647312540000|2022-03-15 02:49:00|200.41|197.81|200.19|197.59|200.41|197.81|200.19|197.59|0
1647312550000|2022-03-15 02:49:10|199.86|197.26|199.85|197.25|199.97|197.37|199.85|197.25|0
1647312560000|2022-03-15 02:49:20|199.75|197.15|198.87|196.27|199.75|197.15|198.87|196.27|0
1647312570000|2022-03-15 02:49:30|198.98|196.38|198.98|196.38|198.98|196.38|198.98|196.38|0
1647312580000|2022-03-15 02:49:40|198.87|196.27|198.87|196.27|198.98|196.38|198.87|196.27|0
1647312590000|2022-03-15 02:49:50|198.76|196.16|198.87|196.27|198.87|196.27|198.54|195.94|0
1647312600000|2022-03-15 02:50:00|198.76|196.16|198.76|196.16|198.87|196.27|198.65|196.05|0
1647312610000|2022-03-15 02:50:10|198.43|195.83|198.65|196.05|198.65|196.05|198.43|195.83|0
1647312620000|2022-03-15 02:50:20|198.98|196.38|198.87|196.27|199.09|196.49|198.87|196.27|0
1647312630000|2022-03-15 02:50:30|198.97|196.37|198.87|196.27|198.97|196.37|198.87|196.27|0
1647312640000|2022-03-15 02:50:40|198.97|196.37|199.09|196.49|199.09|196.49|198.97|196.37|0
1647312650000|2022-03-15 02:50:50|198.97|196.37|198.97|196.37|198.97|196.37|198.97|196.37|0
1647312660000|2022-03-15 02:51:00|199.09|196.49|198.75|196.15|199.09|196.49|198.75|196.15|0
1647312670000|2022-03-15 02:51:10|198.65|196.05|199.19|196.59|199.19|196.59|198.65|196.05|0
1647312680000|2022-03-15 02:51:20|199.09|196.49|198.65|196.05|199.09|196.49|198.65|196.05|0
1647312690000|2022-03-15 02:51:30|198.75|196.15|198.65|196.05|198.75|196.15|198.65|196.05|0
1647312700000|2022-03-15 02:51:40|198.87|196.27|198.31|195.71|198.87|196.27|198.31|195.71|0
1647312710000|2022-03-15 02:51:50|198.43|195.83|198.65|196.05|198.65|196.05|198.43|195.83|0
1647312720000|2022-03-15 02:52:00|199.08|196.48|198.86|196.26|199.08|196.48|198.86|196.26|0
1647312730000|2022-03-15 02:52:10|198.75|196.15|198.53|195.93|198.75|196.15|198.43|195.83|0
1647312740000|2022-03-15 02:52:20|198.64|196.04|198.75|196.15|198.75|196.15|198.64|196.04|0
1647312750000|2022-03-15 02:52:30|198.86|196.26|198.53|195.93|198.86|196.26|198.53|195.93|0
1647312760000|2022-03-15 02:52:40|198.64|196.04|198.75|196.15|198.75|196.15|198.53|195.93|0
1647312770000|2022-03-15 02:52:50|198.64|196.04|198.53|195.93|198.64|196.04|198.53|195.93|0
1647312780000|2022-03-15 02:53:00|198.64|196.04|198.64|196.04|198.75|196.15|198.64|196.04|0
1647312790000|2022-03-15 02:53:10|198.75|196.15|198.64|196.04|198.86|196.26|198.64|196.04|0
1647312800000|2022-03-15 02:53:20|198.75|196.15|198.75|196.15|198.75|196.15|198.75|196.15|0
1647312810000|2022-03-15 02:53:30|198.64|196.04|198.53|195.93|198.75|196.15|198.53|195.93|0
1647312820000|2022-03-15 02:53:40|198.64|196.04|198.42|195.82|198.64|196.04|198.42|195.82|0
1647312830000|2022-03-15 02:53:50|197.98|195.38|197.55|194.95|198.09|195.49|197.55|194.95|0
1647312840000|2022-03-15 02:54:00|197.21|194.61|197.11|194.51|197.43|194.83|197.11|194.51|0
1647312850000|2022-03-15 02:54:10|197|194.4|196.89|194.29|197|194.4|196.89|194.29|0
1647312860000|2022-03-15 02:54:20|196.78|194.18|197.54|194.94|197.54|194.94|196.78|194.18|0
1647312870000|2022-03-15 02:54:30|197.65|195.05|197.76|195.16|197.98|195.38|197.65|195.05|0
1647312880000|2022-03-15 02:54:40|197.43|194.83|197.65|195.05|197.65|195.05|197.43|194.83|0
1647312890000|2022-03-15 02:54:50|197.76|195.16|197.76|195.16|197.76|195.16|197.65|195.05|0
1647312900000|2022-03-15 02:55:00|197.87|195.27|198.08|195.48|198.08|195.48|197.87|195.27|0
1647312910000|2022-03-15 02:55:10|197.65|195.05|197.76|195.16|197.76|195.16|197.65|195.05|0
1647312920000|2022-03-15 02:55:20|197.98|195.38|197.98|195.38|197.98|195.38|197.98|195.38|0
1647312930000|2022-03-15 02:55:30|198.52|195.92|198.3|195.7|198.52|195.92|198.3|195.7|0
1647312940000|2022-03-15 02:55:40|198.41|195.81|198.2|195.6|198.41|195.81|198.2|195.6|0
1647312950000|2022-03-15 02:55:50|197.98|195.38|198.08|195.48|198.2|195.6|197.98|195.38|0
1647312960000|2022-03-15 02:56:00|197.98|195.38|197.64|195.04|197.98|195.38|197.64|195.04|0
1647312970000|2022-03-15 02:56:10|197.43|194.83|197.32|194.72|197.54|194.94|197.32|194.72|0
1647312980000|2022-03-15 02:56:20|197.42|194.82|197.32|194.72|197.42|194.82|197.32|194.72|0
1647313000000|2022-03-15 02:56:40|197.42|194.82|197.42|194.82|197.54|194.94|197.42|194.82|0
1647313010000|2022-03-15 02:56:50|197.32|194.72|197.2|194.6|197.42|194.82|197.2|194.6|0
1647313020000|2022-03-15 02:57:00|196.88|194.28|196.88|194.28|196.88|194.28|196.88|194.28|0
1647313030000|2022-03-15 02:57:10|196.77|194.17|196.66|194.06|196.88|194.28|196.66|194.06|0
1647313040000|2022-03-15 02:57:20|196.88|194.28|196.44|193.84|196.88|194.28|196.44|193.84|0
1647313050000|2022-03-15 02:57:30|196.23|193.63|196.44|193.84|196.44|193.84|196.11|193.51|0
1647313060000|2022-03-15 02:57:40|196.33|193.73|196.66|194.06|196.66|194.06|196.33|193.73|0
1647313070000|2022-03-15 02:57:50|196.44|193.84|196.44|193.84|196.66|194.06|196.44|193.84|0
1647313080000|2022-03-15 02:58:00|196.55|193.95|196.98|194.38|196.98|194.38|196.55|193.95|0
1647313090000|2022-03-15 02:58:10|196.88|194.28|196.98|194.38|196.98|194.38|196.88|194.28|0
1647313100000|2022-03-15 02:58:20|197.09|194.49|196.98|194.38|197.09|194.49|196.98|194.38|0
1647313110000|2022-03-15 02:58:30|196.88|194.28|196.33|193.73|196.88|194.28|196.33|193.73|0
1647313120000|2022-03-15 02:58:40|196.44|193.84|196.44|193.84|196.44|193.84|196.44|193.84|0
1647313130000|2022-03-15 02:58:50|196.22|193.62|196.76|194.16|196.76|194.16|196.22|193.62|0
1647313140000|2022-03-15 02:59:00|196.66|194.06|196.87|194.27|196.98|194.38|196.66|194.06|0
1647313150000|2022-03-15 02:59:10|197.09|194.49|196.98|194.38|197.09|194.49|196.87|194.27|0
1647313160000|2022-03-15 02:59:20|197.31|194.71|197.75|195.15|197.75|195.15|197.31|194.71|0
1647313170000|2022-03-15 02:59:30|197.74|195.14|197.74|195.14|197.74|195.14|197.74|195.14|0
1647313180000|2022-03-15 02:59:40|197.96|195.36|197.96|195.36|197.96|195.36|197.96|195.36|0
1647313190000|2022-03-15 02:59:50|197.85|195.25|197.63|195.03|197.85|195.25|197.63|195.03|0
1647313200000|2022-03-15 03:00:00|197.74|195.14|197.96|195.36|197.96|195.36|197.74|195.14|0
1647313210000|2022-03-15 03:00:10|198.07|195.47|197.96|195.36|198.07|195.47|197.96|195.36|0
1647313230000|2022-03-15 03:00:30|197.85|195.25|197.96|195.36|197.96|195.36|197.74|195.14|0
1647313240000|2022-03-15 03:00:40|197.74|195.14|197.63|195.03|197.96|195.36|197.63|195.03|0
1647313250000|2022-03-15 03:00:50|197.85|195.25|198.83|196.23|198.83|196.23|197.85|195.25|0
1647313260000|2022-03-15 03:01:00|198.61|196.01|198.72|196.12|198.72|196.12|198.61|196.01|0
1647313270000|2022-03-15 03:01:10|198.83|196.23|198.83|196.23|198.83|196.23|198.72|196.12|0
1647313280000|2022-03-15 03:01:20|199.49|196.89|200.15|197.55|200.15|197.55|199.49|196.89|0
1647313290000|2022-03-15 03:01:30|200.36|197.76|200.36|197.76|200.36|197.76|200.36|197.76|0
1647313300000|2022-03-15 03:01:40|200.25|197.65|199.71|197.11|200.25|197.65|199.71|197.11|0
1647313310000|2022-03-15 03:01:50|199.49|196.89|198.39|195.79|199.49|196.89|198.28|195.68|0
1647313320000|2022-03-15 03:02:00|198.28|195.68|198.39|195.79|198.39|195.79|198.28|195.68|0
1647313330000|2022-03-15 03:02:10|198.61|196.01|198.39|195.79|198.61|196.01|198.28|195.68|0
1647313340000|2022-03-15 03:02:20|198.5|195.9|198.83|196.23|198.83|196.23|198.5|195.9|0
1647313350000|2022-03-15 03:02:30|198.39|195.79|198.39|195.79|198.5|195.9|198.39|195.79|0
1647313360000|2022-03-15 03:02:40|198.28|195.68|198.06|195.46|198.28|195.68|198.06|195.46|0
1647313370000|2022-03-15 03:02:50|197.95|195.35|197.95|195.35|198.17|195.57|197.95|195.35|0
1647313380000|2022-03-15 03:03:00|198.06|195.46|197.84|195.24|198.06|195.46|197.84|195.24|0
1647313390000|2022-03-15 03:03:10|197.73|195.13|196.86|194.26|197.73|195.13|196.86|194.26|0
1647313400000|2022-03-15 03:03:20|196.96|194.36|197.08|194.48|197.08|194.48|196.96|194.36|0
1647313410000|2022-03-15 03:03:30|197.18|194.58|197.51|194.91|197.51|194.91|197.08|194.48|0
1647313420000|2022-03-15 03:03:40|197.84|195.24|197.95|195.35|197.95|195.35|197.84|195.24|0
1647313430000|2022-03-15 03:03:50|198.05|195.45|198.27|195.67|198.27|195.67|198.05|195.45|0
1647313440000|2022-03-15 03:04:00|197.83|195.23|197.95|195.35|197.95|195.35|197.73|195.13|0
1647313450000|2022-03-15 03:04:10|198.05|195.45|197.95|195.35|198.05|195.45|197.83|195.23|0
1647313460000|2022-03-15 03:04:20|197.83|195.23|198.05|195.45|198.05|195.45|197.73|195.13|0
1647313470000|2022-03-15 03:04:30|197.73|195.13|197.83|195.23|197.83|195.23|197.73|195.13|0
1647313480000|2022-03-15 03:04:40|197.95|195.35|198.05|195.45|198.05|195.45|197.95|195.35|0
1647313490000|2022-03-15 03:04:50|198.38|195.78|198.82|196.22|198.82|196.22|198.38|195.78|0
1647313500000|2022-03-15 03:05:00|198.71|196.11|198.49|195.89|198.71|196.11|198.49|195.89|0
1647313510000|2022-03-15 03:05:10|198.6|196|199.69|197.09|199.69|197.09|198.6|196|0
1647313520000|2022-03-15 03:05:20|200.13|197.53|200.35|197.75|200.57|197.97|200.13|197.53|0
1647313530000|2022-03-15 03:05:30|200.57|197.97|199.91|197.31|200.57|197.97|199.91|197.31|0
1647313540000|2022-03-15 03:05:40|200.02|197.42|199.69|197.09|200.02|197.42|199.69|197.09|0
1647313550000|2022-03-15 03:05:50|199.14|196.54|198.82|196.22|199.14|196.54|198.7|196.1|0
1647313560000|2022-03-15 03:06:00|199.14|196.54|199.36|196.76|199.36|196.76|199.14|196.54|0
1647313570000|2022-03-15 03:06:10|199.58|196.98|198.7|196.1|199.58|196.98|198.7|196.1|0
1647313580000|2022-03-15 03:06:20|198.81|196.21|198.7|196.1|198.81|196.21|198.7|196.1|0
1647313590000|2022-03-15 03:06:30|198.81|196.21|198.59|195.99|198.81|196.21|198.59|195.99|0
1647313600000|2022-03-15 03:06:40|198.81|196.21|198.04|195.44|198.81|196.21|198.04|195.44|0
1647313610000|2022-03-15 03:06:50|198.16|195.56|198.04|195.44|198.16|195.56|198.04|195.44|0
1647313620000|2022-03-15 03:07:00|197.94|195.34|197.72|195.12|197.94|195.34|197.72|195.12|0
1647313630000|2022-03-15 03:07:10|197.6|195|197.28|194.68|197.72|195.12|197.28|194.68|0
1647313640000|2022-03-15 03:07:20|197.5|194.9|197.72|195.12|197.72|195.12|197.28|194.68|0
1647313650000|2022-03-15 03:07:30|197.39|194.79|197.72|195.12|197.72|195.12|197.39|194.79|0
1647313660000|2022-03-15 03:07:40|197.6|195|197.28|194.68|197.72|195.12|197.28|194.68|0
1647313670000|2022-03-15 03:07:50|197.06|194.46|197.5|194.9|197.5|194.9|197.06|194.46|0
1647313680000|2022-03-15 03:08:00|197.28|194.68|196.84|194.24|197.28|194.68|196.84|194.24|0
1647313690000|2022-03-15 03:08:10|196.73|194.13|196.4|193.8|196.73|194.13|196.29|193.69|0
1647313700000|2022-03-15 03:08:20|197.16|194.56|196.95|194.35|197.16|194.56|196.95|194.35|0
1647313710000|2022-03-15 03:08:30|196.94|194.34|196.51|193.91|196.94|194.34|196.51|193.91|0
1647313720000|2022-03-15 03:08:40|195.75|193.15|195.97|193.37|196.07|193.47|195.75|193.15|0
1647313730000|2022-03-15 03:08:50|196.18|193.58|196.4|193.8|196.51|193.91|196.18|193.58|0
1647313740000|2022-03-15 03:09:00|196.62|194.02|197.27|194.67|197.27|194.67|196.62|194.02|0
1647313750000|2022-03-15 03:09:10|196.84|194.24|196.84|194.24|196.94|194.34|196.84|194.24|0
1647313760000|2022-03-15 03:09:20|196.72|194.12|196.84|194.24|196.94|194.34|196.62|194.02|0
1647313770000|2022-03-15 03:09:30|196.94|194.34|196.84|194.24|196.94|194.34|196.84|194.24|0
1647313780000|2022-03-15 03:09:40|196.94|194.34|196.94|194.34|197.05|194.45|196.84|194.24|0
1647313790000|2022-03-15 03:09:50|197.16|194.56|196.94|194.34|197.27|194.67|196.94|194.34|0
1647313800000|2022-03-15 03:10:00|197.05|194.45|197.05|194.45|197.05|194.45|196.94|194.34|0
1647313810000|2022-03-15 03:10:10|197.38|194.78|197.16|194.56|197.38|194.78|197.16|194.56|0
1647313820000|2022-03-15 03:10:20|197.05|194.45|197.05|194.45|197.05|194.45|196.83|194.23|0
1647313830000|2022-03-15 03:10:30|196.83|194.23|197.16|194.56|197.27|194.67|196.83|194.23|0
1647313840000|2022-03-15 03:10:40|197.27|194.67|197.27|194.67|197.27|194.67|197.16|194.56|0
1647313850000|2022-03-15 03:10:50|197.37|194.77|197.27|194.67|197.37|194.77|197.27|194.67|0
1647313860000|2022-03-15 03:11:00|197.05|194.45|197.05|194.45|197.05|194.45|197.05|194.45|0
1647313880000|2022-03-15 03:11:20|196.93|194.33|197.27|194.67|197.27|194.67|196.83|194.23|0
1647313890000|2022-03-15 03:11:30|197.15|194.55|196.83|194.23|197.27|194.67|196.83|194.23|0
1647313900000|2022-03-15 03:11:40|197.05|194.45|197.27|194.67|197.27|194.67|197.05|194.45|0
1647313910000|2022-03-15 03:11:50|197.26|194.66|197.48|194.88|197.48|194.88|197.26|194.66|0
1647313920000|2022-03-15 03:12:00|197.26|194.66|197.48|194.88|197.48|194.88|197.26|194.66|0
1647313930000|2022-03-15 03:12:10|197.26|194.66|197.26|194.66|197.26|194.66|197.26|194.66|0
1647313940000|2022-03-15 03:12:20|197.37|194.77|197.26|194.66|197.37|194.77|197.26|194.66|0
1647313950000|2022-03-15 03:12:30|197.04|194.44|196.61|194.01|197.04|194.44|196.61|194.01|0
1647313960000|2022-03-15 03:12:40|196.83|194.23|196.82|194.22|196.83|194.23|196.82|194.22|0
1647313970000|2022-03-15 03:12:50|196.71|194.11|196.61|194.01|196.71|194.11|196.61|194.01|0
1647313980000|2022-03-15 03:13:00|196.39|193.79|196.17|193.57|196.39|193.79|196.17|193.57|0
1647313990000|2022-03-15 03:13:10|196.39|193.79|196.17|193.57|196.39|193.79|196.17|193.57|0
1647314000000|2022-03-15 03:13:20|195.95|193.35|195.84|193.24|195.95|193.35|195.73|193.13|0
1647314010000|2022-03-15 03:13:30|195.95|193.35|196.93|194.33|196.93|194.33|195.95|193.35|0
1647314020000|2022-03-15 03:13:40|197.04|194.44|196.82|194.22|197.04|194.44|196.82|194.22|0
1647314030000|2022-03-15 03:13:50|197.26|194.66|197.04|194.44|197.26|194.66|197.04|194.44|0
1647314040000|2022-03-15 03:14:00|197.14|194.54|196.93|194.33|197.36|194.76|196.93|194.33|0
1647314050000|2022-03-15 03:14:10|196.6|194|196.82|194.22|196.82|194.22|196.6|194|0
1647314060000|2022-03-15 03:14:20|196.71|194.11|196.82|194.22|196.82|194.22|196.71|194.11|0
1647314070000|2022-03-15 03:14:30|197.26|194.66|197.25|194.65|197.26|194.66|197.25|194.65|0
1647314080000|2022-03-15 03:14:40|197.36|194.76|197.14|194.54|197.36|194.76|197.14|194.54|0
1647314090000|2022-03-15 03:14:50|197.04|194.44|196.82|194.22|197.04|194.44|196.82|194.22|0
1647314100000|2022-03-15 03:15:00|196.92|194.32|196.92|194.32|196.92|194.32|196.92|194.32|0
1647314110000|2022-03-15 03:15:10|196.48|193.88|196.27|193.67|196.6|194|196.27|193.67|0
1647314120000|2022-03-15 03:15:20|196.48|193.88|196.6|194|196.82|194.22|196.48|193.88|0
1647314130000|2022-03-15 03:15:30|196.7|194.1|196.38|193.78|196.7|194.1|196.38|193.78|0
1647314140000|2022-03-15 03:15:40|196.48|193.88|196.7|194.1|196.7|194.1|196.38|193.78|0
1647314150000|2022-03-15 03:15:50|197.03|194.43|197.03|194.43|197.03|194.43|196.92|194.32|0
1647314160000|2022-03-15 03:16:00|197.25|194.65|197.47|194.87|197.47|194.87|197.03|194.43|0
1647314170000|2022-03-15 03:16:10|196.59|193.99|196.38|193.78|196.59|193.99|196.38|193.78|0
1647314180000|2022-03-15 03:16:20|196.16|193.56|196.26|193.66|196.26|193.66|196.04|193.44|0
1647314190000|2022-03-15 03:16:30|196.38|193.78|196.59|193.99|196.7|194.1|196.38|193.78|0
1647314200000|2022-03-15 03:16:40|196.7|194.1|196.59|193.99|196.7|194.1|196.37|193.77|0
1647314210000|2022-03-15 03:16:50|196.7|194.1|196.37|193.77|196.7|194.1|196.37|193.77|0
1647314220000|2022-03-15 03:17:00|196.59|193.99|196.59|193.99|196.59|193.99|196.37|193.77|0
1647314230000|2022-03-15 03:17:10|196.7|194.1|196.81|194.21|196.81|194.21|196.7|194.1|0
1647314240000|2022-03-15 03:17:20|197.03|194.43|197.03|194.43|197.03|194.43|197.03|194.43|0
1647314250000|2022-03-15 03:17:30|196.81|194.21|196.81|194.21|197.03|194.43|196.81|194.21|0
1647314260000|2022-03-15 03:17:40|196.59|193.99|196.48|193.88|196.69|194.09|196.48|193.88|0
1647314270000|2022-03-15 03:17:50|196.59|193.99|196.59|193.99|196.59|193.99|196.59|193.99|0
1647314280000|2022-03-15 03:18:00|196.81|194.21|196.59|193.99|196.81|194.21|196.37|193.77|0
1647314290000|2022-03-15 03:18:10|196.47|193.87|196.47|193.87|196.47|193.87|196.47|193.87|0
1647314300000|2022-03-15 03:18:20|196.59|193.99|196.69|194.09|196.69|194.09|196.59|193.99|0
1647314310000|2022-03-15 03:18:30|196.59|193.99|196.59|193.99|196.59|193.99|196.59|193.99|0
1647314320000|2022-03-15 03:18:40|196.37|193.77|196.25|193.65|196.37|193.77|196.25|193.65|0
1647314330000|2022-03-15 03:18:50|196.59|193.99|196.25|193.65|196.59|193.99|196.15|193.55|0
1647314340000|2022-03-15 03:19:00|196.15|193.55|196.47|193.87|196.47|193.87|196.15|193.55|0
1647314350000|2022-03-15 03:19:10|196.37|193.77|196.03|193.43|196.37|193.77|195.93|193.33|0
1647314360000|2022-03-15 03:19:20|196.15|193.55|196.15|193.55|196.37|193.77|196.15|193.55|0
1647314370000|2022-03-15 03:19:30|196.25|193.65|196.36|193.76|196.47|193.87|196.25|193.65|0
1647314380000|2022-03-15 03:19:40|196.47|193.87|196.47|193.87|196.47|193.87|196.47|193.87|0
1647314390000|2022-03-15 03:19:50|196.36|193.76|196.36|193.76|196.36|193.76|196.36|193.76|0
1647314400000|2022-03-15 03:20:00|196.14|193.54|196.25|193.65|196.25|193.65|196.03|193.43|0
1647314410000|2022-03-15 03:20:10|196.14|193.54|196.25|193.65|196.25|193.65|196.14|193.54|0
1647314420000|2022-03-15 03:20:20|196.14|193.54|196.36|193.76|196.36|193.76|196.14|193.54|0
1647314430000|2022-03-15 03:20:30|196.58|193.98|196.58|193.98|196.58|193.98|196.58|193.98|0
1647314440000|2022-03-15 03:20:40|196.36|193.76|196.14|193.54|196.36|193.76|196.14|193.54|0
1647314450000|2022-03-15 03:20:50|196.36|193.76|195.92|193.32|196.36|193.76|195.92|193.32|0
1647314460000|2022-03-15 03:21:00|196.25|193.65|196.14|193.54|196.25|193.65|196.14|193.54|0
1647314470000|2022-03-15 03:21:10|196.36|193.76|196.36|193.76|196.36|193.76|196.36|193.76|0
1647314480000|2022-03-15 03:21:20|197.01|194.41|197.45|194.85|197.45|194.85|197.01|194.41|0
1647314490000|2022-03-15 03:21:30|197.23|194.63|197.45|194.85|197.45|194.85|197.23|194.63|0
1647314500000|2022-03-15 03:21:40|197.23|194.63|197.12|194.52|197.23|194.63|197.12|194.52|0
1647314510000|2022-03-15 03:21:50|197.23|194.63|197.45|194.85|197.45|194.85|197.23|194.63|0
1647314520000|2022-03-15 03:22:00|197.33|194.73|197.23|194.63|197.33|194.73|197.23|194.63|0
1647314530000|2022-03-15 03:22:10|197.33|194.73|198.1|195.5|198.1|195.5|197.23|194.63|0
1647314540000|2022-03-15 03:22:20|198.32|195.72|198.43|195.83|198.43|195.83|198.32|195.72|0
1647314550000|2022-03-15 03:22:30|198.1|195.5|198.21|195.61|198.32|195.72|198.1|195.5|0
1647314560000|2022-03-15 03:22:40|198.1|195.5|198.21|195.61|198.32|195.72|198.1|195.5|0
1647314570000|2022-03-15 03:22:50|198.1|195.5|198.32|195.72|198.32|195.72|198.1|195.5|0
1647314580000|2022-03-15 03:23:00|198.1|195.5|198.1|195.5|198.1|195.5|198.1|195.5|0
1647314590000|2022-03-15 03:23:10|198.2|195.6|198.1|195.5|198.32|195.72|198.1|195.5|0
1647314600000|2022-03-15 03:23:20|198.2|195.6|198.1|195.5|198.2|195.6|198.1|195.5|0
1647314610000|2022-03-15 03:23:30|197.98|195.38|198.1|195.5|198.2|195.6|197.98|195.38|0
1647314620000|2022-03-15 03:23:40|198.32|195.72|198.2|195.6|198.32|195.72|198.1|195.5|0
1647314630000|2022-03-15 03:23:50|198.32|195.72|198.31|195.71|198.32|195.72|198.31|195.71|0
1647314640000|2022-03-15 03:24:00|198.1|195.5|198.1|195.5|198.1|195.5|197.98|195.38|0
1647314650000|2022-03-15 03:24:10|198.09|195.49|198.09|195.49|198.09|195.49|198.09|195.49|0
1647314660000|2022-03-15 03:24:20|198.2|195.6|198.53|195.93|198.53|195.93|198.2|195.6|0
1647314670000|2022-03-15 03:24:30|198.31|195.71|198.09|195.49|198.31|195.71|198.09|195.49|0
1647314680000|2022-03-15 03:24:40|197.87|195.27|198.2|195.6|198.2|195.6|197.87|195.27|0
1647314690000|2022-03-15 03:24:50|198.31|195.71|198.42|195.82|198.53|195.93|198.31|195.71|0
1647314700000|2022-03-15 03:25:00|198.31|195.71|198.09|195.49|198.31|195.71|198.09|195.49|0
1647314710000|2022-03-15 03:25:10|197.87|195.27|197.87|195.27|197.87|195.27|197.87|195.27|0
1647314720000|2022-03-15 03:25:20|197.76|195.16|197.43|194.83|197.87|195.27|197.43|194.83|0
1647314730000|2022-03-15 03:25:30|196.78|194.18|196.78|194.18|196.88|194.28|196.78|194.18|0
1647314740000|2022-03-15 03:25:40|196.56|193.96|195.69|193.09|196.56|193.96|195.69|193.09|0
1647314750000|2022-03-15 03:25:50|195.47|192.87|197.21|194.61|197.21|194.61|195.47|192.87|0
1647314760000|2022-03-15 03:26:00|197.1|194.5|196.78|194.18|197.1|194.5|196.78|194.18|0
1647314770000|2022-03-15 03:26:10|197|194.4|197.21|194.61|197.32|194.72|197|194.4|0
1647314780000|2022-03-15 03:26:20|197.1|194.5|196.99|194.39|197.21|194.61|196.99|194.39|0
1647314790000|2022-03-15 03:26:30|196.88|194.28|196.78|194.18|196.88|194.28|196.78|194.18|0
1647314800000|2022-03-15 03:26:40|196.88|194.28|196.66|194.06|197.1|194.5|196.66|194.06|0
1647314810000|2022-03-15 03:26:50|196.77|194.17|196.56|193.96|196.77|194.17|196.56|193.96|0
1647314820000|2022-03-15 03:27:00|196.66|194.06|196.77|194.17|196.77|194.17|196.34|193.74|0
1647314830000|2022-03-15 03:27:10|196.56|193.96|196.77|194.17|196.77|194.17|196.56|193.96|0
1647314840000|2022-03-15 03:27:20|196.44|193.84|196.55|193.95|196.55|193.95|196.44|193.84|0
1647314850000|2022-03-15 03:27:30|196.77|194.17|196.55|193.95|196.77|194.17|196.55|193.95|0
1647314860000|2022-03-15 03:27:40|196.44|193.84|196.55|193.95|196.55|193.95|196.44|193.84|0
1647314870000|2022-03-15 03:27:50|196.77|194.17|196.44|193.84|196.77|194.17|196.44|193.84|0
1647314880000|2022-03-15 03:28:00|196.33|193.73|196.55|193.95|196.66|194.06|196.33|193.73|0
1647314890000|2022-03-15 03:28:10|196.44|193.84|196.44|193.84|196.44|193.84|196.44|193.84|0
1647314900000|2022-03-15 03:28:20|196.33|193.73|196.44|193.84|196.77|194.17|196.33|193.73|0
1647314910000|2022-03-15 03:28:30|196.11|193.51|196.22|193.62|196.22|193.62|196.11|193.51|0
1647314920000|2022-03-15 03:28:40|195.78|193.18|195.56|192.96|195.9|193.3|195.56|192.96|0
1647314930000|2022-03-15 03:28:50|195.68|193.08|195.46|192.86|195.68|193.08|195.46|192.86|0
1647314940000|2022-03-15 03:29:00|195.68|193.08|195.68|193.08|195.68|193.08|195.68|193.08|0
1647314950000|2022-03-15 03:29:10|195.56|192.96|195.56|192.96|195.56|192.96|195.56|192.96|0
1647314960000|2022-03-15 03:29:20|195.68|193.08|196.22|193.62|196.22|193.62|195.68|193.08|0
1647314970000|2022-03-15 03:29:30|196.55|193.95|196.55|193.95|196.55|193.95|196.33|193.73|0
1647314980000|2022-03-15 03:29:40|196.33|193.73|196|193.4|196.33|193.73|196|193.4|0
1647314990000|2022-03-15 03:29:50|196.11|193.51|196.11|193.51|196.33|193.73|196.11|193.51|0
1647315000000|2022-03-15 03:30:00|196.76|194.16|196.65|194.05|196.76|194.16|196.43|193.83|0
1647315010000|2022-03-15 03:30:10|196.54|193.94|196.33|193.73|196.54|193.94|196.11|193.51|0
1647315020000|2022-03-15 03:30:20|196.54|193.94|196.87|194.27|196.87|194.27|196.54|193.94|0
1647315030000|2022-03-15 03:30:30|196.98|194.38|197.2|194.6|197.42|194.82|196.98|194.38|0
1647315040000|2022-03-15 03:30:40|196.98|194.38|196.76|194.16|196.98|194.38|196.76|194.16|0
1647315050000|2022-03-15 03:30:50|196.87|194.27|196.76|194.16|196.87|194.27|196.76|194.16|0
1647315060000|2022-03-15 03:31:00|196.54|193.94|196.54|193.94|196.54|193.94|196.54|193.94|0
1647315070000|2022-03-15 03:31:10|196.43|193.83|196.65|194.05|196.65|194.05|196.43|193.83|0
1647315080000|2022-03-15 03:31:20|196.76|194.16|196.64|194.04|196.76|194.16|196.64|194.04|0
1647315090000|2022-03-15 03:31:30|196.54|193.94|196.21|193.61|196.54|193.94|196.21|193.61|0
1647315100000|2022-03-15 03:31:40|196.32|193.72|196.1|193.5|196.32|193.72|196.1|193.5|0
1647315110000|2022-03-15 03:31:50|196.32|193.72|195.88|193.28|196.32|193.72|195.77|193.17|0
1647315120000|2022-03-15 03:32:00|195.99|193.39|196.32|193.72|196.32|193.72|195.99|193.39|0
1647315130000|2022-03-15 03:32:10|196.54|193.94|196.64|194.04|196.86|194.26|196.54|193.94|0
1647315140000|2022-03-15 03:32:20|196.76|194.16|196.75|194.15|196.86|194.26|196.75|194.15|0
1647315150000|2022-03-15 03:32:30|196.97|194.37|197.19|194.59|197.19|194.59|196.97|194.37|0
1647315160000|2022-03-15 03:32:40|196.97|194.37|196.97|194.37|196.97|194.37|196.97|194.37|0
1647315180000|2022-03-15 03:33:00|196.64|194.04|196.75|194.15|196.75|194.15|196.64|194.04|0
1647315190000|2022-03-15 03:33:10|196.53|193.93|196.53|193.93|196.53|193.93|196.53|193.93|0
1647315200000|2022-03-15 03:33:20|196.42|193.82|196.53|193.93|196.53|193.93|196.32|193.72|0
1647315210000|2022-03-15 03:33:30|196.42|193.82|196.64|194.04|196.64|194.04|196.31|193.71|0
1647315220000|2022-03-15 03:33:40|196.53|193.93|196.31|193.71|196.53|193.93|196.31|193.71|0
1647315230000|2022-03-15 03:33:50|196.53|193.93|196.64|194.04|196.64|194.04|196.31|193.71|0
1647315240000|2022-03-15 03:34:00|196.53|193.93|196.97|194.37|197.07|194.47|196.53|193.93|0
1647315250000|2022-03-15 03:34:10|197.19|194.59|196.97|194.37|197.19|194.59|196.97|194.37|0
1647315260000|2022-03-15 03:34:20|196.75|194.15|196.63|194.03|196.75|194.15|196.63|194.03|0
1647315270000|2022-03-15 03:34:30|196.42|193.82|196.75|194.15|196.75|194.15|196.31|193.71|0
1647315280000|2022-03-15 03:34:40|196.97|194.37|196.97|194.37|196.97|194.37|196.97|194.37|0
1647315290000|2022-03-15 03:34:50|196.85|194.25|197.4|194.8|197.4|194.8|196.75|194.15|0
1647315300000|2022-03-15 03:35:00|197.07|194.47|197.84|195.24|197.84|195.24|197.07|194.47|0
1647315310000|2022-03-15 03:35:10|197.4|194.8|197.62|195.02|197.62|195.02|197.4|194.8|0
1647315320000|2022-03-15 03:35:20|197.5|194.9|197.62|195.02|197.84|195.24|197.5|194.9|0
1647315330000|2022-03-15 03:35:30|197.84|195.24|197.84|195.24|197.84|195.24|197.84|195.24|0
1647315340000|2022-03-15 03:35:40|197.62|195.02|197.62|195.02|197.62|195.02|197.62|195.02|0
1647315350000|2022-03-15 03:35:50|197.72|195.12|197.83|195.23|197.84|195.24|197.72|195.12|0
1647315370000|2022-03-15 03:36:10|197.72|195.12|197.62|195.02|197.83|195.23|197.62|195.02|0
1647315380000|2022-03-15 03:36:20|197.61|195.01|197.72|195.12|197.72|195.12|197.61|195.01|0
1647315390000|2022-03-15 03:36:30|197.61|195.01|197.72|195.12|197.72|195.12|197.61|195.01|0
1647315400000|2022-03-15 03:36:40|197.83|195.23|197.83|195.23|197.83|195.23|197.61|195.01|0
1647315410000|2022-03-15 03:36:50|197.72|195.12|197.61|195.01|197.72|195.12|197.61|195.01|0
1647315420000|2022-03-15 03:37:00|197.39|194.79|197.18|194.58|197.39|194.79|197.06|194.46|0
1647315430000|2022-03-15 03:37:10|196.96|194.36|196.84|194.24|196.96|194.36|196.74|194.14|0
1647315440000|2022-03-15 03:37:20|196.74|194.14|196.74|194.14|196.74|194.14|196.74|194.14|0
1647315450000|2022-03-15 03:37:30|196.84|194.24|197.06|194.46|197.06|194.46|196.84|194.24|0
1647315460000|2022-03-15 03:37:40|197.17|194.57|197.17|194.57|197.17|194.57|197.17|194.57|0
1647315470000|2022-03-15 03:37:50|197.06|194.46|197.17|194.57|197.17|194.57|197.06|194.46|0
1647315480000|2022-03-15 03:38:00|196.73|194.13|196.84|194.24|196.84|194.24|196.73|194.13|0
1647315490000|2022-03-15 03:38:10|196.62|194.02|196.62|194.02|196.62|194.02|196.62|194.02|0
1647315500000|2022-03-15 03:38:20|196.73|194.13|196.62|194.02|196.73|194.13|196.62|194.02|0
1647315510000|2022-03-15 03:38:30|196.73|194.13|196.51|193.91|196.73|194.13|196.51|193.91|0
1647315520000|2022-03-15 03:38:40|196.62|194.02|196.62|194.02|196.62|194.02|196.62|194.02|0
1647315530000|2022-03-15 03:38:50|196.51|193.91|196.4|193.8|196.62|194.02|196.4|193.8|0
1647315540000|2022-03-15 03:39:00|196.73|194.13|196.73|194.13|196.73|194.13|196.73|194.13|0
1647315550000|2022-03-15 03:39:10|197.05|194.45|197.27|194.67|197.27|194.67|197.05|194.45|0
1647315560000|2022-03-15 03:39:20|197.39|194.79|197.39|194.79|197.39|194.79|197.39|194.79|0
1647315570000|2022-03-15 03:39:30|196.95|194.35|196.95|194.35|196.95|194.35|196.95|194.35|0
1647315580000|2022-03-15 03:39:40|196.51|193.91|196.62|194.02|196.73|194.13|196.51|193.91|0
1647315590000|2022-03-15 03:39:50|196.51|193.91|196.4|193.8|196.51|193.91|196.4|193.8|0
1647315600000|2022-03-15 03:40:00|196.29|193.69|196.4|193.8|196.4|193.8|196.29|193.69|0
1647315610000|2022-03-15 03:40:10|196.51|193.91|196.61|194.01|196.61|194.01|196.51|193.91|0
1647315620000|2022-03-15 03:40:20|196.73|194.13|196.94|194.34|196.94|194.34|196.73|194.13|0
1647315630000|2022-03-15 03:40:30|196.73|194.13|196.73|194.13|196.73|194.13|196.73|194.13|0
1647315640000|2022-03-15 03:40:40|196.51|193.91|196.51|193.91|196.51|193.91|196.51|193.91|0
1647315650000|2022-03-15 03:40:50|196.61|194.01|196.51|193.91|196.61|194.01|196.51|193.91|0
1647315660000|2022-03-15 03:41:00|196.29|193.69|195.85|193.25|196.29|193.69|195.85|193.25|0
1647315670000|2022-03-15 03:41:10|195.63|193.03|195.63|193.03|195.63|193.03|195.63|193.03|0
1647315680000|2022-03-15 03:41:20|195.41|192.81|195.63|193.03|195.63|193.03|195.41|192.81|0
1647315700000|2022-03-15 03:41:40|195.74|193.14|195.74|193.14|195.74|193.14|195.74|193.14|0
1647315710000|2022-03-15 03:41:50|195.85|193.25|193.89|191.29|195.95|193.35|193.89|191.29|0
1647315720000|2022-03-15 03:42:00|193.56|190.96|193.89|191.29|193.99|191.39|193.56|190.96|0
1647315730000|2022-03-15 03:42:10|193.99|191.39|195.41|192.81|195.41|192.81|193.99|191.39|0
1647315740000|2022-03-15 03:42:20|195.85|193.25|196.28|193.68|196.28|193.68|195.85|193.25|0
1647315750000|2022-03-15 03:42:30|196.06|193.46|195.73|193.13|196.06|193.46|195.73|193.13|0
1647315760000|2022-03-15 03:42:40|195.51|192.91|195.63|193.03|195.63|193.03|195.51|192.91|0
1647315770000|2022-03-15 03:42:50|195.51|192.91|195.19|192.59|195.51|192.91|195.19|192.59|0
1647315780000|2022-03-15 03:43:00|195.3|192.7|195.19|192.59|195.3|192.7|195.19|192.59|0
1647315800000|2022-03-15 03:43:20|194.97|192.37|195.08|192.48|195.08|192.48|194.97|192.37|0
1647315810000|2022-03-15 03:43:30|195.19|192.59|194.75|192.15|195.19|192.59|194.75|192.15|0
1647315820000|2022-03-15 03:43:40|194.64|192.04|194.53|191.93|194.64|192.04|194.53|191.93|0
1647315830000|2022-03-15 03:43:50|194.75|192.15|194.53|191.93|194.75|192.15|194.53|191.93|0
1647315840000|2022-03-15 03:44:00|194.64|192.04|194.53|191.93|194.64|192.04|194.53|191.93|0
1647315850000|2022-03-15 03:44:10|194.75|192.15|194.97|192.37|194.97|192.37|194.75|192.15|0
1647315860000|2022-03-15 03:44:20|194.75|192.15|194.75|192.15|194.75|192.15|194.75|192.15|0
1647315880000|2022-03-15 03:44:40|194.53|191.93|194.75|192.15|194.75|192.15|194.53|191.93|0
1647315890000|2022-03-15 03:44:50|194.97|192.37|194.97|192.37|195.07|192.47|194.97|192.37|0
1647315900000|2022-03-15 03:45:00|194.75|192.15|194.97|192.37|194.97|192.37|194.75|192.15|0
1647315910000|2022-03-15 03:45:10|194.85|192.25|194.53|191.93|194.85|192.25|194.53|191.93|0
1647315920000|2022-03-15 03:45:20|194.63|192.03|194.75|192.15|194.75|192.15|194.53|191.93|0
1647315930000|2022-03-15 03:45:30|194.96|192.36|194.96|192.36|194.96|192.36|194.96|192.36|0
1647315940000|2022-03-15 03:45:40|195.07|192.47|195.07|192.47|195.07|192.47|195.07|192.47|0
1647315950000|2022-03-15 03:45:50|194.96|192.36|194.96|192.36|195.18|192.58|194.96|192.36|0
1647315960000|2022-03-15 03:46:00|194.85|192.25|194.63|192.03|194.96|192.36|194.63|192.03|0
1647315970000|2022-03-15 03:46:10|194.74|192.14|194.63|192.03|194.74|192.14|194.53|191.93|0
1647315980000|2022-03-15 03:46:20|194.74|192.14|194.31|191.71|194.74|192.14|194.31|191.71|0
1647315990000|2022-03-15 03:46:30|194.19|191.59|194.09|191.49|194.19|191.59|194.09|191.49|0
1647316000000|2022-03-15 03:46:40|194.31|191.71|194.31|191.71|194.31|191.71|194.31|191.71|0
1647316010000|2022-03-15 03:46:50|194.41|191.81|194.41|191.81|194.52|191.92|194.31|191.71|0
1647316020000|2022-03-15 03:47:00|194.31|191.71|194.31|191.71|194.31|191.71|194.09|191.49|0
1647316030000|2022-03-15 03:47:10|193.22|190.62|193.22|190.62|193.32|190.72|193.11|190.51|0
1647316040000|2022-03-15 03:47:20|193|190.4|193.65|191.05|193.65|191.05|193|190.4|0
1647316050000|2022-03-15 03:47:30|193.97|191.37|194.19|191.59|194.19|191.59|193.97|191.37|0
1647316060000|2022-03-15 03:47:40|193.97|191.37|194.09|191.49|194.09|191.49|193.97|191.37|0
1647316070000|2022-03-15 03:47:50|194.19|191.59|194.08|191.48|194.19|191.59|194.08|191.48|0
1647316080000|2022-03-15 03:48:00|193.97|191.37|193.75|191.15|193.97|191.37|193.75|191.15|0
1647316090000|2022-03-15 03:48:10|193.65|191.05|193.54|190.94|193.65|191.05|193.54|190.94|0
1647316100000|2022-03-15 03:48:20|193.43|190.83|193.54|190.94|193.54|190.94|193.43|190.83|0
1647316110000|2022-03-15 03:48:30|193.65|191.05|193.65|191.05|193.65|191.05|193.65|191.05|0
1647316120000|2022-03-15 03:48:40|193.86|191.26|193.75|191.15|193.86|191.26|193.75|191.15|0
1647316130000|2022-03-15 03:48:50|194.08|191.48|194.08|191.48|194.08|191.48|194.08|191.48|0
1647316140000|2022-03-15 03:49:00|193.65|191.05|193.53|190.93|193.65|191.05|193.53|190.93|0
1647316150000|2022-03-15 03:49:10|193.43|190.83|192.99|190.39|193.43|190.83|192.99|190.39|0
1647316160000|2022-03-15 03:49:20|193.1|190.5|193.1|190.5|193.1|190.5|193.1|190.5|0
1647316170000|2022-03-15 03:49:30|192.99|190.39|192.99|190.39|193.1|190.5|192.99|190.39|0
1647316180000|2022-03-15 03:49:40|193.1|190.5|193.1|190.5|193.1|190.5|193.1|190.5|0
1647316190000|2022-03-15 03:49:50|192.99|190.39|193.21|190.61|193.21|190.61|192.99|190.39|0
1647316200000|2022-03-15 03:50:00|193.43|190.83|193.42|190.82|193.64|191.04|193.42|190.82|0
1647316210000|2022-03-15 03:50:10|193.31|190.71|193.21|190.61|193.31|190.71|193.21|190.61|0
1647316220000|2022-03-15 03:50:20|193.09|190.49|193.31|190.71|193.31|190.71|193.09|190.49|0
1647316230000|2022-03-15 03:50:30|193.42|190.82|193.42|190.82|193.42|190.82|193.42|190.82|0
1647316240000|2022-03-15 03:50:40|193.53|190.93|193.86|191.26|193.86|191.26|193.53|190.93|0
1647316250000|2022-03-15 03:50:50|194.07|191.47|193.96|191.36|194.07|191.47|193.96|191.36|0
1647316260000|2022-03-15 03:51:00|194.29|191.69|194.4|191.8|194.4|191.8|194.07|191.47|0
1647316270000|2022-03-15 03:51:10|194.51|191.91|194.61|192.01|194.61|192.01|194.51|191.91|0
1647316280000|2022-03-15 03:51:20|194.73|192.13|194.29|191.69|194.73|192.13|194.18|191.58|0
1647316290000|2022-03-15 03:51:30|194.07|191.47|194.07|191.47|194.07|191.47|194.07|191.47|0
1647316300000|2022-03-15 03:51:40|194.39|191.79|194.39|191.79|194.39|191.79|194.39|191.79|0
1647316310000|2022-03-15 03:51:50|194.29|191.69|194.29|191.69|194.29|191.69|194.29|191.69|0
1647316320000|2022-03-15 03:52:00|194.17|191.57|194.07|191.47|194.17|191.57|194.07|191.47|0
1647316330000|2022-03-15 03:52:10|194.17|191.57|194.17|191.57|194.17|191.57|194.17|191.57|0
1647316340000|2022-03-15 03:52:20|194.07|191.47|194.29|191.69|194.39|191.79|194.07|191.47|0
1647316350000|2022-03-15 03:52:30|194.17|191.57|194.17|191.57|194.29|191.69|194.17|191.57|0
1647316360000|2022-03-15 03:52:40|194.29|191.69|194.07|191.47|194.29|191.69|194.07|191.47|0
1647316370000|2022-03-15 03:52:50|194.28|191.68|194.5|191.9|194.5|191.9|194.28|191.68|0
1647316380000|2022-03-15 03:53:00|194.39|191.79|194.39|191.79|194.39|191.79|194.28|191.68|0
1647316390000|2022-03-15 03:53:10|194.5|191.9|194.72|192.12|194.72|192.12|194.5|191.9|0
1647316410000|2022-03-15 03:53:30|194.6|192|194.5|191.9|194.72|192.12|194.5|191.9|0
1647316420000|2022-03-15 03:53:40|194.72|192.12|194.72|192.12|194.72|192.12|194.72|192.12|0
1647316430000|2022-03-15 03:53:50|194.5|191.9|194.93|192.33|194.93|192.33|194.5|191.9|0
1647316440000|2022-03-15 03:54:00|195.04|192.44|194.72|192.12|195.04|192.44|194.72|192.12|0
1647316450000|2022-03-15 03:54:10|194.71|192.11|194.71|192.11|194.93|192.33|194.71|192.11|0
1647316470000|2022-03-15 03:54:30|194.93|192.33|194.93|192.33|194.93|192.33|194.93|192.33|0
1647316480000|2022-03-15 03:54:40|195.04|192.44|195.37|192.77|195.37|192.77|194.93|192.33|0
1647316490000|2022-03-15 03:54:50|195.25|192.65|195.25|192.65|195.25|192.65|195.25|192.65|0
1647316500000|2022-03-15 03:55:00|195.15|192.55|195.15|192.55|195.25|192.65|195.03|192.43|0
1647316510000|2022-03-15 03:55:10|194.93|192.33|194.93|192.33|194.93|192.33|194.93|192.33|0
1647316520000|2022-03-15 03:55:20|195.15|192.55|195.15|192.55|195.15|192.55|195.15|192.55|0
1647316530000|2022-03-15 03:55:30|195.03|192.43|195.03|192.43|195.03|192.43|195.03|192.43|0
1647316540000|2022-03-15 03:55:40|194.93|192.33|194.81|192.21|194.93|192.33|194.81|192.21|0
1647316550000|2022-03-15 03:55:50|195.03|192.43|195.25|192.65|195.25|192.65|195.03|192.43|0
1647316560000|2022-03-15 03:56:00|195.14|192.54|194.71|192.11|195.14|192.54|194.71|192.11|0
1647316580000|2022-03-15 03:56:20|195.03|192.43|195.03|192.43|195.03|192.43|195.03|192.43|0
1647316590000|2022-03-15 03:56:30|195.14|192.54|195.03|192.43|195.14|192.54|194.92|192.32|0
1647316600000|2022-03-15 03:56:40|194.92|192.32|194.92|192.32|194.92|192.32|194.92|192.32|0
1647316610000|2022-03-15 03:56:50|195.03|192.43|195.03|192.43|195.03|192.43|194.92|192.32|0
1647316620000|2022-03-15 03:57:00|195.14|192.54|195.36|192.76|195.36|192.76|195.14|192.54|0
1647316630000|2022-03-15 03:57:10|195.46|192.86|195.79|193.19|195.79|193.19|195.46|192.86|0
1647316640000|2022-03-15 03:57:20|195.57|192.97|195.57|192.97|195.57|192.97|195.57|192.97|0
1647316650000|2022-03-15 03:57:30|195.46|192.86|195.57|192.97|195.57|192.97|195.46|192.86|0
1647316660000|2022-03-15 03:57:40|195.46|192.86|195.36|192.76|195.46|192.86|195.24|192.64|0
1647316670000|2022-03-15 03:57:50|195.46|192.86|195.35|192.75|195.46|192.86|195.35|192.75|0
1647316680000|2022-03-15 03:58:00|195.57|192.97|195.57|192.97|195.57|192.97|195.57|192.97|0
1647316690000|2022-03-15 03:58:10|195.35|192.75|195.35|192.75|195.35|192.75|195.35|192.75|0
1647316700000|2022-03-15 03:58:20|195.14|192.54|195.57|192.97|195.57|192.97|195.14|192.54|0
1647316710000|2022-03-15 03:58:30|195.79|193.19|195.79|193.19|195.79|193.19|195.79|193.19|0
1647316720000|2022-03-15 03:58:40|195.89|193.29|195.57|192.97|195.89|193.29|195.57|192.97|0
1647316730000|2022-03-15 03:58:50|195.46|192.86|195.67|193.07|195.67|193.07|195.46|192.86|0
1647316740000|2022-03-15 03:59:00|195.24|192.64|195.24|192.64|195.24|192.64|195.24|192.64|0
1647316750000|2022-03-15 03:59:10|195.46|192.86|195.79|193.19|195.79|193.19|195.45|192.85|0
1647316760000|2022-03-15 03:59:20|195.67|193.07|195.89|193.29|195.89|193.29|195.67|193.07|0
1647316770000|2022-03-15 03:59:30|196|193.4|195.89|193.29|196|193.4|195.89|193.29|0
1647316780000|2022-03-15 03:59:40|196|193.4|196|193.4|196|193.4|196|193.4|0
1647316790000|2022-03-15 03:59:50|196.22|193.62|195.45|192.85|196.22|193.62|195.35|192.75|0
1647316800000|2022-03-15 04:00:00|195.57|192.97|195.57|192.97|195.57|192.97|195.57|192.97|0
1647316810000|2022-03-15 04:00:10|195.35|192.75|195.13|192.53|195.35|192.75|195.13|192.53|0
1647316820000|2022-03-15 04:00:20|195.02|192.42|195.01|192.41|195.02|192.42|194.91|192.31|0
1647316830000|2022-03-15 04:00:30|194.8|192.2|194.69|192.09|194.8|192.2|194.69|192.09|0
1647316840000|2022-03-15 04:00:40|194.47|191.87|194.47|191.87|194.47|191.87|194.47|191.87|0
1647316850000|2022-03-15 04:00:50|194.36|191.76|194.69|192.09|194.69|192.09|194.36|191.76|0
1647316860000|2022-03-15 04:01:00|194.91|192.31|194.91|192.31|194.91|192.31|194.69|192.09|0
1647316870000|2022-03-15 04:01:10|194.79|192.19|194.47|191.87|194.91|192.31|194.47|191.87|0
1647316880000|2022-03-15 04:01:20|194.91|192.31|194.91|192.31|194.91|192.31|194.79|192.19|0
1647316900000|2022-03-15 04:01:40|194.69|192.09|194.69|192.09|194.69|192.09|194.69|192.09|0
1647316930000|2022-03-15 04:02:10|194.79|192.19|194.69|192.09|194.79|192.19|194.69|192.09|0
1647316940000|2022-03-15 04:02:20|194.47|191.87|194.57|191.97|194.57|191.97|194.47|191.87|0
1647316950000|2022-03-15 04:02:30|194.47|191.87|194.68|192.08|194.68|192.08|194.47|191.87|0
1647316960000|2022-03-15 04:02:40|194.79|192.19|194.57|191.97|194.79|192.19|194.47|191.87|0
1647316970000|2022-03-15 04:02:50|194.68|192.08|194.03|191.43|194.68|192.08|194.03|191.43|0
1647316980000|2022-03-15 04:03:00|194.13|191.53|194.03|191.43|194.13|191.53|194.03|191.43|0
1647316990000|2022-03-15 04:03:10|194.25|191.65|194.25|191.65|194.25|191.65|194.25|191.65|0
1647317000000|2022-03-15 04:03:20|194.13|191.53|194.25|191.65|194.25|191.65|194.13|191.53|0
1647317020000|2022-03-15 04:03:40|194.24|191.64|194.24|191.64|194.24|191.64|194.24|191.64|0
1647317030000|2022-03-15 04:03:50|194.46|191.86|194.46|191.86|194.46|191.86|194.46|191.86|0
1647317050000|2022-03-15 04:04:10|194.57|191.97|194.9|192.3|194.9|192.3|194.57|191.97|0
1647317070000|2022-03-15 04:04:30|194.68|192.08|194.68|192.08|194.68|192.08|194.68|192.08|0
1647317080000|2022-03-15 04:04:40|194.89|192.29|194.78|192.18|194.89|192.29|194.78|192.18|0
1647317090000|2022-03-15 04:04:50|194.68|192.08|194.89|192.29|194.89|192.29|194.68|192.08|0
1647317100000|2022-03-15 04:05:00|194.78|192.18|194.68|192.08|194.78|192.18|194.68|192.08|0
1647317110000|2022-03-15 04:05:10|194.67|192.07|194.67|192.07|194.67|192.07|194.67|192.07|0
1647317130000|2022-03-15 04:05:30|194.46|191.86|194.46|191.86|194.46|191.86|194.46|191.86|0
1647317140000|2022-03-15 04:05:40|194.34|191.74|194.46|191.86|194.46|191.86|194.34|191.74|0
1647317150000|2022-03-15 04:05:50|194.45|191.85|194.45|191.85|194.45|191.85|194.45|191.85|0
1647317190000|2022-03-15 04:06:30|194.34|191.74|194.34|191.74|194.34|191.74|194.34|191.74|0
1647317200000|2022-03-15 04:06:40|194.45|191.85|194.02|191.42|194.45|191.85|194.02|191.42|0
1647317210000|2022-03-15 04:06:50|194.45|191.85|194.23|191.63|194.45|191.85|194.23|191.63|0
1647317240000|2022-03-15 04:07:20|194.45|191.85|194.45|191.85|194.45|191.85|194.45|191.85|0
1647317250000|2022-03-15 04:07:30|194.55|191.95|194.45|191.85|194.55|191.95|194.45|191.85|0
1647317260000|2022-03-15 04:07:40|194.55|191.95|194.55|191.95|194.55|191.95|194.55|191.95|0
1647317270000|2022-03-15 04:07:50|194.45|191.85|194.55|191.95|194.55|191.95|194.45|191.85|0
1647317280000|2022-03-15 04:08:00|194.67|192.07|194.66|192.06|194.67|192.07|194.66|192.06|0
1647317300000|2022-03-15 04:08:20|194.45|191.85|194.45|191.85|194.45|191.85|194.45|191.85|0
1647317320000|2022-03-15 04:08:40|194.44|191.84|194.44|191.84|194.44|191.84|194.44|191.84|0
1647317330000|2022-03-15 04:08:50|194.23|191.63|194.44|191.84|194.44|191.84|194.23|191.63|0
1647317340000|2022-03-15 04:09:00|194.55|191.95|194.44|191.84|194.55|191.95|194.44|191.84|0
1647317350000|2022-03-15 04:09:10|194.88|192.28|194.88|192.28|194.88|192.28|194.88|192.28|0
1647317360000|2022-03-15 04:09:20|194.66|192.06|194.66|192.06|194.66|192.06|194.66|192.06|0
1647317370000|2022-03-15 04:09:30|194.01|191.41|194.11|191.51|194.11|191.51|194.01|191.41|0
1647317380000|2022-03-15 04:09:40|194.44|191.84|194.11|191.51|194.44|191.84|194.01|191.41|0
1647317390000|2022-03-15 04:09:50|194.22|191.62|194|191.4|194.22|191.62|194|191.4|0
1647317400000|2022-03-15 04:10:00|194.22|191.62|194.11|191.51|194.22|191.62|194|191.4|0
1647317410000|2022-03-15 04:10:10|194.22|191.62|194.33|191.73|194.33|191.73|194.11|191.51|0
1647317420000|2022-03-15 04:10:20|194.44|191.84|194.33|191.73|194.44|191.84|194.33|191.73|0
1647317430000|2022-03-15 04:10:30|194.11|191.51|194|191.4|194.11|191.51|194|191.4|0
1647317440000|2022-03-15 04:10:40|194.11|191.51|194|191.4|194.11|191.51|194|191.4|0
1647317450000|2022-03-15 04:10:50|194.11|191.51|194.11|191.51|194.32|191.72|194.11|191.51|0
1647317460000|2022-03-15 04:11:00|194.44|191.84|194.32|191.72|194.44|191.84|194.32|191.72|0
1647317470000|2022-03-15 04:11:10|194.1|191.5|194.32|191.72|194.32|191.72|194.1|191.5|0
1647317480000|2022-03-15 04:11:20|194.65|192.05|194.65|192.05|194.65|192.05|194.65|192.05|0
1647317490000|2022-03-15 04:11:30|194.43|191.83|194.65|192.05|194.65|192.05|194.43|191.83|0
1647317500000|2022-03-15 04:11:40|194.43|191.83|194.43|191.83|194.43|191.83|194.32|191.72|0
1647317510000|2022-03-15 04:11:50|194.65|192.05|194.65|192.05|194.65|192.05|194.65|192.05|0
1647317520000|2022-03-15 04:12:00|194.75|192.15|194.65|192.05|194.75|192.15|194.65|192.05|0
1647317530000|2022-03-15 04:12:10|194.87|192.27|194.87|192.27|194.87|192.27|194.87|192.27|0
1647317540000|2022-03-15 04:12:20|194.65|192.05|194.21|191.61|194.65|192.05|194.21|191.61|0
1647317550000|2022-03-15 04:12:30|194.43|191.83|194.87|192.27|194.87|192.27|194.43|191.83|0
1647317560000|2022-03-15 04:12:40|194.65|192.05|194.65|192.05|194.65|192.05|194.65|192.05|0
1647317570000|2022-03-15 04:12:50|194.43|191.83|194.43|191.83|194.43|191.83|194.43|191.83|0
1647317600000|2022-03-15 04:13:20|194.53|191.93|194.53|191.93|194.53|191.93|194.53|191.93|0
1647317610000|2022-03-15 04:13:30|194.43|191.83|193.99|191.39|194.43|191.83|193.99|191.39|0
1647317620000|2022-03-15 04:13:40|194.43|191.83|194.43|191.83|194.43|191.83|194.43|191.83|0
1647317640000|2022-03-15 04:14:00|194.21|191.61|194.21|191.61|194.21|191.61|194.21|191.61|0
1647317660000|2022-03-15 04:14:20|194.42|191.82|194.86|192.26|194.86|192.26|194.42|191.82|0
1647317670000|2022-03-15 04:14:30|194.64|192.04|194.64|192.04|194.64|192.04|194.64|192.04|0
1647317680000|2022-03-15 04:14:40|194.42|191.82|194.64|192.04|194.75|192.15|194.42|191.82|0
1647317690000|2022-03-15 04:14:50|194.53|191.93|194.53|191.93|194.53|191.93|194.53|191.93|0
1647317700000|2022-03-15 04:15:00|194.64|192.04|194.53|191.93|194.64|192.04|194.53|191.93|0
1647317710000|2022-03-15 04:15:10|194.31|191.71|194.42|191.82|194.42|191.82|194.31|191.71|0
1647317720000|2022-03-15 04:15:20|194.64|192.04|194.86|192.26|194.86|192.26|194.64|192.04|0
1647317740000|2022-03-15 04:15:40|194.85|192.25|194.64|192.04|194.85|192.25|194.64|192.04|0
1647317750000|2022-03-15 04:15:50|194.85|192.25|194.85|192.25|194.85|192.25|194.85|192.25|0
1647317770000|2022-03-15 04:16:10|194.52|191.92|194.85|192.25|194.85|192.25|194.52|191.92|0
1647317780000|2022-03-15 04:16:20|194.63|192.03|194.52|191.92|194.63|192.03|194.52|191.92|0
1647317790000|2022-03-15 04:16:30|194.42|191.82|194.63|192.03|194.63|192.03|194.42|191.82|0
1647317800000|2022-03-15 04:16:40|194.74|192.14|194.74|192.14|194.74|192.14|194.63|192.03|0
1647317810000|2022-03-15 04:16:50|194.85|192.25|194.63|192.03|194.85|192.25|194.63|192.03|0
1647317820000|2022-03-15 04:17:00|194.74|192.14|194.74|192.14|194.74|192.14|194.74|192.14|0
1647317830000|2022-03-15 04:17:10|194.63|192.03|194.85|192.25|194.85|192.25|194.63|192.03|0
1647317840000|2022-03-15 04:17:20|194.63|192.03|194.63|192.03|194.85|192.25|194.63|192.03|0
1647317860000|2022-03-15 04:17:40|194.52|191.92|194.41|191.81|194.52|191.92|194.41|191.81|0
1647317870000|2022-03-15 04:17:50|194.63|192.03|194.63|192.03|194.63|192.03|194.63|192.03|0
1647317890000|2022-03-15 04:18:10|194.85|192.25|194.85|192.25|194.85|192.25|194.85|192.25|0
1647317910000|2022-03-15 04:18:30|194.84|192.24|194.84|192.24|194.84|192.24|194.84|192.24|0
1647317920000|2022-03-15 04:18:40|194.63|192.03|194.63|192.03|194.63|192.03|194.63|192.03|0
1647317930000|2022-03-15 04:18:50|194.84|192.24|194.84|192.24|194.84|192.24|194.84|192.24|0
1647317940000|2022-03-15 04:19:00|194.63|192.03|194.62|192.02|194.63|192.03|194.62|192.02|0
1647317950000|2022-03-15 04:19:10|194.73|192.13|194.84|192.24|194.84|192.24|194.73|192.13|0
1647317960000|2022-03-15 04:19:20|194.73|192.13|194.62|192.02|194.73|192.13|194.62|192.02|0
1647317970000|2022-03-15 04:19:30|194.84|192.24|194.84|192.24|194.84|192.24|194.84|192.24|0
1647318020000|2022-03-15 04:20:20|194.94|192.34|194.84|192.24|194.94|192.34|194.84|192.24|0
1647318030000|2022-03-15 04:20:30|194.62|192.02|194.62|192.02|194.72|192.12|194.62|192.02|0
1647318050000|2022-03-15 04:20:50|194.84|192.24|194.84|192.24|194.84|192.24|194.84|192.24|0
1647318070000|2022-03-15 04:21:10|194.83|192.23|194.83|192.23|194.83|192.23|194.83|192.23|0
1647318140000|2022-03-15 04:22:20|194.61|192.01|194.83|192.23|194.83|192.23|194.61|192.01|0
1647318150000|2022-03-15 04:22:30|194.61|192.01|194.61|192.01|194.61|192.01|194.61|192.01|0
1647318160000|2022-03-15 04:22:40|194.39|191.79|194.39|191.79|194.39|191.79|194.39|191.79|0
1647318170000|2022-03-15 04:22:50|194.18|191.58|194.18|191.58|194.18|191.58|194.18|191.58|0
1647318180000|2022-03-15 04:23:00|194.39|191.79|194.17|191.57|194.39|191.79|194.17|191.57|0
1647318190000|2022-03-15 04:23:10|194.83|192.23|194.83|192.23|194.83|192.23|194.83|192.23|0
1647318200000|2022-03-15 04:23:20|194.61|192.01|194.61|192.01|194.61|192.01|194.61|192.01|0
1647318210000|2022-03-15 04:23:30|194.71|192.11|194.71|192.11|194.71|192.11|194.71|192.11|0
1647318220000|2022-03-15 04:23:40|194.61|192.01|194.49|191.89|194.61|192.01|194.49|191.89|0
1647318230000|2022-03-15 04:23:50|194.61|192.01|194.71|192.11|194.71|192.11|194.61|192.01|0
1647318240000|2022-03-15 04:24:00|194.83|192.23|194.71|192.11|194.83|192.23|194.71|192.11|0
1647318250000|2022-03-15 04:24:10|194.82|192.22|194.82|192.22|194.82|192.22|194.82|192.22|0
1647318280000|2022-03-15 04:24:40|194.49|191.89|194.71|192.11|194.71|192.11|194.39|191.79|0
1647318290000|2022-03-15 04:24:50|194.82|192.22|194.82|192.22|194.82|192.22|194.82|192.22|0
1647318300000|2022-03-15 04:25:00|194.6|192|194.6|192|194.6|192|194.6|192|0
1647318320000|2022-03-15 04:25:20|194.82|192.22|194.82|192.22|194.82|192.22|194.82|192.22|0
1647318340000|2022-03-15 04:25:40|195.26|192.66|196.01|193.41|196.01|193.41|195.26|192.66|0
1647318350000|2022-03-15 04:25:50|195.36|192.76|195.8|193.2|195.8|193.2|195.36|192.76|0
1647318360000|2022-03-15 04:26:00|195.69|193.09|196.13|193.53|196.13|193.53|195.69|193.09|0
1647318370000|2022-03-15 04:26:10|195.91|193.31|195.91|193.31|195.91|193.31|195.91|193.31|0
1647318380000|2022-03-15 04:26:20|195.69|193.09|195.25|192.65|195.69|193.09|195.25|192.65|0
1647318390000|2022-03-15 04:26:30|194.82|192.22|194.6|192|194.82|192.22|194.6|192|0
1647318400000|2022-03-15 04:26:40|194.38|191.78|194.38|191.78|194.38|191.78|194.38|191.78|0
1647318410000|2022-03-15 04:26:50|194.6|192|194.48|191.88|194.6|192|194.48|191.88|0
1647318420000|2022-03-15 04:27:00|194.6|192|194.38|191.78|194.6|192|194.38|191.78|0
1647318430000|2022-03-15 04:27:10|193.94|191.34|194.16|191.56|194.16|191.56|193.94|191.34|0
1647318440000|2022-03-15 04:27:20|194.05|191.45|193.72|191.12|194.05|191.45|193.72|191.12|0
1647318450000|2022-03-15 04:27:30|193.94|191.34|193.94|191.34|193.94|191.34|193.72|191.12|0
1647318460000|2022-03-15 04:27:40|193.72|191.12|193.94|191.34|193.94|191.34|193.72|191.12|0
1647318470000|2022-03-15 04:27:50|194.16|191.56|194.04|191.44|194.16|191.56|194.04|191.44|0
1647318480000|2022-03-15 04:28:00|194.16|191.56|194.04|191.44|194.16|191.56|194.04|191.44|0
1647318490000|2022-03-15 04:28:10|193.94|191.34|193.94|191.34|193.94|191.34|193.94|191.34|0
1647318500000|2022-03-15 04:28:20|193.82|191.22|193.94|191.34|193.94|191.34|193.82|191.22|0
1647318510000|2022-03-15 04:28:30|193.82|191.22|193.82|191.22|193.82|191.22|193.72|191.12|0
1647318520000|2022-03-15 04:28:40|194.15|191.55|194.37|191.77|194.37|191.77|194.15|191.55|0
1647318530000|2022-03-15 04:28:50|193.72|191.12|193.72|191.12|193.72|191.12|193.72|191.12|0
1647318540000|2022-03-15 04:29:00|193.82|191.22|193.72|191.12|193.82|191.22|193.72|191.12|0
1647318550000|2022-03-15 04:29:10|193.6|191|193.5|190.9|193.6|191|193.5|190.9|0
1647318560000|2022-03-15 04:29:20|193.72|191.12|193.72|191.12|193.72|191.12|193.72|191.12|0
1647318570000|2022-03-15 04:29:30|193.6|191|193.72|191.12|193.82|191.22|193.6|191|0
1647318580000|2022-03-15 04:29:40|193.28|190.68|193.28|190.68|193.28|190.68|193.28|190.68|0
1647318590000|2022-03-15 04:29:50|193.06|190.46|193.06|190.46|193.06|190.46|193.06|190.46|0
1647318600000|2022-03-15 04:30:00|192.84|190.24|193.5|190.9|193.5|190.9|192.84|190.24|0
1647318610000|2022-03-15 04:30:10|193.38|190.78|193.06|190.46|193.38|190.78|193.06|190.46|0
1647318620000|2022-03-15 04:30:20|193.28|190.68|193.38|190.78|193.38|190.78|193.28|190.68|0
1647318630000|2022-03-15 04:30:30|193.71|191.11|193.82|191.22|193.82|191.22|193.71|191.11|0
1647318640000|2022-03-15 04:30:40|193.93|191.33|193.93|191.33|194.15|191.55|193.93|191.33|0
1647318650000|2022-03-15 04:30:50|194.03|191.43|193.93|191.33|194.03|191.43|193.93|191.33|0
1647318660000|2022-03-15 04:31:00|194.15|191.55|194.15|191.55|194.15|191.55|194.15|191.55|0
1647318670000|2022-03-15 04:31:10|194.36|191.76|194.36|191.76|194.36|191.76|194.36|191.76|0
1647318680000|2022-03-15 04:31:20|194.58|191.98|194.8|192.2|194.8|192.2|194.58|191.98|0
1647318690000|2022-03-15 04:31:30|195.23|192.63|195.23|192.63|195.23|192.63|195.12|192.52|0
1647318700000|2022-03-15 04:31:40|195.12|192.52|195.45|192.85|195.67|193.07|195.12|192.52|0
1647318720000|2022-03-15 04:32:00|195.67|193.07|195.99|193.39|195.99|193.39|195.67|193.07|0
1647318730000|2022-03-15 04:32:10|195.67|193.07|195.55|192.95|195.67|193.07|195.55|192.95|0
1647318740000|2022-03-15 04:32:20|195.45|192.85|195.23|192.63|195.45|192.85|195.23|192.63|0
1647318750000|2022-03-15 04:32:30|195.01|192.41|195.01|192.41|195.01|192.41|195.01|192.41|0
1647318760000|2022-03-15 04:32:40|195.23|192.63|195.12|192.52|195.23|192.63|195.12|192.52|0
1647318770000|2022-03-15 04:32:50|195.23|192.63|195.12|192.52|195.23|192.63|195.12|192.52|0
1647318780000|2022-03-15 04:33:00|195.33|192.73|195.23|192.63|195.33|192.73|195.23|192.63|0
1647318790000|2022-03-15 04:33:10|195.01|192.41|195.01|192.41|195.01|192.41|195.01|192.41|0
1647318810000|2022-03-15 04:33:30|195.11|192.51|195.11|192.51|195.11|192.51|195.11|192.51|0
1647318820000|2022-03-15 04:33:40|195.01|192.41|195.23|192.63|195.23|192.63|195.01|192.41|0
1647318830000|2022-03-15 04:33:50|195.44|192.84|195.44|192.84|195.44|192.84|195.44|192.84|0
1647318840000|2022-03-15 04:34:00|195.01|192.41|195.11|192.51|195.11|192.51|195.01|192.41|0
1647318850000|2022-03-15 04:34:10|195.01|192.41|195.01|192.41|195.01|192.41|195.01|192.41|0
1647318860000|2022-03-15 04:34:20|195.11|192.51|195.01|192.41|195.11|192.51|195.01|192.41|0
1647318870000|2022-03-15 04:34:30|195.11|192.51|195.22|192.62|195.22|192.62|195.11|192.51|0
1647318880000|2022-03-15 04:34:40|195.44|192.84|195.22|192.62|195.44|192.84|195.22|192.62|0
1647318890000|2022-03-15 04:34:50|195.11|192.51|195.22|192.62|195.22|192.62|195.11|192.51|0
1647318900000|2022-03-15 04:35:00|195.33|192.73|195.33|192.73|195.44|192.84|195.33|192.73|0
1647318910000|2022-03-15 04:35:10|195.22|192.62|195.33|192.73|195.33|192.73|195.22|192.62|0
1647318920000|2022-03-15 04:35:20|195.22|192.62|195.54|192.94|195.54|192.94|195.22|192.62|0
1647318930000|2022-03-15 04:35:30|195.44|192.84|195.44|192.84|195.44|192.84|195.44|192.84|0
1647318940000|2022-03-15 04:35:40|195.22|192.62|194.78|192.18|195.22|192.62|194.78|192.18|0
1647318950000|2022-03-15 04:35:50|195.22|192.62|194.67|192.07|195.44|192.84|194.67|192.07|0
1647318960000|2022-03-15 04:36:00|194.35|191.75|194.13|191.53|194.35|191.75|194.13|191.53|0
1647318970000|2022-03-15 04:36:10|194.35|191.75|194.34|191.74|194.35|191.75|194.34|191.74|0
1647318980000|2022-03-15 04:36:20|194.45|191.85|194.45|191.85|194.56|191.96|194.45|191.85|0
1647318990000|2022-03-15 04:36:30|194.34|191.74|194.34|191.74|194.34|191.74|194.34|191.74|0
1647319000000|2022-03-15 04:36:40|194.23|191.63|194.56|191.96|194.56|191.96|194.23|191.63|0
1647319010000|2022-03-15 04:36:50|194.67|192.07|194.67|192.07|194.67|192.07|194.56|191.96|0
1647319020000|2022-03-15 04:37:00|194.78|192.18|194.78|192.18|194.78|192.18|194.78|192.18|0
1647319030000|2022-03-15 04:37:10|194.56|191.96|194.88|192.28|194.88|192.28|194.56|191.96|0
1647319040000|2022-03-15 04:37:20|194.78|192.18|195.21|192.61|195.21|192.61|194.78|192.18|0
1647319050000|2022-03-15 04:37:30|195.1|192.5|194.99|192.39|195.1|192.5|194.99|192.39|0
1647319060000|2022-03-15 04:37:40|194.88|192.28|194.78|192.18|194.88|192.28|194.78|192.18|0
1647319070000|2022-03-15 04:37:50|194.66|192.06|194.77|192.17|194.88|192.28|194.66|192.06|0
1647319080000|2022-03-15 04:38:00|194.66|192.06|194.66|192.06|194.77|192.17|194.66|192.06|0
1647319090000|2022-03-15 04:38:10|194.77|192.17|194.44|191.84|194.77|192.17|194.44|191.84|0
1647319100000|2022-03-15 04:38:20|194.34|191.74|194.34|191.74|194.34|191.74|194.34|191.74|0
1647319110000|2022-03-15 04:38:30|193.9|191.3|193.9|191.3|193.9|191.3|193.9|191.3|0
1647319120000|2022-03-15 04:38:40|193.68|191.08|194|191.4|194|191.4|193.68|191.08|0
1647319130000|2022-03-15 04:38:50|194.12|191.52|194.12|191.52|194.12|191.52|194.12|191.52|0
1647319140000|2022-03-15 04:39:00|194.44|191.84|194.55|191.95|194.66|192.06|194.44|191.84|0
1647319150000|2022-03-15 04:39:10|194.77|192.17|194.77|192.17|194.77|192.17|194.77|192.17|0
1647319160000|2022-03-15 04:39:20|194.99|192.39|194.99|192.39|194.99|192.39|194.99|192.39|0
1647319170000|2022-03-15 04:39:30|194.77|192.17|194.77|192.17|194.87|192.27|194.77|192.17|0
1647319190000|2022-03-15 04:39:50|194.99|192.39|194.99|192.39|194.99|192.39|194.99|192.39|0
1647319200000|2022-03-15 04:40:00|194.87|192.27|194.77|192.17|194.87|192.27|194.77|192.17|0
1647319210000|2022-03-15 04:40:10|194.87|192.27|194.98|192.38|194.98|192.38|194.87|192.27|0
1647319220000|2022-03-15 04:40:20|194.87|192.27|194.65|192.05|194.87|192.27|194.65|192.05|0
1647319230000|2022-03-15 04:40:30|194.77|192.17|194.98|192.38|194.98|192.38|194.77|192.17|0
1647319250000|2022-03-15 04:40:50|194.65|192.05|194.65|192.05|194.65|192.05|194.65|192.05|0
1647319260000|2022-03-15 04:41:00|194.76|192.16|194.65|192.05|194.76|192.16|194.65|192.05|0
1647319270000|2022-03-15 04:41:10|194.43|191.83|194.54|191.94|194.54|191.94|194.43|191.83|0
1647319310000|2022-03-15 04:41:50|194.76|192.16|194.54|191.94|194.76|192.16|194.54|191.94|0
1647319320000|2022-03-15 04:42:00|194.76|192.16|194.32|191.72|194.76|192.16|194.32|191.72|0
1647319330000|2022-03-15 04:42:10|194.54|191.94|194.54|191.94|194.54|191.94|194.54|191.94|0
1647319340000|2022-03-15 04:42:20|194.65|192.05|194.76|192.16|194.76|192.16|194.65|192.05|0
1647319350000|2022-03-15 04:42:30|194.98|192.38|194.98|192.38|194.98|192.38|194.98|192.38|0
1647319360000|2022-03-15 04:42:40|195.19|192.59|195.41|192.81|195.41|192.81|195.19|192.59|0
1647319370000|2022-03-15 04:42:50|195.52|192.92|195.41|192.81|195.52|192.92|195.41|192.81|0
1647319380000|2022-03-15 04:43:00|195.85|193.25|195.85|193.25|195.85|193.25|195.85|193.25|0
1647319390000|2022-03-15 04:43:10|195.73|193.13|195.41|192.81|195.73|193.13|195.41|192.81|0
1647319400000|2022-03-15 04:43:20|195.52|192.92|195.63|193.03|195.63|193.03|195.52|192.92|0
1647319410000|2022-03-15 04:43:30|195.51|192.91|195.41|192.81|195.51|192.91|195.41|192.81|0
1647319430000|2022-03-15 04:43:50|195.51|192.91|195.51|192.91|195.51|192.91|195.51|192.91|0
1647319440000|2022-03-15 04:44:00|195.63|193.03|195.41|192.81|195.63|193.03|195.41|192.81|0
1647319450000|2022-03-15 04:44:10|195.19|192.59|195.29|192.69|195.29|192.69|195.19|192.59|0
1647319460000|2022-03-15 04:44:20|195.19|192.59|195.19|192.59|195.19|192.59|195.19|192.59|0
1647319480000|2022-03-15 04:44:40|195.51|192.91|195.62|193.02|195.62|193.02|195.51|192.91|0
1647319500000|2022-03-15 04:45:00|195.51|192.91|195.84|193.24|195.84|193.24|195.51|192.91|0
1647319510000|2022-03-15 04:45:10|195.73|193.13|195.94|193.34|196.06|193.46|195.73|193.13|0
1647319520000|2022-03-15 04:45:20|196.06|193.46|195.84|193.24|196.06|193.46|195.84|193.24|0
1647319530000|2022-03-15 04:45:30|195.73|193.13|195.4|192.8|195.73|193.13|195.4|192.8|0
1647319550000|2022-03-15 04:45:50|195.62|193.02|195.4|192.8|195.62|193.02|195.4|192.8|0
1647319560000|2022-03-15 04:46:00|195.51|192.91|195.4|192.8|195.62|193.02|195.4|192.8|0
1647319570000|2022-03-15 04:46:10|195.5|192.9|195.5|192.9|195.5|192.9|195.5|192.9|0
1647319580000|2022-03-15 04:46:20|195.4|192.8|195.62|193.02|195.62|193.02|195.4|192.8|0
1647319600000|2022-03-15 04:46:40|195.4|192.8|195.62|193.02|195.62|193.02|195.4|192.8|0
1647319620000|2022-03-15 04:47:00|195.5|192.9|195.5|192.9|195.5|192.9|195.5|192.9|0
1647319630000|2022-03-15 04:47:10|195.61|193.01|194.74|192.14|195.61|193.01|194.74|192.14|0
1647319640000|2022-03-15 04:47:20|194.96|192.36|194.96|192.36|194.96|192.36|194.85|192.25|0
1647319680000|2022-03-15 04:48:00|195.06|192.46|195.17|192.57|195.17|192.57|194.96|192.36|0
1647319700000|2022-03-15 04:48:20|194.96|192.36|194.96|192.36|194.96|192.36|194.96|192.36|0
1647319710000|2022-03-15 04:48:30|195.06|192.46|194.95|192.35|195.06|192.46|194.95|192.35|0
1647319730000|2022-03-15 04:48:50|195.17|192.57|195.17|192.57|195.17|192.57|195.17|192.57|0
1647319740000|2022-03-15 04:49:00|194.95|192.35|195.06|192.46|195.06|192.46|194.95|192.35|0
1647319750000|2022-03-15 04:49:10|194.95|192.35|194.95|192.35|195.06|192.46|194.95|192.35|0
1647319770000|2022-03-15 04:49:30|195.17|192.57|195.17|192.57|195.17|192.57|195.17|192.57|0
1647319780000|2022-03-15 04:49:40|195.27|192.67|195.17|192.57|195.27|192.67|195.17|192.57|0
1647319800000|2022-03-15 04:50:00|195.05|192.45|194.95|192.35|195.05|192.45|194.95|192.35|0
1647319810000|2022-03-15 04:50:10|195.17|192.57|195.17|192.57|195.17|192.57|195.17|192.57|0
1647319820000|2022-03-15 04:50:20|195.05|192.45|195.05|192.45|195.05|192.45|195.05|192.45|0
1647319830000|2022-03-15 04:50:30|194.95|192.35|195.05|192.45|195.05|192.45|194.95|192.35|0
1647319840000|2022-03-15 04:50:40|195.27|192.67|195.6|193|195.71|193.11|195.27|192.67|0
1647319850000|2022-03-15 04:50:50|195.82|193.22|196.04|193.44|196.04|193.44|195.82|193.22|0
1647319860000|2022-03-15 04:51:00|195.71|193.11|195.71|193.11|195.71|193.11|195.71|193.11|0
1647319870000|2022-03-15 04:51:10|195.82|193.22|195.82|193.22|195.82|193.22|195.82|193.22|0
1647319880000|2022-03-15 04:51:20|195.6|193|195.6|193|195.6|193|195.6|193|0
1647319890000|2022-03-15 04:51:30|195.7|193.1|195.6|193|195.7|193.1|195.6|193|0
1647319900000|2022-03-15 04:51:40|195.82|193.22|195.82|193.22|195.82|193.22|195.7|193.1|0
1647319920000|2022-03-15 04:52:00|196.03|193.43|196.03|193.43|196.03|193.43|196.03|193.43|0
1647319930000|2022-03-15 04:52:10|195.82|193.22|195.81|193.21|195.82|193.22|195.81|193.21|0
1647319940000|2022-03-15 04:52:20|196.03|193.43|196.03|193.43|196.03|193.43|196.03|193.43|0
1647319990000|2022-03-15 04:53:10|196.14|193.54|196.03|193.43|196.14|193.54|196.03|193.43|0
1647320000000|2022-03-15 04:53:20|195.81|193.21|195.81|193.21|195.81|193.21|195.81|193.21|0
1647320010000|2022-03-15 04:53:30|196.03|193.43|196.03|193.43|196.03|193.43|196.03|193.43|0
1647320050000|2022-03-15 04:54:10|195.81|193.21|195.81|193.21|195.81|193.21|195.81|193.21|0
1647320060000|2022-03-15 04:54:20|195.59|192.99|195.59|192.99|195.59|192.99|195.59|192.99|0
1647320070000|2022-03-15 04:54:30|195.81|193.21|195.81|193.21|195.81|193.21|195.81|193.21|0
1647320080000|2022-03-15 04:54:40|196.03|193.43|195.81|193.21|196.03|193.43|195.81|193.21|0
1647320100000|2022-03-15 04:55:00|195.8|193.2|195.8|193.2|195.8|193.2|195.8|193.2|0
1647320130000|2022-03-15 04:55:30|195.91|193.31|195.91|193.31|196.02|193.42|195.91|193.31|0
1647320140000|2022-03-15 04:55:40|195.8|193.2|196.02|193.42|196.02|193.42|195.8|193.2|0
1647320160000|2022-03-15 04:56:00|195.91|193.31|196.02|193.42|196.02|193.42|195.91|193.31|0
1647320170000|2022-03-15 04:56:10|195.58|192.98|195.58|192.98|195.58|192.98|195.58|192.98|0
1647320260000|2022-03-15 04:57:40|196.01|193.41|196.01|193.41|196.01|193.41|196.01|193.41|0
1647320280000|2022-03-15 04:58:00|195.79|193.19|195.79|193.19|195.79|193.19|195.79|193.19|0
1647320290000|2022-03-15 04:58:10|195.9|193.3|195.79|193.19|195.9|193.3|195.79|193.19|0
1647320300000|2022-03-15 04:58:20|195.57|192.97|195.57|192.97|195.57|192.97|195.57|192.97|0
1647320310000|2022-03-15 04:58:30|195.68|193.08|195.79|193.19|195.79|193.19|195.57|192.97|0
1647320330000|2022-03-15 04:58:50|196.01|193.41|196.01|193.41|196.01|193.41|196.01|193.41|0
1647320340000|2022-03-15 04:59:00|195.9|193.3|196.01|193.41|196.01|193.41|195.9|193.3|0
1647320350000|2022-03-15 04:59:10|195.9|193.3|195.79|193.19|195.9|193.3|195.79|193.19|0
1647320360000|2022-03-15 04:59:20|196.01|193.41|195.79|193.19|196.01|193.41|195.79|193.19|0
1647320390000|2022-03-15 04:59:50|195.57|192.97|195.57|192.97|195.57|192.97|195.57|192.97|0
1647320400000|2022-03-15 05:00:00|195.89|193.29|195.13|192.53|195.89|193.29|195.13|192.53|0
1647320410000|2022-03-15 05:00:10|195.35|192.75|195.45|192.85|195.45|192.85|195.24|192.64|0
1647320420000|2022-03-15 05:00:20|195.13|192.53|194.69|192.09|195.13|192.53|194.69|192.09|0
1647320430000|2022-03-15 05:00:30|194.48|191.88|191.86|189.26|194.48|191.88|191.86|189.26|0
1647320440000|2022-03-15 05:00:40|192.08|189.48|192.95|190.35|192.95|190.35|192.08|189.48|0
1647320450000|2022-03-15 05:00:50|192.62|190.02|192.95|190.35|192.95|190.35|192.62|190.02|0
1647320460000|2022-03-15 05:01:00|192.08|189.48|192.08|189.48|192.3|189.7|192.08|189.48|0
1647320470000|2022-03-15 05:01:10|191.97|189.37|192.4|189.8|192.4|189.8|191.97|189.37|0
1647320480000|2022-03-15 05:01:20|192.3|189.7|192.51|189.91|192.51|189.91|192.3|189.7|0
1647320490000|2022-03-15 05:01:30|192.73|190.13|192.83|190.23|192.83|190.23|192.73|190.13|0
1647320500000|2022-03-15 05:01:40|193.38|190.78|193.05|190.45|193.38|190.78|193.05|190.45|0
1647320510000|2022-03-15 05:01:50|192.73|190.13|192.95|190.35|193.05|190.45|192.73|190.13|0
1647320520000|2022-03-15 05:02:00|192.83|190.23|192.51|189.91|193.05|190.45|192.51|189.91|0
1647320530000|2022-03-15 05:02:10|192.73|190.13|192.73|190.13|192.73|190.13|192.73|190.13|0
1647320540000|2022-03-15 05:02:20|192.94|190.34|192.83|190.23|192.94|190.34|192.83|190.23|0
1647320550000|2022-03-15 05:02:30|192.73|190.13|192.73|190.13|192.73|190.13|192.61|190.01|0
1647320560000|2022-03-15 05:02:40|192.83|190.23|192.51|189.91|192.83|190.23|192.51|189.91|0
1647320570000|2022-03-15 05:02:50|193.05|190.45|193.05|190.45|193.05|190.45|193.05|190.45|0
1647320580000|2022-03-15 05:03:00|193.16|190.56|193.38|190.78|193.38|190.78|193.16|190.56|0
1647320590000|2022-03-15 05:03:10|193.81|191.21|193.81|191.21|193.81|191.21|193.7|191.1|0
1647320600000|2022-03-15 05:03:20|193.92|191.32|193.7|191.1|193.92|191.32|193.7|191.1|0
1647320610000|2022-03-15 05:03:30|193.81|191.21|193.26|190.66|193.81|191.21|193.26|190.66|0
1647320620000|2022-03-15 05:03:40|192.61|190.01|192.5|189.9|192.61|190.01|192.39|189.79|0
1647320630000|2022-03-15 05:03:50|192.61|190.01|192.39|189.79|192.72|190.12|192.39|189.79|0
1647320640000|2022-03-15 05:04:00|192.5|189.9|192.72|190.12|192.72|190.12|192.5|189.9|0
1647320650000|2022-03-15 05:04:10|193.15|190.55|192.94|190.34|193.15|190.55|192.72|190.12|0
1647320660000|2022-03-15 05:04:20|192.82|190.22|193.04|190.44|193.15|190.55|192.82|190.22|0
1647320670000|2022-03-15 05:04:30|192.94|190.34|192.94|190.34|192.94|190.34|192.72|190.12|0
1647320680000|2022-03-15 05:04:40|192.72|190.12|192.28|189.68|192.72|190.12|192.28|189.68|0
1647320690000|2022-03-15 05:04:50|192.07|189.47|192.06|189.46|192.07|189.47|192.06|189.46|0
1647320700000|2022-03-15 05:05:00|192.28|189.68|192.28|189.68|192.28|189.68|192.28|189.68|0
1647320710000|2022-03-15 05:05:10|192.39|189.79|192.5|189.9|192.5|189.9|192.28|189.68|0
1647320720000|2022-03-15 05:05:20|192.72|190.12|192.93|190.33|192.93|190.33|192.72|190.12|0
1647320730000|2022-03-15 05:05:30|193.04|190.44|193.04|190.44|193.15|190.55|192.93|190.33|0
1647320740000|2022-03-15 05:05:40|193.15|190.55|193.15|190.55|193.15|190.55|192.93|190.33|0
1647320750000|2022-03-15 05:05:50|193.58|190.98|193.8|191.2|193.8|191.2|193.47|190.87|0
1647320760000|2022-03-15 05:06:00|193.37|190.77|193.58|190.98|193.58|190.98|193.37|190.77|0
1647320770000|2022-03-15 05:06:10|193.47|190.87|193.25|190.65|193.47|190.87|193.25|190.65|0
1647320780000|2022-03-15 05:06:20|193.15|190.55|192.6|190|193.15|190.55|192.6|190|0
1647320790000|2022-03-15 05:06:30|192.71|190.11|192.6|190|192.71|190.11|192.49|189.89|0
1647320800000|2022-03-15 05:06:40|192.71|190.11|192.49|189.89|192.71|190.11|192.49|189.89|0
1647320810000|2022-03-15 05:06:50|192.28|189.68|192.06|189.46|192.28|189.68|192.06|189.46|0
1647320820000|2022-03-15 05:07:00|192.27|189.67|192.38|189.78|192.49|189.89|192.27|189.67|0
1647320830000|2022-03-15 05:07:10|192.27|189.67|192.81|190.21|192.93|190.33|192.27|189.67|0
1647320840000|2022-03-15 05:07:20|192.93|190.33|192.71|190.11|192.93|190.33|192.71|190.11|0
1647320850000|2022-03-15 05:07:30|192.59|189.99|192.59|189.99|192.59|189.99|192.49|189.89|0
1647320860000|2022-03-15 05:07:40|192.49|189.89|192.49|189.89|192.49|189.89|192.49|189.89|0
1647320870000|2022-03-15 05:07:50|192.38|189.78|191.84|189.24|192.38|189.78|191.84|189.24|0
1647320880000|2022-03-15 05:08:00|192.05|189.45|192.05|189.45|192.05|189.45|192.05|189.45|0
1647320890000|2022-03-15 05:08:10|192.27|189.67|191.84|189.24|192.27|189.67|191.84|189.24|0
1647320900000|2022-03-15 05:08:20|192.05|189.45|192.49|189.89|192.59|189.99|192.05|189.45|0
1647320910000|2022-03-15 05:08:30|192.27|189.67|192.49|189.89|192.49|189.89|192.27|189.67|0
1647320920000|2022-03-15 05:08:40|192.7|190.1|193.14|190.54|193.14|190.54|192.7|190.1|0
1647320930000|2022-03-15 05:08:50|193.57|190.97|194.01|191.41|194.01|191.41|193.57|190.97|0
1647320940000|2022-03-15 05:09:00|193.57|190.97|193.57|190.97|193.57|190.97|193.57|190.97|0
1647320950000|2022-03-15 05:09:10|193.35|190.75|193.24|190.64|193.35|190.75|193.24|190.64|0
1647320960000|2022-03-15 05:09:20|193.57|190.97|192.7|190.1|193.57|190.97|192.7|190.1|0
1647320970000|2022-03-15 05:09:30|192.48|189.88|192.7|190.1|192.7|190.1|192.48|189.88|0
1647320980000|2022-03-15 05:09:40|192.59|189.99|192.37|189.77|192.59|189.99|192.37|189.77|0
1647320990000|2022-03-15 05:09:50|192.48|189.88|192.59|189.99|192.7|190.1|192.48|189.88|0
1647321000000|2022-03-15 05:10:00|192.37|189.77|192.8|190.2|192.8|190.2|192.37|189.77|0
1647321010000|2022-03-15 05:10:10|192.7|190.1|192.8|190.2|192.8|190.2|192.7|190.1|0
1647321020000|2022-03-15 05:10:20|192.7|190.1|192.7|190.1|192.7|190.1|192.37|189.77|0
1647321030000|2022-03-15 05:10:30|192.48|189.88|192.48|189.88|192.48|189.88|192.37|189.77|0
1647321040000|2022-03-15 05:10:40|193.02|190.42|192.7|190.1|193.02|190.42|192.7|190.1|0
1647321050000|2022-03-15 05:10:50|192.36|189.76|192.26|189.66|192.36|189.76|192.04|189.44|0
1647321060000|2022-03-15 05:11:00|192.15|189.55|191.71|189.11|192.15|189.55|191.71|189.11|0
1647321070000|2022-03-15 05:11:10|191.82|189.22|191.93|189.33|192.04|189.44|191.82|189.22|0
1647321080000|2022-03-15 05:11:20|191.82|189.22|191.61|189.01|191.82|189.22|191.61|189.01|0
1647321090000|2022-03-15 05:11:30|191.82|189.22|191.82|189.22|191.82|189.22|191.82|189.22|0
1647321110000|2022-03-15 05:11:50|191.93|189.33|192.26|189.66|192.26|189.66|191.93|189.33|0
1647321120000|2022-03-15 05:12:00|192.04|189.44|191.82|189.22|192.04|189.44|191.82|189.22|0
1647321130000|2022-03-15 05:12:10|191.17|188.57|190.74|188.14|191.17|188.57|190.74|188.14|0
1647321140000|2022-03-15 05:12:20|190.95|188.35|191.17|188.57|191.17|188.57|190.95|188.35|0
1647321150000|2022-03-15 05:12:30|191.39|188.79|191.39|188.79|191.39|188.79|191.17|188.57|0
1647321160000|2022-03-15 05:12:40|190.95|188.35|190.95|188.35|190.95|188.35|190.73|188.13|0
1647321170000|2022-03-15 05:12:50|190.73|188.13|190.73|188.13|190.73|188.13|190.52|187.92|0
1647321180000|2022-03-15 05:13:00|190.62|188.02|190.73|188.13|190.95|188.35|190.62|188.02|0
1647321190000|2022-03-15 05:13:10|190.95|188.35|191.17|188.57|191.17|188.57|190.95|188.35|0
1647321200000|2022-03-15 05:13:20|191.38|188.78|191.6|189|191.6|189|191.38|188.78|0
1647321210000|2022-03-15 05:13:30|191.82|189.22|191.38|188.78|191.82|189.22|191.38|188.78|0
1647321220000|2022-03-15 05:13:40|191.16|188.56|191.05|188.45|191.16|188.56|190.95|188.35|0
1647321230000|2022-03-15 05:13:50|191.16|188.56|191.16|188.56|191.16|188.56|191.16|188.56|0
1647321240000|2022-03-15 05:14:00|191.27|188.67|190.83|188.23|191.27|188.67|190.83|188.23|0
1647321250000|2022-03-15 05:14:10|190.95|188.35|190.94|188.34|190.95|188.35|190.94|188.34|0
1647321260000|2022-03-15 05:14:20|191.05|188.45|191.6|189|191.6|189|191.05|188.45|0
1647321270000|2022-03-15 05:14:30|191.92|189.32|192.25|189.65|192.25|189.65|191.81|189.21|0
1647321280000|2022-03-15 05:14:40|192.35|189.75|192.35|189.75|192.35|189.75|192.35|189.75|0
1647321290000|2022-03-15 05:14:50|192.46|189.86|192.68|190.08|192.68|190.08|192.46|189.86|0
1647321300000|2022-03-15 05:15:00|192.03|189.43|191.59|188.99|192.03|189.43|191.38|188.78|0
1647321310000|2022-03-15 05:15:10|192.24|189.64|192.03|189.43|192.24|189.64|192.03|189.43|0
1647321320000|2022-03-15 05:15:20|192.68|190.08|192.68|190.08|192.9|190.3|192.68|190.08|0
1647321330000|2022-03-15 05:15:30|192.24|189.64|192.24|189.64|192.24|189.64|192.13|189.53|0
1647321340000|2022-03-15 05:15:40|192.46|189.86|192.24|189.64|192.68|190.08|192.24|189.64|0
1647321350000|2022-03-15 05:15:50|192.02|189.42|192.02|189.42|192.13|189.53|192.02|189.42|0
1647321360000|2022-03-15 05:16:00|191.91|189.31|192.02|189.42|192.02|189.42|191.91|189.31|0
1647321370000|2022-03-15 05:16:10|192.24|189.64|192.13|189.53|192.24|189.64|192.13|189.53|0
1647321380000|2022-03-15 05:16:20|192.46|189.86|192.68|190.08|192.68|190.08|192.46|189.86|0
1647321390000|2022-03-15 05:16:30|192.67|190.07|192.67|190.07|192.67|190.07|192.67|190.07|0
1647321400000|2022-03-15 05:16:40|193.11|190.51|192.89|190.29|193.11|190.51|192.89|190.29|0
1647321410000|2022-03-15 05:16:50|192.67|190.07|192.56|189.96|192.67|190.07|192.56|189.96|0
1647321420000|2022-03-15 05:17:00|192.89|190.29|192.78|190.18|192.89|190.29|192.67|190.07|0
1647321430000|2022-03-15 05:17:10|192.45|189.85|192.45|189.85|192.45|189.85|192.24|189.64|0
1647321440000|2022-03-15 05:17:20|192.78|190.18|192.78|190.18|192.78|190.18|192.67|190.07|0
1647321450000|2022-03-15 05:17:30|192.89|190.29|193.54|190.94|193.54|190.94|192.89|190.29|0
1647321460000|2022-03-15 05:17:40|193.65|191.05|193.86|191.26|193.86|191.26|193.65|191.05|0
1647321470000|2022-03-15 05:17:50|193.98|191.38|193.54|190.94|193.98|191.38|193.54|190.94|0
1647321480000|2022-03-15 05:18:00|193.76|191.16|193.54|190.94|193.76|191.16|193.54|190.94|0
1647321490000|2022-03-15 05:18:10|193.43|190.83|192.67|190.07|193.43|190.83|192.67|190.07|0
1647321500000|2022-03-15 05:18:20|192.99|190.39|192.77|190.17|192.99|190.39|192.67|190.07|0
1647321510000|2022-03-15 05:18:30|192.89|190.29|192.77|190.17|192.89|190.29|192.77|190.17|0
1647321520000|2022-03-15 05:18:40|192.67|190.07|193.1|190.5|193.1|190.5|192.67|190.07|0
1647321530000|2022-03-15 05:18:50|192.67|190.07|192.77|190.17|192.88|190.28|192.67|190.07|0
1647321540000|2022-03-15 05:19:00|192.67|190.07|192.88|190.28|192.88|190.28|192.67|190.07|0
1647321550000|2022-03-15 05:19:10|192.67|190.07|192.01|189.41|192.67|190.07|192.01|189.41|0
1647321560000|2022-03-15 05:19:20|192.12|189.52|192.23|189.63|192.23|189.63|192.12|189.52|0
1647321570000|2022-03-15 05:19:30|192.12|189.52|192.12|189.52|192.12|189.52|192.01|189.41|0
1647321580000|2022-03-15 05:19:40|192.01|189.41|191.36|188.76|192.01|189.41|191.36|188.76|0
1647321590000|2022-03-15 05:19:50|191.58|188.98|191.46|188.86|191.58|188.98|191.46|188.86|0
1647321600000|2022-03-15 05:20:00|190.49|187.89|189.19|186.59|190.49|187.89|189.19|186.59|0
1647321610000|2022-03-15 05:20:10|189.08|186.48|189.62|187.02|189.84|187.24|189.08|186.48|0
1647321620000|2022-03-15 05:20:20|189.51|186.91|189.19|186.59|189.51|186.91|189.19|186.59|0
1647321630000|2022-03-15 05:20:30|189.08|186.48|189.29|186.69|189.29|186.69|189.08|186.48|0
1647321640000|2022-03-15 05:20:40|189.4|186.8|189.19|186.59|189.51|186.91|189.19|186.59|0
1647321650000|2022-03-15 05:20:50|189.4|186.8|189.62|187.02|189.62|187.02|189.4|186.8|0
1647321660000|2022-03-15 05:21:00|189.72|187.12|189.62|187.02|190.05|187.45|189.62|187.02|0
1647321670000|2022-03-15 05:21:10|190.05|187.45|190.05|187.45|190.05|187.45|190.05|187.45|0
1647321680000|2022-03-15 05:21:20|189.84|187.24|189.72|187.12|189.84|187.24|189.62|187.02|0
1647321690000|2022-03-15 05:21:30|189.62|187.02|189.5|186.9|189.83|187.23|189.5|186.9|0
1647321700000|2022-03-15 05:21:40|189.62|187.02|189.83|187.23|189.83|187.23|189.62|187.02|0
1647321710000|2022-03-15 05:21:50|189.94|187.34|190.05|187.45|190.05|187.45|189.94|187.34|0
1647321720000|2022-03-15 05:22:00|190.27|187.67|189.72|187.12|190.27|187.67|189.72|187.12|0
1647321730000|2022-03-15 05:22:10|189.62|187.02|189.5|186.9|189.62|187.02|189.5|186.9|0
1647321740000|2022-03-15 05:22:20|189.29|186.69|189.5|186.9|189.5|186.9|189.29|186.69|0
1647321750000|2022-03-15 05:22:30|189.4|186.8|189.18|186.58|189.4|186.8|189.18|186.58|0
1647321760000|2022-03-15 05:22:40|189.4|186.8|188.85|186.25|189.4|186.8|188.85|186.25|0
1647321770000|2022-03-15 05:22:50|188.96|186.36|188.63|186.03|188.96|186.36|188.63|186.03|0
1647321780000|2022-03-15 05:23:00|189.83|187.23|189.61|187.01|189.83|187.23|188.85|186.25|0
1647321790000|2022-03-15 05:23:10|189.4|186.8|189.61|187.01|189.61|187.01|189.39|186.79|0
1647321800000|2022-03-15 05:23:20|189.83|187.23|190.15|187.55|190.15|187.55|189.61|187.01|0
1647321810000|2022-03-15 05:23:30|190.8|188.2|190.69|188.09|190.8|188.2|190.69|188.09|0
1647321820000|2022-03-15 05:23:40|190.91|188.31|190.91|188.31|191.13|188.53|190.91|188.31|0
1647321830000|2022-03-15 05:23:50|190.69|188.09|190.91|188.31|190.91|188.31|190.69|188.09|0
1647321840000|2022-03-15 05:24:00|190.8|188.2|190.91|188.31|191.01|188.41|190.8|188.2|0
1647321850000|2022-03-15 05:24:10|190.69|188.09|190.26|187.66|190.69|188.09|190.26|187.66|0
1647321860000|2022-03-15 05:24:20|190.14|187.54|190.47|187.87|190.47|187.87|190.14|187.54|0
1647321870000|2022-03-15 05:24:30|190.69|188.09|191.12|188.52|191.12|188.52|190.69|188.09|0
1647321880000|2022-03-15 05:24:40|190.91|188.31|190.69|188.09|191.12|188.52|190.69|188.09|0
1647321890000|2022-03-15 05:24:50|190.91|188.31|190.91|188.31|190.91|188.31|190.91|188.31|0
1647321900000|2022-03-15 05:25:00|190.79|188.19|190.25|187.65|190.79|188.19|190.25|187.65|0
1647321910000|2022-03-15 05:25:10|190.47|187.87|190.47|187.87|190.47|187.87|190.47|187.87|0
1647321920000|2022-03-15 05:25:20|190.69|188.09|190.57|187.97|190.69|188.09|190.57|187.97|0
1647321930000|2022-03-15 05:25:30|190.36|187.76|190.57|187.97|190.57|187.97|190.36|187.76|0
1647321940000|2022-03-15 05:25:40|190.69|188.09|190.36|187.76|190.69|188.09|190.36|187.76|0
1647321950000|2022-03-15 05:25:50|190.47|187.87|190.36|187.76|190.47|187.87|190.36|187.76|0
1647321960000|2022-03-15 05:26:00|190.47|187.87|190.47|187.87|190.47|187.87|190.47|187.87|0
1647321970000|2022-03-15 05:26:10|190.57|187.97|190.25|187.65|190.57|187.97|190.25|187.65|0
1647321980000|2022-03-15 05:26:20|190.35|187.75|190.14|187.54|190.35|187.75|190.03|187.43|0
1647321990000|2022-03-15 05:26:30|190.03|187.43|190.47|187.87|190.47|187.87|190.03|187.43|0
1647322000000|2022-03-15 05:26:40|190.35|187.75|190.25|187.65|190.35|187.75|190.03|187.43|0
1647322010000|2022-03-15 05:26:50|190.46|187.86|190.35|187.75|190.46|187.86|190.35|187.75|0
1647322020000|2022-03-15 05:27:00|190.25|187.65|190.03|187.43|190.25|187.65|190.03|187.43|0
1647322030000|2022-03-15 05:27:10|190.13|187.53|190.13|187.53|190.13|187.53|190.13|187.53|0
1647322040000|2022-03-15 05:27:20|189.6|187|189.6|187|189.7|187.1|189.6|187|0
1647322050000|2022-03-15 05:27:30|189.7|187.1|189.6|187|189.7|187.1|189.6|187|0
1647322060000|2022-03-15 05:27:40|189.7|187.1|189.7|187.1|189.81|187.21|189.7|187.1|0
1647322070000|2022-03-15 05:27:50|190.03|187.43|189.81|187.21|190.03|187.43|189.81|187.21|0
1647322080000|2022-03-15 05:28:00|190.03|187.43|190.03|187.43|190.03|187.43|190.03|187.43|0
1647322090000|2022-03-15 05:28:10|189.7|187.1|189.7|187.1|189.81|187.21|189.7|187.1|0
1647322100000|2022-03-15 05:28:20|189.59|186.99|189.7|187.1|189.81|187.21|189.59|186.99|0
1647322110000|2022-03-15 05:28:30|189.59|186.99|189.7|187.1|189.7|187.1|189.59|186.99|0
1647322120000|2022-03-15 05:28:40|189.81|187.21|190.34|187.74|190.34|187.74|189.81|187.21|0
1647322130000|2022-03-15 05:28:50|190.89|188.29|190.67|188.07|190.89|188.29|190.67|188.07|0
1647322140000|2022-03-15 05:29:00|190.78|188.18|190.67|188.07|190.78|188.18|190.67|188.07|0
1647322150000|2022-03-15 05:29:10|190.56|187.96|190.67|188.07|190.67|188.07|190.56|187.96|0
1647322160000|2022-03-15 05:29:20|190.89|188.29|190.89|188.29|190.89|188.29|190.89|188.29|0
1647322170000|2022-03-15 05:29:30|190.78|188.18|190.78|188.18|190.78|188.18|190.78|188.18|0
1647322180000|2022-03-15 05:29:40|190.67|188.07|190.67|188.07|190.67|188.07|190.67|188.07|0
1647322200000|2022-03-15 05:30:00|190.77|188.17|190.56|187.96|190.77|188.17|190.56|187.96|0
1647322220000|2022-03-15 05:30:20|190.23|187.63|190.67|188.07|190.67|188.07|190.23|187.63|0
1647322230000|2022-03-15 05:30:30|190.56|187.96|190.45|187.85|190.67|188.07|190.45|187.85|0
1647322240000|2022-03-15 05:30:40|190.34|187.74|190.77|188.17|190.77|188.17|190.34|187.74|0
1647322250000|2022-03-15 05:30:50|190.67|188.07|190.77|188.17|190.77|188.17|190.67|188.07|0
1647322260000|2022-03-15 05:31:00|190.88|188.28|192.73|190.13|192.73|190.13|190.88|188.28|0
1647322270000|2022-03-15 05:31:10|192.62|190.02|192.84|190.24|192.84|190.24|192.62|190.02|0
1647322280000|2022-03-15 05:31:20|192.73|190.13|192.4|189.8|192.73|190.13|192.4|189.8|0
1647322290000|2022-03-15 05:31:30|192.62|190.02|192.18|189.58|192.62|190.02|192.18|189.58|0
1647322300000|2022-03-15 05:31:40|192.29|189.69|192.29|189.69|192.29|189.69|192.18|189.58|0
1647322310000|2022-03-15 05:31:50|192.18|189.58|191.75|189.15|192.18|189.58|191.75|189.15|0
1647322320000|2022-03-15 05:32:00|191.2|188.6|190.88|188.28|191.2|188.6|190.88|188.28|0
1647322330000|2022-03-15 05:32:10|190.66|188.06|190.55|187.95|190.77|188.17|190.55|187.95|0
1647322340000|2022-03-15 05:32:20|190.88|188.28|190.23|187.63|190.88|188.28|190.23|187.63|0
1647322350000|2022-03-15 05:32:30|190.11|187.51|190.01|187.41|190.11|187.51|190.01|187.41|0
1647322360000|2022-03-15 05:32:40|190.11|187.51|190.55|187.95|190.55|187.95|190.11|187.51|0
1647322370000|2022-03-15 05:32:50|190.44|187.84|190.88|188.28|190.88|188.28|190.44|187.84|0
1647322380000|2022-03-15 05:33:00|190.55|187.95|190.55|187.95|190.66|188.06|190.55|187.95|0
1647322390000|2022-03-15 05:33:10|190.33|187.73|190.22|187.62|190.33|187.73|190.22|187.62|0
1647322410000|2022-03-15 05:33:30|190.33|187.73|190.22|187.62|190.33|187.73|189.79|187.19|0
1647322420000|2022-03-15 05:33:40|190.33|187.73|190.76|188.16|190.76|188.16|190.33|187.73|0
1647322430000|2022-03-15 05:33:50|190.98|188.38|190.98|188.38|190.98|188.38|190.98|188.38|0
1647322440000|2022-03-15 05:34:00|191.09|188.49|191.52|188.92|191.52|188.92|191.09|188.49|0
1647322450000|2022-03-15 05:34:10|191.74|189.14|192.39|189.79|192.39|189.79|191.74|189.14|0
1647322460000|2022-03-15 05:34:20|192.5|189.9|191.96|189.36|192.5|189.9|191.74|189.14|0
1647322470000|2022-03-15 05:34:30|192.06|189.46|192.39|189.79|192.39|189.79|191.84|189.24|0
1647322480000|2022-03-15 05:34:40|192.17|189.57|192.17|189.57|192.17|189.57|191.96|189.36|0
1647322490000|2022-03-15 05:34:50|191.96|189.36|192.61|190.01|192.61|190.01|191.96|189.36|0
1647322500000|2022-03-15 05:35:00|192.49|189.89|192.39|189.79|192.49|189.89|192.17|189.57|0
1647322510000|2022-03-15 05:35:10|192.61|190.01|192.49|189.89|192.61|190.01|192.39|189.79|0
1647322520000|2022-03-15 05:35:20|192.39|189.79|192.17|189.57|192.39|189.79|191.95|189.35|0
1647322530000|2022-03-15 05:35:30|192.06|189.46|192.17|189.57|192.17|189.57|192.06|189.46|0
1647322540000|2022-03-15 05:35:40|192.06|189.46|192.17|189.57|192.17|189.57|192.06|189.46|0
1647322550000|2022-03-15 05:35:50|192.39|189.79|192.6|190|192.6|190|192.39|189.79|0
1647322560000|2022-03-15 05:36:00|192.49|189.89|192.82|190.22|193.04|190.44|192.39|189.79|0
1647322570000|2022-03-15 05:36:10|193.26|190.66|193.26|190.66|193.26|190.66|193.26|190.66|0
1647322580000|2022-03-15 05:36:20|193.04|190.44|193.04|190.44|193.04|190.44|192.82|190.22|0
1647322610000|2022-03-15 05:36:50|193.14|190.54|193.04|190.44|193.14|190.54|192.92|190.32|0
1647322620000|2022-03-15 05:37:00|192.92|190.32|193.04|190.44|193.04|190.44|192.92|190.32|0
1647322630000|2022-03-15 05:37:10|192.92|190.32|192.92|190.32|192.92|190.32|192.82|190.22|0
1647322640000|2022-03-15 05:37:20|192.82|190.22|192.7|190.1|192.82|190.22|192.7|190.1|0
1647322650000|2022-03-15 05:37:30|193.03|190.43|192.6|190|193.03|190.43|192.6|190|0
1647322660000|2022-03-15 05:37:40|192.38|189.78|192.16|189.56|192.38|189.78|192.16|189.56|0
1647322670000|2022-03-15 05:37:50|192.27|189.67|191.94|189.34|192.38|189.78|191.94|189.34|0
1647322680000|2022-03-15 05:38:00|191.73|189.13|191.51|188.91|191.73|189.13|191.4|188.8|0
1647322690000|2022-03-15 05:38:10|191.61|189.01|191.73|189.13|191.83|189.23|191.61|189.01|0
1647322700000|2022-03-15 05:38:20|191.94|189.34|191.61|189.01|191.94|189.34|191.61|189.01|0
1647322710000|2022-03-15 05:38:30|191.72|189.12|191.51|188.91|191.72|189.12|191.51|188.91|0
1647322720000|2022-03-15 05:38:40|191.61|189.01|191.72|189.12|191.72|189.12|191.61|189.01|0
1647322730000|2022-03-15 05:38:50|191.61|189.01|191.29|188.69|191.61|189.01|191.29|188.69|0
1647322740000|2022-03-15 05:39:00|191.39|188.79|191.07|188.47|191.39|188.79|191.07|188.47|0
1647322750000|2022-03-15 05:39:10|191.17|188.57|191.07|188.47|191.17|188.57|191.07|188.47|0
1647322760000|2022-03-15 05:39:20|190.96|188.36|190.63|188.03|190.96|188.36|190.52|187.92|0
1647322770000|2022-03-15 05:39:30|190.85|188.25|190.63|188.03|190.85|188.25|190.52|187.92|0
1647322780000|2022-03-15 05:39:40|190.42|187.82|190.2|187.6|190.42|187.82|190.2|187.6|0
1647322790000|2022-03-15 05:39:50|190.42|187.82|190.42|187.82|190.52|187.92|190.42|187.82|0
1647322800000|2022-03-15 05:40:00|190.63|188.03|190.2|187.6|190.63|188.03|190.2|187.6|0
1647322810000|2022-03-15 05:40:10|190.42|187.82|190.3|187.7|190.42|187.82|190.3|187.7|0
1647322820000|2022-03-15 05:40:20|190.2|187.6|190.2|187.6|190.2|187.6|189.76|187.16|0
1647322830000|2022-03-15 05:40:30|190.41|187.81|190.41|187.81|190.41|187.81|190.3|187.7|0
1647322840000|2022-03-15 05:40:40|190.08|187.48|190.08|187.48|190.08|187.48|190.08|187.48|0
1647322850000|2022-03-15 05:40:50|190.2|187.6|190.2|187.6|190.2|187.6|189.98|187.38|0
1647322860000|2022-03-15 05:41:00|190.08|187.48|190.63|188.03|190.63|188.03|190.08|187.48|0
1647322870000|2022-03-15 05:41:10|190.85|188.25|190.85|188.25|190.85|188.25|190.85|188.25|0
1647322880000|2022-03-15 05:41:20|190.84|188.24|190.63|188.03|190.84|188.24|190.63|188.03|0
1647322900000|2022-03-15 05:41:40|190.84|188.24|191.28|188.68|191.28|188.68|190.84|188.24|0
1647322910000|2022-03-15 05:41:50|191.49|188.89|191.28|188.68|191.49|188.89|191.28|188.68|0
1647322920000|2022-03-15 05:42:00|191.06|188.46|191.16|188.56|191.16|188.56|190.63|188.03|0
1647322930000|2022-03-15 05:42:10|191.28|188.68|191.16|188.56|191.28|188.68|190.95|188.35|0
1647322940000|2022-03-15 05:42:20|191.28|188.68|191.71|189.11|191.71|189.11|191.28|188.68|0
1647322950000|2022-03-15 05:42:30|191.49|188.89|191.71|189.11|191.71|189.11|191.49|188.89|0
1647322960000|2022-03-15 05:42:40|191.93|189.33|192.36|189.76|192.36|189.76|191.93|189.33|0
1647322970000|2022-03-15 05:42:50|192.58|189.98|192.47|189.87|192.58|189.98|192.47|189.87|0
1647322980000|2022-03-15 05:43:00|192.36|189.76|192.68|190.08|192.68|190.08|192.36|189.76|0
1647322990000|2022-03-15 05:43:10|192.46|189.86|192.14|189.54|192.46|189.86|191.92|189.32|0
1647323000000|2022-03-15 05:43:20|191.92|189.32|191.71|189.11|191.92|189.32|191.71|189.11|0
1647323010000|2022-03-15 05:43:30|191.81|189.21|191.71|189.11|191.81|189.21|191.71|189.11|0
1647323020000|2022-03-15 05:43:40|191.81|189.21|191.7|189.1|191.92|189.32|191.7|189.1|0
1647323030000|2022-03-15 05:43:50|191.49|188.89|191.7|189.1|191.7|189.1|191.49|188.89|0
1647323040000|2022-03-15 05:44:00|191.49|188.89|191.37|188.77|191.49|188.89|191.27|188.67|0
1647323050000|2022-03-15 05:44:10|191.49|188.89|191.49|188.89|191.49|188.89|191.49|188.89|0
1647323060000|2022-03-15 05:44:20|191.27|188.67|191.15|188.55|191.27|188.67|191.15|188.55|0
1647323070000|2022-03-15 05:44:30|191.48|188.88|190.62|188.02|191.48|188.88|190.62|188.02|0
1647323080000|2022-03-15 05:44:40|190.72|188.12|190.83|188.23|190.83|188.23|190.62|188.02|0
1647323090000|2022-03-15 05:44:50|191.05|188.45|190.61|188.01|191.05|188.45|190.61|188.01|0
1647323100000|2022-03-15 05:45:00|190.18|187.58|189.63|187.03|190.18|187.58|189.53|186.93|0
1647323110000|2022-03-15 05:45:10|189.53|186.93|189.31|186.71|189.53|186.93|189.31|186.71|0
1647323120000|2022-03-15 05:45:20|189.42|186.82|189.31|186.71|189.42|186.82|189.31|186.71|0
1647323130000|2022-03-15 05:45:30|189.85|187.25|189.09|186.49|189.85|187.25|189.09|186.49|0
1647323140000|2022-03-15 05:45:40|189.31|186.71|189.31|186.71|189.41|186.81|189.31|186.71|0
1647323150000|2022-03-15 05:45:50|189.41|186.81|189.41|186.81|189.41|186.81|189.41|186.81|0
1647323160000|2022-03-15 05:46:00|189.31|186.71|189.41|186.81|189.41|186.81|189.31|186.71|0
1647323170000|2022-03-15 05:46:10|189.63|187.03|189.63|187.03|189.96|187.36|189.63|187.03|0
1647323180000|2022-03-15 05:46:20|189.52|186.92|189.52|186.92|189.52|186.92|189.52|186.92|0
1647323190000|2022-03-15 05:46:30|189.41|186.81|189.52|186.92|189.52|186.92|189.31|186.71|0
1647323200000|2022-03-15 05:46:40|189.31|186.71|189.74|187.14|189.74|187.14|189.31|186.71|0
1647323210000|2022-03-15 05:46:50|189.52|186.92|189.52|186.92|189.52|186.92|189.52|186.92|0
1647323220000|2022-03-15 05:47:00|189.74|187.14|189.52|186.92|189.74|187.14|189.52|186.92|0
1647323230000|2022-03-15 05:47:10|189.41|186.81|189.31|186.71|189.41|186.81|189.31|186.71|0
1647323240000|2022-03-15 05:47:20|189.3|186.7|189.09|186.49|189.3|186.7|188.98|186.38|0
1647323250000|2022-03-15 05:47:30|189.41|186.81|189.3|186.7|189.41|186.81|189.3|186.7|0
1647323260000|2022-03-15 05:47:40|189.41|186.81|188.87|186.27|189.41|186.81|188.87|186.27|0
1647323270000|2022-03-15 05:47:50|189.09|186.49|189.19|186.59|189.19|186.59|189.09|186.49|0
1647323280000|2022-03-15 05:48:00|189.09|186.49|189.19|186.59|189.52|186.92|188.97|186.37|0
1647323290000|2022-03-15 05:48:10|189.3|186.7|189.19|186.59|189.3|186.7|189.09|186.49|0
1647323300000|2022-03-15 05:48:20|189.4|186.8|189.08|186.48|189.4|186.8|189.08|186.48|0
1647323310000|2022-03-15 05:48:30|189.19|186.59|189.52|186.92|189.52|186.92|189.19|186.59|0
1647323320000|2022-03-15 05:48:40|189.62|187.02|189.62|187.02|189.73|187.13|189.62|187.02|0
1647323330000|2022-03-15 05:48:50|189.73|187.13|190.17|187.57|190.17|187.57|189.73|187.13|0
1647323340000|2022-03-15 05:49:00|190.38|187.78|190.38|187.78|190.38|187.78|190.38|187.78|0
1647323350000|2022-03-15 05:49:10|190.27|187.67|190.6|188|190.6|188|190.27|187.67|0
1647323360000|2022-03-15 05:49:20|190.82|188.22|190.81|188.21|190.82|188.22|190.81|188.21|0
1647323370000|2022-03-15 05:49:30|190.6|188|190.6|188|190.6|188|190.6|188|0
1647323380000|2022-03-15 05:49:40|190.81|188.21|191.03|188.43|191.14|188.54|190.81|188.21|0
1647323390000|2022-03-15 05:49:50|191.25|188.65|191.25|188.65|191.25|188.65|191.25|188.65|0
1647323400000|2022-03-15 05:50:00|191.03|188.43|191.03|188.43|191.13|188.53|191.03|188.43|0
1647323410000|2022-03-15 05:50:10|190.92|188.32|191.25|188.65|191.25|188.65|190.92|188.32|0
1647323430000|2022-03-15 05:50:30|190.81|188.21|191.13|188.53|191.13|188.53|190.81|188.21|0
1647323440000|2022-03-15 05:50:40|191.24|188.64|191.24|188.64|191.24|188.64|191.24|188.64|0
1647323460000|2022-03-15 05:51:00|191.03|188.43|190.81|188.21|191.24|188.64|190.81|188.21|0
1647323470000|2022-03-15 05:51:10|190.37|187.77|189.72|187.12|190.37|187.77|189.72|187.12|0
1647323480000|2022-03-15 05:51:20|189.51|186.91|189.51|186.91|189.51|186.91|189.51|186.91|0
1647323490000|2022-03-15 05:51:30|189.94|187.34|190.26|187.66|190.26|187.66|189.94|187.34|0
1647323500000|2022-03-15 05:51:40|190.16|187.56|190.16|187.56|190.16|187.56|190.16|187.56|0
1647323510000|2022-03-15 05:51:50|190.15|187.55|189.94|187.34|190.15|187.55|189.94|187.34|0
1647323520000|2022-03-15 05:52:00|189.61|187.01|189.72|187.12|189.72|187.12|189.61|187.01|0
1647323530000|2022-03-15 05:52:10|189.5|186.9|189.5|186.9|189.61|187.01|189.5|186.9|0
1647323540000|2022-03-15 05:52:20|189.29|186.69|190.04|187.44|190.04|187.44|189.29|186.69|0
1647323550000|2022-03-15 05:52:30|190.15|187.55|190.04|187.44|190.15|187.55|190.04|187.44|0
1647323560000|2022-03-15 05:52:40|189.82|187.22|189.5|186.9|189.82|187.22|189.5|186.9|0
1647323570000|2022-03-15 05:52:50|189.82|187.22|189.72|187.12|189.82|187.22|189.72|187.12|0
1647323580000|2022-03-15 05:53:00|189.5|186.9|189.72|187.12|189.72|187.12|189.39|186.79|0
1647323590000|2022-03-15 05:53:10|189.5|186.9|189.07|186.47|189.5|186.9|188.85|186.25|0
1647323600000|2022-03-15 05:53:20|189.17|186.57|188.74|186.14|189.17|186.57|188.74|186.14|0
1647323610000|2022-03-15 05:53:30|188.42|185.82|188.74|186.14|188.74|186.14|188.42|185.82|0
1647323620000|2022-03-15 05:53:40|188.63|186.03|188.63|186.03|188.63|186.03|188.63|186.03|0
1647323630000|2022-03-15 05:53:50|188.95|186.35|188.95|186.35|188.95|186.35|188.95|186.35|0
1647323640000|2022-03-15 05:54:00|188.41|185.81|188.85|186.25|188.85|186.25|188.41|185.81|0
1647323650000|2022-03-15 05:54:10|189.06|186.46|188.85|186.25|189.06|186.46|188.85|186.25|0
1647323660000|2022-03-15 05:54:20|189.06|186.46|189.06|186.46|189.06|186.46|188.85|186.25|0
1647323670000|2022-03-15 05:54:30|188.84|186.24|188.41|185.81|188.84|186.24|188.41|185.81|0
1647323680000|2022-03-15 05:54:40|187.55|184.95|187.55|184.95|187.55|184.95|187.55|184.95|0
1647323690000|2022-03-15 05:54:50|187.33|184.73|187.33|184.73|187.33|184.73|187.11|184.51|0
1647323700000|2022-03-15 05:55:00|187.11|184.51|187.55|184.95|187.55|184.95|187.11|184.51|0
1647323710000|2022-03-15 05:55:10|187.33|184.73|188.08|185.48|188.19|185.59|187.33|184.73|0
1647323720000|2022-03-15 05:55:20|188.3|185.7|187.86|185.26|188.3|185.7|187.86|185.26|0
1647323730000|2022-03-15 05:55:30|187.98|185.38|187.76|185.16|187.98|185.38|187.76|185.16|0
1647323740000|2022-03-15 05:55:40|187.98|185.38|188.19|185.59|188.19|185.59|187.98|185.38|0
1647323750000|2022-03-15 05:55:50|188.08|185.48|187.97|185.37|188.08|185.48|187.76|185.16|0
1647323760000|2022-03-15 05:56:00|188.19|185.59|188.51|185.91|188.51|185.91|188.19|185.59|0
1647323770000|2022-03-15 05:56:10|188.62|186.02|188.94|186.34|188.94|186.34|188.62|186.02|0
1647323780000|2022-03-15 05:56:20|188.84|186.24|188.4|185.8|188.84|186.24|188.4|185.8|0
1647323790000|2022-03-15 05:56:30|188.62|186.02|188.72|186.12|188.72|186.12|188.62|186.02|0
1647323800000|2022-03-15 05:56:40|188.94|186.34|189.27|186.67|189.27|186.67|188.94|186.34|0
1647323810000|2022-03-15 05:56:50|188.94|186.34|189.05|186.45|189.05|186.45|188.94|186.34|0
1647323820000|2022-03-15 05:57:00|188.19|185.59|187.54|184.94|188.19|185.59|187.54|184.94|0
1647323830000|2022-03-15 05:57:10|187.43|184.83|187.32|184.72|187.43|184.83|187.32|184.72|0
1647323840000|2022-03-15 05:57:20|187.42|184.82|187.32|184.72|187.42|184.82|187.32|184.72|0
1647323850000|2022-03-15 05:57:30|187.42|184.82|187.42|184.82|187.42|184.82|187.32|184.72|0
1647323860000|2022-03-15 05:57:40|186.89|184.29|187.32|184.72|187.32|184.72|186.89|184.29|0
1647323870000|2022-03-15 05:57:50|187.42|184.82|187.53|184.93|187.53|184.93|187.42|184.82|0
1647323880000|2022-03-15 05:58:00|187.75|185.15|187.32|184.72|187.97|185.37|187.32|184.72|0
1647323890000|2022-03-15 05:58:10|187.75|185.15|187.85|185.25|187.85|185.25|187.75|185.15|0
1647323900000|2022-03-15 05:58:20|187.97|185.37|187.96|185.36|187.97|185.37|187.96|185.36|0
1647323910000|2022-03-15 05:58:30|187.75|185.15|188.07|185.47|188.07|185.47|187.75|185.15|0
1647323920000|2022-03-15 05:58:40|188.18|185.58|187.96|185.36|188.18|185.58|187.96|185.36|0
1647323940000|2022-03-15 05:59:00|188.18|185.58|187.96|185.36|188.18|185.58|187.96|185.36|0
1647323950000|2022-03-15 05:59:10|188.07|185.47|187.96|185.36|188.07|185.47|187.96|185.36|0
1647323960000|2022-03-15 05:59:20|188.07|185.47|188.28|185.68|188.28|185.68|187.96|185.36|0
1647323970000|2022-03-15 05:59:30|188.18|185.58|187.96|185.36|188.18|185.58|187.74|185.14|0
1647323980000|2022-03-15 05:59:40|188.18|185.58|188.39|185.79|188.39|185.79|188.06|185.46|0
1647323990000|2022-03-15 05:59:50|188.18|185.58|188.82|186.22|188.82|186.22|188.18|185.58|0
1647324000000|2022-03-15 06:00:00|189.04|186.44|188.61|186.01|189.04|186.44|187.96|185.36|0
1647324010000|2022-03-15 06:00:10|188.71|186.11|188.39|185.79|188.71|186.11|188.39|185.79|0
1647324020000|2022-03-15 06:00:20|188.49|185.89|188.39|185.79|188.71|186.11|188.39|185.79|0
1647324030000|2022-03-15 06:00:30|188.61|186.01|186.88|184.28|188.71|186.11|186.88|184.28|0
1647324040000|2022-03-15 06:00:40|186.66|184.06|186.66|184.06|186.66|184.06|186.66|184.06|0
1647324050000|2022-03-15 06:00:50|186.44|183.84|187.09|184.49|187.09|184.49|186.44|183.84|0
1647324060000|2022-03-15 06:01:00|186.88|184.28|187.19|184.59|187.19|184.59|186.88|184.28|0
1647324070000|2022-03-15 06:01:10|187.09|184.49|186.87|184.27|187.09|184.49|186.66|184.06|0
1647324080000|2022-03-15 06:01:20|186.76|184.16|186.66|184.06|186.76|184.16|186.55|183.95|0
1647324090000|2022-03-15 06:01:30|186.55|183.95|186.55|183.95|186.55|183.95|186.44|183.84|0
1647324100000|2022-03-15 06:01:40|186.66|184.06|186.44|183.84|186.66|184.06|186.44|183.84|0
1647324110000|2022-03-15 06:01:50|186.23|183.63|186.23|183.63|186.23|183.63|186.01|183.41|0
1647324120000|2022-03-15 06:02:00|186.33|183.73|186.22|183.62|186.66|184.06|186.22|183.62|0
1647324130000|2022-03-15 06:02:10|186.11|183.51|186.22|183.62|186.22|183.62|186.11|183.51|0
1647324140000|2022-03-15 06:02:20|186.44|183.84|185.79|183.19|186.44|183.84|185.79|183.19|0
1647324150000|2022-03-15 06:02:30|185.9|183.3|185.36|182.76|185.9|183.3|185.36|182.76|0
1647324160000|2022-03-15 06:02:40|185.58|182.98|185.36|182.76|185.58|182.98|185.36|182.76|0
1647324180000|2022-03-15 06:03:00|185.57|182.97|184.93|182.33|185.57|182.97|184.93|182.33|0
1647324190000|2022-03-15 06:03:10|185.57|182.97|185.57|182.97|185.79|183.19|185.57|182.97|0
1647324200000|2022-03-15 06:03:20|185.36|182.76|185.57|182.97|185.57|182.97|185.36|182.76|0
1647324210000|2022-03-15 06:03:30|185.68|183.08|185.57|182.97|185.68|183.08|185.57|182.97|0
1647324220000|2022-03-15 06:03:40|185.46|182.86|185.36|182.76|185.57|182.97|185.36|182.76|0
1647324230000|2022-03-15 06:03:50|185.57|182.97|185.57|182.97|185.57|182.97|185.36|182.76|0
1647324240000|2022-03-15 06:04:00|184.71|182.11|184.93|182.33|184.93|182.33|184.71|182.11|0
1647324250000|2022-03-15 06:04:10|185.14|182.54|184.92|182.32|185.14|182.54|184.92|182.32|0
1647324260000|2022-03-15 06:04:20|184.81|182.21|184.92|182.32|184.92|182.32|184.71|182.11|0
1647324280000|2022-03-15 06:04:40|184.71|182.11|185.14|182.54|185.14|182.54|184.71|182.11|0
1647324300000|2022-03-15 06:05:00|185.24|182.64|185.78|183.18|185.89|183.29|185.24|182.64|0
1647324310000|2022-03-15 06:05:10|185.67|183.07|186.1|183.5|186.1|183.5|185.57|182.97|0
1647324320000|2022-03-15 06:05:20|186.21|183.61|185.88|183.28|186.21|183.61|185.88|183.28|0
1647324330000|2022-03-15 06:05:30|186|183.4|185.78|183.18|186|183.4|185.78|183.18|0
1647324340000|2022-03-15 06:05:40|185.56|182.96|184.92|182.32|185.56|182.96|184.92|182.32|0
1647324350000|2022-03-15 06:05:50|185.02|182.42|184.7|182.1|185.02|182.42|184.7|182.1|0
1647324360000|2022-03-15 06:06:00|184.92|182.32|184.92|182.32|185.13|182.53|184.92|182.32|0
1647324370000|2022-03-15 06:06:10|184.7|182.1|184.92|182.32|184.92|182.32|184.7|182.1|0
1647324380000|2022-03-15 06:06:20|185.13|182.53|185.13|182.53|185.24|182.64|185.02|182.42|0
1647324400000|2022-03-15 06:06:40|185.23|182.63|185.99|183.39|185.99|183.39|185.23|182.63|0
1647324410000|2022-03-15 06:06:50|185.78|183.18|185.99|183.39|185.99|183.39|185.78|183.18|0
1647324420000|2022-03-15 06:07:00|185.77|183.17|185.99|183.39|185.99|183.39|185.77|183.17|0
1647324430000|2022-03-15 06:07:10|186.21|183.61|185.88|183.28|186.21|183.61|185.88|183.28|0
1647324440000|2022-03-15 06:07:20|185.99|183.39|185.99|183.39|185.99|183.39|185.99|183.39|0
1647324450000|2022-03-15 06:07:30|186.2|183.6|185.99|183.39|186.2|183.6|185.99|183.39|0
1647324460000|2022-03-15 06:07:40|186.09|183.49|186.2|183.6|186.2|183.6|185.99|183.39|0
1647324470000|2022-03-15 06:07:50|186.31|183.71|186.42|183.82|186.42|183.82|186.31|183.71|0
1647324480000|2022-03-15 06:08:00|186.63|184.03|187.06|184.46|187.06|184.46|186.63|184.03|0
1647324490000|2022-03-15 06:08:10|186.85|184.25|186.42|183.82|186.85|184.25|186.42|183.82|0
1647324500000|2022-03-15 06:08:20|186.63|184.03|186.63|184.03|186.63|184.03|186.63|184.03|0
1647324510000|2022-03-15 06:08:30|186.73|184.13|186.73|184.13|186.73|184.13|186.73|184.13|0
1647324520000|2022-03-15 06:08:40|186.85|184.25|186.95|184.35|186.95|184.35|186.85|184.25|0
1647324530000|2022-03-15 06:08:50|186.73|184.13|186.85|184.25|186.85|184.25|186.73|184.13|0
1647324540000|2022-03-15 06:09:00|186.73|184.13|186.84|184.24|186.95|184.35|186.73|184.13|0
1647324550000|2022-03-15 06:09:10|186.52|183.92|186.84|184.24|186.84|184.24|186.41|183.81|0
1647324560000|2022-03-15 06:09:20|187.06|184.46|186.84|184.24|187.06|184.46|186.84|184.24|0
1647324570000|2022-03-15 06:09:30|187.16|184.56|187.71|185.11|187.71|185.11|187.16|184.56|0
1647324580000|2022-03-15 06:09:40|187.92|185.32|188.14|185.54|188.14|185.54|187.92|185.32|0
1647324590000|2022-03-15 06:09:50|188.24|185.64|188.03|185.43|188.46|185.86|188.03|185.43|0
1647324600000|2022-03-15 06:10:00|187.92|185.32|188.14|185.54|188.14|185.54|187.49|184.89|0
1647324610000|2022-03-15 06:10:10|188.79|186.19|189.22|186.62|189.22|186.62|188.57|185.97|0
1647324620000|2022-03-15 06:10:20|189.44|186.84|189.65|187.05|189.76|187.16|189.44|186.84|0
1647324630000|2022-03-15 06:10:30|189.43|186.83|189.43|186.83|189.43|186.83|189.32|186.72|0
1647324640000|2022-03-15 06:10:40|190.09|187.49|190.52|187.92|190.52|187.92|190.09|187.49|0
1647324650000|2022-03-15 06:10:50|190.74|188.14|191.17|188.57|191.17|188.57|190.74|188.14|0
1647324660000|2022-03-15 06:11:00|190.74|188.14|190.08|187.48|190.74|188.14|190.08|187.48|0
1647324670000|2022-03-15 06:11:10|189.87|187.27|190.52|187.92|190.52|187.92|189.87|187.27|0
1647324680000|2022-03-15 06:11:20|190.3|187.7|189.21|186.61|190.3|187.7|189.21|186.61|0
1647324690000|2022-03-15 06:11:30|189.32|186.72|189.65|187.05|189.65|187.05|189.32|186.72|0
1647324700000|2022-03-15 06:11:40|189.86|187.26|190.4|187.8|190.4|187.8|189.86|187.26|0
1647324710000|2022-03-15 06:11:50|190.73|188.13|190.73|188.13|190.73|188.13|190.3|187.7|0
1647324720000|2022-03-15 06:12:00|191.05|188.45|190.73|188.13|191.05|188.45|190.51|187.91|0
1647324730000|2022-03-15 06:12:10|190.84|188.24|190.51|187.91|190.84|188.24|190.3|187.7|0
1647324740000|2022-03-15 06:12:20|190.73|188.13|190.51|187.91|190.73|188.13|190.51|187.91|0
1647324750000|2022-03-15 06:12:30|190.3|187.7|190.29|187.69|190.3|187.7|190.18|187.58|0
1647324760000|2022-03-15 06:12:40|190.4|187.8|190.18|187.58|190.4|187.8|190.18|187.58|0
1647324770000|2022-03-15 06:12:50|190.08|187.48|190.29|187.69|190.29|187.69|190.08|187.48|0
1647324780000|2022-03-15 06:13:00|189.96|187.36|189.86|187.26|189.96|187.36|189.86|187.26|0
1647324790000|2022-03-15 06:13:10|190.08|187.48|190.08|187.48|190.08|187.48|189.96|187.36|0
1647324800000|2022-03-15 06:13:20|190.73|188.13|189.86|187.26|190.73|188.13|189.86|187.26|0
1647324810000|2022-03-15 06:13:30|190.07|187.47|190.07|187.47|190.07|187.47|190.07|187.47|0
1647324820000|2022-03-15 06:13:40|189.86|187.26|189.86|187.26|190.07|187.47|189.86|187.26|0
1647324830000|2022-03-15 06:13:50|190.07|187.47|190.07|187.47|190.07|187.47|190.07|187.47|0
1647324840000|2022-03-15 06:14:00|189.64|187.04|189.86|187.26|189.86|187.26|189.64|187.04|0
1647324850000|2022-03-15 06:14:10|189.64|187.04|190.07|187.47|190.07|187.47|189.64|187.04|0
1647324860000|2022-03-15 06:14:20|189.96|187.36|189.85|187.25|190.07|187.47|189.85|187.25|0
1647324890000|2022-03-15 06:14:50|189.96|187.36|189.64|187.04|189.96|187.36|189.64|187.04|0
1647324900000|2022-03-15 06:15:00|189.42|186.82|189.74|187.14|189.74|187.14|189.2|186.6|0
1647324910000|2022-03-15 06:15:10|190.07|187.47|189.96|187.36|190.07|187.47|189.96|187.36|0
1647324920000|2022-03-15 06:15:20|189.85|187.25|189.85|187.25|190.07|187.47|189.85|187.25|0
1647324930000|2022-03-15 06:15:30|189.63|187.03|189.85|187.25|189.85|187.25|189.63|187.03|0
1647324940000|2022-03-15 06:15:40|189.63|187.03|190.07|187.47|190.07|187.47|189.63|187.03|0
1647324960000|2022-03-15 06:16:00|189.63|187.03|190.06|187.46|190.07|187.47|189.63|187.03|0
1647324970000|2022-03-15 06:16:10|189.95|187.35|190.06|187.46|190.06|187.46|189.95|187.35|0
1647324980000|2022-03-15 06:16:20|189.95|187.35|189.85|187.25|190.06|187.46|189.85|187.25|0
1647324990000|2022-03-15 06:16:30|190.06|187.46|189.95|187.35|190.06|187.46|189.95|187.35|0
1647325000000|2022-03-15 06:16:40|189.85|187.25|190.06|187.46|190.06|187.46|189.85|187.25|0
1647325010000|2022-03-15 06:16:50|189.95|187.35|189.84|187.24|189.95|187.35|189.84|187.24|0
1647325020000|2022-03-15 06:17:00|190.06|187.46|188.98|186.38|190.06|187.46|188.98|186.38|0
1647325030000|2022-03-15 06:17:10|189.08|186.48|188.98|186.38|189.08|186.48|188.98|186.38|0
1647325040000|2022-03-15 06:17:20|189.3|186.7|189.19|186.59|189.41|186.81|189.19|186.59|0
1647325050000|2022-03-15 06:17:30|188.98|186.38|189.3|186.7|189.3|186.7|188.98|186.38|0
1647325060000|2022-03-15 06:17:40|189.19|186.59|189.3|186.7|189.3|186.7|189.19|186.59|0
1647325070000|2022-03-15 06:17:50|189.19|186.59|189.08|186.48|189.29|186.69|189.08|186.48|0
1647325080000|2022-03-15 06:18:00|188.97|186.37|188.86|186.26|188.97|186.37|188.86|186.26|0
1647325090000|2022-03-15 06:18:10|188.76|186.16|188.97|186.37|188.97|186.37|188.76|186.16|0
1647325100000|2022-03-15 06:18:20|188.64|186.04|187.78|185.18|188.64|186.04|187.67|185.07|0
1647325110000|2022-03-15 06:18:30|187.67|185.07|187.46|184.86|187.67|185.07|187.46|184.86|0
1647325120000|2022-03-15 06:18:40|187.67|185.07|187.67|185.07|187.99|185.39|187.67|185.07|0
1647325130000|2022-03-15 06:18:50|187.46|184.86|187.02|184.42|187.56|184.96|187.02|184.42|0
1647325140000|2022-03-15 06:19:00|187.13|184.53|187.02|184.42|187.13|184.53|187.02|184.42|0
1647325150000|2022-03-15 06:19:10|186.91|184.31|186.69|184.09|186.91|184.31|186.69|184.09|0
1647325160000|2022-03-15 06:19:20|186.59|183.99|186.37|183.77|186.59|183.99|186.37|183.77|0
1647325170000|2022-03-15 06:19:30|186.59|183.99|186.59|183.99|186.59|183.99|186.59|183.99|0
1647325180000|2022-03-15 06:19:40|187.12|184.52|187.02|184.42|187.12|184.52|187.02|184.42|0
1647325190000|2022-03-15 06:19:50|187.12|184.52|186.59|183.99|187.24|184.64|186.59|183.99|0
1647325200000|2022-03-15 06:20:00|186.69|184.09|186.8|184.2|186.8|184.2|186.59|183.99|0
1647325210000|2022-03-15 06:20:10|186.59|183.99|186.91|184.31|187.02|184.42|186.59|183.99|0
1647325220000|2022-03-15 06:20:20|186.8|184.2|186.8|184.2|186.8|184.2|186.8|184.2|0
1647325230000|2022-03-15 06:20:30|186.9|184.3|186.9|184.3|186.9|184.3|186.9|184.3|0
1647325240000|2022-03-15 06:20:40|186.8|184.2|186.9|184.3|186.9|184.3|186.8|184.2|0
1647325250000|2022-03-15 06:20:50|186.8|184.2|187.23|184.63|187.23|184.63|186.8|184.2|0
1647325260000|2022-03-15 06:21:00|187.33|184.73|187.45|184.85|187.45|184.85|187.33|184.73|0
1647325270000|2022-03-15 06:21:10|187.23|184.63|186.9|184.3|187.23|184.63|186.9|184.3|0
1647325280000|2022-03-15 06:21:20|187.01|184.41|187.23|184.63|187.23|184.63|187.01|184.41|0
1647325290000|2022-03-15 06:21:30|187.01|184.41|186.8|184.2|187.01|184.41|186.8|184.2|0
1647325300000|2022-03-15 06:21:40|186.68|184.08|186.68|184.08|186.68|184.08|186.47|183.87|0
1647325310000|2022-03-15 06:21:50|186.8|184.2|187.01|184.41|187.12|184.52|186.8|184.2|0
1647325320000|2022-03-15 06:22:00|187.33|184.73|187.23|184.63|187.44|184.84|187.23|184.63|0
1647325330000|2022-03-15 06:22:10|187.33|184.73|187.44|184.84|187.66|185.06|187.33|184.73|0
1647325340000|2022-03-15 06:22:20|187.66|185.06|188.31|185.71|188.31|185.71|187.66|185.06|0
1647325350000|2022-03-15 06:22:30|188.19|185.59|188.31|185.71|188.31|185.71|188.19|185.59|0
1647325360000|2022-03-15 06:22:40|188.19|185.59|187.87|185.27|188.31|185.71|187.87|185.27|0
1647325370000|2022-03-15 06:22:50|187.98|185.38|187.98|185.38|187.98|185.38|187.98|185.38|0
1647325380000|2022-03-15 06:23:00|188.09|185.49|188.19|185.59|188.3|185.7|188.09|185.49|0
1647325390000|2022-03-15 06:23:10|188.09|185.49|187.87|185.27|188.09|185.49|187.87|185.27|0
1647325400000|2022-03-15 06:23:20|187.65|185.05|187.44|184.84|187.65|185.05|187.44|184.84|0
1647325410000|2022-03-15 06:23:30|189.17|186.57|189.27|186.67|189.27|186.67|189.17|186.57|0
1647325420000|2022-03-15 06:23:40|189.17|186.57|189.17|186.57|189.27|186.67|189.17|186.57|0
1647325430000|2022-03-15 06:23:50|189.39|186.79|189.6|187|189.6|187|189.39|186.79|0
1647325440000|2022-03-15 06:24:00|189.71|187.11|189.38|186.78|189.71|187.11|189.38|186.78|0
1647325450000|2022-03-15 06:24:10|189.27|186.67|190.03|187.43|190.03|187.43|189.27|186.67|0
1647325460000|2022-03-15 06:24:20|189.7|187.1|189.82|187.22|189.82|187.22|189.6|187|0
1647325470000|2022-03-15 06:24:30|190.03|187.43|190.03|187.43|190.03|187.43|190.03|187.43|0
1647325480000|2022-03-15 06:24:40|189.92|187.32|189.7|187.1|189.92|187.32|189.6|187|0
1647325490000|2022-03-15 06:24:50|189.6|187|189.7|187.1|189.82|187.22|189.6|187|0
1647325500000|2022-03-15 06:25:00|189.38|186.78|189.6|187|189.6|187|189.16|186.56|0
1647325510000|2022-03-15 06:25:10|189.7|187.1|189.38|186.78|189.7|187.1|189.38|186.78|0
1647325520000|2022-03-15 06:25:20|189.27|186.67|189.16|186.56|189.27|186.67|189.16|186.56|0
1647325530000|2022-03-15 06:25:30|189.27|186.67|189.48|186.88|189.48|186.88|189.16|186.56|0
1647325540000|2022-03-15 06:25:40|189.38|186.78|189.27|186.67|189.38|186.78|189.16|186.56|0
1647325550000|2022-03-15 06:25:50|189.26|186.66|189.38|186.78|189.38|186.78|189.26|186.66|0
1647325560000|2022-03-15 06:26:00|189.81|187.21|189.38|186.78|189.81|187.21|189.38|186.78|0
1647325570000|2022-03-15 06:26:10|189.26|186.66|189.81|187.21|189.81|187.21|189.26|186.66|0
1647325580000|2022-03-15 06:26:20|189.59|186.99|189.59|186.99|189.59|186.99|189.38|186.78|0
1647325590000|2022-03-15 06:26:30|189.26|186.66|188.51|185.91|189.26|186.66|188.51|185.91|0
1647325600000|2022-03-15 06:26:40|189.37|186.77|188.83|186.23|189.37|186.77|188.83|186.23|0
1647325610000|2022-03-15 06:26:50|189.04|186.44|188.83|186.23|189.04|186.44|188.83|186.23|0
1647325620000|2022-03-15 06:27:00|188.94|186.34|188.29|185.69|188.94|186.34|188.29|185.69|0
1647325630000|2022-03-15 06:27:10|188.07|185.47|188.18|185.58|188.18|185.58|188.07|185.47|0
1647325640000|2022-03-15 06:27:20|187.86|185.26|188.29|185.69|188.29|185.69|187.86|185.26|0
1647325650000|2022-03-15 06:27:30|188.39|185.79|188.39|185.79|188.39|185.79|188.39|185.79|0
1647325660000|2022-03-15 06:27:40|188.29|185.69|188.39|185.79|188.39|185.79|188.29|185.69|0
1647325670000|2022-03-15 06:27:50|188.5|185.9|188.72|186.12|188.72|186.12|188.39|185.79|0
1647325680000|2022-03-15 06:28:00|188.61|186.01|188.29|185.69|188.72|186.12|188.29|185.69|0
1647325690000|2022-03-15 06:28:10|188.39|185.79|188.39|185.79|188.5|185.9|188.39|185.79|0
1647325700000|2022-03-15 06:28:20|188.5|185.9|188.72|186.12|188.93|186.33|188.5|185.9|0
1647325710000|2022-03-15 06:28:30|188.93|186.33|188.82|186.22|188.93|186.33|188.5|185.9|0
1647325720000|2022-03-15 06:28:40|188.72|186.12|188.72|186.12|188.82|186.22|188.72|186.12|0
1647325730000|2022-03-15 06:28:50|188.93|186.33|188.72|186.12|188.93|186.33|188.72|186.12|0
1647325740000|2022-03-15 06:29:00|188.39|185.79|188.5|185.9|188.5|185.9|188.28|185.68|0
1647325750000|2022-03-15 06:29:10|188.28|185.68|188.17|185.57|188.28|185.68|187.95|185.35|0
1647325760000|2022-03-15 06:29:20|188.06|185.46|188.06|185.46|188.06|185.46|188.06|185.46|0
1647325770000|2022-03-15 06:29:30|188.17|185.57|188.06|185.46|188.17|185.57|188.06|185.46|0
1647325780000|2022-03-15 06:29:40|188.17|185.57|188.17|185.57|188.17|185.57|188.06|185.46|0
1647325790000|2022-03-15 06:29:50|187.95|185.35|188.06|185.46|188.06|185.46|187.63|185.03|0
1647325800000|2022-03-15 06:30:00|187.95|185.35|187.52|184.92|188.06|185.46|187.41|184.81|0
1647325810000|2022-03-15 06:30:10|187.73|185.13|187.73|185.13|187.73|185.13|187.73|185.13|0
1647325820000|2022-03-15 06:30:20|187.63|185.03|188.16|185.56|188.16|185.56|187.63|185.03|0
1647325830000|2022-03-15 06:30:30|188.49|185.89|188.49|185.89|188.49|185.89|188.49|185.89|0
1647325840000|2022-03-15 06:30:40|188.6|186|188.6|186|188.6|186|188.6|186|0
1647325850000|2022-03-15 06:30:50|188.28|185.68|188.38|185.78|188.38|185.78|188.28|185.68|0
1647325860000|2022-03-15 06:31:00|188.49|185.89|187.84|185.24|188.49|185.89|187.73|185.13|0
1647325870000|2022-03-15 06:31:10|187.73|185.13|187.62|185.02|187.95|185.35|187.62|185.02|0
1647325880000|2022-03-15 06:31:20|187.94|185.34|187.84|185.24|187.94|185.34|187.84|185.24|0
1647325890000|2022-03-15 06:31:30|187.94|185.34|187.51|184.91|187.94|185.34|187.51|184.91|0
1647325900000|2022-03-15 06:31:40|187.29|184.69|187.08|184.48|187.29|184.69|187.08|184.48|0
1647325910000|2022-03-15 06:31:50|187.19|184.59|187.41|184.81|187.41|184.81|187.19|184.59|0
1647325920000|2022-03-15 06:32:00|186.97|184.37|187.08|184.48|187.19|184.59|186.97|184.37|0
1647325930000|2022-03-15 06:32:10|186.97|184.37|186.43|183.83|186.97|184.37|186.43|183.83|0
1647325940000|2022-03-15 06:32:20|186.21|183.61|186.43|183.83|186.43|183.83|186.21|183.61|0
1647325950000|2022-03-15 06:32:30|186.32|183.72|186.21|183.61|186.32|183.72|186.21|183.61|0
1647325960000|2022-03-15 06:32:40|186.43|183.83|186.32|183.72|186.54|183.94|186.32|183.72|0
1647325970000|2022-03-15 06:32:50|186.43|183.83|186.21|183.61|186.43|183.83|186.11|183.51|0
1647325980000|2022-03-15 06:33:00|186.32|183.72|186.43|183.83|186.43|183.83|186.21|183.61|0
1647325990000|2022-03-15 06:33:10|186.32|183.72|186.64|184.04|186.64|184.04|186.32|183.72|0
1647326000000|2022-03-15 06:33:20|186.32|183.72|186.54|183.94|186.75|184.15|186.32|183.72|0
1647326010000|2022-03-15 06:33:30|186.32|183.72|186.21|183.61|186.54|183.94|186.1|183.5|0
1647326020000|2022-03-15 06:33:40|186.54|183.94|186.1|183.5|186.54|183.94|186.1|183.5|0
1647326030000|2022-03-15 06:33:50|186.32|183.72|186.32|183.72|186.32|183.72|186.32|183.72|0
1647326040000|2022-03-15 06:34:00|186.75|184.15|187.61|185.01|187.61|185.01|186.75|184.15|0
1647326050000|2022-03-15 06:34:10|187.72|185.12|187.93|185.33|187.93|185.33|187.72|185.12|0
1647326060000|2022-03-15 06:34:20|188.05|185.45|188.05|185.45|188.05|185.45|188.05|185.45|0
1647326070000|2022-03-15 06:34:30|188.48|185.88|188.05|185.45|188.48|185.88|187.83|185.23|0
1647326080000|2022-03-15 06:34:40|188.04|185.44|187.83|185.23|188.04|185.44|187.83|185.23|0
1647326090000|2022-03-15 06:34:50|187.72|185.12|187.61|185.01|187.72|185.12|187.5|184.9|0
1647326100000|2022-03-15 06:35:00|187.83|185.23|187.83|185.23|187.83|185.23|187.83|185.23|0
1647326110000|2022-03-15 06:35:10|188.04|185.44|188.15|185.55|188.15|185.55|188.04|185.44|0
1647326120000|2022-03-15 06:35:20|188.48|185.88|189.13|186.53|189.13|186.53|188.48|185.88|0
1647326130000|2022-03-15 06:35:30|189.12|186.52|189.66|187.06|189.66|187.06|189.12|186.52|0
1647326140000|2022-03-15 06:35:40|189.45|186.85|189.01|186.41|189.45|186.85|189.01|186.41|0
1647326150000|2022-03-15 06:35:50|188.69|186.09|188.26|185.66|188.91|186.31|188.26|185.66|0
1647326160000|2022-03-15 06:36:00|187.82|185.22|187.82|185.22|188.04|185.44|187.82|185.22|0
1647326170000|2022-03-15 06:36:10|187.71|185.11|187.71|185.11|187.71|185.11|187.61|185.01|0
1647326180000|2022-03-15 06:36:20|187.61|185.01|187.61|185.01|187.61|185.01|187.49|184.89|0
1647326190000|2022-03-15 06:36:30|187.71|185.11|187.17|184.57|187.71|185.11|186.96|184.36|0
1647326200000|2022-03-15 06:36:40|187.39|184.79|187.6|185|187.6|185|187.39|184.79|0
1647326210000|2022-03-15 06:36:50|187.39|184.79|187.39|184.79|187.39|184.79|187.39|184.79|0
1647326220000|2022-03-15 06:37:00|187.27|184.67|187.39|184.79|187.49|184.89|187.27|184.67|0
1647326230000|2022-03-15 06:37:10|187.06|184.46|187.39|184.79|187.39|184.79|187.06|184.46|0
1647326240000|2022-03-15 06:37:20|187.49|184.89|187.27|184.67|187.49|184.89|187.27|184.67|0
1647326250000|2022-03-15 06:37:30|187.39|184.79|187.82|185.22|187.82|185.22|187.39|184.79|0
1647326260000|2022-03-15 06:37:40|188.03|185.43|187.7|185.1|188.03|185.43|187.7|185.1|0
1647326270000|2022-03-15 06:37:50|187.38|184.78|187.6|185|187.6|185|187.38|184.78|0
1647326280000|2022-03-15 06:38:00|187.82|185.22|188.03|185.43|188.03|185.43|187.82|185.22|0
1647326290000|2022-03-15 06:38:10|188.14|185.54|187.81|185.21|188.25|185.65|187.81|185.21|0
1647326300000|2022-03-15 06:38:20|187.7|185.1|187.92|185.32|188.13|185.53|187.7|185.1|0
1647326310000|2022-03-15 06:38:30|188.03|185.43|188.03|185.43|188.03|185.43|187.92|185.32|0
1647326320000|2022-03-15 06:38:40|187.92|185.32|188.13|185.53|188.13|185.53|187.92|185.32|0
1647326330000|2022-03-15 06:38:50|188.03|185.43|188.03|185.43|188.13|185.53|188.03|185.43|0
1647326340000|2022-03-15 06:39:00|187.92|185.32|187.6|185|187.92|185.32|187.6|185|0
1647326350000|2022-03-15 06:39:10|187.7|185.1|187.81|185.21|187.81|185.21|187.7|185.1|0
1647326360000|2022-03-15 06:39:20|188.03|185.43|188.03|185.43|188.03|185.43|188.03|185.43|0
1647326370000|2022-03-15 06:39:30|187.91|185.31|187.7|185.1|187.91|185.31|187.7|185.1|0
1647326380000|2022-03-15 06:39:40|187.59|184.99|187.48|184.88|187.59|184.99|187.48|184.88|0
1647326390000|2022-03-15 06:39:50|187.59|184.99|187.59|184.99|187.59|184.99|187.59|184.99|0
1647326400000|2022-03-15 06:40:00|187.38|184.78|187.16|184.56|187.7|185.1|187.16|184.56|0
1647326420000|2022-03-15 06:40:20|186.94|184.34|187.05|184.45|187.05|184.45|186.94|184.34|0
1647326430000|2022-03-15 06:40:30|186.94|184.34|187.04|184.44|187.04|184.44|186.94|184.34|0
1647326440000|2022-03-15 06:40:40|186.83|184.23|186.94|184.34|186.94|184.34|186.83|184.23|0
1647326450000|2022-03-15 06:40:50|186.83|184.23|186.94|184.34|187.04|184.44|186.83|184.23|0
1647326460000|2022-03-15 06:41:00|187.16|184.56|186.94|184.34|187.16|184.56|186.94|184.34|0
1647326470000|2022-03-15 06:41:10|187.04|184.44|187.04|184.44|187.04|184.44|186.94|184.34|0
1647326480000|2022-03-15 06:41:20|187.37|184.77|187.04|184.44|187.37|184.77|187.04|184.44|0
1647326490000|2022-03-15 06:41:30|186.94|184.34|186.51|183.91|186.94|184.34|186.51|183.91|0
1647326500000|2022-03-15 06:41:40|186.39|183.79|186.07|183.47|186.39|183.79|186.07|183.47|0
1647326510000|2022-03-15 06:41:50|186.29|183.69|186.29|183.69|186.29|183.69|186.29|183.69|0
1647326520000|2022-03-15 06:42:00|186.5|183.9|186.5|183.9|186.5|183.9|186.5|183.9|0
1647326530000|2022-03-15 06:42:10|186.72|184.12|187.37|184.77|187.37|184.77|186.72|184.12|0
1647326540000|2022-03-15 06:42:20|187.58|184.98|187.9|185.3|187.9|185.3|187.58|184.98|0
1647326550000|2022-03-15 06:42:30|188.02|185.42|188.34|185.74|188.34|185.74|188.02|185.42|0
1647326560000|2022-03-15 06:42:40|187.58|184.98|187.15|184.55|187.58|184.98|187.15|184.55|0
1647326570000|2022-03-15 06:42:50|187.25|184.65|187.25|184.65|187.25|184.65|187.04|184.44|0
1647326580000|2022-03-15 06:43:00|187.36|184.76|188.66|186.06|188.66|186.06|187.36|184.76|0
1647326590000|2022-03-15 06:43:10|188.45|185.85|188.45|185.85|188.66|186.06|188.23|185.63|0
1647326600000|2022-03-15 06:43:20|188.33|185.73|188.12|185.52|188.33|185.73|188.01|185.41|0
1647326610000|2022-03-15 06:43:30|188.01|185.41|188.55|185.95|188.55|185.95|188.01|185.41|0
1647326620000|2022-03-15 06:43:40|188.33|185.73|188.23|185.63|188.44|185.84|188.23|185.63|0
1647326630000|2022-03-15 06:43:50|188.33|185.73|188.44|185.84|188.66|186.06|188.33|185.73|0
1647326640000|2022-03-15 06:44:00|188.66|186.06|188.44|185.84|188.76|186.16|188.44|185.84|0
1647326650000|2022-03-15 06:44:10|188.33|185.73|188.66|186.06|188.66|186.06|188.33|185.73|0
1647326660000|2022-03-15 06:44:20|188.88|186.28|188.55|185.95|188.88|186.28|188.55|185.95|0
1647326670000|2022-03-15 06:44:30|188.76|186.16|188.54|185.94|188.76|186.16|188.54|185.94|0
1647326680000|2022-03-15 06:44:40|188.44|185.84|188.44|185.84|188.66|186.06|188.44|185.84|0
1647326690000|2022-03-15 06:44:50|188.22|185.62|187.79|185.19|188.22|185.62|187.68|185.08|0
1647326700000|2022-03-15 06:45:00|187.57|184.97|187.57|184.97|187.79|185.19|187.57|184.97|0
1647326710000|2022-03-15 06:45:10|187.36|184.76|187.36|184.76|187.36|184.76|187.36|184.76|0
1647326720000|2022-03-15 06:45:20|187.03|184.43|186.49|183.89|187.03|184.43|186.49|183.89|0
1647326730000|2022-03-15 06:45:30|186.16|183.56|186.06|183.46|186.16|183.56|186.06|183.46|0
1647326740000|2022-03-15 06:45:40|185.95|183.35|185.95|183.35|185.95|183.35|185.95|183.35|0
1647326750000|2022-03-15 06:45:50|185.84|183.24|185.63|183.03|185.84|183.24|185.63|183.03|0
1647326760000|2022-03-15 06:46:00|185.84|183.24|186.16|183.56|186.16|183.56|185.84|183.24|0
1647326770000|2022-03-15 06:46:10|185.94|183.34|186.27|183.67|186.27|183.67|185.94|183.34|0
1647326780000|2022-03-15 06:46:20|186.38|183.78|186.27|183.67|186.38|183.78|186.27|183.67|0
1647326790000|2022-03-15 06:46:30|186.05|183.45|185.94|183.34|186.05|183.45|185.94|183.34|0
1647326800000|2022-03-15 06:46:40|186.05|183.45|186.27|183.67|186.27|183.67|186.05|183.45|0
1647326810000|2022-03-15 06:46:50|186.16|183.56|186.27|183.67|186.37|183.77|186.16|183.56|0
1647326820000|2022-03-15 06:47:00|185.84|183.24|185.72|183.12|185.94|183.34|185.72|183.12|0
1647326830000|2022-03-15 06:47:10|185.62|183.02|185.29|182.69|185.62|183.02|185.29|182.69|0
1647326840000|2022-03-15 06:47:20|185.4|182.8|184.97|182.37|185.4|182.8|184.97|182.37|0
1647326850000|2022-03-15 06:47:30|185.19|182.59|184.97|182.37|185.19|182.59|184.97|182.37|0
1647326860000|2022-03-15 06:47:40|185.08|182.48|184.97|182.37|185.08|182.48|184.97|182.37|0
1647326870000|2022-03-15 06:47:50|185.19|182.59|185.19|182.59|185.19|182.59|185.08|182.48|0
1647326880000|2022-03-15 06:48:00|185.4|182.8|184.97|182.37|185.4|182.8|184.97|182.37|0
1647326890000|2022-03-15 06:48:10|184.64|182.04|184.64|182.04|184.64|182.04|184.64|182.04|0
1647326900000|2022-03-15 06:48:20|184.75|182.15|184.54|181.94|184.75|182.15|184.54|181.94|0
1647326910000|2022-03-15 06:48:30|184.75|182.15|184.75|182.15|184.75|182.15|184.75|182.15|0
1647326920000|2022-03-15 06:48:40|184.54|181.94|184.54|181.94|184.54|181.94|184.32|181.72|0
1647326930000|2022-03-15 06:48:50|184.75|182.15|184.54|181.94|184.75|182.15|184.54|181.94|0
1647326940000|2022-03-15 06:49:00|184.11|181.51|184.11|181.51|184.11|181.51|183.99|181.39|0
1647326950000|2022-03-15 06:49:10|183.89|181.29|183.89|181.29|183.89|181.29|183.68|181.08|0
1647326960000|2022-03-15 06:49:20|183.99|181.39|183.99|181.39|183.99|181.39|183.99|181.39|0
1647326970000|2022-03-15 06:49:30|184.11|181.51|184.21|181.61|184.32|181.72|184.11|181.51|0
1647326980000|2022-03-15 06:49:40|183.89|181.29|183.67|181.07|183.99|181.39|183.67|181.07|0
1647326990000|2022-03-15 06:49:50|183.89|181.29|184.1|181.5|184.1|181.5|183.67|181.07|0
1647327000000|2022-03-15 06:50:00|183.89|181.29|183.67|181.07|183.99|181.39|183.67|181.07|0
1647327010000|2022-03-15 06:50:10|183.89|181.29|183.46|180.86|183.89|181.29|183.46|180.86|0
1647327020000|2022-03-15 06:50:20|183.35|180.75|183.67|181.07|183.67|181.07|183.35|180.75|0
1647327030000|2022-03-15 06:50:30|183.03|180.43|183.46|180.86|183.46|180.86|183.03|180.43|0
1647327040000|2022-03-15 06:50:40|183.24|180.64|183.24|180.64|183.24|180.64|183.24|180.64|0
1647327050000|2022-03-15 06:50:50|183.03|180.43|183.45|180.85|183.45|180.85|183.03|180.43|0
1647327060000|2022-03-15 06:51:00|183.24|180.64|183.24|180.64|183.24|180.64|183.24|180.64|0
1647327070000|2022-03-15 06:51:10|183.13|180.53|182.81|180.21|183.13|180.53|182.81|180.21|0
1647327080000|2022-03-15 06:51:20|182.59|179.99|182.7|180.1|182.7|180.1|182.59|179.99|0
1647327090000|2022-03-15 06:51:30|182.81|180.21|182.59|179.99|182.81|180.21|182.59|179.99|0
1647327100000|2022-03-15 06:51:40|181.95|179.35|182.38|179.78|182.38|179.78|181.95|179.35|0
1647327110000|2022-03-15 06:51:50|182.59|179.99|182.81|180.21|182.81|180.21|182.38|179.78|0
1647327120000|2022-03-15 06:52:00|183.02|180.42|182.81|180.21|183.24|180.64|182.81|180.21|0
1647327130000|2022-03-15 06:52:10|183.02|180.42|183.45|180.85|183.45|180.85|183.02|180.42|0
1647327140000|2022-03-15 06:52:20|183.66|181.06|183.45|180.85|183.66|181.06|183.45|180.85|0
1647327150000|2022-03-15 06:52:30|183.66|181.06|183.88|181.28|183.88|181.28|183.66|181.06|0
1647327160000|2022-03-15 06:52:40|183.98|181.38|184.09|181.49|184.09|181.49|183.98|181.38|0
1647327170000|2022-03-15 06:52:50|183.88|181.28|183.98|181.38|183.98|181.38|183.88|181.28|0
1647327180000|2022-03-15 06:53:00|183.88|181.28|184.74|182.14|184.74|182.14|183.88|181.28|0
1647327190000|2022-03-15 06:53:10|184.52|181.92|184.74|182.14|184.74|182.14|184.52|181.92|0
1647327210000|2022-03-15 06:53:30|184.73|182.13|184.73|182.13|184.73|182.13|184.52|181.92|0
1647327220000|2022-03-15 06:53:40|184.3|181.7|184.52|181.92|184.52|181.92|184.3|181.7|0
1647327230000|2022-03-15 06:53:50|184.62|182.02|184.73|182.13|184.73|182.13|184.62|182.02|0
1647327240000|2022-03-15 06:54:00|184.52|181.92|184.52|181.92|184.62|182.02|184.52|181.92|0
1647327250000|2022-03-15 06:54:10|184.73|182.13|184.73|182.13|184.73|182.13|184.73|182.13|0
1647327260000|2022-03-15 06:54:20|184.52|181.92|184.4|181.8|184.52|181.92|184.3|181.7|0
1647327270000|2022-03-15 06:54:30|184.52|181.92|184.52|181.92|184.52|181.92|184.52|181.92|0
1647327280000|2022-03-15 06:54:40|184.73|182.13|183.54|180.94|184.73|182.13|183.44|180.84|0
1647327290000|2022-03-15 06:54:50|183.44|180.84|183.76|181.16|183.87|181.27|183.44|180.84|0
1647327300000|2022-03-15 06:55:00|183.65|181.05|184.08|181.48|184.08|181.48|183.65|181.05|0
1647327310000|2022-03-15 06:55:10|184.51|181.91|184.73|182.13|184.73|182.13|184.51|181.91|0
1647327330000|2022-03-15 06:55:30|184.51|181.91|184.51|181.91|184.51|181.91|184.51|181.91|0
1647327340000|2022-03-15 06:55:40|184.73|182.13|184.73|182.13|184.73|182.13|184.73|182.13|0
1647327350000|2022-03-15 06:55:50|184.61|182.01|184.73|182.13|184.73|182.13|184.61|182.01|0
1647327360000|2022-03-15 06:56:00|184.51|181.91|184.29|181.69|184.51|181.91|184.29|181.69|0
1647327370000|2022-03-15 06:56:10|184.18|181.58|183.65|181.05|184.18|181.58|183.54|180.94|0
1647327380000|2022-03-15 06:56:20|183.86|181.26|183.65|181.05|183.86|181.26|183.32|180.72|0
1647327390000|2022-03-15 06:56:30|183.75|181.15|183.75|181.15|183.75|181.15|183.75|181.15|0
1647327400000|2022-03-15 06:56:40|183.97|181.37|183.96|181.36|184.29|181.69|183.96|181.36|0
1647327410000|2022-03-15 06:56:50|184.08|181.48|183.96|181.36|184.08|181.48|183.96|181.36|0
1647327420000|2022-03-15 06:57:00|183.86|181.26|183.65|181.05|183.86|181.26|183.65|181.05|0
1647327430000|2022-03-15 06:57:10|183.53|180.93|183.43|180.83|183.53|180.93|183.32|180.72|0
1647327440000|2022-03-15 06:57:20|183.21|180.61|183.21|180.61|183.21|180.61|183.21|180.61|0
1647327450000|2022-03-15 06:57:30|183.43|180.83|183.53|180.93|183.64|181.04|183.43|180.83|0
1647327460000|2022-03-15 06:57:40|184.18|181.58|184.18|181.58|184.18|181.58|184.18|181.58|0
1647327470000|2022-03-15 06:57:50|184.5|181.9|184.72|182.12|184.72|182.12|184.5|181.9|0
1647327480000|2022-03-15 06:58:00|184.29|181.69|184.5|181.9|184.5|181.9|184.29|181.69|0
1647327490000|2022-03-15 06:58:10|184.39|181.79|184.5|181.9|184.5|181.9|184.17|181.57|0
1647327500000|2022-03-15 06:58:20|184.6|182|184.6|182|184.72|182.12|184.6|182|0
1647327510000|2022-03-15 06:58:30|184.72|182.12|184.5|181.9|184.72|182.12|184.5|181.9|0
1647327520000|2022-03-15 06:58:40|184.6|182|184.71|182.11|184.71|182.11|184.39|181.79|0
1647327530000|2022-03-15 06:58:50|184.6|182|184.5|181.9|184.6|182|184.39|181.79|0
1647327540000|2022-03-15 06:59:00|184.39|181.79|184.5|181.9|184.71|182.11|184.39|181.79|0
1647327550000|2022-03-15 06:59:10|184.28|181.68|184.28|181.68|184.28|181.68|184.17|181.57|0
1647327560000|2022-03-15 06:59:20|184.39|181.79|184.5|181.9|184.5|181.9|184.28|181.68|0
1647327570000|2022-03-15 06:59:30|184.28|181.68|184.07|181.47|184.28|181.68|184.07|181.47|0
1647327580000|2022-03-15 06:59:40|183.85|181.25|183.85|181.25|183.85|181.25|183.85|181.25|0
1647327590000|2022-03-15 06:59:50|183.63|181.03|183.85|181.25|183.85|181.25|183.63|181.03|0
1647327600000|2022-03-15 07:00:00|184.38|181.78|183.42|180.82|184.38|181.78|183.42|180.82|0
1647327610000|2022-03-15 07:00:10|182.88|180.28|181.27|178.67|182.88|180.28|181.27|178.67|0
1647327620000|2022-03-15 07:00:20|181.49|178.89|182.02|179.42|182.13|179.53|181.49|178.89|0
1647327630000|2022-03-15 07:00:30|182.13|179.53|181.7|179.1|182.13|179.53|181.38|178.78|0
1647327640000|2022-03-15 07:00:40|181.91|179.31|182.13|179.53|182.13|179.53|181.91|179.31|0
1647327650000|2022-03-15 07:00:50|181.91|179.31|181.91|179.31|182.34|179.74|181.91|179.31|0
1647327660000|2022-03-15 07:01:00|182.02|179.42|181.91|179.31|182.02|179.42|181.8|179.2|0
1647327670000|2022-03-15 07:01:10|181.48|178.88|181.06|178.46|181.48|178.88|180.84|178.24|0
1647327680000|2022-03-15 07:01:20|180.73|178.13|180.84|178.24|180.84|178.24|180.73|178.13|0
1647327690000|2022-03-15 07:01:30|180.94|178.34|179.99|177.39|180.94|178.34|179.99|177.39|0
1647327700000|2022-03-15 07:01:40|180.2|177.6|179.99|177.39|180.2|177.6|179.77|177.17|0
1647327710000|2022-03-15 07:01:50|179.87|177.27|179.56|176.96|179.87|177.27|179.56|176.96|0
1647327720000|2022-03-15 07:02:00|179.66|177.06|179.77|177.17|180.2|177.6|179.66|177.06|0
1647327730000|2022-03-15 07:02:10|179.45|176.85|179.77|177.17|179.87|177.27|179.45|176.85|0
1647327740000|2022-03-15 07:02:20|179.66|177.06|179.56|176.96|179.66|177.06|179.34|176.74|0
1647327750000|2022-03-15 07:02:30|179.45|176.85|179.66|177.06|179.66|177.06|179.45|176.85|0
1647327760000|2022-03-15 07:02:40|179.98|177.38|179.56|176.96|180.08|177.48|179.56|176.96|0
1647327770000|2022-03-15 07:02:50|179.55|176.95|179.55|176.95|179.55|176.95|179.44|176.84|0
1647327780000|2022-03-15 07:03:00|179.34|176.74|179.98|177.38|179.98|177.38|179.34|176.74|0
1647327790000|2022-03-15 07:03:10|180.19|177.59|180.19|177.59|180.19|177.59|179.98|177.38|0
1647327800000|2022-03-15 07:03:20|180.41|177.81|181.05|178.45|181.26|178.66|180.41|177.81|0
1647327810000|2022-03-15 07:03:30|180.19|177.59|179.98|177.38|180.29|177.69|179.98|177.38|0
1647327820000|2022-03-15 07:03:40|179.76|177.16|179.12|176.52|179.76|177.16|179.12|176.52|0
1647327830000|2022-03-15 07:03:50|179.34|176.74|179.34|176.74|179.55|176.95|179.34|176.74|0
1647327840000|2022-03-15 07:04:00|179.12|176.52|178.91|176.31|179.12|176.52|178.91|176.31|0
1647327850000|2022-03-15 07:04:10|178.48|175.88|176.78|174.18|178.48|175.88|176.78|174.18|0
1647327860000|2022-03-15 07:04:20|176.36|173.76|176.36|173.76|176.36|173.76|176.15|173.55|0
1647327870000|2022-03-15 07:04:30|176.15|173.55|175.72|173.12|176.15|173.55|175.72|173.12|0
1647327880000|2022-03-15 07:04:40|175.51|172.91|175.3|172.7|175.93|173.33|175.3|172.7|0
1647327890000|2022-03-15 07:04:50|175.82|173.22|175.82|173.22|176.14|173.54|175.82|173.22|0
1647327900000|2022-03-15 07:05:00|176.68|174.48|175.94|173.74|176.68|174.48|175.94|173.74|0
1647327910000|2022-03-15 07:05:10|176.16|173.96|176.16|173.96|176.26|174.06|176.05|173.85|0
1647327920000|2022-03-15 07:05:20|176.37|174.17|176.47|174.27|176.47|174.27|176.15|173.95|0
1647327930000|2022-03-15 07:05:30|176.79|174.59|175.94|173.74|176.79|174.59|175.94|173.74|0
1647327940000|2022-03-15 07:05:40|176.04|173.84|176.15|173.95|176.15|173.95|175.83|173.63|0
1647327950000|2022-03-15 07:05:50|175.94|173.74|176.15|173.95|176.15|173.95|175.94|173.74|0
1647327960000|2022-03-15 07:06:00|175.94|173.74|175.52|173.32|175.94|173.74|175.52|173.32|0
1647327970000|2022-03-15 07:06:10|176.15|173.95|176.15|173.95|176.15|173.95|175.94|173.74|0
1647327980000|2022-03-15 07:06:20|175.94|173.74|175.51|173.31|175.94|173.74|175.51|173.31|0
1647327990000|2022-03-15 07:06:30|175.73|173.53|175.83|173.63|176.15|173.95|175.73|173.53|0
1647328000000|2022-03-15 07:06:40|175.94|173.74|176.36|174.16|176.36|174.16|175.94|173.74|0
1647328010000|2022-03-15 07:06:50|176.57|174.37|176.57|174.37|176.57|174.37|176.57|174.37|0
1647328020000|2022-03-15 07:07:00|176.46|174.26|176.57|174.37|176.57|174.37|176.46|174.26|0
1647328030000|2022-03-15 07:07:10|176.15|173.95|175.94|173.74|176.15|173.95|175.94|173.74|0
1647328040000|2022-03-15 07:07:20|176.36|174.16|176.78|174.58|176.78|174.58|176.36|174.16|0
1647328050000|2022-03-15 07:07:30|177.63|175.43|178.06|175.86|178.06|175.86|177.63|175.43|0
1647328060000|2022-03-15 07:07:40|178.27|176.07|179.12|176.92|179.12|176.92|178.27|176.07|0
1647328070000|2022-03-15 07:07:50|179.01|176.81|179.76|177.56|179.76|177.56|179.01|176.81|0
1647328080000|2022-03-15 07:08:00|179.55|177.35|179.76|177.56|179.76|177.56|179.33|177.13|0
1647328090000|2022-03-15 07:08:10|180.08|177.88|180.19|177.99|180.19|177.99|180.08|177.88|0
1647328100000|2022-03-15 07:08:20|180.4|178.2|180.61|178.41|180.61|178.41|180.4|178.2|0
1647328110000|2022-03-15 07:08:30|180.4|178.2|180.4|178.2|180.83|178.63|180.4|178.2|0
1647328120000|2022-03-15 07:08:40|180.61|178.41|180.5|178.3|180.61|178.41|180.5|178.3|0
1647328130000|2022-03-15 07:08:50|180.61|178.41|179.43|177.23|180.61|178.41|179.43|177.23|0
1647328140000|2022-03-15 07:09:00|179.97|177.77|179.54|177.34|179.97|177.77|179.54|177.34|0
1647328150000|2022-03-15 07:09:10|179.76|177.56|179.97|177.77|179.97|177.77|179.76|177.56|0
1647328160000|2022-03-15 07:09:20|180.18|177.98|180.18|177.98|180.18|177.98|180.18|177.98|0
1647328170000|2022-03-15 07:09:30|180.28|178.08|180.4|178.2|180.61|178.41|180.28|178.08|0
1647328180000|2022-03-15 07:09:40|179.97|177.77|179.97|177.77|180.18|177.98|179.97|177.77|0
1647328190000|2022-03-15 07:09:50|179.75|177.55|178.9|176.7|179.75|177.55|178.9|176.7|0
1647328200000|2022-03-15 07:10:00|178.69|176.49|179.21|177.01|179.21|177.01|178.69|176.49|0
1647328210000|2022-03-15 07:10:10|178.69|176.49|177.83|175.63|178.69|176.49|177.83|175.63|0
1647328220000|2022-03-15 07:10:20|177.41|175.21|176.98|174.78|177.41|175.21|176.77|174.57|0
1647328230000|2022-03-15 07:10:30|176.77|174.57|177.19|174.99|177.19|174.99|176.77|174.57|0
1647328240000|2022-03-15 07:10:40|176.13|173.93|176.13|173.93|176.35|174.15|176.02|173.82|0
1647328250000|2022-03-15 07:10:50|176.34|174.14|176.56|174.36|176.87|174.67|176.34|174.14|0
1647328260000|2022-03-15 07:11:00|176.23|174.03|175.5|173.3|176.23|174.03|175.5|173.3|0
1647328270000|2022-03-15 07:11:10|174.33|172.13|172.33|170.13|174.33|172.13|171.91|169.71|0
1647328280000|2022-03-15 07:11:20|171.8|169.6|171.7|169.5|171.91|169.71|171.07|168.87|0
1647328290000|2022-03-15 07:11:30|170.65|168.45|170.44|168.24|171.07|168.87|170.44|168.24|0
1647328300000|2022-03-15 07:11:40|170.23|168.03|170.23|168.03|170.23|168.03|170.23|168.03|0
1647328310000|2022-03-15 07:11:50|168.14|165.94|168.24|166.04|168.24|166.04|167.93|165.73|0
1647328320000|2022-03-15 07:12:00|168.14|165.94|168.44|166.24|168.44|166.24|167.72|165.52|0
1647328330000|2022-03-15 07:12:10|168.55|166.35|169.6|167.4|169.6|167.4|168.55|166.35|0
1647328340000|2022-03-15 07:12:20|169.18|166.98|168.13|165.93|169.18|166.98|168.13|165.93|0
1647328350000|2022-03-15 07:12:30|168.44|166.24|167.72|165.52|168.44|166.24|167.72|165.52|0
1647328360000|2022-03-15 07:12:40|167.93|165.73|167.92|165.72|168.55|166.35|167.92|165.72|0
1647328370000|2022-03-15 07:12:50|167.3|165.1|165.43|163.23|167.3|165.1|165.22|163.02|0
1647328380000|2022-03-15 07:13:00|165.02|162.82|164.81|162.61|165.02|162.82|164.81|162.61|0
1647328390000|2022-03-15 07:13:10|164.19|161.99|163.15|160.95|164.19|161.99|163.15|160.95|0
1647328400000|2022-03-15 07:13:20|163.46|161.26|162.95|160.75|163.46|161.26|162.63|160.43|0
1647328410000|2022-03-15 07:13:30|162.33|160.13|163.36|161.16|163.36|161.16|162.33|160.13|0
1647328420000|2022-03-15 07:13:40|163.15|160.95|163.56|161.36|163.57|161.37|163.15|160.95|0
1647328430000|2022-03-15 07:13:50|164.08|161.88|163.56|161.36|164.08|161.88|163.36|161.16|0
1647328440000|2022-03-15 07:14:00|163.36|161.16|164.39|162.19|164.6|162.4|163.36|161.16|0
1647328450000|2022-03-15 07:14:10|164.8|162.6|166.46|164.26|166.46|164.26|164.8|162.6|0
1647328460000|2022-03-15 07:14:20|166.35|164.15|166.25|164.05|166.46|164.26|166.25|164.05|0
1647328470000|2022-03-15 07:14:30|165.84|163.64|165.42|163.22|165.84|163.64|165.42|163.22|0
1647328480000|2022-03-15 07:14:40|164.8|162.6|163.97|161.77|164.8|162.6|163.97|161.77|0
1647328490000|2022-03-15 07:14:50|163.66|161.46|163.35|161.15|163.66|161.46|163.15|160.95|0
1647328500000|2022-03-15 07:15:00|163.97|161.77|164.9|162.7|164.9|162.7|163.97|161.77|0
1647328510000|2022-03-15 07:15:10|165.01|162.81|164.69|162.49|165.01|162.81|164.38|162.18|0
1647328520000|2022-03-15 07:15:20|165.63|163.43|164.38|162.18|165.63|163.43|164.38|162.18|0
1647328530000|2022-03-15 07:15:30|163.97|161.77|163.97|161.77|164.18|161.98|163.97|161.77|0
1647328540000|2022-03-15 07:15:40|163.24|161.04|163.35|161.15|163.35|161.15|163.24|161.04|0
1647328550000|2022-03-15 07:15:50|163.86|161.66|164.38|162.18|164.38|162.18|163.86|161.66|0
1647328560000|2022-03-15 07:16:00|164.27|162.07|165|162.8|165.21|163.01|164.27|162.07|0
1647328570000|2022-03-15 07:16:10|164.79|162.59|165.42|163.22|165.42|163.22|164.79|162.59|0
1647328580000|2022-03-15 07:16:20|165.62|163.42|166.24|164.04|166.24|164.04|165.62|163.42|0
1647328590000|2022-03-15 07:16:30|166.34|164.14|166.24|164.04|166.34|164.14|166.14|163.94|0
1647328600000|2022-03-15 07:16:40|166.45|164.25|166.04|163.84|166.45|164.25|166.04|163.84|0
1647328610000|2022-03-15 07:16:50|166.45|164.25|166.45|164.25|166.45|164.25|166.34|164.14|0
1647328620000|2022-03-15 07:17:00|166.55|164.35|166.03|163.83|166.55|164.35|165.62|163.42|0
1647328630000|2022-03-15 07:17:10|166.45|164.25|166.86|164.66|166.86|164.66|166.45|164.25|0
1647328640000|2022-03-15 07:17:20|167.07|164.87|166.66|164.46|167.07|164.87|166.45|164.25|0
1647328650000|2022-03-15 07:17:30|166.34|164.14|165.82|163.62|166.34|164.14|165.51|163.31|0
1647328660000|2022-03-15 07:17:40|166.65|164.45|166.65|164.45|166.65|164.45|166.45|164.25|0
1647328670000|2022-03-15 07:17:50|166.34|164.14|166.34|164.14|166.55|164.35|166.13|163.93|0
1647328680000|2022-03-15 07:18:00|166.65|164.45|166.65|164.45|166.65|164.45|166.24|164.04|0
1647328690000|2022-03-15 07:18:10|166.54|164.34|166.54|164.34|166.54|164.34|166.24|164.04|0
1647328700000|2022-03-15 07:18:20|166.86|164.66|166.24|164.04|166.86|164.66|166.24|164.04|0
1647328710000|2022-03-15 07:18:30|166.33|164.13|165.92|163.72|166.33|164.13|165.92|163.72|0
1647328720000|2022-03-15 07:18:40|165.61|163.41|165.92|163.72|166.03|163.83|165.61|163.41|0
1647328730000|2022-03-15 07:18:50|166.44|164.24|167.9|165.7|167.9|165.7|166.44|164.24|0
1647328740000|2022-03-15 07:19:00|167.69|165.49|167.16|164.96|168|165.8|167.16|164.96|0
1647328750000|2022-03-15 07:19:10|167.48|165.28|167.06|164.86|167.48|165.28|167.06|164.86|0
1647328760000|2022-03-15 07:19:20|167.48|165.28|169.04|166.84|169.04|166.84|167.48|165.28|0
1647328770000|2022-03-15 07:19:30|168.94|166.74|168.94|166.74|168.94|166.74|168.83|166.63|0
1647328780000|2022-03-15 07:19:40|169.15|166.95|169.36|167.16|169.36|167.16|168.73|166.53|0
1647328790000|2022-03-15 07:19:50|169.15|166.95|168.94|166.74|169.25|167.05|168.94|166.74|0
1647328800000|2022-03-15 07:20:00|169.04|166.84|169.15|166.95|169.15|166.95|168.73|166.53|0
1647328810000|2022-03-15 07:20:10|169.04|166.84|169.25|167.05|169.25|167.05|168.94|166.74|0
1647328820000|2022-03-15 07:20:20|169.14|166.94|168.52|166.32|169.14|166.94|168.52|166.32|0
1647328830000|2022-03-15 07:20:30|168.83|166.63|168.52|166.32|168.83|166.63|168.52|166.32|0
1647328840000|2022-03-15 07:20:40|168.31|166.11|168.31|166.11|168.41|166.21|167.68|165.48|0
1647328850000|2022-03-15 07:20:50|167.47|165.27|167.68|165.48|167.68|165.48|167.47|165.27|0
1647328860000|2022-03-15 07:21:00|167.57|165.37|166.85|164.65|167.57|165.37|166.85|164.65|0
1647328870000|2022-03-15 07:21:10|167.47|165.27|167.89|165.69|167.89|165.69|167.47|165.27|0
1647328880000|2022-03-15 07:21:20|168.51|166.31|168.51|166.31|168.82|166.62|168.51|166.31|0
1647328890000|2022-03-15 07:21:30|168.3|166.1|168.3|166.1|168.3|166.1|168.2|166|0
1647328900000|2022-03-15 07:21:40|168.51|166.31|168.61|166.41|168.93|166.73|168.51|166.31|0
1647328910000|2022-03-15 07:21:50|168.09|165.89|168.19|165.99|168.51|166.31|168.09|165.89|0
1647328920000|2022-03-15 07:22:00|168.09|165.89|168.3|166.1|168.3|166.1|167.57|165.37|0
1647328930000|2022-03-15 07:22:10|168.09|165.89|167.88|165.68|168.4|166.2|167.88|165.68|0
1647328940000|2022-03-15 07:22:20|168.09|165.89|168.82|166.62|168.82|166.62|168.09|165.89|0
1647328950000|2022-03-15 07:22:30|169.03|166.83|169.44|167.24|169.44|167.24|169.03|166.83|0
1647328960000|2022-03-15 07:22:40|169.76|167.56|170.18|167.98|170.18|167.98|169.76|167.56|0
1647328970000|2022-03-15 07:22:50|170.39|168.19|170.6|168.4|170.6|168.4|170.39|168.19|0
1647328980000|2022-03-15 07:23:00|170.39|168.19|171.44|169.24|171.44|169.24|170.39|168.19|0
1647328990000|2022-03-15 07:23:10|171.02|168.82|171.02|168.82|171.02|168.82|170.91|168.71|0
1647329000000|2022-03-15 07:23:20|171.23|169.03|171.02|168.82|171.23|169.03|170.91|168.71|0
1647329010000|2022-03-15 07:23:30|170.6|168.4|172.07|169.87|172.07|169.87|170.6|168.4|0
1647329020000|2022-03-15 07:23:40|172.28|170.08|172.07|169.87|172.38|170.18|172.07|169.87|0
1647329030000|2022-03-15 07:23:50|171.86|169.66|170.8|168.6|171.86|169.66|170.8|168.6|0
1647329040000|2022-03-15 07:24:00|170.91|168.71|170.8|168.6|170.91|168.71|170.59|168.39|0
1647329050000|2022-03-15 07:24:10|170.59|168.39|171.43|169.23|171.43|169.23|170.48|168.28|0
1647329060000|2022-03-15 07:24:20|171.01|168.81|171.64|169.44|171.64|169.44|171.01|168.81|0
1647329070000|2022-03-15 07:24:30|171.85|169.65|171.95|169.75|171.95|169.75|171.85|169.65|0
1647329080000|2022-03-15 07:24:40|171.85|169.65|171.01|168.81|171.85|169.65|171.01|168.81|0
1647329090000|2022-03-15 07:24:50|170.59|168.39|170.38|168.18|170.59|168.39|170.38|168.18|0
1647329100000|2022-03-15 07:25:00|171.22|169.02|170.59|168.39|171.22|169.02|170.59|168.39|0
1647329110000|2022-03-15 07:25:10|170.8|168.6|170.38|168.18|170.8|168.6|170.17|167.97|0
1647329120000|2022-03-15 07:25:20|170.17|167.97|169.75|167.55|170.17|167.97|169.75|167.55|0
1647329130000|2022-03-15 07:25:30|169.33|167.13|168.7|166.5|169.33|167.13|168.6|166.4|0
1647329140000|2022-03-15 07:25:40|168.29|166.09|168.29|166.09|168.29|166.09|167.87|165.67|0
1647329150000|2022-03-15 07:25:50|167.97|165.77|168.49|166.29|168.49|166.29|167.97|165.77|0
1647329160000|2022-03-15 07:26:00|168.7|166.5|168.59|166.39|168.7|166.5|168.49|166.29|0
1647329170000|2022-03-15 07:26:10|169.12|166.92|168.91|166.71|169.12|166.92|168.91|166.71|0
1647329180000|2022-03-15 07:26:20|169.01|166.81|167.87|165.67|169.01|166.81|167.87|165.67|0
1647329190000|2022-03-15 07:26:30|168.38|166.18|168.8|166.6|168.8|166.6|168.28|166.08|0
1647329200000|2022-03-15 07:26:40|168.7|166.5|168.38|166.18|168.7|166.5|168.38|166.18|0
1647329210000|2022-03-15 07:26:50|168.49|166.29|168.28|166.08|168.59|166.39|168.28|166.08|0
1647329220000|2022-03-15 07:27:00|167.86|165.66|167.86|165.66|168.28|166.08|167.86|165.66|0
1647329230000|2022-03-15 07:27:10|167.65|165.45|167.65|165.45|167.65|165.45|167.65|165.45|0
1647329240000|2022-03-15 07:27:20|168.28|166.08|168.49|166.29|168.49|166.29|168.17|165.97|0
1647329250000|2022-03-15 07:27:30|168.28|166.08|168.49|166.29|168.7|166.5|168.28|166.08|0
1647329260000|2022-03-15 07:27:40|168.28|166.08|168.07|165.87|168.28|166.08|168.07|165.87|0
1647329270000|2022-03-15 07:27:50|168.28|166.08|167.44|165.24|168.28|166.08|167.44|165.24|0
1647329280000|2022-03-15 07:28:00|167.23|165.03|167.12|164.92|167.86|165.66|167.12|164.92|0
1647329290000|2022-03-15 07:28:10|167.23|165.03|166.92|164.72|167.33|165.13|166.92|164.72|0
1647329300000|2022-03-15 07:28:20|167.02|164.82|167.44|165.24|167.44|165.24|166.71|164.51|0
1647329310000|2022-03-15 07:28:30|167.23|165.03|167.44|165.24|167.44|165.24|167.23|165.03|0
1647329320000|2022-03-15 07:28:40|167.23|165.03|167.44|165.24|167.44|165.24|167.23|165.03|0
1647329330000|2022-03-15 07:28:50|167.65|165.45|168.06|165.86|168.06|165.86|167.65|165.45|0
1647329340000|2022-03-15 07:29:00|167.65|165.45|167.85|165.65|167.85|165.65|167.65|165.45|0
1647329350000|2022-03-15 07:29:10|167.75|165.55|168.06|165.86|168.16|165.96|167.75|165.55|0
1647329360000|2022-03-15 07:29:20|167.85|165.65|167.85|165.65|168.06|165.86|167.85|165.65|0
1647329370000|2022-03-15 07:29:30|167.64|165.44|167.33|165.13|167.64|165.44|167.33|165.13|0
1647329380000|2022-03-15 07:29:40|167.64|165.44|167.23|165.03|167.64|165.44|167.23|165.03|0
1647329390000|2022-03-15 07:29:50|167.43|165.23|165.56|163.36|167.43|165.23|165.56|163.36|0
1647329400000|2022-03-15 07:30:00|165.35|163.15|164.73|162.53|165.35|163.15|164.73|162.53|0
1647329410000|2022-03-15 07:30:10|164|161.8|163.9|161.7|164.11|161.91|163.9|161.7|0
1647329420000|2022-03-15 07:30:20|164.73|162.53|165.77|163.57|165.77|163.57|164.73|162.53|0
1647329430000|2022-03-15 07:30:30|165.56|163.36|165.77|163.57|165.77|163.57|165.56|163.36|0
1647329440000|2022-03-15 07:30:40|165.56|163.36|167.22|165.02|167.22|165.02|165.56|163.36|0
1647329450000|2022-03-15 07:30:50|167.64|165.44|168.26|166.06|168.26|166.06|167.64|165.44|0
1647329460000|2022-03-15 07:31:00|168.47|166.27|168.36|166.16|168.68|166.48|168.36|166.16|0
1647329470000|2022-03-15 07:31:10|168.68|166.48|169.31|167.11|169.41|167.21|168.68|166.48|0
1647329480000|2022-03-15 07:31:20|168.99|166.79|168.05|165.85|168.99|166.79|168.05|165.85|0
1647329490000|2022-03-15 07:31:30|167.84|165.64|167.84|165.64|167.84|165.64|167.84|165.64|0
1647329500000|2022-03-15 07:31:40|167.73|165.53|167.63|165.43|167.73|165.53|167.43|165.23|0
1647329510000|2022-03-15 07:31:50|167.73|165.53|167.42|165.22|167.84|165.64|167.42|165.22|0
1647329520000|2022-03-15 07:32:00|167.32|165.12|167.94|165.74|167.94|165.74|167.32|165.12|0
1647329530000|2022-03-15 07:32:10|167.84|165.64|167.84|165.64|167.84|165.64|167.63|165.43|0
1647329540000|2022-03-15 07:32:20|168.15|165.95|168.05|165.85|168.15|165.95|168.05|165.85|0
1647329550000|2022-03-15 07:32:30|168.15|165.95|167.63|165.43|168.15|165.95|167.63|165.43|0
1647329560000|2022-03-15 07:32:40|167.21|165.01|166.9|164.7|167.21|165.01|166.8|164.6|0
1647329570000|2022-03-15 07:32:50|166.48|164.28|166.17|163.97|166.48|164.28|166.17|163.97|0
1647329580000|2022-03-15 07:33:00|166.38|164.18|165.96|163.76|166.38|164.18|165.76|163.56|0
1647329590000|2022-03-15 07:33:10|165.76|163.56|165.76|163.56|165.96|163.76|165.76|163.56|0
1647329600000|2022-03-15 07:33:20|165.75|163.55|165.96|163.76|165.96|163.76|165.44|163.24|0
1647329610000|2022-03-15 07:33:30|166.27|164.07|165.96|163.76|166.27|164.07|165.96|163.76|0
1647329620000|2022-03-15 07:33:40|166.48|164.28|165.96|163.76|166.48|164.28|165.55|163.35|0
1647329630000|2022-03-15 07:33:50|165.75|163.55|165.75|163.55|165.96|163.76|165.75|163.55|0
1647329640000|2022-03-15 07:34:00|165.54|163.34|165.85|163.65|165.85|163.65|165.54|163.34|0
1647329650000|2022-03-15 07:34:10|165.75|163.55|165.85|163.65|165.96|163.76|165.75|163.55|0
1647329660000|2022-03-15 07:34:20|165.96|163.76|164.51|162.31|165.96|163.76|164.51|162.31|0
1647329670000|2022-03-15 07:34:30|163.89|161.69|164.3|162.1|164.61|162.41|163.89|161.69|0
1647329680000|2022-03-15 07:34:40|164.09|161.89|165.75|163.55|165.75|163.55|164.09|161.89|0
1647329690000|2022-03-15 07:34:50|165.96|163.76|165.85|163.65|165.96|163.76|165.85|163.65|0
1647329700000|2022-03-15 07:35:00|165.96|163.76|166.37|164.17|166.37|164.17|165.96|163.76|0
1647329710000|2022-03-15 07:35:10|166.47|164.27|165.33|163.13|166.47|164.27|165.33|163.13|0
1647329720000|2022-03-15 07:35:20|164.81|162.61|165.12|162.92|165.12|162.92|164.39|162.19|0
1647329730000|2022-03-15 07:35:30|165.02|162.82|165.33|163.13|165.33|163.13|165.02|162.82|0
1647329740000|2022-03-15 07:35:40|165.43|163.23|165.22|163.02|165.54|163.34|165.22|163.02|0
1647329750000|2022-03-15 07:35:50|165.12|162.92|165.12|162.92|165.22|163.02|165.12|162.92|0
1647329760000|2022-03-15 07:36:00|164.71|162.51|164.71|162.51|164.81|162.61|164.5|162.3|0
1647329770000|2022-03-15 07:36:10|164.91|162.71|165.22|163.02|165.53|163.33|164.91|162.71|0
1647329780000|2022-03-15 07:36:20|165.63|163.43|166.16|163.96|166.16|163.96|165.63|163.43|0
1647329790000|2022-03-15 07:36:30|166.78|164.58|166.46|164.26|166.78|164.58|166.36|164.16|0
1647329800000|2022-03-15 07:36:40|166.57|164.37|165.95|163.75|166.57|164.37|165.95|163.75|0
1647329810000|2022-03-15 07:36:50|166.25|164.05|166.36|164.16|166.57|164.37|166.25|164.05|0
1647329820000|2022-03-15 07:37:00|166.57|164.37|165.74|163.54|166.57|164.37|165.74|163.54|0
1647329830000|2022-03-15 07:37:10|165.95|163.75|166.05|163.85|166.36|164.16|165.95|163.75|0
1647329840000|2022-03-15 07:37:20|165.84|163.64|165.63|163.43|165.94|163.74|165.42|163.22|0
1647329850000|2022-03-15 07:37:30|165.53|163.33|165.01|162.81|165.53|163.33|165.01|162.81|0
1647329860000|2022-03-15 07:37:40|164.91|162.71|165.63|163.43|165.63|163.43|164.91|162.71|0
1647329870000|2022-03-15 07:37:50|165.32|163.12|164.91|162.71|165.32|163.12|164.91|162.71|0
1647329880000|2022-03-15 07:38:00|165.11|162.91|165.32|163.12|165.32|163.12|165.11|162.91|0
1647329890000|2022-03-15 07:38:10|165.53|163.33|165.32|163.12|165.53|163.33|165|162.8|0
1647329900000|2022-03-15 07:38:20|165.53|163.33|165.32|163.12|165.53|163.33|165.32|163.12|0
1647329910000|2022-03-15 07:38:30|165.21|163.01|165.32|163.12|165.52|163.32|165.21|163.01|0
1647329920000|2022-03-15 07:38:40|165.21|163.01|165.94|163.74|165.94|163.74|165.21|163.01|0
1647329930000|2022-03-15 07:38:50|165.83|163.63|166.35|164.15|166.35|164.15|165.83|163.63|0
1647329940000|2022-03-15 07:39:00|166.87|164.67|167.29|165.09|167.39|165.19|166.87|164.67|0
1647329950000|2022-03-15 07:39:10|167.39|165.19|167.18|164.98|167.39|165.19|167.18|164.98|0
1647329960000|2022-03-15 07:39:20|167.08|164.88|167.81|165.61|167.81|165.61|167.08|164.88|0
1647329970000|2022-03-15 07:39:30|167.6|165.4|167.39|165.19|167.6|165.4|167.39|165.19|0
1647329980000|2022-03-15 07:39:40|167.49|165.29|166.87|164.67|167.49|165.29|166.87|164.67|0
1647329990000|2022-03-15 07:39:50|167.18|164.98|166.97|164.77|167.18|164.98|166.97|164.77|0
1647330000000|2022-03-15 07:40:00|167.07|164.87|166.56|164.36|167.07|164.87|166.56|164.36|0
1647330010000|2022-03-15 07:40:10|166.76|164.56|166.86|164.66|166.97|164.77|166.76|164.56|0
1647330020000|2022-03-15 07:40:20|165.72|163.52|165.72|163.52|166.03|163.83|165.72|163.52|0
1647330030000|2022-03-15 07:40:30|166.35|164.15|166.76|164.56|166.97|164.77|166.35|164.15|0
1647330040000|2022-03-15 07:40:40|166.55|164.35|166.55|164.35|166.55|164.35|166.03|163.83|0
1647330050000|2022-03-15 07:40:50|166.65|164.45|166.55|164.35|166.86|164.66|166.55|164.35|0
1647330060000|2022-03-15 07:41:00|166.86|164.66|166.97|164.77|166.97|164.77|166.86|164.66|0
1647330070000|2022-03-15 07:41:10|167.48|165.28|168.22|166.02|168.22|166.02|167.48|165.28|0
1647330080000|2022-03-15 07:41:20|168.01|165.81|169.05|166.85|169.05|166.85|167.9|165.7|0
1647330090000|2022-03-15 07:41:30|168.84|166.64|168.53|166.33|168.84|166.64|168.53|166.33|0
1647330100000|2022-03-15 07:41:40|168.43|166.23|167.48|165.28|168.43|166.23|167.48|165.28|0
1647330110000|2022-03-15 07:41:50|167.38|165.18|167.38|165.18|167.38|165.18|167.38|165.18|0
1647330120000|2022-03-15 07:42:00|167.27|165.07|168.11|165.91|168.11|165.91|167.17|164.97|0
1647330130000|2022-03-15 07:42:10|168.21|166.01|168.84|166.64|168.84|166.64|168.21|166.01|0
1647330140000|2022-03-15 07:42:20|168.42|166.22|168.31|166.11|168.52|166.32|168.31|166.11|0
1647330150000|2022-03-15 07:42:30|168.63|166.43|168.73|166.53|168.73|166.53|168.63|166.43|0
1647330160000|2022-03-15 07:42:40|168.84|166.64|168.94|166.74|168.94|166.74|168.63|166.43|0
1647330170000|2022-03-15 07:42:50|169.05|166.85|169.27|166.41|169.48|166.85|168.94|166.41|0
1647330180000|2022-03-15 07:43:00|169.38|166.52|168.95|166.31|169.38|166.52|168.95|166.31|0
1647330190000|2022-03-15 07:43:10|169.06|166.42|168.85|166.21|169.16|166.52|168.85|166.21|0
1647330200000|2022-03-15 07:43:20|168.64|166|168.64|166|168.74|166.1|168.64|166|0
1647330210000|2022-03-15 07:43:30|168.95|166.31|168.64|166|168.95|166.31|168.53|165.89|0
1647330220000|2022-03-15 07:43:40|168.43|165.79|168.53|165.89|168.85|166.21|168.43|165.79|0
1647330230000|2022-03-15 07:43:50|169.36|166.72|169.05|166.41|169.36|166.72|168.85|166.21|0
1647330240000|2022-03-15 07:44:00|168.84|166.2|169.26|166.62|169.47|166.83|168.84|166.2|0
1647330250000|2022-03-15 07:44:10|169.05|166.41|168.84|166.2|169.05|166.41|168.84|166.2|0
1647330260000|2022-03-15 07:44:20|168.63|165.99|168.63|165.99|168.63|165.99|168.63|165.99|0
1647330270000|2022-03-15 07:44:30|168.42|165.78|168.22|165.58|168.42|165.78|168.22|165.58|0
1647330280000|2022-03-15 07:44:40|168.63|165.99|168.52|165.88|168.63|165.99|168.42|165.78|0
1647330290000|2022-03-15 07:44:50|168.42|165.78|168.84|166.2|168.84|166.2|168.42|165.78|0
1647330300000|2022-03-15 07:45:00|169.05|166.41|169.47|166.83|169.47|166.83|169.05|166.41|0
1647330310000|2022-03-15 07:45:10|169.05|166.41|169.57|166.93|169.57|166.93|169.05|166.41|0
1647330320000|2022-03-15 07:45:20|169.78|167.14|169.68|167.04|169.78|167.14|169.68|167.04|0
1647330330000|2022-03-15 07:45:30|169.88|167.24|169.47|166.83|169.88|167.24|169.36|166.72|0
1647330340000|2022-03-15 07:45:40|170.09|167.45|169.77|167.13|170.09|167.45|169.67|167.03|0
1647330350000|2022-03-15 07:45:50|170.09|167.45|169.67|167.03|170.3|167.66|169.67|167.03|0
1647330360000|2022-03-15 07:46:00|169.35|166.71|169.98|167.34|169.98|167.34|169.35|166.71|0
1647330370000|2022-03-15 07:46:10|169.88|167.24|169.77|167.13|169.88|167.24|169.67|167.03|0
1647330380000|2022-03-15 07:46:20|169.98|167.34|169.67|167.03|169.98|167.34|169.67|167.03|0
1647330390000|2022-03-15 07:46:30|169.77|167.13|170.19|167.55|170.3|167.66|169.77|167.13|0
1647330400000|2022-03-15 07:46:40|170.3|167.66|170.3|167.66|170.3|167.66|169.77|167.13|0
1647330410000|2022-03-15 07:46:50|169.77|167.13|169.46|166.82|169.88|167.24|169.46|166.82|0
1647330420000|2022-03-15 07:47:00|169.56|166.92|169.46|166.82|169.67|167.03|169.46|166.82|0
1647330430000|2022-03-15 07:47:10|169.35|166.71|169.04|166.4|169.35|166.71|168.72|166.08|0
1647330440000|2022-03-15 07:47:20|168.41|165.77|167.58|164.94|168.41|165.77|167.58|164.94|0
1647330450000|2022-03-15 07:47:30|167.37|164.73|167.47|164.83|167.47|164.83|167.37|164.73|0
1647330460000|2022-03-15 07:47:40|167.99|165.35|167.58|164.94|167.99|165.35|167.58|164.94|0
1647330470000|2022-03-15 07:47:50|167.37|164.73|166.74|164.1|167.37|164.73|166.74|164.1|0
1647330480000|2022-03-15 07:48:00|166.95|164.31|167.47|164.83|167.47|164.83|166.95|164.31|0
1647330490000|2022-03-15 07:48:10|167.78|165.14|167.37|164.73|167.78|165.14|167.16|164.52|0
1647330500000|2022-03-15 07:48:20|167.16|164.52|168.3|165.66|168.3|165.66|167.16|164.52|0
1647330510000|2022-03-15 07:48:30|167.78|165.14|167.78|165.14|167.88|165.24|167.78|165.14|0
1647330520000|2022-03-15 07:48:40|167.67|165.03|167.57|164.93|167.67|165.03|167.36|164.72|0
1647330530000|2022-03-15 07:48:50|166.84|164.2|167.05|164.41|167.15|164.51|166.84|164.2|0
1647330540000|2022-03-15 07:49:00|166.74|164.1|167.36|164.72|167.36|164.72|166.74|164.1|0
1647330550000|2022-03-15 07:49:10|167.25|164.61|166.94|164.3|167.25|164.61|166.94|164.3|0
1647330560000|2022-03-15 07:49:20|166.74|164.1|166.53|163.89|166.74|164.1|165.9|163.26|0
1647330570000|2022-03-15 07:49:30|166.32|163.68|165.9|163.26|166.32|163.68|165.9|163.26|0
1647330580000|2022-03-15 07:49:40|166.32|163.68|166.73|164.09|166.73|164.09|166.11|163.47|0
1647330590000|2022-03-15 07:49:50|167.04|164.4|167.67|165.03|167.67|165.03|167.04|164.4|0
1647330600000|2022-03-15 07:50:00|167.98|165.34|167.98|165.34|167.98|165.34|167.77|165.13|0
1647330610000|2022-03-15 07:50:10|167.87|165.23|167.77|165.13|167.87|165.23|167.67|165.03|0
1647330620000|2022-03-15 07:50:20|168.19|165.55|169.24|166.6|169.24|166.6|168.19|165.55|0
1647330630000|2022-03-15 07:50:30|168.15|165.51|170.64|168|170.64|168|168.15|165.51|0
1647330640000|2022-03-15 07:50:40|170.54|167.9|170.12|167.48|170.75|168.11|170.12|167.48|0
1647330650000|2022-03-15 07:50:50|170.33|167.69|170.43|167.79|170.54|167.9|170.33|167.69|0
1647330660000|2022-03-15 07:51:00|170.33|167.69|171.03|168.39|171.03|168.39|170.12|167.48|0
1647330670000|2022-03-15 07:51:10|171.13|168.49|171.13|168.49|171.13|168.49|171.13|168.49|0
1647330680000|2022-03-15 07:51:20|171.03|168.39|171.44|168.8|171.44|168.8|171.03|168.39|0
1647330690000|2022-03-15 07:51:30|171.33|168.69|171.33|168.69|171.65|169.01|171.33|168.69|0
1647330700000|2022-03-15 07:51:40|171.96|169.32|171.75|169.11|171.96|169.32|171.75|169.11|0
1647330710000|2022-03-15 07:51:50|171.65|169.01|171.44|168.8|171.65|169.01|171.23|168.59|0
1647330720000|2022-03-15 07:52:00|171.33|168.69|171.85|169.21|171.85|169.21|171.33|168.69|0
1647330730000|2022-03-15 07:52:10|171.75|169.11|171.33|168.69|171.75|169.11|171.33|168.69|0
1647330740000|2022-03-15 07:52:20|170.91|168.27|170.4|167.76|170.91|168.27|170.4|167.76|0
1647330750000|2022-03-15 07:52:30|170.81|168.17|171.54|168.9|171.54|168.9|170.81|168.17|0
1647330760000|2022-03-15 07:52:40|171.64|169|172.06|169.42|172.06|169.42|171.64|169|0
1647330770000|2022-03-15 07:52:50|171.53|168.89|172.27|169.63|172.27|169.63|171.53|168.89|0
1647330780000|2022-03-15 07:53:00|172.48|169.84|172.68|170.04|172.68|170.04|172.48|169.84|0
1647330790000|2022-03-15 07:53:10|173.1|170.46|173.73|171.09|173.73|171.09|173.1|170.46|0
1647330800000|2022-03-15 07:53:20|173.31|170.67|173.2|170.56|173.41|170.77|172.99|170.35|0
1647330810000|2022-03-15 07:53:30|173.31|170.67|173.52|170.88|173.83|171.19|173.31|170.67|0
1647330820000|2022-03-15 07:53:40|173.1|170.46|173.62|170.98|173.62|170.98|173.1|170.46|0
1647330830000|2022-03-15 07:53:50|173.52|170.88|173.2|170.56|173.52|170.88|173.2|170.56|0
1647330840000|2022-03-15 07:54:00|172.89|170.25|173.41|170.77|173.41|170.77|172.89|170.25|0
1647330850000|2022-03-15 07:54:10|173.51|170.87|173.51|170.87|173.72|171.08|173.51|170.87|0
1647330860000|2022-03-15 07:54:20|173.93|171.29|173.72|171.08|173.93|171.29|173.72|171.08|0
1647330870000|2022-03-15 07:54:30|173.09|170.45|172.68|170.04|173.09|170.45|172.68|170.04|0
1647330880000|2022-03-15 07:54:40|172.57|169.93|172.78|170.14|172.89|170.25|172.57|169.93|0
1647330890000|2022-03-15 07:54:50|172.47|169.83|172.88|170.24|172.88|170.24|172.47|169.83|0
1647330900000|2022-03-15 07:55:00|173.3|170.66|173.3|170.66|173.4|170.76|173.3|170.66|0
1647330910000|2022-03-15 07:55:10|173.61|170.97|173.3|170.66|173.61|170.97|173.3|170.66|0
1647330920000|2022-03-15 07:55:20|173.4|170.76|173.61|170.97|173.61|170.97|173.09|170.45|0
1647330930000|2022-03-15 07:55:30|173.51|170.87|172.88|170.24|173.51|170.87|172.88|170.24|0
1647330940000|2022-03-15 07:55:40|173.09|170.45|173.3|170.66|173.3|170.66|172.98|170.34|0
1647330950000|2022-03-15 07:55:50|173.61|170.97|173.61|170.97|173.82|171.18|173.61|170.97|0
1647330960000|2022-03-15 07:56:00|173.82|171.18|173.71|171.07|173.82|171.18|173.51|170.87|0
1647330970000|2022-03-15 07:56:10|173.92|171.28|173.71|171.07|174.02|171.38|173.71|171.07|0
1647330980000|2022-03-15 07:56:20|173.81|171.17|174.44|171.8|174.44|171.8|173.81|171.17|0
1647330990000|2022-03-15 07:56:30|174.34|171.7|174.34|171.7|174.34|171.7|174.13|171.49|0
1647331000000|2022-03-15 07:56:40|174.44|171.8|174.34|171.7|174.55|171.91|174.34|171.7|0
1647331010000|2022-03-15 07:56:50|174.13|171.49|173.08|170.44|174.13|171.49|173.08|170.44|0
1647331020000|2022-03-15 07:57:00|173.5|170.86|173.5|170.86|173.6|170.96|173.5|170.86|0
1647331030000|2022-03-15 07:57:10|173.29|170.65|173.08|170.44|173.5|170.86|173.08|170.44|0
1647331040000|2022-03-15 07:57:20|173.29|170.65|172.87|170.23|173.71|171.07|172.87|170.23|0
1647331050000|2022-03-15 07:57:30|172.76|170.12|172.66|170.02|172.87|170.23|172.66|170.02|0
1647331060000|2022-03-15 07:57:40|173.08|170.44|172.87|170.23|173.18|170.54|172.87|170.23|0
1647331070000|2022-03-15 07:57:50|172.76|170.12|172.66|170.02|172.76|170.12|172.66|170.02|0
1647331080000|2022-03-15 07:58:00|172.87|170.23|173.29|170.65|173.39|170.75|172.87|170.23|0
1647331090000|2022-03-15 07:58:10|173.6|170.96|173.08|170.44|173.6|170.96|173.08|170.44|0
1647331100000|2022-03-15 07:58:20|172.87|170.23|173.39|170.75|173.39|170.75|172.87|170.23|0
1647331110000|2022-03-15 07:58:30|173.29|170.65|173.49|170.85|173.7|171.06|173.29|170.65|0
1647331120000|2022-03-15 07:58:40|173.39|170.75|173.28|170.64|173.39|170.75|173.08|170.44|0
1647331130000|2022-03-15 07:58:50|173.49|170.85|173.7|171.06|173.7|171.06|173.49|170.85|0
1647331140000|2022-03-15 07:59:00|173.8|171.16|174.12|171.48|174.12|171.48|173.7|171.06|0
1647331150000|2022-03-15 07:59:10|173.91|171.27|173.91|171.27|173.91|171.27|173.8|171.16|0
1647331160000|2022-03-15 07:59:20|174.12|171.48|174.12|171.48|174.12|171.48|174.01|171.37|0
1647331170000|2022-03-15 07:59:30|174.01|171.37|174.12|171.48|174.12|171.48|173.91|171.27|0
1647331180000|2022-03-15 07:59:40|174.33|171.69|174.64|172|174.64|172|174.22|171.58|0
1647331190000|2022-03-15 07:59:50|174.74|172.1|174.95|172.31|175.79|173.15|174.74|172.1|0
1647331200000|2022-03-15 08:00:00|175.05|172.41|174.43|171.79|175.05|172.41|174.43|171.79|0
1647331210000|2022-03-15 08:00:10|174.84|172.2|175.58|172.94|175.58|172.94|174.53|171.89|0
1647331220000|2022-03-15 08:00:20|175.16|172.52|175.37|172.73|175.79|173.15|174.95|172.31|0
1647331230000|2022-03-15 08:00:30|175.26|172.62|175.58|172.94|175.58|172.94|175.26|172.62|0
1647331240000|2022-03-15 08:00:40|175.37|172.73|174.95|172.31|175.47|172.83|174.95|172.31|0
1647331250000|2022-03-15 08:00:50|175.16|172.52|175.37|172.73|175.37|172.73|175.16|172.52|0
1647331260000|2022-03-15 08:01:00|175.16|172.52|175.37|172.73|176|173.36|175.16|172.52|0
1647331270000|2022-03-15 08:01:10|176|173.36|175.58|172.94|176|173.36|175.58|172.94|0
1647331280000|2022-03-15 08:01:20|175.89|173.25|176|173.36|176|173.36|175.89|173.25|0
1647331290000|2022-03-15 08:01:30|175.79|173.15|175.16|172.52|175.79|173.15|175.16|172.52|0
1647331300000|2022-03-15 08:01:40|174.95|172.31|173.48|170.84|174.95|172.31|173.48|170.84|0
1647331310000|2022-03-15 08:01:50|172.85|170.21|172.23|169.59|172.85|170.21|172.12|169.48|0
1647331320000|2022-03-15 08:02:00|173.06|170.42|172.43|169.79|173.27|170.63|172.43|169.79|0
1647331330000|2022-03-15 08:02:10|172.23|169.59|172.53|169.89|172.74|170.1|172.23|169.59|0
1647331340000|2022-03-15 08:02:20|171.81|169.17|172.43|169.79|172.43|169.79|171.81|169.17|0
1647331350000|2022-03-15 08:02:30|171.81|169.17|171.81|169.17|172.02|169.38|171.81|169.17|0
1647331360000|2022-03-15 08:02:40|171.6|168.96|171.6|168.96|171.6|168.96|171.18|168.54|0
1647331370000|2022-03-15 08:02:50|171.18|168.54|171.28|168.64|171.28|168.64|170.97|168.33|0
1647331380000|2022-03-15 08:03:00|171.81|169.17|171.18|168.54|172.01|169.37|171.18|168.54|0
1647331390000|2022-03-15 08:03:10|171.39|168.75|171.6|168.96|171.6|168.96|171.39|168.75|0
1647331400000|2022-03-15 08:03:20|171.9|169.26|171.8|169.16|171.9|169.26|171.8|169.16|0
1647331410000|2022-03-15 08:03:30|171.6|168.96|171.59|168.95|171.6|168.96|171.59|168.95|0
1647331420000|2022-03-15 08:03:40|171.49|168.85|172.53|169.89|172.53|169.89|171.49|168.85|0
1647331430000|2022-03-15 08:03:50|172.84|170.2|172.43|169.79|172.84|170.2|172.32|169.68|0
1647331440000|2022-03-15 08:04:00|172.32|169.68|173.15|170.51|173.15|170.51|172.32|169.68|0
1647331450000|2022-03-15 08:04:10|172.73|170.09|172.63|169.99|172.84|170.2|172.63|169.99|0
1647331460000|2022-03-15 08:04:20|172.84|170.2|173.57|170.93|173.57|170.93|172.84|170.2|0
1647331470000|2022-03-15 08:04:30|173.47|170.83|175.35|172.71|175.35|172.71|173.47|170.83|0
1647331480000|2022-03-15 08:04:40|175.77|173.13|175.14|172.5|175.77|173.13|175.14|172.5|0
1647331490000|2022-03-15 08:04:50|174.61|171.97|174.82|172.18|174.82|172.18|174.51|171.87|0
1647331500000|2022-03-15 08:05:00|174.61|171.97|174.61|171.97|174.72|172.08|174.51|171.87|0
1647331510000|2022-03-15 08:05:10|174.4|171.76|177.66|175.02|177.66|175.02|174.4|171.76|0
1647331520000|2022-03-15 08:05:20|177.45|174.81|176.92|174.28|178.09|175.45|176.92|174.28|0
1647331530000|2022-03-15 08:05:30|176.4|173.76|176.61|173.97|176.92|174.28|176.4|173.76|0
1647331540000|2022-03-15 08:05:40|176.5|173.86|176.4|173.76|176.61|173.97|176.29|173.65|0
1647331550000|2022-03-15 08:05:50|177.24|174.6|176.61|173.97|177.24|174.6|176.61|173.97|0
1647331560000|2022-03-15 08:06:00|176.4|173.76|177.03|174.39|177.03|174.39|176.4|173.76|0
1647331570000|2022-03-15 08:06:10|176.92|174.28|176.29|173.65|177.03|174.39|176.29|173.65|0
1647331580000|2022-03-15 08:06:20|177.13|174.49|177.24|174.6|177.24|174.6|176.92|174.28|0
1647331590000|2022-03-15 08:06:30|177.97|175.33|178.18|175.54|178.18|175.54|177.66|175.02|0
1647331600000|2022-03-15 08:06:40|177.87|175.23|178.08|175.44|178.5|175.86|177.87|175.23|0
1647331610000|2022-03-15 08:06:50|178.5|175.86|177.87|175.23|178.5|175.86|177.87|175.23|0
1647331620000|2022-03-15 08:07:00|178.08|175.44|178.5|175.86|178.92|176.28|178.08|175.44|0
1647331630000|2022-03-15 08:07:10|179.13|176.49|179.45|176.81|180.19|177.55|179.13|176.49|0
1647331640000|2022-03-15 08:07:20|179.24|176.6|178.81|176.17|179.56|176.92|178.81|176.17|0
1647331650000|2022-03-15 08:07:30|178.5|175.86|182.53|179.67|183.48|180.84|178.5|175.86|0
1647331660000|2022-03-15 08:07:40|182.43|179.57|182.21|179.35|182.43|179.57|182.21|179.35|0
1647331670000|2022-03-15 08:07:50|184.13|181.27|187.56|184.7|187.56|184.7|184.13|181.27|0
1647331680000|2022-03-15 08:08:00|191.22|188.36|190.14|187.28|191.22|188.36|190.14|187.28|0
1647331690000|2022-03-15 08:08:10|189.92|187.06|189.49|186.63|189.92|187.06|189.49|186.63|0
1647331700000|2022-03-15 08:08:20|189.28|186.42|189.06|186.2|189.6|186.74|189.06|186.2|0
1647331710000|2022-03-15 08:08:30|189.28|186.42|188.2|185.34|189.28|186.42|188.2|185.34|0
1647331720000|2022-03-15 08:08:40|187.34|184.48|187.34|184.48|187.34|184.48|187.34|184.48|0
1647331730000|2022-03-15 08:08:50|187.44|184.58|187.77|184.91|187.77|184.91|187.44|184.58|0
1647331740000|2022-03-15 08:09:00|187.87|185.01|187.34|184.48|187.98|185.12|187.34|184.48|0
1647331750000|2022-03-15 08:09:10|186.69|183.83|186.69|183.83|186.91|184.05|186.69|183.83|0
1647331760000|2022-03-15 08:09:20|185.72|182.86|185.62|182.76|186.05|183.19|185.19|182.33|0
1647331770000|2022-03-15 08:09:30|184.55|181.69|184.12|181.26|185.08|182.22|184.12|181.26|0
1647331780000|2022-03-15 08:09:40|184.01|181.15|184.22|181.36|184.44|181.58|184.01|181.15|0
1647331790000|2022-03-15 08:09:50|183.91|181.05|181.14|178.28|183.91|181.05|181.14|178.28|0
1647331800000|2022-03-15 08:10:00|180.93|178.07|180.29|177.43|180.93|178.07|179.33|176.47|0
1647331810000|2022-03-15 08:10:10|180.18|177.32|179.87|177.01|180.5|177.64|179.87|177.01|0
1647331820000|2022-03-15 08:10:20|179.76|176.9|179.54|176.68|179.87|177.01|179.54|176.68|0
1647331830000|2022-03-15 08:10:30|179.87|177.01|178.81|175.95|179.87|177.01|178.81|175.95|0
1647331840000|2022-03-15 08:10:40|178.91|176.05|179.65|176.79|180.5|177.64|178.91|176.05|0
1647331850000|2022-03-15 08:10:50|179.44|176.58|179.02|176.16|179.44|176.58|179.02|176.16|0
1647331860000|2022-03-15 08:11:00|179.86|177|180.07|177.21|180.07|177.21|179.86|177|0
1647331870000|2022-03-15 08:11:10|180.5|177.64|180.71|177.85|180.92|178.06|180.5|177.64|0
1647331880000|2022-03-15 08:11:20|180.81|177.95|180.29|177.43|180.81|177.95|180.29|177.43|0
1647331890000|2022-03-15 08:11:30|180.07|177.21|179.23|176.37|180.07|177.21|179.23|176.37|0
1647331900000|2022-03-15 08:11:40|178.9|176.04|178.59|175.73|179.12|176.26|178.59|175.73|0
1647331910000|2022-03-15 08:11:50|179.22|176.36|178.48|175.62|179.44|176.58|178.48|175.62|0
1647331920000|2022-03-15 08:12:00|178.8|175.94|179.01|176.15|179.01|176.15|178.59|175.73|0
1647331930000|2022-03-15 08:12:10|178.59|175.73|178.38|175.52|178.59|175.73|177.96|175.1|0
1647331940000|2022-03-15 08:12:20|178.27|175.41|178.27|175.41|178.38|175.52|178.27|175.41|0
1647331950000|2022-03-15 08:12:30|177.95|175.09|177.95|175.09|177.95|175.09|177.63|174.77|0
1647331960000|2022-03-15 08:12:40|177.74|174.88|177.84|174.98|177.95|175.09|177.74|174.88|0
1647331970000|2022-03-15 08:12:50|177.53|174.67|177.11|174.25|177.53|174.67|176.69|173.83|0
1647331980000|2022-03-15 08:13:00|176.69|173.83|176.16|173.3|176.69|173.83|176.16|173.3|0
1647331990000|2022-03-15 08:13:10|176.48|173.62|177|174.14|177|174.14|176.48|173.62|0
1647332000000|2022-03-15 08:13:20|177.74|174.88|178.05|175.19|178.05|175.19|177.74|174.88|0
1647332010000|2022-03-15 08:13:30|178.68|175.82|178.16|175.3|178.79|175.93|178.16|175.3|0
1647332020000|2022-03-15 08:13:40|178.58|175.72|178.37|175.51|178.58|175.72|178.37|175.51|0
1647332030000|2022-03-15 08:13:50|178.58|175.72|178.58|175.72|178.58|175.72|178.47|175.61|0
1647332040000|2022-03-15 08:14:00|177.95|175.09|178.37|175.51|178.58|175.72|177.95|175.09|0
1647332050000|2022-03-15 08:14:10|178.68|175.82|178.79|175.93|178.79|175.93|178.37|175.51|0
1647332060000|2022-03-15 08:14:20|178.26|175.4|178.37|175.51|178.58|175.72|178.26|175.4|0
1647332070000|2022-03-15 08:14:30|178.16|175.3|176.47|173.61|178.16|175.3|176.47|173.61|0
1647332080000|2022-03-15 08:14:40|176.89|174.03|176.05|173.19|176.89|174.03|176.05|173.19|0
1647332090000|2022-03-15 08:14:50|176.47|173.61|177.62|174.76|177.62|174.76|176.47|173.61|0
1647332100000|2022-03-15 08:15:00|177.1|174.24|176.78|173.92|177.1|174.24|176.78|173.92|0
1647332110000|2022-03-15 08:15:10|176.47|173.61|176.57|173.71|176.68|173.82|176.36|173.5|0
1647332120000|2022-03-15 08:15:20|177.1|174.24|176.47|173.61|177.1|174.24|176.47|173.61|0
1647332130000|2022-03-15 08:15:30|176.36|173.5|176.04|173.18|176.36|173.5|176.04|173.18|0
1647332140000|2022-03-15 08:15:40|176.15|173.29|176.36|173.5|176.47|173.61|176.15|173.29|0
1647332150000|2022-03-15 08:15:50|176.46|173.6|176.14|173.28|176.46|173.6|176.04|173.18|0
1647332160000|2022-03-15 08:16:00|176.04|173.18|175.83|172.97|176.04|173.18|175.83|172.97|0
1647332170000|2022-03-15 08:16:10|175.51|172.65|175.62|172.76|175.62|172.76|175.51|172.65|0
1647332180000|2022-03-15 08:16:20|175.51|172.65|175.41|172.55|175.62|172.76|175.41|172.55|0
1647332190000|2022-03-15 08:16:30|175.2|172.34|174.99|172.13|175.2|172.34|174.99|172.13|0
1647332200000|2022-03-15 08:16:40|175.2|172.34|174.36|171.5|175.2|172.34|174.36|171.5|0
1647332210000|2022-03-15 08:16:50|174.57|171.71|175.2|172.34|175.2|172.34|174.57|171.71|0
1647332220000|2022-03-15 08:17:00|175.62|172.76|176.25|173.39|176.25|173.39|175.62|172.76|0
1647332230000|2022-03-15 08:17:10|176.04|173.18|175.3|172.44|176.25|173.39|175.3|172.44|0
1647332240000|2022-03-15 08:17:20|175.62|172.76|176.04|173.18|176.04|173.18|175.62|172.76|0
1647332250000|2022-03-15 08:17:30|176.25|173.39|175.62|172.76|176.25|173.39|175.62|172.76|0
1647332260000|2022-03-15 08:17:40|175.83|172.97|175.93|173.07|175.93|173.07|175.72|172.86|0
1647332270000|2022-03-15 08:17:50|175.41|172.55|176.03|173.17|176.03|173.17|175.41|172.55|0
1647332280000|2022-03-15 08:18:00|176.24|173.38|176.24|173.38|176.24|173.38|176.03|173.17|0
1647332290000|2022-03-15 08:18:10|175.61|172.75|176.03|173.17|176.03|173.17|175.61|172.75|0
1647332300000|2022-03-15 08:18:20|175.92|173.06|175.4|172.54|175.92|173.06|175.4|172.54|0
1647332310000|2022-03-15 08:18:30|175.5|172.64|175.4|172.54|175.71|172.85|175.4|172.54|0
1647332320000|2022-03-15 08:18:40|174.77|171.91|175.19|172.33|175.19|172.33|174.77|171.91|0
1647332330000|2022-03-15 08:18:50|175.4|172.54|175.4|172.54|175.4|172.54|175.29|172.43|0
1647332340000|2022-03-15 08:19:00|175.19|172.33|175.5|172.64|175.5|172.64|175.08|172.22|0
1647332350000|2022-03-15 08:19:10|175.29|172.43|175.4|172.54|175.61|172.75|175.29|172.43|0
1647332360000|2022-03-15 08:19:20|175.82|172.96|175.61|172.75|175.82|172.96|175.4|172.54|0
1647332370000|2022-03-15 08:19:30|175.4|172.54|174.98|172.12|175.4|172.54|174.77|171.91|0
1647332380000|2022-03-15 08:19:40|175.19|172.33|173.51|170.65|175.19|172.33|173.51|170.65|0
1647332390000|2022-03-15 08:19:50|173.3|170.44|173.09|170.23|173.3|170.44|172.67|169.81|0
1647332400000|2022-03-15 08:20:00|173.19|170.33|173.51|170.65|173.93|171.07|173.19|170.33|0
1647332410000|2022-03-15 08:20:10|173.09|170.23|172.98|170.12|173.09|170.23|172.56|169.7|0
1647332420000|2022-03-15 08:20:20|172.67|169.81|173.19|170.33|173.3|170.44|172.67|169.81|0
1647332430000|2022-03-15 08:20:30|173.3|170.44|174.65|171.79|174.65|171.79|173.3|170.44|0
1647332440000|2022-03-15 08:20:40|174.76|171.9|174.97|172.11|174.97|172.11|174.76|171.9|0
1647332450000|2022-03-15 08:20:50|174.65|171.79|174.34|171.48|174.65|171.79|174.34|171.48|0
1647332460000|2022-03-15 08:21:00|173.92|171.06|174.34|171.48|174.34|171.48|173.92|171.06|0
1647332470000|2022-03-15 08:21:10|174.55|171.69|174.13|171.27|174.55|171.69|173.92|171.06|0
1647332480000|2022-03-15 08:21:20|173.92|171.06|173.92|171.06|173.92|171.06|173.92|171.06|0
1647332490000|2022-03-15 08:21:30|174.13|171.27|174.34|171.48|174.34|171.48|174.13|171.27|0
1647332500000|2022-03-15 08:21:40|174.55|171.69|174.34|171.48|174.76|171.9|174.34|171.48|0
1647332510000|2022-03-15 08:21:50|174.55|171.69|173.39|170.53|174.55|171.69|173.39|170.53|0
1647332520000|2022-03-15 08:22:00|173.5|170.64|171.2|168.34|173.5|170.64|171.2|168.34|0
1647332530000|2022-03-15 08:22:10|171.1|168.24|170.37|167.51|171.1|168.24|170.16|167.3|0
1647332540000|2022-03-15 08:22:20|170.16|167.3|170.37|167.51|170.37|167.51|169.96|167.1|0
1647332550000|2022-03-15 08:22:30|169.96|167.1|169.75|166.89|169.96|167.1|169.43|166.57|0
1647332560000|2022-03-15 08:22:40|170.16|167.3|169.75|166.89|170.16|167.3|169.75|166.89|0
1647332570000|2022-03-15 08:22:50|169.85|166.99|169.54|166.68|169.85|166.99|169.22|166.36|0
1647332580000|2022-03-15 08:23:00|169.75|166.89|170.16|167.3|170.16|167.3|169.75|166.89|0
1647332590000|2022-03-15 08:23:10|169.74|166.88|169.54|166.68|169.74|166.88|169.54|166.68|0
1647332600000|2022-03-15 08:23:20|169.64|166.78|169.33|166.47|169.64|166.78|169.33|166.47|0
1647332610000|2022-03-15 08:23:30|168.81|165.95|169.12|166.26|169.12|166.26|168.81|165.95|0
1647332620000|2022-03-15 08:23:40|169.33|166.47|170.37|167.51|170.37|167.51|169.33|166.47|0
1647332630000|2022-03-15 08:23:50|170.05|167.19|170.16|167.3|170.36|167.5|170.05|167.19|0
1647332640000|2022-03-15 08:24:00|169.95|167.09|170.57|167.71|170.57|167.71|169.95|167.09|0
1647332650000|2022-03-15 08:24:10|170.36|167.5|170.16|167.3|170.46|167.6|170.16|167.3|0
1647332660000|2022-03-15 08:24:20|170.05|167.19|170.99|168.13|170.99|168.13|170.05|167.19|0
1647332670000|2022-03-15 08:24:30|170.57|167.71|170.36|167.5|170.57|167.71|170.36|167.5|0
1647332680000|2022-03-15 08:24:40|170.25|167.39|170.36|167.5|170.36|167.5|170.15|167.29|0
1647332690000|2022-03-15 08:24:50|170.67|167.81|170.88|168.02|170.98|168.12|170.67|167.81|0
1647332700000|2022-03-15 08:25:00|170.98|168.12|171.4|168.54|171.4|168.54|170.78|167.92|0
1647332710000|2022-03-15 08:25:10|171.08|168.22|171.08|168.22|171.19|168.33|171.08|168.22|0
1647332720000|2022-03-15 08:25:20|171.19|168.33|171.81|168.95|171.81|168.95|171.19|168.33|0
1647332730000|2022-03-15 08:25:30|172.02|169.16|171.91|169.05|172.02|169.16|171.61|168.75|0
1647332740000|2022-03-15 08:25:40|172.02|169.16|171.6|168.74|172.02|169.16|171.6|168.74|0
1647332750000|2022-03-15 08:25:50|171.29|168.43|171.5|168.64|172.02|169.16|171.29|168.43|0
1647332760000|2022-03-15 08:26:00|171.6|168.74|171.29|168.43|171.6|168.74|171.29|168.43|0
1647332770000|2022-03-15 08:26:10|171.49|168.63|171.29|168.43|171.49|168.63|171.29|168.43|0
1647332780000|2022-03-15 08:26:20|171.39|168.53|171.81|168.95|171.81|168.95|171.39|168.53|0
1647332790000|2022-03-15 08:26:30|171.6|168.74|171.81|168.95|171.81|168.95|171.6|168.74|0
1647332800000|2022-03-15 08:26:40|171.6|168.74|171.6|168.74|171.81|168.95|171.6|168.74|0
1647332810000|2022-03-15 08:26:50|172.02|169.16|172.33|169.47|172.53|169.67|172.02|169.16|0
1647332820000|2022-03-15 08:27:00|172.32|169.46|173.16|170.3|173.16|170.3|172.32|169.46|0
1647332830000|2022-03-15 08:27:10|172.95|170.09|173.27|170.41|173.27|170.41|172.95|170.09|0
1647332840000|2022-03-15 08:27:20|173.69|170.83|174.31|171.45|174.31|171.45|173.69|170.83|0
1647332850000|2022-03-15 08:27:30|174|171.14|174.1|171.24|174.52|171.66|174|171.14|0
1647332860000|2022-03-15 08:27:40|173.68|170.82|173.47|170.61|173.68|170.82|173.47|170.61|0
1647332870000|2022-03-15 08:27:50|174.1|171.24|173.26|170.4|174.1|171.24|173.26|170.4|0
1647332880000|2022-03-15 08:28:00|173.06|170.2|173.26|170.4|173.26|170.4|172.64|169.78|0
1647332890000|2022-03-15 08:28:10|172.95|170.09|172.95|170.09|173.05|170.19|172.43|169.57|0
1647332900000|2022-03-15 08:28:20|172.32|169.46|172.43|169.57|172.43|169.57|172.22|169.36|0
1647332910000|2022-03-15 08:28:30|172.22|169.36|171.18|168.32|172.22|169.36|171.18|168.32|0
1647332920000|2022-03-15 08:28:40|171.17|168.31|171.59|168.73|171.59|168.73|171.17|168.31|0
1647332930000|2022-03-15 08:28:50|171.8|168.94|170.76|167.9|171.8|168.94|170.76|167.9|0
1647332940000|2022-03-15 08:29:00|170.55|167.69|170.34|167.48|170.96|168.1|170.34|167.48|0
1647332950000|2022-03-15 08:29:10|170.55|167.69|170.55|167.69|170.55|167.69|170.55|167.69|0
1647332960000|2022-03-15 08:29:20|170.34|167.48|171.27|168.41|171.27|168.41|170.34|167.48|0
1647332970000|2022-03-15 08:29:30|171.17|168.31|172.94|170.08|172.94|170.08|171.17|168.31|0
1647332980000|2022-03-15 08:29:40|172.31|169.45|171.59|168.73|172.31|169.45|171.38|168.52|0
1647332990000|2022-03-15 08:29:50|171.69|168.83|171.38|168.52|171.69|168.83|171.38|168.52|0
1647333000000|2022-03-15 08:30:00|171.59|168.73|170.54|167.68|171.59|168.73|170.54|167.68|0
1647333010000|2022-03-15 08:30:10|170.75|167.89|170.13|167.27|170.75|167.89|170.13|167.27|0
1647333020000|2022-03-15 08:30:20|169.71|166.85|169.5|166.64|169.71|166.85|169.5|166.64|0
1647333030000|2022-03-15 08:30:30|168.47|165.61|168.57|165.71|168.57|165.71|168.47|165.61|0
1647333040000|2022-03-15 08:30:40|168.26|165.4|168.05|165.19|168.36|165.5|168.05|165.19|0
1647333050000|2022-03-15 08:30:50|167.43|164.57|167.85|164.99|167.85|164.99|167.43|164.57|0
1647333060000|2022-03-15 08:31:00|167.74|164.88|168.15|165.29|168.15|165.29|167.74|164.88|0
1647333070000|2022-03-15 08:31:10|168.77|165.91|169.71|166.85|169.71|166.85|168.77|165.91|0
1647333080000|2022-03-15 08:31:20|169.92|167.06|169.91|167.05|169.92|167.06|169.71|166.85|0
1647333090000|2022-03-15 08:31:30|170.12|167.26|169.91|167.05|170.12|167.26|169.71|166.85|0
1647333100000|2022-03-15 08:31:40|170.01|167.15|169.91|167.05|170.01|167.15|169.81|166.95|0
1647333110000|2022-03-15 08:31:50|170.22|167.36|170.01|167.15|170.22|167.36|169.91|167.05|0
1647333120000|2022-03-15 08:32:00|169.91|167.05|169.39|166.53|169.91|167.05|169.39|166.53|0
1647333130000|2022-03-15 08:32:10|169.5|166.64|168.87|166.01|169.5|166.64|168.87|166.01|0
1647333140000|2022-03-15 08:32:20|169.29|166.43|168.67|165.81|169.29|166.43|168.67|165.81|0
1647333150000|2022-03-15 08:32:30|168.87|166.01|169.39|166.53|169.39|166.53|168.67|165.81|0
1647333160000|2022-03-15 08:32:40|169.49|166.63|170.53|167.67|170.53|167.67|169.49|166.63|0
1647333170000|2022-03-15 08:32:50|170.74|167.88|170.95|168.09|170.95|168.09|170.74|167.88|0
1647333180000|2022-03-15 08:33:00|171.16|168.3|171.15|168.29|171.16|168.3|170.95|168.09|0
1647333190000|2022-03-15 08:33:10|171.46|168.6|170.63|167.77|171.46|168.6|170.63|167.77|0
1647333200000|2022-03-15 08:33:20|170.84|167.98|170.42|167.56|170.84|167.98|170.42|167.56|0
1647333210000|2022-03-15 08:33:30|170.53|167.67|170.94|168.08|170.94|168.08|170.32|167.46|0
1647333220000|2022-03-15 08:33:40|171.25|168.39|171.15|168.29|171.25|168.39|171.15|168.29|0
1647333230000|2022-03-15 08:33:50|170.94|168.08|171.36|168.5|171.36|168.5|170.94|168.08|0
1647333240000|2022-03-15 08:34:00|171.15|168.29|171.15|168.29|171.46|168.6|171.15|168.29|0
1647333250000|2022-03-15 08:34:10|171.36|168.5|170.94|168.08|171.36|168.5|170.94|168.08|0
1647333260000|2022-03-15 08:34:20|170.83|167.97|170.73|167.87|170.94|168.08|170.73|167.87|0
1647333270000|2022-03-15 08:34:30|170.62|167.76|170.62|167.76|170.62|167.76|170.62|167.76|0
1647333280000|2022-03-15 08:34:40|170.73|167.87|170.94|168.08|170.94|168.08|170.73|167.87|0
1647333290000|2022-03-15 08:34:50|170.73|167.87|171.45|168.59|171.45|168.59|170.73|167.87|0
1647333300000|2022-03-15 08:35:00|171.35|168.49|171.56|168.7|171.56|168.7|171.15|168.29|0
1647333310000|2022-03-15 08:35:10|172.4|169.54|172.91|170.05|172.91|170.05|172.4|169.54|0
1647333320000|2022-03-15 08:35:20|172.81|169.95|172.4|169.54|172.81|169.95|172.4|169.54|0
1647333330000|2022-03-15 08:35:30|172.39|169.53|171.87|169.01|172.39|169.53|171.87|169.01|0
1647333340000|2022-03-15 08:35:40|171.77|168.91|171.35|168.49|171.77|168.91|171.14|168.28|0
1647333360000|2022-03-15 08:36:00|171.14|168.28|171.35|168.49|171.45|168.59|171.14|168.28|0
1647333370000|2022-03-15 08:36:10|170.93|168.07|171.97|169.11|171.97|169.11|170.93|168.07|0
1647333380000|2022-03-15 08:36:20|172.39|169.53|172.81|169.95|172.81|169.95|172.39|169.53|0
1647333390000|2022-03-15 08:36:30|173.12|170.26|173.44|170.58|173.44|170.58|173.12|170.26|0
1647333400000|2022-03-15 08:36:40|173.85|170.99|173.12|170.26|173.85|170.99|173.12|170.26|0
1647333410000|2022-03-15 08:36:50|173.02|170.16|171.97|169.11|173.02|170.16|171.97|169.11|0
1647333420000|2022-03-15 08:37:00|171.76|168.9|171.97|169.11|171.97|169.11|171.76|168.9|0
1647333430000|2022-03-15 08:37:10|171.86|169|171.86|169|171.86|169|171.76|168.9|0
1647333440000|2022-03-15 08:37:20|172.18|169.32|171.97|169.11|172.18|169.32|171.97|169.11|0
1647333450000|2022-03-15 08:37:30|171.86|169|171.76|168.9|171.86|169|171.76|168.9|0
1647333460000|2022-03-15 08:37:40|171.86|169|172.18|169.32|172.39|169.53|171.86|169|0
1647333470000|2022-03-15 08:37:50|171.97|169.11|171.76|168.9|172.07|169.21|171.76|168.9|0
1647333480000|2022-03-15 08:38:00|171.86|169|171.02|168.16|171.86|169|171.02|168.16|0
1647333490000|2022-03-15 08:38:10|170.92|168.06|170.61|167.75|170.92|168.06|170.61|167.75|0
1647333500000|2022-03-15 08:38:20|170.72|167.86|171.02|168.16|171.02|168.16|170.72|167.86|0
1647333510000|2022-03-15 08:38:30|170.71|167.85|169.47|166.61|170.71|167.85|169.26|166.4|0
1647333520000|2022-03-15 08:38:40|169.26|166.4|168.64|165.78|169.26|166.4|168.64|165.78|0
1647333530000|2022-03-15 08:38:50|168.74|165.88|168.53|165.67|168.74|165.88|168.53|165.67|0
1647333540000|2022-03-15 08:39:00|168.43|165.57|169.05|166.19|169.05|166.19|168.32|165.46|0
1647333550000|2022-03-15 08:39:10|168.73|165.87|168.63|165.77|169.05|166.19|168.63|165.77|0
1647333560000|2022-03-15 08:39:20|168.84|165.98|169.26|166.4|169.26|166.4|168.84|165.98|0
1647333570000|2022-03-15 08:39:30|169.05|166.19|168.84|165.98|169.05|166.19|168.84|165.98|0
1647333580000|2022-03-15 08:39:40|168.94|166.08|168.94|166.08|169.46|166.6|168.94|166.08|0
1647333590000|2022-03-15 08:39:50|168.84|165.98|169.05|166.19|169.25|166.39|168.84|165.98|0
1647333600000|2022-03-15 08:40:00|168.84|165.98|169.05|166.19|169.05|166.19|168.52|165.66|0
1647333610000|2022-03-15 08:40:10|169.25|166.39|169.14|166.28|169.35|166.49|169.14|166.28|0
1647333620000|2022-03-15 08:40:20|169.25|166.39|170.5|167.64|170.5|167.64|169.14|166.28|0
1647333630000|2022-03-15 08:40:30|170.71|167.85|171.54|168.68|171.54|168.68|170.7|167.84|0
1647333640000|2022-03-15 08:40:40|171.33|168.47|171.12|168.26|171.33|168.47|171.12|168.26|0
1647333650000|2022-03-15 08:40:50|171.01|168.15|171.43|168.57|171.43|168.57|170.8|167.94|0
1647333660000|2022-03-15 08:41:00|171.64|168.78|172.05|169.19|172.05|169.19|171.64|168.78|0
1647333670000|2022-03-15 08:41:10|171.74|168.88|171.33|168.47|171.95|169.09|171.33|168.47|0
1647333680000|2022-03-15 08:41:20|171.84|168.98|171.63|168.77|171.95|169.09|171.63|168.77|0
1647333690000|2022-03-15 08:41:30|171.95|169.09|171.74|168.88|171.95|169.09|171.63|168.77|0
1647333700000|2022-03-15 08:41:40|171.53|168.67|171.63|168.77|171.63|168.77|171.32|168.46|0
1647333710000|2022-03-15 08:41:50|171.74|168.88|171.84|168.98|171.84|168.98|171.74|168.88|0
1647333720000|2022-03-15 08:42:00|171.74|168.88|172.57|169.71|172.57|169.71|171.74|168.88|0
1647333730000|2022-03-15 08:42:10|172.37|169.51|172.47|169.61|172.57|169.71|172.26|169.4|0
1647333740000|2022-03-15 08:42:20|172.57|169.71|172.57|169.71|172.67|169.81|172.57|169.71|0
1647333750000|2022-03-15 08:42:30|172.78|169.92|172.57|169.71|172.78|169.92|172.57|169.71|0
1647333760000|2022-03-15 08:42:40|172.46|169.6|171.94|169.08|172.46|169.6|171.94|169.08|0
1647333770000|2022-03-15 08:42:50|172.05|169.19|172.15|169.29|172.15|169.29|171.94|169.08|0
1647333780000|2022-03-15 08:43:00|171.94|169.08|171.84|168.98|171.94|169.08|171.42|168.56|0
1647333790000|2022-03-15 08:43:10|171.73|168.87|171.53|168.67|171.73|168.87|171.53|168.67|0
1647333800000|2022-03-15 08:43:20|172.04|169.18|172.15|169.29|172.15|169.29|171.73|168.87|0
1647333810000|2022-03-15 08:43:30|172.04|169.18|172.15|169.29|172.15|169.29|172.04|169.18|0
1647333820000|2022-03-15 08:43:40|172.36|169.5|172.78|169.92|172.78|169.92|172.36|169.5|0
1647333830000|2022-03-15 08:43:50|172.98|170.12|172.67|169.81|172.98|170.12|172.67|169.81|0
1647333840000|2022-03-15 08:44:00|172.98|170.12|172.87|170.01|173.08|170.22|172.87|170.01|0
1647333850000|2022-03-15 08:44:10|172.46|169.6|172.36|169.5|172.57|169.71|172.25|169.39|0
1647333860000|2022-03-15 08:44:20|172.25|169.39|171.73|168.87|172.36|169.5|171.73|168.87|0
1647333870000|2022-03-15 08:44:30|171.52|168.66|171.1|168.24|171.52|168.66|171.1|168.24|0
1647333880000|2022-03-15 08:44:40|171.2|168.34|171.2|168.34|171.2|168.34|171.1|168.24|0
1647333890000|2022-03-15 08:44:50|170.99|168.13|170.89|168.03|171.1|168.24|170.89|168.03|0
1647333900000|2022-03-15 08:45:00|170.58|167.72|170.48|167.62|170.58|167.72|170.48|167.62|0
1647333910000|2022-03-15 08:45:10|170.37|167.51|170.58|167.72|170.68|167.82|170.27|167.41|0
1647333920000|2022-03-15 08:45:20|170.48|167.62|170.27|167.41|170.48|167.62|170.27|167.41|0
1647333930000|2022-03-15 08:45:30|170.68|167.82|169.85|166.99|170.68|167.82|169.64|166.78|0
1647333940000|2022-03-15 08:45:40|169.95|167.09|169.85|166.99|169.95|167.09|169.64|166.78|0
1647333950000|2022-03-15 08:45:50|169.74|166.88|169.95|167.09|169.95|167.09|169.64|166.78|0
1647333960000|2022-03-15 08:46:00|170.06|167.2|169.85|166.99|170.06|167.2|169.85|166.99|0
1647333970000|2022-03-15 08:46:10|169.43|166.57|168.7|165.84|169.43|166.57|168.7|165.84|0
1647333980000|2022-03-15 08:46:20|169.02|166.16|169.02|166.16|169.43|166.57|169.02|166.16|0
1647333990000|2022-03-15 08:46:30|168.91|166.05|169.02|166.16|169.12|166.26|168.91|166.05|0
1647334000000|2022-03-15 08:46:40|168.81|165.95|168.29|165.43|169.02|166.16|168.29|165.43|0
1647334010000|2022-03-15 08:46:50|168.81|165.95|169.01|166.15|169.01|166.15|168.6|165.74|0
1647334020000|2022-03-15 08:47:00|168.6|165.74|168.81|165.95|168.81|165.95|168.6|165.74|0
1647334030000|2022-03-15 08:47:10|168.6|165.74|169.53|166.67|169.53|166.67|168.6|165.74|0
1647334040000|2022-03-15 08:47:20|168.9|166.04|167.56|164.7|168.9|166.04|167.56|164.7|0
1647334050000|2022-03-15 08:47:30|167.45|164.59|167.36|164.5|167.77|164.91|167.36|164.5|0
1647334060000|2022-03-15 08:47:40|167.77|164.91|167.97|165.11|167.97|165.11|167.77|164.91|0
1647334070000|2022-03-15 08:47:50|167.45|164.59|167.56|164.7|167.56|164.7|167.35|164.49|0
1647334080000|2022-03-15 08:48:00|167.35|164.49|167.15|164.29|167.66|164.8|167.15|164.29|0
1647334090000|2022-03-15 08:48:10|166.94|164.08|166.94|164.08|167.25|164.39|166.94|164.08|0
1647334100000|2022-03-15 08:48:20|167.15|164.29|166.73|163.87|167.15|164.29|166.73|163.87|0
1647334110000|2022-03-15 08:48:30|166.83|163.97|166.62|163.76|166.94|164.08|166.62|163.76|0
1647334120000|2022-03-15 08:48:40|166.52|163.66|166.21|163.35|166.52|163.66|165.91|163.05|0
1647334130000|2022-03-15 08:48:50|166.52|163.66|166.52|163.66|166.62|163.76|166.52|163.66|0
1647334140000|2022-03-15 08:49:00|166.73|163.87|166.94|164.08|166.94|164.08|166.73|163.87|0
1647334150000|2022-03-15 08:49:10|166.73|163.87|166.52|163.66|166.73|163.87|166.52|163.66|0
1647334160000|2022-03-15 08:49:20|166.32|163.46|166.21|163.35|166.32|163.46|166.21|163.35|0
1647334170000|2022-03-15 08:49:30|166.41|163.55|166.93|164.07|166.93|164.07|166.41|163.55|0
1647334180000|2022-03-15 08:49:40|167.24|164.38|167.14|164.28|167.24|164.38|167.14|164.28|0
1647334190000|2022-03-15 08:49:50|167.55|164.69|167.76|164.9|167.76|164.9|167.55|164.69|0
1647334200000|2022-03-15 08:50:00|167.65|164.79|167.34|164.48|167.86|165|167.34|164.48|0
1647334210000|2022-03-15 08:50:10|167.55|164.69|167.24|164.38|167.55|164.69|167.24|164.38|0
1647334220000|2022-03-15 08:50:20|167.14|164.28|166.52|163.66|167.14|164.28|166.31|163.45|0
1647334230000|2022-03-15 08:50:30|166.31|163.45|166|163.14|166.31|163.45|166|163.14|0
1647334240000|2022-03-15 08:50:40|165.49|162.63|164.66|161.8|165.49|162.63|164.66|161.8|0
1647334250000|2022-03-15 08:50:50|164.25|161.39|164.87|162.01|164.87|162.01|164.05|161.19|0
1647334260000|2022-03-15 08:51:00|165.69|162.83|166.41|163.55|166.41|163.55|165.69|162.83|0
1647334270000|2022-03-15 08:51:10|166.31|163.45|165.89|163.03|166.31|163.45|165.89|163.03|0
1647334280000|2022-03-15 08:51:20|165.99|163.13|166.31|163.45|166.31|163.45|165.89|163.03|0
1647334290000|2022-03-15 08:51:30|166.61|163.75|166.1|163.24|166.61|163.75|166.1|163.24|0
1647334300000|2022-03-15 08:51:40|166.2|163.34|166.1|163.24|166.2|163.34|165.69|162.83|0
1647334310000|2022-03-15 08:51:50|165.69|162.83|166.2|163.34|166.3|163.44|165.69|162.83|0
1647334320000|2022-03-15 08:52:00|165.99|163.13|165.68|162.82|165.99|163.13|165.68|162.82|0
1647334330000|2022-03-15 08:52:10|165.78|162.92|165.78|162.92|166.1|163.24|165.78|162.92|0
1647334340000|2022-03-15 08:52:20|165.89|163.03|165.37|162.51|166.3|163.44|165.37|162.51|0
1647334350000|2022-03-15 08:52:30|165.58|162.72|165.27|162.41|165.58|162.72|165.27|162.41|0
1647334360000|2022-03-15 08:52:40|165.48|162.62|165.27|162.41|165.57|162.71|165.27|162.41|0
1647334370000|2022-03-15 08:52:50|165.16|162.3|165.16|162.3|165.48|162.62|165.16|162.3|0
1647334380000|2022-03-15 08:53:00|165.06|162.2|165.68|162.82|165.68|162.82|165.06|162.2|0
1647334390000|2022-03-15 08:53:10|165.57|162.71|165.16|162.3|165.57|162.71|164.96|162.1|0
1647334400000|2022-03-15 08:53:20|165.27|162.41|164.86|162|165.27|162.41|164.86|162|0
1647334410000|2022-03-15 08:53:30|165.06|162.2|165.06|162.2|165.06|162.2|164.95|162.09|0
1647334420000|2022-03-15 08:53:40|164.95|162.09|165.57|162.71|165.57|162.71|164.95|162.09|0
1647334430000|2022-03-15 08:53:50|165.47|162.61|166.09|163.23|166.09|163.23|165.47|162.61|0
1647334440000|2022-03-15 08:54:00|165.88|163.02|166.09|163.23|166.29|163.43|165.88|163.02|0
1647334450000|2022-03-15 08:54:10|166.29|163.43|166.29|163.43|166.29|163.43|166.29|163.43|0
1647334460000|2022-03-15 08:54:20|166.6|163.74|166.7|163.84|166.91|164.05|166.6|163.74|0
1647334470000|2022-03-15 08:54:30|166.91|164.05|167.01|164.15|167.01|164.15|166.8|163.94|0
1647334480000|2022-03-15 08:54:40|167.12|164.26|166.7|163.84|167.12|164.26|166.7|163.84|0
1647334490000|2022-03-15 08:54:50|166.8|163.94|166.8|163.94|166.8|163.94|166.7|163.84|0
1647334500000|2022-03-15 08:55:00|167.11|164.25|166.7|163.84|167.11|164.25|166.49|163.63|0
1647334510000|2022-03-15 08:55:10|166.91|164.05|167.11|164.25|167.11|164.25|166.8|163.94|0
1647334520000|2022-03-15 08:55:20|166.91|164.05|166.49|163.63|166.91|164.05|166.29|163.43|0
1647334530000|2022-03-15 08:55:30|166.29|163.43|166.18|163.32|166.39|163.53|166.18|163.32|0
1647334540000|2022-03-15 08:55:40|166.08|163.22|165.67|162.81|166.08|163.22|165.67|162.81|0
1647334550000|2022-03-15 08:55:50|166.29|163.43|165.67|162.81|166.29|163.43|165.67|162.81|0
1647334560000|2022-03-15 08:56:00|165.25|162.39|165.25|162.39|165.25|162.39|165.05|162.19|0
1647334570000|2022-03-15 08:56:10|165.15|162.29|165.05|162.19|165.15|162.29|164.84|161.98|0
1647334580000|2022-03-15 08:56:20|164.73|161.87|164.43|161.57|164.73|161.87|164.43|161.57|0
1647334590000|2022-03-15 08:56:30|164.32|161.46|164.64|161.78|164.64|161.78|164.32|161.46|0
1647334600000|2022-03-15 08:56:40|164.84|161.98|164.43|161.57|164.84|161.98|164.43|161.57|0
1647334610000|2022-03-15 08:56:50|164.02|161.16|163.81|160.95|164.02|161.16|163.4|160.54|0
1647334620000|2022-03-15 08:57:00|164.02|161.16|164.02|161.16|164.12|161.26|164.02|161.16|0
1647334630000|2022-03-15 08:57:10|164.22|161.36|163.61|160.75|164.22|161.36|163.61|160.75|0
1647334640000|2022-03-15 08:57:20|163.4|160.54|163.61|160.75|163.81|160.95|163.4|160.54|0
1647334650000|2022-03-15 08:57:30|163.5|160.64|161.45|158.59|163.5|160.64|161.45|158.59|0
1647334660000|2022-03-15 08:57:40|161.76|158.9|161.97|159.11|161.97|159.11|161.76|158.9|0
1647334670000|2022-03-15 08:57:50|162.17|159.31|162.17|159.31|162.17|159.31|162.17|159.31|0
1647334680000|2022-03-15 08:58:00|161.97|159.11|162.06|159.2|162.17|159.31|161.97|159.11|0
1647334690000|2022-03-15 08:58:10|162.17|159.31|161.97|159.11|162.17|159.31|161.86|159|0
1647334700000|2022-03-15 08:58:20|162.17|159.31|162.17|159.31|162.17|159.31|162.17|159.31|0
1647334710000|2022-03-15 08:58:30|162.58|159.72|162.99|160.13|162.99|160.13|162.58|159.72|0
1647334720000|2022-03-15 08:58:40|162.78|159.92|162.98|160.12|162.98|160.12|162.78|159.92|0
1647334730000|2022-03-15 08:58:50|162.58|159.72|162.78|159.92|162.78|159.92|162.58|159.72|0
1647334740000|2022-03-15 08:59:00|162.98|160.12|162.57|159.71|162.98|160.12|162.57|159.71|0
1647334750000|2022-03-15 08:59:10|162.78|159.92|163.19|160.33|163.29|160.43|162.78|159.92|0
1647334760000|2022-03-15 08:59:20|163.39|160.53|163.6|160.74|164.01|161.15|163.39|160.53|0
1647334770000|2022-03-15 08:59:30|163.49|160.63|163.28|160.42|163.49|160.63|163.28|160.42|0
1647334780000|2022-03-15 08:59:40|163.39|160.53|163.18|160.32|163.39|160.53|163.18|160.32|0
1647334790000|2022-03-15 08:59:50|162.98|160.12|163.18|160.32|163.18|160.32|162.98|160.12|0
1647334800000|2022-03-15 09:00:00|163.08|160.22|163.08|160.22|163.08|160.22|163.08|160.22|0
1647334810000|2022-03-15 09:00:10|163.39|160.53|163.39|160.53|163.59|160.73|163.39|160.53|0
1647334820000|2022-03-15 09:00:20|163.28|160.42|163.39|160.53|163.59|160.73|163.28|160.42|0
1647334830000|2022-03-15 09:00:30|163.18|160.32|163.69|160.83|163.69|160.83|163.18|160.32|0
1647334840000|2022-03-15 09:00:40|163.79|160.93|163.69|160.83|163.79|160.93|163.69|160.83|0
1647334850000|2022-03-15 09:00:50|164.2|161.34|164.2|161.34|164.2|161.34|164.2|161.34|0
1647334860000|2022-03-15 09:01:00|164.61|161.75|164.82|161.96|164.82|161.96|164.61|161.75|0
1647334870000|2022-03-15 09:01:10|164.61|161.75|164.82|161.96|164.82|161.96|164.61|161.75|0
1647334880000|2022-03-15 09:01:20|164.61|161.75|164.61|161.75|164.82|161.96|164.61|161.75|0
1647334890000|2022-03-15 09:01:30|164.41|161.55|164.61|161.75|164.61|161.75|164.41|161.55|0
1647334900000|2022-03-15 09:01:40|164.41|161.55|164.61|161.75|164.61|161.75|164.41|161.55|0
1647334910000|2022-03-15 09:01:50|164.41|161.55|164.5|161.64|164.61|161.75|164.4|161.54|0
1647334920000|2022-03-15 09:02:00|164.4|161.54|163.99|161.13|164.4|161.54|163.99|161.13|0
1647334930000|2022-03-15 09:02:10|163.79|160.93|163.58|160.72|163.79|160.93|163.58|160.72|0
1647334940000|2022-03-15 09:02:20|163.79|160.93|163.48|160.62|163.79|160.93|163.48|160.62|0
1647334950000|2022-03-15 09:02:30|163.47|160.61|163.79|160.93|163.79|160.93|163.47|160.61|0
1647334960000|2022-03-15 09:02:40|163.58|160.72|163.58|160.72|163.58|160.72|163.58|160.72|0
1647334970000|2022-03-15 09:02:50|162.86|160|162.97|160.11|162.97|160.11|162.76|159.9|0
1647334980000|2022-03-15 09:03:00|163.06|160.2|163.06|160.2|163.06|160.2|162.86|160|0
1647334990000|2022-03-15 09:03:10|162.96|160.1|162.76|159.9|163.06|160.2|162.76|159.9|0
1647335000000|2022-03-15 09:03:20|163.17|160.31|163.27|160.41|163.27|160.41|163.17|160.31|0
1647335010000|2022-03-15 09:03:30|163.17|160.31|164.08|161.22|164.08|161.22|163.17|160.31|0
1647335020000|2022-03-15 09:03:40|164.4|161.54|164.4|161.54|164.6|161.74|164.4|161.54|0
1647335030000|2022-03-15 09:03:50|164.19|161.33|161.73|158.87|164.19|161.33|161.73|158.87|0
1647335040000|2022-03-15 09:04:00|161.83|158.97|163.47|160.61|163.67|160.81|161.83|158.97|0
1647335050000|2022-03-15 09:04:10|163.57|160.71|162.35|159.49|163.57|160.71|162.35|159.49|0
1647335060000|2022-03-15 09:04:20|161.53|158.67|162.55|159.69|162.55|159.69|161.53|158.67|0
1647335070000|2022-03-15 09:04:30|162.65|159.79|163.37|160.51|163.37|160.51|162.55|159.69|0
1647335080000|2022-03-15 09:04:40|163.26|160.4|162.96|160.1|163.26|160.4|162.96|160.1|0
1647335090000|2022-03-15 09:04:50|162.85|159.99|163.05|160.19|163.16|160.3|162.85|159.99|0
1647335100000|2022-03-15 09:05:00|163.16|160.3|162.34|159.48|163.16|160.3|162.34|159.48|0
1647335110000|2022-03-15 09:05:10|161.93|159.07|161.73|158.87|161.93|159.07|161.73|158.87|0
1647335120000|2022-03-15 09:05:20|161.62|158.76|161.52|158.66|161.62|158.76|161.52|158.66|0
1647335130000|2022-03-15 09:05:30|161.12|158.26|161.52|158.66|161.52|158.66|161.12|158.26|0
1647335140000|2022-03-15 09:05:40|161.32|158.46|161.32|158.46|161.32|158.46|161.11|158.25|0
1647335150000|2022-03-15 09:05:50|161.11|158.25|161.32|158.46|161.52|158.66|161.11|158.25|0
1647335160000|2022-03-15 09:06:00|160.91|158.05|160.7|157.84|160.91|158.05|160.3|157.44|0
1647335170000|2022-03-15 09:06:10|160.6|157.74|160.7|157.84|160.7|157.84|160.4|157.54|0
1647335180000|2022-03-15 09:06:20|160.5|157.64|160.3|157.44|160.5|157.64|160.3|157.44|0
1647335190000|2022-03-15 09:06:30|160.09|157.23|160.5|157.64|160.5|157.64|159.89|157.03|0
1647335200000|2022-03-15 09:06:40|160.3|157.44|160.5|157.64|160.7|157.84|160.3|157.44|0
1647335210000|2022-03-15 09:06:50|160.09|157.23|159.89|157.03|160.09|157.23|159.89|157.03|0
1647335220000|2022-03-15 09:07:00|159.68|156.82|159.17|156.31|159.68|156.82|159.17|156.31|0
1647335230000|2022-03-15 09:07:10|159.28|156.42|159.28|156.42|159.28|156.42|159.07|156.21|0
1647335240000|2022-03-15 09:07:20|159.07|156.21|159.48|156.62|159.48|156.62|159.07|156.21|0
1647335250000|2022-03-15 09:07:30|159.37|156.51|158.87|156.01|159.37|156.51|158.87|156.01|0
1647335260000|2022-03-15 09:07:40|158.67|155.81|158.76|155.9|158.76|155.9|158.67|155.81|0
1647335270000|2022-03-15 09:07:50|158.67|155.81|158.26|155.4|158.67|155.81|158.26|155.4|0
1647335280000|2022-03-15 09:08:00|158.46|155.6|159.07|156.21|159.07|156.21|158.46|155.6|0
1647335290000|2022-03-15 09:08:10|158.96|156.1|158.87|156.01|158.96|156.1|158.87|156.01|0
1647335300000|2022-03-15 09:08:20|159.07|156.21|159.27|156.41|159.27|156.41|158.96|156.1|0
1647335310000|2022-03-15 09:08:30|158.87|156.01|158.66|155.8|158.87|156.01|158.46|155.6|0
1647335320000|2022-03-15 09:08:40|158.46|155.6|158.05|155.19|158.46|155.6|158.05|155.19|0
1647335330000|2022-03-15 09:08:50|157.95|155.09|158.05|155.19|158.15|155.29|157.85|154.99|0
1647335340000|2022-03-15 09:09:00|157.85|154.99|157.85|154.99|157.85|154.99|157.85|154.99|0
1647335350000|2022-03-15 09:09:10|158.15|155.29|158.05|155.19|158.15|155.29|158.05|155.19|0
1647335360000|2022-03-15 09:09:20|158.15|155.29|158.15|155.29|158.15|155.29|158.15|155.29|0
1647335370000|2022-03-15 09:09:30|158.86|156|158.86|156|158.96|156.1|158.86|156|0
1647335380000|2022-03-15 09:09:40|159.06|156.2|159.67|156.81|159.67|156.81|158.96|156.1|0
1647335390000|2022-03-15 09:09:50|159.77|156.91|159.77|156.91|159.77|156.91|159.77|156.91|0
1647335400000|2022-03-15 09:10:00|159.67|156.81|159.56|156.7|159.67|156.81|159.56|156.7|0
1647335410000|2022-03-15 09:10:10|159.67|156.81|159.47|156.61|159.67|156.81|159.26|156.4|0
1647335420000|2022-03-15 09:10:20|159.67|156.81|159.26|156.4|159.87|157.01|159.26|156.4|0
1647335430000|2022-03-15 09:10:30|159.16|156.3|158.85|155.99|159.16|156.3|158.85|155.99|0
1647335440000|2022-03-15 09:10:40|158.75|155.89|158.34|155.48|158.85|155.99|158.25|155.39|0
1647335450000|2022-03-15 09:10:50|158.04|155.18|158.25|155.39|158.25|155.39|158.04|155.18|0
1647335460000|2022-03-15 09:11:00|158.34|155.48|158.85|155.99|158.85|155.99|158.34|155.48|0
1647335470000|2022-03-15 09:11:10|159.46|156.6|159.05|156.19|159.56|156.7|159.05|156.19|0
1647335480000|2022-03-15 09:11:20|159.56|156.7|159.66|156.8|159.66|156.8|159.46|156.6|0
1647335490000|2022-03-15 09:11:30|159.96|157.1|159.96|157.1|159.96|157.1|159.96|157.1|0
1647335500000|2022-03-15 09:11:40|160.07|157.21|160.68|157.82|160.68|157.82|160.07|157.21|0
1647335510000|2022-03-15 09:11:50|162.1|159.24|161.18|158.32|162.1|159.24|161.18|158.32|0
1647335520000|2022-03-15 09:12:00|161.08|158.22|161.29|158.43|161.49|158.63|161.08|158.22|0
1647335530000|2022-03-15 09:12:10|161.08|158.22|161.29|158.43|161.49|158.63|161.08|158.22|0
1647335540000|2022-03-15 09:12:20|161.69|158.83|161.9|159.04|161.9|159.04|161.69|158.83|0
1647335550000|2022-03-15 09:12:30|161.29|158.43|160.67|157.81|161.29|158.43|160.67|157.81|0
1647335560000|2022-03-15 09:12:40|160.57|157.71|160.47|157.61|160.57|157.71|160.27|157.41|0
1647335570000|2022-03-15 09:12:50|160.57|157.71|160.57|157.71|160.67|157.81|160.47|157.61|0
1647335580000|2022-03-15 09:13:00|161.18|158.32|160.67|157.81|161.18|158.32|160.67|157.81|0
1647335590000|2022-03-15 09:13:10|160.77|157.91|160.87|158.01|161.08|158.22|160.77|157.91|0
1647335600000|2022-03-15 09:13:20|160.77|157.91|160.87|158.01|161.08|158.22|160.77|157.91|0
1647335610000|2022-03-15 09:13:30|161.08|158.22|160.87|158.01|161.08|158.22|160.87|158.01|0
1647335620000|2022-03-15 09:13:40|160.97|158.11|161.28|158.42|161.48|158.62|160.97|158.11|0
1647335630000|2022-03-15 09:13:50|161.58|158.72|161.78|158.92|161.78|158.92|161.48|158.62|0
1647335640000|2022-03-15 09:14:00|162.3|159.44|162.4|159.54|162.5|159.64|162.3|159.44|0
1647335650000|2022-03-15 09:14:10|162.3|159.44|162.71|159.85|162.71|159.85|162.3|159.44|0
1647335660000|2022-03-15 09:14:20|162.8|159.94|162.71|159.85|162.91|160.05|162.71|159.85|0
1647335670000|2022-03-15 09:14:30|162.6|159.74|163.32|160.46|163.32|160.46|162.6|159.74|0
1647335680000|2022-03-15 09:14:40|162.91|160.05|162.91|160.05|163.01|160.15|162.91|160.05|0
1647335690000|2022-03-15 09:14:50|163.11|160.25|163.11|160.25|163.11|160.25|163.11|160.25|0
1647335700000|2022-03-15 09:15:00|162.7|159.84|163.01|160.15|163.01|160.15|162.7|159.84|0
1647335710000|2022-03-15 09:15:10|162.91|160.05|162.5|159.64|163.11|160.25|162.5|159.64|0
1647335720000|2022-03-15 09:15:20|162.39|159.53|162.59|159.73|162.59|159.73|162.29|159.43|0
1647335730000|2022-03-15 09:15:30|162.5|159.64|162.5|159.64|162.7|159.84|162.5|159.64|0
1647335740000|2022-03-15 09:15:40|162.39|159.53|162.8|159.94|162.9|160.04|162.39|159.53|0
1647335750000|2022-03-15 09:15:50|162.49|159.63|162.9|160.04|162.9|160.04|162.49|159.63|0
1647335760000|2022-03-15 09:16:00|162.8|159.94|163.11|160.25|163.11|160.25|162.8|159.94|0
1647335770000|2022-03-15 09:16:10|162.9|160.04|163.52|160.66|163.52|160.66|162.9|160.04|0
1647335780000|2022-03-15 09:16:20|163.11|160.25|162.9|160.04|163.11|160.25|162.9|160.04|0
1647335800000|2022-03-15 09:16:40|162.69|159.83|162.29|159.43|162.69|159.83|162.29|159.43|0
1647335810000|2022-03-15 09:16:50|162.08|159.22|161.47|158.61|162.08|159.22|161.47|158.61|0
1647335820000|2022-03-15 09:17:00|161.26|158.4|161.47|158.61|161.47|158.61|161.26|158.4|0
1647335830000|2022-03-15 09:17:10|161.67|158.81|161.87|159.01|161.87|159.01|161.47|158.61|0
1647335840000|2022-03-15 09:17:20|161.77|158.91|161.47|158.61|161.77|158.91|161.47|158.61|0
1647335850000|2022-03-15 09:17:30|161.06|158.2|160.85|157.99|161.06|158.2|160.65|157.79|0
1647335860000|2022-03-15 09:17:40|161.06|158.2|160.65|157.79|161.06|158.2|160.65|157.79|0
1647335870000|2022-03-15 09:17:50|160.44|157.58|160.54|157.68|160.54|157.68|160.44|157.58|0
1647335880000|2022-03-15 09:18:00|160.44|157.58|161.46|158.6|161.46|158.6|160.44|157.58|0
1647335890000|2022-03-15 09:18:10|161.26|158.4|160.85|157.99|161.26|158.4|160.65|157.79|0
1647335900000|2022-03-15 09:18:20|160.65|157.79|160.65|157.79|160.65|157.79|160.65|157.79|0
1647335910000|2022-03-15 09:18:30|160.54|157.68|160.95|158.09|160.95|158.09|160.44|157.58|0
1647335920000|2022-03-15 09:18:40|161.26|158.4|161.46|158.6|161.66|158.8|161.26|158.4|0
1647335930000|2022-03-15 09:18:50|161.66|158.8|161.46|158.6|161.66|158.8|161.25|158.39|0
1647335940000|2022-03-15 09:19:00|161.66|158.8|162.07|159.21|162.07|159.21|161.66|158.8|0
1647335950000|2022-03-15 09:19:10|161.46|158.6|160.94|158.08|161.46|158.6|160.85|157.99|0
1647335960000|2022-03-15 09:19:20|161.25|158.39|161.46|158.6|161.46|158.6|161.05|158.19|0
1647335970000|2022-03-15 09:19:30|161.55|158.69|161.25|158.39|161.55|158.69|161.25|158.39|0
1647335980000|2022-03-15 09:19:40|160.84|157.98|161.45|158.59|161.45|158.59|160.84|157.98|0
1647335990000|2022-03-15 09:19:50|161.35|158.49|161.45|158.59|161.66|158.8|161.35|158.49|0
1647336000000|2022-03-15 09:20:00|162.27|159.41|162.16|159.3|162.27|159.41|162.07|159.21|0
1647336010000|2022-03-15 09:20:10|161.96|159.1|161.86|159|162.27|159.41|161.86|159|0
1647336020000|2022-03-15 09:20:20|161.55|158.69|161.86|159|161.86|159|161.45|158.59|0
1647336030000|2022-03-15 09:20:30|162.06|159.2|161.14|158.28|162.06|159.2|161.04|158.18|0
1647336040000|2022-03-15 09:20:40|161.34|158.48|161.45|158.59|161.55|158.69|161.34|158.48|0
1647336050000|2022-03-15 09:20:50|161.34|158.48|161.45|158.59|161.45|158.59|161.24|158.38|0
1647336060000|2022-03-15 09:21:00|161.55|158.69|161.86|159|161.86|159|161.55|158.69|0
1647336070000|2022-03-15 09:21:10|161.55|158.69|161.45|158.59|161.55|158.69|161.45|158.59|0
1647336080000|2022-03-15 09:21:20|161.24|158.38|161.34|158.48|161.34|158.48|161.24|158.38|0
1647336090000|2022-03-15 09:21:30|161.24|158.38|161.24|158.38|161.24|158.38|161.04|158.18|0
1647336100000|2022-03-15 09:21:40|161.34|158.48|161.65|158.79|161.65|158.79|161.34|158.48|0
1647336110000|2022-03-15 09:21:50|161.85|158.99|162.15|159.29|162.15|159.29|161.65|158.79|0
1647336120000|2022-03-15 09:22:00|162.26|159.4|162.46|159.6|162.46|159.6|162.15|159.29|0
1647336130000|2022-03-15 09:22:10|162.36|159.5|162.05|159.19|162.36|159.5|162.05|159.19|0
1647336140000|2022-03-15 09:22:20|161.95|159.09|162.26|159.4|162.26|159.4|161.95|159.09|0
1647336150000|2022-03-15 09:22:30|162.05|159.19|161.95|159.09|162.26|159.4|161.95|159.09|0
1647336160000|2022-03-15 09:22:40|161.64|158.78|161.74|158.88|161.85|158.99|161.64|158.78|0
1647336170000|2022-03-15 09:22:50|161.85|158.99|161.44|158.58|161.85|158.99|161.44|158.58|0
1647336180000|2022-03-15 09:23:00|161.64|158.78|161.85|158.99|161.85|158.99|161.64|158.78|0
1647336190000|2022-03-15 09:23:10|162.46|159.6|162.35|159.49|162.46|159.6|162.25|159.39|0
1647336200000|2022-03-15 09:23:20|162.25|159.39|162.46|159.6|162.46|159.6|162.25|159.39|0
1647336210000|2022-03-15 09:23:30|162.87|160.01|163.07|160.21|163.07|160.21|162.87|160.01|0
1647336220000|2022-03-15 09:23:40|163.17|160.31|163.69|160.83|163.69|160.83|163.17|160.31|0
1647336230000|2022-03-15 09:23:50|163.58|160.72|163.89|161.03|163.89|161.03|163.58|160.72|0
1647336240000|2022-03-15 09:24:00|163.58|160.72|164.09|161.23|164.09|161.23|163.58|160.72|0
1647336250000|2022-03-15 09:24:10|164.3|161.44|164.5|161.64|164.71|161.85|164.3|161.44|0
1647336260000|2022-03-15 09:24:20|164.3|161.44|164.3|161.44|164.3|161.44|164.3|161.44|0
1647336270000|2022-03-15 09:24:30|164.19|161.33|165.22|162.36|165.22|162.36|164.19|161.33|0
1647336280000|2022-03-15 09:24:40|165.33|162.47|165.94|163.08|165.94|163.08|165.33|162.47|0
1647336290000|2022-03-15 09:24:50|166.56|163.7|168.22|165.36|168.22|165.36|166.56|163.7|0
1647336300000|2022-03-15 09:25:00|168.01|165.15|168.42|165.56|168.42|165.56|168.01|165.15|0
1647336310000|2022-03-15 09:25:10|168.32|165.46|168.84|165.98|168.84|165.98|168.22|165.36|0
1647336320000|2022-03-15 09:25:20|168.73|165.87|169.05|166.19|169.05|166.19|168.63|165.77|0
1647336330000|2022-03-15 09:25:30|169.67|166.81|170.29|167.43|170.29|167.43|169.67|166.81|0
1647336340000|2022-03-15 09:25:40|170.18|167.32|169.88|167.02|170.29|167.43|169.88|167.02|0
1647336350000|2022-03-15 09:25:50|169.67|166.81|169.46|166.6|169.87|167.01|169.46|166.6|0
1647336360000|2022-03-15 09:26:00|169.77|166.91|169.77|166.91|169.87|167.01|169.77|166.91|0
1647336370000|2022-03-15 09:26:10|169.87|167.01|168.83|165.97|169.87|167.01|168.83|165.97|0
1647336380000|2022-03-15 09:26:20|169.04|166.18|168.73|165.87|169.04|166.18|168.73|165.87|0
1647336390000|2022-03-15 09:26:30|168.63|165.77|168.72|165.86|168.72|165.86|168.42|165.56|0
1647336400000|2022-03-15 09:26:40|168.62|165.76|169.25|166.39|169.25|166.39|168.62|165.76|0
1647336410000|2022-03-15 09:26:50|169.45|166.59|169.66|166.8|169.66|166.8|169.45|166.59|0
1647336420000|2022-03-15 09:27:00|170.08|167.22|169.76|166.9|170.08|167.22|169.76|166.9|0
1647336430000|2022-03-15 09:27:10|169.66|166.8|170.18|167.32|170.29|167.43|169.66|166.8|0
1647336440000|2022-03-15 09:27:20|170.08|167.22|169.87|167.01|170.08|167.22|169.87|167.01|0
1647336450000|2022-03-15 09:27:30|169.76|166.9|170.08|167.22|170.18|167.32|169.76|166.9|0
1647336460000|2022-03-15 09:27:40|170.7|167.84|171.53|168.67|171.53|168.67|170.7|167.84|0
1647336470000|2022-03-15 09:27:50|170.91|168.05|170.49|167.63|170.91|168.05|170.49|167.63|0
1647336480000|2022-03-15 09:28:00|170.17|167.31|171.42|168.56|171.42|168.56|170.17|167.31|0
1647336490000|2022-03-15 09:28:10|171.53|168.67|171.11|168.25|171.53|168.67|171.11|168.25|0
1647336500000|2022-03-15 09:28:20|170.91|168.05|170.9|168.04|170.91|168.05|170.8|167.94|0
1647336510000|2022-03-15 09:28:30|170.7|167.84|170.9|168.04|170.9|168.04|170.7|167.84|0
1647336520000|2022-03-15 09:28:40|170.7|167.84|169.75|166.89|170.7|167.84|169.75|166.89|0
1647336530000|2022-03-15 09:28:50|169.86|167|169.34|166.48|169.86|167|169.34|166.48|0
1647336540000|2022-03-15 09:29:00|169.65|166.79|169.86|167|169.86|167|169.65|166.79|0
1647336550000|2022-03-15 09:29:10|169.65|166.79|169.86|167|169.86|167|169.65|166.79|0
1647336560000|2022-03-15 09:29:20|169.65|166.79|169.65|166.79|169.65|166.79|169.65|166.79|0
1647336570000|2022-03-15 09:29:30|169.75|166.89|169.86|167|169.86|167|169.65|166.79|0
1647336580000|2022-03-15 09:29:40|169.65|166.79|169.65|166.79|169.65|166.79|169.44|166.58|0
1647336590000|2022-03-15 09:29:50|169.54|166.68|169.65|166.79|169.65|166.79|169.44|166.58|0
1647336600000|2022-03-15 09:30:00|169.86|167|169.44|166.58|169.86|167|169.44|166.58|0
1647336610000|2022-03-15 09:30:10|169.33|166.47|169.44|166.58|169.44|166.58|169.23|166.37|0
1647336620000|2022-03-15 09:30:20|169.65|166.79|170.16|167.3|170.16|167.3|169.65|166.79|0
1647336630000|2022-03-15 09:30:30|170.06|167.2|170.27|167.41|170.27|167.41|170.06|167.2|0
1647336640000|2022-03-15 09:30:40|170.89|168.03|170.89|168.03|170.89|168.03|170.89|168.03|0
1647336650000|2022-03-15 09:30:50|170.69|167.83|170.69|167.83|170.89|168.03|170.69|167.83|0
1647336660000|2022-03-15 09:31:00|170.89|168.03|171.1|168.24|171.1|168.24|170.89|168.03|0
1647336670000|2022-03-15 09:31:10|171.31|168.45|172.15|169.29|172.56|169.7|171.1|168.24|0
1647336680000|2022-03-15 09:31:20|172.14|169.28|171.94|169.08|172.14|169.28|171.83|168.97|0
1647336690000|2022-03-15 09:31:30|172.14|169.28|171.93|169.07|172.24|169.38|171.93|169.07|0
1647336700000|2022-03-15 09:31:40|172.14|169.28|171.93|169.07|172.14|169.28|171.93|169.07|0
1647336710000|2022-03-15 09:31:50|171.72|168.86|171.72|168.86|171.93|169.07|171.72|168.86|0
1647336720000|2022-03-15 09:32:00|171.82|168.96|172.14|169.28|172.14|169.28|171.41|168.55|0
1647336730000|2022-03-15 09:32:10|172.56|169.7|172.98|170.12|172.98|170.12|172.56|169.7|0
1647336740000|2022-03-15 09:32:20|172.77|169.91|173.61|170.75|173.61|170.75|172.66|169.8|0
1647336750000|2022-03-15 09:32:30|173.71|170.85|172.77|169.91|173.71|170.85|172.56|169.7|0
1647336760000|2022-03-15 09:32:40|172.98|170.12|173.19|170.33|173.19|170.33|172.98|170.12|0
1647336770000|2022-03-15 09:32:50|172.98|170.12|173.6|170.74|173.6|170.74|172.98|170.12|0
1647336780000|2022-03-15 09:33:00|173.39|170.53|173.39|170.53|173.39|170.53|173.18|170.32|0
1647336790000|2022-03-15 09:33:10|172.56|169.7|171.93|169.07|172.56|169.7|171.93|169.07|0
1647336800000|2022-03-15 09:33:20|172.35|169.49|172.14|169.28|172.35|169.49|172.14|169.28|0
1647336810000|2022-03-15 09:33:30|172.34|169.48|172.24|169.38|172.34|169.48|171.93|169.07|0
1647336820000|2022-03-15 09:33:40|172.13|169.27|171.72|168.86|172.13|169.27|171.72|168.86|0
1647336830000|2022-03-15 09:33:50|171.51|168.65|170.98|168.12|171.51|168.65|170.98|168.12|0
1647336840000|2022-03-15 09:34:00|171.19|168.33|170.88|168.02|171.3|168.44|170.88|168.02|0
1647336850000|2022-03-15 09:34:10|170.98|168.12|170.88|168.02|170.98|168.12|170.88|168.02|0
1647336860000|2022-03-15 09:34:20|170.67|167.81|170.46|167.6|170.67|167.81|170.35|167.49|0
1647336870000|2022-03-15 09:34:30|170.25|167.39|170.14|167.28|170.25|167.39|170.14|167.28|0
1647336880000|2022-03-15 09:34:40|170.25|167.39|170.46|167.6|170.46|167.6|170.25|167.39|0
1647336890000|2022-03-15 09:34:50|170.67|167.81|170.35|167.49|170.67|167.81|170.35|167.49|0
1647336900000|2022-03-15 09:35:00|170.56|167.7|170.87|168.01|170.87|168.01|170.56|167.7|0
1647336910000|2022-03-15 09:35:10|171.08|168.22|170.87|168.01|171.08|168.22|170.77|167.91|0
1647336920000|2022-03-15 09:35:20|170.77|167.91|171.08|168.22|171.18|168.32|170.77|167.91|0
1647336930000|2022-03-15 09:35:30|170.97|168.11|170.87|168.01|170.97|168.11|170.87|168.01|0
1647336940000|2022-03-15 09:35:40|170.97|168.11|170.66|167.8|170.97|168.11|170.66|167.8|0
1647336950000|2022-03-15 09:35:50|170.45|167.59|170.14|167.28|170.45|167.59|170.14|167.28|0
1647336960000|2022-03-15 09:36:00|170.25|167.39|170.04|167.18|170.25|167.39|170.04|167.18|0
1647336970000|2022-03-15 09:36:10|170.14|167.28|170.04|167.18|170.24|167.38|170.04|167.18|0
1647336980000|2022-03-15 09:36:20|169.72|166.86|169.62|166.76|169.83|166.97|169.3|166.44|0
1647336990000|2022-03-15 09:36:30|169.51|166.65|169.62|166.76|169.62|166.76|169.41|166.55|0
1647337000000|2022-03-15 09:36:40|169.51|166.65|169.2|166.34|169.62|166.76|169.2|166.34|0
1647337010000|2022-03-15 09:36:50|169.09|166.23|169.2|166.34|169.62|166.76|169.09|166.23|0
1647337020000|2022-03-15 09:37:00|168.68|165.82|168.68|165.82|168.68|165.82|168.68|165.82|0
1647337030000|2022-03-15 09:37:10|168.78|165.92|168.37|165.51|168.78|165.92|168.37|165.51|0
1647337040000|2022-03-15 09:37:20|168.47|165.61|168.78|165.92|168.78|165.92|168.47|165.61|0
1647337050000|2022-03-15 09:37:30|168.88|166.02|168.78|165.92|168.99|166.13|168.78|165.92|0
1647337060000|2022-03-15 09:37:40|168.88|166.02|168.88|166.02|168.99|166.13|168.78|165.92|0
1647337070000|2022-03-15 09:37:50|168.78|165.92|168.78|165.92|168.78|165.92|168.67|165.81|0
1647337080000|2022-03-15 09:38:00|168.88|166.02|169.09|166.23|169.2|166.34|168.88|166.02|0
1647337090000|2022-03-15 09:38:10|168.78|165.92|168.57|165.71|168.78|165.92|168.57|165.71|0
1647337100000|2022-03-15 09:38:20|168.46|165.6|168.46|165.6|168.46|165.6|168.46|165.6|0
1647337110000|2022-03-15 09:38:30|168.57|165.71|168.15|165.29|168.57|165.71|168.15|165.29|0
1647337120000|2022-03-15 09:38:40|168.05|165.19|168.15|165.29|168.36|165.5|168.05|165.19|0
1647337130000|2022-03-15 09:38:50|168.46|165.6|169.19|166.33|169.19|166.33|168.36|165.5|0
1647337140000|2022-03-15 09:39:00|168.78|165.92|169.19|166.33|169.19|166.33|168.78|165.92|0
1647337150000|2022-03-15 09:39:10|169.4|166.54|169.4|166.54|169.4|166.54|169.4|166.54|0
1647337160000|2022-03-15 09:39:20|169.61|166.75|170.33|167.47|170.33|167.47|169.61|166.75|0
1647337170000|2022-03-15 09:39:30|170.44|167.58|171.06|168.2|171.16|168.3|170.44|167.58|0
1647337180000|2022-03-15 09:39:40|170.65|167.79|170.65|167.79|170.85|167.99|170.65|167.79|0
1647337190000|2022-03-15 09:39:50|170.85|167.99|171.48|168.62|171.48|168.62|170.85|167.99|0
1647337200000|2022-03-15 09:40:00|171.27|168.41|170.54|167.68|171.37|168.51|169.6|166.74|0
1647337210000|2022-03-15 09:40:10|170.33|167.47|174.2|171.34|174.2|171.34|170.33|167.47|0
1647337220000|2022-03-15 09:40:20|176.52|173.66|177.36|174.5|177.68|174.82|176.52|173.66|0
1647337230000|2022-03-15 09:40:30|175.04|172.18|175.88|173.02|175.88|173.02|175.04|172.18|0
1647337240000|2022-03-15 09:40:40|176.31|173.45|175.77|172.91|176.31|173.45|175.46|172.6|0
1647337250000|2022-03-15 09:40:50|175.04|172.18|174.41|171.55|175.04|172.18|174.41|171.55|0
1647337260000|2022-03-15 09:41:00|174.62|171.76|174.83|171.97|175.04|172.18|174.2|171.34|0
1647337270000|2022-03-15 09:41:10|174.72|171.86|174.41|171.55|174.72|171.86|174.3|171.44|0
1647337280000|2022-03-15 09:41:20|175.04|172.18|174.2|171.34|175.04|172.18|174.2|171.34|0
1647337290000|2022-03-15 09:41:30|174.3|171.44|174.41|171.55|174.41|171.55|174.2|171.34|0
1647337300000|2022-03-15 09:41:40|173.99|171.13|173.98|171.12|174.09|171.23|173.78|170.92|0
1647337310000|2022-03-15 09:41:50|174.19|171.33|174.4|171.54|174.4|171.54|174.19|171.33|0
1647337320000|2022-03-15 09:42:00|174.5|171.64|175.14|172.28|175.46|172.6|174.5|171.64|0
1647337330000|2022-03-15 09:42:10|174.71|171.85|174.4|171.54|174.82|171.96|174.4|171.54|0
1647337340000|2022-03-15 09:42:20|174.82|171.96|176.51|173.65|176.51|173.65|174.82|171.96|0
1647337350000|2022-03-15 09:42:30|176.3|173.44|176.72|173.86|176.72|173.86|176.3|173.44|0
1647337360000|2022-03-15 09:42:40|176.3|173.44|175.87|173.01|176.3|173.44|175.87|173.01|0
1647337370000|2022-03-15 09:42:50|175.66|172.8|174.82|171.96|175.66|172.8|174.82|171.96|0
1647337380000|2022-03-15 09:43:00|174.92|172.06|174.4|171.54|174.92|172.06|174.4|171.54|0
1647337390000|2022-03-15 09:43:10|174.29|171.43|174.4|171.54|174.4|171.54|174.19|171.33|0
1647337400000|2022-03-15 09:43:20|174.29|171.43|174.4|171.54|174.4|171.54|174.19|171.33|0
1647337410000|2022-03-15 09:43:30|174.19|171.33|174.61|171.75|174.61|171.75|174.19|171.33|0
1647337420000|2022-03-15 09:43:40|174.71|171.85|174.82|171.96|174.82|171.96|174.61|171.75|0
1647337430000|2022-03-15 09:43:50|174.71|171.85|175.66|172.8|175.76|172.9|174.61|171.75|0
1647337440000|2022-03-15 09:44:00|175.24|172.38|175.03|172.17|175.34|172.48|175.03|172.17|0
1647337450000|2022-03-15 09:44:10|174.6|171.74|174.92|172.06|174.92|172.06|174.6|171.74|0
1647337460000|2022-03-15 09:44:20|174.81|171.95|175.02|172.16|175.02|172.16|174.81|171.95|0
1647337470000|2022-03-15 09:44:30|174.6|171.74|175.76|172.9|175.76|172.9|174.6|171.74|0
1647337480000|2022-03-15 09:44:40|176.18|173.32|176.5|173.64|176.6|173.74|176.18|173.32|0
1647337490000|2022-03-15 09:44:50|176.29|173.43|176.5|173.64|176.6|173.74|176.29|173.43|0
1647337500000|2022-03-15 09:45:00|176.71|173.85|176.08|173.22|176.71|173.85|175.97|173.11|0
1647337510000|2022-03-15 09:45:10|175.65|172.79|176.07|173.21|176.18|173.32|175.65|172.79|0
1647337520000|2022-03-15 09:45:20|176.29|173.43|176.71|173.85|176.71|173.85|176.29|173.43|0
1647337530000|2022-03-15 09:45:30|177.34|174.48|178.4|175.54|178.4|175.54|177.34|174.48|0
1647337540000|2022-03-15 09:45:40|178.61|175.75|179.25|176.39|179.25|176.39|178.61|175.75|0
1647337550000|2022-03-15 09:45:50|178.61|175.75|178.4|175.54|178.61|175.75|178.08|175.22|0
1647337560000|2022-03-15 09:46:00|178.82|175.96|179.46|176.6|179.46|176.6|178.4|175.54|0
1647337570000|2022-03-15 09:46:10|179.03|176.17|179.35|176.49|179.35|176.49|179.03|176.17|0
1647337580000|2022-03-15 09:46:20|179.03|176.17|178.82|175.96|179.24|176.38|178.82|175.96|0
1647337590000|2022-03-15 09:46:30|178.5|175.64|179.24|176.38|179.24|176.38|178.5|175.64|0
1647337600000|2022-03-15 09:46:40|179.13|176.27|179.67|176.81|179.67|176.81|178.82|175.96|0
1647337610000|2022-03-15 09:46:50|179.24|176.38|179.45|176.59|179.56|176.7|179.24|176.38|0
1647337620000|2022-03-15 09:47:00|178.92|176.06|179.45|176.59|179.45|176.59|178.92|176.06|0
1647337630000|2022-03-15 09:47:10|179.24|176.38|178.18|175.32|179.24|176.38|178.18|175.32|0
1647337640000|2022-03-15 09:47:20|178.28|175.42|177.76|174.9|178.28|175.42|177.76|174.9|0
1647337650000|2022-03-15 09:47:30|177.65|174.79|177.86|175|177.86|175|177.54|174.68|0
1647337660000|2022-03-15 09:47:40|177.65|174.79|177.12|174.26|177.65|174.79|177.12|174.26|0
1647337670000|2022-03-15 09:47:50|177.54|174.68|177.33|174.47|177.54|174.68|177.33|174.47|0
1647337680000|2022-03-15 09:48:00|177.22|174.36|177.12|174.26|177.22|174.36|177.01|174.15|0
1647337690000|2022-03-15 09:48:10|176.91|174.05|177.12|174.26|177.12|174.26|176.91|174.05|0
1647337700000|2022-03-15 09:48:20|176.91|174.05|177.01|174.15|177.01|174.15|176.8|173.94|0
1647337710000|2022-03-15 09:48:30|176.69|173.83|176.69|173.83|176.91|174.05|176.69|173.83|0
1647337720000|2022-03-15 09:48:40|176.9|174.04|176.79|173.93|176.9|174.04|176.79|173.93|0
1647337730000|2022-03-15 09:48:50|176.37|173.51|176.27|173.41|176.48|173.62|176.27|173.41|0
1647337740000|2022-03-15 09:49:00|175.95|173.09|176.27|173.41|176.27|173.41|175.95|173.09|0
1647337750000|2022-03-15 09:49:10|176.06|173.2|176.27|173.41|176.69|173.83|176.06|173.2|0
1647337760000|2022-03-15 09:49:20|176.06|173.2|176.06|173.2|176.06|173.2|175.74|172.88|0
1647337770000|2022-03-15 09:49:30|175.85|172.99|176.27|173.41|176.48|173.62|175.85|172.99|0
1647337780000|2022-03-15 09:49:40|176.37|173.51|176.79|173.93|177.11|174.25|176.37|173.51|0
1647337790000|2022-03-15 09:49:50|176.48|173.62|176.48|173.62|176.48|173.62|176.48|173.62|0
1647337800000|2022-03-15 09:50:00|176.69|173.83|175.84|172.98|176.69|173.83|175.84|172.98|0
1647337810000|2022-03-15 09:50:10|175.73|172.87|175.73|172.87|175.73|172.87|175.73|172.87|0
1647337820000|2022-03-15 09:50:20|175.84|172.98|176.05|173.19|176.05|173.19|175.84|172.98|0
1647337830000|2022-03-15 09:50:30|176.36|173.5|176.9|174.04|176.9|174.04|176.36|173.5|0
1647337840000|2022-03-15 09:50:40|177.21|174.35|176.9|174.04|177.42|174.56|176.9|174.04|0
1647337850000|2022-03-15 09:50:50|177.11|174.25|177.32|174.46|177.32|174.46|177.11|174.25|0
1647337860000|2022-03-15 09:51:00|177.11|174.25|176.26|173.4|177.11|174.25|176.26|173.4|0
1647337870000|2022-03-15 09:51:10|175.84|172.98|175.73|172.87|176.05|173.19|175.73|172.87|0
1647337880000|2022-03-15 09:51:20|175.63|172.77|175.52|172.66|175.84|172.98|175.52|172.66|0
1647337890000|2022-03-15 09:51:30|175.41|172.55|175.73|172.87|175.73|172.87|175.41|172.55|0
1647337900000|2022-03-15 09:51:40|175.84|172.98|176.36|173.5|176.47|173.61|175.84|172.98|0
1647337910000|2022-03-15 09:51:50|176.47|173.61|176.89|174.03|177.1|174.24|176.47|173.61|0
1647337920000|2022-03-15 09:52:00|176.36|173.5|176.68|173.82|176.78|173.92|176.36|173.5|0
1647337930000|2022-03-15 09:52:10|176.36|173.5|176.68|173.82|176.68|173.82|176.36|173.5|0
1647337940000|2022-03-15 09:52:20|176.47|173.61|176.04|173.18|176.47|173.61|176.04|173.18|0
1647337950000|2022-03-15 09:52:30|175.93|173.07|175.93|173.07|175.93|173.07|175.93|173.07|0
1647337960000|2022-03-15 09:52:40|175.83|172.97|175.41|172.55|175.83|172.97|175.41|172.55|0
1647337970000|2022-03-15 09:52:50|175.62|172.76|175.2|172.34|175.62|172.76|175.2|172.34|0
1647337980000|2022-03-15 09:53:00|175.3|172.44|174.99|172.13|175.41|172.55|174.99|172.13|0
1647337990000|2022-03-15 09:53:10|174.88|172.02|174.56|171.7|174.88|172.02|174.56|171.7|0
1647338000000|2022-03-15 09:53:20|174.14|171.28|174.35|171.49|174.35|171.49|174.14|171.28|0
1647338010000|2022-03-15 09:53:30|174.45|171.59|174.45|171.59|174.45|171.59|174.35|171.49|0
1647338020000|2022-03-15 09:53:40|174.56|171.7|174.14|171.28|174.56|171.7|174.14|171.28|0
1647338030000|2022-03-15 09:53:50|173.93|171.07|173.72|170.86|173.93|171.07|173.72|170.86|0
1647338040000|2022-03-15 09:54:00|173.3|170.44|172.98|170.12|173.3|170.44|172.77|169.91|0
1647338050000|2022-03-15 09:54:10|172.77|169.91|172.67|169.81|172.77|169.91|172.35|169.49|0
1647338060000|2022-03-15 09:54:20|172.35|169.49|172.04|169.18|172.35|169.49|172.04|169.18|0
1647338080000|2022-03-15 09:54:40|171.83|168.97|171.62|168.76|171.93|169.07|171.62|168.76|0
1647338090000|2022-03-15 09:54:50|171.2|168.34|171.09|168.23|171.62|168.76|171.09|168.23|0
1647338100000|2022-03-15 09:55:00|171.2|168.34|170.99|168.13|171.2|168.34|170.99|168.13|0
1647338110000|2022-03-15 09:55:10|171.09|168.23|169.53|166.67|171.09|168.23|169.53|166.67|0
1647338120000|2022-03-15 09:55:20|169.84|166.98|170.47|167.61|170.47|167.61|169.84|166.98|0
1647338130000|2022-03-15 09:55:30|170.57|167.71|169.53|166.67|170.57|167.71|168.7|165.84|0
1647338140000|2022-03-15 09:55:40|170.05|167.19|169.11|166.25|170.16|167.3|169.11|166.25|0
1647338150000|2022-03-15 09:55:50|169.21|166.35|169.42|166.56|169.53|166.67|169.21|166.35|0
1647338160000|2022-03-15 09:56:00|169.11|166.25|168.9|166.04|169.21|166.35|168.9|166.04|0
1647338170000|2022-03-15 09:56:10|168.7|165.84|170.36|167.5|170.57|167.71|168.7|165.84|0
1647338180000|2022-03-15 09:56:20|170.46|167.6|169.84|166.98|170.57|167.71|169.84|166.98|0
1647338190000|2022-03-15 09:56:30|169.94|167.08|169.94|167.08|170.04|167.18|169.74|166.88|0
1647338200000|2022-03-15 09:56:40|170.25|167.39|170.88|168.02|171.19|168.33|170.25|167.39|0
1647338210000|2022-03-15 09:56:50|170.99|168.13|170.88|168.02|170.99|168.13|170.88|168.02|0
1647338220000|2022-03-15 09:57:00|170.98|168.12|169.94|167.08|170.98|168.12|169.73|166.87|0
1647338230000|2022-03-15 09:57:10|170.46|167.6|170.77|167.91|170.77|167.91|170.46|167.6|0
1647338240000|2022-03-15 09:57:20|170.25|167.39|170.36|167.5|170.36|167.5|169.94|167.08|0
1647338250000|2022-03-15 09:57:30|170.46|167.6|170.87|168.01|170.98|168.12|170.46|167.6|0
1647338260000|2022-03-15 09:57:40|170.56|167.7|170.56|167.7|170.66|167.8|170.56|167.7|0
1647338270000|2022-03-15 09:57:50|170.15|167.29|170.35|167.49|170.35|167.49|170.15|167.29|0
1647338280000|2022-03-15 09:58:00|169.94|167.08|169.83|166.97|170.15|167.29|169.73|166.87|0
1647338290000|2022-03-15 09:58:10|169.94|167.08|172.23|169.37|172.23|169.37|169.73|166.87|0
1647338300000|2022-03-15 09:58:20|172.44|169.58|172.86|170|172.86|170|172.23|169.37|0
1647338310000|2022-03-15 09:58:30|172.75|169.89|172.75|169.89|172.75|169.89|172.75|169.89|0
1647338320000|2022-03-15 09:58:40|172.65|169.79|172.12|169.26|172.65|169.79|172.12|169.26|0
1647338330000|2022-03-15 09:58:50|172.23|169.37|172.02|169.16|172.23|169.37|172.02|169.16|0
1647338340000|2022-03-15 09:59:00|171.81|168.95|171.6|168.74|171.81|168.95|171.6|168.74|0
1647338350000|2022-03-15 09:59:10|171.18|168.32|170.77|167.91|171.18|168.32|170.45|167.59|0
1647338360000|2022-03-15 09:59:20|171.07|168.21|170.76|167.9|171.07|168.21|170.76|167.9|0
1647338370000|2022-03-15 09:59:30|170.97|168.11|170.66|167.8|170.97|168.11|170.56|167.7|0
1647338380000|2022-03-15 09:59:40|170.86|168|171.39|168.53|171.39|168.53|170.86|168|0
1647338390000|2022-03-15 09:59:50|171.6|168.74|171.81|168.95|171.81|168.95|171.6|168.74|0
1647338400000|2022-03-15 10:00:00|171.91|169.05|172.75|169.89|172.75|169.89|171.91|169.05|0
1647338410000|2022-03-15 10:00:10|172.54|169.68|172.33|169.47|172.74|169.88|172.33|169.47|0
1647338420000|2022-03-15 10:00:20|172.22|169.36|171.7|168.84|172.22|169.36|171.7|168.84|0
1647338430000|2022-03-15 10:00:30|172.01|169.15|171.8|168.94|172.01|169.15|171.8|168.94|0
1647338440000|2022-03-15 10:00:40|171.7|168.84|171.59|168.73|172.32|169.46|171.59|168.73|0
1647338450000|2022-03-15 10:00:50|171.69|168.83|172.22|169.36|172.22|169.36|171.49|168.63|0
1647338460000|2022-03-15 10:01:00|171.69|168.83|172.64|169.78|172.64|169.78|171.38|168.52|0
1647338470000|2022-03-15 10:01:10|173.16|170.3|172.74|169.88|173.16|170.3|172.74|169.88|0
1647338480000|2022-03-15 10:01:20|173.16|170.3|172.43|169.57|173.16|170.3|172.43|169.57|0
1647338490000|2022-03-15 10:01:30|172.32|169.46|172.64|169.78|172.64|169.78|172.32|169.46|0
1647338500000|2022-03-15 10:01:40|172.01|169.15|172.22|169.36|172.22|169.36|172.01|169.15|0
1647338510000|2022-03-15 10:01:50|172.11|169.25|172.22|169.36|172.32|169.46|172.11|169.25|0
1647338520000|2022-03-15 10:02:00|172.32|169.46|172.11|169.25|172.32|169.46|172.11|169.25|0
1647338530000|2022-03-15 10:02:10|172.22|169.36|172.01|169.15|172.32|169.46|172.01|169.15|0
1647338540000|2022-03-15 10:02:20|172.21|169.35|172.21|169.35|172.21|169.35|172.21|169.35|0
1647338550000|2022-03-15 10:02:30|172.01|169.15|172.63|169.77|172.63|169.77|172.01|169.15|0
1647338560000|2022-03-15 10:02:40|172.94|170.08|172.94|170.08|173.15|170.29|172.84|169.98|0
1647338570000|2022-03-15 10:02:50|172.63|169.77|172.84|169.98|172.84|169.98|172.63|169.77|0
1647338580000|2022-03-15 10:03:00|172.63|169.77|173.15|170.29|173.15|170.29|172.63|169.77|0
1647338590000|2022-03-15 10:03:10|173.36|170.5|174.52|171.66|174.52|171.66|173.36|170.5|0
1647338600000|2022-03-15 10:03:20|174.94|172.08|174.94|172.08|175.15|172.29|174.73|171.87|0
1647338610000|2022-03-15 10:03:30|174.83|171.97|174.94|172.08|174.94|172.08|174.73|171.87|0
1647338620000|2022-03-15 10:03:40|174.31|171.45|173.89|171.03|174.31|171.45|173.78|170.92|0
1647338630000|2022-03-15 10:03:50|173.78|170.92|173.89|171.03|173.89|171.03|173.78|170.92|0
1647338640000|2022-03-15 10:04:00|174.52|171.66|175.57|172.71|175.57|172.71|174.52|171.66|0
1647338650000|2022-03-15 10:04:10|174.94|172.08|174.52|171.66|175.15|172.29|174.52|171.66|0
1647338660000|2022-03-15 10:04:20|174.2|171.34|174.09|171.23|174.2|171.34|173.88|171.02|0
1647338670000|2022-03-15 10:04:30|173.88|171.02|173.88|171.02|174.09|171.23|173.77|170.91|0
1647338680000|2022-03-15 10:04:40|174.3|171.44|174.3|171.44|174.3|171.44|174.19|171.33|0
1647338690000|2022-03-15 10:04:50|174.09|171.23|174.09|171.23|174.19|171.33|174.09|171.23|0
1647338700000|2022-03-15 10:05:00|174.3|171.44|174.19|171.33|174.4|171.54|174.19|171.33|0
1647338710000|2022-03-15 10:05:10|173.67|170.81|173.04|170.18|173.67|170.81|173.04|170.18|0
1647338720000|2022-03-15 10:05:20|172.93|170.07|173.04|170.18|173.04|170.18|172.93|170.07|0
1647338730000|2022-03-15 10:05:30|173.88|171.02|174.72|171.86|174.72|171.86|173.88|171.02|0
1647338740000|2022-03-15 10:05:40|174.82|171.96|177.04|174.18|177.04|174.18|174.82|171.96|0
1647338750000|2022-03-15 10:05:50|176.83|173.97|176.83|173.97|176.83|173.97|176.83|173.97|0
1647338760000|2022-03-15 10:06:00|175.77|172.91|175.66|172.8|176.09|173.23|175.56|172.7|0
1647338770000|2022-03-15 10:06:10|175.24|172.38|175.77|172.91|175.77|172.91|175.24|172.38|0
1647338780000|2022-03-15 10:06:20|175.98|173.12|175.77|172.91|175.98|173.12|175.45|172.59|0
1647338790000|2022-03-15 10:06:30|175.45|172.59|174.93|172.07|175.45|172.59|174.93|172.07|0
1647338800000|2022-03-15 10:06:40|175.35|172.49|175.03|172.17|175.35|172.49|175.03|172.17|0
1647338810000|2022-03-15 10:06:50|175.35|172.49|174.82|171.96|175.35|172.49|174.82|171.96|0
1647338820000|2022-03-15 10:07:00|175.24|172.38|175.03|172.17|175.24|172.38|174.93|172.07|0
1647338830000|2022-03-15 10:07:10|174.92|172.06|174.5|171.64|174.92|172.06|174.5|171.64|0
1647338840000|2022-03-15 10:07:20|174.39|171.53|174.5|171.64|174.5|171.64|174.39|171.53|0
1647338850000|2022-03-15 10:07:30|174.6|171.74|174.5|171.64|174.71|171.85|174.5|171.64|0
1647338860000|2022-03-15 10:07:40|174.6|171.74|173.34|170.48|174.6|171.74|173.34|170.48|0
1647338870000|2022-03-15 10:07:50|173.24|170.38|173.55|170.69|173.55|170.69|173.24|170.38|0
1647338880000|2022-03-15 10:08:00|173.45|170.59|173.24|170.38|173.45|170.59|173.24|170.38|0
1647338890000|2022-03-15 10:08:10|173.03|170.17|173.45|170.59|173.45|170.59|173.03|170.17|0
1647338900000|2022-03-15 10:08:20|172.92|170.06|174.29|171.43|174.29|171.43|172.82|169.96|0
1647338910000|2022-03-15 10:08:30|174.18|171.32|174.18|171.32|174.18|171.32|173.87|171.01|0
1647338920000|2022-03-15 10:08:40|174.08|171.22|174.81|171.95|174.81|171.95|174.08|171.22|0
1647338930000|2022-03-15 10:08:50|174.71|171.85|175.13|172.27|175.13|172.27|174.6|171.74|0
1647338940000|2022-03-15 10:09:00|175.55|172.69|175.55|172.69|175.55|172.69|175.34|172.48|0
1647338950000|2022-03-15 10:09:10|175.76|172.9|175.65|172.79|175.76|172.9|175.65|172.79|0
1647338960000|2022-03-15 10:09:20|175.44|172.58|175.34|172.48|175.44|172.58|175.34|172.48|0
1647338970000|2022-03-15 10:09:30|175.44|172.58|175.12|172.26|175.44|172.58|175.12|172.26|0
1647338980000|2022-03-15 10:09:40|175.34|172.48|175.33|172.47|175.34|172.48|175.23|172.37|0
1647338990000|2022-03-15 10:09:50|175.22|172.36|174.07|171.21|175.22|172.36|174.07|171.21|0
1647339000000|2022-03-15 10:10:00|174.28|171.42|174.07|171.21|174.28|171.42|173.96|171.1|0
1647339010000|2022-03-15 10:10:10|174.28|171.42|174.28|171.42|174.28|171.42|174.28|171.42|0
1647339020000|2022-03-15 10:10:20|174.38|171.52|174.28|171.42|174.38|171.52|174.28|171.42|0
1647339030000|2022-03-15 10:10:30|174.49|171.63|175.22|172.36|175.43|172.57|174.49|171.63|0
1647339040000|2022-03-15 10:10:40|175.12|172.26|175.33|172.47|175.33|172.47|175.01|172.15|0
1647339050000|2022-03-15 10:10:50|175.54|172.68|175.01|172.15|175.54|172.68|175.01|172.15|0
1647339060000|2022-03-15 10:11:00|175.12|172.26|175.01|172.15|175.12|172.26|175.01|172.15|0
1647339070000|2022-03-15 10:11:10|175.12|172.26|175.54|172.68|175.54|172.68|175.12|172.26|0
1647339080000|2022-03-15 10:11:20|175.75|172.89|175.75|172.89|175.75|172.89|175.64|172.78|0
1647339090000|2022-03-15 10:11:30|175.64|172.78|175.96|173.1|175.96|173.1|175.64|172.78|0
1647339100000|2022-03-15 10:11:40|176.17|173.31|176.8|173.94|176.8|173.94|176.17|173.31|0
1647339110000|2022-03-15 10:11:50|176.59|173.73|176.48|173.62|176.59|173.73|176.48|173.62|0
1647339120000|2022-03-15 10:12:00|176.59|173.73|176.38|173.52|176.8|173.94|176.38|173.52|0
1647339130000|2022-03-15 10:12:10|176.48|173.62|176.8|173.94|176.8|173.94|176.38|173.52|0
1647339140000|2022-03-15 10:12:20|176.9|174.04|177.01|174.15|177.22|174.36|176.9|174.04|0
1647339150000|2022-03-15 10:12:30|177.11|174.25|177.11|174.25|177.11|174.25|177.01|174.15|0
1647339160000|2022-03-15 10:12:40|177.01|174.15|177.32|174.46|177.32|174.46|177.01|174.15|0
1647339170000|2022-03-15 10:12:50|177.22|174.36|178.28|175.42|178.28|175.42|177.22|174.36|0
1647339180000|2022-03-15 10:13:00|178.07|175.21|178.81|175.95|178.81|175.95|178.07|175.21|0
1647339190000|2022-03-15 10:13:10|178.92|176.06|179.23|176.37|179.23|176.37|178.92|176.06|0
1647339200000|2022-03-15 10:13:20|179.13|176.27|178.49|175.63|179.13|176.27|178.49|175.63|0
1647339210000|2022-03-15 10:13:30|178.28|175.42|178.38|175.52|178.38|175.52|178.28|175.42|0
1647339220000|2022-03-15 10:13:40|179.13|176.27|178.59|175.73|179.13|176.27|178.59|175.73|0
1647339230000|2022-03-15 10:13:50|178.7|175.84|178.8|175.94|178.8|175.94|178.7|175.84|0
1647339240000|2022-03-15 10:14:00|178.7|175.84|179.13|176.27|179.13|176.27|178.7|175.84|0
1647339250000|2022-03-15 10:14:10|178.91|176.05|179.55|176.69|179.55|176.69|178.38|175.52|0
1647339260000|2022-03-15 10:14:20|179.44|176.58|179.87|177.01|179.87|177.01|179.44|176.58|0
1647339270000|2022-03-15 10:14:30|179.65|176.79|179.44|176.58|179.65|176.79|179.23|176.37|0
1647339280000|2022-03-15 10:14:40|179.34|176.48|179.87|177.01|179.87|177.01|179.34|176.48|0
1647339290000|2022-03-15 10:14:50|179.77|176.91|179.77|176.91|179.77|176.91|179.56|176.7|0
1647339300000|2022-03-15 10:15:00|179.56|176.7|179.8|176.94|179.8|176.94|179.56|176.7|0
1647339310000|2022-03-15 10:15:10|180.44|177.58|180.01|177.15|180.44|177.58|180.01|177.15|0
1647339320000|2022-03-15 10:15:20|179.8|176.94|178.95|176.09|179.8|176.94|178.95|176.09|0
1647339330000|2022-03-15 10:15:30|179.16|176.3|179.19|176.33|179.19|176.33|178.87|176.01|0
1647339340000|2022-03-15 10:15:40|179.4|176.54|179.4|176.54|179.4|176.54|179.29|176.43|0
1647339350000|2022-03-15 10:15:50|180.04|177.18|179.93|177.07|180.04|177.18|179.93|177.07|0
1647339360000|2022-03-15 10:16:00|179.83|176.97|179.4|176.54|179.83|176.97|179.4|176.54|0
1647339370000|2022-03-15 10:16:10|179.29|176.43|179.08|176.22|179.4|176.54|179.08|176.22|0
1647339380000|2022-03-15 10:16:20|179.19|176.33|179.29|176.43|179.29|176.43|179.19|176.33|0
1647339390000|2022-03-15 10:16:30|178.98|176.12|178.98|176.12|178.98|176.12|178.98|176.12|0
1647339400000|2022-03-15 10:16:40|179.08|176.22|178.76|175.9|179.08|176.22|178.76|175.9|0
1647339410000|2022-03-15 10:16:50|179.08|176.22|178.76|175.9|179.19|176.33|178.76|175.9|0
1647339420000|2022-03-15 10:17:00|178.86|176|178.44|175.58|178.86|176|178.44|175.58|0
1647339430000|2022-03-15 10:17:10|178.34|175.48|178.12|175.26|178.34|175.48|178.12|175.26|0
1647339440000|2022-03-15 10:17:20|177.91|175.05|177.59|174.73|177.91|175.05|177.59|174.73|0
1647339450000|2022-03-15 10:17:30|177.28|174.42|177.28|174.42|177.28|174.42|177.28|174.42|0
1647339460000|2022-03-15 10:17:40|177.17|174.31|176.95|174.09|177.27|174.41|176.95|174.09|0
1647339470000|2022-03-15 10:17:50|176.85|173.99|177.06|174.2|177.06|174.2|176.85|173.99|0
1647339480000|2022-03-15 10:18:00|177.16|174.3|176.95|174.09|177.16|174.3|176.85|173.99|0
1647339490000|2022-03-15 10:18:10|177.06|174.2|176.95|174.09|177.06|174.2|176.85|173.99|0
1647339500000|2022-03-15 10:18:20|176.85|173.99|176.95|174.09|176.95|174.09|176.85|173.99|0
1647339510000|2022-03-15 10:18:30|177.16|174.3|177.06|174.2|177.16|174.3|177.06|174.2|0
1647339520000|2022-03-15 10:18:40|176.95|174.09|176.95|174.09|177.06|174.2|176.95|174.09|0
1647339530000|2022-03-15 10:18:50|177.27|174.41|177.69|174.83|177.69|174.83|177.27|174.41|0
1647339540000|2022-03-15 10:19:00|177.37|174.51|177.06|174.2|177.37|174.51|177.06|174.2|0
1647339550000|2022-03-15 10:19:10|177.27|174.41|177.37|174.51|177.69|174.83|177.27|174.41|0
1647339560000|2022-03-15 10:19:20|177.27|174.41|177.58|174.72|177.58|174.72|177.27|174.41|0
1647339570000|2022-03-15 10:19:30|177.69|174.83|178.22|175.36|178.22|175.36|177.69|174.83|0
1647339580000|2022-03-15 10:19:40|178.43|175.57|178.33|175.47|178.43|175.57|178.22|175.36|0
1647339590000|2022-03-15 10:19:50|178.32|175.46|178.32|175.46|178.32|175.46|178.32|175.46|0
1647339600000|2022-03-15 10:20:00|178.11|175.25|178|175.14|178.11|175.25|177.9|175.04|0
1647339610000|2022-03-15 10:20:10|177.9|175.04|177.9|175.04|177.9|175.04|177.79|174.93|0
1647339620000|2022-03-15 10:20:20|177.79|174.93|177.79|174.93|177.79|174.93|177.58|174.72|0
1647339630000|2022-03-15 10:20:30|177.69|174.83|177.05|174.19|178|175.14|177.05|174.19|0
1647339640000|2022-03-15 10:20:40|176.94|174.08|177.47|174.61|177.47|174.61|176.94|174.08|0
1647339650000|2022-03-15 10:20:50|177.26|174.4|177.26|174.4|177.26|174.4|177.15|174.29|0
1647339660000|2022-03-15 10:21:00|177.05|174.19|177.26|174.4|177.26|174.4|177.05|174.19|0
1647339670000|2022-03-15 10:21:10|177.36|174.5|177.57|174.71|177.57|174.71|177.36|174.5|0
1647339680000|2022-03-15 10:21:20|177.47|174.61|177.36|174.5|177.47|174.61|177.26|174.4|0
1647339690000|2022-03-15 10:21:30|177.47|174.61|176.62|173.76|177.89|175.03|176.62|173.76|0
1647339700000|2022-03-15 10:21:40|175.99|173.13|175.36|172.5|175.99|173.13|175.36|172.5|0
1647339710000|2022-03-15 10:21:50|175.25|172.39|174.3|171.44|175.25|172.39|174.3|171.44|0
1647339720000|2022-03-15 10:22:00|174.72|171.86|174.72|171.86|174.72|171.86|174.72|171.86|0
1647339730000|2022-03-15 10:22:10|177.15|174.29|179.9|177.04|179.9|177.04|177.15|174.29|0
1647339740000|2022-03-15 10:22:20|180.01|177.15|181.08|178.22|181.08|178.22|180.01|177.15|0
1647339750000|2022-03-15 10:22:30|180.75|177.89|181.29|178.43|181.29|178.43|180.75|177.89|0
1647339760000|2022-03-15 10:22:40|180.86|178|180.65|177.79|180.86|178|180.65|177.79|0
1647339770000|2022-03-15 10:22:50|180.11|177.25|180.11|177.25|180.22|177.36|180.11|177.25|0
1647339780000|2022-03-15 10:23:00|179.9|177.04|179.8|176.94|179.9|177.04|179.8|176.94|0
1647339790000|2022-03-15 10:23:10|178.95|176.09|178.95|176.09|179.05|176.19|178.95|176.09|0
1647339800000|2022-03-15 10:23:20|179.16|176.3|180.01|177.15|180.01|177.15|179.05|176.19|0
1647339810000|2022-03-15 10:23:30|180.22|177.36|180.32|177.46|180.32|177.46|180.22|177.36|0
1647339820000|2022-03-15 10:23:40|179.8|176.94|180.32|177.46|180.32|177.46|179.8|176.94|0
1647339830000|2022-03-15 10:23:50|179.79|176.93|179.37|176.51|179.79|176.93|179.16|176.3|0
1647339840000|2022-03-15 10:24:00|179.9|177.04|179.9|177.04|179.9|177.04|179.68|176.82|0
1647339850000|2022-03-15 10:24:10|180.01|177.15|179.47|176.61|180.01|177.15|179.47|176.61|0
1647339860000|2022-03-15 10:24:20|179.37|176.51|179.26|176.4|179.37|176.51|179.15|176.29|0
1647339870000|2022-03-15 10:24:30|179.15|176.29|179.04|176.18|179.15|176.29|178.94|176.08|0
1647339880000|2022-03-15 10:24:40|179.15|176.29|179.15|176.29|179.15|176.29|179.15|176.29|0
1647339890000|2022-03-15 10:24:50|179.04|176.18|179.04|176.18|179.15|176.29|179.04|176.18|0
1647339900000|2022-03-15 10:25:00|179.15|176.29|178.62|175.76|179.15|176.29|178.62|175.76|0
1647339910000|2022-03-15 10:25:10|179.04|176.18|180.21|177.35|180.21|177.35|179.04|176.18|0
1647339920000|2022-03-15 10:25:20|180|177.14|180.32|177.46|180.32|177.46|179.89|177.03|0
1647339930000|2022-03-15 10:25:30|180.64|177.78|180.43|177.57|180.64|177.78|180.43|177.57|0
1647339940000|2022-03-15 10:25:40|180.42|177.56|180.42|177.56|180.42|177.56|180.42|177.56|0
1647339950000|2022-03-15 10:25:50|180.31|177.45|180.53|177.67|180.53|177.67|180.31|177.45|0
1647339960000|2022-03-15 10:26:00|180.42|177.56|180.21|177.35|180.53|177.67|180.21|177.35|0
1647339970000|2022-03-15 10:26:10|180.1|177.24|180.53|177.67|180.53|177.67|180.1|177.24|0
1647339980000|2022-03-15 10:26:20|180.31|177.45|180.85|177.99|180.85|177.99|180.21|177.35|0
1647339990000|2022-03-15 10:26:30|180.52|177.66|180.31|177.45|180.63|177.77|180.31|177.45|0
1647340000000|2022-03-15 10:26:40|180.42|177.56|180.63|177.77|180.63|177.77|180.42|177.56|0
1647340010000|2022-03-15 10:26:50|180.52|177.66|180.63|177.77|180.63|177.77|180.52|177.66|0
1647340020000|2022-03-15 10:27:00|180.42|177.56|180.52|177.66|180.52|177.66|180.42|177.56|0
1647340030000|2022-03-15 10:27:10|180.63|177.77|181.27|178.41|181.27|178.41|180.63|177.77|0
1647340040000|2022-03-15 10:27:20|180.84|177.98|181.06|178.2|181.37|178.51|180.84|177.98|0
1647340050000|2022-03-15 10:27:30|181.27|178.41|181.06|178.2|181.27|178.41|181.06|178.2|0
1647340060000|2022-03-15 10:27:40|180.84|177.98|180.95|178.09|180.95|178.09|180.63|177.77|0
1647340070000|2022-03-15 10:27:50|181.06|178.2|180.63|177.77|181.06|178.2|180.63|177.77|0
1647340080000|2022-03-15 10:28:00|180.84|177.98|180.73|177.87|180.94|178.08|180.73|177.87|0
1647340090000|2022-03-15 10:28:10|180.84|177.98|180.63|177.77|180.84|177.98|180.63|177.77|0
1647340100000|2022-03-15 10:28:20|180.52|177.66|180.52|177.66|180.73|177.87|180.52|177.66|0
1647340110000|2022-03-15 10:28:30|180.41|177.55|180.09|177.23|180.41|177.55|179.99|177.13|0
1647340120000|2022-03-15 10:28:40|179.88|177.02|179.77|176.91|179.88|177.02|179.77|176.91|0
1647340130000|2022-03-15 10:28:50|179.66|176.8|180.2|177.34|180.2|177.34|179.66|176.8|0
1647340140000|2022-03-15 10:29:00|180.51|177.65|179.99|177.13|180.51|177.65|179.99|177.13|0
1647340150000|2022-03-15 10:29:10|180.51|177.65|180.62|177.76|180.84|177.98|180.41|177.55|0
1647340160000|2022-03-15 10:29:20|180.84|177.98|180.72|177.86|180.84|177.98|180.62|177.76|0
1647340170000|2022-03-15 10:29:30|180.84|177.98|180.72|177.86|180.84|177.98|180.72|177.86|0
1647340180000|2022-03-15 10:29:40|180.62|177.76|180.72|177.86|180.72|177.86|180.62|177.76|0
1647340190000|2022-03-15 10:29:50|180.62|177.76|180.41|177.55|180.62|177.76|180.41|177.55|0
1647340200000|2022-03-15 10:30:00|181.26|178.4|181.9|179.04|182.11|179.25|181.26|178.4|0
1647340210000|2022-03-15 10:30:10|181.26|178.4|181.36|178.5|181.36|178.5|181.26|178.4|0
1647340220000|2022-03-15 10:30:20|181.26|178.4|181.26|178.4|181.47|178.61|181.15|178.29|0
1647340230000|2022-03-15 10:30:30|181.04|178.18|180.93|178.07|181.15|178.29|180.93|178.07|0
1647340240000|2022-03-15 10:30:40|180.83|177.97|180.62|177.76|180.83|177.97|180.51|177.65|0
1647340250000|2022-03-15 10:30:50|180.83|177.97|181.15|178.29|181.15|178.29|180.83|177.97|0
1647340260000|2022-03-15 10:31:00|181.14|178.28|181.04|178.18|181.14|178.28|181.04|178.18|0
1647340270000|2022-03-15 10:31:10|180.72|177.86|180.72|177.86|180.83|177.97|180.72|177.86|0
1647340280000|2022-03-15 10:31:20|180.61|177.75|180.93|178.07|180.93|178.07|180.4|177.54|0
1647340290000|2022-03-15 10:31:30|181.04|178.18|181.25|178.39|181.25|178.39|180.83|177.97|0
1647340300000|2022-03-15 10:31:40|180.83|177.97|181.35|178.49|181.35|178.49|180.83|177.97|0
1647340310000|2022-03-15 10:31:50|181.25|178.39|181.89|179.03|181.89|179.03|181.25|178.39|0
1647340320000|2022-03-15 10:32:00|182.11|179.25|182.11|179.25|182.11|179.25|182.11|179.25|0
1647340330000|2022-03-15 10:32:10|181.89|179.03|182.21|179.35|182.21|179.35|181.89|179.03|0
1647340340000|2022-03-15 10:32:20|182.1|179.24|182.53|179.67|182.63|179.77|182.1|179.24|0
1647340350000|2022-03-15 10:32:30|182.32|179.46|182.74|179.88|182.74|179.88|182.32|179.46|0
1647340360000|2022-03-15 10:32:40|183.06|180.2|182.85|179.99|183.17|180.31|182.85|179.99|0
1647340370000|2022-03-15 10:32:50|182.53|179.67|182.74|179.88|182.74|179.88|182.42|179.56|0
1647340380000|2022-03-15 10:33:00|182.96|180.1|182.74|179.88|182.96|180.1|182.63|179.77|0
1647340390000|2022-03-15 10:33:10|182.42|179.56|182.42|179.56|182.53|179.67|182.31|179.45|0
1647340400000|2022-03-15 10:33:20|182.2|179.34|181.99|179.13|182.31|179.45|181.99|179.13|0
1647340410000|2022-03-15 10:33:30|182.1|179.24|182.74|179.88|182.74|179.88|182.1|179.24|0
1647340420000|2022-03-15 10:33:40|182.63|179.77|182.74|179.88|182.95|180.09|182.31|179.45|0
1647340430000|2022-03-15 10:33:50|182.63|179.77|182.63|179.77|182.63|179.77|182.63|179.77|0
1647340440000|2022-03-15 10:34:00|182.74|179.88|183.48|180.62|183.48|180.62|182.74|179.88|0
1647340450000|2022-03-15 10:34:10|183.38|180.52|183.91|181.05|183.91|181.05|183.38|180.52|0
1647340460000|2022-03-15 10:34:20|183.81|180.95|183.38|180.52|183.81|180.95|183.38|180.52|0
1647340470000|2022-03-15 10:34:30|183.81|180.95|184.34|181.48|184.34|181.48|183.81|180.95|0
1647340480000|2022-03-15 10:34:40|184.67|181.81|184.55|181.69|184.67|181.81|184.55|181.69|0
1647340490000|2022-03-15 10:34:50|184.45|181.59|184.55|181.69|184.55|181.69|184.45|181.59|0
1647340500000|2022-03-15 10:35:00|184.45|181.59|184.88|182.02|185.09|182.23|184.45|181.59|0
1647340510000|2022-03-15 10:35:10|184.77|181.91|184.77|181.91|184.88|182.02|184.77|181.91|0
1647340520000|2022-03-15 10:35:20|184.45|181.59|184.45|181.59|184.66|181.8|184.45|181.59|0
1647340530000|2022-03-15 10:35:30|184.66|181.8|184.88|182.02|185.31|182.45|184.66|181.8|0
1647340540000|2022-03-15 10:35:40|185.09|182.23|185.31|182.45|185.31|182.45|185.09|182.23|0
1647340550000|2022-03-15 10:35:50|185.52|182.66|185.52|182.66|185.52|182.66|185.52|182.66|0
1647340560000|2022-03-15 10:36:00|185.41|182.55|185.52|182.66|185.52|182.66|185.41|182.55|0
1647340570000|2022-03-15 10:36:10|185.3|182.44|184.98|182.12|185.3|182.44|184.98|182.12|0
1647340580000|2022-03-15 10:36:20|184.44|181.58|185.52|182.66|185.52|182.66|184.44|181.58|0
1647340590000|2022-03-15 10:36:30|185.73|182.87|185.3|182.44|185.73|182.87|185.19|182.33|0
1647340600000|2022-03-15 10:36:40|184.98|182.12|185.3|182.44|185.3|182.44|184.87|182.01|0
1647340610000|2022-03-15 10:36:50|185.19|182.33|185.09|182.23|185.19|182.33|185.09|182.23|0
1647340620000|2022-03-15 10:37:00|185.19|182.33|185.52|182.66|185.73|182.87|185.19|182.33|0
1647340630000|2022-03-15 10:37:10|185.4|182.54|185.51|182.65|185.52|182.66|185.4|182.54|0
1647340640000|2022-03-15 10:37:20|185.73|182.87|185.51|182.65|185.73|182.87|185.51|182.65|0
1647340650000|2022-03-15 10:37:30|185.62|182.76|185.94|183.08|186.16|183.3|185.62|182.76|0
1647340660000|2022-03-15 10:37:40|185.73|182.87|185.62|182.76|185.83|182.97|185.62|182.76|0
1647340670000|2022-03-15 10:37:50|185.83|182.97|185.83|182.97|185.94|183.08|185.83|182.97|0
1647340680000|2022-03-15 10:38:00|185.94|183.08|185.94|183.08|185.94|183.08|185.94|183.08|0
1647340690000|2022-03-15 10:38:10|185.83|182.97|185.94|183.08|185.94|183.08|185.83|182.97|0
1647340700000|2022-03-15 10:38:20|186.16|183.3|185.94|183.08|186.26|183.4|185.94|183.08|0
1647340710000|2022-03-15 10:38:30|186.16|183.3|185.51|182.65|186.16|183.3|185.51|182.65|0
1647340720000|2022-03-15 10:38:40|185.83|182.97|185.94|183.08|185.94|183.08|185.83|182.97|0
1647340730000|2022-03-15 10:38:50|186.15|183.29|186.37|183.51|186.37|183.51|186.15|183.29|0
1647340740000|2022-03-15 10:39:00|185.94|183.08|185.72|182.86|185.94|183.08|185.72|182.86|0
1647340750000|2022-03-15 10:39:10|185.29|182.43|185.51|182.65|185.51|182.65|185.08|182.22|0
1647340760000|2022-03-15 10:39:20|185.39|182.53|185.18|182.32|185.39|182.53|185.18|182.32|0
1647340770000|2022-03-15 10:39:30|184.86|182|185.29|182.43|185.29|182.43|184.86|182|0
1647340780000|2022-03-15 10:39:40|185.39|182.53|185.39|182.53|185.5|182.64|185.39|182.53|0
1647340790000|2022-03-15 10:39:50|184.96|182.1|184.64|181.78|184.96|182.1|184.64|181.78|0
1647340800000|2022-03-15 10:40:00|184.32|181.46|184.21|181.35|184.32|181.46|184|181.14|0
1647340810000|2022-03-15 10:40:10|184|181.14|184|181.14|184|181.14|183.78|180.92|0
1647340820000|2022-03-15 10:40:20|183.89|181.03|183.46|180.6|183.89|181.03|183.46|180.6|0
1647340830000|2022-03-15 10:40:30|183.35|180.49|183.57|180.71|183.67|180.81|183.35|180.49|0
1647340840000|2022-03-15 10:40:40|183.46|180.6|183.14|180.28|183.46|180.6|183.14|180.28|0
1647340850000|2022-03-15 10:40:50|183.24|180.38|183.14|180.28|183.35|180.49|183.14|180.28|0
1647340860000|2022-03-15 10:41:00|183.24|180.38|183.35|180.49|183.35|180.49|183.24|180.38|0
1647340870000|2022-03-15 10:41:10|183.14|180.28|183.35|180.49|183.35|180.49|183.14|180.28|0
1647340880000|2022-03-15 10:41:20|182.92|180.06|183.14|180.28|183.14|180.28|182.92|180.06|0
1647340890000|2022-03-15 10:41:30|183.24|180.38|182.92|180.06|183.24|180.38|182.92|180.06|0
1647340900000|2022-03-15 10:41:40|183.78|180.92|183.13|180.27|183.78|180.92|183.13|180.27|0
1647340920000|2022-03-15 10:42:00|182.92|180.06|182.7|179.84|182.92|180.06|182.7|179.84|0
1647340930000|2022-03-15 10:42:10|182.38|179.52|182.28|179.42|182.38|179.52|182.28|179.42|0
1647340940000|2022-03-15 10:42:20|182.16|179.3|182.81|179.95|182.81|179.95|182.16|179.3|0
1647340950000|2022-03-15 10:42:30|182.92|180.06|182.06|179.2|182.92|180.06|182.06|179.2|0
1647340960000|2022-03-15 10:42:40|181.85|178.99|181.63|178.77|181.85|178.99|181.63|178.77|0
1647340970000|2022-03-15 10:42:50|181.52|178.66|181.95|179.09|182.06|179.2|181.52|178.66|0
1647340980000|2022-03-15 10:43:00|182.06|179.2|182.06|179.2|182.06|179.2|182.06|179.2|0
1647340990000|2022-03-15 10:43:10|181.73|178.87|181.84|178.98|181.84|178.98|181.73|178.87|0
1647341000000|2022-03-15 10:43:20|181.95|179.09|182.06|179.2|182.06|179.2|181.95|179.09|0
1647341010000|2022-03-15 10:43:30|182.49|179.63|182.06|179.2|182.49|179.63|182.06|179.2|0
1647341030000|2022-03-15 10:43:50|181.63|178.77|181.63|178.77|181.63|178.77|181.52|178.66|0
1647341040000|2022-03-15 10:44:00|181.41|178.55|181.41|178.55|181.73|178.87|181.41|178.55|0
1647341050000|2022-03-15 10:44:10|181.52|178.66|181.3|178.44|181.52|178.66|181.3|178.44|0
1647341060000|2022-03-15 10:44:20|181.41|178.55|181.3|178.44|181.41|178.55|181.3|178.44|0
1647341070000|2022-03-15 10:44:30|181.41|178.55|181.63|178.77|181.63|178.77|181.2|178.34|0
1647341080000|2022-03-15 10:44:40|181.41|178.55|180.98|178.12|181.41|178.55|180.98|178.12|0
1647341090000|2022-03-15 10:44:50|180.87|178.01|180.98|178.12|180.98|178.12|180.66|177.8|0
1647341100000|2022-03-15 10:45:00|181.3|178.44|181.3|178.44|181.3|178.44|181.2|178.34|0
1647341110000|2022-03-15 10:45:10|181.41|178.55|181.2|178.34|181.51|178.65|181.2|178.34|0
1647341120000|2022-03-15 10:45:20|181.19|178.33|181.3|178.44|181.3|178.44|181.19|178.33|0
1647341130000|2022-03-15 10:45:30|181.19|178.33|181.41|178.55|181.41|178.55|181.08|178.22|0
1647341140000|2022-03-15 10:45:40|181.3|178.44|181.3|178.44|181.62|178.76|181.3|178.44|0
1647341150000|2022-03-15 10:45:50|181.19|178.33|181.08|178.22|181.3|178.44|181.08|178.22|0
1647341160000|2022-03-15 10:46:00|181.19|178.33|181.41|178.55|181.41|178.55|181.19|178.33|0
1647341170000|2022-03-15 10:46:10|181.62|178.76|181.62|178.76|181.62|178.76|181.62|178.76|0
1647341180000|2022-03-15 10:46:20|181.72|178.86|181.72|178.86|181.72|178.86|181.62|178.76|0
1647341190000|2022-03-15 10:46:30|182.05|179.19|182.47|179.61|182.47|179.61|182.05|179.19|0
1647341200000|2022-03-15 10:46:40|182.9|180.04|182.9|180.04|183.11|180.25|182.9|180.04|0
1647341210000|2022-03-15 10:46:50|182.69|179.83|183|180.14|183|180.14|182.69|179.83|0
1647341220000|2022-03-15 10:47:00|183.11|180.25|183.33|180.47|183.33|180.47|182.9|180.04|0
1647341230000|2022-03-15 10:47:10|183.22|180.36|183.33|180.47|183.33|180.47|183.21|180.35|0
1647341240000|2022-03-15 10:47:20|183.43|180.57|183|180.14|183.43|180.57|183|180.14|0
1647341250000|2022-03-15 10:47:30|182.04|179.18|181.83|178.97|182.04|179.18|181.83|178.97|0
1647341260000|2022-03-15 10:47:40|181.93|179.07|181.18|178.32|181.93|179.07|181.18|178.32|0
1647341270000|2022-03-15 10:47:50|181.5|178.64|181.82|178.96|181.83|178.97|181.5|178.64|0
1647341280000|2022-03-15 10:48:00|181.71|178.85|181.07|178.21|181.71|178.85|181.07|178.21|0
1647341290000|2022-03-15 10:48:10|181.61|178.75|182.04|179.18|182.04|179.18|181.61|178.75|0
1647341300000|2022-03-15 10:48:20|181.93|179.07|182.04|179.18|182.04|179.18|181.93|179.07|0
1647341310000|2022-03-15 10:48:30|181.93|179.07|182.04|179.18|182.04|179.18|181.93|179.07|0
1647341320000|2022-03-15 10:48:40|182.25|179.39|182.04|179.18|182.25|179.39|182.04|179.18|0
1647341330000|2022-03-15 10:48:50|182.03|179.17|182.25|179.39|182.25|179.39|182.03|179.17|0
1647341340000|2022-03-15 10:49:00|182.35|179.49|182.35|179.49|182.35|179.49|182.35|179.49|0
1647341350000|2022-03-15 10:49:10|182.25|179.39|182.03|179.17|182.35|179.49|182.03|179.17|0
1647341360000|2022-03-15 10:49:20|181.82|178.96|182.14|179.28|182.14|179.28|181.82|178.96|0
1647341370000|2022-03-15 10:49:30|182.46|179.6|182.67|179.81|182.67|179.81|182.46|179.6|0
1647341380000|2022-03-15 10:49:40|182.89|180.03|182.99|180.13|182.99|180.13|182.89|180.03|0
1647341390000|2022-03-15 10:49:50|182.89|180.03|183.42|180.56|183.53|180.67|182.89|180.03|0
1647341400000|2022-03-15 10:50:00|183.1|180.24|183.31|180.45|183.31|180.45|182.89|180.03|0
1647341410000|2022-03-15 10:50:10|183.2|180.34|183.74|180.88|183.74|180.88|183.2|180.34|0
1647341420000|2022-03-15 10:50:20|183.85|180.99|184.27|181.41|184.27|181.41|183.74|180.88|0
1647341430000|2022-03-15 10:50:30|184.39|181.53|184.17|181.31|184.39|181.53|184.17|181.31|0
1647341440000|2022-03-15 10:50:40|183.74|180.88|183.63|180.77|183.74|180.88|183.63|180.77|0
1647341450000|2022-03-15 10:50:50|183.31|180.45|183.53|180.67|183.53|180.67|183.31|180.45|0
1647341460000|2022-03-15 10:51:00|183.41|180.55|182.98|180.12|183.53|180.67|182.88|180.02|0
1647341470000|2022-03-15 10:51:10|183.1|180.24|183.31|180.45|183.31|180.45|183.1|180.24|0
1647341480000|2022-03-15 10:51:20|183.52|180.66|183.09|180.23|183.52|180.66|183.09|180.23|0
1647341490000|2022-03-15 10:51:30|183.74|180.88|183.52|180.66|183.74|180.88|183.52|180.66|0
1647341500000|2022-03-15 10:51:40|183.74|180.88|183.74|180.88|183.74|180.88|183.63|180.77|0
1647341510000|2022-03-15 10:51:50|183.95|181.09|183.62|180.76|183.95|181.09|183.62|180.76|0
1647341520000|2022-03-15 10:52:00|183.52|180.66|183.52|180.66|183.95|181.09|183.52|180.66|0
1647341530000|2022-03-15 10:52:10|183.62|180.76|183.73|180.87|183.73|180.87|183.62|180.76|0
1647341540000|2022-03-15 10:52:20|183.95|181.09|183.73|180.87|183.95|181.09|183.73|180.87|0
1647341550000|2022-03-15 10:52:30|183.84|180.98|184.05|181.19|184.05|181.19|183.84|180.98|0
1647341560000|2022-03-15 10:52:40|183.95|181.09|183.3|180.44|183.95|181.09|183.3|180.44|0
1647341570000|2022-03-15 10:52:50|183.41|180.55|183.52|180.66|183.52|180.66|183.41|180.55|0
1647341580000|2022-03-15 10:53:00|183.41|180.55|184.37|181.51|184.37|181.51|183.41|180.55|0
1647341590000|2022-03-15 10:53:10|184.59|181.73|185.23|182.37|185.23|182.37|184.37|181.51|0
1647341600000|2022-03-15 10:53:20|185.66|182.8|187.82|184.96|187.82|184.96|185.66|182.8|0
1647341610000|2022-03-15 10:53:30|187.49|184.63|187.06|184.2|187.49|184.63|187.06|184.2|0
1647341620000|2022-03-15 10:53:40|187.17|184.31|186.52|183.66|187.17|184.31|186.52|183.66|0
1647341630000|2022-03-15 10:53:50|186.2|183.34|185.88|183.02|186.2|183.34|185.88|183.02|0
1647341640000|2022-03-15 10:54:00|186.31|183.45|186.74|183.88|186.74|183.88|186.31|183.45|0
1647341650000|2022-03-15 10:54:10|186.95|184.09|186.84|183.98|186.95|184.09|186.74|183.88|0
1647341660000|2022-03-15 10:54:20|187.17|184.31|186.95|184.09|187.17|184.31|186.95|184.09|0
1647341670000|2022-03-15 10:54:30|187.06|184.2|187.38|184.52|187.38|184.52|186.95|184.09|0
1647341680000|2022-03-15 10:54:40|187.82|184.96|190.2|187.34|190.2|187.34|187.82|184.96|0
1647341690000|2022-03-15 10:54:50|189.98|187.12|190.2|187.34|190.63|187.77|189.98|187.12|0
1647341700000|2022-03-15 10:55:00|189.76|186.9|190.41|187.55|190.41|187.55|189.76|186.9|0
1647341710000|2022-03-15 10:55:10|189.11|186.25|189.11|186.25|189.11|186.25|189.11|186.25|0
1647341720000|2022-03-15 10:55:20|189.92|187.06|189.53|186.67|189.92|187.06|189.53|186.67|0
1647341730000|2022-03-15 10:55:30|189.42|186.56|189.75|186.89|189.75|186.89|189.42|186.56|0
1647341740000|2022-03-15 10:55:40|189.85|186.99|189.96|187.1|189.96|187.1|189.85|186.99|0
1647341750000|2022-03-15 10:55:50|189.85|186.99|189.53|186.67|189.96|187.1|189.53|186.67|0
1647341760000|2022-03-15 10:56:00|189.75|186.89|190.4|187.54|190.4|187.54|189.75|186.89|0
1647341770000|2022-03-15 10:56:10|191.59|188.73|191.16|188.3|191.71|188.85|191.16|188.3|0
1647341780000|2022-03-15 10:56:20|191.27|188.41|191.59|188.73|191.7|188.84|191.27|188.41|0
1647341790000|2022-03-15 10:56:30|191.7|188.84|193.23|190.37|193.23|190.37|191.7|188.84|0
1647341800000|2022-03-15 10:56:40|192.9|190.04|194.11|191.25|194.11|191.25|192.9|190.04|0
1647341810000|2022-03-15 10:56:50|193.12|190.26|193.01|190.15|193.12|190.26|193.01|190.15|0
1647341820000|2022-03-15 10:57:00|192.24|189.38|192.14|189.28|192.36|189.5|191.48|188.62|0
1647341830000|2022-03-15 10:57:10|191.92|189.06|191.7|188.84|191.92|189.06|191.7|188.84|0
1647341840000|2022-03-15 10:57:20|191.92|189.06|192.02|189.16|192.14|189.28|191.92|189.06|0
1647341850000|2022-03-15 10:57:30|191.92|189.06|191.37|188.51|191.92|189.06|191.37|188.51|0
1647341860000|2022-03-15 10:57:40|191.05|188.19|190.5|187.64|191.05|188.19|190.39|187.53|0
1647341870000|2022-03-15 10:57:50|191.05|188.19|190.71|187.85|191.05|188.19|190.61|187.75|0
1647341880000|2022-03-15 10:58:00|190.17|187.31|190.28|187.42|190.39|187.53|190.17|187.31|0
1647341890000|2022-03-15 10:58:10|190.61|187.75|189.96|187.1|190.61|187.75|189.96|187.1|0
1647341900000|2022-03-15 10:58:20|190.39|187.53|190.17|187.31|190.39|187.53|190.17|187.31|0
1647341910000|2022-03-15 10:58:30|190.06|187.2|189.3|186.44|190.61|187.75|189.3|186.44|0
1647341920000|2022-03-15 10:58:40|188.87|186.01|189.19|186.33|189.19|186.33|188.87|186.01|0
1647341930000|2022-03-15 10:58:50|189.08|186.22|189.3|186.44|189.3|186.44|189.08|186.22|0
1647341940000|2022-03-15 10:59:00|189.52|186.66|189.3|186.44|189.52|186.66|189.3|186.44|0
1647341950000|2022-03-15 10:59:10|189.52|186.66|189.19|186.33|189.52|186.66|189.19|186.33|0
1647341960000|2022-03-15 10:59:20|188.86|186|188.86|186|188.97|186.11|188.86|186|0
1647341970000|2022-03-15 10:59:30|188.53|185.67|188.43|185.57|188.65|185.79|188.43|185.57|0
1647341980000|2022-03-15 10:59:40|188.21|185.35|188.43|185.57|188.43|185.57|188.21|185.35|0
1647341990000|2022-03-15 10:59:50|188|185.14|187.78|184.92|188|185.14|187.78|184.92|0
1647342000000|2022-03-15 11:00:00|188.21|185.35|188.97|186.11|188.97|186.11|188.21|185.35|0
1647342010000|2022-03-15 11:00:10|189.08|186.22|190.49|187.63|190.49|187.63|189.08|186.22|0
1647342020000|2022-03-15 11:00:20|190.27|187.41|191.04|188.18|191.04|188.18|190.27|187.41|0
1647342030000|2022-03-15 11:00:30|191.25|188.39|191.14|188.28|191.25|188.39|191.14|188.28|0
1647342040000|2022-03-15 11:00:40|191.25|188.39|190.82|187.96|191.25|188.39|190.82|187.96|0
1647342050000|2022-03-15 11:00:50|190.7|187.84|190.82|187.96|190.82|187.96|190.7|187.84|0
1647342060000|2022-03-15 11:01:00|190.7|187.84|191.14|188.28|191.14|188.28|190.38|187.52|0
1647342070000|2022-03-15 11:01:10|192.45|189.59|191.47|188.61|192.56|189.7|191.47|188.61|0
1647342080000|2022-03-15 11:01:20|191.35|188.49|191.14|188.28|191.47|188.61|191.14|188.28|0
1647342090000|2022-03-15 11:01:30|191.03|188.17|190.38|187.52|191.03|188.17|190.38|187.52|0
1647342100000|2022-03-15 11:01:40|190.16|187.3|189.72|186.86|190.16|187.3|189.72|186.86|0
1647342110000|2022-03-15 11:01:50|189.94|187.08|189.51|186.65|189.94|187.08|189.51|186.65|0
1647342120000|2022-03-15 11:02:00|189.29|186.43|189.29|186.43|189.29|186.43|189.29|186.43|0
1647342130000|2022-03-15 11:02:10|189.51|186.65|189.94|187.08|189.94|187.08|189.51|186.65|0
1647342140000|2022-03-15 11:02:20|190.04|187.18|190.37|187.51|190.37|187.51|189.72|186.86|0
1647342150000|2022-03-15 11:02:30|190.16|187.3|189.83|186.97|190.16|187.3|189.83|186.97|0
1647342160000|2022-03-15 11:02:40|190.04|187.18|190.37|187.51|190.37|187.51|189.94|187.08|0
1647342170000|2022-03-15 11:02:50|190.15|187.29|189.94|187.08|190.15|187.29|189.94|187.08|0
1647342180000|2022-03-15 11:03:00|189.72|186.86|189.61|186.75|189.72|186.86|189.5|186.64|0
1647342190000|2022-03-15 11:03:10|189.5|186.64|189.72|186.86|189.72|186.86|189.5|186.64|0
1647342200000|2022-03-15 11:03:20|189.94|187.08|189.94|187.08|190.04|187.18|189.94|187.08|0
1647342210000|2022-03-15 11:03:30|190.37|187.51|190.37|187.51|190.37|187.51|190.15|187.29|0
1647342220000|2022-03-15 11:03:40|190.26|187.4|190.04|187.18|190.26|187.4|190.04|187.18|0
1647342230000|2022-03-15 11:03:50|190.15|187.29|190.15|187.29|190.26|187.4|189.82|186.96|0
1647342240000|2022-03-15 11:04:00|190.91|188.05|190.91|188.05|191.02|188.16|190.59|187.73|0
1647342250000|2022-03-15 11:04:10|191.02|188.16|191.67|188.81|191.89|189.03|191.02|188.16|0
1647342260000|2022-03-15 11:04:20|192.11|189.25|191.67|188.81|192.11|189.25|191.67|188.81|0
1647342270000|2022-03-15 11:04:30|191.89|189.03|191.89|189.03|191.89|189.03|191.89|189.03|0
1647342280000|2022-03-15 11:04:40|192.11|189.25|191.89|189.03|192.11|189.25|191.89|189.03|0
1647342290000|2022-03-15 11:04:50|192.11|189.25|192.11|189.25|192.11|189.25|192.11|189.25|0
1647342300000|2022-03-15 11:05:00|191.99|189.13|191.99|189.13|192.76|189.9|191.99|189.13|0
1647342310000|2022-03-15 11:05:10|192.21|189.35|192.33|189.47|192.33|189.47|192.11|189.25|0
1647342320000|2022-03-15 11:05:20|192.98|190.12|192.54|189.68|192.98|190.12|192.54|189.68|0
1647342330000|2022-03-15 11:05:30|192.32|189.46|192.65|189.79|192.65|189.79|192.32|189.46|0
1647342340000|2022-03-15 11:05:40|192.21|189.35|191.89|189.03|192.21|189.35|191.89|189.03|0
1647342350000|2022-03-15 11:05:50|192.1|189.24|192.1|189.24|192.1|189.24|192.1|189.24|0
1647342360000|2022-03-15 11:06:00|192.32|189.46|191.99|189.13|192.43|189.57|191.99|189.13|0
1647342370000|2022-03-15 11:06:10|192.1|189.24|192.54|189.68|192.54|189.68|191.89|189.03|0
1647342380000|2022-03-15 11:06:20|192.76|189.9|193.41|190.55|193.41|190.55|192.76|189.9|0
1647342390000|2022-03-15 11:06:30|193.19|190.33|192.32|189.46|193.19|190.33|192.32|189.46|0
1647342400000|2022-03-15 11:06:40|192.64|189.78|192.98|190.12|193.3|190.44|192.64|189.78|0
1647342410000|2022-03-15 11:06:50|193.19|190.33|193.63|190.77|194.17|191.31|193.19|190.33|0
1647342420000|2022-03-15 11:07:00|193.08|190.22|194.94|192.08|194.94|192.08|193.08|190.22|0
1647342430000|2022-03-15 11:07:10|194.83|191.97|194.61|191.75|195.16|192.3|194.61|191.75|0
1647342440000|2022-03-15 11:07:20|194.51|191.65|194.29|191.43|194.51|191.65|194.29|191.43|0
1647342450000|2022-03-15 11:07:30|194.17|191.31|192.86|190|194.17|191.31|192.86|190|0
1647342460000|2022-03-15 11:07:40|192.42|189.56|192.32|189.46|192.42|189.56|192.1|189.24|0
1647342470000|2022-03-15 11:07:50|192.1|189.24|192.1|189.24|192.32|189.46|192.1|189.24|0
1647342480000|2022-03-15 11:08:00|192.53|189.67|193.29|190.43|193.29|190.43|192.42|189.56|0
1647342490000|2022-03-15 11:08:10|192.97|190.11|193.84|190.98|193.84|190.98|192.86|190|0
1647342500000|2022-03-15 11:08:20|193.19|190.33|193.73|190.87|193.73|190.87|193.19|190.33|0
1647342510000|2022-03-15 11:08:30|194.17|191.31|194.06|191.2|194.39|191.53|194.06|191.2|0
1647342520000|2022-03-15 11:08:40|194.28|191.42|194.39|191.53|194.39|191.53|194.28|191.42|0
1647342530000|2022-03-15 11:08:50|194.5|191.64|194.28|191.42|194.5|191.64|194.17|191.31|0
1647342540000|2022-03-15 11:09:00|194.5|191.64|194.28|191.42|194.5|191.64|194.28|191.42|0
1647342550000|2022-03-15 11:09:10|194.5|191.64|194.94|192.08|195.16|192.3|194.5|191.64|0
1647342560000|2022-03-15 11:09:20|196.25|193.39|196.25|193.39|196.25|193.39|195.81|192.95|0
1647342570000|2022-03-15 11:09:30|196.03|193.17|195.81|192.95|196.03|193.17|195.37|192.51|0
1647342580000|2022-03-15 11:09:40|195.37|192.51|195.81|192.95|196.03|193.17|195.37|192.51|0
1647342590000|2022-03-15 11:09:50|195.59|192.73|195.92|193.06|195.92|193.06|195.59|192.73|0
1647342600000|2022-03-15 11:10:00|196.03|193.17|195.92|193.06|196.03|193.17|195.81|192.95|0
1647342610000|2022-03-15 11:10:10|196.03|193.17|196.14|193.28|196.14|193.28|195.92|193.06|0
1647342620000|2022-03-15 11:10:20|195.81|192.95|195.37|192.51|196.03|193.17|195.37|192.51|0
1647342630000|2022-03-15 11:10:30|194.71|191.85|194.16|191.3|194.71|191.85|194.16|191.3|0
1647342640000|2022-03-15 11:10:40|194.71|191.85|194.71|191.85|194.93|192.07|194.71|191.85|0
1647342650000|2022-03-15 11:10:50|194.49|191.63|194.38|191.52|194.49|191.63|194.38|191.52|0
1647342660000|2022-03-15 11:11:00|194.49|191.63|195.37|192.51|195.37|192.51|194.49|191.63|0
1647342670000|2022-03-15 11:11:10|195.03|192.17|195.03|192.17|195.15|192.29|195.03|192.17|0
1647342680000|2022-03-15 11:11:20|194.93|192.07|195.03|192.17|195.15|192.29|194.93|192.07|0
1647342690000|2022-03-15 11:11:30|194.93|192.07|194.27|191.41|194.93|192.07|194.16|191.3|0
1647342700000|2022-03-15 11:11:40|194.49|191.63|195.03|192.17|195.03|192.17|194.49|191.63|0
1647342710000|2022-03-15 11:11:50|195.15|192.29|195.37|192.51|195.37|192.51|195.15|192.29|0
1647342720000|2022-03-15 11:12:00|196.02|193.16|196.13|193.27|196.13|193.27|195.69|192.83|0
1647342730000|2022-03-15 11:12:10|196.24|193.38|196.68|193.82|196.68|193.82|196.02|193.16|0
1647342740000|2022-03-15 11:12:20|196.02|193.16|196.68|193.82|196.68|193.82|196.02|193.16|0
1647342750000|2022-03-15 11:12:30|196.9|194.04|197.12|194.26|197.12|194.26|196.9|194.04|0
1647342760000|2022-03-15 11:12:40|196.9|194.04|196.68|193.82|196.9|194.04|196.68|193.82|0
1647342770000|2022-03-15 11:12:50|195.58|192.72|195.8|192.94|195.8|192.94|195.36|192.5|0
1647342780000|2022-03-15 11:13:00|195.91|193.05|196.57|193.71|196.79|193.93|195.91|193.05|0
1647342790000|2022-03-15 11:13:10|196.24|193.38|196.02|193.16|196.24|193.38|196.02|193.16|0
1647342800000|2022-03-15 11:13:20|196.46|193.6|196.46|193.6|196.46|193.6|196.34|193.48|0
1647342810000|2022-03-15 11:13:30|196.68|193.82|196.24|193.38|196.68|193.82|196.24|193.38|0
1647342820000|2022-03-15 11:13:40|196.02|193.16|195.58|192.72|196.12|193.26|195.58|192.72|0
1647342830000|2022-03-15 11:13:50|195.68|192.82|195.24|192.38|195.68|192.82|195.24|192.38|0
1647342840000|2022-03-15 11:14:00|195.46|192.6|196.15|193.29|196.24|193.38|195.46|192.6|0
1647342850000|2022-03-15 11:14:10|196.05|193.19|196.15|193.29|196.48|193.62|195.93|193.07|0
1647342860000|2022-03-15 11:14:20|196.05|193.19|196.7|193.84|196.7|193.84|196.05|193.19|0
1647342870000|2022-03-15 11:14:30|196.48|193.62|196.81|193.95|196.81|193.95|196.48|193.62|0
1647342880000|2022-03-15 11:14:40|196.54|193.68|196.76|193.9|196.76|193.9|196.54|193.68|0
1647342890000|2022-03-15 11:14:50|196.53|193.67|196.75|193.89|196.75|193.89|196.53|193.67|0
1647342900000|2022-03-15 11:15:00|196.64|193.78|197.74|194.88|197.74|194.88|196.64|193.78|0
1647342910000|2022-03-15 11:15:10|197.42|194.56|198.08|195.22|198.08|195.22|197.42|194.56|0
1647342920000|2022-03-15 11:15:20|198.18|195.32|198.08|195.22|198.3|195.44|198.08|195.22|0
1647342930000|2022-03-15 11:15:30|197.63|194.77|197.63|194.77|197.74|194.88|197.63|194.77|0
1647342940000|2022-03-15 11:15:40|197.41|194.55|197.63|194.77|197.63|194.77|197.41|194.55|0
1647342950000|2022-03-15 11:15:50|197.74|194.88|197.85|194.99|197.85|194.99|197.74|194.88|0
1647342960000|2022-03-15 11:16:00|197.63|194.77|198.29|195.43|198.29|195.43|197.63|194.77|0
1647342970000|2022-03-15 11:16:10|198.18|195.32|197.96|195.1|198.18|195.32|197.96|195.1|0
1647342980000|2022-03-15 11:16:20|198.07|195.21|198.18|195.32|198.29|195.43|198.07|195.21|0
1647342990000|2022-03-15 11:16:30|198.07|195.21|197.3|194.44|198.07|195.21|197.3|194.44|0
1647343000000|2022-03-15 11:16:40|197.41|194.55|197.19|194.33|197.52|194.66|197.19|194.33|0
1647343010000|2022-03-15 11:16:50|197.07|194.21|195.87|193.01|197.07|194.21|195.87|193.01|0
1647343020000|2022-03-15 11:17:00|196.09|193.23|195.65|192.79|196.09|193.23|195.65|192.79|0
1647343030000|2022-03-15 11:17:10|195.75|192.89|195.97|193.11|195.97|193.11|195.65|192.79|0
1647343040000|2022-03-15 11:17:20|195.53|192.67|195.64|192.78|195.75|192.89|195.53|192.67|0
1647343050000|2022-03-15 11:17:30|195.75|192.89|195.86|193|195.86|193|195.64|192.78|0
1647343060000|2022-03-15 11:17:40|195.64|192.78|195.31|192.45|195.75|192.89|195.31|192.45|0
1647343070000|2022-03-15 11:17:50|194.76|191.9|194.98|192.12|194.98|192.12|194.76|191.9|0
1647343080000|2022-03-15 11:18:00|195.2|192.34|194.98|192.12|195.2|192.34|194.98|192.12|0
1647343090000|2022-03-15 11:18:10|194.87|192.01|194.98|192.12|194.98|192.12|194.87|192.01|0
1647343100000|2022-03-15 11:18:20|194.32|191.46|194.54|191.68|194.54|191.68|194.32|191.46|0
1647343110000|2022-03-15 11:18:30|194.76|191.9|194.32|191.46|194.76|191.9|194.1|191.24|0
1647343120000|2022-03-15 11:18:40|194.21|191.35|193.88|191.02|194.21|191.35|193.88|191.02|0
1647343130000|2022-03-15 11:18:50|193.66|190.8|193.66|190.8|193.77|190.91|193.66|190.8|0
1647343140000|2022-03-15 11:19:00|193.55|190.69|193.55|190.69|193.55|190.69|193.44|190.58|0
1647343150000|2022-03-15 11:19:10|193.66|190.8|195.86|193|195.86|193|193.66|190.8|0
1647343160000|2022-03-15 11:19:20|195.74|192.88|195.2|192.34|195.74|192.88|195.2|192.34|0
1647343170000|2022-03-15 11:19:30|194.64|191.78|194.76|191.9|194.86|192|194.64|191.78|0
1647343180000|2022-03-15 11:19:40|194.42|191.56|194.1|191.24|194.42|191.56|194.1|191.24|0
1647343190000|2022-03-15 11:19:50|193.55|190.69|193.88|191.02|193.88|191.02|193.55|190.69|0
1647343200000|2022-03-15 11:20:00|193.98|191.12|193.88|191.02|194.1|191.24|193.88|191.02|0
1647343210000|2022-03-15 11:20:10|193.66|190.8|193|190.14|193.66|190.8|193|190.14|0
1647343220000|2022-03-15 11:20:20|192.78|189.92|192.56|189.7|192.89|190.03|192.56|189.7|0
1647343230000|2022-03-15 11:20:30|192.78|189.92|192.78|189.92|192.78|189.92|192.78|189.92|0
1647343240000|2022-03-15 11:20:40|193.44|190.58|193.44|190.58|193.44|190.58|193.22|190.36|0
1647343250000|2022-03-15 11:20:50|193.54|190.68|193.22|190.36|193.66|190.8|193.22|190.36|0
1647343260000|2022-03-15 11:21:00|193.66|190.8|193.98|191.12|194.09|191.23|193.66|190.8|0
1647343270000|2022-03-15 11:21:10|193.76|190.9|193.44|190.58|193.76|190.9|193.44|190.58|0
1647343280000|2022-03-15 11:21:20|193.76|190.9|191.9|189.04|193.76|190.9|191.9|189.04|0
1647343290000|2022-03-15 11:21:30|192.01|189.15|192.01|189.15|192.01|189.15|191.9|189.04|0
1647343300000|2022-03-15 11:21:40|191.9|189.04|192.56|189.7|192.56|189.7|191.9|189.04|0
1647343310000|2022-03-15 11:21:50|192.12|189.26|192.34|189.48|192.34|189.48|192.12|189.26|0
1647343320000|2022-03-15 11:22:00|192.12|189.26|191.68|188.82|192.12|189.26|191.46|188.6|0
1647343330000|2022-03-15 11:22:10|191.46|188.6|191.9|189.04|191.9|189.04|191.46|188.6|0
1647343340000|2022-03-15 11:22:20|191.68|188.82|191.78|188.92|191.78|188.92|191.57|188.71|0
1647343350000|2022-03-15 11:22:30|191.68|188.82|191.46|188.6|191.78|188.92|191.46|188.6|0
1647343360000|2022-03-15 11:22:40|190.81|187.95|189.28|186.42|190.81|187.95|188.84|185.98|0
1647343370000|2022-03-15 11:22:50|189.5|186.64|189.82|186.96|189.82|186.96|189.5|186.64|0
1647343380000|2022-03-15 11:23:00|190.15|187.29|189.5|186.64|190.15|187.29|189.5|186.64|0
1647343390000|2022-03-15 11:23:10|189.28|186.42|189.71|186.85|189.71|186.85|189.28|186.42|0
1647343400000|2022-03-15 11:23:20|189.49|186.63|188.95|186.09|189.49|186.63|188.95|186.09|0
1647343410000|2022-03-15 11:23:30|189.06|186.2|187.64|184.78|189.06|186.2|187.64|184.78|0
1647343420000|2022-03-15 11:23:40|187.97|185.11|188.4|185.54|188.51|185.65|187.97|185.11|0
1647343430000|2022-03-15 11:23:50|188.29|185.43|188.19|185.33|188.51|185.65|188.07|185.21|0
1647343440000|2022-03-15 11:24:00|188.29|185.43|188.94|186.08|188.94|186.08|188.29|185.43|0
1647343450000|2022-03-15 11:24:10|189.38|186.52|189.38|186.52|189.49|186.63|189.38|186.52|0
1647343460000|2022-03-15 11:24:20|189.27|186.41|188.84|185.98|189.27|186.41|188.84|185.98|0
1647343470000|2022-03-15 11:24:30|188.72|185.86|188.62|185.76|188.84|185.98|188.62|185.76|0
1647343480000|2022-03-15 11:24:40|188.84|185.98|189.27|186.41|189.27|186.41|188.84|185.98|0
1647343490000|2022-03-15 11:24:50|189.16|186.3|189.37|186.51|189.37|186.51|189.05|186.19|0
1647343500000|2022-03-15 11:25:00|189.16|186.3|189.27|186.41|189.27|186.41|189.16|186.3|0
1647343510000|2022-03-15 11:25:10|189.49|186.63|189.81|186.95|190.14|187.28|189.49|186.63|0
1647343520000|2022-03-15 11:25:20|189.92|187.06|189.92|187.06|190.03|187.17|189.92|187.06|0
1647343530000|2022-03-15 11:25:30|190.24|187.38|190.58|187.72|190.68|187.82|190.24|187.38|0
1647343540000|2022-03-15 11:25:40|190.36|187.5|190.46|187.6|190.46|187.6|189.7|186.84|0
1647343550000|2022-03-15 11:25:50|190.24|187.38|189.92|187.06|190.36|187.5|189.92|187.06|0
1647343560000|2022-03-15 11:26:00|190.24|187.38|190.02|187.16|190.24|187.38|190.02|187.16|0
1647343570000|2022-03-15 11:26:10|189.81|186.95|190.14|187.28|190.14|187.28|189.81|186.95|0
1647343580000|2022-03-15 11:26:20|190.02|187.16|190.24|187.38|190.24|187.38|190.02|187.16|0
1647343590000|2022-03-15 11:26:30|189.7|186.84|189.37|186.51|189.8|186.94|189.37|186.51|0
1647343600000|2022-03-15 11:26:40|189.7|186.84|190.35|187.49|190.35|187.49|189.7|186.84|0
1647343610000|2022-03-15 11:26:50|190.46|187.6|190.57|187.71|191.01|188.15|190.46|187.6|0
1647343620000|2022-03-15 11:27:00|190.35|187.49|190.46|187.6|190.46|187.6|190.35|187.49|0
1647343630000|2022-03-15 11:27:10|190.67|187.81|191.01|188.15|191.01|188.15|190.35|187.49|0
1647343640000|2022-03-15 11:27:20|191.77|188.91|191.88|189.02|192.1|189.24|191.77|188.91|0
1647343650000|2022-03-15 11:27:30|191.98|189.12|191.66|188.8|191.98|189.12|191.66|188.8|0
1647343660000|2022-03-15 11:27:40|191.55|188.69|190.79|187.93|191.55|188.69|190.79|187.93|0
1647343670000|2022-03-15 11:27:50|190.57|187.71|190.67|187.81|190.67|187.81|190.35|187.49|0
1647343680000|2022-03-15 11:28:00|190.78|187.92|189.36|186.5|190.78|187.92|189.36|186.5|0
1647343690000|2022-03-15 11:28:10|189.48|186.62|188.93|186.07|189.48|186.62|188.82|185.96|0
1647343700000|2022-03-15 11:28:20|188.71|185.85|189.26|186.4|189.26|186.4|188.71|185.85|0
1647343710000|2022-03-15 11:28:30|189.14|186.28|189.04|186.18|189.14|186.28|188.82|185.96|0
1647343720000|2022-03-15 11:28:40|188.6|185.74|188.39|185.53|188.6|185.74|188.39|185.53|0
1647343730000|2022-03-15 11:28:50|188.6|185.74|188.17|185.31|188.71|185.85|188.17|185.31|0
1647343740000|2022-03-15 11:29:00|187.73|184.87|188.6|185.74|188.6|185.74|187.73|184.87|0
1647343750000|2022-03-15 11:29:10|189.04|186.18|188.82|185.96|189.04|186.18|188.71|185.85|0
1647343760000|2022-03-15 11:29:20|188.38|185.52|188.38|185.52|188.38|185.52|188.38|185.52|0
1647343770000|2022-03-15 11:29:30|188.6|185.74|188.82|185.96|188.82|185.96|188.38|185.52|0
1647343780000|2022-03-15 11:29:40|188.6|185.74|189.03|186.17|189.03|186.17|188.6|185.74|0
1647343790000|2022-03-15 11:29:50|188.92|186.06|189.9|187.04|189.9|187.04|188.92|186.06|0
1647343800000|2022-03-15 11:30:00|189.25|186.39|189.57|186.71|189.9|187.04|189.25|186.39|0
1647343810000|2022-03-15 11:30:10|188.92|186.06|188.05|185.19|188.92|186.06|187.95|185.09|0
1647343820000|2022-03-15 11:30:20|187.94|185.08|188.38|185.52|188.38|185.52|187.94|185.08|0
1647343830000|2022-03-15 11:30:30|188.16|185.3|188.92|186.06|189.03|186.17|188.16|185.3|0
1647343840000|2022-03-15 11:30:40|189.35|186.49|189.57|186.71|189.57|186.71|189.35|186.49|0
1647343850000|2022-03-15 11:30:50|189.47|186.61|189.79|186.93|189.9|187.04|189.47|186.61|0
1647343860000|2022-03-15 11:31:00|190.22|187.36|189.13|186.27|190.22|187.36|189.13|186.27|0
1647343870000|2022-03-15 11:31:10|189.46|186.6|190|187.14|190|187.14|189.46|186.6|0
1647343880000|2022-03-15 11:31:20|189.68|186.82|188.91|186.05|189.68|186.82|188.91|186.05|0
1647343890000|2022-03-15 11:31:30|188.37|185.51|188.48|185.62|188.7|185.84|188.16|185.3|0
1647343900000|2022-03-15 11:31:40|189.03|186.17|189.03|186.17|189.03|186.17|188.81|185.95|0
1647343910000|2022-03-15 11:31:50|189.24|186.38|189.46|186.6|189.57|186.71|189.24|186.38|0
1647343920000|2022-03-15 11:32:00|190|187.14|190.11|187.25|190.11|187.25|189.9|187.04|0
1647343930000|2022-03-15 11:32:10|189.9|187.04|189.46|186.6|190.22|187.36|189.46|186.6|0
1647343940000|2022-03-15 11:32:20|189.24|186.38|189.24|186.38|189.24|186.38|189.24|186.38|0
1647343950000|2022-03-15 11:32:30|189.68|186.82|189.13|186.27|189.68|186.82|189.02|186.16|0
1647343960000|2022-03-15 11:32:40|189.56|186.7|189.24|186.38|189.56|186.7|189.02|186.16|0
1647343970000|2022-03-15 11:32:50|189.68|186.82|189.24|186.38|189.68|186.82|189.24|186.38|0
1647343980000|2022-03-15 11:33:00|189.46|186.6|189.46|186.6|189.67|186.81|189.46|186.6|0
1647343990000|2022-03-15 11:33:10|189.67|186.81|189.56|186.7|189.67|186.81|189.56|186.7|0
1647344000000|2022-03-15 11:33:20|189.46|186.6|189.89|187.03|189.89|187.03|189.46|186.6|0
1647344010000|2022-03-15 11:33:30|190|187.14|189.89|187.03|190|187.14|189.89|187.03|0
1647344020000|2022-03-15 11:33:40|190|187.14|190.33|187.47|190.33|187.47|189.89|187.03|0
1647344030000|2022-03-15 11:33:50|190.54|187.68|191.64|188.78|191.85|188.99|190.54|187.68|0
1647344040000|2022-03-15 11:34:00|191.85|188.99|191.2|188.34|191.85|188.99|191.2|188.34|0
1647344050000|2022-03-15 11:34:10|191.08|188.22|190.76|187.9|191.2|188.34|190.76|187.9|0
1647344060000|2022-03-15 11:34:20|190.54|187.68|190.11|187.25|190.54|187.68|190.11|187.25|0
1647344070000|2022-03-15 11:34:30|190.32|187.46|191.63|188.77|191.63|188.77|190.32|187.46|0
1647344080000|2022-03-15 11:34:40|191.41|188.55|191.74|188.88|191.74|188.88|191.41|188.55|0
1647344090000|2022-03-15 11:34:50|191.85|188.99|192.29|189.43|192.29|189.43|191.74|188.88|0
1647344100000|2022-03-15 11:35:00|192.17|189.31|192.83|189.97|192.83|189.97|192.17|189.31|0
1647344110000|2022-03-15 11:35:10|192.73|189.87|193.38|190.52|193.38|190.52|192.73|189.87|0
1647344120000|2022-03-15 11:35:20|193.16|190.3|193.05|190.19|193.27|190.41|193.05|190.19|0
1647344130000|2022-03-15 11:35:30|193.16|190.3|192.07|189.21|193.16|190.3|192.07|189.21|0
1647344140000|2022-03-15 11:35:40|191.85|188.99|191.85|188.99|192.07|189.21|191.85|188.99|0
1647344150000|2022-03-15 11:35:50|192.07|189.21|192.5|189.64|192.5|189.64|191.85|188.99|0
1647344160000|2022-03-15 11:36:00|192.28|189.42|192.07|189.21|192.28|189.42|192.07|189.21|0
1647344170000|2022-03-15 11:36:10|191.95|189.09|191.73|188.87|192.06|189.2|191.73|188.87|0
1647344180000|2022-03-15 11:36:20|191.85|188.99|192.06|189.2|192.06|189.2|191.85|188.99|0
1647344190000|2022-03-15 11:36:30|192.17|189.31|192.5|189.64|192.5|189.64|192.17|189.31|0
1647344200000|2022-03-15 11:36:40|192.28|189.42|192.06|189.2|192.28|189.42|191.95|189.09|0
1647344210000|2022-03-15 11:36:50|191.63|188.77|192.28|189.42|192.28|189.42|191.62|188.76|0
1647344220000|2022-03-15 11:37:00|192.06|189.2|191.51|188.65|192.06|189.2|191.51|188.65|0
1647344230000|2022-03-15 11:37:10|191.41|188.55|190.53|187.67|191.41|188.55|190.53|187.67|0
1647344240000|2022-03-15 11:37:20|190.64|187.78|190.42|187.56|190.64|187.78|190.42|187.56|0
1647344250000|2022-03-15 11:37:30|190.31|187.45|190.42|187.56|190.42|187.56|190.31|187.45|0
1647344260000|2022-03-15 11:37:40|190.63|187.77|190.97|188.11|191.07|188.21|190.63|187.77|0
1647344270000|2022-03-15 11:37:50|190.85|187.99|191.07|188.21|191.07|188.21|190.85|187.99|0
1647344280000|2022-03-15 11:38:00|191.18|188.32|190.63|187.77|191.18|188.32|190.63|187.77|0
1647344290000|2022-03-15 11:38:10|190.85|187.99|190.63|187.77|190.85|187.99|190.63|187.77|0
1647344300000|2022-03-15 11:38:20|190.75|187.89|190.74|187.88|190.75|187.89|190.74|187.88|0
1647344310000|2022-03-15 11:38:30|190.63|187.77|191.4|188.54|191.4|188.54|190.63|187.77|0
1647344320000|2022-03-15 11:38:40|191.5|188.64|191.4|188.54|191.84|188.98|191.4|188.54|0
1647344330000|2022-03-15 11:38:50|191.62|188.76|192.05|189.19|192.05|189.19|191.62|188.76|0
1647344340000|2022-03-15 11:39:00|191.94|189.08|191.62|188.76|191.94|189.08|191.62|188.76|0
1647344350000|2022-03-15 11:39:10|191.84|188.98|191.62|188.76|191.84|188.98|191.62|188.76|0
1647344360000|2022-03-15 11:39:20|191.18|188.32|190.96|188.1|191.4|188.54|190.96|188.1|0
1647344370000|2022-03-15 11:39:30|191.28|188.42|191.5|188.64|191.5|188.64|191.18|188.32|0
1647344380000|2022-03-15 11:39:40|191.61|188.75|192.05|189.19|192.05|189.19|191.61|188.75|0
1647344390000|2022-03-15 11:39:50|191.94|189.08|191.39|188.53|191.94|189.08|191.39|188.53|0
1647344400000|2022-03-15 11:40:00|191.06|188.2|191.18|188.32|191.18|188.32|191.06|188.2|0
1647344410000|2022-03-15 11:40:10|191.28|188.42|190.74|187.88|191.28|188.42|190.62|187.76|0
1647344420000|2022-03-15 11:40:20|190.52|187.66|190.19|187.33|190.62|187.76|190.19|187.33|0
1647344430000|2022-03-15 11:40:30|189.86|187|188.99|186.13|189.86|187|188.99|186.13|0
1647344440000|2022-03-15 11:40:40|189.1|186.24|188.88|186.02|189.1|186.24|188.77|185.91|0
1647344450000|2022-03-15 11:40:50|188.99|186.13|189.64|186.78|189.64|186.78|188.99|186.13|0
1647344460000|2022-03-15 11:41:00|189.43|186.57|189.53|186.67|189.64|186.78|189.43|186.57|0
1647344470000|2022-03-15 11:41:10|189.21|186.35|189.21|186.35|189.43|186.57|189.21|186.35|0
1647344480000|2022-03-15 11:41:20|189.43|186.57|189.53|186.67|189.53|186.67|189.42|186.56|0
1647344490000|2022-03-15 11:41:30|189.21|186.35|189.53|186.67|189.53|186.67|189.21|186.35|0
1647344500000|2022-03-15 11:41:40|189.75|186.89|189.64|186.78|189.75|186.89|189.64|186.78|0
1647344510000|2022-03-15 11:41:50|189.75|186.89|189.09|186.23|189.75|186.89|189.09|186.23|0
1647344520000|2022-03-15 11:42:00|189.53|186.67|189.2|186.34|189.75|186.89|189.2|186.34|0
1647344530000|2022-03-15 11:42:10|189.42|186.56|189.64|186.78|189.64|186.78|189.42|186.56|0
1647344540000|2022-03-15 11:42:20|189.2|186.34|189.86|187|190.18|187.32|189.2|186.34|0
1647344550000|2022-03-15 11:42:30|189.42|186.56|189.31|186.45|189.42|186.56|189.31|186.45|0
1647344560000|2022-03-15 11:42:40|189.2|186.34|188.96|186.1|189.29|186.43|188.96|186.1|0
1647344570000|2022-03-15 11:42:50|188.93|186.07|189.26|186.4|189.26|186.4|188.49|185.63|0
1647344580000|2022-03-15 11:43:00|189.36|186.5|188.39|185.53|189.48|186.62|188.39|185.53|0
1647344590000|2022-03-15 11:43:10|188.61|185.75|189.04|186.18|189.04|186.18|188.61|185.75|0
1647344600000|2022-03-15 11:43:20|188.82|185.96|189.26|186.4|189.26|186.4|188.82|185.96|0
1647344610000|2022-03-15 11:43:30|189.47|186.61|188.82|185.96|189.47|186.61|188.82|185.96|0
1647344620000|2022-03-15 11:43:40|189.04|186.18|189.26|186.4|189.26|186.4|189.04|186.18|0
1647344630000|2022-03-15 11:43:50|188.71|185.85|187.74|184.88|188.71|185.85|187.74|184.88|0
1647344640000|2022-03-15 11:44:00|188.39|185.53|188.71|185.85|188.71|185.85|187.95|185.09|0
1647344650000|2022-03-15 11:44:10|188.82|185.96|188.82|185.96|188.82|185.96|188.71|185.85|0
1647344660000|2022-03-15 11:44:20|188.6|185.74|188.6|185.74|188.82|185.96|188.6|185.74|0
1647344670000|2022-03-15 11:44:30|188.49|185.63|188.6|185.74|188.82|185.96|188.49|185.63|0
1647344680000|2022-03-15 11:44:40|188.82|185.96|189.25|186.39|189.25|186.39|188.82|185.96|0
1647344690000|2022-03-15 11:44:50|188.7|185.84|188.38|185.52|188.82|185.96|188.38|185.52|0
1647344700000|2022-03-15 11:45:00|188.49|185.63|187.3|184.44|188.49|185.63|187.3|184.44|0
1647344710000|2022-03-15 11:45:10|187.51|184.65|186.86|184|187.51|184.65|186.86|184|0
1647344720000|2022-03-15 11:45:20|187.08|184.22|186.97|184.11|187.08|184.22|186.97|184.11|0
1647344730000|2022-03-15 11:45:30|187.08|184.22|187.4|184.54|187.4|184.54|187.08|184.22|0
1647344740000|2022-03-15 11:45:40|187.73|184.87|186.43|183.57|187.73|184.87|186.43|183.57|0
1647344750000|2022-03-15 11:45:50|186.65|183.79|186.43|183.57|186.65|183.79|186.43|183.57|0
1647344760000|2022-03-15 11:46:00|186.75|183.89|186.53|183.67|186.75|183.89|186.43|183.57|0
1647344770000|2022-03-15 11:46:10|186.43|183.57|187.08|184.22|187.08|184.22|186.43|183.57|0
1647344780000|2022-03-15 11:46:20|186.96|184.1|186.64|183.78|186.96|184.1|186.43|183.57|0
1647344790000|2022-03-15 11:46:30|186.86|184|186.64|183.78|186.86|184|186.64|183.78|0
1647344800000|2022-03-15 11:46:40|186.43|183.57|186.86|184|187.08|184.22|186.43|183.57|0
1647344810000|2022-03-15 11:46:50|186.64|183.78|187.72|184.86|187.72|184.86|186.64|183.78|0
1647344820000|2022-03-15 11:47:00|187.51|184.65|187.72|184.86|187.72|184.86|187.51|184.65|0
1647344830000|2022-03-15 11:47:10|188.48|185.62|188.81|185.95|188.81|185.95|188.37|185.51|0
1647344840000|2022-03-15 11:47:20|188.59|185.73|188.16|185.3|188.59|185.73|188.16|185.3|0
1647344850000|2022-03-15 11:47:30|187.72|184.86|187.07|184.21|187.72|184.86|187.07|184.21|0
1647344860000|2022-03-15 11:47:40|187.18|184.32|186.42|183.56|187.18|184.32|186.42|183.56|0
1647344870000|2022-03-15 11:47:50|186.53|183.67|186.42|183.56|186.64|183.78|186.42|183.56|0
1647344890000|2022-03-15 11:48:10|186.09|183.23|186.2|183.34|186.2|183.34|186.09|183.23|0
1647344910000|2022-03-15 11:48:30|185.99|183.13|186.2|183.34|186.2|183.34|185.99|183.13|0
1647344920000|2022-03-15 11:48:40|186.31|183.45|185.99|183.13|186.31|183.45|185.99|183.13|0
1647344930000|2022-03-15 11:48:50|186.09|183.23|186.2|183.34|186.2|183.34|185.77|182.91|0
1647344940000|2022-03-15 11:49:00|185.98|183.12|186.42|183.56|186.42|183.56|185.98|183.12|0
1647344950000|2022-03-15 11:49:10|186.2|183.34|186.3|183.44|186.3|183.44|186.09|183.23|0
1647344960000|2022-03-15 11:49:20|186.42|183.56|186.09|183.23|186.42|183.56|185.98|183.12|0
1647344970000|2022-03-15 11:49:30|186.2|183.34|185.77|182.91|186.2|183.34|185.77|182.91|0
1647344980000|2022-03-15 11:49:40|185.65|182.79|185.33|182.47|185.65|182.79|185.33|182.47|0
1647344990000|2022-03-15 11:49:50|185.55|182.69|185.33|182.47|185.55|182.69|185.33|182.47|0
1647345000000|2022-03-15 11:50:00|185.76|182.9|185.65|182.79|185.76|182.9|185.55|182.69|0
1647345010000|2022-03-15 11:50:10|185.33|182.47|185.76|182.9|185.76|182.9|185.22|182.36|0
1647345020000|2022-03-15 11:50:20|185.44|182.58|185.76|182.9|185.76|182.9|185.44|182.58|0
1647345030000|2022-03-15 11:50:30|185.55|182.69|185.76|182.9|185.76|182.9|185.43|182.57|0
1647345040000|2022-03-15 11:50:40|185.11|182.25|185.11|182.25|185.33|182.47|185.11|182.25|0
1647345050000|2022-03-15 11:50:50|185.33|182.47|185.22|182.36|185.33|182.47|185.22|182.36|0
1647345060000|2022-03-15 11:51:00|184.9|182.04|184.9|182.04|184.9|182.04|184.9|182.04|0
1647345070000|2022-03-15 11:51:10|184.78|181.92|184.78|181.92|184.78|181.92|184.78|181.92|0
1647345080000|2022-03-15 11:51:20|184.9|182.04|184.78|181.92|184.9|182.04|184.78|181.92|0
1647345090000|2022-03-15 11:51:30|184.68|181.82|185.76|182.9|185.76|182.9|184.68|181.82|0
1647345100000|2022-03-15 11:51:40|185.33|182.47|185.11|182.25|185.33|182.47|185.11|182.25|0
1647345110000|2022-03-15 11:51:50|185.54|182.68|185.76|182.9|185.76|182.9|185.54|182.68|0
1647345120000|2022-03-15 11:52:00|185.32|182.46|185.97|183.11|186.19|183.33|185.32|182.46|0
1647345130000|2022-03-15 11:52:10|186.19|183.33|186.19|183.33|186.19|183.33|186.08|183.22|0
1647345140000|2022-03-15 11:52:20|186.29|183.43|186.62|183.76|186.62|183.76|186.29|183.43|0
1647345150000|2022-03-15 11:52:30|185.97|183.11|186.07|183.21|186.4|183.54|185.97|183.11|0
1647345160000|2022-03-15 11:52:40|186.19|183.33|186.4|183.54|186.4|183.54|186.19|183.33|0
1647345170000|2022-03-15 11:52:50|186.83|183.97|186.4|183.54|186.83|183.97|186.4|183.54|0
1647345180000|2022-03-15 11:53:00|186.62|183.76|186.94|184.08|186.94|184.08|186.62|183.76|0
1647345190000|2022-03-15 11:53:10|187.05|184.19|187.27|184.41|187.27|184.41|187.05|184.19|0
1647345200000|2022-03-15 11:53:20|187.59|184.73|187.26|184.4|187.59|184.73|187.26|184.4|0
1647345210000|2022-03-15 11:53:30|186.5|183.64|186.5|183.64|186.62|183.76|186.5|183.64|0
1647345220000|2022-03-15 11:53:40|186.83|183.97|186.4|183.54|187.05|184.19|186.4|183.54|0
1647345230000|2022-03-15 11:53:50|186.72|183.86|186.4|183.54|186.72|183.86|186.4|183.54|0
1647345240000|2022-03-15 11:54:00|186.5|183.64|186.5|183.64|186.5|183.64|186.4|183.54|0
1647345250000|2022-03-15 11:54:10|186.61|183.75|186.72|183.86|186.72|183.86|186.61|183.75|0
1647345260000|2022-03-15 11:54:20|186.83|183.97|186.61|183.75|186.83|183.97|186.4|183.54|0
1647345270000|2022-03-15 11:54:30|186.71|183.85|186.93|184.07|186.93|184.07|186.71|183.85|0
1647345280000|2022-03-15 11:54:40|187.04|184.18|186.83|183.97|187.04|184.18|186.83|183.97|0
1647345290000|2022-03-15 11:54:50|186.71|183.85|186.83|183.97|186.83|183.97|186.61|183.75|0
1647345300000|2022-03-15 11:55:00|186.61|183.75|186.71|183.85|186.83|183.97|186.5|183.64|0
1647345310000|2022-03-15 11:55:10|186.82|183.96|187.14|184.28|187.14|184.28|186.82|183.96|0
1647345320000|2022-03-15 11:55:20|187.04|184.18|187.36|184.5|187.36|184.5|187.04|184.18|0
1647345330000|2022-03-15 11:55:30|187.26|184.4|187.36|184.5|187.36|184.5|187.26|184.4|0
1647345340000|2022-03-15 11:55:40|187.26|184.4|187.69|184.83|187.69|184.83|187.26|184.4|0
1647345350000|2022-03-15 11:55:50|188.34|185.48|187.47|184.61|188.34|185.48|187.47|184.61|0
1647345360000|2022-03-15 11:56:00|187.36|184.5|187.69|184.83|187.69|184.83|187.36|184.5|0
1647345370000|2022-03-15 11:56:10|187.79|184.93|187.69|184.83|187.79|184.93|187.69|184.83|0
1647345380000|2022-03-15 11:56:20|187.9|185.04|187.47|184.61|187.9|185.04|187.47|184.61|0
1647345390000|2022-03-15 11:56:30|187.25|184.39|187.25|184.39|187.25|184.39|187.25|184.39|0
1647345400000|2022-03-15 11:56:40|187.04|184.18|186.6|183.74|187.04|184.18|186.6|183.74|0
1647345410000|2022-03-15 11:56:50|186.49|183.63|186.71|183.85|186.71|183.85|186.49|183.63|0
1647345420000|2022-03-15 11:57:00|186.49|183.63|186.82|183.96|186.82|183.96|186.49|183.63|0
1647345430000|2022-03-15 11:57:10|186.92|184.06|188.12|185.26|188.12|185.26|186.92|184.06|0
1647345440000|2022-03-15 11:57:20|188.33|185.47|188.33|185.47|188.65|185.79|188.33|185.47|0
1647345450000|2022-03-15 11:57:30|188.55|185.69|188.44|185.58|188.55|185.69|188.44|185.58|0
1647345460000|2022-03-15 11:57:40|188.55|185.69|188.33|185.47|188.55|185.69|188.33|185.47|0
1647345470000|2022-03-15 11:57:50|188.11|185.25|188.65|185.79|188.65|185.79|188.11|185.25|0
1647345480000|2022-03-15 11:58:00|188.55|185.69|188.43|185.57|188.76|185.9|188.33|185.47|0
1647345490000|2022-03-15 11:58:10|188.22|185.36|187.9|185.04|188.33|185.47|187.9|185.04|0
1647345500000|2022-03-15 11:58:20|187.57|184.71|187.68|184.82|187.68|184.82|187.57|184.71|0
1647345510000|2022-03-15 11:58:30|187.57|184.71|187.35|184.49|187.57|184.71|187.35|184.49|0
1647345520000|2022-03-15 11:58:40|187.78|184.92|187.78|184.92|187.89|185.03|187.68|184.82|0
1647345530000|2022-03-15 11:58:50|187.89|185.03|188|185.14|188|185.14|187.89|185.03|0
1647345540000|2022-03-15 11:59:00|188.33|185.47|188.76|185.9|188.76|185.9|188.21|185.35|0
1647345550000|2022-03-15 11:59:10|188.98|186.12|188.98|186.12|188.98|186.12|188.98|186.12|0
1647345560000|2022-03-15 11:59:20|189.08|186.22|189.08|186.22|189.19|186.33|189.08|186.22|0
1647345570000|2022-03-15 11:59:30|189.19|186.33|189.41|186.55|190.28|187.42|189.19|186.33|0
1647345580000|2022-03-15 11:59:40|189.3|186.44|189.41|186.55|189.51|186.65|189.3|186.44|0
1647345590000|2022-03-15 11:59:50|189.3|186.44|189.19|186.33|189.3|186.44|189.19|186.33|0
1647345600000|2022-03-15 12:00:00|188.86|186|187.78|184.92|188.86|186|187.78|184.92|0
1647345610000|2022-03-15 12:00:10|186.37|183.51|186.37|183.51|186.8|183.94|186.37|183.51|0
1647345620000|2022-03-15 12:00:20|186.8|183.94|187.24|184.38|187.24|184.38|186.8|183.94|0
1647345630000|2022-03-15 12:00:30|187.34|184.48|187.89|185.03|187.89|185.03|187.24|184.38|0
1647345640000|2022-03-15 12:00:40|188.32|185.46|188.75|185.89|188.75|185.89|188.32|185.46|0
1647345650000|2022-03-15 12:00:50|188.86|186|189.84|186.98|189.84|186.98|188.86|186|0
1647345660000|2022-03-15 12:01:00|189.95|187.09|189.84|186.98|190.16|187.3|189.84|186.98|0
1647345670000|2022-03-15 12:01:10|190.28|187.42|190.82|187.96|190.82|187.96|190.28|187.42|0
1647345680000|2022-03-15 12:01:20|190.93|188.07|190.93|188.07|191.15|188.29|190.93|188.07|0
1647345690000|2022-03-15 12:01:30|190.71|187.85|190.49|187.63|190.71|187.85|190.49|187.63|0
1647345700000|2022-03-15 12:01:40|190.27|187.41|190.49|187.63|190.49|187.63|190.27|187.41|0
1647345710000|2022-03-15 12:01:50|190.6|187.74|190.59|187.73|190.6|187.74|190.49|187.63|0
1647345720000|2022-03-15 12:02:00|190.49|187.63|190.71|187.85|190.71|187.85|190.49|187.63|0
1647345730000|2022-03-15 12:02:10|190.81|187.95|191.03|188.17|191.03|188.17|190.81|187.95|0
1647345740000|2022-03-15 12:02:20|190.71|187.85|190.37|187.51|190.71|187.85|190.37|187.51|0
1647345750000|2022-03-15 12:02:30|190.27|187.41|190.05|187.19|190.27|187.41|190.05|187.19|0
1647345760000|2022-03-15 12:02:40|189.83|186.97|190.27|187.41|190.49|187.63|189.83|186.97|0
1647345770000|2022-03-15 12:02:50|190.05|187.19|189.83|186.97|190.05|187.19|189.62|186.76|0
1647345780000|2022-03-15 12:03:00|189.72|186.86|189.4|186.54|189.94|187.08|189.4|186.54|0
1647345790000|2022-03-15 12:03:10|189.61|186.75|189.4|186.54|189.61|186.75|189.4|186.54|0
1647345800000|2022-03-15 12:03:20|188.85|185.99|188.63|185.77|188.85|185.99|188.63|185.77|0
1647345810000|2022-03-15 12:03:30|188.53|185.67|188.53|185.67|188.53|185.67|188.31|185.45|0
1647345820000|2022-03-15 12:03:40|188.74|185.88|188.53|185.67|188.74|185.88|188.53|185.67|0
1647345830000|2022-03-15 12:03:50|188.63|185.77|188.31|185.45|188.63|185.77|188.31|185.45|0
1647345840000|2022-03-15 12:04:00|188.52|185.66|190.48|187.62|190.48|187.62|188.52|185.66|0
1647345850000|2022-03-15 12:04:10|190.92|188.06|190.26|187.4|191.35|188.49|189.83|186.97|0
1647345860000|2022-03-15 12:04:20|190.59|187.73|190.7|187.84|190.7|187.84|190.48|187.62|0
1647345870000|2022-03-15 12:04:30|190.48|187.62|190.92|188.06|191.13|188.27|190.48|187.62|0
1647345880000|2022-03-15 12:04:40|190.37|187.51|190.15|187.29|190.37|187.51|190.04|187.18|0
1647345890000|2022-03-15 12:04:50|190.26|187.4|190.26|187.4|190.48|187.62|190.26|187.4|0
1647345900000|2022-03-15 12:05:00|190.36|187.5|190.7|187.84|190.7|187.84|190.36|187.5|0
1647345910000|2022-03-15 12:05:10|190.91|188.05|191.13|188.27|191.35|188.49|190.91|188.05|0
1647345920000|2022-03-15 12:05:20|191.35|188.49|191.35|188.49|191.35|188.49|191.13|188.27|0
1647345930000|2022-03-15 12:05:30|191.57|188.71|191.78|188.92|191.79|188.93|191.57|188.71|0
1647345940000|2022-03-15 12:05:40|191.57|188.71|191.35|188.49|191.78|188.92|191.35|188.49|0
1647345950000|2022-03-15 12:05:50|190.91|188.05|190.8|187.94|190.91|188.05|190.8|187.94|0
1647345960000|2022-03-15 12:06:00|190.58|187.72|189.6|186.74|190.58|187.72|189.6|186.74|0
1647345970000|2022-03-15 12:06:10|189.39|186.53|189.38|186.52|189.39|186.53|189.38|186.52|0
1647345980000|2022-03-15 12:06:20|189.49|186.63|189.49|186.63|189.49|186.63|189.38|186.52|0
1647345990000|2022-03-15 12:06:30|189.6|186.74|189.92|187.06|189.92|187.06|189.6|186.74|0
1647346000000|2022-03-15 12:06:40|189.38|186.52|189.6|186.74|189.6|186.74|189.38|186.52|0
1647346010000|2022-03-15 12:06:50|189.82|186.96|189.38|186.52|189.82|186.96|189.38|186.52|0
1647346020000|2022-03-15 12:07:00|189.6|186.74|190.03|187.17|190.03|187.17|189.6|186.74|0
1647346030000|2022-03-15 12:07:10|189.82|186.96|189.6|186.74|189.82|186.96|189.6|186.74|0
1647346050000|2022-03-15 12:07:30|190.03|187.17|190.9|188.04|190.9|188.04|190.03|187.17|0
1647346060000|2022-03-15 12:07:40|191.12|188.26|190.69|187.83|191.12|188.26|190.69|187.83|0
1647346070000|2022-03-15 12:07:50|190.47|187.61|190.14|187.28|190.47|187.61|190.14|187.28|0
1647346080000|2022-03-15 12:08:00|190.03|187.17|189.38|186.52|190.03|187.17|189.38|186.52|0
1647346090000|2022-03-15 12:08:10|189.16|186.3|189.16|186.3|189.26|186.4|189.16|186.3|0
1647346100000|2022-03-15 12:08:20|188.72|185.86|188.72|185.86|188.94|186.08|188.72|185.86|0
1647346110000|2022-03-15 12:08:30|188.94|186.08|189.16|186.3|189.16|186.3|188.94|186.08|0
1647346120000|2022-03-15 12:08:40|189.04|186.18|188.94|186.08|189.16|186.3|188.72|185.86|0
1647346130000|2022-03-15 12:08:50|189.04|186.18|188.07|185.21|189.04|186.18|188.07|185.21|0
1647346140000|2022-03-15 12:09:00|187.74|184.88|187.42|184.56|187.74|184.88|187.2|184.34|0
1647346150000|2022-03-15 12:09:10|187.52|184.66|187.85|184.99|187.85|184.99|187.42|184.56|0
1647346160000|2022-03-15 12:09:20|188.07|185.21|188.07|185.21|188.07|185.21|188.07|185.21|0
1647346170000|2022-03-15 12:09:30|187.96|185.1|188.07|185.21|188.07|185.21|187.96|185.1|0
1647346180000|2022-03-15 12:09:40|187.85|184.99|187.74|184.88|187.85|184.99|187.63|184.77|0
1647346190000|2022-03-15 12:09:50|187.85|184.99|188.07|185.21|188.07|185.21|187.85|184.99|0
1647346200000|2022-03-15 12:10:00|187.85|184.99|188.5|185.64|188.5|185.64|187.85|184.99|0
1647346210000|2022-03-15 12:10:10|188.28|185.42|188.5|185.64|188.5|185.64|188.17|185.31|0
1647346220000|2022-03-15 12:10:20|188.93|186.07|188.28|185.42|188.93|186.07|188.28|185.42|0
1647346230000|2022-03-15 12:10:30|188.5|185.64|188.72|185.86|188.72|185.86|188.5|185.64|0
1647346240000|2022-03-15 12:10:40|188.93|186.07|188.93|186.07|188.93|186.07|188.82|185.96|0
1647346250000|2022-03-15 12:10:50|188.71|185.85|188.71|185.85|188.71|185.85|188.71|185.85|0
1647346260000|2022-03-15 12:11:00|188.93|186.07|188.93|186.07|188.93|186.07|188.93|186.07|0
1647346270000|2022-03-15 12:11:10|189.15|186.29|189.37|186.51|189.37|186.51|189.15|186.29|0
1647346280000|2022-03-15 12:11:20|189.36|186.5|189.8|186.94|189.8|186.94|189.15|186.29|0
1647346290000|2022-03-15 12:11:30|189.69|186.83|189.58|186.72|189.9|187.04|189.58|186.72|0
1647346300000|2022-03-15 12:11:40|189.9|187.04|190.77|187.91|190.89|188.03|189.9|187.04|0
1647346310000|2022-03-15 12:11:50|191.43|188.57|191.87|189.01|191.87|189.01|191.43|188.57|0
1647346320000|2022-03-15 12:12:00|191.65|188.79|191.32|188.46|191.65|188.79|190.99|188.13|0
1647346330000|2022-03-15 12:12:10|191.1|188.24|191.1|188.24|191.1|188.24|191.1|188.24|0
1647346340000|2022-03-15 12:12:20|190.89|188.03|190.45|187.59|190.89|188.03|190.45|187.59|0
1647346350000|2022-03-15 12:12:30|191.1|188.24|190.67|187.81|191.1|188.24|190.67|187.81|0
1647346370000|2022-03-15 12:12:50|190.55|187.69|191.32|188.46|191.32|188.46|190.55|187.69|0
1647346380000|2022-03-15 12:13:00|191.54|188.68|191.54|188.68|191.54|188.68|191.54|188.68|0
1647346390000|2022-03-15 12:13:10|191.32|188.46|191.64|188.78|191.64|188.78|191.32|188.46|0
1647346400000|2022-03-15 12:13:20|191.54|188.68|191.32|188.46|191.54|188.68|191.2|188.34|0
1647346410000|2022-03-15 12:13:30|191.1|188.24|191.32|188.46|191.32|188.46|191.1|188.24|0
1647346420000|2022-03-15 12:13:40|191.54|188.68|191.75|188.89|191.75|188.89|191.53|188.67|0
1647346430000|2022-03-15 12:13:50|191.97|189.11|191.97|189.11|191.97|189.11|191.75|188.89|0
1647346440000|2022-03-15 12:14:00|191.75|188.89|192.41|189.55|192.41|189.55|191.75|188.89|0
1647346450000|2022-03-15 12:14:10|191.32|188.46|190.76|187.9|191.32|188.46|190.76|187.9|0
1647346460000|2022-03-15 12:14:20|190.66|187.8|190.66|187.8|190.88|188.02|190.66|187.8|0
1647346470000|2022-03-15 12:14:30|190.88|188.02|191.53|188.67|191.64|188.78|190.88|188.02|0
1647346480000|2022-03-15 12:14:40|191.31|188.45|191.31|188.45|191.31|188.45|191.31|188.45|0
1647346490000|2022-03-15 12:14:50|191.53|188.67|192.62|189.76|192.62|189.76|191.53|188.67|0
1647346500000|2022-03-15 12:15:00|192.4|189.54|192.4|189.54|192.4|189.54|192.19|189.33|0
1647346510000|2022-03-15 12:15:10|193.06|190.2|193.72|190.86|193.72|190.86|193.06|190.2|0
1647346520000|2022-03-15 12:15:20|193.94|191.08|193.72|190.86|193.94|191.08|193.72|190.86|0
1647346530000|2022-03-15 12:15:30|193.94|191.08|193.6|190.74|193.94|191.08|193.6|190.74|0
1647346540000|2022-03-15 12:15:40|193.06|190.2|192.62|189.76|193.06|190.2|192.62|189.76|0
1647346550000|2022-03-15 12:15:50|192.84|189.98|192.84|189.98|193.06|190.2|192.4|189.54|0
1647346560000|2022-03-15 12:16:00|192.94|190.08|193.06|190.2|193.28|190.42|192.94|190.08|0
1647346570000|2022-03-15 12:16:10|193.28|190.42|193.49|190.63|193.49|190.63|193.28|190.42|0
1647346580000|2022-03-15 12:16:20|193.27|190.41|193.27|190.41|193.49|190.63|193.27|190.41|0
1647346590000|2022-03-15 12:16:30|193.38|190.52|193.27|190.41|193.49|190.63|193.16|190.3|0
1647346600000|2022-03-15 12:16:40|193.05|190.19|192.28|189.42|193.05|190.19|192.28|189.42|0
1647346610000|2022-03-15 12:16:50|191.96|189.1|191.96|189.1|192.18|189.32|191.96|189.1|0
1647346620000|2022-03-15 12:17:00|191.74|188.88|191.96|189.1|191.96|189.1|191.74|188.88|0
1647346630000|2022-03-15 12:17:10|192.18|189.32|191.96|189.1|192.18|189.32|191.96|189.1|0
1647346640000|2022-03-15 12:17:20|192.18|189.32|191.74|188.88|192.18|189.32|191.74|188.88|0
1647346650000|2022-03-15 12:17:30|191.3|188.44|191.74|188.88|191.74|188.88|191.3|188.44|0
1647346660000|2022-03-15 12:17:40|191.52|188.66|191.52|188.66|191.62|188.76|191.52|188.66|0
1647346670000|2022-03-15 12:17:50|191.74|188.88|191.3|188.44|191.74|188.88|191.3|188.44|0
1647346680000|2022-03-15 12:18:00|191.52|188.66|192.5|189.64|192.5|189.64|191.52|188.66|0
1647346690000|2022-03-15 12:18:10|192.39|189.53|192.61|189.75|192.61|189.75|192.39|189.53|0
1647346700000|2022-03-15 12:18:20|193.15|190.29|192.61|189.75|193.15|190.29|192.61|189.75|0
1647346720000|2022-03-15 12:18:40|192.71|189.85|193.05|190.19|193.05|190.19|192.71|189.85|0
1647346730000|2022-03-15 12:18:50|193.48|190.62|193.05|190.19|193.48|190.62|193.05|190.19|0
1647346740000|2022-03-15 12:19:00|192.83|189.97|192.61|189.75|192.83|189.97|192.61|189.75|0
1647346750000|2022-03-15 12:19:10|192.39|189.53|192.39|189.53|192.61|189.75|192.17|189.31|0
1647346760000|2022-03-15 12:19:20|192.27|189.41|192.82|189.96|192.82|189.96|192.27|189.41|0
1647346770000|2022-03-15 12:19:30|193.04|190.18|193.26|190.4|193.26|190.4|193.04|190.18|0
1647346780000|2022-03-15 12:19:40|192.82|189.96|193.26|190.4|193.26|190.4|192.82|189.96|0
1647346790000|2022-03-15 12:19:50|193.04|190.18|193.15|190.29|193.15|190.29|193.04|190.18|0
1647346800000|2022-03-15 12:20:00|193.48|190.62|193.37|190.51|193.48|190.62|193.26|190.4|0
1647346810000|2022-03-15 12:20:10|193.48|190.62|193.7|190.84|193.92|191.06|193.48|190.62|0
1647346820000|2022-03-15 12:20:20|194.36|191.5|194.46|191.6|194.46|191.6|194.36|191.5|0
1647346830000|2022-03-15 12:20:30|195.01|192.15|194.79|191.93|195.01|192.15|194.79|191.93|0
1647346840000|2022-03-15 12:20:40|195.01|192.15|195.23|192.37|195.23|192.37|195.01|192.15|0
1647346850000|2022-03-15 12:20:50|195.12|192.26|195.23|192.37|195.23|192.37|195.01|192.15|0
1647346860000|2022-03-15 12:21:00|196.11|193.25|196.33|193.47|196.33|193.47|196.11|193.25|0
1647346870000|2022-03-15 12:21:10|195.89|193.03|196.33|193.47|196.33|193.47|195.89|193.03|0
1647346880000|2022-03-15 12:21:20|196.55|193.69|197.43|194.57|197.65|194.79|196.55|193.69|0
1647346890000|2022-03-15 12:21:30|197.21|194.35|196.77|193.91|197.21|194.35|196.77|193.91|0
1647346900000|2022-03-15 12:21:40|196.55|193.69|197.21|194.35|197.21|194.35|196.55|193.69|0
1647346910000|2022-03-15 12:21:50|196.77|193.91|196.65|193.79|196.77|193.91|196.65|193.79|0
1647346920000|2022-03-15 12:22:00|196.77|193.91|196.99|194.13|197.21|194.35|196.77|193.91|0
1647346930000|2022-03-15 12:22:10|197.09|194.23|196.99|194.13|197.21|194.35|196.99|194.13|0
1647346940000|2022-03-15 12:22:20|197.21|194.35|196.99|194.13|197.21|194.35|196.99|194.13|0
1647346950000|2022-03-15 12:22:30|197.21|194.35|197.65|194.79|197.65|194.79|197.21|194.35|0
1647346960000|2022-03-15 12:22:40|197.87|195.01|198.53|195.67|198.53|195.67|197.87|195.01|0
1647346970000|2022-03-15 12:22:50|198.75|195.89|198.75|195.89|198.75|195.89|198.53|195.67|0
1647346980000|2022-03-15 12:23:00|198.53|195.67|197.87|195.01|198.53|195.67|197.87|195.01|0
1647346990000|2022-03-15 12:23:10|198.09|195.23|198.09|195.23|198.09|195.23|198.09|195.23|0
1647347000000|2022-03-15 12:23:20|198.19|195.33|197.86|195|198.19|195.33|197.86|195|0
1647347010000|2022-03-15 12:23:30|197.64|194.78|197.09|194.23|197.64|194.78|197.09|194.23|0
1647347020000|2022-03-15 12:23:40|197.2|194.34|196.98|194.12|197.2|194.34|196.98|194.12|0
1647347030000|2022-03-15 12:23:50|196.76|193.9|196.76|193.9|196.98|194.12|196.76|193.9|0
1647347040000|2022-03-15 12:24:00|196.54|193.68|196.32|193.46|196.54|193.68|196.32|193.46|0
1647347050000|2022-03-15 12:24:10|196.42|193.56|196.32|193.46|196.76|193.9|196.32|193.46|0
1647347060000|2022-03-15 12:24:20|196.64|193.78|196.76|193.9|196.76|193.9|196.42|193.56|0
1647347070000|2022-03-15 12:24:30|197.2|194.34|197.64|194.78|197.64|194.78|197.2|194.34|0
1647347080000|2022-03-15 12:24:40|196.98|194.12|197.42|194.56|197.42|194.56|196.98|194.12|0
1647347090000|2022-03-15 12:24:50|197.3|194.44|196.98|194.12|197.42|194.56|196.98|194.12|0
1647347100000|2022-03-15 12:25:00|196.54|193.68|196.54|193.68|196.54|193.68|196.54|193.68|0
1647347110000|2022-03-15 12:25:10|196.32|193.46|196.32|193.46|196.32|193.46|196.32|193.46|0
1647347120000|2022-03-15 12:25:20|196.54|193.68|196.31|193.45|196.54|193.68|196.31|193.45|0
1647347130000|2022-03-15 12:25:30|196.2|193.34|196.2|193.34|196.2|193.34|195.65|192.79|0
1647347140000|2022-03-15 12:25:40|196.09|193.23|196.09|193.23|196.09|193.23|195.98|193.12|0
1647347150000|2022-03-15 12:25:50|195.65|192.79|195.87|193.01|195.87|193.01|195.65|192.79|0
1647347160000|2022-03-15 12:26:00|195.65|192.79|195.65|192.79|195.87|193.01|195.65|192.79|0
1647347170000|2022-03-15 12:26:10|194.77|191.91|195.21|192.35|195.21|192.35|194.77|191.91|0
1647347180000|2022-03-15 12:26:20|195.43|192.57|195.43|192.57|195.43|192.57|195.43|192.57|0
1647347190000|2022-03-15 12:26:30|195.21|192.35|194.77|191.91|195.21|192.35|194.77|191.91|0
1647347200000|2022-03-15 12:26:40|194.88|192.02|194.55|191.69|194.88|192.02|194.55|191.69|0
1647347210000|2022-03-15 12:26:50|194.33|191.47|194.33|191.47|194.33|191.47|194.33|191.47|0
1647347220000|2022-03-15 12:27:00|194.44|191.58|194.33|191.47|194.44|191.58|194.33|191.47|0
1647347230000|2022-03-15 12:27:10|194.55|191.69|194.11|191.25|194.77|191.91|194.11|191.25|0
1647347240000|2022-03-15 12:27:20|194.33|191.47|194.33|191.47|194.33|191.47|194.33|191.47|0
1647347250000|2022-03-15 12:27:30|194.55|191.69|194.55|191.69|194.77|191.91|194.55|191.69|0
1647347260000|2022-03-15 12:27:40|194.11|191.25|194.77|191.91|194.77|191.91|194.11|191.25|0
1647347270000|2022-03-15 12:27:50|194.87|192.01|194.77|191.91|194.87|192.01|194.77|191.91|0
1647347280000|2022-03-15 12:28:00|194.11|191.25|194.87|192.01|194.87|192.01|194.11|191.25|0
1647347290000|2022-03-15 12:28:10|195.2|192.34|194.43|191.57|195.42|192.56|194.43|191.57|0
1647347300000|2022-03-15 12:28:20|194.33|191.47|193.89|191.03|194.33|191.47|193.89|191.03|0
1647347310000|2022-03-15 12:28:30|194.11|191.25|194.1|191.24|194.11|191.25|193.55|190.69|0
1647347320000|2022-03-15 12:28:40|193.88|191.02|193.88|191.02|193.88|191.02|193.88|191.02|0
1647347330000|2022-03-15 12:28:50|193.67|190.81|193.99|191.13|193.99|191.13|193.67|190.81|0
1647347340000|2022-03-15 12:29:00|193.88|191.02|193.99|191.13|193.99|191.13|193.88|191.02|0
1647347350000|2022-03-15 12:29:10|194.21|191.35|194.1|191.24|194.21|191.35|194.1|191.24|0
1647347360000|2022-03-15 12:29:20|194.43|191.57|194.43|191.57|194.43|191.57|194.32|191.46|0
1647347370000|2022-03-15 12:29:30|194.54|191.68|194.32|191.46|194.54|191.68|194.32|191.46|0
1647347380000|2022-03-15 12:29:40|193.99|191.13|193.88|191.02|193.99|191.13|193.88|191.02|0
1647347390000|2022-03-15 12:29:50|193.66|190.8|193.44|190.58|193.66|190.8|193.44|190.58|0
1647347400000|2022-03-15 12:30:00|194.42|191.56|194.1|191.24|194.42|191.56|192.89|190.03|0
1647347410000|2022-03-15 12:30:10|197.4|194.54|197.5|194.64|197.5|194.64|196.74|193.88|0
1647347420000|2022-03-15 12:30:20|197.28|194.42|201.6|198.74|201.6|198.74|197.28|194.42|0
1647347430000|2022-03-15 12:30:30|200.71|197.85|203.6|200.74|206.28|203.42|200.71|197.85|0
1647347440000|2022-03-15 12:30:40|204.05|201.19|203.26|200.4|205.05|202.19|203.26|200.4|0
1647347450000|2022-03-15 12:30:50|203.6|200.74|203.38|200.52|204.27|201.41|203.38|200.52|0
1647347460000|2022-03-15 12:31:00|202.93|200.07|201.16|198.3|202.93|200.07|200.82|197.96|0
1647347470000|2022-03-15 12:31:10|200.82|197.96|200.82|197.96|201.71|198.85|200.82|197.96|0
1647347480000|2022-03-15 12:31:20|201.82|198.96|202.04|199.18|202.37|199.51|201.82|198.96|0
1647347490000|2022-03-15 12:31:30|201.82|198.96|201.38|198.52|201.82|198.96|201.38|198.52|0
1647347500000|2022-03-15 12:31:40|201.15|198.29|201.15|198.29|201.26|198.4|201.15|198.29|0
1647347510000|2022-03-15 12:31:50|201.37|198.51|201.15|198.29|201.37|198.51|201.15|198.29|0
1647347520000|2022-03-15 12:32:00|201.6|198.74|201.82|198.96|202.26|199.4|201.6|198.74|0
1647347530000|2022-03-15 12:32:10|203.15|200.29|204.26|201.4|204.26|201.4|203.15|200.29|0
1647347540000|2022-03-15 12:32:20|204.71|201.85|205.16|202.3|206.05|203.19|204.71|201.85|0
1647347550000|2022-03-15 12:32:30|205.04|202.18|205.16|202.3|205.16|202.3|203.6|200.74|0
1647347560000|2022-03-15 12:32:40|205.15|202.29|205.6|202.74|205.71|202.85|205.15|202.29|0
1647347570000|2022-03-15 12:32:50|206.15|203.29|206.72|203.86|206.72|203.86|205.93|203.07|0
1647347580000|2022-03-15 12:33:00|207.39|204.53|208.06|205.2|208.06|205.2|206.94|204.08|0
1647347590000|2022-03-15 12:33:10|208.28|205.42|209.18|206.32|209.18|206.32|208.28|205.42|0
1647347600000|2022-03-15 12:33:20|208.73|205.87|209.63|206.77|209.63|206.77|208.73|205.87|0
1647347610000|2022-03-15 12:33:30|212.1|209.24|211.88|209.02|212.1|209.24|211.88|209.02|0
1647347620000|2022-03-15 12:33:40|210.3|207.44|210.98|208.12|210.98|208.12|210.08|207.22|0
1647347630000|2022-03-15 12:33:50|210.3|207.44|210.53|207.67|210.53|207.67|209.85|206.99|0
1647347640000|2022-03-15 12:34:00|210.18|207.32|210.3|207.44|210.53|207.67|210.18|207.32|0
1647347650000|2022-03-15 12:34:10|209.51|206.65|208.06|205.2|209.51|206.65|208.06|205.2|0
1647347660000|2022-03-15 12:34:20|207.83|204.97|207.72|204.86|207.83|204.97|207.61|204.75|0
1647347670000|2022-03-15 12:34:30|206.71|203.85|206.94|204.08|206.94|204.08|206.6|203.74|0
1647347680000|2022-03-15 12:34:40|207.38|204.52|207.38|204.52|207.61|204.75|207.27|204.41|0
1647347690000|2022-03-15 12:34:50|206.71|203.85|207.61|204.75|207.61|204.75|206.71|203.85|0
1647347700000|2022-03-15 12:35:00|207.49|204.63|208.28|205.42|208.5|205.64|207.49|204.63|0
1647347710000|2022-03-15 12:35:10|208.5|205.64|208.28|205.42|208.73|205.87|208.28|205.42|0
1647347720000|2022-03-15 12:35:20|208.5|205.64|208.28|205.42|208.5|205.64|208.28|205.42|0
1647347730000|2022-03-15 12:35:30|208.72|205.86|208.72|205.86|208.72|205.86|208.72|205.86|0
1647347740000|2022-03-15 12:35:40|208.5|205.64|207.04|204.18|208.5|205.64|207.04|204.18|0
1647347750000|2022-03-15 12:35:50|206.71|203.85|206.93|204.07|206.93|204.07|206.71|203.85|0
1647347760000|2022-03-15 12:36:00|207.38|204.52|206.48|203.62|207.38|204.52|206.48|203.62|0
1647347770000|2022-03-15 12:36:10|206.26|203.4|206.04|203.18|206.48|203.62|206.04|203.18|0
1647347780000|2022-03-15 12:36:20|206.14|203.28|206.04|203.18|206.26|203.4|206.04|203.18|0
1647347790000|2022-03-15 12:36:30|205.81|202.95|206.14|203.28|206.26|203.4|205.81|202.95|0
1647347800000|2022-03-15 12:36:40|206.03|203.17|206.03|203.17|206.26|203.4|206.03|203.17|0
1647347810000|2022-03-15 12:36:50|205.81|202.95|206.03|203.17|206.26|203.4|205.59|202.73|0
1647347820000|2022-03-15 12:37:00|206.26|203.4|205.14|202.28|206.26|203.4|205.14|202.28|0
1647347830000|2022-03-15 12:37:10|205.36|202.5|205.14|202.28|205.47|202.61|205.14|202.28|0
1647347840000|2022-03-15 12:37:20|205.36|202.5|206.03|203.17|206.03|203.17|205.36|202.5|0
1647347850000|2022-03-15 12:37:30|205.81|202.95|205.81|202.95|205.81|202.95|205.36|202.5|0
1647347860000|2022-03-15 12:37:40|206.03|203.17|206.25|203.39|206.25|203.39|206.03|203.17|0
1647347870000|2022-03-15 12:37:50|206.03|203.17|206.25|203.39|206.25|203.39|206.03|203.17|0
1647347880000|2022-03-15 12:38:00|206.03|203.17|206.14|203.28|206.14|203.28|206.03|203.17|0
1647347890000|2022-03-15 12:38:10|206.03|203.17|206.25|203.39|206.25|203.39|206.03|203.17|0
1647347900000|2022-03-15 12:38:20|206.14|203.28|206.25|203.39|206.25|203.39|206.14|203.28|0
1647347910000|2022-03-15 12:38:30|206.48|203.62|206.92|204.06|207.15|204.29|206.48|203.62|0
1647347920000|2022-03-15 12:38:40|206.81|203.95|206.92|204.06|206.92|204.06|206.47|203.61|0
1647347930000|2022-03-15 12:38:50|207.03|204.17|207.03|204.17|207.03|204.17|207.03|204.17|0
1647347940000|2022-03-15 12:39:00|207.14|204.28|208.04|205.18|208.04|205.18|207.14|204.28|0
1647347950000|2022-03-15 12:39:10|208.26|205.4|207.37|204.51|208.26|205.4|207.37|204.51|0
1647347960000|2022-03-15 12:39:20|207.59|204.73|207.92|205.06|208.04|205.18|207.59|204.73|0
1647347970000|2022-03-15 12:39:30|208.04|205.18|207.81|204.95|208.04|205.18|207.81|204.95|0
1647347980000|2022-03-15 12:39:40|208.04|205.18|207.59|204.73|208.04|205.18|207.59|204.73|0
1647347990000|2022-03-15 12:39:50|207.92|205.06|207.37|204.51|207.92|205.06|207.14|204.28|0
1647348000000|2022-03-15 12:40:00|207.36|204.5|207.59|204.73|207.59|204.73|207.25|204.39|0
1647348010000|2022-03-15 12:40:10|207.81|204.95|207.02|204.16|207.81|204.95|207.02|204.16|0
1647348020000|2022-03-15 12:40:20|207.14|204.28|207.14|204.28|207.25|204.39|207.14|204.28|0
1647348030000|2022-03-15 12:40:30|207.59|204.73|207.59|204.73|207.59|204.73|207.36|204.5|0
1647348040000|2022-03-15 12:40:40|206.91|204.05|207.14|204.28|207.14|204.28|206.91|204.05|0
1647348050000|2022-03-15 12:40:50|207.47|204.61|207.02|204.16|207.47|204.61|207.02|204.16|0
1647348060000|2022-03-15 12:41:00|207.14|204.28|207.14|204.28|207.36|204.5|207.14|204.28|0
1647348070000|2022-03-15 12:41:10|207.47|204.61|207.36|204.5|207.47|204.61|207.36|204.5|0
1647348080000|2022-03-15 12:41:20|207.14|204.28|206.69|203.83|207.14|204.28|206.69|203.83|0
1647348090000|2022-03-15 12:41:30|206.35|203.49|205.79|202.93|206.35|203.49|205.79|202.93|0
1647348100000|2022-03-15 12:41:40|205.45|202.59|206.24|203.38|206.24|203.38|205.45|202.59|0
1647348110000|2022-03-15 12:41:50|206.46|203.6|206.24|203.38|206.46|203.6|206.02|203.16|0
1647348120000|2022-03-15 12:42:00|206.02|203.16|205.57|202.71|206.24|203.38|205.57|202.71|0
1647348130000|2022-03-15 12:42:10|205.35|202.49|205.12|202.26|205.57|202.71|205.12|202.26|0
1647348140000|2022-03-15 12:42:20|204.8|201.94|205.25|202.39|205.25|202.39|204.13|201.27|0
1647348150000|2022-03-15 12:42:30|204.91|202.05|204.65|201.79|205.25|202.39|204.36|201.5|0
1647348160000|2022-03-15 12:42:40|204.76|201.9|204.05|201.19|204.76|201.9|204.05|201.19|0
1647348170000|2022-03-15 12:42:50|204.5|201.64|204.28|201.42|204.5|201.64|204.28|201.42|0
1647348180000|2022-03-15 12:43:00|204.94|202.08|205.61|202.75|205.61|202.75|204.72|201.86|0
1647348190000|2022-03-15 12:43:10|205.83|202.97|204.5|201.64|205.83|202.97|204.5|201.64|0
1647348200000|2022-03-15 12:43:20|204.28|201.42|204.16|201.3|204.5|201.64|204.16|201.3|0
1647348210000|2022-03-15 12:43:30|204.5|201.64|205.83|202.97|205.83|202.97|204.5|201.64|0
1647348220000|2022-03-15 12:43:40|206.06|203.2|205.83|202.97|206.06|203.2|205.72|202.86|0
1647348230000|2022-03-15 12:43:50|205.61|202.75|206.05|203.19|206.28|203.42|205.61|202.75|0
1647348240000|2022-03-15 12:44:00|205.39|202.53|205.71|202.85|205.71|202.85|205.39|202.53|0
1647348250000|2022-03-15 12:44:10|204.94|202.08|205.16|202.3|205.38|202.52|204.94|202.08|0
1647348260000|2022-03-15 12:44:20|204.94|202.08|204.27|201.41|204.94|202.08|204.27|201.41|0
1647348270000|2022-03-15 12:44:30|203.6|200.74|204.16|201.3|204.27|201.41|203.6|200.74|0
1647348280000|2022-03-15 12:44:40|204.27|201.41|204.49|201.63|204.72|201.86|204.27|201.41|0
1647348290000|2022-03-15 12:44:50|204.71|201.85|204.49|201.63|204.71|201.85|204.05|201.19|0
1647348300000|2022-03-15 12:45:00|204.71|201.85|204.27|201.41|204.94|202.08|204.27|201.41|0
1647348310000|2022-03-15 12:45:10|203.82|200.96|204.05|201.19|204.05|201.19|203.38|200.52|0
1647348320000|2022-03-15 12:45:20|204.49|201.63|204.05|201.19|204.49|201.63|204.05|201.19|0
1647348330000|2022-03-15 12:45:30|203.82|200.96|203.6|200.74|203.82|200.96|203.6|200.74|0
1647348340000|2022-03-15 12:45:40|203.71|200.85|203.38|200.52|203.71|200.85|203.38|200.52|0
1647348350000|2022-03-15 12:45:50|203.6|200.74|203.6|200.74|204.04|201.18|203.6|200.74|0
1647348360000|2022-03-15 12:46:00|203.82|200.96|203.15|200.29|203.82|200.96|203.15|200.29|0
1647348370000|2022-03-15 12:46:10|203.82|200.96|203.15|200.29|203.82|200.96|203.15|200.29|0
1647348380000|2022-03-15 12:46:20|203.6|200.74|203.38|200.52|203.6|200.74|203.38|200.52|0
1647348390000|2022-03-15 12:46:30|203.6|200.74|203.6|200.74|203.6|200.74|203.15|200.29|0
1647348400000|2022-03-15 12:46:40|203.7|200.84|204.15|201.29|204.15|201.29|203.7|200.84|0
1647348410000|2022-03-15 12:46:50|205.93|203.07|205.38|202.52|207.16|204.3|205.38|202.52|0
1647348420000|2022-03-15 12:47:00|204.93|202.07|204.59|201.73|204.93|202.07|204.26|201.4|0
1647348430000|2022-03-15 12:47:10|204.26|201.4|204.71|201.85|204.71|201.85|202.71|199.85|0
1647348440000|2022-03-15 12:47:20|205.82|202.96|205.82|202.96|205.82|202.96|204.93|202.07|0
1647348450000|2022-03-15 12:47:30|205.6|202.74|205.37|202.51|205.6|202.74|204.93|202.07|0
1647348460000|2022-03-15 12:47:40|205.26|202.4|205.37|202.51|205.82|202.96|205.15|202.29|0
1647348470000|2022-03-15 12:47:50|205.7|202.84|205.37|202.51|206.26|203.4|205.37|202.51|0
1647348480000|2022-03-15 12:48:00|205.59|202.73|205.03|202.17|205.59|202.73|204.48|201.62|0
1647348490000|2022-03-15 12:48:10|204.93|202.07|205.15|202.29|205.15|202.29|204.93|202.07|0
1647348500000|2022-03-15 12:48:20|204.81|201.95|204.7|201.84|205.37|202.51|204.7|201.84|0
1647348510000|2022-03-15 12:48:30|204.92|202.06|205.81|202.95|205.81|202.95|204.92|202.06|0
1647348520000|2022-03-15 12:48:40|205.59|202.73|205.15|202.29|205.59|202.73|205.15|202.29|0
1647348530000|2022-03-15 12:48:50|205.37|202.51|206.26|203.4|206.26|203.4|205.37|202.51|0
1647348540000|2022-03-15 12:49:00|206.48|203.62|206.71|203.85|206.71|203.85|206.48|203.62|0
1647348550000|2022-03-15 12:49:10|206.48|203.62|206.26|203.4|206.48|203.62|206.26|203.4|0
1647348560000|2022-03-15 12:49:20|206.48|203.62|206.48|203.62|206.48|203.62|206.48|203.62|0
1647348570000|2022-03-15 12:49:30|206.26|203.4|206.26|203.4|206.48|203.62|206.26|203.4|0
1647348580000|2022-03-15 12:49:40|206.48|203.62|206.26|203.4|206.7|203.84|206.26|203.4|0
1647348590000|2022-03-15 12:49:50|206.7|203.84|206.7|203.84|206.7|203.84|206.48|203.62|0
1647348600000|2022-03-15 12:50:00|206.59|203.73|206.03|203.17|206.7|203.84|206.03|203.17|0
1647348610000|2022-03-15 12:50:10|205.59|202.73|205.81|202.95|205.81|202.95|205.59|202.73|0
1647348620000|2022-03-15 12:50:20|205.59|202.73|206.03|203.17|206.03|203.17|205.59|202.73|0
1647348630000|2022-03-15 12:50:30|205.14|202.28|204.47|201.61|205.14|202.28|203.8|200.94|0
1647348640000|2022-03-15 12:50:40|204.25|201.39|203.91|201.05|204.25|201.39|203.91|201.05|0
1647348650000|2022-03-15 12:50:50|204.03|201.17|204.25|201.39|204.25|201.39|203.91|201.05|0
1647348660000|2022-03-15 12:51:00|204.03|201.17|204.92|202.06|204.92|202.06|204.03|201.17|0
1647348670000|2022-03-15 12:51:10|204.47|201.61|204.25|201.39|204.47|201.61|204.25|201.39|0
1647348680000|2022-03-15 12:51:20|204.02|201.16|204.35|201.49|204.35|201.49|204.02|201.16|0
1647348690000|2022-03-15 12:51:30|204.25|201.39|204.25|201.39|204.47|201.61|204.25|201.39|0
1647348700000|2022-03-15 12:51:40|204.35|201.49|204.69|201.83|204.69|201.83|204.35|201.49|0
1647348710000|2022-03-15 12:51:50|204.02|201.16|204.02|201.16|204.02|201.16|203.91|201.05|0
1647348720000|2022-03-15 12:52:00|203.8|200.94|204.02|201.16|204.24|201.38|203.8|200.94|0
1647348730000|2022-03-15 12:52:10|204.24|201.38|204.47|201.61|204.47|201.61|204.02|201.16|0
1647348740000|2022-03-15 12:52:20|205.13|202.27|205.36|202.5|205.36|202.5|205.13|202.27|0
1647348750000|2022-03-15 12:52:30|205.13|202.27|205.13|202.27|205.36|202.5|205.13|202.27|0
1647348760000|2022-03-15 12:52:40|205.02|202.16|204.35|201.49|205.02|202.16|204.24|201.38|0
1647348770000|2022-03-15 12:52:50|204.57|201.71|204.46|201.6|204.69|201.83|204.35|201.49|0
1647348780000|2022-03-15 12:53:00|204.57|201.71|205.02|202.16|205.02|202.16|204.57|201.71|0
1647348790000|2022-03-15 12:53:10|204.91|202.05|205.35|202.49|205.58|202.72|204.91|202.05|0
1647348800000|2022-03-15 12:53:20|205.58|202.72|205.35|202.49|205.58|202.72|205.35|202.49|0
1647348810000|2022-03-15 12:53:30|205.57|202.71|205.8|202.94|206.13|203.27|205.57|202.71|0
1647348820000|2022-03-15 12:53:40|205.9|203.04|205.57|202.71|205.9|203.04|205.57|202.71|0
1647348830000|2022-03-15 12:53:50|205.35|202.49|205.8|202.94|205.9|203.04|205.35|202.49|0
1647348840000|2022-03-15 12:54:00|205.13|202.27|205.8|202.94|205.8|202.94|205.13|202.27|0
1647348850000|2022-03-15 12:54:10|205.57|202.71|204.9|202.04|205.57|202.71|204.9|202.04|0
1647348860000|2022-03-15 12:54:20|204.68|201.82|204.79|201.93|204.79|201.93|204.68|201.82|0
1647348870000|2022-03-15 12:54:30|204.68|201.82|204.46|201.6|204.68|201.82|204.46|201.6|0
1647348880000|2022-03-15 12:54:40|204.23|201.37|203.79|200.93|204.23|201.37|203.79|200.93|0
1647348890000|2022-03-15 12:54:50|203.9|201.04|204.23|201.37|204.56|201.7|203.9|201.04|0
1647348900000|2022-03-15 12:55:00|204.12|201.26|204.01|201.15|204.12|201.26|204.01|201.15|0
1647348910000|2022-03-15 12:55:10|204.23|201.37|205.35|202.49|205.35|202.49|204.23|201.37|0
1647348920000|2022-03-15 12:55:20|205.57|202.71|205.79|202.93|206.01|203.15|205.57|202.71|0
1647348930000|2022-03-15 12:55:30|205.35|202.49|205.34|202.48|205.35|202.49|205.01|202.15|0
1647348940000|2022-03-15 12:55:40|205.23|202.37|205.12|202.26|205.23|202.37|204.68|201.82|0
1647348950000|2022-03-15 12:55:50|205.34|202.48|205.57|202.71|205.57|202.71|205.34|202.48|0
1647348960000|2022-03-15 12:56:00|205.34|202.48|205.23|202.37|205.45|202.59|205.23|202.37|0
1647348970000|2022-03-15 12:56:10|205.79|202.93|206.01|203.15|206.01|203.15|205.79|202.93|0
1647348980000|2022-03-15 12:56:20|205.79|202.93|205.34|202.48|205.79|202.93|205.34|202.48|0
1647348990000|2022-03-15 12:56:30|205.12|202.26|204.67|201.81|205.34|202.48|204.67|201.81|0
1647349000000|2022-03-15 12:56:40|204.9|202.04|205.56|202.7|205.56|202.7|204.9|202.04|0
1647349010000|2022-03-15 12:56:50|205.34|202.48|205.34|202.48|205.56|202.7|205.34|202.48|0
1647349020000|2022-03-15 12:57:00|205.56|202.7|205.56|202.7|205.56|202.7|205.45|202.59|0
1647349030000|2022-03-15 12:57:10|205.34|202.48|206.01|203.15|206.01|203.15|205.34|202.48|0
1647349040000|2022-03-15 12:57:20|205.78|202.92|205.67|202.81|205.89|203.03|205.67|202.81|0
1647349050000|2022-03-15 12:57:30|205.78|202.92|205.67|202.81|206.01|203.15|205.67|202.81|0
1647349060000|2022-03-15 12:57:40|205.89|203.03|206.11|203.25|206.23|203.37|205.89|203.03|0
1647349070000|2022-03-15 12:57:50|206.01|203.15|206.23|203.37|206.45|203.59|206.01|203.15|0
1647349080000|2022-03-15 12:58:00|206.01|203.15|205.67|202.81|206.01|203.15|205.67|202.81|0
1647349090000|2022-03-15 12:58:10|205.78|202.92|205.34|202.48|205.78|202.92|205.34|202.48|0
1647349100000|2022-03-15 12:58:20|205.22|202.36|205.89|203.03|205.89|203.03|205.22|202.36|0
1647349110000|2022-03-15 12:58:30|206|203.14|206|203.14|206|203.14|205.78|202.92|0
1647349120000|2022-03-15 12:58:40|205.78|202.92|205.78|202.92|205.78|202.92|205.78|202.92|0
1647349130000|2022-03-15 12:58:50|205.56|202.7|205.56|202.7|205.56|202.7|205.11|202.25|0
1647349140000|2022-03-15 12:59:00|205.11|202.25|205.56|202.7|205.56|202.7|204.89|202.03|0
1647349150000|2022-03-15 12:59:10|205.78|202.92|206.22|203.36|206.22|203.36|205.78|202.92|0
1647349160000|2022-03-15 12:59:20|206.45|203.59|206.33|203.47|206.45|203.59|206.22|203.36|0
1647349170000|2022-03-15 12:59:30|205.78|202.92|205.55|202.69|205.88|203.02|205.55|202.69|0
1647349180000|2022-03-15 12:59:40|205.66|202.8|205.55|202.69|206|203.14|205.55|202.69|0
1647349190000|2022-03-15 12:59:50|205.66|202.8|205.55|202.69|205.78|202.92|205.55|202.69|0
1647349200000|2022-03-15 13:00:00|205.77|202.91|205.77|202.91|206.22|203.36|205.33|202.47|0
1647349210000|2022-03-15 13:00:10|206|203.14|206|203.14|206|203.14|206|203.14|0
1647349220000|2022-03-15 13:00:20|206.1|203.24|206|203.14|206.1|203.24|206|203.14|0
1647349230000|2022-03-15 13:00:30|206.44|203.58|206.44|203.58|206.44|203.58|206.44|203.58|0
1647349240000|2022-03-15 13:00:40|206.22|203.36|206.44|203.58|206.44|203.58|206.22|203.36|0
1647349250000|2022-03-15 13:00:50|206.66|203.8|207.11|204.25|207.11|204.25|206.66|203.8|0
1647349260000|2022-03-15 13:01:00|207.22|204.36|207.11|204.25|207.22|204.36|207.11|204.25|0
1647349270000|2022-03-15 13:01:10|206.89|204.03|206.22|203.36|206.89|204.03|206.22|203.36|0
1647349280000|2022-03-15 13:01:20|205.99|203.13|205.77|202.91|205.99|203.13|205.77|202.91|0
1647349290000|2022-03-15 13:01:30|206.22|203.36|206.66|203.8|206.66|203.8|205.99|203.13|0
1647349300000|2022-03-15 13:01:40|205.99|203.13|206.21|203.35|206.21|203.35|205.99|203.13|0
1647349310000|2022-03-15 13:01:50|206.44|203.58|206.44|203.58|206.44|203.58|206.44|203.58|0
1647349320000|2022-03-15 13:02:00|206.21|203.35|205.77|202.91|206.21|203.35|205.77|202.91|0
1647349330000|2022-03-15 13:02:10|205.54|202.68|205.1|202.24|205.54|202.68|205.1|202.24|0
1647349340000|2022-03-15 13:02:20|205.32|202.46|205.32|202.46|205.32|202.46|205.32|202.46|0
1647349350000|2022-03-15 13:02:30|205.54|202.68|204.87|202.01|205.54|202.68|204.87|202.01|0
1647349360000|2022-03-15 13:02:40|204.65|201.79|205.2|202.34|205.32|202.46|204.65|201.79|0
1647349370000|2022-03-15 13:02:50|205.32|202.46|205.1|202.24|205.32|202.46|205.1|202.24|0
1647349380000|2022-03-15 13:03:00|204.65|201.79|204.65|201.79|204.65|201.79|204.65|201.79|0
1647349390000|2022-03-15 13:03:10|204.53|201.67|204.87|202.01|204.87|202.01|204.53|201.67|0
1647349400000|2022-03-15 13:03:20|204.43|201.57|204.43|201.57|204.43|201.57|204.43|201.57|0
1647349410000|2022-03-15 13:03:30|204.65|201.79|205.09|202.23|205.09|202.23|204.65|201.79|0
1647349420000|2022-03-15 13:03:40|205.32|202.46|205.54|202.68|205.54|202.68|205.32|202.46|0
1647349430000|2022-03-15 13:03:50|205.76|202.9|205.98|203.12|205.98|203.12|205.76|202.9|0
1647349440000|2022-03-15 13:04:00|206.21|203.35|206.21|203.35|206.21|203.35|205.98|203.12|0
1647349450000|2022-03-15 13:04:10|206.43|203.57|205.98|203.12|206.43|203.57|205.98|203.12|0
1647349460000|2022-03-15 13:04:20|206.43|203.57|206.43|203.57|206.43|203.57|206.43|203.57|0
1647349470000|2022-03-15 13:04:30|206.65|203.79|206.43|203.57|206.65|203.79|206.43|203.57|0
1647349480000|2022-03-15 13:04:40|206.65|203.79|206.87|204.01|206.98|204.12|206.65|203.79|0
1647349490000|2022-03-15 13:04:50|207.1|204.24|207.32|204.46|207.32|204.46|207.1|204.24|0
1647349500000|2022-03-15 13:05:00|207.1|204.24|206.65|203.79|207.1|204.24|206.43|203.57|0
1647349510000|2022-03-15 13:05:10|206.87|204.01|206.98|204.12|207.1|204.24|206.87|204.01|0
1647349520000|2022-03-15 13:05:20|207.1|204.24|207.1|204.24|207.1|204.24|206.87|204.01|0
1647349530000|2022-03-15 13:05:30|207.09|204.23|206.87|204.01|207.09|204.23|206.65|203.79|0
1647349540000|2022-03-15 13:05:40|207.09|204.23|207.2|204.34|207.32|204.46|207.09|204.23|0
1647349550000|2022-03-15 13:05:50|207.09|204.23|206.42|203.56|207.09|204.23|206.42|203.56|0
1647349560000|2022-03-15 13:06:00|206.87|204.01|206.65|203.79|206.87|204.01|206.65|203.79|0
1647349570000|2022-03-15 13:06:10|206.42|203.56|206.2|203.34|206.53|203.67|205.98|203.12|0
1647349580000|2022-03-15 13:06:20|205.98|203.12|205.98|203.12|205.98|203.12|205.75|202.89|0
1647349590000|2022-03-15 13:06:30|206.08|203.22|206.2|203.34|206.2|203.34|206.08|203.22|0
1647349600000|2022-03-15 13:06:40|206.42|203.56|206.64|203.78|206.64|203.78|206.42|203.56|0
1647349610000|2022-03-15 13:06:50|206.87|204.01|206.87|204.01|206.87|204.01|206.87|204.01|0
1647349620000|2022-03-15 13:07:00|206.64|203.78|206.64|203.78|206.64|203.78|206.64|203.78|0
1647349640000|2022-03-15 13:07:20|206.86|204|207.09|204.23|207.09|204.23|206.86|204|0
1647349650000|2022-03-15 13:07:30|207.31|204.45|207.09|204.23|207.31|204.45|207.09|204.23|0
1647349660000|2022-03-15 13:07:40|207.31|204.45|207.31|204.45|207.31|204.45|207.31|204.45|0
1647349670000|2022-03-15 13:07:50|207.09|204.23|207.09|204.23|207.09|204.23|206.86|204|0
1647349690000|2022-03-15 13:08:10|206.86|204|206.64|203.78|206.86|204|206.64|203.78|0
1647349700000|2022-03-15 13:08:20|207.31|204.45|207.08|204.22|207.31|204.45|207.08|204.22|0
1647349710000|2022-03-15 13:08:30|206.86|204|206.41|203.55|206.86|204|206.41|203.55|0
1647349720000|2022-03-15 13:08:40|206.52|203.66|207.08|204.22|207.08|204.22|206.52|203.66|0
1647349730000|2022-03-15 13:08:50|206.97|204.11|209.32|206.46|209.32|206.46|206.97|204.11|0
1647349740000|2022-03-15 13:09:00|208.87|206.01|207.64|204.78|208.87|206.01|207.64|204.78|0
1647349750000|2022-03-15 13:09:10|207.75|204.89|207.53|204.67|207.75|204.89|207.53|204.67|0
1647349760000|2022-03-15 13:09:20|207.31|204.45|206.63|203.77|207.31|204.45|206.63|203.77|0
1647349770000|2022-03-15 13:09:30|206.86|204|207.3|204.44|207.3|204.44|206.86|204|0
1647349780000|2022-03-15 13:09:40|207.53|204.67|206.86|204|207.53|204.67|206.86|204|0
1647349790000|2022-03-15 13:09:50|206.63|203.77|206.63|203.77|206.63|203.77|206.41|203.55|0
1647349800000|2022-03-15 13:10:00|207.3|204.44|207.3|204.44|207.3|204.44|207.3|204.44|0
1647349810000|2022-03-15 13:10:10|207.97|205.11|208.87|206.01|208.87|206.01|207.75|204.89|0
1647349820000|2022-03-15 13:10:20|209.32|206.46|209.76|206.9|209.76|206.9|209.32|206.46|0
1647349830000|2022-03-15 13:10:30|209.32|206.46|208.97|206.11|209.32|206.46|208.97|206.11|0
1647349840000|2022-03-15 13:10:40|209.76|206.9|209.76|206.9|209.99|207.13|209.76|206.9|0
1647349850000|2022-03-15 13:10:50|209.65|206.79|210.09|207.23|210.09|207.23|209.65|206.79|0
1647349860000|2022-03-15 13:11:00|210.88|208.02|212.01|209.15|212.01|209.15|210.88|208.02|0
1647349870000|2022-03-15 13:11:10|212.46|209.6|212.23|209.37|212.91|210.05|212.23|209.37|0
1647349880000|2022-03-15 13:11:20|212.68|209.82|212.91|210.05|212.91|210.05|212.46|209.6|0
1647349890000|2022-03-15 13:11:30|212.46|209.6|213.13|210.27|213.13|210.27|212.46|209.6|0
1647349900000|2022-03-15 13:11:40|212.91|210.05|213.81|210.95|213.81|210.95|212.68|209.82|0
1647349910000|2022-03-15 13:11:50|214.03|211.17|212.68|209.82|214.03|211.17|212.68|209.82|0
1647349920000|2022-03-15 13:12:00|212.91|210.05|212.68|209.82|212.91|210.05|212.56|209.7|0
1647349930000|2022-03-15 13:12:10|212.23|209.37|211.78|208.92|212.45|209.59|211.78|208.92|0
1647349940000|2022-03-15 13:12:20|212|209.14|212.23|209.37|212.23|209.37|212|209.14|0
1647349950000|2022-03-15 13:12:30|212.45|209.59|212.34|209.48|212.45|209.59|212.23|209.37|0
1647349960000|2022-03-15 13:12:40|212.56|209.7|211.55|208.69|212.56|209.7|211.55|208.69|0
1647349970000|2022-03-15 13:12:50|211.78|208.92|211.33|208.47|211.78|208.92|211.33|208.47|0
1647349980000|2022-03-15 13:13:00|211.55|208.69|212|209.14|212|209.14|211.33|208.47|0
1647349990000|2022-03-15 13:13:10|211.78|208.92|211.55|208.69|211.78|208.92|211.33|208.47|0
1647350000000|2022-03-15 13:13:20|211.33|208.47|211.1|208.24|211.33|208.47|210.88|208.02|0
1647350010000|2022-03-15 13:13:30|211.43|208.57|211.1|208.24|211.55|208.69|211.1|208.24|0
1647350020000|2022-03-15 13:13:40|211.55|208.69|211.32|208.46|211.55|208.69|211.1|208.24|0
1647350030000|2022-03-15 13:13:50|211.55|208.69|211.77|208.91|211.77|208.91|211.55|208.69|0
1647350040000|2022-03-15 13:14:00|211.66|208.8|211.77|208.91|211.77|208.91|211.66|208.8|0
1647350050000|2022-03-15 13:14:10|212|209.14|211.32|208.46|212|209.14|211.32|208.46|0
1647350060000|2022-03-15 13:14:20|211.1|208.24|210.08|207.22|211.1|208.24|210.08|207.22|0
1647350070000|2022-03-15 13:14:30|209.53|206.67|209.97|207.11|209.97|207.11|209.3|206.44|0
1647350080000|2022-03-15 13:14:40|209.86|207|209.75|206.89|209.86|207|209.3|206.44|0
1647350090000|2022-03-15 13:14:50|209.97|207.11|209.52|206.66|209.97|207.11|209.52|206.66|0
1647350100000|2022-03-15 13:15:00|209.75|206.89|210.42|207.56|210.42|207.56|209.75|206.89|0
1647350110000|2022-03-15 13:15:10|209.97|207.11|209.75|206.89|209.97|207.11|209.75|206.89|0
1647350120000|2022-03-15 13:15:20|209.52|206.66|209.52|206.66|209.52|206.66|209.07|206.21|0
1647350130000|2022-03-15 13:15:30|209.75|206.89|209.75|206.89|209.75|206.89|209.75|206.89|0
1647350140000|2022-03-15 13:15:40|209.52|206.66|209.75|206.89|209.75|206.89|209.3|206.44|0
1647350150000|2022-03-15 13:15:50|209.97|207.11|209.75|206.89|209.97|207.11|209.52|206.66|0
1647350160000|2022-03-15 13:16:00|209.97|207.11|210.08|207.22|210.19|207.33|209.52|206.66|0
1647350170000|2022-03-15 13:16:10|209.97|207.11|210.19|207.33|210.19|207.33|209.97|207.11|0
1647350180000|2022-03-15 13:16:20|210.52|207.66|210.64|207.78|210.64|207.78|210.42|207.56|0
1647350190000|2022-03-15 13:16:30|210.87|208.01|210.42|207.56|210.87|208.01|210.42|207.56|0
1647350200000|2022-03-15 13:16:40|210.19|207.33|210.42|207.56|210.42|207.56|210.19|207.33|0
1647350210000|2022-03-15 13:16:50|210.86|208|210.86|208|211.09|208.23|210.64|207.78|0
1647350220000|2022-03-15 13:17:00|210.64|207.78|210.64|207.78|210.86|208|210.64|207.78|0
1647350230000|2022-03-15 13:17:10|210.86|208|210.52|207.66|210.86|208|210.52|207.66|0
1647350240000|2022-03-15 13:17:20|210.41|207.55|210.19|207.33|210.64|207.78|210.19|207.33|0
1647350250000|2022-03-15 13:17:30|209.74|206.88|209.29|206.43|209.74|206.88|209.29|206.43|0
1647350260000|2022-03-15 13:17:40|209.4|206.54|208.84|205.98|209.51|206.65|208.62|205.76|0
1647350270000|2022-03-15 13:17:50|209.07|206.21|208.95|206.09|209.07|206.21|208.84|205.98|0
1647350280000|2022-03-15 13:18:00|208.84|205.98|208.39|205.53|208.95|206.09|208.39|205.53|0
1647350290000|2022-03-15 13:18:10|208.5|205.64|208.84|205.98|208.84|205.98|208.5|205.64|0
1647350300000|2022-03-15 13:18:20|208.62|205.76|208.39|205.53|208.62|205.76|208.39|205.53|0
1647350310000|2022-03-15 13:18:30|208.5|205.64|208.62|205.76|208.62|205.76|208.5|205.64|0
1647350320000|2022-03-15 13:18:40|208.39|205.53|208.39|205.53|208.62|205.76|208.39|205.53|0
1647350330000|2022-03-15 13:18:50|208.61|205.75|208.95|206.09|209.06|206.2|208.61|205.75|0
1647350340000|2022-03-15 13:19:00|208.84|205.98|208.61|205.75|208.84|205.98|208.61|205.75|0
1647350350000|2022-03-15 13:19:10|208.17|205.31|208.61|205.75|208.61|205.75|208.17|205.31|0
1647350360000|2022-03-15 13:19:20|208.84|205.98|209.06|206.2|209.29|206.43|208.84|205.98|0
1647350370000|2022-03-15 13:19:30|208.84|205.98|208.94|206.08|208.94|206.08|208.84|205.98|0
1647350380000|2022-03-15 13:19:40|208.84|205.98|208.84|205.98|208.84|205.98|208.84|205.98|0
1647350390000|2022-03-15 13:19:50|208.83|205.97|208.83|205.97|208.83|205.97|208.83|205.97|0
1647350400000|2022-03-15 13:20:00|209.06|206.2|208.61|205.75|209.06|206.2|208.16|205.3|0
1647350410000|2022-03-15 13:20:10|208.83|205.97|208.83|205.97|208.83|205.97|208.61|205.75|0
1647350420000|2022-03-15 13:20:20|208.61|205.75|208.83|205.97|208.83|205.97|208.61|205.75|0
1647350430000|2022-03-15 13:20:30|208.94|206.08|208.38|205.52|208.94|206.08|208.38|205.52|0
1647350440000|2022-03-15 13:20:40|208.61|205.75|209.06|206.2|209.06|206.2|208.61|205.75|0
1647350450000|2022-03-15 13:20:50|209.28|206.42|209.39|206.53|209.39|206.53|209.28|206.42|0
1647350460000|2022-03-15 13:21:00|209.28|206.42|208.61|205.75|209.28|206.42|208.61|205.75|0
1647350470000|2022-03-15 13:21:10|208.16|205.3|208.04|205.18|208.38|205.52|208.04|205.18|0
1647350480000|2022-03-15 13:21:20|208.16|205.3|208.16|205.3|208.16|205.3|207.93|205.07|0
1647350490000|2022-03-15 13:21:30|208.38|205.52|207.49|204.63|208.38|205.52|207.49|204.63|0
1647350500000|2022-03-15 13:21:40|207.71|204.85|207.71|204.85|207.71|204.85|207.71|204.85|0
1647350510000|2022-03-15 13:21:50|207.93|205.07|208.16|205.3|208.16|205.3|207.93|205.07|0
1647350520000|2022-03-15 13:22:00|208.38|205.52|208.38|205.52|208.38|205.52|208.16|205.3|0
1647350530000|2022-03-15 13:22:10|208.6|205.74|209.05|206.19|209.05|206.19|208.6|205.74|0
1647350540000|2022-03-15 13:22:20|208.83|205.97|208.38|205.52|209.05|206.19|208.38|205.52|0
1647350550000|2022-03-15 13:22:30|207.93|205.07|207.48|204.62|207.93|205.07|207.48|204.62|0
1647350560000|2022-03-15 13:22:40|207.71|204.85|207.71|204.85|207.71|204.85|207.48|204.62|0
1647350570000|2022-03-15 13:22:50|207.48|204.62|207.93|205.07|207.93|205.07|207.48|204.62|0
1647350580000|2022-03-15 13:23:00|208.15|205.29|208.15|205.29|208.15|205.29|208.15|205.29|0
1647350590000|2022-03-15 13:23:10|207.7|204.84|207.26|204.4|207.7|204.84|207.26|204.4|0
1647350600000|2022-03-15 13:23:20|207.14|204.28|207.26|204.4|207.26|204.4|207.14|204.28|0
1647350610000|2022-03-15 13:23:30|207.14|204.28|207.03|204.17|207.14|204.28|207.03|204.17|0
1647350620000|2022-03-15 13:23:40|207.26|204.4|207.03|204.17|207.26|204.4|207.03|204.17|0
1647350630000|2022-03-15 13:23:50|207.25|204.39|207.03|204.17|207.25|204.39|207.03|204.17|0
1647350640000|2022-03-15 13:24:00|207.25|204.39|207.48|204.62|207.48|204.62|207.25|204.39|0
1647350650000|2022-03-15 13:24:10|207.25|204.39|207.25|204.39|207.25|204.39|207.25|204.39|0
1647350660000|2022-03-15 13:24:20|207.03|204.17|206.36|203.5|207.03|204.17|206.36|203.5|0
1647350670000|2022-03-15 13:24:30|206.58|203.72|206.58|203.72|206.58|203.72|206.58|203.72|0
1647350680000|2022-03-15 13:24:40|206.36|203.5|206.36|203.5|206.36|203.5|206.36|203.5|0
1647350690000|2022-03-15 13:24:50|206.13|203.27|206.13|203.27|206.36|203.5|206.13|203.27|0
1647350700000|2022-03-15 13:25:00|207.47|204.61|207.47|204.61|207.7|204.84|207.47|204.61|0
1647350710000|2022-03-15 13:25:10|207.25|204.39|205.91|203.05|207.25|204.39|205.91|203.05|0
1647350720000|2022-03-15 13:25:20|205.79|202.93|205.46|202.6|205.79|202.93|205.46|202.6|0
1647350730000|2022-03-15 13:25:30|205.24|202.38|205.02|202.16|205.46|202.6|205.02|202.16|0
1647350740000|2022-03-15 13:25:40|205.24|202.38|205.02|202.16|205.24|202.38|205.02|202.16|0
1647350750000|2022-03-15 13:25:50|204.79|201.93|205.01|202.15|205.01|202.15|204.79|201.93|0
1647350760000|2022-03-15 13:26:00|204.79|201.93|204.79|201.93|204.79|201.93|204.79|201.93|0
1647350770000|2022-03-15 13:26:10|204.12|201.26|204.35|201.49|204.57|201.71|204.12|201.26|0
1647350780000|2022-03-15 13:26:20|204.57|201.71|204.34|201.48|204.57|201.71|204.34|201.48|0
1647350790000|2022-03-15 13:26:30|204.12|201.26|204.23|201.37|204.23|201.37|203.9|201.04|0
1647350800000|2022-03-15 13:26:40|204.12|201.26|204.34|201.48|204.34|201.48|204.12|201.26|0
1647350810000|2022-03-15 13:26:50|204.12|201.26|204.34|201.48|204.34|201.48|204.12|201.26|0
1647350820000|2022-03-15 13:27:00|204.79|201.93|204.12|201.26|204.79|201.93|204.12|201.26|0
1647350830000|2022-03-15 13:27:10|203.9|201.04|204.34|201.48|204.34|201.48|203.9|201.04|0
1647350840000|2022-03-15 13:27:20|204.56|201.7|204.79|201.93|204.79|201.93|204.56|201.7|0
1647350850000|2022-03-15 13:27:30|205.01|202.15|205.45|202.59|205.68|202.82|205.01|202.15|0
1647350860000|2022-03-15 13:27:40|205.01|202.15|206.57|203.71|206.57|203.71|205.01|202.15|0
1647350870000|2022-03-15 13:27:50|206.35|203.49|206.12|203.26|206.57|203.71|206.12|203.26|0
1647350880000|2022-03-15 13:28:00|205.78|202.92|206.23|203.37|206.23|203.37|205.78|202.92|0
1647350890000|2022-03-15 13:28:10|206.01|203.15|205.01|202.15|206.01|203.15|204.78|201.92|0
1647350900000|2022-03-15 13:28:20|205.45|202.59|206.12|203.26|206.12|203.26|205.45|202.59|0
1647350910000|2022-03-15 13:28:30|206.34|203.48|206.79|203.93|206.79|203.93|206.34|203.48|0
1647350920000|2022-03-15 13:28:40|207.46|204.6|208.24|205.38|208.24|205.38|207.46|204.6|0
1647350930000|2022-03-15 13:28:50|208.13|205.27|208.13|205.27|208.58|205.72|208.13|205.27|0
1647350940000|2022-03-15 13:29:00|208.58|205.72|209.03|206.17|209.03|206.17|208.58|205.72|0
1647350950000|2022-03-15 13:29:10|209.25|206.39|209.25|206.39|209.48|206.62|209.25|206.39|0
1647350960000|2022-03-15 13:29:20|209.03|206.17|209.7|206.84|209.92|207.06|209.03|206.17|0
1647350970000|2022-03-15 13:29:30|209.92|207.06|210.6|207.74|210.6|207.74|209.92|207.06|0
1647350980000|2022-03-15 13:29:40|210.82|207.96|211.72|208.86|211.72|208.86|210.82|207.96|0
1647350990000|2022-03-15 13:29:50|212.4|209.54|211.49|208.63|212.4|209.54|211.49|208.63|0
1647351000000|2022-03-15 13:30:00|211.05|208.19|211.27|208.41|212.85|209.99|211.05|208.19|0
1647351010000|2022-03-15 13:30:10|211.83|208.97|214.65|211.79|214.88|212.02|211.83|208.97|0
1647351020000|2022-03-15 13:30:20|215.1|212.24|214.2|211.34|215.1|212.24|214.2|211.34|0
1647351030000|2022-03-15 13:30:30|213.97|211.11|214.65|211.79|214.65|211.79|213.97|211.11|0
1647351040000|2022-03-15 13:30:40|214.42|211.56|216|213.14|216|213.14|214.08|211.22|0
1647351050000|2022-03-15 13:30:50|215.78|212.92|215.55|212.69|216.23|213.37|215.55|212.69|0
1647351060000|2022-03-15 13:31:00|215.78|212.92|216|213.14|216.23|213.37|215.78|212.92|0
1647351070000|2022-03-15 13:31:10|216.23|213.37|217.81|214.95|218.5|215.64|216.23|213.37|0
1647351080000|2022-03-15 13:31:20|218.27|215.41|217.81|214.95|218.49|215.63|217.81|214.95|0
1647351090000|2022-03-15 13:31:30|216.45|213.59|217.59|214.73|217.59|214.73|216.23|213.37|0
1647351100000|2022-03-15 13:31:40|217.36|214.5|218.27|215.41|218.27|215.41|217.36|214.5|0
1647351110000|2022-03-15 13:31:50|218.04|215.18|218.27|215.41|218.27|215.41|217.81|214.95|0
1647351120000|2022-03-15 13:32:00|218.72|215.86|217.59|214.73|218.72|215.86|217.59|214.73|0
1647351130000|2022-03-15 13:32:10|218.04|215.18|219.85|216.99|219.85|216.99|217.81|214.95|0
1647351140000|2022-03-15 13:32:20|220.99|218.13|222.36|219.5|222.36|219.5|220.99|218.13|0
1647351150000|2022-03-15 13:32:30|222.81|219.95|224.64|221.78|224.64|221.78|222.81|219.95|0
1647351160000|2022-03-15 13:32:40|223.96|221.1|224.41|221.55|224.64|221.78|223.96|221.1|0
1647351170000|2022-03-15 13:32:50|224.18|221.32|224.41|221.55|224.41|221.55|223.95|221.09|0
1647351180000|2022-03-15 13:33:00|223.5|220.64|223.95|221.09|223.95|221.09|222.13|219.27|0
1647351190000|2022-03-15 13:33:10|224.29|221.43|223.95|221.09|224.29|221.43|223.73|220.87|0
1647351200000|2022-03-15 13:33:20|223.27|220.41|223.61|220.75|223.61|220.75|223.27|220.41|0
1647351210000|2022-03-15 13:33:30|223.27|220.41|223.27|220.41|223.27|220.41|222.92|220.06|0
1647351220000|2022-03-15 13:33:40|222.81|219.95|222.35|219.49|223.5|220.64|222.35|219.49|0
1647351230000|2022-03-15 13:33:50|221.67|218.81|220.99|218.13|221.67|218.81|220.53|217.67|0
1647351240000|2022-03-15 13:34:00|222.13|219.27|223.27|220.41|223.27|220.41|222.13|219.27|0
1647351250000|2022-03-15 13:34:10|222.35|219.49|221.21|218.35|223.27|220.41|221.21|218.35|0
1647351260000|2022-03-15 13:34:20|221.44|218.58|221.21|218.35|221.67|218.81|220.99|218.13|0
1647351270000|2022-03-15 13:34:30|220.76|217.9|217.8|214.94|220.76|217.9|217.8|214.94|0
1647351280000|2022-03-15 13:34:40|218.37|215.51|217.35|214.49|218.37|215.51|217.35|214.49|0
1647351290000|2022-03-15 13:34:50|218.03|215.17|218.26|215.4|218.26|215.4|217.8|214.94|0
1647351300000|2022-03-15 13:35:00|218.94|216.08|223.26|220.4|223.26|220.4|218.94|216.08|0
1647351310000|2022-03-15 13:35:10|223.03|220.17|221.89|219.03|223.03|220.17|221.89|219.03|0
1647351320000|2022-03-15 13:35:20|222.12|219.26|220.3|217.44|222.12|219.26|220.3|217.44|0
1647351330000|2022-03-15 13:35:30|219.84|216.98|220.98|218.12|220.98|218.12|219.84|216.98|0
1647351340000|2022-03-15 13:35:40|221.09|218.23|220.53|217.67|221.09|218.23|220.07|217.21|0
1647351350000|2022-03-15 13:35:50|220.3|217.44|220.53|217.67|220.53|217.67|219.84|216.98|0
1647351360000|2022-03-15 13:36:00|220.18|217.32|218.93|216.07|220.18|217.32|218.93|216.07|0
1647351370000|2022-03-15 13:36:10|219.16|216.3|218.48|215.62|219.16|216.3|218.48|215.62|0
1647351380000|2022-03-15 13:36:20|218.93|216.07|219.61|216.75|219.61|216.75|218.93|216.07|0
1647351390000|2022-03-15 13:36:30|218.02|215.16|217.34|214.48|218.02|215.16|217.34|214.48|0
1647351400000|2022-03-15 13:36:40|217.12|214.26|216.66|213.8|217.12|214.26|216.44|213.58|0
1647351410000|2022-03-15 13:36:50|217.12|214.26|218.93|216.07|218.93|216.07|217.12|214.26|0
1647351420000|2022-03-15 13:37:00|219.61|216.75|221.43|218.57|221.43|218.57|219.61|216.75|0
1647351430000|2022-03-15 13:37:10|220.29|217.43|218.7|215.84|220.29|217.43|218.48|215.62|0
1647351440000|2022-03-15 13:37:20|218.93|216.07|219.84|216.98|219.84|216.98|218.93|216.07|0
1647351450000|2022-03-15 13:37:30|219.04|216.18|219.16|216.3|219.16|216.3|219.04|216.18|0
1647351460000|2022-03-15 13:37:40|218.93|216.07|217.34|214.48|219.16|216.3|217.34|214.48|0
1647351470000|2022-03-15 13:37:50|216.89|214.03|215.08|212.22|216.89|214.03|215.08|212.22|0
1647351480000|2022-03-15 13:38:00|216.21|213.35|216.89|214.03|216.89|214.03|216.21|213.35|0
1647351490000|2022-03-15 13:38:10|215.75|212.89|216.66|213.8|216.66|213.8|215.53|212.67|0
1647351500000|2022-03-15 13:38:20|216.89|214.03|215.98|213.12|216.89|214.03|215.98|213.12|0
1647351510000|2022-03-15 13:38:30|216.66|213.8|216.43|213.57|216.66|213.8|216.21|213.35|0
1647351520000|2022-03-15 13:38:40|215.3|212.44|214.85|211.99|215.3|212.44|214.85|211.99|0
1647351530000|2022-03-15 13:38:50|213.94|211.08|213.94|211.08|213.94|211.08|213.49|210.63|0
1647351540000|2022-03-15 13:39:00|213.27|210.41|212.59|209.73|213.27|210.41|212.59|209.73|0
1647351550000|2022-03-15 13:39:10|212.82|209.96|214.39|211.53|215.18|212.32|212.82|209.96|0
1647351560000|2022-03-15 13:39:20|214.62|211.76|213.27|210.41|214.62|211.76|213.04|210.18|0
1647351570000|2022-03-15 13:39:30|213.04|210.18|214.39|211.53|214.39|211.53|213.04|210.18|0
1647351580000|2022-03-15 13:39:40|213.04|210.18|214.17|211.31|214.17|211.31|213.04|210.18|0
1647351590000|2022-03-15 13:39:50|213.49|210.63|213.71|210.85|213.71|210.85|213.49|210.63|0
1647351600000|2022-03-15 13:40:00|215.3|212.44|217.11|214.25|217.33|214.47|215.3|212.44|0
1647351610000|2022-03-15 13:40:10|216.43|213.57|214.62|211.76|216.43|213.57|214.62|211.76|0
1647351620000|2022-03-15 13:40:20|213.26|210.4|214.16|211.3|214.95|212.09|213.26|210.4|0
1647351630000|2022-03-15 13:40:30|213.71|210.85|213.26|210.4|213.71|210.85|213.26|210.4|0
1647351640000|2022-03-15 13:40:40|213.49|210.63|215.52|212.66|215.52|212.66|213.49|210.63|0
1647351650000|2022-03-15 13:40:50|215.07|212.21|214.84|211.98|215.07|212.21|214.84|211.98|0
1647351660000|2022-03-15 13:41:00|214.39|211.53|213.26|210.4|214.61|211.75|213.26|210.4|0
1647351670000|2022-03-15 13:41:10|213.03|210.17|212.69|209.83|213.03|210.17|212.69|209.83|0
1647351680000|2022-03-15 13:41:20|211.91|209.05|211.91|209.05|212.13|209.27|211.91|209.05|0
1647351690000|2022-03-15 13:41:30|210.89|208.03|210.11|207.25|211.11|208.25|210.11|207.25|0
1647351700000|2022-03-15 13:41:40|209.66|206.8|209.66|206.8|209.88|207.02|209.66|206.8|0
1647351710000|2022-03-15 13:41:50|209.21|206.35|209.21|206.35|210.11|207.25|209.21|206.35|0
1647351720000|2022-03-15 13:42:00|207.19|204.33|205.63|202.77|207.42|204.56|205.63|202.77|0
1647351730000|2022-03-15 13:42:10|205.18|202.32|204.96|202.1|205.18|202.32|204.73|201.87|0
1647351740000|2022-03-15 13:42:20|204.29|201.43|204.29|201.43|204.51|201.65|204.29|201.43|0
1647351750000|2022-03-15 13:42:30|203.17|200.31|203.17|200.31|203.17|200.31|202.29|199.43|0
1647351760000|2022-03-15 13:42:40|204.06|201.2|203.95|201.09|204.06|201.2|203.4|200.54|0
1647351770000|2022-03-15 13:42:50|203.17|200.31|203.4|200.54|203.62|200.76|203.17|200.31|0
1647351780000|2022-03-15 13:43:00|202.95|200.09|204.06|201.2|204.06|201.2|202.95|200.09|0
1647351790000|2022-03-15 13:43:10|203.95|201.09|203.84|200.98|203.95|201.09|203.39|200.53|0
1647351800000|2022-03-15 13:43:20|203.62|200.76|202.95|200.09|203.62|200.76|202.95|200.09|0
1647351810000|2022-03-15 13:43:30|202.28|199.42|200.73|197.87|202.28|199.42|200.73|197.87|0
1647351820000|2022-03-15 13:43:40|201.39|198.53|200.73|197.87|201.39|198.53|200.73|197.87|0
1647351830000|2022-03-15 13:43:50|201.17|198.31|199.84|196.98|201.17|198.31|199.84|196.98|0
1647351840000|2022-03-15 13:44:00|200.5|197.64|201.84|198.98|201.84|198.98|200.5|197.64|0
1647351850000|2022-03-15 13:44:10|200.5|197.64|201.17|198.31|201.61|198.75|200.5|197.64|0
1647351860000|2022-03-15 13:44:20|201.61|198.75|201.17|198.31|201.61|198.75|201.17|198.31|0
1647351870000|2022-03-15 13:44:30|200.5|197.64|201.17|198.31|201.17|198.31|200.06|197.2|0
1647351880000|2022-03-15 13:44:40|200.95|198.09|200.72|197.86|200.95|198.09|200.17|197.31|0
1647351890000|2022-03-15 13:44:50|200.5|197.64|200.06|197.2|200.5|197.64|199.28|196.42|0
1647351900000|2022-03-15 13:45:00|202.94|200.08|202.5|199.64|203.94|201.08|202.5|199.64|0
1647351910000|2022-03-15 13:45:10|202.05|199.19|201.17|198.31|202.05|199.19|201.17|198.31|0
1647351920000|2022-03-15 13:45:20|200.94|198.08|201.16|198.3|201.16|198.3|200.72|197.86|0
1647351930000|2022-03-15 13:45:30|200.72|197.86|200.72|197.86|200.72|197.86|200.72|197.86|0
1647351940000|2022-03-15 13:45:40|200.5|197.64|199.39|196.53|200.5|197.64|199.17|196.31|0
1647351950000|2022-03-15 13:45:50|199.17|196.31|200.5|197.64|200.5|197.64|199.17|196.31|0
1647351960000|2022-03-15 13:46:00|200.94|198.08|200.72|197.86|200.94|198.08|200.72|197.86|0
1647351970000|2022-03-15 13:46:10|200.94|198.08|199.61|196.75|200.94|198.08|199.39|196.53|0
1647351980000|2022-03-15 13:46:20|199.39|196.53|200.05|197.19|200.05|197.19|199.39|196.53|0
1647351990000|2022-03-15 13:46:30|199.83|196.97|200.16|197.3|200.16|197.3|199.83|196.97|0
1647352000000|2022-03-15 13:46:40|199.61|196.75|200.05|197.19|200.49|197.63|199.61|196.75|0
1647352010000|2022-03-15 13:46:50|199.39|196.53|200.27|197.41|200.27|197.41|199.17|196.31|0
1647352020000|2022-03-15 13:47:00|200.72|197.86|200.05|197.19|200.72|197.86|200.05|197.19|0
1647352030000|2022-03-15 13:47:10|200.6|197.74|202.05|199.19|202.71|199.85|200.6|197.74|0
1647352040000|2022-03-15 13:47:20|203.26|200.4|202.49|199.63|203.26|200.4|202.49|199.63|0
1647352050000|2022-03-15 13:47:30|202.05|199.19|202.27|199.41|202.37|199.51|202.05|199.19|0
1647352060000|2022-03-15 13:47:40|202.49|199.63|203.6|200.74|203.82|200.96|202.49|199.63|0
1647352070000|2022-03-15 13:47:50|204.27|201.41|203.26|200.4|204.27|201.41|203.26|200.4|0
1647352080000|2022-03-15 13:48:00|202.04|199.18|201.38|198.52|202.04|199.18|201.38|198.52|0
1647352090000|2022-03-15 13:48:10|200.71|197.85|201.15|198.29|201.15|198.29|200.71|197.85|0
1647352100000|2022-03-15 13:48:20|200.93|198.07|201.38|198.52|201.38|198.52|200.93|198.07|0
1647352110000|2022-03-15 13:48:30|201.48|198.62|202.26|199.4|202.26|199.4|201.38|198.52|0
1647352120000|2022-03-15 13:48:40|201.82|198.96|202.04|199.18|202.04|199.18|201.82|198.96|0
1647352130000|2022-03-15 13:48:50|202.26|199.4|202.04|199.18|202.26|199.4|201.82|198.96|0
1647352140000|2022-03-15 13:49:00|202.48|199.62|200.71|197.85|202.48|199.62|200.71|197.85|0
1647352150000|2022-03-15 13:49:10|200.93|198.07|201.15|198.29|201.59|198.73|200.93|198.07|0
1647352160000|2022-03-15 13:49:20|201.82|198.96|201.59|198.73|201.82|198.96|201.15|198.29|0
1647352170000|2022-03-15 13:49:30|202.7|199.84|202.93|200.07|202.93|200.07|202.48|199.62|0
1647352180000|2022-03-15 13:49:40|205.15|202.29|205.6|202.74|205.82|202.96|204.93|202.07|0
1647352190000|2022-03-15 13:49:50|205.48|202.62|205.04|202.18|205.48|202.62|204.48|201.62|0
1647352200000|2022-03-15 13:50:00|204.71|201.85|207.16|204.3|207.39|204.53|204.71|201.85|0
1647352210000|2022-03-15 13:50:10|207.05|204.19|206.94|204.08|207.16|204.3|206.94|204.08|0
1647352220000|2022-03-15 13:50:20|206.72|203.86|205.6|202.74|206.72|203.86|205.6|202.74|0
1647352230000|2022-03-15 13:50:30|203.81|200.95|203.37|200.51|203.81|200.95|202.92|200.06|0
1647352240000|2022-03-15 13:50:40|203.59|200.73|204.93|202.07|205.15|202.29|203.59|200.73|0
1647352250000|2022-03-15 13:50:50|204.7|201.84|204.93|202.07|204.93|202.07|204.48|201.62|0
1647352260000|2022-03-15 13:51:00|204.48|201.62|204.93|202.07|204.93|202.07|204.48|201.62|0
1647352270000|2022-03-15 13:51:10|204.7|201.84|205.82|202.96|205.82|202.96|204.7|201.84|0
1647352280000|2022-03-15 13:51:20|206.04|203.18|207.83|204.97|208.28|205.42|206.04|203.18|0
1647352290000|2022-03-15 13:51:30|208.73|205.87|207.83|204.97|208.95|206.09|207.83|204.97|0
1647352300000|2022-03-15 13:51:40|208.05|205.19|208.05|205.19|208.16|205.3|207.83|204.97|0
1647352310000|2022-03-15 13:51:50|209.62|206.76|208.28|205.42|209.62|206.76|208.28|205.42|0
1647352320000|2022-03-15 13:52:00|207.16|204.3|208.05|205.19|209.17|206.31|207.16|204.3|0
1647352330000|2022-03-15 13:52:10|207.83|204.97|208.5|205.64|208.72|205.86|207.83|204.97|0
1647352340000|2022-03-15 13:52:20|207.83|204.97|208.95|206.09|208.95|206.09|207.83|204.97|0
1647352350000|2022-03-15 13:52:30|209.62|206.76|208.72|205.86|209.62|206.76|208.72|205.86|0
1647352360000|2022-03-15 13:52:40|208.27|205.41|207.38|204.52|208.27|205.41|207.38|204.52|0
1647352370000|2022-03-15 13:52:50|207.15|204.29|207.38|204.52|208.05|205.19|207.15|204.29|0
1647352380000|2022-03-15 13:53:00|207.15|204.29|207.38|204.52|207.6|204.74|207.15|204.29|0
1647352390000|2022-03-15 13:53:10|207.82|204.96|208.05|205.19|208.16|205.3|207.6|204.74|0
1647352400000|2022-03-15 13:53:20|208.38|205.52|207.82|204.96|208.38|205.52|207.82|204.96|0
1647352410000|2022-03-15 13:53:30|209.05|206.19|209.39|206.53|209.39|206.53|208.94|206.08|0
1647352420000|2022-03-15 13:53:40|209.62|206.76|210.07|207.21|210.07|207.21|209.39|206.53|0
1647352430000|2022-03-15 13:53:50|208.94|206.08|208.49|205.63|208.94|206.08|208.27|205.41|0
1647352440000|2022-03-15 13:54:00|208.72|205.86|208.72|205.86|208.94|206.08|208.72|205.86|0
1647352450000|2022-03-15 13:54:10|208.83|205.97|208.72|205.86|208.94|206.08|208.72|205.86|0
1647352460000|2022-03-15 13:54:20|208.04|205.18|205.81|202.95|208.04|205.18|205.81|202.95|0
1647352470000|2022-03-15 13:54:30|206.25|203.39|205.81|202.95|206.25|203.39|205.81|202.95|0
1647352480000|2022-03-15 13:54:40|205.58|202.72|205.58|202.72|205.81|202.95|205.58|202.72|0
1647352490000|2022-03-15 13:54:50|205.36|202.5|207.15|204.29|207.15|204.29|205.36|202.5|0
1647352500000|2022-03-15 13:55:00|205.81|202.95|206.36|203.5|206.7|203.84|205.81|202.95|0
1647352510000|2022-03-15 13:55:10|207.37|204.51|206.36|203.5|207.37|204.51|206.25|203.39|0
1647352520000|2022-03-15 13:55:20|206.25|203.39|206.92|204.06|206.92|204.06|206.25|203.39|0
1647352530000|2022-03-15 13:55:30|206.25|203.39|206.7|203.84|206.7|203.84|206.25|203.39|0
1647352540000|2022-03-15 13:55:40|207.25|204.39|210.73|207.87|210.73|207.87|207.25|204.39|0
1647352550000|2022-03-15 13:55:50|209.83|206.97|209.39|206.53|209.83|206.97|209.16|206.3|0
1647352560000|2022-03-15 13:56:00|210.51|207.65|210.73|207.87|210.73|207.87|209.61|206.75|0
1647352570000|2022-03-15 13:56:10|211.86|209|212.08|209.22|212.08|209.22|211.41|208.55|0
1647352580000|2022-03-15 13:56:20|212.31|209.45|212.98|210.12|212.98|210.12|212.31|209.45|0
1647352590000|2022-03-15 13:56:30|212.76|209.9|212.76|209.9|212.76|209.9|212.76|209.9|0
1647352600000|2022-03-15 13:56:40|212.53|209.67|212.53|209.67|212.64|209.78|212.31|209.45|0
1647352610000|2022-03-15 13:56:50|212.31|209.45|212.98|210.12|212.98|210.12|212.31|209.45|0
1647352620000|2022-03-15 13:57:00|213.21|210.35|214.34|211.48|214.56|211.7|213.21|210.35|0
1647352630000|2022-03-15 13:57:10|214.79|211.93|214.56|211.7|214.79|211.93|214.56|211.7|0
1647352640000|2022-03-15 13:57:20|214.79|211.93|215.47|212.61|215.47|212.61|214.79|211.93|0
1647352650000|2022-03-15 13:57:30|214.56|211.7|214.79|211.93|214.79|211.93|214.11|211.25|0
1647352660000|2022-03-15 13:57:40|214.33|211.47|213.88|211.02|214.79|211.93|213.88|211.02|0
1647352670000|2022-03-15 13:57:50|214.56|211.7|215.01|212.15|215.01|212.15|214.56|211.7|0
1647352680000|2022-03-15 13:58:00|215.24|212.38|215.01|212.15|215.46|212.6|214.67|211.81|0
1647352690000|2022-03-15 13:58:10|215.46|212.6|214.78|211.92|215.46|212.6|214.78|211.92|0
1647352700000|2022-03-15 13:58:20|215.24|212.38|215.46|212.6|216.14|213.28|215.24|212.38|0
1647352710000|2022-03-15 13:58:30|216.14|213.28|215.91|213.05|216.14|213.28|215.91|213.05|0
1647352720000|2022-03-15 13:58:40|216.02|213.16|216.82|213.96|216.82|213.96|216.02|213.16|0
1647352730000|2022-03-15 13:58:50|216.59|213.73|216.82|213.96|217.27|214.41|216.59|213.73|0
1647352740000|2022-03-15 13:59:00|217.27|214.41|216.02|213.16|217.27|214.41|216.02|213.16|0
1647352750000|2022-03-15 13:59:10|216.37|213.51|216.82|213.96|216.82|213.96|216.25|213.39|0
1647352760000|2022-03-15 13:59:20|216.47|213.61|216.59|213.73|216.59|213.73|216.47|213.61|0
1647352770000|2022-03-15 13:59:30|216.25|213.39|216.36|213.5|216.47|213.61|216.25|213.39|0
1647352780000|2022-03-15 13:59:40|216.14|213.28|216.59|213.73|217.04|214.18|216.14|213.28|0
1647352790000|2022-03-15 13:59:50|216.67|213.81|215.99|213.13|216.67|213.81|215.99|213.13|0
1647352800000|2022-03-15 14:00:00|216.22|213.36|214.46|211.6|216.38|213.52|214.46|211.6|0
1647352810000|2022-03-15 14:00:10|214.12|211.26|215.02|212.16|215.02|212.16|214.12|211.26|0
1647352820000|2022-03-15 14:00:20|215.25|212.39|215.93|213.07|216.15|213.29|215.25|212.39|0
1647352830000|2022-03-15 14:00:30|216.83|213.97|217.39|214.53|217.51|214.65|216.83|213.97|0
1647352840000|2022-03-15 14:00:40|217.51|214.65|219.1|216.24|219.32|216.46|217.51|214.65|0
1647352850000|2022-03-15 14:00:50|219.55|216.69|218.75|215.89|219.55|216.69|218.75|215.89|0
1647352860000|2022-03-15 14:01:00|219.32|216.46|218.64|215.78|219.43|216.57|218.64|215.78|0
1647352870000|2022-03-15 14:01:10|218.41|215.55|218.64|215.78|218.87|216.01|218.41|215.55|0
1647352880000|2022-03-15 14:01:20|218.52|215.66|218.52|215.66|218.52|215.66|217.73|214.87|0
1647352890000|2022-03-15 14:01:30|218.19|215.33|217.84|214.98|218.41|215.55|217.84|214.98|0
1647352900000|2022-03-15 14:01:40|218.19|215.33|217.28|214.42|218.19|215.33|217.05|214.19|0
1647352910000|2022-03-15 14:01:50|216.37|213.51|216.94|214.08|217.05|214.19|216.37|213.51|0
1647352920000|2022-03-15 14:02:00|216.83|213.97|214.57|211.71|216.83|213.97|214.57|211.71|0
1647352930000|2022-03-15 14:02:10|213.89|211.03|214.34|211.48|214.34|211.48|213.44|210.58|0
1647352940000|2022-03-15 14:02:20|213.67|210.81|213.44|210.58|213.67|210.81|213.44|210.58|0
1647352950000|2022-03-15 14:02:30|213.32|210.46|212.09|209.23|213.32|210.46|212.09|209.23|0
1647352960000|2022-03-15 14:02:40|211.19|208.33|210.97|208.11|211.19|208.33|210.97|208.11|0
1647352970000|2022-03-15 14:02:50|210.62|207.76|211.86|209|211.86|209|210.62|207.76|0
1647352980000|2022-03-15 14:03:00|211.64|208.78|213.44|210.58|213.44|210.58|211.64|208.78|0
1647352990000|2022-03-15 14:03:10|213.21|210.35|213.21|210.35|213.21|210.35|213.21|210.35|0
1647353000000|2022-03-15 14:03:20|214.11|211.25|214.34|211.48|214.56|211.7|214.11|211.25|0
1647353010000|2022-03-15 14:03:30|214.11|211.25|214.79|211.93|214.79|211.93|214.11|211.25|0
1647353020000|2022-03-15 14:03:40|215.47|212.61|215.01|212.15|215.47|212.61|214.79|211.93|0
1647353030000|2022-03-15 14:03:50|215.24|212.38|215.46|212.6|215.46|212.6|215.24|212.38|0
1647353040000|2022-03-15 14:04:00|217.05|214.19|218.18|215.32|218.18|215.32|216.59|213.73|0
1647353050000|2022-03-15 14:04:10|218.63|215.77|220.9|218.04|220.9|218.04|218.63|215.77|0
1647353060000|2022-03-15 14:04:20|220.55|217.69|220.67|217.81|220.67|217.81|220.22|217.36|0
1647353070000|2022-03-15 14:04:30|220.22|217.36|221.13|218.27|221.13|218.27|220.22|217.36|0
1647353080000|2022-03-15 14:04:40|221.35|218.49|222.26|219.4|222.26|219.4|221.35|218.49|0
1647353090000|2022-03-15 14:04:50|222.72|219.86|221.13|218.27|222.72|219.86|221.13|218.27|0
1647353100000|2022-03-15 14:05:00|220.55|217.69|222.04|219.18|222.04|219.18|220.55|217.69|0
1647353110000|2022-03-15 14:05:10|222.72|219.86|221.35|218.49|222.72|219.86|221.35|218.49|0
1647353120000|2022-03-15 14:05:20|221.12|218.26|220.9|218.04|221.35|218.49|220.9|218.04|0
1647353130000|2022-03-15 14:05:30|220.67|217.81|220.21|217.35|220.67|217.81|219.99|217.13|0
1647353140000|2022-03-15 14:05:40|220.67|217.81|220.44|217.58|220.67|217.81|220.44|217.58|0
1647353150000|2022-03-15 14:05:50|220.67|217.81|220.67|217.81|220.67|217.81|220.44|217.58|0
1647353160000|2022-03-15 14:06:00|219.76|216.9|219.41|216.55|220.44|217.58|219.08|216.22|0
1647353170000|2022-03-15 14:06:10|219.08|216.22|217.94|215.08|219.08|216.22|217.94|215.08|0
1647353180000|2022-03-15 14:06:20|217.49|214.63|216.36|213.5|217.49|214.63|216.36|213.5|0
1647353190000|2022-03-15 14:06:30|215.91|213.05|215.91|213.05|216.13|213.27|215.91|213.05|0
1647353200000|2022-03-15 14:06:40|216.13|213.27|216.58|213.72|216.58|213.72|216.13|213.27|0
1647353210000|2022-03-15 14:06:50|216.81|213.95|216.13|213.27|216.81|213.95|216.13|213.27|0
1647353220000|2022-03-15 14:07:00|215.45|212.59|214.78|211.92|216.13|213.27|214.78|211.92|0
1647353230000|2022-03-15 14:07:10|213.08|210.22|213.87|211.01|213.87|211.01|213.08|210.22|0
1647353240000|2022-03-15 14:07:20|213.42|210.56|214.32|211.46|214.32|211.46|213.42|210.56|0
1647353250000|2022-03-15 14:07:30|213.65|210.79|214.1|211.24|214.1|211.24|213.65|210.79|0
1647353260000|2022-03-15 14:07:40|212.97|210.11|213.2|210.34|213.2|210.34|212.97|210.11|0
1647353270000|2022-03-15 14:07:50|213.65|210.79|213.65|210.79|213.87|211.01|213.42|210.56|0
1647353280000|2022-03-15 14:08:00|213.2|210.34|214.55|211.69|214.55|211.69|213.2|210.34|0
1647353290000|2022-03-15 14:08:10|213.65|210.79|214.1|211.24|214.1|211.24|213.42|210.56|0
1647353300000|2022-03-15 14:08:20|213.65|210.79|214.1|211.24|214.1|211.24|213.64|210.78|0
1647353310000|2022-03-15 14:08:30|214.32|211.46|215.67|212.81|215.78|212.92|214.32|211.46|0
1647353320000|2022-03-15 14:08:40|215.56|212.7|215.45|212.59|215.56|212.7|215.33|212.47|0
1647353330000|2022-03-15 14:08:50|214.77|211.91|215.22|212.36|215.22|212.36|214.77|211.91|0
1647353340000|2022-03-15 14:09:00|214.54|211.68|213.19|210.33|214.54|211.68|212.97|210.11|0
1647353350000|2022-03-15 14:09:10|213.42|210.56|212.97|210.11|213.42|210.56|212.97|210.11|0
1647353360000|2022-03-15 14:09:20|213.19|210.33|212.07|209.21|213.42|210.56|211.62|208.76|0
1647353370000|2022-03-15 14:09:30|211.84|208.98|212.07|209.21|212.97|210.11|211.84|208.98|0
1647353380000|2022-03-15 14:09:40|213.19|210.33|212.51|209.65|213.19|210.33|212.29|209.43|0
1647353390000|2022-03-15 14:09:50|212.06|209.2|213.19|210.33|213.19|210.33|212.06|209.2|0
1647353400000|2022-03-15 14:10:00|214.09|211.23|214.32|211.46|214.32|211.46|213.19|210.33|0
1647353410000|2022-03-15 14:10:10|213.97|211.11|214.54|211.68|214.54|211.68|213.97|211.11|0
1647353420000|2022-03-15 14:10:20|214.77|211.91|215.44|212.58|215.44|212.58|214.77|211.91|0
1647353430000|2022-03-15 14:10:30|214.09|211.23|211.39|208.53|214.09|211.23|211.39|208.53|0
1647353440000|2022-03-15 14:10:40|210.71|207.85|210.04|207.18|210.71|207.85|210.04|207.18|0
1647353450000|2022-03-15 14:10:50|210.49|207.63|210.49|207.63|211.16|208.3|210.49|207.63|0
1647353460000|2022-03-15 14:11:00|210.04|207.18|210.15|207.29|210.6|207.74|210.04|207.18|0
1647353470000|2022-03-15 14:11:10|210.04|207.18|209.37|206.51|210.04|207.18|209.37|206.51|0
1647353480000|2022-03-15 14:11:20|207.58|204.72|208.92|206.06|208.92|206.06|207.58|204.72|0
1647353490000|2022-03-15 14:11:30|208.47|205.61|206.9|204.04|208.47|205.61|206.9|204.04|0
1647353500000|2022-03-15 14:11:40|206.24|203.38|206.23|203.37|206.46|203.6|206.23|203.37|0
1647353510000|2022-03-15 14:11:50|206.46|203.6|206.34|203.48|206.56|203.7|206.23|203.37|0
1647353520000|2022-03-15 14:12:00|208.02|205.16|207.35|204.49|208.02|205.16|207.35|204.49|0
1647353530000|2022-03-15 14:12:10|207.8|204.94|207.8|204.94|207.8|204.94|207.35|204.49|0
1647353540000|2022-03-15 14:12:20|208.02|205.16|206.9|204.04|208.02|205.16|206.9|204.04|0
1647353550000|2022-03-15 14:12:30|206.79|203.93|207.23|204.37|207.57|204.71|206.68|203.82|0
1647353560000|2022-03-15 14:12:40|207.57|204.71|207.35|204.49|207.57|204.71|207.35|204.49|0
1647353570000|2022-03-15 14:12:50|206.9|204.04|206.68|203.82|206.9|204.04|206.68|203.82|0
1647353580000|2022-03-15 14:13:00|206.45|203.59|205.34|202.48|206.68|203.82|205.34|202.48|0
1647353590000|2022-03-15 14:13:10|205.56|202.7|208.02|205.16|208.02|205.16|205.56|202.7|0
1647353600000|2022-03-15 14:13:20|208.46|205.6|207.79|204.93|208.46|205.6|207.79|204.93|0
1647353610000|2022-03-15 14:13:30|207.57|204.71|207.79|204.93|208.02|205.16|207.57|204.71|0
1647353620000|2022-03-15 14:13:40|208.24|205.38|208.01|205.15|208.24|205.38|207.57|204.71|0
1647353630000|2022-03-15 14:13:50|208.24|205.38|207.79|204.93|208.24|205.38|207.79|204.93|0
1647353640000|2022-03-15 14:14:00|207.57|204.71|207.79|204.93|208.01|205.15|207.57|204.71|0
1647353650000|2022-03-15 14:14:10|208.01|205.15|207.67|204.81|208.24|205.38|207.67|204.81|0
1647353660000|2022-03-15 14:14:20|207.79|204.93|208.24|205.38|208.46|205.6|207.57|204.71|0
1647353670000|2022-03-15 14:14:30|208.68|205.82|208.46|205.6|209.01|206.15|208.46|205.6|0
1647353680000|2022-03-15 14:14:40|208.91|206.05|208.68|205.82|208.91|206.05|208.68|205.82|0
1647353690000|2022-03-15 14:14:50|209.01|206.15|208.23|205.37|209.01|206.15|207.79|204.93|0
1647353700000|2022-03-15 14:15:00|208.34|205.48|206.45|203.59|208.34|205.48|206.22|203.36|0
1647353710000|2022-03-15 14:15:10|208.01|205.15|207.12|204.26|208.01|205.15|206.89|204.03|0
1647353720000|2022-03-15 14:15:20|207.56|204.7|208.01|205.15|208.23|205.37|207.45|204.59|0
1647353730000|2022-03-15 14:15:30|207.78|204.92|207.78|204.92|207.78|204.92|207.56|204.7|0
1647353740000|2022-03-15 14:15:40|208.01|205.15|207.56|204.7|208.01|205.15|207.11|204.25|0
1647353750000|2022-03-15 14:15:50|208.01|205.15|207.78|204.92|208.01|205.15|207.78|204.92|0
1647353760000|2022-03-15 14:16:00|209.57|206.71|209.8|206.94|209.8|206.94|209.57|206.71|0
1647353770000|2022-03-15 14:16:10|209.35|206.49|210.69|207.83|211.37|208.51|209.35|206.49|0
1647353780000|2022-03-15 14:16:20|210.25|207.39|209.8|206.94|210.25|207.39|209.35|206.49|0
1647353790000|2022-03-15 14:16:30|209.35|206.49|210.92|208.06|210.92|208.06|209.35|206.49|0
1647353800000|2022-03-15 14:16:40|210.13|207.27|210.8|207.94|210.92|208.06|210.13|207.27|0
1647353810000|2022-03-15 14:16:50|210.58|207.72|211.59|208.73|211.59|208.73|210.58|207.72|0
1647353820000|2022-03-15 14:17:00|210.92|208.06|210.47|207.61|210.92|208.06|210.47|207.61|0
1647353830000|2022-03-15 14:17:10|210.02|207.16|210.57|207.71|211.14|208.28|210.02|207.16|0
1647353840000|2022-03-15 14:17:20|210.69|207.83|210.47|207.61|211.14|208.28|210.35|207.49|0
1647353850000|2022-03-15 14:17:30|211.36|208.5|211.92|209.06|212.04|209.18|211.36|208.5|0
1647353860000|2022-03-15 14:17:40|212.04|209.18|211.36|208.5|212.04|209.18|210.91|208.05|0
1647353870000|2022-03-15 14:17:50|211.7|208.84|210.46|207.6|211.7|208.84|210.46|207.6|0
1647353880000|2022-03-15 14:18:00|210.02|207.16|210.69|207.83|210.69|207.83|209.57|206.71|0
1647353890000|2022-03-15 14:18:10|210.91|208.05|212.14|209.28|212.49|209.63|210.91|208.05|0
1647353900000|2022-03-15 14:18:20|212.26|209.4|211.36|208.5|212.49|209.63|211.36|208.5|0
1647353910000|2022-03-15 14:18:30|211.14|208.28|211.81|208.95|211.81|208.95|211.14|208.28|0
1647353920000|2022-03-15 14:18:40|211.92|209.06|211.36|208.5|211.92|209.06|211.14|208.28|0
1647353930000|2022-03-15 14:18:50|211.81|208.95|213.61|210.75|213.61|210.75|211.81|208.95|0
1647353940000|2022-03-15 14:19:00|213.38|210.52|215.41|212.55|215.41|212.55|213.38|210.52|0
1647353950000|2022-03-15 14:19:10|214.84|211.98|215.19|212.33|215.41|212.55|214.84|211.98|0
1647353960000|2022-03-15 14:19:20|214.51|211.65|213.83|210.97|214.96|212.1|213.83|210.97|0
1647353970000|2022-03-15 14:19:30|214.28|211.42|213.83|210.97|214.28|211.42|213.61|210.75|0
1647353980000|2022-03-15 14:19:40|213.61|210.75|214.28|211.42|214.28|211.42|213.61|210.75|0
1647353990000|2022-03-15 14:19:50|214.62|211.76|215.19|212.33|215.19|212.33|214.28|211.42|0
1647354000000|2022-03-15 14:20:00|216.54|213.68|215.41|212.55|216.54|213.68|215.29|212.43|0
1647354010000|2022-03-15 14:20:10|215.64|212.78|216.54|213.68|216.54|213.68|215.64|212.78|0
1647354020000|2022-03-15 14:20:20|216.2|213.34|215.74|212.88|216.2|213.34|215.74|212.88|0
1647354030000|2022-03-15 14:20:30|215.86|213|216.42|213.56|216.42|213.56|215.86|213|0
1647354040000|2022-03-15 14:20:40|216.77|213.91|216.54|213.68|216.77|213.91|216.54|213.68|0
1647354050000|2022-03-15 14:20:50|216.31|213.45|216.54|213.68|216.54|213.68|216.31|213.45|0
1647354060000|2022-03-15 14:21:00|216.76|213.9|216.99|214.13|217.22|214.36|216.54|213.68|0
1647354070000|2022-03-15 14:21:10|218.23|215.37|218.58|215.72|218.58|215.72|218.12|215.26|0
1647354080000|2022-03-15 14:21:20|217.67|214.81|218.58|215.72|219.03|216.17|217.67|214.81|0
1647354090000|2022-03-15 14:21:30|218.8|215.94|218.57|215.71|219.03|216.17|218.57|215.71|0
1647354100000|2022-03-15 14:21:40|218.8|215.94|218.91|216.05|218.91|216.05|218.57|215.71|0
1647354110000|2022-03-15 14:21:50|219.25|216.39|217.06|214.2|219.25|216.39|217.06|214.2|0
1647354120000|2022-03-15 14:22:00|216.82|213.96|216.59|213.73|217.15|214.29|216.59|213.73|0
1647354130000|2022-03-15 14:22:10|216.82|213.96|216.13|213.27|216.82|213.96|216.13|213.27|0
1647354140000|2022-03-15 14:22:20|216.24|213.38|216.59|213.73|216.59|213.73|216.24|213.38|0
1647354150000|2022-03-15 14:22:30|216.36|213.5|217.27|214.41|217.27|214.41|216.36|213.5|0
1647354160000|2022-03-15 14:22:40|217.15|214.29|216.81|213.95|217.15|214.29|216.36|213.5|0
1647354170000|2022-03-15 14:22:50|216.59|213.73|216.81|213.95|216.81|213.95|216.59|213.73|0
1647354180000|2022-03-15 14:23:00|216.69|213.83|217.27|214.41|217.27|214.41|216.36|213.5|0
1647354190000|2022-03-15 14:23:10|216.58|213.72|216.58|213.72|216.81|213.95|216.58|213.72|0
1647354200000|2022-03-15 14:23:20|217.04|214.18|217.04|214.18|217.72|214.86|217.04|214.18|0
1647354210000|2022-03-15 14:23:30|218.18|215.32|218.18|215.32|218.18|215.32|217.95|215.09|0
1647354220000|2022-03-15 14:23:40|217.95|215.09|217.27|214.41|217.95|215.09|217.27|214.41|0
1647354230000|2022-03-15 14:23:50|217.38|214.52|217.95|215.09|217.95|215.09|217.27|214.41|0
1647354240000|2022-03-15 14:24:00|218.18|215.32|217.37|214.51|218.18|215.32|217.37|214.51|0
1647354250000|2022-03-15 14:24:10|217.6|214.74|218.63|215.77|218.63|215.77|217.6|214.74|0
1647354260000|2022-03-15 14:24:20|218.86|216|217.95|215.09|218.86|216|217.95|215.09|0
1647354270000|2022-03-15 14:24:30|218.4|215.54|219.55|216.69|219.55|216.69|218.18|215.32|0
1647354280000|2022-03-15 14:24:40|220|217.14|220.92|218.06|220.92|218.06|220|217.14|0
1647354290000|2022-03-15 14:24:50|221.15|218.29|221.37|218.51|222.06|219.2|221.15|218.29|0
1647354300000|2022-03-15 14:25:00|221.6|218.74|221.83|218.97|221.83|218.97|220.92|218.06|0
1647354310000|2022-03-15 14:25:10|221.14|218.28|221.14|218.28|221.37|218.51|221.14|218.28|0
1647354320000|2022-03-15 14:25:20|222.29|219.43|221.83|218.97|222.29|219.43|221.6|218.74|0
1647354330000|2022-03-15 14:25:30|222.06|219.2|221.83|218.97|222.06|219.2|221.83|218.97|0
1647354340000|2022-03-15 14:25:40|220.91|218.05|221.6|218.74|221.6|218.74|220.91|218.05|0
1647354350000|2022-03-15 14:25:50|221.37|218.51|221.14|218.28|221.37|218.51|220.91|218.05|0
1647354360000|2022-03-15 14:26:00|221.37|218.51|220.68|217.82|221.37|218.51|220.46|217.6|0
1647354370000|2022-03-15 14:26:10|220.23|217.37|219.54|216.68|220.23|217.37|219.54|216.68|0
1647354380000|2022-03-15 14:26:20|220|217.14|220.34|217.48|220.34|217.48|220|217.14|0
1647354390000|2022-03-15 14:26:30|220.45|217.59|220.91|218.05|220.91|218.05|220.45|217.59|0
1647354400000|2022-03-15 14:26:40|220.68|217.82|218.63|215.77|220.91|218.05|218.63|215.77|0
1647354410000|2022-03-15 14:26:50|219.77|216.91|219.77|216.91|219.77|216.91|219.54|216.68|0
1647354420000|2022-03-15 14:27:00|220|217.14|219.77|216.91|220|217.14|219.77|216.91|0
1647354430000|2022-03-15 14:27:10|219.99|217.13|220.22|217.36|220.22|217.36|219.99|217.13|0
1647354440000|2022-03-15 14:27:20|220.79|217.93|221.14|218.28|221.37|218.51|220.79|217.93|0
1647354450000|2022-03-15 14:27:30|221.37|218.51|221.25|218.39|221.37|218.51|221.25|218.39|0
1647354460000|2022-03-15 14:27:40|221.37|218.51|222.28|219.42|222.28|219.42|221.37|218.51|0
1647354470000|2022-03-15 14:27:50|222.85|219.99|223.54|220.68|223.54|220.68|222.85|219.99|0
1647354480000|2022-03-15 14:28:00|223.43|220.57|224.12|221.26|224.12|221.26|223.43|220.57|0
1647354490000|2022-03-15 14:28:10|223.89|221.03|224.12|221.26|224.12|221.26|223.66|220.8|0
1647354500000|2022-03-15 14:28:20|223.66|220.8|224.35|221.49|224.35|221.49|223.66|220.8|0
1647354510000|2022-03-15 14:28:30|225.27|222.41|228.49|225.63|228.49|225.63|225.27|222.41|0
1647354520000|2022-03-15 14:28:40|228.26|225.4|227.22|224.36|228.26|225.4|227.11|224.25|0
1647354530000|2022-03-15 14:28:50|226.88|224.02|226.06|223.2|226.88|224.02|226.06|223.2|0
1647354540000|2022-03-15 14:29:00|225.72|222.86|225.49|222.63|225.72|222.86|225.26|222.4|0
1647354550000|2022-03-15 14:29:10|225.72|222.86|226.64|223.78|227.1|224.24|225.72|222.86|0
1647354560000|2022-03-15 14:29:20|225.95|223.09|225.49|222.63|226.41|223.55|225.49|222.63|0
1647354570000|2022-03-15 14:29:30|225.95|223.09|226.41|223.55|226.41|223.55|225.95|223.09|0
1647354580000|2022-03-15 14:29:40|227.56|224.7|227.79|224.93|227.79|224.93|227.1|224.24|0
1647354590000|2022-03-15 14:29:50|228.03|225.17|228.02|225.16|228.03|225.17|227.56|224.7|0
1647354600000|2022-03-15 14:30:00|228.49|225.63|229.18|226.32|230.21|227.35|228.49|225.63|0
1647354610000|2022-03-15 14:30:10|228.49|225.63|227.79|224.93|228.49|225.63|227.79|224.93|0
1647354620000|2022-03-15 14:30:20|228.25|225.39|228.95|226.09|228.95|226.09|228.02|225.16|0
1647354630000|2022-03-15 14:30:30|228.83|225.97|229.29|226.43|229.87|227.01|228.83|225.97|0
1647354640000|2022-03-15 14:30:40|228.72|225.86|229.18|226.32|229.87|227.01|228.72|225.86|0
1647354650000|2022-03-15 14:30:50|229.41|226.55|229.98|227.12|229.98|227.12|229.41|226.55|0
1647354660000|2022-03-15 14:31:00|230.33|227.47|230.79|227.93|230.79|227.93|230.1|227.24|0
1647354670000|2022-03-15 14:31:10|231.95|229.09|232.65|229.79|233.57|230.71|231.72|228.86|0
1647354680000|2022-03-15 14:31:20|232.76|229.9|233.45|230.59|233.45|230.59|232.76|229.9|0
1647354690000|2022-03-15 14:31:30|233.57|230.71|233.57|230.71|233.68|230.82|233.22|230.36|0
1647354700000|2022-03-15 14:31:40|233.68|230.82|234.5|231.64|234.5|231.64|233.68|230.82|0
1647354710000|2022-03-15 14:31:50|234.73|231.87|234.96|232.1|234.96|232.1|234.38|231.52|0
1647354720000|2022-03-15 14:32:00|234.73|231.87|235.43|232.57|235.43|232.57|234.73|231.87|0
1647354730000|2022-03-15 14:32:10|234.96|232.1|234.96|232.1|235.08|232.22|234.96|232.1|0
1647354740000|2022-03-15 14:32:20|234.61|231.75|234.96|232.1|235.2|232.34|234.61|231.75|0
1647354750000|2022-03-15 14:32:30|235.2|232.34|234.73|231.87|235.2|232.34|234.73|231.87|0
1647354760000|2022-03-15 14:32:40|234.27|231.41|234.96|232.1|234.96|232.1|234.27|231.41|0
1647354770000|2022-03-15 14:32:50|235.19|232.33|234.5|231.64|235.19|232.33|234.5|231.64|0
1647354780000|2022-03-15 14:33:00|234.03|231.17|232.87|230.01|234.03|231.17|232.87|230.01|0
1647354790000|2022-03-15 14:33:10|232.29|229.43|233.57|230.71|233.57|230.71|232.29|229.43|0
1647354800000|2022-03-15 14:33:20|233.1|230.24|233.34|230.48|233.34|230.48|232.87|230.01|0
1647354810000|2022-03-15 14:33:30|232.87|230.01|232.64|229.78|232.87|230.01|232.64|229.78|0
1647354820000|2022-03-15 14:33:40|232.41|229.55|232.29|229.43|232.41|229.55|232.18|229.32|0
1647354830000|2022-03-15 14:33:50|232.41|229.55|232.87|230.01|232.87|230.01|232.41|229.55|0
1647354840000|2022-03-15 14:34:00|233.57|230.71|232.87|230.01|234.03|231.17|232.87|230.01|0
1647354850000|2022-03-15 14:34:10|233.1|230.24|233.57|230.71|233.57|230.71|233.1|230.24|0
1647354860000|2022-03-15 14:34:20|233.8|230.94|233.1|230.24|233.8|230.94|233.1|230.24|0
1647354870000|2022-03-15 14:34:30|232.41|229.55|232.64|229.78|233.1|230.24|232.41|229.55|0
1647354880000|2022-03-15 14:34:40|232.28|229.42|232.4|229.54|232.4|229.54|232.28|229.42|0
1647354890000|2022-03-15 14:34:50|231.48|228.62|230.78|227.92|231.48|228.62|230.78|227.92|0
1647354900000|2022-03-15 14:35:00|230.55|227.69|230.32|227.46|230.55|227.69|230.32|227.46|0
1647354910000|2022-03-15 14:35:10|230.78|227.92|232.17|229.31|232.17|229.31|230.78|227.92|0
1647354920000|2022-03-15 14:35:20|231.48|228.62|232.17|229.31|232.17|229.31|231.48|228.62|0
1647354930000|2022-03-15 14:35:30|231.94|229.08|232.87|230.01|232.87|230.01|231.94|229.08|0
1647354940000|2022-03-15 14:35:40|232.63|229.77|232.17|229.31|232.63|229.77|232.17|229.31|0
1647354950000|2022-03-15 14:35:50|232.4|229.54|232.4|229.54|232.4|229.54|232.05|229.19|0
1647354960000|2022-03-15 14:36:00|233.33|230.47|233.79|230.93|233.79|230.93|233.33|230.47|0
1647354970000|2022-03-15 14:36:10|234.49|231.63|234.02|231.16|234.72|231.86|234.02|231.16|0
1647354980000|2022-03-15 14:36:20|234.49|231.63|236.12|233.26|236.12|233.26|234.49|231.63|0
1647354990000|2022-03-15 14:36:30|235.88|233.02|235.06|232.2|235.88|233.02|235.06|232.2|0
1647355000000|2022-03-15 14:36:40|235.18|232.32|234.26|231.4|235.18|232.32|234.26|231.4|0
1647355010000|2022-03-15 14:36:50|234.72|231.86|234.02|231.16|234.72|231.86|234.02|231.16|0
1647355020000|2022-03-15 14:37:00|233.79|230.93|232.4|229.54|233.79|230.93|232.4|229.54|0
1647355030000|2022-03-15 14:37:10|232.86|230|234.02|231.16|234.02|231.16|232.86|230|0
1647355040000|2022-03-15 14:37:20|233.79|230.93|232.63|229.77|233.79|230.93|232.63|229.77|0
1647355050000|2022-03-15 14:37:30|233.09|230.23|234.25|231.39|234.25|231.39|233.09|230.23|0
1647355060000|2022-03-15 14:37:40|233.9|231.04|234.48|231.62|234.48|231.62|233.56|230.7|0
1647355070000|2022-03-15 14:37:50|234.72|231.86|234.72|231.86|234.72|231.86|234.72|231.86|0
1647355080000|2022-03-15 14:38:00|234.95|232.09|234.48|231.62|234.95|232.09|234.48|231.62|0
1647355090000|2022-03-15 14:38:10|234.72|231.86|235.18|232.32|235.18|232.32|234.72|231.86|0
1647355100000|2022-03-15 14:38:20|235.41|232.55|235.41|232.55|235.64|232.78|235.18|232.32|0
1647355110000|2022-03-15 14:38:30|235.88|233.02|234.95|232.09|235.88|233.02|234.95|232.09|0
1647355120000|2022-03-15 14:38:40|233.32|230.46|234.02|231.16|234.02|231.16|233.32|230.46|0
1647355130000|2022-03-15 14:38:50|233.32|230.46|232.86|230|233.32|230.46|232.86|230|0
1647355140000|2022-03-15 14:39:00|233.32|230.46|231.93|229.07|233.32|230.46|231.93|229.07|0
1647355150000|2022-03-15 14:39:10|232.16|229.3|232.04|229.18|232.62|229.76|232.04|229.18|0
1647355160000|2022-03-15 14:39:20|232.16|229.3|232.04|229.18|232.16|229.3|231.7|228.84|0
1647355170000|2022-03-15 14:39:30|232.39|229.53|232.62|229.76|232.62|229.76|232.16|229.3|0
1647355180000|2022-03-15 14:39:40|232.39|229.53|233.55|230.69|233.55|230.69|232.39|229.53|0
1647355190000|2022-03-15 14:39:50|233.32|230.46|233.09|230.23|233.32|230.46|232.62|229.76|0
1647355200000|2022-03-15 14:40:00|234.01|231.15|234.25|231.39|234.25|231.39|233.66|230.8|0
1647355210000|2022-03-15 14:40:10|234.94|232.08|234.71|231.85|236.11|233.25|234.71|231.85|0
1647355220000|2022-03-15 14:40:20|234.59|231.73|234.48|231.62|234.59|231.73|234.01|231.15|0
1647355230000|2022-03-15 14:40:30|234.71|231.85|235.41|232.55|235.41|232.55|234.71|231.85|0
1647355240000|2022-03-15 14:40:40|235.17|232.31|234.94|232.08|235.41|232.55|234.94|232.08|0
1647355250000|2022-03-15 14:40:50|235.29|232.43|235.17|232.31|235.29|232.43|235.17|232.31|0
1647355260000|2022-03-15 14:41:00|234.94|232.08|234.24|231.38|234.94|232.08|234.24|231.38|0
1647355270000|2022-03-15 14:41:10|233.78|230.92|233.32|230.46|233.78|230.92|233.32|230.46|0
1647355280000|2022-03-15 14:41:20|232.39|229.53|232.62|229.76|233.31|230.45|232.39|229.53|0
1647355290000|2022-03-15 14:41:30|232.85|229.99|231.92|229.06|232.85|229.99|231.92|229.06|0
1647355300000|2022-03-15 14:41:40|231.69|228.83|231.23|228.37|231.69|228.83|231.23|228.37|0
1647355310000|2022-03-15 14:41:50|231.46|228.6|231.23|228.37|231.46|228.6|231|228.14|0
1647355320000|2022-03-15 14:42:00|231.46|228.6|232.39|229.53|233.19|230.33|231.46|228.6|0
1647355330000|2022-03-15 14:42:10|231.8|228.94|231.92|229.06|231.92|229.06|231.46|228.6|0
1647355340000|2022-03-15 14:42:20|232.38|229.52|232.26|229.4|232.38|229.52|232.26|229.4|0
1647355350000|2022-03-15 14:42:30|231.92|229.06|233.08|230.22|233.08|230.22|231.92|229.06|0
1647355360000|2022-03-15 14:42:40|232.85|229.99|232.62|229.76|232.85|229.99|232.15|229.29|0
1647355370000|2022-03-15 14:42:50|232.38|229.52|230.3|227.44|232.38|229.52|230.3|227.44|0
1647355380000|2022-03-15 14:43:00|230.76|227.9|231.69|228.83|232.15|229.29|230.76|227.9|0
1647355390000|2022-03-15 14:43:10|232.38|229.52|232.61|229.75|232.61|229.75|232.38|229.52|0
1647355400000|2022-03-15 14:43:20|232.38|229.52|232.15|229.29|232.85|229.99|232.15|229.29|0
1647355410000|2022-03-15 14:43:30|231.92|229.06|232.49|229.63|232.49|229.63|231.69|228.83|0
1647355420000|2022-03-15 14:43:40|232.72|229.86|233.08|230.22|233.08|230.22|232.72|229.86|0
1647355430000|2022-03-15 14:43:50|232.61|229.75|233.08|230.22|233.08|230.22|232.61|229.75|0
1647355440000|2022-03-15 14:44:00|233.31|230.45|234|231.14|234|231.14|233.31|230.45|0
1647355450000|2022-03-15 14:44:10|234.7|231.84|235.17|232.31|235.4|232.54|234.7|231.84|0
1647355460000|2022-03-15 14:44:20|234.24|231.38|232.72|229.86|234.24|231.38|232.72|229.86|0
1647355470000|2022-03-15 14:44:30|233.07|230.21|233.77|230.91|233.88|231.02|233.07|230.21|0
1647355480000|2022-03-15 14:44:40|234|231.14|233.54|230.68|234|231.14|233.54|230.68|0
1647355490000|2022-03-15 14:44:50|233.77|230.91|233.77|230.91|233.77|230.91|233.77|230.91|0
1647355500000|2022-03-15 14:45:00|234.23|231.37|234.7|231.84|234.7|231.84|234.11|231.25|0
1647355510000|2022-03-15 14:45:10|234.47|231.61|234.7|231.84|234.93|232.07|234.47|231.61|0
1647355520000|2022-03-15 14:45:20|234.93|232.07|236.32|233.46|236.32|233.46|234.93|232.07|0
1647355530000|2022-03-15 14:45:30|236.09|233.23|237.49|234.63|237.49|234.63|235.86|233|0
1647355540000|2022-03-15 14:45:40|238.19|235.33|238.19|235.33|238.53|235.67|238.19|235.33|0
1647355550000|2022-03-15 14:45:50|237.95|235.09|237.25|234.39|237.95|235.09|237.25|234.39|0
1647355560000|2022-03-15 14:46:00|236.32|233.46|236.79|233.93|237.02|234.16|236.32|233.46|0
1647355570000|2022-03-15 14:46:10|237.02|234.16|237.25|234.39|237.95|235.09|237.02|234.16|0
1647355580000|2022-03-15 14:46:20|237.72|234.86|237.49|234.63|237.72|234.86|237.49|234.63|0
1647355590000|2022-03-15 14:46:30|237.25|234.39|236.79|233.93|237.25|234.39|236.79|233.93|0
1647355600000|2022-03-15 14:46:40|236.09|233.23|236.32|233.46|236.32|233.46|235.86|233|0
1647355610000|2022-03-15 14:46:50|236.43|233.57|236.43|233.57|236.43|233.57|236.43|233.57|0
1647355620000|2022-03-15 14:47:00|236.09|233.23|235.39|232.53|236.09|233.23|235.39|232.53|0
1647355630000|2022-03-15 14:47:10|234.46|231.6|235.62|232.76|236.32|233.46|234.46|231.6|0
1647355640000|2022-03-15 14:47:20|235.85|232.99|235.62|232.76|235.85|232.99|235.39|232.53|0
1647355650000|2022-03-15 14:47:30|235.85|232.99|235.04|232.18|235.85|232.99|235.04|232.18|0
1647355660000|2022-03-15 14:47:40|235.39|232.53|234.34|231.48|235.39|232.53|234.34|231.48|0
1647355670000|2022-03-15 14:47:50|234.69|231.83|234.23|231.37|234.92|232.06|234.23|231.37|0
1647355680000|2022-03-15 14:48:00|233.3|230.44|233.53|230.67|234.23|231.37|233.3|230.44|0
1647355690000|2022-03-15 14:48:10|233.07|230.21|234.46|231.6|234.46|231.6|233.07|230.21|0
1647355700000|2022-03-15 14:48:20|234.69|231.83|234.92|232.06|235.39|232.53|234.69|231.83|0
1647355710000|2022-03-15 14:48:30|235.15|232.29|235.85|232.99|235.85|232.99|234.92|232.06|0
1647355720000|2022-03-15 14:48:40|235.62|232.76|234.69|231.83|235.62|232.76|234.69|231.83|0
1647355730000|2022-03-15 14:48:50|234.92|232.06|234.46|231.6|235.15|232.29|234.46|231.6|0
1647355740000|2022-03-15 14:49:00|235.15|232.29|235.62|232.76|235.62|232.76|235.15|232.29|0
1647355750000|2022-03-15 14:49:10|235.85|232.99|235.79|232.93|236.15|233.29|235.79|232.93|0
1647355760000|2022-03-15 14:49:20|235.68|232.82|235.09|232.23|235.68|232.82|235.09|232.23|0
1647355770000|2022-03-15 14:49:30|235.55|232.69|234.73|231.87|235.55|232.69|234.62|231.76|0
1647355780000|2022-03-15 14:49:40|234.86|232|234.62|231.76|234.86|232|234.39|231.53|0
1647355790000|2022-03-15 14:49:50|235.09|232.23|235.09|232.23|235.09|232.23|234.85|231.99|0
1647355800000|2022-03-15 14:50:00|235.79|232.93|235.32|232.46|235.79|232.93|235.32|232.46|0
1647355810000|2022-03-15 14:50:10|234.85|231.99|235.43|232.57|235.43|232.57|234.85|231.99|0
1647355820000|2022-03-15 14:50:20|235.55|232.69|234.62|231.76|235.55|232.69|234.62|231.76|0
1647355830000|2022-03-15 14:50:30|233.92|231.06|234.16|231.3|234.16|231.3|233.92|231.06|0
1647355840000|2022-03-15 14:50:40|233.69|230.83|234.39|231.53|234.39|231.53|233.69|230.83|0
1647355850000|2022-03-15 14:50:50|234.03|231.17|234.15|231.29|234.39|231.53|234.03|231.17|0
1647355860000|2022-03-15 14:51:00|235.08|232.22|233.69|230.83|235.08|232.22|233.69|230.83|0
1647355870000|2022-03-15 14:51:10|232.3|229.44|231.83|228.97|232.3|229.44|231.83|228.97|0
1647355880000|2022-03-15 14:51:20|232.06|229.2|232.53|229.67|232.53|229.67|231.83|228.97|0
1647355890000|2022-03-15 14:51:30|232.06|229.2|232.06|229.2|232.76|229.9|232.06|229.2|0
1647355900000|2022-03-15 14:51:40|231.6|228.74|231.94|229.08|231.94|229.08|231.37|228.51|0
1647355910000|2022-03-15 14:51:50|232.06|229.2|232.06|229.2|232.29|229.43|231.83|228.97|0
1647355920000|2022-03-15 14:52:00|232.29|229.43|231.83|228.97|232.76|229.9|231.83|228.97|0
1647355930000|2022-03-15 14:52:10|231.6|228.74|231.83|228.97|232.29|229.43|231.6|228.74|0
1647355940000|2022-03-15 14:52:20|231.37|228.51|230.09|227.23|231.37|228.51|229.75|226.89|0
1647355950000|2022-03-15 14:52:30|229.98|227.12|229.98|227.12|230.44|227.58|229.98|227.12|0
1647355960000|2022-03-15 14:52:40|229.74|226.88|229.51|226.65|229.74|226.88|229.51|226.65|0
1647355970000|2022-03-15 14:52:50|229.74|226.88|229.51|226.65|229.74|226.88|229.51|226.65|0
1647355980000|2022-03-15 14:53:00|231.6|228.74|231.36|228.5|231.6|228.74|231.36|228.5|0
1647355990000|2022-03-15 14:53:10|231.6|228.74|230.44|227.58|231.6|228.74|230.21|227.35|0
1647356000000|2022-03-15 14:53:20|230.9|228.04|231.13|228.27|231.13|228.27|230.67|227.81|0
1647356010000|2022-03-15 14:53:30|231.36|228.5|231.24|228.38|231.36|228.5|231.24|228.38|0
1647356020000|2022-03-15 14:53:40|231.59|228.73|231.13|228.27|231.59|228.73|231.13|228.27|0
1647356030000|2022-03-15 14:53:50|230.44|227.58|230.2|227.34|230.67|227.81|230.2|227.34|0
1647356040000|2022-03-15 14:54:00|230.31|227.45|231.13|228.27|231.13|228.27|230.31|227.45|0
1647356050000|2022-03-15 14:54:10|230.9|228.04|231.59|228.73|231.82|228.96|230.9|228.04|0
1647356060000|2022-03-15 14:54:20|231.94|229.08|230.43|227.57|231.94|229.08|230.43|227.57|0
1647356070000|2022-03-15 14:54:30|230.9|228.04|231.36|228.5|231.36|228.5|230.9|228.04|0
1647356080000|2022-03-15 14:54:40|231.13|228.27|231.13|228.27|231.13|228.27|231.13|228.27|0
1647356090000|2022-03-15 14:54:50|231.36|228.5|231.24|228.38|231.59|228.73|231.24|228.38|0
1647356100000|2022-03-15 14:55:00|231.36|228.5|230.9|228.04|231.36|228.5|230.2|227.34|0
1647356110000|2022-03-15 14:55:10|230.66|227.8|230.66|227.8|231.13|228.27|230.66|227.8|0
1647356120000|2022-03-15 14:55:20|230.9|228.04|230.66|227.8|230.9|228.04|230.66|227.8|0
1647356130000|2022-03-15 14:55:30|230.43|227.57|229.97|227.11|230.43|227.57|229.97|227.11|0
1647356140000|2022-03-15 14:55:40|230.89|228.03|230.89|228.03|230.89|228.03|230.66|227.8|0
1647356150000|2022-03-15 14:55:50|230.66|227.8|230.66|227.8|230.89|228.03|230.66|227.8|0
1647356160000|2022-03-15 14:56:00|230.89|228.03|230.66|227.8|231.59|228.73|230.66|227.8|0
1647356170000|2022-03-15 14:56:10|229.97|227.11|229.5|226.64|229.97|227.11|229.5|226.64|0
1647356180000|2022-03-15 14:56:20|230.2|227.34|231.12|228.26|231.12|228.26|230.2|227.34|0
1647356190000|2022-03-15 14:56:30|230.89|228.03|230.43|227.57|230.89|228.03|229.85|226.99|0
1647356200000|2022-03-15 14:56:40|230.2|227.34|230.89|228.03|230.89|228.03|230.2|227.34|0
1647356210000|2022-03-15 14:56:50|231.12|228.26|231.23|228.37|231.23|228.37|231.12|228.26|0
1647356220000|2022-03-15 14:57:00|231.12|228.26|231.82|228.96|231.82|228.96|231.12|228.26|0
1647356230000|2022-03-15 14:57:10|231.59|228.73|231.82|228.96|232.51|229.65|231.59|228.73|0
1647356240000|2022-03-15 14:57:20|231.12|228.26|230.66|227.8|231.12|228.26|230.43|227.57|0
1647356250000|2022-03-15 14:57:30|230.43|227.57|230.66|227.8|230.89|228.03|230.19|227.33|0
1647356260000|2022-03-15 14:57:40|230.43|227.57|230.43|227.57|230.43|227.57|230.19|227.33|0
1647356270000|2022-03-15 14:57:50|229.96|227.1|230.19|227.33|230.42|227.56|229.96|227.1|0
1647356280000|2022-03-15 14:58:00|229.96|227.1|229.73|226.87|229.96|227.1|229.73|226.87|0
1647356290000|2022-03-15 14:58:10|229.04|226.18|227.42|224.56|229.04|226.18|227.42|224.56|0
1647356300000|2022-03-15 14:58:20|227.19|224.33|226.49|223.63|227.19|224.33|226.26|223.4|0
1647356310000|2022-03-15 14:58:30|226.26|223.4|226.03|223.17|226.26|223.4|226.03|223.17|0
1647356320000|2022-03-15 14:58:40|226.49|223.63|226.26|223.4|226.49|223.63|226.26|223.4|0
1647356330000|2022-03-15 14:58:50|226.49|223.63|226.72|223.86|226.95|224.09|226.49|223.63|0
1647356340000|2022-03-15 14:59:00|226.95|224.09|227.65|224.79|227.65|224.79|226.95|224.09|0
1647356350000|2022-03-15 14:59:10|228.34|225.48|228.8|225.94|228.8|225.94|228.34|225.48|0
1647356360000|2022-03-15 14:59:20|229.03|226.17|229.73|226.87|229.73|226.87|229.03|226.17|0
1647356370000|2022-03-15 14:59:30|230.42|227.56|229.49|226.63|230.42|227.56|229.49|226.63|0
1647356380000|2022-03-15 14:59:40|228.8|225.94|228.8|225.94|229.03|226.17|228.8|225.94|0
1647356390000|2022-03-15 14:59:50|229.03|226.17|228.11|225.25|229.03|226.17|228.11|225.25|0
1647356400000|2022-03-15 15:00:00|228.34|225.48|229.84|226.98|229.96|227.1|228.34|225.48|0
1647356410000|2022-03-15 15:00:10|229.49|226.63|228.8|225.94|229.49|226.63|228.8|225.94|0
1647356420000|2022-03-15 15:00:20|229.03|226.17|228.8|225.94|229.03|226.17|228.57|225.71|0
1647356430000|2022-03-15 15:00:30|229.03|226.17|228.45|225.59|229.03|226.17|228.45|225.59|0
1647356440000|2022-03-15 15:00:40|228.34|225.48|229.72|226.86|229.72|226.86|228.34|225.48|0
1647356450000|2022-03-15 15:00:50|229.49|226.63|228.8|225.94|229.72|226.86|228.8|225.94|0
1647356460000|2022-03-15 15:01:00|229.03|226.17|229.26|226.4|229.26|226.4|228.33|225.47|0
1647356470000|2022-03-15 15:01:10|229.49|226.63|230.88|228.02|230.88|228.02|229.49|226.63|0
1647356480000|2022-03-15 15:01:20|231.11|228.25|231.34|228.48|231.57|228.71|231.11|228.25|0
1647356490000|2022-03-15 15:01:30|231.57|228.71|230.65|227.79|231.57|228.71|230.65|227.79|0
1647356500000|2022-03-15 15:01:40|230.88|228.02|231.57|228.71|231.57|228.71|230.88|228.02|0
1647356510000|2022-03-15 15:01:50|231.81|228.95|230.88|228.02|231.81|228.95|230.88|228.02|0
1647356520000|2022-03-15 15:02:00|231.11|228.25|231.11|228.25|231.11|228.25|230.99|228.13|0
1647356530000|2022-03-15 15:02:10|230.88|228.02|231.22|228.36|231.22|228.36|230.88|228.02|0
1647356540000|2022-03-15 15:02:20|230.64|227.78|231.57|228.71|231.57|228.71|230.64|227.78|0
1647356550000|2022-03-15 15:02:30|231.8|228.94|232.96|230.1|233.2|230.34|231.8|228.94|0
1647356560000|2022-03-15 15:02:40|233.07|230.21|233.2|230.34|233.2|230.34|232.96|230.1|0
1647356570000|2022-03-15 15:02:50|232.96|230.1|231.68|228.82|232.96|230.1|231.68|228.82|0
1647356580000|2022-03-15 15:03:00|231.57|228.71|230.64|227.78|231.57|228.71|230.64|227.78|0
1647356590000|2022-03-15 15:03:10|230.87|228.01|230.41|227.55|230.87|228.01|230.18|227.32|0
1647356600000|2022-03-15 15:03:20|229.95|227.09|231.34|228.48|231.34|228.48|229.95|227.09|0
1647356610000|2022-03-15 15:03:30|231.57|228.71|231.57|228.71|231.57|228.71|231.57|228.71|0
1647356620000|2022-03-15 15:03:40|231.34|228.48|231.8|228.94|231.8|228.94|231.34|228.48|0
1647356630000|2022-03-15 15:03:50|232.03|229.17|232.03|229.17|232.5|229.64|232.03|229.17|0
1647356640000|2022-03-15 15:04:00|232.26|229.4|232.03|229.17|232.26|229.4|232.03|229.17|0
1647356650000|2022-03-15 15:04:10|232.26|229.4|232.26|229.4|232.37|229.51|231.57|228.71|0
1647356660000|2022-03-15 15:04:20|232.03|229.17|231.33|228.47|232.03|229.17|231.33|228.47|0
1647356670000|2022-03-15 15:04:30|232.03|229.17|232.26|229.4|232.26|229.4|232.03|229.17|0
1647356680000|2022-03-15 15:04:40|232.37|229.51|232.96|230.1|232.96|230.1|232.26|229.4|0
1647356690000|2022-03-15 15:04:50|233.42|230.56|233.53|230.67|233.53|230.67|233.42|230.56|0
1647356700000|2022-03-15 15:05:00|233.42|230.56|234.35|231.49|234.35|231.49|233.42|230.56|0
1647356710000|2022-03-15 15:05:10|234.82|231.96|234.58|231.72|234.82|231.96|234.58|231.72|0
1647356720000|2022-03-15 15:05:20|233.89|231.03|233.65|230.79|234.35|231.49|233.65|230.79|0
1647356730000|2022-03-15 15:05:30|233.42|230.56|232.49|229.63|233.42|230.56|232.03|229.17|0
1647356740000|2022-03-15 15:05:40|232.72|229.86|233.19|230.33|233.19|230.33|232.72|229.86|0
1647356750000|2022-03-15 15:05:50|232.72|229.86|232.6|229.74|232.72|229.86|232.49|229.63|0
1647356760000|2022-03-15 15:06:00|232.26|229.4|232.72|229.86|232.83|229.97|232.26|229.4|0
1647356770000|2022-03-15 15:06:10|233.19|230.33|233.07|230.21|233.42|230.56|233.07|230.21|0
1647356780000|2022-03-15 15:06:20|233.42|230.56|233.19|230.33|233.65|230.79|233.19|230.33|0
1647356790000|2022-03-15 15:06:30|233.42|230.56|232.95|230.09|233.65|230.79|232.95|230.09|0
1647356800000|2022-03-15 15:06:40|232.49|229.63|232.26|229.4|232.49|229.63|232.26|229.4|0
1647356810000|2022-03-15 15:06:50|232.49|229.63|232.95|230.09|232.95|230.09|232.49|229.63|0
1647356820000|2022-03-15 15:07:00|233.42|230.56|234.11|231.25|234.11|231.25|233.42|230.56|0
1647356830000|2022-03-15 15:07:10|233.88|231.02|234.11|231.25|234.11|231.25|233.65|230.79|0
1647356840000|2022-03-15 15:07:20|234.35|231.49|232.95|230.09|234.35|231.49|232.83|229.97|0
1647356850000|2022-03-15 15:07:30|233.18|230.32|232.95|230.09|233.42|230.56|232.95|230.09|0
1647356860000|2022-03-15 15:07:40|232.83|229.97|232.6|229.74|232.83|229.97|232.49|229.63|0
1647356870000|2022-03-15 15:07:50|232.95|230.09|232.95|230.09|233.18|230.32|232.95|230.09|0
1647356880000|2022-03-15 15:08:00|233.65|230.79|233.65|230.79|234.11|231.25|233.65|230.79|0
1647356890000|2022-03-15 15:08:10|233.29|230.43|233.18|230.32|233.65|230.79|233.18|230.32|0
1647356900000|2022-03-15 15:08:20|233.65|230.79|233.52|230.66|233.65|230.79|233.41|230.55|0
1647356910000|2022-03-15 15:08:30|232.95|230.09|233.41|230.55|233.52|230.66|232.95|230.09|0
1647356920000|2022-03-15 15:08:40|233.18|230.32|233.18|230.32|233.18|230.32|232.95|230.09|0
1647356930000|2022-03-15 15:08:50|233.41|230.55|233.88|231.02|233.88|231.02|233.41|230.55|0
1647356940000|2022-03-15 15:09:00|233.64|230.78|233.64|230.78|233.64|230.78|232.95|230.09|0
1647356950000|2022-03-15 15:09:10|233.18|230.32|233.18|230.32|233.18|230.32|233.18|230.32|0
1647356960000|2022-03-15 15:09:20|233.52|230.66|233.18|230.32|233.88|231.02|233.18|230.32|0
1647356970000|2022-03-15 15:09:30|232.95|230.09|232.48|229.62|232.95|230.09|232.48|229.62|0
1647356980000|2022-03-15 15:09:40|232.36|229.5|233.41|230.55|233.41|230.55|232.36|229.5|0
1647356990000|2022-03-15 15:09:50|233.52|230.66|233.75|230.89|233.87|231.01|233.52|230.66|0
1647357000000|2022-03-15 15:10:00|233.87|231.01|234.57|231.71|234.68|231.82|233.87|231.01|0
1647357010000|2022-03-15 15:10:10|233.18|230.32|233.87|231.01|234.11|231.25|233.18|230.32|0
1647357020000|2022-03-15 15:10:20|234.11|231.25|234.57|231.71|234.57|231.71|234.11|231.25|0
1647357030000|2022-03-15 15:10:30|234.68|231.82|234.8|231.94|235.27|232.41|234.68|231.82|0
1647357040000|2022-03-15 15:10:40|235.27|232.41|235.03|232.17|235.27|232.41|235.03|232.17|0
1647357050000|2022-03-15 15:10:50|235.27|232.41|233.87|231.01|235.27|232.41|233.87|231.01|0
1647357060000|2022-03-15 15:11:00|233.64|230.78|233.17|230.31|233.64|230.78|232.94|230.08|0
1647357070000|2022-03-15 15:11:10|232.94|230.08|232.01|229.15|232.94|230.08|232.01|229.15|0
1647357080000|2022-03-15 15:11:20|231.32|228.46|231.55|228.69|231.66|228.8|231.32|228.46|0
1647357090000|2022-03-15 15:11:30|231.32|228.46|231.55|228.69|231.78|228.92|231.32|228.46|0
1647357100000|2022-03-15 15:11:40|231.32|228.46|231.08|228.22|231.32|228.46|231.08|228.22|0
1647357110000|2022-03-15 15:11:50|231.55|228.69|231.31|228.45|231.55|228.69|231.31|228.45|0
1647357120000|2022-03-15 15:12:00|231.55|228.69|231.55|228.69|231.55|228.69|231.43|228.57|0
1647357130000|2022-03-15 15:12:10|231.43|228.57|231.78|228.92|231.78|228.92|231.31|228.45|0
1647357140000|2022-03-15 15:12:20|232.24|229.38|232.71|229.85|232.71|229.85|232.24|229.38|0
1647357150000|2022-03-15 15:12:30|231.78|228.92|231.54|228.68|231.78|228.92|231.54|228.68|0
1647357160000|2022-03-15 15:12:40|231.42|228.56|232.01|229.15|232.01|229.15|231.42|228.56|0
1647357170000|2022-03-15 15:12:50|232.24|229.38|231.78|228.92|232.47|229.61|231.78|228.92|0
1647357180000|2022-03-15 15:13:00|231.31|228.45|232.01|229.15|232.24|229.38|231.31|228.45|0
1647357190000|2022-03-15 15:13:10|232.47|229.61|232.12|229.26|232.47|229.61|231.78|228.92|0
1647357200000|2022-03-15 15:13:20|232.24|229.38|232.94|230.08|232.94|230.08|232.24|229.38|0
1647357210000|2022-03-15 15:13:30|232.7|229.84|232.7|229.84|233.17|230.31|232.7|229.84|0
1647357220000|2022-03-15 15:13:40|232.47|229.61|232.93|230.07|232.93|230.07|232.47|229.61|0
1647357230000|2022-03-15 15:13:50|232.7|229.84|233.17|230.31|233.17|230.31|232.7|229.84|0
1647357240000|2022-03-15 15:14:00|234.1|231.24|233.28|230.42|234.1|231.24|233.28|230.42|0
1647357250000|2022-03-15 15:14:10|232.93|230.07|232.7|229.84|232.93|230.07|232.7|229.84|0
1647357260000|2022-03-15 15:14:20|233.4|230.54|233.4|230.54|233.4|230.54|233.28|230.42|0
1647357270000|2022-03-15 15:14:30|233.63|230.77|233.63|230.77|233.86|231|233.63|230.77|0
1647357280000|2022-03-15 15:14:40|233.86|231|234.21|231.35|234.56|231.7|233.86|231|0
1647357290000|2022-03-15 15:14:50|234.56|231.7|233.16|230.3|234.56|231.7|233.16|230.3|0
1647357300000|2022-03-15 15:15:00|233.63|230.77|232.7|229.84|233.63|230.77|232.7|229.84|0
1647357310000|2022-03-15 15:15:10|232.47|229.61|233.16|230.3|233.16|230.3|232.47|229.61|0
1647357320000|2022-03-15 15:15:20|233.4|230.54|233.16|230.3|233.4|230.54|233.16|230.3|0
1647357330000|2022-03-15 15:15:30|233.39|230.53|233.16|230.3|233.39|230.53|233.16|230.3|0
1647357340000|2022-03-15 15:15:40|232.93|230.07|232.7|229.84|232.93|230.07|232.7|229.84|0
1647357350000|2022-03-15 15:15:50|232.81|229.95|233.16|230.3|233.16|230.3|232.81|229.95|0
1647357360000|2022-03-15 15:16:00|233.39|230.53|232.23|229.37|233.39|230.53|232.23|229.37|0
1647357370000|2022-03-15 15:16:10|232|229.14|231.54|228.68|232|229.14|231.54|228.68|0
1647357380000|2022-03-15 15:16:20|231.77|228.91|231.53|228.67|232|229.14|231.3|228.44|0
1647357390000|2022-03-15 15:16:30|231.3|228.44|230.38|227.52|231.3|228.44|230.38|227.52|0
1647357400000|2022-03-15 15:16:40|229.91|227.05|229.91|227.05|230.14|227.28|229.91|227.05|0
1647357410000|2022-03-15 15:16:50|229.22|226.36|230.37|227.51|230.37|227.51|228.75|225.89|0
1647357420000|2022-03-15 15:17:00|230.61|227.75|230.37|227.51|230.84|227.98|230.37|227.51|0
1647357430000|2022-03-15 15:17:10|230.14|227.28|230.25|227.39|230.37|227.51|229.91|227.05|0
1647357440000|2022-03-15 15:17:20|230.37|227.51|230.37|227.51|230.37|227.51|229.91|227.05|0
1647357450000|2022-03-15 15:17:30|230.6|227.74|230.84|227.98|230.84|227.98|230.37|227.51|0
1647357460000|2022-03-15 15:17:40|231.07|228.21|231.07|228.21|231.53|228.67|231.07|228.21|0
1647357470000|2022-03-15 15:17:50|231.3|228.44|231.3|228.44|231.53|228.67|231.3|228.44|0
1647357480000|2022-03-15 15:18:00|232.34|229.48|232.8|229.94|232.8|229.94|232.23|229.37|0
1647357490000|2022-03-15 15:18:10|233.16|230.3|233.16|230.3|233.16|230.3|232.92|230.06|0
1647357500000|2022-03-15 15:18:20|233.62|230.76|233.15|230.29|233.62|230.76|232.92|230.06|0
1647357510000|2022-03-15 15:18:30|233.39|230.53|234.08|231.22|234.08|231.22|233.39|230.53|0
1647357520000|2022-03-15 15:18:40|234.55|231.69|235.01|232.15|235.01|232.15|234.55|231.69|0
1647357530000|2022-03-15 15:18:50|234.78|231.92|234.89|232.03|235.01|232.15|234.78|231.92|0
1647357540000|2022-03-15 15:19:00|234.08|231.22|234.08|231.22|234.08|231.22|233.62|230.76|0
1647357550000|2022-03-15 15:19:10|234.55|231.69|234.31|231.45|234.78|231.92|234.31|231.45|0
1647357560000|2022-03-15 15:19:20|234.08|231.22|233.85|230.99|234.43|231.57|233.85|230.99|0
1647357570000|2022-03-15 15:19:30|234.31|231.45|233.85|230.99|234.55|231.69|233.62|230.76|0
1647357580000|2022-03-15 15:19:40|234.31|231.45|234.31|231.45|234.31|231.45|234.31|231.45|0
1647357590000|2022-03-15 15:19:50|234.78|231.92|234.31|231.45|234.89|232.03|234.31|231.45|0
1647357600000|2022-03-15 15:20:00|234.78|231.92|234.78|231.92|234.78|231.92|234.31|231.45|0
1647357610000|2022-03-15 15:20:10|234.89|232.03|235.71|232.85|235.71|232.85|234.89|232.03|0
1647357620000|2022-03-15 15:20:20|235.94|233.08|235.94|233.08|236.17|233.31|235.94|233.08|0
1647357630000|2022-03-15 15:20:30|236.17|233.31|235.94|233.08|236.17|233.31|235.82|232.96|0
1647357640000|2022-03-15 15:20:40|235.48|232.62|234.08|231.22|235.48|232.62|234.08|231.22|0
1647357650000|2022-03-15 15:20:50|233.85|230.99|234.31|231.45|235.01|232.15|233.85|230.99|0
1647357660000|2022-03-15 15:21:00|234.08|231.22|232.92|230.06|234.08|231.22|232.92|230.06|0
1647357670000|2022-03-15 15:21:10|232.68|229.82|232.68|229.82|232.92|230.06|232.68|229.82|0
1647357680000|2022-03-15 15:21:20|233.03|230.17|232.45|229.59|233.03|230.17|232.45|229.59|0
1647357690000|2022-03-15 15:21:30|231.99|229.13|231.52|228.66|231.99|229.13|231.52|228.66|0
1647357700000|2022-03-15 15:21:40|231.29|228.43|229.9|227.04|231.29|228.43|229.67|226.81|0
1647357710000|2022-03-15 15:21:50|230.13|227.27|229.9|227.04|230.36|227.5|229.9|227.04|0
1647357720000|2022-03-15 15:22:00|229.2|226.34|229.43|226.57|229.43|226.57|229.2|226.34|0
1647357730000|2022-03-15 15:22:10|229.9|227.04|230.13|227.27|230.13|227.27|229.78|226.92|0
1647357740000|2022-03-15 15:22:20|229.67|226.81|229.2|226.34|229.67|226.81|229.2|226.34|0
1647357750000|2022-03-15 15:22:30|229.08|226.22|228.74|225.88|229.2|226.34|228.74|225.88|0
1647357760000|2022-03-15 15:22:40|229.31|226.45|229.31|226.45|229.31|226.45|229.31|226.45|0
1647357770000|2022-03-15 15:22:50|229.43|226.57|230.82|227.96|230.82|227.96|229.43|226.57|0
1647357780000|2022-03-15 15:23:00|230.59|227.73|230.82|227.96|230.82|227.96|230.36|227.5|0
1647357790000|2022-03-15 15:23:10|230.59|227.73|229.66|226.8|230.59|227.73|229.66|226.8|0
1647357800000|2022-03-15 15:23:20|230.13|227.27|230.36|227.5|230.36|227.5|229.89|227.03|0
1647357810000|2022-03-15 15:23:30|230.82|227.96|231.05|228.19|231.05|228.19|230.82|227.96|0
1647357820000|2022-03-15 15:23:40|231.75|228.89|232.21|229.35|232.21|229.35|231.75|228.89|0
1647357830000|2022-03-15 15:23:50|231.98|229.12|231.63|228.77|231.98|229.12|231.28|228.42|0
1647357840000|2022-03-15 15:24:00|231.98|229.12|231.98|229.12|231.98|229.12|231.75|228.89|0
1647357850000|2022-03-15 15:24:10|232.21|229.35|232.44|229.58|232.44|229.58|232.21|229.35|0
1647357860000|2022-03-15 15:24:20|232.21|229.35|231.75|228.89|232.21|229.35|231.75|228.89|0
1647357870000|2022-03-15 15:24:30|231.98|229.12|232.21|229.35|232.21|229.35|231.75|228.89|0
1647357880000|2022-03-15 15:24:40|231.75|228.89|232.21|229.35|232.21|229.35|231.75|228.89|0
1647357890000|2022-03-15 15:24:50|231.75|228.89|232.21|229.35|232.21|229.35|231.74|228.88|0
1647357900000|2022-03-15 15:25:00|231.86|229|231.62|228.76|231.86|229|231.62|228.76|0
1647357910000|2022-03-15 15:25:10|231.51|228.65|233.6|230.74|233.6|230.74|231.51|228.65|0
1647357920000|2022-03-15 15:25:20|233.83|230.97|234.76|231.9|234.76|231.9|233.83|230.97|0
1647357930000|2022-03-15 15:25:30|235.93|233.07|238.73|235.87|238.73|235.87|235.93|233.07|0
1647357940000|2022-03-15 15:25:40|239.43|236.57|238.03|235.17|239.43|236.57|237.67|234.81|0
1647357950000|2022-03-15 15:25:50|237.79|234.93|237.44|234.58|238.03|235.17|237.33|234.47|0
1647357960000|2022-03-15 15:26:00|237.79|234.93|237.09|234.23|237.79|234.93|237.09|234.23|0
1647357970000|2022-03-15 15:26:10|236.97|234.11|238.26|235.4|238.26|235.4|236.97|234.11|0
1647357980000|2022-03-15 15:26:20|237.56|234.7|237.09|234.23|237.56|234.7|237.09|234.23|0
1647357990000|2022-03-15 15:26:30|236.86|234|236.86|234|237.33|234.47|236.86|234|0
1647358000000|2022-03-15 15:26:40|237.09|234.23|237.09|234.23|237.09|234.23|236.86|234|0
1647358010000|2022-03-15 15:26:50|237.32|234.46|237.56|234.7|237.56|234.7|237.32|234.46|0
1647358020000|2022-03-15 15:27:00|237.67|234.81|236.86|234|237.67|234.81|236.86|234|0
1647358030000|2022-03-15 15:27:10|237.09|234.23|236.86|234|237.09|234.23|236.86|234|0
1647358040000|2022-03-15 15:27:20|236.39|233.53|235.69|232.83|236.39|233.53|235.69|232.83|0
1647358050000|2022-03-15 15:27:30|236.16|233.3|236.39|233.53|236.39|233.53|236.16|233.3|0
1647358060000|2022-03-15 15:27:40|236.86|234|236.51|233.87|236.86|234|236.51|233.87|0
1647358070000|2022-03-15 15:27:50|236.75|234.11|236.28|233.64|236.75|234.11|236.28|233.64|0
1647358080000|2022-03-15 15:28:00|236.98|234.34|238.15|235.51|238.15|235.51|236.98|234.34|0
1647358090000|2022-03-15 15:28:10|237.91|235.27|238.61|235.97|238.61|235.97|237.91|235.27|0
1647358100000|2022-03-15 15:28:20|238.38|235.74|238.85|236.21|238.85|236.21|238.38|235.74|0
1647358110000|2022-03-15 15:28:30|239.08|236.44|238.72|236.08|239.08|236.44|238.61|235.97|0
1647358120000|2022-03-15 15:28:40|239.08|236.44|238.96|236.32|239.31|236.67|238.96|236.32|0
1647358130000|2022-03-15 15:28:50|238.84|236.2|239.31|236.67|239.31|236.67|238.84|236.2|0
1647358140000|2022-03-15 15:29:00|239.08|236.44|239.31|236.67|239.31|236.67|239.08|236.44|0
1647358150000|2022-03-15 15:29:10|239.08|236.44|239.19|236.55|239.78|237.14|239.08|236.44|0
1647358160000|2022-03-15 15:29:20|239.54|236.9|239.42|236.78|239.54|236.9|239.42|236.78|0
1647358170000|2022-03-15 15:29:30|239.54|236.9|239.78|237.14|239.78|237.14|239.54|236.9|0
1647358180000|2022-03-15 15:29:40|240.25|237.61|240.24|237.6|240.25|237.61|240.01|237.37|0
1647358190000|2022-03-15 15:29:50|240.48|237.84|241.42|238.78|241.42|238.78|240.48|237.84|0
1647358200000|2022-03-15 15:30:00|241.88|239.24|241.65|239.01|241.88|239.24|241.41|238.77|0
1647358210000|2022-03-15 15:30:10|241.88|239.24|241.41|238.77|242.12|239.48|241.41|238.77|0
1647358220000|2022-03-15 15:30:20|241.53|238.89|240.48|237.84|241.53|238.89|240.48|237.84|0
1647358230000|2022-03-15 15:30:30|240.71|238.07|240.48|237.84|240.71|238.07|240.24|237.6|0
1647358240000|2022-03-15 15:30:40|240.24|237.6|240.71|238.07|240.94|238.3|240.24|237.6|0
1647358250000|2022-03-15 15:30:50|240.48|237.84|240.24|237.6|240.48|237.84|240.24|237.6|0
1647358260000|2022-03-15 15:31:00|240.35|237.71|240.71|238.07|240.71|238.07|240.35|237.71|0
1647358270000|2022-03-15 15:31:10|240.48|237.84|240.71|238.07|240.71|238.07|240.01|237.37|0
1647358280000|2022-03-15 15:31:20|241.41|238.77|241.88|239.24|241.88|239.24|241.41|238.77|0
1647358290000|2022-03-15 15:31:30|241.65|239.01|241.41|238.77|241.65|239.01|241.41|238.77|0
1647358300000|2022-03-15 15:31:40|241.88|239.24|243.05|240.41|243.05|240.41|241.88|239.24|0
1647358310000|2022-03-15 15:31:50|242.58|239.94|242.82|240.18|242.82|240.18|242.58|239.94|0
1647358320000|2022-03-15 15:32:00|243.05|240.41|241.88|239.24|243.05|240.41|241.88|239.24|0
1647358330000|2022-03-15 15:32:10|242.11|239.47|242.35|239.71|242.35|239.71|241.88|239.24|0
1647358340000|2022-03-15 15:32:20|242.58|239.94|242.82|240.18|242.82|240.18|242.58|239.94|0
1647358350000|2022-03-15 15:32:30|243.16|240.52|242.82|240.18|243.16|240.52|242.82|240.18|0
1647358360000|2022-03-15 15:32:40|242.35|239.71|243.05|240.41|243.05|240.41|241.88|239.24|0
1647358370000|2022-03-15 15:32:50|242.81|240.17|242.11|239.47|242.81|240.17|242.11|239.47|0
1647358380000|2022-03-15 15:33:00|242.34|239.7|242.34|239.7|242.34|239.7|242.34|239.7|0
1647358390000|2022-03-15 15:33:10|242.58|239.94|242.34|239.7|242.58|239.94|242.34|239.7|0
1647358400000|2022-03-15 15:33:20|242.22|239.58|242.81|240.17|242.81|240.17|242.11|239.47|0
1647358410000|2022-03-15 15:33:30|242.93|240.29|243.52|240.88|243.75|241.11|242.93|240.29|0
1647358420000|2022-03-15 15:33:40|243.63|240.99|244.22|241.58|244.22|241.58|243.63|240.99|0
1647358430000|2022-03-15 15:33:50|243.99|241.35|244.22|241.58|244.22|241.58|243.99|241.35|0
1647358440000|2022-03-15 15:34:00|244.45|241.81|244.22|241.58|244.69|242.05|244.22|241.58|0
1647358450000|2022-03-15 15:34:10|243.98|241.34|244.45|241.81|244.45|241.81|243.98|241.34|0
1647358460000|2022-03-15 15:34:20|244.69|242.05|244.69|242.05|244.92|242.28|244.69|242.05|0
1647358470000|2022-03-15 15:34:30|244.8|242.16|244.45|241.81|244.8|242.16|244.22|241.58|0
1647358480000|2022-03-15 15:34:40|244.22|241.58|244.22|241.58|244.22|241.58|243.75|241.11|0
1647358490000|2022-03-15 15:34:50|243.75|241.11|244.69|242.05|244.69|242.05|243.75|241.11|0
1647358500000|2022-03-15 15:35:00|244.92|242.28|246.1|243.46|246.1|243.46|244.92|242.28|0
1647358510000|2022-03-15 15:35:10|245.63|242.99|246.33|243.69|246.33|243.69|245.63|242.99|0
1647358520000|2022-03-15 15:35:20|246.57|243.93|246.33|243.69|246.57|243.93|246.1|243.46|0
1647358530000|2022-03-15 15:35:30|246.57|243.93|246.8|244.16|246.8|244.16|246.57|243.93|0
1647358540000|2022-03-15 15:35:40|247.04|244.4|246.1|243.46|247.04|244.4|246.1|243.46|0
1647358550000|2022-03-15 15:35:50|245.86|243.22|246.57|243.93|246.57|243.93|245.86|243.22|0
1647358560000|2022-03-15 15:36:00|246.68|244.04|246.57|243.93|246.68|244.04|246.33|243.69|0
1647358580000|2022-03-15 15:36:20|246.8|244.16|246.56|243.92|247.04|244.4|246.56|243.92|0
1647358590000|2022-03-15 15:36:30|246.09|243.45|245.62|242.98|246.33|243.69|245.62|242.98|0
1647358600000|2022-03-15 15:36:40|245.39|242.75|245.39|242.75|245.62|242.98|245.15|242.51|0
1647358610000|2022-03-15 15:36:50|246.09|243.45|246.8|244.16|246.8|244.16|246.09|243.45|0
1647358620000|2022-03-15 15:37:00|246.56|243.92|246.56|243.92|246.56|243.92|246.56|243.92|0
1647358630000|2022-03-15 15:37:10|246.8|244.16|246.33|243.69|246.8|244.16|246.33|243.69|0
1647358640000|2022-03-15 15:37:20|246.56|243.92|246.8|244.16|246.8|244.16|246.56|243.92|0
1647358650000|2022-03-15 15:37:30|246.56|243.92|246.56|243.92|246.8|244.16|246.56|243.92|0
1647358660000|2022-03-15 15:37:40|247.03|244.39|247.27|244.63|247.27|244.63|246.8|244.16|0
1647358670000|2022-03-15 15:37:50|247.5|244.86|247.5|244.86|247.5|244.86|247.27|244.63|0
1647358680000|2022-03-15 15:38:00|247.27|244.63|246.8|244.16|247.27|244.63|246.33|243.69|0
1647358690000|2022-03-15 15:38:10|246.33|243.69|246.09|243.45|246.33|243.69|245.97|243.33|0
1647358700000|2022-03-15 15:38:20|246.33|243.69|245.97|243.33|246.56|243.92|245.97|243.33|0
1647358710000|2022-03-15 15:38:30|245.38|242.74|246.09|243.45|246.32|243.68|245.38|242.74|0
1647358720000|2022-03-15 15:38:40|246.32|243.68|246.56|243.92|246.56|243.92|246.32|243.68|0
1647358730000|2022-03-15 15:38:50|247.03|244.39|246.91|244.27|247.27|244.63|246.79|244.15|0
1647358740000|2022-03-15 15:39:00|247.03|244.39|247.26|244.62|247.27|244.63|247.03|244.39|0
1647358750000|2022-03-15 15:39:10|247.5|244.86|247.26|244.62|247.5|244.86|247.26|244.62|0
1647358760000|2022-03-15 15:39:20|247.03|244.39|247.03|244.39|247.26|244.62|247.03|244.39|0
1647358770000|2022-03-15 15:39:30|246.79|244.15|246.56|243.92|246.79|244.15|246.56|243.92|0
1647358780000|2022-03-15 15:39:40|246.32|243.68|246.56|243.92|247.03|244.39|246.32|243.68|0
1647358790000|2022-03-15 15:39:50|246.32|243.68|246.09|243.45|246.56|243.92|246.09|243.45|0
1647358800000|2022-03-15 15:40:00|246.2|243.56|245.09|242.45|246.56|243.92|245.09|242.45|0
1647358810000|2022-03-15 15:40:10|245.32|242.68|245.32|242.68|245.9|243.26|245.32|242.68|0
1647358820000|2022-03-15 15:40:20|245.55|242.91|245.56|242.92|245.56|242.92|245.55|242.91|0
1647358830000|2022-03-15 15:40:30|244.86|242.22|243.92|241.28|244.86|242.22|243.92|241.28|0
1647358840000|2022-03-15 15:40:40|243.68|241.04|243.68|241.04|244.39|241.75|243.68|241.04|0
1647358850000|2022-03-15 15:40:50|243.45|240.81|243.59|240.95|243.59|240.95|243.36|240.72|0
1647358860000|2022-03-15 15:41:00|243.83|241.19|243.83|241.19|243.83|241.19|243.83|241.19|0
1647358870000|2022-03-15 15:41:10|243.36|240.72|243.12|240.48|243.36|240.72|243.12|240.48|0
1647358880000|2022-03-15 15:41:20|242.89|240.25|242.65|240.01|242.89|240.25|242.65|240.01|0
1647358890000|2022-03-15 15:41:30|243.12|240.48|243.59|240.95|243.59|240.95|242.65|240.01|0
1647358900000|2022-03-15 15:41:40|243.12|240.48|243.23|240.59|243.35|240.71|243.12|240.48|0
1647358910000|2022-03-15 15:41:50|243.12|240.48|243.82|241.18|243.82|241.18|243.12|240.48|0
1647358920000|2022-03-15 15:42:00|244.06|241.42|244.53|241.89|244.53|241.89|244.06|241.42|0
1647358930000|2022-03-15 15:42:10|244.76|242.12|244.76|242.12|245.24|242.6|244.76|242.12|0
1647358940000|2022-03-15 15:42:20|245|242.36|245.47|242.83|245.47|242.83|245|242.36|0
1647358950000|2022-03-15 15:42:30|245.94|243.3|246.05|243.41|246.05|243.41|245.11|242.47|0
1647358960000|2022-03-15 15:42:40|245.47|242.83|245.94|243.3|245.94|243.3|245.47|242.83|0
1647358970000|2022-03-15 15:42:50|245.7|243.06|245.47|242.83|245.7|243.06|245.47|242.83|0
1647358980000|2022-03-15 15:43:00|245.7|243.06|245.7|243.06|245.94|243.3|245.7|243.06|0
1647358990000|2022-03-15 15:43:10|245.94|243.3|245.23|242.59|245.94|243.3|245.23|242.59|0
1647359000000|2022-03-15 15:43:20|244.76|242.12|245.23|242.59|245.23|242.59|244.76|242.12|0
1647359010000|2022-03-15 15:43:30|244.76|242.12|245.23|242.59|245.23|242.59|244.76|242.12|0
1647359020000|2022-03-15 15:43:40|245.47|242.83|245.11|242.47|245.7|243.06|244.76|242.12|0
1647359030000|2022-03-15 15:43:50|245.23|242.59|245.23|242.59|245.23|242.59|244.76|242.12|0
1647359040000|2022-03-15 15:44:00|245.47|242.83|245.47|242.83|245.47|242.83|245.47|242.83|0
1647359050000|2022-03-15 15:44:10|245.7|243.06|245.47|242.83|245.81|243.17|245.47|242.83|0
1647359060000|2022-03-15 15:44:20|245.7|243.06|245.94|243.3|245.94|243.3|245.47|242.83|0
1647359070000|2022-03-15 15:44:30|245.47|242.83|245.7|243.06|245.7|243.06|245.47|242.83|0
1647359080000|2022-03-15 15:44:40|245.47|242.83|245.47|242.83|245.7|243.06|245.34|242.7|0
1647359090000|2022-03-15 15:44:50|245.23|242.59|245.58|242.94|245.7|243.06|245.23|242.59|0
1647359100000|2022-03-15 15:45:00|245.46|242.82|245.7|243.06|245.94|243.3|245.46|242.82|0
1647359110000|2022-03-15 15:45:10|245.46|242.82|245.23|242.59|245.58|242.94|245.23|242.59|0
1647359120000|2022-03-15 15:45:20|245.46|242.82|245.7|243.06|245.7|243.06|245.23|242.59|0
1647359130000|2022-03-15 15:45:30|245.46|242.82|245.23|242.59|245.46|242.82|245.23|242.59|0
1647359140000|2022-03-15 15:45:40|244.99|242.35|245.46|242.82|245.46|242.82|244.76|242.12|0
1647359150000|2022-03-15 15:45:50|245.23|242.59|245.23|242.59|245.46|242.82|245.23|242.59|0
1647359160000|2022-03-15 15:46:00|245.46|242.82|245.93|243.29|245.93|243.29|245.46|242.82|0
1647359170000|2022-03-15 15:46:10|246.17|243.53|246.05|243.41|246.17|243.53|246.05|243.41|0
1647359180000|2022-03-15 15:46:20|245.93|243.29|246.88|244.24|246.88|244.24|245.93|243.29|0
1647359190000|2022-03-15 15:46:30|246.64|244|246.87|244.23|247.11|244.47|246.64|244|0
1647359200000|2022-03-15 15:46:40|247.35|244.71|247.35|244.71|247.58|244.94|247.35|244.71|0
1647359210000|2022-03-15 15:46:50|247.58|244.94|248.05|245.41|248.29|245.65|247.58|244.94|0
1647359220000|2022-03-15 15:47:00|247.82|245.18|248.53|245.89|248.53|245.89|247.82|245.18|0
1647359230000|2022-03-15 15:47:10|249.23|246.59|249.23|246.59|249.23|246.59|249|246.36|0
1647359240000|2022-03-15 15:47:20|249.47|246.83|249.23|246.59|249.71|247.07|249.23|246.59|0
1647359250000|2022-03-15 15:47:30|249|246.36|247.34|244.7|249|246.36|247.34|244.7|0
1647359260000|2022-03-15 15:47:40|247.58|244.94|247.34|244.7|247.58|244.94|247.34|244.7|0
1647359270000|2022-03-15 15:47:50|247.11|244.47|246.87|244.23|247.11|244.47|246.87|244.23|0
1647359280000|2022-03-15 15:48:00|246.4|243.76|245.93|243.29|246.4|243.76|245.93|243.29|0
1647359290000|2022-03-15 15:48:10|245.69|243.05|245.69|243.05|246.4|243.76|245.69|243.05|0
1647359300000|2022-03-15 15:48:20|245.22|242.58|245.46|242.82|245.46|242.82|245.22|242.58|0
1647359310000|2022-03-15 15:48:30|245.81|243.17|246.4|243.76|246.63|243.99|245.81|243.17|0
1647359320000|2022-03-15 15:48:40|247.11|244.47|247.11|244.47|247.11|244.47|247.11|244.47|0
1647359330000|2022-03-15 15:48:50|247.81|245.17|247.34|244.7|247.81|245.17|247.34|244.7|0
1647359340000|2022-03-15 15:49:00|247.81|245.17|248.4|245.76|248.76|246.12|247.81|245.17|0
1647359350000|2022-03-15 15:49:10|248.05|245.41|248.4|245.76|248.4|245.76|248.05|245.41|0
1647359360000|2022-03-15 15:49:20|248.99|246.35|248.28|245.64|248.99|246.35|248.28|245.64|0
1647359370000|2022-03-15 15:49:30|248.52|245.88|248.76|246.12|248.76|246.12|248.28|245.64|0
1647359380000|2022-03-15 15:49:40|249.23|246.59|249.46|246.82|249.46|246.82|248.99|246.35|0
1647359390000|2022-03-15 15:49:50|249.7|247.06|249.46|246.82|249.7|247.06|249.46|246.82|0
1647359400000|2022-03-15 15:50:00|249.94|247.3|249.23|246.59|250.41|247.77|249.23|246.59|0
1647359410000|2022-03-15 15:50:10|249.81|247.17|250.65|248.01|250.65|248.01|249.81|247.17|0
1647359420000|2022-03-15 15:50:20|250.41|247.77|250.17|247.53|250.41|247.77|250.17|247.53|0
1647359430000|2022-03-15 15:50:30|250.29|247.65|249.46|246.82|250.29|247.65|249.46|246.82|0
1647359440000|2022-03-15 15:50:40|249.23|246.59|249.23|246.59|249.23|246.59|249.23|246.59|0
1647359450000|2022-03-15 15:50:50|249.7|247.06|250.64|248|250.64|248|249.7|247.06|0
1647359460000|2022-03-15 15:51:00|250.41|247.77|250.76|248.12|250.76|248.12|250.41|247.77|0
1647359470000|2022-03-15 15:51:10|250.99|248.35|249.7|247.06|251.35|248.71|249.7|247.06|0
1647359480000|2022-03-15 15:51:20|249.93|247.29|249.7|247.06|249.93|247.29|249.7|247.06|0
1647359490000|2022-03-15 15:51:30|249.46|246.82|249.22|246.58|249.46|246.82|248.99|246.35|0
1647359500000|2022-03-15 15:51:40|249.7|247.06|249.93|247.29|249.93|247.29|249.46|246.82|0
1647359510000|2022-03-15 15:51:50|250.41|247.77|250.17|247.53|250.41|247.77|250.17|247.53|0
1647359520000|2022-03-15 15:52:00|250.41|247.77|250.28|247.64|250.41|247.77|250.28|247.64|0
1647359530000|2022-03-15 15:52:10|250.64|248|250.17|247.53|250.64|248|249.7|247.06|0
1647359540000|2022-03-15 15:52:20|249.93|247.29|250.52|247.88|250.52|247.88|249.93|247.29|0
1647359550000|2022-03-15 15:52:30|250.64|248|249.69|247.05|250.64|248|249.69|247.05|0
1647359560000|2022-03-15 15:52:40|249.46|246.82|250.04|247.4|250.04|247.4|249.46|246.82|0
1647359570000|2022-03-15 15:52:50|249.69|247.05|250.17|247.53|250.17|247.53|249.22|246.58|0
1647359580000|2022-03-15 15:53:00|249.93|247.29|250.64|248|250.64|248|249.93|247.29|0
1647359590000|2022-03-15 15:53:10|250.4|247.76|250.17|247.53|250.88|248.24|250.17|247.53|0
1647359600000|2022-03-15 15:53:20|249.93|247.29|249.69|247.05|249.93|247.29|249.69|247.05|0
1647359610000|2022-03-15 15:53:30|250.17|247.53|250.17|247.53|250.4|247.76|249.93|247.29|0
1647359620000|2022-03-15 15:53:40|250.87|248.23|250.64|248|250.87|248.23|250.16|247.52|0
1647359630000|2022-03-15 15:53:50|250.51|247.87|250.64|248|250.64|248|250.4|247.76|0
1647359640000|2022-03-15 15:54:00|250.4|247.76|250.87|248.23|250.87|248.23|250.4|247.76|0
1647359650000|2022-03-15 15:54:10|251.11|248.47|246.62|243.98|251.11|248.47|246.62|243.98|0
1647359660000|2022-03-15 15:54:20|244.5|241.86|243.33|240.69|245.21|242.57|243.09|240.45|0
1647359670000|2022-03-15 15:54:30|241.92|239.28|241.45|238.81|241.92|239.28|239.57|236.93|0
1647359680000|2022-03-15 15:54:40|241.21|238.57|242.85|240.21|242.85|240.21|241.21|238.57|0
1647359690000|2022-03-15 15:54:50|241.45|238.81|242.38|239.74|242.38|239.74|240.04|237.4|0
1647359700000|2022-03-15 15:55:00|241.91|239.27|239.57|236.93|241.91|239.27|239.57|236.93|0
1647359710000|2022-03-15 15:55:10|239.33|236.69|237.69|235.05|239.33|236.69|237.69|235.05|0
1647359720000|2022-03-15 15:55:20|237.23|234.59|236.29|233.65|237.46|234.82|236.29|233.65|0
1647359730000|2022-03-15 15:55:30|235.59|232.95|235.82|233.18|235.82|233.18|235.59|232.95|0
1647359740000|2022-03-15 15:55:40|235.36|232.72|234.3|231.66|235.36|232.72|234.07|231.43|0
1647359750000|2022-03-15 15:55:50|233.72|231.08|235.82|233.18|235.82|233.18|233.72|231.08|0
1647359760000|2022-03-15 15:56:00|234.42|231.78|229.77|227.13|234.42|231.78|229.77|227.13|0
1647359770000|2022-03-15 15:56:10|229.3|226.66|231.39|228.75|232.79|230.15|229.3|226.66|0
1647359780000|2022-03-15 15:56:20|231.63|228.99|231.16|228.52|231.63|228.99|230.7|228.06|0
1647359790000|2022-03-15 15:56:30|229.3|226.66|229.53|226.89|229.88|227.24|229.3|226.66|0
1647359800000|2022-03-15 15:56:40|230.46|227.82|231.16|228.52|231.16|228.52|230.46|227.82|0
1647359810000|2022-03-15 15:56:50|232.09|229.45|234.65|232.01|234.65|232.01|232.09|229.45|0
1647359820000|2022-03-15 15:57:00|235.23|232.59|233.95|231.31|235.23|232.59|233.95|231.31|0
1647359830000|2022-03-15 15:57:10|233.83|231.19|233.72|231.08|233.83|231.19|232.09|229.45|0
1647359840000|2022-03-15 15:57:20|232.55|229.91|232.55|229.91|233.02|230.38|232.55|229.91|0
1647359850000|2022-03-15 15:57:30|232.32|229.68|231.85|229.21|232.32|229.68|231.85|229.21|0
1647359860000|2022-03-15 15:57:40|232.2|229.56|232.32|229.68|232.32|229.68|232.2|229.56|0
1647359870000|2022-03-15 15:57:50|232.09|229.45|231.39|228.75|232.09|229.45|231.39|228.75|0
1647359880000|2022-03-15 15:58:00|230.69|228.05|231.16|228.52|231.39|228.75|230.69|228.05|0
1647359890000|2022-03-15 15:58:10|231.39|228.75|229.99|227.35|231.39|228.75|229.99|227.35|0
1647359900000|2022-03-15 15:58:20|229.76|227.12|229.3|226.66|230.23|227.59|229.3|226.66|0
1647359910000|2022-03-15 15:58:30|229.99|227.35|230.22|227.58|230.22|227.58|229.76|227.12|0
1647359920000|2022-03-15 15:58:40|229.76|227.12|232.08|229.44|232.78|230.14|229.76|227.12|0
1647359930000|2022-03-15 15:58:50|232.32|229.68|233.48|230.84|233.48|230.84|232.32|229.68|0
1647359940000|2022-03-15 15:59:00|232.32|229.68|232.55|229.91|232.78|230.14|232.32|229.68|0
1647359950000|2022-03-15 15:59:10|232.08|229.44|231.62|228.98|232.08|229.44|231.62|228.98|0
1647359960000|2022-03-15 15:59:20|233.25|230.61|236.28|233.64|236.28|233.64|233.25|230.61|0
1647359970000|2022-03-15 15:59:30|234.53|231.89|234.41|231.77|234.88|232.24|234.41|231.77|0
1647359980000|2022-03-15 15:59:40|234.18|231.54|234.65|232.01|235.11|232.47|234.18|231.54|0
1647359990000|2022-03-15 15:59:50|235.35|232.71|235.58|232.94|236.05|233.41|235.35|232.71|0
1647360000000|2022-03-15 16:00:00|234.41|231.77|235.11|232.47|235.11|232.47|234.41|231.77|0
1647360010000|2022-03-15 16:00:10|234.64|232|234.64|232|234.64|232|234.18|231.54|0
1647360020000|2022-03-15 16:00:20|234.41|231.77|234.41|231.77|234.88|232.24|234.41|231.77|0
1647360030000|2022-03-15 16:00:30|234.64|232|235.58|232.94|235.81|233.17|234.64|232|0
1647360040000|2022-03-15 16:00:40|235.11|232.47|234.88|232.24|235.11|232.47|234.88|232.24|0
1647360050000|2022-03-15 16:00:50|234.26|231.62|232.85|230.21|234.26|231.62|232.85|230.21|0
1647360060000|2022-03-15 16:01:00|232.62|229.98|232.85|230.21|232.85|230.21|232.5|229.86|0
1647360070000|2022-03-15 16:01:10|234.02|231.38|234.13|231.49|234.13|231.49|233.79|231.15|0
1647360080000|2022-03-15 16:01:20|234.25|231.61|234.6|231.96|234.96|232.32|234.25|231.61|0
1647360090000|2022-03-15 16:01:30|234.25|231.61|232.73|230.09|234.25|231.61|232.73|230.09|0
1647360100000|2022-03-15 16:01:40|232.62|229.98|233.79|231.15|233.79|231.15|232.62|229.98|0
1647360110000|2022-03-15 16:01:50|233.32|230.68|232.62|229.98|233.32|230.68|232.62|229.98|0
1647360120000|2022-03-15 16:02:00|231.45|228.81|230.86|228.22|231.56|228.92|230.86|228.22|0
1647360130000|2022-03-15 16:02:10|230.99|228.35|231.22|228.58|231.22|228.58|230.75|228.11|0
1647360140000|2022-03-15 16:02:20|229.82|227.18|230.4|227.76|230.52|227.88|229.82|227.18|0
1647360150000|2022-03-15 16:02:30|230.17|227.53|230.98|228.34|230.98|228.34|230.17|227.53|0
1647360160000|2022-03-15 16:02:40|230.75|228.11|229.35|226.71|230.75|228.11|228.66|226.02|0
1647360170000|2022-03-15 16:02:50|229.12|226.48|229.23|226.59|229.35|226.71|228.89|226.25|0
1647360180000|2022-03-15 16:03:00|229.12|226.48|228.66|226.02|229.12|226.48|227.26|224.62|0
1647360190000|2022-03-15 16:03:10|228.89|226.25|226.91|224.27|228.89|226.25|226.91|224.27|0
1647360200000|2022-03-15 16:03:20|226.57|223.93|227.03|224.39|227.03|224.39|226.33|223.69|0
1647360210000|2022-03-15 16:03:30|227.49|224.85|227.96|225.32|228.42|225.78|227.49|224.85|0
1647360220000|2022-03-15 16:03:40|228.65|226.01|229.12|226.48|229.12|226.48|228.65|226.01|0
1647360230000|2022-03-15 16:03:50|229.23|226.59|229.58|226.94|229.58|226.94|228.89|226.25|0
1647360240000|2022-03-15 16:04:00|229.82|227.18|229.58|226.94|230.05|227.41|229.58|226.94|0
1647360250000|2022-03-15 16:04:10|229.35|226.71|229.35|226.71|229.35|226.71|229.35|226.71|0
1647360260000|2022-03-15 16:04:20|229.82|227.18|230.05|227.41|230.51|227.87|229.82|227.18|0
1647360270000|2022-03-15 16:04:30|230.51|227.87|230.75|228.11|230.75|228.11|230.28|227.64|0
1647360280000|2022-03-15 16:04:40|230.51|227.87|230.51|227.87|230.51|227.87|230.51|227.87|0
1647360290000|2022-03-15 16:04:50|230.75|228.11|230.51|227.87|230.75|228.11|230.51|227.87|0
1647360300000|2022-03-15 16:05:00|229.35|226.71|228.42|225.78|229.35|226.71|228.42|225.78|0
1647360310000|2022-03-15 16:05:10|229.58|226.94|229.35|226.71|229.58|226.94|229.35|226.71|0
1647360320000|2022-03-15 16:05:20|228.88|226.24|229.12|226.48|229.12|226.48|228.88|226.24|0
1647360330000|2022-03-15 16:05:30|229.35|226.71|229.12|226.48|229.58|226.94|229.12|226.48|0
1647360340000|2022-03-15 16:05:40|229.23|226.59|229.81|227.17|229.81|227.17|229.23|226.59|0
1647360350000|2022-03-15 16:05:50|230.05|227.41|229.81|227.17|230.16|227.52|229.81|227.17|0
1647360360000|2022-03-15 16:06:00|230.98|228.34|231.91|229.27|231.91|229.27|230.74|228.1|0
1647360370000|2022-03-15 16:06:10|232.37|229.73|232.37|229.73|232.37|229.73|232.37|229.73|0
1647360380000|2022-03-15 16:06:20|232.61|229.97|232.61|229.97|232.61|229.97|232.61|229.97|0
1647360390000|2022-03-15 16:06:30|233.31|230.67|232.61|229.97|233.77|231.13|232.61|229.97|0
1647360400000|2022-03-15 16:06:40|232.84|230.2|233.42|230.78|233.42|230.78|232.84|230.2|0
1647360410000|2022-03-15 16:06:50|233.54|230.9|236.58|233.94|236.58|233.94|233.54|230.9|0
1647360420000|2022-03-15 16:07:00|236.35|233.71|235.41|232.77|236.35|233.71|235.41|232.77|0
1647360430000|2022-03-15 16:07:10|236.58|233.94|235.88|233.24|236.58|233.94|235.88|233.24|0
1647360440000|2022-03-15 16:07:20|236.58|233.94|235.99|233.35|236.58|233.94|235.99|233.35|0
1647360450000|2022-03-15 16:07:30|236.58|233.94|236.11|233.47|236.58|233.94|236.11|233.47|0
1647360460000|2022-03-15 16:07:40|236.58|233.94|237.05|234.41|237.05|234.41|236.58|233.94|0
1647360470000|2022-03-15 16:07:50|237.52|234.88|236.81|234.17|237.52|234.88|236.81|234.17|0
1647360480000|2022-03-15 16:08:00|237.28|234.64|236.58|233.94|237.28|234.64|236.58|233.94|0
1647360490000|2022-03-15 16:08:10|237.28|234.64|237.75|235.11|237.75|235.11|237.05|234.41|0
1647360500000|2022-03-15 16:08:20|237.51|234.87|239.16|236.52|239.16|236.52|237.51|234.87|0
1647360510000|2022-03-15 16:08:30|238.92|236.28|239.63|236.99|239.63|236.99|238.92|236.28|0
1647360520000|2022-03-15 16:08:40|239.62|236.98|239.39|236.75|239.86|237.22|239.39|236.75|0
1647360530000|2022-03-15 16:08:50|239.62|236.98|239.15|236.51|239.62|236.98|239.15|236.51|0
1647360540000|2022-03-15 16:09:00|239.5|236.86|238.92|236.28|239.5|236.86|238.92|236.28|0
1647360550000|2022-03-15 16:09:10|238.68|236.04|239.86|237.22|239.86|237.22|238.22|235.58|0
1647360560000|2022-03-15 16:09:20|240.33|237.69|242.21|239.57|242.92|240.28|240.33|237.69|0
1647360570000|2022-03-15 16:09:30|241.62|238.98|241.27|238.63|241.62|238.98|241.03|238.39|0
1647360580000|2022-03-15 16:09:40|241.15|238.51|240.09|237.45|241.15|238.51|240.09|237.45|0
1647360590000|2022-03-15 16:09:50|240.33|237.69|240.33|237.69|240.56|237.92|240.33|237.69|0
1647360600000|2022-03-15 16:10:00|240.56|237.92|241.03|238.39|241.03|238.39|240.56|237.92|0
1647360610000|2022-03-15 16:10:10|240.56|237.92|239.97|237.33|241.03|238.39|239.97|237.33|0
1647360620000|2022-03-15 16:10:20|240.09|237.45|239.39|236.75|240.33|237.69|239.39|236.75|0
1647360630000|2022-03-15 16:10:30|239.15|236.51|238.92|236.28|239.15|236.51|238.92|236.28|0
1647360640000|2022-03-15 16:10:40|238.68|236.04|238.68|236.04|238.68|236.04|238.68|236.04|0
1647360650000|2022-03-15 16:10:50|238.92|236.28|239.85|237.21|239.85|237.21|238.92|236.28|0
1647360660000|2022-03-15 16:11:00|239.38|236.74|239.15|236.51|239.38|236.74|239.15|236.51|0
1647360670000|2022-03-15 16:11:10|239.38|236.74|239.62|236.98|239.85|237.21|239.38|236.74|0
1647360680000|2022-03-15 16:11:20|239.38|236.74|238.91|236.27|239.62|236.98|238.91|236.27|0
1647360690000|2022-03-15 16:11:30|239.15|236.51|238.44|235.8|239.15|236.51|238.44|235.8|0
1647360700000|2022-03-15 16:11:40|237.98|235.34|237.98|235.34|238.21|235.57|237.98|235.34|0
1647360710000|2022-03-15 16:11:50|237.97|235.33|238.32|235.68|238.56|235.92|237.97|235.33|0
1647360720000|2022-03-15 16:12:00|237.74|235.1|238.44|235.8|238.68|236.04|237.74|235.1|0
1647360730000|2022-03-15 16:12:10|238.68|236.04|238.68|236.04|238.91|236.27|238.68|236.04|0
1647360740000|2022-03-15 16:12:20|238.91|236.27|238.68|236.04|238.91|236.27|238.68|236.04|0
1647360750000|2022-03-15 16:12:30|238.91|236.27|238.91|236.27|238.91|236.27|238.91|236.27|0
1647360760000|2022-03-15 16:12:40|239.73|237.09|240.32|237.68|240.32|237.68|239.73|237.09|0
1647360770000|2022-03-15 16:12:50|239.62|236.98|239.62|236.98|239.62|236.98|239.38|236.74|0
1647360780000|2022-03-15 16:13:00|239.38|236.74|239.38|236.74|239.62|236.98|239.38|236.74|0
1647360790000|2022-03-15 16:13:10|239.61|236.97|240.08|237.44|240.08|237.44|239.61|236.97|0
1647360800000|2022-03-15 16:13:20|239.85|237.21|240.79|238.15|241.02|238.38|239.85|237.21|0
1647360810000|2022-03-15 16:13:30|241.02|238.38|241.37|238.73|241.37|238.73|241.02|238.38|0
1647360820000|2022-03-15 16:13:40|241.26|238.62|241.96|239.32|241.96|239.32|241.26|238.62|0
1647360830000|2022-03-15 16:13:50|241.73|239.09|241.73|239.09|241.84|239.2|241.73|239.09|0
1647360840000|2022-03-15 16:14:00|242.2|239.56|240.79|238.15|242.2|239.56|240.79|238.15|0
1647360850000|2022-03-15 16:14:10|241.02|238.38|241.73|239.09|241.73|239.09|241.02|238.38|0
1647360860000|2022-03-15 16:14:20|241.84|239.2|241.61|238.97|241.96|239.32|241.61|238.97|0
1647360870000|2022-03-15 16:14:30|241.73|239.09|241.26|238.62|241.96|239.32|241.26|238.62|0
1647360880000|2022-03-15 16:14:40|241.02|238.38|240.32|237.68|241.02|238.38|240.32|237.68|0
1647360890000|2022-03-15 16:14:50|240.55|237.91|240.79|238.15|240.79|238.15|240.55|237.91|0
1647360900000|2022-03-15 16:15:00|240.9|238.26|239.85|237.21|240.9|238.26|239.85|237.21|0
1647360910000|2022-03-15 16:15:10|240.08|237.44|240.08|237.44|240.08|237.44|239.61|236.97|0
1647360920000|2022-03-15 16:15:20|239.84|237.2|241.02|238.38|241.25|238.61|239.84|237.2|0
1647360930000|2022-03-15 16:15:30|241.73|239.09|241.73|239.09|242.2|239.56|241.73|239.09|0
1647360940000|2022-03-15 16:15:40|241.96|239.32|242.43|239.79|242.67|240.03|241.96|239.32|0
1647360950000|2022-03-15 16:15:50|242.2|239.56|241.72|239.08|242.2|239.56|241.72|239.08|0
1647360960000|2022-03-15 16:16:00|241.49|238.85|240.55|237.91|241.49|238.85|240.55|237.91|0
1647360970000|2022-03-15 16:16:10|240.43|237.79|240.78|238.14|240.78|238.14|240.08|237.44|0
1647360980000|2022-03-15 16:16:20|240.31|237.67|239.61|236.97|240.31|237.67|239.61|236.97|0
1647360990000|2022-03-15 16:16:30|239.84|237.2|240.08|237.44|240.08|237.44|239.61|236.97|0
1647361000000|2022-03-15 16:16:40|240.78|238.14|241.02|238.38|241.02|238.38|240.78|238.14|0
1647361010000|2022-03-15 16:16:50|240.78|238.14|240.55|237.91|240.78|238.14|240.08|237.44|0
1647361020000|2022-03-15 16:17:00|240.31|237.67|240.42|237.78|240.42|237.78|240.31|237.67|0
1647361030000|2022-03-15 16:17:10|240.78|238.14|240.08|237.44|240.78|238.14|240.08|237.44|0
1647361040000|2022-03-15 16:17:20|240.31|237.67|241.02|238.38|241.02|238.38|240.31|237.67|0
1647361050000|2022-03-15 16:17:30|241.25|238.61|241.96|239.32|241.96|239.32|241.25|238.61|0
1647361060000|2022-03-15 16:17:40|241.25|238.61|241.48|238.84|241.72|239.08|241.25|238.61|0
1647361070000|2022-03-15 16:17:50|241.25|238.61|241.25|238.61|241.25|238.61|241.13|238.49|0
1647361080000|2022-03-15 16:18:00|241.48|238.84|241.25|238.61|241.72|239.08|241.25|238.61|0
1647361090000|2022-03-15 16:18:10|241.48|238.84|241.25|238.61|241.48|238.84|241.25|238.61|0
1647361100000|2022-03-15 16:18:20|240.78|238.14|240.31|237.67|240.78|238.14|240.31|237.67|0
1647361110000|2022-03-15 16:18:30|240.07|237.43|240.54|237.9|240.54|237.9|240.07|237.43|0
1647361120000|2022-03-15 16:18:40|240.78|238.14|241.25|238.61|241.25|238.61|240.78|238.14|0
1647361130000|2022-03-15 16:18:50|241.72|239.08|241.95|239.31|241.95|239.31|241.48|238.84|0
1647361140000|2022-03-15 16:19:00|242.66|240.02|243.84|241.2|244.54|241.9|242.66|240.02|0
1647361150000|2022-03-15 16:19:10|242.89|240.25|243.48|240.84|243.6|240.96|242.89|240.25|0
1647361160000|2022-03-15 16:19:20|243.84|241.2|243.95|241.31|243.95|241.31|243.6|240.96|0
1647361170000|2022-03-15 16:19:30|243.6|240.96|243.6|240.96|243.6|240.96|243.36|240.72|0
1647361180000|2022-03-15 16:19:40|243.36|240.72|243.84|241.2|243.84|241.2|243.13|240.49|0
1647361190000|2022-03-15 16:19:50|244.31|241.67|243.6|240.96|244.31|241.67|243.6|240.96|0
1647361200000|2022-03-15 16:20:00|243.13|240.49|242.66|240.02|243.13|240.49|242.66|240.02|0
1647361210000|2022-03-15 16:20:10|242.42|239.78|242.42|239.78|242.42|239.78|242.19|239.55|0
1647361230000|2022-03-15 16:20:30|242.89|240.25|242.89|240.25|243.13|240.49|242.89|240.25|0
1647361240000|2022-03-15 16:20:40|242.66|240.02|242.66|240.02|242.66|240.02|242.66|240.02|0
1647361250000|2022-03-15 16:20:50|242.42|239.78|242.42|239.78|242.42|239.78|242.42|239.78|0
1647361260000|2022-03-15 16:21:00|242.18|239.54|244.54|241.9|244.54|241.9|242.18|239.54|0
1647361270000|2022-03-15 16:21:10|244.3|241.66|244.07|241.43|244.3|241.66|244.07|241.43|0
1647361280000|2022-03-15 16:21:20|243.95|241.31|242.89|240.25|243.95|241.31|242.89|240.25|0
1647361290000|2022-03-15 16:21:30|243.83|241.19|243.83|241.19|243.83|241.19|243.6|240.96|0
1647361300000|2022-03-15 16:21:40|243.71|241.07|243.6|240.96|243.71|241.07|243.6|240.96|0
1647361310000|2022-03-15 16:21:50|242.65|240.01|241.95|239.31|242.65|240.01|241.95|239.31|0
1647361320000|2022-03-15 16:22:00|241.71|239.07|243.59|240.95|243.59|240.95|241.71|239.07|0
1647361330000|2022-03-15 16:22:10|243.36|240.72|243.12|240.48|243.36|240.72|242.89|240.25|0
1647361340000|2022-03-15 16:22:20|243.59|240.95|243|240.36|243.59|240.95|242.89|240.25|0
1647361350000|2022-03-15 16:22:30|241.95|239.31|241.47|238.83|241.95|239.31|241|238.36|0
1647361360000|2022-03-15 16:22:40|241.24|238.6|241.47|238.83|241.47|238.83|241.24|238.6|0
1647361370000|2022-03-15 16:22:50|242.42|239.78|242.18|239.54|242.42|239.78|242.18|239.54|0
1647361380000|2022-03-15 16:23:00|241.47|238.83|241.71|239.07|241.71|239.07|241.24|238.6|0
1647361390000|2022-03-15 16:23:10|241.94|239.3|242.53|239.89|242.53|239.89|241.47|238.83|0
1647361400000|2022-03-15 16:23:20|242.89|240.25|242.89|240.25|243.23|240.59|242.89|240.25|0
1647361410000|2022-03-15 16:23:30|243.12|240.48|242.88|240.24|243.36|240.72|242.88|240.24|0
1647361420000|2022-03-15 16:23:40|243.36|240.72|243.83|241.19|243.83|241.19|243.36|240.72|0
1647361430000|2022-03-15 16:23:50|245.01|242.37|245.71|243.07|245.95|243.31|245.01|242.37|0
1647361440000|2022-03-15 16:24:00|246.06|243.42|246.42|243.78|246.42|243.78|246.06|243.42|0
1647361450000|2022-03-15 16:24:10|246.66|244.02|247.6|244.96|247.6|244.96|246.66|244.02|0
1647361460000|2022-03-15 16:24:20|247.13|244.49|247.6|244.96|247.6|244.96|247.13|244.49|0
1647361470000|2022-03-15 16:24:30|246.89|244.25|246.42|243.78|247.01|244.37|245.95|243.31|0
1647361480000|2022-03-15 16:24:40|246.18|243.54|246.89|244.25|246.89|244.25|246.06|243.42|0
1647361490000|2022-03-15 16:24:50|247.6|244.96|248.08|245.44|248.08|245.44|247.6|244.96|0
1647361500000|2022-03-15 16:25:00|248.19|245.55|248.08|245.44|248.31|245.67|248.08|245.44|0
1647361510000|2022-03-15 16:25:10|248.55|245.91|248.78|246.14|248.78|246.14|248.55|245.91|0
1647361520000|2022-03-15 16:25:20|249.02|246.38|249.49|246.85|249.49|246.85|249.02|246.38|0
1647361530000|2022-03-15 16:25:30|249.26|246.62|249.49|246.85|249.73|247.09|249.26|246.62|0
1647361540000|2022-03-15 16:25:40|248.78|246.14|249.26|246.62|249.73|247.09|248.78|246.14|0
1647361550000|2022-03-15 16:25:50|249.02|246.38|248.78|246.14|249.02|246.38|248.78|246.14|0
1647361560000|2022-03-15 16:26:00|248.31|245.67|247.84|245.2|248.31|245.67|247.84|245.2|0
1647361570000|2022-03-15 16:26:10|247.6|244.96|248.55|245.91|248.55|245.91|247.6|244.96|0
1647361580000|2022-03-15 16:26:20|248.78|246.14|248.07|245.43|248.78|246.14|248.07|245.43|0
1647361590000|2022-03-15 16:26:30|248.31|245.67|248.55|245.91|248.55|245.91|248.31|245.67|0
1647361600000|2022-03-15 16:26:40|248.78|246.14|248.31|245.67|248.78|246.14|248.31|245.67|0
1647361610000|2022-03-15 16:26:50|248.07|245.43|248.54|245.9|248.54|245.9|247.95|245.31|0
1647361620000|2022-03-15 16:27:00|248.78|246.14|248.31|245.67|248.78|246.14|248.31|245.67|0
1647361630000|2022-03-15 16:27:10|247.71|245.07|247.71|245.07|247.83|245.19|247.6|244.96|0
1647361640000|2022-03-15 16:27:20|247.83|245.19|247.83|245.19|248.31|245.67|247.83|245.19|0
1647361650000|2022-03-15 16:27:30|248.07|245.43|248.07|245.43|248.31|245.67|248.07|245.43|0
1647361660000|2022-03-15 16:27:40|247.95|245.31|248.31|245.67|248.54|245.9|247.83|245.19|0
1647361670000|2022-03-15 16:27:50|248.54|245.9|249.02|246.38|249.02|246.38|248.54|245.9|0
1647361680000|2022-03-15 16:28:00|248.31|245.67|248.66|246.02|248.66|246.02|248.31|245.67|0
1647361690000|2022-03-15 16:28:10|249.73|247.09|249.49|246.85|249.73|247.09|249.49|246.85|0
1647361700000|2022-03-15 16:28:20|249.25|246.61|248.54|245.9|249.25|246.61|248.54|245.9|0
1647361710000|2022-03-15 16:28:30|248.78|246.14|248.89|246.25|249.01|246.37|248.78|246.14|0
1647361720000|2022-03-15 16:28:40|248.54|245.9|248.54|245.9|249.01|246.37|248.54|245.9|0
1647361730000|2022-03-15 16:28:50|248.78|246.14|248.78|246.14|249.01|246.37|248.78|246.14|0
1647361740000|2022-03-15 16:29:00|249.01|246.37|247.59|244.95|249.01|246.37|247.59|244.95|0
1647361750000|2022-03-15 16:29:10|248.3|245.66|250.2|247.56|250.2|247.56|248.3|245.66|0
1647361760000|2022-03-15 16:29:20|250.43|247.79|250.43|247.79|250.43|247.79|250.2|247.56|0
1647361770000|2022-03-15 16:29:30|250.67|248.03|251.86|249.22|251.86|249.22|250.67|248.03|0
1647361780000|2022-03-15 16:29:40|251.62|248.98|250.16|247.52|251.62|248.98|250.16|247.52|0
1647361790000|2022-03-15 16:29:50|249.92|247.28|250.39|247.75|250.39|247.75|249.92|247.28|0
1647361800000|2022-03-15 16:30:00|249.92|247.28|251.34|248.7|251.34|248.7|249.92|247.28|0
1647361810000|2022-03-15 16:30:10|251.41|248.77|250.7|248.06|251.41|248.77|250.7|248.06|0
1647361820000|2022-03-15 16:30:20|250.94|248.3|250.46|247.82|250.94|248.3|250.46|247.82|0
1647361830000|2022-03-15 16:30:30|250.7|248.06|250.7|248.06|250.94|248.3|250.7|248.06|0
1647361840000|2022-03-15 16:30:40|251.41|248.77|251.05|248.41|251.41|248.77|251.05|248.41|0
1647361850000|2022-03-15 16:30:50|250.94|248.3|249.52|246.88|250.94|248.3|249.52|246.88|0
1647361860000|2022-03-15 16:31:00|249.28|246.64|250.94|248.3|251.41|248.77|249.28|246.64|0
1647361870000|2022-03-15 16:31:10|250.81|248.17|250.23|247.59|250.81|248.17|250.23|247.59|0
1647361880000|2022-03-15 16:31:20|249.28|246.64|248.57|245.93|249.28|246.64|248.57|245.93|0
1647361890000|2022-03-15 16:31:30|248.68|246.04|249.28|246.64|249.28|246.64|248.68|246.04|0
1647361900000|2022-03-15 16:31:40|248.8|246.16|248.57|245.93|248.8|246.16|248.09|245.45|0
1647361910000|2022-03-15 16:31:50|249.04|246.4|249.04|246.4|249.04|246.4|249.04|246.4|0
1647361920000|2022-03-15 16:32:00|249.28|246.64|249.04|246.4|249.28|246.64|248.57|245.93|0
1647361930000|2022-03-15 16:32:10|248.57|245.93|249.04|246.4|249.04|246.4|248.57|245.93|0
1647361940000|2022-03-15 16:32:20|248.44|245.8|248.44|245.8|248.44|245.8|248.44|245.8|0
1647361950000|2022-03-15 16:32:30|249.04|246.4|248.8|246.16|249.04|246.4|248.8|246.16|0
1647361960000|2022-03-15 16:32:40|249.04|246.4|249.15|246.51|249.28|246.64|249.04|246.4|0
1647361970000|2022-03-15 16:32:50|249.28|246.64|249.04|246.4|249.28|246.64|249.04|246.4|0
1647361980000|2022-03-15 16:33:00|249.27|246.63|249.04|246.4|249.27|246.63|249.04|246.4|0
1647361990000|2022-03-15 16:33:10|248.56|245.92|249.27|246.63|249.27|246.63|248.33|245.69|0
1647362000000|2022-03-15 16:33:20|248.8|246.16|248.09|245.45|248.8|246.16|248.09|245.45|0
1647362010000|2022-03-15 16:33:30|248.33|245.69|248.33|245.69|248.33|245.69|247.85|245.21|0
1647362020000|2022-03-15 16:33:40|248.56|245.92|249.04|246.4|249.04|246.4|248.56|245.92|0
1647362030000|2022-03-15 16:33:50|249.15|246.51|249.04|246.4|249.51|246.87|249.04|246.4|0
1647362040000|2022-03-15 16:34:00|248.8|246.16|249.27|246.63|249.27|246.63|248.8|246.16|0
1647362050000|2022-03-15 16:34:10|249.04|246.4|249.04|246.4|249.04|246.4|248.8|246.16|0
1647362060000|2022-03-15 16:34:20|248.56|245.92|249.75|247.11|249.75|247.11|248.56|245.92|0
1647362070000|2022-03-15 16:34:30|249.27|246.63|249.98|247.34|249.98|247.34|249.27|246.63|0
1647362080000|2022-03-15 16:34:40|249.75|247.11|248.8|246.16|249.75|247.11|248.8|246.16|0
1647362090000|2022-03-15 16:34:50|248.56|245.92|248.8|246.16|248.8|246.16|248.56|245.92|0
1647362100000|2022-03-15 16:35:00|248.32|245.68|249.03|246.39|249.03|246.39|248.32|245.68|0
1647362110000|2022-03-15 16:35:10|248.32|245.68|249.98|247.34|249.98|247.34|248.32|245.68|0
1647362120000|2022-03-15 16:35:20|250.22|247.58|251.17|248.53|251.17|248.53|250.22|247.58|0
1647362130000|2022-03-15 16:35:30|250.93|248.29|250.69|248.05|251.17|248.53|250.69|248.05|0
1647362140000|2022-03-15 16:35:40|251.16|248.52|251.4|248.76|251.4|248.76|250.93|248.29|0
1647362150000|2022-03-15 16:35:50|250.93|248.29|251.28|248.64|251.4|248.76|250.93|248.29|0
1647362160000|2022-03-15 16:36:00|251.64|249|252.46|249.82|252.46|249.82|251.64|249|0
1647362170000|2022-03-15 16:36:10|252.59|249.95|251.87|249.23|252.82|250.18|251.87|249.23|0
1647362180000|2022-03-15 16:36:20|252.11|249.47|252.23|249.59|252.23|249.59|251.64|249|0
1647362190000|2022-03-15 16:36:30|252.11|249.47|252.35|249.71|252.35|249.71|252.11|249.47|0
1647362200000|2022-03-15 16:36:40|252.11|249.47|252.35|249.71|252.35|249.71|252.11|249.47|0
1647362210000|2022-03-15 16:36:50|252.59|249.95|252.59|249.95|252.59|249.95|252.59|249.95|0
1647362220000|2022-03-15 16:37:00|252.11|249.47|251.87|249.23|252.35|249.71|251.87|249.23|0
1647362230000|2022-03-15 16:37:10|251.64|249|251.28|248.64|251.64|249|251.28|248.64|0
1647362240000|2022-03-15 16:37:20|251.16|248.52|250.92|248.28|251.4|248.76|250.92|248.28|0
1647362250000|2022-03-15 16:37:30|250.45|247.81|250.21|247.57|250.45|247.81|250.21|247.57|0
1647362260000|2022-03-15 16:37:40|250.8|248.16|250.92|248.28|250.92|248.28|250.69|248.05|0
1647362270000|2022-03-15 16:37:50|251.16|248.52|251.16|248.52|251.16|248.52|250.92|248.28|0
1647362280000|2022-03-15 16:38:00|250.92|248.28|250.45|247.81|250.92|248.28|249.97|247.33|0
1647362290000|2022-03-15 16:38:10|250.21|247.57|250.69|248.05|250.69|248.05|250.21|247.57|0
1647362300000|2022-03-15 16:38:20|250.21|247.57|250.21|247.57|250.45|247.81|250.21|247.57|0
1647362310000|2022-03-15 16:38:30|250.45|247.81|249.97|247.33|250.45|247.81|249.97|247.33|0
1647362320000|2022-03-15 16:38:40|249.74|247.1|249.5|246.86|249.97|247.33|249.5|246.86|0
1647362330000|2022-03-15 16:38:50|249.61|246.97|249.74|247.1|249.74|247.1|249.61|246.97|0
1647362340000|2022-03-15 16:39:00|250.45|247.81|250.92|248.28|250.92|248.28|250.45|247.81|0
1647362350000|2022-03-15 16:39:10|250.8|248.16|250.68|248.04|250.92|248.28|250.45|247.81|0
1647362360000|2022-03-15 16:39:20|251.16|248.52|250.92|248.28|251.16|248.52|250.92|248.28|0
1647362370000|2022-03-15 16:39:30|251.39|248.75|251.39|248.75|251.63|248.99|251.27|248.63|0
1647362380000|2022-03-15 16:39:40|251.74|249.1|251.63|248.99|251.74|249.1|251.39|248.75|0
1647362390000|2022-03-15 16:39:50|251.39|248.75|251.87|249.23|251.87|249.23|251.39|248.75|0
1647362400000|2022-03-15 16:40:00|252.1|249.46|250.68|248.04|252.58|249.94|250.68|248.04|0
1647362410000|2022-03-15 16:40:10|251.39|248.75|251.27|248.63|251.39|248.75|251.16|248.52|0
1647362420000|2022-03-15 16:40:20|251.16|248.52|250.92|248.28|251.16|248.52|250.92|248.28|0
1647362430000|2022-03-15 16:40:30|250.21|247.57|250.44|247.8|250.44|247.8|250.21|247.57|0
1647362440000|2022-03-15 16:40:40|250.21|247.57|249.97|247.33|250.44|247.8|249.73|247.09|0
1647362450000|2022-03-15 16:40:50|250.21|247.57|250.32|247.68|250.68|248.04|250.21|247.57|0
1647362460000|2022-03-15 16:41:00|250.44|247.8|250.21|247.57|250.92|248.28|250.21|247.57|0
1647362470000|2022-03-15 16:41:10|249.97|247.33|249.26|246.62|249.97|247.33|249.26|246.62|0
1647362480000|2022-03-15 16:41:20|249.97|247.33|249.26|246.62|249.97|247.33|249.26|246.62|0
1647362490000|2022-03-15 16:41:30|249.02|246.38|249.02|246.38|249.26|246.62|249.02|246.38|0
1647362500000|2022-03-15 16:41:40|249.26|246.62|249.02|246.38|249.26|246.62|248.9|246.26|0
1647362510000|2022-03-15 16:41:50|248.78|246.14|249.02|246.38|249.49|246.85|248.78|246.14|0
1647362520000|2022-03-15 16:42:00|248.55|245.91|249.02|246.38|249.37|246.73|248.55|245.91|0
1647362530000|2022-03-15 16:42:10|248.78|246.14|248.78|246.14|249.02|246.38|248.78|246.14|0
1647362540000|2022-03-15 16:42:20|249.02|246.38|249.49|246.85|249.49|246.85|249.02|246.38|0
1647362550000|2022-03-15 16:42:30|249.73|247.09|249.49|246.85|249.73|247.09|249.49|246.85|0
1647362560000|2022-03-15 16:42:40|249.97|247.33|249.73|247.09|249.97|247.33|249.49|246.85|0
1647362570000|2022-03-15 16:42:50|249.49|246.85|249.49|246.85|249.49|246.85|249.49|246.85|0
1647362580000|2022-03-15 16:43:00|249.96|247.32|249.49|246.85|249.96|247.32|249.49|246.85|0
1647362590000|2022-03-15 16:43:10|248.78|246.14|249.02|246.38|249.02|246.38|248.78|246.14|0
1647362600000|2022-03-15 16:43:20|248.78|246.14|247.83|245.19|248.78|246.14|247.83|245.19|0
1647362610000|2022-03-15 16:43:30|247.6|244.96|247.36|244.72|247.6|244.96|246.89|244.25|0
1647362620000|2022-03-15 16:43:40|247.6|244.96|246.89|244.25|247.6|244.96|246.53|243.89|0
1647362630000|2022-03-15 16:43:50|246.18|243.54|246.18|243.54|246.65|244.01|246.18|243.54|0
1647362640000|2022-03-15 16:44:00|246.41|243.77|245.94|243.3|246.65|244.01|245.47|242.83|0
1647362650000|2022-03-15 16:44:10|246.65|244.01|247.12|244.48|247.12|244.48|246.65|244.01|0
1647362660000|2022-03-15 16:44:20|246.65|244.01|246.41|243.77|246.65|244.01|246.41|243.77|0
1647362670000|2022-03-15 16:44:30|246.65|244.01|246.41|243.77|246.65|244.01|246.41|243.77|0
1647362680000|2022-03-15 16:44:40|246.18|243.54|245.7|243.06|246.18|243.54|245.7|243.06|0
1647362690000|2022-03-15 16:44:50|245.47|242.83|245.7|243.06|245.94|243.3|245.47|242.83|0
1647362700000|2022-03-15 16:45:00|245.58|242.94|246.41|243.77|246.41|243.77|245.58|242.94|0
1647362710000|2022-03-15 16:45:10|246.52|243.88|246.88|244.24|246.88|244.24|246.52|243.88|0
1647362720000|2022-03-15 16:45:20|247.12|244.48|245.82|243.18|247.12|244.48|245.82|243.18|0
1647362730000|2022-03-15 16:45:30|245.7|243.06|245.58|242.94|245.7|243.06|245.23|242.59|0
1647362740000|2022-03-15 16:45:40|245.7|243.06|245.47|242.83|245.7|243.06|245.34|242.7|0
1647362750000|2022-03-15 16:45:50|245.81|243.17|245.23|242.59|245.81|243.17|244.99|242.35|0
1647362760000|2022-03-15 16:46:00|244.99|242.35|245.94|243.3|245.94|243.3|244.99|242.35|0
1647362770000|2022-03-15 16:46:10|245.81|243.17|245.58|242.94|245.81|243.17|245.46|242.82|0
1647362780000|2022-03-15 16:46:20|245.46|242.82|245.23|242.59|245.46|242.82|245.23|242.59|0
1647362790000|2022-03-15 16:46:30|245.1|242.46|246.41|243.77|246.41|243.77|244.99|242.35|0
1647362800000|2022-03-15 16:46:40|246.88|244.24|246.64|244|246.88|244.24|246.64|244|0
1647362810000|2022-03-15 16:46:50|246.88|244.24|247.35|244.71|247.35|244.71|246.76|244.12|0
1647362820000|2022-03-15 16:47:00|247.59|244.95|247.83|245.19|247.83|245.19|247.35|244.71|0
1647362830000|2022-03-15 16:47:10|248.18|245.54|247.59|244.95|248.18|245.54|247.59|244.95|0
1647362840000|2022-03-15 16:47:20|247.35|244.71|246.17|243.53|247.35|244.71|246.17|243.53|0
1647362850000|2022-03-15 16:47:30|246.88|244.24|246.88|244.24|247.12|244.48|246.88|244.24|0
1647362860000|2022-03-15 16:47:40|246.64|244|246.41|243.77|246.64|244|246.41|243.77|0
1647362870000|2022-03-15 16:47:50|246.88|244.24|246.41|243.77|246.88|244.24|246.41|243.77|0
1647362880000|2022-03-15 16:48:00|246.64|244|246.41|243.77|246.64|244|246.41|243.77|0
1647362890000|2022-03-15 16:48:10|246.64|244|245.57|242.93|246.64|244|245.46|242.82|0
1647362900000|2022-03-15 16:48:20|245.46|242.82|245.46|242.82|245.7|243.06|245.22|242.58|0
1647362910000|2022-03-15 16:48:30|245.7|243.06|244.96|242.32|245.7|243.06|244.96|242.32|0
1647362920000|2022-03-15 16:48:40|244.73|242.09|243.55|240.91|244.73|242.09|243.31|240.67|0
1647362930000|2022-03-15 16:48:50|243.78|241.14|243.78|241.14|244.02|241.38|243.78|241.14|0
1647362940000|2022-03-15 16:49:00|243.55|240.91|243.19|240.55|243.55|240.91|243.19|240.55|0
1647362950000|2022-03-15 16:49:10|243.31|240.67|242.14|239.5|243.31|240.67|242.14|239.5|0
1647362960000|2022-03-15 16:49:20|241.9|239.26|241.67|239.03|242.14|239.5|241.67|239.03|0
1647362970000|2022-03-15 16:49:30|242.84|240.2|242.37|239.73|242.84|240.2|242.37|239.73|0
1647362980000|2022-03-15 16:49:40|242.61|239.97|242.37|239.73|242.61|239.97|242.14|239.5|0
1647362990000|2022-03-15 16:49:50|242.84|240.2|242.61|239.97|242.84|240.2|242.61|239.97|0
1647363000000|2022-03-15 16:50:00|242.37|239.73|242.14|239.5|242.61|239.97|242.14|239.5|0
1647363010000|2022-03-15 16:50:10|242.37|239.73|242.84|240.2|243.08|240.44|242.37|239.73|0
1647363020000|2022-03-15 16:50:20|241.67|239.03|241.67|239.03|241.67|239.03|241.43|238.79|0
1647363030000|2022-03-15 16:50:30|242.13|239.49|242.13|239.49|242.13|239.49|242.01|239.37|0
1647363040000|2022-03-15 16:50:40|242.37|239.73|241.66|239.02|242.37|239.73|241.66|239.02|0
1647363050000|2022-03-15 16:50:50|241.43|238.79|241.43|238.79|241.43|238.79|241.31|238.67|0
1647363060000|2022-03-15 16:51:00|240.26|237.62|240.13|237.49|240.26|237.62|240.13|237.49|0
1647363070000|2022-03-15 16:51:10|240.02|237.38|239.08|236.44|240.02|237.38|239.08|236.44|0
1647363080000|2022-03-15 16:51:20|238.61|235.97|238.61|235.97|238.85|236.21|238.61|235.97|0
1647363090000|2022-03-15 16:51:30|238.38|235.74|239.32|236.68|239.32|236.68|238.15|235.51|0
1647363100000|2022-03-15 16:51:40|239.43|236.79|239.08|236.44|239.43|236.79|238.61|235.97|0
1647363110000|2022-03-15 16:51:50|238.61|235.97|239.08|236.44|239.08|236.44|238.61|235.97|0
1647363120000|2022-03-15 16:52:00|239.32|236.68|238.96|236.32|239.55|236.91|238.85|236.21|0
1647363130000|2022-03-15 16:52:10|237.91|235.27|238.14|235.5|238.14|235.5|237.91|235.27|0
1647363140000|2022-03-15 16:52:20|238.61|235.97|238.38|235.74|238.85|236.21|238.38|235.74|0
1647363150000|2022-03-15 16:52:30|238.61|235.97|237.91|235.27|238.61|235.97|237.91|235.27|0
1647363160000|2022-03-15 16:52:40|237.67|235.03|236.97|234.33|237.67|235.03|236.51|233.87|0
1647363170000|2022-03-15 16:52:50|236.85|234.21|236.15|233.51|236.97|234.33|236.15|233.51|0
1647363180000|2022-03-15 16:53:00|236.27|233.63|236.04|233.4|236.74|234.1|236.04|233.4|0
1647363190000|2022-03-15 16:53:10|235.57|232.93|236.15|233.51|236.27|233.63|235.57|232.93|0
1647363200000|2022-03-15 16:53:20|236.27|233.63|236.27|233.63|236.27|233.63|236.04|233.4|0
1647363210000|2022-03-15 16:53:30|235.8|233.16|236.04|233.4|236.04|233.4|235.8|233.16|0
1647363220000|2022-03-15 16:53:40|236.27|233.63|236.85|234.21|236.85|234.21|236.27|233.63|0
1647363230000|2022-03-15 16:53:50|237.2|234.56|237.2|234.56|237.67|235.03|237.2|234.56|0
1647363240000|2022-03-15 16:54:00|237.32|234.68|237.44|234.8|237.44|234.8|237.08|234.44|0
1647363250000|2022-03-15 16:54:10|237.67|235.03|238.14|235.5|238.14|235.5|237.67|235.03|0
1647363260000|2022-03-15 16:54:20|238.37|235.73|238.37|235.73|238.61|235.97|238.37|235.73|0
1647363270000|2022-03-15 16:54:30|238.61|235.97|238.37|235.73|238.61|235.97|238.37|235.73|0
1647363280000|2022-03-15 16:54:40|237.9|235.26|238.14|235.5|238.14|235.5|237.67|235.03|0
1647363290000|2022-03-15 16:54:50|237.9|235.26|238.61|235.97|238.61|235.97|237.9|235.26|0
1647363300000|2022-03-15 16:55:00|238.48|235.84|238.84|236.2|238.84|236.2|238.48|235.84|0
1647363310000|2022-03-15 16:55:10|238.37|235.73|238.6|235.96|238.6|235.96|238.37|235.73|0
1647363320000|2022-03-15 16:55:20|239.31|236.67|239.54|236.9|239.54|236.9|239.31|236.67|0
1647363330000|2022-03-15 16:55:30|238.84|236.2|239.07|236.43|239.07|236.43|238.84|236.2|0
1647363340000|2022-03-15 16:55:40|239.54|236.9|239.54|236.9|239.78|237.14|239.31|236.67|0
1647363350000|2022-03-15 16:55:50|240.48|237.84|240.01|237.37|240.48|237.84|239.78|237.14|0
1647363360000|2022-03-15 16:56:00|239.78|237.14|240.24|237.6|240.48|237.84|239.78|237.14|0
1647363370000|2022-03-15 16:56:10|240.71|238.07|240.95|238.31|240.95|238.31|240.48|237.84|0
1647363380000|2022-03-15 16:56:20|241.18|238.54|241.65|239.01|241.65|239.01|241.18|238.54|0
1647363390000|2022-03-15 16:56:30|241.42|238.78|241.42|238.78|241.42|238.78|241.42|238.78|0
1647363400000|2022-03-15 16:56:40|242.12|239.48|242.12|239.48|242.59|239.95|242.12|239.48|0
1647363410000|2022-03-15 16:56:50|242.36|239.72|242.12|239.48|242.36|239.72|242.12|239.48|0
1647363420000|2022-03-15 16:57:00|242.59|239.95|242.59|239.95|243.06|240.42|242.59|239.95|0
1647363430000|2022-03-15 16:57:10|243.06|240.42|243.29|240.65|243.29|240.65|242.82|240.18|0
1647363440000|2022-03-15 16:57:20|243.06|240.42|243.06|240.42|243.29|240.65|243.06|240.42|0
1647363450000|2022-03-15 16:57:30|244|241.36|243.53|240.89|244|241.36|243.53|240.89|0
1647363460000|2022-03-15 16:57:40|244.23|241.59|244.94|242.3|245.41|242.77|244.23|241.59|0
1647363470000|2022-03-15 16:57:50|245.18|242.54|245.41|242.77|245.41|242.77|245.18|242.54|0
1647363480000|2022-03-15 16:58:00|245.88|243.24|245.88|243.24|245.88|243.24|245.88|243.24|0
1647363490000|2022-03-15 16:58:10|245.65|243.01|244|241.36|245.65|243.01|244|241.36|0
1647363500000|2022-03-15 16:58:20|244.23|241.59|243.76|241.12|244.23|241.59|243.76|241.12|0
1647363510000|2022-03-15 16:58:30|243.64|241|243.88|241.24|243.88|241.24|243.64|241|0
1647363520000|2022-03-15 16:58:40|244|241.36|244.35|241.71|244.35|241.71|244|241.36|0
1647363530000|2022-03-15 16:58:50|244.11|241.47|244.11|241.47|244.11|241.47|243.76|241.12|0
1647363540000|2022-03-15 16:59:00|243.76|241.12|244|241.36|244.23|241.59|243.76|241.12|0
1647363550000|2022-03-15 16:59:10|244.47|241.83|244.7|242.06|244.7|242.06|244.47|241.83|0
1647363560000|2022-03-15 16:59:20|244.47|241.83|244.23|241.59|244.47|241.83|244.23|241.59|0
1647363570000|2022-03-15 16:59:30|244.7|242.06|244.7|242.06|244.7|242.06|244.7|242.06|0
1647363580000|2022-03-15 16:59:40|244.94|242.3|245.17|242.53|245.17|242.53|244.94|242.3|0
1647363590000|2022-03-15 16:59:50|245.41|242.77|245.41|242.77|245.52|242.88|245.41|242.77|0
1647363600000|2022-03-15 17:00:00|245.64|243|245.64|243|245.88|243.24|245.64|243|0
1647363610000|2022-03-15 17:00:10|244.94|242.3|245.64|243|245.64|243|244.94|242.3|0
1647363620000|2022-03-15 17:00:20|245.52|242.88|245.52|242.88|245.52|242.88|244.94|242.3|0
1647363630000|2022-03-15 17:00:30|245.88|243.24|245.88|243.24|245.88|243.24|245.41|242.77|0
1647363640000|2022-03-15 17:00:40|246.82|244.18|246.58|243.94|246.82|244.18|246.58|243.94|0
1647363650000|2022-03-15 17:00:50|246.35|243.71|247.06|244.42|247.06|244.42|246.35|243.71|0
1647363660000|2022-03-15 17:01:00|247.17|244.53|248.24|245.6|248.24|245.6|247.17|244.53|0
1647363670000|2022-03-15 17:01:10|247.76|245.12|247.06|244.42|247.76|245.12|247.06|244.42|0
1647363680000|2022-03-15 17:01:20|247.29|244.65|246.82|244.18|247.29|244.65|246.82|244.18|0
1647363690000|2022-03-15 17:01:30|247.05|244.41|247.76|245.12|247.76|245.12|247.05|244.41|0
1647363700000|2022-03-15 17:01:40|247.53|244.89|247.29|244.65|247.53|244.89|247.29|244.65|0
1647363710000|2022-03-15 17:01:50|246.82|244.18|247.29|244.65|247.29|244.65|246.82|244.18|0
1647363720000|2022-03-15 17:02:00|247.05|244.41|248.11|245.47|248.11|245.47|247.05|244.41|0
1647363730000|2022-03-15 17:02:10|248.58|245.94|248.47|245.83|248.94|246.3|248.47|245.83|0
1647363740000|2022-03-15 17:02:20|248.35|245.71|248.47|245.83|248.47|245.83|248.35|245.71|0
1647363750000|2022-03-15 17:02:30|248.23|245.59|248.47|245.83|248.47|245.83|248.23|245.59|0
1647363760000|2022-03-15 17:02:40|248.23|245.59|248.58|245.94|248.58|245.94|248.23|245.59|0
1647363770000|2022-03-15 17:02:50|248.7|246.06|248.47|245.83|248.7|246.06|248.47|245.83|0
1647363780000|2022-03-15 17:03:00|248|245.36|248.58|245.94|248.7|246.06|248|245.36|0
1647363790000|2022-03-15 17:03:10|248.7|246.06|248.47|245.83|249.18|246.54|247.99|245.35|0
1647363800000|2022-03-15 17:03:20|248.23|245.59|248.7|246.06|248.7|246.06|248.23|245.59|0
1647363810000|2022-03-15 17:03:30|248.23|245.59|247.76|245.12|248.23|245.59|247.76|245.12|0
1647363820000|2022-03-15 17:03:40|248.47|245.83|248.7|246.06|248.7|246.06|248.47|245.83|0
1647363830000|2022-03-15 17:03:50|249.17|246.53|249.41|246.77|249.41|246.77|248.94|246.3|0
1647363840000|2022-03-15 17:04:00|249.29|246.65|249.17|246.53|249.29|246.65|249.17|246.53|0
1647363850000|2022-03-15 17:04:10|249.65|247.01|250.59|247.95|250.59|247.95|249.65|247.01|0
1647363860000|2022-03-15 17:04:20|249.88|247.24|249.65|247.01|249.88|247.24|249.65|247.01|0
1647363870000|2022-03-15 17:04:30|249.41|246.77|249.17|246.53|249.41|246.77|249.17|246.53|0
1647363880000|2022-03-15 17:04:40|248.94|246.3|248.46|245.82|248.94|246.3|248.46|245.82|0
1647363890000|2022-03-15 17:04:50|248.7|246.06|248.46|245.82|248.7|246.06|248.46|245.82|0
1647363900000|2022-03-15 17:05:00|247.75|245.11|247.99|245.35|248.23|245.59|247.75|245.11|0
1647363910000|2022-03-15 17:05:10|248.23|245.59|248.81|246.17|248.81|246.17|248.23|245.59|0
1647363920000|2022-03-15 17:05:20|248.7|246.06|247.99|245.35|248.7|246.06|247.99|245.35|0
1647363930000|2022-03-15 17:05:30|248.23|245.59|247.52|244.88|248.23|245.59|247.52|244.88|0
1647363940000|2022-03-15 17:05:40|247.28|244.64|247.05|244.41|247.52|244.88|247.05|244.41|0
1647363950000|2022-03-15 17:05:50|247.28|244.64|247.99|245.35|247.99|245.35|247.28|244.64|0
1647363960000|2022-03-15 17:06:00|248.46|245.82|247.99|245.35|248.46|245.82|247.99|245.35|0
1647363970000|2022-03-15 17:06:10|246.34|243.7|246.34|243.7|246.34|243.7|246.34|243.7|0
1647363980000|2022-03-15 17:06:20|245.86|243.22|245.39|242.75|245.86|243.22|245.39|242.75|0
1647363990000|2022-03-15 17:06:30|245.63|242.99|246.1|243.46|246.34|243.7|245.63|242.99|0
1647364000000|2022-03-15 17:06:40|245.86|243.22|245.63|242.99|246.1|243.46|245.63|242.99|0
1647364010000|2022-03-15 17:06:50|245.39|242.75|244.92|242.28|245.39|242.75|244.92|242.28|0
1647364020000|2022-03-15 17:07:00|244.69|242.05|245.16|242.52|245.16|242.52|244.69|242.05|0
1647364030000|2022-03-15 17:07:10|245.39|242.75|245.63|242.99|245.63|242.99|245.39|242.75|0
1647364040000|2022-03-15 17:07:20|245.39|242.75|245.27|242.63|245.86|243.22|245.27|242.63|0
1647364050000|2022-03-15 17:07:30|244.68|242.04|243.98|241.34|244.68|242.04|243.98|241.34|0
1647364060000|2022-03-15 17:07:40|243.74|241.1|244.45|241.81|244.45|241.81|243.74|241.1|0
1647364070000|2022-03-15 17:07:50|244.56|241.92|244.21|241.57|244.56|241.92|244.21|241.57|0
1647364080000|2022-03-15 17:08:00|243.74|241.1|243.27|240.63|243.74|241.1|243.27|240.63|0
1647364090000|2022-03-15 17:08:10|242.8|240.16|242.33|239.69|243.03|240.39|242.09|239.45|0
1647364100000|2022-03-15 17:08:20|242.09|239.45|242.09|239.45|242.09|239.45|241.86|239.22|0
1647364110000|2022-03-15 17:08:30|241.86|239.22|242.33|239.69|242.33|239.69|241.86|239.22|0
1647364120000|2022-03-15 17:08:40|242.44|239.8|242.8|240.16|242.8|240.16|242.44|239.8|0
1647364130000|2022-03-15 17:08:50|243.5|240.86|244.21|241.57|244.21|241.57|243.5|240.86|0
1647364140000|2022-03-15 17:09:00|243.74|241.1|243.97|241.33|243.97|241.33|243.5|240.86|0
1647364150000|2022-03-15 17:09:10|244.44|241.8|245.15|242.51|245.15|242.51|244.44|241.8|0
1647364160000|2022-03-15 17:09:20|244.68|242.04|244.44|241.8|244.92|242.28|244.44|241.8|0
1647364170000|2022-03-15 17:09:30|243.97|241.33|243.74|241.1|243.97|241.33|243.5|240.86|0
1647364180000|2022-03-15 17:09:40|243.5|240.86|243.5|240.86|243.5|240.86|243.5|240.86|0
1647364190000|2022-03-15 17:09:50|243.38|240.74|243.03|240.39|243.38|240.74|243.03|240.39|0
1647364200000|2022-03-15 17:10:00|241.62|238.98|240.92|238.28|241.62|238.98|240.92|238.28|0
1647364210000|2022-03-15 17:10:10|240.91|238.27|240.45|237.81|240.91|238.27|240.45|237.81|0
1647364220000|2022-03-15 17:10:20|240.68|238.04|240.68|238.04|240.79|238.15|240.68|238.04|0
1647364230000|2022-03-15 17:10:30|241.03|238.39|240.91|238.27|241.03|238.39|240.91|238.27|0
1647364240000|2022-03-15 17:10:40|241.03|238.39|241.15|238.51|241.15|238.51|240.91|238.27|0
1647364250000|2022-03-15 17:10:50|240.91|238.27|241.62|238.98|241.62|238.98|240.91|238.27|0
1647364260000|2022-03-15 17:11:00|241.38|238.74|241.15|238.51|241.38|238.74|241.15|238.51|0
1647364270000|2022-03-15 17:11:10|240.91|238.27|241.15|238.51|241.38|238.74|240.91|238.27|0
1647364280000|2022-03-15 17:11:20|240.91|238.27|241.62|238.98|241.62|238.98|240.91|238.27|0
1647364290000|2022-03-15 17:11:30|240.91|238.27|240.91|238.27|240.91|238.27|240.79|238.15|0
1647364300000|2022-03-15 17:11:40|240.55|237.91|241.15|238.51|241.15|238.51|240.55|237.91|0
1647364310000|2022-03-15 17:11:50|240.91|238.27|240.91|238.27|240.91|238.27|240.91|238.27|0
1647364320000|2022-03-15 17:12:00|240.68|238.04|241.02|238.38|241.15|238.51|240.68|238.04|0
1647364330000|2022-03-15 17:12:10|241.15|238.51|240.91|238.27|241.15|238.51|240.91|238.27|0
1647364340000|2022-03-15 17:12:20|241.14|238.5|240.44|237.8|241.14|238.5|240.44|237.8|0
1647364350000|2022-03-15 17:12:30|240.21|237.57|239.97|237.33|240.21|237.57|239.97|237.33|0
1647364360000|2022-03-15 17:12:40|240.21|237.57|240.55|237.91|240.55|237.91|240.21|237.57|0
1647364370000|2022-03-15 17:12:50|240.67|238.03|241.14|238.5|241.38|238.74|240.67|238.03|0
1647364380000|2022-03-15 17:13:00|241.85|239.21|241.49|238.85|241.85|239.21|241.38|238.74|0
1647364390000|2022-03-15 17:13:10|241.85|239.21|241.61|238.97|241.85|239.21|241.61|238.97|0
1647364400000|2022-03-15 17:13:20|241.38|238.74|241.14|238.5|241.38|238.74|241.14|238.5|0
1647364410000|2022-03-15 17:13:30|241.38|238.74|240.67|238.03|241.38|238.74|240.67|238.03|0
1647364420000|2022-03-15 17:13:40|240.91|238.27|239.26|236.62|240.91|238.27|239.26|236.62|0
1647364430000|2022-03-15 17:13:50|239.5|236.86|238.56|235.92|239.5|236.86|238.56|235.92|0
1647364440000|2022-03-15 17:14:00|238.79|236.15|238.09|235.45|238.79|236.15|238.09|235.45|0
1647364450000|2022-03-15 17:14:10|237.86|235.22|237.15|234.51|237.86|235.22|237.15|234.51|0
1647364460000|2022-03-15 17:14:20|236.22|233.58|235.28|232.64|236.22|233.58|234.82|232.18|0
1647364470000|2022-03-15 17:14:30|235.75|233.11|235.98|233.34|236.22|233.58|235.75|233.11|0
1647364480000|2022-03-15 17:14:40|235.75|233.11|235.75|233.11|235.98|233.34|235.52|232.88|0
1647364490000|2022-03-15 17:14:50|235.63|232.99|235.28|232.64|235.63|232.99|234.81|232.17|0
1647364500000|2022-03-15 17:15:00|235.39|232.75|236.45|233.81|236.45|233.81|235.39|232.75|0
1647364510000|2022-03-15 17:15:10|236.68|234.04|236.68|234.04|236.68|234.04|236.68|234.04|0
1647364520000|2022-03-15 17:15:20|237.39|234.75|236.92|234.28|237.39|234.75|236.92|234.28|0
1647364530000|2022-03-15 17:15:30|237.15|234.51|237.15|234.51|237.62|234.98|237.15|234.51|0
1647364540000|2022-03-15 17:15:40|237.62|234.98|238.09|235.45|238.09|235.45|237.62|234.98|0
1647364550000|2022-03-15 17:15:50|239.02|236.38|238.32|235.68|239.02|236.38|238.32|235.68|0
1647364560000|2022-03-15 17:16:00|237.62|234.98|235.28|232.64|237.62|234.98|235.28|232.64|0
1647364570000|2022-03-15 17:16:10|235.51|232.87|235.39|232.75|235.51|232.87|235.28|232.64|0
1647364580000|2022-03-15 17:16:20|235.28|232.64|235.98|233.34|235.98|233.34|234.81|232.17|0
1647364590000|2022-03-15 17:16:30|235.28|232.64|235.51|232.87|235.75|233.11|235.28|232.64|0
1647364600000|2022-03-15 17:16:40|235.98|233.34|235.98|233.34|235.98|233.34|235.98|233.34|0
1647364610000|2022-03-15 17:16:50|236.68|234.04|236.68|234.04|236.68|234.04|236.45|233.81|0
1647364620000|2022-03-15 17:17:00|236.56|233.92|236.91|234.27|236.91|234.27|236.45|233.81|0
1647364630000|2022-03-15 17:17:10|237.15|234.51|237.38|234.74|237.62|234.98|237.15|234.51|0
1647364640000|2022-03-15 17:17:20|237.62|234.98|237.38|234.74|237.62|234.98|237.38|234.74|0
1647364650000|2022-03-15 17:17:30|237.15|234.51|236.68|234.04|237.15|234.51|236.44|233.8|0
1647364660000|2022-03-15 17:17:40|236.44|233.8|236.44|233.8|236.44|233.8|235.98|233.34|0
1647364670000|2022-03-15 17:17:50|235.98|233.34|235.98|233.34|236.21|233.57|235.98|233.34|0
1647364680000|2022-03-15 17:18:00|236.21|233.57|235.62|232.98|236.32|233.68|235.62|232.98|0
1647364690000|2022-03-15 17:18:10|235.27|232.63|235.51|232.87|235.51|232.87|235.04|232.4|0
1647364700000|2022-03-15 17:18:20|235.27|232.63|235.74|233.1|235.74|233.1|235.27|232.63|0
1647364710000|2022-03-15 17:18:30|235.51|232.87|235.62|232.98|235.62|232.98|235.51|232.87|0
1647364720000|2022-03-15 17:18:40|235.97|233.33|235.97|233.33|235.97|233.33|235.97|233.33|0
1647364730000|2022-03-15 17:18:50|235.85|233.21|235.74|233.1|235.97|233.33|235.74|233.1|0
1647364740000|2022-03-15 17:19:00|235.51|232.87|234.57|231.93|235.51|232.87|234.34|231.7|0
1647364750000|2022-03-15 17:19:10|234.34|231.7|234.57|231.93|234.57|231.93|234.34|231.7|0
1647364760000|2022-03-15 17:19:20|234.34|231.7|234.68|232.04|234.68|232.04|234.1|231.46|0
1647364770000|2022-03-15 17:19:30|235.04|232.4|235.04|232.4|235.04|232.4|235.04|232.4|0
1647364780000|2022-03-15 17:19:40|235.27|232.63|234.8|232.16|235.5|232.86|234.8|232.16|0
1647364790000|2022-03-15 17:19:50|235.27|232.63|235.27|232.63|235.5|232.86|235.27|232.63|0
1647364800000|2022-03-15 17:20:00|235.04|232.4|235.04|232.4|235.27|232.63|235.04|232.4|0
1647364810000|2022-03-15 17:20:10|234.8|232.16|235.04|232.4|235.15|232.51|234.8|232.16|0
1647364820000|2022-03-15 17:20:20|234.8|232.16|235.27|232.63|235.27|232.63|234.8|232.16|0
1647364830000|2022-03-15 17:20:30|235.03|232.39|235.5|232.86|235.5|232.86|235.03|232.39|0
1647364840000|2022-03-15 17:20:40|235.97|233.33|234.8|232.16|235.97|233.33|234.8|232.16|0
1647364850000|2022-03-15 17:20:50|234.57|231.93|234.57|231.93|234.8|232.16|234.57|231.93|0
1647364860000|2022-03-15 17:21:00|235.27|232.63|234.57|231.93|235.27|232.63|234.57|231.93|0
1647364870000|2022-03-15 17:21:10|235.5|232.86|235.5|232.86|235.73|233.09|235.5|232.86|0
1647364880000|2022-03-15 17:21:20|235.73|233.09|236.2|233.56|236.2|233.56|235.73|233.09|0
1647364890000|2022-03-15 17:21:30|235.97|233.33|237.14|234.5|237.14|234.5|235.97|233.33|0
1647364900000|2022-03-15 17:21:40|237.37|234.73|237.48|234.84|237.6|234.96|237.37|234.73|0
1647364910000|2022-03-15 17:21:50|237.37|234.73|237.6|234.96|237.6|234.96|237.01|234.37|0
1647364920000|2022-03-15 17:22:00|237.48|234.84|237.6|234.96|237.84|235.2|237.48|234.84|0
1647364930000|2022-03-15 17:22:10|237.37|234.73|237.95|235.31|237.95|235.31|237.37|234.73|0
1647364940000|2022-03-15 17:22:20|237.6|234.96|237.6|234.96|237.6|234.96|237.48|234.84|0
1647364950000|2022-03-15 17:22:30|237.13|234.49|236.43|233.79|237.13|234.49|236.08|233.44|0
1647364960000|2022-03-15 17:22:40|236.2|233.56|237.13|234.49|237.13|234.49|236.2|233.56|0
1647364970000|2022-03-15 17:22:50|237.6|234.96|238.07|235.43|238.07|235.43|237.6|234.96|0
1647364980000|2022-03-15 17:23:00|237.84|235.2|239.01|236.37|239.01|236.37|237.84|235.2|0
1647364990000|2022-03-15 17:23:10|238.77|236.13|239.01|236.37|239.01|236.37|238.77|236.13|0
1647365000000|2022-03-15 17:23:20|239.24|236.6|239.71|237.07|239.71|237.07|239.24|236.6|0
1647365010000|2022-03-15 17:23:30|239.94|237.3|239.94|237.3|239.94|237.3|239.71|237.07|0
1647365020000|2022-03-15 17:23:40|239.48|236.84|239.24|236.6|239.48|236.84|239.24|236.6|0
1647365030000|2022-03-15 17:23:50|239.59|236.95|239.24|236.6|239.59|236.95|239.24|236.6|0
1647365040000|2022-03-15 17:24:00|239.47|236.83|239.94|237.3|239.94|237.3|239.47|236.83|0
1647365050000|2022-03-15 17:24:10|240.41|237.77|240.18|237.54|240.41|237.77|240.18|237.54|0
1647365060000|2022-03-15 17:24:20|239.71|237.07|239.94|237.3|239.94|237.3|239.71|237.07|0
1647365070000|2022-03-15 17:24:30|239.71|237.07|239.24|236.6|239.94|237.3|239.24|236.6|0
1647365080000|2022-03-15 17:24:40|239.35|236.71|239.24|236.6|239.47|236.83|239.24|236.6|0
1647365090000|2022-03-15 17:24:50|239.35|236.71|239.24|236.6|239.35|236.71|239|236.36|0
1647365100000|2022-03-15 17:25:00|239.47|236.83|240.18|237.54|240.18|237.54|239.47|236.83|0
1647365110000|2022-03-15 17:25:10|240.88|238.24|240.88|238.24|240.88|238.24|240.29|237.65|0
1647365120000|2022-03-15 17:25:20|240.41|237.77|240.88|238.24|240.88|238.24|240.41|237.77|0
1647365130000|2022-03-15 17:25:30|240.64|238|240.88|238.24|240.88|238.24|240.64|238|0
1647365140000|2022-03-15 17:25:40|241.58|238.94|241.82|239.18|241.82|239.18|241.35|238.71|0
1647365150000|2022-03-15 17:25:50|242.05|239.41|242.05|239.41|242.29|239.65|241.93|239.29|0
1647365160000|2022-03-15 17:26:00|242.17|239.53|242.29|239.65|242.29|239.65|242.17|239.53|0
1647365170000|2022-03-15 17:26:10|242.05|239.41|242.52|239.88|242.52|239.88|242.05|239.41|0
1647365180000|2022-03-15 17:26:20|242.76|240.12|242.05|239.41|242.76|240.12|242.05|239.41|0
1647365190000|2022-03-15 17:26:30|242.29|239.65|242.52|239.88|242.52|239.88|242.29|239.65|0
1647365200000|2022-03-15 17:26:40|242.29|239.65|242.52|239.88|242.52|239.88|242.29|239.65|0
1647365210000|2022-03-15 17:26:50|242.4|239.76|242.4|239.76|242.4|239.76|242.4|239.76|0
1647365220000|2022-03-15 17:27:00|242.05|239.41|242.29|239.65|242.29|239.65|241.82|239.18|0
1647365230000|2022-03-15 17:27:10|242.05|239.41|241.82|239.18|242.05|239.41|241.58|238.94|0
1647365240000|2022-03-15 17:27:20|241.58|238.94|240.64|238|241.58|238.94|240.41|237.77|0
1647365250000|2022-03-15 17:27:30|240.75|238.11|240.4|237.76|240.75|238.11|240.4|237.76|0
1647365260000|2022-03-15 17:27:40|240.64|238|240.4|237.76|240.64|238|240.4|237.76|0
1647365270000|2022-03-15 17:27:50|240.17|237.53|240.64|238|240.87|238.23|240.17|237.53|0
1647365280000|2022-03-15 17:28:00|240.4|237.76|239.23|236.59|240.4|237.76|239.23|236.59|0
1647365290000|2022-03-15 17:28:10|239|236.36|237.94|235.3|239|236.36|237.94|235.3|0
1647365300000|2022-03-15 17:28:20|238.06|235.42|237.82|235.18|238.06|235.42|237.82|235.18|0
1647365310000|2022-03-15 17:28:30|237.12|234.48|237.35|234.71|237.59|234.95|237.12|234.48|0
1647365320000|2022-03-15 17:28:40|237.12|234.48|236.65|234.01|237.12|234.48|236.65|234.01|0
1647365330000|2022-03-15 17:28:50|237.12|234.48|236.65|234.01|237.12|234.48|236.65|234.01|0
1647365340000|2022-03-15 17:29:00|237.23|234.59|236.65|234.01|237.35|234.71|236.65|234.01|0
1647365350000|2022-03-15 17:29:10|236.18|233.54|234.19|231.55|236.18|233.54|234.19|231.55|0
1647365360000|2022-03-15 17:29:20|233.38|230.74|232.68|230.04|233.38|230.74|232.68|230.04|0
1647365370000|2022-03-15 17:29:30|231.98|229.34|231.75|229.11|232.21|229.57|231.75|229.11|0
1647365380000|2022-03-15 17:29:40|231.98|229.34|231.98|229.34|231.98|229.34|231.51|228.87|0
1647365390000|2022-03-15 17:29:50|231.51|228.87|231.05|228.41|231.51|228.87|231.05|228.41|0
1647365400000|2022-03-15 17:30:00|231.28|228.64|231.05|228.41|231.98|229.34|231.05|228.41|0
1647365410000|2022-03-15 17:30:10|230.81|228.17|229.18|226.54|231.28|228.64|229.18|226.54|0
1647365420000|2022-03-15 17:30:20|228.95|226.31|228.95|226.31|229.18|226.54|228.95|226.31|0
1647365430000|2022-03-15 17:30:30|229.18|226.54|229.42|226.78|229.88|227.24|229.18|226.54|0
1647365440000|2022-03-15 17:30:40|229.3|226.66|230.35|227.71|230.35|227.71|229.18|226.54|0
1647365450000|2022-03-15 17:30:50|230.11|227.47|229.65|227.01|230.11|227.47|229.65|227.01|0
1647365460000|2022-03-15 17:31:00|230.35|227.71|230.69|228.05|230.69|228.05|230.35|227.71|0
1647365470000|2022-03-15 17:31:10|230.81|228.17|231.04|228.4|231.28|228.64|230.81|228.17|0
1647365480000|2022-03-15 17:31:20|231.28|228.64|231.28|228.64|231.28|228.64|231.28|228.64|0
1647365490000|2022-03-15 17:31:30|231.74|229.1|232.44|229.8|232.44|229.8|231.51|228.87|0
1647365500000|2022-03-15 17:31:40|232.67|230.03|232.44|229.8|232.67|230.03|232.21|229.57|0
1647365510000|2022-03-15 17:31:50|232.91|230.27|234.54|231.9|234.54|231.9|232.91|230.27|0
1647365520000|2022-03-15 17:32:00|233.61|230.97|231.74|229.1|233.61|230.97|231.74|229.1|0
1647365530000|2022-03-15 17:32:10|231.97|229.33|231.97|229.33|231.97|229.33|231.74|229.1|0
1647365540000|2022-03-15 17:32:20|231.74|229.1|232.2|229.56|232.2|229.56|231.74|229.1|0
1647365550000|2022-03-15 17:32:30|232.44|229.8|232.2|229.56|232.44|229.8|232.2|229.56|0
1647365560000|2022-03-15 17:32:40|232.55|229.91|232.44|229.8|232.55|229.91|232.44|229.8|0
1647365570000|2022-03-15 17:32:50|233.14|230.5|233.37|230.73|233.37|230.73|232.9|230.26|0
1647365580000|2022-03-15 17:33:00|233.6|230.96|234.18|231.54|234.18|231.54|233.6|230.96|0
1647365590000|2022-03-15 17:33:10|233.84|231.2|233.84|231.2|233.84|231.2|233.6|230.96|0
1647365600000|2022-03-15 17:33:20|233.71|231.07|233.6|230.96|233.84|231.2|233.6|230.96|0
1647365610000|2022-03-15 17:33:30|234.3|231.66|234.07|231.43|234.3|231.66|234.07|231.43|0
1647365620000|2022-03-15 17:33:40|234.3|231.66|234.53|231.89|234.53|231.89|234.07|231.43|0
1647365630000|2022-03-15 17:33:50|234.65|232.01|235.24|232.6|235.47|232.83|234.65|232.01|0
1647365640000|2022-03-15 17:34:00|235|232.36|235|232.36|235.24|232.6|234.77|232.13|0
1647365650000|2022-03-15 17:34:10|235.23|232.59|233.6|230.96|235.23|232.59|233.6|230.96|0
1647365660000|2022-03-15 17:34:20|233.48|230.84|233.48|230.84|233.48|230.84|233.48|230.84|0
1647365670000|2022-03-15 17:34:30|234.07|231.43|233.6|230.96|234.3|231.66|233.6|230.96|0
1647365680000|2022-03-15 17:34:40|233.37|230.73|233.48|230.84|233.6|230.96|233.37|230.73|0
1647365690000|2022-03-15 17:34:50|233.6|230.96|233.36|230.72|233.6|230.96|233.36|230.72|0
1647365700000|2022-03-15 17:35:00|233.83|231.19|234.53|231.89|234.53|231.89|233.83|231.19|0
1647365710000|2022-03-15 17:35:10|233.83|231.19|233.6|230.96|234.06|231.42|233.6|230.96|0
1647365720000|2022-03-15 17:35:20|233.83|231.19|234.3|231.66|234.3|231.66|233.83|231.19|0
1647365730000|2022-03-15 17:35:30|234.41|231.77|234.06|231.42|234.41|231.77|234.06|231.42|0
1647365740000|2022-03-15 17:35:40|234.3|231.66|235.23|232.59|235.23|232.59|234.3|231.66|0
1647365750000|2022-03-15 17:35:50|235|232.36|235.7|233.06|235.93|233.29|235|232.36|0
1647365760000|2022-03-15 17:36:00|235.81|233.17|236.28|233.64|236.28|233.64|235.81|233.17|0
1647365770000|2022-03-15 17:36:10|236.63|233.99|236.17|233.53|236.63|233.99|236.17|233.53|0
1647365780000|2022-03-15 17:36:20|236.4|233.76|236.4|233.76|236.4|233.76|236.16|233.52|0
1647365790000|2022-03-15 17:36:30|236.16|233.52|235.46|232.82|236.16|233.52|235.46|232.82|0
1647365800000|2022-03-15 17:36:40|235.7|233.06|236.16|233.52|236.16|233.52|235.7|233.06|0
1647365810000|2022-03-15 17:36:50|235.93|233.29|236.16|233.52|236.4|233.76|235.93|233.29|0
1647365820000|2022-03-15 17:37:00|235.93|233.29|236.4|233.76|236.63|233.99|235.93|233.29|0
1647365830000|2022-03-15 17:37:10|236.16|233.52|235.46|232.82|236.16|233.52|235.46|232.82|0
1647365840000|2022-03-15 17:37:20|235.34|232.7|235.46|232.82|235.46|232.82|235.34|232.7|0
1647365850000|2022-03-15 17:37:30|235.69|233.05|235.93|233.29|235.93|233.29|235.69|233.05|0
1647365860000|2022-03-15 17:37:40|236.16|233.52|235.46|232.82|236.16|233.52|235.23|232.59|0
1647365870000|2022-03-15 17:37:50|235.23|232.59|234.99|232.35|235.46|232.82|234.99|232.35|0
1647365880000|2022-03-15 17:38:00|233.36|230.72|232.66|230.02|233.36|230.72|232.54|229.9|0
1647365890000|2022-03-15 17:38:10|233.36|230.72|232.89|230.25|233.59|230.95|232.89|230.25|0
1647365900000|2022-03-15 17:38:20|233.12|230.48|233.59|230.95|233.59|230.95|233.12|230.48|0
1647365910000|2022-03-15 17:38:30|233.82|231.18|232.89|230.25|233.82|231.18|232.89|230.25|0
1647365920000|2022-03-15 17:38:40|233|230.36|233.82|231.18|233.82|231.18|233|230.36|0
1647365930000|2022-03-15 17:38:50|233.35|230.71|233.82|231.18|233.82|231.18|233.35|230.71|0
1647365940000|2022-03-15 17:39:00|232.42|229.78|231.95|229.31|232.42|229.78|231.6|228.96|0
1647365950000|2022-03-15 17:39:10|232.89|230.25|232.65|230.01|232.89|230.25|232.65|230.01|0
1647365960000|2022-03-15 17:39:20|232.42|229.78|232.19|229.55|232.42|229.78|232.19|229.55|0
1647365970000|2022-03-15 17:39:30|232.3|229.66|233.12|230.48|233.12|230.48|232.3|229.66|0
1647365980000|2022-03-15 17:39:40|233|230.36|233.12|230.48|233.12|230.48|232.42|229.78|0
1647365990000|2022-03-15 17:39:50|233.59|230.95|232.65|230.01|233.59|230.95|232.65|230.01|0
1647366000000|2022-03-15 17:40:00|232.89|230.25|232.65|230.01|233.35|230.71|232.65|230.01|0
1647366010000|2022-03-15 17:40:10|232.42|229.78|232.42|229.78|232.88|230.24|232.42|229.78|0
1647366020000|2022-03-15 17:40:20|232.65|230.01|231.25|228.61|232.65|230.01|230.79|228.15|0
1647366030000|2022-03-15 17:40:30|231.72|229.08|233.35|230.71|233.35|230.71|231.72|229.08|0
1647366040000|2022-03-15 17:40:40|232.88|230.24|233.35|230.71|233.35|230.71|232.88|230.24|0
1647366050000|2022-03-15 17:40:50|233.82|231.18|233.82|231.18|233.82|231.18|233.7|231.06|0
1647366060000|2022-03-15 17:41:00|234.16|231.52|235.45|232.81|235.45|232.81|234.16|231.52|0
1647366070000|2022-03-15 17:41:10|235.92|233.28|235.45|232.81|235.92|233.28|235.45|232.81|0
1647366080000|2022-03-15 17:41:20|235.22|232.58|234.52|231.88|235.22|232.58|234.52|231.88|0
1647366090000|2022-03-15 17:41:30|234.28|231.64|234.75|232.11|234.75|232.11|234.28|231.64|0
1647366100000|2022-03-15 17:41:40|234.63|231.99|234.28|231.64|234.63|231.99|234.28|231.64|0
1647366110000|2022-03-15 17:41:50|234.51|231.87|234.28|231.64|234.51|231.87|234.28|231.64|0
1647366120000|2022-03-15 17:42:00|233.58|230.94|233.69|231.05|234.05|231.41|233.58|230.94|0
1647366130000|2022-03-15 17:42:10|233.35|230.71|233.69|231.05|233.69|231.05|233.22|230.58|0
1647366140000|2022-03-15 17:42:20|233.35|230.71|233.81|231.17|233.81|231.17|233.35|230.71|0
1647366150000|2022-03-15 17:42:30|234.05|231.41|234.51|231.87|234.51|231.87|234.05|231.41|0
1647366160000|2022-03-15 17:42:40|234.28|231.64|234.51|231.87|234.51|231.87|234.05|231.41|0
1647366170000|2022-03-15 17:42:50|234.75|232.11|235.21|232.57|235.68|233.04|234.75|232.11|0
1647366180000|2022-03-15 17:43:00|235.68|233.04|236.5|233.86|236.5|233.86|235.68|233.04|0
1647366190000|2022-03-15 17:43:10|236.85|234.21|236.85|234.21|237.55|234.91|236.85|234.21|0
1647366200000|2022-03-15 17:43:20|237.08|234.44|237.08|234.44|237.43|234.79|237.08|234.44|0
1647366210000|2022-03-15 17:43:30|237.2|234.56|237.79|235.15|237.9|235.26|237.2|234.56|0
1647366220000|2022-03-15 17:43:40|238.96|236.32|238.02|235.38|238.96|236.32|238.02|235.38|0
1647366230000|2022-03-15 17:43:50|237.79|235.15|237.79|235.15|238.02|235.38|237.79|235.15|0
1647366240000|2022-03-15 17:44:00|237.43|234.79|237.08|234.44|237.43|234.79|237.08|234.44|0
1647366250000|2022-03-15 17:44:10|237.32|234.68|236.96|234.32|237.32|234.68|236.85|234.21|0
1647366260000|2022-03-15 17:44:20|237.08|234.44|235.91|233.27|237.32|234.68|235.91|233.27|0
1647366270000|2022-03-15 17:44:30|235.68|233.04|235.68|233.04|235.91|233.27|235.68|233.04|0
1647366280000|2022-03-15 17:44:40|235.79|233.15|236.14|233.5|236.14|233.5|235.79|233.15|0
1647366290000|2022-03-15 17:44:50|236.02|233.38|235.91|233.27|236.14|233.5|235.91|233.27|0
1647366300000|2022-03-15 17:45:00|236.61|233.97|235.44|232.8|236.61|233.97|235.44|232.8|0
1647366310000|2022-03-15 17:45:10|234.51|231.87|234.74|232.1|234.97|232.33|234.51|231.87|0
1647366320000|2022-03-15 17:45:20|234.51|231.87|234.27|231.63|234.51|231.87|234.27|231.63|0
1647366330000|2022-03-15 17:45:30|234.51|231.87|234.97|232.33|234.97|232.33|234.51|231.87|0
1647366340000|2022-03-15 17:45:40|235.91|233.27|236.14|233.5|236.38|233.74|235.91|233.27|0
1647366350000|2022-03-15 17:45:50|235.44|232.8|235.55|232.91|235.55|232.91|235.44|232.8|0
1647366360000|2022-03-15 17:46:00|235.32|232.68|234.27|231.63|235.32|232.68|234.27|231.63|0
1647366370000|2022-03-15 17:46:10|234.5|231.86|234.04|231.4|234.5|231.86|234.04|231.4|0
1647366380000|2022-03-15 17:46:20|233.45|230.81|234.04|231.4|234.04|231.4|233.45|230.81|0
1647366390000|2022-03-15 17:46:30|233.8|231.16|233.8|231.16|233.8|231.16|233.57|230.93|0
1647366400000|2022-03-15 17:46:40|234.74|232.1|234.5|231.86|234.74|232.1|234.5|231.86|0
1647366410000|2022-03-15 17:46:50|234.74|232.1|235.2|232.56|235.2|232.56|234.61|231.97|0
1647366420000|2022-03-15 17:47:00|235.55|232.91|236.37|233.73|236.37|233.73|235.2|232.56|0
1647366430000|2022-03-15 17:47:10|236.02|233.38|236.14|233.5|236.37|233.73|236.02|233.38|0
1647366440000|2022-03-15 17:47:20|236.61|233.97|236.61|233.97|236.61|233.97|236.37|233.73|0
1647366450000|2022-03-15 17:47:30|236.84|234.2|237.31|234.67|237.31|234.67|236.84|234.2|0
1647366460000|2022-03-15 17:47:40|237.07|234.43|236.95|234.31|237.19|234.55|236.95|234.31|0
1647366470000|2022-03-15 17:47:50|236.61|233.97|236.84|234.2|237.07|234.43|236.61|233.97|0
1647366480000|2022-03-15 17:48:00|236.6|233.96|236.84|234.2|236.84|234.2|236.48|233.84|0
1647366490000|2022-03-15 17:48:10|236.6|233.96|237.42|234.78|237.42|234.78|236.6|233.96|0
1647366500000|2022-03-15 17:48:20|237.31|234.67|236.6|233.96|237.31|234.67|236.6|233.96|0
1647366510000|2022-03-15 17:48:30|236.84|234.2|237.07|234.43|237.07|234.43|236.84|234.2|0
1647366520000|2022-03-15 17:48:40|237.54|234.9|237.77|235.13|237.77|235.13|237.31|234.67|0
1647366530000|2022-03-15 17:48:50|237.54|234.9|237.54|234.9|237.54|234.9|237.54|234.9|0
1647366540000|2022-03-15 17:49:00|237.31|234.67|236.13|233.49|237.31|234.67|235.9|233.26|0
1647366550000|2022-03-15 17:49:10|235.43|232.79|234.5|231.86|235.43|232.79|234.5|231.86|0
1647366560000|2022-03-15 17:49:20|234.26|231.62|234.5|231.86|234.5|231.86|234.26|231.62|0
1647366570000|2022-03-15 17:49:30|234.26|231.62|234.5|231.86|234.5|231.86|234.26|231.62|0
1647366580000|2022-03-15 17:49:40|234.96|232.32|235.43|232.79|235.43|232.79|234.96|232.32|0
1647366590000|2022-03-15 17:49:50|235.2|232.56|234.49|231.85|235.2|232.56|234.49|231.85|0
1647366600000|2022-03-15 17:50:00|234.84|232.2|235.2|232.56|235.43|232.79|234.84|232.2|0
1647366610000|2022-03-15 17:50:10|235.43|232.79|235.66|233.02|235.66|233.02|235.43|232.79|0
1647366620000|2022-03-15 17:50:20|235.9|233.26|235.9|233.26|235.9|233.26|235.9|233.26|0
1647366630000|2022-03-15 17:50:30|235.66|233.02|235.9|233.26|235.9|233.26|235.66|233.02|0
1647366640000|2022-03-15 17:50:40|236.36|233.72|236.13|233.49|236.36|233.72|235.9|233.26|0
1647366650000|2022-03-15 17:50:50|235.9|233.26|236.83|234.19|236.83|234.19|235.9|233.26|0
1647366660000|2022-03-15 17:51:00|236.71|234.07|236.6|233.96|236.83|234.19|236.6|233.96|0
1647366670000|2022-03-15 17:51:10|236.83|234.19|238|235.36|238|235.36|236.83|234.19|0
1647366680000|2022-03-15 17:51:20|237.77|235.13|238.24|235.6|238.24|235.6|237.77|235.13|0
1647366690000|2022-03-15 17:51:30|238.12|235.48|237.77|235.13|238.35|235.71|237.77|235.13|0
1647366700000|2022-03-15 17:51:40|237.53|234.89|236.83|234.19|237.53|234.89|236.83|234.19|0
1647366710000|2022-03-15 17:51:50|237.06|234.42|237.3|234.66|237.3|234.66|236.6|233.96|0
1647366720000|2022-03-15 17:52:00|237.18|234.54|235.89|233.25|237.18|234.54|235.89|233.25|0
1647366730000|2022-03-15 17:52:10|236.36|233.72|236.83|234.19|236.83|234.19|236.24|233.6|0
1647366740000|2022-03-15 17:52:20|237.06|234.42|236.83|234.19|237.3|234.66|236.83|234.19|0
1647366750000|2022-03-15 17:52:30|236.59|233.95|236.47|233.83|236.83|234.19|236.47|233.83|0
1647366760000|2022-03-15 17:52:40|236.59|233.95|236.94|234.3|237.06|234.42|236.59|233.95|0
1647366770000|2022-03-15 17:52:50|236.83|234.19|237.06|234.42|237.3|234.66|236.83|234.19|0
1647366780000|2022-03-15 17:53:00|236.83|234.19|236.36|233.72|236.83|234.19|236.36|233.72|0
1647366790000|2022-03-15 17:53:10|236.59|233.95|236.59|233.95|236.59|233.95|236.59|233.95|0
1647366800000|2022-03-15 17:53:20|236.36|233.72|236.59|233.95|236.59|233.95|236.36|233.72|0
1647366810000|2022-03-15 17:53:30|236.36|233.72|235.89|233.25|236.36|233.72|235.89|233.25|0
1647366820000|2022-03-15 17:53:40|237.41|234.77|237.29|234.65|237.53|234.89|237.29|234.65|0
1647366830000|2022-03-15 17:53:50|237.17|234.53|237.53|234.89|237.53|234.89|237.17|234.53|0
1647366840000|2022-03-15 17:54:00|237.29|234.65|236.82|234.18|237.53|234.89|236.82|234.18|0
1647366850000|2022-03-15 17:54:10|236.94|234.3|237.53|234.89|237.53|234.89|236.94|234.3|0
1647366860000|2022-03-15 17:54:20|237.64|235|237.76|235.12|237.76|235.12|237.64|235|0
1647366870000|2022-03-15 17:54:30|238.11|235.47|238.23|235.59|238.23|235.59|237.76|235.12|0
1647366880000|2022-03-15 17:54:40|237.99|235.35|237.99|235.35|237.99|235.35|237.76|235.12|0
1647366890000|2022-03-15 17:54:50|237.76|235.12|237.53|234.89|237.76|235.12|237.53|234.89|0
1647366900000|2022-03-15 17:55:00|237.29|234.65|237.52|234.88|237.53|234.89|237.29|234.65|0
1647366910000|2022-03-15 17:55:10|238.34|235.7|238.93|236.29|239.17|236.53|238.34|235.7|0
1647366920000|2022-03-15 17:55:20|239.04|236.4|239.87|237.23|239.87|237.23|239.04|236.4|0
1647366930000|2022-03-15 17:55:30|239.64|237|239.4|236.76|239.87|237.23|239.4|236.76|0
1647366940000|2022-03-15 17:55:40|239.17|236.53|241.28|238.64|241.28|238.64|239.17|236.53|0
1647366950000|2022-03-15 17:55:50|241.04|238.4|241.04|238.4|241.04|238.4|241.04|238.4|0
1647366960000|2022-03-15 17:56:00|241.16|238.52|239.87|237.23|241.28|238.64|239.87|237.23|0
1647366970000|2022-03-15 17:56:10|239.63|236.99|239.4|236.76|239.63|236.99|239.4|236.76|0
1647366980000|2022-03-15 17:56:20|239.28|236.64|239.4|236.76|239.4|236.76|239.04|236.4|0
1647366990000|2022-03-15 17:56:30|239.16|236.52|239.16|236.52|239.4|236.76|239.16|236.52|0
1647367000000|2022-03-15 17:56:40|239.4|236.76|239.63|236.99|239.87|237.23|239.4|236.76|0
1647367010000|2022-03-15 17:56:50|239.4|236.76|239.63|236.99|239.63|236.99|239.4|236.76|0
1647367020000|2022-03-15 17:57:00|240.1|237.46|240.1|237.46|240.34|237.7|240.1|237.46|0
1647367030000|2022-03-15 17:57:10|240.21|237.57|240.21|237.57|240.57|237.93|240.21|237.57|0
1647367040000|2022-03-15 17:57:20|239.63|236.99|239.87|237.23|240.1|237.46|239.63|236.99|0
1647367050000|2022-03-15 17:57:30|239.63|236.99|239.63|236.99|239.63|236.99|239.63|236.99|0
1647367060000|2022-03-15 17:57:40|239.4|236.76|239.16|236.52|239.4|236.76|239.04|236.4|0
1647367070000|2022-03-15 17:57:50|239.4|236.76|239.86|237.22|239.86|237.22|239.4|236.76|0
1647367080000|2022-03-15 17:58:00|240.1|237.46|240.33|237.69|240.33|237.69|239.86|237.22|0
1647367090000|2022-03-15 17:58:10|240.57|237.93|241.04|238.4|241.04|238.4|240.57|237.93|0
1647367100000|2022-03-15 17:58:20|240.8|238.16|241.27|238.63|241.27|238.63|240.8|238.16|0
1647367110000|2022-03-15 17:58:30|241.04|238.4|241.04|238.4|241.04|238.4|240.8|238.16|0
1647367120000|2022-03-15 17:58:40|241.27|238.63|240.8|238.16|241.27|238.63|240.57|237.93|0
1647367130000|2022-03-15 17:58:50|241.04|238.4|241.27|238.63|241.27|238.63|241.04|238.4|0
1647367140000|2022-03-15 17:59:00|241.04|238.4|242.45|239.81|242.45|239.81|241.04|238.4|0
1647367150000|2022-03-15 17:59:10|242.56|239.92|242.68|240.04|242.92|240.28|242.56|239.92|0
1647367160000|2022-03-15 17:59:20|242.45|239.81|242.09|239.45|242.45|239.81|242.09|239.45|0
1647367170000|2022-03-15 17:59:30|241.98|239.34|241.98|239.34|241.98|239.34|241.74|239.1|0
1647367180000|2022-03-15 17:59:40|241.27|238.63|242.09|239.45|242.09|239.45|241.27|238.63|0
1647367190000|2022-03-15 17:59:50|241.98|239.34|241.27|238.63|241.98|239.34|241.27|238.63|0
1647367200000|2022-03-15 18:00:00|240.09|237.45|240.09|237.45|240.33|237.69|239.86|237.22|0
1647367210000|2022-03-15 18:00:10|239.86|237.22|241.27|238.63|241.27|238.63|239.86|237.22|0
1647367220000|2022-03-15 18:00:20|242.21|239.57|241.97|239.33|242.21|239.57|241.74|239.1|0
1647367230000|2022-03-15 18:00:30|242.68|240.04|242.56|239.92|242.68|240.04|242.45|239.81|0
1647367240000|2022-03-15 18:00:40|242.21|239.57|242.92|240.28|243.15|240.51|242.21|239.57|0
1647367250000|2022-03-15 18:00:50|242.56|239.92|242.92|240.28|242.92|240.28|242.44|239.8|0
1647367260000|2022-03-15 18:01:00|242.79|240.15|242.09|239.45|242.79|240.15|242.09|239.45|0
1647367270000|2022-03-15 18:01:10|241.62|238.98|242.68|240.04|242.68|240.04|241.62|238.98|0
1647367280000|2022-03-15 18:01:20|242.56|239.92|241.74|239.1|242.56|239.92|241.74|239.1|0
1647367290000|2022-03-15 18:01:30|241.5|238.86|241.97|239.33|241.97|239.33|241.5|238.86|0
1647367300000|2022-03-15 18:01:40|242.08|239.44|242.21|239.57|242.21|239.57|242.08|239.44|0
1647367310000|2022-03-15 18:01:50|241.97|239.33|241.97|239.33|242.21|239.57|241.97|239.33|0
1647367320000|2022-03-15 18:02:00|241.74|239.1|241.27|238.63|241.85|239.21|241.27|238.63|0
1647367330000|2022-03-15 18:02:10|241.14|238.5|241.03|238.39|241.14|238.5|240.79|238.15|0
1647367340000|2022-03-15 18:02:20|241.5|238.86|241.97|239.33|241.97|239.33|241.26|238.62|0
1647367350000|2022-03-15 18:02:30|242.21|239.57|241.14|238.5|242.21|239.57|241.14|238.5|0
1647367360000|2022-03-15 18:02:40|241.03|238.39|241.26|238.62|241.26|238.62|241.03|238.39|0
1647367370000|2022-03-15 18:02:50|240.91|238.27|241.26|238.62|241.26|238.62|240.79|238.15|0
1647367380000|2022-03-15 18:03:00|241.38|238.74|241.03|238.39|241.38|238.74|240.91|238.27|0
1647367390000|2022-03-15 18:03:10|240.79|238.15|240.9|238.26|241.03|238.39|240.79|238.15|0
1647367400000|2022-03-15 18:03:20|240.2|237.56|240.32|237.68|240.79|238.15|240.2|237.56|0
1647367410000|2022-03-15 18:03:30|240.09|237.45|240.32|237.68|240.32|237.68|239.85|237.21|0
1647367420000|2022-03-15 18:03:40|240.43|237.79|240.32|237.68|240.56|237.92|240.32|237.68|0
1647367430000|2022-03-15 18:03:50|240.79|238.15|240.32|237.68|240.79|238.15|240.32|237.68|0
1647367440000|2022-03-15 18:04:00|240.09|237.45|239.85|237.21|240.09|237.45|239.85|237.21|0
1647367450000|2022-03-15 18:04:10|239.38|236.74|239.15|236.51|239.38|236.74|239.15|236.51|0
1647367460000|2022-03-15 18:04:20|238.91|236.27|238.08|235.44|238.91|236.27|238.08|235.44|0
1647367470000|2022-03-15 18:04:30|238.21|235.57|233.52|230.88|238.21|235.57|233.52|230.88|0
1647367480000|2022-03-15 18:04:40|233.76|231.12|233.76|231.12|233.76|231.12|233.52|230.88|0
1647367490000|2022-03-15 18:04:50|233.52|230.88|232.36|229.72|233.52|230.88|232.12|229.48|0
1647367500000|2022-03-15 18:05:00|232.82|230.18|234.69|232.05|234.69|232.05|232.82|230.18|0
1647367510000|2022-03-15 18:05:10|234.34|231.7|233.52|230.88|234.34|231.7|233.52|230.88|0
1647367520000|2022-03-15 18:05:20|232.35|229.71|232.35|229.71|232.35|229.71|232.12|229.48|0
1647367530000|2022-03-15 18:05:30|232.59|229.95|233.63|230.99|233.63|230.99|232.35|229.71|0
1647367540000|2022-03-15 18:05:40|233.87|231.23|234.46|231.82|234.46|231.82|233.87|231.23|0
1647367550000|2022-03-15 18:05:50|234.69|232.05|234.46|231.82|234.8|232.16|234.46|231.82|0
1647367560000|2022-03-15 18:06:00|234.69|232.05|234.69|232.05|234.69|232.05|234.69|232.05|0
1647367570000|2022-03-15 18:06:10|234.57|231.93|233.75|231.11|234.8|232.16|233.75|231.11|0
1647367580000|2022-03-15 18:06:20|233.99|231.35|233.87|231.23|234.1|231.46|233.87|231.23|0
1647367590000|2022-03-15 18:06:30|233.29|230.65|232.82|230.18|233.29|230.65|232.82|230.18|0
1647367600000|2022-03-15 18:06:40|232.12|229.48|231.88|229.24|232.12|229.48|231.88|229.24|0
1647367610000|2022-03-15 18:06:50|231.65|229.01|231.88|229.24|231.88|229.24|231.42|228.78|0
1647367620000|2022-03-15 18:07:00|232.82|230.18|232.58|229.94|233.16|230.52|232.58|229.94|0
1647367630000|2022-03-15 18:07:10|233.05|230.41|232.82|230.18|233.05|230.41|232.82|230.18|0
1647367640000|2022-03-15 18:07:20|233.28|230.64|233.75|231.11|233.75|231.11|233.28|230.64|0
1647367650000|2022-03-15 18:07:30|234.22|231.58|234.69|232.05|234.69|232.05|234.22|231.58|0
1647367660000|2022-03-15 18:07:40|234.45|231.81|233.98|231.34|234.45|231.81|233.98|231.34|0
1647367670000|2022-03-15 18:07:50|234.22|231.58|233.86|231.22|234.22|231.58|233.75|231.11|0
1647367680000|2022-03-15 18:08:00|234.22|231.58|234.68|232.04|234.68|232.04|233.98|231.34|0
1647367690000|2022-03-15 18:08:10|234.92|232.28|235.15|232.51|235.15|232.51|234.68|232.04|0
1647367700000|2022-03-15 18:08:20|235.62|232.98|236.79|234.15|236.79|234.15|235.62|232.98|0
1647367710000|2022-03-15 18:08:30|237.49|234.85|237.26|234.62|237.49|234.85|236.79|234.15|0
1647367720000|2022-03-15 18:08:40|237.73|235.09|238.31|235.67|238.67|236.03|237.73|235.09|0
1647367730000|2022-03-15 18:08:50|238.2|235.56|238.9|236.26|238.9|236.26|238.2|235.56|0
1647367740000|2022-03-15 18:09:00|238.2|235.56|238.54|235.9|238.54|235.9|238.2|235.56|0
1647367750000|2022-03-15 18:09:10|238.78|236.14|238.9|236.26|239.6|236.96|238.78|236.14|0
1647367760000|2022-03-15 18:09:20|238.43|235.79|238.66|236.02|238.66|236.02|238.43|235.79|0
1647367770000|2022-03-15 18:09:30|238.54|235.9|239.84|237.2|239.84|237.2|238.54|235.9|0
1647367780000|2022-03-15 18:09:40|239.37|236.73|238.43|235.79|239.37|236.73|238.43|235.79|0
1647367790000|2022-03-15 18:09:50|237.96|235.32|238.78|236.14|238.78|236.14|237.96|235.32|0
1647367800000|2022-03-15 18:10:00|238.9|236.26|238.43|235.79|238.9|236.26|238.19|235.55|0
1647367810000|2022-03-15 18:10:10|238.66|236.02|239.13|236.49|239.13|236.49|238.66|236.02|0
1647367820000|2022-03-15 18:10:20|239.6|236.96|238.9|236.26|239.6|236.96|238.9|236.26|0
1647367830000|2022-03-15 18:10:30|238.66|236.02|238.3|235.66|238.66|236.02|238.19|235.55|0
1647367840000|2022-03-15 18:10:40|238.43|235.79|238.07|235.43|238.43|235.79|238.07|235.43|0
1647367850000|2022-03-15 18:10:50|238.19|235.55|237.37|234.73|238.19|235.55|237.37|234.73|0
1647367860000|2022-03-15 18:11:00|235.61|232.97|236.32|233.68|236.78|234.14|235.61|232.97|0
1647367870000|2022-03-15 18:11:10|236.31|233.67|236.08|233.44|236.31|233.67|235.85|233.21|0
1647367880000|2022-03-15 18:11:20|235.96|233.32|235.85|233.21|236.31|233.67|235.85|233.21|0
1647367890000|2022-03-15 18:11:30|235.61|232.97|235.61|232.97|235.61|232.97|234.91|232.27|0
1647367900000|2022-03-15 18:11:40|235.72|233.08|235.38|232.74|235.85|233.21|235.38|232.74|0
1647367910000|2022-03-15 18:11:50|235.14|232.5|235.38|232.74|235.84|233.2|235.14|232.5|0
1647367920000|2022-03-15 18:12:00|235.14|232.5|234.67|232.03|235.14|232.5|234.44|231.8|0
1647367930000|2022-03-15 18:12:10|235.14|232.5|236.31|233.67|236.31|233.67|235.14|232.5|0
1647367940000|2022-03-15 18:12:20|236.08|233.44|236.31|233.67|236.31|233.67|235.96|233.32|0
1647367950000|2022-03-15 18:12:30|236.08|233.44|235.84|233.2|236.08|233.44|235.84|233.2|0
1647367960000|2022-03-15 18:12:40|235.61|232.97|235.37|232.73|235.61|232.97|235.37|232.73|0
1647367970000|2022-03-15 18:12:50|235.61|232.97|234.91|232.27|235.61|232.97|234.91|232.27|0
1647367980000|2022-03-15 18:13:00|235.14|232.5|235.14|232.5|235.37|232.73|235.14|232.5|0
1647367990000|2022-03-15 18:13:10|234.91|232.27|236.08|233.44|236.08|233.44|234.91|232.27|0
1647368000000|2022-03-15 18:13:20|235.95|233.31|234.9|232.26|235.95|233.31|234.9|232.26|0
1647368010000|2022-03-15 18:13:30|234.67|232.03|233.03|230.39|234.67|232.03|233.03|230.39|0
1647368020000|2022-03-15 18:13:40|233.27|230.63|232.68|230.04|233.27|230.63|232.68|230.04|0
1647368030000|2022-03-15 18:13:50|232.8|230.16|233.97|231.33|233.97|231.33|232.8|230.16|0
1647368040000|2022-03-15 18:14:00|234.08|231.44|234.2|231.56|234.44|231.8|233.97|231.33|0
1647368050000|2022-03-15 18:14:10|233.97|231.33|234.67|232.03|234.67|232.03|233.97|231.33|0
1647368060000|2022-03-15 18:14:20|234.78|232.14|234.43|231.79|234.78|232.14|234.43|231.79|0
1647368070000|2022-03-15 18:14:30|234.2|231.56|234.67|232.03|234.67|232.03|233.97|231.33|0
1647368080000|2022-03-15 18:14:40|234.2|231.56|234.43|231.79|234.67|232.03|234.2|231.56|0
1647368090000|2022-03-15 18:14:50|234.67|232.03|233.97|231.33|234.67|232.03|233.97|231.33|0
1647368100000|2022-03-15 18:15:00|234.2|231.56|233.5|230.86|234.2|231.56|233.5|230.86|0
1647368110000|2022-03-15 18:15:10|233.73|231.09|233.97|231.33|233.97|231.33|233.73|231.09|0
1647368120000|2022-03-15 18:15:20|234.43|231.79|234.31|231.67|234.67|232.03|233.96|231.32|0
1647368130000|2022-03-15 18:15:30|234.43|231.79|234.67|232.03|234.67|232.03|234.43|231.79|0
1647368140000|2022-03-15 18:15:40|234.08|231.44|233.26|230.62|234.08|231.44|233.26|230.62|0
1647368150000|2022-03-15 18:15:50|233.03|230.39|233.73|231.09|233.96|231.32|233.03|230.39|0
1647368160000|2022-03-15 18:16:00|233.26|230.62|232.79|230.15|233.26|230.62|232.79|230.15|0
1647368170000|2022-03-15 18:16:10|232.91|230.27|233.26|230.62|233.26|230.62|232.79|230.15|0
1647368180000|2022-03-15 18:16:20|232.79|230.15|231.86|229.22|232.79|230.15|231.86|229.22|0
1647368190000|2022-03-15 18:16:30|231.63|228.99|231.16|228.52|231.63|228.99|231.16|228.52|0
1647368200000|2022-03-15 18:16:40|230.81|228.17|230.69|228.05|230.93|228.29|230.69|228.05|0
1647368210000|2022-03-15 18:16:50|231.16|228.52|231.16|228.52|231.16|228.52|230.93|228.29|0
1647368220000|2022-03-15 18:17:00|231.86|229.22|232.56|229.92|232.56|229.92|231.86|229.22|0
1647368230000|2022-03-15 18:17:10|232.33|229.69|232.56|229.92|232.56|229.92|232.33|229.69|0
1647368240000|2022-03-15 18:17:20|232.79|230.15|232.09|229.45|232.79|230.15|232.09|229.45|0
1647368250000|2022-03-15 18:17:30|231.97|229.33|231.86|229.22|232.32|229.68|231.86|229.22|0
1647368260000|2022-03-15 18:17:40|231.62|228.98|231.62|228.98|231.62|228.98|231.39|228.75|0
1647368270000|2022-03-15 18:17:50|231.86|229.22|231.16|228.52|231.86|229.22|231.16|228.52|0
1647368280000|2022-03-15 18:18:00|231.27|228.63|228.6|225.96|231.27|228.63|228.6|225.96|0
1647368290000|2022-03-15 18:18:10|228.36|225.72|229.06|226.42|229.06|226.42|228.36|225.72|0
1647368300000|2022-03-15 18:18:20|228.13|225.49|228.59|225.95|228.59|225.95|228.13|225.49|0
1647368310000|2022-03-15 18:18:30|228.36|225.72|228.83|226.19|228.83|226.19|228.36|225.72|0
1647368320000|2022-03-15 18:18:40|228.36|225.72|228.36|225.72|228.36|225.72|228.13|225.49|0
1647368330000|2022-03-15 18:18:50|228.83|226.19|229.52|226.88|229.52|226.88|228.83|226.19|0
1647368340000|2022-03-15 18:19:00|229.29|226.65|227.89|225.25|229.29|226.65|227.89|225.25|0
1647368350000|2022-03-15 18:19:10|226.27|223.63|225.34|222.7|226.27|223.63|225.34|222.7|0
1647368360000|2022-03-15 18:19:20|224.65|222.01|225.11|222.47|225.11|222.47|224.65|222.01|0
1647368370000|2022-03-15 18:19:30|226.04|223.4|226.04|223.4|226.04|223.4|226.04|223.4|0
1647368380000|2022-03-15 18:19:40|225.68|223.04|226.04|223.4|226.04|223.4|225.68|223.04|0
1647368390000|2022-03-15 18:19:50|226.84|224.2|226.5|223.86|226.84|224.2|226.5|223.86|0
1647368400000|2022-03-15 18:20:00|226.73|224.09|225.34|222.7|226.73|224.09|225.34|222.7|0
1647368410000|2022-03-15 18:20:10|225.22|222.58|225.34|222.7|225.57|222.93|225.22|222.58|0
1647368420000|2022-03-15 18:20:20|225.45|222.81|225.57|222.93|225.57|222.93|225.11|222.47|0
1647368430000|2022-03-15 18:20:30|226.27|223.63|226.27|223.63|226.27|223.63|226.14|223.5|0
1647368440000|2022-03-15 18:20:40|226.73|224.09|226.5|223.86|226.73|224.09|226.5|223.86|0
1647368450000|2022-03-15 18:20:50|226.73|224.09|226.03|223.39|226.73|224.09|226.03|223.39|0
1647368460000|2022-03-15 18:21:00|224.64|222|224.64|222|224.64|222|224.64|222|0
1647368470000|2022-03-15 18:21:10|224.41|221.77|224.41|221.77|224.64|222|224.18|221.54|0
1647368480000|2022-03-15 18:21:20|224.64|222|224.87|222.23|224.87|222.23|224.64|222|0
1647368490000|2022-03-15 18:21:30|225.8|223.16|227.42|224.78|227.42|224.78|225.8|223.16|0
1647368500000|2022-03-15 18:21:40|227.66|225.02|228.12|225.48|228.12|225.48|227.66|225.02|0
1647368510000|2022-03-15 18:21:50|227.42|224.78|227.89|225.25|227.89|225.25|227.42|224.78|0
1647368520000|2022-03-15 18:22:00|227.42|224.78|227.89|225.25|227.89|225.25|227.42|224.78|0
1647368530000|2022-03-15 18:22:10|228.12|225.48|227.89|225.25|228.12|225.48|227.65|225.01|0
1647368540000|2022-03-15 18:22:20|226.73|224.09|226.96|224.32|226.96|224.32|226.49|223.85|0
1647368550000|2022-03-15 18:22:30|226.72|224.08|226.26|223.62|226.72|224.08|226.26|223.62|0
1647368560000|2022-03-15 18:22:40|226.03|223.39|226.49|223.85|226.49|223.85|226.03|223.39|0
1647368570000|2022-03-15 18:22:50|226.26|223.62|225.8|223.16|226.26|223.62|225.8|223.16|0
1647368580000|2022-03-15 18:23:00|226.49|223.85|225.56|222.92|226.49|223.85|225.56|222.92|0
1647368590000|2022-03-15 18:23:10|225.79|223.15|226.03|223.39|226.03|223.39|225.33|222.69|0
1647368600000|2022-03-15 18:23:20|226.49|223.85|227.65|225.01|227.65|225.01|226.49|223.85|0
1647368610000|2022-03-15 18:23:30|227.42|224.78|227.65|225.01|227.65|225.01|227.42|224.78|0
1647368620000|2022-03-15 18:23:40|227.88|225.24|227.65|225.01|227.88|225.24|227.42|224.78|0
1647368630000|2022-03-15 18:23:50|227.42|224.78|228.81|226.17|228.81|226.17|227.42|224.78|0
1647368640000|2022-03-15 18:24:00|228.58|225.94|228.81|226.17|228.81|226.17|228.35|225.71|0
1647368650000|2022-03-15 18:24:10|229.04|226.4|229.28|226.64|229.28|226.64|229.04|226.4|0
1647368660000|2022-03-15 18:24:20|228.58|225.94|229.04|226.4|229.04|226.4|228.58|225.94|0
1647368670000|2022-03-15 18:24:30|228.81|226.17|229.62|226.98|229.62|226.98|228.81|226.17|0
1647368680000|2022-03-15 18:24:40|228.58|225.94|227.88|225.24|228.81|226.17|227.88|225.24|0
1647368690000|2022-03-15 18:24:50|228.35|225.71|228.46|225.82|228.58|225.94|228.34|225.7|0
1647368700000|2022-03-15 18:25:00|228.58|225.94|228.58|225.94|228.81|226.17|228.58|225.94|0
1647368710000|2022-03-15 18:25:10|228.34|225.7|227.88|225.24|228.81|226.17|227.88|225.24|0
1647368720000|2022-03-15 18:25:20|227.99|225.35|227.88|225.24|228.11|225.47|227.88|225.24|0
1647368730000|2022-03-15 18:25:30|227.65|225.01|227.88|225.24|228.11|225.47|227.65|225.01|0
1647368740000|2022-03-15 18:25:40|227.99|225.35|228.58|225.94|228.58|225.94|227.99|225.35|0
1647368750000|2022-03-15 18:25:50|229.27|226.63|230.44|227.8|230.44|227.8|229.27|226.63|0
1647368760000|2022-03-15 18:26:00|230.9|228.26|230.67|228.03|230.9|228.26|230.67|228.03|0
1647368770000|2022-03-15 18:26:10|231.14|228.5|231.6|228.96|231.6|228.96|231.14|228.5|0
1647368780000|2022-03-15 18:26:20|231.84|229.2|231.6|228.96|231.84|229.2|231.6|228.96|0
1647368790000|2022-03-15 18:26:30|231.84|229.2|231.83|229.19|231.84|229.2|231.83|229.19|0
1647368800000|2022-03-15 18:26:40|231.6|228.96|231.6|228.96|231.6|228.96|231.37|228.73|0
1647368810000|2022-03-15 18:26:50|231.48|228.84|231.6|228.96|231.83|229.19|231.48|228.84|0
1647368820000|2022-03-15 18:27:00|231.83|229.19|232.07|229.43|232.07|229.43|231.83|229.19|0
1647368830000|2022-03-15 18:27:10|231.83|229.19|232.07|229.43|232.07|229.43|231.83|229.19|0
1647368840000|2022-03-15 18:27:20|232.53|229.89|230.9|228.26|232.53|229.89|230.9|228.26|0
1647368850000|2022-03-15 18:27:30|231.13|228.49|230.9|228.26|231.13|228.49|230.9|228.26|0
1647368860000|2022-03-15 18:27:40|230.67|228.03|231.01|228.37|231.01|228.37|230.67|228.03|0
1647368870000|2022-03-15 18:27:50|230.9|228.26|230.43|227.79|230.9|228.26|230.2|227.56|0
1647368880000|2022-03-15 18:28:00|230.2|227.56|229.73|227.09|230.2|227.56|229.73|227.09|0
1647368890000|2022-03-15 18:28:10|229.84|227.2|229.73|227.09|229.97|227.33|229.61|226.97|0
1647368900000|2022-03-15 18:28:20|231.36|228.72|230.43|227.79|231.36|228.72|230.43|227.79|0
1647368910000|2022-03-15 18:28:30|231.36|228.72|231.36|228.72|231.36|228.72|231.13|228.49|0
1647368920000|2022-03-15 18:28:40|231.13|228.49|231.36|228.72|231.83|229.19|231.13|228.49|0
1647368930000|2022-03-15 18:28:50|231.6|228.96|231.6|228.96|231.6|228.96|231.36|228.72|0
1647368940000|2022-03-15 18:29:00|230.9|228.26|231.01|228.37|231.01|228.37|230.43|227.79|0
1647368950000|2022-03-15 18:29:10|231.13|228.49|230.66|228.02|231.13|228.49|230.66|228.02|0
1647368960000|2022-03-15 18:29:20|230.9|228.26|230.66|228.02|230.9|228.26|230.43|227.79|0
1647368970000|2022-03-15 18:29:30|230.89|228.25|230.89|228.25|230.89|228.25|230.89|228.25|0
1647368980000|2022-03-15 18:29:40|230.43|227.79|230.66|228.02|230.66|228.02|230.19|227.55|0
1647368990000|2022-03-15 18:29:50|230.43|227.79|230.43|227.79|230.43|227.79|230.43|227.79|0
1647369000000|2022-03-15 18:30:00|230.19|227.55|229.5|226.86|230.19|227.55|229.5|226.86|0
1647369010000|2022-03-15 18:30:10|229.73|227.09|229.03|226.39|229.73|227.09|229.03|226.39|0
1647369020000|2022-03-15 18:30:20|229.14|226.5|227.63|224.99|229.14|226.5|227.4|224.76|0
1647369030000|2022-03-15 18:30:30|227.4|224.76|227.4|224.76|227.4|224.76|227.17|224.53|0
1647369040000|2022-03-15 18:30:40|227.05|224.41|227.17|224.53|228.1|225.46|227.05|224.41|0
1647369050000|2022-03-15 18:30:50|227.63|224.99|227.86|225.22|227.86|225.22|227.63|224.99|0
1647369060000|2022-03-15 18:31:00|227.63|224.99|226.47|223.83|227.63|224.99|226.47|223.83|0
1647369070000|2022-03-15 18:31:10|227.17|224.53|227.4|224.76|227.4|224.76|227.17|224.53|0
1647369080000|2022-03-15 18:31:20|227.17|224.53|226.93|224.29|227.4|224.76|226.93|224.29|0
1647369100000|2022-03-15 18:31:40|227.17|224.53|227.16|224.52|227.17|224.53|227.16|224.52|0
1647369110000|2022-03-15 18:31:50|227.4|224.76|226.93|224.29|227.4|224.76|226.93|224.29|0
1647369120000|2022-03-15 18:32:00|227.63|224.99|229.96|227.32|229.96|227.32|227.63|224.99|0
1647369130000|2022-03-15 18:32:10|230.42|227.78|230.65|228.01|230.77|228.13|230.42|227.78|0
1647369140000|2022-03-15 18:32:20|231.47|228.83|231.12|228.48|231.47|228.83|231|228.36|0
1647369150000|2022-03-15 18:32:30|231.35|228.71|230.65|228.01|231.35|228.71|230.65|228.01|0
1647369160000|2022-03-15 18:32:40|230.19|227.55|230.07|227.43|230.19|227.55|230.07|227.43|0
1647369170000|2022-03-15 18:32:50|230.89|228.25|230.42|227.78|230.89|228.25|230.42|227.78|0
1647369180000|2022-03-15 18:33:00|230.19|227.55|230.89|228.25|230.89|228.25|230.19|227.55|0
1647369190000|2022-03-15 18:33:10|232.05|229.41|232.05|229.41|232.05|229.41|231.58|228.94|0
1647369200000|2022-03-15 18:33:20|231.82|229.18|232.05|229.41|232.28|229.64|231.82|229.18|0
1647369210000|2022-03-15 18:33:30|232.4|229.76|232.28|229.64|232.52|229.88|232.28|229.64|0
1647369220000|2022-03-15 18:33:40|232.52|229.88|232.52|229.88|232.98|230.34|232.28|229.64|0
1647369230000|2022-03-15 18:33:50|232.28|229.64|232.52|229.88|232.52|229.88|232.28|229.64|0
1647369240000|2022-03-15 18:34:00|232.75|230.11|233.22|230.58|233.22|230.58|232.75|230.11|0
1647369250000|2022-03-15 18:34:10|233.45|230.81|234.39|231.75|234.39|231.75|233.45|230.81|0
1647369260000|2022-03-15 18:34:20|234.15|231.51|235.79|233.15|235.79|233.15|234.15|231.51|0
1647369270000|2022-03-15 18:34:30|235.43|232.79|236.73|234.09|236.73|234.09|235.43|232.79|0
1647369280000|2022-03-15 18:34:40|236.96|234.32|237.9|235.26|237.9|235.26|236.73|234.09|0
1647369290000|2022-03-15 18:34:50|236.96|234.32|236.49|233.85|236.96|234.32|236.49|233.85|0
1647369300000|2022-03-15 18:35:00|236.02|233.38|236.26|233.62|236.26|233.62|236.02|233.38|0
1647369310000|2022-03-15 18:35:10|236.02|233.38|236.96|234.32|236.96|234.32|235.79|233.15|0
1647369320000|2022-03-15 18:35:20|237.9|235.26|236.96|234.32|237.9|235.26|236.96|234.32|0
1647369330000|2022-03-15 18:35:30|237.43|234.79|236.73|234.09|237.43|234.79|236.73|234.09|0
1647369340000|2022-03-15 18:35:40|236.96|234.32|237.07|234.43|237.19|234.55|236.96|234.32|0
1647369350000|2022-03-15 18:35:50|236.26|233.62|236.49|233.85|236.49|233.85|236.26|233.62|0
1647369360000|2022-03-15 18:36:00|236.02|233.38|235.32|232.68|236.02|233.38|235.08|232.44|0
1647369370000|2022-03-15 18:36:10|235.43|232.79|235.32|232.68|235.43|232.79|234.62|231.98|0
1647369380000|2022-03-15 18:36:20|235.08|232.44|235.32|232.68|235.32|232.68|234.85|232.21|0
1647369390000|2022-03-15 18:36:30|234.85|232.21|234.85|232.21|234.85|232.21|234.85|232.21|0
1647369400000|2022-03-15 18:36:40|235.32|232.68|235.32|232.68|235.32|232.68|235.08|232.44|0
1647369410000|2022-03-15 18:36:50|235.78|233.14|236.49|233.85|236.49|233.85|235.78|233.14|0
1647369420000|2022-03-15 18:37:00|236.25|233.61|236.02|233.38|236.25|233.61|235.55|232.91|0
1647369430000|2022-03-15 18:37:10|235.78|233.14|235.66|233.02|235.78|233.14|235.55|232.91|0
1647369440000|2022-03-15 18:37:20|235.32|232.68|235.08|232.44|235.32|232.68|234.85|232.21|0
1647369450000|2022-03-15 18:37:30|235.31|232.67|235.43|232.79|235.78|233.14|235.31|232.67|0
1647369460000|2022-03-15 18:37:40|235.31|232.67|234.49|231.85|235.31|232.67|234.49|231.85|0
1647369470000|2022-03-15 18:37:50|234.72|232.08|234.61|231.97|234.72|232.08|234.61|231.97|0
1647369480000|2022-03-15 18:38:00|234.38|231.74|234.14|231.5|234.61|231.97|234.14|231.5|0
1647369490000|2022-03-15 18:38:10|233.91|231.27|232.85|230.21|233.91|231.27|232.74|230.1|0
1647369500000|2022-03-15 18:38:20|233.21|230.57|233.44|230.8|233.44|230.8|233.21|230.57|0
1647369510000|2022-03-15 18:38:30|233.21|230.57|232.97|230.33|233.21|230.57|232.97|230.33|0
1647369520000|2022-03-15 18:38:40|232.74|230.1|234.61|231.97|234.61|231.97|232.74|230.1|0
1647369530000|2022-03-15 18:38:50|233.91|231.27|233.67|231.03|233.91|231.27|233.67|231.03|0
1647369540000|2022-03-15 18:39:00|233.44|230.8|234.61|231.97|234.61|231.97|233.44|230.8|0
1647369550000|2022-03-15 18:39:10|234.49|231.85|234.61|231.97|234.61|231.97|234.14|231.5|0
1647369560000|2022-03-15 18:39:20|235.31|232.67|235.42|232.78|235.42|232.78|235.08|232.44|0
1647369570000|2022-03-15 18:39:30|234.84|232.2|234.84|232.2|235.08|232.44|234.84|232.2|0
1647369580000|2022-03-15 18:39:40|234.95|232.31|235.31|232.67|235.54|232.9|234.95|232.31|0
1647369590000|2022-03-15 18:39:50|235.54|232.9|235.54|232.9|235.54|232.9|235.31|232.67|0
1647369600000|2022-03-15 18:40:00|235.78|233.14|236.01|233.37|236.01|233.37|235.78|233.14|0
1647369610000|2022-03-15 18:40:10|235.31|232.67|236.25|233.61|236.25|233.61|235.31|232.67|0
1647369620000|2022-03-15 18:40:20|237.65|235.01|237.65|235.01|237.65|235.01|237.42|234.78|0
1647369630000|2022-03-15 18:40:30|237.89|235.25|237.06|234.42|237.89|235.25|236.95|234.31|0
1647369640000|2022-03-15 18:40:40|237.42|234.78|237.65|235.01|237.65|235.01|237.42|234.78|0
1647369650000|2022-03-15 18:40:50|237.89|235.25|237.89|235.25|238.12|235.48|237.89|235.25|0
1647369660000|2022-03-15 18:41:00|238.12|235.48|239.53|236.89|239.53|236.89|238.12|235.48|0
1647369670000|2022-03-15 18:41:10|239.76|237.12|239.64|237|240.71|238.07|239.64|237|0
1647369680000|2022-03-15 18:41:20|239.88|237.24|240|237.36|240.47|237.83|239.88|237.24|0
1647369690000|2022-03-15 18:41:30|240.23|237.59|240.23|237.59|240.23|237.59|239.76|237.12|0
1647369700000|2022-03-15 18:41:40|240|237.36|240.23|237.59|240.23|237.59|240|237.36|0
1647369710000|2022-03-15 18:41:50|239.76|237.12|239.06|236.42|239.76|237.12|239.06|236.42|0
1647369720000|2022-03-15 18:42:00|239.53|236.89|240.7|238.06|240.94|238.3|239.53|236.89|0
1647369730000|2022-03-15 18:42:10|240.47|237.83|240.47|237.83|240.47|237.83|240.23|237.59|0
1647369740000|2022-03-15 18:42:20|239.76|237.12|239.29|236.65|239.76|237.12|239.29|236.65|0
1647369750000|2022-03-15 18:42:30|239.06|236.42|239.29|236.65|239.29|236.65|239.06|236.42|0
1647369760000|2022-03-15 18:42:40|239.53|236.89|239.29|236.65|239.53|236.89|239.29|236.65|0
1647369770000|2022-03-15 18:42:50|239.53|236.89|239.29|236.65|239.76|237.12|239.29|236.65|0
1647369780000|2022-03-15 18:43:00|239.05|236.41|239.29|236.65|239.29|236.65|239.05|236.41|0
1647369790000|2022-03-15 18:43:10|238.82|236.18|237.88|235.24|238.82|236.18|237.65|235.01|0
1647369800000|2022-03-15 18:43:20|237.76|235.12|237.64|235|237.76|235.12|237.64|235|0
1647369810000|2022-03-15 18:43:30|237.18|234.54|237.41|234.77|237.76|235.12|237.18|234.54|0
1647369820000|2022-03-15 18:43:40|237.64|235|237.88|235.24|237.99|235.35|237.64|235|0
1647369830000|2022-03-15 18:43:50|238.11|235.47|238.82|236.18|238.82|236.18|238.11|235.47|0
1647369840000|2022-03-15 18:44:00|239.05|236.41|238.58|235.94|239.05|236.41|238.46|235.82|0
1647369850000|2022-03-15 18:44:10|238.35|235.71|239.29|236.65|239.29|236.65|238.35|235.71|0
1647369860000|2022-03-15 18:44:20|239.05|236.41|239.16|236.52|239.16|236.52|239.05|236.41|0
1647369870000|2022-03-15 18:44:30|239.52|236.88|239.52|236.88|239.52|236.88|239.29|236.65|0
1647369880000|2022-03-15 18:44:40|239.29|236.65|239.76|237.12|239.99|237.35|239.29|236.65|0
1647369890000|2022-03-15 18:44:50|239.52|236.88|239.99|237.35|239.99|237.35|239.52|236.88|0
1647369900000|2022-03-15 18:45:00|240.23|237.59|239.52|236.88|240.23|237.59|239.52|236.88|0
1647369910000|2022-03-15 18:45:10|240.93|238.29|244.94|242.3|244.94|242.3|240.93|238.29|0
1647369920000|2022-03-15 18:45:20|243.99|241.35|244.23|241.59|244.23|241.59|243.05|240.41|0
1647369930000|2022-03-15 18:45:30|243.99|241.35|244.7|242.06|244.7|242.06|243.99|241.35|0
1647369940000|2022-03-15 18:45:40|244.94|242.3|245.41|242.77|245.65|243.01|244.94|242.3|0
1647369950000|2022-03-15 18:45:50|245.17|242.53|246.59|243.95|246.59|243.95|245.17|242.53|0
1647369960000|2022-03-15 18:46:00|245.88|243.24|246.12|243.48|246.12|243.48|245.88|243.24|0
1647369970000|2022-03-15 18:46:10|246.59|243.95|246.35|243.71|246.59|243.95|246.23|243.59|0
1647369980000|2022-03-15 18:46:20|245.88|243.24|246.94|244.3|247.06|244.42|245.88|243.24|0
1647369990000|2022-03-15 18:46:30|246.83|244.19|246.35|243.71|246.83|244.19|246.35|243.71|0
1647370000000|2022-03-15 18:46:40|246.23|243.59|246.12|243.48|246.23|243.59|246.12|243.48|0
1647370010000|2022-03-15 18:46:50|245.88|243.24|245.88|243.24|245.88|243.24|245.88|243.24|0
1647370020000|2022-03-15 18:47:00|245.64|243|245.88|243.24|245.88|243.24|245.41|242.77|0
1647370030000|2022-03-15 18:47:10|246.12|243.48|246.35|243.71|246.35|243.71|246.12|243.48|0
1647370040000|2022-03-15 18:47:20|246.59|243.95|246.59|243.95|246.59|243.95|246.35|243.71|0
1647370050000|2022-03-15 18:47:30|246.83|244.19|246.12|243.48|246.83|244.19|246.12|243.48|0
1647370060000|2022-03-15 18:47:40|245.64|243|245.64|243|245.64|243|245.17|242.53|0
1647370070000|2022-03-15 18:47:50|245.41|242.77|245.88|243.24|246.11|243.47|245.41|242.77|0
1647370080000|2022-03-15 18:48:00|245.52|242.88|245.88|243.24|245.88|243.24|245.52|242.88|0
1647370090000|2022-03-15 18:48:10|246.11|243.47|245.88|243.24|246.11|243.47|245.75|243.11|0
1647370100000|2022-03-15 18:48:20|245.99|243.35|246.35|243.71|246.59|243.95|245.99|243.35|0
1647370110000|2022-03-15 18:48:30|246.59|243.95|246.59|243.95|246.59|243.95|246.46|243.82|0
1647370120000|2022-03-15 18:48:40|246.11|243.47|246.35|243.71|246.35|243.71|246.11|243.47|0
1647370130000|2022-03-15 18:48:50|246.11|243.47|246.23|243.59|246.59|243.95|246.11|243.47|0
1647370140000|2022-03-15 18:49:00|245.88|243.24|246.35|243.71|246.35|243.71|245.88|243.24|0
1647370150000|2022-03-15 18:49:10|245.17|242.53|246.11|243.47|246.11|243.47|245.17|242.53|0
1647370160000|2022-03-15 18:49:20|245.64|243|245.88|243.24|246.11|243.47|245.64|243|0
1647370170000|2022-03-15 18:49:30|246.11|243.47|246.35|243.71|246.35|243.71|246.11|243.47|0
1647370180000|2022-03-15 18:49:40|246.11|243.47|246.11|243.47|246.35|243.71|246.11|243.47|0
1647370190000|2022-03-15 18:49:50|246.82|244.18|247.29|244.65|247.29|244.65|246.82|244.18|0
1647370200000|2022-03-15 18:50:00|247.53|244.89|250.14|247.5|250.14|247.5|247.53|244.89|0
1647370210000|2022-03-15 18:50:10|250.37|247.73|250.13|247.49|250.37|247.73|250.13|247.49|0
1647370220000|2022-03-15 18:50:20|250.61|247.97|250.72|248.08|250.85|248.21|250.61|247.97|0
1647370230000|2022-03-15 18:50:30|250.61|247.97|249.66|247.02|250.61|247.97|249.66|247.02|0
1647370240000|2022-03-15 18:50:40|249.42|246.78|249.9|247.26|249.9|247.26|249.19|246.55|0
1647370250000|2022-03-15 18:50:50|250.13|247.49|250.37|247.73|250.37|247.73|249.9|247.26|0
1647370260000|2022-03-15 18:51:00|249.9|247.26|249.9|247.26|250.13|247.49|249.9|247.26|0
1647370270000|2022-03-15 18:51:10|250.13|247.49|249.9|247.26|250.13|247.49|249.9|247.26|0
1647370280000|2022-03-15 18:51:20|250.13|247.49|249.66|247.02|250.13|247.49|249.66|247.02|0
1647370290000|2022-03-15 18:51:30|249.77|247.13|250.13|247.49|250.13|247.49|249.77|247.13|0
1647370300000|2022-03-15 18:51:40|249.89|247.25|249.89|247.25|249.89|247.25|249.66|247.02|0
1647370310000|2022-03-15 18:51:50|249.66|247.02|250.96|248.32|250.96|248.32|249.66|247.02|0
1647370320000|2022-03-15 18:52:00|250.61|247.97|251.08|248.44|251.08|248.44|250.61|247.97|0
1647370330000|2022-03-15 18:52:10|251.32|248.68|251.55|248.91|251.55|248.91|251.32|248.68|0
1647370340000|2022-03-15 18:52:20|251.32|248.68|250.37|247.73|251.32|248.68|250.37|247.73|0
1647370350000|2022-03-15 18:52:30|250.13|247.49|249.42|246.78|250.37|247.73|249.42|246.78|0
1647370360000|2022-03-15 18:52:40|248.71|246.07|249.18|246.54|249.18|246.54|248.71|246.07|0
1647370370000|2022-03-15 18:52:50|248.94|246.3|248.71|246.07|249.18|246.54|248.71|246.07|0
1647370380000|2022-03-15 18:53:00|248.94|246.3|248.71|246.07|248.94|246.3|248.71|246.07|0
1647370390000|2022-03-15 18:53:10|249.18|246.54|248.94|246.3|249.18|246.54|248.94|246.3|0
1647370400000|2022-03-15 18:53:20|248.71|246.07|248.47|245.83|248.94|246.3|248.47|245.83|0
1647370410000|2022-03-15 18:53:30|248.71|246.07|248.23|245.59|248.71|246.07|248|245.36|0
1647370420000|2022-03-15 18:53:40|248.35|245.71|248.23|245.59|248.47|245.83|248.23|245.59|0
1647370430000|2022-03-15 18:53:50|248.71|246.07|249.89|247.25|249.89|247.25|248.71|246.07|0
1647370440000|2022-03-15 18:54:00|249.18|246.54|249.42|246.78|249.42|246.78|249.18|246.54|0
1647370450000|2022-03-15 18:54:10|250.13|247.49|250.13|247.49|250.36|247.72|249.89|247.25|0
1647370460000|2022-03-15 18:54:20|249.89|247.25|249.18|246.54|249.89|247.25|249.18|246.54|0
1647370470000|2022-03-15 18:54:30|249.65|247.01|249.65|247.01|249.65|247.01|249.65|247.01|0
1647370480000|2022-03-15 18:54:40|249.41|246.77|249.65|247.01|249.89|247.25|249.41|246.77|0
1647370490000|2022-03-15 18:54:50|249.76|247.12|249.76|247.12|250.6|247.96|249.76|247.12|0
1647370500000|2022-03-15 18:55:00|249.65|247.01|250|247.36|250.12|247.48|249.65|247.01|0
1647370510000|2022-03-15 18:55:10|250.6|247.96|250.36|247.72|250.6|247.96|250.12|247.48|0
1647370520000|2022-03-15 18:55:20|250.12|247.48|249.65|247.01|250.36|247.72|249.65|247.01|0
1647370530000|2022-03-15 18:55:30|249.89|247.25|251.07|248.43|251.07|248.43|249.89|247.25|0
1647370540000|2022-03-15 18:55:40|250.36|247.72|250.36|247.72|250.36|247.72|249.89|247.25|0
1647370550000|2022-03-15 18:55:50|250.47|247.83|250.12|247.48|250.6|247.96|250.12|247.48|0
1647370560000|2022-03-15 18:56:00|251.07|248.43|251.31|248.67|251.31|248.67|251.07|248.43|0
1647370570000|2022-03-15 18:56:10|251.07|248.43|251.31|248.67|251.55|248.91|251.07|248.43|0
1647370580000|2022-03-15 18:56:20|251.55|248.91|251.31|248.67|251.78|249.14|251.31|248.67|0
1647370590000|2022-03-15 18:56:30|250.6|247.96|249.41|246.77|250.6|247.96|249.41|246.77|0
1647370600000|2022-03-15 18:56:40|249.88|247.24|249.88|247.24|250.12|247.48|249.88|247.24|0
1647370610000|2022-03-15 18:56:50|249.41|246.77|250.12|247.48|250.12|247.48|249.41|246.77|0
1647370620000|2022-03-15 18:57:00|249.17|246.53|248.7|246.06|249.17|246.53|248.7|246.06|0
1647370630000|2022-03-15 18:57:10|248.94|246.3|248.93|246.29|249.17|246.53|248.93|246.29|0
1647370640000|2022-03-15 18:57:20|249.17|246.53|249.17|246.53|249.65|247.01|249.17|246.53|0
1647370650000|2022-03-15 18:57:30|249.41|246.77|249.41|246.77|249.41|246.77|249.41|246.77|0
1647370660000|2022-03-15 18:57:40|249.17|246.53|248.7|246.06|249.17|246.53|248.7|246.06|0
1647370670000|2022-03-15 18:57:50|248.93|246.29|248.93|246.29|248.93|246.29|248.7|246.06|0
1647370680000|2022-03-15 18:58:00|248.81|246.17|250.12|247.48|250.12|247.48|248.81|246.17|0
1647370690000|2022-03-15 18:58:10|250.36|247.72|250.59|247.95|250.59|247.95|250.36|247.72|0
1647370700000|2022-03-15 18:58:20|250.36|247.72|250.47|247.83|250.59|247.95|250.36|247.72|0
1647370710000|2022-03-15 18:58:30|250.35|247.71|250.35|247.71|250.59|247.95|250.35|247.71|0
1647370720000|2022-03-15 18:58:40|249.64|247|249.88|247.24|249.88|247.24|249.64|247|0
1647370730000|2022-03-15 18:58:50|250.12|247.48|250.59|247.95|250.59|247.95|249.88|247.24|0
1647370740000|2022-03-15 18:59:00|251.3|248.66|251.3|248.66|251.54|248.9|251.3|248.66|0
1647370750000|2022-03-15 18:59:10|253.68|251.04|254.39|251.75|254.39|251.75|253.68|251.04|0
1647370760000|2022-03-15 18:59:20|254.15|251.51|254.39|251.75|254.39|251.75|254.15|251.51|0
1647370770000|2022-03-15 18:59:30|254.87|252.23|255.11|252.47|255.34|252.7|254.87|252.23|0
1647370780000|2022-03-15 18:59:40|255.34|252.7|255.34|252.7|255.58|252.94|255.34|252.7|0
1647370790000|2022-03-15 18:59:50|255.1|252.46|255.1|252.46|255.1|252.46|254.87|252.23|0
1647370800000|2022-03-15 19:00:00|254.03|251.39|253.44|250.8|254.15|251.51|253.44|250.8|0
1647370810000|2022-03-15 19:00:10|253.55|250.91|253.44|250.8|253.55|250.91|252.96|250.32|0
1647370820000|2022-03-15 19:00:20|252.73|250.09|252.25|249.61|252.73|250.09|252.25|249.61|0
1647370830000|2022-03-15 19:00:30|253.2|250.56|252.73|250.09|253.2|250.56|252.73|250.09|0
1647370840000|2022-03-15 19:00:40|252.84|250.2|252.96|250.32|252.96|250.32|252.49|249.85|0
1647370850000|2022-03-15 19:00:50|252.72|250.08|252.96|250.32|252.96|250.32|252.72|250.08|0
1647370860000|2022-03-15 19:01:00|253.68|251.04|252.6|249.96|253.68|251.04|252.6|249.96|0
1647370870000|2022-03-15 19:01:10|252.25|249.61|252.49|249.85|252.49|249.85|252.25|249.61|0
1647370880000|2022-03-15 19:01:20|252.25|249.61|252.01|249.37|252.36|249.72|252.01|249.37|0
1647370890000|2022-03-15 19:01:30|253.67|251.03|255.1|252.46|255.1|252.46|253.67|251.03|0
1647370900000|2022-03-15 19:01:40|254.86|252.22|255.22|252.58|255.22|252.58|254.86|252.22|0
1647370910000|2022-03-15 19:01:50|255.1|252.46|256.05|253.41|256.05|253.41|255.1|252.46|0
1647370920000|2022-03-15 19:02:00|256.29|253.65|256.53|253.89|256.53|253.89|255.45|252.81|0
1647370930000|2022-03-15 19:02:10|256.77|254.13|257.24|254.6|257.24|254.6|256.77|254.13|0
1647370940000|2022-03-15 19:02:20|256.77|254.13|255.81|253.17|256.77|254.13|255.81|253.17|0
1647370950000|2022-03-15 19:02:30|256.29|253.65|256.53|253.89|256.53|253.89|256.29|253.65|0
1647370960000|2022-03-15 19:02:40|257.01|254.37|256.05|253.41|257.01|254.37|256.05|253.41|0
1647370970000|2022-03-15 19:02:50|256.29|253.65|255.81|253.17|256.29|253.65|255.81|253.17|0
1647370980000|2022-03-15 19:03:00|255.34|252.7|255.57|252.93|255.57|252.93|255.34|252.7|0
1647370990000|2022-03-15 19:03:10|255.1|252.46|255.1|252.46|255.34|252.7|255.1|252.46|0
1647371000000|2022-03-15 19:03:20|254.86|252.22|255.1|252.46|255.1|252.46|254.62|251.98|0
1647371010000|2022-03-15 19:03:30|254.62|251.98|255.57|252.93|255.57|252.93|254.62|251.98|0
1647371020000|2022-03-15 19:03:40|255.34|252.7|255.1|252.46|255.34|252.7|255.1|252.46|0
1647371030000|2022-03-15 19:03:50|254.86|252.22|254.15|251.51|254.86|252.22|254.15|251.51|0
1647371040000|2022-03-15 19:04:00|253.67|251.03|253.91|251.27|254.38|251.74|253.67|251.03|0
1647371050000|2022-03-15 19:04:10|254.14|251.5|254.38|251.74|254.38|251.74|254.02|251.38|0
1647371060000|2022-03-15 19:04:20|254.14|251.5|254.38|251.74|254.38|251.74|254.14|251.5|0
1647371070000|2022-03-15 19:04:30|254.14|251.5|254.5|251.86|254.5|251.86|253.91|251.27|0
1647371080000|2022-03-15 19:04:40|254.38|251.74|254.86|252.22|254.86|252.22|254.38|251.74|0
1647371090000|2022-03-15 19:04:50|254.62|251.98|254.14|251.5|254.62|251.98|254.14|251.5|0
1647371100000|2022-03-15 19:05:00|253.67|251.03|254.14|251.5|254.14|251.5|253.67|251.03|0
1647371110000|2022-03-15 19:05:10|253.67|251.03|254.14|251.5|254.14|251.5|253.67|251.03|0
1647371120000|2022-03-15 19:05:20|253.9|251.26|254.86|252.22|255.09|252.45|253.9|251.26|0
1647371130000|2022-03-15 19:05:30|255.09|252.45|255.57|252.93|255.57|252.93|255.09|252.45|0
1647371140000|2022-03-15 19:05:40|255.21|252.57|255.57|252.93|255.57|252.93|255.21|252.57|0
1647371150000|2022-03-15 19:05:50|255.81|253.17|255.81|253.17|255.81|253.17|255.57|252.93|0
1647371160000|2022-03-15 19:06:00|256.05|253.41|256.28|253.64|256.28|253.64|256.05|253.41|0
1647371170000|2022-03-15 19:06:10|256.52|253.88|257|254.36|257|254.36|256.52|253.88|0
1647371180000|2022-03-15 19:06:20|256.76|254.12|255.57|252.93|256.76|254.12|255.57|252.93|0
1647371190000|2022-03-15 19:06:30|255.33|252.69|255.81|253.17|255.81|253.17|255.33|252.69|0
1647371200000|2022-03-15 19:06:40|256.28|253.64|256.52|253.88|256.52|253.88|256.28|253.64|0
1647371210000|2022-03-15 19:06:50|256.76|254.12|256.52|253.88|256.76|254.12|256.52|253.88|0
1647371220000|2022-03-15 19:07:00|256.63|253.99|255.57|252.93|256.76|254.12|255.57|252.93|0
1647371230000|2022-03-15 19:07:10|255.33|252.69|255.8|253.16|255.8|253.16|255.33|252.69|0
1647371240000|2022-03-15 19:07:20|256.76|254.12|256.76|254.12|257|254.36|256.76|254.12|0
1647371250000|2022-03-15 19:07:30|256.28|253.64|255.8|253.16|256.28|253.64|255.8|253.16|0
1647371260000|2022-03-15 19:07:40|255.57|252.93|255.8|253.16|255.8|253.16|255.57|252.93|0
1647371270000|2022-03-15 19:07:50|255.57|252.93|256.04|253.4|256.04|253.4|255.57|252.93|0
1647371280000|2022-03-15 19:08:00|256.28|253.64|256.76|254.12|256.76|254.12|256.28|253.64|0
1647371290000|2022-03-15 19:08:10|256.87|254.23|256.99|254.35|256.99|254.35|256.87|254.23|0
1647371300000|2022-03-15 19:08:20|256.76|254.12|256.28|253.64|256.76|254.12|256.28|253.64|0
1647371310000|2022-03-15 19:08:30|256.52|253.88|256.76|254.12|256.76|254.12|256.39|253.75|0
1647371320000|2022-03-15 19:08:40|256.63|253.99|256.28|253.64|256.63|253.99|256.04|253.4|0
1647371330000|2022-03-15 19:08:50|256.52|253.88|256.52|253.88|256.52|253.88|256.28|253.64|0
1647371340000|2022-03-15 19:09:00|256.04|253.4|255.56|252.92|256.04|253.4|255.56|252.92|0
1647371350000|2022-03-15 19:09:10|255.09|252.45|255.56|252.92|255.56|252.92|255.09|252.45|0
1647371360000|2022-03-15 19:09:20|255.32|252.68|254.85|252.21|255.32|252.68|254.85|252.21|0
1647371370000|2022-03-15 19:09:30|254.13|251.49|254.37|251.73|254.37|251.73|253.66|251.02|0
1647371380000|2022-03-15 19:09:40|253.9|251.26|254.13|251.49|254.13|251.49|253.9|251.26|0
1647371390000|2022-03-15 19:09:50|254.37|251.73|254.37|251.73|254.37|251.73|254.13|251.49|0
1647371400000|2022-03-15 19:10:00|254.61|251.97|256.28|253.64|256.28|253.64|254.61|251.97|0
1647371410000|2022-03-15 19:10:10|256.51|253.87|256.75|254.11|257.23|254.59|256.51|253.87|0
1647371420000|2022-03-15 19:10:20|256.04|253.4|255.32|252.68|256.04|253.4|255.32|252.68|0
1647371430000|2022-03-15 19:10:30|255.08|252.44|256.04|253.4|256.04|253.4|255.08|252.44|0
1647371440000|2022-03-15 19:10:40|256.51|253.87|256.39|253.75|256.51|253.87|256.39|253.75|0
1647371450000|2022-03-15 19:10:50|256.27|253.63|256.27|253.63|256.51|253.87|256.27|253.63|0
1647371460000|2022-03-15 19:11:00|256.51|253.87|256.75|254.11|256.99|254.35|256.51|253.87|0
1647371470000|2022-03-15 19:11:10|256.51|253.87|256.75|254.11|256.75|254.11|256.27|253.63|0
1647371480000|2022-03-15 19:11:20|256.99|254.35|256.99|254.35|256.99|254.35|256.99|254.35|0
1647371490000|2022-03-15 19:11:30|256.75|254.11|256.27|253.63|256.75|254.11|256.03|253.39|0
1647371500000|2022-03-15 19:11:40|256.51|253.87|256.86|254.22|256.86|254.22|256.51|253.87|0
1647371510000|2022-03-15 19:11:50|257.23|254.59|256.75|254.11|257.23|254.59|256.75|254.11|0
1647371520000|2022-03-15 19:12:00|256.27|253.63|256.75|254.11|256.75|254.11|256.27|253.63|0
1647371530000|2022-03-15 19:12:10|256.62|253.98|256.75|254.11|257.23|254.59|256.62|253.98|0
1647371540000|2022-03-15 19:12:20|256.51|253.87|256.86|254.22|256.86|254.22|256.51|253.87|0
1647371550000|2022-03-15 19:12:30|256.99|254.35|256.51|253.87|256.99|254.35|256.51|253.87|0
1647371560000|2022-03-15 19:12:40|255.79|253.15|255.32|252.68|255.79|253.15|255.32|252.68|0
1647371570000|2022-03-15 19:12:50|256.03|253.39|257.22|254.58|257.94|255.3|256.03|253.39|0
1647371580000|2022-03-15 19:13:00|257.7|255.06|257.82|255.18|257.94|255.3|257.7|255.06|0
1647371590000|2022-03-15 19:13:10|257.7|255.06|258.65|256.01|258.89|256.25|257.7|255.06|0
1647371600000|2022-03-15 19:13:20|258.89|256.25|258.53|255.89|258.89|256.25|258.42|255.78|0
1647371610000|2022-03-15 19:13:30|258.65|256.01|257.7|255.06|258.65|256.01|257.7|255.06|0
1647371620000|2022-03-15 19:13:40|257.46|254.82|257.7|255.06|257.7|255.06|257.46|254.82|0
1647371630000|2022-03-15 19:13:50|257.94|255.3|256.75|254.11|257.94|255.3|256.75|254.11|0
1647371640000|2022-03-15 19:14:00|255.32|252.68|254.24|251.6|255.32|252.68|254.24|251.6|0
1647371650000|2022-03-15 19:14:10|253.89|251.25|254.36|251.72|254.36|251.72|253.89|251.25|0
1647371660000|2022-03-15 19:14:20|254.6|251.96|253.89|251.25|254.6|251.96|253.89|251.25|0
1647371670000|2022-03-15 19:14:30|254.12|251.48|255.55|252.91|255.55|252.91|254.12|251.48|0
1647371690000|2022-03-15 19:14:50|255.31|252.67|255.55|252.91|255.55|252.91|255.31|252.67|0
1647371700000|2022-03-15 19:15:00|255.79|253.15|255.79|253.15|256.74|254.1|255.79|253.15|0
1647371710000|2022-03-15 19:15:10|256.27|253.63|255.55|252.91|256.27|253.63|255.55|252.91|0
1647371720000|2022-03-15 19:15:20|256.03|253.39|256.03|253.39|256.5|253.86|256.03|253.39|0
1647371730000|2022-03-15 19:15:30|255.79|253.15|257.7|255.06|257.7|255.06|255.79|253.15|0
1647371740000|2022-03-15 19:15:40|258.41|255.77|258.41|255.77|258.41|255.77|258.17|255.53|0
1647371750000|2022-03-15 19:15:50|258.53|255.89|258.53|255.89|258.53|255.89|258.41|255.77|0
1647371760000|2022-03-15 19:16:00|258.65|256.01|259.37|256.73|259.37|256.73|258.65|256.01|0
1647371770000|2022-03-15 19:16:10|259.13|256.49|259.37|256.73|259.37|256.73|259.13|256.49|0
1647371780000|2022-03-15 19:16:20|259.13|256.49|259.84|257.2|260.32|257.68|259.13|256.49|0
1647371790000|2022-03-15 19:16:30|260.08|257.44|260.08|257.44|260.32|257.68|260.08|257.44|0
1647371800000|2022-03-15 19:16:40|260.32|257.68|260.56|257.92|260.56|257.92|260.08|257.44|0
1647371810000|2022-03-15 19:16:50|261.04|258.4|260.8|258.16|261.04|258.4|260.8|258.16|0
1647371820000|2022-03-15 19:17:00|260.56|257.92|260.67|258.03|260.67|258.03|260.32|257.68|0
1647371830000|2022-03-15 19:17:10|260.56|257.92|261.28|258.64|261.28|258.64|260.56|257.92|0
1647371840000|2022-03-15 19:17:20|261.51|258.87|260.8|258.16|261.51|258.87|260.8|258.16|0
1647371850000|2022-03-15 19:17:30|261.51|258.87|261.75|259.11|261.75|259.11|261.51|258.87|0
1647371860000|2022-03-15 19:17:40|261.99|259.35|262.47|259.83|262.47|259.83|261.75|259.11|0
1647371870000|2022-03-15 19:17:50|262.71|260.07|262.71|260.07|262.71|260.07|262.47|259.83|0
1647371880000|2022-03-15 19:18:00|262.47|259.83|262.47|259.83|262.47|259.83|262.47|259.83|0
1647371890000|2022-03-15 19:18:10|261.99|259.35|262.23|259.59|262.23|259.59|261.75|259.11|0
1647371900000|2022-03-15 19:18:20|261.99|259.35|262.47|259.83|262.47|259.83|261.99|259.35|0
1647371910000|2022-03-15 19:18:30|262.23|259.59|262.23|259.59|262.47|259.83|262.23|259.59|0
1647371920000|2022-03-15 19:18:40|262.47|259.83|262.95|260.31|262.95|260.31|262.47|259.83|0
1647371930000|2022-03-15 19:18:50|262.71|260.07|262.71|260.07|262.71|260.07|262.23|259.59|0
1647371940000|2022-03-15 19:19:00|262.47|259.83|262.23|259.59|262.47|259.83|261.99|259.35|0
1647371950000|2022-03-15 19:19:10|262.47|259.83|262.58|259.94|262.58|259.94|262.47|259.83|0
1647371960000|2022-03-15 19:19:20|262.71|260.07|262.47|259.83|262.71|260.07|262.47|259.83|0
1647371970000|2022-03-15 19:19:30|262.71|260.07|262.95|260.31|262.95|260.31|262.71|260.07|0
1647371980000|2022-03-15 19:19:40|263.66|261.02|264.14|261.5|264.14|261.5|263.66|261.02|0
1647371990000|2022-03-15 19:19:50|263.9|261.26|263.78|261.14|263.9|261.26|263.42|260.78|0
1647372000000|2022-03-15 19:20:00|264.14|261.5|264.14|261.5|264.14|261.5|264.14|261.5|0
1647372010000|2022-03-15 19:20:10|263.9|261.26|263.18|260.54|263.9|261.26|262.94|260.3|0
1647372020000|2022-03-15 19:20:20|262.94|260.3|262.47|259.83|262.94|260.3|262.47|259.83|0
1647372030000|2022-03-15 19:20:30|262.7|260.06|261.75|259.11|262.7|260.06|261.75|259.11|0
1647372040000|2022-03-15 19:20:40|261.99|259.35|261.75|259.11|261.99|259.35|261.75|259.11|0
1647372050000|2022-03-15 19:20:50|261.51|258.87|261.99|259.35|261.99|259.35|261.51|258.87|0
1647372060000|2022-03-15 19:21:00|262.23|259.59|262.94|260.3|262.94|260.3|262.23|259.59|0
1647372070000|2022-03-15 19:21:10|263.42|260.78|263.9|261.26|263.9|261.26|263.42|260.78|0
1647372080000|2022-03-15 19:21:20|263.78|261.14|264.38|261.74|264.38|261.74|263.78|261.14|0
1647372090000|2022-03-15 19:21:30|264.49|261.85|265.1|262.46|265.1|262.46|264.49|261.85|0
1647372100000|2022-03-15 19:21:40|264.86|262.22|265.34|262.7|265.34|262.7|264.86|262.22|0
1647372110000|2022-03-15 19:21:50|265.58|262.94|265.34|262.7|265.58|262.94|265.34|262.7|0
1647372120000|2022-03-15 19:22:00|265.58|262.94|266.78|264.14|266.78|264.14|265.58|262.94|0
1647372130000|2022-03-15 19:22:10|265.34|262.7|265.58|262.94|265.82|263.18|265.34|262.7|0
1647372140000|2022-03-15 19:22:20|266.06|263.42|265.58|262.94|266.06|263.42|265.58|262.94|0
1647372150000|2022-03-15 19:22:30|265.82|263.18|266.54|263.9|267.26|264.62|265.82|263.18|0
1647372160000|2022-03-15 19:22:40|266.78|264.14|267.26|264.62|267.26|264.62|266.78|264.14|0
1647372170000|2022-03-15 19:22:50|267.5|264.86|266.54|263.9|267.5|264.86|266.54|263.9|0
1647372180000|2022-03-15 19:23:00|266.06|263.42|265.58|262.94|266.06|263.42|265.58|262.94|0
1647372190000|2022-03-15 19:23:10|265.34|262.7|265.1|262.46|265.58|262.94|265.1|262.46|0
1647372200000|2022-03-15 19:23:20|264.86|262.22|265.33|262.69|265.57|262.93|264.86|262.22|0
1647372210000|2022-03-15 19:23:30|265.1|262.46|265.33|262.69|265.57|262.93|265.1|262.46|0
1647372220000|2022-03-15 19:23:40|265.09|262.45|265.09|262.45|265.09|262.45|265.09|262.45|0
1647372230000|2022-03-15 19:23:50|264.85|262.21|265.09|262.45|265.09|262.45|264.73|262.09|0
1647372240000|2022-03-15 19:24:00|265.57|262.93|266.05|263.41|266.29|263.65|265.57|262.93|0
1647372250000|2022-03-15 19:24:10|265.81|263.17|266.05|263.41|266.05|263.41|265.81|263.17|0
1647372260000|2022-03-15 19:24:20|265.81|263.17|266.53|263.89|266.53|263.89|265.81|263.17|0
1647372270000|2022-03-15 19:24:30|266.77|264.13|267.25|264.61|267.25|264.61|266.77|264.13|0
1647372280000|2022-03-15 19:24:40|266.77|264.13|266.53|263.89|266.77|264.13|266.53|263.89|0
1647372290000|2022-03-15 19:24:50|266.29|263.65|266.05|263.41|266.29|263.65|266.05|263.41|0
1647372300000|2022-03-15 19:25:00|266.53|263.89|266.29|263.65|266.53|263.89|266.29|263.65|0
1647372310000|2022-03-15 19:25:10|266.77|264.13|267.01|264.37|267.01|264.37|266.77|264.13|0
1647372320000|2022-03-15 19:25:20|266.77|264.13|267.01|264.37|267.01|264.37|266.77|264.13|0
1647372330000|2022-03-15 19:25:30|267.49|264.85|267.73|265.09|267.73|265.09|267.49|264.85|0
1647372340000|2022-03-15 19:25:40|267.25|264.61|267.01|264.37|267.25|264.61|267.01|264.37|0
1647372350000|2022-03-15 19:25:50|266.53|263.89|266.77|264.13|266.77|264.13|266.53|263.89|0
1647372360000|2022-03-15 19:26:00|266.53|263.89|267.01|264.37|267.01|264.37|266.53|263.89|0
1647372370000|2022-03-15 19:26:10|267.25|264.61|267.01|264.37|267.49|264.85|267.01|264.37|0
1647372380000|2022-03-15 19:26:20|266.77|264.13|267.01|264.37|267.01|264.37|266.77|264.13|0
1647372390000|2022-03-15 19:26:30|267.49|264.85|267.49|264.85|267.73|265.09|267.49|264.85|0
1647372400000|2022-03-15 19:26:40|267.25|264.61|267.25|264.61|267.25|264.61|267.25|264.61|0
1647372410000|2022-03-15 19:26:50|267.49|264.85|266.29|263.65|267.49|264.85|266.29|263.65|0
1647372420000|2022-03-15 19:27:00|265.81|263.17|266.16|263.52|266.29|263.65|265.81|263.17|0
1647372430000|2022-03-15 19:27:10|266.29|263.65|266.88|264.24|267.01|264.37|266.05|263.41|0
1647372440000|2022-03-15 19:27:20|266.77|264.13|266.05|263.41|266.77|264.13|265.81|263.17|0
1647372450000|2022-03-15 19:27:30|265.81|263.17|266.29|263.65|266.29|263.65|265.81|263.17|0
1647372460000|2022-03-15 19:27:40|266.53|263.89|266.53|263.89|266.53|263.89|266.29|263.65|0
1647372470000|2022-03-15 19:27:50|267.01|264.37|266.05|263.41|267.01|264.37|266.05|263.41|0
1647372480000|2022-03-15 19:28:00|266.53|263.89|267.01|264.37|267.25|264.61|266.53|263.89|0
1647372490000|2022-03-15 19:28:10|266.77|264.13|266.05|263.41|267.49|264.85|266.05|263.41|0
1647372500000|2022-03-15 19:28:20|265.81|263.17|266.05|263.41|266.29|263.65|265.81|263.17|0
1647372510000|2022-03-15 19:28:30|266.29|263.65|265.81|263.17|266.29|263.65|265.81|263.17|0
1647372520000|2022-03-15 19:28:40|266.05|263.41|266.64|264|266.64|264|265.81|263.17|0
1647372530000|2022-03-15 19:28:50|265.57|262.93|265.57|262.93|265.81|263.17|265.57|262.93|0
1647372540000|2022-03-15 19:29:00|265.33|262.69|265.56|262.92|265.57|262.93|265.09|262.45|0
1647372550000|2022-03-15 19:29:10|265.8|263.16|266.04|263.4|266.04|263.4|265.8|263.16|0
1647372560000|2022-03-15 19:29:20|265.8|263.16|264.84|262.2|265.8|263.16|264.84|262.2|0
1647372570000|2022-03-15 19:29:30|265.08|262.44|264.96|262.32|265.08|262.44|264.96|262.32|0
1647372580000|2022-03-15 19:29:40|265.56|262.92|265.56|262.92|266.04|263.4|265.56|262.92|0
1647372590000|2022-03-15 19:29:50|265.32|262.68|265.56|262.92|265.8|263.16|265.08|262.44|0
1647372600000|2022-03-15 19:30:00|266.04|263.4|267.24|264.6|267.24|264.6|266.04|263.4|0
1647372610000|2022-03-15 19:30:10|267|264.36|267.48|264.84|267.72|265.08|267|264.36|0
1647372620000|2022-03-15 19:30:20|267|264.36|267.72|265.08|267.96|265.32|267|264.36|0
1647372630000|2022-03-15 19:30:30|267.24|264.6|267.72|265.08|267.72|265.08|267.24|264.6|0
1647372640000|2022-03-15 19:30:40|267.24|264.6|267.72|265.08|267.72|265.08|267.24|264.6|0
1647372650000|2022-03-15 19:30:50|267.48|264.84|267.48|264.84|267.48|264.84|267.48|264.84|0
1647372660000|2022-03-15 19:31:00|268.68|266.04|269.4|266.76|269.4|266.76|268.68|266.04|0
1647372670000|2022-03-15 19:31:10|269.16|266.52|269.4|266.76|269.64|267|269.16|266.52|0
1647372680000|2022-03-15 19:31:20|269.64|267|270.36|267.72|270.36|267.72|269.64|267|0
1647372690000|2022-03-15 19:31:30|270.6|267.96|270.12|267.48|270.6|267.96|269.88|267.24|0
1647372700000|2022-03-15 19:31:40|269.88|267.24|269.04|266.4|269.88|267.24|269.04|266.4|0
1647372710000|2022-03-15 19:31:50|269.52|266.88|269.64|267|269.64|267|269.4|266.76|0
1647372720000|2022-03-15 19:32:00|269.88|267.24|270.84|268.2|270.84|268.2|269.88|267.24|0
1647372730000|2022-03-15 19:32:10|270.36|267.72|270.84|268.2|271.08|268.44|270.36|267.72|0
1647372740000|2022-03-15 19:32:20|270.36|267.72|270.6|267.96|270.6|267.96|270.36|267.72|0
1647372750000|2022-03-15 19:32:30|270.84|268.2|271.08|268.44|271.32|268.68|270.84|268.2|0
1647372760000|2022-03-15 19:32:40|271.32|268.68|271.57|268.93|271.57|268.93|271.32|268.68|0
1647372770000|2022-03-15 19:32:50|271.81|269.17|271.32|268.68|271.81|269.17|271.32|268.68|0
1647372780000|2022-03-15 19:33:00|272.05|269.41|272.29|269.65|272.29|269.65|272.05|269.41|0
1647372790000|2022-03-15 19:33:10|272.05|269.41|271.32|268.68|272.05|269.41|271.32|268.68|0
1647372800000|2022-03-15 19:33:20|270.6|267.96|270.12|267.48|270.72|268.08|270.12|267.48|0
1647372810000|2022-03-15 19:33:30|270.36|267.72|269.88|267.24|270.6|267.96|269.88|267.24|0
1647372820000|2022-03-15 19:33:40|270.12|267.48|269.4|266.76|270.12|267.48|269.4|266.76|0
1647372830000|2022-03-15 19:33:50|270.36|267.72|270.48|267.84|270.6|267.96|270.36|267.72|0
1647372840000|2022-03-15 19:34:00|270.36|267.72|268.68|266.04|270.36|267.72|268.68|266.04|0
1647372850000|2022-03-15 19:34:10|267.96|265.32|267.96|265.32|268.44|265.8|267.96|265.32|0
1647372860000|2022-03-15 19:34:20|267.72|265.08|267.24|264.6|267.72|265.08|266.52|263.88|0
1647372870000|2022-03-15 19:34:30|267.48|264.84|267|264.36|267.48|264.84|267|264.36|0
1647372880000|2022-03-15 19:34:40|266.75|264.11|266.99|264.35|266.99|264.35|266.75|264.11|0
1647372890000|2022-03-15 19:34:50|267.23|264.59|266.27|263.63|267.23|264.59|266.27|263.63|0
1647372900000|2022-03-15 19:35:00|266.99|264.35|266.27|263.63|266.99|264.35|266.27|263.63|0
1647372910000|2022-03-15 19:35:10|266.39|263.75|265.31|262.67|266.39|263.75|265.31|262.67|0
1647372920000|2022-03-15 19:35:20|266.51|263.87|266.99|264.35|267.11|264.47|266.51|263.87|0
1647372930000|2022-03-15 19:35:30|266.75|264.11|267.47|264.83|267.47|264.83|266.75|264.11|0
1647372940000|2022-03-15 19:35:40|267.23|264.59|267.47|264.83|267.47|264.83|266.75|264.11|0
1647372950000|2022-03-15 19:35:50|266.99|264.35|267.23|264.59|267.23|264.59|266.99|264.35|0
1647372960000|2022-03-15 19:36:00|266.99|264.35|266.27|263.63|266.99|264.35|266.27|263.63|0
1647372970000|2022-03-15 19:36:10|265.55|262.91|266.87|264.23|266.87|264.23|265.31|262.67|0
1647372980000|2022-03-15 19:36:20|267.23|264.59|267.23|264.59|267.23|264.59|266.51|263.87|0
1647372990000|2022-03-15 19:36:30|266.99|264.35|266.51|263.87|266.99|264.35|266.51|263.87|0
1647373000000|2022-03-15 19:36:40|266.27|263.63|265.55|262.91|266.27|263.63|265.55|262.91|0
1647373010000|2022-03-15 19:36:50|265.67|263.03|265.31|262.67|265.67|263.03|265.31|262.67|0
1647373020000|2022-03-15 19:37:00|264.83|262.19|265.07|262.43|265.07|262.43|264.35|261.71|0
1647373030000|2022-03-15 19:37:10|264.59|261.95|264.83|262.19|265.07|262.43|264.59|261.95|0
1647373040000|2022-03-15 19:37:20|264.11|261.47|264.59|261.95|264.59|261.95|263.87|261.23|0
1647373050000|2022-03-15 19:37:30|264.83|262.19|265.55|262.91|265.55|262.91|264.83|262.19|0
1647373060000|2022-03-15 19:37:40|266.03|263.39|266.27|263.63|266.27|263.63|266.03|263.39|0
1647373070000|2022-03-15 19:37:50|265.79|263.15|266.27|263.63|266.27|263.63|265.79|263.15|0
1647373080000|2022-03-15 19:38:00|265.79|263.15|265.9|263.26|265.9|263.26|265.79|263.15|0
1647373090000|2022-03-15 19:38:10|266.27|263.63|265.79|263.15|266.27|263.63|265.79|263.15|0
1647373100000|2022-03-15 19:38:20|265.9|263.26|266.03|263.39|266.03|263.39|265.79|263.15|0
1647373110000|2022-03-15 19:38:30|265.79|263.15|265.9|263.26|266.03|263.39|265.79|263.15|0
1647373120000|2022-03-15 19:38:40|265.79|263.15|264.59|261.95|265.79|263.15|264.59|261.95|0
1647373130000|2022-03-15 19:38:50|264.35|261.71|264.83|262.19|264.83|262.19|264.35|261.71|0
1647373140000|2022-03-15 19:39:00|265.31|262.67|265.31|262.67|265.31|262.67|265.07|262.43|0
1647373150000|2022-03-15 19:39:10|265.55|262.91|264.83|262.19|265.55|262.91|264.83|262.19|0
1647373160000|2022-03-15 19:39:20|264.59|261.95|265.31|262.67|265.31|262.67|264.59|261.95|0
1647373170000|2022-03-15 19:39:30|265.07|262.43|265.07|262.43|265.07|262.43|264.83|262.19|0
1647373180000|2022-03-15 19:39:40|264.83|262.19|266.51|263.87|266.51|263.87|264.83|262.19|0
1647373190000|2022-03-15 19:39:50|266.38|263.74|267.23|264.59|267.23|264.59|266.38|263.74|0
1647373200000|2022-03-15 19:40:00|267.47|264.83|268.19|265.55|268.43|265.79|267.47|264.83|0
1647373210000|2022-03-15 19:40:10|268.67|266.03|267.71|265.07|268.67|266.03|267.71|265.07|0
1647373220000|2022-03-15 19:40:20|266.99|264.35|264.83|262.19|267.23|264.59|264.46|261.82|0
1647373230000|2022-03-15 19:40:30|266.27|263.63|264.83|262.19|266.27|263.63|264.83|262.19|0
1647373240000|2022-03-15 19:40:40|265.07|262.43|264.59|261.95|265.07|262.43|264.59|261.95|0
1647373250000|2022-03-15 19:40:50|264.83|262.19|264.35|261.71|264.83|262.19|263.63|260.99|0
1647373260000|2022-03-15 19:41:00|264.11|261.47|264.11|261.47|264.11|261.47|263.63|260.99|0
1647373270000|2022-03-15 19:41:10|264.58|261.94|264.11|261.47|264.58|261.94|263.63|260.99|0
1647373280000|2022-03-15 19:41:20|263.87|261.23|264.34|261.7|264.34|261.7|263.87|261.23|0
1647373290000|2022-03-15 19:41:30|264.58|261.94|264.58|261.94|264.82|262.18|264.58|261.94|0
1647373300000|2022-03-15 19:41:40|264.1|261.46|262.91|260.27|264.1|261.46|262.91|260.27|0
1647373310000|2022-03-15 19:41:50|262.19|259.55|263.62|260.98|263.62|260.98|262.19|259.55|0
1647373320000|2022-03-15 19:42:00|263.39|260.75|263.38|260.74|263.39|260.75|263.15|260.51|0
1647373330000|2022-03-15 19:42:10|263.5|260.86|265.3|262.66|265.3|262.66|263.38|260.74|0
1647373340000|2022-03-15 19:42:20|264.82|262.18|266.26|263.62|266.26|263.62|264.82|262.18|0
1647373350000|2022-03-15 19:42:30|266.02|263.38|265.3|262.66|266.02|263.38|265.3|262.66|0
1647373360000|2022-03-15 19:42:40|265.18|262.54|266.02|263.38|266.02|263.38|265.18|262.54|0
1647373370000|2022-03-15 19:42:50|265.78|263.14|266.26|263.62|267.22|264.58|265.78|263.14|0
1647373380000|2022-03-15 19:43:00|266.02|263.38|266.02|263.38|266.02|263.38|265.78|263.14|0
1647373390000|2022-03-15 19:43:10|265.9|263.26|266.98|264.34|266.98|264.34|265.9|263.26|0
1647373400000|2022-03-15 19:43:20|266.5|263.86|266.26|263.62|266.5|263.86|266.26|263.62|0
1647373410000|2022-03-15 19:43:30|265.3|262.66|265.06|262.42|265.3|262.66|265.06|262.42|0
1647373420000|2022-03-15 19:43:40|265.3|262.66|265.06|262.42|265.3|262.66|264.58|261.94|0
1647373430000|2022-03-15 19:43:50|264.82|262.18|264.82|262.18|265.06|262.42|264.82|262.18|0
1647373440000|2022-03-15 19:44:00|264.1|261.46|264.58|261.94|264.58|261.94|264.1|261.46|0
1647373450000|2022-03-15 19:44:10|264.1|261.46|266.5|263.86|266.5|263.86|264.1|261.46|0
1647373460000|2022-03-15 19:44:20|266.74|264.1|265.41|262.77|266.74|264.1|265.3|262.66|0
1647373470000|2022-03-15 19:44:30|265.54|262.9|266.26|263.62|266.26|263.62|265.54|262.9|0
1647373480000|2022-03-15 19:44:40|265.54|262.9|264.69|262.05|265.54|262.9|264.58|261.94|0
1647373490000|2022-03-15 19:44:50|264.58|261.94|266.5|263.86|266.5|263.86|264.58|261.94|0
1647373500000|2022-03-15 19:45:00|267.94|265.3|265.06|262.42|267.94|265.3|265.06|262.42|0
1647373510000|2022-03-15 19:45:10|265.3|262.66|263.38|260.74|265.3|262.66|263.38|260.74|0
1647373520000|2022-03-15 19:45:20|263.62|260.98|263.38|260.74|264.34|261.7|263.38|260.74|0
1647373530000|2022-03-15 19:45:30|263.62|260.98|263.86|261.22|263.86|261.22|263.38|260.74|0
1647373540000|2022-03-15 19:45:40|264.1|261.46|263.14|260.5|264.58|261.94|263.14|260.5|0
1647373550000|2022-03-15 19:45:50|262.66|260.02|262.9|260.26|262.9|260.26|262.42|259.78|0
1647373560000|2022-03-15 19:46:00|263.14|260.5|263.62|260.98|263.86|261.22|263.14|260.5|0
1647373570000|2022-03-15 19:46:10|263.38|260.74|264.1|261.46|264.34|261.7|263.38|260.74|0
1647373580000|2022-03-15 19:46:20|263.86|261.22|264.82|262.18|264.82|262.18|263.86|261.22|0
1647373590000|2022-03-15 19:46:30|265.54|262.9|266.25|263.61|266.25|263.61|265.06|262.42|0
1647373600000|2022-03-15 19:46:40|266.01|263.37|267.7|265.06|267.7|265.06|266.01|263.37|0
1647373610000|2022-03-15 19:46:50|267.21|264.57|265.41|262.77|267.45|264.81|265.41|262.77|0
1647373620000|2022-03-15 19:47:00|265.53|262.89|263.14|260.5|265.53|262.89|263.14|260.5|0
1647373630000|2022-03-15 19:47:10|264.09|261.45|263.86|261.22|264.09|261.45|263.86|261.22|0
1647373640000|2022-03-15 19:47:20|264.21|261.57|264.09|261.45|264.21|261.57|263.73|261.09|0
1647373650000|2022-03-15 19:47:30|263.73|261.09|263.61|260.97|264.09|261.45|263.14|260.5|0
1647373660000|2022-03-15 19:47:40|263.38|260.74|262.66|260.02|263.38|260.74|260.98|258.34|0
1647373670000|2022-03-15 19:47:50|262.42|259.78|262.9|260.26|262.9|260.26|262.42|259.78|0
1647373680000|2022-03-15 19:48:00|263.14|260.5|262.66|260.02|263.14|260.5|262.42|259.78|0
1647373690000|2022-03-15 19:48:10|262.18|259.54|262.22|259.58|262.46|259.82|261.7|259.06|0
1647373700000|2022-03-15 19:48:20|261.86|259.22|261.74|259.1|261.98|259.34|261.5|258.86|0
1647373710000|2022-03-15 19:48:30|262.7|260.06|262.94|260.3|262.94|260.3|262.7|260.06|0
1647373720000|2022-03-15 19:48:40|263.18|260.54|262.94|260.3|263.18|260.54|262.94|260.3|0
1647373730000|2022-03-15 19:48:50|262.46|259.82|262.94|260.3|262.94|260.3|262.46|259.82|0
1647373740000|2022-03-15 19:49:00|263.18|260.54|263.42|260.78|263.42|260.78|262.94|260.3|0
1647373750000|2022-03-15 19:49:10|263.66|261.02|264.38|261.74|264.38|261.74|263.54|260.9|0
1647373760000|2022-03-15 19:49:20|265.58|262.94|264.62|261.98|265.58|262.94|264.62|261.98|0
1647373770000|2022-03-15 19:49:30|265.34|262.7|265.34|262.7|265.34|262.7|265.34|262.7|0
1647373780000|2022-03-15 19:49:40|265.82|263.18|266.78|264.14|266.78|264.14|265.82|263.18|0
1647373790000|2022-03-15 19:49:50|267.14|264.5|268.95|266.31|268.95|266.31|267.14|264.5|0
1647373800000|2022-03-15 19:50:00|268.23|265.59|269.67|267.03|269.67|267.03|268.23|265.59|0
1647373810000|2022-03-15 19:50:10|269.92|267.28|268.47|265.83|269.92|267.28|267.99|265.35|0
1647373820000|2022-03-15 19:50:20|268.71|266.07|268.23|265.59|268.71|266.07|268.23|265.59|0
1647373830000|2022-03-15 19:50:30|267.75|265.11|269.19|266.55|269.91|267.27|267.75|265.11|0
1647373840000|2022-03-15 19:50:40|269.67|267.03|269.43|266.79|269.67|267.03|269.43|266.79|0
1647373850000|2022-03-15 19:50:50|269.19|266.55|268.95|266.31|269.19|266.55|268.95|266.31|0
1647373860000|2022-03-15 19:51:00|269.19|266.55|270.27|267.63|270.4|267.76|269.19|266.55|0
1647373870000|2022-03-15 19:51:10|270.4|267.76|271.84|269.2|272.33|269.69|270.4|267.76|0
1647373880000|2022-03-15 19:51:20|271.6|268.96|272.08|269.44|272.08|269.44|271.6|268.96|0
1647373890000|2022-03-15 19:51:30|272.33|269.69|270.15|267.51|272.33|269.69|270.15|267.51|0
1647373900000|2022-03-15 19:51:40|271.84|269.2|272.08|269.44|272.08|269.44|271.84|269.2|0
1647373910000|2022-03-15 19:51:50|271.36|268.72|272.08|269.44|272.08|269.44|271.36|268.72|0
1647373920000|2022-03-15 19:52:00|271.36|268.72|271.84|269.2|271.84|269.2|271.12|268.48|0
1647373930000|2022-03-15 19:52:10|272.32|269.68|271.12|268.48|272.32|269.68|271.12|268.48|0
1647373940000|2022-03-15 19:52:20|270.88|268.24|271.36|268.72|271.36|268.72|270.88|268.24|0
1647373950000|2022-03-15 19:52:30|271.6|268.96|271.12|268.48|271.84|269.2|271.12|268.48|0
1647373960000|2022-03-15 19:52:40|271.84|269.2|272.32|269.68|272.32|269.68|271.84|269.2|0
1647373970000|2022-03-15 19:52:50|271.6|268.96|272.32|269.68|272.32|269.68|271.6|268.96|0
1647373980000|2022-03-15 19:53:00|272.08|269.44|272.56|269.92|272.56|269.92|272.08|269.44|0
1647373990000|2022-03-15 19:53:10|272.08|269.44|271.36|268.72|272.08|269.44|271.36|268.72|0
1647374000000|2022-03-15 19:53:20|272.32|269.68|273.29|270.65|273.29|270.65|272.32|269.68|0
1647374010000|2022-03-15 19:53:30|273.77|271.13|272.56|269.92|273.77|271.13|272.56|269.92|0
1647374020000|2022-03-15 19:53:40|273.29|270.65|272.8|270.16|273.29|270.65|272.68|270.04|0
1647374030000|2022-03-15 19:53:50|273.53|270.89|273.27|270.63|273.53|270.89|273.03|270.39|0
1647374040000|2022-03-15 19:54:00|273.76|271.12|273.52|270.88|273.76|271.12|273.52|270.88|0
1647374050000|2022-03-15 19:54:10|274.24|271.6|274.24|271.6|274.24|271.6|274|271.36|0
1647374060000|2022-03-15 19:54:20|273.94|271.3|273.94|271.3|274.43|271.79|273.94|271.3|0
1647374070000|2022-03-15 19:54:30|274.43|271.79|274.43|271.79|274.67|272.03|274.43|271.79|0
1647374080000|2022-03-15 19:54:40|275.15|272.51|272.73|270.09|275.15|272.51|272.73|270.09|0
1647374090000|2022-03-15 19:54:50|272.25|269.61|270.8|268.16|272.25|269.61|270.8|268.16|0
1647374100000|2022-03-15 19:55:00|269.84|267.2|266.94|264.3|269.84|267.2|266.7|264.06|0
1647374110000|2022-03-15 19:55:10|267.67|265.03|268.15|265.51|268.15|265.51|267.18|264.54|0
1647374120000|2022-03-15 19:55:20|267.42|264.78|267.66|265.02|267.67|265.03|267.42|264.78|0
1647374130000|2022-03-15 19:55:30|267.42|264.78|268.39|265.75|268.63|265.99|267.42|264.78|0
1647374140000|2022-03-15 19:55:40|268.15|265.51|267.42|264.78|268.15|265.51|267.18|264.54|0
1647374150000|2022-03-15 19:55:50|266.94|264.3|266.94|264.3|267.18|264.54|266.94|264.3|0
1647374160000|2022-03-15 19:56:00|266.7|264.06|265.26|262.62|266.7|264.06|264.53|261.89|0
1647374170000|2022-03-15 19:56:10|266.94|264.3|267.9|265.26|267.9|265.26|266.94|264.3|0
1647374180000|2022-03-15 19:56:20|268.63|265.99|269.59|266.95|269.59|266.95|268.63|265.99|0
1647374190000|2022-03-15 19:56:30|269.35|266.71|270.19|267.55|270.19|267.55|267.66|265.02|0
1647374200000|2022-03-15 19:56:40|269.35|266.71|267.66|265.02|269.35|266.71|267.66|265.02|0
1647374210000|2022-03-15 19:56:50|267.54|264.9|266.81|264.17|267.54|264.9|266.46|263.82|0
1647374220000|2022-03-15 19:57:00|266.7|264.06|265.01|262.37|266.7|264.06|264.77|262.13|0
1647374230000|2022-03-15 19:57:10|265.25|262.61|265.25|262.61|265.25|262.61|265.01|262.37|0
1647374240000|2022-03-15 19:57:20|265.01|262.37|264.77|262.13|265.01|262.37|264.53|261.89|0
1647374250000|2022-03-15 19:57:30|265.49|262.85|265.13|262.49|265.49|262.85|264.53|261.89|0
1647374260000|2022-03-15 19:57:40|264.29|261.65|265.01|262.37|265.01|262.37|264.05|261.41|0
1647374270000|2022-03-15 19:57:50|265.49|262.85|265.49|262.85|265.49|262.85|264.77|262.13|0
1647374280000|2022-03-15 19:58:00|265.97|263.33|264.29|261.65|265.97|263.33|264.05|261.41|0
1647374290000|2022-03-15 19:58:10|264.77|262.13|264.29|261.65|264.77|262.13|264.29|261.65|0
1647374300000|2022-03-15 19:58:20|263.57|260.93|264.16|261.52|264.16|261.52|263.57|260.93|0
1647374310000|2022-03-15 19:58:30|264.29|261.65|265.25|262.61|265.25|262.61|264.29|261.65|0
1647374320000|2022-03-15 19:58:40|265.01|262.37|265.73|263.09|265.73|263.09|265.01|262.37|0
1647374330000|2022-03-15 19:58:50|265.49|262.85|265.25|262.61|265.49|262.85|265.01|262.37|0
1647374340000|2022-03-15 19:59:00|264.53|261.89|266.94|264.3|266.94|264.3|264.53|261.89|0
1647374350000|2022-03-15 19:59:10|266.45|263.81|264.29|261.65|266.45|263.81|264.29|261.65|0
1647374360000|2022-03-15 19:59:20|263.81|261.17|264.05|261.41|264.05|261.41|263.33|260.69|0
1647374370000|2022-03-15 19:59:30|263.81|261.17|262.6|259.96|263.81|261.17|262.6|259.96|0
1647374380000|2022-03-15 19:59:40|262.12|259.48|264.29|261.65|264.29|261.65|262.12|259.48|0
1647374390000|2022-03-15 19:59:50|265.73|263.09|267.66|265.02|267.66|265.02|265.73|263.09|0
1647374400000|2022-03-15 20:00:00|268.38|265.74|267.18|264.54|268.38|265.74|267.18|264.54|0
1647374410000|2022-03-15 20:00:10|266.93|264.29|267.42|264.78|267.53|264.89|266.93|264.29|0
1647374420000|2022-03-15 20:00:20|268.62|265.98|268.74|266.1|268.74|266.1|268.62|265.98|0
1647374430000|2022-03-15 20:00:30|269.35|266.71|267.66|265.02|269.35|266.71|267.66|265.02|0
1647374440000|2022-03-15 20:00:40|267.42|264.78|267.66|265.02|267.66|265.02|267.42|264.78|0
1647374450000|2022-03-15 20:00:50|267.42|264.78|267.66|265.02|267.66|265.02|267.42|264.78|0
1647374460000|2022-03-15 20:01:00|267.42|264.78|268.14|265.5|268.14|265.5|267.42|264.78|0
1647374470000|2022-03-15 20:01:10|267.66|265.02|267.41|264.77|267.66|265.02|267.41|264.77|0
1647374480000|2022-03-15 20:01:20|267.9|265.26|267.66|265.02|268.01|265.37|267.66|265.02|0
1647374490000|2022-03-15 20:01:30|267.9|265.26|267.9|265.26|267.9|265.26|267.66|265.02|0
1647374500000|2022-03-15 20:01:40|267.66|265.02|267.9|265.26|267.9|265.26|267.66|265.02|0
1647374510000|2022-03-15 20:01:50|267.77|265.13|268.14|265.5|268.62|265.98|267.77|265.13|0
1647374520000|2022-03-15 20:02:00|268.38|265.74|268.14|265.5|268.38|265.74|268.14|265.5|0
1647374530000|2022-03-15 20:02:10|267.9|265.26|267.9|265.26|267.9|265.26|267.65|265.01|0
1647374540000|2022-03-15 20:02:20|267.65|265.01|267.41|264.77|267.65|265.01|267.41|264.77|0
1647374550000|2022-03-15 20:02:30|267.65|265.01|266.69|264.05|267.65|265.01|266.69|264.05|0
1647374560000|2022-03-15 20:02:40|266.45|263.81|265.73|263.09|266.45|263.81|265.73|263.09|0
1647374570000|2022-03-15 20:02:50|265.24|262.6|265|262.36|265.24|262.6|264.76|262.12|0
1647374580000|2022-03-15 20:03:00|264.76|262.12|264.52|261.88|264.76|262.12|264.4|261.76|0
1647374590000|2022-03-15 20:03:10|264.04|261.4|264.28|261.64|264.28|261.64|264.04|261.4|0
1647374600000|2022-03-15 20:03:20|264.52|261.88|264.28|261.64|264.52|261.88|264.04|261.4|0
1647374610000|2022-03-15 20:03:30|264.52|261.88|264.52|261.88|264.52|261.88|264.28|261.64|0
1647374620000|2022-03-15 20:03:40|264.76|262.12|265.97|263.33|265.97|263.33|264.76|262.12|0
1647374630000|2022-03-15 20:03:50|265.48|262.84|265|262.36|265.48|262.84|265|262.36|0
1647374640000|2022-03-15 20:04:00|264.88|262.24|265.12|262.48|265.12|262.48|264.52|261.88|0
1647374650000|2022-03-15 20:04:10|265.72|263.08|265.24|262.6|265.72|263.08|265.24|262.6|0
1647374660000|2022-03-15 20:04:20|265.48|262.84|265|262.36|265.48|262.84|265|262.36|0
1647374670000|2022-03-15 20:04:30|265.24|262.6|265|262.36|265.24|262.6|265|262.36|0
1647374680000|2022-03-15 20:04:40|264.64|262|264.76|262.12|264.76|262.12|264.52|261.88|0
1647374690000|2022-03-15 20:04:50|264.52|261.88|264.52|261.88|265|262.36|264.52|261.88|0
1647374700000|2022-03-15 20:05:00|264.28|261.64|264.52|261.88|264.52|261.88|264.28|261.64|0
1647374710000|2022-03-15 20:05:10|265|262.36|265|262.36|265.24|262.6|265|262.36|0
1647374720000|2022-03-15 20:05:20|265.24|262.6|265.24|262.6|265.48|262.84|265.24|262.6|0
1647374730000|2022-03-15 20:05:30|265.48|262.84|265.72|263.08|265.96|263.32|265.48|262.84|0
1647374740000|2022-03-15 20:05:40|265.48|262.84|265.24|262.6|265.48|262.84|265.24|262.6|0
1647374750000|2022-03-15 20:05:50|264.76|262.12|265|262.36|265|262.36|264.76|262.12|0
1647374760000|2022-03-15 20:06:00|264.76|262.12|264.04|261.4|264.76|262.12|264.04|261.4|0
1647374770000|2022-03-15 20:06:10|264.52|261.88|264.04|261.4|264.52|261.88|264.04|261.4|0
1647374780000|2022-03-15 20:06:20|263.8|261.16|264.28|261.64|264.28|261.64|263.8|261.16|0
1647374790000|2022-03-15 20:06:30|264.04|261.4|264.04|261.4|264.52|261.88|264.04|261.4|0
1647374800000|2022-03-15 20:06:40|263.79|261.15|263.55|260.91|263.79|261.15|263.55|260.91|0
1647374810000|2022-03-15 20:06:50|263.79|261.15|264.04|261.4|264.04|261.4|263.79|261.15|0
1647374820000|2022-03-15 20:07:00|264.03|261.39|263.55|260.91|264.03|261.39|263.07|260.43|0
1647374830000|2022-03-15 20:07:10|263.31|260.67|263.31|260.67|263.31|260.67|263.31|260.67|0
1647374840000|2022-03-15 20:07:20|263.55|260.91|263.79|261.15|264.03|261.39|263.55|260.91|0
1647374850000|2022-03-15 20:07:30|263.55|260.91|263.55|260.91|263.55|260.91|263.55|260.91|0
1647374860000|2022-03-15 20:07:40|263.43|260.79|262.83|260.19|263.43|260.79|262.83|260.19|0
1647374870000|2022-03-15 20:07:50|262.71|260.07|262.59|259.95|262.71|260.07|262.59|259.95|0
1647374880000|2022-03-15 20:08:00|262.47|259.83|262.83|260.19|262.83|260.19|262.35|259.71|0
1647374890000|2022-03-15 20:08:10|262.59|259.95|262.83|260.19|262.83|260.19|262.59|259.95|0
1647374900000|2022-03-15 20:08:20|262.59|259.95|262.59|259.95|262.59|259.95|262.59|259.95|0
1647374910000|2022-03-15 20:08:30|262.46|259.82|262.22|259.58|262.46|259.82|262.11|259.47|0
1647374920000|2022-03-15 20:08:40|262.35|259.71|262.83|260.19|262.83|260.19|262.35|259.71|0
1647374930000|2022-03-15 20:08:50|262.59|259.95|261.87|259.23|262.59|259.95|261.87|259.23|0
1647374940000|2022-03-15 20:09:00|261.39|258.75|261.39|258.75|261.39|258.75|261.39|258.75|0
1647374950000|2022-03-15 20:09:10|261.87|259.23|261.39|258.75|261.87|259.23|261.39|258.75|0
1647374960000|2022-03-15 20:09:20|261.15|258.51|261.15|258.51|261.15|258.51|261.15|258.51|0
1647374970000|2022-03-15 20:09:30|260.91|258.27|260.91|258.27|260.91|258.27|260.91|258.27|0
1647374980000|2022-03-15 20:09:40|261.15|258.51|261.63|258.99|261.63|258.99|261.15|258.51|0
1647374990000|2022-03-15 20:09:50|261.87|259.23|261.87|259.23|261.87|259.23|261.87|259.23|0
1647375000000|2022-03-15 20:10:00|261.39|258.75|261.87|259.23|261.87|259.23|261.39|258.75|0
1647375010000|2022-03-15 20:10:10|262.11|259.47|262.35|259.71|262.35|259.71|262.11|259.47|0
1647375020000|2022-03-15 20:10:20|262.22|259.58|262.11|259.47|262.35|259.71|261.87|259.23|0
1647375030000|2022-03-15 20:10:30|262.35|259.71|262.59|259.95|262.7|260.06|262.35|259.71|0
1647375040000|2022-03-15 20:10:40|262.35|259.71|262.35|259.71|262.35|259.71|262.35|259.71|0
1647375050000|2022-03-15 20:10:50|262.11|259.47|262.11|259.47|262.11|259.47|262.11|259.47|0
1647375060000|2022-03-15 20:11:00|262.35|259.71|261.86|259.22|262.35|259.71|261.86|259.22|0
1647375070000|2022-03-15 20:11:10|261.62|258.98|261.86|259.22|261.86|259.22|261.62|258.98|0
1647375080000|2022-03-15 20:11:20|262.1|259.46|262.22|259.58|262.22|259.58|261.86|259.22|0
1647375090000|2022-03-15 20:11:30|262.1|259.46|261.62|258.98|262.1|259.46|261.62|258.98|0
1647375110000|2022-03-15 20:11:50|261.98|259.34|261.62|258.98|261.98|259.34|261.62|258.98|0
1647375120000|2022-03-15 20:12:00|261.38|258.74|261.62|258.98|261.62|258.98|261.38|258.74|0
1647375130000|2022-03-15 20:12:10|261.86|259.22|262.1|259.46|262.1|259.46|261.86|259.22|0
1647375140000|2022-03-15 20:12:20|261.98|259.34|261.86|259.22|261.98|259.34|261.86|259.22|0
1647375150000|2022-03-15 20:12:30|262.1|259.46|262.34|259.7|262.58|259.94|262.1|259.46|0
1647375160000|2022-03-15 20:12:40|263.06|260.42|263.3|260.66|263.3|260.66|263.06|260.42|0
1647375170000|2022-03-15 20:12:50|262.82|260.18|263.78|261.14|263.79|261.15|262.82|260.18|0
1647375180000|2022-03-15 20:13:00|263.42|260.78|264.03|261.39|264.03|261.39|262.82|260.18|0
1647375190000|2022-03-15 20:13:10|264.27|261.63|263.54|260.9|264.27|261.63|263.54|260.9|0
1647375200000|2022-03-15 20:13:20|263.66|261.02|263.9|261.26|264.02|261.38|263.66|261.02|0
1647375210000|2022-03-15 20:13:30|263.78|261.14|263.3|260.66|263.78|261.14|263.3|260.66|0
1647375220000|2022-03-15 20:13:40|263.18|260.54|263.78|261.14|263.78|261.14|263.18|260.54|0
1647375230000|2022-03-15 20:13:50|263.54|260.9|263.66|261.02|263.66|261.02|263.3|260.66|0
1647375240000|2022-03-15 20:14:00|263.42|260.78|262.46|259.82|263.42|260.78|262.46|259.82|0
1647375250000|2022-03-15 20:14:10|262.58|259.94|261.86|259.22|262.58|259.94|261.86|259.22|0
1647375260000|2022-03-15 20:14:20|262.1|259.46|260.9|258.26|262.1|259.46|260.9|258.26|0
1647375270000|2022-03-15 20:14:30|260.66|258.02|260.18|257.54|260.66|258.02|260.18|257.54|0
1647375280000|2022-03-15 20:14:40|260.9|258.26|260.66|258.02|260.9|258.26|260.66|258.02|0
1647375290000|2022-03-15 20:14:50|260.77|258.13|260.42|257.78|260.77|258.13|260.42|257.78|0
1647375310000|2022-03-15 20:15:10|261.14|258.02|261.38|258.26|261.38|258.26|261.14|258.02|0
1647375320000|2022-03-15 20:15:20|261.25|258.13|261.14|258.02|261.25|258.13|261.14|258.02|0
1647375330000|2022-03-15 20:15:30|261.73|258.61|261.62|258.5|261.73|258.61|261.62|258.5|0
1647375340000|2022-03-15 20:15:40|261.38|258.26|261.62|258.5|261.62|258.5|261.38|258.26|0
1647375350000|2022-03-15 20:15:50|261.73|258.61|261.62|258.5|261.73|258.61|261.62|258.5|0
1647375360000|2022-03-15 20:16:00|261.86|258.74|261.49|258.37|261.86|258.74|261.49|258.37|0
1647375370000|2022-03-15 20:16:10|261.73|258.61|261.97|258.85|261.97|258.85|261.73|258.61|0
1647375380000|2022-03-15 20:16:20|262.1|258.98|261.86|258.74|262.1|258.98|261.86|258.74|0
1647375390000|2022-03-15 20:16:30|261.62|258.5|261.61|258.49|261.62|258.5|261.61|258.49|0
1647375400000|2022-03-15 20:16:40|262.34|259.22|262.34|259.22|262.34|259.22|262.34|259.22|0
1647375410000|2022-03-15 20:16:50|262.58|259.46|263.3|260.18|263.54|260.42|262.58|259.46|0
1647375420000|2022-03-15 20:17:00|264.02|260.9|264.02|260.9|264.02|260.9|264.02|260.9|0
1647375430000|2022-03-15 20:17:10|264.26|261.14|264.26|261.14|264.26|261.14|264.02|260.9|0
1647375440000|2022-03-15 20:17:20|264.02|260.9|264.02|260.9|264.26|261.14|264.02|260.9|0
1647375450000|2022-03-15 20:17:30|263.78|260.66|264.02|260.9|264.02|260.9|263.78|260.66|0
1647375460000|2022-03-15 20:17:40|263.78|260.66|264.26|261.14|264.26|261.14|263.78|260.66|0
1647375470000|2022-03-15 20:17:50|264.13|261.01|264.5|261.38|264.5|261.38|264.13|261.01|0
1647375480000|2022-03-15 20:18:00|264.74|261.62|264.98|261.86|264.98|261.86|264.61|261.49|0
1647375490000|2022-03-15 20:18:10|265.09|261.97|264.98|261.86|265.09|261.97|264.98|261.86|0
1647375500000|2022-03-15 20:18:20|264.74|261.62|264.74|261.62|264.74|261.62|264.74|261.62|0
1647375510000|2022-03-15 20:18:30|264.26|261.14|264.02|260.9|264.26|261.14|264.02|260.9|0
1647375520000|2022-03-15 20:18:40|263.89|260.77|263.77|260.65|263.89|260.77|263.77|260.65|0
1647375530000|2022-03-15 20:18:50|263.89|260.77|263.89|260.77|264.02|260.9|263.77|260.65|0
1647375540000|2022-03-15 20:19:00|263.77|260.65|263.77|260.65|264.02|260.9|263.77|260.65|0
1647375550000|2022-03-15 20:19:10|263.89|260.77|263.77|260.65|263.89|260.77|263.77|260.65|0
1647375560000|2022-03-15 20:19:20|263.53|260.41|263.53|260.41|263.53|260.41|263.53|260.41|0
1647375570000|2022-03-15 20:19:30|263.77|260.65|263.77|260.65|263.77|260.65|263.77|260.65|0
1647375580000|2022-03-15 20:19:40|263.53|260.41|263.53|260.41|263.53|260.41|263.53|260.41|0
1647375590000|2022-03-15 20:19:50|263.77|260.65|263.77|260.65|263.77|260.65|263.77|260.65|0
1647375600000|2022-03-15 20:20:00|263.89|260.77|263.65|260.53|263.89|260.77|263.65|260.53|0
1647375610000|2022-03-15 20:20:10|263.53|260.41|264.01|260.89|264.01|260.89|263.53|260.41|0
1647375630000|2022-03-15 20:20:30|263.77|260.65|263.53|260.41|263.77|260.65|263.53|260.41|0
1647375650000|2022-03-15 20:20:50|263.77|260.65|263.77|260.65|263.77|260.65|263.53|260.41|0
1647375660000|2022-03-15 20:21:00|263.89|260.77|264.25|261.13|264.25|261.13|263.89|260.77|0
1647375670000|2022-03-15 20:21:10|264.37|261.25|264.37|261.25|264.37|261.25|264.37|261.25|0
1647375680000|2022-03-15 20:21:20|264.25|261.13|264.37|261.25|264.37|261.25|264.25|261.13|0
1647375690000|2022-03-15 20:21:30|264.25|261.13|264.61|261.49|264.61|261.49|264.25|261.13|0
1647375700000|2022-03-15 20:21:40|264.73|261.61|264.85|261.73|264.97|261.85|264.73|261.61|0
1647375710000|2022-03-15 20:21:50|264.73|261.61|264.85|261.73|264.97|261.85|264.73|261.61|0
1647375720000|2022-03-15 20:22:00|264.73|261.61|264.85|261.73|264.97|261.85|264.73|261.61|0
1647375730000|2022-03-15 20:22:10|264.97|261.85|264.97|261.85|264.97|261.85|264.85|261.73|0
1647375740000|2022-03-15 20:22:20|264.85|261.73|264.73|261.61|264.85|261.73|264.73|261.61|0
1647375750000|2022-03-15 20:22:30|264.01|260.89|264.01|260.89|264.01|260.89|264.01|260.89|0
1647375770000|2022-03-15 20:22:50|264.37|261.25|264.61|261.49|264.61|261.49|264.12|261|0
1647375790000|2022-03-15 20:23:10|264.73|261.61|264.49|261.37|264.73|261.61|264.49|261.37|0
1647375800000|2022-03-15 20:23:20|264.36|261.24|264.97|261.85|264.97|261.85|264.36|261.24|0
1647375810000|2022-03-15 20:23:30|264.49|261.37|264.49|261.37|264.6|261.48|264.49|261.37|0
1647375820000|2022-03-15 20:23:40|264.25|261.13|264.01|260.89|264.25|261.13|264.01|260.89|0
1647375830000|2022-03-15 20:23:50|264.12|261|264.25|261.13|264.25|261.13|264.12|261|0
1647375840000|2022-03-15 20:24:00|264.01|260.89|264.01|260.89|264.01|260.89|264.01|260.89|0
1647375860000|2022-03-15 20:24:20|264.25|261.13|264.25|261.13|264.25|261.13|264.25|261.13|0
1647375880000|2022-03-15 20:24:40|264.12|261|264.25|261.13|264.25|261.13|264.12|261|0
1647375900000|2022-03-15 20:25:00|264.01|260.89|264.25|261.13|264.25|261.13|264.01|260.89|0
1647375910000|2022-03-15 20:25:10|264.12|261|264.12|261|264.12|261|264.12|261|0
1647375920000|2022-03-15 20:25:20|264.01|260.89|264.25|261.13|264.25|261.13|264.01|260.89|0
1647375930000|2022-03-15 20:25:30|264.49|261.37|264.49|261.37|264.49|261.37|264.49|261.37|0
1647375940000|2022-03-15 20:25:40|264.36|261.24|264.25|261.13|264.49|261.37|264.25|261.13|0
1647375950000|2022-03-15 20:25:50|264.24|261.12|264.24|261.12|264.24|261.12|264.24|261.12|0
1647375980000|2022-03-15 20:26:20|263.76|260.64|263.76|260.64|263.76|260.64|263.76|260.64|0
1647375990000|2022-03-15 20:26:30|263.64|260.52|263.76|260.64|263.76|260.64|263.64|260.52|0
1647376000000|2022-03-15 20:26:40|264|260.88|263.52|260.4|264|260.88|263.52|260.4|0
1647376010000|2022-03-15 20:26:50|263.64|260.52|263.52|260.4|263.64|260.52|263.52|260.4|0
1647376020000|2022-03-15 20:27:00|263.28|260.16|263.28|260.16|263.28|260.16|263.28|260.16|0
1647376040000|2022-03-15 20:27:20|263.04|259.92|263.04|259.92|263.04|259.92|263.04|259.92|0
1647376050000|2022-03-15 20:27:30|263.28|260.16|263.76|260.64|263.88|260.76|263.28|260.16|0
1647376060000|2022-03-15 20:27:40|263.88|260.76|264|260.88|264|260.88|263.88|260.76|0
1647376070000|2022-03-15 20:27:50|264.12|261|264.12|261|264.12|261|264.12|261|0
1647376080000|2022-03-15 20:28:00|263.64|260.52|263.76|260.64|263.76|260.64|263.64|260.52|0
1647376100000|2022-03-15 20:28:20|263.63|260.51|263.63|260.51|263.63|260.51|263.63|260.51|0
1647376110000|2022-03-15 20:28:30|263.76|260.64|263.76|260.64|263.87|260.75|263.76|260.64|0
1647376120000|2022-03-15 20:28:40|263.63|260.51|263.63|260.51|263.63|260.51|263.63|260.51|0
1647376130000|2022-03-15 20:28:50|263.28|260.16|263.39|260.27|263.52|260.4|263.28|260.16|0
1647376140000|2022-03-15 20:29:00|263.28|260.16|263.28|260.16|263.28|260.16|263.28|260.16|0
1647376150000|2022-03-15 20:29:10|263.15|260.03|263.04|259.92|263.15|260.03|263.04|259.92|0
1647376160000|2022-03-15 20:29:20|263.28|260.16|263.39|260.27|263.39|260.27|263.28|260.16|0
1647376170000|2022-03-15 20:29:30|263.28|260.16|263.28|260.16|263.28|260.16|263.28|260.16|0
1647376180000|2022-03-15 20:29:40|262.8|259.68|262.8|259.68|262.8|259.68|262.8|259.68|0
1647376190000|2022-03-15 20:29:50|262.79|259.67|262.79|259.67|262.79|259.67|262.79|259.67|0
1647376200000|2022-03-15 20:30:00|263.15|260.03|263.04|259.92|263.15|260.03|263.04|259.92|0
1647376210000|2022-03-15 20:30:10|263.15|260.03|263.39|260.27|263.39|260.27|263.15|260.03|0
1647376220000|2022-03-15 20:30:20|263.28|260.16|262.55|259.43|263.28|260.16|262.55|259.43|0
1647376230000|2022-03-15 20:30:30|262.67|259.55|262.55|259.43|262.67|259.55|262.55|259.43|0
1647376240000|2022-03-15 20:30:40|262.79|259.67|262.79|259.67|262.79|259.67|262.67|259.55|0
1647376250000|2022-03-15 20:30:50|262.55|259.43|263.03|259.91|263.03|259.91|262.55|259.43|0
1647376260000|2022-03-15 20:31:00|263.51|260.39|263.27|260.15|263.51|260.39|263.27|260.15|0
1647376270000|2022-03-15 20:31:10|263.03|259.91|263.03|259.91|263.03|259.91|263.03|259.91|0
1647376280000|2022-03-15 20:31:20|263.27|260.15|263.27|260.15|263.51|260.39|263.27|260.15|0
1647376290000|2022-03-15 20:31:30|263.51|260.39|263.15|260.03|263.51|260.39|263.15|260.03|0
1647376300000|2022-03-15 20:31:40|263.27|260.15|262.79|259.67|263.27|260.15|262.79|259.67|0
1647376310000|2022-03-15 20:31:50|262.07|258.95|261.83|258.71|262.07|258.95|261.83|258.71|0
1647376320000|2022-03-15 20:32:00|262.31|259.19|262.55|259.43|262.55|259.43|262.31|259.19|0
1647376330000|2022-03-15 20:32:10|262.79|259.67|263.51|260.39|263.51|260.39|262.79|259.67|0
1647376340000|2022-03-15 20:32:20|263.39|260.27|263.03|259.91|263.39|260.27|262.91|259.79|0
1647376350000|2022-03-15 20:32:30|262.91|259.79|263.03|259.91|263.03|259.91|262.91|259.79|0
1647376360000|2022-03-15 20:32:40|262.91|259.79|263.03|259.91|263.03|259.91|262.91|259.79|0
1647376370000|2022-03-15 20:32:50|262.79|259.67|262.79|259.67|262.91|259.79|262.79|259.67|0
1647376380000|2022-03-15 20:33:00|262.42|259.3|262.31|259.19|262.42|259.3|262.31|259.19|0
1647376390000|2022-03-15 20:33:10|262.55|259.43|262.66|259.54|262.66|259.54|262.55|259.43|0
1647376400000|2022-03-15 20:33:20|262.79|259.67|262.66|259.54|262.79|259.67|262.66|259.54|0
1647376410000|2022-03-15 20:33:30|262.9|259.78|263.03|259.91|263.03|259.91|262.9|259.78|0
1647376420000|2022-03-15 20:33:40|262.9|259.78|262.9|259.78|262.9|259.78|262.9|259.78|0
1647376430000|2022-03-15 20:33:50|263.03|259.91|263.03|259.91|263.03|259.91|262.9|259.78|0
1647376440000|2022-03-15 20:34:00|262.9|259.78|262.55|259.43|262.9|259.78|262.31|259.19|0
1647376450000|2022-03-15 20:34:10|262.42|259.3|262.55|259.43|262.55|259.43|262.42|259.3|0
1647376460000|2022-03-15 20:34:20|262.42|259.3|262.07|258.95|262.42|259.3|262.07|258.95|0
1647376470000|2022-03-15 20:34:30|262.31|259.19|262.18|259.06|262.31|259.19|262.18|259.06|0
1647376480000|2022-03-15 20:34:40|263.03|259.91|263.03|259.91|263.14|260.02|263.03|259.91|0
1647376490000|2022-03-15 20:34:50|262.9|259.78|263.03|259.91|263.03|259.91|262.9|259.78|0
1647376510000|2022-03-15 20:35:10|263.27|260.15|263.27|260.15|263.27|260.15|263.27|260.15|0
1647376520000|2022-03-15 20:35:20|263.03|259.91|263.14|260.02|263.27|260.15|263.03|259.91|0
1647376530000|2022-03-15 20:35:30|263.03|259.91|263.27|260.15|263.27|260.15|263.03|259.91|0
1647376540000|2022-03-15 20:35:40|263.14|260.02|263.38|260.26|263.51|260.39|263.14|260.02|0
1647376550000|2022-03-15 20:35:50|263.51|260.39|262.79|259.67|263.51|260.39|262.79|259.67|0
1647376560000|2022-03-15 20:36:00|263.38|260.26|263.38|260.26|263.51|260.39|263.38|260.26|0
1647376570000|2022-03-15 20:36:10|263.51|260.39|263.51|260.39|263.51|260.39|263.51|260.39|0
1647376580000|2022-03-15 20:36:20|263.38|260.26|263.27|260.15|263.38|260.26|263.27|260.15|0
1647376600000|2022-03-15 20:36:40|263.99|260.87|263.99|260.87|263.99|260.87|263.99|260.87|0
1647376610000|2022-03-15 20:36:50|264.1|260.98|263.99|260.87|264.23|261.11|263.99|260.87|0
1647376620000|2022-03-15 20:37:00|263.75|260.63|263.86|260.74|263.86|260.74|263.75|260.63|0
1647376630000|2022-03-15 20:37:10|263.75|260.63|263.99|260.87|263.99|260.87|263.75|260.63|0
1647376640000|2022-03-15 20:37:20|263.86|260.74|263.99|260.87|263.99|260.87|263.75|260.63|0
1647376650000|2022-03-15 20:37:30|264.23|261.11|264.23|261.11|264.23|261.11|264.23|261.11|0
1647376660000|2022-03-15 20:37:40|263.74|260.62|263.99|260.87|263.99|260.87|263.74|260.62|0
1647376670000|2022-03-15 20:37:50|264.47|261.35|264.47|261.35|264.47|261.35|264.47|261.35|0
1647376680000|2022-03-15 20:38:00|264.71|261.59|264.71|261.59|264.71|261.59|264.71|261.59|0
1647376690000|2022-03-15 20:38:10|264.82|261.7|264.58|261.46|264.82|261.7|264.58|261.46|0
1647376700000|2022-03-15 20:38:20|264.71|261.59|264.82|261.7|264.82|261.7|264.71|261.59|0
1647376710000|2022-03-15 20:38:30|264.95|261.83|264.95|261.83|265.19|262.07|264.95|261.83|0
1647376740000|2022-03-15 20:39:00|265.06|261.94|264.95|261.83|265.06|261.94|264.95|261.83|0
1647376750000|2022-03-15 20:39:10|265.06|261.94|264.95|261.83|265.06|261.94|264.95|261.83|0
1647376760000|2022-03-15 20:39:20|265.19|262.07|265.43|262.31|265.43|262.31|265.19|262.07|0
1647376770000|2022-03-15 20:39:30|265.19|262.07|265.91|262.79|265.91|262.79|264.95|261.83|0
1647376780000|2022-03-15 20:39:40|266.15|263.03|266.15|263.03|266.15|263.03|266.15|263.03|0
1647376800000|2022-03-15 20:40:00|265.91|262.79|266.15|263.03|266.15|263.03|265.91|262.79|0
1647376810000|2022-03-15 20:40:10|265.91|262.79|265.91|262.79|265.91|262.79|265.91|262.79|0
1647376820000|2022-03-15 20:40:20|266.39|263.27|266.39|263.27|266.39|263.27|266.15|263.03|0
1647376830000|2022-03-15 20:40:30|266.51|263.39|266.15|263.03|266.51|263.39|266.15|263.03|0
1647376840000|2022-03-15 20:40:40|266.02|262.9|266.63|263.51|266.63|263.51|266.02|262.9|0
1647376850000|2022-03-15 20:40:50|266.39|263.27|266.39|263.27|266.39|263.27|266.39|263.27|0
1647376870000|2022-03-15 20:41:10|266.15|263.03|266.5|263.38|266.5|263.38|266.15|263.03|0
1647376880000|2022-03-15 20:41:20|266.39|263.27|266.39|263.27|266.39|263.27|266.39|263.27|0
1647376900000|2022-03-15 20:41:40|266.15|263.03|266.15|263.03|266.15|263.03|266.15|263.03|0
1647376910000|2022-03-15 20:41:50|266.39|263.27|266.39|263.27|266.39|263.27|266.39|263.27|0
1647376920000|2022-03-15 20:42:00|266.26|263.14|266.15|263.03|266.26|263.14|266.15|263.03|0
1647376930000|2022-03-15 20:42:10|266.02|262.9|265.9|262.78|266.02|262.9|265.9|262.78|0
1647376940000|2022-03-15 20:42:20|265.42|262.3|265.42|262.3|265.42|262.3|265.42|262.3|0
1647376960000|2022-03-15 20:42:40|265.66|262.54|265.66|262.54|265.66|262.54|265.66|262.54|0
1647376970000|2022-03-15 20:42:50|265.42|262.3|265.42|262.3|265.42|262.3|265.42|262.3|0
1647376980000|2022-03-15 20:43:00|265.3|262.18|265.9|262.78|265.9|262.78|265.18|262.06|0
1647376990000|2022-03-15 20:43:10|265.66|262.54|264.57|261.45|265.66|262.54|264.57|261.45|0
1647377000000|2022-03-15 20:43:20|264.46|261.34|265.18|262.06|265.18|262.06|264.22|261.1|0
1647377020000|2022-03-15 20:43:40|264.7|261.58|264.7|261.58|265.05|261.93|264.7|261.58|0
1647377030000|2022-03-15 20:43:50|265.66|262.54|265.42|262.3|265.66|262.54|265.42|262.3|0
1647377040000|2022-03-15 20:44:00|265.9|262.78|265.9|262.78|265.9|262.78|265.9|262.78|0
1647377050000|2022-03-15 20:44:10|266.14|263.02|266.14|263.02|266.14|263.02|266.14|263.02|0
1647377060000|2022-03-15 20:44:20|265.9|262.78|265.9|262.78|265.9|262.78|265.9|262.78|0
1647377080000|2022-03-15 20:44:40|265.66|262.54|265.42|262.3|265.66|262.54|265.42|262.3|0
1647377090000|2022-03-15 20:44:50|265.66|262.54|265.78|262.66|265.78|262.66|265.66|262.54|0
1647377100000|2022-03-15 20:45:00|265.9|262.78|265.9|262.78|265.9|262.78|265.9|262.78|0
1647377120000|2022-03-15 20:45:20|265.66|262.54|265.77|262.65|265.9|262.78|265.66|262.54|0
1647377130000|2022-03-15 20:45:30|266.02|262.9|265.66|262.54|266.02|262.9|265.66|262.54|0
1647377140000|2022-03-15 20:45:40|266.38|263.26|266.14|263.02|266.38|263.26|266.14|263.02|0
1647377150000|2022-03-15 20:45:50|265.9|262.78|265.9|262.78|265.9|262.78|265.9|262.78|0
1647377160000|2022-03-15 20:46:00|265.42|262.3|265.42|262.3|265.42|262.3|265.42|262.3|0
1647377170000|2022-03-15 20:46:10|265.66|262.54|265.77|262.65|265.77|262.65|265.66|262.54|0
1647377180000|2022-03-15 20:46:20|265.66|262.54|265.66|262.54|265.66|262.54|265.66|262.54|0
1647377200000|2022-03-15 20:46:40|265.77|262.65|265.77|262.65|265.77|262.65|265.77|262.65|0
1647377210000|2022-03-15 20:46:50|265.66|262.54|265.42|262.3|265.66|262.54|265.42|262.3|0
1647377220000|2022-03-15 20:47:00|264.93|261.81|265.42|262.3|265.42|262.3|264.93|261.81|0
1647377240000|2022-03-15 20:47:20|265.17|262.05|265.41|262.29|265.41|262.29|265.17|262.05|0
1647377260000|2022-03-15 20:47:40|265.17|262.05|265.05|261.93|265.41|262.29|265.05|261.93|0
1647377270000|2022-03-15 20:47:50|265.17|262.05|265.17|262.05|265.17|262.05|265.17|262.05|0
1647377280000|2022-03-15 20:48:00|264.93|261.81|264.69|261.57|264.93|261.81|264.69|261.57|0
1647377290000|2022-03-15 20:48:10|264.93|261.81|264.81|261.69|264.93|261.81|264.81|261.69|0
1647377300000|2022-03-15 20:48:20|264.69|261.57|264.81|261.69|264.81|261.69|264.57|261.45|0
1647377310000|2022-03-15 20:48:30|264.93|261.81|265.05|261.93|265.05|261.93|264.81|261.69|0
1647377320000|2022-03-15 20:48:40|265.17|262.05|265.17|262.05|265.17|262.05|265.17|262.05|0
1647377330000|2022-03-15 20:48:50|265.41|262.29|265.29|262.17|265.41|262.29|265.29|262.17|0
1647377340000|2022-03-15 20:49:00|265.17|262.05|265.29|262.17|265.29|262.17|265.17|262.05|0
1647377350000|2022-03-15 20:49:10|265.41|262.29|265.41|262.29|265.41|262.29|265.41|262.29|0
1647377360000|2022-03-15 20:49:20|265.53|262.41|265.41|262.29|265.53|262.41|265.41|262.29|0
1647377370000|2022-03-15 20:49:30|266.13|263.01|265.89|262.77|266.13|263.01|265.89|262.77|0
1647377380000|2022-03-15 20:49:40|266.01|262.89|265.89|262.77|266.13|263.01|265.89|262.77|0
1647377400000|2022-03-15 20:50:00|265.41|262.29|265.41|262.29|265.77|262.65|265.17|262.05|0
1647377410000|2022-03-15 20:50:10|264.93|261.81|265.04|261.92|265.04|261.92|264.93|261.81|0
1647377420000|2022-03-15 20:50:20|264.69|261.57|264.93|261.81|264.93|261.81|264.69|261.57|0
1647377440000|2022-03-15 20:50:40|264.69|261.57|264.93|261.81|264.93|261.81|264.69|261.57|0
1647377450000|2022-03-15 20:50:50|264.8|261.68|264.56|261.44|264.8|261.68|264.56|261.44|0
1647377460000|2022-03-15 20:51:00|264.69|261.57|264.45|261.33|264.69|261.57|264.45|261.33|0
1647377470000|2022-03-15 20:51:10|265.04|261.92|264.93|261.81|265.04|261.92|264.93|261.81|0
1647377480000|2022-03-15 20:51:20|265.17|262.05|265.17|262.05|265.17|262.05|265.04|261.92|0
1647377500000|2022-03-15 20:51:40|265.04|261.92|265.41|262.29|265.41|262.29|265.04|261.92|0
1647377510000|2022-03-15 20:51:50|265.28|262.16|264.93|261.81|265.28|262.16|264.93|261.81|0
1647377520000|2022-03-15 20:52:00|264.8|261.68|264.93|261.81|264.93|261.81|264.68|261.56|0
1647377530000|2022-03-15 20:52:10|265.17|262.05|264.8|261.68|265.17|262.05|264.8|261.68|0
1647377540000|2022-03-15 20:52:20|264.68|261.56|265.17|262.05|265.17|262.05|264.68|261.56|0
1647377550000|2022-03-15 20:52:30|265.41|262.29|265.52|262.4|265.65|262.53|265.41|262.29|0
1647377560000|2022-03-15 20:52:40|265.41|262.29|264.92|261.8|265.41|262.29|264.92|261.8|0
1647377570000|2022-03-15 20:52:50|264.8|261.68|265.04|261.92|265.04|261.92|264.8|261.68|0
1647377580000|2022-03-15 20:53:00|264.92|261.8|264.92|261.8|264.92|261.8|264.92|261.8|0
1647377590000|2022-03-15 20:53:10|264.8|261.68|264.8|261.68|264.8|261.68|264.8|261.68|0
1647377600000|2022-03-15 20:53:20|264.92|261.8|264.92|261.8|264.92|261.8|264.92|261.8|0
1647377610000|2022-03-15 20:53:30|264.8|261.68|264.8|261.68|264.8|261.68|264.8|261.68|0
1647377620000|2022-03-15 20:53:40|264.68|261.56|265.16|262.04|265.16|262.04|264.68|261.56|0
1647377630000|2022-03-15 20:53:50|264.68|261.56|264.92|261.8|264.92|261.8|264.68|261.56|0
1647377640000|2022-03-15 20:54:00|264.8|261.68|264.68|261.56|264.8|261.68|264.68|261.56|0
1647377650000|2022-03-15 20:54:10|265.16|262.04|265.16|262.04|265.16|262.04|265.16|262.04|0
1647377660000|2022-03-15 20:54:20|264.8|261.68|264.68|261.56|264.8|261.68|264.68|261.56|0
1647377680000|2022-03-15 20:54:40|264.56|261.44|264.56|261.44|264.56|261.44|264.56|261.44|0
1647377690000|2022-03-15 20:54:50|264.44|261.32|264.44|261.32|264.44|261.32|264.44|261.32|0
1647377700000|2022-03-15 20:55:00|264.68|261.56|264.68|261.56|264.68|261.56|264.68|261.56|0
1647377710000|2022-03-15 20:55:10|264.55|261.43|264.55|261.43|264.55|261.43|264.55|261.43|0
1647377720000|2022-03-15 20:55:20|264.44|261.32|264.44|261.32|264.44|261.32|264.44|261.32|0
1647377730000|2022-03-15 20:55:30|264.68|261.56|264.68|261.56|264.68|261.56|264.68|261.56|0
1647377750000|2022-03-15 20:55:50|264.2|261.08|264.92|261.8|264.92|261.8|264.2|261.08|0
1647377760000|2022-03-15 20:56:00|265.04|261.92|264.92|261.8|265.16|262.04|264.92|261.8|0
1647377770000|2022-03-15 20:56:10|265.4|262.28|265.4|262.28|265.4|262.28|265.4|262.28|0
1647377780000|2022-03-15 20:56:20|265.28|262.16|265.16|262.04|265.28|262.16|265.16|262.04|0
1647377800000|2022-03-15 20:56:40|265.03|261.91|264.68|261.56|265.03|261.91|264.68|261.56|0
1647377810000|2022-03-15 20:56:50|264.44|261.32|264.44|261.32|264.44|261.32|264.44|261.32|0
1647377820000|2022-03-15 20:57:00|264.2|261.08|263.95|260.83|264.2|261.08|263.95|260.83|0
1647377830000|2022-03-15 20:57:10|263.71|260.59|263.47|260.35|263.71|260.59|263.47|260.35|0
1647377840000|2022-03-15 20:57:20|263.23|260.11|263.23|260.11|263.23|260.11|263.23|260.11|0
1647377870000|2022-03-15 20:57:50|262.99|259.87|262.99|259.87|263.11|259.99|262.99|259.87|0
1647377880000|2022-03-15 20:58:00|262.75|259.63|262.99|259.87|262.99|259.87|262.75|259.63|0
1647377890000|2022-03-15 20:58:10|262.75|259.63|262.75|259.63|262.75|259.63|262.75|259.63|0
1647377900000|2022-03-15 20:58:20|262.51|259.39|262.51|259.39|262.51|259.39|262.51|259.39|0
1647377930000|2022-03-15 20:58:50|262.27|259.15|262.51|259.39|262.75|259.63|262.27|259.15|0
1647377990000|2022-03-15 20:59:50|262.38|259.26|262.86|259.74|262.86|259.74|262.38|259.26|0
1647378000000|2022-03-15 21:00:00|262.6|259.48|262.08|258.96|262.74|259.62|262.08|258.96|0
1647378010000|2022-03-15 21:00:10|262.26|259.14|262.26|259.14|262.26|259.14|262.26|259.14|0
1647378030000|2022-03-15 21:00:30|262.25|259.13|262.25|259.13|262.25|259.13|262.25|259.13|0
1647378040000|2022-03-15 21:00:40|262.28|259.16|262.22|259.1|262.28|259.16|262.22|259.1|0
1647378050000|2022-03-15 21:00:50|262.28|259.16|262.28|259.16|262.28|259.16|262.28|259.16|0
1647378060000|2022-03-15 21:01:00|262.95|259.83|262.95|259.83|262.95|259.83|262.95|259.83|0
1647378070000|2022-03-15 21:01:10|263.01|259.89|263.01|259.89|263.01|259.89|263.01|259.89|0
1647378090000|2022-03-15 21:01:30|262.95|259.83|263.12|260|263.12|260|262.95|259.83|0
1647378100000|2022-03-15 21:01:40|263.08|259.96|263.08|259.96|263.08|259.96|263.08|259.96|0
1647378130000|2022-03-15 21:02:10|262.69|259.57|262.69|259.57|262.69|259.57|262.69|259.57|0
1647378160000|2022-03-15 21:02:40|262.6|259.48|262.6|259.48|262.6|259.48|262.6|259.48|0
1647378210000|2022-03-15 21:03:30|262.98|259.86|263.05|259.93|263.05|259.93|262.98|259.86|0
1647378220000|2022-03-15 21:03:40|262.98|259.86|262.98|259.86|262.98|259.86|262.98|259.86|0
1647378250000|2022-03-15 21:04:10|263.12|260|263.12|260|263.12|260|263.12|260|0
1647378260000|2022-03-15 21:04:20|263.08|259.96|263.01|259.89|263.08|259.96|263.01|259.89|0
1647378270000|2022-03-15 21:04:30|263.26|260.14|263.26|260.14|263.26|260.14|263.26|260.14|0
1647378290000|2022-03-15 21:04:50|263.15|260.03|263.15|260.03|263.15|260.03|263.15|260.03|0
1647378400000|2022-03-15 21:06:40|263.01|259.89|263.01|259.89|263.01|259.89|263.01|259.89|0
1647378410000|2022-03-15 21:06:50|263|259.88|263|259.88|263|259.88|263|259.88|0
1647378440000|2022-03-15 21:07:20|263.07|259.95|263.25|260.13|263.25|260.13|263.07|259.95|0
1647378470000|2022-03-15 21:07:50|263.15|260.03|262.72|259.6|263.15|260.03|262.72|259.6|0
1647378480000|2022-03-15 21:08:00|262.59|259.47|262.59|259.47|262.59|259.47|262.59|259.47|0
1647378490000|2022-03-15 21:08:10|262.66|259.54|262.66|259.54|262.66|259.54|262.66|259.54|0
1647378500000|2022-03-15 21:08:20|262.1|258.98|262.1|258.98|262.1|258.98|262.1|258.98|0
1647378510000|2022-03-15 21:08:30|262.59|259.47|262.59|259.47|262.59|259.47|262.59|259.47|0
1647378570000|2022-03-15 21:09:30|262.63|259.51|262.63|259.51|262.63|259.51|262.63|259.51|0
1647378590000|2022-03-15 21:09:50|262.62|259.5|262.62|259.5|262.62|259.5|262.62|259.5|0
1647378610000|2022-03-15 21:10:10|262.56|259.44|262.56|259.44|262.56|259.44|262.56|259.44|0
1647378630000|2022-03-15 21:10:30|262.45|259.33|262.45|259.33|262.45|259.33|262.45|259.33|0
1647378650000|2022-03-15 21:10:50|262.62|259.5|262.62|259.5|262.68|259.56|262.62|259.5|0
1647378660000|2022-03-15 21:11:00|262.68|259.56|262.68|259.56|262.68|259.56|262.68|259.56|0
1647378670000|2022-03-15 21:11:10|262.62|259.5|262.62|259.5|262.68|259.56|262.62|259.5|0
1647378680000|2022-03-15 21:11:20|262.68|259.56|262.72|259.6|262.72|259.6|262.68|259.56|0
1647378740000|2022-03-15 21:12:20|262.78|259.66|262.78|259.66|262.78|259.66|262.78|259.66|0
1647378800000|2022-03-15 21:13:20|262.82|259.7|262.82|259.7|262.82|259.7|262.82|259.7|0
1647378830000|2022-03-15 21:13:50|262.86|259.74|262.86|259.74|262.86|259.74|262.86|259.74|0
1647378880000|2022-03-15 21:14:40|263.06|259.94|263.06|259.94|263.06|259.94|263.06|259.94|0
1647379000000|2022-03-15 21:16:40|263.03|259.91|263.03|259.91|263.03|259.91|263.03|259.91|0
1647379030000|2022-03-15 21:17:10|263.06|259.94|263.06|259.94|263.06|259.94|263.06|259.94|0
1647379040000|2022-03-15 21:17:20|262.85|259.73|262.85|259.73|262.85|259.73|262.85|259.73|0
1647379110000|2022-03-15 21:18:30|263.24|260.12|262.99|259.87|263.27|260.15|262.99|259.87|0
1647379120000|2022-03-15 21:18:40|262.85|259.73|262.85|259.73|262.85|259.73|262.85|259.73|0
1647379150000|2022-03-15 21:19:10|262.88|259.76|262.88|259.76|262.88|259.76|262.88|259.76|0
1647379190000|2022-03-15 21:19:50|262.4|259.28|262.4|259.28|262.4|259.28|262.4|259.28|0
1647379200000|2022-03-15 21:20:00|262.54|259.42|262.54|259.42|262.54|259.42|262.54|259.42|0
1647379210000|2022-03-15 21:20:10|262.67|259.55|262.67|259.55|262.67|259.55|262.67|259.55|0
1647379220000|2022-03-15 21:20:20|262.43|259.31|262.43|259.31|262.43|259.31|262.43|259.31|0
1647379280000|2022-03-15 21:21:20|262.61|259.49|262.39|259.27|262.61|259.49|262.29|259.17|0
1647379290000|2022-03-15 21:21:30|262.29|259.17|262.39|259.27|262.39|259.27|262.29|259.17|0
1647379300000|2022-03-15 21:21:40|262.29|259.17|262.39|259.27|262.39|259.27|262.29|259.17|0
1647379310000|2022-03-15 21:21:50|262.66|259.54|262.66|259.54|262.66|259.54|262.66|259.54|0
1647379320000|2022-03-15 21:22:00|262.43|259.31|262.43|259.31|262.43|259.31|262.43|259.31|0
1647379330000|2022-03-15 21:22:10|262.54|259.42|262.54|259.42|262.54|259.42|262.54|259.42|0
1647379410000|2022-03-15 21:23:30|262.56|259.44|262.74|259.62|262.74|259.62|262.56|259.44|0
1647379460000|2022-03-15 21:24:20|262.56|259.44|262.56|259.44|262.56|259.44|262.56|259.44|0
1647379530000|2022-03-15 21:25:30|262.6|259.48|262.6|259.48|262.6|259.48|262.6|259.48|0
1647379610000|2022-03-15 21:26:50|262.76|259.64|262.76|259.64|262.76|259.64|262.76|259.64|0
1647379620000|2022-03-15 21:27:00|262.6|259.48|262.63|259.51|262.63|259.51|262.6|259.48|0
1647379630000|2022-03-15 21:27:10|262.8|259.68|262.63|259.51|262.8|259.68|262.63|259.51|0
1647379640000|2022-03-15 21:27:20|262.6|259.48|262.6|259.48|262.6|259.48|262.6|259.48|0
1647379670000|2022-03-15 21:27:50|262.69|259.57|262.69|259.57|262.69|259.57|262.69|259.57|0
1647379740000|2022-03-15 21:29:00|263.36|260.24|263.36|260.24|263.36|260.24|263.36|260.24|0
1647379750000|2022-03-15 21:29:10|263.11|259.99|263.11|259.99|263.11|259.99|263.11|259.99|0
1647379780000|2022-03-15 21:29:40|263.14|260.02|263.14|260.02|263.14|260.02|263.14|260.02|0
1647379790000|2022-03-15 21:29:50|263.25|260.13|263.25|260.13|263.25|260.13|263.25|260.13|0
1647379900000|2022-03-15 21:31:40|263.24|260.12|263.24|260.12|263.24|260.12|263.24|260.12|0
1647379980000|2022-03-15 21:33:00|263.21|260.09|263.21|260.09|263.21|260.09|263.21|260.09|0
1647379990000|2022-03-15 21:33:10|263.24|260.12|263.24|260.12|263.24|260.12|263.24|260.12|0
1647380200000|2022-03-15 21:36:40|263.28|260.16|263.28|260.16|263.28|260.16|263.28|260.16|0
1647380210000|2022-03-15 21:36:50|263.02|259.9|263.02|259.9|263.02|259.9|263.02|259.9|0
1647380280000|2022-03-15 21:38:00|262.93|259.81|262.93|259.81|262.93|259.81|262.93|259.81|0
1647380340000|2022-03-15 21:39:00|262.92|259.8|262.92|259.8|262.92|259.8|262.92|259.8|0
1647380360000|2022-03-15 21:39:20|262.89|259.77|262.89|259.77|262.89|259.77|262.89|259.77|0
1647380400000|2022-03-15 21:40:00|262.88|259.76|262.88|259.76|262.88|259.76|262.88|259.76|0
1647380480000|2022-03-15 21:41:20|262.92|259.8|262.92|259.8|262.92|259.8|262.92|259.8|0
1647380490000|2022-03-15 21:41:30|262.88|259.76|262.88|259.76|262.88|259.76|262.88|259.76|0
1647380570000|2022-03-15 21:42:50|262.92|259.8|262.92|259.8|262.92|259.8|262.92|259.8|0
1647380580000|2022-03-15 21:43:00|262.84|259.72|262.84|259.72|262.84|259.72|262.84|259.72|0
1647380650000|2022-03-15 21:44:10|262.92|259.8|262.92|259.8|262.92|259.8|262.92|259.8|0
1647380720000|2022-03-15 21:45:20|262.91|259.79|262.91|259.79|262.91|259.79|262.91|259.79|0
1647380730000|2022-03-15 21:45:30|262.88|259.76|262.77|259.65|262.94|259.82|262.77|259.65|0
1647380740000|2022-03-15 21:45:40|262.98|259.86|263.01|259.89|263.01|259.89|262.77|259.65|0
1647380780000|2022-03-15 21:46:20|262.77|259.65|262.77|259.65|262.77|259.65|262.77|259.65|0
1647380790000|2022-03-15 21:46:30|262.87|259.75|262.91|259.79|262.91|259.79|262.87|259.75|0
1647380830000|2022-03-15 21:47:10|262.87|259.75|262.87|259.75|262.87|259.75|262.87|259.75|0
1647380860000|2022-03-15 21:47:40|262.77|259.65|262.77|259.65|262.77|259.65|262.77|259.65|0
1647380930000|2022-03-15 21:48:50|262.76|259.64|262.76|259.64|262.76|259.64|262.76|259.64|0
1647380940000|2022-03-15 21:49:00|262.87|259.75|262.91|259.79|262.91|259.79|262.87|259.75|0
1647380950000|2022-03-15 21:49:10|262.87|259.75|262.94|259.82|262.94|259.82|262.87|259.75|0
1647381060000|2022-03-15 21:51:00|262.93|259.81|262.93|259.81|262.93|259.81|262.93|259.81|0
1647381240000|2022-03-15 21:54:00|263|259.88|262.93|259.81|263|259.88|262.93|259.81|0
1647381290000|2022-03-15 21:54:50|262.86|259.74|262.86|259.74|262.86|259.74|262.86|259.74|0
1647381300000|2022-03-15 21:55:00|262.93|259.81|262.86|259.74|262.93|259.81|262.86|259.74|0
1647381420000|2022-03-15 21:57:00|262.75|259.63|262.79|259.67|262.79|259.67|262.75|259.63|0
1647381490000|2022-03-15 21:58:10|262.48|259.36|262.48|259.36|262.48|259.36|262.48|259.36|0
1647381510000|2022-03-15 21:58:30|262.51|259.39|262.51|259.39|262.51|259.39|262.51|259.39|0
1647381550000|2022-03-15 21:59:10|262.75|259.63|262.75|259.63|262.75|259.63|262.75|259.63|0
1647381560000|2022-03-15 21:59:20|262.51|259.39|262.75|259.63|262.75|259.63|262.51|259.39|0
1647381590000|2022-03-15 21:59:50|262.79|259.67|262.96|259.84|262.96|259.84|262.79|259.67|0
1647381600000|2022-03-15 22:00:00|264.21|261.09|262.77|259.65|264.21|261.09|262.77|259.65|0
1647381610000|2022-03-15 22:00:10|262.65|259.53|263.13|260.01|263.25|260.13|262.65|259.53|0
1647381620000|2022-03-15 22:00:20|262.89|259.77|262.41|259.29|262.89|259.77|262.41|259.29|0
1647381630000|2022-03-15 22:00:30|262.65|259.53|263.01|259.89|263.01|259.89|262.65|259.53|0
1647381640000|2022-03-15 22:00:40|263.25|260.13|263.25|260.13|263.25|260.13|263.25|260.13|0
1647381650000|2022-03-15 22:00:50|263.13|260.01|263.37|260.25|263.37|260.25|263.13|260.01|0
1647381660000|2022-03-15 22:01:00|263.13|260.01|263.01|259.89|263.13|260.01|263.01|259.89|0
1647381670000|2022-03-15 22:01:10|263.13|260.01|263.49|260.37|263.49|260.37|263.13|260.01|0
1647381680000|2022-03-15 22:01:20|263.37|260.25|262.89|259.77|263.37|260.25|262.89|259.77|0
1647381690000|2022-03-15 22:01:30|262.76|259.64|263.13|260.01|263.13|260.01|262.76|259.64|0
1647381700000|2022-03-15 22:01:40|262.76|259.64|262.89|259.77|262.89|259.77|262.76|259.64|0
1647381710000|2022-03-15 22:01:50|263|259.88|263.13|260.01|263.13|260.01|263|259.88|0
1647381720000|2022-03-15 22:02:00|262.89|259.77|262.17|259.05|262.89|259.77|262.17|259.05|0
1647381730000|2022-03-15 22:02:10|263.73|260.61|263.49|260.37|263.73|260.61|263|259.88|0
1647381740000|2022-03-15 22:02:20|263.24|260.12|263|259.88|263.24|260.12|263|259.88|0
1647381750000|2022-03-15 22:02:30|263.24|260.12|263.13|260.01|263.24|260.12|263.13|260.01|0
1647381760000|2022-03-15 22:02:40|263|259.88|262.89|259.77|263|259.88|262.89|259.77|0
1647381770000|2022-03-15 22:02:50|262.65|259.53|262.65|259.53|262.65|259.53|262.65|259.53|0
1647381780000|2022-03-15 22:03:00|262.76|259.64|263.13|260.01|263.13|260.01|262.76|259.64|0
1647381790000|2022-03-15 22:03:10|262.76|259.64|262.76|259.64|262.76|259.64|262.76|259.64|0
1647381800000|2022-03-15 22:03:20|262.89|259.77|262.65|259.53|262.89|259.77|262.65|259.53|0
1647381820000|2022-03-15 22:03:40|262.4|259.28|262.4|259.28|262.4|259.28|262.4|259.28|0
1647381840000|2022-03-15 22:04:00|262.52|259.4|262.16|259.04|262.52|259.4|262.16|259.04|0
1647381850000|2022-03-15 22:04:10|262.4|259.28|262.64|259.52|262.64|259.52|262.4|259.28|0
1647381890000|2022-03-15 22:04:50|262.4|259.28|262.4|259.28|262.4|259.28|262.4|259.28|0
1647381900000|2022-03-15 22:05:00|262.28|259.16|262.4|259.28|262.4|259.28|262.28|259.16|0
1647381920000|2022-03-15 22:05:20|262.16|259.04|262.16|259.04|262.16|259.04|262.16|259.04|0
1647381990000|2022-03-15 22:06:30|261.92|258.8|261.92|258.8|261.92|258.8|261.92|258.8|0
1647382000000|2022-03-15 22:06:40|261.44|258.32|260.95|257.83|261.44|258.32|260.95|257.83|0
1647382010000|2022-03-15 22:06:50|260.71|257.59|260.47|257.35|260.71|257.59|260.23|257.11|0
1647382020000|2022-03-15 22:07:00|260.83|257.71|260.71|257.59|260.95|257.83|260.71|257.59|0
1647382030000|2022-03-15 22:07:10|260.95|257.83|260.95|257.83|260.95|257.83|260.71|257.59|0
1647382040000|2022-03-15 22:07:20|260.71|257.59|260.71|257.59|260.71|257.59|260.71|257.59|0
1647382050000|2022-03-15 22:07:30|260.59|257.47|260.71|257.59|260.71|257.59|260.59|257.47|0
1647382060000|2022-03-15 22:07:40|260.59|257.47|260.23|257.11|260.71|257.59|260.23|257.11|0
1647382070000|2022-03-15 22:07:50|260.71|257.59|260.47|257.35|260.71|257.59|260.47|257.35|0
1647382080000|2022-03-15 22:08:00|259.99|256.87|259.99|256.87|260.11|256.99|259.99|256.87|0
1647382090000|2022-03-15 22:08:10|260.35|257.23|260.23|257.11|260.35|257.23|260.23|257.11|0
1647382110000|2022-03-15 22:08:30|259.99|256.87|260.23|257.11|260.23|257.11|259.99|256.87|0
1647382120000|2022-03-15 22:08:40|260.71|257.59|260.47|257.35|260.71|257.59|260.47|257.35|0
1647382130000|2022-03-15 22:08:50|260.23|257.11|260.34|257.22|260.35|257.23|260.23|257.11|0
1647382140000|2022-03-15 22:09:00|260.71|257.59|260.47|257.35|260.71|257.59|260.47|257.35|0
1647382150000|2022-03-15 22:09:10|260.71|257.59|260.71|257.59|260.71|257.59|260.71|257.59|0
1647382160000|2022-03-15 22:09:20|260.95|257.83|260.71|257.59|260.95|257.83|260.71|257.59|0
1647382170000|2022-03-15 22:09:30|260.47|257.35|260.47|257.35|260.47|257.35|260.47|257.35|0
1647382180000|2022-03-15 22:09:40|260.58|257.46|260.58|257.46|260.71|257.59|260.58|257.46|0
1647382190000|2022-03-15 22:09:50|260.71|257.59|260.71|257.59|260.71|257.59|260.71|257.59|0
1647382260000|2022-03-15 22:11:00|259.99|256.87|259.74|256.62|259.99|256.87|259.74|256.62|0
1647382270000|2022-03-15 22:11:10|259.5|256.38|259.26|256.14|259.5|256.38|259.26|256.14|0
1647382280000|2022-03-15 22:11:20|259.02|255.9|259.02|255.9|259.02|255.9|259.02|255.9|0
1647382290000|2022-03-15 22:11:30|259.5|256.38|259.38|256.26|259.5|256.38|259.38|256.26|0
1647382300000|2022-03-15 22:11:40|259.5|256.38|259.26|256.14|259.5|256.38|259.26|256.14|0
1647382320000|2022-03-15 22:12:00|259.38|256.26|259.5|256.38|259.5|256.38|259.26|256.14|0
1647382330000|2022-03-15 22:12:10|259.74|256.62|259.98|256.86|259.98|256.86|259.74|256.62|0
1647382340000|2022-03-15 22:12:20|260.22|257.1|260.22|257.1|260.46|257.34|260.22|257.1|0
1647382350000|2022-03-15 22:12:30|260.46|257.34|261.19|258.07|261.19|258.07|260.46|257.34|0
1647382360000|2022-03-15 22:12:40|260.95|257.83|260.95|257.83|260.95|257.83|260.95|257.83|0
1647382370000|2022-03-15 22:12:50|260.94|257.82|260.94|257.82|260.94|257.82|260.94|257.82|0
1647382380000|2022-03-15 22:13:00|261.19|258.07|261.19|258.07|261.19|258.07|261.19|258.07|0
1647382390000|2022-03-15 22:13:10|261.06|257.94|260.94|257.82|261.06|257.94|260.94|257.82|0
1647382400000|2022-03-15 22:13:20|261.06|257.94|261.06|257.94|261.06|257.94|260.94|257.82|0
1647382410000|2022-03-15 22:13:30|261.3|258.18|261.3|258.18|261.3|258.18|261.3|258.18|0
1647382420000|2022-03-15 22:13:40|261.43|258.31|261.18|258.06|261.43|258.31|261.18|258.06|0
1647382430000|2022-03-15 22:13:50|261.3|258.18|261.3|258.18|261.3|258.18|261.3|258.18|0
1647382440000|2022-03-15 22:14:00|261.18|258.06|261.18|258.06|261.18|258.06|261.18|258.06|0
1647382450000|2022-03-15 22:14:10|261.3|258.18|261.3|258.18|261.3|258.18|261.3|258.18|0
1647382460000|2022-03-15 22:14:20|261.67|258.55|261.66|258.54|261.67|258.55|261.66|258.54|0
1647382490000|2022-03-15 22:14:50|261.54|258.42|261.66|258.54|261.66|258.54|261.54|258.42|0
1647382520000|2022-03-15 22:15:20|261.42|258.3|261.42|258.3|261.42|258.3|261.42|258.3|0
1647382530000|2022-03-15 22:15:30|261.66|258.54|261.66|258.54|261.66|258.54|261.66|258.54|0
1647382550000|2022-03-15 22:15:50|261.9|258.78|261.9|258.78|261.9|258.78|261.9|258.78|0
1647382570000|2022-03-15 22:16:10|261.66|258.54|261.66|258.54|261.66|258.54|261.66|258.54|0
1647382580000|2022-03-15 22:16:20|261.78|258.66|261.9|258.78|261.9|258.78|261.78|258.66|0
1647382590000|2022-03-15 22:16:30|262.38|259.26|262.38|259.26|262.38|259.26|262.38|259.26|0
1647382620000|2022-03-15 22:17:00|262.14|259.02|262.14|259.02|262.14|259.02|262.14|259.02|0
1647382630000|2022-03-15 22:17:10|262.26|259.14|261.9|258.78|262.26|259.14|261.9|258.78|0
1647382670000|2022-03-15 22:17:50|261.78|258.66|261.66|258.54|261.78|258.66|261.66|258.54|0
1647382680000|2022-03-15 22:18:00|261.77|258.65|262.14|259.02|262.14|259.02|261.77|258.65|0
1647382690000|2022-03-15 22:18:10|262.26|259.14|262.38|259.26|262.38|259.26|262.26|259.14|0
1647382700000|2022-03-15 22:18:20|262.5|259.38|262.62|259.5|262.62|259.5|262.5|259.38|0
1647382720000|2022-03-15 22:18:40|262.14|259.02|262.38|259.26|262.38|259.26|262.14|259.02|0
1647382770000|2022-03-15 22:19:30|261.9|258.78|261.9|258.78|261.9|258.78|261.9|258.78|0
1647382780000|2022-03-15 22:19:40|262.01|258.89|262.14|259.02|262.14|259.02|262.01|258.89|0
1647382800000|2022-03-15 22:20:00|262.38|259.26|262.38|259.26|262.38|259.26|262.38|259.26|0
1647382810000|2022-03-15 22:20:10|262.14|259.02|262.14|259.02|262.14|259.02|262.14|259.02|0
1647382830000|2022-03-15 22:20:30|262.25|259.13|262.38|259.26|262.38|259.26|262.25|259.13|0
1647382840000|2022-03-15 22:20:40|262.62|259.5|262.62|259.5|262.62|259.5|262.62|259.5|0
1647382850000|2022-03-15 22:20:50|262.86|259.74|262.62|259.5|262.86|259.74|262.62|259.5|0
1647382860000|2022-03-15 22:21:00|262.86|259.74|262.86|259.74|262.86|259.74|262.86|259.74|0
1647382890000|2022-03-15 22:21:30|262.62|259.5|262.62|259.5|262.62|259.5|262.62|259.5|0
1647382900000|2022-03-15 22:21:40|262.38|259.26|262.49|259.37|262.49|259.37|262.38|259.26|0
1647382910000|2022-03-15 22:21:50|262.62|259.5|262.49|259.37|262.62|259.5|262.38|259.26|0
1647382920000|2022-03-15 22:22:00|262.13|259.01|262.13|259.01|262.13|259.01|262.13|259.01|0
1647382930000|2022-03-15 22:22:10|262.25|259.13|262.13|259.01|262.25|259.13|262.01|258.89|0
1647382940000|2022-03-15 22:22:20|262.37|259.25|262.37|259.25|262.37|259.25|262.37|259.25|0
1647382950000|2022-03-15 22:22:30|262.25|259.13|262.25|259.13|262.25|259.13|262.25|259.13|0
1647382960000|2022-03-15 22:22:40|262.13|259.01|262.13|259.01|262.13|259.01|262.13|259.01|0
1647382970000|2022-03-15 22:22:50|262.37|259.25|262.37|259.25|262.37|259.25|262.37|259.25|0
1647382980000|2022-03-15 22:23:00|262.25|259.13|262.37|259.25|262.37|259.25|262.25|259.13|0
1647382990000|2022-03-15 22:23:10|262.13|259.01|262.13|259.01|262.13|259.01|262.13|259.01|0
1647383020000|2022-03-15 22:23:40|262.37|259.25|262.37|259.25|262.37|259.25|262.37|259.25|0
1647383040000|2022-03-15 22:24:00|261.17|258.05|260.93|257.81|261.17|258.05|260.93|257.81|0
1647383060000|2022-03-15 22:24:20|261.17|258.05|261.17|258.05|261.17|258.05|261.17|258.05|0
1647383070000|2022-03-15 22:24:30|260.93|257.81|260.93|257.81|260.93|257.81|260.93|257.81|0
1647383090000|2022-03-15 22:24:50|261.17|258.05|261.17|258.05|261.17|258.05|261.17|258.05|0
1647383120000|2022-03-15 22:25:20|261.04|257.92|261.04|257.92|261.04|257.92|261.04|257.92|0
1647383130000|2022-03-15 22:25:30|261.17|258.05|261.04|257.92|261.17|258.05|261.04|257.92|0
1647383140000|2022-03-15 22:25:40|260.92|257.8|260.92|257.8|260.92|257.8|260.92|257.8|0
1647383150000|2022-03-15 22:25:50|261.04|257.92|261.04|257.92|261.04|257.92|261.04|257.92|0
1647383170000|2022-03-15 22:26:10|260.92|257.8|260.92|257.8|260.92|257.8|260.92|257.8|0
1647383180000|2022-03-15 22:26:20|261.04|257.92|261.16|258.04|261.16|258.04|261.04|257.92|0
1647383200000|2022-03-15 22:26:40|261.4|258.28|261.4|258.28|261.4|258.28|261.4|258.28|0
1647383210000|2022-03-15 22:26:50|261.65|258.53|261.65|258.53|261.65|258.53|261.65|258.53|0
1647383220000|2022-03-15 22:27:00|261.64|258.52|262.13|259.01|262.13|259.01|261.52|258.4|0
1647383240000|2022-03-15 22:27:20|261.64|258.52|261.64|258.52|261.64|258.52|261.64|258.52|0
1647383250000|2022-03-15 22:27:30|261.4|258.28|261.64|258.52|261.64|258.52|261.4|258.28|0
1647383280000|2022-03-15 22:28:00|262.24|259.12|262.24|259.12|262.24|259.12|262.24|259.12|0
1647383290000|2022-03-15 22:28:10|262.12|259|262|258.88|262.12|259|262|258.88|0
1647383300000|2022-03-15 22:28:20|262.12|259|262.37|259.25|262.37|259.25|262.12|259|0
1647383310000|2022-03-15 22:28:30|261.16|258.04|261.16|258.04|261.16|258.04|261.16|258.04|0
1647383320000|2022-03-15 22:28:40|261.04|257.92|260.92|257.8|261.04|257.92|260.92|257.8|0
1647383330000|2022-03-15 22:28:50|261.64|258.52|261.88|258.76|261.88|258.76|261.64|258.52|0
1647383360000|2022-03-15 22:29:20|262.12|259|261.4|258.28|262.12|259|261.4|258.28|0
1647383370000|2022-03-15 22:29:30|261.64|258.52|261.64|258.52|261.64|258.52|261.64|258.52|0
1647383380000|2022-03-15 22:29:40|260.92|257.8|260.79|257.67|260.92|257.8|260.68|257.56|0
1647383390000|2022-03-15 22:29:50|260.68|257.56|260.68|257.56|260.68|257.56|260.68|257.56|0
1647383400000|2022-03-15 22:30:00|260.92|257.8|261.4|258.28|261.4|258.28|260.92|257.8|0
1647383430000|2022-03-15 22:30:30|261.16|258.04|261.4|258.28|261.4|258.28|261.16|258.04|0
1647383440000|2022-03-15 22:30:40|261.27|258.15|261.27|258.15|261.27|258.15|261.27|258.15|0
1647383460000|2022-03-15 22:31:00|261.4|258.28|261.4|258.28|261.4|258.28|261.4|258.28|0
1647383470000|2022-03-15 22:31:10|261.27|258.15|261.27|258.15|261.27|258.15|261.27|258.15|0
1647383480000|2022-03-15 22:31:20|261.16|258.04|261.16|258.04|261.16|258.04|261.16|258.04|0
1647383510000|2022-03-15 22:31:50|261.27|258.15|261.16|258.04|261.4|258.28|261.16|258.04|0
1647383520000|2022-03-15 22:32:00|260.91|257.79|260.91|257.79|260.91|257.79|260.91|257.79|0
1647383540000|2022-03-15 22:32:20|261.03|257.91|261.15|258.03|261.15|258.03|261.03|257.91|0
1647383550000|2022-03-15 22:32:30|261.4|258.28|261.64|258.52|261.64|258.52|261.4|258.28|0
1647383560000|2022-03-15 22:32:40|261.51|258.39|261.51|258.39|261.51|258.39|261.51|258.39|0
1647383570000|2022-03-15 22:32:50|261.39|258.27|261.39|258.27|261.39|258.27|261.39|258.27|0
1647383580000|2022-03-15 22:33:00|261.64|258.52|261.64|258.52|261.64|258.52|261.64|258.52|0
1647383590000|2022-03-15 22:33:10|261.39|258.27|260.91|257.79|261.39|258.27|260.91|257.79|0
1647383640000|2022-03-15 22:34:00|260.67|257.55|260.67|257.55|260.67|257.55|260.67|257.55|0
1647383650000|2022-03-15 22:34:10|260.43|257.31|260.91|257.79|260.91|257.79|260.43|257.31|0
1647383670000|2022-03-15 22:34:30|260.43|257.31|260.43|257.31|260.43|257.31|260.43|257.31|0
1647383740000|2022-03-15 22:35:40|260.67|257.55|260.67|257.55|260.67|257.55|260.67|257.55|0
1647383760000|2022-03-15 22:36:00|260.91|257.79|260.91|257.79|260.91|257.79|260.91|257.79|0
1647383780000|2022-03-15 22:36:20|260.67|257.55|260.43|257.31|260.67|257.55|260.43|257.31|0
1647383790000|2022-03-15 22:36:30|260.3|257.18|260.3|257.18|260.3|257.18|260.3|257.18|0
1647383800000|2022-03-15 22:36:40|260.18|257.06|260.43|257.31|260.43|257.31|260.18|257.06|0
1647383820000|2022-03-15 22:37:00|260.42|257.3|259.94|256.82|260.42|257.3|259.94|256.82|0
1647383830000|2022-03-15 22:37:10|260.18|257.06|260.18|257.06|260.18|257.06|260.18|257.06|0
1647383840000|2022-03-15 22:37:20|260.42|257.3|260.18|257.06|260.42|257.3|260.18|257.06|0
1647383860000|2022-03-15 22:37:40|260.54|257.42|260.42|257.3|260.54|257.42|260.42|257.3|0
1647383870000|2022-03-15 22:37:50|259.94|256.82|259.94|256.82|259.94|256.82|259.94|256.82|0
1647383900000|2022-03-15 22:38:20|259.82|256.7|259.82|256.7|259.82|256.7|259.82|256.7|0
1647383910000|2022-03-15 22:38:30|259.7|256.58|259.7|256.58|259.82|256.7|259.7|256.58|0
1647383920000|2022-03-15 22:38:40|259.94|256.82|259.94|256.82|259.94|256.82|259.94|256.82|0
1647383940000|2022-03-15 22:39:00|260.18|257.06|260.18|257.06|260.18|257.06|260.18|257.06|0
1647383950000|2022-03-15 22:39:10|259.94|256.82|259.94|256.82|259.94|256.82|259.94|256.82|0
1647383960000|2022-03-15 22:39:20|259.7|256.58|259.7|256.58|259.7|256.58|259.7|256.58|0
1647383970000|2022-03-15 22:39:30|259.81|256.69|259.94|256.82|259.94|256.82|259.81|256.69|0
1647383980000|2022-03-15 22:39:40|260.18|257.06|260.18|257.06|260.18|257.06|260.18|257.06|0
1647383990000|2022-03-15 22:39:50|259.94|256.82|259.94|256.82|259.94|256.82|259.94|256.82|0
1647384000000|2022-03-15 22:40:00|260.05|256.93|260.05|256.93|260.05|256.93|260.05|256.93|0
1647384010000|2022-03-15 22:40:10|260.18|257.06|260.29|257.17|260.29|257.17|260.18|257.06|0
1647384020000|2022-03-15 22:40:20|260.18|257.06|260.18|257.06|260.18|257.06|260.18|257.06|0
1647384030000|2022-03-15 22:40:30|260.29|257.17|260.29|257.17|260.29|257.17|260.29|257.17|0
1647384040000|2022-03-15 22:40:40|260.18|257.06|260.18|257.06|260.18|257.06|260.18|257.06|0
1647384090000|2022-03-15 22:41:30|260.42|257.3|260.42|257.3|260.42|257.3|260.42|257.3|0
1647384100000|2022-03-15 22:41:40|260.53|257.41|260.53|257.41|260.53|257.41|260.53|257.41|0
1647384110000|2022-03-15 22:41:50|260.66|257.54|260.66|257.54|260.66|257.54|260.66|257.54|0
1647384120000|2022-03-15 22:42:00|260.53|257.41|260.53|257.41|260.53|257.41|260.53|257.41|0
1647384150000|2022-03-15 22:42:30|260.66|257.54|260.9|257.78|260.9|257.78|260.66|257.54|0
1647384160000|2022-03-15 22:42:40|261.14|258.02|261.14|258.02|261.14|258.02|260.9|257.78|0
1647384170000|2022-03-15 22:42:50|261.01|257.89|261.01|257.89|261.01|257.89|261.01|257.89|0
1647384180000|2022-03-15 22:43:00|261.14|258.02|261.38|258.26|261.38|258.26|261.14|258.02|0
1647384190000|2022-03-15 22:43:10|261.25|258.13|261.25|258.13|261.25|258.13|261.25|258.13|0
1647384200000|2022-03-15 22:43:20|261.38|258.26|261.25|258.13|261.38|258.26|261.25|258.13|0
1647384210000|2022-03-15 22:43:30|261.38|258.26|261.14|258.02|261.38|258.26|261.14|258.02|0
1647384220000|2022-03-15 22:43:40|260.9|257.78|260.53|257.41|260.9|257.78|260.53|257.41|0
1647384230000|2022-03-15 22:43:50|260.65|257.53|260.53|257.41|260.65|257.53|260.53|257.41|0
1647384240000|2022-03-15 22:44:00|260.65|257.53|260.65|257.53|260.65|257.53|260.53|257.41|0
1647384250000|2022-03-15 22:44:10|260.53|257.41|260.53|257.41|260.53|257.41|260.53|257.41|0
1647384260000|2022-03-15 22:44:20|260.41|257.29|260.41|257.29|260.53|257.41|260.41|257.29|0
1647384270000|2022-03-15 22:44:30|260.65|257.53|260.41|257.29|260.65|257.53|260.41|257.29|0
1647384280000|2022-03-15 22:44:40|260.29|257.17|260.29|257.17|260.41|257.29|260.29|257.17|0
1647384290000|2022-03-15 22:44:50|260.17|257.05|260.17|257.05|260.17|257.05|260.17|257.05|0
1647384300000|2022-03-15 22:45:00|260.29|257.17|260.17|257.05|260.29|257.17|260.17|257.05|0
1647384310000|2022-03-15 22:45:10|260.29|257.17|260.41|257.29|260.41|257.29|260.29|257.17|0
1647384320000|2022-03-15 22:45:20|260.53|257.41|260.53|257.41|260.53|257.41|260.53|257.41|0
1647384330000|2022-03-15 22:45:30|260.41|257.29|260.41|257.29|260.41|257.29|260.41|257.29|0
1647384340000|2022-03-15 22:45:40|260.65|257.53|260.65|257.53|260.65|257.53|260.65|257.53|0
1647384350000|2022-03-15 22:45:50|260.41|257.29|260.41|257.29|260.41|257.29|260.41|257.29|0
1647384370000|2022-03-15 22:46:10|260.53|257.41|260.53|257.41|260.53|257.41|260.53|257.41|0
1647384380000|2022-03-15 22:46:20|260.65|257.53|260.65|257.53|260.65|257.53|260.65|257.53|0
1647384390000|2022-03-15 22:46:30|260.53|257.41|260.41|257.29|260.53|257.41|260.41|257.29|0
1647384400000|2022-03-15 22:46:40|260.28|257.16|260.41|257.29|260.41|257.29|260.28|257.16|0
1647384410000|2022-03-15 22:46:50|260.65|257.53|260.65|257.53|260.65|257.53|260.65|257.53|0
1647384420000|2022-03-15 22:47:00|260.52|257.4|260.65|257.53|260.65|257.53|260.52|257.4|0
1647384430000|2022-03-15 22:47:10|260.89|257.77|260.89|257.77|260.89|257.77|260.89|257.77|0
1647384450000|2022-03-15 22:47:30|260.65|257.53|261.01|257.89|261.01|257.89|260.65|257.53|0
1647384460000|2022-03-15 22:47:40|261|257.88|261|257.88|261|257.88|261|257.88|0
1647384480000|2022-03-15 22:48:00|261.13|258.01|261.13|258.01|261.13|258.01|261.13|258.01|0
1647384520000|2022-03-15 22:48:40|260.89|257.77|260.89|257.77|260.89|257.77|260.89|257.77|0
1647384590000|2022-03-15 22:49:50|261|257.88|260.89|257.77|261|257.88|260.89|257.77|0
1647384600000|2022-03-15 22:50:00|260.76|257.64|260.89|257.77|260.89|257.77|260.64|257.52|0
1647384610000|2022-03-15 22:50:10|260.64|257.52|260.89|257.77|260.89|257.77|260.64|257.52|0
1647384630000|2022-03-15 22:50:30|260.88|257.76|260.88|257.76|260.88|257.76|260.88|257.76|0
1647384640000|2022-03-15 22:50:40|261|257.88|261|257.88|261|257.88|261|257.88|0
1647384650000|2022-03-15 22:50:50|260.88|257.76|260.88|257.76|260.88|257.76|260.88|257.76|0
1647384660000|2022-03-15 22:51:00|261|257.88|261.12|258|261.13|258.01|261|257.88|0
1647384670000|2022-03-15 22:51:10|261|257.88|261|257.88|261|257.88|261|257.88|0
1647384680000|2022-03-15 22:51:20|260.88|257.76|260.64|257.52|260.88|257.76|260.64|257.52|0
1647384700000|2022-03-15 22:51:40|260.76|257.64|260.76|257.64|260.76|257.64|260.76|257.64|0
1647384720000|2022-03-15 22:52:00|260.64|257.52|260.88|257.76|260.88|257.76|260.64|257.52|0
1647384730000|2022-03-15 22:52:10|261.12|258|261.12|258|261.12|258|261.12|258|0
1647384740000|2022-03-15 22:52:20|261.36|258.24|261.36|258.24|261.36|258.24|261.36|258.24|0
1647384760000|2022-03-15 22:52:40|261.6|258.48|261.6|258.48|261.6|258.48|261.6|258.48|0
1647384770000|2022-03-15 22:52:50|261.36|258.24|261.36|258.24|261.36|258.24|261.36|258.24|0
1647384790000|2022-03-15 22:53:10|261.48|258.36|261.6|258.48|261.6|258.48|261.48|258.36|0
1647384810000|2022-03-15 22:53:30|261.48|258.36|261.48|258.36|261.48|258.36|261.48|258.36|0
1647384820000|2022-03-15 22:53:40|261.6|258.48|261.6|258.48|261.6|258.48|261.6|258.48|0
1647384840000|2022-03-15 22:54:00|261.36|258.24|261.36|258.24|261.36|258.24|261.36|258.24|0
1647384850000|2022-03-15 22:54:10|261.48|258.36|261.48|258.36|261.48|258.36|261.48|258.36|0
1647384860000|2022-03-15 22:54:20|261.6|258.48|261.6|258.48|261.6|258.48|261.6|258.48|0
1647384870000|2022-03-15 22:54:30|261.48|258.36|261.6|258.48|261.6|258.48|261.48|258.36|0
1647384880000|2022-03-15 22:54:40|261.48|258.36|261.6|258.48|261.6|258.48|261.48|258.36|0
1647384890000|2022-03-15 22:54:50|261.48|258.36|261.48|258.36|261.48|258.36|261.48|258.36|0
1647384900000|2022-03-15 22:55:00|261.36|258.24|261.36|258.24|261.36|258.24|261.36|258.24|0
1647384930000|2022-03-15 22:55:30|261.47|258.35|261.47|258.35|261.47|258.35|261.47|258.35|0
1647384940000|2022-03-15 22:55:40|261.36|258.24|261.36|258.24|261.36|258.24|261.36|258.24|0
1647384950000|2022-03-15 22:55:50|261.12|258|260.88|257.76|261.12|258|260.88|257.76|0
1647384970000|2022-03-15 22:56:10|260.75|257.63|260.75|257.63|260.75|257.63|260.75|257.63|0
1647384980000|2022-03-15 22:56:20|260.88|257.76|260.88|257.76|260.88|257.76|260.75|257.63|0
1647385010000|2022-03-15 22:56:50|260.87|257.75|260.87|257.75|260.87|257.75|260.87|257.75|0
1647385040000|2022-03-15 22:57:20|260.63|257.51|260.39|257.27|260.63|257.51|260.39|257.27|0
1647385090000|2022-03-15 22:58:10|260.15|257.03|260.15|257.03|260.15|257.03|260.15|257.03|0
1647385100000|2022-03-15 22:58:20|260.27|257.15|260.39|257.27|260.39|257.27|260.27|257.15|0
1647385110000|2022-03-15 22:58:30|260.02|256.9|260.02|256.9|260.02|256.9|260.02|256.9|0
1647385120000|2022-03-15 22:58:40|259.91|256.79|259.43|256.31|259.91|256.79|259.43|256.31|0
1647385130000|2022-03-15 22:58:50|259.67|256.55|259.91|256.79|259.91|256.79|259.67|256.55|0
1647385140000|2022-03-15 22:59:00|260.15|257.03|260.15|257.03|260.15|257.03|260.15|257.03|0
1647385160000|2022-03-15 22:59:20|260.63|257.51|260.63|257.51|260.63|257.51|260.39|257.27|0
1647385180000|2022-03-15 22:59:40|260.5|257.38|260.5|257.38|260.5|257.38|260.5|257.38|0
1647385190000|2022-03-15 22:59:50|260.63|257.51|260.87|257.75|260.87|257.75|260.63|257.51|0
1647385200000|2022-03-15 23:00:00|261.23|258.11|261.35|258.23|261.35|258.23|261.23|258.11|0
1647385210000|2022-03-15 23:00:10|261.59|258.47|261.11|257.99|261.59|258.47|261.11|257.99|0
1647385220000|2022-03-15 23:00:20|261.35|258.23|261.11|257.99|261.35|258.23|261.11|257.99|0
1647385240000|2022-03-15 23:00:40|260.87|257.75|260.87|257.75|260.87|257.75|260.63|257.51|0
1647385250000|2022-03-15 23:00:50|260.98|257.86|260.98|257.86|260.98|257.86|260.98|257.86|0
1647385260000|2022-03-15 23:01:00|260.63|257.51|260.63|257.51|260.63|257.51|260.63|257.51|0
1647385280000|2022-03-15 23:01:20|260.5|257.38|260.63|257.51|260.63|257.51|260.5|257.38|0
1647385300000|2022-03-15 23:01:40|260.5|257.38|261.22|258.1|261.22|258.1|260.39|257.27|0
1647385310000|2022-03-15 23:01:50|261.35|258.23|261.35|258.23|261.35|258.23|261.35|258.23|0
1647385320000|2022-03-15 23:02:00|261.11|257.99|261.11|257.99|261.11|257.99|261.11|257.99|0
1647385340000|2022-03-15 23:02:20|260.87|257.75|260.87|257.75|260.87|257.75|260.87|257.75|0
1647385350000|2022-03-15 23:02:30|261.11|257.99|261.11|257.99|261.11|257.99|260.87|257.75|0
1647385360000|2022-03-15 23:02:40|260.87|257.75|260.74|257.62|260.87|257.75|260.74|257.62|0
1647385370000|2022-03-15 23:02:50|260.87|257.75|260.87|257.75|260.87|257.75|260.87|257.75|0
1647385380000|2022-03-15 23:03:00|260.98|257.86|261.11|257.99|261.11|257.99|260.98|257.86|0
1647385390000|2022-03-15 23:03:10|261.35|258.23|261.35|258.23|261.35|258.23|261.35|258.23|0
1647385400000|2022-03-15 23:03:20|261.11|257.99|261.11|257.99|261.11|257.99|261.11|257.99|0
1647385410000|2022-03-15 23:03:30|260.98|257.86|261.11|257.99|261.11|257.99|260.98|257.86|0
1647385420000|2022-03-15 23:03:40|261.1|257.98|261.1|257.98|261.1|257.98|261.1|257.98|0
1647385440000|2022-03-15 23:04:00|260.86|257.74|260.86|257.74|260.86|257.74|260.86|257.74|0
1647385460000|2022-03-15 23:04:20|260.62|257.5|260.62|257.5|260.62|257.5|260.62|257.5|0
1647385480000|2022-03-15 23:04:40|260.74|257.62|260.38|257.26|260.74|257.62|260.38|257.26|0
1647385500000|2022-03-15 23:05:00|260.25|257.13|260.38|257.26|260.38|257.26|260.25|257.13|0
1647385510000|2022-03-15 23:05:10|260.14|257.02|260.38|257.26|260.62|257.5|260.14|257.02|0
1647385520000|2022-03-15 23:05:20|260.14|257.02|260.14|257.02|260.14|257.02|260.14|257.02|0
1647385540000|2022-03-15 23:05:40|259.9|256.78|259.9|256.78|259.9|256.78|259.9|256.78|0
1647385560000|2022-03-15 23:06:00|260.38|257.26|260.14|257.02|260.38|257.26|260.14|257.02|0
1647385570000|2022-03-15 23:06:10|259.9|256.78|259.9|256.78|259.9|256.78|259.9|256.78|0
1647385580000|2022-03-15 23:06:20|259.66|256.54|259.66|256.54|259.66|256.54|259.66|256.54|0
1647385590000|2022-03-15 23:06:30|259.9|256.78|259.9|256.78|259.9|256.78|259.9|256.78|0
1647385620000|2022-03-15 23:07:00|260.01|256.89|260.14|257.02|260.14|257.02|260.01|256.89|0
1647385630000|2022-03-15 23:07:10|260.38|257.26|260.14|257.02|260.38|257.26|260.14|257.02|0
1647385650000|2022-03-15 23:07:30|259.89|256.77|259.89|256.77|259.89|256.77|259.77|256.65|0
1647385660000|2022-03-15 23:07:40|259.77|256.65|259.89|256.77|259.89|256.77|259.77|256.65|0
1647385680000|2022-03-15 23:08:00|260.13|257.01|260.13|257.01|260.13|257.01|260.13|257.01|0
1647385690000|2022-03-15 23:08:10|259.89|256.77|259.65|256.53|259.89|256.77|259.65|256.53|0
1647385700000|2022-03-15 23:08:20|259.41|256.29|259.41|256.29|259.41|256.29|259.41|256.29|0
1647385710000|2022-03-15 23:08:30|259.17|256.05|259.41|256.29|259.41|256.29|259.17|256.05|0
1647385730000|2022-03-15 23:08:50|259.65|256.53|259.89|256.77|259.89|256.77|259.65|256.53|0
1647385750000|2022-03-15 23:09:10|259.65|256.53|259.65|256.53|259.65|256.53|259.65|256.53|0
1647385770000|2022-03-15 23:09:30|259.53|256.41|259.41|256.29|259.53|256.41|259.41|256.29|0
1647385780000|2022-03-15 23:09:40|259.65|256.53|259.65|256.53|259.65|256.53|259.65|256.53|0
1647385810000|2022-03-15 23:10:10|259.77|256.65|259.65|256.53|259.77|256.65|259.65|256.53|0
1647385830000|2022-03-15 23:10:30|259.41|256.29|259.41|256.29|259.41|256.29|259.41|256.29|0
1647385860000|2022-03-15 23:11:00|259.65|256.53|259.65|256.53|259.65|256.53|259.65|256.53|0
1647385870000|2022-03-15 23:11:10|259.41|256.29|259.41|256.29|259.41|256.29|259.41|256.29|0
1647385880000|2022-03-15 23:11:20|259.65|256.53|259.65|256.53|259.65|256.53|259.65|256.53|0
1647385890000|2022-03-15 23:11:30|259.41|256.29|259.41|256.29|259.41|256.29|259.41|256.29|0
1647385920000|2022-03-15 23:12:00|259.16|256.04|259.41|256.29|259.41|256.29|259.16|256.04|0
1647385950000|2022-03-15 23:12:30|259.4|256.28|259.16|256.04|259.4|256.28|258.92|255.8|0
1647385960000|2022-03-15 23:12:40|259.4|256.28|259.65|256.53|259.65|256.53|259.4|256.28|0
1647385970000|2022-03-15 23:12:50|259.89|256.77|259.76|256.64|259.89|256.77|259.76|256.64|0
1647385980000|2022-03-15 23:13:00|259.64|256.52|259.64|256.52|259.64|256.52|259.64|256.52|0
1647385990000|2022-03-15 23:13:10|259.52|256.4|259.52|256.4|259.52|256.4|259.52|256.4|0
1647386000000|2022-03-15 23:13:20|259.64|256.52|259.64|256.52|259.64|256.52|259.64|256.52|0
1647386020000|2022-03-15 23:13:40|259.88|256.76|259.64|256.52|259.88|256.76|259.64|256.52|0
1647386030000|2022-03-15 23:13:50|259.4|256.28|259.4|256.28|259.4|256.28|259.4|256.28|0
1647386080000|2022-03-15 23:14:40|259.16|256.04|259.16|256.04|259.16|256.04|259.16|256.04|0
1647386100000|2022-03-15 23:15:00|259.4|256.28|259.64|256.52|259.64|256.52|259.4|256.28|0
1647386110000|2022-03-15 23:15:10|259.76|256.64|259.88|256.76|259.88|256.76|259.64|256.52|0
1647386120000|2022-03-15 23:15:20|260.36|257.24|260.36|257.24|260.36|257.24|260.36|257.24|0
1647386130000|2022-03-15 23:15:30|260.6|257.48|261.33|258.21|261.57|258.45|260.6|257.48|0
1647386160000|2022-03-15 23:16:00|261.57|258.45|261.57|258.45|261.57|258.45|261.57|258.45|0
1647386170000|2022-03-15 23:16:10|261.44|258.32|261.44|258.32|261.44|258.32|261.44|258.32|0
1647386180000|2022-03-15 23:16:20|261.33|258.21|261.09|257.97|261.44|258.32|261.09|257.97|0
1647386190000|2022-03-15 23:16:30|260.84|257.72|260.84|257.72|260.84|257.72|260.84|257.72|0
1647386200000|2022-03-15 23:16:40|261.33|258.21|261.08|257.96|261.33|258.21|261.08|257.96|0
1647386230000|2022-03-15 23:17:10|260.84|257.72|260.84|257.72|260.84|257.72|260.84|257.72|0
1647386260000|2022-03-15 23:17:40|261.2|258.08|261.32|258.2|261.32|258.2|261.2|258.08|0
1647386270000|2022-03-15 23:17:50|261.44|258.32|261.56|258.44|261.56|258.44|261.44|258.32|0
1647386280000|2022-03-15 23:18:00|261.08|257.96|261.2|258.08|261.2|258.08|261.08|257.96|0
1647386290000|2022-03-15 23:18:10|261.32|258.2|261.08|257.96|261.32|258.2|261.08|257.96|0
1647386310000|2022-03-15 23:18:30|260.84|257.72|260.84|257.72|260.84|257.72|260.84|257.72|0
1647386330000|2022-03-15 23:18:50|261.08|257.96|261.08|257.96|261.08|257.96|261.08|257.96|0
1647386340000|2022-03-15 23:19:00|261.2|258.08|261.2|258.08|261.2|258.08|261.2|258.08|0
1647386350000|2022-03-15 23:19:10|261.08|257.96|261.32|258.2|261.32|258.2|261.08|257.96|0
1647386360000|2022-03-15 23:19:20|261.08|257.96|261.08|257.96|261.08|257.96|261.08|257.96|0
1647386370000|2022-03-15 23:19:30|261.32|258.2|261.08|257.96|261.32|258.2|261.08|257.96|0
1647386390000|2022-03-15 23:19:50|260.84|257.72|260.84|257.72|260.84|257.72|260.84|257.72|0
1647386400000|2022-03-15 23:20:00|261.32|258.2|261.08|257.96|261.32|258.2|261.08|257.96|0
1647386430000|2022-03-15 23:20:30|260.84|257.72|260.84|257.72|260.84|257.72|260.84|257.72|0
1647386450000|2022-03-15 23:20:50|261.08|257.96|261.08|257.96|261.08|257.96|261.08|257.96|0
1647386470000|2022-03-15 23:21:10|261.32|258.2|261.32|258.2|261.32|258.2|261.32|258.2|0
1647386500000|2022-03-15 23:21:40|261.08|257.96|261.32|258.2|261.32|258.2|261.08|257.96|0
1647386510000|2022-03-15 23:21:50|261.19|258.07|261.08|257.96|261.19|258.07|261.08|257.96|0
1647386520000|2022-03-15 23:22:00|260.84|257.72|260.84|257.72|260.84|257.72|260.84|257.72|0
1647386530000|2022-03-15 23:22:10|261.08|257.96|261.08|257.96|261.08|257.96|261.08|257.96|0
1647386540000|2022-03-15 23:22:20|261.32|258.2|261.32|258.2|261.32|258.2|261.32|258.2|0
1647386560000|2022-03-15 23:22:40|261.56|258.44|261.56|258.44|261.56|258.44|261.56|258.44|0
1647386570000|2022-03-15 23:22:50|261.43|258.31|261.8|258.68|261.8|258.68|261.43|258.31|0
1647386580000|2022-03-15 23:23:00|262.28|259.16|262.28|259.16|262.28|259.16|262.28|259.16|0
1647386590000|2022-03-15 23:23:10|262.76|259.64|262.76|259.64|262.76|259.64|262.76|259.64|0
1647386600000|2022-03-15 23:23:20|263.49|260.37|262.52|259.4|263.49|260.37|262.52|259.4|0
1647386620000|2022-03-15 23:23:40|262.76|259.64|262.76|259.64|262.76|259.64|262.76|259.64|0
1647386640000|2022-03-15 23:24:00|263|259.88|262.76|259.64|263|259.88|262.76|259.64|0
1647386650000|2022-03-15 23:24:10|262.64|259.52|262.64|259.52|262.64|259.52|262.64|259.52|0
1647386660000|2022-03-15 23:24:20|262.76|259.64|262.64|259.52|262.76|259.64|262.64|259.52|0
1647386670000|2022-03-15 23:24:30|262.52|259.4|262.76|259.64|262.76|259.64|262.52|259.4|0
1647386690000|2022-03-15 23:24:50|262.52|259.4|262.52|259.4|262.52|259.4|262.52|259.4|0
1647386700000|2022-03-15 23:25:00|262.39|259.27|262.39|259.27|262.39|259.27|262.39|259.27|0
1647386710000|2022-03-15 23:25:10|262.52|259.4|262.52|259.4|262.52|259.4|262.52|259.4|0
1647386740000|2022-03-15 23:25:40|262.28|259.16|262.28|259.16|262.28|259.16|262.28|259.16|0
1647386750000|2022-03-15 23:25:50|262.03|258.91|261.79|258.67|262.03|258.91|261.79|258.67|0
1647386760000|2022-03-15 23:26:00|260.83|257.71|260.59|257.47|260.83|257.71|260.59|257.47|0
1647386770000|2022-03-15 23:26:10|260.35|257.23|260.35|257.23|260.35|257.23|260.35|257.23|0
1647386780000|2022-03-15 23:26:20|260.59|257.47|260.7|257.58|260.83|257.71|260.59|257.47|0
1647386790000|2022-03-15 23:26:30|260.83|257.71|260.83|257.71|260.83|257.71|260.83|257.71|0
1647386810000|2022-03-15 23:26:50|260.7|257.58|260.59|257.47|260.7|257.58|260.59|257.47|0
1647386820000|2022-03-15 23:27:00|260.7|257.58|260.83|257.71|260.83|257.71|260.59|257.47|0
1647386830000|2022-03-15 23:27:10|260.59|257.47|260.59|257.47|260.59|257.47|260.59|257.47|0
1647386840000|2022-03-15 23:27:20|260.34|257.22|260.59|257.47|260.59|257.47|260.34|257.22|0
1647386850000|2022-03-15 23:27:30|260.7|257.58|260.59|257.47|260.7|257.58|260.59|257.47|0
1647386860000|2022-03-15 23:27:40|260.83|257.71|260.83|257.71|260.83|257.71|260.83|257.71|0
1647386890000|2022-03-15 23:28:10|260.7|257.58|260.7|257.58|260.7|257.58|260.7|257.58|0
1647386910000|2022-03-15 23:28:30|260.34|257.22|260.34|257.22|260.34|257.22|260.34|257.22|0
1647386930000|2022-03-15 23:28:50|260.82|257.7|260.82|257.7|260.82|257.7|260.82|257.7|0
1647386950000|2022-03-15 23:29:10|260.94|257.82|261.06|257.94|261.07|257.95|260.94|257.82|0
1647386960000|2022-03-15 23:29:20|260.82|257.7|260.82|257.7|260.82|257.7|260.82|257.7|0
1647386980000|2022-03-15 23:29:40|261.06|257.94|261.18|258.06|261.18|258.06|261.06|257.94|0
1647386990000|2022-03-15 23:29:50|261.06|257.94|261.31|258.19|261.31|258.19|261.06|257.94|0
1647387000000|2022-03-15 23:30:00|261.3|258.18|261.06|257.94|261.3|258.18|261.06|257.94|0
1647387020000|2022-03-15 23:30:20|260.94|257.82|260.82|257.7|260.94|257.82|260.82|257.7|0
1647387030000|2022-03-15 23:30:30|260.46|257.34|260.58|257.46|260.58|257.46|260.46|257.34|0
1647387050000|2022-03-15 23:30:50|260.46|257.34|260.21|257.09|260.46|257.34|260.21|257.09|0
1647387060000|2022-03-15 23:31:00|260.1|256.98|260.34|257.22|260.34|257.22|260.1|256.98|0
1647387070000|2022-03-15 23:31:10|260.21|257.09|260.1|256.98|260.21|257.09|260.1|256.98|0
1647387110000|2022-03-15 23:31:50|260.34|257.22|260.34|257.22|260.34|257.22|260.34|257.22|0
1647387120000|2022-03-15 23:32:00|260.58|257.46|260.34|257.22|260.58|257.46|260.34|257.22|0
1647387130000|2022-03-15 23:32:10|260.1|256.98|260.1|256.98|260.1|256.98|260.1|256.98|0
1647387140000|2022-03-15 23:32:20|259.85|256.73|259.61|256.49|259.85|256.73|259.61|256.49|0
1647387150000|2022-03-15 23:32:30|259.85|256.73|260.1|256.98|260.1|256.98|259.85|256.73|0
1647387160000|2022-03-15 23:32:40|259.85|256.73|259.85|256.73|259.85|256.73|259.85|256.73|0
1647387170000|2022-03-15 23:32:50|259.61|256.49|259.61|256.49|259.61|256.49|259.61|256.49|0
1647387180000|2022-03-15 23:33:00|259.37|256.25|259.25|256.13|259.37|256.25|259.25|256.13|0
1647387190000|2022-03-15 23:33:10|259.37|256.25|259.13|256.01|259.61|256.49|259.13|256.01|0
1647387200000|2022-03-15 23:33:20|259.61|256.49|259.61|256.49|259.61|256.49|259.61|256.49|0
1647387210000|2022-03-15 23:33:30|259.85|256.73|259.85|256.73|259.85|256.73|259.85|256.73|0
1647387220000|2022-03-15 23:33:40|259.73|256.61|259.61|256.49|259.73|256.61|259.61|256.49|0
1647387240000|2022-03-15 23:34:00|259.85|256.73|259.85|256.73|259.85|256.73|259.85|256.73|0
1647387250000|2022-03-15 23:34:10|260.09|256.97|260.09|256.97|260.09|256.97|260.09|256.97|0
1647387280000|2022-03-15 23:34:40|259.73|256.61|259.85|256.73|259.85|256.73|259.73|256.61|0
1647387290000|2022-03-15 23:34:50|260.09|256.97|260.33|257.21|260.33|257.21|260.09|256.97|0
1647387300000|2022-03-15 23:35:00|260.09|256.97|260.09|256.97|260.33|257.21|260.09|256.97|0
1647387330000|2022-03-15 23:35:30|259.85|256.73|259.85|256.73|259.85|256.73|259.85|256.73|0
1647387350000|2022-03-15 23:35:50|259.72|256.6|259.61|256.49|259.72|256.6|259.61|256.49|0
1647387360000|2022-03-15 23:36:00|260.09|256.97|263.23|260.11|264.19|261.07|260.09|256.97|0
1647387370000|2022-03-15 23:36:10|263.47|260.35|263.82|260.7|263.82|260.7|263.23|260.11|0
1647387380000|2022-03-15 23:36:20|263.95|260.83|263.95|260.83|264.07|260.95|263.58|260.46|0
1647387390000|2022-03-15 23:36:30|264.31|261.19|265.16|262.04|265.16|262.04|264.31|261.19|0
1647387400000|2022-03-15 23:36:40|265.88|262.76|267.33|264.21|267.33|264.21|265.88|262.76|0
1647387410000|2022-03-15 23:36:50|267.82|264.7|267.69|264.57|268.54|265.42|267.69|264.57|0
1647387420000|2022-03-15 23:37:00|268.54|265.42|268.79|265.67|268.79|265.67|268.54|265.42|0
1647387430000|2022-03-15 23:37:10|269.03|265.91|268.9|265.78|270.48|267.36|268.9|265.78|0
1647387440000|2022-03-15 23:37:20|267.82|264.7|267.33|264.21|268.06|264.94|267.33|264.21|0
1647387450000|2022-03-15 23:37:30|266.61|263.49|266.12|263|266.61|263.49|266.12|263|0
1647387460000|2022-03-15 23:37:40|265.88|262.76|266.61|263.49|266.61|263.49|265.88|262.76|0
1647387470000|2022-03-15 23:37:50|266.85|263.73|266.36|263.24|266.85|263.73|266.36|263.24|0
1647387480000|2022-03-15 23:38:00|266.12|263|266.36|263.24|266.36|263.24|266.12|263|0
1647387490000|2022-03-15 23:38:10|266.12|263|266.61|263.49|266.61|263.49|266.12|263|0
1647387500000|2022-03-15 23:38:20|266.36|263.24|266.12|263|266.36|263.24|266.12|263|0
1647387510000|2022-03-15 23:38:30|266.24|263.12|266.61|263.49|266.61|263.49|266.24|263.12|0
1647387520000|2022-03-15 23:38:40|267.09|263.97|267.33|264.21|267.33|264.21|267.09|263.97|0
1647387530000|2022-03-15 23:38:50|267.57|264.45|267.33|264.21|267.57|264.45|267.33|264.21|0
1647387540000|2022-03-15 23:39:00|267.2|264.08|267.2|264.08|267.2|264.08|267.2|264.08|0
1647387550000|2022-03-15 23:39:10|267.33|264.21|266.72|263.6|267.33|264.21|266.72|263.6|0
1647387560000|2022-03-15 23:39:20|266.36|263.24|266.36|263.24|266.85|263.73|266.36|263.24|0
1647387570000|2022-03-15 23:39:30|265.88|262.76|266.48|263.36|266.48|263.36|265.88|262.76|0
1647387580000|2022-03-15 23:39:40|266.36|263.24|266.24|263.12|266.36|263.24|266.12|263|0
1647387590000|2022-03-15 23:39:50|266.36|263.24|267.09|263.97|267.09|263.97|266.36|263.24|0
1647387600000|2022-03-15 23:40:00|266.96|263.84|267.57|264.45|267.81|264.69|266.96|263.84|0
1647387610000|2022-03-15 23:40:10|267.69|264.57|267.81|264.69|267.81|264.69|267.69|264.57|0
1647387620000|2022-03-15 23:40:20|268.05|264.93|268.3|265.18|268.3|265.18|268.05|264.93|0
1647387630000|2022-03-15 23:40:30|268.05|264.93|267.33|264.21|268.05|264.93|267.33|264.21|0
1647387640000|2022-03-15 23:40:40|267.57|264.45|267.33|264.21|267.57|264.45|267.33|264.21|0
1647387650000|2022-03-15 23:40:50|267.57|264.45|268.05|264.93|268.05|264.93|267.57|264.45|0
1647387660000|2022-03-15 23:41:00|267.93|264.81|267.33|264.21|267.93|264.81|267.33|264.21|0
1647387680000|2022-03-15 23:41:20|267.44|264.32|267.81|264.69|267.81|264.69|267.44|264.32|0
1647387690000|2022-03-15 23:41:30|268.05|264.93|267.81|264.69|268.05|264.93|267.81|264.69|0
1647387700000|2022-03-15 23:41:40|268.05|264.93|268.05|264.93|268.17|265.05|268.05|264.93|0
1647387710000|2022-03-15 23:41:50|267.93|264.81|267.81|264.69|268.05|264.93|267.81|264.69|0
1647387720000|2022-03-15 23:42:00|267.57|264.45|267.57|264.45|267.57|264.45|267.33|264.21|0
1647387730000|2022-03-15 23:42:10|267.44|264.32|267.57|264.45|267.57|264.45|267.44|264.32|0
1647387740000|2022-03-15 23:42:20|267.68|264.56|267.57|264.45|267.68|264.56|267.57|264.45|0
1647387750000|2022-03-15 23:42:30|267.33|264.21|267.33|264.21|267.57|264.45|267.33|264.21|0
1647387760000|2022-03-15 23:42:40|267.93|264.81|267.81|264.69|267.93|264.81|267.57|264.45|0
1647387770000|2022-03-15 23:42:50|267.57|264.45|267.57|264.45|267.57|264.45|267.44|264.32|0
1647387780000|2022-03-15 23:43:00|268.05|264.93|267.57|264.45|268.05|264.93|267.57|264.45|0
1647387790000|2022-03-15 23:43:10|267.81|264.69|267.81|264.69|267.81|264.69|267.81|264.69|0
1647387800000|2022-03-15 23:43:20|267.57|264.45|267.32|264.2|267.57|264.45|267.32|264.2|0
1647387810000|2022-03-15 23:43:30|267.57|264.45|267.57|264.45|267.81|264.69|267.57|264.45|0
1647387820000|2022-03-15 23:43:40|267.68|264.56|267.57|264.45|267.81|264.69|267.57|264.45|0
1647387830000|2022-03-15 23:43:50|267.44|264.32|267.08|263.96|267.44|264.32|267.08|263.96|0
1647387850000|2022-03-15 23:44:10|266.84|263.72|266.96|263.84|267.08|263.96|266.84|263.72|0
1647387860000|2022-03-15 23:44:20|266.95|263.83|267.56|264.44|267.56|264.44|266.95|263.83|0
1647387870000|2022-03-15 23:44:30|267.68|264.56|267.56|264.44|267.81|264.69|267.56|264.44|0
1647387880000|2022-03-15 23:44:40|267.32|264.2|267.56|264.44|267.56|264.44|267.08|263.96|0
1647387890000|2022-03-15 23:44:50|267.32|264.2|267.56|264.44|267.56|264.44|267.32|264.2|0
1647387900000|2022-03-15 23:45:00|267.81|264.69|267.56|264.44|267.81|264.69|267.56|264.44|0
1647387910000|2022-03-15 23:45:10|267.81|264.69|267.81|264.69|268.05|264.93|267.81|264.69|0
1647387920000|2022-03-15 23:45:20|267.68|264.56|267.56|264.44|267.81|264.69|267.56|264.44|0
1647387930000|2022-03-15 23:45:30|267.81|264.69|267.8|264.68|267.81|264.69|267.8|264.68|0
1647387940000|2022-03-15 23:45:40|268.05|264.93|267.8|264.68|268.29|265.17|267.8|264.68|0
1647387950000|2022-03-15 23:45:50|267.56|264.44|267.56|264.44|267.56|264.44|267.56|264.44|0
1647387960000|2022-03-15 23:46:00|267.8|264.68|268.05|264.93|268.05|264.93|267.8|264.68|0
1647387970000|2022-03-15 23:46:10|267.8|264.68|267.8|264.68|267.8|264.68|267.8|264.68|0
1647387980000|2022-03-15 23:46:20|268.05|264.93|268.05|264.93|268.05|264.93|268.05|264.93|0
1647387990000|2022-03-15 23:46:30|267.56|264.44|267.56|264.44|267.56|264.44|267.32|264.2|0
1647388000000|2022-03-15 23:46:40|267.44|264.32|267.08|263.96|267.44|264.32|267.08|263.96|0
1647388010000|2022-03-15 23:46:50|266.84|263.72|267.08|263.96|267.08|263.96|266.84|263.72|0
1647388020000|2022-03-15 23:47:00|266.83|263.71|266.59|263.47|266.83|263.71|266.59|263.47|0
1647388040000|2022-03-15 23:47:20|266.35|263.23|266.35|263.23|266.35|263.23|266.35|263.23|0
1647388050000|2022-03-15 23:47:30|266.59|263.47|266.83|263.71|266.83|263.71|266.59|263.47|0
1647388060000|2022-03-15 23:47:40|266.59|263.47|266.59|263.47|266.83|263.71|266.59|263.47|0
1647388070000|2022-03-15 23:47:50|266.11|262.99|265.87|262.75|266.11|262.99|265.87|262.75|0
1647388080000|2022-03-15 23:48:00|266.11|262.99|266.35|263.23|266.35|263.23|266.11|262.99|0
1647388090000|2022-03-15 23:48:10|266.47|263.35|266.47|263.35|266.59|263.47|266.47|263.35|0
1647388100000|2022-03-15 23:48:20|266.35|263.23|266.47|263.35|266.59|263.47|266.35|263.23|0
1647388110000|2022-03-15 23:48:30|266.35|263.23|266.35|263.23|266.47|263.35|266.35|263.23|0
1647388120000|2022-03-15 23:48:40|266.11|262.99|266.11|262.99|266.11|262.99|265.86|262.74|0
1647388130000|2022-03-15 23:48:50|266.35|263.23|266.22|263.1|266.35|263.23|265.86|262.74|0
1647388140000|2022-03-15 23:49:00|266.35|263.23|266.11|262.99|266.35|263.23|265.98|262.86|0
1647388150000|2022-03-15 23:49:10|265.86|262.74|265.86|262.74|266.11|262.99|265.86|262.74|0
1647388160000|2022-03-15 23:49:20|266.11|262.99|266.11|262.99|266.11|262.99|265.86|262.74|0
1647388170000|2022-03-15 23:49:30|265.86|262.74|265.98|262.86|265.98|262.86|265.86|262.74|0
1647388180000|2022-03-15 23:49:40|265.86|262.74|265.62|262.5|265.86|262.74|265.62|262.5|0
1647388190000|2022-03-15 23:49:50|265.38|262.26|265.25|262.13|265.38|262.26|265.14|262.02|0
1647388200000|2022-03-15 23:50:00|265.62|262.5|265.14|262.02|265.62|262.5|265.14|262.02|0
1647388210000|2022-03-15 23:50:10|264.9|261.78|264.9|261.78|265.14|262.02|264.77|261.65|0
1647388220000|2022-03-15 23:50:20|264.65|261.53|264.53|261.41|264.65|261.53|264.53|261.41|0
1647388230000|2022-03-15 23:50:30|264.65|261.53|264.17|261.05|264.65|261.53|264.17|261.05|0
1647388240000|2022-03-15 23:50:40|264.29|261.17|263.93|260.81|264.29|261.17|263.93|260.81|0
1647388250000|2022-03-15 23:50:50|264.65|261.53|264.65|261.53|264.89|261.77|264.65|261.53|0
1647388260000|2022-03-15 23:51:00|264.29|261.17|263.69|260.57|264.29|261.17|263.69|260.57|0
1647388270000|2022-03-15 23:51:10|263.93|260.81|263.69|260.57|263.93|260.81|263.2|260.08|0
1647388280000|2022-03-15 23:51:20|263.8|260.68|263.44|260.32|263.93|260.81|263.44|260.32|0
1647388290000|2022-03-15 23:51:30|263.2|260.08|262.96|259.84|263.44|260.32|262.96|259.84|0
1647388300000|2022-03-15 23:51:40|263.08|259.96|262.24|259.12|263.08|259.96|262.24|259.12|0
1647388310000|2022-03-15 23:51:50|262.48|259.36|261.99|258.87|262.48|259.36|261.99|258.87|0
1647388320000|2022-03-15 23:52:00|262.24|259.12|262.24|259.12|262.48|259.36|262.24|259.12|0
1647388330000|2022-03-15 23:52:10|262.48|259.36|262.72|259.6|262.72|259.6|262.48|259.36|0
1647388340000|2022-03-15 23:52:20|262.48|259.36|262.72|259.6|262.96|259.84|262.48|259.36|0
1647388350000|2022-03-15 23:52:30|262.96|259.84|262.48|259.36|262.96|259.84|262.48|259.36|0
1647388360000|2022-03-15 23:52:40|262.72|259.6|262.83|259.71|262.83|259.71|262.48|259.36|0
1647388370000|2022-03-15 23:52:50|262.72|259.6|261.87|258.75|262.72|259.6|261.87|258.75|0
1647388380000|2022-03-15 23:53:00|261.75|258.63|261.03|257.91|261.75|258.63|261.03|257.91|0
1647388390000|2022-03-15 23:53:10|261.51|258.39|261.51|258.39|261.75|258.63|261.51|258.39|0
1647388400000|2022-03-15 23:53:20|261.63|258.51|261.27|258.15|261.63|258.51|261.27|258.15|0
1647388410000|2022-03-15 23:53:30|261.38|258.26|261.27|258.15|261.38|258.26|261.27|258.15|0
1647388420000|2022-03-15 23:53:40|261.38|258.26|261.51|258.39|261.51|258.39|261.27|258.15|0
1647388430000|2022-03-15 23:53:50|261.27|258.15|261.51|258.39|261.51|258.39|261.27|258.15|0
1647388440000|2022-03-15 23:54:00|261.87|258.75|261.75|258.63|261.99|258.87|261.75|258.63|0
1647388450000|2022-03-15 23:54:10|261.62|258.5|261.87|258.75|261.87|258.75|261.62|258.5|0
1647388460000|2022-03-15 23:54:20|261.99|258.87|261.99|258.87|261.99|258.87|261.99|258.87|0
1647388470000|2022-03-15 23:54:30|261.87|258.75|261.99|258.87|261.99|258.87|261.87|258.75|0
1647388480000|2022-03-15 23:54:40|262.23|259.11|261.99|258.87|262.23|259.11|261.99|258.87|0
1647388490000|2022-03-15 23:54:50|261.86|258.74|261.75|258.63|261.86|258.74|261.75|258.63|0
1647388500000|2022-03-15 23:55:00|261.51|258.39|261.27|258.15|261.51|258.39|261.27|258.15|0
1647388510000|2022-03-15 23:55:10|261.62|258.5|262.11|258.99|262.11|258.99|261.62|258.5|0
1647388520000|2022-03-15 23:55:20|261.99|258.87|262.23|259.11|262.23|259.11|261.99|258.87|0
1647388530000|2022-03-15 23:55:30|262.11|258.99|262.23|259.11|262.23|259.11|261.99|258.87|0
1647388540000|2022-03-15 23:55:40|262.47|259.35|262.1|258.98|262.47|259.35|262.1|258.98|0
1647388550000|2022-03-15 23:55:50|262.23|259.11|262.47|259.35|262.59|259.47|262.23|259.11|0
1647388560000|2022-03-15 23:56:00|262.35|259.23|262.47|259.35|262.47|259.35|262.23|259.11|0
1647388570000|2022-03-15 23:56:10|262.71|259.59|262.59|259.47|262.71|259.59|262.59|259.47|0
1647388580000|2022-03-15 23:56:20|262.47|259.35|262.47|259.35|262.47|259.35|262.47|259.35|0
1647388590000|2022-03-15 23:56:30|262.23|259.11|262.47|259.35|262.47|259.35|262.23|259.11|0
1647388600000|2022-03-15 23:56:40|262.23|259.11|262.23|259.11|262.23|259.11|262.23|259.11|0
1647388610000|2022-03-15 23:56:50|262.47|259.35|262.71|259.59|262.71|259.59|262.47|259.35|0
1647388620000|2022-03-15 23:57:00|262.23|259.11|262.23|259.11|262.23|259.11|261.99|258.87|0
1647388630000|2022-03-15 23:57:10|262.1|258.98|261.5|258.38|262.1|258.98|261.5|258.38|0
1647388640000|2022-03-15 23:57:20|261.62|258.5|261.26|258.14|261.62|258.5|261.26|258.14|0
1647388650000|2022-03-15 23:57:30|261.5|258.38|261.26|258.14|261.5|258.38|261.26|258.14|0
1647388660000|2022-03-15 23:57:40|261.5|258.38|261.74|258.62|261.74|258.62|261.26|258.14|0
1647388670000|2022-03-15 23:57:50|261.5|258.38|261.14|258.02|261.74|258.62|261.14|258.02|0
1647388680000|2022-03-15 23:58:00|261.02|257.9|260.06|256.94|261.02|257.9|260.06|256.94|0
1647388690000|2022-03-15 23:58:10|259.81|256.69|260.54|257.42|260.54|257.42|259.81|256.69|0
1647388700000|2022-03-15 23:58:20|260.78|257.66|261.02|257.9|261.26|258.14|260.78|257.66|0
1647388710000|2022-03-15 23:58:30|260.89|257.77|261.02|257.9|261.02|257.9|260.89|257.77|0
1647388720000|2022-03-15 23:58:40|260.89|257.77|260.89|257.77|260.89|257.77|260.89|257.77|0
1647388730000|2022-03-15 23:58:50|261.26|258.14|261.26|258.14|261.5|258.38|261.26|258.14|0
1647388740000|2022-03-15 23:59:00|261.02|257.9|261.26|258.14|261.26|258.14|260.78|257.66|0
1647388750000|2022-03-15 23:59:10|261.13|258.01|261.5|258.38|261.5|258.38|261.13|258.01|0
1647388760000|2022-03-15 23:59:20|261.74|258.62|261.26|258.14|261.74|258.62|261.26|258.14|0
1647388770000|2022-03-15 23:59:30|261.37|258.25|261.5|258.38|261.5|258.38|261.37|258.25|0
1647388780000|2022-03-15 23:59:40|261.26|258.14|261.26|258.14|261.26|258.14|261.02|257.9|0
1647388790000|2022-03-15 23:59:50|261.02|257.9|261.26|258.14|261.26|258.14|261.02|257.9|0
1647388800000|2022-03-16 00:00:00|260.78|257.66|260.78|257.66|260.89|257.77|260.53|257.41|0
1647388810000|2022-03-16 00:00:10|261.26|258.14|261.5|258.38|261.5|258.38|261.26|258.14|0
1647388820000|2022-03-16 00:00:20|261.74|258.62|261.98|258.86|261.98|258.86|261.61|258.49|0
1647388830000|2022-03-16 00:00:30|261.86|258.74|261.37|258.25|261.86|258.74|261.26|258.14|0
1647388840000|2022-03-16 00:00:40|261.02|257.9|261.13|258.01|261.13|258.01|261.02|257.9|0
1647388850000|2022-03-16 00:00:50|261.26|258.14|260.89|257.77|261.26|258.14|260.77|257.65|0
1647388860000|2022-03-16 00:01:00|260.53|257.41|260.29|257.17|260.53|257.41|260.17|257.05|0
1647388870000|2022-03-16 00:01:10|260.17|257.05|260.29|257.17|260.29|257.17|260.05|256.93|0
1647388880000|2022-03-16 00:01:20|260.53|257.41|260.53|257.41|260.53|257.41|260.41|257.29|0
1647388890000|2022-03-16 00:01:30|260.29|257.17|260.77|257.65|261.01|257.89|260.29|257.17|0
1647388900000|2022-03-16 00:01:40|261.13|258.01|261.74|258.62|261.74|258.62|261.01|257.89|0
1647388910000|2022-03-16 00:01:50|261.5|258.38|260.77|257.65|261.5|258.38|260.77|257.65|0
1647388920000|2022-03-16 00:02:00|260.41|257.29|260.41|257.29|260.41|257.29|260.29|257.17|0
1647388930000|2022-03-16 00:02:10|260.29|257.17|261.01|257.89|261.01|257.89|260.29|257.17|0
1647388940000|2022-03-16 00:02:20|260.77|257.65|260.77|257.65|260.89|257.77|260.77|257.65|0
1647388950000|2022-03-16 00:02:30|260.53|257.41|261.25|258.13|261.25|258.13|260.53|257.41|0
1647388960000|2022-03-16 00:02:40|261.37|258.25|261.5|258.38|261.5|258.38|261.37|258.25|0
1647388970000|2022-03-16 00:02:50|261.37|258.25|261.13|258.01|261.37|258.25|261.01|257.89|0
1647388980000|2022-03-16 00:03:00|261.5|258.38|261.01|257.89|261.5|258.38|261.01|257.89|0
1647388990000|2022-03-16 00:03:10|261.25|258.13|261.01|257.89|261.49|258.37|261.01|257.89|0
1647389000000|2022-03-16 00:03:20|260.77|257.65|261.01|257.89|261.01|257.89|260.77|257.65|0
1647389010000|2022-03-16 00:03:30|260.77|257.65|260.53|257.41|260.77|257.65|260.53|257.41|0
1647389020000|2022-03-16 00:03:40|260.29|257.17|260.05|256.93|260.53|257.41|260.05|256.93|0
1647389030000|2022-03-16 00:03:50|260.29|257.17|260.05|256.93|260.29|257.17|260.05|256.93|0
1647389040000|2022-03-16 00:04:00|260.16|257.04|259.08|255.96|260.16|257.04|259.08|255.96|0
1647389050000|2022-03-16 00:04:10|259.56|256.44|259.32|256.2|259.8|256.68|259.32|256.2|0
1647389060000|2022-03-16 00:04:20|258.84|255.72|258.6|255.48|258.84|255.72|258.36|255.24|0
1647389070000|2022-03-16 00:04:30|259.08|255.96|259.08|255.96|259.08|255.96|258.84|255.72|0
1647389080000|2022-03-16 00:04:40|259.32|256.2|259.08|255.96|259.32|256.2|258.84|255.72|0
1647389090000|2022-03-16 00:04:50|258.84|255.72|259.08|255.96|259.08|255.96|258.36|255.24|0
1647389100000|2022-03-16 00:05:00|259.56|256.44|259.08|255.96|260.04|256.92|259.08|255.96|0
1647389110000|2022-03-16 00:05:10|259.32|256.2|258.84|255.72|259.32|256.2|258.84|255.72|0
1647389120000|2022-03-16 00:05:20|258.6|255.48|259.08|255.96|259.08|255.96|258.6|255.48|0
1647389130000|2022-03-16 00:05:30|258.84|255.72|259.08|255.96|259.08|255.96|258.84|255.72|0
1647389140000|2022-03-16 00:05:40|258.95|255.83|259.08|255.96|259.08|255.96|258.84|255.72|0
1647389150000|2022-03-16 00:05:50|259.32|256.2|259.56|256.44|259.56|256.44|259.08|255.96|0
1647389160000|2022-03-16 00:06:00|259.44|256.32|259.32|256.2|259.44|256.32|259.32|256.2|0
1647389170000|2022-03-16 00:06:10|259.08|255.96|259.32|256.2|259.32|256.2|259.08|255.96|0
1647389180000|2022-03-16 00:06:20|259.08|255.96|259.08|255.96|259.08|255.96|259.08|255.96|0
1647389190000|2022-03-16 00:06:30|258.84|255.72|259.08|255.96|259.08|255.96|258.84|255.72|0
1647389200000|2022-03-16 00:06:40|258.84|255.72|259.19|256.07|259.19|256.07|258.84|255.72|0
1647389210000|2022-03-16 00:06:50|259.56|256.44|259.56|256.44|259.56|256.44|259.56|256.44|0
1647389220000|2022-03-16 00:07:00|259.8|256.68|259.56|256.44|259.8|256.68|259.56|256.44|0
1647389230000|2022-03-16 00:07:10|259.43|256.31|259.32|256.2|259.56|256.44|259.32|256.2|0
1647389240000|2022-03-16 00:07:20|259.08|255.96|258.95|255.83|259.08|255.96|258.95|255.83|0
1647389250000|2022-03-16 00:07:30|259.08|255.96|259.08|255.96|259.32|256.2|259.08|255.96|0
1647389260000|2022-03-16 00:07:40|259.19|256.07|259.56|256.44|259.56|256.44|259.19|256.07|0
1647389270000|2022-03-16 00:07:50|259.43|256.31|259.56|256.44|259.56|256.44|259.43|256.31|0
1647389280000|2022-03-16 00:08:00|259.32|256.2|259.32|256.2|259.32|256.2|259.08|255.96|0
1647389290000|2022-03-16 00:08:10|259.19|256.07|259.32|256.2|259.32|256.2|259.19|256.07|0
1647389300000|2022-03-16 00:08:20|259.08|255.96|259.67|256.55|259.67|256.55|259.07|255.95|0
1647389310000|2022-03-16 00:08:30|259.8|256.68|259.56|256.44|259.8|256.68|259.56|256.44|0
1647389320000|2022-03-16 00:08:40|259.8|256.68|259.8|256.68|260.04|256.92|259.8|256.68|0
1647389330000|2022-03-16 00:08:50|259.91|256.79|260.04|256.92|260.04|256.92|259.91|256.79|0
1647389340000|2022-03-16 00:09:00|260.28|257.16|260.4|257.28|260.76|257.64|260.28|257.16|0
1647389350000|2022-03-16 00:09:10|260.28|257.16|260.52|257.4|260.52|257.4|260.28|257.16|0
1647389360000|2022-03-16 00:09:20|260.76|257.64|260.76|257.64|260.76|257.64|260.76|257.64|0
1647389370000|2022-03-16 00:09:30|260.39|257.27|260.64|257.52|260.64|257.52|260.28|257.16|0
1647389380000|2022-03-16 00:09:40|260.76|257.64|261.24|258.12|261.24|258.12|260.76|257.64|0
1647389390000|2022-03-16 00:09:50|261.48|258.36|261.24|258.12|261.48|258.36|261|257.88|0
1647389400000|2022-03-16 00:10:00|260.76|257.64|260.76|257.64|260.76|257.64|260.76|257.64|0
1647389410000|2022-03-16 00:10:10|261|257.88|261|257.88|261|257.88|260.76|257.64|0
1647389420000|2022-03-16 00:10:20|261.24|258.12|261|257.88|261.24|258.12|260.76|257.64|0
1647389430000|2022-03-16 00:10:30|260.88|257.76|261|257.88|261|257.88|260.76|257.64|0
1647389440000|2022-03-16 00:10:40|260.76|257.64|260.76|257.64|260.76|257.64|260.76|257.64|0
1647389450000|2022-03-16 00:10:50|260.52|257.4|260.76|257.64|261|257.88|260.52|257.4|0
1647389460000|2022-03-16 00:11:00|261.24|258.12|261.24|258.12|261.24|258.12|261.24|258.12|0
1647389470000|2022-03-16 00:11:10|261.12|258|261|257.88|261.12|258|261|257.88|0
1647389490000|2022-03-16 00:11:30|261.24|258.12|261.48|258.36|261.48|258.36|261.24|258.12|0
1647389500000|2022-03-16 00:11:40|261.6|258.48|261.72|258.6|261.96|258.84|261.6|258.48|0
1647389520000|2022-03-16 00:12:00|261.48|258.36|260.76|257.64|261.48|258.36|260.76|257.64|0
1647389530000|2022-03-16 00:12:10|260.52|257.4|260.27|257.15|260.52|257.4|260.27|257.15|0
1647389540000|2022-03-16 00:12:20|260.15|257.03|260.27|257.15|260.52|257.4|260.15|257.03|0
1647389550000|2022-03-16 00:12:30|260.03|256.91|260.27|257.15|260.27|257.15|260.03|256.91|0
1647389560000|2022-03-16 00:12:40|260.15|257.03|260.51|257.39|260.51|257.39|260.15|257.03|0
1647389580000|2022-03-16 00:13:00|260.27|257.15|260.51|257.39|260.51|257.39|260.27|257.15|0
1647389590000|2022-03-16 00:13:10|260.27|257.15|260.51|257.39|260.51|257.39|260.27|257.15|0
1647389600000|2022-03-16 00:13:20|260.76|257.64|261.24|258.12|261.24|258.12|260.76|257.64|0
1647389610000|2022-03-16 00:13:30|260.87|257.75|260.87|257.75|261|257.88|260.87|257.75|0
1647389620000|2022-03-16 00:13:40|261|257.88|261|257.88|261|257.88|260.75|257.63|0
1647389630000|2022-03-16 00:13:50|261.24|258.12|261.24|258.12|261.24|258.12|261.24|258.12|0
1647389640000|2022-03-16 00:14:00|261.11|257.99|261.48|258.36|261.48|258.36|261.11|257.99|0
1647389650000|2022-03-16 00:14:10|261|257.88|261.24|258.12|261.24|258.12|261|257.88|0
1647389660000|2022-03-16 00:14:20|261.48|258.36|261.24|258.12|261.48|258.36|261.24|258.12|0
1647389670000|2022-03-16 00:14:30|260.99|257.87|260.87|257.75|260.99|257.87|260.87|257.75|0
1647389680000|2022-03-16 00:14:40|260.51|257.39|260.27|257.15|260.51|257.39|260.03|256.91|0
1647389690000|2022-03-16 00:14:50|260.15|257.03|259.55|256.43|260.15|257.03|259.55|256.43|0
1647389700000|2022-03-16 00:15:00|258.34|255.22|258.7|255.58|258.7|255.58|258.34|255.22|0
1647389710000|2022-03-16 00:15:10|258.82|255.7|255.93|252.81|259.31|256.19|255.93|252.81|0
1647389720000|2022-03-16 00:15:20|255.21|252.09|256.9|253.78|256.9|253.78|255.21|252.09|0
1647389730000|2022-03-16 00:15:30|257.38|254.26|258.34|255.22|258.34|255.22|257.38|254.26|0
1647389740000|2022-03-16 00:15:40|257.14|254.02|257.62|254.5|257.62|254.5|256.65|253.53|0
1647389750000|2022-03-16 00:15:50|256.65|253.53|255.69|252.57|256.65|253.53|255.69|252.57|0
1647389760000|2022-03-16 00:16:00|257.14|254.02|256.17|253.05|257.14|254.02|256.17|253.05|0
1647389770000|2022-03-16 00:16:10|255.93|252.81|256.17|253.05|256.17|253.05|255.69|252.57|0
1647389780000|2022-03-16 00:16:20|256.05|252.93|256.17|253.05|256.17|253.05|255.93|252.81|0
1647389800000|2022-03-16 00:16:40|256.41|253.29|255.45|252.33|256.41|253.29|255.45|252.33|0
1647389810000|2022-03-16 00:16:50|255.56|252.44|255.45|252.33|255.56|252.44|255.45|252.33|0
1647389820000|2022-03-16 00:17:00|255.32|252.2|255.93|252.81|255.93|252.81|254.97|251.85|0
1647389830000|2022-03-16 00:17:10|256.05|252.93|256.17|253.05|256.17|253.05|255.93|252.81|0
1647389840000|2022-03-16 00:17:20|255.93|252.81|255.93|252.81|255.93|252.81|255.93|252.81|0
1647389850000|2022-03-16 00:17:30|256.17|253.05|256.04|252.92|256.17|253.05|255.69|252.57|0
1647389860000|2022-03-16 00:17:40|256.17|253.05|256.17|253.05|256.17|253.05|255.93|252.81|0
1647389870000|2022-03-16 00:17:50|255.93|252.81|255.93|252.81|255.93|252.81|255.93|252.81|0
1647389880000|2022-03-16 00:18:00|256.17|253.05|256.28|253.16|256.28|253.16|256.17|253.05|0
1647389890000|2022-03-16 00:18:10|256.17|253.05|256.53|253.41|256.53|253.41|256.17|253.05|0
1647389900000|2022-03-16 00:18:20|256.41|253.29|256.41|253.29|256.41|253.29|256.17|253.05|0
1647389910000|2022-03-16 00:18:30|256.17|253.05|256.17|253.05|256.17|253.05|255.93|252.81|0
1647389920000|2022-03-16 00:18:40|256.28|253.16|256.41|253.29|256.41|253.29|256.28|253.16|0
1647389930000|2022-03-16 00:18:50|256.28|253.16|256.28|253.16|256.28|253.16|256.28|253.16|0
1647389940000|2022-03-16 00:19:00|256.17|253.05|256.17|253.05|256.17|253.05|255.69|252.57|0
1647389950000|2022-03-16 00:19:10|255.69|252.57|255.93|252.81|255.93|252.81|255.69|252.57|0
1647389960000|2022-03-16 00:19:20|255.69|252.57|255.45|252.33|255.69|252.57|255.45|252.33|0
1647389970000|2022-03-16 00:19:30|255.69|252.57|255.69|252.57|255.69|252.57|255.56|252.44|0
1647389980000|2022-03-16 00:19:40|256.17|253.05|256.17|253.05|256.17|253.05|256.04|252.92|0
1647389990000|2022-03-16 00:19:50|256.04|252.92|255.93|252.81|256.04|252.92|255.93|252.81|0
1647390000000|2022-03-16 00:20:00|255.44|252.32|255.68|252.56|255.68|252.56|255.44|252.32|0
1647390010000|2022-03-16 00:20:10|255.8|252.68|255.68|252.56|255.8|252.68|255.68|252.56|0
1647390020000|2022-03-16 00:20:20|255.8|252.68|255.44|252.32|255.8|252.68|255.44|252.32|0
1647390030000|2022-03-16 00:20:30|255.2|252.08|255.44|252.32|255.44|252.32|255.2|252.08|0
1647390040000|2022-03-16 00:20:40|255.92|252.8|255.68|252.56|255.92|252.8|255.68|252.56|0
1647390050000|2022-03-16 00:20:50|255.92|252.8|255.8|252.68|255.92|252.8|255.68|252.56|0
1647390060000|2022-03-16 00:21:00|255.92|252.8|255.8|252.68|255.92|252.8|255.8|252.68|0
1647390070000|2022-03-16 00:21:10|255.68|252.56|255.32|252.2|255.68|252.56|255.32|252.2|0
1647390080000|2022-03-16 00:21:20|255.44|252.32|255.68|252.56|255.68|252.56|255.44|252.32|0
1647390090000|2022-03-16 00:21:30|255.92|252.8|255.44|252.32|255.92|252.8|255.44|252.32|0
1647390100000|2022-03-16 00:21:40|255.56|252.44|255.44|252.32|255.56|252.44|255.2|252.08|0
1647390110000|2022-03-16 00:21:50|255.2|252.08|255.44|252.32|255.44|252.32|255.08|251.96|0
1647390120000|2022-03-16 00:22:00|254.96|251.84|254.83|251.71|254.96|251.84|254.83|251.71|0
1647390130000|2022-03-16 00:22:10|254.72|251.6|254.24|251.12|254.96|251.84|254.24|251.12|0
1647390140000|2022-03-16 00:22:20|254.35|251.23|253.28|250.16|254.35|251.23|253.28|250.16|0
1647390150000|2022-03-16 00:22:30|253.04|249.92|253.04|249.92|253.04|249.92|253.04|249.92|0
1647390160000|2022-03-16 00:22:40|253.28|250.16|252.67|249.55|253.28|250.16|252.67|249.55|0
1647390170000|2022-03-16 00:22:50|253.28|250.16|253.39|250.27|253.39|250.27|253.28|250.16|0
1647390180000|2022-03-16 00:23:00|253.52|250.4|253.39|250.27|253.52|250.4|253.28|250.16|0
1647390190000|2022-03-16 00:23:10|253.28|250.16|253.39|250.27|253.52|250.4|253.28|250.16|0
1647390200000|2022-03-16 00:23:20|253.03|249.91|253.76|250.64|253.76|250.64|253.03|249.91|0
1647390220000|2022-03-16 00:23:40|253.75|250.63|253.75|250.63|253.75|250.63|253.75|250.63|0
1647390230000|2022-03-16 00:23:50|253.51|250.39|253.75|250.63|253.75|250.63|253.51|250.39|0
1647390240000|2022-03-16 00:24:00|255.92|252.8|254.96|251.84|255.92|252.8|254.96|251.84|0
1647390250000|2022-03-16 00:24:10|254.72|251.6|253.87|250.75|254.72|251.6|253.75|250.63|0
1647390260000|2022-03-16 00:24:20|253.75|250.63|254.47|251.35|254.47|251.35|253.75|250.63|0
1647390270000|2022-03-16 00:24:30|254.35|251.23|254.23|251.11|254.35|251.23|254.23|251.11|0
1647390280000|2022-03-16 00:24:40|253.99|250.87|253.99|250.87|253.99|250.87|253.75|250.63|0
1647390290000|2022-03-16 00:24:50|254.23|251.11|254.23|251.11|254.23|251.11|254.23|251.11|0
1647390300000|2022-03-16 00:25:00|254.71|251.59|254.95|251.83|255.2|252.08|254.71|251.59|0
1647390310000|2022-03-16 00:25:10|255.2|252.08|254.95|251.83|255.2|252.08|254.95|251.83|0
1647390320000|2022-03-16 00:25:20|255.19|252.07|254.23|251.11|255.19|252.07|254.23|251.11|0
1647390330000|2022-03-16 00:25:30|254.47|251.35|254.59|251.47|254.59|251.47|254.47|251.35|0
1647390340000|2022-03-16 00:25:40|254.71|251.59|254.95|251.83|254.95|251.83|254.71|251.59|0
1647390360000|2022-03-16 00:26:00|254.23|251.11|254.95|251.83|254.95|251.83|254.23|251.11|0
1647390370000|2022-03-16 00:26:10|255.19|252.07|255.67|252.55|255.67|252.55|255.19|252.07|0
1647390380000|2022-03-16 00:26:20|255.43|252.31|255.43|252.31|255.43|252.31|255.43|252.31|0
1647390390000|2022-03-16 00:26:30|255.79|252.67|255.19|252.07|255.79|252.67|255.19|252.07|0
1647390400000|2022-03-16 00:26:40|255.43|252.31|255.19|252.07|255.43|252.31|255.19|252.07|0
1647390410000|2022-03-16 00:26:50|255.43|252.31|255.07|251.95|255.43|252.31|255.07|251.95|0
1647390420000|2022-03-16 00:27:00|255.31|252.19|255.19|252.07|255.31|252.19|255.19|252.07|0
1647390430000|2022-03-16 00:27:10|255.07|251.95|254.95|251.83|255.07|251.95|254.83|251.71|0
1647390440000|2022-03-16 00:27:20|254.71|251.59|254.47|251.35|254.71|251.59|254.34|251.22|0
1647390450000|2022-03-16 00:27:30|254.34|251.22|253.75|250.63|254.34|251.22|253.75|250.63|0
1647390460000|2022-03-16 00:27:40|253.62|250.5|253.75|250.63|253.75|250.63|253.62|250.5|0
1647390470000|2022-03-16 00:27:50|253.62|250.5|253.75|250.63|253.75|250.63|253.62|250.5|0
1647390480000|2022-03-16 00:28:00|254.23|251.11|254.47|251.35|254.47|251.35|253.99|250.87|0
1647390490000|2022-03-16 00:28:10|254.71|251.59|254.71|251.59|254.71|251.59|254.71|251.59|0
1647390510000|2022-03-16 00:28:30|254.95|251.83|254.95|251.83|254.95|251.83|254.95|251.83|0
1647390520000|2022-03-16 00:28:40|255.19|252.07|254.95|251.83|255.19|252.07|254.95|251.83|0
1647390540000|2022-03-16 00:29:00|255.54|252.42|255.91|252.79|255.91|252.79|255.54|252.42|0
1647390550000|2022-03-16 00:29:10|255.79|252.67|255.67|252.55|255.91|252.79|255.67|252.55|0
1647390560000|2022-03-16 00:29:20|255.19|252.07|255.19|252.07|255.19|252.07|255.19|252.07|0
1647390570000|2022-03-16 00:29:30|255.3|252.18|255.19|252.07|255.3|252.18|255.19|252.07|0
1647390580000|2022-03-16 00:29:40|255.3|252.18|255.19|252.07|255.43|252.31|255.19|252.07|0
1647390590000|2022-03-16 00:29:50|255.43|252.31|255.19|252.07|255.43|252.31|255.19|252.07|0
1647390600000|2022-03-16 00:30:00|255.67|252.55|255.91|252.79|256.27|253.15|255.67|252.55|0
1647390610000|2022-03-16 00:30:10|255.67|252.55|255.91|252.79|256.15|253.03|255.67|252.55|0
1647390620000|2022-03-16 00:30:20|255.78|252.66|256.39|253.27|256.39|253.27|255.78|252.66|0
1647390630000|2022-03-16 00:30:30|256.63|253.51|256.75|253.63|256.87|253.75|256.63|253.51|0
1647390640000|2022-03-16 00:30:40|256.87|253.75|256.87|253.75|256.87|253.75|256.87|253.75|0
1647390650000|2022-03-16 00:30:50|256.75|253.63|256.63|253.51|256.75|253.63|256.63|253.51|0
1647390660000|2022-03-16 00:31:00|256.75|253.63|256.5|253.38|256.75|253.63|256.39|253.27|0
1647390670000|2022-03-16 00:31:10|256.75|253.63|256.87|253.75|256.87|253.75|256.63|253.51|0
1647390680000|2022-03-16 00:31:20|256.63|253.51|257.71|254.59|257.71|254.59|256.63|253.51|0
1647390690000|2022-03-16 00:31:30|258.32|255.2|257.59|254.47|258.32|255.2|257.59|254.47|0
1647390700000|2022-03-16 00:31:40|257.11|253.99|256.63|253.51|257.11|253.99|256.63|253.51|0
1647390710000|2022-03-16 00:31:50|257.11|253.99|256.87|253.75|257.11|253.99|256.87|253.75|0
1647390720000|2022-03-16 00:32:00|256.39|253.27|256.63|253.51|256.63|253.51|256.39|253.27|0
1647390730000|2022-03-16 00:32:10|256.39|253.27|256.63|253.51|256.63|253.51|256.39|253.27|0
1647390740000|2022-03-16 00:32:20|256.87|253.75|256.39|253.27|256.87|253.75|256.39|253.27|0
1647390750000|2022-03-16 00:32:30|256.26|253.14|256.87|253.75|256.87|253.75|256.26|253.14|0
1647390770000|2022-03-16 00:32:50|256.63|253.51|256.26|253.14|256.63|253.51|256.26|253.14|0
1647390780000|2022-03-16 00:33:00|256.02|252.9|255.9|252.78|256.02|252.9|255.66|252.54|0
1647390790000|2022-03-16 00:33:10|255.66|252.54|255.66|252.54|255.66|252.54|255.66|252.54|0
1647390800000|2022-03-16 00:33:20|255.42|252.3|255.66|252.54|255.66|252.54|255.3|252.18|0
1647390810000|2022-03-16 00:33:30|255.42|252.3|255.78|252.66|255.78|252.66|255.42|252.3|0
1647390820000|2022-03-16 00:33:40|255.66|252.54|255.66|252.54|255.66|252.54|255.42|252.3|0
1647390830000|2022-03-16 00:33:50|255.9|252.78|255.66|252.54|255.9|252.78|255.66|252.54|0
1647390840000|2022-03-16 00:34:00|255.9|252.78|256.02|252.9|256.02|252.9|255.9|252.78|0
1647390850000|2022-03-16 00:34:10|255.66|252.54|255.9|252.78|255.9|252.78|255.66|252.54|0
1647390860000|2022-03-16 00:34:20|256.14|253.02|256.14|253.02|256.14|253.02|256.14|253.02|0
1647390870000|2022-03-16 00:34:30|256.02|252.9|255.66|252.54|256.02|252.9|255.54|252.42|0
1647390880000|2022-03-16 00:34:40|256.14|253.02|255.9|252.78|256.14|253.02|255.9|252.78|0
1647390890000|2022-03-16 00:34:50|256.14|253.02|255.9|252.78|256.14|253.02|255.78|252.66|0
1647390900000|2022-03-16 00:35:00|255.78|252.66|255.9|252.78|255.9|252.78|255.78|252.66|0
1647390910000|2022-03-16 00:35:10|255.78|252.66|255.9|252.78|255.9|252.78|255.78|252.66|0
1647390920000|2022-03-16 00:35:20|255.66|252.54|255.53|252.41|255.9|252.78|255.53|252.41|0
1647390930000|2022-03-16 00:35:30|255.66|252.54|255.66|252.54|255.66|252.54|255.53|252.41|0
1647390940000|2022-03-16 00:35:40|255.53|252.41|255.05|251.93|255.66|252.54|255.05|251.93|0
1647390950000|2022-03-16 00:35:50|255.42|252.3|255.18|252.06|255.53|252.41|255.18|252.06|0
1647390960000|2022-03-16 00:36:00|255.29|252.17|255.66|252.54|255.66|252.54|255.29|252.17|0
1647390970000|2022-03-16 00:36:10|255.42|252.3|255.18|252.06|255.42|252.3|255.18|252.06|0
1647390980000|2022-03-16 00:36:20|254.94|251.82|254.45|251.33|254.94|251.82|254.45|251.33|0
1647390990000|2022-03-16 00:36:30|254.57|251.45|254.45|251.33|254.57|251.45|254.45|251.33|0
1647391000000|2022-03-16 00:36:40|254.7|251.58|255.18|252.06|255.18|252.06|254.7|251.58|0
1647391010000|2022-03-16 00:36:50|254.94|251.82|254.94|251.82|254.94|251.82|254.81|251.69|0
1647391020000|2022-03-16 00:37:00|255.29|252.17|255.05|251.93|255.42|252.3|255.05|251.93|0
1647391030000|2022-03-16 00:37:10|255.18|252.06|255.18|252.06|255.18|252.06|255.18|252.06|0
1647391040000|2022-03-16 00:37:20|255.42|252.3|255.42|252.3|255.66|252.54|255.42|252.3|0
1647391050000|2022-03-16 00:37:30|255.29|252.17|255.29|252.17|255.29|252.17|255.29|252.17|0
1647391060000|2022-03-16 00:37:40|255.17|252.05|254.69|251.57|255.17|252.05|254.69|251.57|0
1647391070000|2022-03-16 00:37:50|254.45|251.33|254.45|251.33|254.57|251.45|254.45|251.33|0
1647391080000|2022-03-16 00:38:00|254.21|251.09|254.09|250.97|254.21|251.09|254.09|250.97|0
1647391090000|2022-03-16 00:38:10|254.21|251.09|254.09|250.97|254.21|251.09|254.09|250.97|0
1647391100000|2022-03-16 00:38:20|254.33|251.21|254.45|251.33|254.45|251.33|254.21|251.09|0
1647391110000|2022-03-16 00:38:30|254.21|251.09|254.21|251.09|254.33|251.21|254.21|251.09|0
1647391120000|2022-03-16 00:38:40|254.45|251.33|254.69|251.57|254.69|251.57|254.45|251.33|0
1647391130000|2022-03-16 00:38:50|254.57|251.45|254.45|251.33|254.69|251.57|254.45|251.33|0
1647391140000|2022-03-16 00:39:00|254.33|251.21|254.33|251.21|254.33|251.21|254.33|251.21|0
1647391150000|2022-03-16 00:39:10|254.45|251.33|253.97|250.85|254.45|251.33|253.97|250.85|0
1647391160000|2022-03-16 00:39:20|254.08|250.96|253.97|250.85|254.08|250.96|253.97|250.85|0
1647391170000|2022-03-16 00:39:30|254.69|251.57|254.69|251.57|254.69|251.57|254.69|251.57|0
1647391180000|2022-03-16 00:39:40|254.45|251.33|254.93|251.81|255.17|252.05|254.45|251.33|0
1647391190000|2022-03-16 00:39:50|255.17|252.05|254.69|251.57|255.17|252.05|254.69|251.57|0
1647391200000|2022-03-16 00:40:00|254.45|251.33|254.21|251.09|254.45|251.33|253.97|250.85|0
1647391220000|2022-03-16 00:40:20|253.97|250.85|254.21|251.09|254.21|251.09|253.97|250.85|0
1647391230000|2022-03-16 00:40:30|254.45|251.33|253.97|250.85|254.45|251.33|253.97|250.85|0
1647391240000|2022-03-16 00:40:40|254.08|250.96|253.73|250.61|254.08|250.96|253.73|250.61|0
1647391250000|2022-03-16 00:40:50|253.49|250.37|253.73|250.61|253.73|250.61|253.49|250.37|0
1647391260000|2022-03-16 00:41:00|253.97|250.85|254.93|251.81|254.93|251.81|253.84|250.72|0
1647391270000|2022-03-16 00:41:10|254.45|251.33|254.56|251.44|254.56|251.44|254.45|251.33|0
1647391280000|2022-03-16 00:41:20|254.45|251.33|254.45|251.33|254.56|251.44|254.45|251.33|0
1647391310000|2022-03-16 00:41:50|254.56|251.44|254.45|251.33|254.56|251.44|254.45|251.33|0
1647391320000|2022-03-16 00:42:00|254.69|251.57|254.45|251.33|254.69|251.57|254.45|251.33|0
1647391330000|2022-03-16 00:42:10|254.56|251.44|254.93|251.81|254.93|251.81|254.56|251.44|0
1647391340000|2022-03-16 00:42:20|255.04|251.92|255.17|252.05|255.17|252.05|255.04|251.92|0
1647391350000|2022-03-16 00:42:30|255.41|252.29|255.28|252.16|255.41|252.29|255.17|252.05|0
1647391360000|2022-03-16 00:42:40|254.93|251.81|255.17|252.05|255.41|252.29|254.93|251.81|0
1647391370000|2022-03-16 00:42:50|255.41|252.29|254.93|251.81|255.41|252.29|254.93|251.81|0
1647391380000|2022-03-16 00:43:00|254.92|251.8|255.17|252.05|255.17|252.05|254.92|251.8|0
1647391390000|2022-03-16 00:43:10|255.04|251.92|254.92|251.8|255.04|251.92|254.92|251.8|0
1647391400000|2022-03-16 00:43:20|255.17|252.05|255.17|252.05|255.17|252.05|255.17|252.05|0
1647391410000|2022-03-16 00:43:30|255.16|252.04|255.41|252.29|255.65|252.53|255.16|252.04|0
1647391420000|2022-03-16 00:43:40|255.16|252.04|255.04|251.92|255.41|252.29|255.04|251.92|0
1647391430000|2022-03-16 00:43:50|254.92|251.8|254.68|251.56|254.92|251.8|254.68|251.56|0
1647391440000|2022-03-16 00:44:00|254.2|251.08|254.68|251.56|254.92|251.8|254.2|251.08|0
1647391450000|2022-03-16 00:44:10|254.44|251.32|254.44|251.32|254.44|251.32|254.44|251.32|0
1647391460000|2022-03-16 00:44:20|254.68|251.56|254.44|251.32|254.68|251.56|254.44|251.32|0
1647391470000|2022-03-16 00:44:30|254.2|251.08|253.96|250.84|254.2|251.08|253.96|250.84|0
1647391480000|2022-03-16 00:44:40|254.08|250.96|254.2|251.08|254.2|251.08|253.96|250.84|0
1647391490000|2022-03-16 00:44:50|254.32|251.2|254.32|251.2|254.32|251.2|254.32|251.2|0
1647391500000|2022-03-16 00:45:00|254.44|251.32|254.68|251.56|254.68|251.56|254.2|251.08|0
1647391520000|2022-03-16 00:45:20|254.44|251.32|254.2|251.08|254.44|251.32|254.2|251.08|0
1647391530000|2022-03-16 00:45:30|254.44|251.32|254.31|251.19|254.44|251.32|254.2|251.08|0
1647391540000|2022-03-16 00:45:40|254.44|251.32|255.16|252.04|255.16|252.04|254.44|251.32|0
1647391550000|2022-03-16 00:45:50|255.04|251.92|255.28|252.16|255.4|252.28|255.04|251.92|0
1647391560000|2022-03-16 00:46:00|255.16|252.04|254.92|251.8|255.16|252.04|254.92|251.8|0
1647391570000|2022-03-16 00:46:10|255.04|251.92|255.16|252.04|255.16|252.04|255.04|251.92|0
1647391580000|2022-03-16 00:46:20|254.92|251.8|254.92|251.8|254.92|251.8|254.92|251.8|0
1647391590000|2022-03-16 00:46:30|254.79|251.67|254.44|251.32|254.79|251.67|254.44|251.32|0
1647391600000|2022-03-16 00:46:40|254.2|251.08|254.07|250.95|254.2|251.08|253.96|250.84|0
1647391610000|2022-03-16 00:46:50|254.2|251.08|254.2|251.08|254.2|251.08|254.2|251.08|0
1647391620000|2022-03-16 00:47:00|253.96|250.84|254.31|251.19|254.31|251.19|253.96|250.84|0
1647391630000|2022-03-16 00:47:10|254.44|251.32|254.55|251.43|254.68|251.56|254.44|251.32|0
1647391640000|2022-03-16 00:47:20|253.96|250.84|254.44|251.32|254.44|251.32|253.96|250.84|0
1647391650000|2022-03-16 00:47:30|254.2|251.08|253.71|250.59|254.2|251.08|253.71|250.59|0
1647391660000|2022-03-16 00:47:40|253.96|250.84|253.96|250.84|254.07|250.95|253.71|250.59|0
1647391670000|2022-03-16 00:47:50|253.95|250.83|254.2|251.08|254.2|251.08|253.95|250.83|0
1647391680000|2022-03-16 00:48:00|254.31|251.19|254.44|251.32|254.44|251.32|254.31|251.19|0
1647391690000|2022-03-16 00:48:10|254.19|251.07|254.19|251.07|254.19|251.07|254.19|251.07|0
1647391700000|2022-03-16 00:48:20|254.07|250.95|254.07|250.95|254.07|250.95|254.07|250.95|0
1647391710000|2022-03-16 00:48:30|254.19|251.07|254.19|251.07|254.31|251.19|254.19|251.07|0
1647391720000|2022-03-16 00:48:40|253.95|250.83|254.07|250.95|254.19|251.07|253.95|250.83|0
1647391730000|2022-03-16 00:48:50|253.95|250.83|253.95|250.83|254.19|251.07|253.95|250.83|0
1647391750000|2022-03-16 00:49:10|253.71|250.59|253.59|250.47|253.71|250.59|253.47|250.35|0
1647391760000|2022-03-16 00:49:20|253.71|250.59|253.59|250.47|253.71|250.59|253.59|250.47|0
1647391770000|2022-03-16 00:49:30|253.71|250.59|253.47|250.35|253.71|250.59|253.47|250.35|0
1647391780000|2022-03-16 00:49:40|253.71|250.59|253.59|250.47|253.71|250.59|253.47|250.35|0
1647391790000|2022-03-16 00:49:50|253.47|250.35|253.35|250.23|253.47|250.35|253.35|250.23|0
1647391800000|2022-03-16 00:50:00|254.19|251.07|253.95|250.83|254.19|251.07|253.95|250.83|0
1647391810000|2022-03-16 00:50:10|254.19|251.07|254.19|251.07|254.19|251.07|254.19|251.07|0
1647391820000|2022-03-16 00:50:20|254.43|251.31|254.43|251.31|254.43|251.31|254.43|251.31|0
1647391830000|2022-03-16 00:50:30|254.19|251.07|254.19|251.07|254.19|251.07|254.19|251.07|0
1647391840000|2022-03-16 00:50:40|254.43|251.31|254.19|251.07|254.43|251.31|254.19|251.07|0
1647391850000|2022-03-16 00:50:50|254.43|251.31|254.43|251.31|254.43|251.31|254.43|251.31|0
1647391860000|2022-03-16 00:51:00|254.19|251.07|254.19|251.07|254.31|251.19|254.19|251.07|0
1647391870000|2022-03-16 00:51:10|254.43|251.31|254.43|251.31|254.43|251.31|254.43|251.31|0
1647391880000|2022-03-16 00:51:20|254.91|251.79|254.67|251.55|254.91|251.79|254.67|251.55|0
1647391890000|2022-03-16 00:51:30|254.43|251.31|255.27|252.15|255.39|252.27|254.43|251.31|0
1647391900000|2022-03-16 00:51:40|255.15|252.03|254.67|251.55|255.15|252.03|254.43|251.31|0
1647391910000|2022-03-16 00:51:50|254.91|251.79|255.15|252.03|255.15|252.03|254.91|251.79|0
1647391920000|2022-03-16 00:52:00|254.67|251.55|255.15|252.03|255.15|252.03|254.67|251.55|0
1647391930000|2022-03-16 00:52:10|254.91|251.79|254.91|251.79|254.91|251.79|254.91|251.79|0
1647391940000|2022-03-16 00:52:20|255.39|252.27|254.91|251.79|255.39|252.27|254.91|251.79|0
1647391950000|2022-03-16 00:52:30|255.15|252.03|254.67|251.55|255.15|252.03|254.67|251.55|0
1647391960000|2022-03-16 00:52:40|254.43|251.31|254.43|251.31|254.43|251.31|254.43|251.31|0
1647391970000|2022-03-16 00:52:50|254.67|251.55|253.71|250.59|254.67|251.55|253.47|250.35|0
1647391980000|2022-03-16 00:53:00|253.58|250.46|253.71|250.59|253.71|250.59|253.58|250.46|0
1647391990000|2022-03-16 00:53:10|253.47|250.35|253.46|250.34|253.47|250.35|253.34|250.22|0
1647392000000|2022-03-16 00:53:20|253.58|250.46|253.22|250.1|253.58|250.46|253.22|250.1|0
1647392010000|2022-03-16 00:53:30|253.46|250.34|253.46|250.34|253.46|250.34|253.46|250.34|0
1647392030000|2022-03-16 00:53:50|253.7|250.58|253.7|250.58|253.7|250.58|253.7|250.58|0
1647392040000|2022-03-16 00:54:00|253.46|250.34|253.94|250.82|253.94|250.82|253.46|250.34|0
1647392050000|2022-03-16 00:54:10|253.82|250.7|253.7|250.58|253.94|250.82|253.7|250.58|0
1647392060000|2022-03-16 00:54:20|253.94|250.82|254.18|251.06|254.18|251.06|253.94|250.82|0
1647392070000|2022-03-16 00:54:30|253.94|250.82|254.18|251.06|254.18|251.06|253.94|250.82|0
1647392080000|2022-03-16 00:54:40|254.42|251.3|254.18|251.06|254.42|251.3|253.94|250.82|0
1647392090000|2022-03-16 00:54:50|253.94|250.82|254.06|250.94|254.06|250.94|253.94|250.82|0
1647392100000|2022-03-16 00:55:00|253.94|250.82|254.18|251.06|254.18|251.06|253.94|250.82|0
1647392110000|2022-03-16 00:55:10|254.3|251.18|254.18|251.06|254.3|251.18|254.18|251.06|0
1647392120000|2022-03-16 00:55:20|254.42|251.3|254.9|251.78|254.9|251.78|254.42|251.3|0
1647392130000|2022-03-16 00:55:30|254.66|251.54|254.9|251.78|255.02|251.9|254.66|251.54|0
1647392140000|2022-03-16 00:55:40|254.66|251.54|254.66|251.54|254.66|251.54|254.54|251.42|0
1647392150000|2022-03-16 00:55:50|255.39|252.27|255.02|251.9|255.39|252.27|255.02|251.9|0
1647392160000|2022-03-16 00:56:00|255.14|252.02|256.11|252.99|256.11|252.99|255.14|252.02|0
1647392170000|2022-03-16 00:56:10|256.22|253.1|256.22|253.1|256.35|253.23|256.22|253.1|0
1647392180000|2022-03-16 00:56:20|256.35|253.23|256.11|252.99|256.35|253.23|256.11|252.99|0
1647392200000|2022-03-16 00:56:40|256.35|253.23|256.11|252.99|256.35|253.23|256.11|252.99|0
1647392210000|2022-03-16 00:56:50|256.22|253.1|256.22|253.1|256.22|253.1|256.22|253.1|0
1647392220000|2022-03-16 00:57:00|256.35|253.23|256.11|252.99|256.35|253.23|256.11|252.99|0
1647392230000|2022-03-16 00:57:10|256.94|253.82|256.94|253.82|256.94|253.82|256.94|253.82|0
1647392240000|2022-03-16 00:57:20|257.07|253.95|256.83|253.71|257.07|253.95|256.83|253.71|0
1647392250000|2022-03-16 00:57:30|256.59|253.47|257.55|254.43|257.55|254.43|256.59|253.47|0
1647392270000|2022-03-16 00:57:50|257.31|254.19|257.55|254.43|257.55|254.43|257.31|254.19|0
1647392280000|2022-03-16 00:58:00|258.03|254.91|257.67|254.55|258.03|254.91|257.67|254.55|0
1647392290000|2022-03-16 00:58:10|257.55|254.43|257.31|254.19|257.55|254.43|257.31|254.19|0
1647392300000|2022-03-16 00:58:20|257.42|254.3|257.31|254.19|257.42|254.3|257.31|254.19|0
1647392310000|2022-03-16 00:58:30|257.18|254.06|257.07|253.95|257.31|254.19|257.07|253.95|0
1647392320000|2022-03-16 00:58:40|257.18|254.06|257.18|254.06|257.18|254.06|257.18|254.06|0
1647392330000|2022-03-16 00:58:50|257.07|253.95|257.07|253.95|257.07|253.95|256.94|253.82|0
1647392340000|2022-03-16 00:59:00|256.83|253.71|256.94|253.82|256.94|253.82|256.83|253.71|0
1647392350000|2022-03-16 00:59:10|257.07|253.95|256.82|253.7|257.07|253.95|256.82|253.7|0
1647392360000|2022-03-16 00:59:20|257.07|253.95|256.7|253.58|257.07|253.95|256.7|253.58|0
1647392370000|2022-03-16 00:59:30|256.82|253.7|256.7|253.58|256.82|253.7|256.7|253.58|0
1647392380000|2022-03-16 00:59:40|256.58|253.46|256.46|253.34|256.58|253.46|256.46|253.34|0
1647392390000|2022-03-16 00:59:50|256.34|253.22|255.98|252.86|256.34|253.22|255.86|252.74|0
1647392400000|2022-03-16 01:00:00|255.86|252.74|256.82|253.7|256.82|253.7|255.86|252.74|0
1647392410000|2022-03-16 01:00:10|256.58|253.46|256.58|253.46|256.58|253.46|256.58|253.46|0
1647392420000|2022-03-16 01:00:20|256.82|253.7|256.82|253.7|256.82|253.7|256.82|253.7|0
1647392430000|2022-03-16 01:00:30|256.7|253.58|256.34|253.22|256.7|253.58|256.34|253.22|0
1647392440000|2022-03-16 01:00:40|256.58|253.46|256.82|253.7|256.82|253.7|256.34|253.22|0
1647392450000|2022-03-16 01:00:50|256.58|253.46|256.58|253.46|256.58|253.46|256.58|253.46|0
1647392460000|2022-03-16 01:01:00|256.7|253.58|256.82|253.7|257.06|253.94|256.7|253.58|0
1647392470000|2022-03-16 01:01:10|256.58|253.46|256.58|253.46|256.82|253.7|256.58|253.46|0
1647392480000|2022-03-16 01:01:20|256.46|253.34|256.34|253.22|256.46|253.34|256.21|253.09|0
1647392490000|2022-03-16 01:01:30|256.1|252.98|256.21|253.09|256.34|253.22|256.1|252.98|0
1647392500000|2022-03-16 01:01:40|256.1|252.98|256.21|253.09|256.21|253.09|256.1|252.98|0
1647392510000|2022-03-16 01:01:50|256.1|252.98|255.62|252.5|256.1|252.98|255.49|252.37|0
1647392520000|2022-03-16 01:02:00|255.86|252.74|255.62|252.5|255.86|252.74|255.62|252.5|0
1647392530000|2022-03-16 01:02:10|255.49|252.37|255.37|252.25|255.49|252.37|255.37|252.25|0
1647392540000|2022-03-16 01:02:20|255.62|252.5|255.62|252.5|255.62|252.5|255.62|252.5|0
1647392550000|2022-03-16 01:02:30|255.86|252.74|255.62|252.5|255.86|252.74|255.62|252.5|0
1647392560000|2022-03-16 01:02:40|255.86|252.74|255.86|252.74|255.97|252.85|255.86|252.74|0
1647392570000|2022-03-16 01:02:50|255.73|252.61|255.86|252.74|255.86|252.74|255.73|252.61|0
1647392580000|2022-03-16 01:03:00|255.61|252.49|255.61|252.49|255.61|252.49|255.37|252.25|0
1647392590000|2022-03-16 01:03:10|255.49|252.37|255.85|252.73|255.85|252.73|255.49|252.37|0
1647392600000|2022-03-16 01:03:20|255.61|252.49|255.13|252.01|255.61|252.49|255.13|252.01|0
1647392610000|2022-03-16 01:03:30|255.25|252.13|255.37|252.25|255.49|252.37|255.25|252.13|0
1647392620000|2022-03-16 01:03:40|255.25|252.13|255.25|252.13|255.25|252.13|255.25|252.13|0
1647392630000|2022-03-16 01:03:50|255.37|252.25|255.61|252.49|255.61|252.49|255.13|252.01|0
1647392640000|2022-03-16 01:04:00|255.97|252.85|255.85|252.73|256.09|252.97|255.85|252.73|0
1647392650000|2022-03-16 01:04:10|255.61|252.49|255.85|252.73|255.85|252.73|255.61|252.49|0
1647392660000|2022-03-16 01:04:20|255.97|252.85|255.97|252.85|255.97|252.85|255.85|252.73|0
1647392670000|2022-03-16 01:04:30|255.85|252.73|256.09|252.97|256.09|252.97|255.85|252.73|0
1647392680000|2022-03-16 01:04:40|255.97|252.85|256.21|253.09|256.33|253.21|255.97|252.85|0
1647392690000|2022-03-16 01:04:50|256.09|252.97|256.69|253.57|256.69|253.57|256.09|252.97|0
1647392700000|2022-03-16 01:05:00|256.82|253.7|257.06|253.94|257.06|253.94|256.82|253.7|0
1647392710000|2022-03-16 01:05:10|257.3|254.18|257.54|254.42|257.54|254.42|257.06|253.94|0
1647392720000|2022-03-16 01:05:20|258.02|254.9|257.9|254.78|258.02|254.9|257.9|254.78|0
1647392730000|2022-03-16 01:05:30|258.26|255.14|258.02|254.9|258.26|255.14|258.02|254.9|0
1647392740000|2022-03-16 01:05:40|257.89|254.77|258.02|254.9|258.02|254.9|257.89|254.77|0
1647392750000|2022-03-16 01:05:50|258.26|255.14|258.14|255.02|258.26|255.14|258.14|255.02|0
1647392760000|2022-03-16 01:06:00|258.26|255.14|258.14|255.02|258.26|255.14|258.14|255.02|0
1647392770000|2022-03-16 01:06:10|258.26|255.14|257.65|254.53|258.26|255.14|257.65|254.53|0
1647392780000|2022-03-16 01:06:20|258.02|254.9|257.78|254.66|258.02|254.9|257.78|254.66|0
1647392790000|2022-03-16 01:06:30|257.54|254.42|257.65|254.53|257.78|254.66|257.3|254.18|0
1647392800000|2022-03-16 01:06:40|257.3|254.18|257.54|254.42|257.54|254.42|257.3|254.18|0
1647392810000|2022-03-16 01:06:50|257.29|254.17|257.17|254.05|257.41|254.29|257.17|254.05|0
1647392820000|2022-03-16 01:07:00|256.33|253.21|256.33|253.21|256.33|253.21|256.33|253.21|0
1647392830000|2022-03-16 01:07:10|256.45|253.33|255.85|252.73|256.45|253.33|255.85|252.73|0
1647392840000|2022-03-16 01:07:20|255.37|252.25|255.13|252.01|255.37|252.25|255.13|252.01|0
1647392850000|2022-03-16 01:07:30|255.37|252.25|255.48|252.36|255.48|252.36|255.37|252.25|0
1647392860000|2022-03-16 01:07:40|255.61|252.49|255.61|252.49|255.85|252.73|255.61|252.49|0
1647392870000|2022-03-16 01:07:50|255.85|252.73|255.85|252.73|255.85|252.73|255.61|252.49|0
1647392880000|2022-03-16 01:08:00|255.72|252.6|256.93|253.81|257.05|253.93|255.72|252.6|0
1647392890000|2022-03-16 01:08:10|257.05|253.93|256.33|253.21|257.05|253.93|256.33|253.21|0
1647392900000|2022-03-16 01:08:20|256.44|253.32|256.33|253.21|256.44|253.32|256.2|253.08|0
1647392910000|2022-03-16 01:08:30|256.09|252.97|256.33|253.21|256.33|253.21|256.09|252.97|0
1647392920000|2022-03-16 01:08:40|256.57|253.45|256.68|253.56|256.93|253.81|256.57|253.45|0
1647392930000|2022-03-16 01:08:50|256.57|253.45|256.57|253.45|256.68|253.56|256.57|253.45|0
1647392940000|2022-03-16 01:09:00|256.68|253.56|256.44|253.32|256.68|253.56|256.33|253.21|0
1647392950000|2022-03-16 01:09:10|256.33|253.21|256.09|252.97|256.33|253.21|255.96|252.84|0
1647392960000|2022-03-16 01:09:20|255.96|252.84|256.2|253.08|256.2|253.08|255.96|252.84|0
1647392970000|2022-03-16 01:09:30|256.09|252.97|256.09|252.97|256.09|252.97|256.09|252.97|0
1647392980000|2022-03-16 01:09:40|256.2|253.08|255.6|252.48|256.2|253.08|255.6|252.48|0
1647392990000|2022-03-16 01:09:50|255.84|252.72|255.6|252.48|255.84|252.72|255.6|252.48|0
1647393000000|2022-03-16 01:10:00|255.72|252.6|255.72|252.6|255.84|252.72|255.72|252.6|0
1647393010000|2022-03-16 01:10:10|255.6|252.48|255.48|252.36|255.6|252.48|255.48|252.36|0
1647393020000|2022-03-16 01:10:20|255.36|252.24|255.36|252.24|255.36|252.24|255.24|252.12|0
1647393040000|2022-03-16 01:10:40|255.12|252|254.88|251.76|255.12|252|254.88|251.76|0
1647393050000|2022-03-16 01:10:50|254.4|251.28|254.16|251.04|254.4|251.28|254.16|251.04|0
1647393060000|2022-03-16 01:11:00|254.51|251.39|254.27|251.15|254.51|251.39|254.27|251.15|0
1647393070000|2022-03-16 01:11:10|254.4|251.28|254.4|251.28|254.4|251.28|254.16|251.04|0
1647393080000|2022-03-16 01:11:20|254.64|251.52|254.51|251.39|254.64|251.52|254.4|251.28|0
1647393090000|2022-03-16 01:11:30|254.4|251.28|254.51|251.39|254.51|251.39|254.4|251.28|0
1647393100000|2022-03-16 01:11:40|254.4|251.28|254.4|251.28|254.51|251.39|254.4|251.28|0
1647393110000|2022-03-16 01:11:50|254.27|251.15|254.16|251.04|254.27|251.15|254.16|251.04|0
1647393120000|2022-03-16 01:12:00|253.91|250.79|254.16|251.04|254.16|251.04|253.91|250.79|0
1647393130000|2022-03-16 01:12:10|254.4|251.28|254.4|251.28|254.4|251.28|254.4|251.28|0
1647393140000|2022-03-16 01:12:20|254.64|251.52|254.15|251.03|254.88|251.76|254.15|251.03|0
1647393150000|2022-03-16 01:12:30|254.4|251.28|254.15|251.03|254.4|251.28|254.15|251.03|0
1647393160000|2022-03-16 01:12:40|254.03|250.91|254.15|251.03|254.15|251.03|254.03|250.91|0
1647393170000|2022-03-16 01:12:50|253.91|250.79|253.91|250.79|253.91|250.79|253.91|250.79|0
1647393180000|2022-03-16 01:13:00|254.15|251.03|255.6|252.48|255.6|252.48|254.15|251.03|0
1647393190000|2022-03-16 01:13:10|255.47|252.35|255.36|252.24|255.47|252.35|255.36|252.24|0
1647393200000|2022-03-16 01:13:20|255.6|252.48|255.6|252.48|255.6|252.48|255.47|252.35|0
1647393210000|2022-03-16 01:13:30|255.47|252.35|255.6|252.48|255.6|252.48|255.47|252.35|0
1647393220000|2022-03-16 01:13:40|255.36|252.24|255.36|252.24|255.36|252.24|255.36|252.24|0
1647393230000|2022-03-16 01:13:50|255.84|252.72|256.08|252.96|256.08|252.96|255.84|252.72|0
1647393240000|2022-03-16 01:14:00|255.84|252.72|256.19|253.07|256.19|253.07|255.84|252.72|0
1647393250000|2022-03-16 01:14:10|256.32|253.2|256.32|253.2|256.32|253.2|256.32|253.2|0
1647393260000|2022-03-16 01:14:20|256.43|253.31|256.43|253.31|256.43|253.31|256.43|253.31|0
1647393270000|2022-03-16 01:14:30|256.32|253.2|256.32|253.2|256.32|253.2|256.32|253.2|0
1647393280000|2022-03-16 01:14:40|256.56|253.44|256.56|253.44|256.56|253.44|256.56|253.44|0
1647393290000|2022-03-16 01:14:50|256.32|253.2|256.43|253.31|256.43|253.31|256.32|253.2|0
1647393300000|2022-03-16 01:15:00|256.19|253.07|256.32|253.2|256.32|253.2|256.08|252.96|0
1647393310000|2022-03-16 01:15:10|256.08|252.96|256.08|252.96|256.32|253.2|255.84|252.72|0
1647393320000|2022-03-16 01:15:20|255.95|252.83|256.08|252.96|256.08|252.96|255.84|252.72|0
1647393330000|2022-03-16 01:15:30|256.32|253.2|256.08|252.96|256.32|253.2|256.08|252.96|0
1647393340000|2022-03-16 01:15:40|255.95|252.83|256.08|252.96|256.08|252.96|255.95|252.83|0
1647393350000|2022-03-16 01:15:50|256.19|253.07|256.56|253.44|256.56|253.44|256.19|253.07|0
1647393360000|2022-03-16 01:16:00|257.04|253.92|257.4|254.28|257.4|254.28|257.04|253.92|0
1647393370000|2022-03-16 01:16:10|257.52|254.4|256.8|253.68|257.52|254.4|256.8|253.68|0
1647393380000|2022-03-16 01:16:20|257.28|254.16|256.56|253.44|257.28|254.16|256.56|253.44|0
1647393390000|2022-03-16 01:16:30|256.91|253.79|256.56|253.44|256.91|253.79|256.56|253.44|0
1647393400000|2022-03-16 01:16:40|256.8|253.68|256.56|253.44|256.8|253.68|256.56|253.44|0
1647393410000|2022-03-16 01:16:50|256.31|253.19|256.31|253.19|256.31|253.19|256.31|253.19|0
1647393420000|2022-03-16 01:17:00|256.43|253.31|256.19|253.07|256.43|253.31|256.19|253.07|0
1647393430000|2022-03-16 01:17:10|256.07|252.95|256.56|253.44|256.8|253.68|256.07|252.95|0
1647393440000|2022-03-16 01:17:20|256.31|253.19|256.31|253.19|256.56|253.44|256.31|253.19|0
1647393450000|2022-03-16 01:17:30|255.83|252.71|255.95|252.83|256.19|253.07|255.83|252.71|0
1647393460000|2022-03-16 01:17:40|255.83|252.71|255.95|252.83|255.95|252.83|255.83|252.71|0
1647393470000|2022-03-16 01:17:50|256.19|253.07|256.31|253.19|256.31|253.19|256.07|252.95|0
1647393480000|2022-03-16 01:18:00|256.07|252.95|256.31|253.19|256.31|253.19|256.07|252.95|0
1647393490000|2022-03-16 01:18:10|255.95|252.83|256.07|252.95|256.07|252.95|255.95|252.83|0
1647393500000|2022-03-16 01:18:20|256.19|253.07|256.07|252.95|256.19|253.07|255.95|252.83|0
1647393510000|2022-03-16 01:18:30|256.31|253.19|256.19|253.07|256.31|253.19|256.07|252.95|0
1647393520000|2022-03-16 01:18:40|256.07|252.95|256.07|252.95|256.07|252.95|255.95|252.83|0
1647393530000|2022-03-16 01:18:50|256.19|253.07|255.95|252.83|256.19|253.07|255.95|252.83|0
1647393540000|2022-03-16 01:19:00|256.19|253.07|256.67|253.55|256.79|253.67|256.19|253.07|0
1647393550000|2022-03-16 01:19:10|256.43|253.31|256.55|253.43|256.55|253.43|256.43|253.31|0
1647393560000|2022-03-16 01:19:20|256.43|253.31|257.52|254.4|257.52|254.4|256.43|253.31|0
1647393570000|2022-03-16 01:19:30|257.76|254.64|257.76|254.64|257.76|254.64|257.63|254.51|0
1647393580000|2022-03-16 01:19:40|257.27|254.15|257.52|254.4|257.52|254.4|257.27|254.15|0
1647393590000|2022-03-16 01:19:50|257.39|254.27|257.39|254.27|257.39|254.27|257.39|254.27|0
1647393600000|2022-03-16 01:20:00|257.76|254.64|257.76|254.64|257.76|254.64|257.03|253.91|0
1647393610000|2022-03-16 01:20:10|257.51|254.39|257.27|254.15|257.51|254.39|257.27|254.15|0
1647393620000|2022-03-16 01:20:20|257.51|254.39|257.27|254.15|257.51|254.39|257.27|254.15|0
1647393630000|2022-03-16 01:20:30|257.15|254.03|257.03|253.91|257.27|254.15|257.03|253.91|0
1647393640000|2022-03-16 01:20:40|257.39|254.27|256.91|253.79|257.39|254.27|256.79|253.67|0
1647393650000|2022-03-16 01:20:50|257.03|253.91|257.03|253.91|257.03|253.91|256.91|253.79|0
1647393660000|2022-03-16 01:21:00|257.27|254.15|257.03|253.91|257.27|254.15|257.03|253.91|0
1647393670000|2022-03-16 01:21:10|257.27|254.15|257.75|254.63|257.75|254.63|257.27|254.15|0
1647393680000|2022-03-16 01:21:20|257.51|254.39|257.51|254.39|257.75|254.63|257.51|254.39|0
1647393690000|2022-03-16 01:21:30|257.15|254.03|257.03|253.91|257.27|254.15|257.03|253.91|0
1647393700000|2022-03-16 01:21:40|257.27|254.15|257.03|253.91|257.27|254.15|257.03|253.91|0
1647393710000|2022-03-16 01:21:50|257.27|254.15|257.03|253.91|257.27|254.15|257.03|253.91|0
1647393720000|2022-03-16 01:22:00|257.27|254.15|256.66|253.54|257.27|254.15|256.66|253.54|0
1647393730000|2022-03-16 01:22:10|256.79|253.67|257.27|254.15|257.27|254.15|256.79|253.67|0
1647393740000|2022-03-16 01:22:20|257.03|253.91|256.31|253.19|257.03|253.91|256.31|253.19|0
1647393750000|2022-03-16 01:22:30|256.79|253.67|256.9|253.78|257.03|253.91|256.66|253.54|0
1647393760000|2022-03-16 01:22:40|257.03|253.91|257.03|253.91|257.03|253.91|257.03|253.91|0
1647393770000|2022-03-16 01:22:50|257.27|254.15|257.14|254.02|257.27|254.15|257.14|254.02|0
1647393780000|2022-03-16 01:23:00|257.27|254.15|257.27|254.15|257.38|254.26|257.27|254.15|0
1647393790000|2022-03-16 01:23:10|257.14|254.02|257.14|254.02|257.14|254.02|257.03|253.91|0
1647393800000|2022-03-16 01:23:20|256.79|253.67|256.79|253.67|256.79|253.67|256.55|253.43|0
1647393810000|2022-03-16 01:23:30|257.27|254.15|257.51|254.39|257.51|254.39|257.27|254.15|0
1647393820000|2022-03-16 01:23:40|257.99|254.87|257.63|254.51|257.99|254.87|257.51|254.39|0
1647393830000|2022-03-16 01:23:50|257.27|254.15|257.27|254.15|257.27|254.15|257.03|253.91|0
1647393840000|2022-03-16 01:24:00|257.14|254.02|257.14|254.02|257.27|254.15|257.14|254.02|0
1647393850000|2022-03-16 01:24:10|257.38|254.26|257.14|254.02|257.38|254.26|257.14|254.02|0
1647393860000|2022-03-16 01:24:20|257.03|253.91|257.38|254.26|257.38|254.26|257.03|253.91|0
1647393870000|2022-03-16 01:24:30|257.27|254.15|257.27|254.15|257.27|254.15|257.03|253.91|0
1647393880000|2022-03-16 01:24:40|257.75|254.63|257.75|254.63|257.75|254.63|257.75|254.63|0
1647393890000|2022-03-16 01:24:50|257.62|254.5|257.62|254.5|257.62|254.5|257.51|254.39|0
1647393900000|2022-03-16 01:25:00|257.51|254.39|257.27|254.15|257.51|254.39|257.27|254.15|0
1647393910000|2022-03-16 01:25:10|257.51|254.39|257.27|254.15|257.51|254.39|257.27|254.15|0
1647393920000|2022-03-16 01:25:20|257.02|253.9|257.02|253.9|257.27|254.15|257.02|253.9|0
1647393930000|2022-03-16 01:25:30|256.78|253.66|255.82|252.7|256.78|253.66|255.82|252.7|0
1647393940000|2022-03-16 01:25:40|256.06|252.94|256.3|253.18|256.3|253.18|256.06|252.94|0
1647393950000|2022-03-16 01:25:50|256.78|253.66|256.54|253.42|256.78|253.66|256.54|253.42|0
1647393960000|2022-03-16 01:26:00|256.78|253.66|257.26|254.14|257.38|254.26|256.66|253.54|0
1647393970000|2022-03-16 01:26:10|257.14|254.02|257.51|254.39|257.51|254.39|257.14|254.02|0
1647393980000|2022-03-16 01:26:20|257.26|254.14|257.5|254.38|257.5|254.38|257.26|254.14|0
1647393990000|2022-03-16 01:26:30|257.26|254.14|257.26|254.14|257.26|254.14|257.26|254.14|0
1647394000000|2022-03-16 01:26:40|257.02|253.9|256.9|253.78|257.02|253.9|256.9|253.78|0
1647394010000|2022-03-16 01:26:50|257.02|253.9|256.9|253.78|257.02|253.9|256.78|253.66|0
1647394020000|2022-03-16 01:27:00|256.78|253.66|257.26|254.14|257.26|254.14|256.78|253.66|0
1647394030000|2022-03-16 01:27:10|257.02|253.9|257.02|253.9|257.02|253.9|257.02|253.9|0
1647394040000|2022-03-16 01:27:20|257.26|254.14|257.26|254.14|257.26|254.14|257.26|254.14|0
1647394050000|2022-03-16 01:27:30|257.5|254.38|257.26|254.14|257.5|254.38|257.02|253.9|0
1647394060000|2022-03-16 01:27:40|257.02|253.9|256.3|253.18|257.02|253.9|256.3|253.18|0
1647394070000|2022-03-16 01:27:50|256.54|253.42|256.78|253.66|256.78|253.66|256.41|253.29|0
1647394080000|2022-03-16 01:28:00|256.3|253.18|256.54|253.42|256.54|253.42|256.3|253.18|0
1647394090000|2022-03-16 01:28:10|256.3|253.18|256.78|253.66|256.78|253.66|256.3|253.18|0
1647394100000|2022-03-16 01:28:20|257.02|253.9|256.54|253.42|257.02|253.9|256.54|253.42|0
1647394110000|2022-03-16 01:28:30|256.3|253.18|256.54|253.42|256.78|253.66|256.3|253.18|0
1647394120000|2022-03-16 01:28:40|256.78|253.66|256.78|253.66|256.78|253.66|256.78|253.66|0
1647394130000|2022-03-16 01:28:50|256.54|253.42|256.65|253.53|256.65|253.53|256.54|253.42|0
1647394140000|2022-03-16 01:29:00|256.54|253.42|256.78|253.66|256.78|253.66|256.54|253.42|0
1647394150000|2022-03-16 01:29:10|256.54|253.42|256.54|253.42|256.78|253.66|256.54|253.42|0
1647394160000|2022-03-16 01:29:20|256.29|253.17|256.65|253.53|256.65|253.53|256.29|253.17|0
1647394170000|2022-03-16 01:29:30|256.54|253.42|256.78|253.66|256.78|253.66|256.54|253.42|0
1647394180000|2022-03-16 01:29:40|256.54|253.42|256.54|253.42|256.54|253.42|256.54|253.42|0
1647394190000|2022-03-16 01:29:50|256.41|253.29|256.41|253.29|256.54|253.42|256.41|253.29|0
1647394200000|2022-03-16 01:30:00|256.65|253.53|257.5|254.38|257.5|254.38|256.65|253.53|0
1647394210000|2022-03-16 01:30:10|257.02|253.9|256.65|253.53|257.02|253.9|256.53|253.41|0
1647394220000|2022-03-16 01:30:20|257.26|254.14|256.53|253.41|257.26|254.14|256.53|253.41|0
1647394230000|2022-03-16 01:30:30|257.26|254.14|256.77|253.65|257.26|254.14|256.77|253.65|0
1647394240000|2022-03-16 01:30:40|256.53|253.41|256.53|253.41|256.53|253.41|256.29|253.17|0
1647394250000|2022-03-16 01:30:50|256.41|253.29|256.05|252.93|256.41|253.29|256.05|252.93|0
1647394260000|2022-03-16 01:31:00|255.09|251.97|255.2|252.08|255.33|252.21|254.96|251.84|0
1647394270000|2022-03-16 01:31:10|255.33|252.21|255.33|252.21|255.57|252.45|255.09|251.97|0
1647394280000|2022-03-16 01:31:20|255.57|252.45|255.57|252.45|255.68|252.56|255.57|252.45|0
1647394290000|2022-03-16 01:31:30|255.81|252.69|256.53|253.41|256.53|253.41|255.81|252.69|0
1647394300000|2022-03-16 01:31:40|256.29|253.17|256.77|253.65|256.77|253.65|256.29|253.17|0
1647394310000|2022-03-16 01:31:50|256.53|253.41|256.41|253.29|256.53|253.41|256.41|253.29|0
1647394320000|2022-03-16 01:32:00|255.92|252.8|255.81|252.69|256.05|252.93|255.81|252.69|0
1647394330000|2022-03-16 01:32:10|256.17|253.05|255.81|252.69|256.29|253.17|255.81|252.69|0
1647394340000|2022-03-16 01:32:20|255.57|252.45|255.09|251.97|255.57|252.45|254.96|251.84|0
1647394350000|2022-03-16 01:32:30|255.2|252.08|255.2|252.08|255.2|252.08|255.08|251.96|0
1647394360000|2022-03-16 01:32:40|255.57|252.45|255.08|251.96|255.57|252.45|255.08|251.96|0
1647394370000|2022-03-16 01:32:50|255.2|252.08|255.08|251.96|255.33|252.21|255.08|251.96|0
1647394380000|2022-03-16 01:33:00|254.96|251.84|254.96|251.84|255.44|252.32|254.84|251.72|0
1647394390000|2022-03-16 01:33:10|255.32|252.2|254.96|251.84|255.32|252.2|254.96|251.84|0
1647394400000|2022-03-16 01:33:20|255.32|252.2|255.57|252.45|255.57|252.45|255.32|252.2|0
1647394410000|2022-03-16 01:33:30|256.29|253.17|256.29|253.17|256.53|253.41|256.29|253.17|0
1647394420000|2022-03-16 01:33:40|256.16|253.04|256.05|252.93|256.29|253.17|256.05|252.93|0
1647394430000|2022-03-16 01:33:50|255.81|252.69|255.92|252.8|256.16|253.04|255.81|252.69|0
1647394440000|2022-03-16 01:34:00|255.81|252.69|255.81|252.69|255.81|252.69|255.81|252.69|0
1647394450000|2022-03-16 01:34:10|256.05|252.93|255.56|252.44|256.05|252.93|255.56|252.44|0
1647394460000|2022-03-16 01:34:20|255.8|252.68|255.56|252.44|256.05|252.93|255.56|252.44|0
1647394470000|2022-03-16 01:34:30|255.68|252.56|255.56|252.44|255.68|252.56|255.56|252.44|0
1647394480000|2022-03-16 01:34:40|255.8|252.68|255.8|252.68|255.8|252.68|255.56|252.44|0
1647394490000|2022-03-16 01:34:50|256.05|252.93|255.56|252.44|256.05|252.93|255.56|252.44|0
1647394500000|2022-03-16 01:35:00|255.68|252.56|255.56|252.44|256.04|252.92|255.56|252.44|0
1647394510000|2022-03-16 01:35:10|255.68|252.56|255.8|252.68|255.8|252.68|255.68|252.56|0
1647394520000|2022-03-16 01:35:20|256.04|252.92|256.29|253.17|256.29|253.17|256.04|252.92|0
1647394530000|2022-03-16 01:35:30|256.04|252.92|256.53|253.41|256.53|253.41|256.04|252.92|0
1647394540000|2022-03-16 01:35:40|256.77|253.65|257.12|254|257.12|254|256.53|253.41|0
1647394550000|2022-03-16 01:35:50|257.25|254.13|257.25|254.13|257.36|254.24|257.25|254.13|0
1647394560000|2022-03-16 01:36:00|257.12|254|257.01|253.89|257.12|254|257.01|253.89|0
1647394570000|2022-03-16 01:36:10|256.04|252.92|256.04|252.92|256.04|252.92|256.04|252.92|0
1647394580000|2022-03-16 01:36:20|255.8|252.68|256.04|252.92|256.04|252.92|255.8|252.68|0
1647394590000|2022-03-16 01:36:30|255.92|252.8|255.56|252.44|256.04|252.92|255.56|252.44|0
1647394600000|2022-03-16 01:36:40|255.68|252.56|255.8|252.68|255.8|252.68|255.68|252.56|0
1647394610000|2022-03-16 01:36:50|256.04|252.92|256.28|253.16|256.28|253.16|256.04|252.92|0
1647394620000|2022-03-16 01:37:00|256.64|253.52|256.28|253.16|256.64|253.52|256.28|253.16|0
1647394630000|2022-03-16 01:37:10|256.88|253.76|256.52|253.4|256.88|253.76|256.28|253.16|0
1647394640000|2022-03-16 01:37:20|256.28|253.16|256.16|253.04|256.28|253.16|256.16|253.04|0
1647394650000|2022-03-16 01:37:30|256.04|252.92|256.04|252.92|256.16|253.04|256.04|252.92|0
1647394660000|2022-03-16 01:37:40|255.8|252.68|255.67|252.55|255.8|252.68|255.56|252.44|0
1647394670000|2022-03-16 01:37:50|255.8|252.68|255.67|252.55|255.8|252.68|255.56|252.44|0
1647394680000|2022-03-16 01:38:00|255.56|252.44|255.56|252.44|255.8|252.68|255.56|252.44|0
1647394690000|2022-03-16 01:38:10|255.8|252.68|255.8|252.68|255.8|252.68|255.56|252.44|0
1647394700000|2022-03-16 01:38:20|255.67|252.55|255.8|252.68|255.8|252.68|255.67|252.55|0
1647394710000|2022-03-16 01:38:30|255.91|252.79|256.04|252.92|256.04|252.92|255.91|252.79|0
1647394720000|2022-03-16 01:38:40|256.15|253.03|255.56|252.44|256.15|253.03|255.56|252.44|0
1647394730000|2022-03-16 01:38:50|255.43|252.31|255.56|252.44|255.56|252.44|255.32|252.2|0
1647394740000|2022-03-16 01:39:00|255.67|252.55|255.8|252.68|255.91|252.79|255.67|252.55|0
1647394750000|2022-03-16 01:39:10|255.56|252.44|255.56|252.44|255.56|252.44|255.56|252.44|0
1647394760000|2022-03-16 01:39:20|255.67|252.55|255.56|252.44|255.8|252.68|255.56|252.44|0
1647394770000|2022-03-16 01:39:30|255.31|252.19|256.04|252.92|256.04|252.92|255.31|252.19|0
1647394780000|2022-03-16 01:39:40|256.15|253.03|255.8|252.68|256.28|253.16|255.8|252.68|0
1647394790000|2022-03-16 01:39:50|255.67|252.55|255.43|252.31|255.67|252.55|255.43|252.31|0
1647394800000|2022-03-16 01:40:00|255.31|252.19|255.55|252.43|255.55|252.43|255.31|252.19|0
1647394810000|2022-03-16 01:40:10|255.31|252.19|256.04|252.92|256.04|252.92|255.31|252.19|0
1647394820000|2022-03-16 01:40:20|255.91|252.79|255.79|252.67|255.91|252.79|255.79|252.67|0
1647394830000|2022-03-16 01:40:30|255.67|252.55|256.28|253.16|256.28|253.16|255.67|252.55|0
1647394840000|2022-03-16 01:40:40|256.39|253.27|256.39|253.27|256.39|253.27|256.39|253.27|0
1647394850000|2022-03-16 01:40:50|256.28|253.16|256.52|253.4|256.52|253.4|256.28|253.16|0
1647394860000|2022-03-16 01:41:00|256.28|253.16|256.03|252.91|256.52|253.4|256.03|252.91|0
1647394870000|2022-03-16 01:41:10|255.79|252.67|256.03|252.91|256.03|252.91|255.79|252.67|0
1647394880000|2022-03-16 01:41:20|256.28|253.16|256.52|253.4|256.63|253.51|256.28|253.16|0
1647394890000|2022-03-16 01:41:30|256.39|253.27|256.52|253.4|256.52|253.4|256.39|253.27|0
1647394900000|2022-03-16 01:41:40|256.63|253.51|256.63|253.51|256.63|253.51|256.52|253.4|0
1647394910000|2022-03-16 01:41:50|256.52|253.4|256.52|253.4|256.76|253.64|256.52|253.4|0
1647394920000|2022-03-16 01:42:00|255.79|252.67|256.03|252.91|256.03|252.91|255.79|252.67|0
1647394930000|2022-03-16 01:42:10|256.27|253.15|256.03|252.91|256.27|253.15|255.79|252.67|0
1647394940000|2022-03-16 01:42:20|255.91|252.79|256.03|252.91|256.03|252.91|255.91|252.79|0
1647394950000|2022-03-16 01:42:30|255.79|252.67|256.51|253.39|256.51|253.39|255.79|252.67|0
1647394960000|2022-03-16 01:42:40|256.27|253.15|256.51|253.39|256.51|253.39|256.27|253.15|0
1647394970000|2022-03-16 01:42:50|256.15|253.03|256.27|253.15|256.27|253.15|256.15|253.03|0
1647394980000|2022-03-16 01:43:00|256.39|253.27|256.63|253.51|256.63|253.51|256.39|253.27|0
1647394990000|2022-03-16 01:43:10|256.76|253.64|256.39|253.27|256.76|253.64|256.39|253.27|0
1647395000000|2022-03-16 01:43:20|256.51|253.39|256.75|253.63|256.75|253.63|256.51|253.39|0
1647395010000|2022-03-16 01:43:30|256.51|253.39|256.75|253.63|256.75|253.63|256.51|253.39|0
1647395020000|2022-03-16 01:43:40|256.63|253.51|256.75|253.63|256.75|253.63|256.63|253.51|0
1647395030000|2022-03-16 01:43:50|256.51|253.39|256.63|253.51|256.75|253.63|256.51|253.39|0
1647395040000|2022-03-16 01:44:00|256.51|253.39|256.51|253.39|256.51|253.39|256.27|253.15|0
1647395050000|2022-03-16 01:44:10|256.27|253.15|256.15|253.03|256.27|253.15|256.15|253.03|0
1647395060000|2022-03-16 01:44:20|256.27|253.15|256.03|252.91|256.27|253.15|256.03|252.91|0
1647395070000|2022-03-16 01:44:30|255.55|252.43|255.55|252.43|255.55|252.43|255.31|252.19|0
1647395080000|2022-03-16 01:44:40|255.79|252.67|255.31|252.19|255.79|252.67|255.31|252.19|0
1647395090000|2022-03-16 01:44:50|255.55|252.43|255.31|252.19|255.55|252.43|255.31|252.19|0
1647395100000|2022-03-16 01:45:00|255.55|252.43|255.06|251.94|255.55|252.43|255.06|251.94|0
1647395110000|2022-03-16 01:45:10|254.82|251.7|254.82|251.7|254.82|251.7|254.82|251.7|0
1647395120000|2022-03-16 01:45:20|255.06|251.94|255.3|252.18|255.3|252.18|255.06|251.94|0
1647395130000|2022-03-16 01:45:30|255.55|252.43|255.3|252.18|255.55|252.43|255.3|252.18|0
1647395140000|2022-03-16 01:45:40|255.06|251.94|255.3|252.18|255.3|252.18|255.06|251.94|0
1647395150000|2022-03-16 01:45:50|255.55|252.43|255.55|252.43|255.55|252.43|255.55|252.43|0
1647395160000|2022-03-16 01:46:00|255.79|252.67|255.54|252.42|255.79|252.67|255.54|252.42|0
1647395170000|2022-03-16 01:46:10|255.79|252.67|255.79|252.67|255.79|252.67|255.79|252.67|0
1647395180000|2022-03-16 01:46:20|255.3|252.18|255.3|252.18|255.3|252.18|255.3|252.18|0
1647395190000|2022-03-16 01:46:30|255.54|252.42|255.42|252.3|255.79|252.67|255.42|252.3|0
1647395200000|2022-03-16 01:46:40|255.54|252.42|255.54|252.42|255.54|252.42|255.42|252.3|0
1647395210000|2022-03-16 01:46:50|255.42|252.3|255.54|252.42|255.54|252.42|255.42|252.3|0
1647395220000|2022-03-16 01:47:00|256.03|252.91|255.78|252.66|256.03|252.91|255.78|252.66|0
1647395230000|2022-03-16 01:47:10|255.9|252.78|255.78|252.66|255.9|252.78|255.78|252.66|0
1647395260000|2022-03-16 01:47:40|256.02|252.9|256.02|252.9|256.02|252.9|255.66|252.54|0
1647395270000|2022-03-16 01:47:50|255.78|252.66|255.78|252.66|255.78|252.66|255.78|252.66|0
1647395280000|2022-03-16 01:48:00|256.02|252.9|256.26|253.14|256.51|253.39|256.02|252.9|0
1647395290000|2022-03-16 01:48:10|256.02|252.9|256.26|253.14|256.26|253.14|256.02|252.9|0
1647395300000|2022-03-16 01:48:20|256.02|252.9|256.26|253.14|256.26|253.14|256.02|252.9|0
1647395310000|2022-03-16 01:48:30|256.02|252.9|256.14|253.02|256.14|253.02|256.02|252.9|0
1647395320000|2022-03-16 01:48:40|256.26|253.14|256.38|253.26|256.51|253.39|256.26|253.14|0
1647395330000|2022-03-16 01:48:50|256.75|253.63|256.75|253.63|256.75|253.63|256.62|253.5|0
1647395340000|2022-03-16 01:49:00|256.62|253.5|256.26|253.14|256.62|253.5|256.26|253.14|0
1647395350000|2022-03-16 01:49:10|256.14|253.02|256.26|253.14|256.26|253.14|256.14|253.02|0
1647395360000|2022-03-16 01:49:20|256.02|252.9|256.02|252.9|256.02|252.9|256.02|252.9|0
1647395370000|2022-03-16 01:49:30|256.26|253.14|256.14|253.02|256.26|253.14|256.14|253.02|0
1647395380000|2022-03-16 01:49:40|256.02|252.9|255.54|252.42|256.02|252.9|255.54|252.42|0
1647395390000|2022-03-16 01:49:50|255.65|252.53|255.65|252.53|255.65|252.53|255.54|252.42|0
1647395400000|2022-03-16 01:50:00|255.78|252.66|255.9|252.78|256.02|252.9|255.78|252.66|0
1647395410000|2022-03-16 01:50:10|255.54|252.42|255.78|252.66|255.78|252.66|255.54|252.42|0
1647395420000|2022-03-16 01:50:20|256.02|252.9|256.02|252.9|256.02|252.9|256.02|252.9|0
1647395430000|2022-03-16 01:50:30|256.74|253.62|256.5|253.38|256.74|253.62|256.5|253.38|0
1647395440000|2022-03-16 01:50:40|256.98|253.86|257.47|254.35|257.47|254.35|256.98|253.86|0
1647395450000|2022-03-16 01:50:50|257.34|254.22|257.23|254.11|257.47|254.35|257.23|254.11|0
1647395460000|2022-03-16 01:51:00|257.71|254.59|257.71|254.59|257.82|254.7|257.47|254.35|0
1647395470000|2022-03-16 01:51:10|257.47|254.35|257.58|254.46|257.71|254.59|257.47|254.35|0
1647395480000|2022-03-16 01:51:20|257.47|254.35|257.71|254.59|257.71|254.59|257.47|254.35|0
1647395490000|2022-03-16 01:51:30|257.47|254.35|257.47|254.35|257.47|254.35|257.22|254.1|0
1647395500000|2022-03-16 01:51:40|256.98|253.86|256.98|253.86|256.98|253.86|256.74|253.62|0
1647395510000|2022-03-16 01:51:50|257.1|253.98|257.22|254.1|257.22|254.1|257.1|253.98|0
1647395520000|2022-03-16 01:52:00|257.34|254.22|257.22|254.1|257.34|254.22|256.98|253.86|0
1647395530000|2022-03-16 01:52:10|256.98|253.86|257.22|254.1|257.22|254.1|256.98|253.86|0
1647395550000|2022-03-16 01:52:30|257.46|254.34|257.22|254.1|257.46|254.34|257.22|254.1|0
1647395560000|2022-03-16 01:52:40|257.46|254.34|257.34|254.22|257.46|254.34|257.22|254.1|0
1647395570000|2022-03-16 01:52:50|257.22|254.1|257.1|253.98|257.22|254.1|256.98|253.86|0
1647395580000|2022-03-16 01:53:00|257.22|254.1|257.46|254.34|257.46|254.34|257.22|254.1|0
1647395590000|2022-03-16 01:53:10|257.22|254.1|257.22|254.1|257.46|254.34|257.22|254.1|0
1647395610000|2022-03-16 01:53:30|257.1|253.98|256.98|253.86|257.1|253.98|256.98|253.86|0
1647395620000|2022-03-16 01:53:40|257.1|253.98|256.98|253.86|257.1|253.98|256.98|253.86|0
1647395630000|2022-03-16 01:53:50|257.22|254.1|256.98|253.86|257.22|254.1|256.98|253.86|0
1647395640000|2022-03-16 01:54:00|257.1|253.98|256.98|253.86|257.1|253.98|256.98|253.86|0
1647395650000|2022-03-16 01:54:10|256.74|253.62|256.98|253.86|257.22|254.1|256.74|253.62|0
1647395660000|2022-03-16 01:54:20|257.22|254.1|256.98|253.86|257.22|254.1|256.98|253.86|0
1647395670000|2022-03-16 01:54:30|256.74|253.62|256.98|253.86|256.98|253.86|256.74|253.62|0
1647395680000|2022-03-16 01:54:40|256.85|253.73|257.09|253.97|257.22|254.1|256.85|253.73|0
1647395690000|2022-03-16 01:54:50|257.22|254.1|257.22|254.1|257.33|254.21|257.22|254.1|0
1647395700000|2022-03-16 01:55:00|256.74|253.62|256.98|253.86|256.98|253.86|256.74|253.62|0
1647395710000|2022-03-16 01:55:10|257.09|253.97|256.98|253.86|257.09|253.97|256.98|253.86|0
1647395720000|2022-03-16 01:55:20|256.85|253.73|256.74|253.62|256.85|253.73|256.74|253.62|0
1647395730000|2022-03-16 01:55:30|256.85|253.73|256.74|253.62|256.85|253.73|256.74|253.62|0
1647395740000|2022-03-16 01:55:40|256.98|253.86|256.74|253.62|256.98|253.86|256.74|253.62|0
1647395750000|2022-03-16 01:55:50|256.61|253.49|256.73|253.61|256.73|253.61|256.49|253.37|0
1647395760000|2022-03-16 01:56:00|256.49|253.37|256.98|253.86|256.98|253.86|256.49|253.37|0
1647395770000|2022-03-16 01:56:10|257.22|254.1|256.73|253.61|257.22|254.1|256.73|253.61|0
1647395780000|2022-03-16 01:56:20|256.49|253.37|257.22|254.1|257.22|254.1|256.49|253.37|0
1647395790000|2022-03-16 01:56:30|256.98|253.86|256.98|253.86|256.98|253.86|256.98|253.86|0
1647395800000|2022-03-16 01:56:40|256.61|253.49|256.97|253.85|256.97|253.85|256.61|253.49|0
1647395810000|2022-03-16 01:56:50|256.85|253.73|257.22|254.1|257.22|254.1|256.85|253.73|0
1647395820000|2022-03-16 01:57:00|257.46|254.34|257.33|254.21|257.46|254.34|257.22|254.1|0
1647395830000|2022-03-16 01:57:10|257.22|254.1|257.22|254.1|257.22|254.1|257.09|253.97|0
1647395840000|2022-03-16 01:57:20|257.46|254.34|257.7|254.58|257.7|254.58|257.46|254.34|0
1647395850000|2022-03-16 01:57:30|257.81|254.69|258.18|255.06|258.18|255.06|257.81|254.69|0
1647395860000|2022-03-16 01:57:40|257.94|254.82|258.05|254.93|258.18|255.06|257.94|254.82|0
1647395870000|2022-03-16 01:57:50|258.18|255.06|258.18|255.06|258.18|255.06|258.18|255.06|0
1647395880000|2022-03-16 01:58:00|258.05|254.93|257.94|254.82|258.18|255.06|257.94|254.82|0
1647395890000|2022-03-16 01:58:10|258.05|254.93|258.42|255.3|258.42|255.3|258.05|254.93|0
1647395900000|2022-03-16 01:58:20|258.29|255.17|258.05|254.93|258.29|255.17|258.05|254.93|0
1647395910000|2022-03-16 01:58:30|258.29|255.17|258.18|255.06|258.29|255.17|258.18|255.06|0
1647395920000|2022-03-16 01:58:40|258.29|255.17|258.42|255.3|258.42|255.3|258.29|255.17|0
1647395930000|2022-03-16 01:58:50|258.29|255.17|258.42|255.3|258.42|255.3|258.29|255.17|0
1647395940000|2022-03-16 01:59:00|259.87|256.75|260.11|256.99|260.11|256.99|259.87|256.75|0
1647395950000|2022-03-16 01:59:10|259.98|256.86|259.63|256.51|259.98|256.86|259.63|256.51|0
1647395960000|2022-03-16 01:59:20|259.39|256.27|259.26|256.14|259.39|256.27|259.14|256.02|0
1647395970000|2022-03-16 01:59:30|259.14|256.02|258.9|255.78|259.14|256.02|258.9|255.78|0
1647395980000|2022-03-16 01:59:40|259.14|256.02|259.14|256.02|259.14|256.02|259.14|256.02|0
1647395990000|2022-03-16 01:59:50|259.26|256.14|259.38|256.26|259.38|256.26|259.14|256.02|0
1647396000000|2022-03-16 02:00:00|259.63|256.51|259.74|256.62|259.87|256.75|259.63|256.51|0
1647396010000|2022-03-16 02:00:10|259.87|256.75|259.63|256.51|259.87|256.75|259.63|256.51|0
1647396020000|2022-03-16 02:00:20|259.74|256.62|259.74|256.62|259.74|256.62|259.74|256.62|0
1647396030000|2022-03-16 02:00:30|259.87|256.75|261.56|258.44|261.8|258.68|259.87|256.75|0
1647396040000|2022-03-16 02:00:40|261.68|258.56|261.8|258.68|261.92|258.8|261.68|258.56|0
1647396050000|2022-03-16 02:00:50|261.32|258.2|261.07|257.95|261.32|258.2|261.07|257.95|0
1647396060000|2022-03-16 02:01:00|261.32|258.2|261.07|257.95|261.32|258.2|261.07|257.95|0
1647396070000|2022-03-16 02:01:10|260.83|257.71|261.07|257.95|261.07|257.95|260.83|257.71|0
1647396080000|2022-03-16 02:01:20|261.32|258.2|261.56|258.44|261.56|258.44|261.32|258.2|0
1647396090000|2022-03-16 02:01:30|261.92|258.8|261.67|258.55|261.92|258.8|261.67|258.55|0
1647396100000|2022-03-16 02:01:40|261.8|258.68|261.8|258.68|261.8|258.68|261.8|258.68|0
1647396110000|2022-03-16 02:01:50|262.04|258.92|262.04|258.92|262.04|258.92|261.8|258.68|0
1647396120000|2022-03-16 02:02:00|261.8|258.68|262.04|258.92|262.04|258.92|261.8|258.68|0
1647396130000|2022-03-16 02:02:10|262.77|259.65|262.04|258.92|262.77|259.65|262.04|258.92|0
1647396140000|2022-03-16 02:02:20|261.56|258.44|261.56|258.44|261.56|258.44|261.56|258.44|0
1647396150000|2022-03-16 02:02:30|261.67|258.55|261.56|258.44|261.67|258.55|261.56|258.44|0
1647396160000|2022-03-16 02:02:40|261.31|258.19|261.19|258.07|261.31|258.19|261.19|258.07|0
1647396170000|2022-03-16 02:02:50|261.07|257.95|260.83|257.71|261.07|257.95|260.83|257.71|0
1647396180000|2022-03-16 02:03:00|261.31|258.19|261.31|258.19|261.31|258.19|261.07|257.95|0
1647396190000|2022-03-16 02:03:10|261.67|258.55|261.31|258.19|261.67|258.55|261.31|258.19|0
1647396200000|2022-03-16 02:03:20|261.43|258.31|261.31|258.19|261.43|258.31|261.31|258.19|0
1647396210000|2022-03-16 02:03:30|261.43|258.31|261.31|258.19|261.43|258.31|261.31|258.19|0
1647396220000|2022-03-16 02:03:40|261.19|258.07|261.19|258.07|261.19|258.07|261.19|258.07|0
1647396230000|2022-03-16 02:03:50|261.31|258.19|261.43|258.31|261.55|258.43|261.31|258.19|0
1647396240000|2022-03-16 02:04:00|261.55|258.43|261.55|258.43|261.8|258.68|261.55|258.43|0
1647396250000|2022-03-16 02:04:10|261.67|258.55|261.31|258.19|261.67|258.55|261.31|258.19|0
1647396260000|2022-03-16 02:04:20|261.07|257.95|262.04|258.92|262.04|258.92|261.07|257.95|0
1647396270000|2022-03-16 02:04:30|262.28|259.16|263.01|259.89|263.01|259.89|262.28|259.16|0
1647396280000|2022-03-16 02:04:40|262.4|259.28|262.04|258.92|262.4|259.28|262.04|258.92|0
1647396290000|2022-03-16 02:04:50|262.28|259.16|262.76|259.64|262.76|259.64|262.04|258.92|0
1647396300000|2022-03-16 02:05:00|262.52|259.4|262.28|259.16|262.52|259.4|262.28|259.16|0
1647396310000|2022-03-16 02:05:10|262.52|259.4|262.28|259.16|262.52|259.4|262.28|259.16|0
1647396320000|2022-03-16 02:05:20|262.04|258.92|262.15|259.03|262.15|259.03|262.04|258.92|0
1647396330000|2022-03-16 02:05:30|262.28|259.16|262.28|259.16|262.52|259.4|262.28|259.16|0
1647396340000|2022-03-16 02:05:40|262.15|259.03|261.91|258.79|262.15|259.03|261.91|258.79|0
1647396350000|2022-03-16 02:05:50|261.79|258.67|262.04|258.92|262.28|259.16|261.79|258.67|0
1647396360000|2022-03-16 02:06:00|262.15|259.03|262.03|258.91|262.15|259.03|262.03|258.91|0
1647396370000|2022-03-16 02:06:10|261.91|258.79|262.03|258.91|262.03|258.91|261.91|258.79|0
1647396380000|2022-03-16 02:06:20|261.79|258.67|262.03|258.91|262.03|258.91|261.79|258.67|0
1647396390000|2022-03-16 02:06:30|261.91|258.79|262.03|258.91|262.03|258.91|261.91|258.79|0
1647396400000|2022-03-16 02:06:40|261.91|258.79|261.79|258.67|261.91|258.79|261.79|258.67|0
1647396410000|2022-03-16 02:06:50|261.55|258.43|261.55|258.43|261.55|258.43|261.55|258.43|0
1647396430000|2022-03-16 02:07:10|261.31|258.19|261.31|258.19|261.42|258.3|261.31|258.19|0
1647396440000|2022-03-16 02:07:20|261.55|258.43|261.79|258.67|261.79|258.67|261.55|258.43|0
1647396460000|2022-03-16 02:07:40|261.66|258.54|261.66|258.54|261.66|258.54|261.66|258.54|0
1647396470000|2022-03-16 02:07:50|261.79|258.67|261.91|258.79|261.91|258.79|261.79|258.67|0
1647396480000|2022-03-16 02:08:00|262.03|258.91|262.27|259.15|262.39|259.27|262.03|258.91|0
1647396490000|2022-03-16 02:08:10|262.15|259.03|262.15|259.03|262.15|259.03|262.03|258.91|0
1647396500000|2022-03-16 02:08:20|262.03|258.91|261.66|258.54|262.03|258.91|261.66|258.54|0
1647396510000|2022-03-16 02:08:30|261.79|258.67|261.79|258.67|261.79|258.67|261.79|258.67|0
1647396520000|2022-03-16 02:08:40|261.55|258.43|261.79|258.67|261.79|258.67|261.55|258.43|0
1647396530000|2022-03-16 02:08:50|261.55|258.43|261.55|258.43|261.55|258.43|261.55|258.43|0
1647396540000|2022-03-16 02:09:00|261.79|258.67|261.9|258.78|262.03|258.91|261.79|258.67|0
1647396550000|2022-03-16 02:09:10|262.03|258.91|261.79|258.67|262.03|258.91|261.79|258.67|0
1647396560000|2022-03-16 02:09:20|262.03|258.91|262.03|258.91|262.03|258.91|261.79|258.67|0
1647396570000|2022-03-16 02:09:30|262.27|259.15|262.27|259.15|262.39|259.27|262.15|259.03|0
1647396580000|2022-03-16 02:09:40|262.39|259.27|262.51|259.39|262.51|259.39|262.27|259.15|0
1647396590000|2022-03-16 02:09:50|262.39|259.27|262.51|259.39|262.51|259.39|262.39|259.27|0
1647396610000|2022-03-16 02:10:10|262.63|259.51|262.87|259.75|262.87|259.75|262.63|259.51|0
1647396620000|2022-03-16 02:10:20|263|259.88|263.24|260.12|263.24|260.12|263|259.88|0
1647396630000|2022-03-16 02:10:30|263.48|260.36|263.6|260.48|263.6|260.48|263.48|260.36|0
1647396640000|2022-03-16 02:10:40|263.72|260.6|263.72|260.6|263.72|260.6|263.6|260.48|0
1647396650000|2022-03-16 02:10:50|263.97|260.85|263.96|260.84|264.08|260.96|263.96|260.84|0
1647396660000|2022-03-16 02:11:00|264.08|260.96|263.96|260.84|264.08|260.96|263.96|260.84|0
1647396670000|2022-03-16 02:11:10|264.69|261.57|264.45|261.33|264.69|261.57|264.45|261.33|0
1647396680000|2022-03-16 02:11:20|264.21|261.09|263.96|260.84|264.21|261.09|263.96|260.84|0
1647396690000|2022-03-16 02:11:30|263.72|260.6|263.72|260.6|263.84|260.72|263.72|260.6|0
1647396700000|2022-03-16 02:11:40|263.96|260.84|263.96|260.84|263.96|260.84|263.96|260.84|0
1647396710000|2022-03-16 02:11:50|263.72|260.6|263.72|260.6|263.72|260.6|263.72|260.6|0
1647396720000|2022-03-16 02:12:00|263.96|260.84|264.69|261.57|264.69|261.57|263.96|260.84|0
1647396730000|2022-03-16 02:12:10|264.45|261.33|264.45|261.33|264.56|261.44|264.45|261.33|0
1647396740000|2022-03-16 02:12:20|264.21|261.09|264.45|261.33|264.81|261.69|264.21|261.09|0
1647396750000|2022-03-16 02:12:30|264.62|261.5|264.86|261.74|264.86|261.74|264.38|261.26|0
1647396760000|2022-03-16 02:12:40|264.73|261.61|264.62|261.5|264.86|261.74|264.62|261.5|0
1647396770000|2022-03-16 02:12:50|264.37|261.25|264.62|261.5|264.62|261.5|264.37|261.25|0
1647396780000|2022-03-16 02:13:00|264.49|261.37|264.13|261.01|264.49|261.37|264.13|261.01|0
1647396790000|2022-03-16 02:13:10|264.37|261.25|264.13|261.01|264.37|261.25|264.13|261.01|0
1647396800000|2022-03-16 02:13:20|264.37|261.25|264.13|261.01|264.37|261.25|264.13|261.01|0
1647396810000|2022-03-16 02:13:30|263.89|260.77|264.37|261.25|264.37|261.25|263.89|260.77|0
1647396820000|2022-03-16 02:13:40|264.49|261.37|263.89|260.77|264.49|261.37|263.89|260.77|0
1647396830000|2022-03-16 02:13:50|264.37|261.25|264.37|261.25|264.37|261.25|264.37|261.25|0
1647396840000|2022-03-16 02:14:00|264.49|261.37|264.62|261.5|264.62|261.5|264.49|261.37|0
1647396850000|2022-03-16 02:14:10|264.49|261.37|264.37|261.25|264.49|261.37|264.37|261.25|0
1647396860000|2022-03-16 02:14:20|264.13|261.01|263.89|260.77|264.13|261.01|263.89|260.77|0
1647396870000|2022-03-16 02:14:30|264.13|261.01|264.37|261.25|264.37|261.25|264.13|261.01|0
1647396880000|2022-03-16 02:14:40|264.13|261.01|264.49|261.37|264.49|261.37|264.13|261.01|0
1647396890000|2022-03-16 02:14:50|264.86|261.74|265.1|261.98|265.1|261.98|264.86|261.74|0
1647396900000|2022-03-16 02:15:00|264.61|261.49|265.1|261.98|265.1|261.98|264.61|261.49|0
1647396910000|2022-03-16 02:15:10|264.86|261.74|264.86|261.74|265.34|262.22|264.86|261.74|0
1647396920000|2022-03-16 02:15:20|264.61|261.49|264.61|261.49|264.61|261.49|264.61|261.49|0
1647396930000|2022-03-16 02:15:30|264.37|261.25|264.13|261.01|264.37|261.25|264.13|261.01|0
1647396940000|2022-03-16 02:15:40|263.89|260.77|263.4|260.28|264|260.88|263.4|260.28|0
1647396950000|2022-03-16 02:15:50|263.64|260.52|263.64|260.52|263.89|260.77|263.64|260.52|0
1647396960000|2022-03-16 02:16:00|264.13|261.01|263.64|260.52|264.13|261.01|263.64|260.52|0
1647396970000|2022-03-16 02:16:10|263.4|260.28|263.52|260.4|263.64|260.52|263.4|260.28|0
1647396980000|2022-03-16 02:16:20|263.4|260.28|263.64|260.52|264.13|261.01|263.4|260.28|0
1647396990000|2022-03-16 02:16:30|263.52|260.4|263.64|260.52|263.64|260.52|263.4|260.28|0
1647397000000|2022-03-16 02:16:40|263.4|260.28|263.4|260.28|263.64|260.52|263.4|260.28|0
1647397010000|2022-03-16 02:16:50|263.64|260.52|263.4|260.28|263.64|260.52|263.4|260.28|0
1647397020000|2022-03-16 02:17:00|263.64|260.52|263.4|260.28|263.64|260.52|263.4|260.28|0
1647397030000|2022-03-16 02:17:10|263.76|260.64|263.76|260.64|263.76|260.64|263.76|260.64|0
1647397040000|2022-03-16 02:17:20|263.88|260.76|263.64|260.52|263.88|260.76|263.64|260.52|0
1647397050000|2022-03-16 02:17:30|263.4|260.28|263.4|260.28|263.4|260.28|263.4|260.28|0
1647397060000|2022-03-16 02:17:40|263.51|260.39|263.51|260.39|263.51|260.39|263.51|260.39|0
1647397070000|2022-03-16 02:17:50|263.64|260.52|263.64|260.52|263.64|260.52|263.4|260.28|0
1647397080000|2022-03-16 02:18:00|263.4|260.28|263.4|260.28|263.4|260.28|263.4|260.28|0
1647397090000|2022-03-16 02:18:10|263.88|260.76|263.64|260.52|263.88|260.76|263.64|260.52|0
1647397100000|2022-03-16 02:18:20|263.76|260.64|264.12|261|264.37|261.25|263.76|260.64|0
1647397110000|2022-03-16 02:18:30|263.88|260.76|264|260.88|264.12|261|263.88|260.76|0
1647397120000|2022-03-16 02:18:40|263.88|260.76|264.12|261|264.12|261|263.88|260.76|0
1647397130000|2022-03-16 02:18:50|263.76|260.64|263.64|260.52|263.76|260.64|263.64|260.52|0
1647397140000|2022-03-16 02:19:00|263.4|260.28|263.4|260.28|263.4|260.28|263.4|260.28|0
1647397150000|2022-03-16 02:19:10|263.88|260.76|263.88|260.76|263.88|260.76|263.75|260.63|0
1647397160000|2022-03-16 02:19:20|263.75|260.63|263.75|260.63|263.75|260.63|263.75|260.63|0
1647397170000|2022-03-16 02:19:30|263.64|260.52|262.43|259.31|263.64|260.52|262.18|259.06|0
1647397180000|2022-03-16 02:19:40|262.18|259.06|263.15|260.03|263.15|260.03|262.18|259.06|0
1647397190000|2022-03-16 02:19:50|262.67|259.55|262.43|259.31|263.03|259.91|262.43|259.31|0
1647397200000|2022-03-16 02:20:00|262.3|259.18|262.18|259.06|262.67|259.55|262.18|259.06|0
1647397210000|2022-03-16 02:20:10|262.42|259.3|262.18|259.06|262.42|259.3|262.18|259.06|0
1647397220000|2022-03-16 02:20:20|262.3|259.18|262.06|258.94|262.3|259.18|262.06|258.94|0
1647397230000|2022-03-16 02:20:30|262.18|259.06|261.46|258.34|262.18|259.06|261.46|258.34|0
1647397240000|2022-03-16 02:20:40|261.57|258.45|261.7|258.58|261.7|258.58|261.57|258.45|0
1647397250000|2022-03-16 02:20:50|261.57|258.45|261.57|258.45|261.57|258.45|261.57|258.45|0
1647397260000|2022-03-16 02:21:00|261.45|258.33|261.57|258.45|261.57|258.45|261.45|258.33|0
1647397270000|2022-03-16 02:21:10|261.7|258.58|261.7|258.58|261.7|258.58|261.7|258.58|0
1647397280000|2022-03-16 02:21:20|261.94|258.82|261.94|258.82|261.94|258.82|261.94|258.82|0
1647397290000|2022-03-16 02:21:30|262.42|259.3|262.42|259.3|262.42|259.3|262.42|259.3|0
1647397300000|2022-03-16 02:21:40|262.18|259.06|262.18|259.06|262.42|259.3|262.18|259.06|0
1647397310000|2022-03-16 02:21:50|261.94|258.82|261.45|258.33|261.94|258.82|261.45|258.33|0
1647397320000|2022-03-16 02:22:00|261.33|258.21|261.21|258.09|261.45|258.33|261.21|258.09|0
1647397330000|2022-03-16 02:22:10|260.97|257.85|260.73|257.61|260.97|257.85|260.73|257.61|0
1647397340000|2022-03-16 02:22:20|260.48|257.36|260|256.88|260.48|257.36|260|256.88|0
1647397350000|2022-03-16 02:22:30|260.24|257.12|260.48|257.36|260.48|257.36|260.24|257.12|0
1647397360000|2022-03-16 02:22:40|260.24|257.12|260.24|257.12|260.24|257.12|260.24|257.12|0
1647397370000|2022-03-16 02:22:50|260.73|257.61|260.73|257.61|260.97|257.85|260.73|257.61|0
1647397380000|2022-03-16 02:23:00|261.21|258.09|260.97|257.85|261.21|258.09|260.97|257.85|0
1647397390000|2022-03-16 02:23:10|260.6|257.48|260.6|257.48|260.6|257.48|260.6|257.48|0
1647397400000|2022-03-16 02:23:20|260.48|257.36|260.72|257.6|260.72|257.6|260.48|257.36|0
1647397410000|2022-03-16 02:23:30|260.97|257.85|260.97|257.85|260.97|257.85|260.97|257.85|0
1647397420000|2022-03-16 02:23:40|260.72|257.6|260.97|257.85|260.97|257.85|260.72|257.6|0
1647397430000|2022-03-16 02:23:50|261.08|257.96|260.97|257.85|261.08|257.96|260.97|257.85|0
1647397440000|2022-03-16 02:24:00|260.72|257.6|261.45|258.33|261.45|258.33|260.72|257.6|0
1647397450000|2022-03-16 02:24:10|261.69|258.57|261.69|258.57|261.69|258.57|261.45|258.33|0
1647397460000|2022-03-16 02:24:20|261.81|258.69|261.69|258.57|261.81|258.69|261.45|258.33|0
1647397470000|2022-03-16 02:24:30|261.45|258.33|261.45|258.33|261.45|258.33|261.45|258.33|0
1647397480000|2022-03-16 02:24:40|261.69|258.57|261.69|258.57|261.69|258.57|261.69|258.57|0
1647397490000|2022-03-16 02:24:50|261.45|258.33|261.45|258.33|261.45|258.33|261.45|258.33|0
1647397500000|2022-03-16 02:25:00|261.21|258.09|261.32|258.2|261.45|258.33|261.21|258.09|0
1647397510000|2022-03-16 02:25:10|261.21|258.09|260.96|257.84|261.45|258.33|260.96|257.84|0
1647397520000|2022-03-16 02:25:20|260.72|257.6|260.72|257.6|260.72|257.6|260.48|257.36|0
1647397530000|2022-03-16 02:25:30|260.48|257.36|260.84|257.72|260.84|257.72|260.48|257.36|0
1647397540000|2022-03-16 02:25:40|260.72|257.6|260.72|257.6|260.96|257.84|260.72|257.6|0
1647397550000|2022-03-16 02:25:50|260.96|257.84|260.72|257.6|260.96|257.84|260.72|257.6|0
1647397560000|2022-03-16 02:26:00|260.84|257.72|260.72|257.6|260.96|257.84|260.72|257.6|0
1647397570000|2022-03-16 02:26:10|261.69|258.57|261.69|258.57|261.69|258.57|261.45|258.33|0
1647397580000|2022-03-16 02:26:20|261.81|258.69|261.69|258.57|261.81|258.69|261.69|258.57|0
1647397590000|2022-03-16 02:26:30|261.45|258.33|261.45|258.33|261.45|258.33|261.45|258.33|0
1647397600000|2022-03-16 02:26:40|261.69|258.57|261.93|258.81|261.93|258.81|261.69|258.57|0
1647397610000|2022-03-16 02:26:50|261.69|258.57|261.45|258.33|261.69|258.57|261.45|258.33|0
1647397620000|2022-03-16 02:27:00|261.56|258.44|261.69|258.57|261.69|258.57|261.45|258.33|0
1647397630000|2022-03-16 02:27:10|261.93|258.81|261.93|258.81|261.93|258.81|261.93|258.81|0
1647397640000|2022-03-16 02:27:20|261.8|258.68|261.45|258.33|261.8|258.68|261.45|258.33|0
1647397650000|2022-03-16 02:27:30|260.96|257.84|261.08|257.96|261.08|257.96|260.96|257.84|0
1647397660000|2022-03-16 02:27:40|261.2|258.08|260.96|257.84|261.2|258.08|260.96|257.84|0
1647397680000|2022-03-16 02:28:00|261.2|258.08|261.69|258.57|261.69|258.57|260.96|257.84|0
1647397690000|2022-03-16 02:28:10|261.56|258.44|261.56|258.44|261.69|258.57|261.44|258.32|0
1647397700000|2022-03-16 02:28:20|261.44|258.32|261.44|258.32|261.56|258.44|261.44|258.32|0
1647397710000|2022-03-16 02:28:30|261.69|258.57|261.69|258.57|261.93|258.81|261.69|258.57|0
1647397720000|2022-03-16 02:28:40|262.9|259.78|262.41|259.29|262.9|259.78|262.41|259.29|0
1647397730000|2022-03-16 02:28:50|262.66|259.54|262.66|259.54|262.66|259.54|262.41|259.29|0
1647397740000|2022-03-16 02:29:00|262.9|259.78|262.65|259.53|262.9|259.78|262.65|259.53|0
1647397750000|2022-03-16 02:29:10|262.41|259.29|262.17|259.05|262.41|259.29|262.17|259.05|0
1647397780000|2022-03-16 02:29:40|262.41|259.29|262.17|259.05|262.41|259.29|262.17|259.05|0
1647397790000|2022-03-16 02:29:50|262.04|258.92|262.9|259.78|262.9|259.78|262.04|258.92|0
1647397800000|2022-03-16 02:30:00|262.65|259.53|262.65|259.53|263.14|260.02|262.65|259.53|0
1647397810000|2022-03-16 02:30:10|262.17|259.05|261.93|258.81|262.17|259.05|261.93|258.81|0
1647397820000|2022-03-16 02:30:20|262.41|259.29|262.17|259.05|262.41|259.29|262.17|259.05|0
1647397830000|2022-03-16 02:30:30|262.41|259.29|262.17|259.05|262.41|259.29|262.17|259.05|0
1647397840000|2022-03-16 02:30:40|261.93|258.81|261.93|258.81|261.93|258.81|261.93|258.81|0
1647397850000|2022-03-16 02:30:50|261.68|258.56|261.68|258.56|261.68|258.56|261.68|258.56|0
1647397860000|2022-03-16 02:31:00|261.44|258.32|261.68|258.56|261.68|258.56|261.44|258.32|0
1647397870000|2022-03-16 02:31:10|261.44|258.32|261.2|258.08|261.44|258.32|260.96|257.84|0
1647397880000|2022-03-16 02:31:20|261.07|257.95|260.96|257.84|261.07|257.95|260.71|257.59|0
1647397890000|2022-03-16 02:31:30|260.71|257.59|261.31|258.19|261.44|258.32|260.71|257.59|0
1647397900000|2022-03-16 02:31:40|261.2|258.08|260.95|257.83|261.2|258.08|260.95|257.83|0
1647397910000|2022-03-16 02:31:50|260.71|257.59|260.71|257.59|260.71|257.59|260.71|257.59|0
1647397920000|2022-03-16 02:32:00|260.95|257.83|261.2|258.08|261.2|258.08|260.95|257.83|0
1647397930000|2022-03-16 02:32:10|261.44|258.32|261.2|258.08|261.44|258.32|261.2|258.08|0
1647397940000|2022-03-16 02:32:20|260.95|257.83|261.44|258.32|261.44|258.32|260.95|257.83|0
1647397950000|2022-03-16 02:32:30|261.2|258.08|260.95|257.83|261.2|258.08|260.95|257.83|0
1647397960000|2022-03-16 02:32:40|260.47|257.35|260.47|257.35|260.47|257.35|260.47|257.35|0
1647397970000|2022-03-16 02:32:50|260.71|257.59|260.71|257.59|260.71|257.59|260.71|257.59|0
1647397980000|2022-03-16 02:33:00|260.47|257.35|260.71|257.59|260.71|257.59|260.47|257.35|0
1647397990000|2022-03-16 02:33:10|260.47|257.35|260.71|257.59|260.71|257.59|260.47|257.35|0
1647398000000|2022-03-16 02:33:20|260.47|257.35|260.47|257.35|260.83|257.71|260.47|257.35|0
1647398010000|2022-03-16 02:33:30|260.23|257.11|260.47|257.35|260.47|257.35|260.23|257.11|0
1647398020000|2022-03-16 02:33:40|260.95|257.83|260.23|257.11|260.95|257.83|260.23|257.11|0
1647398030000|2022-03-16 02:33:50|260.1|256.98|260.58|257.46|260.58|257.46|260.1|256.98|0
1647398040000|2022-03-16 02:34:00|260.71|257.59|260.71|257.59|260.71|257.59|260.58|257.46|0
1647398050000|2022-03-16 02:34:10|260.58|257.46|260.22|257.1|260.58|257.46|260.22|257.1|0
1647398060000|2022-03-16 02:34:20|259.98|256.86|259.98|256.86|259.98|256.86|259.98|256.86|0
1647398070000|2022-03-16 02:34:30|260.1|256.98|259.98|256.86|260.1|256.98|259.98|256.86|0
1647398080000|2022-03-16 02:34:40|260.22|257.1|260.47|257.35|260.47|257.35|259.98|256.86|0
1647398090000|2022-03-16 02:34:50|260.34|257.22|260.22|257.1|260.34|257.22|260.22|257.1|0
1647398100000|2022-03-16 02:35:00|260.47|257.35|259.86|256.74|260.47|257.35|259.86|256.74|0
1647398110000|2022-03-16 02:35:10|259.74|256.62|259.74|256.62|259.74|256.62|259.74|256.62|0
1647398120000|2022-03-16 02:35:20|259.98|256.86|259.98|256.86|259.98|256.86|259.86|256.74|0
1647398130000|2022-03-16 02:35:30|260.22|257.1|259.98|256.86|260.22|257.1|259.98|256.86|0
1647398140000|2022-03-16 02:35:40|259.61|256.49|259.98|256.86|259.98|256.86|259.61|256.49|0
1647398150000|2022-03-16 02:35:50|260.22|257.1|260.46|257.34|260.46|257.34|260.22|257.1|0
1647398160000|2022-03-16 02:36:00|260.71|257.59|260.95|257.83|260.95|257.83|260.71|257.59|0
1647398170000|2022-03-16 02:36:10|260.71|257.59|260.95|257.83|260.95|257.83|260.71|257.59|0
1647398180000|2022-03-16 02:36:20|260.71|257.59|260.71|257.59|260.71|257.59|260.71|257.59|0
1647398190000|2022-03-16 02:36:30|260.95|257.83|260.71|257.59|260.95|257.83|260.71|257.59|0
1647398200000|2022-03-16 02:36:40|260.82|257.7|260.71|257.59|260.95|257.83|260.71|257.59|0
1647398210000|2022-03-16 02:36:50|260.46|257.34|260.71|257.59|260.71|257.59|260.46|257.34|0
1647398220000|2022-03-16 02:37:00|260.58|257.46|260.58|257.46|260.71|257.59|260.46|257.34|0
1647398230000|2022-03-16 02:37:10|260.7|257.58|260.58|257.46|260.7|257.58|260.58|257.46|0
1647398240000|2022-03-16 02:37:20|260.46|257.34|260.46|257.34|260.58|257.46|260.34|257.22|0
1647398250000|2022-03-16 02:37:30|260.7|257.58|260.95|257.83|260.95|257.83|260.7|257.58|0
1647398260000|2022-03-16 02:37:40|261.19|258.07|260.95|257.83|261.19|258.07|260.95|257.83|0
1647398270000|2022-03-16 02:37:50|261.06|257.94|261.19|258.07|261.19|258.07|260.95|257.83|0
1647398280000|2022-03-16 02:38:00|261.67|258.55|262.4|259.28|262.4|259.28|261.67|258.55|0
1647398290000|2022-03-16 02:38:10|262.64|259.52|262.64|259.52|262.88|259.76|262.64|259.52|0
1647398300000|2022-03-16 02:38:20|262.4|259.28|262.16|259.04|262.4|259.28|262.16|259.04|0
1647398310000|2022-03-16 02:38:30|261.91|258.79|261.91|258.79|262.16|259.04|261.91|258.79|0
1647398320000|2022-03-16 02:38:40|262.16|259.04|262.27|259.15|262.27|259.15|262.16|259.04|0
1647398330000|2022-03-16 02:38:50|262.16|259.04|262.16|259.04|262.16|259.04|262.16|259.04|0
1647398340000|2022-03-16 02:39:00|261.91|258.79|262.03|258.91|262.16|259.04|261.91|258.79|0
1647398350000|2022-03-16 02:39:10|262.16|259.04|261.91|258.79|262.16|259.04|261.91|258.79|0
1647398360000|2022-03-16 02:39:20|261.67|258.55|261.79|258.67|261.79|258.67|261.67|258.55|0
1647398370000|2022-03-16 02:39:30|261.91|258.79|261.91|258.79|261.91|258.79|261.79|258.67|0
1647398380000|2022-03-16 02:39:40|262.03|258.91|261.91|258.79|262.16|259.04|261.91|258.79|0
1647398390000|2022-03-16 02:39:50|262.16|259.04|262.15|259.03|262.16|259.04|262.15|259.03|0
1647398400000|2022-03-16 02:40:00|262.03|258.91|262.15|259.03|262.15|259.03|262.03|258.91|0
1647398410000|2022-03-16 02:40:10|261.67|258.55|262.15|259.03|262.15|259.03|261.67|258.55|0
1647398420000|2022-03-16 02:40:20|262.4|259.28|262.4|259.28|262.4|259.28|262.27|259.15|0
1647398430000|2022-03-16 02:40:30|262.15|259.03|261.91|258.79|262.15|259.03|261.91|258.79|0
1647398440000|2022-03-16 02:40:40|262.15|259.03|262.03|258.91|262.15|259.03|261.91|258.79|0
1647398450000|2022-03-16 02:40:50|262.15|259.03|262.27|259.15|262.27|259.15|261.91|258.79|0
1647398460000|2022-03-16 02:41:00|262.4|259.28|263.12|260|263.12|260|262.4|259.28|0
1647398470000|2022-03-16 02:41:10|262.88|259.76|262.88|259.76|262.88|259.76|262.88|259.76|0
1647398480000|2022-03-16 02:41:20|262.64|259.52|262.64|259.52|262.64|259.52|262.64|259.52|0
1647398490000|2022-03-16 02:41:30|262.75|259.63|262.64|259.52|262.75|259.63|262.64|259.52|0
1647398500000|2022-03-16 02:41:40|262.51|259.39|263|259.88|263.12|260|262.51|259.39|0
1647398510000|2022-03-16 02:41:50|263.12|260|264.21|261.09|264.21|261.09|263.12|260|0
1647398520000|2022-03-16 02:42:00|264.09|260.97|264.58|261.46|264.58|261.46|264.09|260.97|0
1647398530000|2022-03-16 02:42:10|264.69|261.57|264.58|261.46|264.69|261.57|264.58|261.46|0
1647398540000|2022-03-16 02:42:20|264.82|261.7|264.82|261.7|264.82|261.7|264.82|261.7|0
1647398550000|2022-03-16 02:42:30|264.94|261.82|265.06|261.94|265.06|261.94|264.94|261.82|0
1647398560000|2022-03-16 02:42:40|264.82|261.7|265.06|261.94|265.06|261.94|264.82|261.7|0
1647398570000|2022-03-16 02:42:50|264.82|261.7|264.82|261.7|265.06|261.94|264.58|261.46|0
1647398580000|2022-03-16 02:43:00|264.69|261.57|264.33|261.21|264.69|261.57|264.33|261.21|0
1647398590000|2022-03-16 02:43:10|264.21|261.09|263.48|260.36|264.21|261.09|263.48|260.36|0
1647398600000|2022-03-16 02:43:20|263.36|260.24|263.6|260.48|263.6|260.48|263.36|260.24|0
1647398610000|2022-03-16 02:43:30|263.48|260.36|263.48|260.36|263.6|260.48|263.48|260.36|0
1647398620000|2022-03-16 02:43:40|263.6|260.48|263.48|260.36|263.6|260.48|263.36|260.24|0
1647398630000|2022-03-16 02:43:50|263.6|260.48|263.36|260.24|263.6|260.48|263.36|260.24|0
1647398640000|2022-03-16 02:44:00|263.48|260.36|263.6|260.48|263.6|260.48|263.48|260.36|0
1647398650000|2022-03-16 02:44:10|263.36|260.24|263.48|260.36|263.6|260.48|263.36|260.24|0
1647398660000|2022-03-16 02:44:20|263.36|260.24|263.36|260.24|263.36|260.24|263.36|260.24|0
1647398670000|2022-03-16 02:44:30|263.12|260|262.88|259.76|263.36|260.24|262.88|259.76|0
1647398680000|2022-03-16 02:44:40|262.99|259.87|263.12|260|263.12|260|262.88|259.76|0
1647398690000|2022-03-16 02:44:50|263.23|260.11|262.99|259.87|263.23|260.11|262.99|259.87|0
1647398700000|2022-03-16 02:45:00|263.12|260|263.12|260|263.12|260|263.12|260|0
1647398710000|2022-03-16 02:45:10|262.87|259.75|263.23|260.11|263.23|260.11|262.87|259.75|0
1647398720000|2022-03-16 02:45:20|263.12|260|262.75|259.63|263.12|260|262.75|259.63|0
1647398730000|2022-03-16 02:45:30|262.99|259.87|262.63|259.51|262.99|259.87|262.63|259.51|0
1647398740000|2022-03-16 02:45:40|262.75|259.63|262.75|259.63|262.75|259.63|262.75|259.63|0
1647398750000|2022-03-16 02:45:50|262.87|259.75|263.36|260.24|263.36|260.24|262.87|259.75|0
1647398760000|2022-03-16 02:46:00|263.12|260|262.99|259.87|263.12|260|262.99|259.87|0
1647398770000|2022-03-16 02:46:10|263.23|260.11|263.36|260.24|263.36|260.24|263.23|260.11|0
1647398780000|2022-03-16 02:46:20|263.47|260.35|263.6|260.48|263.6|260.48|263.47|260.35|0
1647398790000|2022-03-16 02:46:30|263.36|260.24|263.36|260.24|263.36|260.24|263.36|260.24|0
1647398800000|2022-03-16 02:46:40|263.47|260.35|263.6|260.48|263.6|260.48|263.47|260.35|0
1647398810000|2022-03-16 02:46:50|263.47|260.35|263.6|260.48|263.6|260.48|263.47|260.35|0
1647398820000|2022-03-16 02:47:00|263.72|260.6|263.6|260.48|263.72|260.6|263.6|260.48|0
1647398830000|2022-03-16 02:47:10|263.72|260.6|264.33|261.21|264.33|261.21|263.72|260.6|0
1647398840000|2022-03-16 02:47:20|264.08|260.96|263.84|260.72|264.08|260.96|263.84|260.72|0
1647398860000|2022-03-16 02:47:40|263.96|260.84|263.84|260.72|263.96|260.84|263.72|260.6|0
1647398870000|2022-03-16 02:47:50|264.08|260.96|263.96|260.84|264.08|260.96|263.96|260.84|0
1647398880000|2022-03-16 02:48:00|263.84|260.72|264.08|260.96|264.08|260.96|263.84|260.72|0
1647398890000|2022-03-16 02:48:10|263.84|260.72|263.84|260.72|263.84|260.72|263.6|260.48|0
1647398900000|2022-03-16 02:48:20|263.6|260.48|263.84|260.72|263.84|260.72|263.6|260.48|0
1647398910000|2022-03-16 02:48:30|263.71|260.59|263.84|260.72|263.96|260.84|263.71|260.59|0
1647398920000|2022-03-16 02:48:40|263.96|260.84|264.33|261.21|264.33|261.21|263.96|260.84|0
1647398930000|2022-03-16 02:48:50|264.08|260.96|264.33|261.21|264.33|261.21|264.08|260.96|0
1647398950000|2022-03-16 02:49:10|263.84|260.72|264.08|260.96|264.08|260.96|263.84|260.72|0
1647398960000|2022-03-16 02:49:20|263.84|260.72|263.84|260.72|263.96|260.84|263.84|260.72|0
1647398970000|2022-03-16 02:49:30|263.71|260.59|263.84|260.72|263.84|260.72|263.71|260.59|0
1647398980000|2022-03-16 02:49:40|264.08|260.96|263.84|260.72|264.08|260.96|263.84|260.72|0
1647398990000|2022-03-16 02:49:50|263.6|260.48|263.71|260.59|263.71|260.59|263.6|260.48|0
1647399000000|2022-03-16 02:50:00|263.84|260.72|263.71|260.59|263.84|260.72|263.71|260.59|0
1647399010000|2022-03-16 02:50:10|263.6|260.48|263.6|260.48|263.71|260.59|263.6|260.48|0
1647399020000|2022-03-16 02:50:20|263.71|260.59|263.6|260.48|263.71|260.59|263.6|260.48|0
1647399030000|2022-03-16 02:50:30|263.71|260.59|263.71|260.59|263.71|260.59|263.71|260.59|0
1647399040000|2022-03-16 02:50:40|263.84|260.72|263.59|260.47|263.84|260.72|263.59|260.47|0
1647399050000|2022-03-16 02:50:50|263.71|260.59|263.71|260.59|263.71|260.59|263.71|260.59|0
1647399060000|2022-03-16 02:51:00|263.47|260.35|263.59|260.47|263.71|260.59|263.47|260.35|0
1647399080000|2022-03-16 02:51:20|263.35|260.23|263.35|260.23|263.35|260.23|263.35|260.23|0
1647399090000|2022-03-16 02:51:30|263.59|260.47|262.98|259.86|263.59|260.47|262.98|259.86|0
1647399100000|2022-03-16 02:51:40|263.11|259.99|263.35|260.23|263.35|260.23|263.11|259.99|0
1647399120000|2022-03-16 02:52:00|263.11|259.99|262.87|259.75|263.11|259.99|262.87|259.75|0
1647399130000|2022-03-16 02:52:10|262.62|259.5|262.74|259.62|262.74|259.62|262.62|259.5|0
1647399140000|2022-03-16 02:52:20|262.62|259.5|262.62|259.5|262.74|259.62|262.62|259.5|0
1647399150000|2022-03-16 02:52:30|262.38|259.26|262.86|259.74|262.86|259.74|262.38|259.26|0
1647399170000|2022-03-16 02:52:50|263.11|259.99|262.5|259.38|263.11|259.99|262.5|259.38|0
1647399180000|2022-03-16 02:53:00|262.62|259.5|262.86|259.74|262.86|259.74|262.62|259.5|0
1647399190000|2022-03-16 02:53:10|263.11|259.99|262.86|259.74|263.11|259.99|262.86|259.74|0
1647399200000|2022-03-16 02:53:20|263.11|259.99|263.11|259.99|263.11|259.99|263.11|259.99|0
1647399220000|2022-03-16 02:53:40|262.98|259.86|262.86|259.74|262.98|259.86|262.86|259.74|0
1647399230000|2022-03-16 02:53:50|262.62|259.5|262.86|259.74|262.86|259.74|262.38|259.26|0
1647399240000|2022-03-16 02:54:00|262.62|259.5|262.38|259.26|262.62|259.5|262.38|259.26|0
1647399250000|2022-03-16 02:54:10|262.62|259.5|262.62|259.5|262.62|259.5|262.38|259.26|0
1647399260000|2022-03-16 02:54:20|262.74|259.62|262.74|259.62|262.74|259.62|262.62|259.5|0
1647399270000|2022-03-16 02:54:30|262.86|259.74|262.62|259.5|262.86|259.74|262.62|259.5|0
1647399280000|2022-03-16 02:54:40|262.38|259.26|262.38|259.26|262.38|259.26|262.38|259.26|0
1647399290000|2022-03-16 02:54:50|261.41|258.29|261.52|258.4|261.52|258.4|261.41|258.29|0
1647399300000|2022-03-16 02:55:00|261.41|258.29|261.28|258.16|261.52|258.4|261.28|258.16|0
1647399310000|2022-03-16 02:55:10|261.41|258.29|261.41|258.29|261.41|258.29|261.41|258.29|0
1647399320000|2022-03-16 02:55:20|261.65|258.53|261.41|258.29|261.65|258.53|261.41|258.29|0
1647399330000|2022-03-16 02:55:30|261.28|258.16|261.04|257.92|261.41|258.29|261.04|257.92|0
1647399340000|2022-03-16 02:55:40|261.16|258.04|260.92|257.8|261.16|258.04|260.92|257.8|0
1647399350000|2022-03-16 02:55:50|260.68|257.56|260.44|257.32|260.68|257.56|260.44|257.32|0
1647399360000|2022-03-16 02:56:00|260.19|257.07|259.71|256.59|260.19|257.07|259.71|256.59|0
1647399370000|2022-03-16 02:56:10|259.95|256.83|259.47|256.35|259.95|256.83|259.47|256.35|0
1647399380000|2022-03-16 02:56:20|259.71|256.59|259.95|256.83|259.95|256.83|259.71|256.59|0
1647399390000|2022-03-16 02:56:30|259.82|256.7|259.82|256.7|259.95|256.83|259.82|256.7|0
1647399400000|2022-03-16 02:56:40|259.95|256.83|259.34|256.22|259.95|256.83|259.34|256.22|0
1647399410000|2022-03-16 02:56:50|259.22|256.1|259.71|256.59|259.71|256.59|259.22|256.1|0
1647399420000|2022-03-16 02:57:00|259.82|256.7|259.95|256.83|259.95|256.83|259.71|256.59|0
1647399430000|2022-03-16 02:57:10|259.82|256.7|259.71|256.59|259.82|256.7|259.71|256.59|0
1647399440000|2022-03-16 02:57:20|259.46|256.34|259.46|256.34|259.46|256.34|259.46|256.34|0
1647399450000|2022-03-16 02:57:30|259.58|256.46|259.46|256.34|259.58|256.46|259.46|256.34|0
1647399470000|2022-03-16 02:57:50|259.71|256.59|259.58|256.46|259.71|256.59|259.58|256.46|0
1647399480000|2022-03-16 02:58:00|259.46|256.34|259.46|256.34|259.46|256.34|259.46|256.34|0
1647399490000|2022-03-16 02:58:10|259.71|256.59|259.22|256.1|259.71|256.59|259.22|256.1|0
1647399500000|2022-03-16 02:58:20|258.98|255.86|259.22|256.1|259.22|256.1|258.98|255.86|0
1647399510000|2022-03-16 02:58:30|259.71|256.59|259.95|256.83|259.95|256.83|259.71|256.59|0
1647399520000|2022-03-16 02:58:40|260.06|256.94|259.71|256.59|260.06|256.94|259.71|256.59|0
1647399530000|2022-03-16 02:58:50|259.95|256.83|259.95|256.83|259.95|256.83|259.82|256.7|0
1647399540000|2022-03-16 02:59:00|259.7|256.58|259.95|256.83|259.95|256.83|259.7|256.58|0
1647399550000|2022-03-16 02:59:10|259.7|256.58|259.7|256.58|259.7|256.58|259.7|256.58|0
1647399570000|2022-03-16 02:59:30|259.82|256.7|259.95|256.83|259.95|256.83|259.82|256.7|0
1647399580000|2022-03-16 02:59:40|259.7|256.58|259.95|256.83|259.95|256.83|259.7|256.58|0
1647399590000|2022-03-16 02:59:50|260.19|257.07|259.95|256.83|260.19|257.07|259.7|256.58|0
1647399600000|2022-03-16 03:00:00|259.7|256.58|259.7|256.58|259.7|256.58|259.46|256.34|0
1647399640000|2022-03-16 03:00:40|259.94|256.82|260.19|257.07|260.19|257.07|259.94|256.82|0
1647399650000|2022-03-16 03:00:50|260.3|257.18|260.67|257.55|260.67|257.55|260.3|257.18|0
1647399660000|2022-03-16 03:01:00|260.91|257.79|260.79|257.67|260.91|257.79|260.79|257.67|0
1647399670000|2022-03-16 03:01:10|260.91|257.79|261.03|257.91|261.03|257.91|260.91|257.79|0
1647399680000|2022-03-16 03:01:20|260.91|257.79|261.16|258.04|261.16|258.04|260.91|257.79|0
1647399690000|2022-03-16 03:01:30|261.03|257.91|260.67|257.55|261.03|257.91|260.67|257.55|0
1647399700000|2022-03-16 03:01:40|260.43|257.31|260.19|257.07|260.43|257.31|260.19|257.07|0
1647399710000|2022-03-16 03:01:50|260.3|257.18|259.94|256.82|260.3|257.18|259.94|256.82|0
1647399720000|2022-03-16 03:02:00|259.46|256.34|259.46|256.34|259.46|256.34|259.22|256.1|0
1647399730000|2022-03-16 03:02:10|259.7|256.58|259.94|256.82|259.94|256.82|259.7|256.58|0
1647399740000|2022-03-16 03:02:20|260.18|257.06|259.94|256.82|260.18|257.06|259.94|256.82|0
1647399750000|2022-03-16 03:02:30|260.3|257.18|260.3|257.18|260.3|257.18|260.3|257.18|0
1647399760000|2022-03-16 03:02:40|260.43|257.31|260.43|257.31|260.43|257.31|260.43|257.31|0
1647399770000|2022-03-16 03:02:50|260.3|257.18|260.3|257.18|260.43|257.31|260.18|257.06|0
1647399780000|2022-03-16 03:03:00|260.43|257.31|259.94|256.82|260.43|257.31|259.94|256.82|0
1647399790000|2022-03-16 03:03:10|260.06|256.94|259.82|256.7|260.06|256.94|259.82|256.7|0
1647399800000|2022-03-16 03:03:20|259.81|256.69|259.57|256.45|259.81|256.69|259.57|256.45|0
1647399810000|2022-03-16 03:03:30|259.46|256.34|259.7|256.58|259.7|256.58|259.46|256.34|0
1647399820000|2022-03-16 03:03:40|259.46|256.34|259.46|256.34|259.46|256.34|259.46|256.34|0
1647399830000|2022-03-16 03:03:50|259.21|256.09|259.46|256.34|259.46|256.34|259.21|256.09|0
1647399840000|2022-03-16 03:04:00|259.33|256.21|259.7|256.58|259.7|256.58|259.21|256.09|0
1647399850000|2022-03-16 03:04:10|259.46|256.34|259.46|256.34|259.46|256.34|259.33|256.21|0
1647399860000|2022-03-16 03:04:20|259.45|256.33|259.21|256.09|259.45|256.33|259.21|256.09|0
1647399870000|2022-03-16 03:04:30|259.45|256.33|259.33|256.21|259.45|256.33|259.33|256.21|0
1647399880000|2022-03-16 03:04:40|259.21|256.09|259.45|256.33|259.45|256.33|259.21|256.09|0
1647399890000|2022-03-16 03:04:50|259.33|256.21|259.33|256.21|259.33|256.21|259.33|256.21|0
1647399900000|2022-03-16 03:05:00|259.45|256.33|258.97|255.85|259.45|256.33|258.97|255.85|0
1647399910000|2022-03-16 03:05:10|259.45|256.33|259.57|256.45|259.57|256.45|259.45|256.33|0
1647399920000|2022-03-16 03:05:20|259.7|256.58|259.45|256.33|259.7|256.58|259.45|256.33|0
1647399930000|2022-03-16 03:05:30|259.7|256.58|259.7|256.58|259.7|256.58|259.57|256.45|0
1647399940000|2022-03-16 03:05:40|259.94|256.82|259.45|256.33|259.94|256.82|259.45|256.33|0
1647399950000|2022-03-16 03:05:50|259.21|256.09|259.21|256.09|259.21|256.09|259.08|255.96|0
1647399960000|2022-03-16 03:06:00|259.08|255.96|259.21|256.09|259.21|256.09|259.08|255.96|0
1647399970000|2022-03-16 03:06:10|259.08|255.96|258.73|255.61|259.08|255.96|258.48|255.36|0
1647399980000|2022-03-16 03:06:20|259.08|255.96|258.97|255.85|259.08|255.96|258.97|255.85|0
1647399990000|2022-03-16 03:06:30|258.84|255.72|258.97|255.85|258.97|255.85|258.84|255.72|0
1647400000000|2022-03-16 03:06:40|258.84|255.72|258.73|255.61|258.97|255.85|258.73|255.61|0
1647400010000|2022-03-16 03:06:50|258.72|255.6|258.84|255.72|258.84|255.72|258.72|255.6|0
1647400020000|2022-03-16 03:07:00|258.97|255.85|258.97|255.85|258.97|255.85|258.84|255.72|0
1647400030000|2022-03-16 03:07:10|258.72|255.6|259.21|256.09|259.21|256.09|258.72|255.6|0
1647400040000|2022-03-16 03:07:20|258.84|255.72|258.97|255.85|258.97|255.85|258.84|255.72|0
1647400050000|2022-03-16 03:07:30|258.72|255.6|258.36|255.24|258.72|255.6|258.36|255.24|0
1647400060000|2022-03-16 03:07:40|258.24|255.12|258|254.88|258.24|255.12|258|254.88|0
1647400070000|2022-03-16 03:07:50|257.76|254.64|257.51|254.39|257.76|254.64|257.15|254.03|0
1647400080000|2022-03-16 03:08:00|257.39|254.27|258.48|255.36|258.48|255.36|257.27|254.15|0
1647400090000|2022-03-16 03:08:10|258.36|255.24|258.24|255.12|258.36|255.24|258.24|255.12|0
1647400100000|2022-03-16 03:08:20|258|254.88|258|254.88|258|254.88|257.75|254.63|0
1647400110000|2022-03-16 03:08:30|257.75|254.63|257.75|254.63|257.75|254.63|257.75|254.63|0
1647400120000|2022-03-16 03:08:40|257.51|254.39|256.79|253.67|257.51|254.39|256.54|253.42|0
1647400130000|2022-03-16 03:08:50|256.54|253.42|256.54|253.42|256.54|253.42|256.54|253.42|0
1647400140000|2022-03-16 03:09:00|256.06|252.94|256.54|253.42|256.54|253.42|256.06|252.94|0
1647400150000|2022-03-16 03:09:10|257.03|253.91|256.54|253.42|257.03|253.91|256.54|253.42|0
1647400160000|2022-03-16 03:09:20|256.79|253.67|256.79|253.67|257.03|253.91|256.79|253.67|0
1647400170000|2022-03-16 03:09:30|256.54|253.42|256.54|253.42|256.54|253.42|256.3|253.18|0
1647400180000|2022-03-16 03:09:40|256.3|253.18|257.03|253.91|257.03|253.91|256.3|253.18|0
1647400190000|2022-03-16 03:09:50|256.78|253.66|256.78|253.66|256.78|253.66|256.78|253.66|0
1647400200000|2022-03-16 03:10:00|256.9|253.78|257.27|254.15|257.27|254.15|256.9|253.78|0
1647400210000|2022-03-16 03:10:10|257.63|254.51|257.27|254.15|257.63|254.51|257.27|254.15|0
1647400220000|2022-03-16 03:10:20|257.14|254.02|257.27|254.15|257.27|254.15|257.03|253.91|0
1647400230000|2022-03-16 03:10:30|257.51|254.39|257.99|254.87|257.99|254.87|257.51|254.39|0
1647400240000|2022-03-16 03:10:40|257.75|254.63|257.75|254.63|257.75|254.63|257.51|254.39|0
1647400250000|2022-03-16 03:10:50|257.51|254.39|257.51|254.39|257.51|254.39|257.51|254.39|0
1647400260000|2022-03-16 03:11:00|257.75|254.63|257.02|253.9|257.75|254.63|257.02|253.9|0
1647400270000|2022-03-16 03:11:10|257.62|254.5|257.02|253.9|257.62|254.5|257.02|253.9|0
1647400280000|2022-03-16 03:11:20|257.27|254.15|257.02|253.9|257.27|254.15|257.02|253.9|0
1647400290000|2022-03-16 03:11:30|257.14|254.02|257.02|253.9|257.14|254.02|256.9|253.78|0
1647400300000|2022-03-16 03:11:40|257.14|254.02|257.14|254.02|257.14|254.02|257.14|254.02|0
1647400310000|2022-03-16 03:11:50|257.02|253.9|257.27|254.15|257.27|254.15|257.02|253.9|0
1647400320000|2022-03-16 03:12:00|257.38|254.26|257.75|254.63|257.75|254.63|257.38|254.26|0
1647400330000|2022-03-16 03:12:10|257.51|254.39|257.75|254.63|257.75|254.63|257.51|254.39|0
1647400340000|2022-03-16 03:12:20|258.23|255.11|257.99|254.87|258.23|255.11|257.99|254.87|0
1647400350000|2022-03-16 03:12:30|257.75|254.63|257.99|254.87|257.99|254.87|257.75|254.63|0
1647400360000|2022-03-16 03:12:40|257.75|254.63|257.75|254.63|257.75|254.63|257.51|254.39|0
1647400380000|2022-03-16 03:13:00|257.51|254.39|257.75|254.63|257.75|254.63|257.51|254.39|0
1647400390000|2022-03-16 03:13:10|257.62|254.5|257.99|254.87|257.99|254.87|257.62|254.5|0
1647400400000|2022-03-16 03:13:20|257.75|254.63|257.26|254.14|257.75|254.63|257.26|254.14|0
1647400410000|2022-03-16 03:13:30|257.38|254.26|257.62|254.5|257.62|254.5|257.26|254.14|0
1647400420000|2022-03-16 03:13:40|257.99|254.87|257.86|254.74|257.99|254.87|257.86|254.74|0
1647400430000|2022-03-16 03:13:50|257.75|254.63|257.5|254.38|257.75|254.63|257.5|254.38|0
1647400440000|2022-03-16 03:14:00|257.38|254.26|257.5|254.38|257.75|254.63|257.38|254.26|0
1647400450000|2022-03-16 03:14:10|257.62|254.5|257.86|254.74|257.86|254.74|257.62|254.5|0
1647400460000|2022-03-16 03:14:20|257.75|254.63|257.5|254.38|257.75|254.63|257.38|254.26|0
1647400470000|2022-03-16 03:14:30|257.62|254.5|257.5|254.38|257.62|254.5|257.5|254.38|0
1647400480000|2022-03-16 03:14:40|257.62|254.5|257.75|254.63|257.75|254.63|257.62|254.5|0
1647400490000|2022-03-16 03:14:50|257.86|254.74|257.5|254.38|257.86|254.74|257.5|254.38|0
1647400500000|2022-03-16 03:15:00|257.62|254.5|257.5|254.38|257.62|254.5|257.26|254.14|0
1647400510000|2022-03-16 03:15:10|257.38|254.26|257.26|254.14|257.5|254.38|257.26|254.14|0
1647400520000|2022-03-16 03:15:20|257.02|253.9|257.02|253.9|257.26|254.14|257.02|253.9|0
1647400530000|2022-03-16 03:15:30|256.89|253.77|257.26|254.14|257.26|254.14|256.89|253.77|0
1647400540000|2022-03-16 03:15:40|257.02|253.9|257.02|253.9|257.02|253.9|257.02|253.9|0
1647400550000|2022-03-16 03:15:50|257.26|254.14|257.26|254.14|257.5|254.38|257.26|254.14|0
1647400560000|2022-03-16 03:16:00|256.78|253.66|257.5|254.38|257.5|254.38|256.78|253.66|0
1647400570000|2022-03-16 03:16:10|257.26|254.14|257.5|254.38|257.5|254.38|257.26|254.14|0
1647400580000|2022-03-16 03:16:20|257.38|254.26|257.5|254.38|257.5|254.38|257.37|254.25|0
1647400590000|2022-03-16 03:16:30|257.26|254.14|257.02|253.9|257.26|254.14|257.02|253.9|0
1647400600000|2022-03-16 03:16:40|257.26|254.14|257.26|254.14|257.26|254.14|257.26|254.14|0
1647400610000|2022-03-16 03:16:50|257.13|254.01|257.26|254.14|257.26|254.14|257.02|253.9|0
1647400620000|2022-03-16 03:17:00|257.02|253.9|256.77|253.65|257.02|253.9|256.77|253.65|0
1647400630000|2022-03-16 03:17:10|256.89|253.77|256.77|253.65|256.89|253.77|256.77|253.65|0
1647400640000|2022-03-16 03:17:20|256.89|253.77|256.77|253.65|256.89|253.77|256.77|253.65|0
1647400650000|2022-03-16 03:17:30|256.65|253.53|256.53|253.41|256.65|253.53|256.53|253.41|0
1647400680000|2022-03-16 03:18:00|256.77|253.65|256.89|253.77|256.89|253.77|256.77|253.65|0
1647400690000|2022-03-16 03:18:10|257.5|254.38|257.5|254.38|257.74|254.62|257.5|254.38|0
1647400700000|2022-03-16 03:18:20|257.26|254.14|257.13|254.01|257.5|254.38|257.13|254.01|0
1647400710000|2022-03-16 03:18:30|257.74|254.62|258.47|255.35|258.47|255.35|257.74|254.62|0
1647400720000|2022-03-16 03:18:40|258.82|255.7|258.22|255.1|258.82|255.7|258.22|255.1|0
1647400730000|2022-03-16 03:18:50|258.47|255.35|258.71|255.59|258.71|255.59|258.47|255.35|0
1647400740000|2022-03-16 03:19:00|259.19|256.07|259.92|256.8|259.92|256.8|259.19|256.07|0
1647400750000|2022-03-16 03:19:10|260.03|256.91|259.79|256.67|260.03|256.91|259.68|256.56|0
1647400760000|2022-03-16 03:19:20|259.92|256.8|259.92|256.8|259.92|256.8|259.92|256.8|0
1647400770000|2022-03-16 03:19:30|259.68|256.56|259.68|256.56|259.68|256.56|259.43|256.31|0
1647400780000|2022-03-16 03:19:40|259.43|256.31|259.68|256.56|259.68|256.56|259.43|256.31|0
1647400790000|2022-03-16 03:19:50|259.79|256.67|259.92|256.8|260.16|257.04|259.79|256.67|0
1647400800000|2022-03-16 03:20:00|260.03|256.91|260.03|256.91|260.03|256.91|260.03|256.91|0
1647400810000|2022-03-16 03:20:10|259.92|256.8|259.92|256.8|260.16|257.04|259.92|256.8|0
1647400820000|2022-03-16 03:20:20|260.16|257.04|260.16|257.04|260.16|257.04|260.16|257.04|0
1647400830000|2022-03-16 03:20:30|259.92|256.8|259.92|256.8|260.16|257.04|259.92|256.8|0
1647400840000|2022-03-16 03:20:40|260.16|257.04|259.92|256.8|260.16|257.04|259.67|256.55|0
1647400850000|2022-03-16 03:20:50|260.16|257.04|259.92|256.8|260.16|257.04|259.92|256.8|0
1647400860000|2022-03-16 03:21:00|259.67|256.55|259.79|256.67|259.79|256.67|259.67|256.55|0
1647400870000|2022-03-16 03:21:10|260.16|257.04|260.16|257.04|260.16|257.04|260.16|257.04|0
1647400880000|2022-03-16 03:21:20|259.92|256.8|259.79|256.67|259.92|256.8|259.79|256.67|0
1647400890000|2022-03-16 03:21:30|259.91|256.79|260.16|257.04|260.27|257.15|259.91|256.79|0
1647400900000|2022-03-16 03:21:40|260.03|256.91|260.16|257.04|260.16|257.04|259.91|256.79|0
1647400910000|2022-03-16 03:21:50|259.91|256.79|260.27|257.15|260.27|257.15|259.91|256.79|0
1647400920000|2022-03-16 03:22:00|260.16|257.04|259.91|256.79|260.16|257.04|259.91|256.79|0
1647400930000|2022-03-16 03:22:10|260.16|257.04|259.91|256.79|260.4|257.28|259.91|256.79|0
1647400940000|2022-03-16 03:22:20|259.79|256.67|259.19|256.07|259.79|256.67|259.19|256.07|0
1647400950000|2022-03-16 03:22:30|259.43|256.31|259.43|256.31|259.43|256.31|259.3|256.18|0
1647400960000|2022-03-16 03:22:40|259.19|256.07|258.82|255.7|259.19|256.07|258.82|255.7|0
1647400970000|2022-03-16 03:22:50|258.7|255.58|258.94|255.82|258.94|255.82|258.7|255.58|0
1647400980000|2022-03-16 03:23:00|259.19|256.07|259.19|256.07|259.3|256.18|259.19|256.07|0
1647400990000|2022-03-16 03:23:10|259.43|256.31|259.06|255.94|259.43|256.31|259.06|255.94|0
1647401000000|2022-03-16 03:23:20|259.43|256.31|259.67|256.55|259.67|256.55|259.43|256.31|0
1647401010000|2022-03-16 03:23:30|259.79|256.67|259.91|256.79|259.91|256.79|259.79|256.67|0
1647401020000|2022-03-16 03:23:40|260.15|257.03|260.64|257.52|260.64|257.52|260.15|257.03|0
1647401030000|2022-03-16 03:23:50|261.12|258|261.48|258.36|261.48|258.36|261.12|258|0
1647401040000|2022-03-16 03:24:00|261.37|258.25|260.64|257.52|261.61|258.49|260.64|257.52|0
1647401050000|2022-03-16 03:24:10|260.88|257.76|260.88|257.76|261|257.88|260.88|257.76|0
1647401060000|2022-03-16 03:24:20|260.75|257.63|260.4|257.28|260.75|257.63|260.4|257.28|0
1647401070000|2022-03-16 03:24:30|260.75|257.63|260.88|257.76|260.88|257.76|260.64|257.52|0
1647401080000|2022-03-16 03:24:40|261.12|258|261.24|258.12|261.24|258.12|261.12|258|0
1647401090000|2022-03-16 03:24:50|261.36|258.24|261.61|258.49|261.61|258.49|261.36|258.24|0
1647401100000|2022-03-16 03:25:00|261.85|258.73|261.48|258.36|261.85|258.73|261.48|258.36|0
1647401110000|2022-03-16 03:25:10|261.61|258.49|261.36|258.24|261.61|258.49|261.24|258.12|0
1647401120000|2022-03-16 03:25:20|261.24|258.12|261.36|258.24|261.36|258.24|261.12|258|0
1647401130000|2022-03-16 03:25:30|261.48|258.36|261.48|258.36|261.48|258.36|261.48|258.36|0
1647401140000|2022-03-16 03:25:40|261.61|258.49|261.36|258.24|261.61|258.49|261.36|258.24|0
1647401150000|2022-03-16 03:25:50|261.48|258.36|261.48|258.36|261.61|258.49|261.48|258.36|0
1647401160000|2022-03-16 03:26:00|261.36|258.24|261.85|258.73|261.85|258.73|261.36|258.24|0
1647401170000|2022-03-16 03:26:10|261.96|258.84|262.45|259.33|262.45|259.33|261.96|258.84|0
1647401180000|2022-03-16 03:26:20|262.58|259.46|263.06|259.94|263.3|260.18|262.58|259.46|0
1647401190000|2022-03-16 03:26:30|263.3|260.18|262.82|259.7|263.79|260.67|262.82|259.7|0
1647401200000|2022-03-16 03:26:40|263.3|260.18|263.79|260.67|264.52|261.4|263.3|260.18|0
1647401210000|2022-03-16 03:26:50|264.03|260.91|263.79|260.67|264.03|260.91|263.79|260.67|0
1647401220000|2022-03-16 03:27:00|263.91|260.79|263.79|260.67|264.03|260.91|263.79|260.67|0
1647401230000|2022-03-16 03:27:10|263.9|260.78|263.79|260.67|264.03|260.91|263.79|260.67|0
1647401240000|2022-03-16 03:27:20|263.55|260.43|264.27|261.15|264.27|261.15|263.55|260.43|0
1647401250000|2022-03-16 03:27:30|264.52|261.4|265|261.88|265|261.88|264.27|261.15|0
1647401260000|2022-03-16 03:27:40|264.52|261.4|264.52|261.4|264.52|261.4|264.52|261.4|0
1647401270000|2022-03-16 03:27:50|264.39|261.27|262.82|259.7|264.39|261.27|262.82|259.7|0
1647401280000|2022-03-16 03:28:00|262.57|259.45|262.82|259.7|262.82|259.7|262.57|259.45|0
1647401290000|2022-03-16 03:28:10|262.57|259.45|262.57|259.45|262.82|259.7|262.57|259.45|0
1647401300000|2022-03-16 03:28:20|262.33|259.21|262.57|259.45|262.57|259.45|262.09|258.97|0
1647401310000|2022-03-16 03:28:30|262.2|259.08|262.2|259.08|262.2|259.08|262.2|259.08|0
1647401320000|2022-03-16 03:28:40|262.09|258.97|262.09|258.97|262.2|259.08|261.84|258.72|0
1647401330000|2022-03-16 03:28:50|261.84|258.72|262.09|258.97|262.09|258.97|261.84|258.72|0
1647401340000|2022-03-16 03:29:00|262.33|259.21|262.33|259.21|262.33|259.21|261.96|258.84|0
1647401350000|2022-03-16 03:29:10|262.57|259.45|262.57|259.45|262.57|259.45|262.57|259.45|0
1647401360000|2022-03-16 03:29:20|262.81|259.69|262.57|259.45|262.81|259.69|262.57|259.45|0
1647401370000|2022-03-16 03:29:30|262.09|258.97|262.2|259.08|262.2|259.08|262.09|258.97|0
1647401380000|2022-03-16 03:29:40|262.33|259.21|261.6|258.48|262.33|259.21|261.6|258.48|0
1647401390000|2022-03-16 03:29:50|261.84|258.72|261.84|258.72|261.84|258.72|261.84|258.72|0
1647401400000|2022-03-16 03:30:00|261.72|258.6|261.84|258.72|261.96|258.84|261.72|258.6|0
1647401410000|2022-03-16 03:30:10|262.09|258.97|261.72|258.6|262.09|258.97|261.72|258.6|0
1647401420000|2022-03-16 03:30:20|261.6|258.48|261.84|258.72|261.84|258.72|261.47|258.35|0
1647401430000|2022-03-16 03:30:30|261.6|258.48|261.6|258.48|261.6|258.48|261.6|258.48|0
1647401440000|2022-03-16 03:30:40|261.72|258.6|261.6|258.48|261.72|258.6|261.47|258.35|0
1647401450000|2022-03-16 03:30:50|261.47|258.35|260.99|257.87|261.47|258.35|260.99|257.87|0
1647401460000|2022-03-16 03:31:00|261.11|257.99|260.99|257.87|261.11|257.99|260.87|257.75|0
1647401470000|2022-03-16 03:31:10|260.63|257.51|261.11|257.99|261.11|257.99|260.63|257.51|0
1647401480000|2022-03-16 03:31:20|260.87|257.75|260.87|257.75|260.87|257.75|260.74|257.62|0
1647401490000|2022-03-16 03:31:30|260.63|257.51|260.74|257.62|260.74|257.62|260.63|257.51|0
1647401500000|2022-03-16 03:31:40|260.87|257.75|260.63|257.51|260.87|257.75|260.63|257.51|0
1647401510000|2022-03-16 03:31:50|260.87|257.75|260.63|257.51|260.87|257.75|260.63|257.51|0
1647401520000|2022-03-16 03:32:00|260.74|257.62|261.35|258.23|261.84|258.72|260.74|257.62|0
1647401530000|2022-03-16 03:32:10|261.23|258.11|261.23|258.11|261.47|258.35|261.23|258.11|0
1647401540000|2022-03-16 03:32:20|261.35|258.23|261.6|258.48|261.6|258.48|261.35|258.23|0
1647401550000|2022-03-16 03:32:30|261.47|258.35|261.71|258.59|261.71|258.59|261.47|258.35|0
1647401560000|2022-03-16 03:32:40|261.47|258.35|261.84|258.72|261.84|258.72|261.47|258.35|0
1647401570000|2022-03-16 03:32:50|261.6|258.48|262.08|258.96|262.08|258.96|261.6|258.48|0
1647401580000|2022-03-16 03:33:00|261.84|258.72|261.84|258.72|261.84|258.72|261.84|258.72|0
1647401590000|2022-03-16 03:33:10|261.95|258.83|261.71|258.59|262.08|258.96|261.71|258.59|0
1647401600000|2022-03-16 03:33:20|261.6|258.48|261.11|257.99|261.6|258.48|261.11|257.99|0
1647401620000|2022-03-16 03:33:40|260.63|257.51|260.87|257.75|260.87|257.75|260.63|257.51|0
1647401630000|2022-03-16 03:33:50|260.98|257.86|260.98|257.86|260.98|257.86|260.87|257.75|0
1647401640000|2022-03-16 03:34:00|260.87|257.75|260.87|257.75|260.87|257.75|260.87|257.75|0
1647401650000|2022-03-16 03:34:10|260.62|257.5|260.38|257.26|260.62|257.5|260.38|257.26|0
1647401660000|2022-03-16 03:34:20|260.14|257.02|259.9|256.78|260.14|257.02|259.9|256.78|0
1647401670000|2022-03-16 03:34:30|260.01|256.89|259.9|256.78|260.01|256.89|259.9|256.78|0
1647401680000|2022-03-16 03:34:40|259.65|256.53|259.65|256.53|259.65|256.53|259.65|256.53|0
1647401690000|2022-03-16 03:34:50|259.9|256.78|259.77|256.65|259.9|256.78|259.77|256.65|0
1647401700000|2022-03-16 03:35:00|259.65|256.53|259.77|256.65|259.77|256.65|259.65|256.53|0
1647401710000|2022-03-16 03:35:10|259.65|256.53|259.65|256.53|259.77|256.65|259.65|256.53|0
1647401720000|2022-03-16 03:35:20|259.9|256.78|260.14|257.02|260.38|257.26|259.9|256.78|0
1647401730000|2022-03-16 03:35:30|259.9|256.78|259.9|256.78|259.9|256.78|259.9|256.78|0
1647401740000|2022-03-16 03:35:40|259.89|256.77|259.89|256.77|260.01|256.89|259.89|256.77|0
1647401750000|2022-03-16 03:35:50|260.14|257.02|260.5|257.38|260.5|257.38|260.14|257.02|0
1647401760000|2022-03-16 03:36:00|260.38|257.26|260.86|257.74|260.86|257.74|260.25|257.13|0
1647401770000|2022-03-16 03:36:10|260.74|257.62|260.74|257.62|260.74|257.62|260.74|257.62|0
1647401780000|2022-03-16 03:36:20|260.86|257.74|261.22|258.1|261.22|258.1|260.86|257.74|0
1647401790000|2022-03-16 03:36:30|261.35|258.23|261.59|258.47|261.59|258.47|261.22|258.1|0
1647401800000|2022-03-16 03:36:40|262.08|258.96|261.83|258.71|262.08|258.96|261.83|258.71|0
1647401810000|2022-03-16 03:36:50|261.95|258.83|262.68|259.56|262.68|259.56|261.95|258.83|0
1647401820000|2022-03-16 03:37:00|262.8|259.68|263.05|259.93|263.05|259.93|262.8|259.68|0
1647401830000|2022-03-16 03:37:10|263.16|260.04|262.92|259.8|263.16|260.04|262.92|259.8|0
1647401840000|2022-03-16 03:37:20|263.05|259.93|262.8|259.68|263.05|259.93|262.8|259.68|0
1647401850000|2022-03-16 03:37:30|263.05|259.93|263.16|260.04|263.29|260.17|263.05|259.93|0
1647401860000|2022-03-16 03:37:40|263.05|259.93|262.56|259.44|263.05|259.93|262.56|259.44|0
1647401870000|2022-03-16 03:37:50|262.32|259.2|262.68|259.56|262.8|259.68|262.32|259.2|0
1647401880000|2022-03-16 03:38:00|262.56|259.44|262.92|259.8|262.92|259.8|262.56|259.44|0
1647401890000|2022-03-16 03:38:10|263.05|259.93|262.8|259.68|263.05|259.93|262.8|259.68|0
1647401900000|2022-03-16 03:38:20|262.56|259.44|262.56|259.44|262.56|259.44|262.43|259.31|0
1647401910000|2022-03-16 03:38:30|262.43|259.31|262.43|259.31|262.43|259.31|262.43|259.31|0
1647401920000|2022-03-16 03:38:40|262.56|259.44|262.32|259.2|262.56|259.44|262.32|259.2|0
1647401930000|2022-03-16 03:38:50|262.43|259.31|262.19|259.07|262.43|259.31|262.19|259.07|0
1647401940000|2022-03-16 03:39:00|262.32|259.2|262.32|259.2|262.67|259.55|262.32|259.2|0
1647401950000|2022-03-16 03:39:10|262.07|258.95|262.32|259.2|262.32|259.2|262.07|258.95|0
1647401960000|2022-03-16 03:39:20|262.43|259.31|263.53|260.41|263.53|260.41|262.32|259.2|0
1647401970000|2022-03-16 03:39:30|264.01|260.89|264.01|260.89|264.01|260.89|263.77|260.65|0
1647401980000|2022-03-16 03:39:40|263.77|260.65|263.53|260.41|263.77|260.65|263.53|260.41|0
1647401990000|2022-03-16 03:39:50|263.4|260.28|263.53|260.41|263.53|260.41|263.4|260.28|0
1647402000000|2022-03-16 03:40:00|263.29|260.17|262.56|259.44|263.29|260.17|262.56|259.44|0
1647402010000|2022-03-16 03:40:10|262.31|259.19|262.31|259.19|262.31|259.19|262.31|259.19|0
1647402020000|2022-03-16 03:40:20|261.83|258.71|261.83|258.71|261.83|258.71|261.83|258.71|0
1647402040000|2022-03-16 03:40:40|262.07|258.95|261.83|258.71|262.07|258.95|261.83|258.71|0
1647402050000|2022-03-16 03:40:50|261.94|258.82|261.83|258.71|261.94|258.82|261.83|258.71|0
1647402060000|2022-03-16 03:41:00|261.7|258.58|261.83|258.71|261.83|258.71|261.7|258.58|0
1647402070000|2022-03-16 03:41:10|261.94|258.82|261.58|258.46|262.07|258.95|261.58|258.46|0
1647402080000|2022-03-16 03:41:20|261.34|258.22|261.1|257.98|261.34|258.22|261.1|257.98|0
1647402090000|2022-03-16 03:41:30|261.34|258.22|261.1|257.98|261.34|258.22|261.1|257.98|0
1647402100000|2022-03-16 03:41:40|261.22|258.1|261.22|258.1|261.22|258.1|261.22|258.1|0
1647402110000|2022-03-16 03:41:50|261.34|258.22|262.07|258.95|262.07|258.95|261.34|258.22|0
1647402120000|2022-03-16 03:42:00|261.58|258.46|261.34|258.22|261.58|258.46|261.34|258.22|0
1647402130000|2022-03-16 03:42:10|261.1|257.98|261.34|258.22|261.34|258.22|261.1|257.98|0
1647402140000|2022-03-16 03:42:20|261.58|258.46|261.34|258.22|261.83|258.71|261.34|258.22|0
1647402150000|2022-03-16 03:42:30|261.58|258.46|261.46|258.34|261.58|258.46|261.34|258.22|0
1647402160000|2022-03-16 03:42:40|261.34|258.22|261.34|258.22|261.34|258.22|261.34|258.22|0
1647402170000|2022-03-16 03:42:50|261.1|257.98|261.1|257.98|261.46|258.34|261.1|257.98|0
1647402180000|2022-03-16 03:43:00|260.97|257.85|260.97|257.85|260.97|257.85|260.85|257.73|0
1647402190000|2022-03-16 03:43:10|260.61|257.49|260.85|257.73|260.85|257.73|260.61|257.49|0
1647402200000|2022-03-16 03:43:20|261.1|257.98|260.61|257.49|261.1|257.98|260.61|257.49|0
1647402210000|2022-03-16 03:43:30|260.85|257.73|260.73|257.61|260.85|257.73|260.61|257.49|0
1647402220000|2022-03-16 03:43:40|260.85|257.73|260.73|257.61|260.85|257.73|260.73|257.61|0
1647402230000|2022-03-16 03:43:50|260.85|257.73|260.85|257.73|260.85|257.73|260.61|257.49|0
1647402240000|2022-03-16 03:44:00|260.73|257.61|260.61|257.49|260.85|257.73|260.61|257.49|0
1647402250000|2022-03-16 03:44:10|260.37|257.25|260.13|257.01|260.61|257.49|260.13|257.01|0
1647402260000|2022-03-16 03:44:20|260.12|257|260.12|257|260.12|257|260.12|257|0
1647402270000|2022-03-16 03:44:30|260.37|257.25|260.61|257.49|260.61|257.49|260.37|257.25|0
1647402280000|2022-03-16 03:44:40|260.48|257.36|260.61|257.49|260.61|257.49|260.48|257.36|0
1647402290000|2022-03-16 03:44:50|260.48|257.36|260.37|257.25|260.61|257.49|260.37|257.25|0
1647402300000|2022-03-16 03:45:00|260.73|257.61|260.37|257.25|260.73|257.61|260.37|257.25|0
1647402310000|2022-03-16 03:45:10|260.48|257.36|260.73|257.61|260.73|257.61|260.48|257.36|0
1647402320000|2022-03-16 03:45:20|260.61|257.49|260.37|257.25|260.61|257.49|260.37|257.25|0
1647402330000|2022-03-16 03:45:30|260.72|257.6|260.85|257.73|260.85|257.73|260.61|257.49|0
1647402340000|2022-03-16 03:45:40|260.61|257.49|260.61|257.49|260.72|257.6|260.61|257.49|0
1647402350000|2022-03-16 03:45:50|260.72|257.6|260.61|257.49|260.72|257.6|260.61|257.49|0
1647402360000|2022-03-16 03:46:00|260.85|257.73|260.61|257.49|260.85|257.73|260.61|257.49|0
1647402380000|2022-03-16 03:46:20|261.82|258.7|261.33|258.21|261.82|258.7|261.09|257.97|0
1647402390000|2022-03-16 03:46:30|261.45|258.33|261.33|258.21|261.45|258.33|261.33|258.21|0
1647402400000|2022-03-16 03:46:40|261.21|258.09|261.45|258.33|261.45|258.33|261.21|258.09|0
1647402410000|2022-03-16 03:46:50|261.58|258.46|261.58|258.46|261.58|258.46|261.33|258.21|0
1647402420000|2022-03-16 03:47:00|261.45|258.33|261.45|258.33|261.45|258.33|261.45|258.33|0
1647402430000|2022-03-16 03:47:10|261.33|258.21|261.33|258.21|261.45|258.33|261.33|258.21|0
1647402450000|2022-03-16 03:47:30|261.45|258.33|261.45|258.33|261.45|258.33|261.45|258.33|0
1647402460000|2022-03-16 03:47:40|261.58|258.46|261.33|258.21|261.58|258.46|261.33|258.21|0
1647402470000|2022-03-16 03:47:50|261.45|258.33|261.69|258.57|261.69|258.57|261.45|258.33|0
1647402480000|2022-03-16 03:48:00|262.3|259.18|262.18|259.06|262.42|259.3|262.18|259.06|0
1647402490000|2022-03-16 03:48:10|261.82|258.7|261.82|258.7|261.82|258.7|261.82|258.7|0
1647402500000|2022-03-16 03:48:20|261.57|258.45|261.57|258.45|261.57|258.45|261.57|258.45|0
1647402520000|2022-03-16 03:48:40|261.69|258.57|262.06|258.94|262.3|259.18|261.69|258.57|0
1647402530000|2022-03-16 03:48:50|262.18|259.06|262.54|259.42|262.54|259.42|262.18|259.06|0
1647402540000|2022-03-16 03:49:00|262.3|259.18|262.06|258.94|262.3|259.18|262.06|258.94|0
1647402550000|2022-03-16 03:49:10|261.82|258.7|261.82|258.7|262.06|258.94|261.82|258.7|0
1647402560000|2022-03-16 03:49:20|261.69|258.57|261.69|258.57|261.82|258.7|261.69|258.57|0
1647402570000|2022-03-16 03:49:30|261.82|258.7|262.18|259.06|262.18|259.06|261.69|258.57|0
1647402580000|2022-03-16 03:49:40|262.06|258.94|261.82|258.7|262.06|258.94|261.82|258.7|0
1647402590000|2022-03-16 03:49:50|262.06|258.94|261.82|258.7|262.06|258.94|261.82|258.7|0
1647402600000|2022-03-16 03:50:00|261.69|258.57|261.57|258.45|261.93|258.81|261.57|258.45|0
1647402610000|2022-03-16 03:50:10|261.09|257.97|261.09|257.97|261.09|257.97|261.09|257.97|0
1647402620000|2022-03-16 03:50:20|260.84|257.72|260.84|257.72|260.84|257.72|260.84|257.72|0
1647402630000|2022-03-16 03:50:30|260.96|257.84|260.84|257.72|260.96|257.84|260.84|257.72|0
1647402640000|2022-03-16 03:50:40|260.72|257.6|260.72|257.6|260.72|257.6|260.72|257.6|0
1647402650000|2022-03-16 03:50:50|260.84|257.72|260.72|257.6|261.09|257.97|260.6|257.48|0
1647402660000|2022-03-16 03:51:00|260.96|257.84|260.84|257.72|260.96|257.84|260.84|257.72|0
1647402670000|2022-03-16 03:51:10|260.96|257.84|260.96|257.84|261.09|257.97|260.96|257.84|0
1647402680000|2022-03-16 03:51:20|261.09|257.97|260.96|257.84|261.09|257.97|260.96|257.84|0
1647402690000|2022-03-16 03:51:30|261.09|257.97|260.84|257.72|261.09|257.97|260.84|257.72|0
1647402700000|2022-03-16 03:51:40|260.6|257.48|260.36|257.24|260.6|257.48|260.36|257.24|0
1647402720000|2022-03-16 03:52:00|260.23|257.11|260.6|257.48|260.6|257.48|260.23|257.11|0
1647402730000|2022-03-16 03:52:10|260.11|256.99|259.87|256.75|260.11|256.99|259.87|256.75|0
1647402740000|2022-03-16 03:52:20|259.99|256.87|259.75|256.63|260.11|256.99|259.75|256.63|0
1647402750000|2022-03-16 03:52:30|259.99|256.87|259.99|256.87|259.99|256.87|259.87|256.75|0
1647402760000|2022-03-16 03:52:40|259.87|256.75|259.87|256.75|259.99|256.87|259.87|256.75|0
1647402770000|2022-03-16 03:52:50|259.63|256.51|260.11|256.99|260.11|256.99|259.63|256.51|0
1647402780000|2022-03-16 03:53:00|259.87|256.75|260.11|256.99|260.11|256.99|259.87|256.75|0
1647402790000|2022-03-16 03:53:10|259.87|256.75|260.11|256.99|260.11|256.99|259.87|256.75|0
1647402800000|2022-03-16 03:53:20|259.87|256.75|260.35|257.23|260.35|257.23|259.87|256.75|0
1647402830000|2022-03-16 03:53:50|260.11|256.99|259.87|256.75|260.11|256.99|259.87|256.75|0
1647402840000|2022-03-16 03:54:00|260.11|256.99|259.5|256.38|260.11|256.99|259.5|256.38|0
1647402850000|2022-03-16 03:54:10|259.38|256.26|259.38|256.26|259.38|256.26|259.38|256.26|0
1647402860000|2022-03-16 03:54:20|259.14|256.02|259.14|256.02|259.14|256.02|259.14|256.02|0
1647402870000|2022-03-16 03:54:30|259.38|256.26|259.26|256.14|259.38|256.26|259.26|256.14|0
1647402880000|2022-03-16 03:54:40|259.14|256.02|259.38|256.26|259.38|256.26|259.14|256.02|0
1647402890000|2022-03-16 03:54:50|259.14|256.02|259.38|256.26|259.38|256.26|259.14|256.02|0
1647402900000|2022-03-16 03:55:00|259.14|256.02|260.6|257.48|260.6|257.48|259.14|256.02|0
1647402910000|2022-03-16 03:55:10|260.35|257.23|260.35|257.23|260.59|257.47|260.35|257.23|0
1647402920000|2022-03-16 03:55:20|260.47|257.35|260.35|257.23|260.47|257.35|260.35|257.23|0
1647402930000|2022-03-16 03:55:30|260.71|257.59|260.59|257.47|260.71|257.59|260.59|257.47|0
1647402960000|2022-03-16 03:56:00|260.35|257.23|260.59|257.47|260.59|257.47|260.35|257.23|0
1647402970000|2022-03-16 03:56:10|260.84|257.72|261.81|258.69|261.81|258.69|260.84|257.72|0
1647402980000|2022-03-16 03:56:20|261.56|258.44|261.32|258.2|261.56|258.44|261.32|258.2|0
1647402990000|2022-03-16 03:56:30|261.08|257.96|261.56|258.44|261.56|258.44|261.08|257.96|0
1647403010000|2022-03-16 03:56:50|261.32|258.2|262.05|258.93|262.05|258.93|261.32|258.2|0
1647403020000|2022-03-16 03:57:00|261.68|258.56|260.83|257.71|261.68|258.56|260.83|257.71|0
1647403030000|2022-03-16 03:57:10|260.95|257.83|260.59|257.47|260.95|257.83|260.59|257.47|0
1647403040000|2022-03-16 03:57:20|260.83|257.71|260.59|257.47|260.83|257.71|260.59|257.47|0
1647403050000|2022-03-16 03:57:30|260.95|257.83|260.59|257.47|260.95|257.83|260.59|257.47|0
1647403060000|2022-03-16 03:57:40|260.22|257.1|260.22|257.1|260.22|257.1|260.22|257.1|0
1647403070000|2022-03-16 03:57:50|260.11|256.99|259.86|256.74|260.11|256.99|259.62|256.5|0
1647403080000|2022-03-16 03:58:00|260.11|256.99|259.86|256.74|260.11|256.99|259.86|256.74|0
1647403090000|2022-03-16 03:58:10|259.74|256.62|259.62|256.5|259.74|256.62|259.62|256.5|0
1647403100000|2022-03-16 03:58:20|259.86|256.74|259.98|256.86|260.11|256.99|259.86|256.74|0
1647403110000|2022-03-16 03:58:30|260.11|256.99|260.11|256.99|260.11|256.99|260.11|256.99|0
1647403120000|2022-03-16 03:58:40|259.98|256.86|259.74|256.62|259.98|256.86|259.74|256.62|0
1647403130000|2022-03-16 03:58:50|260.1|256.98|259.98|256.86|260.1|256.98|259.98|256.86|0
1647403140000|2022-03-16 03:59:00|259.86|256.74|260.1|256.98|260.1|256.98|259.86|256.74|0
1647403150000|2022-03-16 03:59:10|260.35|257.23|260.46|257.34|260.59|257.47|260.35|257.23|0
1647403160000|2022-03-16 03:59:20|260.35|257.23|260.35|257.23|260.35|257.23|260.35|257.23|0
1647403170000|2022-03-16 03:59:30|260.1|256.98|260.35|257.23|260.35|257.23|260.1|256.98|0
1647403180000|2022-03-16 03:59:40|260.1|256.98|259.86|256.74|260.1|256.98|259.86|256.74|0
1647403190000|2022-03-16 03:59:50|260.1|256.98|260.1|256.98|260.1|256.98|260.1|256.98|0
1647403200000|2022-03-16 04:00:00|260.59|257.47|260.59|257.47|260.59|257.47|260.59|257.47|0
1647403210000|2022-03-16 04:00:10|260.1|256.98|260.1|256.98|260.1|256.98|260.1|256.98|0
1647403220000|2022-03-16 04:00:20|260.35|257.23|260.83|257.71|260.95|257.83|260.35|257.23|0
1647403230000|2022-03-16 04:00:30|261.07|257.95|260.83|257.71|261.07|257.95|260.83|257.71|0
1647403240000|2022-03-16 04:00:40|260.59|257.47|260.59|257.47|260.59|257.47|260.59|257.47|0
1647403250000|2022-03-16 04:00:50|260.83|257.71|260.83|257.71|260.83|257.71|260.83|257.71|0
1647403260000|2022-03-16 04:01:00|260.59|257.47|260.7|257.58|260.7|257.58|260.46|257.34|0
1647403270000|2022-03-16 04:01:10|260.83|257.71|260.59|257.47|260.83|257.71|260.59|257.47|0
1647403310000|2022-03-16 04:01:50|260.94|257.82|261.07|257.95|261.07|257.95|260.83|257.71|0
1647403320000|2022-03-16 04:02:00|260.94|257.82|260.83|257.71|260.94|257.82|260.83|257.71|0
1647403330000|2022-03-16 04:02:10|260.7|257.58|260.83|257.71|260.83|257.71|260.59|257.47|0
1647403340000|2022-03-16 04:02:20|260.94|257.82|260.94|257.82|260.94|257.82|260.94|257.82|0
1647403350000|2022-03-16 04:02:30|260.83|257.71|260.83|257.71|260.83|257.71|260.83|257.71|0
1647403360000|2022-03-16 04:02:40|260.58|257.46|260.58|257.46|260.58|257.46|260.58|257.46|0
1647403370000|2022-03-16 04:02:50|261.07|257.95|260.83|257.71|261.07|257.95|260.83|257.71|0
1647403390000|2022-03-16 04:03:10|260.58|257.46|260.58|257.46|260.58|257.46|260.58|257.46|0
1647403420000|2022-03-16 04:03:40|260.83|257.71|260.83|257.71|260.83|257.71|260.83|257.71|0
1647403430000|2022-03-16 04:03:50|260.7|257.58|260.7|257.58|260.7|257.58|260.7|257.58|0
1647403440000|2022-03-16 04:04:00|260.58|257.46|261.07|257.95|261.07|257.95|260.58|257.46|0
1647403450000|2022-03-16 04:04:10|261.55|258.43|261.43|258.31|261.55|258.43|261.43|258.31|0
1647403460000|2022-03-16 04:04:20|261.55|258.43|261.55|258.43|261.55|258.43|261.43|258.31|0
1647403470000|2022-03-16 04:04:30|262.04|258.92|261.91|258.79|262.04|258.92|261.91|258.79|0
1647403480000|2022-03-16 04:04:40|262.04|258.92|261.8|258.68|262.04|258.92|261.8|258.68|0
1647403490000|2022-03-16 04:04:50|261.43|258.31|261.55|258.43|261.55|258.43|261.43|258.31|0
1647403500000|2022-03-16 04:05:00|261.67|258.55|261.55|258.43|261.67|258.55|261.55|258.43|0
1647403510000|2022-03-16 04:05:10|261.79|258.67|261.91|258.79|261.91|258.79|261.79|258.67|0
1647403520000|2022-03-16 04:05:20|261.79|258.67|261.91|258.79|261.91|258.79|261.79|258.67|0
1647403530000|2022-03-16 04:05:30|261.79|258.67|261.91|258.79|262.04|258.92|261.79|258.67|0
1647403540000|2022-03-16 04:05:40|261.79|258.67|261.79|258.67|261.91|258.79|261.79|258.67|0
1647403550000|2022-03-16 04:05:50|261.55|258.43|261.31|258.19|261.55|258.43|261.31|258.19|0
1647403560000|2022-03-16 04:06:00|261.55|258.43|261.79|258.67|261.79|258.67|261.55|258.43|0
1647403570000|2022-03-16 04:06:10|262.04|258.92|261.79|258.67|262.04|258.92|261.79|258.67|0
1647403580000|2022-03-16 04:06:20|262.04|258.92|262.76|259.64|262.76|259.64|262.04|258.92|0
1647403590000|2022-03-16 04:06:30|262.52|259.4|262.52|259.4|262.52|259.4|262.52|259.4|0
1647403600000|2022-03-16 04:06:40|262.28|259.16|262.28|259.16|262.28|259.16|262.28|259.16|0
1647403610000|2022-03-16 04:06:50|262.39|259.27|262.03|258.91|262.39|259.27|262.03|258.91|0
1647403620000|2022-03-16 04:07:00|262.28|259.16|262.52|259.4|262.52|259.4|262.28|259.16|0
1647403630000|2022-03-16 04:07:10|262.88|259.76|262.28|259.16|262.88|259.76|262.28|259.16|0
1647403640000|2022-03-16 04:07:20|260.82|257.7|260.82|257.7|260.94|257.82|260.82|257.7|0
1647403650000|2022-03-16 04:07:30|261.31|258.19|261.31|258.19|261.31|258.19|261.06|257.94|0
1647403660000|2022-03-16 04:07:40|261.55|258.43|261.55|258.43|261.55|258.43|261.55|258.43|0
1647403680000|2022-03-16 04:08:00|261.31|258.19|261.06|257.94|261.31|258.19|261.06|257.94|0
1647403700000|2022-03-16 04:08:20|261.42|258.3|261.79|258.67|261.79|258.67|261.42|258.3|0
1647403710000|2022-03-16 04:08:30|261.42|258.3|261.42|258.3|261.42|258.3|261.42|258.3|0
1647403720000|2022-03-16 04:08:40|261.3|258.18|261.18|258.06|261.3|258.18|261.18|258.06|0
1647403730000|2022-03-16 04:08:50|261.3|258.18|261.55|258.43|261.55|258.43|261.3|258.18|0
1647403740000|2022-03-16 04:09:00|261.3|258.18|261.3|258.18|261.3|258.18|261.3|258.18|0
1647403750000|2022-03-16 04:09:10|261.42|258.3|261.79|258.67|261.79|258.67|261.42|258.3|0
1647403760000|2022-03-16 04:09:20|261.66|258.54|261.79|258.67|261.79|258.67|261.66|258.54|0
1647403770000|2022-03-16 04:09:30|261.55|258.43|261.55|258.43|261.55|258.43|261.55|258.43|0
1647403780000|2022-03-16 04:09:40|261.42|258.3|261.55|258.43|261.55|258.43|261.42|258.3|0
1647403800000|2022-03-16 04:10:00|261.66|258.54|261.79|258.67|261.79|258.67|261.66|258.54|0
1647403810000|2022-03-16 04:10:10|261.54|258.42|261.54|258.42|261.79|258.67|261.54|258.42|0
1647403820000|2022-03-16 04:10:20|261.79|258.67|261.79|258.67|261.79|258.67|261.79|258.67|0
1647403830000|2022-03-16 04:10:30|261.54|258.42|261.79|258.67|261.79|258.67|261.54|258.42|0
1647403850000|2022-03-16 04:10:50|261.54|258.42|261.54|258.42|261.66|258.54|261.54|258.42|0
1647403860000|2022-03-16 04:11:00|261.66|258.54|261.79|258.67|261.79|258.67|261.54|258.42|0
1647403870000|2022-03-16 04:11:10|261.54|258.42|261.54|258.42|261.54|258.42|261.54|258.42|0
1647403880000|2022-03-16 04:11:20|261.79|258.67|261.66|258.54|261.9|258.78|261.54|258.42|0
1647403890000|2022-03-16 04:11:30|261.54|258.42|261.79|258.67|261.79|258.67|261.54|258.42|0
1647403900000|2022-03-16 04:11:40|261.9|258.78|262.51|259.39|262.51|259.39|261.9|258.78|0
1647403910000|2022-03-16 04:11:50|262.76|259.64|262.27|259.15|262.76|259.64|262.27|259.15|0
1647403920000|2022-03-16 04:12:00|262.14|259.02|262.27|259.15|262.27|259.15|262.14|259.02|0
1647403930000|2022-03-16 04:12:10|262.03|258.91|262.03|258.91|262.03|258.91|262.03|258.91|0
1647403940000|2022-03-16 04:12:20|261.78|258.66|261.66|258.54|261.78|258.66|261.66|258.54|0
1647403950000|2022-03-16 04:12:30|261.78|258.66|261.78|258.66|261.78|258.66|261.78|258.66|0
1647403970000|2022-03-16 04:12:50|261.9|258.78|261.9|258.78|261.9|258.78|261.9|258.78|0
1647403980000|2022-03-16 04:13:00|262.03|258.91|262.03|258.91|262.03|258.91|262.03|258.91|0
1647403990000|2022-03-16 04:13:10|262.27|259.15|262.03|258.91|262.27|259.15|262.03|258.91|0
1647404000000|2022-03-16 04:13:20|261.78|258.66|261.78|258.66|261.9|258.78|261.78|258.66|0
1647404030000|2022-03-16 04:13:50|261.9|258.78|261.78|258.66|261.9|258.78|261.78|258.66|0
1647404060000|2022-03-16 04:14:20|262.02|258.9|261.78|258.66|262.02|258.9|261.78|258.66|0
1647404070000|2022-03-16 04:14:30|261.66|258.54|261.78|258.66|261.78|258.66|261.66|258.54|0
1647404080000|2022-03-16 04:14:40|261.66|258.54|261.66|258.54|261.66|258.54|261.54|258.42|0
1647404090000|2022-03-16 04:14:50|261.54|258.42|261.54|258.42|261.78|258.66|261.41|258.29|0
1647404100000|2022-03-16 04:15:00|261.3|258.18|261.3|258.18|261.3|258.18|261.3|258.18|0
1647404110000|2022-03-16 04:15:10|261.41|258.29|261.3|258.18|261.54|258.42|261.3|258.18|0
1647404120000|2022-03-16 04:15:20|261.29|258.17|261.29|258.17|261.29|258.17|261.29|258.17|0
1647404130000|2022-03-16 04:15:30|261.05|257.93|260.81|257.69|261.05|257.93|260.81|257.69|0
1647404140000|2022-03-16 04:15:40|261.05|257.93|261.05|257.93|261.05|257.93|261.05|257.93|0
1647404160000|2022-03-16 04:16:00|260.68|257.56|260.81|257.69|260.81|257.69|260.68|257.56|0
1647404180000|2022-03-16 04:16:20|260.57|257.45|260.32|257.2|260.57|257.45|260.32|257.2|0
1647404190000|2022-03-16 04:16:30|260.57|257.45|260.32|257.2|260.57|257.45|260.32|257.2|0
1647404200000|2022-03-16 04:16:40|260.08|256.96|260.32|257.2|260.32|257.2|260.08|256.96|0
1647404240000|2022-03-16 04:17:20|260.81|257.69|260.56|257.44|260.81|257.69|260.56|257.44|0
1647404260000|2022-03-16 04:17:40|260.68|257.56|260.81|257.69|260.81|257.69|260.68|257.56|0
1647404270000|2022-03-16 04:17:50|260.56|257.44|260.56|257.44|260.56|257.44|260.56|257.44|0
1647404280000|2022-03-16 04:18:00|260.81|257.69|260.81|257.69|260.81|257.69|260.81|257.69|0
1647404290000|2022-03-16 04:18:10|260.56|257.44|260.56|257.44|260.81|257.69|260.56|257.44|0
1647404300000|2022-03-16 04:18:20|260.32|257.2|260.32|257.2|260.32|257.2|260.32|257.2|0
1647404310000|2022-03-16 04:18:30|260.44|257.32|260.44|257.32|260.56|257.44|260.44|257.32|0
1647404320000|2022-03-16 04:18:40|260.56|257.44|260.56|257.44|260.56|257.44|260.44|257.32|0
1647404330000|2022-03-16 04:18:50|260.32|257.2|260.32|257.2|260.32|257.2|260.32|257.2|0
1647404350000|2022-03-16 04:19:10|260.56|257.44|260.32|257.2|260.56|257.44|260.32|257.2|0
1647404360000|2022-03-16 04:19:20|260.08|256.96|260.19|257.07|260.32|257.2|260.08|256.96|0
1647404370000|2022-03-16 04:19:30|260.32|257.2|260.19|257.07|260.32|257.2|260.19|257.07|0
1647404380000|2022-03-16 04:19:40|260.08|256.96|260.08|256.96|260.08|256.96|260.08|256.96|0
1647404390000|2022-03-16 04:19:50|260.32|257.2|260.32|257.2|260.32|257.2|260.32|257.2|0
1647404400000|2022-03-16 04:20:00|260.08|256.96|260.32|257.2|260.32|257.2|260.08|256.96|0
1647404420000|2022-03-16 04:20:20|260.07|256.95|260.07|256.95|260.07|256.95|260.07|256.95|0
1647404440000|2022-03-16 04:20:40|260.32|257.2|260.32|257.2|260.32|257.2|260.32|257.2|0
1647404460000|2022-03-16 04:21:00|260.07|256.95|260.32|257.2|260.32|257.2|260.07|256.95|0
1647404480000|2022-03-16 04:21:20|260.07|256.95|260.07|256.95|260.07|256.95|260.07|256.95|0
1647404490000|2022-03-16 04:21:30|260.19|257.07|260.56|257.44|260.68|257.56|260.19|257.07|0
1647404500000|2022-03-16 04:21:40|260.43|257.31|260.43|257.31|260.43|257.31|260.43|257.31|0
1647404510000|2022-03-16 04:21:50|260.56|257.44|260.32|257.2|260.56|257.44|260.32|257.2|0
1647404530000|2022-03-16 04:22:10|260.31|257.19|260.31|257.19|260.31|257.19|260.31|257.19|0
1647404550000|2022-03-16 04:22:30|260.43|257.31|260.43|257.31|260.43|257.31|260.43|257.31|0
1647404560000|2022-03-16 04:22:40|260.56|257.44|260.31|257.19|260.56|257.44|260.31|257.19|0
1647404580000|2022-03-16 04:23:00|260.07|256.95|259.94|256.82|260.07|256.95|259.94|256.82|0
1647404590000|2022-03-16 04:23:10|259.83|256.71|259.34|256.22|259.83|256.71|259.34|256.22|0
1647404600000|2022-03-16 04:23:20|259.1|255.98|258.86|255.74|259.1|255.98|258.86|255.74|0
1647404610000|2022-03-16 04:23:30|259.1|255.98|259.1|255.98|259.1|255.98|259.1|255.98|0
1647404620000|2022-03-16 04:23:40|258.86|255.74|258.86|255.74|258.86|255.74|258.86|255.74|0
1647404630000|2022-03-16 04:23:50|258.97|255.85|259.34|256.22|259.34|256.22|258.97|255.85|0
1647404640000|2022-03-16 04:24:00|259.46|256.34|259.22|256.1|259.46|256.34|259.22|256.1|0
1647404650000|2022-03-16 04:24:10|258.86|255.74|258.86|255.74|258.97|255.85|258.86|255.74|0
1647404660000|2022-03-16 04:24:20|259.1|255.98|259.1|255.98|259.1|255.98|258.97|255.85|0
1647404690000|2022-03-16 04:24:50|258.97|255.85|259.34|256.22|259.46|256.34|258.97|255.85|0
1647404700000|2022-03-16 04:25:00|259.46|256.34|259.34|256.22|259.46|256.34|259.34|256.22|0
1647404720000|2022-03-16 04:25:20|259.46|256.34|259.58|256.46|259.58|256.46|259.46|256.34|0
1647404740000|2022-03-16 04:25:40|259.46|256.34|260.07|256.95|260.07|256.95|259.46|256.34|0
1647404750000|2022-03-16 04:25:50|259.94|256.82|260.07|256.95|260.07|256.95|259.94|256.82|0
1647404760000|2022-03-16 04:26:00|259.94|256.82|259.82|256.7|259.94|256.82|259.82|256.7|0
1647404770000|2022-03-16 04:26:10|259.94|256.82|259.82|256.7|260.07|256.95|259.82|256.7|0
1647404780000|2022-03-16 04:26:20|259.7|256.58|259.7|256.58|259.7|256.58|259.7|256.58|0
1647404800000|2022-03-16 04:26:40|259.58|256.46|259.7|256.58|259.7|256.58|259.58|256.46|0
1647404810000|2022-03-16 04:26:50|259.58|256.46|259.58|256.46|259.58|256.46|259.58|256.46|0
1647404820000|2022-03-16 04:27:00|259.82|256.7|259.82|256.7|259.82|256.7|259.7|256.58|0
1647404830000|2022-03-16 04:27:10|259.58|256.46|259.58|256.46|259.82|256.7|259.58|256.46|0
1647404840000|2022-03-16 04:27:20|259.82|256.7|259.82|256.7|259.82|256.7|259.82|256.7|0
1647404850000|2022-03-16 04:27:30|259.7|256.58|259.58|256.46|259.82|256.7|259.58|256.46|0
1647404860000|2022-03-16 04:27:40|259.82|256.7|260.06|256.94|260.06|256.94|259.82|256.7|0
1647404870000|2022-03-16 04:27:50|259.7|256.58|259.58|256.46|259.7|256.58|259.58|256.46|0
1647404880000|2022-03-16 04:28:00|259.34|256.22|259.34|256.22|259.34|256.22|259.34|256.22|0
1647404890000|2022-03-16 04:28:10|259.58|256.46|259.34|256.22|259.58|256.46|259.34|256.22|0
1647404910000|2022-03-16 04:28:30|259.82|256.7|259.82|256.7|259.82|256.7|259.82|256.7|0
1647404920000|2022-03-16 04:28:40|259.69|256.57|259.82|256.7|259.82|256.7|259.69|256.57|0
1647404940000|2022-03-16 04:29:00|259.58|256.46|259.58|256.46|259.58|256.46|259.58|256.46|0
1647404950000|2022-03-16 04:29:10|259.82|256.7|259.82|256.7|259.82|256.7|259.82|256.7|0
1647404960000|2022-03-16 04:29:20|260.06|256.94|260.06|256.94|260.06|256.94|260.06|256.94|0
1647404990000|2022-03-16 04:29:50|259.94|256.82|259.69|256.57|259.94|256.82|259.69|256.57|0
1647405000000|2022-03-16 04:30:00|259.09|255.97|259.33|256.21|259.33|256.21|259.09|255.97|0
1647405010000|2022-03-16 04:30:10|259.09|255.97|259.09|255.97|259.09|255.97|259.09|255.97|0
1647405030000|2022-03-16 04:30:30|259.33|256.21|259.09|255.97|259.33|256.21|259.09|255.97|0
1647405040000|2022-03-16 04:30:40|258.85|255.73|258.85|255.73|258.85|255.73|258.85|255.73|0
1647405060000|2022-03-16 04:31:00|258.72|255.6|258.85|255.73|258.85|255.73|258.6|255.48|0
1647405080000|2022-03-16 04:31:20|258.6|255.48|258.6|255.48|258.6|255.48|258.6|255.48|0
1647405090000|2022-03-16 04:31:30|258.36|255.24|258.36|255.24|258.36|255.24|258.36|255.24|0
1647405100000|2022-03-16 04:31:40|258.85|255.73|258.85|255.73|258.85|255.73|258.85|255.73|0
1647405110000|2022-03-16 04:31:50|258.96|255.84|258.85|255.73|258.96|255.84|258.85|255.73|0
1647405120000|2022-03-16 04:32:00|259.09|255.97|259.09|255.97|259.09|255.97|259.09|255.97|0
1647405130000|2022-03-16 04:32:10|259.33|256.21|259.33|256.21|259.33|256.21|259.33|256.21|0
1647405140000|2022-03-16 04:32:20|259.09|255.97|259.09|255.97|259.09|255.97|259.09|255.97|0
1647405150000|2022-03-16 04:32:30|259.33|256.21|259.33|256.21|259.33|256.21|259.33|256.21|0
1647405160000|2022-03-16 04:32:40|259.2|256.08|259.2|256.08|259.2|256.08|259.2|256.08|0
1647405170000|2022-03-16 04:32:50|259.33|256.21|259.33|256.21|259.33|256.21|259.33|256.21|0
1647405180000|2022-03-16 04:33:00|259.09|255.97|259.09|255.97|259.2|256.08|259.09|255.97|0
1647405200000|2022-03-16 04:33:20|259.2|256.08|259.45|256.33|259.45|256.33|259.2|256.08|0
1647405210000|2022-03-16 04:33:30|259.57|256.45|259.45|256.33|259.57|256.45|259.33|256.21|0
1647405220000|2022-03-16 04:33:40|259.57|256.45|259.44|256.32|259.57|256.45|259.33|256.21|0
1647405230000|2022-03-16 04:33:50|259.33|256.21|259.09|255.97|259.33|256.21|259.09|255.97|0
1647405240000|2022-03-16 04:34:00|258.96|255.84|258.84|255.72|258.96|255.84|258.84|255.72|0
1647405260000|2022-03-16 04:34:20|258.6|255.48|258.84|255.72|258.84|255.72|258.6|255.48|0
1647405280000|2022-03-16 04:34:40|259.08|255.96|258.96|255.84|259.08|255.96|258.96|255.84|0
1647405290000|2022-03-16 04:34:50|259.08|255.96|258.84|255.72|259.08|255.96|258.84|255.72|0
1647405300000|2022-03-16 04:35:00|258.72|255.6|258.84|255.72|258.84|255.72|258.72|255.6|0
1647405320000|2022-03-16 04:35:20|259.08|255.96|259.08|255.96|259.08|255.96|259.08|255.96|0
1647405330000|2022-03-16 04:35:30|258.96|255.84|259.08|255.96|259.08|255.96|258.96|255.84|0
1647405340000|2022-03-16 04:35:40|259.33|256.21|260.05|256.93|260.05|256.93|259.33|256.21|0
1647405350000|2022-03-16 04:35:50|259.81|256.69|259.57|256.45|259.81|256.69|259.57|256.45|0
1647405370000|2022-03-16 04:36:10|259.81|256.69|259.68|256.56|259.81|256.69|259.68|256.56|0
1647405380000|2022-03-16 04:36:20|259.57|256.45|259.93|256.81|259.93|256.81|259.57|256.45|0
1647405390000|2022-03-16 04:36:30|259.68|256.56|259.68|256.56|259.68|256.56|259.57|256.45|0
1647405400000|2022-03-16 04:36:40|259.57|256.45|259.68|256.56|259.68|256.56|259.57|256.45|0
1647405410000|2022-03-16 04:36:50|259.93|256.81|259.93|256.81|259.93|256.81|259.93|256.81|0
1647405420000|2022-03-16 04:37:00|259.81|256.69|260.05|256.93|260.05|256.93|259.81|256.69|0
1647405430000|2022-03-16 04:37:10|260.54|257.42|260.54|257.42|260.65|257.53|260.54|257.42|0
1647405440000|2022-03-16 04:37:20|260.29|257.17|260.29|257.17|260.29|257.17|260.29|257.17|0
1647405450000|2022-03-16 04:37:30|260.54|257.42|260.54|257.42|260.54|257.42|260.54|257.42|0
1647405460000|2022-03-16 04:37:40|260.29|257.17|260.29|257.17|260.29|257.17|260.17|257.05|0
1647405470000|2022-03-16 04:37:50|260.41|257.29|260.41|257.29|260.41|257.29|260.41|257.29|0
1647405480000|2022-03-16 04:38:00|260.29|257.17|260.29|257.17|260.29|257.17|260.17|257.05|0
1647405490000|2022-03-16 04:38:10|260.41|257.29|260.29|257.17|260.41|257.29|260.29|257.17|0
1647405510000|2022-03-16 04:38:30|260.65|257.53|260.54|257.42|260.65|257.53|260.54|257.42|0
1647405520000|2022-03-16 04:38:40|260.53|257.41|260.53|257.41|260.53|257.41|260.53|257.41|0
1647405540000|2022-03-16 04:39:00|260.89|257.77|260.53|257.41|260.89|257.77|260.53|257.41|0
1647405550000|2022-03-16 04:39:10|260.78|257.66|260.65|257.53|260.78|257.66|260.65|257.53|0
1647405560000|2022-03-16 04:39:20|260.53|257.41|260.41|257.29|260.53|257.41|260.29|257.17|0
1647405570000|2022-03-16 04:39:30|260.53|257.41|260.53|257.41|260.53|257.41|260.41|257.29|0
1647405580000|2022-03-16 04:39:40|260.29|257.17|260.41|257.29|260.41|257.29|260.29|257.17|0
1647405590000|2022-03-16 04:39:50|260.53|257.41|260.53|257.41|260.53|257.41|260.53|257.41|0
1647405600000|2022-03-16 04:40:00|260.41|257.29|260.41|257.29|260.41|257.29|260.41|257.29|0
1647405610000|2022-03-16 04:40:10|260.29|257.17|260.41|257.29|260.41|257.29|260.29|257.17|0
1647405620000|2022-03-16 04:40:20|260.53|257.41|260.53|257.41|260.53|257.41|260.53|257.41|0
1647405630000|2022-03-16 04:40:30|260.65|257.53|260.65|257.53|260.65|257.53|260.65|257.53|0
1647405640000|2022-03-16 04:40:40|260.53|257.41|260.53|257.41|260.53|257.41|260.53|257.41|0
1647405680000|2022-03-16 04:41:20|260.65|257.53|260.77|257.65|260.77|257.65|260.65|257.53|0
1647405690000|2022-03-16 04:41:30|261.26|258.14|260.77|257.65|261.26|258.14|260.77|257.65|0
1647405700000|2022-03-16 04:41:40|260.53|257.41|260.53|257.41|260.65|257.53|260.53|257.41|0
1647405710000|2022-03-16 04:41:50|260.4|257.28|260.53|257.41|260.53|257.41|260.4|257.28|0
1647405720000|2022-03-16 04:42:00|260.77|257.65|260.77|257.65|260.77|257.65|260.77|257.65|0
1647405730000|2022-03-16 04:42:10|261.13|258.01|261.02|257.9|261.13|258.01|261.02|257.9|0
1647405740000|2022-03-16 04:42:20|260.77|257.65|260.77|257.65|260.77|257.65|260.77|257.65|0
1647405750000|2022-03-16 04:42:30|261.02|257.9|261.02|257.9|261.02|257.9|261.02|257.9|0
1647405760000|2022-03-16 04:42:40|261.26|258.14|261.5|258.38|261.5|258.38|261.26|258.14|0
1647405770000|2022-03-16 04:42:50|261.01|257.89|261.13|258.01|261.13|258.01|261.01|257.89|0
1647405780000|2022-03-16 04:43:00|261.26|258.14|261.13|258.01|261.26|258.14|261.13|258.01|0
1647405790000|2022-03-16 04:43:10|261.01|257.89|261.01|257.89|261.01|257.89|261.01|257.89|0
1647405810000|2022-03-16 04:43:30|260.89|257.77|260.77|257.65|260.89|257.77|260.77|257.65|0
1647405820000|2022-03-16 04:43:40|260.53|257.41|260.53|257.41|260.53|257.41|260.53|257.41|0
1647405830000|2022-03-16 04:43:50|260.4|257.28|260.53|257.41|260.53|257.41|260.4|257.28|0
1647405840000|2022-03-16 04:44:00|260.77|257.65|260.53|257.41|260.77|257.65|260.53|257.41|0
1647405850000|2022-03-16 04:44:10|260.4|257.28|260.4|257.28|260.4|257.28|260.4|257.28|0
1647405860000|2022-03-16 04:44:20|260.28|257.16|260.53|257.41|260.53|257.41|260.28|257.16|0
1647405870000|2022-03-16 04:44:30|260.64|257.52|260.64|257.52|260.64|257.52|260.53|257.41|0
1647405880000|2022-03-16 04:44:40|260.77|257.65|260.77|257.65|260.77|257.65|260.77|257.65|0
1647405890000|2022-03-16 04:44:50|260.89|257.77|260.77|257.65|260.89|257.77|260.77|257.65|0
1647405900000|2022-03-16 04:45:00|260.64|257.52|261.01|257.89|261.01|257.89|260.64|257.52|0
1647405910000|2022-03-16 04:45:10|261.13|258.01|261.37|258.25|261.37|258.25|261.13|258.01|0
1647405930000|2022-03-16 04:45:30|261.5|258.38|261.98|258.86|261.98|258.86|261.5|258.38|0
1647405950000|2022-03-16 04:45:50|262.23|259.11|262.47|259.35|262.47|259.35|262.23|259.11|0
1647405960000|2022-03-16 04:46:00|262.71|259.59|262.58|259.46|262.95|259.83|262.58|259.46|0
1647405970000|2022-03-16 04:46:10|262.47|259.35|262.95|259.83|262.95|259.83|262.47|259.35|0
1647405980000|2022-03-16 04:46:20|262.71|259.59|262.71|259.59|262.71|259.59|262.71|259.59|0
1647405990000|2022-03-16 04:46:30|262.58|259.46|262.58|259.46|262.71|259.59|262.58|259.46|0
1647406000000|2022-03-16 04:46:40|262.71|259.59|262.71|259.59|262.71|259.59|262.58|259.46|0
1647406030000|2022-03-16 04:47:10|262.58|259.46|262.58|259.46|262.58|259.46|262.58|259.46|0
1647406040000|2022-03-16 04:47:20|262.71|259.59|262.47|259.35|262.71|259.59|262.47|259.35|0
1647406050000|2022-03-16 04:47:30|262.71|259.59|262.71|259.59|262.71|259.59|262.71|259.59|0
1647406060000|2022-03-16 04:47:40|262.47|259.35|262.47|259.35|262.47|259.35|262.47|259.35|0
1647406080000|2022-03-16 04:48:00|262.22|259.1|261.74|258.62|262.22|259.1|261.74|258.62|0
1647406090000|2022-03-16 04:48:10|261.25|258.13|261.25|258.13|261.49|258.37|261.12|258|0
1647406100000|2022-03-16 04:48:20|261.49|258.37|261.25|258.13|261.49|258.37|261.25|258.13|0
1647406110000|2022-03-16 04:48:30|261.01|257.89|261.25|258.13|261.25|258.13|261.01|257.89|0
1647406120000|2022-03-16 04:48:40|261.12|258|261.01|257.89|261.25|258.13|261.01|257.89|0
1647406130000|2022-03-16 04:48:50|261.25|258.13|261.25|258.13|261.49|258.37|261.25|258.13|0
1647406140000|2022-03-16 04:49:00|261.37|258.25|261.25|258.13|261.37|258.25|261.25|258.13|0
1647406160000|2022-03-16 04:49:20|261.49|258.37|261.73|258.61|261.73|258.61|261.49|258.37|0
1647406170000|2022-03-16 04:49:30|262.22|259.1|262.22|259.1|262.22|259.1|262.22|259.1|0
1647406180000|2022-03-16 04:49:40|262.71|259.59|262.71|259.59|262.71|259.59|262.71|259.59|0
1647406190000|2022-03-16 04:49:50|263.44|260.32|263.44|260.32|263.44|260.32|263.44|260.32|0
1647406200000|2022-03-16 04:50:00|263.8|260.68|263.68|260.56|263.92|260.8|263.68|260.56|0
1647406210000|2022-03-16 04:50:10|263.44|260.32|263.43|260.31|263.79|260.67|263.43|260.31|0
1647406220000|2022-03-16 04:50:20|263.19|260.07|263.43|260.31|263.43|260.31|263.19|260.07|0
1647406230000|2022-03-16 04:50:30|263.31|260.19|263.19|260.07|263.31|260.19|263.19|260.07|0
1647406240000|2022-03-16 04:50:40|263.31|260.19|263.19|260.07|263.31|260.19|263.19|260.07|0
1647406250000|2022-03-16 04:50:50|263.31|260.19|263.31|260.19|263.31|260.19|263.31|260.19|0
1647406260000|2022-03-16 04:51:00|263.19|260.07|262.95|259.83|263.19|260.07|262.95|259.83|0
1647406270000|2022-03-16 04:51:10|262.82|259.7|262.95|259.83|262.95|259.83|262.82|259.7|0
1647406280000|2022-03-16 04:51:20|263.19|260.07|263.19|260.07|263.19|260.07|263.19|260.07|0
1647406290000|2022-03-16 04:51:30|263.06|259.94|262.95|259.83|263.06|259.94|262.95|259.83|0
1647406310000|2022-03-16 04:51:50|262.7|259.58|262.7|259.58|262.7|259.58|262.7|259.58|0
1647406330000|2022-03-16 04:52:10|262.46|259.34|262.82|259.7|262.82|259.7|262.46|259.34|0
1647406340000|2022-03-16 04:52:20|262.7|259.58|262.7|259.58|262.7|259.58|262.7|259.58|0
1647406350000|2022-03-16 04:52:30|262.82|259.7|262.7|259.58|262.82|259.7|262.7|259.58|0
1647406360000|2022-03-16 04:52:40|262.82|259.7|262.7|259.58|262.82|259.7|262.7|259.58|0
1647406370000|2022-03-16 04:52:50|262.46|259.34|262.46|259.34|262.46|259.34|262.46|259.34|0
1647406380000|2022-03-16 04:53:00|262.82|259.7|262.7|259.58|262.82|259.7|262.7|259.58|0
1647406390000|2022-03-16 04:53:10|262.94|259.82|263.19|260.07|263.19|260.07|262.94|259.82|0
1647406410000|2022-03-16 04:53:30|263.43|260.31|263.19|260.07|263.43|260.31|263.19|260.07|0
1647406420000|2022-03-16 04:53:40|262.94|259.82|263.19|260.07|263.19|260.07|262.94|259.82|0
1647406430000|2022-03-16 04:53:50|263.3|260.18|263.06|259.94|263.3|260.18|263.06|259.94|0
1647406440000|2022-03-16 04:54:00|262.94|259.82|262.94|259.82|262.94|259.82|262.94|259.82|0
1647406460000|2022-03-16 04:54:20|262.7|259.58|262.46|259.34|262.7|259.58|262.46|259.34|0
1647406470000|2022-03-16 04:54:30|262.94|259.82|263.43|260.31|263.43|260.31|262.94|259.82|0
1647406480000|2022-03-16 04:54:40|263.19|260.07|263.19|260.07|263.19|260.07|263.19|260.07|0
1647406490000|2022-03-16 04:54:50|263.3|260.18|263.43|260.31|263.43|260.31|263.3|260.18|0
1647406500000|2022-03-16 04:55:00|263.06|259.94|262.94|259.82|263.06|259.94|262.94|259.82|0
1647406510000|2022-03-16 04:55:10|263.19|260.07|263.19|260.07|263.19|260.07|263.19|260.07|0
1647406530000|2022-03-16 04:55:30|263.43|260.31|263.43|260.31|263.43|260.31|263.43|260.31|0
1647406540000|2022-03-16 04:55:40|263.67|260.55|263.67|260.55|263.67|260.55|263.67|260.55|0
1647406550000|2022-03-16 04:55:50|263.79|260.67|263.43|260.31|263.79|260.67|263.43|260.31|0
1647406560000|2022-03-16 04:56:00|263.91|260.79|263.3|260.18|264.4|261.28|263.3|260.18|0
1647406570000|2022-03-16 04:56:10|263.67|260.55|263.43|260.31|263.67|260.55|263.43|260.31|0
1647406580000|2022-03-16 04:56:20|263.67|260.55|263.18|260.06|263.91|260.79|263.18|260.06|0
1647406590000|2022-03-16 04:56:30|263.43|260.31|263.54|260.42|263.54|260.42|263.43|260.31|0
1647406600000|2022-03-16 04:56:40|263.67|260.55|263.67|260.55|263.67|260.55|263.67|260.55|0
1647406610000|2022-03-16 04:56:50|263.18|260.06|263.18|260.06|263.3|260.18|263.18|260.06|0
1647406620000|2022-03-16 04:57:00|263.67|260.55|263.67|260.55|263.67|260.55|263.67|260.55|0
1647406630000|2022-03-16 04:57:10|263.79|260.67|263.67|260.55|263.79|260.67|263.67|260.55|0
1647406640000|2022-03-16 04:57:20|263.43|260.31|263.67|260.55|263.67|260.55|263.43|260.31|0
1647406650000|2022-03-16 04:57:30|263.54|260.42|263.54|260.42|263.54|260.42|263.54|260.42|0
1647406660000|2022-03-16 04:57:40|263.67|260.55|263.67|260.55|263.67|260.55|263.67|260.55|0
1647406680000|2022-03-16 04:58:00|263.91|260.79|264.03|260.91|264.03|260.91|263.91|260.79|0
1647406690000|2022-03-16 04:58:10|263.91|260.79|263.91|260.79|264.15|261.03|263.91|260.79|0
1647406700000|2022-03-16 04:58:20|264.15|261.03|264.27|261.15|264.27|261.15|264.15|261.03|0
1647406710000|2022-03-16 04:58:30|264.15|261.03|263.91|260.79|264.15|261.03|263.67|260.55|0
1647406720000|2022-03-16 04:58:40|263.78|260.66|263.67|260.55|263.78|260.66|263.67|260.55|0
1647406730000|2022-03-16 04:58:50|263.42|260.3|263.42|260.3|263.42|260.3|263.42|260.3|0
1647406740000|2022-03-16 04:59:00|263.18|260.06|263.42|260.3|263.42|260.3|263.18|260.06|0
1647406750000|2022-03-16 04:59:10|263.3|260.18|262.94|259.82|263.3|260.18|262.94|259.82|0
1647406760000|2022-03-16 04:59:20|263.18|260.06|263.18|260.06|263.42|260.3|263.18|260.06|0
1647406770000|2022-03-16 04:59:30|263.3|260.18|263.18|260.06|263.3|260.18|263.18|260.06|0
1647406780000|2022-03-16 04:59:40|262.94|259.82|262.94|259.82|262.94|259.82|262.94|259.82|0
1647406800000|2022-03-16 05:00:00|263.78|260.66|263.78|260.66|264.15|261.03|263.67|260.55|0
1647406810000|2022-03-16 05:00:10|263.91|260.79|264.03|260.91|264.15|261.03|263.67|260.55|0
1647406820000|2022-03-16 05:00:20|264.39|261.27|264.39|261.27|264.39|261.27|264.39|261.27|0
1647406830000|2022-03-16 05:00:30|264.27|261.15|264.64|261.52|264.64|261.52|264.27|261.15|0
1647406840000|2022-03-16 05:00:40|265.12|262|265.12|262|265.12|262|265.12|262|0
1647406850000|2022-03-16 05:00:50|265.24|262.12|265.37|262.25|265.37|262.25|265.12|262|0
1647406860000|2022-03-16 05:01:00|264.88|261.76|264.88|261.76|264.88|261.76|264.88|261.76|0
1647406870000|2022-03-16 05:01:10|264.64|261.52|265.61|262.49|265.61|262.49|264.64|261.52|0
1647406880000|2022-03-16 05:01:20|266.1|262.98|265.61|262.49|266.1|262.98|265.61|262.49|0
1647406890000|2022-03-16 05:01:30|265.73|262.61|265.73|262.61|265.85|262.73|265.73|262.61|0
1647406900000|2022-03-16 05:01:40|265.85|262.73|266.1|262.98|266.1|262.98|265.85|262.73|0
1647406910000|2022-03-16 05:01:50|265.97|262.85|265.61|262.49|265.97|262.85|265.61|262.49|0
1647406920000|2022-03-16 05:02:00|265.85|262.73|265.85|262.73|266.1|262.98|265.85|262.73|0
1647406930000|2022-03-16 05:02:10|265.61|262.49|265.85|262.73|266.1|262.98|265.61|262.49|0
1647406940000|2022-03-16 05:02:20|265.61|262.49|265.12|262|265.61|262.49|265.12|262|0
1647406950000|2022-03-16 05:02:30|265.37|262.25|265.61|262.49|265.85|262.73|265.37|262.25|0
1647406960000|2022-03-16 05:02:40|265.85|262.73|265.61|262.49|265.85|262.73|265.61|262.49|0
1647406970000|2022-03-16 05:02:50|265.12|262|265.12|262|265.12|262|265.12|262|0
1647406980000|2022-03-16 05:03:00|265.36|262.24|265.36|262.24|265.36|262.24|265.36|262.24|0
1647407000000|2022-03-16 05:03:20|265.12|262|265.36|262.24|265.36|262.24|265.12|262|0
1647407010000|2022-03-16 05:03:30|265.12|262|264.75|261.63|265.12|262|264.75|261.63|0
1647407020000|2022-03-16 05:03:40|264.88|261.76|264.88|261.76|264.88|261.76|264.63|261.51|0
1647407030000|2022-03-16 05:03:50|264.63|261.51|264.63|261.51|264.63|261.51|264.51|261.39|0
1647407040000|2022-03-16 05:04:00|264.51|261.39|264.39|261.27|264.51|261.39|264.39|261.27|0
1647407050000|2022-03-16 05:04:10|264.26|261.14|264.15|261.03|264.26|261.14|264.15|261.03|0
1647407060000|2022-03-16 05:04:20|264.39|261.27|264.88|261.76|264.88|261.76|264.39|261.27|0
1647407070000|2022-03-16 05:04:30|264.63|261.51|264.63|261.51|264.88|261.76|264.63|261.51|0
1647407080000|2022-03-16 05:04:40|264.39|261.27|264.63|261.51|264.63|261.51|264.39|261.27|0
1647407090000|2022-03-16 05:04:50|264.88|261.76|264.63|261.51|264.88|261.76|264.63|261.51|0
1647407100000|2022-03-16 05:05:00|264.39|261.27|264.51|261.39|264.51|261.39|264.39|261.27|0
1647407110000|2022-03-16 05:05:10|264.39|261.27|264.88|261.76|264.88|261.76|264.39|261.27|0
1647407120000|2022-03-16 05:05:20|265.36|262.24|265.36|262.24|265.36|262.24|265.36|262.24|0
1647407130000|2022-03-16 05:05:30|265.61|262.49|265.85|262.73|266.21|263.09|265.61|262.49|0
1647407140000|2022-03-16 05:05:40|265.72|262.6|265.85|262.73|265.85|262.73|265.72|262.6|0
1647407150000|2022-03-16 05:05:50|266.09|262.97|265.85|262.73|266.09|262.97|265.85|262.73|0
1647407160000|2022-03-16 05:06:00|266.09|262.97|265.6|262.48|266.34|263.22|265.36|262.24|0
1647407170000|2022-03-16 05:06:10|265.36|262.24|265.85|262.73|265.85|262.73|265.36|262.24|0
1647407180000|2022-03-16 05:06:20|266.09|262.97|266.09|262.97|266.09|262.97|265.85|262.73|0
1647407190000|2022-03-16 05:06:30|266.21|263.09|265.96|262.84|266.21|263.09|265.96|262.84|0
1647407200000|2022-03-16 05:06:40|266.09|262.97|265.6|262.48|266.09|262.97|265.6|262.48|0
1647407210000|2022-03-16 05:06:50|266.09|262.97|265.85|262.73|266.09|262.97|265.85|262.73|0
1647407220000|2022-03-16 05:07:00|265.72|262.6|265.72|262.6|265.72|262.6|265.6|262.48|0
1647407230000|2022-03-16 05:07:10|265.85|262.73|265.6|262.48|265.85|262.73|265.6|262.48|0
1647407240000|2022-03-16 05:07:20|265.48|262.36|265.48|262.36|265.48|262.36|265.48|262.36|0
1647407250000|2022-03-16 05:07:30|265.36|262.24|264.99|261.87|265.36|262.24|264.99|261.87|0
1647407260000|2022-03-16 05:07:40|265.12|262|265.36|262.24|265.36|262.24|265.12|262|0
1647407270000|2022-03-16 05:07:50|265.6|262.48|265.72|262.6|265.72|262.6|265.48|262.36|0
1647407280000|2022-03-16 05:08:00|265.6|262.48|265.23|262.11|265.6|262.48|265.23|262.11|0
1647407290000|2022-03-16 05:08:10|265.36|262.24|265.11|261.99|265.36|262.24|265.11|261.99|0
1647407300000|2022-03-16 05:08:20|265.23|262.11|265.11|261.99|265.23|262.11|265.11|261.99|0
1647407310000|2022-03-16 05:08:30|264.87|261.75|264.87|261.75|265.11|261.99|264.87|261.75|0
1647407320000|2022-03-16 05:08:40|264.63|261.51|264.63|261.51|264.63|261.51|264.63|261.51|0
1647407330000|2022-03-16 05:08:50|264.87|261.75|264.87|261.75|264.99|261.87|264.87|261.75|0
1647407340000|2022-03-16 05:09:00|265.11|261.99|265.36|262.24|265.36|262.24|264.87|261.75|0
1647407350000|2022-03-16 05:09:10|265.6|262.48|265.36|262.24|265.6|262.48|265.36|262.24|0
1647407360000|2022-03-16 05:09:20|265.23|262.11|265.11|261.99|265.23|262.11|265.11|261.99|0
1647407370000|2022-03-16 05:09:30|265.36|262.24|264.87|261.75|265.36|262.24|264.87|261.75|0
1647407390000|2022-03-16 05:09:50|264.99|261.87|265.11|261.99|265.11|261.99|264.99|261.87|0
1647407400000|2022-03-16 05:10:00|265.36|262.24|265.11|261.99|265.36|262.24|265.11|261.99|0
1647407410000|2022-03-16 05:10:10|265.23|262.11|264.99|261.87|265.23|262.11|264.87|261.75|0
1647407420000|2022-03-16 05:10:20|264.87|261.75|265.11|261.99|265.11|261.99|264.87|261.75|0
1647407430000|2022-03-16 05:10:30|264.99|261.87|264.87|261.75|264.99|261.87|264.87|261.75|0
1647407440000|2022-03-16 05:10:40|264.63|261.51|265.11|261.99|265.11|261.99|264.63|261.51|0
1647407450000|2022-03-16 05:10:50|264.74|261.62|264.87|261.75|264.87|261.75|264.74|261.62|0
1647407460000|2022-03-16 05:11:00|265.11|261.99|264.62|261.5|265.11|261.99|264.62|261.5|0
1647407470000|2022-03-16 05:11:10|264.14|261.02|264.38|261.26|264.38|261.26|263.89|260.77|0
1647407480000|2022-03-16 05:11:20|264.62|261.5|264.38|261.26|264.62|261.5|264.38|261.26|0
1647407500000|2022-03-16 05:11:40|264.62|261.5|264.62|261.5|264.74|261.62|264.62|261.5|0
1647407520000|2022-03-16 05:12:00|264.98|261.86|264.38|261.26|264.98|261.86|264.38|261.26|0
1647407530000|2022-03-16 05:12:10|264.74|261.62|264.74|261.62|264.87|261.75|264.74|261.62|0
1647407540000|2022-03-16 05:12:20|264.87|261.75|264.74|261.62|264.87|261.75|264.74|261.62|0
1647407550000|2022-03-16 05:12:30|264.62|261.5|264.5|261.38|264.62|261.5|264.5|261.38|0
1647407570000|2022-03-16 05:12:50|264.62|261.5|264.38|261.26|264.62|261.5|264.38|261.26|0
1647407580000|2022-03-16 05:13:00|264.5|261.38|264.38|261.26|264.5|261.38|264.25|261.13|0
1647407590000|2022-03-16 05:13:10|264.25|261.13|264.25|261.13|264.38|261.26|264.25|261.13|0
1647407600000|2022-03-16 05:13:20|264.38|261.26|264.25|261.13|264.38|261.26|264.25|261.13|0
1647407610000|2022-03-16 05:13:30|263.65|260.53|263.16|260.04|263.65|260.53|263.16|260.04|0
1647407620000|2022-03-16 05:13:40|262.67|259.55|262.43|259.31|262.67|259.55|262.43|259.31|0
1647407630000|2022-03-16 05:13:50|262.67|259.55|262.06|258.94|262.92|259.8|262.06|258.94|0
1647407640000|2022-03-16 05:14:00|262.19|259.07|262.19|259.07|262.19|259.07|262.19|259.07|0
1647407650000|2022-03-16 05:14:10|262.67|259.55|263.16|260.04|263.16|260.04|262.67|259.55|0
1647407660000|2022-03-16 05:14:20|262.92|259.8|262.67|259.55|263.16|260.04|262.67|259.55|0
1647407670000|2022-03-16 05:14:30|262.55|259.43|262.67|259.55|262.67|259.55|262.55|259.43|0
1647407680000|2022-03-16 05:14:40|262.55|259.43|262.43|259.31|262.55|259.43|262.19|259.07|0
1647407690000|2022-03-16 05:14:50|262.3|259.18|262.19|259.07|262.3|259.18|262.19|259.07|0
1647407700000|2022-03-16 05:15:00|261.7|258.58|261.94|258.82|261.94|258.82|261.7|258.58|0
1647407710000|2022-03-16 05:15:10|262.79|259.67|262.92|259.8|262.92|259.8|262.67|259.55|0
1647407720000|2022-03-16 05:15:20|263.4|260.28|262.92|259.8|263.4|260.28|262.92|259.8|0
1647407730000|2022-03-16 05:15:30|263.16|260.04|262.79|259.67|263.28|260.16|262.79|259.67|0
1647407740000|2022-03-16 05:15:40|262.67|259.55|262.55|259.43|262.67|259.55|262.55|259.43|0
1647407750000|2022-03-16 05:15:50|262.92|259.8|262.67|259.55|262.92|259.8|262.67|259.55|0
1647407760000|2022-03-16 05:16:00|262.55|259.43|262.91|259.79|262.91|259.79|262.55|259.43|0
1647407770000|2022-03-16 05:16:10|262.67|259.55|262.43|259.31|262.67|259.55|262.43|259.31|0
1647407780000|2022-03-16 05:16:20|262.06|258.94|262.3|259.18|262.43|259.31|262.06|258.94|0
1647407790000|2022-03-16 05:16:30|262.67|259.55|262.54|259.42|262.67|259.55|262.43|259.31|0
1647407800000|2022-03-16 05:16:40|262.67|259.55|262.91|259.79|262.91|259.79|262.67|259.55|0
1647407810000|2022-03-16 05:16:50|263.16|260.04|263.4|260.28|263.64|260.52|263.16|260.04|0
1647407820000|2022-03-16 05:17:00|263.64|260.52|263.64|260.52|263.64|260.52|263.52|260.4|0
1647407830000|2022-03-16 05:17:10|263.89|260.77|263.64|260.52|263.89|260.77|263.64|260.52|0
1647407840000|2022-03-16 05:17:20|263.89|260.77|264|260.88|264|260.88|263.76|260.64|0
1647407850000|2022-03-16 05:17:30|264.13|261.01|264|260.88|264.37|261.25|264|260.88|0
1647407860000|2022-03-16 05:17:40|263.89|260.77|263.52|260.4|263.89|260.77|263.52|260.4|0
1647407870000|2022-03-16 05:17:50|263.4|260.28|263.64|260.52|263.89|260.77|263.4|260.28|0
1647407880000|2022-03-16 05:18:00|263.89|260.77|264.37|261.25|264.37|261.25|263.89|260.77|0
1647407890000|2022-03-16 05:18:10|264.13|261.01|264.13|261.01|264.13|261.01|264.13|261.01|0
1647407900000|2022-03-16 05:18:20|263.64|260.52|263.76|260.64|263.88|260.76|263.64|260.52|0
1647407910000|2022-03-16 05:18:30|263.64|260.52|263.88|260.76|263.88|260.76|263.64|260.52|0
1647407920000|2022-03-16 05:18:40|264.13|261.01|263.88|260.76|264.13|261.01|263.88|260.76|0
1647407930000|2022-03-16 05:18:50|264|260.88|263.88|260.76|264|260.88|263.88|260.76|0
1647407940000|2022-03-16 05:19:00|264.13|261.01|263.88|260.76|264.13|261.01|263.88|260.76|0
1647407950000|2022-03-16 05:19:10|264.13|261.01|265.22|262.1|265.22|262.1|264.13|261.01|0
1647407960000|2022-03-16 05:19:20|265.34|262.22|264.61|261.49|265.34|262.22|264.61|261.49|0
1647407970000|2022-03-16 05:19:30|264.86|261.74|265.34|262.22|265.34|262.22|264.86|261.74|0
1647407980000|2022-03-16 05:19:40|265.46|262.34|265.22|262.1|265.46|262.34|265.22|262.1|0
1647407990000|2022-03-16 05:19:50|265.34|262.22|266.07|262.95|266.32|263.2|265.34|262.22|0
1647408000000|2022-03-16 05:20:00|266.8|263.68|266.56|263.44|266.92|263.8|266.56|263.44|0
1647408010000|2022-03-16 05:20:10|266.68|263.56|266.8|263.68|266.8|263.68|266.56|263.44|0
1647408020000|2022-03-16 05:20:20|267.05|263.93|267.41|264.29|267.54|264.42|267.05|263.93|0
1647408030000|2022-03-16 05:20:30|267.29|264.17|267.05|263.93|267.29|264.17|267.05|263.93|0
1647408040000|2022-03-16 05:20:40|266.92|263.8|267.05|263.93|267.05|263.93|266.92|263.8|0
1647408050000|2022-03-16 05:20:50|266.92|263.8|267.53|264.41|267.53|264.41|266.92|263.8|0
1647408060000|2022-03-16 05:21:00|267.29|264.17|267.41|264.29|267.53|264.41|267.29|264.17|0
1647408070000|2022-03-16 05:21:10|267.29|264.17|267.29|264.17|267.53|264.41|267.29|264.17|0
1647408080000|2022-03-16 05:21:20|267.16|264.04|267.53|264.41|267.53|264.41|267.16|264.04|0
1647408090000|2022-03-16 05:21:30|267.78|264.66|267.78|264.66|267.89|264.77|267.78|264.66|0
1647408100000|2022-03-16 05:21:40|267.53|264.41|267.53|264.41|267.78|264.66|267.53|264.41|0
1647408110000|2022-03-16 05:21:50|267.78|264.66|268.27|265.15|268.27|265.15|267.78|264.66|0
1647408120000|2022-03-16 05:22:00|267.78|264.66|267.78|264.66|267.78|264.66|267.78|264.66|0
1647408130000|2022-03-16 05:22:10|267.89|264.77|267.89|264.77|267.89|264.77|267.89|264.77|0
1647408140000|2022-03-16 05:22:20|267.65|264.53|267.78|264.66|267.78|264.66|267.65|264.53|0
1647408150000|2022-03-16 05:22:30|268.02|264.9|268.02|264.9|268.02|264.9|268.02|264.9|0
1647408160000|2022-03-16 05:22:40|267.78|264.66|267.53|264.41|268.02|264.9|267.53|264.41|0
1647408170000|2022-03-16 05:22:50|267.05|263.93|267.04|263.92|267.29|264.17|267.04|263.92|0
1647408180000|2022-03-16 05:23:00|267.29|264.17|267.04|263.92|267.53|264.41|267.04|263.92|0
1647408190000|2022-03-16 05:23:10|267.29|264.17|267.65|264.53|267.78|264.66|267.29|264.17|0
1647408200000|2022-03-16 05:23:20|267.78|264.66|267.89|264.77|268.02|264.9|267.78|264.66|0
1647408210000|2022-03-16 05:23:30|267.78|264.66|268.14|265.02|268.14|265.02|267.78|264.66|0
1647408220000|2022-03-16 05:23:40|268.51|265.39|268.62|265.5|268.75|265.63|268.51|265.39|0
1647408230000|2022-03-16 05:23:50|268.75|265.63|268.51|265.39|268.75|265.63|268.51|265.39|0
1647408240000|2022-03-16 05:24:00|268.75|265.63|268.75|265.63|268.87|265.75|268.75|265.63|0
1647408260000|2022-03-16 05:24:20|268.99|265.87|268.75|265.63|268.99|265.87|268.62|265.5|0
1647408270000|2022-03-16 05:24:30|268.99|265.87|268.75|265.63|268.99|265.87|268.75|265.63|0
1647408280000|2022-03-16 05:24:40|268.99|265.87|268.99|265.87|269.24|266.12|268.99|265.87|0
1647408290000|2022-03-16 05:24:50|269.24|266.12|268.99|265.87|269.97|266.85|268.51|265.39|0
1647408300000|2022-03-16 05:25:00|269.24|266.12|269.72|266.6|269.72|266.6|269.24|266.12|0
1647408310000|2022-03-16 05:25:10|270.21|267.09|270.57|267.45|270.94|267.82|270.21|267.09|0
1647408320000|2022-03-16 05:25:20|270.94|267.82|270.94|267.82|270.94|267.82|270.7|267.58|0
1647408330000|2022-03-16 05:25:30|270.82|267.7|270.94|267.82|270.94|267.82|270.7|267.58|0
1647408340000|2022-03-16 05:25:40|271.19|268.07|271.19|268.07|271.19|268.07|271.06|267.94|0
1647408350000|2022-03-16 05:25:50|271.31|268.19|270.82|267.7|271.31|268.19|270.82|267.7|0
1647408360000|2022-03-16 05:26:00|271.06|267.94|271.19|268.07|271.19|268.07|270.94|267.82|0
1647408370000|2022-03-16 05:26:10|271.68|268.56|271.19|268.07|271.68|268.56|271.19|268.07|0
1647408380000|2022-03-16 05:26:20|270.94|267.82|271.19|268.07|271.19|268.07|270.82|267.7|0
1647408390000|2022-03-16 05:26:30|271.06|267.94|270.94|267.82|271.06|267.94|270.94|267.82|0
1647408400000|2022-03-16 05:26:40|271.19|268.07|271.19|268.07|271.19|268.07|271.19|268.07|0
1647408410000|2022-03-16 05:26:50|271.3|268.18|271.19|268.07|271.3|268.18|271.19|268.07|0
1647408420000|2022-03-16 05:27:00|271.68|268.56|271.43|268.31|271.68|268.56|271.43|268.31|0
1647408430000|2022-03-16 05:27:10|271.68|268.56|271.43|268.31|271.68|268.56|271.19|268.07|0
1647408440000|2022-03-16 05:27:20|271.67|268.55|271.67|268.55|271.92|268.8|271.67|268.55|0
1647408450000|2022-03-16 05:27:30|271.92|268.8|271.55|268.43|271.92|268.8|271.55|268.43|0
1647408460000|2022-03-16 05:27:40|271.3|268.18|271.19|268.07|271.43|268.31|271.19|268.07|0
1647408470000|2022-03-16 05:27:50|271.43|268.31|271.3|268.18|271.43|268.31|271.19|268.07|0
1647408480000|2022-03-16 05:28:00|271.19|268.07|271.3|268.18|271.3|268.18|271.06|267.94|0
1647408490000|2022-03-16 05:28:10|271.43|268.31|271.19|268.07|271.43|268.31|271.19|268.07|0
1647408500000|2022-03-16 05:28:20|271.06|267.94|271.06|267.94|271.06|267.94|270.94|267.82|0
1647408510000|2022-03-16 05:28:30|271.3|268.18|271.19|268.07|271.43|268.31|271.19|268.07|0
1647408520000|2022-03-16 05:28:40|271.43|268.31|271.18|268.06|271.43|268.31|271.18|268.06|0
1647408530000|2022-03-16 05:28:50|270.94|267.82|270.45|267.33|270.94|267.82|270.45|267.33|0
1647408540000|2022-03-16 05:29:00|270.21|267.09|270.21|267.09|270.21|267.09|270.21|267.09|0
1647408550000|2022-03-16 05:29:10|270.08|266.96|270.45|267.33|270.45|267.33|270.08|266.96|0
1647408560000|2022-03-16 05:29:20|270.57|267.45|270.57|267.45|270.57|267.45|270.57|267.45|0
1647408570000|2022-03-16 05:29:30|270.7|267.58|270.94|267.82|270.94|267.82|270.7|267.58|0
1647408580000|2022-03-16 05:29:40|271.06|267.94|271.18|268.06|271.18|268.06|270.94|267.82|0
1647408590000|2022-03-16 05:29:50|271.43|268.31|271.54|268.42|271.54|268.42|271.43|268.31|0
1647408600000|2022-03-16 05:30:00|271.43|268.31|270.21|267.09|271.43|268.31|270.21|267.09|0
1647408610000|2022-03-16 05:30:10|270.08|266.96|269.72|266.6|270.08|266.96|269.72|266.6|0
1647408620000|2022-03-16 05:30:20|269.47|266.35|269.47|266.35|269.72|266.6|269.47|266.35|0
1647408630000|2022-03-16 05:30:30|269.23|266.11|269.96|266.84|269.96|266.84|269.23|266.11|0
1647408640000|2022-03-16 05:30:40|269.72|266.6|269.72|266.6|269.72|266.6|269.47|266.35|0
1647408650000|2022-03-16 05:30:50|269.59|266.47|270.21|267.09|270.21|267.09|269.59|266.47|0
1647408660000|2022-03-16 05:31:00|270.08|266.96|270|266.88|270.08|266.96|270|266.88|0
1647408670000|2022-03-16 05:31:10|269.76|266.64|269.76|266.64|269.76|266.64|269.76|266.64|0
1647408680000|2022-03-16 05:31:20|269.51|266.39|269.51|266.39|269.63|266.51|269.51|266.39|0
1647408690000|2022-03-16 05:31:30|269.63|266.51|269.76|266.64|269.76|266.64|269.51|266.39|0
1647408700000|2022-03-16 05:31:40|269.27|266.15|269.51|266.39|269.51|266.39|269.27|266.15|0
1647408710000|2022-03-16 05:31:50|269.27|266.15|269.38|266.26|269.38|266.26|269.27|266.15|0
1647408720000|2022-03-16 05:32:00|269.27|266.15|269.63|266.51|269.63|266.51|269.27|266.15|0
1647408730000|2022-03-16 05:32:10|269.76|266.64|269.38|266.26|269.76|266.64|269.38|266.26|0
1647408740000|2022-03-16 05:32:20|269.27|266.15|268.78|265.66|269.27|266.15|268.78|265.66|0
1647408750000|2022-03-16 05:32:30|268.82|265.7|269.1|265.98|269.1|265.98|268.82|265.7|0
1647408760000|2022-03-16 05:32:40|268.94|265.82|268.57|265.45|268.94|265.82|268.57|265.45|0
1647408770000|2022-03-16 05:32:50|268.81|265.69|269.05|265.93|269.05|265.93|268.81|265.69|0
1647408780000|2022-03-16 05:33:00|269.29|266.17|269.29|266.17|269.29|266.17|268.93|265.81|0
1647408790000|2022-03-16 05:33:10|268.93|265.81|269.78|266.66|269.78|266.66|268.93|265.81|0
1647408800000|2022-03-16 05:33:20|269.65|266.53|270.02|266.9|270.02|266.9|269.54|266.42|0
1647408810000|2022-03-16 05:33:30|269.9|266.78|269.54|266.42|269.9|266.78|269.54|266.42|0
1647408820000|2022-03-16 05:33:40|269.65|266.53|270.51|267.39|270.51|267.39|269.65|266.53|0
1647408830000|2022-03-16 05:33:50|270.75|267.63|271.48|268.36|271.48|268.36|270.75|267.63|0
1647408840000|2022-03-16 05:34:00|271.24|268.12|272.21|269.09|272.21|269.09|271.24|268.12|0
1647408850000|2022-03-16 05:34:10|271.48|268.36|272.08|268.96|272.08|268.96|271.48|268.36|0
1647408860000|2022-03-16 05:34:20|272.45|269.33|271.48|268.36|272.45|269.33|271.48|268.36|0
1647408870000|2022-03-16 05:34:30|271.6|268.48|272.21|269.09|272.21|269.09|271.6|268.48|0
1647408880000|2022-03-16 05:34:40|271.97|268.85|272.21|269.09|272.21|269.09|271.97|268.85|0
1647408890000|2022-03-16 05:34:50|272.94|269.82|273.43|270.31|273.43|270.31|272.94|269.82|0
1647408900000|2022-03-16 05:35:00|273.67|270.55|273.79|270.67|273.91|270.79|273.67|270.55|0
1647408910000|2022-03-16 05:35:10|273.67|270.55|273.91|270.79|273.91|270.79|273.67|270.55|0
1647408920000|2022-03-16 05:35:20|273.67|270.55|273.67|270.55|273.67|270.55|273.67|270.55|0
1647408930000|2022-03-16 05:35:30|273.42|270.3|273.42|270.3|273.42|270.3|273.05|269.93|0
1647408940000|2022-03-16 05:35:40|273.67|270.55|273.42|270.3|273.67|270.55|273.42|270.3|0
1647408950000|2022-03-16 05:35:50|273.67|270.55|274.03|270.91|274.03|270.91|273.67|270.55|0
1647408960000|2022-03-16 05:36:00|274.15|271.03|274.15|271.03|274.4|271.28|274.15|271.03|0
1647408970000|2022-03-16 05:36:10|273.67|270.55|273.54|270.42|273.67|270.55|273.42|270.3|0
1647408980000|2022-03-16 05:36:20|273.3|270.18|273.42|270.3|273.42|270.3|273.18|270.06|0
1647408990000|2022-03-16 05:36:30|273.05|269.93|272.94|269.82|273.18|270.06|272.94|269.82|0
1647409000000|2022-03-16 05:36:40|273.18|270.06|272.69|269.57|273.18|270.06|272.69|269.57|0
1647409010000|2022-03-16 05:36:50|272.45|269.33|272.69|269.57|272.69|269.57|272.45|269.33|0
1647409020000|2022-03-16 05:37:00|272.57|269.45|272.69|269.57|272.94|269.82|272.57|269.45|0
1647409030000|2022-03-16 05:37:10|273.18|270.06|273.18|270.06|273.42|270.3|273.18|270.06|0
1647409040000|2022-03-16 05:37:20|272.69|269.57|272.45|269.33|272.69|269.57|272.45|269.33|0
1647409050000|2022-03-16 05:37:30|272.32|269.2|272.45|269.33|272.45|269.33|272.32|269.2|0
1647409060000|2022-03-16 05:37:40|272.57|269.45|272.21|269.09|272.57|269.45|272.21|269.09|0
1647409070000|2022-03-16 05:37:50|272.45|269.33|272.81|269.69|272.94|269.82|272.45|269.33|0
1647409080000|2022-03-16 05:38:00|272.93|269.81|272.69|269.57|272.93|269.81|272.69|269.57|0
1647409090000|2022-03-16 05:38:10|272.93|269.81|273.18|270.06|273.18|270.06|272.93|269.81|0
1647409100000|2022-03-16 05:38:20|273.05|269.93|273.18|270.06|273.18|270.06|273.05|269.93|0
1647409110000|2022-03-16 05:38:30|272.93|269.81|272.81|269.69|272.93|269.81|272.81|269.69|0
1647409120000|2022-03-16 05:38:40|273.18|270.06|273.42|270.3|273.42|270.3|273.05|269.93|0
1647409130000|2022-03-16 05:38:50|273.29|270.17|273.66|270.54|273.66|270.54|273.29|270.17|0
1647409140000|2022-03-16 05:39:00|274.15|271.03|274.51|271.39|274.51|271.39|274.15|271.03|0
1647409150000|2022-03-16 05:39:10|275.12|272|274.39|271.27|275.12|272|274.39|271.27|0
1647409160000|2022-03-16 05:39:20|274.88|271.76|274.88|271.76|274.88|271.76|274.88|271.76|0
1647409170000|2022-03-16 05:39:30|275|271.88|275.85|272.73|275.85|272.73|275|271.88|0
1647409180000|2022-03-16 05:39:40|275.61|272.49|275.12|272|275.61|272.49|275.12|272|0
1647409190000|2022-03-16 05:39:50|275.37|272.25|275.37|272.25|275.37|272.25|275.37|272.25|0
1647409200000|2022-03-16 05:40:00|275.61|272.49|275.24|272.12|275.61|272.49|275.24|272.12|0
1647409210000|2022-03-16 05:40:10|275.12|272|275.37|272.25|275.37|272.25|275.12|272|0
1647409220000|2022-03-16 05:40:20|275|271.88|275.12|272|275.37|272.25|275|271.88|0
1647409230000|2022-03-16 05:40:30|275.37|272.25|277.43|274.31|277.43|274.31|275.37|272.25|0
1647409240000|2022-03-16 05:40:40|277.8|274.68|278.05|274.93|278.29|275.17|277.8|274.68|0
1647409250000|2022-03-16 05:40:50|278.29|275.17|278.53|275.41|278.53|275.41|278.29|275.17|0
1647409260000|2022-03-16 05:41:00|278.29|275.17|278.53|275.41|278.53|275.41|278.29|275.17|0
1647409270000|2022-03-16 05:41:10|278.78|275.66|278.65|275.53|278.78|275.66|278.65|275.53|0
1647409280000|2022-03-16 05:41:20|278.53|275.41|278.41|275.29|278.78|275.66|278.41|275.29|0
1647409290000|2022-03-16 05:41:30|278.53|275.41|279.02|275.9|279.02|275.9|278.53|275.41|0
1647409300000|2022-03-16 05:41:40|278.53|275.41|278.41|275.29|278.78|275.66|278.41|275.29|0
1647409310000|2022-03-16 05:41:50|278.29|275.17|277.8|274.68|278.29|275.17|277.8|274.68|0
1647409320000|2022-03-16 05:42:00|278.05|274.93|277.92|274.8|278.05|274.93|277.8|274.68|0
1647409330000|2022-03-16 05:42:10|277.56|274.44|277.56|274.44|277.8|274.68|277.56|274.44|0
1647409340000|2022-03-16 05:42:20|277.67|274.55|277.43|274.31|277.8|274.68|277.43|274.31|0
1647409350000|2022-03-16 05:42:30|277.56|274.44|278.29|275.17|278.29|275.17|277.56|274.44|0
1647409360000|2022-03-16 05:42:40|278.04|274.92|278.29|275.17|278.29|275.17|278.04|274.92|0
1647409370000|2022-03-16 05:42:50|278.53|275.41|279.02|275.9|279.02|275.9|278.53|275.41|0
1647409380000|2022-03-16 05:43:00|279.26|276.14|278.78|275.66|279.26|276.14|278.53|275.41|0
1647409390000|2022-03-16 05:43:10|278.53|275.41|278.41|275.29|278.53|275.41|278.41|275.29|0
1647409400000|2022-03-16 05:43:20|278.53|275.41|278.53|275.41|278.53|275.41|278.53|275.41|0
1647409410000|2022-03-16 05:43:30|278.78|275.66|279.26|276.14|279.26|276.14|278.78|275.66|0
1647409420000|2022-03-16 05:43:40|279.02|275.9|279.51|276.39|279.51|276.39|279.02|275.9|0
1647409430000|2022-03-16 05:43:50|279.38|276.26|279.38|276.26|279.38|276.26|279.26|276.14|0
1647409440000|2022-03-16 05:44:00|279.51|276.39|279.51|276.39|279.51|276.39|279.51|276.39|0
1647409450000|2022-03-16 05:44:10|279.38|276.26|279.51|276.39|279.51|276.39|279.26|276.14|0
1647409460000|2022-03-16 05:44:20|280.24|277.12|279.75|276.63|280.24|277.12|279.75|276.63|0
1647409470000|2022-03-16 05:44:30|279.99|276.87|279.99|276.87|279.99|276.87|279.99|276.87|0
1647409490000|2022-03-16 05:44:50|280.11|276.99|280.48|277.36|280.48|277.36|280.11|276.99|0
1647409500000|2022-03-16 05:45:00|280.36|277.24|279.99|276.87|280.36|277.24|279.99|276.87|0
1647409510000|2022-03-16 05:45:10|280.24|277.12|280.73|277.61|280.73|277.61|280.24|277.12|0
1647409520000|2022-03-16 05:45:20|280.97|277.85|281.46|278.34|281.46|278.34|280.97|277.85|0
1647409530000|2022-03-16 05:45:30|280.97|277.85|281.46|278.34|281.46|278.34|280.97|277.85|0
1647409540000|2022-03-16 05:45:40|281.58|278.46|281.7|278.58|281.7|278.58|281.58|278.46|0
1647409550000|2022-03-16 05:45:50|281.58|278.46|283.9|280.78|283.9|280.78|281.58|278.46|0
1647409560000|2022-03-16 05:46:00|283.66|280.54|283.66|280.54|283.66|280.54|282.92|279.8|0
1647409570000|2022-03-16 05:46:10|283.41|280.29|283.17|280.05|283.41|280.29|283.17|280.05|0
1647409580000|2022-03-16 05:46:20|282.92|279.8|283.17|280.05|283.17|280.05|282.92|279.8|0
1647409590000|2022-03-16 05:46:30|282.92|279.8|283.41|280.29|283.41|280.29|282.92|279.8|0
1647409600000|2022-03-16 05:46:40|283.9|280.78|285|281.88|285|281.88|283.9|280.78|0
1647409610000|2022-03-16 05:46:50|284.88|281.76|284.39|281.27|284.88|281.76|284.39|281.27|0
1647409620000|2022-03-16 05:47:00|284.88|281.76|286.1|282.98|286.1|282.98|284.88|281.76|0
1647409630000|2022-03-16 05:47:10|286.59|283.47|286.59|283.47|286.59|283.47|286.35|283.23|0
1647409640000|2022-03-16 05:47:20|286.1|282.98|286.35|283.23|286.59|283.47|286.1|282.98|0
1647409650000|2022-03-16 05:47:30|286.1|282.98|286.1|282.98|286.35|283.23|285.86|282.74|0
1647409660000|2022-03-16 05:47:40|286.35|283.23|286.83|283.71|286.83|283.71|286.35|283.23|0
1647409670000|2022-03-16 05:47:50|286.59|283.47|287.2|284.08|287.2|284.08|286.59|283.47|0
1647409680000|2022-03-16 05:48:00|287.32|284.2|288.06|284.94|288.06|284.94|287.32|284.2|0
1647409690000|2022-03-16 05:48:10|287.32|284.2|287.44|284.32|287.57|284.45|287.32|284.2|0
1647409700000|2022-03-16 05:48:20|287.32|284.2|287.57|284.45|287.57|284.45|287.32|284.2|0
1647409720000|2022-03-16 05:48:40|287.08|283.96|287.08|283.96|287.08|283.96|287.08|283.96|0
1647409730000|2022-03-16 05:48:50|288.06|284.94|288.06|284.94|288.06|284.94|288.06|284.94|0
1647409740000|2022-03-16 05:49:00|288.55|285.43|288.66|285.54|289.04|285.92|288.55|285.43|0
1647409750000|2022-03-16 05:49:10|288.55|285.43|287.81|284.69|288.55|285.43|287.81|284.69|0
1647409760000|2022-03-16 05:49:20|287.57|284.45|286.59|283.47|287.57|284.45|286.59|283.47|0
1647409770000|2022-03-16 05:49:30|286.83|283.71|286.59|283.47|286.83|283.71|286.59|283.47|0
1647409780000|2022-03-16 05:49:40|286.34|283.22|285.85|282.73|286.46|283.34|285.85|282.73|0
1647409790000|2022-03-16 05:49:50|285.61|282.49|284.63|281.51|285.61|282.49|284.63|281.51|0
1647409800000|2022-03-16 05:50:00|284.39|281.27|285.12|282|285.12|282|284.39|281.27|0
1647409810000|2022-03-16 05:50:10|284.99|281.87|285.36|282.24|285.36|282.24|284.87|281.75|0
1647409820000|2022-03-16 05:50:20|285.12|282|285.24|282.12|285.36|282.24|285.12|282|0
1647409830000|2022-03-16 05:50:30|285.12|282|284.63|281.51|285.12|282|284.63|281.51|0
1647409840000|2022-03-16 05:50:40|284.39|281.27|284.39|281.27|284.39|281.27|284.39|281.27|0
1647409850000|2022-03-16 05:50:50|284.63|281.51|283.77|280.65|284.63|281.51|283.77|280.65|0
1647409860000|2022-03-16 05:51:00|283.65|280.53|283.65|280.53|283.65|280.53|283.65|280.53|0
1647409870000|2022-03-16 05:51:10|283.04|279.92|283.41|280.29|283.41|280.29|283.04|279.92|0
1647409880000|2022-03-16 05:51:20|283.65|280.53|283.41|280.29|283.65|280.53|283.41|280.29|0
1647409890000|2022-03-16 05:51:30|283.16|280.04|282.92|279.8|283.41|280.29|282.92|279.8|0
1647409900000|2022-03-16 05:51:40|282.67|279.55|282.43|279.31|282.67|279.55|282.43|279.31|0
1647409910000|2022-03-16 05:51:50|282.18|279.06|281.7|278.58|282.18|279.06|281.45|278.33|0
1647409920000|2022-03-16 05:52:00|281.32|278.2|281.45|278.33|281.45|278.33|281.21|278.09|0
1647409930000|2022-03-16 05:52:10|281.21|278.09|280.96|277.84|281.32|278.2|280.96|277.84|0
1647409940000|2022-03-16 05:52:20|281.21|278.09|281.21|278.09|281.21|278.09|280.96|277.84|0
1647409950000|2022-03-16 05:52:30|280.96|277.84|280.83|277.71|280.96|277.84|280.72|277.6|0
1647409960000|2022-03-16 05:52:40|280.96|277.84|280.72|277.6|280.96|277.84|280.72|277.6|0
1647409970000|2022-03-16 05:52:50|280.47|277.35|280.47|277.35|280.47|277.35|280.47|277.35|0
1647409980000|2022-03-16 05:53:00|280.23|277.11|280.23|277.11|280.23|277.11|279.98|276.86|0
1647409990000|2022-03-16 05:53:10|280.47|277.35|280.72|277.6|280.72|277.6|280.47|277.35|0
1647410000000|2022-03-16 05:53:20|280.96|277.84|280.72|277.6|280.96|277.84|280.72|277.6|0
1647410010000|2022-03-16 05:53:30|280.47|277.35|279.25|276.13|280.47|277.35|279.25|276.13|0
1647410020000|2022-03-16 05:53:40|279.01|275.89|279.98|276.86|280.23|277.11|279.01|275.89|0
1647410030000|2022-03-16 05:53:50|280.47|277.35|280.72|277.6|280.72|277.6|280.47|277.35|0
1647410040000|2022-03-16 05:54:00|280.47|277.35|279.86|276.74|280.47|277.35|279.86|276.74|0
1647410050000|2022-03-16 05:54:10|280.47|277.35|279.98|276.86|280.47|277.35|279.98|276.86|0
1647410060000|2022-03-16 05:54:20|280.23|277.11|280.47|277.35|280.47|277.35|280.23|277.11|0
1647410070000|2022-03-16 05:54:30|280.23|277.11|279.98|276.86|280.23|277.11|279.98|276.86|0
1647410080000|2022-03-16 05:54:40|279.74|276.62|279.74|276.62|279.98|276.86|279.74|276.62|0
1647410090000|2022-03-16 05:54:50|279.49|276.37|280.23|277.11|280.23|277.11|279.49|276.37|0
1647410100000|2022-03-16 05:55:00|279.98|276.86|279.74|276.62|280.23|277.11|279.74|276.62|0
1647410110000|2022-03-16 05:55:10|280.23|277.11|279.74|276.62|280.23|277.11|279.74|276.62|0
1647410120000|2022-03-16 05:55:20|279.98|276.86|279.85|276.73|279.98|276.86|279.85|276.73|0
1647410130000|2022-03-16 05:55:30|279.74|276.62|279.74|276.62|279.98|276.86|279.74|276.62|0
1647410150000|2022-03-16 05:55:50|279.49|276.37|279.61|276.49|279.61|276.49|279.49|276.37|0
1647410160000|2022-03-16 05:56:00|279.49|276.37|279.25|276.13|279.49|276.37|279|275.88|0
1647410170000|2022-03-16 05:56:10|279.37|276.25|279.25|276.13|279.74|276.62|279.25|276.13|0
1647410180000|2022-03-16 05:56:20|279.49|276.37|278.52|275.4|279.49|276.37|278.52|275.4|0
1647410190000|2022-03-16 05:56:30|278.76|275.64|278.63|275.51|279|275.88|278.52|275.4|0
1647410200000|2022-03-16 05:56:40|279|275.88|278.52|275.4|279|275.88|278.52|275.4|0
1647410210000|2022-03-16 05:56:50|278.76|275.64|278.52|275.4|278.76|275.64|278.52|275.4|0
1647410220000|2022-03-16 05:57:00|279.25|276.13|278.51|275.39|279.25|276.13|278.51|275.39|0
1647410230000|2022-03-16 05:57:10|278.76|275.64|277.78|274.66|278.76|275.64|277.78|274.66|0
1647410240000|2022-03-16 05:57:20|278.03|274.91|279|275.88|279|275.88|278.03|274.91|0
1647410250000|2022-03-16 05:57:30|279.25|276.13|279.25|276.13|279.25|276.13|279.25|276.13|0
1647410260000|2022-03-16 05:57:40|279.12|276|279.12|276|279.25|276.13|279|275.88|0
1647410270000|2022-03-16 05:57:50|279.25|276.13|279|275.88|279.25|276.13|279|275.88|0
1647410280000|2022-03-16 05:58:00|279.25|276.13|279.73|276.61|280.22|277.1|279.25|276.13|0
1647410290000|2022-03-16 05:58:10|279.98|276.86|279.25|276.13|279.98|276.86|279|275.88|0
1647410300000|2022-03-16 05:58:20|279.49|276.37|279.49|276.37|279.61|276.49|279.49|276.37|0
1647410310000|2022-03-16 05:58:30|279.25|276.13|279|275.88|279.25|276.13|278.76|275.64|0
1647410320000|2022-03-16 05:58:40|279.98|276.86|279.98|276.86|279.98|276.86|279.73|276.61|0
1647410330000|2022-03-16 05:58:50|279.73|276.61|279.49|276.37|279.98|276.86|279.49|276.37|0
1647410340000|2022-03-16 05:59:00|279.36|276.24|279.12|276|279.49|276.37|279.12|276|0
1647410350000|2022-03-16 05:59:10|279.24|276.12|280.47|277.35|280.47|277.35|279.24|276.12|0
1647410360000|2022-03-16 05:59:20|279.98|276.86|279.73|276.61|280.22|277.1|279.73|276.61|0
1647410370000|2022-03-16 05:59:30|279.49|276.37|279.85|276.73|279.98|276.86|279.49|276.37|0
1647410380000|2022-03-16 05:59:40|279.98|276.86|279.61|276.49|279.98|276.86|279.49|276.37|0
1647410390000|2022-03-16 05:59:50|280.22|277.1|280.22|277.1|280.71|277.59|280.22|277.1|0
1647410400000|2022-03-16 06:00:00|280.71|277.59|279.6|276.48|280.71|277.59|279.24|276.12|0
1647410410000|2022-03-16 06:00:10|279.49|276.37|279.49|276.37|279.49|276.37|279.49|276.37|0
1647410420000|2022-03-16 06:00:20|279.6|276.48|279.73|276.61|279.73|276.61|279.6|276.48|0
1647410430000|2022-03-16 06:00:30|279.98|276.86|279.73|276.61|279.98|276.86|279.73|276.61|0
1647410440000|2022-03-16 06:00:40|279.85|276.73|279.97|276.85|279.98|276.86|279.73|276.61|0
1647410450000|2022-03-16 06:00:50|280.22|277.1|279.97|276.85|280.22|277.1|279.97|276.85|0
1647410460000|2022-03-16 06:01:00|280.09|276.97|280.09|276.97|280.09|276.97|279.85|276.73|0
1647410470000|2022-03-16 06:01:10|279.97|276.85|280.22|277.1|280.22|277.1|279.97|276.85|0
1647410480000|2022-03-16 06:01:20|280.09|276.97|279.85|276.73|280.09|276.97|279.85|276.73|0
1647410490000|2022-03-16 06:01:30|279.97|276.85|280.22|277.1|280.46|277.34|279.97|276.85|0
1647410500000|2022-03-16 06:01:40|279.97|276.85|280.58|277.46|280.71|277.59|279.97|276.85|0
1647410510000|2022-03-16 06:01:50|280.71|277.59|279.97|276.85|280.71|277.59|279.97|276.85|0
1647410520000|2022-03-16 06:02:00|280.22|277.1|280.22|277.1|280.46|277.34|280.22|277.1|0
1647410530000|2022-03-16 06:02:10|279.49|276.37|280.22|277.1|280.22|277.1|279.49|276.37|0
1647410540000|2022-03-16 06:02:20|280.33|277.21|280.58|277.46|280.58|277.46|280.33|277.21|0
1647410550000|2022-03-16 06:02:30|280.71|277.59|280.71|277.59|280.71|277.59|280.71|277.59|0
1647410560000|2022-03-16 06:02:40|280.58|277.46|280.58|277.46|280.58|277.46|280.58|277.46|0
1647410570000|2022-03-16 06:02:50|280.46|277.34|280.95|277.83|280.95|277.83|280.46|277.34|0
1647410580000|2022-03-16 06:03:00|281.07|277.95|279.97|276.85|281.07|277.95|279.97|276.85|0
1647410590000|2022-03-16 06:03:10|279.73|276.61|280.22|277.1|280.22|277.1|279.6|276.48|0
1647410600000|2022-03-16 06:03:20|279.97|276.85|279.24|276.12|279.97|276.85|279.24|276.12|0
1647410610000|2022-03-16 06:03:30|279.48|276.36|279.48|276.36|279.48|276.36|279.48|276.36|0
1647410620000|2022-03-16 06:03:40|279.24|276.12|279.24|276.12|279.24|276.12|279.24|276.12|0
1647410630000|2022-03-16 06:03:50|279.36|276.24|279.24|276.12|279.36|276.24|279.24|276.12|0
1647410640000|2022-03-16 06:04:00|279.48|276.36|279.73|276.61|280.22|277.1|279.48|276.36|0
1647410650000|2022-03-16 06:04:10|279.97|276.85|279.97|276.85|280.22|277.1|279.97|276.85|0
1647410660000|2022-03-16 06:04:20|280.46|277.34|280.21|277.09|280.46|277.34|280.09|276.97|0
1647410670000|2022-03-16 06:04:30|280.09|276.97|280.21|277.09|280.21|277.09|280.09|276.97|0
1647410680000|2022-03-16 06:04:40|280.46|277.34|280.46|277.34|280.46|277.34|280.46|277.34|0
1647410690000|2022-03-16 06:04:50|281.19|278.07|281.19|278.07|281.19|278.07|281.19|278.07|0
1647410700000|2022-03-16 06:05:00|280.95|277.83|280.7|277.58|280.95|277.83|280.46|277.34|0
1647410710000|2022-03-16 06:05:10|280.95|277.83|280.7|277.58|280.95|277.83|280.46|277.34|0
1647410720000|2022-03-16 06:05:20|280.95|277.83|280.95|277.83|281.19|278.07|280.95|277.83|0
1647410730000|2022-03-16 06:05:30|281.06|277.94|281.43|278.31|281.43|278.31|281.06|277.94|0
1647410740000|2022-03-16 06:05:40|281.19|278.07|281.19|278.07|281.43|278.31|281.19|278.07|0
1647410750000|2022-03-16 06:05:50|280.95|277.83|281.19|278.07|281.19|278.07|280.95|277.83|0
1647410760000|2022-03-16 06:06:00|281.31|278.19|281.43|278.31|281.43|278.31|281.06|277.94|0
1647410770000|2022-03-16 06:06:10|282.17|279.05|282.41|279.29|282.41|279.29|282.17|279.05|0
1647410780000|2022-03-16 06:06:20|282.9|279.78|282.66|279.54|283.14|280.02|282.66|279.54|0
1647410790000|2022-03-16 06:06:30|282.53|279.41|282.28|279.16|282.53|279.41|281.8|278.68|0
1647410800000|2022-03-16 06:06:40|281.92|278.8|281.68|278.56|282.41|279.29|281.68|278.56|0
1647410810000|2022-03-16 06:06:50|281.43|278.31|280.94|277.82|281.43|278.31|280.7|277.58|0
1647410820000|2022-03-16 06:07:00|280.82|277.7|280.94|277.82|280.94|277.82|280.82|277.7|0
1647410830000|2022-03-16 06:07:10|281.19|278.07|281.43|278.31|281.43|278.31|281.19|278.07|0
1647410840000|2022-03-16 06:07:20|281.55|278.43|283.14|280.02|283.26|280.14|281.55|278.43|0
1647410850000|2022-03-16 06:07:30|282.9|279.78|282.17|279.05|282.9|279.78|282.17|279.05|0
1647410860000|2022-03-16 06:07:40|282.41|279.29|282.77|279.65|282.9|279.78|282.41|279.29|0
1647410880000|2022-03-16 06:08:00|282.41|279.29|281.92|278.8|282.41|279.29|281.92|278.8|0
1647410890000|2022-03-16 06:08:10|281.43|278.31|281.43|278.31|281.55|278.43|281.3|278.18|0
1647410900000|2022-03-16 06:08:20|281.19|278.07|280.7|277.58|281.68|278.56|280.7|277.58|0
1647410910000|2022-03-16 06:08:30|280.57|277.45|280.45|277.33|280.57|277.45|280.21|277.09|0
1647410920000|2022-03-16 06:08:40|280.21|277.09|279.97|276.85|280.21|277.09|279.97|276.85|0
1647410930000|2022-03-16 06:08:50|280.21|277.09|280.45|277.33|280.45|277.33|280.21|277.09|0
1647410940000|2022-03-16 06:09:00|280.33|277.21|280.45|277.33|280.45|277.33|280.21|277.09|0
1647410950000|2022-03-16 06:09:10|279.84|276.72|279.23|276.11|279.84|276.72|279.23|276.11|0
1647410960000|2022-03-16 06:09:20|279.72|276.6|280.21|277.09|280.21|277.09|279.48|276.36|0
1647410970000|2022-03-16 06:09:30|279.96|276.84|279.96|276.84|280.33|277.21|279.96|276.84|0
1647410980000|2022-03-16 06:09:40|280.21|277.09|280.08|276.96|280.21|277.09|279.96|276.84|0
1647410990000|2022-03-16 06:09:50|279.96|276.84|281.19|278.07|281.43|278.31|279.96|276.84|0
1647411000000|2022-03-16 06:10:00|281.67|278.55|280.7|277.58|281.67|278.55|280.7|277.58|0
1647411010000|2022-03-16 06:10:10|280.94|277.82|281.55|278.43|281.55|278.43|280.94|277.82|0
1647411020000|2022-03-16 06:10:20|281.18|278.06|280.94|277.82|281.18|278.06|280.81|277.69|0
1647411030000|2022-03-16 06:10:30|281.18|278.06|280.7|277.58|281.18|278.06|280.7|277.58|0
1647411040000|2022-03-16 06:10:40|280.45|277.33|280.81|277.69|280.94|277.82|280.45|277.33|0
1647411050000|2022-03-16 06:10:50|280.7|277.58|281.06|277.94|281.06|277.94|280.7|277.58|0
1647411060000|2022-03-16 06:11:00|280.81|277.69|280.94|277.82|280.94|277.82|280.81|277.69|0
1647411070000|2022-03-16 06:11:10|281.18|278.06|281.18|278.06|281.18|278.06|280.94|277.82|0
1647411090000|2022-03-16 06:11:30|281.43|278.31|281.67|278.55|281.67|278.55|281.43|278.31|0
1647411100000|2022-03-16 06:11:40|281.43|278.31|281.43|278.31|281.54|278.42|281.18|278.06|0
1647411110000|2022-03-16 06:11:50|281.67|278.55|281.67|278.55|281.67|278.55|281.54|278.42|0
1647411120000|2022-03-16 06:12:00|281.43|278.31|280.94|277.82|281.43|278.31|280.94|277.82|0
1647411130000|2022-03-16 06:12:10|281.18|278.06|281.67|278.55|281.67|278.55|281.18|278.06|0
1647411140000|2022-03-16 06:12:20|281.18|278.06|282.03|278.91|282.03|278.91|281.18|278.06|0
1647411150000|2022-03-16 06:12:30|281.67|278.55|283.01|279.89|283.01|279.89|281.67|278.55|0
1647411160000|2022-03-16 06:12:40|283.14|280.02|283.14|280.02|283.14|280.02|282.89|279.77|0
1647411170000|2022-03-16 06:12:50|283.25|280.13|283.25|280.13|283.25|280.13|283.25|280.13|0
1647411180000|2022-03-16 06:13:00|282.89|279.77|282.4|279.28|282.89|279.77|282.4|279.28|0
1647411190000|2022-03-16 06:13:10|281.91|278.79|281.43|278.31|281.91|278.79|281.43|278.31|0
1647411200000|2022-03-16 06:13:20|281.3|278.18|281.18|278.06|281.3|278.18|281.18|278.06|0
1647411210000|2022-03-16 06:13:30|281.43|278.31|281.43|278.31|281.43|278.31|281.18|278.06|0
1647411220000|2022-03-16 06:13:40|281.54|278.42|281.18|278.06|281.54|278.42|281.18|278.06|0
1647411230000|2022-03-16 06:13:50|281.91|278.79|282.4|279.28|282.4|279.28|281.91|278.79|0
1647411240000|2022-03-16 06:14:00|282.76|279.64|282.4|279.28|282.76|279.64|281.91|278.79|0
1647411250000|2022-03-16 06:14:10|282.16|279.04|282.4|279.28|282.4|279.28|282.16|279.04|0
1647411260000|2022-03-16 06:14:20|282.52|279.4|282.27|279.15|282.52|279.4|282.27|279.15|0
1647411270000|2022-03-16 06:14:30|282.76|279.64|283.14|280.02|283.14|280.02|282.65|279.53|0
1647411280000|2022-03-16 06:14:40|282.89|279.77|282.89|279.77|282.89|279.77|282.52|279.4|0
1647411290000|2022-03-16 06:14:50|282.76|279.64|282.4|279.28|282.76|279.64|282.4|279.28|0
1647411300000|2022-03-16 06:15:00|282.27|279.15|282.4|279.28|282.4|279.28|282.16|279.04|0
1647411310000|2022-03-16 06:15:10|282.16|279.04|281.91|278.79|282.16|279.04|281.79|278.67|0
1647411320000|2022-03-16 06:15:20|282.16|279.04|282.52|279.4|282.65|279.53|282.16|279.04|0
1647411330000|2022-03-16 06:15:30|282.4|279.28|282.16|279.04|282.52|279.4|282.16|279.04|0
1647411340000|2022-03-16 06:15:40|281.67|278.55|281.67|278.55|281.67|278.55|281.42|278.3|0
1647411350000|2022-03-16 06:15:50|281.78|278.66|281.91|278.79|281.91|278.79|281.78|278.66|0
1647411360000|2022-03-16 06:16:00|281.67|278.55|281.78|278.66|281.91|278.79|281.67|278.55|0
1647411370000|2022-03-16 06:16:10|281.67|278.55|282.16|279.04|282.16|279.04|281.67|278.55|0
1647411380000|2022-03-16 06:16:20|282.89|279.77|283.38|280.26|283.38|280.26|282.89|279.77|0
1647411390000|2022-03-16 06:16:30|283.49|280.37|283.38|280.26|283.49|280.37|283.13|280.01|0
1647411400000|2022-03-16 06:16:40|283.62|280.5|283.38|280.26|283.62|280.5|283.38|280.26|0
1647411410000|2022-03-16 06:16:50|283.62|280.5|283.62|280.5|283.62|280.5|283.49|280.37|0
1647411420000|2022-03-16 06:17:00|283.87|280.75|284.84|281.72|284.84|281.72|283.87|280.75|0
1647411430000|2022-03-16 06:17:10|284.96|281.84|285.58|282.46|285.58|282.46|284.96|281.84|0
1647411440000|2022-03-16 06:17:20|286.19|283.07|286.31|283.19|286.31|283.19|286.07|282.95|0
1647411450000|2022-03-16 06:17:30|286.07|282.95|285.09|281.97|286.07|282.95|284.96|281.84|0
1647411460000|2022-03-16 06:17:40|284.96|281.84|284.96|281.84|284.96|281.84|284.96|281.84|0
1647411470000|2022-03-16 06:17:50|284.84|281.72|284.84|281.72|284.96|281.84|284.84|281.72|0
1647411480000|2022-03-16 06:18:00|284.6|281.48|285.82|282.7|285.82|282.7|284.6|281.48|0
1647411490000|2022-03-16 06:18:10|285.58|282.46|285.58|282.46|285.82|282.7|285.58|282.46|0
1647411500000|2022-03-16 06:18:20|285.33|282.21|285.45|282.33|285.45|282.33|285.33|282.21|0
1647411510000|2022-03-16 06:18:30|285.58|282.46|285.58|282.46|285.58|282.46|285.33|282.21|0
1647411520000|2022-03-16 06:18:40|285.82|282.7|285.09|281.97|285.82|282.7|285.09|281.97|0
1647411530000|2022-03-16 06:18:50|285.33|282.21|285.45|282.33|285.45|282.33|285.33|282.21|0
1647411540000|2022-03-16 06:19:00|285.09|281.97|285.33|282.21|285.45|282.33|285.09|281.97|0
1647411550000|2022-03-16 06:19:10|285.58|282.46|285.33|282.21|285.58|282.46|285.33|282.21|0
1647411560000|2022-03-16 06:19:20|285.58|282.46|285.94|282.82|286.07|282.95|285.58|282.46|0
1647411570000|2022-03-16 06:19:30|286.31|283.19|286.07|282.95|286.31|283.19|286.07|282.95|0
1647411580000|2022-03-16 06:19:40|285.94|282.82|285.82|282.7|285.94|282.82|285.82|282.7|0
1647411590000|2022-03-16 06:19:50|286.31|283.19|286.31|283.19|286.31|283.19|286.07|282.95|0
1647411600000|2022-03-16 06:20:00|286.07|282.95|285.33|282.21|286.07|282.95|285.33|282.21|0
1647411610000|2022-03-16 06:20:10|285.58|282.46|285.82|282.7|285.82|282.7|285.33|282.21|0
1647411620000|2022-03-16 06:20:20|285.69|282.57|285.94|282.82|285.94|282.82|285.69|282.57|0
1647411630000|2022-03-16 06:20:30|286.18|283.06|286.06|282.94|286.18|283.06|285.94|282.82|0
1647411640000|2022-03-16 06:20:40|285.82|282.7|285.09|281.97|285.82|282.7|285.09|281.97|0
1647411660000|2022-03-16 06:21:00|285.33|282.21|285.08|281.96|285.33|282.21|284.96|281.84|0
1647411670000|2022-03-16 06:21:10|284.96|281.84|284.96|281.84|284.96|281.84|284.84|281.72|0
1647411680000|2022-03-16 06:21:20|284.6|281.48|284.84|281.72|284.96|281.84|284.6|281.48|0
1647411690000|2022-03-16 06:21:30|285.08|281.96|285.33|282.21|285.33|282.21|284.84|281.72|0
1647411700000|2022-03-16 06:21:40|285.08|281.96|284.84|281.72|285.08|281.96|284.84|281.72|0
1647411710000|2022-03-16 06:21:50|285.08|281.96|285.08|281.96|285.08|281.96|284.96|281.84|0
1647411720000|2022-03-16 06:22:00|284.96|281.84|285.08|281.96|285.33|282.21|284.96|281.84|0
1647411730000|2022-03-16 06:22:10|285.2|282.08|285.2|282.08|285.33|282.21|285.2|282.08|0
1647411740000|2022-03-16 06:22:20|285.08|281.96|285.33|282.21|285.33|282.21|285.08|281.96|0
1647411750000|2022-03-16 06:22:30|285.08|281.96|285.08|281.96|285.33|282.21|285.08|281.96|0
1647411760000|2022-03-16 06:22:40|284.96|281.84|283.73|280.61|284.96|281.84|283.73|280.61|0
1647411770000|2022-03-16 06:22:50|283.86|280.74|284.1|280.98|284.1|280.98|283.86|280.74|0
1647411780000|2022-03-16 06:23:00|284.59|281.47|284.1|280.98|284.84|281.72|284.1|280.98|0
1647411790000|2022-03-16 06:23:10|284.22|281.1|284.35|281.23|284.47|281.35|284.1|280.98|0
1647411800000|2022-03-16 06:23:20|284.59|281.47|284.84|281.72|284.84|281.72|284.59|281.47|0
1647411810000|2022-03-16 06:23:30|285.57|282.45|285.44|282.32|285.57|282.45|285.44|282.32|0
1647411820000|2022-03-16 06:23:40|285.33|282.21|284.84|281.72|285.33|282.21|284.84|281.72|0
1647411830000|2022-03-16 06:23:50|284.95|281.83|284.84|281.72|284.95|281.83|284.84|281.72|0
1647411840000|2022-03-16 06:24:00|284.95|281.83|284.84|281.72|284.95|281.83|284.71|281.59|0
1647411850000|2022-03-16 06:24:10|285.08|281.96|285.57|282.45|285.57|282.45|285.08|281.96|0
1647411860000|2022-03-16 06:24:20|286.06|282.94|285.93|282.81|286.06|282.94|285.82|282.7|0
1647411870000|2022-03-16 06:24:30|285.82|282.7|286.3|283.18|286.3|283.18|285.82|282.7|0
1647411880000|2022-03-16 06:24:40|286.55|283.43|286.42|283.3|286.55|283.43|286.42|283.3|0
1647411890000|2022-03-16 06:24:50|286.06|282.94|286.3|283.18|286.3|283.18|286.06|282.94|0
1647411900000|2022-03-16 06:25:00|286.06|282.94|286.3|283.18|286.3|283.18|285.81|282.69|0
1647411910000|2022-03-16 06:25:10|286.06|282.94|286.18|283.06|286.18|283.06|285.93|282.81|0
1647411920000|2022-03-16 06:25:20|285.81|282.69|285.57|282.45|285.81|282.69|285.44|282.32|0
1647411930000|2022-03-16 06:25:30|285.44|282.32|284.84|281.72|285.44|282.32|284.84|281.72|0
1647411940000|2022-03-16 06:25:40|284.59|281.47|284.59|281.47|284.59|281.47|284.59|281.47|0
1647411950000|2022-03-16 06:25:50|285.08|281.96|284.83|281.71|285.08|281.96|284.83|281.71|0
1647411960000|2022-03-16 06:26:00|284.35|281.23|284.46|281.34|284.46|281.34|284.1|280.98|0
1647411970000|2022-03-16 06:26:10|284.71|281.59|284.59|281.47|284.83|281.71|284.46|281.34|0
1647411980000|2022-03-16 06:26:20|284.46|281.34|284.59|281.47|284.83|281.71|284.46|281.34|0
1647411990000|2022-03-16 06:26:30|284.34|281.22|284.59|281.47|284.83|281.71|284.34|281.22|0
1647412000000|2022-03-16 06:26:40|284.46|281.34|284.83|281.71|284.83|281.71|284.46|281.34|0
1647412010000|2022-03-16 06:26:50|285.08|281.96|284.95|281.83|285.08|281.96|284.95|281.83|0
1647412020000|2022-03-16 06:27:00|285.08|281.96|285.32|282.2|285.32|282.2|285.08|281.96|0
1647412030000|2022-03-16 06:27:10|284.83|281.71|284.34|281.22|284.83|281.71|284.34|281.22|0
1647412040000|2022-03-16 06:27:20|284.59|281.47|284.59|281.47|284.83|281.71|284.59|281.47|0
1647412050000|2022-03-16 06:27:30|284.34|281.22|284.71|281.59|284.71|281.59|284.34|281.22|0
1647412060000|2022-03-16 06:27:40|284.59|281.47|284.59|281.47|284.59|281.47|284.59|281.47|0
1647412080000|2022-03-16 06:28:00|284.34|281.22|284.59|281.47|284.83|281.71|284.34|281.22|0
1647412090000|2022-03-16 06:28:10|284.46|281.34|285.08|281.96|285.08|281.96|284.46|281.34|0
1647412100000|2022-03-16 06:28:20|284.83|281.71|284.34|281.22|284.83|281.71|284.34|281.22|0
1647412110000|2022-03-16 06:28:30|283.97|280.85|284.1|280.98|284.1|280.98|283.97|280.85|0
1647412120000|2022-03-16 06:28:40|283.85|280.73|283.36|280.24|283.85|280.73|283.36|280.24|0
1647412130000|2022-03-16 06:28:50|283.61|280.49|283.61|280.49|283.61|280.49|283.61|280.49|0
1647412140000|2022-03-16 06:29:00|283.48|280.36|283.61|280.49|283.61|280.49|283.36|280.24|0
1647412150000|2022-03-16 06:29:10|284.1|280.98|284.34|281.22|284.34|281.22|284.1|280.98|0
1647412160000|2022-03-16 06:29:20|284.21|281.09|284.21|281.09|284.21|281.09|283.97|280.85|0
1647412170000|2022-03-16 06:29:30|283.85|280.73|284.1|280.98|284.1|280.98|283.61|280.49|0
1647412180000|2022-03-16 06:29:40|283.85|280.73|283.85|280.73|283.85|280.73|283.85|280.73|0
1647412190000|2022-03-16 06:29:50|283.72|280.6|283.85|280.73|283.85|280.73|283.72|280.6|0
1647412200000|2022-03-16 06:30:00|283.61|280.49|283.12|280|283.61|280.49|283.12|280|0
1647412210000|2022-03-16 06:30:10|282.87|279.75|282.87|279.75|283.12|280|282.87|279.75|0
1647412220000|2022-03-16 06:30:20|283.36|280.24|283.12|280|283.48|280.36|283.12|280|0
1647412230000|2022-03-16 06:30:30|282.99|279.87|282.87|279.75|282.99|279.87|282.5|279.38|0
1647412240000|2022-03-16 06:30:40|283.23|280.11|282.87|279.75|283.23|280.11|282.87|279.75|0
1647412250000|2022-03-16 06:30:50|282.99|279.87|282.99|279.87|283.12|280|282.87|279.75|0
1647412260000|2022-03-16 06:31:00|283.12|280|282.87|279.75|283.12|280|282.87|279.75|0
1647412270000|2022-03-16 06:31:10|283.12|280|283.12|280|283.12|280|282.99|279.87|0
1647412280000|2022-03-16 06:31:20|282.87|279.75|282.87|279.75|282.87|279.75|282.87|279.75|0
1647412290000|2022-03-16 06:31:30|282.74|279.62|282.99|279.87|282.99|279.87|282.74|279.62|0
1647412300000|2022-03-16 06:31:40|283.12|280|283.6|280.48|283.6|280.48|283.12|280|0
1647412310000|2022-03-16 06:31:50|283.85|280.73|283.36|280.24|283.85|280.73|283.36|280.24|0
1647412320000|2022-03-16 06:32:00|283.6|280.48|283.12|280|283.6|280.48|283.12|280|0
1647412330000|2022-03-16 06:32:10|282.87|279.75|283.6|280.48|283.6|280.48|282.63|279.51|0
1647412340000|2022-03-16 06:32:20|283.72|280.6|284.83|281.71|285.07|281.95|283.72|280.6|0
1647412350000|2022-03-16 06:32:30|285.07|281.95|285.32|282.2|285.56|282.44|285.07|281.95|0
1647412360000|2022-03-16 06:32:40|285.56|282.44|285.92|282.8|285.92|282.8|285.32|282.2|0
1647412370000|2022-03-16 06:32:50|285.43|282.31|285.56|282.44|285.56|282.44|285.32|282.2|0
1647412380000|2022-03-16 06:33:00|285.81|282.69|285.32|282.2|285.81|282.69|284.94|281.82|0
1647412390000|2022-03-16 06:33:10|285.56|282.44|286.17|283.05|286.17|283.05|285.56|282.44|0
1647412400000|2022-03-16 06:33:20|286.3|283.18|286.9|283.78|286.9|283.78|286.3|283.18|0
1647412410000|2022-03-16 06:33:30|287.03|283.91|286.78|283.66|287.03|283.91|286.78|283.66|0
1647412420000|2022-03-16 06:33:40|286.9|283.78|286.9|283.78|286.9|283.78|286.9|283.78|0
1647412430000|2022-03-16 06:33:50|286.54|283.42|287.52|284.4|287.52|284.4|286.54|283.42|0
1647412440000|2022-03-16 06:34:00|287.39|284.27|287.15|284.03|287.39|284.27|287.15|284.03|0
1647412450000|2022-03-16 06:34:10|287.03|283.91|287.15|284.03|287.15|284.03|286.54|283.42|0
1647412460000|2022-03-16 06:34:20|286.78|283.66|286.54|283.42|286.78|283.66|286.54|283.42|0
1647412470000|2022-03-16 06:34:30|286.78|283.66|286.54|283.42|286.78|283.66|286.54|283.42|0
1647412480000|2022-03-16 06:34:40|286.29|283.17|286.54|283.42|286.54|283.42|286.29|283.17|0
1647412490000|2022-03-16 06:34:50|286.29|283.17|286.05|282.93|286.78|283.66|286.05|282.93|0
1647412500000|2022-03-16 06:35:00|285.92|282.8|286.05|282.93|286.05|282.93|285.92|282.8|0
1647412510000|2022-03-16 06:35:10|285.8|282.68|285.8|282.68|285.8|282.68|285.8|282.68|0
1647412520000|2022-03-16 06:35:20|285.68|282.56|285.31|282.19|285.68|282.56|285.31|282.19|0
1647412530000|2022-03-16 06:35:30|285.07|281.95|285.56|282.44|285.56|282.44|285.07|281.95|0
1647412540000|2022-03-16 06:35:40|286.05|282.93|287.39|284.27|287.39|284.27|286.05|282.93|0
1647412550000|2022-03-16 06:35:50|287.15|284.03|286.29|283.17|287.15|284.03|286.29|283.17|0
1647412560000|2022-03-16 06:36:00|286.05|282.93|285.8|282.68|286.05|282.93|285.56|282.44|0
1647412570000|2022-03-16 06:36:10|285.56|282.44|285.8|282.68|285.8|282.68|285.56|282.44|0
1647412580000|2022-03-16 06:36:20|286.05|282.93|286.05|282.93|286.05|282.93|285.92|282.8|0
1647412590000|2022-03-16 06:36:30|285.56|282.44|285.31|282.19|285.56|282.44|285.31|282.19|0
1647412600000|2022-03-16 06:36:40|285.67|282.55|285.56|282.44|285.67|282.55|285.56|282.44|0
1647412610000|2022-03-16 06:36:50|285.8|282.68|285.8|282.68|285.8|282.68|285.67|282.55|0
1647412620000|2022-03-16 06:37:00|285.92|282.8|285.92|282.8|285.92|282.8|285.92|282.8|0
1647412630000|2022-03-16 06:37:10|285.8|282.68|286.41|283.29|286.41|283.29|285.8|282.68|0
1647412640000|2022-03-16 06:37:20|286.54|283.42|286.16|283.04|286.54|283.42|286.16|283.04|0
1647412650000|2022-03-16 06:37:30|286.05|282.93|286.54|283.42|286.54|283.42|286.05|282.93|0
1647412660000|2022-03-16 06:37:40|286.29|283.17|285.8|282.68|286.29|283.17|285.8|282.68|0
1647412670000|2022-03-16 06:37:50|285.56|282.44|285.56|282.44|285.56|282.44|285.56|282.44|0
1647412680000|2022-03-16 06:38:00|285.67|282.55|285.8|282.68|285.8|282.68|285.67|282.55|0
1647412690000|2022-03-16 06:38:10|285.31|282.19|285.43|282.31|285.43|282.31|285.07|281.95|0
1647412700000|2022-03-16 06:38:20|285.56|282.44|285.07|281.95|285.56|282.44|285.07|281.95|0
1647412710000|2022-03-16 06:38:30|285.18|282.06|285.07|281.95|285.18|282.06|285.07|281.95|0
1647412740000|2022-03-16 06:39:00|284.58|281.46|284.58|281.46|284.69|281.57|284.58|281.46|0
1647412750000|2022-03-16 06:39:10|286.29|283.17|286.29|283.17|286.29|283.17|286.04|282.92|0
1647412760000|2022-03-16 06:39:20|285.55|282.43|286.29|283.17|286.29|283.17|285.55|282.43|0
1647412770000|2022-03-16 06:39:30|286.04|282.92|286.29|283.17|286.29|283.17|286.04|282.92|0
1647412780000|2022-03-16 06:39:40|287.27|284.15|287.14|284.02|287.27|284.15|287.14|284.02|0
1647412790000|2022-03-16 06:39:50|287.02|283.9|286.78|283.66|287.02|283.9|286.78|283.66|0
1647412800000|2022-03-16 06:40:00|286.53|283.41|286.78|283.66|286.78|283.66|286.53|283.41|0
1647412810000|2022-03-16 06:40:10|286.9|283.78|286.29|283.17|286.9|283.78|286.29|283.17|0
1647412820000|2022-03-16 06:40:20|286.16|283.04|286.78|283.66|286.78|283.66|286.16|283.04|0
1647412830000|2022-03-16 06:40:30|286.04|282.92|285.8|282.68|286.04|282.92|285.8|282.68|0
1647412840000|2022-03-16 06:40:40|285.55|282.43|285.55|282.43|285.55|282.43|285.31|282.19|0
1647412850000|2022-03-16 06:40:50|284.57|281.45|284.57|281.45|284.57|281.45|284.33|281.21|0
1647412860000|2022-03-16 06:41:00|284.82|281.7|285.31|282.19|285.31|282.19|284.82|281.7|0
1647412870000|2022-03-16 06:41:10|285.43|282.31|286.29|283.17|286.29|283.17|285.31|282.19|0
1647412880000|2022-03-16 06:41:20|286.04|282.92|286.78|283.66|286.89|283.77|286.04|282.92|0
1647412890000|2022-03-16 06:41:30|286.89|283.77|287.02|283.9|287.02|283.9|286.78|283.66|0
1647412900000|2022-03-16 06:41:40|286.89|283.77|286.89|283.77|287.02|283.9|286.89|283.77|0
1647412910000|2022-03-16 06:41:50|287.02|283.9|286.89|283.77|287.02|283.9|286.89|283.77|0
1647412920000|2022-03-16 06:42:00|287.02|283.9|286.53|283.41|287.02|283.9|286.53|283.41|0
1647412930000|2022-03-16 06:42:10|286.4|283.28|286.53|283.41|286.53|283.41|286.4|283.28|0
1647412940000|2022-03-16 06:42:20|286.78|283.66|286.53|283.41|286.78|283.66|286.4|283.28|0
1647412950000|2022-03-16 06:42:30|286.65|283.53|286.89|283.77|286.89|283.77|286.65|283.53|0
1647412960000|2022-03-16 06:42:40|287.02|283.9|287.26|284.14|287.27|284.15|287.02|283.9|0
1647412970000|2022-03-16 06:42:50|287.75|284.63|287.51|284.39|287.87|284.75|287.51|284.39|0
1647412980000|2022-03-16 06:43:00|287.87|284.75|288|284.88|288|284.88|287.87|284.75|0
1647412990000|2022-03-16 06:43:10|287.75|284.63|287.75|284.63|287.75|284.63|287.75|284.63|0
1647413000000|2022-03-16 06:43:20|288|284.88|288|284.88|288|284.88|287.75|284.63|0
1647413010000|2022-03-16 06:43:30|287.75|284.63|289.72|286.6|289.72|286.6|287.63|284.51|0
1647413020000|2022-03-16 06:43:40|289.96|286.84|290.45|287.33|290.45|287.33|289.96|286.84|0
1647413030000|2022-03-16 06:43:50|291.19|288.07|292.17|289.05|292.17|289.05|291.19|288.07|0
1647413040000|2022-03-16 06:44:00|291.92|288.8|291.68|288.56|291.92|288.8|291.68|288.56|0
1647413050000|2022-03-16 06:44:10|291.43|288.31|291.19|288.07|291.68|288.56|291.19|288.07|0
1647413060000|2022-03-16 06:44:20|290.7|287.58|290.45|287.33|290.94|287.82|290.45|287.33|0
1647413070000|2022-03-16 06:44:30|290.2|287.08|290.94|287.82|290.94|287.82|290.2|287.08|0
1647413080000|2022-03-16 06:44:40|291.3|288.18|291.19|288.07|291.3|288.18|291.19|288.07|0
1647413090000|2022-03-16 06:44:50|290.94|287.82|291.19|288.07|291.19|288.07|290.94|287.82|0
1647413100000|2022-03-16 06:45:00|290.94|287.82|290.81|287.69|290.94|287.82|290.69|287.57|0
1647413110000|2022-03-16 06:45:10|290.94|287.82|290.94|287.82|290.94|287.82|290.94|287.82|0
1647413120000|2022-03-16 06:45:20|291.43|288.31|291.43|288.31|291.43|288.31|291.43|288.31|0
1647413130000|2022-03-16 06:45:30|291.55|288.43|291.92|288.8|291.92|288.8|291.43|288.31|0
1647413140000|2022-03-16 06:45:40|291.68|288.56|291.68|288.56|291.92|288.8|291.68|288.56|0
1647413150000|2022-03-16 06:45:50|291.79|288.67|291.43|288.31|291.79|288.67|291.18|288.06|0
1647413160000|2022-03-16 06:46:00|291.18|288.06|291.43|288.31|291.43|288.31|291.18|288.06|0
1647413170000|2022-03-16 06:46:10|291.67|288.55|292.17|289.05|292.17|289.05|291.67|288.55|0
1647413180000|2022-03-16 06:46:20|292.28|289.16|292.17|289.05|292.41|289.29|292.17|289.05|0
1647413190000|2022-03-16 06:46:30|292.41|289.29|292.41|289.29|292.41|289.29|292.41|289.29|0
1647413200000|2022-03-16 06:46:40|292.17|289.05|291.92|288.8|292.17|289.05|291.92|288.8|0
1647413210000|2022-03-16 06:46:50|292.17|289.05|291.92|288.8|292.41|289.29|291.92|288.8|0
1647413220000|2022-03-16 06:47:00|291.79|288.67|292.41|289.29|292.41|289.29|291.79|288.67|0
1647413230000|2022-03-16 06:47:10|292.16|289.04|292.16|289.04|292.28|289.16|292.04|288.92|0
1647413240000|2022-03-16 06:47:20|292.77|289.65|292.41|289.29|292.77|289.65|292.41|289.29|0
1647413250000|2022-03-16 06:47:30|292.53|289.41|292.16|289.04|292.53|289.41|292.04|288.92|0
1647413260000|2022-03-16 06:47:40|292.41|289.29|292.41|289.29|292.41|289.29|291.92|288.8|0
1647413270000|2022-03-16 06:47:50|292.28|289.16|292.65|289.53|292.65|289.53|292.28|289.16|0
1647413280000|2022-03-16 06:48:00|292.16|289.04|292.16|289.04|292.41|289.29|292.16|289.04|0
1647413290000|2022-03-16 06:48:10|292.04|288.92|291.92|288.8|292.16|289.04|291.92|288.8|0
1647413300000|2022-03-16 06:48:20|292.16|289.04|292.16|289.04|292.16|289.04|291.92|288.8|0
1647413310000|2022-03-16 06:48:30|291.67|288.55|292.16|289.04|292.16|289.04|291.67|288.55|0
1647413320000|2022-03-16 06:48:40|292.41|289.29|292.9|289.78|292.9|289.78|292.41|289.29|0
1647413330000|2022-03-16 06:48:50|292.65|289.53|292.65|289.53|292.65|289.53|292.65|289.53|0
1647413340000|2022-03-16 06:49:00|293.14|290.02|291.92|288.8|293.14|290.02|291.92|288.8|0
1647413350000|2022-03-16 06:49:10|291.67|288.55|291.92|288.8|291.92|288.8|291.67|288.55|0
1647413360000|2022-03-16 06:49:20|292.03|288.91|292.03|288.91|292.03|288.91|291.43|288.31|0
1647413370000|2022-03-16 06:49:30|293.14|290.02|294.37|291.25|294.37|291.25|293.14|290.02|0
1647413380000|2022-03-16 06:49:40|294.13|291.01|294.86|291.74|294.86|291.74|294.13|291.01|0
1647413390000|2022-03-16 06:49:50|294.98|291.86|294.62|291.5|294.98|291.86|294.62|291.5|0
1647413400000|2022-03-16 06:50:00|294.86|291.74|294.13|291.01|294.86|291.74|294.13|291.01|0
1647413410000|2022-03-16 06:50:10|293.88|290.76|293.88|290.76|293.88|290.76|293.63|290.51|0
1647413420000|2022-03-16 06:50:20|294.13|291.01|293.39|290.27|294.13|291.01|293.39|290.27|0
1647413430000|2022-03-16 06:50:30|292.9|289.78|291.67|288.55|292.9|289.78|291.67|288.55|0
1647413440000|2022-03-16 06:50:40|291.79|288.67|291.42|288.3|291.79|288.67|291.42|288.3|0
1647413450000|2022-03-16 06:50:50|291.18|288.06|290.69|287.57|291.18|288.06|290.69|287.57|0
1647413460000|2022-03-16 06:51:00|290.93|287.81|290.93|287.81|290.93|287.81|290.93|287.81|0
1647413470000|2022-03-16 06:51:10|290.69|287.57|289.95|286.83|290.69|287.57|289.95|286.83|0
1647413480000|2022-03-16 06:51:20|289.71|286.59|289.71|286.59|289.71|286.59|289.71|286.59|0
1647413490000|2022-03-16 06:51:30|289.95|286.83|289.71|286.59|289.95|286.83|289.46|286.34|0
1647413500000|2022-03-16 06:51:40|289.46|286.34|289.22|286.1|289.46|286.34|289.22|286.1|0
1647413510000|2022-03-16 06:51:50|289.71|286.59|289.71|286.59|289.95|286.83|289.71|286.59|0
1647413520000|2022-03-16 06:52:00|290.2|287.08|289.95|286.83|290.44|287.32|289.95|286.83|0
1647413530000|2022-03-16 06:52:10|289.71|286.59|290.31|287.19|290.44|287.32|289.71|286.59|0
1647413540000|2022-03-16 06:52:20|290.44|287.32|289.95|286.83|290.44|287.32|289.95|286.83|0
1647413550000|2022-03-16 06:52:30|289.71|286.59|290.2|287.08|290.2|287.08|289.71|286.59|0
1647413560000|2022-03-16 06:52:40|289.95|286.83|289.82|286.7|289.95|286.83|289.82|286.7|0
1647413570000|2022-03-16 06:52:50|290.2|287.08|290.69|287.57|290.69|287.57|290.2|287.08|0
1647413580000|2022-03-16 06:53:00|290.44|287.32|290.44|287.32|290.56|287.44|290.31|287.19|0
1647413590000|2022-03-16 06:53:10|290.56|287.44|290.69|287.57|290.69|287.57|290.44|287.32|0
1647413600000|2022-03-16 06:53:20|290.44|287.32|290.44|287.32|290.69|287.57|290.44|287.32|0
1647413610000|2022-03-16 06:53:30|290.69|287.57|291.91|288.79|291.91|288.79|290.69|287.57|0
1647413620000|2022-03-16 06:53:40|292.16|289.04|292.16|289.04|292.16|289.04|292.16|289.04|0
1647413630000|2022-03-16 06:53:50|291.42|288.3|291.54|288.42|291.67|288.55|291.18|288.06|0
1647413640000|2022-03-16 06:54:00|291.67|288.55|292.52|289.4|292.65|289.53|291.67|288.55|0
1647413650000|2022-03-16 06:54:10|292.65|289.53|292.65|289.53|292.65|289.53|292.4|289.28|0
1647413660000|2022-03-16 06:54:20|292.89|289.77|293.88|290.76|293.88|290.76|292.65|289.53|0
1647413670000|2022-03-16 06:54:30|293.63|290.51|293.5|290.38|293.63|290.51|293.5|290.38|0
1647413680000|2022-03-16 06:54:40|293.75|290.63|293.63|290.51|293.88|290.76|293.63|290.51|0
1647413690000|2022-03-16 06:54:50|293.88|290.76|294.12|291|294.12|291|293.88|290.76|0
1647413700000|2022-03-16 06:55:00|293.63|290.51|293.63|290.51|293.63|290.51|293.5|290.38|0
1647413710000|2022-03-16 06:55:10|293.14|290.02|293.38|290.26|293.38|290.26|293.14|290.02|0
1647413720000|2022-03-16 06:55:20|293.26|290.14|293.38|290.26|293.38|290.26|293.26|290.14|0
1647413730000|2022-03-16 06:55:30|293.14|290.02|292.27|289.15|293.14|290.02|292.27|289.15|0
1647413740000|2022-03-16 06:55:40|292.16|289.04|291.91|288.79|292.16|289.04|291.91|288.79|0
1647413750000|2022-03-16 06:55:50|291.78|288.66|291.78|288.66|291.78|288.66|291.67|288.55|0
1647413760000|2022-03-16 06:56:00|291.67|288.55|291.42|288.3|291.67|288.55|291.42|288.3|0
1647413770000|2022-03-16 06:56:10|290.93|287.81|290.93|287.81|290.93|287.81|290.93|287.81|0
1647413780000|2022-03-16 06:56:20|290.68|287.56|291.05|287.93|291.05|287.93|290.68|287.56|0
1647413790000|2022-03-16 06:56:30|290.93|287.81|290.93|287.81|291.17|288.05|290.93|287.81|0
1647413800000|2022-03-16 06:56:40|290.68|287.56|290.93|287.81|290.93|287.81|290.68|287.56|0
1647413810000|2022-03-16 06:56:50|290.68|287.56|291.05|287.93|291.17|288.05|290.68|287.56|0
1647413820000|2022-03-16 06:57:00|290.68|287.56|290.93|287.81|290.93|287.81|290.68|287.56|0
1647413830000|2022-03-16 06:57:10|291.17|288.05|291.17|288.05|291.42|288.3|291.17|288.05|0
1647413840000|2022-03-16 06:57:20|291.29|288.17|291.42|288.3|291.42|288.3|291.17|288.05|0
1647413850000|2022-03-16 06:57:30|291.66|288.54|291.66|288.54|291.66|288.54|291.66|288.54|0
1647413860000|2022-03-16 06:57:40|291.91|288.79|291.91|288.79|291.91|288.79|291.78|288.66|0
1647413870000|2022-03-16 06:57:50|291.78|288.66|291.91|288.79|291.91|288.79|291.78|288.66|0
1647413880000|2022-03-16 06:58:00|292.15|289.03|292.4|289.28|292.4|289.28|292.03|288.91|0
1647413890000|2022-03-16 06:58:10|292.64|289.52|293.38|290.26|293.38|290.26|292.64|289.52|0
1647413900000|2022-03-16 06:58:20|293.63|290.51|294.12|291|294.12|291|293.63|290.51|0
1647413910000|2022-03-16 06:58:30|293.87|290.75|293.99|290.87|294.12|291|293.87|290.75|0
1647413920000|2022-03-16 06:58:40|294.12|291|294.12|291|294.36|291.24|294.12|291|0
1647413930000|2022-03-16 06:58:50|293.63|290.51|294.12|291|294.12|291|293.63|290.51|0
1647413940000|2022-03-16 06:59:00|293.63|290.51|294.36|291.24|294.36|291.24|293.63|290.51|0
1647413950000|2022-03-16 06:59:10|294.12|291|294.36|291.24|294.36|291.24|294.12|291|0
1647413960000|2022-03-16 06:59:20|294.61|291.49|295.59|292.47|295.59|292.47|294.61|291.49|0
1647413970000|2022-03-16 06:59:30|295.46|292.34|294.85|291.73|295.46|292.34|294.85|291.73|0
1647413980000|2022-03-16 06:59:40|294.61|291.49|294.73|291.61|294.73|291.61|294.61|291.49|0
1647413990000|2022-03-16 06:59:50|294.61|291.49|295.22|292.1|295.22|292.1|294.61|291.49|0
1647414000000|2022-03-16 07:00:00|295.1|291.98|295.59|292.47|295.84|292.72|295.1|291.98|0
1647414010000|2022-03-16 07:00:10|295.1|291.98|295.59|292.47|295.59|292.47|294.73|291.61|0
1647414020000|2022-03-16 07:00:20|294.97|291.85|294.85|291.73|294.97|291.85|294.61|291.49|0
1647414030000|2022-03-16 07:00:30|294.61|291.49|293.87|290.75|294.61|291.49|293.87|290.75|0
1647414040000|2022-03-16 07:00:40|293.74|290.62|293.74|290.62|293.74|290.62|293.74|290.62|0
1647414050000|2022-03-16 07:00:50|293.87|290.75|294.36|291.24|294.36|291.24|293.87|290.75|0
1647414060000|2022-03-16 07:01:00|294.61|291.49|294.85|291.73|294.85|291.73|294.61|291.49|0
1647414070000|2022-03-16 07:01:10|295.1|291.98|292.89|289.77|295.1|291.98|292.64|289.52|0
1647414080000|2022-03-16 07:01:20|293.13|290.01|293.13|290.01|293.38|290.26|293.13|290.01|0
1647414090000|2022-03-16 07:01:30|293.38|290.26|293.62|290.5|293.62|290.5|292.64|289.52|0
1647414100000|2022-03-16 07:01:40|294.36|291.24|294.11|290.99|294.36|291.24|294.11|290.99|0
1647414110000|2022-03-16 07:01:50|293.87|290.75|294.11|290.99|294.11|290.99|293.87|290.75|0
1647414120000|2022-03-16 07:02:00|294.36|291.24|294.36|291.24|294.36|291.24|294.11|290.99|0
1647414130000|2022-03-16 07:02:10|294.11|290.99|293.62|290.5|294.11|290.99|293.62|290.5|0
1647414140000|2022-03-16 07:02:20|293.38|290.26|293.62|290.5|293.62|290.5|293.13|290.01|0
1647414150000|2022-03-16 07:02:30|293.38|290.26|294.11|290.99|294.11|290.99|293.38|290.26|0
1647414160000|2022-03-16 07:02:40|293.87|290.75|293.49|290.37|294.11|290.99|293.49|290.37|0
1647414170000|2022-03-16 07:02:50|293.74|290.62|293.99|290.87|294.11|290.99|293.74|290.62|0
1647414180000|2022-03-16 07:03:00|293.87|290.75|294.23|291.11|294.6|291.48|293.87|290.75|0
1647414190000|2022-03-16 07:03:10|293.99|290.87|294.11|290.99|294.11|290.99|293.87|290.75|0
1647414200000|2022-03-16 07:03:20|293.87|290.75|293.87|290.75|293.87|290.75|293.49|290.37|0
1647414210000|2022-03-16 07:03:30|293.62|290.5|293.38|290.26|293.74|290.62|293.38|290.26|0
1647414220000|2022-03-16 07:03:40|293.49|290.37|293.49|290.37|293.49|290.37|293.49|290.37|0
1647414230000|2022-03-16 07:03:50|293.62|290.5|293.74|290.62|293.74|290.62|293.62|290.5|0
1647414240000|2022-03-16 07:04:00|293.62|290.5|293.38|290.26|293.62|290.5|293.13|290.01|0
1647414250000|2022-03-16 07:04:10|293.62|290.5|293.62|290.5|293.62|290.5|293.62|290.5|0
1647414260000|2022-03-16 07:04:20|293.13|290.01|293.74|290.62|293.74|290.62|293.13|290.01|0
1647414270000|2022-03-16 07:04:30|293.62|290.5|293.38|290.26|293.62|290.5|293.38|290.26|0
1647414280000|2022-03-16 07:04:40|293.13|290.01|293.74|290.62|293.74|290.62|293.13|290.01|0
1647414290000|2022-03-16 07:04:50|293.87|290.75|293.62|290.5|293.87|290.75|293.37|290.25|0
1647414300000|2022-03-16 07:05:00|293.63|290.99|292.64|290|293.63|290.99|292.64|290|0
1647414310000|2022-03-16 07:05:10|292.76|290.12|292.76|290.12|292.76|290.12|292.76|290.12|0
1647414320000|2022-03-16 07:05:20|292.64|290|292.89|290.25|292.89|290.25|292.64|290|0
1647414330000|2022-03-16 07:05:30|292.4|289.76|292.4|289.76|292.52|289.88|292.4|289.76|0
1647414340000|2022-03-16 07:05:40|293.38|290.74|293.25|290.61|293.38|290.74|293.25|290.61|0
1647414350000|2022-03-16 07:05:50|293.38|290.74|293.62|290.98|293.62|290.98|293.38|290.74|0
1647414360000|2022-03-16 07:06:00|294.12|291.48|293.87|291.23|294.12|291.48|293.87|291.23|0
1647414370000|2022-03-16 07:06:10|294.36|291.72|297.07|294.43|297.07|294.43|294.36|291.72|0
1647414380000|2022-03-16 07:06:20|296.57|293.93|295.84|293.2|296.57|293.93|295.84|293.2|0
1647414390000|2022-03-16 07:06:30|295.95|293.31|295.71|293.07|296.08|293.44|295.71|293.07|0
1647414400000|2022-03-16 07:06:40|294.12|291.48|293.87|291.23|294.12|291.48|293.87|291.23|0
1647414410000|2022-03-16 07:06:50|293.62|290.98|293.62|290.98|293.62|290.98|293.38|290.74|0
1647414420000|2022-03-16 07:07:00|293.87|291.23|293.62|290.98|293.87|291.23|293.62|290.98|0
1647414430000|2022-03-16 07:07:10|293.38|290.74|293.38|290.74|293.38|290.74|293.13|290.49|0
1647414440000|2022-03-16 07:07:20|293.13|290.49|292.89|290.25|293.13|290.49|292.89|290.25|0
1647414450000|2022-03-16 07:07:30|293.38|290.74|294.36|291.72|294.36|291.72|293.38|290.74|0
1647414460000|2022-03-16 07:07:40|294.11|291.47|294.36|291.72|294.36|291.72|294.11|291.47|0
1647414470000|2022-03-16 07:07:50|294.61|291.97|294.36|291.72|294.61|291.97|294.36|291.72|0
1647414480000|2022-03-16 07:08:00|294.61|291.97|294.61|291.97|294.61|291.97|294.36|291.72|0
1647414490000|2022-03-16 07:08:10|294.36|291.72|294.71|292.07|294.71|292.07|294.36|291.72|0
1647414500000|2022-03-16 07:08:20|294.95|292.31|295.93|293.29|295.93|293.29|294.95|292.31|0
1647414510000|2022-03-16 07:08:30|295.96|293.32|296.08|293.44|296.08|293.44|295.96|293.32|0
1647414520000|2022-03-16 07:08:40|295.96|293.32|294.49|291.85|295.96|293.32|294.49|291.85|0
1647414530000|2022-03-16 07:08:50|294.74|292.1|294.98|292.34|294.98|292.34|294.74|292.1|0
1647414540000|2022-03-16 07:09:00|294.85|292.21|294.98|292.34|295.1|292.46|294.85|292.21|0
1647414550000|2022-03-16 07:09:10|295.23|292.59|295.23|292.59|295.23|292.59|294.98|292.34|0
1647414560000|2022-03-16 07:09:20|295.47|292.83|295.23|292.59|295.47|292.83|295.1|292.46|0
1647414570000|2022-03-16 07:09:30|294.98|292.34|294.98|292.34|294.98|292.34|294.98|292.34|0
1647414580000|2022-03-16 07:09:40|295.1|292.46|294.74|292.1|295.1|292.46|294.74|292.1|0
1647414590000|2022-03-16 07:09:50|294.98|292.34|296.21|293.57|296.21|293.57|294.98|292.34|0
1647414600000|2022-03-16 07:10:00|295.96|293.32|296.7|294.06|296.7|294.06|295.96|293.32|0
1647414610000|2022-03-16 07:10:10|297.19|294.55|296.7|294.06|297.19|294.55|296.7|294.06|0
1647414620000|2022-03-16 07:10:20|296.45|293.81|296.21|293.57|296.45|293.81|296.08|293.44|0
1647414630000|2022-03-16 07:10:30|296.7|294.06|297.43|294.79|297.43|294.79|296.7|294.06|0
1647414640000|2022-03-16 07:10:40|297.68|295.04|298.42|295.78|298.42|295.78|297.68|295.04|0
1647414650000|2022-03-16 07:10:50|298.17|295.53|298.53|295.89|298.66|296.02|298.17|295.53|0
1647414660000|2022-03-16 07:11:00|298.66|296.02|298.42|295.78|298.66|296.02|298.42|295.78|0
1647414670000|2022-03-16 07:11:10|298.53|295.89|298.42|295.78|298.91|296.27|298.42|295.78|0
1647414680000|2022-03-16 07:11:20|298.66|296.02|299.15|296.51|299.15|296.51|298.66|296.02|0
1647414690000|2022-03-16 07:11:30|298.91|296.27|298.78|296.14|298.91|296.27|298.42|295.78|0
1647414700000|2022-03-16 07:11:40|298.91|296.27|298.91|296.27|299.15|296.51|298.91|296.27|0
1647414710000|2022-03-16 07:11:50|298.53|295.89|298.41|295.77|298.66|296.02|298.41|295.77|0
1647414720000|2022-03-16 07:12:00|298.17|295.53|298.66|296.02|298.66|296.02|298.17|295.53|0
1647414730000|2022-03-16 07:12:10|298.17|295.53|296.7|294.06|298.17|295.53|296.7|294.06|0
1647414740000|2022-03-16 07:12:20|296.94|294.3|297.06|294.42|297.06|294.42|296.94|294.3|0
1647414750000|2022-03-16 07:12:30|296.7|294.06|296.32|293.68|296.7|294.06|296.32|293.68|0
1647414760000|2022-03-16 07:12:40|296.08|293.44|295.47|292.83|296.08|293.44|295.47|292.83|0
1647414770000|2022-03-16 07:12:50|295.71|293.07|295.96|293.32|295.96|293.32|295.71|293.07|0
1647414780000|2022-03-16 07:13:00|295.71|293.07|295.83|293.19|295.83|293.19|295.71|293.07|0
1647414790000|2022-03-16 07:13:10|295.96|293.32|295.47|292.83|295.96|293.32|295.47|292.83|0
1647414800000|2022-03-16 07:13:20|295.71|293.07|295.96|293.32|295.96|293.32|295.47|292.83|0
1647414810000|2022-03-16 07:13:30|295.71|293.07|295.96|293.32|295.96|293.32|295.71|293.07|0
1647414820000|2022-03-16 07:13:40|296.08|293.44|296.81|294.17|296.94|294.3|296.08|293.44|0
1647414830000|2022-03-16 07:13:50|296.94|294.3|296.69|294.05|297.19|294.55|296.69|294.05|0
1647414840000|2022-03-16 07:14:00|297.06|294.42|297.68|295.04|297.68|295.04|297.06|294.42|0
1647414850000|2022-03-16 07:14:10|298.17|295.53|298.04|295.4|298.17|295.53|298.04|295.4|0
1647414860000|2022-03-16 07:14:20|298.41|295.77|298.53|295.89|298.9|296.26|298.41|295.77|0
1647414870000|2022-03-16 07:14:30|298.66|296.02|298.41|295.77|298.66|296.02|297.92|295.28|0
1647414880000|2022-03-16 07:14:40|298.17|295.53|298.41|295.77|298.66|296.02|298.17|295.53|0
1647414890000|2022-03-16 07:14:50|298.66|296.02|299.39|296.75|299.39|296.75|298.66|296.02|0
1647414900000|2022-03-16 07:15:00|299.64|297|298.41|295.77|299.64|297|298.41|295.77|0
1647414910000|2022-03-16 07:15:10|298.28|295.64|298.41|295.77|298.41|295.77|298.28|295.64|0
1647414920000|2022-03-16 07:15:20|298.17|295.53|297.92|295.28|298.41|295.77|297.92|295.28|0
1647414930000|2022-03-16 07:15:30|297.43|294.79|297.43|294.79|297.43|294.79|297.43|294.79|0
1647414940000|2022-03-16 07:15:40|297.67|295.03|297.79|295.15|297.79|295.15|297.55|294.91|0
1647414950000|2022-03-16 07:15:50|297.67|295.03|297.92|295.28|297.92|295.28|297.67|295.03|0
1647414960000|2022-03-16 07:16:00|298.17|295.53|298.77|296.13|298.77|296.13|298.17|295.53|0
1647414970000|2022-03-16 07:16:10|298.9|296.26|298.41|295.77|298.9|296.26|298.41|295.77|0
1647414980000|2022-03-16 07:16:20|298.53|295.89|298.41|295.77|298.53|295.89|298.41|295.77|0
1647414990000|2022-03-16 07:16:30|297.92|295.28|297.43|294.79|297.92|295.28|297.43|294.79|0
1647415000000|2022-03-16 07:16:40|297.18|294.54|296.69|294.05|297.18|294.54|296.69|294.05|0
1647415010000|2022-03-16 07:16:50|296.56|293.92|297.18|294.54|297.18|294.54|296.56|293.92|0
1647415020000|2022-03-16 07:17:00|297.43|294.79|297.67|295.03|297.67|295.03|297.43|294.79|0
1647415030000|2022-03-16 07:17:10|297.92|295.28|298.41|295.77|298.41|295.77|297.92|295.28|0
1647415040000|2022-03-16 07:17:20|298.16|295.52|298.16|295.52|298.41|295.77|298.16|295.52|0
1647415050000|2022-03-16 07:17:30|298.41|295.77|298.41|295.77|298.41|295.77|298.16|295.52|0
1647415060000|2022-03-16 07:17:40|298.9|296.26|298.53|295.89|298.9|296.26|298.53|295.89|0
1647415070000|2022-03-16 07:17:50|298.65|296.01|298.9|296.26|298.9|296.26|298.41|295.77|0
1647415080000|2022-03-16 07:18:00|298.77|296.13|298.41|295.77|298.77|296.13|298.41|295.77|0
1647415090000|2022-03-16 07:18:10|298.65|296.01|298.41|295.77|298.77|296.13|298.41|295.77|0
1647415100000|2022-03-16 07:18:20|298.16|295.52|297.92|295.28|298.16|295.52|297.92|295.28|0
1647415110000|2022-03-16 07:18:30|298.16|295.52|297.67|295.03|298.16|295.52|297.67|295.03|0
1647415120000|2022-03-16 07:18:40|297.92|295.28|297.67|295.03|297.92|295.28|297.67|295.03|0
1647415130000|2022-03-16 07:18:50|297.92|295.28|298.65|296.01|299.02|296.38|297.67|295.03|0
1647415140000|2022-03-16 07:19:00|298.9|296.26|298.41|295.77|298.9|296.26|298.41|295.77|0
1647415150000|2022-03-16 07:19:10|298.16|295.52|298.41|295.77|298.41|295.77|298.03|295.39|0
1647415160000|2022-03-16 07:19:20|298.28|295.64|297.92|295.28|298.28|295.64|297.92|295.28|0
1647415170000|2022-03-16 07:19:30|297.67|295.03|297.18|294.54|297.67|295.03|297.18|294.54|0
1647415180000|2022-03-16 07:19:40|296.93|294.29|296.44|293.8|296.93|294.29|296.44|293.8|0
1647415190000|2022-03-16 07:19:50|296.2|293.56|295.46|292.82|296.2|293.56|295.46|292.82|0
1647415200000|2022-03-16 07:20:00|295.71|293.07|296.44|293.8|296.44|293.8|295.46|292.82|0
1647415210000|2022-03-16 07:20:10|296.2|293.56|296.44|293.8|296.44|293.8|296.2|293.56|0
1647415220000|2022-03-16 07:20:20|296.32|293.68|295.22|292.58|296.32|293.68|295.22|292.58|0
1647415230000|2022-03-16 07:20:30|294.97|292.33|294.73|292.09|294.97|292.33|294.48|291.84|0
1647415240000|2022-03-16 07:20:40|294.97|292.33|294.97|292.33|294.97|292.33|294.97|292.33|0
1647415250000|2022-03-16 07:20:50|295.22|292.58|294.97|292.33|295.22|292.58|294.97|292.33|0
1647415260000|2022-03-16 07:21:00|295.22|292.58|295.33|292.69|295.71|293.07|295.22|292.58|0
1647415270000|2022-03-16 07:21:10|295.46|292.82|295.33|292.69|295.71|293.07|295.33|292.69|0
1647415280000|2022-03-16 07:21:20|295.21|292.57|294.72|292.08|295.21|292.57|294.72|292.08|0
1647415290000|2022-03-16 07:21:30|294.6|291.96|294.97|292.33|294.97|292.33|294.35|291.71|0
1647415300000|2022-03-16 07:21:40|295.46|292.82|295.46|292.82|295.46|292.82|295.46|292.82|0
1647415310000|2022-03-16 07:21:50|295.33|292.69|295.21|292.57|295.33|292.69|295.21|292.57|0
1647415320000|2022-03-16 07:22:00|295.46|292.82|295.95|293.31|295.95|293.31|295.46|292.82|0
1647415330000|2022-03-16 07:22:10|296.44|293.8|296.2|293.56|296.44|293.8|295.95|293.31|0
1647415340000|2022-03-16 07:22:20|295.95|293.31|295.09|292.45|295.95|293.31|295.09|292.45|0
1647415350000|2022-03-16 07:22:30|295.46|292.82|295.82|293.18|295.95|293.31|295.46|292.82|0
1647415360000|2022-03-16 07:22:40|295.7|293.06|295.95|293.31|295.95|293.31|295.46|292.82|0
1647415370000|2022-03-16 07:22:50|295.46|292.82|295.21|292.57|295.46|292.82|295.21|292.57|0
1647415380000|2022-03-16 07:23:00|295.33|292.69|294.72|292.08|295.33|292.69|294.48|291.84|0
1647415390000|2022-03-16 07:23:10|294.48|291.84|294.97|292.33|294.97|292.33|294.48|291.84|0
1647415400000|2022-03-16 07:23:20|294.84|292.2|294.59|291.95|294.84|292.2|294.59|291.95|0
1647415410000|2022-03-16 07:23:30|294.35|291.71|293.99|291.35|294.35|291.71|293.99|291.35|0
1647415420000|2022-03-16 07:23:40|293.74|291.1|293.5|290.86|293.74|291.1|293.5|290.86|0
1647415430000|2022-03-16 07:23:50|293.61|290.97|293.5|290.86|293.61|290.97|293.5|290.86|0
1647415440000|2022-03-16 07:24:00|293.37|290.73|293.74|291.1|293.74|291.1|293.37|290.73|0
1647415450000|2022-03-16 07:24:10|293.61|290.97|293.5|290.86|293.74|291.1|293.5|290.86|0
1647415460000|2022-03-16 07:24:20|293.49|290.85|293.49|290.85|293.49|290.85|293.49|290.85|0
1647415470000|2022-03-16 07:24:30|293.74|291.1|293.49|290.85|293.74|291.1|293.49|290.85|0
1647415480000|2022-03-16 07:24:40|293.61|290.97|293.49|290.85|293.74|291.1|293.49|290.85|0
1647415490000|2022-03-16 07:24:50|293.25|290.61|293|290.36|293.25|290.61|293|290.36|0
1647415500000|2022-03-16 07:25:00|292.88|290.24|293|290.36|293|290.36|292.76|290.12|0
1647415510000|2022-03-16 07:25:10|292.88|290.24|292.76|290.12|293|290.36|292.76|290.12|0
1647415520000|2022-03-16 07:25:20|292.51|289.87|292.76|290.12|292.76|290.12|292.51|289.87|0
1647415530000|2022-03-16 07:25:30|293|290.36|292.51|289.87|293|290.36|292.51|289.87|0
1647415550000|2022-03-16 07:25:50|292.76|290.12|292.76|290.12|292.76|290.12|292.51|289.87|0
1647415560000|2022-03-16 07:26:00|292.88|290.24|292.02|289.38|292.88|290.24|292.02|289.38|0
1647415570000|2022-03-16 07:26:10|292.51|289.87|292.38|289.74|292.51|289.87|292.38|289.74|0
1647415580000|2022-03-16 07:26:20|292.76|290.12|292.76|290.12|293.25|290.61|292.76|290.12|0
1647415590000|2022-03-16 07:26:30|292.51|289.87|293.12|290.48|293.12|290.48|292.51|289.87|0
1647415600000|2022-03-16 07:26:40|293|290.36|293|290.36|293|290.36|292.87|290.23|0
1647415610000|2022-03-16 07:26:50|293.25|290.61|293|290.36|293.25|290.61|292.76|290.12|0
1647415620000|2022-03-16 07:27:00|293.12|290.48|293.49|290.85|293.49|290.85|293.12|290.48|0
1647415630000|2022-03-16 07:27:10|293.25|290.61|293.74|291.1|293.74|291.1|293.25|290.61|0
1647415640000|2022-03-16 07:27:20|293.36|290.72|293.49|290.85|293.49|290.85|293.36|290.72|0
1647415660000|2022-03-16 07:27:40|293.74|291.1|294.47|291.83|294.47|291.83|293.74|291.1|0
1647415670000|2022-03-16 07:27:50|294.72|292.08|294.96|292.32|294.96|292.32|294.72|292.08|0
1647415680000|2022-03-16 07:28:00|293.98|291.34|294.23|291.59|294.23|291.59|293.98|291.34|0
1647415690000|2022-03-16 07:28:10|294.1|291.46|294.23|291.59|294.23|291.59|293.98|291.34|0
1647415700000|2022-03-16 07:28:20|293.98|291.34|294.47|291.83|294.47|291.83|293.98|291.34|0
1647415710000|2022-03-16 07:28:30|294.23|291.59|293.61|290.97|294.23|291.59|293.49|290.85|0
1647415720000|2022-03-16 07:28:40|293.49|290.85|293.25|290.61|293.49|290.85|293.25|290.61|0
1647415730000|2022-03-16 07:28:50|293.12|290.48|293.74|291.1|293.74|291.1|293.12|290.48|0
1647415740000|2022-03-16 07:29:00|293.36|290.72|293.74|291.1|293.74|291.1|293.36|290.72|0
1647415750000|2022-03-16 07:29:10|293.61|290.97|293.24|290.6|293.61|290.97|293.24|290.6|0
1647415760000|2022-03-16 07:29:20|293.61|290.97|293.49|290.85|293.61|290.97|293.49|290.85|0
1647415770000|2022-03-16 07:29:30|293.73|291.09|293.73|291.09|293.98|291.34|293.73|291.09|0
1647415780000|2022-03-16 07:29:40|293.98|291.34|293.73|291.09|293.98|291.34|293.73|291.09|0
1647415790000|2022-03-16 07:29:50|293.49|290.85|294.34|291.7|294.34|291.7|293.49|290.85|0
1647415800000|2022-03-16 07:30:00|294.47|291.83|293.98|291.34|294.47|291.83|293.98|291.34|0
1647415810000|2022-03-16 07:30:10|293.73|291.09|293.73|291.09|293.98|291.34|293.61|290.97|0
1647415820000|2022-03-16 07:30:20|294.22|291.58|293.98|291.34|294.22|291.58|293.98|291.34|0
1647415830000|2022-03-16 07:30:30|293.61|290.97|293.49|290.85|293.98|291.34|293.49|290.85|0
1647415840000|2022-03-16 07:30:40|293.73|291.09|293.61|290.97|293.85|291.21|293.61|290.97|0
1647415850000|2022-03-16 07:30:50|293.49|290.85|293.49|290.85|293.49|290.85|293.24|290.6|0
1647415860000|2022-03-16 07:31:00|293.24|290.6|292.26|289.62|293.24|290.6|292.26|289.62|0
1647415870000|2022-03-16 07:31:10|292.62|289.98|293|290.36|293|290.36|292.62|289.98|0
1647415880000|2022-03-16 07:31:20|292.87|290.23|292.75|290.11|292.87|290.23|292.51|289.87|0
1647415890000|2022-03-16 07:31:30|293.24|290.6|293.11|290.47|293.24|290.6|293|290.36|0
1647415900000|2022-03-16 07:31:40|293.73|291.09|293.36|290.72|293.73|291.09|293.36|290.72|0
1647415910000|2022-03-16 07:31:50|293.24|290.6|293.85|291.21|293.85|291.21|293.24|290.6|0
1647415920000|2022-03-16 07:32:00|293.73|291.09|293.73|291.09|293.98|291.34|293.73|291.09|0
1647415930000|2022-03-16 07:32:10|293|290.36|293.24|290.6|293.24|290.6|293|290.36|0
1647415940000|2022-03-16 07:32:20|293.11|290.47|293.49|290.85|293.49|290.85|293.11|290.47|0
1647415950000|2022-03-16 07:32:30|293|290.36|292.87|290.23|293|290.36|292.62|289.98|0
1647415960000|2022-03-16 07:32:40|293|290.36|292.26|289.62|293|290.36|292.26|289.62|0
1647415970000|2022-03-16 07:32:50|292.02|289.38|292.26|289.62|292.26|289.62|292.02|289.38|0
1647415980000|2022-03-16 07:33:00|292.01|289.37|291.52|288.88|292.01|289.37|291.52|288.88|0
1647415990000|2022-03-16 07:33:10|291.28|288.64|291.52|288.88|291.52|288.88|291.03|288.39|0
1647416000000|2022-03-16 07:33:20|291.28|288.64|291.77|289.13|292.01|289.37|291.28|288.64|0
1647416010000|2022-03-16 07:33:30|291.28|288.64|291.28|288.64|291.52|288.88|291.28|288.64|0
1647416020000|2022-03-16 07:33:40|291.4|288.76|290.66|288.02|291.52|288.88|290.66|288.02|0
1647416030000|2022-03-16 07:33:50|290.79|288.15|290.54|287.9|291.03|288.39|290.54|287.9|0
1647416040000|2022-03-16 07:34:00|290.79|288.15|290.3|287.66|290.79|288.15|290.05|287.41|0
1647416050000|2022-03-16 07:34:10|290.42|287.78|290.91|288.27|291.28|288.64|290.42|287.78|0
1647416060000|2022-03-16 07:34:20|290.79|288.15|290.79|288.15|290.79|288.15|290.54|287.9|0
1647416070000|2022-03-16 07:34:30|290.91|288.27|290.91|288.27|291.03|288.39|290.91|288.27|0
1647416080000|2022-03-16 07:34:40|291.03|288.39|291.28|288.64|291.4|288.76|291.03|288.39|0
1647416090000|2022-03-16 07:34:50|291.52|288.88|291.77|289.13|291.77|289.13|291.52|288.88|0
1647416100000|2022-03-16 07:35:00|292.26|289.62|292.13|289.49|292.26|289.62|292.13|289.49|0
1647416110000|2022-03-16 07:35:10|292.01|289.37|292.01|289.37|292.01|289.37|291.77|289.13|0
1647416120000|2022-03-16 07:35:20|292.62|289.98|292.75|290.11|292.75|290.11|292.26|289.62|0
1647416130000|2022-03-16 07:35:30|292.62|289.98|292.62|289.98|292.62|289.98|292.5|289.86|0
1647416140000|2022-03-16 07:35:40|292.5|289.86|293.73|291.09|293.73|291.09|292.5|289.86|0
1647416150000|2022-03-16 07:35:50|293.97|291.33|294.09|291.45|294.09|291.45|293.85|291.21|0
1647416160000|2022-03-16 07:36:00|294.46|291.82|294.09|291.45|294.58|291.94|294.09|291.45|0
1647416170000|2022-03-16 07:36:10|293.97|291.33|294.46|291.82|294.46|291.82|293.97|291.33|0
1647416180000|2022-03-16 07:36:20|294.22|291.58|294.95|292.31|294.95|292.31|294.22|291.58|0
1647416190000|2022-03-16 07:36:30|295.2|292.56|295.44|292.8|295.44|292.8|295.2|292.56|0
1647416200000|2022-03-16 07:36:40|295.69|293.05|296.43|293.79|296.43|293.79|295.69|293.05|0
1647416210000|2022-03-16 07:36:50|296.54|293.9|296.18|293.54|296.54|293.9|296.18|293.54|0
1647416220000|2022-03-16 07:37:00|296.05|293.41|295.93|293.29|296.18|293.54|295.93|293.29|0
1647416230000|2022-03-16 07:37:10|295.69|293.05|295.93|293.29|295.93|293.29|295.44|292.8|0
1647416240000|2022-03-16 07:37:20|296.18|293.54|296.18|293.54|296.43|293.79|296.18|293.54|0
1647416250000|2022-03-16 07:37:30|296.43|293.79|297.16|294.52|297.16|294.52|296.43|293.79|0
1647416260000|2022-03-16 07:37:40|297.41|294.77|297.9|295.26|297.9|295.26|297.41|294.77|0
1647416270000|2022-03-16 07:37:50|297.65|295.01|297.9|295.26|297.9|295.26|297.65|295.01|0
1647416280000|2022-03-16 07:38:00|297.65|295.01|297.9|295.26|297.9|295.26|297.65|295.01|0
1647416290000|2022-03-16 07:38:10|297.65|295.01|297.41|294.77|297.65|295.01|297.16|294.52|0
1647416300000|2022-03-16 07:38:20|297.16|294.52|296.18|293.54|297.16|294.52|296.18|293.54|0
1647416310000|2022-03-16 07:38:30|296.67|294.03|296.67|294.03|296.67|294.03|296.54|293.9|0
1647416320000|2022-03-16 07:38:40|296.42|293.78|296.79|294.15|296.79|294.15|296.42|293.78|0
1647416330000|2022-03-16 07:38:50|296.91|294.27|296.91|294.27|296.91|294.27|296.67|294.03|0
1647416340000|2022-03-16 07:39:00|296.79|294.15|296.18|293.54|296.79|294.15|296.18|293.54|0
1647416350000|2022-03-16 07:39:10|296.42|293.78|296.18|293.54|296.42|293.78|296.18|293.54|0
1647416360000|2022-03-16 07:39:20|296.42|293.78|296.18|293.54|296.42|293.78|296.18|293.54|0
1647416370000|2022-03-16 07:39:30|295.44|292.8|295.93|293.29|295.93|293.29|295.44|292.8|0
1647416380000|2022-03-16 07:39:40|295.8|293.16|295.93|293.29|296.18|293.54|295.8|293.16|0
1647416390000|2022-03-16 07:39:50|296.18|293.54|296.67|294.03|296.67|294.03|296.18|293.54|0
1647416400000|2022-03-16 07:40:00|296.54|293.9|296.18|293.54|296.67|294.03|296.18|293.54|0
1647416410000|2022-03-16 07:40:10|295.69|293.05|295.93|293.29|295.93|293.29|295.69|293.05|0
1647416420000|2022-03-16 07:40:20|295.69|293.05|295.69|293.05|295.69|293.05|295.44|292.8|0
1647416430000|2022-03-16 07:40:30|295.44|292.8|295.69|293.05|295.69|293.05|295.44|292.8|0
1647416440000|2022-03-16 07:40:40|295.44|292.8|294.95|292.31|295.44|292.8|294.95|292.31|0
1647416450000|2022-03-16 07:40:50|295.19|292.55|294.95|292.31|295.19|292.55|294.95|292.31|0
1647416460000|2022-03-16 07:41:00|295.07|292.43|294.7|292.06|295.07|292.43|294.7|292.06|0
1647416470000|2022-03-16 07:41:10|294.95|292.31|295.69|293.05|295.69|293.05|294.95|292.31|0
1647416480000|2022-03-16 07:41:20|294.95|292.31|294.46|291.82|294.95|292.31|294.46|291.82|0
1647416490000|2022-03-16 07:41:30|295.19|292.55|294.58|291.94|295.19|292.55|294.58|291.94|0
1647416500000|2022-03-16 07:41:40|294.7|292.06|294.46|291.82|294.95|292.31|294.46|291.82|0
1647416510000|2022-03-16 07:41:50|294.33|291.69|294.21|291.57|294.46|291.82|294.21|291.57|0
1647416520000|2022-03-16 07:42:00|293.97|291.33|293.48|290.84|293.97|291.33|293.48|290.84|0
1647416530000|2022-03-16 07:42:10|293.23|290.59|293.84|291.2|293.84|291.2|293.23|290.59|0
1647416540000|2022-03-16 07:42:20|293.97|291.33|294.46|291.82|294.46|291.82|293.97|291.33|0
1647416550000|2022-03-16 07:42:30|294.21|291.57|294.21|291.57|294.21|291.57|294.21|291.57|0
1647416560000|2022-03-16 07:42:40|293.97|291.33|293.72|291.08|293.97|291.33|293.72|291.08|0
1647416570000|2022-03-16 07:42:50|293.97|291.33|294.21|291.57|294.46|291.82|293.97|291.33|0
1647416580000|2022-03-16 07:43:00|293.97|291.33|293.97|291.33|293.97|291.33|293.72|291.08|0
1647416590000|2022-03-16 07:43:10|293.72|291.08|293.84|291.2|293.84|291.2|293.72|291.08|0
1647416600000|2022-03-16 07:43:20|293.72|291.08|293.35|290.71|293.72|291.08|293.23|290.59|0
1647416610000|2022-03-16 07:43:30|293.47|290.83|293.35|290.71|293.47|290.83|293.23|290.59|0
1647416620000|2022-03-16 07:43:40|293.23|290.59|293.47|290.83|293.47|290.83|293.23|290.59|0
1647416630000|2022-03-16 07:43:50|293.72|291.08|293.47|290.83|293.72|291.08|293.47|290.83|0
1647416640000|2022-03-16 07:44:00|293.35|290.71|293.35|290.71|293.35|290.71|293.35|290.71|0
1647416650000|2022-03-16 07:44:10|293.23|290.59|292.86|290.22|293.23|290.59|292.86|290.22|0
1647416660000|2022-03-16 07:44:20|292.61|289.97|292|289.36|292.61|289.97|292|289.36|0
1647416670000|2022-03-16 07:44:30|291.76|289.12|292.25|289.61|292.25|289.61|291.76|289.12|0
1647416680000|2022-03-16 07:44:40|292|289.36|292.49|289.85|292.49|289.85|292|289.36|0
1647416690000|2022-03-16 07:44:50|292|289.36|291.76|289.12|292|289.36|291.76|289.12|0
1647416700000|2022-03-16 07:45:00|291.51|288.87|291.76|289.12|291.76|289.12|291.51|288.87|0
1647416710000|2022-03-16 07:45:10|292|289.36|291.76|289.12|292|289.36|291.76|289.12|0
1647416720000|2022-03-16 07:45:20|291.51|288.87|291.76|289.12|291.76|289.12|291.51|288.87|0
1647416730000|2022-03-16 07:45:30|291.63|288.99|292|289.36|292|289.36|291.38|288.74|0
1647416740000|2022-03-16 07:45:40|292.25|289.61|292|289.36|292.25|289.61|292|289.36|0
1647416750000|2022-03-16 07:45:50|292.12|289.48|292.25|289.61|292.25|289.61|292|289.36|0
1647416760000|2022-03-16 07:46:00|292|289.36|290.65|288.01|292|289.36|290.65|288.01|0
1647416770000|2022-03-16 07:46:10|290.78|288.14|291.02|288.38|291.02|288.38|290.65|288.01|0
1647416780000|2022-03-16 07:46:20|291.27|288.63|291.27|288.63|291.27|288.63|291.27|288.63|0
1647416790000|2022-03-16 07:46:30|291.14|288.5|291.26|288.62|291.26|288.62|291.02|288.38|0
1647416800000|2022-03-16 07:46:40|291.51|288.87|291.26|288.62|291.75|289.11|291.26|288.62|0
1647416810000|2022-03-16 07:46:50|291.87|289.23|292|289.36|292|289.36|291.87|289.23|0
1647416820000|2022-03-16 07:47:00|291.75|289.11|292|289.36|292|289.36|291.75|289.11|0
1647416830000|2022-03-16 07:47:10|292.24|289.6|292.49|289.85|292.49|289.85|292.24|289.6|0
1647416840000|2022-03-16 07:47:20|292.74|290.1|293.96|291.32|293.96|291.32|292.74|290.1|0
1647416850000|2022-03-16 07:47:30|294.21|291.57|294.45|291.81|294.45|291.81|294.21|291.57|0
1647416860000|2022-03-16 07:47:40|294.32|291.68|293.72|291.08|294.32|291.68|293.72|291.08|0
1647416870000|2022-03-16 07:47:50|293.96|291.32|294.7|292.06|294.7|292.06|293.96|291.32|0
1647416890000|2022-03-16 07:48:10|294.21|291.57|293.72|291.08|294.21|291.57|293.47|290.83|0
1647416900000|2022-03-16 07:48:20|293.71|291.07|294.21|291.57|294.21|291.57|293.71|291.07|0
1647416910000|2022-03-16 07:48:30|294.45|291.81|294.45|291.81|294.45|291.81|294.45|291.81|0
1647416920000|2022-03-16 07:48:40|294.21|291.57|294.45|291.81|294.45|291.81|294.21|291.57|0
1647416930000|2022-03-16 07:48:50|294.94|292.3|295.19|292.55|295.3|292.66|294.94|292.3|0
1647416940000|2022-03-16 07:49:00|295.06|292.42|294.7|292.06|295.19|292.55|294.7|292.06|0
1647416950000|2022-03-16 07:49:10|295.19|292.55|295.19|292.55|295.19|292.55|295.19|292.55|0
1647416960000|2022-03-16 07:49:20|295.43|292.79|295.68|293.04|295.68|293.04|295.43|292.79|0
1647416970000|2022-03-16 07:49:30|295.43|292.79|295.43|292.79|295.43|292.79|295.19|292.55|0
1647416980000|2022-03-16 07:49:40|295.19|292.55|295.19|292.55|295.3|292.66|295.19|292.55|0
1647416990000|2022-03-16 07:49:50|295.43|292.79|295.68|293.04|295.68|293.04|295.43|292.79|0
1647417000000|2022-03-16 07:50:00|295.19|292.55|295.19|292.55|295.3|292.66|295.19|292.55|0
1647417010000|2022-03-16 07:50:10|294.81|292.17|294.69|292.05|294.94|292.3|294.57|291.93|0
1647417020000|2022-03-16 07:50:20|294.94|292.3|295.06|292.42|295.06|292.42|294.94|292.3|0
1647417030000|2022-03-16 07:50:30|294.94|292.3|295.18|292.54|295.18|292.54|294.94|292.3|0
1647417040000|2022-03-16 07:50:40|294.94|292.3|295.18|292.54|295.18|292.54|294.94|292.3|0
1647417050000|2022-03-16 07:50:50|295.3|292.66|296.17|293.53|296.17|293.53|295.3|292.66|0
1647417070000|2022-03-16 07:51:10|296.04|293.4|296.9|294.26|296.9|294.26|296.04|293.4|0
1647417080000|2022-03-16 07:51:20|296.28|293.64|296.77|294.13|296.77|294.13|296.28|293.64|0
1647417090000|2022-03-16 07:51:30|296.66|294.02|296.9|294.26|296.9|294.26|296.66|294.02|0
1647417100000|2022-03-16 07:51:40|297.15|294.51|297.76|295.12|297.76|295.12|297.15|294.51|0
1647417110000|2022-03-16 07:51:50|297.51|294.87|298.13|295.49|298.13|295.49|297.39|294.75|0
1647417120000|2022-03-16 07:52:00|297.88|295.24|297.88|295.24|297.88|295.24|297.51|294.87|0
1647417130000|2022-03-16 07:52:10|298.13|295.49|298.13|295.49|298.13|295.49|298.13|295.49|0
1647417140000|2022-03-16 07:52:20|297.88|295.24|298|295.36|298|295.36|297.88|295.24|0
1647417150000|2022-03-16 07:52:30|297.88|295.24|298.62|295.98|298.62|295.98|297.88|295.24|0
1647417160000|2022-03-16 07:52:40|298.87|296.23|297.88|295.24|298.87|296.23|297.88|295.24|0
1647417170000|2022-03-16 07:52:50|297.76|295.12|297.88|295.24|298|295.36|297.76|295.12|0
1647417180000|2022-03-16 07:53:00|298|295.36|298.37|295.73|298.62|295.98|297.88|295.24|0
1647417190000|2022-03-16 07:53:10|298.62|295.98|298.74|296.1|298.74|296.1|298.49|295.85|0
1647417200000|2022-03-16 07:53:20|298.62|295.98|297.88|295.24|298.62|295.98|297.88|295.24|0
1647417210000|2022-03-16 07:53:30|298.13|295.49|298.62|295.98|298.62|295.98|298.13|295.49|0
1647417220000|2022-03-16 07:53:40|298.25|295.61|298.13|295.49|298.37|295.73|298.13|295.49|0
1647417230000|2022-03-16 07:53:50|297.88|295.24|297.64|295|297.88|295.24|297.64|295|0
1647417240000|2022-03-16 07:54:00|297.75|295.11|296.65|294.01|297.75|295.11|296.65|294.01|0
1647417250000|2022-03-16 07:54:10|296.41|293.77|296.9|294.26|296.9|294.26|296.41|293.77|0
1647417260000|2022-03-16 07:54:20|296.65|294.01|296.65|294.01|296.77|294.13|296.65|294.01|0
1647417270000|2022-03-16 07:54:30|296.9|294.26|297.14|294.5|297.14|294.5|296.9|294.26|0
1647417280000|2022-03-16 07:54:40|297.39|294.75|297.51|294.87|297.51|294.87|297.39|294.75|0
1647417290000|2022-03-16 07:54:50|297.64|295|297.39|294.75|297.75|295.11|297.14|294.5|0
1647417300000|2022-03-16 07:55:00|297.26|294.62|296.9|294.26|297.26|294.62|296.9|294.26|0
1647417310000|2022-03-16 07:55:10|297.02|294.38|297.64|295|297.64|295|297.02|294.38|0
1647417320000|2022-03-16 07:55:20|297.39|294.75|297.14|294.5|297.39|294.75|297.14|294.5|0
1647417330000|2022-03-16 07:55:30|296.9|294.26|296.41|293.77|296.9|294.26|296.41|293.77|0
1647417340000|2022-03-16 07:55:40|295.92|293.28|295.67|293.03|295.92|293.28|295.54|292.9|0
1647417350000|2022-03-16 07:55:50|295.92|293.28|296.16|293.52|296.16|293.52|295.92|293.28|0
1647417360000|2022-03-16 07:56:00|295.92|293.28|296.16|293.52|296.16|293.52|295.92|293.28|0
1647417370000|2022-03-16 07:56:10|295.92|293.28|295.92|293.28|295.92|293.28|295.92|293.28|0
1647417380000|2022-03-16 07:56:20|296.16|293.52|296.03|293.39|296.16|293.52|295.92|293.28|0
1647417390000|2022-03-16 07:56:30|295.92|293.28|296.52|293.88|296.52|293.88|295.79|293.15|0
1647417400000|2022-03-16 07:56:40|296.41|293.77|296.16|293.52|296.65|294.01|296.16|293.52|0
1647417410000|2022-03-16 07:56:50|295.67|293.03|295.67|293.03|295.67|293.03|295.42|292.78|0
1647417420000|2022-03-16 07:57:00|295.42|292.78|295.91|293.27|295.91|293.27|295.42|292.78|0
1647417430000|2022-03-16 07:57:10|295.79|293.15|296.16|293.52|296.65|294.01|295.79|293.15|0
1647417440000|2022-03-16 07:57:20|295.91|293.27|295.42|292.78|295.91|293.27|295.42|292.78|0
1647417450000|2022-03-16 07:57:30|295.79|293.15|295.42|292.78|295.79|293.15|295.42|292.78|0
1647417460000|2022-03-16 07:57:40|295.67|293.03|295.91|293.27|295.91|293.27|295.42|292.78|0
1647417470000|2022-03-16 07:57:50|295.67|293.03|295.67|293.03|295.67|293.03|295.42|292.78|0
1647417480000|2022-03-16 07:58:00|295.79|293.15|295.91|293.27|295.91|293.27|295.67|293.03|0
1647417490000|2022-03-16 07:58:10|295.79|293.15|295.79|293.15|295.79|293.15|295.79|293.15|0
1647417500000|2022-03-16 07:58:20|295.67|293.03|295.67|293.03|295.91|293.27|295.67|293.03|0
1647417510000|2022-03-16 07:58:30|296.16|293.52|295.91|293.27|296.16|293.52|295.91|293.27|0
1647417520000|2022-03-16 07:58:40|295.67|293.03|295.91|293.27|296.03|293.39|295.67|293.03|0
1647417530000|2022-03-16 07:58:50|296.16|293.52|296.16|293.52|296.16|293.52|295.91|293.27|0
1647417540000|2022-03-16 07:59:00|296.4|293.76|296.77|294.13|296.77|294.13|296.4|293.76|0
1647417550000|2022-03-16 07:59:10|296.65|294.01|296.4|293.76|296.65|294.01|296.4|293.76|0
1647417560000|2022-03-16 07:59:20|296.16|293.52|296.89|294.25|296.89|294.25|295.67|293.03|0
1647417570000|2022-03-16 07:59:30|296.65|294.01|297.39|294.75|297.63|294.99|296.65|294.01|0
1647417580000|2022-03-16 07:59:40|297.14|294.5|298.61|295.97|298.61|295.97|297.14|294.5|0
1647417590000|2022-03-16 07:59:50|299.11|296.47|299.1|296.46|299.47|296.83|298.61|295.97|0
1647417600000|2022-03-16 08:00:00|298.61|295.97|296.65|294.01|298.61|295.97|296.65|294.01|0
1647417610000|2022-03-16 08:00:10|296.4|293.76|296.89|294.25|296.89|294.25|296.4|293.76|0
1647417620000|2022-03-16 08:00:20|296.65|294.01|296.89|294.25|296.89|294.25|296.4|293.76|0
1647417630000|2022-03-16 08:00:30|296.4|293.76|296.16|293.52|296.4|293.76|296.16|293.52|0
1647417640000|2022-03-16 08:00:40|296.65|294.01|296.89|294.25|297.38|294.74|296.65|294.01|0
1647417650000|2022-03-16 08:00:50|297.88|295.24|298.24|295.6|298.37|295.73|297.88|295.24|0
1647417660000|2022-03-16 08:01:00|298.37|295.73|298.61|295.97|298.86|296.22|298.37|295.73|0
1647417670000|2022-03-16 08:01:10|298.24|295.6|298.48|295.84|298.48|295.84|298.12|295.48|0
1647417680000|2022-03-16 08:01:20|297.88|295.24|297.87|295.23|297.88|295.24|297.63|294.99|0
1647417690000|2022-03-16 08:01:30|297.75|295.11|298.12|295.48|298.24|295.6|297.75|295.11|0
1647417700000|2022-03-16 08:01:40|297.87|295.23|297.26|294.62|297.87|295.23|297.14|294.5|0
1647417710000|2022-03-16 08:01:50|297.38|294.74|297.38|294.74|297.38|294.74|297.38|294.74|0
1647417720000|2022-03-16 08:02:00|297.63|294.99|297.38|294.74|297.63|294.99|297.38|294.74|0
1647417730000|2022-03-16 08:02:10|297.87|295.23|298.61|295.97|298.61|295.97|297.87|295.23|0
1647417740000|2022-03-16 08:02:20|297.87|295.23|299.1|296.46|299.1|296.46|297.87|295.23|0
1647417750000|2022-03-16 08:02:30|299.59|296.95|300.82|298.18|300.82|298.18|299.59|296.95|0
1647417760000|2022-03-16 08:02:40|301.31|298.67|301.31|298.67|301.56|298.92|301.31|298.67|0
1647417770000|2022-03-16 08:02:50|301.56|298.92|301.31|298.67|301.56|298.92|301.07|298.43|0
1647417780000|2022-03-16 08:03:00|301.56|298.92|301.19|298.55|302.05|299.41|301.07|298.43|0
1647417790000|2022-03-16 08:03:10|301.07|298.43|301.31|298.67|301.31|298.67|300.82|298.18|0
1647417800000|2022-03-16 08:03:20|301.56|298.92|302.05|299.41|302.05|299.41|301.56|298.92|0
1647417810000|2022-03-16 08:03:30|302.3|299.66|302.42|299.78|302.42|299.78|302.3|299.66|0
1647417820000|2022-03-16 08:03:40|302.3|299.66|302.3|299.66|302.3|299.66|301.81|299.17|0
1647417830000|2022-03-16 08:03:50|302.05|299.41|301.81|299.17|302.3|299.66|301.81|299.17|0
1647417840000|2022-03-16 08:04:00|301.56|298.92|302.3|299.66|302.3|299.66|301.56|298.92|0
1647417850000|2022-03-16 08:04:10|302.42|299.78|302.05|299.41|302.54|299.9|302.05|299.41|0
1647417860000|2022-03-16 08:04:20|301.81|299.17|302.05|299.41|302.17|299.53|301.81|299.17|0
1647417870000|2022-03-16 08:04:30|302.3|299.66|301.31|298.67|302.3|299.66|301.31|298.67|0
1647417880000|2022-03-16 08:04:40|301.56|298.92|301.56|298.92|301.56|298.92|301.56|298.92|0
1647417890000|2022-03-16 08:04:50|301.31|298.67|301.56|298.92|301.56|298.92|301.31|298.67|0
1647417900000|2022-03-16 08:05:00|301.8|299.16|301.31|298.67|301.8|299.16|301.31|298.67|0
1647417910000|2022-03-16 08:05:10|301.07|298.43|300.57|297.93|301.07|298.43|300.57|297.93|0
1647417920000|2022-03-16 08:05:20|300.33|297.69|300.57|297.93|300.82|298.18|300.33|297.69|0
1647417930000|2022-03-16 08:05:30|300.33|297.69|299.35|296.71|300.33|297.69|299.35|296.71|0
1647417940000|2022-03-16 08:05:40|298.85|296.21|299.59|296.95|299.59|296.95|298.85|296.21|0
1647417950000|2022-03-16 08:05:50|299.95|297.31|299.1|296.46|299.95|297.31|299.1|296.46|0
1647417960000|2022-03-16 08:06:00|298.61|295.97|298.12|295.48|298.61|295.97|298.12|295.48|0
1647417970000|2022-03-16 08:06:10|298.36|295.72|299.59|296.95|299.59|296.95|298.36|295.72|0
1647417980000|2022-03-16 08:06:20|299.84|297.2|300.57|297.93|300.57|297.93|299.84|297.2|0
1647417990000|2022-03-16 08:06:30|300.33|297.69|299.84|297.2|300.33|297.69|299.84|297.2|0
1647418000000|2022-03-16 08:06:40|300.2|297.56|300.45|297.81|300.57|297.93|300.2|297.56|0
1647418010000|2022-03-16 08:06:50|300.33|297.69|300.57|297.93|300.82|298.18|300.33|297.69|0
1647418020000|2022-03-16 08:07:00|300.82|298.18|301.31|298.67|301.31|298.67|300.82|298.18|0
1647418030000|2022-03-16 08:07:10|301.06|298.42|300.69|298.05|301.06|298.42|300.69|298.05|0
1647418040000|2022-03-16 08:07:20|300.82|298.18|299.84|297.2|300.82|298.18|299.84|297.2|0
1647418050000|2022-03-16 08:07:30|300.08|297.44|299.34|296.7|300.08|297.44|299.34|296.7|0
1647418060000|2022-03-16 08:07:40|299.1|296.46|299.1|296.46|299.1|296.46|299.1|296.46|0
1647418070000|2022-03-16 08:07:50|299.71|297.07|299.1|296.46|299.71|297.07|299.1|296.46|0
1647418080000|2022-03-16 08:08:00|298.97|296.33|298.11|295.47|298.97|296.33|298.11|295.47|0
1647418090000|2022-03-16 08:08:10|297.87|295.23|297.62|294.98|297.87|295.23|297.62|294.98|0
1647418100000|2022-03-16 08:08:20|298.11|295.47|298.36|295.72|298.61|295.97|298.11|295.47|0
1647418110000|2022-03-16 08:08:30|298.61|295.97|298.85|296.21|298.97|296.33|298.61|295.97|0
1647418120000|2022-03-16 08:08:40|299.1|296.46|298.85|296.21|299.1|296.46|298.85|296.21|0
1647418130000|2022-03-16 08:08:50|299.34|296.7|300.69|298.05|300.69|298.05|299.34|296.7|0
1647418140000|2022-03-16 08:09:00|300.33|297.69|300.57|297.93|300.57|297.93|300.08|297.44|0
1647418150000|2022-03-16 08:09:10|300.44|297.8|300.57|297.93|300.82|298.18|300.44|297.8|0
1647418160000|2022-03-16 08:09:20|300.33|297.69|300.32|297.68|301.06|298.42|300.32|297.68|0
1647418170000|2022-03-16 08:09:30|300.08|297.44|300.32|297.68|300.32|297.68|300.08|297.44|0
1647418180000|2022-03-16 08:09:40|300.57|297.93|300.32|297.68|300.57|297.93|300.32|297.68|0
1647418190000|2022-03-16 08:09:50|300.08|297.44|299.83|297.19|300.08|297.44|299.83|297.19|0
1647418200000|2022-03-16 08:10:00|300.08|297.44|300.08|297.44|300.57|297.93|300.08|297.44|0
1647418210000|2022-03-16 08:10:10|300.44|297.8|300.82|298.18|300.82|298.18|300.32|297.68|0
1647418220000|2022-03-16 08:10:20|300.44|297.8|301.06|298.42|301.06|298.42|300.44|297.8|0
1647418230000|2022-03-16 08:10:30|301.8|299.16|302.9|300.26|302.9|300.26|301.8|299.16|0
1647418240000|2022-03-16 08:10:40|303.28|300.64|303.28|300.64|303.28|300.64|303.03|300.39|0
1647418250000|2022-03-16 08:10:50|302.78|300.14|302.54|299.9|302.78|300.14|302.29|299.65|0
1647418260000|2022-03-16 08:11:00|302.41|299.77|301.8|299.16|302.41|299.77|301.31|298.67|0
1647418270000|2022-03-16 08:11:10|301.55|298.91|301.55|298.91|301.8|299.16|301.55|298.91|0
1647418280000|2022-03-16 08:11:20|301.31|298.67|300.81|298.17|301.31|298.67|300.81|298.17|0
1647418290000|2022-03-16 08:11:30|300.57|297.93|300.32|297.68|300.93|298.29|300.32|297.68|0
1647418300000|2022-03-16 08:11:40|300.08|297.44|300.57|297.93|300.81|298.17|300.08|297.44|0
1647418310000|2022-03-16 08:11:50|300.32|297.68|300.19|297.55|300.32|297.68|300.08|297.44|0
1647418320000|2022-03-16 08:12:00|299.95|297.31|299.58|296.94|300.08|297.44|299.58|296.94|0
1647418330000|2022-03-16 08:12:10|298.85|296.21|298.36|295.72|298.85|296.21|298.36|295.72|0
1647418340000|2022-03-16 08:12:20|298.6|295.96|298.36|295.72|298.72|296.08|298.36|295.72|0
1647418350000|2022-03-16 08:12:30|298.23|295.59|297.62|294.98|298.47|295.83|297.37|294.73|0
1647418360000|2022-03-16 08:12:40|298.36|295.72|298.72|296.08|298.72|296.08|298.36|295.72|0
1647418370000|2022-03-16 08:12:50|299.09|296.45|298.36|295.72|299.09|296.45|298.36|295.72|0
1647418380000|2022-03-16 08:13:00|298.47|295.83|298.36|295.72|298.47|295.83|298.11|295.47|0
1647418390000|2022-03-16 08:13:10|298.35|295.71|298.6|295.96|298.6|295.96|298.35|295.71|0
1647418400000|2022-03-16 08:13:20|298.47|295.83|299.09|296.45|299.34|296.7|298.47|295.83|0
1647418410000|2022-03-16 08:13:30|298.72|296.08|298.35|295.71|298.85|296.21|298.35|295.71|0
1647418420000|2022-03-16 08:13:40|298.47|295.83|298.96|296.32|299.21|296.57|298.47|295.83|0
1647418430000|2022-03-16 08:13:50|298.85|296.21|298.47|295.83|299.09|296.45|298.47|295.83|0
1647418440000|2022-03-16 08:14:00|297.98|295.34|298.23|295.59|298.23|295.59|297.98|295.34|0
1647418450000|2022-03-16 08:14:10|298.11|295.47|298.35|295.71|298.35|295.71|298.11|295.47|0
1647418460000|2022-03-16 08:14:20|298.11|295.47|298.35|295.71|298.35|295.71|298.11|295.47|0
1647418470000|2022-03-16 08:14:30|298.6|295.96|298.35|295.71|298.6|295.96|298.35|295.71|0
1647418480000|2022-03-16 08:14:40|298.47|295.83|297.73|295.09|298.47|295.83|297.73|295.09|0
1647418490000|2022-03-16 08:14:50|297.86|295.22|297.86|295.22|297.86|295.22|297.62|294.98|0
1647418500000|2022-03-16 08:15:00|297.73|295.09|297.86|295.22|297.86|295.22|297.73|295.09|0
1647418510000|2022-03-16 08:15:10|297.62|294.98|298.35|295.71|298.35|295.71|297.62|294.98|0
1647418520000|2022-03-16 08:15:20|299.45|296.81|302.78|300.14|302.78|300.14|299.45|296.81|0
1647418530000|2022-03-16 08:15:30|302.04|299.4|301.55|298.91|302.04|299.4|301.55|298.91|0
1647418540000|2022-03-16 08:15:40|301.3|298.66|301.3|298.66|301.55|298.91|301.3|298.66|0
1647418550000|2022-03-16 08:15:50|301.42|298.78|301.79|299.15|301.79|299.15|301.42|298.78|0
1647418560000|2022-03-16 08:16:00|302.04|299.4|301.3|298.66|302.04|299.4|301.3|298.66|0
1647418570000|2022-03-16 08:16:10|300.81|298.17|300.93|298.29|301.06|298.42|300.81|298.17|0
1647418580000|2022-03-16 08:16:20|300.81|298.17|300.32|297.68|300.81|298.17|300.07|297.43|0
1647418590000|2022-03-16 08:16:30|300.56|297.92|301.3|298.66|301.3|298.66|300.56|297.92|0
1647418600000|2022-03-16 08:16:40|301.06|298.42|301.79|299.15|301.79|299.15|301.06|298.42|0
1647418610000|2022-03-16 08:16:50|301.55|298.91|301.55|298.91|301.55|298.91|301.55|298.91|0
1647418620000|2022-03-16 08:17:00|301.79|299.15|302.04|299.4|302.29|299.65|301.79|299.15|0
1647418630000|2022-03-16 08:17:10|302.29|299.65|303.52|300.88|303.52|300.88|302.29|299.65|0
1647418640000|2022-03-16 08:17:20|303.76|301.12|303.76|301.12|303.76|301.12|303.76|301.12|0
1647418650000|2022-03-16 08:17:30|304.01|301.37|303.39|300.75|304.01|301.37|303.39|300.75|0
1647418660000|2022-03-16 08:17:40|303.52|300.88|302.28|299.64|303.52|300.88|302.28|299.64|0
1647418670000|2022-03-16 08:17:50|305.48|302.84|305.48|302.84|308.69|306.05|305.48|302.84|0
1647418680000|2022-03-16 08:18:00|306.22|303.58|305.98|303.34|306.22|303.58|305.24|302.6|0
1647418690000|2022-03-16 08:18:10|304.5|301.86|302.04|299.4|304.5|301.86|301.55|298.91|0
1647418700000|2022-03-16 08:18:20|301.66|299.02|303.63|300.99|303.63|300.99|301.66|299.02|0
1647418710000|2022-03-16 08:18:30|303.02|300.38|301.79|299.15|303.02|300.38|301.79|299.15|0
1647418720000|2022-03-16 08:18:40|302.04|299.4|302.04|299.4|302.28|299.64|302.04|299.4|0
1647418730000|2022-03-16 08:18:50|302.16|299.52|302.16|299.52|302.53|299.89|301.91|299.27|0
1647418740000|2022-03-16 08:19:00|302.78|300.14|302.28|299.64|302.89|300.25|302.28|299.64|0
1647418750000|2022-03-16 08:19:10|302.65|300.01|302.28|299.64|302.65|300.01|302.16|299.52|0
1647418760000|2022-03-16 08:19:20|306.47|303.83|306.22|303.58|306.47|303.83|306.22|303.58|0
1647418770000|2022-03-16 08:19:30|305.73|303.09|308.56|305.92|308.56|305.92|305.73|303.09|0
1647418780000|2022-03-16 08:19:40|308.44|305.8|307.82|305.18|308.44|305.8|307.21|304.57|0
1647418790000|2022-03-16 08:19:50|307.95|305.31|308.69|306.05|309.05|306.41|307.95|305.31|0
1647418800000|2022-03-16 08:20:00|308.19|305.55|306.22|303.58|308.19|305.55|306.22|303.58|0
1647418810000|2022-03-16 08:20:10|305.48|302.84|305.98|303.34|306.09|303.45|305.48|302.84|0
1647418820000|2022-03-16 08:20:20|307.21|304.57|307.82|305.18|307.82|305.18|307.21|304.57|0
1647418830000|2022-03-16 08:20:30|307.7|305.06|306.96|304.32|307.7|305.06|306.96|304.32|0
1647418840000|2022-03-16 08:20:40|306.09|303.45|306.22|303.58|306.22|303.58|306.09|303.45|0
1647418850000|2022-03-16 08:20:50|305.97|303.33|305.73|303.09|305.97|303.33|305.73|303.09|0
1647418860000|2022-03-16 08:21:00|305.24|302.6|304.86|302.22|305.24|302.6|304.74|302.1|0
1647418870000|2022-03-16 08:21:10|304.74|302.1|304.99|302.35|304.99|302.35|304.74|302.1|0
1647418880000|2022-03-16 08:21:20|304.5|301.86|304.5|301.86|304.5|301.86|304.37|301.73|0
1647418890000|2022-03-16 08:21:30|303.88|301.24|304|301.36|304.12|301.48|303.88|301.24|0
1647418900000|2022-03-16 08:21:40|303.51|300.87|303.88|301.24|303.88|301.24|303.51|300.87|0
1647418910000|2022-03-16 08:21:50|304.5|301.86|305.48|302.84|305.48|302.84|304.5|301.86|0
1647418920000|2022-03-16 08:22:00|305.85|303.21|305.23|302.59|306.22|303.58|305.23|302.59|0
1647418930000|2022-03-16 08:22:10|304.99|302.35|305.48|302.84|305.48|302.84|304.99|302.35|0
1647418940000|2022-03-16 08:22:20|304.99|302.35|304.99|302.35|304.99|302.35|304.5|301.86|0
1647418950000|2022-03-16 08:22:30|305.48|302.84|305.23|302.59|305.48|302.84|305.23|302.59|0
1647418960000|2022-03-16 08:22:40|304.99|302.35|304|301.36|305.11|302.47|304|301.36|0
1647418970000|2022-03-16 08:22:50|304.74|302.1|303.88|301.24|304.74|302.1|303.88|301.24|0
1647418980000|2022-03-16 08:23:00|304.12|301.48|303.26|300.62|304.12|301.48|303.02|300.38|0
1647418990000|2022-03-16 08:23:10|303.76|301.12|304.25|301.61|304.74|302.1|303.76|301.12|0
1647419000000|2022-03-16 08:23:20|303.76|301.12|304.74|302.1|304.99|302.35|303.76|301.12|0
1647419010000|2022-03-16 08:23:30|304.25|301.61|303.76|301.12|304.25|301.61|303.38|300.74|0
1647419020000|2022-03-16 08:23:40|303.51|300.87|303.51|300.87|303.87|301.23|303.51|300.87|0
1647419030000|2022-03-16 08:23:50|303.38|300.74|303.51|300.87|303.51|300.87|303.26|300.62|0
1647419040000|2022-03-16 08:24:00|303.14|300.5|303.76|301.12|303.76|301.12|303.02|300.38|0
1647419050000|2022-03-16 08:24:10|303.38|300.74|302.77|300.13|303.38|300.74|302.77|300.13|0
1647419060000|2022-03-16 08:24:20|301.29|298.65|301.29|298.65|301.29|298.65|300.8|298.16|0
1647419070000|2022-03-16 08:24:30|301.79|299.15|302.28|299.64|302.52|299.88|301.79|299.15|0
1647419080000|2022-03-16 08:24:40|301.79|299.15|303.02|300.38|303.02|300.38|301.79|299.15|0
1647419090000|2022-03-16 08:24:50|302.77|300.13|302.52|299.88|302.77|300.13|302.28|299.64|0
1647419100000|2022-03-16 08:25:00|302.28|299.64|302.52|299.88|302.52|299.88|301.9|299.26|0
1647419110000|2022-03-16 08:25:10|302.77|300.13|303.26|300.62|303.51|300.87|302.52|299.88|0
1647419120000|2022-03-16 08:25:20|302.77|300.13|303.51|300.87|303.51|300.87|302.77|300.13|0
1647419130000|2022-03-16 08:25:30|302.52|299.88|302.15|299.51|302.52|299.88|302.15|299.51|0
1647419140000|2022-03-16 08:25:40|301.79|299.15|302.03|299.39|302.03|299.39|301.79|299.15|0
1647419150000|2022-03-16 08:25:50|302.28|299.64|301.54|298.9|302.28|299.64|301.54|298.9|0
1647419160000|2022-03-16 08:26:00|301.29|298.65|300.56|297.92|301.29|298.65|300.56|297.92|0
1647419170000|2022-03-16 08:26:10|300.43|297.79|301.17|298.53|301.17|298.53|300.43|297.79|0
1647419180000|2022-03-16 08:26:20|301.05|298.41|301.78|299.14|301.78|299.14|301.05|298.41|0
1647419190000|2022-03-16 08:26:30|302.77|300.13|302.28|299.64|302.77|300.13|302.28|299.64|0
1647419200000|2022-03-16 08:26:40|302.39|299.75|303.13|300.49|303.13|300.49|302.28|299.64|0
1647419210000|2022-03-16 08:26:50|304|301.36|303.13|300.49|304.49|301.85|303.13|300.49|0
1647419220000|2022-03-16 08:27:00|302.77|300.13|302.77|300.13|302.77|300.13|302.28|299.64|0
1647419230000|2022-03-16 08:27:10|302.28|299.64|304.49|301.85|304.49|301.85|302.28|299.64|0
1647419240000|2022-03-16 08:27:20|304.25|301.61|304.98|302.34|305.23|302.59|304.25|301.61|0
1647419250000|2022-03-16 08:27:30|304.61|301.97|305.23|302.59|305.59|302.95|304.61|301.97|0
1647419260000|2022-03-16 08:27:40|305.1|302.46|305.72|303.08|305.72|303.08|305.1|302.46|0
1647419270000|2022-03-16 08:27:50|305.97|303.33|306.21|303.57|306.21|303.57|305.97|303.33|0
1647419280000|2022-03-16 08:28:00|306.33|303.69|306.46|303.82|306.71|304.07|306.33|303.69|0
1647419290000|2022-03-16 08:28:10|306.21|303.57|306.33|303.69|306.71|304.07|306.21|303.57|0
1647419300000|2022-03-16 08:28:20|305.97|303.33|306.95|304.31|306.95|304.31|305.97|303.33|0
1647419310000|2022-03-16 08:28:30|306.83|304.19|306.71|304.07|306.83|304.19|306.46|303.82|0
1647419320000|2022-03-16 08:28:40|306.46|303.82|306.71|304.07|306.71|304.07|306.46|303.82|0
1647419330000|2022-03-16 08:28:50|306.46|303.82|306.09|303.45|306.46|303.82|306.09|303.45|0
1647419340000|2022-03-16 08:29:00|305.97|303.33|305.23|302.59|305.97|303.33|305.23|302.59|0
1647419350000|2022-03-16 08:29:10|305.35|302.71|305.72|303.08|305.97|303.33|305.35|302.71|0
1647419360000|2022-03-16 08:29:20|305.97|303.33|305.47|302.83|305.97|303.33|305.47|302.83|0
1647419370000|2022-03-16 08:29:30|304.98|302.34|304.74|302.1|304.98|302.34|304.74|302.1|0
1647419380000|2022-03-16 08:29:40|304.98|302.34|305.35|302.71|305.35|302.71|304.74|302.1|0
1647419390000|2022-03-16 08:29:50|305.23|302.59|305.72|303.08|305.72|303.08|305.23|302.59|0
1647419400000|2022-03-16 08:30:00|305.59|302.95|305.72|303.08|305.72|303.08|305.47|302.83|0
1647419410000|2022-03-16 08:30:10|305.47|302.83|305.47|302.83|305.59|302.95|305.47|302.83|0
1647419420000|2022-03-16 08:30:20|305.59|302.95|305.59|302.95|305.59|302.95|305.47|302.83|0
1647419430000|2022-03-16 08:30:30|305.47|302.83|305.23|302.59|305.47|302.83|304.73|302.09|0
1647419440000|2022-03-16 08:30:40|304.98|302.34|304.98|302.34|305.35|302.71|304.73|302.09|0
1647419460000|2022-03-16 08:31:00|305.1|302.46|303.26|300.62|305.1|302.46|303.26|300.62|0
1647419470000|2022-03-16 08:31:10|303.5|300.86|306.95|304.31|306.95|304.31|303.5|300.86|0
1647419480000|2022-03-16 08:31:20|306.7|304.06|303.87|301.23|306.7|304.06|303.87|301.23|0
1647419490000|2022-03-16 08:31:30|303.01|300.37|303.5|300.86|303.5|300.86|303.01|300.37|0
1647419500000|2022-03-16 08:31:40|302.88|300.24|304.24|301.6|304.24|301.6|302.88|300.24|0
1647419510000|2022-03-16 08:31:50|304.73|302.09|304.11|301.47|304.98|302.34|304.11|301.47|0
1647419520000|2022-03-16 08:32:00|304.24|301.6|303.75|301.11|304.24|301.6|303.75|301.11|0
1647419530000|2022-03-16 08:32:10|303.26|300.62|302.76|300.12|303.26|300.62|302.03|299.39|0
1647419540000|2022-03-16 08:32:20|304.24|301.6|303.5|300.86|304.24|301.6|303.37|300.73|0
1647419550000|2022-03-16 08:32:30|303.75|301.11|304.61|301.97|304.61|301.97|303.75|301.11|0
1647419560000|2022-03-16 08:32:40|304.49|301.85|306.95|304.31|310.03|307.39|304.49|301.85|0
1647419570000|2022-03-16 08:32:50|308.18|305.54|311.63|308.99|311.63|308.99|308.18|305.54|0
1647419580000|2022-03-16 08:33:00|309.66|307.02|308.43|305.79|310.65|308.01|308.43|305.79|0
1647419590000|2022-03-16 08:33:10|307.94|305.3|308.92|306.28|309.53|306.89|307.94|305.3|0
1647419600000|2022-03-16 08:33:20|308.18|305.54|308.79|306.15|308.79|306.15|308.18|305.54|0
1647419610000|2022-03-16 08:33:30|308.3|305.66|308.18|305.54|308.67|306.03|307.94|305.3|0
1647419620000|2022-03-16 08:33:40|307.81|305.17|307.81|305.17|308.43|305.79|307.81|305.17|0
1647419630000|2022-03-16 08:33:50|307.69|305.05|307.44|304.8|307.69|305.05|307.31|304.67|0
1647419640000|2022-03-16 08:34:00|307.81|305.17|307.2|304.56|307.81|305.17|307.2|304.56|0
1647419650000|2022-03-16 08:34:10|307.81|305.17|308.18|305.54|308.43|305.79|307.81|305.17|0
1647419660000|2022-03-16 08:34:20|307.93|305.29|307.93|305.29|307.93|305.29|307.93|305.29|0
1647419670000|2022-03-16 08:34:30|308.92|306.28|308.05|305.41|308.92|306.28|308.05|305.41|0
1647419680000|2022-03-16 08:34:40|307.93|305.29|309.28|306.64|309.28|306.64|307.19|304.55|0
1647419690000|2022-03-16 08:34:50|311.39|308.75|308.92|306.28|311.39|308.75|308.92|306.28|0
1647419700000|2022-03-16 08:35:00|309.04|306.4|304.11|301.47|309.04|306.4|304.11|301.47|0
1647419710000|2022-03-16 08:35:10|305.47|302.83|306.95|304.31|306.95|304.31|305.47|302.83|0
1647419720000|2022-03-16 08:35:20|307.19|304.55|306.95|304.31|307.19|304.55|306.7|304.06|0
1647419730000|2022-03-16 08:35:30|307.31|304.67|307.69|305.05|307.69|305.05|307.31|304.67|0
1647419740000|2022-03-16 08:35:40|307.44|304.8|309.04|306.4|309.04|306.4|307.44|304.8|0
1647419750000|2022-03-16 08:35:50|309.28|306.64|308.92|306.28|309.28|306.64|308.92|306.28|0
1647419760000|2022-03-16 08:36:00|309.17|306.53|309.66|307.02|309.66|307.02|309.17|306.53|0
1647419770000|2022-03-16 08:36:10|309.78|307.14|310.4|307.76|310.4|307.76|309.78|307.14|0
1647419780000|2022-03-16 08:36:20|309.91|307.27|311.38|308.74|311.38|308.74|309.91|307.27|0
1647419790000|2022-03-16 08:36:30|311.5|308.86|312.37|309.73|312.37|309.73|311.5|308.86|0
1647419800000|2022-03-16 08:36:40|312.12|309.48|310.4|307.76|312.24|309.6|310.4|307.76|0
1647419810000|2022-03-16 08:36:50|310.27|307.63|311.14|308.5|311.14|308.5|310.27|307.63|0
1647419820000|2022-03-16 08:37:00|310.89|308.25|310.52|307.88|310.89|308.25|310.4|307.76|0
1647419830000|2022-03-16 08:37:10|310.64|308|309.9|307.26|310.89|308.25|309.9|307.26|0
1647419840000|2022-03-16 08:37:20|310.02|307.38|309.66|307.02|310.02|307.38|309.41|306.77|0
1647419850000|2022-03-16 08:37:30|309.9|307.26|308.67|306.03|309.9|307.26|308.67|306.03|0
1647419860000|2022-03-16 08:37:40|308.42|305.78|308.67|306.03|308.67|306.03|308.42|305.78|0
1647419870000|2022-03-16 08:37:50|308.79|306.15|309.04|306.4|309.04|306.4|308.79|306.15|0
1647419880000|2022-03-16 08:38:00|308.92|306.28|308.67|306.03|308.92|306.28|308.42|305.78|0
1647419890000|2022-03-16 08:38:10|308.92|306.28|309.66|307.02|309.66|307.02|308.92|306.28|0
1647419900000|2022-03-16 08:38:20|308.67|306.03|308.67|306.03|308.67|306.03|307.93|305.29|0
1647419910000|2022-03-16 08:38:30|309.41|306.77|308.92|306.28|309.41|306.77|308.67|306.03|0
1647419920000|2022-03-16 08:38:40|308.67|306.03|308.42|305.78|308.79|306.15|308.42|305.78|0
1647419930000|2022-03-16 08:38:50|308.67|306.03|308.54|305.9|308.67|306.03|308.42|305.78|0
1647419940000|2022-03-16 08:39:00|308.42|305.78|308.42|305.78|308.54|305.9|308.42|305.78|0
1647419950000|2022-03-16 08:39:10|308.18|305.54|307.68|305.04|308.18|305.54|307.68|305.04|0
1647419960000|2022-03-16 08:39:20|308.42|305.78|307.68|305.04|308.42|305.78|307.68|305.04|0
1647419970000|2022-03-16 08:39:30|307.44|304.8|307.19|304.55|307.68|305.04|307.19|304.55|0
1647419980000|2022-03-16 08:39:40|307.68|305.04|307.68|305.04|307.68|305.04|307.56|304.92|0
1647419990000|2022-03-16 08:39:50|308.05|305.41|307.68|305.04|308.05|305.41|307.68|305.04|0
1647420000000|2022-03-16 08:40:00|307.93|305.29|308.18|305.54|308.18|305.54|307.93|305.29|0
1647420010000|2022-03-16 08:40:10|308.42|305.78|307.68|305.04|308.42|305.78|307.68|305.04|0
1647420020000|2022-03-16 08:40:20|307.44|304.8|307.19|304.55|307.44|304.8|307.19|304.55|0
1647420030000|2022-03-16 08:40:30|307.44|304.8|307.44|304.8|307.44|304.8|307.19|304.55|0
1647420040000|2022-03-16 08:40:40|306.94|304.3|309.16|306.52|309.16|306.52|306.94|304.3|0
1647420050000|2022-03-16 08:40:50|308.92|306.28|308.67|306.03|308.92|306.28|308.67|306.03|0
1647420060000|2022-03-16 08:41:00|308.54|305.9|308.91|306.27|308.91|306.27|308.54|305.9|0
1647420070000|2022-03-16 08:41:10|308.67|306.03|308.79|306.15|309.16|306.52|308.67|306.03|0
1647420080000|2022-03-16 08:41:20|308.91|306.27|309.16|306.52|309.41|306.77|308.91|306.27|0
1647420090000|2022-03-16 08:41:30|309.03|306.39|308.42|305.78|309.03|306.39|308.42|305.78|0
1647420100000|2022-03-16 08:41:40|308.17|305.53|308.67|306.03|308.67|306.03|308.17|305.53|0
1647420110000|2022-03-16 08:41:50|307.68|305.04|308.05|305.41|308.05|305.41|307.68|305.04|0
1647420120000|2022-03-16 08:42:00|308.17|305.53|308.05|305.41|308.17|305.53|307.8|305.16|0
1647420130000|2022-03-16 08:42:10|308.29|305.65|308.29|305.65|308.29|305.65|308.05|305.41|0
1647420140000|2022-03-16 08:42:20|307.93|305.29|306.45|303.81|307.93|305.29|306.45|303.81|0
1647420150000|2022-03-16 08:42:30|306.2|303.56|306.2|303.56|306.2|303.56|306.2|303.56|0
1647420160000|2022-03-16 08:42:40|306.45|303.81|307.19|304.55|307.19|304.55|306.45|303.81|0
1647420170000|2022-03-16 08:42:50|306.57|303.93|306.7|304.06|306.7|304.06|306.2|303.56|0
1647420180000|2022-03-16 08:43:00|307.43|304.79|306.69|304.05|307.43|304.79|306.69|304.05|0
1647420190000|2022-03-16 08:43:10|306.94|304.3|307.19|304.55|307.19|304.55|306.94|304.3|0
1647420200000|2022-03-16 08:43:20|306.94|304.3|306.94|304.3|307.06|304.42|306.81|304.17|0
1647420210000|2022-03-16 08:43:30|306.69|304.05|306.81|304.17|307.06|304.42|306.69|304.05|0
1647420220000|2022-03-16 08:43:40|306.94|304.3|307.19|304.55|307.19|304.55|306.94|304.3|0
1647420230000|2022-03-16 08:43:50|307.43|304.79|307.06|304.42|307.43|304.79|307.06|304.42|0
1647420240000|2022-03-16 08:44:00|307.19|304.55|307.19|304.55|307.43|304.79|307.19|304.55|0
1647420250000|2022-03-16 08:44:10|307.43|304.79|306.45|303.81|307.55|304.91|306.45|303.81|0
1647420260000|2022-03-16 08:44:20|306.69|304.05|306.2|303.56|306.69|304.05|306.2|303.56|0
1647420270000|2022-03-16 08:44:30|306.07|303.43|305.95|303.31|306.07|303.43|305.95|303.31|0
1647420280000|2022-03-16 08:44:40|306.2|303.56|305.22|302.58|306.2|303.56|305.22|302.58|0
1647420290000|2022-03-16 08:44:50|305.33|302.69|305.22|302.58|305.33|302.69|304.97|302.33|0
1647420300000|2022-03-16 08:45:00|304.72|302.08|304.72|302.08|304.97|302.33|304.72|302.08|0
1647420310000|2022-03-16 08:45:10|304.97|302.33|304.72|302.08|304.97|302.33|304.48|301.84|0
1647420320000|2022-03-16 08:45:20|304.48|301.84|304.48|301.84|304.48|301.84|304.23|301.59|0
1647420330000|2022-03-16 08:45:30|303.98|301.34|304.23|301.59|304.23|301.59|303.98|301.34|0
1647420340000|2022-03-16 08:45:40|304.35|301.71|304.97|302.33|304.97|302.33|303.98|301.34|0
1647420350000|2022-03-16 08:45:50|305.83|303.19|306.81|304.17|306.81|304.17|305.83|303.19|0
1647420360000|2022-03-16 08:46:00|306.45|303.81|305.33|302.69|306.45|303.81|305.33|302.69|0
1647420370000|2022-03-16 08:46:10|304.97|302.33|305.71|303.07|305.71|303.07|304.97|302.33|0
1647420380000|2022-03-16 08:46:20|305.82|303.18|304.97|302.33|305.82|303.18|304.97|302.33|0
1647420390000|2022-03-16 08:46:30|305.09|302.45|305.95|303.31|305.95|303.31|305.09|302.45|0
1647420400000|2022-03-16 08:46:40|306.2|303.56|306.07|303.43|306.45|303.81|305.95|303.31|0
1647420410000|2022-03-16 08:46:50|306.32|303.68|305.95|303.31|306.32|303.68|305.95|303.31|0
1647420420000|2022-03-16 08:47:00|306.2|303.56|305.71|303.07|306.32|303.68|305.71|303.07|0
1647420430000|2022-03-16 08:47:10|305.82|303.18|306.45|303.81|306.45|303.81|305.82|303.18|0
1647420440000|2022-03-16 08:47:20|306.44|303.8|306.2|303.56|306.44|303.8|306.2|303.56|0
1647420450000|2022-03-16 08:47:30|306.56|303.92|306.69|304.05|306.69|304.05|306.44|303.8|0
1647420460000|2022-03-16 08:47:40|306.2|303.56|306.94|304.3|306.94|304.3|306.2|303.56|0
1647420470000|2022-03-16 08:47:50|306.69|304.05|306.69|304.05|306.94|304.3|306.69|304.05|0
1647420480000|2022-03-16 08:48:00|306.44|303.8|306.69|304.05|306.94|304.3|306.44|303.8|0
1647420490000|2022-03-16 08:48:10|306.81|304.17|306.69|304.05|306.94|304.3|306.56|303.92|0
1647420500000|2022-03-16 08:48:20|306.32|303.68|306.07|303.43|306.44|303.8|306.07|303.43|0
1647420510000|2022-03-16 08:48:30|305.7|303.06|305.7|303.06|305.95|303.31|305.7|303.06|0
1647420520000|2022-03-16 08:48:40|305.82|303.18|305.7|303.06|305.95|303.31|305.7|303.06|0
1647420530000|2022-03-16 08:48:50|305.46|302.82|304.47|301.83|305.46|302.82|304.47|301.83|0
1647420540000|2022-03-16 08:49:00|304.72|302.08|304.34|301.7|304.72|302.08|304.34|301.7|0
1647420550000|2022-03-16 08:49:10|303.98|301.34|304.47|301.83|304.47|301.83|303.98|301.34|0
1647420560000|2022-03-16 08:49:20|304.72|302.08|304.47|301.83|304.72|302.08|304.47|301.83|0
1647420570000|2022-03-16 08:49:30|304.34|301.7|304.23|301.59|305.21|302.57|304.23|301.59|0
1647420580000|2022-03-16 08:49:40|304.47|301.83|304.96|302.32|304.96|302.32|304.47|301.83|0
1647420590000|2022-03-16 08:49:50|305.21|302.57|305.46|302.82|305.46|302.82|305.21|302.57|0
1647420600000|2022-03-16 08:50:00|305.7|303.06|305.82|303.18|305.82|303.18|305.46|302.82|0
1647420610000|2022-03-16 08:50:10|305.46|302.82|305.33|302.69|305.7|303.06|305.33|302.69|0
1647420620000|2022-03-16 08:50:20|305.7|303.06|305.21|302.57|305.82|303.18|305.21|302.57|0
1647420630000|2022-03-16 08:50:30|305.95|303.31|305.46|302.82|305.95|303.31|305.46|302.82|0
1647420640000|2022-03-16 08:50:40|305.21|302.57|305.46|302.82|305.95|303.31|305.21|302.57|0
1647420650000|2022-03-16 08:50:50|305.33|302.69|305.46|302.82|305.46|302.82|305.33|302.69|0
1647420660000|2022-03-16 08:51:00|305.33|302.69|305.7|303.06|305.7|303.06|305.33|302.69|0
1647420670000|2022-03-16 08:51:10|305.21|302.57|304.96|302.32|305.21|302.57|304.96|302.32|0
1647420680000|2022-03-16 08:51:20|305.46|302.82|305.46|302.82|305.7|303.06|305.46|302.82|0
1647420690000|2022-03-16 08:51:30|305.57|302.93|305.21|302.57|305.57|302.93|305.21|302.57|0
1647420700000|2022-03-16 08:51:40|305.46|302.82|305.7|303.06|305.7|303.06|305.46|302.82|0
1647420710000|2022-03-16 08:51:50|305.82|303.18|305.7|303.06|305.82|303.18|305.7|303.06|0
1647420720000|2022-03-16 08:52:00|305.46|302.82|305.7|303.06|305.7|303.06|305.46|302.82|0
1647420730000|2022-03-16 08:52:10|305.57|302.93|306.19|303.55|306.19|303.55|305.46|302.82|0
1647420740000|2022-03-16 08:52:20|305.82|303.18|304.96|302.32|305.82|303.18|304.96|302.32|0
1647420750000|2022-03-16 08:52:30|304.72|302.08|304.22|301.58|304.72|302.08|303.98|301.34|0
1647420760000|2022-03-16 08:52:40|304.1|301.46|303.98|301.34|304.1|301.46|303.98|301.34|0
1647420770000|2022-03-16 08:52:50|303.73|301.09|303.85|301.21|303.98|301.34|303.73|301.09|0
1647420780000|2022-03-16 08:53:00|303.98|301.34|303.98|301.34|304.22|301.58|303.98|301.34|0
1647420790000|2022-03-16 08:53:10|303.73|301.09|303.48|300.84|303.73|301.09|303.48|300.84|0
1647420800000|2022-03-16 08:53:20|303.73|301.09|303.73|301.09|303.73|301.09|303.73|301.09|0
1647420810000|2022-03-16 08:53:30|303.98|301.34|304.47|301.83|304.47|301.83|303.73|301.09|0
1647420820000|2022-03-16 08:53:40|303.98|301.34|303.98|301.34|303.98|301.34|303.85|301.21|0
1647420830000|2022-03-16 08:53:50|303.6|300.96|303.85|301.21|303.85|301.21|303.48|300.84|0
1647420840000|2022-03-16 08:54:00|303.98|301.34|304.09|301.45|304.47|301.83|303.98|301.34|0
1647420850000|2022-03-16 08:54:10|304.59|301.95|304.34|301.7|304.59|301.95|304.34|301.7|0
1647420860000|2022-03-16 08:54:20|303.98|301.34|304.09|301.45|304.22|301.58|303.98|301.34|0
1647420870000|2022-03-16 08:54:30|303.98|301.34|304.47|301.83|304.71|302.07|303.98|301.34|0
1647420880000|2022-03-16 08:54:40|304.34|301.7|304.47|301.83|304.47|301.83|304.22|301.58|0
1647420890000|2022-03-16 08:54:50|304.83|302.19|304.59|301.95|304.96|302.32|304.59|301.95|0
1647420900000|2022-03-16 08:55:00|304.96|302.32|304.59|301.95|304.96|302.32|304.59|301.95|0
1647420910000|2022-03-16 08:55:10|305.45|302.81|305.7|303.06|305.7|303.06|305.45|302.81|0
1647420920000|2022-03-16 08:55:20|306.19|303.55|305.95|303.31|306.19|303.55|305.95|303.31|0
1647420930000|2022-03-16 08:55:30|306.19|303.55|306.44|303.8|306.44|303.8|306.19|303.55|0
1647420940000|2022-03-16 08:55:40|306.19|303.55|307.3|304.66|307.3|304.66|305.95|303.31|0
1647420950000|2022-03-16 08:55:50|307.05|304.41|306.68|304.04|307.05|304.41|306.68|304.04|0
1647420960000|2022-03-16 08:56:00|306.93|304.29|307.42|304.78|307.42|304.78|306.93|304.29|0
1647420970000|2022-03-16 08:56:10|307.3|304.66|306.93|304.29|307.42|304.78|306.93|304.29|0
1647420980000|2022-03-16 08:56:20|307.18|304.54|306.93|304.29|307.54|304.9|306.93|304.29|0
1647420990000|2022-03-16 08:56:30|306.68|304.04|306.68|304.04|306.93|304.29|306.68|304.04|0
1647421000000|2022-03-16 08:56:40|307.05|304.41|306.93|304.29|307.05|304.41|306.68|304.04|0
1647421010000|2022-03-16 08:56:50|307.29|304.65|307.54|304.9|307.54|304.9|307.18|304.54|0
1647421020000|2022-03-16 08:57:00|307.79|305.15|307.54|304.9|307.79|305.15|307.54|304.9|0
1647421030000|2022-03-16 08:57:10|307.42|304.78|306.68|304.04|307.42|304.78|306.68|304.04|0
1647421040000|2022-03-16 08:57:20|306.93|304.29|307.05|304.41|307.18|304.54|306.93|304.29|0
1647421050000|2022-03-16 08:57:30|307.18|304.54|306.55|303.91|307.18|304.54|306.44|303.8|0
1647421060000|2022-03-16 08:57:40|306.93|304.29|307.42|304.78|307.42|304.78|306.93|304.29|0
1647421070000|2022-03-16 08:57:50|307.67|305.03|307.67|305.03|307.92|305.28|307.67|305.03|0
1647421080000|2022-03-16 08:58:00|307.79|305.15|307.67|305.03|307.79|305.15|307.67|305.03|0
1647421090000|2022-03-16 08:58:10|307.91|305.27|307.67|305.03|307.91|305.27|307.67|305.03|0
1647421100000|2022-03-16 08:58:20|307.91|305.27|307.67|305.03|307.91|305.27|307.67|305.03|0
1647421110000|2022-03-16 08:58:30|307.54|304.9|307.67|305.03|307.67|305.03|307.54|304.9|0
1647421120000|2022-03-16 08:58:40|307.54|304.9|307.42|304.78|307.54|304.9|307.42|304.78|0
1647421130000|2022-03-16 08:58:50|307.54|304.9|306.68|304.04|307.67|305.03|306.68|304.04|0
1647421140000|2022-03-16 08:59:00|306.55|303.91|306.44|303.8|306.55|303.91|306.44|303.8|0
1647421150000|2022-03-16 08:59:10|306.68|304.04|307.42|304.78|307.42|304.78|306.68|304.04|0
1647421160000|2022-03-16 08:59:20|307.29|304.65|307.67|305.03|307.67|305.03|307.17|304.53|0
1647421170000|2022-03-16 08:59:30|307.91|305.27|307.67|305.03|307.91|305.27|307.67|305.03|0
1647421180000|2022-03-16 08:59:40|307.91|305.27|307.91|305.27|307.91|305.27|307.91|305.27|0
1647421200000|2022-03-16 09:00:00|308.16|305.52|308.16|305.52|308.28|305.64|308.16|305.52|0
1647421210000|2022-03-16 09:00:10|307.91|305.27|307.91|305.27|307.91|305.27|307.91|305.27|0
1647421220000|2022-03-16 09:00:20|307.67|305.03|308.16|305.52|308.16|305.52|307.67|305.03|0
1647421230000|2022-03-16 09:00:30|308.03|305.39|308.28|305.64|308.28|305.64|308.03|305.39|0
1647421240000|2022-03-16 09:00:40|308.41|305.77|308.65|306.01|308.65|306.01|308.41|305.77|0
1647421250000|2022-03-16 09:00:50|308.77|306.13|308.41|305.77|308.77|306.13|308.41|305.77|0
1647421260000|2022-03-16 09:01:00|308.65|306.01|308.9|306.26|308.9|306.26|308.65|306.01|0
1647421270000|2022-03-16 09:01:10|308.77|306.13|308.65|306.01|308.77|306.13|308.65|306.01|0
1647421280000|2022-03-16 09:01:20|308.77|306.13|308.52|305.88|308.9|306.26|308.52|305.88|0
1647421290000|2022-03-16 09:01:30|308.9|306.26|309.64|307|309.64|307|308.9|306.26|0
1647421300000|2022-03-16 09:01:40|309.88|307.24|308.41|305.77|309.88|307.24|308.41|305.77|0
1647421310000|2022-03-16 09:01:50|308.4|305.76|308.65|306.01|308.65|306.01|308.4|305.76|0
1647421320000|2022-03-16 09:02:00|308.77|306.13|308.9|306.26|308.9|306.26|308.65|306.01|0
1647421330000|2022-03-16 09:02:10|308.65|306.01|308.9|306.26|308.9|306.26|308.65|306.01|0
1647421340000|2022-03-16 09:02:20|309.14|306.5|309.64|307|309.64|307|308.9|306.26|0
1647421350000|2022-03-16 09:02:30|309.88|307.24|309.51|306.87|309.88|307.24|309.39|306.75|0
1647421360000|2022-03-16 09:02:40|309.39|306.75|309.02|306.38|309.64|307|309.02|306.38|0
1647421370000|2022-03-16 09:02:50|309.14|306.5|309.14|306.5|309.26|306.62|309.14|306.5|0
1647421380000|2022-03-16 09:03:00|309.26|306.62|309.14|306.5|309.26|306.62|309.14|306.5|0
1647421390000|2022-03-16 09:03:10|309.02|306.38|309.14|306.5|309.39|306.75|309.02|306.38|0
1647421400000|2022-03-16 09:03:20|309.39|306.75|309.14|306.5|309.39|306.75|309.14|306.5|0
1647421410000|2022-03-16 09:03:30|309.02|306.38|309.14|306.5|309.14|306.5|309.02|306.38|0
1647421420000|2022-03-16 09:03:40|309.39|306.75|309.39|306.75|309.39|306.75|309.39|306.75|0
1647421430000|2022-03-16 09:03:50|309.14|306.5|309.01|306.37|309.14|306.5|309.01|306.37|0
1647421440000|2022-03-16 09:04:00|308.9|306.26|309.01|306.37|309.14|306.5|308.9|306.26|0
1647421450000|2022-03-16 09:04:10|309.14|306.5|308.9|306.26|309.14|306.5|308.65|306.01|0
1647421460000|2022-03-16 09:04:20|309.14|306.5|309.14|306.5|309.14|306.5|309.14|306.5|0
1647421470000|2022-03-16 09:04:30|309.01|306.37|309.14|306.5|309.14|306.5|309.01|306.37|0
1647421480000|2022-03-16 09:04:40|309.39|306.75|309.14|306.5|309.39|306.75|309.01|306.37|0
1647421490000|2022-03-16 09:04:50|309.39|306.75|309.39|306.75|309.39|306.75|309.39|306.75|0
1647421500000|2022-03-16 09:05:00|309.14|306.5|308.9|306.26|309.14|306.5|308.9|306.26|0
1647421510000|2022-03-16 09:05:10|309.01|306.37|309.64|307|309.64|307|309.01|306.37|0
1647421520000|2022-03-16 09:05:20|309.39|306.75|309.39|306.75|309.39|306.75|309.39|306.75|0
1647421530000|2022-03-16 09:05:30|309.14|306.5|309.88|307.24|309.88|307.24|308.9|306.26|0
1647421540000|2022-03-16 09:05:40|310.25|307.61|310.37|307.73|310.37|307.73|310.25|307.61|0
1647421550000|2022-03-16 09:05:50|310.62|307.98|309.88|307.24|310.62|307.98|309.88|307.24|0
1647421560000|2022-03-16 09:06:00|310|307.36|309.88|307.24|310.13|307.49|309.88|307.24|0
1647421570000|2022-03-16 09:06:10|310.13|307.49|309.88|307.24|310.13|307.49|309.88|307.24|0
1647421580000|2022-03-16 09:06:20|309.75|307.11|309.39|306.75|309.75|307.11|309.39|306.75|0
1647421590000|2022-03-16 09:06:30|309.14|306.5|309.39|306.75|309.39|306.75|309.14|306.5|0
1647421600000|2022-03-16 09:06:40|309.14|306.5|309.39|306.75|309.39|306.75|309.14|306.5|0
1647421610000|2022-03-16 09:06:50|309.14|306.5|309.88|307.24|309.88|307.24|309.14|306.5|0
1647421620000|2022-03-16 09:07:00|310.25|307.61|309.63|306.99|310.25|307.61|309.63|306.99|0
1647421630000|2022-03-16 09:07:10|309.88|307.24|310.13|307.49|310.13|307.49|309.88|307.24|0
1647421640000|2022-03-16 09:07:20|310|307.36|310.13|307.49|310.13|307.49|309.63|306.99|0
1647421650000|2022-03-16 09:07:30|310.37|307.73|310.37|307.73|310.37|307.73|310.37|307.73|0
1647421660000|2022-03-16 09:07:40|310.13|307.49|310.37|307.73|310.37|307.73|310.13|307.49|0
1647421670000|2022-03-16 09:07:50|309.39|306.75|309.14|306.5|309.75|307.11|309.14|306.5|0
1647421680000|2022-03-16 09:08:00|309.39|306.75|309.14|306.5|309.39|306.75|308.89|306.25|0
1647421690000|2022-03-16 09:08:10|309.01|306.37|309.01|306.37|309.01|306.37|309.01|306.37|0
1647421700000|2022-03-16 09:08:20|308.89|306.25|309.26|306.62|309.39|306.75|308.89|306.25|0
1647421710000|2022-03-16 09:08:30|309.14|306.5|309.88|307.24|309.88|307.24|309.14|306.5|0
1647421720000|2022-03-16 09:08:40|310.13|307.49|309.63|306.99|310.13|307.49|309.63|306.99|0
1647421730000|2022-03-16 09:08:50|309.75|307.11|309.75|307.11|309.75|307.11|309.75|307.11|0
1647421740000|2022-03-16 09:09:00|309.63|306.99|309.5|306.86|309.63|306.99|309.39|306.75|0
1647421750000|2022-03-16 09:09:10|309.14|306.5|309.39|306.75|309.39|306.75|309.14|306.5|0
1647421760000|2022-03-16 09:09:20|309.14|306.5|309.39|306.75|309.39|306.75|309.14|306.5|0
1647421770000|2022-03-16 09:09:30|309.14|306.5|309.39|306.75|309.39|306.75|309.14|306.5|0
1647421790000|2022-03-16 09:09:50|309.63|306.99|309.63|306.99|309.88|307.24|309.63|306.99|0
1647421800000|2022-03-16 09:10:00|310|307.36|309.88|307.24|311.11|308.47|309.88|307.24|0
1647421810000|2022-03-16 09:10:10|310.12|307.48|310.37|307.73|310.37|307.73|310|307.36|0
1647421820000|2022-03-16 09:10:20|310.12|307.48|310.86|308.22|310.86|308.22|309.88|307.24|0
1647421830000|2022-03-16 09:10:30|310.62|307.98|310.62|307.98|310.86|308.22|310.62|307.98|0
1647421840000|2022-03-16 09:10:40|310.49|307.85|310.62|307.98|310.62|307.98|310.49|307.85|0
1647421850000|2022-03-16 09:10:50|310.74|308.1|310.62|307.98|310.74|308.1|310.62|307.98|0
1647421860000|2022-03-16 09:11:00|310.74|308.1|310.62|307.98|310.74|308.1|310.62|307.98|0
1647421870000|2022-03-16 09:11:10|310.37|307.73|310.37|307.73|310.37|307.73|310.37|307.73|0
1647421880000|2022-03-16 09:11:20|310.24|307.6|309.88|307.24|310.24|307.6|309.88|307.24|0
1647421890000|2022-03-16 09:11:30|309.63|306.99|310|307.36|310|307.36|309.63|306.99|0
1647421900000|2022-03-16 09:11:40|309.63|306.99|309.75|307.11|309.75|307.11|309.63|306.99|0
1647421910000|2022-03-16 09:11:50|309.88|307.24|309.26|306.62|309.88|307.24|309.26|306.62|0
1647421920000|2022-03-16 09:12:00|309.5|306.86|309.63|306.99|309.63|306.99|309.5|306.86|0
1647421930000|2022-03-16 09:12:10|309.38|306.74|309.14|306.5|309.5|306.86|309.14|306.5|0
1647421940000|2022-03-16 09:12:20|308.89|306.25|309.14|306.5|309.14|306.5|308.89|306.25|0
1647421950000|2022-03-16 09:12:30|309.01|306.37|309.88|307.24|309.88|307.24|309.01|306.37|0
1647421960000|2022-03-16 09:12:40|310.12|307.48|310.62|307.98|310.62|307.98|310.12|307.48|0
1647421970000|2022-03-16 09:12:50|311.11|308.47|310.86|308.22|311.11|308.47|310.86|308.22|0
1647421980000|2022-03-16 09:13:00|310.98|308.34|310.62|307.98|310.98|308.34|310.62|307.98|0
1647421990000|2022-03-16 09:13:10|310.37|307.73|310.37|307.73|310.37|307.73|310.12|307.48|0
1647422000000|2022-03-16 09:13:20|310.49|307.85|310.24|307.6|310.49|307.85|310.24|307.6|0
1647422010000|2022-03-16 09:13:30|310.37|307.73|310.73|308.09|311.11|308.47|310.37|307.73|0
1647422020000|2022-03-16 09:13:40|310.86|308.22|311.23|308.59|311.23|308.59|310.86|308.22|0
1647422030000|2022-03-16 09:13:50|311.11|308.47|311.6|308.96|311.6|308.96|311.11|308.47|0
1647422040000|2022-03-16 09:14:00|311.11|308.47|311.85|309.21|311.85|309.21|311.11|308.47|0
1647422050000|2022-03-16 09:14:10|311.6|308.96|311.11|308.47|311.6|308.96|311.11|308.47|0
1647422060000|2022-03-16 09:14:20|310.86|308.22|311.11|308.47|311.11|308.47|310.86|308.22|0
1647422070000|2022-03-16 09:14:30|310.73|308.09|310.86|308.22|310.86|308.22|310.73|308.09|0
1647422080000|2022-03-16 09:14:40|310.61|307.97|310.49|307.85|310.61|307.97|310.37|307.73|0
1647422090000|2022-03-16 09:14:50|310.37|307.73|310.37|307.73|310.61|307.97|310.37|307.73|0
1647422100000|2022-03-16 09:15:00|310.49|307.85|310.24|307.6|310.49|307.85|310.24|307.6|0
1647422110000|2022-03-16 09:15:10|310.37|307.73|310.37|307.73|310.37|307.73|310.37|307.73|0
1647422120000|2022-03-16 09:15:20|310.49|307.85|310.61|307.97|310.61|307.97|310.24|307.6|0
1647422130000|2022-03-16 09:15:30|310.37|307.73|310.61|307.97|310.61|307.97|310.37|307.73|0
1647422140000|2022-03-16 09:15:40|310.86|308.22|311.6|308.96|311.6|308.96|310.86|308.22|0
1647422150000|2022-03-16 09:15:50|311.85|309.21|311.6|308.96|311.85|309.21|311.6|308.96|0
1647422160000|2022-03-16 09:16:00|311.47|308.83|311.85|309.21|311.85|309.21|311.47|308.83|0
1647422170000|2022-03-16 09:16:10|312.09|309.45|312.34|309.7|312.34|309.7|312.09|309.45|0
1647422180000|2022-03-16 09:16:20|312.59|309.95|312.59|309.95|312.59|309.95|312.59|309.95|0
1647422190000|2022-03-16 09:16:30|312.21|309.57|312.09|309.45|312.34|309.7|312.09|309.45|0
1647422200000|2022-03-16 09:16:40|312.34|309.7|312.59|309.95|312.59|309.95|312.34|309.7|0
1647422210000|2022-03-16 09:16:50|312.46|309.82|312.59|309.95|312.59|309.95|312.09|309.45|0
1647422220000|2022-03-16 09:17:00|312.34|309.7|312.83|310.19|312.83|310.19|312.34|309.7|0
1647422230000|2022-03-16 09:17:10|313.57|310.93|314.32|311.68|314.32|311.68|313.57|310.93|0
1647422240000|2022-03-16 09:17:20|314.07|311.43|313.82|311.18|314.07|311.43|313.82|311.18|0
1647422250000|2022-03-16 09:17:30|313.33|310.69|313.57|310.93|313.57|310.93|313.33|310.69|0
1647422260000|2022-03-16 09:17:40|313.2|310.56|313.08|310.44|313.2|310.56|313.08|310.44|0
1647422270000|2022-03-16 09:17:50|312.83|310.19|312.95|310.31|313.33|310.69|312.83|310.19|0
1647422280000|2022-03-16 09:18:00|313.33|310.69|313.33|310.69|313.33|310.69|313.33|310.69|0
1647422290000|2022-03-16 09:18:10|313.57|310.93|313.08|310.44|313.57|310.93|313.08|310.44|0
1647422300000|2022-03-16 09:18:20|312.95|310.31|313.08|310.44|313.2|310.56|312.95|310.31|0
1647422310000|2022-03-16 09:18:30|312.83|310.19|313.08|310.44|313.08|310.44|312.83|310.19|0
1647422320000|2022-03-16 09:18:40|312.83|310.19|312.7|310.06|312.83|310.19|312.59|309.95|0
1647422330000|2022-03-16 09:18:50|313.08|310.44|313.33|310.69|313.33|310.69|312.83|310.19|0
1647422340000|2022-03-16 09:19:00|312.83|310.19|313.33|310.69|313.33|310.69|312.83|310.19|0
1647422350000|2022-03-16 09:19:10|313.2|310.56|313.08|310.44|313.2|310.56|313.08|310.44|0
1647422360000|2022-03-16 09:19:20|312.59|309.95|312.59|309.95|312.59|309.95|312.59|309.95|0
1647422370000|2022-03-16 09:19:30|312.83|310.19|312.59|309.95|312.83|310.19|312.59|309.95|0
1647422380000|2022-03-16 09:19:40|312.34|309.7|311.84|309.2|312.34|309.7|311.84|309.2|0
1647422390000|2022-03-16 09:19:50|311.6|308.96|311.1|308.46|311.6|308.96|311.1|308.46|0
1647422400000|2022-03-16 09:20:00|311.35|308.71|311.84|309.2|311.84|309.2|311.35|308.71|0
1647422410000|2022-03-16 09:20:10|311.72|309.08|311.84|309.2|311.84|309.2|311.6|308.96|0
1647422420000|2022-03-16 09:20:20|311.6|308.96|311.72|309.08|311.84|309.2|311.6|308.96|0
1647422430000|2022-03-16 09:20:30|312.09|309.45|312.34|309.7|312.34|309.7|312.09|309.45|0
1647422440000|2022-03-16 09:20:40|312.09|309.45|312.34|309.7|312.34|309.7|312.09|309.45|0
1647422450000|2022-03-16 09:20:50|312.09|309.45|311.84|309.2|312.09|309.45|311.84|309.2|0
1647422460000|2022-03-16 09:21:00|311.96|309.32|311.96|309.32|312.09|309.45|311.96|309.32|0
1647422470000|2022-03-16 09:21:10|311.84|309.2|311.72|309.08|311.84|309.2|311.6|308.96|0
1647422480000|2022-03-16 09:21:20|311.6|308.96|311.35|308.71|311.6|308.96|311.35|308.71|0
1647422490000|2022-03-16 09:21:30|311.6|308.96|311.6|308.96|311.6|308.96|311.6|308.96|0
1647422500000|2022-03-16 09:21:40|311.35|308.71|311.47|308.83|311.47|308.83|311.35|308.71|0
1647422510000|2022-03-16 09:21:50|311.6|308.96|311.35|308.71|311.6|308.96|311.35|308.71|0
1647422520000|2022-03-16 09:22:00|310.86|308.22|310.86|308.22|310.86|308.22|310.61|307.97|0
1647422530000|2022-03-16 09:22:10|310.73|308.09|310.61|307.97|310.86|308.22|310.61|307.97|0
1647422540000|2022-03-16 09:22:20|310.36|307.72|310.61|307.97|310.61|307.97|310.36|307.72|0
1647422560000|2022-03-16 09:22:40|310.36|307.72|310.61|307.97|310.61|307.97|310.36|307.72|0
1647422570000|2022-03-16 09:22:50|310.37|307.73|310.61|307.97|310.61|307.97|310.37|307.73|0
1647422580000|2022-03-16 09:23:00|310.86|308.22|311.11|308.47|311.11|308.47|310.86|308.22|0
1647422590000|2022-03-16 09:23:10|310.86|308.22|311.22|308.58|311.22|308.58|310.86|308.22|0
1647422600000|2022-03-16 09:23:20|311.35|308.71|311.47|308.83|311.47|308.83|311.35|308.71|0
1647422610000|2022-03-16 09:23:30|311.35|308.71|310.98|308.34|311.35|308.71|310.98|308.34|0
1647422620000|2022-03-16 09:23:40|311.35|308.71|311.35|308.71|311.6|308.96|311.35|308.71|0
1647422630000|2022-03-16 09:23:50|311.11|308.47|311.35|308.71|311.35|308.71|311.11|308.47|0
1647422640000|2022-03-16 09:24:00|311.6|308.96|311.6|308.96|311.6|308.96|311.6|308.96|0
1647422650000|2022-03-16 09:24:10|311.72|309.08|312.09|309.45|312.09|309.45|311.72|309.08|0
1647422660000|2022-03-16 09:24:20|311.96|309.32|311.85|309.21|311.96|309.32|311.85|309.21|0
1647422670000|2022-03-16 09:24:30|311.84|309.2|311.84|309.2|312.09|309.45|311.6|308.96|0
1647422680000|2022-03-16 09:24:40|311.6|308.96|311.35|308.71|311.6|308.96|311.35|308.71|0
1647422690000|2022-03-16 09:24:50|311.6|308.96|311.72|309.08|311.72|309.08|311.6|308.96|0
1647422700000|2022-03-16 09:25:00|311.35|308.71|311.35|308.71|311.6|308.96|311.35|308.71|0
1647422710000|2022-03-16 09:25:10|311.1|308.46|311.47|308.83|311.47|308.83|311.1|308.46|0
1647422720000|2022-03-16 09:25:20|311.6|308.96|311.47|308.83|311.6|308.96|311.35|308.71|0
1647422730000|2022-03-16 09:25:30|311.6|308.96|312.58|309.94|312.58|309.94|311.6|308.96|0
1647422740000|2022-03-16 09:25:40|312.95|310.31|312.83|310.19|313.08|310.44|312.83|310.19|0
1647422750000|2022-03-16 09:25:50|312.7|310.06|312.83|310.19|312.83|310.19|312.7|310.06|0
1647422760000|2022-03-16 09:26:00|313.08|310.44|313.08|310.44|313.08|310.44|313.08|310.44|0
1647422770000|2022-03-16 09:26:10|312.83|310.19|312.58|309.94|312.83|310.19|312.58|309.94|0
1647422780000|2022-03-16 09:26:20|312.83|310.19|312.83|310.19|312.83|310.19|312.83|310.19|0
1647422790000|2022-03-16 09:26:30|312.58|309.94|312.58|309.94|312.58|309.94|312.58|309.94|0
1647422800000|2022-03-16 09:26:40|312.83|310.19|312.83|310.19|312.83|310.19|312.58|309.94|0
1647422810000|2022-03-16 09:26:50|313.08|310.44|312.83|310.19|313.08|310.44|312.7|310.06|0
1647422820000|2022-03-16 09:27:00|312.58|309.94|312.83|310.19|312.83|310.19|312.58|309.94|0
1647422830000|2022-03-16 09:27:10|312.95|310.31|312.83|310.19|312.95|310.31|312.83|310.19|0
1647422840000|2022-03-16 09:27:20|313.08|310.44|313.57|310.93|313.57|310.93|313.08|310.44|0
1647422850000|2022-03-16 09:27:30|313.69|311.05|313.57|310.93|313.69|311.05|313.57|310.93|0
1647422860000|2022-03-16 09:27:40|313.69|311.05|314.06|311.42|314.06|311.42|313.57|310.93|0
1647422870000|2022-03-16 09:27:50|314.31|311.67|314.31|311.67|314.31|311.67|314.31|311.67|0
1647422880000|2022-03-16 09:28:00|314.56|311.92|314.06|311.42|314.56|311.92|314.06|311.42|0
1647422890000|2022-03-16 09:28:10|314.31|311.67|313.82|311.18|314.31|311.67|313.57|310.93|0
1647422900000|2022-03-16 09:28:20|313.57|310.93|313.32|310.68|313.82|311.18|313.32|310.68|0
1647422910000|2022-03-16 09:28:30|313.57|310.93|313.57|310.93|313.82|311.18|313.57|310.93|0
1647422920000|2022-03-16 09:28:40|313.82|311.18|313.69|311.05|313.82|311.18|313.57|310.93|0
1647422930000|2022-03-16 09:28:50|313.82|311.18|314.06|311.42|314.06|311.42|313.82|311.18|0
1647422940000|2022-03-16 09:29:00|313.94|311.3|314.06|311.42|314.06|311.42|313.94|311.3|0
1647422950000|2022-03-16 09:29:10|313.94|311.3|314.43|311.79|314.43|311.79|313.94|311.3|0
1647422960000|2022-03-16 09:29:20|314.31|311.67|314.31|311.67|314.31|311.67|314.06|311.42|0
1647422970000|2022-03-16 09:29:30|314.06|311.42|313.93|311.29|314.06|311.42|313.93|311.29|0
1647422980000|2022-03-16 09:29:40|314.06|311.42|313.82|311.18|314.06|311.42|313.57|310.93|0
1647422990000|2022-03-16 09:29:50|314.06|311.42|314.18|311.54|314.18|311.54|314.06|311.42|0
1647423000000|2022-03-16 09:30:00|314.06|311.42|314.31|311.67|314.31|311.67|313.57|310.93|0
1647423010000|2022-03-16 09:30:10|314.56|311.92|314.06|311.42|314.56|311.92|314.06|311.42|0
1647423020000|2022-03-16 09:30:20|314.18|311.54|313.82|311.18|314.56|311.92|313.82|311.18|0
1647423030000|2022-03-16 09:30:30|313.93|311.29|313.82|311.18|313.93|311.29|313.82|311.18|0
1647423040000|2022-03-16 09:30:40|313.69|311.05|313.57|310.93|313.69|311.05|313.57|310.93|0
1647423050000|2022-03-16 09:30:50|314.06|311.42|315.17|312.53|315.17|312.53|314.06|311.42|0
1647423060000|2022-03-16 09:31:00|315.05|312.41|314.92|312.28|315.05|312.41|314.8|312.16|0
1647423070000|2022-03-16 09:31:10|315.3|312.66|315.05|312.41|315.3|312.66|315.05|312.41|0
1647423080000|2022-03-16 09:31:20|314.92|312.28|315.05|312.41|315.05|312.41|314.8|312.16|0
1647423090000|2022-03-16 09:31:30|315.17|312.53|315.3|312.66|315.3|312.66|314.8|312.16|0
1647423100000|2022-03-16 09:31:40|315.54|312.9|315.42|312.78|315.54|312.9|315.05|312.41|0
1647423110000|2022-03-16 09:31:50|315.3|312.66|315.3|312.66|315.3|312.66|315.3|312.66|0
1647423120000|2022-03-16 09:32:00|315.17|312.53|315.3|312.66|315.3|312.66|315.17|312.53|0
1647423130000|2022-03-16 09:32:10|315.54|312.9|315.3|312.66|315.54|312.9|315.3|312.66|0
1647423140000|2022-03-16 09:32:20|315.05|312.41|315.05|312.41|315.3|312.66|315.05|312.41|0
1647423150000|2022-03-16 09:32:30|315.17|312.53|315.05|312.41|315.17|312.53|315.05|312.41|0
1647423160000|2022-03-16 09:32:40|314.56|311.92|314.55|311.91|314.56|311.92|314.55|311.91|0
1647423170000|2022-03-16 09:32:50|314.8|312.16|315.05|312.41|315.05|312.41|314.8|312.16|0
1647423180000|2022-03-16 09:33:00|315.79|313.15|315.79|313.15|315.79|313.15|315.54|312.9|0
1647423190000|2022-03-16 09:33:10|315.54|312.9|315.54|312.9|315.54|312.9|315.3|312.66|0
1647423200000|2022-03-16 09:33:20|315.3|312.66|315.3|312.66|315.3|312.66|315.3|312.66|0
1647423210000|2022-03-16 09:33:30|315.41|312.77|315.3|312.66|315.41|312.77|315.3|312.66|0
1647423220000|2022-03-16 09:33:40|315.66|313.02|315.05|312.41|315.66|313.02|315.05|312.41|0
1647423230000|2022-03-16 09:33:50|315.3|312.66|315.54|312.9|315.54|312.9|315.3|312.66|0
1647423240000|2022-03-16 09:34:00|315.66|313.02|315.79|313.15|315.79|313.15|315.66|313.02|0
1647423250000|2022-03-16 09:34:10|315.3|312.66|315.05|312.41|315.79|313.15|315.05|312.41|0
1647423260000|2022-03-16 09:34:20|314.89|312.25|314.95|312.31|315.08|312.44|314.89|312.25|0
1647423270000|2022-03-16 09:34:30|314.59|311.95|314.59|311.95|314.71|312.07|314.59|311.95|0
1647423280000|2022-03-16 09:34:40|314.34|311.7|314.34|311.7|314.34|311.7|314.34|311.7|0
1647423290000|2022-03-16 09:34:50|314.59|311.95|314.59|311.95|314.59|311.95|314.59|311.95|0
1647423300000|2022-03-16 09:35:00|314.34|311.7|314.34|311.7|314.34|311.7|314.34|311.7|0
1647423310000|2022-03-16 09:35:10|314.09|311.45|314.34|311.7|314.34|311.7|313.6|310.96|0
1647423320000|2022-03-16 09:35:20|314.09|311.45|314.59|311.95|314.59|311.95|314.09|311.45|0
1647423330000|2022-03-16 09:35:30|314.83|312.19|314.83|312.19|314.83|312.19|314.59|311.95|0
1647423340000|2022-03-16 09:35:40|314.7|312.06|314.7|312.06|314.7|312.06|314.59|311.95|0
1647423350000|2022-03-16 09:35:50|314.83|312.19|314.59|311.95|314.83|312.19|314.59|311.95|0
1647423360000|2022-03-16 09:36:00|314.83|312.19|314.83|312.19|314.83|312.19|314.83|312.19|0
1647423370000|2022-03-16 09:36:10|314.59|311.95|314.83|312.19|314.83|312.19|314.59|311.95|0
1647423380000|2022-03-16 09:36:20|315.08|312.44|314.34|311.7|315.08|312.44|314.34|311.7|0
1647423390000|2022-03-16 09:36:30|314.59|311.95|314.83|312.19|315.08|312.44|314.59|311.95|0
1647423400000|2022-03-16 09:36:40|314.7|312.06|314.83|312.19|314.83|312.19|314.59|311.95|0
1647423410000|2022-03-16 09:36:50|314.59|311.95|314.7|312.06|314.7|312.06|314.59|311.95|0
1647423420000|2022-03-16 09:37:00|314.83|312.19|314.83|312.19|314.83|312.19|314.83|312.19|0
1647423430000|2022-03-16 09:37:10|314.7|312.06|314.58|311.94|314.7|312.06|314.58|311.94|0
1647423440000|2022-03-16 09:37:20|314.34|311.7|314.83|312.19|314.83|312.19|314.34|311.7|0
1647423450000|2022-03-16 09:37:30|314.7|312.06|315.08|312.44|315.08|312.44|314.7|312.06|0
1647423460000|2022-03-16 09:37:40|314.83|312.19|314.83|312.19|314.83|312.19|314.83|312.19|0
1647423470000|2022-03-16 09:37:50|314.58|311.94|314.58|311.94|314.58|311.94|314.58|311.94|0
1647423480000|2022-03-16 09:38:00|314.46|311.82|314.58|311.94|314.58|311.94|314.34|311.7|0
1647423490000|2022-03-16 09:38:10|314.34|311.7|313.72|311.08|314.34|311.7|313.72|311.08|0
1647423500000|2022-03-16 09:38:20|313.6|310.96|314.34|311.7|314.34|311.7|313.6|310.96|0
1647423510000|2022-03-16 09:38:30|314.21|311.57|313.96|311.32|314.21|311.57|313.96|311.32|0
1647423520000|2022-03-16 09:38:40|314.09|311.45|314.09|311.45|314.09|311.45|314.09|311.45|0
1647423530000|2022-03-16 09:38:50|313.84|311.2|313.84|311.2|313.96|311.32|313.84|311.2|0
1647423540000|2022-03-16 09:39:00|314.09|311.45|314.34|311.7|314.34|311.7|313.96|311.32|0
1647423550000|2022-03-16 09:39:10|314.09|311.45|313.84|311.2|314.09|311.45|313.84|311.2|0
1647423560000|2022-03-16 09:39:20|313.6|310.96|313.6|310.96|313.6|310.96|313.35|310.71|0
1647423580000|2022-03-16 09:39:40|313.71|311.07|313.6|310.96|313.71|311.07|313.47|310.83|0
1647423600000|2022-03-16 09:40:00|313.71|311.07|313.6|310.96|313.71|311.07|313.6|310.96|0
1647423610000|2022-03-16 09:40:10|313.35|310.71|312.11|309.47|313.35|310.71|312.11|309.47|0
1647423620000|2022-03-16 09:40:20|311.99|309.35|311.87|309.23|312.11|309.47|311.87|309.23|0
1647423630000|2022-03-16 09:40:30|312.11|309.47|312.36|309.72|312.36|309.72|312.11|309.47|0
1647423640000|2022-03-16 09:40:40|312.61|309.97|312.61|309.97|312.61|309.97|312.61|309.97|0
1647423650000|2022-03-16 09:40:50|312.85|310.21|313.35|310.71|313.35|310.71|312.73|310.09|0
1647423660000|2022-03-16 09:41:00|312.73|310.09|312.61|309.97|312.73|310.09|312.48|309.84|0
1647423670000|2022-03-16 09:41:10|312.85|310.21|312.85|310.21|312.85|310.21|312.85|310.21|0
1647423680000|2022-03-16 09:41:20|313.1|310.46|312.85|310.21|313.1|310.46|312.85|310.21|0
1647423690000|2022-03-16 09:41:30|312.97|310.33|312.85|310.21|313.1|310.46|312.85|310.21|0
1647423700000|2022-03-16 09:41:40|312.97|310.33|312.85|310.21|313.35|310.71|312.85|310.21|0
1647423710000|2022-03-16 09:41:50|312.73|310.09|313.35|310.71|313.35|310.71|312.73|310.09|0
1647423720000|2022-03-16 09:42:00|313.59|310.95|313.47|310.83|313.59|310.95|313.47|310.83|0
1647423730000|2022-03-16 09:42:10|313.59|310.95|313.35|310.71|313.59|310.95|313.35|310.71|0
1647423740000|2022-03-16 09:42:20|313.59|310.95|313.35|310.71|313.59|310.95|313.35|310.71|0
1647423750000|2022-03-16 09:42:30|313.1|310.46|313.1|310.46|313.1|310.46|313.1|310.46|0
1647423760000|2022-03-16 09:42:40|313.35|310.71|313.35|310.71|313.35|310.71|313.22|310.58|0
1647423770000|2022-03-16 09:42:50|313.1|310.46|313.1|310.46|313.1|310.46|312.97|310.33|0
1647423780000|2022-03-16 09:43:00|312.85|310.21|312.61|309.97|312.85|310.21|312.61|309.97|0
1647423790000|2022-03-16 09:43:10|312.11|309.47|311.87|309.23|312.11|309.47|311.87|309.23|0
1647423800000|2022-03-16 09:43:20|311.62|308.98|311.74|309.1|311.87|309.23|311.62|308.98|0
1647423810000|2022-03-16 09:43:30|311.86|309.22|312.11|309.47|312.11|309.47|311.86|309.22|0
1647423820000|2022-03-16 09:43:40|311.86|309.22|311.74|309.1|311.86|309.22|311.74|309.1|0
1647423830000|2022-03-16 09:43:50|311.86|309.22|311.98|309.34|311.98|309.34|311.86|309.22|0
1647423840000|2022-03-16 09:44:00|311.86|309.22|311.62|308.98|311.86|309.22|311.62|308.98|0
1647423850000|2022-03-16 09:44:10|311.49|308.85|311.37|308.73|311.62|308.98|311.37|308.73|0
1647423860000|2022-03-16 09:44:20|311.62|308.98|311.12|308.48|311.62|308.98|311.12|308.48|0
1647423870000|2022-03-16 09:44:30|311.62|308.98|311.62|308.98|311.62|308.98|311.62|308.98|0
1647423880000|2022-03-16 09:44:40|311.49|308.85|311.37|308.73|311.49|308.85|311.37|308.73|0
1647423890000|2022-03-16 09:44:50|311.12|308.48|311.12|308.48|311.12|308.48|311.12|308.48|0
1647423900000|2022-03-16 09:45:00|310.75|308.11|310.88|308.24|310.88|308.24|310.75|308.11|0
1647423910000|2022-03-16 09:45:10|310.63|307.99|310.88|308.24|310.88|308.24|310.63|307.99|0
1647423920000|2022-03-16 09:45:20|310.63|307.99|310.63|307.99|310.63|307.99|310.63|307.99|0
1647423930000|2022-03-16 09:45:30|310.5|307.86|310.38|307.74|310.5|307.86|310.38|307.74|0
1647423940000|2022-03-16 09:45:40|309.89|307.25|310.14|307.5|310.14|307.5|309.89|307.25|0
1647423950000|2022-03-16 09:45:50|310.25|307.61|310.01|307.37|310.25|307.61|310.01|307.37|0
1647423960000|2022-03-16 09:46:00|310.14|307.5|310.38|307.74|310.38|307.74|310.14|307.5|0
1647423970000|2022-03-16 09:46:10|310.14|307.5|310.14|307.5|310.14|307.5|310.14|307.5|0
1647423980000|2022-03-16 09:46:20|310.38|307.74|310.38|307.74|310.38|307.74|310.14|307.5|0
1647423990000|2022-03-16 09:46:30|310.63|307.99|310.14|307.5|310.63|307.99|310.14|307.5|0
1647424000000|2022-03-16 09:46:40|310.25|307.61|310.38|307.74|310.38|307.74|310.01|307.37|0
1647424010000|2022-03-16 09:46:50|310.25|307.61|310.25|307.61|310.25|307.61|310.25|307.61|0
1647424020000|2022-03-16 09:47:00|310.14|307.5|310.01|307.37|310.14|307.5|310.01|307.37|0
1647424030000|2022-03-16 09:47:10|309.89|307.25|309.89|307.25|309.89|307.25|309.89|307.25|0
1647424040000|2022-03-16 09:47:20|310.25|307.61|310.38|307.74|310.38|307.74|310.13|307.49|0
1647424050000|2022-03-16 09:47:30|309.89|307.25|309.64|307|309.89|307.25|309.64|307|0
1647424060000|2022-03-16 09:47:40|309.39|306.75|309.39|306.75|309.64|307|309.39|306.75|0
1647424070000|2022-03-16 09:47:50|309.64|307|309.64|307|309.64|307|309.64|307|0
1647424080000|2022-03-16 09:48:00|309.15|306.51|309.27|306.63|309.27|306.63|309.15|306.51|0
1647424090000|2022-03-16 09:48:10|309.39|306.75|309.64|307|309.64|307|309.39|306.75|0
1647424100000|2022-03-16 09:48:20|310.13|307.49|310.01|307.37|310.13|307.49|310.01|307.37|0
1647424110000|2022-03-16 09:48:30|309.76|307.12|309.15|306.51|309.76|307.12|309.15|306.51|0
1647424120000|2022-03-16 09:48:40|309.39|306.75|309.39|306.75|309.39|306.75|309.15|306.51|0
1647424130000|2022-03-16 09:48:50|309.64|307|309.89|307.25|309.89|307.25|309.64|307|0
1647424140000|2022-03-16 09:49:00|310.13|307.49|310.13|307.49|310.13|307.49|310.13|307.49|0
1647424150000|2022-03-16 09:49:10|310.38|307.74|310.75|308.11|310.75|308.11|310.38|307.74|0
1647424160000|2022-03-16 09:49:20|310.87|308.23|310.87|308.23|310.87|308.23|310.63|307.99|0
1647424170000|2022-03-16 09:49:30|311.12|308.48|310.63|307.99|311.12|308.48|310.63|307.99|0
1647424180000|2022-03-16 09:49:40|310.74|308.1|310.38|307.74|310.74|308.1|310.38|307.74|0
1647424200000|2022-03-16 09:50:00|310.5|307.86|310.74|308.1|310.74|308.1|310.38|307.74|0
1647424210000|2022-03-16 09:50:10|310.38|307.74|310.5|307.86|310.5|307.86|310.38|307.74|0
1647424220000|2022-03-16 09:50:20|310.63|307.99|310.74|308.1|310.74|308.1|310.13|307.49|0
1647424230000|2022-03-16 09:50:30|310.87|308.23|310.87|308.23|310.87|308.23|310.87|308.23|0
1647424240000|2022-03-16 09:50:40|311.37|308.73|311.37|308.73|311.37|308.73|311.37|308.73|0
1647424250000|2022-03-16 09:50:50|311.61|308.97|311.61|308.97|311.61|308.97|311.37|308.73|0
1647424260000|2022-03-16 09:51:00|311.86|309.22|311.86|309.22|311.86|309.22|311.61|308.97|0
1647424270000|2022-03-16 09:51:10|312.11|309.47|312.11|309.47|312.11|309.47|311.98|309.34|0
1647424300000|2022-03-16 09:51:40|312.35|309.71|312.35|309.71|312.35|309.71|312.35|309.71|0
1647424310000|2022-03-16 09:51:50|312.11|309.47|312.11|309.47|312.11|309.47|312.11|309.47|0
1647424320000|2022-03-16 09:52:00|312.35|309.71|312.47|309.83|312.6|309.96|312.35|309.71|0
1647424330000|2022-03-16 09:52:10|312.11|309.47|312.6|309.96|312.6|309.96|312.11|309.47|0
1647424340000|2022-03-16 09:52:20|312.72|310.08|312.72|310.08|312.72|310.08|312.72|310.08|0
1647424350000|2022-03-16 09:52:30|312.6|309.96|312.6|309.96|312.6|309.96|312.6|309.96|0
1647424360000|2022-03-16 09:52:40|312.35|309.71|312.85|310.21|312.85|310.21|312.1|309.46|0
1647424370000|2022-03-16 09:52:50|312.96|310.32|313.34|310.7|313.34|310.7|312.96|310.32|0
1647424380000|2022-03-16 09:53:00|313.46|310.82|313.09|310.45|313.46|310.82|313.09|310.45|0
1647424390000|2022-03-16 09:53:10|313.21|310.57|312.84|310.2|313.21|310.57|312.84|310.2|0
1647424400000|2022-03-16 09:53:20|312.6|309.96|312.72|310.08|312.72|310.08|312.6|309.96|0
1647424410000|2022-03-16 09:53:30|312.6|309.96|312.1|309.46|312.6|309.96|311.61|308.97|0
1647424420000|2022-03-16 09:53:40|311.86|309.22|311.61|308.97|311.86|309.22|311.61|308.97|0
1647424430000|2022-03-16 09:53:50|311.86|309.22|311.86|309.22|311.86|309.22|311.86|309.22|0
1647424440000|2022-03-16 09:54:00|311.61|308.97|311.61|308.97|311.61|308.97|311.61|308.97|0
1647424450000|2022-03-16 09:54:10|311.36|308.72|311.36|308.72|311.61|308.97|311.36|308.72|0
1647424460000|2022-03-16 09:54:20|311.12|308.48|311.12|308.48|311.12|308.48|311.12|308.48|0
1647424470000|2022-03-16 09:54:30|310.13|307.49|310.13|307.49|310.38|307.74|310.13|307.49|0
1647424480000|2022-03-16 09:54:40|309.88|307.24|309.88|307.24|309.88|307.24|309.88|307.24|0
1647424490000|2022-03-16 09:54:50|309.64|307|309.64|307|309.75|307.11|309.64|307|0
1647424500000|2022-03-16 09:55:00|309.51|306.87|309.51|306.87|309.51|306.87|309.39|306.75|0
1647424510000|2022-03-16 09:55:10|309.39|306.75|308.9|306.26|309.39|306.75|308.9|306.26|0
1647424520000|2022-03-16 09:55:20|309.26|306.62|309.51|306.87|309.51|306.87|309.26|306.62|0
1647424530000|2022-03-16 09:55:30|309.75|307.11|310|307.36|310|307.36|309.75|307.11|0
1647424540000|2022-03-16 09:55:40|310.38|307.74|310.62|307.98|310.74|308.1|310.38|307.74|0
1647424550000|2022-03-16 09:55:50|310.87|308.23|310.62|307.98|310.87|308.23|310.62|307.98|0
1647424560000|2022-03-16 09:56:00|310.13|307.49|310.62|307.98|310.62|307.98|310.13|307.49|0
1647424570000|2022-03-16 09:56:10|310.25|307.61|310.13|307.49|310.37|307.73|310.13|307.49|0
1647424580000|2022-03-16 09:56:20|309.88|307.24|309.88|307.24|309.88|307.24|309.88|307.24|0
1647424590000|2022-03-16 09:56:30|310.13|307.49|309.51|306.87|310.13|307.49|309.51|306.87|0
1647424600000|2022-03-16 09:56:40|309.14|306.5|308.89|306.25|309.14|306.5|308.89|306.25|0
1647424610000|2022-03-16 09:56:50|309.14|306.5|309.14|306.5|309.14|306.5|309.14|306.5|0
1647424620000|2022-03-16 09:57:00|308.77|306.13|309.14|306.5|309.14|306.5|308.77|306.13|0
1647424630000|2022-03-16 09:57:10|308.77|306.13|309.14|306.5|309.14|306.5|308.77|306.13|0
1647424640000|2022-03-16 09:57:20|309.01|306.37|308.4|305.76|309.01|306.37|308.4|305.76|0
1647424650000|2022-03-16 09:57:30|308.65|306.01|308.4|305.76|308.65|306.01|308.4|305.76|0
1647424660000|2022-03-16 09:57:40|307.53|304.89|307.66|305.02|307.66|305.02|307.41|304.77|0
1647424670000|2022-03-16 09:57:50|308.15|305.51|308.15|305.51|308.4|305.76|308.15|305.51|0
1647424680000|2022-03-16 09:58:00|308.4|305.76|308.89|306.25|308.89|306.25|308.15|305.51|0
1647424690000|2022-03-16 09:58:10|308.65|306.01|308.89|306.25|308.89|306.25|308.65|306.01|0
1647424700000|2022-03-16 09:58:20|309.14|306.5|309.14|306.5|309.39|306.75|309.14|306.5|0
1647424710000|2022-03-16 09:58:30|308.89|306.25|308.89|306.25|308.89|306.25|308.89|306.25|0
1647424720000|2022-03-16 09:58:40|309.14|306.5|309.14|306.5|309.14|306.5|309.14|306.5|0
1647424730000|2022-03-16 09:58:50|308.89|306.25|308.89|306.25|309.14|306.5|308.89|306.25|0
1647424740000|2022-03-16 09:59:00|308.76|306.12|309.14|306.5|309.14|306.5|308.76|306.12|0
1647424750000|2022-03-16 09:59:10|308.89|306.25|309.14|306.5|309.14|306.5|308.89|306.25|0
1647424760000|2022-03-16 09:59:20|308.89|306.25|308.76|306.12|308.89|306.25|308.52|305.88|0
1647424770000|2022-03-16 09:59:30|308.65|306.01|308.52|305.88|308.65|306.01|308.4|305.76|0
1647424780000|2022-03-16 09:59:40|308.65|306.01|308.52|305.88|308.76|306.12|308.52|305.88|0
1647424790000|2022-03-16 09:59:50|308.65|306.01|308.64|306|308.65|306.01|308.64|306|0
1647424800000|2022-03-16 10:00:00|308.4|305.76|308.15|305.51|308.4|305.76|308.02|305.38|0
1647424810000|2022-03-16 10:00:10|308.02|305.38|309.14|306.5|309.14|306.5|308.02|305.38|0
1647424820000|2022-03-16 10:00:20|308.89|306.25|309.14|306.5|309.14|306.5|308.89|306.25|0
1647424830000|2022-03-16 10:00:30|308.89|306.25|308.15|305.51|308.89|306.25|308.15|305.51|0
1647424840000|2022-03-16 10:00:40|308.4|305.76|308.52|305.88|308.64|306|308.4|305.76|0
1647424850000|2022-03-16 10:00:50|308.64|306|308.89|306.25|309.14|306.5|308.4|305.76|0
1647424860000|2022-03-16 10:01:00|308.64|306|309.14|306.5|309.14|306.5|308.64|306|0
1647424900000|2022-03-16 10:01:40|308.89|306.25|308.89|306.25|308.89|306.25|308.89|306.25|0
1647424910000|2022-03-16 10:01:50|308.64|306|308.64|306|308.64|306|308.4|305.76|0
1647424920000|2022-03-16 10:02:00|308.89|306.25|309.14|306.5|309.14|306.5|308.89|306.25|0
1647424930000|2022-03-16 10:02:10|309.38|306.74|309.38|306.74|309.38|306.74|309.25|306.61|0
1647424950000|2022-03-16 10:02:30|309.63|306.99|309.5|306.86|309.63|306.99|309.5|306.86|0
1647424960000|2022-03-16 10:02:40|309.63|306.99|309.38|306.74|309.63|306.99|309.38|306.74|0
1647424970000|2022-03-16 10:02:50|310.37|307.73|310.62|307.98|310.62|307.98|310.37|307.73|0
1647424980000|2022-03-16 10:03:00|310.86|308.22|310.62|307.98|310.86|308.22|310.62|307.98|0
1647424990000|2022-03-16 10:03:10|310.49|307.85|310.24|307.6|310.49|307.85|310.24|307.6|0
1647425000000|2022-03-16 10:03:20|310.62|307.98|310.37|307.73|310.62|307.98|310.37|307.73|0
1647425010000|2022-03-16 10:03:30|310.73|308.09|310.86|308.22|311.11|308.47|310.73|308.09|0
1647425020000|2022-03-16 10:03:40|311.11|308.47|310.86|308.22|311.11|308.47|310.62|307.98|0
1647425030000|2022-03-16 10:03:50|310.73|308.09|310.62|307.98|310.73|308.09|310.62|307.98|0
1647425040000|2022-03-16 10:04:00|310.37|307.73|310.62|307.98|310.86|308.22|310.37|307.73|0
1647425050000|2022-03-16 10:04:10|310.73|308.09|311.23|308.59|311.23|308.59|310.73|308.09|0
1647425060000|2022-03-16 10:04:20|311.11|308.47|311.47|308.83|311.47|308.83|311.11|308.47|0
1647425070000|2022-03-16 10:04:30|311.36|308.72|311.11|308.47|311.36|308.72|311.11|308.47|0
1647425080000|2022-03-16 10:04:40|311.23|308.59|311.11|308.47|311.23|308.59|311.11|308.47|0
1647425090000|2022-03-16 10:04:50|310.61|307.97|310.61|307.97|310.61|307.97|310.61|307.97|0
1647425100000|2022-03-16 10:05:00|310.49|307.85|310.12|307.48|310.49|307.85|310.12|307.48|0
1647425110000|2022-03-16 10:05:10|310.24|307.6|310.37|307.73|310.37|307.73|310.24|307.6|0
1647425120000|2022-03-16 10:05:20|309.87|307.23|310.37|307.73|310.37|307.73|309.87|307.23|0
1647425130000|2022-03-16 10:05:30|310.73|308.09|311.11|308.47|311.11|308.47|310.73|308.09|0
1647425140000|2022-03-16 10:05:40|311.35|308.71|311.47|308.83|311.47|308.83|311.35|308.71|0
1647425150000|2022-03-16 10:05:50|311.6|308.96|311.11|308.47|311.6|308.96|311.11|308.47|0
1647425160000|2022-03-16 10:06:00|310.86|308.22|310.61|307.97|310.98|308.34|310.61|307.97|0
1647425170000|2022-03-16 10:06:10|310.37|307.73|310.37|307.73|310.37|307.73|310.37|307.73|0
1647425180000|2022-03-16 10:06:20|310.12|307.48|310.37|307.73|310.37|307.73|310.12|307.48|0
1647425190000|2022-03-16 10:06:30|310.24|307.6|310.37|307.73|310.37|307.73|310.12|307.48|0
1647425200000|2022-03-16 10:06:40|310.24|307.6|309.99|307.35|310.24|307.6|309.87|307.23|0
1647425210000|2022-03-16 10:06:50|309.87|307.23|310.12|307.48|310.12|307.48|309.87|307.23|0
1647425220000|2022-03-16 10:07:00|310.24|307.6|310.37|307.73|310.37|307.73|310.24|307.6|0
1647425230000|2022-03-16 10:07:10|310.24|307.6|309.87|307.23|310.24|307.6|309.87|307.23|0
1647425240000|2022-03-16 10:07:20|310.24|307.6|310.37|307.73|310.37|307.73|310.24|307.6|0
1647425250000|2022-03-16 10:07:30|310.61|307.97|310.61|307.97|310.61|307.97|310.48|307.84|0
1647425260000|2022-03-16 10:07:40|310.86|308.22|310.48|307.84|310.86|308.22|310.48|307.84|0
1647425270000|2022-03-16 10:07:50|310.61|307.97|310.61|307.97|310.61|307.97|310.61|307.97|0
1647425280000|2022-03-16 10:08:00|310.73|308.09|310.86|308.22|310.86|308.22|310.61|307.97|0
1647425290000|2022-03-16 10:08:10|310.61|307.97|310.48|307.84|310.61|307.97|310.48|307.84|0
1647425300000|2022-03-16 10:08:20|310.73|308.09|310.73|308.09|310.73|308.09|310.73|308.09|0
1647425310000|2022-03-16 10:08:30|310.61|307.97|310.24|307.6|310.61|307.97|310.12|307.48|0
1647425320000|2022-03-16 10:08:40|310.12|307.48|310.61|307.97|310.61|307.97|310.12|307.48|0
1647425330000|2022-03-16 10:08:50|310.48|307.84|310.48|307.84|310.61|307.97|310.48|307.84|0
1647425340000|2022-03-16 10:09:00|310.61|307.97|310.61|307.97|310.61|307.97|310.61|307.97|0
1647425350000|2022-03-16 10:09:10|310.73|308.09|310.24|307.6|310.73|308.09|310.24|307.6|0
1647425360000|2022-03-16 10:09:20|310.36|307.72|310.36|307.72|310.48|307.84|310.24|307.6|0
1647425370000|2022-03-16 10:09:30|310.24|307.6|310.36|307.72|310.36|307.72|310.24|307.6|0
1647425380000|2022-03-16 10:09:40|309.62|306.98|309.87|307.23|309.87|307.23|309.62|306.98|0
1647425390000|2022-03-16 10:09:50|310.12|307.48|310.36|307.72|310.36|307.72|310.12|307.48|0
1647425400000|2022-03-16 10:10:00|313.57|310.93|313.33|310.69|314.93|312.29|313.33|310.69|0
1647425410000|2022-03-16 10:10:10|315.55|312.91|312.58|309.94|315.55|312.91|312.58|309.94|0
1647425420000|2022-03-16 10:10:20|312.21|309.57|313.08|310.44|313.08|310.44|312.09|309.45|0
1647425430000|2022-03-16 10:10:30|313.57|310.93|313.82|311.18|313.82|311.18|313.2|310.56|0
1647425440000|2022-03-16 10:10:40|313.33|310.69|313.57|310.93|313.57|310.93|313.33|310.69|0
1647425450000|2022-03-16 10:10:50|313.2|310.56|315.3|312.66|315.3|312.66|313.2|310.56|0
1647425460000|2022-03-16 10:11:00|317.03|314.39|318.02|315.38|318.02|315.38|316.29|313.65|0
1647425470000|2022-03-16 10:11:10|317.52|314.88|314.81|312.17|317.52|314.88|314.81|312.17|0
1647425480000|2022-03-16 10:11:20|314.56|311.92|315.05|312.41|315.05|312.41|314.31|311.67|0
1647425490000|2022-03-16 10:11:30|314.81|312.17|315.55|312.91|315.55|312.91|314.81|312.17|0
1647425500000|2022-03-16 10:11:40|316.04|313.4|316.9|314.26|316.9|314.26|316.04|313.4|0
1647425510000|2022-03-16 10:11:50|317.28|314.64|318.51|315.87|318.51|315.87|317.28|314.64|0
1647425520000|2022-03-16 10:12:00|318.14|315.5|317.89|315.25|318.51|315.87|317.89|315.25|0
1647425530000|2022-03-16 10:12:10|317.52|314.88|317.03|314.39|317.77|315.13|317.03|314.39|0
1647425540000|2022-03-16 10:12:20|316.78|314.14|318.76|316.12|318.76|316.12|316.65|314.01|0
1647425550000|2022-03-16 10:12:30|318.51|315.87|318.51|315.87|318.76|316.12|318.51|315.87|0
1647425560000|2022-03-16 10:12:40|319.01|316.37|318.76|316.12|319.13|316.49|318.76|316.12|0
1647425570000|2022-03-16 10:12:50|319.01|316.37|319.01|316.37|319.01|316.37|318.88|316.24|0
1647425580000|2022-03-16 10:13:00|319.13|316.49|319.25|316.61|319.25|316.61|319.13|316.49|0
1647425590000|2022-03-16 10:13:10|319.12|316.48|319.5|316.86|319.5|316.86|318.51|315.87|0
1647425600000|2022-03-16 10:13:20|319.01|316.37|318.76|316.12|319.01|316.37|318.63|315.99|0
1647425610000|2022-03-16 10:13:30|318.26|315.62|318.38|315.74|318.51|315.87|318.26|315.62|0
1647425620000|2022-03-16 10:13:40|318.26|315.62|318.76|316.12|318.76|316.12|318.26|315.62|0
1647425630000|2022-03-16 10:13:50|318.51|315.87|318.14|315.5|318.51|315.87|318.14|315.5|0
1647425640000|2022-03-16 10:14:00|318.88|316.24|318.63|315.99|318.88|316.24|318.26|315.62|0
1647425650000|2022-03-16 10:14:10|319.01|316.37|322.72|320.08|322.72|320.08|319.01|316.37|0
1647425660000|2022-03-16 10:14:20|323.21|320.57|322.47|319.83|323.21|320.57|322.47|319.83|0
1647425670000|2022-03-16 10:14:30|321.97|319.33|322.34|319.7|322.34|319.7|321.73|319.09|0
1647425680000|2022-03-16 10:14:40|322.22|319.58|322.83|320.19|322.83|320.19|322.22|319.58|0
1647425690000|2022-03-16 10:14:50|322.96|320.32|321.73|319.09|322.96|320.32|321.73|319.09|0
1647425700000|2022-03-16 10:15:00|322.47|319.83|323.46|320.82|323.46|320.82|322.47|319.83|0
1647425710000|2022-03-16 10:15:10|322.96|320.32|323.7|321.06|323.7|321.06|322.96|320.32|0
1647425720000|2022-03-16 10:15:20|322.96|320.32|322.96|320.32|323.21|320.57|322.96|320.32|0
1647425730000|2022-03-16 10:15:30|323.21|320.57|323.21|320.57|323.21|320.57|322.96|320.32|0
1647425740000|2022-03-16 10:15:40|323.46|320.82|323.58|320.94|323.7|321.06|323.46|320.82|0
1647425750000|2022-03-16 10:15:50|324.2|321.56|324.45|321.81|324.45|321.81|324.2|321.56|0
1647425760000|2022-03-16 10:16:00|324.2|321.56|324.45|321.81|324.45|321.81|324.2|321.56|0
1647425770000|2022-03-16 10:16:10|324.69|322.05|325.06|322.42|325.06|322.42|324.69|322.05|0
1647425780000|2022-03-16 10:16:20|324.94|322.3|324.94|322.3|324.94|322.3|324.69|322.05|0
1647425790000|2022-03-16 10:16:30|325.19|322.55|324.07|321.43|325.19|322.55|323.95|321.31|0
1647425800000|2022-03-16 10:16:40|323.95|321.31|323.08|320.44|323.95|321.31|322.96|320.32|0
1647425810000|2022-03-16 10:16:50|323.21|320.57|323.08|320.44|323.21|320.57|322.96|320.32|0
1647425820000|2022-03-16 10:17:00|323.21|320.57|323.46|320.82|323.46|320.82|323.21|320.57|0
1647425830000|2022-03-16 10:17:10|323.21|320.57|321.97|319.33|323.21|320.57|321.97|319.33|0
1647425840000|2022-03-16 10:17:20|321.72|319.08|322.09|319.45|322.22|319.58|321.72|319.08|0
1647425850000|2022-03-16 10:17:30|322.22|319.58|321.48|318.84|322.22|319.58|321.48|318.84|0
1647425860000|2022-03-16 10:17:40|321.72|319.08|321.72|319.08|321.84|319.2|321.72|319.08|0
1647425870000|2022-03-16 10:17:50|321.23|318.59|320.98|318.34|321.48|318.84|320.98|318.34|0
1647425880000|2022-03-16 10:18:00|320.73|318.09|320.73|318.09|320.73|318.09|320.49|317.85|0
1647425890000|2022-03-16 10:18:10|320.61|317.97|320.49|317.85|320.61|317.97|320.49|317.85|0
1647425900000|2022-03-16 10:18:20|319|316.36|318.87|316.23|319.12|316.48|318.76|316.12|0
1647425910000|2022-03-16 10:18:30|318.76|316.12|319.37|316.73|319.37|316.73|318.76|316.12|0
1647425920000|2022-03-16 10:18:40|319.62|316.98|320.73|318.09|320.73|318.09|319.62|316.98|0
1647425930000|2022-03-16 10:18:50|320.24|317.6|320.6|317.96|320.6|317.96|320.24|317.6|0
1647425940000|2022-03-16 10:19:00|320.49|317.85|320.85|318.21|320.98|318.34|320.49|317.85|0
1647425950000|2022-03-16 10:19:10|320.24|317.6|319.99|317.35|320.24|317.6|319.74|317.1|0
1647425960000|2022-03-16 10:19:20|320.73|318.09|320.73|318.09|320.73|318.09|320.73|318.09|0
1647425970000|2022-03-16 10:19:30|320.98|318.34|320.6|317.96|321.23|318.59|320.6|317.96|0
1647425980000|2022-03-16 10:19:40|320.49|317.85|320.73|318.09|320.73|318.09|320.24|317.6|0
1647425990000|2022-03-16 10:19:50|320.98|318.34|320.73|318.09|320.98|318.34|320.49|317.85|0
1647426000000|2022-03-16 10:20:00|320.49|317.85|320.49|317.85|320.49|317.85|319.99|317.35|0
1647426010000|2022-03-16 10:20:10|320.6|317.96|320.6|317.96|320.98|318.34|320.49|317.85|0
1647426020000|2022-03-16 10:20:20|320.49|317.85|320.36|317.72|320.49|317.85|320.36|317.72|0
1647426030000|2022-03-16 10:20:30|320.24|317.6|320.73|318.09|320.73|318.09|320.24|317.6|0
1647426040000|2022-03-16 10:20:40|320.48|317.84|320.24|317.6|320.85|318.21|320.24|317.6|0
1647426050000|2022-03-16 10:20:50|320.48|317.84|320.48|317.84|320.48|317.84|320.36|317.72|0
1647426060000|2022-03-16 10:21:00|320.73|318.09|320.48|317.84|320.73|318.09|320.24|317.6|0
1647426070000|2022-03-16 10:21:10|320.36|317.72|320.48|317.84|320.48|317.84|320.24|317.6|0
1647426080000|2022-03-16 10:21:20|320.24|317.6|319.99|317.35|320.24|317.6|319.99|317.35|0
1647426090000|2022-03-16 10:21:30|320.36|317.72|320.24|317.6|320.36|317.72|319.99|317.35|0
1647426100000|2022-03-16 10:21:40|320.48|317.84|320.48|317.84|320.73|318.09|320.48|317.84|0
1647426110000|2022-03-16 10:21:50|320.36|317.72|320.48|317.84|320.48|317.84|320.36|317.72|0
1647426120000|2022-03-16 10:22:00|320.24|317.6|320.48|317.84|320.48|317.84|320.24|317.6|0
1647426130000|2022-03-16 10:22:10|320.73|318.09|320.24|317.6|321.1|318.46|320.24|317.6|0
1647426140000|2022-03-16 10:22:20|320.48|317.84|320.24|317.6|320.48|317.84|319.99|317.35|0
1647426150000|2022-03-16 10:22:30|319.99|317.35|320.24|317.6|320.24|317.6|319.99|317.35|0
1647426160000|2022-03-16 10:22:40|320.98|318.34|320.85|318.21|320.98|318.34|320.73|318.09|0
1647426170000|2022-03-16 10:22:50|321.23|318.59|320.85|318.21|321.23|318.59|320.73|318.09|0
1647426180000|2022-03-16 10:23:00|320.98|318.34|320.73|318.09|320.98|318.34|320.6|317.96|0
1647426190000|2022-03-16 10:23:10|320.98|318.34|320.48|317.84|320.98|318.34|320.48|317.84|0
1647426200000|2022-03-16 10:23:20|320.6|317.96|320.48|317.84|320.6|317.96|320.48|317.84|0
1647426210000|2022-03-16 10:23:30|320.24|317.6|320.24|317.6|320.24|317.6|320.24|317.6|0
1647426220000|2022-03-16 10:23:40|320.35|317.71|320.24|317.6|320.48|317.84|320.24|317.6|0
1647426230000|2022-03-16 10:23:50|320.35|317.71|320.85|318.21|320.85|318.21|320.35|317.71|0
1647426240000|2022-03-16 10:24:00|320.73|318.09|320.73|318.09|320.73|318.09|320.48|317.84|0
1647426250000|2022-03-16 10:24:10|320.98|318.34|320.73|318.09|320.98|318.34|320.73|318.09|0
1647426260000|2022-03-16 10:24:20|320.85|318.21|320.11|317.47|320.85|318.21|320.11|317.47|0
1647426270000|2022-03-16 10:24:30|319.99|317.35|320.11|317.47|320.48|317.84|319.99|317.35|0
1647426280000|2022-03-16 10:24:40|319.99|317.35|320.23|317.59|320.23|317.59|319.99|317.35|0
1647426290000|2022-03-16 10:24:50|320.48|317.84|320.48|317.84|320.48|317.84|320.23|317.59|0
1647426300000|2022-03-16 10:25:00|320.6|317.96|320.23|317.59|320.6|317.96|320.23|317.59|0
1647426310000|2022-03-16 10:25:10|320.48|317.84|320.48|317.84|320.48|317.84|320.48|317.84|0
1647426320000|2022-03-16 10:25:20|320.35|317.71|320.23|317.59|320.35|317.71|319.99|317.35|0
1647426330000|2022-03-16 10:25:30|320.48|317.84|319.99|317.35|320.48|317.84|319.99|317.35|0
1647426340000|2022-03-16 10:25:40|319.49|316.85|319.49|316.85|319.49|316.85|319.24|316.6|0
1647426350000|2022-03-16 10:25:50|319.24|316.6|319.99|317.35|319.99|317.35|319.24|316.6|0
1647426360000|2022-03-16 10:26:00|319.61|316.97|319.49|316.85|319.61|316.97|319.49|316.85|0
1647426370000|2022-03-16 10:26:10|319.74|317.1|319.36|316.72|319.99|317.35|319.36|316.72|0
1647426380000|2022-03-16 10:26:20|319.74|317.1|319.49|316.85|319.74|317.1|319.49|316.85|0
1647426390000|2022-03-16 10:26:30|319.24|316.6|319|316.36|319.24|316.6|319|316.36|0
1647426400000|2022-03-16 10:26:40|319.12|316.48|319|316.36|319.12|316.48|319|316.36|0
1647426410000|2022-03-16 10:26:50|319.24|316.6|319.36|316.72|319.36|316.72|319.24|316.6|0
1647426420000|2022-03-16 10:27:00|319.24|316.6|319.74|317.1|319.74|317.1|319.24|316.6|0
1647426430000|2022-03-16 10:27:10|319.61|316.97|319.74|317.1|319.86|317.22|319.61|316.97|0
1647426440000|2022-03-16 10:27:20|319.99|317.35|319.99|317.35|319.99|317.35|319.99|317.35|0
1647426450000|2022-03-16 10:27:30|319.74|317.1|319.24|316.6|319.74|317.1|319.24|316.6|0
1647426460000|2022-03-16 10:27:40|319.12|316.48|318.75|316.11|319.12|316.48|318.75|316.11|0
1647426470000|2022-03-16 10:27:50|318.25|315.61|318.87|316.23|318.87|316.23|318.25|315.61|0
1647426480000|2022-03-16 10:28:00|318.5|315.86|318.5|315.86|318.5|315.86|318.25|315.61|0
1647426490000|2022-03-16 10:28:10|318.87|316.23|319.11|316.47|319.11|316.47|318.87|316.23|0
1647426500000|2022-03-16 10:28:20|319.24|316.6|319.24|316.6|319.24|316.6|319|316.36|0
1647426510000|2022-03-16 10:28:30|318.5|315.86|318.25|315.61|318.5|315.86|318.25|315.61|0
1647426520000|2022-03-16 10:28:40|318.37|315.73|318.62|315.98|318.62|315.98|318.25|315.61|0
1647426530000|2022-03-16 10:28:50|318.75|316.11|318.25|315.61|318.75|316.11|318.25|315.61|0
1647426540000|2022-03-16 10:29:00|318.13|315.49|317.76|315.12|318.13|315.49|317.76|315.12|0
1647426550000|2022-03-16 10:29:10|317.51|314.87|317.76|315.12|317.76|315.12|317.51|314.87|0
1647426560000|2022-03-16 10:29:20|318.01|315.37|317.76|315.12|318.01|315.37|317.76|315.12|0
1647426570000|2022-03-16 10:29:30|317.88|315.24|318.01|315.37|318.01|315.37|317.76|315.12|0
1647426580000|2022-03-16 10:29:40|317.76|315.12|317.76|315.12|318.01|315.37|317.76|315.12|0
1647426590000|2022-03-16 10:29:50|317.88|315.24|317.51|314.87|317.88|315.24|317.51|314.87|0
1647426600000|2022-03-16 10:30:00|317.63|314.99|318.25|315.61|318.37|315.73|317.63|314.99|0
1647426610000|2022-03-16 10:30:10|318.37|315.73|318.5|315.86|318.5|315.86|318.37|315.73|0
1647426620000|2022-03-16 10:30:20|318.75|316.11|318.75|316.11|318.87|316.23|318.75|316.11|0
1647426630000|2022-03-16 10:30:30|318.87|316.23|318.5|315.86|318.99|316.35|318.5|315.86|0
1647426640000|2022-03-16 10:30:40|318.37|315.73|318.5|315.86|318.5|315.86|318.25|315.61|0
1647426650000|2022-03-16 10:30:50|318.75|316.11|318.75|316.11|318.87|316.23|318.75|316.11|0
1647426660000|2022-03-16 10:31:00|318.25|315.61|318.25|315.61|318.5|315.86|318.25|315.61|0
1647426670000|2022-03-16 10:31:10|317.88|315.24|318.5|315.86|318.5|315.86|317.88|315.24|0
1647426680000|2022-03-16 10:31:20|319.11|316.47|319.11|316.47|319.24|316.6|318.99|316.35|0
1647426690000|2022-03-16 10:31:30|319.49|316.85|318.75|316.11|319.49|316.85|318.75|316.11|0
1647426700000|2022-03-16 10:31:40|318.62|315.98|318.62|315.98|318.62|315.98|318.62|315.98|0
1647426710000|2022-03-16 10:31:50|318.25|315.61|318.99|316.35|318.99|316.35|318.25|315.61|0
1647426720000|2022-03-16 10:32:00|318.75|316.11|318.86|316.22|318.99|316.35|318.75|316.11|0
1647426730000|2022-03-16 10:32:10|318.99|316.35|318.75|316.11|318.99|316.35|318.75|316.11|0
1647426740000|2022-03-16 10:32:20|318.5|315.86|318.62|315.98|318.86|316.22|318.5|315.86|0
1647426750000|2022-03-16 10:32:30|318.5|315.86|318.62|315.98|318.62|315.98|318.5|315.86|0
1647426760000|2022-03-16 10:32:40|318.5|315.86|319.61|316.97|319.61|316.97|318.5|315.86|0
1647426770000|2022-03-16 10:32:50|319.98|317.34|320.1|317.46|320.1|317.46|319.98|317.34|0
1647426780000|2022-03-16 10:33:00|319.98|317.34|320.23|317.59|320.23|317.59|319.98|317.34|0
1647426790000|2022-03-16 10:33:10|320.1|317.46|319.73|317.09|320.1|317.46|319.73|317.09|0
1647426800000|2022-03-16 10:33:20|319.98|317.34|320.23|317.59|320.48|317.84|319.98|317.34|0
1647426810000|2022-03-16 10:33:30|319.98|317.34|320.1|317.46|320.48|317.84|319.98|317.34|0
1647426820000|2022-03-16 10:33:40|320.23|317.59|320.23|317.59|320.23|317.59|320.23|317.59|0
1647426830000|2022-03-16 10:33:50|319.98|317.34|320.1|317.46|320.1|317.46|319.73|317.09|0
1647426840000|2022-03-16 10:34:00|320.23|317.59|320.1|317.46|320.23|317.59|319.98|317.34|0
1647426850000|2022-03-16 10:34:10|319.73|317.09|319.98|317.34|319.98|317.34|319.73|317.09|0
1647426860000|2022-03-16 10:34:20|320.48|317.84|320.1|317.46|320.48|317.84|320.1|317.46|0
1647426870000|2022-03-16 10:34:30|319.85|317.21|319.85|317.21|320.1|317.46|319.85|317.21|0
1647426880000|2022-03-16 10:34:40|319.73|317.09|319.98|317.34|320.23|317.59|319.73|317.09|0
1647426890000|2022-03-16 10:34:50|319.85|317.21|319.85|317.21|319.85|317.21|319.85|317.21|0
1647426900000|2022-03-16 10:35:00|319.73|317.09|319.73|317.09|319.73|317.09|319.73|317.09|0
1647426920000|2022-03-16 10:35:20|319.49|316.85|318.74|316.1|319.49|316.85|318.74|316.1|0
1647426930000|2022-03-16 10:35:30|318.5|315.86|318.74|316.1|318.99|316.35|318.5|315.86|0
1647426940000|2022-03-16 10:35:40|318.5|315.86|318.25|315.61|318.5|315.86|318.25|315.61|0
1647426950000|2022-03-16 10:35:50|318.37|315.73|318.25|315.61|318.5|315.86|318.25|315.61|0
1647426960000|2022-03-16 10:36:00|318.5|315.86|318.25|315.61|318.5|315.86|318.12|315.48|0
1647426970000|2022-03-16 10:36:10|318.37|315.73|318.37|315.73|318.37|315.73|318.37|315.73|0
1647426980000|2022-03-16 10:36:20|318.5|315.86|318.5|315.86|318.5|315.86|318.25|315.61|0
1647426990000|2022-03-16 10:36:30|318.74|316.1|319.98|317.34|319.98|317.34|318.74|316.1|0
1647427000000|2022-03-16 10:36:40|319.85|317.21|319.6|316.96|319.98|317.34|319.24|316.6|0
1647427010000|2022-03-16 10:36:50|319.48|316.84|319.24|316.6|319.48|316.84|319.11|316.47|0
1647427020000|2022-03-16 10:37:00|318.99|316.35|318|315.36|318.99|316.35|318|315.36|0
1647427030000|2022-03-16 10:37:10|318.12|315.48|317.87|315.23|318.25|315.61|317.87|315.23|0
1647427040000|2022-03-16 10:37:20|317.75|315.11|318.5|315.86|318.5|315.86|317.75|315.11|0
1647427050000|2022-03-16 10:37:30|318.25|315.61|318.25|315.61|318.25|315.61|318.25|315.61|0
1647427060000|2022-03-16 10:37:40|316.02|313.38|314.79|312.15|316.02|313.38|314.79|312.15|0
1647427070000|2022-03-16 10:37:50|315.03|312.39|314.54|311.9|315.03|312.39|314.54|311.9|0
1647427080000|2022-03-16 10:38:00|315.53|312.89|314.29|311.65|315.53|312.89|313.8|311.16|0
1647427090000|2022-03-16 10:38:10|314.54|311.9|315.28|312.64|315.28|312.64|314.54|311.9|0
1647427100000|2022-03-16 10:38:20|315.15|312.51|315.89|313.25|315.89|313.25|315.15|312.51|0
1647427110000|2022-03-16 10:38:30|315.78|313.14|315.28|312.64|315.78|313.14|314.79|312.15|0
1647427120000|2022-03-16 10:38:40|315.53|312.89|315.65|313.01|315.65|313.01|315.53|312.89|0
1647427130000|2022-03-16 10:38:50|316.52|313.88|316.52|313.88|316.52|313.88|316.27|313.63|0
1647427140000|2022-03-16 10:39:00|316.63|313.99|316.52|313.88|316.76|314.12|316.52|313.88|0
1647427150000|2022-03-16 10:39:10|316.76|314.12|316.76|314.12|316.76|314.12|316.39|313.75|0
1647427160000|2022-03-16 10:39:20|316.39|313.75|316.39|313.75|316.39|313.75|316.27|313.63|0
1647427170000|2022-03-16 10:39:30|316.27|313.63|316.76|314.12|316.76|314.12|316.27|313.63|0
1647427180000|2022-03-16 10:39:40|316.63|313.99|316.76|314.12|316.76|314.12|316.52|313.88|0
1647427190000|2022-03-16 10:39:50|316.88|314.24|316.76|314.12|316.88|314.24|316.52|313.88|0
1647427200000|2022-03-16 10:40:00|316.88|314.24|316.76|314.12|316.88|314.24|316.63|313.99|0
1647427210000|2022-03-16 10:40:10|316.88|314.24|317.26|314.62|317.26|314.62|316.88|314.24|0
1647427220000|2022-03-16 10:40:20|317.5|314.86|317.5|314.86|318|315.36|317.5|314.86|0
1647427230000|2022-03-16 10:40:30|317.62|314.98|317.38|314.74|317.62|314.98|317.26|314.62|0
1647427240000|2022-03-16 10:40:40|317.5|314.86|314.29|311.65|317.5|314.86|314.29|311.65|0
1647427250000|2022-03-16 10:40:50|314.41|311.77|316.02|313.38|316.02|313.38|314.41|311.77|0
1647427260000|2022-03-16 10:41:00|315.53|312.89|316.39|313.75|316.39|313.75|315.28|312.64|0
1647427270000|2022-03-16 10:41:10|316.51|313.87|317.26|314.62|317.26|314.62|315.89|313.25|0
1647427280000|2022-03-16 10:41:20|317.01|314.37|316.88|314.24|317.26|314.62|316.88|314.24|0
1647427290000|2022-03-16 10:41:30|317.01|314.37|317.26|314.62|317.5|314.86|317.01|314.37|0
1647427300000|2022-03-16 10:41:40|317.37|314.73|317.75|315.11|317.75|315.11|317.37|314.73|0
1647427310000|2022-03-16 10:41:50|318|315.36|317.75|315.11|318|315.36|317.75|315.11|0
1647427320000|2022-03-16 10:42:00|317.13|314.49|317.75|315.11|317.87|315.23|317.13|314.49|0
1647427330000|2022-03-16 10:42:10|317.87|315.23|317.75|315.11|317.87|315.23|317.5|314.86|0
1647427340000|2022-03-16 10:42:20|318.24|315.6|319.11|316.47|319.11|316.47|318.24|315.6|0
1647427350000|2022-03-16 10:42:30|318.99|316.35|318.49|315.85|318.99|316.35|318.49|315.85|0
1647427360000|2022-03-16 10:42:40|318.24|315.6|318.24|315.6|318.24|315.6|318.24|315.6|0
1647427370000|2022-03-16 10:42:50|318|315.36|317.75|315.11|318|315.36|317.75|315.11|0
1647427380000|2022-03-16 10:43:00|318|315.36|318|315.36|318|315.36|318|315.36|0
1647427390000|2022-03-16 10:43:10|317.87|315.23|318.49|315.85|318.49|315.85|317.87|315.23|0
1647427400000|2022-03-16 10:43:20|318.36|315.72|318.49|315.85|318.74|316.1|318.24|315.6|0
1647427410000|2022-03-16 10:43:30|318.36|315.72|318.49|315.85|318.49|315.85|318.24|315.6|0
1647427420000|2022-03-16 10:43:40|318.61|315.97|318.36|315.72|318.61|315.97|318.36|315.72|0
1647427430000|2022-03-16 10:43:50|318.74|316.1|318.74|316.1|318.99|316.35|318.74|316.1|0
1647427440000|2022-03-16 10:44:00|318.61|315.97|318|315.36|318.61|315.97|318|315.36|0
1647427450000|2022-03-16 10:44:10|318.36|315.72|318|315.36|318.36|315.72|318|315.36|0
1647427460000|2022-03-16 10:44:20|318.11|315.47|318.24|315.6|318.24|315.6|318|315.36|0
1647427470000|2022-03-16 10:44:30|318|315.36|318.98|316.34|318.98|316.34|318|315.36|0
1647427480000|2022-03-16 10:44:40|319.1|316.46|320.47|317.83|320.47|317.83|319.1|316.46|0
1647427490000|2022-03-16 10:44:50|320.22|317.58|320.83|318.19|320.83|318.19|320.22|317.58|0
1647427500000|2022-03-16 10:45:00|321.33|318.69|321.33|318.69|321.71|319.07|321.33|318.69|0
1647427510000|2022-03-16 10:45:10|319.6|316.96|319.97|317.33|320.34|317.7|319.6|316.96|0
1647427520000|2022-03-16 10:45:20|319.6|316.96|318.98|316.34|319.6|316.96|318.24|315.6|0
1647427530000|2022-03-16 10:45:30|318.49|315.85|318|315.36|318.49|315.85|317.75|315.11|0
1647427540000|2022-03-16 10:45:40|317.75|315.11|317.75|315.11|317.99|315.35|317.5|314.86|0
1647427550000|2022-03-16 10:45:50|318.24|315.6|317.75|315.11|318.24|315.6|317.75|315.11|0
1647427560000|2022-03-16 10:46:00|317.62|314.98|317.25|314.61|317.62|314.98|317.25|314.61|0
1647427570000|2022-03-16 10:46:10|317.5|314.86|317.62|314.98|317.62|314.98|317.37|314.73|0
1647427580000|2022-03-16 10:46:20|317.12|314.48|319.23|316.59|319.23|316.59|317.12|314.48|0
1647427590000|2022-03-16 10:46:30|319.48|316.84|319.48|316.84|319.73|317.09|319.48|316.84|0
1647427600000|2022-03-16 10:46:40|319.6|316.96|319.48|316.84|319.6|316.96|319.35|316.71|0
1647427610000|2022-03-16 10:46:50|318.98|316.34|319.73|317.09|319.73|317.09|318.98|316.34|0
1647427620000|2022-03-16 10:47:00|320.22|317.58|319.84|317.2|320.22|317.58|319.84|317.2|0
1647427630000|2022-03-16 10:47:10|320.22|317.58|320.22|317.58|320.22|317.58|319.97|317.33|0
1647427640000|2022-03-16 10:47:20|319.97|317.33|319.97|317.33|319.97|317.33|319.97|317.33|0
1647427650000|2022-03-16 10:47:30|320.09|317.45|319.72|317.08|320.47|317.83|319.72|317.08|0
1647427660000|2022-03-16 10:47:40|319.6|316.96|319.72|317.08|319.84|317.2|319.6|316.96|0
1647427670000|2022-03-16 10:47:50|319.97|317.33|319.97|317.33|319.97|317.33|319.97|317.33|0
1647427680000|2022-03-16 10:48:00|319.84|317.2|318.74|316.1|319.97|317.33|318.74|316.1|0
1647427690000|2022-03-16 10:48:10|318.98|316.34|319.48|316.84|319.48|316.84|318.98|316.34|0
1647427700000|2022-03-16 10:48:20|319.35|316.71|319.48|316.84|319.48|316.84|319.35|316.71|0
1647427710000|2022-03-16 10:48:30|319.6|316.96|319.23|316.59|319.6|316.96|319.23|316.59|0
1647427720000|2022-03-16 10:48:40|318.98|316.34|319.6|316.96|319.6|316.96|318.98|316.34|0
1647427730000|2022-03-16 10:48:50|319.48|316.84|319.23|316.59|319.48|316.84|319.23|316.59|0
1647427740000|2022-03-16 10:49:00|319.1|316.46|319.1|316.46|319.1|316.46|318.98|316.34|0
1647427750000|2022-03-16 10:49:10|319.23|316.59|318.73|316.09|319.23|316.59|318.73|316.09|0
1647427760000|2022-03-16 10:49:20|318.49|315.85|318.85|316.21|318.85|316.21|318.49|315.85|0
1647427770000|2022-03-16 10:49:30|318.73|316.09|318.98|316.34|318.98|316.34|318.73|316.09|0
1647427780000|2022-03-16 10:49:40|319.23|316.59|318.85|316.21|319.23|316.59|318.85|316.21|0
1647427790000|2022-03-16 10:49:50|319.23|316.59|319.23|316.59|319.23|316.59|318.98|316.34|0
1647427800000|2022-03-16 10:50:00|319.48|316.84|318.73|316.09|319.48|316.84|318.49|315.85|0
1647427810000|2022-03-16 10:50:10|318.98|316.34|318.85|316.21|318.98|316.34|318.73|316.09|0
1647427820000|2022-03-16 10:50:20|318.98|316.34|318.98|316.34|319.23|316.59|318.98|316.34|0
1647427830000|2022-03-16 10:50:30|319.23|316.59|318.98|316.34|319.23|316.59|318.73|316.09|0
1647427840000|2022-03-16 10:50:40|318.6|315.96|318.6|315.96|318.6|315.96|318.49|315.85|0
1647427850000|2022-03-16 10:50:50|318.49|315.85|318.73|316.09|318.98|316.34|318.49|315.85|0
1647427860000|2022-03-16 10:51:00|318.6|315.96|318.49|315.85|318.6|315.96|318.49|315.85|0
1647427870000|2022-03-16 10:51:10|318.73|316.09|318.98|316.34|318.98|316.34|318.73|316.09|0
1647427880000|2022-03-16 10:51:20|319.23|316.59|319.23|316.59|319.23|316.59|319.1|316.46|0
1647427890000|2022-03-16 10:51:30|318.6|315.96|318.6|315.96|318.98|316.34|318.6|315.96|0
1647427900000|2022-03-16 10:51:40|318.49|315.85|318.6|315.96|318.73|316.09|318.49|315.85|0
1647427910000|2022-03-16 10:51:50|318.24|315.6|318.24|315.6|318.24|315.6|318.11|315.47|0
1647427920000|2022-03-16 10:52:00|318.73|316.09|318.6|315.96|318.73|316.09|318.49|315.85|0
1647427930000|2022-03-16 10:52:10|318.24|315.6|318.24|315.6|318.24|315.6|318.11|315.47|0
1647427940000|2022-03-16 10:52:20|318.11|315.47|318.48|315.84|318.48|315.84|317.99|315.35|0
1647427950000|2022-03-16 10:52:30|318.73|316.09|319.47|316.83|319.47|316.83|318.73|316.09|0
1647427960000|2022-03-16 10:52:40|319.41|316.77|318.17|315.53|319.41|316.77|318.17|315.53|0
1647427970000|2022-03-16 10:52:50|318.05|315.41|318.05|315.41|318.05|315.41|317.92|315.28|0
1647427980000|2022-03-16 10:53:00|317.56|314.92|319.04|316.4|319.04|316.4|317.56|314.92|0
1647427990000|2022-03-16 10:53:10|319.29|316.65|318.79|316.15|319.29|316.65|318.79|316.15|0
1647428000000|2022-03-16 10:53:20|318.3|315.66|318.55|315.91|318.55|315.91|318.17|315.53|0
1647428010000|2022-03-16 10:53:30|318.3|315.66|317.8|315.16|318.3|315.66|317.8|315.16|0
1647428020000|2022-03-16 10:53:40|318.05|315.41|317.8|315.16|318.05|315.41|317.8|315.16|0
1647428030000|2022-03-16 10:53:50|318.05|315.41|317.8|315.16|318.05|315.41|317.8|315.16|0
1647428040000|2022-03-16 10:54:00|317.56|314.92|317.56|314.92|317.56|314.92|317.56|314.92|0
1647428050000|2022-03-16 10:54:10|317.31|314.67|317.31|314.67|317.43|314.79|317.31|314.67|0
1647428060000|2022-03-16 10:54:20|317.18|314.54|317.31|314.67|317.31|314.67|317.18|314.54|0
1647428070000|2022-03-16 10:54:30|317.43|314.79|317.8|315.16|317.8|315.16|317.43|314.79|0
1647428080000|2022-03-16 10:54:40|317.92|315.28|318.66|316.02|318.66|316.02|317.92|315.28|0
1647428090000|2022-03-16 10:54:50|318.79|316.15|318.3|315.66|318.79|316.15|318.3|315.66|0
1647428100000|2022-03-16 10:55:00|318.54|315.9|318.79|316.15|318.79|316.15|318.54|315.9|0
1647428110000|2022-03-16 10:55:10|318.66|316.02|318.42|315.78|318.66|316.02|318.05|315.41|0
1647428120000|2022-03-16 10:55:20|318.3|315.66|318.54|315.9|318.54|315.9|318.3|315.66|0
1647428130000|2022-03-16 10:55:30|318.3|315.66|318.3|315.66|318.3|315.66|318.3|315.66|0
1647428140000|2022-03-16 10:55:40|318.54|315.9|318.05|315.41|318.54|315.9|318.05|315.41|0
1647428150000|2022-03-16 10:55:50|318.3|315.66|318.54|315.9|318.54|315.9|318.3|315.66|0
1647428160000|2022-03-16 10:56:00|318.79|316.15|318.66|316.02|318.79|316.15|318.54|315.9|0
1647428170000|2022-03-16 10:56:10|318.54|315.9|318.05|315.41|318.54|315.9|318.05|315.41|0
1647428180000|2022-03-16 10:56:20|317.55|314.91|317.06|314.42|317.92|315.28|317.06|314.42|0
1647428190000|2022-03-16 10:56:30|317.43|314.79|317.31|314.67|317.55|314.91|317.18|314.54|0
1647428200000|2022-03-16 10:56:40|317.18|314.54|316.81|314.17|317.18|314.54|316.81|314.17|0
1647428210000|2022-03-16 10:56:50|317.31|314.67|317.31|314.67|317.31|314.67|317.31|314.67|0
1647428220000|2022-03-16 10:57:00|317.06|314.42|317.55|314.91|317.55|314.91|317.06|314.42|0
1647428230000|2022-03-16 10:57:10|317.43|314.79|317.31|314.67|317.43|314.79|317.06|314.42|0
1647428240000|2022-03-16 10:57:20|317.06|314.42|317.06|314.42|317.43|314.79|317.06|314.42|0
1647428250000|2022-03-16 10:57:30|317.43|314.79|317.55|314.91|317.55|314.91|317.43|314.79|0
1647428260000|2022-03-16 10:57:40|317.06|314.42|316.81|314.17|317.18|314.54|316.81|314.17|0
1647428270000|2022-03-16 10:57:50|316.93|314.29|317.06|314.42|317.06|314.42|316.81|314.17|0
1647428280000|2022-03-16 10:58:00|316.81|314.17|316.81|314.17|317.18|314.54|316.68|314.04|0
1647428290000|2022-03-16 10:58:10|317.06|314.42|316.44|313.8|317.06|314.42|316.44|313.8|0
1647428300000|2022-03-16 10:58:20|316.57|313.93|316.68|314.04|316.68|314.04|316.57|313.93|0
1647428310000|2022-03-16 10:58:30|317.06|314.42|316.81|314.17|317.06|314.42|316.81|314.17|0
1647428320000|2022-03-16 10:58:40|316.93|314.29|316.68|314.04|316.93|314.29|316.68|314.04|0
1647428330000|2022-03-16 10:58:50|316.81|314.17|317.31|314.67|317.31|314.67|316.81|314.17|0
1647428340000|2022-03-16 10:59:00|317.42|314.78|318.54|315.9|318.54|315.9|317.42|314.78|0
1647428350000|2022-03-16 10:59:10|318.79|316.15|318.91|316.27|319.04|316.4|318.79|316.15|0
1647428360000|2022-03-16 10:59:20|319.28|316.64|319.15|316.51|319.28|316.64|319.15|316.51|0
1647428370000|2022-03-16 10:59:30|319.03|316.39|318.29|315.65|319.03|316.39|318.29|315.65|0
1647428380000|2022-03-16 10:59:40|317.8|315.16|317.92|315.28|317.92|315.28|317.55|314.91|0
1647428390000|2022-03-16 10:59:50|318.16|315.52|318.79|316.15|318.91|316.27|318.16|315.52|0
1647428400000|2022-03-16 11:00:00|317.8|315.16|317.3|314.66|317.8|315.16|317.06|314.42|0
1647428410000|2022-03-16 11:00:10|317.06|314.42|316.93|314.29|317.06|314.42|316.81|314.17|0
1647428420000|2022-03-16 11:00:20|317.06|314.42|317.06|314.42|317.8|315.16|317.06|314.42|0
1647428430000|2022-03-16 11:00:30|316.81|314.17|316.56|313.92|316.81|314.17|316.56|313.92|0
1647428440000|2022-03-16 11:00:40|316.32|313.68|316.07|313.43|316.32|313.68|316.07|313.43|0
1647428450000|2022-03-16 11:00:50|315.94|313.3|315.69|313.05|316.07|313.43|315.69|313.05|0
1647428460000|2022-03-16 11:01:00|315.82|313.18|317.8|315.16|317.8|315.16|315.82|313.18|0
1647428470000|2022-03-16 11:01:10|318.05|315.41|318.41|315.77|318.66|316.02|318.05|315.41|0
1647428480000|2022-03-16 11:01:20|318.54|315.9|318.05|315.41|318.54|315.9|318.05|315.41|0
1647428490000|2022-03-16 11:01:30|317.55|314.91|317.55|314.91|317.55|314.91|317.3|314.66|0
1647428500000|2022-03-16 11:01:40|317.3|314.66|316.07|313.43|317.55|314.91|316.07|313.43|0
1647428510000|2022-03-16 11:01:50|316.56|313.92|316.43|313.79|316.56|313.92|316.19|313.55|0
1647428520000|2022-03-16 11:02:00|316.32|313.68|316.56|313.92|316.56|313.92|316.32|313.68|0
1647428530000|2022-03-16 11:02:10|316.32|313.68|316.56|313.92|316.56|313.92|316.32|313.68|0
1647428540000|2022-03-16 11:02:20|316.81|314.17|316.32|313.68|316.81|314.17|316.32|313.68|0
1647428550000|2022-03-16 11:02:30|316.19|313.55|316.32|313.68|316.32|313.68|316.19|313.55|0
1647428560000|2022-03-16 11:02:40|316.31|313.67|316.19|313.55|316.31|313.67|316.19|313.55|0
1647428570000|2022-03-16 11:02:50|316.07|313.43|316.07|313.43|316.07|313.43|315.82|313.18|0
1647428580000|2022-03-16 11:03:00|315.82|313.18|315.57|312.93|315.82|313.18|315.33|312.69|0
1647428590000|2022-03-16 11:03:10|315.2|312.56|315.2|312.56|315.2|312.56|315.2|312.56|0
1647428600000|2022-03-16 11:03:20|315.33|312.69|315.33|312.69|315.57|312.93|315.33|312.69|0
1647428610000|2022-03-16 11:03:30|315.08|312.44|315.08|312.44|315.08|312.44|315.08|312.44|0
1647428620000|2022-03-16 11:03:40|314.83|312.19|315.33|312.69|315.33|312.69|314.83|312.19|0
1647428630000|2022-03-16 11:03:50|315.2|312.56|315.33|312.69|315.33|312.69|315.08|312.44|0
1647428640000|2022-03-16 11:04:00|315.2|312.56|314.83|312.19|315.33|312.69|314.83|312.19|0
1647428650000|2022-03-16 11:04:10|314.7|312.06|314.83|312.19|314.83|312.19|314.34|311.7|0
1647428660000|2022-03-16 11:04:20|314.34|311.7|314.7|312.06|314.83|312.19|314.34|311.7|0
1647428670000|2022-03-16 11:04:30|314.83|312.19|314.58|311.94|314.83|312.19|314.58|311.94|0
1647428680000|2022-03-16 11:04:40|314.7|312.06|314.83|312.19|314.83|312.19|314.58|311.94|0
1647428690000|2022-03-16 11:04:50|314.7|312.06|314.83|312.19|314.83|312.19|314.58|311.94|0
1647428700000|2022-03-16 11:05:00|314.34|311.7|314.83|312.19|314.83|312.19|314.34|311.7|0
1647428710000|2022-03-16 11:05:10|314.7|312.06|314.7|312.06|315.08|312.44|314.7|312.06|0
1647428720000|2022-03-16 11:05:20|314.83|312.19|314.34|311.7|314.83|312.19|314.34|311.7|0
1647428730000|2022-03-16 11:05:30|313.6|310.96|314.09|311.45|314.09|311.45|313.6|310.96|0
1647428740000|2022-03-16 11:05:40|313.84|311.2|314.09|311.45|314.09|311.45|313.84|311.2|0
1647428750000|2022-03-16 11:05:50|314.34|311.7|314.09|311.45|314.34|311.7|314.09|311.45|0
1647428760000|2022-03-16 11:06:00|314.21|311.57|314.58|311.94|314.58|311.94|314.21|311.57|0
1647428770000|2022-03-16 11:06:10|314.83|312.19|315.08|312.44|315.32|312.68|314.83|312.19|0
1647428780000|2022-03-16 11:06:20|314.83|312.19|314.34|311.7|314.83|312.19|314.34|311.7|0
1647428790000|2022-03-16 11:06:30|314.58|311.94|314.58|311.94|314.58|311.94|314.34|311.7|0
1647428800000|2022-03-16 11:06:40|314.83|312.19|314.58|311.94|314.83|312.19|314.58|311.94|0
1647428810000|2022-03-16 11:06:50|314.7|312.06|314.95|312.31|315.08|312.44|314.7|312.06|0
1647428820000|2022-03-16 11:07:00|315.08|312.44|315.2|312.56|315.32|312.68|315.08|312.44|0
1647428830000|2022-03-16 11:07:10|315.57|312.93|315.08|312.44|315.69|313.05|315.08|312.44|0
1647428840000|2022-03-16 11:07:20|314.83|312.19|314.95|312.31|314.95|312.31|314.83|312.19|0
1647428850000|2022-03-16 11:07:30|315.08|312.44|315.32|312.68|315.32|312.68|315.08|312.44|0
1647428860000|2022-03-16 11:07:40|315.19|312.55|315.19|312.55|315.32|312.68|315.08|312.44|0
1647428870000|2022-03-16 11:07:50|315.32|312.68|315.82|313.18|315.82|313.18|315.32|312.68|0
1647428880000|2022-03-16 11:08:00|315.94|313.3|315.94|313.3|316.06|313.42|315.94|313.3|0
1647428890000|2022-03-16 11:08:10|315.82|313.18|315.82|313.18|315.82|313.18|315.82|313.18|0
1647428900000|2022-03-16 11:08:20|315.57|312.93|315.08|312.44|315.57|312.93|314.83|312.19|0
1647428910000|2022-03-16 11:08:30|314.83|312.19|315.32|312.68|315.32|312.68|314.83|312.19|0
1647428920000|2022-03-16 11:08:40|315.08|312.44|315.57|312.93|315.57|312.93|315.08|312.44|0
1647428930000|2022-03-16 11:08:50|315.32|312.68|315.44|312.8|315.44|312.8|315.32|312.68|0
1647428940000|2022-03-16 11:09:00|315.32|312.68|315.32|312.68|315.32|312.68|315.08|312.44|0
1647428950000|2022-03-16 11:09:10|315.08|312.44|315.19|312.55|315.19|312.55|315.08|312.44|0
1647428960000|2022-03-16 11:09:20|315.08|312.44|315.32|312.68|315.32|312.68|315.08|312.44|0
1647428970000|2022-03-16 11:09:30|315.57|312.93|315.07|312.43|315.57|312.93|315.07|312.43|0
1647428980000|2022-03-16 11:09:40|315.32|312.68|315.32|312.68|315.32|312.68|315.32|312.68|0
1647428990000|2022-03-16 11:09:50|315.57|312.93|315.82|313.18|315.82|313.18|315.57|312.93|0
1647429000000|2022-03-16 11:10:00|316.06|313.42|315.82|313.18|316.06|313.42|315.69|313.05|0
1647429010000|2022-03-16 11:10:10|315.93|313.29|316.06|313.42|316.06|313.42|315.93|313.29|0
1647429020000|2022-03-16 11:10:20|316.56|313.92|317.05|314.41|317.05|314.41|316.56|313.92|0
1647429030000|2022-03-16 11:10:30|316.8|314.16|315.57|312.93|316.8|314.16|315.57|312.93|0
1647429040000|2022-03-16 11:10:40|315.82|313.18|315.93|313.29|316.06|313.42|315.57|312.93|0
1647429050000|2022-03-16 11:10:50|316.06|313.42|316.31|313.67|316.31|313.67|316.06|313.42|0
1647429060000|2022-03-16 11:11:00|316.18|313.54|316.56|313.92|316.56|313.92|316.18|313.54|0
1647429070000|2022-03-16 11:11:10|316.67|314.03|317.05|314.41|317.05|314.41|316.67|314.03|0
1647429090000|2022-03-16 11:11:30|317.3|314.66|317.3|314.66|317.3|314.66|317.3|314.66|0
1647429100000|2022-03-16 11:11:40|317.05|314.41|317.3|314.66|317.54|314.9|317.05|314.41|0
1647429110000|2022-03-16 11:11:50|317.05|314.41|316.8|314.16|317.05|314.41|316.8|314.16|0
1647429120000|2022-03-16 11:12:00|317.05|314.41|316.8|314.16|317.05|314.41|316.8|314.16|0
1647429130000|2022-03-16 11:12:10|316.55|313.91|314.33|311.69|316.55|313.91|314.33|311.69|0
1647429140000|2022-03-16 11:12:20|315.32|312.68|315.81|313.17|315.81|313.17|315.32|312.68|0
1647429150000|2022-03-16 11:12:30|315.57|312.93|315.81|313.17|315.81|313.17|315.19|312.55|0
1647429160000|2022-03-16 11:12:40|315.57|312.93|315.68|313.04|315.68|313.04|315.57|312.93|0
1647429170000|2022-03-16 11:12:50|315.57|312.93|315.57|312.93|315.57|312.93|315.57|312.93|0
1647429180000|2022-03-16 11:13:00|315.81|313.17|315.32|312.68|315.81|313.17|315.32|312.68|0
1647429200000|2022-03-16 11:13:20|315.57|312.93|315.57|312.93|315.57|312.93|315.44|312.8|0
1647429210000|2022-03-16 11:13:30|315.68|313.04|315.32|312.68|315.68|313.04|315.32|312.68|0
1647429220000|2022-03-16 11:13:40|315.07|312.43|315.32|312.68|315.32|312.68|315.07|312.43|0
1647429230000|2022-03-16 11:13:50|315.07|312.43|315.32|312.68|315.32|312.68|315.07|312.43|0
1647429240000|2022-03-16 11:14:00|315.07|312.43|314.82|312.18|315.19|312.55|314.82|312.18|0
1647429250000|2022-03-16 11:14:10|314.58|311.94|314.58|311.94|314.58|311.94|314.58|311.94|0
1647429260000|2022-03-16 11:14:20|315.07|312.43|314.58|311.94|315.07|312.43|314.58|311.94|0
1647429270000|2022-03-16 11:14:30|314.2|311.56|314.2|311.56|314.2|311.56|314.2|311.56|0
1647429280000|2022-03-16 11:14:40|315.19|312.55|315.56|312.92|315.56|312.92|315.19|312.55|0
1647429290000|2022-03-16 11:14:50|315.32|312.68|315.56|312.92|315.56|312.92|315.32|312.68|0
1647429300000|2022-03-16 11:15:00|315.07|312.43|314.82|312.18|315.07|312.43|314.58|311.94|0
1647429310000|2022-03-16 11:15:10|314.7|312.06|314.58|311.94|314.7|312.06|314.58|311.94|0
1647429320000|2022-03-16 11:15:20|314.33|311.69|314.33|311.69|314.33|311.69|314.33|311.69|0
1647429330000|2022-03-16 11:15:30|314.08|311.44|313.1|310.46|314.08|311.44|313.1|310.46|0
1647429340000|2022-03-16 11:15:40|312.85|310.21|312.85|310.21|312.97|310.33|312.6|309.96|0
1647429350000|2022-03-16 11:15:50|312.6|309.96|312.72|310.08|313.09|310.45|312.6|309.96|0
1647429360000|2022-03-16 11:16:00|312.85|310.21|312.6|309.96|312.85|310.21|312.6|309.96|0
1647429370000|2022-03-16 11:16:10|312.72|310.08|312.6|309.96|312.72|310.08|312.6|309.96|0
1647429380000|2022-03-16 11:16:20|312.85|310.21|312.35|309.71|312.85|310.21|312.35|309.71|0
1647429390000|2022-03-16 11:16:30|312.47|309.83|312.35|309.71|312.47|309.83|312.35|309.71|0
1647429400000|2022-03-16 11:16:40|312.6|309.96|312.6|309.96|312.6|309.96|312.6|309.96|0
1647429410000|2022-03-16 11:16:50|312.35|309.71|312.6|309.96|312.72|310.08|312.35|309.71|0
1647429420000|2022-03-16 11:17:00|312.35|309.71|312.11|309.47|312.6|309.96|312.11|309.47|0
1647429430000|2022-03-16 11:17:10|311.86|309.22|311.86|309.22|312.11|309.47|311.73|309.09|0
1647429440000|2022-03-16 11:17:20|312.11|309.47|311.86|309.22|312.11|309.47|311.86|309.22|0
1647429450000|2022-03-16 11:17:30|311.98|309.34|312.35|309.71|312.35|309.71|311.98|309.34|0
1647429460000|2022-03-16 11:17:40|312.47|309.83|312.6|309.96|312.6|309.96|312.47|309.83|0
1647429470000|2022-03-16 11:17:50|312.72|310.08|312.6|309.96|312.72|310.08|312.6|309.96|0
1647429480000|2022-03-16 11:18:00|312.72|310.08|312.72|310.08|312.72|310.08|312.72|310.08|0
1647429490000|2022-03-16 11:18:10|312.96|310.32|313.09|310.45|313.09|310.45|312.96|310.32|0
1647429500000|2022-03-16 11:18:20|312.85|310.21|312.96|310.32|313.09|310.45|312.85|310.21|0
1647429510000|2022-03-16 11:18:30|313.09|310.45|312.85|310.21|313.09|310.45|312.85|310.21|0
1647429520000|2022-03-16 11:18:40|313.34|310.7|313.83|311.19|313.83|311.19|313.34|310.7|0
1647429530000|2022-03-16 11:18:50|314.08|311.44|313.83|311.19|314.08|311.44|313.59|310.95|0
1647429540000|2022-03-16 11:19:00|314.08|311.44|314.08|311.44|314.33|311.69|314.08|311.44|0
1647429550000|2022-03-16 11:19:10|314.2|311.56|313.59|310.95|314.2|311.56|313.59|310.95|0
1647429560000|2022-03-16 11:19:20|313.34|310.7|313.34|310.7|313.34|310.7|313.34|310.7|0
1647429570000|2022-03-16 11:19:30|312.85|310.21|312.85|310.21|313.09|310.45|312.85|310.21|0
1647429580000|2022-03-16 11:19:40|312.96|310.32|313.7|311.06|313.7|311.06|312.96|310.32|0
1647429590000|2022-03-16 11:19:50|313.59|310.95|313.34|310.7|313.59|310.95|313.34|310.7|0
1647429600000|2022-03-16 11:20:00|313.46|310.82|313.59|310.95|313.59|310.95|313.46|310.82|0
1647429610000|2022-03-16 11:20:10|313.34|310.7|312.84|310.2|313.34|310.7|312.84|310.2|0
1647429620000|2022-03-16 11:20:20|312.35|309.71|312.84|310.2|312.84|310.2|312.35|309.71|0
1647429630000|2022-03-16 11:20:30|312.35|309.71|311.86|309.22|312.35|309.71|311.86|309.22|0
1647429640000|2022-03-16 11:20:40|312.1|309.46|311.86|309.22|312.1|309.46|311.86|309.22|0
1647429650000|2022-03-16 11:20:50|311.98|309.34|312.35|309.71|312.35|309.71|311.86|309.22|0
1647429660000|2022-03-16 11:21:00|312.1|309.46|312.1|309.46|312.1|309.46|311.98|309.34|0
1647429670000|2022-03-16 11:21:10|312.35|309.71|312.35|309.71|312.35|309.71|312.35|309.71|0
1647429680000|2022-03-16 11:21:20|312.84|310.2|312.84|310.2|312.84|310.2|312.6|309.96|0
1647429690000|2022-03-16 11:21:30|313.09|310.45|313.58|310.94|313.58|310.94|313.09|310.45|0
1647429700000|2022-03-16 11:21:40|313.7|311.06|314.08|311.44|314.08|311.44|313.7|311.06|0
1647429710000|2022-03-16 11:21:50|314.2|311.56|314.08|311.44|314.2|311.56|314.08|311.44|0
1647429720000|2022-03-16 11:22:00|314.32|311.68|314.57|311.93|314.57|311.93|314.32|311.68|0
1647429730000|2022-03-16 11:22:10|314.32|311.68|314.57|311.93|314.57|311.93|314.32|311.68|0
1647429740000|2022-03-16 11:22:20|314.82|312.18|314.82|312.18|314.82|312.18|314.57|311.93|0
1647429750000|2022-03-16 11:22:30|314.94|312.3|314.94|312.3|315.07|312.43|314.82|312.18|0
1647429760000|2022-03-16 11:22:40|315.06|312.42|315.06|312.42|315.06|312.42|315.06|312.42|0
1647429770000|2022-03-16 11:22:50|314.94|312.3|314.94|312.3|314.94|312.3|314.94|312.3|0
1647429780000|2022-03-16 11:23:00|314.82|312.18|315.56|312.92|315.56|312.92|314.82|312.18|0
1647429790000|2022-03-16 11:23:10|315.68|313.04|315.56|312.92|315.68|313.04|315.56|312.92|0
1647429800000|2022-03-16 11:23:20|315.31|312.67|315.31|312.67|315.31|312.67|315.31|312.67|0
1647429810000|2022-03-16 11:23:30|315.43|312.79|315.43|312.79|315.56|312.92|315.43|312.79|0
1647429820000|2022-03-16 11:23:40|315.31|312.67|315.31|312.67|315.43|312.79|315.31|312.67|0
1647429830000|2022-03-16 11:23:50|315.18|312.54|315.43|312.79|315.43|312.79|315.18|312.54|0
1647429840000|2022-03-16 11:24:00|315.31|312.67|315.06|312.42|315.31|312.67|315.06|312.42|0
1647429850000|2022-03-16 11:24:10|315.18|312.54|315.18|312.54|315.18|312.54|315.18|312.54|0
1647429860000|2022-03-16 11:24:20|314.94|312.3|314.69|312.05|315.06|312.42|314.57|311.93|0
1647429870000|2022-03-16 11:24:30|314.32|311.68|314.32|311.68|314.32|311.68|314.32|311.68|0
1647429880000|2022-03-16 11:24:40|314.57|311.93|314.82|312.18|314.82|312.18|314.57|311.93|0
1647429890000|2022-03-16 11:24:50|314.69|312.05|314.69|312.05|314.82|312.18|314.57|311.93|0
1647429900000|2022-03-16 11:25:00|314.57|311.93|314.44|311.8|314.69|312.05|314.44|311.8|0
1647429910000|2022-03-16 11:25:10|314.57|311.93|315.06|312.42|315.18|312.54|314.57|311.93|0
1647429920000|2022-03-16 11:25:20|315.18|312.54|315.06|312.42|315.18|312.54|315.06|312.42|0
1647429930000|2022-03-16 11:25:30|315.31|312.67|315.31|312.67|315.31|312.67|315.31|312.67|0
1647429940000|2022-03-16 11:25:40|315.56|312.92|315.56|312.92|315.56|312.92|315.31|312.67|0
1647429950000|2022-03-16 11:25:50|315.43|312.79|315.43|312.79|315.43|312.79|315.43|312.79|0
1647429960000|2022-03-16 11:26:00|315.31|312.67|315.31|312.67|315.31|312.67|315.18|312.54|0
1647429970000|2022-03-16 11:26:10|315.06|312.42|315.06|312.42|315.18|312.54|315.06|312.42|0
1647429980000|2022-03-16 11:26:20|315.56|312.92|315.56|312.92|315.56|312.92|315.56|312.92|0
1647429990000|2022-03-16 11:26:30|315.43|312.79|315.31|312.67|315.43|312.79|315.31|312.67|0
1647430000000|2022-03-16 11:26:40|315.43|312.79|315.56|312.92|315.56|312.92|315.31|312.67|0
1647430010000|2022-03-16 11:26:50|315.8|313.16|315.8|313.16|315.8|313.16|315.8|313.16|0
1647430020000|2022-03-16 11:27:00|315.92|313.28|316.05|313.41|316.05|313.41|315.92|313.28|0
1647430030000|2022-03-16 11:27:10|316.17|313.53|316.54|313.9|316.54|313.9|316.17|313.53|0
1647430040000|2022-03-16 11:27:20|316.79|314.15|316.54|313.9|316.79|314.15|316.54|313.9|0
1647430050000|2022-03-16 11:27:30|316.3|313.66|316.05|313.41|316.3|313.66|316.05|313.41|0
1647430060000|2022-03-16 11:27:40|316.3|313.66|316.3|313.66|316.3|313.66|316.05|313.41|0
1647430070000|2022-03-16 11:27:50|316.17|313.53|316.3|313.66|316.3|313.66|316.17|313.53|0
1647430080000|2022-03-16 11:28:00|316.41|313.77|316.41|313.77|316.54|313.9|316.3|313.66|0
1647430090000|2022-03-16 11:28:10|316.3|313.66|316.05|313.41|316.3|313.66|316.05|313.41|0
1647430100000|2022-03-16 11:28:20|316.3|313.66|316.54|313.9|316.54|313.9|316.3|313.66|0
1647430110000|2022-03-16 11:28:30|316.17|313.53|316.05|313.41|316.17|313.53|316.05|313.41|0
1647430120000|2022-03-16 11:28:40|316.3|313.66|316.54|313.9|316.54|313.9|316.3|313.66|0
1647430130000|2022-03-16 11:28:50|316.17|313.53|316.3|313.66|316.3|313.66|316.17|313.53|0
1647430140000|2022-03-16 11:29:00|316.05|313.41|316.17|313.53|316.3|313.66|316.05|313.41|0
1647430150000|2022-03-16 11:29:10|315.8|313.16|316.05|313.41|316.05|313.41|315.8|313.16|0
1647430160000|2022-03-16 11:29:20|315.8|313.16|315.8|313.16|315.8|313.16|315.8|313.16|0
1647430170000|2022-03-16 11:29:30|316.05|313.41|315.8|313.16|316.05|313.41|315.55|312.91|0
1647430180000|2022-03-16 11:29:40|315.67|313.03|315.67|313.03|315.67|313.03|315.55|312.91|0
1647430190000|2022-03-16 11:29:50|315.8|313.16|315.55|312.91|315.8|313.16|315.55|312.91|0
1647430200000|2022-03-16 11:30:00|315.31|312.67|316.29|313.65|316.29|313.65|315.31|312.67|0
1647430210000|2022-03-16 11:30:10|316.17|313.53|316.29|313.65|316.29|313.65|316.17|313.53|0
1647430220000|2022-03-16 11:30:20|316.17|313.53|316.54|313.9|316.54|313.9|316.17|313.53|0
1647430230000|2022-03-16 11:30:30|316.29|313.65|316.17|313.53|316.29|313.65|316.17|313.53|0
1647430240000|2022-03-16 11:30:40|316.29|313.65|316.29|313.65|316.29|313.65|316.29|313.65|0
1647430250000|2022-03-16 11:30:50|316.54|313.9|316.54|313.9|316.66|314.02|316.41|313.77|0
1647430260000|2022-03-16 11:31:00|316.29|313.65|316.29|313.65|316.29|313.65|316.05|313.41|0
1647430280000|2022-03-16 11:31:20|316.17|313.53|316.79|314.15|316.79|314.15|316.17|313.53|0
1647430290000|2022-03-16 11:31:30|316.54|313.9|317.03|314.39|317.03|314.39|316.54|313.9|0
1647430300000|2022-03-16 11:31:40|317.28|314.64|317.4|314.76|317.4|314.76|317.28|314.64|0
1647430310000|2022-03-16 11:31:50|317.28|314.64|317.53|314.89|317.53|314.89|317.28|314.64|0
1647430320000|2022-03-16 11:32:00|317.78|315.14|317.78|315.14|317.78|315.14|317.78|315.14|0
1647430330000|2022-03-16 11:32:10|318.02|315.38|318.76|316.12|318.76|316.12|318.02|315.38|0
1647430340000|2022-03-16 11:32:20|318.52|315.88|318.14|315.5|318.52|315.88|318.14|315.5|0
1647430350000|2022-03-16 11:32:30|318.27|315.63|318.52|315.88|318.52|315.88|318.27|315.63|0
1647430360000|2022-03-16 11:32:40|318.76|316.12|318.76|316.12|319.01|316.37|318.76|316.12|0
1647430370000|2022-03-16 11:32:50|318.27|315.63|318.27|315.63|318.27|315.63|318.27|315.63|0
1647430380000|2022-03-16 11:33:00|318.52|315.88|318.88|316.24|318.88|316.24|318.52|315.88|0
1647430390000|2022-03-16 11:33:10|318.76|316.12|318.76|316.12|318.76|316.12|318.76|316.12|0
1647430400000|2022-03-16 11:33:20|319.01|316.37|318.88|316.24|319.01|316.37|318.76|316.12|0
1647430410000|2022-03-16 11:33:30|319.01|316.37|319.26|316.62|319.26|316.62|318.88|316.24|0
1647430420000|2022-03-16 11:33:40|319.01|316.37|319.5|316.86|319.5|316.86|319.01|316.37|0
1647430430000|2022-03-16 11:33:50|319.01|316.37|318.76|316.12|319.01|316.37|318.76|316.12|0
1647430440000|2022-03-16 11:34:00|318.52|315.88|318.88|316.24|318.88|316.24|318.52|315.88|0
1647430450000|2022-03-16 11:34:10|318.76|316.12|318.52|315.88|318.76|316.12|318.52|315.88|0
1647430460000|2022-03-16 11:34:20|318.27|315.63|318.52|315.88|318.52|315.88|318.27|315.63|0
1647430470000|2022-03-16 11:34:30|318.27|315.63|318.27|315.63|318.52|315.88|318.27|315.63|0
1647430480000|2022-03-16 11:34:40|318.14|315.5|318.02|315.38|318.27|315.63|318.02|315.38|0
1647430490000|2022-03-16 11:34:50|317.77|315.13|317.53|314.89|317.77|315.13|317.53|314.89|0
1647430500000|2022-03-16 11:35:00|317.77|315.13|317.77|315.13|317.77|315.13|317.53|314.89|0
1647430510000|2022-03-16 11:35:10|317.89|315.25|317.64|315|317.89|315.25|317.64|315|0
1647430520000|2022-03-16 11:35:20|317.77|315.13|317.77|315.13|317.77|315.13|317.53|314.89|0
1647430530000|2022-03-16 11:35:30|318.02|315.38|317.53|314.89|318.14|315.5|317.53|314.89|0
1647430540000|2022-03-16 11:35:40|317.77|315.13|317.77|315.13|318.27|315.63|317.77|315.13|0
1647430550000|2022-03-16 11:35:50|317.53|314.89|318.02|315.38|318.02|315.38|317.53|314.89|0
1647430560000|2022-03-16 11:36:00|317.77|315.13|317.77|315.13|317.77|315.13|317.77|315.13|0
1647430570000|2022-03-16 11:36:10|317.53|314.89|317.89|315.25|317.89|315.25|317.53|314.89|0
1647430580000|2022-03-16 11:36:20|317.77|315.13|317.53|314.89|317.77|315.13|317.53|314.89|0
1647430590000|2022-03-16 11:36:30|317.28|314.64|317.53|314.89|317.53|314.89|317.28|314.64|0
1647430600000|2022-03-16 11:36:40|317.28|314.64|318.02|315.38|318.02|315.38|317.28|314.64|0
1647430610000|2022-03-16 11:36:50|318.27|315.63|319.5|316.86|319.5|316.86|318.27|315.63|0
1647430620000|2022-03-16 11:37:00|319.75|317.11|319.5|316.86|319.75|317.11|319.5|316.86|0
1647430630000|2022-03-16 11:37:10|319.75|317.11|319.75|317.11|319.75|317.11|319.75|317.11|0
1647430640000|2022-03-16 11:37:20|320|317.36|319.75|317.11|320|317.36|319.75|317.11|0
1647430650000|2022-03-16 11:37:30|320|317.36|319.5|316.86|320|317.36|319.5|316.86|0
1647430660000|2022-03-16 11:37:40|319.75|317.11|319.5|316.86|319.75|317.11|319.5|316.86|0
1647430670000|2022-03-16 11:37:50|319.25|316.61|319.37|316.73|319.37|316.73|319.25|316.61|0
1647430680000|2022-03-16 11:38:00|319.62|316.98|319.5|316.86|319.62|316.98|319.5|316.86|0
1647430690000|2022-03-16 11:38:10|319.62|316.98|320|317.36|320|317.36|319.5|316.86|0
1647430700000|2022-03-16 11:38:20|320.24|317.6|320|317.36|320.24|317.6|320|317.36|0
1647430720000|2022-03-16 11:38:40|319.75|317.11|320.11|317.47|320.11|317.47|319.75|317.11|0
1647430730000|2022-03-16 11:38:50|320.24|317.6|320.24|317.6|320.24|317.6|320.24|317.6|0
1647430740000|2022-03-16 11:39:00|320.36|317.72|320.49|317.85|320.49|317.85|320.36|317.72|0
1647430750000|2022-03-16 11:39:10|320.74|318.1|320.98|318.34|320.98|318.34|320.61|317.97|0
1647430760000|2022-03-16 11:39:20|320.74|318.1|321.1|318.46|321.1|318.46|320.74|318.1|0
1647430770000|2022-03-16 11:39:30|320.74|318.1|320.24|317.6|320.74|318.1|320.24|317.6|0
1647430780000|2022-03-16 11:39:40|320|317.36|319.87|317.23|320|317.36|319.75|317.11|0
1647430790000|2022-03-16 11:39:50|320|317.36|320|317.36|320.24|317.6|320|317.36|0
1647430800000|2022-03-16 11:40:00|319.99|317.35|319.75|317.11|319.99|317.35|319.75|317.11|0
1647430810000|2022-03-16 11:40:10|319.5|316.86|319.01|316.37|319.5|316.86|319.01|316.37|0
1647430820000|2022-03-16 11:40:20|319.25|316.61|318.51|315.87|319.37|316.73|318.51|315.87|0
1647430830000|2022-03-16 11:40:30|318.26|315.62|318.51|315.87|318.51|315.87|318.26|315.62|0
1647430840000|2022-03-16 11:40:40|318.76|316.12|318.88|316.24|318.88|316.24|318.76|316.12|0
1647430850000|2022-03-16 11:40:50|318.76|316.12|318.51|315.87|318.76|316.12|318.26|315.62|0
1647430860000|2022-03-16 11:41:00|318.63|315.99|318.63|315.99|318.76|316.12|318.63|315.99|0
1647430870000|2022-03-16 11:41:10|318.76|316.12|318.76|316.12|318.76|316.12|318.76|316.12|0
1647430880000|2022-03-16 11:41:20|318.26|315.62|318.26|315.62|318.26|315.62|318.26|315.62|0
1647430890000|2022-03-16 11:41:30|318.51|315.87|318.38|315.74|318.51|315.87|318.38|315.74|0
1647430900000|2022-03-16 11:41:40|318.51|315.87|318.76|316.12|319|316.36|318.51|315.87|0
1647430910000|2022-03-16 11:41:50|319|316.36|318.26|315.62|319|316.36|318.26|315.62|0
1647430920000|2022-03-16 11:42:00|318.51|315.87|318.02|315.38|318.51|315.87|318.02|315.38|0
1647430930000|2022-03-16 11:42:10|318.26|315.62|318.26|315.62|318.51|315.87|318.26|315.62|0
1647430940000|2022-03-16 11:42:20|317.77|315.13|317.77|315.13|317.77|315.13|317.77|315.13|0
1647430950000|2022-03-16 11:42:30|318.02|315.38|318.26|315.62|318.51|315.87|318.02|315.38|0
1647430960000|2022-03-16 11:42:40|318.51|315.87|318.51|315.87|318.51|315.87|318.51|315.87|0
1647430970000|2022-03-16 11:42:50|318.13|315.49|318.13|315.49|318.26|315.62|317.77|315.13|0
1647430980000|2022-03-16 11:43:00|318.51|315.87|318.26|315.62|318.51|315.87|318.26|315.62|0
1647430990000|2022-03-16 11:43:10|318.51|315.87|318.26|315.62|318.51|315.87|318.26|315.62|0
1647431010000|2022-03-16 11:43:30|318.51|315.87|318.51|315.87|318.51|315.87|318.51|315.87|0
1647431020000|2022-03-16 11:43:40|318.38|315.74|318.51|315.87|318.51|315.87|318.38|315.74|0
1647431030000|2022-03-16 11:43:50|318.63|315.99|318.63|315.99|318.63|315.99|318.63|315.99|0
1647431040000|2022-03-16 11:44:00|318.76|316.12|319.5|316.86|319.5|316.86|318.76|316.12|0
1647431050000|2022-03-16 11:44:10|319.74|317.1|319.25|316.61|319.99|317.35|319.25|316.61|0
1647431060000|2022-03-16 11:44:20|319.12|316.48|318.63|315.99|319.12|316.48|318.63|315.99|0
1647431070000|2022-03-16 11:44:30|318.76|316.12|318.76|316.12|319|316.36|318.76|316.12|0
1647431080000|2022-03-16 11:44:40|319|316.36|318.76|316.12|319|316.36|318.51|315.87|0
1647431090000|2022-03-16 11:44:50|319.12|316.48|319.12|316.48|319.12|316.48|319.12|316.48|0
1647431100000|2022-03-16 11:45:00|319|316.36|318.76|316.12|319|316.36|318.76|316.12|0
1647431110000|2022-03-16 11:45:10|319|316.36|318.75|316.11|319|316.36|318.75|316.11|0
1647431120000|2022-03-16 11:45:20|319|316.36|319.25|316.61|319.25|316.61|319|316.36|0
1647431130000|2022-03-16 11:45:30|318.75|316.11|318.75|316.11|318.75|316.11|318.75|316.11|0
1647431140000|2022-03-16 11:45:40|318.51|315.87|318.63|315.99|318.63|315.99|318.51|315.87|0
1647431150000|2022-03-16 11:45:50|318.75|316.11|318.75|316.11|318.75|316.11|318.75|316.11|0
1647431160000|2022-03-16 11:46:00|318.51|315.87|318.26|315.62|318.51|315.87|318.26|315.62|0
1647431170000|2022-03-16 11:46:10|317.77|315.13|317.52|314.88|317.77|315.13|317.27|314.63|0
1647431180000|2022-03-16 11:46:20|317.77|315.13|318.01|315.37|318.01|315.37|317.77|315.13|0
1647431190000|2022-03-16 11:46:30|317.77|315.13|317.88|315.24|318.01|315.37|317.77|315.13|0
1647431200000|2022-03-16 11:46:40|318.01|315.37|318.26|315.62|318.26|315.62|318.01|315.37|0
1647431210000|2022-03-16 11:46:50|318.51|315.87|318.26|315.62|318.75|316.11|318.26|315.62|0
1647431220000|2022-03-16 11:47:00|318.01|315.37|317.52|314.88|318.01|315.37|317.52|314.88|0
1647431230000|2022-03-16 11:47:10|317.76|315.12|317.76|315.12|317.76|315.12|317.76|315.12|0
1647431240000|2022-03-16 11:47:20|317.52|314.88|317.52|314.88|317.52|314.88|317.52|314.88|0
1647431250000|2022-03-16 11:47:30|317.64|315|317.76|315.12|317.76|315.12|317.64|315|0
1647431260000|2022-03-16 11:47:40|317.52|314.88|317.52|314.88|317.52|314.88|317.52|314.88|0
1647431270000|2022-03-16 11:47:50|317.76|315.12|317.64|315|317.76|315.12|317.64|315|0
1647431280000|2022-03-16 11:48:00|317.39|314.75|317.02|314.38|317.39|314.75|316.78|314.14|0
1647431290000|2022-03-16 11:48:10|316.89|314.25|317.02|314.38|317.27|314.63|316.89|314.25|0
1647431300000|2022-03-16 11:48:20|316.78|314.14|316.4|313.76|316.78|314.14|316.28|313.64|0
1647431310000|2022-03-16 11:48:30|316.03|313.39|315.79|313.15|316.03|313.39|315.79|313.15|0
1647431320000|2022-03-16 11:48:40|316.28|313.64|315.79|313.15|316.28|313.64|315.79|313.15|0
1647431330000|2022-03-16 11:48:50|316.03|313.39|316.03|313.39|316.03|313.39|315.79|313.15|0
1647431340000|2022-03-16 11:49:00|316.15|313.51|316.15|313.51|316.15|313.51|316.15|313.51|0
1647431350000|2022-03-16 11:49:10|316.28|313.64|316.53|313.89|316.53|313.89|316.28|313.64|0
1647431360000|2022-03-16 11:49:20|316.03|313.39|316.15|313.51|316.4|313.76|316.03|313.39|0
1647431370000|2022-03-16 11:49:30|316.28|313.64|316.28|313.64|316.28|313.64|316.28|313.64|0
1647431380000|2022-03-16 11:49:40|316.15|313.51|315.54|312.9|316.15|313.51|315.54|312.9|0
1647431390000|2022-03-16 11:49:50|315.66|313.02|315.79|313.15|315.79|313.15|315.66|313.02|0
1647431400000|2022-03-16 11:50:00|315.54|312.9|315.54|312.9|315.79|313.15|315.54|312.9|0
1647431410000|2022-03-16 11:50:10|315.79|313.15|315.66|313.02|315.79|313.15|315.66|313.02|0
1647431420000|2022-03-16 11:50:20|315.54|312.9|315.9|313.26|315.9|313.26|315.54|312.9|0
1647431430000|2022-03-16 11:50:30|316.03|313.39|316.03|313.39|316.03|313.39|316.03|313.39|0
1647431440000|2022-03-16 11:50:40|315.79|313.15|316.03|313.39|316.03|313.39|315.79|313.15|0
1647431450000|2022-03-16 11:50:50|316.28|313.64|316.4|313.76|316.53|313.89|316.28|313.64|0
1647431460000|2022-03-16 11:51:00|316.53|313.89|316.28|313.64|316.53|313.89|316.28|313.64|0
1647431470000|2022-03-16 11:51:10|316.03|313.39|316.28|313.64|316.28|313.64|315.78|313.14|0
1647431480000|2022-03-16 11:51:20|316.15|313.51|316.15|313.51|316.15|313.51|316.03|313.39|0
1647431490000|2022-03-16 11:51:30|316.28|313.64|316.28|313.64|316.28|313.64|316.03|313.39|0
1647431500000|2022-03-16 11:51:40|316.03|313.39|316.03|313.39|316.03|313.39|316.03|313.39|0
1647431510000|2022-03-16 11:51:50|315.78|313.14|316.03|313.39|316.03|313.39|315.78|313.14|0
1647431520000|2022-03-16 11:52:00|316.28|313.64|316.28|313.64|316.28|313.64|316.28|313.64|0
1647431530000|2022-03-16 11:52:10|316.03|313.39|316.53|313.89|316.53|313.89|316.03|313.39|0
1647431540000|2022-03-16 11:52:20|317.02|314.38|317.02|314.38|317.02|314.38|317.02|314.38|0
1647431550000|2022-03-16 11:52:30|316.77|314.13|317.02|314.38|317.02|314.38|316.77|314.13|0
1647431560000|2022-03-16 11:52:40|316.77|314.13|316.52|313.88|316.77|314.13|316.52|313.88|0
1647431570000|2022-03-16 11:52:50|316.64|314|317.02|314.38|317.02|314.38|316.64|314|0
1647431580000|2022-03-16 11:53:00|317.27|314.63|317.76|315.12|317.88|315.24|317.27|314.63|0
1647431590000|2022-03-16 11:53:10|317.88|315.24|318.87|316.23|318.87|316.23|317.88|315.24|0
1647431600000|2022-03-16 11:53:20|318.75|316.11|319|316.36|319.24|316.6|318.75|316.11|0
1647431610000|2022-03-16 11:53:30|319.24|316.6|319.74|317.1|319.74|317.1|319.24|316.6|0
1647431620000|2022-03-16 11:53:40|319.99|317.35|319.74|317.1|319.99|317.35|319.74|317.1|0
1647431630000|2022-03-16 11:53:50|319.61|316.97|319.74|317.1|319.74|317.1|319.61|316.97|0
1647431640000|2022-03-16 11:54:00|319.86|317.22|319.99|317.35|319.99|317.35|319.74|317.1|0
1647431650000|2022-03-16 11:54:10|320.35|317.71|319.86|317.22|320.35|317.71|319.86|317.22|0
1647431660000|2022-03-16 11:54:20|319.74|317.1|319.98|317.34|319.99|317.35|319.74|317.1|0
1647431670000|2022-03-16 11:54:30|319.74|317.1|319.61|316.97|319.74|317.1|319.61|316.97|0
1647431680000|2022-03-16 11:54:40|319.74|317.1|319.74|317.1|319.74|317.1|319.61|316.97|0
1647431690000|2022-03-16 11:54:50|319.49|316.85|319.24|316.6|319.49|316.85|319.24|316.6|0
1647431700000|2022-03-16 11:55:00|319.11|316.47|319.24|316.6|319.24|316.6|319|316.36|0
1647431710000|2022-03-16 11:55:10|319.11|316.47|319|316.36|319.11|316.47|319|316.36|0
1647431720000|2022-03-16 11:55:20|319.24|316.6|319.49|316.85|319.49|316.85|319.24|316.6|0
1647431730000|2022-03-16 11:55:30|319.36|316.72|319.49|316.85|319.49|316.85|319.36|316.72|0
1647431740000|2022-03-16 11:55:40|319.24|316.6|319.24|316.6|319.36|316.72|319.11|316.47|0
1647431750000|2022-03-16 11:55:50|319.11|316.47|319.24|316.6|319.24|316.6|318.99|316.35|0
1647431760000|2022-03-16 11:56:00|319.49|316.85|320.48|317.84|320.48|317.84|319.49|316.85|0
1647431770000|2022-03-16 11:56:10|319.98|317.34|319.74|317.1|319.98|317.34|319.74|317.1|0
1647431780000|2022-03-16 11:56:20|319.24|316.6|319.24|316.6|319.24|316.6|319.24|316.6|0
1647431790000|2022-03-16 11:56:30|318.99|316.35|318.99|316.35|318.99|316.35|318.99|316.35|0
1647431800000|2022-03-16 11:56:40|319.11|316.47|318.99|316.35|319.11|316.47|318.99|316.35|0
1647431810000|2022-03-16 11:56:50|318.5|315.86|318.75|316.11|318.75|316.11|318.5|315.86|0
1647431820000|2022-03-16 11:57:00|318.5|315.86|318|315.36|318.5|315.86|318|315.36|0
1647431830000|2022-03-16 11:57:10|318.5|315.86|318.99|316.35|318.99|316.35|318.5|315.86|0
1647431840000|2022-03-16 11:57:20|319.24|316.6|319.24|316.6|319.24|316.6|318.99|316.35|0
1647431850000|2022-03-16 11:57:30|319.49|316.85|319.49|316.85|319.49|316.85|319.49|316.85|0
1647431860000|2022-03-16 11:57:40|319.24|316.6|319.49|316.85|319.49|316.85|319.24|316.6|0
1647431870000|2022-03-16 11:57:50|319.74|317.1|318.99|316.35|319.74|317.1|318.99|316.35|0
1647431880000|2022-03-16 11:58:00|319.24|316.6|319.49|316.85|319.49|316.85|319.24|316.6|0
1647431890000|2022-03-16 11:58:10|319.74|317.1|319.49|316.85|319.74|317.1|319.49|316.85|0
1647431900000|2022-03-16 11:58:20|318.99|316.35|318.75|316.11|319.24|316.6|318.75|316.11|0
1647431910000|2022-03-16 11:58:30|318.99|316.35|319.11|316.47|319.11|316.47|318.99|316.35|0
1647431920000|2022-03-16 11:58:40|318.99|316.35|319.24|316.6|319.24|316.6|318.99|316.35|0
1647431930000|2022-03-16 11:58:50|318.99|316.35|318.99|316.35|318.99|316.35|318.99|316.35|0
1647431940000|2022-03-16 11:59:00|319.24|316.6|319.24|316.6|319.24|316.6|318.99|316.35|0
1647431950000|2022-03-16 11:59:10|319.49|316.85|319.49|316.85|319.49|316.85|319.49|316.85|0
1647431960000|2022-03-16 11:59:20|318.99|316.35|319.49|316.85|319.49|316.85|318.99|316.35|0
1647431970000|2022-03-16 11:59:30|319.73|317.09|319.73|317.09|319.98|317.34|319.73|317.09|0
1647431980000|2022-03-16 11:59:40|319.61|316.97|319.98|317.34|319.98|317.34|319.61|316.97|0
1647431990000|2022-03-16 11:59:50|320.23|317.59|320.72|318.08|320.72|318.08|320.23|317.59|0
1647432000000|2022-03-16 12:00:00|320.97|318.33|320.72|318.08|321.22|318.58|320.72|318.08|0
1647432010000|2022-03-16 12:00:10|320.84|318.2|320.97|318.33|320.97|318.33|320.84|318.2|0
1647432020000|2022-03-16 12:00:20|321.22|318.58|321.22|318.58|321.22|318.58|320.97|318.33|0
1647432030000|2022-03-16 12:00:30|321.71|319.07|321.71|319.07|321.71|319.07|321.71|319.07|0
1647432050000|2022-03-16 12:00:50|320.97|318.33|322.21|319.57|322.21|319.57|320.97|318.33|0
1647432060000|2022-03-16 12:01:00|321.96|319.32|322.45|319.81|322.45|319.81|321.96|319.32|0
1647432070000|2022-03-16 12:01:10|321.71|319.07|321.46|318.82|322.21|319.57|321.46|318.82|0
1647432080000|2022-03-16 12:01:20|320.72|318.08|321.22|318.58|321.22|318.58|320.72|318.08|0
1647432090000|2022-03-16 12:01:30|320.97|318.33|321.22|318.58|321.22|318.58|320.97|318.33|0
1647432100000|2022-03-16 12:01:40|321.34|318.7|321.34|318.7|321.34|318.7|321.22|318.58|0
1647432110000|2022-03-16 12:01:50|321.46|318.82|321.22|318.58|321.46|318.82|321.22|318.58|0
1647432120000|2022-03-16 12:02:00|321.34|318.7|321.46|318.82|321.46|318.82|321.22|318.58|0
1647432130000|2022-03-16 12:02:10|321.71|319.07|321.96|319.32|321.96|319.32|321.71|319.07|0
1647432140000|2022-03-16 12:02:20|321.71|319.07|321.96|319.32|321.96|319.32|321.71|319.07|0
1647432150000|2022-03-16 12:02:30|321.83|319.19|323.2|320.56|323.2|320.56|321.83|319.19|0
1647432160000|2022-03-16 12:02:40|322.95|320.31|322.95|320.31|322.95|320.31|322.95|320.31|0
1647432170000|2022-03-16 12:02:50|322.7|320.06|322.7|320.06|322.7|320.06|322.7|320.06|0
1647432180000|2022-03-16 12:03:00|322.45|319.81|322.7|320.06|322.7|320.06|322.45|319.81|0
1647432190000|2022-03-16 12:03:10|322.95|320.31|322.95|320.31|322.95|320.31|322.95|320.31|0
1647432200000|2022-03-16 12:03:20|323.2|320.56|323.2|320.56|323.2|320.56|322.95|320.31|0
1647432210000|2022-03-16 12:03:30|322.95|320.31|322.7|320.06|322.95|320.31|322.7|320.06|0
1647432220000|2022-03-16 12:03:40|322.95|320.31|322.45|319.81|322.95|320.31|322.45|319.81|0
1647432230000|2022-03-16 12:03:50|322.21|319.57|322.45|319.81|322.45|319.81|322.21|319.57|0
1647432240000|2022-03-16 12:04:00|322.7|320.06|322.7|320.06|322.7|320.06|322.7|320.06|0
1647432250000|2022-03-16 12:04:10|322.57|319.93|322.45|319.81|322.57|319.93|322.45|319.81|0
1647432260000|2022-03-16 12:04:20|322.2|319.56|321.96|319.32|322.2|319.56|321.96|319.32|0
1647432270000|2022-03-16 12:04:30|322.2|319.56|321.96|319.32|322.32|319.68|321.96|319.32|0
1647432280000|2022-03-16 12:04:40|321.46|318.82|321.46|318.82|321.46|318.82|321.46|318.82|0
1647432290000|2022-03-16 12:04:50|321.21|318.57|321.46|318.82|321.58|318.94|321.21|318.57|0
1647432300000|2022-03-16 12:05:00|320.97|318.33|321.21|318.57|321.21|318.57|320.97|318.33|0
1647432310000|2022-03-16 12:05:10|321.46|318.82|321.21|318.57|321.46|318.82|321.21|318.57|0
1647432320000|2022-03-16 12:05:20|321.46|318.82|321.46|318.82|321.46|318.82|321.46|318.82|0
1647432330000|2022-03-16 12:05:30|321.33|318.69|321.21|318.57|321.46|318.82|321.21|318.57|0
1647432340000|2022-03-16 12:05:40|320.97|318.33|320.47|317.83|321.21|318.57|320.47|317.83|0
1647432350000|2022-03-16 12:05:50|320.97|318.33|320.84|318.2|320.97|318.33|320.84|318.2|0
1647432360000|2022-03-16 12:06:00|320.97|318.33|321.09|318.45|321.21|318.57|320.97|318.33|0
1647432370000|2022-03-16 12:06:10|321.21|318.57|321.21|318.57|321.21|318.57|321.21|318.57|0
1647432380000|2022-03-16 12:06:20|320.97|318.33|320.97|318.33|320.97|318.33|320.97|318.33|0
1647432390000|2022-03-16 12:06:30|320.72|318.08|320.72|318.08|320.72|318.08|320.72|318.08|0
1647432400000|2022-03-16 12:06:40|320.84|318.2|320.72|318.08|320.84|318.2|320.72|318.08|0
1647432410000|2022-03-16 12:06:50|321.21|318.57|320.84|318.2|321.21|318.57|320.84|318.2|0
1647432420000|2022-03-16 12:07:00|321.21|318.57|320.97|318.33|321.21|318.57|320.97|318.33|0
1647432430000|2022-03-16 12:07:10|321.21|318.57|321.71|319.07|321.71|319.07|321.21|318.57|0
1647432440000|2022-03-16 12:07:20|321.96|319.32|322.2|319.56|322.2|319.56|321.96|319.32|0
1647432450000|2022-03-16 12:07:30|322.45|319.81|322.7|320.06|322.7|320.06|322.45|319.81|0
1647432460000|2022-03-16 12:07:40|322.45|319.81|322.2|319.56|322.45|319.81|322.2|319.56|0
1647432470000|2022-03-16 12:07:50|321.71|319.07|321.95|319.31|321.95|319.31|321.71|319.07|0
1647432480000|2022-03-16 12:08:00|321.71|319.07|322.2|319.56|322.2|319.56|321.71|319.07|0
1647432490000|2022-03-16 12:08:10|322.45|319.81|322.45|319.81|322.57|319.93|322.45|319.81|0
1647432500000|2022-03-16 12:08:20|322.2|319.56|322.2|319.56|322.2|319.56|321.95|319.31|0
1647432510000|2022-03-16 12:08:30|322.32|319.68|321.95|319.31|322.32|319.68|321.95|319.31|0
1647432520000|2022-03-16 12:08:40|321.71|319.07|321.95|319.31|321.95|319.31|321.46|318.82|0
1647432530000|2022-03-16 12:08:50|322.2|319.56|322.45|319.81|322.45|319.81|322.2|319.56|0
1647432540000|2022-03-16 12:09:00|322.7|320.06|322.57|319.93|322.7|320.06|322.57|319.93|0
1647432550000|2022-03-16 12:09:10|322.7|320.06|323.06|320.42|323.19|320.55|322.7|320.06|0
1647432560000|2022-03-16 12:09:20|322.94|320.3|323.06|320.42|323.19|320.55|322.94|320.3|0
1647432570000|2022-03-16 12:09:30|322.94|320.3|323.19|320.55|323.19|320.55|322.94|320.3|0
1647432590000|2022-03-16 12:09:50|323.44|320.8|323.19|320.55|323.44|320.8|322.94|320.3|0
1647432600000|2022-03-16 12:10:00|322.94|320.3|323.19|320.55|323.44|320.8|322.94|320.3|0
1647432610000|2022-03-16 12:10:10|323.44|320.8|322.94|320.3|323.44|320.8|322.94|320.3|0
1647432620000|2022-03-16 12:10:20|323.19|320.55|322.94|320.3|323.19|320.55|322.94|320.3|0
1647432630000|2022-03-16 12:10:30|323.19|320.55|322.2|319.56|323.19|320.55|322.2|319.56|0
1647432640000|2022-03-16 12:10:40|321.95|319.31|321.71|319.07|321.95|319.31|321.71|319.07|0
1647432650000|2022-03-16 12:10:50|321.82|319.18|321.82|319.18|321.95|319.31|321.71|319.07|0
1647432660000|2022-03-16 12:11:00|321.95|319.31|322.2|319.56|322.45|319.81|321.95|319.31|0
1647432670000|2022-03-16 12:11:10|322.32|319.68|322.7|320.06|322.7|320.06|322.32|319.68|0
1647432680000|2022-03-16 12:11:20|322.45|319.81|322.7|320.06|322.7|320.06|322.45|319.81|0
1647432690000|2022-03-16 12:11:30|322.94|320.3|323.44|320.8|323.44|320.8|322.94|320.3|0
1647432700000|2022-03-16 12:11:40|323.19|320.55|322.45|319.81|323.19|320.55|322.45|319.81|0
1647432710000|2022-03-16 12:11:50|322.69|320.05|322.94|320.3|322.94|320.3|322.69|320.05|0
1647432720000|2022-03-16 12:12:00|322.81|320.17|322.81|320.17|322.81|320.17|322.81|320.17|0
1647432730000|2022-03-16 12:12:10|322.94|320.3|322.94|320.3|323.19|320.55|322.94|320.3|0
1647432740000|2022-03-16 12:12:20|323.19|320.55|322.94|320.3|323.19|320.55|322.94|320.3|0
1647432750000|2022-03-16 12:12:30|322.81|320.17|322.45|319.81|322.81|320.17|322.45|319.81|0
1647432760000|2022-03-16 12:12:40|322.94|320.3|322.94|320.3|322.94|320.3|322.94|320.3|0
1647432770000|2022-03-16 12:12:50|323.19|320.55|323.19|320.55|323.19|320.55|323.19|320.55|0
1647432780000|2022-03-16 12:13:00|322.94|320.3|322.2|319.56|322.94|320.3|322.2|319.56|0
1647432790000|2022-03-16 12:13:10|321.82|319.18|322.45|319.81|322.45|319.81|321.82|319.18|0
1647432800000|2022-03-16 12:13:20|322.94|320.3|322.2|319.56|322.94|320.3|322.2|319.56|0
1647432810000|2022-03-16 12:13:30|321.95|319.31|321.95|319.31|321.95|319.31|321.95|319.31|0
1647432820000|2022-03-16 12:13:40|322.45|319.81|321.95|319.31|322.45|319.81|321.7|319.06|0
1647432830000|2022-03-16 12:13:50|322.2|319.56|322.2|319.56|322.32|319.68|322.2|319.56|0
1647432840000|2022-03-16 12:14:00|321.95|319.31|321.82|319.18|321.95|319.31|321.82|319.18|0
1647432850000|2022-03-16 12:14:10|321.95|319.31|321.46|318.82|321.95|319.31|321.46|318.82|0
1647432860000|2022-03-16 12:14:20|321.21|318.57|321.21|318.57|321.21|318.57|320.96|318.32|0
1647432870000|2022-03-16 12:14:30|320.96|318.32|320.71|318.07|321.08|318.44|320.71|318.07|0
1647432880000|2022-03-16 12:14:40|319.97|317.33|320.47|317.83|320.47|317.83|319.97|317.33|0
1647432890000|2022-03-16 12:14:50|320.71|318.07|320.47|317.83|320.71|318.07|320.47|317.83|0
1647432900000|2022-03-16 12:15:00|320.58|317.94|320.71|318.07|320.96|318.32|320.58|317.94|0
1647432910000|2022-03-16 12:15:10|320.47|317.83|320.47|317.83|320.71|318.07|320.47|317.83|0
1647432920000|2022-03-16 12:15:20|320.71|318.07|321.21|318.57|321.21|318.57|320.71|318.07|0
1647432930000|2022-03-16 12:15:30|320.96|318.32|321.45|318.81|321.45|318.81|320.96|318.32|0
1647432940000|2022-03-16 12:15:40|321.21|318.57|321.21|318.57|321.21|318.57|321.21|318.57|0
1647432950000|2022-03-16 12:15:50|321.45|318.81|321.45|318.81|321.45|318.81|321.45|318.81|0
1647432960000|2022-03-16 12:16:00|321.7|319.06|321.95|319.31|321.95|319.31|321.7|319.06|0
1647432970000|2022-03-16 12:16:10|321.45|318.81|321.45|318.81|321.45|318.81|321.45|318.81|0
1647432980000|2022-03-16 12:16:20|321.33|318.69|320.71|318.07|321.33|318.69|320.71|318.07|0
1647432990000|2022-03-16 12:16:30|320.96|318.32|320.96|318.32|320.96|318.32|320.96|318.32|0
1647433000000|2022-03-16 12:16:40|320.71|318.07|320.96|318.32|320.96|318.32|320.71|318.07|0
1647433010000|2022-03-16 12:16:50|321.33|318.69|321.57|318.93|321.57|318.93|321.21|318.57|0
1647433020000|2022-03-16 12:17:00|321.7|319.06|321.45|318.81|321.7|319.06|321.45|318.81|0
1647433030000|2022-03-16 12:17:10|321.33|318.69|320.96|318.32|321.45|318.81|320.71|318.07|0
1647433040000|2022-03-16 12:17:20|321.21|318.57|321.21|318.57|321.21|318.57|320.96|318.32|0
1647433050000|2022-03-16 12:17:30|320.96|318.32|320.96|318.32|320.96|318.32|320.96|318.32|0
1647433060000|2022-03-16 12:17:40|320.46|317.82|320.96|318.32|320.96|318.32|320.46|317.82|0
1647433070000|2022-03-16 12:17:50|320.83|318.19|321.21|318.57|321.21|318.57|320.83|318.19|0
1647433080000|2022-03-16 12:18:00|320.71|318.07|320.46|317.82|320.71|318.07|320.46|317.82|0
1647433090000|2022-03-16 12:18:10|320.58|317.94|320.46|317.82|320.71|318.07|320.46|317.82|0
1647433100000|2022-03-16 12:18:20|320.09|317.45|320.22|317.58|320.22|317.58|320.09|317.45|0
1647433110000|2022-03-16 12:18:30|320.71|318.07|320.96|318.32|320.96|318.32|320.71|318.07|0
1647433120000|2022-03-16 12:18:40|320.83|318.19|321.21|318.57|321.21|318.57|320.83|318.19|0
1647433130000|2022-03-16 12:18:50|320.96|318.32|320.71|318.07|320.96|318.32|320.71|318.07|0
1647433140000|2022-03-16 12:19:00|321.21|318.57|321.21|318.57|321.21|318.57|321.21|318.57|0
1647433150000|2022-03-16 12:19:10|320.96|318.32|320.83|318.19|320.96|318.32|320.83|318.19|0
1647433160000|2022-03-16 12:19:20|320.71|318.07|320.46|317.82|320.71|318.07|320.22|317.58|0
1647433170000|2022-03-16 12:19:30|320.22|317.58|320.22|317.58|320.22|317.58|320.22|317.58|0
1647433180000|2022-03-16 12:19:40|320.33|317.69|320.46|317.82|320.46|317.82|320.33|317.69|0
1647433190000|2022-03-16 12:19:50|320.22|317.58|320.21|317.57|320.22|317.58|320.21|317.57|0
1647433200000|2022-03-16 12:20:00|319.72|317.08|320.21|317.57|320.21|317.57|319.72|317.08|0
1647433210000|2022-03-16 12:20:10|319.97|317.33|319.97|317.33|320.09|317.45|319.97|317.33|0
1647433220000|2022-03-16 12:20:20|319.72|317.08|319.84|317.2|319.84|317.2|319.72|317.08|0
1647433230000|2022-03-16 12:20:30|319.59|316.95|319.47|316.83|319.72|317.08|319.47|316.83|0
1647433240000|2022-03-16 12:20:40|319.72|317.08|319.72|317.08|319.72|317.08|319.47|316.83|0
1647433250000|2022-03-16 12:20:50|319.47|316.83|319.47|316.83|319.47|316.83|319.47|316.83|0
1647433260000|2022-03-16 12:21:00|319.72|317.08|319.72|317.08|319.97|317.33|319.72|317.08|0
1647433270000|2022-03-16 12:21:10|319.47|316.83|318.98|316.34|319.47|316.83|318.98|316.34|0
1647433280000|2022-03-16 12:21:20|318.35|315.71|318.98|316.34|318.98|316.34|318.35|315.71|0
1647433290000|2022-03-16 12:21:30|318.48|315.84|318.24|315.6|318.73|316.09|318.24|315.6|0
1647433300000|2022-03-16 12:21:40|318.23|315.59|318.23|315.59|318.48|315.84|318.23|315.59|0
1647433310000|2022-03-16 12:21:50|318.48|315.84|318.98|316.34|318.98|316.34|318.48|315.84|0
1647433320000|2022-03-16 12:22:00|318.73|316.09|318.73|316.09|318.73|316.09|318.73|316.09|0
1647433330000|2022-03-16 12:22:10|319.59|316.95|319.47|316.83|319.72|317.08|319.22|316.58|0
1647433340000|2022-03-16 12:22:20|319.22|316.58|319.22|316.58|319.47|316.83|319.22|316.58|0
1647433350000|2022-03-16 12:22:30|318.98|316.34|319.22|316.58|319.22|316.58|318.98|316.34|0
1647433360000|2022-03-16 12:22:40|318.98|316.34|318.73|316.09|318.98|316.34|318.73|316.09|0
1647433370000|2022-03-16 12:22:50|318.98|316.34|319.47|316.83|319.47|316.83|318.98|316.34|0
1647433380000|2022-03-16 12:23:00|319.22|316.58|319.47|316.83|319.47|316.83|319.22|316.58|0
1647433390000|2022-03-16 12:23:10|319.34|316.7|319.47|316.83|319.47|316.83|319.34|316.7|0
1647433400000|2022-03-16 12:23:20|319.72|317.08|319.72|317.08|319.72|317.08|319.47|316.83|0
1647433410000|2022-03-16 12:23:30|319.97|317.33|319.97|317.33|319.97|317.33|319.72|317.08|0
1647433420000|2022-03-16 12:23:40|320.21|317.57|320.21|317.57|320.21|317.57|320.21|317.57|0
1647433430000|2022-03-16 12:23:50|319.96|317.32|320.71|318.07|320.71|318.07|319.96|317.32|0
1647433440000|2022-03-16 12:24:00|320.58|317.94|320.21|317.57|320.71|318.07|320.21|317.57|0
1647433450000|2022-03-16 12:24:10|319.47|316.83|318.48|315.84|319.47|316.83|318.48|315.84|0
1647433460000|2022-03-16 12:24:20|318.73|316.09|318.48|315.84|318.73|316.09|318.48|315.84|0
1647433470000|2022-03-16 12:24:30|318.73|316.09|318.48|315.84|318.73|316.09|318.23|315.59|0
1647433480000|2022-03-16 12:24:40|318.73|316.09|318.48|315.84|318.97|316.33|318.48|315.84|0
1647433490000|2022-03-16 12:24:50|318.73|316.09|318.73|316.09|318.73|316.09|318.73|316.09|0
1647433500000|2022-03-16 12:25:00|318.23|315.59|318.23|315.59|318.48|315.84|318.23|315.59|0
1647433510000|2022-03-16 12:25:10|318.48|315.84|318.97|316.33|318.97|316.33|318.48|315.84|0
1647433520000|2022-03-16 12:25:20|319.22|316.58|319.34|316.7|319.47|316.83|319.22|316.58|0
1647433530000|2022-03-16 12:25:30|319.47|316.83|318.97|316.33|319.47|316.83|318.97|316.33|0
1647433540000|2022-03-16 12:25:40|318.85|316.21|318.35|315.71|318.85|316.21|318.35|315.71|0
1647433550000|2022-03-16 12:25:50|318.23|315.59|317.98|315.34|318.23|315.59|317.98|315.34|0
1647433560000|2022-03-16 12:26:00|317.74|315.1|317.98|315.34|317.98|315.34|317.74|315.1|0
1647433570000|2022-03-16 12:26:10|318.23|315.59|318.23|315.59|318.23|315.59|318.23|315.59|0
1647433580000|2022-03-16 12:26:20|318.97|316.33|319.47|316.83|319.47|316.83|318.97|316.33|0
1647433590000|2022-03-16 12:26:30|319.22|316.58|319.47|316.83|319.47|316.83|319.22|316.58|0
1647433600000|2022-03-16 12:26:40|319.83|317.19|319.72|317.08|319.83|317.19|319.72|317.08|0
1647433610000|2022-03-16 12:26:50|319.22|316.58|319.22|316.58|319.22|316.58|319.22|316.58|0
1647433620000|2022-03-16 12:27:00|319.47|316.83|318.97|316.33|319.47|316.83|318.97|316.33|0
1647433630000|2022-03-16 12:27:10|319.22|316.58|319.22|316.58|319.22|316.58|318.97|316.33|0
1647433640000|2022-03-16 12:27:20|319.47|316.83|319.47|316.83|319.47|316.83|319.22|316.58|0
1647433650000|2022-03-16 12:27:30|319.72|317.08|319.96|317.32|319.96|317.32|319.72|317.08|0
1647433660000|2022-03-16 12:27:40|320.21|317.57|319.47|316.83|320.21|317.57|319.47|316.83|0
1647433680000|2022-03-16 12:28:00|319.34|316.7|319.09|316.45|319.34|316.7|319.09|316.45|0
1647433690000|2022-03-16 12:28:10|318.73|316.09|318.73|316.09|318.73|316.09|317.74|315.1|0
1647433700000|2022-03-16 12:28:20|318.35|315.71|318.23|315.59|318.48|315.84|318.23|315.59|0
1647433710000|2022-03-16 12:28:30|318.48|315.84|318.35|315.71|318.48|315.84|318.23|315.59|0
1647433720000|2022-03-16 12:28:40|318.23|315.59|317.98|315.34|318.35|315.71|317.98|315.34|0
1647433730000|2022-03-16 12:28:50|318.23|315.59|318.23|315.59|318.23|315.59|318.23|315.59|0
1647433740000|2022-03-16 12:29:00|318.35|315.71|318.48|315.84|318.48|315.84|318.35|315.71|0
1647433750000|2022-03-16 12:29:10|318.84|316.2|319.09|316.45|319.09|316.45|318.84|316.2|0
1647433760000|2022-03-16 12:29:20|319.22|316.58|319.09|316.45|319.34|316.7|319.09|316.45|0
1647433770000|2022-03-16 12:29:30|318.84|316.2|318.97|316.33|318.97|316.33|318.72|316.08|0
1647433780000|2022-03-16 12:29:40|319.09|316.45|319.09|316.45|319.09|316.45|319.09|316.45|0
1647433790000|2022-03-16 12:29:50|318.35|315.71|318.48|315.84|318.48|315.84|318.35|315.71|0
1647433800000|2022-03-16 12:30:00|318.72|316.08|318.84|316.2|318.84|316.2|318.6|315.96|0
1647433810000|2022-03-16 12:30:10|319.58|316.94|319.83|317.19|319.83|317.19|319.58|316.94|0
1647433820000|2022-03-16 12:30:20|319.09|316.45|318.1|315.46|319.22|316.58|318.1|315.46|0
1647433830000|2022-03-16 12:30:30|317.11|314.47|316.99|314.35|317.11|314.47|316.99|314.35|0
1647433840000|2022-03-16 12:30:40|317.24|314.6|316.74|314.1|317.24|314.6|316.74|314.1|0
1647433850000|2022-03-16 12:30:50|316.62|313.98|316.74|314.1|316.74|314.1|316.62|313.98|0
1647433860000|2022-03-16 12:31:00|316.86|314.22|318.84|316.2|319.22|316.58|316.86|314.22|0
1647433870000|2022-03-16 12:31:10|318.48|315.84|317.98|315.34|318.72|316.08|317.98|315.34|0
1647433880000|2022-03-16 12:31:20|318.1|315.46|317.6|314.96|318.1|315.46|317.6|314.96|0
1647433890000|2022-03-16 12:31:30|317.49|314.85|316.86|314.22|317.73|315.09|316.86|314.22|0
1647433900000|2022-03-16 12:31:40|317.24|314.6|317.24|314.6|317.36|314.72|316.99|314.35|0
1647433910000|2022-03-16 12:31:50|316.99|314.35|316.62|313.98|316.99|314.35|316.62|313.98|0
1647433920000|2022-03-16 12:32:00|316.5|313.86|315.87|313.23|316.5|313.86|315.76|313.12|0
1647433930000|2022-03-16 12:32:10|315.51|312.87|315.26|312.62|315.63|312.99|315.26|312.62|0
1647433940000|2022-03-16 12:32:20|316|313.36|315.51|312.87|316|313.36|315.26|312.62|0
1647433950000|2022-03-16 12:32:30|315.26|312.62|315.26|312.62|315.38|312.74|315.26|312.62|0
1647433960000|2022-03-16 12:32:40|315.38|312.74|315.51|312.87|315.51|312.87|315.38|312.74|0
1647433970000|2022-03-16 12:32:50|316|313.36|315.38|312.74|316|313.36|315.38|312.74|0
1647433980000|2022-03-16 12:33:00|315.26|312.62|315.01|312.37|315.26|312.62|314.77|312.13|0
1647433990000|2022-03-16 12:33:10|314.77|312.13|314.88|312.24|315.51|312.87|314.77|312.13|0
1647434000000|2022-03-16 12:33:20|314.77|312.13|315.26|312.62|315.26|312.62|314.77|312.13|0
1647434010000|2022-03-16 12:33:30|315.01|312.37|314.88|312.24|315.01|312.37|314.77|312.13|0
1647434020000|2022-03-16 12:33:40|314.77|312.13|314.52|311.88|314.77|312.13|314.52|311.88|0
1647434030000|2022-03-16 12:33:50|315.01|312.37|314.88|312.24|315.01|312.37|314.88|312.24|0
1647434040000|2022-03-16 12:34:00|315.01|312.37|314.76|312.12|315.01|312.37|314.76|312.12|0
1647434050000|2022-03-16 12:34:10|314.52|311.88|314.39|311.75|314.52|311.88|314.27|311.63|0
1647434060000|2022-03-16 12:34:20|314.52|311.88|314.76|312.12|315.01|312.37|314.52|311.88|0
1647434070000|2022-03-16 12:34:30|314.52|311.88|315.01|312.37|315.01|312.37|314.27|311.63|0
1647434080000|2022-03-16 12:34:40|314.76|312.12|314.27|311.63|314.76|312.12|314.27|311.63|0
1647434090000|2022-03-16 12:34:50|314.39|311.75|314.52|311.88|314.52|311.88|314.27|311.63|0
1647434100000|2022-03-16 12:35:00|314.27|311.63|314.52|311.88|314.52|311.88|314.14|311.5|0
1647434110000|2022-03-16 12:35:10|314.27|311.63|314.02|311.38|314.52|311.88|314.02|311.38|0
1647434120000|2022-03-16 12:35:20|314.27|311.63|313.78|311.14|314.39|311.75|313.78|311.14|0
1647434130000|2022-03-16 12:35:30|312.29|309.65|312.54|309.9|312.54|309.9|312.29|309.65|0
1647434140000|2022-03-16 12:35:40|312.05|309.41|312.29|309.65|312.29|309.65|312.05|309.41|0
1647434150000|2022-03-16 12:35:50|312.05|309.41|311.8|309.16|312.05|309.41|311.55|308.91|0
1647434160000|2022-03-16 12:36:00|311.3|308.66|311.8|309.16|311.8|309.16|311.3|308.66|0
1647434180000|2022-03-16 12:36:20|312.05|309.41|312.04|309.4|312.05|309.41|311.8|309.16|0
1647434190000|2022-03-16 12:36:30|311.8|309.16|310.81|308.17|311.8|309.16|310.81|308.17|0
1647434200000|2022-03-16 12:36:40|310.56|307.92|310.56|307.92|310.56|307.92|310.56|307.92|0
1647434210000|2022-03-16 12:36:50|310.81|308.17|311.55|308.91|311.55|308.91|310.81|308.17|0
1647434220000|2022-03-16 12:37:00|311.8|309.16|311.3|308.66|311.8|309.16|311.3|308.66|0
1647434230000|2022-03-16 12:37:10|311.55|308.91|311.8|309.16|311.8|309.16|311.55|308.91|0
1647434240000|2022-03-16 12:37:20|311.55|308.91|311.3|308.66|311.55|308.91|311.3|308.66|0
1647434250000|2022-03-16 12:37:30|311.06|308.42|311.06|308.42|311.06|308.42|311.06|308.42|0
1647434260000|2022-03-16 12:37:40|310.81|308.17|310.32|307.68|310.81|308.17|310.32|307.68|0
1647434270000|2022-03-16 12:37:50|310.56|307.92|310.56|307.92|310.56|307.92|310.31|307.67|0
1647434280000|2022-03-16 12:38:00|310.93|308.29|310.81|308.17|311.06|308.42|310.81|308.17|0
1647434290000|2022-03-16 12:38:10|311.06|308.42|311.06|308.42|311.06|308.42|311.06|308.42|0
1647434300000|2022-03-16 12:38:20|310.81|308.17|310.81|308.17|310.81|308.17|310.56|307.92|0
1647434310000|2022-03-16 12:38:30|311.3|308.66|311.06|308.42|311.55|308.91|311.06|308.42|0
1647434320000|2022-03-16 12:38:40|311.3|308.66|310.81|308.17|311.3|308.66|310.81|308.17|0
1647434330000|2022-03-16 12:38:50|310.56|307.92|310.81|308.17|310.81|308.17|310.56|307.92|0
1647434340000|2022-03-16 12:39:00|310.56|307.92|311.05|308.41|311.05|308.41|310.56|307.92|0
1647434350000|2022-03-16 12:39:10|310.81|308.17|310.07|307.43|310.81|308.17|310.07|307.43|0
1647434360000|2022-03-16 12:39:20|309.82|307.18|309.82|307.18|310.07|307.43|309.82|307.18|0
1647434370000|2022-03-16 12:39:30|309.69|307.05|309.57|306.93|309.94|307.3|309.57|306.93|0
1647434380000|2022-03-16 12:39:40|309.82|307.18|309.69|307.05|309.82|307.18|309.69|307.05|0
1647434390000|2022-03-16 12:39:50|309.57|306.93|309.57|306.93|309.82|307.18|309.57|306.93|0
1647434400000|2022-03-16 12:40:00|309.82|307.18|309.57|306.93|309.82|307.18|309.57|306.93|0
1647434410000|2022-03-16 12:40:10|309.82|307.18|309.82|307.18|309.82|307.18|309.82|307.18|0
1647434420000|2022-03-16 12:40:20|309.94|307.3|310.18|307.54|310.31|307.67|309.82|307.18|0
1647434430000|2022-03-16 12:40:30|310.31|307.67|310.31|307.67|310.31|307.67|310.07|307.43|0
1647434440000|2022-03-16 12:40:40|310.56|307.92|311.3|308.66|311.3|308.66|310.56|307.92|0
1647434450000|2022-03-16 12:40:50|311.17|308.53|311.05|308.41|311.17|308.53|310.81|308.17|0
1647434460000|2022-03-16 12:41:00|310.81|308.17|310.81|308.17|310.81|308.17|310.56|307.92|0
1647434470000|2022-03-16 12:41:10|310.68|308.04|311.05|308.41|311.05|308.41|310.68|308.04|0
1647434480000|2022-03-16 12:41:20|310.81|308.17|310.81|308.17|310.81|308.17|310.81|308.17|0
1647434490000|2022-03-16 12:41:30|311.05|308.41|310.81|308.17|311.05|308.41|310.81|308.17|0
1647434500000|2022-03-16 12:41:40|310.56|307.92|310.56|307.92|310.56|307.92|310.31|307.67|0
1647434510000|2022-03-16 12:41:50|310.31|307.67|310.31|307.67|310.31|307.67|310.31|307.67|0
1647434520000|2022-03-16 12:42:00|310.56|307.92|311.05|308.41|311.05|308.41|310.31|307.67|0
1647434530000|2022-03-16 12:42:10|311.3|308.66|312.04|309.4|312.04|309.4|311.3|308.66|0
1647434540000|2022-03-16 12:42:20|312.29|309.65|312.04|309.4|312.29|309.65|312.04|309.4|0
1647434550000|2022-03-16 12:42:30|312.29|309.65|311.55|308.91|312.29|309.65|311.55|308.91|0
1647434560000|2022-03-16 12:42:40|311.17|308.53|311.05|308.41|311.55|308.91|311.05|308.41|0
1647434570000|2022-03-16 12:42:50|311.17|308.53|311.05|308.41|311.3|308.66|311.05|308.41|0
1647434580000|2022-03-16 12:43:00|310.8|308.16|311.05|308.41|311.05|308.41|310.8|308.16|0
1647434590000|2022-03-16 12:43:10|310.8|308.16|310.8|308.16|310.8|308.16|310.8|308.16|0
1647434600000|2022-03-16 12:43:20|310.56|307.92|310.68|308.04|310.8|308.16|310.56|307.92|0
1647434610000|2022-03-16 12:43:30|310.8|308.16|310.56|307.92|310.8|308.16|310.56|307.92|0
1647434620000|2022-03-16 12:43:40|310.8|308.16|310.8|308.16|310.8|308.16|310.8|308.16|0
1647434630000|2022-03-16 12:43:50|310.92|308.28|311.66|309.02|311.66|309.02|310.92|308.28|0
1647434640000|2022-03-16 12:44:00|311.79|309.15|310.8|308.16|311.79|309.15|310.8|308.16|0
1647434650000|2022-03-16 12:44:10|310.68|308.04|311.05|308.41|311.05|308.41|310.68|308.04|0
1647434660000|2022-03-16 12:44:20|310.8|308.16|310.8|308.16|310.8|308.16|310.8|308.16|0
1647434670000|2022-03-16 12:44:30|310.56|307.92|311.05|308.41|311.05|308.41|310.31|307.67|0
1647434680000|2022-03-16 12:44:40|311.3|308.66|310.56|307.92|311.3|308.66|310.56|307.92|0
1647434690000|2022-03-16 12:44:50|310.54|307.9|310.41|307.77|310.54|307.9|310.41|307.77|0
1647434700000|2022-03-16 12:45:00|310.54|307.9|311.3|308.66|311.3|308.66|310.54|307.9|0
1647434710000|2022-03-16 12:45:10|311.17|308.53|311.55|308.91|311.55|308.91|311.17|308.53|0
1647434720000|2022-03-16 12:45:20|310.92|308.28|310.31|307.67|311.05|308.41|310.31|307.67|0
1647434730000|2022-03-16 12:45:30|310.06|307.42|310.31|307.67|310.31|307.67|310.06|307.42|0
1647434740000|2022-03-16 12:45:40|310.06|307.42|309.94|307.3|310.06|307.42|309.94|307.3|0
1647434750000|2022-03-16 12:45:50|309.82|307.18|309.08|306.44|309.82|307.18|308.83|306.19|0
1647434760000|2022-03-16 12:46:00|308.83|306.19|309.08|306.44|309.08|306.44|308.83|306.19|0
1647434770000|2022-03-16 12:46:10|308.95|306.31|307.84|305.2|308.95|306.31|307.84|305.2|0
1647434780000|2022-03-16 12:46:20|308.34|305.7|308.95|306.31|308.95|306.31|308.34|305.7|0
1647434790000|2022-03-16 12:46:30|309.08|306.44|308.83|306.19|309.08|306.44|308.7|306.06|0
1647434800000|2022-03-16 12:46:40|308.58|305.94|308.58|305.94|308.7|306.06|308.58|305.94|0
1647434810000|2022-03-16 12:46:50|308.33|305.69|308.58|305.94|308.58|305.94|308.33|305.69|0
1647434820000|2022-03-16 12:47:00|308.83|306.19|308.33|305.69|308.83|306.19|308.33|305.69|0
1647434840000|2022-03-16 12:47:20|308.09|305.45|308.33|305.69|308.33|305.69|308.09|305.45|0
1647434850000|2022-03-16 12:47:30|308.09|305.45|308.83|306.19|308.83|306.19|308.09|305.45|0
1647434860000|2022-03-16 12:47:40|308.58|305.94|308.09|305.45|308.58|305.94|308.09|305.45|0
1647434870000|2022-03-16 12:47:50|307.96|305.32|307.84|305.2|308.09|305.45|307.84|305.2|0
1647434880000|2022-03-16 12:48:00|307.71|305.07|307.71|305.07|307.71|305.07|307.71|305.07|0
1647434890000|2022-03-16 12:48:10|307.84|305.2|307.59|304.95|307.84|305.2|307.59|304.95|0
1647434900000|2022-03-16 12:48:20|307.84|305.2|307.59|304.95|307.84|305.2|307.59|304.95|0
1647434910000|2022-03-16 12:48:30|307.84|305.2|307.84|305.2|307.84|305.2|307.59|304.95|0
1647434920000|2022-03-16 12:48:40|308.09|305.45|308.09|305.45|308.09|305.45|308.09|305.45|0
1647434930000|2022-03-16 12:48:50|308.33|305.69|308.33|305.69|308.58|305.94|308.33|305.69|0
1647434940000|2022-03-16 12:49:00|308.58|305.94|308.58|305.94|308.7|306.06|308.58|305.94|0
1647434950000|2022-03-16 12:49:10|308.33|305.69|308.09|305.45|308.33|305.69|308.09|305.45|0
1647434960000|2022-03-16 12:49:20|308.33|305.69|308.33|305.69|308.58|305.94|308.33|305.69|0
1647434970000|2022-03-16 12:49:30|308.09|305.45|308.33|305.69|308.33|305.69|308.09|305.45|0
1647434980000|2022-03-16 12:49:40|308.45|305.81|309.07|306.43|309.07|306.43|308.45|305.81|0
1647434990000|2022-03-16 12:49:50|309.32|306.68|309.44|306.8|309.44|306.8|309.32|306.68|0
1647435000000|2022-03-16 12:50:00|309.32|306.68|308.83|306.19|309.32|306.68|308.83|306.19|0
1647435010000|2022-03-16 12:50:10|308.58|305.94|307.84|305.2|308.58|305.94|307.84|305.2|0
1647435020000|2022-03-16 12:50:20|308.09|305.45|307.84|305.2|308.09|305.45|307.84|305.2|0
1647435030000|2022-03-16 12:50:30|307.1|304.46|307.34|304.7|307.34|304.7|307.1|304.46|0
1647435040000|2022-03-16 12:50:40|307.1|304.46|306.85|304.21|307.1|304.46|306.85|304.21|0
1647435050000|2022-03-16 12:50:50|306.6|303.96|307.84|305.2|307.84|305.2|306.36|303.72|0
1647435060000|2022-03-16 12:51:00|308.33|305.69|309.32|306.68|309.32|306.68|308.33|305.69|0
1647435070000|2022-03-16 12:51:10|309.57|306.93|309.32|306.68|309.57|306.93|309.32|306.68|0
1647435080000|2022-03-16 12:51:20|309.07|306.43|309.44|306.8|309.44|306.8|309.07|306.43|0
1647435090000|2022-03-16 12:51:30|309.07|306.43|309.07|306.43|309.07|306.43|308.94|306.3|0
1647435100000|2022-03-16 12:51:40|308.94|306.3|308.82|306.18|309.07|306.43|308.82|306.18|0
1647435110000|2022-03-16 12:51:50|308.7|306.06|308.7|306.06|308.82|306.18|308.7|306.06|0
1647435120000|2022-03-16 12:52:00|308.58|305.94|308.7|306.06|308.7|306.06|308.58|305.94|0
1647435130000|2022-03-16 12:52:10|308.82|306.18|309.57|306.93|310.06|307.42|308.82|306.18|0
1647435140000|2022-03-16 12:52:20|309.81|307.17|310.06|307.42|310.31|307.67|309.81|307.17|0
1647435150000|2022-03-16 12:52:30|309.32|306.68|309.81|307.17|309.81|307.17|309.32|306.68|0
1647435160000|2022-03-16 12:52:40|310.06|307.42|309.07|306.43|310.06|307.42|309.07|306.43|0
1647435170000|2022-03-16 12:52:50|308.82|306.18|308.82|306.18|309.32|306.68|308.82|306.18|0
1647435180000|2022-03-16 12:53:00|307.84|305.2|308.58|305.94|308.58|305.94|307.59|304.95|0
1647435190000|2022-03-16 12:53:10|308.82|306.18|308.58|305.94|308.82|306.18|308.58|305.94|0
1647435200000|2022-03-16 12:53:20|309.07|306.43|309.56|306.92|309.56|306.92|309.07|306.43|0
1647435210000|2022-03-16 12:53:30|309.32|306.68|309.32|306.68|309.32|306.68|309.32|306.68|0
1647435220000|2022-03-16 12:53:40|309.56|306.92|309.44|306.8|309.56|306.92|309.32|306.68|0
1647435230000|2022-03-16 12:53:50|309.19|306.55|308.69|306.05|309.19|306.55|308.69|306.05|0
1647435240000|2022-03-16 12:54:00|308.58|305.94|308.08|305.44|308.58|305.94|308.08|305.44|0
1647435250000|2022-03-16 12:54:10|308.58|305.94|308.33|305.69|308.58|305.94|308.33|305.69|0
1647435260000|2022-03-16 12:54:20|307.84|305.2|308.33|305.69|308.33|305.69|307.84|305.2|0
1647435270000|2022-03-16 12:54:30|308.08|305.44|308.33|305.69|308.33|305.69|307.84|305.2|0
1647435280000|2022-03-16 12:54:40|308.08|305.44|308.2|305.56|308.2|305.56|308.08|305.44|0
1647435290000|2022-03-16 12:54:50|308.33|305.69|308.45|305.81|308.58|305.94|308.33|305.69|0
1647435300000|2022-03-16 12:55:00|308.58|305.94|308.08|305.44|308.58|305.94|308.08|305.44|0
1647435310000|2022-03-16 12:55:10|307.83|305.19|307.83|305.19|307.83|305.19|307.83|305.19|0
1647435320000|2022-03-16 12:55:20|307.59|304.95|307.83|305.19|307.83|305.19|307.59|304.95|0
1647435330000|2022-03-16 12:55:30|307.71|305.07|307.34|304.7|307.83|305.19|307.34|304.7|0
1647435340000|2022-03-16 12:55:40|307.59|304.95|307.34|304.7|307.59|304.95|307.34|304.7|0
1647435350000|2022-03-16 12:55:50|307.83|305.19|307.83|305.19|307.83|305.19|307.83|305.19|0
1647435360000|2022-03-16 12:56:00|308.33|305.69|308.33|305.69|308.57|305.93|308.33|305.69|0
1647435370000|2022-03-16 12:56:10|308.57|305.93|308.94|306.3|308.94|306.3|308.57|305.93|0
1647435380000|2022-03-16 12:56:20|308.82|306.18|308.57|305.93|309.07|306.43|308.57|305.93|0
1647435390000|2022-03-16 12:56:30|308.45|305.81|307.59|304.95|308.45|305.81|307.59|304.95|0
1647435400000|2022-03-16 12:56:40|307.46|304.82|307.34|304.7|307.59|304.95|307.34|304.7|0
1647435410000|2022-03-16 12:56:50|307.09|304.45|306.96|304.32|307.09|304.45|306.96|304.32|0
1647435420000|2022-03-16 12:57:00|306.6|303.96|307.09|304.45|307.7|305.06|306.6|303.96|0
1647435430000|2022-03-16 12:57:10|306.11|303.47|306.11|303.47|306.35|303.71|306.11|303.47|0
1647435440000|2022-03-16 12:57:20|306.35|303.71|306.22|303.58|306.35|303.71|306.22|303.58|0
1647435450000|2022-03-16 12:57:30|306.11|303.47|306.1|303.46|306.11|303.47|306.1|303.46|0
1647435460000|2022-03-16 12:57:40|305.61|302.97|305.86|303.22|306.1|303.46|305.61|302.97|0
1647435470000|2022-03-16 12:57:50|305.61|302.97|305.61|302.97|305.61|302.97|305.61|302.97|0
1647435480000|2022-03-16 12:58:00|305.86|303.22|305.86|303.22|305.86|303.22|305.61|302.97|0
1647435490000|2022-03-16 12:58:10|306.1|303.46|306.1|303.46|306.35|303.71|306.1|303.46|0
1647435500000|2022-03-16 12:58:20|306.35|303.71|306.35|303.71|306.35|303.71|306.22|303.58|0
1647435510000|2022-03-16 12:58:30|306.1|303.46|306.6|303.96|306.6|303.96|306.1|303.46|0
1647435520000|2022-03-16 12:58:40|306.84|304.2|306.96|304.32|306.96|304.32|306.6|303.96|0
1647435530000|2022-03-16 12:58:50|307.09|304.45|306.84|304.2|307.09|304.45|306.84|304.2|0
1647435540000|2022-03-16 12:59:00|306.6|303.96|306.84|304.2|306.84|304.2|306.6|303.96|0
1647435550000|2022-03-16 12:59:10|306.35|303.71|307.09|304.45|307.09|304.45|306.35|303.71|0
1647435560000|2022-03-16 12:59:20|306.84|304.2|306.72|304.08|307.09|304.45|306.72|304.08|0
1647435570000|2022-03-16 12:59:30|306.84|304.2|306.6|303.96|306.84|304.2|306.35|303.71|0
1647435580000|2022-03-16 12:59:40|306.72|304.08|306.84|304.2|306.96|304.32|306.72|304.08|0
1647435590000|2022-03-16 12:59:50|307.09|304.45|307.21|304.57|307.34|304.7|307.09|304.45|0
1647435600000|2022-03-16 13:00:00|306.84|304.2|307.09|304.45|307.09|304.45|306.84|304.2|0
1647435610000|2022-03-16 13:00:10|307.34|304.7|307.34|304.7|307.34|304.7|307.34|304.7|0
1647435620000|2022-03-16 13:00:20|307.58|304.94|307.7|305.06|307.7|305.06|307.58|304.94|0
1647435630000|2022-03-16 13:00:30|307.58|304.94|307.09|304.45|307.58|304.94|306.84|304.2|0
1647435640000|2022-03-16 13:00:40|307.34|304.7|307.21|304.57|307.34|304.7|307.21|304.57|0
1647435650000|2022-03-16 13:00:50|307.09|304.45|307.09|304.45|307.34|304.7|307.09|304.45|0
1647435660000|2022-03-16 13:01:00|306.84|304.2|306.47|303.83|306.84|304.2|306.47|303.83|0
1647435670000|2022-03-16 13:01:10|306.6|303.96|306.1|303.46|306.6|303.96|306.1|303.46|0
1647435680000|2022-03-16 13:01:20|305.86|303.22|306.1|303.46|306.1|303.46|305.86|303.22|0
1647435690000|2022-03-16 13:01:30|305.86|303.22|304.87|302.23|305.86|303.22|304.62|301.98|0
1647435700000|2022-03-16 13:01:40|304.62|301.98|304.37|301.73|304.87|302.23|304.37|301.73|0
1647435720000|2022-03-16 13:02:00|304.62|301.98|304.37|301.73|304.62|301.98|304.37|301.73|0
1647435730000|2022-03-16 13:02:10|304.49|301.85|304.62|301.98|304.62|301.98|304.49|301.85|0
1647435740000|2022-03-16 13:02:20|304.87|302.23|304.37|301.73|304.87|302.23|304.37|301.73|0
1647435750000|2022-03-16 13:02:30|304.49|301.85|304.37|301.73|304.49|301.85|304.37|301.73|0
1647435760000|2022-03-16 13:02:40|304.62|301.98|305.11|302.47|305.11|302.47|304.62|301.98|0
1647435770000|2022-03-16 13:02:50|305.36|302.72|305.36|302.72|305.36|302.72|305.36|302.72|0
1647435780000|2022-03-16 13:03:00|305.61|302.97|305.85|303.21|305.85|303.21|305.61|302.97|0
1647435790000|2022-03-16 13:03:10|305.61|302.97|305.73|303.09|305.85|303.21|305.61|302.97|0
1647435800000|2022-03-16 13:03:20|305.61|302.97|305.48|302.84|305.61|302.97|305.48|302.84|0
1647435810000|2022-03-16 13:03:30|305.36|302.72|305.36|302.72|305.61|302.97|305.36|302.72|0
1647435820000|2022-03-16 13:03:40|305.11|302.47|305.11|302.47|305.11|302.47|305.11|302.47|0
1647435830000|2022-03-16 13:03:50|305.23|302.59|305.36|302.72|305.36|302.72|305.11|302.47|0
1647435840000|2022-03-16 13:04:00|305.61|302.97|305.61|302.97|305.85|303.21|305.61|302.97|0
1647435850000|2022-03-16 13:04:10|305.36|302.72|305.61|302.97|305.61|302.97|305.36|302.72|0
1647435860000|2022-03-16 13:04:20|305.36|302.72|305.48|302.84|305.48|302.84|305.36|302.72|0
1647435870000|2022-03-16 13:04:30|305.61|302.97|305.61|302.97|305.61|302.97|305.48|302.84|0
1647435880000|2022-03-16 13:04:40|305.36|302.72|305.61|302.97|305.61|302.97|305.36|302.72|0
1647435890000|2022-03-16 13:04:50|305.48|302.84|305.11|302.47|305.61|302.97|305.11|302.47|0
1647435900000|2022-03-16 13:05:00|304.87|302.23|304.37|301.73|304.87|302.23|304.37|301.73|0
1647435910000|2022-03-16 13:05:10|304.24|301.6|303.39|300.75|304.24|301.6|303.39|300.75|0
1647435920000|2022-03-16 13:05:20|303.88|301.24|303.63|300.99|303.88|301.24|303.63|300.99|0
1647435930000|2022-03-16 13:05:30|303.38|300.74|303.38|300.74|303.63|300.99|303.38|300.74|0
1647435940000|2022-03-16 13:05:40|303.63|300.99|302.64|300|303.63|300.99|302.64|300|0
1647435950000|2022-03-16 13:05:50|302.4|299.76|301.91|299.27|302.4|299.76|301.91|299.27|0
1647435960000|2022-03-16 13:06:00|301.66|299.02|301.66|299.02|301.66|299.02|301.66|299.02|0
1647435970000|2022-03-16 13:06:10|301.9|299.26|301.9|299.26|301.9|299.26|301.66|299.02|0
1647435980000|2022-03-16 13:06:20|302.15|299.51|302.15|299.51|302.15|299.51|302.15|299.51|0
1647435990000|2022-03-16 13:06:30|302.4|299.76|301.9|299.26|302.4|299.76|301.9|299.26|0
1647436000000|2022-03-16 13:06:40|301.66|299.02|301.41|298.77|301.66|299.02|301.41|298.77|0
1647436010000|2022-03-16 13:06:50|301.66|299.02|301.9|299.26|301.9|299.26|301.66|299.02|0
1647436020000|2022-03-16 13:07:00|302.15|299.51|302.15|299.51|302.15|299.51|302.02|299.38|0
1647436030000|2022-03-16 13:07:10|302.02|299.38|302.15|299.51|302.4|299.76|302.02|299.38|0
1647436040000|2022-03-16 13:07:20|302.4|299.76|302.15|299.51|302.4|299.76|302.15|299.51|0
1647436050000|2022-03-16 13:07:30|302.4|299.76|302.64|300|302.64|300|302.4|299.76|0
1647436060000|2022-03-16 13:07:40|302.76|300.12|303.38|300.74|303.38|300.74|302.76|300.12|0
1647436070000|2022-03-16 13:07:50|303.88|301.24|304.12|301.48|304.12|301.48|303.88|301.24|0
1647436080000|2022-03-16 13:08:00|303.88|301.24|303.63|300.99|303.88|301.24|303.63|300.99|0
1647436090000|2022-03-16 13:08:10|303.5|300.86|303.63|300.99|303.63|300.99|303.5|300.86|0
1647436100000|2022-03-16 13:08:20|303.88|301.24|303.25|300.61|303.88|301.24|303.25|300.61|0
1647436110000|2022-03-16 13:08:30|303.38|300.74|303.38|300.74|303.38|300.74|303.38|300.74|0
1647436120000|2022-03-16 13:08:40|303.63|300.99|303.63|300.99|303.63|300.99|303.38|300.74|0
1647436130000|2022-03-16 13:08:50|303.75|301.11|303.14|300.5|303.75|301.11|303.14|300.5|0
1647436140000|2022-03-16 13:09:00|302.89|300.25|303.38|300.74|303.38|300.74|302.89|300.25|0
1647436150000|2022-03-16 13:09:10|303.63|300.99|303.75|301.11|303.75|301.11|303.63|300.99|0
1647436160000|2022-03-16 13:09:20|303.87|301.23|304.61|301.97|304.61|301.97|303.87|301.23|0
1647436180000|2022-03-16 13:09:40|304.86|302.22|304.37|301.73|304.86|302.22|304.37|301.73|0
1647436190000|2022-03-16 13:09:50|304.49|301.85|304.37|301.73|304.49|301.85|304.37|301.73|0
1647436200000|2022-03-16 13:10:00|304.61|301.97|304.61|301.97|304.61|301.97|304.61|301.97|0
1647436210000|2022-03-16 13:10:10|304.37|301.73|304.73|302.09|304.73|302.09|304.37|301.73|0
1647436220000|2022-03-16 13:10:20|304.86|302.22|304.61|301.97|304.86|302.22|304.61|301.97|0
1647436230000|2022-03-16 13:10:30|304.73|302.09|304.86|302.22|305.11|302.47|304.73|302.09|0
1647436240000|2022-03-16 13:10:40|304.24|301.6|304.12|301.48|304.24|301.6|303.99|301.35|0
1647436250000|2022-03-16 13:10:50|303.99|301.35|304.12|301.48|304.12|301.48|303.99|301.35|0
1647436260000|2022-03-16 13:11:00|303.87|301.23|303.75|301.11|303.87|301.23|303.75|301.11|0
1647436270000|2022-03-16 13:11:10|303.87|301.23|303.87|301.23|304.12|301.48|303.87|301.23|0
1647436280000|2022-03-16 13:11:20|304.12|301.48|304.12|301.48|304.12|301.48|304.12|301.48|0
1647436290000|2022-03-16 13:11:30|303.87|301.23|303.38|300.74|303.87|301.23|303.38|300.74|0
1647436300000|2022-03-16 13:11:40|303.63|300.99|303.5|300.86|303.63|300.99|303.5|300.86|0
1647436310000|2022-03-16 13:11:50|303.38|300.74|303.63|300.99|303.87|301.23|303.38|300.74|0
1647436320000|2022-03-16 13:12:00|303.87|301.23|303.99|301.35|303.99|301.35|303.63|300.99|0
1647436330000|2022-03-16 13:12:10|303.87|301.23|303.63|300.99|303.87|301.23|303.63|300.99|0
1647436340000|2022-03-16 13:12:20|303.38|300.74|303.63|300.99|303.63|300.99|303.38|300.74|0
1647436350000|2022-03-16 13:12:30|303.87|301.23|303.87|301.23|303.87|301.23|303.87|301.23|0
1647436360000|2022-03-16 13:12:40|303.99|301.35|303.87|301.23|303.99|301.35|303.87|301.23|0
1647436370000|2022-03-16 13:12:50|303.99|301.35|303.99|301.35|304.12|301.48|303.87|301.23|0
1647436380000|2022-03-16 13:13:00|304.12|301.48|303.87|301.23|304.12|301.48|303.87|301.23|0
1647436390000|2022-03-16 13:13:10|304.12|301.48|304.61|301.97|304.86|302.22|304.12|301.48|0
1647436400000|2022-03-16 13:13:20|304.12|301.48|304.12|301.48|304.36|301.72|304.12|301.48|0
1647436410000|2022-03-16 13:13:30|303.87|301.23|303.87|301.23|303.87|301.23|303.87|301.23|0
1647436420000|2022-03-16 13:13:40|303.99|301.35|303.99|301.35|304.12|301.48|303.87|301.23|0
1647436430000|2022-03-16 13:13:50|303.87|301.23|304.12|301.48|304.24|301.6|303.87|301.23|0
1647436440000|2022-03-16 13:14:00|304.24|301.6|304.86|302.22|304.86|302.22|304.24|301.6|0
1647436450000|2022-03-16 13:14:10|304.36|301.72|304.12|301.48|304.36|301.72|304.12|301.48|0
1647436460000|2022-03-16 13:14:20|304.36|301.72|304.36|301.72|304.36|301.72|304.36|301.72|0
1647436470000|2022-03-16 13:14:30|304.48|301.84|304.36|301.72|304.48|301.84|304.36|301.72|0
1647436480000|2022-03-16 13:14:40|303.99|301.35|303.87|301.23|303.99|301.35|303.87|301.23|0
1647436490000|2022-03-16 13:14:50|304.12|301.48|304.12|301.48|304.12|301.48|303.87|301.23|0
1647436500000|2022-03-16 13:15:00|303.38|300.74|303.38|300.74|303.38|300.74|302.14|299.5|0
1647436510000|2022-03-16 13:15:10|303.62|300.98|304.86|302.22|304.86|302.22|303.62|300.98|0
1647436520000|2022-03-16 13:15:20|305.1|302.46|305.35|302.71|305.47|302.83|305.1|302.46|0
1647436530000|2022-03-16 13:15:30|305.6|302.96|305.84|303.2|305.84|303.2|305.6|302.96|0
1647436540000|2022-03-16 13:15:40|306.09|303.45|306.09|303.45|306.09|303.45|305.84|303.2|0
1647436550000|2022-03-16 13:15:50|306.34|303.7|305.84|303.2|306.34|303.7|305.84|303.2|0
1647436560000|2022-03-16 13:16:00|305.6|302.96|305.35|302.71|305.6|302.96|305.35|302.71|0
1647436570000|2022-03-16 13:16:10|305.47|302.83|305.35|302.71|305.47|302.83|305.35|302.71|0
1647436580000|2022-03-16 13:16:20|305.6|302.96|304.12|301.48|305.6|302.96|304.12|301.48|0
1647436590000|2022-03-16 13:16:30|303.87|301.23|303.38|300.74|303.87|301.23|303.38|300.74|0
1647436600000|2022-03-16 13:16:40|303.62|300.98|303.87|301.23|303.87|301.23|303.62|300.98|0
1647436610000|2022-03-16 13:16:50|303.62|300.98|303.62|300.98|303.87|301.23|303.62|300.98|0
1647436620000|2022-03-16 13:17:00|303.49|300.85|303.62|300.98|303.62|300.98|303.38|300.74|0
1647436630000|2022-03-16 13:17:10|303.74|301.1|303.62|300.98|303.74|301.1|303.37|300.73|0
1647436640000|2022-03-16 13:17:20|303.87|301.23|304.23|301.59|304.23|301.59|303.87|301.23|0
1647436650000|2022-03-16 13:17:30|304.11|301.47|304.11|301.47|304.36|301.72|304.11|301.47|0
1647436660000|2022-03-16 13:17:40|304.36|301.72|303.87|301.23|304.36|301.72|303.62|300.98|0
1647436670000|2022-03-16 13:17:50|304.11|301.47|304.36|301.72|304.36|301.72|304.11|301.47|0
1647436680000|2022-03-16 13:18:00|303.87|301.23|303.87|301.23|303.99|301.35|303.87|301.23|0
1647436690000|2022-03-16 13:18:10|304.61|301.97|304.61|301.97|304.61|301.97|304.61|301.97|0
1647436700000|2022-03-16 13:18:20|304.85|302.21|304.73|302.09|304.85|302.21|304.61|301.97|0
1647436710000|2022-03-16 13:18:30|304.61|301.97|305.35|302.71|305.35|302.71|304.61|301.97|0
1647436720000|2022-03-16 13:18:40|305.59|302.95|305.59|302.95|305.59|302.95|305.47|302.83|0
1647436730000|2022-03-16 13:18:50|305.84|303.2|305.84|303.2|305.84|303.2|305.59|302.95|0
1647436740000|2022-03-16 13:19:00|305.59|302.95|305.59|302.95|305.59|302.95|305.59|302.95|0
1647436750000|2022-03-16 13:19:10|305.84|303.2|305.84|303.2|305.84|303.2|305.59|302.95|0
1647436770000|2022-03-16 13:19:30|305.96|303.32|306.09|303.45|306.33|303.69|305.96|303.32|0
1647436780000|2022-03-16 13:19:40|306.33|303.69|306.09|303.45|306.33|303.69|306.09|303.45|0
1647436790000|2022-03-16 13:19:50|305.84|303.2|306.09|303.45|306.09|303.45|305.84|303.2|0
1647436800000|2022-03-16 13:20:00|305.84|303.2|305.35|302.71|305.84|303.2|305.35|302.71|0
1647436810000|2022-03-16 13:20:10|305.59|302.95|305.59|302.95|305.59|302.95|305.35|302.71|0
1647436820000|2022-03-16 13:20:20|305.84|303.2|306.09|303.45|306.09|303.45|305.84|303.2|0
1647436830000|2022-03-16 13:20:30|306.33|303.69|306.09|303.45|306.33|303.69|306.09|303.45|0
1647436840000|2022-03-16 13:20:40|305.84|303.2|305.35|302.71|306.09|303.45|305.35|302.71|0
1647436850000|2022-03-16 13:20:50|305.59|302.95|305.59|302.95|305.59|302.95|305.59|302.95|0
1647436860000|2022-03-16 13:21:00|305.84|303.2|305.84|303.2|305.84|303.2|305.59|302.95|0
1647436870000|2022-03-16 13:21:10|305.96|303.32|306.09|303.45|306.2|303.56|305.96|303.32|0
1647436880000|2022-03-16 13:21:20|305.84|303.2|306.09|303.45|306.09|303.45|305.84|303.2|0
1647436890000|2022-03-16 13:21:30|305.84|303.2|306.09|303.45|306.09|303.45|305.84|303.2|0
1647436900000|2022-03-16 13:21:40|306.33|303.69|306.7|304.06|306.83|304.19|306.33|303.69|0
1647436910000|2022-03-16 13:21:50|306.83|304.19|307.57|304.93|307.57|304.93|306.83|304.19|0
1647436920000|2022-03-16 13:22:00|307.32|304.68|307.32|304.68|307.32|304.68|307.32|304.68|0
1647436930000|2022-03-16 13:22:10|307.07|304.43|307.07|304.43|307.07|304.43|306.83|304.19|0
1647436940000|2022-03-16 13:22:20|306.83|304.19|306.83|304.19|306.83|304.19|306.83|304.19|0
1647436950000|2022-03-16 13:22:30|306.94|304.3|306.08|303.44|306.94|304.3|306.08|303.44|0
1647436960000|2022-03-16 13:22:40|306.33|303.69|306.58|303.94|306.58|303.94|306.33|303.69|0
1647436970000|2022-03-16 13:22:50|306.83|304.19|306.82|304.18|306.83|304.19|306.82|304.18|0
1647436980000|2022-03-16 13:23:00|307.07|304.43|307.32|304.68|307.32|304.68|307.07|304.43|0
1647436990000|2022-03-16 13:23:10|307.57|304.93|307.81|305.17|307.81|305.17|307.57|304.93|0
1647437000000|2022-03-16 13:23:20|307.57|304.93|307.32|304.68|307.57|304.93|307.32|304.68|0
1647437020000|2022-03-16 13:23:40|307.57|304.93|307.32|304.68|307.57|304.93|307.32|304.68|0
1647437030000|2022-03-16 13:23:50|307.56|304.92|307.56|304.92|307.56|304.92|307.56|304.92|0
1647437040000|2022-03-16 13:24:00|307.32|304.68|307.32|304.68|307.32|304.68|307.19|304.55|0
1647437050000|2022-03-16 13:24:10|307.07|304.43|307.56|304.92|307.56|304.92|307.07|304.43|0
1647437060000|2022-03-16 13:24:20|307.81|305.17|308.06|305.42|308.06|305.42|307.81|305.17|0
1647437070000|2022-03-16 13:24:30|308.31|305.67|308.31|305.67|308.31|305.67|308.31|305.67|0
1647437080000|2022-03-16 13:24:40|309.79|307.15|310.03|307.39|310.28|307.64|309.79|307.15|0
1647437090000|2022-03-16 13:24:50|310.28|307.64|310.28|307.64|310.28|307.64|310.28|307.64|0
1647437100000|2022-03-16 13:25:00|310.03|307.39|309.91|307.27|310.03|307.39|309.79|307.15|0
1647437110000|2022-03-16 13:25:10|309.54|306.9|309.29|306.65|309.54|306.9|309.29|306.65|0
1647437120000|2022-03-16 13:25:20|308.8|306.16|308.55|305.91|308.8|306.16|308.55|305.91|0
1647437130000|2022-03-16 13:25:30|308.8|306.16|308.8|306.16|308.8|306.16|308.8|306.16|0
1647437140000|2022-03-16 13:25:40|309.05|306.41|309.05|306.41|309.05|306.41|309.05|306.41|0
1647437150000|2022-03-16 13:25:50|309.04|306.4|309.04|306.4|309.04|306.4|309.04|306.4|0
1647437160000|2022-03-16 13:26:00|308.8|306.16|309.04|306.4|309.04|306.4|308.8|306.16|0
1647437170000|2022-03-16 13:26:10|308.8|306.16|308.8|306.16|309.04|306.4|308.8|306.16|0
1647437180000|2022-03-16 13:26:20|308.55|305.91|308.06|305.42|308.55|305.91|308.06|305.42|0
1647437190000|2022-03-16 13:26:30|307.56|304.92|307.07|304.43|307.56|304.92|307.07|304.43|0
1647437200000|2022-03-16 13:26:40|307.32|304.68|306.82|304.18|307.32|304.68|306.82|304.18|0
1647437210000|2022-03-16 13:26:50|306.94|304.3|306.82|304.18|306.94|304.3|306.82|304.18|0
1647437220000|2022-03-16 13:27:00|306.57|303.93|306.33|303.69|306.57|303.93|306.33|303.69|0
1647437230000|2022-03-16 13:27:10|306.57|303.93|307.07|304.43|307.07|304.43|306.57|303.93|0
1647437240000|2022-03-16 13:27:20|306.82|304.18|306.33|303.69|306.82|304.18|306.2|303.56|0
1647437250000|2022-03-16 13:27:30|306.08|303.44|306.08|303.44|306.08|303.44|306.08|303.44|0
1647437260000|2022-03-16 13:27:40|305.83|303.19|305.59|302.95|305.83|303.19|305.34|302.7|0
1647437270000|2022-03-16 13:27:50|305.34|302.7|305.34|302.7|305.34|302.7|305.09|302.45|0
1647437280000|2022-03-16 13:28:00|304.85|302.21|304.6|301.96|305.09|302.45|304.6|301.96|0
1647437290000|2022-03-16 13:28:10|304.11|301.47|303.61|300.97|304.11|301.47|303.12|300.48|0
1647437300000|2022-03-16 13:28:20|303.37|300.73|304.35|301.71|304.35|301.71|303.37|300.73|0
1647437310000|2022-03-16 13:28:30|303.86|301.22|303.24|300.6|303.86|301.22|302.87|300.23|0
1647437320000|2022-03-16 13:28:40|303.37|300.73|303.37|300.73|303.37|300.73|303.12|300.48|0
1647437330000|2022-03-16 13:28:50|303.61|300.97|303.61|300.97|303.86|301.22|303.61|300.97|0
1647437340000|2022-03-16 13:29:00|303.86|301.22|303.36|300.72|303.86|301.22|303.36|300.72|0
1647437350000|2022-03-16 13:29:10|303.61|300.97|303.61|300.97|303.61|300.97|303.61|300.97|0
1647437360000|2022-03-16 13:29:20|304.1|301.46|303.86|301.22|304.1|301.46|303.86|301.22|0
1647437370000|2022-03-16 13:29:30|304.35|301.71|305.09|302.45|305.09|302.45|304.35|301.71|0
1647437380000|2022-03-16 13:29:40|305.34|302.7|305.34|302.7|305.34|302.7|305.09|302.45|0
1647437390000|2022-03-16 13:29:50|305.09|302.45|304.1|301.46|305.09|302.45|304.1|301.46|0
1647437400000|2022-03-16 13:30:00|305.59|302.95|306.33|303.69|306.33|303.69|305.34|302.7|0
1647437410000|2022-03-16 13:30:10|305.58|302.94|306.08|303.44|306.08|303.44|305.34|302.7|0
1647437420000|2022-03-16 13:30:20|305.58|302.94|306.33|303.69|306.33|303.69|305.58|302.94|0
1647437430000|2022-03-16 13:30:30|306.82|304.18|307.07|304.43|307.07|304.43|306.33|303.69|0
1647437440000|2022-03-16 13:30:40|306.82|304.18|306.32|303.68|306.82|304.18|306.08|303.44|0
1647437450000|2022-03-16 13:30:50|306.08|303.44|306.57|303.93|306.82|304.18|306.08|303.44|0
1647437460000|2022-03-16 13:31:00|306.08|303.44|307.31|304.67|307.31|304.67|306.08|303.44|0
1647437470000|2022-03-16 13:31:10|307.56|304.92|308.3|305.66|308.3|305.66|307.31|304.67|0
1647437480000|2022-03-16 13:31:20|308.79|306.15|306.08|303.44|308.79|306.15|306.08|303.44|0
1647437490000|2022-03-16 13:31:30|305.83|303.19|306.08|303.44|306.57|303.93|305.83|303.19|0
1647437500000|2022-03-16 13:31:40|305.34|302.7|306.08|303.44|306.57|303.93|305.34|302.7|0
1647437510000|2022-03-16 13:31:50|307.81|305.17|306.2|303.56|307.81|305.17|306.2|303.56|0
1647437520000|2022-03-16 13:32:00|306.57|303.93|307.43|304.79|307.81|305.17|306.57|303.93|0
1647437530000|2022-03-16 13:32:10|306.57|303.93|307.81|305.17|307.81|305.17|306.57|303.93|0
1647437540000|2022-03-16 13:32:20|307.31|304.67|307.81|305.17|307.81|305.17|307.31|304.67|0
1647437550000|2022-03-16 13:32:30|307.56|304.92|307.56|304.92|307.56|304.92|306.82|304.18|0
1647437560000|2022-03-16 13:32:40|307.31|304.67|307.56|304.92|307.56|304.92|307.31|304.67|0
1647437570000|2022-03-16 13:32:50|307.8|305.16|308.05|305.41|308.3|305.66|307.8|305.16|0
1647437580000|2022-03-16 13:33:00|307.31|304.67|307.31|304.67|308.05|305.41|307.31|304.67|0
1647437590000|2022-03-16 13:33:10|306.82|304.18|307.06|304.42|307.31|304.67|306.82|304.18|0
1647437600000|2022-03-16 13:33:20|306.32|303.68|306.57|303.93|306.57|303.93|305.34|302.7|0
1647437610000|2022-03-16 13:33:30|306.32|303.68|305.95|303.31|306.32|303.68|305.7|303.06|0
1647437620000|2022-03-16 13:33:40|306.82|304.18|307.06|304.42|307.31|304.67|306.82|304.18|0
1647437630000|2022-03-16 13:33:50|306.82|304.18|308.79|306.15|308.79|306.15|306.32|303.68|0
1647437640000|2022-03-16 13:34:00|309.04|306.4|310.52|307.88|310.52|307.88|309.04|306.4|0
1647437650000|2022-03-16 13:34:10|310.77|308.13|309.29|306.65|311.02|308.38|309.29|306.65|0
1647437660000|2022-03-16 13:34:20|308.79|306.15|309.78|307.14|309.78|307.14|308.79|306.15|0
1647437670000|2022-03-16 13:34:30|310.03|307.39|311.02|308.38|311.02|308.38|310.03|307.39|0
1647437680000|2022-03-16 13:34:40|311.01|308.37|311.01|308.37|311.26|308.62|311.01|308.37|0
1647437690000|2022-03-16 13:34:50|310.77|308.13|311.51|308.87|312.25|309.61|310.77|308.13|0
1647437700000|2022-03-16 13:35:00|311.76|309.12|312.74|310.1|312.74|310.1|311.51|308.87|0
1647437710000|2022-03-16 13:35:10|313.49|310.85|313.98|311.34|313.98|311.34|313.49|310.85|0
1647437720000|2022-03-16 13:35:20|314.23|311.59|314.97|312.33|314.97|312.33|314.23|311.59|0
1647437730000|2022-03-16 13:35:30|316.21|313.57|316.21|313.57|316.45|313.81|315.96|313.32|0
1647437740000|2022-03-16 13:35:40|315.58|312.94|314.48|311.84|315.58|312.94|314.48|311.84|0
1647437750000|2022-03-16 13:35:50|314.23|311.59|314.97|312.33|315.96|313.32|314.23|311.59|0
1647437760000|2022-03-16 13:36:00|314.72|312.08|314.97|312.33|314.97|312.33|314.23|311.59|0
1647437770000|2022-03-16 13:36:10|315.46|312.82|316.7|314.06|316.7|314.06|315.46|312.82|0
1647437780000|2022-03-16 13:36:20|316.45|313.81|315.96|313.32|316.45|313.81|315.96|313.32|0
1647437790000|2022-03-16 13:36:30|316.45|313.81|317.2|314.56|317.2|314.56|315.96|313.32|0
1647437800000|2022-03-16 13:36:40|316.95|314.31|316.7|314.06|316.95|314.31|316.45|313.81|0
1647437810000|2022-03-16 13:36:50|316.95|314.31|316.82|314.18|317.69|315.05|316.7|314.06|0
1647437820000|2022-03-16 13:37:00|317.44|314.8|318.19|315.55|318.19|315.55|317.44|314.8|0
1647437830000|2022-03-16 13:37:10|318.43|315.79|318.68|316.04|319.18|316.54|318.43|315.79|0
1647437840000|2022-03-16 13:37:20|318.8|316.16|319.42|316.78|319.42|316.78|318.68|316.04|0
1647437850000|2022-03-16 13:37:30|319.67|317.03|319.18|316.54|319.67|317.03|318.93|316.29|0
1647437860000|2022-03-16 13:37:40|317.94|315.3|318.19|315.55|318.19|315.55|317.44|314.8|0
1647437870000|2022-03-16 13:37:50|317.94|315.3|317.94|315.3|317.94|315.3|317.44|314.8|0
1647437880000|2022-03-16 13:38:00|318.68|316.04|319.42|316.78|319.42|316.78|318.68|316.04|0
1647437890000|2022-03-16 13:38:10|319.18|316.54|319.05|316.41|319.18|316.54|318.43|315.79|0
1647437900000|2022-03-16 13:38:20|319.67|317.03|318.93|316.29|319.67|317.03|318.93|316.29|0
1647437910000|2022-03-16 13:38:30|318.18|315.54|317.44|314.8|318.18|315.54|317.44|314.8|0
1647437920000|2022-03-16 13:38:40|318.18|315.54|320.66|318.02|320.66|318.02|318.18|315.54|0
1647437930000|2022-03-16 13:38:50|320.91|318.27|322.89|320.25|323.14|320.5|320.91|318.27|0
1647437940000|2022-03-16 13:39:00|323.5|320.86|323.38|320.74|323.63|320.99|323.38|320.74|0
1647437950000|2022-03-16 13:39:10|323.63|320.99|323.38|320.74|324.13|321.49|323.38|320.74|0
1647437960000|2022-03-16 13:39:20|323.88|321.24|324.38|321.74|324.38|321.74|323.88|321.24|0
1647437970000|2022-03-16 13:39:30|323.88|321.24|324.38|321.74|324.38|321.74|323.88|321.24|0
1647437980000|2022-03-16 13:39:40|323.63|320.99|322.89|320.25|323.88|321.24|322.89|320.25|0
1647437990000|2022-03-16 13:39:50|323.14|320.5|323.88|321.24|323.88|321.24|323.14|320.5|0
1647438000000|2022-03-16 13:40:00|324.49|321.85|324.87|322.23|324.87|322.23|324.38|321.74|0
1647438010000|2022-03-16 13:40:10|325.12|322.48|325.37|322.73|325.37|322.73|324.62|321.98|0
1647438020000|2022-03-16 13:40:20|326.36|323.72|326.61|323.97|326.61|323.97|326.36|323.72|0
1647438030000|2022-03-16 13:40:30|326.85|324.21|326.61|323.97|326.85|324.21|326.11|323.47|0
1647438040000|2022-03-16 13:40:40|326.85|324.21|325.61|322.97|326.85|324.21|325.37|322.73|0
1647438050000|2022-03-16 13:40:50|325.86|323.22|324.62|321.98|325.86|323.22|324.62|321.98|0
1647438060000|2022-03-16 13:41:00|323.63|320.99|323.88|321.24|324.37|321.73|323.38|320.74|0
1647438070000|2022-03-16 13:41:10|324.49|321.85|324.87|322.23|324.87|322.23|324.49|321.85|0
1647438080000|2022-03-16 13:41:20|324.37|321.73|323.63|320.99|324.37|321.73|323.63|320.99|0
1647438090000|2022-03-16 13:41:30|323.14|320.5|324.13|321.49|324.13|321.49|323.14|320.5|0
1647438100000|2022-03-16 13:41:40|324.37|321.73|324.37|321.73|324.37|321.73|323.63|320.99|0
1647438110000|2022-03-16 13:41:50|324.62|321.98|325.37|322.73|325.37|322.73|324.62|321.98|0
1647438120000|2022-03-16 13:42:00|325.86|323.22|326.6|323.96|326.6|323.96|325.86|323.22|0
1647438130000|2022-03-16 13:42:10|326.85|324.21|327.6|324.96|327.6|324.96|326.6|323.96|0
1647438140000|2022-03-16 13:42:20|327.1|324.46|327.1|324.46|327.35|324.71|326.85|324.21|0
1647438150000|2022-03-16 13:42:30|326.85|324.21|325.61|322.97|326.85|324.21|325.61|322.97|0
1647438160000|2022-03-16 13:42:40|326.6|323.96|326.36|323.72|326.85|324.21|326.36|323.72|0
1647438170000|2022-03-16 13:42:50|326.6|323.96|325.86|323.22|326.6|323.96|325.86|323.22|0
1647438180000|2022-03-16 13:43:00|327.6|324.96|327.84|325.2|327.84|325.2|327.6|324.96|0
1647438190000|2022-03-16 13:43:10|327.35|324.71|327.6|324.96|327.84|325.2|327.35|324.71|0
1647438200000|2022-03-16 13:43:20|327.1|324.46|326.85|324.21|327.1|324.46|326.85|324.21|0
1647438210000|2022-03-16 13:43:30|326.36|323.72|326.6|323.96|326.6|323.96|326.11|323.47|0
1647438220000|2022-03-16 13:43:40|326.36|323.72|325.86|323.22|326.36|323.72|325.61|322.97|0
1647438230000|2022-03-16 13:43:50|326.11|323.47|326.85|324.21|326.85|324.21|326.11|323.47|0
1647438240000|2022-03-16 13:44:00|327.1|324.46|326.85|324.21|327.1|324.46|326.6|323.96|0
1647438250000|2022-03-16 13:44:10|327.59|324.95|327.84|325.2|327.84|325.2|327.59|324.95|0
1647438260000|2022-03-16 13:44:20|327.59|324.95|325.98|323.34|327.59|324.95|325.98|323.34|0
1647438270000|2022-03-16 13:44:30|325.86|323.22|327.1|324.46|327.1|324.46|325.86|323.22|0
1647438280000|2022-03-16 13:44:40|327.35|324.71|327.59|324.95|327.59|324.95|327.35|324.71|0
1647438290000|2022-03-16 13:44:50|327.35|324.71|327.1|324.46|327.35|324.71|326.85|324.21|0
1647438300000|2022-03-16 13:45:00|328.09|325.45|327.59|324.95|328.09|325.45|327.59|324.95|0
1647438310000|2022-03-16 13:45:10|327.1|324.46|327.84|325.2|327.84|325.2|327.1|324.46|0
1647438320000|2022-03-16 13:45:20|328.09|325.45|327.84|325.2|328.09|325.45|327.84|325.2|0
1647438330000|2022-03-16 13:45:30|327.1|324.46|328.09|325.45|330.07|327.43|327.1|324.46|0
1647438340000|2022-03-16 13:45:40|327.96|325.32|327.96|325.32|327.96|325.32|327.96|325.32|0
1647438350000|2022-03-16 13:45:50|327.84|325.2|328.09|325.45|328.09|325.45|327.59|324.95|0
1647438360000|2022-03-16 13:46:00|328.34|325.7|329.58|326.94|329.58|326.94|328.34|325.7|0
1647438370000|2022-03-16 13:46:10|330.32|327.68|330.07|327.43|330.32|327.68|329.83|327.19|0
1647438380000|2022-03-16 13:46:20|330.32|327.68|330.32|327.68|330.57|327.93|330.32|327.68|0
1647438390000|2022-03-16 13:46:30|330.19|327.55|330.32|327.68|330.57|327.93|330.19|327.55|0
1647438400000|2022-03-16 13:46:40|330.57|327.93|330.57|327.93|330.57|327.93|330.32|327.68|0
1647438410000|2022-03-16 13:46:50|331.07|328.43|331.07|328.43|331.07|328.43|330.07|327.43|0
1647438420000|2022-03-16 13:47:00|330.57|327.93|331.07|328.43|331.07|328.43|330.57|327.93|0
1647438430000|2022-03-16 13:47:10|330.82|328.18|331.07|328.43|331.31|328.67|330.82|328.18|0
1647438440000|2022-03-16 13:47:20|330.94|328.3|330.32|327.68|331.07|328.43|330.32|327.68|0
1647438450000|2022-03-16 13:47:30|330.07|327.43|329.58|326.94|330.07|327.43|329.58|326.94|0
1647438460000|2022-03-16 13:47:40|330.07|327.43|330.32|327.68|330.32|327.68|330.07|327.43|0
1647438470000|2022-03-16 13:47:50|330.57|327.93|330.82|328.18|330.82|328.18|330.57|327.93|0
1647438480000|2022-03-16 13:48:00|331.81|329.17|331.81|329.17|331.81|329.17|331.56|328.92|0
1647438490000|2022-03-16 13:48:10|332.06|329.42|331.56|328.92|332.06|329.42|331.31|328.67|0
1647438500000|2022-03-16 13:48:20|331.31|328.67|331.81|329.17|331.81|329.17|331.31|328.67|0
1647438510000|2022-03-16 13:48:30|332.06|329.42|331.56|328.92|332.06|329.42|331.56|328.92|0
1647438520000|2022-03-16 13:48:40|331.81|329.17|329.82|327.18|331.81|329.17|329.82|327.18|0
1647438530000|2022-03-16 13:48:50|328.58|325.94|329.82|327.18|329.82|327.18|328.58|325.94|0
1647438540000|2022-03-16 13:49:00|329.08|326.44|328.58|325.94|329.08|326.44|328.34|325.7|0
1647438550000|2022-03-16 13:49:10|329.08|326.44|329.82|327.18|329.82|327.18|329.08|326.44|0
1647438560000|2022-03-16 13:49:20|329.7|327.06|329.08|326.44|329.7|327.06|329.08|326.44|0
1647438570000|2022-03-16 13:49:30|328.83|326.19|329.08|326.44|329.08|326.44|328.83|326.19|0
1647438580000|2022-03-16 13:49:40|329.33|326.69|329.08|326.44|329.58|326.94|329.08|326.44|0
1647438590000|2022-03-16 13:49:50|328.83|326.19|328.58|325.94|328.83|326.19|328.58|325.94|0
1647438600000|2022-03-16 13:50:00|329.82|327.18|329.33|326.69|329.82|327.18|329.08|326.44|0
1647438610000|2022-03-16 13:50:10|329.82|327.18|329.33|326.69|329.82|327.18|329.33|326.69|0
1647438620000|2022-03-16 13:50:20|329.2|326.56|328.34|325.7|329.33|326.69|328.34|325.7|0
1647438630000|2022-03-16 13:50:30|327.34|324.7|326.85|324.21|327.34|324.7|326.85|324.21|0
1647438640000|2022-03-16 13:50:40|326.6|323.96|326.85|324.21|326.85|324.21|326.35|323.71|0
1647438650000|2022-03-16 13:50:50|327.1|324.46|326.97|324.33|327.34|324.7|326.97|324.33|0
1647438660000|2022-03-16 13:51:00|326.6|323.96|327.34|324.7|327.34|324.7|326.6|323.96|0
1647438670000|2022-03-16 13:51:10|327.1|324.46|327.1|324.46|327.34|324.7|327.1|324.46|0
1647438680000|2022-03-16 13:51:20|327.34|324.7|329.33|326.69|329.33|326.69|327.34|324.7|0
1647438690000|2022-03-16 13:51:30|329.08|326.44|330.07|327.43|330.32|327.68|329.08|326.44|0
1647438700000|2022-03-16 13:51:40|329.82|327.18|329.57|326.93|329.82|327.18|329.57|326.93|0
1647438710000|2022-03-16 13:51:50|330.07|327.43|330.19|327.55|330.32|327.68|329.82|327.18|0
1647438720000|2022-03-16 13:52:00|330.07|327.43|330.07|327.43|330.07|327.43|330.07|327.43|0
1647438730000|2022-03-16 13:52:10|330.32|327.68|330.57|327.93|330.57|327.93|330.32|327.68|0
1647438740000|2022-03-16 13:52:20|329.33|326.69|329.08|326.44|329.33|326.69|329.08|326.44|0
1647438750000|2022-03-16 13:52:30|329.69|327.05|329.33|326.69|329.69|327.05|329.08|326.44|0
1647438760000|2022-03-16 13:52:40|329.57|326.93|328.83|326.19|329.57|326.93|328.83|326.19|0
1647438770000|2022-03-16 13:52:50|328.33|325.69|327.09|324.45|328.33|325.69|327.09|324.45|0
1647438780000|2022-03-16 13:53:00|327.34|324.7|327.09|324.45|327.84|325.2|327.09|324.45|0
1647438790000|2022-03-16 13:53:10|327.34|324.7|326.6|323.96|327.34|324.7|326.6|323.96|0
1647438800000|2022-03-16 13:53:20|326.85|324.21|326.35|323.71|326.85|324.21|326.35|323.71|0
1647438810000|2022-03-16 13:53:30|326.6|323.96|326.1|323.46|326.6|323.96|326.1|323.46|0
1647438820000|2022-03-16 13:53:40|325.61|322.97|325.36|322.72|325.61|322.97|325.11|322.47|0
1647438830000|2022-03-16 13:53:50|325.61|322.97|325.36|322.72|326.35|323.71|325.36|322.72|0
1647438840000|2022-03-16 13:54:00|324.86|322.22|324.61|321.97|324.86|322.22|324.61|321.97|0
1647438850000|2022-03-16 13:54:10|323.62|320.98|324.12|321.48|324.37|321.73|323.62|320.98|0
1647438860000|2022-03-16 13:54:20|324.37|321.73|323.62|320.98|324.37|321.73|323.62|320.98|0
1647438870000|2022-03-16 13:54:30|323.38|320.74|322.14|319.5|323.38|320.74|322.14|319.5|0
1647438880000|2022-03-16 13:54:40|322.63|319.99|323.38|320.74|323.38|320.74|322.63|319.99|0
1647438890000|2022-03-16 13:54:50|322.88|320.24|323.38|320.74|323.38|320.74|322.88|320.24|0
1647438900000|2022-03-16 13:55:00|323.13|320.49|323.62|320.98|323.62|320.98|323.13|320.49|0
1647438910000|2022-03-16 13:55:10|324.86|322.22|323.62|320.98|324.86|322.22|323.62|320.98|0
1647438920000|2022-03-16 13:55:20|323.87|321.23|324.37|321.73|324.61|321.97|323.87|321.23|0
1647438930000|2022-03-16 13:55:30|324.61|321.97|324.61|321.97|324.86|322.22|324.61|321.97|0
1647438940000|2022-03-16 13:55:40|325.11|322.47|325.36|322.72|325.36|322.72|325.11|322.47|0
1647438950000|2022-03-16 13:55:50|325.11|322.47|325.36|322.72|325.36|322.72|325.11|322.47|0
1647438960000|2022-03-16 13:56:00|325.11|322.47|325.36|322.72|325.36|322.72|325.11|322.47|0
1647438970000|2022-03-16 13:56:10|325.11|322.47|325.6|322.96|325.6|322.96|325.11|322.47|0
1647438980000|2022-03-16 13:56:20|325.36|322.72|325.36|322.72|325.6|322.96|325.36|322.72|0
1647438990000|2022-03-16 13:56:30|325.11|322.47|325.36|322.72|325.36|322.72|325.11|322.47|0
1647439000000|2022-03-16 13:56:40|325.11|322.47|326.6|323.96|326.6|323.96|325.11|322.47|0
1647439010000|2022-03-16 13:56:50|326.84|324.2|327.34|324.7|327.59|324.95|326.6|323.96|0
1647439020000|2022-03-16 13:57:00|327.59|324.95|328.08|325.44|328.08|325.44|327.59|324.95|0
1647439030000|2022-03-16 13:57:10|327.84|325.2|327.34|324.7|327.84|325.2|327.34|324.7|0
1647439040000|2022-03-16 13:57:20|325.36|322.72|324.86|322.22|325.36|322.72|324.61|321.97|0
1647439050000|2022-03-16 13:57:30|324.61|321.97|324.36|321.72|324.61|321.97|324.36|321.72|0
1647439060000|2022-03-16 13:57:40|324.12|321.48|324.61|321.97|324.61|321.97|323.87|321.23|0
1647439070000|2022-03-16 13:57:50|325.6|322.96|325.6|322.96|325.85|323.21|325.6|322.96|0
1647439080000|2022-03-16 13:58:00|325.11|322.47|324.12|321.48|325.11|322.47|324.12|321.48|0
1647439090000|2022-03-16 13:58:10|324.24|321.6|325.11|322.47|325.11|322.47|324.12|321.48|0
1647439100000|2022-03-16 13:58:20|324.86|322.22|323.62|320.98|324.86|322.22|323.37|320.73|0
1647439110000|2022-03-16 13:58:30|323.37|320.73|323.13|320.49|323.37|320.73|322.88|320.24|0
1647439120000|2022-03-16 13:58:40|323.62|320.98|323.74|321.1|323.74|321.1|323.62|320.98|0
1647439130000|2022-03-16 13:58:50|323.37|320.73|323.62|320.98|323.62|320.98|323.12|320.48|0
1647439140000|2022-03-16 13:59:00|322.88|320.24|323.37|320.73|323.37|320.73|322.63|319.99|0
1647439150000|2022-03-16 13:59:10|323.62|320.98|324.12|321.48|324.12|321.48|323.62|320.98|0
1647439160000|2022-03-16 13:59:20|323.87|321.23|325.11|322.47|325.11|322.47|323.87|321.23|0
1647439170000|2022-03-16 13:59:30|324.61|321.97|324.12|321.48|325.11|322.47|324.12|321.48|0
1647439180000|2022-03-16 13:59:40|324.61|321.97|324.12|321.48|324.86|322.22|324.12|321.48|0
1647439190000|2022-03-16 13:59:50|324.36|321.72|324.12|321.48|324.36|321.72|324.12|321.48|0
1647439200000|2022-03-16 14:00:00|324.86|322.22|325.11|322.47|325.6|322.96|324.86|322.22|0
1647439210000|2022-03-16 14:00:10|325.35|322.71|325.6|322.96|325.6|322.96|325.35|322.71|0
1647439220000|2022-03-16 14:00:20|325.35|322.71|325.11|322.47|325.6|322.96|324.86|322.22|0
1647439230000|2022-03-16 14:00:30|325.35|322.71|324.86|322.22|325.47|322.83|324.86|322.22|0
1647439240000|2022-03-16 14:00:40|325.35|322.71|325.35|322.71|325.6|322.96|325.35|322.71|0
1647439250000|2022-03-16 14:00:50|325.6|322.96|325.35|322.71|325.6|322.96|325.35|322.71|0
1647439260000|2022-03-16 14:01:00|325.6|322.96|326.1|323.46|326.35|323.71|325.6|322.96|0
1647439270000|2022-03-16 14:01:10|325.6|322.96|325.35|322.71|326.1|323.46|325.35|322.71|0
1647439280000|2022-03-16 14:01:20|325.11|322.47|324.61|321.97|325.11|322.47|324.36|321.72|0
1647439290000|2022-03-16 14:01:30|325.35|322.71|327.09|324.45|327.09|324.45|325.35|322.71|0
1647439300000|2022-03-16 14:01:40|326.84|324.2|327.34|324.7|327.34|324.7|326.84|324.2|0
1647439310000|2022-03-16 14:01:50|327.59|324.95|328.08|325.44|328.08|325.44|327.59|324.95|0
1647439320000|2022-03-16 14:02:00|327.83|325.19|326.59|323.95|327.83|325.19|326.59|323.95|0
1647439330000|2022-03-16 14:02:10|326.35|323.71|326.59|323.95|326.59|323.95|326.35|323.71|0
1647439340000|2022-03-16 14:02:20|326.1|323.46|325.85|323.21|326.1|323.46|325.85|323.21|0
1647439350000|2022-03-16 14:02:30|326.46|323.82|325.6|322.96|326.59|323.95|325.6|322.96|0
1647439360000|2022-03-16 14:02:40|325.35|322.71|325.11|322.47|325.35|322.71|325.11|322.47|0
1647439370000|2022-03-16 14:02:50|324.86|322.22|324.86|322.22|325.11|322.47|324.86|322.22|0
1647439380000|2022-03-16 14:03:00|325.11|322.47|325.35|322.71|325.35|322.71|324.86|322.22|0
1647439390000|2022-03-16 14:03:10|325.97|323.33|325.11|322.47|325.97|323.33|325.11|322.47|0
1647439400000|2022-03-16 14:03:20|324.61|321.97|325.35|322.71|325.35|322.71|324.61|321.97|0
1647439410000|2022-03-16 14:03:30|325.6|322.96|324.61|321.97|325.6|322.96|324.61|321.97|0
1647439420000|2022-03-16 14:03:40|324.36|321.72|324.86|322.22|324.86|322.22|324.36|321.72|0
1647439430000|2022-03-16 14:03:50|324.36|321.72|323.37|320.73|324.36|321.72|323.37|320.73|0
1647439440000|2022-03-16 14:04:00|322.87|320.23|322.38|319.74|323.12|320.48|322.13|319.49|0
1647439450000|2022-03-16 14:04:10|322.63|319.99|322.25|319.61|322.63|319.99|322.25|319.61|0
1647439460000|2022-03-16 14:04:20|319.9|317.26|319.9|317.26|319.9|317.26|319.41|316.77|0
1647439470000|2022-03-16 14:04:30|319.65|317.01|318.91|316.27|319.65|317.01|318.91|316.27|0
1647439480000|2022-03-16 14:04:40|318.66|316.02|319.03|316.39|319.03|316.39|317.79|315.15|0
1647439490000|2022-03-16 14:04:50|319.41|316.77|320.4|317.76|320.4|317.76|319.41|316.77|0
1647439500000|2022-03-16 14:05:00|319.9|317.26|320.4|317.76|320.4|317.76|319.9|317.26|0
1647439510000|2022-03-16 14:05:10|320.15|317.51|320.15|317.51|320.4|317.76|320.15|317.51|0
1647439520000|2022-03-16 14:05:20|320.4|317.76|320.4|317.76|320.4|317.76|319.9|317.26|0
1647439530000|2022-03-16 14:05:30|320.64|318|320.15|317.51|320.64|318|320.15|317.51|0
1647439540000|2022-03-16 14:05:40|320.4|317.76|320.64|318|320.64|318|320.4|317.76|0
1647439560000|2022-03-16 14:06:00|320.15|317.51|319.9|317.26|320.15|317.51|319.9|317.26|0
1647439570000|2022-03-16 14:06:10|319.65|317.01|319.16|316.52|319.65|317.01|319.16|316.52|0
1647439580000|2022-03-16 14:06:20|319.65|317.01|318.91|316.27|319.9|317.26|318.91|316.27|0
1647439590000|2022-03-16 14:06:30|317.18|314.54|317.42|314.78|317.42|314.78|317.18|314.54|0
1647439600000|2022-03-16 14:06:40|316.93|314.29|316.55|313.91|316.93|314.29|316.19|313.55|0
1647439610000|2022-03-16 14:06:50|316.68|314.04|315.44|312.8|316.68|314.04|315.2|312.56|0
1647439620000|2022-03-16 14:07:00|314.7|312.06|313.96|311.32|314.7|312.06|313.96|311.32|0
1647439630000|2022-03-16 14:07:10|313.46|310.82|313.71|311.07|314.7|312.06|313.46|310.82|0
1647439640000|2022-03-16 14:07:20|315.2|312.56|315.94|313.3|315.94|313.3|315.2|312.56|0
1647439650000|2022-03-16 14:07:30|316.19|313.55|316.68|314.04|316.68|314.04|316.19|313.55|0
1647439660000|2022-03-16 14:07:40|316.93|314.29|315.94|313.3|316.93|314.29|315.94|313.3|0
1647439670000|2022-03-16 14:07:50|315.69|313.05|315.94|313.3|315.94|313.3|315.69|313.05|0
1647439680000|2022-03-16 14:08:00|316.19|313.55|316.19|313.55|316.93|314.29|316.19|313.55|0
1647439690000|2022-03-16 14:08:10|316.43|313.79|315.2|312.56|316.43|313.79|314.95|312.31|0
1647439700000|2022-03-16 14:08:20|315.69|313.05|315.44|312.8|315.69|313.05|315.2|312.56|0
1647439710000|2022-03-16 14:08:30|315.69|313.05|317.17|314.53|317.17|314.53|315.69|313.05|0
1647439720000|2022-03-16 14:08:40|316.8|314.16|315.69|313.05|316.8|314.16|315.69|313.05|0
1647439730000|2022-03-16 14:08:50|315.94|313.3|315.69|313.05|315.94|313.3|315.69|313.05|0
1647439740000|2022-03-16 14:09:00|315.19|312.55|314.2|311.56|315.19|312.55|314.2|311.56|0
1647439750000|2022-03-16 14:09:10|313.96|311.32|314.45|311.81|314.45|311.81|313.96|311.32|0
1647439760000|2022-03-16 14:09:20|314.7|312.06|314.45|311.81|314.7|312.06|314.45|311.81|0
1647439770000|2022-03-16 14:09:30|313.96|311.32|314.45|311.81|314.45|311.81|313.96|311.32|0
1647439780000|2022-03-16 14:09:40|314.7|312.06|314.2|311.56|314.7|312.06|314.2|311.56|0
1647439790000|2022-03-16 14:09:50|314.7|312.06|313.96|311.32|314.7|312.06|313.71|311.07|0
1647439800000|2022-03-16 14:10:00|313.58|310.94|313.71|311.07|313.71|311.07|313.46|310.82|0
1647439810000|2022-03-16 14:10:10|314.2|311.56|314.45|311.81|314.45|311.81|314.2|311.56|0
1647439820000|2022-03-16 14:10:20|314.7|312.06|315.19|312.55|315.44|312.8|314.7|312.06|0
1647439830000|2022-03-16 14:10:30|315.69|313.05|316.18|313.54|316.18|313.54|315.69|313.05|0
1647439840000|2022-03-16 14:10:40|315.69|313.05|316.18|313.54|316.18|313.54|315.69|313.05|0
1647439850000|2022-03-16 14:10:50|316.68|314.04|317.67|315.03|317.67|315.03|316.68|314.04|0
1647439860000|2022-03-16 14:11:00|317.42|314.78|318.66|316.02|318.66|316.02|317.42|314.78|0
1647439870000|2022-03-16 14:11:10|318.91|316.27|319.15|316.51|319.15|316.51|318.41|315.77|0
1647439880000|2022-03-16 14:11:20|319.65|317.01|320.14|317.5|320.14|317.5|319.65|317.01|0
1647439890000|2022-03-16 14:11:30|320.89|318.25|323.86|321.22|323.86|321.22|320.89|318.25|0
1647439900000|2022-03-16 14:11:40|323.12|320.48|323.86|321.22|323.86|321.22|322.87|320.23|0
1647439910000|2022-03-16 14:11:50|323.37|320.73|324.6|321.96|324.85|322.21|323.37|320.73|0
1647439920000|2022-03-16 14:12:00|324.11|321.47|323.61|320.97|324.11|321.47|323.12|320.48|0
1647439930000|2022-03-16 14:12:10|324.11|321.47|324.36|321.72|324.36|321.72|323.86|321.22|0
1647439940000|2022-03-16 14:12:20|324.23|321.59|322.87|320.23|324.36|321.72|322.87|320.23|0
1647439950000|2022-03-16 14:12:30|323.12|320.48|323.86|321.22|323.86|321.22|323.12|320.48|0
1647439960000|2022-03-16 14:12:40|324.05|321.41|323.3|320.66|324.05|321.41|323.3|320.66|0
1647439970000|2022-03-16 14:12:50|323.67|321.03|324.05|321.41|324.05|321.41|323.55|320.91|0
1647439980000|2022-03-16 14:13:00|324.29|321.65|323.8|321.16|324.29|321.65|323.8|321.16|0
1647439990000|2022-03-16 14:13:10|324.54|321.9|324.29|321.65|324.54|321.9|324.29|321.65|0
1647440000000|2022-03-16 14:13:20|325.04|322.4|325.04|322.4|325.53|322.89|325.04|322.4|0
1647440010000|2022-03-16 14:13:30|324.41|321.77|324.79|322.15|324.79|322.15|324.41|321.77|0
1647440020000|2022-03-16 14:13:40|324.29|321.65|324.79|322.15|325.04|322.4|324.29|321.65|0
1647440030000|2022-03-16 14:13:50|324.54|321.9|322.8|320.16|324.54|321.9|322.8|320.16|0
1647440040000|2022-03-16 14:14:00|323.05|320.41|324.29|321.65|324.29|321.65|323.05|320.41|0
1647440050000|2022-03-16 14:14:10|324.54|321.9|324.54|321.9|324.54|321.9|324.54|321.9|0
1647440060000|2022-03-16 14:14:20|325.29|322.65|326.28|323.64|327.02|324.38|324.54|321.9|0
1647440070000|2022-03-16 14:14:30|325.53|322.89|326.28|323.64|326.28|323.64|325.29|322.65|0
1647440080000|2022-03-16 14:14:40|326.53|323.89|327.77|325.13|327.77|325.13|326.53|323.89|0
1647440090000|2022-03-16 14:14:50|327.27|324.63|325.53|322.89|327.27|324.63|325.53|322.89|0
1647440100000|2022-03-16 14:15:00|327.02|324.38|328.26|325.62|328.26|325.62|327.02|324.38|0
1647440110000|2022-03-16 14:15:10|328.76|326.12|331.24|328.6|331.24|328.6|328.76|326.12|0
1647440120000|2022-03-16 14:15:20|331.99|329.35|332.73|330.09|332.98|330.34|331.74|329.1|0
1647440130000|2022-03-16 14:15:30|333.23|330.59|331.24|328.6|333.23|330.59|331|328.36|0
1647440140000|2022-03-16 14:15:40|332.73|330.09|334.72|332.08|334.72|332.08|332.73|330.09|0
1647440150000|2022-03-16 14:15:50|335.47|332.83|337.21|334.57|337.21|334.57|335.47|332.83|0
1647440160000|2022-03-16 14:16:00|337.95|335.31|338.7|336.06|338.7|336.06|337.7|335.06|0
1647440170000|2022-03-16 14:16:10|339.44|336.8|340.19|337.55|340.19|337.55|339.44|336.8|0
1647440180000|2022-03-16 14:16:20|340.44|337.8|339.69|337.05|340.69|338.05|339.69|337.05|0
1647440190000|2022-03-16 14:16:30|340.19|337.55|339.69|337.05|340.19|337.55|339.69|337.05|0
1647440200000|2022-03-16 14:16:40|339.94|337.3|339.2|336.56|339.94|337.3|339.2|336.56|0
1647440210000|2022-03-16 14:16:50|338.7|336.06|340.44|337.8|340.44|337.8|338.7|336.06|0
1647440220000|2022-03-16 14:17:00|340.19|337.55|340.19|337.55|340.44|337.8|340.19|337.55|0
1647440230000|2022-03-16 14:17:10|340.44|337.8|342.18|339.54|342.18|339.54|340.44|337.8|0
1647440240000|2022-03-16 14:17:20|342.93|340.29|342.68|340.04|342.93|340.29|342.68|340.04|0
1647440250000|2022-03-16 14:17:30|342.18|339.54|342.43|339.79|342.43|339.79|341.93|339.29|0
1647440260000|2022-03-16 14:17:40|342.55|339.91|342.68|340.04|342.93|340.29|342.43|339.79|0
1647440270000|2022-03-16 14:17:50|343.17|340.53|344.17|341.53|344.42|341.78|343.17|340.53|0
1647440280000|2022-03-16 14:18:00|344.67|342.03|344.67|342.03|344.67|342.03|344.67|342.03|0
1647440290000|2022-03-16 14:18:10|344.92|342.28|344.92|342.28|345.16|342.52|344.92|342.28|0
1647440300000|2022-03-16 14:18:20|345.16|342.52|346.16|343.52|346.16|343.52|345.16|342.52|0
1647440310000|2022-03-16 14:18:30|346.41|343.77|347.15|344.51|347.15|344.51|346.41|343.77|0
1647440320000|2022-03-16 14:18:40|347.9|345.26|345.91|343.27|347.9|345.26|345.91|343.27|0
1647440330000|2022-03-16 14:18:50|346.91|344.27|348.4|345.76|348.4|345.76|346.91|344.27|0
1647440340000|2022-03-16 14:19:00|348.65|346.01|348.65|346.01|348.9|346.26|348.65|346.01|0
1647440350000|2022-03-16 14:19:10|349.39|346.75|344.67|342.03|349.39|346.75|344.67|342.03|0
1647440360000|2022-03-16 14:19:20|344.17|341.53|344.67|342.03|344.67|342.03|344.17|341.53|0
1647440370000|2022-03-16 14:19:30|343.67|341.03|344.17|341.53|345.16|342.52|343.67|341.03|0
1647440380000|2022-03-16 14:19:40|344.42|341.78|343.92|341.28|344.42|341.78|343.92|341.28|0
1647440390000|2022-03-16 14:19:50|344.91|342.27|343.17|340.53|344.91|342.27|343.17|340.53|0
1647440400000|2022-03-16 14:20:00|343.67|341.03|345.78|343.14|345.91|343.27|343.54|340.9|0
1647440410000|2022-03-16 14:20:10|345.66|343.02|344.91|342.27|346.66|344.02|344.91|342.27|0
1647440420000|2022-03-16 14:20:20|345.41|342.77|343.67|341.03|345.41|342.77|343.67|341.03|0
1647440430000|2022-03-16 14:20:30|344.42|341.78|344.91|342.27|344.91|342.27|344.17|341.53|0
1647440440000|2022-03-16 14:20:40|345.41|342.77|344.42|341.78|345.41|342.77|344.42|341.78|0
1647440450000|2022-03-16 14:20:50|343.17|340.53|344.67|342.03|344.67|342.03|343.17|340.53|0
1647440460000|2022-03-16 14:21:00|344.91|342.27|344.17|341.53|344.91|342.27|343.17|340.53|0
1647440470000|2022-03-16 14:21:10|344.42|341.78|342.93|340.29|344.47|341.83|342.93|340.29|0
1647440480000|2022-03-16 14:21:20|344.17|341.53|343.05|340.41|344.67|342.03|343.05|340.41|0
1647440490000|2022-03-16 14:21:30|342.93|340.29|345.42|342.78|345.42|342.78|342.93|340.29|0
1647440500000|2022-03-16 14:21:40|345.4|342.76|345.65|343.01|345.65|343.01|344.66|342.02|0
1647440510000|2022-03-16 14:21:50|346.27|343.63|344.9|342.26|346.4|343.76|344.9|342.26|0
1647440520000|2022-03-16 14:22:00|345.15|342.51|345.9|343.26|345.9|343.26|345.15|342.51|0
1647440530000|2022-03-16 14:22:10|345.65|343.01|345.27|342.63|346.15|343.51|345.27|342.63|0
1647440540000|2022-03-16 14:22:20|344.9|342.26|344.41|341.77|344.9|342.26|343.66|341.02|0
1647440550000|2022-03-16 14:22:30|344.53|341.89|344.41|341.77|344.53|341.89|343.91|341.27|0
1647440560000|2022-03-16 14:22:40|344.66|342.02|344.41|341.77|344.9|342.26|344.41|341.77|0
1647440570000|2022-03-16 14:22:50|343.66|341.02|344.41|341.77|344.41|341.77|343.16|340.52|0
1647440580000|2022-03-16 14:23:00|344.9|342.26|343.41|340.77|344.9|342.26|343.41|340.77|0
1647440590000|2022-03-16 14:23:10|343.91|341.27|343.66|341.02|344.16|341.52|343.16|340.52|0
1647440600000|2022-03-16 14:23:20|343.91|341.27|343.41|340.77|343.91|341.27|343.41|340.77|0
1647440610000|2022-03-16 14:23:30|343.66|341.02|343.91|341.27|343.91|341.27|343.41|340.77|0
1647440620000|2022-03-16 14:23:40|344.03|341.39|345.4|342.76|345.4|342.76|343.41|340.77|0
1647440630000|2022-03-16 14:23:50|344.65|342.01|344.9|342.26|345.15|342.51|344.65|342.01|0
1647440640000|2022-03-16 14:24:00|345.4|342.76|343.91|341.27|345.4|342.76|343.91|341.27|0
1647440650000|2022-03-16 14:24:10|344.16|341.52|344.16|341.52|344.16|341.52|343.66|341.02|0
1647440660000|2022-03-16 14:24:20|344.65|342.01|343.53|340.89|344.65|342.01|343.53|340.89|0
1647440670000|2022-03-16 14:24:30|344.65|342.01|344.41|341.77|344.65|342.01|344.16|341.52|0
1647440680000|2022-03-16 14:24:40|344.16|341.52|343.41|340.77|344.16|341.52|343.16|340.52|0
1647440690000|2022-03-16 14:24:50|343.16|340.52|343.16|340.52|343.16|340.52|343.16|340.52|0
1647440700000|2022-03-16 14:25:00|342.91|340.27|345.4|342.76|345.4|342.76|342.91|340.27|0
1647440710000|2022-03-16 14:25:10|345.15|342.51|345.02|342.38|345.4|342.76|344.9|342.26|0
1647440720000|2022-03-16 14:25:20|345.4|342.76|344.9|342.26|345.9|343.26|344.9|342.26|0
1647440730000|2022-03-16 14:25:30|345.15|342.51|342.04|339.4|345.15|342.51|342.04|339.4|0
1647440740000|2022-03-16 14:25:40|341.67|339.03|342.17|339.53|342.17|339.53|340.92|338.28|0
1647440750000|2022-03-16 14:25:50|341.17|338.53|341.54|338.9|341.54|338.9|341.17|338.53|0
1647440760000|2022-03-16 14:26:00|341.42|338.78|343.16|340.52|343.41|340.77|341.42|338.78|0
1647440770000|2022-03-16 14:26:10|343.41|340.77|343.16|340.52|343.41|340.77|343.16|340.52|0
1647440780000|2022-03-16 14:26:20|342.66|340.02|342.91|340.27|342.91|340.27|342.66|340.02|0
1647440790000|2022-03-16 14:26:30|343.66|341.02|343.66|341.02|343.91|341.27|343.66|341.02|0
1647440800000|2022-03-16 14:26:40|344.4|341.76|342.17|339.53|344.4|341.76|342.17|339.53|0
1647440810000|2022-03-16 14:26:50|342.41|339.77|342.66|340.02|342.66|340.02|342.41|339.77|0
1647440820000|2022-03-16 14:27:00|343.16|340.52|342.17|339.53|343.16|340.52|342.17|339.53|0
1647440830000|2022-03-16 14:27:10|341.92|339.28|341.92|339.28|341.92|339.28|341.92|339.28|0
1647440840000|2022-03-16 14:27:20|342.41|339.77|343.66|341.02|343.66|341.02|342.41|339.77|0
1647440850000|2022-03-16 14:27:30|343.16|340.52|342.17|339.53|343.16|340.52|342.17|339.53|0
1647440860000|2022-03-16 14:27:40|341.42|338.78|341.67|339.03|341.67|339.03|341.42|338.78|0
1647440870000|2022-03-16 14:27:50|341.92|339.28|342.17|339.53|342.17|339.53|341.67|339.03|0
1647440880000|2022-03-16 14:28:00|341.92|339.28|341.42|338.78|342.41|339.77|341.42|338.78|0
1647440890000|2022-03-16 14:28:10|341.67|339.03|341.67|339.03|342.17|339.53|341.67|339.03|0
1647440900000|2022-03-16 14:28:20|342.17|339.53|342.17|339.53|342.91|340.27|342.17|339.53|0
1647440910000|2022-03-16 14:28:30|341.17|338.53|341.42|338.78|341.42|338.78|340.67|338.03|0
1647440920000|2022-03-16 14:28:40|341.17|338.53|341.42|338.78|341.42|338.78|340.92|338.28|0
1647440930000|2022-03-16 14:28:50|341.17|338.53|342.16|339.52|342.16|339.52|340.92|338.28|0
1647440940000|2022-03-16 14:29:00|342.28|339.64|340.67|338.03|342.28|339.64|340.17|337.53|0
1647440950000|2022-03-16 14:29:10|340.42|337.78|341.17|338.53|341.42|338.78|340.42|337.78|0
1647440960000|2022-03-16 14:29:20|340.92|338.28|340.67|338.03|340.92|338.28|340.42|337.78|0
1647440970000|2022-03-16 14:29:30|342.16|339.52|342.16|339.52|342.91|340.27|342.16|339.52|0
1647440980000|2022-03-16 14:29:40|342.66|340.02|343.66|341.02|343.66|341.02|342.66|340.02|0
1647440990000|2022-03-16 14:29:50|344.15|341.51|339.8|337.16|344.15|341.51|339.8|337.16|0
1647441000000|2022-03-16 14:30:00|340.67|338.03|340.42|337.78|342.16|339.52|340.42|337.78|0
1647441010000|2022-03-16 14:30:10|340.17|337.53|340.17|337.53|340.42|337.78|340.17|337.53|0
1647441020000|2022-03-16 14:30:20|341.17|338.53|340.92|338.28|341.67|339.03|340.92|338.28|0
1647441030000|2022-03-16 14:30:30|341.17|338.53|340.92|338.28|341.42|338.78|340.92|338.28|0
1647441040000|2022-03-16 14:30:40|340.67|338.03|340.92|338.28|340.92|338.28|340.67|338.03|0
1647441050000|2022-03-16 14:30:50|340.67|338.03|340.42|337.78|340.67|338.03|340.42|337.78|0
1647441060000|2022-03-16 14:31:00|340.67|338.03|340.42|337.78|340.67|338.03|339.43|336.79|0
1647441070000|2022-03-16 14:31:10|340.29|337.65|340.92|338.28|340.92|338.28|339.93|337.29|0
1647441080000|2022-03-16 14:31:20|341.42|338.78|341.42|338.78|341.67|339.03|341.42|338.78|0
1647441090000|2022-03-16 14:31:30|340.67|338.03|341.67|339.03|341.67|339.03|340.67|338.03|0
1647441100000|2022-03-16 14:31:40|342.41|339.77|343.91|341.27|343.91|341.27|342.41|339.77|0
1647441110000|2022-03-16 14:31:50|343.66|341.02|343.16|340.52|343.66|341.02|342.66|340.02|0
1647441120000|2022-03-16 14:32:00|343.66|341.02|344.4|341.76|344.4|341.76|343.16|340.52|0
1647441130000|2022-03-16 14:32:10|344.15|341.51|344.4|341.76|344.65|342.01|343.66|341.02|0
1647441140000|2022-03-16 14:32:20|344.15|341.51|343.66|341.02|344.15|341.51|343.16|340.52|0
1647441150000|2022-03-16 14:32:30|343.16|340.52|344.27|341.63|344.27|341.63|343.16|340.52|0
1647441160000|2022-03-16 14:32:40|344.15|341.51|345.15|342.51|345.4|342.76|344.15|341.51|0
1647441170000|2022-03-16 14:32:50|344.15|341.51|344.4|341.76|344.4|341.76|343.91|341.27|0
1647441180000|2022-03-16 14:33:00|344.65|342.01|345.15|342.51|345.15|342.51|344.65|342.01|0
1647441190000|2022-03-16 14:33:10|345.65|343.01|345.65|343.01|345.9|343.26|345.65|343.01|0
1647441200000|2022-03-16 14:33:20|345.4|342.76|345.65|343.01|345.65|343.01|345.4|342.76|0
1647441210000|2022-03-16 14:33:30|345.77|343.13|346.64|344|346.64|344|345.65|343.01|0
1647441220000|2022-03-16 14:33:40|346.89|344.25|346.89|344.25|346.89|344.25|346.64|344|0
1647441230000|2022-03-16 14:33:50|347.64|345|348.14|345.5|348.14|345.5|347.64|345|0
1647441240000|2022-03-16 14:34:00|347.89|345.25|346.14|343.5|347.89|345.25|346.14|343.5|0
1647441250000|2022-03-16 14:34:10|345.65|343.01|345.9|343.26|345.9|343.26|345.65|343.01|0
1647441260000|2022-03-16 14:34:20|346.14|343.5|345.4|342.76|346.14|343.5|345.4|342.76|0
1647441270000|2022-03-16 14:34:30|345.65|343.01|344.65|342.01|345.65|343.01|344.65|342.01|0
1647441280000|2022-03-16 14:34:40|344.4|341.76|345.15|342.51|345.15|342.51|344.15|341.51|0
1647441290000|2022-03-16 14:34:50|344.9|342.26|344.9|342.26|345.15|342.51|344.9|342.26|0
1647441310000|2022-03-16 14:35:10|345.4|342.76|343.16|340.52|345.4|342.76|343.16|340.52|0
1647441320000|2022-03-16 14:35:20|342.91|340.27|342.16|339.52|342.91|340.27|341.91|339.27|0
1647441330000|2022-03-16 14:35:30|342.66|340.02|343.16|340.52|343.16|340.52|342.66|340.02|0
1647441340000|2022-03-16 14:35:40|342.91|340.27|342.91|340.27|342.91|340.27|342.66|340.02|0
1647441350000|2022-03-16 14:35:50|343.16|340.52|342.91|340.27|343.16|340.52|342.91|340.27|0
1647441360000|2022-03-16 14:36:00|343.41|340.77|344.77|342.13|344.77|342.13|343.41|340.77|0
1647441370000|2022-03-16 14:36:10|344.65|342.01|344.65|342.01|345.15|342.51|344.65|342.01|0
1647441380000|2022-03-16 14:36:20|344.4|341.76|344.65|342.01|344.65|342.01|343.9|341.26|0
1647441390000|2022-03-16 14:36:30|344.9|342.26|344.15|341.51|344.9|342.26|343.9|341.26|0
1647441400000|2022-03-16 14:36:40|343.41|340.77|344.4|341.76|344.4|341.76|343.41|340.77|0
1647441410000|2022-03-16 14:36:50|344.27|341.63|343.65|341.01|344.4|341.76|343.65|341.01|0
1647441420000|2022-03-16 14:37:00|343.9|341.26|341.91|339.27|343.9|341.26|341.91|339.27|0
1647441430000|2022-03-16 14:37:10|343.41|340.77|341.66|339.02|343.41|340.77|341.42|338.78|0
1647441440000|2022-03-16 14:37:20|341.17|338.53|340.42|337.78|341.17|338.53|340.42|337.78|0
1647441450000|2022-03-16 14:37:30|340.17|337.53|340.17|337.53|340.17|337.53|339.92|337.28|0
1647441460000|2022-03-16 14:37:40|339.92|337.28|340.42|337.78|340.92|338.28|339.92|337.28|0
1647441470000|2022-03-16 14:37:50|340.67|338.03|340.92|338.28|340.92|338.28|340.67|338.03|0
1647441480000|2022-03-16 14:38:00|340.42|337.78|339.43|336.79|340.42|337.78|339.43|336.79|0
1647441490000|2022-03-16 14:38:10|338.93|336.29|338.18|335.54|338.93|336.29|338.18|335.54|0
1647441500000|2022-03-16 14:38:20|337.68|335.04|336.44|333.8|337.68|335.04|336.44|333.8|0
1647441510000|2022-03-16 14:38:30|336.19|333.55|336.44|333.8|336.94|334.3|336.19|333.55|0
1647441520000|2022-03-16 14:38:40|336.94|334.3|336.44|333.8|337.06|334.42|336.44|333.8|0
1647441530000|2022-03-16 14:38:50|336.19|333.55|336.69|334.05|337.19|334.55|336.19|333.55|0
1647441540000|2022-03-16 14:39:00|336.94|334.3|337.93|335.29|337.93|335.29|336.94|334.3|0
1647441550000|2022-03-16 14:39:10|336.69|334.05|339.42|336.78|339.42|336.78|336.69|334.05|0
1647441560000|2022-03-16 14:39:20|339.67|337.03|340.92|338.28|341.17|338.53|339.67|337.03|0
1647441570000|2022-03-16 14:39:30|341.04|338.4|341.41|338.77|341.41|338.77|341.04|338.4|0
1647441580000|2022-03-16 14:39:40|341.66|339.02|341.66|339.02|341.91|339.27|341.66|339.02|0
1647441590000|2022-03-16 14:39:50|341.91|339.27|342.41|339.77|342.41|339.77|341.91|339.27|0
1647441600000|2022-03-16 14:40:00|343.16|340.52|344.4|341.76|344.9|342.26|343.16|340.52|0
1647441610000|2022-03-16 14:40:10|344.65|342.01|344.15|341.51|344.65|342.01|344.15|341.51|0
1647441620000|2022-03-16 14:40:20|343.9|341.26|343.65|341.01|343.9|341.26|343.65|341.01|0
1647441630000|2022-03-16 14:40:30|344.4|341.76|344.9|342.26|344.9|342.26|344.4|341.76|0
1647441640000|2022-03-16 14:40:40|344.65|342.01|342.91|340.27|344.65|342.01|342.91|340.27|0
1647441650000|2022-03-16 14:40:50|341.91|339.27|341.17|338.53|342.16|339.52|341.17|338.53|0
1647441660000|2022-03-16 14:41:00|341.66|339.02|340.54|337.9|341.66|339.02|340.54|337.9|0
1647441670000|2022-03-16 14:41:10|340.67|338.03|337.43|334.79|340.67|338.03|337.19|334.55|0
1647441680000|2022-03-16 14:41:20|337.19|334.55|334.2|331.56|337.31|334.67|334.2|331.56|0
1647441690000|2022-03-16 14:41:30|332.71|330.07|332.71|330.07|333.46|330.82|332.46|329.82|0
1647441700000|2022-03-16 14:41:40|332.46|329.82|334.2|331.56|334.2|331.56|332.46|329.82|0
1647441710000|2022-03-16 14:41:50|336.44|333.8|335.69|333.05|336.44|333.8|335.69|333.05|0
1647441720000|2022-03-16 14:42:00|335.2|332.56|333.7|331.06|335.2|332.56|333.7|331.06|0
1647441730000|2022-03-16 14:42:10|333.46|330.82|333.7|331.06|333.7|331.06|333.21|330.57|0
1647441740000|2022-03-16 14:42:20|333.58|330.94|332.96|330.32|333.58|330.94|332.46|329.82|0
1647441750000|2022-03-16 14:42:30|333.21|330.57|331.72|329.08|333.21|330.57|331.72|329.08|0
1647441760000|2022-03-16 14:42:40|333.08|330.44|332.46|329.82|333.08|330.44|331.96|329.32|0
1647441770000|2022-03-16 14:42:50|331.96|329.32|331.22|328.58|331.96|329.32|331.22|328.58|0
1647441780000|2022-03-16 14:43:00|331.34|328.7|330.72|328.08|331.47|328.83|330.72|328.08|0
1647441790000|2022-03-16 14:43:10|331.47|328.83|331.47|328.83|332.46|329.82|331.47|328.83|0
1647441800000|2022-03-16 14:43:20|331.22|328.58|329.23|326.59|331.22|328.58|329.23|326.59|0
1647441810000|2022-03-16 14:43:30|330.23|327.59|330.23|327.59|330.97|328.33|330.23|327.59|0
1647441820000|2022-03-16 14:43:40|329.48|326.84|328.73|326.09|329.48|326.84|328.49|325.85|0
1647441830000|2022-03-16 14:43:50|328.49|325.85|327.49|324.85|328.49|325.85|327.36|324.72|0
1647441840000|2022-03-16 14:44:00|327.24|324.6|328.36|325.72|328.36|325.72|327.24|324.6|0
1647441850000|2022-03-16 14:44:10|329.23|326.59|329.73|327.09|329.73|327.09|328.98|326.34|0
1647441860000|2022-03-16 14:44:20|329.48|326.84|330.97|328.33|330.97|328.33|329.48|326.84|0
1647441870000|2022-03-16 14:44:30|331.47|328.83|331.34|328.7|331.47|328.83|330.97|328.33|0
1647441880000|2022-03-16 14:44:40|331.22|328.58|331.72|329.08|331.96|329.32|331.22|328.58|0
1647441890000|2022-03-16 14:44:50|332.46|329.82|331.22|328.58|332.46|329.82|331.22|328.58|0
1647441900000|2022-03-16 14:45:00|331.96|329.32|332.71|330.07|332.71|330.07|331.96|329.32|0
1647441910000|2022-03-16 14:45:10|332.96|330.32|330.72|328.08|332.96|330.32|330.47|327.83|0
1647441920000|2022-03-16 14:45:20|330.34|327.7|332.83|330.19|332.83|330.19|330.34|327.7|0
1647441930000|2022-03-16 14:45:30|332.96|330.32|332.96|330.32|333.46|330.82|332.96|330.32|0
1647441940000|2022-03-16 14:45:40|332.21|329.57|331.22|328.58|332.21|329.57|331.22|328.58|0
1647441950000|2022-03-16 14:45:50|330.97|328.33|331.47|328.83|331.47|328.83|330.97|328.33|0
1647441960000|2022-03-16 14:46:00|332.21|329.57|330.84|328.2|333.21|330.57|330.84|328.2|0
1647441970000|2022-03-16 14:46:10|329.1|326.46|331.71|329.07|331.71|329.07|329.1|326.46|0
1647441980000|2022-03-16 14:46:20|332.46|329.82|332.96|330.32|332.96|330.32|332.46|329.82|0
1647441990000|2022-03-16 14:46:30|333.21|330.57|333.7|331.06|333.7|331.06|333.21|330.57|0
1647442000000|2022-03-16 14:46:40|333.45|330.81|333.95|331.31|333.95|331.31|333.21|330.57|0
1647442010000|2022-03-16 14:46:50|333.7|331.06|333.57|330.93|333.95|331.31|333.57|330.93|0
1647442020000|2022-03-16 14:47:00|333.95|331.31|333.95|331.31|334.2|331.56|333.95|331.31|0
1647442030000|2022-03-16 14:47:10|334.45|331.81|333.7|331.06|334.45|331.81|333.7|331.06|0
1647442040000|2022-03-16 14:47:20|332.71|330.07|334.45|331.81|334.45|331.81|332.21|329.57|0
1647442050000|2022-03-16 14:47:30|334.7|332.06|334.7|332.06|334.7|332.06|334.2|331.56|0
1647442060000|2022-03-16 14:47:40|334.2|331.56|332.21|329.57|334.2|331.56|332.21|329.57|0
1647442070000|2022-03-16 14:47:50|332.96|330.32|332.83|330.19|333.45|330.81|332.83|330.19|0
1647442080000|2022-03-16 14:48:00|333.21|330.57|333.21|330.57|333.21|330.57|332.21|329.57|0
1647442090000|2022-03-16 14:48:10|332.46|329.82|331.96|329.32|332.46|329.82|331.96|329.32|0
1647442100000|2022-03-16 14:48:20|331.71|329.07|331.71|329.07|331.71|329.07|331.47|328.83|0
1647442110000|2022-03-16 14:48:30|331.83|329.19|332.96|330.32|332.96|330.32|331.71|329.07|0
1647442120000|2022-03-16 14:48:40|333.7|331.06|332.21|329.57|333.7|331.06|332.21|329.57|0
1647442130000|2022-03-16 14:48:50|331.58|328.94|330.47|327.83|331.71|329.07|330.47|327.83|0
1647442140000|2022-03-16 14:49:00|330.84|328.2|331.22|328.58|331.71|329.07|330.72|328.08|0
1647442150000|2022-03-16 14:49:10|331.71|329.07|332.96|330.32|332.96|330.32|331.71|329.07|0
1647442160000|2022-03-16 14:49:20|332.46|329.82|332.46|329.82|333.45|330.81|332.46|329.82|0
1647442170000|2022-03-16 14:49:30|332.21|329.57|331.22|328.58|332.21|329.57|331.22|328.58|0
1647442180000|2022-03-16 14:49:40|332.71|330.07|333.57|330.93|333.57|330.93|332.71|330.07|0
1647442190000|2022-03-16 14:49:50|333.32|330.68|333.45|330.81|334.2|331.56|333.32|330.68|0
1647442200000|2022-03-16 14:50:00|333.7|331.06|333.2|330.56|333.7|331.06|332.21|329.57|0
1647442210000|2022-03-16 14:50:10|333.95|331.31|335.44|332.8|335.44|332.8|333.95|331.31|0
1647442220000|2022-03-16 14:50:20|335.69|333.05|336.44|333.8|336.44|333.8|335.69|333.05|0
1647442230000|2022-03-16 14:50:30|335.31|332.67|335.44|332.8|335.44|332.8|334.7|332.06|0
1647442240000|2022-03-16 14:50:40|336.44|333.8|336.69|334.05|336.69|334.05|335.94|333.3|0
1647442250000|2022-03-16 14:50:50|336.44|333.8|335.69|333.05|336.44|333.8|335.69|333.05|0
1647442260000|2022-03-16 14:51:00|335.44|332.8|335.19|332.55|335.44|332.8|335.19|332.55|0
1647442270000|2022-03-16 14:51:10|335.06|332.42|334.2|331.56|335.19|332.55|334.2|331.56|0
1647442280000|2022-03-16 14:51:20|333.95|331.31|332.96|330.32|333.95|331.31|332.71|330.07|0
1647442290000|2022-03-16 14:51:30|333.45|330.81|333.95|331.31|333.95|331.31|333.2|330.56|0
1647442300000|2022-03-16 14:51:40|334.45|331.81|334.7|332.06|334.94|332.3|334.45|331.81|0
1647442310000|2022-03-16 14:51:50|333.95|331.31|334.45|331.81|334.45|331.81|333.95|331.31|0
1647442320000|2022-03-16 14:52:00|334.7|332.06|334.94|332.3|334.94|332.3|334.7|332.06|0
1647442330000|2022-03-16 14:52:10|335.19|332.55|333.45|330.81|335.19|332.55|333.45|330.81|0
1647442340000|2022-03-16 14:52:20|333.7|331.06|332.21|329.57|333.7|331.06|332.21|329.57|0
1647442350000|2022-03-16 14:52:30|332.71|330.07|331.96|329.32|332.71|330.07|331.71|329.07|0
1647442360000|2022-03-16 14:52:40|332.21|329.57|331.71|329.07|332.21|329.57|331.71|329.07|0
1647442370000|2022-03-16 14:52:50|332.46|329.82|332.58|329.94|332.58|329.94|332.21|329.57|0
1647442380000|2022-03-16 14:53:00|332.21|329.57|331.22|328.58|332.21|329.57|331.22|328.58|0
1647442390000|2022-03-16 14:53:10|331.71|329.07|332.71|330.07|332.71|330.07|331.71|329.07|0
1647442400000|2022-03-16 14:53:20|332.95|330.31|332.71|330.07|333.2|330.56|332.71|330.07|0
1647442410000|2022-03-16 14:53:30|332.95|330.31|331.46|328.82|332.95|330.31|331.46|328.82|0
1647442420000|2022-03-16 14:53:40|331.21|328.57|330.72|328.08|331.21|328.57|330.72|328.08|0
1647442430000|2022-03-16 14:53:50|330.47|327.83|331.21|328.57|331.21|328.57|330.47|327.83|0
1647442440000|2022-03-16 14:54:00|331.46|328.82|331.71|329.07|331.96|329.32|331.46|328.82|0
1647442450000|2022-03-16 14:54:10|332.08|329.44|333.45|330.81|333.45|330.81|331.96|329.32|0
1647442460000|2022-03-16 14:54:20|332.95|330.31|333.45|330.81|333.95|331.31|332.95|330.31|0
1647442470000|2022-03-16 14:54:30|333.2|330.56|333.45|330.81|333.45|330.81|332.46|329.82|0
1647442480000|2022-03-16 14:54:40|332.46|329.82|332.21|329.57|332.46|329.82|331.96|329.32|0
1647442490000|2022-03-16 14:54:50|332.71|330.07|332.71|330.07|333.45|330.81|332.71|330.07|0
1647442500000|2022-03-16 14:55:00|333.45|330.81|333.7|331.06|333.7|331.06|333.45|330.81|0
1647442520000|2022-03-16 14:55:20|333.2|330.56|332.95|330.31|333.2|330.56|331.96|329.32|0
1647442530000|2022-03-16 14:55:30|333.2|330.56|331.46|328.82|333.2|330.56|331.46|328.82|0
1647442540000|2022-03-16 14:55:40|331.71|329.07|332.95|330.31|332.95|330.31|331.71|329.07|0
1647442550000|2022-03-16 14:55:50|332.71|330.07|332.46|329.82|332.71|330.07|332.46|329.82|0
1647442560000|2022-03-16 14:56:00|332.71|330.07|332.46|329.82|332.71|330.07|331.83|329.19|0
1647442570000|2022-03-16 14:56:10|332.21|329.57|332.46|329.82|332.95|330.31|332.21|329.57|0
1647442580000|2022-03-16 14:56:20|332.21|329.57|332.7|330.06|332.95|330.31|332.21|329.57|0
1647442590000|2022-03-16 14:56:30|332.46|329.82|331.71|329.07|332.46|329.82|331.71|329.07|0
1647442600000|2022-03-16 14:56:40|331.46|328.82|331.21|328.57|331.46|328.82|330.72|328.08|0
1647442610000|2022-03-16 14:56:50|331.46|328.82|330.72|328.08|331.46|328.82|330.72|328.08|0
1647442620000|2022-03-16 14:57:00|329.23|326.59|328.73|326.09|329.23|326.59|328.73|326.09|0
1647442630000|2022-03-16 14:57:10|328.98|326.34|328.73|326.09|328.98|326.34|328.23|325.59|0
1647442640000|2022-03-16 14:57:20|329.72|327.08|332.33|329.69|332.33|329.69|329.72|327.08|0
1647442650000|2022-03-16 14:57:30|332.21|329.57|332.7|330.06|332.95|330.31|332.21|329.57|0
1647442660000|2022-03-16 14:57:40|332.46|329.82|333.07|330.43|333.07|330.43|332.46|329.82|0
1647442670000|2022-03-16 14:57:50|332.95|330.31|332.7|330.06|332.95|330.31|332.7|330.06|0
1647442680000|2022-03-16 14:58:00|331.71|329.07|332.21|329.57|332.21|329.57|331.71|329.07|0
1647442690000|2022-03-16 14:58:10|333.45|330.81|334.2|331.56|334.2|331.56|333.45|330.81|0
1647442700000|2022-03-16 14:58:20|333.95|331.31|333.45|330.81|333.95|331.31|333.45|330.81|0
1647442710000|2022-03-16 14:58:30|333.95|331.31|332.95|330.31|334.44|331.8|332.95|330.31|0
1647442720000|2022-03-16 14:58:40|333.2|330.56|334.2|331.56|334.2|331.56|333.2|330.56|0
1647442730000|2022-03-16 14:58:50|334.69|332.05|335.19|332.55|335.19|332.55|334.44|331.8|0
1647442740000|2022-03-16 14:59:00|335.44|332.8|333.7|331.06|335.44|332.8|333.7|331.06|0
1647442750000|2022-03-16 14:59:10|334.94|332.3|336.68|334.04|336.68|334.04|334.94|332.3|0
1647442760000|2022-03-16 14:59:20|337.55|334.91|336.68|334.04|337.55|334.91|336.68|334.04|0
1647442770000|2022-03-16 14:59:30|337.43|334.79|337.18|334.54|337.43|334.79|336.68|334.04|0
1647442780000|2022-03-16 14:59:40|337.43|334.79|337.18|334.54|337.43|334.79|337.18|334.54|0
1647442790000|2022-03-16 14:59:50|337.68|335.04|338.42|335.78|338.42|335.78|337.68|335.04|0
1647442800000|2022-03-16 15:00:00|338.67|336.03|336.93|334.29|338.67|336.03|336.93|334.29|0
1647442810000|2022-03-16 15:00:10|336.68|334.04|338.42|335.78|338.42|335.78|336.68|334.04|0
1647442820000|2022-03-16 15:00:20|338.17|335.53|339.17|336.53|339.17|336.53|338.17|335.53|0
1647442830000|2022-03-16 15:00:30|338.92|336.28|339.91|337.27|339.91|337.27|338.92|336.28|0
1647442840000|2022-03-16 15:00:40|339.67|337.03|338.67|336.03|339.67|337.03|338.67|336.03|0
1647442850000|2022-03-16 15:00:50|339.42|336.78|337.92|335.28|339.42|336.78|337.92|335.28|0
1647442860000|2022-03-16 15:01:00|337.68|335.04|336.93|334.29|337.68|335.04|336.93|334.29|0
1647442870000|2022-03-16 15:01:10|337.05|334.41|336.43|333.79|337.05|334.41|336.43|333.79|0
1647442880000|2022-03-16 15:01:20|335.69|333.05|335.44|332.8|335.69|333.05|334.94|332.3|0
1647442890000|2022-03-16 15:01:30|335.19|332.55|336.43|333.79|336.43|333.79|335.19|332.55|0
1647442900000|2022-03-16 15:01:40|335.81|333.17|327.98|325.34|335.81|333.17|327.98|325.34|0
1647442910000|2022-03-16 15:01:50|329.47|326.83|332.45|329.81|332.45|329.81|329.47|326.83|0
1647442920000|2022-03-16 15:02:00|333.7|331.06|335.93|333.29|335.93|333.29|332.21|329.57|0
1647442930000|2022-03-16 15:02:10|335.19|332.55|333.95|331.31|335.19|332.55|333.32|330.68|0
1647442940000|2022-03-16 15:02:20|335.19|332.55|335.19|332.55|335.44|332.8|334.44|331.8|0
1647442950000|2022-03-16 15:02:30|335.69|333.05|335.44|332.8|335.69|333.05|335.44|332.8|0
1647442960000|2022-03-16 15:02:40|336.68|334.04|336.93|334.29|336.93|334.29|336.43|333.79|0
1647442970000|2022-03-16 15:02:50|337.05|334.41|336.68|334.04|337.3|334.66|336.68|334.04|0
1647442980000|2022-03-16 15:03:00|335.93|333.29|336.68|334.04|336.68|334.04|335.19|332.55|0
1647442990000|2022-03-16 15:03:10|336.43|333.79|335.19|332.55|336.43|333.79|335.19|332.55|0
1647443000000|2022-03-16 15:03:20|335.44|332.8|337.92|335.28|337.92|335.28|335.44|332.8|0
1647443010000|2022-03-16 15:03:30|337.43|334.79|337.79|335.15|338.17|335.53|337.43|334.79|0
1647443020000|2022-03-16 15:03:40|337.18|334.54|336.18|333.54|337.18|334.54|336.18|333.54|0
1647443030000|2022-03-16 15:03:50|335.93|333.29|336.68|334.04|336.68|334.04|335.93|333.29|0
1647443040000|2022-03-16 15:04:00|336.43|333.79|334.69|332.05|336.43|333.79|334.69|332.05|0
1647443050000|2022-03-16 15:04:10|334.94|332.3|335.69|333.05|335.69|333.05|334.94|332.3|0
1647443060000|2022-03-16 15:04:20|335.93|333.29|337.43|334.79|337.43|334.79|335.44|332.8|0
1647443070000|2022-03-16 15:04:30|337.18|334.54|338.17|335.53|338.17|335.53|337.18|334.54|0
1647443080000|2022-03-16 15:04:40|338.42|335.78|338.92|336.28|339.17|336.53|338.42|335.78|0
1647443090000|2022-03-16 15:04:50|338.67|336.03|338.67|336.03|339.17|336.53|338.67|336.03|0
1647443100000|2022-03-16 15:05:00|339.17|336.53|338.42|335.78|339.17|336.53|338.42|335.78|0
1647443110000|2022-03-16 15:05:10|339.17|336.53|338.67|336.03|339.17|336.53|338.17|335.53|0
1647443120000|2022-03-16 15:05:20|338.42|335.78|338.42|335.78|338.67|336.03|338.42|335.78|0
1647443130000|2022-03-16 15:05:30|338.29|335.65|338.04|335.4|338.29|335.65|338.04|335.4|0
1647443140000|2022-03-16 15:05:40|337.92|335.28|338.42|335.78|338.42|335.78|337.92|335.28|0
1647443150000|2022-03-16 15:05:50|338.54|335.9|338.67|336.03|339.17|336.53|338.42|335.78|0
1647443160000|2022-03-16 15:06:00|339.66|337.02|339.17|336.53|339.66|337.02|339.17|336.53|0
1647443170000|2022-03-16 15:06:10|338.67|336.03|339.91|337.27|339.91|337.27|338.67|336.03|0
1647443180000|2022-03-16 15:06:20|339.17|336.53|337.54|334.9|339.17|336.53|337.54|334.9|0
1647443190000|2022-03-16 15:06:30|337.43|334.79|337.18|334.54|337.54|334.9|337.18|334.54|0
1647443200000|2022-03-16 15:06:40|336.18|333.54|338.04|335.4|338.17|335.53|336.18|333.54|0
1647443210000|2022-03-16 15:06:50|338.17|335.53|337.92|335.28|338.17|335.53|337.79|335.15|0
1647443220000|2022-03-16 15:07:00|337.67|335.03|338.42|335.78|338.92|336.28|337.67|335.03|0
1647443230000|2022-03-16 15:07:10|338.17|335.53|337.43|334.79|338.17|335.53|336.68|334.04|0
1647443240000|2022-03-16 15:07:20|336.93|334.29|336.3|333.66|336.93|334.29|336.18|333.54|0
1647443250000|2022-03-16 15:07:30|336.43|333.79|336.68|334.04|337.3|334.66|336.43|333.79|0
1647443260000|2022-03-16 15:07:40|336.43|333.79|334.44|331.8|336.43|333.79|334.44|331.8|0
1647443270000|2022-03-16 15:07:50|335.44|332.8|335.8|333.16|335.8|333.16|335.44|332.8|0
1647443280000|2022-03-16 15:08:00|335.93|333.29|336.18|333.54|336.18|333.54|335.93|333.29|0
1647443290000|2022-03-16 15:08:10|336.43|333.79|336.43|333.79|336.43|333.79|336.18|333.54|0
1647443300000|2022-03-16 15:08:20|336.18|333.54|336.18|333.54|336.8|334.16|336.05|333.41|0
1647443310000|2022-03-16 15:08:30|335.68|333.04|335.19|332.55|336.18|333.54|335.19|332.55|0
1647443320000|2022-03-16 15:08:40|334.44|331.8|333.69|331.05|334.44|331.8|333.69|331.05|0
1647443330000|2022-03-16 15:08:50|333.94|331.3|333.69|331.05|334.44|331.8|333.69|331.05|0
1647443340000|2022-03-16 15:09:00|334.44|331.8|333.69|331.05|334.44|331.8|333.69|331.05|0
1647443350000|2022-03-16 15:09:10|333.45|330.81|333.2|330.56|333.45|330.81|332.7|330.06|0
1647443360000|2022-03-16 15:09:20|332.95|330.31|333.2|330.56|333.2|330.56|332.45|329.81|0
1647443370000|2022-03-16 15:09:30|332.95|330.31|333.45|330.81|333.69|331.05|332.95|330.31|0
1647443380000|2022-03-16 15:09:40|333.2|330.56|332.95|330.31|333.2|330.56|332.95|330.31|0
1647443390000|2022-03-16 15:09:50|333.2|330.56|334.31|331.67|334.31|331.67|333.2|330.56|0
1647443400000|2022-03-16 15:10:00|334.44|331.8|335.55|332.91|335.93|333.29|334.44|331.8|0
1647443410000|2022-03-16 15:10:10|335.19|332.55|334.94|332.3|335.68|333.04|334.94|332.3|0
1647443420000|2022-03-16 15:10:20|335.19|332.55|334.19|331.55|335.43|332.79|334.19|331.55|0
1647443430000|2022-03-16 15:10:30|333.69|331.05|333.69|331.05|334.06|331.42|333.69|331.05|0
1647443440000|2022-03-16 15:10:40|333.94|331.3|334.94|332.3|335.06|332.42|333.94|331.3|0
1647443450000|2022-03-16 15:10:50|335.19|332.55|335.93|333.29|335.93|333.29|335.19|332.55|0
1647443460000|2022-03-16 15:11:00|335.68|333.04|335.68|333.04|335.68|333.04|335.06|332.42|0
1647443470000|2022-03-16 15:11:10|336.43|333.79|336.18|333.54|336.68|334.04|336.18|333.54|0
1647443480000|2022-03-16 15:11:20|336.93|334.29|337.05|334.41|337.05|334.41|336.68|334.04|0
1647443490000|2022-03-16 15:11:30|336.68|334.04|336.18|333.54|336.68|334.04|336.18|333.54|0
1647443500000|2022-03-16 15:11:40|335.68|333.04|335.3|332.66|335.68|333.04|335.3|332.66|0
1647443510000|2022-03-16 15:11:50|335.43|332.79|335.43|332.79|335.43|332.79|334.94|332.3|0
1647443520000|2022-03-16 15:12:00|335.3|332.66|335.55|332.91|335.55|332.91|335.06|332.42|0
1647443530000|2022-03-16 15:12:10|335.68|333.04|335.43|332.79|336.18|333.54|335.43|332.79|0
1647443540000|2022-03-16 15:12:20|335.55|332.91|335.93|333.29|335.93|333.29|335.55|332.91|0
1647443550000|2022-03-16 15:12:30|336.05|333.41|335.43|332.79|336.05|333.41|335.43|332.79|0
1647443560000|2022-03-16 15:12:40|335.18|332.54|335.18|332.54|335.68|333.04|335.18|332.54|0
1647443570000|2022-03-16 15:12:50|336.18|333.54|336.43|333.79|336.68|334.04|336.18|333.54|0
1647443580000|2022-03-16 15:13:00|336.18|333.54|335.68|333.04|336.18|333.54|335.68|333.04|0
1647443590000|2022-03-16 15:13:10|335.93|333.29|335.93|333.29|335.93|333.29|335.93|333.29|0
1647443600000|2022-03-16 15:13:20|335.68|333.04|335.68|333.04|335.68|333.04|335.18|332.54|0
1647443610000|2022-03-16 15:13:30|335.93|333.29|336.18|333.54|336.18|333.54|335.93|333.29|0
1647443620000|2022-03-16 15:13:40|334.94|332.3|335.18|332.54|335.18|332.54|334.94|332.3|0
1647443630000|2022-03-16 15:13:50|334.94|332.3|334.94|332.3|335.06|332.42|334.69|332.05|0
1647443640000|2022-03-16 15:14:00|335.18|332.54|334.19|331.55|335.18|332.54|334.19|331.55|0
1647443650000|2022-03-16 15:14:10|333.94|331.3|335.18|332.54|335.18|332.54|333.94|331.3|0
1647443660000|2022-03-16 15:14:20|334.94|332.3|334.44|331.8|335.18|332.54|334.44|331.8|0
1647443670000|2022-03-16 15:14:30|334.69|332.05|333.69|331.05|334.69|332.05|333.69|331.05|0
1647443680000|2022-03-16 15:14:40|334.19|331.55|334.19|331.55|334.19|331.55|333.69|331.05|0
1647443690000|2022-03-16 15:14:50|333.94|331.3|334.19|331.55|334.44|331.8|333.94|331.3|0
1647443700000|2022-03-16 15:15:00|333.94|331.3|334.19|331.55|334.19|331.55|333.69|331.05|0
1647443710000|2022-03-16 15:15:10|334.44|331.8|333.69|331.05|334.44|331.8|333.69|331.05|0
1647443720000|2022-03-16 15:15:20|333.19|330.55|332.95|330.31|333.19|330.55|332.7|330.06|0
1647443730000|2022-03-16 15:15:30|333.44|330.8|335.43|332.79|335.43|332.79|333.44|330.8|0
1647443740000|2022-03-16 15:15:40|335.16|332.52|333.04|330.4|335.16|332.52|333.04|330.4|0
1647443750000|2022-03-16 15:15:50|333.41|330.77|334.16|331.52|334.41|331.77|333.41|330.77|0
1647443760000|2022-03-16 15:16:00|334.53|331.89|334.28|331.64|334.53|331.89|333.66|331.02|0
1647443770000|2022-03-16 15:16:10|333.91|331.27|333.91|331.27|334.16|331.52|333.91|331.27|0
1647443780000|2022-03-16 15:16:20|335.4|332.76|334.66|332.02|335.4|332.76|334.66|332.02|0
1647443790000|2022-03-16 15:16:30|334.41|331.77|333.17|330.53|334.41|331.77|332.92|330.28|0
1647443800000|2022-03-16 15:16:40|332.67|330.03|333.91|331.27|333.91|331.27|332.67|330.03|0
1647443810000|2022-03-16 15:16:50|334.16|331.52|333.66|331.02|334.66|332.02|333.66|331.02|0
1647443820000|2022-03-16 15:17:00|333.91|331.27|333.91|331.27|334.91|332.27|333.91|331.27|0
1647443830000|2022-03-16 15:17:10|333.66|331.02|333.91|331.27|333.91|331.27|333.66|331.02|0
1647443840000|2022-03-16 15:17:20|333.66|331.02|334.41|331.77|334.41|331.77|333.41|330.77|0
1647443850000|2022-03-16 15:17:30|333.91|331.27|333.91|331.27|333.91|331.27|333.17|330.53|0
1647443860000|2022-03-16 15:17:40|333.78|331.14|333.17|330.53|335.03|332.39|333.17|330.53|0
1647443870000|2022-03-16 15:17:50|332.92|330.28|333.17|330.53|333.17|330.53|332.92|330.28|0
1647443880000|2022-03-16 15:18:00|331.92|329.28|331.54|328.9|331.92|329.28|331.18|328.54|0
1647443890000|2022-03-16 15:18:10|331.67|329.03|332.42|329.78|332.67|330.03|331.67|329.03|0
1647443900000|2022-03-16 15:18:20|333.66|331.02|334.41|331.77|334.41|331.77|333.66|331.02|0
1647443910000|2022-03-16 15:18:30|333.91|331.27|333.41|330.77|333.91|331.27|333.41|330.77|0
1647443920000|2022-03-16 15:18:40|333.91|331.27|332.92|330.28|333.91|331.27|332.92|330.28|0
1647443930000|2022-03-16 15:18:50|332.42|329.78|331.92|329.28|332.42|329.78|331.92|329.28|0
1647443940000|2022-03-16 15:19:00|331.42|328.78|330.43|327.79|331.42|328.78|330.43|327.79|0
1647443950000|2022-03-16 15:19:10|331.17|328.53|330.18|327.54|331.42|328.78|330.18|327.54|0
1647443960000|2022-03-16 15:19:20|329.93|327.29|330.18|327.54|330.43|327.79|329.93|327.29|0
1647443970000|2022-03-16 15:19:30|330.43|327.79|330.68|328.04|330.68|328.04|330.18|327.54|0
1647443980000|2022-03-16 15:19:40|330.93|328.29|331.42|328.78|331.42|328.78|330.93|328.29|0
1647443990000|2022-03-16 15:19:50|331.67|329.03|333.66|331.02|333.66|331.02|331.67|329.03|0
1647444000000|2022-03-16 15:20:00|333.91|331.27|334.66|332.02|334.66|332.02|333.91|331.27|0
1647444010000|2022-03-16 15:20:10|334.41|331.77|334.66|332.02|334.66|332.02|334.41|331.77|0
1647444020000|2022-03-16 15:20:20|334.41|331.77|333.91|331.27|334.41|331.77|333.78|331.14|0
1647444030000|2022-03-16 15:20:30|334.16|331.52|334.16|331.52|334.41|331.77|334.16|331.52|0
1647444040000|2022-03-16 15:20:40|334.66|332.02|334.91|332.27|334.91|332.27|334.66|332.02|0
1647444050000|2022-03-16 15:20:50|335.15|332.51|334.41|331.77|336.15|333.51|334.41|331.77|0
1647444060000|2022-03-16 15:21:00|333.91|331.27|332.67|330.03|333.91|331.27|332.42|329.78|0
1647444070000|2022-03-16 15:21:10|331.67|329.03|331.92|329.28|332.17|329.53|331.67|329.03|0
1647444080000|2022-03-16 15:21:20|332.92|330.28|332.17|329.53|332.92|330.28|332.17|329.53|0
1647444090000|2022-03-16 15:21:30|331.92|329.28|331.92|329.28|331.92|329.28|331.67|329.03|0
1647444100000|2022-03-16 15:21:40|332.17|329.53|331.67|329.03|332.17|329.53|331.67|329.03|0
1647444110000|2022-03-16 15:21:50|331.79|329.15|331.42|328.78|331.79|329.15|331.42|328.78|0
1647444120000|2022-03-16 15:22:00|331.67|329.03|331.42|328.78|331.67|329.03|331.17|328.53|0
1647444130000|2022-03-16 15:22:10|331.17|328.53|330.93|328.29|331.17|328.53|330.68|328.04|0
1647444140000|2022-03-16 15:22:20|331.17|328.53|331.04|328.4|331.17|328.53|330.68|328.04|0
1647444150000|2022-03-16 15:22:30|330.92|328.28|331.42|328.78|331.54|328.9|330.92|328.28|0
1647444160000|2022-03-16 15:22:40|331.17|328.53|331.17|328.53|331.42|328.78|331.04|328.4|0
1647444170000|2022-03-16 15:22:50|332.04|329.4|331.79|329.15|332.29|329.65|331.67|329.03|0
1647444180000|2022-03-16 15:23:00|331.92|329.28|331.92|329.28|332.17|329.53|331.92|329.28|0
1647444190000|2022-03-16 15:23:10|332.17|329.53|332.17|329.53|332.17|329.53|331.92|329.28|0
1647444200000|2022-03-16 15:23:20|332.42|329.78|332.17|329.53|332.42|329.78|331.67|329.03|0
1647444210000|2022-03-16 15:23:30|331.67|329.03|332.17|329.53|332.17|329.53|331.67|329.03|0
1647444220000|2022-03-16 15:23:40|332.29|329.65|333.16|330.52|333.41|330.77|332.29|329.65|0
1647444230000|2022-03-16 15:23:50|333.28|330.64|333.41|330.77|333.41|330.77|333.16|330.52|0
1647444240000|2022-03-16 15:24:00|333.16|330.52|333.16|330.52|333.91|331.27|333.16|330.52|0
1647444250000|2022-03-16 15:24:10|332.91|330.27|333.66|331.02|333.66|331.02|332.91|330.27|0
1647444260000|2022-03-16 15:24:20|333.28|330.64|333.03|330.39|333.28|330.64|333.03|330.39|0
1647444270000|2022-03-16 15:24:30|333.66|331.02|332.42|329.78|333.66|331.02|332.42|329.78|0
1647444280000|2022-03-16 15:24:40|332.67|330.03|332.91|330.27|332.91|330.27|332.67|330.03|0
1647444290000|2022-03-16 15:24:50|333.16|330.52|334.16|331.52|334.16|331.52|333.16|330.52|0
1647444300000|2022-03-16 15:25:00|333.66|331.02|334.9|332.26|334.9|332.26|333.66|331.02|0
1647444310000|2022-03-16 15:25:10|334.66|332.02|335.15|332.51|335.15|332.51|334.66|332.02|0
1647444320000|2022-03-16 15:25:20|334.9|332.26|334.16|331.52|334.9|332.26|334.16|331.52|0
1647444330000|2022-03-16 15:25:30|333.91|331.27|333.66|331.02|333.91|331.27|333.41|330.77|0
1647444340000|2022-03-16 15:25:40|334.16|331.52|334.66|332.02|334.66|332.02|334.16|331.52|0
1647444350000|2022-03-16 15:25:50|334.41|331.77|334.41|331.77|334.41|331.77|334.16|331.52|0
1647444360000|2022-03-16 15:26:00|334.77|332.13|335.15|332.51|335.15|332.51|334.41|331.77|0
1647444370000|2022-03-16 15:26:10|335.27|332.63|335.4|332.76|335.65|333.01|335.15|332.51|0
1647444380000|2022-03-16 15:26:20|334.65|332.01|333.66|331.02|334.65|332.01|333.41|330.77|0
1647444390000|2022-03-16 15:26:30|334.16|331.52|334.16|331.52|334.28|331.64|333.91|331.27|0
1647444400000|2022-03-16 15:26:40|334.65|332.01|334.41|331.77|334.65|332.01|334.41|331.77|0
1647444410000|2022-03-16 15:26:50|334.16|331.52|334.16|331.52|334.16|331.52|333.91|331.27|0
1647444420000|2022-03-16 15:27:00|334.77|332.13|334.65|332.01|335.15|332.51|334.65|332.01|0
1647444430000|2022-03-16 15:27:10|335.4|332.76|335.52|332.88|335.52|332.88|335.15|332.51|0
1647444440000|2022-03-16 15:27:20|334.9|332.26|335.65|333.01|335.65|333.01|334.65|332.01|0
1647444450000|2022-03-16 15:27:30|335.4|332.76|335.15|332.51|335.4|332.76|335.15|332.51|0
1647444460000|2022-03-16 15:27:40|335.4|332.76|335.52|332.88|335.65|333.01|335.4|332.76|0
1647444470000|2022-03-16 15:27:50|335.4|332.76|334.9|332.26|335.4|332.76|334.65|332.01|0
1647444480000|2022-03-16 15:28:00|334.16|331.52|334.16|331.52|334.16|331.52|334.16|331.52|0
1647444490000|2022-03-16 15:28:10|333.91|331.27|333.16|330.52|334.03|331.39|333.16|330.52|0
1647444500000|2022-03-16 15:28:20|333.66|331.02|333.41|330.77|333.66|331.02|333.16|330.52|0
1647444510000|2022-03-16 15:28:30|333.16|330.52|333.91|331.27|333.91|331.27|332.91|330.27|0
1647444520000|2022-03-16 15:28:40|334.16|331.52|334.16|331.52|334.41|331.77|334.16|331.52|0
1647444530000|2022-03-16 15:28:50|334.41|331.77|335.15|332.51|335.15|332.51|334.16|331.52|0
1647444540000|2022-03-16 15:29:00|335.4|332.76|334.65|332.01|335.4|332.76|334.65|332.01|0
1647444550000|2022-03-16 15:29:10|334.41|331.77|334.65|332.01|334.65|332.01|334.16|331.52|0
1647444560000|2022-03-16 15:29:20|334.9|332.26|334.4|331.76|334.9|332.26|334.4|331.76|0
1647444570000|2022-03-16 15:29:30|333.41|330.77|333.91|331.27|334.16|331.52|333.41|330.77|0
1647444580000|2022-03-16 15:29:40|334.03|331.39|333.66|331.02|334.4|331.76|333.66|331.02|0
1647444590000|2022-03-16 15:29:50|334.4|331.76|334.16|331.52|334.65|332.01|334.16|331.52|0
1647444600000|2022-03-16 15:30:00|333.91|331.27|335.27|332.63|335.27|332.63|333.91|331.27|0
1647444610000|2022-03-16 15:30:10|335.4|332.76|335.65|333.01|335.9|333.26|335.4|332.76|0
1647444620000|2022-03-16 15:30:20|335.9|333.26|336.64|334|336.64|334|335.9|333.26|0
1647444630000|2022-03-16 15:30:30|336.89|334.25|336.64|334|336.89|334.25|336.64|334|0
1647444640000|2022-03-16 15:30:40|336.76|334.12|336.89|334.25|336.89|334.25|336.51|333.87|0
1647444650000|2022-03-16 15:30:50|336.76|334.12|336.89|334.25|336.89|334.25|336.4|333.76|0
1647444660000|2022-03-16 15:31:00|336.64|334|335.65|333.01|336.64|334|335.65|333.01|0
1647444670000|2022-03-16 15:31:10|336.15|333.51|336.89|334.25|336.89|334.25|335.9|333.26|0
1647444680000|2022-03-16 15:31:20|336.64|334|335.4|332.76|336.64|334|335.4|332.76|0
1647444690000|2022-03-16 15:31:30|335.65|333.01|335.4|332.76|335.65|333.01|335.15|332.51|0
1647444700000|2022-03-16 15:31:40|335.9|333.26|335.15|332.51|335.9|333.26|335.15|332.51|0
1647444710000|2022-03-16 15:31:50|335.4|332.76|335.77|333.13|335.77|333.13|335.4|332.76|0
1647444720000|2022-03-16 15:32:00|335.65|333.01|334.9|332.26|335.65|333.01|334.4|331.76|0
1647444730000|2022-03-16 15:32:10|334.65|332.01|334.65|332.01|334.65|332.01|334.4|331.76|0
1647444740000|2022-03-16 15:32:20|334.4|331.76|334.27|331.63|334.4|331.76|334.16|331.52|0
1647444750000|2022-03-16 15:32:30|333.91|331.27|333.91|331.27|333.91|331.27|333.66|331.02|0
1647444760000|2022-03-16 15:32:40|334.65|332.01|334.9|332.26|334.9|332.26|334.4|331.76|0
1647444770000|2022-03-16 15:32:50|335.9|333.26|335.65|333.01|336.02|333.38|335.65|333.01|0
1647444780000|2022-03-16 15:33:00|335.4|332.76|334.27|331.63|335.4|332.76|334.27|331.63|0
1647444790000|2022-03-16 15:33:10|333.91|331.27|335.15|332.51|335.65|333.01|333.91|331.27|0
1647444800000|2022-03-16 15:33:20|335.4|332.76|336.89|334.25|336.89|334.25|335.4|332.76|0
1647444810000|2022-03-16 15:33:30|336.64|334|336.15|333.51|336.64|334|335.9|333.26|0
1647444820000|2022-03-16 15:33:40|335.9|333.26|335.9|333.26|335.9|333.26|335.65|333.01|0
1647444830000|2022-03-16 15:33:50|335.77|333.13|335.4|332.76|335.77|333.13|335.4|332.76|0
1647444840000|2022-03-16 15:34:00|335.15|332.51|334.77|332.13|335.15|332.51|334.4|331.76|0
1647444850000|2022-03-16 15:34:10|335.02|332.38|335.4|332.76|335.4|332.76|334.9|332.26|0
1647444860000|2022-03-16 15:34:20|335.9|333.26|336.15|333.51|336.15|333.51|335.9|333.26|0
1647444870000|2022-03-16 15:34:30|335.9|333.26|335.9|333.26|335.9|333.26|335.9|333.26|0
1647444880000|2022-03-16 15:34:40|336.39|333.75|335.65|333.01|336.39|333.75|335.65|333.01|0
1647444890000|2022-03-16 15:34:50|335.9|333.26|335.9|333.26|335.9|333.26|335.9|333.26|0
1647444900000|2022-03-16 15:35:00|335.52|332.88|335.9|333.26|335.9|333.26|335.52|332.88|0
1647444910000|2022-03-16 15:35:10|336.14|333.5|336.02|333.38|336.14|333.5|335.65|333.01|0
1647444920000|2022-03-16 15:35:20|335.65|333.01|335.27|332.63|335.65|333.01|335.15|332.51|0
1647444930000|2022-03-16 15:35:30|335.9|333.26|335.15|332.51|335.9|333.26|335.15|332.51|0
1647444940000|2022-03-16 15:35:40|335.4|332.76|335.9|333.26|336.14|333.5|335.4|332.76|0
1647444950000|2022-03-16 15:35:50|336.02|333.38|335.65|333.01|336.02|333.38|335.4|332.76|0
1647444960000|2022-03-16 15:36:00|335.77|333.13|334.15|331.51|335.9|333.26|334.15|331.51|0
1647444970000|2022-03-16 15:36:10|333.41|330.77|332.66|330.02|333.41|330.77|332.66|330.02|0
1647444980000|2022-03-16 15:36:20|332.91|330.27|333.9|331.26|333.9|331.26|332.91|330.27|0
1647444990000|2022-03-16 15:36:30|335.65|333.01|334.77|332.13|335.65|333.01|334.77|332.13|0
1647445000000|2022-03-16 15:36:40|334.9|332.26|334.9|332.26|335.02|332.38|334.9|332.26|0
1647445010000|2022-03-16 15:36:50|334.15|331.51|334.65|332.01|334.9|332.26|334.15|331.51|0
1647445020000|2022-03-16 15:37:00|334.9|332.26|334.9|332.26|335.4|332.76|334.9|332.26|0
1647445030000|2022-03-16 15:37:10|334.65|332.01|335.15|332.51|335.15|332.51|334.65|332.01|0
1647445040000|2022-03-16 15:37:20|334.65|332.01|333.9|331.26|334.65|332.01|333.9|331.26|0
1647445050000|2022-03-16 15:37:30|333.66|331.02|332.41|329.77|333.66|331.02|332.41|329.77|0
1647445060000|2022-03-16 15:37:40|332.16|329.52|332.66|330.02|332.66|330.02|332.16|329.52|0
1647445070000|2022-03-16 15:37:50|333.53|330.89|333.16|330.52|333.66|331.02|333.16|330.52|0
1647445080000|2022-03-16 15:38:00|330.42|327.78|329.18|326.54|330.67|328.03|329.18|326.54|0
1647445090000|2022-03-16 15:38:10|328.68|326.04|328.68|326.04|329.05|326.41|328.68|326.04|0
1647445100000|2022-03-16 15:38:20|328.43|325.79|329.18|326.54|329.18|326.54|328.43|325.79|0
1647445110000|2022-03-16 15:38:30|328.18|325.54|329.68|327.04|329.68|327.04|328.18|325.54|0
1647445120000|2022-03-16 15:38:40|330.42|327.78|331.91|329.27|331.91|329.27|330.42|327.78|0
1647445130000|2022-03-16 15:38:50|330.54|327.9|329.92|327.28|331.17|328.53|329.92|327.28|0
1647445140000|2022-03-16 15:39:00|329.79|327.15|330.42|327.78|330.42|327.78|329.79|327.15|0
1647445150000|2022-03-16 15:39:10|330.92|328.28|330.54|327.9|330.92|328.28|330.42|327.78|0
1647445160000|2022-03-16 15:39:20|330.67|328.03|330.67|328.03|330.92|328.28|330.67|328.03|0
1647445170000|2022-03-16 15:39:30|330.92|328.28|329.92|327.28|330.92|328.28|329.92|327.28|0
1647445180000|2022-03-16 15:39:40|330.17|327.53|331.42|328.78|331.42|328.78|330.17|327.53|0
1647445190000|2022-03-16 15:39:50|332.16|329.52|332.41|329.77|332.66|330.02|332.16|329.52|0
1647445200000|2022-03-16 15:40:00|332.16|329.52|331.66|329.02|332.16|329.52|331.66|329.02|0
1647445210000|2022-03-16 15:40:10|332.16|329.52|330.67|328.03|332.16|329.52|330.67|328.03|0
1647445220000|2022-03-16 15:40:20|330.42|327.78|330.42|327.78|330.42|327.78|330.42|327.78|0
1647445230000|2022-03-16 15:40:30|330.17|327.53|329.92|327.28|330.17|327.53|329.92|327.28|0
1647445240000|2022-03-16 15:40:40|329.67|327.03|328.68|326.04|329.67|327.03|328.68|326.04|0
1647445250000|2022-03-16 15:40:50|328.93|326.29|328.43|325.79|328.93|326.29|328.43|325.79|0
1647445260000|2022-03-16 15:41:00|328.18|325.54|328.68|326.04|328.8|326.16|328.18|325.54|0
1647445270000|2022-03-16 15:41:10|328.43|325.79|329.43|326.79|329.43|326.79|328.43|325.79|0
1647445280000|2022-03-16 15:41:20|330.04|327.4|330.17|327.53|330.42|327.78|330.04|327.4|0
1647445290000|2022-03-16 15:41:30|330.42|327.78|330.67|328.03|330.67|328.03|330.42|327.78|0
1647445300000|2022-03-16 15:41:40|330.42|327.78|330.42|327.78|330.42|327.78|330.42|327.78|0
1647445310000|2022-03-16 15:41:50|330.79|328.15|329.92|327.28|330.79|328.15|329.92|327.28|0
1647445320000|2022-03-16 15:42:00|330.17|327.53|329.67|327.03|330.42|327.78|329.67|327.03|0
1647445330000|2022-03-16 15:42:10|329.43|326.79|330.92|328.28|330.92|328.28|329.43|326.79|0
1647445340000|2022-03-16 15:42:20|331.04|328.4|331.42|328.78|331.42|328.78|331.04|328.4|0
1647445350000|2022-03-16 15:42:30|331.04|328.4|331.91|329.27|332.16|329.52|331.04|328.4|0
1647445360000|2022-03-16 15:42:40|331.42|328.78|330.54|327.9|331.42|328.78|330.54|327.9|0
1647445370000|2022-03-16 15:42:50|330.92|328.28|331.42|328.78|331.42|328.78|330.92|328.28|0
1647445380000|2022-03-16 15:43:00|331.41|328.77|331.17|328.53|331.41|328.77|330.92|328.28|0
1647445390000|2022-03-16 15:43:10|331.41|328.77|332.16|329.52|332.16|329.52|331.41|328.77|0
1647445400000|2022-03-16 15:43:20|331.91|329.27|332.41|329.77|332.41|329.77|331.91|329.27|0
1647445410000|2022-03-16 15:43:30|332.16|329.52|332.41|329.77|332.41|329.77|332.16|329.52|0
1647445420000|2022-03-16 15:43:40|331.91|329.27|331.41|328.77|332.16|329.52|331.41|328.77|0
1647445430000|2022-03-16 15:43:50|331.66|329.02|331.41|328.77|331.66|329.02|331.41|328.77|0
1647445440000|2022-03-16 15:44:00|331.17|328.53|330.42|327.78|331.17|328.53|330.42|327.78|0
1647445450000|2022-03-16 15:44:10|330.17|327.53|330.17|327.53|330.17|327.53|329.92|327.28|0
1647445460000|2022-03-16 15:44:20|330.42|327.78|330.42|327.78|330.42|327.78|330.29|327.65|0
1647445470000|2022-03-16 15:44:30|330.92|328.28|332.41|329.77|332.41|329.77|330.92|328.28|0
1647445480000|2022-03-16 15:44:40|331.91|329.27|332.41|329.77|332.41|329.77|331.91|329.27|0
1647445490000|2022-03-16 15:44:50|332.66|330.02|331.66|329.02|332.66|330.02|331.66|329.02|0
1647445500000|2022-03-16 15:45:00|331.91|329.27|330.67|328.03|331.91|329.27|330.67|328.03|0
1647445510000|2022-03-16 15:45:10|330.42|327.78|330.67|328.03|330.67|328.03|330.42|327.78|0
1647445520000|2022-03-16 15:45:20|330.92|328.28|330.67|328.03|331.17|328.53|330.67|328.03|0
1647445530000|2022-03-16 15:45:30|330.92|328.28|330.17|327.53|330.92|328.28|329.92|327.28|0
1647445540000|2022-03-16 15:45:40|329.92|327.28|330.42|327.78|330.42|327.78|329.92|327.28|0
1647445550000|2022-03-16 15:45:50|330.29|327.65|330.17|327.53|330.42|327.78|330.17|327.53|0
1647445560000|2022-03-16 15:46:00|329.67|327.03|329.67|327.03|329.67|327.03|329.42|326.78|0
1647445570000|2022-03-16 15:46:10|330.17|327.53|330.67|328.03|330.92|328.28|330.17|327.53|0
1647445580000|2022-03-16 15:46:20|330.42|327.78|330.67|328.03|330.67|328.03|330.42|327.78|0
1647445590000|2022-03-16 15:46:30|330.92|328.28|330.79|328.15|330.92|328.28|330.67|328.03|0
1647445600000|2022-03-16 15:46:40|330.92|328.28|330.42|327.78|331.16|328.52|330.42|327.78|0
1647445610000|2022-03-16 15:46:50|330.54|327.9|330.67|328.03|330.67|328.03|330.17|327.53|0
1647445620000|2022-03-16 15:47:00|330.29|327.65|329.92|327.28|330.29|327.65|329.54|326.9|0
1647445630000|2022-03-16 15:47:10|330.17|327.53|330.17|327.53|330.17|327.53|329.92|327.28|0
1647445640000|2022-03-16 15:47:20|329.67|327.03|330.92|328.28|330.92|328.28|329.67|327.03|0
1647445650000|2022-03-16 15:47:30|330.67|328.03|330.79|328.15|330.79|328.15|330.67|328.03|0
1647445660000|2022-03-16 15:47:40|330.92|328.28|331.16|328.52|331.16|328.52|330.67|328.03|0
1647445670000|2022-03-16 15:47:50|331.41|328.77|331.16|328.52|331.41|328.77|331.16|328.52|0
1647445680000|2022-03-16 15:48:00|330.92|328.28|330.92|328.28|330.92|328.28|330.92|328.28|0
1647445690000|2022-03-16 15:48:10|330.42|327.78|330.17|327.53|330.42|327.78|330.17|327.53|0
1647445700000|2022-03-16 15:48:20|329.54|326.9|330.04|327.4|330.17|327.53|329.54|326.9|0
1647445710000|2022-03-16 15:48:30|330.42|327.78|329.92|327.28|330.42|327.78|329.92|327.28|0
1647445720000|2022-03-16 15:48:40|329.67|327.03|329.92|327.28|329.92|327.28|329.42|326.78|0
1647445730000|2022-03-16 15:48:50|329.42|326.78|329.67|327.03|329.67|327.03|329.42|326.78|0
1647445740000|2022-03-16 15:49:00|329.42|326.78|331.16|328.52|331.16|328.52|329.42|326.78|0
1647445750000|2022-03-16 15:49:10|331.41|328.77|332.16|329.52|332.16|329.52|331.16|328.52|0
1647445760000|2022-03-16 15:49:20|331.91|329.27|332.41|329.77|332.41|329.77|331.91|329.27|0
1647445770000|2022-03-16 15:49:30|332.16|329.52|332.16|329.52|332.91|330.27|332.16|329.52|0
1647445780000|2022-03-16 15:49:40|331.66|329.02|332.41|329.77|332.41|329.77|331.66|329.02|0
1647445790000|2022-03-16 15:49:50|332.66|330.02|333.15|330.51|333.15|330.51|332.66|330.02|0
1647445800000|2022-03-16 15:50:00|333.65|331.01|332.41|329.77|333.65|331.01|332.41|329.77|0
1647445810000|2022-03-16 15:50:10|332.53|329.89|333.15|330.51|333.4|330.76|332.53|329.89|0
1647445820000|2022-03-16 15:50:20|333.4|330.76|333.4|330.76|333.65|331.01|333.4|330.76|0
1647445830000|2022-03-16 15:50:30|333.52|330.88|332.9|330.26|333.52|330.88|332.9|330.26|0
1647445840000|2022-03-16 15:50:40|332.16|329.52|332.41|329.77|332.41|329.77|332.16|329.52|0
1647445850000|2022-03-16 15:50:50|332.9|330.26|333.15|330.51|333.15|330.51|332.78|330.14|0
1647445860000|2022-03-16 15:51:00|332.9|330.26|334.15|331.51|334.15|331.51|332.9|330.26|0
1647445870000|2022-03-16 15:51:10|334.4|331.76|334.9|332.26|335.14|332.5|334.4|331.76|0
1647445880000|2022-03-16 15:51:20|333.9|331.26|334.27|331.63|334.4|331.76|333.9|331.26|0
1647445890000|2022-03-16 15:51:30|334.65|332.01|334.9|332.26|334.9|332.26|334.65|332.01|0
1647445900000|2022-03-16 15:51:40|334.65|332.01|334.9|332.26|334.9|332.26|334.4|331.76|0
1647445910000|2022-03-16 15:51:50|335.14|332.5|335.14|332.5|335.14|332.5|334.9|332.26|0
1647445920000|2022-03-16 15:52:00|334.9|332.26|334.77|332.13|335.39|332.75|334.77|332.13|0
1647445930000|2022-03-16 15:52:10|334.9|332.26|334.15|331.51|334.9|332.26|334.15|331.51|0
1647445940000|2022-03-16 15:52:20|334.27|331.63|334.15|331.51|334.65|332.01|334.15|331.51|0
1647445950000|2022-03-16 15:52:30|334.4|331.76|334.02|331.38|334.4|331.76|334.02|331.38|0
1647445960000|2022-03-16 15:52:40|333.9|331.26|334.15|331.51|334.15|331.51|333.77|331.13|0
1647445970000|2022-03-16 15:52:50|334.4|331.76|334.89|332.25|334.89|332.25|334.4|331.76|0
1647445980000|2022-03-16 15:53:00|334.65|332.01|335.39|332.75|335.39|332.75|334.65|332.01|0
1647445990000|2022-03-16 15:53:10|335.64|333|335.89|333.25|335.89|333.25|335.39|332.75|0
1647446000000|2022-03-16 15:53:20|336.14|333.5|336.14|333.5|336.14|333.5|336.14|333.5|0
1647446010000|2022-03-16 15:53:30|336.39|333.75|336.14|333.5|336.39|333.75|335.89|333.25|0
1647446020000|2022-03-16 15:53:40|335.89|333.25|336.01|333.37|336.39|333.75|335.89|333.25|0
1647446030000|2022-03-16 15:53:50|336.14|333.5|336.14|333.5|336.14|333.5|335.89|333.25|0
1647446040000|2022-03-16 15:54:00|335.89|333.25|335.89|333.25|336.64|334|335.89|333.25|0
1647446050000|2022-03-16 15:54:10|336.14|333.5|335.39|332.75|336.14|333.5|335.39|332.75|0
1647446060000|2022-03-16 15:54:20|334.89|332.25|335.26|332.62|335.39|332.75|334.89|332.25|0
1647446070000|2022-03-16 15:54:30|335.14|332.5|334.65|332.01|335.14|332.5|334.65|332.01|0
1647446080000|2022-03-16 15:54:40|335.14|332.5|335.14|332.5|335.39|332.75|335.14|332.5|0
1647446090000|2022-03-16 15:54:50|335.39|332.75|334.89|332.25|335.39|332.75|334.89|332.25|0
1647446100000|2022-03-16 15:55:00|334.76|332.12|335.01|332.37|335.01|332.37|334.76|332.12|0
1647446110000|2022-03-16 15:55:10|335.39|332.75|335.89|333.25|335.89|333.25|335.39|332.75|0
1647446120000|2022-03-16 15:55:20|335.39|332.75|335.39|332.75|335.39|332.75|335.14|332.5|0
1647446130000|2022-03-16 15:55:30|335.14|332.5|335.39|332.75|335.51|332.87|335.14|332.5|0
1647446140000|2022-03-16 15:55:40|335.14|332.5|335.14|332.5|335.39|332.75|335.14|332.5|0
1647446150000|2022-03-16 15:55:50|335.39|332.75|335.39|332.75|335.39|332.75|335.14|332.5|0
1647446160000|2022-03-16 15:56:00|335.89|333.25|335.64|333|335.89|333.25|335.39|332.75|0
1647446170000|2022-03-16 15:56:10|335.89|333.25|335.64|333|336.14|333.5|335.64|333|0
1647446180000|2022-03-16 15:56:20|335.39|332.75|335.14|332.5|335.39|332.75|334.89|332.25|0
1647446190000|2022-03-16 15:56:30|334.89|332.25|334.89|332.25|335.39|332.75|334.89|332.25|0
1647446200000|2022-03-16 15:56:40|334.64|332|334.4|331.76|334.64|332|334.4|331.76|0
1647446210000|2022-03-16 15:56:50|334.15|331.51|333.65|331.01|334.15|331.51|333.65|331.01|0
1647446220000|2022-03-16 15:57:00|333.4|330.76|333.65|331.01|333.9|331.26|333.4|330.76|0
1647446230000|2022-03-16 15:57:10|333.9|331.26|333.4|330.76|333.9|331.26|333.4|330.76|0
1647446240000|2022-03-16 15:57:20|332.9|330.26|332.9|330.26|332.9|330.26|332.52|329.88|0
1647446250000|2022-03-16 15:57:30|332.65|330.01|333.4|330.76|333.4|330.76|332.65|330.01|0
1647446260000|2022-03-16 15:57:40|333.52|330.88|333.15|330.51|333.65|331.01|333.15|330.51|0
1647446270000|2022-03-16 15:57:50|333.9|331.26|333.9|331.26|334.4|331.76|333.9|331.26|0
1647446280000|2022-03-16 15:58:00|334.15|331.51|335.39|332.75|335.39|332.75|334.15|331.51|0
1647446290000|2022-03-16 15:58:10|335.14|332.5|335.89|333.25|335.89|333.25|335.14|332.5|0
1647446300000|2022-03-16 15:58:20|335.76|333.12|335.89|333.25|335.89|333.25|335.64|333|0
1647446310000|2022-03-16 15:58:30|336.14|333.5|336.14|333.5|336.39|333.75|336.14|333.5|0
1647446320000|2022-03-16 15:58:40|336.39|333.75|336.64|334|336.64|334|336.39|333.75|0
1647446330000|2022-03-16 15:58:50|336.88|334.24|336.64|334|337.13|334.49|336.64|334|0
1647446340000|2022-03-16 15:59:00|336.63|333.99|336.39|333.75|336.63|333.99|336.39|333.75|0
1647446350000|2022-03-16 15:59:10|335.89|333.25|336.14|333.5|336.14|333.5|335.89|333.25|0
1647446360000|2022-03-16 15:59:20|336.01|333.37|336.88|334.24|336.88|334.24|336.01|333.37|0
1647446370000|2022-03-16 15:59:30|337.13|334.49|336.14|333.5|337.13|334.49|336.14|333.5|0
1647446380000|2022-03-16 15:59:40|335.89|333.25|335.14|332.5|335.89|333.25|335.14|332.5|0
1647446390000|2022-03-16 15:59:50|335.39|332.75|335.89|333.25|335.89|333.25|335.39|332.75|0
1647446400000|2022-03-16 16:00:00|336.14|333.5|335.89|333.25|336.39|333.75|335.89|333.25|0
1647446410000|2022-03-16 16:00:10|336.01|333.37|335.14|332.5|336.01|333.37|335.14|332.5|0
1647446420000|2022-03-16 16:00:20|334.89|332.25|334.39|331.75|334.89|332.25|334.39|331.75|0
1647446430000|2022-03-16 16:00:30|334.15|331.51|333.9|331.26|334.15|331.51|333.9|331.26|0
1647446440000|2022-03-16 16:00:40|334.39|331.75|334.39|331.75|334.39|331.75|334.15|331.51|0
1647446450000|2022-03-16 16:00:50|334.15|331.51|334.39|331.75|334.39|331.75|334.15|331.51|0
1647446460000|2022-03-16 16:01:00|334.64|332|335.39|332.75|335.39|332.75|334.64|332|0
1647446470000|2022-03-16 16:01:10|335.89|333.25|335.89|333.25|335.89|333.25|335.64|333|0
1647446480000|2022-03-16 16:01:20|335.64|333|336.39|333.75|336.39|333.75|335.64|333|0
1647446490000|2022-03-16 16:01:30|336.63|333.99|336.88|334.24|336.88|334.24|336.63|333.99|0
1647446500000|2022-03-16 16:01:40|337.13|334.49|337.38|334.74|337.38|334.74|336.88|334.24|0
1647446510000|2022-03-16 16:01:50|337.13|334.49|337.5|334.86|337.63|334.99|337.13|334.49|0
1647446520000|2022-03-16 16:02:00|337.13|334.49|337.88|335.24|337.88|335.24|337.13|334.49|0
1647446530000|2022-03-16 16:02:10|338.38|335.74|338.13|335.49|338.5|335.86|338.13|335.49|0
1647446540000|2022-03-16 16:02:20|338.38|335.74|338.63|335.99|338.63|335.99|338.38|335.74|0
1647446550000|2022-03-16 16:02:30|339.12|336.48|339.12|336.48|339.12|336.48|338.87|336.23|0
1647446560000|2022-03-16 16:02:40|339.37|336.73|339.62|336.98|339.62|336.98|339.37|336.73|0
1647446570000|2022-03-16 16:02:50|340.12|337.48|339.87|337.23|340.37|337.73|339.87|337.23|0
1647446580000|2022-03-16 16:03:00|340.12|337.48|339.87|337.23|340.12|337.48|339.62|336.98|0
1647446590000|2022-03-16 16:03:10|340.62|337.98|340.62|337.98|340.62|337.98|340.62|337.98|0
1647446600000|2022-03-16 16:03:20|340.37|337.73|341.36|338.72|341.36|338.72|340.37|337.73|0
1647446610000|2022-03-16 16:03:30|341.11|338.47|341.11|338.47|341.36|338.72|341.11|338.47|0
1647446620000|2022-03-16 16:03:40|340.87|338.23|340.49|337.85|340.87|338.23|340.37|337.73|0
1647446630000|2022-03-16 16:03:50|340.12|337.48|340.62|337.98|340.62|337.98|340.12|337.48|0
1647446640000|2022-03-16 16:04:00|340.37|337.73|339.62|336.98|340.37|337.73|339.62|336.98|0
1647446650000|2022-03-16 16:04:10|339.37|336.73|339.62|336.98|339.87|337.23|339.37|336.73|0
1647446670000|2022-03-16 16:04:30|339.87|337.23|339.99|337.35|339.99|337.35|339.87|337.23|0
1647446680000|2022-03-16 16:04:40|339.62|336.98|339.49|336.85|339.62|336.98|339.37|336.73|0
1647446690000|2022-03-16 16:04:50|339.62|336.98|339.87|337.23|339.87|337.23|339.12|336.48|0
1647446700000|2022-03-16 16:05:00|340.12|337.48|339.37|336.73|340.12|337.48|339.37|336.73|0
1647446710000|2022-03-16 16:05:10|339.87|337.23|339.12|336.48|339.87|337.23|339.12|336.48|0
1647446720000|2022-03-16 16:05:20|338.87|336.23|338.13|335.49|338.87|336.23|338.13|335.49|0
1647446730000|2022-03-16 16:05:30|338.38|335.74|339.12|336.48|339.12|336.48|338.38|335.74|0
1647446740000|2022-03-16 16:05:40|339.37|336.73|338.87|336.23|339.37|336.73|338.87|336.23|0
1647446750000|2022-03-16 16:05:50|338.62|335.98|338.13|335.49|338.62|335.98|338.13|335.49|0
1647446760000|2022-03-16 16:06:00|337.88|335.24|337.88|335.24|338|335.36|337.88|335.24|0
1647446770000|2022-03-16 16:06:10|338.13|335.49|337.13|334.49|338.13|335.49|337.13|334.49|0
1647446780000|2022-03-16 16:06:20|336.88|334.24|336.88|334.24|336.88|334.24|336.88|334.24|0
1647446790000|2022-03-16 16:06:30|337.13|334.49|337.38|334.74|337.38|334.74|336.63|333.99|0
1647446810000|2022-03-16 16:06:50|337.63|334.99|338.38|335.74|338.62|335.98|337.63|334.99|0
1647446820000|2022-03-16 16:07:00|338.13|335.49|338.37|335.73|338.38|335.74|338.13|335.49|0
1647446830000|2022-03-16 16:07:10|338.87|336.23|338.87|336.23|339.12|336.48|338.87|336.23|0
1647446840000|2022-03-16 16:07:20|339.12|336.48|339.12|336.48|339.24|336.6|339.12|336.48|0
1647446850000|2022-03-16 16:07:30|338.87|336.23|338.87|336.23|338.87|336.23|338.74|336.1|0
1647446860000|2022-03-16 16:07:40|339.12|336.48|339.65|337.45|340.12|337.48|339.12|336.48|0
1647446870000|2022-03-16 16:07:50|339.4|337.2|339.65|337.45|339.65|337.45|339.4|337.2|0
1647446880000|2022-03-16 16:08:00|339.15|336.95|339.15|336.95|339.15|336.95|338.65|336.45|0
1647446890000|2022-03-16 16:08:10|339.4|337.2|338.15|335.95|339.4|337.2|337.91|335.71|0
1647446900000|2022-03-16 16:08:20|337.91|335.71|337.91|335.71|338.15|335.95|337.91|335.71|0
1647446910000|2022-03-16 16:08:30|338.4|336.2|337.41|335.21|338.4|336.2|337.41|335.21|0
1647446920000|2022-03-16 16:08:40|337.66|335.46|337.41|335.21|338.15|335.95|337.41|335.21|0
1647446930000|2022-03-16 16:08:50|337.66|335.46|337.41|335.21|337.66|335.46|337.41|335.21|0
1647446940000|2022-03-16 16:09:00|337.66|335.46|338.9|336.7|338.9|336.7|337.66|335.46|0
1647446950000|2022-03-16 16:09:10|339.15|336.95|338.65|336.45|339.15|336.95|338.65|336.45|0
1647446960000|2022-03-16 16:09:20|337.91|335.71|338.15|335.95|338.15|335.95|337.91|335.71|0
1647446970000|2022-03-16 16:09:30|337.66|335.46|337.16|334.96|338.15|335.95|337.16|334.96|0
1647446980000|2022-03-16 16:09:40|336.91|334.71|337.28|335.08|337.28|335.08|336.91|334.71|0
1647446990000|2022-03-16 16:09:50|337.41|335.21|336.66|334.46|337.41|335.21|336.66|334.46|0
1647447000000|2022-03-16 16:10:00|336.28|334.08|336.91|334.71|336.91|334.71|336.16|333.96|0
1647447010000|2022-03-16 16:10:10|337.91|335.71|337.16|334.96|337.91|335.71|337.16|334.96|0
1647447020000|2022-03-16 16:10:20|336.91|334.71|336.41|334.21|336.91|334.71|336.41|334.21|0
1647447030000|2022-03-16 16:10:30|336.16|333.96|335.42|333.22|336.16|333.96|335.42|333.22|0
1647447040000|2022-03-16 16:10:40|335.17|332.97|335.17|332.97|335.17|332.97|335.04|332.84|0
1647447050000|2022-03-16 16:10:50|335.66|333.46|335.17|332.97|335.66|333.46|335.17|332.97|0
1647447060000|2022-03-16 16:11:00|335.42|333.22|335.42|333.22|335.66|333.46|335.17|332.97|0
1647447070000|2022-03-16 16:11:10|335.66|333.46|335.66|333.46|335.91|333.71|335.66|333.46|0
1647447080000|2022-03-16 16:11:20|336.16|333.96|336.66|334.46|336.66|334.46|336.16|333.96|0
1647447090000|2022-03-16 16:11:30|336.91|334.71|336.66|334.46|336.91|334.71|336.66|334.46|0
1647447100000|2022-03-16 16:11:40|336.41|334.21|336.41|334.21|336.41|334.21|336.41|334.21|0
1647447110000|2022-03-16 16:11:50|336.53|334.33|336.16|333.96|336.66|334.46|336.16|333.96|0
1647447120000|2022-03-16 16:12:00|335.91|333.71|335.42|333.22|335.91|333.71|335.42|333.22|0
1647447130000|2022-03-16 16:12:10|335.66|333.46|335.17|332.97|335.66|333.46|335.17|332.97|0
1647447140000|2022-03-16 16:12:20|335.42|333.22|334.92|332.72|335.42|333.22|334.92|332.72|0
1647447150000|2022-03-16 16:12:30|335.17|332.97|335.66|333.46|335.66|333.46|335.17|332.97|0
1647447160000|2022-03-16 16:12:40|335.17|332.97|335.17|332.97|335.42|333.22|335.17|332.97|0
1647447170000|2022-03-16 16:12:50|335.41|333.21|335.66|333.46|335.66|333.46|335.41|333.21|0
1647447180000|2022-03-16 16:13:00|335.41|333.21|335.41|333.21|335.41|333.21|335.17|332.97|0
1647447190000|2022-03-16 16:13:10|335.17|332.97|335.53|333.33|335.53|333.33|335.17|332.97|0
1647447200000|2022-03-16 16:13:20|335.17|332.97|335.66|333.46|335.66|333.46|335.17|332.97|0
1647447230000|2022-03-16 16:13:50|335.53|333.33|335.91|333.71|335.91|333.71|335.41|333.21|0
1647447240000|2022-03-16 16:14:00|335.41|333.21|335.17|332.97|335.41|333.21|335.17|332.97|0
1647447250000|2022-03-16 16:14:10|334.92|332.72|334.92|332.72|334.92|332.72|334.92|332.72|0
1647447260000|2022-03-16 16:14:20|335.04|332.84|335.41|333.21|335.41|333.21|335.04|332.84|0
1647447270000|2022-03-16 16:14:30|335.66|333.46|335.41|333.21|335.66|333.46|335.41|333.21|0
1647447280000|2022-03-16 16:14:40|335.28|333.08|335.17|332.97|335.41|333.21|335.17|332.97|0
1647447290000|2022-03-16 16:14:50|335.28|333.08|335.41|333.21|335.41|333.21|335.28|333.08|0
1647447300000|2022-03-16 16:15:00|335.66|333.46|336.41|334.21|336.41|334.21|335.66|333.46|0
1647447310000|2022-03-16 16:15:10|336.66|334.46|335.53|333.33|336.66|334.46|335.53|333.33|0
1647447320000|2022-03-16 16:15:20|335.66|333.46|334.92|332.72|335.66|333.46|334.92|332.72|0
1647447330000|2022-03-16 16:15:30|335.17|332.97|335.17|332.97|335.66|333.46|335.17|332.97|0
1647447340000|2022-03-16 16:15:40|335.41|333.21|335.28|333.08|335.41|333.21|335.28|333.08|0
1647447350000|2022-03-16 16:15:50|334.92|332.72|335.17|332.97|335.17|332.97|334.92|332.72|0
1647447360000|2022-03-16 16:16:00|336.16|333.96|335.41|333.21|336.41|334.21|335.41|333.21|0
1647447370000|2022-03-16 16:16:10|334.92|332.72|335.41|333.21|335.41|333.21|334.92|332.72|0
1647447380000|2022-03-16 16:16:20|335.66|333.46|334.92|332.72|335.66|333.46|334.92|332.72|0
1647447390000|2022-03-16 16:16:30|335.41|333.21|334.92|332.72|335.53|333.33|334.92|332.72|0
1647447400000|2022-03-16 16:16:40|335.16|332.96|335.66|333.46|335.66|333.46|335.16|332.96|0
1647447410000|2022-03-16 16:16:50|335.91|333.71|336.16|333.96|336.16|333.96|335.66|333.46|0
1647447420000|2022-03-16 16:17:00|337.16|334.96|337.16|334.96|337.16|334.96|336.91|334.71|0
1647447430000|2022-03-16 16:17:10|337.41|335.21|337.41|335.21|337.41|335.21|337.41|335.21|0
1647447440000|2022-03-16 16:17:20|337.16|334.96|336.91|334.71|337.16|334.96|336.91|334.71|0
1647447450000|2022-03-16 16:17:30|337.16|334.96|337.65|335.45|337.9|335.7|337.16|334.96|0
1647447460000|2022-03-16 16:17:40|337.9|335.7|338.15|335.95|338.15|335.95|337.9|335.7|0
1647447470000|2022-03-16 16:17:50|337.9|335.7|338.15|335.95|338.15|335.95|337.9|335.7|0
1647447480000|2022-03-16 16:18:00|337.9|335.7|337.16|334.96|337.9|335.7|336.91|334.71|0
1647447490000|2022-03-16 16:18:10|337.4|335.2|337.9|335.7|337.9|335.7|337.4|335.2|0
1647447500000|2022-03-16 16:18:20|338.15|335.95|337.65|335.45|338.15|335.95|337.65|335.45|0
1647447510000|2022-03-16 16:18:30|337.9|335.7|337.9|335.7|338.15|335.95|337.9|335.7|0
1647447520000|2022-03-16 16:18:40|338.15|335.95|337.65|335.45|338.15|335.95|337.65|335.45|0
1647447530000|2022-03-16 16:18:50|337.9|335.7|337.9|335.7|338.02|335.82|337.9|335.7|0
1647447540000|2022-03-16 16:19:00|337.65|335.45|337.4|335.2|337.65|335.45|337.28|335.08|0
1647447550000|2022-03-16 16:19:10|337.28|335.08|337.16|334.96|337.4|335.2|337.16|334.96|0
1647447560000|2022-03-16 16:19:20|337.4|335.2|337.16|334.96|337.52|335.32|337.16|334.96|0
1647447570000|2022-03-16 16:19:30|336.41|334.21|336.16|333.96|336.41|334.21|336.16|333.96|0
1647447580000|2022-03-16 16:19:40|336.53|334.33|337.16|334.96|337.16|334.96|336.53|334.33|0
1647447590000|2022-03-16 16:19:50|337.03|334.83|337.16|334.96|337.4|335.2|336.66|334.46|0
1647447600000|2022-03-16 16:20:00|336.91|334.71|336.41|334.21|336.91|334.71|336.41|334.21|0
1647447610000|2022-03-16 16:20:10|335.28|333.08|335.41|333.21|335.41|333.21|335.28|333.08|0
1647447620000|2022-03-16 16:20:20|335.91|333.71|335.66|333.46|335.91|333.71|335.66|333.46|0
1647447630000|2022-03-16 16:20:30|335.91|333.71|336.16|333.96|336.16|333.96|335.91|333.71|0
1647447640000|2022-03-16 16:20:40|336.41|334.21|336.66|334.46|336.66|334.46|336.41|334.21|0
1647447650000|2022-03-16 16:20:50|336.91|334.71|337.15|334.95|337.27|335.07|336.91|334.71|0
1647447660000|2022-03-16 16:21:00|337.4|335.2|337.65|335.45|337.65|335.45|337.4|335.2|0
1647447670000|2022-03-16 16:21:10|337.4|335.2|337.4|335.2|337.4|335.2|337.15|334.95|0
1647447680000|2022-03-16 16:21:20|337.65|335.45|337.65|335.45|337.9|335.7|337.65|335.45|0
1647447690000|2022-03-16 16:21:30|337.52|335.32|337.52|335.32|337.52|335.32|337.52|335.32|0
1647447700000|2022-03-16 16:21:40|337.65|335.45|338.4|336.2|338.4|336.2|337.65|335.45|0
1647447710000|2022-03-16 16:21:50|338.15|335.95|338.4|336.2|338.4|336.2|338.15|335.95|0
1647447720000|2022-03-16 16:22:00|337.4|335.2|336.91|334.71|337.9|335.7|336.91|334.71|0
1647447730000|2022-03-16 16:22:10|337.4|335.2|336.91|334.71|337.65|335.45|336.91|334.71|0
1647447740000|2022-03-16 16:22:20|336.66|334.46|334.91|332.71|336.66|334.46|334.91|332.71|0
1647447750000|2022-03-16 16:22:30|335.16|332.96|335.66|333.46|335.66|333.46|335.16|332.96|0
1647447760000|2022-03-16 16:22:40|336.16|333.96|336.91|334.71|336.91|334.71|336.16|333.96|0
1647447770000|2022-03-16 16:22:50|336.66|334.46|337.65|335.45|337.65|335.45|336.66|334.46|0
1647447780000|2022-03-16 16:23:00|337.9|335.7|337.65|335.45|338.15|335.95|337.65|335.45|0
1647447790000|2022-03-16 16:23:10|338.4|336.2|338.15|335.95|338.4|336.2|338.15|335.95|0
1647447800000|2022-03-16 16:23:20|337.9|335.7|337.65|335.45|337.9|335.7|337.65|335.45|0
1647447810000|2022-03-16 16:23:30|337.4|335.2|337.4|335.2|337.4|335.2|337.27|335.07|0
1647447820000|2022-03-16 16:23:40|337.15|334.95|336.66|334.46|337.15|334.95|336.66|334.46|0
1647447830000|2022-03-16 16:23:50|336.41|334.21|336.16|333.96|336.41|334.21|336.16|333.96|0
1647447840000|2022-03-16 16:24:00|336.91|334.71|336.41|334.21|336.91|334.71|336.16|333.96|0
1647447850000|2022-03-16 16:24:10|336.16|333.96|336.41|334.21|336.41|334.21|336.16|333.96|0
1647447860000|2022-03-16 16:24:20|336.66|334.46|335.91|333.71|336.66|334.46|335.91|333.71|0
1647447870000|2022-03-16 16:24:30|335.66|333.46|335.66|333.46|335.66|333.46|335.66|333.46|0
1647447880000|2022-03-16 16:24:40|335.91|333.71|335.78|333.58|336.03|333.83|335.41|333.21|0
1647447890000|2022-03-16 16:24:50|335.41|333.21|335.16|332.96|335.66|333.46|335.16|332.96|0
1647447900000|2022-03-16 16:25:00|334.91|332.71|334.17|331.97|334.91|332.71|334.17|331.97|0
1647447910000|2022-03-16 16:25:10|334.29|332.09|334.42|332.22|334.42|332.22|333.92|331.72|0
1647447920000|2022-03-16 16:25:20|334.91|332.71|334.29|332.09|334.91|332.71|334.29|332.09|0
1647447930000|2022-03-16 16:25:30|333.92|331.72|333.92|331.72|333.92|331.72|333.42|331.22|0
1647447940000|2022-03-16 16:25:40|333.79|331.59|334.17|331.97|334.17|331.97|333.79|331.59|0
1647447950000|2022-03-16 16:25:50|333.92|331.72|334.91|332.71|334.91|332.71|333.92|331.72|0
1647447960000|2022-03-16 16:26:00|334.66|332.46|334.17|331.97|334.66|332.46|333.92|331.72|0
1647447970000|2022-03-16 16:26:10|333.67|331.47|333.67|331.47|333.67|331.47|333.42|331.22|0
1647447980000|2022-03-16 16:26:20|334.17|331.97|333.67|331.47|334.42|332.22|333.67|331.47|0
1647447990000|2022-03-16 16:26:30|333.92|331.72|333.92|331.72|333.92|331.72|333.67|331.47|0
1647448000000|2022-03-16 16:26:40|332.92|330.72|333.42|331.22|333.42|331.22|332.92|330.72|0
1647448010000|2022-03-16 16:26:50|333.17|330.97|332.67|330.47|333.17|330.97|332.67|330.47|0
1647448020000|2022-03-16 16:27:00|332.92|330.72|331.68|329.48|332.92|330.72|331.68|329.48|0
1647448030000|2022-03-16 16:27:10|331.3|329.1|331.43|329.23|331.43|329.23|331.3|329.1|0
1647448040000|2022-03-16 16:27:20|331.18|328.98|331.18|328.98|331.18|328.98|330.93|328.73|0
1647448050000|2022-03-16 16:27:30|331.93|329.73|331.93|329.73|331.93|329.73|331.68|329.48|0
1647448060000|2022-03-16 16:27:40|331.68|329.48|331.8|329.6|331.93|329.73|331.68|329.48|0
1647448070000|2022-03-16 16:27:50|331.68|329.48|331.93|329.73|331.93|329.73|331.18|328.98|0
1647448080000|2022-03-16 16:28:00|332.17|329.97|331.18|328.98|332.17|329.97|330.68|328.48|0
1647448090000|2022-03-16 16:28:10|330.93|328.73|331.43|329.23|331.43|329.23|330.93|328.73|0
1647448100000|2022-03-16 16:28:20|331.68|329.48|331.93|329.73|331.93|329.73|331.68|329.48|0
1647448110000|2022-03-16 16:28:30|332.67|330.47|332.92|330.72|333.17|330.97|332.67|330.47|0
1647448120000|2022-03-16 16:28:40|332.67|330.47|333.67|331.47|333.67|331.47|332.67|330.47|0
1647448130000|2022-03-16 16:28:50|333.92|331.72|333.92|331.72|333.92|331.72|333.92|331.72|0
1647448140000|2022-03-16 16:29:00|333.42|331.22|334.17|331.97|334.17|331.97|333.42|331.22|0
1647448150000|2022-03-16 16:29:10|334.41|332.21|333.92|331.72|334.41|332.21|333.67|331.47|0
1647448160000|2022-03-16 16:29:20|334.17|331.97|334.41|332.21|334.41|332.21|334.17|331.97|0
1647448170000|2022-03-16 16:29:30|334.66|332.46|334.91|332.71|334.91|332.71|334.66|332.46|0
1647448180000|2022-03-16 16:29:40|335.16|332.96|335.16|332.96|335.41|333.21|335.16|332.96|0
1647448190000|2022-03-16 16:29:50|335.41|333.21|335.41|333.21|335.41|333.21|334.91|332.71|0
1647448200000|2022-03-16 16:30:00|335.16|332.96|335.91|333.71|335.91|333.71|335.16|332.96|0
1647448210000|2022-03-16 16:30:10|336.16|333.96|334.66|332.46|336.16|333.96|334.66|332.46|0
1647448220000|2022-03-16 16:30:20|334.41|332.21|335.66|333.46|335.66|333.46|334.41|332.21|0
1647448230000|2022-03-16 16:30:30|335.41|333.21|335.16|332.96|335.41|333.21|334.91|332.71|0
1647448240000|2022-03-16 16:30:40|334.78|332.58|334.91|332.71|335.16|332.96|334.78|332.58|0
1647448250000|2022-03-16 16:30:50|335.16|332.96|334.78|332.58|335.16|332.96|334.78|332.58|0
1647448260000|2022-03-16 16:31:00|334.91|332.71|333.92|331.72|334.91|332.71|333.92|331.72|0
1647448270000|2022-03-16 16:31:10|334.16|331.96|333.92|331.72|334.16|331.96|333.92|331.72|0
1647448280000|2022-03-16 16:31:20|334.16|331.96|334.41|332.21|334.41|332.21|334.16|331.96|0
1647448290000|2022-03-16 16:31:30|334.91|332.71|334.16|331.96|334.91|332.71|334.16|331.96|0
1647448300000|2022-03-16 16:31:40|334.41|332.21|335.16|332.96|335.16|332.96|334.41|332.21|0
1647448310000|2022-03-16 16:31:50|335.41|333.21|334.41|332.21|335.41|333.21|334.41|332.21|0
1647448320000|2022-03-16 16:32:00|334.91|332.71|334.41|332.21|335.16|332.96|334.41|332.21|0
1647448330000|2022-03-16 16:32:10|334.66|332.46|335.16|332.96|335.16|332.96|334.66|332.46|0
1647448340000|2022-03-16 16:32:20|334.66|332.46|334.66|332.46|334.66|332.46|334.66|332.46|0
1647448350000|2022-03-16 16:32:30|334.91|332.71|335.41|333.21|335.41|333.21|334.91|332.71|0
1647448360000|2022-03-16 16:32:40|335.66|333.46|335.66|333.46|335.91|333.71|335.66|333.46|0
1647448370000|2022-03-16 16:32:50|335.41|333.21|334.91|332.71|335.41|333.21|334.66|332.46|0
1647448380000|2022-03-16 16:33:00|334.66|332.46|336.16|333.96|336.16|333.96|334.66|332.46|0
1647448390000|2022-03-16 16:33:10|335.91|333.71|335.66|333.46|336.16|333.96|335.66|333.46|0
1647448400000|2022-03-16 16:33:20|335.91|333.71|336.4|334.2|336.4|334.2|335.91|333.71|0
1647448410000|2022-03-16 16:33:30|336.16|333.96|335.16|332.96|336.16|333.96|335.16|332.96|0
1647448420000|2022-03-16 16:33:40|334.91|332.71|336.16|333.96|336.16|333.96|334.91|332.71|0
1647448430000|2022-03-16 16:33:50|335.91|333.71|336.4|334.2|336.4|334.2|335.91|333.71|0
1647448440000|2022-03-16 16:34:00|336.16|333.96|335.16|332.96|336.16|333.96|335.16|332.96|0
1647448450000|2022-03-16 16:34:10|335.41|333.21|334.91|332.71|335.66|333.46|334.91|332.71|0
1647448460000|2022-03-16 16:34:20|335.41|333.21|335.28|333.08|335.41|333.21|334.91|332.71|0
1647448470000|2022-03-16 16:34:30|335.16|332.96|334.91|332.71|335.66|333.46|334.91|332.71|0
1647448480000|2022-03-16 16:34:40|335.16|332.96|334.41|332.21|335.16|332.96|334.41|332.21|0
1647448490000|2022-03-16 16:34:50|335.16|332.96|335.41|333.21|335.41|333.21|334.91|332.71|0
1647448500000|2022-03-16 16:35:00|335.66|333.46|335.66|333.46|335.91|333.71|335.66|333.46|0
1647448510000|2022-03-16 16:35:10|335.16|332.96|334.66|332.46|335.16|332.96|334.66|332.46|0
1647448520000|2022-03-16 16:35:20|334.91|332.71|334.41|332.21|334.91|332.71|334.41|332.21|0
1647448530000|2022-03-16 16:35:30|334.16|331.96|334.41|332.21|334.91|332.71|334.16|331.96|0
1647448540000|2022-03-16 16:35:40|334.66|332.46|334.16|331.96|334.66|332.46|333.91|331.71|0
1647448550000|2022-03-16 16:35:50|333.91|331.71|334.41|332.21|334.41|332.21|333.91|331.71|0
1647448560000|2022-03-16 16:36:00|333.91|331.71|333.91|331.71|334.28|332.08|333.91|331.71|0
1647448570000|2022-03-16 16:36:10|333.67|331.47|333.67|331.47|333.91|331.71|333.67|331.47|0
1647448580000|2022-03-16 16:36:20|333.42|331.22|333.67|331.47|333.67|331.47|333.17|330.97|0
1647448590000|2022-03-16 16:36:30|334.16|331.96|334.41|332.21|334.41|332.21|334.16|331.96|0
1647448600000|2022-03-16 16:36:40|334.16|331.96|334.16|331.96|334.41|332.21|334.16|331.96|0
1647448610000|2022-03-16 16:36:50|333.91|331.71|333.91|331.71|334.03|331.83|333.91|331.71|0
1647448620000|2022-03-16 16:37:00|334.16|331.96|333.66|331.46|334.16|331.96|333.66|331.46|0
1647448630000|2022-03-16 16:37:10|334.16|331.96|335.16|332.96|335.16|332.96|334.16|331.96|0
1647448640000|2022-03-16 16:37:20|334.91|332.71|334.41|332.21|334.91|332.71|334.41|332.21|0
1647448650000|2022-03-16 16:37:30|335.28|333.08|335.16|332.96|335.41|333.21|335.16|332.96|0
1647448660000|2022-03-16 16:37:40|334.91|332.71|335.41|333.21|335.41|333.21|334.66|332.46|0
1647448670000|2022-03-16 16:37:50|335.16|332.96|335.66|333.46|335.66|333.46|335.16|332.96|0
1647448680000|2022-03-16 16:38:00|335.91|333.71|334.41|332.21|335.91|333.71|334.41|332.21|0
1647448690000|2022-03-16 16:38:10|334.66|332.46|335.41|333.21|335.41|333.21|334.66|332.46|0
1647448700000|2022-03-16 16:38:20|335.16|332.96|334.41|332.21|335.16|332.96|334.41|332.21|0
1647448710000|2022-03-16 16:38:30|334.16|331.96|334.16|331.96|334.41|332.21|334.16|331.96|0
1647448720000|2022-03-16 16:38:40|333.91|331.71|332.67|330.47|333.91|331.71|332.67|330.47|0
1647448730000|2022-03-16 16:38:50|332.42|330.22|332.42|330.22|332.42|330.22|332.42|330.22|0
1647448740000|2022-03-16 16:39:00|332.17|329.97|332.17|329.97|332.42|330.22|332.17|329.97|0
1647448750000|2022-03-16 16:39:10|331.67|329.47|332.42|330.22|332.54|330.34|331.67|329.47|0
1647448760000|2022-03-16 16:39:20|332.17|329.97|331.42|329.22|332.17|329.97|331.42|329.22|0
1647448770000|2022-03-16 16:39:30|331.18|328.98|330.93|328.73|331.18|328.98|330.68|328.48|0
1647448780000|2022-03-16 16:39:40|330.43|328.23|329.68|327.48|330.43|328.23|329.68|327.48|0
1647448790000|2022-03-16 16:39:50|329.43|327.23|329.93|327.73|329.93|327.73|329.18|326.98|0
1647448800000|2022-03-16 16:40:00|329.43|327.23|328.94|326.74|329.43|327.23|328.44|326.24|0
1647448810000|2022-03-16 16:40:10|328.44|326.24|328.69|326.49|328.94|326.74|328.44|326.24|0
1647448820000|2022-03-16 16:40:20|328.94|326.74|329.06|326.86|329.68|327.48|328.94|326.74|0
1647448830000|2022-03-16 16:40:30|329.18|326.98|329.18|326.98|329.18|326.98|328.94|326.74|0
1647448840000|2022-03-16 16:40:40|328.94|326.74|328.94|326.74|328.94|326.74|328.94|326.74|0
1647448850000|2022-03-16 16:40:50|328.19|325.99|328.94|326.74|328.94|326.74|328.19|325.99|0
1647448860000|2022-03-16 16:41:00|328.69|326.49|328.94|326.74|328.94|326.74|328.44|326.24|0
1647448870000|2022-03-16 16:41:10|328.69|326.49|328.19|325.99|328.69|326.49|328.19|325.99|0
1647448880000|2022-03-16 16:41:20|328.44|326.24|328.69|326.49|328.69|326.49|328.19|325.99|0
1647448890000|2022-03-16 16:41:30|328.94|326.74|329.68|327.48|329.68|327.48|328.94|326.74|0
1647448900000|2022-03-16 16:41:40|329.43|327.23|329.68|327.48|329.68|327.48|329.43|327.23|0
1647448910000|2022-03-16 16:41:50|329.93|327.73|330.68|328.48|330.68|328.48|329.93|327.73|0
1647448920000|2022-03-16 16:42:00|330.93|328.73|331.54|329.34|331.54|329.34|330.93|328.73|0
1647448930000|2022-03-16 16:42:10|331.67|329.47|331.67|329.47|332.17|329.97|331.42|329.22|0
1647448940000|2022-03-16 16:42:20|332.17|329.97|332.17|329.97|332.17|329.97|332.17|329.97|0
1647448950000|2022-03-16 16:42:30|332.42|330.22|332.17|329.97|332.67|330.47|332.17|329.97|0
1647448960000|2022-03-16 16:42:40|332.67|330.47|332.17|329.97|332.67|330.47|332.17|329.97|0
1647448970000|2022-03-16 16:42:50|332.04|329.84|331.67|329.47|332.04|329.84|331.67|329.47|0
1647448980000|2022-03-16 16:43:00|333.17|330.97|332.92|330.72|333.17|330.97|332.67|330.47|0
1647448990000|2022-03-16 16:43:10|333.17|330.97|333.41|331.21|333.41|331.21|332.92|330.72|0
1647449000000|2022-03-16 16:43:20|333.17|330.97|333.17|330.97|333.17|330.97|333.17|330.97|0
1647449010000|2022-03-16 16:43:30|332.92|330.72|332.67|330.47|333.41|331.21|332.67|330.47|0
1647449020000|2022-03-16 16:43:40|332.42|330.22|333.04|330.84|333.04|330.84|332.42|330.22|0
1647449030000|2022-03-16 16:43:50|333.28|331.08|333.66|331.46|333.66|331.46|333.17|330.97|0
1647449040000|2022-03-16 16:44:00|333.91|331.71|334.91|332.71|334.91|332.71|333.91|331.71|0
1647449050000|2022-03-16 16:44:10|334.66|332.46|334.66|332.46|334.66|332.46|334.41|332.21|0
1647449060000|2022-03-16 16:44:20|334.91|332.71|334.91|332.71|335.41|333.21|334.91|332.71|0
1647449070000|2022-03-16 16:44:30|334.66|332.46|335.03|332.83|335.41|333.21|334.66|332.46|0
1647449080000|2022-03-16 16:44:40|334.91|332.71|334.41|332.21|334.91|332.71|334.41|332.21|0
1647449090000|2022-03-16 16:44:50|334.28|332.08|333.91|331.71|334.28|332.08|333.91|331.71|0
1647449100000|2022-03-16 16:45:00|334.16|331.96|333.41|331.21|334.16|331.96|333.41|331.21|0
1647449110000|2022-03-16 16:45:10|333.66|331.46|333.66|331.46|333.66|331.46|333.66|331.46|0
1647449120000|2022-03-16 16:45:20|333.16|330.96|332.79|330.59|333.16|330.96|332.67|330.47|0
1647449130000|2022-03-16 16:45:30|332.92|330.72|332.92|330.72|332.92|330.72|332.67|330.47|0
1647449140000|2022-03-16 16:45:40|332.67|330.47|332.67|330.47|332.92|330.72|332.67|330.47|0
1647449150000|2022-03-16 16:45:50|332.42|330.22|331.17|328.97|332.42|330.22|331.17|328.97|0
1647449160000|2022-03-16 16:46:00|331.42|329.22|326.94|324.74|331.42|329.22|326.94|324.74|0
1647449170000|2022-03-16 16:46:10|325.07|322.87|324.95|322.75|325.2|323|324.21|322.01|0
1647449180000|2022-03-16 16:46:20|325.2|323|322.47|320.27|325.2|323|322.47|320.27|0
1647449190000|2022-03-16 16:46:30|323.71|321.51|323.21|321.01|324.46|322.26|323.21|321.01|0
1647449200000|2022-03-16 16:46:40|322.72|320.52|323.83|321.63|323.83|321.63|322.47|320.27|0
1647449210000|2022-03-16 16:46:50|324.21|322.01|322.47|320.27|324.46|322.26|322.47|320.27|0
1647449220000|2022-03-16 16:47:00|323.21|321.01|323.46|321.26|323.96|321.76|323.21|321.01|0
1647449230000|2022-03-16 16:47:10|323.21|321.01|324.46|322.26|324.46|322.26|323.21|321.01|0
1647449240000|2022-03-16 16:47:20|324.21|322.01|324.71|322.51|324.71|322.51|324.21|322.01|0
1647449250000|2022-03-16 16:47:30|324.46|322.26|324.58|322.38|324.7|322.5|324.46|322.26|0
1647449260000|2022-03-16 16:47:40|324.82|322.62|324.46|322.26|324.95|322.75|324.46|322.26|0
1647449270000|2022-03-16 16:47:50|323.46|321.26|324.21|322.01|324.21|322.01|323.21|321.01|0
1647449280000|2022-03-16 16:48:00|325.2|323|323.96|321.76|325.2|323|323.96|321.76|0
1647449290000|2022-03-16 16:48:10|323.33|321.13|322.96|320.76|323.33|321.13|322.96|320.76|0
1647449300000|2022-03-16 16:48:20|323.08|320.88|319.24|317.04|323.21|321.01|319.24|317.04|0
1647449310000|2022-03-16 16:48:30|318.99|316.79|319.48|317.28|319.73|317.53|318.99|316.79|0
1647449320000|2022-03-16 16:48:40|318.49|316.29|318.99|316.79|318.99|316.79|318.49|316.29|0
1647449330000|2022-03-16 16:48:50|318.74|316.54|318.24|316.04|318.74|316.54|317.99|315.79|0
1647449340000|2022-03-16 16:49:00|317.86|315.66|318.74|316.54|318.99|316.79|317.86|315.66|0
1647449350000|2022-03-16 16:49:10|318.24|316.04|319.24|317.04|319.24|317.04|318.24|316.04|0
1647449360000|2022-03-16 16:49:20|318.74|316.54|318.49|316.29|318.74|316.54|318.49|316.29|0
1647449370000|2022-03-16 16:49:30|318.99|316.79|318.74|316.54|319.24|317.04|318.74|316.54|0
1647449380000|2022-03-16 16:49:40|319.24|317.04|319.24|317.04|319.48|317.28|319.24|317.04|0
1647449390000|2022-03-16 16:49:50|319.73|317.53|319.48|317.28|319.73|317.53|318.99|316.79|0
1647449400000|2022-03-16 16:50:00|319.73|317.53|318.99|316.79|319.73|317.53|318.99|316.79|0
1647449410000|2022-03-16 16:50:10|319.23|317.03|318.99|316.79|319.23|317.03|318.99|316.79|0
1647449420000|2022-03-16 16:50:20|319.48|317.28|320.97|318.77|320.97|318.77|319.48|317.28|0
1647449430000|2022-03-16 16:50:30|320.73|318.53|319.98|317.78|320.73|318.53|319.98|317.78|0
1647449440000|2022-03-16 16:50:40|320.23|318.03|319.98|317.78|320.23|318.03|319.73|317.53|0
1647449450000|2022-03-16 16:50:50|319.73|317.53|318.99|316.79|319.73|317.53|318.99|316.79|0
1647449460000|2022-03-16 16:51:00|318.74|316.54|318.24|316.04|318.74|316.54|318.24|316.04|0
1647449470000|2022-03-16 16:51:10|317.61|315.41|317.99|315.79|317.99|315.79|317.25|315.05|0
1647449480000|2022-03-16 16:51:20|318.24|316.04|318.74|316.54|318.74|316.54|318.24|316.04|0
1647449490000|2022-03-16 16:51:30|318.99|316.79|319.48|317.28|319.48|317.28|318.99|316.79|0
1647449500000|2022-03-16 16:51:40|319.73|317.53|321.47|319.27|321.47|319.27|319.73|317.53|0
1647449510000|2022-03-16 16:51:50|321.22|319.02|321.22|319.02|321.22|319.02|321.22|319.02|0
1647449520000|2022-03-16 16:52:00|321.09|318.89|321.47|319.27|321.47|319.27|321.09|318.89|0
1647449530000|2022-03-16 16:52:10|321.84|319.64|321.97|319.77|322.71|320.51|321.84|319.64|0
1647449540000|2022-03-16 16:52:20|321.72|319.52|320.73|318.53|321.72|319.52|320.48|318.28|0
1647449550000|2022-03-16 16:52:30|320.6|318.4|319.48|317.28|320.6|318.4|319.48|317.28|0
1647449560000|2022-03-16 16:52:40|319.6|317.4|318.99|316.79|319.6|317.4|318.99|316.79|0
1647449570000|2022-03-16 16:52:50|319.23|317.03|318.49|316.29|319.23|317.03|318.24|316.04|0
1647449580000|2022-03-16 16:53:00|318.24|316.04|317.37|315.17|318.24|316.04|317.25|315.05|0
1647449590000|2022-03-16 16:53:10|318.24|316.04|317.99|315.79|318.24|316.04|317.74|315.54|0
1647449600000|2022-03-16 16:53:20|318.11|315.91|319.73|317.53|319.73|317.53|318.11|315.91|0
1647449610000|2022-03-16 16:53:30|319.98|317.78|319.6|317.4|319.98|317.78|319.6|317.4|0
1647449620000|2022-03-16 16:53:40|319.48|317.28|319.73|317.53|319.98|317.78|319.48|317.28|0
1647449630000|2022-03-16 16:53:50|319.48|317.28|319.23|317.03|319.73|317.53|319.23|317.03|0
1647449640000|2022-03-16 16:54:00|318.98|316.78|319.48|317.28|319.48|317.28|318.49|316.29|0
1647449650000|2022-03-16 16:54:10|319.73|317.53|320.97|318.77|321.22|319.02|319.73|317.53|0
1647449660000|2022-03-16 16:54:20|321.72|319.52|321.22|319.02|321.72|319.52|321.22|319.02|0
1647449670000|2022-03-16 16:54:30|321.47|319.27|321.47|319.27|321.72|319.52|321.47|319.27|0
1647449680000|2022-03-16 16:54:40|321.97|319.77|321.22|319.02|321.97|319.77|321.22|319.02|0
1647449690000|2022-03-16 16:54:50|321.47|319.27|320.23|318.03|321.47|319.27|320.23|318.03|0
1647449700000|2022-03-16 16:55:00|319.48|317.28|319.48|317.28|319.48|317.28|319.23|317.03|0
1647449710000|2022-03-16 16:55:10|319.23|317.03|320.72|318.52|320.72|318.52|318.98|316.78|0
1647449720000|2022-03-16 16:55:20|320.48|318.28|320.35|318.15|320.72|318.52|320.35|318.15|0
1647449730000|2022-03-16 16:55:30|320.72|318.52|319.98|317.78|320.72|318.52|319.98|317.78|0
1647449740000|2022-03-16 16:55:40|319.73|317.53|319.48|317.28|319.73|317.53|319.48|317.28|0
1647449750000|2022-03-16 16:55:50|320.48|318.28|319.23|317.03|320.48|318.28|319.23|317.03|0
1647449760000|2022-03-16 16:56:00|319.35|317.15|319.23|317.03|319.35|317.15|319.23|317.03|0
1647449770000|2022-03-16 16:56:10|319.73|317.53|320.23|318.03|320.23|318.03|319.73|317.53|0
1647449780000|2022-03-16 16:56:20|320.48|318.28|321.22|319.02|321.22|319.02|320.48|318.28|0
1647449790000|2022-03-16 16:56:30|320.23|318.03|319.98|317.78|320.23|318.03|319.98|317.78|0
1647449800000|2022-03-16 16:56:40|320.47|318.27|320.72|318.52|320.72|318.52|320.47|318.27|0
1647449810000|2022-03-16 16:56:50|320.47|318.27|320.47|318.27|320.97|318.77|320.47|318.27|0
1647449820000|2022-03-16 16:57:00|320.72|318.52|319.98|317.78|320.72|318.52|319.98|317.78|0
1647449830000|2022-03-16 16:57:10|320.47|318.27|318.61|316.41|320.47|318.27|318.61|316.41|0
1647449840000|2022-03-16 16:57:20|318.73|316.53|319.73|317.53|319.73|317.53|318.73|316.53|0
1647449850000|2022-03-16 16:57:30|319.48|317.28|319.98|317.78|319.98|317.78|319.23|317.03|0
1647449860000|2022-03-16 16:57:40|320.23|318.03|319.98|317.78|320.47|318.27|319.98|317.78|0
1647449870000|2022-03-16 16:57:50|320.23|318.03|319.73|317.53|320.23|318.03|319.73|317.53|0
1647449880000|2022-03-16 16:58:00|319.48|317.28|319.48|317.28|319.48|317.28|319.48|317.28|0
1647449890000|2022-03-16 16:58:10|319.73|317.53|319.73|317.53|319.73|317.53|319.73|317.53|0
1647449900000|2022-03-16 16:58:20|319.98|317.78|319.48|317.28|319.98|317.78|319.48|317.28|0
1647449910000|2022-03-16 16:58:30|319.98|317.78|319.73|317.53|319.98|317.78|319.48|317.28|0
1647449920000|2022-03-16 16:58:40|319.98|317.78|319.98|317.78|320.23|318.03|319.73|317.53|0
1647449930000|2022-03-16 16:58:50|320.47|318.27|320.47|318.27|320.72|318.52|320.47|318.27|0
1647449940000|2022-03-16 16:59:00|320.23|318.03|320.72|318.52|320.72|318.52|320.23|318.03|0
1647449950000|2022-03-16 16:59:10|320.84|318.64|321.22|319.02|321.47|319.27|320.84|318.64|0
1647449960000|2022-03-16 16:59:20|321.34|319.14|322.21|320.01|322.21|320.01|321.34|319.14|0
1647449970000|2022-03-16 16:59:30|322.46|320.26|322.21|320.01|322.46|320.26|321.97|319.77|0
1647449980000|2022-03-16 16:59:40|322.58|320.38|322.21|320.01|322.71|320.51|322.21|320.01|0
1647449990000|2022-03-16 16:59:50|321.97|319.77|321.84|319.64|321.97|319.77|321.72|319.52|0
1647450000000|2022-03-16 17:00:00|322.33|320.13|321.84|319.64|322.46|320.26|321.84|319.64|0
1647450010000|2022-03-16 17:00:10|321.97|319.77|322.08|319.88|322.21|320.01|321.97|319.77|0
1647450020000|2022-03-16 17:00:20|322.46|320.26|322.21|320.01|322.46|320.26|321.96|319.76|0
1647450030000|2022-03-16 17:00:30|321.96|319.76|322.46|320.26|322.46|320.26|321.96|319.76|0
1647450040000|2022-03-16 17:00:40|322.21|320.01|322.46|320.26|322.58|320.38|322.21|320.01|0
1647450050000|2022-03-16 17:00:50|322.96|320.76|322.46|320.26|322.96|320.76|322.46|320.26|0
1647450060000|2022-03-16 17:01:00|322.21|320.01|322.71|320.51|322.96|320.76|322.21|320.01|0
1647450070000|2022-03-16 17:01:10|322.96|320.76|322.96|320.76|323.21|321.01|322.96|320.76|0
1647450080000|2022-03-16 17:01:20|323.21|321.01|324.2|322|324.2|322|323.21|321.01|0
1647450090000|2022-03-16 17:01:30|323.95|321.75|322.71|320.51|323.95|321.75|322.58|320.38|0
1647450100000|2022-03-16 17:01:40|321.59|319.39|320.97|318.77|321.59|319.39|320.97|318.77|0
1647450110000|2022-03-16 17:01:50|321.22|319.02|320.47|318.27|321.22|319.02|320.47|318.27|0
1647450120000|2022-03-16 17:02:00|320.72|318.52|320.72|318.52|320.97|318.77|320.72|318.52|0
1647450130000|2022-03-16 17:02:10|320.09|317.89|319.73|317.53|320.47|318.27|319.73|317.53|0
1647450140000|2022-03-16 17:02:20|319.48|317.28|319.73|317.53|319.73|317.53|318.98|316.78|0
1647450150000|2022-03-16 17:02:30|319.98|317.78|320.72|318.52|320.97|318.77|319.98|317.78|0
1647450160000|2022-03-16 17:02:40|320.47|318.27|320.22|318.02|320.47|318.27|319.98|317.78|0
1647450170000|2022-03-16 17:02:50|319.98|317.78|319.98|317.78|319.98|317.78|319.98|317.78|0
1647450180000|2022-03-16 17:03:00|319.48|317.28|319.23|317.03|319.98|317.78|319.23|317.03|0
1647450190000|2022-03-16 17:03:10|319.73|317.53|319.98|317.78|319.98|317.78|319.73|317.53|0
1647450200000|2022-03-16 17:03:20|319.48|317.28|318.98|316.78|319.48|317.28|318.98|316.78|0
1647450210000|2022-03-16 17:03:30|318.73|316.53|318.24|316.04|318.73|316.53|318.24|316.04|0
1647450220000|2022-03-16 17:03:40|318.6|316.4|318.98|316.78|318.98|316.78|318.24|316.04|0
1647450230000|2022-03-16 17:03:50|319.23|317.03|319.73|317.53|319.73|317.53|319.23|317.03|0
1647450240000|2022-03-16 17:04:00|319.48|317.28|319.97|317.77|320.22|318.02|319.48|317.28|0
1647450250000|2022-03-16 17:04:10|319.48|317.28|318.98|316.78|319.48|317.28|318.98|316.78|0
1647450260000|2022-03-16 17:04:20|318.73|316.53|318.23|316.03|318.73|316.53|318.23|316.03|0
1647450270000|2022-03-16 17:04:30|317.74|315.54|317.74|315.54|317.74|315.54|317.74|315.54|0
1647450280000|2022-03-16 17:04:40|317.99|315.79|318.48|316.28|318.48|316.28|317.99|315.79|0
1647450290000|2022-03-16 17:04:50|318.73|316.53|318.48|316.28|318.73|316.53|318.48|316.28|0
1647450300000|2022-03-16 17:05:00|318.35|316.15|317.99|315.79|318.35|316.15|317.99|315.79|0
1647450310000|2022-03-16 17:05:10|316.37|314.17|318.48|316.28|318.48|316.28|316.37|314.17|0
1647450320000|2022-03-16 17:05:20|318.23|316.03|320.59|318.39|320.59|318.39|318.23|316.03|0
1647450330000|2022-03-16 17:05:30|320.97|318.77|320.97|318.77|320.97|318.77|320.47|318.27|0
1647450340000|2022-03-16 17:05:40|320.47|318.27|319.73|317.53|320.47|318.27|319.73|317.53|0
1647450350000|2022-03-16 17:05:50|319.97|317.77|319.73|317.53|319.97|317.77|319.73|317.53|0
1647450360000|2022-03-16 17:06:00|319.97|317.77|318.73|316.53|319.97|317.77|318.73|316.53|0
1647450370000|2022-03-16 17:06:10|318.48|316.28|316.99|314.79|318.48|316.28|316.49|314.29|0
1647450380000|2022-03-16 17:06:20|316.74|314.54|317.49|315.29|317.74|315.54|316.49|314.29|0
1647450390000|2022-03-16 17:06:30|317.74|315.54|315.5|313.3|317.74|315.54|315.25|313.05|0
1647450400000|2022-03-16 17:06:40|315|312.8|315|312.8|315|312.8|314.76|312.56|0
1647450410000|2022-03-16 17:06:50|314.76|312.56|314.26|312.06|315|312.8|314.26|312.06|0
1647450420000|2022-03-16 17:07:00|314.51|312.31|315.62|313.42|315.62|313.42|314.51|312.31|0
1647450430000|2022-03-16 17:07:10|315.5|313.3|316.49|314.29|316.49|314.29|315.5|313.3|0
1647450440000|2022-03-16 17:07:20|316.99|314.79|316.25|314.05|316.99|314.79|316.25|314.05|0
1647450450000|2022-03-16 17:07:30|316.49|314.29|317.24|315.04|317.74|315.54|316.49|314.29|0
1647450460000|2022-03-16 17:07:40|316.99|314.79|315.25|313.05|316.99|314.79|315.25|313.05|0
1647450470000|2022-03-16 17:07:50|314.26|312.06|314.26|312.06|314.26|312.06|314.26|312.06|0
1647450480000|2022-03-16 17:08:00|313.51|311.31|313.26|311.06|313.51|311.31|313.26|311.06|0
1647450490000|2022-03-16 17:08:10|313.63|311.43|311.77|309.57|313.63|311.43|311.03|308.83|0
1647450500000|2022-03-16 17:08:20|310.78|308.58|311.53|309.33|311.53|309.33|310.78|308.58|0
1647450510000|2022-03-16 17:08:30|312.27|310.07|312.02|309.82|312.27|310.07|311.77|309.57|0
1647450520000|2022-03-16 17:08:40|312.27|310.07|311.77|309.57|312.27|310.07|311.77|309.57|0
1647450530000|2022-03-16 17:08:50|311.03|308.83|311.77|309.57|311.77|309.57|311.03|308.83|0
1647450540000|2022-03-16 17:09:00|312.02|309.82|310.78|308.58|312.02|309.82|310.78|308.58|0
1647450550000|2022-03-16 17:09:10|310.65|308.45|309.54|307.34|310.65|308.45|309.54|307.34|0
1647450560000|2022-03-16 17:09:20|309.79|307.59|309.29|307.09|310.04|307.84|309.29|307.09|0
1647450570000|2022-03-16 17:09:30|309.79|307.59|310.53|308.33|310.53|308.33|309.54|307.34|0
1647450580000|2022-03-16 17:09:40|311.28|309.08|311.03|308.83|311.28|309.08|311.03|308.83|0
1647450590000|2022-03-16 17:09:50|310.78|308.58|309.79|307.59|310.78|308.58|309.79|307.59|0
1647450600000|2022-03-16 17:10:00|309.29|307.09|309.04|306.84|309.79|307.59|309.04|306.84|0
1647450610000|2022-03-16 17:10:10|309.54|307.34|309.54|307.34|309.79|307.59|309.54|307.34|0
1647450620000|2022-03-16 17:10:20|309.29|307.09|308.3|306.1|309.66|307.46|308.3|306.1|0
1647450630000|2022-03-16 17:10:30|308.55|306.35|307.67|305.47|308.55|306.35|307.67|305.47|0
1647450640000|2022-03-16 17:10:40|307.55|305.35|307.55|305.35|307.8|305.6|307.55|305.35|0
1647450650000|2022-03-16 17:10:50|307.06|304.86|306.06|303.86|307.06|304.86|306.06|303.86|0
1647450660000|2022-03-16 17:11:00|306.31|304.11|306.06|303.86|307.31|305.11|306.06|303.86|0
1647450670000|2022-03-16 17:11:10|306.31|304.11|306.06|303.86|306.31|304.11|305.82|303.62|0
1647450680000|2022-03-16 17:11:20|305.82|303.62|305.82|303.62|305.82|303.62|305.82|303.62|0
1647450690000|2022-03-16 17:11:30|306.06|303.86|307.55|305.35|307.55|305.35|305.94|303.74|0
1647450700000|2022-03-16 17:11:40|308.79|306.59|308.05|305.85|308.79|306.59|307.55|305.35|0
1647450710000|2022-03-16 17:11:50|308.3|306.1|309.04|306.84|309.04|306.84|308.3|306.1|0
1647450720000|2022-03-16 17:12:00|309.54|307.34|310.53|308.33|310.53|308.33|309.54|307.34|0
1647450730000|2022-03-16 17:12:10|310.28|308.08|309.54|307.34|310.53|308.33|309.54|307.34|0
1647450740000|2022-03-16 17:12:20|309.66|307.46|309.66|307.46|309.66|307.46|309.66|307.46|0
1647450750000|2022-03-16 17:12:30|309.04|306.84|310.03|307.83|310.03|307.83|308.79|306.59|0
1647450760000|2022-03-16 17:12:40|310.53|308.33|310.53|308.33|310.78|308.58|310.53|308.33|0
1647450770000|2022-03-16 17:12:50|310.78|308.58|308.55|306.35|310.78|308.58|308.55|306.35|0
1647450780000|2022-03-16 17:13:00|308.79|306.59|309.04|306.84|309.04|306.84|308.79|306.59|0
1647450790000|2022-03-16 17:13:10|308.79|306.59|308.05|305.85|308.79|306.59|308.05|305.85|0
1647450800000|2022-03-16 17:13:20|307.55|305.35|307.8|305.6|307.8|305.6|307.55|305.35|0
1647450810000|2022-03-16 17:13:30|308.05|305.85|308.79|306.59|308.79|306.59|308.05|305.85|0
1647450820000|2022-03-16 17:13:40|309.16|306.96|309.54|307.34|309.54|307.34|309.16|306.96|0
1647450830000|2022-03-16 17:13:50|309.66|307.46|309.79|307.59|309.79|307.59|309.41|307.21|0
1647450840000|2022-03-16 17:14:00|309.54|307.34|309.66|307.46|309.79|307.59|309.54|307.34|0
1647450850000|2022-03-16 17:14:10|309.79|307.59|309.29|307.09|309.79|307.59|309.29|307.09|0
1647450860000|2022-03-16 17:14:20|309.54|307.34|310.53|308.33|310.53|308.33|309.54|307.34|0
1647450870000|2022-03-16 17:14:30|310.28|308.08|309.9|307.7|310.28|308.08|309.9|307.7|0
1647450880000|2022-03-16 17:14:40|309.16|306.96|308.54|306.34|309.16|306.96|308.54|306.34|0
1647450890000|2022-03-16 17:14:50|308.79|306.59|309.54|307.34|309.54|307.34|308.54|306.34|0
1647450900000|2022-03-16 17:15:00|309.66|307.46|309.29|307.09|309.66|307.46|308.79|306.59|0
1647450910000|2022-03-16 17:15:10|310.28|308.08|309.54|307.34|310.53|308.33|309.54|307.34|0
1647450920000|2022-03-16 17:15:20|310.28|308.08|309.66|307.46|310.53|308.33|309.66|307.46|0
1647450930000|2022-03-16 17:15:30|310.03|307.83|310.78|308.58|310.78|308.58|310.03|307.83|0
1647450940000|2022-03-16 17:15:40|310.53|308.33|311.03|308.83|311.52|309.32|310.53|308.33|0
1647450950000|2022-03-16 17:15:50|311.52|309.32|311.52|309.32|311.52|309.32|311.52|309.32|0
1647450960000|2022-03-16 17:16:00|311.27|309.07|311.03|308.83|311.27|309.07|310.28|308.08|0
1647450970000|2022-03-16 17:16:10|310.78|308.58|311.03|308.83|311.03|308.83|310.78|308.58|0
1647450980000|2022-03-16 17:16:20|311.27|309.07|311.27|309.07|311.27|309.07|311.03|308.83|0
1647450990000|2022-03-16 17:16:30|311.03|308.83|309.78|307.58|311.03|308.83|309.78|307.58|0
1647451000000|2022-03-16 17:16:40|310.03|307.83|310.03|307.83|310.03|307.83|309.54|307.34|0
1647451010000|2022-03-16 17:16:50|310.78|308.58|310.53|308.33|310.78|308.58|310.28|308.08|0
1647451020000|2022-03-16 17:17:00|310.28|308.08|311.27|309.07|311.27|309.07|310.28|308.08|0
1647451030000|2022-03-16 17:17:10|310.78|308.58|310.53|308.33|310.78|308.58|310.53|308.33|0
1647451040000|2022-03-16 17:17:20|310.03|307.83|309.29|307.09|310.03|307.83|309.29|307.09|0
1647451050000|2022-03-16 17:17:30|309.54|307.34|309.29|307.09|309.54|307.34|309.04|306.84|0
1647451060000|2022-03-16 17:17:40|309.04|306.84|308.79|306.59|309.04|306.84|308.54|306.34|0
1647451070000|2022-03-16 17:17:50|309.04|306.84|310.28|308.08|310.28|308.08|308.54|306.34|0
1647451080000|2022-03-16 17:18:00|310.03|307.83|310.53|308.33|310.53|308.33|310.03|307.83|0
1647451090000|2022-03-16 17:18:10|310.28|308.08|309.54|307.34|310.28|308.08|309.54|307.34|0
1647451100000|2022-03-16 17:18:20|310.03|307.83|310.28|308.08|310.28|308.08|310.03|307.83|0
1647451110000|2022-03-16 17:18:30|310.03|307.83|309.78|307.58|310.28|308.08|309.78|307.58|0
1647451120000|2022-03-16 17:18:40|310.15|307.95|310.53|308.33|310.78|308.58|310.15|307.95|0
1647451130000|2022-03-16 17:18:50|310.28|308.08|310.78|308.58|311.02|308.82|310.28|308.08|0
1647451140000|2022-03-16 17:19:00|311.27|309.07|310.9|308.7|311.27|309.07|310.9|308.7|0
1647451150000|2022-03-16 17:19:10|310.53|308.33|311.02|308.82|311.02|308.82|310.53|308.33|0
1647451160000|2022-03-16 17:19:20|310.78|308.58|309.29|307.09|310.78|308.58|309.29|307.09|0
1647451170000|2022-03-16 17:19:30|309.53|307.33|309.65|307.45|309.65|307.45|309.29|307.09|0
1647451180000|2022-03-16 17:19:40|310.28|308.08|310.03|307.83|310.78|308.58|310.03|307.83|0
1647451190000|2022-03-16 17:19:50|310.28|308.08|310.53|308.33|310.53|308.33|310.28|308.08|0
1647451200000|2022-03-16 17:20:00|311.27|309.07|310.28|308.08|311.27|309.07|310.03|307.83|0
1647451210000|2022-03-16 17:20:10|311.77|309.57|311.27|309.07|311.77|309.57|310.78|308.58|0
1647451220000|2022-03-16 17:20:20|312.02|309.82|309.78|307.58|312.02|309.82|309.78|307.58|0
1647451230000|2022-03-16 17:20:30|309.53|307.33|309.78|307.58|309.78|307.58|309.53|307.33|0
1647451240000|2022-03-16 17:20:40|310.03|307.83|310.28|308.08|310.28|308.08|309.9|307.7|0
1647451250000|2022-03-16 17:20:50|310.03|307.83|310.53|308.33|310.78|308.58|310.03|307.83|0
1647451260000|2022-03-16 17:21:00|310.15|307.95|308.54|306.34|310.15|307.95|308.54|306.34|0
1647451270000|2022-03-16 17:21:10|308.16|305.96|308.66|306.46|308.66|306.46|308.04|305.84|0
1647451280000|2022-03-16 17:21:20|308.29|306.09|308.16|305.96|308.29|306.09|308.04|305.84|0
1647451290000|2022-03-16 17:21:30|308.29|306.09|308.29|306.09|308.29|306.09|308.04|305.84|0
1647451300000|2022-03-16 17:21:40|307.8|305.6|307.67|305.47|307.8|305.6|307.67|305.47|0
1647451310000|2022-03-16 17:21:50|307.55|305.35|307.55|305.35|307.55|305.35|307.3|305.1|0
1647451320000|2022-03-16 17:22:00|307.3|305.1|307.8|305.6|307.8|305.6|307.3|305.1|0
1647451330000|2022-03-16 17:22:10|307.55|305.35|307.8|305.6|307.8|305.6|307.55|305.35|0
1647451340000|2022-03-16 17:22:20|307.55|305.35|308.66|306.46|308.66|306.46|307.55|305.35|0
1647451350000|2022-03-16 17:22:30|308.54|306.34|308.04|305.84|308.54|306.34|308.04|305.84|0
1647451360000|2022-03-16 17:22:40|308.79|306.59|309.29|307.09|309.29|307.09|308.79|306.59|0
1647451370000|2022-03-16 17:22:50|309.04|306.84|309.04|306.84|309.04|306.84|308.79|306.59|0
1647451380000|2022-03-16 17:23:00|308.79|306.59|309.78|307.58|309.78|307.58|308.79|306.59|0
1647451390000|2022-03-16 17:23:10|310.03|307.83|310.53|308.33|310.53|308.33|310.03|307.83|0
1647451400000|2022-03-16 17:23:20|310.03|307.83|308.04|305.84|310.03|307.83|308.04|305.84|0
1647451410000|2022-03-16 17:23:30|308.54|306.34|309.53|307.33|309.53|307.33|308.54|306.34|0
1647451420000|2022-03-16 17:23:40|309.04|306.84|309.53|307.33|309.78|307.58|309.04|306.84|0
1647451430000|2022-03-16 17:23:50|309.65|307.45|311.02|308.82|311.02|308.82|309.28|307.08|0
1647451440000|2022-03-16 17:24:00|311.52|309.32|311.89|309.69|311.89|309.69|311.52|309.32|0
1647451450000|2022-03-16 17:24:10|312.13|309.93|313.01|310.81|313.01|310.81|312.13|309.93|0
1647451460000|2022-03-16 17:24:20|313.75|311.55|314|311.8|314.5|312.3|313.75|311.55|0
1647451470000|2022-03-16 17:24:30|313.75|311.55|311.89|309.69|313.75|311.55|311.89|309.69|0
1647451480000|2022-03-16 17:24:40|311.77|309.57|311.77|309.57|311.89|309.69|311.77|309.57|0
1647451490000|2022-03-16 17:24:50|312.51|310.31|313.01|310.81|313.26|311.06|312.51|310.31|0
1647451500000|2022-03-16 17:25:00|313.26|311.06|313.01|310.81|313.26|311.06|312.76|310.56|0
1647451510000|2022-03-16 17:25:10|312.02|309.82|312.02|309.82|312.02|309.82|312.02|309.82|0
1647451520000|2022-03-16 17:25:20|311.52|309.32|310.77|308.57|311.52|309.32|310.77|308.57|0
1647451530000|2022-03-16 17:25:30|312.01|309.81|312.01|309.81|312.26|310.06|312.01|309.81|0
1647451540000|2022-03-16 17:25:40|312.26|310.06|312.01|309.81|312.26|310.06|312.01|309.81|0
1647451550000|2022-03-16 17:25:50|311.64|309.44|311.64|309.44|311.64|309.44|311.27|309.07|0
1647451560000|2022-03-16 17:26:00|311.77|309.57|311.52|309.32|312.01|309.81|311.52|309.32|0
1647451570000|2022-03-16 17:26:10|311.14|308.94|311.27|309.07|311.27|309.07|311.02|308.82|0
1647451580000|2022-03-16 17:26:20|311.52|309.32|311.77|309.57|311.77|309.57|311.39|309.19|0
1647451590000|2022-03-16 17:26:30|312.51|310.31|312.26|310.06|312.51|310.31|312.26|310.06|0
1647451600000|2022-03-16 17:26:40|311.77|309.57|311.02|308.82|311.77|309.57|311.02|308.82|0
1647451610000|2022-03-16 17:26:50|311.27|309.07|312.26|310.06|312.26|310.06|311.27|309.07|0
1647451620000|2022-03-16 17:27:00|312.51|310.31|312.51|310.31|312.51|310.31|312.26|310.06|0
1647451630000|2022-03-16 17:27:10|312.76|310.56|313.01|310.81|313.01|310.81|312.26|310.06|0
1647451640000|2022-03-16 17:27:20|311.77|309.57|311.77|309.57|311.88|309.68|311.77|309.57|0
1647451650000|2022-03-16 17:27:30|310.77|308.57|310.77|308.57|310.77|308.57|310.03|307.83|0
1647451660000|2022-03-16 17:27:40|310.28|308.08|310.03|307.83|310.28|308.08|310.03|307.83|0
1647451680000|2022-03-16 17:28:00|310.52|308.32|311.02|308.82|311.52|309.32|310.52|308.32|0
1647451690000|2022-03-16 17:28:10|311.27|309.07|311.52|309.32|311.52|309.32|311.27|309.07|0
1647451700000|2022-03-16 17:28:20|311.77|309.57|312.01|309.81|312.01|309.81|311.77|309.57|0
1647451710000|2022-03-16 17:28:30|312.76|310.56|313.01|310.81|313.26|311.06|312.76|310.56|0
1647451720000|2022-03-16 17:28:40|313.26|311.06|312.26|310.06|313.26|311.06|312.01|309.81|0
1647451730000|2022-03-16 17:28:50|312.01|309.81|312.26|310.06|312.26|310.06|312.01|309.81|0
1647451740000|2022-03-16 17:29:00|312.76|310.56|313.26|311.06|313.26|311.06|312.76|310.56|0
1647451750000|2022-03-16 17:29:10|313.5|311.3|312.76|310.56|313.5|311.3|312.76|310.56|0
1647451760000|2022-03-16 17:29:20|312.63|310.43|310.77|308.57|312.63|310.43|310.77|308.57|0
1647451770000|2022-03-16 17:29:30|311.02|308.82|311.27|309.07|311.27|309.07|310.89|308.69|0
1647451780000|2022-03-16 17:29:40|311.76|309.56|312.01|309.81|312.01|309.81|311.76|309.56|0
1647451790000|2022-03-16 17:29:50|311.76|309.56|311.88|309.68|312.01|309.81|311.76|309.56|0
1647451800000|2022-03-16 17:30:00|311.76|309.56|312.76|310.56|312.76|310.56|311.76|309.56|0
1647451810000|2022-03-16 17:30:10|313.25|311.05|313.5|311.3|313.75|311.55|313.25|311.05|0
1647451820000|2022-03-16 17:30:20|313.25|311.05|312.51|310.31|313.25|311.05|312.51|310.31|0
1647451830000|2022-03-16 17:30:30|312.76|310.56|312.26|310.06|312.76|310.56|312.26|310.06|0
1647451840000|2022-03-16 17:30:40|312.51|310.31|313.87|311.67|313.87|311.67|312.51|310.31|0
1647451850000|2022-03-16 17:30:50|314.25|312.05|314.74|312.54|314.74|312.54|314.25|312.05|0
1647451860000|2022-03-16 17:31:00|314.5|312.3|314.5|312.3|314.5|312.3|314.25|312.05|0
1647451870000|2022-03-16 17:31:10|314.74|312.54|315.74|313.54|315.74|313.54|314.74|312.54|0
1647451880000|2022-03-16 17:31:20|315.49|313.29|316.73|314.53|316.73|314.53|315.49|313.29|0
1647451890000|2022-03-16 17:31:30|316.98|314.78|316.73|314.53|316.98|314.78|316.73|314.53|0
1647451900000|2022-03-16 17:31:40|317.23|315.03|316.98|314.78|317.23|315.03|316.98|314.78|0
1647451910000|2022-03-16 17:31:50|317.48|315.28|317.48|315.28|319.22|317.02|317.48|315.28|0
1647451920000|2022-03-16 17:32:00|316.73|314.53|316.48|314.28|316.73|314.53|316.24|314.04|0
1647451930000|2022-03-16 17:32:10|316.24|314.04|316.35|314.15|316.48|314.28|316.24|314.04|0
1647451940000|2022-03-16 17:32:20|315.99|313.79|315.24|313.04|316.24|314.04|315.24|313.04|0
1647451950000|2022-03-16 17:32:30|315.49|313.29|314.99|312.79|315.49|313.29|314.5|312.3|0
1647451960000|2022-03-16 17:32:40|315.49|313.29|315.74|313.54|315.74|313.54|315.49|313.29|0
1647451970000|2022-03-16 17:32:50|316.48|314.28|315.99|313.79|316.48|314.28|315.74|313.54|0
1647451980000|2022-03-16 17:33:00|315.74|313.54|315.99|313.79|315.99|313.79|315.74|313.54|0
1647451990000|2022-03-16 17:33:10|316.23|314.03|316.48|314.28|316.6|314.4|316.23|314.03|0
1647452000000|2022-03-16 17:33:20|316.35|314.15|316.23|314.03|316.35|314.15|316.11|313.91|0
1647452010000|2022-03-16 17:33:30|315.99|313.79|316.48|314.28|316.48|314.28|315.99|313.79|0
1647452020000|2022-03-16 17:33:40|316.98|314.78|316.23|314.03|316.98|314.78|316.23|314.03|0
1647452030000|2022-03-16 17:33:50|316.48|314.28|316.23|314.03|316.48|314.28|316.23|314.03|0
1647452040000|2022-03-16 17:34:00|315.99|313.79|315.49|313.29|315.99|313.79|315.49|313.29|0
1647452050000|2022-03-16 17:34:10|315.99|313.79|315.86|313.66|315.99|313.79|315.49|313.29|0
1647452060000|2022-03-16 17:34:20|315.49|313.29|315.49|313.29|315.49|313.29|315.24|313.04|0
1647452070000|2022-03-16 17:34:30|315.74|313.54|316.23|314.03|316.48|314.28|315.74|313.54|0
1647452080000|2022-03-16 17:34:40|316.48|314.28|316.23|314.03|316.48|314.28|315.99|313.79|0
1647452090000|2022-03-16 17:34:50|316.48|314.28|316.73|314.53|317.23|315.03|316.48|314.28|0
1647452100000|2022-03-16 17:35:00|316.23|314.03|316.35|314.15|316.35|314.15|315.99|313.79|0
1647452110000|2022-03-16 17:35:10|316.23|314.03|315.49|313.29|316.23|314.03|315.49|313.29|0
1647452120000|2022-03-16 17:35:20|315.99|313.79|316.23|314.03|316.73|314.53|315.74|313.54|0
1647452130000|2022-03-16 17:35:30|316.1|313.9|314.74|312.54|316.1|313.9|314.74|312.54|0
1647452140000|2022-03-16 17:35:40|314.99|312.79|314.25|312.05|314.99|312.79|314|311.8|0
1647452150000|2022-03-16 17:35:50|315.24|313.04|315.49|313.29|315.74|313.54|315.24|313.04|0
1647452160000|2022-03-16 17:36:00|315.99|313.79|315.24|313.04|315.99|313.79|315.24|313.04|0
1647452170000|2022-03-16 17:36:10|315.49|313.29|315.74|313.54|315.74|313.54|315.36|313.16|0
1647452180000|2022-03-16 17:36:20|315.98|313.78|314.99|312.79|315.98|313.78|314.99|312.79|0
1647452190000|2022-03-16 17:36:30|315.24|313.04|316.23|314.03|316.23|314.03|315.24|313.04|0
1647452200000|2022-03-16 17:36:40|315.74|313.54|315.61|313.41|315.74|313.54|315.61|313.41|0
1647452210000|2022-03-16 17:36:50|315.49|313.29|316.23|314.03|316.48|314.28|315.49|313.29|0
1647452220000|2022-03-16 17:37:00|316.98|314.78|317.6|315.4|317.72|315.52|316.73|314.53|0
1647452230000|2022-03-16 17:37:10|317.35|315.15|317.48|315.28|317.48|315.28|317.23|315.03|0
1647452240000|2022-03-16 17:37:20|316.73|314.53|317.23|315.03|317.23|315.03|316.73|314.53|0
1647452250000|2022-03-16 17:37:30|317.72|315.52|317.23|315.03|317.72|315.52|317.23|315.03|0
1647452260000|2022-03-16 17:37:40|317.35|315.15|318.22|316.02|318.22|316.02|317.23|315.03|0
1647452270000|2022-03-16 17:37:50|318.47|316.27|317.97|315.77|318.47|316.27|317.97|315.77|0
1647452280000|2022-03-16 17:38:00|317.72|315.52|318.47|316.27|318.72|316.52|317.72|315.52|0
1647452290000|2022-03-16 17:38:10|318.59|316.39|318.97|316.77|318.97|316.77|318.59|316.39|0
1647452300000|2022-03-16 17:38:20|319.22|317.02|317.35|315.15|319.22|317.02|317.35|315.15|0
1647452310000|2022-03-16 17:38:30|317.48|315.28|317.72|315.52|317.72|315.52|317.35|315.15|0
1647452320000|2022-03-16 17:38:40|317.59|315.39|317.23|315.03|317.59|315.39|317.23|315.03|0
1647452330000|2022-03-16 17:38:50|317.48|315.28|315.98|313.78|317.48|315.28|315.98|313.78|0
1647452340000|2022-03-16 17:39:00|316.23|314.03|315.98|313.78|316.23|314.03|315.98|313.78|0
1647452350000|2022-03-16 17:39:10|316.48|314.28|315.98|313.78|316.48|314.28|315.98|313.78|0
1647452360000|2022-03-16 17:39:20|316.23|314.03|315.98|313.78|316.23|314.03|315.98|313.78|0
1647452370000|2022-03-16 17:39:30|316.48|314.28|315.49|313.29|316.48|314.28|315.49|313.29|0
1647452380000|2022-03-16 17:39:40|315.98|313.78|315.98|313.78|316.23|314.03|315.98|313.78|0
1647452390000|2022-03-16 17:39:50|315.49|313.29|315.49|313.29|315.49|313.29|315.24|313.04|0
1647452400000|2022-03-16 17:40:00|315.36|313.16|314.74|312.54|315.73|313.53|314.74|312.54|0
1647452410000|2022-03-16 17:40:10|314.24|312.04|315.24|313.04|315.24|313.04|314.24|312.04|0
1647452420000|2022-03-16 17:40:20|314.99|312.79|315.49|313.29|315.49|313.29|314.99|312.79|0
1647452430000|2022-03-16 17:40:30|315.24|313.04|314.99|312.79|315.24|313.04|314.74|312.54|0
1647452440000|2022-03-16 17:40:40|314.74|312.54|314.49|312.29|314.74|312.54|314.24|312.04|0
1647452450000|2022-03-16 17:40:50|314.24|312.04|313.25|311.05|314.49|312.29|313.25|311.05|0
1647452460000|2022-03-16 17:41:00|313|310.8|313.75|311.55|314|311.8|313|310.8|0
1647452470000|2022-03-16 17:41:10|313.5|311.3|313.25|311.05|313.5|311.3|313.25|311.05|0
1647452480000|2022-03-16 17:41:20|313.12|310.92|312.5|310.3|313.12|310.92|312.26|310.06|0
1647452490000|2022-03-16 17:41:30|312.75|310.55|311.26|309.06|312.75|310.55|311.26|309.06|0
1647452500000|2022-03-16 17:41:40|311.51|309.31|311.26|309.06|311.51|309.31|311.26|309.06|0
1647452510000|2022-03-16 17:41:50|311.01|308.81|311.76|309.56|311.76|309.56|311.01|308.81|0
1647452520000|2022-03-16 17:42:00|312.38|310.18|310.52|308.32|312.38|310.18|310.52|308.32|0
1647452530000|2022-03-16 17:42:10|310.02|307.82|310.88|308.68|310.88|308.68|309.89|307.69|0
1647452540000|2022-03-16 17:42:20|311.01|308.81|311.51|309.31|311.51|309.31|311.01|308.81|0
1647452550000|2022-03-16 17:42:30|311.76|309.56|311.26|309.06|311.76|309.56|311.26|309.06|0
1647452560000|2022-03-16 17:42:40|311.01|308.81|311.63|309.43|311.63|309.43|311.01|308.81|0
1647452570000|2022-03-16 17:42:50|311.26|309.06|313|310.8|313|310.8|311.26|309.06|0
1647452580000|2022-03-16 17:43:00|313.25|311.05|313.25|311.05|313.25|311.05|313.25|311.05|0
1647452590000|2022-03-16 17:43:10|313|310.8|311.26|309.06|313|310.8|311.26|309.06|0
1647452600000|2022-03-16 17:43:20|311.88|309.68|312.01|309.81|312.26|310.06|311.88|309.68|0
1647452610000|2022-03-16 17:43:30|312.26|310.06|312.01|309.81|312.5|310.3|312.01|309.81|0
1647452630000|2022-03-16 17:43:50|311.88|309.68|313|310.8|313|310.8|311.88|309.68|0
1647452640000|2022-03-16 17:44:00|313.5|311.3|313.25|311.05|313.75|311.55|313.25|311.05|0
1647452650000|2022-03-16 17:44:10|313.62|311.42|313.75|311.55|313.75|311.55|313.5|311.3|0
1647452660000|2022-03-16 17:44:20|313.5|311.3|313.12|310.92|313.5|311.3|313|310.8|0
1647452670000|2022-03-16 17:44:30|313|310.8|312.5|310.3|313|310.8|312.5|310.3|0
1647452680000|2022-03-16 17:44:40|313|310.8|313.25|311.05|313.25|311.05|312.75|310.55|0
1647452690000|2022-03-16 17:44:50|313.5|311.3|313.74|311.54|313.75|311.55|313.5|311.3|0
1647452700000|2022-03-16 17:45:00|313.5|311.3|313.25|311.05|313.5|311.3|313.25|311.05|0
1647452710000|2022-03-16 17:45:10|312.5|310.3|312.75|310.55|312.75|310.55|312.5|310.3|0
1647452720000|2022-03-16 17:45:20|312.25|310.05|312.5|310.3|312.5|310.3|312.01|309.81|0
1647452730000|2022-03-16 17:45:30|313.25|311.05|313.25|311.05|313.5|311.3|313.25|311.05|0
1647452740000|2022-03-16 17:45:40|313.5|311.3|313.86|311.66|313.86|311.66|313.5|311.3|0
1647452750000|2022-03-16 17:45:50|313.74|311.54|314.24|312.04|314.24|312.04|313.74|311.54|0
1647452760000|2022-03-16 17:46:00|313.99|311.79|313.5|311.3|314.24|312.04|313.37|311.17|0
1647452770000|2022-03-16 17:46:10|313.37|311.17|313.5|311.3|313.5|311.3|313.25|311.05|0
1647452780000|2022-03-16 17:46:20|313.74|311.54|313|310.8|313.74|311.54|313|310.8|0
1647452790000|2022-03-16 17:46:30|313.25|311.05|313.74|311.54|313.74|311.54|313.25|311.05|0
1647452800000|2022-03-16 17:46:40|314.49|312.29|315.48|313.28|315.48|313.28|314.49|312.29|0
1647452810000|2022-03-16 17:46:50|315.23|313.03|313.25|311.05|315.23|313.03|313.25|311.05|0
1647452820000|2022-03-16 17:47:00|313|310.8|313.25|311.05|313.25|311.05|313|310.8|0
1647452830000|2022-03-16 17:47:10|313|310.8|313.99|311.79|313.99|311.79|313|310.8|0
1647452840000|2022-03-16 17:47:20|314.24|312.04|314.24|312.04|314.24|312.04|313.99|311.79|0
1647452850000|2022-03-16 17:47:30|314.36|312.16|314.49|312.29|314.49|312.29|314.24|312.04|0
1647452860000|2022-03-16 17:47:40|314.24|312.04|313.74|311.54|314.24|312.04|313.5|311.3|0
1647452870000|2022-03-16 17:47:50|313.86|311.66|313.99|311.79|313.99|311.79|313.5|311.3|0
1647452880000|2022-03-16 17:48:00|313.5|311.3|313.99|311.79|313.99|311.79|313.5|311.3|0
1647452890000|2022-03-16 17:48:10|314.24|312.04|314.24|312.04|314.49|312.29|313.99|311.79|0
1647452900000|2022-03-16 17:48:20|314.49|312.29|313.99|311.79|314.49|312.29|313.99|311.79|0
1647452910000|2022-03-16 17:48:30|314.61|312.41|314.49|312.29|314.61|312.41|314.24|312.04|0
1647452920000|2022-03-16 17:48:40|314.99|312.79|314.99|312.79|314.99|312.79|314.99|312.79|0
1647452930000|2022-03-16 17:48:50|314.74|312.54|313.99|311.79|314.74|312.54|313.99|311.79|0
1647452940000|2022-03-16 17:49:00|313.74|311.54|313.74|311.54|313.74|311.54|313.49|311.29|0
1647452950000|2022-03-16 17:49:10|313.99|311.79|313.74|311.54|313.99|311.79|313.74|311.54|0
1647452960000|2022-03-16 17:49:20|313.49|311.29|313.49|311.29|313.99|311.79|313.49|311.29|0
1647452980000|2022-03-16 17:49:40|314.49|312.29|314.99|312.79|314.99|312.79|314.49|312.29|0
1647452990000|2022-03-16 17:49:50|314.74|312.54|315.48|313.28|315.48|313.28|314.74|312.54|0
1647453000000|2022-03-16 17:50:00|314.99|312.79|314.49|312.29|314.99|312.79|314.49|312.29|0
1647453010000|2022-03-16 17:50:10|314.99|312.79|314.74|312.54|314.99|312.79|314.74|312.54|0
1647453020000|2022-03-16 17:50:20|314.49|312.29|314.98|312.78|314.98|312.78|314.49|312.29|0
1647453030000|2022-03-16 17:50:30|315.23|313.03|315.23|313.03|315.35|313.15|314.98|312.78|0
1647453040000|2022-03-16 17:50:40|314.98|312.78|314.49|312.29|314.98|312.78|314.49|312.29|0
1647453050000|2022-03-16 17:50:50|314.74|312.54|314.49|312.29|314.74|312.54|314.49|312.29|0
1647453060000|2022-03-16 17:51:00|315.23|313.03|315.23|313.03|315.23|313.03|315.23|313.03|0
1647453070000|2022-03-16 17:51:10|315.98|313.78|316.6|314.4|316.6|314.4|315.98|313.78|0
1647453080000|2022-03-16 17:51:20|316.48|314.28|314.74|312.54|316.48|314.28|314.74|312.54|0
1647453090000|2022-03-16 17:51:30|313.49|311.29|313|310.8|313.49|311.29|313|310.8|0
1647453100000|2022-03-16 17:51:40|312.5|310.3|312.25|310.05|312.75|310.55|312.25|310.05|0
1647453110000|2022-03-16 17:51:50|312.5|310.3|312.75|310.55|312.75|310.55|312.5|310.3|0
1647453120000|2022-03-16 17:52:00|313|310.8|313.74|311.54|313.74|311.54|313|310.8|0
1647453130000|2022-03-16 17:52:10|313.86|311.66|314.61|312.41|314.61|312.41|313.74|311.54|0
1647453140000|2022-03-16 17:52:20|314.74|312.54|315.23|313.03|315.23|313.03|314.74|312.54|0
1647453150000|2022-03-16 17:52:30|315.48|313.28|314.49|312.29|315.48|313.28|314.49|312.29|0
1647453160000|2022-03-16 17:52:40|314.24|312.04|313.74|311.54|314.24|312.04|313.74|311.54|0
1647453170000|2022-03-16 17:52:50|313.61|311.41|313.61|311.41|313.61|311.41|313.61|311.41|0
1647453180000|2022-03-16 17:53:00|313.24|311.04|313.49|311.29|313.49|311.29|313.24|311.04|0
1647453190000|2022-03-16 17:53:10|313.24|311.04|313.24|311.04|313.49|311.29|313.24|311.04|0
1647453200000|2022-03-16 17:53:20|313.49|311.29|313.24|311.04|313.49|311.29|313.24|311.04|0
1647453210000|2022-03-16 17:53:30|313.49|311.29|313.49|311.29|313.49|311.29|313|310.8|0
1647453220000|2022-03-16 17:53:40|313.99|311.79|314.61|312.41|314.74|312.54|313.99|311.79|0
1647453230000|2022-03-16 17:53:50|314.74|312.54|314.98|312.78|314.98|312.78|314.49|312.29|0
1647453240000|2022-03-16 17:54:00|315.48|313.28|314.98|312.78|315.48|313.28|314.73|312.53|0
1647453250000|2022-03-16 17:54:10|315.23|313.03|316.47|314.27|316.47|314.27|315.23|313.03|0
1647453260000|2022-03-16 17:54:20|316.35|314.15|316.72|314.52|316.72|314.52|316.35|314.15|0
1647453270000|2022-03-16 17:54:30|316.97|314.77|317.22|315.02|317.22|315.02|316.97|314.77|0
1647453280000|2022-03-16 17:54:40|316.97|314.77|316.59|314.39|316.97|314.77|316.59|314.39|0
1647453290000|2022-03-16 17:54:50|316.47|314.27|316.59|314.39|316.59|314.39|316.47|314.27|0
1647453300000|2022-03-16 17:55:00|316.47|314.27|316.72|314.52|316.84|314.64|316.47|314.27|0
1647453310000|2022-03-16 17:55:10|316.59|314.39|317.34|315.14|317.34|315.14|316.59|314.39|0
1647453320000|2022-03-16 17:55:20|317.72|315.52|317.72|315.52|318.21|316.01|317.72|315.52|0
1647453330000|2022-03-16 17:55:30|317.47|315.27|317.72|315.52|317.97|315.77|317.47|315.27|0
1647453340000|2022-03-16 17:55:40|317.47|315.27|316.97|314.77|317.47|315.27|316.97|314.77|0
1647453350000|2022-03-16 17:55:50|317.34|315.14|317.34|315.14|317.34|315.14|317.22|315.02|0
1647453360000|2022-03-16 17:56:00|317.47|315.27|318.21|316.01|318.21|316.01|317.47|315.27|0
1647453370000|2022-03-16 17:56:10|318.08|315.88|317.59|315.39|318.08|315.88|317.47|315.27|0
1647453380000|2022-03-16 17:56:20|317.47|315.27|316.97|314.77|317.47|315.27|316.84|314.64|0
1647453390000|2022-03-16 17:56:30|316.84|314.64|316.97|314.77|316.97|314.77|316.84|314.64|0
1647453400000|2022-03-16 17:56:40|317.22|315.02|317.96|315.76|317.96|315.76|317.22|315.02|0
1647453410000|2022-03-16 17:56:50|318.08|315.88|318.46|316.26|318.71|316.51|318.08|315.88|0
1647453420000|2022-03-16 17:57:00|318.33|316.13|318.08|315.88|318.33|316.13|317.96|315.76|0
1647453430000|2022-03-16 17:57:10|318.21|316.01|318.83|316.63|318.83|316.63|318.21|316.01|0
1647453440000|2022-03-16 17:57:20|318.33|316.13|318.21|316.01|318.33|316.13|318.08|315.88|0
1647453450000|2022-03-16 17:57:30|318.46|316.26|318.33|316.13|318.46|316.26|318.33|316.13|0
1647453460000|2022-03-16 17:57:40|316.97|314.77|316.34|314.14|316.97|314.77|316.34|314.14|0
1647453470000|2022-03-16 17:57:50|316.47|314.27|316.47|314.27|316.47|314.27|316.34|314.14|0
1647453480000|2022-03-16 17:58:00|316.34|314.14|316.47|314.27|316.47|314.27|315.98|313.78|0
1647453490000|2022-03-16 17:58:10|316.84|314.64|317.84|315.64|317.84|315.64|316.84|314.64|0
1647453500000|2022-03-16 17:58:20|317.96|315.76|318.83|316.63|318.96|316.76|317.96|315.76|0
1647453510000|2022-03-16 17:58:30|319.95|317.75|320.82|318.62|320.82|318.62|319.95|317.75|0
1647453520000|2022-03-16 17:58:40|320.32|318.12|319.82|317.62|320.45|318.25|319.82|317.62|0
1647453530000|2022-03-16 17:58:50|319.95|317.75|320.2|318|320.2|318|319.95|317.75|0
1647453540000|2022-03-16 17:59:00|319.95|317.75|319.82|317.62|320.07|317.87|319.58|317.38|0
1647453550000|2022-03-16 17:59:10|319.58|317.38|318.96|316.76|319.58|317.38|318.96|316.76|0
1647453560000|2022-03-16 17:59:20|318.83|316.63|317.59|315.39|318.83|316.63|317.59|315.39|0
1647453570000|2022-03-16 17:59:30|317.47|315.27|317.83|315.63|317.83|315.63|317.22|315.02|0
1647453580000|2022-03-16 17:59:40|317.96|315.76|317.96|315.76|317.96|315.76|317.72|315.52|0
1647453590000|2022-03-16 17:59:50|318.21|316.01|318.08|315.88|318.58|316.38|318.08|315.88|0
1647453600000|2022-03-16 18:00:00|308.39|306.19|309.52|307.32|309.52|307.32|304.3|302.1|0
1647453610000|2022-03-16 18:00:10|311.01|308.81|308.64|306.44|311.01|308.81|306.16|303.96|0
1647453620000|2022-03-16 18:00:20|310.88|308.68|306.16|303.96|310.88|308.68|306.16|303.96|0
1647453630000|2022-03-16 18:00:30|310.13|307.93|308.77|306.57|310.13|307.93|308.77|306.57|0
1647453640000|2022-03-16 18:00:40|309.14|306.94|310.13|307.93|311.75|309.55|309.02|306.82|0
1647453650000|2022-03-16 18:00:50|312.37|310.17|316.34|314.14|316.34|314.14|312.37|310.17|0
1647453660000|2022-03-16 18:01:00|314.35|312.15|310.63|308.43|314.35|312.15|310.63|308.43|0
1647453670000|2022-03-16 18:01:10|309.76|307.56|304.67|302.47|309.76|307.56|304.67|302.47|0
1647453680000|2022-03-16 18:01:20|305.05|302.85|303.43|301.23|305.17|302.97|303.43|301.23|0
1647453690000|2022-03-16 18:01:30|300.95|298.75|296.37|294.17|300.95|298.75|296.37|294.17|0
1647453700000|2022-03-16 18:01:40|295.62|293.42|297.48|295.28|298.85|296.65|295.62|293.42|0
1647453710000|2022-03-16 18:01:50|296.12|293.92|300.7|298.5|300.7|298.5|295.13|292.93|0
1647453720000|2022-03-16 18:02:00|300.33|298.13|303.81|301.61|303.81|301.61|300.33|298.13|0
1647453730000|2022-03-16 18:02:10|305.17|302.97|306.16|303.96|306.65|304.45|305.17|302.97|0
1647453740000|2022-03-16 18:02:20|305.54|303.34|306.54|304.34|308.02|305.82|305.54|303.34|0
1647453750000|2022-03-16 18:02:30|307.78|305.58|306.78|304.58|307.78|305.58|306.54|304.34|0
1647453760000|2022-03-16 18:02:40|306.16|303.96|308.52|306.32|308.52|306.32|306.16|303.96|0
1647453770000|2022-03-16 18:02:50|308.14|305.94|308.27|306.07|310.76|308.56|308.14|305.94|0
1647453780000|2022-03-16 18:03:00|306.29|304.09|303.06|300.86|306.29|304.09|302.81|300.61|0
1647453790000|2022-03-16 18:03:10|301.32|299.12|302.81|300.61|302.81|300.61|301.32|299.12|0
1647453800000|2022-03-16 18:03:20|301.08|298.88|300.83|298.63|301.94|299.74|300.83|298.63|0
1647453810000|2022-03-16 18:03:30|297.85|295.65|298.35|296.15|298.35|296.15|296.37|294.17|0
1647453820000|2022-03-16 18:03:40|297.11|294.91|301.08|298.88|301.08|298.88|297.11|294.91|0
1647453830000|2022-03-16 18:03:50|302.81|300.61|300.83|298.63|302.81|300.61|300.83|298.63|0
1647453840000|2022-03-16 18:04:00|300.08|297.88|298.35|296.15|300.08|297.88|298.35|296.15|0
1647453850000|2022-03-16 18:04:10|298.6|296.4|296.98|294.78|298.6|296.4|296.98|294.78|0
1647453860000|2022-03-16 18:04:20|294.14|291.94|294.38|292.18|296.73|294.53|294.14|291.94|0
1647453870000|2022-03-16 18:04:30|295.13|292.93|297.85|295.65|297.85|295.65|295.13|292.93|0
1647453880000|2022-03-16 18:04:40|296.86|294.66|295.87|293.67|296.86|294.66|295.87|293.67|0
1647453890000|2022-03-16 18:04:50|295.13|292.93|295.49|293.29|296.48|294.28|295.13|292.93|0
1647453900000|2022-03-16 18:05:00|296.12|293.92|295.87|293.67|297.36|295.16|295.87|293.67|0
1647453910000|2022-03-16 18:05:10|294.25|292.05|293.14|290.94|294.25|292.05|292.4|290.2|0
1647453920000|2022-03-16 18:05:20|292.4|290.2|291.41|289.21|292.4|290.2|291.41|289.21|0
1647453930000|2022-03-16 18:05:30|291.16|288.96|292.9|290.7|292.9|290.7|290.92|288.72|0
1647453940000|2022-03-16 18:05:40|293.02|290.82|291.66|289.46|293.02|290.82|291.66|289.46|0
1647453950000|2022-03-16 18:05:50|291.91|289.71|291.41|289.21|291.91|289.71|291.16|288.96|0
1647453960000|2022-03-16 18:06:00|291.66|289.46|292.65|290.45|293.02|290.82|291.66|289.46|0
1647453970000|2022-03-16 18:06:10|292.15|289.95|292.65|290.45|293.39|291.19|292.15|289.95|0
1647453980000|2022-03-16 18:06:20|292.4|290.2|294.38|292.18|294.38|292.18|292.4|290.2|0
1647453990000|2022-03-16 18:06:30|295.87|293.67|294.88|292.68|295.87|293.67|294.63|292.43|0
1647454000000|2022-03-16 18:06:40|295.24|293.04|294.63|292.43|295.24|293.04|293.89|291.69|0
1647454010000|2022-03-16 18:06:50|292.9|290.7|292.77|290.57|293.14|290.94|292.77|290.57|0
1647454020000|2022-03-16 18:07:00|293.64|291.44|295.13|292.93|295.13|292.93|293.64|291.44|0
1647454030000|2022-03-16 18:07:10|294.5|292.3|295|292.8|295|292.8|294.13|291.93|0
1647454040000|2022-03-16 18:07:20|297.11|294.91|296.86|294.66|297.36|295.16|296.86|294.66|0
1647454050000|2022-03-16 18:07:30|297.11|294.91|299.21|297.01|299.21|297.01|297.11|294.91|0
1647454060000|2022-03-16 18:07:40|299.95|297.75|298.1|295.9|299.95|297.75|298.1|295.9|0
1647454070000|2022-03-16 18:07:50|298.22|296.02|296.12|293.92|298.22|296.02|295.87|293.67|0
1647454080000|2022-03-16 18:08:00|295.74|293.54|293.64|291.44|295.74|293.54|293.64|291.44|0
1647454090000|2022-03-16 18:08:10|293.89|291.69|295.24|293.04|295.24|293.04|293.89|291.69|0
1647454100000|2022-03-16 18:08:20|295.37|293.17|296.36|294.16|297.11|294.91|295.37|293.17|0
1647454110000|2022-03-16 18:08:30|297.11|294.91|295.12|292.92|297.11|294.91|295.12|292.92|0
1647454120000|2022-03-16 18:08:40|295.37|293.17|291.9|289.7|295.49|293.29|291.9|289.7|0
1647454130000|2022-03-16 18:08:50|293.01|290.81|290.42|288.22|293.01|290.81|290.04|287.84|0
1647454140000|2022-03-16 18:09:00|290.17|287.97|287.57|285.37|290.17|287.97|286.71|284.51|0
1647454150000|2022-03-16 18:09:10|287.2|285|287.45|285.25|287.45|285.25|287.2|285|0
1647454160000|2022-03-16 18:09:20|286.95|284.75|286.95|284.75|286.95|284.75|286.21|284.01|0
1647454170000|2022-03-16 18:09:30|286.46|284.26|286.46|284.26|286.46|284.26|286.21|284.01|0
1647454180000|2022-03-16 18:09:40|286.21|284.01|283.25|281.05|286.21|284.01|283.25|281.05|0
1647454190000|2022-03-16 18:09:50|282.5|280.3|280.46|278.26|282.75|280.55|280.46|278.26|0
1647454200000|2022-03-16 18:10:00|279.59|277.39|279.53|277.33|280.02|277.82|279.03|276.83|0
1647454210000|2022-03-16 18:10:10|282.49|280.29|282.49|280.29|283.1|280.9|282.49|280.29|0
1647454220000|2022-03-16 18:10:20|284.34|282.14|282.74|280.54|284.96|282.76|282.74|280.54|0
1647454230000|2022-03-16 18:10:30|282|279.8|281.01|278.81|282|279.8|281.01|278.81|0
1647454240000|2022-03-16 18:10:40|279.64|277.44|278.78|276.58|279.64|277.44|278.78|276.58|0
1647454250000|2022-03-16 18:10:50|279.77|277.57|279.15|276.95|279.77|277.57|278.78|276.58|0
1647454260000|2022-03-16 18:11:00|279.03|276.83|278.41|276.21|279.03|276.83|278.29|276.09|0
1647454270000|2022-03-16 18:11:10|278.54|276.34|275.82|273.62|278.54|276.34|275.82|273.62|0
1647454280000|2022-03-16 18:11:20|275.33|273.13|276.31|274.11|276.31|274.11|275.33|273.13|0
1647454290000|2022-03-16 18:11:30|276.68|274.48|276.31|274.11|276.68|274.48|276.07|273.87|0
1647454300000|2022-03-16 18:11:40|277.55|275.35|276.43|274.23|278.41|276.21|276.43|274.23|0
1647454310000|2022-03-16 18:11:50|276.31|274.11|275.82|273.62|276.31|274.11|275.82|273.62|0
1647454320000|2022-03-16 18:12:00|276.31|274.11|277.3|275.1|277.55|275.35|276.31|274.11|0
1647454330000|2022-03-16 18:12:10|278.29|276.09|275.57|273.37|278.29|276.09|275.57|273.37|0
1647454340000|2022-03-16 18:12:20|275.33|273.13|274.59|272.39|275.33|273.13|274.59|272.39|0
1647454350000|2022-03-16 18:12:30|274.34|272.14|271.38|269.18|274.34|272.14|271.38|269.18|0
1647454360000|2022-03-16 18:12:40|271.25|269.05|271.63|269.43|273.85|271.65|271.25|269.05|0
1647454370000|2022-03-16 18:12:50|272.37|270.17|275.82|273.62|275.82|273.62|272.37|270.17|0
1647454380000|2022-03-16 18:13:00|276.43|274.23|278.29|276.09|278.29|276.09|276.43|274.23|0
1647454390000|2022-03-16 18:13:10|278.04|275.84|278.53|276.33|278.78|276.58|278.04|275.84|0
1647454400000|2022-03-16 18:13:20|276.81|274.61|276.68|274.48|277.3|275.1|276.68|274.48|0
1647454410000|2022-03-16 18:13:30|277.05|274.85|276.56|274.36|277.3|275.1|276.56|274.36|0
1647454420000|2022-03-16 18:13:40|275.82|273.62|277.55|275.35|277.55|275.35|275.82|273.62|0
1647454430000|2022-03-16 18:13:50|277.67|275.47|277.55|275.35|278.53|276.33|277.55|275.35|0
1647454440000|2022-03-16 18:14:00|276.07|273.87|276.07|273.87|276.31|274.11|275.57|273.37|0
1647454450000|2022-03-16 18:14:10|275.57|273.37|273.85|271.65|275.57|273.37|273.85|271.65|0
1647454460000|2022-03-16 18:14:20|273.6|271.4|274.34|272.14|274.83|272.63|273.6|271.4|0
1647454470000|2022-03-16 18:14:30|274.09|271.89|274.09|271.89|274.46|272.26|274.09|271.89|0
1647454480000|2022-03-16 18:14:40|272.86|270.66|272.12|269.92|273.35|271.15|272.12|269.92|0
1647454490000|2022-03-16 18:14:50|272.24|270.04|272.12|269.92|272.37|270.17|272.12|269.92|0
1647454500000|2022-03-16 18:15:00|271.87|269.67|272.61|270.41|272.61|270.41|271.38|269.18|0
1647454510000|2022-03-16 18:15:10|275.32|273.12|275.57|273.37|275.57|273.37|274.34|272.14|0
1647454520000|2022-03-16 18:15:20|276.06|273.86|275.94|273.74|276.06|273.86|275.57|273.37|0
1647454530000|2022-03-16 18:15:30|276.06|273.86|275.32|273.12|276.31|274.11|275.32|273.12|0
1647454540000|2022-03-16 18:15:40|275.57|273.37|277.3|275.1|277.3|275.1|275.57|273.37|0
1647454550000|2022-03-16 18:15:50|278.53|276.33|279.03|276.83|279.03|276.83|278.53|276.33|0
1647454560000|2022-03-16 18:16:00|277.05|274.85|275.82|273.62|277.05|274.85|275.57|273.37|0
1647454570000|2022-03-16 18:16:10|275.32|273.12|274.46|272.26|275.32|273.12|274.46|272.26|0
1647454580000|2022-03-16 18:16:20|273.35|271.15|273.1|270.9|273.35|271.15|273.1|270.9|0
1647454590000|2022-03-16 18:16:30|272.12|269.92|273.84|271.64|273.84|271.64|271.99|269.79|0
1647454600000|2022-03-16 18:16:40|273.6|271.4|275.57|273.37|275.57|273.37|273.6|271.4|0
1647454610000|2022-03-16 18:16:50|275.08|272.88|276.56|274.36|276.56|274.36|275.08|272.88|0
1647454620000|2022-03-16 18:17:00|276.92|274.72|276.8|274.6|277.05|274.85|276.56|274.36|0
1647454630000|2022-03-16 18:17:10|276.68|274.48|276.06|273.86|277.54|275.34|276.06|273.86|0
1647454640000|2022-03-16 18:17:20|277.05|274.85|278.04|275.84|278.04|275.84|276.8|274.6|0
1647454650000|2022-03-16 18:17:30|279.77|277.57|280.01|277.81|280.01|277.81|279.27|277.07|0
1647454660000|2022-03-16 18:17:40|281.5|279.3|282.24|280.04|282.24|280.04|281.5|279.3|0
1647454670000|2022-03-16 18:17:50|282.48|280.28|283.23|281.03|283.23|281.03|282.24|280.04|0
1647454680000|2022-03-16 18:18:00|283.72|281.52|282.48|280.28|283.72|281.52|282.48|280.28|0
1647454690000|2022-03-16 18:18:10|281.99|279.79|281.12|278.92|281.99|279.79|281.12|278.92|0
1647454700000|2022-03-16 18:18:20|281.37|279.17|281.74|279.54|281.74|279.54|281.37|279.17|0
1647454710000|2022-03-16 18:18:30|281.61|279.41|283.23|281.03|283.23|281.03|281.61|279.41|0
1647454720000|2022-03-16 18:18:40|284.09|281.89|284.21|282.01|284.21|282.01|283.97|281.77|0
1647454730000|2022-03-16 18:18:50|285.2|283|285.45|283.25|285.7|283.5|285.2|283|0
1647454740000|2022-03-16 18:19:00|285.7|283.5|287.05|284.85|287.05|284.85|285.7|283.5|0
1647454750000|2022-03-16 18:19:10|286.69|284.49|286.19|283.99|286.69|284.49|286.19|283.99|0
1647454760000|2022-03-16 18:19:20|286.69|284.49|286.69|284.49|286.69|284.49|285.94|283.74|0
1647454770000|2022-03-16 18:19:30|287.68|285.48|286.93|284.73|287.68|285.48|286.19|283.99|0
1647454780000|2022-03-16 18:19:40|287.68|285.48|287.68|285.48|288.17|285.97|287.43|285.23|0
1647454790000|2022-03-16 18:19:50|287.92|285.72|287.43|285.23|287.92|285.72|287.43|285.23|0
1647454800000|2022-03-16 18:20:00|288.42|286.22|289.41|287.21|289.41|287.21|287.68|285.48|0
1647454810000|2022-03-16 18:20:10|288.91|286.71|288.42|286.22|289.41|287.21|288.42|286.22|0
1647454820000|2022-03-16 18:20:20|286.56|284.36|284.95|282.75|286.56|284.36|284.83|282.63|0
1647454830000|2022-03-16 18:20:30|283.72|281.52|283.22|281.02|283.97|281.77|283.22|281.02|0
1647454840000|2022-03-16 18:20:40|282.73|280.53|283.72|281.52|283.97|281.77|282.73|280.53|0
1647454850000|2022-03-16 18:20:50|282.73|280.53|282.48|280.28|282.73|280.53|282.48|280.28|0
1647454860000|2022-03-16 18:21:00|283.22|281.02|282.23|280.03|283.22|281.02|281.86|279.66|0
1647454870000|2022-03-16 18:21:10|282.48|280.28|281.74|279.54|282.48|280.28|281.49|279.29|0
1647454880000|2022-03-16 18:21:20|281.49|279.29|281.49|279.29|281.74|279.54|281.25|279.05|0
1647454890000|2022-03-16 18:21:30|279.76|277.56|280.5|278.3|280.5|278.3|279.52|277.32|0
1647454900000|2022-03-16 18:21:40|281.74|279.54|283.72|281.52|283.72|281.52|281.74|279.54|0
1647454910000|2022-03-16 18:21:50|282.98|280.78|281.74|279.54|282.98|280.78|281.49|279.29|0
1647454920000|2022-03-16 18:22:00|280.01|277.81|280.26|278.06|280.5|278.3|279.63|277.43|0
1647454930000|2022-03-16 18:22:10|280.01|277.81|280.5|278.3|281.12|278.92|280.01|277.81|0
1647454940000|2022-03-16 18:22:20|281.24|279.04|281|278.8|281.49|279.29|281|278.8|0
1647454950000|2022-03-16 18:22:30|281.74|279.54|281.49|279.29|282.73|280.53|281.49|279.29|0
1647454960000|2022-03-16 18:22:40|280.75|278.55|281.49|279.29|281.99|279.79|280.75|278.55|0
1647454970000|2022-03-16 18:22:50|281|278.8|280.5|278.3|281|278.8|280.5|278.3|0
1647454980000|2022-03-16 18:23:00|278.77|276.57|278.53|276.33|278.77|276.57|278.03|275.83|0
1647454990000|2022-03-16 18:23:10|278.77|276.57|279.27|277.07|279.76|277.56|278.77|276.57|0
1647455000000|2022-03-16 18:23:20|279.02|276.82|277.54|275.34|279.02|276.82|277.54|275.34|0
1647455010000|2022-03-16 18:23:30|277.29|275.09|276.55|274.35|277.29|275.09|276.42|274.22|0
1647455020000|2022-03-16 18:23:40|276.3|274.1|276.55|274.35|277.16|274.96|276.3|274.1|0
1647455030000|2022-03-16 18:23:50|276.42|274.22|276.55|274.35|276.8|274.6|276.42|274.22|0
1647455040000|2022-03-16 18:24:00|276.06|273.86|276.06|273.86|277.41|275.21|276.06|273.86|0
1647455050000|2022-03-16 18:24:10|275.56|273.36|275.32|273.12|275.56|273.36|275.32|273.12|0
1647455060000|2022-03-16 18:24:20|275.81|273.61|274.82|272.62|275.81|273.61|274.82|272.62|0
1647455070000|2022-03-16 18:24:30|273.84|271.64|271.86|269.66|273.84|271.64|271.86|269.66|0
1647455080000|2022-03-16 18:24:40|272.11|269.91|273.1|270.9|273.34|271.14|272.11|269.91|0
1647455090000|2022-03-16 18:24:50|272.85|270.65|272.6|270.4|273.1|270.9|272.6|270.4|0
1647455100000|2022-03-16 18:25:00|272.11|269.91|274.08|271.88|275.32|273.12|272.11|269.91|0
1647455110000|2022-03-16 18:25:10|275.56|273.36|273.84|271.64|275.56|273.36|273.84|271.64|0
1647455120000|2022-03-16 18:25:20|273.59|271.39|272.23|270.03|273.59|271.39|272.23|270.03|0
1647455130000|2022-03-16 18:25:30|272.36|270.16|272.36|270.16|273.1|270.9|272.36|270.16|0
1647455140000|2022-03-16 18:25:40|272.6|270.4|275.07|272.87|275.07|272.87|272.6|270.4|0
1647455150000|2022-03-16 18:25:50|274.45|272.25|274.08|271.88|274.45|272.25|273.71|271.51|0
1647455160000|2022-03-16 18:26:00|273.84|271.64|274.82|272.62|274.82|272.62|273.84|271.64|0
1647455170000|2022-03-16 18:26:10|275.56|273.36|277.54|275.34|277.54|275.34|275.56|273.36|0
1647455180000|2022-03-16 18:26:20|276.8|274.6|276.55|274.35|276.8|274.6|276.55|274.35|0
1647455190000|2022-03-16 18:26:30|277.29|275.09|275.07|272.87|277.29|275.09|275.07|272.87|0
1647455200000|2022-03-16 18:26:40|274.82|272.62|276.67|274.47|276.67|274.47|274.82|272.62|0
1647455210000|2022-03-16 18:26:50|276.55|274.35|276.67|274.47|276.67|274.47|276.06|273.86|0
1647455220000|2022-03-16 18:27:00|276.8|274.6|276.17|273.97|276.8|274.6|275.56|273.36|0
1647455230000|2022-03-16 18:27:10|276.06|273.86|277.78|275.58|277.78|275.58|276.06|273.86|0
1647455240000|2022-03-16 18:27:20|278.28|276.08|279.02|276.82|279.02|276.82|278.28|276.08|0
1647455250000|2022-03-16 18:27:30|279.26|277.06|280.37|278.17|280.37|278.17|278.77|276.57|0
1647455260000|2022-03-16 18:27:40|280.25|278.05|279.76|277.56|280.75|278.55|279.76|277.56|0
1647455270000|2022-03-16 18:27:50|278.28|276.08|278.28|276.08|278.77|276.57|278.28|276.08|0
1647455280000|2022-03-16 18:28:00|279.02|276.82|278.77|276.57|279.02|276.82|278.52|276.32|0
1647455290000|2022-03-16 18:28:10|279.26|277.06|274.94|272.74|279.26|277.06|274.94|272.74|0
1647455300000|2022-03-16 18:28:20|275.43|273.23|276.3|274.1|276.3|274.1|274.82|272.62|0
1647455310000|2022-03-16 18:28:30|276.05|273.85|273.09|270.89|276.05|273.85|273.09|270.89|0
1647455320000|2022-03-16 18:28:40|271.86|269.66|272.85|270.65|272.85|270.65|270.38|268.18|0
1647455330000|2022-03-16 18:28:50|272.11|269.91|272.35|270.15|272.35|270.15|271.86|269.66|0
1647455340000|2022-03-16 18:29:00|271.86|269.66|269.4|267.2|271.86|269.66|269.4|267.2|0
1647455350000|2022-03-16 18:29:10|270.13|267.93|270.38|268.18|270.38|268.18|269.64|267.44|0
1647455360000|2022-03-16 18:29:20|269.89|267.69|270.87|268.67|270.87|268.67|269.89|267.69|0
1647455370000|2022-03-16 18:29:30|270.5|268.3|269.89|267.69|270.63|268.43|269.89|267.69|0
1647455380000|2022-03-16 18:29:40|268.9|266.7|269.4|267.2|269.64|267.44|268.9|266.7|0
1647455390000|2022-03-16 18:29:50|268.66|266.46|269.64|267.44|269.64|267.44|268.41|266.21|0
1647455400000|2022-03-16 18:30:00|269.27|267.07|267.42|265.22|269.27|267.07|267.18|264.98|0
1647455410000|2022-03-16 18:30:10|266.44|264.24|265.95|263.75|266.93|264.73|265.95|263.75|0
1647455420000|2022-03-16 18:30:20|266.19|263.99|265.21|263.01|266.19|263.99|265.08|262.88|0
1647455430000|2022-03-16 18:30:30|264.96|262.76|265.7|263.5|265.7|263.5|264.96|262.76|0
1647455440000|2022-03-16 18:30:40|264.72|262.52|264.59|262.39|267.92|265.72|264.59|262.39|0
1647455450000|2022-03-16 18:30:50|264.47|262.27|263.98|261.78|265.21|263.01|263.98|261.78|0
1647455460000|2022-03-16 18:31:00|263.73|261.53|263.36|261.16|264.83|262.63|263.36|261.16|0
1647455470000|2022-03-16 18:31:10|263.24|261.04|262.75|260.55|263.24|261.04|262.5|260.3|0
1647455480000|2022-03-16 18:31:20|262.99|260.79|261.88|259.68|262.99|260.79|261.88|259.68|0
1647455490000|2022-03-16 18:31:30|261.77|259.57|258.57|256.37|261.77|259.57|258.57|256.37|0
1647455500000|2022-03-16 18:31:40|259.18|256.98|258.57|256.37|259.18|256.98|258.57|256.37|0
1647455510000|2022-03-16 18:31:50|258.08|255.88|257.59|255.39|258.08|255.88|257.59|255.39|0
1647455520000|2022-03-16 18:32:00|256.85|254.65|255.63|253.43|257.59|255.39|255.63|253.43|0
1647455530000|2022-03-16 18:32:10|255.14|252.94|255.38|253.18|255.38|253.18|255.14|252.94|0
1647455540000|2022-03-16 18:32:20|254.16|251.96|258.08|255.88|258.08|255.88|254.16|251.96|0
1647455550000|2022-03-16 18:32:30|258.93|256.73|259.31|257.11|259.31|257.11|258.57|256.37|0
1647455560000|2022-03-16 18:32:40|260.04|257.84|259.55|257.35|260.04|257.84|259.55|257.35|0
1647455570000|2022-03-16 18:32:50|259.06|256.86|258.82|256.62|259.06|256.86|258.2|256|0
1647455580000|2022-03-16 18:33:00|260.54|258.34|258.33|256.13|260.54|258.34|258.33|256.13|0
1647455590000|2022-03-16 18:33:10|257.83|255.63|257.1|254.9|257.83|255.63|256.36|254.16|0
1647455600000|2022-03-16 18:33:20|256.73|254.53|256.23|254.03|256.73|254.53|256.23|254.03|0
1647455610000|2022-03-16 18:33:30|256.36|254.16|255.63|253.43|256.36|254.16|255.63|253.43|0
1647455620000|2022-03-16 18:33:40|255.74|253.54|258.82|256.62|258.82|256.62|255.74|253.54|0
1647455630000|2022-03-16 18:33:50|259.55|257.35|259.06|256.86|259.55|257.35|258.82|256.62|0
1647455640000|2022-03-16 18:34:00|258.82|256.62|259.55|257.35|259.55|257.35|258.32|256.12|0
1647455650000|2022-03-16 18:34:10|259.18|256.98|259.06|256.86|259.18|256.98|258.32|256.12|0
1647455660000|2022-03-16 18:34:20|257.1|254.9|255.63|253.43|257.1|254.9|255.63|253.43|0
1647455670000|2022-03-16 18:34:30|255.38|253.18|254.64|252.44|255.38|253.18|254.64|252.44|0
1647455680000|2022-03-16 18:34:40|254.4|252.2|256.61|254.41|256.61|254.41|254.4|252.2|0
1647455690000|2022-03-16 18:34:50|257.34|255.14|260.04|257.84|260.04|257.84|257.34|255.14|0
1647455700000|2022-03-16 18:35:00|260.53|258.33|260.78|258.58|262.37|260.17|260.29|258.09|0
1647455710000|2022-03-16 18:35:10|260.29|258.09|256.61|254.41|260.29|258.09|256.61|254.41|0
1647455720000|2022-03-16 18:35:20|257.1|254.9|257.59|255.39|258.57|256.37|257.1|254.9|0
1647455730000|2022-03-16 18:35:30|257.83|255.63|254.89|252.69|257.83|255.63|254.89|252.69|0
1647455740000|2022-03-16 18:35:40|258.19|255.99|257.59|255.39|258.19|255.99|256.6|254.4|0
1647455750000|2022-03-16 18:35:50|258.08|255.88|257.34|255.14|258.81|256.61|257.34|255.14|0
1647455760000|2022-03-16 18:36:00|259.06|256.86|260.53|258.33|260.53|258.33|259.06|256.86|0
1647455770000|2022-03-16 18:36:10|262.12|259.92|265.94|263.74|265.94|263.74|262.12|259.92|0
1647455780000|2022-03-16 18:36:20|266.93|264.73|265.7|263.5|266.93|264.73|265.2|263|0
1647455790000|2022-03-16 18:36:30|265.81|263.61|266.43|264.23|266.43|264.23|264.96|262.76|0
1647455800000|2022-03-16 18:36:40|267.42|265.22|266.8|264.6|267.42|265.22|266.43|264.23|0
1647455810000|2022-03-16 18:36:50|267.66|265.46|267.66|265.46|267.91|265.71|267.66|265.46|0
1647455820000|2022-03-16 18:37:00|265.94|263.74|263.48|261.28|265.94|263.74|263.48|261.28|0
1647455830000|2022-03-16 18:37:10|264.22|262.02|263.11|260.91|264.22|262.02|262.5|260.3|0
1647455840000|2022-03-16 18:37:20|264.96|262.76|267.17|264.97|267.17|264.97|264.71|262.51|0
1647455850000|2022-03-16 18:37:30|267.91|265.71|267.66|265.46|267.91|265.71|267.29|265.09|0
1647455860000|2022-03-16 18:37:40|268.16|265.96|269.39|267.19|269.51|267.31|268.16|265.96|0
1647455870000|2022-03-16 18:37:50|270.87|268.67|270.87|268.67|271.11|268.91|270.62|268.42|0
1647455880000|2022-03-16 18:38:00|271.11|268.91|274.32|272.12|274.32|272.12|271.11|268.91|0
1647455890000|2022-03-16 18:38:10|273.58|271.38|273.2|271|273.58|271.38|271.85|269.65|0
1647455900000|2022-03-16 18:38:20|273.58|271.38|273.83|271.63|273.83|271.63|273.58|271.38|0
1647455910000|2022-03-16 18:38:30|275.8|273.6|276.79|274.59|276.79|274.59|275.8|273.6|0
1647455920000|2022-03-16 18:38:40|276.05|273.85|277.89|275.69|277.89|275.69|275.42|273.22|0
1647455930000|2022-03-16 18:38:50|277.53|275.33|276.9|274.7|277.53|275.33|276.66|274.46|0
1647455940000|2022-03-16 18:39:00|276.66|274.46|274.56|272.36|276.66|274.46|274.56|272.36|0
1647455950000|2022-03-16 18:39:10|274.81|272.61|275.06|272.86|275.06|272.86|274.81|272.61|0
1647455960000|2022-03-16 18:39:20|274.81|272.61|275.55|273.35|276.05|273.85|274.81|272.61|0
1647455970000|2022-03-16 18:39:30|276.29|274.09|278.88|276.68|278.88|276.68|276.29|274.09|0
1647455980000|2022-03-16 18:39:40|279.26|277.06|282.22|280.02|282.22|280.02|279.26|277.06|0
1647455990000|2022-03-16 18:39:50|281.85|279.65|281.97|279.77|281.97|279.77|280.86|278.66|0
1647456000000|2022-03-16 18:40:00|281.48|279.28|284.45|282.25|284.45|282.25|281.48|279.28|0
1647456010000|2022-03-16 18:40:10|284.94|282.74|283.46|281.26|284.94|282.74|282.96|280.76|0
1647456020000|2022-03-16 18:40:20|284.2|282|284.81|282.61|284.94|282.74|284.2|282|0
1647456030000|2022-03-16 18:40:30|284.94|282.74|286.18|283.98|286.43|284.23|284.94|282.74|0
1647456040000|2022-03-16 18:40:40|285.68|283.48|282.47|280.27|285.68|283.48|282.47|280.27|0
1647456050000|2022-03-16 18:40:50|283.7|281.5|281.97|279.77|283.7|281.5|281.97|279.77|0
1647456060000|2022-03-16 18:41:00|283.33|281.13|282.71|280.51|284.2|282|282.71|280.51|0
1647456070000|2022-03-16 18:41:10|283.33|281.13|282.22|280.02|283.33|281.13|280|277.8|0
1647456080000|2022-03-16 18:41:20|280.74|278.54|280.49|278.29|280.86|278.66|280.49|278.29|0
1647456090000|2022-03-16 18:41:30|281.73|279.53|284.2|282|284.69|282.49|281.73|279.53|0
1647456100000|2022-03-16 18:41:40|285.19|282.99|286.18|283.98|286.18|283.98|285.19|282.99|0
1647456110000|2022-03-16 18:41:50|285.93|283.73|286.18|283.98|286.18|283.98|285.19|282.99|0
1647456120000|2022-03-16 18:42:00|286.42|284.22|291.62|289.42|291.62|289.42|286.42|284.22|0
1647456130000|2022-03-16 18:42:10|291.13|288.93|293.61|291.41|293.61|291.41|290.63|288.43|0
1647456140000|2022-03-16 18:42:20|294.84|292.64|298.81|296.61|298.81|296.61|294.84|292.64|0
1647456150000|2022-03-16 18:42:30|297.2|295|295.09|292.89|297.2|295|295.09|292.89|0
1647456160000|2022-03-16 18:42:40|295.46|293.26|295.46|293.26|295.59|293.39|295.34|293.14|0
1647456170000|2022-03-16 18:42:50|293.36|291.16|294.35|292.15|294.35|292.15|292.98|290.78|0
1647456180000|2022-03-16 18:43:00|294.1|291.9|295.84|293.64|295.84|293.64|294.1|291.9|0
1647456190000|2022-03-16 18:43:10|295.59|293.39|297.44|295.24|297.44|295.24|295.59|293.39|0
1647456200000|2022-03-16 18:43:20|295.84|293.64|294.72|292.52|295.84|293.64|294.72|292.52|0
1647456210000|2022-03-16 18:43:30|293.85|291.65|293.11|290.91|293.85|291.65|293.11|290.91|0
1647456220000|2022-03-16 18:43:40|292.86|290.66|292.73|290.53|293.11|290.91|292.73|290.53|0
1647456230000|2022-03-16 18:43:50|293.11|290.91|294.22|292.02|294.22|292.02|293.11|290.91|0
1647456240000|2022-03-16 18:44:00|294.1|291.9|293.85|291.65|294.1|291.9|293.85|291.65|0
1647456250000|2022-03-16 18:44:10|295.84|293.64|299.31|297.11|299.31|297.11|295.84|293.64|0
1647456260000|2022-03-16 18:44:20|298.32|296.12|296.7|294.5|299.06|296.86|296.7|294.5|0
1647456270000|2022-03-16 18:44:30|296.58|294.38|297.08|294.88|297.08|294.88|295.95|293.75|0
1647456280000|2022-03-16 18:44:40|296.83|294.63|298.32|296.12|298.56|296.36|296.58|294.38|0
1647456290000|2022-03-16 18:44:50|297.69|295.49|296.83|294.63|297.69|295.49|296.33|294.13|0
1647456300000|2022-03-16 18:45:00|297.07|294.87|295.46|293.26|297.07|294.87|295.46|293.26|0
1647456310000|2022-03-16 18:45:10|295.83|293.63|293.23|291.03|295.83|293.63|293.23|291.03|0
1647456320000|2022-03-16 18:45:20|293.6|291.4|292.36|290.16|293.6|291.4|292.36|290.16|0
1647456330000|2022-03-16 18:45:30|291.62|289.42|292.12|289.92|293.36|291.16|291.62|289.42|0
1647456340000|2022-03-16 18:45:40|291.37|289.17|292.73|290.53|293.11|290.91|291.37|289.17|0
1647456350000|2022-03-16 18:45:50|292.61|290.41|294.35|292.15|294.6|292.4|292.61|290.41|0
1647456360000|2022-03-16 18:46:00|296.58|294.38|298.31|296.11|298.31|296.11|296.33|294.13|0
1647456370000|2022-03-16 18:46:10|302.78|300.58|303.89|301.69|305.02|302.82|302.78|300.58|0
1647456380000|2022-03-16 18:46:20|302.4|300.2|304.27|302.07|306.51|304.31|302.4|300.2|0
1647456390000|2022-03-16 18:46:30|303.53|301.33|302.9|300.7|304.77|302.57|302.9|300.7|0
1647456400000|2022-03-16 18:46:40|300.05|297.85|300.3|298.1|301.54|299.34|300.05|297.85|0
1647456410000|2022-03-16 18:46:50|300.91|298.71|301.04|298.84|301.29|299.09|300.3|298.1|0
1647456420000|2022-03-16 18:47:00|300.79|298.59|300.17|297.97|300.79|298.59|300.05|297.85|0
1647456430000|2022-03-16 18:47:10|300.3|298.1|300.55|298.35|300.79|298.59|299.8|297.6|0
1647456440000|2022-03-16 18:47:20|300.05|297.85|300.79|298.59|301.29|299.09|300.05|297.85|0
1647456450000|2022-03-16 18:47:30|300.55|298.35|299.8|297.6|301.79|299.59|299.8|297.6|0
1647456460000|2022-03-16 18:47:40|299.92|297.72|300.05|297.85|300.05|297.85|299.92|297.72|0
1647456470000|2022-03-16 18:47:50|300.55|298.35|298.31|296.11|300.55|298.35|298.31|296.11|0
1647456480000|2022-03-16 18:48:00|299.06|296.86|299.06|296.86|299.06|296.86|298.31|296.11|0
1647456490000|2022-03-16 18:48:10|298.81|296.61|298.07|295.87|299.55|297.35|298.07|295.87|0
1647456500000|2022-03-16 18:48:20|297.57|295.37|297.32|295.12|297.82|295.62|297.32|295.12|0
1647456510000|2022-03-16 18:48:30|295.83|293.63|296.08|293.88|296.33|294.13|295.83|293.63|0
1647456520000|2022-03-16 18:48:40|296.2|294|294.46|292.26|296.2|294|294.1|291.9|0
1647456530000|2022-03-16 18:48:50|295.34|293.14|296.33|294.13|296.33|294.13|295.34|293.14|0
1647456540000|2022-03-16 18:49:00|299.06|296.86|297.44|295.24|299.06|296.86|297.07|294.87|0
1647456550000|2022-03-16 18:49:10|296.58|294.38|295.83|293.63|296.58|294.38|295.83|293.63|0
1647456560000|2022-03-16 18:49:20|297.19|294.99|296.82|294.62|298.68|296.48|296.82|294.62|0
1647456570000|2022-03-16 18:49:30|298.56|296.36|297.82|295.62|298.56|296.36|297.82|295.62|0
1647456580000|2022-03-16 18:49:40|298.31|296.11|297.44|295.24|298.31|296.11|297.44|295.24|0
1647456590000|2022-03-16 18:49:50|295.58|293.38|299.06|296.86|299.06|296.86|295.34|293.14|0
1647456600000|2022-03-16 18:50:00|299.3|297.1|295.46|293.26|299.3|297.1|295.46|293.26|0
1647456610000|2022-03-16 18:50:10|295.58|293.38|295.34|293.14|295.58|293.38|294.34|292.14|0
1647456620000|2022-03-16 18:50:20|294.59|292.39|296.2|294|296.2|294|294.59|292.39|0
1647456630000|2022-03-16 18:50:30|296.33|294.13|295.46|293.26|296.33|294.13|295.34|293.14|0
1647456640000|2022-03-16 18:50:40|294.59|292.39|295.09|292.89|295.09|292.89|294.59|292.39|0
1647456650000|2022-03-16 18:50:50|294.59|292.39|293.35|291.15|294.59|292.39|291.62|289.42|0
1647456660000|2022-03-16 18:51:00|293.72|291.52|296.33|294.13|296.33|294.13|293.72|291.52|0
1647456670000|2022-03-16 18:51:10|296.69|294.49|297.32|295.12|297.82|295.62|296.69|294.49|0
1647456680000|2022-03-16 18:51:20|295.34|293.14|295.34|293.14|295.34|293.14|295.09|292.89|0
1647456690000|2022-03-16 18:51:30|294.59|292.39|297.07|294.87|297.07|294.87|294.59|292.39|0
1647456700000|2022-03-16 18:51:40|296.33|294.13|295.34|293.14|296.33|294.13|295.34|293.14|0
1647456710000|2022-03-16 18:51:50|296.33|294.13|299.8|297.6|299.8|297.6|296.33|294.13|0
1647456720000|2022-03-16 18:52:00|301.29|299.09|300.3|298.1|301.29|299.09|300.05|297.85|0
1647456730000|2022-03-16 18:52:10|300.54|298.34|298.81|296.61|300.79|298.59|298.81|296.61|0
1647456740000|2022-03-16 18:52:20|299.55|297.35|299.17|296.97|300.3|298.1|299.17|296.97|0
1647456750000|2022-03-16 18:52:30|299.42|297.22|299.3|297.1|299.8|297.6|299.3|297.1|0
1647456760000|2022-03-16 18:52:40|299.42|297.22|298.81|296.61|299.55|297.35|298.81|296.61|0
1647456770000|2022-03-16 18:52:50|299.3|297.1|299.3|297.1|299.55|297.35|299.05|296.85|0
1647456780000|2022-03-16 18:53:00|301.54|299.34|303.77|301.57|303.77|301.57|301.54|299.34|0
1647456790000|2022-03-16 18:53:10|304.02|301.82|304.52|302.32|305.51|303.31|303.52|301.32|0
1647456800000|2022-03-16 18:53:20|304.27|302.07|304.52|302.32|304.52|302.32|304.27|302.07|0
1647456810000|2022-03-16 18:53:30|304.02|301.82|301.29|299.09|304.02|301.82|301.29|299.09|0
1647456820000|2022-03-16 18:53:40|300.3|298.1|301.09|298.89|302.08|299.88|300.3|298.1|0
1647456830000|2022-03-16 18:53:50|302.04|299.84|301.54|299.34|302.29|300.09|301.54|299.34|0
1647456840000|2022-03-16 18:54:00|301.79|299.59|303.4|301.2|303.4|301.2|301.79|299.59|0
1647456850000|2022-03-16 18:54:10|304.27|302.07|308.25|306.05|308.25|306.05|304.27|302.07|0
1647456860000|2022-03-16 18:54:20|307.25|305.05|304.5|302.3|307.73|305.53|304.5|302.3|0
1647456870000|2022-03-16 18:54:30|305.74|303.54|304.48|302.28|306.47|304.27|304.48|302.28|0
1647456880000|2022-03-16 18:54:40|305.46|303.26|306.95|304.75|306.95|304.75|305.46|303.26|0
1647456890000|2022-03-16 18:54:50|306.7|304.5|307.2|305|307.2|305|306.46|304.26|0
1647456900000|2022-03-16 18:55:00|306.95|304.75|306.7|304.5|307.57|305.37|306.7|304.5|0
1647456910000|2022-03-16 18:55:10|305.96|303.76|309.94|307.74|309.94|307.74|305.96|303.76|0
1647456920000|2022-03-16 18:55:20|309.19|306.99|309.81|307.61|309.81|307.61|309.19|306.99|0
1647456930000|2022-03-16 18:55:30|311.43|309.23|315.16|312.96|315.16|312.96|311.43|309.23|0
1647456940000|2022-03-16 18:55:40|316.16|313.96|318.9|316.7|318.9|316.7|315.91|313.71|0
1647456950000|2022-03-16 18:55:50|317.9|315.7|317.52|315.32|317.9|315.7|316.16|313.96|0
1647456960000|2022-03-16 18:56:00|316.9|314.7|315.91|313.71|317.65|315.45|315.91|313.71|0
1647456970000|2022-03-16 18:56:10|315.28|313.08|316.16|313.96|316.9|314.7|315.28|313.08|0
1647456980000|2022-03-16 18:56:20|313.54|311.34|309.94|307.74|313.54|311.34|309.94|307.74|0
1647456990000|2022-03-16 18:56:30|311.43|309.23|311.68|309.48|311.68|309.48|311.43|309.23|0
1647457000000|2022-03-16 18:56:40|309.69|307.49|310.93|308.73|310.93|308.73|309.69|307.49|0
1647457010000|2022-03-16 18:56:50|311.93|309.73|311.43|309.23|312.79|310.59|311.43|309.23|0
1647457020000|2022-03-16 18:57:00|311.3|309.1|310.19|307.99|311.3|309.1|308.69|306.49|0
1647457030000|2022-03-16 18:57:10|310.68|308.48|308.2|306|310.93|308.73|308.2|306|0
1647457040000|2022-03-16 18:57:20|309.69|307.49|308.07|305.87|309.69|307.49|307.95|305.75|0
1647457050000|2022-03-16 18:57:30|307.7|305.5|305.83|303.63|307.7|305.5|305.83|303.63|0
1647457060000|2022-03-16 18:57:40|306.45|304.25|309.19|306.99|309.19|306.99|306.45|304.25|0
1647457070000|2022-03-16 18:57:50|308.56|306.36|309.69|307.49|309.69|307.49|308.56|306.36|0
1647457080000|2022-03-16 18:58:00|310.93|308.73|311.18|308.98|311.18|308.98|310.93|308.73|0
1647457090000|2022-03-16 18:58:10|310.93|308.73|311.43|309.23|311.43|309.23|310.93|308.73|0
1647457100000|2022-03-16 18:58:20|311.8|309.6|309.94|307.74|311.93|309.73|309.94|307.74|0
1647457110000|2022-03-16 18:58:30|311.43|309.23|311.43|309.23|311.93|309.73|311.43|309.23|0
1647457120000|2022-03-16 18:58:40|312.05|309.85|311.05|308.85|312.05|309.85|310.18|307.98|0
1647457130000|2022-03-16 18:58:50|311.43|309.23|308.69|306.49|311.43|309.23|308.69|306.49|0
1647457140000|2022-03-16 18:59:00|308.44|306.24|306.82|304.62|308.44|306.24|306.82|304.62|0
1647457150000|2022-03-16 18:59:10|307.07|304.87|304.59|302.39|307.07|304.87|304.59|302.39|0
1647457160000|2022-03-16 18:59:20|305.21|303.01|305.08|302.88|305.21|303.01|304.71|302.51|0
1647457170000|2022-03-16 18:59:30|305.58|303.38|306.21|304.01|306.45|304.25|305.58|303.38|0
1647457180000|2022-03-16 18:59:40|305.46|303.26|304.22|302.02|305.46|303.26|304.22|302.02|0
1647457190000|2022-03-16 18:59:50|304.47|302.27|304.47|302.27|304.47|302.27|304.22|302.02|0
1647457200000|2022-03-16 19:00:00|306.7|304.5|304.96|302.76|306.7|304.5|304.96|302.76|0
1647457210000|2022-03-16 19:00:10|305.21|303.01|304.96|302.76|305.21|303.01|304.22|302.02|0
1647457220000|2022-03-16 19:00:20|303.72|301.52|302.6|300.4|303.72|301.52|302.6|300.4|0
1647457230000|2022-03-16 19:00:30|303.22|301.02|304.71|302.51|304.71|302.51|302.73|300.53|0
1647457240000|2022-03-16 19:00:40|303.47|301.27|302.97|300.77|303.47|301.27|302.73|300.53|0
1647457250000|2022-03-16 19:00:50|303.47|301.27|304.09|301.89|304.09|301.89|303.47|301.27|0
1647457260000|2022-03-16 19:01:00|306.21|304.01|303.59|301.39|306.21|304.01|303.59|301.39|0
1647457270000|2022-03-16 19:01:10|303.47|301.27|302.23|300.03|303.47|301.27|302.23|300.03|0
1647457280000|2022-03-16 19:01:20|303.22|301.02|302.97|300.77|303.22|301.02|302.48|300.28|0
1647457290000|2022-03-16 19:01:30|302.35|300.15|301.85|299.65|303.22|301.02|301.85|299.65|0
1647457300000|2022-03-16 19:01:40|301.48|299.28|301.48|299.28|301.73|299.53|300.99|298.79|0
1647457310000|2022-03-16 19:01:50|301.73|299.53|301.48|299.28|301.98|299.78|301.35|299.15|0
1647457320000|2022-03-16 19:02:00|300.49|298.29|298.87|296.67|300.49|298.29|298.87|296.67|0
1647457330000|2022-03-16 19:02:10|300.24|298.04|300.99|298.79|300.99|298.79|300.24|298.04|0
1647457340000|2022-03-16 19:02:20|301.23|299.03|303.47|301.27|303.47|301.27|301.23|299.03|0
1647457350000|2022-03-16 19:02:30|303.72|301.52|304.58|302.38|304.58|302.38|303.72|301.52|0
1647457360000|2022-03-16 19:02:40|303.72|301.52|304.22|302.02|304.22|302.02|303.47|301.27|0
1647457370000|2022-03-16 19:02:50|304.34|302.14|306.95|304.75|306.95|304.75|304.34|302.14|0
1647457380000|2022-03-16 19:03:00|306.45|304.25|307.2|305|307.2|305|306.45|304.25|0
1647457390000|2022-03-16 19:03:10|308.81|306.61|310.18|307.98|310.18|307.98|308.81|306.61|0
1647457400000|2022-03-16 19:03:20|310.68|308.48|309.19|306.99|310.68|308.48|309.19|306.99|0
1647457410000|2022-03-16 19:03:30|309.69|307.49|308.44|306.24|310.43|308.23|308.44|306.24|0
1647457420000|2022-03-16 19:03:40|308.94|306.74|309.93|307.73|309.93|307.73|308.94|306.74|0
1647457430000|2022-03-16 19:03:50|309.44|307.24|310.68|308.48|310.68|308.48|309.44|307.24|0
1647457440000|2022-03-16 19:04:00|310.43|308.23|313.91|311.71|313.91|311.71|310.43|308.23|0
1647457450000|2022-03-16 19:04:10|313.42|311.22|312.67|310.47|313.42|311.22|312.67|310.47|0
1647457460000|2022-03-16 19:04:20|311.18|308.98|312.42|310.22|313.17|310.97|311.18|308.98|0
1647457470000|2022-03-16 19:04:30|312.29|310.09|312.17|309.97|312.92|310.72|312.17|309.97|0
1647457480000|2022-03-16 19:04:40|311.43|309.23|312.17|309.97|312.17|309.97|310.93|308.73|0
1647457490000|2022-03-16 19:04:50|311.43|309.23|311.67|309.47|311.67|309.47|311.43|309.23|0
1647457500000|2022-03-16 19:05:00|312.04|309.84|313.67|311.47|313.67|311.47|312.04|309.84|0
1647457510000|2022-03-16 19:05:10|313.91|311.71|314.16|311.96|314.41|312.21|313.67|311.47|0
1647457520000|2022-03-16 19:05:20|313.91|311.71|317.15|314.95|317.15|314.95|313.91|311.71|0
1647457530000|2022-03-16 19:05:30|316.9|314.7|318.64|316.44|318.64|316.44|316.9|314.7|0
1647457540000|2022-03-16 19:05:40|318.76|316.56|318.51|316.31|319.14|316.94|318.51|316.31|0
1647457550000|2022-03-16 19:05:50|318.15|315.95|316.65|314.45|318.39|316.19|316.65|314.45|0
1647457560000|2022-03-16 19:06:00|315.16|312.96|314.91|312.71|316.4|314.2|314.91|312.71|0
1647457570000|2022-03-16 19:06:10|315.16|312.96|309.19|306.99|315.16|312.96|309.19|306.99|0
1647457580000|2022-03-16 19:06:20|307.2|305|308.69|306.49|309.19|306.99|307.2|305|0
1647457590000|2022-03-16 19:06:30|308.94|306.74|303.72|301.52|308.94|306.74|303.72|301.52|0
1647457600000|2022-03-16 19:06:40|304.96|302.76|306.2|304|306.45|304.25|304.96|302.76|0
1647457610000|2022-03-16 19:06:50|304.46|302.26|301.98|299.78|305.46|303.26|301.98|299.78|0
1647457620000|2022-03-16 19:07:00|303.97|301.77|306.7|304.5|306.7|304.5|303.97|301.77|0
1647457630000|2022-03-16 19:07:10|306.32|304.12|305.46|303.26|306.32|304.12|304.96|302.76|0
1647457640000|2022-03-16 19:07:20|304.96|302.76|305.58|303.38|305.58|303.38|303.47|301.27|0
1647457650000|2022-03-16 19:07:30|308.44|306.24|309.19|306.99|309.19|306.99|308.19|305.99|0
1647457660000|2022-03-16 19:07:40|307.94|305.74|306.07|303.87|308.81|306.61|306.07|303.87|0
1647457670000|2022-03-16 19:07:50|305.71|303.51|306.2|304|306.45|304.25|305.71|303.51|0
1647457680000|2022-03-16 19:08:00|308.69|306.49|305.95|303.75|308.69|306.49|305.95|303.75|0
1647457690000|2022-03-16 19:08:10|305.46|303.26|306.7|304.5|306.7|304.5|305.46|303.26|0
1647457700000|2022-03-16 19:08:20|307.69|305.49|310.05|307.85|310.05|307.85|307.69|305.49|0
1647457710000|2022-03-16 19:08:30|309.43|307.23|309.19|306.99|309.43|307.23|308.44|306.24|0
1647457720000|2022-03-16 19:08:40|308.94|306.74|309.19|306.99|309.19|306.99|308.69|306.49|0
1647457730000|2022-03-16 19:08:50|310.93|308.73|309.55|307.35|310.93|308.73|309.19|306.99|0
1647457740000|2022-03-16 19:09:00|308.94|306.74|307.81|305.61|308.94|306.74|307.81|305.61|0
1647457750000|2022-03-16 19:09:10|309.68|307.48|309.68|307.48|310.18|307.98|309.68|307.48|0
1647457760000|2022-03-16 19:09:20|309.93|307.73|309.68|307.48|309.93|307.73|309.68|307.48|0
1647457770000|2022-03-16 19:09:30|308.44|306.24|307.94|305.74|308.44|306.24|307.69|305.49|0
1647457780000|2022-03-16 19:09:40|305.58|303.38|306.7|304.5|307.07|304.87|305.58|303.38|0
1647457790000|2022-03-16 19:09:50|306.95|304.75|306.95|304.75|307.44|305.24|306.95|304.75|0
1647457800000|2022-03-16 19:10:00|306.7|304.5|305.46|303.26|306.7|304.5|305.21|303.01|0
1647457810000|2022-03-16 19:10:10|304.96|302.76|306.7|304.5|306.7|304.5|304.96|302.76|0
1647457820000|2022-03-16 19:10:20|307.69|305.49|308.56|306.36|310.18|307.98|307.44|305.24|0
1647457830000|2022-03-16 19:10:30|308.31|306.11|308.69|306.49|308.69|306.49|307.69|305.49|0
1647457840000|2022-03-16 19:10:40|309.43|307.23|309.43|307.23|309.43|307.23|308.94|306.74|0
1647457850000|2022-03-16 19:10:50|309.19|306.99|310.68|308.48|310.68|308.48|309.19|306.99|0
1647457860000|2022-03-16 19:11:00|311.18|308.98|310.93|308.73|311.29|309.09|310.68|308.48|0
1647457870000|2022-03-16 19:11:10|310.18|307.98|310.93|308.73|310.93|308.73|310.18|307.98|0
1647457880000|2022-03-16 19:11:20|313.28|311.08|314.53|312.33|314.66|312.46|313.28|311.08|0
1647457890000|2022-03-16 19:11:30|314.16|311.96|312.29|310.09|314.16|311.96|312.29|310.09|0
1647457900000|2022-03-16 19:11:40|312.17|309.97|307.94|305.74|313.28|311.08|307.94|305.74|0
1647457910000|2022-03-16 19:11:50|307.69|305.49|309.68|307.48|309.68|307.48|307.69|305.49|0
1647457920000|2022-03-16 19:12:00|309.43|307.23|310.68|308.48|310.68|308.48|309.43|307.23|0
1647457930000|2022-03-16 19:12:10|309.06|306.86|308.69|306.49|309.06|306.86|308.69|306.49|0
1647457940000|2022-03-16 19:12:20|309.68|307.48|309.18|306.98|309.93|307.73|309.18|306.98|0
1647457950000|2022-03-16 19:12:30|308.94|306.74|309.55|307.35|309.55|307.35|308.94|306.74|0
1647457960000|2022-03-16 19:12:40|309.93|307.73|310.55|308.35|310.55|308.35|309.68|307.48|0
1647457970000|2022-03-16 19:12:50|309.55|307.35|309.3|307.1|309.55|307.35|308.69|306.49|0
1647457980000|2022-03-16 19:13:00|308.69|306.49|307.94|305.74|308.69|306.49|307.69|305.49|0
1647457990000|2022-03-16 19:13:10|308.19|305.99|309.68|307.48|309.68|307.48|308.19|305.99|0
1647458000000|2022-03-16 19:13:20|309.43|307.23|309.43|307.23|309.43|307.23|307.56|305.36|0
1647458010000|2022-03-16 19:13:30|308.69|306.49|309.68|307.48|309.68|307.48|308.69|306.49|0
1647458020000|2022-03-16 19:13:40|309.18|306.98|311.29|309.09|311.29|309.09|309.18|306.98|0
1647458030000|2022-03-16 19:13:50|311.04|308.84|310.93|308.73|312.42|310.22|310.93|308.73|0
1647458040000|2022-03-16 19:14:00|311.67|309.47|309.68|307.48|311.67|309.47|309.68|307.48|0
1647458050000|2022-03-16 19:14:10|310.43|308.23|310.93|308.73|310.93|308.73|310.43|308.23|0
1647458060000|2022-03-16 19:14:20|311.67|309.47|313.41|311.21|313.41|311.21|311.54|309.34|0
1647458070000|2022-03-16 19:14:30|312.67|310.47|312.67|310.47|312.67|310.47|312.42|310.22|0
1647458080000|2022-03-16 19:14:40|313.16|310.96|313.78|311.58|313.78|311.58|313.16|310.96|0
1647458090000|2022-03-16 19:14:50|313.66|311.46|314.91|312.71|314.91|312.71|313.66|311.46|0
1647458100000|2022-03-16 19:15:00|313.91|311.71|312.67|310.47|313.91|311.71|312.67|310.47|0
1647458110000|2022-03-16 19:15:10|312.42|310.22|312.67|310.47|312.67|310.47|312.42|310.22|0
1647458120000|2022-03-16 19:15:20|311.54|309.34|310.18|307.98|311.54|309.34|308.44|306.24|0
1647458130000|2022-03-16 19:15:30|311.42|309.22|311.54|309.34|311.92|309.72|311.42|309.22|0
1647458140000|2022-03-16 19:15:40|311.67|309.47|312.17|309.97|313.16|310.96|311.67|309.47|0
1647458150000|2022-03-16 19:15:50|312.67|310.47|312.92|310.72|312.92|310.72|312.17|309.97|0
1647458160000|2022-03-16 19:16:00|311.92|309.72|311.67|309.47|311.92|309.72|311.67|309.47|0
1647458170000|2022-03-16 19:16:10|310.68|308.48|311.17|308.97|311.42|309.22|310.68|308.48|0
1647458180000|2022-03-16 19:16:20|312.92|310.72|313.66|311.46|313.66|311.46|312.67|310.47|0
1647458190000|2022-03-16 19:16:30|315.27|313.07|314.41|312.21|315.27|313.07|314.16|311.96|0
1647458200000|2022-03-16 19:16:40|312.91|310.71|312.67|310.47|312.91|310.71|312.54|310.34|0
1647458210000|2022-03-16 19:16:50|314.16|311.96|313.16|310.96|314.16|311.96|313.16|310.96|0
1647458220000|2022-03-16 19:17:00|314.16|311.96|313.41|311.21|314.16|311.96|313.41|311.21|0
1647458230000|2022-03-16 19:17:10|312.91|310.71|313.66|311.46|313.66|311.46|311.04|308.84|0
1647458240000|2022-03-16 19:17:20|314.91|312.71|314.16|311.96|315.4|313.2|314.16|311.96|0
1647458250000|2022-03-16 19:17:30|314.41|312.21|314.41|312.21|314.41|312.21|314.41|312.21|0
1647458260000|2022-03-16 19:17:40|314.91|312.71|316.27|314.07|316.65|314.45|314.91|312.71|0
1647458270000|2022-03-16 19:17:50|316.15|313.95|316.65|314.45|316.65|314.45|315.9|313.7|0
1647458280000|2022-03-16 19:18:00|316.4|314.2|315.15|312.95|318.14|315.94|315.15|312.95|0
1647458290000|2022-03-16 19:18:10|315.9|313.7|315.9|313.7|316.15|313.95|315.9|313.7|0
1647458300000|2022-03-16 19:18:20|316.15|313.95|317.64|315.44|317.64|315.44|316.15|313.95|0
1647458310000|2022-03-16 19:18:30|317.89|315.69|318.51|316.31|318.89|316.69|317.89|315.69|0
1647458320000|2022-03-16 19:18:40|319.64|317.44|319.88|317.68|320.13|317.93|319.14|316.94|0
1647458330000|2022-03-16 19:18:50|323.62|321.42|323.74|321.54|324.37|322.17|323.62|321.42|0
1647458340000|2022-03-16 19:19:00|324.62|322.42|323.87|321.67|325.11|322.91|323.87|321.67|0
1647458350000|2022-03-16 19:19:10|323.24|321.04|323.87|321.67|323.87|321.67|323.24|321.04|0
1647458360000|2022-03-16 19:19:20|324.87|322.67|326.36|324.16|326.36|324.16|324.87|322.67|0
1647458370000|2022-03-16 19:19:30|325.86|323.66|325.36|323.16|325.86|323.66|324.87|322.67|0
1647458380000|2022-03-16 19:19:40|325.23|323.03|325.48|323.28|325.48|323.28|325.23|323.03|0
1647458390000|2022-03-16 19:19:50|325.36|323.16|326.36|324.16|326.36|324.16|325.36|323.16|0
1647458400000|2022-03-16 19:20:00|326.11|323.91|326.86|324.66|326.86|324.66|325.86|323.66|0
1647458410000|2022-03-16 19:20:10|326.61|324.41|324.87|322.67|326.86|324.66|324.87|322.67|0
1647458420000|2022-03-16 19:20:20|325.11|322.91|325.23|323.03|325.36|323.16|325.11|322.91|0
1647458430000|2022-03-16 19:20:30|325.61|323.41|325.36|323.16|326.11|323.91|325.11|322.91|0
1647458440000|2022-03-16 19:20:40|325.98|323.78|327.73|325.53|327.73|325.53|325.98|323.78|0
1647458450000|2022-03-16 19:20:50|328.22|326.02|328.85|326.65|328.85|326.65|328.1|325.9|0
1647458460000|2022-03-16 19:21:00|330.35|328.15|330.6|328.4|330.6|328.4|330.22|328.02|0
1647458470000|2022-03-16 19:21:10|331.34|329.14|331.84|329.64|331.84|329.64|331.09|328.89|0
1647458480000|2022-03-16 19:21:20|332.46|330.26|333.09|330.89|333.09|330.89|332.46|330.26|0
1647458490000|2022-03-16 19:21:30|332.59|330.39|333.59|331.39|334.09|331.89|332.59|330.39|0
1647458500000|2022-03-16 19:21:40|332.84|330.64|332.59|330.39|333.84|331.64|332.09|329.89|0
1647458510000|2022-03-16 19:21:50|333.21|331.01|333.59|331.39|333.84|331.64|333.21|331.01|0
1647458520000|2022-03-16 19:22:00|333.09|330.89|333.84|331.64|333.84|331.64|332.34|330.14|0
1647458530000|2022-03-16 19:22:10|334.83|332.63|331.59|329.39|334.83|332.63|331.59|329.39|0
1647458540000|2022-03-16 19:22:20|332.09|329.89|330.35|328.15|332.09|329.89|330.35|328.15|0
1647458550000|2022-03-16 19:22:30|331.84|329.64|331.59|329.39|331.96|329.76|331.59|329.39|0
1647458560000|2022-03-16 19:22:40|331.84|329.64|330.6|328.4|331.84|329.64|330.1|327.9|0
1647458570000|2022-03-16 19:22:50|329.85|327.65|329.35|327.15|329.85|327.65|329.35|327.15|0
1647458580000|2022-03-16 19:23:00|329.1|326.9|330.6|328.4|330.6|328.4|329.1|326.9|0
1647458590000|2022-03-16 19:23:10|329.85|327.65|332.59|330.39|332.59|330.39|329.85|327.65|0
1647458600000|2022-03-16 19:23:20|331.84|329.64|332.46|330.26|332.46|330.26|331.84|329.64|0
1647458610000|2022-03-16 19:23:30|333.34|331.14|332.84|330.64|333.34|331.14|332.84|330.64|0
1647458620000|2022-03-16 19:23:40|333.09|330.89|331.46|329.26|333.09|330.89|331.34|329.14|0
1647458630000|2022-03-16 19:23:50|332.34|330.14|332.59|330.39|333.34|331.14|332.34|330.14|0
1647458640000|2022-03-16 19:24:00|332.84|330.64|332.34|330.14|332.84|330.64|331.59|329.39|0
1647458650000|2022-03-16 19:24:10|332.59|330.39|333.84|331.64|333.84|331.64|332.59|330.39|0
1647458660000|2022-03-16 19:24:20|334.09|331.89|334.33|332.13|335.08|332.88|334.09|331.89|0
1647458670000|2022-03-16 19:24:30|334.45|332.25|333.07|330.87|334.45|332.25|332.82|330.62|0
1647458680000|2022-03-16 19:24:40|332.57|330.37|332.07|329.87|332.57|330.37|331.33|329.13|0
1647458690000|2022-03-16 19:24:50|331.82|329.62|332.94|330.74|332.94|330.74|331.82|329.62|0
1647458700000|2022-03-16 19:25:00|333.07|330.87|334.56|332.36|334.81|332.61|333.07|330.87|0
1647458710000|2022-03-16 19:25:10|335.56|333.36|334.56|332.36|335.81|333.61|334.56|332.36|0
1647458720000|2022-03-16 19:25:20|335.31|333.11|335.06|332.86|335.31|333.11|334.06|331.86|0
1647458730000|2022-03-16 19:25:30|334.31|332.11|335.06|332.86|335.06|332.86|333.57|331.37|0
1647458740000|2022-03-16 19:25:40|335.43|333.23|335.56|333.36|336.06|333.86|335.43|333.23|0
1647458750000|2022-03-16 19:25:50|335.81|333.61|335.56|333.36|335.81|333.61|335.31|333.11|0
1647458760000|2022-03-16 19:26:00|336.56|334.36|336.68|334.48|336.68|334.48|336.06|333.86|0
1647458770000|2022-03-16 19:26:10|336.81|334.61|337.06|334.86|337.56|335.36|336.56|334.36|0
1647458780000|2022-03-16 19:26:20|336.06|333.86|334.93|332.73|336.06|333.86|334.93|332.73|0
1647458790000|2022-03-16 19:26:30|335.31|333.11|332.82|330.62|335.31|333.11|332.82|330.62|0
1647458800000|2022-03-16 19:26:40|333.34|331.14|334.8|332.6|334.8|332.6|333.34|331.14|0
1647458810000|2022-03-16 19:26:50|334.67|332.47|334.67|332.47|335.05|332.85|334.67|332.47|0
1647458820000|2022-03-16 19:27:00|334.8|332.6|333.31|331.11|334.8|332.6|333.31|331.11|0
1647458830000|2022-03-16 19:27:10|334.05|331.85|333.06|330.86|334.05|331.85|333.06|330.86|0
1647458840000|2022-03-16 19:27:20|333.31|331.11|332.56|330.36|333.31|331.11|332.56|330.36|0
1647458850000|2022-03-16 19:27:30|333.31|331.11|333.06|330.86|333.43|331.23|333.06|330.86|0
1647458860000|2022-03-16 19:27:40|333.31|331.11|333.31|331.11|333.81|331.61|333.06|330.86|0
1647458870000|2022-03-16 19:27:50|333.93|331.73|334.67|332.47|334.67|332.47|333.93|331.73|0
1647458880000|2022-03-16 19:28:00|334.8|332.6|333.31|331.11|334.8|332.6|333.31|331.11|0
1647458890000|2022-03-16 19:28:10|332.56|330.36|332.56|330.36|332.56|330.36|331.56|329.36|0
1647458900000|2022-03-16 19:28:20|333.18|330.98|331.93|329.73|333.18|330.98|331.93|329.73|0
1647458910000|2022-03-16 19:28:30|333.06|330.86|331.81|329.61|333.06|330.86|331.81|329.61|0
1647458920000|2022-03-16 19:28:40|332.81|330.61|332.81|330.61|332.81|330.61|332.81|330.61|0
1647458930000|2022-03-16 19:28:50|333.18|330.98|333.56|331.36|333.56|331.36|333.18|330.98|0
1647458940000|2022-03-16 19:29:00|333.68|331.48|333.68|331.48|333.68|331.48|333.68|331.48|0
1647458950000|2022-03-16 19:29:10|332.81|330.61|333.31|331.11|333.56|331.36|332.56|330.36|0
1647458960000|2022-03-16 19:29:20|334.05|331.85|333.18|330.98|334.05|331.85|332.93|330.73|0
1647458970000|2022-03-16 19:29:30|333.56|331.36|334.3|332.1|334.8|332.6|333.56|331.36|0
1647458980000|2022-03-16 19:29:40|334.55|332.35|333.81|331.61|334.55|332.35|333.81|331.61|0
1647458990000|2022-03-16 19:29:50|333.68|331.48|334.3|332.1|334.3|332.1|333.68|331.48|0
1647459000000|2022-03-16 19:30:00|334.55|332.35|334.05|331.85|334.92|332.72|333.68|331.48|0
1647459010000|2022-03-16 19:30:10|334.8|332.6|333.56|331.36|334.8|332.6|333.56|331.36|0
1647459020000|2022-03-16 19:30:20|333.31|331.11|330.81|328.61|333.31|331.11|330.81|328.61|0
1647459030000|2022-03-16 19:30:30|330.56|328.36|330.06|327.86|330.81|328.61|330.06|327.86|0
1647459040000|2022-03-16 19:30:40|330.68|328.48|330.81|328.61|330.81|328.61|330.68|328.48|0
1647459050000|2022-03-16 19:30:50|331.06|328.86|330.81|328.61|331.06|328.86|330.81|328.61|0
1647459060000|2022-03-16 19:31:00|331.06|328.86|332.81|330.61|332.81|330.61|331.06|328.86|0
1647459070000|2022-03-16 19:31:10|333.06|330.86|331.56|329.36|333.06|330.86|331.31|329.11|0
1647459080000|2022-03-16 19:31:20|331.06|328.86|330.43|328.23|331.06|328.86|330.43|328.23|0
1647459090000|2022-03-16 19:31:30|329.81|327.61|328.07|325.87|329.81|327.61|328.07|325.87|0
1647459100000|2022-03-16 19:31:40|327.07|324.87|326.57|324.37|327.32|325.12|326.57|324.37|0
1647459110000|2022-03-16 19:31:50|327.82|325.62|329.07|326.87|329.07|326.87|327.82|325.62|0
1647459120000|2022-03-16 19:32:00|328.32|326.12|327.82|325.62|328.57|326.37|327.57|325.37|0
1647459130000|2022-03-16 19:32:10|328.07|325.87|327.57|325.37|328.07|325.87|327.32|325.12|0
1647459140000|2022-03-16 19:32:20|327.82|325.62|326.69|324.49|327.82|325.62|326.32|324.12|0
1647459150000|2022-03-16 19:32:30|326.82|324.62|326.07|323.87|326.82|324.62|326.07|323.87|0
1647459160000|2022-03-16 19:32:40|325.57|323.37|326.57|324.37|327.57|325.37|325.57|323.37|0
1647459170000|2022-03-16 19:32:50|326.32|324.12|325.32|323.12|326.32|324.12|325.32|323.12|0
1647459180000|2022-03-16 19:33:00|325.07|322.87|326.07|323.87|326.32|324.12|325.07|322.87|0
1647459190000|2022-03-16 19:33:10|325.82|323.62|325.57|323.37|325.82|323.62|325.07|322.87|0
1647459200000|2022-03-16 19:33:20|325.32|323.12|323.83|321.63|325.32|323.12|323.83|321.63|0
1647459210000|2022-03-16 19:33:30|324.33|322.13|326.07|323.87|326.07|323.87|324.33|322.13|0
1647459220000|2022-03-16 19:33:40|325.82|323.62|327.57|325.37|327.57|325.37|325.82|323.62|0
1647459230000|2022-03-16 19:33:50|327.32|325.12|326.82|324.62|328.07|325.87|326.82|324.62|0
1647459240000|2022-03-16 19:34:00|325.82|323.62|325.07|322.87|325.82|323.62|325.07|322.87|0
1647459250000|2022-03-16 19:34:10|326.07|323.87|326.57|324.37|326.82|324.62|326.07|323.87|0
1647459260000|2022-03-16 19:34:20|326.07|323.87|326.69|324.49|326.69|324.49|326.07|323.87|0
1647459270000|2022-03-16 19:34:30|327.32|325.12|328.32|326.12|328.32|326.12|327.32|325.12|0
1647459280000|2022-03-16 19:34:40|328.69|326.49|329.31|327.11|329.31|327.11|328.69|326.49|0
1647459290000|2022-03-16 19:34:50|329.68|327.48|328.57|326.37|329.68|327.48|328.57|326.37|0
1647459300000|2022-03-16 19:35:00|328.07|325.87|329.81|327.61|329.81|327.61|328.07|325.87|0
1647459310000|2022-03-16 19:35:10|328.57|326.37|327.57|325.37|328.57|326.37|327.57|325.37|0
1647459320000|2022-03-16 19:35:20|327.32|325.12|326.69|324.49|327.94|325.74|326.69|324.49|0
1647459330000|2022-03-16 19:35:30|326.57|324.37|325.94|323.74|326.82|324.62|325.94|323.74|0
1647459340000|2022-03-16 19:35:40|326.57|324.37|325.94|323.74|326.57|324.37|325.82|323.62|0
1647459350000|2022-03-16 19:35:50|326.32|324.12|325.82|323.62|327.32|325.12|325.82|323.62|0
1647459360000|2022-03-16 19:36:00|325.07|322.87|325.57|323.37|325.57|323.37|325.07|322.87|0
1647459370000|2022-03-16 19:36:10|326.07|323.87|326.32|324.12|326.82|324.62|326.07|323.87|0
1647459380000|2022-03-16 19:36:20|326.57|324.37|327.57|325.37|327.57|325.37|326.57|324.37|0
1647459390000|2022-03-16 19:36:30|327.32|325.12|327.32|325.12|327.32|325.12|326.82|324.62|0
1647459400000|2022-03-16 19:36:40|327.82|325.62|328.81|326.61|329.31|327.11|327.82|325.62|0
1647459410000|2022-03-16 19:36:50|328.57|326.37|328.19|325.99|328.81|326.61|328.19|325.99|0
1647459420000|2022-03-16 19:37:00|328.07|325.87|327.07|324.87|328.07|325.87|327.07|324.87|0
1647459430000|2022-03-16 19:37:10|326.94|324.74|328.57|326.37|328.57|326.37|326.94|324.74|0
1647459440000|2022-03-16 19:37:20|328.32|326.12|328.32|326.12|328.32|326.12|328.32|326.12|0
1647459450000|2022-03-16 19:37:30|328.19|325.99|327.82|325.62|328.81|326.61|327.82|325.62|0
1647459460000|2022-03-16 19:37:40|327.07|324.87|327.57|325.37|327.57|325.37|327.07|324.87|0
1647459470000|2022-03-16 19:37:50|327.32|325.12|327.57|325.37|327.57|325.37|327.32|325.12|0
1647459480000|2022-03-16 19:38:00|328.07|325.87|329.31|327.11|329.31|327.11|328.07|325.87|0
1647459490000|2022-03-16 19:38:10|329.68|327.48|329.43|327.23|330.06|327.86|329.43|327.23|0
1647459500000|2022-03-16 19:38:20|329.31|327.11|330.18|327.98|330.18|327.98|329.31|327.11|0
1647459510000|2022-03-16 19:38:30|330.81|328.61|330.06|327.86|330.81|328.61|330.06|327.86|0
1647459520000|2022-03-16 19:38:40|329.93|327.73|329.06|326.86|329.93|327.73|329.06|326.86|0
1647459530000|2022-03-16 19:38:50|329.43|327.23|329.56|327.36|329.56|327.36|329.31|327.11|0
1647459540000|2022-03-16 19:39:00|330.56|328.36|330.81|328.61|330.93|328.73|330.56|328.36|0
1647459550000|2022-03-16 19:39:10|332.06|329.86|330.56|328.36|332.06|329.86|330.56|328.36|0
1647459560000|2022-03-16 19:39:20|330.06|327.86|330.31|328.11|330.31|328.11|330.06|327.86|0
1647459570000|2022-03-16 19:39:30|331.06|328.86|331.56|329.36|331.56|329.36|331.06|328.86|0
1647459580000|2022-03-16 19:39:40|331.68|329.48|331.56|329.36|331.68|329.48|331.56|329.36|0
1647459590000|2022-03-16 19:39:50|331.31|329.11|331.81|329.61|331.81|329.61|331.06|328.86|0
1647459600000|2022-03-16 19:40:00|332.06|329.86|331.06|328.86|332.06|329.86|330.81|328.61|0
1647459610000|2022-03-16 19:40:10|332.06|329.86|332.31|330.11|332.31|330.11|331.81|329.61|0
1647459620000|2022-03-16 19:40:20|332.56|330.36|331.06|328.86|332.56|330.36|331.06|328.86|0
1647459630000|2022-03-16 19:40:30|330.81|328.61|329.56|327.36|330.81|328.61|329.56|327.36|0
1647459640000|2022-03-16 19:40:40|329.31|327.11|331.06|328.86|331.06|328.86|329.31|327.11|0
1647459650000|2022-03-16 19:40:50|330.68|328.48|331.06|328.86|331.06|328.86|330.68|328.48|0
1647459660000|2022-03-16 19:41:00|330.56|328.36|332.06|329.86|332.06|329.86|330.56|328.36|0
1647459670000|2022-03-16 19:41:10|332.81|330.61|332.81|330.61|333.3|331.1|332.81|330.61|0
1647459680000|2022-03-16 19:41:20|331.06|328.86|330.31|328.11|331.06|328.86|329.56|327.36|0
1647459690000|2022-03-16 19:41:30|330.06|327.86|331.56|329.36|331.56|329.36|330.06|327.86|0
1647459700000|2022-03-16 19:41:40|331.81|329.61|332.43|330.23|332.43|330.23|331.81|329.61|0
1647459710000|2022-03-16 19:41:50|332.56|330.36|331.93|329.73|332.56|330.36|331.93|329.73|0
1647459720000|2022-03-16 19:42:00|331.56|329.36|333.05|330.85|333.05|330.85|331.06|328.86|0
1647459730000|2022-03-16 19:42:10|332.56|330.36|332.81|330.61|333.05|330.85|332.56|330.36|0
1647459740000|2022-03-16 19:42:20|332.56|330.36|332.31|330.11|332.56|330.36|332.31|330.11|0
1647459750000|2022-03-16 19:42:30|332.06|329.86|331.06|328.86|332.06|329.86|331.06|328.86|0
1647459760000|2022-03-16 19:42:40|330.81|328.61|331.06|328.86|331.31|329.11|330.81|328.61|0
1647459770000|2022-03-16 19:42:50|329.56|327.36|330.31|328.11|330.31|328.11|329.56|327.36|0
1647459780000|2022-03-16 19:43:00|330.06|327.86|329.06|326.86|330.06|327.86|328.07|325.87|0
1647459790000|2022-03-16 19:43:10|328.81|326.61|329.56|327.36|329.56|327.36|328.81|326.61|0
1647459800000|2022-03-16 19:43:20|330.06|327.86|330.31|328.11|330.31|328.11|329.56|327.36|0
1647459810000|2022-03-16 19:43:30|329.81|327.61|329.56|327.36|329.81|327.61|329.56|327.36|0
1647459820000|2022-03-16 19:43:40|329.93|327.73|328.31|326.11|330.06|327.86|328.31|326.11|0
1647459830000|2022-03-16 19:43:50|327.82|325.62|328.68|326.48|328.81|326.61|327.82|325.62|0
1647459840000|2022-03-16 19:44:00|329.68|327.48|329.81|327.61|329.81|327.61|329.56|327.36|0
1647459850000|2022-03-16 19:44:10|330.18|327.98|329.06|326.86|330.18|327.98|329.06|326.86|0
1647459860000|2022-03-16 19:44:20|328.81|326.61|328.68|326.48|328.81|326.61|328.68|326.48|0
1647459870000|2022-03-16 19:44:30|328.56|326.36|328.81|326.61|328.81|326.61|327.32|325.12|0
1647459880000|2022-03-16 19:44:40|329.56|327.36|329.81|327.61|330.06|327.86|329.56|327.36|0
1647459890000|2022-03-16 19:44:50|330.06|327.86|329.56|327.36|330.06|327.86|329.56|327.36|0
1647459900000|2022-03-16 19:45:00|330.31|328.11|331.56|329.36|332.06|329.86|329.56|327.36|0
1647459910000|2022-03-16 19:45:10|331.81|329.61|329.81|327.61|331.81|329.61|329.81|327.61|0
1647459920000|2022-03-16 19:45:20|329.31|327.11|328.07|325.87|329.31|327.11|328.07|325.87|0
1647459930000|2022-03-16 19:45:30|328.81|326.61|331.81|329.61|331.81|329.61|328.81|326.61|0
1647459940000|2022-03-16 19:45:40|332.31|330.11|332.56|330.36|332.67|330.47|332.31|330.11|0
1647459950000|2022-03-16 19:45:50|333.05|330.85|334.3|332.1|334.3|332.1|333.05|330.85|0
1647459960000|2022-03-16 19:46:00|334.8|332.6|335.8|333.6|335.8|333.6|334.8|332.6|0
1647459970000|2022-03-16 19:46:10|335.3|333.1|334.05|331.85|335.3|333.1|334.05|331.85|0
1647459980000|2022-03-16 19:46:20|335.3|333.1|334.67|332.47|335.3|333.1|334.17|331.97|0
1647459990000|2022-03-16 19:46:30|334.8|332.6|336.55|334.35|336.55|334.35|334.8|332.6|0
1647460000000|2022-03-16 19:46:40|336.3|334.1|336.3|334.1|336.55|334.35|335.8|333.6|0
1647460010000|2022-03-16 19:46:50|336.55|334.35|336.8|334.6|337.42|335.22|336.55|334.35|0
1647460020000|2022-03-16 19:47:00|337.79|335.59|340.16|337.96|340.16|337.96|337.79|335.59|0
1647460030000|2022-03-16 19:47:10|339.04|336.84|340.16|337.96|340.16|337.96|339.04|336.84|0
1647460040000|2022-03-16 19:47:20|339.54|337.34|340.04|337.84|340.04|337.84|339.54|337.34|0
1647460050000|2022-03-16 19:47:30|341.29|339.09|340.04|337.84|341.29|339.09|339.79|337.59|0
1647460060000|2022-03-16 19:47:40|340.79|338.59|339.79|337.59|340.79|338.59|339.54|337.34|0
1647460070000|2022-03-16 19:47:50|338.79|336.59|339.66|337.46|339.66|337.46|338.79|336.59|0
1647460080000|2022-03-16 19:48:00|340.29|338.09|340.29|338.09|340.29|338.09|340.04|337.84|0
1647460090000|2022-03-16 19:48:10|339.79|337.59|340.79|338.59|340.79|338.59|339.04|336.84|0
1647460100000|2022-03-16 19:48:20|340.66|338.46|341.04|338.84|341.16|338.96|340.66|338.46|0
1647460110000|2022-03-16 19:48:30|341.41|339.21|342.04|339.84|342.04|339.84|341.29|339.09|0
1647460120000|2022-03-16 19:48:40|342.29|340.09|340.91|338.71|342.29|340.09|340.54|338.34|0
1647460130000|2022-03-16 19:48:50|340.79|338.59|341.04|338.84|341.54|339.34|340.79|338.59|0
1647460140000|2022-03-16 19:49:00|340.79|338.59|340.54|338.34|342.41|340.21|340.54|338.34|0
1647460150000|2022-03-16 19:49:10|340.29|338.09|341.04|338.84|341.66|339.46|340.29|338.09|0
1647460160000|2022-03-16 19:49:20|341.29|339.09|341.54|339.34|341.54|339.34|341.16|338.96|0
1647460170000|2022-03-16 19:49:30|341.29|339.09|343.04|340.84|343.04|340.84|340.79|338.59|0
1647460180000|2022-03-16 19:49:40|342.54|340.34|342.04|339.84|342.54|340.34|341.79|339.59|0
1647460190000|2022-03-16 19:49:50|342.79|340.59|342.79|340.59|342.91|340.71|342.79|340.59|0
1647460200000|2022-03-16 19:50:00|344.53|342.33|344.53|342.33|344.53|342.33|344.03|341.83|0
1647460210000|2022-03-16 19:50:10|343.78|341.58|341.04|338.84|343.78|341.58|340.91|338.71|0
1647460220000|2022-03-16 19:50:20|341.54|339.34|343.53|341.33|343.53|341.33|341.54|339.34|0
1647460230000|2022-03-16 19:50:30|343.78|341.58|344.53|342.33|344.53|342.33|343.65|341.45|0
1647460240000|2022-03-16 19:50:40|345.53|343.33|345.28|343.08|345.53|343.33|345.03|342.83|0
1647460250000|2022-03-16 19:50:50|345.53|343.33|346.28|344.08|346.28|344.08|345.53|343.33|0
1647460260000|2022-03-16 19:51:00|345.78|343.58|346.28|344.08|346.53|344.33|345.78|343.58|0
1647460270000|2022-03-16 19:51:10|346.53|344.33|346.03|343.83|346.53|344.33|346.03|343.83|0
1647460280000|2022-03-16 19:51:20|346.28|344.08|346.53|344.33|346.53|344.33|345.53|343.33|0
1647460290000|2022-03-16 19:51:30|346.28|344.08|345.28|343.08|346.28|344.08|345.28|343.08|0
1647460300000|2022-03-16 19:51:40|345.53|343.33|344.28|342.08|345.53|343.33|344.28|342.08|0
1647460310000|2022-03-16 19:51:50|344.78|342.58|344.78|342.58|344.78|342.58|344.53|342.33|0
1647460320000|2022-03-16 19:52:00|345.03|342.83|345.03|342.83|345.03|342.83|344.78|342.58|0
1647460330000|2022-03-16 19:52:10|345.78|343.58|345.78|343.58|346.03|343.83|345.28|343.08|0
1647460340000|2022-03-16 19:52:20|346.53|344.33|346.53|344.33|346.53|344.33|346.03|343.83|0
1647460350000|2022-03-16 19:52:30|345.78|343.58|345.54|343.34|345.79|343.59|345.54|343.34|0
1647460360000|2022-03-16 19:52:40|345.04|342.84|344.29|342.09|345.04|342.84|344.29|342.09|0
1647460370000|2022-03-16 19:52:50|345.79|343.59|346.28|344.08|346.29|344.09|345.79|343.59|0
1647460380000|2022-03-16 19:53:00|345.9|343.7|347.28|345.08|347.28|345.08|345.9|343.7|0
1647460390000|2022-03-16 19:53:10|346.78|344.58|346.28|344.08|347.28|345.08|346.28|344.08|0
1647460400000|2022-03-16 19:53:20|346.78|344.58|345.78|343.58|346.78|344.58|345.78|343.58|0
1647460410000|2022-03-16 19:53:30|346.28|344.08|347.77|345.57|347.78|345.58|346.28|344.08|0
1647460420000|2022-03-16 19:53:40|348.02|345.82|346.52|344.32|348.02|345.82|346.28|344.08|0
1647460430000|2022-03-16 19:53:50|346.03|343.83|347.02|344.82|347.27|345.07|346.03|343.83|0
1647460440000|2022-03-16 19:54:00|346.52|344.32|345.28|343.08|346.52|344.32|345.28|343.08|0
1647460450000|2022-03-16 19:54:10|346.28|344.08|346.89|344.69|346.89|344.69|346.28|344.08|0
1647460460000|2022-03-16 19:54:20|347.52|345.32|347.27|345.07|347.52|345.32|346.52|344.32|0
1647460470000|2022-03-16 19:54:30|347.77|345.57|347.02|344.82|348.02|345.82|347.02|344.82|0
1647460480000|2022-03-16 19:54:40|348.02|345.82|348.02|345.82|348.02|345.82|348.02|345.82|0
1647460490000|2022-03-16 19:54:50|347.27|345.07|346.77|344.57|347.27|345.07|346.77|344.57|0
1647460500000|2022-03-16 19:55:00|347.02|344.82|344.28|342.08|347.02|344.82|344.28|342.08|0
1647460510000|2022-03-16 19:55:10|344.78|342.58|345.03|342.83|345.03|342.83|344.28|342.08|0
1647460520000|2022-03-16 19:55:20|346.52|344.32|347.02|344.82|347.02|344.82|346.03|343.83|0
1647460530000|2022-03-16 19:55:30|347.27|345.07|346.15|343.95|347.27|345.07|346.03|343.83|0
1647460540000|2022-03-16 19:55:40|346.52|344.32|346.77|344.57|346.77|344.57|346.52|344.32|0
1647460550000|2022-03-16 19:55:50|347.52|345.32|348.77|346.57|348.77|346.57|347.52|345.32|0
1647460560000|2022-03-16 19:56:00|348.52|346.32|348.27|346.07|348.77|346.57|348.27|346.07|0
1647460570000|2022-03-16 19:56:10|348.52|346.32|348.52|346.32|348.52|346.32|348.27|346.07|0
1647460580000|2022-03-16 19:56:20|348.27|346.07|348.52|346.32|348.52|346.32|348.27|346.07|0
1647460590000|2022-03-16 19:56:30|349.02|346.82|349.02|346.82|349.02|346.82|348.77|346.57|0
1647460600000|2022-03-16 19:56:40|348.52|346.32|349.77|347.57|349.77|347.57|348.52|346.32|0
1647460610000|2022-03-16 19:56:50|349.64|347.44|350.77|348.57|350.77|348.57|349.64|347.44|0
1647460620000|2022-03-16 19:57:00|351.27|349.07|351.77|349.57|351.77|349.57|351.02|348.82|0
1647460630000|2022-03-16 19:57:10|351.52|349.32|350.52|348.32|351.52|349.32|350.02|347.82|0
1647460640000|2022-03-16 19:57:20|350.02|347.82|349.27|347.07|350.02|347.82|349.27|347.07|0
1647460650000|2022-03-16 19:57:30|349.02|346.82|348.52|346.32|349.02|346.82|348.52|346.32|0
1647460660000|2022-03-16 19:57:40|348.77|346.57|348.52|346.32|348.77|346.57|348.27|346.07|0
1647460670000|2022-03-16 19:57:50|349.77|347.57|351.02|348.82|351.02|348.82|349.77|347.57|0
1647460680000|2022-03-16 19:58:00|350.77|348.57|350.02|347.82|350.77|348.57|350.02|347.82|0
1647460690000|2022-03-16 19:58:10|349.77|347.57|349.52|347.32|349.77|347.57|349.52|347.32|0
1647460700000|2022-03-16 19:58:20|349.77|347.57|350.27|348.07|350.27|348.07|349.77|347.57|0
1647460710000|2022-03-16 19:58:30|350.52|348.32|351.77|349.57|351.77|349.57|350.52|348.32|0
1647460720000|2022-03-16 19:58:40|352.02|349.82|352.52|350.32|352.52|350.32|352.02|349.82|0
1647460730000|2022-03-16 19:58:50|352.39|350.19|353.27|351.07|353.27|351.07|352.27|350.07|0
1647460740000|2022-03-16 19:59:00|354.02|351.82|354.27|352.07|354.27|352.07|354.02|351.82|0
1647460750000|2022-03-16 19:59:10|354.02|351.82|354.27|352.07|354.27|352.07|354.02|351.82|0
1647460760000|2022-03-16 19:59:20|354.02|351.82|355.26|353.06|355.51|353.31|354.02|351.82|0
1647460770000|2022-03-16 19:59:30|355.51|353.31|357.76|355.56|357.76|355.56|355.51|353.31|0
1647460780000|2022-03-16 19:59:40|358.01|355.81|359.76|357.56|359.76|357.56|358.01|355.81|0
1647460790000|2022-03-16 19:59:50|359.51|357.31|360.01|357.81|360.01|357.81|359.51|357.31|0
1647460800000|2022-03-16 20:00:00|360.76|358.56|360.26|358.06|360.76|358.56|360.01|357.81|0
1647460810000|2022-03-16 20:00:10|360.76|358.56|360.26|358.06|360.76|358.56|360.01|357.81|0
1647460820000|2022-03-16 20:00:20|360.01|357.81|361.01|358.81|361.01|358.81|360.01|357.81|0
1647460830000|2022-03-16 20:00:30|360.76|358.56|360.76|358.56|360.76|358.56|360.26|358.06|0
1647460840000|2022-03-16 20:00:40|360.51|358.31|360.01|357.81|360.51|358.31|360.01|357.81|0
1647460850000|2022-03-16 20:00:50|359.51|357.31|358.76|356.56|359.51|357.31|358.51|356.31|0
1647460860000|2022-03-16 20:01:00|358.01|355.81|358.26|356.06|358.26|356.06|358.01|355.81|0
1647460870000|2022-03-16 20:01:10|358.51|356.31|358.01|355.81|358.76|356.56|358.01|355.81|0
1647460880000|2022-03-16 20:01:20|357.51|355.31|357.01|354.81|358.01|355.81|357.01|354.81|0
1647460890000|2022-03-16 20:01:30|357.26|355.06|357.01|354.81|357.26|355.06|356.76|354.56|0
1647460900000|2022-03-16 20:01:40|357.26|355.06|357.01|354.81|357.26|355.06|357.01|354.81|0
1647460910000|2022-03-16 20:01:50|357.51|355.31|357.26|355.06|357.51|355.31|357.26|355.06|0
1647460920000|2022-03-16 20:02:00|357.51|355.31|357.51|355.31|357.51|355.31|357.26|355.06|0
1647460930000|2022-03-16 20:02:10|357.26|355.06|356.76|354.56|357.26|355.06|356.76|354.56|0
1647460940000|2022-03-16 20:02:20|357.01|354.81|357.01|354.81|357.01|354.81|356.76|354.56|0
1647460950000|2022-03-16 20:02:30|356.76|354.56|356.76|354.56|357.01|354.81|356.76|354.56|0
1647460960000|2022-03-16 20:02:40|356.26|354.06|356.51|354.31|356.51|354.31|356.26|354.06|0
1647460970000|2022-03-16 20:02:50|356.26|354.06|356.26|354.06|356.26|354.06|356.01|353.81|0
1647460980000|2022-03-16 20:03:00|356.76|354.56|356.76|354.56|357.01|354.81|356.76|354.56|0
1647460990000|2022-03-16 20:03:10|356.51|354.31|355.76|353.56|356.51|354.31|355.76|353.56|0
1647461000000|2022-03-16 20:03:20|355.26|353.06|356.01|353.81|356.01|353.81|355.26|353.06|0
1647461010000|2022-03-16 20:03:30|356.76|354.56|356.63|354.43|357.01|354.81|356.51|354.31|0
1647461020000|2022-03-16 20:03:40|356.51|354.31|356.26|354.06|356.51|354.31|356.26|354.06|0
1647461030000|2022-03-16 20:03:50|357.01|354.81|356.01|353.81|357.01|354.81|356.01|353.81|0
1647461040000|2022-03-16 20:04:00|355.26|353.06|355.26|353.06|355.51|353.31|355.26|353.06|0
1647461050000|2022-03-16 20:04:10|355.38|353.18|355.26|353.06|355.51|353.31|355.26|353.06|0
1647461060000|2022-03-16 20:04:20|355.51|353.31|355.26|353.06|355.51|353.31|355.26|353.06|0
1647461070000|2022-03-16 20:04:30|355.01|352.81|354.76|352.56|355.26|353.06|354.76|352.56|0
1647461080000|2022-03-16 20:04:40|355.01|352.81|355.01|352.81|355.26|353.06|354.76|352.56|0
1647461090000|2022-03-16 20:04:50|355.51|353.31|355.38|353.18|355.51|353.31|355.38|353.18|0
1647461100000|2022-03-16 20:05:00|355.26|353.06|355.26|353.06|355.51|353.31|355.01|352.81|0
1647461110000|2022-03-16 20:05:10|355.51|353.31|356.26|354.06|356.26|354.06|355.51|353.31|0
1647461120000|2022-03-16 20:05:20|356.01|353.81|355.63|353.43|356.01|353.81|355.51|353.31|0
1647461130000|2022-03-16 20:05:30|355.51|353.31|356.01|353.81|356.01|353.81|355.51|353.31|0
1647461140000|2022-03-16 20:05:40|356.26|354.06|356.51|354.31|356.51|354.31|356.26|354.06|0
1647461150000|2022-03-16 20:05:50|357.01|354.81|356.76|354.56|357.01|354.81|356.76|354.56|0
1647461160000|2022-03-16 20:06:00|356.51|354.31|356.51|354.31|356.51|354.31|356.38|354.18|0
1647461170000|2022-03-16 20:06:10|356.26|354.06|357.01|354.81|357.01|354.81|356.26|354.06|0
1647461180000|2022-03-16 20:06:20|356.76|354.56|356.76|354.56|357.01|354.81|356.76|354.56|0
1647461190000|2022-03-16 20:06:30|356.63|354.43|356.26|354.06|356.63|354.43|356.26|354.06|0
1647461200000|2022-03-16 20:06:40|356.51|354.31|356.76|354.56|356.76|354.56|356.51|354.31|0
1647461210000|2022-03-16 20:06:50|356.51|354.31|356.76|354.56|356.76|354.56|356.26|354.06|0
1647461220000|2022-03-16 20:07:00|356.88|354.68|357.01|354.81|357.01|354.81|356.88|354.68|0
1647461230000|2022-03-16 20:07:10|356.76|354.56|356.76|354.56|356.76|354.56|356.76|354.56|0
1647461240000|2022-03-16 20:07:20|356.51|354.31|356.51|354.31|356.51|354.31|356.51|354.31|0
1647461260000|2022-03-16 20:07:40|356.76|354.56|356.51|354.31|356.76|354.56|356.51|354.31|0
1647461270000|2022-03-16 20:07:50|356.38|354.18|356.51|354.31|356.51|354.31|356.26|354.06|0
1647461280000|2022-03-16 20:08:00|356.76|354.56|356.26|354.06|356.76|354.56|356.26|354.06|0
1647461290000|2022-03-16 20:08:10|356.38|354.18|356.01|353.81|356.38|354.18|356.01|353.81|0
1647461300000|2022-03-16 20:08:20|356.26|354.06|356.26|354.06|356.38|354.18|356.26|354.06|0
1647461310000|2022-03-16 20:08:30|356.51|354.31|356.76|354.56|356.76|354.56|356.51|354.31|0
1647461320000|2022-03-16 20:08:40|356.26|354.06|356.26|354.06|356.26|354.06|356.26|354.06|0
1647461330000|2022-03-16 20:08:50|356.01|353.81|356.01|353.81|356.01|353.81|356.01|353.81|0
1647461340000|2022-03-16 20:09:00|356.26|354.06|356.26|354.06|356.26|354.06|356.01|353.81|0
1647461350000|2022-03-16 20:09:10|356.01|353.81|356.51|354.31|356.51|354.31|356.01|353.81|0
1647461360000|2022-03-16 20:09:20|356.63|354.43|356.76|354.56|356.76|354.56|356.51|354.31|0
1647461370000|2022-03-16 20:09:30|356.51|354.31|356.51|354.31|356.51|354.31|356.51|354.31|0
1647461380000|2022-03-16 20:09:40|356.76|354.56|356.76|354.56|356.76|354.56|356.76|354.56|0
1647461390000|2022-03-16 20:09:50|357.01|354.81|357.26|355.06|357.26|355.06|356.76|354.56|0
1647461400000|2022-03-16 20:10:00|357.01|354.81|357.26|355.06|357.26|355.06|357.01|354.81|0
1647461430000|2022-03-16 20:10:30|357.51|355.31|357.51|355.31|357.51|355.31|357.51|355.31|0
1647461440000|2022-03-16 20:10:40|357.63|355.43|357.26|355.06|357.76|355.56|357.26|355.06|0
1647461450000|2022-03-16 20:10:50|357.51|355.31|357.76|355.56|357.76|355.56|357.51|355.31|0
1647461460000|2022-03-16 20:11:00|358.01|355.81|358.26|356.06|358.26|356.06|358.01|355.81|0
1647461470000|2022-03-16 20:11:10|358.51|356.31|358.76|356.56|358.76|356.56|358.51|356.31|0
1647461480000|2022-03-16 20:11:20|359.26|357.06|358.76|356.56|359.26|357.06|358.51|356.31|0
1647461490000|2022-03-16 20:11:30|358.51|356.31|358.76|356.56|358.76|356.56|358.51|356.31|0
1647461500000|2022-03-16 20:11:40|358.51|356.31|358.76|356.56|358.76|356.56|358.51|356.31|0
1647461510000|2022-03-16 20:11:50|358.51|356.31|358.51|356.31|358.51|356.31|358.51|356.31|0
1647461520000|2022-03-16 20:12:00|358.76|356.56|359.01|356.81|359.01|356.81|358.51|356.31|0
1647461530000|2022-03-16 20:12:10|359.26|357.06|360.01|357.81|360.01|357.81|359.26|357.06|0
1647461540000|2022-03-16 20:12:20|360.26|358.06|360.51|358.31|360.51|358.31|360.01|357.81|0
1647461550000|2022-03-16 20:12:30|361.26|359.06|362.01|359.81|362.01|359.81|361.26|359.06|0
1647461560000|2022-03-16 20:12:40|362.51|360.31|362.51|360.31|363.26|361.06|362.26|360.06|0
1647461570000|2022-03-16 20:12:50|362.01|359.81|361.26|359.06|362.01|359.81|361.26|359.06|0
1647461580000|2022-03-16 20:13:00|361.01|358.81|361.88|359.68|361.88|359.68|360.76|358.56|0
1647461590000|2022-03-16 20:13:10|362.26|360.06|360.76|358.56|362.26|360.06|360.76|358.56|0
1647461600000|2022-03-16 20:13:20|360.51|358.31|361.51|359.31|361.51|359.31|360.51|358.31|0
1647461610000|2022-03-16 20:13:30|361.76|359.56|360.76|358.56|361.76|359.56|360.51|358.31|0
1647461620000|2022-03-16 20:13:40|360.63|358.43|360.76|358.56|360.76|358.56|360.51|358.31|0
1647461630000|2022-03-16 20:13:50|360.26|358.06|360.01|357.81|360.26|358.06|360.01|357.81|0
1647461640000|2022-03-16 20:14:00|360.51|358.31|360.26|358.06|360.51|358.31|360.01|357.81|0
1647461650000|2022-03-16 20:14:10|360.01|357.81|359.76|357.56|360.01|357.81|359.76|357.56|0
1647461660000|2022-03-16 20:14:20|359.51|357.31|359.51|357.31|359.76|357.56|359.51|357.31|0
1647461670000|2022-03-16 20:14:30|359.26|357.06|360.01|357.81|360.01|357.81|359.26|357.06|0
1647461680000|2022-03-16 20:14:40|359.76|357.56|360.01|357.81|360.01|357.81|359.76|357.56|0
1647461690000|2022-03-16 20:14:50|359.76|357.56|359.26|357.06|359.76|357.56|359.26|357.06|0
1647461710000|2022-03-16 20:15:10|359.08|356.48|358.96|356.36|359.08|356.48|358.96|356.36|0
1647461720000|2022-03-16 20:15:20|359.21|356.61|359.46|356.86|359.46|356.86|359.21|356.61|0
1647461730000|2022-03-16 20:15:30|359.71|357.11|359.96|357.36|360.21|357.61|359.71|357.11|0
1647461740000|2022-03-16 20:15:40|360.21|357.61|359.96|357.36|360.46|357.86|359.96|357.36|0
1647461750000|2022-03-16 20:15:50|360.21|357.61|360.21|357.61|360.21|357.61|360.21|357.61|0
1647461760000|2022-03-16 20:16:00|360.33|357.73|360.46|357.86|360.46|357.86|360.33|357.73|0
1647461770000|2022-03-16 20:16:10|360.21|357.61|360.46|357.86|360.46|357.86|359.96|357.36|0
1647461780000|2022-03-16 20:16:20|360.21|357.61|360.58|357.98|360.71|358.11|360.21|357.61|0
1647461790000|2022-03-16 20:16:30|360.71|358.11|361.21|358.61|361.21|358.61|360.71|358.11|0
1647461800000|2022-03-16 20:16:40|361.46|358.86|361.71|359.11|361.71|359.11|361.46|358.86|0
1647461810000|2022-03-16 20:16:50|361.46|358.86|362.21|359.61|362.21|359.61|361.46|358.86|0
1647461820000|2022-03-16 20:17:00|362.46|359.86|361.96|359.36|362.71|360.11|361.96|359.36|0
1647461830000|2022-03-16 20:17:10|362.08|359.48|363.21|360.61|363.21|360.61|362.08|359.48|0
1647461840000|2022-03-16 20:17:20|362.46|359.86|363.08|360.48|363.58|360.98|362.46|359.86|0
1647461850000|2022-03-16 20:17:30|363.71|361.11|364.21|361.61|364.21|361.61|363.71|361.11|0
1647461860000|2022-03-16 20:17:40|364.46|361.86|364.7|362.1|364.7|362.1|364.21|361.61|0
1647461870000|2022-03-16 20:17:50|364.95|362.35|365.7|363.1|365.95|363.35|364.95|362.35|0
1647461880000|2022-03-16 20:18:00|365.45|362.85|366.95|364.35|366.95|364.35|365.45|362.85|0
1647461890000|2022-03-16 20:18:10|367.95|365.35|368.57|365.97|368.57|365.97|367.7|365.1|0
1647461900000|2022-03-16 20:18:20|368.45|365.85|368.82|366.22|368.82|366.22|368.45|365.85|0
1647461910000|2022-03-16 20:18:30|369.45|366.85|367.95|365.35|369.45|366.85|367.45|364.85|0
1647461920000|2022-03-16 20:18:40|368.2|365.6|367.2|364.6|368.2|365.6|366.95|364.35|0
1647461930000|2022-03-16 20:18:50|367.45|364.85|367.45|364.85|367.45|364.85|367.2|364.6|0
1647461940000|2022-03-16 20:19:00|367.2|364.6|367.2|364.6|367.2|364.6|367.2|364.6|0
1647461950000|2022-03-16 20:19:10|366.95|364.35|367.45|364.85|367.45|364.85|366.82|364.22|0
1647461960000|2022-03-16 20:19:20|367.2|364.6|367.45|364.85|367.45|364.85|367.2|364.6|0
1647461970000|2022-03-16 20:19:30|367.2|364.6|367.45|364.85|367.7|365.1|367.2|364.6|0
1647461980000|2022-03-16 20:19:40|367.2|364.6|366.57|363.97|367.2|364.6|366.57|363.97|0
1647461990000|2022-03-16 20:19:50|366.32|363.72|366.95|364.35|366.95|364.35|366.32|363.72|0
1647462000000|2022-03-16 20:20:00|366.7|364.1|366.45|363.85|366.7|364.1|366.2|363.6|0
1647462010000|2022-03-16 20:20:10|366.7|364.1|367.45|364.85|367.45|364.85|366.7|364.1|0
1647462020000|2022-03-16 20:20:20|367.7|365.1|367.2|364.6|367.7|365.1|367.2|364.6|0
1647462030000|2022-03-16 20:20:30|367.45|364.85|367.7|365.1|367.7|365.1|367.45|364.85|0
1647462040000|2022-03-16 20:20:40|367.45|364.85|367.7|365.1|367.7|365.1|367.45|364.85|0
1647462050000|2022-03-16 20:20:50|367.45|364.85|367.7|365.1|367.7|365.1|367.45|364.85|0
1647462060000|2022-03-16 20:21:00|367.45|364.85|367.45|364.85|367.57|364.97|367.45|364.85|0
1647462080000|2022-03-16 20:21:20|367.2|364.6|367.45|364.85|367.57|364.97|367.2|364.6|0
1647462090000|2022-03-16 20:21:30|367.7|365.1|368.07|365.47|368.07|365.47|367.7|365.1|0
1647462100000|2022-03-16 20:21:40|367.7|365.1|367.45|364.85|367.95|365.35|367.45|364.85|0
1647462110000|2022-03-16 20:21:50|367.57|364.97|367.45|364.85|367.7|365.1|367.45|364.85|0
1647462120000|2022-03-16 20:22:00|367.7|365.1|367.57|364.97|367.7|365.1|367.57|364.97|0
1647462130000|2022-03-16 20:22:10|367.7|365.1|367.45|364.85|367.7|365.1|367.45|364.85|0
1647462140000|2022-03-16 20:22:20|367.7|365.1|368.45|365.85|368.45|365.85|367.7|365.1|0
1647462160000|2022-03-16 20:22:40|368.7|366.1|368.95|366.35|368.95|366.35|368.7|366.1|0
1647462170000|2022-03-16 20:22:50|369.2|366.6|369.2|366.6|369.2|366.6|368.95|366.35|0
1647462180000|2022-03-16 20:23:00|369.07|366.47|368.95|366.35|369.07|366.47|368.95|366.35|0
1647462200000|2022-03-16 20:23:20|369.07|366.47|369.2|366.6|369.2|366.6|369.07|366.47|0
1647462210000|2022-03-16 20:23:30|369.45|366.85|369.45|366.85|369.45|366.85|369.45|366.85|0
1647462220000|2022-03-16 20:23:40|369.2|366.6|369.2|366.6|369.2|366.6|368.95|366.35|0
1647462230000|2022-03-16 20:23:50|368.95|366.35|368.95|366.35|368.95|366.35|368.82|366.22|0
1647462240000|2022-03-16 20:24:00|369.07|366.47|369.45|366.85|369.45|366.85|369.07|366.47|0
1647462250000|2022-03-16 20:24:10|369.7|367.1|369.95|367.35|369.95|367.35|369.45|366.85|0
1647462260000|2022-03-16 20:24:20|369.7|367.1|369.7|367.1|369.7|367.1|369.7|367.1|0
1647462270000|2022-03-16 20:24:30|369.95|367.35|370.7|368.1|370.7|368.1|369.95|367.35|0
1647462280000|2022-03-16 20:24:40|371.2|368.6|371.2|368.6|371.45|368.85|371.07|368.47|0
1647462290000|2022-03-16 20:24:50|371.32|368.72|371.45|368.85|371.45|368.85|371.32|368.72|0
1647462300000|2022-03-16 20:25:00|371.57|368.97|370.57|367.97|371.57|368.97|370.57|367.97|0
1647462310000|2022-03-16 20:25:10|369.45|366.85|369.82|367.22|369.95|367.35|369.45|366.85|0
1647462320000|2022-03-16 20:25:20|369.2|366.6|369.45|366.85|369.45|366.85|369.2|366.6|0
1647462340000|2022-03-16 20:25:40|369.7|367.1|369.45|366.85|369.7|367.1|369.45|366.85|0
1647462350000|2022-03-16 20:25:50|368.95|366.35|368.95|366.35|369.2|366.6|368.95|366.35|0
1647462360000|2022-03-16 20:26:00|369.2|366.6|368.95|366.35|369.2|366.6|368.95|366.35|0
1647462380000|2022-03-16 20:26:20|369.2|366.6|369.2|366.6|369.2|366.6|369.2|366.6|0
1647462390000|2022-03-16 20:26:30|368.95|366.35|370.45|367.85|370.45|367.85|368.95|366.35|0
1647462400000|2022-03-16 20:26:40|370.2|367.6|370.32|367.72|370.45|367.85|370.2|367.6|0
1647462410000|2022-03-16 20:26:50|369.95|367.35|369.57|366.97|369.95|367.35|369.45|366.85|0
1647462420000|2022-03-16 20:27:00|369.2|366.6|368.95|366.35|369.2|366.6|368.95|366.35|0
1647462440000|2022-03-16 20:27:20|368.7|366.1|369.32|366.72|369.32|366.72|368.7|366.1|0
1647462450000|2022-03-16 20:27:30|369.45|366.85|368.95|366.35|369.45|366.85|368.95|366.35|0
1647462460000|2022-03-16 20:27:40|368.82|366.22|369.2|366.6|369.2|366.6|368.82|366.22|0
1647462470000|2022-03-16 20:27:50|368.95|366.35|369.2|366.6|369.2|366.6|368.95|366.35|0
1647462480000|2022-03-16 20:28:00|368.95|366.35|368.95|366.35|369.07|366.47|368.95|366.35|0
1647462490000|2022-03-16 20:28:10|369.07|366.47|369.2|366.6|369.2|366.6|369.07|366.47|0
1647462500000|2022-03-16 20:28:20|370.07|367.47|370.2|367.6|370.2|367.6|369.95|367.35|0
1647462510000|2022-03-16 20:28:30|369.95|367.35|370.45|367.85|370.45|367.85|369.95|367.35|0
1647462520000|2022-03-16 20:28:40|370.7|368.1|370.57|367.97|370.7|368.1|370.57|367.97|0
1647462530000|2022-03-16 20:28:50|370.45|367.85|370.57|367.97|370.57|367.97|370.2|367.6|0
1647462540000|2022-03-16 20:29:00|370.7|368.1|370.45|367.85|370.7|368.1|370.45|367.85|0
1647462560000|2022-03-16 20:29:20|370.57|367.97|370.45|367.85|370.57|367.97|370.45|367.85|0
1647462570000|2022-03-16 20:29:30|370.32|367.72|370.7|368.1|370.7|368.1|370.32|367.72|0
1647462580000|2022-03-16 20:29:40|370.57|367.97|370.82|368.22|370.82|368.22|370.45|367.85|0
1647462590000|2022-03-16 20:29:50|370.95|368.35|371.45|368.85|371.45|368.85|370.82|368.22|0
1647462600000|2022-03-16 20:30:00|371.32|368.72|370.82|368.22|371.32|368.72|370.82|368.22|0
1647462610000|2022-03-16 20:30:10|370.7|368.1|370.95|368.35|370.95|368.35|370.7|368.1|0
1647462620000|2022-03-16 20:30:20|370.7|368.1|370.57|367.97|370.7|368.1|370.57|367.97|0
1647462630000|2022-03-16 20:30:30|370.7|368.1|370.7|368.1|370.7|368.1|370.7|368.1|0
1647462640000|2022-03-16 20:30:40|370.45|367.85|370.45|367.85|370.57|367.97|370.45|367.85|0
1647462650000|2022-03-16 20:30:50|370.82|368.22|371.07|368.47|371.07|368.47|370.82|368.22|0
1647462660000|2022-03-16 20:31:00|370.95|368.35|370.7|368.1|370.95|368.35|370.7|368.1|0
1647462670000|2022-03-16 20:31:10|370.45|367.85|370.45|367.85|370.45|367.85|370.45|367.85|0
1647462690000|2022-03-16 20:31:30|370.7|368.1|370.7|368.1|370.7|368.1|370.7|368.1|0
1647462700000|2022-03-16 20:31:40|370.45|367.85|370.45|367.85|370.45|367.85|370.45|367.85|0
1647462730000|2022-03-16 20:32:10|370.57|367.97|370.57|367.97|370.57|367.97|370.57|367.97|0
1647462740000|2022-03-16 20:32:20|370.7|368.1|370.57|367.97|370.7|368.1|370.45|367.85|0
1647462750000|2022-03-16 20:32:30|370.7|368.1|370.45|367.85|370.7|368.1|370.45|367.85|0
1647462760000|2022-03-16 20:32:40|370.57|367.97|370.57|367.97|370.57|367.97|370.57|367.97|0
1647462770000|2022-03-16 20:32:50|370.45|367.85|370.95|368.35|370.95|368.35|370.45|367.85|0
1647462780000|2022-03-16 20:33:00|370.7|368.1|370.7|368.1|370.7|368.1|370.7|368.1|0
1647462790000|2022-03-16 20:33:10|370.57|367.97|370.45|367.85|370.57|367.97|370.45|367.85|0
1647462800000|2022-03-16 20:33:20|370.7|368.1|370.7|368.1|370.7|368.1|370.7|368.1|0
1647462810000|2022-03-16 20:33:30|370.57|367.97|370.57|367.97|370.57|367.97|370.45|367.85|0
1647462820000|2022-03-16 20:33:40|370.45|367.85|370.57|367.97|370.57|367.97|370.32|367.72|0
1647462830000|2022-03-16 20:33:50|370.7|368.1|370.57|367.97|370.7|368.1|370.57|367.97|0
1647462840000|2022-03-16 20:34:00|370.45|367.85|370.95|368.35|370.95|368.35|370.45|367.85|0
1647462850000|2022-03-16 20:34:10|371.2|368.6|370.95|368.35|371.2|368.6|370.82|368.22|0
1647462860000|2022-03-16 20:34:20|371.07|368.47|371.82|369.22|372.07|369.47|371.07|368.47|0
1647462870000|2022-03-16 20:34:30|371.95|369.35|372.2|369.6|372.32|369.72|371.95|369.35|0
1647462880000|2022-03-16 20:34:40|372.45|369.85|372.7|370.1|372.7|370.1|372.45|369.85|0
1647462890000|2022-03-16 20:34:50|372.45|369.85|372.45|369.85|372.57|369.97|372.45|369.85|0
1647462900000|2022-03-16 20:35:00|372.7|370.1|372.95|370.35|372.95|370.35|372.7|370.1|0
1647462910000|2022-03-16 20:35:10|373.2|370.6|372.32|369.72|373.2|370.6|372.32|369.72|0
1647462920000|2022-03-16 20:35:20|372.07|369.47|372.7|370.1|372.7|370.1|372.07|369.47|0
1647462930000|2022-03-16 20:35:30|373.2|370.6|372.2|369.6|373.2|370.6|372.2|369.6|0
1647462940000|2022-03-16 20:35:40|372.32|369.72|372.45|369.85|372.57|369.97|372.32|369.72|0
1647462960000|2022-03-16 20:36:00|372.2|369.6|371.95|369.35|372.32|369.72|371.95|369.35|0
1647462970000|2022-03-16 20:36:10|372.45|369.85|372.7|370.1|372.7|370.1|372.45|369.85|0
1647462980000|2022-03-16 20:36:20|372.2|369.6|372.32|369.72|372.32|369.72|372.2|369.6|0
1647462990000|2022-03-16 20:36:30|372.2|369.6|371.95|369.35|372.2|369.6|371.95|369.35|0
1647463000000|2022-03-16 20:36:40|372.2|369.6|372.45|369.85|372.45|369.85|372.07|369.47|0
1647463010000|2022-03-16 20:36:50|372.7|370.1|373.07|370.47|373.07|370.47|372.7|370.1|0
1647463020000|2022-03-16 20:37:00|372.95|370.35|373.2|370.6|373.2|370.6|372.95|370.35|0
1647463030000|2022-03-16 20:37:10|372.95|370.35|372.82|370.22|373.07|370.47|372.82|370.22|0
1647463040000|2022-03-16 20:37:20|372.7|370.1|372.45|369.85|372.7|370.1|372.45|369.85|0
1647463050000|2022-03-16 20:37:30|372.57|369.97|372.2|369.6|372.57|369.97|372.07|369.47|0
1647463060000|2022-03-16 20:37:40|372.07|369.47|371.95|369.35|372.32|369.72|371.95|369.35|0
1647463070000|2022-03-16 20:37:50|371.82|369.22|371.95|369.35|371.95|369.35|371.82|369.22|0
1647463090000|2022-03-16 20:38:10|372.2|369.6|372.07|369.47|372.45|369.85|372.07|369.47|0
1647463100000|2022-03-16 20:38:20|372.2|369.6|372.82|370.22|372.82|370.22|372.2|369.6|0
1647463110000|2022-03-16 20:38:30|372.7|370.1|372.82|370.22|372.82|370.22|372.7|370.1|0
1647463120000|2022-03-16 20:38:40|372.7|370.1|372.7|370.1|372.7|370.1|372.7|370.1|0
1647463130000|2022-03-16 20:38:50|372.82|370.22|372.7|370.1|372.82|370.22|372.7|370.1|0
1647463140000|2022-03-16 20:39:00|372.95|370.35|372.82|370.22|372.95|370.35|372.7|370.1|0
1647463150000|2022-03-16 20:39:10|372.95|370.35|372.7|370.1|372.95|370.35|372.7|370.1|0
1647463160000|2022-03-16 20:39:20|372.57|369.97|372.45|369.85|372.57|369.97|372.45|369.85|0
1647463170000|2022-03-16 20:39:30|372.57|369.97|372.45|369.85|372.57|369.97|372.45|369.85|0
1647463180000|2022-03-16 20:39:40|372.57|369.97|372.2|369.6|372.57|369.97|372.2|369.6|0
1647463190000|2022-03-16 20:39:50|372.07|369.47|372.2|369.6|372.2|369.6|371.95|369.35|0
1647463200000|2022-03-16 20:40:00|371.95|369.35|372.2|369.6|372.2|369.6|371.95|369.35|0
1647463210000|2022-03-16 20:40:10|371.95|369.35|371.95|369.35|371.95|369.35|371.95|369.35|0
1647463220000|2022-03-16 20:40:20|372.07|369.47|372.07|369.47|372.07|369.47|372.07|369.47|0
1647463230000|2022-03-16 20:40:30|371.95|369.35|372.32|369.72|372.32|369.72|371.95|369.35|0
1647463240000|2022-03-16 20:40:40|372.82|370.22|372.82|370.22|372.82|370.22|372.7|370.1|0
1647463250000|2022-03-16 20:40:50|372.7|370.1|372.95|370.35|372.95|370.35|372.7|370.1|0
1647463260000|2022-03-16 20:41:00|373.2|370.6|373.2|370.6|373.2|370.6|373.2|370.6|0
1647463270000|2022-03-16 20:41:10|373.45|370.85|373.45|370.85|373.7|371.1|373.45|370.85|0
1647463280000|2022-03-16 20:41:20|373.2|370.6|373.07|370.47|373.45|370.85|373.07|370.47|0
1647463290000|2022-03-16 20:41:30|372.95|370.35|373.45|370.85|373.45|370.85|372.95|370.35|0
1647463300000|2022-03-16 20:41:40|373.57|370.97|373.45|370.85|373.57|370.97|373.45|370.85|0
1647463310000|2022-03-16 20:41:50|373.57|370.97|373.7|371.1|373.7|371.1|373.57|370.97|0
1647463320000|2022-03-16 20:42:00|373.82|371.22|373.95|371.35|373.95|371.35|373.7|371.1|0
1647463330000|2022-03-16 20:42:10|373.7|371.1|373.7|371.1|373.7|371.1|373.57|370.97|0
1647463340000|2022-03-16 20:42:20|373.45|370.85|373.45|370.85|373.82|371.22|373.45|370.85|0
1647463350000|2022-03-16 20:42:30|373.82|371.22|373.82|371.22|373.82|371.22|373.7|371.1|0
1647463360000|2022-03-16 20:42:40|373.95|371.35|374.45|371.85|374.57|371.97|373.95|371.35|0
1647463370000|2022-03-16 20:42:50|374.95|372.35|374.95|372.35|375.45|372.85|374.57|371.97|0
1647463380000|2022-03-16 20:43:00|374.7|372.1|374.7|372.1|374.82|372.22|374.7|372.1|0
1647463390000|2022-03-16 20:43:10|374.57|371.97|374.7|372.1|374.7|372.1|374.57|371.97|0
1647463400000|2022-03-16 20:43:20|375.07|372.47|375.2|372.6|375.2|372.6|375.07|372.47|0
1647463410000|2022-03-16 20:43:30|375.45|372.85|375.32|372.72|375.45|372.85|375.2|372.6|0
1647463420000|2022-03-16 20:43:40|375.45|372.85|375.7|373.1|375.7|373.1|375.45|372.85|0
1647463430000|2022-03-16 20:43:50|375.95|373.35|375.95|373.35|375.95|373.35|375.95|373.35|0
1647463440000|2022-03-16 20:44:00|376.2|373.6|376.45|373.85|376.45|373.85|376.2|373.6|0
1647463450000|2022-03-16 20:44:10|376.2|373.6|376.45|373.85|376.45|373.85|376.2|373.6|0
1647463460000|2022-03-16 20:44:20|376.57|373.97|376.45|373.85|376.57|373.97|376.45|373.85|0
1647463470000|2022-03-16 20:44:30|377.2|374.6|376.95|374.35|377.45|374.85|376.95|374.35|0
1647463480000|2022-03-16 20:44:40|376.7|374.1|376.7|374.1|376.82|374.22|376.7|374.1|0
1647463490000|2022-03-16 20:44:50|376.95|374.35|377.07|374.47|377.07|374.47|376.95|374.35|0
1647463500000|2022-03-16 20:45:00|376.95|374.35|376.7|374.1|376.95|374.35|376.45|373.85|0
1647463510000|2022-03-16 20:45:10|376.45|373.85|376.7|374.1|376.7|374.1|376.2|373.6|0
1647463520000|2022-03-16 20:45:20|376.45|373.85|376.32|373.72|376.7|374.1|376.32|373.72|0
1647463530000|2022-03-16 20:45:30|375.95|373.35|375.82|373.22|375.95|373.35|375.7|373.1|0
1647463540000|2022-03-16 20:45:40|375.7|373.1|375.2|372.6|375.7|373.1|375.2|372.6|0
1647463550000|2022-03-16 20:45:50|374.95|372.35|374.95|372.35|375.07|372.47|374.95|372.35|0
1647463560000|2022-03-16 20:46:00|375.07|372.47|375.07|372.47|375.07|372.47|374.95|372.35|0
1647463570000|2022-03-16 20:46:10|375.45|372.85|375.2|372.6|375.45|372.85|375.2|372.6|0
1647463580000|2022-03-16 20:46:20|375.32|372.72|375.32|372.72|375.32|372.72|375.32|372.72|0
1647463590000|2022-03-16 20:46:30|375.2|372.6|375.2|372.6|375.32|372.72|375.2|372.6|0
1647463600000|2022-03-16 20:46:40|374.95|372.35|374.95|372.35|374.95|372.35|374.95|372.35|0
1647463610000|2022-03-16 20:46:50|374.45|371.85|373.95|371.35|374.45|371.85|373.95|371.35|0
1647463620000|2022-03-16 20:47:00|373.7|371.1|373.57|370.97|373.7|371.1|373.45|370.85|0
1647463630000|2022-03-16 20:47:10|373.82|371.22|372.2|369.6|373.82|371.22|372.2|369.6|0
1647463640000|2022-03-16 20:47:20|372.45|369.85|372.2|369.6|372.45|369.85|371.95|369.35|0
1647463650000|2022-03-16 20:47:30|372.32|369.72|372.95|370.35|372.95|370.35|372.32|369.72|0
1647463660000|2022-03-16 20:47:40|372.7|370.1|372.32|369.72|372.7|370.1|372.32|369.72|0
1647463670000|2022-03-16 20:47:50|372.2|369.6|372.82|370.22|372.82|370.22|372.2|369.6|0
1647463680000|2022-03-16 20:48:00|372.95|370.35|373.2|370.6|373.2|370.6|372.95|370.35|0
1647463690000|2022-03-16 20:48:10|372.95|370.35|373.57|370.97|373.57|370.97|372.95|370.35|0
1647463700000|2022-03-16 20:48:20|373.7|371.1|373.2|370.6|373.7|371.1|373.2|370.6|0
1647463710000|2022-03-16 20:48:30|372.95|370.35|372.82|370.22|372.95|370.35|372.7|370.1|0
1647463720000|2022-03-16 20:48:40|372.7|370.1|372.32|369.72|372.7|370.1|372.32|369.72|0
1647463730000|2022-03-16 20:48:50|372.45|369.85|372.57|369.97|372.57|369.97|372.45|369.85|0
1647463740000|2022-03-16 20:49:00|372.45|369.85|373.2|370.6|373.2|370.6|372.45|369.85|0
1647463750000|2022-03-16 20:49:10|372.95|370.35|372.95|370.35|372.95|370.35|372.82|370.22|0
1647463760000|2022-03-16 20:49:20|372.82|370.22|372.95|370.35|373.2|370.6|372.82|370.22|0
1647463770000|2022-03-16 20:49:30|373.07|370.47|373.07|370.47|373.07|370.47|372.82|370.22|0
1647463780000|2022-03-16 20:49:40|373.57|370.97|373.7|371.1|373.7|371.1|373.45|370.85|0
1647463790000|2022-03-16 20:49:50|373.57|370.97|372.82|370.22|373.57|370.97|372.82|370.22|0
1647463800000|2022-03-16 20:50:00|372.7|370.1|373.57|370.97|373.57|370.97|372.7|370.1|0
1647463810000|2022-03-16 20:50:10|373.7|371.1|373.32|370.72|373.7|371.1|373.32|370.72|0
1647463820000|2022-03-16 20:50:20|373.2|370.6|373.07|370.47|373.2|370.6|372.95|370.35|0
1647463830000|2022-03-16 20:50:30|373.2|370.6|373.07|370.47|373.2|370.6|372.95|370.35|0
1647463840000|2022-03-16 20:50:40|372.95|370.35|373.07|370.47|373.07|370.47|372.95|370.35|0
1647463850000|2022-03-16 20:50:50|372.95|370.35|372.7|370.1|373.07|370.47|372.7|370.1|0
1647463860000|2022-03-16 20:51:00|373.07|370.47|373.2|370.6|373.2|370.6|373.07|370.47|0
1647463870000|2022-03-16 20:51:10|372.32|369.72|371.95|369.35|372.32|369.72|371.95|369.35|0
1647463890000|2022-03-16 20:51:30|372.45|369.85|372.45|369.85|372.45|369.85|372.45|369.85|0
1647463900000|2022-03-16 20:51:40|372.57|369.97|372.95|370.35|372.95|370.35|372.57|369.97|0
1647463910000|2022-03-16 20:51:50|373.2|370.6|373.2|370.6|373.45|370.85|373.2|370.6|0
1647463920000|2022-03-16 20:52:00|373.45|370.85|373.95|371.35|373.95|371.35|373.45|370.85|0
1647463930000|2022-03-16 20:52:10|373.7|371.1|373.2|370.6|373.7|371.1|373.2|370.6|0
1647463940000|2022-03-16 20:52:20|373.45|370.85|373.2|370.6|373.45|370.85|373.2|370.6|0
1647463950000|2022-03-16 20:52:30|373.45|370.85|373.57|370.97|373.57|370.97|373.32|370.72|0
1647463960000|2022-03-16 20:52:40|373.45|370.85|372.82|370.22|373.45|370.85|372.82|370.22|0
1647463970000|2022-03-16 20:52:50|372.7|370.1|373.32|370.72|373.32|370.72|372.7|370.1|0
1647463980000|2022-03-16 20:53:00|373.2|370.6|373.7|371.1|373.7|371.1|373.2|370.6|0
1647463990000|2022-03-16 20:53:10|373.95|371.35|373.95|371.35|373.95|371.35|373.95|371.35|0
1647464020000|2022-03-16 20:53:40|373.45|370.85|373.7|371.1|373.7|371.1|373.45|370.85|0
1647464030000|2022-03-16 20:53:50|373.45|370.85|373.7|371.1|373.82|371.22|373.45|370.85|0
1647464040000|2022-03-16 20:54:00|374.2|371.6|375.2|372.6|375.2|372.6|374.2|371.6|0
1647464050000|2022-03-16 20:54:10|375.45|372.85|374.95|372.35|375.45|372.85|374.95|372.35|0
1647464060000|2022-03-16 20:54:20|374.7|372.1|373.45|370.85|374.7|372.1|373.45|370.85|0
1647464070000|2022-03-16 20:54:30|372.95|370.35|371.95|369.35|372.95|370.35|371.82|369.22|0
1647464080000|2022-03-16 20:54:40|372.07|369.47|372.2|369.6|372.2|369.6|371.95|369.35|0
1647464090000|2022-03-16 20:54:50|372.07|369.47|372.32|369.72|372.45|369.85|372.07|369.47|0
1647464100000|2022-03-16 20:55:00|372.2|369.6|372.45|369.85|372.7|370.1|372.2|369.6|0
1647464110000|2022-03-16 20:55:10|372.57|369.97|372.45|369.85|372.7|370.1|372.45|369.85|0
1647464120000|2022-03-16 20:55:20|372.57|369.97|371.95|369.35|372.57|369.97|371.95|369.35|0
1647464130000|2022-03-16 20:55:30|371.82|369.22|372.2|369.6|372.2|369.6|371.82|369.22|0
1647464140000|2022-03-16 20:55:40|372.07|369.47|372.32|369.72|372.32|369.72|372.07|369.47|0
1647464160000|2022-03-16 20:56:00|372.45|369.85|372.57|369.97|372.57|369.97|371.95|369.35|0
1647464170000|2022-03-16 20:56:10|372.7|370.1|372.7|370.1|372.82|370.22|372.7|370.1|0
1647464180000|2022-03-16 20:56:20|372.95|370.35|372.82|370.22|372.95|370.35|372.57|369.97|0
1647464190000|2022-03-16 20:56:30|372.95|370.35|373.2|370.6|373.2|370.6|372.95|370.35|0
1647464200000|2022-03-16 20:56:40|372.45|369.85|372.95|370.35|372.95|370.35|372.45|369.85|0
1647464210000|2022-03-16 20:56:50|373.57|370.97|373.57|370.97|373.7|371.1|373.57|370.97|0
1647464220000|2022-03-16 20:57:00|373.2|370.6|373.95|371.35|373.95|371.35|373.2|370.6|0
1647464230000|2022-03-16 20:57:10|373.82|371.22|373.45|370.85|373.82|371.22|373.45|370.85|0
1647464240000|2022-03-16 20:57:20|373.2|370.6|373.07|370.47|373.2|370.6|372.95|370.35|0
1647464250000|2022-03-16 20:57:30|372.95|370.35|373.2|370.6|373.2|370.6|372.95|370.35|0
1647464260000|2022-03-16 20:57:40|372.95|370.35|372.7|370.1|373.07|370.47|372.7|370.1|0
1647464270000|2022-03-16 20:57:50|373.07|370.47|373.45|370.85|373.45|370.85|373.07|370.47|0
1647464280000|2022-03-16 20:58:00|372.82|370.22|373.32|370.72|373.32|370.72|372.82|370.22|0
1647464290000|2022-03-16 20:58:10|372.45|369.85|372.57|369.97|372.7|370.1|372.45|369.85|0
1647464300000|2022-03-16 20:58:20|372.2|369.6|372.57|369.97|372.57|369.97|372.2|369.6|0
1647464310000|2022-03-16 20:58:30|372.2|369.6|371.82|369.22|372.57|369.97|371.82|369.22|0
1647464320000|2022-03-16 20:58:40|372.2|369.6|372.7|370.1|372.7|370.1|371.95|369.35|0
1647464330000|2022-03-16 20:58:50|372.82|370.22|373.07|370.47|373.07|370.47|372.7|370.1|0
1647464340000|2022-03-16 20:59:00|372.32|369.72|372.95|370.35|373.07|370.47|372.32|369.72|0
1647464350000|2022-03-16 20:59:10|372.7|370.1|372.7|370.1|372.82|370.22|372.7|370.1|0
1647464360000|2022-03-16 20:59:20|373.07|370.47|372.95|370.35|373.07|370.47|372.95|370.35|0
1647464370000|2022-03-16 20:59:30|373.2|370.6|372.82|370.22|373.2|370.6|372.82|370.22|0
1647464380000|2022-03-16 20:59:40|372.45|369.85|373.07|370.47|373.07|370.47|372.45|369.85|0
1647464390000|2022-03-16 20:59:50|372.95|370.35|372.82|370.22|373.07|370.47|372.82|370.22|0
1647464400000|2022-03-16 21:00:00|372.91|370.31|372.73|370.13|372.91|370.31|372.73|370.13|0
1647464430000|2022-03-16 21:00:30|372.87|370.27|372.87|370.27|372.87|370.27|372.87|370.27|0
1647464440000|2022-03-16 21:00:40|372.84|370.24|372.95|370.35|372.95|370.35|372.84|370.24|0
1647464460000|2022-03-16 21:01:00|372.84|370.24|372.77|370.17|372.84|370.24|372.77|370.17|0
1647464470000|2022-03-16 21:01:10|372.51|369.91|372.51|369.91|372.51|369.91|372.51|369.91|0
1647464480000|2022-03-16 21:01:20|372.62|370.02|372.47|369.87|372.62|370.02|372.47|369.87|0
1647464490000|2022-03-16 21:01:30|372.26|369.66|372.26|369.66|372.26|369.66|372.26|369.66|0
1647464500000|2022-03-16 21:01:40|372.22|369.62|372.22|369.62|372.22|369.62|372.22|369.62|0
1647464510000|2022-03-16 21:01:50|372.26|369.66|372.22|369.62|372.26|369.66|372.22|369.62|0
1647464530000|2022-03-16 21:02:10|372.26|369.66|372.26|369.66|372.26|369.66|372.26|369.66|0
1647464550000|2022-03-16 21:02:30|372.62|370.02|372.62|370.02|372.62|370.02|372.62|370.02|0
1647464560000|2022-03-16 21:02:40|372.58|369.98|372.58|369.98|372.58|369.98|372.51|369.91|0
1647464570000|2022-03-16 21:02:50|372.55|369.95|372.33|369.73|372.58|369.98|372.33|369.73|0
1647464580000|2022-03-16 21:03:00|372.26|369.66|371.89|369.29|372.26|369.66|371.89|369.29|0
1647464600000|2022-03-16 21:03:20|371.82|369.22|371.85|369.25|371.85|369.25|371.82|369.22|0
1647464610000|2022-03-16 21:03:30|371.75|369.15|371.75|369.15|371.75|369.15|371.75|369.15|0
1647464620000|2022-03-16 21:03:40|372.15|369.55|372.15|369.55|372.15|369.55|372.15|369.55|0
1647464630000|2022-03-16 21:03:50|371.72|369.12|371.68|369.08|371.72|369.12|371.42|368.82|0
1647464640000|2022-03-16 21:04:00|371.61|369.01|371.61|369.01|371.61|369.01|371.61|369.01|0
1647464650000|2022-03-16 21:04:10|371.64|369.04|372.11|369.51|372.11|369.51|371.64|369.04|0
1647464670000|2022-03-16 21:04:30|372.29|369.69|372.26|369.66|372.29|369.69|372.26|369.66|0
1647464680000|2022-03-16 21:04:40|372.29|369.69|372.4|369.8|372.4|369.8|372.26|369.66|0
1647464690000|2022-03-16 21:04:50|372.04|369.44|372|369.4|372.04|369.44|372|369.4|0
1647464700000|2022-03-16 21:05:00|371.89|369.29|371.89|369.29|371.89|369.29|371.89|369.29|0
1647464720000|2022-03-16 21:05:20|371.96|369.36|371.96|369.36|371.96|369.36|371.96|369.36|0
1647464730000|2022-03-16 21:05:30|371.89|369.29|371.89|369.29|371.89|369.29|371.89|369.29|0
1647464740000|2022-03-16 21:05:40|372|369.4|372|369.4|372|369.4|372|369.4|0
1647464770000|2022-03-16 21:06:10|371.93|369.33|371.82|369.22|371.93|369.33|371.82|369.22|0
1647464790000|2022-03-16 21:06:30|371.28|368.68|371.82|369.22|371.82|369.22|371.28|368.68|0
1647464800000|2022-03-16 21:06:40|371.28|368.68|371.28|368.68|371.28|368.68|371.28|368.68|0
1647464810000|2022-03-16 21:06:50|371.82|369.22|371.82|369.22|371.82|369.22|371.82|369.22|0
1647464840000|2022-03-16 21:07:20|371.46|368.86|371.46|368.86|371.46|368.86|371.46|368.86|0
1647464870000|2022-03-16 21:07:50|371.42|368.82|371.42|368.82|371.42|368.82|371.42|368.82|0
1647464880000|2022-03-16 21:08:00|371.35|368.75|371.28|368.68|371.42|368.82|371.28|368.68|0
1647464890000|2022-03-16 21:08:10|371.17|368.57|371.24|368.64|371.24|368.64|371.13|368.53|0
1647464940000|2022-03-16 21:09:00|371.1|368.5|370.99|368.39|371.1|368.5|370.99|368.39|0
1647464950000|2022-03-16 21:09:10|371.39|368.79|371.39|368.79|371.39|368.79|371.39|368.79|0
1647465000000|2022-03-16 21:10:00|371.46|368.86|371.46|368.86|371.46|368.86|371.46|368.86|0
1647465030000|2022-03-16 21:10:30|371.24|368.64|371.24|368.64|371.24|368.64|371.24|368.64|0
1647465040000|2022-03-16 21:10:40|371.35|368.75|371.35|368.75|371.35|368.75|371.35|368.75|0
1647465060000|2022-03-16 21:11:00|371.17|368.57|371.17|368.57|371.17|368.57|371.17|368.57|0
1647465090000|2022-03-16 21:11:30|371.06|368.46|371.06|368.46|371.06|368.46|371.06|368.46|0
1647465110000|2022-03-16 21:11:50|370.95|368.35|370.95|368.35|370.95|368.35|370.95|368.35|0
1647465140000|2022-03-16 21:12:20|370.51|367.91|370.51|367.91|370.51|367.91|370.51|367.91|0
1647465150000|2022-03-16 21:12:30|371.06|368.46|371.06|368.46|371.06|368.46|371.06|368.46|0
1647465180000|2022-03-16 21:13:00|371.13|368.53|370.51|367.91|371.13|368.53|370.51|367.91|0
1647465190000|2022-03-16 21:13:10|370.73|368.13|370.73|368.13|370.73|368.13|370.73|368.13|0
1647465200000|2022-03-16 21:13:20|370.88|368.28|371.24|368.64|371.24|368.64|370.88|368.28|0
1647465220000|2022-03-16 21:13:40|370.7|368.1|370.7|368.1|370.7|368.1|370.7|368.1|0
1647465230000|2022-03-16 21:13:50|371.28|368.68|371.21|368.61|371.28|368.68|371.21|368.61|0
1647465240000|2022-03-16 21:14:00|371.24|368.64|370.99|368.39|371.24|368.64|370.99|368.39|0
1647465250000|2022-03-16 21:14:10|371.13|368.53|370.88|368.28|371.13|368.53|370.81|368.21|0
1647465260000|2022-03-16 21:14:20|371.02|368.42|371.02|368.42|371.02|368.42|371.02|368.42|0
1647465270000|2022-03-16 21:14:30|370.88|368.28|370.88|368.28|370.88|368.28|370.88|368.28|0
1647465290000|2022-03-16 21:14:50|370.81|368.21|370.81|368.21|370.81|368.21|370.81|368.21|0
1647465310000|2022-03-16 21:15:10|370.84|368.24|370.84|368.24|370.84|368.24|370.84|368.24|0
1647465320000|2022-03-16 21:15:20|370.81|368.21|370.84|368.24|370.84|368.24|370.81|368.21|0
1647465330000|2022-03-16 21:15:30|370.81|368.21|370.84|368.24|370.84|368.24|370.81|368.21|0
1647465360000|2022-03-16 21:16:00|370.81|368.21|370.81|368.21|370.81|368.21|370.81|368.21|0
1647465400000|2022-03-16 21:16:40|370.77|368.17|370.77|368.17|370.77|368.17|370.77|368.17|0
1647465410000|2022-03-16 21:16:50|370.7|368.1|370.7|368.1|370.7|368.1|370.7|368.1|0
1647465420000|2022-03-16 21:17:00|370.48|367.88|370.51|367.91|370.51|367.91|370.48|367.88|0
1647465470000|2022-03-16 21:17:50|370.44|367.84|370.51|367.91|370.51|367.91|370.44|367.84|0
1647465500000|2022-03-16 21:18:20|370.59|367.99|370.55|367.95|370.59|367.99|370.55|367.95|0
1647465510000|2022-03-16 21:18:30|370.44|367.84|370.44|367.84|370.44|367.84|370.44|367.84|0
1647465520000|2022-03-16 21:18:40|370.4|367.8|370.3|367.7|370.4|367.8|370.15|367.55|0
1647465530000|2022-03-16 21:18:50|370.11|367.51|370.19|367.59|370.19|367.59|370.11|367.51|0
1647465540000|2022-03-16 21:19:00|370.15|367.55|369.93|367.33|370.15|367.55|369.93|367.33|0
1647465550000|2022-03-16 21:19:10|370|367.4|370|367.4|370|367.4|370|367.4|0
1647465560000|2022-03-16 21:19:20|369.93|367.33|369.93|367.33|369.93|367.33|369.93|367.33|0
1647465590000|2022-03-16 21:19:50|370|367.4|370.04|367.44|370.04|367.44|370|367.4|0
1647465600000|2022-03-16 21:20:00|370.15|367.55|370.15|367.55|370.15|367.55|370.15|367.55|0
1647465620000|2022-03-16 21:20:20|370.11|367.51|370.11|367.51|370.11|367.51|370.11|367.51|0
1647465660000|2022-03-16 21:21:00|369.93|367.33|369.89|367.29|369.93|367.33|369.89|367.29|0
1647465670000|2022-03-16 21:21:10|369.79|367.19|369.79|367.19|369.79|367.19|369.79|367.19|0
1647465680000|2022-03-16 21:21:20|369.6|367|369.6|367|369.6|367|369.6|367|0
1647465700000|2022-03-16 21:21:40|369.57|366.97|369.93|367.33|369.93|367.33|369.57|366.97|0
1647465710000|2022-03-16 21:21:50|369.75|367.15|369.75|367.15|369.75|367.15|369.75|367.15|0
1647465720000|2022-03-16 21:22:00|369.93|367.33|369.75|367.15|369.93|367.33|369.75|367.15|0
1647465730000|2022-03-16 21:22:10|369.71|367.11|369.71|367.11|369.71|367.11|369.71|367.11|0
1647465750000|2022-03-16 21:22:30|369.64|367.04|369.86|367.26|369.86|367.26|369.64|367.04|0
1647465760000|2022-03-16 21:22:40|369.68|367.08|369.86|367.26|369.86|367.26|369.68|367.08|0
1647465770000|2022-03-16 21:22:50|369.6|367|369.6|367|369.6|367|369.6|367|0
1647465780000|2022-03-16 21:23:00|369.57|366.97|369.57|366.97|369.57|366.97|369.57|366.97|0
1647465800000|2022-03-16 21:23:20|369.47|366.87|369.5|366.9|369.5|366.9|369.47|366.87|0
1647465810000|2022-03-16 21:23:30|369.4|366.8|369.2|366.6|369.4|366.8|369.2|366.6|0
1647465820000|2022-03-16 21:23:40|369.49|366.89|369.2|366.6|369.49|366.89|369.2|366.6|0
1647465830000|2022-03-16 21:23:50|369.57|366.97|369.57|366.97|369.57|366.97|369.57|366.97|0
1647465840000|2022-03-16 21:24:00|369.6|367|369.6|367|369.6|367|369.6|367|0
1647465850000|2022-03-16 21:24:10|369.57|366.97|369.57|366.97|369.57|366.97|369.57|366.97|0
1647465860000|2022-03-16 21:24:20|369.49|366.89|369.57|366.97|369.57|366.97|369.49|366.89|0
1647465880000|2022-03-16 21:24:40|369.6|367|369.57|366.97|369.6|367|369.57|366.97|0
1647465890000|2022-03-16 21:24:50|369.64|367.04|369.64|367.04|369.64|367.04|369.64|367.04|0
1647465910000|2022-03-16 21:25:10|369.82|367.22|369.82|367.22|369.82|367.22|369.82|367.22|0
1647465920000|2022-03-16 21:25:20|369.64|367.04|369.97|367.37|370|367.4|369.64|367.04|0
1647465930000|2022-03-16 21:25:30|369.86|367.26|369.86|367.26|369.86|367.26|369.86|367.26|0
1647465940000|2022-03-16 21:25:40|369.79|367.19|369.79|367.19|369.79|367.19|369.79|367.19|0
1647465950000|2022-03-16 21:25:50|369.75|367.15|369.71|367.11|369.75|367.15|369.71|367.11|0
1647465960000|2022-03-16 21:26:00|369.64|367.04|369.64|367.04|369.64|367.04|369.64|367.04|0
1647465980000|2022-03-16 21:26:20|369.71|367.11|369.71|367.11|369.71|367.11|369.71|367.11|0
1647465990000|2022-03-16 21:26:30|369.64|367.04|369.57|366.97|369.64|367.04|369.57|366.97|0
1647466010000|2022-03-16 21:26:50|369.49|366.89|369.49|366.89|369.49|366.89|369.49|366.89|0
1647466040000|2022-03-16 21:27:20|370.15|367.55|370.15|367.55|370.15|367.55|370.15|367.55|0
1647466060000|2022-03-16 21:27:40|370.08|367.48|370.04|367.44|370.08|367.48|370.04|367.44|0
1647466080000|2022-03-16 21:28:00|370|367.4|370|367.4|370|367.4|370|367.4|0
1647466100000|2022-03-16 21:28:20|370.08|367.48|370.37|367.77|370.37|367.77|370.08|367.48|0
1647466110000|2022-03-16 21:28:30|370.55|367.95|370.37|367.77|370.55|367.95|370.26|367.66|0
1647466120000|2022-03-16 21:28:40|370|367.4|369.75|367.15|370|367.4|369.75|367.15|0
1647466130000|2022-03-16 21:28:50|370.44|367.84|370.44|367.84|370.44|367.84|370.44|367.84|0
1647466150000|2022-03-16 21:29:10|370.48|367.88|370.48|367.88|370.48|367.88|370.48|367.88|0
1647466170000|2022-03-16 21:29:30|370.77|368.17|370.77|368.17|370.77|368.17|370.77|368.17|0
1647466190000|2022-03-16 21:29:50|370.55|367.95|370.55|367.95|370.55|367.95|370.55|367.95|0
1647466200000|2022-03-16 21:30:00|370.51|367.91|370.51|367.91|370.51|367.91|370.51|367.91|0
1647466210000|2022-03-16 21:30:10|370.55|367.95|370.51|367.91|370.55|367.95|370.51|367.91|0
1647466220000|2022-03-16 21:30:20|370.48|367.88|370.48|367.88|370.48|367.88|370.48|367.88|0
1647466230000|2022-03-16 21:30:30|370.51|367.91|370.48|367.88|370.51|367.91|370.48|367.88|0
1647466240000|2022-03-16 21:30:40|370.55|367.95|370.51|367.91|370.55|367.95|370.48|367.88|0
1647466260000|2022-03-16 21:31:00|370.44|367.84|370.44|367.84|370.44|367.84|370.44|367.84|0
1647466280000|2022-03-16 21:31:20|370.62|368.02|370.44|367.84|370.62|368.02|370.44|367.84|0
1647466300000|2022-03-16 21:31:40|370.62|368.02|370.62|368.02|370.62|368.02|370.62|368.02|0
1647466320000|2022-03-16 21:32:00|370.73|368.13|370.73|368.13|370.73|368.13|370.73|368.13|0
1647466330000|2022-03-16 21:32:10|370.81|368.21|370.81|368.21|370.81|368.21|370.81|368.21|0
1647466350000|2022-03-16 21:32:30|370.73|368.13|370.73|368.13|370.73|368.13|370.73|368.13|0
1647466390000|2022-03-16 21:33:10|370.84|368.24|370.84|368.24|370.84|368.24|370.84|368.24|0
1647466430000|2022-03-16 21:33:50|370.77|368.17|370.77|368.17|370.77|368.17|370.77|368.17|0
1647466450000|2022-03-16 21:34:10|370.7|368.1|370.7|368.1|370.7|368.1|370.7|368.1|0
1647466470000|2022-03-16 21:34:30|370.77|368.17|370.77|368.17|370.77|368.17|370.77|368.17|0
1647466490000|2022-03-16 21:34:50|370.7|368.1|370.7|368.1|370.7|368.1|370.7|368.1|0
1647466550000|2022-03-16 21:35:50|370.73|368.13|370.73|368.13|370.73|368.13|370.73|368.13|0
1647466560000|2022-03-16 21:36:00|370.7|368.1|370.7|368.1|370.7|368.1|370.7|368.1|0
1647466570000|2022-03-16 21:36:10|370.66|368.06|370.48|367.88|370.66|368.06|370.48|367.88|0
1647466610000|2022-03-16 21:36:50|370.66|368.06|370.84|368.24|370.84|368.24|370.48|367.88|0
1647466620000|2022-03-16 21:37:00|370.88|368.28|370.88|368.28|370.88|368.28|370.88|368.28|0
1647466630000|2022-03-16 21:37:10|370.66|368.06|370.66|368.06|370.66|368.06|370.66|368.06|0
1647466710000|2022-03-16 21:38:30|370.51|367.91|370.51|367.91|370.51|367.91|370.51|367.91|0
1647466720000|2022-03-16 21:38:40|370.66|368.06|370.66|368.06|370.66|368.06|370.66|368.06|0
1647466920000|2022-03-16 21:42:00|370.73|368.13|370.73|368.13|370.73|368.13|370.73|368.13|0
1647466940000|2022-03-16 21:42:20|371.02|368.42|371.02|368.42|371.02|368.42|371.02|368.42|0
1647466980000|2022-03-16 21:43:00|371.53|368.93|371.53|368.93|371.53|368.93|371.53|368.93|0
1647467010000|2022-03-16 21:43:30|371.75|369.15|371.75|369.15|371.75|369.15|371.75|369.15|0
1647467040000|2022-03-16 21:44:00|371.71|369.11|371.71|369.11|371.71|369.11|371.71|369.11|0
1647467050000|2022-03-16 21:44:10|372|369.4|372|369.4|372|369.4|372|369.4|0
1647467140000|2022-03-16 21:45:40|372.11|369.51|372.26|369.66|372.26|369.66|372.11|369.51|0
1647467150000|2022-03-16 21:45:50|372.11|369.51|372.11|369.51|372.11|369.51|372.11|369.51|0
1647467180000|2022-03-16 21:46:20|372.37|369.77|372.33|369.73|372.37|369.77|372.33|369.73|0
1647467200000|2022-03-16 21:46:40|372.37|369.77|372.37|369.77|372.37|369.77|372.37|369.77|0
1647467210000|2022-03-16 21:46:50|372.11|369.51|372.11|369.51|372.11|369.51|372.11|369.51|0
1647467220000|2022-03-16 21:47:00|372.37|369.77|372.37|369.77|372.37|369.77|372.37|369.77|0
1647467230000|2022-03-16 21:47:10|372.18|369.58|371.06|368.46|372.18|369.58|371.06|368.46|0
1647467270000|2022-03-16 21:47:50|370.95|368.35|370.95|368.35|370.95|368.35|370.95|368.35|0
1647467280000|2022-03-16 21:48:00|371.67|369.07|371.67|369.07|371.67|369.07|371.67|369.07|0
1647467290000|2022-03-16 21:48:10|371.89|369.29|371.89|369.29|371.89|369.29|371.89|369.29|0
1647467320000|2022-03-16 21:48:40|372.26|369.66|372.26|369.66|372.26|369.66|372.26|369.66|0
1647467330000|2022-03-16 21:48:50|371.53|368.93|370.99|368.39|371.53|368.93|370.99|368.39|0
1647467400000|2022-03-16 21:50:00|371.56|368.96|371.56|368.96|371.56|368.96|371.56|368.96|0
1647467420000|2022-03-16 21:50:20|370.92|368.32|370.92|368.32|370.92|368.32|370.92|368.32|0
1647467530000|2022-03-16 21:52:10|370.88|368.28|370.88|368.28|370.88|368.28|370.88|368.28|0
1647467540000|2022-03-16 21:52:20|371.45|368.85|371.45|368.85|371.45|368.85|371.45|368.85|0
1647467670000|2022-03-16 21:54:30|371.38|368.78|371.38|368.78|371.38|368.78|371.38|368.78|0
1647467680000|2022-03-16 21:54:40|371.42|368.82|371.42|368.82|371.42|368.82|371.42|368.82|0
1647467720000|2022-03-16 21:55:20|371.75|369.15|371.75|369.15|371.75|369.15|371.75|369.15|0
1647467760000|2022-03-16 21:56:00|371.78|369.18|371.78|369.18|371.78|369.18|371.78|369.18|0
1647467790000|2022-03-16 21:56:30|371.42|368.82|371.42|368.82|371.42|368.82|371.42|368.82|0
1647467800000|2022-03-16 21:56:40|371.67|369.07|371.67|369.07|371.67|369.07|371.67|369.07|0
1647467820000|2022-03-16 21:57:00|371.17|368.57|371.78|369.18|371.78|369.18|371.17|368.57|0
1647467850000|2022-03-16 21:57:30|371.75|369.15|371.75|369.15|371.75|369.15|371.75|369.15|0
1647467870000|2022-03-16 21:57:50|371.64|369.04|371.75|369.15|371.75|369.15|371.64|369.04|0
1647467880000|2022-03-16 21:58:00|371.78|369.18|371.78|369.18|371.78|369.18|371.78|369.18|0
1647467890000|2022-03-16 21:58:10|371.75|369.15|371.75|369.15|371.75|369.15|371.75|369.15|0
1647467900000|2022-03-16 21:58:20|371.78|369.18|371.78|369.18|371.78|369.18|371.78|369.18|0
1647467910000|2022-03-16 21:58:30|371.67|369.07|371.67|369.07|371.67|369.07|371.67|369.07|0
1647467930000|2022-03-16 21:58:50|371.78|369.18|371.78|369.18|371.78|369.18|371.78|369.18|0
1647467940000|2022-03-16 21:59:00|371.67|369.07|371.67|369.07|371.67|369.07|371.67|369.07|0
1647467950000|2022-03-16 21:59:10|371.17|368.57|371.17|368.57|371.17|368.57|371.17|368.57|0
1647467960000|2022-03-16 21:59:20|371.1|368.5|371.64|369.04|371.64|369.04|371.1|368.5|0
1647467980000|2022-03-16 21:59:40|371.75|369.15|371.82|369.22|371.82|369.22|371.67|369.07|0
1647467990000|2022-03-16 21:59:50|371.1|368.5|371.1|368.5|371.1|368.5|371.1|368.5|0
1647468000000|2022-03-16 22:00:00|369.82|367.22|369.32|366.72|370.57|367.97|369.32|366.72|0
1647468010000|2022-03-16 22:00:10|369.45|366.85|369.32|366.72|369.7|367.1|369.32|366.72|0
1647468020000|2022-03-16 22:00:20|368.82|366.22|368.7|366.1|368.82|366.22|368.32|365.72|0
1647468030000|2022-03-16 22:00:30|368.95|366.35|368.45|365.85|368.95|366.35|368.2|365.6|0
1647468040000|2022-03-16 22:00:40|367.95|365.35|368.07|365.47|368.45|365.85|367.95|365.35|0
1647468050000|2022-03-16 22:00:50|368.32|365.72|368.45|365.85|368.45|365.85|368.07|365.47|0
1647468060000|2022-03-16 22:01:00|368.57|365.97|368.82|366.22|368.82|366.22|368.57|365.97|0
1647468070000|2022-03-16 22:01:10|368.95|366.35|368.82|366.22|368.95|366.35|368.82|366.22|0
1647468080000|2022-03-16 22:01:20|369.07|366.47|369.2|366.6|369.2|366.6|369.07|366.47|0
1647468090000|2022-03-16 22:01:30|368.57|365.97|368.2|365.6|368.57|365.97|368.2|365.6|0
1647468100000|2022-03-16 22:01:40|368.07|365.47|368.7|366.1|368.82|366.22|368.07|365.47|0
1647468110000|2022-03-16 22:01:50|368.45|365.85|368.32|365.72|368.45|365.85|367.95|365.35|0
1647468120000|2022-03-16 22:02:00|367.82|365.22|367.95|365.35|367.95|365.35|367.7|365.1|0
1647468130000|2022-03-16 22:02:10|368.2|365.6|367.95|365.35|368.2|365.6|367.95|365.35|0
1647468140000|2022-03-16 22:02:20|367.82|365.22|368.45|365.85|368.45|365.85|367.82|365.22|0
1647468150000|2022-03-16 22:02:30|368.2|365.6|368.45|365.85|368.45|365.85|367.82|365.22|0
1647468160000|2022-03-16 22:02:40|368.2|365.6|369.07|366.47|369.45|366.85|368.2|365.6|0
1647468170000|2022-03-16 22:02:50|369.2|366.6|369.45|366.85|369.45|366.85|369.2|366.6|0
1647468180000|2022-03-16 22:03:00|369.32|366.72|368.95|366.35|369.32|366.72|368.95|366.35|0
1647468190000|2022-03-16 22:03:10|369.07|366.47|369.07|366.47|369.2|366.6|369.07|366.47|0
1647468200000|2022-03-16 22:03:20|368.95|366.35|369.07|366.47|369.07|366.47|368.95|366.35|0
1647468210000|2022-03-16 22:03:30|368.82|366.22|369.2|366.6|369.2|366.6|368.82|366.22|0
1647468220000|2022-03-16 22:03:40|368.2|365.6|367.82|365.22|368.2|365.6|367.82|365.22|0
1647468230000|2022-03-16 22:03:50|367.57|364.97|367.57|364.97|367.82|365.22|367.45|364.85|0
1647468240000|2022-03-16 22:04:00|367.45|364.85|367.45|364.85|367.45|364.85|367.2|364.6|0
1647468250000|2022-03-16 22:04:10|367.2|364.6|367.2|364.6|367.2|364.6|367.2|364.6|0
1647468260000|2022-03-16 22:04:20|367.07|364.47|366.82|364.22|367.07|364.47|366.82|364.22|0
1647468270000|2022-03-16 22:04:30|366.7|364.1|367.07|364.47|367.32|364.72|366.7|364.1|0
1647468280000|2022-03-16 22:04:40|366.95|364.35|366.82|364.22|366.95|364.35|366.82|364.22|0
1647468290000|2022-03-16 22:04:50|366.95|364.35|367.2|364.6|367.2|364.6|366.95|364.35|0
1647468300000|2022-03-16 22:05:00|367.57|364.97|367.57|364.97|367.57|364.97|367.57|364.97|0
1647468310000|2022-03-16 22:05:10|367.82|365.22|367.45|364.85|367.82|365.22|367.45|364.85|0
1647468320000|2022-03-16 22:05:20|367.2|364.6|367.32|364.72|367.45|364.85|367.2|364.6|0
1647468330000|2022-03-16 22:05:30|367.45|364.85|367.32|364.72|367.45|364.85|367.32|364.72|0
1647468340000|2022-03-16 22:05:40|367.45|364.85|367.32|364.72|367.57|364.97|367.32|364.72|0
1647468350000|2022-03-16 22:05:50|367.57|364.97|367.57|364.97|367.57|364.97|367.57|364.97|0
1647468360000|2022-03-16 22:06:00|367.95|365.35|367.95|365.35|367.95|365.35|367.95|365.35|0
1647468370000|2022-03-16 22:06:10|368.07|365.47|367.95|365.35|368.07|365.47|367.95|365.35|0
1647468380000|2022-03-16 22:06:20|368.2|365.6|367.95|365.35|368.2|365.6|367.95|365.35|0
1647468390000|2022-03-16 22:06:30|367.7|365.1|367.57|364.97|367.7|365.1|367.57|364.97|0
1647468400000|2022-03-16 22:06:40|367.45|364.85|367.45|364.85|367.7|365.1|367.45|364.85|0
1647468410000|2022-03-16 22:06:50|367.57|364.97|367.45|364.85|367.57|364.97|367.45|364.85|0
1647468420000|2022-03-16 22:07:00|367.2|364.6|367.45|364.85|367.45|364.85|367.2|364.6|0
1647468430000|2022-03-16 22:07:10|367.95|365.35|367.57|364.97|367.95|365.35|367.57|364.97|0
1647468440000|2022-03-16 22:07:20|367.7|365.1|367.57|364.97|367.7|365.1|367.57|364.97|0
1647468450000|2022-03-16 22:07:30|367.7|365.1|367.57|364.97|367.7|365.1|367.45|364.85|0
1647468460000|2022-03-16 22:07:40|367.2|364.6|367.2|364.6|367.2|364.6|367.2|364.6|0
1647468470000|2022-03-16 22:07:50|367.07|364.47|366.95|364.35|367.07|364.47|366.95|364.35|0
1647468490000|2022-03-16 22:08:10|366.7|364.1|366.45|363.85|366.95|364.35|366.45|363.85|0
1647468500000|2022-03-16 22:08:20|366.2|363.6|366.2|363.6|366.2|363.6|366.2|363.6|0
1647468510000|2022-03-16 22:08:30|365.95|363.35|365.95|363.35|366.2|363.6|365.95|363.35|0
1647468520000|2022-03-16 22:08:40|366.07|363.47|366.2|363.6|366.2|363.6|366.07|363.47|0
1647468530000|2022-03-16 22:08:50|366.07|363.47|366.2|363.6|366.2|363.6|365.95|363.35|0
1647468540000|2022-03-16 22:09:00|366.7|364.1|366.7|364.1|366.7|364.1|366.7|364.1|0
1647468550000|2022-03-16 22:09:10|366.95|364.35|366.95|364.35|366.95|364.35|366.7|364.1|0
1647468560000|2022-03-16 22:09:20|367.07|364.47|366.95|364.35|367.07|364.47|366.82|364.22|0
1647468570000|2022-03-16 22:09:30|367.2|364.6|367.2|364.6|367.2|364.6|367.2|364.6|0
1647468580000|2022-03-16 22:09:40|367.45|364.85|367.45|364.85|367.45|364.85|367.45|364.85|0
1647468590000|2022-03-16 22:09:50|367.32|364.72|367.45|364.85|367.45|364.85|367.32|364.72|0
1647468610000|2022-03-16 22:10:10|367.2|364.6|367.45|364.85|367.45|364.85|367.2|364.6|0
1647468620000|2022-03-16 22:10:20|367.7|365.1|367.45|364.85|367.7|365.1|367.45|364.85|0
1647468650000|2022-03-16 22:10:50|367.32|364.72|366.95|364.35|367.32|364.72|366.95|364.35|0
1647468660000|2022-03-16 22:11:00|367.2|364.6|367.45|364.85|367.45|364.85|367.2|364.6|0
1647468670000|2022-03-16 22:11:10|367.7|365.1|367.7|365.1|367.7|365.1|367.7|365.1|0
1647468680000|2022-03-16 22:11:20|366.45|363.85|366.45|363.85|366.45|363.85|366.45|363.85|0
1647468690000|2022-03-16 22:11:30|366.2|363.6|366.2|363.6|366.2|363.6|366.2|363.6|0
1647468700000|2022-03-16 22:11:40|365.7|363.1|365.45|362.85|365.7|363.1|365.45|362.85|0
1647468710000|2022-03-16 22:11:50|364.95|362.35|365.32|362.72|365.32|362.72|364.95|362.35|0
1647468720000|2022-03-16 22:12:00|365.7|363.1|365.95|363.35|365.95|363.35|365.7|363.1|0
1647468740000|2022-03-16 22:12:20|366.07|363.47|365.95|363.35|366.07|363.47|365.95|363.35|0
1647468750000|2022-03-16 22:12:30|366.2|363.6|365.82|363.22|366.2|363.6|365.45|362.85|0
1647468760000|2022-03-16 22:12:40|365.7|363.1|365.95|363.35|365.95|363.35|365.7|363.1|0
1647468790000|2022-03-16 22:13:10|365.82|363.22|365.82|363.22|365.95|363.35|365.7|363.1|0
1647468800000|2022-03-16 22:13:20|365.7|363.1|365.82|363.22|365.82|363.22|365.7|363.1|0
1647468810000|2022-03-16 22:13:30|365.45|362.85|365.45|362.85|365.45|362.85|365.45|362.85|0
1647468820000|2022-03-16 22:13:40|365.2|362.6|365.32|362.72|365.45|362.85|365.2|362.6|0
1647468830000|2022-03-16 22:13:50|365.45|362.85|365.57|362.97|365.7|363.1|365.45|362.85|0
1647468840000|2022-03-16 22:14:00|365.7|363.1|365.82|363.22|365.82|363.22|365.7|363.1|0
1647468850000|2022-03-16 22:14:10|365.95|363.35|365.95|363.35|365.95|363.35|365.95|363.35|0
1647468860000|2022-03-16 22:14:20|365.82|363.22|365.7|363.1|365.82|363.22|365.7|363.1|0
1647468870000|2022-03-16 22:14:30|365.2|362.6|365.2|362.6|365.2|362.6|364.95|362.35|0
1647468880000|2022-03-16 22:14:40|364.95|362.35|364.95|362.35|364.95|362.35|364.95|362.35|0
1647468900000|2022-03-16 22:15:00|364.7|362.1|365.45|362.85|365.45|362.85|364.7|362.1|0
1647468910000|2022-03-16 22:15:10|365.2|362.6|365.32|362.72|365.32|362.72|365.2|362.6|0
1647468920000|2022-03-16 22:15:20|365.45|362.85|365.45|362.85|365.45|362.85|365.45|362.85|0
1647468930000|2022-03-16 22:15:30|365.2|362.6|365.2|362.6|365.2|362.6|365.2|362.6|0
1647468940000|2022-03-16 22:15:40|364.95|362.35|365.07|362.47|365.07|362.47|364.95|362.35|0
1647468950000|2022-03-16 22:15:50|365.2|362.6|365.07|362.47|365.2|362.6|364.82|362.22|0
1647468960000|2022-03-16 22:16:00|364.95|362.35|364.82|362.22|364.95|362.35|364.82|362.22|0
1647468970000|2022-03-16 22:16:10|364.95|362.35|365.07|362.47|365.07|362.47|364.95|362.35|0
1647468980000|2022-03-16 22:16:20|364.95|362.35|364.45|361.85|364.95|362.35|364.45|361.85|0
1647468990000|2022-03-16 22:16:30|364.7|362.1|364.7|362.1|364.7|362.1|364.7|362.1|0
1647469010000|2022-03-16 22:16:50|364.45|361.85|364.7|362.1|364.7|362.1|364.45|361.85|0
1647469020000|2022-03-16 22:17:00|365.2|362.6|365.2|362.6|365.2|362.6|365.2|362.6|0
1647469030000|2022-03-16 22:17:10|364.82|362.22|364.82|362.22|364.95|362.35|364.82|362.22|0
1647469040000|2022-03-16 22:17:20|364.7|362.1|364.7|362.1|364.7|362.1|364.7|362.1|0
1647469080000|2022-03-16 22:18:00|364.95|362.35|364.95|362.35|364.95|362.35|364.95|362.35|0
1647469110000|2022-03-16 22:18:30|364.7|362.1|364.45|361.85|364.7|362.1|364.45|361.85|0
1647469130000|2022-03-16 22:18:50|364.7|362.1|364.57|361.97|364.7|362.1|364.57|361.97|0
1647469140000|2022-03-16 22:19:00|364.45|361.85|364.7|362.1|364.7|362.1|364.45|361.85|0
1647469160000|2022-03-16 22:19:20|364.45|361.85|364.45|361.85|364.45|361.85|364.45|361.85|0
1647469170000|2022-03-16 22:19:30|364.2|361.6|364.2|361.6|364.2|361.6|364.2|361.6|0
1647469180000|2022-03-16 22:19:40|364.45|361.85|364.7|362.1|364.7|362.1|364.45|361.85|0
1647469190000|2022-03-16 22:19:50|364.82|362.22|364.2|361.6|364.82|362.22|364.2|361.6|0
1647469200000|2022-03-16 22:20:00|363.95|361.35|364.2|361.6|364.2|361.6|363.95|361.35|0
1647469210000|2022-03-16 22:20:10|364.07|361.47|363.7|361.1|364.07|361.47|363.7|361.1|0
1647469220000|2022-03-16 22:20:20|363.45|360.85|362.95|360.35|363.57|360.97|362.95|360.35|0
1647469230000|2022-03-16 22:20:30|363.45|360.85|363.2|360.6|363.45|360.85|363.2|360.6|0
1647469240000|2022-03-16 22:20:40|363.07|360.47|363.07|360.47|363.07|360.47|362.95|360.35|0
1647469250000|2022-03-16 22:20:50|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1647469260000|2022-03-16 22:21:00|363.2|360.6|363.45|360.85|363.45|360.85|363.2|360.6|0
1647469270000|2022-03-16 22:21:10|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647469280000|2022-03-16 22:21:20|363.07|360.47|363.45|360.85|363.45|360.85|363.07|360.47|0
1647469290000|2022-03-16 22:21:30|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647469300000|2022-03-16 22:21:40|363.32|360.72|363.32|360.72|363.32|360.72|363.32|360.72|0
1647469310000|2022-03-16 22:21:50|363.2|360.6|363.45|360.85|363.45|360.85|363.2|360.6|0
1647469320000|2022-03-16 22:22:00|363.57|360.97|363.57|360.97|363.57|360.97|363.57|360.97|0
1647469330000|2022-03-16 22:22:10|363.45|360.85|363.57|360.97|363.7|361.1|363.45|360.85|0
1647469340000|2022-03-16 22:22:20|363.2|360.6|362.95|360.35|363.2|360.6|362.95|360.35|0
1647469360000|2022-03-16 22:22:40|362.7|360.1|362.95|360.35|362.95|360.35|362.7|360.1|0
1647469370000|2022-03-16 22:22:50|362.45|359.85|362.45|359.85|362.45|359.85|362.45|359.85|0
1647469380000|2022-03-16 22:23:00|362.2|359.6|362.2|359.6|362.2|359.6|362.2|359.6|0
1647469390000|2022-03-16 22:23:10|362.07|359.47|362.07|359.47|362.07|359.47|361.95|359.35|0
1647469400000|2022-03-16 22:23:20|361.95|359.35|362.07|359.47|362.07|359.47|361.95|359.35|0
1647469410000|2022-03-16 22:23:30|362.2|359.6|363.2|360.6|363.45|360.85|362.2|359.6|0
1647469420000|2022-03-16 22:23:40|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1647469430000|2022-03-16 22:23:50|363.7|361.1|363.32|360.72|363.7|361.1|363.32|360.72|0
1647469440000|2022-03-16 22:24:00|363.45|360.85|362.95|360.35|363.45|360.85|362.95|360.35|0
1647469450000|2022-03-16 22:24:10|362.7|360.1|362.7|360.1|362.7|360.1|362.7|360.1|0
1647469470000|2022-03-16 22:24:30|362.95|360.35|363.2|360.6|363.2|360.6|362.95|360.35|0
1647469480000|2022-03-16 22:24:40|363.07|360.47|362.57|359.97|363.2|360.6|362.57|359.97|0
1647469490000|2022-03-16 22:24:50|362.7|360.1|362.45|359.85|362.7|360.1|362.45|359.85|0
1647469500000|2022-03-16 22:25:00|362.2|359.6|361.95|359.35|362.2|359.6|361.95|359.35|0
1647469510000|2022-03-16 22:25:10|361.7|359.1|362.2|359.6|362.2|359.6|361.7|359.1|0
1647469520000|2022-03-16 22:25:20|361.95|359.35|361.95|359.35|361.95|359.35|361.95|359.35|0
1647469530000|2022-03-16 22:25:30|361.82|359.22|361.7|359.1|361.82|359.22|361.7|359.1|0
1647469540000|2022-03-16 22:25:40|361.45|358.85|361.2|358.6|361.45|358.85|361.2|358.6|0
1647469550000|2022-03-16 22:25:50|360.95|358.35|361.2|358.6|361.2|358.6|360.95|358.35|0
1647469560000|2022-03-16 22:26:00|361.45|358.85|361.45|358.85|361.45|358.85|361.45|358.85|0
1647469580000|2022-03-16 22:26:20|361.7|359.1|361.7|359.1|361.7|359.1|361.7|359.1|0
1647469590000|2022-03-16 22:26:30|361.95|359.35|361.95|359.35|361.95|359.35|361.82|359.22|0
1647469600000|2022-03-16 22:26:40|362.07|359.47|361.95|359.35|362.07|359.47|361.95|359.35|0
1647469610000|2022-03-16 22:26:50|361.82|359.22|361.95|359.35|361.95|359.35|361.82|359.22|0
1647469620000|2022-03-16 22:27:00|362.2|359.6|362.45|359.85|362.45|359.85|362.2|359.6|0
1647469630000|2022-03-16 22:27:10|362.7|360.1|362.7|360.1|362.7|360.1|362.7|360.1|0
1647469640000|2022-03-16 22:27:20|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1647469650000|2022-03-16 22:27:30|362.45|359.85|361.95|359.35|362.45|359.85|361.95|359.35|0
1647469660000|2022-03-16 22:27:40|361.7|359.1|361.7|359.1|361.7|359.1|361.7|359.1|0
1647469680000|2022-03-16 22:28:00|361.45|358.85|361.2|358.6|361.45|358.85|361.2|358.6|0
1647469690000|2022-03-16 22:28:10|361.07|358.47|360.95|358.35|361.07|358.47|360.95|358.35|0
1647469700000|2022-03-16 22:28:20|360.82|358.22|360.82|358.22|360.82|358.22|360.82|358.22|0
1647469710000|2022-03-16 22:28:30|360.7|358.1|360.7|358.1|360.7|358.1|360.7|358.1|0
1647469720000|2022-03-16 22:28:40|361.45|358.85|361.45|358.85|361.45|358.85|361.45|358.85|0
1647469730000|2022-03-16 22:28:50|361.95|359.35|361.95|359.35|361.95|359.35|361.95|359.35|0
1647469790000|2022-03-16 22:29:50|362.7|360.1|362.7|360.1|362.7|360.1|362.7|360.1|0
1647469800000|2022-03-16 22:30:00|362.95|360.35|363.45|360.85|363.45|360.85|362.95|360.35|0
1647469810000|2022-03-16 22:30:10|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1647469830000|2022-03-16 22:30:30|362.45|359.85|362.2|359.6|362.45|359.85|362.2|359.6|0
1647469840000|2022-03-16 22:30:40|361.95|359.35|361.95|359.35|361.95|359.35|361.95|359.35|0
1647469850000|2022-03-16 22:30:50|361.7|359.1|361.7|359.1|361.7|359.1|361.7|359.1|0
1647469860000|2022-03-16 22:31:00|361.82|359.22|361.2|358.6|361.82|359.22|361.2|358.6|0
1647469870000|2022-03-16 22:31:10|360.95|358.35|360.7|358.1|360.95|358.35|360.7|358.1|0
1647469880000|2022-03-16 22:31:20|360.45|357.85|360.45|357.85|360.45|357.85|360.45|357.85|0
1647469890000|2022-03-16 22:31:30|360.57|357.97|360.45|357.85|360.57|357.97|360.45|357.85|0
1647469920000|2022-03-16 22:32:00|360.2|357.6|360.7|358.1|360.7|358.1|360.2|357.6|0
1647469930000|2022-03-16 22:32:10|360.95|358.35|361.2|358.6|361.2|358.6|360.95|358.35|0
1647469940000|2022-03-16 22:32:20|361.45|358.85|361.95|359.35|361.95|359.35|361.45|358.85|0
1647469950000|2022-03-16 22:32:30|362.07|359.47|361.95|359.35|362.2|359.6|361.95|359.35|0
1647469970000|2022-03-16 22:32:50|361.7|359.1|361.7|359.1|361.7|359.1|361.45|358.85|0
1647469980000|2022-03-16 22:33:00|361.95|359.35|361.57|358.97|361.95|359.35|361.57|358.97|0
1647469990000|2022-03-16 22:33:10|361.45|358.85|360.95|358.35|361.45|358.85|360.95|358.35|0
1647470000000|2022-03-16 22:33:20|360.82|358.22|360.95|358.35|360.95|358.35|360.7|358.1|0
1647470020000|2022-03-16 22:33:40|361.2|358.6|361.2|358.6|361.2|358.6|361.2|358.6|0
1647470030000|2022-03-16 22:33:50|361.07|358.47|361.2|358.6|361.2|358.6|361.07|358.47|0
1647470040000|2022-03-16 22:34:00|360.95|358.35|360.95|358.35|360.95|358.35|360.95|358.35|0
1647470050000|2022-03-16 22:34:10|361.2|358.6|361.2|358.6|361.2|358.6|361.2|358.6|0
1647470070000|2022-03-16 22:34:30|361.45|358.85|361.45|358.85|361.45|358.85|361.45|358.85|0
1647470080000|2022-03-16 22:34:40|361.57|358.97|361.82|359.22|361.82|359.22|361.57|358.97|0
1647470090000|2022-03-16 22:34:50|361.95|359.35|361.95|359.35|361.95|359.35|361.95|359.35|0
1647470100000|2022-03-16 22:35:00|361.7|359.1|361.7|359.1|361.7|359.1|361.57|358.97|0
1647470110000|2022-03-16 22:35:10|361.57|358.97|361.95|359.35|361.95|359.35|361.57|358.97|0
1647470120000|2022-03-16 22:35:20|361.82|359.22|361.82|359.22|361.95|359.35|361.82|359.22|0
1647470130000|2022-03-16 22:35:30|361.95|359.35|362.2|359.6|362.2|359.6|361.95|359.35|0
1647470160000|2022-03-16 22:36:00|362.07|359.47|361.95|359.35|362.07|359.47|361.95|359.35|0
1647470170000|2022-03-16 22:36:10|361.82|359.22|361.7|359.1|361.95|359.35|361.7|359.1|0
1647470180000|2022-03-16 22:36:20|361.57|358.97|361.45|358.85|361.57|358.97|361.45|358.85|0
1647470190000|2022-03-16 22:36:30|361.7|359.1|361.7|359.1|361.7|359.1|361.7|359.1|0
1647470200000|2022-03-16 22:36:40|361.95|359.35|361.95|359.35|361.95|359.35|361.95|359.35|0
1647470230000|2022-03-16 22:37:10|361.82|359.22|361.7|359.1|361.82|359.22|361.7|359.1|0
1647470250000|2022-03-16 22:37:30|361.95|359.35|361.95|359.35|361.95|359.35|361.95|359.35|0
1647470260000|2022-03-16 22:37:40|362.2|359.6|362.2|359.6|362.2|359.6|362.2|359.6|0
1647470280000|2022-03-16 22:38:00|362.07|359.47|362.07|359.47|362.07|359.47|361.95|359.35|0
1647470290000|2022-03-16 22:38:10|361.82|359.22|361.95|359.35|361.95|359.35|361.82|359.22|0
1647470300000|2022-03-16 22:38:20|362.07|359.47|361.95|359.35|362.2|359.6|361.95|359.35|0
1647470310000|2022-03-16 22:38:30|362.2|359.6|362.45|359.85|362.45|359.85|362.2|359.6|0
1647470320000|2022-03-16 22:38:40|362.7|360.1|363.2|360.6|363.2|360.6|362.7|360.1|0
1647470340000|2022-03-16 22:39:00|363.07|360.47|363.2|360.6|363.2|360.6|363.07|360.47|0
1647470350000|2022-03-16 22:39:10|363.32|360.72|362.95|360.35|363.32|360.72|362.95|360.35|0
1647470360000|2022-03-16 22:39:20|363.07|360.47|362.95|360.35|363.2|360.6|362.95|360.35|0
1647470370000|2022-03-16 22:39:30|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647470400000|2022-03-16 22:40:00|363.07|360.47|363.2|360.6|363.2|360.6|363.07|360.47|0
1647470410000|2022-03-16 22:40:10|363.45|360.85|363.2|360.6|363.45|360.85|363.2|360.6|0
1647470440000|2022-03-16 22:40:40|363.45|360.85|363.7|361.1|363.7|361.1|363.45|360.85|0
1647470450000|2022-03-16 22:40:50|363.95|361.35|363.82|361.22|363.95|361.35|363.7|361.1|0
1647470460000|2022-03-16 22:41:00|363.95|361.35|364.2|361.6|364.2|361.6|363.95|361.35|0
1647470470000|2022-03-16 22:41:10|363.95|361.35|363.95|361.35|363.95|361.35|363.95|361.35|0
1647470480000|2022-03-16 22:41:20|364.07|361.47|363.95|361.35|364.07|361.47|363.95|361.35|0
1647470490000|2022-03-16 22:41:30|364.07|361.47|364.07|361.47|364.07|361.47|363.95|361.35|0
1647470500000|2022-03-16 22:41:40|364.45|361.85|364.45|361.85|364.45|361.85|364.45|361.85|0
1647470510000|2022-03-16 22:41:50|364.2|361.6|364.07|361.47|364.2|361.6|364.07|361.47|0
1647470520000|2022-03-16 22:42:00|363.95|361.35|363.95|361.35|363.95|361.35|363.95|361.35|0
1647470530000|2022-03-16 22:42:10|364.2|361.6|364.2|361.6|364.2|361.6|364.2|361.6|0
1647470540000|2022-03-16 22:42:20|363.95|361.35|363.95|361.35|363.95|361.35|363.95|361.35|0
1647470560000|2022-03-16 22:42:40|363.7|361.1|363.7|361.1|363.7|361.1|363.7|361.1|0
1647470570000|2022-03-16 22:42:50|363.95|361.35|363.95|361.35|363.95|361.35|363.95|361.35|0
1647470580000|2022-03-16 22:43:00|364.2|361.6|364.07|361.47|364.45|361.85|364.07|361.47|0
1647470590000|2022-03-16 22:43:10|364.2|361.6|364.07|361.47|364.2|361.6|364.07|361.47|0
1647470600000|2022-03-16 22:43:20|364.2|361.6|364.2|361.6|364.2|361.6|364.07|361.47|0
1647470610000|2022-03-16 22:43:30|364.07|361.47|363.7|361.1|364.07|361.47|363.57|360.97|0
1647470620000|2022-03-16 22:43:40|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647470630000|2022-03-16 22:43:50|363.32|360.72|363.32|360.72|363.32|360.72|363.32|360.72|0
1647470640000|2022-03-16 22:44:00|363.45|360.85|363.32|360.72|363.45|360.85|363.2|360.6|0
1647470650000|2022-03-16 22:44:10|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647470700000|2022-03-16 22:45:00|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647470710000|2022-03-16 22:45:10|363.32|360.72|363.07|360.47|363.32|360.72|363.07|360.47|0
1647470720000|2022-03-16 22:45:20|363.2|360.6|363.07|360.47|363.2|360.6|363.07|360.47|0
1647470730000|2022-03-16 22:45:30|363.2|360.6|363.07|360.47|363.2|360.6|363.07|360.47|0
1647470740000|2022-03-16 22:45:40|363.2|360.6|363.07|360.47|363.2|360.6|363.07|360.47|0
1647470760000|2022-03-16 22:46:00|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647470770000|2022-03-16 22:46:10|363.32|360.72|363.45|360.85|363.45|360.85|363.32|360.72|0
1647470780000|2022-03-16 22:46:20|363.57|360.97|363.2|360.6|363.57|360.97|363.2|360.6|0
1647470790000|2022-03-16 22:46:30|363.32|360.72|363.32|360.72|363.32|360.72|363.32|360.72|0
1647470800000|2022-03-16 22:46:40|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647470820000|2022-03-16 22:47:00|363.32|360.72|363.32|360.72|363.45|360.85|363.32|360.72|0
1647470830000|2022-03-16 22:47:10|363.45|360.85|363.45|360.85|363.57|360.97|363.45|360.85|0
1647470850000|2022-03-16 22:47:30|363.57|360.97|363.45|360.85|363.57|360.97|363.45|360.85|0
1647470900000|2022-03-16 22:48:20|363.7|361.1|363.7|361.1|363.7|361.1|363.7|361.1|0
1647470910000|2022-03-16 22:48:30|363.57|360.97|363.57|360.97|363.57|360.97|363.57|360.97|0
1647470920000|2022-03-16 22:48:40|363.7|361.1|363.7|361.1|363.7|361.1|363.7|361.1|0
1647470930000|2022-03-16 22:48:50|363.95|361.35|363.95|361.35|363.95|361.35|363.95|361.35|0
1647470940000|2022-03-16 22:49:00|363.7|361.1|363.7|361.1|363.7|361.1|363.7|361.1|0
1647470950000|2022-03-16 22:49:10|363.82|361.22|363.82|361.22|363.82|361.22|363.82|361.22|0
1647470960000|2022-03-16 22:49:20|363.95|361.35|363.95|361.35|363.95|361.35|363.95|361.35|0
1647470970000|2022-03-16 22:49:30|363.7|361.1|363.7|361.1|363.7|361.1|363.7|361.1|0
1647471000000|2022-03-16 22:50:00|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647471010000|2022-03-16 22:50:10|363.7|361.1|363.45|360.85|363.7|361.1|363.45|360.85|0
1647471020000|2022-03-16 22:50:20|364.2|361.6|363.95|361.35|364.2|361.6|363.82|361.22|0
1647471050000|2022-03-16 22:50:50|363.57|360.97|363.7|361.1|363.7|361.1|363.57|360.97|0
1647471070000|2022-03-16 22:51:10|363.57|360.97|363.32|360.72|363.57|360.97|363.32|360.72|0
1647471080000|2022-03-16 22:51:20|363.57|360.97|363.45|360.85|363.57|360.97|363.45|360.85|0
1647471100000|2022-03-16 22:51:40|363.2|360.6|363.07|360.47|363.2|360.6|363.07|360.47|0
1647471110000|2022-03-16 22:51:50|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1647471160000|2022-03-16 22:52:40|362.82|360.22|362.7|360.1|362.82|360.22|362.7|360.1|0
1647471190000|2022-03-16 22:53:10|362.82|360.22|362.7|360.1|362.82|360.22|362.7|360.1|0
1647471230000|2022-03-16 22:53:50|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647471240000|2022-03-16 22:54:00|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1647471250000|2022-03-16 22:54:10|363.2|360.6|363.45|360.85|363.45|360.85|363.2|360.6|0
1647471280000|2022-03-16 22:54:40|363.57|360.97|363.7|361.1|363.7|361.1|363.57|360.97|0
1647471300000|2022-03-16 22:55:00|363.57|360.97|363.7|361.1|363.7|361.1|363.45|360.85|0
1647471310000|2022-03-16 22:55:10|363.95|361.35|363.95|361.35|363.95|361.35|363.95|361.35|0
1647471320000|2022-03-16 22:55:20|364.2|361.6|364.2|361.6|364.2|361.6|364.2|361.6|0
1647471330000|2022-03-16 22:55:30|363.95|361.35|363.95|361.35|363.95|361.35|363.95|361.35|0
1647471340000|2022-03-16 22:55:40|363.7|361.1|363.7|361.1|363.7|361.1|363.7|361.1|0
1647471350000|2022-03-16 22:55:50|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647471370000|2022-03-16 22:56:10|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647471380000|2022-03-16 22:56:20|363.07|360.47|363.7|361.1|363.7|361.1|363.07|360.47|0
1647471400000|2022-03-16 22:56:40|363.82|361.22|363.45|360.85|363.82|361.22|363.45|360.85|0
1647471410000|2022-03-16 22:56:50|363.7|361.1|363.7|361.1|363.7|361.1|363.7|361.1|0
1647471420000|2022-03-16 22:57:00|363.95|361.35|363.95|361.35|363.95|361.35|363.82|361.22|0
1647471450000|2022-03-16 22:57:30|364.2|361.6|364.2|361.6|364.2|361.6|364.2|361.6|0
1647471460000|2022-03-16 22:57:40|363.95|361.35|363.95|361.35|363.95|361.35|363.95|361.35|0
1647471480000|2022-03-16 22:58:00|364.2|361.6|364.2|361.6|364.2|361.6|364.2|361.6|0
1647471490000|2022-03-16 22:58:10|364.45|361.85|363.7|361.1|364.45|361.85|363.7|361.1|0
1647471500000|2022-03-16 22:58:20|363.95|361.35|364.07|361.47|364.07|361.47|363.95|361.35|0
1647471510000|2022-03-16 22:58:30|364.2|361.6|364.45|361.85|364.45|361.85|364.2|361.6|0
1647471520000|2022-03-16 22:58:40|364.2|361.6|364.07|361.47|364.2|361.6|364.07|361.47|0
1647471530000|2022-03-16 22:58:50|364.2|361.6|363.95|361.35|364.2|361.6|363.95|361.35|0
1647471540000|2022-03-16 22:59:00|363.45|360.85|363.7|361.1|363.7|361.1|363.45|360.85|0
1647471550000|2022-03-16 22:59:10|363.57|360.97|363.45|360.85|363.7|361.1|363.45|360.85|0
1647471560000|2022-03-16 22:59:20|363.2|360.6|363.95|361.35|363.95|361.35|363.2|360.6|0
1647471570000|2022-03-16 22:59:30|364.2|361.6|364.2|361.6|364.2|361.6|363.95|361.35|0
1647471580000|2022-03-16 22:59:40|364.07|361.47|363.95|361.35|364.07|361.47|363.95|361.35|0
1647471600000|2022-03-16 23:00:00|364.2|361.6|362.95|360.35|364.2|361.6|362.95|360.35|0
1647471610000|2022-03-16 23:00:10|362.45|359.85|362.45|359.85|362.45|359.85|362.45|359.85|0
1647471630000|2022-03-16 23:00:30|362.2|359.6|362.2|359.6|362.2|359.6|362.2|359.6|0
1647471640000|2022-03-16 23:00:40|362.45|359.85|362.95|360.35|362.95|360.35|362.45|359.85|0
1647471650000|2022-03-16 23:00:50|363.2|360.6|363.32|360.72|363.45|360.85|363.2|360.6|0
1647471660000|2022-03-16 23:01:00|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1647471670000|2022-03-16 23:01:10|362.7|360.1|362.7|360.1|362.7|360.1|362.7|360.1|0
1647471680000|2022-03-16 23:01:20|362.82|360.22|363.45|360.85|363.45|360.85|362.82|360.22|0
1647471690000|2022-03-16 23:01:30|363.32|360.72|363.45|360.85|363.45|360.85|363.32|360.72|0
1647471700000|2022-03-16 23:01:40|363.57|360.97|363.7|361.1|363.7|361.1|363.57|360.97|0
1647471710000|2022-03-16 23:01:50|363.57|360.97|363.82|361.22|363.95|361.35|363.57|360.97|0
1647471720000|2022-03-16 23:02:00|363.7|361.1|364.2|361.6|364.2|361.6|363.7|361.1|0
1647471740000|2022-03-16 23:02:20|365.7|363.1|365.2|362.6|365.7|363.1|365.2|362.6|0
1647471750000|2022-03-16 23:02:30|365.45|362.85|365.7|363.1|365.7|363.1|365.45|362.85|0
1647471770000|2022-03-16 23:02:50|365.95|363.35|365.95|363.35|365.95|363.35|365.95|363.35|0
1647471780000|2022-03-16 23:03:00|365.7|363.1|366.2|363.6|366.2|363.6|365.7|363.1|0
1647471790000|2022-03-16 23:03:10|365.7|363.1|365.45|362.85|365.82|363.22|365.45|362.85|0
1647471800000|2022-03-16 23:03:20|365.2|362.6|365.45|362.85|365.45|362.85|365.2|362.6|0
1647471810000|2022-03-16 23:03:30|365.32|362.72|366.2|363.6|366.2|363.6|365.32|362.72|0
1647471820000|2022-03-16 23:03:40|366.32|363.72|366.45|363.85|366.69|364.09|366.32|363.72|0
1647471830000|2022-03-16 23:03:50|366.32|363.72|366.69|364.09|366.69|364.09|365.95|363.35|0
1647471840000|2022-03-16 23:04:00|366.94|364.34|366.2|363.6|366.94|364.34|366.2|363.6|0
1647471850000|2022-03-16 23:04:10|365.95|363.35|366.2|363.6|366.2|363.6|365.95|363.35|0
1647471860000|2022-03-16 23:04:20|366.07|363.47|365.7|363.1|366.07|363.47|365.7|363.1|0
1647471870000|2022-03-16 23:04:30|364.45|361.85|364.2|361.6|364.45|361.85|364.2|361.6|0
1647471880000|2022-03-16 23:04:40|363.95|361.35|363.7|361.1|363.95|361.35|363.7|361.1|0
1647471890000|2022-03-16 23:04:50|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647471910000|2022-03-16 23:05:10|363.07|360.47|363.32|360.72|363.32|360.72|363.07|360.47|0
1647471920000|2022-03-16 23:05:20|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647471930000|2022-03-16 23:05:30|362.95|360.35|363.07|360.47|363.2|360.6|362.95|360.35|0
1647471940000|2022-03-16 23:05:40|362.95|360.35|362.95|360.35|363.2|360.6|362.95|360.35|0
1647471960000|2022-03-16 23:06:00|362.7|360.1|362.95|360.35|362.95|360.35|362.7|360.1|0
1647471970000|2022-03-16 23:06:10|362.7|360.1|361.95|359.35|362.7|360.1|361.95|359.35|0
1647471980000|2022-03-16 23:06:20|361.45|358.85|361.2|358.6|361.45|358.85|361.2|358.6|0
1647471990000|2022-03-16 23:06:30|361.45|358.85|361.45|358.85|361.7|359.1|361.45|358.85|0
1647472000000|2022-03-16 23:06:40|361.2|358.6|360.95|358.35|361.2|358.6|360.95|358.35|0
1647472010000|2022-03-16 23:06:50|360.82|358.22|361.45|358.85|361.45|358.85|360.82|358.22|0
1647472030000|2022-03-16 23:07:10|361.57|358.97|361.57|358.97|361.57|358.97|361.57|358.97|0
1647472040000|2022-03-16 23:07:20|361.7|359.1|361.7|359.1|361.7|359.1|361.7|359.1|0
1647472060000|2022-03-16 23:07:40|361.45|358.85|361.45|358.85|361.45|358.85|361.45|358.85|0
1647472070000|2022-03-16 23:07:50|361.7|359.1|361.45|358.85|361.7|359.1|361.45|358.85|0
1647472090000|2022-03-16 23:08:10|361.2|358.6|361.2|358.6|361.2|358.6|361.2|358.6|0
1647472100000|2022-03-16 23:08:20|361.45|358.85|361.45|358.85|361.45|358.85|361.45|358.85|0
1647472110000|2022-03-16 23:08:30|361.32|358.72|361.32|358.72|361.32|358.72|361.32|358.72|0
1647472120000|2022-03-16 23:08:40|361.45|358.85|361.45|358.85|361.45|358.85|361.45|358.85|0
1647472140000|2022-03-16 23:09:00|361.2|358.6|361.45|358.85|361.45|358.85|361.07|358.47|0
1647472190000|2022-03-16 23:09:50|361.2|358.6|361.07|358.47|361.2|358.6|361.07|358.47|0
1647472200000|2022-03-16 23:10:00|360.95|358.35|359.82|357.22|360.95|358.35|359.82|357.22|0
1647472210000|2022-03-16 23:10:10|359.7|357.1|359.7|357.1|359.95|357.35|359.45|356.85|0
1647472220000|2022-03-16 23:10:20|359.45|356.85|359.7|357.1|359.82|357.22|359.45|356.85|0
1647472230000|2022-03-16 23:10:30|359.82|357.22|359.95|357.35|359.95|357.35|359.7|357.1|0
1647472240000|2022-03-16 23:10:40|360.2|357.6|360.95|358.35|360.95|358.35|360.2|357.6|0
1647472250000|2022-03-16 23:10:50|360.45|357.85|360.7|358.1|360.7|358.1|360.45|357.85|0
1647472260000|2022-03-16 23:11:00|361.2|358.6|360.95|358.35|361.2|358.6|360.95|358.35|0
1647472270000|2022-03-16 23:11:10|361.07|358.47|361.2|358.6|361.2|358.6|361.07|358.47|0
1647472280000|2022-03-16 23:11:20|361.07|358.47|360.95|358.35|361.07|358.47|360.82|358.22|0
1647472290000|2022-03-16 23:11:30|360.7|358.1|360.45|357.85|360.7|358.1|360.45|357.85|0
1647472300000|2022-03-16 23:11:40|361.2|358.6|361.2|358.6|361.2|358.6|361.2|358.6|0
1647472310000|2022-03-16 23:11:50|360.45|357.85|360.7|358.1|360.7|358.1|360.32|357.72|0
1647472320000|2022-03-16 23:12:00|360.95|358.35|360.82|358.22|360.95|358.35|360.82|358.22|0
1647472330000|2022-03-16 23:12:10|360.7|358.1|360.7|358.1|360.7|358.1|360.7|358.1|0
1647472340000|2022-03-16 23:12:20|360.45|357.85|360.45|357.85|360.45|357.85|360.45|357.85|0
1647472350000|2022-03-16 23:12:30|360.2|357.6|360.2|357.6|360.2|357.6|360.2|357.6|0
1647472380000|2022-03-16 23:13:00|360.95|358.35|360.45|357.85|360.95|358.35|360.2|357.6|0
1647472390000|2022-03-16 23:13:10|360.2|357.6|360.2|357.6|360.2|357.6|360.2|357.6|0
1647472400000|2022-03-16 23:13:20|360.07|357.47|360.45|357.85|360.45|357.85|360.07|357.47|0
1647472410000|2022-03-16 23:13:30|360.2|357.6|360.2|357.6|360.2|357.6|360.2|357.6|0
1647472420000|2022-03-16 23:13:40|360.45|357.85|360.45|357.85|360.45|357.85|360.45|357.85|0
1647472440000|2022-03-16 23:14:00|359.95|357.35|359.95|357.35|359.95|357.35|359.95|357.35|0
1647472450000|2022-03-16 23:14:10|360.2|357.6|360.45|357.85|360.45|357.85|360.2|357.6|0
1647472460000|2022-03-16 23:14:20|360.2|357.6|360.45|357.85|360.45|357.85|360.2|357.6|0
1647472470000|2022-03-16 23:14:30|360.32|357.72|360.2|357.6|360.32|357.72|360.2|357.6|0
1647472480000|2022-03-16 23:14:40|360.32|357.72|360.32|357.72|360.32|357.72|360.2|357.6|0
1647472490000|2022-03-16 23:14:50|360.45|357.85|360.45|357.85|360.45|357.85|360.45|357.85|0
1647472500000|2022-03-16 23:15:00|360.7|358.1|361.2|358.6|361.2|358.6|360.7|358.1|0
1647472510000|2022-03-16 23:15:10|361.32|358.72|361.2|358.6|361.32|358.72|361.2|358.6|0
1647472520000|2022-03-16 23:15:20|360.82|358.22|360.7|358.1|360.82|358.22|360.7|358.1|0
1647472540000|2022-03-16 23:15:40|360.57|357.97|360.57|357.97|360.7|358.1|360.57|357.97|0
1647472550000|2022-03-16 23:15:50|360.82|358.22|359.7|357.1|360.82|358.22|359.7|357.1|0
1647472560000|2022-03-16 23:16:00|359.95|357.35|359.95|357.35|359.95|357.35|359.95|357.35|0
1647472570000|2022-03-16 23:16:10|359.7|357.1|359.7|357.1|359.7|357.1|359.7|357.1|0
1647472580000|2022-03-16 23:16:20|359.82|357.22|359.7|357.1|359.95|357.35|359.7|357.1|0
1647472590000|2022-03-16 23:16:30|359.57|356.97|359.95|357.35|359.95|357.35|359.57|356.97|0
1647472600000|2022-03-16 23:16:40|360.2|357.6|360.2|357.6|360.2|357.6|360.2|357.6|0
1647472610000|2022-03-16 23:16:50|360.45|357.85|360.45|357.85|360.45|357.85|360.45|357.85|0
1647472620000|2022-03-16 23:17:00|360.7|358.1|360.7|358.1|360.7|358.1|360.7|358.1|0
1647472630000|2022-03-16 23:17:10|360.95|358.35|361.07|358.47|361.07|358.47|360.95|358.35|0
1647472640000|2022-03-16 23:17:20|360.95|358.35|360.95|358.35|361.07|358.47|360.95|358.35|0
1647472660000|2022-03-16 23:17:40|361.2|358.6|361.45|358.85|361.45|358.85|361.2|358.6|0
1647472670000|2022-03-16 23:17:50|361.57|358.97|361.45|358.85|361.57|358.97|361.45|358.85|0
1647472680000|2022-03-16 23:18:00|361.95|359.35|361.95|359.35|361.95|359.35|361.95|359.35|0
1647472730000|2022-03-16 23:18:50|361.7|359.1|361.7|359.1|361.7|359.1|361.7|359.1|0
1647472740000|2022-03-16 23:19:00|361.95|359.35|361.82|359.22|361.95|359.35|361.82|359.22|0
1647472750000|2022-03-16 23:19:10|361.7|359.1|361.7|359.1|361.7|359.1|361.7|359.1|0
1647472760000|2022-03-16 23:19:20|361.82|359.22|361.82|359.22|361.82|359.22|361.82|359.22|0
1647472770000|2022-03-16 23:19:30|361.7|359.1|361.7|359.1|361.7|359.1|361.7|359.1|0
1647472780000|2022-03-16 23:19:40|361.45|358.85|361.2|358.6|361.45|358.85|361.2|358.6|0
1647472790000|2022-03-16 23:19:50|361.32|358.72|361.45|358.85|361.45|358.85|361.32|358.72|0
1647472800000|2022-03-16 23:20:00|361.7|359.1|361.7|359.1|361.7|359.1|361.7|359.1|0
1647472810000|2022-03-16 23:20:10|361.45|358.85|361.7|359.1|361.7|359.1|361.45|358.85|0
1647472830000|2022-03-16 23:20:30|361.45|358.85|361.57|358.97|361.57|358.97|361.45|358.85|0
1647472840000|2022-03-16 23:20:40|361.7|359.1|361.7|359.1|361.82|359.22|361.7|359.1|0
1647472850000|2022-03-16 23:20:50|361.57|358.97|361.57|358.97|361.7|359.1|361.57|358.97|0
1647472860000|2022-03-16 23:21:00|361.45|358.85|361.45|358.85|361.45|358.85|361.45|358.85|0
1647472880000|2022-03-16 23:21:20|361.7|359.1|361.7|359.1|361.7|359.1|361.7|359.1|0
1647472890000|2022-03-16 23:21:30|361.82|359.22|361.2|358.6|361.82|359.22|361.2|358.6|0
1647472900000|2022-03-16 23:21:40|361.32|358.72|361.32|358.72|361.32|358.72|361.2|358.6|0
1647472910000|2022-03-16 23:21:50|361.2|358.6|361.45|358.85|361.45|358.85|361.2|358.6|0
1647472920000|2022-03-16 23:22:00|361.07|358.47|361.2|358.6|361.2|358.6|361.07|358.47|0
1647472950000|2022-03-16 23:22:30|361.07|358.47|361.07|358.47|361.07|358.47|361.07|358.47|0
1647472960000|2022-03-16 23:22:40|361.2|358.6|360.95|358.35|361.2|358.6|360.95|358.35|0
1647472970000|2022-03-16 23:22:50|360.82|358.22|360.82|358.22|360.82|358.22|360.82|358.22|0
1647472980000|2022-03-16 23:23:00|360.7|358.1|360.95|358.35|360.95|358.35|360.7|358.1|0
1647472990000|2022-03-16 23:23:10|361.2|358.6|361.2|358.6|361.2|358.6|361.2|358.6|0
1647473040000|2022-03-16 23:24:00|360.95|358.35|360.95|358.35|360.95|358.35|360.95|358.35|0
1647473060000|2022-03-16 23:24:20|361.07|358.47|361.2|358.6|361.2|358.6|360.95|358.35|0
1647473080000|2022-03-16 23:24:40|360.95|358.35|360.82|358.22|360.95|358.35|360.82|358.22|0
1647473090000|2022-03-16 23:24:50|360.95|358.35|360.95|358.35|360.95|358.35|360.95|358.35|0
1647473100000|2022-03-16 23:25:00|361.2|358.6|361.2|358.6|361.2|358.6|361.2|358.6|0
1647473120000|2022-03-16 23:25:20|361.32|358.72|361.32|358.72|361.32|358.72|361.32|358.72|0
1647473130000|2022-03-16 23:25:30|361.2|358.6|361.45|358.85|361.45|358.85|361.2|358.6|0
1647473140000|2022-03-16 23:25:40|361.57|358.97|361.57|358.97|361.57|358.97|361.57|358.97|0
1647473150000|2022-03-16 23:25:50|361.82|359.22|362.45|359.85|362.45|359.85|361.82|359.22|0
1647473160000|2022-03-16 23:26:00|363.07|360.47|362.7|360.1|363.07|360.47|362.7|360.1|0
1647473180000|2022-03-16 23:26:20|362.82|360.22|362.95|360.35|362.95|360.35|362.82|360.22|0
1647473190000|2022-03-16 23:26:30|363.07|360.47|362.95|360.35|363.07|360.47|362.95|360.35|0
1647473200000|2022-03-16 23:26:40|363.07|360.47|363.2|360.6|363.2|360.6|363.07|360.47|0
1647473220000|2022-03-16 23:27:00|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1647473240000|2022-03-16 23:27:20|363.2|360.6|363.2|360.6|363.2|360.6|363.07|360.47|0
1647473250000|2022-03-16 23:27:30|363.07|360.47|363.2|360.6|363.2|360.6|363.07|360.47|0
1647473270000|2022-03-16 23:27:50|363.32|360.72|363.2|360.6|363.32|360.72|363.07|360.47|0
1647473280000|2022-03-16 23:28:00|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647473300000|2022-03-16 23:28:20|363.32|360.72|363.32|360.72|363.45|360.85|363.32|360.72|0
1647473320000|2022-03-16 23:28:40|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647473330000|2022-03-16 23:28:50|363.07|360.47|363.07|360.47|363.07|360.47|363.07|360.47|0
1647473340000|2022-03-16 23:29:00|362.82|360.22|362.7|360.1|362.82|360.22|362.7|360.1|0
1647473350000|2022-03-16 23:29:10|362.82|360.22|363.45|360.85|363.45|360.85|362.82|360.22|0
1647473360000|2022-03-16 23:29:20|363.32|360.72|362.7|360.1|363.32|360.72|362.7|360.1|0
1647473370000|2022-03-16 23:29:30|362.82|360.22|362.95|360.35|363.2|360.6|362.82|360.22|0
1647473380000|2022-03-16 23:29:40|362.82|360.22|362.82|360.22|362.82|360.22|362.82|360.22|0
1647473390000|2022-03-16 23:29:50|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1647473400000|2022-03-16 23:30:00|363.2|360.6|363.7|361.1|363.7|361.1|363.2|360.6|0
1647473410000|2022-03-16 23:30:10|363.45|360.85|363.57|360.97|363.7|361.1|363.45|360.85|0
1647473420000|2022-03-16 23:30:20|363.45|360.85|363.7|361.1|363.7|361.1|363.45|360.85|0
1647473430000|2022-03-16 23:30:30|363.95|361.35|363.45|360.85|363.95|361.35|363.45|360.85|0
1647473440000|2022-03-16 23:30:40|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647473450000|2022-03-16 23:30:50|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647473480000|2022-03-16 23:31:20|363.2|360.6|363.45|360.85|363.45|360.85|363.2|360.6|0
1647473500000|2022-03-16 23:31:40|363.57|360.97|363.57|360.97|363.57|360.97|363.57|360.97|0
1647473510000|2022-03-16 23:31:50|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647473530000|2022-03-16 23:32:10|363.57|360.97|363.45|360.85|363.57|360.97|363.45|360.85|0
1647473540000|2022-03-16 23:32:20|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647473550000|2022-03-16 23:32:30|362.95|360.35|363.2|360.6|363.2|360.6|362.95|360.35|0
1647473560000|2022-03-16 23:32:40|363.32|360.72|363.57|360.97|363.57|360.97|363.32|360.72|0
1647473570000|2022-03-16 23:32:50|363.32|360.72|363.45|360.85|363.45|360.85|363.32|360.72|0
1647473580000|2022-03-16 23:33:00|363.32|360.72|363.32|360.72|363.32|360.72|363.32|360.72|0
1647473590000|2022-03-16 23:33:10|363.2|360.6|363.07|360.47|363.2|360.6|362.95|360.35|0
1647473600000|2022-03-16 23:33:20|362.95|360.35|362.7|360.1|362.95|360.35|362.7|360.1|0
1647473610000|2022-03-16 23:33:30|362.95|360.35|362.95|360.35|362.95|360.35|362.95|360.35|0
1647473620000|2022-03-16 23:33:40|362.82|360.22|362.7|360.1|362.82|360.22|362.7|360.1|0
1647473640000|2022-03-16 23:34:00|362.57|359.97|362.57|359.97|362.57|359.97|362.57|359.97|0
1647473650000|2022-03-16 23:34:10|362.45|359.85|362.7|360.1|362.7|360.1|362.45|359.85|0
1647473670000|2022-03-16 23:34:30|362.82|360.22|362.95|360.35|362.95|360.35|362.82|360.22|0
1647473680000|2022-03-16 23:34:40|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647473690000|2022-03-16 23:34:50|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647473700000|2022-03-16 23:35:00|363.7|361.1|363.7|361.1|363.7|361.1|363.7|361.1|0
1647473710000|2022-03-16 23:35:10|363.94|361.34|363.7|361.1|363.94|361.34|363.7|361.1|0
1647473720000|2022-03-16 23:35:20|363.57|360.97|363.57|360.97|363.57|360.97|363.57|360.97|0
1647473730000|2022-03-16 23:35:30|363.94|361.34|363.69|361.09|363.94|361.34|363.69|361.09|0
1647473750000|2022-03-16 23:35:50|363.94|361.34|363.81|361.21|363.94|361.34|363.81|361.21|0
1647473760000|2022-03-16 23:36:00|363.94|361.34|363.94|361.34|363.94|361.34|363.81|361.21|0
1647473770000|2022-03-16 23:36:10|363.81|361.21|363.69|361.09|363.81|361.21|363.69|361.09|0
1647473790000|2022-03-16 23:36:30|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647473800000|2022-03-16 23:36:40|363.32|360.72|363.45|360.85|363.45|360.85|363.32|360.72|0
1647473810000|2022-03-16 23:36:50|363.69|361.09|363.81|361.21|363.81|361.21|363.69|361.09|0
1647473820000|2022-03-16 23:37:00|363.94|361.34|363.94|361.34|363.94|361.34|363.94|361.34|0
1647473830000|2022-03-16 23:37:10|363.81|361.21|363.81|361.21|363.81|361.21|363.69|361.09|0
1647473840000|2022-03-16 23:37:20|363.69|361.09|363.69|361.09|363.69|361.09|363.69|361.09|0
1647473850000|2022-03-16 23:37:30|363.56|360.96|363.56|360.96|363.56|360.96|363.56|360.96|0
1647473860000|2022-03-16 23:37:40|363.45|360.85|363.69|361.09|363.69|361.09|363.45|360.85|0
1647473880000|2022-03-16 23:38:00|363.45|360.85|363.45|360.85|363.45|360.85|363.45|360.85|0
1647473890000|2022-03-16 23:38:10|363.56|360.96|363.56|360.96|363.56|360.96|363.56|360.96|0
1647473910000|2022-03-16 23:38:30|363.44|360.84|363.44|360.84|363.44|360.84|363.44|360.84|0
1647473920000|2022-03-16 23:38:40|363.32|360.72|363.32|360.72|363.32|360.72|363.32|360.72|0
1647473930000|2022-03-16 23:38:50|363.2|360.6|363.2|360.6|363.2|360.6|363.2|360.6|0
1647473940000|2022-03-16 23:39:00|362.95|360.35|362.82|360.22|363.07|360.47|362.82|360.22|0
1647473950000|2022-03-16 23:39:10|362.7|360.1|362.7|360.1|362.7|360.1|362.7|360.1|0
1647473960000|2022-03-16 23:39:20|362.2|359.6|362.2|359.6|362.2|359.6|362.2|359.6|0
1647473970000|2022-03-16 23:39:30|361.82|359.22|361.32|358.72|361.82|359.22|361.32|358.72|0
1647473980000|2022-03-16 23:39:40|361.45|358.85|361.7|359.1|361.7|359.1|361.45|358.85|0
1647473990000|2022-03-16 23:39:50|361.57|358.97|361.45|358.85|361.57|358.97|361.45|358.85|0
1647474020000|2022-03-16 23:40:20|361.32|358.72|361.32|358.72|361.45|358.85|361.32|358.72|0
1647474030000|2022-03-16 23:40:30|361.45|358.85|361.45|358.85|361.45|358.85|361.45|358.85|0
1647474040000|2022-03-16 23:40:40|361.57|358.97|361.7|359.1|361.7|359.1|361.57|358.97|0
1647474050000|2022-03-16 23:40:50|361.82|359.22|361.57|358.97|361.82|359.22|361.57|358.97|0
1647474060000|2022-03-16 23:41:00|361.7|359.1|361.57|358.97|361.7|359.1|361.57|358.97|0
1647474070000|2022-03-16 23:41:10|362.2|359.6|362.45|359.85|362.45|359.85|362.2|359.6|0
1647474080000|2022-03-16 23:41:20|362.32|359.72|362.45|359.85|362.45|359.85|362.32|359.72|0
1647474090000|2022-03-16 23:41:30|362.7|360.1|362.95|360.35|362.95|360.35|362.7|360.1|0
1647474100000|2022-03-16 23:41:40|363.19|360.59|363.19|360.59|363.19|360.59|363.19|360.59|0
1647474110000|2022-03-16 23:41:50|362.57|359.97|362.32|359.72|362.57|359.97|362.32|359.72|0
1647474120000|2022-03-16 23:42:00|362.45|359.85|362.32|359.72|362.45|359.85|362.32|359.72|0
1647474130000|2022-03-16 23:42:10|362.82|360.22|362.95|360.35|363.19|360.59|362.82|360.22|0
1647474140000|2022-03-16 23:42:20|363.19|360.59|363.19|360.59|363.19|360.59|363.19|360.59|0
1647474150000|2022-03-16 23:42:30|362.95|360.35|363.06|360.46|363.19|360.59|362.95|360.35|0
1647474160000|2022-03-16 23:42:40|362.95|360.35|362.82|360.22|362.95|360.35|362.82|360.22|0
1647474180000|2022-03-16 23:43:00|362.7|360.1|362.7|360.1|362.7|360.1|362.7|360.1|0
1647474190000|2022-03-16 23:43:10|362.57|359.97|362.57|359.97|362.57|359.97|362.57|359.97|0
1647474200000|2022-03-16 23:43:20|362.7|360.1|363.06|360.46|363.06|360.46|362.7|360.1|0
1647474210000|2022-03-16 23:43:30|362.95|360.35|362.45|359.85|362.95|360.35|362.45|359.85|0
1647474230000|2022-03-16 23:43:50|362.57|359.97|362.45|359.85|362.57|359.97|362.45|359.85|0
1647474240000|2022-03-16 23:44:00|362.57|359.97|362.7|360.1|362.7|360.1|362.57|359.97|0
1647474260000|2022-03-16 23:44:20|362.82|360.22|362.82|360.22|362.82|360.22|362.7|360.1|0
1647474270000|2022-03-16 23:44:30|362.94|360.34|362.94|360.34|362.94|360.34|362.94|360.34|0
1647474280000|2022-03-16 23:44:40|362.7|360.1|362.94|360.34|362.94|360.34|362.7|360.1|0
1647474290000|2022-03-16 23:44:50|363.19|360.59|362.94|360.34|363.19|360.59|362.94|360.34|0
1647474300000|2022-03-16 23:45:00|363.06|360.46|362.82|360.22|363.06|360.46|362.7|360.1|0
1647474310000|2022-03-16 23:45:10|362.94|360.34|362.94|360.34|363.06|360.46|362.94|360.34|0
1647474330000|2022-03-16 23:45:30|362.81|360.21|362.7|360.1|362.81|360.21|362.7|360.1|0
1647474340000|2022-03-16 23:45:40|362.45|359.85|362.7|360.1|362.7|360.1|362.45|359.85|0
1647474350000|2022-03-16 23:45:50|362.57|359.97|362.57|359.97|362.7|360.1|362.45|359.85|0
1647474360000|2022-03-16 23:46:00|362.7|360.1|362.7|360.1|362.81|360.21|362.7|360.1|0
1647474370000|2022-03-16 23:46:10|362.94|360.34|362.94|360.34|363.06|360.46|362.94|360.34|0
1647474380000|2022-03-16 23:46:20|363.06|360.46|362.7|360.1|363.06|360.46|362.7|360.1|0
1647474390000|2022-03-16 23:46:30|362.81|360.21|362.69|360.09|362.94|360.34|362.69|360.09|0
1647474400000|2022-03-16 23:46:40|362.81|360.21|362.94|360.34|362.94|360.34|362.81|360.21|0
1647474410000|2022-03-16 23:46:50|363.19|360.59|363.31|360.71|363.31|360.71|363.19|360.59|0
1647474420000|2022-03-16 23:47:00|363.19|360.59|363.44|360.84|363.44|360.84|363.19|360.59|0
1647474430000|2022-03-16 23:47:10|363.31|360.71|363.19|360.59|363.44|360.84|363.19|360.59|0
1647474440000|2022-03-16 23:47:20|363.31|360.71|363.31|360.71|363.31|360.71|363.31|360.71|0
1647474450000|2022-03-16 23:47:30|363.44|360.84|363.44|360.84|363.69|361.09|363.44|360.84|0
1647474460000|2022-03-16 23:47:40|363.69|361.09|363.69|361.09|363.94|361.34|363.69|361.09|0
1647474470000|2022-03-16 23:47:50|363.56|360.96|363.44|360.84|363.56|360.96|363.44|360.84|0
1647474480000|2022-03-16 23:48:00|363.81|361.21|363.81|361.21|363.81|361.21|363.81|361.21|0
1647474490000|2022-03-16 23:48:10|363.69|361.09|363.81|361.21|363.81|361.21|363.69|361.09|0
1647474500000|2022-03-16 23:48:20|363.94|361.34|363.69|361.09|363.94|361.34|363.69|361.09|0
1647474510000|2022-03-16 23:48:30|364.06|361.46|364.44|361.84|364.44|361.84|364.06|361.46|0
1647474520000|2022-03-16 23:48:40|364.31|361.71|364.31|361.71|364.44|361.84|364.31|361.71|0
1647474530000|2022-03-16 23:48:50|364.19|361.59|364.31|361.71|364.31|361.71|364.19|361.59|0
1647474540000|2022-03-16 23:49:00|364.19|361.59|363.94|361.34|364.19|361.59|363.94|361.34|0
1647474550000|2022-03-16 23:49:10|364.06|361.46|364.31|361.71|364.31|361.71|364.06|361.46|0
1647474560000|2022-03-16 23:49:20|364.44|361.84|364.44|361.84|364.69|362.09|364.44|361.84|0
1647474570000|2022-03-16 23:49:30|364.31|361.71|364.31|361.71|364.31|361.71|364.31|361.71|0
1647474580000|2022-03-16 23:49:40|364.44|361.84|364.44|361.84|364.56|361.96|364.44|361.84|0
1647474590000|2022-03-16 23:49:50|364.69|362.09|364.56|361.96|364.69|362.09|364.44|361.84|0
1647474600000|2022-03-16 23:50:00|364.44|361.84|364.19|361.59|364.44|361.84|364.19|361.59|0
1647474610000|2022-03-16 23:50:10|364.06|361.46|364.06|361.46|364.06|361.46|364.06|361.46|0
1647474620000|2022-03-16 23:50:20|364.19|361.59|364.19|361.59|364.19|361.59|364.19|361.59|0
1647474630000|2022-03-16 23:50:30|364.31|361.71|364.19|361.59|364.31|361.71|364.19|361.59|0
1647474640000|2022-03-16 23:50:40|364.06|361.46|364.19|361.59|364.19|361.59|364.06|361.46|0
1647474650000|2022-03-16 23:50:50|364.44|361.84|364.69|362.09|364.81|362.21|364.44|361.84|0
1647474670000|2022-03-16 23:51:10|364.94|362.34|365.69|363.09|365.69|363.09|364.94|362.34|0
1647474680000|2022-03-16 23:51:20|365.81|363.21|366.31|363.71|366.31|363.71|365.81|363.21|0
1647474690000|2022-03-16 23:51:30|366.69|364.09|366.31|363.71|366.69|364.09|366.19|363.59|0
1647474700000|2022-03-16 23:51:40|366.44|363.84|366.69|364.09|366.69|364.09|366.44|363.84|0
1647474710000|2022-03-16 23:51:50|367.94|365.34|367.44|364.84|367.94|365.34|367.31|364.71|0
1647474720000|2022-03-16 23:52:00|366.94|364.34|366.69|364.09|366.94|364.34|366.69|364.09|0
1647474730000|2022-03-16 23:52:10|366.94|364.34|367.31|364.71|367.31|364.71|366.94|364.34|0
1647474740000|2022-03-16 23:52:20|367.19|364.59|367.31|364.71|367.44|364.84|367.19|364.59|0
1647474750000|2022-03-16 23:52:30|367.19|364.59|367.06|364.46|367.19|364.59|367.06|364.46|0
1647474760000|2022-03-16 23:52:40|367.19|364.59|367.31|364.71|367.31|364.71|367.06|364.46|0
1647474770000|2022-03-16 23:52:50|367.69|365.09|367.69|365.09|367.94|365.34|367.69|365.09|0
1647474780000|2022-03-16 23:53:00|367.19|364.59|367.06|364.46|367.44|364.84|367.06|364.46|0
1647474790000|2022-03-16 23:53:10|367.19|364.59|366.94|364.34|367.19|364.59|366.94|364.34|0
1647474800000|2022-03-16 23:53:20|366.81|364.21|366.69|364.09|366.81|364.21|366.69|364.09|0
1647474820000|2022-03-16 23:53:40|366.81|364.21|366.81|364.21|366.81|364.21|366.81|364.21|0
1647474830000|2022-03-16 23:53:50|366.69|364.09|366.44|363.84|366.69|364.09|366.44|363.84|0
1647474840000|2022-03-16 23:54:00|366.56|363.96|366.69|364.09|366.69|364.09|366.56|363.96|0
1647474850000|2022-03-16 23:54:10|366.81|364.21|366.56|363.96|366.81|364.21|366.56|363.96|0
1647474860000|2022-03-16 23:54:20|366.44|363.84|366.44|363.84|366.44|363.84|366.44|363.84|0
1647474870000|2022-03-16 23:54:30|366.69|364.09|366.69|364.09|366.94|364.34|366.69|364.09|0
1647474880000|2022-03-16 23:54:40|366.44|363.84|366.44|363.84|366.56|363.96|366.44|363.84|0
1647474890000|2022-03-16 23:54:50|366.81|364.21|366.94|364.34|366.94|364.34|366.81|364.21|0
1647474900000|2022-03-16 23:55:00|367.19|364.59|367.44|364.84|367.44|364.84|367.19|364.59|0
1647474910000|2022-03-16 23:55:10|367.56|364.96|367.44|364.84|367.56|364.96|367.44|364.84|0
1647474920000|2022-03-16 23:55:20|367.31|364.71|367.44|364.84|367.44|364.84|367.31|364.71|0
1647474930000|2022-03-16 23:55:30|367.19|364.59|367.19|364.59|367.19|364.59|367.19|364.59|0
1647474940000|2022-03-16 23:55:40|367.06|364.46|367.19|364.59|367.19|364.59|367.06|364.46|0
1647474960000|2022-03-16 23:56:00|367.06|364.46|367.06|364.46|367.06|364.46|367.06|364.46|0
1647474970000|2022-03-16 23:56:10|367.44|364.84|367.31|364.71|367.44|364.84|367.31|364.71|0
1647474980000|2022-03-16 23:56:20|366.94|364.34|366.94|364.34|367.06|364.46|366.94|364.34|0
1647474990000|2022-03-16 23:56:30|366.81|364.21|366.81|364.21|366.81|364.21|366.69|364.09|0
1647475000000|2022-03-16 23:56:40|366.69|364.09|367.44|364.84|367.69|365.09|366.69|364.09|0
1647475010000|2022-03-16 23:56:50|366.94|364.34|368.44|365.84|368.44|365.84|366.69|364.09|0
1647475020000|2022-03-16 23:57:00|367.94|365.34|367.19|364.59|367.94|365.34|367.19|364.59|0
1647475030000|2022-03-16 23:57:10|367.44|364.84|367.19|364.59|367.44|364.84|367.06|364.46|0
1647475040000|2022-03-16 23:57:20|367.44|364.84|366.94|364.34|367.44|364.84|366.94|364.34|0
1647475050000|2022-03-16 23:57:30|366.81|364.21|366.56|363.96|366.81|364.21|366.56|363.96|0
1647475060000|2022-03-16 23:57:40|366.44|363.84|365.94|363.34|366.44|363.84|365.94|363.34|0
1647475070000|2022-03-16 23:57:50|366.81|364.21|366.19|363.59|366.81|364.21|366.19|363.59|0
1647475090000|2022-03-16 23:58:10|366.94|364.34|367.19|364.59|367.19|364.59|366.94|364.34|0
1647475100000|2022-03-16 23:58:20|367.06|364.46|366.94|364.34|367.06|364.46|366.69|364.09|0
1647475110000|2022-03-16 23:58:30|367.06|364.46|367.19|364.59|367.19|364.59|367.06|364.46|0
1647475120000|2022-03-16 23:58:40|366.94|364.34|367.19|364.59|367.19|364.59|366.94|364.34|0
1647475130000|2022-03-16 23:58:50|366.69|364.09|366.44|363.84|366.69|364.09|366.44|363.84|0
1647475150000|2022-03-16 23:59:10|366.94|364.34|367.19|364.59|367.19|364.59|366.94|364.34|0
1647475160000|2022-03-16 23:59:20|367.44|364.84|367.44|364.84|367.69|365.09|367.44|364.84|0
1647475170000|2022-03-16 23:59:30|367.56|364.96|367.69|365.09|367.69|365.09|367.44|364.84|0
1647475180000|2022-03-16 23:59:40|367.81|365.21|367.19|364.59|367.81|365.21|367.19|364.59|0
1647475190000|2022-03-16 23:59:50|367.44|364.84|367.44|364.84|367.44|364.84|367.44|364.84|0
1647475200000|2022-03-17 00:00:00|367.19|364.59|367.44|364.84|367.69|365.09|367.19|364.59|0
1647475210000|2022-03-17 00:00:10|367.19|364.59|367.06|364.46|367.19|364.59|367.06|364.46|0
1647475220000|2022-03-17 00:00:20|367.19|364.59|366.94|364.34|367.19|364.59|366.94|364.34|0
1647475230000|2022-03-17 00:00:30|367.19|364.59|365.94|363.34|367.19|364.59|365.94|363.34|0
1647475240000|2022-03-17 00:00:40|365.81|363.21|365.19|362.59|365.81|363.21|365.19|362.59|0
1647475250000|2022-03-17 00:00:50|365.31|362.71|365.31|362.71|365.44|362.84|365.31|362.71|0
1647475260000|2022-03-17 00:01:00|365.69|363.09|365.19|362.59|365.69|363.09|365.06|362.46|0
1647475270000|2022-03-17 00:01:10|365.06|362.46|365.06|362.46|365.19|362.59|365.06|362.46|0
1647475280000|2022-03-17 00:01:20|364.69|362.09|364.81|362.21|364.81|362.21|364.69|362.09|0
1647475290000|2022-03-17 00:01:30|364.69|362.09|365.19|362.59|365.19|362.59|364.69|362.09|0
1647475300000|2022-03-17 00:01:40|364.94|362.34|365.19|362.59|365.19|362.59|364.94|362.34|0
1647475310000|2022-03-17 00:01:50|365.56|362.96|365.56|362.96|365.94|363.34|365.56|362.96|0
1647475320000|2022-03-17 00:02:00|365.44|362.84|364.56|361.96|365.44|362.84|364.56|361.96|0
1647475330000|2022-03-17 00:02:10|363.94|361.34|363.44|360.84|363.94|361.34|363.44|360.84|0
1647475340000|2022-03-17 00:02:20|363.69|361.09|363.31|360.71|363.69|361.09|363.31|360.71|0
1647475350000|2022-03-17 00:02:30|363.19|360.59|363.31|360.71|363.31|360.71|363.19|360.59|0
1647475360000|2022-03-17 00:02:40|363.44|360.84|363.69|361.09|363.69|361.09|363.44|360.84|0
1647475370000|2022-03-17 00:02:50|364.06|361.46|365.44|362.84|365.44|362.84|364.06|361.46|0
1647475380000|2022-03-17 00:03:00|365.06|362.46|365.19|362.59|365.19|362.59|365.06|362.46|0
1647475390000|2022-03-17 00:03:10|365.44|362.84|364.94|362.34|365.44|362.84|364.94|362.34|0
1647475400000|2022-03-17 00:03:20|364.69|362.09|364.81|362.21|364.81|362.21|364.69|362.09|0
1647475410000|2022-03-17 00:03:30|364.94|362.34|364.44|361.84|364.94|362.34|364.44|361.84|0
1647475420000|2022-03-17 00:03:40|364.69|362.09|364.81|362.21|364.81|362.21|364.69|362.09|0
1647475430000|2022-03-17 00:03:50|364.69|362.09|365.19|362.59|365.19|362.59|364.69|362.09|0
1647475440000|2022-03-17 00:04:00|365.06|362.46|364.94|362.34|365.31|362.71|364.94|362.34|0
1647475450000|2022-03-17 00:04:10|365.19|362.59|365.56|362.96|365.56|362.96|365.19|362.59|0
1647475460000|2022-03-17 00:04:20|365.19|362.59|365.44|362.84|365.44|362.84|365.19|362.59|0
1647475470000|2022-03-17 00:04:30|365.69|363.09|365.69|363.09|365.81|363.21|365.69|363.09|0
1647475480000|2022-03-17 00:04:40|365.56|362.96|365.69|363.09|365.81|363.21|365.56|362.96|0
1647475490000|2022-03-17 00:04:50|365.56|362.96|365.31|362.71|365.56|362.96|365.31|362.71|0
1647475500000|2022-03-17 00:05:00|365.44|362.84|365.44|362.84|365.44|362.84|365.06|362.46|0
1647475510000|2022-03-17 00:05:10|365.19|362.59|365.31|362.71|365.31|362.71|365.19|362.59|0
1647475520000|2022-03-17 00:05:20|365.44|362.84|365.69|363.09|365.69|363.09|365.31|362.71|0
1647475530000|2022-03-17 00:05:30|365.56|362.96|365.69|363.09|365.94|363.34|365.56|362.96|0
1647475540000|2022-03-17 00:05:40|365.81|363.21|365.94|363.34|365.94|363.34|365.69|363.09|0
1647475560000|2022-03-17 00:06:00|365.69|363.09|365.81|363.21|365.81|363.21|365.44|362.84|0
1647475570000|2022-03-17 00:06:10|365.69|363.09|365.56|362.96|365.69|363.09|365.44|362.84|0
1647475580000|2022-03-17 00:06:20|365.31|362.71|365.69|363.09|365.69|363.09|365.31|362.71|0
1647475590000|2022-03-17 00:06:30|365.56|362.96|365.44|362.84|365.56|362.96|365.44|362.84|0
1647475600000|2022-03-17 00:06:40|365.31|362.71|364.94|362.34|365.31|362.71|364.94|362.34|0
1647475610000|2022-03-17 00:06:50|364.81|362.21|364.81|362.21|364.94|362.34|364.69|362.09|0
1647475620000|2022-03-17 00:07:00|364.69|362.09|364.19|361.59|364.69|362.09|364.19|361.59|0
1647475630000|2022-03-17 00:07:10|363.94|361.34|363.94|361.34|363.94|361.34|363.94|361.34|0
1647475640000|2022-03-17 00:07:20|364.19|361.59|363.94|361.34|364.19|361.59|363.69|361.09|0
1647475650000|2022-03-17 00:07:30|364.19|361.59|364.31|361.71|364.31|361.71|364.19|361.59|0
1647475660000|2022-03-17 00:07:40|364.44|361.84|363.94|361.34|364.44|361.84|363.94|361.34|0
1647475670000|2022-03-17 00:07:50|363.81|361.21|363.94|361.34|363.94|361.34|363.81|361.21|0
1647475680000|2022-03-17 00:08:00|363.69|361.09|363.94|361.34|363.94|361.34|363.69|361.09|0
1647475690000|2022-03-17 00:08:10|364.19|361.59|363.31|360.71|364.19|361.59|363.31|360.71|0
1647475700000|2022-03-17 00:08:20|363.44|360.84|362.69|360.09|363.44|360.84|362.69|360.09|0
1647475710000|2022-03-17 00:08:30|362.44|359.84|362.69|360.09|362.69|360.09|362.44|359.84|0
1647475720000|2022-03-17 00:08:40|362.94|360.34|363.56|360.96|363.56|360.96|362.94|360.34|0
1647475730000|2022-03-17 00:08:50|363.19|360.59|363.19|360.59|363.44|360.84|363.19|360.59|0
1647475740000|2022-03-17 00:09:00|363.31|360.71|363.94|361.34|363.94|361.34|363.31|360.71|0
1647475750000|2022-03-17 00:09:10|364.81|362.21|365.19|362.59|365.19|362.59|364.56|361.96|0
1647475760000|2022-03-17 00:09:20|365.06|362.46|365.19|362.59|365.19|362.59|364.94|362.34|0
1647475770000|2022-03-17 00:09:30|365.44|362.84|366.19|363.59|366.19|363.59|365.44|362.84|0
1647475780000|2022-03-17 00:09:40|366.31|363.71|367.69|365.09|367.69|365.09|366.31|363.71|0
1647475790000|2022-03-17 00:09:50|366.94|364.34|366.69|364.09|367.06|364.46|366.69|364.09|0
1647475800000|2022-03-17 00:10:00|367.19|364.59|367.69|365.09|367.69|365.09|367.19|364.59|0
1647475810000|2022-03-17 00:10:10|367.44|364.84|367.69|365.09|367.69|365.09|367.44|364.84|0
1647475820000|2022-03-17 00:10:20|368.31|365.71|368.19|365.59|368.69|366.09|368.19|365.59|0
1647475830000|2022-03-17 00:10:30|367.94|365.34|367.69|365.09|368.19|365.59|367.69|365.09|0
1647475840000|2022-03-17 00:10:40|367.19|364.59|367.31|364.71|367.69|365.09|367.19|364.59|0
1647475850000|2022-03-17 00:10:50|367.19|364.59|367.94|365.34|367.94|365.34|367.19|364.59|0
1647475860000|2022-03-17 00:11:00|367.81|365.21|367.19|364.59|367.81|365.21|367.19|364.59|0
1647475870000|2022-03-17 00:11:10|366.94|364.34|367.06|364.46|367.31|364.71|366.94|364.34|0
1647475880000|2022-03-17 00:11:20|366.94|364.34|367.44|364.84|367.44|364.84|366.94|364.34|0
1647475890000|2022-03-17 00:11:30|367.69|365.09|367.56|364.96|367.69|365.09|367.44|364.84|0
1647475900000|2022-03-17 00:11:40|367.44|364.84|367.44|364.84|367.44|364.84|367.31|364.71|0
1647475910000|2022-03-17 00:11:50|367.19|364.59|366.69|364.09|367.19|364.59|366.69|364.09|0
1647475920000|2022-03-17 00:12:00|367.19|364.59|367.19|364.59|367.44|364.84|367.19|364.59|0
1647475930000|2022-03-17 00:12:10|366.94|364.34|367.44|364.84|367.44|364.84|366.44|363.84|0
1647475940000|2022-03-17 00:12:20|367.69|365.09|368.19|365.59|368.19|365.59|367.69|365.09|0
1647475950000|2022-03-17 00:12:30|367.69|365.09|368.44|365.84|368.44|365.84|367.69|365.09|0
1647475960000|2022-03-17 00:12:40|368.19|365.59|367.94|365.34|368.19|365.59|367.94|365.34|0
1647475970000|2022-03-17 00:12:50|368.19|365.59|368.44|365.84|368.44|365.84|368.06|365.46|0
1647475980000|2022-03-17 00:13:00|368.19|365.59|367.69|365.09|368.19|365.59|367.69|365.09|0
1647475990000|2022-03-17 00:13:10|367.81|365.21|367.94|365.34|367.94|365.34|367.69|365.09|0
1647476000000|2022-03-17 00:13:20|366.44|363.84|366.44|363.84|366.44|363.84|366.06|363.46|0
1647476010000|2022-03-17 00:13:30|366.56|363.96|366.69|364.09|366.94|364.34|366.56|363.96|0
1647476020000|2022-03-17 00:13:40|366.81|364.21|366.31|363.71|366.81|364.21|366.31|363.71|0
1647476030000|2022-03-17 00:13:50|366.19|363.59|365.94|363.34|366.19|363.59|365.94|363.34|0
1647476040000|2022-03-17 00:14:00|366.19|363.59|366.44|363.84|366.44|363.84|366.06|363.46|0
1647476050000|2022-03-17 00:14:10|366.31|363.71|366.44|363.84|366.69|364.09|366.31|363.71|0
1647476060000|2022-03-17 00:14:20|366.56|363.96|366.19|363.59|366.56|363.96|366.19|363.59|0
1647476070000|2022-03-17 00:14:30|365.69|363.09|365.56|362.96|365.69|363.09|365.44|362.84|0
1647476080000|2022-03-17 00:14:40|365.44|362.84|365.19|362.59|365.44|362.84|365.19|362.59|0
1647476090000|2022-03-17 00:14:50|365.06|362.46|366.19|363.59|366.19|363.59|365.06|362.46|0
1647476100000|2022-03-17 00:15:00|366.69|364.09|366.81|364.21|366.94|364.34|366.69|364.09|0
1647476110000|2022-03-17 00:15:10|366.94|364.34|367.19|364.59|367.19|364.59|366.94|364.34|0
1647476120000|2022-03-17 00:15:20|366.94|364.34|366.69|364.09|366.94|364.34|366.69|364.09|0
1647476130000|2022-03-17 00:15:30|366.44|363.84|366.19|363.59|366.44|363.84|366.06|363.46|0
1647476140000|2022-03-17 00:15:40|366.44|363.84|365.94|363.34|366.44|363.84|365.94|363.34|0
1647476150000|2022-03-17 00:15:50|366.19|363.59|365.94|363.34|366.31|363.71|365.94|363.34|0
1647476160000|2022-03-17 00:16:00|365.31|362.71|365.56|362.96|365.56|362.96|365.31|362.71|0
1647476170000|2022-03-17 00:16:10|365.69|363.09|365.69|363.09|365.94|363.34|365.69|363.09|0
1647476180000|2022-03-17 00:16:20|365.81|363.21|364.69|362.09|365.81|363.21|364.69|362.09|0
1647476190000|2022-03-17 00:16:30|364.44|361.84|365.19|362.59|365.19|362.59|364.44|361.84|0
1647476200000|2022-03-17 00:16:40|365.06|362.46|365.06|362.46|365.06|362.46|365.06|362.46|0
1647476210000|2022-03-17 00:16:50|365.69|363.09|365.94|363.34|365.94|363.34|365.69|363.09|0
1647476220000|2022-03-17 00:17:00|365.81|363.21|364.81|362.21|365.81|363.21|364.81|362.21|0
1647476230000|2022-03-17 00:17:10|364.94|362.34|364.94|362.34|365.06|362.46|364.94|362.34|0
1647476240000|2022-03-17 00:17:20|365.44|362.84|366.06|363.46|366.06|363.46|365.44|362.84|0
1647476250000|2022-03-17 00:17:30|366.19|363.59|365.69|363.09|366.19|363.59|365.69|363.09|0
1647476260000|2022-03-17 00:17:40|365.81|363.21|365.94|363.34|365.94|363.34|365.81|363.21|0
1647476270000|2022-03-17 00:17:50|366.06|363.46|365.94|363.34|366.06|363.46|365.94|363.34|0
1647476280000|2022-03-17 00:18:00|366.06|363.46|365.69|363.09|366.06|363.46|365.69|363.09|0
1647476290000|2022-03-17 00:18:10|365.44|362.84|365.69|363.09|365.69|363.09|365.44|362.84|0
1647476300000|2022-03-17 00:18:20|365.94|363.34|365.94|363.34|366.19|363.59|365.94|363.34|0
1647476310000|2022-03-17 00:18:30|365.81|363.21|366.06|363.46|366.06|363.46|365.81|363.21|0
1647476320000|2022-03-17 00:18:40|365.94|363.34|366.56|363.96|366.56|363.96|365.94|363.34|0
1647476330000|2022-03-17 00:18:50|366.31|363.71|366.56|363.96|366.56|363.96|366.31|363.71|0
1647476340000|2022-03-17 00:19:00|366.94|364.34|366.69|364.09|366.94|364.34|366.69|364.09|0
1647476350000|2022-03-17 00:19:10|366.94|364.34|366.69|364.09|366.94|364.34|366.69|364.09|0
1647476360000|2022-03-17 00:19:20|366.94|364.34|366.69|364.09|366.94|364.34|366.69|364.09|0
1647476370000|2022-03-17 00:19:30|367.06|364.46|367.31|364.71|367.31|364.71|366.81|364.21|0
1647476380000|2022-03-17 00:19:40|367.56|364.96|367.44|364.84|367.56|364.96|367.44|364.84|0
1647476390000|2022-03-17 00:19:50|367.56|364.96|366.81|364.21|367.56|364.96|366.81|364.21|0
1647476400000|2022-03-17 00:20:00|367.06|364.46|367.19|364.59|367.81|365.21|367.06|364.46|0
1647476410000|2022-03-17 00:20:10|367.44|364.84|367.44|364.84|367.44|364.84|367.19|364.59|0
1647476420000|2022-03-17 00:20:20|367.56|364.96|367.56|364.96|367.56|364.96|367.56|364.96|0
1647476430000|2022-03-17 00:20:30|367.69|365.09|367.19|364.59|367.69|365.09|367.19|364.59|0
1647476440000|2022-03-17 00:20:40|366.56|363.96|365.94|363.34|366.56|363.96|365.94|363.34|0
1647476450000|2022-03-17 00:20:50|366.44|363.84|366.06|363.46|366.44|363.84|366.06|363.46|0
1647476460000|2022-03-17 00:21:00|365.81|363.21|365.69|363.09|365.81|363.21|365.69|363.09|0
1647476470000|2022-03-17 00:21:10|365.81|363.21|366.06|363.46|366.06|363.46|365.69|363.09|0
1647476480000|2022-03-17 00:21:20|366.44|363.84|366.06|363.46|366.44|363.84|366.06|363.46|0
1647476490000|2022-03-17 00:21:30|365.94|363.34|365.56|362.96|365.94|363.34|365.56|362.96|0
1647476500000|2022-03-17 00:21:40|365.44|362.84|366.31|363.71|366.31|363.71|365.44|362.84|0
1647476510000|2022-03-17 00:21:50|366.44|363.84|366.06|363.46|366.44|363.84|366.06|363.46|0
1647476520000|2022-03-17 00:22:00|366.19|363.59|366.19|363.59|366.31|363.71|366.19|363.59|0
1647476530000|2022-03-17 00:22:10|366.44|363.84|366.44|363.84|366.44|363.84|366.44|363.84|0
1647476540000|2022-03-17 00:22:20|366.19|363.59|366.69|364.09|366.69|364.09|366.19|363.59|0
1647476550000|2022-03-17 00:22:30|366.56|363.96|366.69|364.09|366.94|364.34|366.56|363.96|0
1647476560000|2022-03-17 00:22:40|366.94|364.34|366.81|364.21|367.06|364.46|366.81|364.21|0
1647476570000|2022-03-17 00:22:50|366.56|363.96|366.44|363.84|366.56|363.96|366.44|363.84|0
1647476580000|2022-03-17 00:23:00|366.69|364.09|366.44|363.84|366.94|364.34|366.44|363.84|0
1647476590000|2022-03-17 00:23:10|366.31|363.71|366.19|363.59|366.44|363.84|366.06|363.46|0
1647476600000|2022-03-17 00:23:20|366.94|364.34|367.19|364.59|368.31|365.71|366.94|364.34|0
1647476610000|2022-03-17 00:23:30|366.81|364.21|366.81|364.21|366.94|364.34|366.81|364.21|0
1647476620000|2022-03-17 00:23:40|367.06|364.46|366.94|364.34|367.06|364.46|366.94|364.34|0
1647476630000|2022-03-17 00:23:50|367.06|364.46|367.06|364.46|367.06|364.46|366.81|364.21|0
1647476640000|2022-03-17 00:24:00|367.19|364.59|367.31|364.71|367.44|364.84|367.19|364.59|0
1647476650000|2022-03-17 00:24:10|367.19|364.59|367.19|364.59|367.19|364.59|367.06|364.46|0
1647476660000|2022-03-17 00:24:20|367.06|364.46|366.69|364.09|367.06|364.46|366.56|363.96|0
1647476670000|2022-03-17 00:24:30|366.56|363.96|366.56|363.96|366.81|364.21|366.56|363.96|0
1647476680000|2022-03-17 00:24:40|366.81|364.21|366.81|364.21|366.81|364.21|366.81|364.21|0
1647476690000|2022-03-17 00:24:50|366.69|364.09|366.56|363.96|366.69|364.09|366.44|363.84|0
1647476700000|2022-03-17 00:25:00|367.19|364.59|368.31|365.71|368.56|365.96|367.19|364.59|0
1647476710000|2022-03-17 00:25:10|368.19|365.59|368.69|366.09|368.69|366.09|368.19|365.59|0
1647476720000|2022-03-17 00:25:20|368.94|366.34|369.19|366.59|369.19|366.59|368.94|366.34|0
1647476730000|2022-03-17 00:25:30|369.06|366.46|368.44|365.84|369.06|366.46|368.44|365.84|0
1647476740000|2022-03-17 00:25:40|368.31|365.71|368.69|366.09|368.69|366.09|368.31|365.71|0
1647476750000|2022-03-17 00:25:50|368.56|365.96|368.69|366.09|368.94|366.34|368.56|365.96|0
1647476760000|2022-03-17 00:26:00|368.56|365.96|368.44|365.84|368.56|365.96|368.44|365.84|0
1647476770000|2022-03-17 00:26:10|368.94|366.34|368.94|366.34|368.94|366.34|368.94|366.34|0
1647476780000|2022-03-17 00:26:20|368.69|366.09|368.56|365.96|368.69|366.09|368.44|365.84|0
1647476790000|2022-03-17 00:26:30|368.44|365.84|368.19|365.59|368.44|365.84|367.94|365.34|0
1647476800000|2022-03-17 00:26:40|367.94|365.34|367.69|365.09|368.19|365.59|367.69|365.09|0
1647476820000|2022-03-17 00:27:00|367.56|364.96|367.06|364.46|367.69|365.09|367.06|364.46|0
1647476830000|2022-03-17 00:27:10|367.31|364.71|366.94|364.34|367.31|364.71|366.94|364.34|0
1647476840000|2022-03-17 00:27:20|366.81|364.21|366.94|364.34|366.94|364.34|366.81|364.21|0
1647476850000|2022-03-17 00:27:30|367.19|364.59|366.44|363.84|367.19|364.59|366.44|363.84|0
1647476860000|2022-03-17 00:27:40|366.81|364.21|367.06|364.46|367.19|364.59|366.69|364.09|0
1647476870000|2022-03-17 00:27:50|367.19|364.59|367.19|364.59|367.19|364.59|366.94|364.34|0
1647476880000|2022-03-17 00:28:00|367.69|365.09|367.56|364.96|367.69|365.09|367.31|364.71|0
1647476890000|2022-03-17 00:28:10|367.69|365.09|367.44|364.84|367.69|365.09|367.44|364.84|0
1647476900000|2022-03-17 00:28:20|367.69|365.09|367.44|364.84|367.69|365.09|367.31|364.71|0
1647476910000|2022-03-17 00:28:30|367.94|365.34|367.81|365.21|367.94|365.34|367.81|365.21|0
1647476920000|2022-03-17 00:28:40|367.94|365.34|367.81|365.21|368.19|365.59|367.81|365.21|0
1647476930000|2022-03-17 00:28:50|367.94|365.34|368.19|365.59|368.19|365.59|367.81|365.21|0
1647476940000|2022-03-17 00:29:00|368.44|365.84|368.19|365.59|368.44|365.84|368.19|365.59|0
1647476950000|2022-03-17 00:29:10|368.06|365.46|368.19|365.59|368.19|365.59|368.06|365.46|0
1647476960000|2022-03-17 00:29:20|368.06|365.46|367.69|365.09|368.06|365.46|367.44|364.84|0
1647476970000|2022-03-17 00:29:30|367.56|364.96|366.81|364.21|367.56|364.96|366.81|364.21|0
1647476980000|2022-03-17 00:29:40|366.56|363.96|365.94|363.34|366.56|363.96|365.69|363.09|0
1647476990000|2022-03-17 00:29:50|365.81|363.21|365.94|363.34|366.06|363.46|365.81|363.21|0
1647477000000|2022-03-17 00:30:00|367.19|364.59|367.19|364.59|367.19|364.59|366.94|364.34|0
1647477010000|2022-03-17 00:30:10|367.69|365.09|368.19|365.59|368.19|365.59|367.69|365.09|0
1647477020000|2022-03-17 00:30:20|367.94|365.34|367.06|364.46|367.94|365.34|367.06|364.46|0
1647477030000|2022-03-17 00:30:30|367.31|364.71|367.44|364.84|367.44|364.84|367.31|364.71|0
1647477040000|2022-03-17 00:30:40|367.31|364.71|367.56|364.96|367.56|364.96|367.19|364.59|0
1647477050000|2022-03-17 00:30:50|367.44|364.84|367.69|365.09|367.81|365.21|367.44|364.84|0
1647477060000|2022-03-17 00:31:00|367.44|364.84|367.06|364.46|367.44|364.84|367.06|364.46|0
1647477070000|2022-03-17 00:31:10|366.69|364.09|367.19|364.59|367.19|364.59|366.56|363.96|0
1647477080000|2022-03-17 00:31:20|366.94|364.34|366.56|363.96|366.94|364.34|366.56|363.96|0
1647477090000|2022-03-17 00:31:30|366.44|363.84|366.56|363.96|366.56|363.96|366.44|363.84|0
1647477100000|2022-03-17 00:31:40|366.19|363.59|365.94|363.34|366.31|363.71|365.94|363.34|0
1647477110000|2022-03-17 00:31:50|366.19|363.59|366.31|363.71|366.31|363.71|366.19|363.59|0
1647477120000|2022-03-17 00:32:00|365.94|363.34|366.31|363.71|366.31|363.71|365.94|363.34|0
1647477130000|2022-03-17 00:32:10|366.44|363.84|365.94|363.34|366.44|363.84|365.94|363.34|0
1647477140000|2022-03-17 00:32:20|366.19|363.59|366.19|363.59|366.19|363.59|365.94|363.34|0
1647477150000|2022-03-17 00:32:30|366.94|364.34|366.94|364.34|366.94|364.34|366.81|364.21|0
1647477160000|2022-03-17 00:32:40|367.19|364.59|366.69|364.09|367.19|364.59|366.69|364.09|0
1647477170000|2022-03-17 00:32:50|366.56|363.96|366.69|364.09|366.69|364.09|366.44|363.84|0
1647477180000|2022-03-17 00:33:00|366.81|364.21|366.69|364.09|366.94|364.34|366.69|364.09|0
1647477190000|2022-03-17 00:33:10|366.44|363.84|366.56|363.96|366.69|364.09|366.44|363.84|0
1647477200000|2022-03-17 00:33:20|366.69|364.09|366.94|364.34|366.94|364.34|366.56|363.96|0
1647477210000|2022-03-17 00:33:30|367.19|364.59|366.94|364.34|367.19|364.59|366.94|364.34|0
1647477230000|2022-03-17 00:33:50|366.81|364.21|366.81|364.21|366.81|364.21|366.81|364.21|0
1647477240000|2022-03-17 00:34:00|366.69|364.09|366.44|363.84|366.69|364.09|366.31|363.71|0
1647477250000|2022-03-17 00:34:10|366.31|363.71|365.94|363.34|366.31|363.71|365.94|363.34|0
1647477260000|2022-03-17 00:34:20|366.06|363.46|366.69|364.09|366.81|364.21|366.06|363.46|0
1647477270000|2022-03-17 00:34:30|366.56|363.96|365.94|363.34|366.56|363.96|365.94|363.34|0
1647477280000|2022-03-17 00:34:40|365.69|363.09|366.06|363.46|366.06|363.46|365.69|363.09|0
1647477290000|2022-03-17 00:34:50|365.94|363.34|365.94|363.34|366.06|363.46|365.94|363.34|0
1647477300000|2022-03-17 00:35:00|366.06|363.46|366.19|363.59|366.19|363.59|366.06|363.46|0
1647477310000|2022-03-17 00:35:10|365.94|363.34|366.06|363.46|366.06|363.46|365.94|363.34|0
1647477320000|2022-03-17 00:35:20|365.94|363.34|365.56|362.96|365.94|363.34|365.44|362.84|0
1647477330000|2022-03-17 00:35:30|365.69|363.09|366.06|363.46|366.06|363.46|365.69|363.09|0
1647477340000|2022-03-17 00:35:40|365.94|363.34|366.19|363.59|366.19|363.59|365.94|363.34|0
1647477350000|2022-03-17 00:35:50|366.44|363.84|366.44|363.84|366.56|363.96|366.44|363.84|0
1647477360000|2022-03-17 00:36:00|366.69|364.09|366.44|363.84|366.69|364.09|366.44|363.84|0
1647477370000|2022-03-17 00:36:10|366.31|363.71|366.31|363.71|366.44|363.84|366.31|363.71|0
1647477380000|2022-03-17 00:36:20|366.44|363.84|366.44|363.84|366.44|363.84|366.19|363.59|0
1647477390000|2022-03-17 00:36:30|366.06|363.46|366.06|363.46|366.19|363.59|366.06|363.46|0
1647477400000|2022-03-17 00:36:40|365.56|362.96|365.94|363.34|365.94|363.34|365.56|362.96|0
1647477410000|2022-03-17 00:36:50|366.06|363.46|365.81|363.21|366.06|363.46|365.81|363.21|0
1647477420000|2022-03-17 00:37:00|365.94|363.34|366.31|363.71|366.69|364.09|365.94|363.34|0
1647477430000|2022-03-17 00:37:10|365.94|363.34|366.31|363.71|366.31|363.71|365.94|363.34|0
1647477440000|2022-03-17 00:37:20|366.44|363.84|366.31|363.71|366.44|363.84|366.31|363.71|0
1647477450000|2022-03-17 00:37:30|366.19|363.59|366.94|364.34|366.94|364.34|366.19|363.59|0
1647477460000|2022-03-17 00:37:40|367.44|364.84|367.19|364.59|367.44|364.84|366.94|364.34|0
1647477470000|2022-03-17 00:37:50|367.31|364.71|367.44|364.84|367.44|364.84|367.19|364.59|0
1647477480000|2022-03-17 00:38:00|367.69|365.09|367.31|364.71|367.69|365.09|367.31|364.71|0
1647477490000|2022-03-17 00:38:10|367.06|364.46|367.44|364.84|367.44|364.84|367.06|364.46|0
1647477500000|2022-03-17 00:38:20|367.19|364.59|367.44|364.84|367.44|364.84|367.19|364.59|0
1647477510000|2022-03-17 00:38:30|367.31|364.71|367.19|364.59|367.31|364.71|367.19|364.59|0
1647477520000|2022-03-17 00:38:40|366.94|364.34|366.69|364.09|366.94|364.34|366.31|363.71|0
1647477530000|2022-03-17 00:38:50|366.94|364.34|367.44|364.84|367.44|364.84|366.94|364.34|0
1647477540000|2022-03-17 00:39:00|367.19|364.59|367.06|364.46|367.19|364.59|367.06|364.46|0
1647477550000|2022-03-17 00:39:10|367.44|364.84|367.44|364.84|367.44|364.84|367.19|364.59|0
1647477560000|2022-03-17 00:39:20|367.56|364.96|367.31|364.71|367.56|364.96|367.31|364.71|0
1647477570000|2022-03-17 00:39:30|367.19|364.59|366.94|364.34|367.19|364.59|366.94|364.34|0
1647477580000|2022-03-17 00:39:40|367.19|364.59|367.19|364.59|367.19|364.59|366.94|364.34|0
1647477590000|2022-03-17 00:39:50|367.06|364.46|367.06|364.46|367.19|364.59|367.06|364.46|0
1647477600000|2022-03-17 00:40:00|366.94|364.34|367.69|365.09|367.69|365.09|366.94|364.34|0
1647477630000|2022-03-17 00:40:30|367.94|365.34|367.81|365.21|367.94|365.34|367.81|365.21|0
1647477640000|2022-03-17 00:40:40|367.94|365.34|367.94|365.34|367.94|365.34|367.69|365.09|0
1647477650000|2022-03-17 00:40:50|367.81|365.21|367.19|364.59|367.81|365.21|367.19|364.59|0
1647477660000|2022-03-17 00:41:00|366.94|364.34|366.94|364.34|366.94|364.34|366.94|364.34|0
1647477670000|2022-03-17 00:41:10|367.19|364.59|367.06|364.46|367.19|364.59|367.06|364.46|0
1647477680000|2022-03-17 00:41:20|367.19|364.59|366.94|364.34|367.19|364.59|366.94|364.34|0
1647477690000|2022-03-17 00:41:30|367.06|364.46|366.94|364.34|367.06|364.46|366.94|364.34|0
1647477700000|2022-03-17 00:41:40|366.81|364.21|366.94|364.34|366.94|364.34|366.81|364.21|0
1647477710000|2022-03-17 00:41:50|366.69|364.09|366.69|364.09|366.81|364.21|366.69|364.09|0
1647477720000|2022-03-17 00:42:00|366.81|364.21|366.94|364.34|366.94|364.34|366.69|364.09|0
1647477730000|2022-03-17 00:42:10|366.81|364.21|366.94|364.34|366.94|364.34|366.81|364.21|0
1647477740000|2022-03-17 00:42:20|367.06|364.46|367.06|364.46|367.06|364.46|367.06|364.46|0
1647477750000|2022-03-17 00:42:30|366.69|364.09|366.69|364.09|366.69|364.09|366.31|363.71|0
1647477760000|2022-03-17 00:42:40|366.94|364.34|366.69|364.09|367.06|364.46|366.69|364.09|0
1647477770000|2022-03-17 00:42:50|366.56|363.96|366.69|364.09|366.69|364.09|366.56|363.96|0
1647477780000|2022-03-17 00:43:00|366.56|363.96|366.56|363.96|366.69|364.09|366.56|363.96|0
1647477790000|2022-03-17 00:43:10|366.44|363.84|365.94|363.34|366.44|363.84|365.94|363.34|0
1647477800000|2022-03-17 00:43:20|365.81|363.21|365.94|363.34|365.94|363.34|365.81|363.21|0
1647477810000|2022-03-17 00:43:30|366.19|363.59|366.19|363.59|366.19|363.59|366.19|363.59|0
1647477820000|2022-03-17 00:43:40|365.94|363.34|366.06|363.46|366.06|363.46|365.94|363.34|0
1647477830000|2022-03-17 00:43:50|366.19|363.59|366.31|363.71|366.31|363.71|366.19|363.59|0
1647477840000|2022-03-17 00:44:00|366.19|363.59|366.56|363.96|366.56|363.96|366.19|363.59|0
1647477850000|2022-03-17 00:44:10|366.44|363.84|366.56|363.96|366.56|363.96|366.44|363.84|0
1647477860000|2022-03-17 00:44:20|366.69|364.09|366.44|363.84|366.69|364.09|366.44|363.84|0
1647477870000|2022-03-17 00:44:30|366.19|363.59|366.44|363.84|366.44|363.84|366.19|363.59|0
1647477880000|2022-03-17 00:44:40|366.31|363.71|366.31|363.71|366.31|363.71|366.31|363.71|0
1647477890000|2022-03-17 00:44:50|366.19|363.59|366.19|363.59|366.19|363.59|366.19|363.59|0
1647477900000|2022-03-17 00:45:00|366.31|363.71|366.56|363.96|366.56|363.96|365.94|363.34|0
1647477910000|2022-03-17 00:45:10|366.69|364.09|367.19|364.59|367.19|364.59|366.69|364.09|0
1647477920000|2022-03-17 00:45:20|366.94|364.34|366.69|364.09|366.94|364.34|366.69|364.09|0
1647477930000|2022-03-17 00:45:30|366.81|364.21|366.94|364.34|366.94|364.34|366.81|364.21|0
1647477940000|2022-03-17 00:45:40|367.06|364.46|367.19|364.59|367.19|364.59|367.06|364.46|0
1647477950000|2022-03-17 00:45:50|367.06|364.46|367.06|364.46|367.06|364.46|367.06|364.46|0
1647477960000|2022-03-17 00:46:00|366.94|364.34|367.19|364.59|367.19|364.59|366.94|364.34|0
1647477970000|2022-03-17 00:46:10|366.94|364.34|367.31|364.71|367.31|364.71|366.94|364.34|0
1647477980000|2022-03-17 00:46:20|367.44|364.84|367.69|365.09|367.69|365.09|367.44|364.84|0
1647477990000|2022-03-17 00:46:30|367.44|364.84|367.56|364.96|367.56|364.96|367.44|364.84|0
1647478000000|2022-03-17 00:46:40|367.44|364.84|367.44|364.84|367.44|364.84|367.44|364.84|0
1647478010000|2022-03-17 00:46:50|367.19|364.59|366.94|364.34|367.19|364.59|366.94|364.34|0
1647478020000|2022-03-17 00:47:00|366.81|364.21|366.69|364.09|366.94|364.34|366.69|364.09|0
1647478040000|2022-03-17 00:47:20|366.94|364.34|367.06|364.46|367.06|364.46|366.94|364.34|0
1647478050000|2022-03-17 00:47:30|366.94|364.34|366.69|364.09|366.94|364.34|366.69|364.09|0
1647478060000|2022-03-17 00:47:40|366.94|364.34|366.94|364.34|366.94|364.34|366.94|364.34|0
1647478070000|2022-03-17 00:47:50|366.81|364.21|366.69|364.09|366.81|364.21|366.69|364.09|0
1647478080000|2022-03-17 00:48:00|366.94|364.34|366.94|364.34|366.94|364.34|366.94|364.34|0
1647478090000|2022-03-17 00:48:10|367.19|364.59|367.19|364.59|367.19|364.59|367.19|364.59|0
1647478110000|2022-03-17 00:48:30|367.31|364.71|367.44|364.84|367.44|364.84|367.31|364.71|0
1647478120000|2022-03-17 00:48:40|367.69|365.09|367.44|364.84|367.69|365.09|367.44|364.84|0
1647478140000|2022-03-17 00:49:00|367.31|364.71|367.69|365.09|367.69|365.09|367.31|364.71|0
1647478150000|2022-03-17 00:49:10|367.56|364.96|367.56|364.96|367.69|365.09|367.56|364.96|0
1647478160000|2022-03-17 00:49:20|367.44|364.84|367.44|364.84|367.44|364.84|367.19|364.59|0
1647478170000|2022-03-17 00:49:30|367.06|364.46|367.44|364.84|367.44|364.84|367.06|364.46|0
1647478180000|2022-03-17 00:49:40|367.31|364.71|367.19|364.59|367.31|364.71|367.19|364.59|0
1647478190000|2022-03-17 00:49:50|367.31|364.71|367.19|364.59|367.44|364.84|367.19|364.59|0
1647478200000|2022-03-17 00:50:00|367.44|364.84|367.69|365.09|367.69|365.09|367.44|364.84|0
1647478210000|2022-03-17 00:50:10|367.56|364.96|367.94|365.34|367.94|365.34|367.56|364.96|0
1647478220000|2022-03-17 00:50:20|367.19|364.59|367.19|364.59|367.19|364.59|367.19|364.59|0
1647478230000|2022-03-17 00:50:30|367.44|364.84|367.44|364.84|367.44|364.84|367.19|364.59|0
1647478240000|2022-03-17 00:50:40|367.56|364.96|367.44|364.84|367.56|364.96|367.44|364.84|0
1647478250000|2022-03-17 00:50:50|367.69|365.09|367.44|364.84|367.81|365.21|367.44|364.84|0
1647478260000|2022-03-17 00:51:00|367.69|365.09|367.69|365.09|367.69|365.09|367.56|364.96|0
1647478270000|2022-03-17 00:51:10|367.81|365.21|367.94|365.34|367.94|365.34|367.69|365.09|0
1647478280000|2022-03-17 00:51:20|368.31|365.71|368.44|365.84|368.44|365.84|368.31|365.71|0
1647478290000|2022-03-17 00:51:30|368.31|365.71|369.44|366.84|369.44|366.84|368.31|365.71|0
1647478300000|2022-03-17 00:51:40|369.06|366.46|369.06|366.46|369.19|366.59|368.81|366.21|0
1647478310000|2022-03-17 00:51:50|369.19|366.59|368.94|366.34|369.19|366.59|368.94|366.34|0
1647478320000|2022-03-17 00:52:00|369.06|366.46|369.94|367.34|369.94|367.34|369.06|366.46|0
1647478330000|2022-03-17 00:52:10|370.19|367.59|369.31|366.71|370.19|367.59|369.31|366.71|0
1647478340000|2022-03-17 00:52:20|369.44|366.84|369.44|366.84|369.44|366.84|369.44|366.84|0
1647478350000|2022-03-17 00:52:30|369.19|366.59|369.19|366.59|369.44|366.84|368.94|366.34|0
1647478360000|2022-03-17 00:52:40|368.94|366.34|369.44|366.84|369.44|366.84|368.94|366.34|0
1647478380000|2022-03-17 00:53:00|369.31|366.71|368.94|366.34|369.31|366.71|368.94|366.34|0
1647478410000|2022-03-17 00:53:30|369.19|366.59|369.19|366.59|369.19|366.59|369.19|366.59|0
1647478420000|2022-03-17 00:53:40|368.94|366.34|368.94|366.34|368.94|366.34|368.94|366.34|0
1647478430000|2022-03-17 00:53:50|369.19|366.59|369.44|366.84|369.44|366.84|369.19|366.59|0
1647478440000|2022-03-17 00:54:00|369.19|366.59|369.31|366.71|369.31|366.71|369.19|366.59|0
1647478450000|2022-03-17 00:54:10|369.19|366.59|369.06|366.46|369.44|366.84|368.94|366.34|0
1647478460000|2022-03-17 00:54:20|368.94|366.34|367.44|364.84|368.94|366.34|367.19|364.59|0
1647478470000|2022-03-17 00:54:30|367.19|364.59|367.44|364.84|367.44|364.84|367.06|364.46|0
1647478480000|2022-03-17 00:54:40|367.69|365.09|367.94|365.34|367.94|365.34|367.69|365.09|0
1647478490000|2022-03-17 00:54:50|368.19|365.59|367.81|365.21|368.19|365.59|367.81|365.21|0
1647478500000|2022-03-17 00:55:00|368.19|365.59|368.19|365.59|368.19|365.59|368.19|365.59|0
1647478520000|2022-03-17 00:55:20|367.69|365.09|367.94|365.34|367.94|365.34|367.69|365.09|0
1647478530000|2022-03-17 00:55:30|368.06|365.46|367.94|365.34|368.19|365.59|367.94|365.34|0
1647478540000|2022-03-17 00:55:40|367.69|365.09|367.94|365.34|367.94|365.34|367.69|365.09|0
1647478550000|2022-03-17 00:55:50|367.81|365.21|367.81|365.21|367.81|365.21|367.81|365.21|0
1647478560000|2022-03-17 00:56:00|367.69|365.09|367.69|365.09|367.69|365.09|367.69|365.09|0
1647478570000|2022-03-17 00:56:10|367.19|364.59|367.44|364.84|367.44|364.84|367.19|364.59|0
1647478580000|2022-03-17 00:56:20|367.69|365.09|367.94|365.34|367.94|365.34|367.44|364.84|0
1647478590000|2022-03-17 00:56:30|367.81|365.21|367.56|364.96|367.81|365.21|367.56|364.96|0
1647478600000|2022-03-17 00:56:40|367.69|365.09|367.44|364.84|367.69|365.09|367.44|364.84|0
1647478610000|2022-03-17 00:56:50|367.56|364.96|367.19|364.59|367.56|364.96|367.06|364.46|0
1647478620000|2022-03-17 00:57:00|367.56|364.96|367.56|364.96|367.69|365.09|367.56|364.96|0
1647478630000|2022-03-17 00:57:10|367.44|364.84|367.31|364.71|367.44|364.84|367.31|364.71|0
1647478640000|2022-03-17 00:57:20|367.19|364.59|367.69|365.09|367.69|365.09|367.19|364.59|0
1647478650000|2022-03-17 00:57:30|367.44|364.84|367.44|364.84|367.44|364.84|367.31|364.71|0
1647478660000|2022-03-17 00:57:40|367.31|364.71|367.69|365.09|367.69|365.09|367.31|364.71|0
1647478680000|2022-03-17 00:58:00|367.94|365.34|367.69|365.09|367.94|365.34|367.69|365.09|0
1647478710000|2022-03-17 00:58:30|367.81|365.21|367.94|365.34|367.94|365.34|367.81|365.21|0
1647478720000|2022-03-17 00:58:40|367.69|365.09|367.69|365.09|367.69|365.09|367.69|365.09|0
1647478730000|2022-03-17 00:58:50|367.56|364.96|367.69|365.09|367.69|365.09|367.56|364.96|0
1647478740000|2022-03-17 00:59:00|367.44|364.84|367.19|364.59|367.44|364.84|367.19|364.59|0
1647478750000|2022-03-17 00:59:10|367.44|364.84|367.56|364.96|367.56|364.96|367.44|364.84|0
1647478760000|2022-03-17 00:59:20|367.69|365.09|367.69|365.09|367.69|365.09|367.69|365.09|0
1647478790000|2022-03-17 00:59:50|367.44|364.84|367.94|365.34|367.94|365.34|367.44|364.84|0
1647478800000|2022-03-17 01:00:00|368.69|366.09|367.94|365.34|368.69|366.09|367.94|365.34|0
1647478810000|2022-03-17 01:00:10|367.44|364.84|367.44|364.84|367.44|364.84|367.44|364.84|0
1647478820000|2022-03-17 01:00:20|367.69|365.09|366.69|364.09|367.69|365.09|366.69|364.09|0
1647478830000|2022-03-17 01:00:30|366.81|364.21|366.94|364.34|366.94|364.34|366.81|364.21|0
1647478840000|2022-03-17 01:00:40|366.69|364.09|366.69|364.09|366.69|364.09|366.69|364.09|0
1647478850000|2022-03-17 01:00:50|366.94|364.34|366.69|364.09|366.94|364.34|366.69|364.09|0
1647478860000|2022-03-17 01:01:00|366.44|363.84|366.94|364.34|367.06|364.46|366.44|363.84|0
1647478870000|2022-03-17 01:01:10|367.19|364.59|367.19|364.59|367.31|364.71|367.06|364.46|0
1647478880000|2022-03-17 01:01:20|367.06|364.46|366.81|364.21|367.19|364.59|366.81|364.21|0
1647478890000|2022-03-17 01:01:30|366.94|364.34|367.31|364.71|367.44|364.84|366.94|364.34|0
1647478900000|2022-03-17 01:01:40|366.94|364.34|366.69|364.09|366.94|364.34|366.69|364.09|0
1647478910000|2022-03-17 01:01:50|366.94|364.34|366.44|363.84|366.94|364.34|366.44|363.84|0
1647478920000|2022-03-17 01:02:00|366.06|363.46|366.06|363.46|366.44|363.84|366.06|363.46|0
1647478930000|2022-03-17 01:02:10|366.44|363.84|366.94|364.34|367.19|364.59|366.44|363.84|0
1647478940000|2022-03-17 01:02:20|366.69|364.09|366.94|364.34|367.19|364.59|366.69|364.09|0
1647478950000|2022-03-17 01:02:30|366.81|364.21|367.19|364.59|367.19|364.59|366.81|364.21|0
1647478960000|2022-03-17 01:02:40|367.44|364.84|367.19|364.59|367.44|364.84|367.19|364.59|0
1647478970000|2022-03-17 01:02:50|366.94|364.34|366.81|364.21|367.19|364.59|366.81|364.21|0
1647478980000|2022-03-17 01:03:00|366.94|364.34|366.94|364.34|367.19|364.59|366.94|364.34|0
1647478990000|2022-03-17 01:03:10|367.19|364.59|367.06|364.46|367.19|364.59|367.06|364.46|0
1647479000000|2022-03-17 01:03:20|367.19|364.59|366.94|364.34|367.31|364.71|366.94|364.34|0
1647479010000|2022-03-17 01:03:30|367.06|364.46|367.44|364.84|367.44|364.84|367.06|364.46|0
1647479020000|2022-03-17 01:03:40|367.69|365.09|367.94|365.34|367.94|365.34|367.69|365.09|0
1647479030000|2022-03-17 01:03:50|367.69|365.09|367.69|365.09|367.81|365.21|367.69|365.09|0
1647479040000|2022-03-17 01:04:00|367.44|364.84|366.94|364.34|367.56|364.96|366.94|364.34|0
1647479050000|2022-03-17 01:04:10|367.44|364.84|367.44|364.84|367.56|364.96|367.31|364.71|0
1647479060000|2022-03-17 01:04:20|367.19|364.59|366.69|364.09|367.19|364.59|366.69|364.09|0
1647479070000|2022-03-17 01:04:30|366.81|364.21|366.94|364.34|367.19|364.59|366.81|364.21|0
1647479080000|2022-03-17 01:04:40|367.19|364.59|366.94|364.34|367.19|364.59|366.94|364.34|0
1647479090000|2022-03-17 01:04:50|367.19|364.59|367.06|364.46|367.19|364.59|367.06|364.46|0
1647479100000|2022-03-17 01:05:00|366.94|364.34|367.19|364.59|367.56|364.96|366.94|364.34|0
1647479110000|2022-03-17 01:05:10|367.06|364.46|367.06|364.46|367.06|364.46|366.94|364.34|0
1647479120000|2022-03-17 01:05:20|366.94|364.34|366.06|363.46|366.94|364.34|366.06|363.46|0
1647479130000|2022-03-17 01:05:30|365.94|363.34|365.94|363.34|365.94|363.34|365.81|363.21|0
1647479140000|2022-03-17 01:05:40|365.69|363.09|365.94|363.34|365.94|363.34|365.69|363.09|0
1647479150000|2022-03-17 01:05:50|365.81|363.21|365.69|363.09|365.94|363.34|365.69|363.09|0
1647479160000|2022-03-17 01:06:00|365.94|363.34|365.94|363.34|366.19|363.59|365.94|363.34|0
1647479170000|2022-03-17 01:06:10|366.06|363.46|365.56|362.96|366.06|363.46|365.56|362.96|0
1647479180000|2022-03-17 01:06:20|365.69|363.09|365.94|363.34|365.94|363.34|365.44|362.84|0
1647479190000|2022-03-17 01:06:30|365.69|363.09|365.69|363.09|365.69|363.09|365.44|362.84|0
1647479200000|2022-03-17 01:06:40|365.44|362.84|365.94|363.34|365.94|363.34|365.44|362.84|0
1647479210000|2022-03-17 01:06:50|365.69|363.09|365.81|363.21|365.81|363.21|365.69|363.09|0
1647479220000|2022-03-17 01:07:00|365.94|363.34|365.94|363.34|365.94|363.34|365.94|363.34|0
1647479230000|2022-03-17 01:07:10|365.69|363.09|365.44|362.84|365.69|363.09|365.44|362.84|0
1647479240000|2022-03-17 01:07:20|364.69|362.09|364.69|362.09|364.69|362.09|364.69|362.09|0
1647479250000|2022-03-17 01:07:30|363.94|361.34|363.56|360.96|363.94|361.34|363.56|360.96|0
1647479260000|2022-03-17 01:07:40|363.44|360.84|363.44|360.84|363.44|360.84|363.44|360.84|0
1647479270000|2022-03-17 01:07:50|363.56|360.96|363.44|360.84|363.69|361.09|363.44|360.84|0
1647479280000|2022-03-17 01:08:00|363.69|361.09|363.44|360.84|363.69|361.09|363.44|360.84|0
1647479290000|2022-03-17 01:08:10|363.69|361.09|363.69|361.09|363.69|361.09|363.69|361.09|0
1647479310000|2022-03-17 01:08:30|363.81|361.21|363.94|361.34|363.94|361.34|363.81|361.21|0
1647479320000|2022-03-17 01:08:40|364.19|361.59|363.81|361.21|364.19|361.59|363.81|361.21|0
1647479330000|2022-03-17 01:08:50|363.69|361.09|363.69|361.09|363.69|361.09|363.69|361.09|0
1647479340000|2022-03-17 01:09:00|363.81|361.21|364.19|361.59|364.19|361.59|363.81|361.21|0
1647479350000|2022-03-17 01:09:10|364.44|361.84|364.19|361.59|364.44|361.84|364.19|361.59|0
1647479360000|2022-03-17 01:09:20|364.44|361.84|364.19|361.59|364.44|361.84|364.19|361.59|0
1647479370000|2022-03-17 01:09:30|364.44|361.84|364.44|361.84|364.44|361.84|364.44|361.84|0
1647479390000|2022-03-17 01:09:50|364.69|362.09|364.69|362.09|364.69|362.09|364.69|362.09|0
1647479400000|2022-03-17 01:10:00|365.44|362.84|365.44|362.84|365.44|362.84|365.31|362.71|0
1647479410000|2022-03-17 01:10:10|365.31|362.71|364.69|362.09|365.31|362.71|364.69|362.09|0
1647479420000|2022-03-17 01:10:20|363.94|361.34|363.81|361.21|363.94|361.34|363.81|361.21|0
1647479430000|2022-03-17 01:10:30|363.56|360.96|363.56|360.96|363.69|361.09|363.56|360.96|0
1647479440000|2022-03-17 01:10:40|363.44|360.84|363.69|361.09|363.69|361.09|363.44|360.84|0
1647479450000|2022-03-17 01:10:50|363.94|361.34|363.94|361.34|363.94|361.34|363.81|361.21|0
1647479460000|2022-03-17 01:11:00|364.19|361.59|364.19|361.59|364.19|361.59|364.19|361.59|0
1647479470000|2022-03-17 01:11:10|363.94|361.34|363.94|361.34|363.94|361.34|363.69|361.09|0
1647479480000|2022-03-17 01:11:20|363.69|361.09|364.06|361.46|364.06|361.46|363.69|361.09|0
1647479490000|2022-03-17 01:11:30|363.94|361.34|363.94|361.34|363.94|361.34|363.94|361.34|0
1647479500000|2022-03-17 01:11:40|363.69|361.09|363.44|360.84|363.69|361.09|363.44|360.84|0
1647479510000|2022-03-17 01:11:50|363.31|360.71|363.44|360.84|363.44|360.84|363.31|360.71|0
1647479520000|2022-03-17 01:12:00|363.56|360.96|363.44|360.84|363.56|360.96|363.44|360.84|0
1647479530000|2022-03-17 01:12:10|363.69|361.09|363.56|360.96|363.69|361.09|363.56|360.96|0
1647479540000|2022-03-17 01:12:20|363.31|360.71|363.19|360.59|363.31|360.71|363.19|360.59|0
1647479550000|2022-03-17 01:12:30|363.31|360.71|363.44|360.84|363.44|360.84|363.31|360.71|0
1647479570000|2022-03-17 01:12:50|363.69|361.09|363.94|361.34|363.94|361.34|363.69|361.09|0
1647479580000|2022-03-17 01:13:00|364.19|361.59|364.06|361.46|364.19|361.59|364.06|361.46|0
1647479590000|2022-03-17 01:13:10|364.19|361.59|363.94|361.34|364.19|361.59|363.94|361.34|0
1647479600000|2022-03-17 01:13:20|364.19|361.59|364.19|361.59|364.19|361.59|364.19|361.59|0
1647479610000|2022-03-17 01:13:30|363.94|361.34|363.94|361.34|363.94|361.34|363.94|361.34|0
1647479620000|2022-03-17 01:13:40|363.69|361.09|363.69|361.09|363.94|361.34|363.69|361.09|0
1647479630000|2022-03-17 01:13:50|363.44|360.84|363.44|360.84|363.44|360.84|363.44|360.84|0
1647479640000|2022-03-17 01:14:00|363.19|360.59|362.69|360.09|363.19|360.59|362.69|360.09|0
1647479660000|2022-03-17 01:14:20|362.94|360.34|362.69|360.09|362.94|360.34|362.69|360.09|0
1647479670000|2022-03-17 01:14:30|362.56|359.96|362.94|360.34|362.94|360.34|362.56|359.96|0
1647479680000|2022-03-17 01:14:40|363.44|360.84|363.31|360.71|363.44|360.84|363.31|360.71|0
1647479690000|2022-03-17 01:14:50|363.19|360.59|362.69|360.09|363.19|360.59|362.69|360.09|0
1647479700000|2022-03-17 01:15:00|363.19|360.59|363.31|360.71|363.31|360.71|363.06|360.46|0
1647479710000|2022-03-17 01:15:10|362.94|360.34|362.69|360.09|362.94|360.34|362.56|359.96|0
1647479720000|2022-03-17 01:15:20|362.44|359.84|361.94|359.34|362.44|359.84|361.94|359.34|0
1647479730000|2022-03-17 01:15:30|362.06|359.46|362.44|359.84|362.44|359.84|361.94|359.34|0
1647479740000|2022-03-17 01:15:40|362.69|360.09|362.19|359.59|362.69|360.09|362.19|359.59|0
1647479750000|2022-03-17 01:15:50|361.94|359.34|362.44|359.84|362.44|359.84|361.69|359.09|0
1647479760000|2022-03-17 01:16:00|363.19|360.59|363.06|360.46|363.19|360.59|362.81|360.21|0
1647479770000|2022-03-17 01:16:10|362.94|360.34|363.31|360.71|363.44|360.84|362.94|360.34|0
1647479780000|2022-03-17 01:16:20|363.44|360.84|363.31|360.71|363.44|360.84|362.94|360.34|0
1647479790000|2022-03-17 01:16:30|362.69|360.09|362.44|359.84|362.69|360.09|361.94|359.34|0
1647479800000|2022-03-17 01:16:40|362.19|359.59|361.94|359.34|362.19|359.59|361.94|359.34|0
1647479810000|2022-03-17 01:16:50|361.44|358.84|360.94|358.34|361.44|358.84|360.94|358.34|0
1647479820000|2022-03-17 01:17:00|361.19|358.59|362.31|359.71|362.44|359.84|361.19|358.59|0
1647479830000|2022-03-17 01:17:10|362.69|360.09|362.69|360.09|362.81|360.21|362.69|360.09|0
1647479840000|2022-03-17 01:17:20|363.19|360.59|363.19|360.59|363.19|360.59|363.19|360.59|0
1647479850000|2022-03-17 01:17:30|363.44|360.84|363.56|360.96|363.69|361.09|363.44|360.84|0
1647479860000|2022-03-17 01:17:40|363.69|361.09|363.94|361.34|363.94|361.34|363.69|361.09|0
1647479870000|2022-03-17 01:17:50|364.19|361.59|364.06|361.46|364.19|361.59|363.94|361.34|0
1647479880000|2022-03-17 01:18:00|364.19|361.59|363.44|360.84|364.19|361.59|363.44|360.84|0
1647479890000|2022-03-17 01:18:10|363.69|361.09|363.56|360.96|363.69|361.09|363.56|360.96|0
1647479900000|2022-03-17 01:18:20|363.69|361.09|363.44|360.84|363.69|361.09|363.44|360.84|0
1647479910000|2022-03-17 01:18:30|363.31|360.71|363.44|360.84|363.44|360.84|363.31|360.71|0
1647479920000|2022-03-17 01:18:40|363.19|360.59|363.19|360.59|363.19|360.59|363.06|360.46|0
1647479930000|2022-03-17 01:18:50|363.31|360.71|363.19|360.59|363.44|360.84|363.19|360.59|0
1647479940000|2022-03-17 01:19:00|363.31|360.71|362.81|360.21|363.31|360.71|362.81|360.21|0
1647479950000|2022-03-17 01:19:10|362.94|360.34|363.19|360.59|363.19|360.59|362.94|360.34|0
1647479960000|2022-03-17 01:19:20|363.31|360.71|363.19|360.59|363.31|360.71|363.19|360.59|0
1647479970000|2022-03-17 01:19:30|363.31|360.71|363.19|360.59|363.31|360.71|363.19|360.59|0
1647479980000|2022-03-17 01:19:40|363.44|360.84|363.19|360.59|363.44|360.84|363.06|360.46|0
1647479990000|2022-03-17 01:19:50|362.94|360.34|362.94|360.34|362.94|360.34|362.94|360.34|0
1647480000000|2022-03-17 01:20:00|363.19|360.59|363.44|360.84|363.44|360.84|363.19|360.59|0
1647480010000|2022-03-17 01:20:10|363.94|361.34|364.06|361.46|364.19|361.59|363.94|361.34|0
1647480020000|2022-03-17 01:20:20|364.19|361.59|364.19|361.59|364.31|361.71|364.19|361.59|0
1647480030000|2022-03-17 01:20:30|363.94|361.34|363.81|361.21|363.94|361.34|363.56|360.96|0
1647480040000|2022-03-17 01:20:40|363.94|361.34|363.94|361.34|363.94|361.34|363.69|361.09|0
1647480050000|2022-03-17 01:20:50|363.81|361.21|363.94|361.34|363.94|361.34|363.81|361.21|0
1647480060000|2022-03-17 01:21:00|364.19|361.59|364.44|361.84|364.44|361.84|364.06|361.46|0
1647480070000|2022-03-17 01:21:10|364.19|361.59|363.94|361.34|364.19|361.59|363.94|361.34|0
1647480080000|2022-03-17 01:21:20|363.81|361.21|363.69|361.09|363.94|361.34|363.69|361.09|0
1647480090000|2022-03-17 01:21:30|363.56|360.96|363.44|360.84|363.56|360.96|363.19|360.59|0
1647480100000|2022-03-17 01:21:40|363.19|360.59|363.06|360.46|363.19|360.59|362.94|360.34|0
1647480110000|2022-03-17 01:21:50|362.81|360.21|362.44|359.84|362.81|360.21|362.44|359.84|0
1647480120000|2022-03-17 01:22:00|362.31|359.71|363.19|360.59|363.19|360.59|362.31|359.71|0
1647480130000|2022-03-17 01:22:10|362.94|360.34|363.19|360.59|363.19|360.59|362.69|360.09|0
1647480140000|2022-03-17 01:22:20|363.06|360.46|363.19|360.59|363.19|360.59|362.94|360.34|0
1647480150000|2022-03-17 01:22:30|363.44|360.84|363.56|360.96|363.69|361.09|363.44|360.84|0
1647480160000|2022-03-17 01:22:40|363.44|360.84|363.44|360.84|363.44|360.84|363.44|360.84|0
1647480170000|2022-03-17 01:22:50|363.94|361.34|363.69|361.09|363.94|361.34|363.69|361.09|0
1647480180000|2022-03-17 01:23:00|363.94|361.34|363.69|361.09|363.94|361.34|363.69|361.09|0
1647480190000|2022-03-17 01:23:10|363.44|360.84|363.69|361.09|363.94|361.34|363.44|360.84|0
1647480200000|2022-03-17 01:23:20|363.56|360.96|364.19|361.59|364.19|361.59|363.56|360.96|0
1647480210000|2022-03-17 01:23:30|363.94|361.34|363.56|360.96|363.94|361.34|363.56|360.96|0
1647480220000|2022-03-17 01:23:40|363.69|361.09|363.69|361.09|363.94|361.34|363.69|361.09|0
1647480230000|2022-03-17 01:23:50|363.94|361.34|363.69|361.09|363.94|361.34|363.69|361.09|0
1647480240000|2022-03-17 01:24:00|363.94|361.34|363.44|360.84|363.94|361.34|363.44|360.84|0
1647480250000|2022-03-17 01:24:10|363.31|360.71|361.56|358.96|363.31|360.71|361.56|358.96|0
1647480260000|2022-03-17 01:24:20|361.69|359.09|361.94|359.34|362.06|359.46|361.69|359.09|0
1647480270000|2022-03-17 01:24:30|361.56|358.96|361.44|358.84|361.69|359.09|361.44|358.84|0
1647480280000|2022-03-17 01:24:40|361.19|358.59|361.19|358.59|361.44|358.84|361.19|358.59|0
1647480290000|2022-03-17 01:24:50|360.94|358.34|361.19|358.59|361.19|358.59|360.94|358.34|0
1647480300000|2022-03-17 01:25:00|360.94|358.34|361.06|358.46|361.06|358.46|360.56|357.96|0
1647480310000|2022-03-17 01:25:10|360.94|358.34|360.69|358.09|360.94|358.34|360.44|357.84|0
1647480320000|2022-03-17 01:25:20|361.19|358.59|360.69|358.09|361.19|358.59|360.69|358.09|0
1647480330000|2022-03-17 01:25:30|360.44|357.84|360.56|357.96|360.69|358.09|360.44|357.84|0
1647480340000|2022-03-17 01:25:40|360.69|358.09|360.19|357.59|360.69|358.09|360.19|357.59|0
1647480350000|2022-03-17 01:25:50|360.69|358.09|360.44|357.84|360.94|358.34|360.44|357.84|0
1647480360000|2022-03-17 01:26:00|360.19|357.59|359.94|357.34|360.19|357.59|359.94|357.34|0
1647480370000|2022-03-17 01:26:10|360.06|357.46|359.56|356.96|360.06|357.46|359.56|356.96|0
1647480380000|2022-03-17 01:26:20|359.44|356.84|359.19|356.59|359.44|356.84|359.19|356.59|0
1647480390000|2022-03-17 01:26:30|359.06|356.46|358.69|356.09|359.06|356.46|358.69|356.09|0
1647480400000|2022-03-17 01:26:40|358.81|356.21|359.19|356.59|359.19|356.59|358.81|356.21|0
1647480410000|2022-03-17 01:26:50|358.19|355.59|358.19|355.59|358.19|355.59|358.06|355.46|0
1647480420000|2022-03-17 01:27:00|358.06|355.46|358.19|355.59|358.19|355.59|357.69|355.09|0
1647480430000|2022-03-17 01:27:10|357.94|355.34|358.69|356.09|358.69|356.09|357.94|355.34|0
1647480440000|2022-03-17 01:27:20|358.44|355.84|358.94|356.34|358.94|356.34|358.44|355.84|0
1647480450000|2022-03-17 01:27:30|358.69|356.09|358.94|356.34|358.94|356.34|358.69|356.09|0
1647480460000|2022-03-17 01:27:40|359.19|356.59|358.94|356.34|359.19|356.59|358.94|356.34|0
1647480470000|2022-03-17 01:27:50|359.19|356.59|359.44|356.84|359.69|357.09|359.19|356.59|0
1647480480000|2022-03-17 01:28:00|359.69|357.09|360.19|357.59|360.19|357.59|359.56|356.96|0
1647480490000|2022-03-17 01:28:10|359.81|357.21|359.44|356.84|359.94|357.34|359.44|356.84|0
1647480500000|2022-03-17 01:28:20|359.19|356.59|358.94|356.34|359.19|356.59|358.94|356.34|0
1647480510000|2022-03-17 01:28:30|358.19|355.59|357.94|355.34|358.19|355.59|357.94|355.34|0
1647480520000|2022-03-17 01:28:40|358.19|355.59|358.19|355.59|358.44|355.84|358.19|355.59|0
1647480530000|2022-03-17 01:28:50|358.44|355.84|358.44|355.84|358.44|355.84|358.31|355.71|0
1647480540000|2022-03-17 01:29:00|357.56|354.96|357.94|355.34|357.94|355.34|357.56|354.96|0
1647480550000|2022-03-17 01:29:10|357.69|355.09|357.69|355.09|357.69|355.09|357.44|354.84|0
1647480560000|2022-03-17 01:29:20|357.94|355.34|357.69|355.09|357.94|355.34|357.69|355.09|0
1647480570000|2022-03-17 01:29:30|357.56|354.96|356.94|354.34|357.56|354.96|356.94|354.34|0
1647480580000|2022-03-17 01:29:40|356.69|354.09|356.56|353.96|356.69|354.09|356.56|353.96|0
1647480590000|2022-03-17 01:29:50|355.69|353.09|355.94|353.34|355.94|353.34|355.69|353.09|0
1647480600000|2022-03-17 01:30:00|356.19|353.59|355.94|353.34|356.31|353.71|355.94|353.34|0
1647480610000|2022-03-17 01:30:10|355.81|353.21|356.19|353.59|356.19|353.59|355.69|353.09|0
1647480620000|2022-03-17 01:30:20|356.44|353.84|355.94|353.34|356.44|353.84|355.94|353.34|0
1647480630000|2022-03-17 01:30:30|355.44|352.84|355.56|352.96|355.69|353.09|355.44|352.84|0
1647480640000|2022-03-17 01:30:40|355.69|353.09|355.94|353.34|355.94|353.34|355.69|353.09|0
1647480650000|2022-03-17 01:30:50|356.19|353.59|357.31|354.71|357.31|354.71|356.19|353.59|0
1647480660000|2022-03-17 01:31:00|358.19|355.59|358.44|355.84|358.44|355.84|357.94|355.34|0
1647480670000|2022-03-17 01:31:10|358.56|355.96|358.44|355.84|358.69|356.09|358.31|355.71|0
1647480680000|2022-03-17 01:31:20|358.94|356.34|358.69|356.09|358.94|356.34|358.69|356.09|0
1647480690000|2022-03-17 01:31:30|359.44|356.84|360.06|357.46|360.06|357.46|359.44|356.84|0
1647480700000|2022-03-17 01:31:40|359.81|357.21|359.94|357.34|359.94|357.34|359.69|357.09|0
1647480710000|2022-03-17 01:31:50|359.44|356.84|359.44|356.84|359.56|356.96|359.44|356.84|0
1647480720000|2022-03-17 01:32:00|359.19|356.59|359.81|357.21|359.81|357.21|359.19|356.59|0
1647480730000|2022-03-17 01:32:10|359.69|357.09|359.94|357.34|359.94|357.34|359.69|357.09|0
1647480740000|2022-03-17 01:32:20|359.69|357.09|359.69|357.09|359.94|357.34|359.69|357.09|0
1647480750000|2022-03-17 01:32:30|359.44|356.84|359.19|356.59|359.44|356.84|359.19|356.59|0
1647480760000|2022-03-17 01:32:40|359.06|356.46|359.19|356.59|359.19|356.59|358.81|356.21|0
1647480770000|2022-03-17 01:32:50|358.44|355.84|357.94|355.34|358.44|355.84|357.94|355.34|0
1647480780000|2022-03-17 01:33:00|358.06|355.46|358.94|356.34|358.94|356.34|357.94|355.34|0
1647480790000|2022-03-17 01:33:10|359.06|356.46|359.44|356.84|359.44|356.84|359.06|356.46|0
1647480800000|2022-03-17 01:33:20|359.69|357.09|359.69|357.09|359.69|357.09|359.69|357.09|0
1647480810000|2022-03-17 01:33:30|359.44|356.84|359.44|356.84|359.44|356.84|359.31|356.71|0
1647480820000|2022-03-17 01:33:40|359.19|356.59|358.94|356.34|359.19|356.59|358.94|356.34|0
1647480830000|2022-03-17 01:33:50|358.69|356.09|358.69|356.09|358.94|356.34|358.69|356.09|0
1647480840000|2022-03-17 01:34:00|358.94|356.34|358.69|356.09|358.94|356.34|358.69|356.09|0
1647480850000|2022-03-17 01:34:10|357.94|355.34|358.19|355.59|358.19|355.59|357.94|355.34|0
1647480860000|2022-03-17 01:34:20|357.94|355.34|358.06|355.46|358.06|355.46|357.94|355.34|0
1647480870000|2022-03-17 01:34:30|357.94|355.34|358.19|355.59|358.19|355.59|357.81|355.21|0
1647480880000|2022-03-17 01:34:40|358.44|355.84|358.94|356.34|358.94|356.34|358.44|355.84|0
1647480890000|2022-03-17 01:34:50|358.81|356.21|358.69|356.09|358.81|356.21|358.44|355.84|0
1647480900000|2022-03-17 01:35:00|358.56|355.96|358.06|355.46|358.56|355.96|358.06|355.46|0
1647480910000|2022-03-17 01:35:10|357.94|355.34|357.94|355.34|357.94|355.34|357.44|354.84|0
1647480920000|2022-03-17 01:35:20|357.81|355.21|357.44|354.84|357.81|355.21|357.44|354.84|0
1647480930000|2022-03-17 01:35:30|356.94|354.34|357.06|354.46|357.06|354.46|356.94|354.34|0
1647480940000|2022-03-17 01:35:40|356.94|354.34|355.94|353.34|356.94|354.34|355.94|353.34|0
1647480950000|2022-03-17 01:35:50|356.19|353.59|355.81|353.21|356.19|353.59|355.81|353.21|0
1647480960000|2022-03-17 01:36:00|356.19|353.59|356.94|354.34|356.94|354.34|356.19|353.59|0
1647480970000|2022-03-17 01:36:10|357.06|354.46|357.19|354.59|357.69|355.09|357.06|354.46|0
1647480980000|2022-03-17 01:36:20|357.44|354.84|356.81|354.21|357.94|355.34|356.81|354.21|0
1647480990000|2022-03-17 01:36:30|357.31|354.71|357.19|354.59|357.31|354.71|357.19|354.59|0
1647481000000|2022-03-17 01:36:40|356.69|354.09|356.81|354.21|356.81|354.21|356.44|353.84|0
1647481010000|2022-03-17 01:36:50|356.56|353.96|356.31|353.71|356.56|353.96|356.19|353.59|0
1647481020000|2022-03-17 01:37:00|356.56|353.96|355.69|353.09|356.69|354.09|355.69|353.09|0
1647481030000|2022-03-17 01:37:10|355.56|352.96|355.56|352.96|355.69|353.09|355.44|352.84|0
1647481040000|2022-03-17 01:37:20|355.94|353.34|356.44|353.84|356.44|353.84|355.94|353.34|0
1647481050000|2022-03-17 01:37:30|356.69|354.09|356.31|353.71|356.69|354.09|356.31|353.71|0
1647481060000|2022-03-17 01:37:40|356.44|353.84|356.19|353.59|356.44|353.84|356.19|353.59|0
1647481070000|2022-03-17 01:37:50|356.44|353.84|356.19|353.59|356.44|353.84|355.94|353.34|0
1647481080000|2022-03-17 01:38:00|356.44|353.84|355.94|353.34|356.44|353.84|355.94|353.34|0
1647481090000|2022-03-17 01:38:10|356.19|353.59|356.44|353.84|356.44|353.84|356.19|353.59|0
1647481100000|2022-03-17 01:38:20|356.19|353.59|356.44|353.84|356.44|353.84|356.19|353.59|0
1647481110000|2022-03-17 01:38:30|356.69|354.09|357.19|354.59|357.19|354.59|356.69|354.09|0
1647481120000|2022-03-17 01:38:40|356.94|354.34|356.69|354.09|356.94|354.34|356.44|353.84|0
1647481130000|2022-03-17 01:38:50|356.44|353.84|356.44|353.84|356.44|353.84|356.06|353.46|0
1647481140000|2022-03-17 01:39:00|356.19|353.59|355.69|353.09|356.19|353.59|355.69|353.09|0
1647481150000|2022-03-17 01:39:10|355.81|353.21|354.94|352.34|355.81|353.21|354.94|352.34|0
1647481160000|2022-03-17 01:39:20|354.44|351.84|354.94|352.34|354.94|352.34|354.31|351.71|0
1647481170000|2022-03-17 01:39:30|355.06|352.46|354.44|351.84|355.06|352.46|354.44|351.84|0
1647481180000|2022-03-17 01:39:40|353.94|351.34|353.44|350.84|353.94|351.34|353.44|350.84|0
1647481190000|2022-03-17 01:39:50|351.32|348.72|350.95|348.35|351.32|348.72|350.95|348.35|0
1647481200000|2022-03-17 01:40:00|350.57|347.97|350.57|347.97|350.57|347.97|350.32|347.72|0
1647481210000|2022-03-17 01:40:10|350.45|347.85|353.44|350.84|353.44|350.84|350.45|347.85|0
1647481220000|2022-03-17 01:40:20|353.19|350.59|353.19|350.59|353.19|350.59|352.94|350.34|0
1647481230000|2022-03-17 01:40:30|353.44|350.84|354.19|351.59|354.19|351.59|353.31|350.71|0
1647481240000|2022-03-17 01:40:40|353.94|351.34|353.94|351.34|354.19|351.59|353.94|351.34|0
1647481250000|2022-03-17 01:40:50|353.81|351.21|353.94|351.34|354.06|351.46|353.81|351.21|0
1647481260000|2022-03-17 01:41:00|353.69|351.09|353.94|351.34|353.94|351.34|353.69|351.09|0
1647481280000|2022-03-17 01:41:20|353.19|350.59|353.06|350.46|353.44|350.84|352.94|350.34|0
1647481290000|2022-03-17 01:41:30|352.19|349.59|352.94|350.34|353.06|350.46|352.19|349.59|0
1647481300000|2022-03-17 01:41:40|352.69|350.09|352.94|350.34|352.94|350.34|352.69|350.09|0
1647481310000|2022-03-17 01:41:50|353.19|350.59|354.44|351.84|354.44|351.84|353.19|350.59|0
1647481320000|2022-03-17 01:42:00|354.69|352.09|353.19|350.59|354.69|352.09|353.06|350.46|0
1647481330000|2022-03-17 01:42:10|353.44|350.84|353.19|350.59|353.44|350.84|353.19|350.59|0
1647481340000|2022-03-17 01:42:20|352.69|350.09|352.69|350.09|352.69|350.09|352.69|350.09|0
1647481350000|2022-03-17 01:42:30|351.32|348.72|351.95|349.35|351.95|349.35|351.32|348.72|0
1647481360000|2022-03-17 01:42:40|351.82|349.22|352.81|350.21|352.81|350.21|351.82|349.22|0
1647481370000|2022-03-17 01:42:50|352.69|350.09|352.69|350.09|352.94|350.34|352.44|349.84|0
1647481380000|2022-03-17 01:43:00|352.94|350.34|352.69|350.09|353.19|350.59|352.69|350.09|0
1647481390000|2022-03-17 01:43:10|352.81|350.21|352.94|350.34|352.94|350.34|352.81|350.21|0
1647481400000|2022-03-17 01:43:20|352.69|350.09|352.81|350.21|352.81|350.21|352.31|349.71|0
1647481410000|2022-03-17 01:43:30|352.44|349.84|352.31|349.71|352.44|349.84|352.19|349.59|0
1647481420000|2022-03-17 01:43:40|352.19|349.59|352.56|349.96|352.56|349.96|352.19|349.59|0
1647481430000|2022-03-17 01:43:50|352.44|349.84|352.69|350.09|352.69|350.09|352.44|349.84|0
1647481440000|2022-03-17 01:44:00|352.94|350.34|352.69|350.09|353.06|350.46|352.69|350.09|0
1647481450000|2022-03-17 01:44:10|352.44|349.84|352.69|350.09|352.69|350.09|352.44|349.84|0
1647481460000|2022-03-17 01:44:20|352.94|350.34|353.19|350.59|353.19|350.59|352.94|350.34|0
1647481470000|2022-03-17 01:44:30|353.44|350.84|353.31|350.71|353.44|350.84|353.31|350.71|0
1647481480000|2022-03-17 01:44:40|353.19|350.59|353.44|350.84|353.44|350.84|353.06|350.46|0
1647481490000|2022-03-17 01:44:50|353.69|351.09|353.19|350.59|353.69|351.09|353.19|350.59|0
1647481500000|2022-03-17 01:45:00|353.31|350.71|353.56|350.96|353.56|350.96|353.31|350.71|0
1647481510000|2022-03-17 01:45:10|353.44|350.84|353.94|351.34|353.94|351.34|353.44|350.84|0
1647481520000|2022-03-17 01:45:20|354.06|351.46|354.19|351.59|354.19|351.59|354.06|351.46|0
1647481530000|2022-03-17 01:45:30|353.94|351.34|353.94|351.34|354.19|351.59|353.94|351.34|0
1647481540000|2022-03-17 01:45:40|353.44|350.84|353.19|350.59|353.69|351.09|353.19|350.59|0
1647481550000|2022-03-17 01:45:50|353.06|350.46|352.94|350.34|353.19|350.59|352.94|350.34|0
1647481560000|2022-03-17 01:46:00|353.44|350.84|353.19|350.59|353.44|350.84|353.19|350.59|0
1647481570000|2022-03-17 01:46:10|353.31|350.71|353.44|350.84|353.44|350.84|353.31|350.71|0
1647481580000|2022-03-17 01:46:20|353.19|350.59|352.44|349.84|353.19|350.59|352.44|349.84|0
1647481590000|2022-03-17 01:46:30|352.69|350.09|352.44|349.84|352.81|350.21|352.44|349.84|0
1647481600000|2022-03-17 01:46:40|352.31|349.71|352.44|349.84|352.44|349.84|352.31|349.71|0
1647481610000|2022-03-17 01:46:50|352.31|349.71|352.81|350.21|352.81|350.21|352.31|349.71|0
1647481620000|2022-03-17 01:47:00|352.69|350.09|352.56|349.96|352.69|350.09|352.56|349.96|0
1647481630000|2022-03-17 01:47:10|352.44|349.84|351.69|349.09|352.44|349.84|351.69|349.09|0
1647481640000|2022-03-17 01:47:20|351.94|349.34|352.31|349.71|352.31|349.71|351.94|349.34|0
1647481650000|2022-03-17 01:47:30|351.94|349.34|352.69|350.09|352.69|350.09|351.94|349.34|0
1647481660000|2022-03-17 01:47:40|352.94|350.34|352.44|349.84|352.94|350.34|352.44|349.84|0
1647481670000|2022-03-17 01:47:50|352.94|350.34|352.69|350.09|352.94|350.34|352.69|350.09|0
1647481680000|2022-03-17 01:48:00|352.56|349.96|351.69|349.09|352.94|350.34|351.69|349.09|0
1647481690000|2022-03-17 01:48:10|351.94|349.34|351.45|348.85|351.94|349.34|351.45|348.85|0
1647481700000|2022-03-17 01:48:20|351.56|348.96|351.94|349.34|351.94|349.34|351.56|348.96|0
1647481710000|2022-03-17 01:48:30|351.81|349.21|351.69|349.09|351.81|349.21|351.69|349.09|0
1647481720000|2022-03-17 01:48:40|351.45|348.85|351.45|348.85|351.56|348.96|351.45|348.85|0
1647481730000|2022-03-17 01:48:50|351.32|348.72|351.69|349.09|351.69|349.09|351.32|348.72|0
1647481740000|2022-03-17 01:49:00|352.19|349.59|352.44|349.84|352.44|349.84|352.19|349.59|0
1647481750000|2022-03-17 01:49:10|352.19|349.59|352.44|349.84|352.44|349.84|352.19|349.59|0
1647481760000|2022-03-17 01:49:20|351.94|349.34|352.19|349.59|352.19|349.59|351.69|349.09|0
1647481770000|2022-03-17 01:49:30|351.94|349.34|351.44|348.84|351.94|349.34|351.44|348.84|0
1647481780000|2022-03-17 01:49:40|351.56|348.96|351.94|349.34|351.94|349.34|351.56|348.96|0
1647481790000|2022-03-17 01:49:50|351.69|349.09|351.44|348.84|351.69|349.09|351.2|348.6|0
1647481800000|2022-03-17 01:50:00|351.07|348.47|351.2|348.6|351.2|348.6|350.95|348.35|0
1647481810000|2022-03-17 01:50:10|351.07|348.47|350.95|348.35|351.07|348.47|350.82|348.22|0
1647481820000|2022-03-17 01:50:20|351.07|348.47|351.07|348.47|351.32|348.72|351.07|348.47|0
1647481830000|2022-03-17 01:50:30|350.95|348.35|351.2|348.6|351.44|348.84|350.95|348.35|0
1647481840000|2022-03-17 01:50:40|350.95|348.35|350.82|348.22|350.95|348.35|350.7|348.1|0
1647481850000|2022-03-17 01:50:50|350.95|348.35|350.7|348.1|350.95|348.35|350.7|348.1|0
1647481860000|2022-03-17 01:51:00|350.45|347.85|349.57|346.97|350.45|347.85|349.57|346.97|0
1647481870000|2022-03-17 01:51:10|348.95|346.35|348.82|346.22|348.95|346.35|348.2|345.6|0
1647481880000|2022-03-17 01:51:20|348.2|345.6|347.95|345.35|348.2|345.6|347.7|345.1|0
1647481890000|2022-03-17 01:51:30|347.7|345.1|347.57|344.97|347.7|345.1|347.2|344.6|0
1647481900000|2022-03-17 01:51:40|347.7|345.1|347.57|344.97|347.7|345.1|347.57|344.97|0
1647481910000|2022-03-17 01:51:50|347.7|345.1|347.2|344.6|347.7|345.1|347.2|344.6|0
1647481920000|2022-03-17 01:52:00|347.45|344.85|347.07|344.47|347.45|344.85|346.95|344.35|0
1647481930000|2022-03-17 01:52:10|347.2|344.6|347.32|344.72|347.7|345.1|346.95|344.35|0
1647481940000|2022-03-17 01:52:20|347.7|345.1|347.45|344.85|347.7|345.1|347.2|344.6|0
1647481950000|2022-03-17 01:52:30|347.57|344.97|347.95|345.35|347.95|345.35|347.45|344.85|0
1647481960000|2022-03-17 01:52:40|348.2|345.6|349.07|346.47|349.07|346.47|348.2|345.6|0
1647481970000|2022-03-17 01:52:50|348.82|346.22|348.7|346.1|348.95|346.35|348.7|346.1|0
1647481980000|2022-03-17 01:53:00|347.7|345.1|347.82|345.22|347.82|345.22|347.7|345.1|0
1647481990000|2022-03-17 01:53:10|347.7|345.1|346.82|344.22|347.7|345.1|346.7|344.1|0
1647482000000|2022-03-17 01:53:20|346.95|344.35|346.95|344.35|347.2|344.6|346.95|344.35|0
1647482010000|2022-03-17 01:53:30|346.82|344.22|346.82|344.22|346.82|344.22|346.82|344.22|0
1647482020000|2022-03-17 01:53:40|346.95|344.35|345.7|343.1|346.95|344.35|345.57|342.97|0
1647482030000|2022-03-17 01:53:50|345.95|343.35|345.7|343.1|345.95|343.35|345.57|342.97|0
1647482040000|2022-03-17 01:54:00|345.95|343.35|346.45|343.85|346.45|343.85|345.95|343.35|0
1647482050000|2022-03-17 01:54:10|346.07|343.47|345.95|343.35|346.07|343.47|345.82|343.22|0
1647482060000|2022-03-17 01:54:20|345.82|343.22|345.7|343.1|345.95|343.35|345.7|343.1|0
1647482070000|2022-03-17 01:54:30|346.45|343.85|345.95|343.35|346.45|343.85|345.95|343.35|0
1647482080000|2022-03-17 01:54:40|346.2|343.6|346.45|343.85|346.45|343.85|346.2|343.6|0
1647482090000|2022-03-17 01:54:50|346.2|343.6|346.95|344.35|346.95|344.35|346.2|343.6|0
1647482100000|2022-03-17 01:55:00|346.7|344.1|346.95|344.35|347.32|344.72|346.7|344.1|0
1647482110000|2022-03-17 01:55:10|346.7|344.1|346.7|344.1|346.7|344.1|346.45|343.85|0
1647482120000|2022-03-17 01:55:20|346.95|344.35|346.95|344.35|346.95|344.35|346.95|344.35|0
1647482130000|2022-03-17 01:55:30|347.2|344.6|347.07|344.47|347.2|344.6|347.07|344.47|0
1647482140000|2022-03-17 01:55:40|347.2|344.6|347.32|344.72|347.45|344.85|347.2|344.6|0
1647482150000|2022-03-17 01:55:50|347.2|344.6|347.45|344.85|347.45|344.85|347.2|344.6|0
1647482160000|2022-03-17 01:56:00|347.95|345.35|347.95|345.35|348.2|345.6|347.95|345.35|0
1647482170000|2022-03-17 01:56:10|348.2|345.6|348.45|345.85|348.7|346.1|348.2|345.6|0
1647482180000|2022-03-17 01:56:20|348.7|346.1|348.7|346.1|348.7|346.1|348.45|345.85|0
1647482190000|2022-03-17 01:56:30|349.2|346.6|349.7|347.1|349.7|347.1|349.2|346.6|0
1647482200000|2022-03-17 01:56:40|349.95|347.35|349.95|347.35|350.2|347.6|349.95|347.35|0
1647482210000|2022-03-17 01:56:50|350.2|347.6|350.32|347.72|350.45|347.85|350.2|347.6|0
1647482220000|2022-03-17 01:57:00|350.2|347.6|350.2|347.6|350.45|347.85|350.2|347.6|0
1647482230000|2022-03-17 01:57:10|350.07|347.47|350.2|347.6|350.2|347.6|349.95|347.35|0
1647482240000|2022-03-17 01:57:20|349.95|347.35|349.45|346.85|349.95|347.35|349.45|346.85|0
1647482250000|2022-03-17 01:57:30|349.82|347.22|349.82|347.22|349.95|347.35|349.7|347.1|0
1647482260000|2022-03-17 01:57:40|349.95|347.35|349.82|347.22|350.07|347.47|349.82|347.22|0
1647482270000|2022-03-17 01:57:50|349.7|347.1|350.32|347.72|350.45|347.85|349.7|347.1|0
1647482280000|2022-03-17 01:58:00|350.69|348.09|350.2|347.6|350.69|348.09|350.2|347.6|0
1647482290000|2022-03-17 01:58:10|350.45|347.85|350.2|347.6|350.45|347.85|350.2|347.6|0
1647482300000|2022-03-17 01:58:20|349.95|347.35|350.32|347.72|350.45|347.85|349.95|347.35|0
1647482310000|2022-03-17 01:58:30|350.45|347.85|350.94|348.34|350.94|348.34|350.45|347.85|0
1647482320000|2022-03-17 01:58:40|350.69|348.09|351.44|348.84|351.69|349.09|350.69|348.09|0
1647482330000|2022-03-17 01:58:50|351.19|348.59|351.94|349.34|351.94|349.34|351.19|348.59|0
1647482340000|2022-03-17 01:59:00|352.44|349.84|351.94|349.34|352.44|349.84|351.94|349.34|0
1647482350000|2022-03-17 01:59:10|352.19|349.59|352.06|349.46|352.19|349.59|352.06|349.46|0
1647482360000|2022-03-17 01:59:20|351.94|349.34|351.69|349.09|351.94|349.34|351.44|348.84|0
1647482370000|2022-03-17 01:59:30|351.44|348.84|350.94|348.34|351.44|348.84|350.94|348.34|0
1647482380000|2022-03-17 01:59:40|350.45|347.85|350.2|347.6|350.45|347.85|349.95|347.35|0
1647482390000|2022-03-17 01:59:50|350.45|347.85|350.81|348.21|350.81|348.21|350.45|347.85|0
1647482400000|2022-03-17 02:00:00|350.94|348.34|350.69|348.09|351.06|348.46|350.69|348.09|0
1647482410000|2022-03-17 02:00:10|350.81|348.21|350.69|348.09|351.19|348.59|350.69|348.09|0
1647482420000|2022-03-17 02:00:20|350.45|347.85|350.2|347.6|350.45|347.85|350.07|347.47|0
1647482430000|2022-03-17 02:00:30|350.69|348.09|351.44|348.84|351.44|348.84|350.44|347.84|0
1647482440000|2022-03-17 02:00:40|351.31|348.71|351.69|349.09|351.69|349.09|351.19|348.59|0
1647482450000|2022-03-17 02:00:50|352.19|349.59|351.31|348.71|352.19|349.59|351.31|348.71|0
1647482460000|2022-03-17 02:01:00|350.44|347.84|350.2|347.6|350.44|347.84|350.2|347.6|0
1647482470000|2022-03-17 02:01:10|350.32|347.72|350.44|347.84|350.81|348.21|350.32|347.72|0
1647482480000|2022-03-17 02:01:20|350.69|348.09|350.32|347.72|350.94|348.34|350.32|347.72|0
1647482490000|2022-03-17 02:01:30|350.56|347.96|349.7|347.1|350.56|347.96|349.7|347.1|0
1647482500000|2022-03-17 02:01:40|349.45|346.85|349.7|347.1|349.7|347.1|349.45|346.85|0
1647482510000|2022-03-17 02:01:50|350.2|347.6|350.07|347.47|350.2|347.6|350.07|347.47|0
1647482520000|2022-03-17 02:02:00|350.2|347.6|350.69|348.09|350.69|348.09|350.2|347.6|0
1647482530000|2022-03-17 02:02:10|351.19|348.59|352.19|349.59|352.19|349.59|351.19|348.59|0
1647482540000|2022-03-17 02:02:20|351.69|349.09|351.69|349.09|351.69|349.09|351.69|349.09|0
1647482550000|2022-03-17 02:02:30|351.56|348.96|351.57|348.97|351.69|349.09|351.56|348.96|0
1647482560000|2022-03-17 02:02:40|351.7|349.1|352.07|349.47|352.07|349.47|351.7|349.1|0
1647482570000|2022-03-17 02:02:50|351.95|349.35|351.95|349.35|352.2|349.6|351.95|349.35|0
1647482580000|2022-03-17 02:03:00|352.45|349.85|352.45|349.85|352.45|349.85|352.2|349.6|0
1647482590000|2022-03-17 02:03:10|352.2|349.6|351.95|349.35|352.45|349.85|351.95|349.35|0
1647482600000|2022-03-17 02:03:20|352.32|349.72|352.7|350.1|353.07|350.47|352.32|349.72|0
1647482610000|2022-03-17 02:03:30|352.82|350.22|352.95|350.35|353.2|350.6|352.82|350.22|0
1647482620000|2022-03-17 02:03:40|353.45|350.85|353.45|350.85|353.45|350.85|353.45|350.85|0
1647482630000|2022-03-17 02:03:50|353.2|350.6|353.2|350.6|353.32|350.72|353.2|350.6|0
1647482640000|2022-03-17 02:04:00|352.95|350.35|353.2|350.6|353.2|350.6|352.95|350.35|0
1647482650000|2022-03-17 02:04:10|352.95|350.35|352.95|350.35|352.95|350.35|352.95|350.35|0
1647482660000|2022-03-17 02:04:20|352.82|350.22|352.95|350.35|352.95|350.35|352.82|350.22|0
1647482670000|2022-03-17 02:04:30|352.7|350.1|352.7|350.1|352.82|350.22|352.7|350.1|0
1647482680000|2022-03-17 02:04:40|352.57|349.97|352.82|350.22|352.82|350.22|352.57|349.97|0
1647482690000|2022-03-17 02:04:50|352.7|350.1|352.95|350.35|353.2|350.6|352.7|350.1|0
1647482700000|2022-03-17 02:05:00|353.2|350.6|352.57|349.97|353.2|350.6|352.45|349.85|0
1647482710000|2022-03-17 02:05:10|352.7|350.1|352.82|350.22|353.2|350.6|352.7|350.1|0
1647482720000|2022-03-17 02:05:20|353.07|350.47|352.57|349.97|353.07|350.47|352.45|349.85|0
1647482730000|2022-03-17 02:05:30|352.95|350.35|353.2|350.6|353.45|350.85|352.95|350.35|0
1647482740000|2022-03-17 02:05:40|353.45|350.85|353.45|350.85|353.45|350.85|353.45|350.85|0
1647482750000|2022-03-17 02:05:50|352.95|350.35|353.2|350.6|353.32|350.72|352.95|350.35|0
1647482760000|2022-03-17 02:06:00|353.32|350.72|353.45|350.85|353.45|350.85|353.07|350.47|0
1647482770000|2022-03-17 02:06:10|353.07|350.47|352.82|350.22|353.07|350.47|352.82|350.22|0
1647482780000|2022-03-17 02:06:20|352.45|349.85|352.07|349.47|352.45|349.85|352.07|349.47|0
1647482790000|2022-03-17 02:06:30|352.2|349.6|351.57|348.97|352.2|349.6|351.57|348.97|0
1647482800000|2022-03-17 02:06:40|351.7|349.1|351.45|348.85|351.7|349.1|351.45|348.85|0
1647482810000|2022-03-17 02:06:50|351.57|348.97|351.95|349.35|351.95|349.35|351.57|348.97|0
1647482820000|2022-03-17 02:07:00|352.7|350.1|351.95|349.35|352.7|350.1|351.95|349.35|0
1647482830000|2022-03-17 02:07:10|351.82|349.22|351.95|349.35|351.95|349.35|351.82|349.22|0
1647482840000|2022-03-17 02:07:20|352.07|349.47|352.2|349.6|352.2|349.6|351.95|349.35|0
1647482850000|2022-03-17 02:07:30|352.57|349.97|352.45|349.85|353.45|350.85|352.45|349.85|0
1647482860000|2022-03-17 02:07:40|352.07|349.47|352.32|349.72|352.32|349.72|352.07|349.47|0
1647482870000|2022-03-17 02:07:50|352.2|349.6|352.45|349.85|352.45|349.85|351.95|349.35|0
1647482880000|2022-03-17 02:08:00|352.57|349.97|352.45|349.85|352.57|349.97|352.45|349.85|0
1647482890000|2022-03-17 02:08:10|352.57|349.97|352.2|349.6|352.57|349.97|352.2|349.6|0
1647482900000|2022-03-17 02:08:20|352.32|349.72|352.45|349.85|352.45|349.85|352.2|349.6|0
1647482910000|2022-03-17 02:08:30|352.95|350.35|352.95|350.35|353.2|350.6|352.95|350.35|0
1647482920000|2022-03-17 02:08:40|353.07|350.47|352.95|350.35|353.07|350.47|352.82|350.22|0
1647482930000|2022-03-17 02:08:50|352.82|350.22|352.57|349.97|352.82|350.22|352.57|349.97|0
1647482940000|2022-03-17 02:09:00|352.32|349.72|352.95|350.35|352.95|350.35|352.32|349.72|0
1647482950000|2022-03-17 02:09:10|353.07|350.47|352.82|350.22|353.07|350.47|352.7|350.1|0
1647482960000|2022-03-17 02:09:20|352.95|350.35|353.07|350.47|353.07|350.47|352.95|350.35|0
1647482970000|2022-03-17 02:09:30|352.95|350.35|352.95|350.35|353.07|350.47|352.82|350.22|0
1647482980000|2022-03-17 02:09:40|352.57|349.97|352.82|350.22|352.82|350.22|352.57|349.97|0
1647482990000|2022-03-17 02:09:50|352.57|349.97|352.57|349.97|352.57|349.97|352.57|349.97|0
1647483000000|2022-03-17 02:10:00|352.7|350.1|352.2|349.6|352.7|350.1|352.07|349.47|0
1647483010000|2022-03-17 02:10:10|352.45|349.85|352.2|349.6|352.45|349.85|352.2|349.6|0
1647483020000|2022-03-17 02:10:20|351.82|349.22|352.45|349.85|352.45|349.85|351.82|349.22|0
1647483030000|2022-03-17 02:10:30|352.57|349.97|352.45|349.85|352.57|349.97|352.2|349.6|0
1647483040000|2022-03-17 02:10:40|352.32|349.72|352.45|349.85|352.45|349.85|352.32|349.72|0
1647483050000|2022-03-17 02:10:50|352.2|349.6|352.32|349.72|352.45|349.85|352.2|349.6|0
1647483060000|2022-03-17 02:11:00|352.2|349.6|352.57|349.97|352.57|349.97|352.2|349.6|0
1647483070000|2022-03-17 02:11:10|352.7|350.1|352.82|350.22|352.82|350.22|352.45|349.85|0
1647483080000|2022-03-17 02:11:20|353.45|350.85|353.57|350.97|353.57|350.97|353.45|350.85|0
1647483090000|2022-03-17 02:11:30|353.45|350.85|353.57|350.97|353.57|350.97|353.32|350.72|0
1647483100000|2022-03-17 02:11:40|353.45|350.85|353.7|351.1|353.95|351.35|353.45|350.85|0
1647483110000|2022-03-17 02:11:50|353.82|351.22|353.7|351.1|353.95|351.35|353.7|351.1|0
1647483120000|2022-03-17 02:12:00|353.95|351.35|354.45|351.85|354.45|351.85|353.95|351.35|0
1647483130000|2022-03-17 02:12:10|354.2|351.6|355.7|353.1|355.7|353.1|354.2|351.6|0
1647483140000|2022-03-17 02:12:20|355.2|352.6|356.2|353.6|356.2|353.6|355.2|352.6|0
1647483150000|2022-03-17 02:12:30|355.95|353.35|355.95|353.35|355.95|353.35|355.82|353.22|0
1647483160000|2022-03-17 02:12:40|355.82|353.22|356.2|353.6|356.2|353.6|355.82|353.22|0
1647483170000|2022-03-17 02:12:50|355.82|353.22|356.45|353.85|356.45|353.85|355.82|353.22|0
1647483180000|2022-03-17 02:13:00|356.2|353.6|356.82|354.22|356.82|354.22|356.2|353.6|0
1647483190000|2022-03-17 02:13:10|356.57|353.97|357.7|355.1|357.7|355.1|356.57|353.97|0
1647483200000|2022-03-17 02:13:20|357.2|354.6|355.95|353.35|357.2|354.6|355.95|353.35|0
1647483210000|2022-03-17 02:13:30|355.2|352.6|355.45|352.85|355.45|352.85|355.07|352.47|0
1647483220000|2022-03-17 02:13:40|355.7|353.1|356.2|353.6|356.2|353.6|355.7|353.1|0
1647483230000|2022-03-17 02:13:50|356.45|353.85|356.45|353.85|356.45|353.85|356.2|353.6|0
1647483240000|2022-03-17 02:14:00|356.2|353.6|355.45|352.85|356.2|353.6|355.45|352.85|0
1647483250000|2022-03-17 02:14:10|355.07|352.47|354.95|352.35|355.07|352.47|354.95|352.35|0
1647483260000|2022-03-17 02:14:20|355.2|352.6|355.7|353.1|355.7|353.1|355.2|352.6|0
1647483270000|2022-03-17 02:14:30|355.57|352.97|355.7|353.1|355.7|353.1|355.57|352.97|0
1647483280000|2022-03-17 02:14:40|355.45|352.85|355.2|352.6|355.45|352.85|355.2|352.6|0
1647483290000|2022-03-17 02:14:50|355.45|352.85|355.2|352.6|355.45|352.85|355.2|352.6|0
1647483300000|2022-03-17 02:15:00|355.45|352.85|355.45|352.85|355.7|353.1|355.45|352.85|0
1647483310000|2022-03-17 02:15:10|355.32|352.72|355.45|352.85|355.45|352.85|355.32|352.72|0
1647483320000|2022-03-17 02:15:20|355.2|352.6|355.57|352.97|355.57|352.97|355.2|352.6|0
1647483330000|2022-03-17 02:15:30|355.07|352.47|355.7|353.1|355.7|353.1|355.07|352.47|0
1647483340000|2022-03-17 02:15:40|355.82|353.22|355.45|352.85|355.82|353.22|355.45|352.85|0
1647483350000|2022-03-17 02:15:50|355.32|352.72|355.45|352.85|355.45|352.85|355.32|352.72|0
1647483360000|2022-03-17 02:16:00|355.2|352.6|355.2|352.6|355.32|352.72|355.2|352.6|0
1647483370000|2022-03-17 02:16:10|354.45|351.85|354.45|351.85|354.57|351.97|354.45|351.85|0
1647483380000|2022-03-17 02:16:20|354.2|351.6|353.82|351.22|354.2|351.6|353.82|351.22|0
1647483390000|2022-03-17 02:16:30|353.7|351.1|353.45|350.85|353.7|351.1|353.45|350.85|0
1647483400000|2022-03-17 02:16:40|353.7|351.1|353.7|351.1|353.7|351.1|353.7|351.1|0
1647483410000|2022-03-17 02:16:50|353.82|351.22|353.82|351.22|353.82|351.22|353.7|351.1|0
1647483420000|2022-03-17 02:17:00|353.95|351.35|353.95|351.35|353.95|351.35|353.82|351.22|0
1647483430000|2022-03-17 02:17:10|353.7|351.1|353.95|351.35|353.95|351.35|353.57|350.97|0
1647483440000|2022-03-17 02:17:20|353.7|351.1|353.45|350.85|353.7|351.1|353.45|350.85|0
1647483450000|2022-03-17 02:17:30|353.2|350.6|353.07|350.47|353.2|350.6|352.95|350.35|0
1647483460000|2022-03-17 02:17:40|353.2|350.6|353.57|350.97|353.57|350.97|353.2|350.6|0
1647483470000|2022-03-17 02:17:50|353.7|351.1|353.95|351.35|353.95|351.35|353.57|350.97|0
1647483480000|2022-03-17 02:18:00|354.2|351.6|354.45|351.85|354.45|351.85|353.95|351.35|0
1647483490000|2022-03-17 02:18:10|354.7|352.1|354.2|351.6|354.7|352.1|354.2|351.6|0
1647483500000|2022-03-17 02:18:20|354.45|351.85|354.7|352.1|354.7|352.1|354.45|351.85|0
1647483510000|2022-03-17 02:18:30|354.95|352.35|355.07|352.47|355.2|352.6|354.95|352.35|0
1647483520000|2022-03-17 02:18:40|354.95|352.35|354.82|352.22|355.07|352.47|354.82|352.22|0
1647483530000|2022-03-17 02:18:50|354.7|352.1|354.7|352.1|354.7|352.1|354.2|351.6|0
1647483540000|2022-03-17 02:19:00|354.57|351.97|354.7|352.1|354.7|352.1|354.45|351.85|0
1647483550000|2022-03-17 02:19:10|354.82|352.22|354.95|352.35|354.95|352.35|354.7|352.1|0
1647483560000|2022-03-17 02:19:20|354.7|352.1|354.7|352.1|354.7|352.1|354.45|351.85|0
1647483570000|2022-03-17 02:19:30|354.45|351.85|354.2|351.6|354.45|351.85|354.2|351.6|0
1647483580000|2022-03-17 02:19:40|354.32|351.72|354.45|351.85|354.45|351.85|354.32|351.72|0
1647483590000|2022-03-17 02:19:50|354.32|351.72|354.45|351.85|354.45|351.85|354.32|351.72|0
1647483600000|2022-03-17 02:20:00|354.57|351.97|354.95|352.35|354.95|352.35|354.45|351.85|0
1647483610000|2022-03-17 02:20:10|354.82|352.22|354.7|352.1|354.82|352.22|354.7|352.1|0
1647483620000|2022-03-17 02:20:20|354.57|351.97|354.7|352.1|354.82|352.22|354.57|351.97|0
1647483630000|2022-03-17 02:20:30|354.95|352.35|354.95|352.35|355.2|352.6|354.95|352.35|0
1647483640000|2022-03-17 02:20:40|355.07|352.47|355.2|352.6|355.2|352.6|355.07|352.47|0
1647483650000|2022-03-17 02:20:50|355.45|352.85|355.45|352.85|355.57|352.97|355.45|352.85|0
1647483660000|2022-03-17 02:21:00|355.7|353.1|355.07|352.47|355.7|353.1|354.95|352.35|0
1647483670000|2022-03-17 02:21:10|355.45|352.85|355.45|352.85|355.57|352.97|355.45|352.85|0
1647483680000|2022-03-17 02:21:20|355.57|352.97|355.57|352.97|355.7|353.1|355.45|352.85|0
1647483690000|2022-03-17 02:21:30|356.32|353.72|356.2|353.6|356.45|353.85|356.2|353.6|0
1647483700000|2022-03-17 02:21:40|355.95|353.35|355.95|353.35|355.95|353.35|355.82|353.22|0
1647483710000|2022-03-17 02:21:50|355.7|353.1|355.7|353.1|355.7|353.1|355.7|353.1|0
1647483720000|2022-03-17 02:22:00|355.82|353.22|355.82|353.22|356.07|353.47|355.82|353.22|0
1647483730000|2022-03-17 02:22:10|355.95|353.35|355.7|353.1|355.95|353.35|355.7|353.1|0
1647483740000|2022-03-17 02:22:20|355.57|352.97|355.57|352.97|355.57|352.97|355.57|352.97|0
1647483750000|2022-03-17 02:22:30|355.7|353.1|355.57|352.97|355.7|353.1|355.57|352.97|0
1647483760000|2022-03-17 02:22:40|355.7|353.1|355.7|353.1|355.7|353.1|355.7|353.1|0
1647483770000|2022-03-17 02:22:50|355.82|353.22|355.95|353.35|355.95|353.35|355.7|353.1|0
1647483780000|2022-03-17 02:23:00|356.07|353.47|356.45|353.85|356.45|353.85|356.07|353.47|0
1647483790000|2022-03-17 02:23:10|356.95|354.35|355.95|353.35|356.95|354.35|355.95|353.35|0
1647483800000|2022-03-17 02:23:20|355.7|353.1|355.57|352.97|355.7|353.1|355.57|352.97|0
1647483810000|2022-03-17 02:23:30|355.45|352.85|355.2|352.6|355.45|352.85|355.2|352.6|0
1647483820000|2022-03-17 02:23:40|355.45|352.85|355.32|352.72|355.45|352.85|355.32|352.72|0
1647483830000|2022-03-17 02:23:50|355.2|352.6|355.2|352.6|355.45|352.85|355.2|352.6|0
1647483840000|2022-03-17 02:24:00|355.45|352.85|356.07|353.47|356.07|353.47|355.45|352.85|0
1647483850000|2022-03-17 02:24:10|355.82|353.22|355.7|353.1|355.82|353.22|355.7|353.1|0
1647483860000|2022-03-17 02:24:20|355.45|352.85|355.32|352.72|355.45|352.85|355.32|352.72|0
1647483870000|2022-03-17 02:24:30|355.7|353.1|356.32|353.72|356.32|353.72|355.7|353.1|0
1647483880000|2022-03-17 02:24:40|356.45|353.85|357.07|354.47|357.07|354.47|356.45|353.85|0
1647483890000|2022-03-17 02:24:50|356.95|354.35|356.95|354.35|356.95|354.35|356.95|354.35|0
1647483900000|2022-03-17 02:25:00|357.07|354.47|357.7|355.1|357.7|355.1|357.07|354.47|0
1647483910000|2022-03-17 02:25:10|357.45|354.85|357.45|354.85|357.7|355.1|357.45|354.85|0
1647483920000|2022-03-17 02:25:20|357.7|355.1|357.57|354.97|357.7|355.1|357.45|354.85|0
1647483930000|2022-03-17 02:25:30|358.2|355.6|357.95|355.35|358.2|355.6|357.95|355.35|0
1647483940000|2022-03-17 02:25:40|357.7|355.1|357.7|355.1|357.82|355.22|357.7|355.1|0
1647483950000|2022-03-17 02:25:50|357.95|355.35|358.2|355.6|358.32|355.72|357.95|355.35|0
1647483960000|2022-03-17 02:26:00|358.07|355.47|358.7|356.1|358.95|356.35|358.07|355.47|0
1647483970000|2022-03-17 02:26:10|358.57|355.97|358.57|355.97|358.57|355.97|358.57|355.97|0
1647483980000|2022-03-17 02:26:20|358.45|355.85|358.32|355.72|358.45|355.85|358.32|355.72|0
1647483990000|2022-03-17 02:26:30|358.45|355.85|358.7|356.1|358.7|356.1|358.45|355.85|0
1647484000000|2022-03-17 02:26:40|357.95|355.35|357.95|355.35|357.95|355.35|357.7|355.1|0
1647484010000|2022-03-17 02:26:50|357.7|355.1|357.7|355.1|357.7|355.1|357.7|355.1|0
1647484020000|2022-03-17 02:27:00|357.95|355.35|357.7|355.1|357.95|355.35|357.7|355.1|0
1647484030000|2022-03-17 02:27:10|357.45|354.85|356.82|354.22|357.45|354.85|356.82|354.22|0
1647484040000|2022-03-17 02:27:20|356.45|353.85|355.82|353.22|356.45|353.85|355.7|353.1|0
1647484050000|2022-03-17 02:27:30|355.95|353.35|356.07|353.47|356.07|353.47|355.95|353.35|0
1647484060000|2022-03-17 02:27:40|355.95|353.35|356.2|353.6|356.45|353.85|355.95|353.35|0
1647484070000|2022-03-17 02:27:50|356.07|353.47|356.2|353.6|356.2|353.6|356.07|353.47|0
1647484080000|2022-03-17 02:28:00|355.95|353.35|355.57|352.97|355.95|353.35|355.57|352.97|0
1647484090000|2022-03-17 02:28:10|354.95|352.35|354.57|351.97|354.95|352.35|354.45|351.85|0
1647484100000|2022-03-17 02:28:20|354.7|352.1|354.95|352.35|354.95|352.35|354.7|352.1|0
1647484110000|2022-03-17 02:28:30|355.07|352.47|354.95|352.35|355.07|352.47|354.95|352.35|0
1647484120000|2022-03-17 02:28:40|354.7|352.1|354.95|352.35|354.95|352.35|354.7|352.1|0
1647484130000|2022-03-17 02:28:50|355.2|352.6|355.32|352.72|355.32|352.72|355.2|352.6|0
1647484140000|2022-03-17 02:29:00|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1647484150000|2022-03-17 02:29:10|355.7|353.1|355.57|352.97|355.7|353.1|355.2|352.6|0
1647484160000|2022-03-17 02:29:20|355.2|352.6|355.32|352.72|355.45|352.85|355.2|352.6|0
1647484170000|2022-03-17 02:29:30|355.45|352.85|355.57|352.97|355.57|352.97|355.32|352.72|0
1647484180000|2022-03-17 02:29:40|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1647484190000|2022-03-17 02:29:50|355.7|353.1|355.82|353.22|355.82|353.22|355.7|353.1|0
1647484200000|2022-03-17 02:30:00|355.57|352.97|355.45|352.85|355.7|353.1|355.45|352.85|0
1647484210000|2022-03-17 02:30:10|355.32|352.72|355.32|352.72|355.57|352.97|355.32|352.72|0
1647484230000|2022-03-17 02:30:30|355.2|352.6|354.7|352.1|355.2|352.6|354.7|352.1|0
1647484240000|2022-03-17 02:30:40|354.32|351.72|353.7|351.1|354.32|351.72|353.7|351.1|0
1647484250000|2022-03-17 02:30:50|354.2|351.6|354.57|351.97|354.57|351.97|354.2|351.6|0
1647484260000|2022-03-17 02:31:00|354.95|352.35|355.45|352.85|355.45|352.85|354.95|352.35|0
1647484270000|2022-03-17 02:31:10|355.7|353.1|356.2|353.6|356.2|353.6|355.7|353.1|0
1647484290000|2022-03-17 02:31:30|355.95|353.35|355.7|353.1|355.95|353.35|355.7|353.1|0
1647484300000|2022-03-17 02:31:40|355.45|352.85|355.95|353.35|355.95|353.35|355.2|352.6|0
1647484310000|2022-03-17 02:31:50|355.45|352.85|355.2|352.6|355.45|352.85|355.2|352.6|0
1647484320000|2022-03-17 02:32:00|355.45|352.85|355.07|352.47|355.45|352.85|355.07|352.47|0
1647484330000|2022-03-17 02:32:10|354.95|352.35|354.82|352.22|354.95|352.35|354.82|352.22|0
1647484340000|2022-03-17 02:32:20|355.2|352.6|354.7|352.1|355.2|352.6|354.7|352.1|0
1647484350000|2022-03-17 02:32:30|354.82|352.22|354.82|352.22|354.82|352.22|354.82|352.22|0
1647484360000|2022-03-17 02:32:40|354.7|352.1|355.2|352.6|355.2|352.6|354.7|352.1|0
1647484370000|2022-03-17 02:32:50|355.07|352.47|354.95|352.35|355.07|352.47|354.45|351.85|0
1647484380000|2022-03-17 02:33:00|354.7|352.1|354.95|352.35|354.95|352.35|354.7|352.1|0
1647484390000|2022-03-17 02:33:10|354.82|352.22|354.82|352.22|354.82|352.22|354.7|352.1|0
1647484400000|2022-03-17 02:33:20|354.95|352.35|354.82|352.22|354.95|352.35|354.82|352.22|0
1647484410000|2022-03-17 02:33:30|354.7|352.1|354.57|351.97|354.7|352.1|354.57|351.97|0
1647484420000|2022-03-17 02:33:40|354.7|352.1|354.82|352.22|354.95|352.35|354.7|352.1|0
1647484430000|2022-03-17 02:33:50|354.95|352.35|354.2|351.6|355.2|352.6|354.2|351.6|0
1647484440000|2022-03-17 02:34:00|354.32|351.72|354.32|351.72|354.32|351.72|354.32|351.72|0
1647484450000|2022-03-17 02:34:10|354.45|351.85|354.7|352.1|354.7|352.1|354.45|351.85|0
1647484460000|2022-03-17 02:34:20|354.57|351.97|354.45|351.85|354.57|351.97|354.45|351.85|0
1647484470000|2022-03-17 02:34:30|354.2|351.6|353.95|351.35|354.2|351.6|353.95|351.35|0
1647484480000|2022-03-17 02:34:40|354.32|351.72|354.2|351.6|354.45|351.85|354.2|351.6|0
1647484490000|2022-03-17 02:34:50|353.82|351.22|353.95|351.35|353.95|351.35|353.7|351.1|0
1647484500000|2022-03-17 02:35:00|354.07|351.47|353.95|351.35|354.32|351.72|353.95|351.35|0
1647484510000|2022-03-17 02:35:10|353.82|351.22|353.7|351.1|353.82|351.22|353.57|350.97|0
1647484520000|2022-03-17 02:35:20|353.45|350.85|353.32|350.72|353.45|350.85|353.32|350.72|0
1647484530000|2022-03-17 02:35:30|353.45|350.85|353.82|351.22|353.82|351.22|353.45|350.85|0
1647484540000|2022-03-17 02:35:40|353.95|351.35|353.7|351.1|353.95|351.35|353.7|351.1|0
1647484550000|2022-03-17 02:35:50|353.57|350.97|353.45|350.85|353.57|350.97|353.32|350.72|0
1647484560000|2022-03-17 02:36:00|353.7|351.1|353.82|351.22|353.82|351.22|353.7|351.1|0
1647484570000|2022-03-17 02:36:10|353.7|351.1|353.82|351.22|353.95|351.35|353.7|351.1|0
1647484580000|2022-03-17 02:36:20|353.45|350.85|353.7|351.1|353.7|351.1|353.45|350.85|0
1647484590000|2022-03-17 02:36:30|353.82|351.22|353.95|351.35|353.95|351.35|353.7|351.1|0
1647484600000|2022-03-17 02:36:40|353.82|351.22|353.82|351.22|353.95|351.35|353.82|351.22|0
1647484610000|2022-03-17 02:36:50|353.7|351.1|353.57|350.97|353.82|351.22|353.57|350.97|0
1647484620000|2022-03-17 02:37:00|353.7|351.1|353.45|350.85|353.82|351.22|353.45|350.85|0
1647484630000|2022-03-17 02:37:10|352.95|350.35|353.2|350.6|353.32|350.72|352.95|350.35|0
1647484640000|2022-03-17 02:37:20|353.45|350.85|353.45|350.85|353.45|350.85|353.45|350.85|0
1647484650000|2022-03-17 02:37:30|353.2|350.6|353.45|350.85|353.45|350.85|352.95|350.35|0
1647484660000|2022-03-17 02:37:40|353.7|351.1|354.7|352.1|354.7|352.1|353.7|351.1|0
1647484670000|2022-03-17 02:37:50|354.57|351.97|354.7|352.1|354.7|352.1|354.57|351.97|0
1647484680000|2022-03-17 02:38:00|354.82|352.22|353.95|351.35|354.82|352.22|353.95|351.35|0
1647484690000|2022-03-17 02:38:10|354.2|351.6|353.95|351.35|354.2|351.6|353.7|351.1|0
1647484700000|2022-03-17 02:38:20|353.82|351.22|353.82|351.22|354.07|351.47|353.82|351.22|0
1647484710000|2022-03-17 02:38:30|353.95|351.35|353.7|351.1|353.95|351.35|353.7|351.1|0
1647484720000|2022-03-17 02:38:40|353.82|351.22|353.95|351.35|353.95|351.35|353.7|351.1|0
1647484730000|2022-03-17 02:38:50|354.2|351.6|354.07|351.47|354.2|351.6|353.95|351.35|0
1647484740000|2022-03-17 02:39:00|353.95|351.35|353.2|350.6|353.95|351.35|353.2|350.6|0
1647484750000|2022-03-17 02:39:10|353.7|351.1|353.82|351.22|353.82|351.22|353.45|350.85|0
1647484760000|2022-03-17 02:39:20|353.7|351.1|353.7|351.1|353.95|351.35|353.7|351.1|0
1647484770000|2022-03-17 02:39:30|353.82|351.22|353.82|351.22|353.95|351.35|353.82|351.22|0
1647484780000|2022-03-17 02:39:40|353.7|351.1|353.82|351.22|353.82|351.22|353.7|351.1|0
1647484790000|2022-03-17 02:39:50|354.2|351.6|353.7|351.1|354.2|351.6|353.7|351.1|0
1647484800000|2022-03-17 02:40:00|353.57|350.97|353.95|351.35|353.95|351.35|353.57|350.97|0
1647484810000|2022-03-17 02:40:10|353.7|351.1|353.7|351.1|353.7|351.1|353.7|351.1|0
1647484820000|2022-03-17 02:40:20|353.95|351.35|353.95|351.35|354.2|351.6|353.82|351.22|0
1647484830000|2022-03-17 02:40:30|353.7|351.1|353.45|350.85|353.7|351.1|353.45|350.85|0
1647484840000|2022-03-17 02:40:40|353.07|350.47|353.2|350.6|353.2|350.6|353.07|350.47|0
1647484850000|2022-03-17 02:40:50|352.95|350.35|353.2|350.6|353.2|350.6|352.95|350.35|0
1647484860000|2022-03-17 02:41:00|353.32|350.72|353.2|350.6|353.32|350.72|353.2|350.6|0
1647484870000|2022-03-17 02:41:10|353.45|350.85|352.82|350.22|353.45|350.85|352.82|350.22|0
1647484880000|2022-03-17 02:41:20|351.95|349.35|352.07|349.47|352.07|349.47|351.95|349.35|0
1647484890000|2022-03-17 02:41:30|352.2|349.6|352.2|349.6|352.2|349.6|352.2|349.6|0
1647484900000|2022-03-17 02:41:40|351.95|349.35|351.7|349.1|351.95|349.35|351.7|349.1|0
1647484910000|2022-03-17 02:41:50|351.45|348.85|351.7|349.1|351.95|349.35|351.2|348.6|0
1647484920000|2022-03-17 02:42:00|351.45|348.85|351.82|349.22|351.82|349.22|351.45|348.85|0
1647484930000|2022-03-17 02:42:10|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1647484940000|2022-03-17 02:42:20|351.7|349.1|351.45|348.85|351.7|349.1|351.45|348.85|0
1647484950000|2022-03-17 02:42:30|351.57|348.97|351.57|348.97|351.57|348.97|351.45|348.85|0
1647484960000|2022-03-17 02:42:40|351.45|348.85|351.95|349.35|351.95|349.35|351.45|348.85|0
1647484970000|2022-03-17 02:42:50|351.82|349.22|352.2|349.6|352.32|349.72|351.82|349.22|0
1647484980000|2022-03-17 02:43:00|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1647484990000|2022-03-17 02:43:10|352.2|349.6|351.7|349.1|352.2|349.6|351.7|349.1|0
1647485000000|2022-03-17 02:43:20|351.45|348.85|352.2|349.6|352.2|349.6|351.45|348.85|0
1647485010000|2022-03-17 02:43:30|352.07|349.47|352.57|349.97|352.57|349.97|351.95|349.35|0
1647485020000|2022-03-17 02:43:40|352.7|350.1|352.7|350.1|352.7|350.1|352.7|350.1|0
1647485030000|2022-03-17 02:43:50|352.45|349.85|352.32|349.72|352.45|349.85|352.32|349.72|0
1647485040000|2022-03-17 02:44:00|352.2|349.6|352.7|350.1|352.7|350.1|352.2|349.6|0
1647485050000|2022-03-17 02:44:10|352.57|349.97|351.95|349.35|352.57|349.97|351.95|349.35|0
1647485060000|2022-03-17 02:44:20|352.2|349.6|351.7|349.1|352.2|349.6|351.7|349.1|0
1647485070000|2022-03-17 02:44:30|351.45|348.85|351.45|348.85|351.45|348.85|351.45|348.85|0
1647485080000|2022-03-17 02:44:40|351.32|348.72|351.7|349.1|351.95|349.35|351.32|348.72|0
1647485090000|2022-03-17 02:44:50|351.82|349.22|352.2|349.6|352.2|349.6|351.82|349.22|0
1647485100000|2022-03-17 02:45:00|352.32|349.72|352.07|349.47|352.32|349.72|352.07|349.47|0
1647485110000|2022-03-17 02:45:10|352.2|349.6|352.95|350.35|352.95|350.35|352.2|349.6|0
1647485120000|2022-03-17 02:45:20|352.45|349.85|352.95|350.35|352.95|350.35|352.45|349.85|0
1647485140000|2022-03-17 02:45:40|352.7|350.1|352.7|350.1|352.7|350.1|352.7|350.1|0
1647485150000|2022-03-17 02:45:50|352.57|349.97|352.95|350.35|352.95|350.35|352.57|349.97|0
1647485160000|2022-03-17 02:46:00|353.2|350.6|352.95|350.35|353.2|350.6|352.95|350.35|0
1647485170000|2022-03-17 02:46:10|352.82|350.22|352.82|350.22|352.95|350.35|352.7|350.1|0
1647485180000|2022-03-17 02:46:20|352.7|350.1|352.7|350.1|352.95|350.35|352.7|350.1|0
1647485190000|2022-03-17 02:46:30|351.95|349.35|351.45|348.85|351.95|349.35|351.45|348.85|0
1647485200000|2022-03-17 02:46:40|351.32|348.72|351.2|348.6|351.32|348.72|351.2|348.6|0
1647485210000|2022-03-17 02:46:50|351.32|348.72|351.32|348.72|351.32|348.72|351.32|348.72|0
1647485220000|2022-03-17 02:47:00|351.45|348.85|351.45|348.85|351.82|349.22|351.45|348.85|0
1647485230000|2022-03-17 02:47:10|351.7|349.1|351.95|349.35|352.07|349.47|351.7|349.1|0
1647485240000|2022-03-17 02:47:20|351.7|349.1|351.7|349.1|351.95|349.35|351.57|348.97|0
1647485250000|2022-03-17 02:47:30|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1647485260000|2022-03-17 02:47:40|351.82|349.22|352.07|349.47|352.2|349.6|351.82|349.22|0
1647485270000|2022-03-17 02:47:50|351.82|349.22|351.45|348.85|351.82|349.22|351.45|348.85|0
1647485280000|2022-03-17 02:48:00|351.2|348.6|351.45|348.85|351.57|348.97|351.2|348.6|0
1647485290000|2022-03-17 02:48:10|351.7|349.1|351.7|349.1|351.7|349.1|351.57|348.97|0
1647485300000|2022-03-17 02:48:20|351.95|349.35|351.95|349.35|352.07|349.47|351.95|349.35|0
1647485310000|2022-03-17 02:48:30|352.07|349.47|351.82|349.22|352.07|349.47|351.82|349.22|0
1647485320000|2022-03-17 02:48:40|351.95|349.35|351.2|348.6|351.95|349.35|351.2|348.6|0
1647485330000|2022-03-17 02:48:50|351.57|348.97|351.7|349.1|351.7|349.1|351.45|348.85|0
1647485340000|2022-03-17 02:49:00|351.82|349.22|351.82|349.22|351.82|349.22|351.7|349.1|0
1647485350000|2022-03-17 02:49:10|351.7|349.1|351.45|348.85|351.7|349.1|351.45|348.85|0
1647485360000|2022-03-17 02:49:20|351.2|348.6|351.45|348.85|351.45|348.85|351.2|348.6|0
1647485370000|2022-03-17 02:49:30|351.7|349.1|351.95|349.35|352.07|349.47|351.7|349.1|0
1647485380000|2022-03-17 02:49:40|352.2|349.6|352.57|349.97|352.57|349.97|352.2|349.6|0
1647485390000|2022-03-17 02:49:50|352.7|350.1|352.95|350.35|352.95|350.35|352.7|350.1|0
1647485400000|2022-03-17 02:50:00|353.45|350.85|352.95|350.35|353.45|350.85|352.95|350.35|0
1647485410000|2022-03-17 02:50:10|353.07|350.47|354.57|351.97|354.57|351.97|353.07|350.47|0
1647485420000|2022-03-17 02:50:20|354.95|352.35|355.2|352.6|355.2|352.6|354.95|352.35|0
1647485430000|2022-03-17 02:50:30|354.95|352.35|355.2|352.6|355.2|352.6|354.95|352.35|0
1647485440000|2022-03-17 02:50:40|355.32|352.72|355.82|353.22|355.82|353.22|355.32|352.72|0
1647485450000|2022-03-17 02:50:50|355.95|353.35|355.2|352.6|355.95|353.35|355.2|352.6|0
1647485460000|2022-03-17 02:51:00|355.45|352.85|355.2|352.6|355.45|352.85|355.2|352.6|0
1647485470000|2022-03-17 02:51:10|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1647485480000|2022-03-17 02:51:20|355.2|352.6|355.45|352.85|355.7|353.1|355.2|352.6|0
1647485490000|2022-03-17 02:51:30|355.7|353.1|356.07|353.47|356.2|353.6|355.7|353.1|0
1647485500000|2022-03-17 02:51:40|356.45|353.85|356.82|354.22|357.2|354.6|356.45|353.85|0
1647485510000|2022-03-17 02:51:50|356.95|354.35|356.07|353.47|356.95|354.35|356.07|353.47|0
1647485520000|2022-03-17 02:52:00|355.95|353.35|356.45|353.85|356.45|353.85|355.95|353.35|0
1647485530000|2022-03-17 02:52:10|356.2|353.6|356.2|353.6|356.2|353.6|356.07|353.47|0
1647485540000|2022-03-17 02:52:20|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1647485550000|2022-03-17 02:52:30|356.2|353.6|355.95|353.35|356.2|353.6|355.95|353.35|0
1647485560000|2022-03-17 02:52:40|355.82|353.22|355.2|352.6|355.82|353.22|355.2|352.6|0
1647485570000|2022-03-17 02:52:50|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1647485580000|2022-03-17 02:53:00|355.32|352.72|355.07|352.47|355.32|352.72|355.07|352.47|0
1647485590000|2022-03-17 02:53:10|355.2|352.6|355.57|352.97|355.57|352.97|355.2|352.6|0
1647485600000|2022-03-17 02:53:20|355.95|353.35|355.82|353.22|355.95|353.35|355.7|353.1|0
1647485610000|2022-03-17 02:53:30|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1647485620000|2022-03-17 02:53:40|356.45|353.85|356.57|353.97|356.57|353.97|356.32|353.72|0
1647485630000|2022-03-17 02:53:50|356.7|354.1|356.7|354.1|356.7|354.1|356.45|353.85|0
1647485640000|2022-03-17 02:54:00|356.82|354.22|356.7|354.1|356.82|354.22|356.7|354.1|0
1647485650000|2022-03-17 02:54:10|356.82|354.22|356.45|353.85|356.82|354.22|356.45|353.85|0
1647485660000|2022-03-17 02:54:20|356.2|353.6|356.32|353.72|356.32|353.72|356.07|353.47|0
1647485670000|2022-03-17 02:54:30|356.2|353.6|355.45|352.85|356.2|353.6|355.45|352.85|0
1647485680000|2022-03-17 02:54:40|355.7|353.1|356.07|353.47|356.07|353.47|355.7|353.1|0
1647485690000|2022-03-17 02:54:50|355.95|353.35|355.7|353.1|355.95|353.35|355.7|353.1|0
1647485700000|2022-03-17 02:55:00|355.57|352.97|355.57|352.97|355.57|352.97|355.57|352.97|0
1647485710000|2022-03-17 02:55:10|355.7|353.1|355.57|352.97|355.95|353.35|355.57|352.97|0
1647485720000|2022-03-17 02:55:20|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1647485730000|2022-03-17 02:55:30|355.2|352.6|355.45|352.85|355.45|352.85|355.2|352.6|0
1647485750000|2022-03-17 02:55:50|355.32|352.72|355.2|352.6|355.32|352.72|355.2|352.6|0
1647485770000|2022-03-17 02:56:10|354.95|352.35|355.2|352.6|355.2|352.6|354.95|352.35|0
1647485790000|2022-03-17 02:56:30|354.7|352.1|354.95|352.35|354.95|352.35|354.7|352.1|0
1647485800000|2022-03-17 02:56:40|354.7|352.1|354.95|352.35|354.95|352.35|354.7|352.1|0
1647485810000|2022-03-17 02:56:50|354.7|352.1|354.95|352.35|354.95|352.35|354.57|351.97|0
1647485820000|2022-03-17 02:57:00|354.82|352.22|354.82|352.22|354.82|352.22|354.82|352.22|0
1647485830000|2022-03-17 02:57:10|354.45|351.85|354.07|351.47|354.45|351.85|353.95|351.35|0
1647485840000|2022-03-17 02:57:20|354.45|351.85|354.2|351.6|354.45|351.85|354.07|351.47|0
1647485850000|2022-03-17 02:57:30|354.45|351.85|354.7|352.1|354.7|352.1|354.45|351.85|0
1647485860000|2022-03-17 02:57:40|354.45|351.85|354.45|351.85|354.45|351.85|354.32|351.72|0
1647485870000|2022-03-17 02:57:50|354.2|351.6|354.7|352.1|354.7|352.1|354.2|351.6|0
1647485880000|2022-03-17 02:58:00|354.45|351.85|354.45|351.85|354.57|351.97|354.45|351.85|0
1647485890000|2022-03-17 02:58:10|354.2|351.6|354.45|351.85|354.45|351.85|354.2|351.6|0
1647485900000|2022-03-17 02:58:20|354.57|351.97|354.07|351.47|354.57|351.97|354.07|351.47|0
1647485910000|2022-03-17 02:58:30|354.32|351.72|354.2|351.6|354.32|351.72|353.95|351.35|0
1647485920000|2022-03-17 02:58:40|354.07|351.47|354.45|351.85|354.45|351.85|354.07|351.47|0
1647485930000|2022-03-17 02:58:50|354.32|351.72|353.7|351.1|354.32|351.72|353.7|351.1|0
1647485940000|2022-03-17 02:59:00|352.95|350.35|352.2|349.6|352.95|350.35|352.2|349.6|0
1647485950000|2022-03-17 02:59:10|352.57|349.97|352.95|350.35|352.95|350.35|352.57|349.97|0
1647485960000|2022-03-17 02:59:20|352.7|350.1|352.45|349.85|352.7|350.1|352.45|349.85|0
1647485970000|2022-03-17 02:59:30|352.2|349.6|352.45|349.85|352.45|349.85|352.2|349.6|0
1647485980000|2022-03-17 02:59:40|352.57|349.97|353.45|350.85|353.45|350.85|352.57|349.97|0
1647485990000|2022-03-17 02:59:50|353.7|351.1|353.82|351.22|353.82|351.22|353.7|351.1|0
1647486000000|2022-03-17 03:00:00|353.7|351.1|352.7|350.1|353.7|351.1|352.7|350.1|0
1647486010000|2022-03-17 03:00:10|352.45|349.85|352.95|350.35|352.95|350.35|352.45|349.85|0
1647486020000|2022-03-17 03:00:20|352.7|350.1|353.07|350.47|353.07|350.47|352.7|350.1|0
1647486030000|2022-03-17 03:00:30|353.45|350.85|352.7|350.1|353.45|350.85|352.7|350.1|0
1647486040000|2022-03-17 03:00:40|352.45|349.85|352.57|349.97|352.57|349.97|352.45|349.85|0
1647486050000|2022-03-17 03:00:50|352.45|349.85|352.07|349.47|352.45|349.85|352.07|349.47|0
1647486060000|2022-03-17 03:01:00|351.7|349.1|351.95|349.35|352.2|349.6|351.7|349.1|0
1647486070000|2022-03-17 03:01:10|352.32|349.72|352.2|349.6|352.32|349.72|352.2|349.6|0
1647486080000|2022-03-17 03:01:20|351.7|349.1|351.95|349.35|351.95|349.35|351.7|349.1|0
1647486090000|2022-03-17 03:01:30|352.2|349.6|352.2|349.6|352.2|349.6|351.95|349.35|0
1647486100000|2022-03-17 03:01:40|352.32|349.72|352.45|349.85|352.45|349.85|352.32|349.72|0
1647486110000|2022-03-17 03:01:50|352.32|349.72|351.95|349.35|352.32|349.72|351.95|349.35|0
1647486120000|2022-03-17 03:02:00|351.7|349.1|351.95|349.35|352.07|349.47|351.7|349.1|0
1647486130000|2022-03-17 03:02:10|352.32|349.72|351.95|349.35|352.32|349.72|351.95|349.35|0
1647486140000|2022-03-17 03:02:20|351.7|349.1|351.57|348.97|351.7|349.1|351.45|348.85|0
1647486150000|2022-03-17 03:02:30|351.45|348.85|351.2|348.6|351.45|348.85|351.2|348.6|0
1647486160000|2022-03-17 03:02:40|351.45|348.85|351.7|349.1|351.7|349.1|351.45|348.85|0
1647486170000|2022-03-17 03:02:50|351.82|349.22|351.57|348.97|351.82|349.22|351.57|348.97|0
1647486180000|2022-03-17 03:03:00|351.7|349.1|352.2|349.6|352.2|349.6|351.7|349.1|0
1647486190000|2022-03-17 03:03:10|352.07|349.47|351.82|349.22|352.2|349.6|351.82|349.22|0
1647486200000|2022-03-17 03:03:20|351.95|349.35|352.2|349.6|352.2|349.6|351.95|349.35|0
1647486210000|2022-03-17 03:03:30|352.45|349.85|352.45|349.85|352.45|349.85|352.45|349.85|0
1647486220000|2022-03-17 03:03:40|352.2|349.6|352.45|349.85|352.45|349.85|352.2|349.6|0
1647486230000|2022-03-17 03:03:50|352.7|350.1|351.95|349.35|352.7|350.1|351.95|349.35|0
1647486240000|2022-03-17 03:04:00|352.2|349.6|352.2|349.6|352.32|349.72|352.2|349.6|0
1647486250000|2022-03-17 03:04:10|352.32|349.72|351.95|349.35|352.32|349.72|351.95|349.35|0
1647486260000|2022-03-17 03:04:20|351.7|349.1|351.2|348.6|351.7|349.1|351.2|348.6|0
1647486270000|2022-03-17 03:04:30|351.7|349.1|351.57|348.97|351.7|349.1|351.57|348.97|0
1647486280000|2022-03-17 03:04:40|351.7|349.1|351.95|349.35|351.95|349.35|351.7|349.1|0
1647486290000|2022-03-17 03:04:50|351.7|349.1|351.7|349.1|351.7|349.1|351.7|349.1|0
1647486300000|2022-03-17 03:05:00|351.82|349.22|351.82|349.22|351.95|349.35|351.82|349.22|0
1647486310000|2022-03-17 03:05:10|351.7|349.1|351.7|349.1|351.7|349.1|351.7|349.1|0
1647486320000|2022-03-17 03:05:20|351.45|348.85|351.7|349.1|351.7|349.1|351.45|348.85|0
1647486330000|2022-03-17 03:05:30|351.57|348.97|351.7|349.1|351.7|349.1|351.45|348.85|0
1647486340000|2022-03-17 03:05:40|351.45|348.85|351.45|348.85|351.45|348.85|351.45|348.85|0
1647486350000|2022-03-17 03:05:50|351.7|349.1|351.82|349.22|352.07|349.47|351.7|349.1|0
1647486360000|2022-03-17 03:06:00|351.45|348.85|351.45|348.85|351.45|348.85|351.32|348.72|0
1647486370000|2022-03-17 03:06:10|351.7|349.1|351.95|349.35|352.07|349.47|351.7|349.1|0
1647486380000|2022-03-17 03:06:20|351.7|349.1|351.7|349.1|351.95|349.35|351.7|349.1|0
1647486390000|2022-03-17 03:06:30|351.45|348.85|351.45|348.85|351.45|348.85|351.45|348.85|0
1647486400000|2022-03-17 03:06:40|352.2|349.6|352.2|349.6|352.2|349.6|352.2|349.6|0
1647486430000|2022-03-17 03:07:10|352.32|349.72|352.2|349.6|352.32|349.72|352.2|349.6|0
1647486440000|2022-03-17 03:07:20|352.07|349.47|352.32|349.72|352.32|349.72|352.07|349.47|0
1647486450000|2022-03-17 03:07:30|352.45|349.85|352.45|349.85|352.45|349.85|352.45|349.85|0
1647486460000|2022-03-17 03:07:40|352.2|349.6|351.95|349.35|352.2|349.6|351.95|349.35|0
1647486470000|2022-03-17 03:07:50|352.07|349.47|351.95|349.35|352.07|349.47|351.95|349.35|0
1647486480000|2022-03-17 03:08:00|351.7|349.1|351.45|348.85|351.7|349.1|351.2|348.6|0
1647486490000|2022-03-17 03:08:10|351.7|349.1|351.45|348.85|351.7|349.1|351.45|348.85|0
1647486500000|2022-03-17 03:08:20|351.57|348.97|351.82|349.22|351.82|349.22|351.57|348.97|0
1647486510000|2022-03-17 03:08:30|351.45|348.85|351.2|348.6|351.45|348.85|351.2|348.6|0
1647486520000|2022-03-17 03:08:40|351.45|348.85|351.45|348.85|351.45|348.85|351.32|348.72|0
1647486530000|2022-03-17 03:08:50|351.7|349.1|351.57|348.97|351.7|349.1|351.57|348.97|0
1647486540000|2022-03-17 03:09:00|351.45|348.85|351.2|348.6|351.45|348.85|351.07|348.47|0
1647486550000|2022-03-17 03:09:10|351.07|348.47|351.45|348.85|351.45|348.85|350.95|348.35|0
1647486560000|2022-03-17 03:09:20|351.2|348.6|351.2|348.6|351.2|348.6|351.07|348.47|0
1647486570000|2022-03-17 03:09:30|351.45|348.85|351.2|348.6|351.45|348.85|351.2|348.6|0
1647486580000|2022-03-17 03:09:40|351.32|348.72|351.2|348.6|351.45|348.85|351.2|348.6|0
1647486590000|2022-03-17 03:09:50|350.95|348.35|350.57|347.97|350.95|348.35|350.57|347.97|0
1647486600000|2022-03-17 03:10:00|350.7|348.1|350.7|348.1|350.7|348.1|350.7|348.1|0
1647486610000|2022-03-17 03:10:10|350.57|347.97|350.57|347.97|350.57|347.97|350.57|347.97|0
1647486620000|2022-03-17 03:10:20|350.7|348.1|350.45|347.85|350.7|348.1|350.45|347.85|0
1647486630000|2022-03-17 03:10:30|350.32|347.72|349.95|347.35|350.32|347.72|349.95|347.35|0
1647486640000|2022-03-17 03:10:40|349.82|347.22|349.95|347.35|349.95|347.35|349.82|347.22|0
1647486650000|2022-03-17 03:10:50|349.82|347.22|349.82|347.22|349.82|347.22|349.82|347.22|0
1647486660000|2022-03-17 03:11:00|349.95|347.35|349.82|347.22|349.95|347.35|349.7|347.1|0
1647486670000|2022-03-17 03:11:10|349.95|347.35|349.7|347.1|350.07|347.47|349.7|347.1|0
1647486680000|2022-03-17 03:11:20|349.82|347.22|349.95|347.35|350.2|347.6|349.82|347.22|0
1647486690000|2022-03-17 03:11:30|349.7|347.1|349.7|347.1|349.7|347.1|349.7|347.1|0
1647486700000|2022-03-17 03:11:40|349.95|347.35|350.2|347.6|350.2|347.6|349.95|347.35|0
1647486710000|2022-03-17 03:11:50|350.45|347.85|350.45|347.85|350.45|347.85|350.2|347.6|0
1647486720000|2022-03-17 03:12:00|351.2|348.6|350.95|348.35|351.2|348.6|350.95|348.35|0
1647486730000|2022-03-17 03:12:10|351.07|348.47|350.95|348.35|351.07|348.47|350.95|348.35|0
1647486750000|2022-03-17 03:12:30|350.57|347.97|350.45|347.85|350.7|348.1|350.45|347.85|0
1647486760000|2022-03-17 03:12:40|350.32|347.72|350.32|347.72|350.45|347.85|350.32|347.72|0
1647486770000|2022-03-17 03:12:50|350.2|347.6|350.2|347.6|350.2|347.6|350.2|347.6|0
1647486790000|2022-03-17 03:13:10|349.82|347.22|349.95|347.35|350.2|347.6|349.82|347.22|0
1647486800000|2022-03-17 03:13:20|349.82|347.22|349.7|347.1|349.82|347.22|349.7|347.1|0
1647486810000|2022-03-17 03:13:30|349.57|346.97|349.2|346.6|349.57|346.97|348.95|346.35|0
1647486820000|2022-03-17 03:13:40|349.57|346.97|349.7|347.1|349.7|347.1|349.57|346.97|0
1647486830000|2022-03-17 03:13:50|349.95|347.35|350.7|348.1|350.7|348.1|349.95|347.35|0
1647486840000|2022-03-17 03:14:00|351.2|348.6|350.7|348.1|351.2|348.6|350.7|348.1|0
1647486850000|2022-03-17 03:14:10|350.45|347.85|350.7|348.1|350.7|348.1|350.45|347.85|0
1647486870000|2022-03-17 03:14:30|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647486880000|2022-03-17 03:14:40|350.7|348.1|350.45|347.85|350.7|348.1|350.45|347.85|0
1647486890000|2022-03-17 03:14:50|350.7|348.1|350.82|348.22|350.95|348.35|350.7|348.1|0
1647486900000|2022-03-17 03:15:00|350.7|348.1|350.95|348.35|350.95|348.35|350.7|348.1|0
1647486910000|2022-03-17 03:15:10|351.2|348.6|351.2|348.6|351.2|348.6|350.95|348.35|0
1647486920000|2022-03-17 03:15:20|351.07|348.47|351.45|348.85|351.45|348.85|351.07|348.47|0
1647486940000|2022-03-17 03:15:40|351.32|348.72|351.2|348.6|351.32|348.72|351.07|348.47|0
1647486950000|2022-03-17 03:15:50|351.32|348.72|351.32|348.72|351.32|348.72|351.32|348.72|0
1647486960000|2022-03-17 03:16:00|351.07|348.47|351.2|348.6|351.2|348.6|351.07|348.47|0
1647486970000|2022-03-17 03:16:10|351.32|348.72|351.7|349.1|351.7|349.1|351.32|348.72|0
1647486980000|2022-03-17 03:16:20|351.32|348.72|351.32|348.72|351.32|348.72|351.32|348.72|0
1647486990000|2022-03-17 03:16:30|351.2|348.6|351.07|348.47|351.2|348.6|351.07|348.47|0
1647487000000|2022-03-17 03:16:40|351.2|348.6|350.45|347.85|351.2|348.6|350.45|347.85|0
1647487010000|2022-03-17 03:16:50|350.7|348.1|350.7|348.1|350.7|348.1|350.45|347.85|0
1647487020000|2022-03-17 03:17:00|350.45|347.85|350.7|348.1|350.7|348.1|350.45|347.85|0
1647487030000|2022-03-17 03:17:10|350.45|347.85|350.2|347.6|350.45|347.85|350.2|347.6|0
1647487040000|2022-03-17 03:17:20|350.07|347.47|350.2|347.6|350.2|347.6|349.95|347.35|0
1647487060000|2022-03-17 03:17:40|350.32|347.72|350.2|347.6|350.45|347.85|350.2|347.6|0
1647487070000|2022-03-17 03:17:50|350.32|347.72|349.95|347.35|350.32|347.72|349.95|347.35|0
1647487080000|2022-03-17 03:18:00|350.32|347.72|350.2|347.6|350.32|347.72|350.07|347.47|0
1647487090000|2022-03-17 03:18:10|349.95|347.35|349.7|347.1|349.95|347.35|349.7|347.1|0
1647487100000|2022-03-17 03:18:20|349.57|346.97|349.57|346.97|349.7|347.1|349.57|346.97|0
1647487110000|2022-03-17 03:18:30|349.7|347.1|350.07|347.47|350.2|347.6|349.7|347.1|0
1647487120000|2022-03-17 03:18:40|349.95|347.35|350.07|347.47|350.2|347.6|349.95|347.35|0
1647487130000|2022-03-17 03:18:50|349.82|347.22|349.7|347.1|349.82|347.22|349.7|347.1|0
1647487140000|2022-03-17 03:19:00|349.45|346.85|349.45|346.85|349.45|346.85|349.45|346.85|0
1647487150000|2022-03-17 03:19:10|349.07|346.47|348.45|345.85|349.2|346.6|348.45|345.85|0
1647487160000|2022-03-17 03:19:20|347.7|345.1|347.7|345.1|347.7|345.1|347.7|345.1|0
1647487170000|2022-03-17 03:19:30|347.45|344.85|348.57|345.97|348.7|346.1|347.45|344.85|0
1647487180000|2022-03-17 03:19:40|348.7|346.1|348.07|345.47|348.7|346.1|348.07|345.47|0
1647487190000|2022-03-17 03:19:50|347.95|345.35|347.07|344.47|347.95|345.35|347.07|344.47|0
1647487200000|2022-03-17 03:20:00|347.45|344.85|347.2|344.6|347.45|344.85|346.95|344.35|0
1647487210000|2022-03-17 03:20:10|347.45|344.85|347.82|345.22|347.82|345.22|347.45|344.85|0
1647487220000|2022-03-17 03:20:20|347.7|345.1|347.32|344.72|347.7|345.1|347.32|344.72|0
1647487230000|2022-03-17 03:20:30|347.45|344.85|347.2|344.6|347.45|344.85|347.2|344.6|0
1647487240000|2022-03-17 03:20:40|347.45|344.85|347.7|345.1|347.95|345.35|347.45|344.85|0
1647487250000|2022-03-17 03:20:50|347.57|344.97|347.45|344.85|347.7|345.1|347.45|344.85|0
1647487260000|2022-03-17 03:21:00|347.32|344.72|347.32|344.72|347.45|344.85|347.2|344.6|0
1647487270000|2022-03-17 03:21:10|347.45|344.85|347.7|345.1|347.95|345.35|347.45|344.85|0
1647487280000|2022-03-17 03:21:20|347.82|345.22|347.95|345.35|347.95|345.35|347.7|345.1|0
1647487290000|2022-03-17 03:21:30|347.82|345.22|348.07|345.47|348.07|345.47|347.7|345.1|0
1647487300000|2022-03-17 03:21:40|348.2|345.6|348.45|345.85|348.45|345.85|347.95|345.35|0
1647487310000|2022-03-17 03:21:50|348.7|346.1|348.7|346.1|348.7|346.1|348.57|345.97|0
1647487320000|2022-03-17 03:22:00|348.2|345.6|348.2|345.6|348.2|345.6|347.95|345.35|0
1647487330000|2022-03-17 03:22:10|347.95|345.35|347.45|344.85|347.95|345.35|347.45|344.85|0
1647487340000|2022-03-17 03:22:20|347.2|344.6|347.45|344.85|347.45|344.85|347.2|344.6|0
1647487350000|2022-03-17 03:22:30|347.32|344.72|347.32|344.72|347.57|344.97|347.32|344.72|0
1647487360000|2022-03-17 03:22:40|347.57|344.97|347.45|344.85|347.57|344.97|347.45|344.85|0
1647487370000|2022-03-17 03:22:50|347.57|344.97|348.45|345.85|348.45|345.85|347.57|344.97|0
1647487380000|2022-03-17 03:23:00|348.7|346.1|349.07|346.47|349.07|346.47|348.7|346.1|0
1647487390000|2022-03-17 03:23:10|348.95|346.35|348.57|345.97|348.95|346.35|348.57|345.97|0
1647487400000|2022-03-17 03:23:20|348.45|345.85|348.7|346.1|348.82|346.22|348.45|345.85|0
1647487410000|2022-03-17 03:23:30|348.95|346.35|349.45|346.85|349.45|346.85|348.95|346.35|0
1647487420000|2022-03-17 03:23:40|349.57|346.97|349.7|347.1|349.7|347.1|349.57|346.97|0
1647487430000|2022-03-17 03:23:50|349.45|346.85|349.45|346.85|349.45|346.85|349.2|346.6|0
1647487440000|2022-03-17 03:24:00|349.57|346.97|349.2|346.6|349.57|346.97|349.2|346.6|0
1647487450000|2022-03-17 03:24:10|349.45|346.85|349.45|346.85|349.57|346.97|349.45|346.85|0
1647487460000|2022-03-17 03:24:20|349.2|346.6|349.57|346.97|349.57|346.97|349.2|346.6|0
1647487470000|2022-03-17 03:24:30|349.7|347.1|349.7|347.1|349.7|347.1|349.45|346.85|0
1647487480000|2022-03-17 03:24:40|349.95|347.35|350.2|347.6|350.45|347.85|349.95|347.35|0
1647487490000|2022-03-17 03:24:50|350.07|347.47|350.2|347.6|350.2|347.6|349.95|347.35|0
1647487500000|2022-03-17 03:25:00|350.32|347.72|350.2|347.6|350.32|347.72|350.2|347.6|0
1647487510000|2022-03-17 03:25:10|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647487520000|2022-03-17 03:25:20|350.2|347.6|350.07|347.47|350.2|347.6|350.07|347.47|0
1647487530000|2022-03-17 03:25:30|349.95|347.35|349.82|347.22|349.95|347.35|349.82|347.22|0
1647487540000|2022-03-17 03:25:40|349.7|347.1|349.45|346.85|349.7|347.1|349.45|346.85|0
1647487550000|2022-03-17 03:25:50|349.57|346.97|349.45|346.85|349.57|346.97|349.45|346.85|0
1647487560000|2022-03-17 03:26:00|349.32|346.72|349.7|347.1|349.7|347.1|349.2|346.6|0
1647487570000|2022-03-17 03:26:10|349.95|347.35|349.82|347.22|349.95|347.35|349.7|347.1|0
1647487580000|2022-03-17 03:26:20|349.7|347.1|350.45|347.85|350.45|347.85|349.7|347.1|0
1647487590000|2022-03-17 03:26:30|350.95|348.35|350.57|347.97|350.95|348.35|350.57|347.97|0
1647487600000|2022-03-17 03:26:40|350.7|348.1|350.7|348.1|350.7|348.1|350.7|348.1|0
1647487610000|2022-03-17 03:26:50|350.57|347.97|350.57|347.97|350.7|348.1|350.57|347.97|0
1647487620000|2022-03-17 03:27:00|350.7|348.1|350.7|348.1|350.7|348.1|350.57|347.97|0
1647487630000|2022-03-17 03:27:10|350.57|347.97|350.82|348.22|350.95|348.35|350.57|347.97|0
1647487640000|2022-03-17 03:27:20|350.7|348.1|350.32|347.72|350.7|348.1|350.32|347.72|0
1647487650000|2022-03-17 03:27:30|350.2|347.6|350.57|347.97|350.57|347.97|350.2|347.6|0
1647487660000|2022-03-17 03:27:40|350.45|347.85|350.45|347.85|350.45|347.85|350.2|347.6|0
1647487670000|2022-03-17 03:27:50|350.57|347.97|350.57|347.97|350.57|347.97|350.57|347.97|0
1647487680000|2022-03-17 03:28:00|350.45|347.85|350.45|347.85|350.45|347.85|350.32|347.72|0
1647487690000|2022-03-17 03:28:10|350.32|347.72|350.45|347.85|350.45|347.85|350.32|347.72|0
1647487700000|2022-03-17 03:28:20|350.57|347.97|351.2|348.6|351.2|348.6|350.57|347.97|0
1647487710000|2022-03-17 03:28:30|351.07|348.47|351.7|349.1|351.7|349.1|351.07|348.47|0
1647487720000|2022-03-17 03:28:40|351.95|349.35|351.7|349.1|351.95|349.35|351.7|349.1|0
1647487730000|2022-03-17 03:28:50|351.57|348.97|351.7|349.1|351.7|349.1|351.57|348.97|0
1647487740000|2022-03-17 03:29:00|351.2|348.6|351.95|349.35|351.95|349.35|351.2|348.6|0
1647487750000|2022-03-17 03:29:10|351.57|348.97|351.57|348.97|351.57|348.97|351.45|348.85|0
1647487760000|2022-03-17 03:29:20|351.7|349.1|351.7|349.1|351.7|349.1|351.45|348.85|0
1647487770000|2022-03-17 03:29:30|351.82|349.22|351.45|348.85|351.82|349.22|351.45|348.85|0
1647487780000|2022-03-17 03:29:40|351.95|349.35|351.95|349.35|351.95|349.35|351.82|349.22|0
1647487790000|2022-03-17 03:29:50|351.82|349.22|352.82|350.22|352.82|350.22|351.82|349.22|0
1647487800000|2022-03-17 03:30:00|352.95|350.35|353.07|350.47|353.07|350.47|352.95|350.35|0
1647487810000|2022-03-17 03:30:10|353.2|350.6|352.57|349.97|353.2|350.6|352.57|349.97|0
1647487820000|2022-03-17 03:30:20|352.45|349.85|352.7|350.1|352.95|350.35|352.45|349.85|0
1647487830000|2022-03-17 03:30:30|352.32|349.72|352.2|349.6|352.32|349.72|352.2|349.6|0
1647487840000|2022-03-17 03:30:40|352.07|349.47|352.32|349.72|352.32|349.72|352.07|349.47|0
1647487850000|2022-03-17 03:30:50|352.45|349.85|352.57|349.97|352.57|349.97|352.45|349.85|0
1647487860000|2022-03-17 03:31:00|352.45|349.85|352.45|349.85|352.57|349.97|352.32|349.72|0
1647487870000|2022-03-17 03:31:10|352.2|349.6|351.45|348.85|352.2|349.6|351.45|348.85|0
1647487880000|2022-03-17 03:31:20|351.57|348.97|351.57|348.97|351.57|348.97|351.57|348.97|0
1647487890000|2022-03-17 03:31:30|351.45|348.85|351.45|348.85|351.45|348.85|351.45|348.85|0
1647487900000|2022-03-17 03:31:40|351.57|348.97|351.57|348.97|351.57|348.97|351.57|348.97|0
1647487910000|2022-03-17 03:31:50|351.32|348.72|351.32|348.72|351.45|348.85|351.32|348.72|0
1647487920000|2022-03-17 03:32:00|351.45|348.85|351.57|348.97|351.57|348.97|351.45|348.85|0
1647487940000|2022-03-17 03:32:20|351.45|348.85|351.57|348.97|351.57|348.97|351.45|348.85|0
1647487950000|2022-03-17 03:32:30|351.45|348.85|351.7|349.1|351.7|349.1|351.45|348.85|0
1647487960000|2022-03-17 03:32:40|351.45|348.85|351.57|348.97|351.57|348.97|351.45|348.85|0
1647487970000|2022-03-17 03:32:50|351.7|349.1|351.82|349.22|351.82|349.22|351.57|348.97|0
1647487980000|2022-03-17 03:33:00|351.7|349.1|351.57|348.97|351.7|349.1|351.57|348.97|0
1647487990000|2022-03-17 03:33:10|351.7|349.1|352.2|349.6|352.2|349.6|351.7|349.1|0
1647488000000|2022-03-17 03:33:20|352.45|349.85|352.32|349.72|352.45|349.85|352.2|349.6|0
1647488010000|2022-03-17 03:33:30|352.2|349.6|351.95|349.35|352.2|349.6|351.95|349.35|0
1647488020000|2022-03-17 03:33:40|352.07|349.47|351.95|349.35|352.07|349.47|351.95|349.35|0
1647488030000|2022-03-17 03:33:50|351.7|349.1|351.7|349.1|351.7|349.1|351.7|349.1|0
1647488040000|2022-03-17 03:34:00|351.95|349.35|351.95|349.35|351.95|349.35|351.7|349.1|0
1647488050000|2022-03-17 03:34:10|352.2|349.6|352.2|349.6|352.2|349.6|352.07|349.47|0
1647488060000|2022-03-17 03:34:20|352.07|349.47|352.2|349.6|352.2|349.6|352.07|349.47|0
1647488070000|2022-03-17 03:34:30|352.07|349.47|351.95|349.35|352.2|349.6|351.95|349.35|0
1647488080000|2022-03-17 03:34:40|352.07|349.47|352.2|349.6|352.2|349.6|352.07|349.47|0
1647488090000|2022-03-17 03:34:50|352.45|349.85|352.57|349.97|352.57|349.97|352.45|349.85|0
1647488100000|2022-03-17 03:35:00|352.7|350.1|353.07|350.47|353.07|350.47|352.7|350.1|0
1647488110000|2022-03-17 03:35:10|353.2|350.6|352.7|350.1|353.2|350.6|352.7|350.1|0
1647488120000|2022-03-17 03:35:20|352.82|350.22|352.7|350.1|352.82|350.22|352.7|350.1|0
1647488130000|2022-03-17 03:35:30|352.45|349.85|352.45|349.85|352.45|349.85|352.45|349.85|0
1647488140000|2022-03-17 03:35:40|352.32|349.72|352.45|349.85|352.45|349.85|352.32|349.72|0
1647488150000|2022-03-17 03:35:50|352.7|350.1|352.82|350.22|352.95|350.35|352.7|350.1|0
1647488160000|2022-03-17 03:36:00|352.95|350.35|353.57|350.97|353.57|350.97|352.95|350.35|0
1647488170000|2022-03-17 03:36:10|353.45|350.85|353.32|350.72|353.45|350.85|353.07|350.47|0
1647488180000|2022-03-17 03:36:20|353.45|350.85|353.7|351.1|353.82|351.22|353.45|350.85|0
1647488190000|2022-03-17 03:36:30|353.57|350.97|354.32|351.72|354.32|351.72|353.57|350.97|0
1647488200000|2022-03-17 03:36:40|354.2|351.6|354.45|351.85|354.45|351.85|354.2|351.6|0
1647488210000|2022-03-17 03:36:50|354.95|352.35|355.2|352.6|355.2|352.6|354.95|352.35|0
1647488220000|2022-03-17 03:37:00|354.82|352.22|354.7|352.1|354.95|352.35|354.7|352.1|0
1647488230000|2022-03-17 03:37:10|354.2|351.6|354.45|351.85|354.45|351.85|354.2|351.6|0
1647488240000|2022-03-17 03:37:20|354.32|351.72|354.45|351.85|354.45|351.85|354.32|351.72|0
1647488250000|2022-03-17 03:37:30|354.32|351.72|353.45|350.85|354.32|351.72|353.45|350.85|0
1647488260000|2022-03-17 03:37:40|353.82|351.22|353.7|351.1|353.82|351.22|353.7|351.1|0
1647488270000|2022-03-17 03:37:50|353.82|351.22|353.57|350.97|353.82|351.22|353.57|350.97|0
1647488280000|2022-03-17 03:38:00|353.7|351.1|353.7|351.1|353.95|351.35|353.7|351.1|0
1647488290000|2022-03-17 03:38:10|353.82|351.22|353.7|351.1|353.82|351.22|353.7|351.1|0
1647488300000|2022-03-17 03:38:20|353.95|351.35|353.7|351.1|353.95|351.35|353.7|351.1|0
1647488310000|2022-03-17 03:38:30|354.32|351.72|354.7|352.1|354.95|352.35|354.32|351.72|0
1647488320000|2022-03-17 03:38:40|355.07|352.47|355.07|352.47|355.2|352.6|354.95|352.35|0
1647488330000|2022-03-17 03:38:50|355.2|352.6|355.45|352.85|355.45|352.85|355.2|352.6|0
1647488340000|2022-03-17 03:39:00|355.32|352.72|355.57|352.97|355.57|352.97|355.32|352.72|0
1647488350000|2022-03-17 03:39:10|355.45|352.85|355.32|352.72|355.45|352.85|355.32|352.72|0
1647488360000|2022-03-17 03:39:20|355.2|352.6|355.2|352.6|355.2|352.6|355.07|352.47|0
1647488370000|2022-03-17 03:39:30|354.95|352.35|354.95|352.35|355.07|352.47|354.95|352.35|0
1647488390000|2022-03-17 03:39:50|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1647488400000|2022-03-17 03:40:00|355.07|352.47|354.95|352.35|355.07|352.47|354.95|352.35|0
1647488410000|2022-03-17 03:40:10|354.82|352.22|354.95|352.35|354.95|352.35|354.82|352.22|0
1647488420000|2022-03-17 03:40:20|354.82|352.22|354.57|351.97|354.82|352.22|354.57|351.97|0
1647488430000|2022-03-17 03:40:30|354.45|351.85|354.45|351.85|354.45|351.85|354.45|351.85|0
1647488440000|2022-03-17 03:40:40|354.32|351.72|354.07|351.47|354.45|351.85|354.07|351.47|0
1647488450000|2022-03-17 03:40:50|354.32|351.72|354.45|351.85|354.45|351.85|354.32|351.72|0
1647488460000|2022-03-17 03:41:00|354.2|351.6|354.45|351.85|354.45|351.85|354.2|351.6|0
1647488470000|2022-03-17 03:41:10|354.32|351.72|354.45|351.85|354.45|351.85|354.32|351.72|0
1647488480000|2022-03-17 03:41:20|354.32|351.72|354.45|351.85|354.45|351.85|354.32|351.72|0
1647488490000|2022-03-17 03:41:30|354.2|351.6|354.2|351.6|354.2|351.6|354.2|351.6|0
1647488500000|2022-03-17 03:41:40|353.95|351.35|353.95|351.35|353.95|351.35|353.95|351.35|0
1647488520000|2022-03-17 03:42:00|353.7|351.1|353.7|351.1|353.7|351.1|353.7|351.1|0
1647488540000|2022-03-17 03:42:20|353.2|350.6|352.57|349.97|353.2|350.6|352.2|349.6|0
1647488550000|2022-03-17 03:42:30|352.2|349.6|351.95|349.35|352.2|349.6|351.7|349.1|0
1647488570000|2022-03-17 03:42:50|352.07|349.47|352.07|349.47|352.07|349.47|352.07|349.47|0
1647488580000|2022-03-17 03:43:00|352.2|349.6|352.07|349.47|352.2|349.6|352.07|349.47|0
1647488590000|2022-03-17 03:43:10|352.2|349.6|351.95|349.35|352.2|349.6|351.95|349.35|0
1647488600000|2022-03-17 03:43:20|351.82|349.22|351.7|349.1|351.82|349.22|351.7|349.1|0
1647488610000|2022-03-17 03:43:30|351.95|349.35|352.2|349.6|352.45|349.85|351.95|349.35|0
1647488620000|2022-03-17 03:43:40|352.45|349.85|352.2|349.6|352.45|349.85|352.2|349.6|0
1647488630000|2022-03-17 03:43:50|352.32|349.72|351.95|349.35|352.32|349.72|351.95|349.35|0
1647488640000|2022-03-17 03:44:00|351.82|349.22|352.32|349.72|352.32|349.72|351.82|349.22|0
1647488650000|2022-03-17 03:44:10|352.2|349.6|352.45|349.85|352.45|349.85|352.2|349.6|0
1647488660000|2022-03-17 03:44:20|352.7|350.1|352.7|350.1|352.95|350.35|352.7|350.1|0
1647488670000|2022-03-17 03:44:30|352.45|349.85|352.2|349.6|352.57|349.97|352.2|349.6|0
1647488690000|2022-03-17 03:44:50|352.07|349.47|352.07|349.47|352.07|349.47|352.07|349.47|0
1647488700000|2022-03-17 03:45:00|351.95|349.35|350.2|347.6|351.95|349.35|350.2|347.6|0
1647488710000|2022-03-17 03:45:10|350.07|347.47|350.32|347.72|350.45|347.85|350.07|347.47|0
1647488720000|2022-03-17 03:45:20|350.45|347.85|350.7|348.1|350.7|348.1|350.45|347.85|0
1647488730000|2022-03-17 03:45:30|350.95|348.35|350.95|348.35|351.07|348.47|350.95|348.35|0
1647488740000|2022-03-17 03:45:40|351.2|348.6|350.95|348.35|351.2|348.6|350.95|348.35|0
1647488750000|2022-03-17 03:45:50|350.82|348.22|350.45|347.85|350.82|348.22|350.45|347.85|0
1647488760000|2022-03-17 03:46:00|350.57|347.97|350.2|347.6|350.57|347.97|350.2|347.6|0
1647488770000|2022-03-17 03:46:10|349.95|347.35|349.95|347.35|349.95|347.35|349.95|347.35|0
1647488780000|2022-03-17 03:46:20|350.2|347.6|350.07|347.47|350.2|347.6|349.95|347.35|0
1647488790000|2022-03-17 03:46:30|349.7|347.1|350.07|347.47|350.07|347.47|349.7|347.1|0
1647488800000|2022-03-17 03:46:40|349.95|347.35|350.07|347.47|350.07|347.47|349.95|347.35|0
1647488810000|2022-03-17 03:46:50|350.2|347.6|351.2|348.6|351.2|348.6|350.2|347.6|0
1647488820000|2022-03-17 03:47:00|350.7|348.1|350.7|348.1|350.7|348.1|350.45|347.85|0
1647488830000|2022-03-17 03:47:10|350.57|347.97|350.45|347.85|350.57|347.97|350.45|347.85|0
1647488840000|2022-03-17 03:47:20|350.2|347.6|349.7|347.1|350.2|347.6|349.7|347.1|0
1647488850000|2022-03-17 03:47:30|349.82|347.22|350.2|347.6|350.2|347.6|349.82|347.22|0
1647488860000|2022-03-17 03:47:40|350.07|347.47|349.82|347.22|350.2|347.6|349.82|347.22|0
1647488870000|2022-03-17 03:47:50|350.2|347.6|349.82|347.22|350.2|347.6|349.82|347.22|0
1647488880000|2022-03-17 03:48:00|349.95|347.35|349.95|347.35|350.07|347.47|349.95|347.35|0
1647488890000|2022-03-17 03:48:10|350.2|347.6|350.95|348.35|350.95|348.35|350.2|347.6|0
1647488900000|2022-03-17 03:48:20|351.57|348.97|352.32|349.72|352.32|349.72|351.57|348.97|0
1647488910000|2022-03-17 03:48:30|351.95|349.35|352.2|349.6|352.2|349.6|351.95|349.35|0
1647488920000|2022-03-17 03:48:40|351.95|349.35|351.45|348.85|351.95|349.35|351.45|348.85|0
1647488940000|2022-03-17 03:49:00|351.2|348.6|351.45|348.85|351.45|348.85|351.2|348.6|0
1647488950000|2022-03-17 03:49:10|351.7|349.1|351.2|348.6|351.7|349.1|351.2|348.6|0
1647488960000|2022-03-17 03:49:20|351.32|348.72|350.82|348.22|351.32|348.72|350.82|348.22|0
1647488970000|2022-03-17 03:49:30|350.45|347.85|350.32|347.72|350.45|347.85|350.2|347.6|0
1647488980000|2022-03-17 03:49:40|350.57|347.97|350.45|347.85|350.57|347.97|350.45|347.85|0
1647488990000|2022-03-17 03:49:50|350.32|347.72|350.45|347.85|350.45|347.85|350.2|347.6|0
1647489000000|2022-03-17 03:50:00|350.2|347.6|350.32|347.72|350.32|347.72|349.95|347.35|0
1647489010000|2022-03-17 03:50:10|350.2|347.6|350.2|347.6|350.2|347.6|350.2|347.6|0
1647489020000|2022-03-17 03:50:20|350.07|347.47|349.7|347.1|350.07|347.47|349.7|347.1|0
1647489030000|2022-03-17 03:50:30|349.45|346.85|349.7|347.1|349.7|347.1|349.45|346.85|0
1647489040000|2022-03-17 03:50:40|349.82|347.22|349.82|347.22|349.82|347.22|349.7|347.1|0
1647489050000|2022-03-17 03:50:50|349.95|347.35|349.82|347.22|350.2|347.6|349.82|347.22|0
1647489060000|2022-03-17 03:51:00|349.7|347.1|350.45|347.85|350.45|347.85|349.7|347.1|0
1647489070000|2022-03-17 03:51:10|350.2|347.6|350.2|347.6|350.2|347.6|350.07|347.47|0
1647489080000|2022-03-17 03:51:20|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647489100000|2022-03-17 03:51:40|350.32|347.72|350.95|348.35|350.95|348.35|350.32|347.72|0
1647489110000|2022-03-17 03:51:50|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647489120000|2022-03-17 03:52:00|350.7|348.1|350.32|347.72|350.7|348.1|350.32|347.72|0
1647489130000|2022-03-17 03:52:10|350.45|347.85|350.7|348.1|350.7|348.1|350.45|347.85|0
1647489140000|2022-03-17 03:52:20|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647489150000|2022-03-17 03:52:30|350.2|347.6|350.45|347.85|350.45|347.85|350.2|347.6|0
1647489180000|2022-03-17 03:53:00|350.32|347.72|350.32|347.72|350.32|347.72|350.32|347.72|0
1647489190000|2022-03-17 03:53:10|349.95|347.35|350.2|347.6|350.2|347.6|349.95|347.35|0
1647489200000|2022-03-17 03:53:20|350.07|347.47|350.07|347.47|350.07|347.47|350.07|347.47|0
1647489210000|2022-03-17 03:53:30|349.95|347.35|349.7|347.1|349.95|347.35|349.57|346.97|0
1647489220000|2022-03-17 03:53:40|349.45|346.85|349.7|347.1|349.7|347.1|349.45|346.85|0
1647489230000|2022-03-17 03:53:50|349.57|346.97|349.32|346.72|349.57|346.97|349.32|346.72|0
1647489240000|2022-03-17 03:54:00|349.45|346.85|349.57|346.97|349.7|347.1|349.45|346.85|0
1647489250000|2022-03-17 03:54:10|349.7|347.1|349.7|347.1|349.95|347.35|349.7|347.1|0
1647489260000|2022-03-17 03:54:20|349.82|347.22|349.82|347.22|349.82|347.22|349.7|347.1|0
1647489270000|2022-03-17 03:54:30|349.7|347.1|349.82|347.22|349.95|347.35|349.7|347.1|0
1647489280000|2022-03-17 03:54:40|349.95|347.35|350.32|347.72|350.45|347.85|349.82|347.22|0
1647489290000|2022-03-17 03:54:50|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647489300000|2022-03-17 03:55:00|350.32|347.72|349.82|347.22|350.32|347.72|349.82|347.22|0
1647489310000|2022-03-17 03:55:10|349.95|347.35|349.95|347.35|349.95|347.35|349.95|347.35|0
1647489330000|2022-03-17 03:55:30|350.2|347.6|350.2|347.6|350.2|347.6|350.2|347.6|0
1647489340000|2022-03-17 03:55:40|350.07|347.47|349.7|347.1|350.2|347.6|349.7|347.1|0
1647489350000|2022-03-17 03:55:50|349.57|346.97|349.7|347.1|349.82|347.22|349.57|346.97|0
1647489360000|2022-03-17 03:56:00|349.45|346.85|349.7|347.1|349.7|347.1|349.45|346.85|0
1647489370000|2022-03-17 03:56:10|349.95|347.35|350.2|347.6|350.2|347.6|349.95|347.35|0
1647489380000|2022-03-17 03:56:20|350.07|347.47|350.07|347.47|350.07|347.47|350.07|347.47|0
1647489390000|2022-03-17 03:56:30|350.2|347.6|349.95|347.35|350.2|347.6|349.95|347.35|0
1647489400000|2022-03-17 03:56:40|350.2|347.6|350.45|347.85|350.45|347.85|350.2|347.6|0
1647489410000|2022-03-17 03:56:50|350.95|348.35|350.7|348.1|350.95|348.35|350.7|348.1|0
1647489420000|2022-03-17 03:57:00|350.45|347.85|350.45|347.85|350.45|347.85|350.2|347.6|0
1647489430000|2022-03-17 03:57:10|350.2|347.6|350.45|347.85|350.45|347.85|350.2|347.6|0
1647489440000|2022-03-17 03:57:20|350.2|347.6|350.07|347.47|350.2|347.6|350.07|347.47|0
1647489450000|2022-03-17 03:57:30|349.95|347.35|350.45|347.85|350.45|347.85|349.95|347.35|0
1647489460000|2022-03-17 03:57:40|350.2|347.6|350.45|347.85|350.45|347.85|350.2|347.6|0
1647489470000|2022-03-17 03:57:50|350.57|347.97|350.7|348.1|350.7|348.1|350.57|347.97|0
1647489480000|2022-03-17 03:58:00|350.45|347.85|350.82|348.22|350.82|348.22|350.45|347.85|0
1647489490000|2022-03-17 03:58:10|350.95|348.35|351.07|348.47|351.07|348.47|350.95|348.35|0
1647489500000|2022-03-17 03:58:20|351.2|348.6|351.7|349.1|351.7|349.1|351.2|348.6|0
1647489510000|2022-03-17 03:58:30|351.57|348.97|351.32|348.72|351.57|348.97|351.32|348.72|0
1647489520000|2022-03-17 03:58:40|351.45|348.85|351.95|349.35|351.95|349.35|351.45|348.85|0
1647489530000|2022-03-17 03:58:50|352.2|349.6|351.82|349.22|352.2|349.6|351.82|349.22|0
1647489540000|2022-03-17 03:59:00|351.7|349.1|351.95|349.35|351.95|349.35|351.7|349.1|0
1647489550000|2022-03-17 03:59:10|352.2|349.6|352.2|349.6|352.2|349.6|352.2|349.6|0
1647489560000|2022-03-17 03:59:20|351.82|349.22|351.82|349.22|351.95|349.35|351.82|349.22|0
1647489570000|2022-03-17 03:59:30|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1647489580000|2022-03-17 03:59:40|352.2|349.6|352.07|349.47|352.2|349.6|351.82|349.22|0
1647489590000|2022-03-17 03:59:50|352.2|349.6|352.07|349.47|352.45|349.85|352.07|349.47|0
1647489600000|2022-03-17 04:00:00|352.32|349.72|351.95|349.35|352.32|349.72|351.95|349.35|0
1647489610000|2022-03-17 04:00:10|352.2|349.6|351.7|349.1|352.2|349.6|351.2|348.6|0
1647489630000|2022-03-17 04:00:30|351.2|348.6|351.2|348.6|351.2|348.6|351.2|348.6|0
1647489640000|2022-03-17 04:00:40|351.45|348.85|351.2|348.6|351.45|348.85|351.2|348.6|0
1647489650000|2022-03-17 04:00:50|351.07|348.47|351.07|348.47|351.07|348.47|351.07|348.47|0
1647489660000|2022-03-17 04:01:00|351.45|348.85|351.2|348.6|351.45|348.85|350.95|348.35|0
1647489670000|2022-03-17 04:01:10|351.45|348.85|351.45|348.85|351.45|348.85|351.45|348.85|0
1647489680000|2022-03-17 04:01:20|351.7|349.1|351.57|348.97|351.7|349.1|351.57|348.97|0
1647489690000|2022-03-17 04:01:30|351.7|349.1|351.32|348.72|351.7|349.1|351.32|348.72|0
1647489700000|2022-03-17 04:01:40|351.7|349.1|351.45|348.85|351.7|349.1|351.45|348.85|0
1647489710000|2022-03-17 04:01:50|351.32|348.72|351.45|348.85|351.45|348.85|351.32|348.72|0
1647489720000|2022-03-17 04:02:00|351.57|348.97|351.45|348.85|351.57|348.97|351.45|348.85|0
1647489730000|2022-03-17 04:02:10|351.32|348.72|351.45|348.85|351.45|348.85|351.32|348.72|0
1647489740000|2022-03-17 04:02:20|351.32|348.72|351.57|348.97|351.7|349.1|351.32|348.72|0
1647489760000|2022-03-17 04:02:40|351.32|348.72|351.07|348.47|351.45|348.85|351.07|348.47|0
1647489770000|2022-03-17 04:02:50|351.2|348.6|351.32|348.72|351.32|348.72|351.2|348.6|0
1647489780000|2022-03-17 04:03:00|350.45|347.85|350.7|348.1|350.82|348.22|350.45|347.85|0
1647489790000|2022-03-17 04:03:10|350.82|348.22|350.7|348.1|350.82|348.22|350.7|348.1|0
1647489800000|2022-03-17 04:03:20|350.57|347.97|350.45|347.85|350.57|347.97|350.45|347.85|0
1647489820000|2022-03-17 04:03:40|348.95|346.35|348.21|345.61|348.95|346.35|348.21|345.61|0
1647489830000|2022-03-17 04:03:50|347.83|345.23|347.96|345.36|347.96|345.36|347.71|345.11|0
1647489840000|2022-03-17 04:04:00|348.21|345.61|348.71|346.11|348.71|346.11|348.21|345.61|0
1647489850000|2022-03-17 04:04:10|348.95|346.35|348.71|346.11|348.95|346.35|348.71|346.11|0
1647489860000|2022-03-17 04:04:20|348.7|346.1|348.82|346.22|348.82|346.22|348.7|346.1|0
1647489870000|2022-03-17 04:04:30|348.7|346.1|348.82|346.22|348.95|346.35|348.7|346.1|0
1647489880000|2022-03-17 04:04:40|348.95|346.35|349.57|346.97|349.57|346.97|348.95|346.35|0
1647489890000|2022-03-17 04:04:50|349.32|346.72|349.45|346.85|349.45|346.85|349.32|346.72|0
1647489900000|2022-03-17 04:05:00|349.32|346.72|349.45|346.85|349.45|346.85|349.32|346.72|0
1647489910000|2022-03-17 04:05:10|349.7|347.1|349.45|346.85|349.7|347.1|349.45|346.85|0
1647489920000|2022-03-17 04:05:20|349.57|346.97|349.45|346.85|349.57|346.97|349.45|346.85|0
1647489930000|2022-03-17 04:05:30|349.2|346.6|349.45|346.85|349.45|346.85|349.2|346.6|0
1647489940000|2022-03-17 04:05:40|349.57|346.97|349.57|346.97|349.57|346.97|349.57|346.97|0
1647489950000|2022-03-17 04:05:50|349.2|346.6|349.32|346.72|349.32|346.72|349.2|346.6|0
1647489960000|2022-03-17 04:06:00|349.2|346.6|349.45|346.85|349.45|346.85|349.2|346.6|0
1647489970000|2022-03-17 04:06:10|349.32|346.72|349.7|347.1|349.7|347.1|349.32|346.72|0
1647489980000|2022-03-17 04:06:20|350.07|347.47|350.07|347.47|350.07|347.47|350.07|347.47|0
1647489990000|2022-03-17 04:06:30|349.95|347.35|349.95|347.35|349.95|347.35|349.82|347.22|0
1647490000000|2022-03-17 04:06:40|350.2|347.6|350.45|347.85|350.45|347.85|350.2|347.6|0
1647490010000|2022-03-17 04:06:50|350.32|347.72|350.07|347.47|350.45|347.85|350.07|347.47|0
1647490020000|2022-03-17 04:07:00|349.95|347.35|349.95|347.35|349.95|347.35|349.95|347.35|0
1647490030000|2022-03-17 04:07:10|350.07|347.47|350.2|347.6|350.2|347.6|350.07|347.47|0
1647490040000|2022-03-17 04:07:20|349.95|347.35|349.82|347.22|349.95|347.35|349.82|347.22|0
1647490050000|2022-03-17 04:07:30|349.95|347.35|349.95|347.35|349.95|347.35|349.82|347.22|0
1647490060000|2022-03-17 04:07:40|350.07|347.47|349.95|347.35|350.07|347.47|349.95|347.35|0
1647490080000|2022-03-17 04:08:00|350.2|347.6|350.2|347.6|350.2|347.6|350.2|347.6|0
1647490090000|2022-03-17 04:08:10|350.57|347.97|350.82|348.22|350.82|348.22|350.57|347.97|0
1647490100000|2022-03-17 04:08:20|350.95|348.35|350.2|347.6|350.95|348.35|350.2|347.6|0
1647490110000|2022-03-17 04:08:30|350.32|347.72|350.32|347.72|350.45|347.85|350.32|347.72|0
1647490120000|2022-03-17 04:08:40|350.45|347.85|350.2|347.6|350.45|347.85|350.2|347.6|0
1647490130000|2022-03-17 04:08:50|350.32|347.72|350.32|347.72|350.32|347.72|350.32|347.72|0
1647490140000|2022-03-17 04:09:00|350.2|347.6|350.45|347.85|350.45|347.85|350.2|347.6|0
1647490150000|2022-03-17 04:09:10|350.95|348.35|350.95|348.35|350.95|348.35|350.82|348.22|0
1647490170000|2022-03-17 04:09:30|350.82|348.22|350.82|348.22|350.95|348.35|350.82|348.22|0
1647490180000|2022-03-17 04:09:40|350.95|348.35|350.82|348.22|350.95|348.35|350.82|348.22|0
1647490190000|2022-03-17 04:09:50|350.57|347.97|350.57|347.97|350.57|347.97|350.57|347.97|0
1647490200000|2022-03-17 04:10:00|351.45|348.85|351.95|349.35|351.95|349.35|351.45|348.85|0
1647490210000|2022-03-17 04:10:10|351.82|349.22|351.2|348.6|351.82|349.22|351.2|348.6|0
1647490220000|2022-03-17 04:10:20|350.95|348.35|351.2|348.6|351.2|348.6|350.95|348.35|0
1647490230000|2022-03-17 04:10:30|351.45|348.85|351.45|348.85|351.45|348.85|351.45|348.85|0
1647490240000|2022-03-17 04:10:40|351.2|348.6|351.32|348.72|351.32|348.72|350.95|348.35|0
1647490250000|2022-03-17 04:10:50|351.2|348.6|351.2|348.6|351.2|348.6|351.2|348.6|0
1647490260000|2022-03-17 04:11:00|351.07|348.47|350.95|348.35|351.07|348.47|350.95|348.35|0
1647490270000|2022-03-17 04:11:10|351.2|348.6|351.45|348.85|351.45|348.85|351.2|348.6|0
1647490280000|2022-03-17 04:11:20|351.32|348.72|351.2|348.6|351.32|348.72|351.2|348.6|0
1647490290000|2022-03-17 04:11:30|351.07|348.47|351.07|348.47|351.2|348.6|351.07|348.47|0
1647490300000|2022-03-17 04:11:40|351.2|348.6|351.2|348.6|351.2|348.6|351.2|348.6|0
1647490330000|2022-03-17 04:12:10|351.07|348.47|351.32|348.72|351.32|348.72|351.07|348.47|0
1647490340000|2022-03-17 04:12:20|351.57|348.97|351.2|348.6|351.57|348.97|351.2|348.6|0
1647490350000|2022-03-17 04:12:30|351.07|348.47|351.07|348.47|351.07|348.47|351.07|348.47|0
1647490360000|2022-03-17 04:12:40|351.2|348.6|351.07|348.47|351.2|348.6|351.07|348.47|0
1647490370000|2022-03-17 04:12:50|350.95|348.35|351.45|348.85|351.45|348.85|350.95|348.35|0
1647490400000|2022-03-17 04:13:20|351.7|349.1|351.57|348.97|351.95|349.35|351.57|348.97|0
1647490410000|2022-03-17 04:13:30|351.7|349.1|351.7|349.1|351.7|349.1|351.57|348.97|0
1647490420000|2022-03-17 04:13:40|351.57|348.97|351.2|348.6|351.57|348.97|351.2|348.6|0
1647490430000|2022-03-17 04:13:50|351.45|348.85|351.45|348.85|351.45|348.85|351.45|348.85|0
1647490440000|2022-03-17 04:14:00|351.7|349.1|351.7|349.1|351.7|349.1|351.57|348.97|0
1647490450000|2022-03-17 04:14:10|351.57|348.97|351.57|348.97|351.57|348.97|351.57|348.97|0
1647490460000|2022-03-17 04:14:20|351.45|348.85|351.2|348.6|351.45|348.85|351.2|348.6|0
1647490490000|2022-03-17 04:14:50|351.45|348.85|351.45|348.85|351.7|349.1|351.45|348.85|0
1647490500000|2022-03-17 04:15:00|351.57|348.97|351.45|348.85|351.57|348.97|351.45|348.85|0
1647490510000|2022-03-17 04:15:10|351.2|348.6|351.45|348.85|351.45|348.85|351.2|348.6|0
1647490540000|2022-03-17 04:15:40|352.2|349.6|352.2|349.6|352.2|349.6|352.2|349.6|0
1647490550000|2022-03-17 04:15:50|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1647490560000|2022-03-17 04:16:00|352.07|349.47|352.07|349.47|352.07|349.47|352.07|349.47|0
1647490570000|2022-03-17 04:16:10|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1647490590000|2022-03-17 04:16:30|351.82|349.22|351.82|349.22|351.82|349.22|351.82|349.22|0
1647490600000|2022-03-17 04:16:40|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1647490610000|2022-03-17 04:16:50|351.7|349.1|351.57|348.97|351.7|349.1|351.57|348.97|0
1647490620000|2022-03-17 04:17:00|351.7|349.1|351.45|348.85|351.7|349.1|351.45|348.85|0
1647490630000|2022-03-17 04:17:10|351.7|349.1|351.7|349.1|351.7|349.1|351.7|349.1|0
1647490650000|2022-03-17 04:17:30|351.95|349.35|352.2|349.6|352.2|349.6|351.95|349.35|0
1647490660000|2022-03-17 04:17:40|351.7|349.1|351.45|348.85|351.82|349.22|351.32|348.72|0
1647490670000|2022-03-17 04:17:50|351.32|348.72|351.45|348.85|351.45|348.85|351.32|348.72|0
1647490680000|2022-03-17 04:18:00|351.95|349.35|352.2|349.6|352.2|349.6|351.95|349.35|0
1647490690000|2022-03-17 04:18:10|351.95|349.35|351.95|349.35|351.95|349.35|351.95|349.35|0
1647490700000|2022-03-17 04:18:20|352.45|349.85|352.45|349.85|352.45|349.85|352.45|349.85|0
1647490720000|2022-03-17 04:18:40|352.2|349.6|352.2|349.6|352.2|349.6|352.2|349.6|0
1647490730000|2022-03-17 04:18:50|352.32|349.72|351.95|349.35|352.32|349.72|351.95|349.35|0
1647490740000|2022-03-17 04:19:00|351.82|349.22|351.7|349.1|351.82|349.22|351.45|348.85|0
1647490750000|2022-03-17 04:19:10|351.57|348.97|352.2|349.6|352.2|349.6|351.57|348.97|0
1647490770000|2022-03-17 04:19:30|352.32|349.72|352.45|349.85|352.45|349.85|352.32|349.72|0
1647490800000|2022-03-17 04:20:00|352.2|349.6|352.45|349.85|352.45|349.85|351.95|349.35|0
1647490810000|2022-03-17 04:20:10|352.57|349.97|353.32|350.72|353.32|350.72|352.57|349.97|0
1647490820000|2022-03-17 04:20:20|353.07|350.47|352.95|350.35|353.2|350.6|352.95|350.35|0
1647490850000|2022-03-17 04:20:50|352.82|350.22|352.82|350.22|352.95|350.35|352.82|350.22|0
1647490860000|2022-03-17 04:21:00|352.95|350.35|352.82|350.22|352.95|350.35|352.82|350.22|0
1647490870000|2022-03-17 04:21:10|352.45|349.85|351.7|349.1|352.45|349.85|351.7|349.1|0
1647490880000|2022-03-17 04:21:20|351.45|348.85|351.45|348.85|351.45|348.85|351.45|348.85|0
1647490890000|2022-03-17 04:21:30|351.32|348.72|351.07|348.47|351.32|348.72|351.07|348.47|0
1647490900000|2022-03-17 04:21:40|351.2|348.6|349.95|347.35|351.2|348.6|349.95|347.35|0
1647490910000|2022-03-17 04:21:50|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647490920000|2022-03-17 04:22:00|350.7|348.1|350.82|348.22|350.82|348.22|350.7|348.1|0
1647490930000|2022-03-17 04:22:10|350.7|348.1|350.82|348.22|350.82|348.22|350.7|348.1|0
1647490940000|2022-03-17 04:22:20|350.7|348.1|350.45|347.85|350.7|348.1|350.45|347.85|0
1647490950000|2022-03-17 04:22:30|350.7|348.1|350.7|348.1|350.7|348.1|350.7|348.1|0
1647490960000|2022-03-17 04:22:40|350.95|348.35|350.95|348.35|350.95|348.35|350.95|348.35|0
1647490970000|2022-03-17 04:22:50|350.7|348.1|350.7|348.1|350.7|348.1|350.7|348.1|0
1647490980000|2022-03-17 04:23:00|350.95|348.35|350.95|348.35|350.95|348.35|350.95|348.35|0
1647491000000|2022-03-17 04:23:20|351.07|348.47|350.95|348.35|351.07|348.47|350.95|348.35|0
1647491010000|2022-03-17 04:23:30|350.7|348.1|350.7|348.1|350.7|348.1|350.7|348.1|0
1647491040000|2022-03-17 04:24:00|350.95|348.35|350.95|348.35|350.95|348.35|350.95|348.35|0
1647491070000|2022-03-17 04:24:30|350.7|348.1|350.7|348.1|350.7|348.1|350.7|348.1|0
1647491080000|2022-03-17 04:24:40|350.57|347.97|350.95|348.35|350.95|348.35|350.57|347.97|0
1647491090000|2022-03-17 04:24:50|351.2|348.6|351.2|348.6|351.2|348.6|351.2|348.6|0
1647491100000|2022-03-17 04:25:00|350.95|348.35|350.82|348.22|350.95|348.35|350.7|348.1|0
1647491110000|2022-03-17 04:25:10|350.7|348.1|350.7|348.1|350.7|348.1|350.7|348.1|0
1647491120000|2022-03-17 04:25:20|350.82|348.22|350.7|348.1|350.82|348.22|350.7|348.1|0
1647491130000|2022-03-17 04:25:30|350.95|348.35|350.95|348.35|350.95|348.35|350.95|348.35|0
1647491140000|2022-03-17 04:25:40|350.7|348.1|350.95|348.35|350.95|348.35|350.7|348.1|0
1647491150000|2022-03-17 04:25:50|350.82|348.22|350.7|348.1|350.82|348.22|350.7|348.1|0
1647491160000|2022-03-17 04:26:00|350.45|347.85|349.82|347.22|350.45|347.85|349.82|347.22|0
1647491170000|2022-03-17 04:26:10|349.45|346.85|349.7|347.1|349.7|347.1|349.45|346.85|0
1647491180000|2022-03-17 04:26:20|350.07|347.47|350.07|347.47|350.07|347.47|350.07|347.47|0
1647491190000|2022-03-17 04:26:30|350.2|347.6|350.2|347.6|350.32|347.72|350.2|347.6|0
1647491200000|2022-03-17 04:26:40|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647491210000|2022-03-17 04:26:50|350.32|347.72|350.32|347.72|350.32|347.72|350.32|347.72|0
1647491220000|2022-03-17 04:27:00|350.2|347.6|350.45|347.85|350.45|347.85|350.2|347.6|0
1647491250000|2022-03-17 04:27:30|350.2|347.6|350.2|347.6|350.2|347.6|350.2|347.6|0
1647491270000|2022-03-17 04:27:50|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647491290000|2022-03-17 04:28:10|350.7|348.1|350.7|348.1|350.95|348.35|350.7|348.1|0
1647491300000|2022-03-17 04:28:20|350.45|347.85|350.32|347.72|350.45|347.85|350.32|347.72|0
1647491310000|2022-03-17 04:28:30|350.45|347.85|350.57|347.97|350.7|348.1|350.45|347.85|0
1647491320000|2022-03-17 04:28:40|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647491330000|2022-03-17 04:28:50|350.7|348.1|350.7|348.1|350.7|348.1|350.7|348.1|0
1647491340000|2022-03-17 04:29:00|350.82|348.22|350.7|348.1|350.82|348.22|350.7|348.1|0
1647491350000|2022-03-17 04:29:10|350.95|348.35|350.95|348.35|350.95|348.35|350.95|348.35|0
1647491360000|2022-03-17 04:29:20|350.7|348.1|350.7|348.1|350.7|348.1|350.7|348.1|0
1647491370000|2022-03-17 04:29:30|350.45|347.85|350.45|347.85|350.45|347.85|350.45|347.85|0
1647491380000|2022-03-17 04:29:40|350.7|348.1|350.82|348.22|350.82|348.22|350.7|348.1|0
1647491390000|2022-03-17 04:29:50|350.95|348.35|350.95|348.35|350.95|348.35|350.82|348.22|0
1647491400000|2022-03-17 04:30:00|350.82|348.22|350.7|348.1|350.82|348.22|350.45|347.85|0
1647491410000|2022-03-17 04:30:10|353.2|350.6|352.57|349.97|353.2|350.6|352.57|349.97|0
1647491420000|2022-03-17 04:30:20|352.45|349.85|352.82|350.22|352.82|350.22|352.45|349.85|0
1647491430000|2022-03-17 04:30:30|352.7|350.1|352.07|349.47|352.7|350.1|352.07|349.47|0
1647491440000|2022-03-17 04:30:40|351.95|349.35|352.2|349.6|352.2|349.6|351.95|349.35|0
1647491450000|2022-03-17 04:30:50|352.45|349.85|352.57|349.97|352.57|349.97|352.45|349.85|0
1647491460000|2022-03-17 04:31:00|352.45|349.85|352.82|350.22|352.82|350.22|352.45|349.85|0
1647491470000|2022-03-17 04:31:10|352.95|350.35|353.45|350.85|353.45|350.85|352.95|350.35|0
1647491480000|2022-03-17 04:31:20|353.7|351.1|354.45|351.85|354.45|351.85|353.7|351.1|0
1647491490000|2022-03-17 04:31:30|354.32|351.72|354.45|351.85|354.45|351.85|354.07|351.47|0
1647491500000|2022-03-17 04:31:40|354.2|351.6|354.45|351.85|354.45|351.85|354.2|351.6|0
1647491520000|2022-03-17 04:32:00|354.95|352.35|355.82|353.22|356.2|353.6|354.95|352.35|0
1647491530000|2022-03-17 04:32:10|355.7|353.1|355.57|352.97|355.7|353.1|355.45|352.85|0
1647491540000|2022-03-17 04:32:20|355.45|352.85|355.45|352.85|355.45|352.85|355.2|352.6|0
1647491550000|2022-03-17 04:32:30|354.95|352.35|354.95|352.35|354.95|352.35|354.95|352.35|0
1647491560000|2022-03-17 04:32:40|354.7|352.1|354.7|352.1|354.7|352.1|354.7|352.1|0
1647491570000|2022-03-17 04:32:50|354.57|351.97|354.45|351.85|354.57|351.97|354.45|351.85|0
1647491580000|2022-03-17 04:33:00|354.2|351.6|354.45|351.85|354.45|351.85|354.2|351.6|0
1647491590000|2022-03-17 04:33:10|354.2|351.6|355.45|352.85|355.45|352.85|354.07|351.47|0
1647491610000|2022-03-17 04:33:30|355.7|353.1|355.7|353.1|355.7|353.1|355.7|353.1|0
1647491620000|2022-03-17 04:33:40|355.45|352.85|355.45|352.85|355.57|352.97|355.45|352.85|0
1647491630000|2022-03-17 04:33:50|355.7|353.1|356.2|353.6|356.2|353.6|355.45|352.85|0
1647491640000|2022-03-17 04:34:00|356.57|353.97|356.45|353.85|356.57|353.97|356.45|353.85|0
1647491650000|2022-03-17 04:34:10|356.2|353.6|355.95|353.35|356.45|353.85|355.95|353.35|0
1647491660000|2022-03-17 04:34:20|357.45|354.85|357.2|354.6|357.45|354.85|356.95|354.35|0
1647491670000|2022-03-17 04:34:30|357.32|354.72|356.7|354.1|357.32|354.72|356.7|354.1|0
1647491680000|2022-03-17 04:34:40|355.82|353.22|355.95|353.35|355.95|353.35|355.82|353.22|0
1647491690000|2022-03-17 04:34:50|355.82|353.22|355.95|353.35|355.95|353.35|355.82|353.22|0
1647491700000|2022-03-17 04:35:00|356.2|353.6|356.07|353.47|356.32|353.72|356.07|353.47|0
1647491710000|2022-03-17 04:35:10|355.95|353.35|355.95|353.35|356.07|353.47|355.95|353.35|0
1647491720000|2022-03-17 04:35:20|356.2|353.6|356.45|353.85|356.57|353.97|356.2|353.6|0
1647491730000|2022-03-17 04:35:30|356.07|353.47|355.95|353.35|356.07|353.47|355.57|352.97|0
1647491740000|2022-03-17 04:35:40|356.07|353.47|356.07|353.47|356.07|353.47|356.07|353.47|0
1647491750000|2022-03-17 04:35:50|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1647491760000|2022-03-17 04:36:00|355.82|353.22|355.7|353.1|355.82|353.22|355.7|353.1|0
1647491780000|2022-03-17 04:36:20|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1647491800000|2022-03-17 04:36:40|354.95|352.35|354.82|352.22|354.95|352.35|354.7|352.1|0
1647491810000|2022-03-17 04:36:50|354.95|352.35|354.45|351.85|354.95|352.35|354.45|351.85|0
1647491830000|2022-03-17 04:37:10|354.32|351.72|354.2|351.6|354.32|351.72|354.2|351.6|0
1647491840000|2022-03-17 04:37:20|354.07|351.47|354.45|351.85|354.45|351.85|353.95|351.35|0
1647491850000|2022-03-17 04:37:30|354.2|351.6|354.45|351.85|354.45|351.85|354.2|351.6|0
1647491860000|2022-03-17 04:37:40|354.57|351.97|354.95|352.35|354.95|352.35|354.57|351.97|0
1647491870000|2022-03-17 04:37:50|355.07|352.47|354.95|352.35|355.2|352.6|354.95|352.35|0
1647491880000|2022-03-17 04:38:00|354.82|352.22|354.2|351.6|354.82|352.22|354.2|351.6|0
1647491890000|2022-03-17 04:38:10|354.45|351.85|354.45|351.85|354.7|352.1|354.45|351.85|0
1647491900000|2022-03-17 04:38:20|354.7|352.1|354.7|352.1|354.7|352.1|354.7|352.1|0
1647491910000|2022-03-17 04:38:30|354.95|352.35|355.2|352.6|355.2|352.6|354.95|352.35|0
1647491920000|2022-03-17 04:38:40|354.95|352.35|355.2|352.6|355.2|352.6|354.95|352.35|0
1647491930000|2022-03-17 04:38:50|354.7|352.1|354.7|352.1|354.95|352.35|354.7|352.1|0
1647491940000|2022-03-17 04:39:00|354.95|352.35|354.7|352.1|354.95|352.35|354.7|352.1|0
1647491950000|2022-03-17 04:39:10|354.45|351.85|354.2|351.6|354.45|351.85|354.2|351.6|0
1647491960000|2022-03-17 04:39:20|354.45|351.85|353.95|351.35|354.45|351.85|353.95|351.35|0
1647491970000|2022-03-17 04:39:30|354.2|351.6|353.95|351.35|354.2|351.6|353.95|351.35|0
1647491990000|2022-03-17 04:39:50|353.82|351.22|353.95|351.35|353.95|351.35|353.82|351.22|0
1647492000000|2022-03-17 04:40:00|354.2|351.6|353.95|351.35|354.2|351.6|353.95|351.35|0
1647492010000|2022-03-17 04:40:10|354.07|351.47|354.7|352.1|354.7|352.1|354.07|351.47|0
1647492030000|2022-03-17 04:40:30|354.45|351.85|354.95|352.35|354.95|352.35|354.45|351.85|0
1647492040000|2022-03-17 04:40:40|355.07|352.47|354.95|352.35|355.07|352.47|354.95|352.35|0
1647492050000|2022-03-17 04:40:50|354.7|352.1|354.7|352.1|354.7|352.1|354.7|352.1|0
1647492060000|2022-03-17 04:41:00|354.82|352.22|355.2|352.6|355.2|352.6|354.82|352.22|0
1647492100000|2022-03-17 04:41:40|355.45|352.85|354.95|352.35|355.45|352.85|354.82|352.22|0
1647492110000|2022-03-17 04:41:50|355.2|352.6|355.7|353.1|355.7|353.1|355.2|352.6|0
1647492120000|2022-03-17 04:42:00|355.95|353.35|355.95|353.35|356.45|353.85|355.95|353.35|0
1647492130000|2022-03-17 04:42:10|355.82|353.22|355.95|353.35|355.95|353.35|355.82|353.22|0
1647492140000|2022-03-17 04:42:20|355.32|352.72|355.45|352.85|355.45|352.85|355.32|352.72|0
1647492150000|2022-03-17 04:42:30|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1647492160000|2022-03-17 04:42:40|355.32|352.72|355.7|353.1|355.7|353.1|355.32|352.72|0
1647492170000|2022-03-17 04:42:50|355.82|353.22|355.95|353.35|355.95|353.35|355.82|353.22|0
1647492180000|2022-03-17 04:43:00|355.7|353.1|355.82|353.22|355.82|353.22|355.7|353.1|0
1647492190000|2022-03-17 04:43:10|355.7|353.1|355.7|353.1|355.82|353.22|355.7|353.1|0
1647492200000|2022-03-17 04:43:20|355.95|353.35|356.07|353.47|356.2|353.6|355.95|353.35|0
1647492210000|2022-03-17 04:43:30|356.2|353.6|356.2|353.6|356.2|353.6|356.2|353.6|0
1647492220000|2022-03-17 04:43:40|356.07|353.47|355.95|353.35|356.07|353.47|355.95|353.35|0
1647492230000|2022-03-17 04:43:50|356.2|353.6|356.45|353.85|356.45|353.85|356.2|353.6|0
1647492240000|2022-03-17 04:44:00|356.2|353.6|356.2|353.6|356.45|353.85|356.2|353.6|0
1647492260000|2022-03-17 04:44:20|356.57|353.97|356.7|354.1|356.7|354.1|356.57|353.97|0
1647492270000|2022-03-17 04:44:30|356.45|353.85|356.32|353.72|356.57|353.97|356.32|353.72|0
1647492280000|2022-03-17 04:44:40|356.07|353.47|356.2|353.6|356.2|353.6|356.07|353.47|0
1647492290000|2022-03-17 04:44:50|356.07|353.47|356.2|353.6|356.2|353.6|356.07|353.47|0
1647492300000|2022-03-17 04:45:00|356.45|353.85|356.45|353.85|356.45|353.85|356.45|353.85|0
1647492310000|2022-03-17 04:45:10|356.2|353.6|356.2|353.6|356.2|353.6|356.2|353.6|0
1647492320000|2022-03-17 04:45:20|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1647492330000|2022-03-17 04:45:30|355.7|353.1|355.95|353.35|356.2|353.6|355.7|353.1|0
1647492370000|2022-03-17 04:46:10|356.45|353.85|355.7|353.1|356.45|353.85|355.7|353.1|0
1647492410000|2022-03-17 04:46:50|355.45|352.85|355.7|353.1|355.7|353.1|355.45|352.85|0
1647492420000|2022-03-17 04:47:00|355.95|353.35|355.82|353.22|355.95|353.35|355.82|353.22|0
1647492430000|2022-03-17 04:47:10|355.7|353.1|355.7|353.1|355.7|353.1|355.7|353.1|0
1647492440000|2022-03-17 04:47:20|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1647492470000|2022-03-17 04:47:50|355.07|352.47|355.7|353.1|355.7|353.1|355.07|352.47|0
1647492480000|2022-03-17 04:48:00|355.57|352.97|355.7|353.1|355.7|353.1|355.57|352.97|0
1647492490000|2022-03-17 04:48:10|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1647492500000|2022-03-17 04:48:20|355.7|353.1|355.7|353.1|355.7|353.1|355.7|353.1|0
1647492510000|2022-03-17 04:48:30|355.45|352.85|355.7|353.1|355.7|353.1|355.45|352.85|0
1647492520000|2022-03-17 04:48:40|355.82|353.22|355.7|353.1|355.82|353.22|355.7|353.1|0
1647492550000|2022-03-17 04:49:10|355.95|353.35|355.7|353.1|355.95|353.35|355.7|353.1|0
1647492560000|2022-03-17 04:49:20|355.57|352.97|355.57|352.97|355.57|352.97|355.57|352.97|0
1647492570000|2022-03-17 04:49:30|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1647492580000|2022-03-17 04:49:40|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1647492590000|2022-03-17 04:49:50|355.45|352.85|355.2|352.6|355.45|352.85|355.2|352.6|0
1647492600000|2022-03-17 04:50:00|354.95|352.35|355.2|352.6|355.2|352.6|354.95|352.35|0
1647492610000|2022-03-17 04:50:10|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1647492620000|2022-03-17 04:50:20|355.57|352.97|355.57|352.97|355.7|353.1|355.32|352.72|0
1647492630000|2022-03-17 04:50:30|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1647492640000|2022-03-17 04:50:40|355.7|353.1|355.45|352.85|355.7|353.1|355.45|352.85|0
1647492650000|2022-03-17 04:50:50|355.7|353.1|355.7|353.1|355.7|353.1|355.7|353.1|0
1647492660000|2022-03-17 04:51:00|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1647492670000|2022-03-17 04:51:10|356.2|353.6|356.2|353.6|356.2|353.6|356.2|353.6|0
1647492690000|2022-03-17 04:51:30|356.45|353.85|356.45|353.85|356.45|353.85|356.45|353.85|0
1647492700000|2022-03-17 04:51:40|356.7|354.1|356.95|354.35|356.95|354.35|356.7|354.1|0
1647492710000|2022-03-17 04:51:50|357.07|354.47|357.2|354.6|357.2|354.6|356.82|354.22|0
1647492720000|2022-03-17 04:52:00|357.7|355.1|356.82|354.22|357.7|355.1|356.82|354.22|0
1647492730000|2022-03-17 04:52:10|356.95|354.35|356.95|354.35|357.2|354.6|356.95|354.35|0
1647492740000|2022-03-17 04:52:20|357.2|354.6|357.2|354.6|357.2|354.6|357.2|354.6|0
1647492750000|2022-03-17 04:52:30|357.45|354.85|357.2|354.6|357.45|354.85|356.95|354.35|0
1647492760000|2022-03-17 04:52:40|357.45|354.85|356.95|354.35|357.45|354.85|356.95|354.35|0
1647492770000|2022-03-17 04:52:50|357.2|354.6|356.95|354.35|357.2|354.6|356.95|354.35|0
1647492780000|2022-03-17 04:53:00|357.2|354.6|356.95|354.35|357.2|354.6|356.95|354.35|0
1647492800000|2022-03-17 04:53:20|356.7|354.1|356.95|354.35|356.95|354.35|356.7|354.1|0
1647492810000|2022-03-17 04:53:30|356.82|354.22|356.7|354.1|356.82|354.22|356.7|354.1|0
1647492830000|2022-03-17 04:53:50|356.95|354.35|356.95|354.35|356.95|354.35|356.95|354.35|0
1647492840000|2022-03-17 04:54:00|357.2|354.6|356.95|354.35|357.2|354.6|356.95|354.35|0
1647492850000|2022-03-17 04:54:10|357.07|354.47|357.2|354.6|357.2|354.6|357.07|354.47|0
1647492860000|2022-03-17 04:54:20|357.45|354.85|357.7|355.1|357.7|355.1|357.45|354.85|0
1647492870000|2022-03-17 04:54:30|357.45|354.85|357.45|354.85|357.45|354.85|357.45|354.85|0
1647492880000|2022-03-17 04:54:40|357.82|355.22|357.45|354.85|357.82|355.22|357.45|354.85|0
1647492890000|2022-03-17 04:54:50|357.7|355.1|357.45|354.85|357.95|355.35|357.45|354.85|0
1647492900000|2022-03-17 04:55:00|357.7|355.1|357.7|355.1|357.7|355.1|357.7|355.1|0
1647492910000|2022-03-17 04:55:10|357.45|354.85|357.45|354.85|357.45|354.85|357.45|354.85|0
1647492920000|2022-03-17 04:55:20|357.82|355.22|357.95|355.35|357.95|355.35|357.7|355.1|0
1647492930000|2022-03-17 04:55:30|357.7|355.1|357.45|354.85|357.7|355.1|357.45|354.85|0
1647492940000|2022-03-17 04:55:40|357.7|355.1|357.7|355.1|357.7|355.1|357.7|355.1|0
1647492950000|2022-03-17 04:55:50|357.95|355.35|357.95|355.35|357.95|355.35|357.95|355.35|0
1647492960000|2022-03-17 04:56:00|358.2|355.6|357.95|355.35|358.2|355.6|357.7|355.1|0
1647492970000|2022-03-17 04:56:10|357.7|355.1|357.7|355.1|357.82|355.22|357.7|355.1|0
1647492980000|2022-03-17 04:56:20|357.57|354.97|357.2|354.6|357.7|355.1|357.2|354.6|0
1647492990000|2022-03-17 04:56:30|357.07|354.47|357.2|354.6|357.2|354.6|356.95|354.35|0
1647493000000|2022-03-17 04:56:40|357.45|354.85|357.32|354.72|357.45|354.85|357.32|354.72|0
1647493010000|2022-03-17 04:56:50|357.2|354.6|357.45|354.85|357.45|354.85|357.2|354.6|0
1647493020000|2022-03-17 04:57:00|357.2|354.6|357.2|354.6|357.32|354.72|357.2|354.6|0
1647493030000|2022-03-17 04:57:10|357.45|354.85|357.45|354.85|357.45|354.85|357.45|354.85|0
1647493040000|2022-03-17 04:57:20|357.57|354.97|357.57|354.97|357.57|354.97|357.57|354.97|0
1647493050000|2022-03-17 04:57:30|357.7|355.1|357.45|354.85|357.7|355.1|357.45|354.85|0
1647493060000|2022-03-17 04:57:40|357.32|354.72|357.2|354.6|357.32|354.72|357.2|354.6|0
1647493070000|2022-03-17 04:57:50|356.95|354.35|357.2|354.6|357.2|354.6|356.95|354.35|0
1647493090000|2022-03-17 04:58:10|357.32|354.72|357.32|354.72|357.32|354.72|357.32|354.72|0
1647493100000|2022-03-17 04:58:20|357.2|354.6|357.2|354.6|357.2|354.6|357.2|354.6|0
1647493120000|2022-03-17 04:58:40|357.45|354.85|357.2|354.6|357.45|354.85|357.2|354.6|0
1647493130000|2022-03-17 04:58:50|357.45|354.85|357.32|354.72|357.45|354.85|357.32|354.72|0
1647493140000|2022-03-17 04:59:00|357.45|354.85|356.95|354.35|357.45|354.85|356.95|354.35|0
1647493170000|2022-03-17 04:59:30|356.7|354.1|356.7|354.1|356.7|354.1|356.7|354.1|0
1647493180000|2022-03-17 04:59:40|356.82|354.22|356.7|354.1|356.82|354.22|356.7|354.1|0
1647493190000|2022-03-17 04:59:50|356.57|353.97|356.57|353.97|356.57|353.97|356.57|353.97|0
1647493200000|2022-03-17 05:00:00|356.95|354.35|356.45|353.85|356.95|354.35|356.45|353.85|0
1647493210000|2022-03-17 05:00:10|356.7|354.1|356.45|353.85|356.7|354.1|356.45|353.85|0
1647493220000|2022-03-17 05:00:20|355.95|353.35|355.95|353.35|355.95|353.35|355.7|353.1|0
1647493230000|2022-03-17 05:00:30|356.07|353.47|356.7|354.1|356.7|354.1|356.07|353.47|0
1647493240000|2022-03-17 05:00:40|357.2|354.6|357.57|354.97|357.57|354.97|357.2|354.6|0
1647493250000|2022-03-17 05:00:50|357.45|354.85|357.45|354.85|357.45|354.85|357.45|354.85|0
1647493260000|2022-03-17 05:01:00|357.32|354.72|357.2|354.6|357.32|354.72|357.2|354.6|0
1647493280000|2022-03-17 05:01:20|357.45|354.85|356.82|354.22|357.45|354.85|356.82|354.22|0
1647493290000|2022-03-17 05:01:30|356.57|353.97|356.07|353.47|356.57|353.97|356.07|353.47|0
1647493300000|2022-03-17 05:01:40|355.82|353.22|356.2|353.6|356.2|353.6|355.82|353.22|0
1647493310000|2022-03-17 05:01:50|355.7|353.1|355.45|352.85|355.7|353.1|355.45|352.85|0
1647493320000|2022-03-17 05:02:00|355.57|352.97|355.95|353.35|355.95|353.35|355.45|352.85|0
1647493330000|2022-03-17 05:02:10|356.2|353.6|356.07|353.47|356.2|353.6|356.07|353.47|0
1647493340000|2022-03-17 05:02:20|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1647493350000|2022-03-17 05:02:30|355.82|353.22|355.7|353.1|355.82|353.22|355.7|353.1|0
1647493360000|2022-03-17 05:02:40|355.82|353.22|355.32|352.72|355.82|353.22|355.32|352.72|0
1647493370000|2022-03-17 05:02:50|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1647493380000|2022-03-17 05:03:00|354.95|352.35|355.45|352.85|355.45|352.85|354.95|352.35|0
1647493390000|2022-03-17 05:03:10|355.7|353.1|355.32|352.72|355.7|353.1|355.2|352.6|0
1647493400000|2022-03-17 05:03:20|355.45|352.85|355.57|352.97|355.82|353.22|355.45|352.85|0
1647493410000|2022-03-17 05:03:30|355.45|352.85|355.32|352.72|355.45|352.85|355.32|352.72|0
1647493420000|2022-03-17 05:03:40|355.2|352.6|354.95|352.35|355.2|352.6|354.95|352.35|0
1647493430000|2022-03-17 05:03:50|354.32|351.72|354.07|351.47|354.32|351.72|354.07|351.47|0
1647493440000|2022-03-17 05:04:00|353.7|351.1|353.95|351.35|353.95|351.35|353.7|351.1|0
1647493450000|2022-03-17 05:04:10|354.45|351.85|354.45|351.85|354.45|351.85|354.45|351.85|0
1647493460000|2022-03-17 05:04:20|354.32|351.72|354.2|351.6|354.32|351.72|354.2|351.6|0
1647493470000|2022-03-17 05:04:30|354.45|351.85|354.57|351.97|354.7|352.1|354.45|351.85|0
1647493480000|2022-03-17 05:04:40|354.7|352.1|354.95|352.35|355.2|352.6|354.7|352.1|0
1647493490000|2022-03-17 05:04:50|355.07|352.47|354.45|351.85|355.07|352.47|354.45|351.85|0
1647493500000|2022-03-17 05:05:00|354.7|352.1|354.95|352.35|354.95|352.35|354.57|351.97|0
1647493510000|2022-03-17 05:05:10|355.07|352.47|354.7|352.1|355.07|352.47|354.7|352.1|0
1647493520000|2022-03-17 05:05:20|354.95|352.35|354.95|352.35|355.07|352.47|354.95|352.35|0
1647493530000|2022-03-17 05:05:30|354.7|352.1|355.2|352.6|355.2|352.6|354.7|352.1|0
1647493540000|2022-03-17 05:05:40|354.95|352.35|354.95|352.35|354.95|352.35|354.95|352.35|0
1647493550000|2022-03-17 05:05:50|354.7|352.1|354.7|352.1|354.7|352.1|354.7|352.1|0
1647493560000|2022-03-17 05:06:00|354.82|352.22|354.95|352.35|354.95|352.35|354.7|352.1|0
1647493570000|2022-03-17 05:06:10|354.82|352.22|354.82|352.22|354.95|352.35|354.82|352.22|0
1647493580000|2022-03-17 05:06:20|354.7|352.1|354.82|352.22|354.82|352.22|354.7|352.1|0
1647493590000|2022-03-17 05:06:30|354.95|352.35|354.7|352.1|354.95|352.35|354.7|352.1|0
1647493600000|2022-03-17 05:06:40|354.82|352.22|354.95|352.35|354.95|352.35|354.7|352.1|0
1647493610000|2022-03-17 05:06:50|354.82|352.22|354.57|351.97|354.82|352.22|354.57|351.97|0
1647493620000|2022-03-17 05:07:00|354.7|352.1|354.7|352.1|354.7|352.1|354.57|351.97|0
1647493630000|2022-03-17 05:07:10|354.95|352.35|354.95|352.35|354.95|352.35|354.82|352.22|0
1647493640000|2022-03-17 05:07:20|354.82|352.22|354.95|352.35|354.95|352.35|354.82|352.22|0
1647493650000|2022-03-17 05:07:30|355.07|352.47|354.7|352.1|355.07|352.47|354.7|352.1|0
1647493660000|2022-03-17 05:07:40|355.07|352.47|355.07|352.47|355.07|352.47|355.07|352.47|0
1647493670000|2022-03-17 05:07:50|355.2|352.6|354.7|352.1|355.2|352.6|354.7|352.1|0
1647493680000|2022-03-17 05:08:00|354.45|351.85|354.7|352.1|354.7|352.1|354.45|351.85|0
1647493690000|2022-03-17 05:08:10|354.95|352.35|354.95|352.35|354.95|352.35|354.95|352.35|0
1647493700000|2022-03-17 05:08:20|355.07|352.47|355.07|352.47|355.07|352.47|355.07|352.47|0
1647493710000|2022-03-17 05:08:30|354.95|352.35|354.95|352.35|354.95|352.35|354.95|352.35|0
1647493720000|2022-03-17 05:08:40|354.7|352.1|354.95|352.35|354.95|352.35|354.7|352.1|0
1647493730000|2022-03-17 05:08:50|354.7|352.1|354.7|352.1|354.7|352.1|354.7|352.1|0
1647493740000|2022-03-17 05:09:00|354.45|351.85|354.45|351.85|354.45|351.85|354.45|351.85|0
1647493750000|2022-03-17 05:09:10|354.2|351.6|354.2|351.6|354.2|351.6|354.2|351.6|0
1647493760000|2022-03-17 05:09:20|353.95|351.35|353.7|351.1|353.95|351.35|353.57|350.97|0
1647493770000|2022-03-17 05:09:30|353.45|350.85|353.45|350.85|353.45|350.85|353.45|350.85|0
1647493780000|2022-03-17 05:09:40|353.57|350.97|353.32|350.72|353.57|350.97|353.32|350.72|0
1647493790000|2022-03-17 05:09:50|353.45|350.85|354.2|351.6|354.2|351.6|353.2|350.6|0
1647493800000|2022-03-17 05:10:00|354.45|351.85|354.7|352.1|354.7|352.1|354.45|351.85|0
1647493810000|2022-03-17 05:10:10|354.45|351.85|354.32|351.72|354.45|351.85|354.32|351.72|0
1647493820000|2022-03-17 05:10:20|354.45|351.85|354.2|351.6|354.45|351.85|354.2|351.6|0
1647493830000|2022-03-17 05:10:30|353.95|351.35|353.82|351.22|353.95|351.35|353.7|351.1|0
1647493840000|2022-03-17 05:10:40|353.7|351.1|353.95|351.35|353.95|351.35|353.7|351.1|0
1647493850000|2022-03-17 05:10:50|353.82|351.22|353.95|351.35|353.95|351.35|353.82|351.22|0
1647493860000|2022-03-17 05:11:00|354.07|351.47|353.82|351.22|354.07|351.47|353.7|351.1|0
1647493870000|2022-03-17 05:11:10|353.95|351.35|354.2|351.6|354.2|351.6|353.95|351.35|0
1647493880000|2022-03-17 05:11:20|354.07|351.47|353.95|351.35|354.07|351.47|353.95|351.35|0
1647493890000|2022-03-17 05:11:30|353.82|351.22|354.2|351.6|354.2|351.6|353.82|351.22|0
1647493900000|2022-03-17 05:11:40|354.45|351.85|354.45|351.85|354.45|351.85|354.45|351.85|0
1647493910000|2022-03-17 05:11:50|354.32|351.72|354.57|351.97|354.57|351.97|354.32|351.72|0
1647493920000|2022-03-17 05:12:00|354.45|351.85|354.2|351.6|354.45|351.85|354.2|351.6|0
1647493930000|2022-03-17 05:12:10|353.95|351.35|353.95|351.35|353.95|351.35|353.95|351.35|0
1647493940000|2022-03-17 05:12:20|354.2|351.6|354.32|351.72|354.32|351.72|354.07|351.47|0
1647493950000|2022-03-17 05:12:30|354.2|351.6|354.2|351.6|354.2|351.6|354.07|351.47|0
1647493960000|2022-03-17 05:12:40|354.45|351.85|354.7|352.1|354.82|352.22|354.45|351.85|0
1647493970000|2022-03-17 05:12:50|354.57|351.97|354.7|352.1|354.7|352.1|354.45|351.85|0
1647493980000|2022-03-17 05:13:00|354.57|351.97|354.95|352.35|354.95|352.35|354.57|351.97|0
1647493990000|2022-03-17 05:13:10|355.95|353.35|356.2|353.6|356.45|353.85|355.95|353.35|0
1647494000000|2022-03-17 05:13:20|356.32|353.72|356.2|353.6|356.32|353.72|356.2|353.6|0
1647494010000|2022-03-17 05:13:30|355.95|353.35|356.2|353.6|356.2|353.6|355.95|353.35|0
1647494020000|2022-03-17 05:13:40|356.07|353.47|356.32|353.72|356.32|353.72|356.07|353.47|0
1647494030000|2022-03-17 05:13:50|356.45|353.85|356.7|354.1|356.7|354.1|356.45|353.85|0
1647494040000|2022-03-17 05:14:00|356.57|353.97|356.7|354.1|356.7|354.1|356.57|353.97|0
1647494050000|2022-03-17 05:14:10|356.82|354.22|357.94|355.34|357.94|355.34|356.82|354.22|0
1647494060000|2022-03-17 05:14:20|358.81|356.21|359.19|356.59|359.19|356.59|358.81|356.21|0
1647494070000|2022-03-17 05:14:30|359.44|356.84|359.69|357.09|360.69|358.09|359.44|356.84|0
1647494080000|2022-03-17 05:14:40|359.81|357.21|359.56|356.96|359.81|357.21|359.56|356.96|0
1647494090000|2022-03-17 05:14:50|359.44|356.84|359.44|356.84|359.44|356.84|359.19|356.59|0
1647494100000|2022-03-17 05:15:00|359.19|356.59|359.19|356.59|359.19|356.59|358.69|356.09|0
1647494110000|2022-03-17 05:15:10|358.94|356.34|358.81|356.21|358.94|356.34|358.81|356.21|0
1647494120000|2022-03-17 05:15:20|357.94|355.34|357.2|354.6|357.94|355.34|357.2|354.6|0
1647494130000|2022-03-17 05:15:30|357.44|354.84|357.69|355.09|357.69|355.09|357.44|354.84|0
1647494140000|2022-03-17 05:15:40|357.44|354.84|356.95|354.35|357.44|354.84|356.95|354.35|0
1647494150000|2022-03-17 05:15:50|356.7|354.1|356.7|354.1|356.7|354.1|356.7|354.1|0
1647494160000|2022-03-17 05:16:00|356.95|354.35|356.95|354.35|356.95|354.35|356.7|354.1|0
1647494170000|2022-03-17 05:16:10|356.7|354.1|356.82|354.22|356.82|354.22|356.57|353.97|0
1647494180000|2022-03-17 05:16:20|356.7|354.1|356.7|354.1|356.7|354.1|356.7|354.1|0
1647494190000|2022-03-17 05:16:30|356.45|353.85|356.57|353.97|356.57|353.97|356.45|353.85|0
1647494200000|2022-03-17 05:16:40|356.82|354.22|356.82|354.22|356.95|354.35|356.82|354.22|0
1647494210000|2022-03-17 05:16:50|356.7|354.1|356.7|354.1|356.7|354.1|356.45|353.85|0
1647494230000|2022-03-17 05:17:10|356.45|353.85|356.7|354.1|356.7|354.1|356.45|353.85|0
1647494240000|2022-03-17 05:17:20|356.95|354.35|357.44|354.84|357.44|354.84|356.95|354.35|0
1647494250000|2022-03-17 05:17:30|357.19|354.59|357.31|354.71|357.31|354.71|357.19|354.59|0
1647494260000|2022-03-17 05:17:40|357.19|354.59|357.69|355.09|357.69|355.09|357.19|354.59|0
1647494270000|2022-03-17 05:17:50|357.94|355.34|358.69|356.09|358.69|356.09|357.94|355.34|0
1647494280000|2022-03-17 05:18:00|358.44|355.84|358.69|356.09|359.19|356.59|358.44|355.84|0
1647494290000|2022-03-17 05:18:10|358.94|356.34|358.94|356.34|358.94|356.34|358.69|356.09|0
1647494310000|2022-03-17 05:18:30|359.44|356.84|359.19|356.59|359.44|356.84|359.19|356.59|0
1647494320000|2022-03-17 05:18:40|359.06|356.46|359.19|356.59|359.44|356.84|359.06|356.46|0
1647494330000|2022-03-17 05:18:50|359.44|356.84|359.44|356.84|359.69|357.09|359.44|356.84|0
1647494340000|2022-03-17 05:19:00|359.56|356.96|359.19|356.59|359.56|356.96|359.19|356.59|0
1647494350000|2022-03-17 05:19:10|359.31|356.71|359.56|356.96|359.56|356.96|359.31|356.71|0
1647494360000|2022-03-17 05:19:20|359.69|357.09|359.94|357.34|360.19|357.59|359.69|357.09|0
1647494370000|2022-03-17 05:19:30|359.69|357.09|359.56|356.96|359.69|357.09|359.44|356.84|0
1647494380000|2022-03-17 05:19:40|359.69|357.09|359.69|357.09|359.69|357.09|359.44|356.84|0
1647494390000|2022-03-17 05:19:50|359.94|357.34|359.69|357.09|359.94|357.34|359.69|357.09|0
1647494400000|2022-03-17 05:20:00|359.81|357.21|360.19|357.59|360.19|357.59|359.69|357.09|0
1647494410000|2022-03-17 05:20:10|360.31|357.71|360.31|357.71|360.31|357.71|360.19|357.59|0
1647494420000|2022-03-17 05:20:20|360.69|358.09|360.44|357.84|360.69|358.09|360.44|357.84|0
1647494430000|2022-03-17 05:20:30|360.06|357.46|360.44|357.84|360.44|357.84|360.06|357.46|0
1647494440000|2022-03-17 05:20:40|360.56|357.96|360.69|358.09|360.69|358.09|360.44|357.84|0
1647494450000|2022-03-17 05:20:50|360.44|357.84|359.69|357.09|360.44|357.84|359.69|357.09|0
1647494460000|2022-03-17 05:21:00|359.44|356.84|358.94|356.34|359.44|356.84|358.94|356.34|0
1647494470000|2022-03-17 05:21:10|359.19|356.59|359.06|356.46|359.19|356.59|358.94|356.34|0
1647494480000|2022-03-17 05:21:20|358.94|356.34|358.94|356.34|358.94|356.34|358.94|356.34|0
1647494490000|2022-03-17 05:21:30|358.69|356.09|358.44|355.84|358.69|356.09|358.44|355.84|0
1647494510000|2022-03-17 05:21:50|358.45|355.85|358.07|355.47|358.45|355.85|358.07|355.47|0
1647494520000|2022-03-17 05:22:00|358.2|355.6|358.32|355.72|358.45|355.85|358.2|355.6|0
1647494530000|2022-03-17 05:22:10|358.45|355.85|358.45|355.85|358.45|355.85|358.45|355.85|0
1647494540000|2022-03-17 05:22:20|358.2|355.6|358.45|355.85|358.45|355.85|358.2|355.6|0
1647494550000|2022-03-17 05:22:30|358.2|355.6|357.7|355.1|358.2|355.6|357.7|355.1|0
1647494560000|2022-03-17 05:22:40|357.57|354.97|357.45|354.85|357.57|354.97|357.45|354.85|0
1647494570000|2022-03-17 05:22:50|357.2|354.6|357.45|354.85|357.45|354.85|357.2|354.6|0
1647494580000|2022-03-17 05:23:00|357.57|354.97|358.2|355.6|358.2|355.6|357.57|354.97|0
1647494590000|2022-03-17 05:23:10|358.32|355.72|358.32|355.72|358.45|355.85|358.2|355.6|0
1647494600000|2022-03-17 05:23:20|358.2|355.6|358.7|356.1|358.7|356.1|358.2|355.6|0
1647494610000|2022-03-17 05:23:30|358.32|355.72|357.57|354.97|358.32|355.72|357.57|354.97|0
1647494620000|2022-03-17 05:23:40|357.45|354.85|354.95|352.35|357.45|354.85|354.95|352.35|0
1647494630000|2022-03-17 05:23:50|355.32|352.72|355.45|352.85|355.45|352.85|355.2|352.6|0
1647494640000|2022-03-17 05:24:00|355.82|353.22|355.7|353.1|355.82|353.22|355.7|353.1|0
1647494650000|2022-03-17 05:24:10|355.57|352.97|355.82|353.22|355.82|353.22|355.45|352.85|0
1647494660000|2022-03-17 05:24:20|354.95|352.35|354.95|352.35|355.2|352.6|354.95|352.35|0
1647494670000|2022-03-17 05:24:30|355.2|352.6|354.82|352.22|355.2|352.6|354.82|352.22|0
1647494680000|2022-03-17 05:24:40|354.95|352.35|355.07|352.47|355.32|352.72|354.95|352.35|0
1647494690000|2022-03-17 05:24:50|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1647494700000|2022-03-17 05:25:00|355.7|353.1|355.2|352.6|355.7|353.1|355.2|352.6|0
1647494710000|2022-03-17 05:25:10|354.82|352.22|354.82|352.22|355.07|352.47|354.82|352.22|0
1647494720000|2022-03-17 05:25:20|354.7|352.1|354.07|351.47|354.7|352.1|353.95|351.35|0
1647494730000|2022-03-17 05:25:30|354.2|351.6|354.2|351.6|354.2|351.6|353.95|351.35|0
1647494740000|2022-03-17 05:25:40|354.07|351.47|354.32|351.72|354.45|351.85|354.07|351.47|0
1647494750000|2022-03-17 05:25:50|354.2|351.6|354.2|351.6|354.2|351.6|353.95|351.35|0
1647494760000|2022-03-17 05:26:00|354.07|351.47|354.2|351.6|354.45|351.85|354.07|351.47|0
1647494770000|2022-03-17 05:26:10|354.45|351.85|353.45|350.85|354.45|351.85|353.45|350.85|0
1647494780000|2022-03-17 05:26:20|353.7|351.1|353.82|351.22|353.95|351.35|353.7|351.1|0
1647494790000|2022-03-17 05:26:30|353.7|351.1|353.57|350.97|353.7|351.1|353.45|350.85|0
1647494800000|2022-03-17 05:26:40|353.45|350.85|353.82|351.22|353.82|351.22|353.45|350.85|0
1647494810000|2022-03-17 05:26:50|353.95|351.35|353.7|351.1|353.95|351.35|353.7|351.1|0
1647494820000|2022-03-17 05:27:00|353.82|351.22|353.7|351.1|353.95|351.35|353.7|351.1|0
1647494840000|2022-03-17 05:27:20|353.95|351.35|353.82|351.22|354.2|351.6|353.82|351.22|0
1647494850000|2022-03-17 05:27:30|353.95|351.35|353.7|351.1|353.95|351.35|353.7|351.1|0
1647494860000|2022-03-17 05:27:40|353.82|351.22|354.2|351.6|354.2|351.6|353.82|351.22|0
1647494870000|2022-03-17 05:27:50|354.07|351.47|354.2|351.6|354.2|351.6|353.95|351.35|0
1647494880000|2022-03-17 05:28:00|354.45|351.85|354.32|351.72|354.45|351.85|354.32|351.72|0
1647494890000|2022-03-17 05:28:10|354.45|351.85|354.45|351.85|354.45|351.85|354.45|351.85|0
1647494900000|2022-03-17 05:28:20|354.32|351.72|354.2|351.6|354.45|351.85|354.2|351.6|0
1647494910000|2022-03-17 05:28:30|354.32|351.72|354.32|351.72|354.32|351.72|354.32|351.72|0
1647494920000|2022-03-17 05:28:40|353.95|351.35|353.95|351.35|353.95|351.35|353.95|351.35|0
1647494930000|2022-03-17 05:28:50|353.82|351.22|353.7|351.1|353.82|351.22|353.7|351.1|0
1647494940000|2022-03-17 05:29:00|353.95|351.35|353.95|351.35|354.07|351.47|353.95|351.35|0
1647494950000|2022-03-17 05:29:10|354.45|351.85|354.32|351.72|354.45|351.85|354.07|351.47|0
1647494960000|2022-03-17 05:29:20|353.95|351.35|353.7|351.1|353.95|351.35|353.7|351.1|0
1647494970000|2022-03-17 05:29:30|354.2|351.6|354.07|351.47|354.2|351.6|353.82|351.22|0
1647494980000|2022-03-17 05:29:40|354.2|351.6|354.2|351.6|354.45|351.85|354.2|351.6|0
1647494990000|2022-03-17 05:29:50|354.07|351.47|354.2|351.6|354.2|351.6|354.07|351.47|0
1647495000000|2022-03-17 05:30:00|353.95|351.35|354.45|351.85|354.45|351.85|353.95|351.35|0
1647495010000|2022-03-17 05:30:10|354.32|351.72|354.2|351.6|354.45|351.85|354.2|351.6|0
1647495020000|2022-03-17 05:30:20|353.95|351.35|353.95|351.35|353.95|351.35|353.95|351.35|0
1647495030000|2022-03-17 05:30:30|354.2|351.6|354.45|351.85|354.45|351.85|354.2|351.6|0
1647495040000|2022-03-17 05:30:40|353.82|351.22|354.07|351.47|354.2|351.6|353.82|351.22|0
1647495050000|2022-03-17 05:30:50|354.32|351.72|354.45|351.85|354.45|351.85|354.32|351.72|0
1647495060000|2022-03-17 05:31:00|354.7|352.1|354.7|352.1|354.7|352.1|354.7|352.1|0
1647495070000|2022-03-17 05:31:10|354.95|352.35|355.7|353.1|355.7|353.1|354.95|352.35|0
1647495080000|2022-03-17 05:31:20|354.95|352.35|355.2|352.6|355.2|352.6|354.95|352.35|0
1647495090000|2022-03-17 05:31:30|355.45|352.85|355.95|353.35|355.95|353.35|355.2|352.6|0
1647495100000|2022-03-17 05:31:40|355.7|353.1|355.7|353.1|355.82|353.22|355.7|353.1|0
1647495110000|2022-03-17 05:31:50|355.45|352.85|355.7|353.1|355.7|353.1|355.45|352.85|0
1647495120000|2022-03-17 05:32:00|355.45|352.85|355.32|352.72|355.57|352.97|355.32|352.72|0
1647495130000|2022-03-17 05:32:10|355.2|352.6|354.95|352.35|355.2|352.6|354.7|352.1|0
1647495140000|2022-03-17 05:32:20|354.7|352.1|354.45|351.85|354.7|352.1|354.45|351.85|0
1647495150000|2022-03-17 05:32:30|354.32|351.72|354.45|351.85|354.45|351.85|354.32|351.72|0
1647495160000|2022-03-17 05:32:40|354.07|351.47|353.82|351.22|354.07|351.47|353.82|351.22|0
1647495170000|2022-03-17 05:32:50|353.7|351.1|353.57|350.97|353.95|351.35|353.57|350.97|0
1647495180000|2022-03-17 05:33:00|353.7|351.1|353.57|350.97|353.7|351.1|353.57|350.97|0
1647495190000|2022-03-17 05:33:10|353.7|351.1|353.7|351.1|353.7|351.1|353.57|350.97|0
1647495200000|2022-03-17 05:33:20|353.57|350.97|353.95|351.35|353.95|351.35|353.57|350.97|0
1647495210000|2022-03-17 05:33:30|353.7|351.1|354.07|351.47|354.07|351.47|353.45|350.85|0
1647495220000|2022-03-17 05:33:40|354.2|351.6|354.7|352.1|354.7|352.1|354.2|351.6|0
1647495230000|2022-03-17 05:33:50|354.45|351.85|354.45|351.85|354.45|351.85|354.45|351.85|0
1647495240000|2022-03-17 05:34:00|354.32|351.72|354.2|351.6|354.32|351.72|354.2|351.6|0
1647495250000|2022-03-17 05:34:10|354.32|351.72|355.2|352.6|355.2|352.6|354.32|351.72|0
1647495260000|2022-03-17 05:34:20|354.95|352.35|354.95|352.35|354.95|352.35|354.95|352.35|0
1647495270000|2022-03-17 05:34:30|354.7|352.1|354.95|352.35|354.95|352.35|354.7|352.1|0
1647495280000|2022-03-17 05:34:40|355.2|352.6|354.95|352.35|355.2|352.6|354.95|352.35|0
1647495290000|2022-03-17 05:34:50|354.82|352.22|354.7|352.1|354.95|352.35|354.7|352.1|0
1647495300000|2022-03-17 05:35:00|354.45|351.85|353.95|351.35|354.45|351.85|353.82|351.22|0
1647495310000|2022-03-17 05:35:10|354.07|351.47|353.95|351.35|354.07|351.47|353.95|351.35|0
1647495320000|2022-03-17 05:35:20|353.82|351.22|352.95|350.35|353.82|351.22|352.95|350.35|0
1647495330000|2022-03-17 05:35:30|353.07|350.47|353.32|350.72|353.32|350.72|353.07|350.47|0
1647495340000|2022-03-17 05:35:40|353.45|350.85|353.45|350.85|353.45|350.85|353.2|350.6|0
1647495350000|2022-03-17 05:35:50|353.57|350.97|353.2|350.6|353.57|350.97|353.2|350.6|0
1647495360000|2022-03-17 05:36:00|353.45|350.85|353.45|350.85|353.57|350.97|353.32|350.72|0
1647495370000|2022-03-17 05:36:10|353.32|350.72|352.95|350.35|353.32|350.72|352.95|350.35|0
1647495380000|2022-03-17 05:36:20|353.2|350.6|353.45|350.85|353.45|350.85|352.95|350.35|0
1647495390000|2022-03-17 05:36:30|353.2|350.6|353.2|350.6|353.32|350.72|353.2|350.6|0
1647495400000|2022-03-17 05:36:40|353.32|350.72|353.45|350.85|353.45|350.85|353.32|350.72|0
1647495410000|2022-03-17 05:36:50|353.7|351.1|353.95|351.35|353.95|351.35|353.7|351.1|0
1647495420000|2022-03-17 05:37:00|354.2|351.6|354.2|351.6|354.2|351.6|354.2|351.6|0
1647495430000|2022-03-17 05:37:10|354.45|351.85|354.82|352.22|354.82|352.22|354.32|351.72|0
1647495440000|2022-03-17 05:37:20|354.7|352.1|354.82|352.22|354.82|352.22|354.57|351.97|0
1647495450000|2022-03-17 05:37:30|354.7|352.1|354.7|352.1|354.82|352.22|354.7|352.1|0
1647495460000|2022-03-17 05:37:40|354.57|351.97|354.7|352.1|354.82|352.22|354.57|351.97|0
1647495470000|2022-03-17 05:37:50|354.95|352.35|354.95|352.35|354.95|352.35|354.95|352.35|0
1647495480000|2022-03-17 05:38:00|354.82|352.22|354.7|352.1|354.82|352.22|354.7|352.1|0
1647495490000|2022-03-17 05:38:10|354.95|352.35|354.57|351.97|354.95|352.35|354.57|351.97|0
1647495500000|2022-03-17 05:38:20|354.82|352.22|354.7|352.1|354.82|352.22|354.7|352.1|0
1647495510000|2022-03-17 05:38:30|354.45|351.85|354.7|352.1|354.7|352.1|354.45|351.85|0
1647495520000|2022-03-17 05:38:40|354.82|352.22|354.95|352.35|354.95|352.35|354.82|352.22|0
1647495530000|2022-03-17 05:38:50|354.7|352.1|354.7|352.1|354.7|352.1|354.7|352.1|0
1647495540000|2022-03-17 05:39:00|354.95|352.35|354.7|352.1|354.95|352.35|354.7|352.1|0
1647495550000|2022-03-17 05:39:10|355.2|352.6|355.2|352.6|355.2|352.6|355.2|352.6|0
1647495560000|2022-03-17 05:39:20|355.45|352.85|354.95|352.35|355.57|352.97|354.95|352.35|0
1647495570000|2022-03-17 05:39:30|355.2|352.6|355.07|352.47|355.2|352.6|355.07|352.47|0
1647495580000|2022-03-17 05:39:40|355.2|352.6|355.2|352.6|355.2|352.6|355.07|352.47|0
1647495590000|2022-03-17 05:39:50|355.57|352.97|355.45|352.85|355.82|353.22|355.45|352.85|0
1647495600000|2022-03-17 05:40:00|355.2|352.6|354.7|352.1|355.2|352.6|354.7|352.1|0
1647495610000|2022-03-17 05:40:10|354.82|352.22|354.45|351.85|354.82|352.22|354.45|351.85|0
1647495620000|2022-03-17 05:40:20|354.95|352.35|354.2|351.6|354.95|352.35|354.2|351.6|0
1647495630000|2022-03-17 05:40:30|353.95|351.35|354.2|351.6|354.2|351.6|353.95|351.35|0
1647495640000|2022-03-17 05:40:40|353.95|351.35|353.95|351.35|353.95|351.35|353.95|351.35|0
1647495650000|2022-03-17 05:40:50|354.2|351.6|353.7|351.1|354.2|351.6|353.7|351.1|0
1647495660000|2022-03-17 05:41:00|353.95|351.35|354.2|351.6|354.2|351.6|353.95|351.35|0
1647495670000|2022-03-17 05:41:10|354.07|351.47|353.95|351.35|354.2|351.6|353.95|351.35|0
1647495680000|2022-03-17 05:41:20|354.2|351.6|353.95|351.35|354.2|351.6|353.95|351.35|0
1647495690000|2022-03-17 05:41:30|354.2|351.6|354.07|351.47|354.2|351.6|354.07|351.47|0
1647495700000|2022-03-17 05:41:40|354.2|351.6|353.82|351.22|354.2|351.6|353.82|351.22|0
1647495710000|2022-03-17 05:41:50|353.95|351.35|353.82|351.22|353.95|351.35|353.7|351.1|0
1647495720000|2022-03-17 05:42:00|353.7|351.1|353.57|350.97|353.7|351.1|353.57|350.97|0
1647495730000|2022-03-17 05:42:10|353.7|351.1|353.82|351.22|353.82|351.22|353.57|350.97|0
1647495740000|2022-03-17 05:42:20|354.45|351.85|354.45|351.85|354.45|351.85|354.32|351.72|0
1647495750000|2022-03-17 05:42:30|354.82|352.22|355.2|352.6|355.2|352.6|354.82|352.22|0
1647495760000|2022-03-17 05:42:40|355.32|352.72|356.2|353.6|356.2|353.6|355.32|352.72|0
1647495770000|2022-03-17 05:42:50|355.7|353.1|356.45|353.85|356.45|353.85|355.7|353.1|0
1647495780000|2022-03-17 05:43:00|356.57|353.97|356.7|354.1|356.7|354.1|356.45|353.85|0
1647495790000|2022-03-17 05:43:10|356.95|354.35|356.82|354.22|356.95|354.35|356.82|354.22|0
1647495800000|2022-03-17 05:43:20|356.7|354.1|357.07|354.47|357.07|354.47|356.7|354.1|0
1647495810000|2022-03-17 05:43:30|356.95|354.35|356.95|354.35|357.07|354.47|356.95|354.35|0
1647495820000|2022-03-17 05:43:40|356.82|354.22|356.57|353.97|356.82|354.22|356.57|353.97|0
1647495830000|2022-03-17 05:43:50|356.45|353.85|356.95|354.35|356.95|354.35|356.45|353.85|0
1647495840000|2022-03-17 05:44:00|357.2|354.6|357.45|354.85|357.45|354.85|357.2|354.6|0
1647495850000|2022-03-17 05:44:10|357.7|355.1|357.7|355.1|357.7|355.1|357.7|355.1|0
1647495860000|2022-03-17 05:44:20|357.82|355.22|357.45|354.85|357.82|355.22|357.45|354.85|0
1647495870000|2022-03-17 05:44:30|357.57|354.97|356.82|354.22|357.57|354.97|356.82|354.22|0
1647495880000|2022-03-17 05:44:40|356.7|354.1|356.95|354.35|356.95|354.35|356.7|354.1|0
1647495890000|2022-03-17 05:44:50|356.7|354.1|356.95|354.35|356.95|354.35|356.7|354.1|0
1647495900000|2022-03-17 05:45:00|356.7|354.1|356.82|354.22|356.82|354.22|356.57|353.97|0
1647495910000|2022-03-17 05:45:10|356.7|354.1|356.95|354.35|356.95|354.35|356.57|353.97|0
1647495920000|2022-03-17 05:45:20|357.2|354.6|357.2|354.6|357.2|354.6|357.2|354.6|0
1647495930000|2022-03-17 05:45:30|356.95|354.35|356.95|354.35|356.95|354.35|356.82|354.22|0
1647495940000|2022-03-17 05:45:40|356.7|354.1|356.57|353.97|356.7|354.1|356.45|353.85|0
1647495950000|2022-03-17 05:45:50|356.7|354.1|356.7|354.1|356.7|354.1|356.7|354.1|0
1647495960000|2022-03-17 05:46:00|356.82|354.22|356.82|354.22|356.82|354.22|356.7|354.1|0
1647495970000|2022-03-17 05:46:10|356.7|354.1|356.45|353.85|356.7|354.1|356.45|353.85|0
1647495980000|2022-03-17 05:46:20|356.57|353.97|356.2|353.6|356.57|353.97|356.2|353.6|0
1647495990000|2022-03-17 05:46:30|356.32|353.72|356.32|353.72|356.32|353.72|356.32|353.72|0
1647496000000|2022-03-17 05:46:40|356.2|353.6|356.45|353.85|356.82|354.22|356.2|353.6|0
1647496010000|2022-03-17 05:46:50|356.32|353.72|355.2|352.6|356.57|353.97|355.2|352.6|0
1647496020000|2022-03-17 05:47:00|355.45|352.85|355.7|353.1|355.7|353.1|355.45|352.85|0
1647496030000|2022-03-17 05:47:10|355.45|352.85|355.45|352.85|355.45|352.85|355.32|352.72|0
1647496040000|2022-03-17 05:47:20|355.7|353.1|355.95|353.35|355.95|353.35|355.7|353.1|0
1647496050000|2022-03-17 05:47:30|356.2|353.6|356.7|354.1|356.7|354.1|356.2|353.6|0
1647496060000|2022-03-17 05:47:40|356.57|353.97|356.2|353.6|356.57|353.97|356.2|353.6|0
1647496070000|2022-03-17 05:47:50|356.45|353.85|356.32|353.72|356.45|353.85|356.32|353.72|0
1647496080000|2022-03-17 05:48:00|356.7|354.1|356.32|353.72|356.7|354.1|356.32|353.72|0
1647496090000|2022-03-17 05:48:10|356.45|353.85|356.7|354.1|356.7|354.1|356.45|353.85|0
1647496100000|2022-03-17 05:48:20|356.32|353.72|356.07|353.47|356.32|353.72|356.07|353.47|0
1647496110000|2022-03-17 05:48:30|356.32|353.72|355.95|353.35|356.32|353.72|355.95|353.35|0
1647496120000|2022-03-17 05:48:40|356.07|353.47|355.95|353.35|356.07|353.47|355.57|352.97|0
1647496130000|2022-03-17 05:48:50|355.57|352.97|355.57|352.97|355.7|353.1|355.57|352.97|0
1647496140000|2022-03-17 05:49:00|355.82|353.22|355.32|352.72|355.82|353.22|355.32|352.72|0
1647496150000|2022-03-17 05:49:10|355.45|352.85|356.32|353.72|356.32|353.72|355.45|352.85|0
1647496160000|2022-03-17 05:49:20|356.07|353.47|355.95|353.35|356.07|353.47|355.95|353.35|0
1647496170000|2022-03-17 05:49:30|356.07|353.47|355.82|353.22|356.32|353.72|355.82|353.22|0
1647496180000|2022-03-17 05:49:40|355.95|353.35|355.7|353.1|355.95|353.35|355.7|353.1|0
1647496190000|2022-03-17 05:49:50|355.95|353.35|355.95|353.35|355.95|353.35|355.7|353.1|0
1647496200000|2022-03-17 05:50:00|356.07|353.47|356.57|353.97|356.57|353.97|356.07|353.47|0
1647496210000|2022-03-17 05:50:10|356.82|354.22|356.7|354.1|356.82|354.22|356.7|354.1|0
1647496220000|2022-03-17 05:50:20|356.95|354.35|357.2|354.6|357.2|354.6|356.82|354.22|0
1647496230000|2022-03-17 05:50:30|357.07|354.47|356.82|354.22|357.07|354.47|356.82|354.22|0
1647496240000|2022-03-17 05:50:40|356.57|353.97|356.57|353.97|356.57|353.97|356.57|353.97|0
1647496250000|2022-03-17 05:50:50|356.2|353.6|356.45|353.85|356.57|353.97|356.2|353.6|0
1647496260000|2022-03-17 05:51:00|356.32|353.72|356.7|354.1|356.7|354.1|356.32|353.72|0
1647496270000|2022-03-17 05:51:10|356.45|353.85|356.45|353.85|356.45|353.85|356.45|353.85|0
1647496280000|2022-03-17 05:51:20|356.57|353.97|356.95|354.35|356.95|354.35|356.57|353.97|0
1647496290000|2022-03-17 05:51:30|356.7|354.1|356.45|353.85|356.7|354.1|356.45|353.85|0
1647496300000|2022-03-17 05:51:40|356.32|353.72|356.57|353.97|356.57|353.97|356.2|353.6|0
1647496310000|2022-03-17 05:51:50|356.45|353.85|356.95|354.35|356.95|354.35|356.45|353.85|0
1647496320000|2022-03-17 05:52:00|357.07|354.47|357.07|354.47|357.07|354.47|357.07|354.47|0
1647496330000|2022-03-17 05:52:10|357.2|354.6|357.07|354.47|357.32|354.72|357.07|354.47|0
1647496340000|2022-03-17 05:52:20|357.2|354.6|357.2|354.6|357.2|354.6|357.2|354.6|0
1647496350000|2022-03-17 05:52:30|356.7|354.1|356.57|353.97|356.7|354.1|356.57|353.97|0
1647496360000|2022-03-17 05:52:40|356.7|354.1|356.7|354.1|356.7|354.1|356.7|354.1|0
1647496370000|2022-03-17 05:52:50|356.82|354.22|356.7|354.1|356.95|354.35|356.7|354.1|0
1647496380000|2022-03-17 05:53:00|356.95|354.35|356.7|354.1|356.95|354.35|356.7|354.1|0
1647496390000|2022-03-17 05:53:10|356.57|353.97|356.95|354.35|356.95|354.35|356.57|353.97|0
1647496400000|2022-03-17 05:53:20|356.57|353.97|356.57|353.97|356.7|354.1|356.57|353.97|0
1647496410000|2022-03-17 05:53:30|356.7|354.1|356.57|353.97|356.7|354.1|356.57|353.97|0
1647496420000|2022-03-17 05:53:40|356.7|354.1|356.7|354.1|356.7|354.1|356.57|353.97|0
1647496430000|2022-03-17 05:53:50|356.45|353.85|356.45|353.85|356.45|353.85|356.2|353.6|0
1647496440000|2022-03-17 05:54:00|356.2|353.6|355.95|353.35|356.2|353.6|355.95|353.35|0
1647496450000|2022-03-17 05:54:10|355.2|352.6|355.32|352.72|355.32|352.72|355.2|352.6|0
1647496460000|2022-03-17 05:54:20|355.45|352.85|355.7|353.1|355.7|353.1|355.32|352.72|0
1647496470000|2022-03-17 05:54:30|355.45|352.85|355.45|352.85|355.45|352.85|355.2|352.6|0
1647496480000|2022-03-17 05:54:40|354.95|352.35|355.45|352.85|355.45|352.85|354.95|352.35|0
1647496500000|2022-03-17 05:55:00|355.2|352.6|355.32|352.72|355.32|352.72|355.2|352.6|0
1647496510000|2022-03-17 05:55:10|355.2|352.6|355.45|352.85|355.45|352.85|355.2|352.6|0
1647496520000|2022-03-17 05:55:20|355.32|352.72|355.32|352.72|355.32|352.72|355.32|352.72|0
1647496530000|2022-03-17 05:55:30|355.2|352.6|355.2|352.6|355.45|352.85|355.2|352.6|0
1647496540000|2022-03-17 05:55:40|355.45|352.85|355.45|352.85|355.45|352.85|355.32|352.72|0
1647496550000|2022-03-17 05:55:50|356.2|353.6|355.7|353.1|356.2|353.6|355.7|353.1|0
1647496560000|2022-03-17 05:56:00|355.57|352.97|355.45|352.85|355.7|353.1|355.45|352.85|0
1647496570000|2022-03-17 05:56:10|355.7|353.1|355.7|353.1|355.82|353.22|355.57|352.97|0
1647496580000|2022-03-17 05:56:20|355.82|353.22|356.45|353.85|356.45|353.85|355.82|353.22|0
1647496590000|2022-03-17 05:56:30|355.82|353.22|355.82|353.22|355.82|353.22|355.7|353.1|0
1647496600000|2022-03-17 05:56:40|355.95|353.35|355.82|353.22|355.95|353.35|355.7|353.1|0
1647496610000|2022-03-17 05:56:50|355.95|353.35|355.57|352.97|355.95|353.35|355.57|352.97|0
1647496620000|2022-03-17 05:57:00|355.2|352.6|355.2|352.6|355.45|352.85|355.2|352.6|0
1647496630000|2022-03-17 05:57:10|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1647496640000|2022-03-17 05:57:20|355.32|352.72|355.45|352.85|355.45|352.85|355.32|352.72|0
1647496650000|2022-03-17 05:57:30|355.2|352.6|355.45|352.85|355.45|352.85|355.2|352.6|0
1647496660000|2022-03-17 05:57:40|355.32|352.72|355.2|352.6|355.45|352.85|355.2|352.6|0
1647496670000|2022-03-17 05:57:50|355.45|352.85|355.2|352.6|355.45|352.85|355.2|352.6|0
1647496680000|2022-03-17 05:58:00|355.32|352.72|355.2|352.6|355.32|352.72|355.2|352.6|0
1647496690000|2022-03-17 05:58:10|353.95|351.35|353.95|351.35|353.95|351.35|353.95|351.35|0
1647496700000|2022-03-17 05:58:20|354.2|351.6|353.82|351.22|354.2|351.6|353.82|351.22|0
1647496710000|2022-03-17 05:58:30|353.95|351.35|353.95|351.35|354.2|351.6|353.95|351.35|0
1647496720000|2022-03-17 05:58:40|354.07|351.47|353.95|351.35|354.2|351.6|353.95|351.35|0
1647496730000|2022-03-17 05:58:50|353.82|351.22|353.82|351.22|353.82|351.22|353.82|351.22|0
1647496740000|2022-03-17 05:59:00|353.7|351.1|354.07|351.47|354.07|351.47|353.7|351.1|0
1647496750000|2022-03-17 05:59:10|354.2|351.6|354.57|351.97|354.57|351.97|354.2|351.6|0
1647496760000|2022-03-17 05:59:20|354.45|351.85|355.07|352.47|355.2|352.6|354.45|351.85|0
1647496770000|2022-03-17 05:59:30|355.2|352.6|355.7|353.1|355.7|353.1|355.2|352.6|0
1647496780000|2022-03-17 05:59:40|355.57|352.97|355.32|352.72|355.57|352.97|355.32|352.72|0
1647496790000|2022-03-17 05:59:50|355.2|352.6|355.45|352.85|355.45|352.85|355.2|352.6|0
1647496800000|2022-03-17 06:00:00|355.57|352.97|356.2|353.6|356.2|353.6|355.57|352.97|0
1647496810000|2022-03-17 06:00:10|356.32|353.72|355.57|352.97|356.32|353.72|355.57|352.97|0
1647496820000|2022-03-17 06:00:20|355.2|352.6|355.7|353.1|355.7|353.1|355.2|352.6|0
1647496830000|2022-03-17 06:00:30|355.32|352.72|355.32|352.72|355.45|352.85|355.32|352.72|0
1647496840000|2022-03-17 06:00:40|355.7|353.1|355.2|352.6|355.7|353.1|355.2|352.6|0
1647496850000|2022-03-17 06:00:50|355.45|352.85|355.57|352.97|355.57|352.97|355.45|352.85|0
1647496860000|2022-03-17 06:01:00|355.2|352.6|355.45|352.85|355.45|352.85|355.2|352.6|0
1647496870000|2022-03-17 06:01:10|354.95|352.35|354.95|352.35|354.95|352.35|354.95|352.35|0
1647496880000|2022-03-17 06:01:20|354.2|351.6|354.07|351.47|354.45|351.85|354.07|351.47|0
1647496890000|2022-03-17 06:01:30|354.2|351.6|354.2|351.6|354.45|351.85|354.2|351.6|0
1647496900000|2022-03-17 06:01:40|354.45|351.85|354.82|352.22|354.82|352.22|354.45|351.85|0
1647496910000|2022-03-17 06:01:50|354.7|352.1|354.82|352.22|354.82|352.22|354.7|352.1|0
1647496920000|2022-03-17 06:02:00|354.7|352.1|354.7|352.1|354.7|352.1|354.45|351.85|0
1647496930000|2022-03-17 06:02:10|354.57|351.97|354.45|351.85|354.7|352.1|354.45|351.85|0
1647496940000|2022-03-17 06:02:20|354.7|352.1|354.7|352.1|354.7|352.1|354.7|352.1|0
1647496950000|2022-03-17 06:02:30|354.45|351.85|354.57|351.97|354.57|351.97|354.45|351.85|0
1647496960000|2022-03-17 06:02:40|354.7|352.1|354.7|352.1|354.7|352.1|354.32|351.72|0
1647496970000|2022-03-17 06:02:50|354.95|352.35|355.2|352.6|355.2|352.6|354.7|352.1|0
1647496980000|2022-03-17 06:03:00|355.57|352.97|354.95|352.35|355.57|352.97|354.95|352.35|0
1647496990000|2022-03-17 06:03:10|355.45|352.85|355.45|352.85|355.45|352.85|355.32|352.72|0
1647497000000|2022-03-17 06:03:20|356.07|353.47|356.95|354.35|356.95|354.35|356.07|353.47|0
1647497010000|2022-03-17 06:03:30|356.82|354.22|358.2|355.6|358.2|355.6|356.82|354.22|0
1647497020000|2022-03-17 06:03:40|358.32|355.72|358.32|355.72|358.95|356.35|358.32|355.72|0
1647497030000|2022-03-17 06:03:50|357.82|355.22|357.82|355.22|357.95|355.35|357.82|355.22|0
1647497040000|2022-03-17 06:04:00|357.57|354.97|356.45|353.85|357.57|354.97|356.45|353.85|0
1647497050000|2022-03-17 06:04:10|355.7|353.1|354.95|352.35|355.7|353.1|354.95|352.35|0
1647497060000|2022-03-17 06:04:20|354.2|351.6|354.57|351.97|354.57|351.97|354.2|351.6|0
1647497070000|2022-03-17 06:04:30|354.7|352.1|354.82|352.22|354.82|352.22|354.7|352.1|0
1647497080000|2022-03-17 06:04:40|354.57|351.97|354.7|352.1|354.82|352.22|354.57|351.97|0
1647497090000|2022-03-17 06:04:50|355.07|352.47|355.7|353.1|355.7|353.1|355.07|352.47|0
1647497100000|2022-03-17 06:05:00|355.45|352.85|355.7|353.1|355.82|353.22|355.45|352.85|0
1647497110000|2022-03-17 06:05:10|355.45|352.85|356.82|354.22|356.82|354.22|355.45|352.85|0
1647497120000|2022-03-17 06:05:20|356.57|353.97|356.7|354.1|356.7|354.1|356.45|353.85|0
1647497130000|2022-03-17 06:05:30|356.57|353.97|356.57|353.97|356.7|354.1|356.57|353.97|0
1647497140000|2022-03-17 06:05:40|356.95|354.35|356.82|354.22|356.95|354.35|356.82|354.22|0
1647497150000|2022-03-17 06:05:50|356.95|354.35|357.7|355.1|357.7|355.1|356.95|354.35|0
1647497160000|2022-03-17 06:06:00|357.2|354.6|356.95|354.35|357.2|354.6|356.82|354.22|0
1647497170000|2022-03-17 06:06:10|357.32|354.72|356.82|354.22|357.32|354.72|356.82|354.22|0
1647497180000|2022-03-17 06:06:20|356.95|354.35|356.57|353.97|356.95|354.35|356.57|353.97|0
1647497190000|2022-03-17 06:06:30|356.7|354.1|356.7|354.1|356.7|354.1|356.45|353.85|0
1647497200000|2022-03-17 06:06:40|356.57|353.97|356.95|354.35|356.95|354.35|356.57|353.97|0
1647497210000|2022-03-17 06:06:50|356.7|354.1|356.57|353.97|356.7|354.1|356.45|353.85|0
1647497220000|2022-03-17 06:07:00|356.45|353.85|355.95|353.35|356.45|353.85|355.95|353.35|0
1647497230000|2022-03-17 06:07:10|355.82|353.22|355.95|353.35|355.95|353.35|355.82|353.22|0
1647497240000|2022-03-17 06:07:20|355.82|353.22|355.57|352.97|355.82|353.22|355.32|352.72|0
1647497250000|2022-03-17 06:07:30|355.45|352.85|355.82|353.22|355.82|353.22|355.45|352.85|0
1647497260000|2022-03-17 06:07:40|356.07|353.47|356.95|354.35|357.2|354.6|356.07|353.47|0
1647497270000|2022-03-17 06:07:50|357.07|354.47|357.2|354.6|357.2|354.6|356.95|354.35|0
1647497280000|2022-03-17 06:08:00|356.82|354.22|356.95|354.35|356.95|354.35|356.82|354.22|0
1647497300000|2022-03-17 06:08:20|356.7|354.1|356.7|354.1|356.82|354.22|356.7|354.1|0
1647497310000|2022-03-17 06:08:30|356.32|353.72|357.07|354.47|357.07|354.47|356.2|353.6|0
1647497320000|2022-03-17 06:08:40|356.82|354.22|357.7|355.1|357.7|355.1|356.82|354.22|0
1647497330000|2022-03-17 06:08:50|357.32|354.72|356.95|354.35|357.32|354.72|356.95|354.35|0
1647497340000|2022-03-17 06:09:00|357.07|354.47|357.32|354.72|357.32|354.72|357.07|354.47|0
1647497350000|2022-03-17 06:09:10|357.45|354.85|357.32|354.72|357.45|354.85|357.07|354.47|0
1647497360000|2022-03-17 06:09:20|357.45|354.85|357.7|355.1|358.07|355.47|357.45|354.85|0
1647497370000|2022-03-17 06:09:30|358.07|355.47|357.7|355.1|358.07|355.47|357.7|355.1|0
1647497380000|2022-03-17 06:09:40|357.82|355.22|357.7|355.1|357.82|355.22|357.57|354.97|0
1647497390000|2022-03-17 06:09:50|357.82|355.22|358.07|355.47|358.07|355.47|357.7|355.1|0
1647497400000|2022-03-17 06:10:00|357.82|355.22|357.45|354.85|357.82|355.22|357.32|354.72|0
1647497410000|2022-03-17 06:10:10|357.57|354.97|357.7|355.1|357.82|355.22|357.57|354.97|0
1647497420000|2022-03-17 06:10:20|357.57|354.97|357.57|354.97|357.82|355.22|357.57|354.97|0
1647497430000|2022-03-17 06:10:30|357.32|354.72|357.7|355.1|357.7|355.1|357.32|354.72|0
1647497440000|2022-03-17 06:10:40|357.82|355.22|357.82|355.22|357.82|355.22|357.45|354.85|0
1647497450000|2022-03-17 06:10:50|357.7|355.1|358.57|355.97|358.57|355.97|357.7|355.1|0
1647497460000|2022-03-17 06:11:00|358.45|355.85|357.32|354.72|358.45|355.85|357.32|354.72|0
1647497470000|2022-03-17 06:11:10|357.45|354.85|357.45|354.85|357.45|354.85|357.2|354.6|0
1647497480000|2022-03-17 06:11:20|357.32|354.72|357.45|354.85|357.57|354.97|357.32|354.72|0
1647497490000|2022-03-17 06:11:30|357.32|354.72|357.2|354.6|357.32|354.72|357.07|354.47|0
1647497500000|2022-03-17 06:11:40|357.07|354.47|357.45|354.85|357.45|354.85|357.07|354.47|0
1647497510000|2022-03-17 06:11:50|357.2|354.6|357.32|354.72|357.32|354.72|357.2|354.6|0
1647497520000|2022-03-17 06:12:00|357.45|354.85|357.07|354.47|357.45|354.85|357.07|354.47|0
1647497530000|2022-03-17 06:12:10|356.95|354.35|356.95|354.35|356.95|354.35|356.82|354.22|0
1647497540000|2022-03-17 06:12:20|356.82|354.22|356.57|353.97|356.82|354.22|356.57|353.97|0
1647497550000|2022-03-17 06:12:30|356.7|354.1|356.57|353.97|356.7|354.1|356.57|353.97|0
1647497560000|2022-03-17 06:12:40|356.7|354.1|356.95|354.35|356.95|354.35|356.7|354.1|0
1647497570000|2022-03-17 06:12:50|356.7|354.1|355.95|353.35|356.7|354.1|355.95|353.35|0
1647497580000|2022-03-17 06:13:00|355.7|353.1|355.45|352.85|355.7|353.1|355.45|352.85|0
1647497590000|2022-03-17 06:13:10|355.2|352.6|355.32|352.72|355.45|352.85|355.2|352.6|0
1647497600000|2022-03-17 06:13:20|355.45|352.85|355.45|352.85|355.45|352.85|355.45|352.85|0
1647497610000|2022-03-17 06:13:30|355.7|353.1|355.7|353.1|355.7|353.1|355.7|353.1|0
1647497620000|2022-03-17 06:13:40|355.82|353.22|355.95|353.35|355.95|353.35|355.82|353.22|0
1647497630000|2022-03-17 06:13:50|354.95|352.35|355.45|352.85|355.57|352.97|354.95|352.35|0
1647497640000|2022-03-17 06:14:00|355.7|353.1|355.95|353.35|355.95|353.35|355.7|353.1|0
1647497650000|2022-03-17 06:14:10|355.82|353.22|355.95|353.35|355.95|353.35|355.82|353.22|0
1647497660000|2022-03-17 06:14:20|356.32|353.72|356.45|353.85|356.45|353.85|356.32|353.72|0
1647497670000|2022-03-17 06:14:30|356.2|353.6|356.2|353.6|356.32|353.72|356.2|353.6|0
1647497680000|2022-03-17 06:14:40|356.45|353.85|356.07|353.47|356.45|353.85|356.07|353.47|0
1647497700000|2022-03-17 06:15:00|355.57|352.97|355.57|352.97|355.57|352.97|355.57|352.97|0
1647497710000|2022-03-17 06:15:10|355.2|352.6|355.2|352.6|355.32|352.72|355.2|352.6|0
1647497720000|2022-03-17 06:15:20|355.32|352.72|355.45|352.85|355.45|352.85|355.32|352.72|0
1647497730000|2022-03-17 06:15:30|355.32|352.72|355.82|353.22|355.82|353.22|355.32|352.72|0
1647497740000|2022-03-17 06:15:40|355.45|352.85|355.57|352.97|355.57|352.97|355.45|352.85|0
1647497750000|2022-03-17 06:15:50|355.45|352.85|355.95|353.35|355.95|353.35|355.45|352.85|0
1647497760000|2022-03-17 06:16:00|355.82|353.22|356.2|353.6|356.2|353.6|355.82|353.22|0
1647497770000|2022-03-17 06:16:10|356.07|353.47|356.2|353.6|356.2|353.6|356.07|353.47|0
1647497780000|2022-03-17 06:16:20|356.07|353.47|355.82|353.22|356.07|353.47|355.82|353.22|0
1647497800000|2022-03-17 06:16:40|355.95|353.35|355.95|353.35|355.95|353.35|355.82|353.22|0
1647497810000|2022-03-17 06:16:50|356.2|353.6|355.82|353.22|356.2|353.6|355.82|353.22|0
1647497820000|2022-03-17 06:17:00|356.45|353.85|355.95|353.35|356.45|353.85|355.95|353.35|0
1647497830000|2022-03-17 06:17:10|356.2|353.6|355.82|353.22|356.2|353.6|355.82|353.22|0
1647497840000|2022-03-17 06:17:20|355.95|353.35|355.95|353.35|355.95|353.35|355.95|353.35|0
1647497850000|2022-03-17 06:17:30|355.82|353.22|355.57|352.97|355.82|353.22|355.57|352.97|0
1647497860000|2022-03-17 06:17:40|355.45|352.85|355.2|352.6|355.45|352.85|355.2|352.6|0
1647497880000|2022-03-17 06:18:00|355.07|352.47|355.57|352.97|355.57|352.97|355.07|352.47|0
1647497890000|2022-03-17 06:18:10|355.45|352.85|355.7|353.1|355.7|353.1|355.45|352.85|0
1647497900000|2022-03-17 06:18:20|356.2|353.6|355.95|353.35|356.2|353.6|355.95|353.35|0
1647497910000|2022-03-17 06:18:30|355.82|353.22|355.57|352.97|355.82|353.22|355.57|352.97|0
1647497920000|2022-03-17 06:18:40|355.7|353.1|356.32|353.72|356.45|353.85|355.7|353.1|0
1647497930000|2022-03-17 06:18:50|356.57|353.97|356.82|354.22|356.82|354.22|356.57|353.97|0
1647497940000|2022-03-17 06:19:00|356.2|353.6|355.95|353.35|356.2|353.6|355.95|353.35|0
1647497950000|2022-03-17 06:19:10|356.7|354.1|356.45|353.85|356.7|354.1|356.45|353.85|0
1647497960000|2022-03-17 06:19:20|356.57|353.97|356.32|353.72|356.57|353.97|356.32|353.72|0
1647497970000|2022-03-17 06:19:30|356.82|354.22|356.95|354.35|356.95|354.35|356.82|354.22|0
1647497980000|2022-03-17 06:19:40|357.07|354.47|357.07|354.47|357.07|354.47|357.07|354.47|0
1647497990000|2022-03-17 06:19:50|356.95|354.35|356.82|354.22|356.95|354.35|356.82|354.22|0
1647498000000|2022-03-17 06:20:00|356.95|354.35|356.82|354.22|356.95|354.35|356.82|354.22|0
1647498010000|2022-03-17 06:20:10|356.95|354.35|356.7|354.1|356.95|354.35|356.7|354.1|0
1647498030000|2022-03-17 06:20:30|356.45|353.85|356.7|354.1|356.7|354.1|356.45|353.85|0
1647498040000|2022-03-17 06:20:40|356.82|354.22|357.2|354.6|357.2|354.6|356.82|354.22|0
1647498050000|2022-03-17 06:20:50|358.2|355.6|358.82|356.22|358.82|356.22|358.2|355.6|0
1647498060000|2022-03-17 06:21:00|358.7|356.1|358.2|355.6|358.7|356.1|358.2|355.6|0
1647498070000|2022-03-17 06:21:10|358.07|355.47|357.82|355.22|358.07|355.47|357.7|355.1|0
1647498080000|2022-03-17 06:21:20|357.57|354.97|357.2|354.6|357.57|354.97|356.95|354.35|0
1647498090000|2022-03-17 06:21:30|356.95|354.35|356.95|354.35|356.95|354.35|356.7|354.1|0
1647498100000|2022-03-17 06:21:40|356.57|353.97|356.95|354.35|356.95|354.35|356.57|353.97|0
1647498110000|2022-03-17 06:21:50|357.07|354.47|356.95|354.35|357.07|354.47|356.95|354.35|0
1647498120000|2022-03-17 06:22:00|356.57|353.97|356.7|354.1|356.82|354.22|356.57|353.97|0
1647498130000|2022-03-17 06:22:10|356.45|353.85|356.2|353.6|356.45|353.85|356.2|353.6|0
1647498140000|2022-03-17 06:22:20|356.32|353.72|356.57|353.97|356.57|353.97|356.32|353.72|0
1647498150000|2022-03-17 06:22:30|356.45|353.85|356.07|353.47|356.45|353.85|356.07|353.47|0
1647498160000|2022-03-17 06:22:40|356.2|353.6|356.2|353.6|356.32|353.72|356.2|353.6|0
1647498170000|2022-03-17 06:22:50|356.07|353.47|356.7|354.1|356.7|354.1|356.07|353.47|0
1647498180000|2022-03-17 06:23:00|357.32|354.72|357.2|354.6|357.32|354.72|357.2|354.6|0
1647498190000|2022-03-17 06:23:10|357.32|354.72|357.57|354.97|357.57|354.97|357.32|354.72|0
1647498200000|2022-03-17 06:23:20|357.45|354.85|357.45|354.85|357.57|354.97|357.45|354.85|0
1647498210000|2022-03-17 06:23:30|358.2|355.6|358.57|355.97|358.57|355.97|358.2|355.6|0
1647498220000|2022-03-17 06:23:40|358.45|355.85|358.82|356.22|358.95|356.35|358.45|355.85|0
1647498230000|2022-03-17 06:23:50|358.45|355.85|358.7|356.1|358.7|356.1|358.45|355.85|0
1647498240000|2022-03-17 06:24:00|358.45|355.85|358.45|355.85|358.45|355.85|358.45|355.85|0
1647498250000|2022-03-17 06:24:10|358.57|355.97|358.57|355.97|358.57|355.97|358.45|355.85|0
1647498260000|2022-03-17 06:24:20|358.7|356.1|358.45|355.85|358.7|356.1|358.45|355.85|0
1647498270000|2022-03-17 06:24:30|358.7|356.1|358.45|355.85|358.7|356.1|358.45|355.85|0
1647498280000|2022-03-17 06:24:40|358.57|355.97|358.95|356.35|358.95|356.35|358.57|355.97|0
1647498290000|2022-03-17 06:24:50|360.19|357.59|360.69|358.09|360.69|358.09|360.19|357.59|0
1647498300000|2022-03-17 06:25:00|360.19|357.59|360.69|358.09|360.69|358.09|360.19|357.59|0
1647498310000|2022-03-17 06:25:10|360.19|357.59|360.19|357.59|360.19|357.59|359.94|357.34|0
1647498320000|2022-03-17 06:25:20|359.19|356.59|359.19|356.59|359.31|356.71|359.19|356.59|0
1647498330000|2022-03-17 06:25:30|359.44|356.84|358.95|356.35|359.44|356.84|358.7|356.1|0
1647498340000|2022-03-17 06:25:40|358.7|356.1|359.07|356.47|359.07|356.47|358.7|356.1|0
1647498350000|2022-03-17 06:25:50|359.31|356.71|359.19|356.59|359.31|356.71|359.19|356.59|0
1647498360000|2022-03-17 06:26:00|358.95|356.35|358.95|356.35|358.95|356.35|358.95|356.35|0
1647498370000|2022-03-17 06:26:10|359.06|356.46|359.19|356.59|359.19|356.59|359.06|356.46|0
1647498380000|2022-03-17 06:26:20|359.31|356.71|359.19|356.59|359.31|356.71|359.19|356.59|0
1647498390000|2022-03-17 06:26:30|359.06|356.46|359.44|356.84|359.56|356.96|359.06|356.46|0
1647498400000|2022-03-17 06:26:40|359.31|356.71|359.06|356.46|359.44|356.84|359.06|356.46|0
1647498410000|2022-03-17 06:26:50|358.95|356.35|358.94|356.34|358.95|356.35|358.94|356.34|0
1647498420000|2022-03-17 06:27:00|358.7|356.1|358.7|356.1|358.82|356.22|358.7|356.1|0
1647498430000|2022-03-17 06:27:10|358.94|356.34|358.94|356.34|358.94|356.34|358.94|356.34|0
1647498440000|2022-03-17 06:27:20|359.06|356.46|358.94|356.34|359.06|356.46|358.94|356.34|0
1647498450000|2022-03-17 06:27:30|359.06|356.46|358.82|356.22|359.06|356.46|358.82|356.22|0
1647498460000|2022-03-17 06:27:40|358.57|355.97|358.94|356.34|358.94|356.34|358.45|355.85|0
1647498470000|2022-03-17 06:27:50|359.19|356.59|359.19|356.59|359.19|356.59|359.19|356.59|0
1647498480000|2022-03-17 06:28:00|359.81|357.21|359.69|357.09|359.81|357.21|359.69|357.09|0
1647498490000|2022-03-17 06:28:10|359.81|357.21|359.69|357.09|359.81|357.21|359.69|357.09|0
1647498500000|2022-03-17 06:28:20|359.56|356.96|359.69|357.09|359.69|357.09|359.44|356.84|0
1647498510000|2022-03-17 06:28:30|359.94|357.34|359.81|357.21|359.94|357.34|359.81|357.21|0
1647498520000|2022-03-17 06:28:40|359.94|357.34|359.69|357.09|359.94|357.34|359.69|357.09|0
1647498530000|2022-03-17 06:28:50|359.81|357.21|360.44|357.84|360.44|357.84|359.81|357.21|0
1647498540000|2022-03-17 06:29:00|360.81|358.21|360.81|358.21|360.94|358.34|360.81|358.21|0
1647498550000|2022-03-17 06:29:10|360.94|358.34|360.31|357.71|360.94|358.34|360.31|357.71|0
1647498560000|2022-03-17 06:29:20|360.44|357.84|360.44|357.84|360.44|357.84|360.19|357.59|0
1647498570000|2022-03-17 06:29:30|359.94|357.34|360.44|357.84|360.44|357.84|359.94|357.34|0
1647498580000|2022-03-17 06:29:40|360.31|357.71|359.94|357.34|360.31|357.71|359.94|357.34|0
1647498590000|2022-03-17 06:29:50|359.69|357.09|359.94|357.34|359.94|357.34|359.69|357.09|0
1647498600000|2022-03-17 06:30:00|360.31|357.71|360.19|357.59|360.31|357.71|360.19|357.59|0
1647498610000|2022-03-17 06:30:10|359.94|357.34|359.69|357.09|359.94|357.34|359.69|357.09|0
1647498620000|2022-03-17 06:30:20|359.56|356.96|359.56|356.96|359.69|357.09|359.56|356.96|0
1647498630000|2022-03-17 06:30:30|359.44|356.84|359.19|356.59|359.44|356.84|359.19|356.59|0
1647498640000|2022-03-17 06:30:40|358.81|356.21|358.45|355.85|358.81|356.21|358.45|355.85|0
1647498650000|2022-03-17 06:30:50|358.32|355.72|358.32|355.72|358.32|355.72|358.32|355.72|0
1647498660000|2022-03-17 06:31:00|358.2|355.6|357.82|355.22|358.2|355.6|357.82|355.22|0
1647498670000|2022-03-17 06:31:10|357.7|355.1|357.7|355.1|357.7|355.1|357.45|354.85|0
1647498680000|2022-03-17 06:31:20|357.95|355.35|357.95|355.35|357.95|355.35|357.95|355.35|0
1647498690000|2022-03-17 06:31:30|358.07|355.47|358.56|355.96|358.56|355.96|358.07|355.47|0
1647498700000|2022-03-17 06:31:40|358.2|355.6|357.95|355.35|358.2|355.6|357.95|355.35|0
1647498710000|2022-03-17 06:31:50|358.2|355.6|358.2|355.6|358.2|355.6|357.82|355.22|0
1647498720000|2022-03-17 06:32:00|358.07|355.47|358.07|355.47|358.2|355.6|358.07|355.47|0
1647498730000|2022-03-17 06:32:10|358.32|355.72|357.95|355.35|358.32|355.72|357.95|355.35|0
1647498750000|2022-03-17 06:32:30|357.82|355.22|357.82|355.22|357.82|355.22|357.7|355.1|0
1647498760000|2022-03-17 06:32:40|357.7|355.1|357.95|355.35|357.95|355.35|357.7|355.1|0
1647498770000|2022-03-17 06:32:50|358.07|355.47|357.82|355.22|358.07|355.47|357.82|355.22|0
1647498780000|2022-03-17 06:33:00|357.95|355.35|358.07|355.47|358.07|355.47|357.95|355.35|0
1647498790000|2022-03-17 06:33:10|357.95|355.35|357.95|355.35|358.2|355.6|357.95|355.35|0
1647498810000|2022-03-17 06:33:30|358.2|355.6|357.95|355.35|358.2|355.6|357.95|355.35|0
1647498820000|2022-03-17 06:33:40|358.07|355.47|360.06|357.46|360.19|357.59|358.07|355.47|0
1647498830000|2022-03-17 06:33:50|360.19|357.59|359.94|357.34|360.19|357.59|359.94|357.34|0
1647498840000|2022-03-17 06:34:00|360.31|357.71|359.56|356.96|360.31|357.71|359.56|356.96|0
1647498850000|2022-03-17 06:34:10|359.69|357.09|360.06|357.46|360.06|357.46|359.69|357.09|0
1647498860000|2022-03-17 06:34:20|360.19|357.59|360.31|357.71|360.31|357.71|360.06|357.46|0
1647498870000|2022-03-17 06:34:30|360.44|357.84|360.19|357.59|360.44|357.84|360.19|357.59|0
1647498880000|2022-03-17 06:34:40|359.94|357.34|360.56|357.96|360.56|357.96|359.94|357.34|0
1647498890000|2022-03-17 06:34:50|360.69|358.09|360.31|357.71|360.69|358.09|360.31|357.71|0
1647498900000|2022-03-17 06:35:00|360.06|357.46|360.81|358.21|360.81|358.21|359.94|357.34|0
1647498910000|2022-03-17 06:35:10|360.56|357.96|360.81|358.21|360.81|358.21|360.56|357.96|0
1647498920000|2022-03-17 06:35:20|360.94|358.34|361.06|358.46|361.06|358.46|360.94|358.34|0
1647498930000|2022-03-17 06:35:30|361.44|358.84|361.06|358.46|361.44|358.84|361.06|358.46|0
1647498940000|2022-03-17 06:35:40|361.44|358.84|361.44|358.84|361.44|358.84|361.31|358.71|0
1647498950000|2022-03-17 06:35:50|360.94|358.34|360.81|358.21|360.94|358.34|360.81|358.21|0
1647498970000|2022-03-17 06:36:10|360.69|358.09|360.69|358.09|360.69|358.09|360.56|357.96|0
1647498980000|2022-03-17 06:36:20|360.56|357.96|361.31|358.71|361.31|358.71|360.56|357.96|0
1647498990000|2022-03-17 06:36:30|361.19|358.59|361.19|358.59|361.19|358.59|361.19|358.59|0
1647499010000|2022-03-17 06:36:50|360.94|358.34|361.19|358.59|361.19|358.59|360.94|358.34|0
1647499030000|2022-03-17 06:37:10|360.94|358.34|361.19|358.59|361.19|358.59|360.94|358.34|0
1647499040000|2022-03-17 06:37:20|361.06|358.46|361.06|358.46|361.06|358.46|361.06|358.46|0
1647499050000|2022-03-17 06:37:30|360.81|358.21|360.69|358.09|360.81|358.21|360.69|358.09|0
1647499060000|2022-03-17 06:37:40|360.56|357.96|360.56|357.96|360.56|357.96|360.56|357.96|0
1647499070000|2022-03-17 06:37:50|360.69|358.09|360.69|358.09|360.69|358.09|360.69|358.09|0
1647499080000|2022-03-17 06:38:00|360.81|358.21|360.94|358.34|360.94|358.34|360.81|358.21|0
1647499090000|2022-03-17 06:38:10|361.19|358.59|361.31|358.71|361.31|358.71|361.19|358.59|0
1647499100000|2022-03-17 06:38:20|360.94|358.34|360.81|358.21|360.94|358.34|360.81|358.21|0
1647499110000|2022-03-17 06:38:30|360.94|358.34|360.94|358.34|360.94|358.34|360.81|358.21|0
1647499120000|2022-03-17 06:38:40|361.06|358.46|361.06|358.46|361.06|358.46|361.06|358.46|0
1647499130000|2022-03-17 06:38:50|360.94|358.34|361.44|358.84|361.44|358.84|360.81|358.21|0
1647499140000|2022-03-17 06:39:00|361.56|358.96|361.44|358.84|361.56|358.96|361.19|358.59|0
1647499150000|2022-03-17 06:39:10|361.56|358.96|361.56|358.96|361.56|358.96|361.44|358.84|0
1647499160000|2022-03-17 06:39:20|361.69|359.09|361.56|358.96|361.69|359.09|361.56|358.96|0
1647499170000|2022-03-17 06:39:30|361.69|359.09|361.56|358.96|361.69|359.09|361.56|358.96|0
1647499180000|2022-03-17 06:39:40|361.69|359.09|361.19|358.59|361.69|359.09|361.19|358.59|0
1647499190000|2022-03-17 06:39:50|361.31|358.71|361.06|358.46|361.31|358.71|361.06|358.46|0
1647499200000|2022-03-17 06:40:00|360.94|358.34|360.94|358.34|361.06|358.46|360.94|358.34|0
1647499210000|2022-03-17 06:40:10|361.19|358.59|361.19|358.59|361.19|358.59|361.19|358.59|0
1647499220000|2022-03-17 06:40:20|361.31|358.71|361.31|358.71|361.31|358.71|361.31|358.71|0
1647499230000|2022-03-17 06:40:30|361.56|358.96|361.44|358.84|361.56|358.96|361.44|358.84|0
1647499240000|2022-03-17 06:40:40|361.31|358.71|361.94|359.34|361.94|359.34|361.31|358.71|0
1647499260000|2022-03-17 06:41:00|362.19|359.59|361.69|359.09|362.44|359.84|361.69|359.09|0
1647499270000|2022-03-17 06:41:10|361.81|359.21|361.44|358.84|361.81|359.21|361.44|358.84|0
1647499280000|2022-03-17 06:41:20|361.19|358.59|361.94|359.34|361.94|359.34|361.19|358.59|0
1647499290000|2022-03-17 06:41:30|362.19|359.59|362.31|359.71|362.31|359.71|362.19|359.59|0
1647499300000|2022-03-17 06:41:40|362.44|359.84|362.69|360.09|362.69|360.09|362.31|359.71|0
1647499310000|2022-03-17 06:41:50|364.56|361.96|364.69|362.09|364.69|362.09|364.44|361.84|0
1647499320000|2022-03-17 06:42:00|365.19|362.59|364.56|361.96|365.19|362.59|364.56|361.96|0
1647499330000|2022-03-17 06:42:10|364.31|361.71|363.44|360.84|364.31|361.71|363.19|360.59|0
1647499340000|2022-03-17 06:42:20|362.69|360.09|362.19|359.59|362.69|360.09|362.19|359.59|0
1647499350000|2022-03-17 06:42:30|362.31|359.71|362.44|359.84|362.44|359.84|362.31|359.71|0
1647499360000|2022-03-17 06:42:40|362.31|359.71|362.44|359.84|362.44|359.84|362.19|359.59|0
1647499370000|2022-03-17 06:42:50|363.19|360.59|363.06|360.46|363.19|360.59|363.06|360.46|0
1647499380000|2022-03-17 06:43:00|363.19|360.59|363.69|361.09|363.69|361.09|363.19|360.59|0
1647499390000|2022-03-17 06:43:10|363.81|361.21|363.56|360.96|363.81|361.21|363.56|360.96|0
1647499400000|2022-03-17 06:43:20|363.44|360.84|363.56|360.96|363.56|360.96|363.44|360.84|0
1647499410000|2022-03-17 06:43:30|363.69|361.09|363.69|361.09|363.81|361.21|363.19|360.59|0
1647499420000|2022-03-17 06:43:40|363.56|360.96|363.56|360.96|363.69|361.09|363.56|360.96|0
1647499430000|2022-03-17 06:43:50|363.19|360.59|363.56|360.96|363.56|360.96|363.19|360.59|0
1647499440000|2022-03-17 06:44:00|363.44|360.84|363.06|360.46|363.44|360.84|363.06|360.46|0
1647499450000|2022-03-17 06:44:10|363.69|361.09|363.94|361.34|363.94|361.34|363.69|361.09|0
1647499460000|2022-03-17 06:44:20|363.81|361.21|363.69|361.09|363.81|361.21|363.56|360.96|0
1647499470000|2022-03-17 06:44:30|363.56|360.96|363.56|360.96|363.56|360.96|363.44|360.84|0
1647499480000|2022-03-17 06:44:40|363.69|361.09|363.94|361.34|363.94|361.34|363.69|361.09|0
1647499490000|2022-03-17 06:44:50|363.81|361.21|363.06|360.46|363.81|361.21|363.06|360.46|0
1647499500000|2022-03-17 06:45:00|363.19|360.59|363.06|360.46|363.19|360.59|363.06|360.46|0
1647499510000|2022-03-17 06:45:10|363.31|360.71|363.56|360.96|363.56|360.96|363.31|360.71|0
1647499520000|2022-03-17 06:45:20|363.44|360.84|363.69|361.09|363.69|361.09|363.44|360.84|0
1647499530000|2022-03-17 06:45:30|363.56|360.96|363.56|360.96|363.81|361.21|363.56|360.96|0
1647499540000|2022-03-17 06:45:40|363.69|361.09|363.44|360.84|363.69|361.09|363.19|360.59|0
1647499550000|2022-03-17 06:45:50|363.19|360.59|363.31|360.71|363.31|360.71|363.19|360.59|0
1647499560000|2022-03-17 06:46:00|363.56|360.96|363.31|360.71|363.56|360.96|363.31|360.71|0
1647499570000|2022-03-17 06:46:10|363.81|361.21|363.69|361.09|363.81|361.21|363.69|361.09|0
1647499580000|2022-03-17 06:46:20|363.56|360.96|363.44|360.84|363.56|360.96|363.31|360.71|0
1647499590000|2022-03-17 06:46:30|363.31|360.71|363.56|360.96|363.56|360.96|363.31|360.71|0
1647499600000|2022-03-17 06:46:40|363.44|360.84|363.44|360.84|363.44|360.84|363.31|360.71|0
1647499610000|2022-03-17 06:46:50|363.31|360.71|363.31|360.71|363.31|360.71|363.31|360.71|0
1647499620000|2022-03-17 06:47:00|363.19|360.59|363.06|360.46|363.19|360.59|363.06|360.46|0
1647499630000|2022-03-17 06:47:10|362.94|360.34|362.69|360.09|362.94|360.34|362.69|360.09|0
1647499640000|2022-03-17 06:47:20|362.44|359.84|362.31|359.71|362.44|359.84|362.06|359.46|0
1647499650000|2022-03-17 06:47:30|362.44|359.84|362.44|359.84|362.44|359.84|362.31|359.71|0
1647499660000|2022-03-17 06:47:40|362.69|360.09|363.19|360.59|363.19|360.59|362.69|360.09|0
1647499670000|2022-03-17 06:47:50|363.06|360.46|362.94|360.34|363.06|360.46|362.94|360.34|0
1647499680000|2022-03-17 06:48:00|362.81|360.21|362.81|360.21|362.81|360.21|362.81|360.21|0
1647499690000|2022-03-17 06:48:10|363.31|360.71|363.69|361.09|363.69|361.09|363.31|360.71|0
1647499700000|2022-03-17 06:48:20|363.56|360.96|363.56|360.96|363.56|360.96|363.56|360.96|0
1647499710000|2022-03-17 06:48:30|363.81|361.21|363.44|360.84|363.81|361.21|363.44|360.84|0
1647499720000|2022-03-17 06:48:40|363.56|360.96|363.81|361.21|363.81|361.21|363.56|360.96|0
1647499730000|2022-03-17 06:48:50|363.94|361.34|363.81|361.21|363.94|361.34|363.69|361.09|0
1647499740000|2022-03-17 06:49:00|363.69|361.09|363.81|361.21|363.81|361.21|363.69|361.09|0
1647499750000|2022-03-17 06:49:10|363.56|360.96|363.56|360.96|363.56|360.96|363.44|360.84|0
1647499760000|2022-03-17 06:49:20|363.44|360.84|363.94|361.34|363.94|361.34|363.44|360.84|0
1647499770000|2022-03-17 06:49:30|363.81|361.21|363.94|361.34|363.94|361.34|363.81|361.21|0
1647499780000|2022-03-17 06:49:40|363.81|361.21|363.69|361.09|363.81|361.21|363.69|361.09|0
1647499790000|2022-03-17 06:49:50|363.94|361.34|364.19|361.59|364.19|361.59|363.81|361.21|0
1647499800000|2022-03-17 06:50:00|364.06|361.46|364.56|361.96|364.56|361.96|364.06|361.46|0
1647499810000|2022-03-17 06:50:10|364.31|361.71|364.31|361.71|364.44|361.84|364.31|361.71|0
1647499820000|2022-03-17 06:50:20|364.44|361.84|364.44|361.84|364.44|361.84|364.31|361.71|0
1647499830000|2022-03-17 06:50:30|364.31|361.71|364.69|362.09|364.69|362.09|364.31|361.71|0
1647499840000|2022-03-17 06:50:40|364.56|361.96|364.81|362.21|364.81|362.21|364.44|361.84|0
1647499850000|2022-03-17 06:50:50|364.69|362.09|365.06|362.46|365.06|362.46|364.69|362.09|0
1647499860000|2022-03-17 06:51:00|365.19|362.59|364.19|361.59|365.19|362.59|364.19|361.59|0
1647499870000|2022-03-17 06:51:10|364.06|361.46|364.19|361.59|364.19|361.59|364.06|361.46|0
1647499880000|2022-03-17 06:51:20|363.94|361.34|364.06|361.46|364.19|361.59|363.94|361.34|0
1647499890000|2022-03-17 06:51:30|364.19|361.59|364.19|361.59|364.19|361.59|364.19|361.59|0
1647499900000|2022-03-17 06:51:40|364.06|361.46|364.06|361.46|364.06|361.46|364.06|361.46|0
1647499910000|2022-03-17 06:51:50|363.94|361.34|363.69|361.09|363.94|361.34|363.69|361.09|0
1647499920000|2022-03-17 06:52:00|363.44|360.84|363.94|361.34|363.94|361.34|363.44|360.84|0
1647499930000|2022-03-17 06:52:10|364.19|361.59|364.56|361.96|364.56|361.96|364.19|361.59|0
1647499940000|2022-03-17 06:52:20|364.19|361.59|364.06|361.46|364.19|361.59|364.06|361.46|0
1647499950000|2022-03-17 06:52:30|364.19|361.59|364.56|361.96|364.69|362.09|364.19|361.59|0
1647499960000|2022-03-17 06:52:40|364.69|362.09|364.81|362.21|364.94|362.34|364.69|362.09|0
1647499970000|2022-03-17 06:52:50|364.69|362.09|364.69|362.09|364.94|362.34|364.69|362.09|0
1647499980000|2022-03-17 06:53:00|365.19|362.59|365.06|362.46|365.19|362.59|365.06|362.46|0
1647499990000|2022-03-17 06:53:10|364.94|362.34|365.44|362.84|365.44|362.84|364.94|362.34|0
1647500000000|2022-03-17 06:53:20|365.69|363.09|365.81|363.21|365.81|363.21|365.69|363.09|0
1647500010000|2022-03-17 06:53:30|365.56|362.96|365.31|362.71|365.56|362.96|365.31|362.71|0
1647500020000|2022-03-17 06:53:40|365.44|362.84|365.56|362.96|365.56|362.96|365.31|362.71|0
1647500030000|2022-03-17 06:53:50|365.69|363.09|365.44|362.84|365.69|363.09|365.44|362.84|0
1647500040000|2022-03-17 06:54:00|365.31|362.71|365.44|362.84|365.44|362.84|365.19|362.59|0
1647500050000|2022-03-17 06:54:10|364.94|362.34|364.94|362.34|364.94|362.34|364.94|362.34|0
1647500070000|2022-03-17 06:54:30|365.06|362.46|364.56|361.96|365.31|362.71|364.56|361.96|0
1647500080000|2022-03-17 06:54:40|364.81|362.21|364.56|361.96|364.81|362.21|364.56|361.96|0
1647500090000|2022-03-17 06:54:50|364.69|362.09|364.19|361.59|364.69|362.09|364.19|361.59|0
1647500100000|2022-03-17 06:55:00|364.44|361.84|364.06|361.46|364.44|361.84|364.06|361.46|0
1647500110000|2022-03-17 06:55:10|364.19|361.59|364.44|361.84|364.44|361.84|364.06|361.46|0
1647500120000|2022-03-17 06:55:20|364.31|361.71|364.31|361.71|364.44|361.84|364.31|361.71|0
1647500130000|2022-03-17 06:55:30|364.56|361.96|364.56|361.96|364.81|362.21|364.56|361.96|0
1647500140000|2022-03-17 06:55:40|364.94|362.34|365.56|362.96|365.56|362.96|364.94|362.34|0
1647500150000|2022-03-17 06:55:50|368.31|365.71|368.44|365.84|368.69|366.09|368.31|365.71|0
1647500160000|2022-03-17 06:56:00|368.19|365.59|368.31|365.71|368.31|365.71|367.94|365.34|0
1647500170000|2022-03-17 06:56:10|368.19|365.59|368.19|365.59|368.19|365.59|367.94|365.34|0
1647500180000|2022-03-17 06:56:20|368.44|365.84|368.44|365.84|368.69|366.09|368.44|365.84|0
1647500190000|2022-03-17 06:56:30|368.06|365.46|368.06|365.46|368.19|365.59|368.06|365.46|0
1647500200000|2022-03-17 06:56:40|368.19|365.59|368.44|365.84|368.69|366.09|368.19|365.59|0
1647500210000|2022-03-17 06:56:50|367.81|365.21|367.31|364.71|367.81|365.21|367.19|364.59|0
1647500220000|2022-03-17 06:57:00|366.94|364.34|366.94|364.34|366.94|364.34|366.94|364.34|0
1647500230000|2022-03-17 06:57:10|366.81|364.21|366.69|364.09|366.81|364.21|366.69|364.09|0
1647500240000|2022-03-17 06:57:20|366.31|363.71|365.44|362.84|366.31|363.71|365.44|362.84|0
1647500250000|2022-03-17 06:57:30|365.31|362.71|365.06|362.46|365.44|362.84|365.06|362.46|0
1647500260000|2022-03-17 06:57:40|365.19|362.59|365.19|362.59|365.19|362.59|364.69|362.09|0
1647500270000|2022-03-17 06:57:50|365.06|362.46|365.06|362.46|365.06|362.46|365.06|362.46|0
1647500280000|2022-03-17 06:58:00|364.81|362.21|364.94|362.34|365.06|362.46|364.81|362.21|0
1647500290000|2022-03-17 06:58:10|365.69|363.09|366.56|363.96|366.56|363.96|365.56|362.96|0
1647500300000|2022-03-17 06:58:20|366.94|364.34|367.56|364.96|367.56|364.96|366.94|364.34|0
1647500310000|2022-03-17 06:58:30|367.81|365.21|366.69|364.09|367.81|365.21|366.69|364.09|0
1647500330000|2022-03-17 06:58:50|366.44|363.84|366.81|364.21|366.81|364.21|366.44|363.84|0
1647500340000|2022-03-17 06:59:00|366.94|364.34|366.94|364.34|366.94|364.34|366.81|364.21|0
1647500350000|2022-03-17 06:59:10|366.44|363.84|366.44|363.84|366.44|363.84|366.44|363.84|0
1647500360000|2022-03-17 06:59:20|366.69|364.09|366.94|364.34|366.94|364.34|366.69|364.09|0
1647500370000|2022-03-17 06:59:30|366.69|364.09|366.44|363.84|366.69|364.09|366.31|363.71|0
1647500380000|2022-03-17 06:59:40|366.56|363.96|366.56|363.96|366.56|363.96|366.56|363.96|0
1647500390000|2022-03-17 06:59:50|366.94|364.34|366.94|364.34|366.94|364.34|366.94|364.34|0
1647500400000|2022-03-17 07:00:00|367.31|364.71|367.56|364.96|367.69|365.09|367.31|364.71|0
1647500410000|2022-03-17 07:00:10|367.44|364.84|367.44|364.84|367.44|364.84|367.44|364.84|0
1647500420000|2022-03-17 07:00:20|367.94|365.34|367.69|365.09|367.94|365.34|367.69|365.09|0
1647500430000|2022-03-17 07:00:30|367.19|364.59|366.94|364.34|367.19|364.59|366.94|364.34|0
1647500440000|2022-03-17 07:00:40|367.19|364.59|367.44|364.84|367.44|364.84|367.19|364.59|0
1647500450000|2022-03-17 07:00:50|367.19|364.59|367.44|364.84|367.44|364.84|367.19|364.59|0
1647500460000|2022-03-17 07:01:00|367.19|364.59|366.44|363.84|367.19|364.59|366.44|363.84|0
1647500470000|2022-03-17 07:01:10|366.69|364.09|365.69|363.09|366.69|364.09|365.69|363.09|0
1647500480000|2022-03-17 07:01:20|365.56|362.96|365.06|362.46|365.56|362.96|365.06|362.46|0
1647500490000|2022-03-17 07:01:30|364.69|362.09|364.44|361.84|364.69|362.09|364.44|361.84|0
1647500500000|2022-03-17 07:01:40|363.94|361.34|364.69|362.09|364.69|362.09|363.94|361.34|0
1647500510000|2022-03-17 07:01:50|364.31|361.71|364.31|361.71|364.31|361.71|364.19|361.59|0
1647500520000|2022-03-17 07:02:00|364.19|361.59|363.81|361.21|364.19|361.59|363.69|361.09|0
1647500530000|2022-03-17 07:02:10|363.94|361.34|364.31|361.71|364.44|361.84|363.94|361.34|0
1647500540000|2022-03-17 07:02:20|364.94|362.34|365.69|363.09|365.69|363.09|364.94|362.34|0
1647500550000|2022-03-17 07:02:30|364.94|362.34|365.31|362.71|365.44|362.84|364.94|362.34|0
1647500560000|2022-03-17 07:02:40|365.69|363.09|365.69|363.09|365.69|363.09|365.56|362.96|0
1647500570000|2022-03-17 07:02:50|365.94|363.34|365.94|363.34|365.94|363.34|365.94|363.34|0
1647500580000|2022-03-17 07:03:00|365.81|363.21|366.44|363.84|366.44|363.84|365.69|363.09|0
1647500590000|2022-03-17 07:03:10|366.19|363.59|366.19|363.59|366.31|363.71|366.19|363.59|0
1647500600000|2022-03-17 07:03:20|365.94|363.34|365.94|363.34|365.94|363.34|365.94|363.34|0
1647500610000|2022-03-17 07:03:30|365.44|362.84|365.19|362.59|365.44|362.84|365.19|362.59|0
1647500620000|2022-03-17 07:03:40|364.94|362.34|363.44|360.84|364.94|362.34|363.44|360.84|0
1647500630000|2022-03-17 07:03:50|363.69|361.09|363.69|361.09|363.69|361.09|363.69|361.09|0
1647500640000|2022-03-17 07:04:00|364.19|361.59|364.69|362.09|364.69|362.09|364.19|361.59|0
1647500650000|2022-03-17 07:04:10|364.19|361.59|364.44|361.84|364.44|361.84|364.19|361.59|0
1647500660000|2022-03-17 07:04:20|364.69|362.09|365.19|362.59|365.19|362.59|364.69|362.09|0
1647500670000|2022-03-17 07:04:30|365.31|362.71|365.69|363.09|365.69|363.09|365.31|362.71|0
1647500680000|2022-03-17 07:04:40|365.94|363.34|366.69|364.09|366.69|364.09|365.94|363.34|0
1647500690000|2022-03-17 07:04:50|367.19|364.59|367.94|365.34|367.94|365.34|367.19|364.59|0
1647500700000|2022-03-17 07:05:00|367.74|365.54|368.24|366.04|368.24|366.04|367.74|365.54|0
1647500720000|2022-03-17 07:05:20|368.36|366.16|368.24|366.04|368.49|366.29|368.24|366.04|0
1647500730000|2022-03-17 07:05:30|368.74|366.54|368.49|366.29|368.74|366.54|368.49|366.29|0
1647500750000|2022-03-17 07:05:50|368.99|366.79|369.24|367.04|369.24|367.04|368.86|366.66|0
1647500760000|2022-03-17 07:06:00|368.99|366.79|369.11|366.91|369.11|366.91|368.99|366.79|0
1647500770000|2022-03-17 07:06:10|368.99|366.79|370.24|368.04|370.24|368.04|368.99|366.79|0
1647500780000|2022-03-17 07:06:20|370.49|368.29|370.86|368.66|370.99|368.79|370.49|368.29|0
1647500790000|2022-03-17 07:06:30|370.49|368.29|370.99|368.79|370.99|368.79|370.49|368.29|0
1647500800000|2022-03-17 07:06:40|371.36|369.16|371.24|369.04|371.36|369.16|371.24|369.04|0
1647500810000|2022-03-17 07:06:50|370.99|368.79|370.74|368.54|370.99|368.79|370.74|368.54|0
1647500820000|2022-03-17 07:07:00|370.49|368.29|370.61|368.41|370.61|368.41|370.49|368.29|0
1647500830000|2022-03-17 07:07:10|370.49|368.29|370.49|368.29|370.74|368.54|370.49|368.29|0
1647500840000|2022-03-17 07:07:20|370.24|368.04|370.99|368.79|370.99|368.79|370.24|368.04|0
1647500850000|2022-03-17 07:07:30|371.24|369.04|370.99|368.79|371.24|369.04|370.99|368.79|0
1647500860000|2022-03-17 07:07:40|370.86|368.66|372.24|370.04|372.24|370.04|370.86|368.66|0
1647500870000|2022-03-17 07:07:50|372.49|370.29|372.49|370.29|372.49|370.29|372.49|370.29|0
1647500880000|2022-03-17 07:08:00|372.74|370.54|372.74|370.54|372.74|370.54|372.49|370.29|0
1647500890000|2022-03-17 07:08:10|372.99|370.79|372.24|370.04|372.99|370.79|372.24|370.04|0
1647500900000|2022-03-17 07:08:20|371.99|369.79|371.99|369.79|371.99|369.79|371.99|369.79|0
1647500910000|2022-03-17 07:08:30|372.11|369.91|372.11|369.91|372.11|369.91|372.11|369.91|0
1647500920000|2022-03-17 07:08:40|372.24|370.04|371.99|369.79|372.24|370.04|371.99|369.79|0
1647500930000|2022-03-17 07:08:50|372.24|370.04|371.99|369.79|372.24|370.04|371.99|369.79|0
1647500940000|2022-03-17 07:09:00|371.74|369.54|371.74|369.54|371.74|369.54|371.74|369.54|0
1647500950000|2022-03-17 07:09:10|371.86|369.66|371.74|369.54|371.99|369.79|371.74|369.54|0
1647500960000|2022-03-17 07:09:20|371.99|369.79|372.24|370.04|372.24|370.04|371.99|369.79|0
1647500970000|2022-03-17 07:09:30|372.49|370.29|372.49|370.29|372.49|370.29|372.49|370.29|0
1647500980000|2022-03-17 07:09:40|371.99|369.79|371.99|369.79|371.99|369.79|371.99|369.79|0
1647501000000|2022-03-17 07:10:00|372.11|369.91|370.99|368.79|372.11|369.91|370.99|368.79|0
1647501010000|2022-03-17 07:10:10|371.24|369.04|370.49|368.29|371.24|369.04|370.49|368.29|0
1647501020000|2022-03-17 07:10:20|370.36|368.16|370.74|368.54|370.74|368.54|370.36|368.16|0
1647501030000|2022-03-17 07:10:30|370.99|368.79|370.86|368.66|370.99|368.79|370.86|368.66|0
1647501040000|2022-03-17 07:10:40|370.74|368.54|370.36|368.16|370.74|368.54|370.36|368.16|0
1647501050000|2022-03-17 07:10:50|370.49|368.29|370.36|368.16|370.49|368.29|370.36|368.16|0
1647501060000|2022-03-17 07:11:00|370.49|368.29|370.99|368.79|370.99|368.79|370.49|368.29|0
1647501070000|2022-03-17 07:11:10|370.74|368.54|370.61|368.41|370.74|368.54|370.61|368.41|0
1647501080000|2022-03-17 07:11:20|370.74|368.54|369.86|367.66|370.74|368.54|369.86|367.66|0
1647501090000|2022-03-17 07:11:30|369.99|367.79|369.49|367.29|369.99|367.79|369.49|367.29|0
1647501100000|2022-03-17 07:11:40|369.24|367.04|369.24|367.04|369.24|367.04|368.99|366.79|0
1647501110000|2022-03-17 07:11:50|369.49|367.29|369.49|367.29|369.49|367.29|369.49|367.29|0
1647501120000|2022-03-17 07:12:00|369.24|367.04|369.24|367.04|369.24|367.04|369.24|367.04|0
1647501130000|2022-03-17 07:12:10|368.99|366.79|368.49|366.29|368.99|366.79|368.24|366.04|0
1647501140000|2022-03-17 07:12:20|368.99|366.79|368.74|366.54|368.99|366.79|368.74|366.54|0
1647501150000|2022-03-17 07:12:30|368.49|366.29|368.61|366.41|368.61|366.41|368.49|366.29|0
1647501160000|2022-03-17 07:12:40|368.74|366.54|368.74|366.54|368.74|366.54|368.61|366.41|0
1647501170000|2022-03-17 07:12:50|369.24|367.04|368.99|366.79|369.24|367.04|368.86|366.66|0
1647501180000|2022-03-17 07:13:00|369.24|367.04|369.24|367.04|369.74|367.54|369.24|367.04|0
1647501190000|2022-03-17 07:13:10|368.99|366.79|368.74|366.54|368.99|366.79|368.74|366.54|0
1647501200000|2022-03-17 07:13:20|368.49|366.29|368.86|366.66|369.24|367.04|368.49|366.29|0
1647501210000|2022-03-17 07:13:30|368.99|366.79|368.99|366.79|369.11|366.91|368.99|366.79|0
1647501220000|2022-03-17 07:13:40|368.86|366.66|368.74|366.54|368.86|366.66|368.74|366.54|0
1647501230000|2022-03-17 07:13:50|368.86|366.66|368.24|366.04|368.86|366.66|368.24|366.04|0
1647501240000|2022-03-17 07:14:00|368.36|366.16|368.24|366.04|368.49|366.29|368.24|366.04|0
1647501250000|2022-03-17 07:14:10|368.49|366.29|367.99|365.79|368.49|366.29|367.99|365.79|0
1647501260000|2022-03-17 07:14:20|367.74|365.54|368.24|366.04|368.24|366.04|367.74|365.54|0
1647501270000|2022-03-17 07:14:30|368.49|366.29|367.74|365.54|368.49|366.29|367.74|365.54|0
1647501280000|2022-03-17 07:14:40|367.99|365.79|367.99|365.79|367.99|365.79|367.74|365.54|0
1647501290000|2022-03-17 07:14:50|367.74|365.54|367.99|365.79|367.99|365.79|367.74|365.54|0
1647501300000|2022-03-17 07:15:00|368.36|366.16|368.49|366.29|368.49|366.29|368.36|366.16|0
1647501310000|2022-03-17 07:15:10|367.99|365.79|367.74|365.54|367.99|365.79|367.61|365.41|0
1647501320000|2022-03-17 07:15:20|367.99|365.79|368.11|365.91|368.11|365.91|367.99|365.79|0
1647501330000|2022-03-17 07:15:30|367.99|365.79|367.74|365.54|367.99|365.79|367.74|365.54|0
1647501340000|2022-03-17 07:15:40|367.61|365.41|367.74|365.54|367.74|365.54|367.49|365.29|0
1647501350000|2022-03-17 07:15:50|367.49|365.29|367.49|365.29|367.49|365.29|367.49|365.29|0
1647501360000|2022-03-17 07:16:00|367.24|365.04|367.49|365.29|367.49|365.29|367.24|365.04|0
1647501370000|2022-03-17 07:16:10|367.74|365.54|366.99|364.79|367.74|365.54|366.99|364.79|0
1647501380000|2022-03-17 07:16:20|366.86|364.66|366.74|364.54|366.86|364.66|366.74|364.54|0
1647501390000|2022-03-17 07:16:30|366.99|364.79|366.99|364.79|367.24|365.04|366.99|364.79|0
1647501400000|2022-03-17 07:16:40|366.74|364.54|366.86|364.66|366.99|364.79|366.74|364.54|0
1647501410000|2022-03-17 07:16:50|366.99|364.79|367.36|365.16|367.49|365.29|366.99|364.79|0
1647501420000|2022-03-17 07:17:00|367.49|365.29|367.99|365.79|367.99|365.79|367.49|365.29|0
1647501430000|2022-03-17 07:17:10|368.24|366.04|367.49|365.29|368.24|366.04|367.49|365.29|0
1647501440000|2022-03-17 07:17:20|367.24|365.04|366.24|364.04|367.24|365.04|366.24|364.04|0
1647501450000|2022-03-17 07:17:30|365.99|363.79|365.49|363.29|365.99|363.79|365.49|363.29|0
1647501460000|2022-03-17 07:17:40|364.99|362.79|365.49|363.29|365.49|363.29|364.74|362.54|0
1647501470000|2022-03-17 07:17:50|365.61|363.41|364.99|362.79|365.61|363.41|364.99|362.79|0
1647501480000|2022-03-17 07:18:00|365.24|363.04|365.36|363.16|365.36|363.16|365.24|363.04|0
1647501490000|2022-03-17 07:18:10|365.49|363.29|365.49|363.29|365.49|363.29|365.24|363.04|0
1647501500000|2022-03-17 07:18:20|365.24|363.04|364.24|362.04|365.24|363.04|364.24|362.04|0
1647501510000|2022-03-17 07:18:30|363.99|361.79|363.24|361.04|363.99|361.79|363.24|361.04|0
1647501520000|2022-03-17 07:18:40|362.99|360.79|362.49|360.29|362.99|360.79|362.49|360.29|0
1647501530000|2022-03-17 07:18:50|361.74|359.54|362.36|360.16|362.36|360.16|361.74|359.54|0
1647501540000|2022-03-17 07:19:00|362.49|360.29|362.24|360.04|362.49|360.29|361.99|359.79|0
1647501550000|2022-03-17 07:19:10|361.99|359.79|361.74|359.54|362.49|360.29|361.74|359.54|0
1647501560000|2022-03-17 07:19:20|361.99|359.79|361.74|359.54|362.24|360.04|361.74|359.54|0
1647501570000|2022-03-17 07:19:30|361.61|359.41|361.49|359.29|361.61|359.41|361.36|359.16|0
1647501580000|2022-03-17 07:19:40|361.74|359.54|361.99|359.79|361.99|359.79|361.74|359.54|0
1647501590000|2022-03-17 07:19:50|362.24|360.04|361.24|359.04|362.49|360.29|361.24|359.04|0
1647501600000|2022-03-17 07:20:00|361.36|359.16|361.49|359.29|361.49|359.29|360.74|358.54|0
1647501610000|2022-03-17 07:20:10|361.24|359.04|361.24|359.04|361.49|359.29|361.24|359.04|0
1647501620000|2022-03-17 07:20:20|361.86|359.66|361.99|359.79|361.99|359.79|361.86|359.66|0
1647501630000|2022-03-17 07:20:30|361.49|359.29|360.99|358.79|361.49|359.29|360.99|358.79|0
1647501640000|2022-03-17 07:20:40|361.24|359.04|361.49|359.29|361.49|359.29|361.24|359.04|0
1647501650000|2022-03-17 07:20:50|361.74|359.54|361.99|359.79|361.99|359.79|361.74|359.54|0
1647501660000|2022-03-17 07:21:00|361.49|359.29|361.11|358.91|361.49|359.29|360.99|358.79|0
1647501670000|2022-03-17 07:21:10|361.24|359.04|359.99|357.79|361.24|359.04|359.99|357.79|0
1647501680000|2022-03-17 07:21:20|360.24|358.04|359.74|357.54|360.74|358.54|359.74|357.54|0
1647501690000|2022-03-17 07:21:30|359.99|357.79|360.49|358.29|360.49|358.29|359.99|357.79|0
1647501700000|2022-03-17 07:21:40|360.74|358.54|360.49|358.29|360.86|358.66|360.49|358.29|0
1647501710000|2022-03-17 07:21:50|360.99|358.79|361.24|359.04|361.24|359.04|360.99|358.79|0
1647501720000|2022-03-17 07:22:00|360.49|358.29|360.24|358.04|360.49|358.29|360.24|358.04|0
1647501730000|2022-03-17 07:22:10|360.49|358.29|360.49|358.29|360.49|358.29|360.49|358.29|0
1647501740000|2022-03-17 07:22:20|359.99|357.79|360.24|358.04|360.24|358.04|359.99|357.79|0
1647501750000|2022-03-17 07:22:30|359.99|357.79|360.11|357.91|360.11|357.91|359.99|357.79|0
1647501760000|2022-03-17 07:22:40|359.99|357.79|359.86|357.66|359.99|357.79|359.74|357.54|0
1647501770000|2022-03-17 07:22:50|359.99|357.79|360.49|358.29|360.49|358.29|359.99|357.79|0
1647501780000|2022-03-17 07:23:00|360.74|358.54|360.61|358.41|360.86|358.66|360.61|358.41|0
1647501790000|2022-03-17 07:23:10|360.74|358.54|360.74|358.54|360.74|358.54|360.24|358.04|0
1647501800000|2022-03-17 07:23:20|360.61|358.41|361.11|358.91|361.11|358.91|360.61|358.41|0
1647501810000|2022-03-17 07:23:30|361.24|359.04|361.24|359.04|361.49|359.29|361.24|359.04|0
1647501820000|2022-03-17 07:23:40|361.49|359.29|360.99|358.79|361.49|359.29|360.99|358.79|0
1647501830000|2022-03-17 07:23:50|361.49|359.29|360.74|358.54|361.49|359.29|360.74|358.54|0
1647501850000|2022-03-17 07:24:10|360.86|358.66|360.74|358.54|360.86|358.66|360.24|358.04|0
1647501860000|2022-03-17 07:24:20|360.86|358.66|360.74|358.54|360.99|358.79|360.74|358.54|0
1647501870000|2022-03-17 07:24:30|360.49|358.29|360.99|358.79|360.99|358.79|360.49|358.29|0
1647501880000|2022-03-17 07:24:40|360.74|358.54|360.24|358.04|360.74|358.54|360.24|358.04|0
1647501890000|2022-03-17 07:24:50|359.99|357.79|360.99|358.79|360.99|358.79|359.99|357.79|0
1647501900000|2022-03-17 07:25:00|361.11|358.91|360.99|358.79|361.11|358.91|360.99|358.79|0
1647501910000|2022-03-17 07:25:10|361.24|359.04|360.86|358.66|361.36|359.16|360.86|358.66|0
1647501920000|2022-03-17 07:25:20|360.99|358.79|361.36|359.16|361.36|359.16|360.99|358.79|0
1647501930000|2022-03-17 07:25:30|361.24|359.04|360.99|358.79|361.36|359.16|360.99|358.79|0
1647501940000|2022-03-17 07:25:40|359.99|357.79|359.99|357.79|359.99|357.79|359.74|357.54|0
1647501950000|2022-03-17 07:25:50|359.86|357.66|359.99|357.79|360.24|358.04|359.86|357.66|0
1647501960000|2022-03-17 07:26:00|360.11|357.91|360.24|358.04|360.24|358.04|359.99|357.79|0
1647501970000|2022-03-17 07:26:10|360.49|358.29|359.49|357.29|360.49|358.29|359.49|357.29|0
1647501980000|2022-03-17 07:26:20|359.74|357.54|360.24|358.04|360.24|358.04|359.74|357.54|0
1647501990000|2022-03-17 07:26:30|359.99|357.79|360.49|358.29|360.49|358.29|359.99|357.79|0
1647502010000|2022-03-17 07:26:50|360.24|358.04|359.74|357.54|360.24|358.04|359.74|357.54|0
1647502020000|2022-03-17 07:27:00|359.49|357.29|358.99|356.79|359.49|357.29|358.99|356.79|0
1647502030000|2022-03-17 07:27:10|359.24|357.04|359.49|357.29|359.49|357.29|359.24|357.04|0
1647502040000|2022-03-17 07:27:20|359.11|356.91|359.49|357.29|359.49|357.29|358.99|356.79|0
1647502050000|2022-03-17 07:27:30|359.11|356.91|358.74|356.54|359.11|356.91|358.74|356.54|0
1647502060000|2022-03-17 07:27:40|359.24|357.04|359.24|357.04|359.24|357.04|359.24|357.04|0
1647502070000|2022-03-17 07:27:50|359.49|357.29|358.99|356.79|359.49|357.29|358.99|356.79|0
1647502090000|2022-03-17 07:28:10|359.24|357.04|359.24|357.04|359.24|357.04|359.24|357.04|0
1647502100000|2022-03-17 07:28:20|358.99|356.79|358.99|356.79|358.99|356.79|358.99|356.79|0
1647502110000|2022-03-17 07:28:30|359.24|357.04|359.24|357.04|359.36|357.16|359.24|357.04|0
1647502120000|2022-03-17 07:28:40|358.99|356.79|359.74|357.54|359.74|357.54|358.99|356.79|0
1647502130000|2022-03-17 07:28:50|359.49|357.29|359.49|357.29|359.49|357.29|359.24|357.04|0
1647502140000|2022-03-17 07:29:00|359.24|357.04|358.99|356.79|359.36|357.16|358.99|356.79|0
1647502150000|2022-03-17 07:29:10|359.11|356.91|359.24|357.04|359.24|357.04|359.11|356.91|0
1647502160000|2022-03-17 07:29:20|359.49|357.29|358.99|356.79|359.49|357.29|358.99|356.79|0
1647502170000|2022-03-17 07:29:30|359.11|356.91|358.99|356.79|359.11|356.91|358.99|356.79|0
1647502180000|2022-03-17 07:29:40|358.74|356.54|358.74|356.54|358.74|356.54|358.74|356.54|0
1647502190000|2022-03-17 07:29:50|358.86|356.66|358.99|356.79|359.11|356.91|358.86|356.66|0
1647502200000|2022-03-17 07:30:00|358.74|356.54|358.99|356.79|358.99|356.79|358.74|356.54|0
1647502210000|2022-03-17 07:30:10|358.49|356.29|358.99|356.79|358.99|356.79|357.99|355.79|0
1647502220000|2022-03-17 07:30:20|359.24|357.04|359.24|357.04|359.24|357.04|359.24|357.04|0
1647502230000|2022-03-17 07:30:30|358.74|356.54|359.24|357.04|359.24|357.04|358.74|356.54|0
1647502240000|2022-03-17 07:30:40|359.49|357.29|359.74|357.54|359.74|357.54|359.49|357.29|0
1647502250000|2022-03-17 07:30:50|359.24|357.04|359.24|357.04|359.49|357.29|359.24|357.04|0
1647502260000|2022-03-17 07:31:00|359.49|357.29|359.74|357.54|359.74|357.54|359.24|357.04|0
1647502270000|2022-03-17 07:31:10|359.49|357.29|359.49|357.29|359.74|357.54|359.49|357.29|0
1647502280000|2022-03-17 07:31:20|359.74|357.54|359.49|357.29|359.74|357.54|359.24|357.04|0
1647502290000|2022-03-17 07:31:30|359.36|357.16|359.49|357.29|359.49|357.29|359.24|357.04|0
1647502300000|2022-03-17 07:31:40|359.61|357.41|359.74|357.54|359.74|357.54|359.61|357.41|0
1647502310000|2022-03-17 07:31:50|359.99|357.79|360.24|358.04|360.24|358.04|359.99|357.79|0
1647502320000|2022-03-17 07:32:00|359.99|357.79|359.24|357.04|359.99|357.79|359.24|357.04|0
1647502330000|2022-03-17 07:32:10|359.11|356.91|358.74|356.54|359.11|356.91|358.74|356.54|0
1647502340000|2022-03-17 07:32:20|358.49|356.29|358.61|356.41|358.61|356.41|358.49|356.29|0
1647502350000|2022-03-17 07:32:30|358.49|356.29|357.99|355.79|358.74|356.54|357.99|355.79|0
1647502360000|2022-03-17 07:32:40|357.49|355.29|356.11|353.91|357.49|355.29|356.11|353.91|0
1647502370000|2022-03-17 07:32:50|355.86|353.66|356.49|354.29|356.86|354.66|355.86|353.66|0
1647502380000|2022-03-17 07:33:00|356.36|354.16|356.24|354.04|356.36|354.16|355.99|353.79|0
1647502390000|2022-03-17 07:33:10|356.11|353.91|356.24|354.04|356.24|354.04|356.11|353.91|0
1647502400000|2022-03-17 07:33:20|355.99|353.79|356.49|354.29|356.49|354.29|355.99|353.79|0
1647502410000|2022-03-17 07:33:30|356.24|354.04|355.99|353.79|356.49|354.29|355.99|353.79|0
1647502420000|2022-03-17 07:33:40|356.24|354.04|355.99|353.79|356.24|354.04|355.86|353.66|0
1647502430000|2022-03-17 07:33:50|356.11|353.91|355.24|353.04|356.11|353.91|355.24|353.04|0
1647502440000|2022-03-17 07:34:00|355.49|353.29|354.74|352.54|355.49|353.29|354.61|352.41|0
1647502450000|2022-03-17 07:34:10|355.24|353.04|354.24|352.04|355.49|353.29|354.24|352.04|0
1647502460000|2022-03-17 07:34:20|354.49|352.29|354.24|352.04|354.49|352.29|354.24|352.04|0
1647502470000|2022-03-17 07:34:30|354.49|352.29|354.24|352.04|354.61|352.41|354.24|352.04|0
1647502480000|2022-03-17 07:34:40|354.36|352.16|354.74|352.54|354.74|352.54|354.36|352.16|0
1647502490000|2022-03-17 07:34:50|354.61|352.41|353.99|351.79|354.61|352.41|353.99|351.79|0
1647502500000|2022-03-17 07:35:00|354.11|351.91|353.74|351.54|354.24|352.04|353.74|351.54|0
1647502510000|2022-03-17 07:35:10|354.24|352.04|354.24|352.04|354.49|352.29|354.24|352.04|0
1647502520000|2022-03-17 07:35:20|353.99|351.79|354.24|352.04|354.24|352.04|353.99|351.79|0
1647502530000|2022-03-17 07:35:30|353.99|351.79|352.74|350.54|353.99|351.79|352.74|350.54|0
1647502540000|2022-03-17 07:35:40|352.86|350.66|352.86|350.66|352.86|350.66|352.74|350.54|0
1647502550000|2022-03-17 07:35:50|353.24|351.04|352.86|350.66|353.24|351.04|352.86|350.66|0
1647502560000|2022-03-17 07:36:00|352.36|350.16|352.24|350.04|352.36|350.16|351.74|349.54|0
1647502570000|2022-03-17 07:36:10|351.99|349.79|352.24|350.04|352.24|350.04|351.99|349.79|0
1647502580000|2022-03-17 07:36:20|351.99|349.79|351.99|349.79|352.24|350.04|351.86|349.66|0
1647502590000|2022-03-17 07:36:30|351.74|349.54|351.99|349.79|351.99|349.79|351.74|349.54|0
1647502600000|2022-03-17 07:36:40|351.74|349.54|351.49|349.29|351.99|349.79|351.49|349.29|0
1647502610000|2022-03-17 07:36:50|351.61|349.41|351.99|349.79|351.99|349.79|351.61|349.41|0
1647502620000|2022-03-17 07:37:00|352.24|350.04|352.24|350.04|352.24|350.04|352.24|350.04|0
1647502630000|2022-03-17 07:37:10|352.49|350.29|353.24|351.04|353.24|351.04|352.49|350.29|0
1647502640000|2022-03-17 07:37:20|353.49|351.29|353.49|351.29|353.49|351.29|353.49|351.29|0
1647502650000|2022-03-17 07:37:30|353.36|351.16|353.11|350.91|353.36|351.16|353.11|350.91|0
1647502660000|2022-03-17 07:37:40|353.24|351.04|353.24|351.04|353.49|351.29|353.24|351.04|0
1647502670000|2022-03-17 07:37:50|353.11|350.91|353.24|351.04|353.24|351.04|353.11|350.91|0
1647502680000|2022-03-17 07:38:00|352.99|350.79|353.11|350.91|353.11|350.91|352.99|350.79|0
1647502690000|2022-03-17 07:38:10|352.99|350.79|353.36|351.16|353.36|351.16|352.99|350.79|0
1647502700000|2022-03-17 07:38:20|353.49|351.29|353.99|351.79|353.99|351.79|353.49|351.29|0
1647502710000|2022-03-17 07:38:30|353.61|351.41|353.99|351.79|353.99|351.79|353.61|351.41|0
1647502720000|2022-03-17 07:38:40|353.74|351.54|353.74|351.54|353.74|351.54|353.74|351.54|0
1647502730000|2022-03-17 07:38:50|354.11|351.91|353.99|351.79|354.11|351.91|353.99|351.79|0
1647502750000|2022-03-17 07:39:10|354.24|352.04|354.24|352.04|354.24|352.04|354.24|352.04|0
1647502760000|2022-03-17 07:39:20|354.49|352.29|354.24|352.04|354.49|352.29|353.99|351.79|0
1647502770000|2022-03-17 07:39:30|354.36|352.16|355.49|353.29|355.49|353.29|354.36|352.16|0
1647502780000|2022-03-17 07:39:40|355.24|353.04|355.24|353.04|355.24|353.04|355.24|353.04|0
1647502790000|2022-03-17 07:39:50|355.49|353.29|355.49|353.29|355.49|353.29|355.24|353.04|0
1647502800000|2022-03-17 07:40:00|355.74|353.54|355.74|353.54|355.74|353.54|355.49|353.29|0
1647502810000|2022-03-17 07:40:10|355.49|353.29|355.11|352.91|355.49|353.29|354.99|352.79|0
1647502820000|2022-03-17 07:40:20|354.49|352.29|353.99|351.79|354.49|352.29|353.99|351.79|0
1647502830000|2022-03-17 07:40:30|354.11|351.91|353.24|351.04|354.11|351.91|353.24|351.04|0
1647502840000|2022-03-17 07:40:40|353.61|351.41|353.49|351.29|353.74|351.54|353.49|351.29|0
1647502850000|2022-03-17 07:40:50|353.74|351.54|354.49|352.29|354.49|352.29|353.74|351.54|0
1647502860000|2022-03-17 07:41:00|354.74|352.54|354.24|352.04|354.74|352.54|354.24|352.04|0
1647502870000|2022-03-17 07:41:10|354.36|352.16|354.49|352.29|354.49|352.29|354.36|352.16|0
1647502880000|2022-03-17 07:41:20|354.61|352.41|355.24|353.04|355.24|353.04|354.61|352.41|0
1647502890000|2022-03-17 07:41:30|354.74|352.54|354.61|352.41|354.74|352.54|354.61|352.41|0
1647502900000|2022-03-17 07:41:40|354.36|352.16|352.61|350.41|354.36|352.16|352.61|350.41|0
1647502910000|2022-03-17 07:41:50|352.49|350.29|351.99|349.79|352.61|350.41|351.99|349.79|0
1647502920000|2022-03-17 07:42:00|352.24|350.04|352.11|349.91|352.49|350.29|352.11|349.91|0
1647502930000|2022-03-17 07:42:10|351.99|349.79|351.74|349.54|351.99|349.79|351.74|349.54|0
1647502940000|2022-03-17 07:42:20|351.49|349.29|351.74|349.54|351.74|349.54|351.49|349.29|0
1647502950000|2022-03-17 07:42:30|352.49|350.29|352.24|350.04|352.49|350.29|352.24|350.04|0
1647502960000|2022-03-17 07:42:40|352.36|350.16|352.24|350.04|352.49|350.29|352.24|350.04|0
1647502970000|2022-03-17 07:42:50|352.74|350.54|352.49|350.29|352.74|350.54|352.24|350.04|0
1647502980000|2022-03-17 07:43:00|352.74|350.54|352.74|350.54|352.99|350.79|352.74|350.54|0
1647502990000|2022-03-17 07:43:10|352.99|350.79|353.74|351.54|353.74|351.54|352.99|350.79|0
1647503000000|2022-03-17 07:43:20|353.86|351.66|353.99|351.79|353.99|351.79|353.74|351.54|0
1647503010000|2022-03-17 07:43:30|353.74|351.54|353.74|351.54|353.99|351.79|353.74|351.54|0
1647503020000|2022-03-17 07:43:40|353.86|351.66|352.49|350.29|353.86|351.66|352.49|350.29|0
1647503030000|2022-03-17 07:43:50|352.24|350.04|352.24|350.04|352.24|350.04|352.24|350.04|0
1647503040000|2022-03-17 07:44:00|352.49|350.29|350.99|348.79|352.61|350.41|350.99|348.79|0
1647503050000|2022-03-17 07:44:10|351.49|349.29|351.49|349.29|351.49|349.29|351.36|349.16|0
1647503060000|2022-03-17 07:44:20|351.24|349.04|350.74|348.54|351.24|349.04|350.74|348.54|0
1647503070000|2022-03-17 07:44:30|350.99|348.79|351.74|349.54|351.74|349.54|350.99|348.79|0
1647503080000|2022-03-17 07:44:40|352.24|350.04|352.24|350.04|352.24|350.04|351.99|349.79|0
1647503090000|2022-03-17 07:44:50|352.61|350.41|352.99|350.79|352.99|350.79|352.61|350.41|0
1647503100000|2022-03-17 07:45:00|353.24|351.04|353.11|350.91|353.24|351.04|353.11|350.91|0
1647503110000|2022-03-17 07:45:10|353.24|351.04|353.49|351.29|353.49|351.29|353.24|351.04|0
1647503120000|2022-03-17 07:45:20|352.99|350.79|353.24|351.04|353.24|351.04|352.99|350.79|0
1647503130000|2022-03-17 07:45:30|353.49|351.29|353.24|351.04|353.49|351.29|353.24|351.04|0
1647503140000|2022-03-17 07:45:40|352.99|350.79|352.74|350.54|352.99|350.79|352.74|350.54|0
1647503150000|2022-03-17 07:45:50|352.36|350.16|352.49|350.29|352.49|350.29|352.24|350.04|0
1647503160000|2022-03-17 07:46:00|351.99|349.79|352.11|349.91|352.24|350.04|351.99|349.79|0
1647503170000|2022-03-17 07:46:10|351.99|349.79|352.24|350.04|352.24|350.04|351.99|349.79|0
1647503180000|2022-03-17 07:46:20|352.86|350.66|353.24|351.04|353.24|351.04|352.86|350.66|0
1647503190000|2022-03-17 07:46:30|352.99|350.79|353.24|351.04|353.49|351.29|352.99|350.79|0
1647503200000|2022-03-17 07:46:40|353.36|351.16|353.24|351.04|353.49|351.29|352.99|350.79|0
1647503210000|2022-03-17 07:46:50|353.36|351.16|353.49|351.29|353.99|351.79|353.36|351.16|0
1647503220000|2022-03-17 07:47:00|353.74|351.54|353.99|351.79|353.99|351.79|353.74|351.54|0
1647503230000|2022-03-17 07:47:10|354.86|352.66|355.24|353.04|355.24|353.04|354.86|352.66|0
1647503240000|2022-03-17 07:47:20|355.49|353.29|355.36|353.16|355.49|353.29|355.24|353.04|0
1647503250000|2022-03-17 07:47:30|355.99|353.79|355.99|353.79|355.99|353.79|355.74|353.54|0
1647503260000|2022-03-17 07:47:40|355.74|353.54|356.11|353.91|356.11|353.91|355.49|353.29|0
1647503270000|2022-03-17 07:47:50|355.99|353.79|356.24|354.04|356.24|354.04|355.99|353.79|0
1647503280000|2022-03-17 07:48:00|355.74|353.54|355.61|353.41|355.74|353.54|355.49|353.29|0
1647503290000|2022-03-17 07:48:10|355.49|353.29|355.99|353.79|355.99|353.79|355.49|353.29|0
1647503300000|2022-03-17 07:48:20|355.49|353.29|355.99|353.79|355.99|353.79|355.24|353.04|0
1647503310000|2022-03-17 07:48:30|356.24|354.04|357.11|354.91|357.11|354.91|356.24|354.04|0
1647503320000|2022-03-17 07:48:40|356.99|354.79|357.74|355.54|357.74|355.54|356.99|354.79|0
1647503330000|2022-03-17 07:48:50|357.61|355.41|358.49|356.29|358.49|356.29|357.61|355.41|0
1647503340000|2022-03-17 07:49:00|357.86|355.66|357.86|355.66|357.86|355.66|357.74|355.54|0
1647503350000|2022-03-17 07:49:10|357.49|355.29|357.74|355.54|357.74|355.54|357.49|355.29|0
1647503360000|2022-03-17 07:49:20|357.49|355.29|357.61|355.41|357.61|355.41|357.49|355.29|0
1647503370000|2022-03-17 07:49:30|357.49|355.29|357.61|355.41|357.61|355.41|357.49|355.29|0
1647503380000|2022-03-17 07:49:40|357.99|355.79|358.24|356.04|358.24|356.04|357.74|355.54|0
1647503390000|2022-03-17 07:49:50|358.36|356.16|358.49|356.29|358.49|356.29|358.24|356.04|0
1647503400000|2022-03-17 07:50:00|358.24|356.04|357.86|355.66|358.24|356.04|357.74|355.54|0
1647503410000|2022-03-17 07:50:10|357.99|355.79|357.99|355.79|357.99|355.79|357.74|355.54|0
1647503420000|2022-03-17 07:50:20|358.11|355.91|358.49|356.29|358.49|356.29|358.11|355.91|0
1647503430000|2022-03-17 07:50:30|358.24|356.04|358.49|356.29|358.49|356.29|358.24|356.04|0
1647503440000|2022-03-17 07:50:40|358.36|356.16|358.99|356.79|358.99|356.79|358.36|356.16|0
1647503450000|2022-03-17 07:50:50|359.24|357.04|359.99|357.79|359.99|357.79|359.24|357.04|0
1647503460000|2022-03-17 07:51:00|359.74|357.54|359.74|357.54|359.74|357.54|359.74|357.54|0
1647503470000|2022-03-17 07:51:10|359.36|357.16|359.74|357.54|359.74|357.54|359.36|357.16|0
1647503480000|2022-03-17 07:51:20|359.99|357.79|360.49|358.29|360.49|358.29|359.99|357.79|0
1647503490000|2022-03-17 07:51:30|360.74|358.54|360.49|358.29|360.74|358.54|360.24|358.04|0
1647503500000|2022-03-17 07:51:40|360.24|358.04|360.74|358.54|360.74|358.54|360.24|358.04|0
1647503510000|2022-03-17 07:51:50|360.99|358.79|361.49|359.29|361.49|359.29|360.99|358.79|0
1647503520000|2022-03-17 07:52:00|361.61|359.41|361.49|359.29|361.74|359.54|361.49|359.29|0
1647503530000|2022-03-17 07:52:10|361.74|359.54|361.49|359.29|361.74|359.54|361.49|359.29|0
1647503540000|2022-03-17 07:52:20|361.61|359.41|361.24|359.04|361.61|359.41|361.24|359.04|0
1647503550000|2022-03-17 07:52:30|360.74|358.54|360.99|358.79|361.24|359.04|360.74|358.54|0
1647503560000|2022-03-17 07:52:40|361.24|359.04|361.74|359.54|361.74|359.54|361.24|359.04|0
1647503570000|2022-03-17 07:52:50|361.86|359.66|362.36|360.16|362.36|360.16|361.86|359.66|0
1647503580000|2022-03-17 07:53:00|362.24|360.04|361.99|359.79|362.24|360.04|361.74|359.54|0
1647503590000|2022-03-17 07:53:10|361.86|359.66|361.61|359.41|361.99|359.79|361.61|359.41|0
1647503600000|2022-03-17 07:53:20|361.49|359.29|361.24|359.04|361.49|359.29|361.24|359.04|0
1647503610000|2022-03-17 07:53:30|361.49|359.29|361.74|359.54|361.99|359.79|361.49|359.29|0
1647503630000|2022-03-17 07:53:50|361.49|359.29|362.74|360.54|362.74|360.54|361.49|359.29|0
1647503640000|2022-03-17 07:54:00|362.99|360.79|362.99|360.79|363.11|360.91|362.99|360.79|0
1647503650000|2022-03-17 07:54:10|362.74|360.54|363.49|361.29|363.61|361.41|362.74|360.54|0
1647503660000|2022-03-17 07:54:20|363.74|361.54|363.74|361.54|363.74|361.54|363.49|361.29|0
1647503670000|2022-03-17 07:54:30|363.49|361.29|362.61|360.41|363.49|361.29|362.61|360.41|0
1647503680000|2022-03-17 07:54:40|362.74|360.54|362.74|360.54|362.74|360.54|362.74|360.54|0
1647503690000|2022-03-17 07:54:50|362.86|360.66|362.74|360.54|362.86|360.66|362.74|360.54|0
1647503700000|2022-03-17 07:55:00|363.24|361.04|363.24|361.04|363.24|361.04|363.24|361.04|0
1647503710000|2022-03-17 07:55:10|363.11|360.91|362.99|360.79|363.24|361.04|362.99|360.79|0
1647503720000|2022-03-17 07:55:20|362.74|360.54|362.99|360.79|362.99|360.79|362.74|360.54|0
1647503730000|2022-03-17 07:55:30|362.74|360.54|362.99|360.79|362.99|360.79|362.74|360.54|0
1647503740000|2022-03-17 07:55:40|363.11|360.91|362.49|360.29|363.11|360.91|362.49|360.29|0
1647503750000|2022-03-17 07:55:50|362.24|360.04|362.24|360.04|362.24|360.04|362.24|360.04|0
1647503760000|2022-03-17 07:56:00|362.49|360.29|362.24|360.04|362.49|360.29|362.24|360.04|0
1647503770000|2022-03-17 07:56:10|361.99|359.79|361.49|359.29|361.99|359.79|361.49|359.29|0
1647503780000|2022-03-17 07:56:20|361.74|359.54|361.74|359.54|361.74|359.54|361.74|359.54|0
1647503790000|2022-03-17 07:56:30|361.49|359.29|360.74|358.54|361.49|359.29|360.74|358.54|0
1647503800000|2022-03-17 07:56:40|360.99|358.79|361.11|358.91|361.11|358.91|360.99|358.79|0
1647503810000|2022-03-17 07:56:50|361.74|359.54|361.36|359.16|361.86|359.66|361.36|359.16|0
1647503820000|2022-03-17 07:57:00|361.49|359.29|361.24|359.04|361.49|359.29|361.11|358.91|0
1647503830000|2022-03-17 07:57:10|361.36|359.16|362.24|360.04|362.24|360.04|361.36|359.16|0
1647503840000|2022-03-17 07:57:20|362.49|360.29|362.74|360.54|362.74|360.54|362.49|360.29|0
1647503850000|2022-03-17 07:57:30|362.49|360.29|362.74|360.54|362.74|360.54|362.49|360.29|0
1647503860000|2022-03-17 07:57:40|362.61|360.41|362.61|360.41|362.74|360.54|362.49|360.29|0
1647503870000|2022-03-17 07:57:50|362.49|360.29|363.49|361.29|363.49|361.29|362.49|360.29|0
1647503880000|2022-03-17 07:58:00|363.36|361.16|363.24|361.04|363.36|361.16|363.11|360.91|0
1647503890000|2022-03-17 07:58:10|363.74|361.54|364.61|362.41|364.61|362.41|363.74|361.54|0
1647503900000|2022-03-17 07:58:20|364.74|362.54|364.74|362.54|364.74|362.54|364.36|362.16|0
1647503910000|2022-03-17 07:58:30|364.49|362.29|364.74|362.54|364.74|362.54|364.49|362.29|0
1647503920000|2022-03-17 07:58:40|364.49|362.29|363.49|361.29|364.49|362.29|363.49|361.29|0
1647503930000|2022-03-17 07:58:50|363.24|361.04|363.36|361.16|363.36|361.16|363.11|360.91|0
1647503940000|2022-03-17 07:59:00|363.49|361.29|364.24|362.04|364.24|362.04|363.49|361.29|0
1647503950000|2022-03-17 07:59:10|363.99|361.79|364.24|362.04|364.24|362.04|363.99|361.79|0
1647503960000|2022-03-17 07:59:20|363.74|361.54|363.49|361.29|363.74|361.54|363.49|361.29|0
1647503970000|2022-03-17 07:59:30|363.74|361.54|363.74|361.54|363.99|361.79|363.74|361.54|0
1647503980000|2022-03-17 07:59:40|363.49|361.29|362.86|360.66|363.49|361.29|362.74|360.54|0
1647503990000|2022-03-17 07:59:50|363.24|361.04|364.24|362.04|364.24|362.04|363.24|361.04|0
1647504000000|2022-03-17 08:00:00|363.99|361.79|363.36|361.16|363.99|361.79|363.36|361.16|0
1647504010000|2022-03-17 08:00:10|362.74|360.54|362.49|360.29|362.74|360.54|361.99|359.79|0
1647504020000|2022-03-17 08:00:20|362.74|360.54|363.24|361.04|363.24|361.04|362.24|360.04|0
1647504030000|2022-03-17 08:00:30|362.99|360.79|362.74|360.54|363.11|360.91|362.74|360.54|0
1647504040000|2022-03-17 08:00:40|362.61|360.41|364.36|362.16|364.36|362.16|362.61|360.41|0
1647504050000|2022-03-17 08:00:50|364.74|362.54|364.24|362.04|364.86|362.66|364.24|362.04|0
1647504060000|2022-03-17 08:01:00|364.49|362.29|364.49|362.29|364.49|362.29|363.99|361.79|0
1647504070000|2022-03-17 08:01:10|363.99|361.79|363.99|361.79|364.24|362.04|363.74|361.54|0
1647504080000|2022-03-17 08:01:20|364.24|362.04|364.74|362.54|364.74|362.54|364.24|362.04|0
1647504090000|2022-03-17 08:01:30|364.49|362.29|364.49|362.29|364.49|362.29|363.99|361.79|0
1647504100000|2022-03-17 08:01:40|363.74|361.54|362.99|360.79|363.86|361.66|362.99|360.79|0
1647504110000|2022-03-17 08:01:50|363.36|361.16|364.74|362.54|364.74|362.54|363.36|361.16|0
1647504120000|2022-03-17 08:02:00|364.49|362.29|363.49|361.29|364.49|362.29|363.49|361.29|0
1647504130000|2022-03-17 08:02:10|363.99|361.79|364.49|362.29|364.49|362.29|363.99|361.79|0
1647504140000|2022-03-17 08:02:20|364.24|362.04|364.24|362.04|364.24|362.04|363.99|361.79|0
1647504150000|2022-03-17 08:02:30|364.99|362.79|364.99|362.79|364.99|362.79|364.24|362.04|0
1647504160000|2022-03-17 08:02:40|364.49|362.29|364.36|362.16|364.49|362.29|364.24|362.04|0
1647504170000|2022-03-17 08:02:50|364.24|362.04|364.49|362.29|364.99|362.79|364.24|362.04|0
1647504180000|2022-03-17 08:03:00|364.24|362.04|364.99|362.79|364.99|362.79|364.24|362.04|0
1647504190000|2022-03-17 08:03:10|364.49|362.29|363.74|361.54|364.49|362.29|363.74|361.54|0
1647504200000|2022-03-17 08:03:20|364.24|362.04|364.11|361.91|364.24|362.04|364.11|361.91|0
1647504210000|2022-03-17 08:03:30|364.49|362.29|363.86|361.66|364.49|362.29|363.86|361.66|0
1647504220000|2022-03-17 08:03:40|364.49|362.29|364.24|362.04|364.49|362.29|364.24|362.04|0
1647504230000|2022-03-17 08:03:50|363.99|361.79|364.24|362.04|364.24|362.04|363.99|361.79|0
1647504240000|2022-03-17 08:04:00|363.61|361.41|363.24|361.04|363.61|361.41|363.24|361.04|0
1647504250000|2022-03-17 08:04:10|362.99|360.79|363.24|361.04|363.24|361.04|362.61|360.41|0
1647504260000|2022-03-17 08:04:20|364.24|362.04|364.74|362.54|364.74|362.54|364.11|361.91|0
1647504270000|2022-03-17 08:04:30|364.49|362.29|364.74|362.54|364.74|362.54|364.49|362.29|0
1647504280000|2022-03-17 08:04:40|365.24|363.04|364.99|362.79|365.24|363.04|364.74|362.54|0
1647504290000|2022-03-17 08:04:50|364.74|362.54|365.49|363.29|365.49|363.29|364.74|362.54|0
1647504300000|2022-03-17 08:05:00|365.24|363.04|365.24|363.04|365.24|363.04|364.99|362.79|0
1647504310000|2022-03-17 08:05:10|365.49|363.29|365.74|363.54|365.74|363.54|365.49|363.29|0
1647504320000|2022-03-17 08:05:20|365.61|363.41|365.49|363.29|365.74|363.54|365.49|363.29|0
1647504330000|2022-03-17 08:05:30|365.24|363.04|365.11|362.91|365.24|363.04|365.11|362.91|0
1647504340000|2022-03-17 08:05:40|365.24|363.04|365.49|363.29|365.74|363.54|365.24|363.04|0
1647504350000|2022-03-17 08:05:50|365.36|363.16|365.99|363.79|365.99|363.79|365.24|363.04|0
1647504360000|2022-03-17 08:06:00|365.86|363.66|364.11|361.91|365.86|363.66|364.11|361.91|0
1647504370000|2022-03-17 08:06:10|363.99|361.79|362.61|360.41|363.99|361.79|362.61|360.41|0
1647504380000|2022-03-17 08:06:20|362.74|360.54|362.86|360.66|363.36|361.16|362.74|360.54|0
1647504390000|2022-03-17 08:06:30|363.11|360.91|361.99|359.79|363.11|360.91|361.99|359.79|0
1647504400000|2022-03-17 08:06:40|361.74|359.54|361.49|359.29|361.99|359.79|361.49|359.29|0
1647504410000|2022-03-17 08:06:50|361.74|359.54|360.99|358.79|361.99|359.79|360.99|358.79|0
1647504420000|2022-03-17 08:07:00|360.74|358.54|360.86|358.66|361.24|359.04|360.74|358.54|0
1647504430000|2022-03-17 08:07:10|360.61|358.41|361.24|359.04|361.24|359.04|360.61|358.41|0
1647504440000|2022-03-17 08:07:20|360.74|358.54|361.24|359.04|361.24|359.04|360.74|358.54|0
1647504450000|2022-03-17 08:07:30|360.74|358.54|359.49|357.29|360.74|358.54|359.24|357.04|0
1647504460000|2022-03-17 08:07:40|359.74|357.54|359.74|357.54|359.74|357.54|359.74|357.54|0
1647504470000|2022-03-17 08:07:50|359.49|357.29|359.11|356.91|359.49|357.29|359.11|356.91|0
1647504480000|2022-03-17 08:08:00|359.24|357.04|358.74|356.54|359.24|357.04|358.74|356.54|0
1647504490000|2022-03-17 08:08:10|358.49|356.29|357.74|355.54|358.74|356.54|357.74|355.54|0
1647504500000|2022-03-17 08:08:20|357.86|355.66|357.74|355.54|358.24|356.04|357.74|355.54|0
1647504510000|2022-03-17 08:08:30|356.99|354.79|357.24|355.04|357.24|355.04|356.99|354.79|0
1647504520000|2022-03-17 08:08:40|357.11|354.91|357.24|355.04|357.24|355.04|356.86|354.66|0
1647504530000|2022-03-17 08:08:50|357.49|355.29|356.74|354.54|357.49|355.29|356.49|354.29|0
1647504540000|2022-03-17 08:09:00|356.99|354.79|357.49|355.29|357.49|355.29|356.99|354.79|0
1647504550000|2022-03-17 08:09:10|357.24|355.04|358.49|356.29|358.49|356.29|357.24|355.04|0
1647504560000|2022-03-17 08:09:20|358.74|356.54|358.11|355.91|358.74|356.54|357.99|355.79|0
1647504570000|2022-03-17 08:09:30|357.99|355.79|358.74|356.54|358.74|356.54|357.99|355.79|0
1647504580000|2022-03-17 08:09:40|358.99|356.79|359.24|357.04|359.74|357.54|358.99|356.79|0
1647504590000|2022-03-17 08:09:50|359.61|357.41|359.74|357.54|359.74|357.54|359.61|357.41|0
1647504600000|2022-03-17 08:10:00|359.99|357.79|360.11|357.91|360.24|358.04|359.99|357.79|0
1647504610000|2022-03-17 08:10:10|360.24|358.04|360.11|357.91|360.24|358.04|359.99|357.79|0
1647504620000|2022-03-17 08:10:20|360.36|358.16|360.49|358.29|360.49|358.29|360.24|358.04|0
1647504630000|2022-03-17 08:10:30|359.86|357.66|359.24|357.04|359.86|357.66|359.24|357.04|0
1647504640000|2022-03-17 08:10:40|358.99|356.79|358.11|355.91|358.99|356.79|358.11|355.91|0
1647504650000|2022-03-17 08:10:50|357.99|355.79|358.24|356.04|358.24|356.04|357.74|355.54|0
1647504660000|2022-03-17 08:11:00|360.24|358.04|359.99|357.79|360.24|358.04|359.99|357.79|0
1647504670000|2022-03-17 08:11:10|360.24|358.04|360.74|358.54|360.74|358.54|360.11|357.91|0
1647504680000|2022-03-17 08:11:20|360.24|358.04|358.99|356.79|360.24|358.04|358.99|356.79|0
1647504690000|2022-03-17 08:11:30|359.24|357.04|359.24|357.04|359.24|357.04|358.61|356.41|0
1647504700000|2022-03-17 08:11:40|358.86|356.66|358.99|356.79|359.36|357.16|358.86|356.66|0
1647504710000|2022-03-17 08:11:50|358.61|356.41|359.24|357.04|359.24|357.04|358.61|356.41|0
1647504720000|2022-03-17 08:12:00|359.61|357.41|358.74|356.54|359.61|357.41|358.74|356.54|0
1647504730000|2022-03-17 08:12:10|358.86|356.66|359.24|357.04|359.24|357.04|358.74|356.54|0
1647504740000|2022-03-17 08:12:20|358.86|356.66|358.99|356.79|358.99|356.79|358.74|356.54|0
1647504750000|2022-03-17 08:12:30|359.24|357.04|358.24|356.04|359.24|357.04|358.24|356.04|0
1647504760000|2022-03-17 08:12:40|358.49|356.29|358.74|356.54|358.74|356.54|358.24|356.04|0
1647504770000|2022-03-17 08:12:50|358.99|356.79|359.24|357.04|359.36|357.16|358.49|356.29|0
1647504780000|2022-03-17 08:13:00|358.74|356.54|358.49|356.29|358.74|356.54|358.49|356.29|0
1647504790000|2022-03-17 08:13:10|358.24|356.04|357.61|355.41|358.24|356.04|357.61|355.41|0
1647504800000|2022-03-17 08:13:20|357.74|355.54|358.24|356.04|358.24|356.04|357.74|355.54|0
1647504810000|2022-03-17 08:13:30|358.36|356.16|358.99|356.79|358.99|356.79|358.36|356.16|0
1647504820000|2022-03-17 08:13:40|358.74|356.54|358.74|356.54|358.86|356.66|358.74|356.54|0
1647504830000|2022-03-17 08:13:50|358.99|356.79|358.86|356.66|358.99|356.79|358.61|356.41|0
1647504840000|2022-03-17 08:14:00|358.99|356.79|359.86|357.66|359.86|357.66|358.99|356.79|0
1647504850000|2022-03-17 08:14:10|359.99|357.79|359.49|357.29|359.99|357.79|359.24|357.04|0
1647504860000|2022-03-17 08:14:20|359.24|357.04|358.36|356.16|359.24|357.04|358.36|356.16|0
1647504870000|2022-03-17 08:14:30|358.11|355.91|357.49|355.29|358.11|355.91|357.49|355.29|0
1647504880000|2022-03-17 08:14:40|357.61|355.41|358.61|356.41|358.61|356.41|357.61|355.41|0
1647504890000|2022-03-17 08:14:50|358.74|356.54|359.24|357.04|359.24|357.04|358.49|356.29|0
1647504900000|2022-03-17 08:15:00|359.49|357.29|359.24|357.04|359.49|357.29|359.24|357.04|0
1647504910000|2022-03-17 08:15:10|358.99|356.79|359.36|357.16|359.36|357.16|358.99|356.79|0
1647504920000|2022-03-17 08:15:20|358.49|356.29|358.86|356.66|358.99|356.79|358.49|356.29|0
1647504930000|2022-03-17 08:15:30|358.99|356.79|358.74|356.54|358.99|356.79|358.74|356.54|0
1647504940000|2022-03-17 08:15:40|359.36|357.16|358.49|356.29|359.36|357.16|358.49|356.29|0
1647504950000|2022-03-17 08:15:50|358.24|356.04|358.74|356.54|358.74|356.54|358.11|355.91|0
1647504960000|2022-03-17 08:16:00|359.11|356.91|359.61|357.41|359.74|357.54|359.11|356.91|0
1647504970000|2022-03-17 08:16:10|359.24|357.04|359.99|357.79|359.99|357.79|359.24|357.04|0
1647504980000|2022-03-17 08:16:20|359.74|357.54|360.36|358.16|360.36|358.16|359.74|357.54|0
1647504990000|2022-03-17 08:16:30|359.99|357.79|359.36|357.16|359.99|357.79|359.36|357.16|0
1647505000000|2022-03-17 08:16:40|358.99|356.79|358.49|356.29|358.99|356.79|358.49|356.29|0
1647505010000|2022-03-17 08:16:50|358.24|356.04|358.24|356.04|358.24|356.04|358.24|356.04|0
1647505020000|2022-03-17 08:17:00|358.36|356.16|359.49|357.29|359.49|357.29|358.36|356.16|0
1647505030000|2022-03-17 08:17:10|359.86|357.66|359.74|357.54|360.11|357.91|359.74|357.54|0
1647505040000|2022-03-17 08:17:20|359.61|357.41|359.86|357.66|359.86|357.66|359.61|357.41|0
1647505050000|2022-03-17 08:17:30|360.24|358.04|359.99|357.79|360.24|358.04|359.49|357.29|0
1647505060000|2022-03-17 08:17:40|359.86|357.66|359.86|357.66|359.99|357.79|359.61|357.41|0
1647505070000|2022-03-17 08:17:50|359.74|357.54|360.49|358.29|360.49|358.29|359.74|357.54|0
1647505080000|2022-03-17 08:18:00|360.99|358.79|360.49|358.29|361.24|359.04|360.49|358.29|0
1647505090000|2022-03-17 08:18:10|360.74|358.54|360.74|358.54|360.99|358.79|360.74|358.54|0
1647505100000|2022-03-17 08:18:20|360.61|358.41|359.99|357.79|360.61|358.41|359.99|357.79|0
1647505110000|2022-03-17 08:18:30|360.11|357.91|359.49|357.29|360.11|357.91|359.49|357.29|0
1647505120000|2022-03-17 08:18:40|359.74|357.54|359.49|357.29|359.74|357.54|359.49|357.29|0
1647505130000|2022-03-17 08:18:50|359.74|357.54|360.11|357.91|360.11|357.91|359.74|357.54|0
1647505140000|2022-03-17 08:19:00|359.86|357.66|360.24|358.04|360.24|358.04|359.86|357.66|0
1647505150000|2022-03-17 08:19:10|360.36|358.16|360.74|358.54|360.74|358.54|360.36|358.16|0
1647505160000|2022-03-17 08:19:20|360.49|358.29|361.24|359.04|361.24|359.04|360.49|358.29|0
1647505170000|2022-03-17 08:19:30|360.74|358.54|360.24|358.04|360.99|358.79|360.24|358.04|0
1647505180000|2022-03-17 08:19:40|360.86|358.66|361.36|359.16|361.36|359.16|360.86|358.66|0
1647505190000|2022-03-17 08:19:50|361.74|359.54|361.36|359.16|361.74|359.54|361.11|358.91|0
1647505200000|2022-03-17 08:20:00|361.24|359.04|361.24|359.04|361.74|359.54|361.11|358.91|0
1647505210000|2022-03-17 08:20:10|360.99|358.79|360.99|358.79|360.99|358.79|360.99|358.79|0
1647505220000|2022-03-17 08:20:20|361.24|359.04|361.36|359.16|361.49|359.29|360.99|358.79|0
1647505230000|2022-03-17 08:20:30|360.99|358.79|360.74|358.54|361.11|358.91|360.74|358.54|0
1647505240000|2022-03-17 08:20:40|360.99|358.79|360.86|358.66|361.24|359.04|360.86|358.66|0
1647505250000|2022-03-17 08:20:50|360.99|358.79|359.99|357.79|360.99|358.79|359.99|357.79|0
1647505260000|2022-03-17 08:21:00|359.74|357.54|360.24|358.04|360.24|358.04|359.74|357.54|0
1647505270000|2022-03-17 08:21:10|358.99|356.79|358.99|356.79|359.24|357.04|358.99|356.79|0
1647505280000|2022-03-17 08:21:20|359.61|357.41|359.99|357.79|359.99|357.79|359.61|357.41|0
1647505290000|2022-03-17 08:21:30|359.74|357.54|359.24|357.04|359.99|357.79|359.24|357.04|0
1647505300000|2022-03-17 08:21:40|359.49|357.29|359.11|356.91|359.49|357.29|359.11|356.91|0
1647505310000|2022-03-17 08:21:50|358.74|356.54|357.99|355.79|358.74|356.54|357.99|355.79|0
1647505320000|2022-03-17 08:22:00|358.24|356.04|358.74|356.54|358.74|356.54|358.24|356.04|0
1647505330000|2022-03-17 08:22:10|358.99|356.79|358.74|356.54|358.99|356.79|358.74|356.54|0
1647505340000|2022-03-17 08:22:20|358.24|356.04|358.99|356.79|358.99|356.79|358.11|355.91|0
1647505350000|2022-03-17 08:22:30|359.24|357.04|358.86|356.66|359.24|357.04|358.86|356.66|0
1647505360000|2022-03-17 08:22:40|358.49|356.29|358.36|356.16|358.49|356.29|358.11|355.91|0
1647505370000|2022-03-17 08:22:50|358.49|356.29|358.11|355.91|358.49|356.29|357.99|355.79|0
1647505380000|2022-03-17 08:23:00|357.99|355.79|359.24|357.04|359.24|357.04|357.99|355.79|0
1647505390000|2022-03-17 08:23:10|358.99|356.79|359.86|357.66|359.86|357.66|358.99|356.79|0
1647505400000|2022-03-17 08:23:20|359.99|357.79|360.24|358.04|360.24|358.04|359.99|357.79|0
1647505410000|2022-03-17 08:23:30|359.74|357.54|359.24|357.04|359.74|357.54|359.24|357.04|0
1647505420000|2022-03-17 08:23:40|359.11|356.91|359.49|357.29|359.86|357.66|359.11|356.91|0
1647505430000|2022-03-17 08:23:50|359.61|357.41|360.49|358.29|360.49|358.29|359.61|357.41|0
1647505440000|2022-03-17 08:24:00|360.99|358.79|360.86|358.66|360.99|358.79|360.74|358.54|0
1647505450000|2022-03-17 08:24:10|360.99|358.79|361.24|359.04|361.24|359.04|360.99|358.79|0
1647505460000|2022-03-17 08:24:20|361.74|359.54|361.74|359.54|362.24|360.04|361.74|359.54|0
1647505470000|2022-03-17 08:24:30|361.24|359.04|361.49|359.29|361.74|359.54|361.11|358.91|0
1647505480000|2022-03-17 08:24:40|360.86|358.66|360.99|358.79|361.24|359.04|360.86|358.66|0
1647505490000|2022-03-17 08:24:50|360.49|358.29|360.61|358.41|360.61|358.41|360.36|358.16|0
1647505500000|2022-03-17 08:25:00|360.49|358.29|361.61|359.41|361.61|359.41|360.49|358.29|0
1647505510000|2022-03-17 08:25:10|361.49|359.29|361.74|359.54|361.74|359.54|361.24|359.04|0
1647505520000|2022-03-17 08:25:20|361.61|359.41|362.11|359.91|362.11|359.91|361.61|359.41|0
1647505530000|2022-03-17 08:25:30|362.49|360.29|363.24|361.04|363.74|361.54|362.49|360.29|0
1647505540000|2022-03-17 08:25:40|362.99|360.79|362.99|360.79|363.24|361.04|362.99|360.79|0
1647505550000|2022-03-17 08:25:50|362.74|360.54|362.99|360.79|362.99|360.79|362.74|360.54|0
1647505560000|2022-03-17 08:26:00|363.49|361.29|363.61|361.41|363.61|361.41|363.49|361.29|0
1647505570000|2022-03-17 08:26:10|363.74|361.54|363.11|360.91|363.74|361.54|363.11|360.91|0
1647505580000|2022-03-17 08:26:20|362.99|360.79|363.36|361.16|363.36|361.16|362.99|360.79|0
1647505590000|2022-03-17 08:26:30|363.24|361.04|363.11|360.91|363.24|361.04|362.99|360.79|0
1647505600000|2022-03-17 08:26:40|362.86|360.66|363.11|360.91|363.24|361.04|362.86|360.66|0
1647505610000|2022-03-17 08:26:50|363.24|361.04|364.49|362.29|364.49|362.29|363.24|361.04|0
1647505620000|2022-03-17 08:27:00|364.99|362.79|364.49|362.29|364.99|362.79|364.11|361.91|0
1647505630000|2022-03-17 08:27:10|364.61|362.41|364.86|362.66|364.86|362.66|364.61|362.41|0
1647505640000|2022-03-17 08:27:20|364.36|362.16|365.24|363.04|365.24|363.04|364.36|362.16|0
1647505650000|2022-03-17 08:27:30|364.86|362.66|364.99|362.79|365.11|362.91|364.86|362.66|0
1647505660000|2022-03-17 08:27:40|365.24|363.04|364.99|362.79|365.24|363.04|364.86|362.66|0
1647505670000|2022-03-17 08:27:50|364.74|362.54|364.61|362.41|364.74|362.54|364.61|362.41|0
1647505680000|2022-03-17 08:28:00|364.74|362.54|364.74|362.54|364.74|362.54|364.74|362.54|0
1647505690000|2022-03-17 08:28:10|364.61|362.41|364.86|362.66|364.99|362.79|364.61|362.41|0
1647505700000|2022-03-17 08:28:20|364.61|362.41|364.74|362.54|364.74|362.54|364.61|362.41|0
1647505710000|2022-03-17 08:28:30|364.99|362.79|364.49|362.29|364.99|362.79|364.49|362.29|0
1647505720000|2022-03-17 08:28:40|364.24|362.04|363.11|360.91|364.24|362.04|363.11|360.91|0
1647505730000|2022-03-17 08:28:50|362.86|360.66|362.36|360.16|362.86|360.66|362.24|360.04|0
1647505740000|2022-03-17 08:29:00|362.24|360.04|362.74|360.54|362.74|360.54|362.24|360.04|0
1647505750000|2022-03-17 08:29:10|363.24|361.04|362.74|360.54|363.24|361.04|362.74|360.54|0
1647505760000|2022-03-17 08:29:20|362.99|360.79|362.24|360.04|362.99|360.79|362.24|360.04|0
1647505770000|2022-03-17 08:29:30|362.36|360.16|362.36|360.16|362.36|360.16|362.36|360.16|0
1647505780000|2022-03-17 08:29:40|362.49|360.29|362.49|360.29|362.49|360.29|362.36|360.16|0
1647505790000|2022-03-17 08:29:50|361.99|359.79|362.11|359.91|362.24|360.04|361.99|359.79|0
1647505800000|2022-03-17 08:30:00|362.36|360.16|361.99|359.79|362.36|360.16|361.99|359.79|0
1647505810000|2022-03-17 08:30:10|362.36|360.16|362.86|360.66|362.86|360.66|361.99|359.79|0
1647505820000|2022-03-17 08:30:20|362.99|360.79|364.11|361.91|364.24|362.04|362.74|360.54|0
1647505830000|2022-03-17 08:30:30|363.86|361.66|364.24|362.04|364.24|362.04|363.86|361.66|0
1647505840000|2022-03-17 08:30:40|364.36|362.16|363.74|361.54|364.36|362.16|363.61|361.41|0
1647505850000|2022-03-17 08:30:50|363.99|361.79|363.99|361.79|363.99|361.79|363.99|361.79|0
1647505860000|2022-03-17 08:31:00|364.24|362.04|363.99|361.79|364.24|362.04|363.99|361.79|0
1647505870000|2022-03-17 08:31:10|363.86|361.66|364.24|362.04|364.24|362.04|363.86|361.66|0
1647505880000|2022-03-17 08:31:20|363.86|361.66|362.74|360.54|363.86|361.66|362.74|360.54|0
1647505890000|2022-03-17 08:31:30|362.99|360.79|362.74|360.54|362.99|360.79|362.74|360.54|0
1647505900000|2022-03-17 08:31:40|362.99|360.79|363.61|361.41|363.61|361.41|362.99|360.79|0
1647505910000|2022-03-17 08:31:50|363.99|361.79|363.74|361.54|363.99|361.79|363.74|361.54|0
1647505920000|2022-03-17 08:32:00|364.11|361.91|364.11|361.91|364.24|362.04|363.99|361.79|0
1647505930000|2022-03-17 08:32:10|364.24|362.04|363.49|361.29|364.24|362.04|363.49|361.29|0
1647505940000|2022-03-17 08:32:20|363.24|361.04|362.74|360.54|363.24|361.04|362.74|360.54|0
1647505950000|2022-03-17 08:32:30|362.49|360.29|362.24|360.04|362.61|360.41|362.24|360.04|0
1647505960000|2022-03-17 08:32:40|361.49|359.29|360.49|358.29|361.49|359.29|360.49|358.29|0
1647505970000|2022-03-17 08:32:50|360.36|358.16|360.49|358.29|360.49|358.29|360.24|358.04|0
1647505980000|2022-03-17 08:33:00|360.24|358.04|361.24|359.04|361.24|359.04|360.24|358.04|0
1647505990000|2022-03-17 08:33:10|360.74|358.54|361.11|358.91|361.11|358.91|360.74|358.54|0
1647506000000|2022-03-17 08:33:20|360.99|358.79|360.74|358.54|361.24|359.04|360.74|358.54|0
1647506010000|2022-03-17 08:33:30|360.49|358.29|359.99|357.79|360.49|358.29|359.99|357.79|0
1647506020000|2022-03-17 08:33:40|359.74|357.54|359.74|357.54|360.11|357.91|359.74|357.54|0
1647506030000|2022-03-17 08:33:50|359.99|357.79|359.99|357.79|360.11|357.91|359.86|357.66|0
1647506040000|2022-03-17 08:34:00|360.11|357.91|359.36|357.16|360.11|357.91|359.36|357.16|0
1647506050000|2022-03-17 08:34:10|359.49|357.29|359.99|357.79|359.99|357.79|359.24|357.04|0
1647506060000|2022-03-17 08:34:20|359.61|357.41|359.49|357.29|359.74|357.54|359.49|357.29|0
1647506070000|2022-03-17 08:34:30|359.24|357.04|359.24|357.04|359.24|357.04|359.24|357.04|0
1647506080000|2022-03-17 08:34:40|359.36|357.16|359.24|357.04|359.49|357.29|359.24|357.04|0
1647506090000|2022-03-17 08:34:50|359.49|357.29|359.36|357.16|359.49|357.29|359.36|357.16|0
1647506100000|2022-03-17 08:35:00|359.24|357.04|357.74|355.54|359.74|357.54|357.74|355.54|0
1647506110000|2022-03-17 08:35:10|357.24|355.04|357.49|355.29|357.74|355.54|357.24|355.04|0
1647506120000|2022-03-17 08:35:20|357.74|355.54|357.36|355.16|357.74|355.54|357.36|355.16|0
1647506130000|2022-03-17 08:35:30|357.49|355.29|358.24|356.04|358.24|356.04|357.49|355.29|0
1647506140000|2022-03-17 08:35:40|358.49|356.29|357.49|355.29|358.49|356.29|357.49|355.29|0
1647506150000|2022-03-17 08:35:50|357.11|354.91|356.99|354.79|357.11|354.91|356.99|354.79|0
1647506160000|2022-03-17 08:36:00|357.11|354.91|358.24|356.04|358.24|356.04|357.11|354.91|0
1647506170000|2022-03-17 08:36:10|358.61|356.41|358.99|356.79|358.99|356.79|358.49|356.29|0
1647506180000|2022-03-17 08:36:20|358.86|356.66|358.61|356.41|358.99|356.79|358.49|356.29|0
1647506190000|2022-03-17 08:36:30|358.49|356.29|359.11|356.91|359.11|356.91|358.49|356.29|0
1647506200000|2022-03-17 08:36:40|359.24|357.04|359.24|357.04|359.36|357.16|358.99|356.79|0
1647506210000|2022-03-17 08:36:50|359.36|357.16|359.24|357.04|359.36|357.16|358.99|356.79|0
1647506220000|2022-03-17 08:37:00|358.74|356.54|358.49|356.29|359.24|357.04|358.49|356.29|0
1647506230000|2022-03-17 08:37:10|358.61|356.41|358.49|356.29|358.99|356.79|358.49|356.29|0
1647506240000|2022-03-17 08:37:20|358.61|356.41|358.99|356.79|358.99|356.79|358.49|356.29|0
1647506250000|2022-03-17 08:37:30|358.61|356.41|358.99|356.79|358.99|356.79|358.61|356.41|0
1647506260000|2022-03-17 08:37:40|358.49|356.29|358.99|356.79|359.49|357.29|358.49|356.29|0
1647506270000|2022-03-17 08:37:50|359.11|356.91|358.86|356.66|359.11|356.91|358.74|356.54|0
1647506280000|2022-03-17 08:38:00|358.99|356.79|359.24|357.04|359.49|357.29|358.99|356.79|0
1647506290000|2022-03-17 08:38:10|358.99|356.79|358.49|356.29|358.99|356.79|358.49|356.29|0
1647506300000|2022-03-17 08:38:20|358.99|356.79|358.49|356.29|358.99|356.79|358.36|356.16|0
1647506310000|2022-03-17 08:38:30|358.36|356.16|358.49|356.29|358.49|356.29|358.36|356.16|0
1647506320000|2022-03-17 08:38:40|358.24|356.04|357.49|355.29|358.24|356.04|357.49|355.29|0
1647506330000|2022-03-17 08:38:50|357.24|355.04|357.11|354.91|357.36|355.16|357.11|354.91|0
1647506340000|2022-03-17 08:39:00|357.24|355.04|357.36|355.16|357.36|355.16|357.24|355.04|0
1647506350000|2022-03-17 08:39:10|357.99|355.79|357.99|355.79|357.99|355.79|357.86|355.66|0
1647506360000|2022-03-17 08:39:20|357.86|355.66|358.11|355.91|358.24|356.04|357.86|355.66|0
1647506370000|2022-03-17 08:39:30|358.49|356.29|357.99|355.79|358.49|356.29|357.99|355.79|0
1647506380000|2022-03-17 08:39:40|357.86|355.66|357.49|355.29|357.86|355.66|357.49|355.29|0
1647506390000|2022-03-17 08:39:50|357.99|355.79|357.74|355.54|357.99|355.79|357.74|355.54|0
1647506400000|2022-03-17 08:40:00|357.49|355.29|358.11|355.91|358.11|355.91|357.49|355.29|0
1647506410000|2022-03-17 08:40:10|357.86|355.66|357.49|355.29|357.86|355.66|357.49|355.29|0
1647506420000|2022-03-17 08:40:20|357.74|355.54|357.74|355.54|357.74|355.54|357.61|355.41|0
1647506430000|2022-03-17 08:40:30|357.86|355.66|358.11|355.91|358.11|355.91|357.74|355.54|0
1647506440000|2022-03-17 08:40:40|358.24|356.04|357.86|355.66|358.49|356.29|357.86|355.66|0
1647506450000|2022-03-17 08:40:50|358.24|356.04|358.49|356.29|358.49|356.29|358.11|355.91|0
1647506460000|2022-03-17 08:41:00|358.74|356.54|358.74|356.54|358.74|356.54|358.49|356.29|0
1647506470000|2022-03-17 08:41:10|358.61|356.41|358.74|356.54|358.74|356.54|358.61|356.41|0
1647506480000|2022-03-17 08:41:20|358.86|356.66|358.74|356.54|358.86|356.66|358.74|356.54|0
1647506490000|2022-03-17 08:41:30|358.86|356.66|358.24|356.04|358.86|356.66|358.24|356.04|0
1647506500000|2022-03-17 08:41:40|358.49|356.29|358.49|356.29|358.74|356.54|358.49|356.29|0
1647506510000|2022-03-17 08:41:50|357.99|355.79|357.74|355.54|357.99|355.79|357.74|355.54|0
1647506520000|2022-03-17 08:42:00|357.99|355.79|358.86|356.66|358.86|356.66|357.74|355.54|0
1647506530000|2022-03-17 08:42:10|358.74|356.54|358.24|356.04|358.74|356.54|358.24|356.04|0
1647506540000|2022-03-17 08:42:20|357.99|355.79|358.36|356.16|358.36|356.16|357.99|355.79|0
1647506550000|2022-03-17 08:42:30|358.24|356.04|357.99|355.79|358.24|356.04|357.99|355.79|0
1647506560000|2022-03-17 08:42:40|358.11|355.91|358.24|356.04|358.24|356.04|357.99|355.79|0
1647506570000|2022-03-17 08:42:50|359.24|357.04|358.99|356.79|359.24|357.04|358.99|356.79|0
1647506580000|2022-03-17 08:43:00|358.11|355.91|358.24|356.04|358.24|356.04|358.11|355.91|0
1647506590000|2022-03-17 08:43:10|357.99|355.79|358.11|355.91|358.11|355.91|357.99|355.79|0
1647506600000|2022-03-17 08:43:20|357.99|355.79|357.74|355.54|357.99|355.79|357.61|355.41|0
1647506610000|2022-03-17 08:43:30|357.49|355.29|356.99|354.79|357.49|355.29|356.99|354.79|0
1647506620000|2022-03-17 08:43:40|356.74|354.54|356.36|354.16|356.74|354.54|356.36|354.16|0
1647506630000|2022-03-17 08:43:50|356.49|354.29|355.61|353.41|356.49|354.29|355.61|353.41|0
1647506640000|2022-03-17 08:44:00|355.24|353.04|354.86|352.66|355.24|353.04|354.86|352.66|0
1647506650000|2022-03-17 08:44:10|354.49|352.29|356.86|354.66|356.86|354.66|354.49|352.29|0
1647506660000|2022-03-17 08:44:20|357.49|355.29|356.99|354.79|357.49|355.29|356.99|354.79|0
1647506670000|2022-03-17 08:44:30|357.24|355.04|356.86|354.66|357.24|355.04|356.86|354.66|0
1647506680000|2022-03-17 08:44:40|357.24|355.04|357.49|355.29|357.49|355.29|356.99|354.79|0
1647506690000|2022-03-17 08:44:50|357.24|355.04|357.36|355.16|357.36|355.16|357.24|355.04|0
1647506700000|2022-03-17 08:45:00|357.24|355.04|357.49|355.29|357.49|355.29|357.11|354.91|0
1647506710000|2022-03-17 08:45:10|357.74|355.54|357.74|355.54|357.99|355.79|357.74|355.54|0
1647506720000|2022-03-17 08:45:20|358.24|356.04|358.49|356.29|358.74|356.54|358.24|356.04|0
1647506730000|2022-03-17 08:45:30|358.86|356.66|358.99|356.79|358.99|356.79|358.74|356.54|0
1647506740000|2022-03-17 08:45:40|359.49|357.29|359.49|357.29|359.74|357.54|359.36|357.16|0
1647506750000|2022-03-17 08:45:50|359.74|357.54|359.74|357.54|359.74|357.54|359.49|357.29|0
1647506760000|2022-03-17 08:46:00|359.24|357.04|359.99|357.79|359.99|357.79|359.24|357.04|0
1647506770000|2022-03-17 08:46:10|359.74|357.54|359.74|357.54|359.99|357.79|359.74|357.54|0
1647506780000|2022-03-17 08:46:20|359.49|357.29|359.61|357.41|359.61|357.41|359.49|357.29|0
1647506790000|2022-03-17 08:46:30|359.99|357.79|360.99|358.79|360.99|358.79|359.99|357.79|0
1647506800000|2022-03-17 08:46:40|361.36|359.16|361.11|358.91|361.36|359.16|361.11|358.91|0
1647506810000|2022-03-17 08:46:50|360.99|358.79|360.61|358.41|361.24|359.04|360.61|358.41|0
1647506820000|2022-03-17 08:47:00|360.24|358.04|360.24|358.04|360.24|358.04|360.11|357.91|0
1647506830000|2022-03-17 08:47:10|360.36|358.16|359.99|357.79|360.36|358.16|359.99|357.79|0
1647506840000|2022-03-17 08:47:20|359.74|357.54|359.61|357.41|359.99|357.79|359.49|357.29|0
1647506850000|2022-03-17 08:47:30|359.74|357.54|359.61|357.41|359.74|357.54|359.49|357.29|0
1647506860000|2022-03-17 08:47:40|359.74|357.54|359.49|357.29|359.74|357.54|359.49|357.29|0
1647506870000|2022-03-17 08:47:50|359.36|357.16|358.36|356.16|359.36|357.16|358.11|355.91|0
1647506880000|2022-03-17 08:48:00|358.49|356.29|359.11|356.91|359.11|356.91|358.49|356.29|0
1647506890000|2022-03-17 08:48:10|359.24|357.04|359.61|357.41|359.61|357.41|359.24|357.04|0
1647506900000|2022-03-17 08:48:20|359.36|357.16|358.49|356.29|359.36|357.16|358.49|356.29|0
1647506910000|2022-03-17 08:48:30|358.99|356.79|358.86|356.66|358.99|356.79|358.86|356.66|0
1647506920000|2022-03-17 08:48:40|358.74|356.54|359.24|357.04|359.24|357.04|358.74|356.54|0
1647506930000|2022-03-17 08:48:50|358.99|356.79|359.24|357.04|359.24|357.04|358.99|356.79|0
1647506940000|2022-03-17 08:49:00|359.49|357.29|359.24|357.04|359.49|357.29|359.24|357.04|0
1647506950000|2022-03-17 08:49:10|359.36|357.16|359.36|357.16|359.36|357.16|359.24|357.04|0
1647506960000|2022-03-17 08:49:20|359.24|357.04|359.24|357.04|359.24|357.04|359.11|356.91|0
1647506970000|2022-03-17 08:49:30|358.74|356.54|358.49|356.29|358.74|356.54|358.49|356.29|0
1647506980000|2022-03-17 08:49:40|358.24|356.04|357.99|355.79|358.24|356.04|357.99|355.79|0
1647506990000|2022-03-17 08:49:50|357.49|355.29|357.49|355.29|357.49|355.29|357.49|355.29|0
1647507000000|2022-03-17 08:50:00|357.11|354.91|356.74|354.54|357.11|354.91|356.61|354.41|0
1647507010000|2022-03-17 08:50:10|356.86|354.66|357.36|355.16|357.36|355.16|356.86|354.66|0
1647507020000|2022-03-17 08:50:20|357.49|355.29|357.36|355.16|357.49|355.29|357.36|355.16|0
1647507030000|2022-03-17 08:50:30|357.24|355.04|356.86|354.66|357.24|355.04|356.86|354.66|0
1647507040000|2022-03-17 08:50:40|356.99|354.79|357.11|354.91|357.11|354.91|356.99|354.79|0
1647507050000|2022-03-17 08:50:50|357.49|355.29|357.99|355.79|357.99|355.79|357.24|355.04|0
1647507060000|2022-03-17 08:51:00|358.24|356.04|358.36|356.16|358.49|356.29|358.24|356.04|0
1647507070000|2022-03-17 08:51:10|358.49|356.29|358.49|356.29|358.86|356.66|358.49|356.29|0
1647507080000|2022-03-17 08:51:20|358.74|356.54|358.11|355.91|358.74|356.54|358.11|355.91|0
1647507090000|2022-03-17 08:51:30|358.24|356.04|357.99|355.79|358.24|356.04|357.99|355.79|0
1647507100000|2022-03-17 08:51:40|357.24|355.04|356.11|353.91|357.24|355.04|356.11|353.91|0
1647507110000|2022-03-17 08:51:50|355.74|353.54|355.49|353.29|355.74|353.54|355.49|353.29|0
1647507120000|2022-03-17 08:52:00|355.24|353.04|355.74|353.54|355.74|353.54|355.24|353.04|0
1647507130000|2022-03-17 08:52:10|355.61|353.41|356.11|353.91|356.11|353.91|355.61|353.41|0
1647507140000|2022-03-17 08:52:20|355.99|353.79|355.24|353.04|355.99|353.79|355.24|353.04|0
1647507150000|2022-03-17 08:52:30|355.99|353.79|355.99|353.79|355.99|353.79|355.99|353.79|0
1647507160000|2022-03-17 08:52:40|356.49|354.29|355.74|353.54|356.49|354.29|355.74|353.54|0
1647507170000|2022-03-17 08:52:50|355.49|353.29|355.24|353.04|355.49|353.29|355.24|353.04|0
1647507180000|2022-03-17 08:53:00|354.99|352.79|354.99|352.79|355.24|353.04|354.99|352.79|0
1647507190000|2022-03-17 08:53:10|355.61|353.41|355.74|353.54|355.86|353.66|355.61|353.41|0
1647507200000|2022-03-17 08:53:20|355.61|353.41|354.99|352.79|355.86|353.66|354.99|352.79|0
1647507210000|2022-03-17 08:53:30|355.24|353.04|354.86|352.66|355.24|353.04|354.86|352.66|0
1647507220000|2022-03-17 08:53:40|354.99|352.79|354.74|352.54|354.99|352.79|354.74|352.54|0
1647507230000|2022-03-17 08:53:50|354.99|352.79|354.99|352.79|354.99|352.79|354.99|352.79|0
1647507240000|2022-03-17 08:54:00|354.74|352.54|354.99|352.79|354.99|352.79|354.74|352.54|0
1647507250000|2022-03-17 08:54:10|354.74|352.54|354.49|352.29|354.74|352.54|354.49|352.29|0
1647507260000|2022-03-17 08:54:20|354.24|352.04|353.74|351.54|354.24|352.04|353.74|351.54|0
1647507270000|2022-03-17 08:54:30|353.49|351.29|353.99|351.79|353.99|351.79|353.49|351.29|0
1647507280000|2022-03-17 08:54:40|354.24|352.04|353.74|351.54|354.24|352.04|353.74|351.54|0
1647507290000|2022-03-17 08:54:50|353.99|351.79|354.24|352.04|354.24|352.04|353.99|351.79|0
1647507300000|2022-03-17 08:55:00|353.99|351.79|353.49|351.29|354.11|351.91|353.49|351.29|0
1647507310000|2022-03-17 08:55:10|353.74|351.54|353.61|351.41|353.74|351.54|353.61|351.41|0
1647507320000|2022-03-17 08:55:20|353.49|351.29|353.61|351.41|353.74|351.54|353.49|351.29|0
1647507330000|2022-03-17 08:55:30|353.49|351.29|353.86|351.66|353.86|351.66|353.49|351.29|0
1647507340000|2022-03-17 08:55:40|353.99|351.79|353.99|351.79|353.99|351.79|353.99|351.79|0
1647507350000|2022-03-17 08:55:50|353.61|351.41|353.74|351.54|353.74|351.54|353.49|351.29|0
1647507360000|2022-03-17 08:56:00|353.61|351.41|352.61|350.41|353.61|351.41|352.61|350.41|0
1647507370000|2022-03-17 08:56:10|352.49|350.29|351.49|349.29|352.49|350.29|351.49|349.29|0
1647507380000|2022-03-17 08:56:20|351.24|349.04|351.49|349.29|351.49|349.29|351.24|349.04|0
1647507390000|2022-03-17 08:56:30|351.24|349.04|351.11|348.91|351.24|349.04|351.11|348.91|0
1647507400000|2022-03-17 08:56:40|351.49|349.29|351.49|349.29|351.74|349.54|351.49|349.29|0
1647507410000|2022-03-17 08:56:50|351.61|349.41|352.24|350.04|352.24|350.04|351.61|349.41|0
1647507420000|2022-03-17 08:57:00|352.61|350.41|352.99|350.79|352.99|350.79|352.61|350.41|0
1647507430000|2022-03-17 08:57:10|353.49|351.29|353.74|351.54|353.74|351.54|353.49|351.29|0
1647507450000|2022-03-17 08:57:30|353.86|351.66|353.86|351.66|353.99|351.79|353.61|351.41|0
1647507460000|2022-03-17 08:57:40|353.99|351.79|353.74|351.54|353.99|351.79|353.61|351.41|0
1647507470000|2022-03-17 08:57:50|354.24|352.04|355.49|353.29|355.49|353.29|354.24|352.04|0
1647507480000|2022-03-17 08:58:00|355.99|353.79|356.49|354.29|356.49|354.29|355.99|353.79|0
1647507490000|2022-03-17 08:58:10|356.74|354.54|356.49|354.29|356.74|354.54|356.49|354.29|0
1647507510000|2022-03-17 08:58:30|356.36|354.16|356.49|354.29|356.49|354.29|356.36|354.16|0
1647507520000|2022-03-17 08:58:40|355.49|353.29|355.49|353.29|355.86|353.66|355.49|353.29|0
1647507530000|2022-03-17 08:58:50|355.74|353.54|356.24|354.04|356.24|354.04|355.74|353.54|0
1647507540000|2022-03-17 08:59:00|355.99|353.79|355.99|353.79|355.99|353.79|355.86|353.66|0
1647507550000|2022-03-17 08:59:10|356.11|353.91|355.99|353.79|356.11|353.91|355.99|353.79|0
1647507560000|2022-03-17 08:59:20|355.86|353.66|354.99|352.79|355.86|353.66|354.99|352.79|0
1647507570000|2022-03-17 08:59:30|355.11|352.91|354.86|352.66|355.11|352.91|354.86|352.66|0
1647507580000|2022-03-17 08:59:40|354.99|352.79|355.36|353.16|355.36|353.16|354.74|352.54|0
1647507590000|2022-03-17 08:59:50|355.24|353.04|354.99|352.79|355.36|353.16|354.99|352.79|0
1647507600000|2022-03-17 09:00:00|355.49|353.29|356.99|354.79|356.99|354.79|355.49|353.29|0
1647507610000|2022-03-17 09:00:10|357.61|355.41|357.49|355.29|357.61|355.41|357.24|355.04|0
1647507620000|2022-03-17 09:00:20|357.24|355.04|357.24|355.04|357.24|355.04|356.99|354.79|0
1647507630000|2022-03-17 09:00:30|357.36|355.16|357.61|355.41|357.61|355.41|357.36|355.16|0
1647507640000|2022-03-17 09:00:40|357.74|355.54|357.74|355.54|357.74|355.54|357.61|355.41|0
1647507650000|2022-03-17 09:00:50|357.36|355.16|356.74|354.54|357.36|355.16|356.74|354.54|0
1647507660000|2022-03-17 09:01:00|356.61|354.41|356.24|354.04|356.86|354.66|356.24|354.04|0
1647507670000|2022-03-17 09:01:10|355.74|353.54|355.99|353.79|355.99|353.79|355.49|353.29|0
1647507680000|2022-03-17 09:01:20|355.61|353.41|355.99|353.79|355.99|353.79|355.61|353.41|0
1647507690000|2022-03-17 09:01:30|356.11|353.91|356.49|354.29|356.49|354.29|356.11|353.91|0
1647507700000|2022-03-17 09:01:40|356.74|354.54|356.99|354.79|356.99|354.79|356.61|354.41|0
1647507710000|2022-03-17 09:01:50|356.86|354.66|356.74|354.54|356.86|354.66|356.74|354.54|0
1647507720000|2022-03-17 09:02:00|356.49|354.29|356.74|354.54|356.74|354.54|356.49|354.29|0
1647507730000|2022-03-17 09:02:10|356.99|354.79|357.24|355.04|357.24|355.04|356.99|354.79|0
1647507740000|2022-03-17 09:02:20|356.99|354.79|356.99|354.79|356.99|354.79|356.99|354.79|0
1647507750000|2022-03-17 09:02:30|356.86|354.66|356.99|354.79|356.99|354.79|356.74|354.54|0
1647507760000|2022-03-17 09:02:40|357.11|354.91|357.74|355.54|357.74|355.54|357.11|354.91|0
1647507770000|2022-03-17 09:02:50|357.86|355.66|357.86|355.66|357.86|355.66|357.86|355.66|0
1647507780000|2022-03-17 09:03:00|357.74|355.54|357.49|355.29|357.74|355.54|357.49|355.29|0
1647507790000|2022-03-17 09:03:10|357.74|355.54|357.49|355.29|357.74|355.54|357.49|355.29|0
1647507800000|2022-03-17 09:03:20|357.36|355.16|357.74|355.54|357.74|355.54|357.36|355.16|0
1647507810000|2022-03-17 09:03:30|357.99|355.79|357.49|355.29|357.99|355.79|357.49|355.29|0
1647507820000|2022-03-17 09:03:40|356.99|354.79|356.74|354.54|357.24|355.04|356.74|354.54|0
1647507830000|2022-03-17 09:03:50|357.24|355.04|356.99|354.79|357.24|355.04|356.99|354.79|0
1647507840000|2022-03-17 09:04:00|356.74|354.54|357.49|355.29|357.49|355.29|356.74|354.54|0
1647507850000|2022-03-17 09:04:10|357.24|355.04|358.24|356.04|358.24|356.04|357.24|355.04|0
1647507860000|2022-03-17 09:04:20|357.74|355.54|357.49|355.29|357.74|355.54|357.49|355.29|0
1647507870000|2022-03-17 09:04:30|356.99|354.79|356.74|354.54|356.99|354.79|356.74|354.54|0
1647507880000|2022-03-17 09:04:40|356.24|354.04|356.24|354.04|356.49|354.29|356.24|354.04|0
1647507890000|2022-03-17 09:04:50|355.99|353.79|355.74|353.54|355.99|353.79|355.74|353.54|0
1647507900000|2022-03-17 09:05:00|355.61|353.41|355.24|353.04|355.61|353.41|355.24|353.04|0
1647507910000|2022-03-17 09:05:10|355.11|352.91|354.24|352.04|355.11|352.91|354.24|352.04|0
1647507920000|2022-03-17 09:05:20|354.49|352.29|354.49|352.29|354.49|352.29|354.49|352.29|0
1647507930000|2022-03-17 09:05:30|354.36|352.16|354.24|352.04|354.49|352.29|354.24|352.04|0
1647507940000|2022-03-17 09:05:40|353.86|351.66|353.49|351.29|353.86|351.66|353.49|351.29|0
1647507950000|2022-03-17 09:05:50|353.74|351.54|353.99|351.79|353.99|351.79|353.74|351.54|0
1647507960000|2022-03-17 09:06:00|354.61|352.41|355.49|353.29|355.49|353.29|354.49|352.29|0
1647507970000|2022-03-17 09:06:10|355.24|353.04|355.49|353.29|355.49|353.29|355.24|353.04|0
1647507980000|2022-03-17 09:06:20|355.74|353.54|355.24|353.04|355.74|353.54|355.24|353.04|0
1647507990000|2022-03-17 09:06:30|354.24|352.04|354.49|352.29|354.61|352.41|354.24|352.04|0
1647508000000|2022-03-17 09:06:40|354.24|352.04|354.24|352.04|354.49|352.29|354.24|352.04|0
1647508010000|2022-03-17 09:06:50|353.99|351.79|353.24|351.04|353.99|351.79|353.24|351.04|0
1647508020000|2022-03-17 09:07:00|353.49|351.29|353.24|351.04|353.74|351.54|353.24|351.04|0
1647508030000|2022-03-17 09:07:10|353.61|351.41|353.49|351.29|353.61|351.41|352.99|350.79|0
1647508040000|2022-03-17 09:07:20|353.24|351.04|352.74|350.54|353.36|351.16|352.74|350.54|0
1647508050000|2022-03-17 09:07:30|352.49|350.29|352.61|350.41|352.74|350.54|352.49|350.29|0
1647508060000|2022-03-17 09:07:40|352.49|350.29|352.99|350.79|352.99|350.79|352.49|350.29|0
1647508070000|2022-03-17 09:07:50|353.49|351.29|352.99|350.79|353.49|351.29|352.99|350.79|0
1647508080000|2022-03-17 09:08:00|353.49|351.29|353.86|351.66|353.86|351.66|353.49|351.29|0
1647508090000|2022-03-17 09:08:10|353.99|351.79|354.24|352.04|354.24|352.04|353.99|351.79|0
1647508100000|2022-03-17 09:08:20|354.11|351.91|354.24|352.04|354.24|352.04|354.11|351.91|0
1647508110000|2022-03-17 09:08:30|354.49|352.29|354.74|352.54|354.74|352.54|354.49|352.29|0
1647508120000|2022-03-17 09:08:40|354.49|352.29|354.24|352.04|354.74|352.54|354.24|352.04|0
1647508130000|2022-03-17 09:08:50|354.11|351.91|353.49|351.29|354.11|351.91|353.49|351.29|0
1647508140000|2022-03-17 09:09:00|353.24|351.04|352.99|350.79|353.24|351.04|352.99|350.79|0
1647508150000|2022-03-17 09:09:10|353.24|351.04|353.49|351.29|353.74|351.54|353.24|351.04|0
1647508170000|2022-03-17 09:09:30|353.24|351.04|353.74|351.54|353.74|351.54|353.24|351.04|0
1647508180000|2022-03-17 09:09:40|353.99|351.79|353.86|351.66|353.99|351.79|353.74|351.54|0
1647508190000|2022-03-17 09:09:50|353.74|351.54|353.74|351.54|353.86|351.66|353.74|351.54|0
1647508200000|2022-03-17 09:10:00|353.99|351.79|353.24|351.04|353.99|351.79|353.24|351.04|0
1647508210000|2022-03-17 09:10:10|352.74|350.54|353.24|351.04|353.24|351.04|352.74|350.54|0
1647508220000|2022-03-17 09:10:20|352.99|350.79|352.86|350.66|352.99|350.79|352.74|350.54|0
1647508230000|2022-03-17 09:10:30|352.49|350.29|352.99|350.79|353.24|351.04|352.49|350.29|0
1647508240000|2022-03-17 09:10:40|353.24|351.04|353.24|351.04|353.49|351.29|353.24|351.04|0
1647508250000|2022-03-17 09:10:50|353.49|351.29|353.36|351.16|353.49|351.29|353.36|351.16|0
1647508260000|2022-03-17 09:11:00|353.24|351.04|353.24|351.04|353.24|351.04|353.11|350.91|0
1647508270000|2022-03-17 09:11:10|353.11|350.91|351.99|349.79|353.11|350.91|351.99|349.79|0
1647508280000|2022-03-17 09:11:20|351.74|349.54|351.86|349.66|351.86|349.66|351.61|349.41|0
1647508290000|2022-03-17 09:11:30|351.99|349.79|351.24|349.04|351.99|349.79|351.24|349.04|0
1647508300000|2022-03-17 09:11:40|350.99|348.79|352.49|350.29|352.49|350.29|350.99|348.79|0
1647508310000|2022-03-17 09:11:50|353.36|351.16|353.36|351.16|353.74|351.54|353.36|351.16|0
1647508320000|2022-03-17 09:12:00|353.74|351.54|353.49|351.29|353.74|351.54|353.49|351.29|0
1647508330000|2022-03-17 09:12:10|353.74|351.54|354.74|352.54|354.74|352.54|353.74|351.54|0
1647508340000|2022-03-17 09:12:20|354.24|352.04|353.74|351.54|354.24|352.04|353.61|351.41|0
1647508350000|2022-03-17 09:12:30|353.99|351.79|353.99|351.79|353.99|351.79|353.86|351.66|0
1647508360000|2022-03-17 09:12:40|353.74|351.54|353.74|351.54|353.74|351.54|353.49|351.29|0
1647508370000|2022-03-17 09:12:50|353.99|351.79|353.24|351.04|353.99|351.79|353.24|351.04|0
1647508380000|2022-03-17 09:13:00|353.74|351.54|354.24|352.04|354.24|352.04|353.74|351.54|0
1647508390000|2022-03-17 09:13:10|353.74|351.54|353.61|351.41|353.74|351.54|353.49|351.29|0
1647508400000|2022-03-17 09:13:20|353.74|351.54|354.24|352.04|354.24|352.04|353.49|351.29|0
1647508410000|2022-03-17 09:13:30|353.99|351.79|353.74|351.54|354.11|351.91|353.74|351.54|0
1647508420000|2022-03-17 09:13:40|353.99|351.79|354.24|352.04|354.24|352.04|353.99|351.79|0
1647508430000|2022-03-17 09:13:50|353.99|351.79|353.24|351.04|353.99|351.79|353.24|351.04|0
1647508440000|2022-03-17 09:14:00|352.99|350.79|352.99|350.79|353.24|351.04|352.99|350.79|0
1647508450000|2022-03-17 09:14:10|353.74|351.54|353.74|351.54|353.99|351.79|353.61|351.41|0
1647508470000|2022-03-17 09:14:30|353.99|351.79|353.74|351.54|353.99|351.79|353.74|351.54|0
1647508480000|2022-03-17 09:14:40|353.99|351.79|353.24|351.04|353.99|351.79|353.24|351.04|0
1647508490000|2022-03-17 09:14:50|352.74|350.54|352.49|350.29|352.99|350.79|352.49|350.29|0
1647508500000|2022-03-17 09:15:00|352.11|349.91|354.24|352.04|354.24|352.04|352.11|349.91|0
1647508510000|2022-03-17 09:15:10|353.86|351.66|352.24|350.04|353.86|351.66|352.11|349.91|0
1647508520000|2022-03-17 09:15:20|351.99|349.79|351.99|349.79|352.49|350.29|351.99|349.79|0
1647508530000|2022-03-17 09:15:30|352.24|350.04|351.49|349.29|352.24|350.04|351.49|349.29|0
1647508540000|2022-03-17 09:15:40|351.74|349.54|351.36|349.16|351.74|349.54|351.36|349.16|0
1647508550000|2022-03-17 09:15:50|351.24|349.04|350.99|348.79|351.24|349.04|350.99|348.79|0
1647508560000|2022-03-17 09:16:00|350.74|348.54|350.86|348.66|350.86|348.66|350.49|348.29|0
1647508570000|2022-03-17 09:16:10|350.74|348.54|351.24|349.04|351.24|349.04|350.74|348.54|0
1647508580000|2022-03-17 09:16:20|350.99|348.79|351.61|349.41|351.74|349.54|350.86|348.66|0
1647508590000|2022-03-17 09:16:30|351.24|349.04|351.36|349.16|351.36|349.16|350.86|348.66|0
1647508600000|2022-03-17 09:16:40|350.74|348.54|350.74|348.54|350.86|348.66|350.74|348.54|0
1647508610000|2022-03-17 09:16:50|350.99|348.79|350.86|348.66|350.99|348.79|350.74|348.54|0
1647508620000|2022-03-17 09:17:00|350.74|348.54|351.11|348.91|351.11|348.91|350.74|348.54|0
1647508630000|2022-03-17 09:17:10|350.99|348.79|350.74|348.54|351.24|349.04|350.74|348.54|0
1647508640000|2022-03-17 09:17:20|350.99|348.79|351.74|349.54|351.74|349.54|350.99|348.79|0
1647508650000|2022-03-17 09:17:30|352.36|350.16|352.74|350.54|352.74|350.54|352.11|349.91|0
1647508660000|2022-03-17 09:17:40|352.61|350.41|352.74|350.54|352.99|350.79|352.61|350.41|0
1647508670000|2022-03-17 09:17:50|352.24|350.04|353.61|351.41|353.74|351.54|352.24|350.04|0
1647508680000|2022-03-17 09:18:00|353.74|351.54|353.74|351.54|354.74|352.54|353.74|351.54|0
1647508690000|2022-03-17 09:18:10|353.61|351.41|353.36|351.16|353.61|351.41|353.36|351.16|0
1647508700000|2022-03-17 09:18:20|352.99|350.79|352.74|350.54|352.99|350.79|352.74|350.54|0
1647508710000|2022-03-17 09:18:30|352.61|350.41|352.74|350.54|352.99|350.79|352.61|350.41|0
1647508720000|2022-03-17 09:18:40|352.86|350.66|352.61|350.41|352.86|350.66|352.61|350.41|0
1647508730000|2022-03-17 09:18:50|352.49|350.29|352.24|350.04|352.49|350.29|351.99|349.79|0
1647508740000|2022-03-17 09:19:00|351.36|349.16|350.49|348.29|351.36|349.16|350.49|348.29|0
1647508750000|2022-03-17 09:19:10|350.99|348.79|350.74|348.54|350.99|348.79|350.74|348.54|0
1647508760000|2022-03-17 09:19:20|350.86|348.66|351.36|349.16|351.36|349.16|350.86|348.66|0
1647508770000|2022-03-17 09:19:30|350.99|348.79|350.49|348.29|350.99|348.79|350.49|348.29|0
1647508780000|2022-03-17 09:19:40|350.74|348.54|351.61|349.41|351.61|349.41|350.74|348.54|0
1647508790000|2022-03-17 09:19:50|351.49|349.29|350.99|348.79|351.49|349.29|350.99|348.79|0
1647508800000|2022-03-17 09:20:00|350.36|348.16|350.49|348.29|350.74|348.54|350.36|348.16|0
1647508810000|2022-03-17 09:20:10|350.24|348.04|349.86|347.66|350.24|348.04|349.11|346.91|0
1647508820000|2022-03-17 09:20:20|350.24|348.04|350.49|348.29|350.49|348.29|350.24|348.04|0
1647508830000|2022-03-17 09:20:30|350.99|348.79|351.74|349.54|351.74|349.54|350.99|348.79|0
1647508840000|2022-03-17 09:20:40|351.49|349.29|351.24|349.04|351.49|349.29|351.24|349.04|0
1647508850000|2022-03-17 09:20:50|351.11|348.91|351.49|349.29|351.49|349.29|351.11|348.91|0
1647508860000|2022-03-17 09:21:00|351.36|349.16|351.11|348.91|351.36|349.16|350.74|348.54|0
1647508870000|2022-03-17 09:21:10|351.36|349.16|351.11|348.91|351.36|349.16|351.11|348.91|0
1647508880000|2022-03-17 09:21:20|350.99|348.79|350.49|348.29|350.99|348.79|350.49|348.29|0
1647508890000|2022-03-17 09:21:30|350.99|348.79|350.86|348.66|350.99|348.79|350.86|348.66|0
1647508900000|2022-03-17 09:21:40|351.24|349.04|351.49|349.29|351.49|349.29|350.99|348.79|0
1647508910000|2022-03-17 09:21:50|351.36|349.16|351.74|349.54|351.74|349.54|351.36|349.16|0
1647508920000|2022-03-17 09:22:00|351.61|349.41|351.74|349.54|351.99|349.79|351.61|349.41|0
1647508930000|2022-03-17 09:22:10|351.49|349.29|352.11|349.91|352.11|349.91|351.49|349.29|0
1647508940000|2022-03-17 09:22:20|352.49|350.29|352.49|350.29|352.49|350.29|352.24|350.04|0
1647508950000|2022-03-17 09:22:30|352.74|350.54|352.49|350.29|352.74|350.54|352.49|350.29|0
1647508960000|2022-03-17 09:22:40|352.24|350.04|352.24|350.04|352.49|350.29|352.24|350.04|0
1647508970000|2022-03-17 09:22:50|352.74|350.54|352.74|350.54|352.74|350.54|352.36|350.16|0
1647508980000|2022-03-17 09:23:00|352.49|350.29|352.49|350.29|352.74|350.54|352.49|350.29|0
1647508990000|2022-03-17 09:23:10|352.36|350.16|352.49|350.29|352.61|350.41|352.36|350.16|0
1647509000000|2022-03-17 09:23:20|352.36|350.16|352.99|350.79|352.99|350.79|352.36|350.16|0
1647509010000|2022-03-17 09:23:30|352.86|350.66|352.86|350.66|352.86|350.66|352.61|350.41|0
1647509020000|2022-03-17 09:23:40|352.74|350.54|352.49|350.29|352.74|350.54|352.11|349.91|0
1647509030000|2022-03-17 09:23:50|352.24|350.04|352.24|350.04|352.24|350.04|352.11|349.91|0
1647509040000|2022-03-17 09:24:00|352.36|350.16|352.24|350.04|352.36|350.16|352.11|349.91|0
1647509050000|2022-03-17 09:24:10|352.99|350.79|353.49|351.29|353.99|351.79|352.99|350.79|0
1647509060000|2022-03-17 09:24:20|353.61|351.41|353.36|351.16|353.74|351.54|353.36|351.16|0
1647509070000|2022-03-17 09:24:30|353.49|351.29|352.99|350.79|353.49|351.29|352.99|350.79|0
1647509080000|2022-03-17 09:24:40|353.11|350.91|352.99|350.79|353.11|350.91|352.86|350.66|0
1647509100000|2022-03-17 09:25:00|352.74|350.54|352.36|350.16|352.74|350.54|352.36|350.16|0
1647509110000|2022-03-17 09:25:10|352.49|350.29|352.11|349.91|352.49|350.29|352.11|349.91|0
1647509120000|2022-03-17 09:25:20|352.24|350.04|352.24|350.04|352.24|350.04|352.24|350.04|0
1647509130000|2022-03-17 09:25:30|352.49|350.29|352.36|350.16|352.49|350.29|352.24|350.04|0
1647509140000|2022-03-17 09:25:40|352.49|350.29|352.99|350.79|352.99|350.79|352.49|350.29|0
1647509150000|2022-03-17 09:25:50|353.24|351.04|352.99|350.79|353.24|351.04|352.99|350.79|0
1647509160000|2022-03-17 09:26:00|353.11|350.91|353.11|350.91|353.24|351.04|353.11|350.91|0
1647509170000|2022-03-17 09:26:10|353.24|351.04|353.36|351.16|353.49|351.29|353.24|351.04|0
1647509180000|2022-03-17 09:26:20|353.74|351.54|353.74|351.54|353.74|351.54|353.74|351.54|0
1647509190000|2022-03-17 09:26:30|353.24|351.04|353.61|351.41|353.74|351.54|353.24|351.04|0
1647509200000|2022-03-17 09:26:40|353.49|351.29|353.49|351.29|353.74|351.54|353.49|351.29|0
1647509210000|2022-03-17 09:26:50|353.74|351.54|353.74|351.54|353.99|351.79|353.74|351.54|0
1647509220000|2022-03-17 09:27:00|353.61|351.41|353.74|351.54|353.74|351.54|353.61|351.41|0
1647509230000|2022-03-17 09:27:10|353.49|351.29|353.49|351.29|353.74|351.54|353.49|351.29|0
1647509240000|2022-03-17 09:27:20|353.61|351.41|353.61|351.41|353.74|351.54|353.49|351.29|0
1647509250000|2022-03-17 09:27:30|353.49|351.29|354.49|352.29|354.49|352.29|353.49|351.29|0
1647509260000|2022-03-17 09:27:40|354.24|352.04|355.24|353.04|355.24|353.04|354.24|352.04|0
1647509270000|2022-03-17 09:27:50|355.35|353.15|355.6|353.4|355.6|353.4|355.24|353.04|0
1647509280000|2022-03-17 09:28:00|355.48|353.28|354.99|352.79|355.48|353.28|354.99|352.79|0
1647509290000|2022-03-17 09:28:10|354.86|352.66|354.61|352.41|354.86|352.66|354.49|352.29|0
1647509300000|2022-03-17 09:28:20|354.49|352.29|353.61|351.41|354.49|352.29|353.61|351.41|0
1647509310000|2022-03-17 09:28:30|353.24|351.04|352.99|350.79|353.24|351.04|352.99|350.79|0
1647509320000|2022-03-17 09:28:40|353.24|351.04|353.36|351.16|353.49|351.29|353.24|351.04|0
1647509330000|2022-03-17 09:28:50|353.24|351.04|353.49|351.29|353.49|351.29|353.24|351.04|0
1647509340000|2022-03-17 09:29:00|353.36|351.16|353.61|351.41|353.61|351.41|353.36|351.16|0
1647509350000|2022-03-17 09:29:10|354.24|352.04|354.24|352.04|354.36|352.16|354.24|352.04|0
1647509360000|2022-03-17 09:29:20|354.49|352.29|354.49|352.29|354.49|352.29|354.49|352.29|0
1647509370000|2022-03-17 09:29:30|354.36|352.16|354.74|352.54|354.74|352.54|354.36|352.16|0
1647509380000|2022-03-17 09:29:40|354.49|352.29|354.36|352.16|354.49|352.29|354.24|352.04|0
1647509390000|2022-03-17 09:29:50|354.49|352.29|354.86|352.66|354.86|352.66|354.49|352.29|0
1647509400000|2022-03-17 09:30:00|355.23|353.03|353.99|351.79|355.23|353.03|353.99|351.79|0
1647509410000|2022-03-17 09:30:10|353.74|351.54|353.99|351.79|354.24|352.04|353.74|351.54|0
1647509420000|2022-03-17 09:30:20|354.24|352.04|354.49|352.29|354.61|352.41|354.24|352.04|0
1647509430000|2022-03-17 09:30:30|354.74|352.54|354.24|352.04|354.74|352.54|354.24|352.04|0
1647509440000|2022-03-17 09:30:40|353.86|351.66|354.74|352.54|354.74|352.54|353.86|351.66|0
1647509450000|2022-03-17 09:30:50|354.49|352.29|354.98|352.78|354.98|352.78|354.49|352.29|0
1647509460000|2022-03-17 09:31:00|354.49|352.29|353.99|351.79|354.49|352.29|353.99|351.79|0
1647509470000|2022-03-17 09:31:10|354.24|352.04|353.61|351.41|354.24|352.04|353.61|351.41|0
1647509480000|2022-03-17 09:31:20|353.49|351.29|353.99|351.79|353.99|351.79|353.49|351.29|0
1647509490000|2022-03-17 09:31:30|353.61|351.41|354.36|352.16|354.36|352.16|353.61|351.41|0
1647509500000|2022-03-17 09:31:40|353.49|351.29|353.49|351.29|353.61|351.41|353.49|351.29|0
1647509510000|2022-03-17 09:31:50|353.61|351.41|353.74|351.54|353.74|351.54|353.49|351.29|0
1647509520000|2022-03-17 09:32:00|353.86|351.66|353.86|351.66|353.86|351.66|353.61|351.41|0
1647509530000|2022-03-17 09:32:10|353.74|351.54|353.99|351.79|353.99|351.79|353.74|351.54|0
1647509540000|2022-03-17 09:32:20|353.74|351.54|353.74|351.54|353.86|351.66|353.74|351.54|0
1647509550000|2022-03-17 09:32:30|353.49|351.29|352.99|350.79|353.49|351.29|352.99|350.79|0
1647509560000|2022-03-17 09:32:40|352.74|350.54|352.74|350.54|352.74|350.54|352.74|350.54|0
1647509570000|2022-03-17 09:32:50|352.99|350.79|352.74|350.54|352.99|350.79|352.74|350.54|0
1647509580000|2022-03-17 09:33:00|352.99|350.79|352.99|350.79|352.99|350.79|352.74|350.54|0
1647509590000|2022-03-17 09:33:10|353.11|350.91|353.74|351.54|353.74|351.54|353.11|350.91|0
1647509600000|2022-03-17 09:33:20|353.49|351.29|353.36|351.16|353.74|351.54|352.99|350.79|0
1647509610000|2022-03-17 09:33:30|353.24|351.04|352.24|350.04|353.24|351.04|352.24|350.04|0
1647509620000|2022-03-17 09:33:40|352.36|350.16|352.49|350.29|352.49|350.29|352.36|350.16|0
1647509630000|2022-03-17 09:33:50|352.61|350.41|352.61|350.41|352.61|350.41|352.61|350.41|0
1647509640000|2022-03-17 09:34:00|352.74|350.54|352.86|350.66|353.24|351.04|352.74|350.54|0
1647509650000|2022-03-17 09:34:10|352.36|350.16|352.36|350.16|352.61|350.41|352.36|350.16|0
1647509660000|2022-03-17 09:34:20|352.24|350.04|351.61|349.41|352.24|350.04|351.49|349.29|0
1647509670000|2022-03-17 09:34:30|351.24|349.04|351.11|348.91|351.36|349.16|351.11|348.91|0
1647509680000|2022-03-17 09:34:40|351.24|349.04|351.24|349.04|351.24|349.04|351.24|349.04|0
1647509690000|2022-03-17 09:34:50|350.99|348.79|350.61|348.41|350.99|348.79|350.61|348.41|0
1647509700000|2022-03-17 09:35:00|350.49|348.29|349.61|347.41|350.49|348.29|349.36|347.16|0
1647509710000|2022-03-17 09:35:10|349.49|347.29|348.49|346.29|349.49|347.29|348.49|346.29|0
1647509720000|2022-03-17 09:35:20|348.24|346.04|347.99|345.79|348.24|346.04|347.99|345.79|0
1647509730000|2022-03-17 09:35:30|347.86|345.66|347.49|345.29|347.86|345.66|347.49|345.29|0
1647509740000|2022-03-17 09:35:40|347.74|345.54|347.49|345.29|347.74|345.54|347.49|345.29|0
1647509750000|2022-03-17 09:35:50|346.36|344.16|346.74|344.54|346.74|344.54|346.36|344.16|0
1647509760000|2022-03-17 09:36:00|346.49|344.29|346.61|344.41|346.61|344.41|346.49|344.29|0
1647509770000|2022-03-17 09:36:10|346.74|344.54|347.11|344.91|347.11|344.91|346.74|344.54|0
1647509780000|2022-03-17 09:36:20|347.24|345.04|347.11|344.91|347.24|345.04|346.86|344.66|0
1647509790000|2022-03-17 09:36:30|347.24|345.04|348.24|346.04|348.24|346.04|347.24|345.04|0
1647509800000|2022-03-17 09:36:40|348.49|346.29|348.74|346.54|348.74|346.54|348.36|346.16|0
1647509810000|2022-03-17 09:36:50|348.49|346.29|347.99|345.79|348.49|346.29|347.99|345.79|0
1647509820000|2022-03-17 09:37:00|348.24|346.04|347.99|345.79|348.24|346.04|347.86|345.66|0
1647509830000|2022-03-17 09:37:10|348.24|346.04|348.24|346.04|348.24|346.04|347.99|345.79|0
1647509840000|2022-03-17 09:37:20|348.11|345.91|348.24|346.04|348.24|346.04|348.11|345.91|0
1647509850000|2022-03-17 09:37:30|347.99|345.79|348.61|346.41|348.61|346.41|347.99|345.79|0
1647509860000|2022-03-17 09:37:40|348.36|346.16|346.99|344.79|348.36|346.16|346.99|344.79|0
1647509870000|2022-03-17 09:37:50|347.24|345.04|346.74|344.54|347.24|345.04|346.74|344.54|0
1647509880000|2022-03-17 09:38:00|346.99|344.79|346.99|344.79|346.99|344.79|346.99|344.79|0
1647509890000|2022-03-17 09:38:10|347.24|345.04|347.99|345.79|348.24|346.04|347.24|345.04|0
1647509900000|2022-03-17 09:38:20|346.74|344.54|346.49|344.29|346.74|344.54|346.36|344.16|0
1647509910000|2022-03-17 09:38:30|346.61|344.41|347.49|345.29|347.49|345.29|346.61|344.41|0
1647509920000|2022-03-17 09:38:40|347.24|345.04|347.99|345.79|347.99|345.79|347.24|345.04|0
1647509930000|2022-03-17 09:38:50|348.24|346.04|347.86|345.66|348.24|346.04|347.86|345.66|0
1647509940000|2022-03-17 09:39:00|347.99|345.79|348.36|346.16|348.49|346.29|347.99|345.79|0
1647509950000|2022-03-17 09:39:10|347.86|345.66|348.49|346.29|348.49|346.29|347.86|345.66|0
1647509960000|2022-03-17 09:39:20|348.24|346.04|348.24|346.04|348.24|346.04|348.24|346.04|0
1647509970000|2022-03-17 09:39:30|347.99|345.79|347.74|345.54|347.99|345.79|347.74|345.54|0
1647509980000|2022-03-17 09:39:40|347.99|345.79|348.11|345.91|348.11|345.91|347.99|345.79|0
1647509990000|2022-03-17 09:39:50|348.49|346.29|348.24|346.04|348.49|346.29|348.24|346.04|0
1647510000000|2022-03-17 09:40:00|348.36|346.16|348.99|346.79|349.24|347.04|348.36|346.16|0
1647510010000|2022-03-17 09:40:10|349.24|347.04|349.24|347.04|349.24|347.04|349.11|346.91|0
1647510020000|2022-03-17 09:40:20|349.49|347.29|349.49|347.29|349.49|347.29|349.49|347.29|0
1647510030000|2022-03-17 09:40:30|349.24|347.04|349.24|347.04|349.24|347.04|349.24|347.04|0
1647510040000|2022-03-17 09:40:40|349.36|347.16|348.99|346.79|349.36|347.16|348.86|346.66|0
1647510050000|2022-03-17 09:40:50|348.49|346.29|349.24|347.04|349.24|347.04|348.49|346.29|0
1647510060000|2022-03-17 09:41:00|349.11|346.91|349.24|347.04|349.24|347.04|349.11|346.91|0
1647510070000|2022-03-17 09:41:10|348.99|346.79|348.49|346.29|348.99|346.79|348.49|346.29|0
1647510080000|2022-03-17 09:41:20|347.74|345.54|347.36|345.16|347.74|345.54|347.24|345.04|0
1647510090000|2022-03-17 09:41:30|347.49|345.29|346.99|344.79|347.49|345.29|346.99|344.79|0
1647510100000|2022-03-17 09:41:40|346.74|344.54|347.11|344.91|347.11|344.91|346.74|344.54|0
1647510110000|2022-03-17 09:41:50|346.99|344.79|347.24|345.04|347.24|345.04|346.99|344.79|0
1647510120000|2022-03-17 09:42:00|347.11|344.91|347.36|345.16|347.49|345.29|347.11|344.91|0
1647510130000|2022-03-17 09:42:10|347.49|345.29|347.61|345.41|347.74|345.54|347.49|345.29|0
1647510140000|2022-03-17 09:42:20|347.74|345.54|347.74|345.54|347.74|345.54|347.49|345.29|0
1647510150000|2022-03-17 09:42:30|347.86|345.66|347.74|345.54|347.86|345.66|347.74|345.54|0
1647510160000|2022-03-17 09:42:40|347.86|345.66|347.74|345.54|347.99|345.79|347.74|345.54|0
1647510170000|2022-03-17 09:42:50|347.99|345.79|348.24|346.04|348.24|346.04|347.99|345.79|0
1647510180000|2022-03-17 09:43:00|347.99|345.79|347.99|345.79|347.99|345.79|347.99|345.79|0
1647510190000|2022-03-17 09:43:10|347.74|345.54|347.74|345.54|347.99|345.79|347.74|345.54|0
1647510200000|2022-03-17 09:43:20|347.86|345.66|347.74|345.54|347.86|345.66|347.74|345.54|0
1647510210000|2022-03-17 09:43:30|348.24|346.04|348.49|346.29|348.49|346.29|348.24|346.04|0
1647510220000|2022-03-17 09:43:40|348.99|346.79|348.99|346.79|349.24|347.04|348.99|346.79|0
1647510230000|2022-03-17 09:43:50|349.24|347.04|349.61|347.41|349.61|347.41|349.24|347.04|0
1647510240000|2022-03-17 09:44:00|349.99|347.79|349.99|347.79|349.99|347.79|349.61|347.41|0
1647510250000|2022-03-17 09:44:10|349.74|347.54|348.99|346.79|349.74|347.54|348.99|346.79|0
1647510260000|2022-03-17 09:44:20|348.74|346.54|348.99|346.79|348.99|346.79|348.74|346.54|0
1647510270000|2022-03-17 09:44:30|348.86|346.66|348.24|346.04|348.99|346.79|348.24|346.04|0
1647510280000|2022-03-17 09:44:40|347.99|345.79|347.61|345.41|347.99|345.79|347.61|345.41|0
1647510290000|2022-03-17 09:44:50|348.11|345.91|348.24|346.04|348.24|346.04|348.11|345.91|0
1647510300000|2022-03-17 09:45:00|348.49|346.29|347.86|345.66|348.49|346.29|347.86|345.66|0
1647510310000|2022-03-17 09:45:10|348.49|346.29|348.74|346.54|348.74|346.54|348.49|346.29|0
1647510320000|2022-03-17 09:45:20|349.24|347.04|348.99|346.79|349.24|347.04|348.99|346.79|0
1647510330000|2022-03-17 09:45:30|349.24|347.04|348.99|346.79|349.24|347.04|348.99|346.79|0
1647510340000|2022-03-17 09:45:40|349.49|347.29|349.24|347.04|349.49|347.29|348.99|346.79|0
1647510350000|2022-03-17 09:45:50|348.74|346.54|348.49|346.29|348.74|346.54|348.49|346.29|0
1647510360000|2022-03-17 09:46:00|348.24|346.04|348.49|346.29|348.49|346.29|348.24|346.04|0
1647510380000|2022-03-17 09:46:20|348.24|346.04|348.49|346.29|348.49|346.29|348.24|346.04|0
1647510400000|2022-03-17 09:46:40|348.74|346.54|348.99|346.79|348.99|346.79|348.74|346.54|0
1647510410000|2022-03-17 09:46:50|349.24|347.04|348.99|346.79|349.24|347.04|348.99|346.79|0
1647510420000|2022-03-17 09:47:00|348.86|346.66|347.74|345.54|348.86|346.66|347.74|345.54|0
1647510430000|2022-03-17 09:47:10|347.49|345.29|347.49|345.29|347.49|345.29|347.49|345.29|0
1647510440000|2022-03-17 09:47:20|347.24|345.04|347.49|345.29|347.74|345.54|347.24|345.04|0
1647510450000|2022-03-17 09:47:30|347.36|345.16|347.49|345.29|347.49|345.29|347.36|345.16|0
1647510460000|2022-03-17 09:47:40|347.74|345.54|347.74|345.54|347.74|345.54|347.74|345.54|0
1647510470000|2022-03-17 09:47:50|347.49|345.29|347.49|345.29|347.49|345.29|347.24|345.04|0
1647510480000|2022-03-17 09:48:00|347.74|345.54|347.74|345.54|347.74|345.54|347.74|345.54|0
1647510490000|2022-03-17 09:48:10|348.24|346.04|348.24|346.04|348.24|346.04|348.24|346.04|0
1647510500000|2022-03-17 09:48:20|347.99|345.79|348.11|345.91|348.24|346.04|347.99|345.79|0
1647510510000|2022-03-17 09:48:30|347.99|345.79|347.99|345.79|348.11|345.91|347.99|345.79|0
1647510520000|2022-03-17 09:48:40|347.49|345.29|347.74|345.54|347.74|345.54|347.49|345.29|0
1647510530000|2022-03-17 09:48:50|347.61|345.41|347.24|345.04|347.74|345.54|347.24|345.04|0
1647510540000|2022-03-17 09:49:00|347.49|345.29|347.86|345.66|347.99|345.79|347.49|345.29|0
1647510550000|2022-03-17 09:49:10|347.99|345.79|347.99|345.79|347.99|345.79|347.99|345.79|0
1647510560000|2022-03-17 09:49:20|347.74|345.54|347.36|345.16|347.74|345.54|347.36|345.16|0
1647510570000|2022-03-17 09:49:30|347.61|345.41|347.49|345.29|347.74|345.54|347.36|345.16|0
1647510580000|2022-03-17 09:49:40|347.24|345.04|347.49|345.29|347.49|345.29|347.24|345.04|0
1647510590000|2022-03-17 09:49:50|347.74|345.54|347.74|345.54|347.74|345.54|347.74|345.54|0
1647510600000|2022-03-17 09:50:00|347.86|345.66|347.74|345.54|347.86|345.66|347.74|345.54|0
1647510610000|2022-03-17 09:50:10|347.86|345.66|347.99|345.79|347.99|345.79|347.86|345.66|0
1647510620000|2022-03-17 09:50:20|347.49|345.29|347.24|345.04|347.49|345.29|347.24|345.04|0
1647510630000|2022-03-17 09:50:30|347.49|345.29|348.49|346.29|348.49|346.29|347.49|345.29|0
1647510640000|2022-03-17 09:50:40|347.99|345.79|347.74|345.54|348.49|346.29|347.74|345.54|0
1647510650000|2022-03-17 09:50:50|347.49|345.29|347.24|345.04|347.49|345.29|347.24|345.04|0
1647510660000|2022-03-17 09:51:00|346.99|344.79|346.99|344.79|347.36|345.16|346.99|344.79|0
1647510670000|2022-03-17 09:51:10|347.24|345.04|346.99|344.79|347.24|345.04|346.99|344.79|0
1647510680000|2022-03-17 09:51:20|347.24|345.04|347.24|345.04|347.24|345.04|347.24|345.04|0
1647510690000|2022-03-17 09:51:30|347.36|345.16|347.74|345.54|347.74|345.54|347.24|345.04|0
1647510700000|2022-03-17 09:51:40|347.61|345.41|347.49|345.29|347.61|345.41|347.49|345.29|0
1647510710000|2022-03-17 09:51:50|347.24|345.04|346.74|344.54|347.24|345.04|346.74|344.54|0
1647510720000|2022-03-17 09:52:00|346.99|344.79|346.86|344.66|346.99|344.79|346.74|344.54|0
1647510730000|2022-03-17 09:52:10|346.74|344.54|346.99|344.79|346.99|344.79|346.74|344.54|0
1647510740000|2022-03-17 09:52:20|346.86|344.66|346.86|344.66|347.11|344.91|346.74|344.54|0
1647510750000|2022-03-17 09:52:30|346.99|344.79|347.24|345.04|347.24|345.04|346.99|344.79|0
1647510760000|2022-03-17 09:52:40|347.11|344.91|347.24|345.04|347.24|345.04|346.99|344.79|0
1647510770000|2022-03-17 09:52:50|347.49|345.29|348.49|346.29|348.49|346.29|347.49|345.29|0
1647510780000|2022-03-17 09:53:00|348.74|346.54|349.36|347.16|349.36|347.16|348.74|346.54|0
1647510790000|2022-03-17 09:53:10|349.49|347.29|349.99|347.79|350.24|348.04|349.49|347.29|0
1647510800000|2022-03-17 09:53:20|349.86|347.66|349.99|347.79|349.99|347.79|349.86|347.66|0
1647510810000|2022-03-17 09:53:30|350.24|348.04|350.24|348.04|350.49|348.29|350.24|348.04|0
1647510820000|2022-03-17 09:53:40|350.61|348.41|349.74|347.54|350.61|348.41|349.74|347.54|0
1647510830000|2022-03-17 09:53:50|349.99|347.79|349.86|347.66|349.99|347.79|349.86|347.66|0
1647510840000|2022-03-17 09:54:00|349.49|347.29|349.74|347.54|349.99|347.79|349.49|347.29|0
1647510850000|2022-03-17 09:54:10|349.49|347.29|349.24|347.04|349.49|347.29|349.24|347.04|0
1647510860000|2022-03-17 09:54:20|349.11|346.91|348.99|346.79|349.11|346.91|348.99|346.79|0
1647510870000|2022-03-17 09:54:30|348.74|346.54|348.99|346.79|348.99|346.79|348.74|346.54|0
1647510880000|2022-03-17 09:54:40|348.86|346.66|348.86|346.66|348.86|346.66|348.86|346.66|0
1647510890000|2022-03-17 09:54:50|348.99|346.79|349.36|347.16|349.36|347.16|348.99|346.79|0
1647510900000|2022-03-17 09:55:00|349.49|347.29|350.74|348.54|350.74|348.54|349.49|347.29|0
1647510910000|2022-03-17 09:55:10|351.24|349.04|350.99|348.79|351.24|349.04|350.86|348.66|0
1647510920000|2022-03-17 09:55:20|351.24|349.04|350.74|348.54|351.24|349.04|350.74|348.54|0
1647510930000|2022-03-17 09:55:30|350.99|348.79|350.99|348.79|350.99|348.79|350.86|348.66|0
1647510940000|2022-03-17 09:55:40|350.86|348.66|351.49|349.29|351.49|349.29|350.86|348.66|0
1647510950000|2022-03-17 09:55:50|351.24|349.04|350.99|348.79|351.24|349.04|350.99|348.79|0
1647510960000|2022-03-17 09:56:00|350.74|348.54|350.74|348.54|350.74|348.54|350.61|348.41|0
1647510970000|2022-03-17 09:56:10|350.99|348.79|350.99|348.79|350.99|348.79|350.99|348.79|0
1647510980000|2022-03-17 09:56:20|350.74|348.54|351.11|348.91|351.11|348.91|350.74|348.54|0
1647510990000|2022-03-17 09:56:30|351.49|349.29|351.49|349.29|351.49|349.29|351.36|349.16|0
1647511000000|2022-03-17 09:56:40|351.61|349.41|350.99|348.79|351.61|349.41|350.99|348.79|0
1647511010000|2022-03-17 09:56:50|350.74|348.54|350.86|348.66|350.99|348.79|350.74|348.54|0
1647511020000|2022-03-17 09:57:00|350.99|348.79|351.36|349.16|351.36|349.16|350.99|348.79|0
1647511030000|2022-03-17 09:57:10|351.49|349.29|351.86|349.66|351.86|349.66|351.49|349.29|0
1647511040000|2022-03-17 09:57:20|352.23|350.03|351.98|349.78|352.23|350.03|351.98|349.78|0
1647511050000|2022-03-17 09:57:30|351.85|349.65|352.6|350.4|352.6|350.4|351.85|349.65|0
1647511060000|2022-03-17 09:57:40|352.48|350.28|352.48|350.28|352.98|350.78|352.48|350.28|0
1647511070000|2022-03-17 09:57:50|352.23|350.03|351.24|349.04|352.23|350.03|351.24|349.04|0
1647511080000|2022-03-17 09:58:00|350.74|348.54|350.49|348.29|350.74|348.54|350.49|348.29|0
1647511090000|2022-03-17 09:58:10|350.61|348.41|350.74|348.54|350.74|348.54|350.61|348.41|0
1647511100000|2022-03-17 09:58:20|350.99|348.79|351.24|349.04|351.24|349.04|350.99|348.79|0
1647511110000|2022-03-17 09:58:30|350.86|348.66|351.49|349.29|351.49|349.29|350.74|348.54|0
1647511120000|2022-03-17 09:58:40|351.36|349.16|350.49|348.29|351.36|349.16|350.49|348.29|0
1647511130000|2022-03-17 09:58:50|350.74|348.54|350.61|348.41|350.74|348.54|350.49|348.29|0
1647511140000|2022-03-17 09:59:00|350.99|348.79|351.24|349.04|351.24|349.04|350.99|348.79|0
1647511150000|2022-03-17 09:59:10|350.99|348.79|351.73|349.53|351.73|349.53|350.99|348.79|0
1647511160000|2022-03-17 09:59:20|351.49|349.29|351.73|349.53|351.73|349.53|351.49|349.29|0
1647511170000|2022-03-17 09:59:30|351.49|349.29|351.49|349.29|351.49|349.29|351.49|349.29|0
1647511180000|2022-03-17 09:59:40|352.73|350.53|352.48|350.28|352.73|350.53|352.48|350.28|0
1647511190000|2022-03-17 09:59:50|352.23|350.03|352.23|350.03|352.23|350.03|352.23|350.03|0
1647511200000|2022-03-17 10:00:00|351.73|349.53|347.24|345.04|351.98|349.78|347.24|345.04|0
1647511210000|2022-03-17 10:00:10|345.24|343.04|347.24|345.04|347.99|345.79|345.24|343.04|0
1647511220000|2022-03-17 10:00:20|343.49|341.29|341.99|339.79|343.61|341.41|341.61|339.41|0
1647511230000|2022-03-17 10:00:30|340.24|338.04|338.61|336.41|340.49|338.29|336.24|334.04|0
1647511240000|2022-03-17 10:00:40|335.74|333.54|335.36|333.16|338.36|336.16|335.36|333.16|0
1647511250000|2022-03-17 10:00:50|336.61|334.41|336.99|334.79|339.61|337.41|336.61|334.41|0
1647511260000|2022-03-17 10:01:00|335.74|333.54|337.74|335.54|337.74|335.54|335.74|333.54|0
1647511270000|2022-03-17 10:01:10|338.36|336.16|337.24|335.04|338.61|336.41|337.24|335.04|0
1647511280000|2022-03-17 10:01:20|339.99|337.79|338.49|336.29|339.99|337.79|338.24|336.04|0
1647511290000|2022-03-17 10:01:30|338.74|336.54|339.24|337.04|339.49|337.29|338.74|336.54|0
1647511300000|2022-03-17 10:01:40|335.74|333.54|335.61|333.41|336.24|334.04|335.61|333.41|0
1647511310000|2022-03-17 10:01:50|336.99|334.79|336.74|334.54|338.11|335.91|336.74|334.54|0
1647511320000|2022-03-17 10:02:00|336.24|334.04|337.24|335.04|337.24|335.04|336.24|334.04|0
1647511330000|2022-03-17 10:02:10|338.74|336.54|340.74|338.54|340.74|338.54|338.74|336.54|0
1647511340000|2022-03-17 10:02:20|339.74|337.54|336.49|334.29|339.74|337.54|336.49|334.29|0
1647511350000|2022-03-17 10:02:30|336.61|334.41|337.49|335.29|337.49|335.29|336.61|334.41|0
1647511360000|2022-03-17 10:02:40|339.36|337.16|339.24|337.04|339.61|337.41|338.74|336.54|0
1647511370000|2022-03-17 10:02:50|336.74|334.54|336.24|334.04|336.74|334.54|334.86|332.66|0
1647511380000|2022-03-17 10:03:00|336.11|333.91|338.24|336.04|338.24|336.04|336.11|333.91|0
1647511390000|2022-03-17 10:03:10|338.11|335.91|339.49|337.29|339.49|337.29|338.11|335.91|0
1647511400000|2022-03-17 10:03:20|339.24|337.04|338.74|336.54|339.36|337.16|338.74|336.54|0
1647511410000|2022-03-17 10:03:30|337.61|335.41|336.49|334.29|337.99|335.79|336.49|334.29|0
1647511420000|2022-03-17 10:03:40|336.99|334.79|336.99|334.79|336.99|334.79|336.49|334.29|0
1647511430000|2022-03-17 10:03:50|336.24|334.04|336.24|334.04|336.74|334.54|336.24|334.04|0
1647511440000|2022-03-17 10:04:00|335.99|333.79|337.11|334.91|337.11|334.91|335.99|333.79|0
1647511450000|2022-03-17 10:04:10|337.49|335.29|338.74|336.54|338.74|336.54|337.49|335.29|0
1647511460000|2022-03-17 10:04:20|338.61|336.41|338.24|336.04|338.61|336.41|338.24|336.04|0
1647511470000|2022-03-17 10:04:30|338.61|336.41|337.74|335.54|338.61|336.41|337.74|335.54|0
1647511480000|2022-03-17 10:04:40|337.99|335.79|337.99|335.79|338.36|336.16|337.99|335.79|0
1647511490000|2022-03-17 10:04:50|338.36|336.16|337.86|335.66|338.36|336.16|337.86|335.66|0
1647511500000|2022-03-17 10:05:00|337.99|335.79|336.86|334.66|337.99|335.79|336.86|334.66|0
1647511510000|2022-03-17 10:05:10|336.74|334.54|336.74|334.54|336.99|334.79|336.74|334.54|0
1647511520000|2022-03-17 10:05:20|336.61|334.41|335.99|333.79|336.61|334.41|335.86|333.66|0
1647511530000|2022-03-17 10:05:30|335.74|333.54|334.99|332.79|337.61|335.41|334.99|332.79|0
1647511540000|2022-03-17 10:05:40|335.36|333.16|335.24|333.04|335.61|333.41|335.24|333.04|0
1647511550000|2022-03-17 10:05:50|335.86|333.66|336.61|334.41|336.74|334.54|335.86|333.66|0
1647511560000|2022-03-17 10:06:00|336.24|334.04|336.49|334.29|336.49|334.29|335.74|333.54|0
1647511570000|2022-03-17 10:06:10|336.24|334.04|336.49|334.29|336.49|334.29|336.24|334.04|0
1647511580000|2022-03-17 10:06:20|337.24|335.04|337.49|335.29|337.49|335.29|336.86|334.66|0
1647511590000|2022-03-17 10:06:30|337.36|335.16|337.49|335.29|337.49|335.29|336.99|334.79|0
1647511600000|2022-03-17 10:06:40|337.36|335.16|337.74|335.54|337.74|335.54|337.36|335.16|0
1647511610000|2022-03-17 10:06:50|337.86|335.66|336.24|334.04|337.86|335.66|336.24|334.04|0
1647511620000|2022-03-17 10:07:00|335.24|333.04|334.99|332.79|335.36|333.16|334.99|332.79|0
1647511630000|2022-03-17 10:07:10|335.74|333.54|336.49|334.29|336.49|334.29|335.74|333.54|0
1647511640000|2022-03-17 10:07:20|336.36|334.16|335.99|333.79|336.49|334.29|335.99|333.79|0
1647511650000|2022-03-17 10:07:30|335.74|333.54|333.74|331.54|335.86|333.66|333.74|331.54|0
1647511660000|2022-03-17 10:07:40|334.24|332.04|334.61|332.41|335.24|333.04|334.24|332.04|0
1647511670000|2022-03-17 10:07:50|334.99|332.79|330.86|328.66|334.99|332.79|330.86|328.66|0
1647511680000|2022-03-17 10:08:00|331.24|329.04|333.99|331.79|333.99|331.79|331.24|329.04|0
1647511690000|2022-03-17 10:08:10|332.86|330.66|332.99|330.79|333.24|331.04|332.86|330.66|0
1647511700000|2022-03-17 10:08:20|332.74|330.54|332.49|330.29|332.74|330.54|332.36|330.16|0
1647511710000|2022-03-17 10:08:30|332.24|330.04|332.11|329.91|332.24|330.04|331.49|329.29|0
1647511720000|2022-03-17 10:08:40|331.74|329.54|332.74|330.54|332.74|330.54|331.74|329.54|0
1647511730000|2022-03-17 10:08:50|333.74|331.54|333.49|331.29|333.74|331.54|333.49|331.29|0
1647511740000|2022-03-17 10:09:00|333.61|331.41|332.49|330.29|333.61|331.41|332.49|330.29|0
1647511750000|2022-03-17 10:09:10|332.99|330.79|332.74|330.54|332.99|330.79|332.74|330.54|0
1647511760000|2022-03-17 10:09:20|332.24|330.04|331.86|329.66|332.24|330.04|331.74|329.54|0
1647511770000|2022-03-17 10:09:30|332.11|329.91|331.49|329.29|332.24|330.04|331.49|329.29|0
1647511780000|2022-03-17 10:09:40|332.24|330.04|332.86|330.66|332.86|330.66|332.24|330.04|0
1647511790000|2022-03-17 10:09:50|332.99|330.79|333.24|331.04|333.24|331.04|332.99|330.79|0
1647511800000|2022-03-17 10:10:00|332.61|330.41|331.74|329.54|332.61|330.41|331.74|329.54|0
1647511810000|2022-03-17 10:10:10|332.74|330.54|332.49|330.29|332.74|330.54|331.99|329.79|0
1647511820000|2022-03-17 10:10:20|332.36|330.16|332.24|330.04|332.36|330.16|331.99|329.79|0
1647511830000|2022-03-17 10:10:30|332.36|330.16|331.49|329.29|332.36|330.16|331.49|329.29|0
1647511840000|2022-03-17 10:10:40|331.74|329.54|332.99|330.79|332.99|330.79|331.74|329.54|0
1647511850000|2022-03-17 10:10:50|332.86|330.66|332.61|330.41|332.99|330.79|332.49|330.29|0
1647511860000|2022-03-17 10:11:00|332.24|330.04|332.11|329.91|332.24|330.04|332.11|329.91|0
1647511870000|2022-03-17 10:11:10|331.99|329.79|331.74|329.54|331.99|329.79|331.49|329.29|0
1647511880000|2022-03-17 10:11:20|331.49|329.29|331.74|329.54|331.74|329.54|331.49|329.29|0
1647511890000|2022-03-17 10:11:30|331.99|329.79|332.99|330.79|333.24|331.04|331.99|329.79|0
1647511900000|2022-03-17 10:11:40|333.24|331.04|333.74|331.54|333.74|331.54|332.74|330.54|0
1647511910000|2022-03-17 10:11:50|334.99|332.79|335.74|333.54|335.74|333.54|334.99|332.79|0
1647511920000|2022-03-17 10:12:00|335.99|333.79|335.24|333.04|335.99|333.79|335.24|333.04|0
1647511930000|2022-03-17 10:12:10|334.99|332.79|337.24|335.04|337.24|335.04|334.74|332.54|0
1647511940000|2022-03-17 10:12:20|337.49|335.29|338.24|336.04|338.24|336.04|337.49|335.29|0
1647511950000|2022-03-17 10:12:30|337.49|335.29|337.49|335.29|337.49|335.29|337.24|335.04|0
1647511960000|2022-03-17 10:12:40|337.36|335.16|336.74|334.54|337.49|335.29|336.74|334.54|0
1647511970000|2022-03-17 10:12:50|336.99|334.79|336.74|334.54|336.99|334.79|336.74|334.54|0
1647511980000|2022-03-17 10:13:00|336.49|334.29|335.99|333.79|336.49|334.29|335.99|333.79|0
1647511990000|2022-03-17 10:13:10|336.24|334.04|336.11|333.91|336.24|334.04|335.74|333.54|0
1647512000000|2022-03-17 10:13:20|335.74|333.54|335.99|333.79|335.99|333.79|335.74|333.54|0
1647512010000|2022-03-17 10:13:30|336.24|334.04|336.86|334.66|336.86|334.66|336.24|334.04|0
1647512020000|2022-03-17 10:13:40|336.74|334.54|335.74|333.54|336.74|334.54|335.74|333.54|0
1647512030000|2022-03-17 10:13:50|336.49|334.29|336.49|334.29|336.49|334.29|336.24|334.04|0
1647512040000|2022-03-17 10:14:00|335.74|333.54|336.24|334.04|336.24|334.04|335.74|333.54|0
1647512050000|2022-03-17 10:14:10|336.11|333.91|336.99|334.79|336.99|334.79|336.11|333.91|0
1647512060000|2022-03-17 10:14:20|337.24|335.04|336.74|334.54|337.24|335.04|336.74|334.54|0
1647512070000|2022-03-17 10:14:30|336.49|334.29|336.24|334.04|336.49|334.29|336.11|333.91|0
1647512080000|2022-03-17 10:14:40|336.11|333.91|336.49|334.29|336.49|334.29|335.99|333.79|0
1647512090000|2022-03-17 10:14:50|336.36|334.16|336.24|334.04|336.36|334.16|336.24|334.04|0
1647512100000|2022-03-17 10:15:00|335.99|333.79|336.24|334.04|336.49|334.29|335.99|333.79|0
1647512110000|2022-03-17 10:15:10|335.74|333.54|335.99|333.79|335.99|333.79|335.74|333.54|0
1647512120000|2022-03-17 10:15:20|336.36|334.16|335.86|333.66|336.36|334.16|335.86|333.66|0
1647512130000|2022-03-17 10:15:30|336.11|333.91|335.49|333.29|336.11|333.91|335.49|333.29|0
1647512140000|2022-03-17 10:15:40|334.74|332.54|334.74|332.54|334.74|332.54|334.49|332.29|0
1647512150000|2022-03-17 10:15:50|334.86|332.66|334.36|332.16|334.86|332.66|334.36|332.16|0
1647512160000|2022-03-17 10:16:00|334.61|332.41|335.24|333.04|335.24|333.04|334.61|332.41|0
1647512170000|2022-03-17 10:16:10|334.99|332.79|335.74|333.54|335.74|333.54|334.99|332.79|0
1647512180000|2022-03-17 10:16:20|336.24|334.04|335.99|333.79|336.24|334.04|335.74|333.54|0
1647512190000|2022-03-17 10:16:30|334.74|332.54|334.74|332.54|334.74|332.54|334.49|332.29|0
1647512200000|2022-03-17 10:16:40|334.24|332.04|334.49|332.29|334.49|332.29|334.24|332.04|0
1647512210000|2022-03-17 10:16:50|334.74|332.54|334.86|332.66|334.99|332.79|334.74|332.54|0
1647512220000|2022-03-17 10:17:00|334.74|332.54|334.49|332.29|334.86|332.66|334.49|332.29|0
1647512230000|2022-03-17 10:17:10|335.11|332.91|334.99|332.79|335.11|332.91|334.86|332.66|0
1647512240000|2022-03-17 10:17:20|335.24|333.04|335.36|333.16|335.36|333.16|335.24|333.04|0
1647512250000|2022-03-17 10:17:30|335.49|333.29|335.36|333.16|335.61|333.41|335.36|333.16|0
1647512260000|2022-03-17 10:17:40|335.49|333.29|335.61|333.41|335.61|333.41|335.36|333.16|0
1647512270000|2022-03-17 10:17:50|335.99|333.79|336.49|334.29|336.49|334.29|335.99|333.79|0
1647512280000|2022-03-17 10:18:00|335.99|333.79|336.24|334.04|336.24|334.04|335.49|333.29|0
1647512290000|2022-03-17 10:18:10|336.49|334.29|337.49|335.29|337.49|335.29|336.49|334.29|0
1647512300000|2022-03-17 10:18:20|336.99|334.79|337.74|335.54|337.74|335.54|336.99|334.79|0
1647512310000|2022-03-17 10:18:30|337.49|335.29|337.49|335.29|337.49|335.29|337.24|335.04|0
1647512320000|2022-03-17 10:18:40|337.61|335.41|337.99|335.79|337.99|335.79|337.61|335.41|0
1647512330000|2022-03-17 10:18:50|337.74|335.54|337.49|335.29|337.99|335.79|337.49|335.29|0
1647512340000|2022-03-17 10:19:00|337.74|335.54|338.49|336.29|338.49|336.29|337.74|335.54|0
1647512350000|2022-03-17 10:19:10|338.24|336.04|337.99|335.79|338.49|336.29|337.99|335.79|0
1647512360000|2022-03-17 10:19:20|338.49|336.29|339.49|337.29|339.49|337.29|338.36|336.16|0
1647512370000|2022-03-17 10:19:30|339.74|337.54|339.99|337.79|341.49|339.29|339.74|337.54|0
1647512380000|2022-03-17 10:19:40|339.49|337.29|340.24|338.04|340.24|338.04|339.49|337.29|0
1647512390000|2022-03-17 10:19:50|340.36|338.16|340.36|338.16|340.36|338.16|340.24|338.04|0
1647512400000|2022-03-17 10:20:00|340.11|337.91|339.74|337.54|340.11|337.91|339.74|337.54|0
1647512410000|2022-03-17 10:20:10|338.99|336.79|338.74|336.54|338.99|336.79|338.74|336.54|0
1647512420000|2022-03-17 10:20:20|338.99|336.79|339.36|337.16|339.36|337.16|338.99|336.79|0
1647512430000|2022-03-17 10:20:30|339.49|337.29|340.74|338.54|340.74|338.54|339.49|337.29|0
1647512440000|2022-03-17 10:20:40|340.86|338.66|340.86|338.66|340.86|338.66|340.86|338.66|0
1647512450000|2022-03-17 10:20:50|340.99|338.79|340.99|338.79|341.11|338.91|340.99|338.79|0
1647512460000|2022-03-17 10:21:00|340.86|338.66|341.24|339.04|341.24|339.04|340.86|338.66|0
1647512470000|2022-03-17 10:21:10|341.61|339.41|341.74|339.54|341.74|339.54|341.61|339.41|0
1647512480000|2022-03-17 10:21:20|341.49|339.29|341.49|339.29|341.74|339.54|341.49|339.29|0
1647512490000|2022-03-17 10:21:30|341.74|339.54|340.99|338.79|341.74|339.54|340.99|338.79|0
1647512500000|2022-03-17 10:21:40|340.86|338.66|340.99|338.79|340.99|338.79|340.49|338.29|0
1647512510000|2022-03-17 10:21:50|340.74|338.54|340.86|338.66|340.86|338.66|340.74|338.54|0
1647512520000|2022-03-17 10:22:00|341.24|339.04|341.24|339.04|341.24|339.04|341.24|339.04|0
1647512530000|2022-03-17 10:22:10|341.36|339.16|341.49|339.29|341.49|339.29|341.36|339.16|0
1647512540000|2022-03-17 10:22:20|341.24|339.04|341.49|339.29|341.49|339.29|341.24|339.04|0
1647512550000|2022-03-17 10:22:30|341.86|339.66|342.11|339.91|342.24|340.04|341.74|339.54|0
1647512560000|2022-03-17 10:22:40|342.24|340.04|342.99|340.79|342.99|340.79|341.99|339.79|0
1647512570000|2022-03-17 10:22:50|342.49|340.29|342.49|340.29|342.49|340.29|342.24|340.04|0
1647512580000|2022-03-17 10:23:00|342.74|340.54|342.61|340.41|342.74|340.54|342.49|340.29|0
1647512590000|2022-03-17 10:23:10|342.74|340.54|342.49|340.29|342.99|340.79|342.49|340.29|0
1647512600000|2022-03-17 10:23:20|342.61|340.41|341.99|339.79|342.74|340.54|341.99|339.79|0
1647512610000|2022-03-17 10:23:30|343.74|341.54|343.74|341.54|343.74|341.54|343.49|341.29|0
1647512620000|2022-03-17 10:23:40|343.86|341.66|344.11|341.91|344.36|342.16|343.86|341.66|0
1647512630000|2022-03-17 10:23:50|344.36|342.16|344.24|342.04|344.36|342.16|344.24|342.04|0
1647512640000|2022-03-17 10:24:00|344.11|341.91|343.74|341.54|344.24|342.04|343.74|341.54|0
1647512650000|2022-03-17 10:24:10|343.24|341.04|343.36|341.16|343.49|341.29|343.11|340.91|0
1647512660000|2022-03-17 10:24:20|343.99|341.79|344.24|342.04|344.24|342.04|343.49|341.29|0
1647512670000|2022-03-17 10:24:30|344.49|342.29|343.99|341.79|344.49|342.29|343.99|341.79|0
1647512680000|2022-03-17 10:24:40|343.74|341.54|343.86|341.66|343.99|341.79|343.74|341.54|0
1647512690000|2022-03-17 10:24:50|343.74|341.54|343.24|341.04|343.74|341.54|343.24|341.04|0
1647512700000|2022-03-17 10:25:00|343.99|341.79|344.24|342.04|344.24|342.04|343.99|341.79|0
1647512710000|2022-03-17 10:25:10|344.11|341.91|343.24|341.04|344.11|341.91|343.11|340.91|0
1647512720000|2022-03-17 10:25:20|342.74|340.54|342.24|340.04|342.74|340.54|342.24|340.04|0
1647512730000|2022-03-17 10:25:30|342.49|340.29|343.11|340.91|343.11|340.91|342.49|340.29|0
1647512740000|2022-03-17 10:25:40|342.74|340.54|342.74|340.54|343.11|340.91|342.74|340.54|0
1647512750000|2022-03-17 10:25:50|342.49|340.29|342.49|340.29|342.49|340.29|342.49|340.29|0
1647512760000|2022-03-17 10:26:00|341.99|339.79|341.61|339.41|341.99|339.79|341.36|339.16|0
1647512770000|2022-03-17 10:26:10|341.74|339.54|341.74|339.54|341.74|339.54|341.49|339.29|0
1647512780000|2022-03-17 10:26:20|341.99|339.79|341.74|339.54|342.49|340.29|341.74|339.54|0
1647512790000|2022-03-17 10:26:30|342.11|339.91|342.49|340.29|342.49|340.29|342.11|339.91|0
1647512800000|2022-03-17 10:26:40|342.36|340.16|342.61|340.41|342.61|340.41|342.24|340.04|0
1647512810000|2022-03-17 10:26:50|342.74|340.54|342.61|340.41|342.74|340.54|342.49|340.29|0
1647512820000|2022-03-17 10:27:00|342.49|340.29|342.24|340.04|342.61|340.41|342.24|340.04|0
1647512830000|2022-03-17 10:27:10|342.11|339.91|341.99|339.79|342.24|340.04|341.99|339.79|0
1647512840000|2022-03-17 10:27:20|342.11|339.91|342.24|340.04|342.49|340.29|342.11|339.91|0
1647512850000|2022-03-17 10:27:30|342.36|340.16|341.24|339.04|342.36|340.16|341.24|339.04|0
1647512860000|2022-03-17 10:27:40|341.36|339.16|341.49|339.29|341.49|339.29|341.36|339.16|0
1647512870000|2022-03-17 10:27:50|341.24|339.04|340.99|338.79|341.36|339.16|340.99|338.79|0
1647512880000|2022-03-17 10:28:00|341.24|339.04|341.36|339.16|341.36|339.16|341.24|339.04|0
1647512890000|2022-03-17 10:28:10|341.24|339.04|340.99|338.79|341.24|339.04|340.99|338.79|0
1647512900000|2022-03-17 10:28:20|340.86|338.66|340.99|338.79|340.99|338.79|340.49|338.29|0
1647512910000|2022-03-17 10:28:30|340.86|338.66|341.49|339.29|341.49|339.29|340.86|338.66|0
1647512920000|2022-03-17 10:28:40|341.24|339.04|341.74|339.54|341.74|339.54|341.24|339.04|0
1647512930000|2022-03-17 10:28:50|341.49|339.29|341.24|339.04|341.49|339.29|341.24|339.04|0
1647512940000|2022-03-17 10:29:00|341.49|339.29|341.99|339.79|341.99|339.79|341.49|339.29|0
1647512950000|2022-03-17 10:29:10|341.86|339.66|342.11|339.91|342.11|339.91|341.86|339.66|0
1647512960000|2022-03-17 10:29:20|342.24|340.04|342.49|340.29|342.49|340.29|342.24|340.04|0
1647512970000|2022-03-17 10:29:30|342.86|340.66|342.99|340.79|343.24|341.04|342.86|340.66|0
1647512980000|2022-03-17 10:29:40|343.24|341.04|342.99|340.79|343.24|341.04|342.99|340.79|0
1647512990000|2022-03-17 10:29:50|342.74|340.54|342.74|340.54|342.86|340.66|342.74|340.54|0
1647513000000|2022-03-17 10:30:00|342.86|340.66|342.99|340.79|342.99|340.79|342.74|340.54|0
1647513010000|2022-03-17 10:30:10|342.61|340.41|342.24|340.04|342.61|340.41|341.99|339.79|0
1647513020000|2022-03-17 10:30:20|342.74|340.54|343.24|341.04|343.24|341.04|342.74|340.54|0
1647513030000|2022-03-17 10:30:30|343.74|341.54|343.99|341.79|343.99|341.79|343.49|341.29|0
1647513040000|2022-03-17 10:30:40|343.49|341.29|344.24|342.04|344.24|342.04|343.49|341.29|0
1647513050000|2022-03-17 10:30:50|343.99|341.79|343.99|341.79|343.99|341.79|343.99|341.79|0
1647513060000|2022-03-17 10:31:00|343.86|341.66|343.86|341.66|344.11|341.91|343.86|341.66|0
1647513070000|2022-03-17 10:31:10|343.61|341.41|342.99|340.79|343.74|341.54|342.99|340.79|0
1647513080000|2022-03-17 10:31:20|342.74|340.54|342.24|340.04|342.74|340.54|342.24|340.04|0
1647513090000|2022-03-17 10:31:30|342.11|339.91|342.49|340.29|342.49|340.29|341.99|339.79|0
1647513100000|2022-03-17 10:31:40|342.24|340.04|341.99|339.79|342.24|340.04|341.99|339.79|0
1647513110000|2022-03-17 10:31:50|342.24|340.04|344.24|342.04|344.24|342.04|341.99|339.79|0
1647513120000|2022-03-17 10:32:00|343.86|341.66|343.99|341.79|343.99|341.79|343.74|341.54|0
1647513130000|2022-03-17 10:32:10|344.24|342.04|343.74|341.54|344.24|342.04|343.74|341.54|0
1647513140000|2022-03-17 10:32:20|343.99|341.79|344.49|342.29|344.49|342.29|343.99|341.79|0
1647513150000|2022-03-17 10:32:30|344.73|342.53|344.49|342.29|344.98|342.78|344.49|342.29|0
1647513160000|2022-03-17 10:32:40|344.24|342.04|344.24|342.04|344.49|342.29|344.24|342.04|0
1647513170000|2022-03-17 10:32:50|346.23|344.03|345.48|343.28|346.23|344.03|345.48|343.28|0
1647513180000|2022-03-17 10:33:00|345.23|343.03|344.98|342.78|345.23|343.03|344.49|342.29|0
1647513190000|2022-03-17 10:33:10|345.23|343.03|345.48|343.28|345.48|343.28|345.23|343.03|0
1647513200000|2022-03-17 10:33:20|345.23|343.03|344.73|342.53|345.23|343.03|344.73|342.53|0
1647513210000|2022-03-17 10:33:30|345.23|343.03|345.73|343.53|345.73|343.53|345.23|343.03|0
1647513220000|2022-03-17 10:33:40|345.48|343.28|346.23|344.03|346.23|344.03|345.48|343.28|0
1647513230000|2022-03-17 10:33:50|346.48|344.28|346.73|344.53|346.73|344.53|346.48|344.28|0
1647513240000|2022-03-17 10:34:00|346.48|344.28|346.6|344.4|346.98|344.78|346.48|344.28|0
1647513250000|2022-03-17 10:34:10|346.48|344.28|346.6|344.4|346.98|344.78|346.48|344.28|0
1647513260000|2022-03-17 10:34:20|346.48|344.28|345.73|343.53|346.48|344.28|345.73|343.53|0
1647513270000|2022-03-17 10:34:30|345.48|343.28|346.1|343.9|346.1|343.9|345.48|343.28|0
1647513280000|2022-03-17 10:34:40|345.98|343.78|345.23|343.03|345.98|343.78|345.23|343.03|0
1647513290000|2022-03-17 10:34:50|345.98|343.78|345.6|343.4|345.98|343.78|345.6|343.4|0
1647513300000|2022-03-17 10:35:00|345.48|343.28|344.73|342.53|345.48|343.28|344.73|342.53|0
1647513310000|2022-03-17 10:35:10|344.85|342.65|344.98|342.78|344.98|342.78|344.73|342.53|0
1647513320000|2022-03-17 10:35:20|344.48|342.28|344.24|342.04|344.73|342.53|344.24|342.04|0
1647513330000|2022-03-17 10:35:30|344.36|342.16|343.99|341.79|344.36|342.16|343.74|341.54|0
1647513340000|2022-03-17 10:35:40|343.74|341.54|343.74|341.54|343.74|341.54|343.74|341.54|0
1647513350000|2022-03-17 10:35:50|343.99|341.79|343.74|341.54|343.99|341.79|343.74|341.54|0
1647513360000|2022-03-17 10:36:00|343.49|341.29|343.49|341.29|343.49|341.29|343.49|341.29|0
1647513370000|2022-03-17 10:36:10|342.99|340.79|343.11|340.91|343.24|341.04|342.99|340.79|0
1647513380000|2022-03-17 10:36:20|343.24|341.04|342.74|340.54|343.24|341.04|342.74|340.54|0
1647513390000|2022-03-17 10:36:30|342.49|340.29|342.24|340.04|342.49|340.29|342.24|340.04|0
1647513400000|2022-03-17 10:36:40|342.11|339.91|342.11|339.91|342.11|339.91|341.99|339.79|0
1647513410000|2022-03-17 10:36:50|342.74|340.54|342.61|340.41|343.24|341.04|342.49|340.29|0
1647513420000|2022-03-17 10:37:00|342.49|340.29|342.49|340.29|342.49|340.29|342.11|339.91|0
1647513430000|2022-03-17 10:37:10|341.74|339.54|340.99|338.79|341.74|339.54|340.99|338.79|0
1647513440000|2022-03-17 10:37:20|341.49|339.29|341.86|339.66|341.86|339.66|341.49|339.29|0
1647513450000|2022-03-17 10:37:30|341.74|339.54|342.24|340.04|342.24|340.04|341.74|339.54|0
1647513460000|2022-03-17 10:37:40|341.99|339.79|343.11|340.91|343.11|340.91|341.99|339.79|0
1647513470000|2022-03-17 10:37:50|343.24|341.04|342.99|340.79|343.24|341.04|342.49|340.29|0
1647513480000|2022-03-17 10:38:00|342.74|340.54|343.49|341.29|343.49|341.29|342.74|340.54|0
1647513490000|2022-03-17 10:38:10|342.99|340.79|342.24|340.04|342.99|340.79|342.24|340.04|0
1647513500000|2022-03-17 10:38:20|343.24|341.04|343.49|341.29|343.74|341.54|343.24|341.04|0
1647513510000|2022-03-17 10:38:30|343.74|341.54|344.23|342.03|344.23|342.03|343.74|341.54|0
1647513520000|2022-03-17 10:38:40|344.35|342.15|344.23|342.03|344.35|342.15|344.23|342.03|0
1647513530000|2022-03-17 10:38:50|343.98|341.78|344.73|342.53|344.73|342.53|343.98|341.78|0
1647513540000|2022-03-17 10:39:00|344.85|342.65|345.48|343.28|345.48|343.28|344.85|342.65|0
1647513550000|2022-03-17 10:39:10|345.73|343.53|345.98|343.78|345.98|343.78|345.48|343.28|0
1647513560000|2022-03-17 10:39:20|345.73|343.53|345.73|343.53|345.73|343.53|345.48|343.28|0
1647513570000|2022-03-17 10:39:30|345.48|343.28|345.48|343.28|345.6|343.4|345.48|343.28|0
1647513580000|2022-03-17 10:39:40|344.98|342.78|344.98|342.78|344.98|342.78|344.98|342.78|0
1647513590000|2022-03-17 10:39:50|344.73|342.53|344.98|342.78|344.98|342.78|344.73|342.53|0
1647513600000|2022-03-17 10:40:00|344.48|342.28|344.35|342.15|344.48|342.28|344.23|342.03|0
1647513610000|2022-03-17 10:40:10|344.23|342.03|344.35|342.15|344.35|342.15|344.23|342.03|0
1647513620000|2022-03-17 10:40:20|344.23|342.03|344.48|342.28|344.48|342.28|344.23|342.03|0
1647513630000|2022-03-17 10:40:30|344.98|342.78|344.98|342.78|344.98|342.78|344.98|342.78|0
1647513640000|2022-03-17 10:40:40|344.85|342.65|345.73|343.53|345.73|343.53|344.85|342.65|0
1647513650000|2022-03-17 10:40:50|345.48|343.28|345.48|343.28|345.48|343.28|345.48|343.28|0
1647513660000|2022-03-17 10:41:00|345.23|343.03|345.1|342.9|345.23|343.03|344.98|342.78|0
1647513670000|2022-03-17 10:41:10|345.35|343.15|345.35|343.15|345.35|343.15|345.23|343.03|0
1647513680000|2022-03-17 10:41:20|345.23|343.03|345.23|343.03|345.48|343.28|345.23|343.03|0
1647513690000|2022-03-17 10:41:30|345.1|342.9|345.1|342.9|345.23|343.03|345.1|342.9|0
1647513700000|2022-03-17 10:41:40|344.98|342.78|344.23|342.03|344.98|342.78|344.23|342.03|0
1647513710000|2022-03-17 10:41:50|343.98|341.78|344.35|342.15|344.48|342.28|343.98|341.78|0
1647513720000|2022-03-17 10:42:00|343.98|341.78|343.98|341.78|344.23|342.03|343.85|341.65|0
1647513730000|2022-03-17 10:42:10|343.73|341.53|343.85|341.65|343.98|341.78|343.73|341.53|0
1647513740000|2022-03-17 10:42:20|343.73|341.53|343.73|341.53|343.85|341.65|343.73|341.53|0
1647513750000|2022-03-17 10:42:30|343.85|341.65|342.86|340.66|343.85|341.65|342.86|340.66|0
1647513760000|2022-03-17 10:42:40|342.99|340.79|342.74|340.54|343.24|341.04|342.74|340.54|0
1647513770000|2022-03-17 10:42:50|342.49|340.29|342.24|340.04|342.49|340.29|342.24|340.04|0
1647513780000|2022-03-17 10:43:00|342.49|340.29|343.36|341.16|343.48|341.28|342.49|340.29|0
1647513790000|2022-03-17 10:43:10|343.24|341.04|342.86|340.66|343.24|341.04|342.74|340.54|0
1647513800000|2022-03-17 10:43:20|342.99|340.79|343.48|341.28|343.48|341.28|342.99|340.79|0
1647513810000|2022-03-17 10:43:30|343.11|340.91|342.99|340.79|343.73|341.53|342.99|340.79|0
1647513820000|2022-03-17 10:43:40|343.98|341.78|344.98|342.78|344.98|342.78|343.73|341.53|0
1647513830000|2022-03-17 10:43:50|345.23|343.03|345.23|343.03|345.35|343.15|345.23|343.03|0
1647513840000|2022-03-17 10:44:00|345.48|343.28|344.35|342.15|345.48|343.28|344.35|342.15|0
1647513850000|2022-03-17 10:44:10|344.23|342.03|344.23|342.03|344.23|342.03|343.98|341.78|0
1647513860000|2022-03-17 10:44:20|344.73|342.53|345.23|343.03|345.23|343.03|344.73|342.53|0
1647513870000|2022-03-17 10:44:30|345.35|343.15|345.23|343.03|345.35|343.15|344.98|342.78|0
1647513880000|2022-03-17 10:44:40|345.48|343.28|345.23|343.03|345.48|343.28|345.23|343.03|0
1647513890000|2022-03-17 10:44:50|345.48|343.28|345.48|343.28|345.48|343.28|345.48|343.28|0
1647513900000|2022-03-17 10:45:00|345.73|343.53|344.48|342.28|345.73|343.53|344.48|342.28|0
1647513910000|2022-03-17 10:45:10|344.6|342.4|344.48|342.28|344.6|342.4|344.35|342.15|0
1647513920000|2022-03-17 10:45:20|344.23|342.03|344.23|342.03|344.48|342.28|344.23|342.03|0
1647513930000|2022-03-17 10:45:30|343.73|341.53|343.48|341.28|343.73|341.53|343.35|341.15|0
1647513940000|2022-03-17 10:45:40|343.23|341.03|343.98|341.78|343.98|341.78|343.23|341.03|0
1647513950000|2022-03-17 10:45:50|343.85|341.65|344.48|342.28|344.48|342.28|343.85|341.65|0
1647513960000|2022-03-17 10:46:00|344.6|342.4|344.6|342.4|344.6|342.4|344.6|342.4|0
1647513970000|2022-03-17 10:46:10|343.98|341.78|344.23|342.03|344.23|342.03|343.98|341.78|0
1647513980000|2022-03-17 10:46:20|343.98|341.78|344.23|342.03|344.23|342.03|343.98|341.78|0
1647513990000|2022-03-17 10:46:30|343.98|341.78|344.35|342.15|344.35|342.15|343.98|341.78|0
1647514000000|2022-03-17 10:46:40|344.48|342.28|343.98|341.78|344.48|342.28|343.98|341.78|0
1647514010000|2022-03-17 10:46:50|344.48|342.28|344.1|341.9|344.48|342.28|343.98|341.78|0
1647514020000|2022-03-17 10:47:00|344.48|342.28|344.23|342.03|344.48|342.28|344.23|342.03|0
1647514030000|2022-03-17 10:47:10|343.98|341.78|344.48|342.28|344.48|342.28|343.98|341.78|0
1647514040000|2022-03-17 10:47:20|344.98|342.78|344.1|341.9|344.98|342.78|343.98|341.78|0
1647514050000|2022-03-17 10:47:30|344.48|342.28|344.23|342.03|344.48|342.28|344.23|342.03|0
1647514060000|2022-03-17 10:47:40|344.48|342.28|344.23|342.03|344.48|342.28|344.23|342.03|0
1647514070000|2022-03-17 10:47:50|344.48|342.28|344.98|342.78|344.98|342.78|344.48|342.28|0
1647514080000|2022-03-17 10:48:00|345.23|343.03|345.98|343.78|345.98|343.78|345.23|343.03|0
1647514090000|2022-03-17 10:48:10|346.23|344.03|346.23|344.03|346.23|344.03|346.1|343.9|0
1647514100000|2022-03-17 10:48:20|345.98|343.78|345.85|343.65|345.98|343.78|345.73|343.53|0
1647514110000|2022-03-17 10:48:30|345.98|343.78|346.23|344.03|346.23|344.03|345.98|343.78|0
1647514120000|2022-03-17 10:48:40|345.98|343.78|346.23|344.03|346.23|344.03|345.98|343.78|0
1647514130000|2022-03-17 10:48:50|346.1|343.9|345.98|343.78|346.1|343.9|345.85|343.65|0
1647514140000|2022-03-17 10:49:00|346.23|344.03|345.98|343.78|346.23|344.03|345.98|343.78|0
1647514150000|2022-03-17 10:49:10|345.73|343.53|345.98|343.78|345.98|343.78|345.48|343.28|0
1647514170000|2022-03-17 10:49:30|346.23|344.03|346.23|344.03|346.23|344.03|346.23|344.03|0
1647514180000|2022-03-17 10:49:40|345.98|343.78|346.23|344.03|346.23|344.03|345.98|343.78|0
1647514190000|2022-03-17 10:49:50|346.6|344.4|346.98|344.78|346.98|344.78|346.6|344.4|0
1647514200000|2022-03-17 10:50:00|347.73|345.53|347.1|344.9|347.73|345.53|347.1|344.9|0
1647514210000|2022-03-17 10:50:10|346.98|344.78|346.98|344.78|346.98|344.78|346.73|344.53|0
1647514220000|2022-03-17 10:50:20|346.73|344.53|346.73|344.53|346.73|344.53|346.73|344.53|0
1647514230000|2022-03-17 10:50:30|346.23|344.03|346.48|344.28|346.73|344.53|346.23|344.03|0
1647514240000|2022-03-17 10:50:40|346.73|344.53|346.48|344.28|346.73|344.53|346.48|344.28|0
1647514250000|2022-03-17 10:50:50|345.98|343.78|346.48|344.28|346.48|344.28|345.73|343.53|0
1647514260000|2022-03-17 10:51:00|346.23|344.03|346.48|344.28|346.48|344.28|345.98|343.78|0
1647514270000|2022-03-17 10:51:10|346.23|344.03|346.23|344.03|346.23|344.03|345.98|343.78|0
1647514280000|2022-03-17 10:51:20|345.98|343.78|345.98|343.78|345.98|343.78|345.98|343.78|0
1647514290000|2022-03-17 10:51:30|346.1|343.9|345.85|343.65|346.1|343.9|345.85|343.65|0
1647514300000|2022-03-17 10:51:40|345.98|343.78|345.98|343.78|346.23|344.03|345.98|343.78|0
1647514310000|2022-03-17 10:51:50|345.85|343.65|345.48|343.28|345.85|343.65|345.48|343.28|0
1647514320000|2022-03-17 10:52:00|345.23|343.03|345.6|343.4|345.73|343.53|345.23|343.03|0
1647514330000|2022-03-17 10:52:10|345.48|343.28|345.48|343.28|345.73|343.53|345.48|343.28|0
1647514340000|2022-03-17 10:52:20|345.73|343.53|345.48|343.28|345.73|343.53|345.48|343.28|0
1647514350000|2022-03-17 10:52:30|344.98|342.78|344.98|342.78|344.98|342.78|344.98|342.78|0
1647514360000|2022-03-17 10:52:40|344.73|342.53|344.73|342.53|344.73|342.53|344.73|342.53|0
1647514370000|2022-03-17 10:52:50|344.48|342.28|344.23|342.03|344.48|342.28|344.23|342.03|0
1647514380000|2022-03-17 10:53:00|344.48|342.28|344.48|342.28|344.48|342.28|344.23|342.03|0
1647514390000|2022-03-17 10:53:10|344.73|342.53|344.73|342.53|344.73|342.53|344.73|342.53|0
1647514400000|2022-03-17 10:53:20|344.98|342.78|344.85|342.65|344.98|342.78|344.85|342.65|0
1647514410000|2022-03-17 10:53:30|344.98|342.78|344.85|342.65|344.98|342.78|344.85|342.65|0
1647514420000|2022-03-17 10:53:40|344.98|342.78|345.48|343.28|345.48|343.28|344.98|342.78|0
1647514440000|2022-03-17 10:54:00|345.35|343.15|345.35|343.15|345.35|343.15|345.23|343.03|0
1647514450000|2022-03-17 10:54:10|345.48|343.28|345.98|343.78|345.98|343.78|345.48|343.28|0
1647514460000|2022-03-17 10:54:20|346.23|344.03|346.98|344.78|346.98|344.78|346.23|344.03|0
1647514470000|2022-03-17 10:54:30|346.85|344.65|346.48|344.28|346.98|344.78|346.35|344.15|0
1647514480000|2022-03-17 10:54:40|346.73|344.53|346.48|344.28|346.73|344.53|346.48|344.28|0
1647514490000|2022-03-17 10:54:50|346.73|344.53|346.23|344.03|346.73|344.53|346.23|344.03|0
1647514500000|2022-03-17 10:55:00|345.98|343.78|345.48|343.28|346.23|344.03|345.48|343.28|0
1647514510000|2022-03-17 10:55:10|345.23|343.03|345.23|343.03|345.48|343.28|345.23|343.03|0
1647514520000|2022-03-17 10:55:20|345.1|342.9|345.73|343.53|345.73|343.53|345.1|342.9|0
1647514530000|2022-03-17 10:55:30|345.48|343.28|345.48|343.28|345.48|343.28|345.48|343.28|0
1647514550000|2022-03-17 10:55:50|345.23|343.03|345.23|343.03|345.23|343.03|345.23|343.03|0
1647514560000|2022-03-17 10:56:00|345.48|343.28|344.98|342.78|345.48|343.28|344.98|342.78|0
1647514570000|2022-03-17 10:56:10|345.23|343.03|345.73|343.53|345.73|343.53|345.23|343.03|0
1647514580000|2022-03-17 10:56:20|346.23|344.03|346.73|344.53|346.73|344.53|346.23|344.03|0
1647514590000|2022-03-17 10:56:30|346.6|344.4|346.35|344.15|346.6|344.4|346.35|344.15|0
1647514600000|2022-03-17 10:56:40|346.23|344.03|345.98|343.78|346.48|344.28|345.98|343.78|0
1647514610000|2022-03-17 10:56:50|346.48|344.28|346.6|344.4|346.6|344.4|346.48|344.28|0
1647514620000|2022-03-17 10:57:00|346.73|344.53|347.98|345.78|347.98|345.78|346.73|344.53|0
1647514630000|2022-03-17 10:57:10|348.23|346.03|347.98|345.78|348.35|346.15|347.98|345.78|0
1647514640000|2022-03-17 10:57:20|347.85|345.65|347.73|345.53|347.85|345.65|347.73|345.53|0
1647514650000|2022-03-17 10:57:30|348.48|346.28|348.98|346.78|349.1|346.9|348.48|346.28|0
1647514660000|2022-03-17 10:57:40|349.1|346.9|349.1|346.9|349.1|346.9|349.1|346.9|0
1647514670000|2022-03-17 10:57:50|348.98|346.78|349.23|347.03|349.23|347.03|348.73|346.53|0
1647514680000|2022-03-17 10:58:00|348.98|346.78|348.98|346.78|348.98|346.78|348.98|346.78|0
1647514690000|2022-03-17 10:58:10|348.73|346.53|348.73|346.53|348.73|346.53|348.73|346.53|0
1647514700000|2022-03-17 10:58:20|348.48|346.28|348.48|346.28|348.48|346.28|348.48|346.28|0
1647514710000|2022-03-17 10:58:30|348.73|346.53|348.73|346.53|348.73|346.53|348.48|346.28|0
1647514720000|2022-03-17 10:58:40|348.23|346.03|348.23|346.03|348.23|346.03|348.23|346.03|0
1647514740000|2022-03-17 10:59:00|348.73|346.53|349.23|347.03|349.23|347.03|348.73|346.53|0
1647514750000|2022-03-17 10:59:10|349.35|347.15|349.48|347.28|349.48|347.28|349.35|347.15|0
1647514760000|2022-03-17 10:59:20|349.73|347.53|350.23|348.03|350.23|348.03|349.73|347.53|0
1647514770000|2022-03-17 10:59:30|350.48|348.28|350.23|348.03|350.48|348.28|350.23|348.03|0
1647514780000|2022-03-17 10:59:40|350.48|348.28|350.23|348.03|350.48|348.28|350.23|348.03|0
1647514790000|2022-03-17 10:59:50|349.98|347.78|350.23|348.03|350.23|348.03|349.98|347.78|0
1647514800000|2022-03-17 11:00:00|350.48|348.28|350.6|348.4|350.73|348.53|350.48|348.28|0
1647514810000|2022-03-17 11:00:10|350.73|348.53|350.48|348.28|350.73|348.53|350.48|348.28|0
1647514820000|2022-03-17 11:00:20|350.23|348.03|348.98|346.78|350.23|348.03|348.98|346.78|0
1647514830000|2022-03-17 11:00:30|348.48|346.28|348.6|346.4|348.98|346.78|348.23|346.03|0
1647514840000|2022-03-17 11:00:40|348.85|346.65|348.98|346.78|348.98|346.78|348.48|346.28|0
1647514850000|2022-03-17 11:00:50|348.73|346.53|348.48|346.28|348.73|346.53|348.23|346.03|0
1647514860000|2022-03-17 11:01:00|348.73|346.53|348.48|346.28|348.73|346.53|348.48|346.28|0
1647514870000|2022-03-17 11:01:10|348.23|346.03|348.98|346.78|348.98|346.78|348.23|346.03|0
1647514880000|2022-03-17 11:01:20|349.23|347.03|349.1|346.9|349.23|347.03|349.1|346.9|0
1647514890000|2022-03-17 11:01:30|349.23|347.03|348.98|346.78|349.23|347.03|348.98|346.78|0
1647514900000|2022-03-17 11:01:40|348.73|346.53|348.48|346.28|348.73|346.53|348.48|346.28|0
1647514910000|2022-03-17 11:01:50|348.73|346.53|348.48|346.28|348.73|346.53|348.48|346.28|0
1647514920000|2022-03-17 11:02:00|348.73|346.53|348.48|346.28|348.73|346.53|348.48|346.28|0
1647514930000|2022-03-17 11:02:10|348.23|346.03|348.48|346.28|348.73|346.53|348.23|346.03|0
1647514940000|2022-03-17 11:02:20|348.73|346.53|348.85|346.65|348.98|346.78|348.73|346.53|0
1647514950000|2022-03-17 11:02:30|348.73|346.53|350.23|348.03|350.23|348.03|348.73|346.53|0
1647514960000|2022-03-17 11:02:40|350.48|348.28|350.48|348.28|350.48|348.28|350.23|348.03|0
1647514970000|2022-03-17 11:02:50|350.73|348.53|350.73|348.53|350.73|348.53|350.73|348.53|0
1647514980000|2022-03-17 11:03:00|350.48|348.28|350.73|348.53|350.73|348.53|350.48|348.28|0
1647514990000|2022-03-17 11:03:10|350.48|348.28|350.35|348.15|350.48|348.28|350.23|348.03|0
1647515000000|2022-03-17 11:03:20|350.48|348.28|350.48|348.28|350.48|348.28|350.35|348.15|0
1647515010000|2022-03-17 11:03:30|350.35|348.15|350.98|348.78|350.98|348.78|349.98|347.78|0
1647515030000|2022-03-17 11:03:50|351.23|349.03|350.73|348.53|351.23|349.03|350.73|348.53|0
1647515040000|2022-03-17 11:04:00|350.85|348.65|350.73|348.53|350.98|348.78|350.73|348.53|0
1647515050000|2022-03-17 11:04:10|350.85|348.65|351.23|349.03|351.23|349.03|350.73|348.53|0
1647515060000|2022-03-17 11:04:20|351.48|349.28|352.35|350.15|352.35|350.15|351.48|349.28|0
1647515070000|2022-03-17 11:04:30|352.48|350.28|352.98|350.78|352.98|350.78|352.48|350.28|0
1647515080000|2022-03-17 11:04:40|352.73|350.53|352.73|350.53|352.73|350.53|352.73|350.53|0
1647515100000|2022-03-17 11:05:00|352.98|350.78|352.98|350.78|352.98|350.78|352.73|350.53|0
1647515110000|2022-03-17 11:05:10|353.73|351.53|354.48|352.28|354.73|352.53|353.73|351.53|0
1647515120000|2022-03-17 11:05:20|353.23|351.03|352.73|350.53|353.23|351.03|352.73|350.53|0
1647515130000|2022-03-17 11:05:30|352.98|350.78|352.98|350.78|352.98|350.78|352.73|350.53|0
1647515140000|2022-03-17 11:05:40|353.1|350.9|352.98|350.78|353.23|351.03|352.98|350.78|0
1647515150000|2022-03-17 11:05:50|353.23|351.03|352.85|350.65|353.23|351.03|352.85|350.65|0
1647515160000|2022-03-17 11:06:00|352.73|350.53|352.73|350.53|352.98|350.78|352.73|350.53|0
1647515170000|2022-03-17 11:06:10|353.23|351.03|353.23|351.03|353.23|351.03|353.23|351.03|0
1647515180000|2022-03-17 11:06:20|352.98|350.78|353.23|351.03|353.23|351.03|352.98|350.78|0
1647515190000|2022-03-17 11:06:30|353.48|351.28|353.23|351.03|353.48|351.28|353.23|351.03|0
1647515200000|2022-03-17 11:06:40|353.73|351.53|353.48|351.28|353.73|351.53|353.48|351.28|0
1647515210000|2022-03-17 11:06:50|353.73|351.53|353.35|351.15|353.73|351.53|353.23|351.03|0
1647515220000|2022-03-17 11:07:00|353.23|351.03|352.48|350.28|353.23|351.03|352.48|350.28|0
1647515230000|2022-03-17 11:07:10|352.73|350.53|352.1|349.9|352.73|350.53|352.1|349.9|0
1647515240000|2022-03-17 11:07:20|352.23|350.03|351.73|349.53|352.23|350.03|351.73|349.53|0
1647515250000|2022-03-17 11:07:30|352.23|350.03|351.85|349.65|352.23|350.03|351.85|349.65|0
1647515260000|2022-03-17 11:07:40|351.98|349.78|351.85|349.65|352.23|350.03|351.85|349.65|0
1647515270000|2022-03-17 11:07:50|351.98|349.78|352.48|350.28|352.48|350.28|351.98|349.78|0
1647515280000|2022-03-17 11:08:00|352.23|350.03|352.48|350.28|352.48|350.28|352.23|350.03|0
1647515290000|2022-03-17 11:08:10|351.98|349.78|352.35|350.15|352.35|350.15|351.98|349.78|0
1647515300000|2022-03-17 11:08:20|352.23|350.03|351.73|349.53|352.23|350.03|351.73|349.53|0
1647515310000|2022-03-17 11:08:30|352.23|350.03|351.98|349.78|352.23|350.03|351.73|349.53|0
1647515320000|2022-03-17 11:08:40|352.48|350.28|352.48|350.28|352.48|350.28|352.23|350.03|0
1647515330000|2022-03-17 11:08:50|352.23|350.03|351.73|349.53|352.23|350.03|351.73|349.53|0
1647515340000|2022-03-17 11:09:00|351.98|349.78|352.23|350.03|352.23|350.03|351.98|349.78|0
1647515350000|2022-03-17 11:09:10|352.48|350.28|352.48|350.28|352.48|350.28|352.23|350.03|0
1647515360000|2022-03-17 11:09:20|352.23|350.03|352.48|350.28|352.48|350.28|352.23|350.03|0
1647515370000|2022-03-17 11:09:30|352.23|350.03|352.48|350.28|352.48|350.28|352.23|350.03|0
1647515380000|2022-03-17 11:09:40|352.23|350.03|352.6|350.4|352.6|350.4|352.23|350.03|0
1647515390000|2022-03-17 11:09:50|352.98|350.78|353.23|351.03|353.23|351.03|352.98|350.78|0
1647515400000|2022-03-17 11:10:00|352.98|350.78|353.23|351.03|353.23|351.03|352.98|350.78|0
1647515410000|2022-03-17 11:10:10|352.98|350.78|352.98|350.78|352.98|350.78|352.73|350.53|0
1647515420000|2022-03-17 11:10:20|352.73|350.53|352.98|350.78|352.98|350.78|352.73|350.53|0
1647515430000|2022-03-17 11:10:30|352.73|350.53|353.23|351.03|353.23|351.03|352.73|350.53|0
1647515440000|2022-03-17 11:10:40|352.98|350.78|352.48|350.28|353.1|350.9|352.48|350.28|0
1647515450000|2022-03-17 11:10:50|352.23|350.03|351.98|349.78|352.23|350.03|351.98|349.78|0
1647515460000|2022-03-17 11:11:00|351.85|349.65|351.98|349.78|351.98|349.78|351.73|349.53|0
1647515470000|2022-03-17 11:11:10|351.85|349.65|351.6|349.4|351.85|349.65|351.48|349.28|0
1647515480000|2022-03-17 11:11:20|351.73|349.53|351.85|349.65|351.85|349.65|351.73|349.53|0
1647515490000|2022-03-17 11:11:30|351.73|349.53|351.98|349.78|351.98|349.78|351.73|349.53|0
1647515500000|2022-03-17 11:11:40|351.73|349.53|351.98|349.78|351.98|349.78|351.73|349.53|0
1647515510000|2022-03-17 11:11:50|352.23|350.03|352.73|350.53|352.73|350.53|352.23|350.03|0
1647515520000|2022-03-17 11:12:00|352.48|350.28|351.98|349.78|352.48|350.28|351.98|349.78|0
1647515530000|2022-03-17 11:12:10|351.73|349.53|351.73|349.53|351.98|349.78|351.73|349.53|0
1647515540000|2022-03-17 11:12:20|351.98|349.78|351.48|349.28|351.98|349.78|351.48|349.28|0
1647515550000|2022-03-17 11:12:30|351.23|349.03|351.48|349.28|351.48|349.28|351.23|349.03|0
1647515560000|2022-03-17 11:12:40|351.6|349.4|351.48|349.28|351.6|349.4|351.48|349.28|0
1647515570000|2022-03-17 11:12:50|351.23|349.03|351.48|349.28|351.48|349.28|351.23|349.03|0
1647515580000|2022-03-17 11:13:00|351.23|349.03|351.48|349.28|351.6|349.4|351.23|349.03|0
1647515590000|2022-03-17 11:13:10|351.23|349.03|351.23|349.03|351.23|349.03|351.23|349.03|0
1647515600000|2022-03-17 11:13:20|350.98|348.78|351.23|349.03|351.48|349.28|350.98|348.78|0
1647515610000|2022-03-17 11:13:30|350.98|348.78|351.1|348.9|351.1|348.9|350.98|348.78|0
1647515620000|2022-03-17 11:13:40|350.98|348.78|351.23|349.03|351.23|349.03|350.98|348.78|0
1647515630000|2022-03-17 11:13:50|351.48|349.28|351.48|349.28|351.48|349.28|351.48|349.28|0
1647515640000|2022-03-17 11:14:00|351.73|349.53|351.73|349.53|351.73|349.53|351.73|349.53|0
1647515660000|2022-03-17 11:14:20|351.98|349.78|351.23|349.03|351.98|349.78|351.23|349.03|0
1647515680000|2022-03-17 11:14:40|351.48|349.28|351.48|349.28|351.48|349.28|351.48|349.28|0
1647515690000|2022-03-17 11:14:50|351.85|349.65|351.98|349.78|351.98|349.78|351.85|349.65|0
1647515700000|2022-03-17 11:15:00|352.23|350.03|351.73|349.53|352.23|350.03|351.73|349.53|0
1647515710000|2022-03-17 11:15:10|351.48|349.28|351.48|349.28|351.73|349.53|351.48|349.28|0
1647515720000|2022-03-17 11:15:20|351.73|349.53|351.73|349.53|351.85|349.65|351.73|349.53|0
1647515730000|2022-03-17 11:15:30|351.85|349.65|352.23|350.03|352.23|350.03|351.73|349.53|0
1647515740000|2022-03-17 11:15:40|352.35|350.15|352.23|350.03|352.35|350.15|352.23|350.03|0
1647515750000|2022-03-17 11:15:50|351.98|349.78|351.85|349.65|351.98|349.78|351.85|349.65|0
1647515760000|2022-03-17 11:16:00|351.73|349.53|351.98|349.78|351.98|349.78|351.73|349.53|0
1647515770000|2022-03-17 11:16:10|352.48|350.28|352.48|350.28|352.48|350.28|352.48|350.28|0
1647515790000|2022-03-17 11:16:30|352.98|350.78|352.98|350.78|352.98|350.78|352.73|350.53|0
1647515800000|2022-03-17 11:16:40|353.23|351.03|352.23|350.03|353.23|351.03|352.23|350.03|0
1647515810000|2022-03-17 11:16:50|352.48|350.28|352.48|350.28|352.48|350.28|352.23|350.03|0
1647515820000|2022-03-17 11:17:00|352.6|350.4|352.48|350.28|352.6|350.4|352.48|350.28|0
1647515830000|2022-03-17 11:17:10|352.73|350.53|352.73|350.53|352.73|350.53|352.73|350.53|0
1647515840000|2022-03-17 11:17:20|352.6|350.4|352.48|350.28|352.6|350.4|352.48|350.28|0
1647515850000|2022-03-17 11:17:30|352.73|350.53|352.73|350.53|352.73|350.53|352.73|350.53|0
1647515860000|2022-03-17 11:17:40|352.48|350.28|352.48|350.28|352.48|350.28|352.48|350.28|0
1647515870000|2022-03-17 11:17:50|352.73|350.53|352.48|350.28|352.73|350.53|352.48|350.28|0
1647515880000|2022-03-17 11:18:00|352.35|350.15|351.98|349.78|352.35|350.15|351.98|349.78|0
1647515900000|2022-03-17 11:18:20|352.23|350.03|351.73|349.53|352.23|350.03|351.73|349.53|0
1647515910000|2022-03-17 11:18:30|351.98|349.78|351.23|349.03|351.98|349.78|351.23|349.03|0
1647515920000|2022-03-17 11:18:40|351.48|349.28|351.48|349.28|351.48|349.28|351.48|349.28|0
1647515930000|2022-03-17 11:18:50|351.23|349.03|351.48|349.28|351.48|349.28|351.23|349.03|0
1647515940000|2022-03-17 11:19:00|350.73|348.53|349.73|347.53|350.73|348.53|349.73|347.53|0
1647515950000|2022-03-17 11:19:10|349.98|347.78|349.98|347.78|349.98|347.78|349.85|347.65|0
1647515960000|2022-03-17 11:19:20|350.23|348.03|350.1|347.9|350.23|348.03|350.1|347.9|0
1647515970000|2022-03-17 11:19:30|350.23|348.03|349.73|347.53|350.23|348.03|349.73|347.53|0
1647515990000|2022-03-17 11:19:50|349.48|347.28|349.48|347.28|349.48|347.28|349.48|347.28|0
1647516000000|2022-03-17 11:20:00|349.73|347.53|349.48|347.28|349.98|347.78|349.48|347.28|0
1647516010000|2022-03-17 11:20:10|349.23|347.03|349.23|347.03|349.23|347.03|349.23|347.03|0
1647516020000|2022-03-17 11:20:20|348.48|346.28|348.73|346.53|348.73|346.53|348.48|346.28|0
1647516030000|2022-03-17 11:20:30|348.48|346.28|348.23|346.03|348.48|346.28|348.23|346.03|0
1647516040000|2022-03-17 11:20:40|347.98|345.78|347.98|345.78|347.98|345.78|347.98|345.78|0
1647516050000|2022-03-17 11:20:50|348.23|346.03|348.23|346.03|348.23|346.03|348.23|346.03|0
1647516060000|2022-03-17 11:21:00|347.98|345.78|348.23|346.03|348.23|346.03|347.98|345.78|0
1647516070000|2022-03-17 11:21:10|347.98|345.78|347.48|345.28|347.98|345.78|347.48|345.28|0
1647516090000|2022-03-17 11:21:30|347.73|345.53|346.98|344.78|347.73|345.53|346.98|344.78|0
1647516100000|2022-03-17 11:21:40|346.73|344.53|346.73|344.53|346.73|344.53|346.73|344.53|0
1647516110000|2022-03-17 11:21:50|346.98|344.78|346.48|344.28|346.98|344.78|346.48|344.28|0
1647516120000|2022-03-17 11:22:00|346.98|344.78|346.73|344.53|346.98|344.78|346.73|344.53|0
1647516130000|2022-03-17 11:22:10|346.48|344.28|346.73|344.53|346.98|344.78|346.48|344.28|0
1647516140000|2022-03-17 11:22:20|346.98|344.78|346.98|344.78|346.98|344.78|346.73|344.53|0
1647516150000|2022-03-17 11:22:30|346.73|344.53|346.98|344.78|346.98|344.78|346.73|344.53|0
1647516160000|2022-03-17 11:22:40|347.48|345.28|346.73|344.53|347.48|345.28|346.73|344.53|0
1647516170000|2022-03-17 11:22:50|346.98|344.78|346.73|344.53|346.98|344.78|346.73|344.53|0
1647516190000|2022-03-17 11:23:10|346.48|344.28|347.23|345.03|347.23|345.03|346.23|344.03|0
1647516200000|2022-03-17 11:23:20|346.6|344.4|346.73|344.53|346.73|344.53|346.6|344.4|0
1647516210000|2022-03-17 11:23:30|346.98|344.78|346.73|344.53|346.98|344.78|346.73|344.53|0
1647516220000|2022-03-17 11:23:40|346.85|344.65|347.23|345.03|347.23|345.03|346.73|344.53|0
1647516230000|2022-03-17 11:23:50|347.48|345.28|348.1|345.9|348.1|345.9|347.48|345.28|0
1647516240000|2022-03-17 11:24:00|347.98|345.78|347.73|345.53|347.98|345.78|347.73|345.53|0
1647516250000|2022-03-17 11:24:10|347.98|345.78|347.98|345.78|347.98|345.78|347.98|345.78|0
1647516260000|2022-03-17 11:24:20|347.73|345.53|347.48|345.28|347.73|345.53|347.48|345.28|0
1647516270000|2022-03-17 11:24:30|347.73|345.53|347.98|345.78|347.98|345.78|347.73|345.53|0
1647516280000|2022-03-17 11:24:40|347.73|345.53|347.98|345.78|347.98|345.78|347.73|345.53|0
1647516290000|2022-03-17 11:24:50|347.73|345.53|347.73|345.53|347.73|345.53|347.73|345.53|0
1647516300000|2022-03-17 11:25:00|347.6|345.4|347.98|345.78|347.98|345.78|347.6|345.4|0
1647516310000|2022-03-17 11:25:10|347.73|345.53|345.48|343.28|347.73|345.53|345.48|343.28|0
1647516320000|2022-03-17 11:25:20|345.23|343.03|344.98|342.78|345.23|343.03|344.98|342.78|0
1647516330000|2022-03-17 11:25:30|344.6|342.4|344.48|342.28|344.6|342.4|344.23|342.03|0
1647516340000|2022-03-17 11:25:40|344.73|342.53|344.73|342.53|344.73|342.53|344.73|342.53|0
1647516350000|2022-03-17 11:25:50|344.85|342.65|345.48|343.28|345.48|343.28|344.85|342.65|0
1647516360000|2022-03-17 11:26:00|345.23|343.03|345.98|343.78|345.98|343.78|345.23|343.03|0
1647516370000|2022-03-17 11:26:10|345.73|343.53|345.73|343.53|345.73|343.53|345.23|343.03|0
1647516380000|2022-03-17 11:26:20|345.98|343.78|345.98|343.78|345.98|343.78|345.98|343.78|0
1647516390000|2022-03-17 11:26:30|346.23|344.03|346.23|344.03|346.23|344.03|346.23|344.03|0
1647516400000|2022-03-17 11:26:40|346.35|344.15|346.73|344.53|346.73|344.53|346.35|344.15|0
1647516410000|2022-03-17 11:26:50|346.48|344.28|346.48|344.28|346.6|344.4|346.48|344.28|0
1647516420000|2022-03-17 11:27:00|345.98|343.78|345.98|343.78|346.23|344.03|345.98|343.78|0
1647516430000|2022-03-17 11:27:10|346.23|344.03|346.1|343.9|346.23|344.03|346.1|343.9|0
1647516440000|2022-03-17 11:27:20|346.85|344.65|346.98|344.78|346.98|344.78|346.73|344.53|0
1647516450000|2022-03-17 11:27:30|346.73|344.53|346.73|344.53|346.85|344.65|346.73|344.53|0
1647516460000|2022-03-17 11:27:40|346.85|344.65|346.98|344.78|346.98|344.78|346.85|344.65|0
1647516470000|2022-03-17 11:27:50|347.23|345.03|347.1|344.9|347.23|345.03|346.98|344.78|0
1647516480000|2022-03-17 11:28:00|347.23|345.03|347.48|345.28|347.48|345.28|347.23|345.03|0
1647516490000|2022-03-17 11:28:10|347.73|345.53|347.73|345.53|347.73|345.53|347.73|345.53|0
1647516500000|2022-03-17 11:28:20|348.1|345.9|347.85|345.65|348.23|346.03|347.85|345.65|0
1647516510000|2022-03-17 11:28:30|347.73|345.53|347.73|345.53|347.85|345.65|347.73|345.53|0
1647516520000|2022-03-17 11:28:40|347.98|345.78|347.98|345.78|347.98|345.78|347.98|345.78|0
1647516530000|2022-03-17 11:28:50|347.6|345.4|347.98|345.78|347.98|345.78|347.48|345.28|0
1647516540000|2022-03-17 11:29:00|347.73|345.53|347.48|345.28|347.73|345.53|347.48|345.28|0
1647516550000|2022-03-17 11:29:10|347.23|345.03|347.23|345.03|347.23|345.03|347.1|344.9|0
1647516560000|2022-03-17 11:29:20|346.98|344.78|347.23|345.03|347.23|345.03|346.98|344.78|0
1647516570000|2022-03-17 11:29:30|347.48|345.28|347.48|345.28|347.48|345.28|347.23|345.03|0
1647516580000|2022-03-17 11:29:40|347.23|345.03|347.23|345.03|347.23|345.03|347.23|345.03|0
1647516590000|2022-03-17 11:29:50|347.1|344.9|346.48|344.28|347.1|344.9|346.48|344.28|0
1647516600000|2022-03-17 11:30:00|346.35|344.15|345.98|343.78|346.48|344.28|345.98|343.78|0
1647516610000|2022-03-17 11:30:10|345.73|343.53|345.6|343.4|345.73|343.53|345.6|343.4|0
1647516620000|2022-03-17 11:30:20|345.48|343.28|346.23|344.03|346.23|344.03|345.48|343.28|0
1647516630000|2022-03-17 11:30:30|346.1|343.9|345.98|343.78|346.23|344.03|345.98|343.78|0
1647516640000|2022-03-17 11:30:40|346.23|344.03|346.1|343.9|346.23|344.03|345.73|343.53|0
1647516650000|2022-03-17 11:30:50|346.23|344.03|346.23|344.03|346.23|344.03|346.23|344.03|0
1647516660000|2022-03-17 11:31:00|346.35|344.15|345.98|343.78|346.35|344.15|345.98|343.78|0
1647516670000|2022-03-17 11:31:10|346.1|343.9|346.23|344.03|346.23|344.03|346.1|343.9|0
1647516680000|2022-03-17 11:31:20|345.98|343.78|345.98|343.78|345.98|343.78|345.85|343.65|0
1647516690000|2022-03-17 11:31:30|346.23|344.03|346.1|343.9|346.23|344.03|346.1|343.9|0
1647516700000|2022-03-17 11:31:40|346.23|344.03|346.48|344.28|346.48|344.28|346.1|343.9|0
1647516710000|2022-03-17 11:31:50|345.98|343.78|346.23|344.03|346.23|344.03|345.98|343.78|0
1647516720000|2022-03-17 11:32:00|345.85|343.65|345.98|343.78|345.98|343.78|345.85|343.65|0
1647516730000|2022-03-17 11:32:10|345.85|343.65|345.85|343.65|345.85|343.65|345.85|343.65|0
1647516740000|2022-03-17 11:32:20|345.73|343.53|345.98|343.78|345.98|343.78|345.73|343.53|0
1647516750000|2022-03-17 11:32:30|345.85|343.65|345.98|343.78|346.1|343.9|345.85|343.65|0
1647516760000|2022-03-17 11:32:40|346.23|344.03|346.23|344.03|346.23|344.03|346.23|344.03|0
1647516770000|2022-03-17 11:32:50|345.98|343.78|345.73|343.53|345.98|343.78|345.73|343.53|0
1647516780000|2022-03-17 11:33:00|345.98|343.78|345.98|343.78|345.98|343.78|345.98|343.78|0
1647516790000|2022-03-17 11:33:10|346.1|343.9|346.1|343.9|346.23|344.03|346.1|343.9|0
1647516800000|2022-03-17 11:33:20|346.23|344.03|346.48|344.28|346.48|344.28|346.23|344.03|0
1647516810000|2022-03-17 11:33:30|346.35|344.15|347.73|345.53|347.73|345.53|346.35|344.15|0
1647516820000|2022-03-17 11:33:40|347.98|345.78|347.98|345.78|348.23|346.03|347.98|345.78|0
1647516830000|2022-03-17 11:33:50|348.1|345.9|347.98|345.78|348.23|346.03|347.98|345.78|0
1647516840000|2022-03-17 11:34:00|347.73|345.53|347.73|345.53|347.73|345.53|347.73|345.53|0
1647516850000|2022-03-17 11:34:10|347.48|345.28|347.23|345.03|347.48|345.28|346.98|344.78|0
1647516860000|2022-03-17 11:34:20|347.48|345.28|347.23|345.03|347.48|345.28|347.23|345.03|0
1647516870000|2022-03-17 11:34:30|346.98|344.78|346.73|344.53|346.98|344.78|346.73|344.53|0
1647516880000|2022-03-17 11:34:40|346.35|344.15|346.73|344.53|346.73|344.53|346.35|344.15|0
1647516890000|2022-03-17 11:34:50|346.23|344.03|346.48|344.28|346.48|344.28|345.98|343.78|0
1647516900000|2022-03-17 11:35:00|346.1|343.9|346.23|344.03|346.23|344.03|345.98|343.78|0
1647516910000|2022-03-17 11:35:10|345.98|343.78|345.98|343.78|345.98|343.78|345.98|343.78|0
1647516920000|2022-03-17 11:35:20|345.73|343.53|345.73|343.53|346.23|344.03|345.73|343.53|0
1647516930000|2022-03-17 11:35:30|345.98|343.78|345.73|343.53|345.98|343.78|345.73|343.53|0
1647516940000|2022-03-17 11:35:40|345.98|343.78|345.98|343.78|346.23|344.03|345.98|343.78|0
1647516950000|2022-03-17 11:35:50|345.73|343.53|345.48|343.28|345.73|343.53|345.48|343.28|0
1647516960000|2022-03-17 11:36:00|345.73|343.53|345.98|343.78|345.98|343.78|345.73|343.53|0
1647516970000|2022-03-17 11:36:10|345.73|343.53|345.73|343.53|345.73|343.53|345.6|343.4|0
1647516980000|2022-03-17 11:36:20|345.85|343.65|346.48|344.28|346.48|344.28|345.85|343.65|0
1647516990000|2022-03-17 11:36:30|346.6|344.4|347.1|344.9|347.1|344.9|346.6|344.4|0
1647517000000|2022-03-17 11:36:40|346.98|344.78|347.23|345.03|347.23|345.03|346.98|344.78|0
1647517010000|2022-03-17 11:36:50|347.1|344.9|347.23|345.03|347.23|345.03|346.98|344.78|0
1647517020000|2022-03-17 11:37:00|346.98|344.78|346.23|344.03|346.98|344.78|346.23|344.03|0
1647517030000|2022-03-17 11:37:10|345.98|343.78|345.73|343.53|345.98|343.78|345.73|343.53|0
1647517040000|2022-03-17 11:37:20|345.48|343.28|345.23|343.03|345.48|343.28|345.23|343.03|0
1647517050000|2022-03-17 11:37:30|344.6|342.4|344.6|342.4|344.6|342.4|344.48|342.28|0
1647517060000|2022-03-17 11:37:40|344.35|342.15|344.73|342.53|344.73|342.53|344.35|342.15|0
1647517070000|2022-03-17 11:37:50|344.48|342.28|344.35|342.15|344.48|342.28|344.35|342.15|0
1647517080000|2022-03-17 11:38:00|344.73|342.53|344.48|342.28|344.73|342.53|344.48|342.28|0
1647517090000|2022-03-17 11:38:10|344.6|342.4|344.48|342.28|344.6|342.4|344.48|342.28|0
1647517100000|2022-03-17 11:38:20|344.35|342.15|344.23|342.03|344.35|342.15|344.23|342.03|0
1647517110000|2022-03-17 11:38:30|344.35|342.15|344.48|342.28|344.48|342.28|344.23|342.03|0
1647517120000|2022-03-17 11:38:40|344.23|342.03|344.1|341.9|344.23|342.03|343.98|341.78|0
1647517130000|2022-03-17 11:38:50|343.48|341.28|343.73|341.53|343.73|341.53|343.48|341.28|0
1647517140000|2022-03-17 11:39:00|343.48|341.28|343.73|341.53|343.73|341.53|343.48|341.28|0
1647517150000|2022-03-17 11:39:10|343.6|341.4|343.98|341.78|343.98|341.78|343.6|341.4|0
1647517160000|2022-03-17 11:39:20|344.23|342.03|344.23|342.03|344.23|342.03|344.23|342.03|0
1647517170000|2022-03-17 11:39:30|343.98|341.78|343.23|341.03|343.98|341.78|343.23|341.03|0
1647517180000|2022-03-17 11:39:40|343.48|341.28|343.35|341.15|343.48|341.28|343.35|341.15|0
1647517190000|2022-03-17 11:39:50|343.48|341.28|342.98|340.78|343.48|341.28|342.73|340.53|0
1647517200000|2022-03-17 11:40:00|342.73|340.53|342.73|340.53|342.73|340.53|342.73|340.53|0
1647517210000|2022-03-17 11:40:10|342.98|340.78|344.23|342.03|344.48|342.28|342.98|340.78|0
1647517220000|2022-03-17 11:40:20|343.73|341.53|343.98|341.78|343.98|341.78|343.48|341.28|0
1647517230000|2022-03-17 11:40:30|343.73|341.53|343.48|341.28|343.73|341.53|343.48|341.28|0
1647517240000|2022-03-17 11:40:40|343.6|341.4|343.6|341.4|343.6|341.4|343.6|341.4|0
1647517250000|2022-03-17 11:40:50|343.48|341.28|343.48|341.28|343.73|341.53|343.48|341.28|0
1647517260000|2022-03-17 11:41:00|343.23|341.03|343.73|341.53|343.85|341.65|343.23|341.03|0
1647517270000|2022-03-17 11:41:10|343.98|341.78|344.23|342.03|344.23|342.03|343.98|341.78|0
1647517280000|2022-03-17 11:41:20|343.98|341.78|343.23|341.03|343.98|341.78|343.23|341.03|0
1647517290000|2022-03-17 11:41:30|343.48|341.28|343.23|341.03|343.48|341.28|343.1|340.9|0
1647517300000|2022-03-17 11:41:40|343.48|341.28|342.73|340.53|343.48|341.28|342.73|340.53|0
1647517310000|2022-03-17 11:41:50|342.23|340.03|341.98|339.78|342.23|340.03|341.73|339.53|0
1647517320000|2022-03-17 11:42:00|342.23|340.03|341.23|339.03|342.23|340.03|341.23|339.03|0
1647517330000|2022-03-17 11:42:10|341.73|339.53|342.1|339.9|342.23|340.03|341.73|339.53|0
1647517340000|2022-03-17 11:42:20|342.23|340.03|342.23|340.03|342.48|340.28|342.23|340.03|0
1647517350000|2022-03-17 11:42:30|341.98|339.78|342.23|340.03|342.23|340.03|341.98|339.78|0
1647517360000|2022-03-17 11:42:40|341.73|339.53|341.73|339.53|341.73|339.53|341.73|339.53|0
1647517370000|2022-03-17 11:42:50|341.23|339.03|341.48|339.28|341.48|339.28|341.23|339.03|0
1647517380000|2022-03-17 11:43:00|341.23|339.03|340.73|338.53|341.48|339.28|340.73|338.53|0
1647517390000|2022-03-17 11:43:10|340.98|338.78|341.48|339.28|342.23|340.03|340.98|338.78|0
1647517400000|2022-03-17 11:43:20|341.73|339.53|341.35|339.15|341.73|339.53|341.35|339.15|0
1647517410000|2022-03-17 11:43:30|341.73|339.53|342.23|340.03|342.23|340.03|341.73|339.53|0
1647517420000|2022-03-17 11:43:40|341.98|339.78|342.1|339.9|342.23|340.03|341.98|339.78|0
1647517430000|2022-03-17 11:43:50|341.73|339.53|341.23|339.03|341.73|339.53|341.23|339.03|0
1647517440000|2022-03-17 11:44:00|341.48|339.28|342.23|340.03|342.23|340.03|341.48|339.28|0
1647517450000|2022-03-17 11:44:10|341.85|339.65|341.23|339.03|341.98|339.78|341.23|339.03|0
1647517460000|2022-03-17 11:44:20|340.98|338.78|340.73|338.53|340.98|338.78|340.73|338.53|0
1647517470000|2022-03-17 11:44:30|340.98|338.78|340.98|338.78|340.98|338.78|340.98|338.78|0
1647517480000|2022-03-17 11:44:40|341.23|339.03|340.98|338.78|341.35|339.15|340.98|338.78|0
1647517490000|2022-03-17 11:44:50|341.48|339.28|341.98|339.78|341.98|339.78|341.48|339.28|0
1647517500000|2022-03-17 11:45:00|341.6|339.4|341.48|339.28|341.73|339.53|341.48|339.28|0
1647517510000|2022-03-17 11:45:10|341.98|339.78|341.85|339.65|341.98|339.78|341.73|339.53|0
1647517520000|2022-03-17 11:45:20|341.73|339.53|341.48|339.28|341.73|339.53|341.48|339.28|0
1647517530000|2022-03-17 11:45:30|341.35|339.15|342.23|340.03|342.23|340.03|341.35|339.15|0
1647517540000|2022-03-17 11:45:40|341.48|339.28|341.98|339.78|341.98|339.78|341.23|339.03|0
1647517550000|2022-03-17 11:45:50|341.48|339.28|341.73|339.53|341.73|339.53|341.48|339.28|0
1647517560000|2022-03-17 11:46:00|341.85|339.65|341.23|339.03|341.85|339.65|341.23|339.03|0
1647517570000|2022-03-17 11:46:10|340.98|338.78|341.23|339.03|341.48|339.28|340.98|338.78|0
1647517580000|2022-03-17 11:46:20|341.48|339.28|343.23|341.03|343.23|341.03|341.48|339.28|0
1647517590000|2022-03-17 11:46:30|343.48|341.28|343.73|341.53|343.73|341.53|343.48|341.28|0
1647517600000|2022-03-17 11:46:40|343.98|341.78|343.98|341.78|344.23|342.03|343.98|341.78|0
1647517610000|2022-03-17 11:46:50|344.1|341.9|344.48|342.28|344.48|342.28|344.1|341.9|0
1647517620000|2022-03-17 11:47:00|344.6|342.4|344.73|342.53|344.73|342.53|344.6|342.4|0
1647517630000|2022-03-17 11:47:10|344.6|342.4|344.48|342.28|344.73|342.53|344.48|342.28|0
1647517640000|2022-03-17 11:47:20|342.98|340.78|342.73|340.53|342.98|340.78|342.73|340.53|0
1647517650000|2022-03-17 11:47:30|342.98|340.78|343.48|341.28|343.48|341.28|342.98|340.78|0
1647517660000|2022-03-17 11:47:40|343.73|341.53|343.73|341.53|343.73|341.53|343.48|341.28|0
1647517670000|2022-03-17 11:47:50|343.98|341.78|343.98|341.78|343.98|341.78|343.98|341.78|0
1647517680000|2022-03-17 11:48:00|343.48|341.28|342.73|340.53|343.48|341.28|342.73|340.53|0
1647517690000|2022-03-17 11:48:10|343.23|341.03|342.73|340.53|343.23|341.03|342.73|340.53|0
1647517700000|2022-03-17 11:48:20|343.1|340.9|342.98|340.78|343.35|341.15|342.98|340.78|0
1647517710000|2022-03-17 11:48:30|343.23|341.03|343.48|341.28|343.6|341.4|343.23|341.03|0
1647517720000|2022-03-17 11:48:40|343.6|341.4|343.6|341.4|343.73|341.53|343.6|341.4|0
1647517730000|2022-03-17 11:48:50|343.73|341.53|343.73|341.53|343.98|341.78|343.73|341.53|0
1647517740000|2022-03-17 11:49:00|343.85|341.65|343.98|341.78|343.98|341.78|343.73|341.53|0
1647517750000|2022-03-17 11:49:10|343.48|341.28|343.73|341.53|343.73|341.53|343.48|341.28|0
1647517760000|2022-03-17 11:49:20|343.85|341.65|343.23|341.03|343.85|341.65|343.23|341.03|0
1647517770000|2022-03-17 11:49:30|343.85|341.65|343.73|341.53|343.85|341.65|343.48|341.28|0
1647517780000|2022-03-17 11:49:40|343.48|341.28|343.23|341.03|343.98|341.78|343.23|341.03|0
1647517790000|2022-03-17 11:49:50|343.1|340.9|342.73|340.53|343.1|340.9|342.73|340.53|0
1647517800000|2022-03-17 11:50:00|342.98|340.78|342.48|340.28|342.98|340.78|342.48|340.28|0
1647517810000|2022-03-17 11:50:10|342.23|340.03|342.73|340.53|342.73|340.53|342.23|340.03|0
1647517820000|2022-03-17 11:50:20|342.48|340.28|342.48|340.28|342.48|340.28|342.23|340.03|0
1647517830000|2022-03-17 11:50:30|342.98|340.78|343.48|341.28|343.48|341.28|342.73|340.53|0
1647517840000|2022-03-17 11:50:40|343.35|341.15|343.73|341.53|343.73|341.53|343.23|341.03|0
1647517850000|2022-03-17 11:50:50|344.23|342.03|343.73|341.53|344.23|342.03|343.73|341.53|0
1647517860000|2022-03-17 11:51:00|343.85|341.65|343.73|341.53|343.85|341.65|343.73|341.53|0
1647517870000|2022-03-17 11:51:10|343.98|341.78|343.98|341.78|344.23|342.03|343.98|341.78|0
1647517880000|2022-03-17 11:51:20|344.1|341.9|343.6|341.4|344.1|341.9|343.6|341.4|0
1647517890000|2022-03-17 11:51:30|343.48|341.28|343.48|341.28|343.48|341.28|343.48|341.28|0
1647517900000|2022-03-17 11:51:40|343.85|341.65|343.73|341.53|343.98|341.78|343.73|341.53|0
1647517910000|2022-03-17 11:51:50|343.48|341.28|343.23|341.03|343.48|341.28|343.23|341.03|0
1647517920000|2022-03-17 11:52:00|343.35|341.15|343.6|341.4|343.73|341.53|343.35|341.15|0
1647517930000|2022-03-17 11:52:10|343.73|341.53|343.73|341.53|343.73|341.53|343.48|341.28|0
1647517940000|2022-03-17 11:52:20|343.23|341.03|343.48|341.28|343.48|341.28|343.23|341.03|0
1647517960000|2022-03-17 11:52:40|343.23|341.03|342.98|340.78|343.48|341.28|342.98|340.78|0
1647517970000|2022-03-17 11:52:50|343.23|341.03|343.1|340.9|343.23|341.03|343.1|340.9|0
1647517980000|2022-03-17 11:53:00|342.98|340.78|342.98|340.78|343.48|341.28|342.98|340.78|0
1647517990000|2022-03-17 11:53:10|343.23|341.03|343.23|341.03|343.23|341.03|342.98|340.78|0
1647518000000|2022-03-17 11:53:20|342.98|340.78|343.23|341.03|343.23|341.03|342.98|340.78|0
1647518010000|2022-03-17 11:53:30|343.73|341.53|343.23|341.03|343.73|341.53|343.23|341.03|0
1647518020000|2022-03-17 11:53:40|343.1|340.9|343.23|341.03|343.23|341.03|343.1|340.9|0
1647518030000|2022-03-17 11:53:50|343.48|341.28|343.73|341.53|343.73|341.53|343.48|341.28|0
1647518040000|2022-03-17 11:54:00|343.48|341.28|343.48|341.28|343.48|341.28|343.23|341.03|0
1647518050000|2022-03-17 11:54:10|343.73|341.53|343.35|341.15|343.73|341.53|343.35|341.15|0
1647518060000|2022-03-17 11:54:20|343.98|341.78|344.73|342.53|344.73|342.53|343.98|341.78|0
1647518070000|2022-03-17 11:54:30|344.48|342.28|344.23|342.03|344.48|342.28|344.1|341.9|0
1647518080000|2022-03-17 11:54:40|345.23|343.03|345.73|343.53|345.73|343.53|345.23|343.03|0
1647518090000|2022-03-17 11:54:50|345.98|343.78|345.48|343.28|345.98|343.78|345.48|343.28|0
1647518100000|2022-03-17 11:55:00|344.98|342.78|344.73|342.53|344.98|342.78|344.73|342.53|0
1647518110000|2022-03-17 11:55:10|345.1|342.9|345.73|343.53|345.73|343.53|345.1|342.9|0
1647518120000|2022-03-17 11:55:20|345.98|343.78|345.98|343.78|345.98|343.78|345.73|343.53|0
1647518130000|2022-03-17 11:55:30|346.1|343.9|346.48|344.28|346.48|344.28|346.1|343.9|0
1647518140000|2022-03-17 11:55:40|346.6|344.4|346.48|344.28|346.6|344.4|346.48|344.28|0
1647518150000|2022-03-17 11:55:50|346.23|344.03|346.23|344.03|346.23|344.03|345.98|343.78|0
1647518160000|2022-03-17 11:56:00|345.98|343.78|346.48|344.28|346.48|344.28|345.98|343.78|0
1647518170000|2022-03-17 11:56:10|346.35|344.15|346.48|344.28|346.48|344.28|346.35|344.15|0
1647518180000|2022-03-17 11:56:20|346.35|344.15|346.35|344.15|346.35|344.15|346.35|344.15|0
1647518190000|2022-03-17 11:56:30|346.23|344.03|346.48|344.28|346.73|344.53|346.23|344.03|0
1647518200000|2022-03-17 11:56:40|346.73|344.53|346.85|344.65|346.85|344.65|346.73|344.53|0
1647518210000|2022-03-17 11:56:50|346.73|344.53|346.73|344.53|346.85|344.65|346.48|344.28|0
1647518220000|2022-03-17 11:57:00|346.35|344.15|346.98|344.78|346.98|344.78|346.35|344.15|0
1647518230000|2022-03-17 11:57:10|347.23|345.03|348.23|346.03|348.23|346.03|347.23|345.03|0
1647518240000|2022-03-17 11:57:20|348.73|346.53|348.48|346.28|348.73|346.53|348.48|346.28|0
1647518250000|2022-03-17 11:57:30|348.73|346.53|348.73|346.53|348.98|346.78|348.73|346.53|0
1647518260000|2022-03-17 11:57:40|348.98|346.78|348.6|346.4|348.98|346.78|348.6|346.4|0
1647518270000|2022-03-17 11:57:50|348.48|346.28|347.98|345.78|348.48|346.28|347.98|345.78|0
1647518280000|2022-03-17 11:58:00|347.73|345.53|348.48|346.28|348.48|346.28|347.73|345.53|0
1647518290000|2022-03-17 11:58:10|348.23|346.03|348.48|346.28|348.48|346.28|348.23|346.03|0
1647518310000|2022-03-17 11:58:30|347.98|345.78|348.1|345.9|348.1|345.9|347.98|345.78|0
1647518320000|2022-03-17 11:58:40|347.6|345.4|347.35|345.15|347.73|345.53|347.35|345.15|0
1647518330000|2022-03-17 11:58:50|347.48|345.28|347.35|345.15|347.48|345.28|347.23|345.03|0
1647518340000|2022-03-17 11:59:00|347.1|344.9|346.98|344.78|347.1|344.9|346.85|344.65|0
1647518350000|2022-03-17 11:59:10|346.48|344.28|346.6|344.4|346.6|344.4|346.48|344.28|0
1647518360000|2022-03-17 11:59:20|346.73|344.53|346.73|344.53|346.85|344.65|346.73|344.53|0
1647518370000|2022-03-17 11:59:30|346.6|344.4|346.48|344.28|346.6|344.4|346.35|344.15|0
1647518380000|2022-03-17 11:59:40|346.23|344.03|346.48|344.28|346.48|344.28|346.1|343.9|0
1647518390000|2022-03-17 11:59:50|346.6|344.4|346.6|344.4|346.6|344.4|346.48|344.28|0
1647518400000|2022-03-17 12:00:00|349.73|347.53|346.85|344.65|349.73|347.53|346.6|344.4|0
1647518410000|2022-03-17 12:00:10|346.35|344.15|345.73|343.53|346.35|344.15|345.73|343.53|0
1647518420000|2022-03-17 12:00:20|345.98|343.78|345.35|343.15|345.98|343.78|345.35|343.15|0
1647518430000|2022-03-17 12:00:30|345.85|343.65|344.73|342.53|345.85|343.65|344.73|342.53|0
1647518440000|2022-03-17 12:00:40|344.6|342.4|345.1|342.9|345.1|342.9|344.6|342.4|0
1647518450000|2022-03-17 12:00:50|344.98|342.78|345.23|343.03|345.23|343.03|344.73|342.53|0
1647518460000|2022-03-17 12:01:00|346.23|344.03|347.23|345.03|347.73|345.53|346.23|344.03|0
1647518470000|2022-03-17 12:01:10|347.98|345.78|347.73|345.53|347.98|345.78|347.6|345.4|0
1647518480000|2022-03-17 12:01:20|347.1|344.9|346.98|344.78|347.1|344.9|346.98|344.78|0
1647518490000|2022-03-17 12:01:30|346.73|344.53|345.1|342.9|346.73|344.53|345.1|342.9|0
1647518500000|2022-03-17 12:01:40|344.98|342.78|346.73|344.53|346.85|344.65|344.98|342.78|0
1647518510000|2022-03-17 12:01:50|346.85|344.65|345.73|343.53|346.85|344.65|345.48|343.28|0
1647518520000|2022-03-17 12:02:00|345.35|343.15|344.98|342.78|345.35|343.15|344.98|342.78|0
1647518530000|2022-03-17 12:02:10|345.48|343.28|344.73|342.53|345.48|343.28|344.1|341.9|0
1647518540000|2022-03-17 12:02:20|343.85|341.65|344.73|342.53|344.73|342.53|343.85|341.65|0
1647518550000|2022-03-17 12:02:30|344.48|342.28|345.48|343.28|345.48|343.28|344.48|342.28|0
1647518560000|2022-03-17 12:02:40|344.98|342.78|344.98|342.78|345.1|342.9|344.73|342.53|0
1647518570000|2022-03-17 12:02:50|344.85|342.65|344.73|342.53|344.98|342.78|344.73|342.53|0
1647518580000|2022-03-17 12:03:00|344.48|342.28|345.85|343.65|345.85|343.65|344.48|342.28|0
1647518590000|2022-03-17 12:03:10|346.73|344.53|346.85|344.65|347.48|345.28|346.73|344.53|0
1647518600000|2022-03-17 12:03:20|346.98|344.78|347.23|345.03|347.23|345.03|346.98|344.78|0
1647518610000|2022-03-17 12:03:30|347.48|345.28|347.73|345.53|347.98|345.78|347.48|345.28|0
1647518620000|2022-03-17 12:03:40|347.85|345.65|347.48|345.28|347.85|345.65|347.35|345.15|0
1647518630000|2022-03-17 12:03:50|348.23|346.03|348.98|346.78|349.48|347.28|348.23|346.03|0
1647518640000|2022-03-17 12:04:00|348.85|346.65|350.23|348.03|350.73|348.53|348.85|346.65|0
1647518650000|2022-03-17 12:04:10|351.73|349.53|353.73|351.53|353.73|351.53|351.73|349.53|0
1647518660000|2022-03-17 12:04:20|353.48|351.28|353.23|351.03|353.48|351.28|352.98|350.78|0
1647518670000|2022-03-17 12:04:30|352.98|350.78|351.98|349.78|352.98|350.78|351.98|349.78|0
1647518680000|2022-03-17 12:04:40|351.73|349.53|351.6|349.4|351.73|349.53|351.23|349.03|0
1647518690000|2022-03-17 12:04:50|351.1|348.9|350.98|348.78|351.1|348.9|350.73|348.53|0
1647518700000|2022-03-17 12:05:00|351.23|349.03|350.23|348.03|351.23|349.03|350.23|348.03|0
1647518710000|2022-03-17 12:05:10|350.35|348.15|350.23|348.03|350.48|348.28|350.23|348.03|0
1647518720000|2022-03-17 12:05:20|350.48|348.28|351.1|348.9|351.1|348.9|350.48|348.28|0
1647518730000|2022-03-17 12:05:30|350.48|348.28|350.48|348.28|350.73|348.53|350.48|348.28|0
1647518740000|2022-03-17 12:05:40|350.35|348.15|349.23|347.03|350.48|348.28|349.23|347.03|0
1647518750000|2022-03-17 12:05:50|349.1|346.9|349.73|347.53|349.73|347.53|349.1|346.9|0
1647518760000|2022-03-17 12:06:00|349.48|347.28|349.48|347.28|349.98|347.78|349.48|347.28|0
1647518770000|2022-03-17 12:06:10|349.6|347.4|351.48|349.28|351.48|349.28|349.6|347.4|0
1647518780000|2022-03-17 12:06:20|351.73|349.53|351.73|349.53|351.73|349.53|351.48|349.28|0
1647518790000|2022-03-17 12:06:30|351.48|349.28|351.73|349.53|351.73|349.53|351.48|349.28|0
1647518800000|2022-03-17 12:06:40|351.98|349.78|351.85|349.65|352.23|350.03|351.85|349.65|0
1647518810000|2022-03-17 12:06:50|351.73|349.53|352.98|350.78|352.98|350.78|351.73|349.53|0
1647518820000|2022-03-17 12:07:00|353.98|351.78|353.48|351.28|353.98|351.78|353.48|351.28|0
1647518830000|2022-03-17 12:07:10|352.73|350.53|352.48|350.28|352.73|350.53|352.48|350.28|0
1647518840000|2022-03-17 12:07:20|352.85|350.65|353.48|351.28|353.48|351.28|352.85|350.65|0
1647518850000|2022-03-17 12:07:30|353.73|351.53|353.98|351.78|353.98|351.78|353.73|351.53|0
1647518860000|2022-03-17 12:07:40|353.85|351.65|353.98|351.78|353.98|351.78|353.35|351.15|0
1647518870000|2022-03-17 12:07:50|353.23|351.03|352.48|350.28|353.23|351.03|352.48|350.28|0
1647518880000|2022-03-17 12:08:00|352.23|350.03|352.48|350.28|352.48|350.28|351.98|349.78|0
1647518890000|2022-03-17 12:08:10|352.35|350.15|352.48|350.28|352.48|350.28|352.23|350.03|0
1647518900000|2022-03-17 12:08:20|352.73|350.53|352.48|350.28|352.73|350.53|352.48|350.28|0
1647518910000|2022-03-17 12:08:30|352.73|350.53|353.23|351.03|353.23|351.03|352.48|350.28|0
1647518920000|2022-03-17 12:08:40|353.48|351.28|353.23|351.03|353.48|351.28|353.23|351.03|0
1647518930000|2022-03-17 12:08:50|353.1|350.9|353.23|351.03|353.23|351.03|353.1|350.9|0
1647518940000|2022-03-17 12:09:00|352.48|350.28|350.85|348.65|352.48|350.28|350.85|348.65|0
1647518950000|2022-03-17 12:09:10|350.48|348.28|350.73|348.53|350.98|348.78|350.48|348.28|0
1647518960000|2022-03-17 12:09:20|350.98|348.78|350.23|348.03|350.98|348.78|350.23|348.03|0
1647518970000|2022-03-17 12:09:30|350.48|348.28|350.23|348.03|350.48|348.28|349.73|347.53|0
1647518980000|2022-03-17 12:09:40|350.48|348.28|350.48|348.28|350.48|348.28|350.48|348.28|0
1647518990000|2022-03-17 12:09:50|350.98|348.78|350.23|348.03|350.98|348.78|350.23|348.03|0
1647519000000|2022-03-17 12:10:00|349.73|347.53|348.73|346.53|349.73|347.53|348.73|346.53|0
1647519010000|2022-03-17 12:10:10|347.98|345.78|348.23|346.03|348.73|346.53|347.98|345.78|0
1647519020000|2022-03-17 12:10:20|348.35|346.15|349.23|347.03|349.23|347.03|348.23|346.03|0
1647519030000|2022-03-17 12:10:30|348.98|346.78|348.98|346.78|349.23|347.03|348.98|346.78|0
1647519040000|2022-03-17 12:10:40|349.48|347.28|349.1|346.9|349.48|347.28|348.98|346.78|0
1647519050000|2022-03-17 12:10:50|348.98|346.78|348.48|346.28|348.98|346.78|348.23|346.03|0
1647519060000|2022-03-17 12:11:00|348.23|346.03|348.73|346.53|348.73|346.53|348.23|346.03|0
1647519070000|2022-03-17 12:11:10|348.35|346.15|348.73|346.53|348.73|346.53|348.35|346.15|0
1647519080000|2022-03-17 12:11:20|348.23|346.03|348.48|346.28|348.48|346.28|348.23|346.03|0
1647519090000|2022-03-17 12:11:30|348.23|346.03|348.23|346.03|348.23|346.03|347.98|345.78|0
1647519100000|2022-03-17 12:11:40|348.35|346.15|347.85|345.65|348.35|346.15|347.48|345.28|0
1647519110000|2022-03-17 12:11:50|347.73|345.53|347.23|345.03|347.73|345.53|347.23|345.03|0
1647519120000|2022-03-17 12:12:00|346.98|344.78|347.23|345.03|347.23|345.03|346.73|344.53|0
1647519130000|2022-03-17 12:12:10|347.35|345.15|347.48|345.28|347.48|345.28|347.35|345.15|0
1647519140000|2022-03-17 12:12:20|347.23|345.03|347.98|345.78|347.98|345.78|347.23|345.03|0
1647519150000|2022-03-17 12:12:30|348.35|346.15|347.98|345.78|348.48|346.28|347.98|345.78|0
1647519160000|2022-03-17 12:12:40|348.23|346.03|348.23|346.03|348.23|346.03|347.98|345.78|0
1647519170000|2022-03-17 12:12:50|347.98|345.78|347.48|345.28|347.98|345.78|347.48|345.28|0
1647519180000|2022-03-17 12:13:00|347.23|345.03|346.98|344.78|347.23|345.03|346.48|344.28|0
1647519200000|2022-03-17 12:13:20|347.23|345.03|347.73|345.53|347.73|345.53|347.23|345.03|0
1647519210000|2022-03-17 12:13:30|348.23|346.03|348.1|345.9|348.35|346.15|348.1|345.9|0
1647519220000|2022-03-17 12:13:40|348.48|346.28|348.98|346.78|348.98|346.78|348.48|346.28|0
1647519230000|2022-03-17 12:13:50|348.73|346.53|348.6|346.4|348.98|346.78|348.6|346.4|0
1647519240000|2022-03-17 12:14:00|348.98|346.78|348.98|346.78|349.23|347.03|348.98|346.78|0
1647519250000|2022-03-17 12:14:10|349.48|347.28|348.73|346.53|349.48|347.28|348.73|346.53|0
1647519260000|2022-03-17 12:14:20|348.85|346.65|348.73|346.53|348.98|346.78|348.73|346.53|0
1647519270000|2022-03-17 12:14:30|348.48|346.28|348.98|346.78|348.98|346.78|348.48|346.28|0
1647519280000|2022-03-17 12:14:40|348.73|346.53|348.35|346.15|348.73|346.53|348.35|346.15|0
1647519290000|2022-03-17 12:14:50|348.48|346.28|347.48|345.28|348.48|346.28|347.48|345.28|0
1647519300000|2022-03-17 12:15:00|347.73|345.53|347.98|345.78|347.98|345.78|347.6|345.4|0
1647519310000|2022-03-17 12:15:10|347.48|345.28|347.1|344.9|347.48|345.28|347.1|344.9|0
1647519320000|2022-03-17 12:15:20|346.98|344.78|347.48|345.28|347.48|345.28|346.98|344.78|0
1647519330000|2022-03-17 12:15:30|347.73|345.53|347.73|345.53|347.98|345.78|347.73|345.53|0
1647519340000|2022-03-17 12:15:40|347.98|345.78|347.98|345.78|347.98|345.78|347.98|345.78|0
1647519350000|2022-03-17 12:15:50|347.73|345.53|347.73|345.53|347.98|345.78|347.73|345.53|0
1647519360000|2022-03-17 12:16:00|347.6|345.4|346.73|344.53|347.6|345.4|346.48|344.28|0
1647519370000|2022-03-17 12:16:10|346.98|344.78|345.73|343.53|346.98|344.78|345.73|343.53|0
1647519380000|2022-03-17 12:16:20|345.48|343.28|345.73|343.53|345.73|343.53|345.48|343.28|0
1647519390000|2022-03-17 12:16:30|345.98|343.78|345.98|343.78|345.98|343.78|345.73|343.53|0
1647519400000|2022-03-17 12:16:40|345.73|343.53|345.85|343.65|345.98|343.78|345.73|343.53|0
1647519410000|2022-03-17 12:16:50|345.98|343.78|345.98|343.78|345.98|343.78|345.23|343.03|0
1647519420000|2022-03-17 12:17:00|346.1|343.9|346.1|343.9|346.1|343.9|346.1|343.9|0
1647519430000|2022-03-17 12:17:10|345.98|343.78|346.85|344.65|346.85|344.65|345.98|343.78|0
1647519440000|2022-03-17 12:17:20|346.98|344.78|346.23|344.03|346.98|344.78|346.23|344.03|0
1647519450000|2022-03-17 12:17:30|346.48|344.28|346.23|344.03|346.48|344.28|346.23|344.03|0
1647519460000|2022-03-17 12:17:40|345.98|343.78|345.73|343.53|345.98|343.78|345.73|343.53|0
1647519470000|2022-03-17 12:17:50|345.1|342.9|344.98|342.78|345.48|343.28|344.73|342.53|0
1647519480000|2022-03-17 12:18:00|344.73|342.53|344.98|342.78|344.98|342.78|344.73|342.53|0
1647519490000|2022-03-17 12:18:10|344.85|342.65|346.48|344.28|346.48|344.28|344.85|342.65|0
1647519500000|2022-03-17 12:18:20|345.48|343.28|345.73|343.53|346.73|344.53|345.48|343.28|0
1647519510000|2022-03-17 12:18:30|345.48|343.28|345.23|343.03|345.48|343.28|344.98|342.78|0
1647519520000|2022-03-17 12:18:40|345.48|343.28|344.73|342.53|345.48|343.28|344.48|342.28|0
1647519530000|2022-03-17 12:18:50|344.98|342.78|345.23|343.03|345.73|343.53|344.98|342.78|0
1647519540000|2022-03-17 12:19:00|345.48|343.28|345.6|343.4|345.6|343.4|345.23|343.03|0
1647519550000|2022-03-17 12:19:10|345.48|343.28|344.48|342.28|345.48|343.28|343.98|341.78|0
1647519560000|2022-03-17 12:19:20|344.73|342.53|344.98|342.78|344.98|342.78|344.35|342.15|0
1647519570000|2022-03-17 12:19:30|344.48|342.28|344.1|341.9|344.48|342.28|343.98|341.78|0
1647519580000|2022-03-17 12:19:40|344.23|342.03|344.1|341.9|344.23|342.03|343.73|341.53|0
1647519590000|2022-03-17 12:19:50|344.23|342.03|344.48|342.28|344.48|342.28|344.23|342.03|0
1647519600000|2022-03-17 12:20:00|343.98|341.78|343.73|341.53|343.98|341.78|343.48|341.28|0
1647519610000|2022-03-17 12:20:10|343.85|341.65|343.73|341.53|343.85|341.65|343.73|341.53|0
1647519620000|2022-03-17 12:20:20|343.85|341.65|343.48|341.28|343.85|341.65|343.48|341.28|0
1647519630000|2022-03-17 12:20:30|343.73|341.53|343.48|341.28|343.73|341.53|343.23|341.03|0
1647519640000|2022-03-17 12:20:40|342.98|340.78|342.98|340.78|342.98|340.78|342.73|340.53|0
1647519650000|2022-03-17 12:20:50|342.85|340.65|342.98|340.78|342.98|340.78|342.85|340.65|0
1647519660000|2022-03-17 12:21:00|343.35|341.15|343.48|341.28|343.48|341.28|343.23|341.03|0
1647519670000|2022-03-17 12:21:10|343.23|341.03|343.48|341.28|343.48|341.28|343.23|341.03|0
1647519680000|2022-03-17 12:21:20|343.1|340.9|342.98|340.78|343.23|341.03|342.98|340.78|0
1647519690000|2022-03-17 12:21:30|343.48|341.28|344.23|342.03|344.23|342.03|343.48|341.28|0
1647519700000|2022-03-17 12:21:40|344.48|342.28|343.48|341.28|344.48|342.28|343.48|341.28|0
1647519710000|2022-03-17 12:21:50|343.73|341.53|343.48|341.28|343.73|341.53|343.48|341.28|0
1647519720000|2022-03-17 12:22:00|343.1|340.9|342.98|340.78|343.1|340.9|342.85|340.65|0
1647519730000|2022-03-17 12:22:10|342.73|340.53|342.48|340.28|342.73|340.53|342.48|340.28|0
1647519740000|2022-03-17 12:22:20|342.23|340.03|342.6|340.4|342.6|340.4|342.23|340.03|0
1647519750000|2022-03-17 12:22:30|342.85|340.65|342.73|340.53|342.85|340.65|342.73|340.53|0
1647519760000|2022-03-17 12:22:40|342.98|340.78|343.6|341.4|343.6|341.4|342.98|340.78|0
1647519770000|2022-03-17 12:22:50|343.98|341.78|344.23|342.03|344.23|342.03|343.98|341.78|0
1647519780000|2022-03-17 12:23:00|343.98|341.78|343.23|341.03|343.98|341.78|343.23|341.03|0
1647519790000|2022-03-17 12:23:10|342.48|340.28|342.48|340.28|342.48|340.28|342.23|340.03|0
1647519800000|2022-03-17 12:23:20|342.6|340.4|342.73|340.53|342.98|340.78|342.6|340.4|0
1647519810000|2022-03-17 12:23:30|343.48|341.28|343.73|341.53|343.98|341.78|343.48|341.28|0
1647519820000|2022-03-17 12:23:40|343.85|341.65|343.6|341.4|343.85|341.65|343.48|341.28|0
1647519830000|2022-03-17 12:23:50|343.85|341.65|343.23|341.03|343.98|341.78|343.23|341.03|0
1647519840000|2022-03-17 12:24:00|342.98|340.78|343.1|340.9|343.1|340.9|342.48|340.28|0
1647519850000|2022-03-17 12:24:10|343.23|341.03|342.6|340.4|343.23|341.03|342.6|340.4|0
1647519860000|2022-03-17 12:24:20|342.73|340.53|342.85|340.65|342.98|340.78|342.73|340.53|0
1647519870000|2022-03-17 12:24:30|342.23|340.03|342.35|340.15|342.35|340.15|342.23|340.03|0
1647519880000|2022-03-17 12:24:40|342.48|340.28|342.98|340.78|342.98|340.78|342.48|340.28|0
1647519890000|2022-03-17 12:24:50|342.73|340.53|342.48|340.28|342.73|340.53|342.23|340.03|0
1647519900000|2022-03-17 12:25:00|342.6|340.4|342.98|340.78|343.23|341.03|342.6|340.4|0
1647519910000|2022-03-17 12:25:10|343.23|341.03|342.73|340.53|343.23|341.03|342.73|340.53|0
1647519920000|2022-03-17 12:25:20|343.23|341.03|342.98|340.78|343.23|341.03|342.98|340.78|0
1647519930000|2022-03-17 12:25:30|343.23|341.03|342.73|340.53|343.48|341.28|342.73|340.53|0
1647519940000|2022-03-17 12:25:40|342.98|340.78|343.48|341.28|343.48|341.28|342.98|340.78|0
1647519950000|2022-03-17 12:25:50|343.73|341.53|343.73|341.53|343.73|341.53|343.6|341.4|0
1647519960000|2022-03-17 12:26:00|343.6|341.4|343.98|341.78|343.98|341.78|343.6|341.4|0
1647519970000|2022-03-17 12:26:10|343.85|341.65|343.6|341.4|343.85|341.65|343.6|341.4|0
1647519980000|2022-03-17 12:26:20|343.48|341.28|343.85|341.65|343.98|341.78|343.48|341.28|0
1647519990000|2022-03-17 12:26:30|344.1|341.9|344.23|342.03|344.23|342.03|343.98|341.78|0
1647520000000|2022-03-17 12:26:40|344.48|342.28|343.85|341.65|344.48|342.28|343.85|341.65|0
1647520010000|2022-03-17 12:26:50|343.73|341.53|343.6|341.4|343.73|341.53|343.23|341.03|0
1647520020000|2022-03-17 12:27:00|342.85|340.65|343.23|341.03|343.23|341.03|342.85|340.65|0
1647520030000|2022-03-17 12:27:10|343.1|340.9|342.98|340.78|343.1|340.9|342.98|340.78|0
1647520040000|2022-03-17 12:27:20|342.73|340.53|343.1|340.9|343.23|341.03|342.73|340.53|0
1647520050000|2022-03-17 12:27:30|343.23|341.03|342.73|340.53|343.23|341.03|342.73|340.53|0
1647520060000|2022-03-17 12:27:40|342.85|340.65|343.23|341.03|343.23|341.03|342.85|340.65|0
1647520070000|2022-03-17 12:27:50|343.48|341.28|343.23|341.03|343.48|341.28|343.23|341.03|0
1647520080000|2022-03-17 12:28:00|343.35|341.15|343.6|341.4|343.6|341.4|343.35|341.15|0
1647520090000|2022-03-17 12:28:10|343.48|341.28|343.48|341.28|343.48|341.28|343.35|341.15|0
1647520110000|2022-03-17 12:28:30|343.73|341.53|342.98|340.78|343.73|341.53|342.73|340.53|0
1647520120000|2022-03-17 12:28:40|342.6|340.4|342.73|340.53|342.73|340.53|342.6|340.4|0
1647520130000|2022-03-17 12:28:50|342.85|340.65|342.85|340.65|342.85|340.65|342.85|340.65|0
1647520140000|2022-03-17 12:29:00|343.1|340.9|343.48|341.28|343.48|341.28|343.1|340.9|0
1647520150000|2022-03-17 12:29:10|343.6|341.4|343.48|341.28|343.73|341.53|343.48|341.28|0
1647520170000|2022-03-17 12:29:30|343.23|341.03|343.1|340.9|343.23|341.03|342.98|340.78|0
1647520180000|2022-03-17 12:29:40|343.23|341.03|343.48|341.28|343.48|341.28|343.23|341.03|0
1647520190000|2022-03-17 12:29:50|343.35|341.15|343.23|341.03|343.35|341.15|343.23|341.03|0
1647520200000|2022-03-17 12:30:00|343.6|341.4|342.98|340.78|343.85|341.65|342.98|340.78|0
1647520210000|2022-03-17 12:30:10|343.35|341.15|343.35|341.15|343.35|341.15|342.48|340.28|0
1647520220000|2022-03-17 12:30:20|343.73|341.53|343.48|341.28|343.73|341.53|343.23|341.03|0
1647520230000|2022-03-17 12:30:30|343.6|341.4|344.48|342.28|344.48|342.28|343.6|341.4|0
1647520240000|2022-03-17 12:30:40|344.98|342.78|345.6|343.4|345.98|343.78|344.98|342.78|0
1647520250000|2022-03-17 12:30:50|344.98|342.78|344.6|342.4|344.98|342.78|344.6|342.4|0
1647520260000|2022-03-17 12:31:00|344.98|342.78|344.85|342.65|344.98|342.78|344.85|342.65|0
1647520270000|2022-03-17 12:31:10|344.98|342.78|346.48|344.28|346.48|344.28|344.98|342.78|0
1647520280000|2022-03-17 12:31:20|346.98|344.78|347.23|345.03|347.23|345.03|346.73|344.53|0
1647520290000|2022-03-17 12:31:30|345.98|343.78|346.48|344.28|346.48|344.28|345.98|343.78|0
1647520300000|2022-03-17 12:31:40|346.23|344.03|345.98|343.78|346.23|344.03|345.48|343.28|0
1647520310000|2022-03-17 12:31:50|346.48|344.28|346.35|344.15|346.48|344.28|346.35|344.15|0
1647520320000|2022-03-17 12:32:00|345.98|343.78|343.73|341.53|345.98|343.78|343.73|341.53|0
1647520330000|2022-03-17 12:32:10|343.48|341.28|343.48|341.28|343.73|341.53|343.23|341.03|0
1647520340000|2022-03-17 12:32:20|343.23|341.03|343.85|341.65|343.85|341.65|343.23|341.03|0
1647520350000|2022-03-17 12:32:30|343.98|341.78|344.23|342.03|344.23|342.03|343.98|341.78|0
1647520360000|2022-03-17 12:32:40|343.48|341.28|343.23|341.03|343.48|341.28|343.23|341.03|0
1647520370000|2022-03-17 12:32:50|343.1|340.9|343.35|341.15|343.35|341.15|342.98|340.78|0
1647520380000|2022-03-17 12:33:00|343.23|341.03|344.1|341.9|344.1|341.9|343.23|341.03|0
1647520390000|2022-03-17 12:33:10|343.98|341.78|344.23|342.03|344.23|342.03|343.98|341.78|0
1647520400000|2022-03-17 12:33:20|344.35|342.15|344.6|342.4|344.73|342.53|344.35|342.15|0
1647520410000|2022-03-17 12:33:30|344.73|342.53|344.35|342.15|344.73|342.53|344.35|342.15|0
1647520420000|2022-03-17 12:33:40|344.1|341.9|344.73|342.53|344.73|342.53|344.1|341.9|0
1647520440000|2022-03-17 12:34:00|344.98|342.78|344.85|342.65|345.23|343.03|344.85|342.65|0
1647520450000|2022-03-17 12:34:10|344.48|342.28|344.23|342.03|344.48|342.28|343.98|341.78|0
1647520460000|2022-03-17 12:34:20|344.48|342.28|344.23|342.03|344.48|342.28|344.23|342.03|0
1647520470000|2022-03-17 12:34:30|344.48|342.28|344.73|342.53|344.73|342.53|344.48|342.28|0
1647520480000|2022-03-17 12:34:40|344.48|342.28|344.73|342.53|344.85|342.65|344.48|342.28|0
1647520490000|2022-03-17 12:34:50|344.23|342.03|343.35|341.15|344.23|342.03|343.35|341.15|0
1647520500000|2022-03-17 12:35:00|344.23|342.03|343.98|341.78|344.23|342.03|343.73|341.53|0
1647520510000|2022-03-17 12:35:10|344.48|342.28|344.73|342.53|344.73|342.53|344.48|342.28|0
1647520530000|2022-03-17 12:35:30|344.6|342.4|345.23|343.03|345.23|343.03|344.6|342.4|0
1647520540000|2022-03-17 12:35:40|344.73|342.53|344.35|342.15|344.73|342.53|344.35|342.15|0
1647520550000|2022-03-17 12:35:50|344.23|342.03|344.23|342.03|344.23|342.03|344.23|342.03|0
1647520560000|2022-03-17 12:36:00|344.35|342.15|344.48|342.28|344.48|342.28|344.23|342.03|0
1647520570000|2022-03-17 12:36:10|344.73|342.53|344.73|342.53|344.73|342.53|344.48|342.28|0
1647520580000|2022-03-17 12:36:20|345.23|343.03|344.98|342.78|345.23|343.03|344.98|342.78|0
1647520590000|2022-03-17 12:36:30|344.6|342.4|344.85|342.65|344.98|342.78|344.6|342.4|0
1647520600000|2022-03-17 12:36:40|344.73|342.53|344.6|342.4|344.98|342.78|344.6|342.4|0
1647520610000|2022-03-17 12:36:50|344.73|342.53|344.48|342.28|344.73|342.53|344.48|342.28|0
1647520620000|2022-03-17 12:37:00|344.98|342.78|345.1|342.9|345.1|342.9|344.73|342.53|0
1647520630000|2022-03-17 12:37:10|345.23|343.03|345.23|343.03|345.23|343.03|345.23|343.03|0
1647520640000|2022-03-17 12:37:20|345.1|342.9|344.98|342.78|345.1|342.9|344.98|342.78|0
1647520650000|2022-03-17 12:37:30|344.85|342.65|344.35|342.15|344.85|342.65|344.35|342.15|0
1647520660000|2022-03-17 12:37:40|344.23|342.03|344.73|342.53|344.73|342.53|344.23|342.03|0
1647520670000|2022-03-17 12:37:50|344.98|342.78|344.73|342.53|345.23|343.03|344.73|342.53|0
1647520680000|2022-03-17 12:38:00|344.6|342.4|344.73|342.53|344.73|342.53|344.6|342.4|0
1647520690000|2022-03-17 12:38:10|344.6|342.4|344.85|342.65|344.85|342.65|344.6|342.4|0
1647520700000|2022-03-17 12:38:20|344.73|342.53|344.73|342.53|344.73|342.53|344.48|342.28|0
1647520710000|2022-03-17 12:38:30|344.98|342.78|344.35|342.15|344.98|342.78|344.35|342.15|0
1647520720000|2022-03-17 12:38:40|344.73|342.53|344.73|342.53|344.73|342.53|344.73|342.53|0
1647520730000|2022-03-17 12:38:50|344.48|342.28|344.73|342.53|344.73|342.53|344.23|342.03|0
1647520740000|2022-03-17 12:39:00|344.48|342.28|343.98|341.78|344.48|342.28|343.98|341.78|0
1647520750000|2022-03-17 12:39:10|344.48|342.28|344.73|342.53|344.73|342.53|344.48|342.28|0
1647520760000|2022-03-17 12:39:20|344.48|342.28|344.48|342.28|344.48|342.28|344.48|342.28|0
1647520770000|2022-03-17 12:39:30|344.23|342.03|344.23|342.03|344.48|342.28|344.23|342.03|0
1647520780000|2022-03-17 12:39:40|343.98|341.78|343.73|341.53|343.98|341.78|343.73|341.53|0
1647520790000|2022-03-17 12:39:50|343.6|341.4|343.48|341.28|343.6|341.4|343.48|341.28|0
1647520800000|2022-03-17 12:40:00|343.73|341.53|344.73|342.53|344.73|342.53|343.73|341.53|0
1647520810000|2022-03-17 12:40:10|345.1|342.9|344.98|342.78|345.1|342.9|344.98|342.78|0
1647520820000|2022-03-17 12:40:20|344.73|342.53|343.98|341.78|344.73|342.53|343.98|341.78|0
1647520830000|2022-03-17 12:40:30|343.73|341.53|343.98|341.78|343.98|341.78|343.73|341.53|0
1647520840000|2022-03-17 12:40:40|343.73|341.53|343.6|341.4|343.73|341.53|343.23|341.03|0
1647520850000|2022-03-17 12:40:50|343.48|341.28|342.73|340.53|343.73|341.53|342.73|340.53|0
1647520860000|2022-03-17 12:41:00|343.23|341.03|342.98|340.78|343.23|341.03|342.98|340.78|0
1647520870000|2022-03-17 12:41:10|342.73|340.53|342.48|340.28|342.73|340.53|342.48|340.28|0
1647520880000|2022-03-17 12:41:20|342.23|340.03|342.48|340.28|342.48|340.28|342.23|340.03|0
1647520890000|2022-03-17 12:41:30|342.6|340.4|342.48|340.28|342.6|340.4|342.48|340.28|0
1647520900000|2022-03-17 12:41:40|342.23|340.03|343.23|341.03|343.23|341.03|342.23|340.03|0
1647520910000|2022-03-17 12:41:50|343.35|341.15|343.73|341.53|343.73|341.53|343.35|341.15|0
1647520920000|2022-03-17 12:42:00|344.23|342.03|343.73|341.53|344.48|342.28|343.73|341.53|0
1647520930000|2022-03-17 12:42:10|343.98|341.78|343.23|341.03|344.23|342.03|343.23|341.03|0
1647520940000|2022-03-17 12:42:20|342.73|340.53|342.23|340.03|342.73|340.53|342.23|340.03|0
1647520950000|2022-03-17 12:42:30|342.1|339.9|341.98|339.78|342.1|339.9|341.98|339.78|0
1647520960000|2022-03-17 12:42:40|342.23|340.03|342.48|340.28|342.48|340.28|342.23|340.03|0
1647520970000|2022-03-17 12:42:50|342.23|340.03|342.23|340.03|342.48|340.28|342.23|340.03|0
1647520980000|2022-03-17 12:43:00|342.35|340.15|342.23|340.03|342.35|340.15|342.23|340.03|0
1647520990000|2022-03-17 12:43:10|342.35|340.15|342.73|340.53|342.98|340.78|342.35|340.15|0
1647521000000|2022-03-17 12:43:20|342.23|340.03|341.48|339.28|342.23|340.03|341.48|339.28|0
1647521010000|2022-03-17 12:43:30|341.23|339.03|341.6|339.4|341.6|339.4|341.23|339.03|0
1647521020000|2022-03-17 12:43:40|341.48|339.28|341.48|339.28|341.6|339.4|341.48|339.28|0
1647521030000|2022-03-17 12:43:50|340.98|338.78|340.73|338.53|340.98|338.78|340.73|338.53|0
1647521040000|2022-03-17 12:44:00|340.98|338.78|340.98|338.78|341.23|339.03|340.98|338.78|0
1647521050000|2022-03-17 12:44:10|341.23|339.03|339.73|337.53|341.23|339.03|339.73|337.53|0
1647521060000|2022-03-17 12:44:20|339.48|337.28|339.48|337.28|339.48|337.28|339.35|337.15|0
1647521070000|2022-03-17 12:44:30|338.98|336.78|338.48|336.28|338.98|336.78|338.48|336.28|0
1647521080000|2022-03-17 12:44:40|339.23|337.03|339.23|337.03|339.23|337.03|338.98|336.78|0
1647521090000|2022-03-17 12:44:50|338.98|336.78|339.23|337.03|339.23|337.03|338.98|336.78|0
1647521100000|2022-03-17 12:45:00|339.48|337.28|340.23|338.03|340.23|338.03|339.48|337.28|0
1647521120000|2022-03-17 12:45:20|340.48|338.28|340.73|338.53|340.98|338.78|340.48|338.28|0
1647521130000|2022-03-17 12:45:30|340.48|338.28|340.48|338.28|340.48|338.28|340.48|338.28|0
1647521140000|2022-03-17 12:45:40|340.98|338.78|341.1|338.9|341.23|339.03|340.98|338.78|0
1647521150000|2022-03-17 12:45:50|340.98|338.78|340.98|338.78|340.98|338.78|340.85|338.65|0
1647521160000|2022-03-17 12:46:00|340.85|338.65|340.73|338.53|340.98|338.78|340.73|338.53|0
1647521170000|2022-03-17 12:46:10|340.98|338.78|340.85|338.65|340.98|338.78|340.73|338.53|0
1647521180000|2022-03-17 12:46:20|340.73|338.53|341.73|339.53|341.98|339.78|340.73|338.53|0
1647521190000|2022-03-17 12:46:30|341.98|339.78|341.48|339.28|341.98|339.78|341.48|339.28|0
1647521200000|2022-03-17 12:46:40|341.35|339.15|341.73|339.53|341.73|339.53|341.35|339.15|0
1647521210000|2022-03-17 12:46:50|341.98|339.78|341.98|339.78|341.98|339.78|341.98|339.78|0
1647521220000|2022-03-17 12:47:00|340.98|338.78|340.98|338.78|341.23|339.03|340.98|338.78|0
1647521240000|2022-03-17 12:47:20|340.73|338.53|340.98|338.78|340.98|338.78|340.73|338.53|0
1647521250000|2022-03-17 12:47:30|341.23|339.03|340.73|338.53|341.23|339.03|340.73|338.53|0
1647521260000|2022-03-17 12:47:40|340.48|338.28|340.48|338.28|340.73|338.53|340.48|338.28|0
1647521270000|2022-03-17 12:47:50|340.35|338.15|340.48|338.28|340.48|338.28|340.35|338.15|0
1647521280000|2022-03-17 12:48:00|340.73|338.53|340.48|338.28|340.73|338.53|340.35|338.15|0
1647521290000|2022-03-17 12:48:10|340.73|338.53|340.73|338.53|340.73|338.53|340.73|338.53|0
1647521300000|2022-03-17 12:48:20|340.48|338.28|341.23|339.03|341.23|339.03|340.48|338.28|0
1647521310000|2022-03-17 12:48:30|341.48|339.28|341.48|339.28|341.48|339.28|341.48|339.28|0
1647521320000|2022-03-17 12:48:40|341.73|339.53|342.73|340.53|342.73|340.53|341.73|339.53|0
1647521330000|2022-03-17 12:48:50|342.48|340.28|343.23|341.03|343.23|341.03|342.48|340.28|0
1647521340000|2022-03-17 12:49:00|342.98|340.78|342.98|340.78|343.23|341.03|342.98|340.78|0
1647521350000|2022-03-17 12:49:10|342.85|340.65|342.48|340.28|342.85|340.65|342.48|340.28|0
1647521360000|2022-03-17 12:49:20|342.6|340.4|341.85|339.65|342.6|340.4|341.85|339.65|0
1647521370000|2022-03-17 12:49:30|341.6|339.4|341.48|339.28|341.73|339.53|341.48|339.28|0
1647521380000|2022-03-17 12:49:40|341.85|339.65|342.48|340.28|342.48|340.28|341.85|339.65|0
1647521390000|2022-03-17 12:49:50|342.23|340.03|342.23|340.03|342.23|340.03|342.23|340.03|0
1647521400000|2022-03-17 12:50:00|342.1|339.9|341.98|339.78|342.1|339.9|341.98|339.78|0
1647521410000|2022-03-17 12:50:10|341.85|339.65|341.98|339.78|341.98|339.78|341.73|339.53|0
1647521420000|2022-03-17 12:50:20|341.85|339.65|341.73|339.53|341.85|339.65|341.73|339.53|0
1647521430000|2022-03-17 12:50:30|341.98|339.78|341.35|339.15|341.98|339.78|341.35|339.15|0
1647521440000|2022-03-17 12:50:40|341.48|339.28|339.98|337.78|341.48|339.28|339.98|337.78|0
1647521450000|2022-03-17 12:50:50|340.1|337.9|340.1|337.9|340.1|337.9|340.1|337.9|0
1647521460000|2022-03-17 12:51:00|340.48|338.28|340.73|338.53|340.73|338.53|340.48|338.28|0
1647521470000|2022-03-17 12:51:10|340.48|338.28|339.98|337.78|340.48|338.28|339.98|337.78|0
1647521480000|2022-03-17 12:51:20|340.48|338.28|340.98|338.78|340.98|338.78|340.48|338.28|0
1647521490000|2022-03-17 12:51:30|340.73|338.53|340.23|338.03|340.73|338.53|339.98|337.78|0
1647521500000|2022-03-17 12:51:40|339.98|337.78|340.73|338.53|340.73|338.53|339.73|337.53|0
1647521510000|2022-03-17 12:51:50|340.35|338.15|339.73|337.53|340.35|338.15|339.73|337.53|0
1647521520000|2022-03-17 12:52:00|340.23|338.03|339.98|337.78|340.23|338.03|339.98|337.78|0
1647521530000|2022-03-17 12:52:10|340.23|338.03|340.48|338.28|340.48|338.28|340.23|338.03|0
1647521540000|2022-03-17 12:52:20|340.73|338.53|340.35|338.15|340.73|338.53|340.23|338.03|0
1647521550000|2022-03-17 12:52:30|340.48|338.28|340.48|338.28|340.6|338.4|340.35|338.15|0
1647521560000|2022-03-17 12:52:40|340.23|338.03|339.98|337.78|340.23|338.03|339.98|337.78|0
1647521570000|2022-03-17 12:52:50|340.23|338.03|340.35|338.15|340.48|338.28|340.23|338.03|0
1647521580000|2022-03-17 12:53:00|340.23|338.03|339.73|337.53|340.23|338.03|339.73|337.53|0
1647521590000|2022-03-17 12:53:10|339.85|337.65|340.48|338.28|340.48|338.28|339.85|337.65|0
1647521610000|2022-03-17 12:53:30|340.23|338.03|340.23|338.03|340.23|338.03|340.23|338.03|0
1647521620000|2022-03-17 12:53:40|340.1|337.9|340.23|338.03|340.23|338.03|339.98|337.78|0
1647521630000|2022-03-17 12:53:50|339.98|337.78|339.23|337.03|339.98|337.78|339.23|337.03|0
1647521640000|2022-03-17 12:54:00|339.35|337.15|338.98|336.78|339.35|337.15|338.85|336.65|0
1647521650000|2022-03-17 12:54:10|339.1|336.9|337.73|335.53|339.1|336.9|337.73|335.53|0
1647521660000|2022-03-17 12:54:20|337.98|335.78|339.73|337.53|339.73|337.53|337.98|335.78|0
1647521670000|2022-03-17 12:54:30|339.98|337.78|339.98|337.78|339.98|337.78|339.73|337.53|0
1647521680000|2022-03-17 12:54:40|339.73|337.53|340.1|337.9|340.23|338.03|339.73|337.53|0
1647521690000|2022-03-17 12:54:50|339.98|337.78|339.98|337.78|340.23|338.03|339.98|337.78|0
1647521700000|2022-03-17 12:55:00|339.73|337.53|337.98|335.78|339.73|337.53|337.98|335.78|0
1647521710000|2022-03-17 12:55:10|338.23|336.03|338.48|336.28|338.48|336.28|338.23|336.03|0
1647521720000|2022-03-17 12:55:20|338.23|336.03|338.48|336.28|338.48|336.28|337.98|335.78|0
1647521730000|2022-03-17 12:55:30|338.6|336.4|337.98|335.78|338.6|336.4|337.98|335.78|0
1647521740000|2022-03-17 12:55:40|338.48|336.28|339.23|337.03|339.23|337.03|338.48|336.28|0
1647521750000|2022-03-17 12:55:50|339.1|336.9|339.6|337.4|339.6|337.4|339.1|336.9|0
1647521760000|2022-03-17 12:56:00|339.23|337.03|339.23|337.03|339.23|337.03|338.98|336.78|0
1647521770000|2022-03-17 12:56:10|338.98|336.78|337.98|335.78|338.98|336.78|337.98|335.78|0
1647521780000|2022-03-17 12:56:20|337.73|335.53|337.73|335.53|337.73|335.53|337.6|335.4|0
1647521790000|2022-03-17 12:56:30|337.23|335.03|336.48|334.28|337.23|335.03|336.48|334.28|0
1647521800000|2022-03-17 12:56:40|336.73|334.53|335.98|333.78|336.73|334.53|335.98|333.78|0
1647521810000|2022-03-17 12:56:50|336.23|334.03|335.98|333.78|336.23|334.03|335.85|333.65|0
1647521820000|2022-03-17 12:57:00|336.98|334.78|335.73|333.53|337.48|335.28|335.73|333.53|0
1647521830000|2022-03-17 12:57:10|335.98|333.78|336.23|334.03|336.23|334.03|335.98|333.78|0
1647521840000|2022-03-17 12:57:20|336.48|334.28|336.6|334.4|336.6|334.4|336.23|334.03|0
1647521850000|2022-03-17 12:57:30|336.48|334.28|337.1|334.9|337.1|334.9|336.48|334.28|0
1647521860000|2022-03-17 12:57:40|337.98|335.78|337.98|335.78|337.98|335.78|337.73|335.53|0
1647521870000|2022-03-17 12:57:50|337.73|335.53|337.73|335.53|337.98|335.78|337.73|335.53|0
1647521880000|2022-03-17 12:58:00|337.48|335.28|338.48|336.28|338.48|336.28|337.23|335.03|0
1647521890000|2022-03-17 12:58:10|338.6|336.4|340.98|338.78|340.98|338.78|338.6|336.4|0
1647521900000|2022-03-17 12:58:20|341.23|339.03|340.73|338.53|341.23|339.03|340.73|338.53|0
1647521910000|2022-03-17 12:58:30|340.23|338.03|341.23|339.03|341.23|339.03|340.23|338.03|0
1647521920000|2022-03-17 12:58:40|340.98|338.78|340.98|338.78|340.98|338.78|340.98|338.78|0
1647521930000|2022-03-17 12:58:50|340.73|338.53|340.98|338.78|340.98|338.78|340.73|338.53|0
1647521940000|2022-03-17 12:59:00|341.23|339.03|340.48|338.28|341.23|339.03|340.48|338.28|0
1647521950000|2022-03-17 12:59:10|340.73|338.53|340.73|338.53|340.73|338.53|340.6|338.4|0
1647521960000|2022-03-17 12:59:20|340.23|338.03|340.73|338.53|340.98|338.78|340.23|338.03|0
1647521970000|2022-03-17 12:59:30|340.48|338.28|340.48|338.28|340.48|338.28|340.48|338.28|0
1647521980000|2022-03-17 12:59:40|340.6|338.4|340.85|338.65|340.98|338.78|340.6|338.4|0
1647521990000|2022-03-17 12:59:50|340.73|338.53|341.23|339.03|341.35|339.15|340.73|338.53|0
1647522000000|2022-03-17 13:00:00|341.1|338.9|341.23|339.03|341.23|339.03|340.98|338.78|0
1647522020000|2022-03-17 13:00:20|341.1|338.9|341.48|339.28|341.48|339.28|341.1|338.9|0
1647522030000|2022-03-17 13:00:30|341.23|339.03|340.98|338.78|341.48|339.28|340.98|338.78|0
1647522040000|2022-03-17 13:00:40|341.23|339.03|340.73|338.53|341.23|339.03|340.73|338.53|0
1647522050000|2022-03-17 13:00:50|341.23|339.03|341.23|339.03|341.23|339.03|340.98|338.78|0
1647522060000|2022-03-17 13:01:00|341.1|338.9|341.48|339.28|341.48|339.28|340.98|338.78|0
1647522070000|2022-03-17 13:01:10|340.98|338.78|340.73|338.53|340.98|338.78|340.73|338.53|0
1647522080000|2022-03-17 13:01:20|341.23|339.03|340.73|338.53|341.23|339.03|340.73|338.53|0
1647522090000|2022-03-17 13:01:30|340.48|338.28|340.23|338.03|340.48|338.28|340.23|338.03|0
1647522100000|2022-03-17 13:01:40|340.35|338.15|339.98|337.78|340.35|338.15|339.98|337.78|0
1647522110000|2022-03-17 13:01:50|340.73|338.53|340.73|338.53|340.73|338.53|340.35|338.15|0
1647522120000|2022-03-17 13:02:00|340.98|338.78|340.48|338.28|341.73|339.53|340.48|338.28|0
1647522130000|2022-03-17 13:02:10|340.23|338.03|340.48|338.28|340.48|338.28|340.23|338.03|0
1647522140000|2022-03-17 13:02:20|340.73|338.53|340.6|338.4|340.73|338.53|340.6|338.4|0
1647522150000|2022-03-17 13:02:30|340.73|338.53|340.48|338.28|340.73|338.53|340.48|338.28|0
1647522160000|2022-03-17 13:02:40|340.73|338.53|340.35|338.15|340.73|338.53|340.35|338.15|0
1647522170000|2022-03-17 13:02:50|340.48|338.28|339.98|337.78|340.48|338.28|339.98|337.78|0
1647522180000|2022-03-17 13:03:00|340.23|338.03|339.73|337.53|340.23|338.03|339.73|337.53|0
1647522190000|2022-03-17 13:03:10|339.6|337.4|339.73|337.53|339.73|337.53|339.48|337.28|0
1647522200000|2022-03-17 13:03:20|339.98|337.78|339.98|337.78|339.98|337.78|339.73|337.53|0
1647522210000|2022-03-17 13:03:30|340.23|338.03|339.98|337.78|340.23|338.03|339.98|337.78|0
1647522220000|2022-03-17 13:03:40|340.1|337.9|340.23|338.03|340.23|338.03|340.1|337.9|0
1647522230000|2022-03-17 13:03:50|339.98|337.78|339.98|337.78|339.98|337.78|339.98|337.78|0
1647522240000|2022-03-17 13:04:00|339.85|337.65|339.73|337.53|339.98|337.78|339.73|337.53|0
1647522250000|2022-03-17 13:04:10|339.48|337.28|339.23|337.03|339.48|337.28|338.98|336.78|0
1647522260000|2022-03-17 13:04:20|338.73|336.53|338.48|336.28|338.73|336.53|338.48|336.28|0
1647522270000|2022-03-17 13:04:30|338.6|336.4|338.98|336.78|338.98|336.78|338.6|336.4|0
1647522280000|2022-03-17 13:04:40|339.35|337.15|338.6|336.4|339.35|337.15|338.6|336.4|0
1647522290000|2022-03-17 13:04:50|338.73|336.53|338.48|336.28|338.73|336.53|338.48|336.28|0
1647522300000|2022-03-17 13:05:00|338.23|336.03|338.98|336.78|338.98|336.78|338.23|336.03|0
1647522310000|2022-03-17 13:05:10|339.23|337.03|339.98|337.78|339.98|337.78|339.23|337.03|0
1647522320000|2022-03-17 13:05:20|339.85|337.65|340.23|338.03|340.48|338.28|339.85|337.65|0
1647522330000|2022-03-17 13:05:30|339.98|337.78|340.35|338.15|340.48|338.28|339.98|337.78|0
1647522340000|2022-03-17 13:05:40|340.23|338.03|340.1|337.9|340.48|338.28|340.1|337.9|0
1647522350000|2022-03-17 13:05:50|339.98|337.78|339.98|337.78|340.48|338.28|339.98|337.78|0
1647522360000|2022-03-17 13:06:00|340.23|338.03|340.48|338.28|340.48|338.28|340.23|338.03|0
1647522370000|2022-03-17 13:06:10|340.73|338.53|340.48|338.28|340.73|338.53|340.48|338.28|0
1647522380000|2022-03-17 13:06:20|339.73|337.53|339.48|337.28|339.73|337.53|339.48|337.28|0
1647522390000|2022-03-17 13:06:30|339.73|337.53|339.73|337.53|339.73|337.53|339.48|337.28|0
1647522400000|2022-03-17 13:06:40|339.98|337.78|339.6|337.4|339.98|337.78|339.6|337.4|0
1647522410000|2022-03-17 13:06:50|338.98|336.78|338.98|336.78|338.98|336.78|338.73|336.53|0
1647522420000|2022-03-17 13:07:00|339.23|337.03|338.73|336.53|339.23|337.03|338.73|336.53|0
1647522430000|2022-03-17 13:07:10|339.23|337.03|339.98|337.78|339.98|337.78|339.23|337.03|0
1647522440000|2022-03-17 13:07:20|339.73|337.53|339.23|337.03|339.73|337.53|339.23|337.03|0
1647522450000|2022-03-17 13:07:30|339.98|337.78|339.98|337.78|339.98|337.78|339.73|337.53|0
1647522460000|2022-03-17 13:07:40|340.23|338.03|339.73|337.53|340.23|338.03|339.73|337.53|0
1647522470000|2022-03-17 13:07:50|339.48|337.28|339.73|337.53|339.73|337.53|339.48|337.28|0
1647522480000|2022-03-17 13:08:00|339.48|337.28|339.23|337.03|339.48|337.28|339.23|337.03|0
1647522490000|2022-03-17 13:08:10|339.48|337.28|339.48|337.28|339.48|337.28|339.23|337.03|0
1647522500000|2022-03-17 13:08:20|339.35|337.15|339.23|337.03|339.35|337.15|339.1|336.9|0
1647522510000|2022-03-17 13:08:30|338.73|336.53|338.73|336.53|338.73|336.53|338.73|336.53|0
1647522520000|2022-03-17 13:08:40|338.98|336.78|339.98|337.78|339.98|337.78|338.98|336.78|0
1647522530000|2022-03-17 13:08:50|339.73|337.53|339.48|337.28|339.73|337.53|339.48|337.28|0
1647522540000|2022-03-17 13:09:00|339.23|337.03|339.1|336.9|339.48|337.28|339.1|336.9|0
1647522550000|2022-03-17 13:09:10|338.73|336.53|338.73|336.53|338.73|336.53|338.73|336.53|0
1647522560000|2022-03-17 13:09:20|338.85|336.65|338.98|336.78|339.23|337.03|338.85|336.65|0
1647522570000|2022-03-17 13:09:30|339.1|336.9|339.48|337.28|339.73|337.53|339.1|336.9|0
1647522580000|2022-03-17 13:09:40|339.23|337.03|339.23|337.03|339.48|337.28|339.1|336.9|0
1647522590000|2022-03-17 13:09:50|339.73|337.53|339.98|337.78|339.98|337.78|339.48|337.28|0
1647522600000|2022-03-17 13:10:00|339.73|337.53|338.98|336.78|339.73|337.53|338.98|336.78|0
1647522610000|2022-03-17 13:10:10|338.73|336.53|338.98|336.78|338.98|336.78|338.73|336.53|0
1647522620000|2022-03-17 13:10:20|338.85|336.65|338.73|336.53|338.85|336.65|338.48|336.28|0
1647522630000|2022-03-17 13:10:30|338.23|336.03|339.23|337.03|339.23|337.03|338.23|336.03|0
1647522640000|2022-03-17 13:10:40|339.1|336.9|339.48|337.28|339.85|337.65|339.1|336.9|0
1647522650000|2022-03-17 13:10:50|339.73|337.53|339.73|337.53|339.73|337.53|339.73|337.53|0
1647522660000|2022-03-17 13:11:00|339.48|337.28|339.85|337.65|339.85|337.65|339.48|337.28|0
1647522670000|2022-03-17 13:11:10|339.73|337.53|338.98|336.78|339.73|337.53|338.98|336.78|0
1647522680000|2022-03-17 13:11:20|339.23|337.03|339.48|337.28|339.48|337.28|339.23|337.03|0
1647522690000|2022-03-17 13:11:30|339.23|337.03|338.98|336.78|339.23|337.03|338.73|336.53|0
1647522700000|2022-03-17 13:11:40|339.1|336.9|339.48|337.28|339.48|337.28|339.1|336.9|0
1647522710000|2022-03-17 13:11:50|339.23|337.03|338.85|336.65|339.23|337.03|338.85|336.65|0
1647522720000|2022-03-17 13:12:00|338.73|336.53|338.98|336.78|338.98|336.78|338.73|336.53|0
1647522730000|2022-03-17 13:12:10|338.73|336.53|338.73|336.53|338.73|336.53|338.48|336.28|0
1647522740000|2022-03-17 13:12:20|338.98|336.78|339.23|337.03|339.48|337.28|338.98|336.78|0
1647522750000|2022-03-17 13:12:30|339.35|337.15|339.48|337.28|339.48|337.28|339.35|337.15|0
1647522760000|2022-03-17 13:12:40|339.23|337.03|339.48|337.28|339.48|337.28|339.23|337.03|0
1647522770000|2022-03-17 13:12:50|339.23|337.03|339.23|337.03|339.48|337.28|339.23|337.03|0
1647522780000|2022-03-17 13:13:00|339.48|337.28|339.48|337.28|339.73|337.53|339.48|337.28|0
1647522790000|2022-03-17 13:13:10|339.23|337.03|339.48|337.28|339.48|337.28|339.23|337.03|0
1647522800000|2022-03-17 13:13:20|339.6|337.4|339.73|337.53|339.73|337.53|339.6|337.4|0
1647522810000|2022-03-17 13:13:30|339.48|337.28|339.73|337.53|339.73|337.53|339.48|337.28|0
1647522820000|2022-03-17 13:13:40|339.98|337.78|339.98|337.78|339.98|337.78|339.98|337.78|0
1647522830000|2022-03-17 13:13:50|340.23|338.03|340.23|338.03|340.23|338.03|340.23|338.03|0
1647522840000|2022-03-17 13:14:00|340.48|338.28|339.6|337.4|340.48|338.28|339.6|337.4|0
1647522850000|2022-03-17 13:14:10|339.23|337.03|339.98|337.78|339.98|337.78|339.23|337.03|0
1647522860000|2022-03-17 13:14:20|340.23|338.03|340.48|338.28|340.48|338.28|340.23|338.03|0
1647522890000|2022-03-17 13:14:50|340.6|338.4|340.6|338.4|340.6|338.4|340.6|338.4|0
1647522900000|2022-03-17 13:15:00|340.23|338.03|340.23|338.03|340.23|338.03|340.1|337.9|0
1647522910000|2022-03-17 13:15:10|340.48|338.28|340.73|338.53|340.73|338.53|340.48|338.28|0
1647522920000|2022-03-17 13:15:20|340.98|338.78|341.48|339.28|341.48|339.28|340.98|338.78|0
1647522930000|2022-03-17 13:15:30|341.73|339.53|341.23|339.03|341.73|339.53|341.23|339.03|0
1647522940000|2022-03-17 13:15:40|340.98|338.78|341.23|339.03|341.23|339.03|340.98|338.78|0
1647522950000|2022-03-17 13:15:50|340.98|338.78|340.98|338.78|340.98|338.78|340.73|338.53|0
1647522960000|2022-03-17 13:16:00|340.85|338.65|340.48|338.28|340.85|338.65|340.35|338.15|0
1647522970000|2022-03-17 13:16:10|340.73|338.53|340.73|338.53|340.73|338.53|340.73|338.53|0
1647522980000|2022-03-17 13:16:20|340.98|338.78|340.48|338.28|340.98|338.78|340.48|338.28|0
1647522990000|2022-03-17 13:16:30|340.23|338.03|339.98|337.78|340.48|338.28|339.98|337.78|0
1647523000000|2022-03-17 13:16:40|339.85|337.65|340.23|338.03|340.23|338.03|339.73|337.53|0
1647523010000|2022-03-17 13:16:50|340.1|337.9|339.98|337.78|340.23|338.03|339.98|337.78|0
1647523020000|2022-03-17 13:17:00|340.23|338.03|340.73|338.53|340.73|338.53|340.23|338.03|0
1647523030000|2022-03-17 13:17:10|340.48|338.28|340.23|338.03|340.48|338.28|340.23|338.03|0
1647523040000|2022-03-17 13:17:20|340.48|338.28|340.48|338.28|340.73|338.53|340.48|338.28|0
1647523050000|2022-03-17 13:17:30|340.23|338.03|339.98|337.78|340.23|338.03|339.73|337.53|0
1647523060000|2022-03-17 13:17:40|340.23|338.03|339.85|337.65|340.23|338.03|339.73|337.53|0
1647523070000|2022-03-17 13:17:50|339.98|337.78|340.23|338.03|340.23|338.03|339.98|337.78|0
1647523080000|2022-03-17 13:18:00|339.98|337.78|340.23|338.03|340.23|338.03|339.98|337.78|0
1647523090000|2022-03-17 13:18:10|340.1|337.9|339.98|337.78|340.1|337.9|339.98|337.78|0
1647523100000|2022-03-17 13:18:20|340.23|338.03|339.98|337.78|340.23|338.03|339.73|337.53|0
1647523110000|2022-03-17 13:18:30|339.73|337.53|340.23|338.03|340.23|338.03|339.73|337.53|0
1647523120000|2022-03-17 13:18:40|339.98|337.78|340.23|338.03|340.23|338.03|339.98|337.78|0
1647523130000|2022-03-17 13:18:50|340.6|338.4|340.35|338.15|340.6|338.4|340.35|338.15|0
1647523140000|2022-03-17 13:19:00|340.48|338.28|340.23|338.03|340.48|338.28|340.23|338.03|0
1647523150000|2022-03-17 13:19:10|340.48|338.28|340.48|338.28|340.73|338.53|340.48|338.28|0
1647523160000|2022-03-17 13:19:20|340.35|338.15|340.35|338.15|340.48|338.28|340.23|338.03|0
1647523170000|2022-03-17 13:19:30|340.23|338.03|339.98|337.78|340.48|338.28|339.98|337.78|0
1647523180000|2022-03-17 13:19:40|340.23|338.03|340.48|338.28|340.48|338.28|340.23|338.03|0
1647523190000|2022-03-17 13:19:50|340.23|338.03|339.98|337.78|340.23|338.03|339.98|337.78|0
1647523200000|2022-03-17 13:20:00|340.48|338.28|340.23|338.03|340.48|338.28|340.1|337.9|0
1647523210000|2022-03-17 13:20:10|340.48|338.28|340.23|338.03|340.48|338.28|340.23|338.03|0
1647523220000|2022-03-17 13:20:20|340.73|338.53|340.6|338.4|340.73|338.53|340.48|338.28|0
1647523230000|2022-03-17 13:20:30|340.73|338.53|340.23|338.03|340.73|338.53|340.23|338.03|0
1647523240000|2022-03-17 13:20:40|340.48|338.28|340.23|338.03|340.48|338.28|340.23|338.03|0
1647523250000|2022-03-17 13:20:50|339.98|337.78|340.48|338.28|340.48|338.28|339.98|337.78|0
1647523260000|2022-03-17 13:21:00|340.23|338.03|340.1|337.9|340.23|338.03|340.1|337.9|0
1647523270000|2022-03-17 13:21:10|339.98|337.78|339.98|337.78|340.1|337.9|339.98|337.78|0
1647523280000|2022-03-17 13:21:20|340.23|338.03|340.23|338.03|340.23|338.03|340.23|338.03|0
1647523290000|2022-03-17 13:21:30|340.48|338.28|340.48|338.28|340.48|338.28|340.48|338.28|0
1647523300000|2022-03-17 13:21:40|340.23|338.03|339.98|337.78|340.23|338.03|339.98|337.78|0
1647523310000|2022-03-17 13:21:50|340.23|338.03|340.73|338.53|340.73|338.53|340.23|338.03|0
1647523320000|2022-03-17 13:22:00|340.48|338.28|340.48|338.28|340.48|338.28|340.48|338.28|0
1647523330000|2022-03-17 13:22:10|340.23|338.03|340.35|338.15|340.35|338.15|340.23|338.03|0
1647523340000|2022-03-17 13:22:20|340.23|338.03|340.23|338.03|340.48|338.28|340.23|338.03|0
1647523350000|2022-03-17 13:22:30|340.48|338.28|340.23|338.03|340.48|338.28|340.23|338.03|0
1647523360000|2022-03-17 13:22:40|340.48|338.28|340.23|338.03|340.48|338.28|340.23|338.03|0
1647523370000|2022-03-17 13:22:50|339.73|337.53|340.48|338.28|340.48|338.28|339.73|337.53|0
1647523380000|2022-03-17 13:23:00|340.23|338.03|340.23|338.03|340.23|338.03|340.1|337.9|0
1647523390000|2022-03-17 13:23:10|340.35|338.15|340.73|338.53|340.73|338.53|340.23|338.03|0
1647523400000|2022-03-17 13:23:20|340.98|338.78|340.98|338.78|340.98|338.78|340.98|338.78|0
1647523410000|2022-03-17 13:23:30|340.73|338.53|340.73|338.53|340.85|338.65|340.73|338.53|0
1647523420000|2022-03-17 13:23:40|340.98|338.78|340.73|338.53|340.98|338.78|340.73|338.53|0
1647523430000|2022-03-17 13:23:50|340.98|338.78|340.98|338.78|340.98|338.78|340.98|338.78|0
1647523440000|2022-03-17 13:24:00|340.85|338.65|340.73|338.53|340.98|338.78|340.73|338.53|0
1647523450000|2022-03-17 13:24:10|340.85|338.65|341.23|339.03|341.23|339.03|340.73|338.53|0
1647523460000|2022-03-17 13:24:20|340.98|338.78|340.98|338.78|340.98|338.78|340.48|338.28|0
1647523470000|2022-03-17 13:24:30|340.73|338.53|340.98|338.78|340.98|338.78|340.6|338.4|0
1647523490000|2022-03-17 13:24:50|341.23|339.03|340.98|338.78|341.23|339.03|340.98|338.78|0
1647523500000|2022-03-17 13:25:00|341.23|339.03|341.23|339.03|341.73|339.53|341.23|339.03|0
1647523510000|2022-03-17 13:25:10|341.48|339.28|341.73|339.53|341.73|339.53|341.48|339.28|0
1647523520000|2022-03-17 13:25:20|341.98|339.78|341.73|339.53|341.98|339.78|341.73|339.53|0
1647523530000|2022-03-17 13:25:30|341.23|339.03|340.98|338.78|341.23|339.03|340.98|338.78|0
1647523540000|2022-03-17 13:25:40|340.73|338.53|341.23|339.03|341.23|339.03|340.73|338.53|0
1647523550000|2022-03-17 13:25:50|340.98|338.78|341.23|339.03|341.48|339.28|340.98|338.78|0
1647523560000|2022-03-17 13:26:00|341.48|339.28|341.23|339.03|341.48|339.28|341.23|339.03|0
1647523570000|2022-03-17 13:26:10|340.98|338.78|340.73|338.53|340.98|338.78|340.73|338.53|0
1647523580000|2022-03-17 13:26:20|340.85|338.65|340.98|338.78|340.98|338.78|340.73|338.53|0
1647523590000|2022-03-17 13:26:30|341.23|339.03|341.23|339.03|341.48|339.28|341.23|339.03|0
1647523600000|2022-03-17 13:26:40|340.98|338.78|340.98|338.78|340.98|338.78|340.98|338.78|0
1647523610000|2022-03-17 13:26:50|341.1|338.9|341.23|339.03|341.23|339.03|341.1|338.9|0
1647523620000|2022-03-17 13:27:00|341.48|339.28|341.6|339.4|341.6|339.4|341.48|339.28|0
1647523630000|2022-03-17 13:27:10|341.73|339.53|341.73|339.53|341.98|339.78|341.73|339.53|0
1647523640000|2022-03-17 13:27:20|341.48|339.28|341.23|339.03|341.73|339.53|341.23|339.03|0
1647523650000|2022-03-17 13:27:30|340.98|338.78|340.98|338.78|340.98|338.78|340.73|338.53|0
1647523660000|2022-03-17 13:27:40|340.73|338.53|340.48|338.28|340.73|338.53|340.48|338.28|0
1647523680000|2022-03-17 13:28:00|340.73|338.53|341.48|339.28|341.48|339.28|340.73|338.53|0
1647523690000|2022-03-17 13:28:10|341.23|339.03|340.98|338.78|341.23|339.03|340.98|338.78|0
1647523700000|2022-03-17 13:28:20|340.48|338.28|340.73|338.53|340.73|338.53|340.48|338.28|0
1647523710000|2022-03-17 13:28:30|340.48|338.28|340.48|338.28|340.48|338.28|340.48|338.28|0
1647523720000|2022-03-17 13:28:40|340.73|338.53|341.48|339.28|341.48|339.28|340.73|338.53|0
1647523730000|2022-03-17 13:28:50|341.23|339.03|340.98|338.78|341.23|339.03|340.98|338.78|0
1647523740000|2022-03-17 13:29:00|340.23|338.03|339.73|337.53|340.23|338.03|339.73|337.53|0
1647523750000|2022-03-17 13:29:10|339.98|337.78|339.98|337.78|339.98|337.78|339.98|337.78|0
1647523760000|2022-03-17 13:29:20|339.73|337.53|339.98|337.78|339.98|337.78|339.73|337.53|0
1647523770000|2022-03-17 13:29:30|339.85|337.65|339.48|337.28|339.85|337.65|339.48|337.28|0
1647523780000|2022-03-17 13:29:40|339.6|337.4|339.85|337.65|339.85|337.65|339.6|337.4|0
1647523790000|2022-03-17 13:29:50|339.98|337.78|339.48|337.28|339.98|337.78|339.48|337.28|0
1647523800000|2022-03-17 13:30:00|339.98|337.78|341.73|339.53|341.73|339.53|339.98|337.78|0
1647523810000|2022-03-17 13:30:10|341.23|339.03|341.73|339.53|341.73|339.53|341.23|339.03|0
1647523820000|2022-03-17 13:30:20|341.98|339.78|340.73|338.53|342.23|340.03|340.73|338.53|0
1647523830000|2022-03-17 13:30:30|340.23|338.03|339.98|337.78|340.73|338.53|339.73|337.53|0
1647523840000|2022-03-17 13:30:40|339.48|337.28|338.73|336.53|339.98|337.78|338.73|336.53|0
1647523850000|2022-03-17 13:30:50|339.23|337.03|340.73|338.53|340.73|338.53|339.23|337.03|0
1647523860000|2022-03-17 13:31:00|339.98|337.78|339.73|337.53|339.98|337.78|339.23|337.03|0
1647523870000|2022-03-17 13:31:10|339.98|337.78|339.98|337.78|339.98|337.78|338.98|336.78|0
1647523880000|2022-03-17 13:31:20|340.73|338.53|341.23|339.03|341.23|339.03|340.23|338.03|0
1647523890000|2022-03-17 13:31:30|340.48|338.28|341.23|339.03|341.23|339.03|340.48|338.28|0
1647523900000|2022-03-17 13:31:40|341.48|339.28|342.23|340.03|342.23|340.03|341.48|339.28|0
1647523910000|2022-03-17 13:31:50|342.48|340.28|342.48|340.28|342.73|340.53|342.48|340.28|0
1647523920000|2022-03-17 13:32:00|341.48|339.28|338.85|336.65|341.48|339.28|338.85|336.65|0
1647523930000|2022-03-17 13:32:10|338.98|336.78|337.23|335.03|338.98|336.78|337.23|335.03|0
1647523940000|2022-03-17 13:32:20|336.73|334.53|337.48|335.28|337.48|335.28|336.73|334.53|0
1647523950000|2022-03-17 13:32:30|336.98|334.78|337.98|335.78|337.98|335.78|336.48|334.28|0
1647523960000|2022-03-17 13:32:40|338.23|336.03|339.48|337.28|340.23|338.03|338.23|336.03|0
1647523970000|2022-03-17 13:32:50|338.98|336.78|339.98|337.78|339.98|337.78|338.98|336.78|0
1647523980000|2022-03-17 13:33:00|340.48|338.28|340.98|338.78|340.98|338.78|340.35|338.15|0
1647523990000|2022-03-17 13:33:10|341.48|339.28|341.98|339.78|341.98|339.78|341.23|339.03|0
1647524000000|2022-03-17 13:33:20|341.73|339.53|341.73|339.53|341.98|339.78|341.73|339.53|0
1647524010000|2022-03-17 13:33:30|341.98|339.78|341.98|339.78|342.23|340.03|341.73|339.53|0
1647524020000|2022-03-17 13:33:40|342.73|340.53|343.98|341.78|343.98|341.78|342.73|340.53|0
1647524030000|2022-03-17 13:33:50|344.48|342.28|343.98|341.78|344.48|342.28|343.73|341.53|0
1647524040000|2022-03-17 13:34:00|343.73|341.53|343.73|341.53|343.98|341.78|343.73|341.53|0
1647524050000|2022-03-17 13:34:10|343.98|341.78|343.98|341.78|343.98|341.78|343.35|341.15|0
1647524060000|2022-03-17 13:34:20|344.73|342.53|344.98|342.78|344.98|342.78|344.48|342.28|0
1647524070000|2022-03-17 13:34:30|346.48|344.28|345.73|343.53|346.48|344.28|345.73|343.53|0
1647524080000|2022-03-17 13:34:40|345.23|343.03|344.23|342.03|345.23|343.03|343.98|341.78|0
1647524090000|2022-03-17 13:34:50|344.98|342.78|345.6|343.4|345.6|343.4|344.98|342.78|0
1647524100000|2022-03-17 13:35:00|344.73|342.53|345.98|343.78|345.98|343.78|344.73|342.53|0
1647524110000|2022-03-17 13:35:10|346.23|344.03|345.23|343.03|346.23|344.03|344.98|342.78|0
1647524120000|2022-03-17 13:35:20|344.23|342.03|343.73|341.53|345.23|343.03|343.73|341.53|0
1647524130000|2022-03-17 13:35:30|344.48|342.28|344.48|342.28|344.48|342.28|344.48|342.28|0
1647524140000|2022-03-17 13:35:40|343.23|341.03|343.23|341.03|343.23|341.03|343.23|341.03|0
1647524150000|2022-03-17 13:35:50|343.48|341.28|343.98|341.78|344.23|342.03|343.48|341.28|0
1647524160000|2022-03-17 13:36:00|343.73|341.53|341.73|339.53|343.73|341.53|341.48|339.28|0
1647524170000|2022-03-17 13:36:10|340.48|338.28|338.98|336.78|340.48|338.28|338.98|336.78|0
1647524180000|2022-03-17 13:36:20|338.23|336.03|340.98|338.78|340.98|338.78|338.23|336.03|0
1647524190000|2022-03-17 13:36:30|340.73|338.53|340.48|338.28|341.23|339.03|340.48|338.28|0
1647524200000|2022-03-17 13:36:40|339.48|337.28|337.73|335.53|339.48|337.28|337.73|335.53|0
1647524210000|2022-03-17 13:36:50|337.98|335.78|337.73|335.53|338.1|335.9|337.73|335.53|0
1647524220000|2022-03-17 13:37:00|337.48|335.28|339.48|337.28|339.48|337.28|337.48|335.28|0
1647524230000|2022-03-17 13:37:10|341.23|339.03|341.98|339.78|341.98|339.78|341.23|339.03|0
1647524240000|2022-03-17 13:37:20|340.73|338.53|340.73|338.53|341.48|339.28|340.6|338.4|0
1647524250000|2022-03-17 13:37:30|340.98|338.78|342.98|340.78|342.98|340.78|340.98|338.78|0
1647524260000|2022-03-17 13:37:40|342.73|340.53|344.48|342.28|344.48|342.28|342.73|340.53|0
1647524270000|2022-03-17 13:37:50|345.23|343.03|344.73|342.53|345.23|343.03|344.73|342.53|0
1647524280000|2022-03-17 13:38:00|343.48|341.28|342.48|340.28|343.48|341.28|342.48|340.28|0
1647524290000|2022-03-17 13:38:10|340.98|338.78|341.98|339.78|342.73|340.53|340.98|338.78|0
1647524300000|2022-03-17 13:38:20|342.23|340.03|343.6|341.4|343.6|341.4|342.23|340.03|0
1647524310000|2022-03-17 13:38:30|343.85|341.65|345.73|343.53|345.73|343.53|343.85|341.65|0
1647524320000|2022-03-17 13:38:40|344.98|342.78|344.48|342.28|345.23|343.03|344.48|342.28|0
1647524330000|2022-03-17 13:38:50|344.98|342.78|344.73|342.53|344.98|342.78|344.73|342.53|0
1647524340000|2022-03-17 13:39:00|343.48|341.28|343.23|341.03|343.48|341.28|342.73|340.53|0
1647524350000|2022-03-17 13:39:10|342.98|340.78|342.73|340.53|343.48|341.28|342.73|340.53|0
1647524360000|2022-03-17 13:39:20|343.73|341.53|346.23|344.03|346.23|344.03|343.73|341.53|0
1647524370000|2022-03-17 13:39:30|345.73|343.53|347.23|345.03|347.23|345.03|345.73|343.53|0
1647524380000|2022-03-17 13:39:40|346.98|344.78|346.73|344.53|347.98|345.78|346.73|344.53|0
1647524390000|2022-03-17 13:39:50|346.98|344.78|347.98|345.78|347.98|345.78|346.98|344.78|0
1647524400000|2022-03-17 13:40:00|347.85|345.65|347.98|345.78|347.98|345.78|347.48|345.28|0
1647524410000|2022-03-17 13:40:10|348.48|346.28|345.48|343.28|348.48|346.28|345.48|343.28|0
1647524420000|2022-03-17 13:40:20|346.35|344.15|345.73|343.53|346.35|344.15|345.73|343.53|0
1647524430000|2022-03-17 13:40:30|344.73|342.53|347.23|345.03|347.23|345.03|344.73|342.53|0
1647524440000|2022-03-17 13:40:40|346.23|344.03|345.23|343.03|346.23|344.03|345.23|343.03|0
1647524450000|2022-03-17 13:40:50|344.98|342.78|344.98|342.78|344.98|342.78|344.35|342.15|0
1647524460000|2022-03-17 13:41:00|344.48|342.28|345.98|343.78|345.98|343.78|344.48|342.28|0
1647524470000|2022-03-17 13:41:10|346.23|344.03|346.98|344.78|346.98|344.78|346.23|344.03|0
1647524480000|2022-03-17 13:41:20|347.73|345.53|347.73|345.53|347.73|345.53|346.98|344.78|0
1647524490000|2022-03-17 13:41:30|346.98|344.78|347.98|345.78|347.98|345.78|346.98|344.78|0
1647524500000|2022-03-17 13:41:40|347.23|345.03|347.73|345.53|347.73|345.53|347.23|345.03|0
1647524510000|2022-03-17 13:41:50|347.85|345.65|346.85|344.65|347.85|345.65|346.85|344.65|0
1647524520000|2022-03-17 13:42:00|347.6|345.4|345.23|343.03|347.6|345.4|345.23|343.03|0
1647524530000|2022-03-17 13:42:10|343.48|341.28|345.23|343.03|345.23|343.03|343.48|341.28|0
1647524540000|2022-03-17 13:42:20|345.73|343.53|345.98|343.78|345.98|343.78|345.48|343.28|0
1647524550000|2022-03-17 13:42:30|346.73|344.53|347.48|345.28|347.48|345.28|346.73|344.53|0
1647524560000|2022-03-17 13:42:40|348.48|346.28|348.23|346.03|348.73|346.53|348.23|346.03|0
1647524570000|2022-03-17 13:42:50|347.73|345.53|347.48|345.28|347.98|345.78|347.48|345.28|0
1647524580000|2022-03-17 13:43:00|347.23|345.03|347.23|345.03|347.35|345.15|347.23|345.03|0
1647524590000|2022-03-17 13:43:10|348.48|346.28|348.73|346.53|348.73|346.53|348.48|346.28|0
1647524600000|2022-03-17 13:43:20|348.98|346.78|347.23|345.03|348.98|346.78|347.23|345.03|0
1647524610000|2022-03-17 13:43:30|347.35|345.15|346.48|344.28|347.35|345.15|346.48|344.28|0
1647524620000|2022-03-17 13:43:40|346.35|344.15|346.73|344.53|346.85|344.65|346.35|344.15|0
1647524630000|2022-03-17 13:43:50|346.98|344.78|347.73|345.53|347.73|345.53|346.98|344.78|0
1647524640000|2022-03-17 13:44:00|347.48|345.28|348.73|346.53|348.73|346.53|347.48|345.28|0
1647524650000|2022-03-17 13:44:10|348.48|346.28|348.98|346.78|348.98|346.78|348.48|346.28|0
1647524660000|2022-03-17 13:44:20|348.73|346.53|347.6|345.4|348.73|346.53|347.6|345.4|0
1647524670000|2022-03-17 13:44:30|347.73|345.53|348.48|346.28|348.73|346.53|347.73|345.53|0
1647524680000|2022-03-17 13:44:40|348.73|346.53|348.73|346.53|348.73|346.53|347.98|345.78|0
1647524690000|2022-03-17 13:44:50|348.98|346.78|348.6|346.4|348.98|346.78|348.6|346.4|0
1647524700000|2022-03-17 13:45:00|348.73|346.53|349.23|347.03|349.23|347.03|348.73|346.53|0
1647524710000|2022-03-17 13:45:10|350.98|348.78|351.73|349.53|351.98|349.78|350.98|348.78|0
1647524720000|2022-03-17 13:45:20|351.23|349.03|351.73|349.53|351.73|349.53|351.23|349.03|0
1647524730000|2022-03-17 13:45:30|351.48|349.28|352.73|350.53|352.73|350.53|351.48|349.28|0
1647524740000|2022-03-17 13:45:40|353.23|351.03|354.1|351.9|354.48|352.28|353.23|351.03|0
1647524750000|2022-03-17 13:45:50|354.23|352.03|352.98|350.78|354.23|352.03|352.98|350.78|0
1647524760000|2022-03-17 13:46:00|352.85|350.65|354.23|352.03|354.23|352.03|352.85|350.65|0
1647524770000|2022-03-17 13:46:10|354.1|351.9|359.48|357.28|359.48|357.28|354.1|351.9|0
1647524780000|2022-03-17 13:46:20|358.98|356.78|354.23|352.03|358.98|356.78|354.23|352.03|0
1647524790000|2022-03-17 13:46:30|354.73|352.53|357.98|355.78|357.98|355.78|354.73|352.53|0
1647524800000|2022-03-17 13:46:40|354.98|352.78|355.23|353.03|355.23|353.03|354.98|352.78|0
1647524810000|2022-03-17 13:46:50|354.48|352.28|355.23|353.03|355.23|353.03|354.23|352.03|0
1647524820000|2022-03-17 13:47:00|355.35|353.15|354.73|352.53|355.35|353.15|354.48|352.28|0
1647524830000|2022-03-17 13:47:10|355.73|353.53|355.48|353.28|355.73|353.53|354.98|352.78|0
1647524840000|2022-03-17 13:47:20|354.6|352.4|355.98|353.78|355.98|353.78|354.6|352.4|0
1647524850000|2022-03-17 13:47:30|355.23|353.03|355.23|353.03|355.73|353.53|355.23|353.03|0
1647524860000|2022-03-17 13:47:40|355.48|353.28|353.48|351.28|355.48|353.28|353.48|351.28|0
1647524870000|2022-03-17 13:47:50|352.98|350.78|353.73|351.53|353.73|351.53|352.98|350.78|0
1647524880000|2022-03-17 13:48:00|353.23|351.03|353.98|351.78|354.23|352.03|353.23|351.03|0
1647524890000|2022-03-17 13:48:10|354.73|352.53|355.23|353.03|355.48|353.28|354.73|352.53|0
1647524900000|2022-03-17 13:48:20|354.73|352.53|353.73|351.53|354.73|352.53|353.73|351.53|0
1647524910000|2022-03-17 13:48:30|353.23|351.03|354.73|352.53|354.73|352.53|353.23|351.03|0
1647524920000|2022-03-17 13:48:40|355.23|353.03|355.48|353.28|355.73|353.53|355.23|353.03|0
1647524930000|2022-03-17 13:48:50|355.23|353.03|354.73|352.53|355.23|353.03|354.73|352.53|0
1647524940000|2022-03-17 13:49:00|354.98|352.78|354.73|352.53|354.98|352.78|353.98|351.78|0
1647524950000|2022-03-17 13:49:10|354.35|352.15|352.98|350.78|354.35|352.15|352.98|350.78|0
1647524960000|2022-03-17 13:49:20|352.73|350.53|352.23|350.03|352.98|350.78|351.98|349.78|0
1647524970000|2022-03-17 13:49:30|352.73|350.53|352.98|350.78|352.98|350.78|352.73|350.53|0
1647524980000|2022-03-17 13:49:40|353.35|351.15|352.23|350.03|353.35|351.15|352.23|350.03|0
1647524990000|2022-03-17 13:49:50|351.6|349.4|351.85|349.65|351.85|349.65|350.73|348.53|0
1647525000000|2022-03-17 13:50:00|351.1|348.9|352.48|350.28|352.48|350.28|350.85|348.65|0
1647525010000|2022-03-17 13:50:10|350.73|348.53|350.73|348.53|350.98|348.78|350.48|348.28|0
1647525020000|2022-03-17 13:50:20|351.23|349.03|351.23|349.03|351.48|349.28|350.73|348.53|0
1647525030000|2022-03-17 13:50:30|351.48|349.28|351.35|349.15|351.48|349.28|350.98|348.78|0
1647525040000|2022-03-17 13:50:40|351.23|349.03|350.73|348.53|351.23|349.03|350.73|348.53|0
1647525050000|2022-03-17 13:50:50|351.23|349.03|352.73|350.53|352.73|350.53|351.23|349.03|0
1647525060000|2022-03-17 13:51:00|353.98|351.78|354.23|352.03|354.23|352.03|353.98|351.78|0
1647525070000|2022-03-17 13:51:10|354.48|352.28|355.48|353.28|355.48|353.28|354.48|352.28|0
1647525080000|2022-03-17 13:51:20|355.23|353.03|355.23|353.03|355.23|353.03|355.23|353.03|0
1647525090000|2022-03-17 13:51:30|355.48|353.28|355.48|353.28|355.48|353.28|355.23|353.03|0
1647525100000|2022-03-17 13:51:40|355.73|353.53|355.23|353.03|355.73|353.53|355.23|353.03|0
1647525110000|2022-03-17 13:51:50|355.98|353.78|355.23|353.03|355.98|353.78|355.23|353.03|0
1647525120000|2022-03-17 13:52:00|355.48|353.28|356.48|354.28|356.48|354.28|355.48|353.28|0
1647525130000|2022-03-17 13:52:10|356.35|354.15|356.1|353.9|356.35|354.15|356.1|353.9|0
1647525140000|2022-03-17 13:52:20|355.98|353.78|355.23|353.03|355.98|353.78|355.23|353.03|0
1647525150000|2022-03-17 13:52:30|354.98|352.78|355.48|353.28|355.73|353.53|354.98|352.78|0
1647525160000|2022-03-17 13:52:40|355.98|353.78|355.73|353.53|355.98|353.78|355.48|353.28|0
1647525170000|2022-03-17 13:52:50|355.23|353.03|356.48|354.28|356.48|354.28|355.23|353.03|0
1647525180000|2022-03-17 13:53:00|356.6|354.4|356.73|354.53|356.73|354.53|356.48|354.28|0
1647525190000|2022-03-17 13:53:10|357.23|355.03|356.73|354.53|357.23|355.03|356.73|354.53|0
1647525200000|2022-03-17 13:53:20|355.73|353.53|354.1|351.9|355.73|353.53|353.73|351.53|0
1647525210000|2022-03-17 13:53:30|355.1|352.9|354.85|352.65|355.23|353.03|354.85|352.65|0
1647525220000|2022-03-17 13:53:40|354.73|352.53|353.73|351.53|354.73|352.53|353.73|351.53|0
1647525230000|2022-03-17 13:53:50|353.48|351.28|352.98|350.78|353.73|351.53|352.98|350.78|0
1647525240000|2022-03-17 13:54:00|351.48|349.28|353.98|351.78|353.98|351.78|351.48|349.28|0
1647525250000|2022-03-17 13:54:10|352.73|350.53|351.73|349.53|353.23|351.03|351.73|349.53|0
1647525260000|2022-03-17 13:54:20|351.98|349.78|351.73|349.53|351.98|349.78|351.73|349.53|0
1647525270000|2022-03-17 13:54:30|351.85|349.65|352.23|350.03|352.23|350.03|351.85|349.65|0
1647525280000|2022-03-17 13:54:40|352.48|350.28|352.98|350.78|352.98|350.78|352.48|350.28|0
1647525290000|2022-03-17 13:54:50|353.35|351.15|352.73|350.53|353.35|351.15|352.73|350.53|0
1647525300000|2022-03-17 13:55:00|353.98|351.78|353.98|351.78|354.73|352.53|353.98|351.78|0
1647525310000|2022-03-17 13:55:10|352.98|350.78|353.73|351.53|353.73|351.53|352.48|350.28|0
1647525320000|2022-03-17 13:55:20|353.98|351.78|355.48|353.28|355.73|353.53|353.98|351.78|0
1647525330000|2022-03-17 13:55:30|355.35|353.15|355.48|353.28|355.48|353.28|354.98|352.78|0
1647525340000|2022-03-17 13:55:40|355.73|353.53|356.48|354.28|356.48|354.28|355.73|353.53|0
1647525350000|2022-03-17 13:55:50|356.98|354.78|356.98|354.78|357.48|355.28|356.98|354.78|0
1647525360000|2022-03-17 13:56:00|357.1|354.9|357.85|355.65|357.85|355.65|357.1|354.9|0
1647525370000|2022-03-17 13:56:10|356.23|354.03|357.98|355.78|357.98|355.78|356.23|354.03|0
1647525380000|2022-03-17 13:56:20|357.48|355.28|357.48|355.28|357.48|355.28|356.98|354.78|0
1647525390000|2022-03-17 13:56:30|357.23|355.03|356.98|354.78|357.23|355.03|356.35|354.15|0
1647525400000|2022-03-17 13:56:40|357.23|355.03|357.48|355.28|357.48|355.28|356.98|354.78|0
1647525410000|2022-03-17 13:56:50|357.98|355.78|358.23|356.03|358.23|356.03|357.85|355.65|0
1647525420000|2022-03-17 13:57:00|357.73|355.53|356.73|354.53|357.73|355.53|356.73|354.53|0
1647525430000|2022-03-17 13:57:10|357.23|355.03|357.23|355.03|357.98|355.78|357.23|355.03|0
1647525440000|2022-03-17 13:57:20|357.6|355.4|357.48|355.28|357.6|355.4|356.98|354.78|0
1647525450000|2022-03-17 13:57:30|357.73|355.53|357.48|355.28|357.73|355.53|357.48|355.28|0
1647525460000|2022-03-17 13:57:40|357.23|355.03|356.48|354.28|357.48|355.28|356.48|354.28|0
1647525470000|2022-03-17 13:57:50|357.23|355.03|361.48|359.28|361.48|359.28|357.23|355.03|0
1647525480000|2022-03-17 13:58:00|362.23|360.03|361.48|359.28|362.23|360.03|357.73|355.53|0
1647525490000|2022-03-17 13:58:10|360.73|358.53|360.6|358.4|361.23|359.03|360.6|358.4|0
1647525500000|2022-03-17 13:58:20|359.73|357.53|359.73|357.53|359.73|357.53|358.98|356.78|0
1647525510000|2022-03-17 13:58:30|359.6|357.4|361.23|359.03|361.23|359.03|359.6|357.4|0
1647525520000|2022-03-17 13:58:40|361.98|359.78|361.98|359.78|361.98|359.78|361.48|359.28|0
1647525530000|2022-03-17 13:58:50|363.48|361.28|362.98|360.78|363.48|361.28|362.6|360.4|0
1647525540000|2022-03-17 13:59:00|363.73|361.53|363.85|361.65|363.85|361.65|362.85|360.65|0
1647525550000|2022-03-17 13:59:10|363.73|361.53|364.48|362.28|364.73|362.53|363.73|361.53|0
1647525560000|2022-03-17 13:59:20|364.73|362.53|365.73|363.53|365.73|363.53|364.48|362.28|0
1647525570000|2022-03-17 13:59:30|364.48|362.28|365.23|363.03|365.23|363.03|364.48|362.28|0
1647525580000|2022-03-17 13:59:40|364.98|362.78|365.48|363.28|365.48|363.28|364.73|362.53|0
1647525590000|2022-03-17 13:59:50|365.6|363.4|365.98|363.78|366.48|364.28|365.6|363.4|0
1647525600000|2022-03-17 14:00:00|366.48|364.28|365.23|363.03|366.48|364.28|364.98|362.78|0
1647525610000|2022-03-17 14:00:10|364.23|362.03|365.48|363.28|365.98|363.78|364.23|362.03|0
1647525620000|2022-03-17 14:00:20|365.73|363.53|365.1|362.9|365.73|363.53|365.1|362.9|0
1647525630000|2022-03-17 14:00:30|364.73|362.53|365.73|363.53|365.73|363.53|364.73|362.53|0
1647525640000|2022-03-17 14:00:40|365.98|363.78|365.23|363.03|366.73|364.53|365.23|363.03|0
1647525650000|2022-03-17 14:00:50|364.98|362.78|365.35|363.15|365.48|363.28|364.98|362.78|0
1647525660000|2022-03-17 14:01:00|365.98|363.78|364.23|362.03|365.98|363.78|364.23|362.03|0
1647525670000|2022-03-17 14:01:10|363.23|361.03|364.73|362.53|364.73|362.53|363.23|361.03|0
1647525680000|2022-03-17 14:01:20|364.98|362.78|364.73|362.53|365.1|362.9|364.73|362.53|0
1647525690000|2022-03-17 14:01:30|364.48|362.28|363.73|361.53|364.85|362.65|363.73|361.53|0
1647525700000|2022-03-17 14:01:40|363.98|361.78|364.48|362.28|364.85|362.65|363.98|361.78|0
1647525710000|2022-03-17 14:01:50|365.23|363.03|365.73|363.53|365.73|363.53|364.98|362.78|0
1647525720000|2022-03-17 14:02:00|365.48|363.28|366.98|364.78|366.98|364.78|365.48|363.28|0
1647525730000|2022-03-17 14:02:10|366.73|364.53|367.73|365.53|367.73|365.53|366.6|364.4|0
1647525740000|2022-03-17 14:02:20|367.6|365.4|367.85|365.65|367.85|365.65|367.6|365.4|0
1647525750000|2022-03-17 14:02:30|367.48|365.28|366.73|364.53|367.73|365.53|366.73|364.53|0
1647525760000|2022-03-17 14:02:40|365.98|363.78|365.48|363.28|365.98|363.78|365.48|363.28|0
1647525770000|2022-03-17 14:02:50|365.35|363.15|364.98|362.78|365.35|363.15|364.98|362.78|0
1647525780000|2022-03-17 14:03:00|365.23|363.03|365.1|362.9|365.23|363.03|364.73|362.53|0
1647525790000|2022-03-17 14:03:10|364.98|362.78|365.48|363.28|365.73|363.53|364.98|362.78|0
1647525800000|2022-03-17 14:03:20|364.98|362.78|364.98|362.78|364.98|362.78|364.98|362.78|0
1647525810000|2022-03-17 14:03:30|365.48|363.28|365.73|363.53|365.73|363.53|365.23|363.03|0
1647525820000|2022-03-17 14:03:40|365.98|363.78|366.23|364.03|366.23|364.03|365.73|363.53|0
1647525830000|2022-03-17 14:03:50|366.98|364.78|365.98|363.78|366.98|364.78|365.98|363.78|0
1647525840000|2022-03-17 14:04:00|364.73|362.53|365.98|363.78|366.23|364.03|364.73|362.53|0
1647525850000|2022-03-17 14:04:10|366.73|364.53|367.23|365.03|367.48|365.28|366.73|364.53|0
1647525860000|2022-03-17 14:04:20|367.98|365.78|368.48|366.28|368.48|366.28|367.98|365.78|0
1647525870000|2022-03-17 14:04:30|368.73|366.53|368.48|366.28|369.23|367.03|368.48|366.28|0
1647525880000|2022-03-17 14:04:40|368.73|366.53|367.98|365.78|368.73|366.53|367.98|365.78|0
1647525890000|2022-03-17 14:04:50|368.23|366.03|368.73|366.53|368.73|366.53|367.98|365.78|0
1647525900000|2022-03-17 14:05:00|368.23|366.03|367.73|365.53|368.23|366.03|367.23|365.03|0
1647525910000|2022-03-17 14:05:10|368.23|366.03|368.73|366.53|369.23|367.03|368.23|366.03|0
1647525920000|2022-03-17 14:05:20|368.98|366.78|369.73|367.53|369.73|367.53|368.98|366.78|0
1647525930000|2022-03-17 14:05:30|370.48|368.28|370.48|368.28|370.48|368.28|370.23|368.03|0
1647525940000|2022-03-17 14:05:40|370.35|368.15|370.23|368.03|370.73|368.53|370.23|368.03|0
1647525950000|2022-03-17 14:05:50|370.98|368.78|372.73|370.53|372.73|370.53|370.98|368.78|0
1647525960000|2022-03-17 14:06:00|372.48|370.28|371.23|369.03|372.48|370.28|371.23|369.03|0
1647525970000|2022-03-17 14:06:10|371.73|369.53|370.85|368.65|371.73|369.53|370.85|368.65|0
1647525980000|2022-03-17 14:06:20|370.98|368.78|371.48|369.28|371.48|369.28|370.98|368.78|0
1647525990000|2022-03-17 14:06:30|372.23|370.03|372.48|370.28|372.48|370.28|372.23|370.03|0
1647526000000|2022-03-17 14:06:40|371.98|369.78|371.98|369.78|371.98|369.78|371.73|369.53|0
1647526010000|2022-03-17 14:06:50|371.85|369.65|372.23|370.03|372.23|370.03|371.85|369.65|0
1647526020000|2022-03-17 14:07:00|372.73|370.53|372.48|370.28|372.73|370.53|371.48|369.28|0
1647526030000|2022-03-17 14:07:10|372.73|370.53|371.23|369.03|372.73|370.53|370.98|368.78|0
1647526040000|2022-03-17 14:07:20|371.98|369.78|371.48|369.28|372.48|370.28|371.48|369.28|0
1647526050000|2022-03-17 14:07:30|371.23|369.03|371.73|369.53|371.73|369.53|370.73|368.53|0
1647526060000|2022-03-17 14:07:40|371.48|369.28|371.48|369.28|371.48|369.28|370.98|368.78|0
1647526070000|2022-03-17 14:07:50|370.98|368.78|371.48|369.28|371.48|369.28|370.98|368.78|0
1647526080000|2022-03-17 14:08:00|371.73|369.53|368.73|366.53|371.73|369.53|368.73|366.53|0
1647526090000|2022-03-17 14:08:10|368.48|366.28|369.6|367.4|369.6|367.4|368.23|366.03|0
1647526100000|2022-03-17 14:08:20|369.98|367.78|369.23|367.03|369.98|367.78|369.23|367.03|0
1647526110000|2022-03-17 14:08:30|369.48|367.28|369.48|367.28|369.48|367.28|369.23|367.03|0
1647526120000|2022-03-17 14:08:40|369.23|367.03|368.48|366.28|369.23|367.03|368.48|366.28|0
1647526130000|2022-03-17 14:08:50|369.23|367.03|369.35|367.15|369.35|367.15|369.23|367.03|0
1647526140000|2022-03-17 14:09:00|370.23|368.03|370.85|368.65|370.98|368.78|370.23|368.03|0
1647526150000|2022-03-17 14:09:10|371.23|369.03|371.98|369.78|371.98|369.78|371.23|369.03|0
1647526160000|2022-03-17 14:09:20|371.48|369.28|371.98|369.78|371.98|369.78|371.48|369.28|0
1647526170000|2022-03-17 14:09:30|372.23|370.03|372.48|370.28|372.48|370.28|371.98|369.78|0
1647526180000|2022-03-17 14:09:40|372.23|370.03|372.23|370.03|372.48|370.28|372.23|370.03|0
1647526190000|2022-03-17 14:09:50|372.73|370.53|371.98|369.78|372.73|370.53|371.98|369.78|0
1647526200000|2022-03-17 14:10:00|371.48|369.28|370.98|368.78|371.48|369.28|370.98|368.78|0
1647526210000|2022-03-17 14:10:10|370.48|368.28|371.73|369.53|371.73|369.53|370.48|368.28|0
1647526220000|2022-03-17 14:10:20|371.98|369.78|371.48|369.28|371.98|369.78|371.23|369.03|0
1647526230000|2022-03-17 14:10:30|370.73|368.53|370.23|368.03|370.73|368.53|370.23|368.03|0
1647526240000|2022-03-17 14:10:40|369.98|367.78|369.48|367.28|369.98|367.78|369.48|367.28|0
1647526250000|2022-03-17 14:10:50|370.23|368.03|370.35|368.15|370.73|368.53|370.23|368.03|0
1647526260000|2022-03-17 14:11:00|370.6|368.4|372.73|370.53|372.73|370.53|370.6|368.4|0
1647526270000|2022-03-17 14:11:10|371.73|369.53|372.23|370.03|372.73|370.53|371.73|369.53|0
1647526280000|2022-03-17 14:11:20|371.73|369.53|372.35|370.15|372.35|370.15|371.73|369.53|0
1647526290000|2022-03-17 14:11:30|372.23|370.03|371.85|369.65|372.23|370.03|371.73|369.53|0
1647526300000|2022-03-17 14:11:40|371.35|369.15|370.73|368.53|371.48|369.28|370.73|368.53|0
1647526310000|2022-03-17 14:11:50|370.98|368.78|370.73|368.53|371.1|368.9|370.23|368.03|0
1647526320000|2022-03-17 14:12:00|370.48|368.28|369.6|367.4|370.48|368.28|369.6|367.4|0
1647526330000|2022-03-17 14:12:10|369.48|367.28|368.73|366.53|369.48|367.28|368.73|366.53|0
1647526340000|2022-03-17 14:12:20|368.48|366.28|368.23|366.03|368.48|366.28|367.98|365.78|0
1647526350000|2022-03-17 14:12:30|367.98|365.78|367.98|365.78|368.23|366.03|367.98|365.78|0
1647526360000|2022-03-17 14:12:40|369.23|367.03|369.23|367.03|369.73|367.53|369.23|367.03|0
1647526370000|2022-03-17 14:12:50|369.48|367.28|367.73|365.53|369.48|367.28|367.73|365.53|0
1647526380000|2022-03-17 14:13:00|367.98|365.78|367.73|365.53|368.23|366.03|367.73|365.53|0
1647526390000|2022-03-17 14:13:10|367.98|365.78|368.23|366.03|368.48|366.28|367.73|365.53|0
1647526400000|2022-03-17 14:13:20|369.48|367.28|368.85|366.65|369.48|367.28|368.6|366.4|0
1647526410000|2022-03-17 14:13:30|369.1|366.9|368.98|366.78|369.98|367.78|368.48|366.28|0
1647526420000|2022-03-17 14:13:40|368.73|366.53|369.23|367.03|369.23|367.03|368.48|366.28|0
1647526430000|2022-03-17 14:13:50|369.73|367.53|370.23|368.03|370.23|368.03|369.73|367.53|0
1647526440000|2022-03-17 14:14:00|369.48|367.28|371.48|369.28|372.73|370.53|369.48|367.28|0
1647526450000|2022-03-17 14:14:10|370.35|368.15|370.48|368.28|370.98|368.78|370.23|368.03|0
1647526460000|2022-03-17 14:14:20|368.73|366.53|368.73|366.53|368.98|366.78|368.73|366.53|0
1647526470000|2022-03-17 14:14:30|368.23|366.03|367.73|365.53|368.23|366.03|367.73|365.53|0
1647526480000|2022-03-17 14:14:40|366.48|364.28|366.23|364.03|366.73|364.53|366.23|364.03|0
1647526490000|2022-03-17 14:14:50|365.48|363.28|366.23|364.03|366.23|364.03|365.48|363.28|0
1647526500000|2022-03-17 14:15:00|366.85|364.65|367.73|365.53|368.23|366.03|366.85|364.65|0
1647526510000|2022-03-17 14:15:10|366.73|364.53|366.98|364.78|366.98|364.78|366.73|364.53|0
1647526520000|2022-03-17 14:15:20|366.73|364.53|367.98|365.78|367.98|365.78|366.73|364.53|0
1647526530000|2022-03-17 14:15:30|368.48|366.28|367.98|365.78|368.48|366.28|367.98|365.78|0
1647526540000|2022-03-17 14:15:40|367.23|365.03|366.98|364.78|367.23|365.03|366.98|364.78|0
1647526550000|2022-03-17 14:15:50|366.73|364.53|367.48|365.28|367.48|365.28|366.73|364.53|0
1647526560000|2022-03-17 14:16:00|367.98|365.78|366.48|364.28|367.98|365.78|366.23|364.03|0
1647526570000|2022-03-17 14:16:10|365.73|363.53|366.98|364.78|366.98|364.78|365.73|363.53|0
1647526580000|2022-03-17 14:16:20|367.23|365.03|367.48|365.28|367.48|365.28|367.23|365.03|0
1647526590000|2022-03-17 14:16:30|367.73|365.53|366.85|364.65|367.73|365.53|366.85|364.65|0
1647526600000|2022-03-17 14:16:40|366.23|364.03|365.48|363.28|366.23|364.03|365.48|363.28|0
1647526610000|2022-03-17 14:16:50|364.73|362.53|365.73|363.53|365.73|363.53|364.73|362.53|0
1647526620000|2022-03-17 14:17:00|365.98|363.78|364.98|362.78|365.98|363.78|364.98|362.78|0
1647526630000|2022-03-17 14:17:10|364.73|362.53|365.23|363.03|365.73|363.53|364.73|362.53|0
1647526640000|2022-03-17 14:17:20|365.48|363.28|367.73|365.53|367.73|365.53|365.48|363.28|0
1647526650000|2022-03-17 14:17:30|367.98|365.78|367.73|365.53|368.23|366.03|367.73|365.53|0
1647526660000|2022-03-17 14:17:40|367.98|365.78|367.23|365.03|367.98|365.78|366.73|364.53|0
1647526670000|2022-03-17 14:17:50|367.6|365.4|367.48|365.28|367.6|365.4|367.23|365.03|0
1647526680000|2022-03-17 14:18:00|367.98|365.78|368.23|366.03|368.73|366.53|367.98|365.78|0
1647526690000|2022-03-17 14:18:10|368.73|366.53|368.73|366.53|368.73|366.53|368.48|366.28|0
1647526700000|2022-03-17 14:18:20|368.98|366.78|368.23|366.03|368.98|366.78|368.23|366.03|0
1647526710000|2022-03-17 14:18:30|367.98|365.78|367.6|365.4|368.23|366.03|367.6|365.4|0
1647526720000|2022-03-17 14:18:40|368.85|366.65|368.23|366.03|368.85|366.65|367.73|365.53|0
1647526730000|2022-03-17 14:18:50|367.73|365.53|367.48|365.28|367.73|365.53|367.23|365.03|0
1647526740000|2022-03-17 14:19:00|367.23|365.03|366.98|364.78|367.23|365.03|366.98|364.78|0
1647526750000|2022-03-17 14:19:10|366.48|364.28|365.48|363.28|366.48|364.28|365.48|363.28|0
1647526760000|2022-03-17 14:19:20|365.98|363.78|365.23|363.03|365.98|363.78|365.23|363.03|0
1647526770000|2022-03-17 14:19:30|364.23|362.03|364.73|362.53|364.73|362.53|364.23|362.03|0
1647526780000|2022-03-17 14:19:40|364.48|362.28|363.98|361.78|364.48|362.28|363.98|361.78|0
1647526790000|2022-03-17 14:19:50|364.1|361.9|364.98|362.78|364.98|362.78|364.1|361.9|0
1647526800000|2022-03-17 14:20:00|364.23|362.03|365.23|363.03|365.23|363.03|364.23|362.03|0
1647526810000|2022-03-17 14:20:10|364.98|362.78|366.48|364.28|366.48|364.28|364.98|362.78|0
1647526820000|2022-03-17 14:20:20|365.73|363.53|365.48|363.28|365.73|363.53|364.98|362.78|0
1647526830000|2022-03-17 14:20:30|365.85|363.65|365.98|363.78|365.98|363.78|365.85|363.65|0
1647526840000|2022-03-17 14:20:40|365.48|363.28|365.48|363.28|365.85|363.65|365.48|363.28|0
1647526850000|2022-03-17 14:20:50|364.23|362.03|364.48|362.28|364.48|362.28|364.23|362.03|0
1647526860000|2022-03-17 14:21:00|364.23|362.03|367.23|365.03|367.23|365.03|364.23|362.03|0
1647526870000|2022-03-17 14:21:10|367.1|364.9|369.23|367.03|369.23|367.03|367.1|364.9|0
1647526880000|2022-03-17 14:21:20|368.98|366.78|368.98|366.78|368.98|366.78|368.23|366.03|0
1647526890000|2022-03-17 14:21:30|369.23|367.03|368.98|366.78|369.23|367.03|368.98|366.78|0
1647526900000|2022-03-17 14:21:40|369.23|367.03|369.23|367.03|369.23|367.03|368.98|366.78|0
1647526910000|2022-03-17 14:21:50|368.98|366.78|369.48|367.28|369.48|367.28|368.98|366.78|0
1647526920000|2022-03-17 14:22:00|369.73|367.53|369.48|367.28|370.85|368.65|369.48|367.28|0
1647526930000|2022-03-17 14:22:10|367.98|365.78|366.98|364.78|367.98|365.78|366.98|364.78|0
1647526940000|2022-03-17 14:22:20|367.73|365.53|367.98|365.78|368.23|366.03|367.73|365.53|0
1647526950000|2022-03-17 14:22:30|368.73|366.53|368.98|366.78|368.98|366.78|368.73|366.53|0
1647526960000|2022-03-17 14:22:40|368.73|366.53|368.23|366.03|369.23|367.03|368.23|366.03|0
1647526970000|2022-03-17 14:22:50|367.73|365.53|368.23|366.03|368.23|366.03|367.73|365.53|0
1647526980000|2022-03-17 14:23:00|368.1|365.9|367.98|365.78|368.48|366.28|367.98|365.78|0
1647526990000|2022-03-17 14:23:10|367.48|365.28|367.23|365.03|367.48|365.28|367.23|365.03|0
1647527000000|2022-03-17 14:23:20|366.85|364.65|367.98|365.78|367.98|365.78|366.6|364.4|0
1647527010000|2022-03-17 14:23:30|368.23|366.03|368.48|366.28|368.48|366.28|367.98|365.78|0
1647527020000|2022-03-17 14:23:40|368.73|366.53|368.98|366.78|368.98|366.78|368.48|366.28|0
1647527030000|2022-03-17 14:23:50|369.23|367.03|369.35|367.15|369.48|367.28|369.23|367.03|0
1647527040000|2022-03-17 14:24:00|369.73|367.53|370.23|368.03|370.23|368.03|369.48|367.28|0
1647527050000|2022-03-17 14:24:10|370.35|368.15|370.48|368.28|370.48|368.28|370.35|368.15|0
1647527060000|2022-03-17 14:24:20|370.23|368.03|368.98|366.78|370.23|368.03|368.98|366.78|0
1647527070000|2022-03-17 14:24:30|369.48|367.28|370.35|368.15|370.35|368.15|369.48|367.28|0
1647527080000|2022-03-17 14:24:40|370.23|368.03|369.98|367.78|370.48|368.28|369.98|367.78|0
1647527090000|2022-03-17 14:24:50|369.73|367.53|370.23|368.03|370.23|368.03|369.73|367.53|0
1647527100000|2022-03-17 14:25:00|369.98|367.78|370.73|368.53|370.73|368.53|369.98|367.78|0
1647527110000|2022-03-17 14:25:10|370.98|368.78|369.98|367.78|370.98|368.78|369.98|367.78|0
1647527120000|2022-03-17 14:25:20|369.73|367.53|369.98|367.78|369.98|367.78|369.23|367.03|0
1647527130000|2022-03-17 14:25:30|370.48|368.28|369.98|367.78|370.48|368.28|369.98|367.78|0
1647527140000|2022-03-17 14:25:40|369.73|367.53|370.23|368.03|370.23|368.03|368.98|366.78|0
1647527150000|2022-03-17 14:25:50|369.23|367.03|367.98|365.78|369.23|367.03|367.98|365.78|0
1647527160000|2022-03-17 14:26:00|368.23|366.03|369.48|367.28|369.48|367.28|368.23|366.03|0
1647527170000|2022-03-17 14:26:10|369.73|367.53|370.48|368.28|370.48|368.28|369.73|367.53|0
1647527180000|2022-03-17 14:26:20|370.23|368.03|368.98|366.78|370.23|368.03|368.98|366.78|0
1647527190000|2022-03-17 14:26:30|368.73|366.53|368.48|366.28|368.73|366.53|368.48|366.28|0
1647527200000|2022-03-17 14:26:40|367.98|365.78|368.48|366.28|368.48|366.28|367.48|365.28|0
1647527210000|2022-03-17 14:26:50|368.73|366.53|367.73|365.53|368.73|366.53|367.73|365.53|0
1647527220000|2022-03-17 14:27:00|367.23|365.03|367.85|365.65|367.98|365.78|367.23|365.03|0
1647527230000|2022-03-17 14:27:10|368.23|366.03|368.6|366.4|368.6|366.4|368.23|366.03|0
1647527240000|2022-03-17 14:27:20|368.98|366.78|369.23|367.03|369.23|367.03|368.73|366.53|0
1647527250000|2022-03-17 14:27:30|369.48|367.28|369.48|367.28|369.48|367.28|369.48|367.28|0
1647527260000|2022-03-17 14:27:40|369.73|367.53|369.48|367.28|369.73|367.53|369.23|367.03|0
1647527270000|2022-03-17 14:27:50|369.98|367.78|369.73|367.53|369.98|367.78|369.6|367.4|0
1647527280000|2022-03-17 14:28:00|369.35|367.15|368.73|366.53|369.98|367.78|368.73|366.53|0
1647527290000|2022-03-17 14:28:10|368.98|366.78|369.23|367.03|369.23|367.03|368.48|366.28|0
1647527300000|2022-03-17 14:28:20|368.98|366.78|368.48|366.28|368.98|366.78|368.48|366.28|0
1647527310000|2022-03-17 14:28:30|368.23|366.03|367.73|365.53|368.23|366.03|367.73|365.53|0
1647527320000|2022-03-17 14:28:40|367.48|365.28|367.73|365.53|367.98|365.78|367.48|365.28|0
1647527330000|2022-03-17 14:28:50|367.23|365.03|368.1|365.9|368.23|366.03|367.23|365.03|0
1647527340000|2022-03-17 14:29:00|368.48|366.28|368.23|366.03|368.48|366.28|367.85|365.65|0
1647527350000|2022-03-17 14:29:10|368.48|366.28|368.98|366.78|368.98|366.78|368.23|366.03|0
1647527360000|2022-03-17 14:29:20|368.73|366.53|367.23|365.03|368.73|366.53|367.23|365.03|0
1647527370000|2022-03-17 14:29:30|368.23|366.03|367.98|365.78|368.23|366.03|367.73|365.53|0
1647527380000|2022-03-17 14:29:40|367.73|365.53|367.48|365.28|367.98|365.78|367.48|365.28|0
1647527390000|2022-03-17 14:29:50|367.6|365.4|367.98|365.78|367.98|365.78|367.6|365.4|0
1647527400000|2022-03-17 14:30:00|368.48|366.28|368.6|366.4|369.23|367.03|368.48|366.28|0
1647527410000|2022-03-17 14:30:10|368.23|366.03|367.23|365.03|368.23|366.03|366.98|364.78|0
1647527420000|2022-03-17 14:30:20|366.98|364.78|365.98|363.78|366.98|364.78|365.98|363.78|0
1647527430000|2022-03-17 14:30:30|365.35|363.15|365.23|363.03|365.35|363.15|365.1|362.9|0
1647527440000|2022-03-17 14:30:40|365.1|362.9|365.35|363.15|365.35|363.15|364.98|362.78|0
1647527450000|2022-03-17 14:30:50|364.98|362.78|364.73|362.53|365.23|363.03|364.48|362.28|0
1647527460000|2022-03-17 14:31:00|364.23|362.03|365.23|363.03|365.48|363.28|364.23|362.03|0
1647527470000|2022-03-17 14:31:10|365.35|363.15|365.1|362.9|365.35|363.15|364.98|362.78|0
1647527480000|2022-03-17 14:31:20|365.73|363.53|364.73|362.53|365.73|363.53|364.73|362.53|0
1647527490000|2022-03-17 14:31:30|363.48|361.28|362.48|360.28|363.73|361.53|362.48|360.28|0
1647527500000|2022-03-17 14:31:40|362.23|360.03|361.73|359.53|362.23|360.03|361.48|359.28|0
1647527510000|2022-03-17 14:31:50|361.85|359.65|362.98|360.78|362.98|360.78|361.85|359.65|0
1647527520000|2022-03-17 14:32:00|362.6|360.4|363.23|361.03|363.23|361.03|362.6|360.4|0
1647527530000|2022-03-17 14:32:10|363.48|361.28|362.48|360.28|363.48|361.28|362.48|360.28|0
1647527540000|2022-03-17 14:32:20|362.23|360.03|359.98|357.78|362.23|360.03|359.98|357.78|0
1647527550000|2022-03-17 14:32:30|359.48|357.28|359.73|357.53|359.98|357.78|359.23|357.03|0
1647527560000|2022-03-17 14:32:40|360.1|357.9|361.73|359.53|361.73|359.53|360.1|357.9|0
1647527570000|2022-03-17 14:32:50|361.23|359.03|361.73|359.53|361.73|359.53|360.98|358.78|0
1647527580000|2022-03-17 14:33:00|361.23|359.03|361.23|359.03|361.48|359.28|361.23|359.03|0
1647527590000|2022-03-17 14:33:10|361.73|359.53|360.98|358.78|361.73|359.53|360.98|358.78|0
1647527600000|2022-03-17 14:33:20|361.23|359.03|362.1|359.9|362.1|359.9|361.23|359.03|0
1647527610000|2022-03-17 14:33:30|362.23|360.03|361.98|359.78|362.35|360.15|361.98|359.78|0
1647527620000|2022-03-17 14:33:40|360.98|358.78|361.73|359.53|361.73|359.53|360.98|358.78|0
1647527630000|2022-03-17 14:33:50|361.48|359.28|363.48|361.28|363.48|361.28|361.48|359.28|0
1647527640000|2022-03-17 14:34:00|363.73|361.53|365.23|363.03|365.23|363.03|363.73|361.53|0
1647527650000|2022-03-17 14:34:10|364.98|362.78|365.23|363.03|365.35|363.15|364.98|362.78|0
1647527660000|2022-03-17 14:34:20|364.98|362.78|365.73|363.53|365.73|363.53|364.98|362.78|0
1647527670000|2022-03-17 14:34:30|365.48|363.28|364.85|362.65|365.73|363.53|364.85|362.65|0
1647527680000|2022-03-17 14:34:40|364.98|362.78|365.35|363.15|365.35|363.15|364.98|362.78|0
1647527690000|2022-03-17 14:34:50|364.73|362.53|363.48|361.28|364.73|362.53|363.48|361.28|0
1647527700000|2022-03-17 14:35:00|363.73|361.53|364.23|362.03|364.48|362.28|363.73|361.53|0
1647527710000|2022-03-17 14:35:10|363.98|361.78|362.23|360.03|363.98|361.78|361.98|359.78|0
1647527720000|2022-03-17 14:35:20|361.98|359.78|361.23|359.03|361.98|359.78|361.23|359.03|0
1647527730000|2022-03-17 14:35:30|361.6|359.4|360.48|358.28|361.6|359.4|360.48|358.28|0
1647527740000|2022-03-17 14:35:40|360.98|358.78|360.98|358.78|360.98|358.78|360.85|358.65|0
1647527750000|2022-03-17 14:35:50|360.73|358.53|360.98|358.78|360.98|358.78|360.48|358.28|0
1647527760000|2022-03-17 14:36:00|360.73|358.53|360.48|358.28|360.73|358.53|360.48|358.28|0
1647527770000|2022-03-17 14:36:10|360.23|358.03|358.98|356.78|360.23|358.03|358.98|356.78|0
1647527780000|2022-03-17 14:36:20|358.73|356.53|358.73|356.53|358.73|356.53|358.48|356.28|0
1647527790000|2022-03-17 14:36:30|358.98|356.78|359.48|357.28|359.48|357.28|358.48|356.28|0
1647527800000|2022-03-17 14:36:40|359.73|357.53|359.98|357.78|359.98|357.78|359.73|357.53|0
1647527810000|2022-03-17 14:36:50|360.23|358.03|359.73|357.53|360.23|358.03|359.48|357.28|0
1647527820000|2022-03-17 14:37:00|359.48|357.28|359.1|356.9|359.48|357.28|359.1|356.9|0
1647527830000|2022-03-17 14:37:10|358.48|356.28|358.73|356.53|358.73|356.53|358.48|356.28|0
1647527840000|2022-03-17 14:37:20|359.73|357.53|360.35|358.15|360.35|358.15|359.73|357.53|0
1647527850000|2022-03-17 14:37:30|359.98|357.78|358.98|356.78|359.98|357.78|358.98|356.78|0
1647527860000|2022-03-17 14:37:40|358.73|356.53|359.35|357.15|359.35|357.15|358.73|356.53|0
1647527870000|2022-03-17 14:37:50|359.1|356.9|358.48|356.28|359.1|356.9|358.23|356.03|0
1647527880000|2022-03-17 14:38:00|358.73|356.53|358.23|356.03|358.73|356.53|357.48|355.28|0
1647527890000|2022-03-17 14:38:10|357.98|355.78|358.73|356.53|358.85|356.65|357.98|355.78|0
1647527900000|2022-03-17 14:38:20|358.98|356.78|359.23|357.03|359.48|357.28|358.98|356.78|0
1647527910000|2022-03-17 14:38:30|359.1|356.9|358.73|356.53|359.1|356.9|358.73|356.53|0
1647527920000|2022-03-17 14:38:40|358.98|356.78|358.98|356.78|358.98|356.78|358.48|356.28|0
1647527930000|2022-03-17 14:38:50|359.1|356.9|359.73|357.53|359.73|357.53|359.1|356.9|0
1647527940000|2022-03-17 14:39:00|360.73|358.53|361.23|359.03|361.23|359.03|360.73|358.53|0
1647527950000|2022-03-17 14:39:10|361.1|358.9|361.23|359.03|361.23|359.03|361.1|358.9|0
1647527960000|2022-03-17 14:39:20|360.98|358.78|361.23|359.03|361.23|359.03|360.73|358.53|0
1647527970000|2022-03-17 14:39:30|361.98|359.78|361.73|359.53|361.98|359.78|361.73|359.53|0
1647527980000|2022-03-17 14:39:40|361.23|359.03|361.48|359.28|361.48|359.28|361.23|359.03|0
1647527990000|2022-03-17 14:39:50|361.98|359.78|362.73|360.53|362.73|360.53|361.85|359.65|0
1647528000000|2022-03-17 14:40:00|363.98|361.78|362.73|360.53|363.98|361.78|362.6|360.4|0
1647528010000|2022-03-17 14:40:10|361.48|359.28|362.35|360.15|362.98|360.78|361.48|359.28|0
1647528020000|2022-03-17 14:40:20|362.23|360.03|362.23|360.03|362.48|360.28|361.98|359.78|0
1647528030000|2022-03-17 14:40:30|361.85|359.65|361.23|359.03|361.85|359.65|360.98|358.78|0
1647528040000|2022-03-17 14:40:40|361.98|359.78|362.1|359.9|362.1|359.9|361.48|359.28|0
1647528050000|2022-03-17 14:40:50|362.35|360.15|362.73|360.53|362.98|360.78|362.23|360.03|0
1647528060000|2022-03-17 14:41:00|362.48|360.28|362.98|360.78|362.98|360.78|362.48|360.28|0
1647528070000|2022-03-17 14:41:10|363.48|361.28|363.73|361.53|363.98|361.78|363.48|361.28|0
1647528080000|2022-03-17 14:41:20|362.98|360.78|362.23|360.03|363.23|361.03|362.23|360.03|0
1647528090000|2022-03-17 14:41:30|361.73|359.53|361.23|359.03|361.73|359.53|361.23|359.03|0
1647528100000|2022-03-17 14:41:40|360.73|358.53|360.73|358.53|360.73|358.53|360.48|358.28|0
1647528110000|2022-03-17 14:41:50|360.35|358.15|361.48|359.28|361.48|359.28|360.23|358.03|0
1647528120000|2022-03-17 14:42:00|359.48|357.28|358.73|356.53|359.48|357.28|358.73|356.53|0
1647528130000|2022-03-17 14:42:10|358.48|356.28|356.85|354.65|358.48|356.28|356.85|354.65|0
1647528140000|2022-03-17 14:42:20|356.98|354.78|356.73|354.53|356.98|354.78|356.48|354.28|0
1647528150000|2022-03-17 14:42:30|357.48|355.28|358.23|356.03|358.23|356.03|356.98|354.78|0
1647528160000|2022-03-17 14:42:40|359.23|357.03|359.23|357.03|359.23|357.03|358.85|356.65|0
1647528170000|2022-03-17 14:42:50|358.48|356.28|358.48|356.28|358.48|356.28|358.1|355.9|0
1647528180000|2022-03-17 14:43:00|356.73|354.53|356.73|354.53|357.48|355.28|356.73|354.53|0
1647528190000|2022-03-17 14:43:10|355.98|353.78|356.48|354.28|356.48|354.28|355.98|353.78|0
1647528200000|2022-03-17 14:43:20|356.73|354.53|355.73|353.53|356.73|354.53|355.73|353.53|0
1647528210000|2022-03-17 14:43:30|356.73|354.53|356.73|354.53|356.73|354.53|356.73|354.53|0
1647528220000|2022-03-17 14:43:40|356.23|354.03|356.23|354.03|356.23|354.03|355.98|353.78|0
1647528230000|2022-03-17 14:43:50|355.98|353.78|359.48|357.28|359.48|357.28|355.98|353.78|0
1647528240000|2022-03-17 14:44:00|358.23|356.03|357.73|355.53|358.23|356.03|357.73|355.53|0
1647528250000|2022-03-17 14:44:10|357.98|355.78|358.48|356.28|358.73|356.53|357.98|355.78|0
1647528260000|2022-03-17 14:44:20|358.6|356.4|358.98|356.78|359.1|356.9|358.6|356.4|0
1647528270000|2022-03-17 14:44:30|358.48|356.28|358.23|356.03|358.48|356.28|357.6|355.4|0
1647528280000|2022-03-17 14:44:40|358.73|356.53|359.73|357.53|359.73|357.53|358.73|356.53|0
1647528290000|2022-03-17 14:44:50|359.23|357.03|359.48|357.28|359.48|357.28|359.23|357.03|0
1647528300000|2022-03-17 14:45:00|358.85|356.65|358.98|356.78|358.98|356.78|357.98|355.78|0
1647528310000|2022-03-17 14:45:10|359.48|357.28|359.23|357.03|359.73|357.53|359.23|357.03|0
1647528320000|2022-03-17 14:45:20|358.48|356.28|359.23|357.03|359.23|357.03|358.48|356.28|0
1647528330000|2022-03-17 14:45:30|359.73|357.53|360.23|358.03|360.23|358.03|359.73|357.53|0
1647528340000|2022-03-17 14:45:40|360.1|357.9|360.35|358.15|360.35|358.15|359.6|357.4|0
1647528350000|2022-03-17 14:45:50|360.48|358.28|360.73|358.53|360.98|358.78|360.48|358.28|0
1647528360000|2022-03-17 14:46:00|360.48|358.28|360.73|358.53|360.73|358.53|359.98|357.78|0
1647528370000|2022-03-17 14:46:10|360.98|358.78|360.23|358.03|360.98|358.78|360.23|358.03|0
1647528380000|2022-03-17 14:46:20|359.6|357.4|359.6|357.4|359.73|357.53|359.6|357.4|0
1647528390000|2022-03-17 14:46:30|358.48|356.28|358.48|356.28|358.48|356.28|357.98|355.78|0
1647528400000|2022-03-17 14:46:40|358.23|356.03|358.48|356.28|359.23|357.03|358.23|356.03|0
1647528410000|2022-03-17 14:46:50|357.85|355.65|358.48|356.28|358.48|356.28|357.85|355.65|0
1647528420000|2022-03-17 14:47:00|357.73|355.53|357.23|355.03|357.73|355.53|357.23|355.03|0
1647528430000|2022-03-17 14:47:10|356.73|354.53|355.48|353.28|356.73|354.53|355.48|353.28|0
1647528440000|2022-03-17 14:47:20|356.23|354.03|355.23|353.03|356.23|354.03|355.23|353.03|0
1647528450000|2022-03-17 14:47:30|354.48|352.28|353.98|351.78|354.48|352.28|353.98|351.78|0
1647528460000|2022-03-17 14:47:40|352.98|350.78|352.98|350.78|353.73|351.53|352.98|350.78|0
1647528470000|2022-03-17 14:47:50|352.73|350.53|350.98|348.78|352.73|350.53|350.98|348.78|0
1647528480000|2022-03-17 14:48:00|351.73|349.53|352.23|350.03|352.73|350.53|351.73|349.53|0
1647528490000|2022-03-17 14:48:10|352.1|349.9|347.48|345.28|352.1|349.9|347.35|345.15|0
1647528500000|2022-03-17 14:48:20|346.23|344.03|348.98|346.78|348.98|346.78|346.23|344.03|0
1647528510000|2022-03-17 14:48:30|348.73|346.53|349.48|347.28|349.73|347.53|348.73|346.53|0
1647528520000|2022-03-17 14:48:40|348.73|346.53|348.48|346.28|348.73|346.53|348.48|346.28|0
1647528530000|2022-03-17 14:48:50|348.73|346.53|348.98|346.78|348.98|346.78|348.73|346.53|0
1647528540000|2022-03-17 14:49:00|348.23|346.03|349.73|347.53|349.73|347.53|348.23|346.03|0
1647528550000|2022-03-17 14:49:10|348.73|346.53|350.73|348.53|350.73|348.53|348.73|346.53|0
1647528560000|2022-03-17 14:49:20|350.48|348.28|349.23|347.03|350.48|348.28|349.23|347.03|0
1647528570000|2022-03-17 14:49:30|349.98|347.78|350.23|348.03|350.23|348.03|349.98|347.78|0
1647528580000|2022-03-17 14:49:40|350.48|348.28|350.48|348.28|350.98|348.78|350.23|348.03|0
1647528590000|2022-03-17 14:49:50|350.6|348.4|352.6|350.4|352.6|350.4|350.6|348.4|0
1647528600000|2022-03-17 14:50:00|352.98|350.78|352.48|350.28|352.98|350.78|351.98|349.78|0
1647528610000|2022-03-17 14:50:10|352.85|350.65|353.6|351.4|353.6|351.4|352.48|350.28|0
1647528620000|2022-03-17 14:50:20|353.35|351.15|352.73|350.53|353.35|351.15|352.73|350.53|0
1647528630000|2022-03-17 14:50:30|353.1|350.9|352.73|350.53|353.1|350.9|352.73|350.53|0
1647528640000|2022-03-17 14:50:40|353.23|351.03|351.6|349.4|353.23|351.03|351.6|349.4|0
1647528650000|2022-03-17 14:50:50|351.98|349.78|352.35|350.15|352.35|350.15|351.98|349.78|0
1647528660000|2022-03-17 14:51:00|351.98|349.78|350.98|348.78|351.98|349.78|350.98|348.78|0
1647528670000|2022-03-17 14:51:10|350.73|348.53|350.48|348.28|350.73|348.53|349.98|347.78|0
1647528680000|2022-03-17 14:51:20|350.73|348.53|350.73|348.53|350.73|348.53|349.98|347.78|0
1647528690000|2022-03-17 14:51:30|350.48|348.28|350.48|348.28|350.48|348.28|350.23|348.03|0
1647528700000|2022-03-17 14:51:40|350.6|348.4|350.23|348.03|351.23|349.03|350.23|348.03|0
1647528710000|2022-03-17 14:51:50|350.1|347.9|350.48|348.28|350.73|348.53|349.98|347.78|0
1647528720000|2022-03-17 14:52:00|350.35|348.15|349.48|347.28|350.35|348.15|348.98|346.78|0
1647528730000|2022-03-17 14:52:10|350.23|348.03|349.6|347.4|350.23|348.03|349.35|347.15|0
1647528740000|2022-03-17 14:52:20|348.98|346.78|348.73|346.53|348.98|346.78|348.23|346.03|0
1647528750000|2022-03-17 14:52:30|348.98|346.78|348.98|346.78|348.98|346.78|348.23|346.03|0
1647528760000|2022-03-17 14:52:40|348.23|346.03|348.48|346.28|348.48|346.28|347.73|345.53|0
1647528770000|2022-03-17 14:52:50|349.23|347.03|347.35|345.15|349.23|347.03|347.35|345.15|0
1647528780000|2022-03-17 14:53:00|347.1|344.9|347.48|345.28|347.48|345.28|346.73|344.53|0
1647528790000|2022-03-17 14:53:10|347.23|345.03|346.73|344.53|347.73|345.53|346.73|344.53|0
1647528800000|2022-03-17 14:53:20|346.98|344.78|346.98|344.78|346.98|344.78|346.73|344.53|0
1647528810000|2022-03-17 14:53:30|346.73|344.53|346.98|344.78|346.98|344.78|346.23|344.03|0
1647528820000|2022-03-17 14:53:40|347.1|344.9|347.98|345.78|347.98|345.78|347.1|344.9|0
1647528830000|2022-03-17 14:53:50|347.73|345.53|347.85|345.65|347.98|345.78|347.73|345.53|0
1647528840000|2022-03-17 14:54:00|347.98|345.78|345.73|343.53|347.98|345.78|345.73|343.53|0
1647528850000|2022-03-17 14:54:10|345.98|343.78|344.98|342.78|346.23|344.03|344.98|342.78|0
1647528860000|2022-03-17 14:54:20|344.6|342.4|344.48|342.28|345.23|343.03|344.48|342.28|0
1647528870000|2022-03-17 14:54:30|344.73|342.53|345.23|343.03|345.48|343.28|344.23|342.03|0
1647528880000|2022-03-17 14:54:40|345.35|343.15|345.98|343.78|346.48|344.28|345.35|343.15|0
1647528890000|2022-03-17 14:54:50|346.23|344.03|345.73|343.53|346.48|344.28|345.73|343.53|0
1647528900000|2022-03-17 14:55:00|345.48|343.28|346.98|344.78|346.98|344.78|345.48|343.28|0
1647528910000|2022-03-17 14:55:10|347.73|345.53|346.98|344.78|347.73|345.53|346.73|344.53|0
1647528920000|2022-03-17 14:55:20|347.48|345.28|347.48|345.28|347.6|345.4|347.48|345.28|0
1647528930000|2022-03-17 14:55:30|347.23|345.03|347.48|345.28|347.73|345.53|347.23|345.03|0
1647528940000|2022-03-17 14:55:40|347.73|345.53|347.98|345.78|347.98|345.78|347.73|345.53|0
1647528950000|2022-03-17 14:55:50|347.73|345.53|347.98|345.78|347.98|345.78|347.73|345.53|0
1647528960000|2022-03-17 14:56:00|349.23|347.03|349.23|347.03|349.23|347.03|349.23|347.03|0
1647528970000|2022-03-17 14:56:10|348.73|346.53|349.48|347.28|349.48|347.28|348.73|346.53|0
1647528980000|2022-03-17 14:56:20|349.85|347.65|349.48|347.28|349.85|347.65|348.98|346.78|0
1647528990000|2022-03-17 14:56:30|349.98|347.78|349.6|347.4|349.98|347.78|349.6|347.4|0
1647529000000|2022-03-17 14:56:40|349.73|347.53|350.35|348.15|350.35|348.15|349.73|347.53|0
1647529010000|2022-03-17 14:56:50|350.23|348.03|348.73|346.53|350.23|348.03|348.73|346.53|0
1647529020000|2022-03-17 14:57:00|348.98|346.78|349.23|347.03|349.23|347.03|348.73|346.53|0
1647529030000|2022-03-17 14:57:10|349.35|347.15|348.23|346.03|349.35|347.15|348.23|346.03|0
1647529040000|2022-03-17 14:57:20|348.48|346.28|348.98|346.78|349.48|347.28|348.48|346.28|0
1647529050000|2022-03-17 14:57:30|349.48|347.28|349.48|347.28|349.73|347.53|349.35|347.15|0
1647529060000|2022-03-17 14:57:40|349.73|347.53|351.23|349.03|351.23|349.03|349.73|347.53|0
1647529070000|2022-03-17 14:57:50|351.48|349.28|351.98|349.78|352.23|350.03|351.48|349.28|0
1647529080000|2022-03-17 14:58:00|351.73|349.53|351.23|349.03|351.98|349.78|350.73|348.53|0
1647529090000|2022-03-17 14:58:10|350.98|348.78|350.48|348.28|350.98|348.78|350.35|348.15|0
1647529100000|2022-03-17 14:58:20|350.23|348.03|350.48|348.28|350.48|348.28|349.73|347.53|0
1647529110000|2022-03-17 14:58:30|350.23|348.03|350.98|348.78|350.98|348.78|350.23|348.03|0
1647529120000|2022-03-17 14:58:40|350.48|348.28|350.85|348.65|350.85|348.65|350.48|348.28|0
1647529130000|2022-03-17 14:58:50|351.23|349.03|350.98|348.78|351.48|349.28|350.98|348.78|0
1647529140000|2022-03-17 14:59:00|350.23|348.03|350.23|348.03|350.73|348.53|350.23|348.03|0
1647529150000|2022-03-17 14:59:10|351.48|349.28|351.23|349.03|351.85|349.65|351.23|349.03|0
1647529160000|2022-03-17 14:59:20|350.98|348.78|351.6|349.4|351.6|349.4|350.98|348.78|0
1647529170000|2022-03-17 14:59:30|351.98|349.78|352.23|350.03|352.35|350.15|351.98|349.78|0
1647529180000|2022-03-17 14:59:40|352.6|350.4|352.23|350.03|352.73|350.53|352.23|350.03|0
1647529190000|2022-03-17 14:59:50|351.98|349.78|351.73|349.53|351.98|349.78|351.48|349.28|0
1647529200000|2022-03-17 15:00:00|350.73|348.53|350.73|348.53|351.23|349.03|350.73|348.53|0
1647529210000|2022-03-17 15:00:10|350.98|348.78|350.35|348.15|351.23|349.03|350.35|348.15|0
1647529220000|2022-03-17 15:00:20|350.48|348.28|351.6|349.4|351.6|349.4|350.48|348.28|0
1647529230000|2022-03-17 15:00:30|351.48|349.28|352.48|350.28|352.48|350.28|351.48|349.28|0
1647529240000|2022-03-17 15:00:40|352.73|350.53|353.48|351.28|353.48|351.28|352.48|350.28|0
1647529250000|2022-03-17 15:00:50|352.98|350.78|351.85|349.65|352.98|350.78|351.73|349.53|0
1647529260000|2022-03-17 15:01:00|350.48|348.28|349.48|347.28|350.73|348.53|349.48|347.28|0
1647529270000|2022-03-17 15:01:10|348.73|346.53|347.6|345.4|348.73|346.53|347.6|345.4|0
1647529280000|2022-03-17 15:01:20|347.73|345.53|348.23|346.03|348.73|346.53|347.73|345.53|0
1647529290000|2022-03-17 15:01:30|347.73|345.53|347.98|345.78|347.98|345.78|347.6|345.4|0
1647529300000|2022-03-17 15:01:40|348.73|346.53|349.98|347.78|349.98|347.78|348.73|346.53|0
1647529310000|2022-03-17 15:01:50|350.73|348.53|351.23|349.03|351.35|349.15|350.73|348.53|0
1647529320000|2022-03-17 15:02:00|350.73|348.53|351.23|349.03|351.23|349.03|350.73|348.53|0
1647529330000|2022-03-17 15:02:10|350.98|348.78|350.98|348.78|350.98|348.78|350.23|348.03|0
1647529340000|2022-03-17 15:02:20|350.73|348.53|351.48|349.28|351.73|349.53|350.48|348.28|0
1647529350000|2022-03-17 15:02:30|351.73|349.53|351.98|349.78|351.98|349.78|351.48|349.28|0
1647529360000|2022-03-17 15:02:40|351.85|349.65|350.98|348.78|351.85|349.65|350.98|348.78|0
1647529370000|2022-03-17 15:02:50|351.23|349.03|350.98|348.78|351.23|349.03|350.23|348.03|0
1647529380000|2022-03-17 15:03:00|350.48|348.28|349.98|347.78|350.48|348.28|349.98|347.78|0
1647529390000|2022-03-17 15:03:10|349.48|347.28|349.35|347.15|349.6|347.4|349.23|347.03|0
1647529400000|2022-03-17 15:03:20|349.48|347.28|349.48|347.28|349.85|347.65|349.48|347.28|0
1647529410000|2022-03-17 15:03:30|348.85|346.65|349.23|347.03|349.23|347.03|348.48|346.28|0
1647529420000|2022-03-17 15:03:40|350.23|348.03|351.23|349.03|351.23|349.03|350.23|348.03|0
1647529430000|2022-03-17 15:03:50|350.98|348.78|349.73|347.53|350.98|348.78|349.73|347.53|0
1647529440000|2022-03-17 15:04:00|349.48|347.28|349.23|347.03|349.48|347.28|349.1|346.9|0
1647529450000|2022-03-17 15:04:10|347.48|345.28|348.23|346.03|348.23|346.03|347.48|345.28|0
1647529460000|2022-03-17 15:04:20|348.6|346.4|349.23|347.03|349.23|347.03|348.6|346.4|0
1647529470000|2022-03-17 15:04:30|349.1|346.9|348.73|346.53|349.1|346.9|348.6|346.4|0
1647529480000|2022-03-17 15:04:40|348.98|346.78|349.1|346.9|349.23|347.03|348.73|346.53|0
1647529490000|2022-03-17 15:04:50|348.98|346.78|349.73|347.53|349.73|347.53|348.73|346.53|0
1647529500000|2022-03-17 15:05:00|349.48|347.28|348.73|346.53|349.48|347.28|347.98|345.78|0
1647529510000|2022-03-17 15:05:10|349.23|347.03|349.48|347.28|349.48|347.28|348.98|346.78|0
1647529520000|2022-03-17 15:05:20|349.98|347.78|349.1|346.9|349.98|347.78|348.98|346.78|0
1647529530000|2022-03-17 15:05:30|349.23|347.03|350.48|348.28|350.48|348.28|349.23|347.03|0
1647529540000|2022-03-17 15:05:40|350.73|348.53|349.73|347.53|350.73|348.53|349.73|347.53|0
1647529550000|2022-03-17 15:05:50|350.48|348.28|349.98|347.78|350.48|348.28|349.98|347.78|0
1647529560000|2022-03-17 15:06:00|350.23|348.03|350.23|348.03|350.23|348.03|349.73|347.53|0
1647529570000|2022-03-17 15:06:10|350.73|348.53|350.73|348.53|350.73|348.53|350.48|348.28|0
1647529580000|2022-03-17 15:06:20|351.23|349.03|351.48|349.28|351.48|349.28|351.23|349.03|0
1647529590000|2022-03-17 15:06:30|351.73|349.53|351.98|349.78|351.98|349.78|351.73|349.53|0
1647529600000|2022-03-17 15:06:40|352.23|350.03|351.73|349.53|352.23|350.03|351.73|349.53|0
1647529610000|2022-03-17 15:06:50|351.98|349.78|351.73|349.53|352.73|350.53|351.73|349.53|0
1647529620000|2022-03-17 15:07:00|351.98|349.78|351.85|349.65|351.98|349.78|351.48|349.28|0
1647529630000|2022-03-17 15:07:10|351.98|349.78|352.48|350.28|352.48|350.28|351.73|349.53|0
1647529640000|2022-03-17 15:07:20|350.98|348.78|350.48|348.28|350.98|348.78|350.23|348.03|0
1647529650000|2022-03-17 15:07:30|351.23|349.03|350.98|348.78|351.23|349.03|350.98|348.78|0
1647529660000|2022-03-17 15:07:40|350.48|348.28|350.73|348.53|350.73|348.53|350.48|348.28|0
1647529670000|2022-03-17 15:07:50|351.35|349.15|351.85|349.65|351.98|349.78|351.35|349.15|0
1647529680000|2022-03-17 15:08:00|351.98|349.78|351.6|349.4|352.48|350.28|351.6|349.4|0
1647529690000|2022-03-17 15:08:10|353.23|351.03|354.48|352.28|354.48|352.28|353.23|351.03|0
1647529700000|2022-03-17 15:08:20|355.73|353.53|356.73|354.53|356.85|354.65|355.73|353.53|0
1647529710000|2022-03-17 15:08:30|356.6|354.4|356.6|354.4|356.6|354.4|356.48|354.28|0
1647529720000|2022-03-17 15:08:40|356.73|354.53|357.35|355.15|357.35|355.15|356.73|354.53|0
1647529730000|2022-03-17 15:08:50|357.23|355.03|357.23|355.03|357.48|355.28|357.23|355.03|0
1647529740000|2022-03-17 15:09:00|357.48|355.28|357.73|355.53|357.73|355.53|356.98|354.78|0
1647529750000|2022-03-17 15:09:10|357.98|355.78|358.73|356.53|358.73|356.53|357.73|355.53|0
1647529760000|2022-03-17 15:09:20|358.48|356.28|358.48|356.28|358.48|356.28|357.98|355.78|0
1647529770000|2022-03-17 15:09:30|358.35|356.15|358.35|356.15|358.73|356.53|358.35|356.15|0
1647529780000|2022-03-17 15:09:40|357.85|355.65|357.48|355.28|357.85|355.65|357.23|355.03|0
1647529790000|2022-03-17 15:09:50|357.73|355.53|357.35|355.15|357.73|355.53|357.35|355.15|0
1647529800000|2022-03-17 15:10:00|356.98|354.78|357.48|355.28|358.23|356.03|356.98|354.78|0
1647529810000|2022-03-17 15:10:10|357.1|354.9|357.23|355.03|357.23|355.03|357.1|354.9|0
1647529820000|2022-03-17 15:10:20|356.98|354.78|356.73|354.53|356.98|354.78|356.73|354.53|0
1647529830000|2022-03-17 15:10:30|356.35|354.15|355.98|353.78|356.35|354.15|355.98|353.78|0
1647529840000|2022-03-17 15:10:40|357.23|355.03|357.73|355.53|357.73|355.53|357.23|355.03|0
1647529850000|2022-03-17 15:10:50|357.48|355.28|357.85|355.65|358.23|356.03|357.48|355.28|0
1647529860000|2022-03-17 15:11:00|357.98|355.78|357.48|355.28|357.98|355.78|357.48|355.28|0
1647529870000|2022-03-17 15:11:10|357.98|355.78|357.73|355.53|357.98|355.78|357.6|355.4|0
1647529880000|2022-03-17 15:11:20|357.48|355.28|357.23|355.03|357.48|355.28|356.98|354.78|0
1647529890000|2022-03-17 15:11:30|356.73|354.53|356.73|354.53|356.85|354.65|356.48|354.28|0
1647529900000|2022-03-17 15:11:40|357.23|355.03|356.73|354.53|357.23|355.03|356.73|354.53|0
1647529910000|2022-03-17 15:11:50|356.48|354.28|355.98|353.78|356.73|354.53|355.98|353.78|0
1647529920000|2022-03-17 15:12:00|356.23|354.03|355.48|353.28|356.23|354.03|355.23|353.03|0
1647529930000|2022-03-17 15:12:10|354.73|352.53|354.98|352.78|355.23|353.03|354.73|352.53|0
1647529940000|2022-03-17 15:12:20|355.23|353.03|354.73|352.53|355.23|353.03|353.73|351.53|0
1647529950000|2022-03-17 15:12:30|354.48|352.28|354.23|352.03|354.6|352.4|354.23|352.03|0
1647529960000|2022-03-17 15:12:40|353.98|351.78|353.1|350.9|353.98|351.78|352.98|350.78|0
1647529970000|2022-03-17 15:12:50|352.98|350.78|351.98|349.78|352.98|350.78|351.98|349.78|0
1647529980000|2022-03-17 15:13:00|351.85|349.65|351.48|349.28|352.1|349.9|351.48|349.28|0
1647529990000|2022-03-17 15:13:10|351.73|349.53|352.6|350.4|352.6|350.4|351.73|349.53|0
1647530000000|2022-03-17 15:13:20|352.23|350.03|353.1|350.9|353.1|350.9|352.23|350.03|0
1647530010000|2022-03-17 15:13:30|354.23|352.03|353.23|351.03|354.23|352.03|353.23|351.03|0
1647530020000|2022-03-17 15:13:40|352.23|350.03|352.48|350.28|352.73|350.53|352.23|350.03|0
1647530030000|2022-03-17 15:13:50|352.73|350.53|352.23|350.03|352.85|350.65|352.23|350.03|0
1647530040000|2022-03-17 15:14:00|351.73|349.53|352.23|350.03|352.23|350.03|351.73|349.53|0
1647530050000|2022-03-17 15:14:10|352.35|350.15|352.23|350.03|352.35|350.15|351.98|349.78|0
1647530060000|2022-03-17 15:14:20|352.85|350.65|352.73|350.53|352.85|350.65|352.73|350.53|0
1647530070000|2022-03-17 15:14:30|352.48|350.28|352.73|350.53|352.73|350.53|352.35|350.15|0
1647530080000|2022-03-17 15:14:40|352.48|350.28|351.48|349.28|352.48|350.28|351.48|349.28|0
1647530090000|2022-03-17 15:14:50|351.73|349.53|350.98|348.78|351.73|349.53|350.98|348.78|0
1647530100000|2022-03-17 15:15:00|350.48|348.28|352.23|350.03|352.73|350.53|350.48|348.28|0
1647530110000|2022-03-17 15:15:10|351.48|349.28|352.23|350.03|352.23|350.03|350.98|348.78|0
1647530120000|2022-03-17 15:15:20|352.73|350.53|352.6|350.4|352.73|350.53|352.48|350.28|0
1647530130000|2022-03-17 15:15:30|352.48|350.28|353.48|351.28|353.73|351.53|352.48|350.28|0
1647530140000|2022-03-17 15:15:40|353.73|351.53|354.23|352.03|354.23|352.03|353.73|351.53|0
1647530150000|2022-03-17 15:15:50|354.73|352.53|354.6|352.4|354.73|352.53|354.35|352.15|0
1647530160000|2022-03-17 15:16:00|354.73|352.53|355.98|353.78|355.98|353.78|354.73|352.53|0
1647530170000|2022-03-17 15:16:10|355.23|353.03|355.48|353.28|355.73|353.53|354.98|352.78|0
1647530180000|2022-03-17 15:16:20|355.23|353.03|354.98|352.78|355.23|353.03|354.98|352.78|0
1647530190000|2022-03-17 15:16:30|355.1|352.9|354.85|352.65|355.1|352.9|354.48|352.28|0
1647530200000|2022-03-17 15:16:40|355.48|353.28|355.98|353.78|355.98|353.78|354.98|352.78|0
1647530210000|2022-03-17 15:16:50|356.1|353.9|355.98|353.78|356.23|354.03|355.98|353.78|0
1647530220000|2022-03-17 15:17:00|354.73|352.53|354.98|352.78|354.98|352.78|354.73|352.53|0
1647530230000|2022-03-17 15:17:10|354.23|352.03|354.48|352.28|354.48|352.28|354.23|352.03|0
1647530240000|2022-03-17 15:17:20|354.73|352.53|354.23|352.03|354.85|352.65|354.23|352.03|0
1647530250000|2022-03-17 15:17:30|354.73|352.53|354.73|352.53|354.73|352.53|354.73|352.53|0
1647530260000|2022-03-17 15:17:40|354.85|352.65|355.48|353.28|355.48|353.28|354.85|352.65|0
1647530270000|2022-03-17 15:17:50|355.23|353.03|355.1|352.9|355.23|353.03|354.98|352.78|0
1647530280000|2022-03-17 15:18:00|355.23|353.03|354.73|352.53|355.23|353.03|353.98|351.78|0
1647530290000|2022-03-17 15:18:10|354.98|352.78|356.85|354.65|356.85|354.65|354.98|352.78|0
1647530300000|2022-03-17 15:18:20|356.48|354.28|357.48|355.28|357.48|355.28|356.48|354.28|0
1647530310000|2022-03-17 15:18:30|357.6|355.4|357.85|355.65|358.48|356.28|357.6|355.4|0
1647530320000|2022-03-17 15:18:40|356.73|354.53|354.98|352.78|356.98|354.78|354.98|352.78|0
1647530330000|2022-03-17 15:18:50|355.1|352.9|355.98|353.78|355.98|353.78|354.85|352.65|0
1647530340000|2022-03-17 15:19:00|356.35|354.15|356.6|354.4|356.73|354.53|355.98|353.78|0
1647530350000|2022-03-17 15:19:10|356.48|354.28|356.48|354.28|356.98|354.78|356.1|353.9|0
1647530360000|2022-03-17 15:19:20|356.23|354.03|356.48|354.28|356.48|354.28|356.23|354.03|0
1647530370000|2022-03-17 15:19:30|356.23|354.03|355.98|353.78|356.23|354.03|355.98|353.78|0
1647530380000|2022-03-17 15:19:40|356.85|354.65|357.23|355.03|357.23|355.03|356.85|354.65|0
1647530390000|2022-03-17 15:19:50|357.48|355.28|356.98|354.78|357.73|355.53|356.98|354.78|0
1647530400000|2022-03-17 15:20:00|356.6|354.4|356.48|354.28|356.73|354.53|356.35|354.15|0
1647530410000|2022-03-17 15:20:10|356.23|354.03|357.23|355.03|357.23|355.03|356.23|354.03|0
1647530420000|2022-03-17 15:20:20|357.1|354.9|356.73|354.53|357.1|354.9|356.73|354.53|0
1647530430000|2022-03-17 15:20:30|356.6|354.4|357.23|355.03|357.23|355.03|356.6|354.4|0
1647530440000|2022-03-17 15:20:40|356.98|354.78|357.23|355.03|357.23|355.03|356.98|354.78|0
1647530450000|2022-03-17 15:20:50|357.48|355.28|357.73|355.53|357.73|355.53|357.48|355.28|0
1647530460000|2022-03-17 15:21:00|358.23|356.03|357.6|355.4|358.35|356.15|357.6|355.4|0
1647530470000|2022-03-17 15:21:10|357.48|355.28|357.23|355.03|357.48|355.28|356.73|354.53|0
1647530480000|2022-03-17 15:21:20|357.48|355.28|357.23|355.03|357.98|355.78|357.23|355.03|0
1647530490000|2022-03-17 15:21:30|357.73|355.53|357.73|355.53|357.73|355.53|357.73|355.53|0
1647530500000|2022-03-17 15:21:40|358.23|356.03|357.73|355.53|358.23|356.03|357.73|355.53|0
1647530510000|2022-03-17 15:21:50|357.48|355.28|356.23|354.03|357.48|355.28|356.23|354.03|0
1647530520000|2022-03-17 15:22:00|355.6|353.4|356.85|354.65|356.85|354.65|355.23|353.03|0
1647530530000|2022-03-17 15:22:10|357.23|355.03|356.6|354.4|357.23|355.03|356.6|354.4|0
1647530540000|2022-03-17 15:22:20|356.23|354.03|356.98|354.78|356.98|354.78|356.23|354.03|0
1647530550000|2022-03-17 15:22:30|357.23|355.03|357.23|355.03|357.48|355.28|356.73|354.53|0
1647530560000|2022-03-17 15:22:40|357.48|355.28|357.48|355.28|357.98|355.78|357.48|355.28|0
1647530570000|2022-03-17 15:22:50|357.23|355.03|357.73|355.53|357.73|355.53|357.23|355.03|0
1647530580000|2022-03-17 15:23:00|357.48|355.28|357.98|355.78|357.98|355.78|357.48|355.28|0
1647530590000|2022-03-17 15:23:10|358.23|356.03|357.98|355.78|358.23|356.03|357.98|355.78|0
1647530600000|2022-03-17 15:23:20|358.23|356.03|359.48|357.28|359.73|357.53|358.23|356.03|0
1647530610000|2022-03-17 15:23:30|359.73|357.53|358.98|356.78|359.73|357.53|358.98|356.78|0
1647530620000|2022-03-17 15:23:40|359.48|357.28|359.23|357.03|359.48|357.28|358.98|356.78|0
1647530630000|2022-03-17 15:23:50|358.98|356.78|359.23|357.03|359.48|357.28|358.98|356.78|0
1647530640000|2022-03-17 15:24:00|359.48|357.28|361.35|359.15|361.35|359.15|359.48|357.28|0
1647530650000|2022-03-17 15:24:10|360.73|358.53|361.23|359.03|361.23|359.03|360.73|358.53|0
1647530660000|2022-03-17 15:24:20|360.98|358.78|361.48|359.28|361.48|359.28|360.98|358.78|0
1647530670000|2022-03-17 15:24:30|361.98|359.78|361.98|359.78|361.98|359.78|361.48|359.28|0
1647530680000|2022-03-17 15:24:40|361.73|359.53|362.23|360.03|362.23|360.03|361.73|359.53|0
1647530690000|2022-03-17 15:24:50|362.35|360.15|362.23|360.03|362.35|360.15|362.23|360.03|0
1647530700000|2022-03-17 15:25:00|361.98|359.78|362.23|360.03|362.23|360.03|361.73|359.53|0
1647530710000|2022-03-17 15:25:10|362.73|360.53|362.48|360.28|362.73|360.53|362.23|360.03|0
1647530720000|2022-03-17 15:25:20|361.23|359.03|361.98|359.78|361.98|359.78|361.23|359.03|0
1647530730000|2022-03-17 15:25:30|361.73|359.53|362.23|360.03|362.23|360.03|361.73|359.53|0
1647530740000|2022-03-17 15:25:40|361.48|359.28|361.23|359.03|361.48|359.28|361.23|359.03|0
1647530750000|2022-03-17 15:25:50|361.35|359.15|361.23|359.03|361.35|359.15|360.98|358.78|0
1647530760000|2022-03-17 15:26:00|360.23|358.03|360.48|358.28|360.48|358.28|360.23|358.03|0
1647530770000|2022-03-17 15:26:10|360.73|358.53|362.48|360.28|362.48|360.28|360.73|358.53|0
1647530780000|2022-03-17 15:26:20|362.1|359.9|361.98|359.78|362.1|359.9|361.6|359.4|0
1647530790000|2022-03-17 15:26:30|361.73|359.53|361.23|359.03|361.98|359.78|361.23|359.03|0
1647530800000|2022-03-17 15:26:40|360.98|358.78|360.6|358.4|360.98|358.78|360.6|358.4|0
1647530810000|2022-03-17 15:26:50|360.85|358.65|360.98|358.78|360.98|358.78|360.85|358.65|0
1647530820000|2022-03-17 15:27:00|360.73|358.53|360.98|358.78|360.98|358.78|360.73|358.53|0
1647530830000|2022-03-17 15:27:10|360.73|358.53|360.98|358.78|360.98|358.78|360.73|358.53|0
1647530840000|2022-03-17 15:27:20|360.73|358.53|361.48|359.28|361.48|359.28|360.73|358.53|0
1647530850000|2022-03-17 15:27:30|361.73|359.53|361.1|358.9|361.73|359.53|361.1|358.9|0
1647530860000|2022-03-17 15:27:40|360.23|358.03|359.98|357.78|360.23|358.03|359.85|357.65|0
1647530870000|2022-03-17 15:27:50|360.23|358.03|360.23|358.03|360.48|358.28|360.23|358.03|0
1647530880000|2022-03-17 15:28:00|359.98|357.78|359.23|357.03|359.98|357.78|359.23|357.03|0
1647530890000|2022-03-17 15:28:10|358.98|356.78|358.73|356.53|358.98|356.78|357.98|355.78|0
1647530900000|2022-03-17 15:28:20|358.48|356.28|358.48|356.28|358.73|356.53|358.23|356.03|0
1647530910000|2022-03-17 15:28:30|358.73|356.53|359.48|357.28|359.73|357.53|358.73|356.53|0
1647530920000|2022-03-17 15:28:40|359.23|357.03|358.48|356.28|359.48|357.28|358.48|356.28|0
1647530930000|2022-03-17 15:28:50|358.23|356.03|358.23|356.03|358.23|356.03|357.98|355.78|0
1647530940000|2022-03-17 15:29:00|358.98|356.78|359.23|357.03|359.6|357.4|358.98|356.78|0
1647530950000|2022-03-17 15:29:10|359.48|357.28|358.98|356.78|359.48|357.28|358.98|356.78|0
1647530960000|2022-03-17 15:29:20|358.6|356.4|358.23|356.03|358.6|356.4|357.73|355.53|0
1647530970000|2022-03-17 15:29:30|358.73|356.53|358.48|356.28|358.73|356.53|358.35|356.15|0
1647530980000|2022-03-17 15:29:40|358.73|356.53|357.98|355.78|358.73|356.53|357.98|355.78|0
1647530990000|2022-03-17 15:29:50|358.48|356.28|359.98|357.78|359.98|357.78|358.48|356.28|0
1647531000000|2022-03-17 15:30:00|359.48|357.28|358.48|356.28|359.48|357.28|358.48|356.28|0
1647531010000|2022-03-17 15:30:10|357.98|355.78|357.48|355.28|357.98|355.78|356.98|354.78|0
1647531020000|2022-03-17 15:30:20|357.23|355.03|358.98|356.78|359.23|357.03|357.23|355.03|0
1647531030000|2022-03-17 15:30:30|359.48|357.28|359.23|357.03|359.98|357.78|359.23|357.03|0
1647531040000|2022-03-17 15:30:40|359.73|357.53|360.48|358.28|360.48|358.28|359.73|357.53|0
1647531050000|2022-03-17 15:30:50|360.73|358.53|360.98|358.78|360.98|358.78|360.73|358.53|0
1647531060000|2022-03-17 15:31:00|360.48|358.28|360.48|358.28|360.48|358.28|360.23|358.03|0
1647531070000|2022-03-17 15:31:10|360.98|358.78|361.23|359.03|361.35|359.15|360.98|358.78|0
1647531080000|2022-03-17 15:31:20|360.98|358.78|361.23|359.03|361.23|359.03|360.98|358.78|0
1647531090000|2022-03-17 15:31:30|361.48|359.28|361.73|359.53|361.73|359.53|361.48|359.28|0
1647531110000|2022-03-17 15:31:50|361.98|359.78|363.48|361.28|363.48|361.28|361.98|359.78|0
1647531120000|2022-03-17 15:32:00|363.6|361.4|362.48|360.28|363.6|361.4|362.48|360.28|0
1647531130000|2022-03-17 15:32:10|361.98|359.78|362.73|360.53|362.73|360.53|361.98|359.78|0
1647531140000|2022-03-17 15:32:20|362.23|360.03|362.98|360.78|362.98|360.78|362.1|359.9|0
1647531150000|2022-03-17 15:32:30|362.73|360.53|362.23|360.03|362.98|360.78|362.23|360.03|0
1647531160000|2022-03-17 15:32:40|361.73|359.53|361.73|359.53|361.73|359.53|361.48|359.28|0
1647531170000|2022-03-17 15:32:50|361.48|359.28|361.98|359.78|362.23|360.03|361.48|359.28|0
1647531180000|2022-03-17 15:33:00|362.35|360.15|361.48|359.28|362.35|360.15|361.48|359.28|0
1647531190000|2022-03-17 15:33:10|361.73|359.53|361.6|359.4|361.73|359.53|361.6|359.4|0
1647531200000|2022-03-17 15:33:20|361.23|359.03|360.98|358.78|361.23|359.03|360.98|358.78|0
1647531210000|2022-03-17 15:33:30|360.73|358.53|360.73|358.53|360.85|358.65|360.48|358.28|0
1647531220000|2022-03-17 15:33:40|361.98|359.78|361.23|359.03|361.98|359.78|361.23|359.03|0
1647531230000|2022-03-17 15:33:50|361.1|358.9|361.23|359.03|361.23|359.03|361.1|358.9|0
1647531240000|2022-03-17 15:34:00|361.48|359.28|362.48|360.28|362.48|360.28|361.48|359.28|0
1647531250000|2022-03-17 15:34:10|362.23|360.03|362.35|360.15|362.73|360.53|361.98|359.78|0
1647531260000|2022-03-17 15:34:20|361.98|359.78|361.73|359.53|361.98|359.78|361.73|359.53|0
1647531270000|2022-03-17 15:34:30|361.48|359.28|361.23|359.03|361.48|359.28|360.73|358.53|0
1647531280000|2022-03-17 15:34:40|361.48|359.28|361.6|359.4|361.6|359.4|361.23|359.03|0
1647531290000|2022-03-17 15:34:50|361.73|359.53|362.35|360.15|362.48|360.28|361.73|359.53|0
1647531300000|2022-03-17 15:35:00|362.73|360.53|361.73|359.53|362.73|360.53|361.73|359.53|0
1647531310000|2022-03-17 15:35:10|361.48|359.28|360.98|358.78|361.6|359.4|360.98|358.78|0
1647531320000|2022-03-17 15:35:20|360.73|358.53|360.85|358.65|360.98|358.78|360.73|358.53|0
1647531330000|2022-03-17 15:35:30|360.98|358.78|360.48|358.28|360.98|358.78|360.48|358.28|0
1647531340000|2022-03-17 15:35:40|360.73|358.53|360.73|358.53|360.73|358.53|360.48|358.28|0
1647531350000|2022-03-17 15:35:50|360.98|358.78|360.98|358.78|361.23|359.03|360.85|358.65|0
1647531360000|2022-03-17 15:36:00|360.48|358.28|360.48|358.28|360.48|358.28|360.23|358.03|0
1647531370000|2022-03-17 15:36:10|361.85|359.65|361.98|359.78|361.98|359.78|361.73|359.53|0
1647531380000|2022-03-17 15:36:20|362.48|360.28|362.6|360.4|362.73|360.53|362.48|360.28|0
1647531390000|2022-03-17 15:36:30|362.48|360.28|362.35|360.15|362.73|360.53|362.35|360.15|0
1647531400000|2022-03-17 15:36:40|362.23|360.03|361.23|359.03|362.23|360.03|361.23|359.03|0
1647531410000|2022-03-17 15:36:50|361.48|359.28|361.35|359.15|361.48|359.28|361.35|359.15|0
1647531420000|2022-03-17 15:37:00|360.98|358.78|361.48|359.28|362.23|360.03|360.98|358.78|0
1647531430000|2022-03-17 15:37:10|362.23|360.03|361.73|359.53|362.23|360.03|361.73|359.53|0
1647531440000|2022-03-17 15:37:20|361.1|358.9|360.85|358.65|361.1|358.9|360.85|358.65|0
1647531450000|2022-03-17 15:37:30|361.23|359.03|360.98|358.78|361.23|359.03|360.98|358.78|0
1647531460000|2022-03-17 15:37:40|361.48|359.28|361.48|359.28|361.48|359.28|361.48|359.28|0
1647531470000|2022-03-17 15:37:50|361.98|359.78|361.98|359.78|361.98|359.78|361.73|359.53|0
1647531480000|2022-03-17 15:38:00|362.23|360.03|361.98|359.78|362.23|360.03|361.98|359.78|0
1647531490000|2022-03-17 15:38:10|362.1|359.9|362.23|360.03|362.23|360.03|362.1|359.9|0
1647531500000|2022-03-17 15:38:20|362.48|360.28|363.48|361.28|363.6|361.4|362.48|360.28|0
1647531510000|2022-03-17 15:38:30|363.23|361.03|364.1|361.9|364.23|362.03|363.23|361.03|0
1647531520000|2022-03-17 15:38:40|364.23|362.03|365.98|363.78|365.98|363.78|364.23|362.03|0
1647531530000|2022-03-17 15:38:50|365.23|363.03|364.73|362.53|365.23|363.03|364.73|362.53|0
1647531540000|2022-03-17 15:39:00|364.85|362.65|365.1|362.9|365.1|362.9|364.85|362.65|0
1647531550000|2022-03-17 15:39:10|364.98|362.78|365.1|362.9|365.23|363.03|364.98|362.78|0
1647531560000|2022-03-17 15:39:20|365.23|363.03|365.6|363.4|365.73|363.53|365.23|363.03|0
1647531570000|2022-03-17 15:39:30|365.48|363.28|365.6|363.4|365.6|363.4|365.23|363.03|0
1647531580000|2022-03-17 15:39:40|365.73|363.53|366.23|364.03|366.23|364.03|365.73|363.53|0
1647531590000|2022-03-17 15:39:50|366.1|363.9|366.23|364.03|366.23|364.03|365.98|363.78|0
1647531600000|2022-03-17 15:40:00|366.98|364.78|367.23|365.03|367.23|365.03|366.98|364.78|0
1647531610000|2022-03-17 15:40:10|366.98|364.78|366.98|364.78|367.23|365.03|366.98|364.78|0
1647531620000|2022-03-17 15:40:20|366.73|364.53|366.73|364.53|366.98|364.78|366.73|364.53|0
1647531630000|2022-03-17 15:40:30|367.23|365.03|367.73|365.53|368.48|366.28|367.23|365.03|0
1647531640000|2022-03-17 15:40:40|367.98|365.78|368.48|366.28|368.48|366.28|367.98|365.78|0
1647531650000|2022-03-17 15:40:50|368.73|366.53|367.98|365.78|368.73|366.53|367.98|365.78|0
1647531660000|2022-03-17 15:41:00|367.85|365.65|367.1|364.9|367.85|365.65|367.1|364.9|0
1647531670000|2022-03-17 15:41:10|367.48|365.28|367.48|365.28|367.73|365.53|367.23|365.03|0
1647531680000|2022-03-17 15:41:20|367.98|365.78|368.23|366.03|368.23|366.03|367.98|365.78|0
1647531690000|2022-03-17 15:41:30|367.98|365.78|368.23|366.03|368.73|366.53|367.98|365.78|0
1647531700000|2022-03-17 15:41:40|368.1|365.9|367.98|365.78|368.23|366.03|367.73|365.53|0
1647531710000|2022-03-17 15:41:50|367.85|365.65|367.98|365.78|367.98|365.78|367.73|365.53|0
1647531720000|2022-03-17 15:42:00|367.48|365.28|366.98|364.78|367.48|365.28|366.73|364.53|0
1647531730000|2022-03-17 15:42:10|366.73|364.53|367.23|365.03|367.73|365.53|366.73|364.53|0
1647531740000|2022-03-17 15:42:20|366.85|364.65|366.98|364.78|366.98|364.78|366.85|364.65|0
1647531750000|2022-03-17 15:42:30|367.23|365.03|367.48|365.28|367.48|365.28|366.73|364.53|0
1647531760000|2022-03-17 15:42:40|367.23|365.03|367.1|364.9|367.23|365.03|366.73|364.53|0
1647531770000|2022-03-17 15:42:50|366.73|364.53|366.98|364.78|367.48|365.28|366.73|364.53|0
1647531780000|2022-03-17 15:43:00|367.35|365.15|367.23|365.03|367.35|365.15|367.23|365.03|0
1647531790000|2022-03-17 15:43:10|366.98|364.78|367.73|365.53|367.73|365.53|366.98|364.78|0
1647531800000|2022-03-17 15:43:20|367.48|365.28|367.1|364.9|367.48|365.28|366.98|364.78|0
1647531810000|2022-03-17 15:43:30|367.23|365.03|367.1|364.9|367.23|365.03|366.98|364.78|0
1647531820000|2022-03-17 15:43:40|367.23|365.03|366.48|364.28|367.23|365.03|366.48|364.28|0
1647531830000|2022-03-17 15:43:50|366.6|364.4|365.98|363.78|366.6|364.4|365.98|363.78|0
1647531840000|2022-03-17 15:44:00|366.23|364.03|365.48|363.28|366.23|364.03|365.48|363.28|0
1647531850000|2022-03-17 15:44:10|365.73|363.53|365.98|363.78|365.98|363.78|365.48|363.28|0
1647531860000|2022-03-17 15:44:20|365.6|363.4|365.23|363.03|365.6|363.4|365.23|363.03|0
1647531870000|2022-03-17 15:44:30|365.35|363.15|365.23|363.03|365.35|363.15|364.98|362.78|0
1647531880000|2022-03-17 15:44:40|365.48|363.28|366.48|364.28|366.48|364.28|365.48|363.28|0
1647531890000|2022-03-17 15:44:50|365.98|363.78|365.73|363.53|365.98|363.78|365.73|363.53|0
1647531900000|2022-03-17 15:45:00|365.48|363.28|365.23|363.03|365.48|363.28|365.23|363.03|0
1647531910000|2022-03-17 15:45:10|365.48|363.28|365.23|363.03|365.73|363.53|365.23|363.03|0
1647531920000|2022-03-17 15:45:20|365.48|363.28|365.23|363.03|365.48|363.28|364.73|362.53|0
1647531930000|2022-03-17 15:45:30|364.98|362.78|364.73|362.53|364.98|362.78|364.48|362.28|0
1647531940000|2022-03-17 15:45:40|364.48|362.28|363.98|361.78|364.48|362.28|363.98|361.78|0
1647531950000|2022-03-17 15:45:50|363.73|361.53|364.48|362.28|364.48|362.28|363.73|361.53|0
1647531960000|2022-03-17 15:46:00|364.73|362.53|364.23|362.03|364.73|362.53|364.23|362.03|0
1647531970000|2022-03-17 15:46:10|364.48|362.28|363.6|361.4|364.98|362.78|363.6|361.4|0
1647531980000|2022-03-17 15:46:20|363.98|361.78|363.78|361.58|364.03|361.83|363.78|361.58|0
1647531990000|2022-03-17 15:46:30|363.53|361.33|363.65|361.45|363.78|361.58|363.53|361.33|0
1647532000000|2022-03-17 15:46:40|363.9|361.7|364.53|362.33|364.53|362.33|363.9|361.7|0
1647532010000|2022-03-17 15:46:50|364.4|362.2|363.78|361.58|364.4|362.2|363.78|361.58|0
1647532020000|2022-03-17 15:47:00|364.15|361.95|363.78|361.58|364.28|362.08|363.78|361.58|0
1647532030000|2022-03-17 15:47:10|363.28|361.08|362.78|360.58|363.28|361.08|362.28|360.08|0
1647532040000|2022-03-17 15:47:20|362.53|360.33|361.78|359.58|362.53|360.33|361.78|359.58|0
1647532050000|2022-03-17 15:47:30|362.03|359.83|360.78|358.58|362.03|359.83|360.78|358.58|0
1647532060000|2022-03-17 15:47:40|361.03|358.83|360.53|358.33|361.03|358.83|360.53|358.33|0
1647532070000|2022-03-17 15:47:50|360.28|358.08|359.03|356.83|360.28|358.08|359.03|356.83|0
1647532080000|2022-03-17 15:48:00|359.65|357.45|358.53|356.33|359.78|357.58|358.28|356.08|0
1647532090000|2022-03-17 15:48:10|358.28|356.08|357.28|355.08|358.28|356.08|357.28|355.08|0
1647532100000|2022-03-17 15:48:20|357.53|355.33|357.15|354.95|357.53|355.33|357.03|354.83|0
1647532110000|2022-03-17 15:48:30|357.78|355.58|358.28|356.08|358.28|356.08|357.78|355.58|0
1647532120000|2022-03-17 15:48:40|358.53|356.33|358.28|356.08|358.53|356.33|358.28|356.08|0
1647532130000|2022-03-17 15:48:50|358.03|355.83|358.53|356.33|358.53|356.33|358.03|355.83|0
1647532140000|2022-03-17 15:49:00|358.4|356.2|358.28|356.08|358.78|356.58|358.28|356.08|0
1647532150000|2022-03-17 15:49:10|357.78|355.58|356.53|354.33|357.78|355.58|356.15|353.95|0
1647532160000|2022-03-17 15:49:20|356.78|354.58|357.78|355.58|357.78|355.58|356.78|354.58|0
1647532170000|2022-03-17 15:49:30|357.53|355.33|357.78|355.58|357.78|355.58|357.53|355.33|0
1647532180000|2022-03-17 15:49:40|356.53|354.33|356.4|354.2|356.53|354.33|356.28|354.08|0
1647532190000|2022-03-17 15:49:50|356.53|354.33|356.03|353.83|356.53|354.33|356.03|353.83|0
1647532200000|2022-03-17 15:50:00|356.28|354.08|355.78|353.58|356.28|354.08|355.78|353.58|0
1647532210000|2022-03-17 15:50:10|356.03|353.83|356.53|354.33|356.53|354.33|356.03|353.83|0
1647532220000|2022-03-17 15:50:20|356.78|354.58|357.03|354.83|357.03|354.83|356.78|354.58|0
1647532230000|2022-03-17 15:50:30|357.28|355.08|356.28|354.08|357.28|355.08|356.28|354.08|0
1647532240000|2022-03-17 15:50:40|357.4|355.2|357.03|354.83|357.4|355.2|357.03|354.83|0
1647532250000|2022-03-17 15:50:50|357.15|354.95|357.78|355.58|357.9|355.7|357.15|354.95|0
1647532260000|2022-03-17 15:51:00|357.53|355.33|357.03|354.83|357.53|355.33|356.28|354.08|0
1647532270000|2022-03-17 15:51:10|356.78|354.58|356.4|354.2|356.78|354.58|356.03|353.83|0
1647532280000|2022-03-17 15:51:20|356.28|354.08|355.28|353.08|356.28|354.08|355.28|353.08|0
1647532290000|2022-03-17 15:51:30|355.78|353.58|356.28|354.08|356.28|354.08|355.78|353.58|0
1647532300000|2022-03-17 15:51:40|356.03|353.83|356.03|353.83|356.03|353.83|355.78|353.58|0
1647532310000|2022-03-17 15:51:50|356.28|354.08|356.53|354.33|356.53|354.33|356.28|354.08|0
1647532320000|2022-03-17 15:52:00|357.03|354.83|357.28|355.08|357.28|355.08|356.78|354.58|0
1647532330000|2022-03-17 15:52:10|357.53|355.33|357.78|355.58|358.03|355.83|357.53|355.33|0
1647532340000|2022-03-17 15:52:20|358.03|355.83|358.53|356.33|358.53|356.33|358.03|355.83|0
1647532350000|2022-03-17 15:52:30|359.03|356.83|358.78|356.58|359.03|356.83|358.78|356.58|0
1647532360000|2022-03-17 15:52:40|359.03|356.83|358.78|356.58|359.03|356.83|358.78|356.58|0
1647532370000|2022-03-17 15:52:50|359.03|356.83|359.03|356.83|359.03|356.83|358.78|356.58|0
1647532380000|2022-03-17 15:53:00|359.15|356.95|358.03|355.83|359.15|356.95|358.03|355.83|0
1647532390000|2022-03-17 15:53:10|358.53|356.33|359.03|356.83|359.03|356.83|358.4|356.2|0
1647532400000|2022-03-17 15:53:20|359.28|357.08|360.03|357.83|360.28|358.08|359.28|357.08|0
1647532410000|2022-03-17 15:53:30|359.78|357.58|360.03|357.83|360.03|357.83|359.78|357.58|0
1647532420000|2022-03-17 15:53:40|360.15|357.95|361.28|359.08|361.28|359.08|360.15|357.95|0
1647532430000|2022-03-17 15:53:50|362.03|359.83|362.28|360.08|362.28|360.08|362.03|359.83|0
1647532440000|2022-03-17 15:54:00|362.53|360.33|362.53|360.33|362.78|360.58|362.53|360.33|0
1647532450000|2022-03-17 15:54:10|362.78|360.58|363.78|361.58|363.78|361.58|362.78|360.58|0
1647532460000|2022-03-17 15:54:20|363.53|361.33|364.28|362.08|364.28|362.08|363.53|361.33|0
1647532470000|2022-03-17 15:54:30|364.03|361.83|364.28|362.08|364.53|362.33|364.03|361.83|0
1647532480000|2022-03-17 15:54:40|364.53|362.33|365.15|362.95|365.15|362.95|364.53|362.33|0
1647532490000|2022-03-17 15:54:50|366.03|363.83|365.03|362.83|366.03|363.83|365.03|362.83|0
1647532500000|2022-03-17 15:55:00|365.28|363.08|366.53|364.33|367.03|364.83|365.28|363.08|0
1647532510000|2022-03-17 15:55:10|366.28|364.08|366.03|363.83|366.28|364.08|366.03|363.83|0
1647532520000|2022-03-17 15:55:20|366.53|364.33|366.78|364.58|366.78|364.58|366.53|364.33|0
1647532530000|2022-03-17 15:55:30|366.53|364.33|366.28|364.08|367.03|364.83|366.28|364.08|0
1647532540000|2022-03-17 15:55:40|366.78|364.58|367.15|364.95|367.15|364.95|366.78|364.58|0
1647532550000|2022-03-17 15:55:50|367.03|364.83|367.28|365.08|367.28|365.08|367.03|364.83|0
1647532560000|2022-03-17 15:56:00|367.53|365.33|368.03|365.83|368.03|365.83|367.53|365.33|0
1647532570000|2022-03-17 15:56:10|368.28|366.08|366.03|363.83|368.28|366.08|366.03|363.83|0
1647532580000|2022-03-17 15:56:20|366.28|364.08|366.65|364.45|366.65|364.45|366.28|364.08|0
1647532590000|2022-03-17 15:56:30|366.03|363.83|366.15|363.95|366.15|363.95|365.78|363.58|0
1647532600000|2022-03-17 15:56:40|366.28|364.08|366.78|364.58|366.78|364.58|366.28|364.08|0
1647532610000|2022-03-17 15:56:50|366.9|364.7|366.53|364.33|366.9|364.7|366.53|364.33|0
1647532620000|2022-03-17 15:57:00|367.03|364.83|367.53|365.33|367.53|365.33|367.03|364.83|0
1647532630000|2022-03-17 15:57:10|367.28|365.08|366.03|363.83|367.28|365.08|366.03|363.83|0
1647532640000|2022-03-17 15:57:20|365.78|363.58|365.65|363.45|365.78|363.58|365.65|363.45|0
1647532650000|2022-03-17 15:57:30|365.53|363.33|365.78|363.58|366.28|364.08|365.53|363.33|0
1647532660000|2022-03-17 15:57:40|366.03|363.83|365.53|363.33|366.03|363.83|365.53|363.33|0
1647532670000|2022-03-17 15:57:50|365.28|363.08|365.78|363.58|366.03|363.83|365.28|363.08|0
1647532680000|2022-03-17 15:58:00|366.03|363.83|366.03|363.83|366.03|363.83|366.03|363.83|0
1647532690000|2022-03-17 15:58:10|365.9|363.7|366.03|363.83|366.53|364.33|365.9|363.7|0
1647532700000|2022-03-17 15:58:20|365.28|363.08|365.53|363.33|365.78|363.58|365.28|363.08|0
1647532710000|2022-03-17 15:58:30|364.28|362.08|364.28|362.08|364.28|362.08|363.9|361.7|0
1647532720000|2022-03-17 15:58:40|365.03|362.83|366.28|364.08|366.28|364.08|365.03|362.83|0
1647532730000|2022-03-17 15:58:50|365.78|363.58|365.03|362.83|365.78|363.58|365.03|362.83|0
1647532740000|2022-03-17 15:59:00|365.28|363.08|366.03|363.83|366.03|363.83|365.03|362.83|0
1647532750000|2022-03-17 15:59:10|365.78|363.58|365.03|362.83|365.78|363.58|364.78|362.58|0
1647532760000|2022-03-17 15:59:20|366.03|363.83|364.78|362.58|366.03|363.83|364.78|362.58|0
1647532770000|2022-03-17 15:59:30|365.28|363.08|365.03|362.83|365.28|363.08|365.03|362.83|0
1647532780000|2022-03-17 15:59:40|364.78|362.58|365.28|363.08|365.28|363.08|364.78|362.58|0
1647532790000|2022-03-17 15:59:50|364.78|362.58|365.03|362.83|365.28|363.08|364.78|362.58|0
1647532800000|2022-03-17 16:00:00|365.9|363.7|365.03|362.83|365.9|363.7|365.03|362.83|0
1647532810000|2022-03-17 16:00:10|364.53|362.33|364.53|362.33|365.03|362.83|364.53|362.33|0
1647532820000|2022-03-17 16:00:20|365.28|363.08|366.15|363.95|366.15|363.95|365.28|363.08|0
1647532830000|2022-03-17 16:00:30|366.03|363.83|366.03|363.83|366.28|364.08|366.03|363.83|0
1647532840000|2022-03-17 16:00:40|365.53|363.33|365.78|363.58|365.78|363.58|365.53|363.33|0
1647532850000|2022-03-17 16:00:50|365.53|363.33|365.65|363.45|365.78|363.58|365.53|363.33|0
1647532860000|2022-03-17 16:01:00|365.28|363.08|365.53|363.33|365.53|363.33|364.78|362.58|0
1647532870000|2022-03-17 16:01:10|365.28|363.08|365.4|363.2|365.78|363.58|364.53|362.33|0
1647532880000|2022-03-17 16:01:20|365.53|363.33|365.28|363.08|365.78|363.58|365.28|363.08|0
1647532890000|2022-03-17 16:01:30|364.78|362.58|365.03|362.83|365.03|362.83|364.53|362.33|0
1647532900000|2022-03-17 16:01:40|365.28|363.08|365.28|363.08|365.53|363.33|365.28|363.08|0
1647532910000|2022-03-17 16:01:50|365.4|363.2|365.03|362.83|365.4|363.2|365.03|362.83|0
1647532920000|2022-03-17 16:02:00|365.78|363.58|365.03|362.83|365.78|363.58|365.03|362.83|0
1647532930000|2022-03-17 16:02:10|365.4|363.2|365.15|362.95|365.4|363.2|365.03|362.83|0
1647532940000|2022-03-17 16:02:20|365.28|363.08|364.78|362.58|365.28|363.08|364.78|362.58|0
1647532950000|2022-03-17 16:02:30|364.53|362.33|364.03|361.83|364.78|362.58|364.03|361.83|0
1647532960000|2022-03-17 16:02:40|363.9|361.7|363.53|361.33|363.9|361.7|363.53|361.33|0
1647532970000|2022-03-17 16:02:50|363.28|361.08|363.78|361.58|363.78|361.58|363.28|361.08|0
1647532980000|2022-03-17 16:03:00|364.03|361.83|362.03|359.83|364.03|361.83|362.03|359.83|0
1647532990000|2022-03-17 16:03:10|361.78|359.58|361.78|359.58|361.78|359.58|361.78|359.58|0
1647533000000|2022-03-17 16:03:20|362.03|359.83|363.03|360.83|363.03|360.83|362.03|359.83|0
1647533010000|2022-03-17 16:03:30|362.78|360.58|362.28|360.08|362.78|360.58|362.28|360.08|0
1647533020000|2022-03-17 16:03:40|363.03|360.83|363.03|360.83|363.03|360.83|363.03|360.83|0
1647533030000|2022-03-17 16:03:50|362.9|360.7|362.28|360.08|362.9|360.7|362.28|360.08|0
1647533040000|2022-03-17 16:04:00|362.78|360.58|362.28|360.08|362.78|360.58|362.28|360.08|0
1647533050000|2022-03-17 16:04:10|362.53|360.33|362.78|360.58|362.78|360.58|362.4|360.2|0
1647533060000|2022-03-17 16:04:20|362.9|360.7|364.03|361.83|365.03|362.83|362.9|360.7|0
1647533070000|2022-03-17 16:04:30|364.15|361.95|364.28|362.08|364.28|362.08|363.78|361.58|0
1647533080000|2022-03-17 16:04:40|364.53|362.33|364.53|362.33|364.78|362.58|364.53|362.33|0
1647533090000|2022-03-17 16:04:50|364.78|362.58|365.78|363.58|365.78|363.58|364.65|362.45|0
1647533100000|2022-03-17 16:05:00|365.53|363.33|366.4|364.2|366.4|364.2|365.53|363.33|0
1647533110000|2022-03-17 16:05:10|367.03|364.83|368.28|366.08|368.28|366.08|367.03|364.83|0
1647533120000|2022-03-17 16:05:20|368.03|365.83|368.28|366.08|368.28|366.08|367.78|365.58|0
1647533130000|2022-03-17 16:05:30|368.03|365.83|367.78|365.58|368.03|365.83|367.78|365.58|0
1647533140000|2022-03-17 16:05:40|368.03|365.83|367.78|365.58|368.03|365.83|367.78|365.58|0
1647533150000|2022-03-17 16:05:50|367.53|365.33|367.28|365.08|367.53|365.33|367.15|364.95|0
1647533160000|2022-03-17 16:06:00|367.03|364.83|365.78|363.58|367.03|364.83|365.78|363.58|0
1647533170000|2022-03-17 16:06:10|366.03|363.83|366.03|363.83|366.53|364.33|366.03|363.83|0
1647533180000|2022-03-17 16:06:20|366.78|364.58|367.53|365.33|367.53|365.33|366.78|364.58|0
1647533190000|2022-03-17 16:06:30|367.78|365.58|367.78|365.58|367.78|365.58|367.65|365.45|0
1647533200000|2022-03-17 16:06:40|368.03|365.83|367.78|365.58|368.03|365.83|367.53|365.33|0
1647533210000|2022-03-17 16:06:50|367.65|365.45|367.53|365.33|368.03|365.83|367.53|365.33|0
1647533220000|2022-03-17 16:07:00|367.03|364.83|366.78|364.58|367.03|364.83|366.78|364.58|0
1647533230000|2022-03-17 16:07:10|367.53|365.33|366.78|364.58|367.53|365.33|366.78|364.58|0
1647533240000|2022-03-17 16:07:20|367.03|364.83|367.03|364.83|367.03|364.83|366.9|364.7|0
1647533250000|2022-03-17 16:07:30|368.03|365.83|368.28|366.08|368.28|366.08|368.03|365.83|0
1647533260000|2022-03-17 16:07:40|368.53|366.33|369.03|366.83|369.03|366.83|368.53|366.33|0
1647533270000|2022-03-17 16:07:50|368.9|366.7|369.28|367.08|369.28|367.08|368.9|366.7|0
1647533280000|2022-03-17 16:08:00|368.78|366.58|368.78|366.58|368.78|366.58|368.53|366.33|0
1647533290000|2022-03-17 16:08:10|368.53|366.33|369.03|366.83|369.03|366.83|368.53|366.33|0
1647533300000|2022-03-17 16:08:20|369.53|367.33|370.03|367.83|370.03|367.83|369.53|367.33|0
1647533310000|2022-03-17 16:08:30|369.78|367.58|369.53|367.33|370.28|368.08|369.53|367.33|0
1647533320000|2022-03-17 16:08:40|369.65|367.45|368.53|366.33|369.65|367.45|368.53|366.33|0
1647533330000|2022-03-17 16:08:50|368.65|366.45|369.03|366.83|369.28|367.08|368.65|366.45|0
1647533340000|2022-03-17 16:09:00|368.78|366.58|368.78|366.58|369.03|366.83|368.78|366.58|0
1647533350000|2022-03-17 16:09:10|369.28|367.08|370.03|367.83|370.03|367.83|369.28|367.08|0
1647533360000|2022-03-17 16:09:20|369.53|367.33|369.53|367.33|369.53|367.33|369.03|366.83|0
1647533370000|2022-03-17 16:09:30|369.65|367.45|369.53|367.33|370.03|367.83|369.53|367.33|0
1647533380000|2022-03-17 16:09:40|369.4|367.2|368.78|366.58|369.4|367.2|368.78|366.58|0
1647533390000|2022-03-17 16:09:50|369.03|366.83|369.28|367.08|369.53|367.33|369.03|366.83|0
1647533400000|2022-03-17 16:10:00|369.53|367.33|369.53|367.33|369.53|367.33|369.53|367.33|0
1647533410000|2022-03-17 16:10:10|369.78|367.58|369.03|366.83|369.78|367.58|369.03|366.83|0
1647533420000|2022-03-17 16:10:20|369.28|367.08|369.28|367.08|369.28|367.08|369.03|366.83|0
1647533430000|2022-03-17 16:10:30|369.78|367.58|369.28|367.08|369.78|367.58|369.28|367.08|0
1647533440000|2022-03-17 16:10:40|368.78|366.58|368.78|366.58|369.03|366.83|368.78|366.58|0
1647533450000|2022-03-17 16:10:50|369.03|366.83|368.78|366.58|369.28|367.08|368.78|366.58|0
1647533460000|2022-03-17 16:11:00|368.9|366.7|368.28|366.08|368.9|366.7|368.03|365.83|0
1647533470000|2022-03-17 16:11:10|368.03|365.83|368.53|366.33|368.53|366.33|368.03|365.83|0
1647533480000|2022-03-17 16:11:20|368.28|366.08|368.78|366.58|368.78|366.58|368.28|366.08|0
1647533490000|2022-03-17 16:11:30|369.03|366.83|367.53|365.33|369.03|366.83|367.53|365.33|0
1647533500000|2022-03-17 16:11:40|367.78|365.58|368.03|365.83|368.28|366.08|367.78|365.58|0
1647533510000|2022-03-17 16:11:50|368.28|366.08|367.78|365.58|368.28|366.08|367.53|365.33|0
1647533520000|2022-03-17 16:12:00|367.9|365.7|367.28|365.08|367.9|365.7|367.28|365.08|0
1647533530000|2022-03-17 16:12:10|367.03|364.83|367.28|365.08|367.28|365.08|367.03|364.83|0
1647533540000|2022-03-17 16:12:20|368.03|365.83|367.78|365.58|368.03|365.83|367.78|365.58|0
1647533550000|2022-03-17 16:12:30|368.03|365.83|368.03|365.83|368.28|366.08|367.78|365.58|0
1647533560000|2022-03-17 16:12:40|367.78|365.58|367.28|365.08|367.78|365.58|367.28|365.08|0
1647533570000|2022-03-17 16:12:50|367.53|365.33|367.03|364.83|367.53|365.33|367.03|364.83|0
1647533580000|2022-03-17 16:13:00|367.53|365.33|367.28|365.08|367.53|365.33|366.78|364.58|0
1647533590000|2022-03-17 16:13:10|367.78|365.58|367.78|365.58|368.28|366.08|367.78|365.58|0
1647533600000|2022-03-17 16:13:20|368.28|366.08|368.28|366.08|368.28|366.08|368.03|365.83|0
1647533610000|2022-03-17 16:13:30|368.65|366.45|369.03|366.83|369.53|367.33|368.65|366.45|0
1647533620000|2022-03-17 16:13:40|368.78|366.58|367.28|365.08|368.78|366.58|367.28|365.08|0
1647533630000|2022-03-17 16:13:50|366.53|364.33|367.03|364.83|367.03|364.83|366.53|364.33|0
1647533640000|2022-03-17 16:14:00|367.4|365.2|367.53|365.33|367.53|365.33|367.28|365.08|0
1647533650000|2022-03-17 16:14:10|367.28|365.08|367.03|364.83|367.28|365.08|367.03|364.83|0
1647533660000|2022-03-17 16:14:20|366.78|364.58|366.28|364.08|366.78|364.58|365.78|363.58|0
1647533670000|2022-03-17 16:14:30|366.53|364.33|366.53|364.33|367.03|364.83|366.53|364.33|0
1647533680000|2022-03-17 16:14:40|366.78|364.58|367.78|365.58|367.78|365.58|366.78|364.58|0
1647533690000|2022-03-17 16:14:50|367.53|365.33|368.28|366.08|368.28|366.08|367.53|365.33|0
1647533700000|2022-03-17 16:15:00|368.03|365.83|368.4|366.2|368.53|366.33|368.03|365.83|0
1647533710000|2022-03-17 16:15:10|367.53|365.33|367.78|365.58|367.78|365.58|367.53|365.33|0
1647533720000|2022-03-17 16:15:20|367.53|365.33|367.03|364.83|367.53|365.33|366.78|364.58|0
1647533730000|2022-03-17 16:15:30|367.4|365.2|366.4|364.2|367.4|365.2|366.4|364.2|0
1647533740000|2022-03-17 16:15:40|366.03|363.83|366.65|364.45|366.65|364.45|366.03|363.83|0
1647533750000|2022-03-17 16:15:50|366.28|364.08|366.03|363.83|366.28|364.08|366.03|363.83|0
1647533760000|2022-03-17 16:16:00|365.53|363.33|364.28|362.08|365.53|363.33|364.28|362.08|0
1647533770000|2022-03-17 16:16:10|364.03|361.83|365.28|363.08|365.28|363.08|364.03|361.83|0
1647533780000|2022-03-17 16:16:20|365.03|362.83|364.78|362.58|365.03|362.83|364.28|362.08|0
1647533790000|2022-03-17 16:16:30|364.53|362.33|365.03|362.83|365.03|362.83|364.53|362.33|0
1647533800000|2022-03-17 16:16:40|365.53|363.33|365.28|363.08|365.53|363.33|365.28|363.08|0
1647533810000|2022-03-17 16:16:50|364.78|362.58|364.78|362.58|364.78|362.58|364.78|362.58|0
1647533820000|2022-03-17 16:17:00|365.15|362.95|367.03|364.83|367.03|364.83|365.15|362.95|0
1647533830000|2022-03-17 16:17:10|368.03|365.83|368.53|366.33|368.53|366.33|367.78|365.58|0
1647533840000|2022-03-17 16:17:20|369.03|366.83|369.53|367.33|369.53|367.33|369.03|366.83|0
1647533850000|2022-03-17 16:17:30|369.03|366.83|369.28|367.08|369.78|367.58|369.03|366.83|0
1647533860000|2022-03-17 16:17:40|369.03|366.83|368.53|366.33|369.03|366.83|368.53|366.33|0
1647533870000|2022-03-17 16:17:50|368.65|366.45|368.78|366.58|368.78|366.58|368.53|366.33|0
1647533880000|2022-03-17 16:18:00|368.28|366.08|367.03|364.83|368.28|366.08|366.78|364.58|0
1647533890000|2022-03-17 16:18:10|367.28|365.08|367.03|364.83|367.53|365.33|367.03|364.83|0
1647533900000|2022-03-17 16:18:20|366.78|364.58|366.15|363.95|366.78|364.58|366.15|363.95|0
1647533910000|2022-03-17 16:18:30|366.03|363.83|366.53|364.33|366.53|364.33|366.03|363.83|0
1647533920000|2022-03-17 16:18:40|366.28|364.08|366.9|364.7|366.9|364.7|366.28|364.08|0
1647533930000|2022-03-17 16:18:50|366.53|364.33|366.78|364.58|366.78|364.58|366.28|364.08|0
1647533940000|2022-03-17 16:19:00|367.03|364.83|367.03|364.83|367.28|365.08|367.03|364.83|0
1647533950000|2022-03-17 16:19:10|367.28|365.08|366.78|364.58|367.28|365.08|366.78|364.58|0
1647533960000|2022-03-17 16:19:20|367.15|364.95|368.03|365.83|368.03|365.83|367.03|364.83|0
1647533970000|2022-03-17 16:19:30|368.53|366.33|369.28|367.08|369.28|367.08|368.53|366.33|0
1647533980000|2022-03-17 16:19:40|369.03|366.83|369.15|366.95|369.15|366.95|369.03|366.83|0
1647533990000|2022-03-17 16:19:50|369.28|367.08|369.78|367.58|369.78|367.58|369.28|367.08|0
1647534000000|2022-03-17 16:20:00|370.03|367.83|370.78|368.58|370.78|368.58|370.03|367.83|0
1647534010000|2022-03-17 16:20:10|371.28|369.08|371.28|369.08|371.53|369.33|371.28|369.08|0
1647534020000|2022-03-17 16:20:20|370.78|368.58|371.53|369.33|371.53|369.33|370.78|368.58|0
1647534040000|2022-03-17 16:20:40|371.78|369.58|372.28|370.08|372.28|370.08|371.78|369.58|0
1647534050000|2022-03-17 16:20:50|372.15|369.95|371.53|369.33|372.15|369.95|371.53|369.33|0
1647534060000|2022-03-17 16:21:00|372.03|369.83|372.03|369.83|372.28|370.08|371.78|369.58|0
1647534070000|2022-03-17 16:21:10|372.28|370.08|374.53|372.33|374.53|372.33|372.28|370.08|0
1647534080000|2022-03-17 16:21:20|375.03|372.83|376.78|374.58|376.78|374.58|375.03|372.83|0
1647534090000|2022-03-17 16:21:30|377.28|375.08|377.28|375.08|377.53|375.33|377.28|375.08|0
1647534100000|2022-03-17 16:21:40|377.15|374.95|377.53|375.33|377.53|375.33|377.15|374.95|0
1647534110000|2022-03-17 16:21:50|377.28|375.08|377.03|374.83|377.78|375.58|377.03|374.83|0
1647534120000|2022-03-17 16:22:00|376.53|374.33|376.78|374.58|377.03|374.83|376.53|374.33|0
1647534130000|2022-03-17 16:22:10|377.03|374.83|377.78|375.58|377.78|375.58|377.03|374.83|0
1647534140000|2022-03-17 16:22:20|378.03|375.83|377.78|375.58|378.03|375.83|377.15|374.95|0
1647534150000|2022-03-17 16:22:30|377.53|375.33|377.78|375.58|378.28|376.08|377.53|375.33|0
1647534160000|2022-03-17 16:22:40|378.03|375.83|377.53|375.33|378.03|375.83|377.53|375.33|0
1647534170000|2022-03-17 16:22:50|377.78|375.58|378.03|375.83|378.03|375.83|377.4|375.2|0
1647534180000|2022-03-17 16:23:00|378.28|376.08|378.03|375.83|378.28|376.08|378.03|375.83|0
1647534190000|2022-03-17 16:23:10|378.28|376.08|377.53|375.33|378.28|376.08|377.28|375.08|0
1647534200000|2022-03-17 16:23:20|377.65|375.45|378.03|375.83|378.03|375.83|377.65|375.45|0
1647534210000|2022-03-17 16:23:30|379.03|376.83|378.78|376.58|379.03|376.83|378.78|376.58|0
1647534220000|2022-03-17 16:23:40|379.03|376.83|378.53|376.33|379.03|376.83|378.53|376.33|0
1647534230000|2022-03-17 16:23:50|378.03|375.83|378.28|376.08|378.28|376.08|377.78|375.58|0
1647534240000|2022-03-17 16:24:00|378.53|376.33|377.78|375.58|378.78|376.58|377.78|375.58|0
1647534250000|2022-03-17 16:24:10|378.03|375.83|378.4|376.2|378.4|376.2|378.03|375.83|0
1647534260000|2022-03-17 16:24:20|378.53|376.33|377.53|375.33|378.53|376.33|377.53|375.33|0
1647534270000|2022-03-17 16:24:30|377.28|375.08|377.78|375.58|377.78|375.58|377.28|375.08|0
1647534280000|2022-03-17 16:24:40|378.03|375.83|377.78|375.58|378.03|375.83|377.78|375.58|0
1647534290000|2022-03-17 16:24:50|378.03|375.83|377.78|375.58|378.03|375.83|377.78|375.58|0
1647534300000|2022-03-17 16:25:00|378.28|376.08|378.03|375.83|378.53|376.33|378.03|375.83|0
1647534310000|2022-03-17 16:25:10|378.28|376.08|379.03|376.83|379.03|376.83|378.28|376.08|0
1647534320000|2022-03-17 16:25:20|378.9|376.7|378.28|376.08|379.03|376.83|378.28|376.08|0
1647534330000|2022-03-17 16:25:30|378.53|376.33|379.03|376.83|379.28|377.08|378.53|376.33|0
1647534340000|2022-03-17 16:25:40|379.28|377.08|379.03|376.83|379.53|377.33|379.03|376.83|0
1647534350000|2022-03-17 16:25:50|379.28|377.08|378.78|376.58|379.28|377.08|378.53|376.33|0
1647534360000|2022-03-17 16:26:00|379.03|376.83|377.4|375.2|379.03|376.83|377.4|375.2|0
1647534370000|2022-03-17 16:26:10|377.28|375.08|377.28|375.08|377.53|375.33|377.28|375.08|0
1647534380000|2022-03-17 16:26:20|377.4|375.2|377.28|375.08|377.4|375.2|377.28|375.08|0
1647534390000|2022-03-17 16:26:30|377.03|374.83|376.78|374.58|377.03|374.83|376.78|374.58|0
1647534400000|2022-03-17 16:26:40|377.03|374.83|378.03|375.83|378.03|375.83|377.03|374.83|0
1647534410000|2022-03-17 16:26:50|378.28|376.08|378.03|375.83|378.53|376.33|378.03|375.83|0
1647534420000|2022-03-17 16:27:00|377.78|375.58|376.78|374.58|377.78|375.58|376.78|374.58|0
1647534430000|2022-03-17 16:27:10|377.03|374.83|376.78|374.58|377.03|374.83|376.53|374.33|0
1647534440000|2022-03-17 16:27:20|377.28|375.08|377.15|374.95|377.28|375.08|376.78|374.58|0
1647534450000|2022-03-17 16:27:30|377.03|374.83|377.78|375.58|377.78|375.58|377.03|374.83|0
1647534460000|2022-03-17 16:27:40|377.65|375.45|378.03|375.83|378.28|376.08|377.65|375.45|0
1647534470000|2022-03-17 16:27:50|377.53|375.33|377.28|375.08|377.53|375.33|377.28|375.08|0
1647534480000|2022-03-17 16:28:00|377.53|375.33|378.03|375.83|378.03|375.83|377.53|375.33|0
1647534490000|2022-03-17 16:28:10|377.53|375.33|378.28|376.08|378.28|376.08|377.53|375.33|0
1647534500000|2022-03-17 16:28:20|378.15|375.95|378.03|375.83|378.28|376.08|378.03|375.83|0
1647534510000|2022-03-17 16:28:30|378.65|376.45|378.28|376.08|378.65|376.45|377.78|375.58|0
1647534520000|2022-03-17 16:28:40|378.78|376.58|378.78|376.58|378.78|376.58|378.53|376.33|0
1647534530000|2022-03-17 16:28:50|379.03|376.83|379.28|377.08|379.28|377.08|379.03|376.83|0
1647534540000|2022-03-17 16:29:00|380.03|377.83|379.03|376.83|380.03|377.83|378.78|376.58|0
1647534550000|2022-03-17 16:29:10|379.28|377.08|379.28|377.08|379.28|377.08|379.03|376.83|0
1647534560000|2022-03-17 16:29:20|379.03|376.83|378.53|376.33|379.03|376.83|378.53|376.33|0
1647534570000|2022-03-17 16:29:30|378.28|376.08|378.4|376.2|378.4|376.2|378.03|375.83|0
1647534580000|2022-03-17 16:29:40|378.28|376.08|378.78|376.58|379.03|376.83|378.28|376.08|0
1647534590000|2022-03-17 16:29:50|379.03|376.83|379.28|377.08|379.28|377.08|379.03|376.83|0
1647534600000|2022-03-17 16:30:00|379.78|377.58|380.03|377.83|380.03|377.83|379.78|377.58|0
1647534610000|2022-03-17 16:30:10|379.4|377.2|379.53|377.33|379.78|377.58|379.4|377.2|0
1647534620000|2022-03-17 16:30:20|379.28|377.08|379.9|377.7|380.03|377.83|379.28|377.08|0
1647534630000|2022-03-17 16:30:30|379.78|377.58|380.28|378.08|380.28|378.08|379.78|377.58|0
1647534640000|2022-03-17 16:30:40|380.53|378.33|380.03|377.83|380.53|378.33|380.03|377.83|0
1647534650000|2022-03-17 16:30:50|378.78|376.58|378.28|376.08|378.78|376.58|378.03|375.83|0
1647534660000|2022-03-17 16:31:00|378.78|376.58|378.78|376.58|379.03|376.83|378.78|376.58|0
1647534670000|2022-03-17 16:31:10|378.9|376.7|378.4|376.2|378.9|376.7|378.28|376.08|0
1647534680000|2022-03-17 16:31:20|378.53|376.33|377.53|375.33|378.53|376.33|377.53|375.33|0
1647534690000|2022-03-17 16:31:30|377.28|375.08|376.78|374.58|377.28|375.08|376.78|374.58|0
1647534700000|2022-03-17 16:31:40|376.53|374.33|376.78|374.58|377.03|374.83|376.53|374.33|0
1647534710000|2022-03-17 16:31:50|376.9|374.7|377.28|375.08|377.28|375.08|376.9|374.7|0
1647534720000|2022-03-17 16:32:00|377.03|374.83|378.03|375.83|378.03|375.83|376.78|374.58|0
1647534730000|2022-03-17 16:32:10|377.65|375.45|377.53|375.33|377.65|375.45|377.53|375.33|0
1647534740000|2022-03-17 16:32:20|377.78|375.58|378.53|376.33|378.53|376.33|377.78|375.58|0
1647534750000|2022-03-17 16:32:30|378.28|376.08|377.53|375.33|378.28|376.08|377.53|375.33|0
1647534760000|2022-03-17 16:32:40|377.78|375.58|378.03|375.83|378.15|375.95|377.78|375.58|0
1647534770000|2022-03-17 16:32:50|378.28|376.08|377.28|375.08|378.28|376.08|377.28|375.08|0
1647534780000|2022-03-17 16:33:00|377.53|375.33|377.4|375.2|377.53|375.33|377.28|375.08|0
1647534790000|2022-03-17 16:33:10|378.03|375.83|378.53|376.33|378.53|376.33|377.53|375.33|0
1647534800000|2022-03-17 16:33:20|378.28|376.08|378.78|376.58|378.78|376.58|378.28|376.08|0
1647534810000|2022-03-17 16:33:30|379.15|376.95|379.03|376.83|379.15|376.95|378.78|376.58|0
1647534820000|2022-03-17 16:33:40|378.9|376.7|379.28|377.08|379.28|377.08|378.9|376.7|0
1647534830000|2022-03-17 16:33:50|379.03|376.83|379.03|376.83|379.03|376.83|378.53|376.33|0
1647534840000|2022-03-17 16:34:00|378.78|376.58|378.78|376.58|379.28|377.08|378.78|376.58|0
1647534850000|2022-03-17 16:34:10|378.65|376.45|379.78|377.58|379.78|377.58|378.65|376.45|0
1647534860000|2022-03-17 16:34:20|379.53|377.33|379.53|377.33|379.53|377.33|379.28|377.08|0
1647534870000|2022-03-17 16:34:30|379.78|377.58|379.9|377.7|379.9|377.7|379.78|377.58|0
1647534880000|2022-03-17 16:34:40|380.53|378.33|380.53|378.33|380.78|378.58|380.53|378.33|0
1647534890000|2022-03-17 16:34:50|380.28|378.08|378.78|376.58|380.28|378.08|378.78|376.58|0
1647534900000|2022-03-17 16:35:00|378.53|376.33|379.53|377.33|379.53|377.33|378.03|375.83|0
1647534910000|2022-03-17 16:35:10|379.03|376.83|379.28|377.08|380.03|377.83|379.03|376.83|0
1647534920000|2022-03-17 16:35:20|379.03|376.83|379.53|377.33|379.53|377.33|379.03|376.83|0
1647534930000|2022-03-17 16:35:30|379.03|376.83|379.15|376.95|379.4|377.2|379.03|376.83|0
1647534940000|2022-03-17 16:35:40|379.03|376.83|379.03|376.83|379.03|376.83|378.78|376.58|0
1647534950000|2022-03-17 16:35:50|379.28|377.08|379.9|377.7|379.9|377.7|379.28|377.08|0
1647534960000|2022-03-17 16:36:00|379.03|376.83|379.15|376.95|379.15|376.95|378.78|376.58|0
1647534970000|2022-03-17 16:36:10|378.78|376.58|379.15|376.95|379.15|376.95|378.53|376.33|0
1647534980000|2022-03-17 16:36:20|379.28|377.08|378.78|376.58|379.28|377.08|378.78|376.58|0
1647534990000|2022-03-17 16:36:30|379.03|376.83|379.53|377.33|379.78|377.58|379.03|376.83|0
1647535000000|2022-03-17 16:36:40|379.78|377.58|379.53|377.33|379.78|377.58|379.4|377.2|0
1647535010000|2022-03-17 16:36:50|380.03|377.83|379.53|377.33|380.03|377.83|379.53|377.33|0
1647535020000|2022-03-17 16:37:00|378.9|376.7|379.53|377.33|379.53|377.33|378.78|376.58|0
1647535030000|2022-03-17 16:37:10|379.28|377.08|379.78|377.58|379.78|377.58|379.28|377.08|0
1647535040000|2022-03-17 16:37:20|380.03|377.83|379.53|377.33|380.03|377.83|379.53|377.33|0
1647535050000|2022-03-17 16:37:30|378.78|376.58|379.03|376.83|379.03|376.83|378.78|376.58|0
1647535060000|2022-03-17 16:37:40|378.78|376.58|378.78|376.58|378.78|376.58|378.78|376.58|0
1647535070000|2022-03-17 16:37:50|379.03|376.83|378.78|376.58|379.03|376.83|378.78|376.58|0
1647535080000|2022-03-17 16:38:00|379.03|376.83|379.03|376.83|379.03|376.83|379.03|376.83|0
1647535090000|2022-03-17 16:38:10|379.28|377.08|379.03|376.83|379.28|377.08|379.03|376.83|0
1647535100000|2022-03-17 16:38:20|379.28|377.08|378.78|376.58|379.53|377.33|378.78|376.58|0
1647535110000|2022-03-17 16:38:30|379.03|376.83|380.03|377.83|380.03|377.83|379.03|376.83|0
1647535120000|2022-03-17 16:38:40|379.65|377.45|379.65|377.45|379.78|377.58|379.53|377.33|0
1647535130000|2022-03-17 16:38:50|380.03|377.83|380.03|377.83|380.03|377.83|380.03|377.83|0
1647535140000|2022-03-17 16:39:00|379.9|377.7|379.53|377.33|380.03|377.83|379.53|377.33|0
1647535150000|2022-03-17 16:39:10|380.03|377.83|379.53|377.33|380.03|377.83|379.53|377.33|0
1647535160000|2022-03-17 16:39:20|379.78|377.58|379.28|377.08|379.78|377.58|379.28|377.08|0
1647535170000|2022-03-17 16:39:30|379.53|377.33|379.28|377.08|379.78|377.58|379.28|377.08|0
1647535180000|2022-03-17 16:39:40|379.03|376.83|379.03|376.83|379.03|376.83|379.03|376.83|0
1647535190000|2022-03-17 16:39:50|378.78|376.58|380.03|377.83|380.03|377.83|378.78|376.58|0
1647535200000|2022-03-17 16:40:00|379.78|377.58|378.53|376.33|379.78|377.58|378.53|376.33|0
1647535210000|2022-03-17 16:40:10|378.78|376.58|378.4|376.2|378.78|376.58|378.28|376.08|0
1647535220000|2022-03-17 16:40:20|378.03|375.83|379.03|376.83|379.03|376.83|378.03|375.83|0
1647535230000|2022-03-17 16:40:30|378.78|376.58|379.03|376.83|379.03|376.83|378.53|376.33|0
1647535240000|2022-03-17 16:40:40|378.9|376.7|377.78|375.58|378.9|376.7|377.78|375.58|0
1647535250000|2022-03-17 16:40:50|376.28|374.08|377.03|374.83|377.03|374.83|376.28|374.08|0
1647535260000|2022-03-17 16:41:00|377.53|375.33|378.78|376.58|378.78|376.58|377.53|375.33|0
1647535270000|2022-03-17 16:41:10|378.53|376.33|378.28|376.08|378.53|376.33|378.28|376.08|0
1647535280000|2022-03-17 16:41:20|378.53|376.33|378.15|375.95|378.53|376.33|378.03|375.83|0
1647535290000|2022-03-17 16:41:30|378.28|376.08|378.53|376.33|378.53|376.33|378.28|376.08|0
1647535300000|2022-03-17 16:41:40|378.28|376.08|378.4|376.2|378.53|376.33|378.28|376.08|0
1647535310000|2022-03-17 16:41:50|378.28|376.08|379.03|376.83|379.03|376.83|378.28|376.08|0
1647535320000|2022-03-17 16:42:00|379.53|377.33|378.9|376.7|379.78|377.58|378.9|376.7|0
1647535330000|2022-03-17 16:42:10|378.78|376.58|379.28|377.08|379.28|377.08|378.78|376.58|0
1647535340000|2022-03-17 16:42:20|379.53|377.33|379.28|377.08|379.53|377.33|379.28|377.08|0
1647535350000|2022-03-17 16:42:30|379.03|376.83|378.53|376.33|379.03|376.83|378.28|376.08|0
1647535360000|2022-03-17 16:42:40|378.78|376.58|378.78|376.58|378.78|376.58|378.78|376.58|0
1647535370000|2022-03-17 16:42:50|378.53|376.33|378.65|376.45|378.65|376.45|378.53|376.33|0
1647535380000|2022-03-17 16:43:00|379.03|376.83|379.28|377.08|379.53|377.33|379.03|376.83|0
1647535390000|2022-03-17 16:43:10|379.53|377.33|378.53|376.33|379.53|377.33|378.53|376.33|0
1647535400000|2022-03-17 16:43:20|378.78|376.58|379.03|376.83|379.03|376.83|378.65|376.45|0
1647535410000|2022-03-17 16:43:30|378.78|376.58|378.78|376.58|378.9|376.7|378.78|376.58|0
1647535420000|2022-03-17 16:43:40|379.03|376.83|379.4|377.2|379.4|377.2|379.03|376.83|0
1647535430000|2022-03-17 16:43:50|379.53|377.33|379.53|377.33|379.78|377.58|379.53|377.33|0
1647535440000|2022-03-17 16:44:00|379.28|377.08|378.78|376.58|379.28|377.08|378.53|376.33|0
1647535450000|2022-03-17 16:44:10|379.03|376.83|379.28|377.08|379.28|377.08|379.03|376.83|0
1647535460000|2022-03-17 16:44:20|378.78|376.58|378.53|376.33|378.78|376.58|378.53|376.33|0
1647535470000|2022-03-17 16:44:30|378.78|376.58|378.03|375.83|378.78|376.58|378.03|375.83|0
1647535480000|2022-03-17 16:44:40|378.15|375.95|378.53|376.33|378.53|376.33|378.15|375.95|0
1647535490000|2022-03-17 16:44:50|378.78|376.58|378.78|376.58|378.9|376.7|378.78|376.58|0
1647535500000|2022-03-17 16:45:00|379.53|377.33|378.78|376.58|379.53|377.33|378.78|376.58|0
1647535510000|2022-03-17 16:45:10|378.53|376.33|379.03|376.83|379.03|376.83|378.53|376.33|0
1647535520000|2022-03-17 16:45:20|379.28|377.08|379.53|377.33|379.53|377.33|379.15|376.95|0
1647535530000|2022-03-17 16:45:30|379.78|377.58|379.53|377.33|379.9|377.7|379.53|377.33|0
1647535540000|2022-03-17 16:45:40|379.65|377.45|379.78|377.58|379.78|377.58|379.53|377.33|0
1647535550000|2022-03-17 16:45:50|379.53|377.33|379.15|376.95|379.53|377.33|379.15|376.95|0
1647535560000|2022-03-17 16:46:00|379.53|377.33|379.53|377.33|379.53|377.33|378.78|376.58|0
1647535570000|2022-03-17 16:46:10|380.28|378.08|380.28|378.08|380.28|378.08|380.03|377.83|0
1647535580000|2022-03-17 16:46:20|380.53|378.33|380.28|378.08|380.53|378.33|380.28|378.08|0
1647535590000|2022-03-17 16:46:30|380.03|377.83|378.53|376.33|380.03|377.83|378.53|376.33|0
1647535600000|2022-03-17 16:46:40|378.78|376.58|378.28|376.08|378.78|376.58|378.03|375.83|0
1647535610000|2022-03-17 16:46:50|378.53|376.33|377.78|375.58|378.53|376.33|377.78|375.58|0
1647535620000|2022-03-17 16:47:00|378.03|375.83|378.53|376.33|378.53|376.33|377.78|375.58|0
1647535630000|2022-03-17 16:47:10|379.28|377.08|378.9|376.7|379.53|377.33|378.78|376.58|0
1647535640000|2022-03-17 16:47:20|378.78|376.58|378.53|376.33|379.03|376.83|378.53|376.33|0
1647535650000|2022-03-17 16:47:30|378.65|376.45|377.78|375.58|378.65|376.45|377.78|375.58|0
1647535660000|2022-03-17 16:47:40|377.9|375.7|377.28|375.08|377.9|375.7|377.28|375.08|0
1647535670000|2022-03-17 16:47:50|377.03|374.83|377.28|375.08|377.28|375.08|377.03|374.83|0
1647535680000|2022-03-17 16:48:00|377.03|374.83|376.28|374.08|377.03|374.83|376.28|374.08|0
1647535690000|2022-03-17 16:48:10|376.03|373.83|376.28|374.08|376.28|374.08|376.03|373.83|0
1647535700000|2022-03-17 16:48:20|376.65|374.45|377.03|374.83|377.53|375.33|376.65|374.45|0
1647535710000|2022-03-17 16:48:30|376.78|374.58|377.03|374.83|377.03|374.83|376.78|374.58|0
1647535720000|2022-03-17 16:48:40|376.78|374.58|376.78|374.58|376.78|374.58|376.78|374.58|0
1647535730000|2022-03-17 16:48:50|376.65|374.45|377.03|374.83|377.03|374.83|376.65|374.45|0
1647535740000|2022-03-17 16:49:00|376.78|374.58|376.53|374.33|376.78|374.58|376.53|374.33|0
1647535750000|2022-03-17 16:49:10|376.28|374.08|376.53|374.33|376.78|374.58|376.28|374.08|0
1647535760000|2022-03-17 16:49:20|376.28|374.08|376.53|374.33|376.53|374.33|376.28|374.08|0
1647535770000|2022-03-17 16:49:30|376.65|374.45|376.03|373.83|376.65|374.45|376.03|373.83|0
1647535780000|2022-03-17 16:49:40|376.28|374.08|376.53|374.33|376.53|374.33|376.28|374.08|0
1647535790000|2022-03-17 16:49:50|377.03|374.83|377.53|375.33|377.53|375.33|377.03|374.83|0
1647535800000|2022-03-17 16:50:00|377.28|375.08|378.03|375.83|378.03|375.83|377.28|375.08|0
1647535810000|2022-03-17 16:50:10|377.78|375.58|377.78|375.58|377.78|375.58|377.78|375.58|0
1647535820000|2022-03-17 16:50:20|377.9|375.7|378.78|376.58|378.78|376.58|377.9|375.7|0
1647535830000|2022-03-17 16:50:30|378.53|376.33|378.78|376.58|378.78|376.58|378.53|376.33|0
1647535840000|2022-03-17 16:50:40|378.65|376.45|378.53|376.33|378.65|376.45|378.28|376.08|0
1647535850000|2022-03-17 16:50:50|377.78|375.58|378.15|375.95|378.15|375.95|377.53|375.33|0
1647535860000|2022-03-17 16:51:00|378.78|376.58|378.78|376.58|379.03|376.83|378.78|376.58|0
1647535870000|2022-03-17 16:51:10|379.03|376.83|378.78|376.58|379.03|376.83|378.53|376.33|0
1647535880000|2022-03-17 16:51:20|378.53|376.33|377.9|375.7|378.53|376.33|377.9|375.7|0
1647535890000|2022-03-17 16:51:30|378.03|375.83|378.53|376.33|378.78|376.58|378.03|375.83|0
1647535900000|2022-03-17 16:51:40|378.78|376.58|378.78|376.58|378.78|376.58|378.78|376.58|0
1647535910000|2022-03-17 16:51:50|379.28|377.08|379.53|377.33|379.53|377.33|379.28|377.08|0
1647535920000|2022-03-17 16:52:00|379.28|377.08|379.78|377.58|379.78|377.58|379.28|377.08|0
1647535930000|2022-03-17 16:52:10|380.03|377.83|380.78|378.58|380.78|378.58|380.03|377.83|0
1647535940000|2022-03-17 16:52:20|380.53|378.33|380.03|377.83|380.53|378.33|380.03|377.83|0
1647535950000|2022-03-17 16:52:30|379.78|377.58|380.28|378.08|380.28|378.08|379.78|377.58|0
1647535960000|2022-03-17 16:52:40|380.03|377.83|379.28|377.08|380.03|377.83|379.28|377.08|0
1647535970000|2022-03-17 16:52:50|379.03|376.83|378.78|376.58|379.03|376.83|378.78|376.58|0
1647535980000|2022-03-17 16:53:00|379.03|376.83|379.28|377.08|379.53|377.33|379.03|376.83|0
1647535990000|2022-03-17 16:53:10|379.4|377.2|380.03|377.83|380.03|377.83|379.4|377.2|0
1647536000000|2022-03-17 16:53:20|379.9|377.7|380.03|377.83|380.03|377.83|379.53|377.33|0
1647536010000|2022-03-17 16:53:30|380.28|378.08|380.78|378.58|380.78|378.58|380.28|378.08|0
1647536020000|2022-03-17 16:53:40|380.53|378.33|380.28|378.08|380.53|378.33|380.28|378.08|0
1647536030000|2022-03-17 16:53:50|379.53|377.33|379.28|377.08|379.78|377.58|379.28|377.08|0
1647536040000|2022-03-17 16:54:00|378.28|376.08|378.78|376.58|378.78|376.58|378.28|376.08|0
1647536050000|2022-03-17 16:54:10|379.28|377.08|378.78|376.58|379.28|377.08|378.78|376.58|0
1647536060000|2022-03-17 16:54:20|378.9|376.7|378.53|376.33|378.9|376.7|378.28|376.08|0
1647536070000|2022-03-17 16:54:30|378.78|376.58|379.53|377.33|379.53|377.33|378.78|376.58|0
1647536080000|2022-03-17 16:54:40|379.78|377.58|380.03|377.83|380.03|377.83|379.78|377.58|0
1647536090000|2022-03-17 16:54:50|379.9|377.7|379.9|377.7|380.03|377.83|379.78|377.58|0
1647536100000|2022-03-17 16:55:00|380.03|377.83|380.28|378.08|380.28|378.08|380.03|377.83|0
1647536110000|2022-03-17 16:55:10|380.4|378.2|381.03|378.83|381.03|378.83|380.4|378.2|0
1647536120000|2022-03-17 16:55:20|380.9|378.7|379.78|377.58|380.9|378.7|379.78|377.58|0
1647536130000|2022-03-17 16:55:30|380.03|377.83|380.28|378.08|380.28|378.08|380.03|377.83|0
1647536140000|2022-03-17 16:55:40|380.53|378.33|380.78|378.58|380.78|378.58|380.53|378.33|0
1647536150000|2022-03-17 16:55:50|380.53|378.33|381.53|379.33|381.53|379.33|380.53|378.33|0
1647536160000|2022-03-17 16:56:00|381.28|379.08|381.03|378.83|381.28|379.08|380.53|378.33|0
1647536170000|2022-03-17 16:56:10|380.78|378.58|381.28|379.08|381.53|379.33|380.78|378.58|0
1647536180000|2022-03-17 16:56:20|381.15|378.95|381.53|379.33|381.53|379.33|381.15|378.95|0
1647536190000|2022-03-17 16:56:30|381.03|378.83|381.03|378.83|381.03|378.83|381.03|378.83|0
1647536200000|2022-03-17 16:56:40|381.28|379.08|381.03|378.83|381.28|379.08|381.03|378.83|0
1647536210000|2022-03-17 16:56:50|380.53|378.33|379.78|377.58|380.53|378.33|379.78|377.58|0
1647536220000|2022-03-17 16:57:00|379.53|377.33|379.28|377.08|379.78|377.58|379.28|377.08|0
1647536230000|2022-03-17 16:57:10|379.53|377.33|379.53|377.33|379.53|377.33|379.53|377.33|0
1647536240000|2022-03-17 16:57:20|379.78|377.58|380.03|377.83|380.03|377.83|379.78|377.58|0
1647536250000|2022-03-17 16:57:30|380.53|378.33|380.78|378.58|380.78|378.58|380.53|378.33|0
1647536260000|2022-03-17 16:57:40|381.03|378.83|380.53|378.33|381.03|378.83|380.53|378.33|0
1647536270000|2022-03-17 16:57:50|380.78|378.58|380.28|378.08|380.78|378.58|380.28|378.08|0
1647536280000|2022-03-17 16:58:00|381.03|378.83|380.65|378.45|381.03|378.83|380.65|378.45|0
1647536290000|2022-03-17 16:58:10|380.53|378.33|380.78|378.58|380.78|378.58|380.53|378.33|0
1647536300000|2022-03-17 16:58:20|380.65|378.45|381.03|378.83|381.03|378.83|380.65|378.45|0
1647536310000|2022-03-17 16:58:30|381.15|378.95|381.03|378.83|381.15|378.95|381.03|378.83|0
1647536320000|2022-03-17 16:58:40|381.28|379.08|380.78|378.58|381.28|379.08|380.53|378.33|0
1647536330000|2022-03-17 16:58:50|380.53|378.33|380.03|377.83|380.53|378.33|380.03|377.83|0
1647536340000|2022-03-17 16:59:00|380.28|378.08|381.03|378.83|381.03|378.83|380.28|378.08|0
1647536350000|2022-03-17 16:59:10|381.28|379.08|381.53|379.33|381.53|379.33|381.28|379.08|0
1647536360000|2022-03-17 16:59:20|381.65|379.45|382.28|380.08|382.78|380.58|381.65|379.45|0
1647536370000|2022-03-17 16:59:30|382.53|380.33|381.53|379.33|382.53|380.33|381.53|379.33|0
1647536380000|2022-03-17 16:59:40|381.78|379.58|381.78|379.58|381.78|379.58|381.53|379.33|0
1647536390000|2022-03-17 16:59:50|381.53|379.33|381.28|379.08|381.53|379.33|381.03|378.83|0
1647536400000|2022-03-17 17:00:00|381.53|379.33|380.28|378.08|381.53|379.33|380.28|378.08|0
1647536410000|2022-03-17 17:00:10|381.78|379.58|381.65|379.45|381.78|379.58|381.53|379.33|0
1647536420000|2022-03-17 17:00:20|381.53|379.33|381.28|379.08|381.53|379.33|381.03|378.83|0
1647536430000|2022-03-17 17:00:30|381.4|379.2|381.4|379.2|381.53|379.33|381.4|379.2|0
1647536440000|2022-03-17 17:00:40|381.28|379.08|379.78|377.58|381.28|379.08|379.78|377.58|0
1647536450000|2022-03-17 17:00:50|380.03|377.83|379.78|377.58|380.03|377.83|379.78|377.58|0
1647536460000|2022-03-17 17:01:00|379.9|377.7|379.53|377.33|379.9|377.7|379.53|377.33|0
1647536470000|2022-03-17 17:01:10|379.03|376.83|379.03|376.83|379.03|376.83|379.03|376.83|0
1647536480000|2022-03-17 17:01:20|378.28|376.08|378.78|376.58|378.78|376.58|378.03|375.83|0
1647536490000|2022-03-17 17:01:30|378.28|376.08|378.03|375.83|378.28|376.08|377.78|375.58|0
1647536500000|2022-03-17 17:01:40|378.78|376.58|378.53|376.33|378.78|376.58|378.53|376.33|0
1647536510000|2022-03-17 17:01:50|378.78|376.58|378.78|376.58|378.78|376.58|378.53|376.33|0
1647536520000|2022-03-17 17:02:00|378.9|376.7|378.03|375.83|378.9|376.7|378.03|375.83|0
1647536530000|2022-03-17 17:02:10|377.78|375.58|377.53|375.33|377.78|375.58|377.53|375.33|0
1647536540000|2022-03-17 17:02:20|377.28|375.08|377.03|374.83|377.28|375.08|376.78|374.58|0
1647536550000|2022-03-17 17:02:30|377.53|375.33|377.65|375.45|377.65|375.45|377.53|375.33|0
1647536560000|2022-03-17 17:02:40|377.78|375.58|378.03|375.83|378.03|375.83|377.53|375.33|0
1647536570000|2022-03-17 17:02:50|378.28|376.08|378.78|376.58|378.78|376.58|378.28|376.08|0
1647536580000|2022-03-17 17:03:00|379.03|376.83|378.78|376.58|379.03|376.83|378.78|376.58|0
1647536590000|2022-03-17 17:03:10|379.03|376.83|378.78|376.58|379.03|376.83|378.53|376.33|0
1647536600000|2022-03-17 17:03:20|379.03|376.83|378.4|376.2|379.03|376.83|378.28|376.08|0
1647536610000|2022-03-17 17:03:30|378.53|376.33|378.03|375.83|378.53|376.33|378.03|375.83|0
1647536620000|2022-03-17 17:03:40|377.78|375.58|378.15|375.95|378.15|375.95|377.78|375.58|0
1647536630000|2022-03-17 17:03:50|378.65|376.45|378.28|376.08|378.65|376.45|378.28|376.08|0
1647536640000|2022-03-17 17:04:00|378.78|376.58|379.53|377.33|379.53|377.33|378.78|376.58|0
1647536650000|2022-03-17 17:04:10|379.78|377.58|379.78|377.58|379.78|377.58|379.28|377.08|0
1647536660000|2022-03-17 17:04:20|379.53|377.33|379.15|376.95|379.53|377.33|379.03|376.83|0
1647536670000|2022-03-17 17:04:30|379.28|377.08|379.53|377.33|379.53|377.33|379.28|377.08|0
1647536680000|2022-03-17 17:04:40|379.03|376.83|380.28|378.08|380.28|378.08|379.03|376.83|0
1647536690000|2022-03-17 17:04:50|380.53|378.33|380.78|378.58|380.78|378.58|380.53|378.33|0
1647536700000|2022-03-17 17:05:00|381.03|378.83|381.78|379.58|381.78|379.58|381.03|378.83|0
1647536710000|2022-03-17 17:05:10|381.4|379.2|382.28|380.08|382.28|380.08|381.4|379.2|0
1647536720000|2022-03-17 17:05:20|382.4|380.2|381.78|379.58|382.65|380.45|381.78|379.58|0
1647536730000|2022-03-17 17:05:30|381.53|379.33|381.53|379.33|381.53|379.33|381.53|379.33|0
1647536740000|2022-03-17 17:05:40|381.9|379.7|381.78|379.58|382.03|379.83|381.78|379.58|0
1647536750000|2022-03-17 17:05:50|382.03|379.83|381.53|379.33|382.03|379.83|381.53|379.33|0
1647536760000|2022-03-17 17:06:00|380.78|378.58|380.28|378.08|381.03|378.83|380.28|378.08|0
1647536770000|2022-03-17 17:06:10|380.53|378.33|379.03|376.83|380.53|378.33|379.03|376.83|0
1647536780000|2022-03-17 17:06:20|379.28|377.08|378.78|376.58|379.28|377.08|378.78|376.58|0
1647536790000|2022-03-17 17:06:30|378.9|376.7|378.53|376.33|378.9|376.7|378.53|376.33|0
1647536800000|2022-03-17 17:06:40|378.78|376.58|379.28|377.08|379.28|377.08|378.78|376.58|0
1647536810000|2022-03-17 17:06:50|379.53|377.33|379.78|377.58|379.78|377.58|379.53|377.33|0
1647536820000|2022-03-17 17:07:00|379.53|377.33|379.53|377.33|379.78|377.58|379.53|377.33|0
1647536830000|2022-03-17 17:07:10|379.15|376.95|378.53|376.33|379.15|376.95|378.53|376.33|0
1647536840000|2022-03-17 17:07:20|378.4|376.2|379.03|376.83|379.03|376.83|378.4|376.2|0
1647536850000|2022-03-17 17:07:30|379.28|377.08|379.78|377.58|379.78|377.58|379.03|376.83|0
1647536860000|2022-03-17 17:07:40|380.03|377.83|379.78|377.58|380.03|377.83|379.78|377.58|0
1647536870000|2022-03-17 17:07:50|379.03|376.83|379.78|377.58|379.78|377.58|379.03|376.83|0
1647536890000|2022-03-17 17:08:10|379.9|377.7|379.4|377.2|379.9|377.7|379.4|377.2|0
1647536900000|2022-03-17 17:08:20|379.53|377.33|379.03|376.83|379.53|377.33|379.03|376.83|0
1647536910000|2022-03-17 17:08:30|379.78|377.58|379.78|377.58|379.78|377.58|379.53|377.33|0
1647536920000|2022-03-17 17:08:40|380.03|377.83|380.53|378.33|380.53|378.33|380.03|377.83|0
1647536930000|2022-03-17 17:08:50|380.28|378.08|380.53|378.33|380.53|378.33|380.28|378.08|0
1647536940000|2022-03-17 17:09:00|380.28|378.08|380.03|377.83|380.53|378.33|379.9|377.7|0
1647536950000|2022-03-17 17:09:10|379.78|377.58|379.53|377.33|379.78|377.58|379.53|377.33|0
1647536960000|2022-03-17 17:09:20|378.78|376.58|379.15|376.95|379.28|377.08|378.78|376.58|0
1647536970000|2022-03-17 17:09:30|379.53|377.33|380.03|377.83|380.03|377.83|379.53|377.33|0
1647536980000|2022-03-17 17:09:40|379.53|377.33|379.28|377.08|379.53|377.33|379.03|376.83|0
1647536990000|2022-03-17 17:09:50|378.9|376.7|379.03|376.83|379.03|376.83|378.78|376.58|0
1647537000000|2022-03-17 17:10:00|379.28|377.08|379.15|376.95|379.28|377.08|378.4|376.2|0
1647537010000|2022-03-17 17:10:10|378.78|376.58|378.53|376.33|378.78|376.58|378.53|376.33|0
1647537020000|2022-03-17 17:10:20|378.28|376.08|378.28|376.08|378.28|376.08|378.03|375.83|0
1647537030000|2022-03-17 17:10:30|378.03|375.83|379.15|376.95|379.28|377.08|378.03|375.83|0
1647537040000|2022-03-17 17:10:40|379.03|376.83|378.78|376.58|379.03|376.83|378.53|376.33|0
1647537050000|2022-03-17 17:10:50|378.53|376.33|379.03|376.83|379.03|376.83|378.53|376.33|0
1647537060000|2022-03-17 17:11:00|379.28|377.08|380.03|377.83|380.03|377.83|379.03|376.83|0
1647537070000|2022-03-17 17:11:10|379.78|377.58|380.28|378.08|380.28|378.08|379.78|377.58|0
1647537080000|2022-03-17 17:11:20|380.53|378.33|381.03|378.83|381.03|378.83|380.28|378.08|0
1647537090000|2022-03-17 17:11:30|380.78|378.58|380.78|378.58|381.03|378.83|380.78|378.58|0
1647537100000|2022-03-17 17:11:40|381.03|378.83|379.28|377.08|381.03|378.83|379.28|377.08|0
1647537110000|2022-03-17 17:11:50|379.53|377.33|379.53|377.33|379.78|377.58|379.53|377.33|0
1647537120000|2022-03-17 17:12:00|379.03|376.83|379.53|377.33|379.53|377.33|379.03|376.83|0
1647537130000|2022-03-17 17:12:10|379.78|377.58|379.65|377.45|380.03|377.83|379.65|377.45|0
1647537140000|2022-03-17 17:12:20|380.03|377.83|379.53|377.33|380.03|377.83|379.53|377.33|0
1647537150000|2022-03-17 17:12:30|379.28|377.08|378.4|376.2|379.28|377.08|378.4|376.2|0
1647537160000|2022-03-17 17:12:40|378.78|376.58|378.53|376.33|378.78|376.58|378.53|376.33|0
1647537170000|2022-03-17 17:12:50|378.28|376.08|378.03|375.83|378.4|376.2|378.03|375.83|0
1647537180000|2022-03-17 17:13:00|378.15|375.95|377.78|375.58|378.53|376.33|377.78|375.58|0
1647537190000|2022-03-17 17:13:10|377.53|375.33|377.03|374.83|377.53|375.33|377.03|374.83|0
1647537200000|2022-03-17 17:13:20|376.03|373.83|375.4|373.2|376.03|373.83|375.28|373.08|0
1647537210000|2022-03-17 17:13:30|375.15|372.95|375.28|373.08|375.53|373.33|375.03|372.83|0
1647537220000|2022-03-17 17:13:40|375.53|373.33|375.28|373.08|375.53|373.33|375.28|373.08|0
1647537230000|2022-03-17 17:13:50|375.53|373.33|375.78|373.58|375.78|373.58|375.53|373.33|0
1647537240000|2022-03-17 17:14:00|376.03|373.83|377.03|374.83|377.03|374.83|376.03|373.83|0
1647537250000|2022-03-17 17:14:10|376.9|374.7|376.78|374.58|377.03|374.83|376.78|374.58|0
1647537260000|2022-03-17 17:14:20|376.65|374.45|375.78|373.58|376.65|374.45|375.78|373.58|0
1647537270000|2022-03-17 17:14:30|374.78|372.58|376.03|373.83|376.03|373.83|374.78|372.58|0
1647537280000|2022-03-17 17:14:40|375.78|373.58|376.03|373.83|376.4|374.2|375.78|373.58|0
1647537290000|2022-03-17 17:14:50|375.78|373.58|375.9|373.7|375.9|373.7|375.78|373.58|0
1647537300000|2022-03-17 17:15:00|376.15|373.95|377.03|374.83|377.03|374.83|376.03|373.83|0
1647537310000|2022-03-17 17:15:10|376.78|374.58|375.78|373.58|376.78|374.58|375.78|373.58|0
1647537320000|2022-03-17 17:15:20|375.53|373.33|375.53|373.33|376.03|373.83|375.53|373.33|0
1647537330000|2022-03-17 17:15:30|375.4|373.2|374.4|372.2|375.4|373.2|374.03|371.83|0
1647537340000|2022-03-17 17:15:40|374.53|372.33|374.53|372.33|374.53|372.33|374.53|372.33|0
1647537350000|2022-03-17 17:15:50|374.4|372.2|375.03|372.83|375.03|372.83|374.28|372.08|0
1647537360000|2022-03-17 17:16:00|375.15|372.95|374.28|372.08|375.28|373.08|374.15|371.95|0
1647537370000|2022-03-17 17:16:10|374.53|372.33|374.65|372.45|374.65|372.45|374.53|372.33|0
1647537380000|2022-03-17 17:16:20|375.03|372.83|375.78|373.58|375.78|373.58|375.03|372.83|0
1647537390000|2022-03-17 17:16:30|375.53|373.33|375.53|373.33|375.53|373.33|375.28|373.08|0
1647537400000|2022-03-17 17:16:40|375.78|373.58|375.78|373.58|375.78|373.58|375.65|373.45|0
1647537410000|2022-03-17 17:16:50|375.53|373.33|376.28|374.08|376.28|374.08|375.53|373.33|0
1647537420000|2022-03-17 17:17:00|376.78|374.58|376.53|374.33|376.78|374.58|376.28|374.08|0
1647537430000|2022-03-17 17:17:10|376.78|374.58|377.03|374.83|377.28|375.08|376.78|374.58|0
1647537440000|2022-03-17 17:17:20|377.78|375.58|377.78|375.58|377.78|375.58|377.78|375.58|0
1647537450000|2022-03-17 17:17:30|377.53|375.33|377.4|375.2|377.78|375.58|377.4|375.2|0
1647537460000|2022-03-17 17:17:40|377.28|375.08|376.78|374.58|377.28|375.08|376.78|374.58|0
1647537470000|2022-03-17 17:17:50|376.9|374.7|376.78|374.58|376.9|374.7|376.78|374.58|0
1647537480000|2022-03-17 17:18:00|377.03|374.83|377.53|375.33|377.53|375.33|377.03|374.83|0
1647537490000|2022-03-17 17:18:10|377.78|375.58|378.03|375.83|378.03|375.83|377.53|375.33|0
1647537500000|2022-03-17 17:18:20|378.53|376.33|379.03|376.83|379.03|376.83|378.53|376.33|0
1647537510000|2022-03-17 17:18:30|378.65|376.45|379.03|376.83|379.03|376.83|378.65|376.45|0
1647537520000|2022-03-17 17:18:40|378.78|376.58|379.28|377.08|379.4|377.2|378.78|376.58|0
1647537530000|2022-03-17 17:18:50|379.03|376.83|379.03|376.83|379.03|376.83|378.78|376.58|0
1647537540000|2022-03-17 17:19:00|378.28|376.08|378.53|376.33|378.53|376.33|378.28|376.08|0
1647537550000|2022-03-17 17:19:10|378.9|376.7|379.03|376.83|379.03|376.83|378.53|376.33|0
1647537560000|2022-03-17 17:19:20|378.9|376.7|378.78|376.58|379.03|376.83|378.78|376.58|0
1647537570000|2022-03-17 17:19:30|378.9|376.7|379.28|377.08|379.28|377.08|378.9|376.7|0
1647537580000|2022-03-17 17:19:40|379.53|377.33|380.15|377.95|380.15|377.95|379.53|377.33|0
1647537590000|2022-03-17 17:19:50|380.03|377.83|380.03|377.83|380.03|377.83|380.03|377.83|0
1647537600000|2022-03-17 17:20:00|379.78|377.58|379.53|377.33|380.28|378.08|379.28|377.08|0
1647537610000|2022-03-17 17:20:10|379.28|377.08|379.78|377.58|379.78|377.58|379.28|377.08|0
1647537620000|2022-03-17 17:20:20|379.65|377.45|379.78|377.58|379.78|377.58|379.65|377.45|0
1647537630000|2022-03-17 17:20:30|380.03|377.83|380.03|377.83|380.03|377.83|379.78|377.58|0
1647537640000|2022-03-17 17:20:40|380.28|378.08|380.78|378.58|380.78|378.58|380.03|377.83|0
1647537650000|2022-03-17 17:20:50|381.53|379.33|382.53|380.33|382.53|380.33|381.53|379.33|0
1647537660000|2022-03-17 17:21:00|382.28|380.08|382.53|380.33|382.53|380.33|382.28|380.08|0
1647537670000|2022-03-17 17:21:10|382.28|380.08|382.03|379.83|382.28|380.08|382.03|379.83|0
1647537680000|2022-03-17 17:21:20|382.28|380.08|382.03|379.83|382.28|380.08|382.03|379.83|0
1647537690000|2022-03-17 17:21:30|382.28|380.08|382.03|379.83|382.53|380.33|382.03|379.83|0
1647537700000|2022-03-17 17:21:40|382.28|380.08|382.53|380.33|382.53|380.33|382.28|380.08|0
1647537710000|2022-03-17 17:21:50|382.28|380.08|382.28|380.08|382.78|380.58|382.28|380.08|0
1647537720000|2022-03-17 17:22:00|382.53|380.33|382.78|380.58|382.78|380.58|382.53|380.33|0
1647537730000|2022-03-17 17:22:10|383.03|380.83|382.78|380.58|383.03|380.83|382.78|380.58|0
1647537740000|2022-03-17 17:22:20|383.78|381.58|384.03|381.83|384.03|381.83|383.78|381.58|0
1647537750000|2022-03-17 17:22:30|383.78|381.58|383.78|381.58|383.78|381.58|383.78|381.58|0
1647537760000|2022-03-17 17:22:40|384.03|381.83|384.03|381.83|384.28|382.08|384.03|381.83|0
1647537770000|2022-03-17 17:22:50|384.28|382.08|384.03|381.83|384.28|382.08|384.03|381.83|0
1647537780000|2022-03-17 17:23:00|383.78|381.58|383.03|380.83|383.78|381.58|382.78|380.58|0
1647537790000|2022-03-17 17:23:10|382.78|380.58|383.03|380.83|383.03|380.83|382.78|380.58|0
1647537800000|2022-03-17 17:23:20|382.78|380.58|382.78|380.58|383.03|380.83|382.78|380.58|0
1647537810000|2022-03-17 17:23:30|383.03|380.83|382.53|380.33|383.03|380.83|382.28|380.08|0
1647537820000|2022-03-17 17:23:40|382.28|380.08|382.03|379.83|382.28|380.08|381.78|379.58|0
1647537830000|2022-03-17 17:23:50|382.53|380.33|382.78|380.58|382.78|380.58|382.28|380.08|0
1647537840000|2022-03-17 17:24:00|383.03|380.83|383.65|381.45|383.78|381.58|383.03|380.83|0
1647537850000|2022-03-17 17:24:10|383.28|381.08|383.28|381.08|383.28|381.08|383.03|380.83|0
1647537860000|2022-03-17 17:24:20|383.78|381.58|383.78|381.58|384.03|381.83|383.78|381.58|0
1647537870000|2022-03-17 17:24:30|384.03|381.83|384.28|382.08|384.28|382.08|384.03|381.83|0
1647537880000|2022-03-17 17:24:40|384.03|381.83|383.78|381.58|384.28|382.08|383.78|381.58|0
1647537890000|2022-03-17 17:24:50|383.28|381.08|383.78|381.58|383.78|381.58|383.28|381.08|0
1647537900000|2022-03-17 17:25:00|384.53|382.33|384.03|381.83|384.53|382.33|384.03|381.83|0
1647537910000|2022-03-17 17:25:10|383.78|381.58|383.53|381.33|383.78|381.58|383.28|381.08|0
1647537920000|2022-03-17 17:25:20|383.78|381.58|383.78|381.58|383.78|381.58|383.78|381.58|0
1647537930000|2022-03-17 17:25:30|383.53|381.33|383.53|381.33|383.53|381.33|383.53|381.33|0
1647537940000|2022-03-17 17:25:40|383.65|381.45|384.28|382.08|384.28|382.08|383.65|381.45|0
1647537950000|2022-03-17 17:25:50|383.9|381.7|383.78|381.58|384.03|381.83|383.78|381.58|0
1647537960000|2022-03-17 17:26:00|384.03|381.83|384.78|382.58|384.78|382.58|384.03|381.83|0
1647537970000|2022-03-17 17:26:10|385.03|382.83|385.78|383.58|385.78|383.58|385.03|382.83|0
1647537980000|2022-03-17 17:26:20|386.28|384.08|386.15|383.95|386.28|384.08|386.15|383.95|0
1647537990000|2022-03-17 17:26:30|386.28|384.08|386.28|384.08|386.53|384.33|386.28|384.08|0
1647538000000|2022-03-17 17:26:40|386.53|384.33|387.03|384.83|387.03|384.83|386.53|384.33|0
1647538010000|2022-03-17 17:26:50|387.78|385.58|387.78|385.58|387.78|385.58|387.53|385.33|0
1647538020000|2022-03-17 17:27:00|388.28|386.08|389.53|387.33|389.53|387.33|388.28|386.08|0
1647538030000|2022-03-17 17:27:10|389.03|386.83|389.15|386.95|389.15|386.95|389.03|386.83|0
1647538040000|2022-03-17 17:27:20|389.03|386.83|388.53|386.33|389.03|386.83|388.53|386.33|0
1647538050000|2022-03-17 17:27:30|388.65|386.45|388.4|386.2|388.65|386.45|388.28|386.08|0
1647538060000|2022-03-17 17:27:40|388.03|385.83|388.03|385.83|388.28|386.08|388.03|385.83|0
1647538070000|2022-03-17 17:27:50|388.28|386.08|388.28|386.08|388.53|386.33|388.28|386.08|0
1647538080000|2022-03-17 17:28:00|388.4|386.2|389.65|387.45|389.65|387.45|388.4|386.2|0
1647538090000|2022-03-17 17:28:10|389.78|387.58|389.28|387.08|389.78|387.58|389.03|386.83|0
1647538100000|2022-03-17 17:28:20|389.4|387.2|389.4|387.2|389.53|387.33|389.28|387.08|0
1647538110000|2022-03-17 17:28:30|389.53|387.33|391.03|388.83|391.03|388.83|389.53|387.33|0
1647538120000|2022-03-17 17:28:40|390.78|388.58|390.28|388.08|390.78|388.58|390.28|388.08|0
1647538130000|2022-03-17 17:28:50|390.03|387.83|390.53|388.33|390.53|388.33|390.03|387.83|0
1647538140000|2022-03-17 17:29:00|390.78|388.58|390.78|388.58|390.78|388.58|390.53|388.33|0
1647538150000|2022-03-17 17:29:10|391.03|388.83|390.53|388.33|391.03|388.83|390.53|388.33|0
1647538160000|2022-03-17 17:29:20|390.28|388.08|390.53|388.33|390.53|388.33|390.28|388.08|0
1647538170000|2022-03-17 17:29:30|390.78|388.58|390.78|388.58|391.03|388.83|390.78|388.58|0
1647538180000|2022-03-17 17:29:40|390.9|388.7|390.78|388.58|390.9|388.7|390.78|388.58|0
1647538190000|2022-03-17 17:29:50|390.53|388.33|390.53|388.33|390.78|388.58|390.53|388.33|0
1647538200000|2022-03-17 17:30:00|390.78|388.58|391.28|389.08|391.28|389.08|390.78|388.58|0
1647538210000|2022-03-17 17:30:10|391.03|388.83|390.78|388.58|391.03|388.83|390.78|388.58|0
1647538220000|2022-03-17 17:30:20|390.28|388.08|390.28|388.08|390.28|388.08|390.15|387.95|0
1647538230000|2022-03-17 17:30:30|390.53|388.33|390.53|388.33|390.53|388.33|390.28|388.08|0
1647538240000|2022-03-17 17:30:40|390.78|388.58|391.03|388.83|391.03|388.83|390.78|388.58|0
1647538250000|2022-03-17 17:30:50|391.28|389.08|391.78|389.58|391.78|389.58|391.03|388.83|0
1647538270000|2022-03-17 17:31:10|392.03|389.83|391.28|389.08|392.03|389.83|390.78|388.58|0
1647538280000|2022-03-17 17:31:20|391.03|388.83|391.03|388.83|391.03|388.83|390.9|388.7|0
1647538290000|2022-03-17 17:31:30|390.78|388.58|390.53|388.33|390.78|388.58|390.53|388.33|0
1647538300000|2022-03-17 17:31:40|390.65|388.45|390.28|388.08|390.65|388.45|390.28|388.08|0
1647538310000|2022-03-17 17:31:50|390.03|387.83|389.78|387.58|390.03|387.83|389.78|387.58|0
1647538320000|2022-03-17 17:32:00|390.03|387.83|390.03|387.83|390.28|388.08|390.03|387.83|0
1647538330000|2022-03-17 17:32:10|389.78|387.58|390.28|388.08|390.28|388.08|389.78|387.58|0
1647538340000|2022-03-17 17:32:20|390.53|388.33|390.78|388.58|391.03|388.83|390.53|388.33|0
1647538350000|2022-03-17 17:32:30|390.28|388.08|390.53|388.33|390.78|388.58|390.28|388.08|0
1647538360000|2022-03-17 17:32:40|390.28|388.08|390.53|388.33|390.53|388.33|390.28|388.08|0
1647538370000|2022-03-17 17:32:50|390.78|388.58|391.78|389.58|391.78|389.58|390.78|388.58|0
1647538380000|2022-03-17 17:33:00|390.78|388.58|390.03|387.83|390.78|388.58|390.03|387.83|0
1647538390000|2022-03-17 17:33:10|390.28|388.08|391.53|389.33|391.53|389.33|390.28|388.08|0
1647538400000|2022-03-17 17:33:20|391.4|389.2|392.03|389.83|392.03|389.83|391.4|389.2|0
1647538410000|2022-03-17 17:33:30|391.78|389.58|391.53|389.33|391.78|389.58|391.53|389.33|0
1647538420000|2022-03-17 17:33:40|391.65|389.45|391.53|389.33|392.03|389.83|391.53|389.33|0
1647538430000|2022-03-17 17:33:50|391.78|389.58|391.78|389.58|391.78|389.58|391.78|389.58|0
1647538440000|2022-03-17 17:34:00|391.65|389.45|391.53|389.33|391.78|389.58|391.53|389.33|0
1647538450000|2022-03-17 17:34:10|391.03|388.83|391.28|389.08|391.28|389.08|391.03|388.83|0
1647538460000|2022-03-17 17:34:20|391.03|388.83|391.03|388.83|391.03|388.83|391.03|388.83|0
1647538470000|2022-03-17 17:34:30|391.53|389.33|391.4|389.2|391.53|389.33|391.28|389.08|0
1647538480000|2022-03-17 17:34:40|391.28|389.08|391.03|388.83|391.28|389.08|391.03|388.83|0
1647538490000|2022-03-17 17:34:50|391.28|389.08|391.03|388.83|391.28|389.08|391.03|388.83|0
1647538500000|2022-03-17 17:35:00|390.78|388.58|391.03|388.83|391.28|389.08|390.78|388.58|0
1647538510000|2022-03-17 17:35:10|391.28|389.08|390.78|388.58|391.28|389.08|390.53|388.33|0
1647538530000|2022-03-17 17:35:30|390.53|388.33|391.03|388.83|391.03|388.83|390.53|388.33|0
1647538540000|2022-03-17 17:35:40|391.28|389.08|391.28|389.08|391.28|389.08|391.28|389.08|0
1647538550000|2022-03-17 17:35:50|391.03|388.83|391.15|388.95|391.28|389.08|391.03|388.83|0
1647538560000|2022-03-17 17:36:00|391.28|389.08|391.03|388.83|391.53|389.33|391.03|388.83|0
1647538570000|2022-03-17 17:36:10|391.53|389.33|391.28|389.08|391.53|389.33|391.28|389.08|0
1647538580000|2022-03-17 17:36:20|391.03|388.83|390.9|388.7|391.03|388.83|390.78|388.58|0
1647538590000|2022-03-17 17:36:30|391.03|388.83|391.03|388.83|391.15|388.95|391.03|388.83|0
1647538600000|2022-03-17 17:36:40|390.78|388.58|391.03|388.83|391.03|388.83|390.78|388.58|0
1647538610000|2022-03-17 17:36:50|390.78|388.58|391.03|388.83|391.03|388.83|390.78|388.58|0
1647538620000|2022-03-17 17:37:00|390.78|388.58|391.53|389.33|391.53|389.33|390.78|388.58|0
1647538630000|2022-03-17 17:37:10|391.78|389.58|390.28|388.08|391.78|389.58|390.28|388.08|0
1647538640000|2022-03-17 17:37:20|390.53|388.33|390.28|388.08|390.53|388.33|390.03|387.83|0
1647538650000|2022-03-17 17:37:30|390.15|387.95|390.28|388.08|390.28|388.08|390.03|387.83|0
1647538660000|2022-03-17 17:37:40|390.03|387.83|390.03|387.83|390.03|387.83|389.78|387.58|0
1647538670000|2022-03-17 17:37:50|390.28|388.08|390.28|388.08|390.65|388.45|390.28|388.08|0
1647538680000|2022-03-17 17:38:00|390.53|388.33|389.78|387.58|390.53|388.33|389.78|387.58|0
1647538690000|2022-03-17 17:38:10|390.03|387.83|391.03|388.83|391.03|388.83|390.03|387.83|0
1647538700000|2022-03-17 17:38:20|390.78|388.58|389.78|387.58|390.78|388.58|389.78|387.58|0
1647538710000|2022-03-17 17:38:30|390.03|387.83|390.15|387.95|390.15|387.95|389.78|387.58|0
1647538720000|2022-03-17 17:38:40|390.03|387.83|389.78|387.58|390.03|387.83|389.53|387.33|0
1647538730000|2022-03-17 17:38:50|390.03|387.83|390.03|387.83|390.03|387.83|389.78|387.58|0
1647538740000|2022-03-17 17:39:00|390.28|388.08|390.15|387.95|390.28|388.08|390.03|387.83|0
1647538750000|2022-03-17 17:39:10|390.03|387.83|390.4|388.2|390.53|388.33|390.03|387.83|0
1647538760000|2022-03-17 17:39:20|390.53|388.33|391.03|388.83|391.03|388.83|390.53|388.33|0
1647538770000|2022-03-17 17:39:30|391.15|388.95|391.03|388.83|391.15|388.95|390.78|388.58|0
1647538780000|2022-03-17 17:39:40|390.53|388.33|391.03|388.83|391.03|388.83|390.53|388.33|0
1647538790000|2022-03-17 17:39:50|391.15|388.95|391.28|389.08|391.53|389.33|391.15|388.95|0
1647538800000|2022-03-17 17:40:00|391.53|389.33|391.53|389.33|391.53|389.33|391.4|389.2|0
1647538810000|2022-03-17 17:40:10|391.65|389.45|392.53|390.33|392.53|390.33|391.65|389.45|0
1647538820000|2022-03-17 17:40:20|392.78|390.58|393.03|390.83|393.03|390.83|392.65|390.45|0
1647538830000|2022-03-17 17:40:30|393.28|391.08|393.78|391.58|393.78|391.58|393.28|391.08|0
1647538840000|2022-03-17 17:40:40|394.78|392.58|394.78|392.58|394.78|392.58|394.53|392.33|0
1647538850000|2022-03-17 17:40:50|394.28|392.08|394.53|392.33|394.53|392.33|394.28|392.08|0
1647538860000|2022-03-17 17:41:00|395.03|392.83|395.03|392.83|395.03|392.83|394.78|392.58|0
1647538870000|2022-03-17 17:41:10|395.15|392.95|395.28|393.08|395.28|393.08|395.15|392.95|0
1647538880000|2022-03-17 17:41:20|395.53|393.33|395.78|393.58|395.9|393.7|395.53|393.33|0
1647538890000|2022-03-17 17:41:30|395.53|393.33|395.78|393.58|395.78|393.58|395.53|393.33|0
1647538900000|2022-03-17 17:41:40|396.03|393.83|395.9|393.7|396.03|393.83|395.9|393.7|0
1647538910000|2022-03-17 17:41:50|396.03|393.83|396.78|394.58|396.78|394.58|396.03|393.83|0
1647538920000|2022-03-17 17:42:00|396.65|394.45|396.78|394.58|396.78|394.58|396.53|394.33|0
1647538930000|2022-03-17 17:42:10|397.03|394.83|396.53|394.33|397.28|395.08|396.53|394.33|0
1647538940000|2022-03-17 17:42:20|396.78|394.58|397.28|395.08|397.28|395.08|396.78|394.58|0
1647538950000|2022-03-17 17:42:30|397.53|395.33|397.53|395.33|397.53|395.33|397.53|395.33|0
1647538960000|2022-03-17 17:42:40|397.78|395.58|397.78|395.58|397.78|395.58|397.53|395.33|0
1647538970000|2022-03-17 17:42:50|397.53|395.33|397.78|395.58|397.78|395.58|397.53|395.33|0
1647538980000|2022-03-17 17:43:00|398.03|395.83|398.03|395.83|398.03|395.83|397.53|395.33|0
1647538990000|2022-03-17 17:43:10|397.78|395.58|398.03|395.83|398.03|395.83|397.78|395.58|0
1647539000000|2022-03-17 17:43:20|397.78|395.58|398.03|395.83|398.03|395.83|397.78|395.58|0
1647539010000|2022-03-17 17:43:30|398.28|396.08|397.78|395.58|398.28|396.08|397.78|395.58|0
1647539020000|2022-03-17 17:43:40|398.03|395.83|398.03|395.83|398.03|395.83|397.78|395.58|0
1647539030000|2022-03-17 17:43:50|397.78|395.58|398.15|395.95|398.15|395.95|397.78|395.58|0
1647539040000|2022-03-17 17:44:00|398.03|395.83|397.78|395.58|398.03|395.83|397.53|395.33|0
1647539050000|2022-03-17 17:44:10|397.53|395.33|396.53|394.33|397.53|395.33|396.53|394.33|0
1647539060000|2022-03-17 17:44:20|396.9|394.7|396.78|394.58|397.03|394.83|396.78|394.58|0
1647539070000|2022-03-17 17:44:30|396.9|394.7|397.28|395.08|397.53|395.33|396.9|394.7|0
1647539080000|2022-03-17 17:44:40|397.4|395.2|397.28|395.08|397.4|395.2|397.28|395.08|0
1647539090000|2022-03-17 17:44:50|397.03|394.83|396.78|394.58|397.03|394.83|396.53|394.33|0
1647539100000|2022-03-17 17:45:00|397.28|395.08|396.9|394.7|397.28|395.08|396.9|394.7|0
1647539110000|2022-03-17 17:45:10|396.53|394.33|396.78|394.58|396.78|394.58|396.28|394.08|0
1647539120000|2022-03-17 17:45:20|396.65|394.45|396.65|394.45|396.65|394.45|396.65|394.45|0
1647539130000|2022-03-17 17:45:30|396.53|394.33|396.9|394.7|396.9|394.7|396.53|394.33|0
1647539140000|2022-03-17 17:45:40|397.03|394.83|396.53|394.33|397.03|394.83|396.53|394.33|0
1647539150000|2022-03-17 17:45:50|396.78|394.58|397.03|394.83|397.03|394.83|396.78|394.58|0
1647539160000|2022-03-17 17:46:00|396.78|394.58|397.03|394.83|397.03|394.83|396.78|394.58|0
1647539170000|2022-03-17 17:46:10|397.53|395.33|397.53|395.33|397.53|395.33|397.53|395.33|0
1647539180000|2022-03-17 17:46:20|397.03|394.83|397.53|395.33|397.53|395.33|397.03|394.83|0
1647539190000|2022-03-17 17:46:30|397.03|394.83|397.03|394.83|397.03|394.83|397.03|394.83|0
1647539200000|2022-03-17 17:46:40|397.15|394.95|397.4|395.2|397.4|395.2|397.03|394.83|0
1647539210000|2022-03-17 17:46:50|397.53|395.33|397.53|395.33|397.65|395.45|397.53|395.33|0
1647539220000|2022-03-17 17:47:00|397.03|394.83|397.53|395.33|397.65|395.45|397.03|394.83|0
1647539230000|2022-03-17 17:47:10|397.78|395.58|397.78|395.58|397.78|395.58|397.53|395.33|0
1647539240000|2022-03-17 17:47:20|398.03|395.83|397.78|395.58|398.03|395.83|397.78|395.58|0
1647539250000|2022-03-17 17:47:30|398.03|395.83|398.03|395.83|398.15|395.95|398.03|395.83|0
1647539260000|2022-03-17 17:47:40|397.53|395.33|397.78|395.58|397.78|395.58|397.53|395.33|0
1647539270000|2022-03-17 17:47:50|397.53|395.33|397.28|395.08|397.53|395.33|397.28|395.08|0
1647539280000|2022-03-17 17:48:00|397.03|394.83|397.53|395.33|397.53|395.33|396.78|394.58|0
1647539290000|2022-03-17 17:48:10|398.28|396.08|398.4|396.2|398.4|396.2|398.03|395.83|0
1647539300000|2022-03-17 17:48:20|398.53|396.33|398.03|395.83|398.53|396.33|398.03|395.83|0
1647539310000|2022-03-17 17:48:30|397.78|395.58|398.03|395.83|398.03|395.83|397.28|395.08|0
1647539320000|2022-03-17 17:48:40|397.78|395.58|398.03|395.83|398.03|395.83|397.78|395.58|0
1647539330000|2022-03-17 17:48:50|398.28|396.08|398.28|396.08|398.53|396.33|398.28|396.08|0
1647539340000|2022-03-17 17:49:00|398.53|396.33|398.53|396.33|398.53|396.33|398.28|396.08|0
1647539350000|2022-03-17 17:49:10|398.03|395.83|398.03|395.83|398.28|396.08|398.03|395.83|0
1647539360000|2022-03-17 17:49:20|398.28|396.08|398.4|396.2|398.53|396.33|398.28|396.08|0
1647539370000|2022-03-17 17:49:30|398.78|396.58|398.28|396.08|398.78|396.58|398.03|395.83|0
1647539380000|2022-03-17 17:49:40|398.78|396.58|398.78|396.58|398.9|396.7|398.78|396.58|0
1647539390000|2022-03-17 17:49:50|398.9|396.7|398.78|396.58|398.9|396.7|398.78|396.58|0
1647539400000|2022-03-17 17:50:00|399.03|396.83|398.78|396.58|399.03|396.83|398.53|396.33|0
1647539410000|2022-03-17 17:50:10|399.03|396.83|398.78|396.58|399.28|397.08|398.78|396.58|0
1647539420000|2022-03-17 17:50:20|398.53|396.33|398.78|396.58|398.78|396.58|398.28|396.08|0
1647539430000|2022-03-17 17:50:30|399.03|396.83|398.78|396.58|399.03|396.83|398.78|396.58|0
1647539440000|2022-03-17 17:50:40|399.03|396.83|399.28|397.08|399.28|397.08|399.03|396.83|0
1647539450000|2022-03-17 17:50:50|399.03|396.83|399.28|397.08|399.28|397.08|399.03|396.83|0
1647539460000|2022-03-17 17:51:00|399.53|397.33|400.15|397.95|400.15|397.95|399.53|397.33|0
1647539470000|2022-03-17 17:51:10|399.53|397.33|400.28|398.08|400.28|398.08|399.53|397.33|0
1647539480000|2022-03-17 17:51:20|400.03|397.83|400.53|398.33|400.53|398.33|400.03|397.83|0
1647539490000|2022-03-17 17:51:30|400.03|397.83|400.4|398.2|400.4|398.2|400.03|397.83|0
1647539500000|2022-03-17 17:51:40|400.53|398.33|400.65|398.45|400.65|398.45|400.53|398.33|0
1647539510000|2022-03-17 17:51:50|400.53|398.33|401.03|398.83|401.03|398.83|400.53|398.33|0
1647539520000|2022-03-17 17:52:00|401.53|399.33|401.53|399.33|401.78|399.58|401.53|399.33|0
1647539530000|2022-03-17 17:52:10|401.78|399.58|401.78|399.58|401.78|399.58|401.53|399.33|0
1647539540000|2022-03-17 17:52:20|402.03|399.83|402.03|399.83|402.03|399.83|402.03|399.83|0
1647539550000|2022-03-17 17:52:30|402.4|400.2|402.53|400.33|402.53|400.33|402.28|400.08|0
1647539560000|2022-03-17 17:52:40|402.03|399.83|401.78|399.58|402.15|399.95|401.78|399.58|0
1647539570000|2022-03-17 17:52:50|401.53|399.33|401.03|398.83|401.53|399.33|401.03|398.83|0
1647539580000|2022-03-17 17:53:00|401.28|399.08|401.03|398.83|401.28|399.08|400.78|398.58|0
1647539590000|2022-03-17 17:53:10|400.78|398.58|400.78|398.58|401.15|398.95|400.78|398.58|0
1647539600000|2022-03-17 17:53:20|400.28|398.08|399.78|397.58|400.28|398.08|399.78|397.58|0
1647539610000|2022-03-17 17:53:30|400.03|397.83|400.53|398.33|400.53|398.33|400.03|397.83|0
1647539620000|2022-03-17 17:53:40|400.28|398.08|400.03|397.83|400.28|398.08|400.03|397.83|0
1647539630000|2022-03-17 17:53:50|400.28|398.08|400.28|398.08|400.28|398.08|400.03|397.83|0
1647539640000|2022-03-17 17:54:00|400.53|398.33|400.28|398.08|400.53|398.33|400.28|398.08|0
1647539650000|2022-03-17 17:54:10|400.03|397.83|400.03|397.83|400.15|397.95|400.03|397.83|0
1647539660000|2022-03-17 17:54:20|399.78|397.58|399.78|397.58|400.03|397.83|399.78|397.58|0
1647539670000|2022-03-17 17:54:30|400.28|398.08|400.03|397.83|400.28|398.08|400.03|397.83|0
1647539680000|2022-03-17 17:54:40|400.28|398.08|400.28|398.08|400.53|398.33|400.28|398.08|0
1647539690000|2022-03-17 17:54:50|399.78|397.58|400.28|398.08|400.28|398.08|399.78|397.58|0
1647539700000|2022-03-17 17:55:00|400.53|398.33|400.28|398.08|400.53|398.33|399.78|397.58|0
1647539710000|2022-03-17 17:55:10|400.03|397.83|400.03|397.83|400.03|397.83|400.03|397.83|0
1647539720000|2022-03-17 17:55:20|399.78|397.58|400.03|397.83|400.03|397.83|399.78|397.58|0
1647539730000|2022-03-17 17:55:30|400.53|398.33|400.53|398.33|400.53|398.33|400.28|398.08|0
1647539740000|2022-03-17 17:55:40|400.28|398.08|400.53|398.33|400.53|398.33|400.28|398.08|0
1647539750000|2022-03-17 17:55:50|400.65|398.45|400.78|398.58|400.78|398.58|400.53|398.33|0
1647539760000|2022-03-17 17:56:00|401.28|399.08|401.03|398.83|401.78|399.58|401.03|398.83|0
1647539770000|2022-03-17 17:56:10|401.28|399.08|401.78|399.58|401.78|399.58|401.28|399.08|0
1647539780000|2022-03-17 17:56:20|401.53|399.33|401.53|399.33|401.78|399.58|401.53|399.33|0
1647539790000|2022-03-17 17:56:30|401.4|399.2|401.15|398.95|401.53|399.33|401.15|398.95|0
1647539800000|2022-03-17 17:56:40|401.28|399.08|400.78|398.58|401.28|399.08|400.78|398.58|0
1647539810000|2022-03-17 17:56:50|401.03|398.83|401.28|399.08|401.53|399.33|401.03|398.83|0
1647539820000|2022-03-17 17:57:00|400.78|398.58|400.78|398.58|400.78|398.58|400.78|398.58|0
1647539830000|2022-03-17 17:57:10|400.9|398.7|401.03|398.83|401.03|398.83|400.9|398.7|0
1647539840000|2022-03-17 17:57:20|401.28|399.08|401.28|399.08|401.28|399.08|401.28|399.08|0
1647539850000|2022-03-17 17:57:30|401.78|399.58|401.28|399.08|402.03|399.83|401.28|399.08|0
1647539860000|2022-03-17 17:57:40|401.03|398.83|400.78|398.58|401.28|399.08|400.78|398.58|0
1647539870000|2022-03-17 17:57:50|400.53|398.33|400.78|398.58|400.78|398.58|400.53|398.33|0
1647539880000|2022-03-17 17:58:00|401.03|398.83|401.78|399.58|401.78|399.58|401.03|398.83|0
1647539890000|2022-03-17 17:58:10|401.9|399.7|402.03|399.83|402.03|399.83|401.9|399.7|0
1647539900000|2022-03-17 17:58:20|402.28|400.08|401.03|398.83|402.28|400.08|401.03|398.83|0
1647539910000|2022-03-17 17:58:30|401.28|399.08|401.28|399.08|401.28|399.08|401.28|399.08|0
1647539920000|2022-03-17 17:58:40|401.53|399.33|401.53|399.33|401.78|399.58|401.53|399.33|0
1647539930000|2022-03-17 17:58:50|401.28|399.08|400.03|397.83|401.28|399.08|400.03|397.83|0
1647539940000|2022-03-17 17:59:00|400.15|397.95|400.53|398.33|400.53|398.33|400.15|397.95|0
1647539950000|2022-03-17 17:59:10|400.28|398.08|400.28|398.08|400.28|398.08|400.15|397.95|0
1647539960000|2022-03-17 17:59:20|399.9|397.7|400.03|397.83|400.03|397.83|399.78|397.58|0
1647539970000|2022-03-17 17:59:30|400.28|398.08|399.28|397.08|400.28|398.08|399.28|397.08|0
1647539980000|2022-03-17 17:59:40|399.03|396.83|398.78|396.58|399.03|396.83|398.28|396.08|0
1647539990000|2022-03-17 17:59:50|398.65|396.45|398.78|396.58|398.78|396.58|398.65|396.45|0
1647540000000|2022-03-17 18:00:00|398.53|396.33|399.03|396.83|399.03|396.83|398.28|396.08|0
1647540010000|2022-03-17 18:00:10|398.78|396.58|398.53|396.33|398.78|396.58|398.28|396.08|0
1647540020000|2022-03-17 18:00:20|398.78|396.58|398.65|396.45|398.78|396.58|398.53|396.33|0
1647540030000|2022-03-17 18:00:30|399.03|396.83|397.53|395.33|399.03|396.83|397.53|395.33|0
1647540040000|2022-03-17 18:00:40|397.78|395.58|397.28|395.08|397.78|395.58|397.28|395.08|0
1647540060000|2022-03-17 18:01:00|397.03|394.83|397.28|395.08|397.53|395.33|397.03|394.83|0
1647540070000|2022-03-17 18:01:10|397.53|395.33|397.03|394.83|397.53|395.33|397.03|394.83|0
1647540080000|2022-03-17 18:01:20|397.28|395.08|396.78|394.58|397.28|395.08|396.78|394.58|0
1647540090000|2022-03-17 18:01:30|396.53|394.33|396.53|394.33|396.53|394.33|396.53|394.33|0
1647540100000|2022-03-17 18:01:40|397.03|394.83|397.28|395.08|397.28|395.08|397.03|394.83|0
1647540110000|2022-03-17 18:01:50|397.03|394.83|396.78|394.58|397.03|394.83|396.78|394.58|0
1647540120000|2022-03-17 18:02:00|396.9|394.7|396.53|394.33|396.9|394.7|396.28|394.08|0
1647540130000|2022-03-17 18:02:10|395.78|393.58|396.03|393.83|396.03|393.83|395.78|393.58|0
1647540140000|2022-03-17 18:02:20|395.9|393.7|395.65|393.45|396.03|393.83|395.65|393.45|0
1647540150000|2022-03-17 18:02:30|395.53|393.33|395.53|393.33|395.53|393.33|395.4|393.2|0
1647540160000|2022-03-17 18:02:40|395.65|393.45|395.53|393.33|395.78|393.58|395.53|393.33|0
1647540170000|2022-03-17 18:02:50|396.03|393.83|396.53|394.33|396.53|394.33|396.03|393.83|0
1647540180000|2022-03-17 18:03:00|397.03|394.83|396.28|394.08|397.03|394.83|396.28|394.08|0
1647540190000|2022-03-17 18:03:10|396.03|393.83|395.03|392.83|396.03|393.83|395.03|392.83|0
1647540200000|2022-03-17 18:03:20|394.53|392.33|394.53|392.33|394.53|392.33|394.53|392.33|0
1647540210000|2022-03-17 18:03:30|394.78|392.58|394.53|392.33|395.03|392.83|394.53|392.33|0
1647540220000|2022-03-17 18:03:40|394.65|392.45|394.78|392.58|394.78|392.58|394.65|392.45|0
1647540230000|2022-03-17 18:03:50|394.53|392.33|394.53|392.33|394.78|392.58|394.53|392.33|0
1647540240000|2022-03-17 18:04:00|395.15|392.95|394.53|392.33|395.15|392.95|394.53|392.33|0
1647540250000|2022-03-17 18:04:10|395.03|392.83|395.53|393.33|395.53|393.33|395.03|392.83|0
1647540260000|2022-03-17 18:04:20|395.28|393.08|395.15|392.95|395.53|393.33|395.15|392.95|0
1647540270000|2022-03-17 18:04:30|395.28|393.08|396.03|393.83|396.03|393.83|395.28|393.08|0
1647540280000|2022-03-17 18:04:40|396.28|394.08|396.78|394.58|396.78|394.58|396.28|394.08|0
1647540290000|2022-03-17 18:04:50|396.53|394.33|396.78|394.58|396.78|394.58|396.53|394.33|0
1647540300000|2022-03-17 18:05:00|396.4|394.2|396.78|394.58|396.78|394.58|396.4|394.2|0
1647540310000|2022-03-17 18:05:10|397.03|394.83|397.78|395.58|397.78|395.58|397.03|394.83|0
1647540320000|2022-03-17 18:05:20|398.03|395.83|398.03|395.83|398.28|396.08|397.78|395.58|0
1647540330000|2022-03-17 18:05:30|397.78|395.58|397.78|395.58|398.28|396.08|397.78|395.58|0
1647540340000|2022-03-17 18:05:40|397.53|395.33|398.15|395.95|398.15|395.95|397.53|395.33|0
1647540350000|2022-03-17 18:05:50|397.78|395.58|397.28|395.08|397.78|395.58|397.28|395.08|0
1647540360000|2022-03-17 18:06:00|397.03|394.83|397.78|395.58|397.78|395.58|397.03|394.83|0
1647540370000|2022-03-17 18:06:10|397.53|395.33|397.03|394.83|397.53|395.33|397.03|394.83|0
1647540380000|2022-03-17 18:06:20|396.78|394.58|397.03|394.83|397.28|395.08|396.78|394.58|0
1647540390000|2022-03-17 18:06:30|397.4|395.2|397.28|395.08|397.4|395.2|396.78|394.58|0
1647540400000|2022-03-17 18:06:40|397.53|395.33|397.78|395.58|397.78|395.58|397.53|395.33|0
1647540410000|2022-03-17 18:06:50|397.9|395.7|398.03|395.83|398.03|395.83|397.78|395.58|0
1647540420000|2022-03-17 18:07:00|398.28|396.08|398.78|396.58|398.78|396.58|398.28|396.08|0
1647540430000|2022-03-17 18:07:10|398.53|396.33|398.53|396.33|398.53|396.33|398.53|396.33|0
1647540440000|2022-03-17 18:07:20|398.65|396.45|398.78|396.58|398.78|396.58|398.53|396.33|0
1647540450000|2022-03-17 18:07:30|399.03|396.83|399.03|396.83|399.03|396.83|398.78|396.58|0
1647540460000|2022-03-17 18:07:40|398.78|396.58|398.28|396.08|398.78|396.58|398.28|396.08|0
1647540470000|2022-03-17 18:07:50|398.53|396.33|398.28|396.08|398.53|396.33|398.28|396.08|0
1647540480000|2022-03-17 18:08:00|398.53|396.33|398.28|396.08|398.78|396.58|398.28|396.08|0
1647540490000|2022-03-17 18:08:10|398.53|396.33|398.78|396.58|398.78|396.58|398.03|395.83|0
1647540500000|2022-03-17 18:08:20|399.28|397.08|400.03|397.83|400.03|397.83|399.28|397.08|0
1647540510000|2022-03-17 18:08:30|400.28|398.08|400.78|398.58|400.78|398.58|400.28|398.08|0
1647540530000|2022-03-17 18:08:50|400.53|398.33|400.28|398.08|400.53|398.33|399.78|397.58|0
1647540540000|2022-03-17 18:09:00|400.78|398.58|400.28|398.08|400.78|398.58|400.28|398.08|0
1647540550000|2022-03-17 18:09:10|399.9|397.7|399.78|397.58|399.9|397.7|399.53|397.33|0
1647540560000|2022-03-17 18:09:20|399.9|397.7|399.78|397.58|400.03|397.83|399.78|397.58|0
1647540570000|2022-03-17 18:09:30|400.03|397.83|400.03|397.83|400.28|398.08|400.03|397.83|0
1647540580000|2022-03-17 18:09:40|399.78|397.58|399.28|397.08|399.78|397.58|399.28|397.08|0
1647540590000|2022-03-17 18:09:50|398.53|396.33|398.28|396.08|398.53|396.33|398.03|395.83|0
1647540600000|2022-03-17 18:10:00|398.03|395.83|398.53|396.33|398.53|396.33|398.03|395.83|0
1647540610000|2022-03-17 18:10:10|398.78|396.58|398.53|396.33|398.78|396.58|398.53|396.33|0
1647540620000|2022-03-17 18:10:20|398.28|396.08|398.28|396.08|398.53|396.33|398.28|396.08|0
1647540630000|2022-03-17 18:10:30|398.53|396.33|398.28|396.08|398.53|396.33|398.28|396.08|0
1647540640000|2022-03-17 18:10:40|398.03|395.83|398.03|395.83|398.03|395.83|397.78|395.58|0
1647540650000|2022-03-17 18:10:50|397.53|395.33|397.78|395.58|397.78|395.58|397.53|395.33|0
1647540660000|2022-03-17 18:11:00|397.53|395.33|397.03|394.83|397.53|395.33|397.03|394.83|0
1647540670000|2022-03-17 18:11:10|396.53|394.33|397.03|394.83|397.03|394.83|396.53|394.33|0
1647540680000|2022-03-17 18:11:20|396.78|394.58|395.78|393.58|396.78|394.58|395.78|393.58|0
1647540690000|2022-03-17 18:11:30|395.53|393.33|395.53|393.33|395.53|393.33|395.53|393.33|0
1647540700000|2022-03-17 18:11:40|395.78|393.58|396.03|393.83|396.28|394.08|395.78|393.58|0
1647540710000|2022-03-17 18:11:50|395.78|393.58|395.28|393.08|395.78|393.58|395.28|393.08|0
1647540720000|2022-03-17 18:12:00|394.53|392.33|394.03|391.83|394.78|392.58|394.03|391.83|0
1647540730000|2022-03-17 18:12:10|393.78|391.58|394.03|391.83|394.03|391.83|393.78|391.58|0
1647540740000|2022-03-17 18:12:20|394.15|391.95|394.03|391.83|394.28|392.08|394.03|391.83|0
1647540750000|2022-03-17 18:12:30|393.78|391.58|393.03|390.83|393.78|391.58|393.03|390.83|0
1647540760000|2022-03-17 18:12:40|393.28|391.08|392.28|390.08|393.28|391.08|392.28|390.08|0
1647540770000|2022-03-17 18:12:50|392.53|390.33|392.03|389.83|392.53|390.33|392.03|389.83|0
1647540780000|2022-03-17 18:13:00|393.03|390.83|393.53|391.33|393.53|391.33|392.78|390.58|0
1647540790000|2022-03-17 18:13:10|394.03|391.83|393.78|391.58|394.03|391.83|393.78|391.58|0
1647540800000|2022-03-17 18:13:20|394.03|391.83|394.03|391.83|394.03|391.83|393.53|391.33|0
1647540810000|2022-03-17 18:13:30|393.78|391.58|394.03|391.83|394.03|391.83|393.78|391.58|0
1647540820000|2022-03-17 18:13:40|394.28|392.08|394.78|392.58|394.78|392.58|394.28|392.08|0
1647540830000|2022-03-17 18:13:50|394.53|392.33|394.03|391.83|394.53|392.33|394.03|391.83|0
1647540840000|2022-03-17 18:14:00|393.78|391.58|393.78|391.58|393.78|391.58|393.78|391.58|0
1647540850000|2022-03-17 18:14:10|394.28|392.08|394.03|391.83|394.78|392.58|394.03|391.83|0
1647540860000|2022-03-17 18:14:20|393.78|391.58|393.78|391.58|393.78|391.58|393.78|391.58|0
1647540870000|2022-03-17 18:14:30|393.65|391.45|393.78|391.58|393.78|391.58|393.53|391.33|0
1647540880000|2022-03-17 18:14:40|393.53|391.33|393.78|391.58|393.78|391.58|393.53|391.33|0
1647540890000|2022-03-17 18:14:50|394.03|391.83|393.78|391.58|394.03|391.83|393.78|391.58|0
1647540900000|2022-03-17 18:15:00|394.03|391.83|394.03|391.83|394.28|392.08|394.03|391.83|0
1647540910000|2022-03-17 18:15:10|393.9|391.7|393.78|391.58|393.9|391.7|393.53|391.33|0
1647540920000|2022-03-17 18:15:20|393.53|391.33|393.53|391.33|394.03|391.83|393.53|391.33|0
1647540930000|2022-03-17 18:15:30|393.65|391.45|393.78|391.58|393.78|391.58|393.53|391.33|0
1647540940000|2022-03-17 18:15:40|393.53|391.33|393.53|391.33|393.53|391.33|393.53|391.33|0
1647540950000|2022-03-17 18:15:50|393.78|391.58|393.78|391.58|393.9|391.7|393.53|391.33|0
1647540960000|2022-03-17 18:16:00|393.53|391.33|393.53|391.33|393.53|391.33|393.53|391.33|0
1647540970000|2022-03-17 18:16:10|393.9|391.7|393.53|391.33|393.9|391.7|393.53|391.33|0
1647540980000|2022-03-17 18:16:20|393.65|391.45|393.65|391.45|393.65|391.45|393.65|391.45|0
1647540990000|2022-03-17 18:16:30|393.9|391.7|394.15|391.95|394.28|392.08|393.9|391.7|0
1647541000000|2022-03-17 18:16:40|394.28|392.08|393.53|391.33|394.28|392.08|393.53|391.33|0
1647541010000|2022-03-17 18:16:50|393.78|391.58|393.53|391.33|393.78|391.58|393.53|391.33|0
1647541020000|2022-03-17 18:17:00|394.03|391.83|393.78|391.58|394.28|392.08|393.78|391.58|0
1647541030000|2022-03-17 18:17:10|394.03|391.83|393.78|391.58|394.03|391.83|393.78|391.58|0
1647541040000|2022-03-17 18:17:20|394.03|391.83|393.78|391.58|394.03|391.83|393.78|391.58|0
1647541050000|2022-03-17 18:17:30|394.03|391.83|394.28|392.08|394.28|392.08|394.03|391.83|0
1647541060000|2022-03-17 18:17:40|394.15|391.95|394.4|392.2|394.4|392.2|394.03|391.83|0
1647541070000|2022-03-17 18:17:50|394.53|392.33|395.03|392.83|395.03|392.83|394.53|392.33|0
1647541080000|2022-03-17 18:18:00|395.28|393.08|395.03|392.83|395.28|393.08|394.78|392.58|0
1647541090000|2022-03-17 18:18:10|394.78|392.58|395.03|392.83|395.03|392.83|394.78|392.58|0
1647541100000|2022-03-17 18:18:20|394.78|392.58|394.03|391.83|394.78|392.58|394.03|391.83|0
1647541110000|2022-03-17 18:18:30|394.28|392.08|394.28|392.08|394.28|392.08|394.28|392.08|0
1647541120000|2022-03-17 18:18:40|394.03|391.83|394.03|391.83|394.28|392.08|394.03|391.83|0
1647541130000|2022-03-17 18:18:50|393.78|391.58|393.78|391.58|394.03|391.83|393.78|391.58|0
1647541140000|2022-03-17 18:19:00|394.28|392.08|394.03|391.83|394.28|392.08|394.03|391.83|0
1647541150000|2022-03-17 18:19:10|394.28|392.08|394.65|392.45|394.65|392.45|394.28|392.08|0
1647541160000|2022-03-17 18:19:20|394.53|392.33|394.28|392.08|394.53|392.33|394.28|392.08|0
1647541170000|2022-03-17 18:19:30|393.9|391.7|393.78|391.58|394.03|391.83|393.78|391.58|0
1647541190000|2022-03-17 18:19:50|394.03|391.83|394.03|391.83|394.28|392.08|394.03|391.83|0
1647541200000|2022-03-17 18:20:00|394.78|392.58|394.78|392.58|395.03|392.83|394.78|392.58|0
1647541210000|2022-03-17 18:20:10|394.53|392.33|394.9|392.7|394.9|392.7|394.53|392.33|0
1647541220000|2022-03-17 18:20:20|394.78|392.58|395.28|393.08|395.28|393.08|394.78|392.58|0
1647541230000|2022-03-17 18:20:30|395.03|392.83|395.15|392.95|395.28|393.08|395.03|392.83|0
1647541240000|2022-03-17 18:20:40|394.78|392.58|393.78|391.58|394.78|392.58|393.53|391.33|0
1647541250000|2022-03-17 18:20:50|394.03|391.83|394.28|392.08|394.28|392.08|394.03|391.83|0
1647541260000|2022-03-17 18:21:00|394.53|392.33|394.28|392.08|394.53|392.33|394.28|392.08|0
1647541270000|2022-03-17 18:21:10|394.03|391.83|394.03|391.83|394.03|391.83|394.03|391.83|0
1647541280000|2022-03-17 18:21:20|394.15|391.95|394.28|392.08|394.28|392.08|394.15|391.95|0
1647541290000|2022-03-17 18:21:30|394.15|391.95|393.78|391.58|394.15|391.95|393.78|391.58|0
1647541300000|2022-03-17 18:21:40|394.03|391.83|394.03|391.83|394.03|391.83|394.03|391.83|0
1647541310000|2022-03-17 18:21:50|393.9|391.7|394.03|391.83|394.03|391.83|393.9|391.7|0
1647541320000|2022-03-17 18:22:00|394.28|392.08|395.28|393.08|395.53|393.33|394.28|392.08|0
1647541330000|2022-03-17 18:22:10|395.53|393.33|395.53|393.33|395.78|393.58|395.53|393.33|0
1647541340000|2022-03-17 18:22:20|395.78|393.58|395.78|393.58|395.78|393.58|395.78|393.58|0
1647541350000|2022-03-17 18:22:30|395.28|393.08|395.03|392.83|395.28|393.08|395.03|392.83|0
1647541360000|2022-03-17 18:22:40|395.28|393.08|395.28|393.08|395.65|393.45|395.28|393.08|0
1647541370000|2022-03-17 18:22:50|395.03|392.83|395.03|392.83|395.03|392.83|394.78|392.58|0
1647541380000|2022-03-17 18:23:00|394.78|392.58|394.03|391.83|394.78|392.58|394.03|391.83|0
1647541390000|2022-03-17 18:23:10|394.28|392.08|394.03|391.83|394.28|392.08|394.03|391.83|0
1647541400000|2022-03-17 18:23:20|393.9|391.7|393.78|391.58|393.9|391.7|393.78|391.58|0
1647541410000|2022-03-17 18:23:30|393.65|391.45|394.03|391.83|394.03|391.83|393.65|391.45|0
1647541420000|2022-03-17 18:23:40|393.78|391.58|393.78|391.58|393.9|391.7|393.78|391.58|0
1647541430000|2022-03-17 18:23:50|393.65|391.45|393.78|391.58|393.78|391.58|393.65|391.45|0
1647541440000|2022-03-17 18:24:00|393.53|391.33|392.03|389.83|393.53|391.33|392.03|389.83|0
1647541450000|2022-03-17 18:24:10|392.28|390.08|391.78|389.58|392.78|390.58|391.78|389.58|0
1647541460000|2022-03-17 18:24:20|391.53|389.33|391.03|388.83|391.53|389.33|391.03|388.83|0
1647541470000|2022-03-17 18:24:30|391.28|389.08|392.28|390.08|392.28|390.08|391.28|389.08|0
1647541480000|2022-03-17 18:24:40|391.53|389.33|390.78|388.58|391.53|389.33|390.78|388.58|0
1647541490000|2022-03-17 18:24:50|390.9|388.7|391.03|388.83|391.28|389.08|390.9|388.7|0
1647541500000|2022-03-17 18:25:00|390.53|388.33|391.28|389.08|391.28|389.08|390.53|388.33|0
1647541510000|2022-03-17 18:25:10|392.03|389.83|392.03|389.83|392.03|389.83|391.78|389.58|0
1647541520000|2022-03-17 18:25:20|393.03|390.83|392.78|390.58|393.03|390.83|392.78|390.58|0
1647541530000|2022-03-17 18:25:30|392.53|390.33|392.78|390.58|392.78|390.58|392.53|390.33|0
1647541540000|2022-03-17 18:25:40|393.03|390.83|392.78|390.58|393.03|390.83|392.78|390.58|0
1647541550000|2022-03-17 18:25:50|392.53|390.33|392.03|389.83|392.53|390.33|392.03|389.83|0
1647541560000|2022-03-17 18:26:00|392.28|390.08|391.78|389.58|392.28|390.08|391.53|389.33|0
1647541570000|2022-03-17 18:26:10|392.03|389.83|391.78|389.58|392.03|389.83|391.78|389.58|0
1647541580000|2022-03-17 18:26:20|391.53|389.33|390.78|388.58|391.53|389.33|390.78|388.58|0
1647541590000|2022-03-17 18:26:30|390.53|388.33|390.78|388.58|390.78|388.58|390.53|388.33|0
1647541600000|2022-03-17 18:26:40|391.28|389.08|391.03|388.83|391.53|389.33|391.03|388.83|0
1647541610000|2022-03-17 18:26:50|390.53|388.33|390.28|388.08|390.53|388.33|390.28|388.08|0
1647541620000|2022-03-17 18:27:00|390.53|388.33|391.28|389.08|391.28|389.08|390.53|388.33|0
1647541630000|2022-03-17 18:27:10|391.03|388.83|390.53|388.33|391.03|388.83|390.53|388.33|0
1647541640000|2022-03-17 18:27:20|390.65|388.45|390.28|388.08|390.65|388.45|390.28|388.08|0
1647541650000|2022-03-17 18:27:30|390.53|388.33|390.53|388.33|390.78|388.58|390.53|388.33|0
1647541660000|2022-03-17 18:27:40|390.28|388.08|390.78|388.58|390.78|388.58|390.28|388.08|0
1647541670000|2022-03-17 18:27:50|390.53|388.33|389.53|387.33|390.53|388.33|389.03|386.83|0
1647541680000|2022-03-17 18:28:00|390.28|388.08|390.78|388.58|390.78|388.58|390.03|387.83|0
1647541690000|2022-03-17 18:28:10|391.03|388.83|390.03|387.83|391.03|388.83|390.03|387.83|0
1647541700000|2022-03-17 18:28:20|389.78|387.58|390.03|387.83|390.03|387.83|389.78|387.58|0
1647541710000|2022-03-17 18:28:30|390.28|388.08|390.53|388.33|390.53|388.33|390.28|388.08|0
1647541720000|2022-03-17 18:28:40|390.78|388.58|390.78|388.58|390.78|388.58|390.53|388.33|0
1647541730000|2022-03-17 18:28:50|391.15|388.95|390.53|388.33|391.28|389.08|390.53|388.33|0
1647541740000|2022-03-17 18:29:00|390.78|388.58|389.03|386.83|390.78|388.58|389.03|386.83|0
1647541750000|2022-03-17 18:29:10|389.28|387.08|388.03|385.83|389.28|387.08|387.53|385.33|0
1647541760000|2022-03-17 18:29:20|388.28|386.08|387.78|385.58|388.28|386.08|387.78|385.58|0
1647541770000|2022-03-17 18:29:30|388.03|385.83|387.28|385.08|388.03|385.83|387.15|384.95|0
1647541780000|2022-03-17 18:29:40|387.78|385.58|387.78|385.58|387.78|385.58|387.78|385.58|0
1647541790000|2022-03-17 18:29:50|387.53|385.33|386.78|384.58|387.53|385.33|386.78|384.58|0
1647541800000|2022-03-17 18:30:00|387.53|385.33|388.28|386.08|388.78|386.58|387.53|385.33|0
1647541810000|2022-03-17 18:30:10|388.53|386.33|388.78|386.58|388.78|386.58|388.53|386.33|0
1647541820000|2022-03-17 18:30:20|389.03|386.83|388.53|386.33|389.03|386.83|388.53|386.33|0
1647541830000|2022-03-17 18:30:30|389.03|386.83|388.53|386.33|389.03|386.83|388.53|386.33|0
1647541840000|2022-03-17 18:30:40|388.28|386.08|388.53|386.33|388.53|386.33|388.15|385.95|0
1647541850000|2022-03-17 18:30:50|388.78|386.58|389.03|386.83|389.03|386.83|388.78|386.58|0
1647541860000|2022-03-17 18:31:00|389.28|387.08|389.28|387.08|389.53|387.33|389.28|387.08|0
1647541870000|2022-03-17 18:31:10|388.53|386.33|388.28|386.08|388.65|386.45|388.28|386.08|0
1647541880000|2022-03-17 18:31:20|388.53|386.33|389.78|387.58|389.78|387.58|388.53|386.33|0
1647541890000|2022-03-17 18:31:30|389.53|387.33|389.03|386.83|389.53|387.33|389.03|386.83|0
1647541900000|2022-03-17 18:31:40|389.28|387.08|390.03|387.83|390.03|387.83|389.28|387.08|0
1647541910000|2022-03-17 18:31:50|390.78|388.58|391.03|388.83|391.03|388.83|390.78|388.58|0
1647541920000|2022-03-17 18:32:00|390.78|388.58|391.03|388.83|391.53|389.33|390.78|388.58|0
1647541930000|2022-03-17 18:32:10|391.53|389.33|391.78|389.58|391.78|389.58|391.28|389.08|0
1647541940000|2022-03-17 18:32:20|391.53|389.33|391.53|389.33|391.78|389.58|391.53|389.33|0
1647541950000|2022-03-17 18:32:30|391.28|389.08|392.03|389.83|392.03|389.83|391.28|389.08|0
1647541960000|2022-03-17 18:32:40|391.78|389.58|392.28|390.08|392.28|390.08|391.78|389.58|0
1647541970000|2022-03-17 18:32:50|392.78|390.58|392.78|390.58|392.78|390.58|392.78|390.58|0
1647541980000|2022-03-17 18:33:00|392.53|390.33|392.28|390.08|392.53|390.33|391.9|389.7|0
1647541990000|2022-03-17 18:33:10|392.53|390.33|391.78|389.58|392.53|390.33|391.78|389.58|0
1647542000000|2022-03-17 18:33:20|392.03|389.83|392.15|389.95|392.15|389.95|392.03|389.83|0
1647542010000|2022-03-17 18:33:30|392.03|389.83|392.03|389.83|392.03|389.83|391.78|389.58|0
1647542020000|2022-03-17 18:33:40|392.28|390.08|393.03|390.83|393.03|390.83|392.28|390.08|0
1647542040000|2022-03-17 18:34:00|393.28|391.08|392.78|390.58|393.53|391.33|392.78|390.58|0
1647542050000|2022-03-17 18:34:10|393.53|391.33|393.53|391.33|393.78|391.58|393.53|391.33|0
1647542060000|2022-03-17 18:34:20|393.65|391.45|393.53|391.33|393.65|391.45|393.53|391.33|0
1647542070000|2022-03-17 18:34:30|393.78|391.58|392.28|390.08|394.03|391.83|392.28|390.08|0
1647542080000|2022-03-17 18:34:40|392.03|389.83|392.78|390.58|392.78|390.58|392.03|389.83|0
1647542090000|2022-03-17 18:34:50|393.03|390.83|393.28|391.08|393.28|391.08|393.03|390.83|0
1647542100000|2022-03-17 18:35:00|392.78|390.58|392.53|390.33|392.78|390.58|392.53|390.33|0
1647542110000|2022-03-17 18:35:10|393.28|391.08|394.28|392.08|394.28|392.08|393.28|391.08|0
1647542120000|2022-03-17 18:35:20|394.03|391.83|394.03|391.83|394.03|391.83|393.78|391.58|0
1647542130000|2022-03-17 18:35:30|394.28|392.08|394.53|392.33|394.53|392.33|394.28|392.08|0
1647542140000|2022-03-17 18:35:40|394.28|392.08|394.53|392.33|394.78|392.58|394.28|392.08|0
1647542150000|2022-03-17 18:35:50|394.4|392.2|394.53|392.33|394.53|392.33|394.4|392.2|0
1647542160000|2022-03-17 18:36:00|394.4|392.2|393.9|391.7|394.4|392.2|393.53|391.33|0
1647542170000|2022-03-17 18:36:10|393.53|391.33|393.78|391.58|393.78|391.58|393.4|391.2|0
1647542180000|2022-03-17 18:36:20|393.53|391.33|393.53|391.33|393.78|391.58|393.53|391.33|0
1647542190000|2022-03-17 18:36:30|393.28|391.08|392.28|390.08|393.28|391.08|392.28|390.08|0
1647542200000|2022-03-17 18:36:40|392.78|390.58|392.78|390.58|392.78|390.58|392.53|390.33|0
1647542210000|2022-03-17 18:36:50|393.03|390.83|392.78|390.58|393.28|391.08|392.78|390.58|0
1647542220000|2022-03-17 18:37:00|392.28|390.08|392.78|390.58|392.78|390.58|392.28|390.08|0
1647542230000|2022-03-17 18:37:10|392.28|390.08|392.53|390.33|392.53|390.33|392.28|390.08|0
1647542240000|2022-03-17 18:37:20|392.28|390.08|392.28|390.08|392.53|390.33|392.28|390.08|0
1647542250000|2022-03-17 18:37:30|392.03|389.83|392.78|390.58|392.78|390.58|392.03|389.83|0
1647542260000|2022-03-17 18:37:40|393.28|391.08|392.53|390.33|393.28|391.08|392.53|390.33|0
1647542270000|2022-03-17 18:37:50|392.28|390.08|391.53|389.33|392.28|390.08|391.53|389.33|0
1647542280000|2022-03-17 18:38:00|391.65|389.45|392.28|390.08|392.28|390.08|391.53|389.33|0
1647542290000|2022-03-17 18:38:10|392.03|389.83|392.28|390.08|392.28|390.08|392.03|389.83|0
1647542300000|2022-03-17 18:38:20|391.9|389.7|392.53|390.33|392.53|390.33|391.9|389.7|0
1647542310000|2022-03-17 18:38:30|392.9|390.7|392.78|390.58|392.9|390.7|392.53|390.33|0
1647542320000|2022-03-17 18:38:40|392.28|390.08|392.28|390.08|392.53|390.33|392.28|390.08|0
1647542330000|2022-03-17 18:38:50|391.53|389.33|392.78|390.58|392.78|390.58|391.53|389.33|0
1647542340000|2022-03-17 18:39:00|392.53|390.33|392.28|390.08|392.53|390.33|392.28|390.08|0
1647542350000|2022-03-17 18:39:10|392.03|389.83|392.03|389.83|392.28|390.08|391.78|389.58|0
1647542360000|2022-03-17 18:39:20|391.78|389.58|391.28|389.08|391.78|389.58|391.28|389.08|0
1647542370000|2022-03-17 18:39:30|391.03|388.83|390.78|388.58|391.28|389.08|390.78|388.58|0
1647542380000|2022-03-17 18:39:40|391.03|388.83|391.03|388.83|391.28|389.08|390.53|388.33|0
1647542390000|2022-03-17 18:39:50|390.78|388.58|391.78|389.58|391.78|389.58|390.78|388.58|0
1647542400000|2022-03-17 18:40:00|391.65|389.45|391.28|389.08|391.65|389.45|391.28|389.08|0
1647542410000|2022-03-17 18:40:10|391.15|388.95|389.78|387.58|391.15|388.95|389.78|387.58|0
1647542420000|2022-03-17 18:40:20|390.03|387.83|390.03|387.83|390.03|387.83|389.78|387.58|0
1647542430000|2022-03-17 18:40:30|390.28|388.08|390.4|388.2|390.53|388.33|390.28|388.08|0
1647542440000|2022-03-17 18:40:40|390.53|388.33|389.9|387.7|390.53|388.33|389.78|387.58|0
1647542450000|2022-03-17 18:40:50|390.28|388.08|390.03|387.83|390.53|388.33|390.03|387.83|0
1647542460000|2022-03-17 18:41:00|390.15|387.95|390.28|388.08|390.28|388.08|390.15|387.95|0
1647542470000|2022-03-17 18:41:10|390.53|388.33|391.03|388.83|391.03|388.83|390.53|388.33|0
1647542480000|2022-03-17 18:41:20|391.53|389.33|391.28|389.08|391.53|389.33|391.03|388.83|0
1647542490000|2022-03-17 18:41:30|391.53|389.33|392.03|389.83|392.28|390.08|391.53|389.33|0
1647542500000|2022-03-17 18:41:40|392.28|390.08|392.28|390.08|392.28|390.08|392.28|390.08|0
1647542510000|2022-03-17 18:41:50|392.53|390.33|392.78|390.58|392.78|390.58|392.28|390.08|0
1647542520000|2022-03-17 18:42:00|393.03|390.83|391.53|389.33|393.03|390.83|391.53|389.33|0
1647542530000|2022-03-17 18:42:10|391.78|389.58|391.78|389.58|391.78|389.58|391.78|389.58|0
1647542540000|2022-03-17 18:42:20|392.03|389.83|391.78|389.58|392.28|390.08|391.78|389.58|0
1647542550000|2022-03-17 18:42:30|391.03|388.83|391.28|389.08|391.28|389.08|390.53|388.33|0
1647542560000|2022-03-17 18:42:40|391.53|389.33|391.53|389.33|391.53|389.33|391.53|389.33|0
1647542570000|2022-03-17 18:42:50|391.28|389.08|391.53|389.33|391.53|389.33|391.28|389.08|0
1647542580000|2022-03-17 18:43:00|391.9|389.7|392.15|389.95|392.15|389.95|391.9|389.7|0
1647542590000|2022-03-17 18:43:10|392.53|390.33|391.78|389.58|392.53|390.33|391.03|388.83|0
1647542600000|2022-03-17 18:43:20|391.65|389.45|391.53|389.33|391.78|389.58|391.53|389.33|0
1647542610000|2022-03-17 18:43:30|391.78|389.58|392.78|390.58|392.78|390.58|391.78|389.58|0
1647542620000|2022-03-17 18:43:40|393.03|390.83|393.28|391.08|393.28|391.08|393.03|390.83|0
1647542630000|2022-03-17 18:43:50|392.78|390.58|393.15|390.95|393.28|391.08|392.78|390.58|0
1647542640000|2022-03-17 18:44:00|393.53|391.33|394.03|391.83|394.03|391.83|393.53|391.33|0
1647542650000|2022-03-17 18:44:10|393.78|391.58|393.53|391.33|393.78|391.58|393.28|391.08|0
1647542660000|2022-03-17 18:44:20|393.78|391.58|393.4|391.2|393.78|391.58|393.28|391.08|0
1647542670000|2022-03-17 18:44:30|393.53|391.33|394.03|391.83|394.03|391.83|393.53|391.33|0
1647542680000|2022-03-17 18:44:40|393.78|391.58|394.28|392.08|394.28|392.08|393.78|391.58|0
1647542690000|2022-03-17 18:44:50|394.53|392.33|394.78|392.58|395.03|392.83|394.53|392.33|0
1647542700000|2022-03-17 18:45:00|394.53|392.33|394.78|392.58|395.15|392.95|394.53|392.33|0
1647542710000|2022-03-17 18:45:10|395.28|393.08|394.78|392.58|395.53|393.33|394.78|392.58|0
1647542720000|2022-03-17 18:45:20|395.03|392.83|394.03|391.83|395.03|392.83|394.03|391.83|0
1647542730000|2022-03-17 18:45:30|394.28|392.08|394.4|392.2|394.53|392.33|394.28|392.08|0
1647542740000|2022-03-17 18:45:40|394.28|392.08|393.53|391.33|394.28|392.08|393.28|391.08|0
1647542750000|2022-03-17 18:45:50|394.03|391.83|394.03|391.83|394.53|392.33|394.03|391.83|0
1647542760000|2022-03-17 18:46:00|393.78|391.58|393.53|391.33|393.78|391.58|393.53|391.33|0
1647542770000|2022-03-17 18:46:10|394.28|392.08|394.53|392.33|394.78|392.58|394.28|392.08|0
1647542780000|2022-03-17 18:46:20|394.28|392.08|394.03|391.83|394.28|392.08|393.78|391.58|0
1647542790000|2022-03-17 18:46:30|393.78|391.58|394.28|392.08|394.28|392.08|393.78|391.58|0
1647542800000|2022-03-17 18:46:40|394.03|391.83|394.28|392.08|394.28|392.08|394.03|391.83|0
1647542810000|2022-03-17 18:46:50|394.03|391.83|394.03|391.83|394.28|392.08|394.03|391.83|0
1647542820000|2022-03-17 18:47:00|393.78|391.58|394.03|391.83|394.28|392.08|393.78|391.58|0
1647542830000|2022-03-17 18:47:10|393.9|391.7|394.28|392.08|394.28|392.08|393.9|391.7|0
1647542840000|2022-03-17 18:47:20|394.03|391.83|394.03|391.83|394.03|391.83|394.03|391.83|0
1647542850000|2022-03-17 18:47:30|393.78|391.58|393.28|391.08|393.78|391.58|393.28|391.08|0
1647542860000|2022-03-17 18:47:40|392.78|390.58|392.78|390.58|392.78|390.58|392.53|390.33|0
1647542870000|2022-03-17 18:47:50|393.03|390.83|393.03|390.83|393.03|390.83|393.03|390.83|0
1647542880000|2022-03-17 18:48:00|393.28|391.08|394.28|392.08|394.28|392.08|393.28|391.08|0
1647542890000|2022-03-17 18:48:10|394.53|392.33|395.03|392.83|395.03|392.83|394.53|392.33|0
1647542900000|2022-03-17 18:48:20|395.28|393.08|396.53|394.33|396.53|394.33|395.28|393.08|0
1647542910000|2022-03-17 18:48:30|396.28|394.08|396.03|393.83|396.28|394.08|395.53|393.33|0
1647542920000|2022-03-17 18:48:40|396.28|394.08|396.78|394.58|396.78|394.58|396.28|394.08|0
1647542930000|2022-03-17 18:48:50|396.9|394.7|396.78|394.58|397.03|394.83|396.78|394.58|0
1647542940000|2022-03-17 18:49:00|397.03|394.83|397.03|394.83|397.28|395.08|397.03|394.83|0
1647542950000|2022-03-17 18:49:10|397.28|395.08|397.53|395.33|397.53|395.33|397.28|395.08|0
1647542960000|2022-03-17 18:49:20|397.28|395.08|396.78|394.58|397.28|395.08|396.78|394.58|0
1647542970000|2022-03-17 18:49:30|397.03|394.83|396.78|394.58|397.03|394.83|396.78|394.58|0
1647542980000|2022-03-17 18:49:40|397.03|394.83|397.03|394.83|397.03|394.83|396.78|394.58|0
1647542990000|2022-03-17 18:49:50|397.28|395.08|397.78|395.58|397.78|395.58|397.28|395.08|0
1647543000000|2022-03-17 18:50:00|397.28|395.08|397.78|395.58|397.78|395.58|397.28|395.08|0
1647543010000|2022-03-17 18:50:10|397.53|395.33|398.15|395.95|398.15|395.95|397.53|395.33|0
1647543020000|2022-03-17 18:50:20|398.28|396.08|396.53|394.33|398.28|396.08|396.53|394.33|0
1647543030000|2022-03-17 18:50:30|397.03|394.83|396.9|394.7|397.03|394.83|396.78|394.58|0
1647543040000|2022-03-17 18:50:40|396.78|394.58|396.28|394.08|396.78|394.58|396.28|394.08|0
1647543050000|2022-03-17 18:50:50|396.53|394.33|396.78|394.58|396.78|394.58|396.53|394.33|0
1647543060000|2022-03-17 18:51:00|397.03|394.83|396.78|394.58|397.03|394.83|396.78|394.58|0
1647543070000|2022-03-17 18:51:10|396.65|394.45|397.03|394.83|397.03|394.83|396.65|394.45|0
1647543080000|2022-03-17 18:51:20|396.53|394.33|396.53|394.33|396.53|394.33|396.53|394.33|0
1647543090000|2022-03-17 18:51:30|395.9|393.7|396.03|393.83|396.03|393.83|395.78|393.58|0
1647543100000|2022-03-17 18:51:40|395.9|393.7|396.03|393.83|396.03|393.83|395.9|393.7|0
1647543110000|2022-03-17 18:51:50|395.28|393.08|395.53|393.33|395.53|393.33|395.28|393.08|0
1647543120000|2022-03-17 18:52:00|395.78|393.58|396.28|394.08|396.28|394.08|395.78|393.58|0
1647543130000|2022-03-17 18:52:10|395.78|393.58|395.28|393.08|395.78|393.58|395.28|393.08|0
1647543140000|2022-03-17 18:52:20|395.03|392.83|395.03|392.83|395.28|393.08|395.03|392.83|0
1647543150000|2022-03-17 18:52:30|395.53|393.33|395.78|393.58|396.03|393.83|395.53|393.33|0
1647543160000|2022-03-17 18:52:40|396.03|393.83|396.28|394.08|396.53|394.33|396.03|393.83|0
1647543170000|2022-03-17 18:52:50|396.4|394.2|396.28|394.08|396.53|394.33|396.03|393.83|0
1647543180000|2022-03-17 18:53:00|396.15|393.95|396.03|393.83|396.28|394.08|396.03|393.83|0
1647543190000|2022-03-17 18:53:10|395.53|393.33|395.78|393.58|395.78|393.58|395.53|393.33|0
1647543200000|2022-03-17 18:53:20|395.53|393.33|395.78|393.58|395.78|393.58|395.53|393.33|0
1647543210000|2022-03-17 18:53:30|396.03|393.83|396.03|393.83|396.28|394.08|396.03|393.83|0
1647543220000|2022-03-17 18:53:40|396.28|394.08|396.28|394.08|396.28|394.08|396.28|394.08|0
1647543230000|2022-03-17 18:53:50|395.78|393.58|396.28|394.08|396.28|394.08|395.78|393.58|0
1647543240000|2022-03-17 18:54:00|396.53|394.33|396.03|393.83|396.53|394.33|396.03|393.83|0
1647543250000|2022-03-17 18:54:10|395.78|393.58|395.78|393.58|396.03|393.83|395.78|393.58|0
1647543260000|2022-03-17 18:54:20|395.65|393.45|395.03|392.83|395.65|393.45|395.03|392.83|0
1647543270000|2022-03-17 18:54:30|395.28|393.08|395.03|392.83|395.28|393.08|395.03|392.83|0
1647543280000|2022-03-17 18:54:40|394.78|392.58|394.78|392.58|395.03|392.83|394.78|392.58|0
1647543290000|2022-03-17 18:54:50|394.53|392.33|395.03|392.83|395.03|392.83|394.53|392.33|0
1647543300000|2022-03-17 18:55:00|396.28|394.08|394.53|392.33|396.28|394.08|394.53|392.33|0
1647543310000|2022-03-17 18:55:10|394.03|391.83|394.03|391.83|394.03|391.83|393.78|391.58|0
1647543320000|2022-03-17 18:55:20|393.78|391.58|393.03|390.83|393.78|391.58|393.03|390.83|0
1647543330000|2022-03-17 18:55:30|393.28|391.08|393.28|391.08|393.28|391.08|392.78|390.58|0
1647543340000|2022-03-17 18:55:40|394.03|391.83|393.78|391.58|394.03|391.83|393.78|391.58|0
1647543350000|2022-03-17 18:55:50|393.53|391.33|394.03|391.83|394.03|391.83|393.53|391.33|0
1647543360000|2022-03-17 18:56:00|394.78|392.58|395.03|392.83|395.15|392.95|394.78|392.58|0
1647543370000|2022-03-17 18:56:10|395.15|392.95|395.9|393.7|395.9|393.7|395.03|392.83|0
1647543380000|2022-03-17 18:56:20|396.03|393.83|396.03|393.83|396.03|393.83|395.78|393.58|0
1647543390000|2022-03-17 18:56:30|396.28|394.08|396.28|394.08|396.28|394.08|396.28|394.08|0
1647543400000|2022-03-17 18:56:40|396.15|393.95|396.4|394.2|396.4|394.2|396.15|393.95|0
1647543410000|2022-03-17 18:56:50|396.53|394.33|396.53|394.33|396.53|394.33|396.28|394.08|0
1647543420000|2022-03-17 18:57:00|397.03|394.83|396.78|394.58|397.03|394.83|396.78|394.58|0
1647543430000|2022-03-17 18:57:10|396.28|394.08|396.03|393.83|396.53|394.33|396.03|393.83|0
1647543440000|2022-03-17 18:57:20|396.28|394.08|396.28|394.08|396.53|394.33|396.28|394.08|0
1647543450000|2022-03-17 18:57:30|396.03|393.83|397.03|394.83|397.03|394.83|396.03|393.83|0
1647543460000|2022-03-17 18:57:40|396.78|394.58|397.28|395.08|397.28|395.08|396.78|394.58|0
1647543470000|2022-03-17 18:57:50|396.78|394.58|396.78|394.58|396.78|394.58|396.78|394.58|0
1647543480000|2022-03-17 18:58:00|396.53|394.33|396.03|393.83|396.78|394.58|396.03|393.83|0
1647543490000|2022-03-17 18:58:10|395.78|393.58|396.03|393.83|396.28|394.08|395.53|393.33|0
1647543500000|2022-03-17 18:58:20|396.28|394.08|396.78|394.58|396.78|394.58|396.28|394.08|0
1647543510000|2022-03-17 18:58:30|397.03|394.83|397.28|395.08|397.28|395.08|397.03|394.83|0
1647543520000|2022-03-17 18:58:40|397.53|395.33|398.28|396.08|398.28|396.08|397.53|395.33|0
1647543530000|2022-03-17 18:58:50|398.53|396.33|398.65|396.45|398.78|396.58|398.53|396.33|0
1647543540000|2022-03-17 18:59:00|398.78|396.58|399.03|396.83|399.03|396.83|398.65|396.45|0
1647543550000|2022-03-17 18:59:10|398.9|396.7|399.28|397.08|399.28|397.08|398.9|396.7|0
1647543560000|2022-03-17 18:59:20|398.28|396.08|397.53|395.33|398.28|396.08|397.28|395.08|0
1647543570000|2022-03-17 18:59:30|397.28|395.08|397.03|394.83|397.53|395.33|397.03|394.83|0
1647543580000|2022-03-17 18:59:40|397.65|395.45|398.28|396.08|398.28|396.08|397.65|395.45|0
1647543590000|2022-03-17 18:59:50|398.53|396.33|398.03|395.83|398.53|396.33|398.03|395.83|0
1647543600000|2022-03-17 19:00:00|397.53|395.33|397.03|394.83|397.53|395.33|396.9|394.7|0
1647543620000|2022-03-17 19:00:20|396.78|394.58|397.15|394.95|397.4|395.2|396.78|394.58|0
1647543630000|2022-03-17 19:00:30|397.28|395.08|397.03|394.83|397.28|395.08|396.78|394.58|0
1647543640000|2022-03-17 19:00:40|397.28|395.08|397.53|395.33|397.53|395.33|397.28|395.08|0
1647543650000|2022-03-17 19:00:50|397.03|394.83|396.53|394.33|397.03|394.83|396.53|394.33|0
1647543660000|2022-03-17 19:01:00|396.28|394.08|396.28|394.08|396.53|394.33|396.28|394.08|0
1647543670000|2022-03-17 19:01:10|397.28|395.08|397.28|395.08|397.4|395.2|397.28|395.08|0
1647543680000|2022-03-17 19:01:20|397.03|394.83|397.28|395.08|397.28|395.08|397.03|394.83|0
1647543690000|2022-03-17 19:01:30|397.4|395.2|397.28|395.08|397.53|395.33|397.28|395.08|0
1647543700000|2022-03-17 19:01:40|397.03|394.83|398.28|396.08|398.28|396.08|397.03|394.83|0
1647543710000|2022-03-17 19:01:50|398.53|396.33|398.28|396.08|398.53|396.33|398.28|396.08|0
1647543720000|2022-03-17 19:02:00|398.78|396.58|398.78|396.58|398.78|396.58|398.53|396.33|0
1647543730000|2022-03-17 19:02:10|399.03|396.83|399.03|396.83|399.03|396.83|398.78|396.58|0
1647543740000|2022-03-17 19:02:20|398.78|396.58|399.03|396.83|399.03|396.83|398.78|396.58|0
1647543750000|2022-03-17 19:02:30|399.15|396.95|398.53|396.33|399.28|397.08|398.53|396.33|0
1647543760000|2022-03-17 19:02:40|398.78|396.58|398.53|396.33|398.78|396.58|398.53|396.33|0
1647543770000|2022-03-17 19:02:50|399.03|396.83|399.03|396.83|399.03|396.83|398.9|396.7|0
1647543780000|2022-03-17 19:03:00|398.78|396.58|398.28|396.08|398.78|396.58|398.28|396.08|0
1647543790000|2022-03-17 19:03:10|398.03|395.83|398.78|396.58|398.78|396.58|398.03|395.83|0
1647543800000|2022-03-17 19:03:20|399.03|396.83|399.03|396.83|399.03|396.83|399.03|396.83|0
1647543810000|2022-03-17 19:03:30|398.78|396.58|399.78|397.58|399.78|397.58|398.78|396.58|0
1647543820000|2022-03-17 19:03:40|400.03|397.83|400.53|398.33|400.53|398.33|399.78|397.58|0
1647543830000|2022-03-17 19:03:50|400.28|398.08|400.28|398.08|400.28|398.08|400.28|398.08|0
1647543840000|2022-03-17 19:04:00|400.53|398.33|401.03|398.83|401.03|398.83|400.4|398.2|0
1647543850000|2022-03-17 19:04:10|401.28|399.08|401.78|399.58|401.78|399.58|401.28|399.08|0
1647543860000|2022-03-17 19:04:20|401.28|399.08|401.28|399.08|401.28|399.08|401.03|398.83|0
1647543870000|2022-03-17 19:04:30|401.53|399.33|401.78|399.58|401.78|399.58|401.53|399.33|0
1647543880000|2022-03-17 19:04:40|401.65|399.45|401.4|399.2|401.78|399.58|401.4|399.2|0
1647543890000|2022-03-17 19:04:50|401.53|399.33|401.78|399.58|401.78|399.58|401.53|399.33|0
1647543900000|2022-03-17 19:05:00|401.4|399.2|401.53|399.33|401.78|399.58|401.28|399.08|0
1647543910000|2022-03-17 19:05:10|401.28|399.08|401.03|398.83|401.28|399.08|401.03|398.83|0
1647543920000|2022-03-17 19:05:20|401.28|399.08|400.78|398.58|401.53|399.33|400.78|398.58|0
1647543930000|2022-03-17 19:05:30|400.65|398.45|400.28|398.08|400.65|398.45|400.28|398.08|0
1647543940000|2022-03-17 19:05:40|399.65|397.45|399.65|397.45|399.78|397.58|399.65|397.45|0
1647543950000|2022-03-17 19:05:50|400.28|398.08|398.65|396.45|400.28|398.08|398.65|396.45|0
1647543960000|2022-03-17 19:06:00|398.53|396.33|398.4|396.2|398.53|396.33|398.4|396.2|0
1647543970000|2022-03-17 19:06:10|397.15|394.95|397.78|395.58|398.03|395.83|397.15|394.95|0
1647543980000|2022-03-17 19:06:20|397.65|395.45|397.53|395.33|397.78|395.58|397.53|395.33|0
1647543990000|2022-03-17 19:06:30|397.28|395.08|397.78|395.58|397.78|395.58|397.28|395.08|0
1647544000000|2022-03-17 19:06:40|398.03|395.83|397.78|395.58|398.03|395.83|397.78|395.58|0
1647544010000|2022-03-17 19:06:50|397.53|395.33|397.78|395.58|397.78|395.58|397.53|395.33|0
1647544020000|2022-03-17 19:07:00|398.03|395.83|397.28|395.08|398.03|395.83|397.28|395.08|0
1647544030000|2022-03-17 19:07:10|396.78|394.58|396.28|394.08|396.78|394.58|396.28|394.08|0
1647544040000|2022-03-17 19:07:20|396.53|394.33|396.28|394.08|397.03|394.83|396.28|394.08|0
1647544050000|2022-03-17 19:07:30|396.03|393.83|395.78|393.58|396.03|393.83|395.78|393.58|0
1647544060000|2022-03-17 19:07:40|395.9|393.7|396.03|393.83|396.28|394.08|395.78|393.58|0
1647544070000|2022-03-17 19:07:50|396.28|394.08|396.53|394.33|396.53|394.33|396.28|394.08|0
1647544080000|2022-03-17 19:08:00|396.65|394.45|395.78|393.58|396.78|394.58|395.78|393.58|0
1647544090000|2022-03-17 19:08:10|395.03|392.83|395.53|393.33|396.03|393.83|395.03|392.83|0
1647544100000|2022-03-17 19:08:20|395.28|393.08|394.78|392.58|395.28|393.08|394.78|392.58|0
1647544110000|2022-03-17 19:08:30|395.03|392.83|394.78|392.58|395.03|392.83|394.78|392.58|0
1647544120000|2022-03-17 19:08:40|394.53|392.33|393.9|391.7|394.53|392.33|393.9|391.7|0
1647544130000|2022-03-17 19:08:50|394.28|392.08|394.03|391.83|394.28|392.08|394.03|391.83|0
1647544140000|2022-03-17 19:09:00|395.28|393.08|394.78|392.58|395.4|393.2|394.78|392.58|0
1647544150000|2022-03-17 19:09:10|395.03|392.83|394.78|392.58|395.03|392.83|394.78|392.58|0
1647544160000|2022-03-17 19:09:20|395.15|392.95|395.28|393.08|395.28|393.08|395.03|392.83|0
1647544170000|2022-03-17 19:09:30|395.03|392.83|395.03|392.83|395.28|393.08|395.03|392.83|0
1647544180000|2022-03-17 19:09:40|394.9|392.7|395.15|392.95|395.15|392.95|394.78|392.58|0
1647544190000|2022-03-17 19:09:50|394.78|392.58|394.78|392.58|394.78|392.58|394.53|392.33|0
1647544200000|2022-03-17 19:10:00|395.03|392.83|394.78|392.58|395.03|392.83|394.78|392.58|0
1647544210000|2022-03-17 19:10:10|394.53|392.33|394.78|392.58|395.03|392.83|394.53|392.33|0
1647544220000|2022-03-17 19:10:20|395.03|392.83|395.03|392.83|395.03|392.83|394.78|392.58|0
1647544230000|2022-03-17 19:10:30|395.53|393.33|393.03|390.83|395.53|393.33|393.03|390.83|0
1647544240000|2022-03-17 19:10:40|392.53|390.33|390.78|388.58|392.53|390.33|390.78|388.58|0
1647544250000|2022-03-17 19:10:50|390.9|388.7|390.78|388.58|390.9|388.7|390.53|388.33|0
1647544260000|2022-03-17 19:11:00|390.03|387.83|388.28|386.08|390.15|387.95|388.28|386.08|0
1647544270000|2022-03-17 19:11:10|388.03|385.83|388.53|386.33|388.53|386.33|388.03|385.83|0
1647544280000|2022-03-17 19:11:20|388.28|386.08|388.28|386.08|388.53|386.33|388.28|386.08|0
1647544290000|2022-03-17 19:11:30|388.03|385.83|388.03|385.83|388.03|385.83|387.78|385.58|0
1647544300000|2022-03-17 19:11:40|387.53|385.33|387.28|385.08|387.53|385.33|387.03|384.83|0
1647544310000|2022-03-17 19:11:50|387.53|385.33|388.28|386.08|388.28|386.08|387.53|385.33|0
1647544320000|2022-03-17 19:12:00|388.03|385.83|387.4|385.2|388.03|385.83|387.28|385.08|0
1647544330000|2022-03-17 19:12:10|386.78|384.58|387.28|385.08|387.28|385.08|386.78|384.58|0
1647544340000|2022-03-17 19:12:20|387.78|385.58|387.78|385.58|387.78|385.58|387.53|385.33|0
1647544350000|2022-03-17 19:12:30|387.53|385.33|387.28|385.08|387.53|385.33|387.28|385.08|0
1647544360000|2022-03-17 19:12:40|387.03|384.83|387.28|385.08|387.28|385.08|387.03|384.83|0
1647544370000|2022-03-17 19:12:50|387.03|384.83|385.78|383.58|387.03|384.83|385.78|383.58|0
1647544380000|2022-03-17 19:13:00|385.53|383.33|385.28|383.08|385.53|383.33|385.28|383.08|0
1647544390000|2022-03-17 19:13:10|385.03|382.83|385.53|383.33|385.53|383.33|385.03|382.83|0
1647544400000|2022-03-17 19:13:20|386.03|383.83|387.03|384.83|387.03|384.83|386.03|383.83|0
1647544410000|2022-03-17 19:13:30|386.9|384.7|386.53|384.33|386.9|384.7|386.53|384.33|0
1647544420000|2022-03-17 19:13:40|386.78|384.58|387.03|384.83|387.78|385.58|386.78|384.58|0
1647544430000|2022-03-17 19:13:50|386.28|384.08|386.28|384.08|386.28|384.08|386.28|384.08|0
1647544440000|2022-03-17 19:14:00|386.78|384.58|387.03|384.83|387.03|384.83|386.28|384.08|0
1647544450000|2022-03-17 19:14:10|387.28|385.08|387.28|385.08|387.28|385.08|387.28|385.08|0
1647544460000|2022-03-17 19:14:20|386.78|384.58|386.78|384.58|386.78|384.58|386.53|384.33|0
1647544470000|2022-03-17 19:14:30|387.28|385.08|387.28|385.08|387.53|385.33|387.03|384.83|0
1647544480000|2022-03-17 19:14:40|387.78|385.58|389.03|386.83|389.03|386.83|387.78|385.58|0
1647544490000|2022-03-17 19:14:50|388.53|386.33|388.78|386.58|388.78|386.58|388.53|386.33|0
1647544500000|2022-03-17 19:15:00|389.03|386.83|389.03|386.83|389.28|387.08|389.03|386.83|0
1647544510000|2022-03-17 19:15:10|389.28|387.08|389.03|386.83|389.28|387.08|389.03|386.83|0
1647544520000|2022-03-17 19:15:20|389.28|387.08|388.4|386.2|389.28|387.08|388.4|386.2|0
1647544530000|2022-03-17 19:15:30|388.78|386.58|388.53|386.33|388.78|386.58|388.28|386.08|0
1647544540000|2022-03-17 19:15:40|388.78|386.58|388.78|386.58|389.03|386.83|388.78|386.58|0
1647544550000|2022-03-17 19:15:50|388.53|386.33|387.78|385.58|388.53|386.33|387.53|385.33|0
1647544560000|2022-03-17 19:16:00|388.28|386.08|388.53|386.33|388.53|386.33|388.28|386.08|0
1647544570000|2022-03-17 19:16:10|388.78|386.58|389.03|386.83|389.03|386.83|388.78|386.58|0
1647544580000|2022-03-17 19:16:20|389.78|387.58|389.78|387.58|389.78|387.58|389.78|387.58|0
1647544590000|2022-03-17 19:16:30|389.9|387.7|390.03|387.83|390.03|387.83|389.53|387.33|0
1647544600000|2022-03-17 19:16:40|390.53|388.33|390.78|388.58|390.78|388.58|390.53|388.33|0
1647544610000|2022-03-17 19:16:50|391.03|388.83|391.03|388.83|391.03|388.83|390.78|388.58|0
1647544620000|2022-03-17 19:17:00|390.53|388.33|391.03|388.83|391.03|388.83|390.53|388.33|0
1647544630000|2022-03-17 19:17:10|391.4|389.2|391.28|389.08|391.53|389.33|391.28|389.08|0
1647544640000|2022-03-17 19:17:20|391.03|388.83|391.03|388.83|391.03|388.83|391.03|388.83|0
1647544650000|2022-03-17 19:17:30|391.28|389.08|390.9|388.7|391.28|389.08|390.78|388.58|0
1647544660000|2022-03-17 19:17:40|391.03|388.83|390.53|388.33|391.03|388.83|390.53|388.33|0
1647544670000|2022-03-17 19:17:50|390.28|388.08|390.78|388.58|390.78|388.58|390.15|387.95|0
1647544680000|2022-03-17 19:18:00|390.03|387.83|389.53|387.33|390.03|387.83|389.53|387.33|0
1647544690000|2022-03-17 19:18:10|389.78|387.58|389.4|387.2|389.78|387.58|389.28|387.08|0
1647544700000|2022-03-17 19:18:20|389.03|386.83|390.28|388.08|390.28|388.08|389.03|386.83|0
1647544710000|2022-03-17 19:18:30|390.53|388.33|391.28|389.08|391.28|389.08|390.53|388.33|0
1647544720000|2022-03-17 19:18:40|391.15|388.95|392.28|390.08|392.28|390.08|391.15|388.95|0
1647544730000|2022-03-17 19:18:50|392.53|390.33|392.78|390.58|392.78|390.58|392.53|390.33|0
1647544740000|2022-03-17 19:19:00|392.53|390.33|393.28|391.08|393.28|391.08|392.53|390.33|0
1647544750000|2022-03-17 19:19:10|393.53|391.33|394.53|392.33|394.53|392.33|393.53|391.33|0
1647544760000|2022-03-17 19:19:20|394.78|392.58|394.78|392.58|394.78|392.58|394.78|392.58|0
1647544770000|2022-03-17 19:19:30|394.53|392.33|394.9|392.7|394.9|392.7|394.28|392.08|0
1647544780000|2022-03-17 19:19:40|394.53|392.33|394.28|392.08|394.53|392.33|394.28|392.08|0
1647544790000|2022-03-17 19:19:50|394.4|392.2|393.78|391.58|394.4|392.2|393.78|391.58|0
1647544800000|2022-03-17 19:20:00|394.28|392.08|393.28|391.08|394.53|392.33|393.28|391.08|0
1647544810000|2022-03-17 19:20:10|393.03|390.83|392.03|389.83|393.03|390.83|392.03|389.83|0
1647544820000|2022-03-17 19:20:20|391.53|389.33|391.28|389.08|391.53|389.33|390.78|388.58|0
1647544830000|2022-03-17 19:20:30|391.53|389.33|392.78|390.58|392.78|390.58|391.53|389.33|0
1647544840000|2022-03-17 19:20:40|393.03|390.83|392.03|389.83|393.03|390.83|392.03|389.83|0
1647544850000|2022-03-17 19:20:50|392.28|390.08|392.28|390.08|392.53|390.33|392.28|390.08|0
1647544860000|2022-03-17 19:21:00|392.53|390.33|393.03|390.83|393.28|391.08|392.53|390.33|0
1647544870000|2022-03-17 19:21:10|393.28|391.08|393.03|390.83|393.28|391.08|393.03|390.83|0
1647544880000|2022-03-17 19:21:20|392.78|390.58|391.78|389.58|392.78|390.58|391.53|389.33|0
1647544890000|2022-03-17 19:21:30|392.03|389.83|392.03|389.83|392.53|390.33|392.03|389.83|0
1647544900000|2022-03-17 19:21:40|391.78|389.58|391.78|389.58|392.53|390.33|391.78|389.58|0
1647544910000|2022-03-17 19:21:50|392.03|389.83|392.03|389.83|392.28|390.08|392.03|389.83|0
1647544920000|2022-03-17 19:22:00|391.53|389.33|391.28|389.08|391.53|389.33|391.28|389.08|0
1647544930000|2022-03-17 19:22:10|391.78|389.58|391.53|389.33|392.03|389.83|391.53|389.33|0
1647544940000|2022-03-17 19:22:20|391.03|388.83|390.78|388.58|391.28|389.08|390.78|388.58|0
1647544950000|2022-03-17 19:22:30|390.53|388.33|390.28|388.08|390.78|388.58|390.28|388.08|0
1647544960000|2022-03-17 19:22:40|390.4|388.2|390.53|388.33|390.53|388.33|390.28|388.08|0
1647544970000|2022-03-17 19:22:50|390.78|388.58|391.78|389.58|391.78|389.58|390.28|388.08|0
1647544980000|2022-03-17 19:23:00|391.53|389.33|390.53|388.33|391.53|389.33|390.28|388.08|0
1647544990000|2022-03-17 19:23:10|389.78|387.58|390.03|387.83|390.03|387.83|389.78|387.58|0
1647545000000|2022-03-17 19:23:20|389.28|387.08|388.78|386.58|389.28|387.08|388.78|386.58|0
1647545010000|2022-03-17 19:23:30|390.03|387.83|389.53|387.33|390.28|388.08|389.53|387.33|0
1647545020000|2022-03-17 19:23:40|390.78|388.58|390.78|388.58|391.03|388.83|390.78|388.58|0
1647545030000|2022-03-17 19:23:50|390.28|388.08|390.78|388.58|390.78|388.58|390.28|388.08|0
1647545040000|2022-03-17 19:24:00|391.03|388.83|391.28|389.08|391.65|389.45|391.03|388.83|0
1647545050000|2022-03-17 19:24:10|390.53|388.33|390.4|388.2|390.53|388.33|390.15|387.95|0
1647545060000|2022-03-17 19:24:20|390.53|388.33|390.28|388.08|390.53|388.33|390.28|388.08|0
1647545070000|2022-03-17 19:24:30|390.78|388.58|390.03|387.83|390.78|388.58|390.03|387.83|0
1647545080000|2022-03-17 19:24:40|390.53|388.33|390.53|388.33|390.53|388.33|390.28|388.08|0
1647545090000|2022-03-17 19:24:50|389.78|387.58|389.78|387.58|389.78|387.58|389.28|387.08|0
1647545100000|2022-03-17 19:25:00|392.03|389.83|391.9|389.7|392.15|389.95|391.78|389.58|0
1647545110000|2022-03-17 19:25:10|392.28|390.08|391.78|389.58|392.53|390.33|391.78|389.58|0
1647545120000|2022-03-17 19:25:20|392.03|389.83|391.53|389.33|392.03|389.83|391.53|389.33|0
1647545130000|2022-03-17 19:25:30|392.28|390.08|392.53|390.33|392.78|390.58|392.28|390.08|0
1647545140000|2022-03-17 19:25:40|392.03|389.83|392.53|390.33|392.53|390.33|392.03|389.83|0
1647545150000|2022-03-17 19:25:50|392.28|390.08|392.53|390.33|392.53|390.33|392.28|390.08|0
1647545160000|2022-03-17 19:26:00|393.03|390.83|392.78|390.58|393.03|390.83|392.78|390.58|0
1647545170000|2022-03-17 19:26:10|393.03|390.83|393.4|391.2|393.4|391.2|393.03|390.83|0
1647545180000|2022-03-17 19:26:20|393.28|391.08|393.53|391.33|393.53|391.33|393.28|391.08|0
1647545190000|2022-03-17 19:26:30|393.78|391.58|393.53|391.33|394.03|391.83|393.53|391.33|0
1647545200000|2022-03-17 19:26:40|394.28|392.08|393.15|390.95|394.28|392.08|393.15|390.95|0
1647545210000|2022-03-17 19:26:50|393.28|391.08|392.78|390.58|393.28|391.08|392.78|390.58|0
1647545220000|2022-03-17 19:27:00|393.03|390.83|394.03|391.83|394.03|391.83|393.03|390.83|0
1647545230000|2022-03-17 19:27:10|393.28|391.08|392.03|389.83|393.28|391.08|392.03|389.83|0
1647545240000|2022-03-17 19:27:20|392.28|390.08|392.65|390.45|392.78|390.58|392.28|390.08|0
1647545250000|2022-03-17 19:27:30|393.15|390.95|393.78|391.58|394.03|391.83|393.15|390.95|0
1647545260000|2022-03-17 19:27:40|393.28|391.08|394.03|391.83|394.03|391.83|393.28|391.08|0
1647545270000|2022-03-17 19:27:50|394.28|392.08|395.28|393.08|395.28|393.08|394.28|392.08|0
1647545280000|2022-03-17 19:28:00|395.03|392.83|393.78|391.58|395.03|392.83|393.78|391.58|0
1647545290000|2022-03-17 19:28:10|394.03|391.83|393.53|391.33|394.03|391.83|393.28|391.08|0
1647545300000|2022-03-17 19:28:20|393.28|391.08|393.78|391.58|393.78|391.58|393.28|391.08|0
1647545310000|2022-03-17 19:28:30|394.03|391.83|393.78|391.58|394.03|391.83|393.78|391.58|0
1647545320000|2022-03-17 19:28:40|394.28|392.08|394.28|392.08|394.28|392.08|394.28|392.08|0
1647545330000|2022-03-17 19:28:50|394.03|391.83|394.53|392.33|394.53|392.33|394.03|391.83|0
1647545340000|2022-03-17 19:29:00|394.78|392.58|394.53|392.33|394.78|392.58|394.53|392.33|0
1647545350000|2022-03-17 19:29:10|394.78|392.58|395.03|392.83|395.03|392.83|394.78|392.58|0
1647545360000|2022-03-17 19:29:20|395.28|393.08|395.28|393.08|395.28|393.08|395.28|393.08|0
1647545370000|2022-03-17 19:29:30|395.53|393.33|395.03|392.83|395.53|393.33|395.03|392.83|0
1647545380000|2022-03-17 19:29:40|395.28|393.08|396.03|393.83|396.03|393.83|395.28|393.08|0
1647545390000|2022-03-17 19:29:50|396.28|394.08|395.78|393.58|396.28|394.08|395.78|393.58|0
1647545400000|2022-03-17 19:30:00|395.03|392.83|396.28|394.08|396.53|394.33|395.03|392.83|0
1647545410000|2022-03-17 19:30:10|396.03|393.83|394.78|392.58|396.53|394.33|394.78|392.58|0
1647545420000|2022-03-17 19:30:20|395.53|393.33|394.78|392.58|395.53|393.33|394.78|392.58|0
1647545430000|2022-03-17 19:30:30|394.28|392.08|394.28|392.08|394.53|392.33|394.28|392.08|0
1647545440000|2022-03-17 19:30:40|393.78|391.58|394.28|392.08|394.28|392.08|393.78|391.58|0
1647545450000|2022-03-17 19:30:50|394.15|391.95|393.28|391.08|394.15|391.95|393.03|390.83|0
1647545460000|2022-03-17 19:31:00|393.53|391.33|395.03|392.83|395.03|392.83|393.28|391.08|0
1647545470000|2022-03-17 19:31:10|394.28|392.08|395.03|392.83|395.03|392.83|394.28|392.08|0
1647545480000|2022-03-17 19:31:20|394.78|392.58|395.03|392.83|395.03|392.83|394.53|392.33|0
1647545490000|2022-03-17 19:31:30|394.9|392.7|394.53|392.33|395.28|393.08|394.53|392.33|0
1647545500000|2022-03-17 19:31:40|394.28|392.08|395.03|392.83|395.03|392.83|394.28|392.08|0
1647545510000|2022-03-17 19:31:50|394.78|392.58|394.78|392.58|394.78|392.58|394.53|392.33|0
1647545520000|2022-03-17 19:32:00|395.03|392.83|394.28|392.08|395.78|393.58|394.28|392.08|0
1647545530000|2022-03-17 19:32:10|394.03|391.83|394.28|392.08|394.28|392.08|393.78|391.58|0
1647545540000|2022-03-17 19:32:20|394.53|392.33|394.65|392.45|395.03|392.83|394.53|392.33|0
1647545550000|2022-03-17 19:32:30|395.03|392.83|394.78|392.58|395.03|392.83|394.78|392.58|0
1647545560000|2022-03-17 19:32:40|395.03|392.83|393.78|391.58|395.03|392.83|393.78|391.58|0
1647545570000|2022-03-17 19:32:50|393.53|391.33|393.53|391.33|393.78|391.58|393.53|391.33|0
1647545580000|2022-03-17 19:33:00|394.28|392.08|393.28|391.08|394.28|392.08|393.28|391.08|0
1647545590000|2022-03-17 19:33:10|393.03|390.83|395.03|392.83|395.03|392.83|393.03|390.83|0
1647545600000|2022-03-17 19:33:20|395.28|393.08|395.78|393.58|395.78|393.58|395.28|393.08|0
1647545610000|2022-03-17 19:33:30|395.53|393.33|395.78|393.58|396.28|394.08|395.53|393.33|0
1647545620000|2022-03-17 19:33:40|395.28|393.08|394.53|392.33|395.28|393.08|394.28|392.08|0
1647545630000|2022-03-17 19:33:50|394.78|392.58|395.03|392.83|395.03|392.83|394.78|392.58|0
1647545640000|2022-03-17 19:34:00|394.53|392.33|395.03|392.83|395.28|393.08|394.53|392.33|0
1647545650000|2022-03-17 19:34:10|395.53|393.33|394.78|392.58|395.53|393.33|394.78|392.58|0
1647545660000|2022-03-17 19:34:20|394.53|392.33|394.78|392.58|395.03|392.83|394.53|392.33|0
1647545670000|2022-03-17 19:34:30|395.03|392.83|395.53|393.33|395.78|393.58|395.03|392.83|0
1647545680000|2022-03-17 19:34:40|394.78|392.58|394.28|392.08|394.78|392.58|394.28|392.08|0
1647545690000|2022-03-17 19:34:50|394.4|392.2|395.03|392.83|395.03|392.83|394.4|392.2|0
1647545700000|2022-03-17 19:35:00|394.78|392.58|395.78|393.58|395.78|393.58|394.78|392.58|0
1647545710000|2022-03-17 19:35:10|396.03|393.83|395.28|393.08|396.28|394.08|395.28|393.08|0
1647545720000|2022-03-17 19:35:20|395.78|393.58|396.03|393.83|396.28|394.08|395.78|393.58|0
1647545730000|2022-03-17 19:35:30|395.78|393.58|397.03|394.83|397.03|394.83|395.78|393.58|0
1647545740000|2022-03-17 19:35:40|396.78|394.58|395.15|392.95|396.78|394.58|395.15|392.95|0
1647545750000|2022-03-17 19:35:50|395.4|393.2|396.28|394.08|396.28|394.08|395.4|393.2|0
1647545760000|2022-03-17 19:36:00|396.03|393.83|395.78|393.58|396.03|393.83|395.28|393.08|0
1647545770000|2022-03-17 19:36:10|395.53|393.33|395.03|392.83|395.53|393.33|395.03|392.83|0
1647545780000|2022-03-17 19:36:20|394.9|392.7|395.28|393.08|395.53|393.33|394.9|392.7|0
1647545790000|2022-03-17 19:36:30|395.53|393.33|396.28|394.08|396.53|394.33|395.53|393.33|0
1647545800000|2022-03-17 19:36:40|396.53|394.33|396.53|394.33|396.53|394.33|396.53|394.33|0
1647545810000|2022-03-17 19:36:50|396.03|393.83|396.78|394.58|396.78|394.58|396.03|393.83|0
1647545820000|2022-03-17 19:37:00|396.53|394.33|396.78|394.58|396.78|394.58|396.53|394.33|0
1647545830000|2022-03-17 19:37:10|397.53|395.33|397.03|394.83|397.53|395.33|397.03|394.83|0
1647545840000|2022-03-17 19:37:20|397.28|395.08|396.28|394.08|397.28|395.08|396.28|394.08|0
1647545850000|2022-03-17 19:37:30|396.03|393.83|395.28|393.08|396.03|393.83|394.78|392.58|0
1647545860000|2022-03-17 19:37:40|394.78|392.58|394.78|392.58|394.78|392.58|394.53|392.33|0
1647545870000|2022-03-17 19:37:50|395.53|393.33|395.28|393.08|395.53|393.33|395.28|393.08|0
1647545880000|2022-03-17 19:38:00|396.28|394.08|396.53|394.33|396.53|394.33|396.28|394.08|0
1647545890000|2022-03-17 19:38:10|397.03|394.83|397.53|395.33|397.53|395.33|397.03|394.83|0
1647545900000|2022-03-17 19:38:20|397.03|394.83|396.78|394.58|397.03|394.83|396.78|394.58|0
1647545910000|2022-03-17 19:38:30|397.03|394.83|396.78|394.58|397.03|394.83|396.53|394.33|0
1647545920000|2022-03-17 19:38:40|396.4|394.2|395.78|393.58|396.4|394.2|395.78|393.58|0
1647545930000|2022-03-17 19:38:50|396.03|393.83|395.78|393.58|396.78|394.58|395.78|393.58|0
1647545940000|2022-03-17 19:39:00|396.03|393.83|395.53|393.33|396.03|393.83|395.53|393.33|0
1647545950000|2022-03-17 19:39:10|395.28|393.08|395.53|393.33|395.53|393.33|394.78|392.58|0
1647545960000|2022-03-17 19:39:20|395.78|393.58|395.53|393.33|396.03|393.83|395.53|393.33|0
1647545970000|2022-03-17 19:39:30|395.65|393.45|396.03|393.83|396.28|394.08|395.65|393.45|0
1647545990000|2022-03-17 19:39:50|395.78|393.58|396.78|394.58|396.78|394.58|395.78|393.58|0
1647546000000|2022-03-17 19:40:00|397.03|394.83|397.65|395.45|397.78|395.58|397.03|394.83|0
1647546010000|2022-03-17 19:40:10|397.78|395.58|398.28|396.08|398.28|396.08|397.78|395.58|0
1647546020000|2022-03-17 19:40:20|398.53|396.33|398.28|396.08|398.53|396.33|398.28|396.08|0
1647546030000|2022-03-17 19:40:30|398.53|396.33|398.28|396.08|398.53|396.33|398.28|396.08|0
1647546040000|2022-03-17 19:40:40|398.53|396.33|398.28|396.08|398.78|396.58|398.28|396.08|0
1647546050000|2022-03-17 19:40:50|398.53|396.33|398.53|396.33|398.53|396.33|398.28|396.08|0
1647546060000|2022-03-17 19:41:00|398.78|396.58|398.78|396.58|398.9|396.7|398.78|396.58|0
1647546070000|2022-03-17 19:41:10|398.53|396.33|399.03|396.83|399.03|396.83|398.53|396.33|0
1647546080000|2022-03-17 19:41:20|399.78|397.58|400.15|397.95|400.28|398.08|399.78|397.58|0
1647546090000|2022-03-17 19:41:30|400.53|398.33|401.28|399.08|401.28|399.08|400.53|398.33|0
1647546100000|2022-03-17 19:41:40|401.53|399.33|401.78|399.58|401.78|399.58|401.53|399.33|0
1647546110000|2022-03-17 19:41:50|402.78|400.58|403.03|400.83|403.03|400.83|402.78|400.58|0
1647546120000|2022-03-17 19:42:00|403.28|401.08|404.03|401.83|404.03|401.83|403.28|401.08|0
1647546130000|2022-03-17 19:42:10|404.78|402.58|405.03|402.83|405.03|402.83|404.78|402.58|0
1647546140000|2022-03-17 19:42:20|405.53|403.33|405.53|403.33|405.78|403.58|405.53|403.33|0
1647546150000|2022-03-17 19:42:30|405.78|403.58|405.28|403.08|405.78|403.58|405.03|402.83|0
1647546160000|2022-03-17 19:42:40|405.53|403.33|405.53|403.33|405.53|403.33|405.28|403.08|0
1647546170000|2022-03-17 19:42:50|406.03|403.83|405.78|403.58|406.03|403.83|405.78|403.58|0
1647546180000|2022-03-17 19:43:00|406.28|404.08|404.28|402.08|406.28|404.08|404.28|402.08|0
1647546190000|2022-03-17 19:43:10|404.78|402.58|405.03|402.83|405.03|402.83|404.53|402.33|0
1647546200000|2022-03-17 19:43:20|404.78|402.58|404.53|402.33|405.03|402.83|404.53|402.33|0
1647546210000|2022-03-17 19:43:30|405.03|402.83|405.03|402.83|405.03|402.83|405.03|402.83|0
1647546220000|2022-03-17 19:43:40|404.78|402.58|404.78|402.58|405.03|402.83|404.78|402.58|0
1647546230000|2022-03-17 19:43:50|404.53|402.33|405.03|402.83|405.03|402.83|404.53|402.33|0
1647546240000|2022-03-17 19:44:00|405.53|403.33|406.53|404.33|406.53|404.33|405.53|403.33|0
1647546250000|2022-03-17 19:44:10|406.78|404.58|406.03|403.83|406.78|404.58|405.78|403.58|0
1647546260000|2022-03-17 19:44:20|405.9|403.7|406.53|404.33|406.53|404.33|405.9|403.7|0
1647546270000|2022-03-17 19:44:30|406.65|404.45|406.28|404.08|407.03|404.83|406.28|404.08|0
1647546280000|2022-03-17 19:44:40|406.53|404.33|406.78|404.58|406.78|404.58|406.28|404.08|0
1647546290000|2022-03-17 19:44:50|406.53|404.33|406.53|404.33|406.53|404.33|406.28|404.08|0
1647546300000|2022-03-17 19:45:00|405.28|403.08|405.53|403.33|405.78|403.58|405.28|403.08|0
1647546310000|2022-03-17 19:45:10|405.78|403.58|405.53|403.33|405.78|403.58|405.28|403.08|0
1647546320000|2022-03-17 19:45:20|405.28|403.08|405.4|403.2|405.4|403.2|404.78|402.58|0
1647546330000|2022-03-17 19:45:30|405.78|403.58|405.53|403.33|406.28|404.08|405.28|403.08|0
1647546340000|2022-03-17 19:45:40|405.28|403.08|406.28|404.08|406.28|404.08|405.28|403.08|0
1647546350000|2022-03-17 19:45:50|406.78|404.58|406.9|404.7|407.03|404.83|406.78|404.58|0
1647546360000|2022-03-17 19:46:00|407.03|404.83|407.78|405.58|407.78|405.58|407.03|404.83|0
1647546370000|2022-03-17 19:46:10|407.28|405.08|407.78|405.58|407.78|405.58|407.28|405.08|0
1647546380000|2022-03-17 19:46:20|407.53|405.33|408.28|406.08|408.28|406.08|407.53|405.33|0
1647546390000|2022-03-17 19:46:30|408.03|405.83|408.03|405.83|408.28|406.08|408.03|405.83|0
1647546400000|2022-03-17 19:46:40|408.15|405.95|408.28|406.08|408.28|406.08|408.15|405.95|0
1647546410000|2022-03-17 19:46:50|408.53|406.33|408.03|405.83|408.53|406.33|408.03|405.83|0
1647546420000|2022-03-17 19:47:00|408.28|406.08|408.53|406.33|408.53|406.33|407.53|405.33|0
1647546430000|2022-03-17 19:47:10|407.53|405.33|408.53|406.33|408.53|406.33|407.28|405.08|0
1647546440000|2022-03-17 19:47:20|408.28|406.08|408.78|406.58|408.78|406.58|408.28|406.08|0
1647546450000|2022-03-17 19:47:30|408.03|405.83|408.53|406.33|408.53|406.33|407.78|405.58|0
1647546460000|2022-03-17 19:47:40|408.78|406.58|408.78|406.58|409.03|406.83|408.78|406.58|0
1647546470000|2022-03-17 19:47:50|408.4|406.2|408.28|406.08|408.4|406.2|408.28|406.08|0
1647546480000|2022-03-17 19:48:00|408.53|406.33|408.03|405.83|408.53|406.33|407.28|405.08|0
1647546490000|2022-03-17 19:48:10|408.78|406.58|408.03|405.83|408.78|406.58|408.03|405.83|0
1647546500000|2022-03-17 19:48:20|407.78|405.58|408.03|405.83|408.03|405.83|407.78|405.58|0
1647546510000|2022-03-17 19:48:30|407.78|405.58|408.53|406.33|408.53|406.33|407.78|405.58|0
1647546520000|2022-03-17 19:48:40|408.28|406.08|408.4|406.2|408.4|406.2|408.28|406.08|0
1647546530000|2022-03-17 19:48:50|408.53|406.33|409.03|406.83|409.28|407.08|408.53|406.33|0
1647546540000|2022-03-17 19:49:00|408.28|406.08|407.78|405.58|408.53|406.33|407.78|405.58|0
1647546550000|2022-03-17 19:49:10|407.53|405.33|407.78|405.58|407.78|405.58|407.53|405.33|0
1647546560000|2022-03-17 19:49:20|408.28|406.08|407.78|405.58|408.53|406.33|407.78|405.58|0
1647546570000|2022-03-17 19:49:30|406.78|404.58|407.03|404.83|407.03|404.83|406.53|404.33|0
1647546580000|2022-03-17 19:49:40|406.53|404.33|406.78|404.58|406.78|404.58|406.28|404.08|0
1647546590000|2022-03-17 19:49:50|407.28|405.08|407.65|405.45|407.65|405.45|407.28|405.08|0
1647546600000|2022-03-17 19:50:00|407.53|405.33|406.53|404.33|407.53|405.33|405.03|402.83|0
1647546610000|2022-03-17 19:50:10|406.28|404.08|405.03|402.83|406.28|404.08|405.03|402.83|0
1647546620000|2022-03-17 19:50:20|405.53|403.33|404.53|402.33|405.53|403.33|404.28|402.08|0
1647546630000|2022-03-17 19:50:30|403.78|401.58|404.53|402.33|404.53|402.33|403.78|401.58|0
1647546640000|2022-03-17 19:50:40|404.03|401.83|404.53|402.33|404.78|402.58|404.03|401.83|0
1647546650000|2022-03-17 19:50:50|404.65|402.45|404.53|402.33|404.65|402.45|404.53|402.33|0
1647546660000|2022-03-17 19:51:00|404.78|402.58|406.28|404.08|406.53|404.33|404.78|402.58|0
1647546670000|2022-03-17 19:51:10|405.9|403.7|406.28|404.08|406.28|404.08|405.53|403.33|0
1647546680000|2022-03-17 19:51:20|406.53|404.33|405.28|403.08|406.53|404.33|405.28|403.08|0
1647546690000|2022-03-17 19:51:30|405.03|402.83|406.03|403.83|406.03|403.83|405.03|402.83|0
1647546700000|2022-03-17 19:51:40|405.78|403.58|405.78|403.58|406.03|403.83|405.78|403.58|0
1647546710000|2022-03-17 19:51:50|405.28|403.08|405.28|403.08|405.28|403.08|405.28|403.08|0
1647546720000|2022-03-17 19:52:00|405.03|402.83|405.03|402.83|405.53|403.33|405.03|402.83|0
1647546730000|2022-03-17 19:52:10|405.28|403.08|405.28|403.08|405.28|403.08|405.03|402.83|0
1647546740000|2022-03-17 19:52:20|404.28|402.08|404.28|402.08|404.28|402.08|403.78|401.58|0
1647546750000|2022-03-17 19:52:30|404.4|402.2|403.53|401.33|404.4|402.2|403.53|401.33|0
1647546760000|2022-03-17 19:52:40|403.28|401.08|401.78|399.58|403.28|401.08|401.78|399.58|0
1647546770000|2022-03-17 19:52:50|401.9|399.7|402.03|399.83|402.03|399.83|401.9|399.7|0
1647546780000|2022-03-17 19:53:00|401.78|399.58|401.15|398.95|401.78|399.58|401.03|398.83|0
1647546790000|2022-03-17 19:53:10|401.03|398.83|401.03|398.83|401.03|398.83|401.03|398.83|0
1647546800000|2022-03-17 19:53:20|401.15|398.95|401.03|398.83|401.78|399.58|401.03|398.83|0
1647546810000|2022-03-17 19:53:30|400.53|398.33|401.03|398.83|401.03|398.83|400.53|398.33|0
1647546820000|2022-03-17 19:53:40|401.53|399.33|402.28|400.08|402.53|400.33|401.53|399.33|0
1647546830000|2022-03-17 19:53:50|402.53|400.33|402.28|400.08|402.53|400.33|402.28|400.08|0
1647546840000|2022-03-17 19:54:00|401.78|399.58|399.28|397.08|401.78|399.58|399.28|397.08|0
1647546850000|2022-03-17 19:54:10|399.78|397.58|400.65|398.45|401.03|398.83|399.78|397.58|0
1647546860000|2022-03-17 19:54:20|400.78|398.58|400.78|398.58|401.28|399.08|400.78|398.58|0
1647546870000|2022-03-17 19:54:30|401.53|399.33|401.03|398.83|401.53|399.33|400.9|398.7|0
1647546880000|2022-03-17 19:54:40|403.78|401.58|402.53|400.33|403.78|401.58|402.53|400.33|0
1647546890000|2022-03-17 19:54:50|403.03|400.83|403.53|401.33|403.78|401.58|403.03|400.83|0
1647546900000|2022-03-17 19:55:00|403.78|401.58|404.28|402.08|404.28|402.08|403.53|401.33|0
1647546910000|2022-03-17 19:55:10|403.78|401.58|403.28|401.08|404.03|401.83|402.78|400.58|0
1647546920000|2022-03-17 19:55:20|403.53|401.33|404.28|402.08|404.28|402.08|403.28|401.08|0
1647546930000|2022-03-17 19:55:30|405.03|402.83|405.03|402.83|405.03|402.83|404.53|402.33|0
1647546940000|2022-03-17 19:55:40|404.28|402.08|405.15|402.95|405.15|402.95|404.03|401.83|0
1647546950000|2022-03-17 19:55:50|405.28|403.08|404.53|402.33|405.28|403.08|404.53|402.33|0
1647546960000|2022-03-17 19:56:00|404.03|401.83|403.78|401.58|404.03|401.83|403.78|401.58|0
1647546970000|2022-03-17 19:56:10|403.53|401.33|403.53|401.33|403.53|401.33|403.03|400.83|0
1647546980000|2022-03-17 19:56:20|403.78|401.58|404.53|402.33|404.53|402.33|403.78|401.58|0
1647546990000|2022-03-17 19:56:30|404.78|402.58|404.03|401.83|404.78|402.58|404.03|401.83|0
1647547000000|2022-03-17 19:56:40|403.78|401.58|401.53|399.33|403.78|401.58|401.53|399.33|0
1647547010000|2022-03-17 19:56:50|402.03|399.83|403.28|401.08|403.28|401.08|402.03|399.83|0
1647547020000|2022-03-17 19:57:00|403.53|401.33|403.28|401.08|403.53|401.33|403.28|401.08|0
1647547030000|2022-03-17 19:57:10|404.78|402.58|405.03|402.83|405.03|402.83|404.78|402.58|0
1647547040000|2022-03-17 19:57:20|404.78|402.58|404.78|402.58|405.03|402.83|404.78|402.58|0
1647547050000|2022-03-17 19:57:30|404.53|402.33|403.78|401.58|404.53|402.33|403.78|401.58|0
1647547060000|2022-03-17 19:57:40|403.53|401.33|403.78|401.58|403.78|401.58|403.28|401.08|0
1647547070000|2022-03-17 19:57:50|404.28|402.08|404.03|401.83|404.28|402.08|404.03|401.83|0
1647547080000|2022-03-17 19:58:00|403.78|401.58|403.78|401.58|403.78|401.58|403.78|401.58|0
1647547090000|2022-03-17 19:58:10|403.53|401.33|402.78|400.58|403.78|401.58|402.78|400.58|0
1647547100000|2022-03-17 19:58:20|402.28|400.08|402.78|400.58|402.78|400.58|402.28|400.08|0
1647547110000|2022-03-17 19:58:30|402.53|400.33|402.78|400.58|403.28|401.08|402.28|400.08|0
1647547120000|2022-03-17 19:58:40|402.53|400.33|402.28|400.08|402.53|400.33|402.28|400.08|0
1647547130000|2022-03-17 19:58:50|402.53|400.33|403.03|400.83|403.28|401.08|402.53|400.33|0
1647547140000|2022-03-17 19:59:00|403.78|401.58|403.28|401.08|403.78|401.58|403.28|401.08|0
1647547150000|2022-03-17 19:59:10|405.28|403.08|407.53|405.33|407.53|405.33|405.28|403.08|0
1647547160000|2022-03-17 19:59:20|408.28|406.08|407.78|405.58|408.28|406.08|407.78|405.58|0
1647547170000|2022-03-17 19:59:30|408.28|406.08|409.03|406.83|409.03|406.83|408.28|406.08|0
1647547180000|2022-03-17 19:59:40|409.78|407.58|411.03|408.83|411.03|408.83|409.78|407.58|0
1647547190000|2022-03-17 19:59:50|410.03|407.83|411.28|409.08|411.53|409.33|410.03|407.83|0
1647547200000|2022-03-17 20:00:00|411.78|409.58|414.53|412.33|414.53|412.33|411.78|409.58|0
1647547210000|2022-03-17 20:00:10|415.53|413.33|414.53|412.33|415.53|413.33|414.53|412.33|0
1647547220000|2022-03-17 20:00:20|415.03|412.83|414.78|412.58|415.03|412.83|414.28|412.08|0
1647547230000|2022-03-17 20:00:30|414.53|412.33|413.78|411.58|414.53|412.33|413.78|411.58|0
1647547240000|2022-03-17 20:00:40|413.03|410.83|413.53|411.33|413.53|411.33|413.03|410.83|0
1647547250000|2022-03-17 20:00:50|413.78|411.58|413.28|411.08|413.78|411.58|413.28|411.08|0
1647547260000|2022-03-17 20:01:00|413.03|410.83|413.03|410.83|413.28|411.08|412.78|410.58|0
1647547270000|2022-03-17 20:01:10|413.28|411.08|414.03|411.83|414.03|411.83|413.28|411.08|0
1647547280000|2022-03-17 20:01:20|413.53|411.33|413.28|411.08|413.53|411.33|413.28|411.08|0
1647547290000|2022-03-17 20:01:30|413.53|411.33|413.53|411.33|413.53|411.33|413.53|411.33|0
1647547300000|2022-03-17 20:01:40|413.28|411.08|413.28|411.08|413.28|411.08|413.28|411.08|0
1647547310000|2022-03-17 20:01:50|413.65|411.45|414.28|412.08|414.28|412.08|413.65|411.45|0
1647547320000|2022-03-17 20:02:00|414.53|412.33|414.78|412.58|414.78|412.58|414.53|412.33|0
1647547330000|2022-03-17 20:02:10|414.53|412.33|414.78|412.58|414.78|412.58|414.53|412.33|0
1647547340000|2022-03-17 20:02:20|414.53|412.33|414.53|412.33|414.78|412.58|414.53|412.33|0
1647547350000|2022-03-17 20:02:30|414.28|412.08|414.03|411.83|414.53|412.33|414.03|411.83|0
1647547360000|2022-03-17 20:02:40|413.78|411.58|414.28|412.08|414.28|412.08|413.78|411.58|0
1647547370000|2022-03-17 20:02:50|414.53|412.33|414.78|412.58|414.78|412.58|414.53|412.33|0
1647547380000|2022-03-17 20:03:00|414.03|411.83|414.28|412.08|414.28|412.08|414.03|411.83|0
1647547390000|2022-03-17 20:03:10|413.53|411.33|413.28|411.08|413.53|411.33|413.28|411.08|0
1647547400000|2022-03-17 20:03:20|413.53|411.33|413.28|411.08|413.53|411.33|413.03|410.83|0
1647547410000|2022-03-17 20:03:30|413.03|410.83|413.03|410.83|413.03|410.83|412.78|410.58|0
1647547420000|2022-03-17 20:03:40|412.78|410.58|412.53|410.33|412.78|410.58|412.53|410.33|0
1647547430000|2022-03-17 20:03:50|412.78|410.58|412.53|410.33|412.78|410.58|412.53|410.33|0
1647547440000|2022-03-17 20:04:00|412.78|410.58|412.15|409.95|412.78|410.58|412.15|409.95|0
1647547450000|2022-03-17 20:04:10|412.28|410.08|412.03|409.83|412.28|410.08|412.03|409.83|0
1647547460000|2022-03-17 20:04:20|411.9|409.7|411.28|409.08|411.9|409.7|411.28|409.08|0
1647547470000|2022-03-17 20:04:30|411.53|409.33|411.78|409.58|411.78|409.58|411.53|409.33|0
1647547480000|2022-03-17 20:04:40|411.53|409.33|411.03|408.83|411.53|409.33|411.03|408.83|0
1647547490000|2022-03-17 20:04:50|410.78|408.58|410.28|408.08|410.78|408.58|410.28|408.08|0
1647547500000|2022-03-17 20:05:00|410.53|408.33|410.03|407.83|410.53|408.33|410.03|407.83|0
1647547510000|2022-03-17 20:05:10|409.78|407.58|410.28|408.08|410.28|408.08|409.78|407.58|0
1647547520000|2022-03-17 20:05:20|410.03|407.83|409.78|407.58|410.03|407.83|409.78|407.58|0
1647547530000|2022-03-17 20:05:30|409.53|407.33|409.53|407.33|409.78|407.58|409.53|407.33|0
1647547540000|2022-03-17 20:05:40|409.28|407.08|408.65|406.45|409.28|407.08|408.65|406.45|0
1647547550000|2022-03-17 20:05:50|408.53|406.33|408.28|406.08|408.53|406.33|408.28|406.08|0
1647547560000|2022-03-17 20:06:00|408.4|406.2|408.53|406.33|408.65|406.45|408.4|406.2|0
1647547570000|2022-03-17 20:06:10|409.28|407.08|409.03|406.83|409.28|407.08|409.03|406.83|0
1647547580000|2022-03-17 20:06:20|408.78|406.58|408.78|406.58|408.78|406.58|408.65|406.45|0
1647547590000|2022-03-17 20:06:30|409.03|406.83|408.4|406.2|409.03|406.83|408.4|406.2|0
1647547600000|2022-03-17 20:06:40|408.03|405.83|407.78|405.58|408.03|405.83|407.78|405.58|0
1647547610000|2022-03-17 20:06:50|408.03|405.83|407.53|405.33|408.03|405.83|407.53|405.33|0
1647547620000|2022-03-17 20:07:00|407.03|404.83|407.53|405.33|407.53|405.33|406.9|404.7|0
1647547630000|2022-03-17 20:07:10|407.28|405.08|407.53|405.33|407.53|405.33|407.03|404.83|0
1647547640000|2022-03-17 20:07:20|407.78|405.58|407.28|405.08|408.03|405.83|407.28|405.08|0
1647547650000|2022-03-17 20:07:30|407.53|405.33|407.78|405.58|407.78|405.58|407.53|405.33|0
1647547660000|2022-03-17 20:07:40|407.53|405.33|407.53|405.33|407.53|405.33|407.28|405.08|0
1647547670000|2022-03-17 20:07:50|407.78|405.58|407.78|405.58|407.78|405.58|407.78|405.58|0
1647547680000|2022-03-17 20:08:00|407.53|405.33|408.03|405.83|408.03|405.83|407.53|405.33|0
1647547690000|2022-03-17 20:08:10|407.78|405.58|407.28|405.08|407.78|405.58|407.03|404.83|0
1647547700000|2022-03-17 20:08:20|407.03|404.83|407.03|404.83|407.03|404.83|407.03|404.83|0
1647547710000|2022-03-17 20:08:30|406.78|404.58|406.78|404.58|406.78|404.58|406.78|404.58|0
1647547720000|2022-03-17 20:08:40|407.03|404.83|406.53|404.33|407.03|404.83|406.53|404.33|0
1647547730000|2022-03-17 20:08:50|406.28|404.08|406.53|404.33|406.53|404.33|406.28|404.08|0
1647547740000|2022-03-17 20:09:00|406.03|403.83|406.78|404.58|406.78|404.58|406.03|403.83|0
1647547750000|2022-03-17 20:09:10|407.03|404.83|406.53|404.33|407.03|404.83|406.53|404.33|0
1647547760000|2022-03-17 20:09:20|406.28|404.08|405.28|403.08|406.28|404.08|405.28|403.08|0
1647547770000|2022-03-17 20:09:30|405.53|403.33|405.78|403.58|405.78|403.58|405.28|403.08|0
1647547780000|2022-03-17 20:09:40|405.53|403.33|405.03|402.83|405.53|403.33|405.03|402.83|0
1647547790000|2022-03-17 20:09:50|405.53|403.33|405.4|403.2|405.53|403.33|405.28|403.08|0
1647547800000|2022-03-17 20:10:00|405.78|403.58|405.03|402.83|405.78|403.58|404.78|402.58|0
1647547810000|2022-03-17 20:10:10|404.78|402.58|404.78|402.58|404.78|402.58|404.78|402.58|0
1647547820000|2022-03-17 20:10:20|405.03|402.83|405.4|403.2|405.4|403.2|405.03|402.83|0
1647547830000|2022-03-17 20:10:30|405.78|403.58|405.78|403.58|405.78|403.58|405.78|403.58|0
1647547840000|2022-03-17 20:10:40|406.03|403.83|406.28|404.08|406.28|404.08|405.78|403.58|0
1647547850000|2022-03-17 20:10:50|406.03|403.83|405.78|403.58|406.03|403.83|405.78|403.58|0
1647547860000|2022-03-17 20:11:00|406.03|403.83|405.53|403.33|406.03|403.83|405.53|403.33|0
1647547870000|2022-03-17 20:11:10|405.9|403.7|406.28|404.08|406.28|404.08|405.78|403.58|0
1647547880000|2022-03-17 20:11:20|406.53|404.33|405.53|403.33|406.53|404.33|405.28|403.08|0
1647547890000|2022-03-17 20:11:30|405.28|403.08|405.03|402.83|405.28|403.08|405.03|402.83|0
1647547900000|2022-03-17 20:11:40|404.78|402.58|404.53|402.33|404.78|402.58|404.53|402.33|0
1647547910000|2022-03-17 20:11:50|404.78|402.58|406.03|403.83|406.03|403.83|404.78|402.58|0
1647547920000|2022-03-17 20:12:00|405.78|403.58|406.03|403.83|406.15|403.95|405.78|403.58|0
1647547930000|2022-03-17 20:12:10|405.9|403.7|405.53|403.33|405.9|403.7|405.53|403.33|0
1647547940000|2022-03-17 20:12:20|405.78|403.58|405.78|403.58|405.78|403.58|405.78|403.58|0
1647547950000|2022-03-17 20:12:30|405.65|403.45|405.78|403.58|405.78|403.58|405.65|403.45|0
1647547960000|2022-03-17 20:12:40|406.03|403.83|406.03|403.83|406.03|403.83|406.03|403.83|0
1647547970000|2022-03-17 20:12:50|405.78|403.58|405.28|403.08|405.78|403.58|405.28|403.08|0
1647547980000|2022-03-17 20:13:00|405.03|402.83|404.78|402.58|405.03|402.83|404.78|402.58|0
1647547990000|2022-03-17 20:13:10|404.53|402.33|404.53|402.33|404.78|402.58|404.53|402.33|0
1647548000000|2022-03-17 20:13:20|404.78|402.58|404.78|402.58|404.78|402.58|404.53|402.33|0
1647548010000|2022-03-17 20:13:30|405.03|402.83|405.03|402.83|405.03|402.83|405.03|402.83|0
1647548020000|2022-03-17 20:13:40|404.53|402.33|404.53|402.33|404.53|402.33|404.53|402.33|0
1647548030000|2022-03-17 20:13:50|404.78|402.58|404.53|402.33|404.78|402.58|404.53|402.33|0
1647548040000|2022-03-17 20:14:00|404.28|402.08|403.78|401.58|404.28|402.08|403.78|401.58|0
1647548050000|2022-03-17 20:14:10|404.03|401.83|404.28|402.08|404.28|402.08|404.03|401.83|0
1647548060000|2022-03-17 20:14:20|404.03|401.83|404.03|401.83|404.03|401.83|404.03|401.83|0
1647548070000|2022-03-17 20:14:30|403.78|401.58|403.78|401.58|403.78|401.58|403.78|401.58|0
1647548080000|2022-03-17 20:14:40|404.03|401.83|404.78|402.58|404.78|402.58|404.03|401.83|0
1647548090000|2022-03-17 20:14:50|405.28|403.08|404.78|402.58|405.28|403.08|404.78|402.58|0
1647548110000|2022-03-17 20:15:10|404.23|401.63|404.73|402.13|404.73|402.13|404.23|401.63|0
1647548120000|2022-03-17 20:15:20|404.48|401.88|404.48|401.88|404.73|402.13|404.48|401.88|0
1647548130000|2022-03-17 20:15:30|404.1|401.5|404.1|401.5|404.1|401.5|404.1|401.5|0
1647548140000|2022-03-17 20:15:40|403.98|401.38|404.1|401.5|404.23|401.63|403.98|401.38|0
1647548150000|2022-03-17 20:15:50|404.23|401.63|404.23|401.63|404.23|401.63|404.23|401.63|0
1647548160000|2022-03-17 20:16:00|404.1|401.5|403.98|401.38|404.1|401.5|403.98|401.38|0
1647548170000|2022-03-17 20:16:10|404.23|401.63|404.23|401.63|404.23|401.63|404.23|401.63|0
1647548180000|2022-03-17 20:16:20|403.98|401.38|404.23|401.63|404.23|401.63|403.98|401.38|0
1647548190000|2022-03-17 20:16:30|403.98|401.38|403.98|401.38|403.98|401.38|403.98|401.38|0
1647548200000|2022-03-17 20:16:40|404.23|401.63|404.23|401.63|404.23|401.63|404.23|401.63|0
1647858910000|2022-03-21 10:35:10|642.95|640.75|642.77|640.57|642.95|640.75|642.77|640.57|0
1647858930000|2022-03-21 10:35:30|642.95|640.75|642.77|640.57|642.95|640.75|642.77|640.57|0
1647858940000|2022-03-21 10:35:40|642.86|640.66|642.95|640.75|642.95|640.75|642.77|640.57|0
1647858960000|2022-03-21 10:36:00|642.86|640.66|642.77|640.57|642.86|640.66|642.77|640.57|0
1647858970000|2022-03-21 10:36:10|642.95|640.75|643.32|641.12|643.32|641.12|642.95|640.75|0
1647858980000|2022-03-21 10:36:20|643.5|641.3|643.5|641.3|643.5|641.3|643.5|641.3|0
1647858990000|2022-03-21 10:36:30|643.13|640.93|643.22|641.02|643.32|641.12|643.13|640.93|0
1647859000000|2022-03-21 10:36:40|643.32|641.12|642.95|640.75|643.32|641.12|642.95|640.75|0
1647859010000|2022-03-21 10:36:50|642.86|640.66|642.95|640.75|642.95|640.75|642.86|640.66|0
1647859030000|2022-03-21 10:37:10|643.32|641.12|643.22|641.02|643.32|641.12|643.22|641.02|0
1647859040000|2022-03-21 10:37:20|643.32|641.12|643.22|641.02|643.32|641.12|643.22|641.02|0
1647859050000|2022-03-21 10:37:30|643.32|641.12|643.32|641.12|643.32|641.12|643.32|641.12|0
1647859060000|2022-03-21 10:37:40|643.22|641.02|643.32|641.12|643.32|641.12|643.22|641.02|0
1647859070000|2022-03-21 10:37:50|643.4|641.2|643.32|641.12|643.4|641.2|643.32|641.12|0
1647859090000|2022-03-21 10:38:10|643.4|641.2|643.4|641.2|643.4|641.2|643.31|641.11|0
1647859100000|2022-03-21 10:38:20|643.5|641.3|643.68|641.48|643.68|641.48|643.5|641.3|0
1647859110000|2022-03-21 10:38:30|643.5|641.3|643.5|641.3|643.5|641.3|643.5|641.3|0
1647859130000|2022-03-21 10:38:50|643.58|641.38|643.58|641.38|643.58|641.38|643.5|641.3|0
1647859140000|2022-03-21 10:39:00|643.68|641.48|643.76|641.56|643.76|641.56|643.68|641.48|0
1647859150000|2022-03-21 10:39:10|643.68|641.48|643.68|641.48|643.68|641.48|643.68|641.48|0
1647859160000|2022-03-21 10:39:20|643.86|641.66|643.68|641.48|643.86|641.66|643.68|641.48|0
1647859170000|2022-03-21 10:39:30|643.58|641.38|642.95|640.75|643.58|641.38|642.95|640.75|0
1647859180000|2022-03-21 10:39:40|643.04|640.84|642.95|640.75|643.13|640.93|642.95|640.75|0
1647859190000|2022-03-21 10:39:50|643.13|640.93|643.13|640.93|643.13|640.93|643.13|640.93|0
1647859200000|2022-03-21 10:40:00|643.22|641.02|643.22|641.02|643.22|641.02|643.22|641.02|0
1647859210000|2022-03-21 10:40:10|643.13|640.93|643.22|641.02|643.31|641.11|643.13|640.93|0
1647859220000|2022-03-21 10:40:20|643.31|641.11|643.13|640.93|643.31|641.11|643.13|640.93|0
1647859230000|2022-03-21 10:40:30|643.04|640.84|642.95|640.75|643.13|640.93|642.95|640.75|0
1647859240000|2022-03-21 10:40:40|643.15|640.55|643.33|640.73|643.33|640.73|643.15|640.55|0
1647859250000|2022-03-21 10:40:50|643.15|640.55|642.87|640.47|643.15|640.55|642.78|640.38|0
1647859260000|2022-03-21 10:41:00|643.05|640.65|643.5|641.1|643.5|641.1|643.05|640.65|0
1647859270000|2022-03-21 10:41:10|643.41|641.01|643.78|641.38|643.78|641.38|643.41|641.01|0
1647859280000|2022-03-21 10:41:20|643.68|641.28|643.86|641.46|643.86|641.46|643.68|641.28|0
1647859290000|2022-03-21 10:41:30|643.78|641.38|643.78|641.38|643.78|641.38|643.78|641.38|0
1647859300000|2022-03-21 10:41:40|643.68|641.28|643.59|641.19|643.68|641.28|643.59|641.19|0
1647859310000|2022-03-21 10:41:50|643.68|641.28|643.68|641.28|643.68|641.28|643.59|641.19|0
1647859320000|2022-03-21 10:42:00|643.77|641.37|643.96|641.56|643.96|641.56|643.77|641.37|0
1647859330000|2022-03-21 10:42:10|644.14|641.74|644.14|641.74|644.14|641.74|643.96|641.56|0
1647859350000|2022-03-21 10:42:30|644.32|641.92|644.5|642.1|644.5|642.1|644.32|641.92|0
1647859360000|2022-03-21 10:42:40|644.68|642.28|644.77|642.37|644.77|642.37|644.68|642.28|0
1647859370000|2022-03-21 10:42:50|644.86|642.46|644.5|642.1|644.86|642.46|644.5|642.1|0
1647859380000|2022-03-21 10:43:00|644.77|642.37|644.77|642.37|644.77|642.37|644.77|642.37|0
1647859390000|2022-03-21 10:43:10|644.86|642.46|644.86|642.46|644.86|642.46|644.86|642.46|0
1647859400000|2022-03-21 10:43:20|644.95|642.55|644.95|642.55|644.95|642.55|644.95|642.55|0
1647859410000|2022-03-21 10:43:30|645.04|642.64|644.95|642.55|645.04|642.64|644.95|642.55|0
1647859420000|2022-03-21 10:43:40|645.04|642.64|645.22|642.82|645.22|642.82|645.04|642.64|0
1647859430000|2022-03-21 10:43:50|645.13|642.73|645.04|642.64|645.13|642.73|645.04|642.64|0
1647859440000|2022-03-21 10:44:00|645.13|642.73|645.13|642.73|645.13|642.73|645.13|642.73|0
1647859450000|2022-03-21 10:44:10|645.04|642.64|645.04|642.64|645.04|642.64|645.04|642.64|0
1647859460000|2022-03-21 10:44:20|645.22|642.82|645.22|642.82|645.22|642.82|645.22|642.82|0
1647859470000|2022-03-21 10:44:30|645.13|642.73|645.04|642.64|645.13|642.73|645.04|642.64|0
1647859480000|2022-03-21 10:44:40|644.95|642.55|645.04|642.64|645.04|642.64|644.95|642.55|0
1647859490000|2022-03-21 10:44:50|645.13|642.73|645.04|642.64|645.13|642.73|644.95|642.55|0
1647859500000|2022-03-21 10:45:00|644.95|642.55|644.95|642.55|644.95|642.55|644.95|642.55|0
1647859510000|2022-03-21 10:45:10|645.04|642.64|644.86|642.46|645.04|642.64|644.86|642.46|0
1647859520000|2022-03-21 10:45:20|644.95|642.55|645.04|642.64|645.04|642.64|644.95|642.55|0
1647859530000|2022-03-21 10:45:30|645.22|642.82|645.04|642.64|645.22|642.82|645.04|642.64|0
1647859540000|2022-03-21 10:45:40|645.22|642.82|645.22|642.82|645.22|642.82|645.22|642.82|0
1647859570000|2022-03-21 10:46:10|645.31|642.91|645.04|642.64|645.31|642.91|645.04|642.64|0
1647859600000|2022-03-21 10:46:40|645.13|642.73|645.22|642.82|645.22|642.82|645.13|642.73|0
1647859610000|2022-03-21 10:46:50|645.13|642.73|645.22|642.82|645.31|642.91|645.13|642.73|0
1647859620000|2022-03-21 10:47:00|645.04|642.64|645.13|642.73|645.13|642.73|645.04|642.64|0
1647859630000|2022-03-21 10:47:10|645.04|642.64|644.94|642.54|645.04|642.64|644.94|642.54|0
1647859640000|2022-03-21 10:47:20|645.04|642.64|645.04|642.64|645.04|642.64|645.04|642.64|0
1647859660000|2022-03-21 10:47:40|645.13|642.73|645.04|642.64|645.22|642.82|645.04|642.64|0
1647859670000|2022-03-21 10:47:50|645.4|643|645.4|643|645.4|643|645.4|643|0
1647859680000|2022-03-21 10:48:00|645.13|642.73|645.13|642.73|645.13|642.73|645.13|642.73|0
1647859690000|2022-03-21 10:48:10|645.04|642.64|644.68|642.28|645.04|642.64|644.68|642.28|0
1647859700000|2022-03-21 10:48:20|644.5|642.1|644.5|642.1|644.5|642.1|644.5|642.1|0
1647859720000|2022-03-21 10:48:40|644.68|642.28|644.5|642.1|644.68|642.28|644.5|642.1|0
1647859730000|2022-03-21 10:48:50|644.31|641.91|644.13|641.73|644.31|641.91|644.13|641.73|0
1647859740000|2022-03-21 10:49:00|644.31|641.91|644.5|642.1|644.5|642.1|644.31|641.91|0
1647859750000|2022-03-21 10:49:10|644.68|642.28|644.5|642.1|644.68|642.28|644.5|642.1|0
1647859770000|2022-03-21 10:49:30|644.31|641.91|644.31|641.91|644.31|641.91|644.31|641.91|0
1647859790000|2022-03-21 10:49:50|644.13|641.73|644.31|641.91|644.31|641.91|644.13|641.73|0
1647859810000|2022-03-21 10:50:10|644.49|642.09|644.49|642.09|644.49|642.09|644.49|642.09|0
1647859820000|2022-03-21 10:50:20|644.31|641.91|643.95|641.55|644.31|641.91|643.95|641.55|0
1647859830000|2022-03-21 10:50:30|644.13|641.73|643.95|641.55|644.13|641.73|643.95|641.55|0
1647859840000|2022-03-21 10:50:40|644.13|641.73|644.13|641.73|644.31|641.91|644.13|641.73|0
1647859850000|2022-03-21 10:50:50|644.22|641.82|644.04|641.64|644.22|641.82|644.04|641.64|0
1647859860000|2022-03-21 10:51:00|644.13|641.73|644.22|641.82|644.22|641.82|644.13|641.73|0
1647859870000|2022-03-21 10:51:10|644.31|641.91|644.22|641.82|644.31|641.91|644.22|641.82|0
1647859880000|2022-03-21 10:51:20|644.31|641.91|644.22|641.82|644.49|642.09|644.22|641.82|0
1647859890000|2022-03-21 10:51:30|644.04|641.64|644.04|641.64|644.04|641.64|643.95|641.55|0
1647859900000|2022-03-21 10:51:40|643.77|641.37|643.23|640.83|643.77|641.37|643.23|640.83|0
1647859910000|2022-03-21 10:51:50|643.05|640.65|643.41|641.01|643.5|641.1|643.05|640.65|0
1647859920000|2022-03-21 10:52:00|643.23|640.83|643.23|640.83|643.23|640.83|643.23|640.83|0
1647859930000|2022-03-21 10:52:10|643.32|640.92|643.5|641.1|643.5|641.1|643.32|640.92|0
1647859940000|2022-03-21 10:52:20|643.59|641.19|643.77|641.37|643.77|641.37|643.59|641.19|0
1647859950000|2022-03-21 10:52:30|643.68|641.28|644.04|641.64|644.04|641.64|643.68|641.28|0
1647859960000|2022-03-21 10:52:40|643.95|641.55|644.04|641.64|644.04|641.64|643.95|641.55|0
1647859970000|2022-03-21 10:52:50|644.13|641.73|644.13|641.73|644.13|641.73|644.13|641.73|0
1647859980000|2022-03-21 10:53:00|644.04|641.64|644.04|641.64|644.04|641.64|644.04|641.64|0
1647859990000|2022-03-21 10:53:10|644.13|641.73|643.77|641.37|644.13|641.73|643.77|641.37|0
1647860000000|2022-03-21 10:53:20|643.86|641.46|643.86|641.46|643.86|641.46|643.86|641.46|0
1647860010000|2022-03-21 10:53:30|644.04|641.64|643.77|641.37|644.04|641.64|643.77|641.37|0
1647860020000|2022-03-21 10:53:40|643.86|641.46|643.77|641.37|643.86|641.46|643.77|641.37|0
1647860030000|2022-03-21 10:53:50|643.68|641.28|643.68|641.28|643.68|641.28|643.68|641.28|0
1647860040000|2022-03-21 10:54:00|643.59|641.19|643.59|641.19|643.59|641.19|643.5|641.1|0
1647860050000|2022-03-21 10:54:10|643.49|641.09|643.59|641.19|643.59|641.19|643.49|641.09|0
1647860060000|2022-03-21 10:54:20|643.49|641.09|643.59|641.19|643.59|641.19|643.49|641.09|0
1647860070000|2022-03-21 10:54:30|643.49|641.09|643.23|640.83|643.49|641.09|643.23|640.83|0
1647860080000|2022-03-21 10:54:40|643.31|640.91|643.49|641.09|643.49|641.09|643.31|640.91|0
1647860090000|2022-03-21 10:54:50|643.41|641.01|643.41|641.01|643.41|641.01|643.41|641.01|0
1647860100000|2022-03-21 10:55:00|643.59|641.19|643.68|641.28|643.68|641.28|643.59|641.19|0
1647860110000|2022-03-21 10:55:10|643.95|641.55|644.13|641.73|644.13|641.73|643.95|641.55|0
1647860120000|2022-03-21 10:55:20|643.95|641.55|644.13|641.73|644.13|641.73|643.95|641.55|0
1647860130000|2022-03-21 10:55:30|644.22|641.82|644.49|642.09|644.49|642.09|644.22|641.82|0
1647860140000|2022-03-21 10:55:40|644.58|642.18|644.67|642.27|644.67|642.27|644.58|642.18|0
1647860150000|2022-03-21 10:55:50|644.22|641.82|644.31|641.91|644.31|641.91|644.13|641.73|0
1647860160000|2022-03-21 10:56:00|644.4|642|644.31|641.91|644.4|642|644.31|641.91|0
1647860170000|2022-03-21 10:56:10|644.4|642|644.85|642.45|644.85|642.45|644.4|642|0
1647860180000|2022-03-21 10:56:20|644.94|642.54|644.94|642.54|645.04|642.64|644.85|642.45|0
1647860190000|2022-03-21 10:56:30|645.04|642.64|645.22|642.82|645.22|642.82|645.04|642.64|0
1647860200000|2022-03-21 10:56:40|645.4|643|645.66|643.26|645.66|643.26|645.4|643|0
1647860210000|2022-03-21 10:56:50|645.58|643.18|645.94|643.54|645.94|643.54|645.58|643.18|0
1647860220000|2022-03-21 10:57:00|645.85|643.45|646.12|643.72|646.12|643.72|645.85|643.45|0
1647860230000|2022-03-21 10:57:10|646.3|643.9|646.12|643.72|646.3|643.9|646.12|643.72|0
1647860240000|2022-03-21 10:57:20|645.94|643.54|645.94|643.54|646.03|643.63|645.94|643.54|0
1647860250000|2022-03-21 10:57:30|646.12|643.72|646.12|643.72|646.12|643.72|646.12|643.72|0
1647860270000|2022-03-21 10:57:50|646.03|643.63|646.03|643.63|646.03|643.63|646.03|643.63|0
1647860280000|2022-03-21 10:58:00|646.12|643.72|645.76|643.36|646.12|643.72|645.76|643.36|0
1647860290000|2022-03-21 10:58:10|645.58|643.18|645.66|643.26|645.66|643.26|645.58|643.18|0
1647860300000|2022-03-21 10:58:20|645.58|643.18|645.22|642.82|645.58|643.18|645.22|642.82|0
1647860310000|2022-03-21 10:58:30|645.03|642.63|645.94|643.54|645.94|643.54|645.03|642.63|0
1647860320000|2022-03-21 10:58:40|646.03|643.63|646.03|643.63|646.03|643.63|646.03|643.63|0
1647860330000|2022-03-21 10:58:50|646.12|643.72|646.12|643.72|646.12|643.72|646.03|643.63|0
1647860340000|2022-03-21 10:59:00|646.3|643.9|646.3|643.9|646.3|643.9|646.3|643.9|0
1647860350000|2022-03-21 10:59:10|646.48|644.08|646.57|644.17|646.57|644.17|646.48|644.08|0
1647860360000|2022-03-21 10:59:20|646.48|644.08|646.66|644.26|646.66|644.26|646.48|644.08|0
1647860370000|2022-03-21 10:59:30|646.48|644.08|646.66|644.26|646.66|644.26|646.48|644.08|0
1647860380000|2022-03-21 10:59:40|646.48|644.08|646.48|644.08|646.48|644.08|646.48|644.08|0
1647860400000|2022-03-21 11:00:00|646.3|643.9|646.48|644.08|646.48|644.08|646.3|643.9|0
1647860410000|2022-03-21 11:00:10|646.3|643.9|646.3|643.9|646.3|643.9|646.3|643.9|0
1647860420000|2022-03-21 11:00:20|646.48|644.08|646.48|644.08|646.48|644.08|646.48|644.08|0
1647860430000|2022-03-21 11:00:30|646.66|644.26|646.84|644.44|646.84|644.44|646.66|644.26|0
1647860440000|2022-03-21 11:00:40|646.93|644.53|646.84|644.44|647.21|644.81|646.84|644.44|0
1647860450000|2022-03-21 11:00:50|647.03|644.63|646.84|644.44|647.03|644.63|646.84|644.44|0
1647860460000|2022-03-21 11:01:00|646.93|644.53|647.03|644.63|647.03|644.63|646.93|644.53|0
1647860470000|2022-03-21 11:01:10|646.93|644.53|646.84|644.44|646.93|644.53|646.84|644.44|0
1647860480000|2022-03-21 11:01:20|646.93|644.53|646.84|644.44|647.03|644.63|646.84|644.44|0
1647860500000|2022-03-21 11:01:40|647.02|644.62|647.75|645.35|647.75|645.35|647.02|644.62|0
1647860510000|2022-03-21 11:01:50|647.57|645.17|647.75|645.35|647.75|645.35|647.57|645.17|0
1647860520000|2022-03-21 11:02:00|647.57|645.17|647.57|645.17|647.57|645.17|647.39|644.99|0
1647860530000|2022-03-21 11:02:10|647.75|645.35|647.75|645.35|647.75|645.35|647.75|645.35|0
1647860540000|2022-03-21 11:02:20|647.21|644.81|647.21|644.81|647.21|644.81|647.02|644.62|0
1647860550000|2022-03-21 11:02:30|647.39|644.99|647.39|644.99|647.39|644.99|647.39|644.99|0
1647860560000|2022-03-21 11:02:40|647.57|645.17|647.39|644.99|647.57|645.17|647.39|644.99|0
1647860570000|2022-03-21 11:02:50|647.21|644.81|646.84|644.44|647.21|644.81|646.84|644.44|0
1647860580000|2022-03-21 11:03:00|646.66|644.26|646.21|643.81|646.84|644.44|646.21|643.81|0
1647860590000|2022-03-21 11:03:10|646.3|643.9|646.12|643.72|646.3|643.9|646.12|643.72|0
1647860600000|2022-03-21 11:03:20|646.3|643.9|646.3|643.9|646.3|643.9|646.3|643.9|0
1647860610000|2022-03-21 11:03:30|646.12|643.72|646.3|643.9|646.3|643.9|646.12|643.72|0
1647860620000|2022-03-21 11:03:40|646.48|644.08|646.48|644.08|646.48|644.08|646.48|644.08|0
1647860630000|2022-03-21 11:03:50|647.11|644.71|647.75|645.35|647.75|645.35|647.11|644.71|0
1647860640000|2022-03-21 11:04:00|647.84|645.44|647.93|645.53|647.93|645.53|647.84|645.44|0
1647860650000|2022-03-21 11:04:10|647.75|645.35|648.29|645.89|648.29|645.89|647.75|645.35|0
1647860660000|2022-03-21 11:04:20|648.47|646.07|648.66|646.26|648.66|646.26|648.47|646.07|0
1647860670000|2022-03-21 11:04:30|648.84|646.44|648.66|646.26|648.84|646.44|648.66|646.26|0
1647860680000|2022-03-21 11:04:40|648.29|645.89|648.29|645.89|648.47|646.07|648.29|645.89|0
1647860690000|2022-03-21 11:04:50|648.38|645.98|648.66|646.26|648.66|646.26|648.38|645.98|0
1647860700000|2022-03-21 11:05:00|648.74|646.34|648.84|646.44|648.84|646.44|648.74|646.34|0
1647860710000|2022-03-21 11:05:10|648.92|646.52|649.02|646.62|649.02|646.62|648.92|646.52|0
1647860720000|2022-03-21 11:05:20|649.56|647.16|649.38|646.98|649.56|647.16|649.38|646.98|0
1647860750000|2022-03-21 11:05:50|649.65|647.25|649.65|647.25|649.65|647.25|649.56|647.16|0
1647860760000|2022-03-21 11:06:00|649.56|647.16|649.74|647.34|649.74|647.34|649.56|647.16|0
1647860770000|2022-03-21 11:06:10|650.65|648.25|650.65|648.25|650.83|648.43|650.65|648.25|0
1647860780000|2022-03-21 11:06:20|651.01|648.61|651.01|648.61|651.01|648.61|650.83|648.43|0
1647860790000|2022-03-21 11:06:30|651.56|649.16|651.2|648.8|651.56|649.16|651.2|648.8|0
1647860800000|2022-03-21 11:06:40|651.28|648.88|650.83|648.43|651.28|648.88|650.83|648.43|0
1647860810000|2022-03-21 11:06:50|651.01|648.61|650.74|648.34|651.01|648.61|650.65|648.25|0
1647860820000|2022-03-21 11:07:00|650.83|648.43|650.65|648.25|650.83|648.43|650.65|648.25|0
1647860830000|2022-03-21 11:07:10|650.47|648.07|650.29|647.89|650.47|648.07|650.29|647.89|0
1647860840000|2022-03-21 11:07:20|650.11|647.71|649.92|647.52|650.11|647.71|649.92|647.52|0
1647860850000|2022-03-21 11:07:30|650.11|647.71|649.74|647.34|650.11|647.71|649.56|647.16|0
1647860860000|2022-03-21 11:07:40|649.56|647.16|649.56|647.16|649.56|647.16|649.56|647.16|0
1647860870000|2022-03-21 11:07:50|649.65|647.25|649.56|647.16|649.65|647.25|649.56|647.16|0
1647860890000|2022-03-21 11:08:10|649.47|647.07|649.38|646.98|649.56|647.16|649.38|646.98|0
1647860900000|2022-03-21 11:08:20|649.56|647.16|649.56|647.16|649.56|647.16|649.56|647.16|0
1647860910000|2022-03-21 11:08:30|649.38|646.98|649.2|646.8|649.38|646.98|649.2|646.8|0
1647860920000|2022-03-21 11:08:40|649.02|646.62|649.02|646.62|649.02|646.62|648.92|646.52|0
1647860930000|2022-03-21 11:08:50|649.2|646.8|649.38|646.98|649.38|646.98|649.2|646.8|0
1647860950000|2022-03-21 11:09:10|649.28|646.88|649.38|646.98|649.38|646.98|649.28|646.88|0
1647860960000|2022-03-21 11:09:20|649.2|646.8|649.2|646.8|649.2|646.8|649.2|646.8|0
1647860970000|2022-03-21 11:09:30|649.02|646.62|648.92|646.52|649.02|646.62|648.92|646.52|0
1647860980000|2022-03-21 11:09:40|649.02|646.62|648.92|646.52|649.02|646.62|648.92|646.52|0
1647860990000|2022-03-21 11:09:50|649.02|646.62|649.02|646.62|649.02|646.62|649.02|646.62|0
1647861010000|2022-03-21 11:10:10|649.1|646.7|649.74|647.34|649.74|647.34|649.02|646.62|0
1647861020000|2022-03-21 11:10:20|649.92|647.52|649.74|647.34|649.92|647.52|649.65|647.25|0
1647861030000|2022-03-21 11:10:30|649.56|647.16|649.74|647.34|649.74|647.34|649.56|647.16|0
1647861040000|2022-03-21 11:10:40|649.65|647.25|649.56|647.16|649.65|647.25|649.56|647.16|0
1647861050000|2022-03-21 11:10:50|649.38|646.98|649.02|646.62|649.38|646.98|649.02|646.62|0
1647861070000|2022-03-21 11:11:10|649.2|646.8|649.56|647.16|649.56|647.16|649.2|646.8|0
1647861080000|2022-03-21 11:11:20|649.47|647.07|649.56|647.16|649.56|647.16|649.38|646.98|0
1647861090000|2022-03-21 11:11:30|649.74|647.34|649.65|647.25|649.74|647.34|649.65|647.25|0
1647861100000|2022-03-21 11:11:40|649.74|647.34|649.74|647.34|649.74|647.34|649.56|647.16|0
1647861110000|2022-03-21 11:11:50|649.92|647.52|649.83|647.43|649.92|647.52|649.83|647.43|0
1647861120000|2022-03-21 11:12:00|649.92|647.52|649.65|647.25|649.92|647.52|649.65|647.25|0
1647861130000|2022-03-21 11:12:10|649.74|647.34|649.65|647.25|649.74|647.34|649.56|647.16|0
1647861140000|2022-03-21 11:12:20|649.56|647.16|650.29|647.89|650.29|647.89|649.56|647.16|0
1647861150000|2022-03-21 11:12:30|650.65|648.25|650.65|648.25|650.83|648.43|650.65|648.25|0
1647861160000|2022-03-21 11:12:40|650.47|648.07|650.29|647.89|650.47|648.07|650.29|647.89|0
1647861170000|2022-03-21 11:12:50|650.19|647.79|650.1|647.7|650.19|647.79|649.92|647.52|0
1647861180000|2022-03-21 11:13:00|650.29|647.89|650.19|647.79|650.29|647.89|650.19|647.79|0
1647861190000|2022-03-21 11:13:10|650.1|647.7|650.37|647.97|650.37|647.97|650.1|647.7|0
1647861200000|2022-03-21 11:13:20|650.47|648.07|650.47|648.07|650.65|648.25|650.47|648.07|0
1647861210000|2022-03-21 11:13:30|650.29|647.89|650.65|648.25|650.65|648.25|650.29|647.89|0
1647861230000|2022-03-21 11:13:50|650.83|648.43|650.83|648.43|650.83|648.43|650.83|648.43|0
1647861240000|2022-03-21 11:14:00|650.65|648.25|650.65|648.25|650.65|648.25|650.65|648.25|0
1647861250000|2022-03-21 11:14:10|650.83|648.43|650.83|648.43|650.83|648.43|650.83|648.43|0
1647861260000|2022-03-21 11:14:20|651.01|648.61|651.01|648.61|651.01|648.61|651.01|648.61|0
1647861270000|2022-03-21 11:14:30|650.83|648.43|650.83|648.43|650.83|648.43|650.83|648.43|0
1647861280000|2022-03-21 11:14:40|650.92|648.52|651.74|649.34|651.74|649.34|650.92|648.52|0
1647861290000|2022-03-21 11:14:50|651.56|649.16|651.64|649.24|651.64|649.24|651.56|649.16|0
1647861300000|2022-03-21 11:15:00|651.74|649.34|651.74|649.34|651.92|649.52|651.74|649.34|0
1647861310000|2022-03-21 11:15:10|651.56|649.16|651.56|649.16|651.56|649.16|651.56|649.16|0
1647861320000|2022-03-21 11:15:20|651.19|648.79|651.19|648.79|651.19|648.79|651.19|648.79|0
1647861330000|2022-03-21 11:15:30|651.01|648.61|651.01|648.61|651.01|648.61|651.01|648.61|0
1647861340000|2022-03-21 11:15:40|651.19|648.79|651.1|648.7|651.19|648.79|651.01|648.61|0
1647861350000|2022-03-21 11:15:50|651.01|648.61|651.01|648.61|651.1|648.7|651.01|648.61|0
1647861360000|2022-03-21 11:16:00|650.83|648.43|650.73|648.33|650.83|648.43|650.65|648.25|0
1647861370000|2022-03-21 11:16:10|650.65|648.25|650.47|648.07|650.65|648.25|650.37|647.97|0
1647861380000|2022-03-21 11:16:20|650.28|647.88|650.28|647.88|650.28|647.88|650.28|647.88|0
1647861390000|2022-03-21 11:16:30|650.37|647.97|650.65|648.25|650.65|648.25|650.37|647.97|0
1647861410000|2022-03-21 11:16:50|650.83|648.43|651.37|648.97|651.37|648.97|650.83|648.43|0
1647861420000|2022-03-21 11:17:00|651.19|648.79|651.19|648.79|651.37|648.97|651.19|648.79|0
1647861430000|2022-03-21 11:17:10|651.28|648.88|651.56|649.16|651.56|649.16|651.28|648.88|0
1647861440000|2022-03-21 11:17:20|652.28|649.88|652.28|649.88|652.28|649.88|652.28|649.88|0
1647861450000|2022-03-21 11:17:30|652.46|650.06|652.46|650.06|652.46|650.06|652.46|650.06|0
1647861460000|2022-03-21 11:17:40|652.28|649.88|652.46|650.06|652.46|650.06|652.28|649.88|0
1647861470000|2022-03-21 11:17:50|652.65|650.25|652.46|650.06|652.65|650.25|652.46|650.06|0
1647861480000|2022-03-21 11:18:00|652.28|649.88|652.19|649.79|652.28|649.88|652.19|649.79|0
1647861490000|2022-03-21 11:18:10|652.28|649.88|652.28|649.88|652.28|649.88|652.28|649.88|0
1647861500000|2022-03-21 11:18:20|652.65|650.25|652.65|650.25|652.65|650.25|652.65|650.25|0
1647861510000|2022-03-21 11:18:30|652.83|650.43|652.65|650.25|652.83|650.43|652.65|650.25|0
1647861520000|2022-03-21 11:18:40|652.83|650.43|653.01|650.61|653.01|650.61|652.83|650.43|0
1647861530000|2022-03-21 11:18:50|652.83|650.43|652.83|650.43|652.83|650.43|652.65|650.25|0
1647861540000|2022-03-21 11:19:00|653.01|650.61|652.83|650.43|653.01|650.61|652.83|650.43|0
1647861550000|2022-03-21 11:19:10|652.91|650.51|653.01|650.61|653.19|650.79|652.91|650.51|0
1647861560000|2022-03-21 11:19:20|653.1|650.7|653.74|651.34|653.74|651.34|653.1|650.7|0
1647861570000|2022-03-21 11:19:30|653.55|651.15|653.74|651.34|653.74|651.34|653.55|651.15|0
1647861580000|2022-03-21 11:19:40|653.55|651.15|653.74|651.34|653.74|651.34|653.55|651.15|0
1647861590000|2022-03-21 11:19:50|654.1|651.7|654.65|652.25|654.65|652.25|654.1|651.7|0
1647861600000|2022-03-21 11:20:00|654.46|652.06|653.74|651.34|654.46|652.06|653.74|651.34|0
1647861610000|2022-03-21 11:20:10|653.55|651.15|653.19|650.79|653.55|651.15|653.19|650.79|0
1647861620000|2022-03-21 11:20:20|653.28|650.88|653.19|650.79|653.28|650.88|653.19|650.79|0
1647861630000|2022-03-21 11:20:30|653.37|650.97|653.55|651.15|653.55|651.15|653.37|650.97|0
1647861640000|2022-03-21 11:20:40|653.92|651.52|654.65|652.25|654.65|652.25|653.92|651.52|0
1647861650000|2022-03-21 11:20:50|654.83|652.43|655.01|652.61|655.01|652.61|654.65|652.25|0
1647861660000|2022-03-21 11:21:00|655.19|652.79|655.1|652.7|655.56|653.16|655.1|652.7|0
1647861670000|2022-03-21 11:21:10|655.19|652.79|654.83|652.43|655.19|652.79|654.83|652.43|0
1647861680000|2022-03-21 11:21:20|654.65|652.25|654.46|652.06|654.65|652.25|654.46|652.06|0
1647861690000|2022-03-21 11:21:30|654.28|651.88|653.92|651.52|654.28|651.88|653.74|651.34|0
1647861700000|2022-03-21 11:21:40|654|651.6|653.92|651.52|654.1|651.7|653.92|651.52|0
1647861710000|2022-03-21 11:21:50|653.64|651.24|652.37|649.97|653.64|651.24|652.37|649.97|0
1647861720000|2022-03-21 11:22:00|652.83|650.43|652.64|650.24|652.83|650.43|652.64|650.24|0
1647861730000|2022-03-21 11:22:10|652.83|650.43|652.83|650.43|652.91|650.51|652.83|650.43|0
1647861740000|2022-03-21 11:22:20|653.01|650.61|653.01|650.61|653.01|650.61|652.83|650.43|0
1647861750000|2022-03-21 11:22:30|652.91|650.51|653.01|650.61|653.01|650.61|652.91|650.51|0
1647861760000|2022-03-21 11:22:40|652.64|650.24|653.09|650.69|653.09|650.69|652.64|650.24|0
1647861770000|2022-03-21 11:22:50|653.37|650.97|653.55|651.15|653.55|651.15|653.37|650.97|0
1647861780000|2022-03-21 11:23:00|653.74|651.34|653.82|651.42|654.1|651.7|653.74|651.34|0
1647861790000|2022-03-21 11:23:10|654.28|651.88|654.1|651.7|654.28|651.88|654.1|651.7|0
1647861800000|2022-03-21 11:23:20|654.28|651.88|654.1|651.7|654.28|651.88|654|651.6|0
1647861810000|2022-03-21 11:23:30|654.28|651.88|654.1|651.7|654.28|651.88|654.1|651.7|0
1647861820000|2022-03-21 11:23:40|654.19|651.79|654.1|651.7|654.28|651.88|654.1|651.7|0
1647861830000|2022-03-21 11:23:50|653.55|651.15|653.55|651.15|653.55|651.15|653.37|650.97|0
1647861840000|2022-03-21 11:24:00|653.73|651.33|653.37|650.97|653.73|651.33|653.37|650.97|0
1647861850000|2022-03-21 11:24:10|653.19|650.79|653.55|651.15|653.55|651.15|653.19|650.79|0
1647861860000|2022-03-21 11:24:20|653.73|651.33|653.73|651.33|653.73|651.33|653.73|651.33|0
1647861880000|2022-03-21 11:24:40|653.55|651.15|653.55|651.15|653.55|651.15|653.55|651.15|0
1647861890000|2022-03-21 11:24:50|653.64|651.24|653.92|651.52|653.92|651.52|653.64|651.24|0
1647861900000|2022-03-21 11:25:00|653.82|651.42|653.82|651.42|653.82|651.42|653.82|651.42|0
1647861910000|2022-03-21 11:25:10|653.92|651.52|653.92|651.52|653.92|651.52|653.92|651.52|0
1647861920000|2022-03-21 11:25:20|653.64|651.24|653.64|651.24|653.64|651.24|653.64|651.24|0
1647861930000|2022-03-21 11:25:30|653.73|651.33|653.64|651.24|653.73|651.33|653.64|651.24|0
1647861940000|2022-03-21 11:25:40|653.73|651.33|653.92|651.52|653.92|651.52|653.73|651.33|0
1647861950000|2022-03-21 11:25:50|653.73|651.33|653.73|651.33|653.73|651.33|653.73|651.33|0
1647861960000|2022-03-21 11:26:00|653.92|651.52|653.92|651.52|653.92|651.52|653.92|651.52|0
1647861970000|2022-03-21 11:26:10|654.28|651.88|654.28|651.88|654.28|651.88|654.28|651.88|0
1647861980000|2022-03-21 11:26:20|654.1|651.7|653.92|651.52|654.1|651.7|653.92|651.52|0
1647861990000|2022-03-21 11:26:30|653.82|651.42|653.92|651.52|654|651.6|653.82|651.42|0
1647862000000|2022-03-21 11:26:40|653.82|651.42|654.1|651.7|654.1|651.7|653.82|651.42|0
1647862010000|2022-03-21 11:26:50|654|651.6|653.92|651.52|654|651.6|653.92|651.52|0
1647862020000|2022-03-21 11:27:00|653.73|651.33|653.73|651.33|653.92|651.52|653.64|651.24|0
1647862030000|2022-03-21 11:27:10|653.55|651.15|653.55|651.15|653.55|651.15|653.55|651.15|0
1647862040000|2022-03-21 11:27:20|653.37|650.97|653.46|651.06|653.55|651.15|653.37|650.97|0
1647862050000|2022-03-21 11:27:30|653.55|651.15|653.55|651.15|653.55|651.15|653.46|651.06|0
1647862060000|2022-03-21 11:27:40|653.64|651.24|653.73|651.33|653.73|651.33|653.64|651.24|0
1647862070000|2022-03-21 11:27:50|653.64|651.24|653.64|651.24|653.64|651.24|653.46|651.06|0
1647862080000|2022-03-21 11:28:00|653.73|651.33|653.55|651.15|653.73|651.33|653.55|651.15|0
1647862090000|2022-03-21 11:28:10|653.37|650.97|653.37|650.97|653.37|650.97|653.37|650.97|0
1647862110000|2022-03-21 11:28:30|653.27|650.87|653.55|651.15|653.55|651.15|653.27|650.87|0
1647862130000|2022-03-21 11:28:50|653.91|651.51|653.91|651.51|653.91|651.51|653.82|651.42|0
1647862150000|2022-03-21 11:29:10|653.37|650.97|653.37|650.97|653.37|650.97|653.37|650.97|0
1647862160000|2022-03-21 11:29:20|653.19|650.79|653.19|650.79|653.19|650.79|653.19|650.79|0
1647862170000|2022-03-21 11:29:30|653.55|651.15|653.55|651.15|653.55|651.15|653.55|651.15|0
1647862180000|2022-03-21 11:29:40|653.91|651.51|653.73|651.33|653.91|651.51|653.73|651.33|0
1647862190000|2022-03-21 11:29:50|653.64|651.24|653.64|651.24|653.64|651.24|653.64|651.24|0
1647862200000|2022-03-21 11:30:00|653.37|650.97|653.37|650.97|653.37|650.97|653.19|650.79|0
1647862210000|2022-03-21 11:30:10|653.46|651.06|653.55|651.15|653.55|651.15|653.46|651.06|0
1647862220000|2022-03-21 11:30:20|653.73|651.33|653.55|651.15|653.73|651.33|653.55|651.15|0
1647862230000|2022-03-21 11:30:30|653.19|650.79|653.37|650.97|653.37|650.97|653.19|650.79|0
1647862240000|2022-03-21 11:30:40|653.19|650.79|653.55|651.15|653.55|651.15|653.19|650.79|0
1647862250000|2022-03-21 11:30:50|653.37|650.97|653.73|651.33|653.73|651.33|653.37|650.97|0
1647862260000|2022-03-21 11:31:00|653.82|651.42|653.91|651.51|653.91|651.51|653.82|651.42|0
1647862270000|2022-03-21 11:31:10|653.82|651.42|653.82|651.42|653.91|651.51|653.73|651.33|0
1647862280000|2022-03-21 11:31:20|653.55|651.15|653.19|650.79|653.55|651.15|653.09|650.69|0
1647862290000|2022-03-21 11:31:30|653.37|650.97|653.45|651.05|653.55|651.15|653.37|650.97|0
1647862300000|2022-03-21 11:31:40|653.37|650.97|653.55|651.15|653.55|651.15|653.37|650.97|0
1647862310000|2022-03-21 11:31:50|653.09|650.69|653|650.6|653.19|650.79|653|650.6|0
1647862320000|2022-03-21 11:32:00|653.19|650.79|653.27|650.87|653.27|650.87|653.19|650.79|0
1647862330000|2022-03-21 11:32:10|653.37|650.97|653.55|651.15|653.55|651.15|653.37|650.97|0
1647862340000|2022-03-21 11:32:20|653.64|651.24|654.64|652.24|654.64|652.24|653.64|651.24|0
1647862350000|2022-03-21 11:32:30|654.36|651.96|654.1|651.7|654.36|651.96|654.1|651.7|0
1647862360000|2022-03-21 11:32:40|654.09|651.69|654.28|651.88|654.28|651.88|654.09|651.69|0
1647862370000|2022-03-21 11:32:50|654.46|652.06|654.64|652.24|654.64|652.24|654.46|652.06|0
1647862380000|2022-03-21 11:33:00|654.82|652.42|654.46|652.06|654.82|652.42|654.46|652.06|0
1647862400000|2022-03-21 11:33:20|654.64|652.24|654.46|652.06|654.64|652.24|654.46|652.06|0
1647862430000|2022-03-21 11:33:50|654.64|652.24|654.46|652.06|654.64|652.24|654.46|652.06|0
1647862440000|2022-03-21 11:34:00|654.64|652.24|654.64|652.24|654.64|652.24|654.64|652.24|0
1647862450000|2022-03-21 11:34:10|654.55|652.15|654.46|652.06|654.64|652.24|654.46|652.06|0
1647862460000|2022-03-21 11:34:20|654.64|652.24|654.82|652.42|654.82|652.42|654.64|652.24|0
1647862470000|2022-03-21 11:34:30|654.64|652.24|654.46|652.06|654.64|652.24|654.46|652.06|0
1647862480000|2022-03-21 11:34:40|654.64|652.24|654.64|652.24|654.64|652.24|654.46|652.06|0
1647862500000|2022-03-21 11:35:00|654.82|652.42|655.55|653.15|655.55|653.15|654.82|652.42|0
1647862520000|2022-03-21 11:35:20|655.37|652.97|654.82|652.42|655.37|652.97|654.82|652.42|0
1647862530000|2022-03-21 11:35:30|654.64|652.24|654.46|652.06|654.64|652.24|654.28|651.88|0
1647862540000|2022-03-21 11:35:40|654.28|651.88|654.28|651.88|654.28|651.88|654.28|651.88|0
1647862550000|2022-03-21 11:35:50|654.46|652.06|654.46|652.06|654.46|652.06|654.28|651.88|0
1647862560000|2022-03-21 11:36:00|654.82|652.42|654.64|652.24|654.82|652.42|654.64|652.24|0
1647862570000|2022-03-21 11:36:10|654.82|652.42|654.64|652.24|654.82|652.42|654.64|652.24|0
1647862580000|2022-03-21 11:36:20|654.36|651.96|654.36|651.96|654.36|651.96|654.36|651.96|0
1647862590000|2022-03-21 11:36:30|654.28|651.88|654.46|652.06|654.46|652.06|654.28|651.88|0
1647862610000|2022-03-21 11:36:50|654.64|652.24|654.36|651.96|654.64|652.24|654.28|651.88|0
1647862620000|2022-03-21 11:37:00|654.46|652.06|654.28|651.88|654.46|652.06|654.28|651.88|0
1647862630000|2022-03-21 11:37:10|654.46|652.06|654.46|652.06|654.46|652.06|654.46|652.06|0
1647862650000|2022-03-21 11:37:30|654.36|651.96|654.36|651.96|654.36|651.96|654.36|651.96|0
1647862660000|2022-03-21 11:37:40|654.27|651.87|654.09|651.69|654.27|651.87|654.09|651.69|0
1647862680000|2022-03-21 11:38:00|654.82|652.42|653.91|651.51|654.82|652.42|653.73|651.33|0
1647862690000|2022-03-21 11:38:10|653.73|651.33|653.73|651.33|653.73|651.33|653.55|651.15|0
1647862700000|2022-03-21 11:38:20|653.55|651.15|653.82|651.42|653.82|651.42|653.36|650.96|0
1647862710000|2022-03-21 11:38:30|653.73|651.33|653.73|651.33|653.91|651.51|653.73|651.33|0
1647862720000|2022-03-21 11:38:40|653.63|651.23|653.63|651.23|653.63|651.23|653.55|651.15|0
1647862730000|2022-03-21 11:38:50|653.55|651.15|653.45|651.05|653.55|651.15|653.45|651.05|0
1647862740000|2022-03-21 11:39:00|653.55|651.15|653.55|651.15|653.55|651.15|653.36|650.96|0
1647862750000|2022-03-21 11:39:10|653.63|651.23|653.91|651.51|653.91|651.51|653.63|651.23|0
1647862770000|2022-03-21 11:39:30|653.73|651.33|653.73|651.33|653.73|651.33|653.73|651.33|0
1647862780000|2022-03-21 11:39:40|653.63|651.23|653.55|651.15|653.63|651.23|653.55|651.15|0
1647862790000|2022-03-21 11:39:50|654.69|652.29|654.69|652.29|654.88|652.48|654.69|652.29|0
1647862800000|2022-03-21 11:40:00|654.88|652.48|655.06|652.66|655.06|652.66|654.88|652.48|0
1647862810000|2022-03-21 11:40:10|655.15|652.75|654.69|652.29|655.24|652.84|654.69|652.29|0
1647862820000|2022-03-21 11:40:20|654.51|652.11|654.78|652.38|654.78|652.38|654.51|652.11|0
1647862830000|2022-03-21 11:40:30|654.88|652.48|654.88|652.48|655.06|652.66|654.88|652.48|0
1647862840000|2022-03-21 11:40:40|654.69|652.29|654.69|652.29|654.69|652.29|654.69|652.29|0
1647862850000|2022-03-21 11:40:50|654.51|652.11|653.18|650.78|654.51|652.11|653.18|650.78|0
1647862870000|2022-03-21 11:41:10|653|650.6|652.9|650.5|653|650.6|652.9|650.5|0
1647862880000|2022-03-21 11:41:20|653|650.6|652.9|650.5|653|650.6|652.9|650.5|0
1647862890000|2022-03-21 11:41:30|652.82|650.42|652.82|650.42|652.82|650.42|652.82|650.42|0
1647862900000|2022-03-21 11:41:40|652.64|650.24|652.45|650.05|652.64|650.24|652.45|650.05|0
1647862920000|2022-03-21 11:42:00|652.64|650.24|652.45|650.05|652.64|650.24|652.45|650.05|0
1647862930000|2022-03-21 11:42:10|652.54|650.14|652.82|650.42|653|650.6|652.54|650.14|0
1647862940000|2022-03-21 11:42:20|653|650.6|652.82|650.42|653|650.6|652.82|650.42|0
1647862950000|2022-03-21 11:42:30|653|650.6|653|650.6|653|650.6|653|650.6|0
1647862960000|2022-03-21 11:42:40|653.18|650.78|653.27|650.87|653.27|650.87|653.18|650.78|0
1647862970000|2022-03-21 11:42:50|653.18|650.78|653.54|651.14|653.54|651.14|653.18|650.78|0
1647862980000|2022-03-21 11:43:00|653.36|650.96|653.36|650.96|653.54|651.14|653.36|650.96|0
1647862990000|2022-03-21 11:43:10|653.45|651.05|653.27|650.87|653.45|651.05|653.27|650.87|0
1647863010000|2022-03-21 11:43:30|653.36|650.96|653.54|651.14|653.54|651.14|653.36|650.96|0
1647863020000|2022-03-21 11:43:40|653.63|651.23|653.54|651.14|653.63|651.23|653.54|651.14|0
1647863030000|2022-03-21 11:43:50|653.36|650.96|653.36|650.96|653.45|651.05|653.36|650.96|0
1647863050000|2022-03-21 11:44:10|653.54|651.14|653.73|651.33|653.73|651.33|653.54|651.14|0
1647863060000|2022-03-21 11:44:20|653.54|651.14|653.54|651.14|653.54|651.14|653.36|650.96|0
1647863070000|2022-03-21 11:44:30|653.36|650.96|653.27|650.87|653.36|650.96|653.27|650.87|0
1647863080000|2022-03-21 11:44:40|653.18|650.78|653.36|650.96|653.54|651.14|653.18|650.78|0
1647863090000|2022-03-21 11:44:50|653.27|650.87|653.36|650.96|653.36|650.96|653.18|650.78|0
1647863100000|2022-03-21 11:45:00|653.54|651.14|653.36|650.96|653.54|651.14|653.36|650.96|0
1647863110000|2022-03-21 11:45:10|653.18|650.78|653.18|650.78|653.18|650.78|653.18|650.78|0
1647863120000|2022-03-21 11:45:20|653.09|650.69|653.36|650.96|653.36|650.96|653|650.6|0
1647863130000|2022-03-21 11:45:30|653.54|651.14|653.73|651.33|653.73|651.33|653.54|651.14|0
1647863140000|2022-03-21 11:45:40|653.54|651.14|653.54|651.14|653.54|651.14|653.54|651.14|0
1647863150000|2022-03-21 11:45:50|653.45|651.05|653.73|651.33|653.73|651.33|653.45|651.05|0
1647863170000|2022-03-21 11:46:10|653.81|651.41|653.54|651.14|653.81|651.41|653.54|651.14|0
1647863180000|2022-03-21 11:46:20|653.73|651.33|653.45|651.05|653.73|651.33|653.45|651.05|0
1647863190000|2022-03-21 11:46:30|653.18|650.78|653.18|650.78|653.27|650.87|653.18|650.78|0
1647863200000|2022-03-21 11:46:40|653|650.6|652.45|650.05|653|650.6|652.45|650.05|0
1647863210000|2022-03-21 11:46:50|652.63|650.23|652.45|650.05|652.63|650.23|652.45|650.05|0
1647863220000|2022-03-21 11:47:00|652.82|650.42|653|650.6|653|650.6|652.82|650.42|0
1647863230000|2022-03-21 11:47:10|652.82|650.42|652.82|650.42|652.82|650.42|652.82|650.42|0
1647863240000|2022-03-21 11:47:20|652.9|650.5|652.9|650.5|653|650.6|652.82|650.42|0
1647863250000|2022-03-21 11:47:30|652.82|650.42|652.63|650.23|652.82|650.42|652.63|650.23|0
1647863260000|2022-03-21 11:47:40|652.81|650.41|652.54|650.14|652.81|650.41|652.54|650.14|0
1647863270000|2022-03-21 11:47:50|652.09|649.69|652.45|650.05|652.45|650.05|652.09|649.69|0
1647863280000|2022-03-21 11:48:00|652.63|650.23|653.36|650.96|653.36|650.96|652.63|650.23|0
1647863290000|2022-03-21 11:48:10|653|650.6|652.9|650.5|653|650.6|652.9|650.5|0
1647863300000|2022-03-21 11:48:20|652.63|650.23|652.63|650.23|652.72|650.32|652.63|650.23|0
1647863310000|2022-03-21 11:48:30|652.72|650.32|652.72|650.32|652.81|650.41|652.72|650.32|0
1647863320000|2022-03-21 11:48:40|652.81|650.41|652.45|650.05|652.81|650.41|652.45|650.05|0
1647863330000|2022-03-21 11:48:50|652.81|650.41|652.63|650.23|652.81|650.41|652.63|650.23|0
1647863340000|2022-03-21 11:49:00|652.81|650.41|652.81|650.41|652.81|650.41|652.81|650.41|0
1647863350000|2022-03-21 11:49:10|653.27|650.87|653.45|651.05|653.45|651.05|653.18|650.78|0
1647863360000|2022-03-21 11:49:20|653.54|651.14|653.72|651.32|653.72|651.32|653.54|651.14|0
1647863380000|2022-03-21 11:49:40|653.81|651.41|653.72|651.32|653.81|651.41|653.72|651.32|0
1647863390000|2022-03-21 11:49:50|653.36|650.96|653.54|651.14|653.54|651.14|653.36|650.96|0
1647863400000|2022-03-21 11:50:00|653.45|651.05|653.72|651.32|653.72|651.32|653.45|651.05|0
1647863410000|2022-03-21 11:50:10|653.54|651.14|653.54|651.14|653.54|651.14|653.54|651.14|0
1647863420000|2022-03-21 11:50:20|653.36|650.96|653.36|650.96|653.36|650.96|653.36|650.96|0
1647863430000|2022-03-21 11:50:30|653.18|650.78|653|650.6|653.18|650.78|653|650.6|0
1647863440000|2022-03-21 11:50:40|653.36|650.96|653|650.6|653.36|650.96|653|650.6|0
1647863460000|2022-03-21 11:51:00|652.81|650.41|653.18|650.78|653.18|650.78|652.81|650.41|0
1647863470000|2022-03-21 11:51:10|652.81|650.41|652.81|650.41|652.81|650.41|652.81|650.41|0
1647863480000|2022-03-21 11:51:20|652.72|650.32|652.63|650.23|652.72|650.32|652.63|650.23|0
1647863490000|2022-03-21 11:51:30|652.54|650.14|652.81|650.41|652.9|650.5|652.54|650.14|0
1647863500000|2022-03-21 11:51:40|652.63|650.23|652.81|650.41|652.81|650.41|652.63|650.23|0
1647863520000|2022-03-21 11:52:00|652.63|650.23|652.63|650.23|652.63|650.23|652.63|650.23|0
1647863530000|2022-03-21 11:52:10|652.72|650.32|653.08|650.68|653.08|650.68|652.72|650.32|0
1647863540000|2022-03-21 11:52:20|652.99|650.59|652.63|650.23|652.99|650.59|652.63|650.23|0
1647863560000|2022-03-21 11:52:40|652.54|650.14|652.54|650.14|652.54|650.14|652.54|650.14|0
1647863570000|2022-03-21 11:52:50|652.81|650.41|652.81|650.41|652.99|650.59|652.81|650.41|0
1647863580000|2022-03-21 11:53:00|652.72|650.32|652.63|650.23|652.72|650.32|652.63|650.23|0
1647863590000|2022-03-21 11:53:10|652.45|650.05|652.09|649.69|652.45|650.05|652.09|649.69|0
1647863610000|2022-03-21 11:53:30|652.17|649.77|652.09|649.69|652.17|649.77|652.09|649.69|0
1647863620000|2022-03-21 11:53:40|652.08|649.68|652.17|649.77|652.17|649.77|652.08|649.68|0
1647863630000|2022-03-21 11:53:50|652.27|649.87|652.17|649.77|652.27|649.87|652.17|649.77|0
1647863640000|2022-03-21 11:54:00|652.08|649.68|652.08|649.68|652.08|649.68|651.99|649.59|0
1647863650000|2022-03-21 11:54:10|652.27|649.87|652.27|649.87|652.27|649.87|652.27|649.87|0
1647863660000|2022-03-21 11:54:20|652.17|649.77|652.63|650.23|652.63|650.23|652.17|649.77|0
1647863670000|2022-03-21 11:54:30|652.45|650.05|652.45|650.05|652.45|650.05|652.45|650.05|0
1647863680000|2022-03-21 11:54:40|652.27|649.87|652.45|650.05|652.45|650.05|652.27|649.87|0
1647863690000|2022-03-21 11:54:50|652.35|649.95|652.35|649.95|652.45|650.05|652.35|649.95|0
1647863700000|2022-03-21 11:55:00|652.17|649.77|652.08|649.68|652.17|649.77|652.08|649.68|0
1647863710000|2022-03-21 11:55:10|652.17|649.77|651.9|649.5|652.17|649.77|651.9|649.5|0
1647863720000|2022-03-21 11:55:20|651.72|649.32|651.44|649.04|651.72|649.32|651.44|649.04|0
1647863730000|2022-03-21 11:55:30|651.36|648.96|651.54|649.14|651.54|649.14|651.36|648.96|0
1647863740000|2022-03-21 11:55:40|651.72|649.32|651.72|649.32|651.72|649.32|651.63|649.23|0
1647863750000|2022-03-21 11:55:50|651.63|649.23|651.63|649.23|651.63|649.23|651.63|649.23|0
1647863760000|2022-03-21 11:56:00|651.72|649.32|651.72|649.32|651.9|649.5|651.72|649.32|0
1647863770000|2022-03-21 11:56:10|651.9|649.5|652.08|649.68|652.08|649.68|651.9|649.5|0
1647863780000|2022-03-21 11:56:20|652.17|649.77|652.45|650.05|652.45|650.05|652.17|649.77|0
1647863790000|2022-03-21 11:56:30|652.53|650.13|652.27|649.87|652.53|650.13|652.27|649.87|0
1647863800000|2022-03-21 11:56:40|652.08|649.68|651.9|649.5|652.08|649.68|651.9|649.5|0
1647863810000|2022-03-21 11:56:50|651.81|649.41|651.72|649.32|651.81|649.41|651.54|649.14|0
1647863820000|2022-03-21 11:57:00|652.08|649.68|652.08|649.68|652.08|649.68|651.9|649.5|0
1647863830000|2022-03-21 11:57:10|652.27|649.87|652.27|649.87|652.27|649.87|652.27|649.87|0
1647863840000|2022-03-21 11:57:20|652.08|649.68|652.08|649.68|652.08|649.68|652.08|649.68|0
1647863850000|2022-03-21 11:57:30|651.9|649.5|651.72|649.32|651.9|649.5|651.72|649.32|0
1647863860000|2022-03-21 11:57:40|651.54|649.14|651.44|649.04|651.54|649.14|651.44|649.04|0
1647863870000|2022-03-21 11:57:50|651.36|648.96|651.36|648.96|651.36|648.96|651.26|648.86|0
1647863880000|2022-03-21 11:58:00|651.54|649.14|651.17|648.77|651.54|649.14|651.17|648.77|0
1647863900000|2022-03-21 11:58:20|651.54|649.14|651.72|649.32|651.72|649.32|651.44|649.04|0
1647863910000|2022-03-21 11:58:30|651.9|649.5|652.08|649.68|652.08|649.68|651.72|649.32|0
1647863920000|2022-03-21 11:58:40|651.9|649.5|652.08|649.68|652.08|649.68|651.9|649.5|0
1647863930000|2022-03-21 11:58:50|651.9|649.5|652.08|649.68|652.08|649.68|651.9|649.5|0
1647863940000|2022-03-21 11:59:00|652.17|649.77|652.17|649.77|652.17|649.77|652.17|649.77|0
1647863950000|2022-03-21 11:59:10|652.26|649.86|652.45|650.05|652.45|650.05|652.26|649.86|0
1647863960000|2022-03-21 11:59:20|652.26|649.86|652.26|649.86|652.26|649.86|652.26|649.86|0
1647863970000|2022-03-21 11:59:30|652.17|649.77|652.08|649.68|652.17|649.77|652.08|649.68|0
1647863980000|2022-03-21 11:59:40|652.17|649.77|652.26|649.86|652.26|649.86|652.17|649.77|0
1647863990000|2022-03-21 11:59:50|652.08|649.68|652.08|649.68|652.08|649.68|652.08|649.68|0
1647864000000|2022-03-21 12:00:00|651.9|649.5|652.26|649.86|652.26|649.86|651.72|649.32|0
1647864010000|2022-03-21 12:00:10|652.53|650.13|652.9|650.5|652.9|650.5|652.45|650.05|0
1647864020000|2022-03-21 12:00:20|652.99|650.59|653.17|650.77|653.17|650.77|652.99|650.59|0
1647864030000|2022-03-21 12:00:30|652.99|650.59|653.17|650.77|653.17|650.77|652.99|650.59|0
1647864040000|2022-03-21 12:00:40|653.08|650.68|652.45|650.05|653.08|650.68|652.45|650.05|0
1647864050000|2022-03-21 12:00:50|652.26|649.86|652.26|649.86|652.26|649.86|652.26|649.86|0
1647864060000|2022-03-21 12:01:00|652.35|649.95|651.99|649.59|652.35|649.95|651.9|649.5|0
1647864070000|2022-03-21 12:01:10|652.26|649.86|652.26|649.86|652.26|649.86|652.26|649.86|0
1647864080000|2022-03-21 12:01:20|652.08|649.68|651.9|649.5|652.08|649.68|651.9|649.5|0
1647864090000|2022-03-21 12:01:30|651.72|649.32|651.9|649.5|651.9|649.5|651.72|649.32|0
1647864100000|2022-03-21 12:01:40|651.81|649.41|651.9|649.5|651.9|649.5|651.81|649.41|0
1647864110000|2022-03-21 12:01:50|652.08|649.68|652.45|650.05|652.45|650.05|652.08|649.68|0
1647864120000|2022-03-21 12:02:00|652.26|649.86|652.17|649.77|652.26|649.86|652.17|649.77|0
1647864130000|2022-03-21 12:02:10|652.08|649.68|652.17|649.77|652.26|649.86|652.08|649.68|0
1647864140000|2022-03-21 12:02:20|652.26|649.86|651.9|649.5|652.26|649.86|651.9|649.5|0
1647864150000|2022-03-21 12:02:30|652.08|649.68|651.9|649.5|652.26|649.86|651.9|649.5|0
1647864160000|2022-03-21 12:02:40|651.72|649.32|651.72|649.32|651.72|649.32|651.72|649.32|0
1647864170000|2022-03-21 12:02:50|651.8|649.4|651.8|649.4|651.8|649.4|651.8|649.4|0
1647864180000|2022-03-21 12:03:00|651.72|649.32|651.35|648.95|651.72|649.32|651.35|648.95|0
1647864190000|2022-03-21 12:03:10|651.17|648.77|651.17|648.77|651.17|648.77|651.17|648.77|0
1647864200000|2022-03-21 12:03:20|651.35|648.95|651.8|649.4|651.8|649.4|651.35|648.95|0
1647864210000|2022-03-21 12:03:30|651.72|649.32|651.35|648.95|651.72|649.32|651.35|648.95|0
1647864220000|2022-03-21 12:03:40|651.72|649.32|651.8|649.4|651.8|649.4|651.72|649.32|0
1647864230000|2022-03-21 12:03:50|651.9|649.5|651.17|648.77|651.9|649.5|651.17|648.77|0
1647864240000|2022-03-21 12:04:00|651.35|648.95|651.26|648.86|651.35|648.95|650.99|648.59|0
1647864250000|2022-03-21 12:04:10|651.35|648.95|651.17|648.77|651.35|648.95|651.17|648.77|0
1647864260000|2022-03-21 12:04:20|651.35|648.95|651.35|648.95|651.35|648.95|651.35|648.95|0
1647864270000|2022-03-21 12:04:30|651.17|648.77|650.99|648.59|651.17|648.77|650.99|648.59|0
1647864290000|2022-03-21 12:04:50|650.9|648.5|650.81|648.41|650.99|648.59|650.81|648.41|0
1647864300000|2022-03-21 12:05:00|650.71|648.31|650.81|648.41|650.81|648.41|650.71|648.31|0
1647864310000|2022-03-21 12:05:10|650.9|648.5|650.81|648.41|650.9|648.5|650.81|648.41|0
1647864330000|2022-03-21 12:05:30|650.99|648.59|650.81|648.41|650.99|648.59|650.81|648.41|0
1647864350000|2022-03-21 12:05:50|651.17|648.77|651.17|648.77|651.17|648.77|651.17|648.77|0
1647864360000|2022-03-21 12:06:00|650.99|648.59|650.99|648.59|650.99|648.59|650.99|648.59|0
1647864370000|2022-03-21 12:06:10|651.17|648.77|650.99|648.59|651.17|648.77|650.99|648.59|0
1647864380000|2022-03-21 12:06:20|651.17|648.77|651.53|649.13|651.53|649.13|651.17|648.77|0
1647864390000|2022-03-21 12:06:30|651.35|648.95|651.35|648.95|651.35|648.95|651.35|648.95|0
1647864400000|2022-03-21 12:06:40|651.53|649.13|651.72|649.32|651.72|649.32|651.53|649.13|0
1647864410000|2022-03-21 12:06:50|651.53|649.13|651.53|649.13|651.53|649.13|651.53|649.13|0
1647864430000|2022-03-21 12:07:10|651.35|648.95|651.53|649.13|651.53|649.13|651.35|648.95|0
1647864450000|2022-03-21 12:07:30|651.62|649.22|651.53|649.13|651.72|649.32|651.53|649.13|0
1647864460000|2022-03-21 12:07:40|651.44|649.04|651.35|648.95|651.53|649.13|651.35|648.95|0
1647864480000|2022-03-21 12:08:00|650.81|648.41|651.17|648.77|651.17|648.77|650.81|648.41|0
1647864490000|2022-03-21 12:08:10|650.81|648.41|650.81|648.41|650.81|648.41|650.81|648.41|0
1647864510000|2022-03-21 12:08:30|650.99|648.59|650.99|648.59|651.17|648.77|650.99|648.59|0
1647864520000|2022-03-21 12:08:40|650.81|648.41|650.81|648.41|650.81|648.41|650.81|648.41|0
1647864530000|2022-03-21 12:08:50|650.62|648.22|650.62|648.22|650.62|648.22|650.62|648.22|0
1647864540000|2022-03-21 12:09:00|650.81|648.41|650.81|648.41|650.81|648.41|650.81|648.41|0
1647864550000|2022-03-21 12:09:10|650.62|648.22|650.81|648.41|650.81|648.41|650.62|648.22|0
1647864570000|2022-03-21 12:09:30|650.99|648.59|650.62|648.22|650.99|648.59|650.62|648.22|0
1647864580000|2022-03-21 12:09:40|650.81|648.41|650.62|648.22|650.81|648.41|650.62|648.22|0
1647864590000|2022-03-21 12:09:50|650.26|647.86|650.26|647.86|650.26|647.86|650.26|647.86|0
1647864600000|2022-03-21 12:10:00|650.44|648.04|650.44|648.04|650.44|648.04|650.44|648.04|0
1647864610000|2022-03-21 12:10:10|650.26|647.86|650.71|648.31|650.71|648.31|650.26|647.86|0
1647864620000|2022-03-21 12:10:20|650.81|648.41|650.81|648.41|650.81|648.41|650.62|648.22|0
1647864630000|2022-03-21 12:10:30|650.71|648.31|650.81|648.41|650.81|648.41|650.71|648.31|0
1647864650000|2022-03-21 12:10:50|650.99|648.59|650.99|648.59|650.99|648.59|650.99|648.59|0
1647864660000|2022-03-21 12:11:00|651.17|648.77|651.35|648.95|651.35|648.95|651.17|648.77|0
1647864670000|2022-03-21 12:11:10|651.17|648.77|651.17|648.77|651.17|648.77|651.17|648.77|0
1647864680000|2022-03-21 12:11:20|651.35|648.95|651.35|648.95|651.35|648.95|651.35|648.95|0
1647864710000|2022-03-21 12:11:50|651.53|649.13|651.62|649.22|651.62|649.22|651.53|649.13|0
1647864720000|2022-03-21 12:12:00|651.53|649.13|651.53|649.13|651.8|649.4|651.53|649.13|0
1647864730000|2022-03-21 12:12:10|651.9|649.5|651.9|649.5|651.9|649.5|651.9|649.5|0
1647864740000|2022-03-21 12:12:20|652.08|649.68|652.08|649.68|652.08|649.68|652.08|649.68|0
1647864750000|2022-03-21 12:12:30|652.26|649.86|652.08|649.68|652.26|649.86|652.08|649.68|0
1647864760000|2022-03-21 12:12:40|652.26|649.86|652.44|650.04|652.44|650.04|652.26|649.86|0
1647864770000|2022-03-21 12:12:50|652.26|649.86|652.26|649.86|652.26|649.86|652.26|649.86|0
1647864790000|2022-03-21 12:13:10|652.44|650.04|652.26|649.86|652.44|650.04|652.26|649.86|0
1647864810000|2022-03-21 12:13:30|652.08|649.68|652.08|649.68|652.08|649.68|652.08|649.68|0
1647864840000|2022-03-21 12:14:00|651.71|649.31|651.71|649.31|651.89|649.49|651.71|649.31|0
1647864860000|2022-03-21 12:14:20|651.89|649.49|651.8|649.4|651.89|649.49|651.8|649.4|0
1647864870000|2022-03-21 12:14:30|651.89|649.49|651.53|649.13|651.89|649.49|651.53|649.13|0
1647864880000|2022-03-21 12:14:40|651.35|648.95|651.62|649.22|651.62|649.22|651.35|648.95|0
1647864900000|2022-03-21 12:15:00|651.53|649.13|650.99|648.59|651.53|649.13|650.99|648.59|0
1647864910000|2022-03-21 12:15:10|651.17|648.77|651.35|648.95|651.35|648.95|651.17|648.77|0
1647864920000|2022-03-21 12:15:20|650.8|648.4|650.62|648.22|650.8|648.4|650.62|648.22|0
1647864930000|2022-03-21 12:15:30|650.44|648.04|650.44|648.04|650.53|648.13|650.44|648.04|0
1647864940000|2022-03-21 12:15:40|650.8|648.4|650.62|648.22|650.8|648.4|650.62|648.22|0
1647864950000|2022-03-21 12:15:50|650.44|648.04|650.44|648.04|650.44|648.04|650.44|648.04|0
1647864960000|2022-03-21 12:16:00|650.62|648.22|650.08|647.68|650.62|648.22|650.08|647.68|0
1647864970000|2022-03-21 12:16:10|649.9|647.5|649.71|647.31|649.9|647.5|649.53|647.13|0
1647864980000|2022-03-21 12:16:20|649.9|647.5|650.26|647.86|650.26|647.86|649.9|647.5|0
1647864990000|2022-03-21 12:16:30|650.08|647.68|650.26|647.86|650.26|647.86|650.08|647.68|0
1647865000000|2022-03-21 12:16:40|650.44|648.04|650.53|648.13|650.53|648.13|650.44|648.04|0
1647865010000|2022-03-21 12:16:50|650.62|648.22|650.53|648.13|650.62|648.22|650.53|648.13|0
1647865020000|2022-03-21 12:17:00|650.44|648.04|650.44|648.04|650.44|648.04|650.35|647.95|0
1647865030000|2022-03-21 12:17:10|650.26|647.86|650.08|647.68|650.26|647.86|650.08|647.68|0
1647865040000|2022-03-21 12:17:20|649.71|647.31|649.8|647.4|649.89|647.49|649.71|647.31|0
1647865050000|2022-03-21 12:17:30|649.71|647.31|649.89|647.49|649.89|647.49|649.53|647.13|0
1647865060000|2022-03-21 12:17:40|649.71|647.31|649.71|647.31|649.71|647.31|649.71|647.31|0
1647865070000|2022-03-21 12:17:50|649.53|647.13|649.62|647.22|649.62|647.22|649.53|647.13|0
1647865080000|2022-03-21 12:18:00|649.71|647.31|649.53|647.13|649.71|647.31|649.53|647.13|0
1647865090000|2022-03-21 12:18:10|649.71|647.31|649.71|647.31|649.71|647.31|649.71|647.31|0
1647865100000|2022-03-21 12:18:20|650.26|647.86|650.26|647.86|650.26|647.86|650.08|647.68|0
1647865110000|2022-03-21 12:18:30|650.08|647.68|650.08|647.68|650.08|647.68|650.08|647.68|0
1647865120000|2022-03-21 12:18:40|649.98|647.58|650.08|647.68|650.08|647.68|649.89|647.49|0
1647865130000|2022-03-21 12:18:50|649.98|647.58|649.89|647.49|649.98|647.58|649.89|647.49|0
1647865150000|2022-03-21 12:19:10|650.08|647.68|650.26|647.86|650.26|647.86|650.08|647.68|0
1647865160000|2022-03-21 12:19:20|650.44|648.04|650.44|648.04|650.44|648.04|650.26|647.86|0
1647865180000|2022-03-21 12:19:40|650.62|648.22|650.44|648.04|650.62|648.22|650.44|648.04|0
1647865190000|2022-03-21 12:19:50|650.26|647.86|650.26|647.86|650.26|647.86|650.26|647.86|0
1647865200000|2022-03-21 12:20:00|650.08|647.68|650.08|647.68|650.44|648.04|650.08|647.68|0
1647865210000|2022-03-21 12:20:10|650.26|647.86|650.44|648.04|650.44|648.04|650.26|647.86|0
1647865220000|2022-03-21 12:20:20|650.62|648.22|650.44|648.04|650.62|648.22|650.44|648.04|0
1647865230000|2022-03-21 12:20:30|650.62|648.22|650.98|648.58|650.98|648.58|650.62|648.22|0
1647865240000|2022-03-21 12:20:40|651.16|648.76|651.16|648.76|651.16|648.76|650.98|648.58|0
1647865250000|2022-03-21 12:20:50|650.98|648.58|650.44|648.04|650.98|648.58|650.44|648.04|0
1647865260000|2022-03-21 12:21:00|650.26|647.86|650.26|647.86|650.26|647.86|650.26|647.86|0
1647865270000|2022-03-21 12:21:10|649.89|647.49|649.89|647.49|649.89|647.49|649.89|647.49|0
1647865280000|2022-03-21 12:21:20|649.35|646.95|649.71|647.31|649.71|647.31|649.35|646.95|0
1647865290000|2022-03-21 12:21:30|649.89|647.49|650.62|648.22|650.62|648.22|649.89|647.49|0
1647865310000|2022-03-21 12:21:50|650.71|648.31|650.62|648.22|650.71|648.31|650.62|648.22|0
1647865320000|2022-03-21 12:22:00|650.71|648.31|650.71|648.31|650.71|648.31|650.62|648.22|0
1647865330000|2022-03-21 12:22:10|650.62|648.22|649.89|647.49|650.62|648.22|649.89|647.49|0
1647865340000|2022-03-21 12:22:20|649.71|647.31|649.53|647.13|649.71|647.31|649.53|647.13|0
1647865350000|2022-03-21 12:22:30|649.71|647.31|650.07|647.67|650.07|647.67|649.71|647.31|0
1647865360000|2022-03-21 12:22:40|649.98|647.58|650.07|647.67|650.07|647.67|649.98|647.58|0
1647865370000|2022-03-21 12:22:50|649.98|647.58|649.89|647.49|649.98|647.58|649.89|647.49|0
1647865380000|2022-03-21 12:23:00|650.07|647.67|649.98|647.58|650.07|647.67|649.89|647.49|0
1647865390000|2022-03-21 12:23:10|650.07|647.67|649.89|647.49|650.07|647.67|649.89|647.49|0
1647865400000|2022-03-21 12:23:20|650.07|647.67|650.07|647.67|650.26|647.86|650.07|647.67|0
1647865410000|2022-03-21 12:23:30|649.89|647.49|649.89|647.49|649.89|647.49|649.89|647.49|0
1647865420000|2022-03-21 12:23:40|649.71|647.31|650.07|647.67|650.07|647.67|649.71|647.31|0
1647865430000|2022-03-21 12:23:50|649.89|647.49|649.62|647.22|649.89|647.49|649.53|647.13|0
1647865440000|2022-03-21 12:24:00|649.53|647.13|649.17|646.77|649.53|647.13|649.17|646.77|0
1647865450000|2022-03-21 12:24:10|648.71|646.31|648.44|646.04|648.71|646.31|648.44|646.04|0
1647865460000|2022-03-21 12:24:20|648.26|645.86|648.44|646.04|648.44|646.04|648.26|645.86|0
1647865470000|2022-03-21 12:24:30|648.62|646.22|648.62|646.22|648.62|646.22|648.62|646.22|0
1647865480000|2022-03-21 12:24:40|648.44|646.04|648.44|646.04|648.44|646.04|648.26|645.86|0
1647865490000|2022-03-21 12:24:50|648.62|646.22|648.8|646.4|648.8|646.4|648.62|646.22|0
1647865500000|2022-03-21 12:25:00|648.98|646.58|648.98|646.58|648.98|646.58|648.89|646.49|0
1647865510000|2022-03-21 12:25:10|648.89|646.49|648.89|646.49|648.89|646.49|648.89|646.49|0
1647865520000|2022-03-21 12:25:20|649.07|646.67|648.89|646.49|649.07|646.67|648.8|646.4|0
1647865530000|2022-03-21 12:25:30|648.8|646.4|648.89|646.49|649.07|646.67|648.8|646.4|0
1647865540000|2022-03-21 12:25:40|648.8|646.4|648.98|646.58|648.98|646.58|648.8|646.4|0
1647865550000|2022-03-21 12:25:50|649.17|646.77|649.17|646.77|649.53|647.13|649.17|646.77|0
1647865560000|2022-03-21 12:26:00|648.98|646.58|649.17|646.77|649.17|646.77|648.98|646.58|0
1647865570000|2022-03-21 12:26:10|648.8|646.4|648.8|646.4|648.8|646.4|648.44|646.04|0
1647865580000|2022-03-21 12:26:20|648.98|646.58|648.62|646.22|648.98|646.58|648.44|646.04|0
1647865590000|2022-03-21 12:26:30|648.53|646.13|648.8|646.4|648.8|646.4|648.53|646.13|0
1647865610000|2022-03-21 12:26:50|648.53|646.13|648.44|646.04|648.53|646.13|648.44|646.04|0
1647865620000|2022-03-21 12:27:00|648.26|645.86|648.08|645.68|648.26|645.86|648.08|645.68|0
1647865630000|2022-03-21 12:27:10|648.26|645.86|648.08|645.68|648.26|645.86|648.08|645.68|0
1647865640000|2022-03-21 12:27:20|647.89|645.49|648.08|645.68|648.08|645.68|647.89|645.49|0
1647865650000|2022-03-21 12:27:30|647.89|645.49|648.26|645.86|648.26|645.86|647.8|645.4|0
1647865660000|2022-03-21 12:27:40|648.62|646.22|648.26|645.86|648.62|646.22|648.26|645.86|0
1647865670000|2022-03-21 12:27:50|648.44|646.04|648.44|646.04|648.44|646.04|648.26|645.86|0
1647865680000|2022-03-21 12:28:00|648.08|645.68|648.08|645.68|648.08|645.68|648.08|645.68|0
1647865700000|2022-03-21 12:28:20|648.44|646.04|648.62|646.22|648.62|646.22|648.44|646.04|0
1647865710000|2022-03-21 12:28:30|648.8|646.4|648.62|646.22|648.8|646.4|648.62|646.22|0
1647865720000|2022-03-21 12:28:40|648.44|646.04|648.44|646.04|648.44|646.04|648.44|646.04|0
1647865730000|2022-03-21 12:28:50|648.34|645.94|648.44|646.04|648.44|646.04|648.26|645.86|0
1647865740000|2022-03-21 12:29:00|648.53|646.13|648.8|646.4|648.8|646.4|648.44|646.04|0
1647865760000|2022-03-21 12:29:20|648.08|645.68|648.44|646.04|648.44|646.04|648.08|645.68|0
1647865770000|2022-03-21 12:29:30|648.26|645.86|648.44|646.04|648.44|646.04|648.26|645.86|0
1647865800000|2022-03-21 12:30:00|648.52|646.12|648.62|646.22|648.62|646.22|648.52|646.12|0
1647865820000|2022-03-21 12:30:20|648.44|646.04|648.44|646.04|648.52|646.12|648.44|646.04|0
1647865830000|2022-03-21 12:30:30|648.26|645.86|648.07|645.67|648.62|646.22|648.07|645.67|0
1647865840000|2022-03-21 12:30:40|647.89|645.49|648.26|645.86|648.26|645.86|647.89|645.49|0
1647865850000|2022-03-21 12:30:50|647.98|645.58|648.07|645.67|648.07|645.67|647.98|645.58|0
1647865860000|2022-03-21 12:31:00|648.26|645.86|648.07|645.67|648.26|645.86|648.07|645.67|0
1647865870000|2022-03-21 12:31:10|648.26|645.86|648.07|645.67|648.26|645.86|648.07|645.67|0
1647865880000|2022-03-21 12:31:20|647.89|645.49|648.26|645.86|648.26|645.86|647.89|645.49|0
1647865890000|2022-03-21 12:31:30|648.07|645.67|647.89|645.49|648.07|645.67|647.89|645.49|0
1647865900000|2022-03-21 12:31:40|648.07|645.67|648.07|645.67|648.07|645.67|647.89|645.49|0
1647865910000|2022-03-21 12:31:50|647.89|645.49|648.07|645.67|648.07|645.67|647.89|645.49|0
1647865920000|2022-03-21 12:32:00|647.89|645.49|647.89|645.49|648.07|645.67|647.89|645.49|0
1647865930000|2022-03-21 12:32:10|648.07|645.67|648.07|645.67|648.07|645.67|647.89|645.49|0
1647865940000|2022-03-21 12:32:20|648.26|645.86|648.26|645.86|648.26|645.86|648.07|645.67|0
1647865950000|2022-03-21 12:32:30|648.44|646.04|648.44|646.04|648.44|646.04|648.44|646.04|0
1647865960000|2022-03-21 12:32:40|648.26|645.86|648.26|645.86|648.44|646.04|648.26|645.86|0
1647865970000|2022-03-21 12:32:50|648.44|646.04|648.26|645.86|648.44|646.04|648.26|645.86|0
1647865980000|2022-03-21 12:33:00|648.16|645.76|648.07|645.67|648.16|645.76|648.07|645.67|0
1647865990000|2022-03-21 12:33:10|647.71|645.31|647.71|645.31|647.71|645.31|647.71|645.31|0
1647866000000|2022-03-21 12:33:20|647.89|645.49|647.89|645.49|647.89|645.49|647.71|645.31|0
1647866010000|2022-03-21 12:33:30|648.07|645.67|648.44|646.04|648.44|646.04|648.07|645.67|0
1647866020000|2022-03-21 12:33:40|648.52|646.12|648.98|646.58|648.98|646.58|648.52|646.12|0
1647866030000|2022-03-21 12:33:50|648.7|646.3|648.25|645.85|648.7|646.3|648.25|645.85|0
1647866040000|2022-03-21 12:34:00|648.07|645.67|648.07|645.67|648.07|645.67|647.89|645.49|0
1647866050000|2022-03-21 12:34:10|647.89|645.49|648.07|645.67|648.07|645.67|647.89|645.49|0
1647866060000|2022-03-21 12:34:20|648.25|645.85|648.25|645.85|648.25|645.85|648.07|645.67|0
1647866070000|2022-03-21 12:34:30|648.44|646.04|648.25|645.85|648.44|646.04|648.25|645.85|0
1647866080000|2022-03-21 12:34:40|648.44|646.04|648.25|645.85|648.7|646.3|648.25|645.85|0
1647866090000|2022-03-21 12:34:50|648.44|646.04|648.44|646.04|648.44|646.04|648.25|645.85|0
1647866100000|2022-03-21 12:35:00|648.52|646.12|648.62|646.22|648.62|646.22|648.52|646.12|0
1647866110000|2022-03-21 12:35:10|648.07|645.67|648.07|645.67|648.07|645.67|648.07|645.67|0
1647866120000|2022-03-21 12:35:20|647.98|645.58|648.25|645.85|648.25|645.85|647.98|645.58|0
1647866150000|2022-03-21 12:35:50|647.89|645.49|648.07|645.67|648.07|645.67|647.89|645.49|0
1647866160000|2022-03-21 12:36:00|648.25|645.85|648.25|645.85|648.25|645.85|648.25|645.85|0
1647866170000|2022-03-21 12:36:10|648.07|645.67|647.71|645.31|648.07|645.67|647.71|645.31|0
1647866180000|2022-03-21 12:36:20|647.89|645.49|647.89|645.49|647.89|645.49|647.89|645.49|0
1647866200000|2022-03-21 12:36:40|647.8|645.4|647.89|645.49|647.89|645.49|647.71|645.31|0
1647866210000|2022-03-21 12:36:50|647.98|645.58|647.89|645.49|647.98|645.58|647.89|645.49|0
1647866220000|2022-03-21 12:37:00|648.07|645.67|648.43|646.03|648.43|646.03|648.07|645.67|0
1647866240000|2022-03-21 12:37:20|648.62|646.22|648.62|646.22|648.62|646.22|648.62|646.22|0
1647866250000|2022-03-21 12:37:30|648.52|646.12|648.25|645.85|648.52|646.12|648.25|645.85|0
1647866260000|2022-03-21 12:37:40|648.43|646.03|648.43|646.03|648.43|646.03|648.43|646.03|0
1647866270000|2022-03-21 12:37:50|648.25|645.85|648.62|646.22|648.62|646.22|648.25|645.85|0
1647866280000|2022-03-21 12:38:00|648.43|646.03|648.43|646.03|648.43|646.03|648.43|646.03|0
1647866290000|2022-03-21 12:38:10|648.62|646.22|648.62|646.22|648.62|646.22|648.62|646.22|0
1647866300000|2022-03-21 12:38:20|648.8|646.4|648.8|646.4|648.8|646.4|648.8|646.4|0
1647866310000|2022-03-21 12:38:30|648.62|646.22|648.62|646.22|648.62|646.22|648.62|646.22|0
1647866320000|2022-03-21 12:38:40|648.43|646.03|648.62|646.22|648.62|646.22|648.43|646.03|0
1647866330000|2022-03-21 12:38:50|648.8|646.4|648.8|646.4|648.8|646.4|648.8|646.4|0
1647866340000|2022-03-21 12:39:00|648.62|646.22|648.62|646.22|648.62|646.22|648.62|646.22|0
1647866350000|2022-03-21 12:39:10|648.8|646.4|648.8|646.4|648.8|646.4|648.7|646.3|0
1647866360000|2022-03-21 12:39:20|648.98|646.58|648.98|646.58|648.98|646.58|648.98|646.58|0
1647866370000|2022-03-21 12:39:30|649.16|646.76|649.34|646.94|649.34|646.94|649.16|646.76|0
1647866380000|2022-03-21 12:39:40|649.52|647.12|649.34|646.94|649.52|647.12|649.34|646.94|0
1647866390000|2022-03-21 12:39:50|649.16|646.76|648.98|646.58|649.16|646.76|648.98|646.58|0
1647866400000|2022-03-21 12:40:00|648.8|646.4|648.25|645.85|648.8|646.4|648.07|645.67|0
1647866410000|2022-03-21 12:40:10|648.43|646.03|648.25|645.85|648.43|646.03|648.25|645.85|0
1647866420000|2022-03-21 12:40:20|648.43|646.03|648.43|646.03|648.61|646.21|648.43|646.03|0
1647866430000|2022-03-21 12:40:30|648.61|646.21|648.8|646.4|648.8|646.4|648.61|646.21|0
1647866440000|2022-03-21 12:40:40|648.98|646.58|648.88|646.48|648.98|646.58|648.88|646.48|0
1647866450000|2022-03-21 12:40:50|648.98|646.58|649.52|647.12|649.52|647.12|648.98|646.58|0
1647866460000|2022-03-21 12:41:00|649.34|646.94|649.52|647.12|649.52|647.12|649.34|646.94|0
1647866470000|2022-03-21 12:41:10|649.7|647.3|649.88|647.48|649.88|647.48|649.7|647.3|0
1647866480000|2022-03-21 12:41:20|649.7|647.3|649.7|647.3|649.7|647.3|649.7|647.3|0
1647866520000|2022-03-21 12:42:00|649.61|647.21|649.61|647.21|649.7|647.3|649.61|647.21|0
1647866530000|2022-03-21 12:42:10|649.7|647.3|649.52|647.12|649.7|647.3|649.52|647.12|0
1647866540000|2022-03-21 12:42:20|649.61|647.21|649.61|647.21|649.61|647.21|649.61|647.21|0
1647866550000|2022-03-21 12:42:30|649.52|647.12|649.34|646.94|649.52|647.12|649.34|646.94|0
1647866560000|2022-03-21 12:42:40|649.25|646.85|649.16|646.76|649.25|646.85|649.16|646.76|0
1647866570000|2022-03-21 12:42:50|649.43|647.03|649.43|647.03|649.43|647.03|649.43|647.03|0
1647866580000|2022-03-21 12:43:00|649.52|647.12|649.52|647.12|649.52|647.12|649.43|647.03|0
1647866590000|2022-03-21 12:43:10|649.7|647.3|649.88|647.48|649.88|647.48|649.7|647.3|0
1647866600000|2022-03-21 12:43:20|650.07|647.67|650.07|647.67|650.07|647.67|650.07|647.67|0
1647866610000|2022-03-21 12:43:30|649.7|647.3|649.7|647.3|649.7|647.3|649.7|647.3|0
1647866630000|2022-03-21 12:43:50|649.52|647.12|649.43|647.03|649.52|647.12|649.43|647.03|0
1647866640000|2022-03-21 12:44:00|649.52|647.12|649.52|647.12|649.52|647.12|649.52|647.12|0
1647866670000|2022-03-21 12:44:30|649.7|647.3|649.7|647.3|649.7|647.3|649.61|647.21|0
1647866680000|2022-03-21 12:44:40|649.88|647.48|649.88|647.48|649.88|647.48|649.88|647.48|0
1647866690000|2022-03-21 12:44:50|649.16|646.76|649.16|646.76|649.16|646.76|649.16|646.76|0
1647866700000|2022-03-21 12:45:00|649.06|646.66|648.43|646.03|649.06|646.66|648.43|646.03|0
1647866710000|2022-03-21 12:45:10|648.25|645.85|647.89|645.49|648.25|645.85|647.89|645.49|0
1647866720000|2022-03-21 12:45:20|648.07|645.67|648.07|645.67|648.07|645.67|648.07|645.67|0
1647866730000|2022-03-21 12:45:30|647.89|645.49|648.07|645.67|648.07|645.67|647.89|645.49|0
1647866740000|2022-03-21 12:45:40|647.97|645.57|648.07|645.67|648.07|645.67|647.97|645.57|0
1647866750000|2022-03-21 12:45:50|648.25|645.85|648.25|645.85|648.25|645.85|648.25|645.85|0
1647866760000|2022-03-21 12:46:00|648.07|645.67|648.43|646.03|648.43|646.03|648.07|645.67|0
1647866770000|2022-03-21 12:46:10|648.61|646.21|648.43|646.03|648.61|646.21|648.43|646.03|0
1647866790000|2022-03-21 12:46:30|648.25|645.85|648.43|646.03|648.43|646.03|648.25|645.85|0
1647866810000|2022-03-21 12:46:50|648.07|645.67|648.07|645.67|648.07|645.67|648.07|645.67|0
1647866820000|2022-03-21 12:47:00|648.25|645.85|648.25|645.85|648.25|645.85|648.25|645.85|0
1647866840000|2022-03-21 12:47:20|648.34|645.94|648.25|645.85|648.34|645.94|648.25|645.85|0
1647866850000|2022-03-21 12:47:30|648.15|645.75|647.89|645.49|648.15|645.75|647.89|645.49|0
1647866860000|2022-03-21 12:47:40|647.7|645.3|647.79|645.39|647.89|645.49|647.7|645.3|0
1647866870000|2022-03-21 12:47:50|647.52|645.12|648.43|646.03|648.43|646.03|647.52|645.12|0
1647866880000|2022-03-21 12:48:00|648.52|646.12|648.43|646.03|648.52|646.12|648.43|646.03|0
1647866890000|2022-03-21 12:48:10|648.61|646.21|648.61|646.21|648.61|646.21|648.52|646.12|0
1647866900000|2022-03-21 12:48:20|648.07|645.67|648.61|646.21|648.61|646.21|648.07|645.67|0
1647866910000|2022-03-21 12:48:30|648.97|646.57|649.16|646.76|649.16|646.76|648.97|646.57|0
1647866920000|2022-03-21 12:48:40|648.97|646.57|648.88|646.48|648.97|646.57|648.79|646.39|0
1647866930000|2022-03-21 12:48:50|648.79|646.39|648.7|646.3|648.79|646.39|648.7|646.3|0
1647866940000|2022-03-21 12:49:00|648.61|646.21|649.06|646.66|649.06|646.66|648.61|646.21|0
1647866950000|2022-03-21 12:49:10|649.16|646.76|648.97|646.57|649.16|646.76|648.97|646.57|0
1647866960000|2022-03-21 12:49:20|649.06|646.66|648.97|646.57|649.06|646.66|648.97|646.57|0
1647866970000|2022-03-21 12:49:30|649.06|646.66|649.16|646.76|649.16|646.76|649.06|646.66|0
1647866980000|2022-03-21 12:49:40|649.06|646.66|649.16|646.76|649.16|646.76|649.06|646.66|0
1647866990000|2022-03-21 12:49:50|649.06|646.66|649.16|646.76|649.16|646.76|649.06|646.66|0
1647867000000|2022-03-21 12:50:00|649.34|646.94|649.52|647.12|649.52|647.12|649.34|646.94|0
1647867010000|2022-03-21 12:50:10|649.42|647.02|649.52|647.12|649.52|647.12|649.42|647.02|0
1647867020000|2022-03-21 12:50:20|649.34|646.94|649.34|646.94|649.34|646.94|649.34|646.94|0
1647867030000|2022-03-21 12:50:30|649.24|646.84|649.34|646.94|649.34|646.94|649.15|646.75|0
1647867040000|2022-03-21 12:50:40|649.24|646.84|648.88|646.48|649.24|646.84|648.88|646.48|0
1647867050000|2022-03-21 12:50:50|648.97|646.57|648.88|646.48|648.97|646.57|648.79|646.39|0
1647867060000|2022-03-21 12:51:00|648.97|646.57|649.15|646.75|649.15|646.75|648.97|646.57|0
1647867070000|2022-03-21 12:51:10|649.42|647.02|649.6|647.2|649.7|647.3|649.42|647.02|0
1647867080000|2022-03-21 12:51:20|649.52|647.12|649.6|647.2|649.6|647.2|649.42|647.02|0
1647867090000|2022-03-21 12:51:30|649.7|647.3|649.88|647.48|649.88|647.48|649.7|647.3|0
1647867100000|2022-03-21 12:51:40|649.7|647.3|649.88|647.48|649.88|647.48|649.7|647.3|0
1647867110000|2022-03-21 12:51:50|650.06|647.66|650.06|647.66|650.06|647.66|649.97|647.57|0
1647867120000|2022-03-21 12:52:00|649.88|647.48|650.06|647.66|650.06|647.66|649.88|647.48|0
1647867140000|2022-03-21 12:52:20|649.88|647.48|649.97|647.57|649.97|647.57|649.88|647.48|0
1647867150000|2022-03-21 12:52:30|650.06|647.66|650.06|647.66|650.06|647.66|650.06|647.66|0
1647867170000|2022-03-21 12:52:50|650.42|648.02|650.42|648.02|650.42|648.02|650.42|648.02|0
1647867180000|2022-03-21 12:53:00|650.61|648.21|650.61|648.21|650.61|648.21|650.61|648.21|0
1647867200000|2022-03-21 12:53:20|650.79|648.39|650.61|648.21|650.79|648.39|650.61|648.21|0
1647867210000|2022-03-21 12:53:30|650.79|648.39|650.79|648.39|650.79|648.39|650.79|648.39|0
1647867220000|2022-03-21 12:53:40|650.97|648.57|650.97|648.57|650.97|648.57|650.97|648.57|0
1647867230000|2022-03-21 12:53:50|650.79|648.39|650.79|648.39|650.79|648.39|650.79|648.39|0
1647867240000|2022-03-21 12:54:00|650.97|648.57|650.97|648.57|650.97|648.57|650.97|648.57|0
1647867250000|2022-03-21 12:54:10|650.87|648.47|651.15|648.75|651.15|648.75|650.87|648.47|0
1647867260000|2022-03-21 12:54:20|651.33|648.93|651.33|648.93|651.33|648.93|651.33|648.93|0
1647867270000|2022-03-21 12:54:30|651.51|649.11|651.42|649.02|651.51|649.11|651.42|649.02|0
1647867280000|2022-03-21 12:54:40|651.51|649.11|651.51|649.11|651.51|649.11|651.51|649.11|0
1647867290000|2022-03-21 12:54:50|651.33|648.93|651.33|648.93|651.33|648.93|651.33|648.93|0
1647867300000|2022-03-21 12:55:00|651.15|648.75|651.15|648.75|651.15|648.75|651.15|648.75|0
1647867310000|2022-03-21 12:55:10|651.33|648.93|651.15|648.75|651.33|648.93|651.15|648.75|0
1647867320000|2022-03-21 12:55:20|651.33|648.93|651.33|648.93|651.33|648.93|651.33|648.93|0
1647867330000|2022-03-21 12:55:30|651.15|648.75|651.15|648.75|651.15|648.75|651.15|648.75|0
1647867340000|2022-03-21 12:55:40|650.97|648.57|650.79|648.39|650.97|648.57|650.79|648.39|0
1647867370000|2022-03-21 12:56:10|650.97|648.57|651.15|648.75|651.33|648.93|650.97|648.57|0
1647867390000|2022-03-21 12:56:30|650.97|648.57|650.97|648.57|650.97|648.57|650.97|648.57|0
1647867400000|2022-03-21 12:56:40|651.15|648.75|651.33|648.93|651.33|648.93|651.15|648.75|0
1647867420000|2022-03-21 12:57:00|651.51|649.11|651.42|649.02|651.51|649.11|651.33|648.93|0
1647867430000|2022-03-21 12:57:10|651.33|648.93|650.79|648.39|651.33|648.93|650.79|648.39|0
1647867440000|2022-03-21 12:57:20|650.97|648.57|650.97|648.57|650.97|648.57|650.97|648.57|0
1647867450000|2022-03-21 12:57:30|651.15|648.75|650.97|648.57|651.15|648.75|650.97|648.57|0
1647867460000|2022-03-21 12:57:40|650.6|648.2|650.24|647.84|650.6|648.2|650.24|647.84|0
1647867470000|2022-03-21 12:57:50|650.42|648.02|650.06|647.66|650.42|648.02|650.06|647.66|0
1647867480000|2022-03-21 12:58:00|649.88|647.48|649.88|647.48|649.88|647.48|649.88|647.48|0
1647867490000|2022-03-21 12:58:10|649.96|647.56|649.7|647.3|649.96|647.56|649.7|647.3|0
1647867500000|2022-03-21 12:58:20|649.88|647.48|649.51|647.11|649.88|647.48|649.51|647.11|0
1647867510000|2022-03-21 12:58:30|649.7|647.3|649.51|647.11|649.7|647.3|649.51|647.11|0
1647867530000|2022-03-21 12:58:50|649.7|647.3|650.06|647.66|650.06|647.66|649.7|647.3|0
1647867540000|2022-03-21 12:59:00|649.88|647.48|650.06|647.66|650.06|647.66|649.88|647.48|0
1647867550000|2022-03-21 12:59:10|649.88|647.48|649.88|647.48|649.88|647.48|649.88|647.48|0
1647867560000|2022-03-21 12:59:20|650.24|647.84|650.06|647.66|650.24|647.84|650.06|647.66|0
1647867580000|2022-03-21 12:59:40|650.15|647.75|650.24|647.84|650.24|647.84|650.15|647.75|0
1647867590000|2022-03-21 12:59:50|650.06|647.66|650.06|647.66|650.06|647.66|650.06|647.66|0
1647867600000|2022-03-21 13:00:00|650.24|647.84|650.24|647.84|650.24|647.84|650.24|647.84|0
1647867610000|2022-03-21 13:00:10|649.88|647.48|649.7|647.3|649.88|647.48|649.7|647.3|0
1647867620000|2022-03-21 13:00:20|649.51|647.11|649.33|646.93|649.51|647.11|649.33|646.93|0
1647867630000|2022-03-21 13:00:30|649.15|646.75|648.61|646.21|649.15|646.75|648.61|646.21|0
1647867640000|2022-03-21 13:00:40|648.33|645.93|648.24|645.84|648.33|645.93|648.24|645.84|0
1647867650000|2022-03-21 13:00:50|648.06|645.66|648.24|645.84|648.24|645.84|648.06|645.66|0
1647867660000|2022-03-21 13:01:00|648.42|646.02|647.88|645.48|648.42|646.02|647.88|645.48|0
1647867670000|2022-03-21 13:01:10|648.06|645.66|648.24|645.84|648.24|645.84|648.06|645.66|0
1647867680000|2022-03-21 13:01:20|648.42|646.02|648.42|646.02|648.42|646.02|648.42|646.02|0
1647867700000|2022-03-21 13:01:40|648.61|646.21|648.97|646.57|648.97|646.57|648.61|646.21|0
1647867710000|2022-03-21 13:01:50|649.15|646.75|649.33|646.93|649.51|647.11|649.15|646.75|0
1647867720000|2022-03-21 13:02:00|649.15|646.75|648.97|646.57|649.15|646.75|648.97|646.57|0
1647867730000|2022-03-21 13:02:10|649.15|646.75|648.97|646.57|649.15|646.75|648.97|646.57|0
1647867740000|2022-03-21 13:02:20|648.79|646.39|648.79|646.39|648.79|646.39|648.79|646.39|0
1647867750000|2022-03-21 13:02:30|648.69|646.29|648.79|646.39|648.79|646.39|648.69|646.29|0
1647867760000|2022-03-21 13:02:40|648.97|646.57|649.15|646.75|649.15|646.75|648.97|646.57|0
1647867770000|2022-03-21 13:02:50|649.33|646.93|649.33|646.93|649.33|646.93|649.33|646.93|0
1647867780000|2022-03-21 13:03:00|649.15|646.75|649.15|646.75|649.24|646.84|649.15|646.75|0
1647867790000|2022-03-21 13:03:10|649.33|646.93|649.33|646.93|649.33|646.93|649.24|646.84|0
1647867800000|2022-03-21 13:03:20|649.42|647.02|649.33|646.93|649.42|647.02|649.33|646.93|0
1647867810000|2022-03-21 13:03:30|649.51|647.11|649.42|647.02|649.51|647.11|649.42|647.02|0
1647867820000|2022-03-21 13:03:40|649.51|647.11|649.33|646.93|649.51|647.11|649.33|646.93|0
1647867830000|2022-03-21 13:03:50|649.51|647.11|649.69|647.29|649.69|647.29|649.51|647.11|0
1647867850000|2022-03-21 13:04:10|649.33|646.93|649.33|646.93|649.51|647.11|649.33|646.93|0
1647867860000|2022-03-21 13:04:20|649.24|646.84|649.51|647.11|649.51|647.11|649.24|646.84|0
1647867870000|2022-03-21 13:04:30|649.33|646.93|649.87|647.47|649.87|647.47|649.33|646.93|0
1647867880000|2022-03-21 13:04:40|650.06|647.66|649.87|647.47|650.06|647.66|649.87|647.47|0
1647867900000|2022-03-21 13:05:00|649.78|647.38|649.69|647.29|649.78|647.38|649.51|647.11|0
1647867910000|2022-03-21 13:05:10|649.78|647.38|649.69|647.29|649.87|647.47|649.69|647.29|0
1647867920000|2022-03-21 13:05:20|649.87|647.47|649.51|647.11|649.87|647.47|649.51|647.11|0
1647867930000|2022-03-21 13:05:30|649.69|647.29|649.78|647.38|649.78|647.38|649.69|647.29|0
1647867940000|2022-03-21 13:05:40|650.06|647.66|650.42|648.02|650.42|648.02|650.06|647.66|0
1647867950000|2022-03-21 13:05:50|650.06|647.66|649.87|647.47|650.06|647.66|649.87|647.47|0
1647867960000|2022-03-21 13:06:00|649.6|647.2|649.69|647.29|649.69|647.29|649.6|647.2|0
1647867970000|2022-03-21 13:06:10|649.51|647.11|649.87|647.47|649.87|647.47|649.51|647.11|0
1647867980000|2022-03-21 13:06:20|650.06|647.66|650.42|648.02|650.42|648.02|650.06|647.66|0
1647867990000|2022-03-21 13:06:30|650.78|648.38|650.78|648.38|650.78|648.38|650.78|648.38|0
1647868000000|2022-03-21 13:06:40|650.96|648.56|650.96|648.56|650.96|648.56|650.96|648.56|0
1647868010000|2022-03-21 13:06:50|651.69|649.29|651.51|649.11|651.69|649.29|651.51|649.11|0
1647868020000|2022-03-21 13:07:00|651.69|649.29|652.05|649.65|652.05|649.65|651.69|649.29|0
1647868030000|2022-03-21 13:07:10|651.87|649.47|651.51|649.11|651.87|649.47|651.51|649.11|0
1647868040000|2022-03-21 13:07:20|651.33|648.93|651.33|648.93|651.33|648.93|651.33|648.93|0
1647868060000|2022-03-21 13:07:40|651.05|648.65|651.14|648.74|651.14|648.74|650.96|648.56|0
1647868070000|2022-03-21 13:07:50|650.96|648.56|650.96|648.56|650.96|648.56|650.96|648.56|0
1647868080000|2022-03-21 13:08:00|651.14|648.74|651.14|648.74|651.14|648.74|651.14|648.74|0
1647868090000|2022-03-21 13:08:10|651.23|648.83|651.33|648.93|651.33|648.93|651.23|648.83|0
1647868100000|2022-03-21 13:08:20|651.51|649.11|651.14|648.74|651.51|649.11|651.14|648.74|0
1647868110000|2022-03-21 13:08:30|651.33|648.93|650.96|648.56|651.33|648.93|650.96|648.56|0
1647868120000|2022-03-21 13:08:40|651.14|648.74|650.6|648.2|651.14|648.74|650.6|648.2|0
1647868130000|2022-03-21 13:08:50|650.69|648.29|650.96|648.56|650.96|648.56|650.69|648.29|0
1647868140000|2022-03-21 13:09:00|650.87|648.47|651.14|648.74|651.14|648.74|650.87|648.47|0
1647868150000|2022-03-21 13:09:10|651.05|648.65|651.69|649.29|651.69|649.29|651.05|648.65|0
1647868160000|2022-03-21 13:09:20|651.59|649.19|651.69|649.29|651.69|649.29|651.59|649.19|0
1647868170000|2022-03-21 13:09:30|651.51|649.11|651.69|649.29|651.69|649.29|651.51|649.11|0
1647868180000|2022-03-21 13:09:40|651.59|649.19|651.69|649.29|651.69|649.29|651.59|649.19|0
1647868190000|2022-03-21 13:09:50|651.41|649.01|651.51|649.11|651.51|649.11|651.41|649.01|0
1647868200000|2022-03-21 13:10:00|651.41|649.01|651.51|649.11|651.51|649.11|651.33|648.93|0
1647868210000|2022-03-21 13:10:10|651.59|649.19|651.69|649.29|651.69|649.29|651.51|649.11|0
1647868220000|2022-03-21 13:10:20|652.05|649.65|652.05|649.65|652.05|649.65|651.87|649.47|0
1647868230000|2022-03-21 13:10:30|651.87|649.47|651.78|649.38|651.87|649.47|651.69|649.29|0
1647868240000|2022-03-21 13:10:40|651.87|649.47|651.87|649.47|652.05|649.65|651.87|649.47|0
1647868250000|2022-03-21 13:10:50|651.96|649.56|651.69|649.29|651.96|649.56|651.69|649.29|0
1647868260000|2022-03-21 13:11:00|651.51|649.11|651.14|648.74|651.51|649.11|651.14|648.74|0
1647868270000|2022-03-21 13:11:10|651.23|648.83|651.41|649.01|651.41|649.01|651.23|648.83|0
1647868280000|2022-03-21 13:11:20|651.33|648.93|651.51|649.11|651.51|649.11|651.33|648.93|0
1647868290000|2022-03-21 13:11:30|651.32|648.92|651.14|648.74|651.32|648.92|651.14|648.74|0
1647868300000|2022-03-21 13:11:40|651.32|648.92|651.51|649.11|651.51|649.11|651.32|648.92|0
1647868310000|2022-03-21 13:11:50|651.59|649.19|651.59|649.19|651.59|649.19|651.59|649.19|0
1647868320000|2022-03-21 13:12:00|651.69|649.29|651.69|649.29|651.69|649.29|651.69|649.29|0
1647868330000|2022-03-21 13:12:10|651.78|649.38|651.69|649.29|651.78|649.38|651.69|649.29|0
1647868340000|2022-03-21 13:12:20|651.59|649.19|651.69|649.29|651.69|649.29|651.59|649.19|0
1647868350000|2022-03-21 13:12:30|651.51|649.11|651.87|649.47|651.87|649.47|651.51|649.11|0
1647868360000|2022-03-21 13:12:40|652.05|649.65|652.23|649.83|652.23|649.83|652.05|649.65|0
1647868370000|2022-03-21 13:12:50|652.05|649.65|651.87|649.47|652.14|649.74|651.87|649.47|0
1647868380000|2022-03-21 13:13:00|651.69|649.29|651.32|648.92|651.69|649.29|651.32|648.92|0
1647868390000|2022-03-21 13:13:10|651.14|648.74|650.96|648.56|651.14|648.74|650.96|648.56|0
1647868400000|2022-03-21 13:13:20|651.32|648.92|650.96|648.56|651.32|648.92|650.96|648.56|0
1647868410000|2022-03-21 13:13:30|651.05|648.65|650.96|648.56|651.05|648.65|650.96|648.56|0
1647868420000|2022-03-21 13:13:40|650.78|648.38|650.6|648.2|650.78|648.38|650.6|648.2|0
1647868430000|2022-03-21 13:13:50|650.78|648.38|650.78|648.38|650.96|648.56|650.78|648.38|0
1647868440000|2022-03-21 13:14:00|650.96|648.56|650.96|648.56|650.96|648.56|650.96|648.56|0
1647868460000|2022-03-21 13:14:20|651.05|648.65|651.32|648.92|651.32|648.92|651.05|648.65|0
1647868470000|2022-03-21 13:14:30|651.51|649.11|651.32|648.92|651.51|649.11|651.32|648.92|0
1647868480000|2022-03-21 13:14:40|651.51|649.11|651.32|648.92|651.51|649.11|651.14|648.74|0
1647868490000|2022-03-21 13:14:50|651.51|649.11|651.69|649.29|651.69|649.29|651.51|649.11|0
1647868510000|2022-03-21 13:15:10|651.51|649.11|651.69|649.29|651.69|649.29|651.51|649.11|0
1647868520000|2022-03-21 13:15:20|651.51|649.11|651.14|648.74|651.51|649.11|651.14|648.74|0
1647868530000|2022-03-21 13:15:30|651.32|648.92|651.87|649.47|651.87|649.47|651.32|648.92|0
1647868540000|2022-03-21 13:15:40|651.69|649.29|651.87|649.47|651.87|649.47|651.69|649.29|0
1647868550000|2022-03-21 13:15:50|651.69|649.29|651.69|649.29|651.69|649.29|651.69|649.29|0
1647868560000|2022-03-21 13:16:00|651.87|649.47|651.69|649.29|651.87|649.47|651.69|649.29|0
1647868580000|2022-03-21 13:16:20|651.59|649.19|651.69|649.29|651.69|649.29|651.5|649.1|0
1647868590000|2022-03-21 13:16:30|651.32|648.92|651.32|648.92|651.32|648.92|651.14|648.74|0
1647868600000|2022-03-21 13:16:40|651.14|648.74|651.32|648.92|651.32|648.92|651.14|648.74|0
1647868610000|2022-03-21 13:16:50|651.5|649.1|651.32|648.92|651.5|649.1|651.32|648.92|0
1647868620000|2022-03-21 13:17:00|651.41|649.01|651.5|649.1|651.5|649.1|651.41|649.01|0
1647868630000|2022-03-21 13:17:10|651.69|649.29|651.5|649.1|651.87|649.47|651.5|649.1|0
1647868640000|2022-03-21 13:17:20|651.32|648.92|651.5|649.1|651.69|649.29|651.32|648.92|0
1647868650000|2022-03-21 13:17:30|651.69|649.29|651.87|649.47|651.87|649.47|651.69|649.29|0
1647868660000|2022-03-21 13:17:40|651.5|649.1|651.5|649.1|651.59|649.19|651.5|649.1|0
1647868670000|2022-03-21 13:17:50|651.14|648.74|651.32|648.92|651.32|648.92|651.14|648.74|0
1647868680000|2022-03-21 13:18:00|651.5|649.1|651.41|649.01|651.5|649.1|651.41|649.01|0
1647868690000|2022-03-21 13:18:10|651.32|648.92|651.32|648.92|651.32|648.92|651.14|648.74|0
1647868700000|2022-03-21 13:18:20|651.69|649.29|651.5|649.1|651.69|649.29|651.5|649.1|0
1647868720000|2022-03-21 13:18:40|651.69|649.29|651.87|649.47|651.87|649.47|651.69|649.29|0
1647868730000|2022-03-21 13:18:50|652.05|649.65|652.05|649.65|652.05|649.65|652.05|649.65|0
1647868740000|2022-03-21 13:19:00|652.23|649.83|652.23|649.83|652.23|649.83|652.23|649.83|0
1647868750000|2022-03-21 13:19:10|652.05|649.65|652.05|649.65|652.05|649.65|652.05|649.65|0
1647868760000|2022-03-21 13:19:20|652.23|649.83|652.23|649.83|652.23|649.83|652.23|649.83|0
1647868780000|2022-03-21 13:19:40|652.05|649.65|651.87|649.47|652.23|649.83|651.87|649.47|0
1647868790000|2022-03-21 13:19:50|651.95|649.55|651.95|649.55|651.95|649.55|651.95|649.55|0
1647868800000|2022-03-21 13:20:00|651.87|649.47|651.5|649.1|651.87|649.47|651.5|649.1|0
1647868810000|2022-03-21 13:20:10|651.68|649.28|652.32|649.92|652.32|649.92|651.68|649.28|0
1647868820000|2022-03-21 13:20:20|652.41|650.01|652.41|650.01|652.59|650.19|652.41|650.01|0
1647868830000|2022-03-21 13:20:30|652.59|650.19|652.59|650.19|652.59|650.19|652.59|650.19|0
1647868840000|2022-03-21 13:20:40|652.68|650.28|652.59|650.19|652.78|650.38|652.41|650.01|0
1647868850000|2022-03-21 13:20:50|652.78|650.38|652.59|650.19|652.78|650.38|652.59|650.19|0
1647868860000|2022-03-21 13:21:00|652.78|650.38|653.14|650.74|653.14|650.74|652.78|650.38|0
1647868870000|2022-03-21 13:21:10|652.96|650.56|653.14|650.74|653.14|650.74|652.96|650.56|0
1647868880000|2022-03-21 13:21:20|652.96|650.56|652.96|650.56|652.96|650.56|652.96|650.56|0
1647868890000|2022-03-21 13:21:30|652.78|650.38|652.78|650.38|652.78|650.38|652.78|650.38|0
1647868900000|2022-03-21 13:21:40|652.59|650.19|652.41|650.01|652.59|650.19|652.41|650.01|0
1647868920000|2022-03-21 13:22:00|652.23|649.83|652.23|649.83|652.23|649.83|652.23|649.83|0
1647868930000|2022-03-21 13:22:10|652.05|649.65|651.87|649.47|652.05|649.65|651.87|649.47|0
1647868940000|2022-03-21 13:22:20|652.05|649.65|652.05|649.65|652.05|649.65|652.05|649.65|0
1647868960000|2022-03-21 13:22:40|652.23|649.83|652.23|649.83|652.23|649.83|652.23|649.83|0
1647868970000|2022-03-21 13:22:50|652.41|650.01|652.96|650.56|652.96|650.56|652.41|650.01|0
1647868980000|2022-03-21 13:23:00|652.77|650.37|652.77|650.37|652.86|650.46|652.77|650.37|0
1647869000000|2022-03-21 13:23:20|652.59|650.19|652.77|650.37|652.77|650.37|652.59|650.19|0
1647869010000|2022-03-21 13:23:30|652.96|650.56|652.68|650.28|652.96|650.56|652.68|650.28|0
1647869020000|2022-03-21 13:23:40|652.77|650.37|652.41|650.01|652.77|650.37|652.41|650.01|0
1647869030000|2022-03-21 13:23:50|652.23|649.83|652.23|649.83|652.23|649.83|652.23|649.83|0
1647869050000|2022-03-21 13:24:10|652.41|650.01|652.59|650.19|652.59|650.19|652.41|650.01|0
1647869060000|2022-03-21 13:24:20|652.41|650.01|652.59|650.19|652.59|650.19|652.41|650.01|0
1647869070000|2022-03-21 13:24:30|652.68|650.28|652.5|650.1|652.77|650.37|652.41|650.01|0
1647869080000|2022-03-21 13:24:40|652.41|650.01|652.59|650.19|652.59|650.19|652.41|650.01|0
1647869090000|2022-03-21 13:24:50|652.41|650.01|652.41|650.01|652.41|650.01|652.41|650.01|0
1647869100000|2022-03-21 13:25:00|652.32|649.92|652.96|650.56|652.96|650.56|652.32|649.92|0
1647869110000|2022-03-21 13:25:10|652.77|650.37|652.96|650.56|652.96|650.56|652.77|650.37|0
1647869120000|2022-03-21 13:25:20|652.59|650.19|652.77|650.37|652.77|650.37|652.59|650.19|0
1647869130000|2022-03-21 13:25:30|652.59|650.19|652.77|650.37|652.77|650.37|652.59|650.19|0
1647869140000|2022-03-21 13:25:40|652.59|650.19|652.77|650.37|652.77|650.37|652.59|650.19|0
1647869150000|2022-03-21 13:25:50|652.96|650.56|652.96|650.56|652.96|650.56|652.96|650.56|0
1647869160000|2022-03-21 13:26:00|653.14|650.74|652.96|650.56|653.14|650.74|652.96|650.56|0
1647869170000|2022-03-21 13:26:10|652.77|650.37|652.77|650.37|652.77|650.37|652.5|650.1|0
1647869190000|2022-03-21 13:26:30|652.59|650.19|652.59|650.19|652.59|650.19|652.59|650.19|0
1647869200000|2022-03-21 13:26:40|652.41|650.01|652.23|649.83|652.41|650.01|652.23|649.83|0
1647869210000|2022-03-21 13:26:50|652.41|650.01|652.41|650.01|652.41|650.01|652.23|649.83|0
1647869220000|2022-03-21 13:27:00|652.59|650.19|652.59|650.19|652.59|650.19|652.59|650.19|0
1647869230000|2022-03-21 13:27:10|652.77|650.37|652.77|650.37|652.77|650.37|652.41|650.01|0
1647869240000|2022-03-21 13:27:20|652.59|650.19|651.68|649.28|652.59|650.19|651.68|649.28|0
1647869250000|2022-03-21 13:27:30|651.14|648.74|650.95|648.55|651.32|648.92|650.95|648.55|0
1647869260000|2022-03-21 13:27:40|650.77|648.37|650.41|648.01|650.77|648.37|650.41|648.01|0
1647869270000|2022-03-21 13:27:50|650.23|647.83|650.05|647.65|650.41|648.01|650.05|647.65|0
1647869280000|2022-03-21 13:28:00|649.86|647.46|649.86|647.46|650.05|647.65|649.68|647.28|0
1647869290000|2022-03-21 13:28:10|649.68|647.28|649.68|647.28|649.68|647.28|649.5|647.1|0
1647869300000|2022-03-21 13:28:20|649.86|647.46|650.23|647.83|650.23|647.83|649.86|647.46|0
1647869310000|2022-03-21 13:28:30|650.41|648.01|650.23|647.83|650.41|648.01|650.05|647.65|0
1647869320000|2022-03-21 13:28:40|649.86|647.46|650.23|647.83|650.23|647.83|649.86|647.46|0
1647869330000|2022-03-21 13:28:50|650.41|648.01|650.05|647.65|650.41|648.01|650.05|647.65|0
1647869340000|2022-03-21 13:29:00|650.23|647.83|650.05|647.65|650.23|647.83|650.05|647.65|0
1647869350000|2022-03-21 13:29:10|650.23|647.83|650.13|647.73|650.23|647.83|650.05|647.65|0
1647869360000|2022-03-21 13:29:20|650.23|647.83|650.5|648.1|650.5|648.1|650.23|647.83|0
1647869370000|2022-03-21 13:29:30|650.95|648.55|650.59|648.19|650.95|648.55|650.59|648.19|0
1647869380000|2022-03-21 13:29:40|650.5|648.1|650.41|648.01|650.77|648.37|650.41|648.01|0
1647869390000|2022-03-21 13:29:50|650.31|647.91|650.05|647.65|650.41|648.01|650.05|647.65|0
1647869400000|2022-03-21 13:30:00|652.41|650.01|651.5|649.1|652.41|650.01|650.95|648.55|0
1647869410000|2022-03-21 13:30:10|652.41|650.01|652.77|650.37|652.77|650.37|652.23|649.83|0
1647869420000|2022-03-21 13:30:20|651.14|648.74|651.86|649.46|652.77|650.37|651.14|648.74|0
1647869430000|2022-03-21 13:30:30|651.68|649.28|651.68|649.28|652.41|650.01|651.68|649.28|0
1647869440000|2022-03-21 13:30:40|651.86|649.46|652.95|650.55|652.95|650.55|651.86|649.46|0
1647869450000|2022-03-21 13:30:50|653.14|650.74|653.32|650.92|653.86|651.46|653.14|650.74|0
1647869460000|2022-03-21 13:31:00|653.5|651.1|652.95|650.55|653.5|651.1|652.95|650.55|0
1647869470000|2022-03-21 13:31:10|653.32|650.92|652.59|650.19|653.32|650.92|652.59|650.19|0
1647869480000|2022-03-21 13:31:20|652.41|650.01|652.77|650.37|653.32|650.92|652.41|650.01|0
1647869490000|2022-03-21 13:31:30|652.95|650.55|653.86|651.46|653.86|651.46|652.95|650.55|0
1647869500000|2022-03-21 13:31:40|653.68|651.28|653.5|651.1|653.68|651.28|653.32|650.92|0
1647869510000|2022-03-21 13:31:50|653.68|651.28|653.32|650.92|653.68|651.28|653.32|650.92|0
1647869520000|2022-03-21 13:32:00|653.68|651.28|655.14|652.74|655.14|652.74|653.68|651.28|0
1647869530000|2022-03-21 13:32:10|655.32|652.92|655.32|652.92|655.32|652.92|654.95|652.55|0
1647869540000|2022-03-21 13:32:20|654.95|652.55|655.32|652.92|655.32|652.92|654.95|652.55|0
1647869550000|2022-03-21 13:32:30|655.68|653.28|655.87|653.47|655.87|653.47|655.5|653.1|0
1647869560000|2022-03-21 13:32:40|656.05|653.65|656.41|654.01|656.59|654.19|656.05|653.65|0
1647869570000|2022-03-21 13:32:50|656.23|653.83|655.32|652.92|656.23|653.83|655.32|652.92|0
1647869580000|2022-03-21 13:33:00|655.87|653.47|657.69|655.29|657.69|655.29|655.68|653.28|0
1647869590000|2022-03-21 13:33:10|657.87|655.47|657.87|655.47|658.42|656.02|657.87|655.47|0
1647869600000|2022-03-21 13:33:20|657.32|654.92|657.87|655.47|657.87|655.47|657.32|654.92|0
1647869610000|2022-03-21 13:33:30|657.69|655.29|658.05|655.65|658.05|655.65|657.51|655.11|0
1647869620000|2022-03-21 13:33:40|657.87|655.47|658.24|655.84|658.24|655.84|657.87|655.47|0
1647869630000|2022-03-21 13:33:50|657.87|655.47|657.87|655.47|657.87|655.47|657.69|655.29|0
1647869640000|2022-03-21 13:34:00|657.69|655.29|657.87|655.47|657.87|655.47|657.69|655.29|0
1647869650000|2022-03-21 13:34:10|657.96|655.56|658.6|656.2|658.6|656.2|657.96|655.56|0
1647869660000|2022-03-21 13:34:20|658.42|656.02|659.15|656.75|659.15|656.75|658.42|656.02|0
1647869670000|2022-03-21 13:34:30|658.97|656.57|659.24|656.84|659.24|656.84|658.97|656.57|0
1647869680000|2022-03-21 13:34:40|659.7|657.3|660.15|657.75|660.15|657.75|659.7|657.3|0
1647869690000|2022-03-21 13:34:50|660.06|657.66|660.98|658.58|660.98|658.58|659.88|657.48|0
1647869700000|2022-03-21 13:35:00|661.16|658.76|662.26|659.86|662.26|659.86|661.16|658.76|0
1647869710000|2022-03-21 13:35:10|662.44|660.04|662.26|659.86|662.8|660.4|662.26|659.86|0
1647869720000|2022-03-21 13:35:20|661.71|659.31|662.44|660.04|662.44|660.04|661.71|659.31|0
1647869730000|2022-03-21 13:35:30|662.07|659.67|662.8|660.4|662.8|660.4|662.07|659.67|0
1647869740000|2022-03-21 13:35:40|662.99|660.59|662.44|660.04|662.99|660.59|662.44|660.04|0
1647869750000|2022-03-21 13:35:50|662.62|660.22|663.17|660.77|663.17|660.77|662.44|660.04|0
1647869760000|2022-03-21 13:36:00|662.99|660.59|662.8|660.4|662.99|660.59|662.62|660.22|0
1647869770000|2022-03-21 13:36:10|662.44|660.04|662.34|659.94|662.44|660.04|662.34|659.94|0
1647869780000|2022-03-21 13:36:20|662.44|660.04|662.99|660.59|662.99|660.59|662.44|660.04|0
1647869790000|2022-03-21 13:36:30|663.17|660.77|663.72|661.32|663.72|661.32|662.99|660.59|0
1647869800000|2022-03-21 13:36:40|664.09|661.69|663.72|661.32|664.09|661.69|663.72|661.32|0
1647869810000|2022-03-21 13:36:50|663.54|661.14|663.72|661.32|663.72|661.32|663.35|660.95|0
1647869820000|2022-03-21 13:37:00|663.9|661.5|664.09|661.69|664.09|661.69|663.9|661.5|0
1647869830000|2022-03-21 13:37:10|663.72|661.32|663.54|661.14|663.72|661.32|663.26|660.86|0
1647869840000|2022-03-21 13:37:20|662.99|660.59|662.44|660.04|663.17|660.77|662.44|660.04|0
1647869850000|2022-03-21 13:37:30|662.99|660.59|663.17|660.77|663.17|660.77|662.8|660.4|0
1647869860000|2022-03-21 13:37:40|662.62|660.22|663.17|660.77|663.17|660.77|662.62|660.22|0
1647869870000|2022-03-21 13:37:50|663.07|660.67|663.54|661.14|663.54|661.14|663.07|660.67|0
1647869880000|2022-03-21 13:38:00|663.72|661.32|663.9|661.5|663.9|661.5|663.72|661.32|0
1647869890000|2022-03-21 13:38:10|663.72|661.32|663.54|661.14|663.9|661.5|663.54|661.14|0
1647869900000|2022-03-21 13:38:20|663.81|661.41|664.82|662.42|664.82|662.42|663.81|661.41|0
1647869910000|2022-03-21 13:38:30|664.63|662.23|664.45|662.05|664.82|662.42|664.36|661.96|0
1647869920000|2022-03-21 13:38:40|664.08|661.68|664.27|661.87|664.63|662.23|664.08|661.68|0
1647869930000|2022-03-21 13:38:50|664.45|662.05|664.45|662.05|664.63|662.23|664.45|662.05|0
1647869940000|2022-03-21 13:39:00|664.82|662.42|664.82|662.42|664.82|662.42|664.45|662.05|0
1647869950000|2022-03-21 13:39:10|665|662.6|665|662.6|665|662.6|664.63|662.23|0
1647869960000|2022-03-21 13:39:20|664.63|662.23|665.18|662.78|665.18|662.78|664.63|662.23|0
1647869970000|2022-03-21 13:39:30|664.91|662.51|664.45|662.05|664.91|662.51|664.08|661.68|0
1647869980000|2022-03-21 13:39:40|664.54|662.14|664.27|661.87|664.54|662.14|663.9|661.5|0
1647869990000|2022-03-21 13:39:50|664.45|662.05|664.45|662.05|664.45|662.05|664.08|661.68|0
1647870000000|2022-03-21 13:40:00|665.18|662.78|665.73|663.33|665.73|663.33|665.18|662.78|0
1647870010000|2022-03-21 13:40:10|665.64|663.24|665|662.6|665.73|663.33|665|662.6|0
1647870020000|2022-03-21 13:40:20|665.09|662.69|665|662.6|665.18|662.78|665|662.6|0
1647870030000|2022-03-21 13:40:30|665.37|662.97|665.09|662.69|665.37|662.97|664.9|662.5|0
1647870040000|2022-03-21 13:40:40|664.45|662.05|664.45|662.05|664.9|662.5|664.45|662.05|0
1647870050000|2022-03-21 13:40:50|663.9|661.5|663.9|661.5|664.08|661.68|663.9|661.5|0
1647870060000|2022-03-21 13:41:00|664.08|661.68|664.45|662.05|664.45|662.05|663.72|661.32|0
1647870070000|2022-03-21 13:41:10|664.82|662.42|664.82|662.42|664.82|662.42|664.82|662.42|0
1647870080000|2022-03-21 13:41:20|665.37|662.97|665.55|663.15|665.55|663.15|665.37|662.97|0
1647870090000|2022-03-21 13:41:30|665.37|662.97|665.18|662.78|665.55|663.15|665.18|662.78|0
1647870100000|2022-03-21 13:41:40|665|662.6|665|662.6|665|662.6|665|662.6|0
1647870110000|2022-03-21 13:41:50|665.09|662.69|665|662.6|665.09|662.69|664.82|662.42|0
1647870120000|2022-03-21 13:42:00|664.63|662.23|665.18|662.78|665.18|662.78|664.63|662.23|0
1647870130000|2022-03-21 13:42:10|665.09|662.69|665|662.6|665.09|662.69|664.82|662.42|0
1647870140000|2022-03-21 13:42:20|665.18|662.78|665|662.6|665.18|662.78|664.82|662.42|0
1647870150000|2022-03-21 13:42:30|664.82|662.42|664.82|662.42|665.18|662.78|664.82|662.42|0
1647870160000|2022-03-21 13:42:40|664.63|662.23|664.45|662.05|664.63|662.23|664.27|661.87|0
1647870170000|2022-03-21 13:42:50|664.27|661.87|663.9|661.5|664.27|661.87|663.9|661.5|0
1647870180000|2022-03-21 13:43:00|663.72|661.32|663.53|661.13|663.72|661.32|663.35|660.95|0
1647870190000|2022-03-21 13:43:10|663.35|660.95|663.35|660.95|663.53|661.13|663.35|660.95|0
1647870200000|2022-03-21 13:43:20|663.72|661.32|663.35|660.95|663.72|661.32|663.17|660.77|0
1647870210000|2022-03-21 13:43:30|663.53|661.13|663.72|661.32|663.72|661.32|663.53|661.13|0
1647870220000|2022-03-21 13:43:40|663.53|661.13|663.9|661.5|663.9|661.5|663.53|661.13|0
1647870230000|2022-03-21 13:43:50|664.08|661.68|663.53|661.13|664.08|661.68|663.53|661.13|0
1647870240000|2022-03-21 13:44:00|663.17|660.77|662.43|660.03|663.17|660.77|662.43|660.03|0
1647870250000|2022-03-21 13:44:10|662.07|659.67|661.34|658.94|662.07|659.67|661.34|658.94|0
1647870260000|2022-03-21 13:44:20|661.15|658.75|661.34|658.94|661.7|659.3|661.15|658.75|0
1647870270000|2022-03-21 13:44:30|661.52|659.12|660.61|658.21|661.52|659.12|660.61|658.21|0
1647870280000|2022-03-21 13:44:40|660.24|657.84|660.06|657.66|660.24|657.84|660.06|657.66|0
1647870290000|2022-03-21 13:44:50|660.24|657.84|661.15|658.75|661.15|658.75|660.24|657.84|0
1647870300000|2022-03-21 13:45:00|662.07|659.67|661.15|658.75|662.07|659.67|661.15|658.75|0
1647870310000|2022-03-21 13:45:10|660.97|658.57|661.15|658.75|661.15|658.75|660.97|658.57|0
1647870320000|2022-03-21 13:45:20|660.97|658.57|661.7|659.3|661.7|659.3|660.97|658.57|0
1647870330000|2022-03-21 13:45:30|661.89|659.49|661.89|659.49|661.89|659.49|661.7|659.3|0
1647870340000|2022-03-21 13:45:40|662.43|660.03|660.97|658.57|662.43|660.03|660.97|658.57|0
1647870350000|2022-03-21 13:45:50|661.15|658.75|660.06|657.66|661.15|658.75|660.06|657.66|0
1647870360000|2022-03-21 13:46:00|660.42|658.02|659.69|657.29|660.42|658.02|659.51|657.11|0
1647870370000|2022-03-21 13:46:10|659.51|657.11|659.69|657.29|659.69|657.29|659.14|656.74|0
1647870380000|2022-03-21 13:46:20|659.51|657.11|659.14|656.74|659.51|657.11|658.96|656.56|0
1647870390000|2022-03-21 13:46:30|659.33|656.93|659.69|657.29|659.69|657.29|659.33|656.93|0
1647870400000|2022-03-21 13:46:40|659.51|657.11|658.96|656.56|659.51|657.11|658.96|656.56|0
1647870410000|2022-03-21 13:46:50|659.05|656.65|659.69|657.29|659.69|657.29|659.05|656.65|0
1647870420000|2022-03-21 13:47:00|659.87|657.47|660.24|657.84|660.24|657.84|659.87|657.47|0
1647870430000|2022-03-21 13:47:10|660.06|657.66|659.87|657.47|660.06|657.66|659.69|657.29|0
1647870440000|2022-03-21 13:47:20|660.24|657.84|659.87|657.47|660.24|657.84|659.87|657.47|0
1647870450000|2022-03-21 13:47:30|659.96|657.56|659.33|656.93|659.96|657.56|659.33|656.93|0
1647870460000|2022-03-21 13:47:40|659.51|657.11|659.51|657.11|659.51|657.11|658.78|656.38|0
1647870470000|2022-03-21 13:47:50|659.69|657.29|660.24|657.84|660.24|657.84|659.69|657.29|0
1647870480000|2022-03-21 13:48:00|660.06|657.66|659.51|657.11|660.06|657.66|659.51|657.11|0
1647870490000|2022-03-21 13:48:10|659.41|657.01|659.69|657.29|659.69|657.29|659.33|656.93|0
1647870500000|2022-03-21 13:48:20|659.33|656.93|658.59|656.19|659.33|656.93|658.59|656.19|0
1647870510000|2022-03-21 13:48:30|658.41|656.01|658.78|656.38|658.96|656.56|658.41|656.01|0
1647870520000|2022-03-21 13:48:40|658.59|656.19|658.41|656.01|658.59|656.19|658.41|656.01|0
1647870530000|2022-03-21 13:48:50|658.23|655.83|657.32|654.92|658.23|655.83|657.32|654.92|0
1647870540000|2022-03-21 13:49:00|656.95|654.55|657.04|654.64|657.04|654.64|655.86|653.46|0
1647870550000|2022-03-21 13:49:10|657.22|654.82|657.59|655.19|657.59|655.19|657.22|654.82|0
1647870560000|2022-03-21 13:49:20|657.22|654.82|657.22|654.82|657.22|654.82|657.22|654.82|0
1647870570000|2022-03-21 13:49:30|657.04|654.64|656.86|654.46|657.04|654.64|655.95|653.55|0
1647870580000|2022-03-21 13:49:40|656.13|653.73|656.13|653.73|656.31|653.91|655.95|653.55|0
1647870590000|2022-03-21 13:49:50|655.77|653.37|655.4|653|655.77|653.37|655.22|652.82|0
1647870600000|2022-03-21 13:50:00|655.58|653.18|656.49|654.09|656.49|654.09|655.58|653.18|0
1647870610000|2022-03-21 13:50:10|656.68|654.28|656.31|653.91|656.68|654.28|656.31|653.91|0
1647870620000|2022-03-21 13:50:20|656.68|654.28|656.95|654.55|656.95|654.55|656.68|654.28|0
1647870630000|2022-03-21 13:50:30|657.59|655.19|657.41|655.01|657.59|655.19|657.31|654.91|0
1647870640000|2022-03-21 13:50:40|657.59|655.19|657.95|655.55|657.95|655.55|657.59|655.19|0
1647870650000|2022-03-21 13:50:50|657.41|655.01|657.95|655.55|657.95|655.55|657.22|654.82|0
1647870660000|2022-03-21 13:51:00|657.22|654.82|656.86|654.46|657.22|654.82|656.68|654.28|0
1647870670000|2022-03-21 13:51:10|657.04|654.64|657.41|655.01|657.41|655.01|657.04|654.64|0
1647870680000|2022-03-21 13:51:20|657.59|655.19|658.13|655.73|658.13|655.73|657.59|655.19|0
1647870690000|2022-03-21 13:51:30|657.95|655.55|657.68|655.28|657.95|655.55|657.59|655.19|0
1647870700000|2022-03-21 13:51:40|657.41|655.01|657.41|655.01|657.77|655.37|657.41|655.01|0
1647870710000|2022-03-21 13:51:50|657.59|655.19|656.31|653.91|657.59|655.19|656.31|653.91|0
1647870720000|2022-03-21 13:52:00|656.13|653.73|654.67|652.27|656.13|653.73|654.67|652.27|0
1647870730000|2022-03-21 13:52:10|654.49|652.09|654.13|651.73|654.49|652.09|654.13|651.73|0
1647870740000|2022-03-21 13:52:20|653.95|651.55|653.04|650.64|654.13|651.73|653.04|650.64|0
1647870750000|2022-03-21 13:52:30|652.85|650.45|652.31|649.91|652.85|650.45|652.31|649.91|0
1647870760000|2022-03-21 13:52:40|652.67|650.27|652.49|650.09|652.67|650.27|652.31|649.91|0
1647870770000|2022-03-21 13:52:50|652.31|649.91|651.95|649.55|652.49|650.09|651.95|649.55|0
1647870780000|2022-03-21 13:53:00|651.76|649.36|652.03|649.63|652.03|649.63|651.67|649.27|0
1647870790000|2022-03-21 13:53:10|652.13|649.73|652.85|650.45|653.22|650.82|652.13|649.73|0
1647870800000|2022-03-21 13:53:20|653.3|650.9|653.04|650.64|653.3|650.9|652.67|650.27|0
1647870810000|2022-03-21 13:53:30|652.94|650.54|651.95|649.55|652.94|650.54|651.95|649.55|0
1647870820000|2022-03-21 13:53:40|652.13|649.73|652.67|650.27|652.67|650.27|652.13|649.73|0
1647870830000|2022-03-21 13:53:50|652.49|650.09|651.58|649.18|652.49|650.09|651.58|649.18|0
1647870840000|2022-03-21 13:54:00|650.86|648.46|651.4|649|651.4|649|650.49|648.09|0
1647870850000|2022-03-21 13:54:10|651.04|648.64|650.67|648.27|651.4|649|650.67|648.27|0
1647870860000|2022-03-21 13:54:20|650.86|648.46|649.04|646.64|650.86|648.46|649.04|646.64|0
1647870870000|2022-03-21 13:54:30|648.68|646.28|648.32|645.92|649.22|646.82|648.32|645.92|0
1647870880000|2022-03-21 13:54:40|647.77|645.37|647.95|645.55|647.95|645.55|647.23|644.83|0
1647870890000|2022-03-21 13:54:50|647.77|645.37|647.59|645.19|647.95|645.55|647.59|645.19|0
1647870900000|2022-03-21 13:55:00|648.5|646.1|649.77|647.37|649.77|647.37|648.5|646.1|0
1647870910000|2022-03-21 13:55:10|650.13|647.73|648.86|646.46|650.13|647.73|648.77|646.37|0
1647870920000|2022-03-21 13:55:20|648.13|645.73|648.5|646.1|648.5|646.1|648.13|645.73|0
1647870930000|2022-03-21 13:55:30|648.13|645.73|648.32|645.92|648.32|645.92|648.13|645.73|0
1647870940000|2022-03-21 13:55:40|648.13|645.73|648.5|646.1|648.5|646.1|647.95|645.55|0
1647870950000|2022-03-21 13:55:50|648.13|645.73|649.04|646.64|649.04|646.64|647.95|645.55|0
1647870960000|2022-03-21 13:56:00|649.22|646.82|648.5|646.1|649.22|646.82|648.5|646.1|0
1647870970000|2022-03-21 13:56:10|649.04|646.64|648.22|645.82|649.4|647|648.22|645.82|0
1647870980000|2022-03-21 13:56:20|648.4|646|649.4|647|649.4|647|648.4|646|0
1647870990000|2022-03-21 13:56:30|649.77|647.37|649.58|647.18|649.95|647.55|649.58|647.18|0
1647871000000|2022-03-21 13:56:40|649.85|647.45|649.58|647.18|650.13|647.73|649.58|647.18|0
1647871010000|2022-03-21 13:56:50|649.95|647.55|649.58|647.18|649.95|647.55|649.4|647|0
1647871020000|2022-03-21 13:57:00|650.13|647.73|650.31|647.91|650.31|647.91|649.77|647.37|0
1647871030000|2022-03-21 13:57:10|650.49|648.09|650.22|647.82|650.49|648.09|650.22|647.82|0
1647871040000|2022-03-21 13:57:20|649.95|647.55|649.95|647.55|650.03|647.63|649.77|647.37|0
1647871050000|2022-03-21 13:57:30|650.03|647.63|649.58|647.18|650.03|647.63|649.58|647.18|0
1647871060000|2022-03-21 13:57:40|649.77|647.37|649.4|647|649.77|647.37|649.4|647|0
1647871070000|2022-03-21 13:57:50|650.13|647.73|649.77|647.37|650.31|647.91|649.67|647.27|0
1647871080000|2022-03-21 13:58:00|649.58|647.18|650.67|648.27|651.04|648.64|649.58|647.18|0
1647871090000|2022-03-21 13:58:10|650.85|648.45|651.04|648.64|651.04|648.64|650.85|648.45|0
1647871100000|2022-03-21 13:58:20|651.3|648.9|651.22|648.82|651.4|649|651.22|648.82|0
1647871110000|2022-03-21 13:58:30|651.4|649|651.4|649|651.76|649.36|651.4|649|0
1647871120000|2022-03-21 13:58:40|651.04|648.64|651.22|648.82|651.4|649|651.04|648.64|0
1647871130000|2022-03-21 13:58:50|651.04|648.64|651.4|649|651.58|649.18|651.04|648.64|0
1647871140000|2022-03-21 13:59:00|651.22|648.82|650.49|648.09|651.22|648.82|650.31|647.91|0
1647871150000|2022-03-21 13:59:10|650.67|648.27|650.67|648.27|650.85|648.45|650.67|648.27|0
1647871160000|2022-03-21 13:59:20|650.85|648.45|650.13|647.73|650.85|648.45|650.13|647.73|0
1647871170000|2022-03-21 13:59:30|649.4|647|649.13|646.73|649.4|647|649.04|646.64|0
1647871180000|2022-03-21 13:59:40|648.68|646.28|648.5|646.1|648.68|646.28|648.31|645.91|0
1647871190000|2022-03-21 13:59:50|648.31|645.91|648.13|645.73|648.4|646|647.95|645.55|0
1647871200000|2022-03-21 14:00:00|648.31|645.91|647.05|644.65|648.31|645.91|647.05|644.65|0
1647871210000|2022-03-21 14:00:10|646.86|644.46|647.05|644.65|647.23|644.83|646.86|644.46|0
1647871220000|2022-03-21 14:00:20|647.59|645.19|647.68|645.28|647.68|645.28|647.59|645.19|0
1647871230000|2022-03-21 14:00:30|648.49|646.09|647.59|645.19|648.49|646.09|647.59|645.19|0
1647871240000|2022-03-21 14:00:40|648.13|645.73|647.77|645.37|648.31|645.91|647.77|645.37|0
1647871250000|2022-03-21 14:00:50|647.95|645.55|648.49|646.09|648.49|646.09|647.95|645.55|0
1647871260000|2022-03-21 14:01:00|647.95|645.55|648.86|646.46|648.86|646.46|647.95|645.55|0
1647871270000|2022-03-21 14:01:10|649.22|646.82|649.22|646.82|649.4|647|649.22|646.82|0
1647871280000|2022-03-21 14:01:20|649.4|647|649.04|646.64|649.4|647|649.04|646.64|0
1647871290000|2022-03-21 14:01:30|648.86|646.46|649.22|646.82|649.22|646.82|648.49|646.09|0
1647871300000|2022-03-21 14:01:40|649.4|647|649.85|647.45|649.85|647.45|649.4|647|0
1647871310000|2022-03-21 14:01:50|649.94|647.54|650.21|647.81|650.21|647.81|649.94|647.54|0
1647871320000|2022-03-21 14:02:00|649.76|647.36|649.94|647.54|650.13|647.73|649.76|647.36|0
1647871330000|2022-03-21 14:02:10|650.03|647.63|649.94|647.54|650.31|647.91|649.94|647.54|0
1647871340000|2022-03-21 14:02:20|649.22|646.82|648.86|646.46|649.22|646.82|648.86|646.46|0
1647871350000|2022-03-21 14:02:30|649.04|646.64|649.22|646.82|649.22|646.82|648.86|646.46|0
1647871360000|2022-03-21 14:02:40|649.04|646.64|648.49|646.09|649.04|646.64|648.31|645.91|0
1647871370000|2022-03-21 14:02:50|647.95|645.55|648.31|645.91|648.31|645.91|647.59|645.19|0
1647871380000|2022-03-21 14:03:00|648.49|646.09|649.58|647.18|649.76|647.36|648.49|646.09|0
1647871390000|2022-03-21 14:03:10|649.22|646.82|649.49|647.09|649.49|647.09|649.04|646.64|0
1647871400000|2022-03-21 14:03:20|649.4|647|648.86|646.46|649.49|647.09|648.86|646.46|0
1647871410000|2022-03-21 14:03:30|648.4|646|648.31|645.91|648.4|646|648.31|645.91|0
1647871420000|2022-03-21 14:03:40|648.13|645.73|648.67|646.27|648.67|646.27|648.13|645.73|0
1647871430000|2022-03-21 14:03:50|648.86|646.46|649.22|646.82|649.4|647|648.86|646.46|0
1647871440000|2022-03-21 14:04:00|648.67|646.27|648.31|645.91|649.04|646.64|648.31|645.91|0
1647871450000|2022-03-21 14:04:10|648.13|645.73|648.49|646.09|648.67|646.27|648.13|645.73|0
1647871460000|2022-03-21 14:04:20|648.4|646|648.49|646.09|648.49|646.09|648.31|645.91|0
1647871470000|2022-03-21 14:04:30|648.86|646.46|648.67|646.27|648.86|646.46|648.49|646.09|0
1647871480000|2022-03-21 14:04:40|648.49|646.09|648.13|645.73|648.67|646.27|648.13|645.73|0
1647871490000|2022-03-21 14:04:50|647.04|644.64|645.41|643.01|647.04|644.64|645.41|643.01|0
1647871500000|2022-03-21 14:05:00|645.05|642.65|645.23|642.83|645.96|643.56|645.05|642.65|0
1647871510000|2022-03-21 14:05:10|645.41|643.01|645.96|643.56|646.14|643.74|645.41|643.01|0
1647871520000|2022-03-21 14:05:20|646.14|643.74|646.68|644.28|646.68|644.28|646.14|643.74|0
1647871530000|2022-03-21 14:05:30|647.04|644.64|646.5|644.1|647.04|644.64|646.5|644.1|0
1647871540000|2022-03-21 14:05:40|646.77|644.37|646.95|644.55|646.95|644.55|646.32|643.92|0
1647871550000|2022-03-21 14:05:50|647.22|644.82|646.14|643.74|647.41|645.01|646.14|643.74|0
1647871560000|2022-03-21 14:06:00|646.32|643.92|646.14|643.74|646.32|643.92|645.96|643.56|0
1647871570000|2022-03-21 14:06:10|646.5|644.1|646.41|644.01|646.5|644.1|646.32|643.92|0
1647871580000|2022-03-21 14:06:20|646.68|644.28|646.32|643.92|646.68|644.28|646.14|643.74|0
1647871590000|2022-03-21 14:06:30|646.59|644.19|646.86|644.46|646.86|644.46|646.59|644.19|0
1647871600000|2022-03-21 14:06:40|646.95|644.55|645.41|643.01|646.95|644.55|645.41|643.01|0
1647871610000|2022-03-21 14:06:50|645.05|642.65|645.23|642.83|645.41|643.01|645.05|642.65|0
1647871620000|2022-03-21 14:07:00|645.59|643.19|645.23|642.83|645.59|643.19|645.23|642.83|0
1647871630000|2022-03-21 14:07:10|644.87|642.47|644.33|641.93|644.87|642.47|644.33|641.93|0
1647871640000|2022-03-21 14:07:20|644.51|642.11|644.33|641.93|644.51|642.11|643.97|641.57|0
1647871650000|2022-03-21 14:07:30|645.05|642.65|644.15|641.75|645.05|642.65|643.79|641.39|0
1647871660000|2022-03-21 14:07:40|643.97|641.57|643.06|640.66|643.97|641.57|643.06|640.66|0
1647871670000|2022-03-21 14:07:50|643.42|641.02|642.88|640.48|643.42|641.02|642.88|640.48|0
1647871680000|2022-03-21 14:08:00|642.7|640.3|643.06|640.66|643.06|640.66|642.7|640.3|0
1647871690000|2022-03-21 14:08:10|642.88|640.48|643.06|640.66|643.24|640.84|642.88|640.48|0
1647871700000|2022-03-21 14:08:20|643.42|641.02|643.24|640.84|643.42|641.02|643.24|640.84|0
1647871710000|2022-03-21 14:08:30|643.06|640.66|643.24|640.84|643.6|641.2|643.06|640.66|0
1647871720000|2022-03-21 14:08:40|643.06|640.66|643.33|640.93|643.42|641.02|643.06|640.66|0
1647871730000|2022-03-21 14:08:50|643.51|641.11|642.79|640.39|643.51|641.11|642.79|640.39|0
1647871740000|2022-03-21 14:09:00|642.7|640.3|642.7|640.3|642.88|640.48|642.7|640.3|0
1647871750000|2022-03-21 14:09:10|642.52|640.12|642.7|640.3|642.7|640.3|642.52|640.12|0
1647871760000|2022-03-21 14:09:20|641.8|639.4|642.34|639.94|642.34|639.94|641.8|639.4|0
1647871770000|2022-03-21 14:09:30|641.8|639.4|642.7|640.3|642.7|640.3|641.8|639.4|0
1647871780000|2022-03-21 14:09:40|643.6|641.2|643.6|641.2|643.69|641.29|643.6|641.2|0
1647871790000|2022-03-21 14:09:50|644.87|642.47|645.23|642.83|645.23|642.83|644.69|642.29|0
1647871800000|2022-03-21 14:10:00|645.32|642.92|645.59|643.19|645.96|643.56|645.32|642.92|0
1647871810000|2022-03-21 14:10:10|645.77|643.37|645.59|643.19|645.96|643.56|645.59|643.19|0
1647871820000|2022-03-21 14:10:20|646.14|643.74|646.32|643.92|646.32|643.92|646.14|643.74|0
1647871830000|2022-03-21 14:10:30|646.5|644.1|647.04|644.64|647.04|644.64|646.5|644.1|0
1647871840000|2022-03-21 14:10:40|647.22|644.82|646.58|644.18|647.22|644.82|646.58|644.18|0
1647871850000|2022-03-21 14:10:50|646.5|644.1|645.41|643.01|646.68|644.28|645.41|643.01|0
1647871860000|2022-03-21 14:11:00|645.95|643.55|645.95|643.55|646.68|644.28|645.95|643.55|0
1647871870000|2022-03-21 14:11:10|646.14|643.74|645.95|643.55|646.32|643.92|645.95|643.55|0
1647871880000|2022-03-21 14:11:20|645.77|643.37|645.77|643.37|646.14|643.74|645.77|643.37|0
1647871890000|2022-03-21 14:11:30|645.41|643.01|643.78|641.38|645.41|643.01|643.78|641.38|0
1647871900000|2022-03-21 14:11:40|643.6|641.2|643.42|641.02|643.6|641.2|643.42|641.02|0
1647871910000|2022-03-21 14:11:50|643.69|641.29|645.05|642.65|645.05|642.65|643.69|641.29|0
1647871920000|2022-03-21 14:12:00|644.51|642.11|643.6|641.2|644.51|642.11|643.42|641.02|0
1647871930000|2022-03-21 14:12:10|643.24|640.84|643.06|640.66|643.24|640.84|642.88|640.48|0
1647871940000|2022-03-21 14:12:20|644.33|641.93|643.24|640.84|644.33|641.93|643.24|640.84|0
1647871950000|2022-03-21 14:12:30|643.6|641.2|643.96|641.56|643.96|641.56|643.6|641.2|0
1647871960000|2022-03-21 14:12:40|643.78|641.38|643.6|641.2|643.78|641.38|643.6|641.2|0
1647871970000|2022-03-21 14:12:50|643.24|640.84|643.24|640.84|643.24|640.84|643.24|640.84|0
1647871980000|2022-03-21 14:13:00|642.52|640.12|643.06|640.66|643.06|640.66|642.52|640.12|0
1647871990000|2022-03-21 14:13:10|643.24|640.84|643.42|641.02|643.42|641.02|642.7|640.3|0
1647872000000|2022-03-21 14:13:20|643.6|641.2|643.24|640.84|643.6|641.2|643.24|640.84|0
1647872010000|2022-03-21 14:13:30|644.15|641.75|644.14|641.74|644.33|641.93|644.14|641.74|0
1647872020000|2022-03-21 14:13:40|643.96|641.56|643.42|641.02|643.96|641.56|643.42|641.02|0
1647872030000|2022-03-21 14:13:50|643.24|640.84|643.24|640.84|643.24|640.84|642.88|640.48|0
1647872040000|2022-03-21 14:14:00|643.06|640.66|643.24|640.84|643.24|640.84|643.06|640.66|0
1647872050000|2022-03-21 14:14:10|643.06|640.66|643.42|641.02|643.6|641.2|643.06|640.66|0
1647872060000|2022-03-21 14:14:20|643.6|641.2|643.24|640.84|643.6|641.2|643.24|640.84|0
1647872070000|2022-03-21 14:14:30|643.06|640.66|642.88|640.48|643.06|640.66|642.88|640.48|0
1647872080000|2022-03-21 14:14:40|643.06|640.66|643.6|641.2|643.6|641.2|642.88|640.48|0
1647872090000|2022-03-21 14:14:50|643.42|641.02|643.96|641.56|643.96|641.56|643.42|641.02|0
1647872100000|2022-03-21 14:15:00|644.51|642.11|643.42|641.02|644.51|642.11|643.42|641.02|0
1647872110000|2022-03-21 14:15:10|643.24|640.84|642.88|640.48|643.78|641.38|642.88|640.48|0
1647872120000|2022-03-21 14:15:20|643.42|641.02|643.42|641.02|643.6|641.2|643.42|641.02|0
1647872130000|2022-03-21 14:15:30|643.96|641.56|643.78|641.38|644.14|641.74|643.78|641.38|0
1647872140000|2022-03-21 14:15:40|643.42|641.02|643.06|640.66|643.78|641.38|643.06|640.66|0
1647872150000|2022-03-21 14:15:50|643.42|641.02|643.78|641.38|643.78|641.38|643.42|641.02|0
1647872160000|2022-03-21 14:16:00|643.24|640.84|643.42|641.02|643.69|641.29|643.24|640.84|0
1647872170000|2022-03-21 14:16:10|643.6|641.2|643.42|641.02|643.6|641.2|643.42|641.02|0
1647872180000|2022-03-21 14:16:20|643.78|641.38|644.51|642.11|644.51|642.11|643.78|641.38|0
1647872190000|2022-03-21 14:16:30|644.69|642.29|645.41|643.01|645.41|643.01|644.69|642.29|0
1647872200000|2022-03-21 14:16:40|645.59|643.19|645.59|643.19|645.59|643.19|645.05|642.65|0
1647872210000|2022-03-21 14:16:50|645.05|642.65|645.41|643.01|645.41|643.01|645.05|642.65|0
1647872220000|2022-03-21 14:17:00|644.87|642.47|645.05|642.65|645.05|642.65|644.87|642.47|0
1647872230000|2022-03-21 14:17:10|644.32|641.92|644.5|642.1|644.51|642.11|644.32|641.92|0
1647872240000|2022-03-21 14:17:20|644.14|641.74|644.14|641.74|644.14|641.74|644.14|641.74|0
1647872250000|2022-03-21 14:17:30|644.69|642.29|645.95|643.55|645.95|643.55|644.69|642.29|0
1647872260000|2022-03-21 14:17:40|645.77|643.37|645.68|643.28|645.86|643.46|645.41|643.01|0
1647872270000|2022-03-21 14:17:50|645.77|643.37|645.77|643.37|645.86|643.46|645.59|643.19|0
1647872280000|2022-03-21 14:18:00|645.59|643.19|645.05|642.65|645.59|643.19|645.05|642.65|0
1647872290000|2022-03-21 14:18:10|644.69|642.29|644.59|642.19|644.69|642.29|644.59|642.19|0
1647872300000|2022-03-21 14:18:20|644.69|642.29|644.32|641.92|644.69|642.29|644.32|641.92|0
1647872310000|2022-03-21 14:18:30|644.14|641.74|645.41|643.01|645.41|643.01|644.14|641.74|0
1647872320000|2022-03-21 14:18:40|646.13|643.73|645.95|643.55|646.13|643.73|645.95|643.55|0
1647872330000|2022-03-21 14:18:50|645.77|643.37|646.31|643.91|646.31|643.91|645.77|643.37|0
1647872340000|2022-03-21 14:19:00|645.95|643.55|646.13|643.73|646.13|643.73|645.41|643.01|0
1647872350000|2022-03-21 14:19:10|645.95|643.55|646.13|643.73|646.22|643.82|645.95|643.55|0
1647872360000|2022-03-21 14:19:20|646.31|643.91|646.49|644.09|646.49|644.09|646.31|643.91|0
1647872370000|2022-03-21 14:19:30|646.13|643.73|645.59|643.19|646.13|643.73|645.59|643.19|0
1647872380000|2022-03-21 14:19:40|645.41|643.01|645.23|642.83|645.41|643.01|645.23|642.83|0
1647872390000|2022-03-21 14:19:50|645.59|643.19|645.23|642.83|645.59|643.19|645.23|642.83|0
1647872400000|2022-03-21 14:20:00|644.87|642.47|644.5|642.1|644.87|642.47|644.5|642.1|0
1647872410000|2022-03-21 14:20:10|644.14|641.74|643.6|641.2|644.14|641.74|643.51|641.11|0
1647872420000|2022-03-21 14:20:20|643.42|641.02|642.88|640.48|643.42|641.02|642.88|640.48|0
1647872430000|2022-03-21 14:20:30|643.06|640.66|643.24|640.84|643.24|640.84|642.78|640.38|0
1647872440000|2022-03-21 14:20:40|643.06|640.66|643.06|640.66|643.06|640.66|642.7|640.3|0
1647872450000|2022-03-21 14:20:50|643.51|641.11|643.42|641.02|643.51|641.11|642.88|640.48|0
1647872460000|2022-03-21 14:21:00|643.24|640.84|643.42|641.02|643.6|641.2|643.24|640.84|0
1647872470000|2022-03-21 14:21:10|643.24|640.84|643.24|640.84|643.24|640.84|642.7|640.3|0
1647872480000|2022-03-21 14:21:20|643.42|641.02|642.7|640.3|643.42|641.02|642.7|640.3|0
1647872490000|2022-03-21 14:21:30|642.88|640.48|642.7|640.3|642.88|640.48|642.6|640.2|0
1647872500000|2022-03-21 14:21:40|642.52|640.12|642.7|640.3|642.7|640.3|642.52|640.12|0
1647872510000|2022-03-21 14:21:50|641.25|638.85|641.25|638.85|641.25|638.85|640.71|638.31|0
1647872520000|2022-03-21 14:22:00|641.79|639.39|643.06|640.66|643.06|640.66|641.79|639.39|0
1647872530000|2022-03-21 14:22:10|642.33|639.93|641.7|639.3|642.33|639.93|641.7|639.3|0
1647872540000|2022-03-21 14:22:20|642.33|639.93|643.6|641.2|643.6|641.2|642.33|639.93|0
1647872550000|2022-03-21 14:22:30|643.06|640.66|643.42|641.02|643.78|641.38|643.06|640.66|0
1647872560000|2022-03-21 14:22:40|643.06|640.66|643.06|640.66|643.6|641.2|643.06|640.66|0
1647872570000|2022-03-21 14:22:50|642.88|640.48|643.06|640.66|643.06|640.66|642.88|640.48|0
1647872580000|2022-03-21 14:23:00|642.88|640.48|642.51|640.11|642.88|640.48|642.51|640.11|0
1647872590000|2022-03-21 14:23:10|642.33|639.93|642.33|639.93|642.51|640.11|642.33|639.93|0
1647872600000|2022-03-21 14:23:20|642.42|640.02|642.15|639.75|642.42|640.02|642.15|639.75|0
1647872610000|2022-03-21 14:23:30|642.33|639.93|642.7|640.3|642.7|640.3|642.33|639.93|0
1647872620000|2022-03-21 14:23:40|642.51|640.11|642.6|640.2|642.7|640.3|642.33|639.93|0
1647872630000|2022-03-21 14:23:50|642.51|640.11|641.97|639.57|642.51|640.11|641.97|639.57|0
1647872640000|2022-03-21 14:24:00|641.61|639.21|642.33|639.93|642.51|640.11|641.61|639.21|0
1647872650000|2022-03-21 14:24:10|642.15|639.75|642.33|639.93|642.33|639.93|642.06|639.66|0
1647872660000|2022-03-21 14:24:20|642.15|639.75|643.6|641.2|643.6|641.2|642.15|639.75|0
1647872670000|2022-03-21 14:24:30|643.42|641.02|643.68|641.28|643.68|641.28|643.42|641.02|0
1647872680000|2022-03-21 14:24:40|643.78|641.38|643.6|641.2|643.96|641.56|643.6|641.2|0
1647872690000|2022-03-21 14:24:50|644.32|641.92|643.78|641.38|644.32|641.92|643.78|641.38|0
1647872700000|2022-03-21 14:25:00|643.5|641.1|642.88|640.48|643.5|641.1|642.88|640.48|0
1647872710000|2022-03-21 14:25:10|642.69|640.29|642.15|639.75|642.69|640.29|642.15|639.75|0
1647872720000|2022-03-21 14:25:20|641.88|639.48|641.7|639.3|641.97|639.57|641.7|639.3|0
1647872730000|2022-03-21 14:25:30|641.61|639.21|641.43|639.03|641.79|639.39|641.43|639.03|0
1647872740000|2022-03-21 14:25:40|641.25|638.85|641.43|639.03|641.43|639.03|641.25|638.85|0
1647872750000|2022-03-21 14:25:50|641.07|638.67|641.25|638.85|641.79|639.39|640.89|638.49|0
1647872760000|2022-03-21 14:26:00|641.43|639.03|640.53|638.13|641.61|639.21|640.53|638.13|0
1647872770000|2022-03-21 14:26:10|640.71|638.31|641.07|638.67|641.07|638.67|640.71|638.31|0
1647872780000|2022-03-21 14:26:20|640.17|637.77|640.89|638.49|640.89|638.49|640.17|637.77|0
1647872790000|2022-03-21 14:26:30|641.07|638.67|641.25|638.85|641.25|638.85|641.07|638.67|0
1647872800000|2022-03-21 14:26:40|641.97|639.57|640.89|638.49|641.97|639.57|640.89|638.49|0
1647872810000|2022-03-21 14:26:50|640.8|638.4|640.89|638.49|640.89|638.49|640.8|638.4|0
1647872820000|2022-03-21 14:27:00|640.71|638.31|639.99|637.59|640.71|638.31|639.99|637.59|0
1647872830000|2022-03-21 14:27:10|639.45|637.05|639.45|637.05|639.45|637.05|639.45|637.05|0
1647872840000|2022-03-21 14:27:20|639.99|637.59|639.63|637.23|639.99|637.59|639.63|637.23|0
1647872850000|2022-03-21 14:27:30|639.45|637.05|640.53|638.13|640.53|638.13|639.45|637.05|0
1647872860000|2022-03-21 14:27:40|640.89|638.49|640.53|638.13|640.89|638.49|640.43|638.03|0
1647872870000|2022-03-21 14:27:50|640.35|637.95|640.35|637.95|640.35|637.95|640.35|637.95|0
1647872880000|2022-03-21 14:28:00|640.53|638.13|640.89|638.49|641.07|638.67|640.53|638.13|0
1647872890000|2022-03-21 14:28:10|641.25|638.85|641.25|638.85|641.43|639.03|641.25|638.85|0
1647872900000|2022-03-21 14:28:20|640.89|638.49|640.43|638.03|640.89|638.49|640.43|638.03|0
1647872910000|2022-03-21 14:28:30|640.71|638.31|640.89|638.49|640.89|638.49|640.35|637.95|0
1647872920000|2022-03-21 14:28:40|640.53|638.13|640.53|638.13|640.53|638.13|640.35|637.95|0
1647872930000|2022-03-21 14:28:50|640.35|637.95|640.35|637.95|640.35|637.95|639.99|637.59|0
1647872940000|2022-03-21 14:29:00|640.53|638.13|640.07|637.67|640.53|638.13|639.81|637.41|0
1647872950000|2022-03-21 14:29:10|640.17|637.77|640.71|638.31|640.71|638.31|640.17|637.77|0
1647872960000|2022-03-21 14:29:20|640.43|638.03|640.89|638.49|640.89|638.49|640.35|637.95|0
1647872970000|2022-03-21 14:29:30|640.71|638.31|641.79|639.39|641.79|639.39|640.71|638.31|0
1647872980000|2022-03-21 14:29:40|642.33|639.93|641.79|639.39|642.33|639.93|641.79|639.39|0
1647872990000|2022-03-21 14:29:50|641.61|639.21|641.07|638.67|641.61|639.21|641.07|638.67|0
1647873000000|2022-03-21 14:30:00|641.25|638.85|641.79|639.39|641.79|639.39|641.25|638.85|0
1647873010000|2022-03-21 14:30:10|642.15|639.75|642.15|639.75|642.69|640.29|642.15|639.75|0
1647873020000|2022-03-21 14:30:20|641.43|639.03|640.89|638.49|641.43|639.03|640.89|638.49|0
1647873030000|2022-03-21 14:30:30|640.71|638.31|640.35|637.95|640.71|638.31|640.17|637.77|0
1647873040000|2022-03-21 14:30:40|640.71|638.31|641.43|639.03|641.43|639.03|640.71|638.31|0
1647873050000|2022-03-21 14:30:50|641.79|639.39|641.43|639.03|641.79|639.39|641.43|639.03|0
1647873060000|2022-03-21 14:31:00|640.71|638.31|642.15|639.75|642.15|639.75|640.71|638.31|0
1647873070000|2022-03-21 14:31:10|641.97|639.57|642.87|640.47|642.87|640.47|641.97|639.57|0
1647873080000|2022-03-21 14:31:20|642.51|640.11|642.69|640.29|642.69|640.29|641.43|639.03|0
1647873090000|2022-03-21 14:31:30|642.87|640.47|642.51|640.11|642.87|640.47|642.51|640.11|0
1647873100000|2022-03-21 14:31:40|642.15|639.75|642.15|639.75|642.33|639.93|642.15|639.75|0
1647873110000|2022-03-21 14:31:50|641.43|639.03|641.43|639.03|641.43|639.03|641.43|639.03|0
1647873120000|2022-03-21 14:32:00|640.71|638.31|640.53|638.13|640.71|638.31|640.53|638.13|0
1647873130000|2022-03-21 14:32:10|640.17|637.77|640.35|637.95|640.35|637.95|640.17|637.77|0
1647873140000|2022-03-21 14:32:20|640.89|638.49|641.43|639.03|641.43|639.03|640.89|638.49|0
1647873150000|2022-03-21 14:32:30|641.61|639.21|641.07|638.67|641.61|639.21|640.89|638.49|0
1647873160000|2022-03-21 14:32:40|640.89|638.49|641.07|638.67|641.07|638.67|640.89|638.49|0
1647873170000|2022-03-21 14:32:50|641.15|638.75|641.79|639.39|641.79|639.39|641.15|638.75|0
1647873180000|2022-03-21 14:33:00|641.97|639.57|641.07|638.67|641.97|639.57|641.07|638.67|0
1647873190000|2022-03-21 14:33:10|640.71|638.31|641.43|639.03|641.79|639.39|640.71|638.31|0
1647873200000|2022-03-21 14:33:20|641.25|638.85|641.79|639.39|641.79|639.39|641.25|638.85|0
1647873210000|2022-03-21 14:33:30|641.61|639.21|641.61|639.21|641.79|639.39|641.61|639.21|0
1647873220000|2022-03-21 14:33:40|641.25|638.85|638.86|636.46|641.33|638.93|638.77|636.37|0
1647873230000|2022-03-21 14:33:50|639.04|636.64|639.22|636.82|639.4|637|639.04|636.64|0
1647873240000|2022-03-21 14:34:00|638.77|636.37|638.5|636.1|638.77|636.37|638.5|636.1|0
1647873250000|2022-03-21 14:34:10|638.32|635.92|638.86|636.46|638.86|636.46|638.14|635.74|0
1647873260000|2022-03-21 14:34:20|638.32|635.92|638.32|635.92|638.68|636.28|638.32|635.92|0
1647873270000|2022-03-21 14:34:30|638.14|635.74|637.96|635.56|638.14|635.74|637.78|635.38|0
1647873280000|2022-03-21 14:34:40|638.14|635.74|637.42|635.02|638.32|635.92|637.42|635.02|0
1647873290000|2022-03-21 14:34:50|637.78|635.38|637.24|634.84|637.78|635.38|637.24|634.84|0
1647873300000|2022-03-21 14:35:00|637.42|635.02|637.06|634.66|637.78|635.38|637.06|634.66|0
1647873310000|2022-03-21 14:35:10|637.24|634.84|637.96|635.56|637.96|635.56|637.14|634.74|0
1647873320000|2022-03-21 14:35:20|638.32|635.92|637.6|635.2|638.32|635.92|637.6|635.2|0
1647873330000|2022-03-21 14:35:30|637.78|635.38|637.42|635.02|637.78|635.38|637.42|635.02|0
1647873340000|2022-03-21 14:35:40|638.14|635.74|637.68|635.28|638.14|635.74|637.68|635.28|0
1647873350000|2022-03-21 14:35:50|637.78|635.38|638.5|636.1|638.68|636.28|637.78|635.38|0
1647873360000|2022-03-21 14:36:00|638.68|636.28|637.42|635.02|638.68|636.28|637.42|635.02|0
1647873370000|2022-03-21 14:36:10|637.06|634.66|637.6|635.2|637.6|635.2|637.06|634.66|0
1647873380000|2022-03-21 14:36:20|637.78|635.38|638.68|636.28|638.68|636.28|637.78|635.38|0
1647873390000|2022-03-21 14:36:30|638.95|636.55|639.95|637.55|639.95|637.55|638.95|636.55|0
1647873400000|2022-03-21 14:36:40|639.76|637.36|639.58|637.18|639.76|637.36|639.58|637.18|0
1647873410000|2022-03-21 14:36:50|639.94|637.54|640.49|638.09|640.49|638.09|639.94|637.54|0
1647873420000|2022-03-21 14:37:00|640.31|637.91|641.21|638.81|641.39|638.99|640.31|637.91|0
1647873430000|2022-03-21 14:37:10|640.31|637.91|639.76|637.36|640.31|637.91|639.58|637.18|0
1647873440000|2022-03-21 14:37:20|640.13|637.73|640.31|637.91|640.31|637.91|640.13|637.73|0
1647873450000|2022-03-21 14:37:30|640.67|638.27|640.49|638.09|640.67|638.27|640.49|638.09|0
1647873460000|2022-03-21 14:37:40|640.57|638.17|641.03|638.63|641.03|638.63|640.49|638.09|0
1647873470000|2022-03-21 14:37:50|641.21|638.81|641.21|638.81|641.21|638.81|641.21|638.81|0
1647873480000|2022-03-21 14:38:00|640.85|638.45|640.49|638.09|641.03|638.63|640.49|638.09|0
1647873490000|2022-03-21 14:38:10|641.03|638.63|641.21|638.81|641.21|638.81|641.03|638.63|0
1647873500000|2022-03-21 14:38:20|641.12|638.72|641.57|639.17|641.57|639.17|641.12|638.72|0
1647873510000|2022-03-21 14:38:30|641.66|639.26|641.75|639.35|641.75|639.35|641.66|639.26|0
1647873520000|2022-03-21 14:38:40|641.93|639.53|641.03|638.63|641.93|639.53|641.03|638.63|0
1647873530000|2022-03-21 14:38:50|641.39|638.99|641.57|639.17|641.57|639.17|641.39|638.99|0
1647873540000|2022-03-21 14:39:00|641.75|639.35|642.66|640.26|642.66|640.26|641.75|639.35|0
1647873550000|2022-03-21 14:39:10|642.84|640.44|642.66|640.26|642.84|640.44|642.66|640.26|0
1647873560000|2022-03-21 14:39:20|642.48|640.08|642.48|640.08|642.48|640.08|642.2|639.8|0
1647873570000|2022-03-21 14:39:30|641.93|639.53|642.3|639.9|642.3|639.9|641.93|639.53|0
1647873580000|2022-03-21 14:39:40|642.11|639.71|641.93|639.53|642.11|639.71|641.75|639.35|0
1647873590000|2022-03-21 14:39:50|642.11|639.71|643.02|640.62|643.02|640.62|642.11|639.71|0
1647873600000|2022-03-21 14:40:00|642.84|640.44|642.66|640.26|642.84|640.44|641.75|639.35|0
1647873610000|2022-03-21 14:40:10|643.02|640.62|643.02|640.62|643.2|640.8|643.02|640.62|0
1647873620000|2022-03-21 14:40:20|643.56|641.16|643.02|640.62|643.56|641.16|643.02|640.62|0
1647873630000|2022-03-21 14:40:30|643.2|640.8|643.2|640.8|643.38|640.98|643.2|640.8|0
1647873640000|2022-03-21 14:40:40|643.38|640.98|643.56|641.16|643.74|641.34|643.38|640.98|0
1647873650000|2022-03-21 14:40:50|643.83|641.43|643.65|641.25|643.93|641.53|643.65|641.25|0
1647873660000|2022-03-21 14:41:00|643.93|641.53|644.47|642.07|644.47|642.07|643.93|641.53|0
1647873670000|2022-03-21 14:41:10|644.65|642.25|644.47|642.07|644.65|642.25|644.29|641.89|0
1647873680000|2022-03-21 14:41:20|644.65|642.25|644.47|642.07|644.65|642.25|644.47|642.07|0
1647873690000|2022-03-21 14:41:30|644.65|642.25|645.28|642.88|645.28|642.88|644.65|642.25|0
1647873700000|2022-03-21 14:41:40|645.2|642.8|645.2|642.8|645.38|642.98|645.2|642.8|0
1647873710000|2022-03-21 14:41:50|645.1|642.7|644.65|642.25|645.1|642.7|644.65|642.25|0
1647873720000|2022-03-21 14:42:00|644.29|641.89|643.2|640.8|644.29|641.89|643.2|640.8|0
1647873730000|2022-03-21 14:42:10|643.38|640.98|643.02|640.62|643.38|640.98|643.02|640.62|0
1647873740000|2022-03-21 14:42:20|643.2|640.8|643.74|641.34|643.74|641.34|643.02|640.62|0
1647873750000|2022-03-21 14:42:30|643.93|641.53|643.93|641.53|644.29|641.89|643.93|641.53|0
1647873760000|2022-03-21 14:42:40|643.74|641.34|643.74|641.34|643.93|641.53|643.74|641.34|0
1647873770000|2022-03-21 14:42:50|643.93|641.53|643.38|640.98|644.11|641.71|643.38|640.98|0
1647873780000|2022-03-21 14:43:00|643.2|640.8|642.84|640.44|643.2|640.8|642.48|640.08|0
1647873790000|2022-03-21 14:43:10|642.66|640.26|642.29|639.89|642.66|640.26|642.29|639.89|0
1647873800000|2022-03-21 14:43:20|642.48|640.08|642.29|639.89|642.48|640.08|642.29|639.89|0
1647873810000|2022-03-21 14:43:30|642.48|640.08|642.29|639.89|642.66|640.26|642.29|639.89|0
1647873820000|2022-03-21 14:43:40|642.11|639.71|642.11|639.71|642.29|639.89|642.11|639.71|0
1647873830000|2022-03-21 14:43:50|642.29|639.89|642.29|639.89|642.66|640.26|642.29|639.89|0
1647873840000|2022-03-21 14:44:00|641.93|639.53|641.66|639.26|641.93|639.53|641.57|639.17|0
1647873850000|2022-03-21 14:44:10|641.75|639.35|641.57|639.17|641.75|639.35|641.39|638.99|0
1647873860000|2022-03-21 14:44:20|641.75|639.35|642.02|639.62|642.11|639.71|641.75|639.35|0
1647873870000|2022-03-21 14:44:30|642.66|640.26|643.38|640.98|643.38|640.98|642.66|640.26|0
1647873880000|2022-03-21 14:44:40|643.74|641.34|643.74|641.34|643.74|641.34|643.74|641.34|0
1647873890000|2022-03-21 14:44:50|643.92|641.52|643.2|640.8|643.92|641.52|643.2|640.8|0
1647873900000|2022-03-21 14:45:00|643.38|640.98|643.02|640.62|643.38|640.98|643.02|640.62|0
1647873910000|2022-03-21 14:45:10|642.66|640.26|643.02|640.62|643.56|641.16|642.66|640.26|0
1647873920000|2022-03-21 14:45:20|642.84|640.44|642.38|639.98|642.84|640.44|642.38|639.98|0
1647873930000|2022-03-21 14:45:30|642.29|639.89|642.29|639.89|642.66|640.26|642.29|639.89|0
1647873940000|2022-03-21 14:45:40|641.93|639.53|642.11|639.71|642.29|639.89|641.93|639.53|0
1647873950000|2022-03-21 14:45:50|642.29|639.89|642.84|640.44|642.84|640.44|642.29|639.89|0
1647873960000|2022-03-21 14:46:00|642.66|640.26|643.47|641.07|643.47|641.07|642.29|639.89|0
1647873970000|2022-03-21 14:46:10|643.2|640.8|643.29|640.89|643.29|640.89|643.2|640.8|0
1647873980000|2022-03-21 14:46:20|643.38|640.98|644.29|641.89|644.29|641.89|643.38|640.98|0
1647873990000|2022-03-21 14:46:30|644.47|642.07|645.01|642.61|645.01|642.61|644.29|641.89|0
1647874000000|2022-03-21 14:46:40|644.65|642.25|644.47|642.07|644.83|642.43|644.47|642.07|0
1647874010000|2022-03-21 14:46:50|644.29|641.89|644.1|641.7|644.47|642.07|644.1|641.7|0
1647874020000|2022-03-21 14:47:00|644.47|642.07|645.01|642.61|645.01|642.61|644.47|642.07|0
1647874030000|2022-03-21 14:47:10|645.37|642.97|645.56|643.16|645.74|643.34|645.37|642.97|0
1647874040000|2022-03-21 14:47:20|645.74|643.34|645.37|642.97|645.74|643.34|645.37|642.97|0
1647874050000|2022-03-21 14:47:30|645.19|642.79|645.37|642.97|645.37|642.97|645.19|642.79|0
1647874060000|2022-03-21 14:47:40|645.56|643.16|645.92|643.52|646.1|643.7|645.56|643.16|0
1647874070000|2022-03-21 14:47:50|646.1|643.7|646.64|644.24|646.64|644.24|646.1|643.7|0
1647874080000|2022-03-21 14:48:00|646.55|644.15|646.64|644.24|646.64|644.24|646.46|644.06|0
1647874090000|2022-03-21 14:48:10|646.46|644.06|646.28|643.88|646.64|644.24|646.28|643.88|0
1647874100000|2022-03-21 14:48:20|646.1|643.7|646.1|643.7|646.28|643.88|646.1|643.7|0
1647874110000|2022-03-21 14:48:30|646.46|644.06|646.01|643.61|646.46|644.06|646.01|643.61|0
1647874120000|2022-03-21 14:48:40|645.74|643.34|645.92|643.52|645.92|643.52|645.56|643.16|0
1647874130000|2022-03-21 14:48:50|646.28|643.88|646.64|644.24|646.64|644.24|646.28|643.88|0
1647874140000|2022-03-21 14:49:00|646.28|643.88|646.1|643.7|646.46|644.06|645.92|643.52|0
1647874150000|2022-03-21 14:49:10|645.92|643.52|645.74|643.34|645.92|643.52|645.74|643.34|0
1647874160000|2022-03-21 14:49:20|645.92|643.52|645.74|643.34|645.92|643.52|645.74|643.34|0
1647874170000|2022-03-21 14:49:30|646.1|643.7|646.1|643.7|646.1|643.7|646.1|643.7|0
1647874180000|2022-03-21 14:49:40|645.82|643.42|645.82|643.42|645.82|643.42|645.82|643.42|0
1647874190000|2022-03-21 14:49:50|645.74|643.34|646.28|643.88|646.28|643.88|645.74|643.34|0
1647874200000|2022-03-21 14:50:00|646.1|643.7|646.83|644.43|646.83|644.43|646.1|643.7|0
1647874210000|2022-03-21 14:50:10|647.19|644.79|647.01|644.61|647.37|644.97|647.01|644.61|0
1647874220000|2022-03-21 14:50:20|647.37|644.97|647.19|644.79|647.37|644.97|647.01|644.61|0
1647874230000|2022-03-21 14:50:30|647.28|644.88|647.73|645.33|647.73|645.33|647.28|644.88|0
1647874240000|2022-03-21 14:50:40|648.28|645.88|648.1|645.7|648.28|645.88|648.1|645.7|0
1647874250000|2022-03-21 14:50:50|647.92|645.52|647.82|645.42|647.92|645.52|647.82|645.42|0
1647874260000|2022-03-21 14:51:00|647.92|645.52|647.55|645.15|648.1|645.7|647.55|645.15|0
1647874270000|2022-03-21 14:51:10|647.46|645.06|647.55|645.15|647.55|645.15|647.46|645.06|0
1647874280000|2022-03-21 14:51:20|647.73|645.33|647.73|645.33|647.73|645.33|647.55|645.15|0
1647874290000|2022-03-21 14:51:30|647.37|644.97|647.46|645.06|647.46|645.06|647.19|644.79|0
1647874300000|2022-03-21 14:51:40|647.19|644.79|647.09|644.69|647.37|644.97|647.09|644.69|0
1647874310000|2022-03-21 14:51:50|647.37|644.97|647.55|645.15|647.73|645.33|647.37|644.97|0
1647874320000|2022-03-21 14:52:00|647.37|644.97|647.73|645.33|647.73|645.33|647.37|644.97|0
1647874330000|2022-03-21 14:52:10|647.37|644.97|646.46|644.06|647.37|644.97|646.46|644.06|0
1647874340000|2022-03-21 14:52:20|646.82|644.42|646.28|643.88|646.82|644.42|646.28|643.88|0
1647874350000|2022-03-21 14:52:30|646.46|644.06|646.28|643.88|646.46|644.06|646.28|643.88|0
1647874360000|2022-03-21 14:52:40|646.1|643.7|646.1|643.7|646.28|643.88|646.1|643.7|0
1647874370000|2022-03-21 14:52:50|646.28|643.88|646.82|644.42|646.82|644.42|646.28|643.88|0
1647874380000|2022-03-21 14:53:00|646.46|644.06|646.82|644.42|646.82|644.42|646.28|643.88|0
1647874390000|2022-03-21 14:53:10|646.64|644.24|646.46|644.06|646.82|644.42|646.46|644.06|0
1647874400000|2022-03-21 14:53:20|646.64|644.24|646.91|644.51|647.01|644.61|646.64|644.24|0
1647874410000|2022-03-21 14:53:30|647.19|644.79|647.37|644.97|647.37|644.97|647.19|644.79|0
1647874420000|2022-03-21 14:53:40|647.27|644.87|646.82|644.42|647.37|644.97|646.82|644.42|0
1647874430000|2022-03-21 14:53:50|646.64|644.24|646.82|644.42|646.82|644.42|646.64|644.24|0
1647874440000|2022-03-21 14:54:00|646.64|644.24|646.73|644.33|646.82|644.42|646.64|644.24|0
1647874450000|2022-03-21 14:54:10|646.82|644.42|646.82|644.42|646.82|644.42|646.73|644.33|0
1647874460000|2022-03-21 14:54:20|647.01|644.61|647.01|644.61|647.19|644.79|647.01|644.61|0
1647874470000|2022-03-21 14:54:30|646.91|644.51|647.01|644.61|647.19|644.79|646.82|644.42|0
1647874480000|2022-03-21 14:54:40|647.19|644.79|647.27|644.87|647.27|644.87|647.19|644.79|0
1647874490000|2022-03-21 14:54:50|647.37|644.97|649|646.6|649|646.6|647.37|644.97|0
1647874500000|2022-03-21 14:55:00|649.55|647.15|648.82|646.42|649.73|647.33|648.82|646.42|0
1647874510000|2022-03-21 14:55:10|648.28|645.88|648.64|646.24|648.64|646.24|648.28|645.88|0
1647874520000|2022-03-21 14:55:20|648.82|646.42|648.46|646.06|648.82|646.42|648.46|646.06|0
1647874530000|2022-03-21 14:55:30|648.28|645.88|648.09|645.69|648.28|645.88|648.09|645.69|0
1647874540000|2022-03-21 14:55:40|648.46|646.06|648.64|646.24|648.82|646.42|648.46|646.06|0
1647874550000|2022-03-21 14:55:50|648.82|646.42|648.46|646.06|648.82|646.42|648.46|646.06|0
1647874560000|2022-03-21 14:56:00|648.64|646.24|649.37|646.97|649.55|647.15|648.64|646.24|0
1647874570000|2022-03-21 14:56:10|650.46|648.06|650.82|648.42|650.82|648.42|650.28|647.88|0
1647874580000|2022-03-21 14:56:20|651.01|648.61|651.19|648.79|651.19|648.79|651.01|648.61|0
1647874590000|2022-03-21 14:56:30|651.01|648.61|651.27|648.87|651.55|649.15|651.01|648.61|0
1647874600000|2022-03-21 14:56:40|651.01|648.61|651.01|648.61|651.01|648.61|650.64|648.24|0
1647874610000|2022-03-21 14:56:50|651.19|648.79|651.55|649.15|651.55|649.15|651.19|648.79|0
1647874620000|2022-03-21 14:57:00|651.73|649.33|651.73|649.33|651.73|649.33|651.73|649.33|0
1647874630000|2022-03-21 14:57:10|652.1|649.7|652.46|650.06|652.46|650.06|652.1|649.7|0
1647874640000|2022-03-21 14:57:20|652.64|650.24|652.64|650.24|652.83|650.43|652.64|650.24|0
1647874650000|2022-03-21 14:57:30|652.46|650.06|652.64|650.24|652.83|650.43|652.46|650.06|0
1647874660000|2022-03-21 14:57:40|652.83|650.43|653.19|650.79|653.19|650.79|652.83|650.43|0
1647874670000|2022-03-21 14:57:50|653.01|650.61|652.64|650.24|653.01|650.61|652.46|650.06|0
1647874680000|2022-03-21 14:58:00|652.83|650.43|652.64|650.24|652.83|650.43|652.64|650.24|0
1647874690000|2022-03-21 14:58:10|653.01|650.61|652.64|650.24|653.01|650.61|652.64|650.24|0
1647874700000|2022-03-21 14:58:20|653.01|650.61|653.19|650.79|653.74|651.34|653.01|650.61|0
1647874710000|2022-03-21 14:58:30|653.01|650.61|653.19|650.79|653.19|650.79|653.01|650.61|0
1647874720000|2022-03-21 14:58:40|653.01|650.61|652.46|650.06|653.01|650.61|652.46|650.06|0
1647874730000|2022-03-21 14:58:50|652.64|650.24|652.83|650.43|652.83|650.43|652.46|650.06|0
1647874740000|2022-03-21 14:59:00|653.01|650.61|652.64|650.24|653.01|650.61|652.64|650.24|0
1647874750000|2022-03-21 14:59:10|652.46|650.06|652.64|650.24|652.64|650.24|652.46|650.06|0
1647874760000|2022-03-21 14:59:20|652.46|650.06|652.28|649.88|652.46|650.06|652.1|649.7|0
1647874770000|2022-03-21 14:59:30|651.91|649.51|651.91|649.51|651.91|649.51|651.73|649.33|0
1647874780000|2022-03-21 14:59:40|652.28|649.88|651.73|649.33|652.28|649.88|651.73|649.33|0
1647874790000|2022-03-21 14:59:50|652.1|649.7|652.46|650.06|652.46|650.06|652.1|649.7|0
1647874800000|2022-03-21 15:00:00|652.55|650.15|652.28|649.88|652.64|650.24|652.28|649.88|0
1647874810000|2022-03-21 15:00:10|652.18|649.78|653.01|650.61|653.01|650.61|652.18|649.78|0
1647874820000|2022-03-21 15:00:20|652.83|650.43|652.64|650.24|652.83|650.43|652.64|650.24|0
1647874830000|2022-03-21 15:00:30|653.01|650.61|653.19|650.79|653.19|650.79|653.01|650.61|0
1647874840000|2022-03-21 15:00:40|653.37|650.97|653.55|651.15|653.55|651.15|653.37|650.97|0
1647874850000|2022-03-21 15:00:50|653.37|650.97|653.55|651.15|653.55|651.15|653.37|650.97|0
1647874860000|2022-03-21 15:01:00|653.74|651.34|654.1|651.7|654.1|651.7|653.74|651.34|0
1647874870000|2022-03-21 15:01:10|653.92|651.52|653.82|651.42|653.92|651.52|653.74|651.34|0
1647874880000|2022-03-21 15:01:20|653.92|651.52|654.1|651.7|654.1|651.7|653.92|651.52|0
1647874890000|2022-03-21 15:01:30|653.92|651.52|654.65|652.25|654.65|652.25|653.92|651.52|0
1647874900000|2022-03-21 15:01:40|654.83|652.43|654.28|651.88|654.83|652.43|654.28|651.88|0
1647874910000|2022-03-21 15:01:50|654.1|651.7|654.19|651.79|654.28|651.88|654.1|651.7|0
1647874920000|2022-03-21 15:02:00|654.28|651.88|654.28|651.88|654.28|651.88|654.1|651.7|0
1647874930000|2022-03-21 15:02:10|654.47|652.07|654.65|652.25|654.65|652.25|654.47|652.07|0
1647874940000|2022-03-21 15:02:20|655.2|652.8|654.37|651.97|655.2|652.8|654.37|651.97|0
1647874950000|2022-03-21 15:02:30|654.47|652.07|654.65|652.25|654.65|652.25|654.47|652.07|0
1647874960000|2022-03-21 15:02:40|655.01|652.61|654.65|652.25|655.2|652.8|654.65|652.25|0
1647874970000|2022-03-21 15:02:50|654.37|651.97|654.65|652.25|654.65|652.25|654.37|651.97|0
1647874980000|2022-03-21 15:03:00|654.47|652.07|653.82|651.42|654.47|652.07|653.82|651.42|0
1647874990000|2022-03-21 15:03:10|653.37|650.97|653.01|650.61|653.37|650.97|653.01|650.61|0
1647875000000|2022-03-21 15:03:20|652.82|650.42|653.37|650.97|653.37|650.97|652.82|650.42|0
1647875010000|2022-03-21 15:03:30|653.19|650.79|653.37|650.97|653.37|650.97|653.19|650.79|0
1647875020000|2022-03-21 15:03:40|653.19|650.79|653.19|650.79|653.19|650.79|653.01|650.61|0
1647875030000|2022-03-21 15:03:50|653.01|650.61|653.19|650.79|653.19|650.79|652.82|650.42|0
1647875040000|2022-03-21 15:04:00|653.37|650.97|653.37|650.97|653.37|650.97|653.37|650.97|0
1647875050000|2022-03-21 15:04:10|653.01|650.61|652.82|650.42|653.01|650.61|652.82|650.42|0
1647875060000|2022-03-21 15:04:20|652.64|650.24|652.46|650.06|652.64|650.24|652.46|650.06|0
1647875070000|2022-03-21 15:04:30|652.64|650.24|653.01|650.61|653.01|650.61|652.64|650.24|0
1647875080000|2022-03-21 15:04:40|652.91|650.51|652.82|650.42|652.91|650.51|652.64|650.24|0
1647875090000|2022-03-21 15:04:50|652.64|650.24|652.09|649.69|652.64|650.24|652.09|649.69|0
1647875100000|2022-03-21 15:05:00|652.28|649.88|652.09|649.69|652.46|650.06|652.09|649.69|0
1647875110000|2022-03-21 15:05:10|651.73|649.33|652.09|649.69|652.09|649.69|651.73|649.33|0
1647875120000|2022-03-21 15:05:20|652.28|649.88|653.01|650.61|653.37|650.97|652.28|649.88|0
1647875130000|2022-03-21 15:05:30|652.82|650.42|651.73|649.33|652.82|650.42|651.73|649.33|0
1647875140000|2022-03-21 15:05:40|651.55|649.15|651.91|649.51|651.91|649.51|651.55|649.15|0
1647875150000|2022-03-21 15:05:50|652.09|649.69|652.64|650.24|652.64|650.24|652.09|649.69|0
1647875160000|2022-03-21 15:06:00|652.28|649.88|651.18|648.78|652.28|649.88|651.18|648.78|0
1647875170000|2022-03-21 15:06:10|650.46|648.06|650.09|647.69|650.46|648.06|650.09|647.69|0
1647875180000|2022-03-21 15:06:20|650.45|648.05|650.45|648.05|650.82|648.42|650.45|648.05|0
1647875190000|2022-03-21 15:06:30|650.27|647.87|649.73|647.33|650.27|647.87|649.73|647.33|0
1647875200000|2022-03-21 15:06:40|649.91|647.51|649.91|647.51|649.91|647.51|649.73|647.33|0
1647875210000|2022-03-21 15:06:50|649.54|647.14|649.36|646.96|649.54|647.14|649.36|646.96|0
1647875220000|2022-03-21 15:07:00|649.54|647.14|649.91|647.51|649.91|647.51|649.54|647.14|0
1647875230000|2022-03-21 15:07:10|649.54|647.14|650.27|647.87|650.45|648.05|649.54|647.14|0
1647875240000|2022-03-21 15:07:20|650.45|648.05|649.54|647.14|650.45|648.05|649.54|647.14|0
1647875250000|2022-03-21 15:07:30|649.91|647.51|649.54|647.14|650.09|647.69|649.54|647.14|0
1647875260000|2022-03-21 15:07:40|649.36|646.96|649.18|646.78|649.36|646.96|649.18|646.78|0
1647875270000|2022-03-21 15:07:50|649.54|647.14|649.36|646.96|649.63|647.23|649.18|646.78|0
1647875280000|2022-03-21 15:08:00|649.18|646.78|649|646.6|649.18|646.78|649|646.6|0
1647875290000|2022-03-21 15:08:10|648.82|646.42|648.63|646.23|648.82|646.42|648.63|646.23|0
1647875300000|2022-03-21 15:08:20|648.82|646.42|649.18|646.78|649.18|646.78|648.63|646.23|0
1647875310000|2022-03-21 15:08:30|649.54|647.14|649.54|647.14|649.54|647.14|649.36|646.96|0
1647875320000|2022-03-21 15:08:40|649.73|647.33|649.73|647.33|649.73|647.33|649.73|647.33|0
1647875330000|2022-03-21 15:08:50|649.91|647.51|649.18|646.78|649.91|647.51|649.18|646.78|0
1647875340000|2022-03-21 15:09:00|649.36|646.96|649.54|647.14|649.54|647.14|649.18|646.78|0
1647875350000|2022-03-21 15:09:10|649.36|646.96|649.36|646.96|649.54|647.14|649.36|646.96|0
1647875360000|2022-03-21 15:09:20|649.18|646.78|649.18|646.78|649.36|646.96|649.18|646.78|0
1647875370000|2022-03-21 15:09:30|649.36|646.96|649.54|647.14|649.54|647.14|649.36|646.96|0
1647875380000|2022-03-21 15:09:40|649.36|646.96|648.82|646.42|649.54|647.14|648.82|646.42|0
1647875390000|2022-03-21 15:09:50|648.45|646.05|648.63|646.23|648.63|646.23|648.45|646.05|0
1647875400000|2022-03-21 15:10:00|648.82|646.42|649.18|646.78|649.18|646.78|648.82|646.42|0
1647875410000|2022-03-21 15:10:10|649.36|646.96|649.36|646.96|649.36|646.96|649.18|646.78|0
1647875420000|2022-03-21 15:10:20|649.73|647.33|650.27|647.87|650.27|647.87|649.73|647.33|0
1647875430000|2022-03-21 15:10:30|650.36|647.96|650.64|648.24|650.82|648.42|650.27|647.87|0
1647875440000|2022-03-21 15:10:40|650.45|648.05|650.45|648.05|650.45|648.05|650.27|647.87|0
1647875450000|2022-03-21 15:10:50|650.27|647.87|650.64|648.24|650.64|648.24|650.27|647.87|0
1647875460000|2022-03-21 15:11:00|651.18|648.78|652|649.6|652|649.6|651.18|648.78|0
1647875470000|2022-03-21 15:11:10|651.91|649.51|651.91|649.51|652.09|649.69|651.91|649.51|0
1647875480000|2022-03-21 15:11:20|651.73|649.33|651.73|649.33|651.73|649.33|651.55|649.15|0
1647875490000|2022-03-21 15:11:30|651.91|649.51|651.91|649.51|652.09|649.69|651.73|649.33|0
1647875500000|2022-03-21 15:11:40|652.09|649.69|651.91|649.51|652.18|649.78|651.91|649.51|0
1647875510000|2022-03-21 15:11:50|652.09|649.69|652.09|649.69|652.09|649.69|651.91|649.51|0
1647875520000|2022-03-21 15:12:00|651.73|649.33|652.46|650.06|652.46|650.06|651.73|649.33|0
1647875530000|2022-03-21 15:12:10|651.73|649.33|652|649.6|652|649.6|651.73|649.33|0
1647875540000|2022-03-21 15:12:20|651.91|649.51|651.73|649.33|651.91|649.51|651.55|649.15|0
1647875550000|2022-03-21 15:12:30|651.54|649.14|651.36|648.96|651.54|649.14|651.36|648.96|0
1647875560000|2022-03-21 15:12:40|651.54|649.14|651.36|648.96|651.54|649.14|651.36|648.96|0
1647875570000|2022-03-21 15:12:50|652.09|649.69|651.36|648.96|652.27|649.87|651.36|648.96|0
1647875580000|2022-03-21 15:13:00|651.18|648.78|651.18|648.78|651.18|648.78|651.18|648.78|0
1647875590000|2022-03-21 15:13:10|651.36|648.96|651|648.6|651.36|648.96|650.82|648.42|0
1647875600000|2022-03-21 15:13:20|650.82|648.42|650.63|648.23|650.82|648.42|650.63|648.23|0
1647875610000|2022-03-21 15:13:30|650.82|648.42|650.82|648.42|650.82|648.42|650.63|648.23|0
1647875620000|2022-03-21 15:13:40|650.45|648.05|650.45|648.05|650.45|648.05|650.45|648.05|0
1647875630000|2022-03-21 15:13:50|650.63|648.23|650.63|648.23|650.63|648.23|650.63|648.23|0
1647875640000|2022-03-21 15:14:00|650.45|648.05|650.27|647.87|650.45|648.05|650.27|647.87|0
1647875650000|2022-03-21 15:14:10|650.63|648.23|651|648.6|651|648.6|650.63|648.23|0
1647875660000|2022-03-21 15:14:20|650.82|648.42|650.82|648.42|651|648.6|650.82|648.42|0
1647875670000|2022-03-21 15:14:30|651|648.6|651.27|648.87|651.27|648.87|651|648.6|0
1647875680000|2022-03-21 15:14:40|651.54|649.14|650.82|648.42|651.54|649.14|650.82|648.42|0
1647875690000|2022-03-21 15:14:50|651|648.6|651.18|648.78|651.18|648.78|651|648.6|0
1647875700000|2022-03-21 15:15:00|651.54|649.14|652.09|649.69|652.09|649.69|651.36|648.96|0
1647875710000|2022-03-21 15:15:10|651.81|649.41|650.82|648.42|651.81|649.41|650.82|648.42|0
1647875720000|2022-03-21 15:15:20|651.18|648.78|650.82|648.42|651.27|648.87|650.82|648.42|0
1647875730000|2022-03-21 15:15:30|650.63|648.23|650.45|648.05|650.82|648.42|650.27|647.87|0
1647875740000|2022-03-21 15:15:40|650.27|647.87|650.45|648.05|650.45|648.05|650.27|647.87|0
1647875750000|2022-03-21 15:15:50|650.63|648.23|650.82|648.42|650.82|648.42|650.63|648.23|0
1647875760000|2022-03-21 15:16:00|651.18|648.78|651.91|649.51|651.91|649.51|651.18|648.78|0
1647875770000|2022-03-21 15:16:10|652.27|649.87|652.27|649.87|652.45|650.05|652.09|649.69|0
1647875780000|2022-03-21 15:16:20|653.09|650.69|654.46|652.06|654.46|652.06|653.09|650.69|0
1647875790000|2022-03-21 15:16:30|654.1|651.7|654.46|652.06|654.46|652.06|654.1|651.7|0
1647875800000|2022-03-21 15:16:40|654.64|652.24|655.56|653.16|655.56|653.16|654.64|652.24|0
1647875810000|2022-03-21 15:16:50|655.37|652.97|655.19|652.79|655.37|652.97|655.19|652.79|0
1647875820000|2022-03-21 15:17:00|655.37|652.97|655.74|653.34|655.74|653.34|655.37|652.97|0
1647875830000|2022-03-21 15:17:10|656.1|653.7|656.1|653.7|656.29|653.89|656.1|653.7|0
1647875840000|2022-03-21 15:17:20|655.92|653.52|656.01|653.61|656.01|653.61|655.74|653.34|0
1647875850000|2022-03-21 15:17:30|655.92|653.52|656.1|653.7|656.1|653.7|655.92|653.52|0
1647875860000|2022-03-21 15:17:40|655.92|653.52|655.56|653.16|655.92|653.52|655.56|653.16|0
1647875870000|2022-03-21 15:17:50|655.74|653.34|655.37|652.97|655.74|653.34|655.19|652.79|0
1647875880000|2022-03-21 15:18:00|655.74|653.34|656.1|653.7|656.1|653.7|655.74|653.34|0
1647875890000|2022-03-21 15:18:10|655.92|653.52|656.47|654.07|656.47|654.07|655.92|653.52|0
1647875900000|2022-03-21 15:18:20|656.29|653.89|656.47|654.07|656.47|654.07|656.29|653.89|0
1647875910000|2022-03-21 15:18:30|656.29|653.89|656.65|654.25|656.65|654.25|656.29|653.89|0
1647875920000|2022-03-21 15:18:40|656.47|654.07|656.47|654.07|656.74|654.34|656.47|654.07|0
1647875930000|2022-03-21 15:18:50|656.65|654.25|658.46|656.06|659.19|656.79|656.65|654.25|0
1647875940000|2022-03-21 15:19:00|657.92|655.52|653.74|651.34|657.92|655.52|653.74|651.34|0
1647875950000|2022-03-21 15:19:10|654.64|652.24|654.28|651.88|654.64|652.24|654.28|651.88|0
1647875960000|2022-03-21 15:19:20|653.91|651.51|654.09|651.69|654.09|651.69|653.91|651.51|0
1647875970000|2022-03-21 15:19:30|653.91|651.51|653.73|651.33|653.91|651.51|653.73|651.33|0
1647875980000|2022-03-21 15:19:40|653.36|650.96|653.36|650.96|653.36|650.96|653|650.6|0
1647875990000|2022-03-21 15:19:50|653|650.6|651.99|649.59|653|650.6|651.8|649.4|0
1647876000000|2022-03-21 15:20:00|652.17|649.77|651.62|649.22|652.17|649.77|651.62|649.22|0
1647876010000|2022-03-21 15:20:10|650.53|648.13|650.43|648.03|650.53|648.13|650.35|647.95|0
1647876020000|2022-03-21 15:20:20|650.89|648.49|650.16|647.76|651.07|648.67|650.16|647.76|0
1647876030000|2022-03-21 15:20:30|649.98|647.58|650.16|647.76|650.16|647.76|649.98|647.58|0
1647876040000|2022-03-21 15:20:40|650.53|648.13|650.71|648.31|650.71|648.31|650.35|647.95|0
1647876050000|2022-03-21 15:20:50|650.53|648.13|650.35|647.95|650.53|648.13|650.35|647.95|0
1647876060000|2022-03-21 15:21:00|650.53|648.13|649.98|647.58|650.53|648.13|649.98|647.58|0
1647876070000|2022-03-21 15:21:10|650.07|647.67|650.71|648.31|650.71|648.31|650.07|647.67|0
1647876080000|2022-03-21 15:21:20|650.53|648.13|651.16|648.76|651.16|648.76|650.53|648.13|0
1647876090000|2022-03-21 15:21:30|651.62|649.22|651.8|649.4|651.99|649.59|651.62|649.22|0
1647876100000|2022-03-21 15:21:40|651.62|649.22|651.8|649.4|651.8|649.4|651.62|649.22|0
1647876110000|2022-03-21 15:21:50|652.53|650.13|653.08|650.68|653.08|650.68|652.53|650.13|0
1647876120000|2022-03-21 15:22:00|652.72|650.32|652.07|649.67|653.26|650.86|652.07|649.67|0
1647876130000|2022-03-21 15:22:10|652.25|649.85|652.07|649.67|652.25|649.85|652.07|649.67|0
1647876140000|2022-03-21 15:22:20|651.89|649.49|651.89|649.49|651.89|649.49|651.71|649.31|0
1647876150000|2022-03-21 15:22:30|652.25|649.85|652.44|650.04|652.44|650.04|652.25|649.85|0
1647876160000|2022-03-21 15:22:40|652.25|649.85|652.44|650.04|652.44|650.04|652.07|649.67|0
1647876170000|2022-03-21 15:22:50|652.62|650.22|652.98|650.58|652.98|650.58|652.44|650.04|0
1647876180000|2022-03-21 15:23:00|652.8|650.4|652.8|650.4|652.8|650.4|652.62|650.22|0
1647876190000|2022-03-21 15:23:10|652.62|650.22|652.98|650.58|652.98|650.58|652.62|650.22|0
1647876200000|2022-03-21 15:23:20|652.8|650.4|653.17|650.77|653.17|650.77|652.8|650.4|0
1647876210000|2022-03-21 15:23:30|653.35|650.95|653.72|651.32|653.72|651.32|653.35|650.95|0
1647876220000|2022-03-21 15:23:40|653.9|651.5|653.9|651.5|653.9|651.5|653.9|651.5|0
1647876230000|2022-03-21 15:23:50|654.08|651.68|654.26|651.86|654.26|651.86|654.08|651.68|0
1647876240000|2022-03-21 15:24:00|654.08|651.68|653.53|651.13|654.26|651.86|653.53|651.13|0
1647876250000|2022-03-21 15:24:10|654.26|651.86|654.26|651.86|654.26|651.86|654.08|651.68|0
1647876260000|2022-03-21 15:24:20|654.45|652.05|653.9|651.5|654.63|652.23|653.9|651.5|0
1647876270000|2022-03-21 15:24:30|653.72|651.32|653.72|651.32|654.08|651.68|653.72|651.32|0
1647876280000|2022-03-21 15:24:40|653.53|651.13|653.9|651.5|653.9|651.5|653.53|651.13|0
1647876290000|2022-03-21 15:24:50|653.53|651.13|653.72|651.32|653.9|651.5|653.53|651.13|0
1647876300000|2022-03-21 15:25:00|653.53|651.13|653.62|651.22|653.62|651.22|653.35|650.95|0
1647876310000|2022-03-21 15:25:10|654.26|651.86|654.45|652.05|654.45|652.05|654.26|651.86|0
1647876320000|2022-03-21 15:25:20|654.63|652.23|654.63|652.23|654.63|652.23|654.53|652.13|0
1647876330000|2022-03-21 15:25:30|655.36|652.96|655.36|652.96|655.36|652.96|655.18|652.78|0
1647876340000|2022-03-21 15:25:40|655.55|653.15|655.73|653.33|655.82|653.42|655.55|653.15|0
1647876350000|2022-03-21 15:25:50|655.54|653.14|655.18|652.78|655.54|653.14|655.18|652.78|0
1647876360000|2022-03-21 15:26:00|654.45|652.05|654.81|652.41|654.81|652.41|654.26|651.86|0
1647876370000|2022-03-21 15:26:10|655|652.6|654.81|652.41|655.08|652.68|654.81|652.41|0
1647876380000|2022-03-21 15:26:20|654.63|652.23|654.45|652.05|654.63|652.23|654.45|652.05|0
1647876390000|2022-03-21 15:26:30|654.26|651.86|654.45|652.05|654.81|652.41|654.26|651.86|0
1647876400000|2022-03-21 15:26:40|654.35|651.95|654.72|652.32|654.72|652.32|654.35|651.95|0
1647876410000|2022-03-21 15:26:50|654.81|652.41|654.53|652.13|654.81|652.41|654.53|652.13|0
1647876420000|2022-03-21 15:27:00|654.63|652.23|654.81|652.41|654.9|652.5|654.63|652.23|0
1647876430000|2022-03-21 15:27:10|655|652.6|654.63|652.23|655|652.6|654.45|652.05|0
1647876440000|2022-03-21 15:27:20|654.45|652.05|655|652.6|655|652.6|654.45|652.05|0
1647876450000|2022-03-21 15:27:30|655.18|652.78|655.18|652.78|655.36|652.96|655.18|652.78|0
1647876460000|2022-03-21 15:27:40|654.99|652.59|655.08|652.68|655.08|652.68|654.99|652.59|0
1647876470000|2022-03-21 15:27:50|654.81|652.41|654.81|652.41|654.99|652.59|654.81|652.41|0
1647876480000|2022-03-21 15:28:00|654.63|652.23|654.45|652.05|654.63|652.23|654.45|652.05|0
1647876490000|2022-03-21 15:28:10|654.63|652.23|654.81|652.41|655.18|652.78|654.63|652.23|0
1647876500000|2022-03-21 15:28:20|654.26|651.86|654.81|652.41|654.81|652.41|654.26|651.86|0
1647876510000|2022-03-21 15:28:30|654.63|652.23|654.26|651.86|654.72|652.32|654.26|651.86|0
1647876520000|2022-03-21 15:28:40|654.63|652.23|654.63|652.23|654.81|652.41|654.45|652.05|0
1647876530000|2022-03-21 15:28:50|654.81|652.41|654.45|652.05|654.81|652.41|654.45|652.05|0
1647876540000|2022-03-21 15:29:00|654.08|651.68|654.99|652.59|654.99|652.59|654.08|651.68|0
1647876550000|2022-03-21 15:29:10|655.36|652.96|655.91|653.51|655.91|653.51|655.36|652.96|0
1647876560000|2022-03-21 15:29:20|656.09|653.69|655.54|653.14|656.09|653.69|655.54|653.14|0
1647876570000|2022-03-21 15:29:30|655.36|652.96|654.81|652.41|655.36|652.96|654.81|652.41|0
1647876580000|2022-03-21 15:29:40|655.08|652.68|654.81|652.41|655.08|652.68|654.81|652.41|0
1647876590000|2022-03-21 15:29:50|654.99|652.59|654.26|651.86|654.99|652.59|654.26|651.86|0
1647876600000|2022-03-21 15:30:00|654.44|652.04|654.63|652.23|654.63|652.23|654.44|652.04|0
1647876610000|2022-03-21 15:30:10|654.81|652.41|654.81|652.41|654.81|652.41|654.63|652.23|0
1647876620000|2022-03-21 15:30:20|654.63|652.23|653.9|651.5|654.63|652.23|653.9|651.5|0
1647876630000|2022-03-21 15:30:30|653.71|651.31|653.53|651.13|653.71|651.31|653.53|651.13|0
1647876640000|2022-03-21 15:30:40|653.35|650.95|653.53|651.13|653.53|651.13|653.35|650.95|0
1647876650000|2022-03-21 15:30:50|653.62|651.22|652.43|650.03|653.62|651.22|652.43|650.03|0
1647876660000|2022-03-21 15:31:00|652.62|650.22|652.52|650.12|652.98|650.58|652.52|650.12|0
1647876670000|2022-03-21 15:31:10|652.62|650.22|653.35|650.95|653.35|650.95|652.62|650.22|0
1647876680000|2022-03-21 15:31:20|653.9|651.5|653.71|651.31|653.9|651.5|653.53|651.13|0
1647876690000|2022-03-21 15:31:30|653.9|651.5|654.26|651.86|654.44|652.04|653.9|651.5|0
1647876700000|2022-03-21 15:31:40|654.44|652.04|654.26|651.86|654.63|652.23|654.26|651.86|0
1647876710000|2022-03-21 15:31:50|654.44|652.04|654.63|652.23|654.63|652.23|654.44|652.04|0
1647876720000|2022-03-21 15:32:00|653.9|651.5|653.9|651.5|654.08|651.68|653.9|651.5|0
1647876730000|2022-03-21 15:32:10|653.71|651.31|653.53|651.13|653.71|651.31|653.53|651.13|0
1647876740000|2022-03-21 15:32:20|653.16|650.76|653.43|651.03|653.43|651.03|653.16|650.76|0
1647876750000|2022-03-21 15:32:30|653.35|650.95|652.07|649.67|653.35|650.95|651.88|649.48|0
1647876760000|2022-03-21 15:32:40|651.88|649.48|652.25|649.85|652.25|649.85|651.88|649.48|0
1647876770000|2022-03-21 15:32:50|652.07|649.67|652.43|650.03|652.61|650.21|652.07|649.67|0
1647876780000|2022-03-21 15:33:00|652.8|650.4|652.8|650.4|652.8|650.4|652.8|650.4|0
1647876790000|2022-03-21 15:33:10|652.98|650.58|652.8|650.4|652.98|650.58|652.8|650.4|0
1647876800000|2022-03-21 15:33:20|652.61|650.21|652.43|650.03|652.61|650.21|652.43|650.03|0
1647876810000|2022-03-21 15:33:30|652.61|650.21|652.61|650.21|652.8|650.4|652.61|650.21|0
1647876820000|2022-03-21 15:33:40|652.43|650.03|652.8|650.4|652.8|650.4|652.07|649.67|0
1647876830000|2022-03-21 15:33:50|652.98|650.58|652.8|650.4|652.98|650.58|652.8|650.4|0
1647876840000|2022-03-21 15:34:00|652.61|650.21|652.8|650.4|652.98|650.58|652.61|650.21|0
1647876850000|2022-03-21 15:34:10|653.07|650.67|653.16|650.76|653.16|650.76|652.98|650.58|0
1647876860000|2022-03-21 15:34:20|653.35|650.95|652.98|650.58|653.35|650.95|652.8|650.4|0
1647876870000|2022-03-21 15:34:30|653.16|650.76|653.35|650.95|653.53|651.13|653.16|650.76|0
1647876880000|2022-03-21 15:34:40|653.53|651.13|653.71|651.31|653.71|651.31|653.53|651.13|0
1647876890000|2022-03-21 15:34:50|653.62|651.22|653.35|650.95|653.62|651.22|653.35|650.95|0
1647876900000|2022-03-21 15:35:00|653.71|651.31|653.71|651.31|653.89|651.49|653.71|651.31|0
1647876910000|2022-03-21 15:35:10|653.89|651.49|653.8|651.4|653.89|651.49|653.71|651.31|0
1647876920000|2022-03-21 15:35:20|653.89|651.49|652.98|650.58|653.89|651.49|652.98|650.58|0
1647876930000|2022-03-21 15:35:30|652.8|650.4|651.7|649.3|652.8|650.4|651.7|649.3|0
1647876940000|2022-03-21 15:35:40|651.88|649.48|651.52|649.12|651.88|649.48|651.52|649.12|0
1647876950000|2022-03-21 15:35:50|651.7|649.3|651.52|649.12|651.88|649.48|651.52|649.12|0
1647876960000|2022-03-21 15:36:00|651.15|648.75|649.51|647.11|651.15|648.75|649.51|647.11|0
1647876970000|2022-03-21 15:36:10|649.87|647.47|650.06|647.66|650.06|647.66|649.69|647.29|0
1647876980000|2022-03-21 15:36:20|649.96|647.56|650.42|648.02|650.42|648.02|649.87|647.47|0
1647876990000|2022-03-21 15:36:30|650.06|647.66|650.42|648.02|650.42|648.02|650.06|647.66|0
1647877000000|2022-03-21 15:36:40|650.6|648.2|650.97|648.57|650.97|648.57|650.42|648.02|0
1647877010000|2022-03-21 15:36:50|651.7|649.3|652.61|650.21|652.61|650.21|651.7|649.3|0
1647877020000|2022-03-21 15:37:00|652.8|650.4|652.61|650.21|652.98|650.58|652.61|650.21|0
1647877030000|2022-03-21 15:37:10|652.98|650.58|652.98|650.58|652.98|650.58|652.8|650.4|0
1647877040000|2022-03-21 15:37:20|653.53|651.13|653.8|651.4|653.8|651.4|653.53|651.13|0
1647877050000|2022-03-21 15:37:30|654.08|651.68|653.89|651.49|654.08|651.68|653.71|651.31|0
1647877060000|2022-03-21 15:37:40|653.71|651.31|652.8|650.4|653.71|651.31|652.8|650.4|0
1647877070000|2022-03-21 15:37:50|652.98|650.58|652.8|650.4|653.16|650.76|652.8|650.4|0
1647877080000|2022-03-21 15:38:00|653.16|650.76|653.16|650.76|653.16|650.76|652.98|650.58|0
1647877090000|2022-03-21 15:38:10|652.8|650.4|653.16|650.76|653.34|650.94|652.8|650.4|0
1647877100000|2022-03-21 15:38:20|652.98|650.58|653.16|650.76|653.16|650.76|652.98|650.58|0
1647877110000|2022-03-21 15:38:30|652.98|650.58|653.16|650.76|653.16|650.76|652.8|650.4|0
1647877120000|2022-03-21 15:38:40|653.34|650.94|653.34|650.94|653.34|650.94|653.16|650.76|0
1647877130000|2022-03-21 15:38:50|653.71|651.31|654.08|651.68|654.08|651.68|653.71|651.31|0
1647877140000|2022-03-21 15:39:00|654.44|652.04|653.89|651.49|654.62|652.22|653.89|651.49|0
1647877150000|2022-03-21 15:39:10|653.34|650.94|652.61|650.21|653.34|650.94|652.61|650.21|0
1647877160000|2022-03-21 15:39:20|652.79|650.39|652.06|649.66|652.79|650.39|652.06|649.66|0
1647877170000|2022-03-21 15:39:30|651.88|649.48|651.7|649.3|651.88|649.48|651.7|649.3|0
1647877180000|2022-03-21 15:39:40|651.88|649.48|651.52|649.12|651.88|649.48|651.52|649.12|0
1647877190000|2022-03-21 15:39:50|651.88|649.48|652.06|649.66|652.06|649.66|651.88|649.48|0
1647877200000|2022-03-21 15:40:00|652.25|649.85|652.52|650.12|652.79|650.39|652.25|649.85|0
1647877210000|2022-03-21 15:40:10|652.61|650.21|652.25|649.85|652.61|650.21|652.25|649.85|0
1647877220000|2022-03-21 15:40:20|651.88|649.48|652.25|649.85|652.25|649.85|651.7|649.3|0
1647877230000|2022-03-21 15:40:30|652.61|650.21|652.25|649.85|652.61|650.21|652.25|649.85|0
1647877240000|2022-03-21 15:40:40|652.61|650.21|652.79|650.39|652.79|650.39|652.43|650.03|0
1647877250000|2022-03-21 15:40:50|652.98|650.58|652.79|650.39|652.98|650.58|652.79|650.39|0
1647877260000|2022-03-21 15:41:00|652.98|650.58|653.89|651.49|653.89|651.49|652.98|650.58|0
1647877270000|2022-03-21 15:41:10|654.26|651.86|654.62|652.22|654.62|652.22|654.26|651.86|0
1647877280000|2022-03-21 15:41:20|654.44|652.04|654.99|652.59|654.99|652.59|654.44|652.04|0
1647877290000|2022-03-21 15:41:30|654.81|652.41|654.07|651.67|654.81|652.41|654.07|651.67|0
1647877300000|2022-03-21 15:41:40|654.26|651.86|654.26|651.86|654.44|652.04|654.26|651.86|0
1647877310000|2022-03-21 15:41:50|653.89|651.49|654.44|652.04|654.44|652.04|653.89|651.49|0
1647877320000|2022-03-21 15:42:00|654.16|651.76|654.44|652.04|654.62|652.22|654.16|651.76|0
1647877330000|2022-03-21 15:42:10|654.81|652.41|654.44|652.04|654.81|652.41|654.44|652.04|0
1647877340000|2022-03-21 15:42:20|654.34|651.94|654.07|651.67|654.34|651.94|654.07|651.67|0
1647877350000|2022-03-21 15:42:30|653.89|651.49|653.52|651.12|653.89|651.49|653.52|651.12|0
1647877360000|2022-03-21 15:42:40|653.16|650.76|651.7|649.3|653.34|650.94|651.7|649.3|0
1647877370000|2022-03-21 15:42:50|651.88|649.48|652.43|650.03|652.43|650.03|651.88|649.48|0
1647877380000|2022-03-21 15:43:00|652.24|649.84|652.43|650.03|652.43|650.03|651.88|649.48|0
1647877390000|2022-03-21 15:43:10|652.24|649.84|652.43|650.03|652.43|650.03|651.88|649.48|0
1647877400000|2022-03-21 15:43:20|652.61|650.21|652.43|650.03|652.61|650.21|652.24|649.84|0
1647877410000|2022-03-21 15:43:30|652.61|650.21|652.24|649.84|652.61|650.21|652.24|649.84|0
1647877420000|2022-03-21 15:43:40|652.61|650.21|652.43|650.03|652.61|650.21|652.43|650.03|0
1647877430000|2022-03-21 15:43:50|652.06|649.66|652.06|649.66|652.06|649.66|651.88|649.48|0
1647877440000|2022-03-21 15:44:00|651.88|649.48|652.24|649.84|652.33|649.93|651.88|649.48|0
1647877450000|2022-03-21 15:44:10|651.15|648.75|651.15|648.75|651.24|648.84|651.15|648.75|0
1647877460000|2022-03-21 15:44:20|650.97|648.57|650.05|647.65|650.97|648.57|650.05|647.65|0
1647877470000|2022-03-21 15:44:30|649.87|647.47|649.51|647.11|649.87|647.47|649.51|647.11|0
1647877480000|2022-03-21 15:44:40|649.32|646.92|648.78|646.38|649.32|646.92|648.78|646.38|0
1647877490000|2022-03-21 15:44:50|648.59|646.19|649.32|646.92|649.51|647.11|648.59|646.19|0
1647877500000|2022-03-21 15:45:00|649.14|646.74|649.69|647.29|649.69|647.29|649.14|646.74|0
1647877510000|2022-03-21 15:45:10|649.14|646.74|649.69|647.29|649.87|647.47|649.14|646.74|0
1647877520000|2022-03-21 15:45:20|649.87|647.47|649.69|647.29|649.87|647.47|649.5|647.1|0
1647877530000|2022-03-21 15:45:30|649.87|647.47|649.87|647.47|650.05|647.65|649.87|647.47|0
1647877540000|2022-03-21 15:45:40|650.05|647.65|649.69|647.29|650.05|647.65|649.69|647.29|0
1647877550000|2022-03-21 15:45:50|649.87|647.47|650.23|647.83|650.23|647.83|649.87|647.47|0
1647877560000|2022-03-21 15:46:00|650.78|648.38|651.33|648.93|651.42|649.02|650.78|648.38|0
1647877570000|2022-03-21 15:46:10|651.51|649.11|651.15|648.75|651.51|649.11|651.15|648.75|0
1647877580000|2022-03-21 15:46:20|651.33|648.93|651.15|648.75|651.33|648.93|651.15|648.75|0
1647877590000|2022-03-21 15:46:30|651.33|648.93|651.15|648.75|651.33|648.93|651.15|648.75|0
1647877600000|2022-03-21 15:46:40|651.33|648.93|651.15|648.75|651.33|648.93|651.15|648.75|0
1647877610000|2022-03-21 15:46:50|651.33|648.93|650.96|648.56|651.33|648.93|650.96|648.56|0
1647877620000|2022-03-21 15:47:00|651.33|648.93|650.96|648.56|651.33|648.93|650.96|648.56|0
1647877630000|2022-03-21 15:47:10|651.23|648.83|651.33|648.93|651.33|648.93|651.15|648.75|0
1647877640000|2022-03-21 15:47:20|651.42|649.02|651.33|648.93|651.51|649.11|651.33|648.93|0
1647877650000|2022-03-21 15:47:30|651.23|648.83|651.33|648.93|651.51|649.11|651.23|648.83|0
1647877660000|2022-03-21 15:47:40|650.96|648.56|651.33|648.93|651.33|648.93|650.96|648.56|0
1647877670000|2022-03-21 15:47:50|651.15|648.75|651.51|649.11|651.6|649.2|651.15|648.75|0
1647877680000|2022-03-21 15:48:00|651.69|649.29|651.51|649.11|651.69|649.29|651.51|649.11|0
1647877690000|2022-03-21 15:48:10|651.33|648.93|651.69|649.29|651.69|649.29|651.33|648.93|0
1647877700000|2022-03-21 15:48:20|651.51|649.11|651.51|649.11|651.69|649.29|651.33|648.93|0
1647877710000|2022-03-21 15:48:30|651.88|649.48|651.88|649.48|651.88|649.48|651.69|649.29|0
1647877720000|2022-03-21 15:48:40|651.51|649.11|651.33|648.93|651.51|649.11|650.96|648.56|0
1647877730000|2022-03-21 15:48:50|651.51|649.11|651.69|649.29|651.69|649.29|651.51|649.11|0
1647877740000|2022-03-21 15:49:00|651.51|649.11|651.69|649.29|651.69|649.29|651.51|649.11|0
1647877750000|2022-03-21 15:49:10|651.15|648.75|650.96|648.56|651.15|648.75|650.96|648.56|0
1647877760000|2022-03-21 15:49:20|651.05|648.65|650.42|648.02|651.05|648.65|650.23|647.83|0
1647877770000|2022-03-21 15:49:30|650.23|647.83|649.32|646.92|650.23|647.83|649.32|646.92|0
1647877780000|2022-03-21 15:49:40|649.14|646.74|648.77|646.37|649.14|646.74|648.59|646.19|0
1647877790000|2022-03-21 15:49:50|649.32|646.92|649.5|647.1|649.69|647.29|649.32|646.92|0
1647877800000|2022-03-21 15:50:00|649.87|647.47|649.5|647.1|650.32|647.92|649.5|647.1|0
1647877810000|2022-03-21 15:50:10|649.69|647.29|649.69|647.29|649.69|647.29|649.5|647.1|0
1647877820000|2022-03-21 15:50:20|649.5|647.1|650.05|647.65|650.05|647.65|649.5|647.1|0
1647877830000|2022-03-21 15:50:30|650.23|647.83|650.78|648.38|650.78|648.38|650.23|647.83|0
1647877840000|2022-03-21 15:50:40|650.69|648.29|650.23|647.83|650.69|648.29|650.23|647.83|0
1647877850000|2022-03-21 15:50:50|650.05|647.65|650.78|648.38|650.78|648.38|650.05|647.65|0
1647877860000|2022-03-21 15:51:00|650.6|648.2|649.87|647.47|650.78|648.38|649.68|647.28|0
1647877870000|2022-03-21 15:51:10|649.32|646.92|648.96|646.56|649.32|646.92|648.96|646.56|0
1647877880000|2022-03-21 15:51:20|648.77|646.37|649.32|646.92|649.32|646.92|648.77|646.37|0
1647877890000|2022-03-21 15:51:30|649.41|647.01|649.32|646.92|649.41|647.01|649.32|646.92|0
1647877900000|2022-03-21 15:51:40|649.5|647.1|649.87|647.47|649.87|647.47|649.5|647.1|0
1647877910000|2022-03-21 15:51:50|649.77|647.37|650.41|648.01|650.41|648.01|649.77|647.37|0
1647877920000|2022-03-21 15:52:00|650.23|647.83|650.41|648.01|650.41|648.01|650.23|647.83|0
1647877930000|2022-03-21 15:52:10|650.32|647.92|650.41|648.01|650.78|648.38|650.32|647.92|0
1647877940000|2022-03-21 15:52:20|650.6|648.2|651.51|649.11|651.51|649.11|650.6|648.2|0
1647877950000|2022-03-21 15:52:30|651.69|649.29|651.14|648.74|651.69|649.29|651.14|648.74|0
1647877960000|2022-03-21 15:52:40|651.33|648.93|652.06|649.66|652.06|649.66|651.33|648.93|0
1647877970000|2022-03-21 15:52:50|652.24|649.84|652.24|649.84|652.42|650.02|652.24|649.84|0
1647877980000|2022-03-21 15:53:00|652.42|650.02|652.42|650.02|652.42|650.02|652.24|649.84|0
1647877990000|2022-03-21 15:53:10|652.79|650.39|653.15|650.75|653.15|650.75|652.79|650.39|0
1647878000000|2022-03-21 15:53:20|653.34|650.94|654.44|652.04|654.44|652.04|653.34|650.94|0
1647878010000|2022-03-21 15:53:30|654.25|651.85|654.62|652.22|654.62|652.22|654.25|651.85|0
1647878020000|2022-03-21 15:53:40|654.98|652.58|654.43|652.03|654.98|652.58|654.43|652.03|0
1647878030000|2022-03-21 15:53:50|654.25|651.85|653.89|651.49|654.25|651.85|653.89|651.49|0
1647878040000|2022-03-21 15:54:00|654.07|651.67|654.07|651.67|654.07|651.67|653.89|651.49|0
1647878050000|2022-03-21 15:54:10|654.25|651.85|654.07|651.67|654.25|651.85|654.07|651.67|0
1647878060000|2022-03-21 15:54:20|653.89|651.49|652.61|650.21|653.89|651.49|652.61|650.21|0
1647878070000|2022-03-21 15:54:30|652.42|650.02|652.06|649.66|652.42|650.02|652.06|649.66|0
1647878080000|2022-03-21 15:54:40|652.42|650.02|652.97|650.57|652.97|650.57|652.42|650.02|0
1647878090000|2022-03-21 15:54:50|652.79|650.39|652.42|650.02|652.97|650.57|652.42|650.02|0
1647878100000|2022-03-21 15:55:00|651.69|649.29|650.78|648.38|651.69|649.29|650.78|648.38|0
1647878110000|2022-03-21 15:55:10|650.87|648.47|650.6|648.2|650.96|648.56|650.6|648.2|0
1647878120000|2022-03-21 15:55:20|651.51|649.11|651.69|649.29|651.69|649.29|651.33|648.93|0
1647878130000|2022-03-21 15:55:30|651.87|649.47|652.06|649.66|652.06|649.66|651.87|649.47|0
1647878140000|2022-03-21 15:55:40|652.51|650.11|652.51|650.11|652.61|650.21|652.42|650.02|0
1647878150000|2022-03-21 15:55:50|652.88|650.48|652.79|650.39|652.97|650.57|652.79|650.39|0
1647878160000|2022-03-21 15:56:00|653.06|650.66|653.06|650.66|653.34|650.94|653.06|650.66|0
1647878170000|2022-03-21 15:56:10|653.15|650.75|654.25|651.85|654.25|651.85|652.97|650.57|0
1647878180000|2022-03-21 15:56:20|654.07|651.67|654.25|651.85|654.43|652.03|654.07|651.67|0
1647878190000|2022-03-21 15:56:30|654.43|652.03|654.8|652.4|654.8|652.4|654.07|651.67|0
1647878200000|2022-03-21 15:56:40|654.98|652.58|654.8|652.4|654.98|652.58|654.8|652.4|0
1647878210000|2022-03-21 15:56:50|655.07|652.67|655.17|652.77|655.17|652.77|654.98|652.58|0
1647878220000|2022-03-21 15:57:00|654.98|652.58|654.07|651.67|654.98|652.58|654.07|651.67|0
1647878230000|2022-03-21 15:57:10|653.88|651.48|654.25|651.85|654.25|651.85|653.7|651.3|0
1647878240000|2022-03-21 15:57:20|653.88|651.48|654.8|652.4|654.8|652.4|653.88|651.48|0
1647878250000|2022-03-21 15:57:30|654.98|652.58|655.17|652.77|655.17|652.77|654.8|652.4|0
1647878260000|2022-03-21 15:57:40|654.98|652.58|655.35|652.95|655.35|652.95|654.98|652.58|0
1647878270000|2022-03-21 15:57:50|655.17|652.77|655.71|653.31|655.71|653.31|654.98|652.58|0
1647878280000|2022-03-21 15:58:00|655.9|653.5|656.08|653.68|656.08|653.68|655.9|653.5|0
1647878290000|2022-03-21 15:58:10|655.9|653.5|656.26|653.86|656.26|653.86|655.9|653.5|0
1647878300000|2022-03-21 15:58:20|655.44|653.04|655.44|653.04|655.44|653.04|654.98|652.58|0
1647878310000|2022-03-21 15:58:30|655.53|653.13|655.71|653.31|655.71|653.31|655.53|653.13|0
1647878320000|2022-03-21 15:58:40|655.53|653.13|655.53|653.13|655.53|653.13|655.35|652.95|0
1647878330000|2022-03-21 15:58:50|655.62|653.22|653.34|650.94|655.62|653.22|653.15|650.75|0
1647878340000|2022-03-21 15:59:00|652.97|650.57|652.97|650.57|652.97|650.57|652.24|649.84|0
1647878350000|2022-03-21 15:59:10|653.34|650.94|653.88|651.48|653.88|651.48|653.33|650.93|0
1647878360000|2022-03-21 15:59:20|654.07|651.67|654.07|651.67|654.07|651.67|653.79|651.39|0
1647878370000|2022-03-21 15:59:30|653.88|651.48|653.33|650.93|653.88|651.48|653.33|650.93|0
1647878380000|2022-03-21 15:59:40|653.52|651.12|653.7|651.3|653.7|651.3|653.52|651.12|0
1647878390000|2022-03-21 15:59:50|654.07|651.67|654.25|651.85|654.25|651.85|654.07|651.67|0
1647878400000|2022-03-21 16:00:00|654.34|651.94|653.7|651.3|654.34|651.94|653.52|651.12|0
1647878410000|2022-03-21 16:00:10|654.43|652.03|654.07|651.67|655.16|652.76|654.07|651.67|0
1647878420000|2022-03-21 16:00:20|653.7|651.3|653.33|650.93|654.07|651.67|653.33|650.93|0
1647878430000|2022-03-21 16:00:30|652.6|650.2|652.97|650.57|653.15|650.75|652.6|650.2|0
1647878440000|2022-03-21 16:00:40|652.79|650.39|652.79|650.39|652.97|650.57|652.6|650.2|0
1647878450000|2022-03-21 16:00:50|652.42|650.02|650.96|648.56|652.42|650.02|650.96|648.56|0
1647878460000|2022-03-21 16:01:00|650.59|648.19|650.96|648.56|650.96|648.56|650.59|648.19|0
1647878470000|2022-03-21 16:01:10|651.51|649.11|652.24|649.84|652.24|649.84|651.51|649.11|0
1647878480000|2022-03-21 16:01:20|651.51|649.11|651.87|649.47|651.87|649.47|651.51|649.11|0
1647878490000|2022-03-21 16:01:30|652.05|649.65|652.05|649.65|652.05|649.65|652.05|649.65|0
1647878500000|2022-03-21 16:01:40|651.87|649.47|652.05|649.65|652.05|649.65|651.87|649.47|0
1647878510000|2022-03-21 16:01:50|651.69|649.29|651.51|649.11|652.05|649.65|651.51|649.11|0
1647878520000|2022-03-21 16:02:00|651.69|649.29|650.78|648.38|651.69|649.29|650.78|648.38|0
1647878530000|2022-03-21 16:02:10|650.59|648.19|650.78|648.38|650.78|648.38|650.59|648.19|0
1647878540000|2022-03-21 16:02:20|650.5|648.1|649.86|647.46|650.59|648.19|649.86|647.46|0
1647878550000|2022-03-21 16:02:30|650.05|647.65|650.41|648.01|650.41|648.01|650.05|647.65|0
1647878560000|2022-03-21 16:02:40|650.05|647.65|650.96|648.56|650.96|648.56|650.05|647.65|0
1647878570000|2022-03-21 16:02:50|650.68|648.28|650.96|648.56|650.96|648.56|650.41|648.01|0
1647878580000|2022-03-21 16:03:00|651.14|648.74|651.32|648.92|651.32|648.92|650.96|648.56|0
1647878590000|2022-03-21 16:03:10|651.14|648.74|651.14|648.74|651.32|648.92|650.96|648.56|0
1647878600000|2022-03-21 16:03:20|650.96|648.56|651.14|648.74|651.69|649.29|650.96|648.56|0
1647878610000|2022-03-21 16:03:30|651.32|648.92|651.32|648.92|651.69|649.29|651.32|648.92|0
1647878620000|2022-03-21 16:03:40|651.51|649.11|651.14|648.74|651.51|649.11|651.14|648.74|0
1647878630000|2022-03-21 16:03:50|651.32|648.92|651.87|649.47|651.87|649.47|651.14|648.74|0
1647878640000|2022-03-21 16:04:00|651.69|649.29|650.96|648.56|651.69|649.29|650.96|648.56|0
1647878650000|2022-03-21 16:04:10|650.59|648.19|650.68|648.28|650.68|648.28|650.41|648.01|0
1647878660000|2022-03-21 16:04:20|650.59|648.19|650.96|648.56|651.14|648.74|650.59|648.19|0
1647878670000|2022-03-21 16:04:30|651.14|648.74|650.59|648.19|651.14|648.74|650.41|648.01|0
1647878680000|2022-03-21 16:04:40|650.23|647.83|650.23|647.83|650.23|647.83|650.23|647.83|0
1647878690000|2022-03-21 16:04:50|650.41|648.01|650.59|648.19|650.59|648.19|650.31|647.91|0
1647878700000|2022-03-21 16:05:00|650.77|648.37|650.59|648.19|651.14|648.74|650.59|648.19|0
1647878710000|2022-03-21 16:05:10|650.96|648.56|650.41|648.01|650.96|648.56|650.41|648.01|0
1647878720000|2022-03-21 16:05:20|650.77|648.37|650.41|648.01|650.77|648.37|650.41|648.01|0
1647878730000|2022-03-21 16:05:30|650.31|647.91|650.23|647.83|650.41|648.01|650.04|647.64|0
1647878740000|2022-03-21 16:05:40|649.86|647.46|649.31|646.91|649.86|647.46|648.58|646.18|0
1647878750000|2022-03-21 16:05:50|649.5|647.1|649.13|646.73|649.5|647.1|649.13|646.73|0
1647878760000|2022-03-21 16:06:00|648.95|646.55|648.77|646.37|648.95|646.55|648.77|646.37|0
1647878770000|2022-03-21 16:06:10|648.58|646.18|650.04|647.64|650.04|647.64|648.58|646.18|0
1647878780000|2022-03-21 16:06:20|650.41|648.01|650.41|648.01|650.41|648.01|650.04|647.64|0
1647878790000|2022-03-21 16:06:30|650.23|647.83|651.14|648.74|651.14|648.74|650.23|647.83|0
1647878800000|2022-03-21 16:06:40|650.96|648.56|651.32|648.92|651.32|648.92|650.96|648.56|0
1647878810000|2022-03-21 16:06:50|651.5|649.1|651.14|648.74|651.5|649.1|650.77|648.37|0
1647878820000|2022-03-21 16:07:00|651.32|648.92|651.14|648.74|651.32|648.92|650.96|648.56|0
1647878830000|2022-03-21 16:07:10|651.32|648.92|651.32|648.92|651.41|649.01|651.23|648.83|0
1647878840000|2022-03-21 16:07:20|651.87|649.47|652.42|650.02|652.42|650.02|651.87|649.47|0
1647878850000|2022-03-21 16:07:30|652.14|649.74|652.14|649.74|652.6|650.2|652.14|649.74|0
1647878860000|2022-03-21 16:07:40|652.23|649.83|652.32|649.92|652.42|650.02|652.23|649.83|0
1647878870000|2022-03-21 16:07:50|652.42|650.02|652.23|649.83|652.42|650.02|651.87|649.47|0
1647878880000|2022-03-21 16:08:00|652.05|649.65|650.77|648.37|652.05|649.65|650.77|648.37|0
1647878890000|2022-03-21 16:08:10|651.32|648.92|651.5|649.1|651.77|649.37|651.32|648.92|0
1647878900000|2022-03-21 16:08:20|651.59|649.19|651.77|649.37|651.87|649.47|651.59|649.19|0
1647878910000|2022-03-21 16:08:30|651.5|649.1|651.5|649.1|651.69|649.29|651.5|649.1|0
1647878920000|2022-03-21 16:08:40|651.87|649.47|652.23|649.83|652.23|649.83|651.87|649.47|0
1647878930000|2022-03-21 16:08:50|652.42|650.02|652.78|650.38|652.78|650.38|652.42|650.02|0
1647878940000|2022-03-21 16:09:00|652.6|650.2|653.15|650.75|653.15|650.75|652.6|650.2|0
1647878950000|2022-03-21 16:09:10|653.33|650.93|653.51|651.11|653.51|651.11|653.33|650.93|0
1647878960000|2022-03-21 16:09:20|653.78|651.38|653.7|651.3|654.06|651.66|653.51|651.11|0
1647878970000|2022-03-21 16:09:30|653.51|651.11|653.15|650.75|653.51|651.11|652.78|650.38|0
1647878980000|2022-03-21 16:09:40|653.05|650.65|652.96|650.56|653.33|650.93|652.96|650.56|0
1647878990000|2022-03-21 16:09:50|652.78|650.38|653.15|650.75|653.15|650.75|652.78|650.38|0
1647879000000|2022-03-21 16:10:00|652.6|650.2|652.6|650.2|652.6|650.2|652.42|650.02|0
1647879010000|2022-03-21 16:10:10|652.5|650.1|652.23|649.83|652.5|650.1|651.14|648.74|0
1647879020000|2022-03-21 16:10:20|652.05|649.65|651.96|649.56|652.23|649.83|651.96|649.56|0
1647879030000|2022-03-21 16:10:30|651.87|649.47|652.23|649.83|652.42|650.02|651.87|649.47|0
1647879040000|2022-03-21 16:10:40|652.69|650.29|652.6|650.2|652.69|650.29|652.6|650.2|0
1647879050000|2022-03-21 16:10:50|653.15|650.75|653.15|650.75|653.15|650.75|653.15|650.75|0
1647879060000|2022-03-21 16:11:00|653.33|650.93|653.15|650.75|653.51|651.11|653.15|650.75|0
1647879070000|2022-03-21 16:11:10|653.33|650.93|653.51|651.11|653.7|651.3|653.33|650.93|0
1647879080000|2022-03-21 16:11:20|653.88|651.48|653.88|651.48|653.88|651.48|653.7|651.3|0
1647879090000|2022-03-21 16:11:30|653.51|651.11|653.05|650.65|653.51|651.11|653.05|650.65|0
1647879100000|2022-03-21 16:11:40|653.15|650.75|653.42|651.02|653.6|651.2|653.15|650.75|0
1647879110000|2022-03-21 16:11:50|653.23|650.83|653.51|651.11|653.6|651.2|653.23|650.83|0
1647879120000|2022-03-21 16:12:00|653.42|651.02|653.7|651.3|653.88|651.48|653.42|651.02|0
1647879130000|2022-03-21 16:12:10|653.88|651.48|653.33|650.93|653.88|651.48|653.33|650.93|0
1647879140000|2022-03-21 16:12:20|653.51|651.11|653.15|650.75|653.51|651.11|653.15|650.75|0
1647879150000|2022-03-21 16:12:30|653.33|650.93|653.33|650.93|653.6|651.2|653.33|650.93|0
1647879160000|2022-03-21 16:12:40|653.51|651.11|653.7|651.3|653.7|651.3|653.33|650.93|0
1647879170000|2022-03-21 16:12:50|653.51|651.11|652.78|650.38|653.51|651.11|652.78|650.38|0
1647879180000|2022-03-21 16:13:00|652.5|650.1|652.6|650.2|652.6|650.2|652.42|650.02|0
1647879190000|2022-03-21 16:13:10|652.23|649.83|652.05|649.65|652.23|649.83|652.05|649.65|0
1647879200000|2022-03-21 16:13:20|652.23|649.83|652.41|650.01|652.41|650.01|652.23|649.83|0
1647879210000|2022-03-21 16:13:30|652.05|649.65|651.68|649.28|652.23|649.83|651.68|649.28|0
1647879220000|2022-03-21 16:13:40|651.87|649.47|652.32|649.92|652.32|649.92|651.87|649.47|0
1647879230000|2022-03-21 16:13:50|652.05|649.65|652.41|650.01|652.41|650.01|652.05|649.65|0
1647879240000|2022-03-21 16:14:00|652.6|650.2|652.69|650.29|652.78|650.38|652.6|650.2|0
1647879250000|2022-03-21 16:14:10|651.87|649.47|652.41|650.01|652.41|650.01|651.87|649.47|0
1647879260000|2022-03-21 16:14:20|652.78|650.38|653.15|650.75|653.15|650.75|652.78|650.38|0
1647879270000|2022-03-21 16:14:30|653.33|650.93|653.88|651.48|654.06|651.66|653.33|650.93|0
1647879280000|2022-03-21 16:14:40|653.97|651.57|653.97|651.57|654.15|651.75|653.97|651.57|0
1647879290000|2022-03-21 16:14:50|653.88|651.48|653.51|651.11|654.06|651.66|653.51|651.11|0
1647879300000|2022-03-21 16:15:00|653.69|651.29|653.69|651.29|654.06|651.66|653.51|651.11|0
1647879310000|2022-03-21 16:15:10|653.88|651.48|654.61|652.21|654.61|652.21|653.88|651.48|0
1647879320000|2022-03-21 16:15:20|654.24|651.84|654.15|651.75|654.24|651.84|653.88|651.48|0
1647879330000|2022-03-21 16:15:30|654.43|652.03|653.33|650.93|654.43|652.03|653.33|650.93|0
1647879340000|2022-03-21 16:15:40|653.05|650.65|652.23|649.83|653.05|650.65|652.23|649.83|0
1647879350000|2022-03-21 16:15:50|652.41|650.01|652.23|649.83|652.6|650.2|652.23|649.83|0
1647879360000|2022-03-21 16:16:00|652.05|649.65|652.05|649.65|652.05|649.65|651.87|649.47|0
1647879370000|2022-03-21 16:16:10|652.6|650.2|652.6|650.2|652.78|650.38|652.6|650.2|0
1647879380000|2022-03-21 16:16:20|652.68|650.28|652.05|649.65|652.68|650.28|652.05|649.65|0
1647879390000|2022-03-21 16:16:30|652.23|649.83|652.41|650.01|652.78|650.38|652.23|649.83|0
1647879400000|2022-03-21 16:16:40|652.6|650.2|652.68|650.28|652.68|650.28|652.6|650.2|0
1647879410000|2022-03-21 16:16:50|652.05|649.65|651.87|649.47|652.05|649.65|651.68|649.28|0
1647879420000|2022-03-21 16:17:00|651.32|648.92|651.13|648.73|651.32|648.92|650.77|648.37|0
1647879430000|2022-03-21 16:17:10|650.95|648.55|651.87|649.47|651.87|649.47|650.95|648.55|0
1647879440000|2022-03-21 16:17:20|651.68|649.28|651.32|648.92|651.87|649.47|651.32|648.92|0
1647879450000|2022-03-21 16:17:30|650.95|648.55|650.86|648.46|650.95|648.55|650.59|648.19|0
1647879460000|2022-03-21 16:17:40|651.32|648.92|651.32|648.92|651.5|649.1|651.32|648.92|0
1647879470000|2022-03-21 16:17:50|650.77|648.37|650.59|648.19|650.77|648.37|650.4|648|0
1647879480000|2022-03-21 16:18:00|650.4|648|651.13|648.73|651.13|648.73|650.4|648|0
1647879490000|2022-03-21 16:18:10|651.5|649.1|652.05|649.65|652.41|650.01|651.5|649.1|0
1647879500000|2022-03-21 16:18:20|652.23|649.83|652.23|649.83|652.32|649.92|651.95|649.55|0
1647879510000|2022-03-21 16:18:30|652.41|650.01|652.78|650.38|652.78|650.38|652.41|650.01|0
1647879520000|2022-03-21 16:18:40|652.6|650.2|652.87|650.47|652.87|650.47|652.6|650.2|0
1647879530000|2022-03-21 16:18:50|652.96|650.56|652.23|649.83|653.14|650.74|652.23|649.83|0
1647879540000|2022-03-21 16:19:00|652.05|649.65|652.78|650.38|652.78|650.38|652.05|649.65|0
1647879550000|2022-03-21 16:19:10|652.96|650.56|652.78|650.38|653.14|650.74|652.78|650.38|0
1647879560000|2022-03-21 16:19:20|652.96|650.56|652.6|650.2|652.96|650.56|652.6|650.2|0
1647879570000|2022-03-21 16:19:30|652.96|650.56|653.14|650.74|653.14|650.74|652.78|650.38|0
1647879580000|2022-03-21 16:19:40|652.96|650.56|653.33|650.93|653.33|650.93|652.96|650.56|0
1647879590000|2022-03-21 16:19:50|653.51|651.11|653.51|651.11|653.51|651.11|653.33|650.93|0
1647879600000|2022-03-21 16:20:00|653.33|650.93|652.78|650.38|653.33|650.93|652.78|650.38|0
1647879610000|2022-03-21 16:20:10|653.14|650.74|653.88|651.48|653.88|651.48|652.96|650.56|0
1647879620000|2022-03-21 16:20:20|653.87|651.47|654.06|651.66|654.06|651.66|653.69|651.29|0
1647879630000|2022-03-21 16:20:30|654.24|651.84|655.71|653.31|655.71|653.31|654.24|651.84|0
1647879640000|2022-03-21 16:20:40|655.89|653.49|655.89|653.49|655.89|653.49|655.71|653.31|0
1647879650000|2022-03-21 16:20:50|655.34|652.94|654.79|652.39|655.34|652.94|654.79|652.39|0
1647879660000|2022-03-21 16:21:00|654.97|652.57|654.79|652.39|654.97|652.57|654.61|652.21|0
1647879670000|2022-03-21 16:21:10|654.69|652.29|655.52|653.12|655.52|653.12|654.69|652.29|0
1647879680000|2022-03-21 16:21:20|655.71|653.31|655.98|653.58|655.98|653.58|655.71|653.31|0
1647879690000|2022-03-21 16:21:30|656.07|653.67|656.25|653.85|656.25|653.85|656.07|653.67|0
1647879700000|2022-03-21 16:21:40|656.07|653.67|655.89|653.49|656.07|653.67|655.89|653.49|0
1647879710000|2022-03-21 16:21:50|655.7|653.3|655.7|653.3|655.7|653.3|655.7|653.3|0
1647879720000|2022-03-21 16:22:00|655.89|653.49|655.7|653.3|656.07|653.67|655.7|653.3|0
1647879730000|2022-03-21 16:22:10|656.07|653.67|655.7|653.3|656.07|653.67|655.7|653.3|0
1647879740000|2022-03-21 16:22:20|656.07|653.67|656.44|654.04|656.44|654.04|655.89|653.49|0
1647879750000|2022-03-21 16:22:30|656.25|653.85|655.89|653.49|656.25|653.85|655.89|653.49|0
1647879760000|2022-03-21 16:22:40|656.07|653.67|656.07|653.67|656.07|653.67|656.07|653.67|0
1647879770000|2022-03-21 16:22:50|655.7|653.3|655.34|652.94|655.7|653.3|655.34|652.94|0
1647879780000|2022-03-21 16:23:00|655.52|653.12|655.15|652.75|655.52|653.12|655.15|652.75|0
1647879790000|2022-03-21 16:23:10|655.34|652.94|655.52|653.12|655.52|653.12|655.34|652.94|0
1647879800000|2022-03-21 16:23:20|655.7|653.3|655.15|652.75|655.7|653.3|655.15|652.75|0
1647879810000|2022-03-21 16:23:30|655.7|653.3|655.98|653.58|655.98|653.58|655.7|653.3|0
1647879820000|2022-03-21 16:23:40|655.89|653.49|656.44|654.04|656.62|654.22|655.89|653.49|0
1647879830000|2022-03-21 16:23:50|656.25|653.85|656.62|654.22|656.62|654.22|656.25|653.85|0
1647879840000|2022-03-21 16:24:00|656.71|654.31|656.62|654.22|656.71|654.31|656.44|654.04|0
1647879850000|2022-03-21 16:24:10|656.34|653.94|656.25|653.85|656.44|654.04|656.25|653.85|0
1647879860000|2022-03-21 16:24:20|656.62|654.22|656.25|653.85|656.62|654.22|656.25|653.85|0
1647879870000|2022-03-21 16:24:30|656.44|654.04|656.25|653.85|656.44|654.04|656.25|653.85|0
1647879880000|2022-03-21 16:24:40|655.89|653.49|655.97|653.57|655.97|653.57|655.89|653.49|0
1647879890000|2022-03-21 16:24:50|656.07|653.67|655.89|653.49|656.07|653.67|655.7|653.3|0
1647879900000|2022-03-21 16:25:00|656.25|653.85|656.62|654.22|656.62|654.22|656.25|653.85|0
1647879910000|2022-03-21 16:25:10|656.34|653.94|655.89|653.49|656.44|654.04|655.89|653.49|0
1647879920000|2022-03-21 16:25:20|655.7|653.3|656.07|653.67|656.07|653.67|655.52|653.12|0
1647879930000|2022-03-21 16:25:30|655.89|653.49|656.25|653.85|656.44|654.04|655.89|653.49|0
1647879940000|2022-03-21 16:25:40|656.62|654.22|656.99|654.59|656.99|654.59|656.44|654.04|0
1647879950000|2022-03-21 16:25:50|656.8|654.4|656.25|653.85|656.8|654.4|656.25|653.85|0
1647879960000|2022-03-21 16:26:00|655.89|653.49|655.97|653.57|656.07|653.67|655.89|653.49|0
1647879970000|2022-03-21 16:26:10|655.89|653.49|655.7|653.3|655.97|653.57|655.7|653.3|0
1647879980000|2022-03-21 16:26:20|655.34|652.94|655.7|653.3|655.7|653.3|655.34|652.94|0
1647879990000|2022-03-21 16:26:30|655.89|653.49|655.52|653.12|656.07|653.67|655.52|653.12|0
1647880000000|2022-03-21 16:26:40|655.34|652.94|655.7|653.3|655.7|653.3|655.34|652.94|0
1647880010000|2022-03-21 16:26:50|655.52|653.12|655.7|653.3|655.7|653.3|655.52|653.12|0
1647880020000|2022-03-21 16:27:00|655.89|653.49|655.52|653.12|656.07|653.67|655.52|653.12|0
1647880030000|2022-03-21 16:27:10|655.61|653.21|655.7|653.3|655.7|653.3|655.34|652.94|0
1647880040000|2022-03-21 16:27:20|656.07|653.67|655.89|653.49|656.07|653.67|655.7|653.3|0
1647880050000|2022-03-21 16:27:30|655.97|653.57|654.6|652.2|656.07|653.67|654.6|652.2|0
1647880060000|2022-03-21 16:27:40|654.05|651.65|654.24|651.84|654.24|651.84|654.05|651.65|0
1647880070000|2022-03-21 16:27:50|654.05|651.65|654.24|651.84|654.42|652.02|654.05|651.65|0
1647880080000|2022-03-21 16:28:00|654.05|651.65|653.96|651.56|654.24|651.84|653.96|651.56|0
1647880090000|2022-03-21 16:28:10|653.87|651.47|654.6|652.2|654.6|652.2|653.87|651.47|0
1647880100000|2022-03-21 16:28:20|655.15|652.75|654.97|652.57|655.15|652.75|654.6|652.2|0
1647880110000|2022-03-21 16:28:30|655.34|652.94|655.15|652.75|655.34|652.94|655.15|652.75|0
1647880120000|2022-03-21 16:28:40|654.97|652.57|653.69|651.29|654.97|652.57|653.69|651.29|0
1647880130000|2022-03-21 16:28:50|654.05|651.65|654.05|651.65|654.05|651.65|654.05|651.65|0
1647880140000|2022-03-21 16:29:00|653.51|651.11|653.59|651.19|653.69|651.29|653.51|651.11|0
1647880150000|2022-03-21 16:29:10|653.69|651.29|653.32|650.92|653.69|651.29|653.32|650.92|0
1647880160000|2022-03-21 16:29:20|653.87|651.47|653.69|651.29|653.87|651.47|653.69|651.29|0
1647880170000|2022-03-21 16:29:30|653.87|651.47|654.24|651.84|654.6|652.2|653.87|651.47|0
1647880180000|2022-03-21 16:29:40|654.42|652.02|654.24|651.84|654.42|652.02|654.24|651.84|0
1647880190000|2022-03-21 16:29:50|654.05|651.65|654.24|651.84|654.24|651.84|654.05|651.65|0
1647880200000|2022-03-21 16:30:00|654.32|651.92|648.48|646.08|654.42|652.02|648.48|646.08|0
1647880210000|2022-03-21 16:30:10|648.39|645.99|648.76|646.36|648.76|646.36|648.39|645.99|0
1647880220000|2022-03-21 16:30:20|650.22|647.82|647.57|645.17|650.22|647.82|647.57|645.17|0
1647880230000|2022-03-21 16:30:30|647.48|645.08|647.12|644.72|647.93|645.53|647.12|644.72|0
1647880240000|2022-03-21 16:30:40|646.93|644.53|646.02|643.62|646.93|644.53|645.84|643.44|0
1647880250000|2022-03-21 16:30:50|645.84|643.44|643.75|641.35|645.84|643.44|643.75|641.35|0
1647880260000|2022-03-21 16:31:00|644.2|641.8|645.66|643.26|645.66|643.26|644.2|641.8|0
1647880270000|2022-03-21 16:31:10|645.75|643.35|645.11|642.71|645.75|643.35|644.75|642.35|0
1647880280000|2022-03-21 16:31:20|644.84|642.44|643.93|641.53|644.84|642.44|643.66|641.26|0
1647880290000|2022-03-21 16:31:30|643.48|641.08|641.12|638.72|643.48|641.08|641.12|638.72|0
1647880300000|2022-03-21 16:31:40|641.02|638.62|640.39|637.99|641.02|638.62|640.39|637.99|0
1647880310000|2022-03-21 16:31:50|640.93|638.53|641.3|638.9|641.3|638.9|640.93|638.53|0
1647880320000|2022-03-21 16:32:00|640.93|638.53|641.12|638.72|641.12|638.72|639.93|637.53|0
1647880330000|2022-03-21 16:32:10|642.29|639.89|641.84|639.44|642.29|639.89|641.48|639.08|0
1647880340000|2022-03-21 16:32:20|641.66|639.26|639.46|637.06|641.84|639.44|639.46|637.06|0
1647880350000|2022-03-21 16:32:30|643.1|640.7|644.55|642.15|644.55|642.15|643.01|640.61|0
1647880360000|2022-03-21 16:32:40|645|642.6|645.1|642.7|645.28|642.88|645|642.6|0
1647880370000|2022-03-21 16:32:50|645.64|643.24|645.64|643.24|645.64|643.24|645.46|643.06|0
1647880380000|2022-03-21 16:33:00|644.01|641.61|644.01|641.61|644.1|641.7|643.46|641.06|0
1647880390000|2022-03-21 16:33:10|642.37|639.97|643.46|641.06|643.55|641.15|642.37|639.97|0
1647880400000|2022-03-21 16:33:20|643.28|640.88|644.1|641.7|644.1|641.7|643.28|640.88|0
1647880410000|2022-03-21 16:33:30|644.82|642.42|644.82|642.42|645.1|642.7|644.82|642.42|0
1647880420000|2022-03-21 16:33:40|645.28|642.88|644.37|641.97|645.28|642.88|644.37|641.97|0
1647880430000|2022-03-21 16:33:50|644.01|641.61|642.92|640.52|644.01|641.61|642.37|639.97|0
1647880440000|2022-03-21 16:34:00|641.65|639.25|641.29|638.89|641.83|639.43|641.29|638.89|0
1647880450000|2022-03-21 16:34:10|642.01|639.61|641.55|639.15|642.01|639.61|641.55|639.15|0
1647880460000|2022-03-21 16:34:20|641.47|639.07|641.29|638.89|641.47|639.07|641.29|638.89|0
1647880470000|2022-03-21 16:34:30|641.1|638.7|641.47|639.07|641.65|639.25|641.1|638.7|0
1647880480000|2022-03-21 16:34:40|641.37|638.97|641.83|639.43|641.83|639.43|641.19|638.79|0
1647880490000|2022-03-21 16:34:50|642.37|639.97|643.1|640.7|643.1|640.7|642.19|639.79|0
1647880500000|2022-03-21 16:35:00|642.82|640.42|641.28|638.88|642.82|640.42|641.28|638.88|0
1647880510000|2022-03-21 16:35:10|641.1|638.7|639.83|637.43|641.1|638.7|639.83|637.43|0
1647880520000|2022-03-21 16:35:20|639.65|637.25|639.11|636.71|639.65|637.25|639.11|636.71|0
1647880530000|2022-03-21 16:35:30|638.93|636.53|638.57|636.17|638.93|636.53|638.21|635.81|0
1647880540000|2022-03-21 16:35:40|638.39|635.99|637.84|635.44|638.39|635.99|637.84|635.44|0
1647880550000|2022-03-21 16:35:50|638.02|635.62|637.93|635.53|638.02|635.62|637.84|635.44|0
1647880560000|2022-03-21 16:36:00|638.02|635.62|636.94|634.54|638.02|635.62|636.94|634.54|0
1647880570000|2022-03-21 16:36:10|636.76|634.36|636.4|634|636.76|634.36|636.4|634|0
1647880580000|2022-03-21 16:36:20|636.58|634.18|636.58|634.18|636.58|634.18|636.4|634|0
1647880590000|2022-03-21 16:36:30|636.94|634.54|636.76|634.36|637.48|635.08|636.76|634.36|0
1647880600000|2022-03-21 16:36:40|636.94|634.54|636.58|634.18|636.94|634.54|636.58|634.18|0
1647880610000|2022-03-21 16:36:50|636.76|634.36|637.48|635.08|637.84|635.44|636.76|634.36|0
1647880620000|2022-03-21 16:37:00|637.57|635.17|635.85|633.45|637.57|635.17|635.85|633.45|0
1647880630000|2022-03-21 16:37:10|635.67|633.27|635.67|633.27|635.67|633.27|635.49|633.09|0
1647880640000|2022-03-21 16:37:20|635.85|633.45|635.67|633.27|635.85|633.45|635.67|633.27|0
1647880650000|2022-03-21 16:37:30|635.58|633.18|635.22|632.82|635.58|633.18|635.22|632.82|0
1647880660000|2022-03-21 16:37:40|635.31|632.91|634.95|632.55|635.31|632.91|634.95|632.55|0
1647880670000|2022-03-21 16:37:50|635.31|632.91|636.76|634.36|636.76|634.36|635.31|632.91|0
1647880680000|2022-03-21 16:38:00|636.21|633.81|636.58|634.18|636.76|634.36|636.21|633.81|0
1647880690000|2022-03-21 16:38:10|636.21|633.81|635.67|633.27|636.21|633.81|635.67|633.27|0
1647880700000|2022-03-21 16:38:20|635.49|633.09|635.49|633.09|635.49|633.09|635.31|632.91|0
1647880710000|2022-03-21 16:38:30|635.67|633.27|636.12|633.72|636.21|633.81|635.67|633.27|0
1647880720000|2022-03-21 16:38:40|635.85|633.45|636.03|633.63|636.03|633.63|635.85|633.45|0
1647880730000|2022-03-21 16:38:50|635.31|632.91|635.4|633|635.49|633.09|635.31|632.91|0
1647880740000|2022-03-21 16:39:00|635.85|633.45|637.84|635.44|637.84|635.44|635.85|633.45|0
1647880750000|2022-03-21 16:39:10|637.3|634.9|637.12|634.72|637.57|635.17|636.94|634.54|0
1647880760000|2022-03-21 16:39:20|636.94|634.54|637.57|635.17|637.57|635.17|636.94|634.54|0
1647880770000|2022-03-21 16:39:30|637.66|635.26|637.66|635.26|638.02|635.62|637.66|635.26|0
1647880780000|2022-03-21 16:39:40|638.02|635.62|639.29|636.89|639.29|636.89|638.02|635.62|0
1647880790000|2022-03-21 16:39:50|638.29|635.89|639.47|637.07|639.47|637.07|638.29|635.89|0
1647880800000|2022-03-21 16:40:00|639.65|637.25|639.29|636.89|639.83|637.43|639.29|636.89|0
1647880810000|2022-03-21 16:40:10|639.65|637.25|640.56|638.16|640.56|638.16|639.65|637.25|0
1647880820000|2022-03-21 16:40:20|640.46|638.06|640.92|638.52|640.92|638.52|640.46|638.06|0
1647880830000|2022-03-21 16:40:30|640.83|638.43|639.47|637.07|640.83|638.43|639.47|637.07|0
1647880840000|2022-03-21 16:40:40|640.19|637.79|640.38|637.98|640.38|637.98|639.83|637.43|0
1647880850000|2022-03-21 16:40:50|639.28|636.88|640.55|638.15|640.55|638.15|639.28|636.88|0
1647880860000|2022-03-21 16:41:00|640.37|637.97|638.55|636.15|640.37|637.97|638.55|636.15|0
1647880870000|2022-03-21 16:41:10|638.74|636.34|638.01|635.61|638.74|636.34|638.01|635.61|0
1647880880000|2022-03-21 16:41:20|639.28|636.88|638.92|636.52|639.37|636.97|638.92|636.52|0
1647880890000|2022-03-21 16:41:30|638.74|636.34|638.92|636.52|638.92|636.52|638.19|635.79|0
1647880900000|2022-03-21 16:41:40|639.1|636.7|639.1|636.7|639.46|637.06|639.1|636.7|0
1647880910000|2022-03-21 16:41:50|638.37|635.97|638.37|635.97|638.92|636.52|638.37|635.97|0
1647880920000|2022-03-21 16:42:00|639|636.6|640.73|638.33|640.73|638.33|639|636.6|0
1647880930000|2022-03-21 16:42:10|641.28|638.88|641.28|638.88|641.46|639.06|640.91|638.51|0
1647880940000|2022-03-21 16:42:20|641.09|638.69|640.19|637.79|641.09|638.69|640.19|637.79|0
1647880950000|2022-03-21 16:42:30|640.37|637.97|640.73|638.33|641.09|638.69|640.37|637.97|0
1647880960000|2022-03-21 16:42:40|640.91|638.51|641.73|639.33|641.73|639.33|640.91|638.51|0
1647880970000|2022-03-21 16:42:50|641.46|639.06|641.36|638.96|642|639.6|641.36|638.96|0
1647880980000|2022-03-21 16:43:00|641.82|639.42|641.46|639.06|641.82|639.42|641.46|639.06|0
1647880990000|2022-03-21 16:43:10|641.64|639.24|641.64|639.24|641.82|639.42|641.64|639.24|0
1647881000000|2022-03-21 16:43:20|642|639.6|641.82|639.42|642|639.6|641.82|639.42|0
1647881010000|2022-03-21 16:43:30|641.91|639.51|641.28|638.88|641.91|639.51|641.09|638.69|0
1647881020000|2022-03-21 16:43:40|640.91|638.51|640.91|638.51|640.91|638.51|640.37|637.97|0
1647881030000|2022-03-21 16:43:50|640.37|637.97|640.73|638.33|640.73|638.33|640.37|637.97|0
1647881040000|2022-03-21 16:44:00|640.55|638.15|641.28|638.88|641.28|638.88|640.55|638.15|0
1647881050000|2022-03-21 16:44:10|641.46|639.06|641.64|639.24|642|639.6|641.28|638.88|0
1647881060000|2022-03-21 16:44:20|642|639.6|642|639.6|642|639.6|641.82|639.42|0
1647881070000|2022-03-21 16:44:30|641.91|639.51|642|639.6|642|639.6|641.82|639.42|0
1647881080000|2022-03-21 16:44:40|642.18|639.78|642.18|639.78|642.36|639.96|642.18|639.78|0
1647881090000|2022-03-21 16:44:50|642.36|639.96|644.18|641.78|644.18|641.78|642.18|639.78|0
1647881100000|2022-03-21 16:45:00|643.82|641.42|642.91|640.51|643.82|641.42|642.91|640.51|0
1647881110000|2022-03-21 16:45:10|642.18|639.78|642.18|639.78|642.18|639.78|642.18|639.78|0
1647881120000|2022-03-21 16:45:20|641.82|639.42|642.55|640.15|642.55|640.15|641.82|639.42|0
1647881130000|2022-03-21 16:45:30|643.27|640.87|643.46|641.06|643.46|641.06|643.09|640.69|0
1647881140000|2022-03-21 16:45:40|643.72|641.32|642.91|640.51|643.72|641.32|642.91|640.51|0
1647881150000|2022-03-21 16:45:50|643.46|641.06|643.72|641.32|643.82|641.42|643.46|641.06|0
1647881160000|2022-03-21 16:46:00|643.64|641.24|641.64|639.24|643.64|641.24|641.64|639.24|0
1647881170000|2022-03-21 16:46:10|641.82|639.42|642.18|639.78|642.18|639.78|641.72|639.32|0
1647881180000|2022-03-21 16:46:20|642|639.6|642.18|639.78|642.18|639.78|642|639.6|0
1647881190000|2022-03-21 16:46:30|642|639.6|642.45|640.05|642.45|640.05|642|639.6|0
1647881200000|2022-03-21 16:46:40|642.18|639.78|642.91|640.51|642.91|640.51|642.18|639.78|0
1647881210000|2022-03-21 16:46:50|642.18|639.78|642|639.6|642.18|639.78|642|639.6|0
1647881220000|2022-03-21 16:47:00|642.55|640.15|642.18|639.78|642.55|640.15|642.18|639.78|0
1647881230000|2022-03-21 16:47:10|642.36|639.96|643.82|641.42|643.82|641.42|642.36|639.96|0
1647881240000|2022-03-21 16:47:20|643.09|640.69|642.91|640.51|643.27|640.87|642.91|640.51|0
1647881250000|2022-03-21 16:47:30|642.45|640.05|642|639.6|642.45|640.05|641.82|639.42|0
1647881260000|2022-03-21 16:47:40|642.18|639.78|642.36|639.96|642.36|639.96|642|639.6|0
1647881270000|2022-03-21 16:47:50|641.91|639.51|641.27|638.87|642.18|639.78|641.27|638.87|0
1647881280000|2022-03-21 16:48:00|641.46|639.06|641.27|638.87|641.46|639.06|641.09|638.69|0
1647881290000|2022-03-21 16:48:10|641.09|638.69|641.46|639.06|641.64|639.24|641.09|638.69|0
1647881300000|2022-03-21 16:48:20|641.72|639.32|642.73|640.33|642.73|640.33|641.64|639.24|0
1647881310000|2022-03-21 16:48:30|642.55|640.15|642.36|639.96|642.81|640.41|642.36|639.96|0
1647881320000|2022-03-21 16:48:40|642.73|640.33|642.63|640.23|642.73|640.33|642.36|639.96|0
1647881330000|2022-03-21 16:48:50|642.73|640.33|642|639.6|642.91|640.51|642|639.6|0
1647881340000|2022-03-21 16:49:00|642.54|640.14|642.91|640.51|642.91|640.51|642.54|640.14|0
1647881350000|2022-03-21 16:49:10|643.09|640.69|643.27|640.87|643.27|640.87|643.09|640.69|0
1647881360000|2022-03-21 16:49:20|643.09|640.69|643.09|640.69|643.09|640.69|643.09|640.69|0
1647881370000|2022-03-21 16:49:30|643.27|640.87|643.64|641.24|643.64|641.24|642.91|640.51|0
1647881380000|2022-03-21 16:49:40|643.82|641.42|644.18|641.78|644.91|642.51|643.82|641.42|0
1647881390000|2022-03-21 16:49:50|643.64|641.24|643.82|641.42|643.82|641.42|643.45|641.05|0
1647881400000|2022-03-21 16:50:00|642.73|640.33|642.73|640.33|642.73|640.33|642.63|640.23|0
1647881410000|2022-03-21 16:50:10|642.91|640.51|641.9|639.5|642.91|640.51|641.9|639.5|0
1647881420000|2022-03-21 16:50:20|641.72|639.32|641.27|638.87|641.72|639.32|641.09|638.69|0
1647881430000|2022-03-21 16:50:30|641.36|638.96|640.73|638.33|641.45|639.05|640.73|638.33|0
1647881440000|2022-03-21 16:50:40|640.91|638.51|640.91|638.51|641.09|638.69|640.81|638.41|0
1647881450000|2022-03-21 16:50:50|641.09|638.69|641.27|638.87|641.27|638.87|641.09|638.69|0
1647881460000|2022-03-21 16:51:00|640.91|638.51|641.64|639.24|641.64|639.24|640.91|638.51|0
1647881470000|2022-03-21 16:51:10|640.73|638.33|639.64|637.24|640.73|638.33|639.64|637.24|0
1647881480000|2022-03-21 16:51:20|639.18|636.78|638.19|635.79|639.18|636.78|638.19|635.79|0
1647881490000|2022-03-21 16:51:30|638.27|635.87|638.55|636.15|638.55|636.15|638.27|635.87|0
1647881500000|2022-03-21 16:51:40|638.01|635.61|637.83|635.43|638.55|636.15|637.83|635.43|0
1647881510000|2022-03-21 16:51:50|637.64|635.24|636.74|634.34|637.64|635.24|636.74|634.34|0
1647881520000|2022-03-21 16:52:00|636.92|634.52|637.83|635.43|637.83|635.43|636.92|634.52|0
1647881530000|2022-03-21 16:52:10|636.92|634.52|636.92|634.52|637.28|634.88|636.92|634.52|0
1647881540000|2022-03-21 16:52:20|636.56|634.16|637.01|634.61|637.1|634.7|636.38|633.98|0
1647881550000|2022-03-21 16:52:30|636.56|634.16|636.56|634.16|637.1|634.7|636.38|633.98|0
1647881560000|2022-03-21 16:52:40|636.19|633.79|636.74|634.34|636.74|634.34|636.19|633.79|0
1647881570000|2022-03-21 16:52:50|637.1|634.7|636.92|634.52|637.1|634.7|636.82|634.42|0
1647881580000|2022-03-21 16:53:00|636.82|634.42|636.74|634.34|636.82|634.42|636.56|634.16|0
1647881590000|2022-03-21 16:53:10|636.38|633.98|638.01|635.61|638.01|635.61|636.38|633.98|0
1647881600000|2022-03-21 16:53:20|637.28|634.88|637.1|634.7|637.28|634.88|637.1|634.7|0
1647881610000|2022-03-21 16:53:30|636.92|634.52|637.1|634.7|637.1|634.7|636.92|634.52|0
1647881620000|2022-03-21 16:53:40|637.28|634.88|637.37|634.97|637.55|635.15|637.28|634.88|0
1647881630000|2022-03-21 16:53:50|637.1|634.7|635.83|633.43|637.1|634.7|635.83|633.43|0
1647881640000|2022-03-21 16:54:00|635.92|633.52|635.11|632.71|635.92|633.52|635.11|632.71|0
1647881650000|2022-03-21 16:54:10|635.29|632.89|634.57|632.17|635.29|632.89|634.57|632.17|0
1647881660000|2022-03-21 16:54:20|634.02|631.62|632.94|630.54|634.2|631.8|632.94|630.54|0
1647881670000|2022-03-21 16:54:30|632.58|630.18|632.94|630.54|633.12|630.72|632.58|630.18|0
1647881680000|2022-03-21 16:54:40|633.3|630.9|633.3|630.9|633.48|631.08|633.3|630.9|0
1647881690000|2022-03-21 16:54:50|632.94|630.54|632.76|630.36|632.94|630.54|632.76|630.36|0
1647881700000|2022-03-21 16:55:00|632.58|630.18|632.94|630.54|632.94|630.54|632.04|629.64|0
1647881710000|2022-03-21 16:55:10|632.58|630.18|633.84|631.44|633.84|631.44|632.58|630.18|0
1647881720000|2022-03-21 16:55:20|634.2|631.8|635.56|633.16|635.56|633.16|634.2|631.8|0
1647881730000|2022-03-21 16:55:30|635.83|633.43|635.19|632.79|635.83|633.43|634.93|632.53|0
1647881740000|2022-03-21 16:55:40|635.29|632.89|635.56|633.16|635.65|633.25|635.29|632.89|0
1647881750000|2022-03-21 16:55:50|635.19|632.79|635.11|632.71|635.19|632.79|634.57|632.17|0
1647881760000|2022-03-21 16:56:00|635.29|632.89|635.11|632.71|635.83|633.43|635.11|632.71|0
1647881770000|2022-03-21 16:56:10|635.01|632.61|634.57|632.17|635.01|632.61|634.57|632.17|0
1647881780000|2022-03-21 16:56:20|634.75|632.35|635.11|632.71|635.11|632.71|634.47|632.07|0
1647881790000|2022-03-21 16:56:30|634.2|631.8|634.38|631.98|634.38|631.98|634.2|631.8|0
1647881800000|2022-03-21 16:56:40|634.75|632.35|634.93|632.53|634.93|632.53|634.38|631.98|0
1647881810000|2022-03-21 16:56:50|634.02|631.62|634.38|631.98|634.56|632.16|634.02|631.62|0
1647881820000|2022-03-21 16:57:00|634.2|631.8|633.48|631.08|634.2|631.8|633.3|630.9|0
1647881830000|2022-03-21 16:57:10|633.3|630.9|632.4|630|633.3|630.9|632.4|630|0
1647881840000|2022-03-21 16:57:20|631.67|629.27|631.31|628.91|631.67|629.27|631.31|628.91|0
1647881850000|2022-03-21 16:57:30|631.49|629.09|631.76|629.36|631.76|629.36|631.49|629.09|0
1647881860000|2022-03-21 16:57:40|631.49|629.09|631.4|629|631.49|629.09|631.31|628.91|0
1647881870000|2022-03-21 16:57:50|631.58|629.18|631.49|629.09|631.58|629.18|631.31|628.91|0
1647881880000|2022-03-21 16:58:00|632.04|629.64|631.13|628.73|632.04|629.64|631.13|628.73|0
1647881890000|2022-03-21 16:58:10|630.95|628.55|630.59|628.19|631.13|628.73|630.59|628.19|0
1647881900000|2022-03-21 16:58:20|630.41|628.01|630.77|628.37|630.77|628.37|630.32|627.92|0
1647881910000|2022-03-21 16:58:30|628.75|626.35|628.75|626.35|628.75|626.35|628.38|625.98|0
1647881920000|2022-03-21 16:58:40|628.57|626.17|629.11|626.71|629.11|626.71|628.57|626.17|0
1647881930000|2022-03-21 16:58:50|629.01|626.61|628.38|625.98|629.29|626.89|628.38|625.98|0
1647881940000|2022-03-21 16:59:00|628.57|626.17|630.59|628.19|631.49|629.09|628.57|626.17|0
1647881950000|2022-03-21 16:59:10|630.77|628.37|630.59|628.19|630.86|628.46|630.59|628.19|0
1647881960000|2022-03-21 16:59:20|630.77|628.37|631.13|628.73|631.13|628.73|630.59|628.19|0
1647881970000|2022-03-21 16:59:30|631.31|628.91|631.67|629.27|631.85|629.45|631.31|628.91|0
1647881980000|2022-03-21 16:59:40|631.49|629.09|631.67|629.27|632.03|629.63|631.49|629.09|0
1647881990000|2022-03-21 16:59:50|631.49|629.09|631.67|629.27|631.85|629.45|631.31|628.91|0
1647882000000|2022-03-21 17:00:00|632.03|629.63|630.59|628.19|632.03|629.63|630.59|628.19|0
1647882010000|2022-03-21 17:00:10|630.77|628.37|630.59|628.19|630.77|628.37|630.59|628.19|0
1647882020000|2022-03-21 17:00:20|630.05|627.65|629.33|626.93|630.05|627.65|629.33|626.93|0
1647882030000|2022-03-21 17:00:30|629.15|626.75|629.23|626.83|629.33|626.93|629.15|626.75|0
1647882040000|2022-03-21 17:00:40|629.51|627.11|629.69|627.29|629.69|627.29|629.51|627.11|0
1647882050000|2022-03-21 17:00:50|629.51|627.11|629.69|627.29|629.95|627.55|629.51|627.11|0
1647882060000|2022-03-21 17:01:00|629.51|627.11|630.59|628.19|630.59|628.19|629.51|627.11|0
1647882070000|2022-03-21 17:01:10|630.77|628.37|631.85|629.45|631.85|629.45|630.77|628.37|0
1647882080000|2022-03-21 17:01:20|632.21|629.81|631.67|629.27|632.21|629.81|631.31|628.91|0
1647882090000|2022-03-21 17:01:30|631.49|629.09|631.21|628.81|631.49|629.09|631.13|628.73|0
1647882100000|2022-03-21 17:01:40|631.13|628.73|630.77|628.37|631.13|628.73|630.77|628.37|0
1647882110000|2022-03-21 17:01:50|630.41|628.01|630.59|628.19|630.77|628.37|630.41|628.01|0
1647882120000|2022-03-21 17:02:00|631.03|628.63|631.49|629.09|631.49|629.09|630.95|628.55|0
1647882130000|2022-03-21 17:02:10|630.95|628.55|631.13|628.73|631.31|628.91|630.95|628.55|0
1647882140000|2022-03-21 17:02:20|630.59|628.19|630.77|628.37|630.77|628.37|630.59|628.19|0
1647882150000|2022-03-21 17:02:30|630.59|628.19|629.87|627.47|630.59|628.19|629.87|627.47|0
1647882160000|2022-03-21 17:02:40|629.69|627.29|630.59|628.19|630.59|628.19|629.69|627.29|0
1647882170000|2022-03-21 17:02:50|630.67|628.27|631.13|628.73|631.13|628.73|630.49|628.09|0
1647882180000|2022-03-21 17:03:00|630.67|628.27|629.87|627.47|630.67|628.27|629.87|627.47|0
1647882190000|2022-03-21 17:03:10|630.05|627.65|629.69|627.29|630.05|627.65|629.69|627.29|0
1647882200000|2022-03-21 17:03:20|629.77|627.37|629.69|627.29|629.77|627.37|629.51|627.11|0
1647882210000|2022-03-21 17:03:30|629.51|627.11|629.87|627.47|629.87|627.47|629.33|626.93|0
1647882220000|2022-03-21 17:03:40|629.69|627.29|629.51|627.11|629.69|627.29|629.51|627.11|0
1647882230000|2022-03-21 17:03:50|629.69|627.29|629.69|627.29|630.05|627.65|629.69|627.29|0
1647882240000|2022-03-21 17:04:00|629.33|626.93|629.87|627.47|629.87|627.47|629.33|626.93|0
1647882250000|2022-03-21 17:04:10|630.05|627.65|629.51|627.11|630.05|627.65|629.51|627.11|0
1647882260000|2022-03-21 17:04:20|628.61|626.21|627.53|625.13|628.61|626.21|627.53|625.13|0
1647882270000|2022-03-21 17:04:30|627.35|624.95|627.17|624.77|627.35|624.95|627.17|624.77|0
1647882280000|2022-03-21 17:04:40|627.35|624.95|627.35|624.95|627.53|625.13|627.35|624.95|0
1647882290000|2022-03-21 17:04:50|627.17|624.77|627.53|625.13|627.53|625.13|626.99|624.59|0
1647882300000|2022-03-21 17:05:00|627.71|625.31|627.17|624.77|627.71|625.31|627.17|624.77|0
1647882310000|2022-03-21 17:05:10|626.99|624.59|627.17|624.77|627.35|624.95|626.99|624.59|0
1647882320000|2022-03-21 17:05:20|626.99|624.59|627.17|624.77|627.17|624.77|626.99|624.59|0
1647882330000|2022-03-21 17:05:30|627.89|625.49|628.33|625.93|628.43|626.03|627.89|625.49|0
1647882340000|2022-03-21 17:05:40|628.61|626.21|629.69|627.29|629.69|627.29|628.61|626.21|0
1647882350000|2022-03-21 17:05:50|628.96|626.56|629.87|627.47|629.87|627.47|628.96|626.56|0
1647882360000|2022-03-21 17:06:00|629.69|627.29|629.87|627.47|629.87|627.47|629.69|627.29|0
1647882370000|2022-03-21 17:06:10|630.23|627.83|630.49|628.09|630.59|628.19|630.23|627.83|0
1647882380000|2022-03-21 17:06:20|630.77|628.37|630.77|628.37|630.77|628.37|630.59|628.19|0
1647882390000|2022-03-21 17:06:30|630.59|628.19|631.31|628.91|631.31|628.91|630.59|628.19|0
1647882400000|2022-03-21 17:06:40|630.95|628.55|631.49|629.09|631.49|629.09|630.95|628.55|0
1647882410000|2022-03-21 17:06:50|631.31|628.91|630.22|627.82|631.31|628.91|630.22|627.82|0
1647882420000|2022-03-21 17:07:00|630.04|627.64|630.41|628.01|630.41|628.01|630.04|627.64|0
1647882430000|2022-03-21 17:07:10|630.59|628.19|631.13|628.73|631.31|628.91|630.59|628.19|0
1647882440000|2022-03-21 17:07:20|630.77|628.37|631.31|628.91|631.31|628.91|630.77|628.37|0
1647882450000|2022-03-21 17:07:30|631.13|628.73|630.95|628.55|631.13|628.73|630.4|628|0
1647882460000|2022-03-21 17:07:40|630.59|628.19|630.95|628.55|630.95|628.55|630.59|628.19|0
1647882470000|2022-03-21 17:07:50|630.85|628.45|631.31|628.91|631.31|628.91|630.85|628.45|0
1647882480000|2022-03-21 17:08:00|632.03|629.63|631.67|629.27|632.39|629.99|631.67|629.27|0
1647882490000|2022-03-21 17:08:10|630.95|628.55|630.22|627.82|630.95|628.55|630.22|627.82|0
1647882500000|2022-03-21 17:08:20|630.58|628.18|631.13|628.73|631.13|628.73|630.58|628.18|0
1647882510000|2022-03-21 17:08:30|631.67|629.27|631.31|628.91|631.67|629.27|631.31|628.91|0
1647882520000|2022-03-21 17:08:40|630.95|628.55|631.13|628.73|631.21|628.81|630.95|628.55|0
1647882530000|2022-03-21 17:08:50|630.94|628.54|630.58|628.18|630.94|628.54|630.58|628.18|0
1647882540000|2022-03-21 17:09:00|630.76|628.36|630.4|628|630.76|628.36|630.04|627.64|0
1647882550000|2022-03-21 17:09:10|630.22|627.82|629.5|627.1|630.22|627.82|629.5|627.1|0
1647882560000|2022-03-21 17:09:20|629.86|627.46|629.5|627.1|629.86|627.46|629.5|627.1|0
1647882570000|2022-03-21 17:09:30|629.68|627.28|630.58|628.18|630.58|628.18|629.5|627.1|0
1647882580000|2022-03-21 17:09:40|630.94|628.54|630.76|628.36|631.12|628.72|630.76|628.36|0
1647882590000|2022-03-21 17:09:50|630.94|628.54|630.94|628.54|630.94|628.54|630.76|628.36|0
1647882600000|2022-03-21 17:10:00|631.03|628.63|630.22|627.82|631.49|629.09|630.22|627.82|0
1647882610000|2022-03-21 17:10:10|630.04|627.64|629.86|627.46|630.04|627.64|629.86|627.46|0
1647882620000|2022-03-21 17:10:20|630.04|627.64|630.22|627.82|630.22|627.82|629.5|627.1|0
1647882630000|2022-03-21 17:10:30|629.77|627.37|629.5|627.1|629.86|627.46|629.5|627.1|0
1647882640000|2022-03-21 17:10:40|628.96|626.56|629.14|626.74|629.14|626.74|628.96|626.56|0
1647882650000|2022-03-21 17:10:50|628.42|626.02|629.32|626.92|629.32|626.92|628.42|626.02|0
1647882660000|2022-03-21 17:11:00|629.14|626.74|628.42|626.02|629.14|626.74|628.42|626.02|0
1647882670000|2022-03-21 17:11:10|628.24|625.84|627.7|625.3|628.24|625.84|627.7|625.3|0
1647882680000|2022-03-21 17:11:20|627.79|625.39|627.7|625.3|628.06|625.66|627.52|625.12|0
1647882690000|2022-03-21 17:11:30|628.24|625.84|628.6|626.2|629.14|626.74|628.24|625.84|0
1647882700000|2022-03-21 17:11:40|628.24|625.84|627.7|625.3|628.24|625.84|627.7|625.3|0
1647882710000|2022-03-21 17:11:50|628.24|625.84|628.42|626.02|628.78|626.38|628.24|625.84|0
1647882720000|2022-03-21 17:12:00|627.88|625.48|628.06|625.66|628.06|625.66|627.7|625.3|0
1647882730000|2022-03-21 17:12:10|627.52|625.12|627.34|624.94|627.52|625.12|627.16|624.76|0
1647882740000|2022-03-21 17:12:20|627.52|625.12|626.98|624.58|627.52|625.12|626.98|624.58|0
1647882750000|2022-03-21 17:12:30|626.8|624.4|626.44|624.04|626.8|624.4|626.44|624.04|0
1647882760000|2022-03-21 17:12:40|626.26|623.86|626.08|623.68|626.8|624.4|626.08|623.68|0
1647882770000|2022-03-21 17:12:50|626.26|623.86|626.8|624.4|626.8|624.4|626.26|623.86|0
1647882780000|2022-03-21 17:13:00|626.98|624.58|627.52|625.12|627.52|625.12|626.44|624.04|0
1647882790000|2022-03-21 17:13:10|627.34|624.94|627.16|624.76|627.34|624.94|626.98|624.58|0
1647882800000|2022-03-21 17:13:20|627.52|625.12|628.06|625.66|628.06|625.66|627.43|625.03|0
1647882810000|2022-03-21 17:13:30|627.88|625.48|628.96|626.56|628.96|626.56|627.88|625.48|0
1647882820000|2022-03-21 17:13:40|629.05|626.65|630.04|627.64|630.22|627.82|629.05|626.65|0
1647882830000|2022-03-21 17:13:50|630.49|628.09|630.04|627.64|630.49|628.09|629.77|627.37|0
1647882840000|2022-03-21 17:14:00|629.68|627.28|628.42|626.02|629.68|627.28|628.24|625.84|0
1647882850000|2022-03-21 17:14:10|628.33|625.93|627.34|624.94|628.33|625.93|627.34|624.94|0
1647882860000|2022-03-21 17:14:20|627.52|625.12|628.06|625.66|628.06|625.66|627.52|625.12|0
1647882870000|2022-03-21 17:14:30|628.24|625.84|627.7|625.3|628.24|625.84|627.52|625.12|0
1647882880000|2022-03-21 17:14:40|627.16|624.76|627.34|624.94|627.34|624.94|627.16|624.76|0
1647882890000|2022-03-21 17:14:50|626.98|624.58|627.7|625.3|627.7|625.3|626.98|624.58|0
1647882900000|2022-03-21 17:15:00|627.43|625.03|627.16|624.76|627.88|625.48|627.16|624.76|0
1647882910000|2022-03-21 17:15:10|626.98|624.58|627.52|625.12|627.52|625.12|626.98|624.58|0
1647882920000|2022-03-21 17:15:20|627.16|624.76|626.98|624.58|627.52|625.12|626.98|624.58|0
1647882930000|2022-03-21 17:15:30|626.8|624.4|626.35|623.95|626.8|624.4|625.72|623.32|0
1647882940000|2022-03-21 17:15:40|626.26|623.86|626.26|623.86|626.44|624.04|626.26|623.86|0
1647882950000|2022-03-21 17:15:50|625.37|622.97|625.27|622.87|625.37|622.97|625.01|622.61|0
1647882960000|2022-03-21 17:16:00|624.83|622.43|624.83|622.43|625.09|622.69|624.83|622.43|0
1647882970000|2022-03-21 17:16:10|625.01|622.61|625.09|622.69|625.09|622.69|624.83|622.43|0
1647882980000|2022-03-21 17:16:20|626.44|624.04|626.44|624.04|626.98|624.58|626.44|624.04|0
1647882990000|2022-03-21 17:16:30|626.8|624.4|625.72|623.32|626.8|624.4|625.72|623.32|0
1647883000000|2022-03-21 17:16:40|625.54|623.14|625.27|622.87|625.54|623.14|625.27|622.87|0
1647883010000|2022-03-21 17:16:50|625.19|622.79|625.19|622.79|625.36|622.96|625.19|622.79|0
1647883020000|2022-03-21 17:17:00|625.36|622.96|624.91|622.51|625.36|622.96|624.91|622.51|0
1647883030000|2022-03-21 17:17:10|624.65|622.25|624.65|622.25|624.65|622.25|624.65|622.25|0
1647883040000|2022-03-21 17:17:20|624.47|622.07|624.11|621.71|624.47|622.07|624.11|621.71|0
1647883050000|2022-03-21 17:17:30|623.93|621.53|623.93|621.53|624.29|621.89|623.93|621.53|0
1647883060000|2022-03-21 17:17:40|623.57|621.17|623.39|620.99|623.57|621.17|623.39|620.99|0
1647883070000|2022-03-21 17:17:50|623.57|621.17|623.03|620.63|623.57|621.17|623.03|620.63|0
1647883080000|2022-03-21 17:18:00|623.39|620.99|623.57|621.17|623.57|621.17|623.21|620.81|0
1647883090000|2022-03-21 17:18:10|623.21|620.81|623.93|621.53|624.11|621.71|623.21|620.81|0
1647883100000|2022-03-21 17:18:20|623.75|621.35|622.67|620.27|623.75|621.35|622.67|620.27|0
1647883110000|2022-03-21 17:18:30|622.49|620.09|621.6|619.2|622.49|620.09|621.6|619.2|0
1647883120000|2022-03-21 17:18:40|621.96|619.56|621.96|619.56|621.96|619.56|621.96|619.56|0
1647883130000|2022-03-21 17:18:50|622.14|619.74|621.24|618.84|622.14|619.74|621.24|618.84|0
1647883140000|2022-03-21 17:19:00|622.14|619.74|622.14|619.74|622.14|619.74|621.96|619.56|0
1647883150000|2022-03-21 17:19:10|621.78|619.38|621.06|618.66|621.78|619.38|621.06|618.66|0
1647883160000|2022-03-21 17:19:20|621.24|618.84|621.42|619.02|621.42|619.02|621.24|618.84|0
1647883170000|2022-03-21 17:19:30|621.5|619.1|621.24|618.84|621.5|619.1|620.88|618.48|0
1647883180000|2022-03-21 17:19:40|620.97|618.57|620.17|617.77|621.06|618.66|620.17|617.77|0
1647883190000|2022-03-21 17:19:50|619.99|617.59|619.99|617.59|619.99|617.59|619.99|617.59|0
1647883200000|2022-03-21 17:20:00|620.17|617.77|621.24|618.84|621.78|619.38|620.17|617.77|0
1647883210000|2022-03-21 17:20:10|621.42|619.02|621.78|619.38|621.78|619.38|621.42|619.02|0
1647883220000|2022-03-21 17:20:20|621.86|619.46|621.78|619.38|621.86|619.46|621.6|619.2|0
1647883230000|2022-03-21 17:20:30|621.6|619.2|621.96|619.56|622.13|619.73|621.6|619.2|0
1647883240000|2022-03-21 17:20:40|622.04|619.64|621.78|619.38|622.04|619.64|621.6|619.2|0
1647883250000|2022-03-21 17:20:50|621.96|619.56|621.96|619.56|621.96|619.56|621.96|619.56|0
1647883260000|2022-03-21 17:21:00|621.78|619.38|621.42|619.02|621.78|619.38|621.42|619.02|0
1647883270000|2022-03-21 17:21:10|621.24|618.84|620.61|618.21|621.24|618.84|620.61|618.21|0
1647883280000|2022-03-21 17:21:20|620.88|618.48|621.06|618.66|621.06|618.66|620.88|618.48|0
1647883290000|2022-03-21 17:21:30|620.52|618.12|620.52|618.12|620.52|618.12|620.52|618.12|0
1647883300000|2022-03-21 17:21:40|620.34|617.94|620.34|617.94|620.34|617.94|620.34|617.94|0
1647883310000|2022-03-21 17:21:50|620.16|617.76|619.81|617.41|620.16|617.76|619.63|617.23|0
1647883320000|2022-03-21 17:22:00|619.99|617.59|620.16|617.76|620.25|617.85|619.99|617.59|0
1647883330000|2022-03-21 17:22:10|619.99|617.59|619.99|617.59|620.16|617.76|619.99|617.59|0
1647883340000|2022-03-21 17:22:20|620.16|617.76|620.16|617.76|620.16|617.76|619.81|617.41|0
1647883350000|2022-03-21 17:22:30|619.99|617.59|619.99|617.59|620.16|617.76|619.99|617.59|0
1647883360000|2022-03-21 17:22:40|619.81|617.41|619.99|617.59|619.99|617.59|619.63|617.23|0
1647883370000|2022-03-21 17:22:50|619.81|617.41|619.98|617.58|619.98|617.58|619.81|617.41|0
1647883380000|2022-03-21 17:23:00|619.81|617.41|619.89|617.49|619.98|617.58|619.81|617.41|0
1647883390000|2022-03-21 17:23:10|619.98|617.58|621.06|618.66|621.06|618.66|619.98|617.58|0
1647883400000|2022-03-21 17:23:20|621.24|618.84|621.6|619.2|621.6|619.2|621.24|618.84|0
1647883410000|2022-03-21 17:23:30|621.77|619.37|622.58|620.18|622.67|620.27|621.77|619.37|0
1647883420000|2022-03-21 17:23:40|621.95|619.55|623.39|620.99|623.39|620.99|621.95|619.55|0
1647883430000|2022-03-21 17:23:50|623.75|621.35|624.46|622.06|624.46|622.06|623.57|621.17|0
1647883440000|2022-03-21 17:24:00|623.03|620.63|622.67|620.27|623.03|620.63|622.67|620.27|0
1647883450000|2022-03-21 17:24:10|622.85|620.45|623.47|621.07|623.47|621.07|622.85|620.45|0
1647883460000|2022-03-21 17:24:20|624.28|621.88|624.46|622.06|624.46|622.06|624.11|621.71|0
1647883470000|2022-03-21 17:24:30|623.75|621.35|624.11|621.71|624.46|622.06|623.75|621.35|0
1647883480000|2022-03-21 17:24:40|623.75|621.35|624.28|621.88|624.28|621.88|623.75|621.35|0
1647883490000|2022-03-21 17:24:50|623.93|621.53|624.1|621.7|624.1|621.7|623.83|621.43|0
1647883500000|2022-03-21 17:25:00|624.01|621.61|623.39|620.99|624.01|621.61|623.21|620.81|0
1647883510000|2022-03-21 17:25:10|623.57|621.17|623.93|621.53|623.93|621.53|623.57|621.17|0
1647883520000|2022-03-21 17:25:20|623.75|621.35|624.82|622.42|624.82|622.42|623.75|621.35|0
1647883530000|2022-03-21 17:25:30|624.64|622.24|624.91|622.51|625.36|622.96|624.64|622.24|0
1647883540000|2022-03-21 17:25:40|625|622.6|624.82|622.42|625|622.6|624.82|622.42|0
1647883550000|2022-03-21 17:25:50|625|622.6|625.54|623.14|625.54|623.14|625|622.6|0
1647883560000|2022-03-21 17:26:00|625.36|622.96|625.18|622.78|625.72|623.32|625.18|622.78|0
1647883570000|2022-03-21 17:26:10|625.54|623.14|625.99|623.59|625.99|623.59|625.54|623.14|0
1647883580000|2022-03-21 17:26:20|626.08|623.68|626.26|623.86|626.26|623.86|626.08|623.68|0
1647883590000|2022-03-21 17:26:30|625.9|623.5|625.72|623.32|625.99|623.59|625.72|623.32|0
1647883600000|2022-03-21 17:26:40|626.08|623.68|626.08|623.68|626.26|623.86|626.08|623.68|0
1647883610000|2022-03-21 17:26:50|626.44|624.04|626.44|624.04|626.62|624.22|626.44|624.04|0
1647883620000|2022-03-21 17:27:00|626.62|624.22|626.8|624.4|627.16|624.76|626.62|624.22|0
1647883630000|2022-03-21 17:27:10|627.24|624.84|626.98|624.58|627.24|624.84|626.98|624.58|0
1647883640000|2022-03-21 17:27:20|627.06|624.66|626.98|624.58|627.16|624.76|626.88|624.48|0
1647883650000|2022-03-21 17:27:30|626.44|624.04|625.81|623.41|626.62|624.22|625.81|623.41|0
1647883660000|2022-03-21 17:27:40|625.45|623.05|625.9|623.5|625.9|623.5|625.36|622.96|0
1647883670000|2022-03-21 17:27:50|626.08|623.68|626.16|623.76|626.16|623.76|625.9|623.5|0
1647883680000|2022-03-21 17:28:00|626.44|624.04|625.9|623.5|626.44|624.04|625.9|623.5|0
1647883690000|2022-03-21 17:28:10|625.81|623.41|625.36|622.96|625.81|623.41|625.36|622.96|0
1647883700000|2022-03-21 17:28:20|625|622.6|625.18|622.78|625.36|622.96|625|622.6|0
1647883710000|2022-03-21 17:28:30|625.36|622.96|625.36|622.96|625.54|623.14|625.36|622.96|0
1647883720000|2022-03-21 17:28:40|625|622.6|625|622.6|625.18|622.78|625|622.6|0
1647883730000|2022-03-21 17:28:50|625.36|622.96|625.18|622.78|625.36|622.96|625.18|622.78|0
1647883740000|2022-03-21 17:29:00|625|622.6|623.92|621.52|625|622.6|623.92|621.52|0
1647883750000|2022-03-21 17:29:10|623.74|621.34|623.92|621.52|624.1|621.7|623.74|621.34|0
1647883760000|2022-03-21 17:29:20|624.46|622.06|625.18|622.78|625.18|622.78|624.46|622.06|0
1647883770000|2022-03-21 17:29:30|624.82|622.42|624.64|622.24|624.82|622.42|624.64|622.24|0
1647883780000|2022-03-21 17:29:40|624.1|621.7|623.92|621.52|624.1|621.7|623.74|621.34|0
1647883790000|2022-03-21 17:29:50|623.56|621.16|624.1|621.7|624.1|621.7|623.56|621.16|0
1647883800000|2022-03-21 17:30:00|623.74|621.34|623.92|621.52|623.92|621.52|623.74|621.34|0
1647883810000|2022-03-21 17:30:10|623.74|621.34|623.39|620.99|623.92|621.52|623.39|620.99|0
1647883820000|2022-03-21 17:30:20|623.21|620.81|624.64|622.24|624.64|622.24|623.21|620.81|0
1647883830000|2022-03-21 17:30:30|625|622.6|625|622.6|625.36|622.96|624.82|622.42|0
1647883840000|2022-03-21 17:30:40|625.36|622.96|624.37|621.97|625.36|622.96|624.37|621.97|0
1647883850000|2022-03-21 17:30:50|624.64|622.24|625.36|622.96|625.36|622.96|624.64|622.24|0
1647883860000|2022-03-21 17:31:00|625.54|623.14|625|622.6|625.72|623.32|625|622.6|0
1647883870000|2022-03-21 17:31:10|624.73|622.33|624.82|622.42|624.82|622.42|624.46|622.06|0
1647883880000|2022-03-21 17:31:20|625|622.6|625.18|622.78|625.18|622.78|625|622.6|0
1647883890000|2022-03-21 17:31:30|625.36|622.96|625.27|622.87|625.44|623.04|625.27|622.87|0
1647883900000|2022-03-21 17:31:40|625.72|623.32|626.98|624.58|626.98|624.58|625.72|623.32|0
1647883910000|2022-03-21 17:31:50|627.06|624.66|627.16|624.76|627.16|624.76|626.98|624.58|0
1647883920000|2022-03-21 17:32:00|627.33|624.93|627.69|625.29|627.87|625.47|627.33|624.93|0
1647883930000|2022-03-21 17:32:10|627.33|624.93|627.33|624.93|627.33|624.93|627.24|624.84|0
1647883940000|2022-03-21 17:32:20|627.69|625.29|629.22|626.82|629.22|626.82|627.69|625.29|0
1647883950000|2022-03-21 17:32:30|629.31|626.91|629.31|626.91|629.31|626.91|629.13|626.73|0
1647883960000|2022-03-21 17:32:40|628.95|626.55|629.49|627.09|629.49|627.09|628.95|626.55|0
1647883970000|2022-03-21 17:32:50|629.13|626.73|628.05|625.65|629.13|626.73|628.05|625.65|0
1647883980000|2022-03-21 17:33:00|627.96|625.56|628.68|626.28|628.68|626.28|627.96|625.56|0
1647883990000|2022-03-21 17:33:10|628.41|626.01|628.59|626.19|628.59|626.19|628.32|625.92|0
1647884000000|2022-03-21 17:33:20|628.77|626.37|628.41|626.01|628.77|626.37|628.41|626.01|0
1647884010000|2022-03-21 17:33:30|628.23|625.83|627.87|625.47|628.23|625.83|627.87|625.47|0
1647884020000|2022-03-21 17:33:40|627.69|625.29|628.59|626.19|628.59|626.19|627.69|625.29|0
1647884030000|2022-03-21 17:33:50|628.77|626.37|629.31|626.91|629.4|627|628.77|626.37|0
1647884040000|2022-03-21 17:34:00|629.13|626.73|629.67|627.27|629.67|627.27|629.13|626.73|0
1647884050000|2022-03-21 17:34:10|630.39|627.99|630.03|627.63|630.39|627.99|630.03|627.63|0
1647884060000|2022-03-21 17:34:20|630.21|627.81|630.75|628.35|630.75|628.35|630.21|627.81|0
1647884070000|2022-03-21 17:34:30|630.57|628.17|630.03|627.63|630.57|628.17|630.03|627.63|0
1647884080000|2022-03-21 17:34:40|630.21|627.81|630.03|627.63|630.21|627.81|630.03|627.63|0
1647884090000|2022-03-21 17:34:50|629.85|627.45|630.03|627.63|630.03|627.63|629.85|627.45|0
1647884100000|2022-03-21 17:35:00|629.13|626.73|629.13|626.73|629.31|626.91|629.13|626.73|0
1647884110000|2022-03-21 17:35:10|628.77|626.37|628.41|626.01|628.77|626.37|627.87|625.47|0
1647884120000|2022-03-21 17:35:20|627.87|625.47|627.33|624.93|627.87|625.47|627.33|624.93|0
1647884130000|2022-03-21 17:35:30|627.51|625.11|628.23|625.83|628.23|625.83|627.51|625.11|0
1647884140000|2022-03-21 17:35:40|628.59|626.19|627.87|625.47|628.95|626.55|627.87|625.47|0
1647884150000|2022-03-21 17:35:50|627.69|625.29|627.51|625.11|627.87|625.47|627.51|625.11|0
1647884160000|2022-03-21 17:36:00|627.69|625.29|628.59|626.19|628.59|626.19|627.51|625.11|0
1647884170000|2022-03-21 17:36:10|628.95|626.55|629.13|626.73|629.49|627.09|628.95|626.55|0
1647884180000|2022-03-21 17:36:20|628.95|626.55|628.14|625.74|628.95|626.55|628.14|625.74|0
1647884190000|2022-03-21 17:36:30|628.23|625.83|628.59|626.19|628.59|626.19|628.23|625.83|0
1647884200000|2022-03-21 17:36:40|628.77|626.37|628.77|626.37|629.13|626.73|628.77|626.37|0
1647884210000|2022-03-21 17:36:50|628.59|626.19|628.23|625.83|628.59|626.19|628.23|625.83|0
1647884220000|2022-03-21 17:37:00|628.77|626.37|629.31|626.91|629.31|626.91|628.77|626.37|0
1647884230000|2022-03-21 17:37:10|630.03|627.63|630.03|627.63|630.03|627.63|629.94|627.54|0
1647884240000|2022-03-21 17:37:20|629.85|627.45|630.21|627.81|630.21|627.81|629.85|627.45|0
1647884250000|2022-03-21 17:37:30|630.03|627.63|630.03|627.63|630.03|627.63|630.03|627.63|0
1647884260000|2022-03-21 17:37:40|629.85|627.45|630.03|627.63|630.03|627.63|629.67|627.27|0
1647884270000|2022-03-21 17:37:50|630.66|628.26|630.57|628.17|630.66|628.26|630.39|627.99|0
1647884280000|2022-03-21 17:38:00|630.75|628.35|630.75|628.35|630.93|628.53|630.57|628.17|0
1647884290000|2022-03-21 17:38:10|631.29|628.89|630.93|628.53|631.29|628.89|630.93|628.53|0
1647884300000|2022-03-21 17:38:20|631.29|628.89|631.83|629.43|631.83|629.43|631.29|628.89|0
1647884310000|2022-03-21 17:38:30|631.65|629.25|633.28|630.88|633.28|630.88|631.65|629.25|0
1647884320000|2022-03-21 17:38:40|632.92|630.52|633.28|630.88|633.28|630.88|632.92|630.52|0
1647884330000|2022-03-21 17:38:50|633.1|630.7|633.54|631.14|633.54|631.14|633.1|630.7|0
1647884340000|2022-03-21 17:39:00|633.46|631.06|632.56|630.16|633.46|631.06|632.28|629.88|0
1647884350000|2022-03-21 17:39:10|632.37|629.97|631.29|628.89|632.37|629.97|631.29|628.89|0
1647884360000|2022-03-21 17:39:20|631.65|629.25|631.38|628.98|631.65|629.25|631.29|628.89|0
1647884370000|2022-03-21 17:39:30|631.29|628.89|632.55|630.15|632.55|630.15|631.29|628.89|0
1647884380000|2022-03-21 17:39:40|632.64|630.24|632.55|630.15|632.64|630.24|632.55|630.15|0
1647884390000|2022-03-21 17:39:50|632.74|630.34|632.01|629.61|632.74|630.34|632.01|629.61|0
1647884400000|2022-03-21 17:40:00|631.83|629.43|632.01|629.61|632.19|629.79|631.83|629.43|0
1647884410000|2022-03-21 17:40:10|631.83|629.43|631.83|629.43|631.83|629.43|631.65|629.25|0
1647884420000|2022-03-21 17:40:20|631.65|629.25|630.93|628.53|631.65|629.25|630.75|628.35|0
1647884430000|2022-03-21 17:40:30|630.39|627.99|630.39|627.99|630.39|627.99|630.39|627.99|0
1647884440000|2022-03-21 17:40:40|630.21|627.81|629.67|627.27|630.57|628.17|629.67|627.27|0
1647884450000|2022-03-21 17:40:50|629.49|627.09|629.13|626.73|629.49|627.09|629.13|626.73|0
1647884460000|2022-03-21 17:41:00|629.31|626.91|629.13|626.73|629.49|627.09|629.13|626.73|0
1647884470000|2022-03-21 17:41:10|629.31|626.91|629.67|627.27|629.67|627.27|629.31|626.91|0
1647884480000|2022-03-21 17:41:20|630.57|628.17|630.03|627.63|630.75|628.35|630.03|627.63|0
1647884490000|2022-03-21 17:41:30|630.21|627.81|630.57|628.17|630.57|628.17|630.21|627.81|0
1647884500000|2022-03-21 17:41:40|630.39|627.99|630.57|628.17|630.57|628.17|630.39|627.99|0
1647884510000|2022-03-21 17:41:50|630.03|627.63|630.03|627.63|630.39|627.99|630.03|627.63|0
1647884520000|2022-03-21 17:42:00|630.21|627.81|630.93|628.53|631.29|628.89|630.21|627.81|0
1647884530000|2022-03-21 17:42:10|631.02|628.62|630.03|627.63|631.02|628.62|630.03|627.63|0
1647884540000|2022-03-21 17:42:20|629.94|627.54|629.67|627.27|629.94|627.54|629.67|627.27|0
1647884550000|2022-03-21 17:42:30|629.49|627.09|630.21|627.81|630.21|627.81|629.49|627.09|0
1647884560000|2022-03-21 17:42:40|630.57|628.17|629.67|627.27|630.57|628.17|629.67|627.27|0
1647884570000|2022-03-21 17:42:50|629.58|627.18|629.85|627.45|629.85|627.45|629.58|627.18|0
1647884580000|2022-03-21 17:43:00|629.67|627.27|629.31|626.91|629.67|627.27|629.31|626.91|0
1647884590000|2022-03-21 17:43:10|629.13|626.73|629.49|627.09|629.49|627.09|628.95|626.55|0
1647884600000|2022-03-21 17:43:20|629.67|627.27|629.13|626.73|629.67|627.27|629.13|626.73|0
1647884610000|2022-03-21 17:43:30|628.59|626.19|628.23|625.83|628.59|626.19|628.23|625.83|0
1647884620000|2022-03-21 17:43:40|628.41|626.01|627.87|625.47|628.59|626.19|627.87|625.47|0
1647884630000|2022-03-21 17:43:50|627.69|625.29|627.69|625.29|627.69|625.29|627.69|625.29|0
1647884640000|2022-03-21 17:44:00|627.96|625.56|626.43|624.03|627.96|625.56|626.43|624.03|0
1647884650000|2022-03-21 17:44:10|625.89|623.49|625.53|623.13|625.89|623.49|625.53|623.13|0
1647884660000|2022-03-21 17:44:20|625.8|623.4|625.71|623.31|625.8|623.4|625.53|623.13|0
1647884670000|2022-03-21 17:44:30|625.53|623.13|625.53|623.13|625.53|623.13|625.17|622.77|0
1647884680000|2022-03-21 17:44:40|625.8|623.4|626.43|624.03|626.61|624.21|625.8|623.4|0
1647884690000|2022-03-21 17:44:50|626.61|624.21|627.15|624.75|627.15|624.75|626.61|624.21|0
1647884700000|2022-03-21 17:45:00|627.69|625.29|627.87|625.47|627.87|625.47|627.15|624.75|0
1647884710000|2022-03-21 17:45:10|627.78|625.38|627.15|624.75|627.78|625.38|627.15|624.75|0
1647884720000|2022-03-21 17:45:20|627.87|625.47|627.51|625.11|627.87|625.47|627.42|625.02|0
1647884730000|2022-03-21 17:45:30|627.6|625.2|626.07|623.67|627.6|625.2|626.07|623.67|0
1647884740000|2022-03-21 17:45:40|625.89|623.49|626.25|623.85|626.25|623.85|625.89|623.49|0
1647884750000|2022-03-21 17:45:50|625.98|623.58|626.43|624.03|626.43|624.03|625.98|623.58|0
1647884760000|2022-03-21 17:46:00|626.16|623.76|626.88|624.48|626.88|624.48|626.16|623.76|0
1647884770000|2022-03-21 17:46:10|627.69|625.29|627.87|625.47|627.87|625.47|627.69|625.29|0
1647884780000|2022-03-21 17:46:20|627.33|624.93|627.24|624.84|627.33|624.93|626.79|624.39|0
1647884790000|2022-03-21 17:46:30|627.33|624.93|627.51|625.11|627.69|625.29|627.33|624.93|0
1647884800000|2022-03-21 17:46:40|627.69|625.29|627.51|625.11|627.69|625.29|627.51|625.11|0
1647884810000|2022-03-21 17:46:50|627.69|625.29|628.23|625.83|628.23|625.83|627.69|625.29|0
1647884820000|2022-03-21 17:47:00|628.49|626.09|629.31|626.91|629.49|627.09|628.49|626.09|0
1647884830000|2022-03-21 17:47:10|629.49|627.09|629.85|627.45|629.93|627.53|629.49|627.09|0
1647884840000|2022-03-21 17:47:20|630.11|627.71|630.03|627.63|630.11|627.71|629.75|627.35|0
1647884850000|2022-03-21 17:47:30|630.57|628.17|630.57|628.17|630.75|628.35|630.57|628.17|0
1647884860000|2022-03-21 17:47:40|630.93|628.53|630.57|628.17|630.93|628.53|630.57|628.17|0
1647884870000|2022-03-21 17:47:50|630.39|627.99|629.13|626.73|630.39|627.99|629.13|626.73|0
1647884880000|2022-03-21 17:48:00|628.77|626.37|628.77|626.37|628.95|626.55|628.77|626.37|0
1647884890000|2022-03-21 17:48:10|628.95|626.55|628.95|626.55|628.95|626.55|628.95|626.55|0
1647884900000|2022-03-21 17:48:20|629.49|627.09|629.31|626.91|629.49|627.09|629.31|626.91|0
1647884910000|2022-03-21 17:48:30|629.13|626.73|629.67|627.27|629.67|627.27|629.13|626.73|0
1647884920000|2022-03-21 17:48:40|629.49|627.09|629.67|627.27|630.03|627.63|629.49|627.09|0
1647884930000|2022-03-21 17:48:50|629.85|627.45|630.39|627.99|630.39|627.99|629.85|627.45|0
1647884940000|2022-03-21 17:49:00|630.75|628.35|630.39|627.99|630.75|628.35|630.39|627.99|0
1647884950000|2022-03-21 17:49:10|630.75|628.35|630.75|628.35|630.75|628.35|630.57|628.17|0
1647884960000|2022-03-21 17:49:20|630.39|627.99|630.21|627.81|630.39|627.99|630.21|627.81|0
1647884970000|2022-03-21 17:49:30|630.39|627.99|630.93|628.53|630.93|628.53|630.39|627.99|0
1647884980000|2022-03-21 17:49:40|630.39|627.99|629.85|627.45|630.39|627.99|629.85|627.45|0
1647884990000|2022-03-21 17:49:50|630.03|627.63|630.11|627.71|630.39|627.99|630.03|627.63|0
1647885000000|2022-03-21 17:50:00|630.75|628.35|631.29|628.89|631.29|628.89|630.75|628.35|0
1647885010000|2022-03-21 17:50:10|631.47|629.07|631.11|628.71|631.47|629.07|630.93|628.53|0
1647885020000|2022-03-21 17:50:20|631.19|628.79|630.75|628.35|631.19|628.79|630.75|628.35|0
1647885030000|2022-03-21 17:50:30|630.93|628.53|630.57|628.17|630.93|628.53|630.57|628.17|0
1647885040000|2022-03-21 17:50:40|630.75|628.35|629.67|627.27|630.93|628.53|629.67|627.27|0
1647885050000|2022-03-21 17:50:50|629.85|627.45|629.67|627.27|629.85|627.45|629.49|627.09|0
1647885060000|2022-03-21 17:51:00|629.57|627.17|630.39|627.99|630.39|627.99|629.57|627.17|0
1647885070000|2022-03-21 17:51:10|630.03|627.63|630.39|627.99|630.39|627.99|630.03|627.63|0
1647885080000|2022-03-21 17:51:20|629.67|627.27|629.49|627.09|629.67|627.27|629.49|627.09|0
1647885090000|2022-03-21 17:51:30|629.67|627.27|629.49|627.09|629.67|627.27|629.31|626.91|0
1647885100000|2022-03-21 17:51:40|629.67|627.27|629.49|627.09|629.67|627.27|629.39|626.99|0
1647885110000|2022-03-21 17:51:50|629.67|627.27|629.67|627.27|629.67|627.27|629.49|627.09|0
1647885120000|2022-03-21 17:52:00|629.85|627.45|628.85|626.45|629.85|627.45|628.85|626.45|0
1647885130000|2022-03-21 17:52:10|629.31|626.91|628.95|626.55|629.31|626.91|628.95|626.55|0
1647885140000|2022-03-21 17:52:20|629.13|626.73|629.21|626.81|629.21|626.81|629.13|626.73|0
1647885150000|2022-03-21 17:52:30|629.49|627.09|629.03|626.63|629.49|627.09|628.95|626.55|0
1647885160000|2022-03-21 17:52:40|628.77|626.37|628.95|626.55|629.13|626.73|628.77|626.37|0
1647885170000|2022-03-21 17:52:50|629.49|627.09|629.49|627.09|629.67|627.27|629.49|627.09|0
1647885180000|2022-03-21 17:53:00|630.03|627.63|630.57|628.17|630.57|628.17|630.03|627.63|0
1647885190000|2022-03-21 17:53:10|630.03|627.63|630.11|627.71|630.11|627.71|629.75|627.35|0
1647885200000|2022-03-21 17:53:20|630.39|627.99|631.29|628.89|631.29|628.89|630.39|627.99|0
1647885210000|2022-03-21 17:53:30|630.75|628.35|630.93|628.53|631.29|628.89|630.75|628.35|0
1647885220000|2022-03-21 17:53:40|631.29|628.89|631.83|629.43|631.83|629.43|631.29|628.89|0
1647885230000|2022-03-21 17:53:50|632.37|629.97|631.91|629.51|632.46|630.06|631.91|629.51|0
1647885240000|2022-03-21 17:54:00|632.27|629.87|630.83|628.43|632.27|629.87|630.75|628.35|0
1647885250000|2022-03-21 17:54:10|630.93|628.53|630.02|627.62|631.19|628.79|630.02|627.62|0
1647885260000|2022-03-21 17:54:20|630.11|627.71|630.02|627.62|630.11|627.71|629.84|627.44|0
1647885270000|2022-03-21 17:54:30|630.57|628.17|630.2|627.8|630.57|628.17|630.2|627.8|0
1647885280000|2022-03-21 17:54:40|630.02|627.62|630.11|627.71|630.38|627.98|630.02|627.62|0
1647885290000|2022-03-21 17:54:50|630.2|627.8|630.57|628.17|630.75|628.35|630.2|627.8|0
1647885300000|2022-03-21 17:55:00|630.93|628.53|629.93|627.53|630.93|628.53|629.93|627.53|0
1647885310000|2022-03-21 17:55:10|629.84|627.44|629.66|627.26|629.84|627.44|629.66|627.26|0
1647885320000|2022-03-21 17:55:20|629.21|626.81|629.3|626.9|629.3|626.9|629.21|626.81|0
1647885330000|2022-03-21 17:55:30|628.94|626.54|628.85|626.45|628.94|626.54|628.76|626.36|0
1647885340000|2022-03-21 17:55:40|628.22|625.82|628.4|626|628.4|626|628.22|625.82|0
1647885350000|2022-03-21 17:55:50|628.22|625.82|628.4|626|628.4|626|628.22|625.82|0
1647885360000|2022-03-21 17:56:00|629.48|627.08|629.39|626.99|629.48|627.08|629.3|626.9|0
1647885370000|2022-03-21 17:56:10|628.94|626.54|628.94|626.54|628.94|626.54|628.76|626.36|0
1647885380000|2022-03-21 17:56:20|629.48|627.08|629.57|627.17|629.57|627.17|629.48|627.08|0
1647885390000|2022-03-21 17:56:30|629.66|627.26|629.66|627.26|629.66|627.26|629.48|627.08|0
1647885400000|2022-03-21 17:56:40|630.02|627.62|630.2|627.8|630.2|627.8|629.84|627.44|0
1647885410000|2022-03-21 17:56:50|631.29|628.89|631.19|628.79|631.29|628.89|631.1|628.7|0
1647885420000|2022-03-21 17:57:00|630.92|628.52|631.29|628.89|631.29|628.89|630.74|628.34|0
1647885430000|2022-03-21 17:57:10|631.1|628.7|631.37|628.97|631.47|629.07|631.1|628.7|0
1647885440000|2022-03-21 17:57:20|631.47|629.07|632.09|629.69|632.09|629.69|631.47|629.07|0
1647885450000|2022-03-21 17:57:30|632.19|629.79|632.37|629.97|632.37|629.97|631.83|629.43|0
1647885460000|2022-03-21 17:57:40|632.19|629.79|631.65|629.25|632.19|629.79|631.47|629.07|0
1647885470000|2022-03-21 17:57:50|631.83|629.43|631.47|629.07|631.83|629.43|631.47|629.07|0
1647885480000|2022-03-21 17:58:00|631.65|629.25|631.28|628.88|631.83|629.43|631.28|628.88|0
1647885490000|2022-03-21 17:58:10|631.1|628.7|631.46|629.06|631.65|629.25|631.1|628.7|0
1647885500000|2022-03-21 17:58:20|631.28|628.88|631.28|628.88|631.28|628.88|631.1|628.7|0
1647885510000|2022-03-21 17:58:30|631.1|628.7|632.37|629.97|632.37|629.97|631.1|628.7|0
1647885520000|2022-03-21 17:58:40|632.55|630.15|632.55|630.15|632.55|630.15|632.19|629.79|0
1647885530000|2022-03-21 17:58:50|632.73|630.33|632.73|630.33|632.73|630.33|632.55|630.15|0
1647885540000|2022-03-21 17:59:00|632.37|629.97|632.09|629.69|632.73|630.33|632.09|629.69|0
1647885550000|2022-03-21 17:59:10|632.37|629.97|632.01|629.61|632.37|629.97|632.01|629.61|0
1647885560000|2022-03-21 17:59:20|631.83|629.43|631.64|629.24|631.83|629.43|631.64|629.24|0
1647885570000|2022-03-21 17:59:30|631.83|629.43|632.37|629.97|632.55|630.15|631.83|629.43|0
1647885580000|2022-03-21 17:59:40|632.91|630.51|632.73|630.33|632.91|630.51|632.73|630.33|0
1647885590000|2022-03-21 17:59:50|632.37|629.97|632.91|630.51|632.91|630.51|632.37|629.97|0
1647885600000|2022-03-21 18:00:00|632.63|630.23|632.73|630.33|632.73|630.33|632.55|630.15|0
1647885610000|2022-03-21 18:00:10|632.91|630.51|634.62|632.22|634.62|632.22|632.91|630.51|0
1647885620000|2022-03-21 18:00:20|633.81|631.41|633.81|631.41|633.99|631.59|633.81|631.41|0
1647885630000|2022-03-21 18:00:30|633.45|631.05|633.9|631.5|634.17|631.77|633.45|631.05|0
1647885640000|2022-03-21 18:00:40|633.99|631.59|633.81|631.41|633.99|631.59|633.81|631.41|0
1647885650000|2022-03-21 18:00:50|632.37|629.97|631.1|628.7|632.37|629.97|630.92|628.52|0
1647885660000|2022-03-21 18:01:00|630.38|627.98|630.11|627.71|630.56|628.16|630.11|627.71|0
1647885670000|2022-03-21 18:01:10|630.2|627.8|629.84|627.44|630.2|627.8|629.84|627.44|0
1647885680000|2022-03-21 18:01:20|629.48|627.08|628.94|626.54|629.84|627.44|628.94|626.54|0
1647885690000|2022-03-21 18:01:30|629.03|626.63|629.12|626.72|629.12|626.72|628.76|626.36|0
1647885700000|2022-03-21 18:01:40|629.3|626.9|630.38|627.98|630.38|627.98|629.3|626.9|0
1647885710000|2022-03-21 18:01:50|630.56|628.16|630.02|627.62|630.74|628.34|630.02|627.62|0
1647885720000|2022-03-21 18:02:00|630.65|628.25|630.2|627.8|630.65|628.25|630.2|627.8|0
1647885730000|2022-03-21 18:02:10|630.02|627.62|630.38|627.98|630.38|627.98|630.02|627.62|0
1647885740000|2022-03-21 18:02:20|630.56|628.16|630.38|627.98|630.56|628.16|630.38|627.98|0
1647885750000|2022-03-21 18:02:30|629.84|627.44|630.38|627.98|630.38|627.98|629.75|627.35|0
1647885760000|2022-03-21 18:02:40|630.2|627.8|630.02|627.62|630.2|627.8|629.84|627.44|0
1647885770000|2022-03-21 18:02:50|629.93|627.53|630.02|627.62|630.02|627.62|629.84|627.44|0
1647885780000|2022-03-21 18:03:00|630.2|627.8|631.28|628.88|631.28|628.88|630.2|627.8|0
1647885790000|2022-03-21 18:03:10|631.46|629.06|631.46|629.06|631.46|629.06|631.28|628.88|0
1647885800000|2022-03-21 18:03:20|631.28|628.88|630.2|627.8|631.28|628.88|630.02|627.62|0
1647885810000|2022-03-21 18:03:30|630.02|627.62|629.66|627.26|630.02|627.62|629.66|627.26|0
1647885820000|2022-03-21 18:03:40|629.48|627.08|629.84|627.44|629.84|627.44|629.48|627.08|0
1647885830000|2022-03-21 18:03:50|630.38|627.98|630.74|628.34|630.74|628.34|630.38|627.98|0
1647885840000|2022-03-21 18:04:00|631.1|628.7|631.64|629.24|631.64|629.24|631.1|628.7|0
1647885850000|2022-03-21 18:04:10|631.28|628.88|631.46|629.06|631.64|629.24|631.1|628.7|0
1647885860000|2022-03-21 18:04:20|631.64|629.24|631.28|628.88|631.64|629.24|631.1|628.7|0
1647885870000|2022-03-21 18:04:30|630.74|628.34|631.46|629.06|631.46|629.06|630.74|628.34|0
1647885880000|2022-03-21 18:04:40|630.92|628.52|630.83|628.43|630.92|628.52|630.83|628.43|0
1647885890000|2022-03-21 18:04:50|630.56|628.16|630.74|628.34|630.74|628.34|630.38|627.98|0
1647885900000|2022-03-21 18:05:00|630.2|627.8|629.12|626.72|630.2|627.8|628.94|626.54|0
1647885910000|2022-03-21 18:05:10|628.94|626.54|628.76|626.36|628.94|626.54|628.76|626.36|0
1647885920000|2022-03-21 18:05:20|628.58|626.18|627.68|625.28|628.58|626.18|627.68|625.28|0
1647885930000|2022-03-21 18:05:30|627.86|625.46|627.86|625.46|627.86|625.46|627.68|625.28|0
1647885940000|2022-03-21 18:05:40|628.22|625.82|628.4|626|628.4|626|627.86|625.46|0
1647885950000|2022-03-21 18:05:50|628.58|626.18|628.58|626.18|629.12|626.72|628.58|626.18|0
1647885960000|2022-03-21 18:06:00|628.94|626.54|629.3|626.9|629.3|626.9|628.94|626.54|0
1647885970000|2022-03-21 18:06:10|630.02|627.62|630.2|627.8|630.2|627.8|629.84|627.44|0
1647885980000|2022-03-21 18:06:20|629.48|627.08|629.3|626.9|629.48|627.08|629.12|626.72|0
1647885990000|2022-03-21 18:06:30|629.21|626.81|630.02|627.62|630.02|627.62|629.21|626.81|0
1647886000000|2022-03-21 18:06:40|630.2|627.8|629.3|626.9|630.2|627.8|629.3|626.9|0
1647886010000|2022-03-21 18:06:50|629.84|627.44|630.02|627.62|630.02|627.62|629.84|627.44|0
1647886020000|2022-03-21 18:07:00|630.2|627.8|630.65|628.25|630.65|628.25|630.2|627.8|0
1647886030000|2022-03-21 18:07:10|630.92|628.52|631.28|628.88|631.28|628.88|630.92|628.52|0
1647886040000|2022-03-21 18:07:20|631.46|629.06|631.37|628.97|631.46|629.06|631.37|628.97|0
1647886050000|2022-03-21 18:07:30|631.46|629.06|631.28|628.88|631.64|629.24|631.28|628.88|0
1647886060000|2022-03-21 18:07:40|630.92|628.52|631.28|628.88|631.28|628.88|630.92|628.52|0
1647886070000|2022-03-21 18:07:50|630.2|627.8|630.2|627.8|630.2|627.8|629.84|627.44|0
1647886080000|2022-03-21 18:08:00|629.84|627.44|630.56|628.16|630.74|628.34|629.66|627.26|0
1647886090000|2022-03-21 18:08:10|630.74|628.34|630.74|628.34|630.92|628.52|630.74|628.34|0
1647886100000|2022-03-21 18:08:20|630.92|628.52|630.2|627.8|630.92|628.52|630.11|627.71|0
1647886110000|2022-03-21 18:08:30|630.56|628.16|630.74|628.34|630.74|628.34|630.56|628.16|0
1647886120000|2022-03-21 18:08:40|630.92|628.52|630.38|627.98|630.92|628.52|630.38|627.98|0
1647886130000|2022-03-21 18:08:50|630.56|628.16|630.92|628.52|630.92|628.52|630.56|628.16|0
1647886140000|2022-03-21 18:09:00|631.01|628.61|632.54|630.14|632.54|630.14|630.92|628.52|0
1647886150000|2022-03-21 18:09:10|632.72|630.32|632.81|630.41|632.9|630.5|632.54|630.14|0
1647886160000|2022-03-21 18:09:20|632.9|630.5|632.36|629.96|632.9|630.5|632.36|629.96|0
1647886170000|2022-03-21 18:09:30|631.82|629.42|632|629.6|632|629.6|631.82|629.42|0
1647886180000|2022-03-21 18:09:40|632.36|629.96|632.18|629.78|632.36|629.96|632|629.6|0
1647886190000|2022-03-21 18:09:50|632.36|629.96|632.72|630.32|632.72|630.32|632.36|629.96|0
1647886200000|2022-03-21 18:10:00|631.82|629.42|631.1|628.7|631.82|629.42|631.1|628.7|0
1647886210000|2022-03-21 18:10:10|631.46|629.06|630.92|628.52|631.46|629.06|630.92|628.52|0
1647886220000|2022-03-21 18:10:20|631.1|628.7|630.92|628.52|631.28|628.88|630.92|628.52|0
1647886230000|2022-03-21 18:10:30|631.28|628.88|630.92|628.52|631.28|628.88|630.92|628.52|0
1647886240000|2022-03-21 18:10:40|629.66|627.26|630.56|628.16|630.56|628.16|629.66|627.26|0
1647886250000|2022-03-21 18:10:50|630.28|627.88|629.84|627.44|630.28|627.88|629.84|627.44|0
1647886260000|2022-03-21 18:11:00|630.02|627.62|630.2|627.8|630.2|627.8|629.92|627.52|0
1647886270000|2022-03-21 18:11:10|630.56|628.16|630.92|628.52|630.92|628.52|630.56|628.16|0
1647886280000|2022-03-21 18:11:20|631.1|628.7|631.01|628.61|631.28|628.88|631.01|628.61|0
1647886290000|2022-03-21 18:11:30|631.55|629.15|631.55|629.15|631.64|629.24|631.46|629.06|0
1647886300000|2022-03-21 18:11:40|631.82|629.42|630.74|628.34|631.82|629.42|630.74|628.34|0
1647886310000|2022-03-21 18:11:50|630.92|628.52|630.92|628.52|630.92|628.52|630.74|628.34|0
1647886320000|2022-03-21 18:12:00|630.56|628.16|631.1|628.7|631.1|628.7|630.56|628.16|0
1647886330000|2022-03-21 18:12:10|631.28|628.88|631.1|628.7|631.28|628.88|631.1|628.7|0
1647886340000|2022-03-21 18:12:20|630.92|628.52|631.37|628.97|631.55|629.15|630.92|628.52|0
1647886350000|2022-03-21 18:12:30|631.46|629.06|631.28|628.88|631.55|629.15|631.28|628.88|0
1647886360000|2022-03-21 18:12:40|630.92|628.52|630.92|628.52|631.1|628.7|630.92|628.52|0
1647886370000|2022-03-21 18:12:50|631.1|628.7|631.1|628.7|631.37|628.97|630.92|628.52|0
1647886380000|2022-03-21 18:13:00|631.28|628.88|631.64|629.24|631.64|629.24|631.28|628.88|0
1647886390000|2022-03-21 18:13:10|631.46|629.06|631.64|629.24|631.64|629.24|631.28|628.88|0
1647886400000|2022-03-21 18:13:20|631.46|629.06|631.64|629.24|631.64|629.24|631.28|628.88|0
1647886410000|2022-03-21 18:13:30|632|629.6|632|629.6|632|629.6|632|629.6|0
1647886420000|2022-03-21 18:13:40|632.09|629.69|631.54|629.14|632.09|629.69|631.54|629.14|0
1647886430000|2022-03-21 18:13:50|631.46|629.06|630.74|628.34|631.46|629.06|630.74|628.34|0
1647886440000|2022-03-21 18:14:00|630.56|628.16|630.2|627.8|630.74|628.34|630.2|627.8|0
1647886450000|2022-03-21 18:14:10|630.56|628.16|630.02|627.62|630.56|628.16|630.02|627.62|0
1647886460000|2022-03-21 18:14:20|630.2|627.8|630.02|627.62|630.2|627.8|630.02|627.62|0
1647886470000|2022-03-21 18:14:30|629.84|627.44|630.02|627.62|630.2|627.8|629.84|627.44|0
1647886480000|2022-03-21 18:14:40|629.48|627.08|629.3|626.9|629.56|627.16|629.3|626.9|0
1647886490000|2022-03-21 18:14:50|628.84|626.44|628.94|626.54|628.94|626.54|628.4|626|0
1647886500000|2022-03-21 18:15:00|628.58|626.18|629.84|627.44|629.84|627.44|628.58|626.18|0
1647886510000|2022-03-21 18:15:10|630.2|627.8|630.2|627.8|630.2|627.8|630.02|627.62|0
1647886520000|2022-03-21 18:15:20|629.66|627.26|629.66|627.26|629.66|627.26|629.48|627.08|0
1647886530000|2022-03-21 18:15:30|629.84|627.44|629.84|627.44|629.84|627.44|629.3|626.9|0
1647886540000|2022-03-21 18:15:40|629.3|626.9|629.12|626.72|629.3|626.9|629.12|626.72|0
1647886550000|2022-03-21 18:15:50|629.3|626.9|629.3|626.9|629.48|627.08|629.3|626.9|0
1647886560000|2022-03-21 18:16:00|628.4|626|627.86|625.46|628.4|626|627.86|625.46|0
1647886570000|2022-03-21 18:16:10|628.22|625.82|628.4|626|628.4|626|628.22|625.82|0
1647886580000|2022-03-21 18:16:20|628.48|626.08|629.48|627.08|629.48|627.08|628.48|626.08|0
1647886590000|2022-03-21 18:16:30|629.3|626.9|629.56|627.16|629.56|627.16|629.3|626.9|0
1647886600000|2022-03-21 18:16:40|629.66|627.26|629.48|627.08|629.74|627.34|629.38|626.98|0
1647886610000|2022-03-21 18:16:50|628.76|626.36|628.93|626.53|628.93|626.53|628.58|626.18|0
1647886620000|2022-03-21 18:17:00|628.75|626.35|629.47|627.07|629.47|627.07|628.75|626.35|0
1647886630000|2022-03-21 18:17:10|629.11|626.71|628.57|626.17|629.65|627.25|628.57|626.17|0
1647886640000|2022-03-21 18:17:20|628.21|625.81|628.21|625.81|628.39|625.99|628.21|625.81|0
1647886650000|2022-03-21 18:17:30|627.94|625.54|628.21|625.81|628.21|625.81|627.94|625.54|0
1647886660000|2022-03-21 18:17:40|628.03|625.63|628.03|625.63|628.12|625.72|628.03|625.63|0
1647886670000|2022-03-21 18:17:50|628.39|625.99|628.03|625.63|628.39|625.99|628.03|625.63|0
1647886680000|2022-03-21 18:18:00|627.76|625.36|627.85|625.45|628.03|625.63|627.68|625.28|0
1647886690000|2022-03-21 18:18:10|628.03|625.63|628.21|625.81|628.21|625.81|628.03|625.63|0
1647886700000|2022-03-21 18:18:20|628.39|625.99|628.03|625.63|628.39|625.99|627.5|625.1|0
1647886710000|2022-03-21 18:18:30|627.67|625.27|627.32|624.92|627.67|625.27|627.32|624.92|0
1647886720000|2022-03-21 18:18:40|627.22|624.82|627.32|624.92|627.32|624.92|627.22|624.82|0
1647886730000|2022-03-21 18:18:50|627.49|625.09|628.21|625.81|628.21|625.81|627.49|625.09|0
1647886740000|2022-03-21 18:19:00|628.03|625.63|628.75|626.35|628.93|626.53|628.03|625.63|0
1647886750000|2022-03-21 18:19:10|628.93|626.53|628.57|626.17|628.93|626.53|628.21|625.81|0
1647886760000|2022-03-21 18:19:20|628.39|625.99|628.57|626.17|628.57|626.17|628.39|625.99|0
1647886770000|2022-03-21 18:19:30|628.48|626.08|630.01|627.61|630.01|627.61|628.48|626.08|0
1647886780000|2022-03-21 18:19:40|630.37|627.97|630.01|627.61|630.37|627.97|630.01|627.61|0
1647886790000|2022-03-21 18:19:50|630.19|627.79|630.73|628.33|630.73|628.33|630.19|627.79|0
1647886800000|2022-03-21 18:20:00|630.55|628.15|631.28|628.88|631.28|628.88|630.55|628.15|0
1647886810000|2022-03-21 18:20:10|631.46|629.06|631.18|628.78|631.46|629.06|630.91|628.51|0
1647886820000|2022-03-21 18:20:20|632|629.6|632.18|629.78|632.36|629.96|632|629.6|0
1647886830000|2022-03-21 18:20:30|632|629.6|631.46|629.06|632|629.6|631.46|629.06|0
1647886840000|2022-03-21 18:20:40|632.92|630.52|633.1|630.7|633.28|630.88|632.92|630.52|0
1647886850000|2022-03-21 18:20:50|633.46|631.06|633.64|631.24|633.64|631.24|633.46|631.06|0
1647886860000|2022-03-21 18:21:00|634.9|632.5|635.08|632.68|635.08|632.68|634.9|632.5|0
1647886870000|2022-03-21 18:21:10|635.26|632.86|636.53|634.13|636.53|634.13|635.26|632.86|0
1647886880000|2022-03-21 18:21:20|636.35|633.95|636.79|634.39|637.25|634.85|636.35|633.95|0
1647886890000|2022-03-21 18:21:30|637.07|634.67|637.43|635.03|637.43|635.03|636.89|634.49|0
1647886900000|2022-03-21 18:21:40|637.61|635.21|637.07|634.67|637.88|635.48|637.07|634.67|0
1647886910000|2022-03-21 18:21:50|637.7|635.3|637.25|634.85|637.7|635.3|637.25|634.85|0
1647886920000|2022-03-21 18:22:00|637.52|635.12|637.97|635.57|637.97|635.57|637.43|635.03|0
1647886930000|2022-03-21 18:22:10|639.06|636.66|640.51|638.11|640.51|638.11|639.06|636.66|0
1647886940000|2022-03-21 18:22:20|639.96|637.56|639.87|637.47|639.96|637.56|639.78|637.38|0
1647886950000|2022-03-21 18:22:30|639.96|637.56|638.51|636.11|639.96|637.56|638.51|636.11|0
1647886960000|2022-03-21 18:22:40|638.7|636.3|638.96|636.56|638.96|636.56|638.51|636.11|0
1647886970000|2022-03-21 18:22:50|639.24|636.84|639.24|636.84|639.24|636.84|639.06|636.66|0
1647886980000|2022-03-21 18:23:00|639.42|637.02|639.06|636.66|639.42|637.02|639.06|636.66|0
1647886990000|2022-03-21 18:23:10|639.6|637.2|639.06|636.66|639.6|637.2|639.06|636.66|0
1647887000000|2022-03-21 18:23:20|638.96|636.56|639.24|636.84|639.24|636.84|638.96|636.56|0
1647887010000|2022-03-21 18:23:30|639.42|637.02|639.78|637.38|639.78|637.38|639.42|637.02|0
1647887020000|2022-03-21 18:23:40|639.6|637.2|639.78|637.38|639.78|637.38|639.42|637.02|0
1647887030000|2022-03-21 18:23:50|639.96|637.56|639.69|637.29|639.96|637.56|639.69|637.29|0
1647887040000|2022-03-21 18:24:00|639.78|637.38|640.5|638.1|640.5|638.1|639.78|637.38|0
1647887050000|2022-03-21 18:24:10|640.69|638.29|639.42|637.02|640.69|638.29|639.42|637.02|0
1647887060000|2022-03-21 18:24:20|639.24|636.84|638.88|636.48|639.42|637.02|638.88|636.48|0
1647887070000|2022-03-21 18:24:30|639.06|636.66|639.06|636.66|639.06|636.66|638.88|636.48|0
1647887080000|2022-03-21 18:24:40|638.51|636.11|638.88|636.48|639.06|636.66|638.51|636.11|0
1647887090000|2022-03-21 18:24:50|638.78|636.38|639.78|637.38|639.78|637.38|638.78|636.38|0
1647887100000|2022-03-21 18:25:00|639.87|637.47|639.6|637.2|639.87|637.47|639.42|637.02|0
1647887110000|2022-03-21 18:25:10|639.42|637.02|638.51|636.11|639.42|637.02|638.51|636.11|0
1647887120000|2022-03-21 18:25:20|638.69|636.29|638.51|636.11|638.69|636.29|638.51|636.11|0
1647887130000|2022-03-21 18:25:30|638.6|636.2|638.51|636.11|638.6|636.2|638.33|635.93|0
1647887140000|2022-03-21 18:25:40|638.33|635.93|638.15|635.75|638.33|635.93|638.15|635.75|0
1647887150000|2022-03-21 18:25:50|638.33|635.93|637.97|635.57|638.33|635.93|637.97|635.57|0
1647887160000|2022-03-21 18:26:00|638.15|635.75|638.15|635.75|638.15|635.75|637.88|635.48|0
1647887170000|2022-03-21 18:26:10|638.33|635.93|638.15|635.75|638.33|635.93|638.15|635.75|0
1647887180000|2022-03-21 18:26:20|637.97|635.57|638.87|636.47|638.87|636.47|637.79|635.39|0
1647887190000|2022-03-21 18:26:30|639.06|636.66|638.69|636.29|639.06|636.66|638.51|636.11|0
1647887200000|2022-03-21 18:26:40|638.87|636.47|639.24|636.84|639.24|636.84|638.87|636.47|0
1647887210000|2022-03-21 18:26:50|639.32|636.92|639.6|637.2|639.6|637.2|639.32|636.92|0
1647887220000|2022-03-21 18:27:00|639.78|637.38|640.5|638.1|640.5|638.1|639.78|637.38|0
1647887230000|2022-03-21 18:27:10|640.87|638.47|640.87|638.47|640.87|638.47|640.87|638.47|0
1647887240000|2022-03-21 18:27:20|640.68|638.28|640.77|638.37|640.77|638.37|640.68|638.28|0
1647887250000|2022-03-21 18:27:30|641.05|638.65|640.5|638.1|641.05|638.65|640.5|638.1|0
1647887260000|2022-03-21 18:27:40|640.95|638.55|640.95|638.55|641.05|638.65|640.87|638.47|0
1647887270000|2022-03-21 18:27:50|640.5|638.1|640.59|638.19|640.59|638.19|640.5|638.1|0
1647887280000|2022-03-21 18:28:00|640.5|638.1|640.14|637.74|640.5|638.1|640.14|637.74|0
1647887290000|2022-03-21 18:28:10|640.32|637.92|640.5|638.1|640.5|638.1|640.32|637.92|0
1647887300000|2022-03-21 18:28:20|640.32|637.92|640.87|638.47|640.87|638.47|640.32|637.92|0
1647887310000|2022-03-21 18:28:30|640.68|638.28|641.77|639.37|642.13|639.73|640.68|638.28|0
1647887320000|2022-03-21 18:28:40|641.41|639.01|640.5|638.1|641.59|639.19|640.5|638.1|0
1647887330000|2022-03-21 18:28:50|640.87|638.47|641.23|638.83|641.23|638.83|640.87|638.47|0
1647887340000|2022-03-21 18:29:00|641.59|639.19|641.95|639.55|641.95|639.55|641.59|639.19|0
1647887350000|2022-03-21 18:29:10|641.59|639.19|641.59|639.19|641.59|639.19|640.86|638.46|0
1647887360000|2022-03-21 18:29:20|641.77|639.37|641.05|638.65|641.77|639.37|641.05|638.65|0
1647887370000|2022-03-21 18:29:30|641.59|639.19|641.59|639.19|641.59|639.19|641.41|639.01|0
1647887380000|2022-03-21 18:29:40|641.77|639.37|641.95|639.55|641.95|639.55|641.59|639.19|0
1647887390000|2022-03-21 18:29:50|641.77|639.37|641.41|639.01|641.77|639.37|641.41|639.01|0
1647887400000|2022-03-21 18:30:00|641.05|638.65|641.95|639.55|641.95|639.55|641.05|638.65|0
1647887410000|2022-03-21 18:30:10|641.77|639.37|641.23|638.83|642.04|639.64|641.23|638.83|0
1647887420000|2022-03-21 18:30:20|641.05|638.65|640.86|638.46|641.05|638.65|640.86|638.46|0
1647887430000|2022-03-21 18:30:30|640.68|638.28|640.32|637.92|640.68|638.28|640.14|637.74|0
1647887440000|2022-03-21 18:30:40|639.96|637.56|640.14|637.74|640.32|637.92|639.96|637.56|0
1647887450000|2022-03-21 18:30:50|640.41|638.01|640.95|638.55|640.95|638.55|640.41|638.01|0
1647887460000|2022-03-21 18:31:00|640.86|638.46|640.14|637.74|641.05|638.65|640.14|637.74|0
1647887470000|2022-03-21 18:31:10|639.96|637.56|639.86|637.46|639.96|637.56|639.86|637.46|0
1647887480000|2022-03-21 18:31:20|639.42|637.02|639.42|637.02|639.78|637.38|639.42|637.02|0
1647887490000|2022-03-21 18:31:30|639.6|637.2|639.14|636.74|639.6|637.2|639.14|636.74|0
1647887500000|2022-03-21 18:31:40|639.05|636.65|639.96|637.56|639.96|637.56|639.05|636.65|0
1647887510000|2022-03-21 18:31:50|639.78|637.38|639.23|636.83|639.78|637.38|639.23|636.83|0
1647887520000|2022-03-21 18:32:00|639.05|636.65|638.87|636.47|639.05|636.65|638.69|636.29|0
1647887530000|2022-03-21 18:32:10|639.23|636.83|639.42|637.02|639.42|637.02|639.23|636.83|0
1647887540000|2022-03-21 18:32:20|639.32|636.92|639.78|637.38|639.78|637.38|639.32|636.92|0
1647887550000|2022-03-21 18:32:30|640.5|638.1|640.32|637.92|640.5|638.1|640.32|637.92|0
1647887560000|2022-03-21 18:32:40|640.59|638.19|640.5|638.1|640.68|638.28|640.5|638.1|0
1647887570000|2022-03-21 18:32:50|640.32|637.92|640.41|638.01|640.41|638.01|640.32|637.92|0
1647887580000|2022-03-21 18:33:00|639.78|637.38|639.23|636.83|639.78|637.38|639.23|636.83|0
1647887590000|2022-03-21 18:33:10|639.41|637.01|639.96|637.56|639.96|637.56|639.41|637.01|0
1647887600000|2022-03-21 18:33:20|640.5|638.1|640.86|638.46|640.86|638.46|640.5|638.1|0
1647887610000|2022-03-21 18:33:30|640.68|638.28|639.78|637.38|640.68|638.28|639.78|637.38|0
1647887620000|2022-03-21 18:33:40|639.6|637.2|639.14|636.74|639.6|637.2|639.05|636.65|0
1647887630000|2022-03-21 18:33:50|639.23|636.83|639.05|636.65|639.23|636.83|639.05|636.65|0
1647887640000|2022-03-21 18:34:00|639.14|636.74|639.23|636.83|639.23|636.83|639.14|636.74|0
1647887650000|2022-03-21 18:34:10|639.32|636.92|639.05|636.65|639.32|636.92|639.05|636.65|0
1647887660000|2022-03-21 18:34:20|638.87|636.47|639.05|636.65|639.05|636.65|638.87|636.47|0
1647887670000|2022-03-21 18:34:30|638.96|636.56|639.05|636.65|639.05|636.65|638.96|636.56|0
1647887680000|2022-03-21 18:34:40|638.69|636.29|638.87|636.47|639.05|636.65|638.69|636.29|0
1647887690000|2022-03-21 18:34:50|639.05|636.65|639.23|636.83|639.23|636.83|639.05|636.65|0
1647887700000|2022-03-21 18:35:00|639.96|637.56|640.32|637.92|640.32|637.92|639.96|637.56|0
1647887710000|2022-03-21 18:35:10|639.78|637.38|638.96|636.56|639.78|637.38|638.87|636.47|0
1647887720000|2022-03-21 18:35:20|638.87|636.47|639.05|636.65|639.05|636.65|638.69|636.29|0
1647887730000|2022-03-21 18:35:30|638.87|636.47|638.87|636.47|638.87|636.47|638.78|636.38|0
1647887740000|2022-03-21 18:35:40|638.69|636.29|637.97|635.57|638.69|636.29|637.97|635.57|0
1647887750000|2022-03-21 18:35:50|638.87|636.47|638.69|636.29|638.87|636.47|638.69|636.29|0
1647887760000|2022-03-21 18:36:00|638.87|636.47|638.6|636.2|638.87|636.47|638.33|635.93|0
1647887770000|2022-03-21 18:36:10|638.23|635.83|638.33|635.93|638.33|635.93|638.15|635.75|0
1647887780000|2022-03-21 18:36:20|637.79|635.39|637.79|635.39|637.97|635.57|637.79|635.39|0
1647887790000|2022-03-21 18:36:30|638.15|635.75|637.97|635.57|638.15|635.75|637.97|635.57|0
1647887800000|2022-03-21 18:36:40|637.79|635.39|638.15|635.75|638.15|635.75|637.79|635.39|0
1647887810000|2022-03-21 18:36:50|638.51|636.11|638.41|636.01|638.51|636.11|638.41|636.01|0
1647887820000|2022-03-21 18:37:00|639.23|636.83|639.59|637.19|639.59|637.19|639.23|636.83|0
1647887830000|2022-03-21 18:37:10|639.5|637.1|639.96|637.56|639.96|637.56|639.5|637.1|0
1647887840000|2022-03-21 18:37:20|639.78|637.38|640.14|637.74|640.14|637.74|639.59|637.19|0
1647887850000|2022-03-21 18:37:30|640.5|638.1|640.32|637.92|640.5|638.1|640.32|637.92|0
1647887860000|2022-03-21 18:37:40|640.5|638.1|639.05|636.65|640.5|638.1|639.05|636.65|0
1647887870000|2022-03-21 18:37:50|639.23|636.83|639.41|637.01|639.59|637.19|639.23|636.83|0
1647887880000|2022-03-21 18:38:00|639.32|636.92|639.59|637.19|639.77|637.37|639.32|636.92|0
1647887890000|2022-03-21 18:38:10|639.41|637.01|639.86|637.46|639.86|637.46|639.41|637.01|0
1647887900000|2022-03-21 18:38:20|639.59|637.19|639.5|637.1|639.59|637.19|639.41|637.01|0
1647887910000|2022-03-21 18:38:30|639.59|637.19|639.23|636.83|639.59|637.19|639.23|636.83|0
1647887920000|2022-03-21 18:38:40|639.41|637.01|639.59|637.19|639.77|637.37|639.41|637.01|0
1647887930000|2022-03-21 18:38:50|639.96|637.56|639.77|637.37|639.96|637.56|639.77|637.37|0
1647887940000|2022-03-21 18:39:00|640.14|637.74|640.5|638.1|640.5|638.1|640.14|637.74|0
1647887950000|2022-03-21 18:39:10|640.32|637.92|640.68|638.28|640.68|638.28|640.32|637.92|0
1647887960000|2022-03-21 18:39:20|640.5|638.1|640.5|638.1|640.86|638.46|640.5|638.1|0
1647887970000|2022-03-21 18:39:30|640.68|638.28|640.5|638.1|640.86|638.46|640.5|638.1|0
1647887980000|2022-03-21 18:39:40|640.68|638.28|640.86|638.46|641.04|638.64|640.68|638.28|0
1647887990000|2022-03-21 18:39:50|640.68|638.28|639.95|637.55|640.77|638.37|639.95|637.55|0
1647888000000|2022-03-21 18:40:00|639.59|637.19|639.41|637.01|639.59|637.19|639.41|637.01|0
1647888010000|2022-03-21 18:40:10|639.23|636.83|639.23|636.83|639.41|637.01|639.23|636.83|0
1647888020000|2022-03-21 18:40:20|639.5|637.1|639.95|637.55|639.95|637.55|639.23|636.83|0
1647888030000|2022-03-21 18:40:30|639.41|637.01|639.05|636.65|639.41|637.01|639.05|636.65|0
1647888040000|2022-03-21 18:40:40|639.23|636.83|639.05|636.65|639.23|636.83|639.05|636.65|0
1647888050000|2022-03-21 18:40:50|639.41|637.01|639.77|637.37|639.77|637.37|639.41|637.01|0
1647888060000|2022-03-21 18:41:00|639.86|637.46|641.22|638.82|641.22|638.82|639.86|637.46|0
1647888070000|2022-03-21 18:41:10|641.58|639.18|641.77|639.37|641.77|639.37|641.22|638.82|0
1647888080000|2022-03-21 18:41:20|641.58|639.18|641.77|639.37|641.77|639.37|641.58|639.18|0
1647888090000|2022-03-21 18:41:30|642.13|639.73|641.58|639.18|642.13|639.73|641.58|639.18|0
1647888100000|2022-03-21 18:41:40|641.22|638.82|640.68|638.28|641.22|638.82|640.5|638.1|0
1647888110000|2022-03-21 18:41:50|640.5|638.1|640.5|638.1|640.68|638.28|640.5|638.1|0
1647888120000|2022-03-21 18:42:00|640.14|637.74|638.69|636.29|640.14|637.74|638.69|636.29|0
1647888130000|2022-03-21 18:42:10|638.14|635.74|637.96|635.56|638.14|635.74|637.78|635.38|0
1647888140000|2022-03-21 18:42:20|638.33|635.93|637.78|635.38|638.33|635.93|637.78|635.38|0
1647888150000|2022-03-21 18:42:30|637.42|635.02|637.6|635.2|637.6|635.2|637.06|634.66|0
1647888160000|2022-03-21 18:42:40|637.78|635.38|638.51|636.11|638.51|636.11|637.78|635.38|0
1647888170000|2022-03-21 18:42:50|638.87|636.47|639.95|637.55|640.13|637.73|638.87|636.47|0
1647888180000|2022-03-21 18:43:00|639.77|637.37|640.68|638.28|640.68|638.28|639.77|637.37|0
1647888190000|2022-03-21 18:43:10|640.5|638.1|640.86|638.46|640.86|638.46|640.5|638.1|0
1647888200000|2022-03-21 18:43:20|641.04|638.64|640.32|637.92|641.04|638.64|640.32|637.92|0
1647888210000|2022-03-21 18:43:30|640.68|638.28|639.41|637.01|640.68|638.28|639.41|637.01|0
1647888220000|2022-03-21 18:43:40|639.05|636.65|639.23|636.83|639.23|636.83|639.05|636.65|0
1647888230000|2022-03-21 18:43:50|639.41|637.01|639.59|637.19|639.59|637.19|639.41|637.01|0
1647888240000|2022-03-21 18:44:00|640.13|637.73|640.4|638|640.68|638.28|640.13|637.73|0
1647888250000|2022-03-21 18:44:10|640.5|638.1|640.68|638.28|640.68|638.28|640.5|638.1|0
1647888260000|2022-03-21 18:44:20|640.86|638.46|640.32|637.92|640.86|638.46|640.32|637.92|0
1647888270000|2022-03-21 18:44:30|640.13|637.73|640.68|638.28|640.68|638.28|640.13|637.73|0
1647888280000|2022-03-21 18:44:40|640.86|638.46|641.04|638.64|641.04|638.64|640.86|638.46|0
1647888290000|2022-03-21 18:44:50|641.22|638.82|641.4|639|641.4|639|641.22|638.82|0
1647888300000|2022-03-21 18:45:00|640.86|638.46|642.85|640.45|642.85|640.45|640.86|638.46|0
1647888310000|2022-03-21 18:45:10|642.67|640.27|641.76|639.36|642.67|640.27|641.76|639.36|0
1647888320000|2022-03-21 18:45:20|641.58|639.18|641.58|639.18|641.58|639.18|641.22|638.82|0
1647888330000|2022-03-21 18:45:30|641.4|639|641.58|639.18|641.58|639.18|641.4|639|0
1647888340000|2022-03-21 18:45:40|641.76|639.36|641.76|639.36|641.95|639.55|641.76|639.36|0
1647888350000|2022-03-21 18:45:50|641.95|639.55|642.31|639.91|642.31|639.91|641.76|639.36|0
1647888360000|2022-03-21 18:46:00|642.13|639.73|642.67|640.27|642.67|640.27|642.13|639.73|0
1647888370000|2022-03-21 18:46:10|642.85|640.45|643.76|641.36|643.76|641.36|642.85|640.45|0
1647888380000|2022-03-21 18:46:20|643.94|641.54|643.58|641.18|643.94|641.54|643.58|641.18|0
1647888390000|2022-03-21 18:46:30|643.76|641.36|644.12|641.72|644.12|641.72|643.76|641.36|0
1647888400000|2022-03-21 18:46:40|643.94|641.54|644.12|641.72|644.12|641.72|643.94|641.54|0
1647888410000|2022-03-21 18:46:50|644.3|641.9|644.12|641.72|644.67|642.27|644.12|641.72|0
1647888420000|2022-03-21 18:47:00|643.21|640.81|642.76|640.36|643.21|640.81|642.49|640.09|0
1647888430000|2022-03-21 18:47:10|643.03|640.63|643.21|640.81|643.4|641|643.03|640.63|0
1647888440000|2022-03-21 18:47:20|643.03|640.63|642.49|640.09|643.03|640.63|642.49|640.09|0
1647888450000|2022-03-21 18:47:30|642.85|640.45|642.31|639.91|642.85|640.45|642.31|639.91|0
1647888460000|2022-03-21 18:47:40|642.39|639.99|643.21|640.81|643.3|640.9|642.39|639.99|0
1647888470000|2022-03-21 18:47:50|642.49|640.09|642.03|639.63|642.58|640.18|642.03|639.63|0
1647888480000|2022-03-21 18:48:00|642.13|639.73|641.58|639.18|642.13|639.73|641.58|639.18|0
1647888490000|2022-03-21 18:48:10|641.76|639.36|641.76|639.36|641.76|639.36|641.58|639.18|0
1647888500000|2022-03-21 18:48:20|641.58|639.18|640.86|638.46|641.58|639.18|640.86|638.46|0
1647888510000|2022-03-21 18:48:30|640.76|638.36|641.04|638.64|641.04|638.64|640.76|638.36|0
1647888520000|2022-03-21 18:48:40|640.68|638.28|640.86|638.46|640.86|638.46|640.68|638.28|0
1647888530000|2022-03-21 18:48:50|640.31|637.91|639.77|637.37|640.31|637.91|639.59|637.19|0
1647888540000|2022-03-21 18:49:00|639.23|636.83|639.23|636.83|639.59|637.19|638.87|636.47|0
1647888550000|2022-03-21 18:49:10|639.05|636.65|639.59|637.19|639.59|637.19|639.05|636.65|0
1647888560000|2022-03-21 18:49:20|639.05|636.65|638.87|636.47|639.05|636.65|638.87|636.47|0
1647888570000|2022-03-21 18:49:30|638.68|636.28|638.41|636.01|638.87|636.47|638.41|636.01|0
1647888580000|2022-03-21 18:49:40|638.5|636.1|638.86|636.46|638.87|636.47|638.5|636.1|0
1647888590000|2022-03-21 18:49:50|638.32|635.92|638.77|636.37|639.05|636.65|638.32|635.92|0
1647888600000|2022-03-21 18:50:00|638.68|636.28|638.5|636.1|639.23|636.83|638.5|636.1|0
1647888610000|2022-03-21 18:50:10|638.41|636.01|637.69|635.29|638.41|636.01|637.69|635.29|0
1647888620000|2022-03-21 18:50:20|637.78|635.38|637.32|634.92|637.78|635.38|637.32|634.92|0
1647888630000|2022-03-21 18:50:30|637.24|634.84|637.96|635.56|638.14|635.74|637.24|634.84|0
1647888640000|2022-03-21 18:50:40|638.5|636.1|638.14|635.74|638.5|636.1|638.14|635.74|0
1647888650000|2022-03-21 18:50:50|639.05|636.65|638.5|636.1|639.05|636.65|638.5|636.1|0
1647888660000|2022-03-21 18:51:00|638.86|636.46|638.14|635.74|638.86|636.46|638.14|635.74|0
1647888670000|2022-03-21 18:51:10|638.32|635.92|639.59|637.19|639.59|637.19|638.32|635.92|0
1647888680000|2022-03-21 18:51:20|639.13|636.73|639.41|637.01|639.41|637.01|639.05|636.65|0
1647888690000|2022-03-21 18:51:30|639.05|636.65|639.77|637.37|639.77|637.37|639.05|636.65|0
1647888700000|2022-03-21 18:51:40|639.95|637.55|640.31|637.91|640.49|638.09|639.95|637.55|0
1647888710000|2022-03-21 18:51:50|640.49|638.09|639.41|637.01|640.49|638.09|639.41|637.01|0
1647888720000|2022-03-21 18:52:00|638.86|636.46|638.86|636.46|638.86|636.46|638.86|636.46|0
1647888730000|2022-03-21 18:52:10|639.04|636.64|639.95|637.55|639.95|637.55|638.86|636.46|0
1647888740000|2022-03-21 18:52:20|640.04|637.64|639.23|636.83|640.04|637.64|639.23|636.83|0
1647888750000|2022-03-21 18:52:30|639.41|637.01|639.95|637.55|639.95|637.55|639.23|636.83|0
1647888760000|2022-03-21 18:52:40|639.77|637.37|639.77|637.37|639.86|637.46|639.77|637.37|0
1647888770000|2022-03-21 18:52:50|639.95|637.55|639.95|637.55|640.13|637.73|639.95|637.55|0
1647888780000|2022-03-21 18:53:00|640.13|637.73|639.77|637.37|640.13|637.73|639.77|637.37|0
1647888790000|2022-03-21 18:53:10|639.95|637.55|640.13|637.73|640.13|637.73|639.95|637.55|0
1647888800000|2022-03-21 18:53:20|640.67|638.27|639.59|637.19|640.67|638.27|639.59|637.19|0
1647888810000|2022-03-21 18:53:30|638.5|636.1|638.14|635.74|638.5|636.1|638.14|635.74|0
1647888820000|2022-03-21 18:53:40|638.32|635.92|638.14|635.74|638.32|635.92|638.14|635.74|0
1647888830000|2022-03-21 18:53:50|637.96|635.56|637.78|635.38|638.14|635.74|637.78|635.38|0
1647888840000|2022-03-21 18:54:00|637.86|635.46|638.41|636.01|638.41|636.01|637.78|635.38|0
1647888850000|2022-03-21 18:54:10|638.5|636.1|638.5|636.1|638.86|636.46|638.5|636.1|0
1647888860000|2022-03-21 18:54:20|638.68|636.28|638.86|636.46|638.86|636.46|638.68|636.28|0
1647888870000|2022-03-21 18:54:30|638.32|635.92|637.42|635.02|638.32|635.92|637.42|635.02|0
1647888880000|2022-03-21 18:54:40|637.24|634.84|637.24|634.84|637.42|635.02|637.24|634.84|0
1647888890000|2022-03-21 18:54:50|637.05|634.65|637.24|634.84|637.24|634.84|637.05|634.65|0
1647888900000|2022-03-21 18:55:00|637.5|635.1|637.32|634.92|637.5|635.1|637.32|634.92|0
1647888910000|2022-03-21 18:55:10|637.42|635.02|637.05|634.65|637.42|635.02|637.05|634.65|0
1647888920000|2022-03-21 18:55:20|637.24|634.84|637.24|634.84|637.24|634.84|637.24|634.84|0
1647888930000|2022-03-21 18:55:30|636.51|634.11|634.71|632.31|636.51|634.11|634.71|632.31|0
1647888940000|2022-03-21 18:55:40|634.53|632.13|634.71|632.31|635.07|632.67|634.53|632.13|0
1647888950000|2022-03-21 18:55:50|634.17|631.77|634.25|631.85|634.35|631.95|634.17|631.77|0
1647888960000|2022-03-21 18:56:00|633.81|631.41|633.71|631.31|633.81|631.41|633.62|631.22|0
1647888970000|2022-03-21 18:56:10|633.44|631.04|633.99|631.59|633.99|631.59|633.44|631.04|0
1647888980000|2022-03-21 18:56:20|633.81|631.41|633.44|631.04|633.89|631.49|633.44|631.04|0
1647888990000|2022-03-21 18:56:30|633.62|631.22|633.44|631.04|633.62|631.22|633.26|630.86|0
1647889000000|2022-03-21 18:56:40|633.53|631.13|633.62|631.22|633.62|631.22|633.44|631.04|0
1647889010000|2022-03-21 18:56:50|633.8|631.4|634.25|631.85|634.25|631.85|633.8|631.4|0
1647889020000|2022-03-21 18:57:00|634.07|631.67|633.35|630.95|634.07|631.67|633.26|630.86|0
1647889030000|2022-03-21 18:57:10|633.08|630.68|633.08|630.68|633.26|630.86|633.08|630.68|0
1647889040000|2022-03-21 18:57:20|633.26|630.86|633.08|630.68|633.26|630.86|633.08|630.68|0
1647889050000|2022-03-21 18:57:30|633.26|630.86|633.44|631.04|633.62|631.22|633.26|630.86|0
1647889060000|2022-03-21 18:57:40|633.26|630.86|633.08|630.68|633.26|630.86|633.08|630.68|0
1647889070000|2022-03-21 18:57:50|633.26|630.86|633.26|630.86|633.26|630.86|633.26|630.86|0
1647889080000|2022-03-21 18:58:00|633.62|631.22|632.36|629.96|633.62|631.22|632.36|629.96|0
1647889090000|2022-03-21 18:58:10|632|629.6|631.64|629.24|632|629.6|631.28|628.88|0
1647889100000|2022-03-21 18:58:20|631.1|628.7|630.02|627.62|631.1|628.7|630.02|627.62|0
1647889110000|2022-03-21 18:58:30|630.74|628.34|631.64|629.24|631.64|629.24|630.56|628.16|0
1647889120000|2022-03-21 18:58:40|631.1|628.7|631.1|628.7|631.46|629.06|631.01|628.61|0
1647889130000|2022-03-21 18:58:50|631.28|628.88|631.28|628.88|631.55|629.15|631.28|628.88|0
1647889140000|2022-03-21 18:59:00|630.74|628.34|629.84|627.44|630.74|628.34|629.84|627.44|0
1647889150000|2022-03-21 18:59:10|629.66|627.26|629.48|627.08|629.66|627.26|629.3|626.9|0
1647889160000|2022-03-21 18:59:20|628.94|626.54|629.48|627.08|629.48|627.08|628.94|626.54|0
1647889170000|2022-03-21 18:59:30|629.3|626.9|629.12|626.72|629.48|627.08|629.12|626.72|0
1647889180000|2022-03-21 18:59:40|629.48|627.08|629.48|627.08|629.66|627.26|629.48|627.08|0
1647889190000|2022-03-21 18:59:50|629.12|626.72|629.12|626.72|629.12|626.72|628.94|626.54|0
1647889200000|2022-03-21 19:00:00|628.94|626.54|628.94|626.54|629.3|626.9|628.94|626.54|0
1647889210000|2022-03-21 19:00:10|629.3|626.9|628.94|626.54|629.3|626.9|628.94|626.54|0
1647889220000|2022-03-21 19:00:20|629.12|626.72|629.48|627.08|629.66|627.26|629.12|626.72|0
1647889230000|2022-03-21 19:00:30|629.12|626.72|629.3|626.9|629.48|627.08|629.12|626.72|0
1647889240000|2022-03-21 19:00:40|629.12|626.72|629.48|627.08|629.48|627.08|629.12|626.72|0
1647889250000|2022-03-21 19:00:50|629.39|626.99|629.3|626.9|629.48|627.08|629.12|626.72|0
1647889260000|2022-03-21 19:01:00|628.76|626.36|628.58|626.18|628.76|626.36|628.58|626.18|0
1647889270000|2022-03-21 19:01:10|628.94|626.54|629.12|626.72|629.12|626.72|628.76|626.36|0
1647889280000|2022-03-21 19:01:20|629.48|627.08|630.02|627.62|630.02|627.62|629.3|626.9|0
1647889290000|2022-03-21 19:01:30|630.2|627.8|630.02|627.62|630.2|627.8|630.02|627.62|0
1647889300000|2022-03-21 19:01:40|630.2|627.8|630.74|628.34|630.74|628.34|630.2|627.8|0
1647889310000|2022-03-21 19:01:50|630.92|628.52|630.56|628.16|630.92|628.52|630.56|628.16|0
1647889320000|2022-03-21 19:02:00|630.2|627.8|629.12|626.72|630.2|627.8|629.12|626.72|0
1647889330000|2022-03-21 19:02:10|628.76|626.36|629.84|627.44|629.84|627.44|628.76|626.36|0
1647889340000|2022-03-21 19:02:20|630.29|627.89|630.2|627.8|630.29|627.89|630.2|627.8|0
1647889350000|2022-03-21 19:02:30|629.84|627.44|629.03|626.63|629.84|627.44|629.03|626.63|0
1647889360000|2022-03-21 19:02:40|628.94|626.54|629.66|627.26|629.66|627.26|628.94|626.54|0
1647889370000|2022-03-21 19:02:50|630.2|627.8|630.2|627.8|630.2|627.8|630.02|627.62|0
1647889380000|2022-03-21 19:03:00|630.02|627.62|629.12|626.72|630.02|627.62|628.94|626.54|0
1647889390000|2022-03-21 19:03:10|629.48|627.08|628.76|626.36|629.48|627.08|628.58|626.18|0
1647889400000|2022-03-21 19:03:20|628.58|626.18|628.94|626.54|628.94|626.54|628.58|626.18|0
1647889410000|2022-03-21 19:03:30|628.58|626.18|628.58|626.18|628.67|626.27|628.4|626|0
1647889420000|2022-03-21 19:03:40|628.94|626.54|628.76|626.36|628.94|626.54|628.67|626.27|0
1647889430000|2022-03-21 19:03:50|628.58|626.18|628.4|626|628.58|626.18|628.4|626|0
1647889440000|2022-03-21 19:04:00|628.58|626.18|628.58|626.18|628.58|626.18|628.58|626.18|0
1647889450000|2022-03-21 19:04:10|628.4|626|628.4|626|628.4|626|628.4|626|0
1647889460000|2022-03-21 19:04:20|628.58|626.18|628.4|626|628.58|626.18|628.4|626|0
1647889470000|2022-03-21 19:04:30|628.58|626.18|629.3|626.9|629.3|626.9|628.58|626.18|0
1647889480000|2022-03-21 19:04:40|630.02|627.62|629.84|627.44|630.02|627.62|629.66|627.26|0
1647889490000|2022-03-21 19:04:50|629.66|627.26|629.12|626.72|629.66|627.26|629.12|626.72|0
1647889500000|2022-03-21 19:05:00|629.48|627.08|628.76|626.36|629.48|627.08|628.76|626.36|0
1647889510000|2022-03-21 19:05:10|629.12|626.72|629.84|627.44|629.84|627.44|629.12|626.72|0
1647889520000|2022-03-21 19:05:20|630.02|627.62|630.56|628.16|630.56|628.16|629.84|627.44|0
1647889530000|2022-03-21 19:05:30|630.74|628.34|630.02|627.62|630.74|628.34|630.02|627.62|0
1647889540000|2022-03-21 19:05:40|630.2|627.8|630.74|628.34|630.74|628.34|630.2|627.8|0
1647889550000|2022-03-21 19:05:50|630.92|628.52|631.1|628.7|631.1|628.7|630.92|628.52|0
1647889560000|2022-03-21 19:06:00|631.28|628.88|630.74|628.34|631.28|628.88|630.74|628.34|0
1647889570000|2022-03-21 19:06:10|630.56|628.16|630.74|628.34|630.74|628.34|630.38|627.98|0
1647889580000|2022-03-21 19:06:20|630.92|628.52|630.56|628.16|630.92|628.52|630.38|627.98|0
1647889590000|2022-03-21 19:06:30|630.38|627.98|630.74|628.34|630.74|628.34|630.38|627.98|0
1647889600000|2022-03-21 19:06:40|631.28|628.88|631.28|628.88|631.28|628.88|631.28|628.88|0
1647889610000|2022-03-21 19:06:50|631.64|629.24|631.64|629.24|631.64|629.24|631.46|629.06|0
1647889620000|2022-03-21 19:07:00|632|629.6|632.36|629.96|632.36|629.96|632|629.6|0
1647889630000|2022-03-21 19:07:10|632|629.6|632.18|629.78|632.36|629.96|631.82|629.42|0
1647889640000|2022-03-21 19:07:20|632|629.6|632.18|629.78|632.54|630.14|632|629.6|0
1647889650000|2022-03-21 19:07:30|632.54|630.14|631.46|629.06|632.54|630.14|631.46|629.06|0
1647889660000|2022-03-21 19:07:40|630.92|628.52|630.92|628.52|630.92|628.52|630.38|627.98|0
1647889670000|2022-03-21 19:07:50|630.82|628.42|630.92|628.52|630.92|628.52|630.74|628.34|0
1647889680000|2022-03-21 19:08:00|631.1|628.7|632.18|629.78|632.18|629.78|631.1|628.7|0
1647889690000|2022-03-21 19:08:10|631.36|628.96|631.28|628.88|631.36|628.96|630.92|628.52|0
1647889700000|2022-03-21 19:08:20|631.46|629.06|631.28|628.88|631.46|629.06|631.28|628.88|0
1647889710000|2022-03-21 19:08:30|631.64|629.24|631.64|629.24|631.64|629.24|631.28|628.88|0
1647889720000|2022-03-21 19:08:40|631.46|629.06|631.46|629.06|631.64|629.24|631.36|628.96|0
1647889730000|2022-03-21 19:08:50|631.72|629.32|631.46|629.06|631.72|629.32|631.46|629.06|0
1647889740000|2022-03-21 19:09:00|631.28|628.88|629.48|627.08|631.28|628.88|629.48|627.08|0
1647889750000|2022-03-21 19:09:10|630.02|627.62|630.02|627.62|630.2|627.8|630.02|627.62|0
1647889760000|2022-03-21 19:09:20|629.74|627.34|630.46|628.06|630.46|628.06|629.74|627.34|0
1647889770000|2022-03-21 19:09:30|630.56|628.16|630.56|628.16|630.56|628.16|630.56|628.16|0
1647889780000|2022-03-21 19:09:40|630.74|628.34|631.46|629.06|631.46|629.06|630.56|628.16|0
1647889790000|2022-03-21 19:09:50|631.64|629.24|631.36|628.96|631.64|629.24|631.36|628.96|0
1647889800000|2022-03-21 19:10:00|631.64|629.24|631.9|629.5|631.9|629.5|631.46|629.06|0
1647889810000|2022-03-21 19:10:10|631.64|629.24|632|629.6|632|629.6|631.64|629.24|0
1647889820000|2022-03-21 19:10:20|632.08|629.68|632|629.6|632.08|629.68|631.82|629.42|0
1647889830000|2022-03-21 19:10:30|632.18|629.78|633.08|630.68|633.08|630.68|632.18|629.78|0
1647889840000|2022-03-21 19:10:40|634.16|631.76|634.52|632.12|634.52|632.12|634.16|631.76|0
1647889850000|2022-03-21 19:10:50|634.16|631.76|633.44|631.04|634.16|631.76|633.08|630.68|0
1647889860000|2022-03-21 19:11:00|633.26|630.86|633.08|630.68|633.26|630.86|633.08|630.68|0
1647889870000|2022-03-21 19:11:10|633.26|630.86|635.06|632.66|635.06|632.66|633.26|630.86|0
1647889880000|2022-03-21 19:11:20|635.24|632.84|635.42|633.02|635.78|633.38|635.24|632.84|0
1647889890000|2022-03-21 19:11:30|635.6|633.2|635.24|632.84|635.6|633.2|635.24|632.84|0
1647889900000|2022-03-21 19:11:40|634.7|632.3|634.52|632.12|634.88|632.48|634.52|632.12|0
1647889910000|2022-03-21 19:11:50|633.98|631.58|634.52|632.12|634.52|632.12|633.98|631.58|0
1647889920000|2022-03-21 19:12:00|634.61|632.21|634.52|632.12|634.88|632.48|634.52|632.12|0
1647889930000|2022-03-21 19:12:10|634.07|631.67|634.16|631.76|634.52|632.12|634.07|631.67|0
1647889940000|2022-03-21 19:12:20|634.25|631.85|634.88|632.48|634.88|632.48|634.16|631.76|0
1647889950000|2022-03-21 19:12:30|634.7|632.3|634.88|632.48|635.24|632.84|634.7|632.3|0
1647889960000|2022-03-21 19:12:40|635.24|632.84|635.24|632.84|635.24|632.84|635.06|632.66|0
1647889970000|2022-03-21 19:12:50|635.42|633.02|635.24|632.84|635.42|633.02|634.88|632.48|0
1647889980000|2022-03-21 19:13:00|635.42|633.02|635.78|633.38|635.96|633.56|635.42|633.02|0
1647889990000|2022-03-21 19:13:10|635.6|633.2|635.6|633.2|635.6|633.2|635.6|633.2|0
1647890000000|2022-03-21 19:13:20|635.42|633.02|635.24|632.84|635.42|633.02|634.88|632.48|0
1647890010000|2022-03-21 19:13:30|635.06|632.66|634.52|632.12|635.06|632.66|634.52|632.12|0
1647890020000|2022-03-21 19:13:40|634.34|631.94|634.16|631.76|634.34|631.94|634.16|631.76|0
1647890030000|2022-03-21 19:13:50|634.34|631.94|635.06|632.66|635.06|632.66|634.34|631.94|0
1647890040000|2022-03-21 19:14:00|635.24|632.84|635.96|633.56|635.96|633.56|635.24|632.84|0
1647890050000|2022-03-21 19:14:10|635.6|633.2|635.96|633.56|636.14|633.74|635.6|633.2|0
1647890060000|2022-03-21 19:14:20|636.14|633.74|635.96|633.56|636.14|633.74|635.96|633.56|0
1647890070000|2022-03-21 19:14:30|635.6|633.2|635.06|632.66|635.6|633.2|635.06|632.66|0
1647890080000|2022-03-21 19:14:40|635.24|632.84|635.6|633.2|635.78|633.38|635.24|632.84|0
1647890090000|2022-03-21 19:14:50|635.69|633.29|636.68|634.28|636.68|634.28|635.69|633.29|0
1647890100000|2022-03-21 19:15:00|636.87|634.47|638.13|635.73|638.13|635.73|636.87|634.47|0
1647890110000|2022-03-21 19:15:10|639.58|637.18|639.04|636.64|640.03|637.63|639.04|636.64|0
1647890120000|2022-03-21 19:15:20|638.67|636.27|638.49|636.09|638.67|636.27|638.31|635.91|0
1647890130000|2022-03-21 19:15:30|638.67|636.27|638.49|636.09|638.67|636.27|638.31|635.91|0
1647890140000|2022-03-21 19:15:40|638.13|635.73|637.95|635.55|638.13|635.73|637.77|635.37|0
1647890150000|2022-03-21 19:15:50|638.4|636|638.31|635.91|638.49|636.09|638.31|635.91|0
1647890160000|2022-03-21 19:16:00|638.13|635.73|638.49|636.09|638.67|636.27|638.13|635.73|0
1647890170000|2022-03-21 19:16:10|638.85|636.45|638.31|635.91|638.85|636.45|638.31|635.91|0
1647890180000|2022-03-21 19:16:20|637.95|635.55|637.95|635.55|638.13|635.73|637.86|635.46|0
1647890190000|2022-03-21 19:16:30|638.31|635.91|638.04|635.64|638.31|635.91|637.95|635.55|0
1647890200000|2022-03-21 19:16:40|638.13|635.73|638.13|635.73|638.31|635.91|637.95|635.55|0
1647890210000|2022-03-21 19:16:50|638.22|635.82|637.77|635.37|638.22|635.82|637.59|635.19|0
1647890220000|2022-03-21 19:17:00|638.13|635.73|639.4|637|639.4|637|638.13|635.73|0
1647890230000|2022-03-21 19:17:10|639.76|637.36|638.85|636.45|639.76|637.36|638.85|636.45|0
1647890240000|2022-03-21 19:17:20|638.31|635.91|637.23|634.83|638.31|635.91|637.23|634.83|0
1647890250000|2022-03-21 19:17:30|637.41|635.01|637.23|634.83|637.41|635.01|636.86|634.46|0
1647890260000|2022-03-21 19:17:40|636.86|634.46|636.86|634.46|636.86|634.46|636.86|634.46|0
1647890270000|2022-03-21 19:17:50|636.68|634.28|637.77|635.37|637.77|635.37|636.68|634.28|0
1647890280000|2022-03-21 19:18:00|637.05|634.65|637.41|635.01|637.77|635.37|637.05|634.65|0
1647890290000|2022-03-21 19:18:10|637.31|634.91|636.68|634.28|637.31|634.91|636.32|633.92|0
1647890300000|2022-03-21 19:18:20|636.86|634.46|637.04|634.64|637.04|634.64|636.68|634.28|0
1647890310000|2022-03-21 19:18:30|637.23|634.83|637.59|635.19|637.59|635.19|637.23|634.83|0
1647890320000|2022-03-21 19:18:40|637.04|634.64|637.23|634.83|637.23|634.83|636.86|634.46|0
1647890330000|2022-03-21 19:18:50|636.23|633.83|636.32|633.92|636.5|634.1|636.23|633.83|0
1647890340000|2022-03-21 19:19:00|635.78|633.38|636.86|634.46|636.86|634.46|635.78|633.38|0
1647890350000|2022-03-21 19:19:10|636.68|634.28|636.68|634.28|637.04|634.64|636.68|634.28|0
1647890360000|2022-03-21 19:19:20|636.59|634.19|636.32|633.92|636.59|634.19|636.14|633.74|0
1647890370000|2022-03-21 19:19:30|636.14|633.74|635.6|633.2|636.14|633.74|635.6|633.2|0
1647890380000|2022-03-21 19:19:40|635.42|633.02|634.7|632.3|635.42|633.02|634.7|632.3|0
1647890390000|2022-03-21 19:19:50|634.16|631.76|634.34|631.94|634.52|632.12|634.16|631.76|0
1647890400000|2022-03-21 19:20:00|634.52|632.12|633.8|631.4|634.52|632.12|633.8|631.4|0
1647890410000|2022-03-21 19:20:10|633.98|631.58|633.61|631.21|633.98|631.58|633.61|631.21|0
1647890420000|2022-03-21 19:20:20|633.79|631.39|634.34|631.94|634.34|631.94|633.79|631.39|0
1647890430000|2022-03-21 19:20:30|634.7|632.3|635.24|632.84|635.24|632.84|634.7|632.3|0
1647890440000|2022-03-21 19:20:40|634.7|632.3|635.14|632.74|635.14|632.74|634.7|632.3|0
1647890450000|2022-03-21 19:20:50|635.06|632.66|635.78|633.38|635.78|633.38|635.06|632.66|0
1647890460000|2022-03-21 19:21:00|635.42|633.02|635.78|633.38|635.78|633.38|635.42|633.02|0
1647890470000|2022-03-21 19:21:10|634.88|632.48|634.24|631.84|634.88|632.48|634.16|631.76|0
1647890480000|2022-03-21 19:21:20|635.24|632.84|634.88|632.48|635.24|632.84|634.7|632.3|0
1647890490000|2022-03-21 19:21:30|634.7|632.3|634.52|632.12|634.7|632.3|634.24|631.84|0
1647890500000|2022-03-21 19:21:40|634.7|632.3|634.88|632.48|635.06|632.66|634.7|632.3|0
1647890510000|2022-03-21 19:21:50|633.97|631.57|633.79|631.39|633.97|631.57|633.79|631.39|0
1647890520000|2022-03-21 19:22:00|633.61|631.21|634.34|631.94|634.34|631.94|633.61|631.21|0
1647890530000|2022-03-21 19:22:10|634.88|632.48|634.7|632.3|635.06|632.66|634.6|632.2|0
1647890540000|2022-03-21 19:22:20|634.88|632.48|635.06|632.66|635.06|632.66|634.88|632.48|0
1647890550000|2022-03-21 19:22:30|635.24|632.84|635.78|633.38|636.14|633.74|635.06|632.66|0
1647890560000|2022-03-21 19:22:40|635.96|633.56|635.06|632.66|635.96|633.56|635.06|632.66|0
1647890570000|2022-03-21 19:22:50|635.14|632.74|635.6|633.2|635.6|633.2|635.14|632.74|0
1647890580000|2022-03-21 19:23:00|635.78|633.38|635.78|633.38|635.78|633.38|635.6|633.2|0
1647890590000|2022-03-21 19:23:10|636.14|633.74|636.68|634.28|636.68|634.28|635.96|633.56|0
1647890600000|2022-03-21 19:23:20|636.59|634.19|636.86|634.46|636.86|634.46|636.5|634.1|0
1647890610000|2022-03-21 19:23:30|636.5|634.1|635.42|633.02|636.5|634.1|635.42|633.02|0
1647890620000|2022-03-21 19:23:40|635.5|633.1|635.6|633.2|635.78|633.38|635.5|633.1|0
1647890630000|2022-03-21 19:23:50|635.42|633.02|635.86|633.46|635.86|633.46|635.42|633.02|0
1647890640000|2022-03-21 19:24:00|636.32|633.92|637.22|634.82|637.22|634.82|636.32|633.92|0
1647890650000|2022-03-21 19:24:10|637.4|635|637.58|635.18|637.58|635.18|637.04|634.64|0
1647890660000|2022-03-21 19:24:20|637.77|635.37|637.85|635.45|637.85|635.45|637.67|635.27|0
1647890670000|2022-03-21 19:24:30|637.95|635.55|638.49|636.09|638.67|636.27|637.95|635.55|0
1647890680000|2022-03-21 19:24:40|639.21|636.81|638.67|636.27|639.21|636.81|638.67|636.27|0
1647890690000|2022-03-21 19:24:50|639.03|636.63|638.67|636.27|639.03|636.63|638.49|636.09|0
1647890700000|2022-03-21 19:25:00|638.13|635.73|638.85|636.45|639.03|636.63|638.13|635.73|0
1647890710000|2022-03-21 19:25:10|638.67|636.27|639.03|636.63|639.03|636.63|638.67|636.27|0
1647890720000|2022-03-21 19:25:20|639.21|636.81|638.67|636.27|639.21|636.81|638.57|636.17|0
1647890730000|2022-03-21 19:25:30|639.75|637.35|639.94|637.54|639.94|637.54|639.66|637.26|0
1647890740000|2022-03-21 19:25:40|640.12|637.72|639.57|637.17|640.12|637.72|639.57|637.17|0
1647890750000|2022-03-21 19:25:50|639.39|636.99|639.94|637.54|639.94|637.54|639.39|636.99|0
1647890760000|2022-03-21 19:26:00|639.75|637.35|639.39|636.99|639.84|637.44|639.39|636.99|0
1647890770000|2022-03-21 19:26:10|639.21|636.81|639.57|637.17|639.57|637.17|639.21|636.81|0
1647890780000|2022-03-21 19:26:20|640.12|637.72|640.12|637.72|640.12|637.72|639.94|637.54|0
1647890790000|2022-03-21 19:26:30|639.94|637.54|639.94|637.54|640.12|637.72|639.75|637.35|0
1647890810000|2022-03-21 19:26:50|639.84|637.44|639.94|637.54|639.94|637.54|639.84|637.44|0
1647890820000|2022-03-21 19:27:00|640.12|637.72|640.12|637.72|640.12|637.72|640.12|637.72|0
1647890830000|2022-03-21 19:27:10|640.2|637.8|640.66|638.26|640.66|638.26|640.2|637.8|0
1647890840000|2022-03-21 19:27:20|640.84|638.44|641.02|638.62|641.02|638.62|640.84|638.44|0
1647890850000|2022-03-21 19:27:30|641.11|638.71|640.12|637.72|641.11|638.71|640.12|637.72|0
1647890860000|2022-03-21 19:27:40|639.75|637.35|640.66|638.26|640.66|638.26|639.75|637.35|0
1647890870000|2022-03-21 19:27:50|640.84|638.44|640.75|638.35|640.84|638.44|640.75|638.35|0
1647890880000|2022-03-21 19:28:00|640.12|637.72|641.02|638.62|641.02|638.62|640.12|637.72|0
1647890890000|2022-03-21 19:28:10|641.2|638.8|641.2|638.8|641.38|638.98|641.2|638.8|0
1647890900000|2022-03-21 19:28:20|641.02|638.62|641.02|638.62|641.2|638.8|641.02|638.62|0
1647890910000|2022-03-21 19:28:30|640.84|638.44|639.93|637.53|640.84|638.44|639.93|637.53|0
1647890920000|2022-03-21 19:28:40|640.12|637.72|641.02|638.62|641.2|638.8|640.12|637.72|0
1647890930000|2022-03-21 19:28:50|641.2|638.8|640.93|638.53|641.2|638.8|640.84|638.44|0
1647890940000|2022-03-21 19:29:00|641.2|638.8|641.02|638.62|641.38|638.98|641.02|638.62|0
1647890950000|2022-03-21 19:29:10|641.2|638.8|640.66|638.26|641.2|638.8|640.56|638.16|0
1647890960000|2022-03-21 19:29:20|640.48|638.08|641.02|638.62|641.02|638.62|640.48|638.08|0
1647890970000|2022-03-21 19:29:30|640.38|637.98|640.12|637.72|640.38|637.98|640.02|637.62|0
1647890980000|2022-03-21 19:29:40|640.2|637.8|640.12|637.72|640.2|637.8|639.93|637.53|0
1647890990000|2022-03-21 19:29:50|640.66|638.26|641.02|638.62|641.02|638.62|640.48|638.08|0
1647891000000|2022-03-21 19:30:00|641.56|639.16|641.02|638.62|641.56|639.16|641.02|638.62|0
1647891010000|2022-03-21 19:30:10|640.84|638.44|639.57|637.17|641.02|638.62|639.57|637.17|0
1647891020000|2022-03-21 19:30:20|639.39|636.99|639.21|636.81|639.39|636.99|639.21|636.81|0
1647891030000|2022-03-21 19:30:30|639.39|636.99|638.49|636.09|639.39|636.99|638.49|636.09|0
1647891040000|2022-03-21 19:30:40|638.67|636.27|638.67|636.27|639.03|636.63|638.67|636.27|0
1647891050000|2022-03-21 19:30:50|638.85|636.45|638.85|636.45|638.85|636.45|638.67|636.27|0
1647891060000|2022-03-21 19:31:00|639.93|637.53|641.34|638.94|641.34|638.94|639.93|637.53|0
1647891070000|2022-03-21 19:31:10|640.98|638.58|641.34|638.94|641.52|639.12|640.98|638.58|0
1647891080000|2022-03-21 19:31:20|641.7|639.3|640.8|638.4|641.7|639.3|640.8|638.4|0
1647891090000|2022-03-21 19:31:30|640.16|637.76|639.9|637.5|640.26|637.86|639.9|637.5|0
1647891100000|2022-03-21 19:31:40|639.98|637.58|640.62|638.22|640.62|638.22|639.98|637.58|0
1647891110000|2022-03-21 19:31:50|640.26|637.86|640.08|637.68|640.26|637.86|639.9|637.5|0
1647891120000|2022-03-21 19:32:00|639.62|637.22|639.9|637.5|639.9|637.5|639.62|637.22|0
1647891130000|2022-03-21 19:32:10|639.71|637.31|641.52|639.12|641.52|639.12|639.71|637.31|0
1647891140000|2022-03-21 19:32:20|641.7|639.3|641.52|639.12|641.7|639.3|641.34|638.94|0
1647891150000|2022-03-21 19:32:30|641.88|639.48|643.15|640.75|643.15|640.75|641.88|639.48|0
1647891160000|2022-03-21 19:32:40|643.51|641.11|643.7|641.3|643.7|641.3|643.33|640.93|0
1647891170000|2022-03-21 19:32:50|643.88|641.48|644.06|641.66|644.15|641.75|643.88|641.48|0
1647891180000|2022-03-21 19:33:00|644.6|642.2|642.07|639.67|644.6|642.2|642.07|639.67|0
1647891190000|2022-03-21 19:33:10|642.79|640.39|642.61|640.21|642.88|640.48|642.61|640.21|0
1647891200000|2022-03-21 19:33:20|642.79|640.39|641.7|639.3|642.79|640.39|641.7|639.3|0
1647891210000|2022-03-21 19:33:30|642.25|639.85|642.25|639.85|642.43|640.03|642.07|639.67|0
1647891220000|2022-03-21 19:33:40|641.34|638.94|640.8|638.4|641.88|639.48|640.8|638.4|0
1647891230000|2022-03-21 19:33:50|641.34|638.94|641.34|638.94|641.34|638.94|641.16|638.76|0
1647891240000|2022-03-21 19:34:00|641.61|639.21|641.34|638.94|641.61|639.21|641.34|638.94|0
1647891250000|2022-03-21 19:34:10|641.16|638.76|640.98|638.58|641.16|638.76|640.98|638.58|0
1647891260000|2022-03-21 19:34:20|640.89|638.49|641.16|638.76|641.34|638.94|640.89|638.49|0
1647891270000|2022-03-21 19:34:30|641.34|638.94|640.16|637.76|641.34|638.94|640.16|637.76|0
1647891280000|2022-03-21 19:34:40|640.44|638.04|639.17|636.77|640.44|638.04|639.17|636.77|0
1647891290000|2022-03-21 19:34:50|639.35|636.95|640.44|638.04|640.44|638.04|639.35|636.95|0
1647891300000|2022-03-21 19:35:00|639.89|637.49|639.71|637.31|640.26|637.86|639.71|637.31|0
1647891310000|2022-03-21 19:35:10|639.53|637.13|639.17|636.77|639.53|637.13|638.81|636.41|0
1647891320000|2022-03-21 19:35:20|638.99|636.59|639.8|637.4|639.8|637.4|638.99|636.59|0
1647891330000|2022-03-21 19:35:30|639.53|637.13|640.26|637.86|640.26|637.86|639.53|637.13|0
1647891340000|2022-03-21 19:35:40|639.89|637.49|639.71|637.31|639.89|637.49|639.71|637.31|0
1647891350000|2022-03-21 19:35:50|638.81|636.41|639.53|637.13|639.53|637.13|638.81|636.41|0
1647891360000|2022-03-21 19:36:00|640.26|637.86|640.26|637.86|640.44|638.04|639.89|637.49|0
1647891370000|2022-03-21 19:36:10|640.62|638.22|640.26|637.86|640.62|638.22|640.26|637.86|0
1647891380000|2022-03-21 19:36:20|640.44|638.04|640.62|638.22|640.62|638.22|640.44|638.04|0
1647891390000|2022-03-21 19:36:30|640.44|638.04|640.8|638.4|640.88|638.48|640.44|638.04|0
1647891400000|2022-03-21 19:36:40|641.52|639.12|641.43|639.03|641.52|639.12|641.16|638.76|0
1647891410000|2022-03-21 19:36:50|641.34|638.94|641.52|639.12|641.52|639.12|641.25|638.85|0
1647891420000|2022-03-21 19:37:00|641.7|639.3|640.16|637.76|641.7|639.3|640.16|637.76|0
1647891430000|2022-03-21 19:37:10|640.44|638.04|641.52|639.12|641.52|639.12|640.44|638.04|0
1647891440000|2022-03-21 19:37:20|641.7|639.3|641.34|638.94|641.7|639.3|641.34|638.94|0
1647891450000|2022-03-21 19:37:30|640.98|638.58|641.52|639.12|641.52|639.12|640.8|638.4|0
1647891460000|2022-03-21 19:37:40|641.34|638.94|640.52|638.12|641.34|638.94|640.52|638.12|0
1647891470000|2022-03-21 19:37:50|640.8|638.4|640.62|638.22|640.8|638.4|640.62|638.22|0
1647891480000|2022-03-21 19:38:00|640.44|638.04|640.07|637.67|640.44|638.04|639.71|637.31|0
1647891490000|2022-03-21 19:38:10|639.8|637.4|639.89|637.49|639.89|637.49|639.8|637.4|0
1647891500000|2022-03-21 19:38:20|639.71|637.31|639.53|637.13|639.71|637.31|639.53|637.13|0
1647891510000|2022-03-21 19:38:30|639.35|636.95|638.99|636.59|639.53|637.13|638.99|636.59|0
1647891520000|2022-03-21 19:38:40|639.44|637.04|639.17|636.77|639.44|637.04|639.17|636.77|0
1647891530000|2022-03-21 19:38:50|638.99|636.59|638.99|636.59|639.08|636.68|638.99|636.59|0
1647891540000|2022-03-21 19:39:00|638.63|636.23|638.81|636.41|638.81|636.41|638.63|636.23|0
1647891550000|2022-03-21 19:39:10|638.71|636.31|639.71|637.31|639.71|637.31|638.71|636.31|0
1647891560000|2022-03-21 19:39:20|639.89|637.49|639.71|637.31|640.25|637.85|639.71|637.31|0
1647891570000|2022-03-21 19:39:30|638.99|636.59|639.17|636.77|639.26|636.86|638.99|636.59|0
1647891580000|2022-03-21 19:39:40|639.08|636.68|638.35|635.95|639.08|636.68|638.35|635.95|0
1647891590000|2022-03-21 19:39:50|638.27|635.87|638.27|635.87|638.45|636.05|637.9|635.5|0
1647891600000|2022-03-21 19:40:00|638.45|636.05|638.27|635.87|638.63|636.23|638.27|635.87|0
1647891610000|2022-03-21 19:40:10|638.09|635.69|637.9|635.5|638.17|635.77|637.9|635.5|0
1647891620000|2022-03-21 19:40:20|637.18|634.78|637.36|634.96|637.45|635.05|637.18|634.78|0
1647891630000|2022-03-21 19:40:30|637.54|635.14|637.18|634.78|637.54|635.14|637.18|634.78|0
1647891640000|2022-03-21 19:40:40|637.54|635.14|637.54|635.14|637.72|635.32|637.54|635.14|0
1647891650000|2022-03-21 19:40:50|637.27|634.87|637.54|635.14|637.54|635.14|637.27|634.87|0
1647891660000|2022-03-21 19:41:00|637.45|635.05|637.18|634.78|637.45|635.05|637|634.6|0
1647891670000|2022-03-21 19:41:10|638.08|635.68|637.72|635.32|638.08|635.68|637.72|635.32|0
1647891680000|2022-03-21 19:41:20|638.45|636.05|638.53|636.13|638.81|636.41|638.45|636.05|0
1647891690000|2022-03-21 19:41:30|638.81|636.41|638.63|636.23|638.81|636.41|638.63|636.23|0
1647891700000|2022-03-21 19:41:40|638.99|636.59|638.08|635.68|638.99|636.59|638.08|635.68|0
1647891710000|2022-03-21 19:41:50|638.45|636.05|638.45|636.05|638.45|636.05|638.26|635.86|0
1647891720000|2022-03-21 19:42:00|638.08|635.68|640.25|637.85|640.25|637.85|638.08|635.68|0
1647891730000|2022-03-21 19:42:10|640.61|638.21|640.25|637.85|640.8|638.4|640.25|637.85|0
1647891740000|2022-03-21 19:42:20|640.43|638.03|640.25|637.85|640.61|638.21|640.25|637.85|0
1647891750000|2022-03-21 19:42:30|640.61|638.21|640.43|638.03|640.79|638.39|640.43|638.03|0
1647891760000|2022-03-21 19:42:40|640.25|637.85|639.89|637.49|640.25|637.85|639.89|637.49|0
1647891770000|2022-03-21 19:42:50|640.34|637.94|640.07|637.67|640.34|637.94|640.07|637.67|0
1647891780000|2022-03-21 19:43:00|640.61|638.21|640.07|637.67|640.61|638.21|640.07|637.67|0
1647891790000|2022-03-21 19:43:10|639.89|637.49|639.71|637.31|639.98|637.58|639.71|637.31|0
1647891800000|2022-03-21 19:43:20|639.89|637.49|638.63|636.23|639.89|637.49|638.63|636.23|0
1647891810000|2022-03-21 19:43:30|638.53|636.13|638.26|635.86|638.53|636.13|637.54|635.14|0
1647891820000|2022-03-21 19:43:40|638.44|636.04|638.63|636.23|638.63|636.23|638.44|636.04|0
1647891830000|2022-03-21 19:43:50|638.44|636.04|637.9|635.5|638.44|636.04|637.9|635.5|0
1647891840000|2022-03-21 19:44:00|637.72|635.32|637.54|635.14|637.72|635.32|637.54|635.14|0
1647891850000|2022-03-21 19:44:10|637.45|635.05|637|634.6|637.45|635.05|636.82|634.42|0
1647891860000|2022-03-21 19:44:20|636.64|634.24|637.09|634.69|637.18|634.78|636.64|634.24|0
1647891870000|2022-03-21 19:44:30|637|634.6|636.82|634.42|637|634.6|636.82|634.42|0
1647891880000|2022-03-21 19:44:40|637|634.6|636.82|634.42|637|634.6|636.82|634.42|0
1647891890000|2022-03-21 19:44:50|636.55|634.15|636.91|634.51|636.91|634.51|636.55|634.15|0
1647891900000|2022-03-21 19:45:00|637.54|635.14|637.18|634.78|637.54|635.14|636.82|634.42|0
1647891910000|2022-03-21 19:45:10|637.36|634.96|637|634.6|637.36|634.96|636.82|634.42|0
1647891920000|2022-03-21 19:45:20|637.36|634.96|636.91|634.51|637.36|634.96|636.64|634.24|0
1647891930000|2022-03-21 19:45:30|636.64|634.24|636.73|634.33|636.82|634.42|636.64|634.24|0
1647891940000|2022-03-21 19:45:40|636.82|634.42|636.82|634.42|637|634.6|636.82|634.42|0
1647891950000|2022-03-21 19:45:50|637.36|634.96|636.82|634.42|637.72|635.32|636.82|634.42|0
1647891960000|2022-03-21 19:46:00|637|634.6|636.82|634.42|637|634.6|636.55|634.15|0
1647891970000|2022-03-21 19:46:10|637.18|634.78|637.36|634.96|637.36|634.96|637.18|634.78|0
1647891980000|2022-03-21 19:46:20|637.72|635.32|639.35|636.95|639.35|636.95|637.72|635.32|0
1647891990000|2022-03-21 19:46:30|638.8|636.4|637.9|635.5|638.8|636.4|637.9|635.5|0
1647892000000|2022-03-21 19:46:40|637.36|634.96|637.9|635.5|637.9|635.5|637.36|634.96|0
1647892010000|2022-03-21 19:46:50|637.54|635.14|637.9|635.5|637.9|635.5|637.18|634.78|0
1647892020000|2022-03-21 19:47:00|637.99|635.59|637.36|634.96|637.99|635.59|637.36|634.96|0
1647892030000|2022-03-21 19:47:10|637.72|635.32|637.63|635.23|637.72|635.32|637.36|634.96|0
1647892040000|2022-03-21 19:47:20|638.08|635.68|637.99|635.59|638.08|635.68|637.99|635.59|0
1647892050000|2022-03-21 19:47:30|637.72|635.32|637.27|634.87|637.72|635.32|637.27|634.87|0
1647892060000|2022-03-21 19:47:40|637.18|634.78|636.82|634.42|637.18|634.78|636.82|634.42|0
1647892070000|2022-03-21 19:47:50|636.64|634.24|636.82|634.42|637.36|634.96|636.64|634.24|0
1647892080000|2022-03-21 19:48:00|636.64|634.24|636.46|634.06|636.64|634.24|636.46|634.06|0
1647892090000|2022-03-21 19:48:10|636.64|634.24|636.64|634.24|636.82|634.42|636.64|634.24|0
1647892100000|2022-03-21 19:48:20|635.56|633.16|635.02|632.62|635.56|633.16|635.02|632.62|0
1647892110000|2022-03-21 19:48:30|635.2|632.8|634.65|632.25|635.2|632.8|634.65|632.25|0
1647892120000|2022-03-21 19:48:40|634.74|632.34|634.29|631.89|634.74|632.34|634.11|631.71|0
1647892130000|2022-03-21 19:48:50|633.93|631.53|634.02|631.62|634.47|632.07|633.93|631.53|0
1647892140000|2022-03-21 19:49:00|633.93|631.53|633.93|631.53|634.11|631.71|633.93|631.53|0
1647892150000|2022-03-21 19:49:10|634.11|631.71|634.47|632.07|634.65|632.25|634.11|631.71|0
1647892160000|2022-03-21 19:49:20|634.11|631.71|634.29|631.89|634.29|631.89|634.11|631.71|0
1647892170000|2022-03-21 19:49:30|633.93|631.53|633.93|631.53|633.93|631.53|633.93|631.53|0
1647892180000|2022-03-21 19:49:40|633.39|630.99|633.39|630.99|633.57|631.17|633.21|630.81|0
1647892190000|2022-03-21 19:49:50|633.03|630.63|632.31|629.91|633.03|630.63|632.31|629.91|0
1647892200000|2022-03-21 19:50:00|637.33|634.93|636.97|634.57|637.51|635.11|636.79|634.39|0
1647892210000|2022-03-21 19:50:10|636.79|634.39|636.06|633.66|636.79|634.39|636.06|633.66|0
1647892220000|2022-03-21 19:50:20|636.15|633.75|635.97|633.57|636.15|633.75|635.16|632.76|0
1647892230000|2022-03-21 19:50:30|636.6|634.2|639.14|636.74|639.14|636.74|636.6|634.2|0
1647892240000|2022-03-21 19:50:40|639.23|636.83|638.69|636.29|639.23|636.83|638.51|636.11|0
1647892250000|2022-03-21 19:50:50|639.23|636.83|639.59|637.19|639.59|637.19|639.05|636.65|0
1647892260000|2022-03-21 19:51:00|640.22|637.82|640.31|637.91|640.31|637.91|640.22|637.82|0
1647892270000|2022-03-21 19:51:10|642.12|639.72|641.76|639.36|642.12|639.72|641.76|639.36|0
1647892280000|2022-03-21 19:51:20|641.58|639.18|642.3|639.9|642.3|639.9|641.58|639.18|0
1647892290000|2022-03-21 19:51:30|643.21|640.81|642.48|640.08|643.21|640.81|642.48|640.08|0
1647892300000|2022-03-21 19:51:40|641.58|639.18|642.66|640.26|642.66|640.26|641.58|639.18|0
1647892310000|2022-03-21 19:51:50|642.85|640.45|643.11|640.71|643.11|640.71|642.85|640.45|0
1647892320000|2022-03-21 19:52:00|643.57|641.17|643.93|641.53|644.48|642.08|643.57|641.17|0
1647892330000|2022-03-21 19:52:10|644.29|641.89|644.11|641.71|644.29|641.89|643.75|641.35|0
1647892340000|2022-03-21 19:52:20|644.48|642.08|644.66|642.26|644.84|642.44|644.48|642.08|0
1647892350000|2022-03-21 19:52:30|643.93|641.53|643.57|641.17|643.93|641.53|643.57|641.17|0
1647892360000|2022-03-21 19:52:40|643.03|640.63|642.85|640.45|643.03|640.63|642.75|640.35|0
1647892370000|2022-03-21 19:52:50|642.66|640.26|643.57|641.17|643.57|641.17|642.66|640.26|0
1647892380000|2022-03-21 19:53:00|643.93|641.53|643.75|641.35|643.93|641.53|643.21|640.81|0
1647892390000|2022-03-21 19:53:10|643.57|641.17|643.21|640.81|643.75|641.35|643.21|640.81|0
1647892400000|2022-03-21 19:53:20|643.39|640.99|643.57|641.17|643.66|641.26|643.21|640.81|0
1647892410000|2022-03-21 19:53:30|643.21|640.81|642.48|640.08|643.21|640.81|642.48|640.08|0
1647892420000|2022-03-21 19:53:40|642.85|640.45|642.48|640.08|642.85|640.45|642.3|639.9|0
1647892430000|2022-03-21 19:53:50|642.66|640.26|643.75|641.35|643.93|641.53|642.66|640.26|0
1647892440000|2022-03-21 19:54:00|644.47|642.07|643.39|640.99|644.47|642.07|643.39|640.99|0
1647892450000|2022-03-21 19:54:10|643.21|640.81|643.57|641.17|643.57|641.17|643.21|640.81|0
1647892460000|2022-03-21 19:54:20|644.11|641.71|643.57|641.17|644.11|641.71|643.39|640.99|0
1647892470000|2022-03-21 19:54:30|643.93|641.53|644.47|642.07|644.47|642.07|643.93|641.53|0
1647892480000|2022-03-21 19:54:40|644.74|642.34|643.57|641.17|644.84|642.44|643.57|641.17|0
1647892490000|2022-03-21 19:54:50|644.47|642.07|644.29|641.89|644.66|642.26|644.2|641.8|0
1647892500000|2022-03-21 19:55:00|644.47|642.07|644.47|642.07|644.47|642.07|643.03|640.63|0
1647892510000|2022-03-21 19:55:10|644.84|642.44|645.92|643.52|645.92|643.52|644.84|642.44|0
1647892520000|2022-03-21 19:55:20|646.11|643.71|646.65|644.25|646.65|644.25|646.11|643.71|0
1647892530000|2022-03-21 19:55:30|646.83|644.43|646.1|643.7|647.01|644.61|646.1|643.7|0
1647892540000|2022-03-21 19:55:40|647.01|644.61|646.29|643.89|647.01|644.61|646.29|643.89|0
1647892550000|2022-03-21 19:55:50|646.83|644.43|647.01|644.61|647.56|645.16|646.83|644.43|0
1647892560000|2022-03-21 19:56:00|647.19|644.79|647.56|645.16|647.56|645.16|647.19|644.79|0
1647892570000|2022-03-21 19:56:10|647.37|644.97|647.74|645.34|647.74|645.34|647.37|644.97|0
1647892580000|2022-03-21 19:56:20|647.92|645.52|648.28|645.88|648.28|645.88|647.64|645.24|0
1647892590000|2022-03-21 19:56:30|647.92|645.52|647.19|644.79|647.92|645.52|647.19|644.79|0
1647892600000|2022-03-21 19:56:40|646.83|644.43|646.83|644.43|646.83|644.43|646.65|644.25|0
1647892610000|2022-03-21 19:56:50|647.19|644.79|647.56|645.16|647.56|645.16|647.19|644.79|0
1647892620000|2022-03-21 19:57:00|647.82|645.42|647.92|645.52|647.92|645.52|647.74|645.34|0
1647892630000|2022-03-21 19:57:10|648.1|645.7|647.74|645.34|648.1|645.7|647.56|645.16|0
1647892640000|2022-03-21 19:57:20|647.82|645.42|647.74|645.34|647.82|645.42|647.56|645.16|0
1647892650000|2022-03-21 19:57:30|647.56|645.16|646.83|644.43|647.56|645.16|646.83|644.43|0
1647892660000|2022-03-21 19:57:40|647.01|644.61|647.19|644.79|647.19|644.79|646.83|644.43|0
1647892670000|2022-03-21 19:57:50|647.1|644.7|647.19|644.79|647.19|644.79|647.01|644.61|0
1647892680000|2022-03-21 19:58:00|647.37|644.97|647.74|645.34|647.92|645.52|647.37|644.97|0
1647892690000|2022-03-21 19:58:10|648.1|645.7|649.19|646.79|649.19|646.79|648.1|645.7|0
1647892700000|2022-03-21 19:58:20|649.01|646.61|648.83|646.43|649.01|646.61|648.73|646.33|0
1647892710000|2022-03-21 19:58:30|648.46|646.06|649.01|646.61|649.01|646.61|648.46|646.06|0
1647892720000|2022-03-21 19:58:40|648.83|646.43|649.01|646.61|649.01|646.61|648.83|646.43|0
1647892730000|2022-03-21 19:58:50|649.19|646.79|649.37|646.97|649.55|647.15|649.19|646.79|0
1647892740000|2022-03-21 19:59:00|648.91|646.51|648.64|646.24|648.91|646.51|648.28|645.88|0
1647892750000|2022-03-21 19:59:10|649.55|647.15|649.37|646.97|649.73|647.33|649.37|646.97|0
1647892760000|2022-03-21 19:59:20|649.55|647.15|648.83|646.43|649.55|647.15|648.83|646.43|0
1647892770000|2022-03-21 19:59:30|648.46|646.06|650.28|647.88|650.28|647.88|648.46|646.06|0
1647892780000|2022-03-21 19:59:40|649.73|647.33|648.83|646.43|649.73|647.33|648.83|646.43|0
1647892790000|2022-03-21 19:59:50|649.37|646.97|649.73|647.33|650.1|647.7|649.37|646.97|0
1647892800000|2022-03-21 20:00:00|649.19|646.79|649.73|647.33|649.73|647.33|649.19|646.79|0
1647892810000|2022-03-21 20:00:10|649.92|647.52|650.1|647.7|650.1|647.7|649.73|647.33|0
1647892820000|2022-03-21 20:00:20|649.92|647.52|649.55|647.15|649.92|647.52|649.19|646.79|0
1647892830000|2022-03-21 20:00:30|649.73|647.33|649.92|647.52|650.1|647.7|649.73|647.33|0
1647892840000|2022-03-21 20:00:40|650.46|648.06|649.55|647.15|650.46|648.06|649.55|647.15|0
1647892850000|2022-03-21 20:00:50|648.83|646.43|648.64|646.24|649.01|646.61|648.64|646.24|0
1647892860000|2022-03-21 20:01:00|649.01|646.61|649.19|646.79|649.37|646.97|649.01|646.61|0
1647892870000|2022-03-21 20:01:10|649.01|646.61|648.64|646.24|649.01|646.61|648.64|646.24|0
1647892880000|2022-03-21 20:01:20|649.19|646.79|649.37|646.97|649.37|646.97|649.01|646.61|0
1647892890000|2022-03-21 20:01:30|649.55|647.15|651.01|648.61|651.01|648.61|649.55|647.15|0
1647892900000|2022-03-21 20:01:40|651.19|648.79|652.1|649.7|652.1|649.7|651.19|648.79|0
1647892910000|2022-03-21 20:01:50|651.92|649.52|651.92|649.52|651.92|649.52|651.37|648.97|0
1647892920000|2022-03-21 20:02:00|652.46|650.06|652.46|650.06|652.46|650.06|652.28|649.88|0
1647892930000|2022-03-21 20:02:10|652.64|650.24|652.1|649.7|652.64|650.24|652.1|649.7|0
1647892940000|2022-03-21 20:02:20|652.28|649.88|652.1|649.7|652.46|650.06|651.92|649.52|0
1647892950000|2022-03-21 20:02:30|651.92|649.52|652.28|649.88|652.28|649.88|651.92|649.52|0
1647892960000|2022-03-21 20:02:40|652.1|649.7|652.28|649.88|652.28|649.88|652.1|649.7|0
1647892970000|2022-03-21 20:02:50|652.46|650.06|652.55|650.15|652.83|650.43|652.46|650.06|0
1647892980000|2022-03-21 20:03:00|652.83|650.43|652.64|650.24|652.83|650.43|652.64|650.24|0
1647892990000|2022-03-21 20:03:10|652.83|650.43|652.64|650.24|652.83|650.43|652.28|649.88|0
1647893000000|2022-03-21 20:03:20|652.83|650.43|652.64|650.24|652.83|650.43|652.64|650.24|0
1647893010000|2022-03-21 20:03:30|652.83|650.43|652.83|650.43|652.83|650.43|652.83|650.43|0
1647893020000|2022-03-21 20:03:40|653.01|650.61|652.83|650.43|653.01|650.61|652.83|650.43|0
1647893030000|2022-03-21 20:03:50|652.73|650.33|652.64|650.24|652.73|650.33|652.64|650.24|0
1647893040000|2022-03-21 20:04:00|652.28|649.88|652.46|650.06|652.64|650.24|651.91|649.51|0
1647893050000|2022-03-21 20:04:10|652.28|649.88|652.1|649.7|652.28|649.88|652.1|649.7|0
1647893060000|2022-03-21 20:04:20|652.28|649.88|652.46|650.06|652.46|650.06|652.28|649.88|0
1647893070000|2022-03-21 20:04:30|652.55|650.15|652.64|650.24|652.73|650.33|652.55|650.15|0
1647893090000|2022-03-21 20:04:50|652.82|650.42|652.46|650.06|652.82|650.42|652.46|650.06|0
1647893100000|2022-03-21 20:05:00|652.1|649.7|652.28|649.88|652.28|649.88|652.1|649.7|0
1647893110000|2022-03-21 20:05:10|651.91|649.51|651.91|649.51|652|649.6|651.91|649.51|0
1647893120000|2022-03-21 20:05:20|652.1|649.7|652.46|650.06|652.46|650.06|652.1|649.7|0
1647893130000|2022-03-21 20:05:30|652.64|650.24|652.46|650.06|653.01|650.61|652.46|650.06|0
1647893140000|2022-03-21 20:05:40|652.28|649.88|651.91|649.51|652.28|649.88|651.91|649.51|0
1647893150000|2022-03-21 20:05:50|652.1|649.7|651.91|649.51|652.1|649.7|651.91|649.51|0
1647893160000|2022-03-21 20:06:00|652.1|649.7|651.91|649.51|652.1|649.7|651.91|649.51|0
1647893170000|2022-03-21 20:06:10|651.73|649.33|651.91|649.51|652.1|649.7|651.73|649.33|0
1647893180000|2022-03-21 20:06:20|651.82|649.42|652.1|649.7|652.1|649.7|651.82|649.42|0
1647893190000|2022-03-21 20:06:30|652.28|649.88|652.1|649.7|652.28|649.88|652.1|649.7|0
1647893200000|2022-03-21 20:06:40|652.28|649.88|652.28|649.88|652.28|649.88|652.28|649.88|0
1647893210000|2022-03-21 20:06:50|652.1|649.7|651.91|649.51|652.1|649.7|651.91|649.51|0
1647893220000|2022-03-21 20:07:00|652.1|649.7|652.1|649.7|652.1|649.7|651.91|649.51|0
1647893250000|2022-03-21 20:07:30|651.91|649.51|651.91|649.51|651.91|649.51|651.91|649.51|0
1647893260000|2022-03-21 20:07:40|651.73|649.33|651.73|649.33|651.73|649.33|651.73|649.33|0
1647893280000|2022-03-21 20:08:00|651.91|649.51|651.73|649.33|651.91|649.51|651.73|649.33|0
1647893290000|2022-03-21 20:08:10|651.91|649.51|651.73|649.33|651.91|649.51|651.73|649.33|0
1647893300000|2022-03-21 20:08:20|651.82|649.42|651.73|649.33|651.82|649.42|651.73|649.33|0
1647893320000|2022-03-21 20:08:40|651.91|649.51|651.73|649.33|651.91|649.51|651.73|649.33|0
1647893390000|2022-03-21 20:09:50|651.37|648.97|651.55|649.15|651.55|649.15|651.37|648.97|0
1647893400000|2022-03-21 20:10:00|651.73|649.33|652.09|649.69|652.18|649.78|651.73|649.33|0
1647893410000|2022-03-21 20:10:10|652.28|649.88|652.46|650.06|652.46|650.06|652.28|649.88|0
1647893420000|2022-03-21 20:10:20|652.28|649.88|652.09|649.69|652.28|649.88|652.09|649.69|0
1647893430000|2022-03-21 20:10:30|651.91|649.51|652.36|649.96|652.36|649.96|651.91|649.51|0
1647893440000|2022-03-21 20:10:40|652.09|649.69|652.09|649.69|652.09|649.69|652.09|649.69|0
1647893460000|2022-03-21 20:11:00|652.28|649.88|652.28|649.88|652.28|649.88|652.28|649.88|0
1647893470000|2022-03-21 20:11:10|652.46|650.06|652.28|649.88|652.46|650.06|652.28|649.88|0
1647893480000|2022-03-21 20:11:20|652.09|649.69|652.09|649.69|652.09|649.69|652.09|649.69|0
1647893490000|2022-03-21 20:11:30|652|649.6|651.91|649.51|652.09|649.69|651.91|649.51|0
1647893500000|2022-03-21 20:11:40|652.09|649.69|652.09|649.69|652.09|649.69|652.09|649.69|0
1647893510000|2022-03-21 20:11:50|652.28|649.88|652.28|649.88|652.28|649.88|652.28|649.88|0
1647893520000|2022-03-21 20:12:00|652.09|649.69|651.91|649.51|652.09|649.69|651.91|649.51|0
1647893530000|2022-03-21 20:12:10|651.73|649.33|651.73|649.33|651.73|649.33|651.73|649.33|0
1647893550000|2022-03-21 20:12:30|651.91|649.51|651.91|649.51|651.91|649.51|651.91|649.51|0
1647893570000|2022-03-21 20:12:50|652.09|649.69|652.09|649.69|652.09|649.69|652.09|649.69|0
1647893580000|2022-03-21 20:13:00|651.91|649.51|651.91|649.51|651.91|649.51|651.91|649.51|0
1647893590000|2022-03-21 20:13:10|652.09|649.69|652.46|650.06|652.46|650.06|652.09|649.69|0
1647893600000|2022-03-21 20:13:20|652.64|650.24|653.09|650.69|653.09|650.69|652.64|650.24|0
1647893610000|2022-03-21 20:13:30|653|650.6|653|650.6|653|650.6|652.82|650.42|0
1647893620000|2022-03-21 20:13:40|652.82|650.42|652.82|650.42|652.82|650.42|652.82|650.42|0
1647893630000|2022-03-21 20:13:50|652.64|650.24|652.82|650.42|652.82|650.42|652.64|650.24|0
1647893640000|2022-03-21 20:14:00|652.64|650.24|653|650.6|653|650.6|652.64|650.24|0
1647893650000|2022-03-21 20:14:10|652.82|650.42|652.64|650.24|652.82|650.42|652.64|650.24|0
1647893660000|2022-03-21 20:14:20|652.46|650.06|652.27|649.87|652.46|650.06|652.27|649.87|0
1647893670000|2022-03-21 20:14:30|652.09|649.69|652.27|649.87|652.27|649.87|652.09|649.69|0
1647893680000|2022-03-21 20:14:40|652.09|649.69|652.46|650.06|652.46|650.06|652.09|649.69|0
1647893690000|2022-03-21 20:14:50|652.82|650.42|652.91|650.51|652.91|650.51|652.82|650.42|0
1647893700000|2022-03-21 20:15:00|652.84|650.04|652.84|650.04|652.84|650.04|652.84|650.04|0
1647893710000|2022-03-21 20:15:10|652.66|649.86|652.84|650.04|652.84|650.04|652.66|649.86|0
1647893720000|2022-03-21 20:15:20|653.02|650.22|653.02|650.22|653.02|650.22|653.02|650.22|0
1647893730000|2022-03-21 20:15:30|652.84|650.04|653.02|650.22|653.02|650.22|652.84|650.04|0
1647893740000|2022-03-21 20:15:40|652.84|650.04|653.2|650.4|653.2|650.4|652.84|650.04|0
1647893750000|2022-03-21 20:15:50|653.02|650.22|653.11|650.31|653.2|650.4|653.02|650.22|0
1647893760000|2022-03-21 20:16:00|653.02|650.22|653.2|650.4|653.2|650.4|653.02|650.22|0
1647893770000|2022-03-21 20:16:10|653.02|650.22|653.02|650.22|653.02|650.22|653.02|650.22|0
1647893780000|2022-03-21 20:16:20|652.93|650.13|652.84|650.04|652.93|650.13|652.84|650.04|0
1647893790000|2022-03-21 20:16:30|653.02|650.22|653.02|650.22|653.02|650.22|653.02|650.22|0
1647893800000|2022-03-21 20:16:40|652.84|650.04|653.02|650.22|653.02|650.22|652.84|650.04|0
1647893810000|2022-03-21 20:16:50|652.84|650.04|652.84|650.04|652.84|650.04|652.84|650.04|0
1647893850000|2022-03-21 20:17:30|652.66|649.86|652.66|649.86|652.66|649.86|652.47|649.67|0
1647893860000|2022-03-21 20:17:40|652.84|650.04|652.66|649.86|652.84|650.04|652.66|649.86|0
1647893880000|2022-03-21 20:18:00|652.47|649.67|652.47|649.67|652.47|649.67|652.47|649.67|0
1647893890000|2022-03-21 20:18:10|652.29|649.49|652.47|649.67|652.47|649.67|652.29|649.49|0
1647893900000|2022-03-21 20:18:20|652.29|649.49|652.47|649.67|652.47|649.67|652.29|649.49|0
1647893910000|2022-03-21 20:18:30|652.29|649.49|652.29|649.49|652.29|649.49|652.29|649.49|0
1647893920000|2022-03-21 20:18:40|652.47|649.67|652.47|649.67|652.47|649.67|652.47|649.67|0
1647893940000|2022-03-21 20:19:00|652.29|649.49|652.47|649.67|652.47|649.67|652.29|649.49|0
1647893950000|2022-03-21 20:19:10|652.38|649.58|652.47|649.67|652.47|649.67|652.38|649.58|0
1647893960000|2022-03-21 20:19:20|652.65|649.85|652.84|650.04|652.84|650.04|652.65|649.85|0
1647893990000|2022-03-21 20:19:50|653.02|650.22|653.2|650.4|653.2|650.4|653.02|650.22|0
1647894000000|2022-03-21 20:20:00|653.75|650.95|653.75|650.95|653.75|650.95|653.75|650.95|0
1647894010000|2022-03-21 20:20:10|653.56|650.76|653.56|650.76|653.75|650.95|653.56|650.76|0
1647894030000|2022-03-21 20:20:30|653.93|651.13|653.93|651.13|653.93|651.13|653.93|651.13|0
1647894040000|2022-03-21 20:20:40|653.75|650.95|653.56|650.76|653.75|650.95|653.56|650.76|0
1647894050000|2022-03-21 20:20:50|653.93|651.13|654.29|651.49|654.29|651.49|653.93|651.13|0
1647894060000|2022-03-21 20:21:00|654.11|651.31|653.93|651.13|654.11|651.31|653.93|651.13|0
1647894070000|2022-03-21 20:21:10|654.11|651.31|654.11|651.31|654.11|651.31|654.11|651.31|0
1647894090000|2022-03-21 20:21:30|654.29|651.49|654.29|651.49|654.29|651.49|654.29|651.49|0
1647894100000|2022-03-21 20:21:40|654.11|651.31|654.11|651.31|654.11|651.31|654.11|651.31|0
1647894110000|2022-03-21 20:21:50|654.29|651.49|654.29|651.49|654.29|651.49|654.29|651.49|0
1647894120000|2022-03-21 20:22:00|654.11|651.31|654.29|651.49|654.29|651.49|654.11|651.31|0
1647894130000|2022-03-21 20:22:10|654.11|651.31|654.11|651.31|654.11|651.31|654.11|651.31|0
1647894180000|2022-03-21 20:23:00|654.2|651.4|654.29|651.49|654.29|651.49|654.2|651.4|0
1647894210000|2022-03-21 20:23:30|654.2|651.4|654.11|651.31|654.2|651.4|654.11|651.31|0
1647894230000|2022-03-21 20:23:50|654.29|651.49|654.29|651.49|654.29|651.49|654.29|651.49|0
1647894240000|2022-03-21 20:24:00|654.11|651.31|654.29|651.49|654.29|651.49|654.11|651.31|0
1647894260000|2022-03-21 20:24:20|654.2|651.4|654.29|651.49|654.29|651.49|654.2|651.4|0
1647894270000|2022-03-21 20:24:30|654.11|651.31|654.11|651.31|654.11|651.31|654.11|651.31|0
1647894300000|2022-03-21 20:25:00|654.38|651.58|654.29|651.49|654.38|651.58|654.29|651.49|0
1647894310000|2022-03-21 20:25:10|654.47|651.67|654.29|651.49|654.47|651.67|654.29|651.49|0
1647894320000|2022-03-21 20:25:20|654.47|651.67|654.47|651.67|654.47|651.67|654.47|651.67|0
1647894330000|2022-03-21 20:25:30|654.29|651.49|654.38|651.58|654.47|651.67|654.29|651.49|0
1647894340000|2022-03-21 20:25:40|654.47|651.67|654.38|651.58|654.47|651.67|654.38|651.58|0
1647894350000|2022-03-21 20:25:50|654.47|651.67|654.11|651.31|654.47|651.67|654.11|651.31|0
1647894360000|2022-03-21 20:26:00|654.2|651.4|654.11|651.31|654.29|651.49|654.11|651.31|0
1647894370000|2022-03-21 20:26:10|654.29|651.49|654.11|651.31|654.29|651.49|654.11|651.31|0
1647894380000|2022-03-21 20:26:20|653.65|650.85|653.83|651.03|653.93|651.13|653.65|650.85|0
1647894390000|2022-03-21 20:26:30|653.93|651.13|653.74|650.94|653.93|651.13|653.74|650.94|0
1647894400000|2022-03-21 20:26:40|653.56|650.76|653.2|650.4|653.56|650.76|653.2|650.4|0
1647894420000|2022-03-21 20:27:00|653.38|650.58|653.28|650.48|653.38|650.58|653.28|650.48|0
1647894430000|2022-03-21 20:27:10|653.2|650.4|653.38|650.58|653.38|650.58|653.2|650.4|0
1647894450000|2022-03-21 20:27:30|653.2|650.4|653.2|650.4|653.2|650.4|653.2|650.4|0
1647894490000|2022-03-21 20:28:10|653.38|650.58|653.38|650.58|653.38|650.58|653.38|650.58|0
1647894500000|2022-03-21 20:28:20|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1647894510000|2022-03-21 20:28:30|653.65|650.85|653.56|650.76|653.65|650.85|653.56|650.76|0
1647894520000|2022-03-21 20:28:40|653.65|650.85|653.65|650.85|653.65|650.85|653.65|650.85|0
1647894530000|2022-03-21 20:28:50|653.74|650.94|653.56|650.76|653.74|650.94|653.56|650.76|0
1647894550000|2022-03-21 20:29:10|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1647894560000|2022-03-21 20:29:20|653.56|650.76|653.38|650.58|653.56|650.76|653.38|650.58|0
1647894580000|2022-03-21 20:29:40|653.28|650.48|653.2|650.4|653.28|650.48|653.2|650.4|0
1647894590000|2022-03-21 20:29:50|653.38|650.58|653.47|650.67|653.47|650.67|653.38|650.58|0
1647894600000|2022-03-21 20:30:00|653.38|650.58|653.38|650.58|653.38|650.58|653.38|650.58|0
1647894610000|2022-03-21 20:30:10|653.47|650.67|653.74|650.94|653.74|650.94|653.47|650.67|0
1647894620000|2022-03-21 20:30:20|653.65|650.85|653.65|650.85|653.65|650.85|653.65|650.85|0
1647894630000|2022-03-21 20:30:30|653.56|650.76|653.56|650.76|653.56|650.76|653.56|650.76|0
1647894640000|2022-03-21 20:30:40|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1647894650000|2022-03-21 20:30:50|653.56|650.76|653.56|650.76|653.56|650.76|653.56|650.76|0
1647894660000|2022-03-21 20:31:00|653.74|650.94|653.92|651.12|653.92|651.12|653.74|650.94|0
1647894690000|2022-03-21 20:31:30|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1647894700000|2022-03-21 20:31:40|653.92|651.12|653.92|651.12|653.92|651.12|653.92|651.12|0
1647894710000|2022-03-21 20:31:50|654.11|651.31|654.11|651.31|654.11|651.31|654.11|651.31|0
1647894720000|2022-03-21 20:32:00|654.01|651.21|653.92|651.12|654.11|651.31|653.92|651.12|0
1647894730000|2022-03-21 20:32:10|653.83|651.03|653.74|650.94|653.83|651.03|653.65|650.85|0
1647894750000|2022-03-21 20:32:30|653.83|651.03|653.83|651.03|653.83|651.03|653.83|651.03|0
1647894760000|2022-03-21 20:32:40|653.92|651.12|653.83|651.03|653.92|651.12|653.83|651.03|0
1647894770000|2022-03-21 20:32:50|653.92|651.12|653.92|651.12|653.92|651.12|653.92|651.12|0
1647894790000|2022-03-21 20:33:10|653.83|651.03|653.92|651.12|653.92|651.12|653.83|651.03|0
1647894820000|2022-03-21 20:33:40|654.11|651.31|654.11|651.31|654.11|651.31|654.11|651.31|0
1647894840000|2022-03-21 20:34:00|654.19|651.39|654.29|651.49|654.29|651.49|654.19|651.39|0
1647894850000|2022-03-21 20:34:10|654.19|651.39|654.29|651.49|654.29|651.49|654.19|651.39|0
1647894860000|2022-03-21 20:34:20|654.19|651.39|654.19|651.39|654.19|651.39|654.19|651.39|0
1647894870000|2022-03-21 20:34:30|654.11|651.31|654.38|651.58|654.47|651.67|654.11|651.31|0
1647894880000|2022-03-21 20:34:40|654.47|651.67|654.47|651.67|654.47|651.67|654.47|651.67|0
1647894890000|2022-03-21 20:34:50|654.56|651.76|654.56|651.76|654.56|651.76|654.56|651.76|0
1647894900000|2022-03-21 20:35:00|654.47|651.67|654.65|651.85|654.65|651.85|654.47|651.67|0
1647894920000|2022-03-21 20:35:20|654.74|651.94|654.83|652.03|654.83|652.03|654.74|651.94|0
1647894930000|2022-03-21 20:35:30|655.02|652.22|654.83|652.03|655.02|652.22|654.83|652.03|0
1647894940000|2022-03-21 20:35:40|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1647894960000|2022-03-21 20:36:00|654.74|651.94|654.74|651.94|654.83|652.03|654.65|651.85|0
1647894970000|2022-03-21 20:36:10|654.65|651.85|655.02|652.22|655.02|652.22|654.65|651.85|0
1647895080000|2022-03-21 20:38:00|655.2|652.4|655.2|652.4|655.2|652.4|655.2|652.4|0
1647895110000|2022-03-21 20:38:30|655.02|652.22|655.02|652.22|655.1|652.3|655.02|652.22|0
1647895130000|2022-03-21 20:38:50|655.01|652.21|655.01|652.21|655.01|652.21|655.01|652.21|0
1647895160000|2022-03-21 20:39:20|655.2|652.4|655.01|652.21|655.2|652.4|655.01|652.21|0
1647895170000|2022-03-21 20:39:30|654.92|652.12|654.83|652.03|654.92|652.12|654.83|652.03|0
1647895180000|2022-03-21 20:39:40|655.01|652.21|654.83|652.03|655.01|652.21|654.83|652.03|0
1647895200000|2022-03-21 20:40:00|654.74|651.94|654.83|652.03|654.83|652.03|654.74|651.94|0
1647895210000|2022-03-21 20:40:10|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1647895320000|2022-03-21 20:42:00|654.83|652.03|654.83|652.03|654.83|652.03|654.83|652.03|0
1647895340000|2022-03-21 20:42:20|655.01|652.21|655.01|652.21|655.01|652.21|655.01|652.21|0
1647895380000|2022-03-21 20:43:00|654.83|652.03|654.83|652.03|654.83|652.03|654.83|652.03|0
1647895410000|2022-03-21 20:43:30|655.01|652.21|655.2|652.4|655.2|652.4|655.01|652.21|0
1647895460000|2022-03-21 20:44:20|655.38|652.58|655.19|652.39|655.38|652.58|655.19|652.39|0
1647895510000|2022-03-21 20:45:10|655.38|652.58|655.38|652.58|655.38|652.58|655.38|652.58|0
1647895520000|2022-03-21 20:45:20|655.19|652.39|655.19|652.39|655.19|652.39|655.19|652.39|0
1647895530000|2022-03-21 20:45:30|655.38|652.58|655.38|652.58|655.38|652.58|655.38|652.58|0
1647895540000|2022-03-21 20:45:40|655.92|653.12|655.74|652.94|655.92|653.12|655.56|652.76|0
1647895550000|2022-03-21 20:45:50|655.92|653.12|655.92|653.12|655.92|653.12|655.92|653.12|0
1647895570000|2022-03-21 20:46:10|655.74|652.94|655.92|653.12|655.92|653.12|655.74|652.94|0
1647895580000|2022-03-21 20:46:20|655.74|652.94|655.74|652.94|655.74|652.94|655.74|652.94|0
1647895610000|2022-03-21 20:46:50|655.65|652.85|655.65|652.85|655.65|652.85|655.65|652.85|0
1647895620000|2022-03-21 20:47:00|655.56|652.76|655.74|652.94|655.74|652.94|655.56|652.76|0
1647895630000|2022-03-21 20:47:10|655.65|652.85|655.65|652.85|655.74|652.94|655.65|652.85|0
1647895640000|2022-03-21 20:47:20|655.56|652.76|655.74|652.94|655.74|652.94|655.56|652.76|0
1647895650000|2022-03-21 20:47:30|655.56|652.76|655.65|652.85|655.65|652.85|655.56|652.76|0
1647895660000|2022-03-21 20:47:40|655.74|652.94|655.74|652.94|655.74|652.94|655.74|652.94|0
1647895670000|2022-03-21 20:47:50|655.65|652.85|655.74|652.94|655.74|652.94|655.65|652.85|0
1647895690000|2022-03-21 20:48:10|655.56|652.76|655.56|652.76|655.56|652.76|655.56|652.76|0
1647895710000|2022-03-21 20:48:30|655.38|652.58|655.56|652.76|655.56|652.76|655.38|652.58|0
1647895720000|2022-03-21 20:48:40|655.46|652.66|655.38|652.58|655.46|652.66|655.38|652.58|0
1647895730000|2022-03-21 20:48:50|655.19|652.39|655.19|652.39|655.19|652.39|655.19|652.39|0
1647895750000|2022-03-21 20:49:10|655.01|652.21|655.01|652.21|655.01|652.21|655.01|652.21|0
1647895760000|2022-03-21 20:49:20|654.83|652.03|654.83|652.03|655.01|652.21|654.83|652.03|0
1647895790000|2022-03-21 20:49:50|655.01|652.21|655.19|652.39|655.19|652.39|655.01|652.21|0
1647895800000|2022-03-21 20:50:00|655.01|652.21|655.19|652.39|655.19|652.39|655.01|652.21|0
1647895810000|2022-03-21 20:50:10|655.28|652.48|655.37|652.57|655.37|652.57|655.19|652.39|0
1647895850000|2022-03-21 20:50:50|655.56|652.76|655.56|652.76|655.56|652.76|655.56|652.76|0
1647895890000|2022-03-21 20:51:30|655.64|652.84|655.56|652.76|655.64|652.84|655.56|652.76|0
1647895900000|2022-03-21 20:51:40|655.74|652.94|655.64|652.84|655.74|652.94|655.64|652.84|0
1647895910000|2022-03-21 20:51:50|655.56|652.76|655.46|652.66|655.64|652.84|655.46|652.66|0
1647895920000|2022-03-21 20:52:00|655.37|652.57|655.46|652.66|655.46|652.66|655.37|652.57|0
1647895930000|2022-03-21 20:52:10|655.37|652.57|655.1|652.3|655.37|652.57|655.1|652.3|0
1647895940000|2022-03-21 20:52:20|655.19|652.39|655.28|652.48|655.37|652.57|655.19|652.39|0
1647895950000|2022-03-21 20:52:30|655.37|652.57|655.37|652.57|655.37|652.57|655.28|652.48|0
1647895960000|2022-03-21 20:52:40|655.28|652.48|655.28|652.48|655.28|652.48|655.28|652.48|0
1647895970000|2022-03-21 20:52:50|655.37|652.57|655.19|652.39|655.37|652.57|655.19|652.39|0
1647896010000|2022-03-21 20:53:30|655.28|652.48|655.37|652.57|655.37|652.57|655.19|652.39|0
1647896020000|2022-03-21 20:53:40|655.28|652.48|655.19|652.39|655.28|652.48|655.19|652.39|0
1647896030000|2022-03-21 20:53:50|655.1|652.3|655.19|652.39|655.19|652.39|655.1|652.3|0
1647896050000|2022-03-21 20:54:10|655.1|652.3|655.19|652.39|655.19|652.39|655.1|652.3|0
1647896060000|2022-03-21 20:54:20|655.28|652.48|655.28|652.48|655.28|652.48|655.28|652.48|0
1647896070000|2022-03-21 20:54:30|655.37|652.57|655.01|652.21|655.37|652.57|655.01|652.21|0
1647896080000|2022-03-21 20:54:40|655.1|652.3|655.01|652.21|655.1|652.3|655.01|652.21|0
1647896090000|2022-03-21 20:54:50|654.91|652.11|654.83|652.03|654.91|652.11|654.83|652.03|0
1647896100000|2022-03-21 20:55:00|654.91|652.11|654.83|652.03|654.91|652.11|654.83|652.03|0
1647896110000|2022-03-21 20:55:10|654.64|651.84|654.64|651.84|654.64|651.84|654.64|651.84|0
1647896120000|2022-03-21 20:55:20|654.28|651.48|654.28|651.48|654.28|651.48|654.28|651.48|0
1647896140000|2022-03-21 20:55:40|654.46|651.66|654.46|651.66|654.46|651.66|654.46|651.66|0
1647896150000|2022-03-21 20:55:50|654.55|651.75|654.46|651.66|654.55|651.75|654.46|651.66|0
1647896160000|2022-03-21 20:56:00|654.1|651.3|654.1|651.3|654.1|651.3|654.1|651.3|0
1647896180000|2022-03-21 20:56:20|654.28|651.48|654.1|651.3|654.28|651.48|654.1|651.3|0
1647896190000|2022-03-21 20:56:30|654.28|651.48|654.28|651.48|654.28|651.48|654.28|651.48|0
1647896200000|2022-03-21 20:56:40|654.18|651.38|654.18|651.38|654.18|651.38|654.18|651.38|0
1647896210000|2022-03-21 20:56:50|654.28|651.48|654.28|651.48|654.28|651.48|654.28|651.48|0
1647896220000|2022-03-21 20:57:00|654.18|651.38|654.18|651.38|654.28|651.48|654.18|651.38|0
1647896230000|2022-03-21 20:57:10|654.1|651.3|654.18|651.38|654.18|651.38|654.1|651.3|0
1647896240000|2022-03-21 20:57:20|654.28|651.48|654.18|651.38|654.28|651.48|654.18|651.38|0
1647896250000|2022-03-21 20:57:30|654.28|651.48|654.18|651.38|654.28|651.48|654.18|651.38|0
1647896260000|2022-03-21 20:57:40|654.1|651.3|654.1|651.3|654.1|651.3|654.1|651.3|0
1647896280000|2022-03-21 20:58:00|654.18|651.38|654.1|651.3|654.18|651.38|654.1|651.3|0
1647896290000|2022-03-21 20:58:10|654.18|651.38|654.28|651.48|654.28|651.48|654.18|651.38|0
1647896320000|2022-03-21 20:58:40|654.46|651.66|654.46|651.66|654.46|651.66|654.46|651.66|0
1647896340000|2022-03-21 20:59:00|654.64|651.84|654.64|651.84|654.64|651.84|654.64|651.84|0
1647896350000|2022-03-21 20:59:10|654.46|651.66|654.46|651.66|654.46|651.66|654.46|651.66|0
1647896360000|2022-03-21 20:59:20|654.28|651.48|654.28|651.48|654.28|651.48|654.28|651.48|0
1647896370000|2022-03-21 20:59:30|654.46|651.66|654.46|651.66|654.64|651.84|654.46|651.66|0
1647896380000|2022-03-21 20:59:40|654.55|651.75|654.64|651.84|654.64|651.84|654.55|651.75|0
1647896390000|2022-03-21 20:59:50|654.91|652.11|654.73|651.93|654.91|652.11|654.73|651.93|0
1647896400000|2022-03-21 21:00:00|654.5|651.7|654.5|651.7|654.5|651.7|654.5|651.7|0
1647896410000|2022-03-21 21:00:10|654.24|651.44|654.24|651.44|654.24|651.44|654.24|651.44|0
1647896490000|2022-03-21 21:01:30|654.43|651.63|654.43|651.63|654.43|651.63|654.43|651.63|0
1647896520000|2022-03-21 21:02:00|654.24|651.44|654.43|651.63|654.43|651.63|654.24|651.44|0
1647896530000|2022-03-21 21:02:10|654.4|651.6|654.4|651.6|654.4|651.6|654.4|651.6|0
1647896560000|2022-03-21 21:02:40|654.43|651.63|654.43|651.63|654.43|651.63|654.43|651.63|0
1647896590000|2022-03-21 21:03:10|654.45|651.65|654.45|651.65|654.45|651.65|654.45|651.65|0
1647896610000|2022-03-21 21:03:30|654.77|651.97|654.77|651.97|654.77|651.97|654.77|651.97|0
1647896620000|2022-03-21 21:03:40|654.69|651.89|654.53|651.73|654.69|651.89|654.53|651.73|0
1647896630000|2022-03-21 21:03:50|654.8|652|654.8|652|654.8|652|654.8|652|0
1647896640000|2022-03-21 21:04:00|654.58|651.78|654.58|651.78|654.58|651.78|654.58|651.78|0
1647896680000|2022-03-21 21:04:40|654.32|651.52|654.29|651.49|654.32|651.52|654.29|651.49|0
1647896740000|2022-03-21 21:05:40|654.19|651.39|654.19|651.39|654.19|651.39|654.19|651.39|0
1647896760000|2022-03-21 21:06:00|654.16|651.36|654.16|651.36|654.16|651.36|654.16|651.36|0
1647896770000|2022-03-21 21:06:10|654.11|651.31|653.97|651.17|654.11|651.31|653.97|651.17|0
1647896790000|2022-03-21 21:06:30|653.76|650.96|653.76|650.96|653.76|650.96|653.76|650.96|0
1647896820000|2022-03-21 21:07:00|653.73|650.93|653.73|650.93|653.73|650.93|653.73|650.93|0
1647896830000|2022-03-21 21:07:10|653.76|650.96|653.76|650.96|653.76|650.96|653.76|650.96|0
1647896860000|2022-03-21 21:07:40|653.73|650.93|653.73|650.93|653.73|650.93|653.73|650.93|0
1647896870000|2022-03-21 21:07:50|653.76|650.96|653.76|650.96|653.76|650.96|653.76|650.96|0
1647896900000|2022-03-21 21:08:20|653.57|650.77|654.16|651.36|654.16|651.36|653.57|650.77|0
1647896940000|2022-03-21 21:09:00|654.11|651.31|654.16|651.36|654.16|651.36|654.11|651.31|0
1647897140000|2022-03-21 21:12:20|654.15|651.35|654.15|651.35|654.15|651.35|654.15|651.35|0
1647897160000|2022-03-21 21:12:40|654.02|651.22|654.02|651.22|654.02|651.22|654.02|651.22|0
1647897170000|2022-03-21 21:12:50|654.21|651.41|654.21|651.41|654.21|651.41|654.21|651.41|0
1647897280000|2022-03-21 21:14:40|654.31|651.51|654.31|651.51|654.31|651.51|654.31|651.51|0
1647897360000|2022-03-21 21:16:00|654.28|651.48|654.28|651.48|654.28|651.48|654.28|651.48|0
1647897410000|2022-03-21 21:16:50|654.2|651.4|654.2|651.4|654.2|651.4|654.2|651.4|0
1647897490000|2022-03-21 21:18:10|654.07|651.27|654.07|651.27|654.07|651.27|654.07|651.27|0
1647897520000|2022-03-21 21:18:40|653.67|650.87|653.67|650.87|653.67|650.87|653.67|650.87|0
1647897530000|2022-03-21 21:18:50|653.65|650.85|653.67|650.87|653.67|650.87|653.65|650.85|0
1647897550000|2022-03-21 21:19:10|653.57|650.77|653.57|650.77|653.57|650.77|653.57|650.77|0
1647897560000|2022-03-21 21:19:20|653.88|651.08|653.88|651.08|653.88|651.08|653.88|651.08|0
1647897670000|2022-03-21 21:21:10|654.1|651.3|654.1|651.3|654.1|651.3|654.1|651.3|0
1647897700000|2022-03-21 21:21:40|654.07|651.27|654.07|651.27|654.07|651.27|654.07|651.27|0
1647897720000|2022-03-21 21:22:00|654.1|651.3|654.1|651.3|654.1|651.3|654.1|651.3|0
1647897760000|2022-03-21 21:22:40|653.99|651.19|653.99|651.19|653.99|651.19|653.99|651.19|0
1647897810000|2022-03-21 21:23:30|653.92|651.12|653.72|650.92|653.92|651.12|653.72|650.92|0
1647897850000|2022-03-21 21:24:10|653.66|650.86|653.66|650.86|653.66|650.86|653.66|650.86|0
1647897870000|2022-03-21 21:24:30|653.64|650.84|653.64|650.84|653.64|650.84|653.64|650.84|0
1647897930000|2022-03-21 21:25:30|653.66|650.86|653.66|650.86|653.66|650.86|653.66|650.86|0
1647898070000|2022-03-21 21:27:50|653.64|650.84|653.64|650.84|653.64|650.84|653.64|650.84|0
1647898090000|2022-03-21 21:28:10|653.66|650.86|653.66|650.86|653.66|650.86|653.66|650.86|0
1647898150000|2022-03-21 21:29:10|653.72|650.92|653.72|650.92|653.72|650.92|653.72|650.92|0
1647898160000|2022-03-21 21:29:20|653.66|650.86|653.66|650.86|653.66|650.86|653.66|650.86|0
1647898170000|2022-03-21 21:29:30|653.72|650.92|653.72|650.92|653.72|650.92|653.72|650.92|0
1647898200000|2022-03-21 21:30:00|653.43|650.63|653.43|650.63|653.43|650.63|653.43|650.63|0
1647898340000|2022-03-21 21:32:20|653.42|650.62|653.42|650.62|653.42|650.62|653.42|650.62|0
1647898370000|2022-03-21 21:32:50|653.8|651|653.8|651|653.8|651|653.8|651|0
1647898460000|2022-03-21 21:34:20|653.5|650.7|653.5|650.7|653.5|650.7|653.5|650.7|0
1647898470000|2022-03-21 21:34:30|653.42|650.62|653.37|650.57|653.42|650.62|653.37|650.57|0
1647898580000|2022-03-21 21:36:20|653.36|650.56|653.36|650.56|653.36|650.56|653.36|650.56|0
1647898610000|2022-03-21 21:36:50|653.69|650.89|653.69|650.89|653.69|650.89|653.69|650.89|0
1647898640000|2022-03-21 21:37:20|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647898660000|2022-03-21 21:37:40|653.02|650.22|653|650.2|653.02|650.22|653|650.2|0
1647898670000|2022-03-21 21:37:50|653.16|650.36|652.92|650.12|653.16|650.36|652.92|650.12|0
1647898680000|2022-03-21 21:38:00|652.95|650.15|652.95|650.15|652.95|650.15|652.95|650.15|0
1647898690000|2022-03-21 21:38:10|653.08|650.28|653.08|650.28|653.08|650.28|653.08|650.28|0
1647898700000|2022-03-21 21:38:20|653.05|650.25|653.1|650.3|653.1|650.3|653.05|650.25|0
1647898760000|2022-03-21 21:39:20|653.16|650.36|653.18|650.38|653.18|650.38|653.16|650.36|0
1647898770000|2022-03-21 21:39:30|653.24|650.44|653.26|650.46|653.26|650.46|653.18|650.38|0
1647898830000|2022-03-21 21:40:30|653.42|650.62|653.42|650.62|653.42|650.62|653.42|650.62|0
1647898870000|2022-03-21 21:41:10|653.29|650.49|653.29|650.49|653.29|650.49|653.29|650.49|0
1647898880000|2022-03-21 21:41:20|653.24|650.44|653.42|650.62|653.42|650.62|653.24|650.44|0
1647898980000|2022-03-21 21:43:00|653.55|650.75|653.55|650.75|653.55|650.75|653.55|650.75|0
1647898990000|2022-03-21 21:43:10|653.57|650.77|653.16|650.36|653.57|650.77|653.16|650.36|0
1647899150000|2022-03-21 21:45:50|653.13|650.33|653.13|650.33|653.13|650.33|653.13|650.33|0
1647899160000|2022-03-21 21:46:00|653.16|650.36|653.16|650.36|653.16|650.36|653.16|650.36|0
1647899220000|2022-03-21 21:47:00|653.02|650.22|653.36|650.56|653.36|650.56|653.02|650.22|0
1647899310000|2022-03-21 21:48:30|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647899340000|2022-03-21 21:49:00|653.5|650.7|653.5|650.7|653.5|650.7|653.5|650.7|0
1647899360000|2022-03-21 21:49:20|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647899390000|2022-03-21 21:49:50|653.39|650.59|653.39|650.59|653.39|650.59|653.39|650.59|0
1647899470000|2022-03-21 21:51:10|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647899500000|2022-03-21 21:51:40|653.36|650.56|653.36|650.56|653.36|650.56|653.36|650.56|0
1647899510000|2022-03-21 21:51:50|653.34|650.54|653.34|650.54|653.34|650.54|653.34|650.54|0
1647899530000|2022-03-21 21:52:10|653.26|650.46|653.34|650.54|653.34|650.54|653.26|650.46|0
1647899540000|2022-03-21 21:52:20|653.36|650.56|653.36|650.56|653.36|650.56|653.36|650.56|0
1647899570000|2022-03-21 21:52:50|653.29|650.49|653.36|650.56|653.36|650.56|653.29|650.49|0
1647899640000|2022-03-21 21:54:00|653.39|650.59|653.39|650.59|653.39|650.59|653.39|650.59|0
1647899700000|2022-03-21 21:55:00|653.42|650.62|653.42|650.62|653.42|650.62|653.42|650.62|0
1647899760000|2022-03-21 21:56:00|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1647899850000|2022-03-21 21:57:30|653.31|650.51|653.28|650.48|653.31|650.51|653.28|650.48|0
1647899890000|2022-03-21 21:58:10|653.17|650.37|653.17|650.37|653.17|650.37|653.17|650.37|0
1647899900000|2022-03-21 21:58:20|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1647899930000|2022-03-21 21:58:50|653.38|650.58|653.38|650.58|653.38|650.58|653.38|650.58|0
1647899980000|2022-03-21 21:59:40|653.28|650.48|653.31|650.51|653.31|650.51|653.28|650.48|0
1647899990000|2022-03-21 21:59:50|653.36|650.56|653.52|650.72|653.52|650.72|653.36|650.56|0
1647900000000|2022-03-21 22:00:00|653.06|650.26|653.06|650.26|653.06|650.26|652.88|650.08|0
1647900010000|2022-03-21 22:00:10|652.79|649.99|652.43|649.63|652.79|649.99|652.43|649.63|0
1647900020000|2022-03-21 22:00:20|652.7|649.9|652.43|649.63|652.7|649.9|652.43|649.63|0
1647900030000|2022-03-21 22:00:30|652.34|649.54|652.25|649.45|652.34|649.54|652.25|649.45|0
1647900040000|2022-03-21 22:00:40|652.33|649.53|652.33|649.53|652.43|649.63|652.33|649.53|0
1647900050000|2022-03-21 22:00:50|652.15|649.35|652.52|649.72|652.52|649.72|652.15|649.35|0
1647900060000|2022-03-21 22:01:00|652.7|649.9|652.7|649.9|652.7|649.9|652.61|649.81|0
1647900070000|2022-03-21 22:01:10|652.88|650.08|652.7|649.9|652.98|650.18|652.7|649.9|0
1647900080000|2022-03-21 22:01:20|652.61|649.81|652.7|649.9|652.7|649.9|652.61|649.81|0
1647900100000|2022-03-21 22:01:40|652.61|649.81|652.61|649.81|652.61|649.81|652.61|649.81|0
1647900110000|2022-03-21 22:01:50|652.79|649.99|652.98|650.18|652.98|650.18|652.79|649.99|0
1647900120000|2022-03-21 22:02:00|652.88|650.08|652.7|649.9|652.98|650.18|652.7|649.9|0
1647900130000|2022-03-21 22:02:10|652.61|649.81|652.61|649.81|652.7|649.9|652.61|649.81|0
1647900150000|2022-03-21 22:02:30|652.25|649.45|652.25|649.45|652.25|649.45|652.25|649.45|0
1647900160000|2022-03-21 22:02:40|652.06|649.26|652.06|649.26|652.06|649.26|652.06|649.26|0
1647900180000|2022-03-21 22:03:00|651.88|649.08|651.79|648.99|651.88|649.08|651.79|648.99|0
1647900190000|2022-03-21 22:03:10|651.7|648.9|651.88|649.08|651.88|649.08|651.7|648.9|0
1647900200000|2022-03-21 22:03:20|651.79|648.99|652.06|649.26|652.06|649.26|651.79|648.99|0
1647900210000|2022-03-21 22:03:30|651.97|649.17|652.25|649.45|652.25|649.45|651.97|649.17|0
1647900220000|2022-03-21 22:03:40|652.15|649.35|652.15|649.35|652.15|649.35|652.06|649.26|0
1647900230000|2022-03-21 22:03:50|652.06|649.26|651.79|648.99|652.06|649.26|651.7|648.9|0
1647900240000|2022-03-21 22:04:00|651.7|648.9|651.7|648.9|651.79|648.99|651.7|648.9|0
1647900250000|2022-03-21 22:04:10|651.79|648.99|651.52|648.72|651.79|648.99|651.52|648.72|0
1647900260000|2022-03-21 22:04:20|651.61|648.81|651.52|648.72|651.61|648.81|651.52|648.72|0
1647900270000|2022-03-21 22:04:30|651.15|648.35|651.42|648.62|651.42|648.62|651.15|648.35|0
1647900280000|2022-03-21 22:04:40|651.34|648.54|651.34|648.54|651.34|648.54|651.34|648.54|0
1647900290000|2022-03-21 22:04:50|651.42|648.62|651.42|648.62|651.52|648.72|651.42|648.62|0
1647900300000|2022-03-21 22:05:00|651.34|648.54|651.42|648.62|651.42|648.62|651.34|648.54|0
1647900310000|2022-03-21 22:05:10|651.34|648.54|651.52|648.72|651.52|648.72|651.34|648.54|0
1647900320000|2022-03-21 22:05:20|651.7|648.9|651.7|648.9|651.7|648.9|651.6|648.8|0
1647900330000|2022-03-21 22:05:30|651.79|648.99|651.7|648.9|651.79|648.99|651.7|648.9|0
1647900340000|2022-03-21 22:05:40|651.88|649.08|651.88|649.08|651.88|649.08|651.79|648.99|0
1647900350000|2022-03-21 22:05:50|651.79|648.99|651.88|649.08|651.88|649.08|651.79|648.99|0
1647900360000|2022-03-21 22:06:00|651.52|648.72|651.34|648.54|651.52|648.72|651.34|648.54|0
1647900370000|2022-03-21 22:06:10|651.52|648.72|651.7|648.9|651.7|648.9|651.52|648.72|0
1647900380000|2022-03-21 22:06:20|652.06|649.26|651.88|649.08|652.15|649.35|651.88|649.08|0
1647900390000|2022-03-21 22:06:30|651.79|648.99|652.06|649.26|652.06|649.26|651.79|648.99|0
1647900400000|2022-03-21 22:06:40|651.97|649.17|651.88|649.08|652.06|649.26|651.88|649.08|0
1647900410000|2022-03-21 22:06:50|651.97|649.17|651.97|649.17|651.97|649.17|651.97|649.17|0
1647900420000|2022-03-21 22:07:00|652.06|649.26|652.06|649.26|652.06|649.26|652.06|649.26|0
1647900430000|2022-03-21 22:07:10|651.97|649.17|651.88|649.08|651.97|649.17|651.88|649.08|0
1647900440000|2022-03-21 22:07:20|651.7|648.9|651.7|648.9|651.7|648.9|651.7|648.9|0
1647900450000|2022-03-21 22:07:30|651.6|648.8|651.6|648.8|651.6|648.8|651.6|648.8|0
1647900470000|2022-03-21 22:07:50|651.52|648.72|651.52|648.72|651.6|648.8|651.52|648.72|0
1647900480000|2022-03-21 22:08:00|651.7|648.9|651.6|648.8|651.7|648.9|651.6|648.8|0
1647900490000|2022-03-21 22:08:10|651.7|648.9|651.7|648.9|651.7|648.9|651.7|648.9|0
1647900500000|2022-03-21 22:08:20|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1647900510000|2022-03-21 22:08:30|651.97|649.17|651.88|649.08|651.97|649.17|651.88|649.08|0
1647900520000|2022-03-21 22:08:40|651.6|648.8|651.79|648.99|651.79|648.99|651.6|648.8|0
1647900530000|2022-03-21 22:08:50|651.7|648.9|651.7|648.9|651.79|648.99|651.7|648.9|0
1647900540000|2022-03-21 22:09:00|651.6|648.8|651.6|648.8|651.6|648.8|651.6|648.8|0
1647900560000|2022-03-21 22:09:20|651.52|648.72|651.24|648.44|651.52|648.72|651.24|648.44|0
1647900570000|2022-03-21 22:09:30|651.15|648.35|650.97|648.17|651.15|648.35|650.97|648.17|0
1647900580000|2022-03-21 22:09:40|650.79|647.99|650.79|647.99|650.79|647.99|650.69|647.89|0
1647900590000|2022-03-21 22:09:50|650.97|648.17|650.97|648.17|650.97|648.17|650.97|648.17|0
1647900600000|2022-03-21 22:10:00|651.15|648.35|651.42|648.62|651.42|648.62|651.15|648.35|0
1647900610000|2022-03-21 22:10:10|651.24|648.44|651.15|648.35|651.24|648.44|651.15|648.35|0
1647900620000|2022-03-21 22:10:20|651.24|648.44|651.42|648.62|651.42|648.62|651.24|648.44|0
1647900630000|2022-03-21 22:10:30|651.52|648.72|651.52|648.72|651.52|648.72|651.42|648.62|0
1647900640000|2022-03-21 22:10:40|651.7|648.9|651.7|648.9|651.7|648.9|651.7|648.9|0
1647900650000|2022-03-21 22:10:50|651.52|648.72|651.52|648.72|651.52|648.72|651.52|648.72|0
1647900660000|2022-03-21 22:11:00|651.6|648.8|651.7|648.9|651.7|648.9|651.6|648.8|0
1647900670000|2022-03-21 22:11:10|651.6|648.8|651.6|648.8|651.6|648.8|651.6|648.8|0
1647900680000|2022-03-21 22:11:20|651.52|648.72|651.52|648.72|651.52|648.72|651.52|648.72|0
1647900690000|2022-03-21 22:11:30|651.51|648.71|651.51|648.71|651.51|648.71|651.51|648.71|0
1647900700000|2022-03-21 22:11:40|651.42|648.62|651.33|648.53|651.42|648.62|651.33|648.53|0
1647900720000|2022-03-21 22:12:00|651.7|648.9|651.6|648.8|651.7|648.9|651.6|648.8|0
1647900730000|2022-03-21 22:12:10|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1647900740000|2022-03-21 22:12:20|652.06|649.26|651.7|648.9|652.06|649.26|651.7|648.9|0
1647900750000|2022-03-21 22:12:30|651.88|649.08|651.88|649.08|651.97|649.17|651.88|649.08|0
1647900760000|2022-03-21 22:12:40|651.78|648.98|651.78|648.98|651.78|648.98|651.78|648.98|0
1647900770000|2022-03-21 22:12:50|651.7|648.9|651.7|648.9|651.78|648.98|651.7|648.9|0
1647900800000|2022-03-21 22:13:20|651.78|648.98|651.78|648.98|651.88|649.08|651.78|648.98|0
1647900810000|2022-03-21 22:13:30|651.97|649.17|651.78|648.98|651.97|649.17|651.78|648.98|0
1647900820000|2022-03-21 22:13:40|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1647900830000|2022-03-21 22:13:50|651.78|648.98|651.88|649.08|651.88|649.08|651.7|648.9|0
1647900840000|2022-03-21 22:14:00|651.7|648.9|651.7|648.9|651.78|648.98|651.7|648.9|0
1647900850000|2022-03-21 22:14:10|651.51|648.71|651.51|648.71|651.51|648.71|651.51|648.71|0
1647900870000|2022-03-21 22:14:30|651.33|648.53|651.33|648.53|651.33|648.53|651.33|648.53|0
1647900880000|2022-03-21 22:14:40|651.51|648.71|651.42|648.62|651.51|648.71|651.42|648.62|0
1647900900000|2022-03-21 22:15:00|651.33|648.53|651.42|648.62|651.51|648.71|651.33|648.53|0
1647900910000|2022-03-21 22:15:10|651.24|648.44|651.33|648.53|651.33|648.53|651.15|648.35|0
1647900920000|2022-03-21 22:15:20|651.24|648.44|651.33|648.53|651.33|648.53|651.24|648.44|0
1647900940000|2022-03-21 22:15:40|651.42|648.62|651.33|648.53|651.42|648.62|651.33|648.53|0
1647900950000|2022-03-21 22:15:50|651.51|648.71|651.51|648.71|651.51|648.71|651.51|648.71|0
1647900960000|2022-03-21 22:16:00|651.42|648.62|651.42|648.62|651.42|648.62|651.42|648.62|0
1647900980000|2022-03-21 22:16:20|651.33|648.53|651.33|648.53|651.33|648.53|651.33|648.53|0
1647901000000|2022-03-21 22:16:40|651.42|648.62|651.33|648.53|651.42|648.62|651.33|648.53|0
1647901020000|2022-03-21 22:17:00|651.05|648.25|651.15|648.35|651.15|648.35|651.05|648.25|0
1647901070000|2022-03-21 22:17:50|651.24|648.44|651.24|648.44|651.24|648.44|651.24|648.44|0
1647901080000|2022-03-21 22:18:00|651.33|648.53|651.33|648.53|651.33|648.53|651.33|648.53|0
1647901090000|2022-03-21 22:18:10|651.24|648.44|651.24|648.44|651.24|648.44|651.24|648.44|0
1647901100000|2022-03-21 22:18:20|651.33|648.53|651.33|648.53|651.33|648.53|651.33|648.53|0
1647901110000|2022-03-21 22:18:30|651.42|648.62|651.51|648.71|651.51|648.71|651.42|648.62|0
1647901140000|2022-03-21 22:19:00|651.33|648.53|651.33|648.53|651.33|648.53|651.33|648.53|0
1647901180000|2022-03-21 22:19:40|651.24|648.44|651.23|648.43|651.24|648.44|651.23|648.43|0
1647901190000|2022-03-21 22:19:50|651.15|648.35|651.15|648.35|651.15|648.35|651.15|648.35|0
1647901250000|2022-03-21 22:20:50|651.05|648.25|651.05|648.25|651.05|648.25|651.05|648.25|0
1647901260000|2022-03-21 22:21:00|650.97|648.17|651.05|648.25|651.05|648.25|650.97|648.17|0
1647901270000|2022-03-21 22:21:10|651.15|648.35|651.15|648.35|651.15|648.35|651.15|648.35|0
1647901320000|2022-03-21 22:22:00|650.96|648.16|650.96|648.16|650.96|648.16|650.96|648.16|0
1647901350000|2022-03-21 22:22:30|650.78|647.98|650.6|647.8|650.78|647.98|650.6|647.8|0
1647901410000|2022-03-21 22:23:30|650.42|647.62|650.42|647.62|650.42|647.62|650.42|647.62|0
1647901420000|2022-03-21 22:23:40|650.6|647.8|650.6|647.8|650.6|647.8|650.6|647.8|0
1647901470000|2022-03-21 22:24:30|650.05|647.25|650.05|647.25|650.05|647.25|650.05|647.25|0
1647901500000|2022-03-21 22:25:00|650.14|647.34|650.24|647.44|650.24|647.44|650.14|647.34|0
1647901520000|2022-03-21 22:25:20|650.42|647.62|650.42|647.62|650.42|647.62|650.42|647.62|0
1647901530000|2022-03-21 22:25:30|650.51|647.71|650.51|647.71|650.51|647.71|650.51|647.71|0
1647901540000|2022-03-21 22:25:40|650.42|647.62|650.42|647.62|650.5|647.7|650.42|647.62|0
1647901550000|2022-03-21 22:25:50|650.32|647.52|650.24|647.44|650.42|647.62|650.24|647.44|0
1647901560000|2022-03-21 22:26:00|650.14|647.34|650.05|647.25|650.14|647.34|650.05|647.25|0
1647901570000|2022-03-21 22:26:10|650.24|647.44|650.24|647.44|650.32|647.52|650.24|647.44|0
1647901620000|2022-03-21 22:27:00|650.32|647.52|650.24|647.44|650.32|647.52|650.24|647.44|0
1647901660000|2022-03-21 22:27:40|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1647901680000|2022-03-21 22:28:00|650.32|647.52|650.23|647.43|650.32|647.52|650.23|647.43|0
1647901720000|2022-03-21 22:28:40|650.32|647.52|650.32|647.52|650.32|647.52|650.32|647.52|0
1647901730000|2022-03-21 22:28:50|650.23|647.43|650.42|647.62|650.42|647.62|650.23|647.43|0
1647901760000|2022-03-21 22:29:20|650.32|647.52|650.32|647.52|650.32|647.52|650.32|647.52|0
1647901770000|2022-03-21 22:29:30|650.42|647.62|650.42|647.62|650.42|647.62|650.42|647.62|0
1647901800000|2022-03-21 22:30:00|650.23|647.43|650.32|647.52|650.42|647.62|650.23|647.43|0
1647901810000|2022-03-21 22:30:10|650.42|647.62|650.42|647.62|650.42|647.62|650.42|647.62|0
1647901840000|2022-03-21 22:30:40|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1647901870000|2022-03-21 22:31:10|650.05|647.25|650.05|647.25|650.05|647.25|650.05|647.25|0
1647901880000|2022-03-21 22:31:20|650.14|647.34|650.23|647.43|650.23|647.43|650.14|647.34|0
1647901890000|2022-03-21 22:31:30|650.05|647.25|650.05|647.25|650.05|647.25|650.05|647.25|0
1647901920000|2022-03-21 22:32:00|649.87|647.07|649.87|647.07|649.87|647.07|649.87|647.07|0
1647901940000|2022-03-21 22:32:20|649.51|646.71|649.51|646.71|649.51|646.71|649.51|646.71|0
1647901960000|2022-03-21 22:32:40|649.69|646.89|649.69|646.89|649.69|646.89|649.69|646.89|0
1647901990000|2022-03-21 22:33:10|649.51|646.71|649.51|646.71|649.51|646.71|649.51|646.71|0
1647902000000|2022-03-21 22:33:20|649.87|647.07|649.77|646.97|649.87|647.07|649.77|646.97|0
1647902010000|2022-03-21 22:33:30|649.51|646.71|649.32|646.52|649.51|646.71|649.32|646.52|0
1647902020000|2022-03-21 22:33:40|649.14|646.34|649.14|646.34|649.14|646.34|649.14|646.34|0
1647902030000|2022-03-21 22:33:50|649.32|646.52|649.51|646.71|649.51|646.71|649.32|646.52|0
1647902060000|2022-03-21 22:34:20|649.69|646.89|649.69|646.89|649.69|646.89|649.69|646.89|0
1647902070000|2022-03-21 22:34:30|649.51|646.71|649.59|646.79|649.69|646.89|649.51|646.71|0
1647902080000|2022-03-21 22:34:40|649.69|646.89|649.5|646.7|649.69|646.89|649.5|646.7|0
1647902100000|2022-03-21 22:35:00|649.59|646.79|649.69|646.89|649.69|646.89|649.5|646.7|0
1647902110000|2022-03-21 22:35:10|649.77|646.97|649.69|646.89|649.77|646.97|649.69|646.89|0
1647902130000|2022-03-21 22:35:30|649.59|646.79|649.5|646.7|649.59|646.79|649.5|646.7|0
1647902150000|2022-03-21 22:35:50|649.69|646.89|649.69|646.89|649.69|646.89|649.69|646.89|0
1647902160000|2022-03-21 22:36:00|649.59|646.79|649.59|646.79|649.59|646.79|649.59|646.79|0
1647902170000|2022-03-21 22:36:10|649.69|646.89|650.05|647.25|650.05|647.25|649.69|646.89|0
1647902200000|2022-03-21 22:36:40|649.87|647.07|649.69|646.89|649.87|647.07|649.69|646.89|0
1647902220000|2022-03-21 22:37:00|649.87|647.07|649.87|647.07|649.87|647.07|649.87|647.07|0
1647902230000|2022-03-21 22:37:10|649.95|647.15|649.95|647.15|649.95|647.15|649.95|647.15|0
1647902240000|2022-03-21 22:37:20|650.05|647.25|649.87|647.07|650.05|647.25|649.87|647.07|0
1647902260000|2022-03-21 22:37:40|649.5|646.7|649.59|646.79|649.59|646.79|649.5|646.7|0
1647902270000|2022-03-21 22:37:50|649.5|646.7|649.5|646.7|649.5|646.7|649.5|646.7|0
1647902290000|2022-03-21 22:38:10|649.69|646.89|649.69|646.89|649.69|646.89|649.69|646.89|0
1647902300000|2022-03-21 22:38:20|649.87|647.07|649.87|647.07|649.87|647.07|649.87|647.07|0
1647902310000|2022-03-21 22:38:30|650.05|647.25|650.23|647.43|650.23|647.43|650.05|647.25|0
1647902370000|2022-03-21 22:39:30|650.05|647.25|650.05|647.25|650.05|647.25|650.05|647.25|0
1647902380000|2022-03-21 22:39:40|650.14|647.34|650.14|647.34|650.14|647.34|650.14|647.34|0
1647902390000|2022-03-21 22:39:50|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1647902430000|2022-03-21 22:40:30|650.41|647.61|650.41|647.61|650.41|647.61|650.41|647.61|0
1647902470000|2022-03-21 22:41:10|650.59|647.79|650.59|647.79|650.59|647.79|650.59|647.79|0
1647902530000|2022-03-21 22:42:10|650.41|647.61|650.41|647.61|650.41|647.61|650.41|647.61|0
1647902560000|2022-03-21 22:42:40|650.59|647.79|650.59|647.79|650.59|647.79|650.59|647.79|0
1647902730000|2022-03-21 22:45:30|650.41|647.61|650.41|647.61|650.41|647.61|650.41|647.61|0
1647902740000|2022-03-21 22:45:40|650.05|647.25|650.13|647.33|650.13|647.33|650.05|647.25|0
1647902750000|2022-03-21 22:45:50|650.05|647.25|650.05|647.25|650.05|647.25|650.05|647.25|0
1647902770000|2022-03-21 22:46:10|649.86|647.06|649.86|647.06|649.86|647.06|649.86|647.06|0
1647902780000|2022-03-21 22:46:20|649.77|646.97|649.68|646.88|649.77|646.97|649.68|646.88|0
1647902790000|2022-03-21 22:46:30|649.86|647.06|649.86|647.06|649.86|647.06|649.86|647.06|0
1647902810000|2022-03-21 22:46:50|649.68|646.88|649.32|646.52|649.68|646.88|649.32|646.52|0
1647902820000|2022-03-21 22:47:00|649.5|646.7|649.68|646.88|649.68|646.88|649.5|646.7|0
1647902830000|2022-03-21 22:47:10|649.59|646.79|649.59|646.79|649.59|646.79|649.59|646.79|0
1647902840000|2022-03-21 22:47:20|649.68|646.88|649.68|646.88|649.68|646.88|649.59|646.79|0
1647902850000|2022-03-21 22:47:30|649.5|646.7|649.5|646.7|649.5|646.7|649.5|646.7|0
1647902860000|2022-03-21 22:47:40|649.68|646.88|649.68|646.88|649.68|646.88|649.68|646.88|0
1647902880000|2022-03-21 22:48:00|649.59|646.79|649.59|646.79|649.59|646.79|649.59|646.79|0
1647902890000|2022-03-21 22:48:10|649.68|646.88|649.68|646.88|649.68|646.88|649.68|646.88|0
1647903000000|2022-03-21 22:50:00|649.77|646.97|649.86|647.06|649.86|647.06|649.77|646.97|0
1647903010000|2022-03-21 22:50:10|649.77|646.97|649.86|647.06|649.86|647.06|649.77|646.97|0
1647903020000|2022-03-21 22:50:20|649.68|646.88|649.68|646.88|649.68|646.88|649.68|646.88|0
1647903050000|2022-03-21 22:50:50|649.86|647.06|649.86|647.06|649.86|647.06|649.86|647.06|0
1647903060000|2022-03-21 22:51:00|650.04|647.24|650.04|647.24|650.04|647.24|650.04|647.24|0
1647903070000|2022-03-21 22:51:10|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1647903080000|2022-03-21 22:51:20|650.41|647.61|650.22|647.42|650.41|647.61|650.22|647.42|0
1647903090000|2022-03-21 22:51:30|650.31|647.51|650.41|647.61|650.41|647.61|650.31|647.51|0
1647903110000|2022-03-21 22:51:50|650.22|647.42|650.22|647.42|650.22|647.42|650.22|647.42|0
1647903120000|2022-03-21 22:52:00|650.31|647.51|650.59|647.79|650.59|647.79|650.31|647.51|0
1647903240000|2022-03-21 22:54:00|650.49|647.69|650.49|647.69|650.49|647.69|650.49|647.69|0
1647903250000|2022-03-21 22:54:10|650.59|647.79|650.59|647.79|650.59|647.79|650.59|647.79|0
1647903370000|2022-03-21 22:56:10|650.4|647.6|650.4|647.6|650.4|647.6|650.4|647.6|0
1647903390000|2022-03-21 22:56:30|650.31|647.51|650.22|647.42|650.31|647.51|650.22|647.42|0
1647903410000|2022-03-21 22:56:50|650.4|647.6|650.4|647.6|650.4|647.6|650.4|647.6|0
1647903450000|2022-03-21 22:57:30|650.31|647.51|650.31|647.51|650.31|647.51|650.31|647.51|0
1647903460000|2022-03-21 22:57:40|650.4|647.6|650.22|647.42|650.4|647.6|650.22|647.42|0
1647903470000|2022-03-21 22:57:50|650.04|647.24|650.04|647.24|650.04|647.24|650.04|647.24|0
1647903510000|2022-03-21 22:58:30|649.86|647.06|649.86|647.06|649.86|647.06|649.86|647.06|0
1647903540000|2022-03-21 22:59:00|650.04|647.24|649.86|647.06|650.04|647.24|649.86|647.06|0
1647903550000|2022-03-21 22:59:10|649.95|647.15|649.86|647.06|649.95|647.15|649.86|647.06|0
1647903570000|2022-03-21 22:59:30|649.68|646.88|649.68|646.88|649.68|646.88|649.68|646.88|0
1647903580000|2022-03-21 22:59:40|649.49|646.69|649.49|646.69|649.49|646.69|649.49|646.69|0
1647903600000|2022-03-21 23:00:00|649.31|646.51|649.4|646.6|649.49|646.69|649.31|646.51|0
1647903610000|2022-03-21 23:00:10|649.31|646.51|649.31|646.51|649.31|646.51|649.31|646.51|0
1647903630000|2022-03-21 23:00:30|649.49|646.69|649.68|646.88|649.68|646.88|649.49|646.69|0
1647903650000|2022-03-21 23:00:50|649.86|647.06|649.58|646.78|649.86|647.06|649.58|646.78|0
1647903660000|2022-03-21 23:01:00|649.49|646.69|649.49|646.69|649.49|646.69|649.49|646.69|0
1647903670000|2022-03-21 23:01:10|649.4|646.6|649.4|646.6|649.4|646.6|649.4|646.6|0
1647903680000|2022-03-21 23:01:20|649.31|646.51|649.31|646.51|649.31|646.51|649.31|646.51|0
1647903720000|2022-03-21 23:02:00|649.49|646.69|649.49|646.69|649.49|646.69|649.49|646.69|0
1647903730000|2022-03-21 23:02:10|649.68|646.88|649.58|646.78|649.68|646.88|649.58|646.78|0
1647903740000|2022-03-21 23:02:20|649.49|646.69|649.49|646.69|649.49|646.69|649.49|646.69|0
1647903780000|2022-03-21 23:03:00|649.67|646.87|649.67|646.87|649.67|646.87|649.67|646.87|0
1647903790000|2022-03-21 23:03:10|649.4|646.6|649.49|646.69|649.49|646.69|649.4|646.6|0
1647903840000|2022-03-21 23:04:00|649.67|646.87|649.49|646.69|649.67|646.87|649.49|646.69|0
1647903850000|2022-03-21 23:04:10|649.58|646.78|649.49|646.69|649.58|646.78|649.49|646.69|0
1647903880000|2022-03-21 23:04:40|649.67|646.87|649.67|646.87|649.67|646.87|649.67|646.87|0
1647903940000|2022-03-21 23:05:40|649.49|646.69|649.49|646.69|649.49|646.69|649.49|646.69|0
1647903980000|2022-03-21 23:06:20|649.58|646.78|649.58|646.78|649.58|646.78|649.58|646.78|0
1647904000000|2022-03-21 23:06:40|649.49|646.69|649.58|646.78|649.58|646.78|649.49|646.69|0
1647904020000|2022-03-21 23:07:00|649.67|646.87|649.67|646.87|649.67|646.87|649.67|646.87|0
1647904030000|2022-03-21 23:07:10|649.85|647.05|649.85|647.05|649.85|647.05|649.85|647.05|0
1647904060000|2022-03-21 23:07:40|649.49|646.69|649.49|646.69|649.49|646.69|649.49|646.69|0
1647904090000|2022-03-21 23:08:10|649.58|646.78|649.58|646.78|649.58|646.78|649.58|646.78|0
1647904100000|2022-03-21 23:08:20|649.49|646.69|649.49|646.69|649.49|646.69|649.49|646.69|0
1647904120000|2022-03-21 23:08:40|649.31|646.51|649.31|646.51|649.31|646.51|649.31|646.51|0
1647904130000|2022-03-21 23:08:50|649.49|646.69|649.49|646.69|649.49|646.69|649.49|646.69|0
1647904140000|2022-03-21 23:09:00|649.31|646.51|649.31|646.51|649.4|646.6|649.31|646.51|0
1647904150000|2022-03-21 23:09:10|649.49|646.69|649.31|646.51|649.49|646.69|649.31|646.51|0
1647904190000|2022-03-21 23:09:50|648.95|646.15|649.13|646.33|649.31|646.51|648.95|646.15|0
1647904200000|2022-03-21 23:10:00|649.31|646.51|649.31|646.51|649.31|646.51|649.31|646.51|0
1647904210000|2022-03-21 23:10:10|649.21|646.41|649.21|646.41|649.21|646.41|649.21|646.41|0
1647904220000|2022-03-21 23:10:20|649.13|646.33|649.13|646.33|649.21|646.41|649.13|646.33|0
1647904230000|2022-03-21 23:10:30|648.94|646.14|648.4|645.6|648.94|646.14|648.4|645.6|0
1647904240000|2022-03-21 23:10:40|648.31|645.51|648.04|645.24|648.31|645.51|648.04|645.24|0
1647904250000|2022-03-21 23:10:50|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1647904260000|2022-03-21 23:11:00|648.22|645.42|648.4|645.6|648.4|645.6|648.22|645.42|0
1647904270000|2022-03-21 23:11:10|648.58|645.78|648.76|645.96|648.76|645.96|648.58|645.78|0
1647904280000|2022-03-21 23:11:20|648.58|645.78|648.58|645.78|648.58|645.78|648.58|645.78|0
1647904310000|2022-03-21 23:11:50|648.49|645.69|648.58|645.78|648.58|645.78|648.49|645.69|0
1647904320000|2022-03-21 23:12:00|648.49|645.69|648.58|645.78|648.58|645.78|648.49|645.69|0
1647904340000|2022-03-21 23:12:20|648.49|645.69|648.22|645.42|648.58|645.78|648.22|645.42|0
1647904350000|2022-03-21 23:12:30|648.4|645.6|648.22|645.42|648.4|645.6|648.22|645.42|0
1647904360000|2022-03-21 23:12:40|648.04|645.24|647.94|645.14|648.04|645.24|647.94|645.14|0
1647904370000|2022-03-21 23:12:50|648.04|645.24|648.04|645.24|648.04|645.24|648.04|645.24|0
1647904400000|2022-03-21 23:13:20|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1647904410000|2022-03-21 23:13:30|648.04|645.24|648.04|645.24|648.22|645.42|648.04|645.24|0
1647904420000|2022-03-21 23:13:40|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1647904430000|2022-03-21 23:13:50|647.67|644.87|647.58|644.78|647.67|644.87|647.58|644.78|0
1647904440000|2022-03-21 23:14:00|647.49|644.69|648.04|645.24|648.04|645.24|647.49|644.69|0
1647904450000|2022-03-21 23:14:10|647.94|645.14|647.94|645.14|647.94|645.14|647.94|645.14|0
1647904460000|2022-03-21 23:14:20|647.85|645.05|647.85|645.05|647.94|645.14|647.85|645.05|0
1647904470000|2022-03-21 23:14:30|647.76|644.96|647.85|645.05|647.85|645.05|647.76|644.96|0
1647904480000|2022-03-21 23:14:40|647.76|644.96|647.76|644.96|647.76|644.96|647.76|644.96|0
1647904490000|2022-03-21 23:14:50|647.67|644.87|647.85|645.05|647.85|645.05|647.67|644.87|0
1647904500000|2022-03-21 23:15:00|647.76|644.96|647.49|644.69|647.76|644.96|647.49|644.69|0
1647904510000|2022-03-21 23:15:10|647.67|644.87|648.03|645.23|648.03|645.23|647.67|644.87|0
1647904520000|2022-03-21 23:15:20|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1647904550000|2022-03-21 23:15:50|647.67|644.87|647.67|644.87|647.67|644.87|647.67|644.87|0
1647904560000|2022-03-21 23:16:00|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1647904570000|2022-03-21 23:16:10|647.94|645.14|647.85|645.05|647.94|645.14|647.85|645.05|0
1647904580000|2022-03-21 23:16:20|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1647904600000|2022-03-21 23:16:40|647.94|645.14|647.94|645.14|647.94|645.14|647.94|645.14|0
1647904610000|2022-03-21 23:16:50|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1647904620000|2022-03-21 23:17:00|647.94|645.14|647.94|645.14|647.94|645.14|647.94|645.14|0
1647904630000|2022-03-21 23:17:10|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1647904640000|2022-03-21 23:17:20|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1647904650000|2022-03-21 23:17:30|648.03|645.23|647.67|644.87|648.03|645.23|647.67|644.87|0
1647904660000|2022-03-21 23:17:40|647.76|644.96|647.67|644.87|647.76|644.96|647.67|644.87|0
1647904670000|2022-03-21 23:17:50|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1647904680000|2022-03-21 23:18:00|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1647904690000|2022-03-21 23:18:10|648.22|645.42|648.22|645.42|648.22|645.42|648.22|645.42|0
1647904700000|2022-03-21 23:18:20|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1647904710000|2022-03-21 23:18:30|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1647904720000|2022-03-21 23:18:40|647.94|645.14|647.94|645.14|647.94|645.14|647.94|645.14|0
1647904730000|2022-03-21 23:18:50|647.85|645.05|648.03|645.23|648.03|645.23|647.85|645.05|0
1647904740000|2022-03-21 23:19:00|648.12|645.32|648.21|645.41|648.21|645.41|648.12|645.32|0
1647904750000|2022-03-21 23:19:10|648.4|645.6|648.03|645.23|648.4|645.6|648.03|645.23|0
1647904770000|2022-03-21 23:19:30|648.12|645.32|648.21|645.41|648.21|645.41|648.12|645.32|0
1647904780000|2022-03-21 23:19:40|648.3|645.5|648.21|645.41|648.3|645.5|648.21|645.41|0
1647904790000|2022-03-21 23:19:50|648.3|645.5|648.3|645.5|648.3|645.5|648.3|645.5|0
1647904800000|2022-03-21 23:20:00|648.4|645.6|648.4|645.6|648.48|645.68|648.4|645.6|0
1647904810000|2022-03-21 23:20:10|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1647904830000|2022-03-21 23:20:30|648.4|645.6|648.4|645.6|648.4|645.6|648.4|645.6|0
1647904840000|2022-03-21 23:20:40|648.3|645.5|648.21|645.41|648.3|645.5|648.21|645.41|0
1647904850000|2022-03-21 23:20:50|648.3|645.5|648.21|645.41|648.3|645.5|648.21|645.41|0
1647904860000|2022-03-21 23:21:00|648.4|645.6|648.4|645.6|648.4|645.6|648.4|645.6|0
1647904870000|2022-03-21 23:21:10|648.3|645.5|648.4|645.6|648.4|645.6|648.3|645.5|0
1647904890000|2022-03-21 23:21:30|648.58|645.78|648.58|645.78|648.58|645.78|648.58|645.78|0
1647904920000|2022-03-21 23:22:00|648.4|645.6|648.39|645.59|648.4|645.6|648.39|645.59|0
1647904930000|2022-03-21 23:22:10|648.21|645.41|647.85|645.05|648.21|645.41|647.85|645.05|0
1647904940000|2022-03-21 23:22:20|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1647904950000|2022-03-21 23:22:30|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1647904960000|2022-03-21 23:22:40|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1647904970000|2022-03-21 23:22:50|648.21|645.41|648.03|645.23|648.21|645.41|648.03|645.23|0
1647904990000|2022-03-21 23:23:10|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1647905010000|2022-03-21 23:23:30|648.03|645.23|648.21|645.41|648.21|645.41|648.03|645.23|0
1647905040000|2022-03-21 23:24:00|648.39|645.59|648.3|645.5|648.39|645.59|648.3|645.5|0
1647905050000|2022-03-21 23:24:10|648.39|645.59|648.39|645.59|648.39|645.59|648.39|645.59|0
1647905060000|2022-03-21 23:24:20|648.3|645.5|648.21|645.41|648.3|645.5|648.21|645.41|0
1647905070000|2022-03-21 23:24:30|648.3|645.5|648.39|645.59|648.39|645.59|648.3|645.5|0
1647905080000|2022-03-21 23:24:40|648.21|645.41|648.39|645.59|648.39|645.59|648.21|645.41|0
1647905090000|2022-03-21 23:24:50|648.58|645.78|648.48|645.68|648.58|645.78|648.48|645.68|0
1647905100000|2022-03-21 23:25:00|648.58|645.78|648.58|645.78|648.58|645.78|648.58|645.78|0
1647905120000|2022-03-21 23:25:20|648.48|645.68|648.48|645.68|648.58|645.78|648.48|645.68|0
1647905130000|2022-03-21 23:25:30|648.39|645.59|648.21|645.41|648.39|645.59|648.21|645.41|0
1647905190000|2022-03-21 23:26:30|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1647905200000|2022-03-21 23:26:40|647.67|644.87|647.67|644.87|647.67|644.87|647.67|644.87|0
1647905210000|2022-03-21 23:26:50|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1647905220000|2022-03-21 23:27:00|648.03|645.23|648.21|645.41|648.21|645.41|648.03|645.23|0
1647905240000|2022-03-21 23:27:20|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1647905260000|2022-03-21 23:27:40|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1647905270000|2022-03-21 23:27:50|647.94|645.14|648.03|645.23|648.03|645.23|647.85|645.05|0
1647905290000|2022-03-21 23:28:10|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1647905300000|2022-03-21 23:28:20|648.39|645.59|648.39|645.59|648.48|645.68|648.39|645.59|0
1647905310000|2022-03-21 23:28:30|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647905320000|2022-03-21 23:28:40|648.76|645.96|648.57|645.77|648.76|645.96|648.57|645.77|0
1647905330000|2022-03-21 23:28:50|648.66|645.86|648.76|645.96|648.76|645.96|648.57|645.77|0
1647905340000|2022-03-21 23:29:00|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647905360000|2022-03-21 23:29:20|648.76|645.96|648.76|645.96|648.76|645.96|648.76|645.96|0
1647905370000|2022-03-21 23:29:30|648.94|646.14|649.12|646.32|649.3|646.5|648.94|646.14|0
1647905380000|2022-03-21 23:29:40|649.02|646.22|649.02|646.22|649.02|646.22|649.02|646.22|0
1647905390000|2022-03-21 23:29:50|649.12|646.32|648.94|646.14|649.12|646.32|648.94|646.14|0
1647905400000|2022-03-21 23:30:00|649.02|646.22|649.12|646.32|649.12|646.32|649.02|646.22|0
1647905410000|2022-03-21 23:30:10|648.94|646.14|649.12|646.32|649.12|646.32|648.94|646.14|0
1647905430000|2022-03-21 23:30:30|648.94|646.14|648.94|646.14|648.94|646.14|648.94|646.14|0
1647905450000|2022-03-21 23:30:50|649.12|646.32|649.02|646.22|649.12|646.32|649.02|646.22|0
1647905460000|2022-03-21 23:31:00|648.94|646.14|648.94|646.14|648.94|646.14|648.94|646.14|0
1647905470000|2022-03-21 23:31:10|648.75|645.95|648.57|645.77|648.75|645.95|648.57|645.77|0
1647905490000|2022-03-21 23:31:30|648.48|645.68|648.48|645.68|648.57|645.77|648.48|645.68|0
1647905500000|2022-03-21 23:31:40|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1647905530000|2022-03-21 23:32:10|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1647905540000|2022-03-21 23:32:20|648.21|645.41|648.21|645.41|648.21|645.41|648.11|645.31|0
1647905550000|2022-03-21 23:32:30|648.11|645.31|648.03|645.23|648.11|645.31|648.03|645.23|0
1647905560000|2022-03-21 23:32:40|648.21|645.41|648.11|645.31|648.21|645.41|648.03|645.23|0
1647905570000|2022-03-21 23:32:50|648.21|645.41|648.39|645.59|648.39|645.59|648.21|645.41|0
1647905580000|2022-03-21 23:33:00|648.57|645.77|648.66|645.86|648.66|645.86|648.57|645.77|0
1647905590000|2022-03-21 23:33:10|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647905640000|2022-03-21 23:34:00|648.66|645.86|648.57|645.77|648.66|645.86|648.57|645.77|0
1647905730000|2022-03-21 23:35:30|648.39|645.59|648.39|645.59|648.39|645.59|648.39|645.59|0
1647905740000|2022-03-21 23:35:40|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1647905750000|2022-03-21 23:35:50|648.29|645.49|648.29|645.49|648.29|645.49|648.29|645.49|0
1647905760000|2022-03-21 23:36:00|648.21|645.41|648.39|645.59|648.39|645.59|648.21|645.41|0
1647905780000|2022-03-21 23:36:20|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647905800000|2022-03-21 23:36:40|648.48|645.68|648.39|645.59|648.48|645.68|648.39|645.59|0
1647905810000|2022-03-21 23:36:50|648.29|645.49|648.39|645.59|648.39|645.59|648.29|645.49|0
1647905840000|2022-03-21 23:37:20|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647905860000|2022-03-21 23:37:40|648.66|645.86|648.66|645.86|648.66|645.86|648.57|645.77|0
1647905870000|2022-03-21 23:37:50|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647905890000|2022-03-21 23:38:10|648.66|645.86|648.57|645.77|648.66|645.86|648.57|645.77|0
1647905920000|2022-03-21 23:38:40|648.39|645.59|648.48|645.68|648.48|645.68|648.39|645.59|0
1647905930000|2022-03-21 23:38:50|648.39|645.59|648.39|645.59|648.39|645.59|648.39|645.59|0
1647905950000|2022-03-21 23:39:10|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647905970000|2022-03-21 23:39:30|648.66|645.86|648.39|645.59|648.66|645.86|648.39|645.59|0
1647905980000|2022-03-21 23:39:40|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647905990000|2022-03-21 23:39:50|648.66|645.86|648.75|645.95|648.75|645.95|648.66|645.86|0
1647906000000|2022-03-21 23:40:00|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647906010000|2022-03-21 23:40:10|648.75|645.95|648.75|645.95|648.75|645.95|648.75|645.95|0
1647906030000|2022-03-21 23:40:30|648.93|646.13|648.93|646.13|648.93|646.13|648.93|646.13|0
1647906040000|2022-03-21 23:40:40|648.75|645.95|648.75|645.95|648.75|645.95|648.75|645.95|0
1647906050000|2022-03-21 23:40:50|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647906110000|2022-03-21 23:41:50|648.47|645.67|648.57|645.77|648.57|645.77|648.47|645.67|0
1647906120000|2022-03-21 23:42:00|648.39|645.59|648.39|645.59|648.39|645.59|648.39|645.59|0
1647906130000|2022-03-21 23:42:10|648.57|645.77|648.57|645.77|648.57|645.77|648.57|645.77|0
1647906140000|2022-03-21 23:42:20|648.39|645.59|648.2|645.4|648.39|645.59|648.2|645.4|0
1647906150000|2022-03-21 23:42:30|647.84|645.04|647.66|644.86|647.84|645.04|647.66|644.86|0
1647906180000|2022-03-21 23:43:00|647.48|644.68|647.66|644.86|647.66|644.86|647.48|644.68|0
1647906190000|2022-03-21 23:43:10|647.48|644.68|647.38|644.58|647.48|644.68|647.3|644.5|0
1647906200000|2022-03-21 23:43:20|647.48|644.68|647.12|644.32|647.48|644.68|647.12|644.32|0
1647906210000|2022-03-21 23:43:30|647.3|644.5|647.66|644.86|647.66|644.86|647.3|644.5|0
1647906220000|2022-03-21 23:43:40|647.48|644.68|647.48|644.68|647.48|644.68|647.48|644.68|0
1647906240000|2022-03-21 23:44:00|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1647906250000|2022-03-21 23:44:10|647.84|645.04|647.66|644.86|647.84|645.04|647.66|644.86|0
1647906260000|2022-03-21 23:44:20|647.56|644.76|647.48|644.68|647.56|644.76|647.48|644.68|0
1647906270000|2022-03-21 23:44:30|647.56|644.76|647.66|644.86|647.66|644.86|647.56|644.76|0
1647906280000|2022-03-21 23:44:40|647.48|644.68|647.48|644.68|647.48|644.68|647.48|644.68|0
1647906300000|2022-03-21 23:45:00|647.3|644.5|647.48|644.68|647.48|644.68|647.3|644.5|0
1647906310000|2022-03-21 23:45:10|647.56|644.76|647.56|644.76|647.56|644.76|647.56|644.76|0
1647906320000|2022-03-21 23:45:20|647.48|644.68|647.38|644.58|647.48|644.68|647.38|644.58|0
1647906330000|2022-03-21 23:45:30|647.48|644.68|647.3|644.5|647.48|644.68|647.3|644.5|0
1647906340000|2022-03-21 23:45:40|647.2|644.4|647.2|644.4|647.2|644.4|647.2|644.4|0
1647906350000|2022-03-21 23:45:50|647.11|644.31|647.11|644.31|647.11|644.31|647.11|644.31|0
1647906360000|2022-03-21 23:46:00|647.2|644.4|647.3|644.5|647.3|644.5|647.11|644.31|0
1647906370000|2022-03-21 23:46:10|647.38|644.58|647.48|644.68|647.48|644.68|647.38|644.58|0
1647906380000|2022-03-21 23:46:20|647.56|644.76|647.66|644.86|647.66|644.86|647.56|644.76|0
1647906390000|2022-03-21 23:46:30|647.56|644.76|647.48|644.68|647.56|644.76|647.48|644.68|0
1647906420000|2022-03-21 23:47:00|647.66|644.86|647.48|644.68|647.66|644.86|647.48|644.68|0
1647906430000|2022-03-21 23:47:10|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1647906440000|2022-03-21 23:47:20|647.56|644.76|647.56|644.76|647.56|644.76|647.56|644.76|0
1647906450000|2022-03-21 23:47:30|647.48|644.68|647.48|644.68|647.48|644.68|647.48|644.68|0
1647906460000|2022-03-21 23:47:40|647.56|644.76|647.66|644.86|647.66|644.86|647.56|644.76|0
1647906470000|2022-03-21 23:47:50|647.48|644.68|647.48|644.68|647.56|644.76|647.48|644.68|0
1647906490000|2022-03-21 23:48:10|647.29|644.49|647.29|644.49|647.38|644.58|647.2|644.4|0
1647906500000|2022-03-21 23:48:20|647.38|644.58|647.29|644.49|647.38|644.58|647.29|644.49|0
1647906510000|2022-03-21 23:48:30|647.38|644.58|647.29|644.49|647.48|644.68|647.29|644.49|0
1647906520000|2022-03-21 23:48:40|647.11|644.31|647.11|644.31|647.11|644.31|647.11|644.31|0
1647906530000|2022-03-21 23:48:50|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1647906540000|2022-03-21 23:49:00|647.11|644.31|647.29|644.49|647.29|644.49|647.11|644.31|0
1647906560000|2022-03-21 23:49:20|646.93|644.13|647.02|644.22|647.02|644.22|646.93|644.13|0
1647906570000|2022-03-21 23:49:30|646.93|644.13|646.93|644.13|646.93|644.13|646.93|644.13|0
1647906580000|2022-03-21 23:49:40|647.02|644.22|646.93|644.13|647.11|644.31|646.93|644.13|0
1647906590000|2022-03-21 23:49:50|647.11|644.31|646.93|644.13|647.11|644.31|646.93|644.13|0
1647906610000|2022-03-21 23:50:10|647.11|644.31|647.11|644.31|647.11|644.31|647.11|644.31|0
1647906630000|2022-03-21 23:50:30|647.29|644.49|647.2|644.4|647.29|644.49|647.2|644.4|0
1647906640000|2022-03-21 23:50:40|647.11|644.31|647.29|644.49|647.29|644.49|647.11|644.31|0
1647906650000|2022-03-21 23:50:50|647.11|644.31|647.11|644.31|647.11|644.31|647.11|644.31|0
1647906660000|2022-03-21 23:51:00|647.29|644.49|647.47|644.67|647.47|644.67|647.29|644.49|0
1647906710000|2022-03-21 23:51:50|647.29|644.49|647.47|644.67|647.47|644.67|647.29|644.49|0
1647906720000|2022-03-21 23:52:00|647.56|644.76|647.38|644.58|647.56|644.76|647.38|644.58|0
1647906730000|2022-03-21 23:52:10|647.47|644.67|647.47|644.67|647.47|644.67|647.38|644.58|0
1647906740000|2022-03-21 23:52:20|647.66|644.86|647.84|645.04|647.84|645.04|647.66|644.86|0
1647906750000|2022-03-21 23:52:30|647.66|644.86|647.47|644.67|647.66|644.86|647.47|644.67|0
1647906760000|2022-03-21 23:52:40|647.11|644.31|646.93|644.13|647.11|644.31|646.93|644.13|0
1647906770000|2022-03-21 23:52:50|646.39|643.59|646.57|643.77|646.57|643.77|646.39|643.59|0
1647906780000|2022-03-21 23:53:00|646.65|643.85|646.93|644.13|646.93|644.13|646.65|643.85|0
1647906820000|2022-03-21 23:53:40|647.11|644.31|647.11|644.31|647.11|644.31|647.11|644.31|0
1647906830000|2022-03-21 23:53:50|646.93|644.13|646.75|643.95|646.93|644.13|646.75|643.95|0
1647906840000|2022-03-21 23:54:00|646.57|643.77|646.57|643.77|646.57|643.77|646.39|643.59|0
1647906850000|2022-03-21 23:54:10|646.65|643.85|646.65|643.85|646.65|643.85|646.65|643.85|0
1647906860000|2022-03-21 23:54:20|646.57|643.77|646.65|643.85|646.65|643.85|646.57|643.77|0
1647906870000|2022-03-21 23:54:30|646.57|643.77|646.38|643.58|646.57|643.77|646.38|643.58|0
1647906880000|2022-03-21 23:54:40|646.2|643.4|646.38|643.58|646.38|643.58|646.2|643.4|0
1647906900000|2022-03-21 23:55:00|646.2|643.4|646.2|643.4|646.2|643.4|646.2|643.4|0
1647906910000|2022-03-21 23:55:10|646.02|643.22|646.2|643.4|646.2|643.4|646.02|643.22|0
1647906920000|2022-03-21 23:55:20|645.84|643.04|645.84|643.04|645.84|643.04|645.84|643.04|0
1647906930000|2022-03-21 23:55:30|646.02|643.22|646.02|643.22|646.02|643.22|646.02|643.22|0
1647906940000|2022-03-21 23:55:40|646.2|643.4|646.2|643.4|646.2|643.4|646.2|643.4|0
1647906950000|2022-03-21 23:55:50|646.11|643.31|646.02|643.22|646.11|643.31|646.02|643.22|0
1647906960000|2022-03-21 23:56:00|645.84|643.04|645.84|643.04|646.02|643.22|645.84|643.04|0
1647906970000|2022-03-21 23:56:10|646.02|643.22|646.02|643.22|646.02|643.22|645.93|643.13|0
1647906990000|2022-03-21 23:56:30|645.84|643.04|645.84|643.04|645.93|643.13|645.84|643.04|0
1647907000000|2022-03-21 23:56:40|646.02|643.22|646.02|643.22|646.02|643.22|646.02|643.22|0
1647907010000|2022-03-21 23:56:50|645.93|643.13|645.93|643.13|645.93|643.13|645.93|643.13|0
1647907020000|2022-03-21 23:57:00|646.02|643.22|646.02|643.22|646.02|643.22|645.93|643.13|0
1647907030000|2022-03-21 23:57:10|646.2|643.4|646.11|643.31|646.2|643.4|646.11|643.31|0
1647907040000|2022-03-21 23:57:20|646.2|643.4|646.11|643.31|646.2|643.4|646.11|643.31|0
1647907050000|2022-03-21 23:57:30|646.02|643.22|646.11|643.31|646.11|643.31|646.02|643.22|0
1647907070000|2022-03-21 23:57:50|646.2|643.4|646.2|643.4|646.2|643.4|646.2|643.4|0
1647907080000|2022-03-21 23:58:00|646.02|643.22|646.02|643.22|646.02|643.22|646.02|643.22|0
1647907090000|2022-03-21 23:58:10|645.84|643.04|645.66|642.86|645.84|643.04|645.66|642.86|0
1647907100000|2022-03-21 23:58:20|645.75|642.95|645.75|642.95|645.75|642.95|645.75|642.95|0
1647907110000|2022-03-21 23:58:30|645.84|643.04|645.84|643.04|645.84|643.04|645.74|642.94|0
1647907120000|2022-03-21 23:58:40|645.66|642.86|645.48|642.68|645.66|642.86|645.48|642.68|0
1647907140000|2022-03-21 23:59:00|645.3|642.5|645.3|642.5|645.48|642.68|645.3|642.5|0
1647907150000|2022-03-21 23:59:10|645.11|642.31|645.11|642.31|645.2|642.4|645.11|642.31|0
1647907160000|2022-03-21 23:59:20|645.2|642.4|645.11|642.31|645.3|642.5|645.11|642.31|0
1647907180000|2022-03-21 23:59:40|645.29|642.49|644.93|642.13|645.29|642.49|644.93|642.13|0
1647907190000|2022-03-21 23:59:50|644.75|641.95|644.75|641.95|644.75|641.95|644.75|641.95|0
1647907200000|2022-03-22 00:00:00|644.39|641.59|644.57|641.77|644.57|641.77|644.21|641.41|0
1647907210000|2022-03-22 00:00:10|644.29|641.49|644.57|641.77|644.57|641.77|644.29|641.49|0
1647907220000|2022-03-22 00:00:20|644.39|641.59|644.39|641.59|644.39|641.59|644.39|641.59|0
1647907230000|2022-03-22 00:00:30|644.29|641.49|644.03|641.23|644.39|641.59|644.03|641.23|0
1647907240000|2022-03-22 00:00:40|643.85|641.05|644.03|641.23|644.03|641.23|643.66|640.86|0
1647907250000|2022-03-22 00:00:50|643.85|641.05|643.85|641.05|643.85|641.05|643.75|640.95|0
1647907260000|2022-03-22 00:01:00|643.75|640.95|643.66|640.86|643.75|640.95|643.66|640.86|0
1647907270000|2022-03-22 00:01:10|643.57|640.77|643.48|640.68|643.66|640.86|643.48|640.68|0
1647907280000|2022-03-22 00:01:20|643.3|640.5|643.12|640.32|643.3|640.5|643.12|640.32|0
1647907290000|2022-03-22 00:01:30|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647907300000|2022-03-22 00:01:40|643.48|640.68|643.3|640.5|643.48|640.68|643.12|640.32|0
1647907310000|2022-03-22 00:01:50|643.48|640.68|643.48|640.68|643.48|640.68|643.3|640.5|0
1647907320000|2022-03-22 00:02:00|643.75|640.95|643.75|640.95|643.84|641.04|643.75|640.95|0
1647907330000|2022-03-22 00:02:10|643.66|640.86|644.03|641.23|644.03|641.23|643.66|640.86|0
1647907340000|2022-03-22 00:02:20|643.93|641.13|644.29|641.49|644.29|641.49|643.93|641.13|0
1647907350000|2022-03-22 00:02:30|644.39|641.59|644.57|641.77|644.57|641.77|644.21|641.41|0
1647907360000|2022-03-22 00:02:40|644.39|641.59|644.11|641.31|644.39|641.59|644.11|641.31|0
1647907370000|2022-03-22 00:02:50|644.21|641.41|644.39|641.59|644.39|641.59|644.21|641.41|0
1647907380000|2022-03-22 00:03:00|644.21|641.41|644.21|641.41|644.39|641.59|644.21|641.41|0
1647907390000|2022-03-22 00:03:10|644.29|641.49|644.29|641.49|644.29|641.49|644.29|641.49|0
1647907400000|2022-03-22 00:03:20|644.21|641.41|644.29|641.49|644.39|641.59|644.21|641.41|0
1647907410000|2022-03-22 00:03:30|644.39|641.59|644.21|641.41|644.39|641.59|644.21|641.41|0
1647907420000|2022-03-22 00:03:40|644.39|641.59|644.21|641.41|644.39|641.59|644.21|641.41|0
1647907430000|2022-03-22 00:03:50|644.03|641.23|643.93|641.13|644.03|641.23|643.93|641.13|0
1647907440000|2022-03-22 00:04:00|643.84|641.04|643.66|640.86|643.84|641.04|643.66|640.86|0
1647907450000|2022-03-22 00:04:10|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647907460000|2022-03-22 00:04:20|643.39|640.59|643.3|640.5|643.48|640.68|643.03|640.23|0
1647907470000|2022-03-22 00:04:30|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647907480000|2022-03-22 00:04:40|643.57|640.77|643.84|641.04|643.84|641.04|643.57|640.77|0
1647907490000|2022-03-22 00:04:50|643.93|641.13|644.21|641.41|644.21|641.41|643.93|641.13|0
1647907500000|2022-03-22 00:05:00|644.02|641.22|644.02|641.22|644.39|641.59|644.02|641.22|0
1647907510000|2022-03-22 00:05:10|644.21|641.41|644.29|641.49|644.39|641.59|644.21|641.41|0
1647907520000|2022-03-22 00:05:20|644.21|641.41|644.57|641.77|644.57|641.77|644.21|641.41|0
1647907530000|2022-03-22 00:05:30|644.47|641.67|644.57|641.77|644.57|641.77|644.47|641.67|0
1647907540000|2022-03-22 00:05:40|644.39|641.59|644.39|641.59|644.57|641.77|644.39|641.59|0
1647907550000|2022-03-22 00:05:50|644.47|641.67|644.21|641.41|644.47|641.67|644.21|641.41|0
1647907570000|2022-03-22 00:06:10|644.02|641.22|644.02|641.22|644.02|641.22|644.02|641.22|0
1647907580000|2022-03-22 00:06:20|644.11|641.31|644.21|641.41|644.21|641.41|644.11|641.31|0
1647907590000|2022-03-22 00:06:30|644.11|641.31|643.84|641.04|644.11|641.31|643.84|641.04|0
1647907600000|2022-03-22 00:06:40|643.75|640.95|643.66|640.86|643.75|640.95|643.66|640.86|0
1647907620000|2022-03-22 00:07:00|643.57|640.77|643.75|640.95|643.75|640.95|643.57|640.77|0
1647907630000|2022-03-22 00:07:10|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647907650000|2022-03-22 00:07:30|643.48|640.68|643.3|640.5|643.48|640.68|643.3|640.5|0
1647907680000|2022-03-22 00:08:00|643.39|640.59|643.39|640.59|643.39|640.59|643.39|640.59|0
1647907690000|2022-03-22 00:08:10|643.48|640.68|643.48|640.68|643.66|640.86|643.48|640.68|0
1647907700000|2022-03-22 00:08:20|643.66|640.86|643.48|640.68|643.66|640.86|643.48|640.68|0
1647907710000|2022-03-22 00:08:30|643.39|640.59|643.3|640.5|643.48|640.68|643.3|640.5|0
1647907730000|2022-03-22 00:08:50|643.12|640.32|643.12|640.32|643.2|640.4|643.12|640.32|0
1647907740000|2022-03-22 00:09:00|643.3|640.5|643.3|640.5|643.48|640.68|643.3|640.5|0
1647907750000|2022-03-22 00:09:10|643.12|640.32|643.02|640.22|643.12|640.32|643.02|640.22|0
1647907760000|2022-03-22 00:09:20|643.12|640.32|643.12|640.32|643.12|640.32|643.12|640.32|0
1647907770000|2022-03-22 00:09:30|642.94|640.14|643.12|640.32|643.12|640.32|642.94|640.14|0
1647907780000|2022-03-22 00:09:40|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647907790000|2022-03-22 00:09:50|643.48|640.68|643.66|640.86|643.66|640.86|643.48|640.68|0
1647907800000|2022-03-22 00:10:00|643.84|641.04|643.84|641.04|644.02|641.22|643.75|640.95|0
1647907810000|2022-03-22 00:10:10|643.66|640.86|643.48|640.68|643.66|640.86|643.48|640.68|0
1647907820000|2022-03-22 00:10:20|643.57|640.77|643.66|640.86|643.66|640.86|643.57|640.77|0
1647907830000|2022-03-22 00:10:30|643.48|640.68|643.48|640.68|643.48|640.68|643.38|640.58|0
1647907840000|2022-03-22 00:10:40|643.3|640.5|643.66|640.86|643.66|640.86|643.3|640.5|0
1647907850000|2022-03-22 00:10:50|643.93|641.13|643.66|640.86|643.93|641.13|643.66|640.86|0
1647907860000|2022-03-22 00:11:00|643.3|640.5|642.94|640.14|643.3|640.5|642.94|640.14|0
1647907870000|2022-03-22 00:11:10|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647907890000|2022-03-22 00:11:30|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647907900000|2022-03-22 00:11:40|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647907910000|2022-03-22 00:11:50|643.12|640.32|643.12|640.32|643.12|640.32|643.12|640.32|0
1647907920000|2022-03-22 00:12:00|643.3|640.5|643.12|640.32|643.3|640.5|643.12|640.32|0
1647907930000|2022-03-22 00:12:10|643.3|640.5|643.12|640.32|643.3|640.5|643.12|640.32|0
1647907940000|2022-03-22 00:12:20|643.3|640.5|643.12|640.32|643.3|640.5|643.12|640.32|0
1647907950000|2022-03-22 00:12:30|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647907980000|2022-03-22 00:13:00|643.48|640.68|643.48|640.68|643.48|640.68|643.3|640.5|0
1647908000000|2022-03-22 00:13:20|643.3|640.5|643.12|640.32|643.3|640.5|643.12|640.32|0
1647908030000|2022-03-22 00:13:50|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647908060000|2022-03-22 00:14:20|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647908070000|2022-03-22 00:14:30|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647908080000|2022-03-22 00:14:40|643.48|640.68|643.3|640.5|643.48|640.68|643.3|640.5|0
1647908090000|2022-03-22 00:14:50|643.48|640.68|643.3|640.5|643.48|640.68|643.3|640.5|0
1647908100000|2022-03-22 00:15:00|643.2|640.4|642.93|640.13|643.2|640.4|642.93|640.13|0
1647908110000|2022-03-22 00:15:10|643.12|640.32|643.48|640.68|643.48|640.68|643.12|640.32|0
1647908120000|2022-03-22 00:15:20|643.66|640.86|643.84|641.04|643.84|641.04|643.66|640.86|0
1647908130000|2022-03-22 00:15:30|643.66|640.86|643.38|640.58|643.66|640.86|643.38|640.58|0
1647908140000|2022-03-22 00:15:40|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647908150000|2022-03-22 00:15:50|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647908160000|2022-03-22 00:16:00|643.48|640.68|643.11|640.31|643.48|640.68|643.11|640.31|0
1647908170000|2022-03-22 00:16:10|643.3|640.5|643.3|640.5|643.38|640.58|643.3|640.5|0
1647908180000|2022-03-22 00:16:20|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647908190000|2022-03-22 00:16:30|643.3|640.5|643.48|640.68|643.48|640.68|643.3|640.5|0
1647908200000|2022-03-22 00:16:40|643.56|640.76|643.3|640.5|643.56|640.76|643.3|640.5|0
1647908210000|2022-03-22 00:16:50|643.2|640.4|643.3|640.5|643.3|640.5|643.2|640.4|0
1647908220000|2022-03-22 00:17:00|643.11|640.31|642.93|640.13|643.11|640.31|642.93|640.13|0
1647908240000|2022-03-22 00:17:20|643.11|640.31|642.93|640.13|643.11|640.31|642.93|640.13|0
1647908250000|2022-03-22 00:17:30|643.11|640.31|643.11|640.31|643.11|640.31|643.11|640.31|0
1647908260000|2022-03-22 00:17:40|642.93|640.13|643.11|640.31|643.11|640.31|642.93|640.13|0
1647908270000|2022-03-22 00:17:50|642.93|640.13|642.93|640.13|642.93|640.13|642.93|640.13|0
1647908280000|2022-03-22 00:18:00|643.11|640.31|643.11|640.31|643.11|640.31|643.02|640.22|0
1647908290000|2022-03-22 00:18:10|643.02|640.22|643.11|640.31|643.11|640.31|643.02|640.22|0
1647908300000|2022-03-22 00:18:20|642.93|640.13|642.93|640.13|643.02|640.22|642.93|640.13|0
1647908320000|2022-03-22 00:18:40|642.84|640.04|642.75|639.95|642.84|640.04|642.75|639.95|0
1647908330000|2022-03-22 00:18:50|642.66|639.86|642.75|639.95|642.75|639.95|642.66|639.86|0
1647908340000|2022-03-22 00:19:00|642.93|640.13|643.02|640.22|643.11|640.31|642.93|640.13|0
1647908350000|2022-03-22 00:19:10|643.11|640.31|643.02|640.22|643.11|640.31|642.93|640.13|0
1647908360000|2022-03-22 00:19:20|642.93|640.13|642.93|640.13|643.02|640.22|642.93|640.13|0
1647908370000|2022-03-22 00:19:30|642.75|639.95|642.75|639.95|642.75|639.95|642.75|639.95|0
1647908380000|2022-03-22 00:19:40|642.93|640.13|642.93|640.13|642.93|640.13|642.93|640.13|0
1647908400000|2022-03-22 00:20:00|643.11|640.31|643.11|640.31|643.11|640.31|643.11|640.31|0
1647908420000|2022-03-22 00:20:20|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1647908430000|2022-03-22 00:20:30|643.66|640.86|643.47|640.67|643.66|640.86|643.38|640.58|0
1647908440000|2022-03-22 00:20:40|643.66|640.86|643.47|640.67|643.66|640.86|643.47|640.67|0
1647908450000|2022-03-22 00:20:50|643.66|640.86|643.56|640.76|643.66|640.86|643.56|640.76|0
1647908460000|2022-03-22 00:21:00|643.47|640.67|643.47|640.67|643.47|640.67|643.47|640.67|0
1647908470000|2022-03-22 00:21:10|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647908500000|2022-03-22 00:21:40|643.84|641.04|643.66|640.86|643.84|641.04|643.66|640.86|0
1647908510000|2022-03-22 00:21:50|643.74|640.94|644.02|641.22|644.02|641.22|643.74|640.94|0
1647908520000|2022-03-22 00:22:00|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1647908530000|2022-03-22 00:22:10|644.02|641.22|644.02|641.22|644.02|641.22|644.02|641.22|0
1647908540000|2022-03-22 00:22:20|643.84|641.04|643.84|641.04|643.92|641.12|643.84|641.04|0
1647908550000|2022-03-22 00:22:30|644.02|641.22|644.38|641.58|644.38|641.58|644.02|641.22|0
1647908560000|2022-03-22 00:22:40|644.2|641.4|644.38|641.58|644.38|641.58|644.2|641.4|0
1647908570000|2022-03-22 00:22:50|644.2|641.4|644.2|641.4|644.2|641.4|644.02|641.22|0
1647908590000|2022-03-22 00:23:10|644.1|641.3|644.1|641.3|644.1|641.3|644.1|641.3|0
1647908600000|2022-03-22 00:23:20|644.02|641.22|643.84|641.04|644.02|641.22|643.84|641.04|0
1647908630000|2022-03-22 00:23:50|643.65|640.85|643.65|640.85|643.65|640.85|643.65|640.85|0
1647908640000|2022-03-22 00:24:00|643.84|641.04|643.65|640.85|643.84|641.04|643.65|640.85|0
1647908660000|2022-03-22 00:24:20|643.56|640.76|643.56|640.76|643.56|640.76|643.56|640.76|0
1647908670000|2022-03-22 00:24:30|643.47|640.67|643.47|640.67|643.47|640.67|643.47|640.67|0
1647908700000|2022-03-22 00:25:00|643.29|640.49|643.29|640.49|643.29|640.49|643.29|640.49|0
1647908710000|2022-03-22 00:25:10|643.47|640.67|643.56|640.76|643.56|640.76|643.47|640.67|0
1647908720000|2022-03-22 00:25:20|643.47|640.67|643.47|640.67|643.47|640.67|643.47|640.67|0
1647908730000|2022-03-22 00:25:30|643.65|640.85|643.83|641.03|643.83|641.03|643.65|640.85|0
1647908740000|2022-03-22 00:25:40|643.65|640.85|643.65|640.85|643.65|640.85|643.65|640.85|0
1647908750000|2022-03-22 00:25:50|643.74|640.94|643.74|640.94|643.74|640.94|643.74|640.94|0
1647908760000|2022-03-22 00:26:00|643.65|640.85|643.65|640.85|643.65|640.85|643.65|640.85|0
1647908770000|2022-03-22 00:26:10|643.56|640.76|643.47|640.67|643.56|640.76|643.47|640.67|0
1647908790000|2022-03-22 00:26:30|643.65|640.85|643.65|640.85|643.65|640.85|643.65|640.85|0
1647908800000|2022-03-22 00:26:40|643.47|640.67|643.29|640.49|643.47|640.67|643.29|640.49|0
1647908810000|2022-03-22 00:26:50|643.11|640.31|643.11|640.31|643.11|640.31|643.11|640.31|0
1647908820000|2022-03-22 00:27:00|643.29|640.49|643.29|640.49|643.29|640.49|643.29|640.49|0
1647908830000|2022-03-22 00:27:10|643.2|640.4|642.93|640.13|643.2|640.4|642.93|640.13|0
1647908840000|2022-03-22 00:27:20|643.11|640.31|642.93|640.13|643.11|640.31|642.93|640.13|0
1647908850000|2022-03-22 00:27:30|643.11|640.31|643.11|640.31|643.11|640.31|643.11|640.31|0
1647908860000|2022-03-22 00:27:40|643.29|640.49|643.29|640.49|643.29|640.49|643.29|640.49|0
1647908870000|2022-03-22 00:27:50|643.2|640.4|643.11|640.31|643.2|640.4|643.11|640.31|0
1647908880000|2022-03-22 00:28:00|643.2|640.4|643.29|640.49|643.29|640.49|643.2|640.4|0
1647908900000|2022-03-22 00:28:20|643.11|640.31|643.11|640.31|643.11|640.31|643.11|640.31|0
1647908960000|2022-03-22 00:29:20|643.29|640.49|643.29|640.49|643.29|640.49|643.29|640.49|0
1647908970000|2022-03-22 00:29:30|643.11|640.31|643.11|640.31|643.11|640.31|643.11|640.31|0
1647908990000|2022-03-22 00:29:50|643.29|640.49|642.75|639.95|643.29|640.49|642.75|639.95|0
1647909000000|2022-03-22 00:30:00|642.83|640.03|642.83|640.03|642.83|640.03|642.83|640.03|0
1647909010000|2022-03-22 00:30:10|642.75|639.95|642.75|639.95|642.75|639.95|642.75|639.95|0
1647909020000|2022-03-22 00:30:20|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1647909030000|2022-03-22 00:30:30|642.75|639.95|642.75|639.95|642.75|639.95|642.75|639.95|0
1647909060000|2022-03-22 00:31:00|642.83|640.03|642.75|639.95|642.93|640.13|642.75|639.95|0
1647909070000|2022-03-22 00:31:10|642.57|639.77|642.57|639.77|642.57|639.77|642.57|639.77|0
1647909080000|2022-03-22 00:31:20|642.38|639.58|642.38|639.58|642.38|639.58|642.38|639.58|0
1647909090000|2022-03-22 00:31:30|642.2|639.4|642.2|639.4|642.2|639.4|642.2|639.4|0
1647909100000|2022-03-22 00:31:40|641.84|639.04|641.84|639.04|641.84|639.04|641.84|639.04|0
1647909110000|2022-03-22 00:31:50|642.02|639.22|642.02|639.22|642.02|639.22|642.02|639.22|0
1647909120000|2022-03-22 00:32:00|642.2|639.4|642.2|639.4|642.2|639.4|642.2|639.4|0
1647909130000|2022-03-22 00:32:10|642.38|639.58|642.38|639.58|642.38|639.58|642.38|639.58|0
1647909140000|2022-03-22 00:32:20|642.56|639.76|642.56|639.76|642.56|639.76|642.56|639.76|0
1647909160000|2022-03-22 00:32:40|642.65|639.85|642.75|639.95|642.75|639.95|642.65|639.85|0
1647909170000|2022-03-22 00:32:50|642.93|640.13|642.93|640.13|642.93|640.13|642.93|640.13|0
1647909230000|2022-03-22 00:33:50|642.83|640.03|642.75|639.95|642.83|640.03|642.75|639.95|0
1647909240000|2022-03-22 00:34:00|642.93|640.13|642.93|640.13|642.93|640.13|642.93|640.13|0
1647909270000|2022-03-22 00:34:30|642.83|640.03|642.83|640.03|642.83|640.03|642.83|640.03|0
1647909280000|2022-03-22 00:34:40|642.93|640.13|642.93|640.13|642.93|640.13|642.74|639.94|0
1647909290000|2022-03-22 00:34:50|642.83|640.03|642.74|639.94|642.93|640.13|642.74|639.94|0
1647909300000|2022-03-22 00:35:00|642.93|640.13|642.93|640.13|642.93|640.13|642.93|640.13|0
1647909310000|2022-03-22 00:35:10|642.83|640.03|642.74|639.94|642.93|640.13|642.74|639.94|0
1647909330000|2022-03-22 00:35:30|642.65|639.85|642.74|639.94|642.74|639.94|642.65|639.85|0
1647909360000|2022-03-22 00:36:00|642.65|639.85|642.65|639.85|642.65|639.85|642.65|639.85|0
1647909370000|2022-03-22 00:36:10|642.56|639.76|642.56|639.76|642.56|639.76|642.56|639.76|0
1647909380000|2022-03-22 00:36:20|642.47|639.67|642.56|639.76|642.56|639.76|642.38|639.58|0
1647909400000|2022-03-22 00:36:40|642.47|639.67|642.47|639.67|642.47|639.67|642.47|639.67|0
1647909410000|2022-03-22 00:36:50|642.56|639.76|642.56|639.76|642.56|639.76|642.56|639.76|0
1647909420000|2022-03-22 00:37:00|642.38|639.58|642.2|639.4|642.38|639.58|642.2|639.4|0
1647909430000|2022-03-22 00:37:10|642.02|639.22|642.02|639.22|642.02|639.22|642.02|639.22|0
1647909460000|2022-03-22 00:37:40|642.2|639.4|642.2|639.4|642.2|639.4|642.2|639.4|0
1647909480000|2022-03-22 00:38:00|642.02|639.22|642.02|639.22|642.02|639.22|642.02|639.22|0
1647909490000|2022-03-22 00:38:10|641.74|638.94|641.56|638.76|641.74|638.94|641.56|638.76|0
1647909500000|2022-03-22 00:38:20|641.48|638.68|641.74|638.94|641.74|638.94|641.48|638.68|0
1647909510000|2022-03-22 00:38:30|641.66|638.86|641.66|638.86|641.66|638.86|641.66|638.86|0
1647909520000|2022-03-22 00:38:40|641.56|638.76|641.56|638.76|641.56|638.76|641.56|638.76|0
1647909530000|2022-03-22 00:38:50|641.66|638.86|641.66|638.86|641.66|638.86|641.66|638.86|0
1647909540000|2022-03-22 00:39:00|641.84|639.04|641.84|639.04|641.84|639.04|641.84|639.04|0
1647909570000|2022-03-22 00:39:30|641.48|638.68|641.56|638.76|641.56|638.76|641.48|638.68|0
1647909580000|2022-03-22 00:39:40|641.48|638.68|641.66|638.86|641.66|638.86|641.48|638.68|0
1647909600000|2022-03-22 00:40:00|641.74|638.94|641.84|639.04|641.84|639.04|641.74|638.94|0
1647909610000|2022-03-22 00:40:10|641.74|638.94|641.48|638.68|641.74|638.94|641.38|638.58|0
1647909620000|2022-03-22 00:40:20|641.66|638.86|641.48|638.68|641.66|638.86|641.48|638.68|0
1647909630000|2022-03-22 00:40:30|641.38|638.58|641.48|638.68|641.48|638.68|641.38|638.58|0
1647909640000|2022-03-22 00:40:40|641.3|638.5|641.48|638.68|641.48|638.68|641.3|638.5|0
1647909650000|2022-03-22 00:40:50|641.38|638.58|641.48|638.68|641.48|638.68|641.3|638.5|0
1647909670000|2022-03-22 00:41:10|641.38|638.58|641.3|638.5|641.48|638.68|641.3|638.5|0
1647909680000|2022-03-22 00:41:20|641.11|638.31|641.11|638.31|641.11|638.31|641.11|638.31|0
1647909690000|2022-03-22 00:41:30|640.75|637.95|640.93|638.13|640.93|638.13|640.75|637.95|0
1647909700000|2022-03-22 00:41:40|640.75|637.95|640.93|638.13|640.93|638.13|640.75|637.95|0
1647909710000|2022-03-22 00:41:50|641.02|638.22|640.93|638.13|641.11|638.31|640.93|638.13|0
1647909730000|2022-03-22 00:42:10|640.75|637.95|640.75|637.95|640.75|637.95|640.75|637.95|0
1647909740000|2022-03-22 00:42:20|640.57|637.77|640.48|637.68|640.57|637.77|640.48|637.68|0
1647909750000|2022-03-22 00:42:30|640.39|637.59|640.57|637.77|640.57|637.77|640.39|637.59|0
1647909760000|2022-03-22 00:42:40|640.66|637.86|640.66|637.86|640.66|637.86|640.66|637.86|0
1647909770000|2022-03-22 00:42:50|640.57|637.77|640.57|637.77|640.57|637.77|640.57|637.77|0
1647909780000|2022-03-22 00:43:00|640.39|637.59|640.57|637.77|640.57|637.77|640.39|637.59|0
1647909790000|2022-03-22 00:43:10|640.66|637.86|640.93|638.13|640.93|638.13|640.66|637.86|0
1647909800000|2022-03-22 00:43:20|641.02|638.22|641.02|638.22|641.02|638.22|641.02|638.22|0
1647909810000|2022-03-22 00:43:30|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1647909820000|2022-03-22 00:43:40|641.11|638.31|641.2|638.4|641.2|638.4|641.11|638.31|0
1647909830000|2022-03-22 00:43:50|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1647909840000|2022-03-22 00:44:00|641.02|638.22|641.02|638.22|641.02|638.22|641.02|638.22|0
1647909850000|2022-03-22 00:44:10|641.11|638.31|641.29|638.49|641.29|638.49|641.11|638.31|0
1647909870000|2022-03-22 00:44:30|641.11|638.31|641.11|638.31|641.2|638.4|641.11|638.31|0
1647909880000|2022-03-22 00:44:40|641.29|638.49|641.47|638.67|641.56|638.76|641.29|638.49|0
1647909890000|2022-03-22 00:44:50|641.66|638.86|641.74|638.94|641.84|639.04|641.66|638.86|0
1647909900000|2022-03-22 00:45:00|641.84|639.04|641.29|638.49|641.84|639.04|641.29|638.49|0
1647909910000|2022-03-22 00:45:10|641.11|638.31|641.02|638.22|641.11|638.31|641.02|638.22|0
1647909920000|2022-03-22 00:45:20|641.11|638.31|641.11|638.31|641.11|638.31|641.11|638.31|0
1647909950000|2022-03-22 00:45:50|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1647909960000|2022-03-22 00:46:00|641.11|638.31|640.93|638.13|641.11|638.31|640.93|638.13|0
1647909970000|2022-03-22 00:46:10|640.84|638.04|640.57|637.77|640.84|638.04|640.57|637.77|0
1647909980000|2022-03-22 00:46:20|640.66|637.86|640.93|638.13|640.93|638.13|640.66|637.86|0
1647910000000|2022-03-22 00:46:40|641.11|638.31|641.11|638.31|641.11|638.31|641.11|638.31|0
1647910020000|2022-03-22 00:47:00|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1647910040000|2022-03-22 00:47:20|641.02|638.22|640.75|637.95|641.02|638.22|640.75|637.95|0
1647910050000|2022-03-22 00:47:30|640.93|638.13|640.75|637.95|640.93|638.13|640.75|637.95|0
1647910060000|2022-03-22 00:47:40|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1647910070000|2022-03-22 00:47:50|641.11|638.31|640.93|638.13|641.11|638.31|640.93|638.13|0
1647910080000|2022-03-22 00:48:00|640.75|637.95|640.75|637.95|640.75|637.95|640.75|637.95|0
1647910090000|2022-03-22 00:48:10|640.66|637.86|640.66|637.86|640.66|637.86|640.66|637.86|0
1647910100000|2022-03-22 00:48:20|640.75|637.95|640.75|637.95|640.84|638.04|640.75|637.95|0
1647910110000|2022-03-22 00:48:30|640.93|638.13|640.75|637.95|640.93|638.13|640.75|637.95|0
1647910120000|2022-03-22 00:48:40|640.57|637.77|640.57|637.77|640.57|637.77|640.57|637.77|0
1647910130000|2022-03-22 00:48:50|640.39|637.59|640.47|637.67|640.57|637.77|640.39|637.59|0
1647910140000|2022-03-22 00:49:00|640.21|637.41|640.39|637.59|640.57|637.77|640.21|637.41|0
1647910160000|2022-03-22 00:49:20|640.57|637.77|640.57|637.77|640.57|637.77|640.57|637.77|0
1647910170000|2022-03-22 00:49:30|640.66|637.86|640.75|637.95|640.75|637.95|640.57|637.77|0
1647910180000|2022-03-22 00:49:40|640.93|638.13|640.93|638.13|640.93|638.13|640.93|638.13|0
1647910190000|2022-03-22 00:49:50|640.75|637.95|640.75|637.95|640.75|637.95|640.75|637.95|0
1647910220000|2022-03-22 00:50:20|640.66|637.86|640.93|638.13|640.93|638.13|640.66|637.86|0
1647910230000|2022-03-22 00:50:30|640.75|637.95|640.39|637.59|640.75|637.95|640.39|637.59|0
1647910240000|2022-03-22 00:50:40|640.75|637.95|640.93|638.13|640.93|638.13|640.75|637.95|0
1647910250000|2022-03-22 00:50:50|640.75|637.95|640.57|637.77|640.75|637.95|640.57|637.77|0
1647910280000|2022-03-22 00:51:20|640.39|637.59|640.39|637.59|640.39|637.59|640.39|637.59|0
1647910290000|2022-03-22 00:51:30|640.57|637.77|640.57|637.77|640.57|637.77|640.57|637.77|0
1647910320000|2022-03-22 00:52:00|640.39|637.59|640.47|637.67|640.47|637.67|640.39|637.59|0
1647910330000|2022-03-22 00:52:10|640.57|637.77|640.75|637.95|640.75|637.95|640.57|637.77|0
1647910340000|2022-03-22 00:52:20|640.57|637.77|640.57|637.77|640.57|637.77|640.57|637.77|0
1647910350000|2022-03-22 00:52:30|640.65|637.85|640.93|638.13|640.93|638.13|640.65|637.85|0
1647910360000|2022-03-22 00:52:40|641.29|638.49|641.11|638.31|641.29|638.49|641.11|638.31|0
1647910380000|2022-03-22 00:53:00|641.2|638.4|641.38|638.58|641.38|638.58|641.2|638.4|0
1647910390000|2022-03-22 00:53:10|641.29|638.49|641.29|638.49|641.29|638.49|641.29|638.49|0
1647910410000|2022-03-22 00:53:30|641.47|638.67|641.29|638.49|641.47|638.67|641.29|638.49|0
1647910430000|2022-03-22 00:53:50|641.11|638.31|641.29|638.49|641.29|638.49|641.11|638.31|0
1647910450000|2022-03-22 00:54:10|641.11|638.31|641.11|638.31|641.11|638.31|641.11|638.31|0
1647910460000|2022-03-22 00:54:20|640.93|638.13|640.93|638.13|641.11|638.31|640.93|638.13|0
1647910470000|2022-03-22 00:54:30|640.83|638.03|640.75|637.95|640.83|638.03|640.75|637.95|0
1647910480000|2022-03-22 00:54:40|640.83|638.03|640.57|637.77|640.83|638.03|640.57|637.77|0
1647910500000|2022-03-22 00:55:00|640.39|637.59|640.2|637.4|640.39|637.59|640.2|637.4|0
1647910520000|2022-03-22 00:55:20|640.02|637.22|640.02|637.22|640.02|637.22|640.02|637.22|0
1647910530000|2022-03-22 00:55:30|639.84|637.04|639.66|636.86|639.84|637.04|639.48|636.68|0
1647910540000|2022-03-22 00:55:40|639.84|637.04|639.66|636.86|639.84|637.04|639.66|636.86|0
1647910550000|2022-03-22 00:55:50|639.84|637.04|639.84|637.04|639.84|637.04|639.84|637.04|0
1647910560000|2022-03-22 00:56:00|640.02|637.22|640.02|637.22|640.2|637.4|640.02|637.22|0
1647910570000|2022-03-22 00:56:10|639.66|636.86|639.84|637.04|639.84|637.04|639.66|636.86|0
1647910580000|2022-03-22 00:56:20|639.66|636.86|639.66|636.86|639.66|636.86|639.66|636.86|0
1647910590000|2022-03-22 00:56:30|640.02|637.22|639.48|636.68|640.02|637.22|639.48|636.68|0
1647910600000|2022-03-22 00:56:40|639.66|636.86|639.66|636.86|639.66|636.86|639.57|636.77|0
1647910610000|2022-03-22 00:56:50|639.84|637.04|639.84|637.04|639.84|637.04|639.84|637.04|0
1647910620000|2022-03-22 00:57:00|639.66|636.86|639.75|636.95|639.75|636.95|639.66|636.86|0
1647910630000|2022-03-22 00:57:10|639.66|636.86|639.48|636.68|639.66|636.86|639.48|636.68|0
1647910640000|2022-03-22 00:57:20|639.66|636.86|639.84|637.04|639.84|637.04|639.66|636.86|0
1647910660000|2022-03-22 00:57:40|640.02|637.22|639.93|637.13|640.02|637.22|639.93|637.13|0
1647910670000|2022-03-22 00:57:50|639.84|637.04|639.84|637.04|639.84|637.04|639.84|637.04|0
1647910680000|2022-03-22 00:58:00|640.02|637.22|639.84|637.04|640.02|637.22|639.84|637.04|0
1647910700000|2022-03-22 00:58:20|639.66|636.86|639.84|637.04|639.84|637.04|639.66|636.86|0
1647910710000|2022-03-22 00:58:30|639.66|636.86|639.66|636.86|639.66|636.86|639.66|636.86|0
1647910720000|2022-03-22 00:58:40|639.48|636.68|639.66|636.86|639.66|636.86|639.48|636.68|0
1647910740000|2022-03-22 00:59:00|639.84|637.04|639.84|637.04|640.02|637.22|639.84|637.04|0
1647910750000|2022-03-22 00:59:10|639.66|636.86|639.48|636.68|639.66|636.86|639.48|636.68|0
1647910760000|2022-03-22 00:59:20|639.3|636.5|639.12|636.32|639.3|636.5|639.12|636.32|0
1647910770000|2022-03-22 00:59:30|639.21|636.41|639.12|636.32|639.21|636.41|639.12|636.32|0
1647910800000|2022-03-22 01:00:00|639.03|636.23|639.12|636.32|639.12|636.32|639.03|636.23|0
1647910820000|2022-03-22 01:00:20|639.03|636.23|638.94|636.14|639.03|636.23|638.94|636.14|0
1647910850000|2022-03-22 01:00:50|638.4|635.6|638.22|635.42|638.4|635.6|638.22|635.42|0
1647910860000|2022-03-22 01:01:00|638.12|635.32|637.86|635.06|638.12|635.32|637.86|635.06|0
1647910870000|2022-03-22 01:01:10|637.94|635.14|637.86|635.06|637.94|635.14|637.86|635.06|0
1647910880000|2022-03-22 01:01:20|637.49|634.69|637.49|634.69|637.49|634.69|637.31|634.51|0
1647910890000|2022-03-22 01:01:30|637.31|634.51|636.59|633.79|637.31|634.51|636.59|633.79|0
1647910900000|2022-03-22 01:01:40|636.77|633.97|636.68|633.88|636.77|633.97|636.59|633.79|0
1647910910000|2022-03-22 01:01:50|636.77|633.97|636.95|634.15|636.95|634.15|636.77|633.97|0
1647910920000|2022-03-22 01:02:00|636.59|633.79|636.05|633.25|636.59|633.79|636.05|633.25|0
1647910930000|2022-03-22 01:02:10|635.87|633.07|636.77|633.97|636.77|633.97|635.87|633.07|0
1647910940000|2022-03-22 01:02:20|636.59|633.79|636.59|633.79|636.59|633.79|636.59|633.79|0
1647910950000|2022-03-22 01:02:30|636.77|633.97|636.59|633.79|636.77|633.97|636.59|633.79|0
1647910960000|2022-03-22 01:02:40|636.23|633.43|636.41|633.61|636.41|633.61|636.23|633.43|0
1647910970000|2022-03-22 01:02:50|636.59|633.79|636.77|633.97|636.77|633.97|636.59|633.79|0
1647910980000|2022-03-22 01:03:00|636.95|634.15|636.95|634.15|637.13|634.33|636.95|634.15|0
1647910990000|2022-03-22 01:03:10|637.13|634.33|637.13|634.33|637.13|634.33|637.04|634.24|0
1647911000000|2022-03-22 01:03:20|637.04|634.24|637.13|634.33|637.13|634.33|637.04|634.24|0
1647911030000|2022-03-22 01:03:50|638.03|635.23|637.85|635.05|638.03|635.23|637.85|635.05|0
1647911040000|2022-03-22 01:04:00|637.58|634.78|637.67|634.87|637.85|635.05|637.58|634.78|0
1647911050000|2022-03-22 01:04:10|637.85|635.05|637.85|635.05|637.85|635.05|637.85|635.05|0
1647911070000|2022-03-22 01:04:30|637.94|635.14|638.03|635.23|638.03|635.23|637.94|635.14|0
1647911080000|2022-03-22 01:04:40|638.12|635.32|638.03|635.23|638.22|635.42|638.03|635.23|0
1647911090000|2022-03-22 01:04:50|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1647911100000|2022-03-22 01:05:00|638.4|635.6|638.58|635.78|638.58|635.78|638.4|635.6|0
1647911110000|2022-03-22 01:05:10|638.48|635.68|638.58|635.78|638.58|635.78|638.48|635.68|0
1647911140000|2022-03-22 01:05:40|638.48|635.68|638.03|635.23|638.48|635.68|638.03|635.23|0
1647911150000|2022-03-22 01:05:50|637.85|635.05|638.39|635.59|638.39|635.59|637.85|635.05|0
1647911160000|2022-03-22 01:06:00|638.21|635.41|638.58|635.78|638.58|635.78|638.21|635.41|0
1647911170000|2022-03-22 01:06:10|638.76|635.96|638.76|635.96|638.76|635.96|638.76|635.96|0
1647911180000|2022-03-22 01:06:20|638.94|636.14|638.84|636.04|638.94|636.14|638.84|636.04|0
1647911190000|2022-03-22 01:06:30|638.94|636.14|639.12|636.32|639.12|636.32|638.94|636.14|0
1647911210000|2022-03-22 01:06:50|639.3|636.5|639.3|636.5|639.3|636.5|639.3|636.5|0
1647911220000|2022-03-22 01:07:00|639.12|636.32|639.3|636.5|639.3|636.5|639.12|636.32|0
1647911230000|2022-03-22 01:07:10|639.12|636.32|639.12|636.32|639.12|636.32|639.12|636.32|0
1647911250000|2022-03-22 01:07:30|638.94|636.14|638.57|635.77|638.94|636.14|638.57|635.77|0
1647911280000|2022-03-22 01:08:00|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1647911290000|2022-03-22 01:08:10|638.03|635.23|638.03|635.23|638.03|635.23|638.03|635.23|0
1647911300000|2022-03-22 01:08:20|637.85|635.05|637.94|635.14|638.03|635.23|637.85|635.05|0
1647911310000|2022-03-22 01:08:30|638.03|635.23|637.94|635.14|638.03|635.23|637.94|635.14|0
1647911320000|2022-03-22 01:08:40|638.03|635.23|638.03|635.23|638.03|635.23|638.03|635.23|0
1647911350000|2022-03-22 01:09:10|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1647911360000|2022-03-22 01:09:20|638.3|635.5|638.39|635.59|638.39|635.59|638.21|635.41|0
1647911370000|2022-03-22 01:09:30|638.21|635.41|638.21|635.41|638.21|635.41|638.21|635.41|0
1647911390000|2022-03-22 01:09:50|638.3|635.5|638.21|635.41|638.3|635.5|638.21|635.41|0
1647911400000|2022-03-22 01:10:00|638.3|635.5|638.3|635.5|638.3|635.5|638.3|635.5|0
1647911410000|2022-03-22 01:10:10|638.21|635.41|638.39|635.59|638.39|635.59|638.21|635.41|0
1647911420000|2022-03-22 01:10:20|638.57|635.77|638.48|635.68|638.57|635.77|638.48|635.68|0
1647911430000|2022-03-22 01:10:30|638.21|635.41|638.39|635.59|638.39|635.59|638.21|635.41|0
1647911440000|2022-03-22 01:10:40|638.57|635.77|638.57|635.77|638.57|635.77|638.57|635.77|0
1647911450000|2022-03-22 01:10:50|638.75|635.95|639.11|636.31|639.11|636.31|638.75|635.95|0
1647911460000|2022-03-22 01:11:00|638.93|636.13|639.02|636.22|639.02|636.22|638.93|636.13|0
1647911470000|2022-03-22 01:11:10|639.11|636.31|639.02|636.22|639.11|636.31|639.02|636.22|0
1647911480000|2022-03-22 01:11:20|639.11|636.31|639.2|636.4|639.3|636.5|639.11|636.31|0
1647911490000|2022-03-22 01:11:30|639.11|636.31|638.93|636.13|639.11|636.31|638.93|636.13|0
1647911500000|2022-03-22 01:11:40|639.02|636.22|638.93|636.13|639.02|636.22|638.93|636.13|0
1647911520000|2022-03-22 01:12:00|639.02|636.22|639.11|636.31|639.11|636.31|639.02|636.22|0
1647911530000|2022-03-22 01:12:10|639.2|636.4|639.11|636.31|639.2|636.4|639.11|636.31|0
1647911540000|2022-03-22 01:12:20|639.2|636.4|639.2|636.4|639.2|636.4|639.2|636.4|0
1647911550000|2022-03-22 01:12:30|639.29|636.49|639.29|636.49|639.29|636.49|639.29|636.49|0
1647911560000|2022-03-22 01:12:40|639.48|636.68|639.29|636.49|639.48|636.68|639.29|636.49|0
1647911570000|2022-03-22 01:12:50|639.11|636.31|639.29|636.49|639.29|636.49|639.11|636.31|0
1647911580000|2022-03-22 01:13:00|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1647911610000|2022-03-22 01:13:30|639.29|636.49|639.29|636.49|639.29|636.49|639.29|636.49|0
1647911640000|2022-03-22 01:14:00|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1647911650000|2022-03-22 01:14:10|639.38|636.58|639.29|636.49|639.38|636.58|639.29|636.49|0
1647911660000|2022-03-22 01:14:20|639.47|636.67|639.92|637.12|639.92|637.12|639.47|636.67|0
1647911670000|2022-03-22 01:14:30|640.02|637.22|640.2|637.4|640.2|637.4|640.02|637.22|0
1647911680000|2022-03-22 01:14:40|640.28|637.48|640.2|637.4|640.28|637.48|640.2|637.4|0
1647911690000|2022-03-22 01:14:50|640.02|637.22|639.65|636.85|640.02|637.22|639.65|636.85|0
1647911700000|2022-03-22 01:15:00|639.84|637.04|639.84|637.04|640.28|637.48|639.84|637.04|0
1647911710000|2022-03-22 01:15:10|640.02|637.22|640.1|637.3|640.1|637.3|639.84|637.04|0
1647911720000|2022-03-22 01:15:20|639.84|637.04|639.84|637.04|639.92|637.12|639.84|637.04|0
1647911730000|2022-03-22 01:15:30|639.92|637.12|640.1|637.3|640.1|637.3|639.92|637.12|0
1647911740000|2022-03-22 01:15:40|640.02|637.22|640.1|637.3|640.2|637.4|640.02|637.22|0
1647911750000|2022-03-22 01:15:50|640.2|637.4|640.2|637.4|640.2|637.4|640.1|637.3|0
1647911760000|2022-03-22 01:16:00|640.02|637.22|640.02|637.22|640.02|637.22|639.83|637.03|0
1647911780000|2022-03-22 01:16:20|639.92|637.12|640.02|637.22|640.02|637.22|639.92|637.12|0
1647911790000|2022-03-22 01:16:30|640.2|637.4|640.02|637.22|640.2|637.4|640.02|637.22|0
1647911800000|2022-03-22 01:16:40|639.92|637.12|639.74|636.94|639.92|637.12|639.74|636.94|0
1647911810000|2022-03-22 01:16:50|639.65|636.85|639.56|636.76|639.65|636.85|639.47|636.67|0
1647911820000|2022-03-22 01:17:00|639.65|636.85|639.65|636.85|639.74|636.94|639.56|636.76|0
1647911830000|2022-03-22 01:17:10|639.74|636.94|639.65|636.85|639.74|636.94|639.65|636.85|0
1647911840000|2022-03-22 01:17:20|639.38|636.58|639.65|636.85|639.65|636.85|639.38|636.58|0
1647911850000|2022-03-22 01:17:30|639.56|636.76|639.47|636.67|639.56|636.76|639.47|636.67|0
1647911860000|2022-03-22 01:17:40|639.83|637.03|639.83|637.03|639.83|637.03|639.83|637.03|0
1647911870000|2022-03-22 01:17:50|639.92|637.12|640.01|637.21|640.01|637.21|639.92|637.12|0
1647911880000|2022-03-22 01:18:00|639.65|636.85|639.65|636.85|639.83|637.03|639.65|636.85|0
1647911890000|2022-03-22 01:18:10|639.83|637.03|640.01|637.21|640.01|637.21|639.83|637.03|0
1647911900000|2022-03-22 01:18:20|639.65|636.85|639.74|636.94|639.74|636.94|639.47|636.67|0
1647911910000|2022-03-22 01:18:30|639.83|637.03|639.92|637.12|640.01|637.21|639.83|637.03|0
1647911920000|2022-03-22 01:18:40|640.01|637.21|639.83|637.03|640.01|637.21|639.83|637.03|0
1647911940000|2022-03-22 01:19:00|639.92|637.12|640.19|637.39|640.19|637.39|639.92|637.12|0
1647911950000|2022-03-22 01:19:10|640.28|637.48|640.19|637.39|640.28|637.48|640.19|637.39|0
1647911960000|2022-03-22 01:19:20|640.28|637.48|640.19|637.39|640.28|637.48|640.19|637.39|0
1647911970000|2022-03-22 01:19:30|640.01|637.21|640.1|637.3|640.19|637.39|640.01|637.21|0
1647911980000|2022-03-22 01:19:40|640.01|637.21|639.83|637.03|640.01|637.21|639.83|637.03|0
1647911990000|2022-03-22 01:19:50|639.92|637.12|639.92|637.12|639.92|637.12|639.83|637.03|0
1647912000000|2022-03-22 01:20:00|640.19|637.39|640.19|637.39|640.19|637.39|640.01|637.21|0
1647912010000|2022-03-22 01:20:10|640.28|637.48|640.19|637.39|640.28|637.48|640.19|637.39|0
1647912030000|2022-03-22 01:20:30|640.37|637.57|640.56|637.76|640.56|637.76|640.37|637.57|0
1647912040000|2022-03-22 01:20:40|640.74|637.94|640.74|637.94|640.74|637.94|640.74|637.94|0
1647912060000|2022-03-22 01:21:00|640.64|637.84|640.64|637.84|640.64|637.84|640.64|637.84|0
1647912070000|2022-03-22 01:21:10|640.74|637.94|640.74|637.94|640.74|637.94|640.56|637.76|0
1647912080000|2022-03-22 01:21:20|640.92|638.12|640.92|638.12|640.92|638.12|640.92|638.12|0
1647912090000|2022-03-22 01:21:30|641.1|638.3|641|638.2|641.1|638.3|640.92|638.12|0
1647912100000|2022-03-22 01:21:40|641.1|638.3|641.1|638.3|641.1|638.3|640.92|638.12|0
1647912110000|2022-03-22 01:21:50|640.55|637.75|640.74|637.94|640.74|637.94|640.55|637.75|0
1647912120000|2022-03-22 01:22:00|640.82|638.02|640.92|638.12|640.92|638.12|640.82|638.02|0
1647912130000|2022-03-22 01:22:10|641.1|638.3|641.1|638.3|641.1|638.3|641|638.2|0
1647912140000|2022-03-22 01:22:20|641|638.2|641|638.2|641|638.2|641|638.2|0
1647912150000|2022-03-22 01:22:30|641.1|638.3|641.1|638.3|641.1|638.3|641.1|638.3|0
1647912160000|2022-03-22 01:22:40|640.92|638.12|640.55|637.75|640.92|638.12|640.55|637.75|0
1647912180000|2022-03-22 01:23:00|640.64|637.84|640.37|637.57|640.64|637.84|640.37|637.57|0
1647912190000|2022-03-22 01:23:10|640.55|637.75|640.55|637.75|640.55|637.75|640.55|637.75|0
1647912200000|2022-03-22 01:23:20|640.74|637.94|640.92|638.12|640.92|638.12|640.73|637.93|0
1647912210000|2022-03-22 01:23:30|640.82|638.02|640.82|638.02|640.82|638.02|640.82|638.02|0
1647912220000|2022-03-22 01:23:40|640.73|637.93|640.55|637.75|640.73|637.93|640.55|637.75|0
1647912230000|2022-03-22 01:23:50|640.73|637.93|640.73|637.93|640.73|637.93|640.64|637.84|0
1647912240000|2022-03-22 01:24:00|640.64|637.84|640.73|637.93|640.73|637.93|640.55|637.75|0
1647912250000|2022-03-22 01:24:10|640.55|637.75|640.73|637.93|640.73|637.93|640.55|637.75|0
1647912260000|2022-03-22 01:24:20|640.64|637.84|640.55|637.75|640.64|637.84|640.55|637.75|0
1647912270000|2022-03-22 01:24:30|640.46|637.66|640.37|637.57|640.55|637.75|640.37|637.57|0
1647912280000|2022-03-22 01:24:40|639.47|636.67|639.29|636.49|639.47|636.67|639.29|636.49|0
1647912290000|2022-03-22 01:24:50|639.47|636.67|639.74|636.94|640.01|637.21|639.47|636.67|0
1647912300000|2022-03-22 01:25:00|639.83|637.03|639.83|637.03|639.83|637.03|639.65|636.85|0
1647912310000|2022-03-22 01:25:10|639.65|636.85|639.29|636.49|639.65|636.85|639.29|636.49|0
1647912320000|2022-03-22 01:25:20|639.2|636.4|638.93|636.13|639.2|636.4|638.93|636.13|0
1647912330000|2022-03-22 01:25:30|638.75|635.95|638.93|636.13|638.93|636.13|638.75|635.95|0
1647912340000|2022-03-22 01:25:40|639.11|636.31|639.29|636.49|639.29|636.49|639.11|636.31|0
1647912350000|2022-03-22 01:25:50|639.11|636.31|639.11|636.31|639.11|636.31|639.11|636.31|0
1647912360000|2022-03-22 01:26:00|639.01|636.21|638.93|636.13|639.01|636.21|638.93|636.13|0
1647912370000|2022-03-22 01:26:10|638.83|636.03|638.83|636.03|638.83|636.03|638.83|636.03|0
1647912380000|2022-03-22 01:26:20|638.93|636.13|639.11|636.31|639.11|636.31|638.93|636.13|0
1647912390000|2022-03-22 01:26:30|639.29|636.49|639.29|636.49|639.29|636.49|639.29|636.49|0
1647912400000|2022-03-22 01:26:40|638.93|636.13|638.93|636.13|638.93|636.13|638.93|636.13|0
1647912410000|2022-03-22 01:26:50|639.01|636.21|639.47|636.67|639.47|636.67|639.01|636.21|0
1647912420000|2022-03-22 01:27:00|639.29|636.49|639.47|636.67|639.47|636.67|639.29|636.49|0
1647912430000|2022-03-22 01:27:10|639.29|636.49|639.29|636.49|639.29|636.49|639.29|636.49|0
1647912440000|2022-03-22 01:27:20|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1647912450000|2022-03-22 01:27:30|639.56|636.76|639.65|636.85|639.65|636.85|639.56|636.76|0
1647912460000|2022-03-22 01:27:40|639.47|636.67|639.47|636.67|639.47|636.67|639.47|636.67|0
1647912470000|2022-03-22 01:27:50|639.65|636.85|639.83|637.03|639.83|637.03|639.65|636.85|0
1647912480000|2022-03-22 01:28:00|639.74|636.94|639.83|637.03|639.83|637.03|639.74|636.94|0
1647912490000|2022-03-22 01:28:10|640.01|637.21|640.01|637.21|640.01|637.21|640.01|637.21|0
1647912500000|2022-03-22 01:28:20|640.55|637.75|640.73|637.93|640.91|638.11|640.55|637.75|0
1647912510000|2022-03-22 01:28:30|640.91|638.11|641.09|638.29|641.09|638.29|640.91|638.11|0
1647912520000|2022-03-22 01:28:40|641.18|638.38|641|638.2|641.18|638.38|640.91|638.11|0
1647912530000|2022-03-22 01:28:50|641.09|638.29|641.27|638.47|641.27|638.47|641.09|638.29|0
1647912540000|2022-03-22 01:29:00|641.09|638.29|641.09|638.29|641.09|638.29|641.09|638.29|0
1647912560000|2022-03-22 01:29:20|641.18|638.38|641.09|638.29|641.18|638.38|641.09|638.29|0
1647912570000|2022-03-22 01:29:30|641.27|638.47|641.27|638.47|641.27|638.47|641.27|638.47|0
1647912580000|2022-03-22 01:29:40|641.09|638.29|641.09|638.29|641.09|638.29|641.09|638.29|0
1647912590000|2022-03-22 01:29:50|640.91|638.11|640.73|637.93|640.91|638.11|640.73|637.93|0
1647912600000|2022-03-22 01:30:00|640.91|638.11|640.91|638.11|640.91|638.11|640.91|638.11|0
1647912610000|2022-03-22 01:30:10|640.73|637.93|640.91|638.11|640.91|638.11|640.73|637.93|0
1647912620000|2022-03-22 01:30:20|641|638.2|640.91|638.11|641|638.2|640.91|638.11|0
1647912630000|2022-03-22 01:30:30|640.82|638.02|640.82|638.02|640.82|638.02|640.82|638.02|0
1647912640000|2022-03-22 01:30:40|640.73|637.93|640.55|637.75|640.73|637.93|640.55|637.75|0
1647912650000|2022-03-22 01:30:50|640.37|637.57|640.55|637.75|640.55|637.75|640.37|637.57|0
1647912660000|2022-03-22 01:31:00|640.64|637.84|640.73|637.93|640.91|638.11|640.64|637.84|0
1647912680000|2022-03-22 01:31:20|640.64|637.84|640.55|637.75|640.73|637.93|640.55|637.75|0
1647912690000|2022-03-22 01:31:30|640.64|637.84|640.73|637.93|640.91|638.11|640.64|637.84|0
1647912700000|2022-03-22 01:31:40|640.82|638.02|640.55|637.75|640.82|638.02|640.55|637.75|0
1647912710000|2022-03-22 01:31:50|640.01|637.21|640.19|637.39|640.19|637.39|640.01|637.21|0
1647912720000|2022-03-22 01:32:00|640.37|637.57|640.37|637.57|640.46|637.66|640.37|637.57|0
1647912730000|2022-03-22 01:32:10|640.55|637.75|640.91|638.11|640.91|638.11|640.55|637.75|0
1647912740000|2022-03-22 01:32:20|640.73|637.93|640.91|638.11|640.91|638.11|640.73|637.93|0
1647912760000|2022-03-22 01:32:40|640.73|637.93|640.55|637.75|640.73|637.93|640.55|637.75|0
1647912770000|2022-03-22 01:32:50|640.73|637.93|640.55|637.75|640.73|637.93|640.55|637.75|0
1647912780000|2022-03-22 01:33:00|640.46|637.66|640.64|637.84|640.64|637.84|640.46|637.66|0
1647912790000|2022-03-22 01:33:10|640.55|637.75|640.37|637.57|640.55|637.75|640.37|637.57|0
1647912800000|2022-03-22 01:33:20|640.55|637.75|640.46|637.66|640.55|637.75|640.46|637.66|0
1647912810000|2022-03-22 01:33:30|640.37|637.57|640.37|637.57|640.37|637.57|640.37|637.57|0
1647912830000|2022-03-22 01:33:50|640.19|637.39|640.46|637.66|640.46|637.66|640.19|637.39|0
1647912840000|2022-03-22 01:34:00|640.37|637.57|640.37|637.57|640.46|637.66|640.37|637.57|0
1647912850000|2022-03-22 01:34:10|640.28|637.48|640.09|637.29|640.28|637.48|640.09|637.29|0
1647912860000|2022-03-22 01:34:20|640.19|637.39|640.37|637.57|640.37|637.57|640.19|637.39|0
1647912870000|2022-03-22 01:34:30|640.19|637.39|640.01|637.21|640.19|637.39|640.01|637.21|0
1647912880000|2022-03-22 01:34:40|639.91|637.11|640.09|637.29|640.09|637.29|639.83|637.03|0
1647912890000|2022-03-22 01:34:50|640.01|637.21|640.01|637.21|640.01|637.21|639.91|637.11|0
1647912900000|2022-03-22 01:35:00|639.83|637.03|639.83|637.03|640.01|637.21|639.83|637.03|0
1647912910000|2022-03-22 01:35:10|640.01|637.21|640.19|637.39|640.19|637.39|640.01|637.21|0
1647912920000|2022-03-22 01:35:20|640.55|637.75|640.55|637.75|640.55|637.75|640.46|637.66|0
1647912930000|2022-03-22 01:35:30|640.46|637.66|640.37|637.57|640.46|637.66|640.19|637.39|0
1647912940000|2022-03-22 01:35:40|640.19|637.39|640.01|637.21|640.19|637.39|640.01|637.21|0
1647912950000|2022-03-22 01:35:50|639.91|637.11|640.37|637.57|640.37|637.57|639.91|637.11|0
1647912960000|2022-03-22 01:36:00|640.19|637.39|640.19|637.39|640.19|637.39|640.19|637.39|0
1647912980000|2022-03-22 01:36:20|640.01|637.21|639.65|636.85|640.19|637.39|639.65|636.85|0
1647912990000|2022-03-22 01:36:30|639.73|636.93|639.83|637.03|639.83|637.03|639.65|636.85|0
1647913000000|2022-03-22 01:36:40|640.01|637.21|640.09|637.29|640.19|637.39|639.91|637.11|0
1647913010000|2022-03-22 01:36:50|640.19|637.39|639.91|637.11|640.19|637.39|639.91|637.11|0
1647913020000|2022-03-22 01:37:00|640.01|637.21|640.09|637.29|640.19|637.39|640.01|637.21|0
1647913030000|2022-03-22 01:37:10|640.19|637.39|640.19|637.39|640.19|637.39|640.19|637.39|0
1647913040000|2022-03-22 01:37:20|640.27|637.47|640.19|637.39|640.37|637.57|640.19|637.39|0
1647913050000|2022-03-22 01:37:30|640.27|637.47|640.19|637.39|640.27|637.47|640.19|637.39|0
1647913060000|2022-03-22 01:37:40|640.45|637.65|640.55|637.75|640.63|637.83|640.45|637.65|0
1647913070000|2022-03-22 01:37:50|640.37|637.57|640.37|637.57|640.37|637.57|640.37|637.57|0
1647913080000|2022-03-22 01:38:00|640.55|637.75|640.45|637.65|640.55|637.75|640.37|637.57|0
1647913090000|2022-03-22 01:38:10|640.55|637.75|640.55|637.75|640.55|637.75|640.45|637.65|0
1647913100000|2022-03-22 01:38:20|640.37|637.57|640.45|637.65|640.55|637.75|640.37|637.57|0
1647913110000|2022-03-22 01:38:30|640.55|637.75|640.37|637.57|640.55|637.75|640.37|637.57|0
1647913120000|2022-03-22 01:38:40|640.45|637.65|640.55|637.75|640.55|637.75|640.19|637.39|0
1647913130000|2022-03-22 01:38:50|640.45|637.65|640.45|637.65|640.55|637.75|640.45|637.65|0
1647913140000|2022-03-22 01:39:00|640.37|637.57|640.37|637.57|640.45|637.65|640.37|637.57|0
1647913150000|2022-03-22 01:39:10|640.55|637.75|640.45|637.65|640.55|637.75|640.45|637.65|0
1647913160000|2022-03-22 01:39:20|640.37|637.57|640.37|637.57|640.37|637.57|640.37|637.57|0
1647913180000|2022-03-22 01:39:40|640.91|638.11|640.91|638.11|641.09|638.29|640.91|638.11|0
1647913190000|2022-03-22 01:39:50|641.27|638.47|641.27|638.47|641.27|638.47|641.09|638.29|0
1647913200000|2022-03-22 01:40:00|641.36|638.56|641.09|638.29|641.36|638.56|641.09|638.29|0
1647913210000|2022-03-22 01:40:10|641.27|638.47|641.27|638.47|641.45|638.65|641.27|638.47|0
1647913220000|2022-03-22 01:40:20|641.36|638.56|641.09|638.29|641.36|638.56|641.09|638.29|0
1647913230000|2022-03-22 01:40:30|640.73|637.93|640.55|637.75|640.73|637.93|640.55|637.75|0
1647913240000|2022-03-22 01:40:40|640.63|637.83|640.73|637.93|640.73|637.93|640.63|637.83|0
1647913270000|2022-03-22 01:41:10|640.55|637.75|640.73|637.93|640.73|637.93|640.55|637.75|0
1647913280000|2022-03-22 01:41:20|640.63|637.83|640.63|637.83|640.63|637.83|640.63|637.83|0
1647913290000|2022-03-22 01:41:30|640.73|637.93|640.63|637.83|640.73|637.93|640.63|637.83|0
1647913300000|2022-03-22 01:41:40|640.73|637.93|640.55|637.75|640.73|637.93|640.55|637.75|0
1647913310000|2022-03-22 01:41:50|640.73|637.93|640.55|637.75|640.73|637.93|640.55|637.75|0
1647913320000|2022-03-22 01:42:00|640.37|637.57|640.55|637.75|640.55|637.75|640.37|637.57|0
1647913330000|2022-03-22 01:42:10|640.37|637.57|640.37|637.57|640.37|637.57|640.37|637.57|0
1647913340000|2022-03-22 01:42:20|640.27|637.47|640.37|637.57|640.37|637.57|640.18|637.38|0
1647913350000|2022-03-22 01:42:30|640.27|637.47|640.18|637.38|640.27|637.47|640.18|637.38|0
1647913360000|2022-03-22 01:42:40|640|637.2|640|637.2|640|637.2|640|637.2|0
1647913370000|2022-03-22 01:42:50|639.91|637.11|639.91|637.11|639.91|637.11|639.91|637.11|0
1647913380000|2022-03-22 01:43:00|639.82|637.02|639.64|636.84|639.82|637.02|639.64|636.84|0
1647913390000|2022-03-22 01:43:10|639.46|636.66|639.1|636.3|639.46|636.66|639.1|636.3|0
1647913400000|2022-03-22 01:43:20|639.28|636.48|639.28|636.48|639.46|636.66|639.28|636.48|0
1647913410000|2022-03-22 01:43:30|639.19|636.39|639.28|636.48|639.46|636.66|639.19|636.39|0
1647913420000|2022-03-22 01:43:40|639.46|636.66|639.64|636.84|639.64|636.84|639.46|636.66|0
1647913430000|2022-03-22 01:43:50|639.46|636.66|639.64|636.84|639.64|636.84|639.46|636.66|0
1647913440000|2022-03-22 01:44:00|639.73|636.93|639.64|636.84|639.73|636.93|639.64|636.84|0
1647913450000|2022-03-22 01:44:10|639.55|636.75|639.55|636.75|639.64|636.84|639.55|636.75|0
1647913460000|2022-03-22 01:44:20|639.46|636.66|639.28|636.48|639.46|636.66|639.28|636.48|0
1647913470000|2022-03-22 01:44:30|639.37|636.57|639.1|636.3|639.37|636.57|639.1|636.3|0
1647913480000|2022-03-22 01:44:40|638.83|636.03|638.74|635.94|638.83|636.03|638.74|635.94|0
1647913490000|2022-03-22 01:44:50|638.92|636.12|638.92|636.12|638.92|636.12|638.92|636.12|0
1647913500000|2022-03-22 01:45:00|639.1|636.3|639.01|636.21|639.1|636.3|639.01|636.21|0
1647913510000|2022-03-22 01:45:10|638.92|636.12|639.28|636.48|639.28|636.48|638.92|636.12|0
1647913520000|2022-03-22 01:45:20|639.1|636.3|639.1|636.3|639.28|636.48|639.1|636.3|0
1647913540000|2022-03-22 01:45:40|639.28|636.48|639.28|636.48|639.28|636.48|639.28|636.48|0
1647913550000|2022-03-22 01:45:50|639.64|636.84|639.28|636.48|639.64|636.84|639.28|636.48|0
1647913560000|2022-03-22 01:46:00|639.1|636.3|639.1|636.3|639.1|636.3|639.1|636.3|0
1647913570000|2022-03-22 01:46:10|639.19|636.39|639.1|636.3|639.19|636.39|639.1|636.3|0
1647913580000|2022-03-22 01:46:20|639.01|636.21|639.1|636.3|639.1|636.3|639.01|636.21|0
1647913600000|2022-03-22 01:46:40|639.01|636.21|639.28|636.48|639.28|636.48|639.01|636.21|0
1647913610000|2022-03-22 01:46:50|639.19|636.39|639.19|636.39|639.28|636.48|639.19|636.39|0
1647913620000|2022-03-22 01:47:00|639.1|636.3|638.38|635.58|639.1|636.3|638.38|635.58|0
1647913630000|2022-03-22 01:47:10|638.2|635.4|638.28|635.48|638.38|635.58|638.2|635.4|0
1647913640000|2022-03-22 01:47:20|638.2|635.4|638.38|635.58|638.38|635.58|638.2|635.4|0
1647913650000|2022-03-22 01:47:30|638.28|635.48|638.2|635.4|638.28|635.48|638.2|635.4|0
1647913670000|2022-03-22 01:47:50|638.28|635.48|638.2|635.4|638.28|635.48|638.2|635.4|0
1647913680000|2022-03-22 01:48:00|638.38|635.58|638.02|635.22|638.38|635.58|638.02|635.22|0
1647913690000|2022-03-22 01:48:10|638.2|635.4|638.38|635.58|638.38|635.58|638.2|635.4|0
1647913700000|2022-03-22 01:48:20|638.2|635.4|638.2|635.4|638.2|635.4|638.2|635.4|0
1647913710000|2022-03-22 01:48:30|638.38|635.58|638.38|635.58|638.38|635.58|638.38|635.58|0
1647913730000|2022-03-22 01:48:50|638.02|635.22|638.02|635.22|638.2|635.4|638.02|635.22|0
1647913740000|2022-03-22 01:49:00|638.2|635.4|638.2|635.4|638.28|635.48|638.2|635.4|0
1647913760000|2022-03-22 01:49:20|638.1|635.3|638.74|635.94|638.74|635.94|638.1|635.3|0
1647913770000|2022-03-22 01:49:30|638.92|636.12|638.92|636.12|638.92|636.12|638.92|636.12|0
1647913780000|2022-03-22 01:49:40|639.1|636.3|638.74|635.94|639.1|636.3|638.74|635.94|0
1647913790000|2022-03-22 01:49:50|638.56|635.76|638.56|635.76|638.82|636.02|638.56|635.76|0
1647913800000|2022-03-22 01:50:00|638.92|636.12|639|636.2|639|636.2|638.92|636.12|0
1647913810000|2022-03-22 01:50:10|639.1|636.3|638.92|636.12|639.1|636.3|638.92|636.12|0
1647913820000|2022-03-22 01:50:20|639.1|636.3|639.28|636.48|639.28|636.48|639.1|636.3|0
1647913830000|2022-03-22 01:50:30|639.46|636.66|639.46|636.66|639.46|636.66|639.46|636.66|0
1647913840000|2022-03-22 01:50:40|639.82|637.02|639.64|636.84|639.82|637.02|639.64|636.84|0
1647913850000|2022-03-22 01:50:50|639.46|636.66|639.64|636.84|639.64|636.84|639.46|636.66|0
1647913860000|2022-03-22 01:51:00|639.82|637.02|639.82|637.02|639.82|637.02|639.64|636.84|0
1647913870000|2022-03-22 01:51:10|639.73|636.93|639.64|636.84|639.73|636.93|639.64|636.84|0
1647913880000|2022-03-22 01:51:20|639.55|636.75|639.82|637.02|639.82|637.02|639.55|636.75|0
1647913890000|2022-03-22 01:51:30|639.91|637.11|640|637.2|640|637.2|639.91|637.11|0
1647913910000|2022-03-22 01:51:50|639.82|637.02|639.82|637.02|639.82|637.02|639.82|637.02|0
1647913920000|2022-03-22 01:52:00|639.91|637.11|639.64|636.84|639.91|637.11|639.64|636.84|0
1647913930000|2022-03-22 01:52:10|639.54|636.74|639.82|637.02|639.82|637.02|639.54|636.74|0
1647913940000|2022-03-22 01:52:20|639.64|636.84|639.64|636.84|639.64|636.84|639.64|636.84|0
1647913950000|2022-03-22 01:52:30|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1647913960000|2022-03-22 01:52:40|639.46|636.66|639.46|636.66|639.46|636.66|639.46|636.66|0
1647913970000|2022-03-22 01:52:50|639.36|636.56|639.1|636.3|639.36|636.56|639.1|636.3|0
1647913990000|2022-03-22 01:53:10|639.28|636.48|639.28|636.48|639.28|636.48|639.28|636.48|0
1647914000000|2022-03-22 01:53:20|639.46|636.66|639.46|636.66|639.46|636.66|639.46|636.66|0
1647914010000|2022-03-22 01:53:30|639.54|636.74|639.46|636.66|639.54|636.74|639.46|636.66|0
1647914020000|2022-03-22 01:53:40|639.36|636.56|639.64|636.84|639.64|636.84|639.36|636.56|0
1647914030000|2022-03-22 01:53:50|639.54|636.74|639.64|636.84|639.64|636.84|639.46|636.66|0
1647914040000|2022-03-22 01:54:00|639.46|636.66|639.46|636.66|639.46|636.66|639.46|636.66|0
1647914050000|2022-03-22 01:54:10|639.64|636.84|639.46|636.66|639.64|636.84|639.46|636.66|0
1647914060000|2022-03-22 01:54:20|639.54|636.74|639.64|636.84|639.64|636.84|639.54|636.74|0
1647914070000|2022-03-22 01:54:30|639.46|636.66|639.64|636.84|639.64|636.84|639.46|636.66|0
1647914080000|2022-03-22 01:54:40|639.82|637.02|639.82|637.02|639.82|637.02|639.82|637.02|0
1647914090000|2022-03-22 01:54:50|639.64|636.84|639.46|636.66|639.64|636.84|639.46|636.66|0
1647914100000|2022-03-22 01:55:00|639.36|636.56|639.64|636.84|639.64|636.84|639.36|636.56|0
1647914110000|2022-03-22 01:55:10|639.46|636.66|639.46|636.66|639.46|636.66|639.46|636.66|0
1647914130000|2022-03-22 01:55:30|639.64|636.84|639.46|636.66|639.64|636.84|639.46|636.66|0
1647914140000|2022-03-22 01:55:40|639.28|636.48|639.28|636.48|639.36|636.56|639.28|636.48|0
1647914150000|2022-03-22 01:55:50|639|636.2|639.1|636.3|639.1|636.3|639|636.2|0
1647914160000|2022-03-22 01:56:00|638.92|636.12|638.91|636.11|638.92|636.12|638.82|636.02|0
1647914170000|2022-03-22 01:56:10|639.1|636.3|639.1|636.3|639.1|636.3|639.1|636.3|0
1647914180000|2022-03-22 01:56:20|638.91|636.11|638.91|636.11|638.91|636.11|638.91|636.11|0
1647914200000|2022-03-22 01:56:40|639|636.2|639.1|636.3|639.1|636.3|639|636.2|0
1647914210000|2022-03-22 01:56:50|639.18|636.38|639.54|636.74|639.64|636.84|639.18|636.38|0
1647914220000|2022-03-22 01:57:00|639.46|636.66|639.28|636.48|639.64|636.84|639.28|636.48|0
1647914240000|2022-03-22 01:57:20|639.09|636.29|639.28|636.48|639.28|636.48|638.91|636.11|0
1647914250000|2022-03-22 01:57:30|638.91|636.11|638.91|636.11|638.91|636.11|638.91|636.11|0
1647914260000|2022-03-22 01:57:40|639.09|636.29|638.91|636.11|639.09|636.29|638.91|636.11|0
1647914270000|2022-03-22 01:57:50|639.09|636.29|639.09|636.29|639.28|636.48|639.09|636.29|0
1647914280000|2022-03-22 01:58:00|639.28|636.48|639.28|636.48|639.28|636.48|639.28|636.48|0
1647914300000|2022-03-22 01:58:20|639.36|636.56|639.28|636.48|639.36|636.56|639.28|636.48|0
1647914310000|2022-03-22 01:58:30|639.27|636.47|639.46|636.66|639.46|636.66|639.27|636.47|0
1647914320000|2022-03-22 01:58:40|639.36|636.56|639.27|636.47|639.46|636.66|639.27|636.47|0
1647914330000|2022-03-22 01:58:50|639.46|636.66|639.46|636.66|639.46|636.66|639.46|636.66|0
1647914340000|2022-03-22 01:59:00|639.27|636.47|639.46|636.66|639.46|636.66|639.27|636.47|0
1647914350000|2022-03-22 01:59:10|639.64|636.84|639.72|636.92|639.72|636.92|639.64|636.84|0
1647914360000|2022-03-22 01:59:20|639.82|637.02|640|637.2|640|637.2|639.82|637.02|0
1647914370000|2022-03-22 01:59:30|639.82|637.02|639.82|637.02|639.82|637.02|639.82|637.02|0
1647914380000|2022-03-22 01:59:40|639.9|637.1|639.82|637.02|639.9|637.1|639.82|637.02|0
1647914400000|2022-03-22 02:00:00|640|637.2|640|637.2|640|637.2|639.9|637.1|0
1647914410000|2022-03-22 02:00:10|639.82|637.02|639.64|636.84|639.82|637.02|639.64|636.84|0
1647914440000|2022-03-22 02:00:40|639.72|636.92|639.72|636.92|639.72|636.92|639.72|636.92|0
1647914450000|2022-03-22 02:00:50|639.82|637.02|639.82|637.02|639.82|637.02|639.82|637.02|0
1647914470000|2022-03-22 02:01:10|639.9|637.1|640|637.2|640|637.2|639.9|637.1|0
1647914480000|2022-03-22 02:01:20|640.18|637.38|640|637.2|640.18|637.38|640|637.2|0
1647914500000|2022-03-22 02:01:40|639.82|637.02|639.63|636.83|639.82|637.02|639.63|636.83|0
1647914510000|2022-03-22 02:01:50|639.45|636.65|639.36|636.56|639.45|636.65|639.36|636.56|0
1647914520000|2022-03-22 02:02:00|639.45|636.65|639.45|636.65|639.45|636.65|639.45|636.65|0
1647914570000|2022-03-22 02:02:50|639.36|636.56|639.09|636.29|639.36|636.56|639.09|636.29|0
1647914580000|2022-03-22 02:03:00|639.27|636.47|639.27|636.47|639.27|636.47|639.27|636.47|0
1647914590000|2022-03-22 02:03:10|639.45|636.65|639.45|636.65|639.45|636.65|639.45|636.65|0
1647914610000|2022-03-22 02:03:30|640.44|637.64|640.44|637.64|640.44|637.64|640.44|637.64|0
1647914620000|2022-03-22 02:03:40|640.36|637.56|640|637.2|640.36|637.56|640|637.2|0
1647914640000|2022-03-22 02:04:00|639.81|637.01|639.81|637.01|639.81|637.01|639.81|637.01|0
1647914650000|2022-03-22 02:04:10|639.99|637.19|639.99|637.19|640.08|637.28|639.99|637.19|0
1647914670000|2022-03-22 02:04:30|640.18|637.38|639.99|637.19|640.18|637.38|639.99|637.19|0
1647914680000|2022-03-22 02:04:40|639.81|637.01|639.99|637.19|639.99|637.19|639.81|637.01|0
1647914700000|2022-03-22 02:05:00|639.81|637.01|639.9|637.1|639.99|637.19|639.81|637.01|0
1647914710000|2022-03-22 02:05:10|639.99|637.19|639.63|636.83|639.99|637.19|639.63|636.83|0
1647914720000|2022-03-22 02:05:20|639.72|636.92|639.63|636.83|639.72|636.92|639.63|636.83|0
1647914740000|2022-03-22 02:05:40|639.45|636.65|639.27|636.47|639.45|636.65|639.27|636.47|0
1647914750000|2022-03-22 02:05:50|639.18|636.38|639.18|636.38|639.18|636.38|639.18|636.38|0
1647914760000|2022-03-22 02:06:00|639.09|636.29|638.91|636.11|639.09|636.29|638.91|636.11|0
1647914830000|2022-03-22 02:07:10|639.09|636.29|639.09|636.29|639.09|636.29|639.09|636.29|0
1647914850000|2022-03-22 02:07:30|639.18|636.38|639.45|636.65|639.45|636.65|639.18|636.38|0
1647914860000|2022-03-22 02:07:40|639.27|636.47|639.27|636.47|639.27|636.47|639.27|636.47|0
1647914870000|2022-03-22 02:07:50|639.45|636.65|639.45|636.65|639.45|636.65|639.45|636.65|0
1647914880000|2022-03-22 02:08:00|639.63|636.83|639.63|636.83|639.63|636.83|639.63|636.83|0
1647914890000|2022-03-22 02:08:10|639.81|637.01|639.81|637.01|639.81|637.01|639.81|637.01|0
1647914900000|2022-03-22 02:08:20|639.63|636.83|639.81|637.01|639.81|637.01|639.63|636.83|0
1647914910000|2022-03-22 02:08:30|639.72|636.92|639.63|636.83|639.72|636.92|639.63|636.83|0
1647914920000|2022-03-22 02:08:40|639.45|636.65|639.45|636.65|639.45|636.65|639.45|636.65|0
1647914930000|2022-03-22 02:08:50|639.63|636.83|639.63|636.83|639.63|636.83|639.63|636.83|0
1647914940000|2022-03-22 02:09:00|639.45|636.65|639.63|636.83|639.63|636.83|639.45|636.65|0
1647914960000|2022-03-22 02:09:20|639.72|636.92|639.81|637.01|639.81|637.01|639.72|636.92|0
1647914970000|2022-03-22 02:09:30|639.9|637.1|639.72|636.92|639.9|637.1|639.72|636.92|0
1647914980000|2022-03-22 02:09:40|639.63|636.83|639.81|637.01|639.81|637.01|639.63|636.83|0
1647914990000|2022-03-22 02:09:50|639.72|636.92|639.81|637.01|639.81|637.01|639.63|636.83|0
1647915000000|2022-03-22 02:10:00|639.72|636.92|639.81|637.01|639.81|637.01|639.72|636.92|0
1647915010000|2022-03-22 02:10:10|639.99|637.19|639.99|637.19|639.99|637.19|639.99|637.19|0
1647915020000|2022-03-22 02:10:20|639.9|637.1|639.9|637.1|639.99|637.19|639.9|637.1|0
1647915030000|2022-03-22 02:10:30|639.81|637.01|639.81|637.01|639.99|637.19|639.81|637.01|0
1647915050000|2022-03-22 02:10:50|639.72|636.92|639.72|636.92|639.72|636.92|639.72|636.92|0
1647915060000|2022-03-22 02:11:00|639.81|637.01|639.99|637.19|639.99|637.19|639.81|637.01|0
1647915090000|2022-03-22 02:11:30|640.17|637.37|640.17|637.37|640.17|637.37|640.17|637.37|0
1647915120000|2022-03-22 02:12:00|640.08|637.28|640.08|637.28|640.17|637.37|640.08|637.28|0
1647915130000|2022-03-22 02:12:10|640.17|637.37|639.99|637.19|640.17|637.37|639.99|637.19|0
1647915150000|2022-03-22 02:12:30|640.08|637.28|640.08|637.28|640.08|637.28|640.08|637.28|0
1647915160000|2022-03-22 02:12:40|639.99|637.19|639.99|637.19|639.99|637.19|639.99|637.19|0
1647915180000|2022-03-22 02:13:00|640.17|637.37|640.17|637.37|640.17|637.37|640.17|637.37|0
1647915190000|2022-03-22 02:13:10|640.26|637.46|640.35|637.55|640.35|637.55|640.26|637.46|0
1647915200000|2022-03-22 02:13:20|640.26|637.46|640.35|637.55|640.35|637.55|640.26|637.46|0
1647915210000|2022-03-22 02:13:30|640.71|637.91|640.71|637.91|640.71|637.91|640.71|637.91|0
1647915220000|2022-03-22 02:13:40|640.62|637.82|640.53|637.73|640.62|637.82|640.53|637.73|0
1647915230000|2022-03-22 02:13:50|640.44|637.64|640.35|637.55|640.44|637.64|640.35|637.55|0
1647915240000|2022-03-22 02:14:00|640.17|637.37|639.81|637.01|640.17|637.37|639.81|637.01|0
1647915250000|2022-03-22 02:14:10|639.72|636.92|639.63|636.83|639.72|636.92|639.63|636.83|0
1647915280000|2022-03-22 02:14:40|639.45|636.65|639.45|636.65|639.45|636.65|639.45|636.65|0
1647915290000|2022-03-22 02:14:50|639.63|636.83|639.45|636.65|639.63|636.83|639.45|636.65|0
1647915310000|2022-03-22 02:15:10|639.27|636.47|639.45|636.65|639.45|636.65|639.27|636.47|0
1647915330000|2022-03-22 02:15:30|639.27|636.47|639.27|636.47|639.27|636.47|639.27|636.47|0
1647915340000|2022-03-22 02:15:40|639.45|636.65|639.45|636.65|639.63|636.83|639.45|636.65|0
1647915360000|2022-03-22 02:16:00|639.35|636.55|639.45|636.65|639.45|636.65|639.35|636.55|0
1647915370000|2022-03-22 02:16:10|639.35|636.55|639.27|636.47|639.35|636.55|639.27|636.47|0
1647915380000|2022-03-22 02:16:20|639.17|636.37|639.27|636.47|639.27|636.47|639.17|636.37|0
1647915390000|2022-03-22 02:16:30|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1647915400000|2022-03-22 02:16:40|639.09|636.29|639.09|636.29|639.27|636.47|639.09|636.29|0
1647915410000|2022-03-22 02:16:50|638.91|636.11|639.09|636.29|639.09|636.29|638.91|636.11|0
1647915420000|2022-03-22 02:17:00|638.99|636.19|638.73|635.93|638.99|636.19|638.73|635.93|0
1647915430000|2022-03-22 02:17:10|638.63|635.83|638.55|635.75|638.63|635.83|638.55|635.75|0
1647915440000|2022-03-22 02:17:20|638.54|635.74|638.73|635.93|638.73|635.93|638.54|635.74|0
1647915450000|2022-03-22 02:17:30|638.54|635.74|638.54|635.74|638.73|635.93|638.54|635.74|0
1647915460000|2022-03-22 02:17:40|638.73|635.93|638.73|635.93|638.91|636.11|638.73|635.93|0
1647915470000|2022-03-22 02:17:50|638.91|636.11|638.91|636.11|638.91|636.11|638.81|636.01|0
1647915480000|2022-03-22 02:18:00|638.73|635.93|638.91|636.11|638.91|636.11|638.73|635.93|0
1647915490000|2022-03-22 02:18:10|638.73|635.93|638.73|635.93|638.73|635.93|638.73|635.93|0
1647915500000|2022-03-22 02:18:20|638.63|635.83|638.72|635.92|638.73|635.93|638.63|635.83|0
1647915510000|2022-03-22 02:18:30|638.54|635.74|638.72|635.92|638.72|635.92|638.54|635.74|0
1647915540000|2022-03-22 02:19:00|638.54|635.74|638.54|635.74|638.54|635.74|638.54|635.74|0
1647915560000|2022-03-22 02:19:20|638.63|635.83|638.54|635.74|638.63|635.83|638.54|635.74|0
1647915590000|2022-03-22 02:19:50|638.9|636.1|638.9|636.1|638.9|636.1|638.9|636.1|0
1647915600000|2022-03-22 02:20:00|638.72|635.92|638.72|635.92|638.72|635.92|638.72|635.92|0
1647915620000|2022-03-22 02:20:20|638.81|636.01|638.9|636.1|638.9|636.1|638.81|636.01|0
1647915630000|2022-03-22 02:20:30|638.81|636.01|638.9|636.1|638.9|636.1|638.81|636.01|0
1647915650000|2022-03-22 02:20:50|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1647915660000|2022-03-22 02:21:00|638.9|636.1|638.9|636.1|638.9|636.1|638.9|636.1|0
1647915700000|2022-03-22 02:21:40|638.81|636.01|638.9|636.1|638.9|636.1|638.81|636.01|0
1647915750000|2022-03-22 02:22:30|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1647915780000|2022-03-22 02:23:00|639.26|636.46|639.26|636.46|639.26|636.46|639.17|636.37|0
1647915790000|2022-03-22 02:23:10|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1647915800000|2022-03-22 02:23:20|639.26|636.46|639.08|636.28|639.26|636.46|639.08|636.28|0
1647915810000|2022-03-22 02:23:30|638.9|636.1|638.9|636.1|638.9|636.1|638.9|636.1|0
1647915840000|2022-03-22 02:24:00|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1647915850000|2022-03-22 02:24:10|638.9|636.1|638.9|636.1|638.9|636.1|638.9|636.1|0
1647915860000|2022-03-22 02:24:20|638.81|636.01|638.72|635.92|638.81|636.01|638.72|635.92|0
1647915870000|2022-03-22 02:24:30|638.9|636.1|638.9|636.1|638.9|636.1|638.9|636.1|0
1647915910000|2022-03-22 02:25:10|638.72|635.92|638.72|635.92|638.72|635.92|638.72|635.92|0
1647915920000|2022-03-22 02:25:20|638.54|635.74|638.63|635.83|638.63|635.83|638.54|635.74|0
1647915930000|2022-03-22 02:25:30|639.62|636.82|639.81|637.01|639.81|637.01|639.62|636.82|0
1647915940000|2022-03-22 02:25:40|639.62|636.82|639.62|636.82|639.62|636.82|639.62|636.82|0
1647915950000|2022-03-22 02:25:50|639.81|637.01|639.62|636.82|639.81|637.01|639.62|636.82|0
1647915960000|2022-03-22 02:26:00|639.35|636.55|639.35|636.55|639.35|636.55|639.35|636.55|0
1647915970000|2022-03-22 02:26:10|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1647915980000|2022-03-22 02:26:20|639.17|636.37|639.26|636.46|639.26|636.46|639.17|636.37|0
1647915990000|2022-03-22 02:26:30|638.99|636.19|638.54|635.74|638.99|636.19|638.54|635.74|0
1647916000000|2022-03-22 02:26:40|638.72|635.92|638.72|635.92|638.81|636.01|638.72|635.92|0
1647916010000|2022-03-22 02:26:50|638.81|636.01|638.72|635.92|638.81|636.01|638.72|635.92|0
1647916020000|2022-03-22 02:27:00|638.63|635.83|638.72|635.92|638.72|635.92|638.63|635.83|0
1647916030000|2022-03-22 02:27:10|638.54|635.74|638.54|635.74|638.54|635.74|638.54|635.74|0
1647916040000|2022-03-22 02:27:20|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1647916050000|2022-03-22 02:27:30|638.54|635.74|638.54|635.74|638.54|635.74|638.54|635.74|0
1647916140000|2022-03-22 02:29:00|638.36|635.56|638.36|635.56|638.36|635.56|638.36|635.56|0
1647916150000|2022-03-22 02:29:10|638.72|635.92|638.54|635.74|638.72|635.92|638.54|635.74|0
1647916160000|2022-03-22 02:29:20|638.72|635.92|638.72|635.92|638.72|635.92|638.54|635.74|0
1647916170000|2022-03-22 02:29:30|638.63|635.83|638.72|635.92|638.72|635.92|638.63|635.83|0
1647916200000|2022-03-22 02:30:00|638.54|635.74|638.36|635.56|638.54|635.74|638.36|635.56|0
1647916210000|2022-03-22 02:30:10|638.54|635.74|638.54|635.74|638.54|635.74|638.54|635.74|0
1647916230000|2022-03-22 02:30:30|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1647916240000|2022-03-22 02:30:40|638.72|635.92|638.72|635.92|638.72|635.92|638.72|635.92|0
1647916250000|2022-03-22 02:30:50|638.54|635.74|638.54|635.74|638.54|635.74|638.54|635.74|0
1647916310000|2022-03-22 02:31:50|638.72|635.92|638.72|635.92|638.72|635.92|638.72|635.92|0
1647916330000|2022-03-22 02:32:10|638.63|635.83|638.72|635.92|638.72|635.92|638.63|635.83|0
1647916380000|2022-03-22 02:33:00|638.9|636.1|638.9|636.1|638.9|636.1|638.9|636.1|0
1647916390000|2022-03-22 02:33:10|638.81|636.01|639.44|636.64|639.62|636.82|638.81|636.01|0
1647916400000|2022-03-22 02:33:20|639.26|636.46|638.99|636.19|639.26|636.46|638.99|636.19|0
1647916410000|2022-03-22 02:33:30|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1647916420000|2022-03-22 02:33:40|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1647916430000|2022-03-22 02:33:50|639.08|636.28|639.17|636.37|639.17|636.37|639.08|636.28|0
1647916440000|2022-03-22 02:34:00|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1647916450000|2022-03-22 02:34:10|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1647916470000|2022-03-22 02:34:30|639.26|636.46|639.08|636.28|639.26|636.46|639.08|636.28|0
1647916510000|2022-03-22 02:35:10|639.26|636.46|639.26|636.46|639.26|636.46|639.17|636.37|0
1647916520000|2022-03-22 02:35:20|639.44|636.64|639.62|636.82|639.62|636.82|639.44|636.64|0
1647916530000|2022-03-22 02:35:30|639.8|637|640.34|637.54|640.34|637.54|639.8|637|0
1647916540000|2022-03-22 02:35:40|640.16|637.36|640.34|637.54|640.34|637.54|640.16|637.36|0
1647916560000|2022-03-22 02:36:00|640.16|637.36|639.98|637.18|640.16|637.36|639.8|637|0
1647916570000|2022-03-22 02:36:10|639.89|637.09|639.8|637|639.98|637.18|639.8|637|0
1647916580000|2022-03-22 02:36:20|639.98|637.18|639.98|637.18|639.98|637.18|639.98|637.18|0
1647916590000|2022-03-22 02:36:30|640.16|637.36|640.16|637.36|640.16|637.36|640.07|637.27|0
1647916610000|2022-03-22 02:36:50|640.34|637.54|640.34|637.54|640.34|637.54|640.34|637.54|0
1647916620000|2022-03-22 02:37:00|640.52|637.72|640.52|637.72|640.52|637.72|640.43|637.63|0
1647916630000|2022-03-22 02:37:10|640.61|637.81|640.52|637.72|640.61|637.81|640.52|637.72|0
1647916640000|2022-03-22 02:37:20|640.61|637.81|640.88|638.08|640.88|638.08|640.52|637.72|0
1647916650000|2022-03-22 02:37:30|640.97|638.17|641.06|638.26|641.06|638.26|640.88|638.08|0
1647916660000|2022-03-22 02:37:40|640.88|638.08|640.88|638.08|640.88|638.08|640.88|638.08|0
1647916670000|2022-03-22 02:37:50|641.06|638.26|641.06|638.26|641.06|638.26|641.06|638.26|0
1647916680000|2022-03-22 02:38:00|640.97|638.17|640.88|638.08|640.97|638.17|640.88|638.08|0
1647916700000|2022-03-22 02:38:20|641.15|638.35|641.06|638.26|641.15|638.35|641.06|638.26|0
1647916740000|2022-03-22 02:39:00|640.88|638.08|641.06|638.26|641.06|638.26|640.88|638.08|0
1647916750000|2022-03-22 02:39:10|640.88|638.08|640.88|638.08|640.88|638.08|640.88|638.08|0
1647916760000|2022-03-22 02:39:20|640.79|637.99|640.88|638.08|640.88|638.08|640.79|637.99|0
1647916770000|2022-03-22 02:39:30|641.24|638.44|641.24|638.44|641.24|638.44|641.24|638.44|0
1647916780000|2022-03-22 02:39:40|641.43|638.63|641.43|638.63|641.43|638.63|641.43|638.63|0
1647916790000|2022-03-22 02:39:50|641.61|638.81|641.61|638.81|641.69|638.89|641.61|638.81|0
1647916800000|2022-03-22 02:40:00|641.51|638.71|641.61|638.81|641.61|638.81|641.51|638.71|0
1647916820000|2022-03-22 02:40:20|641.69|638.89|641.61|638.81|641.69|638.89|641.61|638.81|0
1647916830000|2022-03-22 02:40:30|641.43|638.63|641.43|638.63|641.43|638.63|641.43|638.63|0
1647916840000|2022-03-22 02:40:40|641.24|638.44|641.06|638.26|641.24|638.44|641.06|638.26|0
1647916860000|2022-03-22 02:41:00|640.97|638.17|641.06|638.26|641.24|638.44|640.97|638.17|0
1647916870000|2022-03-22 02:41:10|641.24|638.44|641.06|638.26|641.24|638.44|641.06|638.26|0
1647916890000|2022-03-22 02:41:30|640.88|638.08|641.33|638.53|641.33|638.53|640.88|638.08|0
1647916900000|2022-03-22 02:41:40|641.24|638.44|641.06|638.26|641.24|638.44|641.06|638.26|0
1647916930000|2022-03-22 02:42:10|641.42|638.62|641.42|638.62|641.42|638.62|641.42|638.62|0
1647916940000|2022-03-22 02:42:20|641.33|638.53|641.51|638.71|641.51|638.71|641.33|638.53|0
1647916950000|2022-03-22 02:42:30|641.61|638.81|641.61|638.81|641.61|638.81|641.61|638.81|0
1647916970000|2022-03-22 02:42:50|641.87|639.07|641.61|638.81|641.87|639.07|641.61|638.81|0
1647916980000|2022-03-22 02:43:00|641.69|638.89|641.69|638.89|641.79|638.99|641.6|638.8|0
1647916990000|2022-03-22 02:43:10|641.79|638.99|641.97|639.17|641.97|639.17|641.79|638.99|0
1647917000000|2022-03-22 02:43:20|642.15|639.35|642.15|639.35|642.15|639.35|641.97|639.17|0
1647917030000|2022-03-22 02:43:50|642.51|639.71|642.51|639.71|642.51|639.71|642.51|639.71|0
1647917040000|2022-03-22 02:44:00|642.69|639.89|642.41|639.61|642.69|639.89|642.41|639.61|0
1647917050000|2022-03-22 02:44:10|642.15|639.35|642.23|639.43|642.33|639.53|642.15|639.35|0
1647917060000|2022-03-22 02:44:20|642.33|639.53|642.51|639.71|642.51|639.71|642.33|639.53|0
1647917080000|2022-03-22 02:44:40|642.6|639.8|642.51|639.71|642.6|639.8|642.51|639.71|0
1647917090000|2022-03-22 02:44:50|642.69|639.89|642.51|639.71|642.69|639.89|642.51|639.71|0
1647917100000|2022-03-22 02:45:00|642.69|639.89|642.87|640.07|642.87|640.07|642.69|639.89|0
1647917110000|2022-03-22 02:45:10|642.78|639.98|642.69|639.89|642.87|640.07|642.69|639.89|0
1647917120000|2022-03-22 02:45:20|642.51|639.71|642.51|639.71|642.51|639.71|642.51|639.71|0
1647917130000|2022-03-22 02:45:30|642.33|639.53|642.33|639.53|642.33|639.53|642.33|639.53|0
1647917150000|2022-03-22 02:45:50|642.51|639.71|642.69|639.89|642.69|639.89|642.51|639.71|0
1647917170000|2022-03-22 02:46:10|642.51|639.71|642.51|639.71|642.51|639.71|642.51|639.71|0
1647917180000|2022-03-22 02:46:20|642.69|639.89|642.69|639.89|642.69|639.89|642.69|639.89|0
1647917220000|2022-03-22 02:47:00|642.51|639.71|642.51|639.71|642.69|639.89|642.51|639.71|0
1647917240000|2022-03-22 02:47:20|642.59|639.79|642.59|639.79|642.59|639.79|642.59|639.79|0
1647917250000|2022-03-22 02:47:30|642.51|639.71|642.51|639.71|642.51|639.71|642.41|639.61|0
1647917300000|2022-03-22 02:48:20|642.41|639.61|642.51|639.71|642.51|639.71|642.41|639.61|0
1647917310000|2022-03-22 02:48:30|642.69|639.89|642.69|639.89|642.69|639.89|642.69|639.89|0
1647917320000|2022-03-22 02:48:40|642.51|639.71|642.69|639.89|642.69|639.89|642.51|639.71|0
1647917370000|2022-03-22 02:49:30|642.51|639.71|642.51|639.71|642.51|639.71|642.51|639.71|0
1647917400000|2022-03-22 02:50:00|642.69|639.89|642.69|639.89|642.69|639.89|642.69|639.89|0
1647917410000|2022-03-22 02:50:10|642.51|639.71|642.51|639.71|642.51|639.71|642.51|639.71|0
1647917420000|2022-03-22 02:50:20|642.69|639.89|642.69|639.89|642.69|639.89|642.69|639.89|0
1647917430000|2022-03-22 02:50:30|642.87|640.07|642.87|640.07|642.87|640.07|642.87|640.07|0
1647917520000|2022-03-22 02:52:00|643.68|640.88|645.4|642.6|645.4|642.6|643.68|640.88|0
1647917530000|2022-03-22 02:52:10|645.22|642.42|645.58|642.78|645.58|642.78|645.04|642.24|0
1647917540000|2022-03-22 02:52:20|645.77|642.97|645.77|642.97|645.77|642.97|645.58|642.78|0
1647917550000|2022-03-22 02:52:30|645.58|642.78|645.4|642.6|645.58|642.78|645.4|642.6|0
1647917560000|2022-03-22 02:52:40|645.22|642.42|645.22|642.42|645.4|642.6|645.22|642.42|0
1647917570000|2022-03-22 02:52:50|645.04|642.24|645.22|642.42|645.22|642.42|645.04|642.24|0
1647917580000|2022-03-22 02:53:00|645.04|642.24|644.95|642.15|645.04|642.24|644.86|642.06|0
1647917590000|2022-03-22 02:53:10|644.86|642.06|644.86|642.06|644.86|642.06|644.86|642.06|0
1647917600000|2022-03-22 02:53:20|644.68|641.88|644.76|641.96|644.76|641.96|644.68|641.88|0
1647917610000|2022-03-22 02:53:30|644.68|641.88|644.86|642.06|644.86|642.06|644.68|641.88|0
1647917620000|2022-03-22 02:53:40|644.68|641.88|644.32|641.52|644.68|641.88|644.32|641.52|0
1647917630000|2022-03-22 02:53:50|644.13|641.33|644.22|641.42|644.22|641.42|644.13|641.33|0
1647917640000|2022-03-22 02:54:00|644.32|641.52|644.31|641.51|644.32|641.52|644.31|641.51|0
1647917650000|2022-03-22 02:54:10|644.5|641.7|644.68|641.88|644.68|641.88|644.5|641.7|0
1647917660000|2022-03-22 02:54:20|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1647917670000|2022-03-22 02:54:30|644.95|642.15|645.04|642.24|645.04|642.24|644.86|642.06|0
1647917680000|2022-03-22 02:54:40|644.86|642.06|645.22|642.42|645.22|642.42|644.86|642.06|0
1647917700000|2022-03-22 02:55:00|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1647917710000|2022-03-22 02:55:10|644.86|642.06|644.68|641.88|644.86|642.06|644.68|641.88|0
1647917720000|2022-03-22 02:55:20|644.5|641.7|644.58|641.78|644.68|641.88|644.5|641.7|0
1647917730000|2022-03-22 02:55:30|644.4|641.6|644.31|641.51|644.4|641.6|644.13|641.33|0
1647917740000|2022-03-22 02:55:40|644.22|641.42|644.31|641.51|644.31|641.51|644.22|641.42|0
1647917750000|2022-03-22 02:55:50|644.5|641.7|644.5|641.7|644.5|641.7|644.5|641.7|0
1647917770000|2022-03-22 02:56:10|644.31|641.51|644.68|641.88|644.68|641.88|644.31|641.51|0
1647917780000|2022-03-22 02:56:20|644.5|641.7|644.5|641.7|644.5|641.7|644.5|641.7|0
1647917790000|2022-03-22 02:56:30|644.31|641.51|644.31|641.51|644.31|641.51|644.31|641.51|0
1647917800000|2022-03-22 02:56:40|644.5|641.7|644.13|641.33|644.5|641.7|644.13|641.33|0
1647917820000|2022-03-22 02:57:00|643.95|641.15|643.41|640.61|643.95|641.15|643.41|640.61|0
1647917840000|2022-03-22 02:57:20|643.31|640.51|643.41|640.61|643.41|640.61|643.31|640.51|0
1647917850000|2022-03-22 02:57:30|643.59|640.79|643.41|640.61|643.59|640.79|643.41|640.61|0
1647917860000|2022-03-22 02:57:40|643.59|640.79|643.41|640.61|643.59|640.79|643.41|640.61|0
1647917870000|2022-03-22 02:57:50|643.23|640.43|643.23|640.43|643.23|640.43|643.23|640.43|0
1647917880000|2022-03-22 02:58:00|643.41|640.61|643.05|640.25|643.41|640.61|643.05|640.25|0
1647917890000|2022-03-22 02:58:10|643.23|640.43|643.41|640.61|643.41|640.61|643.23|640.43|0
1647917900000|2022-03-22 02:58:20|643.23|640.43|643.31|640.51|643.41|640.61|643.23|640.43|0
1647917910000|2022-03-22 02:58:30|643.23|640.43|643.41|640.61|643.41|640.61|643.23|640.43|0
1647917930000|2022-03-22 02:58:50|643.23|640.43|643.23|640.43|643.23|640.43|643.23|640.43|0
1647917950000|2022-03-22 02:59:10|643.41|640.61|643.41|640.61|643.41|640.61|643.41|640.61|0
1647917960000|2022-03-22 02:59:20|643.49|640.69|643.41|640.61|643.49|640.69|643.41|640.61|0
1647917970000|2022-03-22 02:59:30|643.59|640.79|643.23|640.43|643.59|640.79|643.23|640.43|0
1647917980000|2022-03-22 02:59:40|643.05|640.25|643.23|640.43|643.23|640.43|643.05|640.25|0
1647917990000|2022-03-22 02:59:50|643.31|640.51|643.23|640.43|643.41|640.61|643.23|640.43|0
1647918000000|2022-03-22 03:00:00|643.41|640.61|643.49|640.69|643.49|640.69|643.41|640.61|0
1647918010000|2022-03-22 03:00:10|643.59|640.79|643.59|640.79|643.59|640.79|643.59|640.79|0
1647918020000|2022-03-22 03:00:20|643.77|640.97|643.41|640.61|643.77|640.97|643.41|640.61|0
1647918030000|2022-03-22 03:00:30|643.23|640.43|643.04|640.24|643.23|640.43|643.04|640.24|0
1647918040000|2022-03-22 03:00:40|642.95|640.15|642.95|640.15|642.95|640.15|642.86|640.06|0
1647918050000|2022-03-22 03:00:50|642.86|640.06|642.86|640.06|642.95|640.15|642.86|640.06|0
1647918060000|2022-03-22 03:01:00|643.04|640.24|642.95|640.15|643.04|640.24|642.86|640.06|0
1647918070000|2022-03-22 03:01:10|642.86|640.06|642.68|639.88|642.86|640.06|642.68|639.88|0
1647918080000|2022-03-22 03:01:20|642.32|639.52|642.41|639.61|642.5|639.7|642.32|639.52|0
1647918090000|2022-03-22 03:01:30|642.32|639.52|642.14|639.34|642.32|639.52|642.14|639.34|0
1647918100000|2022-03-22 03:01:40|642.05|639.25|641.96|639.16|642.14|639.34|641.96|639.16|0
1647918110000|2022-03-22 03:01:50|642.05|639.25|641.96|639.16|642.14|639.34|641.96|639.16|0
1647918120000|2022-03-22 03:02:00|642.05|639.25|642.14|639.34|642.14|639.34|642.05|639.25|0
1647918130000|2022-03-22 03:02:10|641.96|639.16|641.78|638.98|641.96|639.16|641.78|638.98|0
1647918150000|2022-03-22 03:02:30|641.96|639.16|642.14|639.34|642.14|639.34|641.96|639.16|0
1647918160000|2022-03-22 03:02:40|641.96|639.16|642.05|639.25|642.05|639.25|641.96|639.16|0
1647918170000|2022-03-22 03:02:50|642.14|639.34|642.14|639.34|642.14|639.34|642.14|639.34|0
1647918180000|2022-03-22 03:03:00|642.23|639.43|642.14|639.34|642.23|639.43|642.14|639.34|0
1647918190000|2022-03-22 03:03:10|642.23|639.43|642.14|639.34|642.23|639.43|642.14|639.34|0
1647918200000|2022-03-22 03:03:20|642.04|639.24|641.86|639.06|642.04|639.24|641.86|639.06|0
1647918210000|2022-03-22 03:03:30|641.23|638.43|641.23|638.43|641.32|638.52|641.23|638.43|0
1647918220000|2022-03-22 03:03:40|641.6|638.8|641.78|638.98|641.86|639.06|641.6|638.8|0
1647918230000|2022-03-22 03:03:50|641.86|639.06|642.14|639.34|642.14|639.34|641.86|639.06|0
1647918240000|2022-03-22 03:04:00|641.96|639.16|641.78|638.98|641.96|639.16|641.78|638.98|0
1647918250000|2022-03-22 03:04:10|641.6|638.8|641.86|639.06|641.96|639.16|641.6|638.8|0
1647918260000|2022-03-22 03:04:20|641.78|638.98|641.78|638.98|641.78|638.98|641.78|638.98|0
1647918270000|2022-03-22 03:04:30|641.6|638.8|641.6|638.8|641.6|638.8|641.6|638.8|0
1647918290000|2022-03-22 03:04:50|640.87|638.07|640.87|638.07|640.87|638.07|640.87|638.07|0
1647918300000|2022-03-22 03:05:00|640.69|637.89|640.51|637.71|640.69|637.89|640.51|637.71|0
1647918310000|2022-03-22 03:05:10|640.42|637.62|640.87|638.07|640.87|638.07|640.42|637.62|0
1647918320000|2022-03-22 03:05:20|641.05|638.25|640.96|638.16|641.05|638.25|640.96|638.16|0
1647918330000|2022-03-22 03:05:30|640.87|638.07|640.87|638.07|640.87|638.07|640.87|638.07|0
1647918340000|2022-03-22 03:05:40|640.78|637.98|640.87|638.07|640.87|638.07|640.78|637.98|0
1647918350000|2022-03-22 03:05:50|640.69|637.89|640.69|637.89|640.69|637.89|640.69|637.89|0
1647918360000|2022-03-22 03:06:00|640.6|637.8|640.33|637.53|640.6|637.8|640.33|637.53|0
1647918370000|2022-03-22 03:06:10|640.6|637.8|640.51|637.71|640.6|637.8|640.51|637.71|0
1647918380000|2022-03-22 03:06:20|640.42|637.62|640.51|637.71|640.51|637.71|640.42|637.62|0
1647918390000|2022-03-22 03:06:30|640.69|637.89|640.51|637.71|640.69|637.89|640.51|637.71|0
1647918400000|2022-03-22 03:06:40|640.42|637.62|640.42|637.62|640.51|637.71|640.42|637.62|0
1647918410000|2022-03-22 03:06:50|640.51|637.71|640.51|637.71|640.51|637.71|640.42|637.62|0
1647918420000|2022-03-22 03:07:00|640.33|637.53|640.33|637.53|640.33|637.53|640.33|637.53|0
1647918440000|2022-03-22 03:07:20|640.51|637.71|640.51|637.71|640.51|637.71|640.51|637.71|0
1647918470000|2022-03-22 03:07:50|640.69|637.89|640.69|637.89|640.69|637.89|640.51|637.71|0
1647918490000|2022-03-22 03:08:10|640.87|638.07|640.87|638.07|640.87|638.07|640.87|638.07|0
1647918500000|2022-03-22 03:08:20|641.05|638.25|641.05|638.25|641.05|638.25|641.05|638.25|0
1647918510000|2022-03-22 03:08:30|640.87|638.07|640.96|638.16|640.96|638.16|640.87|638.07|0
1647918520000|2022-03-22 03:08:40|640.87|638.07|640.87|638.07|640.87|638.07|640.87|638.07|0
1647918540000|2022-03-22 03:09:00|640.69|637.89|641.05|638.25|641.05|638.25|640.69|637.89|0
1647918550000|2022-03-22 03:09:10|640.87|638.07|640.87|638.07|640.87|638.07|640.87|638.07|0
1647918560000|2022-03-22 03:09:20|640.69|637.89|640.87|638.07|640.87|638.07|640.69|637.89|0
1647918570000|2022-03-22 03:09:30|641.05|638.25|641.05|638.25|641.05|638.25|641.05|638.25|0
1647918580000|2022-03-22 03:09:40|640.87|638.07|640.87|638.07|641.05|638.25|640.87|638.07|0
1647918590000|2022-03-22 03:09:50|641.05|638.25|641.05|638.25|641.05|638.25|641.05|638.25|0
1647918600000|2022-03-22 03:10:00|640.96|638.16|640.96|638.16|641.05|638.25|640.96|638.16|0
1647918610000|2022-03-22 03:10:10|641.05|638.25|641.05|638.25|641.05|638.25|641.05|638.25|0
1647918650000|2022-03-22 03:10:50|640.96|638.16|640.96|638.16|640.96|638.16|640.96|638.16|0
1647918660000|2022-03-22 03:11:00|640.87|638.07|640.87|638.07|640.87|638.07|640.87|638.07|0
1647918680000|2022-03-22 03:11:20|640.96|638.16|640.96|638.16|640.96|638.16|640.96|638.16|0
1647918690000|2022-03-22 03:11:30|640.87|638.07|640.96|638.16|640.96|638.16|640.87|638.07|0
1647918700000|2022-03-22 03:11:40|640.87|638.07|641.41|638.61|641.41|638.61|640.87|638.07|0
1647918710000|2022-03-22 03:11:50|641.23|638.43|641.23|638.43|641.23|638.43|641.23|638.43|0
1647918730000|2022-03-22 03:12:10|641.41|638.61|641.77|638.97|641.77|638.97|641.41|638.61|0
1647918740000|2022-03-22 03:12:20|641.59|638.79|641.59|638.79|641.59|638.79|641.59|638.79|0
1647918760000|2022-03-22 03:12:40|641.41|638.61|641.41|638.61|641.41|638.61|641.41|638.61|0
1647918770000|2022-03-22 03:12:50|641.23|638.43|641.23|638.43|641.23|638.43|641.23|638.43|0
1647918780000|2022-03-22 03:13:00|641.41|638.61|641.23|638.43|641.41|638.61|641.23|638.43|0
1647918790000|2022-03-22 03:13:10|641.41|638.61|641.77|638.97|641.77|638.97|641.41|638.61|0
1647918800000|2022-03-22 03:13:20|641.68|638.88|641.68|638.88|641.77|638.97|641.68|638.88|0
1647918810000|2022-03-22 03:13:30|641.77|638.97|641.77|638.97|641.77|638.97|641.77|638.97|0
1647918840000|2022-03-22 03:14:00|641.86|639.06|642.04|639.24|642.04|639.24|641.86|639.06|0
1647918850000|2022-03-22 03:14:10|642.13|639.33|641.77|638.97|642.13|639.33|641.77|638.97|0
1647918870000|2022-03-22 03:14:30|641.59|638.79|641.59|638.79|641.59|638.79|641.59|638.79|0
1647918880000|2022-03-22 03:14:40|641.23|638.43|641.23|638.43|641.23|638.43|641.23|638.43|0
1647918890000|2022-03-22 03:14:50|640.87|638.07|641.05|638.25|641.05|638.25|640.87|638.07|0
1647918900000|2022-03-22 03:15:00|641.23|638.43|641.23|638.43|641.23|638.43|641.23|638.43|0
1647918910000|2022-03-22 03:15:10|641.32|638.52|641.23|638.43|641.41|638.61|641.23|638.43|0
1647918920000|2022-03-22 03:15:20|641.05|638.25|641.05|638.25|641.05|638.25|641.05|638.25|0
1647918930000|2022-03-22 03:15:30|641.14|638.34|641.41|638.61|641.41|638.61|641.14|638.34|0
1647918940000|2022-03-22 03:15:40|641.59|638.79|641.59|638.79|641.59|638.79|641.59|638.79|0
1647918950000|2022-03-22 03:15:50|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1647918960000|2022-03-22 03:16:00|641.41|638.61|641.41|638.61|641.41|638.61|641.41|638.61|0
1647918970000|2022-03-22 03:16:10|641.5|638.7|641.5|638.7|641.5|638.7|641.5|638.7|0
1647918980000|2022-03-22 03:16:20|641.41|638.61|641.5|638.7|641.59|638.79|641.41|638.61|0
1647918990000|2022-03-22 03:16:30|641.59|638.79|642.5|639.7|642.5|639.7|641.59|638.79|0
1647919000000|2022-03-22 03:16:40|642.68|639.88|642.68|639.88|642.68|639.88|642.68|639.88|0
1647919010000|2022-03-22 03:16:50|642.58|639.78|642.58|639.78|642.58|639.78|642.58|639.78|0
1647919020000|2022-03-22 03:17:00|642.68|639.88|642.76|639.96|642.86|640.06|642.68|639.88|0
1647919030000|2022-03-22 03:17:10|642.68|639.88|642.68|639.88|642.68|639.88|642.68|639.88|0
1647919040000|2022-03-22 03:17:20|642.58|639.78|642.13|639.33|642.58|639.78|642.13|639.33|0
1647919050000|2022-03-22 03:17:30|642.04|639.24|642.04|639.24|642.13|639.33|642.04|639.24|0
1647919060000|2022-03-22 03:17:40|641.77|638.97|641.77|638.97|641.77|638.97|641.59|638.79|0
1647919070000|2022-03-22 03:17:50|641.59|638.79|641.86|639.06|641.86|639.06|641.59|638.79|0
1647919080000|2022-03-22 03:18:00|641.95|639.15|641.77|638.97|641.95|639.15|641.77|638.97|0
1647919090000|2022-03-22 03:18:10|641.95|639.15|641.77|638.97|641.95|639.15|641.77|638.97|0
1647919100000|2022-03-22 03:18:20|641.95|639.15|641.86|639.06|641.95|639.15|641.86|639.06|0
1647919110000|2022-03-22 03:18:30|641.77|638.97|641.77|638.97|641.77|638.97|641.77|638.97|0
1647919120000|2022-03-22 03:18:40|641.59|638.79|641.59|638.79|641.59|638.79|641.59|638.79|0
1647919130000|2022-03-22 03:18:50|641.77|638.97|641.95|639.15|641.95|639.15|641.77|638.97|0
1647919140000|2022-03-22 03:19:00|641.77|638.97|641.95|639.15|641.95|639.15|641.77|638.97|0
1647919160000|2022-03-22 03:19:20|641.86|639.06|641.86|639.06|641.86|639.06|641.86|639.06|0
1647919170000|2022-03-22 03:19:30|641.77|638.97|641.86|639.06|641.95|639.15|641.77|638.97|0
1647919180000|2022-03-22 03:19:40|641.77|638.97|641.95|639.15|641.95|639.15|641.77|638.97|0
1647919190000|2022-03-22 03:19:50|641.86|639.06|641.95|639.15|641.95|639.15|641.86|639.06|0
1647919200000|2022-03-22 03:20:00|642.13|639.33|642.13|639.33|642.13|639.33|642.13|639.33|0
1647919210000|2022-03-22 03:20:10|641.95|639.15|641.95|639.15|641.95|639.15|641.95|639.15|0
1647919220000|2022-03-22 03:20:20|642.04|639.24|642.13|639.33|642.13|639.33|642.04|639.24|0
1647919240000|2022-03-22 03:20:40|642.22|639.42|642.22|639.42|642.22|639.42|642.13|639.33|0
1647919250000|2022-03-22 03:20:50|642.13|639.33|642.22|639.42|642.31|639.51|642.13|639.33|0
1647919260000|2022-03-22 03:21:00|642.13|639.33|642.22|639.42|642.22|639.42|642.13|639.33|0
1647919270000|2022-03-22 03:21:10|642.31|639.51|642.4|639.6|642.4|639.6|642.31|639.51|0
1647919280000|2022-03-22 03:21:20|642.31|639.51|642.67|639.87|642.67|639.87|642.31|639.51|0
1647919290000|2022-03-22 03:21:30|642.85|640.05|642.94|640.14|642.94|640.14|642.85|640.05|0
1647919300000|2022-03-22 03:21:40|643.04|640.24|643.22|640.42|643.22|640.42|642.85|640.05|0
1647919320000|2022-03-22 03:22:00|643.04|640.24|643.04|640.24|643.04|640.24|643.04|640.24|0
1647919330000|2022-03-22 03:22:10|642.85|640.05|642.85|640.05|642.85|640.05|642.76|639.96|0
1647919340000|2022-03-22 03:22:20|642.94|640.14|643.04|640.24|643.04|640.24|642.85|640.05|0
1647919350000|2022-03-22 03:22:30|642.94|640.14|642.85|640.05|642.94|640.14|642.85|640.05|0
1647919360000|2022-03-22 03:22:40|643.04|640.24|643.04|640.24|643.04|640.24|643.04|640.24|0
1647919370000|2022-03-22 03:22:50|643.12|640.32|643.22|640.42|643.22|640.42|643.12|640.32|0
1647919380000|2022-03-22 03:23:00|643.4|640.6|643.12|640.32|643.4|640.6|643.12|640.32|0
1647919390000|2022-03-22 03:23:10|643.22|640.42|643.04|640.24|643.22|640.42|643.04|640.24|0
1647919400000|2022-03-22 03:23:20|642.94|640.14|643.04|640.24|643.04|640.24|642.94|640.14|0
1647919410000|2022-03-22 03:23:30|642.94|640.14|643.22|640.42|643.22|640.42|642.94|640.14|0
1647919420000|2022-03-22 03:23:40|643.4|640.6|643.58|640.78|643.58|640.78|643.22|640.42|0
1647919430000|2022-03-22 03:23:50|643.03|640.23|642.67|639.87|643.03|640.23|642.67|639.87|0
1647919450000|2022-03-22 03:24:10|643.03|640.23|643.03|640.23|643.03|640.23|643.03|640.23|0
1647919460000|2022-03-22 03:24:20|643.22|640.42|643.58|640.78|643.58|640.78|643.22|640.42|0
1647919470000|2022-03-22 03:24:30|643.4|640.6|643.4|640.6|643.48|640.68|643.4|640.6|0
1647919480000|2022-03-22 03:24:40|643.58|640.78|643.4|640.6|643.58|640.78|643.4|640.6|0
1647919490000|2022-03-22 03:24:50|643.58|640.78|643.58|640.78|643.58|640.78|643.58|640.78|0
1647919510000|2022-03-22 03:25:10|643.4|640.6|643.58|640.78|643.58|640.78|643.4|640.6|0
1647919520000|2022-03-22 03:25:20|643.4|640.6|643.3|640.5|643.4|640.6|643.3|640.5|0
1647919530000|2022-03-22 03:25:30|643.4|640.6|643.48|640.68|643.48|640.68|643.4|640.6|0
1647919540000|2022-03-22 03:25:40|643.4|640.6|643.4|640.6|643.4|640.6|643.4|640.6|0
1647919560000|2022-03-22 03:26:00|643.48|640.68|643.48|640.68|643.48|640.68|643.4|640.6|0
1647919570000|2022-03-22 03:26:10|643.4|640.6|643.4|640.6|643.48|640.68|643.4|640.6|0
1647919580000|2022-03-22 03:26:20|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647919590000|2022-03-22 03:26:30|643.4|640.6|643.4|640.6|643.48|640.68|643.4|640.6|0
1647919600000|2022-03-22 03:26:40|643.58|640.78|643.58|640.78|643.58|640.78|643.58|640.78|0
1647919620000|2022-03-22 03:27:00|643.4|640.6|643.58|640.78|643.58|640.78|643.4|640.6|0
1647919630000|2022-03-22 03:27:10|643.4|640.6|643.4|640.6|643.4|640.6|643.4|640.6|0
1647919640000|2022-03-22 03:27:20|643.58|640.78|643.58|640.78|643.58|640.78|643.58|640.78|0
1647919660000|2022-03-22 03:27:40|643.66|640.86|643.76|640.96|643.76|640.96|643.66|640.86|0
1647919670000|2022-03-22 03:27:50|644.21|641.41|644.21|641.41|644.21|641.41|644.21|641.41|0
1647919680000|2022-03-22 03:28:00|644.48|641.68|644.66|641.86|644.66|641.86|644.3|641.5|0
1647919690000|2022-03-22 03:28:10|644.48|641.68|644.48|641.68|644.48|641.68|644.48|641.68|0
1647919700000|2022-03-22 03:28:20|644.3|641.5|644.12|641.32|644.3|641.5|644.12|641.32|0
1647919710000|2022-03-22 03:28:30|644.21|641.41|644.03|641.23|644.21|641.41|644.03|641.23|0
1647919720000|2022-03-22 03:28:40|644.02|641.22|644.12|641.32|644.12|641.32|644.02|641.22|0
1647919730000|2022-03-22 03:28:50|644.02|641.22|644.12|641.32|644.12|641.32|644.02|641.22|0
1647919740000|2022-03-22 03:29:00|644.3|641.5|644.21|641.41|644.3|641.5|644.21|641.41|0
1647919750000|2022-03-22 03:29:10|644.3|641.5|644.66|641.86|644.66|641.86|644.3|641.5|0
1647919760000|2022-03-22 03:29:20|644.12|641.32|644.12|641.32|644.12|641.32|644.12|641.32|0
1647919770000|2022-03-22 03:29:30|644.3|641.5|644.21|641.41|644.3|641.5|644.21|641.41|0
1647919780000|2022-03-22 03:29:40|644.12|641.32|644.3|641.5|644.3|641.5|644.12|641.32|0
1647919790000|2022-03-22 03:29:50|644.12|641.32|644.3|641.5|644.3|641.5|644.02|641.22|0
1647919800000|2022-03-22 03:30:00|644.21|641.41|644.21|641.41|644.21|641.41|644.21|641.41|0
1647919810000|2022-03-22 03:30:10|644.3|641.5|644.12|641.32|644.3|641.5|644.12|641.32|0
1647919820000|2022-03-22 03:30:20|644.02|641.22|643.84|641.04|644.02|641.22|643.84|641.04|0
1647919830000|2022-03-22 03:30:30|643.76|640.96|643.76|640.96|643.76|640.96|643.58|640.78|0
1647919840000|2022-03-22 03:30:40|643.58|640.78|643.58|640.78|643.58|640.78|643.58|640.78|0
1647919850000|2022-03-22 03:30:50|643.57|640.77|643.57|640.77|643.57|640.77|643.39|640.59|0
1647919860000|2022-03-22 03:31:00|643.39|640.59|643.48|640.68|643.48|640.68|643.39|640.59|0
1647919870000|2022-03-22 03:31:10|643.39|640.59|643.39|640.59|643.48|640.68|643.39|640.59|0
1647919880000|2022-03-22 03:31:20|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647919890000|2022-03-22 03:31:30|643.39|640.59|643.39|640.59|643.48|640.68|643.39|640.59|0
1647919900000|2022-03-22 03:31:40|643.48|640.68|643.57|640.77|643.57|640.77|643.48|640.68|0
1647919920000|2022-03-22 03:32:00|643.39|640.59|643.39|640.59|643.48|640.68|643.39|640.59|0
1647919930000|2022-03-22 03:32:10|643.57|640.77|643.39|640.59|643.57|640.77|643.39|640.59|0
1647919940000|2022-03-22 03:32:20|643.48|640.68|643.39|640.59|643.48|640.68|643.39|640.59|0
1647919960000|2022-03-22 03:32:40|643.57|640.77|643.66|640.86|643.66|640.86|643.57|640.77|0
1647919970000|2022-03-22 03:32:50|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647920000000|2022-03-22 03:33:20|643.75|640.95|643.39|640.59|643.75|640.95|643.39|640.59|0
1647920040000|2022-03-22 03:34:00|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647920050000|2022-03-22 03:34:10|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647920080000|2022-03-22 03:34:40|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1647920100000|2022-03-22 03:35:00|643.84|641.04|643.84|641.04|643.94|641.14|643.84|641.04|0
1647920110000|2022-03-22 03:35:10|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1647920120000|2022-03-22 03:35:20|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1647920130000|2022-03-22 03:35:30|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1647920140000|2022-03-22 03:35:40|643.94|641.14|643.57|640.77|643.94|641.14|643.57|640.77|0
1647920150000|2022-03-22 03:35:50|643.75|640.95|643.93|641.13|643.93|641.13|643.75|640.95|0
1647920160000|2022-03-22 03:36:00|644.12|641.32|644.12|641.32|644.12|641.32|644.12|641.32|0
1647920180000|2022-03-22 03:36:20|644.3|641.5|644.48|641.68|644.48|641.68|644.3|641.5|0
1647920190000|2022-03-22 03:36:30|644.57|641.77|644.66|641.86|644.66|641.86|644.57|641.77|0
1647920200000|2022-03-22 03:36:40|644.3|641.5|644.12|641.32|644.3|641.5|644.12|641.32|0
1647920210000|2022-03-22 03:36:50|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1647920220000|2022-03-22 03:37:00|643.75|640.95|643.75|640.95|643.75|640.95|643.57|640.77|0
1647920250000|2022-03-22 03:37:30|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647920260000|2022-03-22 03:37:40|643.75|640.95|643.57|640.77|643.75|640.95|643.57|640.77|0
1647920270000|2022-03-22 03:37:50|643.75|640.95|643.57|640.77|643.75|640.95|643.57|640.77|0
1647920280000|2022-03-22 03:38:00|643.66|640.86|643.66|640.86|643.66|640.86|643.57|640.77|0
1647920290000|2022-03-22 03:38:10|643.75|640.95|643.75|640.95|643.75|640.95|643.57|640.77|0
1647920310000|2022-03-22 03:38:30|643.66|640.86|643.66|640.86|643.75|640.95|643.66|640.86|0
1647920320000|2022-03-22 03:38:40|643.75|640.95|643.57|640.77|643.75|640.95|643.57|640.77|0
1647920330000|2022-03-22 03:38:50|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647920340000|2022-03-22 03:39:00|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647920350000|2022-03-22 03:39:10|643.39|640.59|643.39|640.59|643.39|640.59|643.39|640.59|0
1647920360000|2022-03-22 03:39:20|643.57|640.77|643.39|640.59|643.57|640.77|643.39|640.59|0
1647920370000|2022-03-22 03:39:30|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647920380000|2022-03-22 03:39:40|643.57|640.77|643.39|640.59|643.57|640.77|643.39|640.59|0
1647920390000|2022-03-22 03:39:50|643.48|640.68|643.39|640.59|643.48|640.68|643.39|640.59|0
1647920400000|2022-03-22 03:40:00|643.21|640.41|642.67|639.87|643.21|640.41|642.67|639.87|0
1647920410000|2022-03-22 03:40:10|642.49|639.69|642.3|639.5|642.49|639.69|642.3|639.5|0
1647920420000|2022-03-22 03:40:20|641.76|638.96|642.3|639.5|642.3|639.5|641.76|638.96|0
1647920430000|2022-03-22 03:40:30|642.48|639.68|642.67|639.87|642.67|639.87|642.48|639.68|0
1647920460000|2022-03-22 03:41:00|642.85|640.05|642.85|640.05|642.85|640.05|642.85|640.05|0
1647920480000|2022-03-22 03:41:20|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1647920490000|2022-03-22 03:41:30|642.48|639.68|642.39|639.59|642.48|639.68|642.39|639.59|0
1647920500000|2022-03-22 03:41:40|642.3|639.5|642.48|639.68|642.48|639.68|642.3|639.5|0
1647920520000|2022-03-22 03:42:00|642.67|639.87|642.67|639.87|642.67|639.87|642.67|639.87|0
1647920530000|2022-03-22 03:42:10|642.85|640.05|642.67|639.87|642.85|640.05|642.67|639.87|0
1647920540000|2022-03-22 03:42:20|642.85|640.05|642.85|640.05|642.85|640.05|642.85|640.05|0
1647920550000|2022-03-22 03:42:30|643.03|640.23|643.21|640.41|643.21|640.41|643.03|640.23|0
1647920560000|2022-03-22 03:42:40|643.11|640.31|643.21|640.41|643.21|640.41|643.11|640.31|0
1647920570000|2022-03-22 03:42:50|643.39|640.59|643.39|640.59|643.39|640.59|643.39|640.59|0
1647920580000|2022-03-22 03:43:00|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647920590000|2022-03-22 03:43:10|643.75|640.95|643.93|641.13|643.93|641.13|643.75|640.95|0
1647920600000|2022-03-22 03:43:20|644.11|641.31|644.11|641.31|644.11|641.31|644.11|641.31|0
1647920610000|2022-03-22 03:43:30|644.2|641.4|644.29|641.49|644.29|641.49|644.11|641.31|0
1647920620000|2022-03-22 03:43:40|644.11|641.31|643.93|641.13|644.11|641.31|643.93|641.13|0
1647920630000|2022-03-22 03:43:50|644.11|641.31|643.75|640.95|644.11|641.31|643.75|640.95|0
1647920640000|2022-03-22 03:44:00|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647920650000|2022-03-22 03:44:10|643.39|640.59|643.39|640.59|643.39|640.59|643.39|640.59|0
1647920660000|2022-03-22 03:44:20|643.29|640.49|643.39|640.59|643.39|640.59|643.29|640.49|0
1647920670000|2022-03-22 03:44:30|643.48|640.68|643.66|640.86|643.66|640.86|643.48|640.68|0
1647920680000|2022-03-22 03:44:40|643.57|640.77|643.57|640.77|643.66|640.86|643.57|640.77|0
1647920690000|2022-03-22 03:44:50|643.47|640.67|643.75|640.95|643.75|640.95|643.47|640.67|0
1647920700000|2022-03-22 03:45:00|643.66|640.86|643.57|640.77|643.75|640.95|643.57|640.77|0
1647920710000|2022-03-22 03:45:10|643.39|640.59|643.39|640.59|643.39|640.59|643.39|640.59|0
1647920720000|2022-03-22 03:45:20|643.47|640.67|643.47|640.67|643.47|640.67|643.47|640.67|0
1647920730000|2022-03-22 03:45:30|643.21|640.41|643.39|640.59|643.39|640.59|643.21|640.41|0
1647920760000|2022-03-22 03:46:00|643.29|640.49|643.29|640.49|643.29|640.49|643.29|640.49|0
1647920770000|2022-03-22 03:46:10|643.39|640.59|643.66|640.86|643.66|640.86|643.39|640.59|0
1647920780000|2022-03-22 03:46:20|643.57|640.77|643.75|640.95|643.75|640.95|643.57|640.77|0
1647920790000|2022-03-22 03:46:30|643.84|641.04|643.75|640.95|643.84|641.04|643.75|640.95|0
1647920800000|2022-03-22 03:46:40|643.66|640.86|643.57|640.77|643.66|640.86|643.57|640.77|0
1647920810000|2022-03-22 03:46:50|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647920820000|2022-03-22 03:47:00|643.57|640.77|643.75|640.95|643.75|640.95|643.57|640.77|0
1647920830000|2022-03-22 03:47:10|643.57|640.77|643.65|640.85|643.65|640.85|643.57|640.77|0
1647920840000|2022-03-22 03:47:20|643.57|640.77|643.75|640.95|643.75|640.95|643.57|640.77|0
1647920860000|2022-03-22 03:47:40|643.65|640.85|643.75|640.95|643.75|640.95|643.65|640.85|0
1647920880000|2022-03-22 03:48:00|643.65|640.85|643.65|640.85|643.65|640.85|643.65|640.85|0
1647920890000|2022-03-22 03:48:10|643.75|640.95|643.65|640.85|643.75|640.95|643.65|640.85|0
1647920900000|2022-03-22 03:48:20|643.57|640.77|643.65|640.85|643.75|640.95|643.57|640.77|0
1647920920000|2022-03-22 03:48:40|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647920930000|2022-03-22 03:48:50|643.65|640.85|643.65|640.85|643.65|640.85|643.65|640.85|0
1647920940000|2022-03-22 03:49:00|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647920960000|2022-03-22 03:49:20|643.75|640.95|643.65|640.85|643.75|640.95|643.65|640.85|0
1647920970000|2022-03-22 03:49:30|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1647920980000|2022-03-22 03:49:40|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647921030000|2022-03-22 03:50:30|643.83|641.03|643.93|641.13|643.93|641.13|643.83|641.03|0
1647921040000|2022-03-22 03:50:40|643.75|640.95|643.75|640.95|643.75|640.95|643.75|640.95|0
1647921050000|2022-03-22 03:50:50|643.83|641.03|643.83|641.03|643.83|641.03|643.83|641.03|0
1647921060000|2022-03-22 03:51:00|643.75|640.95|643.83|641.03|643.83|641.03|643.75|640.95|0
1647921070000|2022-03-22 03:51:10|643.75|640.95|643.83|641.03|643.83|641.03|643.75|640.95|0
1647921080000|2022-03-22 03:51:20|643.93|641.13|643.83|641.03|643.93|641.13|643.83|641.03|0
1647921090000|2022-03-22 03:51:30|643.93|641.13|643.83|641.03|643.93|641.13|643.83|641.03|0
1647921100000|2022-03-22 03:51:40|643.93|641.13|643.75|640.95|644.02|641.22|643.75|640.95|0
1647921110000|2022-03-22 03:51:50|643.83|641.03|643.75|640.95|643.83|641.03|643.75|640.95|0
1647921120000|2022-03-22 03:52:00|643.83|641.03|644.47|641.67|644.65|641.85|643.83|641.03|0
1647921130000|2022-03-22 03:52:10|644.38|641.58|644.65|641.85|644.65|641.85|644.29|641.49|0
1647921150000|2022-03-22 03:52:30|644.47|641.67|644.65|641.85|644.65|641.85|644.47|641.67|0
1647921170000|2022-03-22 03:52:50|644.83|642.03|644.65|641.85|644.83|642.03|644.65|641.85|0
1647921180000|2022-03-22 03:53:00|644.47|641.67|644.29|641.49|644.47|641.67|644.29|641.49|0
1647921190000|2022-03-22 03:53:10|644.11|641.31|644.11|641.31|644.11|641.31|644.11|641.31|0
1647921200000|2022-03-22 03:53:20|644.01|641.21|644.01|641.21|644.01|641.21|644.01|641.21|0
1647921210000|2022-03-22 03:53:30|643.93|641.13|643.75|640.95|643.93|641.13|643.75|640.95|0
1647921220000|2022-03-22 03:53:40|643.93|641.13|643.75|640.95|643.93|641.13|643.75|640.95|0
1647921230000|2022-03-22 03:53:50|643.65|640.85|643.38|640.58|643.65|640.85|643.38|640.58|0
1647921240000|2022-03-22 03:54:00|643.2|640.4|643.2|640.4|643.2|640.4|643.2|640.4|0
1647921250000|2022-03-22 03:54:10|643.11|640.31|643.2|640.4|643.2|640.4|643.02|640.22|0
1647921260000|2022-03-22 03:54:20|643.02|640.22|643.11|640.31|643.11|640.31|643.02|640.22|0
1647921270000|2022-03-22 03:54:30|643.02|640.22|643.02|640.22|643.02|640.22|643.02|640.22|0
1647921280000|2022-03-22 03:54:40|643.2|640.4|643.2|640.4|643.2|640.4|643.2|640.4|0
1647921290000|2022-03-22 03:54:50|643.38|640.58|643.2|640.4|643.38|640.58|643.2|640.4|0
1647921300000|2022-03-22 03:55:00|643.11|640.31|643.02|640.22|643.11|640.31|643.02|640.22|0
1647921310000|2022-03-22 03:55:10|643.2|640.4|643.02|640.22|643.2|640.4|643.02|640.22|0
1647921320000|2022-03-22 03:55:20|642.84|640.04|643.02|640.22|643.02|640.22|642.84|640.04|0
1647921340000|2022-03-22 03:55:40|642.93|640.13|643.02|640.22|643.02|640.22|642.93|640.13|0
1647921380000|2022-03-22 03:56:20|642.93|640.13|643.02|640.22|643.02|640.22|642.93|640.13|0
1647921400000|2022-03-22 03:56:40|642.93|640.13|643.02|640.22|643.02|640.22|642.93|640.13|0
1647921410000|2022-03-22 03:56:50|643.2|640.4|643.11|640.31|643.2|640.4|643.11|640.31|0
1647921420000|2022-03-22 03:57:00|643.02|640.22|643.02|640.22|643.02|640.22|643.02|640.22|0
1647921470000|2022-03-22 03:57:50|643.11|640.31|643.11|640.31|643.2|640.4|643.11|640.31|0
1647921480000|2022-03-22 03:58:00|643.02|640.22|643.2|640.4|643.2|640.4|643.02|640.22|0
1647921500000|2022-03-22 03:58:20|643.11|640.31|643.2|640.4|643.2|640.4|643.02|640.22|0
1647921510000|2022-03-22 03:58:30|643.38|640.58|643.38|640.58|643.38|640.58|643.38|640.58|0
1647921540000|2022-03-22 03:59:00|643.02|640.22|643.2|640.4|643.2|640.4|643.02|640.22|0
1647921550000|2022-03-22 03:59:10|643.02|640.22|643.02|640.22|643.02|640.22|643.02|640.22|0
1647921570000|2022-03-22 03:59:30|642.84|640.04|642.84|640.04|642.84|640.04|642.74|639.94|0
1647921580000|2022-03-22 03:59:40|642.74|639.94|642.74|639.94|642.74|639.94|642.74|639.94|0
1647921590000|2022-03-22 03:59:50|642.66|639.86|642.11|639.31|642.66|639.86|642.11|639.31|0
1647921610000|2022-03-22 04:00:10|641.93|639.13|641.75|638.95|641.93|639.13|641.75|638.95|0
1647921620000|2022-03-22 04:00:20|641.66|638.86|641.75|638.95|641.84|639.04|641.66|638.86|0
1647921630000|2022-03-22 04:00:30|641.66|638.86|641.66|638.86|641.66|638.86|641.66|638.86|0
1647921640000|2022-03-22 04:00:40|641.75|638.95|641.84|639.04|641.93|639.13|641.75|638.95|0
1647921650000|2022-03-22 04:00:50|641.75|638.95|641.75|638.95|641.84|639.04|641.75|638.95|0
1647921660000|2022-03-22 04:01:00|641.93|639.13|641.93|639.13|641.93|639.13|641.84|639.04|0
1647921670000|2022-03-22 04:01:10|642.02|639.22|642.02|639.22|642.02|639.22|642.02|639.22|0
1647921680000|2022-03-22 04:01:20|642.3|639.5|642.3|639.5|642.3|639.5|642.3|639.5|0
1647921690000|2022-03-22 04:01:30|642.11|639.31|642.11|639.31|642.11|639.31|642.11|639.31|0
1647921700000|2022-03-22 04:01:40|642.29|639.49|642.29|639.49|642.29|639.49|642.29|639.49|0
1647921710000|2022-03-22 04:01:50|642.38|639.58|642.38|639.58|642.38|639.58|642.38|639.58|0
1647921720000|2022-03-22 04:02:00|642.29|639.49|642.11|639.31|642.29|639.49|642.11|639.31|0
1647921730000|2022-03-22 04:02:10|642.2|639.4|642.29|639.49|642.29|639.49|642.11|639.31|0
1647921740000|2022-03-22 04:02:20|642.11|639.31|642.11|639.31|642.11|639.31|642.11|639.31|0
1647921760000|2022-03-22 04:02:40|642.02|639.22|642.2|639.4|642.2|639.4|641.93|639.13|0
1647921770000|2022-03-22 04:02:50|642.29|639.49|642.2|639.4|642.29|639.49|642.11|639.31|0
1647921780000|2022-03-22 04:03:00|642.11|639.31|642.11|639.31|642.11|639.31|642.11|639.31|0
1647921800000|2022-03-22 04:03:20|642.02|639.22|642.11|639.31|642.11|639.31|642.02|639.22|0
1647921820000|2022-03-22 04:03:40|642.48|639.68|641.28|638.48|642.48|639.68|641.2|638.4|0
1647921830000|2022-03-22 04:03:50|641.2|638.4|641.28|638.48|641.28|638.48|641.2|638.4|0
1647921840000|2022-03-22 04:04:00|641.2|638.4|641.02|638.22|641.2|638.4|641.02|638.22|0
1647921850000|2022-03-22 04:04:10|640.83|638.03|640.83|638.03|640.83|638.03|640.83|638.03|0
1647921860000|2022-03-22 04:04:20|640.65|637.85|640.65|637.85|640.65|637.85|640.65|637.85|0
1647921870000|2022-03-22 04:04:30|640.47|637.67|640.47|637.67|640.47|637.67|640.47|637.67|0
1647921880000|2022-03-22 04:04:40|640.38|637.58|640.38|637.58|640.47|637.67|640.38|637.58|0
1647921890000|2022-03-22 04:04:50|640.29|637.49|640.29|637.49|640.29|637.49|640.11|637.31|0
1647921900000|2022-03-22 04:05:00|640.47|637.67|640.29|637.49|640.47|637.67|640.29|637.49|0
1647921920000|2022-03-22 04:05:20|640.47|637.67|640.47|637.67|640.47|637.67|640.47|637.67|0
1647921930000|2022-03-22 04:05:30|640.38|637.58|640.65|637.85|640.65|637.85|640.38|637.58|0
1647921950000|2022-03-22 04:05:50|640.74|637.94|640.74|637.94|640.74|637.94|640.74|637.94|0
1647921960000|2022-03-22 04:06:00|640.83|638.03|640.83|638.03|640.83|638.03|640.83|638.03|0
1647921970000|2022-03-22 04:06:10|640.74|637.94|640.83|638.03|640.83|638.03|640.74|637.94|0
1647921980000|2022-03-22 04:06:20|641.01|638.21|641.01|638.21|641.01|638.21|641.01|638.21|0
1647921990000|2022-03-22 04:06:30|640.83|638.03|641.1|638.3|641.1|638.3|640.83|638.03|0
1647922000000|2022-03-22 04:06:40|641.2|638.4|641.2|638.4|641.2|638.4|641.2|638.4|0
1647922010000|2022-03-22 04:06:50|641.28|638.48|641.2|638.4|641.28|638.48|641.2|638.4|0
1647922020000|2022-03-22 04:07:00|641.1|638.3|641.01|638.21|641.1|638.3|641.01|638.21|0
1647922030000|2022-03-22 04:07:10|641.19|638.39|641.1|638.3|641.19|638.39|641.1|638.3|0
1647922040000|2022-03-22 04:07:20|641.19|638.39|641.38|638.58|641.38|638.58|641.19|638.39|0
1647922120000|2022-03-22 04:08:40|641.19|638.39|641.19|638.39|641.19|638.39|641.19|638.39|0
1647922130000|2022-03-22 04:08:50|641.1|638.3|641.19|638.39|641.19|638.39|641.1|638.3|0
1647922140000|2022-03-22 04:09:00|641.1|638.3|641.19|638.39|641.19|638.39|641.1|638.3|0
1647922160000|2022-03-22 04:09:20|641.1|638.3|641.28|638.48|641.28|638.48|641.1|638.3|0
1647922170000|2022-03-22 04:09:30|641.38|638.58|641.01|638.21|641.38|638.58|641.01|638.21|0
1647922190000|2022-03-22 04:09:50|641.19|638.39|641.19|638.39|641.19|638.39|641.19|638.39|0
1647922200000|2022-03-22 04:10:00|641.1|638.3|641.19|638.39|641.19|638.39|641.1|638.3|0
1647922230000|2022-03-22 04:10:30|641.28|638.48|641.56|638.76|641.56|638.76|641.28|638.48|0
1647922240000|2022-03-22 04:10:40|641.74|638.94|641.74|638.94|641.74|638.94|641.74|638.94|0
1647922250000|2022-03-22 04:10:50|641.64|638.84|641.74|638.94|641.74|638.94|641.64|638.84|0
1647922260000|2022-03-22 04:11:00|641.64|638.84|641.56|638.76|641.64|638.84|641.46|638.66|0
1647922270000|2022-03-22 04:11:10|641.64|638.84|641.56|638.76|641.64|638.84|641.56|638.76|0
1647922280000|2022-03-22 04:11:20|641.37|638.57|641.37|638.57|641.37|638.57|641.37|638.57|0
1647922290000|2022-03-22 04:11:30|641.46|638.66|641.74|638.94|641.74|638.94|641.46|638.66|0
1647922320000|2022-03-22 04:12:00|641.82|639.02|641.74|638.94|641.82|639.02|641.64|638.84|0
1647922330000|2022-03-22 04:12:10|641.82|639.02|642.1|639.3|642.1|639.3|641.74|638.94|0
1647922340000|2022-03-22 04:12:20|642.28|639.48|642.1|639.3|642.28|639.48|642.1|639.3|0
1647922350000|2022-03-22 04:12:30|642.28|639.48|642.28|639.48|642.28|639.48|642.28|639.48|0
1647922360000|2022-03-22 04:12:40|642.1|639.3|642.1|639.3|642.1|639.3|642.1|639.3|0
1647922370000|2022-03-22 04:12:50|643.45|640.65|643.45|640.65|643.45|640.65|643.45|640.65|0
1647922380000|2022-03-22 04:13:00|643.37|640.57|643.27|640.47|643.37|640.57|643.19|640.39|0
1647922390000|2022-03-22 04:13:10|643.19|640.39|642.91|640.11|643.19|640.39|642.91|640.11|0
1647922400000|2022-03-22 04:13:20|642.82|640.02|642.82|640.02|642.82|640.02|642.82|640.02|0
1647922410000|2022-03-22 04:13:30|642.73|639.93|642.82|640.02|642.82|640.02|642.73|639.93|0
1647922420000|2022-03-22 04:13:40|642.91|640.11|643|640.2|643|640.2|642.91|640.11|0
1647922430000|2022-03-22 04:13:50|642.82|640.02|643|640.2|643|640.2|642.82|640.02|0
1647922440000|2022-03-22 04:14:00|643.09|640.29|643.37|640.57|643.37|640.57|643.09|640.29|0
1647922450000|2022-03-22 04:14:10|643.27|640.47|643.18|640.38|643.27|640.47|643.18|640.38|0
1647922460000|2022-03-22 04:14:20|643.37|640.57|643.18|640.38|643.37|640.57|643.18|640.38|0
1647922470000|2022-03-22 04:14:30|643|640.2|643.18|640.38|643.18|640.38|643|640.2|0
1647922480000|2022-03-22 04:14:40|643|640.2|642.82|640.02|643|640.2|642.82|640.02|0
1647922500000|2022-03-22 04:15:00|642.91|640.11|643|640.2|643|640.2|642.91|640.11|0
1647922510000|2022-03-22 04:15:10|642.82|640.02|642.64|639.84|642.82|640.02|642.64|639.84|0
1647922530000|2022-03-22 04:15:30|642.82|640.02|642.82|640.02|642.82|640.02|642.82|640.02|0
1647922540000|2022-03-22 04:15:40|642.64|639.84|642.64|639.84|642.64|639.84|642.64|639.84|0
1647922550000|2022-03-22 04:15:50|642.36|639.56|642.18|639.38|642.36|639.56|642.18|639.38|0
1647922560000|2022-03-22 04:16:00|641.92|639.12|642.18|639.38|642.18|639.38|641.92|639.12|0
1647922570000|2022-03-22 04:16:10|642.28|639.48|642.46|639.66|642.46|639.66|642.28|639.48|0
1647922580000|2022-03-22 04:16:20|642.28|639.48|642.1|639.3|642.28|639.48|642.1|639.3|0
1647922590000|2022-03-22 04:16:30|642|639.2|642|639.2|642|639.2|642|639.2|0
1647922600000|2022-03-22 04:16:40|641.92|639.12|642.1|639.3|642.1|639.3|641.92|639.12|0
1647922610000|2022-03-22 04:16:50|641.92|639.12|641.92|639.12|641.92|639.12|641.92|639.12|0
1647922620000|2022-03-22 04:17:00|642|639.2|641.92|639.12|642|639.2|641.92|639.12|0
1647922630000|2022-03-22 04:17:10|641.82|639.02|641.73|638.93|641.82|639.02|641.73|638.93|0
1647922670000|2022-03-22 04:17:50|641.55|638.75|641.55|638.75|641.55|638.75|641.55|638.75|0
1647922680000|2022-03-22 04:18:00|641.64|638.84|641.55|638.75|641.64|638.84|641.55|638.75|0
1647922690000|2022-03-22 04:18:10|641.64|638.84|641.55|638.75|641.73|638.93|641.55|638.75|0
1647922720000|2022-03-22 04:18:40|641.73|638.93|641.55|638.75|641.73|638.93|641.55|638.75|0
1647922750000|2022-03-22 04:19:10|641.73|638.93|641.73|638.93|641.73|638.93|641.73|638.93|0
1647922760000|2022-03-22 04:19:20|641.55|638.75|641.55|638.75|641.55|638.75|641.55|638.75|0
1647922800000|2022-03-22 04:20:00|641.73|638.93|641.73|638.93|641.73|638.93|641.73|638.93|0
1647922810000|2022-03-22 04:20:10|641.64|638.84|641.64|638.84|641.64|638.84|641.64|638.84|0
1647922820000|2022-03-22 04:20:20|641.55|638.75|641.55|638.75|641.55|638.75|641.55|638.75|0
1647922850000|2022-03-22 04:20:50|641.37|638.57|641.46|638.66|641.46|638.66|641.37|638.57|0
1647922860000|2022-03-22 04:21:00|641.37|638.57|640.1|637.3|641.37|638.57|640.1|637.3|0
1647922870000|2022-03-22 04:21:10|639.92|637.12|639.92|637.12|639.92|637.12|639.74|636.94|0
1647922880000|2022-03-22 04:21:20|639.83|637.03|639.92|637.12|639.92|637.12|639.83|637.03|0
1647922890000|2022-03-22 04:21:30|639.83|637.03|639.74|636.94|639.83|637.03|639.74|636.94|0
1647922900000|2022-03-22 04:21:40|639.83|637.03|639.83|637.03|639.83|637.03|639.83|637.03|0
1647922910000|2022-03-22 04:21:50|639.74|636.94|639.74|636.94|639.74|636.94|639.74|636.94|0
1647922920000|2022-03-22 04:22:00|639.92|637.12|639.92|637.12|639.92|637.12|639.92|637.12|0
1647922930000|2022-03-22 04:22:10|640.1|637.3|640.1|637.3|640.19|637.39|640.1|637.3|0
1647922940000|2022-03-22 04:22:20|639.92|637.12|639.92|637.12|640.1|637.3|639.92|637.12|0
1647922950000|2022-03-22 04:22:30|639.74|636.94|639.92|637.12|639.92|637.12|639.74|636.94|0
1647922960000|2022-03-22 04:22:40|639.83|637.03|639.92|637.12|639.92|637.12|639.83|637.03|0
1647923010000|2022-03-22 04:23:30|640.01|637.21|639.92|637.12|640.01|637.21|639.92|637.12|0
1647923020000|2022-03-22 04:23:40|640.01|637.21|639.92|637.12|640.01|637.21|639.92|637.12|0
1647923030000|2022-03-22 04:23:50|640.01|637.21|639.92|637.12|640.1|637.3|639.92|637.12|0
1647923040000|2022-03-22 04:24:00|640.01|637.21|640.01|637.21|640.1|637.3|640.01|637.21|0
1647923050000|2022-03-22 04:24:10|640.1|637.3|640.01|637.21|640.1|637.3|640.01|637.21|0
1647923060000|2022-03-22 04:24:20|639.92|637.12|639.92|637.12|639.92|637.12|639.92|637.12|0
1647923090000|2022-03-22 04:24:50|639.74|636.94|639.74|636.94|639.74|636.94|639.74|636.94|0
1647923100000|2022-03-22 04:25:00|639.92|637.12|639.83|637.03|639.92|637.12|639.83|637.03|0
1647923110000|2022-03-22 04:25:10|639.74|636.94|639.92|637.12|639.92|637.12|639.74|636.94|0
1647923120000|2022-03-22 04:25:20|639.83|637.03|639.74|636.94|639.83|637.03|639.74|636.94|0
1647923130000|2022-03-22 04:25:30|640.46|637.66|640.46|637.66|640.46|637.66|640.46|637.66|0
1647923140000|2022-03-22 04:25:40|640.64|637.84|640.46|637.66|640.64|637.84|640.46|637.66|0
1647923150000|2022-03-22 04:25:50|641.19|638.39|641.19|638.39|641.19|638.39|641.19|638.39|0
1647923170000|2022-03-22 04:26:10|641.37|638.57|641.37|638.57|641.37|638.57|641.37|638.57|0
1647923180000|2022-03-22 04:26:20|641.55|638.75|641.37|638.57|641.55|638.75|641.37|638.57|0
1647923190000|2022-03-22 04:26:30|641.55|638.75|641.55|638.75|641.55|638.75|641.55|638.75|0
1647923220000|2022-03-22 04:27:00|641.73|638.93|641.55|638.75|641.73|638.93|641.55|638.75|0
1647923280000|2022-03-22 04:28:00|641.64|638.84|641.73|638.93|641.73|638.93|641.64|638.84|0
1647923290000|2022-03-22 04:28:10|641.64|638.84|641.64|638.84|641.64|638.84|641.64|638.84|0
1647923300000|2022-03-22 04:28:20|641.55|638.75|641.55|638.75|641.55|638.75|641.55|638.75|0
1647923340000|2022-03-22 04:29:00|641.63|638.83|641.63|638.83|641.63|638.83|641.63|638.83|0
1647923350000|2022-03-22 04:29:10|641.73|638.93|641.73|638.93|641.73|638.93|641.73|638.93|0
1647923360000|2022-03-22 04:29:20|641.55|638.75|641.63|638.83|641.63|638.83|641.55|638.75|0
1647923370000|2022-03-22 04:29:30|641.73|638.93|641.55|638.75|641.73|638.93|641.55|638.75|0
1647923380000|2022-03-22 04:29:40|641.63|638.83|641.73|638.93|641.73|638.93|641.63|638.83|0
1647923410000|2022-03-22 04:30:10|641.91|639.11|641.91|639.11|641.91|639.11|641.91|639.11|0
1647923420000|2022-03-22 04:30:20|642.09|639.29|642.09|639.29|642.09|639.29|642|639.2|0
1647923430000|2022-03-22 04:30:30|642.27|639.47|642.27|639.47|642.27|639.47|642.27|639.47|0
1647923450000|2022-03-22 04:30:50|642.09|639.29|642.09|639.29|642.18|639.38|642.09|639.29|0
1647923470000|2022-03-22 04:31:10|642.45|639.65|642.45|639.65|642.45|639.65|642.45|639.65|0
1647923480000|2022-03-22 04:31:20|642.54|639.74|642.45|639.65|642.54|639.74|642.45|639.65|0
1647923490000|2022-03-22 04:31:30|642.27|639.47|642.27|639.47|642.27|639.47|642.27|639.47|0
1647923500000|2022-03-22 04:31:40|642.18|639.38|642.18|639.38|642.18|639.38|642.09|639.29|0
1647923510000|2022-03-22 04:31:50|642.27|639.47|642.45|639.65|642.45|639.65|642.27|639.47|0
1647923540000|2022-03-22 04:32:20|642.36|639.56|642.27|639.47|642.36|639.56|642.27|639.47|0
1647923560000|2022-03-22 04:32:40|642.18|639.38|642.18|639.38|642.18|639.38|642.18|639.38|0
1647923570000|2022-03-22 04:32:50|642.09|639.29|642.09|639.29|642.09|639.29|642.09|639.29|0
1647923580000|2022-03-22 04:33:00|642.27|639.47|642.27|639.47|642.27|639.47|642.27|639.47|0
1647923620000|2022-03-22 04:33:40|642.09|639.29|642.09|639.29|642.09|639.29|642.09|639.29|0
1647923630000|2022-03-22 04:33:50|641.99|639.19|641.99|639.19|641.99|639.19|641.99|639.19|0
1647923640000|2022-03-22 04:34:00|642.09|639.29|641.91|639.11|642.09|639.29|641.91|639.11|0
1647923650000|2022-03-22 04:34:10|641.73|638.93|641.73|638.93|641.73|638.93|641.73|638.93|0
1647923660000|2022-03-22 04:34:20|641.81|639.01|641.81|639.01|641.81|639.01|641.81|639.01|0
1647923670000|2022-03-22 04:34:30|641.91|639.11|641.81|639.01|641.91|639.11|641.81|639.01|0
1647923680000|2022-03-22 04:34:40|641.91|639.11|641.91|639.11|641.91|639.11|641.73|638.93|0
1647923690000|2022-03-22 04:34:50|641.81|639.01|641.81|639.01|641.91|639.11|641.81|639.01|0
1647923700000|2022-03-22 04:35:00|641.91|639.11|642.09|639.29|642.09|639.29|641.91|639.11|0
1647923710000|2022-03-22 04:35:10|641.91|639.11|641.91|639.11|641.91|639.11|641.91|639.11|0
1647923740000|2022-03-22 04:35:40|641.73|638.93|641.73|638.93|641.73|638.93|641.73|638.93|0
1647923750000|2022-03-22 04:35:50|641.91|639.11|641.73|638.93|641.91|639.11|641.73|638.93|0
1647923770000|2022-03-22 04:36:10|641.63|638.83|641.73|638.93|641.73|638.93|641.63|638.83|0
1647923790000|2022-03-22 04:36:30|641.81|639.01|641.81|639.01|641.81|639.01|641.81|639.01|0
1647923800000|2022-03-22 04:36:40|641.54|638.74|641.54|638.74|641.54|638.74|641.54|638.74|0
1647923830000|2022-03-22 04:37:10|641.36|638.56|641.36|638.56|641.36|638.56|641.36|638.56|0
1647923840000|2022-03-22 04:37:20|641.54|638.74|641.54|638.74|641.73|638.93|641.54|638.74|0
1647923890000|2022-03-22 04:38:10|641.36|638.56|641.36|638.56|641.36|638.56|641.36|638.56|0
1647923900000|2022-03-22 04:38:20|641.27|638.47|641.18|638.38|641.27|638.47|641.18|638.38|0
1647923920000|2022-03-22 04:38:40|641.36|638.56|641.36|638.56|641.36|638.56|641.36|638.56|0
1647923930000|2022-03-22 04:38:50|641.18|638.38|641.18|638.38|641.18|638.38|641.18|638.38|0
1647923960000|2022-03-22 04:39:20|641.09|638.29|641.18|638.38|641.18|638.38|641.09|638.29|0
1647924010000|2022-03-22 04:40:10|641.36|638.56|641.54|638.74|641.54|638.74|641.36|638.56|0
1647924030000|2022-03-22 04:40:30|642.27|639.47|641.99|639.19|642.27|639.47|641.91|639.11|0
1647924040000|2022-03-22 04:40:40|642.27|639.47|642.27|639.47|642.27|639.47|642.27|639.47|0
1647924050000|2022-03-22 04:40:50|642.09|639.29|642.09|639.29|642.09|639.29|642.09|639.29|0
1647924070000|2022-03-22 04:41:10|641.9|639.1|641.99|639.19|642.09|639.29|641.9|639.1|0
1647924080000|2022-03-22 04:41:20|642.09|639.29|641.9|639.1|642.09|639.29|641.9|639.1|0
1647924090000|2022-03-22 04:41:30|641.99|639.19|642.17|639.37|642.17|639.37|641.99|639.19|0
1647924100000|2022-03-22 04:41:40|642.09|639.29|641.9|639.1|642.09|639.29|641.9|639.1|0
1647924110000|2022-03-22 04:41:50|641.72|638.92|641.81|639.01|641.81|639.01|641.72|638.92|0
1647924120000|2022-03-22 04:42:00|641.9|639.1|641.9|639.1|641.9|639.1|641.9|639.1|0
1647924130000|2022-03-22 04:42:10|641.81|639.01|641.81|639.01|641.9|639.1|641.81|639.01|0
1647924140000|2022-03-22 04:42:20|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1647924150000|2022-03-22 04:42:30|641.81|639.01|641.81|639.01|641.81|639.01|641.81|639.01|0
1647924160000|2022-03-22 04:42:40|641.9|639.1|641.72|638.92|641.9|639.1|641.72|638.92|0
1647924170000|2022-03-22 04:42:50|641.63|638.83|641.72|638.92|641.72|638.92|641.63|638.83|0
1647924180000|2022-03-22 04:43:00|641.63|638.83|641.72|638.92|641.72|638.92|641.63|638.83|0
1647924190000|2022-03-22 04:43:10|641.81|639.01|641.81|639.01|641.81|639.01|641.81|639.01|0
1647924200000|2022-03-22 04:43:20|641.99|639.19|642.09|639.29|642.09|639.29|641.9|639.1|0
1647924210000|2022-03-22 04:43:30|641.9|639.1|641.99|639.19|641.99|639.19|641.9|639.1|0
1647924220000|2022-03-22 04:43:40|641.9|639.1|641.72|638.92|641.9|639.1|641.72|638.92|0
1647924230000|2022-03-22 04:43:50|641.9|639.1|641.9|639.1|641.9|639.1|641.9|639.1|0
1647924250000|2022-03-22 04:44:10|641.72|638.92|641.63|638.83|641.72|638.92|641.63|638.83|0
1647924260000|2022-03-22 04:44:20|641.72|638.92|641.9|639.1|641.9|639.1|641.72|638.92|0
1647924270000|2022-03-22 04:44:30|641.81|639.01|641.72|638.92|641.81|639.01|641.63|638.83|0
1647924280000|2022-03-22 04:44:40|641.81|639.01|641.81|639.01|641.81|639.01|641.81|639.01|0
1647924290000|2022-03-22 04:44:50|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1647924300000|2022-03-22 04:45:00|641.81|639.01|641.81|639.01|641.81|639.01|641.81|639.01|0
1647924310000|2022-03-22 04:45:10|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1647924320000|2022-03-22 04:45:20|641.81|639.01|641.9|639.1|641.9|639.1|641.81|639.01|0
1647924340000|2022-03-22 04:45:40|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1647924360000|2022-03-22 04:46:00|641.63|638.83|641.63|638.83|641.63|638.83|641.63|638.83|0
1647924370000|2022-03-22 04:46:10|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1647924400000|2022-03-22 04:46:40|641.81|639.01|641.72|638.92|641.81|639.01|641.72|638.92|0
1647924420000|2022-03-22 04:47:00|641.63|638.83|641.63|638.83|641.63|638.83|641.63|638.83|0
1647924430000|2022-03-22 04:47:10|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1647924440000|2022-03-22 04:47:20|641.54|638.74|641.54|638.74|641.54|638.74|641.54|638.74|0
1647924450000|2022-03-22 04:47:30|641.63|638.83|641.18|638.38|641.63|638.83|641.18|638.38|0
1647924480000|2022-03-22 04:48:00|641.26|638.46|641.36|638.56|641.36|638.56|641.26|638.46|0
1647924490000|2022-03-22 04:48:10|641.54|638.74|641.26|638.46|641.54|638.74|641.26|638.46|0
1647924500000|2022-03-22 04:48:20|641.18|638.38|641.18|638.38|641.18|638.38|641.18|638.38|0
1647924520000|2022-03-22 04:48:40|641.26|638.46|641.18|638.38|641.26|638.46|641.18|638.38|0
1647924550000|2022-03-22 04:49:10|641.26|638.46|641.18|638.38|641.26|638.46|641.18|638.38|0
1647924580000|2022-03-22 04:49:40|641.08|638.28|641.18|638.38|641.18|638.38|641.08|638.28|0
1647924590000|2022-03-22 04:49:50|641|638.2|640.45|637.65|641|638.2|640.45|637.65|0
1647924610000|2022-03-22 04:50:10|640.63|637.83|640.63|637.83|640.63|637.83|640.63|637.83|0
1647924620000|2022-03-22 04:50:20|640.72|637.92|640.81|638.01|640.81|638.01|640.72|637.92|0
1647924630000|2022-03-22 04:50:30|640.9|638.1|640.81|638.01|640.9|638.1|640.81|638.01|0
1647924650000|2022-03-22 04:50:50|640.72|637.92|640.72|637.92|640.72|637.92|640.72|637.92|0
1647924660000|2022-03-22 04:51:00|640.63|637.83|640.63|637.83|640.81|638.01|640.63|637.83|0
1647924670000|2022-03-22 04:51:10|640.81|638.01|640.63|637.83|640.81|638.01|640.63|637.83|0
1647924680000|2022-03-22 04:51:20|640.72|637.92|640.81|638.01|640.81|638.01|640.72|637.92|0
1647924700000|2022-03-22 04:51:40|640.9|638.1|640.9|638.1|640.9|638.1|640.81|638.01|0
1647924710000|2022-03-22 04:51:50|641|638.2|640.99|638.19|641|638.2|640.99|638.19|0
1647924720000|2022-03-22 04:52:00|640.9|638.1|640.81|638.01|640.9|638.1|640.81|638.01|0
1647924750000|2022-03-22 04:52:30|640.63|637.83|640.63|637.83|640.63|637.83|640.63|637.83|0
1647924760000|2022-03-22 04:52:40|640.45|637.65|640.45|637.65|640.45|637.65|640.45|637.65|0
1647924770000|2022-03-22 04:52:50|640.63|637.83|640.54|637.74|640.63|637.83|640.54|637.74|0
1647924780000|2022-03-22 04:53:00|640.45|637.65|640.45|637.65|640.45|637.65|640.45|637.65|0
1647924790000|2022-03-22 04:53:10|640.36|637.56|640.45|637.65|640.45|637.65|640.36|637.56|0
1647924800000|2022-03-22 04:53:20|640.63|637.83|640.36|637.56|640.63|637.83|640.36|637.56|0
1647924810000|2022-03-22 04:53:30|640.45|637.65|640.27|637.47|640.45|637.65|640.27|637.47|0
1647924830000|2022-03-22 04:53:50|640.45|637.65|640.54|637.74|640.54|637.74|640.45|637.65|0
1647924840000|2022-03-22 04:54:00|640.63|637.83|640.81|638.01|640.81|638.01|640.54|637.74|0
1647924850000|2022-03-22 04:54:10|640.9|638.1|640.9|638.1|640.9|638.1|640.9|638.1|0
1647924860000|2022-03-22 04:54:20|640.99|638.19|640.81|638.01|640.99|638.19|640.81|638.01|0
1647924870000|2022-03-22 04:54:30|640.99|638.19|641.17|638.37|641.17|638.37|640.81|638.01|0
1647924880000|2022-03-22 04:54:40|640.99|638.19|641.17|638.37|641.17|638.37|640.99|638.19|0
1647924920000|2022-03-22 04:55:20|641.54|638.74|641.72|638.92|641.72|638.92|641.54|638.74|0
1647924940000|2022-03-22 04:55:40|641.8|639|641.8|639|641.8|639|641.8|639|0
1647924950000|2022-03-22 04:55:50|641.72|638.92|641.72|638.92|641.8|639|641.72|638.92|0
1647924960000|2022-03-22 04:56:00|642.08|639.28|642.08|639.28|642.08|639.28|642.08|639.28|0
1647924970000|2022-03-22 04:56:10|642.26|639.46|642.26|639.46|642.26|639.46|642.08|639.28|0
1647924980000|2022-03-22 04:56:20|642.17|639.37|642.08|639.28|642.26|639.46|642.08|639.28|0
1647924990000|2022-03-22 04:56:30|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1647925000000|2022-03-22 04:56:40|641.8|639|641.9|639.1|641.9|639.1|641.8|639|0
1647925010000|2022-03-22 04:56:50|641.99|639.19|641.99|639.19|641.99|639.19|641.9|639.1|0
1647925030000|2022-03-22 04:57:10|641.9|639.1|641.9|639.1|641.9|639.1|641.9|639.1|0
1647925040000|2022-03-22 04:57:20|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1647925050000|2022-03-22 04:57:30|641.9|639.1|641.9|639.1|641.9|639.1|641.9|639.1|0
1647925060000|2022-03-22 04:57:40|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1647925070000|2022-03-22 04:57:50|641.9|639.1|641.9|639.1|641.9|639.1|641.9|639.1|0
1647925130000|2022-03-22 04:58:50|642.08|639.28|642.08|639.28|642.08|639.28|642.08|639.28|0
1647925150000|2022-03-22 04:59:10|641.9|639.1|641.9|639.1|641.9|639.1|641.9|639.1|0
1647925170000|2022-03-22 04:59:30|641.72|638.92|641.72|638.92|641.72|638.92|641.72|638.92|0
1647925180000|2022-03-22 04:59:40|641.8|639|641.8|639|641.8|639|641.8|639|0
1647925190000|2022-03-22 04:59:50|641.9|639.1|641.9|639.1|642.08|639.28|641.9|639.1|0
1647925200000|2022-03-22 05:00:00|641.8|639|641.98|639.18|642.08|639.28|641.8|639|0
1647925210000|2022-03-22 05:00:10|641.9|639.1|642.08|639.28|642.26|639.46|641.9|639.1|0
1647925230000|2022-03-22 05:00:30|641.98|639.18|642.08|639.28|642.08|639.28|641.9|639.1|0
1647925240000|2022-03-22 05:00:40|642.16|639.36|642.08|639.28|642.26|639.46|642.08|639.28|0
1647925290000|2022-03-22 05:01:30|642.16|639.36|641.9|639.1|642.26|639.46|641.9|639.1|0
1647925320000|2022-03-22 05:02:00|641.98|639.18|641.9|639.1|641.98|639.18|641.9|639.1|0
1647925330000|2022-03-22 05:02:10|642.08|639.28|642.08|639.28|642.08|639.28|642.08|639.28|0
1647925350000|2022-03-22 05:02:30|641.98|639.18|642.08|639.28|642.08|639.28|641.98|639.18|0
1647925360000|2022-03-22 05:02:40|641.98|639.18|641.98|639.18|642.08|639.28|641.98|639.18|0
1647925370000|2022-03-22 05:02:50|641.9|639.1|641.9|639.1|642.08|639.28|641.9|639.1|0
1647925390000|2022-03-22 05:03:10|642.08|639.28|642.08|639.28|642.08|639.28|642.08|639.28|0
1647925400000|2022-03-22 05:03:20|642.16|639.36|642.08|639.28|642.16|639.36|642.08|639.28|0
1647925410000|2022-03-22 05:03:30|641.9|639.1|641.9|639.1|641.9|639.1|641.9|639.1|0
1647925420000|2022-03-22 05:03:40|641.71|638.91|641.53|638.73|641.71|638.91|641.53|638.73|0
1647925430000|2022-03-22 05:03:50|641.62|638.82|641.53|638.73|641.62|638.82|641.53|638.73|0
1647925440000|2022-03-22 05:04:00|641.17|638.37|640.99|638.19|641.17|638.37|640.99|638.19|0
1647925470000|2022-03-22 05:04:30|641.08|638.28|640.81|638.01|641.08|638.28|640.81|638.01|0
1647925510000|2022-03-22 05:05:10|640.99|638.19|640.99|638.19|640.99|638.19|640.99|638.19|0
1647925520000|2022-03-22 05:05:20|640.81|638.01|640.81|638.01|640.81|638.01|640.81|638.01|0
1647925530000|2022-03-22 05:05:30|640.63|637.83|640.63|637.83|640.63|637.83|640.63|637.83|0
1647925560000|2022-03-22 05:06:00|640.45|637.65|640.27|637.47|640.45|637.65|640.27|637.47|0
1647925570000|2022-03-22 05:06:10|640.26|637.46|639.72|636.92|640.26|637.46|639.72|636.92|0
1647925580000|2022-03-22 05:06:20|639.54|636.74|639.54|636.74|639.54|636.74|639.36|636.56|0
1647925590000|2022-03-22 05:06:30|639.72|636.92|640.08|637.28|640.08|637.28|639.63|636.83|0
1647925600000|2022-03-22 05:06:40|640.17|637.37|640.26|637.46|640.26|637.46|640.08|637.28|0
1647925610000|2022-03-22 05:06:50|640.45|637.65|640.63|637.83|640.63|637.83|640.45|637.65|0
1647925620000|2022-03-22 05:07:00|640.71|637.91|640.81|638.01|640.81|638.01|640.71|637.91|0
1647925630000|2022-03-22 05:07:10|640.63|637.83|640.81|638.01|640.81|638.01|640.63|637.83|0
1647925640000|2022-03-22 05:07:20|640.35|637.55|640.08|637.28|640.45|637.65|640.08|637.28|0
1647925650000|2022-03-22 05:07:30|639.9|637.1|639.72|636.92|639.9|637.1|639.72|636.92|0
1647925660000|2022-03-22 05:07:40|639.54|636.74|639.54|636.74|639.54|636.74|639.36|636.56|0
1647925670000|2022-03-22 05:07:50|639.63|636.83|639.54|636.74|639.63|636.83|639.54|636.74|0
1647925690000|2022-03-22 05:08:10|639.63|636.83|639.54|636.74|639.63|636.83|639.54|636.74|0
1647925710000|2022-03-22 05:08:30|639.72|636.92|639.72|636.92|639.72|636.92|639.63|636.83|0
1647925720000|2022-03-22 05:08:40|639.54|636.74|639.54|636.74|639.72|636.92|639.54|636.74|0
1647925730000|2022-03-22 05:08:50|639.45|636.65|639.36|636.56|639.45|636.65|639.36|636.56|0
1647925750000|2022-03-22 05:09:10|639.18|636.38|639.36|636.56|639.36|636.56|639.18|636.38|0
1647925760000|2022-03-22 05:09:20|639.54|636.74|639.54|636.74|639.54|636.74|639.45|636.65|0
1647925780000|2022-03-22 05:09:40|639.45|636.65|639.45|636.65|639.45|636.65|639.45|636.65|0
1647925790000|2022-03-22 05:09:50|639.54|636.74|639.45|636.65|639.54|636.74|639.45|636.65|0
1647925800000|2022-03-22 05:10:00|639.54|636.74|639.72|636.92|639.72|636.92|639.54|636.74|0
1647925830000|2022-03-22 05:10:30|639.63|636.83|639.63|636.83|639.63|636.83|639.63|636.83|0
1647925840000|2022-03-22 05:10:40|639.54|636.74|639.63|636.83|639.63|636.83|639.54|636.74|0
1647925850000|2022-03-22 05:10:50|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1647925860000|2022-03-22 05:11:00|639.36|636.56|639.36|636.56|639.36|636.56|639.36|636.56|0
1647925870000|2022-03-22 05:11:10|639.45|636.65|639.18|636.38|639.45|636.65|639.18|636.38|0
1647925880000|2022-03-22 05:11:20|639.36|636.56|639.18|636.38|639.36|636.56|639.18|636.38|0
1647925890000|2022-03-22 05:11:30|639.45|636.65|639.54|636.74|639.54|636.74|639.45|636.65|0
1647925900000|2022-03-22 05:11:40|639.44|636.64|639.72|636.92|639.72|636.92|639.44|636.64|0
1647925920000|2022-03-22 05:12:00|639.63|636.83|639.54|636.74|639.63|636.83|639.54|636.74|0
1647925930000|2022-03-22 05:12:10|639.72|636.92|639.72|636.92|639.72|636.92|639.72|636.92|0
1647925950000|2022-03-22 05:12:30|639.54|636.74|639.54|636.74|639.54|636.74|639.54|636.74|0
1647925960000|2022-03-22 05:12:40|639.36|636.56|639.18|636.38|639.36|636.56|639.18|636.38|0
1647925970000|2022-03-22 05:12:50|639.26|636.46|639.18|636.38|639.26|636.46|639.18|636.38|0
1647925980000|2022-03-22 05:13:00|639.26|636.46|639.18|636.38|639.26|636.46|639.18|636.38|0
1647925990000|2022-03-22 05:13:10|639.36|636.56|639.36|636.56|639.36|636.56|639.18|636.38|0
1647926000000|2022-03-22 05:13:20|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1647926010000|2022-03-22 05:13:30|639.18|636.38|639.36|636.56|639.36|636.56|639.18|636.38|0
1647926020000|2022-03-22 05:13:40|639.18|636.38|639.18|636.38|639.18|636.38|639.18|636.38|0
1647926030000|2022-03-22 05:13:50|639|636.2|639|636.2|639|636.2|638.81|636.01|0
1647926040000|2022-03-22 05:14:00|639.18|636.38|639|636.2|639.18|636.38|639|636.2|0
1647926090000|2022-03-22 05:14:50|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1647926100000|2022-03-22 05:15:00|638.9|636.1|638.81|636.01|638.9|636.1|638.81|636.01|0
1647926110000|2022-03-22 05:15:10|639|636.2|639|636.2|639|636.2|639|636.2|0
1647926120000|2022-03-22 05:15:20|638.99|636.19|639.08|636.28|639.08|636.28|638.99|636.19|0
1647926130000|2022-03-22 05:15:30|638.9|636.1|638.99|636.19|638.99|636.19|638.81|636.01|0
1647926140000|2022-03-22 05:15:40|638.9|636.1|638.9|636.1|638.9|636.1|638.9|636.1|0
1647926150000|2022-03-22 05:15:50|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1647926160000|2022-03-22 05:16:00|638.63|635.83|638.63|635.83|638.63|635.83|638.63|635.83|0
1647926170000|2022-03-22 05:16:10|638.81|636.01|638.99|636.19|638.99|636.19|638.81|636.01|0
1647926190000|2022-03-22 05:16:30|638.81|636.01|638.81|636.01|638.81|636.01|638.81|636.01|0
1647926200000|2022-03-22 05:16:40|638.63|635.83|638.81|636.01|638.81|636.01|638.63|635.83|0
1647926210000|2022-03-22 05:16:50|638.63|635.83|638.72|635.92|638.72|635.92|638.63|635.83|0
1647926220000|2022-03-22 05:17:00|638.63|635.83|638.54|635.74|638.63|635.83|638.45|635.65|0
1647926230000|2022-03-22 05:17:10|638.63|635.83|638.63|635.83|638.63|635.83|638.45|635.65|0
1647926240000|2022-03-22 05:17:20|638.81|636.01|638.63|635.83|638.81|636.01|638.63|635.83|0
1647926250000|2022-03-22 05:17:30|638.81|636.01|638.72|635.92|638.81|636.01|638.72|635.92|0
1647926260000|2022-03-22 05:17:40|638.99|636.19|638.99|636.19|638.99|636.19|638.81|636.01|0
1647926270000|2022-03-22 05:17:50|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1647926280000|2022-03-22 05:18:00|638.99|636.19|638.99|636.19|638.99|636.19|638.99|636.19|0
1647926290000|2022-03-22 05:18:10|639.17|636.37|639.36|636.56|639.36|636.56|639.17|636.37|0
1647926310000|2022-03-22 05:18:30|639.17|636.37|639.36|636.56|639.36|636.56|639.17|636.37|0
1647926320000|2022-03-22 05:18:40|639.26|636.46|639.36|636.56|639.36|636.56|639.26|636.46|0
1647926350000|2022-03-22 05:19:10|639.35|636.55|639.17|636.37|639.35|636.55|639.17|636.37|0
1647926360000|2022-03-22 05:19:20|639.35|636.55|639.35|636.55|639.35|636.55|639.35|636.55|0
1647926400000|2022-03-22 05:20:00|639.26|636.46|639.26|636.46|639.26|636.46|639.26|636.46|0
1647926410000|2022-03-22 05:20:10|639.17|636.37|639.17|636.37|639.35|636.55|639.17|636.37|0
1647926420000|2022-03-22 05:20:20|639.35|636.55|639.17|636.37|639.35|636.55|639.17|636.37|0
1647926440000|2022-03-22 05:20:40|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1647926450000|2022-03-22 05:20:50|638.99|636.19|638.99|636.19|638.99|636.19|638.99|636.19|0
1647926460000|2022-03-22 05:21:00|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1647926470000|2022-03-22 05:21:10|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1647926480000|2022-03-22 05:21:20|638.99|636.19|639.26|636.46|639.26|636.46|638.99|636.19|0
1647926490000|2022-03-22 05:21:30|639.17|636.37|639.17|636.37|639.17|636.37|639.08|636.28|0
1647926500000|2022-03-22 05:21:40|639.08|636.28|638.99|636.19|639.08|636.28|638.99|636.19|0
1647926510000|2022-03-22 05:21:50|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1647926520000|2022-03-22 05:22:00|639.08|636.28|638.99|636.19|639.08|636.28|638.99|636.19|0
1647926540000|2022-03-22 05:22:20|639.08|636.28|639.17|636.37|639.17|636.37|638.99|636.19|0
1647926550000|2022-03-22 05:22:30|639.08|636.28|639.08|636.28|639.08|636.28|639.08|636.28|0
1647926560000|2022-03-22 05:22:40|638.99|636.19|638.99|636.19|638.99|636.19|638.99|636.19|0
1647926580000|2022-03-22 05:23:00|638.9|636.1|638.9|636.1|638.9|636.1|638.9|636.1|0
1647926590000|2022-03-22 05:23:10|638.99|636.19|638.99|636.19|638.99|636.19|638.99|636.19|0
1647926600000|2022-03-22 05:23:20|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1647926610000|2022-03-22 05:23:30|638.99|636.19|639.17|636.37|639.17|636.37|638.99|636.19|0
1647926620000|2022-03-22 05:23:40|639.08|636.28|639.17|636.37|639.17|636.37|639.08|636.28|0
1647926640000|2022-03-22 05:24:00|639.35|636.55|639.35|636.55|639.35|636.55|639.35|636.55|0
1647926690000|2022-03-22 05:24:50|639.17|636.37|639.17|636.37|639.17|636.37|639.17|636.37|0
1647926700000|2022-03-22 05:25:00|639.35|636.55|639.9|637.1|639.9|637.1|639.35|636.55|0
1647926710000|2022-03-22 05:25:10|639.98|637.18|640.26|637.46|640.26|637.46|639.98|637.18|0
1647926720000|2022-03-22 05:25:20|640.08|637.28|640.16|637.36|640.16|637.36|640.08|637.28|0
1647926730000|2022-03-22 05:25:30|640.08|637.28|640.16|637.36|640.26|637.46|640.08|637.28|0
1647926740000|2022-03-22 05:25:40|640.26|637.46|640.34|637.54|640.34|637.54|640.26|637.46|0
1647926750000|2022-03-22 05:25:50|640.26|637.46|640.26|637.46|640.26|637.46|640.26|637.46|0
1647926770000|2022-03-22 05:26:10|640.16|637.36|640.08|637.28|640.16|637.36|640.08|637.28|0
1647926780000|2022-03-22 05:26:20|640.16|637.36|640.26|637.46|640.26|637.46|640.08|637.28|0
1647926790000|2022-03-22 05:26:30|640.08|637.28|640.08|637.28|640.08|637.28|640.08|637.28|0
1647926800000|2022-03-22 05:26:40|639.98|637.18|640.08|637.28|640.08|637.28|639.98|637.18|0
1647926810000|2022-03-22 05:26:50|640.16|637.36|640.16|637.36|640.16|637.36|640.16|637.36|0
1647926820000|2022-03-22 05:27:00|640.08|637.28|640.08|637.28|640.08|637.28|640.08|637.28|0
1647926850000|2022-03-22 05:27:30|640.07|637.27|639.89|637.09|640.07|637.27|639.89|637.09|0
1647926860000|2022-03-22 05:27:40|640.07|637.27|640.26|637.46|640.26|637.46|640.07|637.27|0
1647926870000|2022-03-22 05:27:50|640.07|637.27|640.07|637.27|640.07|637.27|640.07|637.27|0
1647926880000|2022-03-22 05:28:00|640.16|637.36|640.26|637.46|640.26|637.46|640.16|637.36|0
1647926890000|2022-03-22 05:28:10|640.07|637.27|640.07|637.27|640.07|637.27|640.07|637.27|0
1647926900000|2022-03-22 05:28:20|640.26|637.46|640.16|637.36|640.26|637.46|640.16|637.36|0
1647926910000|2022-03-22 05:28:30|640.26|637.46|640.26|637.46|640.26|637.46|640.26|637.46|0
1647926920000|2022-03-22 05:28:40|640.07|637.27|640.26|637.46|640.26|637.46|640.07|637.27|0
1647926930000|2022-03-22 05:28:50|640.34|637.54|640.26|637.46|640.44|637.64|640.26|637.46|0
1647926940000|2022-03-22 05:29:00|640.44|637.64|640.44|637.64|640.44|637.64|640.26|637.46|0
1647927020000|2022-03-22 05:30:20|640.98|638.18|640.98|638.18|640.98|638.18|640.98|638.18|0
1647927030000|2022-03-22 05:30:30|641.16|638.36|640.8|638|641.16|638.36|640.8|638|0
1647927040000|2022-03-22 05:30:40|640.98|638.18|640.98|638.18|640.98|638.18|640.98|638.18|0
1647927050000|2022-03-22 05:30:50|640.88|638.08|640.98|638.18|640.98|638.18|640.88|638.08|0
1647927060000|2022-03-22 05:31:00|640.8|638|640.7|637.9|640.8|638|640.7|637.9|0
1647927070000|2022-03-22 05:31:10|640.62|637.82|640.44|637.64|640.62|637.82|640.44|637.64|0
1647927080000|2022-03-22 05:31:20|640.52|637.72|640.44|637.64|640.52|637.72|640.44|637.64|0
1647927090000|2022-03-22 05:31:30|640.62|637.82|640.7|637.9|640.7|637.9|640.62|637.82|0
1647927100000|2022-03-22 05:31:40|640.62|637.82|640.62|637.82|640.62|637.82|640.62|637.82|0
1647927120000|2022-03-22 05:32:00|640.8|638|640.8|638|640.8|638|640.62|637.82|0
1647927130000|2022-03-22 05:32:10|640.62|637.82|640.8|638|640.8|638|640.62|637.82|0
1647927140000|2022-03-22 05:32:20|640.62|637.82|640.8|638|640.8|638|640.62|637.82|0
1647927150000|2022-03-22 05:32:30|640.62|637.82|640.8|638|640.8|638|640.62|637.82|0
1647927160000|2022-03-22 05:32:40|640.7|637.9|640.62|637.82|640.7|637.9|640.62|637.82|0
1647927170000|2022-03-22 05:32:50|640.8|638|640.8|638|640.8|638|640.8|638|0
1647927180000|2022-03-22 05:33:00|640.88|638.08|640.98|638.18|640.98|638.18|640.88|638.08|0
1647927200000|2022-03-22 05:33:20|640.8|638|640.98|638.18|640.98|638.18|640.8|638|0
1647927210000|2022-03-22 05:33:30|641.16|638.36|641.16|638.36|641.16|638.36|641.16|638.36|0
1647927290000|2022-03-22 05:34:50|640.98|638.18|640.98|638.18|640.98|638.18|640.98|638.18|0
1647927300000|2022-03-22 05:35:00|641.16|638.36|640.8|638|641.16|638.36|640.8|638|0
1647927310000|2022-03-22 05:35:10|640.88|638.08|640.98|638.18|640.98|638.18|640.8|638|0
1647927330000|2022-03-22 05:35:30|640.88|638.08|640.98|638.18|640.98|638.18|640.88|638.08|0
1647927340000|2022-03-22 05:35:40|640.8|638|640.8|638|640.8|638|640.8|638|0
1647927350000|2022-03-22 05:35:50|640.98|638.18|641.06|638.26|641.06|638.26|640.98|638.18|0
1647927360000|2022-03-22 05:36:00|641.16|638.36|641.16|638.36|641.16|638.36|640.98|638.18|0
1647927410000|2022-03-22 05:36:50|641.52|638.72|641.52|638.72|641.52|638.72|641.52|638.72|0
1647927420000|2022-03-22 05:37:00|641.7|638.9|641.88|639.08|641.88|639.08|641.7|638.9|0
1647927460000|2022-03-22 05:37:40|641.7|638.9|641.88|639.08|641.88|639.08|641.7|638.9|0
1647927470000|2022-03-22 05:37:50|641.7|638.9|641.7|638.9|641.7|638.9|641.7|638.9|0
1647927480000|2022-03-22 05:38:00|641.88|639.08|641.7|638.9|641.88|639.08|641.7|638.9|0
1647927490000|2022-03-22 05:38:10|641.88|639.08|641.88|639.08|641.88|639.08|641.7|638.9|0
1647927530000|2022-03-22 05:38:50|642.42|639.62|642.61|639.81|642.61|639.81|642.42|639.62|0
1647927540000|2022-03-22 05:39:00|642.42|639.62|642.51|639.71|642.51|639.71|642.42|639.62|0
1647927550000|2022-03-22 05:39:10|642.61|639.81|642.97|640.17|642.97|640.17|642.61|639.81|0
1647927560000|2022-03-22 05:39:20|642.79|639.99|643.15|640.35|643.15|640.35|642.79|639.99|0
1647927570000|2022-03-22 05:39:30|643.05|640.25|643.05|640.25|643.15|640.35|642.97|640.17|0
1647927580000|2022-03-22 05:39:40|643.33|640.53|643.15|640.35|643.33|640.53|643.15|640.35|0
1647927590000|2022-03-22 05:39:50|643.24|640.44|643.15|640.35|643.24|640.44|643.15|640.35|0
1647927600000|2022-03-22 05:40:00|643.24|640.44|643.24|640.44|643.24|640.44|643.24|640.44|0
1647927610000|2022-03-22 05:40:10|643.15|640.35|642.97|640.17|643.15|640.35|642.97|640.17|0
1647927620000|2022-03-22 05:40:20|642.79|639.99|642.97|640.17|642.97|640.17|642.79|639.99|0
1647927630000|2022-03-22 05:40:30|642.79|639.99|643.15|640.35|643.15|640.35|642.79|639.99|0
1647927640000|2022-03-22 05:40:40|642.97|640.17|642.97|640.17|642.97|640.17|642.97|640.17|0
1647927650000|2022-03-22 05:40:50|643.15|640.35|642.97|640.17|643.15|640.35|642.97|640.17|0
1647927660000|2022-03-22 05:41:00|643.15|640.35|642.42|639.62|643.15|640.35|642.42|639.62|0
1647927680000|2022-03-22 05:41:20|642.24|639.44|642.06|639.26|642.24|639.44|642.06|639.26|0
1647927690000|2022-03-22 05:41:30|642.24|639.44|642.06|639.26|642.24|639.44|642.06|639.26|0
1647927700000|2022-03-22 05:41:40|642.24|639.44|642.51|639.71|642.51|639.71|642.24|639.44|0
1647927710000|2022-03-22 05:41:50|642.42|639.62|642.42|639.62|642.42|639.62|642.42|639.62|0
1647927720000|2022-03-22 05:42:00|642.6|639.8|642.79|639.99|642.79|639.99|642.6|639.8|0
1647927730000|2022-03-22 05:42:10|642.69|639.89|642.87|640.07|642.87|640.07|642.69|639.89|0
1647927740000|2022-03-22 05:42:20|642.97|640.17|642.69|639.89|642.97|640.17|642.6|639.8|0
1647927750000|2022-03-22 05:42:30|642.6|639.8|642.06|639.26|642.6|639.8|642.06|639.26|0
1647927760000|2022-03-22 05:42:40|642.15|639.35|642.06|639.26|642.15|639.35|642.06|639.26|0
1647927780000|2022-03-22 05:43:00|641.7|638.9|641.88|639.08|641.88|639.08|641.7|638.9|0
1647927790000|2022-03-22 05:43:10|642.15|639.35|642.06|639.26|642.15|639.35|642.06|639.26|0
1647927800000|2022-03-22 05:43:20|642.24|639.44|642.42|639.62|642.42|639.62|642.24|639.44|0
1647927810000|2022-03-22 05:43:30|642.24|639.44|642.24|639.44|642.42|639.62|642.24|639.44|0
1647927820000|2022-03-22 05:43:40|642.15|639.35|642.42|639.62|642.42|639.62|642.15|639.35|0
1647927830000|2022-03-22 05:43:50|642.24|639.44|642.42|639.62|642.42|639.62|642.24|639.44|0
1647927840000|2022-03-22 05:44:00|642.6|639.8|642.69|639.89|642.69|639.89|642.6|639.8|0
1647927850000|2022-03-22 05:44:10|642.6|639.8|642.6|639.8|642.6|639.8|642.6|639.8|0
1647927860000|2022-03-22 05:44:20|642.42|639.62|642.42|639.62|642.42|639.62|642.42|639.62|0
1647927870000|2022-03-22 05:44:30|642.6|639.8|642.51|639.71|642.6|639.8|642.51|639.71|0
1647927880000|2022-03-22 05:44:40|642.78|639.98|642.78|639.98|642.78|639.98|642.6|639.8|0
1647927890000|2022-03-22 05:44:50|642.97|640.17|643.15|640.35|643.15|640.35|642.97|640.17|0
1647927900000|2022-03-22 05:45:00|642.97|640.17|643.15|640.35|643.15|640.35|642.97|640.17|0
1647927910000|2022-03-22 05:45:10|643.33|640.53|643.33|640.53|643.33|640.53|643.33|640.53|0
1647927920000|2022-03-22 05:45:20|643.15|640.35|643.15|640.35|643.15|640.35|643.15|640.35|0
1647927930000|2022-03-22 05:45:30|642.97|640.17|643.15|640.35|643.15|640.35|642.96|640.16|0
1647927940000|2022-03-22 05:45:40|642.78|639.98|642.42|639.62|642.78|639.98|642.42|639.62|0
1647927950000|2022-03-22 05:45:50|642.6|639.8|642.6|639.8|642.6|639.8|642.6|639.8|0
1647927970000|2022-03-22 05:46:10|642.78|639.98|642.78|639.98|642.78|639.98|642.78|639.98|0
1647927980000|2022-03-22 05:46:20|642.6|639.8|642.6|639.8|642.69|639.89|642.6|639.8|0
1647927990000|2022-03-22 05:46:30|642.42|639.62|642.42|639.62|642.42|639.62|642.42|639.62|0
1647928000000|2022-03-22 05:46:40|642.6|639.8|642.51|639.71|642.6|639.8|642.42|639.62|0
1647928010000|2022-03-22 05:46:50|642.24|639.44|642.24|639.44|642.42|639.62|642.24|639.44|0
1647928020000|2022-03-22 05:47:00|642.33|639.53|642.33|639.53|642.33|639.53|642.33|639.53|0
1647928030000|2022-03-22 05:47:10|642.24|639.44|642.24|639.44|642.24|639.44|642.24|639.44|0
1647928040000|2022-03-22 05:47:20|642.06|639.26|642.42|639.62|642.42|639.62|642.06|639.26|0
1647928050000|2022-03-22 05:47:30|642.33|639.53|642.06|639.26|642.33|639.53|642.06|639.26|0
1647928060000|2022-03-22 05:47:40|642.24|639.44|642.06|639.26|642.24|639.44|642.06|639.26|0
1647928070000|2022-03-22 05:47:50|642.14|639.34|642.24|639.44|642.24|639.44|642.14|639.34|0
1647928080000|2022-03-22 05:48:00|642.06|639.26|642.14|639.34|642.24|639.44|642.06|639.26|0
1647928090000|2022-03-22 05:48:10|642.24|639.44|642.42|639.62|642.42|639.62|642.24|639.44|0
1647928100000|2022-03-22 05:48:20|642.78|639.98|642.6|639.8|642.78|639.98|642.6|639.8|0
1647928110000|2022-03-22 05:48:30|642.42|639.62|642.42|639.62|642.42|639.62|642.42|639.62|0
1647928120000|2022-03-22 05:48:40|642.51|639.71|642.42|639.62|642.51|639.71|642.42|639.62|0
1647928140000|2022-03-22 05:49:00|642.33|639.53|642.42|639.62|642.42|639.62|642.24|639.44|0
1647928150000|2022-03-22 05:49:10|642.6|639.8|642.69|639.89|642.69|639.89|642.6|639.8|0
1647928160000|2022-03-22 05:49:20|642.96|640.16|642.78|639.98|642.96|640.16|642.69|639.89|0
1647928170000|2022-03-22 05:49:30|642.69|639.89|642.6|639.8|642.69|639.89|642.6|639.8|0
1647928180000|2022-03-22 05:49:40|642.78|639.98|642.78|639.98|642.78|639.98|642.78|639.98|0
1647928190000|2022-03-22 05:49:50|642.6|639.8|642.6|639.8|642.78|639.98|642.6|639.8|0
1647928200000|2022-03-22 05:50:00|642.78|639.98|642.78|639.98|642.78|639.98|642.78|639.98|0
1647928210000|2022-03-22 05:50:10|642.96|640.16|643.14|640.34|643.14|640.34|642.96|640.16|0
1647928220000|2022-03-22 05:50:20|643.33|640.53|643.33|640.53|643.33|640.53|643.33|640.53|0
1647928230000|2022-03-22 05:50:30|643.14|640.34|643.14|640.34|643.33|640.53|643.14|640.34|0
1647928240000|2022-03-22 05:50:40|643.33|640.53|643.33|640.53|643.33|640.53|643.33|640.53|0
1647928250000|2022-03-22 05:50:50|643.14|640.34|643.14|640.34|643.14|640.34|643.14|640.34|0
1647928260000|2022-03-22 05:51:00|642.96|640.16|643.14|640.34|643.14|640.34|642.96|640.16|0
1647928270000|2022-03-22 05:51:10|642.96|640.16|642.78|639.98|642.96|640.16|642.78|639.98|0
1647928280000|2022-03-22 05:51:20|642.69|639.89|642.6|639.8|642.69|639.89|642.6|639.8|0
1647928300000|2022-03-22 05:51:40|642.69|639.89|642.69|639.89|642.69|639.89|642.69|639.89|0
1647928310000|2022-03-22 05:51:50|642.78|639.98|642.6|639.8|642.78|639.98|642.6|639.8|0
1647928320000|2022-03-22 05:52:00|642.69|639.89|642.78|639.98|642.78|639.98|642.69|639.89|0
1647928330000|2022-03-22 05:52:10|642.69|639.89|642.69|639.89|642.69|639.89|642.69|639.89|0
1647928340000|2022-03-22 05:52:20|642.78|639.98|642.78|639.98|642.78|639.98|642.6|639.8|0
1647928350000|2022-03-22 05:52:30|642.6|639.8|642.6|639.8|642.6|639.8|642.6|639.8|0
1647928360000|2022-03-22 05:52:40|642.51|639.71|642.51|639.71|642.51|639.71|642.51|639.71|0
1647928370000|2022-03-22 05:52:50|642.42|639.62|642.51|639.71|642.51|639.71|642.24|639.44|0
1647928380000|2022-03-22 05:53:00|642.42|639.62|642.6|639.8|642.6|639.8|642.42|639.62|0
1647928390000|2022-03-22 05:53:10|642.42|639.62|642.6|639.8|642.6|639.8|642.42|639.62|0
1647928400000|2022-03-22 05:53:20|642.69|639.89|642.78|639.98|642.78|639.98|642.69|639.89|0
1647928410000|2022-03-22 05:53:30|642.96|640.16|643.14|640.34|643.14|640.34|642.96|640.16|0
1647928420000|2022-03-22 05:53:40|643.05|640.25|643.14|640.34|643.14|640.34|643.05|640.25|0
1647928440000|2022-03-22 05:54:00|642.96|640.16|643.14|640.34|643.14|640.34|642.96|640.16|0
1647928450000|2022-03-22 05:54:10|643.32|640.52|643.32|640.52|643.32|640.52|643.32|640.52|0
1647928460000|2022-03-22 05:54:20|643.14|640.34|643.23|640.43|643.23|640.43|643.14|640.34|0
1647928470000|2022-03-22 05:54:30|643.32|640.52|643.05|640.25|643.32|640.52|642.96|640.16|0
1647928480000|2022-03-22 05:54:40|643.14|640.34|643.05|640.25|643.14|640.34|643.05|640.25|0
1647928490000|2022-03-22 05:54:50|642.96|640.16|642.96|640.16|642.96|640.16|642.96|640.16|0
1647928500000|2022-03-22 05:55:00|642.87|640.07|642.96|640.16|642.96|640.16|642.87|640.07|0
1647928510000|2022-03-22 05:55:10|642.87|640.07|643.05|640.25|643.05|640.25|642.87|640.07|0
1647928520000|2022-03-22 05:55:20|643.14|640.34|642.96|640.16|643.14|640.34|642.96|640.16|0
1647928530000|2022-03-22 05:55:30|643.14|640.34|642.96|640.16|643.14|640.34|642.96|640.16|0
1647928550000|2022-03-22 05:55:50|642.78|639.98|642.87|640.07|642.87|640.07|642.78|639.98|0
1647928560000|2022-03-22 05:56:00|642.96|640.16|642.96|640.16|642.96|640.16|642.96|640.16|0
1647928570000|2022-03-22 05:56:10|643.14|640.34|642.96|640.16|643.14|640.34|642.96|640.16|0
1647928590000|2022-03-22 05:56:30|643.05|640.25|643.14|640.34|643.14|640.34|642.96|640.16|0
1647928600000|2022-03-22 05:56:40|642.96|640.16|643.05|640.25|643.14|640.34|642.96|640.16|0
1647928610000|2022-03-22 05:56:50|642.96|640.16|642.96|640.16|642.96|640.16|642.96|640.16|0
1647928620000|2022-03-22 05:57:00|643.05|640.25|643.05|640.25|643.14|640.34|643.05|640.25|0
1647928630000|2022-03-22 05:57:10|643.14|640.34|643.14|640.34|643.32|640.52|643.14|640.34|0
1647928660000|2022-03-22 05:57:40|643.23|640.43|643.14|640.34|643.23|640.43|643.14|640.34|0
1647928670000|2022-03-22 05:57:50|643.23|640.43|643.23|640.43|643.23|640.43|643.23|640.43|0
1647928680000|2022-03-22 05:58:00|643.14|640.34|643.05|640.25|643.14|640.34|642.96|640.16|0
1647928690000|2022-03-22 05:58:10|642.96|640.16|642.87|640.07|642.96|640.16|642.87|640.07|0
1647928700000|2022-03-22 05:58:20|642.78|639.98|642.78|639.98|642.78|639.98|642.78|639.98|0
1647928710000|2022-03-22 05:58:30|642.87|640.07|642.78|639.98|642.87|640.07|642.78|639.98|0
1647928720000|2022-03-22 05:58:40|642.96|640.16|642.87|640.07|642.96|640.16|642.87|640.07|0
1647928730000|2022-03-22 05:58:50|642.96|640.16|642.78|639.98|642.96|640.16|642.78|639.98|0
1647928740000|2022-03-22 05:59:00|642.96|640.16|642.78|639.98|642.96|640.16|642.68|639.88|0
1647928750000|2022-03-22 05:59:10|642.68|639.88|642.5|639.7|642.68|639.88|642.5|639.7|0
1647928760000|2022-03-22 05:59:20|642.42|639.62|642.42|639.62|642.42|639.62|642.23|639.43|0
1647928770000|2022-03-22 05:59:30|642.23|639.43|642.42|639.62|642.42|639.62|642.23|639.43|0
1647928780000|2022-03-22 05:59:40|642.32|639.52|642.42|639.62|642.42|639.62|642.23|639.43|0
1647928790000|2022-03-22 05:59:50|642.6|639.8|642.42|639.62|642.6|639.8|642.42|639.62|0
1647928800000|2022-03-22 06:00:00|642.23|639.43|642.42|639.62|642.42|639.62|642.23|639.43|0
1647928820000|2022-03-22 06:00:20|642.41|639.61|642.23|639.43|642.41|639.61|642.23|639.43|0
1647928830000|2022-03-22 06:00:30|642.05|639.25|641.69|638.89|642.05|639.25|641.69|638.89|0
1647928840000|2022-03-22 06:00:40|641.51|638.71|641.41|638.61|641.51|638.71|641.41|638.61|0
1647928850000|2022-03-22 06:00:50|641.33|638.53|641.51|638.71|641.51|638.71|641.33|638.53|0
1647928860000|2022-03-22 06:01:00|641.69|638.89|641.69|638.89|641.69|638.89|641.69|638.89|0
1647928880000|2022-03-22 06:01:20|641.87|639.07|641.87|639.07|641.87|639.07|641.87|639.07|0
1647928890000|2022-03-22 06:01:30|641.69|638.89|641.69|638.89|641.69|638.89|641.69|638.89|0
1647928900000|2022-03-22 06:01:40|641.78|638.98|642.23|639.43|642.23|639.43|641.78|638.98|0
1647928910000|2022-03-22 06:01:50|642.41|639.61|642.41|639.61|642.41|639.61|642.23|639.43|0
1647928930000|2022-03-22 06:02:10|642.5|639.7|642.41|639.61|642.5|639.7|642.41|639.61|0
1647928940000|2022-03-22 06:02:20|642.6|639.8|642.6|639.8|642.6|639.8|642.6|639.8|0
1647928950000|2022-03-22 06:02:30|642.78|639.98|642.78|639.98|642.78|639.98|642.78|639.98|0
1647928960000|2022-03-22 06:02:40|642.96|640.16|642.96|640.16|642.96|640.16|642.96|640.16|0
1647928970000|2022-03-22 06:02:50|642.86|640.06|642.78|639.98|642.86|640.06|642.78|639.98|0
1647928980000|2022-03-22 06:03:00|643.32|640.52|643.32|640.52|643.32|640.52|643.32|640.52|0
1647928990000|2022-03-22 06:03:10|643.5|640.7|643.86|641.06|643.86|641.06|643.5|640.7|0
1647929000000|2022-03-22 06:03:20|644.05|641.25|644.13|641.33|644.13|641.33|644.05|641.25|0
1647929010000|2022-03-22 06:03:30|644.23|641.43|644.23|641.43|644.23|641.43|644.13|641.33|0
1647929020000|2022-03-22 06:03:40|644.41|641.61|644.41|641.61|644.41|641.61|644.41|641.61|0
1647929030000|2022-03-22 06:03:50|644.23|641.43|644.23|641.43|644.23|641.43|644.23|641.43|0
1647929040000|2022-03-22 06:04:00|644.41|641.61|644.41|641.61|644.41|641.61|644.41|641.61|0
1647929050000|2022-03-22 06:04:10|644.23|641.43|643.68|640.88|644.23|641.43|643.68|640.88|0
1647929060000|2022-03-22 06:04:20|643.86|641.06|643.5|640.7|643.86|641.06|643.5|640.7|0
1647929070000|2022-03-22 06:04:30|643.68|640.88|643.77|640.97|643.77|640.97|643.68|640.88|0
1647929080000|2022-03-22 06:04:40|643.68|640.88|643.77|640.97|643.86|641.06|643.68|640.88|0
1647929090000|2022-03-22 06:04:50|643.68|640.88|643.86|641.06|643.86|641.06|643.68|640.88|0
1647929100000|2022-03-22 06:05:00|643.77|640.97|643.77|640.97|643.77|640.97|643.77|640.97|0
1647929110000|2022-03-22 06:05:10|643.68|640.88|643.5|640.7|643.68|640.88|643.5|640.7|0
1647929120000|2022-03-22 06:05:20|643.32|640.52|643.22|640.42|643.32|640.52|643.22|640.42|0
1647929130000|2022-03-22 06:05:30|643.32|640.52|643.5|640.7|643.5|640.7|643.32|640.52|0
1647929140000|2022-03-22 06:05:40|643.59|640.79|643.5|640.7|643.59|640.79|643.5|640.7|0
1647929150000|2022-03-22 06:05:50|643.59|640.79|643.5|640.7|643.59|640.79|643.5|640.7|0
1647929160000|2022-03-22 06:06:00|643.59|640.79|643.68|640.88|643.68|640.88|643.5|640.7|0
1647929170000|2022-03-22 06:06:10|643.59|640.79|643.68|640.88|643.68|640.88|643.59|640.79|0
1647929200000|2022-03-22 06:06:40|643.59|640.79|643.68|640.88|643.68|640.88|643.59|640.79|0
1647929210000|2022-03-22 06:06:50|643.86|641.06|643.68|640.88|643.86|641.06|643.68|640.88|0
1647929220000|2022-03-22 06:07:00|643.77|640.97|643.59|640.79|643.77|640.97|643.59|640.79|0
1647929230000|2022-03-22 06:07:10|643.5|640.7|643.41|640.61|643.5|640.7|643.32|640.52|0
1647929250000|2022-03-22 06:07:30|643.5|640.7|643.41|640.61|643.5|640.7|643.14|640.34|0
1647929260000|2022-03-22 06:07:40|643.32|640.52|643.32|640.52|643.32|640.52|643.32|640.52|0
1647929270000|2022-03-22 06:07:50|643.5|640.7|643.86|641.06|643.86|641.06|643.5|640.7|0
1647929280000|2022-03-22 06:08:00|643.95|641.15|643.86|641.06|643.95|641.15|643.86|641.06|0
1647929290000|2022-03-22 06:08:10|643.77|640.97|643.86|641.06|643.86|641.06|643.77|640.97|0
1647929300000|2022-03-22 06:08:20|643.95|641.15|643.86|641.06|643.95|641.15|643.86|641.06|0
1647929310000|2022-03-22 06:08:30|643.95|641.15|643.86|641.06|643.95|641.15|643.86|641.06|0
1647929320000|2022-03-22 06:08:40|643.95|641.15|643.68|640.88|643.95|641.15|643.68|640.88|0
1647929330000|2022-03-22 06:08:50|643.77|640.97|643.86|641.06|643.86|641.06|643.77|640.97|0
1647929340000|2022-03-22 06:09:00|643.77|640.97|643.86|641.06|643.86|641.06|643.77|640.97|0
1647929350000|2022-03-22 06:09:10|643.95|641.15|643.95|641.15|644.04|641.24|643.86|641.06|0
1647929360000|2022-03-22 06:09:20|643.86|641.06|643.95|641.15|643.95|641.15|643.86|641.06|0
1647929370000|2022-03-22 06:09:30|643.86|641.06|643.77|640.97|643.86|641.06|643.77|640.97|0
1647929380000|2022-03-22 06:09:40|643.86|641.06|643.59|640.79|643.86|641.06|643.5|640.7|0
1647929390000|2022-03-22 06:09:50|643.68|640.88|643.77|640.97|643.77|640.97|643.59|640.79|0
1647929400000|2022-03-22 06:10:00|643.86|641.06|643.77|640.97|643.86|641.06|643.77|640.97|0
1647929410000|2022-03-22 06:10:10|643.86|641.06|643.86|641.06|643.86|641.06|643.86|641.06|0
1647929430000|2022-03-22 06:10:30|643.68|640.88|643.59|640.79|643.68|640.88|643.59|640.79|0
1647929440000|2022-03-22 06:10:40|643.68|640.88|643.77|640.97|644.04|641.24|643.68|640.88|0
1647929450000|2022-03-22 06:10:50|643.68|640.88|643.68|640.88|643.68|640.88|643.5|640.7|0
1647929460000|2022-03-22 06:11:00|643.59|640.79|643.4|640.6|643.59|640.79|643.32|640.52|0
1647929470000|2022-03-22 06:11:10|643.5|640.7|643.68|640.88|643.68|640.88|643.5|640.7|0
1647929480000|2022-03-22 06:11:20|643.86|641.06|643.86|641.06|643.86|641.06|643.86|641.06|0
1647929490000|2022-03-22 06:11:30|643.77|640.97|643.58|640.78|643.77|640.97|643.58|640.78|0
1647929500000|2022-03-22 06:11:40|643.68|640.88|643.58|640.78|643.68|640.88|643.58|640.78|0
1647929510000|2022-03-22 06:11:50|643.5|640.7|643.5|640.7|643.5|640.7|643.5|640.7|0
1647929520000|2022-03-22 06:12:00|643.58|640.78|643.68|640.88|643.68|640.88|643.58|640.78|0
1647929530000|2022-03-22 06:12:10|643.86|641.06|643.86|641.06|643.86|641.06|643.68|640.88|0
1647929540000|2022-03-22 06:12:20|643.68|640.88|643.86|641.06|643.86|641.06|643.68|640.88|0
1647929560000|2022-03-22 06:12:40|643.77|640.97|643.86|641.06|643.86|641.06|643.77|640.97|0
1647929570000|2022-03-22 06:12:50|644.04|641.24|643.95|641.15|644.04|641.24|643.86|641.06|0
1647929580000|2022-03-22 06:13:00|644.04|641.24|644.04|641.24|644.04|641.24|644.04|641.24|0
1647929590000|2022-03-22 06:13:10|644.22|641.42|644.4|641.6|644.4|641.6|644.22|641.42|0
1647929600000|2022-03-22 06:13:20|644.31|641.51|644.59|641.79|644.59|641.79|644.31|641.51|0
1647929610000|2022-03-22 06:13:30|644.67|641.87|644.59|641.79|644.67|641.87|644.59|641.79|0
1647929620000|2022-03-22 06:13:40|644.67|641.87|644.67|641.87|644.77|641.97|644.67|641.87|0
1647929630000|2022-03-22 06:13:50|644.77|641.97|644.49|641.69|644.77|641.97|644.4|641.6|0
1647929640000|2022-03-22 06:14:00|644.4|641.6|644.4|641.6|644.4|641.6|644.4|641.6|0
1647929660000|2022-03-22 06:14:20|644.49|641.69|644.31|641.51|644.49|641.69|644.31|641.51|0
1647929670000|2022-03-22 06:14:30|644.4|641.6|644.22|641.42|644.4|641.6|644.22|641.42|0
1647929680000|2022-03-22 06:14:40|644.31|641.51|644.4|641.6|644.4|641.6|644.31|641.51|0
1647929690000|2022-03-22 06:14:50|644.31|641.51|644.4|641.6|644.4|641.6|644.31|641.51|0
1647929700000|2022-03-22 06:15:00|644.22|641.42|644.58|641.78|644.58|641.78|644.22|641.42|0
1647929710000|2022-03-22 06:15:10|644.49|641.69|644.4|641.6|644.49|641.69|644.4|641.6|0
1647929720000|2022-03-22 06:15:20|644.58|641.78|644.58|641.78|644.58|641.78|644.58|641.78|0
1647929730000|2022-03-22 06:15:30|644.77|641.97|644.77|641.97|644.77|641.97|644.77|641.97|0
1647929750000|2022-03-22 06:15:50|644.67|641.87|644.77|641.97|644.77|641.97|644.58|641.78|0
1647929760000|2022-03-22 06:16:00|644.58|641.78|644.67|641.87|644.67|641.87|644.58|641.78|0
1647929770000|2022-03-22 06:16:10|644.58|641.78|644.4|641.6|644.58|641.78|644.4|641.6|0
1647929780000|2022-03-22 06:16:20|645.13|642.33|644.95|642.15|645.13|642.33|644.95|642.15|0
1647929800000|2022-03-22 06:16:40|645.13|642.33|645.13|642.33|645.13|642.33|645.13|642.33|0
1647929810000|2022-03-22 06:16:50|645.31|642.51|645.31|642.51|645.31|642.51|645.13|642.33|0
1647929820000|2022-03-22 06:17:00|645.13|642.33|646.04|643.24|646.04|643.24|645.13|642.33|0
1647929830000|2022-03-22 06:17:10|645.85|643.05|645.85|643.05|645.85|643.05|645.67|642.87|0
1647929840000|2022-03-22 06:17:20|645.94|643.14|645.94|643.14|645.94|643.14|645.94|643.14|0
1647929850000|2022-03-22 06:17:30|646.4|643.6|646.4|643.6|646.4|643.6|646.4|643.6|0
1647929860000|2022-03-22 06:17:40|646.58|643.78|646.4|643.6|646.58|643.78|646.4|643.6|0
1647929880000|2022-03-22 06:18:00|646.22|643.42|646.22|643.42|646.22|643.42|646.22|643.42|0
1647929890000|2022-03-22 06:18:10|646.4|643.6|646.4|643.6|646.4|643.6|646.4|643.6|0
1647929900000|2022-03-22 06:18:20|646.58|643.78|646.4|643.6|646.58|643.78|646.4|643.6|0
1647929910000|2022-03-22 06:18:30|646.58|643.78|646.4|643.6|646.58|643.78|646.4|643.6|0
1647929920000|2022-03-22 06:18:40|646.49|643.69|646.4|643.6|646.49|643.69|646.4|643.6|0
1647929990000|2022-03-22 06:19:50|646.3|643.5|645.31|642.51|646.3|643.5|645.31|642.51|0
1647930000000|2022-03-22 06:20:00|645.49|642.69|645.31|642.51|645.49|642.69|645.31|642.51|0
1647930010000|2022-03-22 06:20:10|645.4|642.6|645.21|642.41|645.4|642.6|645.21|642.41|0
1647930020000|2022-03-22 06:20:20|645.31|642.51|645.49|642.69|645.49|642.69|645.31|642.51|0
1647930030000|2022-03-22 06:20:30|645.67|642.87|645.58|642.78|645.67|642.87|645.58|642.78|0
1647930040000|2022-03-22 06:20:40|645.49|642.69|645.58|642.78|645.58|642.78|645.49|642.69|0
1647930050000|2022-03-22 06:20:50|645.49|642.69|645.85|643.05|645.85|643.05|645.49|642.69|0
1647930060000|2022-03-22 06:21:00|645.67|642.87|645.67|642.87|645.76|642.96|645.67|642.87|0
1647930070000|2022-03-22 06:21:10|645.85|643.05|646.03|643.23|646.03|643.23|645.85|643.05|0
1647930080000|2022-03-22 06:21:20|645.94|643.14|646.03|643.23|646.03|643.23|645.94|643.14|0
1647930090000|2022-03-22 06:21:30|645.85|643.05|646.03|643.23|646.03|643.23|645.85|643.05|0
1647930100000|2022-03-22 06:21:40|645.85|643.05|645.94|643.14|645.94|643.14|645.85|643.05|0
1647930110000|2022-03-22 06:21:50|645.85|643.05|645.85|643.05|645.85|643.05|645.85|643.05|0
1647930130000|2022-03-22 06:22:10|645.76|642.96|645.67|642.87|645.76|642.96|645.67|642.87|0
1647930150000|2022-03-22 06:22:30|645.49|642.69|645.49|642.69|645.49|642.69|645.49|642.69|0
1647930180000|2022-03-22 06:23:00|645.31|642.51|645.49|642.69|645.49|642.69|645.31|642.51|0
1647930190000|2022-03-22 06:23:10|645.39|642.59|645.39|642.59|645.49|642.69|645.39|642.59|0
1647930200000|2022-03-22 06:23:20|645.31|642.51|645.39|642.59|645.49|642.69|645.31|642.51|0
1647930210000|2022-03-22 06:23:30|645.31|642.51|645.31|642.51|645.39|642.59|645.31|642.51|0
1647930220000|2022-03-22 06:23:40|645.39|642.59|645.31|642.51|645.39|642.59|645.31|642.51|0
1647930230000|2022-03-22 06:23:50|645.49|642.69|645.49|642.69|645.49|642.69|645.39|642.59|0
1647930240000|2022-03-22 06:24:00|645.39|642.59|645.39|642.59|645.39|642.59|645.39|642.59|0
1647930250000|2022-03-22 06:24:10|645.31|642.51|645.31|642.51|645.31|642.51|645.31|642.51|0
1647930270000|2022-03-22 06:24:30|645.39|642.59|645.39|642.59|645.39|642.59|645.39|642.59|0
1647930280000|2022-03-22 06:24:40|645.13|642.33|644.94|642.14|645.13|642.33|644.94|642.14|0
1647930290000|2022-03-22 06:24:50|644.76|641.96|644.67|641.87|644.76|641.96|644.58|641.78|0
1647930300000|2022-03-22 06:25:00|644.58|641.78|644.76|641.96|644.76|641.96|644.58|641.78|0
1647930310000|2022-03-22 06:25:10|644.58|641.78|644.58|641.78|644.58|641.78|644.58|641.78|0
1647930320000|2022-03-22 06:25:20|644.76|641.96|644.76|641.96|644.76|641.96|644.58|641.78|0
1647930330000|2022-03-22 06:25:30|644.58|641.78|644.58|641.78|644.58|641.78|644.58|641.78|0
1647930340000|2022-03-22 06:25:40|644.49|641.69|644.49|641.69|644.49|641.69|644.49|641.69|0
1647930350000|2022-03-22 06:25:50|644.58|641.78|644.58|641.78|644.67|641.87|644.58|641.78|0
1647930360000|2022-03-22 06:26:00|644.67|641.87|644.58|641.78|644.67|641.87|644.58|641.78|0
1647930380000|2022-03-22 06:26:20|644.67|641.87|644.49|641.69|644.67|641.87|644.49|641.69|0
1647930390000|2022-03-22 06:26:30|644.58|641.78|644.67|641.87|644.67|641.87|644.58|641.78|0
1647930400000|2022-03-22 06:26:40|644.58|641.78|644.58|641.78|644.58|641.78|644.58|641.78|0
1647930410000|2022-03-22 06:26:50|644.4|641.6|644.22|641.42|644.4|641.6|644.22|641.42|0
1647930420000|2022-03-22 06:27:00|644.4|641.6|644.4|641.6|644.4|641.6|644.22|641.42|0
1647930430000|2022-03-22 06:27:10|644.22|641.42|644.22|641.42|644.22|641.42|644.04|641.24|0
1647930440000|2022-03-22 06:27:20|644.04|641.24|643.85|641.05|644.04|641.24|643.85|641.05|0
1647930450000|2022-03-22 06:27:30|643.94|641.14|643.94|641.14|643.94|641.14|643.94|641.14|0
1647930460000|2022-03-22 06:27:40|643.85|641.05|643.85|641.05|644.04|641.24|643.85|641.05|0
1647930470000|2022-03-22 06:27:50|644.04|641.24|643.85|641.05|644.04|641.24|643.85|641.05|0
1647930480000|2022-03-22 06:28:00|643.67|640.87|643.49|640.69|643.67|640.87|643.49|640.69|0
1647930490000|2022-03-22 06:28:10|643.67|640.87|643.58|640.78|643.67|640.87|643.58|640.78|0
1647930500000|2022-03-22 06:28:20|643.49|640.69|643.67|640.87|643.67|640.87|643.49|640.69|0
1647930510000|2022-03-22 06:28:30|643.85|641.05|643.85|641.05|643.85|641.05|643.67|640.87|0
1647930520000|2022-03-22 06:28:40|644.03|641.23|644.03|641.23|644.03|641.23|644.03|641.23|0
1647930530000|2022-03-22 06:28:50|643.76|640.96|644.03|641.23|644.03|641.23|643.76|640.96|0
1647930540000|2022-03-22 06:29:00|644.22|641.42|644.22|641.42|644.22|641.42|644.22|641.42|0
1647930550000|2022-03-22 06:29:10|644.3|641.5|644.4|641.6|644.4|641.6|644.3|641.5|0
1647930560000|2022-03-22 06:29:20|644.22|641.42|644.22|641.42|644.22|641.42|644.22|641.42|0
1647930570000|2022-03-22 06:29:30|644.03|641.23|643.94|641.14|644.03|641.23|643.94|641.14|0
1647930580000|2022-03-22 06:29:40|643.85|641.05|644.03|641.23|644.03|641.23|643.85|641.05|0
1647930590000|2022-03-22 06:29:50|643.85|641.05|643.85|641.05|643.85|641.05|643.85|641.05|0
1647930620000|2022-03-22 06:30:20|643.94|641.14|643.94|641.14|643.94|641.14|643.94|641.14|0
1647930630000|2022-03-22 06:30:30|643.85|641.05|643.85|641.05|643.85|641.05|643.85|641.05|0
1647930640000|2022-03-22 06:30:40|643.67|640.87|643.67|640.87|643.67|640.87|643.58|640.78|0
1647930650000|2022-03-22 06:30:50|643.58|640.78|643.58|640.78|643.58|640.78|643.58|640.78|0
1647930660000|2022-03-22 06:31:00|643.67|640.87|643.67|640.87|643.76|640.96|643.67|640.87|0
1647930670000|2022-03-22 06:31:10|643.49|640.69|643.31|640.51|643.49|640.69|643.31|640.51|0
1647930680000|2022-03-22 06:31:20|643.13|640.33|643.03|640.23|643.13|640.33|642.95|640.15|0
1647930690000|2022-03-22 06:31:30|643.13|640.33|642.95|640.15|643.13|640.33|642.95|640.15|0
1647930700000|2022-03-22 06:31:40|643.03|640.23|643.13|640.33|643.13|640.33|643.03|640.23|0
1647930710000|2022-03-22 06:31:50|643.31|640.51|643.13|640.33|643.31|640.51|643.13|640.33|0
1647930720000|2022-03-22 06:32:00|642.95|640.15|642.95|640.15|643.13|640.33|642.95|640.15|0
1647930730000|2022-03-22 06:32:10|643.13|640.33|643.13|640.33|643.31|640.51|643.13|640.33|0
1647930750000|2022-03-22 06:32:30|643.21|640.41|643.13|640.33|643.21|640.41|643.13|640.33|0
1647930770000|2022-03-22 06:32:50|643.31|640.51|643.21|640.41|643.31|640.51|643.21|640.41|0
1647930780000|2022-03-22 06:33:00|643.31|640.51|643.21|640.41|643.31|640.51|643.21|640.41|0
1647930790000|2022-03-22 06:33:10|643.13|640.33|643.13|640.33|643.13|640.33|643.13|640.33|0
1647930800000|2022-03-22 06:33:20|643.31|640.51|643.21|640.41|643.31|640.51|643.21|640.41|0
1647930810000|2022-03-22 06:33:30|643.13|640.33|643.21|640.41|643.21|640.41|643.13|640.33|0
1647930820000|2022-03-22 06:33:40|643.13|640.33|643.13|640.33|643.13|640.33|643.13|640.33|0
1647930840000|2022-03-22 06:34:00|642.94|640.14|642.94|640.14|643.03|640.23|642.94|640.14|0
1647930860000|2022-03-22 06:34:20|643.13|640.33|642.94|640.14|643.13|640.33|642.94|640.14|0
1647930870000|2022-03-22 06:34:30|643.03|640.23|642.85|640.05|643.03|640.23|642.85|640.05|0
1647930880000|2022-03-22 06:34:40|642.94|640.14|643.13|640.33|643.13|640.33|642.94|640.14|0
1647930890000|2022-03-22 06:34:50|643.03|640.23|643.13|640.33|643.13|640.33|643.03|640.23|0
1647930910000|2022-03-22 06:35:10|643.31|640.51|643.31|640.51|643.31|640.51|643.31|640.51|0
1647930920000|2022-03-22 06:35:20|643.39|640.59|643.31|640.51|643.39|640.59|643.31|640.51|0
1647930930000|2022-03-22 06:35:30|643.49|640.69|643.49|640.69|643.49|640.69|643.49|640.69|0
1647930940000|2022-03-22 06:35:40|643.67|640.87|643.67|640.87|643.67|640.87|643.67|640.87|0
1647930960000|2022-03-22 06:36:00|643.57|640.77|643.57|640.77|643.67|640.87|643.57|640.77|0
1647930970000|2022-03-22 06:36:10|643.49|640.69|643.57|640.77|643.67|640.87|643.49|640.69|0
1647930980000|2022-03-22 06:36:20|643.67|640.87|643.67|640.87|643.67|640.87|643.67|640.87|0
1647931000000|2022-03-22 06:36:40|643.76|640.96|643.67|640.87|643.76|640.96|643.67|640.87|0
1647931010000|2022-03-22 06:36:50|643.49|640.69|643.49|640.69|643.49|640.69|643.49|640.69|0
1647931020000|2022-03-22 06:37:00|643.67|640.87|643.67|640.87|643.76|640.96|643.67|640.87|0
1647931040000|2022-03-22 06:37:20|643.57|640.77|643.57|640.77|643.57|640.77|643.57|640.77|0
1647931050000|2022-03-22 06:37:30|643.67|640.87|643.76|640.96|643.76|640.96|643.67|640.87|0
1647931060000|2022-03-22 06:37:40|643.67|640.87|643.67|640.87|643.67|640.87|643.67|640.87|0
1647931080000|2022-03-22 06:38:00|643.57|640.77|643.67|640.87|643.67|640.87|643.57|640.77|0
1647931130000|2022-03-22 06:38:50|643.85|641.05|643.85|641.05|643.85|641.05|643.85|641.05|0
1647931140000|2022-03-22 06:39:00|644.66|641.86|644.57|641.77|644.66|641.86|644.48|641.68|0
1647931150000|2022-03-22 06:39:10|644.76|641.96|644.94|642.14|644.94|642.14|644.76|641.96|0
1647931160000|2022-03-22 06:39:20|645.02|642.22|645.3|642.5|645.3|642.5|645.02|642.22|0
1647931170000|2022-03-22 06:39:30|645.48|642.68|645.3|642.5|645.48|642.68|645.3|642.5|0
1647931180000|2022-03-22 06:39:40|645.21|642.41|645.12|642.32|645.21|642.41|645.12|642.32|0
1647931190000|2022-03-22 06:39:50|645.3|642.5|645.3|642.5|645.3|642.5|645.3|642.5|0
1647931200000|2022-03-22 06:40:00|645.66|642.86|645.66|642.86|645.66|642.86|645.66|642.86|0
1647931210000|2022-03-22 06:40:10|645.84|643.04|645.84|643.04|645.84|643.04|645.84|643.04|0
1647931220000|2022-03-22 06:40:20|645.66|642.86|645.48|642.68|645.66|642.86|645.48|642.68|0
1647931230000|2022-03-22 06:40:30|645.3|642.5|645.3|642.5|645.3|642.5|645.3|642.5|0
1647931250000|2022-03-22 06:40:50|645.12|642.32|644.57|641.77|645.12|642.32|644.57|641.77|0
1647931260000|2022-03-22 06:41:00|644.66|641.86|644.57|641.77|644.66|641.86|644.57|641.77|0
1647931270000|2022-03-22 06:41:10|644.76|641.96|644.66|641.86|644.76|641.96|644.66|641.86|0
1647931280000|2022-03-22 06:41:20|644.57|641.77|644.76|641.96|644.76|641.96|644.57|641.77|0
1647931300000|2022-03-22 06:41:40|644.66|641.86|644.66|641.86|644.66|641.86|644.66|641.86|0
1647931310000|2022-03-22 06:41:50|644.57|641.77|644.39|641.59|644.57|641.77|644.39|641.59|0
1647931320000|2022-03-22 06:42:00|644.3|641.5|644.21|641.41|644.3|641.5|644.21|641.41|0
1647931330000|2022-03-22 06:42:10|644.3|641.5|644.39|641.59|644.39|641.59|644.3|641.5|0
1647931340000|2022-03-22 06:42:20|644.57|641.77|644.57|641.77|644.57|641.77|644.57|641.77|0
1647931350000|2022-03-22 06:42:30|644.48|641.68|644.57|641.77|644.57|641.77|644.48|641.68|0
1647931360000|2022-03-22 06:42:40|644.39|641.59|644.21|641.41|644.39|641.59|644.21|641.41|0
1647931370000|2022-03-22 06:42:50|644.03|641.23|644.03|641.23|644.03|641.23|644.03|641.23|0
1647931380000|2022-03-22 06:43:00|643.85|641.05|643.67|640.87|643.85|641.05|643.67|640.87|0
1647931390000|2022-03-22 06:43:10|643.48|640.68|643.67|640.87|643.67|640.87|643.48|640.68|0
1647931400000|2022-03-22 06:43:20|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647931430000|2022-03-22 06:43:50|643.67|640.87|643.67|640.87|643.67|640.87|643.67|640.87|0
1647931440000|2022-03-22 06:44:00|643.85|641.05|643.93|641.13|643.93|641.13|643.85|641.05|0
1647931450000|2022-03-22 06:44:10|643.85|641.05|643.85|641.05|643.85|641.05|643.85|641.05|0
1647931460000|2022-03-22 06:44:20|643.48|640.68|643.39|640.59|643.67|640.87|643.39|640.59|0
1647931470000|2022-03-22 06:44:30|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647931480000|2022-03-22 06:44:40|643.48|640.68|643.57|640.77|643.67|640.87|643.48|640.68|0
1647931490000|2022-03-22 06:44:50|643.67|640.87|643.85|641.05|643.85|641.05|643.67|640.87|0
1647931500000|2022-03-22 06:45:00|643.75|640.95|643.67|640.87|643.75|640.95|643.67|640.87|0
1647931510000|2022-03-22 06:45:10|643.85|641.05|643.75|640.95|643.85|641.05|643.75|640.95|0
1647931520000|2022-03-22 06:45:20|643.85|641.05|643.85|641.05|643.85|641.05|643.75|640.95|0
1647931540000|2022-03-22 06:45:40|643.66|640.86|643.57|640.77|643.75|640.95|643.57|640.77|0
1647931550000|2022-03-22 06:45:50|643.48|640.68|643.3|640.5|643.48|640.68|643.3|640.5|0
1647931560000|2022-03-22 06:46:00|643.39|640.59|643.57|640.77|643.66|640.86|643.39|640.59|0
1647931570000|2022-03-22 06:46:10|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647931580000|2022-03-22 06:46:20|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647931590000|2022-03-22 06:46:30|643.39|640.59|643.48|640.68|643.48|640.68|643.39|640.59|0
1647931610000|2022-03-22 06:46:50|643.66|640.86|643.85|641.05|643.85|641.05|643.66|640.86|0
1647931620000|2022-03-22 06:47:00|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647931630000|2022-03-22 06:47:10|643.57|640.77|643.21|640.41|643.57|640.77|643.21|640.41|0
1647931640000|2022-03-22 06:47:20|643.12|640.32|643.3|640.5|643.3|640.5|643.12|640.32|0
1647931650000|2022-03-22 06:47:30|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647931660000|2022-03-22 06:47:40|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647931670000|2022-03-22 06:47:50|643.12|640.32|643.12|640.32|643.12|640.32|643.12|640.32|0
1647931680000|2022-03-22 06:48:00|643.3|640.5|642.76|639.96|643.3|640.5|642.76|639.96|0
1647931690000|2022-03-22 06:48:10|642.94|640.14|642.94|640.14|642.94|640.14|642.76|639.96|0
1647931700000|2022-03-22 06:48:20|643.12|640.32|643.12|640.32|643.12|640.32|643.12|640.32|0
1647931710000|2022-03-22 06:48:30|642.94|640.14|643.12|640.32|643.12|640.32|642.94|640.14|0
1647931720000|2022-03-22 06:48:40|643.03|640.23|643.03|640.23|643.12|640.32|642.94|640.14|0
1647931730000|2022-03-22 06:48:50|642.94|640.14|642.76|639.96|642.94|640.14|642.76|639.96|0
1647931740000|2022-03-22 06:49:00|642.94|640.14|642.94|640.14|642.94|640.14|642.94|640.14|0
1647931750000|2022-03-22 06:49:10|642.76|639.96|642.94|640.14|642.94|640.14|642.76|639.96|0
1647931760000|2022-03-22 06:49:20|642.84|640.04|643.12|640.32|643.12|640.32|642.84|640.04|0
1647931770000|2022-03-22 06:49:30|643.02|640.22|642.94|640.14|643.02|640.22|642.94|640.14|0
1647931780000|2022-03-22 06:49:40|643.02|640.22|643.57|640.77|643.57|640.77|643.02|640.22|0
1647931790000|2022-03-22 06:49:50|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647931800000|2022-03-22 06:50:00|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647931810000|2022-03-22 06:50:10|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647931820000|2022-03-22 06:50:20|643.48|640.68|643.3|640.5|643.48|640.68|643.3|640.5|0
1647931840000|2022-03-22 06:50:40|643.12|640.32|642.84|640.04|643.12|640.32|642.84|640.04|0
1647931850000|2022-03-22 06:50:50|642.76|639.96|642.84|640.04|642.84|640.04|642.76|639.96|0
1647931860000|2022-03-22 06:51:00|642.94|640.14|642.94|640.14|642.94|640.14|642.94|640.14|0
1647931870000|2022-03-22 06:51:10|643.12|640.32|644.03|641.23|644.03|641.23|643.12|640.32|0
1647931880000|2022-03-22 06:51:20|643.93|641.13|643.93|641.13|643.93|641.13|643.93|641.13|0
1647931890000|2022-03-22 06:51:30|643.84|641.04|643.48|640.68|643.84|641.04|643.48|640.68|0
1647931900000|2022-03-22 06:51:40|643.57|640.77|643.48|640.68|643.57|640.77|643.48|640.68|0
1647931910000|2022-03-22 06:51:50|643.66|640.86|643.57|640.77|643.66|640.86|643.57|640.77|0
1647931920000|2022-03-22 06:52:00|643.66|640.86|643.48|640.68|643.66|640.86|643.48|640.68|0
1647931930000|2022-03-22 06:52:10|643.66|640.86|643.84|641.04|643.84|641.04|643.66|640.86|0
1647931950000|2022-03-22 06:52:30|644.02|641.22|643.84|641.04|644.02|641.22|643.84|641.04|0
1647931960000|2022-03-22 06:52:40|644.29|641.49|644.21|641.41|644.29|641.49|644.21|641.41|0
1647931970000|2022-03-22 06:52:50|644.02|641.22|644.02|641.22|644.02|641.22|644.02|641.22|0
1647931980000|2022-03-22 06:53:00|643.93|641.13|644.21|641.41|644.21|641.41|643.93|641.13|0
1647931990000|2022-03-22 06:53:10|644.02|641.22|643.84|641.04|644.02|641.22|643.84|641.04|0
1647932000000|2022-03-22 06:53:20|643.75|640.95|643.84|641.04|643.84|641.04|643.66|640.86|0
1647932010000|2022-03-22 06:53:30|643.75|640.95|643.75|640.95|643.75|640.95|643.66|640.86|0
1647932020000|2022-03-22 06:53:40|643.66|640.86|643.75|640.95|643.75|640.95|643.66|640.86|0
1647932030000|2022-03-22 06:53:50|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1647932040000|2022-03-22 06:54:00|643.75|640.95|643.84|641.04|644.02|641.22|643.75|640.95|0
1647932050000|2022-03-22 06:54:10|643.93|641.13|643.66|640.86|643.93|641.13|643.66|640.86|0
1647932060000|2022-03-22 06:54:20|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1647932080000|2022-03-22 06:54:40|643.66|640.86|643.12|640.32|643.66|640.86|643.12|640.32|0
1647932090000|2022-03-22 06:54:50|643.02|640.22|643.02|640.22|643.02|640.22|642.94|640.14|0
1647932100000|2022-03-22 06:55:00|643.12|640.32|643.3|640.5|643.3|640.5|643.12|640.32|0
1647932110000|2022-03-22 06:55:10|643.12|640.32|643.2|640.4|643.2|640.4|643.12|640.32|0
1647932120000|2022-03-22 06:55:20|643.12|640.32|643.66|640.86|643.66|640.86|643.12|640.32|0
1647932130000|2022-03-22 06:55:30|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1647932150000|2022-03-22 06:55:50|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647932160000|2022-03-22 06:56:00|643.84|641.04|643.84|641.04|643.84|641.04|643.75|640.95|0
1647932170000|2022-03-22 06:56:10|643.75|640.95|643.75|640.95|643.84|641.04|643.75|640.95|0
1647932180000|2022-03-22 06:56:20|643.66|640.86|643.75|640.95|643.75|640.95|643.66|640.86|0
1647932190000|2022-03-22 06:56:30|643.66|640.86|643.48|640.68|643.66|640.86|643.48|640.68|0
1647932200000|2022-03-22 06:56:40|643.66|640.86|643.66|640.86|643.66|640.86|643.66|640.86|0
1647932220000|2022-03-22 06:57:00|643.84|641.04|643.93|641.13|643.93|641.13|643.84|641.04|0
1647932230000|2022-03-22 06:57:10|643.84|641.04|643.84|641.04|643.84|641.04|643.84|641.04|0
1647932240000|2022-03-22 06:57:20|643.75|640.95|643.66|640.86|643.75|640.95|643.66|640.86|0
1647932250000|2022-03-22 06:57:30|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647932260000|2022-03-22 06:57:40|643.57|640.77|643.48|640.68|643.57|640.77|643.48|640.68|0
1647932270000|2022-03-22 06:57:50|643.57|640.77|643.66|640.86|643.66|640.86|643.57|640.77|0
1647932280000|2022-03-22 06:58:00|643.75|640.95|643.75|640.95|643.75|640.95|643.66|640.86|0
1647932290000|2022-03-22 06:58:10|643.66|640.86|643.84|641.04|643.84|641.04|643.66|640.86|0
1647932300000|2022-03-22 06:58:20|643.66|640.86|643.66|640.86|643.75|640.95|643.66|640.86|0
1647932310000|2022-03-22 06:58:30|643.75|640.95|643.57|640.77|643.75|640.95|643.57|640.77|0
1647932320000|2022-03-22 06:58:40|643.48|640.68|643.56|640.76|643.56|640.76|643.48|640.68|0
1647932330000|2022-03-22 06:58:50|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647932340000|2022-03-22 06:59:00|643.66|640.86|643.48|640.68|643.66|640.86|643.48|640.68|0
1647932350000|2022-03-22 06:59:10|643.56|640.76|643.66|640.86|643.66|640.86|643.48|640.68|0
1647932360000|2022-03-22 06:59:20|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647932370000|2022-03-22 06:59:30|643.3|640.5|643.3|640.5|643.3|640.5|643.3|640.5|0
1647932380000|2022-03-22 06:59:40|643.11|640.31|642.93|640.13|643.11|640.31|642.93|640.13|0
1647932390000|2022-03-22 06:59:50|642.75|639.95|642.93|640.13|642.93|640.13|642.75|639.95|0
1647932400000|2022-03-22 07:00:00|643.3|640.5|643.48|640.68|643.48|640.68|643.3|640.5|0
1647932410000|2022-03-22 07:00:10|643.3|640.5|643.2|640.4|643.3|640.5|643.2|640.4|0
1647932420000|2022-03-22 07:00:20|643.02|640.22|642.93|640.13|643.11|640.31|642.93|640.13|0
1647932430000|2022-03-22 07:00:30|643.11|640.31|642.75|639.95|643.11|640.31|642.75|639.95|0
1647932440000|2022-03-22 07:00:40|642.48|639.68|642.03|639.23|642.48|639.68|642.03|639.23|0
1647932450000|2022-03-22 07:00:50|641.93|639.13|642.03|639.23|642.03|639.23|641.93|639.13|0
1647932460000|2022-03-22 07:01:00|642.21|639.41|642.21|639.41|642.39|639.59|642.21|639.41|0
1647932470000|2022-03-22 07:01:10|642.39|639.59|642.57|639.77|642.57|639.77|642.39|639.59|0
1647932480000|2022-03-22 07:01:20|642.48|639.68|642.39|639.59|642.57|639.77|642.39|639.59|0
1647932500000|2022-03-22 07:01:40|642.48|639.68|642.48|639.68|642.48|639.68|642.48|639.68|0
1647932510000|2022-03-22 07:01:50|642.57|639.77|642.75|639.95|642.75|639.95|642.57|639.77|0
1647932520000|2022-03-22 07:02:00|642.39|639.59|642.39|639.59|642.39|639.59|642.39|639.59|0
1647932540000|2022-03-22 07:02:20|642.57|639.77|642.21|639.41|642.57|639.77|642.21|639.41|0
1647932570000|2022-03-22 07:02:50|642.39|639.59|642.57|639.77|642.57|639.77|642.39|639.59|0
1647932580000|2022-03-22 07:03:00|643.74|640.94|643.29|640.49|643.74|640.94|643.29|640.49|0
1647932590000|2022-03-22 07:03:10|643.48|640.68|643.29|640.49|643.48|640.68|643.29|640.49|0
1647932600000|2022-03-22 07:03:20|643.38|640.58|643.2|640.4|643.38|640.58|643.11|640.31|0
1647932610000|2022-03-22 07:03:30|643.11|640.31|643.11|640.31|643.11|640.31|643.11|640.31|0
1647932620000|2022-03-22 07:03:40|643.2|640.4|643.29|640.49|643.29|640.49|643.2|640.4|0
1647932630000|2022-03-22 07:03:50|643.48|640.68|643.48|640.68|643.48|640.68|643.48|640.68|0
1647932640000|2022-03-22 07:04:00|644.2|641.4|644.29|641.49|644.29|641.49|644.2|641.4|0
1647932650000|2022-03-22 07:04:10|644.2|641.4|644.65|641.85|644.75|641.95|644.2|641.4|0
1647932660000|2022-03-22 07:04:20|644.75|641.95|644.65|641.85|644.75|641.95|644.65|641.85|0
1647932670000|2022-03-22 07:04:30|644.02|641.22|644.02|641.22|644.02|641.22|644.02|641.22|0
1647932680000|2022-03-22 07:04:40|643.93|641.13|644.2|641.4|644.2|641.4|643.93|641.13|0
1647932690000|2022-03-22 07:04:50|644.11|641.31|643.48|640.68|644.11|641.31|643.48|640.68|0
1647932700000|2022-03-22 07:05:00|643.82|641.42|643.82|641.42|643.91|641.51|643.82|641.42|0
1647932710000|2022-03-22 07:05:10|643.91|641.51|643.82|641.42|643.91|641.51|643.82|641.42|0
1647932720000|2022-03-22 07:05:20|644|641.6|643.82|641.42|644|641.6|643.82|641.42|0
1647932730000|2022-03-22 07:05:30|643.46|641.06|643.46|641.06|643.46|641.06|643.46|641.06|0
1647932740000|2022-03-22 07:05:40|643.54|641.14|643.36|640.96|643.64|641.24|643.36|640.96|0
1647932750000|2022-03-22 07:05:50|643.46|641.06|643.54|641.14|643.54|641.14|643.46|641.06|0
1647932760000|2022-03-22 07:06:00|643.64|641.24|643.64|641.24|643.64|641.24|643.64|641.24|0
1647932770000|2022-03-22 07:06:10|644|641.6|644.18|641.78|644.18|641.78|644|641.6|0
1647932780000|2022-03-22 07:06:20|644|641.6|643.91|641.51|644|641.6|643.91|641.51|0
1647932790000|2022-03-22 07:06:30|644.18|641.78|644.45|642.05|644.45|642.05|644.18|641.78|0
1647932800000|2022-03-22 07:06:40|644.54|642.14|644.36|641.96|644.54|642.14|644.36|641.96|0
1647932810000|2022-03-22 07:06:50|644.18|641.78|644.09|641.69|644.18|641.78|644.09|641.69|0
1647932820000|2022-03-22 07:07:00|644|641.6|644.09|641.69|644.09|641.69|644|641.6|0
1647932830000|2022-03-22 07:07:10|644|641.6|643.64|641.24|644|641.6|643.64|641.24|0
1647932840000|2022-03-22 07:07:20|643.72|641.32|643.82|641.42|643.82|641.42|643.72|641.32|0
1647932850000|2022-03-22 07:07:30|643.72|641.32|644|641.6|644|641.6|643.72|641.32|0
1647932860000|2022-03-22 07:07:40|643.91|641.51|643.54|641.14|644|641.6|643.54|641.14|0
1647932870000|2022-03-22 07:07:50|643.46|641.06|643.46|641.06|643.46|641.06|643.36|640.96|0
1647932880000|2022-03-22 07:08:00|643.54|641.14|644.18|641.78|644.18|641.78|643.54|641.14|0
1647932890000|2022-03-22 07:08:10|644.36|641.96|644.54|642.14|644.63|642.23|644.36|641.96|0
1647932900000|2022-03-22 07:08:20|644.36|641.96|644.45|642.05|644.54|642.14|644.36|641.96|0
1647932910000|2022-03-22 07:08:30|644.54|642.14|644.54|642.14|644.54|642.14|644.45|642.05|0
1647932920000|2022-03-22 07:08:40|644.36|641.96|644.54|642.14|644.63|642.23|644.36|641.96|0
1647932930000|2022-03-22 07:08:50|644.36|641.96|644.73|642.33|644.73|642.33|644.36|641.96|0
1647932940000|2022-03-22 07:09:00|644.91|642.51|644.91|642.51|645.09|642.69|644.91|642.51|0
1647932950000|2022-03-22 07:09:10|644.99|642.59|644.99|642.59|644.99|642.59|644.99|642.59|0
1647932960000|2022-03-22 07:09:20|645.09|642.69|644.91|642.51|645.09|642.69|644.91|642.51|0
1647932970000|2022-03-22 07:09:30|645.09|642.69|645.09|642.69|645.09|642.69|645.09|642.69|0
1647932980000|2022-03-22 07:09:40|644.91|642.51|644.54|642.14|644.91|642.51|644.54|642.14|0
1647932990000|2022-03-22 07:09:50|644.36|641.96|644.36|641.96|644.36|641.96|644.36|641.96|0
1647933000000|2022-03-22 07:10:00|644|641.6|644.27|641.87|644.27|641.87|644|641.6|0
1647933010000|2022-03-22 07:10:10|644.18|641.78|644.09|641.69|644.18|641.78|644|641.6|0
1647933020000|2022-03-22 07:10:20|644.27|641.87|644.36|641.96|644.36|641.96|644.27|641.87|0
1647933030000|2022-03-22 07:10:30|644.18|641.78|644|641.6|644.18|641.78|644|641.6|0
1647933040000|2022-03-22 07:10:40|643.9|641.5|644|641.6|644|641.6|643.82|641.42|0
1647933050000|2022-03-22 07:10:50|644.18|641.78|644.18|641.78|644.18|641.78|644.18|641.78|0
1647933060000|2022-03-22 07:11:00|644.36|641.96|644.36|641.96|644.36|641.96|644.36|641.96|0
1647933070000|2022-03-22 07:11:10|644.27|641.87|644.36|641.96|644.36|641.96|644.27|641.87|0
1647933080000|2022-03-22 07:11:20|644.27|641.87|644.36|641.96|644.36|641.96|644.18|641.78|0
1647933090000|2022-03-22 07:11:30|644.27|641.87|644.18|641.78|644.27|641.87|644.18|641.78|0
1647933100000|2022-03-22 07:11:40|644.27|641.87|644.45|642.05|644.54|642.14|644.27|641.87|0
1647933110000|2022-03-22 07:11:50|644.63|642.23|644.63|642.23|644.72|642.32|644.63|642.23|0
1647933120000|2022-03-22 07:12:00|644.54|642.14|644.45|642.05|644.63|642.23|644.45|642.05|0
1647933130000|2022-03-22 07:12:10|644.54|642.14|644.54|642.14|644.72|642.32|644.54|642.14|0
1647933140000|2022-03-22 07:12:20|644.63|642.23|644.63|642.23|644.72|642.32|644.63|642.23|0
1647933150000|2022-03-22 07:12:30|644.72|642.32|644.99|642.59|645.09|642.69|644.72|642.32|0
1647933160000|2022-03-22 07:12:40|645.09|642.69|644.99|642.59|645.09|642.69|644.99|642.59|0
1647933170000|2022-03-22 07:12:50|644.72|642.32|644.63|642.23|644.72|642.32|644.63|642.23|0
1647933180000|2022-03-22 07:13:00|644.72|642.32|644.81|642.41|644.99|642.59|644.72|642.32|0
1647933190000|2022-03-22 07:13:10|644.63|642.23|644.63|642.23|644.72|642.32|644.54|642.14|0
1647933200000|2022-03-22 07:13:20|644.72|642.32|644.72|642.32|644.81|642.41|644.72|642.32|0
1647933210000|2022-03-22 07:13:30|644.54|642.14|644.54|642.14|644.54|642.14|644.54|642.14|0
1647933220000|2022-03-22 07:13:40|644.45|642.05|644.54|642.14|644.54|642.14|644.45|642.05|0
1647933230000|2022-03-22 07:13:50|644.63|642.23|644.36|641.96|644.63|642.23|644.36|641.96|0
1647933240000|2022-03-22 07:14:00|644.45|642.05|644.63|642.23|644.72|642.32|644.45|642.05|0
1647933250000|2022-03-22 07:14:10|644.54|642.14|644.54|642.14|644.63|642.23|644.45|642.05|0
1647933260000|2022-03-22 07:14:20|644.45|642.05|644.72|642.32|644.72|642.32|644.45|642.05|0
1647933270000|2022-03-22 07:14:30|644.63|642.23|644.63|642.23|644.72|642.32|644.63|642.23|0
1647933280000|2022-03-22 07:14:40|644.72|642.32|644.72|642.32|644.72|642.32|644.72|642.32|0
1647933290000|2022-03-22 07:14:50|645.09|642.69|644.9|642.5|645.09|642.69|644.9|642.5|0
1647933300000|2022-03-22 07:15:00|645.09|642.69|645.09|642.69|645.09|642.69|644.9|642.5|0
1647933310000|2022-03-22 07:15:10|645.17|642.77|645.17|642.77|645.27|642.87|645.17|642.77|0
1647933320000|2022-03-22 07:15:20|645.27|642.87|645.45|643.05|645.45|643.05|645.27|642.87|0
1647933330000|2022-03-22 07:15:30|645.17|642.77|645.17|642.77|645.17|642.77|644.99|642.59|0
1647933340000|2022-03-22 07:15:40|645.27|642.87|645.35|642.95|645.35|642.95|645.27|642.87|0
1647933350000|2022-03-22 07:15:50|645.27|642.87|645.45|643.05|645.45|643.05|645.27|642.87|0
1647933360000|2022-03-22 07:16:00|645.54|643.14|645.81|643.41|645.81|643.41|645.54|643.14|0
1647933370000|2022-03-22 07:16:10|645.63|643.23|645.63|643.23|645.63|643.23|645.63|643.23|0
1647933380000|2022-03-22 07:16:20|645.45|643.05|645.45|643.05|645.45|643.05|645.45|643.05|0
1647933390000|2022-03-22 07:16:30|645.54|643.14|645.54|643.14|645.54|643.14|645.54|643.14|0
1647933400000|2022-03-22 07:16:40|645.63|643.23|645.72|643.32|645.72|643.32|645.63|643.23|0
1647933410000|2022-03-22 07:16:50|645.63|643.23|646.54|644.14|646.54|644.14|645.63|643.23|0
1647933420000|2022-03-22 07:17:00|646.36|643.96|646.26|643.86|646.36|643.96|646.17|643.77|0
1647933430000|2022-03-22 07:17:10|646.36|643.96|646.36|643.96|646.54|644.14|646.36|643.96|0
1647933440000|2022-03-22 07:17:20|646.17|643.77|646.17|643.77|646.17|643.77|646.17|643.77|0
1647933450000|2022-03-22 07:17:30|646.26|643.86|646.17|643.77|646.36|643.96|646.17|643.77|0
1647933460000|2022-03-22 07:17:40|646.26|643.86|645.99|643.59|646.26|643.86|645.99|643.59|0
1647933470000|2022-03-22 07:17:50|645.9|643.5|645.99|643.59|645.99|643.59|645.9|643.5|0
1647933480000|2022-03-22 07:18:00|645.81|643.41|646.44|644.04|646.44|644.04|645.81|643.41|0
1647933490000|2022-03-22 07:18:10|646.36|643.96|646.54|644.14|646.54|644.14|646.36|643.96|0
1647933500000|2022-03-22 07:18:20|646.72|644.32|646.9|644.5|646.9|644.5|646.72|644.32|0
1647933510000|2022-03-22 07:18:30|646.72|644.32|646.54|644.14|646.72|644.32|646.54|644.14|0
1647933520000|2022-03-22 07:18:40|646.72|644.32|646.72|644.32|646.72|644.32|646.72|644.32|0
1647933530000|2022-03-22 07:18:50|646.54|644.14|646.54|644.14|646.72|644.32|646.54|644.14|0
1647933540000|2022-03-22 07:19:00|646.62|644.22|646.9|644.5|646.9|644.5|646.62|644.22|0
1647933550000|2022-03-22 07:19:10|646.81|644.41|646.72|644.32|646.81|644.41|646.72|644.32|0
1647933570000|2022-03-22 07:19:30|646.62|644.22|646.62|644.22|646.62|644.22|646.62|644.22|0
1647933580000|2022-03-22 07:19:40|646.54|644.14|646.35|643.95|646.54|644.14|646.26|643.86|0
1647933590000|2022-03-22 07:19:50|646.54|644.14|646.54|644.14|646.54|644.14|646.54|644.14|0
1647933600000|2022-03-22 07:20:00|646.72|644.32|646.9|644.5|646.9|644.5|646.72|644.32|0
1647933610000|2022-03-22 07:20:10|647.08|644.68|647.08|644.68|647.08|644.68|647.08|644.68|0
1647933620000|2022-03-22 07:20:20|646.81|644.41|646.44|644.04|646.81|644.41|646.44|644.04|0
1647933630000|2022-03-22 07:20:30|646.72|644.32|646.72|644.32|646.81|644.41|646.72|644.32|0
1647933640000|2022-03-22 07:20:40|646.9|644.5|646.99|644.59|646.99|644.59|646.9|644.5|0
1647933650000|2022-03-22 07:20:50|647.08|644.68|647.63|645.23|647.63|645.23|647.08|644.68|0
1647933660000|2022-03-22 07:21:00|647.44|645.04|647.44|645.04|647.44|645.04|647.44|645.04|0
1647933670000|2022-03-22 07:21:10|647.08|644.68|647.26|644.86|647.26|644.86|647.08|644.68|0
1647933680000|2022-03-22 07:21:20|647.17|644.77|647.26|644.86|647.26|644.86|647.17|644.77|0
1647933690000|2022-03-22 07:21:30|647.08|644.68|647.08|644.68|647.08|644.68|647.08|644.68|0
1647933710000|2022-03-22 07:21:50|647.17|644.77|647.08|644.68|647.17|644.77|647.08|644.68|0
1647933720000|2022-03-22 07:22:00|647.26|644.86|646.9|644.5|647.26|644.86|646.9|644.5|0
1647933730000|2022-03-22 07:22:10|647.17|644.77|647.44|645.04|647.44|645.04|647.08|644.68|0
1647933740000|2022-03-22 07:22:20|646.9|644.5|646.9|644.5|646.9|644.5|646.9|644.5|0
1647933750000|2022-03-22 07:22:30|647.08|644.68|646.8|644.4|647.08|644.68|646.8|644.4|0
1647933760000|2022-03-22 07:22:40|646.72|644.32|646.44|644.04|646.72|644.32|646.35|643.95|0
1647933770000|2022-03-22 07:22:50|646.35|643.95|646.44|644.04|646.54|644.14|646.35|643.95|0
1647933780000|2022-03-22 07:23:00|646.54|644.14|646.54|644.14|646.54|644.14|646.54|644.14|0
1647933790000|2022-03-22 07:23:10|646.72|644.32|646.9|644.5|646.9|644.5|646.72|644.32|0
1647933800000|2022-03-22 07:23:20|646.8|644.4|646.9|644.5|646.9|644.5|646.8|644.4|0
1647933810000|2022-03-22 07:23:30|646.99|644.59|646.99|644.59|646.99|644.59|646.9|644.5|0
1647933820000|2022-03-22 07:23:40|647.17|644.77|647.26|644.86|647.26|644.86|647.17|644.77|0
1647933830000|2022-03-22 07:23:50|647.44|645.04|647.44|645.04|647.44|645.04|647.44|645.04|0
1647933840000|2022-03-22 07:24:00|647.26|644.86|647.44|645.04|647.44|645.04|647.26|644.86|0
1647933870000|2022-03-22 07:24:30|647.63|645.23|647.63|645.23|647.63|645.23|647.63|645.23|0
1647933880000|2022-03-22 07:24:40|647.81|645.41|647.81|645.41|647.81|645.41|647.81|645.41|0
1647933900000|2022-03-22 07:25:00|647.89|645.49|647.53|645.13|647.89|645.49|647.53|645.13|0
1647933910000|2022-03-22 07:25:10|647.62|645.22|647.35|644.95|647.62|645.22|647.35|644.95|0
1647933920000|2022-03-22 07:25:20|647.26|644.86|646.53|644.13|647.26|644.86|646.53|644.13|0
1647933940000|2022-03-22 07:25:40|646.62|644.22|646.53|644.13|646.62|644.22|646.53|644.13|0
1647933950000|2022-03-22 07:25:50|646.44|644.04|646.53|644.13|646.53|644.13|646.44|644.04|0
1647933960000|2022-03-22 07:26:00|646.72|644.32|646.53|644.13|646.72|644.32|646.44|644.04|0
1647933980000|2022-03-22 07:26:20|646.62|644.22|646.53|644.13|646.62|644.22|646.53|644.13|0
1647933990000|2022-03-22 07:26:30|646.72|644.32|646.9|644.5|646.9|644.5|646.72|644.32|0
1647934000000|2022-03-22 07:26:40|647.08|644.68|646.9|644.5|647.08|644.68|646.9|644.5|0
1647934010000|2022-03-22 07:26:50|647.08|644.68|646.9|644.5|647.08|644.68|646.72|644.32|0
1647934020000|2022-03-22 07:27:00|647.08|644.68|646.98|644.58|647.08|644.68|646.98|644.58|0
1647934030000|2022-03-22 07:27:10|647.08|644.68|646.9|644.5|647.08|644.68|646.8|644.4|0
1647934040000|2022-03-22 07:27:20|646.72|644.32|646.72|644.32|646.72|644.32|646.72|644.32|0
1647934050000|2022-03-22 07:27:30|646.8|644.4|646.71|644.31|646.8|644.4|646.71|644.31|0
1647934060000|2022-03-22 07:27:40|646.53|644.13|646.53|644.13|646.53|644.13|646.53|644.13|0
1647934070000|2022-03-22 07:27:50|646.71|644.31|646.9|644.5|646.9|644.5|646.71|644.31|0
1647934080000|2022-03-22 07:28:00|646.71|644.31|646.8|644.4|646.8|644.4|646.71|644.31|0
1647934090000|2022-03-22 07:28:10|646.9|644.5|646.9|644.5|646.9|644.5|646.9|644.5|0
1647934100000|2022-03-22 07:28:20|646.98|644.58|646.98|644.58|646.98|644.58|646.98|644.58|0
1647934110000|2022-03-22 07:28:30|647.62|645.22|647.81|645.41|647.81|645.41|647.62|645.22|0
1647934120000|2022-03-22 07:28:40|647.62|645.22|647.81|645.41|647.99|645.59|647.62|645.22|0
1647934130000|2022-03-22 07:28:50|647.99|645.59|648.17|645.77|648.17|645.77|647.99|645.59|0
1647934140000|2022-03-22 07:29:00|648.35|645.95|648.53|646.13|648.53|646.13|648.35|645.95|0
1647934150000|2022-03-22 07:29:10|648.35|645.95|648.35|645.95|648.35|645.95|648.35|645.95|0
1647934160000|2022-03-22 07:29:20|648.9|646.5|649.08|646.68|649.08|646.68|648.9|646.5|0
1647934170000|2022-03-22 07:29:30|648.9|646.5|648.9|646.5|648.9|646.5|648.71|646.31|0
1647934180000|2022-03-22 07:29:40|648.71|646.31|648.26|645.86|648.71|646.31|647.8|645.4|0
1647934190000|2022-03-22 07:29:50|648.17|645.77|648.17|645.77|648.17|645.77|647.99|645.59|0
1647934200000|2022-03-22 07:30:00|648.53|646.13|648.35|645.95|648.53|646.13|648.17|645.77|0
1647934210000|2022-03-22 07:30:10|648.53|646.13|648.35|645.95|648.62|646.22|648.35|645.95|0
1647934220000|2022-03-22 07:30:20|648.53|646.13|648.53|646.13|648.53|646.13|648.53|646.13|0
1647934230000|2022-03-22 07:30:30|648.71|646.31|648.71|646.31|648.71|646.31|648.53|646.13|0
1647934240000|2022-03-22 07:30:40|648.62|646.22|648.9|646.5|648.9|646.5|648.62|646.22|0
1647934250000|2022-03-22 07:30:50|648.71|646.31|648.9|646.5|648.9|646.5|648.71|646.31|0
1647934260000|2022-03-22 07:31:00|649.08|646.68|648.9|646.5|649.08|646.68|648.9|646.5|0
1647934270000|2022-03-22 07:31:10|648.98|646.58|649.44|647.04|649.44|647.04|648.98|646.58|0
1647934280000|2022-03-22 07:31:20|649.53|647.13|649.53|647.13|649.53|647.13|649.44|647.04|0
1647934290000|2022-03-22 07:31:30|649.62|647.22|649.44|647.04|649.62|647.22|649.44|647.04|0
1647934300000|2022-03-22 07:31:40|649.26|646.86|648.9|646.5|649.26|646.86|648.9|646.5|0
1647934310000|2022-03-22 07:31:50|649.08|646.68|648.98|646.58|649.08|646.68|648.98|646.58|0
1647934320000|2022-03-22 07:32:00|648.9|646.5|649.08|646.68|649.08|646.68|648.9|646.5|0
1647934330000|2022-03-22 07:32:10|648.98|646.58|649.08|646.68|649.08|646.68|648.9|646.5|0
1647934340000|2022-03-22 07:32:20|648.98|646.58|649.08|646.68|649.08|646.68|648.98|646.58|0
1647934350000|2022-03-22 07:32:30|648.98|646.58|648.9|646.5|648.98|646.58|648.9|646.5|0
1647934360000|2022-03-22 07:32:40|648.98|646.58|648.9|646.5|649.08|646.68|648.9|646.5|0
1647934370000|2022-03-22 07:32:50|648.8|646.4|648.9|646.5|648.9|646.5|648.8|646.4|0
1647934380000|2022-03-22 07:33:00|649.08|646.68|648.8|646.4|649.08|646.68|648.8|646.4|0
1647934390000|2022-03-22 07:33:10|648.9|646.5|649.08|646.68|649.08|646.68|648.9|646.5|0
1647934400000|2022-03-22 07:33:20|649.16|646.76|649.26|646.86|649.26|646.86|649.08|646.68|0
1647934410000|2022-03-22 07:33:30|649.16|646.76|649.16|646.76|649.16|646.76|649.16|646.76|0
1647934420000|2022-03-22 07:33:40|649.26|646.86|649.26|646.86|649.26|646.86|649.26|646.86|0
1647934430000|2022-03-22 07:33:50|649.08|646.68|649.26|646.86|649.26|646.86|649.08|646.68|0
1647934440000|2022-03-22 07:34:00|649.08|646.68|648.89|646.49|649.16|646.76|648.89|646.49|0
1647934450000|2022-03-22 07:34:10|649.26|646.86|648.89|646.49|649.26|646.86|648.89|646.49|0
1647934460000|2022-03-22 07:34:20|648.98|646.58|649.16|646.76|649.16|646.76|648.98|646.58|0
1647934470000|2022-03-22 07:34:30|649.08|646.68|648.89|646.49|649.16|646.76|648.89|646.49|0
1647934500000|2022-03-22 07:35:00|648.8|646.4|648.35|645.95|648.8|646.4|648.35|645.95|0
1647934510000|2022-03-22 07:35:10|648.17|645.77|647.98|645.58|648.17|645.77|647.89|645.49|0
1647934520000|2022-03-22 07:35:20|648.07|645.67|648.35|645.95|648.35|645.95|648.07|645.67|0
1647934530000|2022-03-22 07:35:30|648.53|646.13|648.35|645.95|648.53|646.13|648.35|645.95|0
1647934540000|2022-03-22 07:35:40|648.44|646.04|648.35|645.95|648.53|646.13|648.35|645.95|0
1647934550000|2022-03-22 07:35:50|647.98|645.58|648.35|645.95|648.35|645.95|647.98|645.58|0
1647934560000|2022-03-22 07:36:00|648.53|646.13|648.35|645.95|648.53|646.13|648.35|645.95|0
1647934570000|2022-03-22 07:36:10|648.44|646.04|648.25|645.85|648.44|646.04|648.25|645.85|0
1647934580000|2022-03-22 07:36:20|648.35|645.95|647.8|645.4|648.35|645.95|647.8|645.4|0
1647934600000|2022-03-22 07:36:40|647.89|645.49|648.07|645.67|648.07|645.67|647.89|645.49|0
1647934610000|2022-03-22 07:36:50|647.98|645.58|647.89|645.49|647.98|645.58|647.89|645.49|0
1647934620000|2022-03-22 07:37:00|647.8|645.4|647.62|645.22|647.8|645.4|647.62|645.22|0
1647934630000|2022-03-22 07:37:10|647.53|645.13|648.66|646.26|648.76|646.36|647.53|645.13|0
1647934640000|2022-03-22 07:37:20|648.84|646.44|648.76|646.36|648.94|646.54|648.76|646.36|0
1647934650000|2022-03-22 07:37:30|648.57|646.17|648.39|645.99|648.57|646.17|648.39|645.99|0
1647934660000|2022-03-22 07:37:40|648.48|646.08|648.48|646.08|648.48|646.08|648.48|646.08|0
1647934670000|2022-03-22 07:37:50|648.39|645.99|648.39|645.99|648.48|646.08|648.21|645.81|0
1647934680000|2022-03-22 07:38:00|648.57|646.17|648.57|646.17|648.66|646.26|648.57|646.17|0
1647934690000|2022-03-22 07:38:10|648.66|646.26|648.57|646.17|648.76|646.36|648.57|646.17|0
1647934700000|2022-03-22 07:38:20|648.66|646.26|648.76|646.36|648.76|646.36|648.66|646.26|0
1647934710000|2022-03-22 07:38:30|648.66|646.26|648.48|646.08|648.66|646.26|648.39|645.99|0
1647934720000|2022-03-22 07:38:40|648.39|645.99|648.39|645.99|648.39|645.99|648.39|645.99|0
1647934730000|2022-03-22 07:38:50|648.57|646.17|648.76|646.36|648.84|646.44|648.57|646.17|0
1647934740000|2022-03-22 07:39:00|648.66|646.26|648.94|646.54|648.94|646.54|648.66|646.26|0
1647934750000|2022-03-22 07:39:10|648.76|646.36|648.76|646.36|648.76|646.36|648.76|646.36|0
1647934760000|2022-03-22 07:39:20|648.84|646.44|648.84|646.44|648.84|646.44|648.84|646.44|0
1647934770000|2022-03-22 07:39:30|648.94|646.54|648.94|646.54|648.94|646.54|648.84|646.44|0
1647934780000|2022-03-22 07:39:40|649.02|646.62|649.02|646.62|649.02|646.62|649.02|646.62|0
1647934790000|2022-03-22 07:39:50|649.12|646.72|649.02|646.62|649.12|646.72|649.02|646.62|0
1647934800000|2022-03-22 07:40:00|648.94|646.54|649.3|646.9|649.3|646.9|648.94|646.54|0
1647934810000|2022-03-22 07:40:10|649.21|646.81|649.12|646.72|649.21|646.81|649.12|646.72|0
1647934820000|2022-03-22 07:40:20|648.94|646.54|648.94|646.54|648.94|646.54|648.94|646.54|0
1647934830000|2022-03-22 07:40:30|649.02|646.62|649.02|646.62|649.02|646.62|648.94|646.54|0
1647934840000|2022-03-22 07:40:40|648.94|646.54|648.57|646.17|648.94|646.54|648.57|646.17|0
1647934850000|2022-03-22 07:40:50|648.39|645.99|648.39|645.99|648.48|646.08|648.39|645.99|0
1647934860000|2022-03-22 07:41:00|648.48|646.08|648.39|645.99|648.48|646.08|648.39|645.99|0
1647934870000|2022-03-22 07:41:10|648.75|646.35|648.57|646.17|648.75|646.35|648.57|646.17|0
1647934890000|2022-03-22 07:41:30|648.66|646.26|648.75|646.35|648.75|646.35|648.57|646.17|0
1647934900000|2022-03-22 07:41:40|648.84|646.44|648.75|646.35|648.84|646.44|648.75|646.35|0
1647934910000|2022-03-22 07:41:50|648.84|646.44|648.94|646.54|648.94|646.54|648.84|646.44|0
1647934920000|2022-03-22 07:42:00|648.75|646.35|648.75|646.35|648.75|646.35|648.75|646.35|0
1647934930000|2022-03-22 07:42:10|648.57|646.17|648.57|646.17|648.57|646.17|648.57|646.17|0
1647934940000|2022-03-22 07:42:20|648.66|646.26|648.75|646.35|648.75|646.35|648.66|646.26|0
1647934950000|2022-03-22 07:42:30|648.84|646.44|648.75|646.35|648.84|646.44|648.75|646.35|0
1647934960000|2022-03-22 07:42:40|648.94|646.54|648.75|646.35|648.94|646.54|648.75|646.35|0
1647934970000|2022-03-22 07:42:50|648.66|646.26|648.66|646.26|648.66|646.26|648.66|646.26|0
1647934980000|2022-03-22 07:43:00|648.75|646.35|648.84|646.44|648.84|646.44|648.66|646.26|0
1647934990000|2022-03-22 07:43:10|648.94|646.54|648.94|646.54|649.02|646.62|648.94|646.54|0
1647935000000|2022-03-22 07:43:20|649.12|646.72|649.02|646.62|649.12|646.72|649.02|646.62|0
1647935010000|2022-03-22 07:43:30|649.3|646.9|649.3|646.9|649.3|646.9|649.3|646.9|0
1647935020000|2022-03-22 07:43:40|649.39|646.99|649.3|646.9|649.39|646.99|649.3|646.9|0
1647935030000|2022-03-22 07:43:50|648.93|646.53|648.93|646.53|648.93|646.53|648.93|646.53|0
1647935040000|2022-03-22 07:44:00|649.3|646.9|649.3|646.9|649.3|646.9|649.3|646.9|0
1647935050000|2022-03-22 07:44:10|649.2|646.8|649.2|646.8|649.2|646.8|649.12|646.72|0
1647935060000|2022-03-22 07:44:20|649.12|646.72|649.12|646.72|649.12|646.72|649.12|646.72|0
1647935070000|2022-03-22 07:44:30|649.3|646.9|649.3|646.9|649.3|646.9|649.12|646.72|0
1647935090000|2022-03-22 07:44:50|649.12|646.72|649.12|646.72|649.12|646.72|649.12|646.72|0
1647935100000|2022-03-22 07:45:00|649.2|646.8|649.3|646.9|649.3|646.9|649.2|646.8|0
1647935110000|2022-03-22 07:45:10|649.12|646.72|649.12|646.72|649.12|646.72|649.12|646.72|0
1647935120000|2022-03-22 07:45:20|648.93|646.53|648.93|646.53|648.93|646.53|648.93|646.53|0
1647935130000|2022-03-22 07:45:30|649.12|646.72|649.02|646.62|649.12|646.72|649.02|646.62|0
1647935140000|2022-03-22 07:45:40|648.93|646.53|648.93|646.53|648.93|646.53|648.93|646.53|0
1647935150000|2022-03-22 07:45:50|649.02|646.62|649.02|646.62|649.02|646.62|649.02|646.62|0
1647935160000|2022-03-22 07:46:00|649.12|646.72|649.3|646.9|649.48|647.08|649.12|646.72|0
1647935180000|2022-03-22 07:46:20|649.38|646.98|649.3|646.9|649.48|647.08|649.3|646.9|0
1647935190000|2022-03-22 07:46:30|649.38|646.98|649.48|647.08|649.48|647.08|649.38|646.98|0
1647935200000|2022-03-22 07:46:40|649.66|647.26|650.29|647.89|650.29|647.89|649.66|647.26|0
1647935210000|2022-03-22 07:46:50|650.39|647.99|650.75|648.35|650.93|648.53|650.39|647.99|0
1647935220000|2022-03-22 07:47:00|651.02|648.62|650.93|648.53|651.02|648.62|650.93|648.53|0
1647935230000|2022-03-22 07:47:10|650.84|648.44|650.93|648.53|650.93|648.53|650.84|648.44|0
1647935240000|2022-03-22 07:47:20|651.12|648.72|651.12|648.72|651.12|648.72|651.12|648.72|0
1647935250000|2022-03-22 07:47:30|651.02|648.62|650.93|648.53|651.12|648.72|650.93|648.53|0
1647935260000|2022-03-22 07:47:40|650.75|648.35|650.57|648.17|650.75|648.35|650.57|648.17|0
1647935270000|2022-03-22 07:47:50|650.66|648.26|650.57|648.17|650.75|648.35|650.57|648.17|0
1647935280000|2022-03-22 07:48:00|650.39|647.99|650.39|647.99|650.39|647.99|650.39|647.99|0
1647935290000|2022-03-22 07:48:10|650.48|648.08|650.48|648.08|650.57|648.17|650.48|648.08|0
1647935300000|2022-03-22 07:48:20|650.39|647.99|650.39|647.99|650.48|648.08|650.39|647.99|0
1647935310000|2022-03-22 07:48:30|650.57|648.17|650.47|648.07|650.57|648.17|650.39|647.99|0
1647935320000|2022-03-22 07:48:40|650.75|648.35|650.57|648.17|650.75|648.35|650.57|648.17|0
1647935330000|2022-03-22 07:48:50|650.75|648.35|650.75|648.35|650.75|648.35|650.66|648.26|0
1647935340000|2022-03-22 07:49:00|650.93|648.53|650.84|648.44|650.93|648.53|650.75|648.35|0
1647935350000|2022-03-22 07:49:10|650.93|648.53|650.84|648.44|650.93|648.53|650.75|648.35|0
1647935360000|2022-03-22 07:49:20|650.93|648.53|651.12|648.72|651.12|648.72|650.93|648.53|0
1647935370000|2022-03-22 07:49:30|650.93|648.53|650.75|648.35|650.93|648.53|650.75|648.35|0
1647935380000|2022-03-22 07:49:40|650.47|648.07|650.93|648.53|650.93|648.53|650.47|648.07|0
1647935390000|2022-03-22 07:49:50|651.02|648.62|650.75|648.35|651.02|648.62|650.75|648.35|0
1647935400000|2022-03-22 07:50:00|650.93|648.53|651.11|648.71|651.11|648.71|650.93|648.53|0
1647935420000|2022-03-22 07:50:20|651.3|648.9|650.93|648.53|651.3|648.9|650.93|648.53|0
1647935430000|2022-03-22 07:50:30|651.11|648.71|651.11|648.71|651.11|648.71|651.11|648.71|0
1647935440000|2022-03-22 07:50:40|651.2|648.8|651.2|648.8|651.2|648.8|651.2|648.8|0
1647935450000|2022-03-22 07:50:50|651.3|648.9|651.2|648.8|651.3|648.9|651.2|648.8|0
1647935460000|2022-03-22 07:51:00|651.11|648.71|651.11|648.71|651.11|648.71|651.11|648.71|0
1647935480000|2022-03-22 07:51:20|651.3|648.9|651.48|649.08|651.48|649.08|651.3|648.9|0
1647935490000|2022-03-22 07:51:30|652.21|649.81|652.39|649.99|652.39|649.99|652.21|649.81|0
1647935500000|2022-03-22 07:51:40|652.21|649.81|652.39|649.99|652.39|649.99|652.21|649.81|0
1647935510000|2022-03-22 07:51:50|652.48|650.08|652.57|650.17|652.57|650.17|652.48|650.08|0
1647935520000|2022-03-22 07:52:00|652.39|649.99|652.39|649.99|652.39|649.99|652.21|649.81|0
1647935530000|2022-03-22 07:52:10|652.57|650.17|652.57|650.17|652.57|650.17|652.57|650.17|0
1647935540000|2022-03-22 07:52:20|652.75|650.35|652.75|650.35|652.75|650.35|652.57|650.17|0
1647935550000|2022-03-22 07:52:30|652.57|650.17|652.57|650.17|652.57|650.17|652.39|649.99|0
1647935560000|2022-03-22 07:52:40|652.75|650.35|652.75|650.35|652.75|650.35|652.75|650.35|0
1647935570000|2022-03-22 07:52:50|652.84|650.44|652.75|650.35|652.84|650.44|652.75|650.35|0
1647935580000|2022-03-22 07:53:00|652.66|650.26|652.57|650.17|652.66|650.26|652.57|650.17|0
1647935600000|2022-03-22 07:53:20|652.66|650.26|652.57|650.17|652.66|650.26|652.57|650.17|0
1647935610000|2022-03-22 07:53:30|652.75|650.35|652.93|650.53|652.93|650.53|652.75|650.35|0
1647935620000|2022-03-22 07:53:40|653.3|650.9|653.3|650.9|653.3|650.9|653.3|650.9|0
1647935630000|2022-03-22 07:53:50|652.66|650.26|652.48|650.08|652.75|650.35|652.48|650.08|0
1647935640000|2022-03-22 07:54:00|652.93|650.53|652.75|650.35|652.93|650.53|652.75|650.35|0
1647935650000|2022-03-22 07:54:10|652.57|650.17|652.75|650.35|652.75|650.35|652.57|650.17|0
1647935660000|2022-03-22 07:54:20|652.93|650.53|653.3|650.9|653.3|650.9|652.93|650.53|0
1647935670000|2022-03-22 07:54:30|652.93|650.53|652.93|650.53|653.02|650.62|652.93|650.53|0
1647935680000|2022-03-22 07:54:40|652.75|650.35|652.75|650.35|652.93|650.53|652.75|650.35|0
1647935690000|2022-03-22 07:54:50|652.84|650.44|652.93|650.53|652.93|650.53|652.84|650.44|0
1647935700000|2022-03-22 07:55:00|653.02|650.62|652.57|650.17|653.02|650.62|652.57|650.17|0
1647935710000|2022-03-22 07:55:10|652.47|650.07|652.39|649.99|652.57|650.17|652.39|649.99|0
1647935720000|2022-03-22 07:55:20|652.21|649.81|652.21|649.81|652.21|649.81|652.02|649.62|0
1647935730000|2022-03-22 07:55:30|652.2|649.8|653.02|650.62|653.02|650.62|652.2|649.8|0
1647935740000|2022-03-22 07:55:40|652.93|650.53|653.12|650.72|653.12|650.72|652.93|650.53|0
1647935750000|2022-03-22 07:55:50|653.2|650.8|653.12|650.72|653.2|650.8|653.12|650.72|0
1647935760000|2022-03-22 07:56:00|653.2|650.8|652.93|650.53|653.2|650.8|652.93|650.53|0
1647935770000|2022-03-22 07:56:10|652.75|650.35|652.66|650.26|652.75|650.35|652.57|650.17|0
1647935780000|2022-03-22 07:56:20|652.57|650.17|652.66|650.26|652.66|650.26|652.57|650.17|0
1647935790000|2022-03-22 07:56:30|652.29|649.89|652.29|649.89|652.39|649.99|652.2|649.8|0
1647935800000|2022-03-22 07:56:40|652.39|649.99|652.39|649.99|652.39|649.99|652.39|649.99|0
1647935810000|2022-03-22 07:56:50|652.47|650.07|652.39|649.99|652.47|650.07|652.39|649.99|0
1647935820000|2022-03-22 07:57:00|652.47|650.07|652.75|650.35|652.75|650.35|652.47|650.07|0
1647935830000|2022-03-22 07:57:10|652.84|650.44|652.84|650.44|652.84|650.44|652.84|650.44|0
1647935840000|2022-03-22 07:57:20|652.93|650.53|653.12|650.72|653.12|650.72|652.75|650.35|0
1647935860000|2022-03-22 07:57:40|653.2|650.8|653.02|650.62|653.2|650.8|653.02|650.62|0
1647935870000|2022-03-22 07:57:50|652.93|650.53|653.11|650.71|653.11|650.71|652.93|650.53|0
1647935880000|2022-03-22 07:58:00|653.02|650.62|653.11|650.71|653.11|650.71|652.93|650.53|0
1647935890000|2022-03-22 07:58:10|652.93|650.53|653.02|650.62|653.11|650.71|652.93|650.53|0
1647935900000|2022-03-22 07:58:20|653.11|650.71|653.11|650.71|653.11|650.71|653.02|650.62|0
1647935910000|2022-03-22 07:58:30|652.93|650.53|652.93|650.53|652.93|650.53|652.93|650.53|0
1647935920000|2022-03-22 07:58:40|653.11|650.71|652.93|650.53|653.11|650.71|652.93|650.53|0
1647935930000|2022-03-22 07:58:50|652.84|650.44|652.75|650.35|652.84|650.44|652.75|650.35|0
1647935940000|2022-03-22 07:59:00|652.93|650.53|652.75|650.35|652.93|650.53|652.75|650.35|0
1647935960000|2022-03-22 07:59:20|652.84|650.44|653.02|650.62|653.02|650.62|652.84|650.44|0
1647935970000|2022-03-22 07:59:30|653.11|650.71|653.11|650.71|653.11|650.71|653.11|650.71|0
1647935980000|2022-03-22 07:59:40|652.93|650.53|652.93|650.53|652.93|650.53|652.93|650.53|0
1647935990000|2022-03-22 07:59:50|652.75|650.35|652.93|650.53|652.93|650.53|652.75|650.35|0
1647936000000|2022-03-22 08:00:00|653.3|650.9|653.11|650.71|653.3|650.9|653.11|650.71|0
1647936010000|2022-03-22 08:00:10|652.93|650.53|653.11|650.71|653.11|650.71|652.93|650.53|0
1647936020000|2022-03-22 08:00:20|653.02|650.62|653.48|651.08|653.48|651.08|653.02|650.62|0
1647936030000|2022-03-22 08:00:30|653.66|651.26|653.75|651.35|654.03|651.63|653.66|651.26|0
1647936040000|2022-03-22 08:00:40|653.66|651.26|653.3|650.9|653.66|651.26|653.3|650.9|0
1647936050000|2022-03-22 08:00:50|653.11|650.71|652.65|650.25|653.11|650.71|652.65|650.25|0
1647936060000|2022-03-22 08:01:00|652.75|650.35|653.11|650.71|653.11|650.71|652.75|650.35|0
1647936070000|2022-03-22 08:01:10|653.3|650.9|653.11|650.71|653.3|650.9|653.11|650.71|0
1647936080000|2022-03-22 08:01:20|653.3|650.9|653.2|650.8|653.3|650.9|653.2|650.8|0
1647936090000|2022-03-22 08:01:30|653.3|650.9|653.48|651.08|653.57|651.17|653.3|650.9|0
1647936100000|2022-03-22 08:01:40|653.66|651.26|653.48|651.08|653.66|651.26|653.48|651.08|0
1647936110000|2022-03-22 08:01:50|653.84|651.44|653.66|651.26|653.84|651.44|653.66|651.26|0
1647936120000|2022-03-22 08:02:00|653.48|651.08|653.57|651.17|653.75|651.35|653.48|651.08|0
1647936130000|2022-03-22 08:02:10|653.48|651.08|652.93|650.53|653.48|651.08|652.93|650.53|0
1647936140000|2022-03-22 08:02:20|652.75|650.35|652.57|650.17|652.75|650.35|652.57|650.17|0
1647936160000|2022-03-22 08:02:40|652.65|650.25|652.57|650.17|652.65|650.25|652.57|650.17|0
1647936170000|2022-03-22 08:02:50|652.47|650.07|652.2|649.8|652.47|650.07|652.2|649.8|0
1647936180000|2022-03-22 08:03:00|652.02|649.62|652.38|649.98|652.38|649.98|652.02|649.62|0
1647936190000|2022-03-22 08:03:10|652.29|649.89|652.38|649.98|652.38|649.98|652.29|649.89|0
1647936200000|2022-03-22 08:03:20|652.75|650.35|653.11|650.71|653.2|650.8|652.75|650.35|0
1647936210000|2022-03-22 08:03:30|653.29|650.89|653.29|650.89|653.29|650.89|653.2|650.8|0
1647936220000|2022-03-22 08:03:40|653.66|651.26|654.02|651.62|654.02|651.62|653.66|651.26|0
1647936230000|2022-03-22 08:03:50|653.93|651.53|653.75|651.35|653.93|651.53|653.75|651.35|0
1647936240000|2022-03-22 08:04:00|653.84|651.44|653.84|651.44|653.84|651.44|653.84|651.44|0
1647936250000|2022-03-22 08:04:10|654.02|651.62|654.02|651.62|654.02|651.62|653.84|651.44|0
1647936260000|2022-03-22 08:04:20|654.11|651.71|654.48|652.08|654.48|652.08|654.11|651.71|0
1647936270000|2022-03-22 08:04:30|654.57|652.17|654.94|652.54|654.94|652.54|654.57|652.17|0
1647936280000|2022-03-22 08:04:40|655.12|652.72|654.94|652.54|655.12|652.72|654.94|652.54|0
1647936300000|2022-03-22 08:05:00|654.75|652.35|654.21|651.81|654.75|652.35|654.21|651.81|0
1647936310000|2022-03-22 08:05:10|654.29|651.89|654.57|652.17|654.57|652.17|654.29|651.89|0
1647936320000|2022-03-22 08:05:20|654.66|652.26|654.29|651.89|654.75|652.35|654.29|651.89|0
1647936330000|2022-03-22 08:05:30|654.39|651.99|654.48|652.08|654.48|652.08|654.39|651.99|0
1647936340000|2022-03-22 08:05:40|654.57|652.17|654.21|651.81|654.57|652.17|654.21|651.81|0
1647936350000|2022-03-22 08:05:50|654.39|651.99|654.29|651.89|654.39|651.99|654.29|651.89|0
1647936360000|2022-03-22 08:06:00|654.21|651.81|654.29|651.89|654.29|651.89|654.21|651.81|0
1647936370000|2022-03-22 08:06:10|654.39|651.99|654.75|652.35|654.75|652.35|654.39|651.99|0
1647936380000|2022-03-22 08:06:20|654.39|651.99|654.39|651.99|654.39|651.99|654.21|651.81|0
1647936390000|2022-03-22 08:06:30|654.66|652.26|654.93|652.53|654.93|652.53|654.66|652.26|0
1647936400000|2022-03-22 08:06:40|655.12|652.72|654.93|652.53|655.12|652.72|654.93|652.53|0
1647936410000|2022-03-22 08:06:50|655.02|652.62|655.66|653.26|655.66|653.26|654.93|652.53|0
1647936420000|2022-03-22 08:07:00|655.39|652.99|655.3|652.9|655.48|653.08|655.3|652.9|0
1647936430000|2022-03-22 08:07:10|655.2|652.8|655.2|652.8|655.2|652.8|655.12|652.72|0
1647936440000|2022-03-22 08:07:20|655.48|653.08|655.39|652.99|655.48|653.08|655.39|652.99|0
1647936450000|2022-03-22 08:07:30|655.3|652.9|655.12|652.72|655.3|652.9|655.12|652.72|0
1647936460000|2022-03-22 08:07:40|655.02|652.62|655.02|652.62|655.02|652.62|654.93|652.53|0
1647936470000|2022-03-22 08:07:50|655.12|652.72|654.75|652.35|655.12|652.72|654.75|652.35|0
1647936480000|2022-03-22 08:08:00|654.84|652.44|654.57|652.17|654.84|652.44|654.57|652.17|0
1647936490000|2022-03-22 08:08:10|654.84|652.44|654.66|652.26|654.84|652.44|654.2|651.8|0
1647936500000|2022-03-22 08:08:20|654.39|651.99|654.2|651.8|654.75|652.35|654.2|651.8|0
1647936510000|2022-03-22 08:08:30|654.39|651.99|654.2|651.8|654.39|651.99|654.2|651.8|0
1647936520000|2022-03-22 08:08:40|654.29|651.89|654.39|651.99|654.39|651.99|654.2|651.8|0
1647936530000|2022-03-22 08:08:50|654.57|652.17|654.57|652.17|654.75|652.35|654.57|652.17|0
1647936540000|2022-03-22 08:09:00|654.75|652.35|654.29|651.89|654.75|652.35|654.29|651.89|0
1647936550000|2022-03-22 08:09:10|654.47|652.07|654.39|651.99|654.47|652.07|654.29|651.89|0
1647936560000|2022-03-22 08:09:20|654.29|651.89|654.29|651.89|654.29|651.89|654.29|651.89|0
1647936570000|2022-03-22 08:09:30|654.47|652.07|654.84|652.44|654.84|652.44|654.47|652.07|0
1647936580000|2022-03-22 08:09:40|654.93|652.53|654.84|652.44|654.93|652.53|654.75|652.35|0
1647936590000|2022-03-22 08:09:50|654.75|652.35|654.66|652.26|654.75|652.35|654.66|652.26|0
1647936600000|2022-03-22 08:10:00|654.39|651.99|654.39|651.99|654.39|651.99|654.39|651.99|0
1647936610000|2022-03-22 08:10:10|654.2|651.8|654.2|651.8|654.2|651.8|654.11|651.71|0
1647936620000|2022-03-22 08:10:20|654.02|651.62|653.84|651.44|654.02|651.62|653.66|651.26|0
1647936630000|2022-03-22 08:10:30|653.66|651.26|653.66|651.26|653.66|651.26|653.56|651.16|0
1647936640000|2022-03-22 08:10:40|653.47|651.07|653.47|651.07|653.47|651.07|653.47|651.07|0
1647936650000|2022-03-22 08:10:50|653.84|651.44|653.93|651.53|653.93|651.53|653.84|651.44|0
1647936660000|2022-03-22 08:11:00|654.02|651.62|653.84|651.44|654.02|651.62|653.74|651.34|0
1647936670000|2022-03-22 08:11:10|653.74|651.34|653.47|651.07|653.84|651.44|653.47|651.07|0
1647936680000|2022-03-22 08:11:20|653.84|651.44|654.39|651.99|654.39|651.99|653.84|651.44|0
1647936690000|2022-03-22 08:11:30|654.2|651.8|654.39|651.99|654.39|651.99|654.2|651.8|0
1647936700000|2022-03-22 08:11:40|654.57|652.17|654.39|651.99|654.57|652.17|654.39|651.99|0
1647936710000|2022-03-22 08:11:50|654.47|652.07|654.47|652.07|654.47|652.07|654.39|651.99|0
1647936720000|2022-03-22 08:12:00|654.66|652.26|654.57|652.17|654.75|652.35|654.57|652.17|0
1647936730000|2022-03-22 08:12:10|654.93|652.53|654.57|652.17|654.93|652.53|654.57|652.17|0
1647936740000|2022-03-22 08:12:20|654.39|651.99|654.2|651.8|654.39|651.99|654.2|651.8|0
1647936750000|2022-03-22 08:12:30|654.65|652.25|655.3|652.9|655.3|652.9|654.65|652.25|0
1647936760000|2022-03-22 08:12:40|654.93|652.53|655.2|652.8|655.2|652.8|654.93|652.53|0
1647936770000|2022-03-22 08:12:50|655.3|652.9|655.93|653.53|655.93|653.53|655.3|652.9|0
1647936780000|2022-03-22 08:13:00|656.03|653.63|655.84|653.44|656.21|653.81|655.84|653.44|0
1647936790000|2022-03-22 08:13:10|656.03|653.63|656.39|653.99|656.39|653.99|656.03|653.63|0
1647936800000|2022-03-22 08:13:20|656.57|654.17|656.39|653.99|656.57|654.17|656.39|653.99|0
1647936810000|2022-03-22 08:13:30|656.48|654.08|657.31|654.91|657.31|654.91|656.48|654.08|0
1647936820000|2022-03-22 08:13:40|657.67|655.27|658.22|655.82|658.22|655.82|657.67|655.27|0
1647936830000|2022-03-22 08:13:50|658.04|655.64|658.04|655.64|658.04|655.64|657.85|655.45|0
1647936840000|2022-03-22 08:14:00|657.76|655.36|657.49|655.09|657.76|655.36|657.49|655.09|0
1647936850000|2022-03-22 08:14:10|657.21|654.81|657.49|655.09|657.58|655.18|657.12|654.72|0
1647936860000|2022-03-22 08:14:20|657.31|654.91|657.21|654.81|657.31|654.91|657.12|654.72|0
1647936870000|2022-03-22 08:14:30|657.03|654.63|657.58|655.18|657.58|655.18|657.03|654.63|0
1647936880000|2022-03-22 08:14:40|657.67|655.27|658.04|655.64|658.04|655.64|657.49|655.09|0
1647936890000|2022-03-22 08:14:50|657.85|655.45|657.49|655.09|657.85|655.45|657.3|654.9|0
1647936900000|2022-03-22 08:15:00|657.76|655.36|657.67|655.27|657.85|655.45|657.67|655.27|0
1647936910000|2022-03-22 08:15:10|657.85|655.45|657.12|654.72|657.85|655.45|657.12|654.72|0
1647936920000|2022-03-22 08:15:20|657.3|654.9|657.3|654.9|657.3|654.9|657.12|654.72|0
1647936930000|2022-03-22 08:15:30|657.12|654.72|656.94|654.54|657.12|654.72|656.94|654.54|0
1647936940000|2022-03-22 08:15:40|656.76|654.36|656.39|653.99|656.76|654.36|656.39|653.99|0
1647936950000|2022-03-22 08:15:50|656.21|653.81|656.57|654.17|656.57|654.17|656.03|653.63|0
1647936960000|2022-03-22 08:16:00|656.39|653.99|656.39|653.99|656.48|654.08|656.39|653.99|0
1647936970000|2022-03-22 08:16:10|656.21|653.81|656.3|653.9|656.39|653.99|656.21|653.81|0
1647936980000|2022-03-22 08:16:20|656.21|653.81|656.03|653.63|656.21|653.81|656.03|653.63|0
1647936990000|2022-03-22 08:16:30|655.48|653.08|655.93|653.53|655.93|653.53|655.48|653.08|0
1647937000000|2022-03-22 08:16:40|655.84|653.44|655.75|653.35|655.84|653.44|655.66|653.26|0
1647937010000|2022-03-22 08:16:50|655.66|653.26|655.66|653.26|655.66|653.26|655.66|653.26|0
1647937020000|2022-03-22 08:17:00|655.57|653.17|655.48|653.08|655.57|653.17|655.3|652.9|0
1647937030000|2022-03-22 08:17:10|655.38|652.98|655.3|652.9|655.38|652.98|655.3|652.9|0
1647937040000|2022-03-22 08:17:20|655.48|653.08|655.48|653.08|655.48|653.08|655.48|653.08|0
1647937050000|2022-03-22 08:17:30|655.3|652.9|655.48|653.08|655.48|653.08|655.3|652.9|0
1647937060000|2022-03-22 08:17:40|655.66|653.26|655.66|653.26|655.75|653.35|655.66|653.26|0
1647937070000|2022-03-22 08:17:50|655.48|653.08|655.48|653.08|655.75|653.35|655.48|653.08|0
1647937080000|2022-03-22 08:18:00|655.56|653.16|656.02|653.62|656.02|653.62|655.56|653.16|0
1647937090000|2022-03-22 08:18:10|656.21|653.81|655.66|653.26|656.21|653.81|655.66|653.26|0
1647937100000|2022-03-22 08:18:20|655.48|653.08|655.84|653.44|655.84|653.44|655.38|652.98|0
1647937110000|2022-03-22 08:18:30|655.93|653.53|659.22|656.82|659.22|656.82|655.93|653.53|0
1647937120000|2022-03-22 08:18:40|659.14|656.74|659.68|657.28|659.68|657.28|659.14|656.74|0
1647937130000|2022-03-22 08:18:50|659.5|657.1|659.87|657.47|659.87|657.47|659.5|657.1|0
1647937140000|2022-03-22 08:19:00|660.05|657.65|659.87|657.47|660.05|657.65|659.87|657.47|0
1647937150000|2022-03-22 08:19:10|659.5|657.1|659.68|657.28|659.68|657.28|659.5|657.1|0
1647937160000|2022-03-22 08:19:20|659.32|656.92|659.32|656.92|659.5|657.1|659.32|656.92|0
1647937170000|2022-03-22 08:19:30|659.22|656.82|659.32|656.92|659.32|656.92|659.14|656.74|0
1647937180000|2022-03-22 08:19:40|659.14|656.74|659.22|656.82|659.22|656.82|659.14|656.74|0
1647937190000|2022-03-22 08:19:50|659.14|656.74|659.68|657.28|659.68|657.28|659.14|656.74|0
1647937200000|2022-03-22 08:20:00|660.05|657.65|659.68|657.28|660.05|657.65|659.68|657.28|0
1647937210000|2022-03-22 08:20:10|659.87|657.47|659.32|656.92|659.87|657.47|659.32|656.92|0
1647937220000|2022-03-22 08:20:20|659.41|657.01|659.32|656.92|659.41|657.01|659.32|656.92|0
1647937230000|2022-03-22 08:20:30|659.14|656.74|659.32|656.92|659.32|656.92|659.14|656.74|0
1647937240000|2022-03-22 08:20:40|659.04|656.64|658.86|656.46|659.04|656.64|658.86|656.46|0
1647937250000|2022-03-22 08:20:50|658.95|656.55|659.14|656.74|659.14|656.74|658.95|656.55|0
1647937260000|2022-03-22 08:21:00|658.95|656.55|659.87|657.47|659.87|657.47|658.95|656.55|0
1647937270000|2022-03-22 08:21:10|659.68|657.28|659.87|657.47|659.87|657.47|659.68|657.28|0
1647937280000|2022-03-22 08:21:20|660.23|657.83|659.95|657.55|660.23|657.83|659.95|657.55|0
1647937290000|2022-03-22 08:21:30|660.05|657.65|660.05|657.65|660.23|657.83|660.05|657.65|0
1647937300000|2022-03-22 08:21:40|660.68|658.28|661.14|658.74|661.14|658.74|660.68|658.28|0
1647937310000|2022-03-22 08:21:50|661.05|658.65|660.78|658.38|661.14|658.74|660.78|658.38|0
1647937320000|2022-03-22 08:22:00|660.86|658.46|661.69|659.29|661.69|659.29|660.86|658.46|0
1647937330000|2022-03-22 08:22:10|662.24|659.84|661.69|659.29|662.24|659.84|661.59|659.19|0
1647937340000|2022-03-22 08:22:20|661.51|659.11|661.23|658.83|661.51|659.11|661.23|658.83|0
1647937350000|2022-03-22 08:22:30|661.32|658.92|661.69|659.29|661.69|659.29|661.32|658.92|0
1647937360000|2022-03-22 08:22:40|661.78|659.38|661.69|659.29|661.78|659.38|661.69|659.29|0
1647937370000|2022-03-22 08:22:50|661.78|659.38|661.51|659.11|661.78|659.38|661.51|659.11|0
1647937380000|2022-03-22 08:23:00|661.41|659.01|661.59|659.19|661.69|659.29|661.41|659.01|0
1647937390000|2022-03-22 08:23:10|661.51|659.11|661.14|658.74|661.51|659.11|661.14|658.74|0
1647937400000|2022-03-22 08:23:20|661.23|658.83|661.51|659.11|661.51|659.11|661.23|658.83|0
1647937410000|2022-03-22 08:23:30|661.69|659.29|661.59|659.19|661.69|659.29|661.51|659.11|0
1647937420000|2022-03-22 08:23:40|661.51|659.11|661.51|659.11|661.51|659.11|661.32|658.92|0
1647937430000|2022-03-22 08:23:50|661.41|659.01|661.69|659.29|661.69|659.29|661.41|659.01|0
1647937440000|2022-03-22 08:24:00|661.59|659.19|661.69|659.29|661.78|659.38|661.59|659.19|0
1647937450000|2022-03-22 08:24:10|662.05|659.65|662.05|659.65|662.14|659.74|662.05|659.65|0
1647937460000|2022-03-22 08:24:20|662.14|659.74|662.24|659.84|662.24|659.84|662.14|659.74|0
1647937470000|2022-03-22 08:24:30|662.6|660.2|662.69|660.29|662.69|660.29|662.51|660.11|0
1647937480000|2022-03-22 08:24:40|662.6|660.2|662.97|660.57|662.97|660.57|662.6|660.2|0
1647937490000|2022-03-22 08:24:50|663.15|660.75|662.97|660.57|663.15|660.75|662.97|660.57|0
1647937500000|2022-03-22 08:25:00|662.69|660.29|662.42|660.02|662.97|660.57|662.42|660.02|0
1647937510000|2022-03-22 08:25:10|662.24|659.84|662.42|660.02|662.42|660.02|662.24|659.84|0
1647937520000|2022-03-22 08:25:20|662.24|659.84|662.42|660.02|662.42|660.02|662.24|659.84|0
1647937530000|2022-03-22 08:25:30|662.6|660.2|662.97|660.57|662.97|660.57|662.6|660.2|0
1647937540000|2022-03-22 08:25:40|662.78|660.38|662.97|660.57|662.97|660.57|662.78|660.38|0
1647937550000|2022-03-22 08:25:50|662.87|660.47|662.6|660.2|662.87|660.47|662.6|660.2|0
1647937560000|2022-03-22 08:26:00|662.78|660.38|662.78|660.38|662.97|660.57|662.78|660.38|0
1647937570000|2022-03-22 08:26:10|662.6|660.2|662.42|660.02|662.69|660.29|662.42|660.02|0
1647937580000|2022-03-22 08:26:20|662.6|660.2|662.24|659.84|662.6|660.2|662.24|659.84|0
1647937590000|2022-03-22 08:26:30|662.05|659.65|662.24|659.84|662.24|659.84|662.05|659.65|0
1647937600000|2022-03-22 08:26:40|662.14|659.74|662.32|659.92|662.32|659.92|662.14|659.74|0
1647937610000|2022-03-22 08:26:50|662.42|660.02|662.42|660.02|662.78|660.38|662.42|660.02|0
1647937620000|2022-03-22 08:27:00|662.24|659.84|662.05|659.65|662.24|659.84|661.87|659.47|0
1647937630000|2022-03-22 08:27:10|661.87|659.47|662.14|659.74|662.24|659.84|661.87|659.47|0
1647937640000|2022-03-22 08:27:20|662.24|659.84|662.42|660.02|662.42|660.02|662.24|659.84|0
1647937650000|2022-03-22 08:27:30|662.32|659.92|662.6|660.2|662.6|660.2|662.32|659.92|0
1647937660000|2022-03-22 08:27:40|662.51|660.11|662.6|660.2|662.6|660.2|662.51|660.11|0
1647937670000|2022-03-22 08:27:50|662.51|660.11|662.42|660.02|662.51|660.11|662.42|660.02|0
1647937680000|2022-03-22 08:28:00|662.23|659.83|662.51|660.11|662.51|660.11|662.23|659.83|0
1647937690000|2022-03-22 08:28:10|662.6|660.2|662.78|660.38|662.78|660.38|662.6|660.2|0
1647937700000|2022-03-22 08:28:20|662.69|660.29|662.51|660.11|662.78|660.38|662.51|660.11|0
1647937710000|2022-03-22 08:28:30|662.6|660.2|662.78|660.38|662.78|660.38|662.6|660.2|0
1647937720000|2022-03-22 08:28:40|662.6|660.2|662.23|659.83|662.6|660.2|662.23|659.83|0
1647937730000|2022-03-22 08:28:50|662.14|659.74|662.14|659.74|662.14|659.74|662.14|659.74|0
1647937740000|2022-03-22 08:29:00|662.42|660.02|662.6|660.2|662.6|660.2|662.23|659.83|0
1647937750000|2022-03-22 08:29:10|662.87|660.47|662.97|660.57|662.97|660.57|662.87|660.47|0
1647937760000|2022-03-22 08:29:20|663.15|660.75|663.7|661.3|663.7|661.3|663.15|660.75|0
1647937770000|2022-03-22 08:29:30|663.51|661.11|663.33|660.93|663.51|661.11|663.05|660.65|0
1647937780000|2022-03-22 08:29:40|663.15|660.75|663.15|660.75|663.15|660.75|663.15|660.75|0
1647937790000|2022-03-22 08:29:50|663.33|660.93|663.33|660.93|663.42|661.02|663.33|660.93|0
1647937800000|2022-03-22 08:30:00|663.42|661.02|664.06|661.66|664.06|661.66|663.42|661.02|0
1647937810000|2022-03-22 08:30:10|663.7|661.3|664.15|661.75|664.15|661.75|663.7|661.3|0
1647937820000|2022-03-22 08:30:20|664.24|661.84|664.79|662.39|664.79|662.39|664.24|661.84|0
1647937830000|2022-03-22 08:30:30|664.98|662.58|664.7|662.3|664.98|662.58|664.61|662.21|0
1647937840000|2022-03-22 08:30:40|664.79|662.39|664.79|662.39|664.88|662.48|664.79|662.39|0
1647937850000|2022-03-22 08:30:50|665.16|662.76|665.34|662.94|665.34|662.94|665.16|662.76|0
1647937860000|2022-03-22 08:31:00|665.43|663.03|665.52|663.12|665.71|663.31|665.43|663.03|0
1647937870000|2022-03-22 08:31:10|665.43|663.03|665.52|663.12|665.52|663.12|665.43|663.03|0
1647937880000|2022-03-22 08:31:20|665.61|663.21|665.52|663.12|665.71|663.31|665.52|663.12|0
1647937890000|2022-03-22 08:31:30|665.34|662.94|665.34|662.94|665.52|663.12|665.34|662.94|0
1647937900000|2022-03-22 08:31:40|665.16|662.76|665.34|662.94|665.34|662.94|665.16|662.76|0
1647937910000|2022-03-22 08:31:50|665.52|663.12|665.52|663.12|665.52|663.12|665.34|662.94|0
1647937920000|2022-03-22 08:32:00|665.34|662.94|665.16|662.76|665.34|662.94|665.16|662.76|0
1647937930000|2022-03-22 08:32:10|664.97|662.57|664.79|662.39|664.97|662.57|664.79|662.39|0
1647937940000|2022-03-22 08:32:20|664.97|662.57|664.79|662.39|664.97|662.57|664.79|662.39|0
1647937950000|2022-03-22 08:32:30|664.61|662.21|664.43|662.03|664.61|662.21|664.43|662.03|0
1647937960000|2022-03-22 08:32:40|664.51|662.11|664.7|662.3|664.7|662.3|664.43|662.03|0
1647937970000|2022-03-22 08:32:50|664.79|662.39|664.61|662.21|664.79|662.39|664.61|662.21|0
1647937980000|2022-03-22 08:33:00|664.79|662.39|664.43|662.03|664.79|662.39|664.43|662.03|0
1647938000000|2022-03-22 08:33:20|664.24|661.84|664.06|661.66|664.24|661.84|664.06|661.66|0
1647938010000|2022-03-22 08:33:30|664.24|661.84|664.43|662.03|664.43|662.03|664.06|661.66|0
1647938020000|2022-03-22 08:33:40|664.61|662.21|664.79|662.39|664.79|662.39|664.61|662.21|0
1647938030000|2022-03-22 08:33:50|664.7|662.3|665.24|662.84|665.24|662.84|664.7|662.3|0
1647938040000|2022-03-22 08:34:00|665.34|662.94|665.79|663.39|665.89|663.49|665.34|662.94|0
1647938050000|2022-03-22 08:34:10|665.98|663.58|666.25|663.85|666.25|663.85|665.98|663.58|0
1647938060000|2022-03-22 08:34:20|666.44|664.04|666.25|663.85|666.53|664.13|666.25|663.85|0
1647938070000|2022-03-22 08:34:30|665.71|663.31|665.89|663.49|666.07|663.67|665.71|663.31|0
1647938080000|2022-03-22 08:34:40|665.79|663.39|665.71|663.31|665.79|663.39|665.52|663.12|0
1647938090000|2022-03-22 08:34:50|665.43|663.03|665.43|663.03|665.43|663.03|665.34|662.94|0
1647938100000|2022-03-22 08:35:00|665.52|663.12|665.34|662.94|665.89|663.49|665.34|662.94|0
1647938110000|2022-03-22 08:35:10|665.52|663.12|665.52|663.12|665.71|663.31|665.52|663.12|0
1647938120000|2022-03-22 08:35:20|665.34|662.94|665.16|662.76|665.43|663.03|665.16|662.76|0
1647938130000|2022-03-22 08:35:30|665.34|662.94|665.34|662.94|665.34|662.94|665.24|662.84|0
1647938140000|2022-03-22 08:35:40|665.16|662.76|664.79|662.39|665.16|662.76|664.79|662.39|0
1647938150000|2022-03-22 08:35:50|664.97|662.57|664.79|662.39|664.97|662.57|664.79|662.39|0
1647938160000|2022-03-22 08:36:00|664.61|662.21|664.61|662.21|664.79|662.39|664.51|662.11|0
1647938170000|2022-03-22 08:36:10|664.79|662.39|664.7|662.3|664.79|662.39|664.7|662.3|0
1647938180000|2022-03-22 08:36:20|664.61|662.21|664.88|662.48|664.88|662.48|664.61|662.21|0
1647938190000|2022-03-22 08:36:30|664.97|662.57|665.16|662.76|665.24|662.84|664.97|662.57|0
1647938200000|2022-03-22 08:36:40|665.24|662.84|665.52|663.12|665.52|663.12|665.16|662.76|0
1647938210000|2022-03-22 08:36:50|665.16|662.76|664.97|662.57|665.16|662.76|664.97|662.57|0
1647938220000|2022-03-22 08:37:00|664.88|662.48|664.97|662.57|664.97|662.57|664.88|662.48|0
1647938230000|2022-03-22 08:37:10|664.79|662.39|664.61|662.21|664.97|662.57|664.61|662.21|0
1647938240000|2022-03-22 08:37:20|664.69|662.29|665.52|663.12|665.52|663.12|664.69|662.29|0
1647938250000|2022-03-22 08:37:30|665.34|662.94|665.43|663.03|665.43|663.03|665.34|662.94|0
1647938260000|2022-03-22 08:37:40|665.61|663.21|666.46|664.06|666.64|664.24|665.61|663.21|0
1647938270000|2022-03-22 08:37:50|666.54|664.14|664.1|661.7|666.64|664.24|664.1|661.7|0
1647938280000|2022-03-22 08:38:00|663.92|661.52|663.74|661.34|664.1|661.7|663.74|661.34|0
1647938290000|2022-03-22 08:38:10|663.83|661.43|663.83|661.43|663.83|661.43|663.83|661.43|0
1647938300000|2022-03-22 08:38:20|664.1|661.7|664.1|661.7|664.19|661.79|664.1|661.7|0
1647938310000|2022-03-22 08:38:30|661.66|659.26|661.76|659.36|661.76|659.36|661.66|659.26|0
1647938320000|2022-03-22 08:38:40|661.57|659.17|661.57|659.17|661.57|659.17|661.48|659.08|0
1647938330000|2022-03-22 08:38:50|661.48|659.08|661.57|659.17|661.57|659.17|661.48|659.08|0
1647938340000|2022-03-22 08:39:00|661.66|659.26|662.12|659.72|662.12|659.72|661.66|659.26|0
1647938350000|2022-03-22 08:39:10|661.94|659.54|661.94|659.54|662.12|659.72|661.94|659.54|0
1647938360000|2022-03-22 08:39:20|661.76|659.36|662.12|659.72|662.12|659.72|661.76|659.36|0
1647938370000|2022-03-22 08:39:30|662.31|659.91|662.49|660.09|662.49|660.09|662.31|659.91|0
1647938380000|2022-03-22 08:39:40|662.31|659.91|662.49|660.09|662.49|660.09|662.31|659.91|0
1647938390000|2022-03-22 08:39:50|662.31|659.91|662.49|660.09|662.49|660.09|662.31|659.91|0
1647938400000|2022-03-22 08:40:00|662.4|660|662.4|660|662.4|660|662.4|660|0
1647938410000|2022-03-22 08:40:10|662.49|660.09|662.31|659.91|662.49|660.09|662.31|659.91|0
1647938420000|2022-03-22 08:40:20|662.12|659.72|662.21|659.81|662.21|659.81|662.12|659.72|0
1647938430000|2022-03-22 08:40:30|662.12|659.72|661.94|659.54|662.12|659.72|661.94|659.54|0
1647938450000|2022-03-22 08:40:50|661.85|659.45|661.94|659.54|661.94|659.54|661.85|659.45|0
1647938460000|2022-03-22 08:41:00|661.76|659.36|661.76|659.36|661.76|659.36|661.76|659.36|0
1647938470000|2022-03-22 08:41:10|661.94|659.54|661.76|659.36|661.94|659.54|661.76|659.36|0
1647938480000|2022-03-22 08:41:20|661.57|659.17|660.84|658.44|661.57|659.17|660.84|658.44|0
1647938490000|2022-03-22 08:41:30|660.66|658.26|660.93|658.53|660.93|658.53|660.66|658.26|0
1647938500000|2022-03-22 08:41:40|661.02|658.62|661.02|658.62|661.02|658.62|661.02|658.62|0
1647938510000|2022-03-22 08:41:50|660.74|658.34|660.66|658.26|660.84|658.44|660.66|658.26|0
1647938520000|2022-03-22 08:42:00|660.47|658.07|660.47|658.07|660.47|658.07|660.47|658.07|0
1647938530000|2022-03-22 08:42:10|660.66|658.26|660.84|658.44|660.84|658.44|660.66|658.26|0
1647938540000|2022-03-22 08:42:20|660.74|658.34|660.66|658.26|660.74|658.34|660.66|658.26|0
1647938550000|2022-03-22 08:42:30|660.93|658.53|661.02|658.62|661.02|658.62|660.84|658.44|0
1647938560000|2022-03-22 08:42:40|660.84|658.44|661.29|658.89|661.29|658.89|660.84|658.44|0
1647938570000|2022-03-22 08:42:50|661.21|658.81|661.39|658.99|661.39|658.99|661.21|658.81|0
1647938580000|2022-03-22 08:43:00|661.29|658.89|661.29|658.89|661.29|658.89|661.29|658.89|0
1647938590000|2022-03-22 08:43:10|661.39|658.99|661.57|659.17|661.57|659.17|661.39|658.99|0
1647938600000|2022-03-22 08:43:20|661.48|659.08|661.94|659.54|661.94|659.54|661.48|659.08|0
1647938610000|2022-03-22 08:43:30|662.12|659.72|661.94|659.54|662.12|659.72|661.94|659.54|0
1647938620000|2022-03-22 08:43:40|662.03|659.63|661.84|659.44|662.03|659.63|661.84|659.44|0
1647938630000|2022-03-22 08:43:50|661.94|659.54|661.94|659.54|662.12|659.72|661.94|659.54|0
1647938640000|2022-03-22 08:44:00|661.76|659.36|662.31|659.91|662.31|659.91|661.76|659.36|0
1647938650000|2022-03-22 08:44:10|662.49|660.09|662.67|660.27|662.67|660.27|662.31|659.91|0
1647938670000|2022-03-22 08:44:30|662.76|660.36|663.41|661.01|663.41|661.01|662.76|660.36|0
1647938680000|2022-03-22 08:44:40|663.59|661.19|663.5|661.1|663.59|661.19|663.5|661.1|0
1647938690000|2022-03-22 08:44:50|663.41|661.01|663.22|660.82|663.41|661.01|663.22|660.82|0
1647938700000|2022-03-22 08:45:00|663.04|660.64|662.31|659.91|663.04|660.64|662.31|659.91|0
1647938710000|2022-03-22 08:45:10|662.12|659.72|662.67|660.27|662.67|660.27|662.12|659.72|0
1647938730000|2022-03-22 08:45:30|662.76|660.36|662.31|659.91|662.76|660.36|662.31|659.91|0
1647938740000|2022-03-22 08:45:40|662.21|659.81|662.31|659.91|662.31|659.91|662.21|659.81|0
1647938760000|2022-03-22 08:46:00|662.21|659.81|662.31|659.91|662.39|659.99|662.12|659.72|0
1647938770000|2022-03-22 08:46:10|662.12|659.72|662.03|659.63|662.12|659.72|662.03|659.63|0
1647938780000|2022-03-22 08:46:20|662.12|659.72|661.94|659.54|662.12|659.72|661.94|659.54|0
1647938790000|2022-03-22 08:46:30|661.75|659.35|661.66|659.26|661.75|659.35|661.66|659.26|0
1647938800000|2022-03-22 08:46:40|661.75|659.35|661.94|659.54|662.12|659.72|661.75|659.35|0
1647938810000|2022-03-22 08:46:50|661.57|659.17|661.75|659.35|661.75|659.35|661.57|659.17|0
1647938820000|2022-03-22 08:47:00|661.39|658.99|661.39|658.99|661.48|659.08|661.39|658.99|0
1647938830000|2022-03-22 08:47:10|661.48|659.08|661.75|659.35|661.75|659.35|661.48|659.08|0
1647938840000|2022-03-22 08:47:20|661.57|659.17|661.75|659.35|661.75|659.35|661.57|659.17|0
1647938850000|2022-03-22 08:47:30|661.66|659.26|661.75|659.35|661.75|659.35|661.57|659.17|0
1647938860000|2022-03-22 08:47:40|661.66|659.26|661.94|659.54|661.94|659.54|661.66|659.26|0
1647938870000|2022-03-22 08:47:50|661.84|659.44|661.94|659.54|661.94|659.54|661.84|659.44|0
1647938880000|2022-03-22 08:48:00|661.75|659.35|661.57|659.17|661.75|659.35|661.57|659.17|0
1647938900000|2022-03-22 08:48:20|661.39|658.99|661.57|659.17|661.57|659.17|661.39|658.99|0
1647938910000|2022-03-22 08:48:30|661.48|659.08|661.39|658.99|661.48|659.08|661.39|658.99|0
1647938920000|2022-03-22 08:48:40|661.57|659.17|661.57|659.17|661.57|659.17|661.57|659.17|0
1647938930000|2022-03-22 08:48:50|661.66|659.26|661.66|659.26|661.66|659.26|661.66|659.26|0
1647938940000|2022-03-22 08:49:00|661.48|659.08|661.57|659.17|661.57|659.17|661.47|659.07|0
1647938950000|2022-03-22 08:49:10|661.39|658.99|661.39|658.99|661.39|658.99|661.39|658.99|0
1647938960000|2022-03-22 08:49:20|661.2|658.8|661.02|658.62|661.2|658.8|661.02|658.62|0
1647938970000|2022-03-22 08:49:30|660.92|658.52|660.84|658.44|660.92|658.52|660.84|658.44|0
1647938980000|2022-03-22 08:49:40|660.65|658.25|660.65|658.25|660.74|658.34|660.65|658.25|0
1647939000000|2022-03-22 08:50:00|660.84|658.44|660.65|658.25|660.84|658.44|660.65|658.25|0
1647939020000|2022-03-22 08:50:20|660.74|658.34|660.65|658.25|660.74|658.34|660.65|658.25|0
1647939030000|2022-03-22 08:50:30|660.84|658.44|660.47|658.07|660.84|658.44|660.47|658.07|0
1647939040000|2022-03-22 08:50:40|660.56|658.16|660.65|658.25|660.65|658.25|660.56|658.16|0
1647939050000|2022-03-22 08:50:50|660.84|658.44|661.02|658.62|661.02|658.62|660.84|658.44|0
1647939060000|2022-03-22 08:51:00|660.92|658.52|660.84|658.44|661.02|658.62|660.84|658.44|0
1647939070000|2022-03-22 08:51:10|660.92|658.52|660.92|658.52|661.02|658.62|660.84|658.44|0
1647939080000|2022-03-22 08:51:20|661.02|658.62|660.84|658.44|661.02|658.62|660.74|658.34|0
1647939090000|2022-03-22 08:51:30|660.65|658.25|660.29|657.89|660.65|658.25|660.29|657.89|0
1647939100000|2022-03-22 08:51:40|660.1|657.7|660.1|657.7|660.1|657.7|660.1|657.7|0
1647939110000|2022-03-22 08:51:50|659.55|657.15|659.46|657.06|659.55|657.15|659.46|657.06|0
1647939120000|2022-03-22 08:52:00|659.37|656.97|659.64|657.24|659.64|657.24|659.37|656.97|0
1647939130000|2022-03-22 08:52:10|659.55|657.15|659.37|656.97|659.74|657.34|659.37|656.97|0
1647939140000|2022-03-22 08:52:20|659.55|657.15|659.92|657.52|659.92|657.52|659.55|657.15|0
1647939150000|2022-03-22 08:52:30|660.1|657.7|660.1|657.7|660.1|657.7|659.92|657.52|0
1647939160000|2022-03-22 08:52:40|660.01|657.61|659.92|657.52|660.01|657.61|659.92|657.52|0
1647939170000|2022-03-22 08:52:50|659.82|657.42|660.01|657.61|660.01|657.61|659.82|657.42|0
1647939180000|2022-03-22 08:53:00|660.1|657.7|660.29|657.89|660.29|657.89|660.1|657.7|0
1647939190000|2022-03-22 08:53:10|660.1|657.7|660.01|657.61|660.1|657.7|659.92|657.52|0
1647939200000|2022-03-22 08:53:20|659.92|657.52|660.1|657.7|660.1|657.7|659.92|657.52|0
1647939210000|2022-03-22 08:53:30|659.92|657.52|659.74|657.34|659.92|657.52|659.74|657.34|0
1647939220000|2022-03-22 08:53:40|659.82|657.42|659.74|657.34|659.82|657.42|659.74|657.34|0
1647939240000|2022-03-22 08:54:00|659.64|657.24|659.82|657.42|659.82|657.42|659.64|657.24|0
1647939250000|2022-03-22 08:54:10|659.74|657.34|659.74|657.34|659.82|657.42|659.74|657.34|0
1647939260000|2022-03-22 08:54:20|659.55|657.15|659.55|657.15|659.64|657.24|659.55|657.15|0
1647939270000|2022-03-22 08:54:30|659.82|657.42|660.01|657.61|660.01|657.61|659.74|657.34|0
1647939280000|2022-03-22 08:54:40|660.1|657.7|660.01|657.61|660.1|657.7|660.01|657.61|0
1647939290000|2022-03-22 08:54:50|660.1|657.7|660.28|657.88|660.28|657.88|660.01|657.61|0
1647939300000|2022-03-22 08:55:00|660.1|657.7|660.1|657.7|660.19|657.79|660.1|657.7|0
1647939310000|2022-03-22 08:55:10|660.19|657.79|660.1|657.7|660.19|657.79|660.1|657.7|0
1647939320000|2022-03-22 08:55:20|660.01|657.61|660.1|657.7|660.1|657.7|660.01|657.61|0
1647939330000|2022-03-22 08:55:30|660.28|657.88|660.37|657.97|660.37|657.97|660.28|657.88|0
1647939340000|2022-03-22 08:55:40|660.28|657.88|660.37|657.97|660.37|657.97|660.28|657.88|0
1647939350000|2022-03-22 08:55:50|660.28|657.88|660.47|658.07|660.47|658.07|660.28|657.88|0
1647939360000|2022-03-22 08:56:00|660.65|658.25|660.47|658.07|660.65|658.25|660.47|658.07|0
1647939370000|2022-03-22 08:56:10|660.37|657.97|660.65|658.25|660.65|658.25|660.37|657.97|0
1647939380000|2022-03-22 08:56:20|660.47|658.07|660.47|658.07|660.56|658.16|660.47|658.07|0
1647939390000|2022-03-22 08:56:30|660.65|658.25|660.47|658.07|660.65|658.25|660.47|658.07|0
1647939410000|2022-03-22 08:56:50|660.28|657.88|660.28|657.88|660.28|657.88|660.28|657.88|0
1647939430000|2022-03-22 08:57:10|660.1|657.7|660.28|657.88|660.28|657.88|660.1|657.7|0
1647939440000|2022-03-22 08:57:20|660.19|657.79|660.28|657.88|660.37|657.97|660.19|657.79|0
1647939450000|2022-03-22 08:57:30|660.37|657.97|660.37|657.97|660.47|658.07|660.37|657.97|0
1647939460000|2022-03-22 08:57:40|660.47|658.07|660.47|658.07|660.47|658.07|660.47|658.07|0
1647939470000|2022-03-22 08:57:50|660.28|657.88|660.1|657.7|660.47|658.07|660.1|657.7|0
1647939480000|2022-03-22 08:58:00|660.28|657.88|660.28|657.88|660.28|657.88|660.28|657.88|0
1647939490000|2022-03-22 08:58:10|660.1|657.7|660.1|657.7|660.1|657.7|660.1|657.7|0
1647939500000|2022-03-22 08:58:20|660.28|657.88|660.47|658.07|660.47|658.07|660.28|657.88|0
1647939510000|2022-03-22 08:58:30|660.37|657.97|660.28|657.88|660.37|657.97|660.28|657.88|0
1647939520000|2022-03-22 08:58:40|660.65|658.25|660.65|658.25|660.65|658.25|660.65|658.25|0
1647939530000|2022-03-22 08:58:50|660.83|658.43|660.74|658.34|660.83|658.43|660.74|658.34|0
1647939540000|2022-03-22 08:59:00|660.65|658.25|660.65|658.25|660.74|658.34|660.65|658.25|0
1647939550000|2022-03-22 08:59:10|660.83|658.43|661.2|658.8|661.2|658.8|660.83|658.43|0
1647939560000|2022-03-22 08:59:20|661.02|658.62|661.2|658.8|661.2|658.8|661.02|658.62|0
1647939570000|2022-03-22 08:59:30|661.29|658.89|661.38|658.98|661.38|658.98|661.2|658.8|0
1647939580000|2022-03-22 08:59:40|661.29|658.89|660.83|658.43|661.29|658.89|660.83|658.43|0
1647939590000|2022-03-22 08:59:50|660.65|658.25|660.83|658.43|660.83|658.43|660.65|658.25|0
1647939600000|2022-03-22 09:00:00|660.65|658.25|661.02|658.62|661.02|658.62|660.65|658.25|0
1647939610000|2022-03-22 09:00:10|660.83|658.43|660.92|658.52|660.92|658.52|660.83|658.43|0
1647939630000|2022-03-22 09:00:30|661.02|658.62|662.3|659.9|662.3|659.9|661.02|658.62|0
1647939640000|2022-03-22 09:00:40|662.48|660.08|662.48|660.08|662.48|660.08|662.48|660.08|0
1647939650000|2022-03-22 09:00:50|662.67|660.27|662.67|660.27|662.85|660.45|662.67|660.27|0
1647939660000|2022-03-22 09:01:00|662.85|660.45|662.85|660.45|662.85|660.45|662.85|660.45|0
1647939670000|2022-03-22 09:01:10|663.03|660.63|663.22|660.82|663.22|660.82|663.03|660.63|0
1647939680000|2022-03-22 09:01:20|663.3|660.9|663.03|660.63|663.3|660.9|662.85|660.45|0
1647939690000|2022-03-22 09:01:30|663.22|660.82|662.67|660.27|663.22|660.82|662.67|660.27|0
1647939700000|2022-03-22 09:01:40|662.85|660.45|662.67|660.27|662.85|660.45|662.67|660.27|0
1647939710000|2022-03-22 09:01:50|662.75|660.35|662.94|660.54|663.03|660.63|662.75|660.35|0
1647939720000|2022-03-22 09:02:00|662.67|660.27|662.67|660.27|662.67|660.27|662.67|660.27|0
1647939730000|2022-03-22 09:02:10|662.85|660.45|662.67|660.27|662.85|660.45|662.67|660.27|0
1647939740000|2022-03-22 09:02:20|662.48|660.08|662.48|660.08|662.48|660.08|662.48|660.08|0
1647939750000|2022-03-22 09:02:30|662.67|660.27|662.67|660.27|662.67|660.27|662.48|660.08|0
1647939760000|2022-03-22 09:02:40|662.75|660.35|662.85|660.45|662.85|660.45|662.75|660.35|0
1647939770000|2022-03-22 09:02:50|662.75|660.35|663.03|660.63|663.03|660.63|662.75|660.35|0
1647939780000|2022-03-22 09:03:00|662.94|660.54|662.85|660.45|662.94|660.54|662.85|660.45|0
1647939790000|2022-03-22 09:03:10|662.94|660.54|662.94|660.54|662.94|660.54|662.94|660.54|0
1647939800000|2022-03-22 09:03:20|662.85|660.45|662.85|660.45|662.94|660.54|662.85|660.45|0
1647939810000|2022-03-22 09:03:30|662.75|660.35|662.85|660.45|662.85|660.45|662.66|660.26|0
1647939820000|2022-03-22 09:03:40|662.75|660.35|662.66|660.26|662.85|660.45|662.66|660.26|0
1647939830000|2022-03-22 09:03:50|662.75|660.35|662.94|660.54|662.94|660.54|662.75|660.35|0
1647939840000|2022-03-22 09:04:00|663.03|660.63|663.22|660.82|663.22|660.82|663.03|660.63|0
1647939850000|2022-03-22 09:04:10|663.12|660.72|663.03|660.63|663.4|661|663.03|660.63|0
1647939860000|2022-03-22 09:04:20|663.22|660.82|663.03|660.63|663.22|660.82|663.03|660.63|0
1647939870000|2022-03-22 09:04:30|663.12|660.72|663.12|660.72|663.12|660.72|663.12|660.72|0
1647939880000|2022-03-22 09:04:40|663.22|660.82|663.03|660.63|663.22|660.82|663.03|660.63|0
1647939900000|2022-03-22 09:05:00|663.22|660.82|663.21|660.81|663.3|660.9|663.21|660.81|0
1647939910000|2022-03-22 09:05:10|663.12|660.72|663.03|660.63|663.12|660.72|663.03|660.63|0
1647939920000|2022-03-22 09:05:20|662.85|660.45|662.66|660.26|662.85|660.45|662.66|660.26|0
1647939940000|2022-03-22 09:05:40|662.48|660.08|662.66|660.26|662.66|660.26|662.48|660.08|0
1647939950000|2022-03-22 09:05:50|662.85|660.45|662.85|660.45|662.85|660.45|662.85|660.45|0
1647939960000|2022-03-22 09:06:00|662.66|660.26|662.57|660.17|662.66|660.26|662.48|660.08|0
1647939970000|2022-03-22 09:06:10|662.85|660.45|663.21|660.81|663.21|660.81|662.85|660.45|0
1647939980000|2022-03-22 09:06:20|663.12|660.72|663.21|660.81|663.3|660.9|663.12|660.72|0
1647939990000|2022-03-22 09:06:30|663.03|660.63|663.03|660.63|663.12|660.72|663.03|660.63|0
1647940000000|2022-03-22 09:06:40|663.12|660.72|663.21|660.81|663.21|660.81|663.12|660.72|0
1647940020000|2022-03-22 09:07:00|663.03|660.63|663.12|660.72|663.12|660.72|663.03|660.63|0
1647940030000|2022-03-22 09:07:10|663.21|660.81|663.4|661|663.4|661|663.21|660.81|0
1647940040000|2022-03-22 09:07:20|664.13|661.73|664.13|661.73|664.13|661.73|664.13|661.73|0
1647940050000|2022-03-22 09:07:30|663.76|661.36|663.85|661.45|663.85|661.45|663.76|661.36|0
1647940060000|2022-03-22 09:07:40|663.76|661.36|663.49|661.09|663.76|661.36|663.49|661.09|0
1647940070000|2022-03-22 09:07:50|663.4|661|663.76|661.36|663.76|661.36|663.4|661|0
1647940080000|2022-03-22 09:08:00|663.95|661.55|663.95|661.55|663.95|661.55|663.95|661.55|0
1647940090000|2022-03-22 09:08:10|663.76|661.36|663.76|661.36|663.76|661.36|663.76|661.36|0
1647940100000|2022-03-22 09:08:20|663.95|661.55|663.95|661.55|663.95|661.55|663.95|661.55|0
1647940110000|2022-03-22 09:08:30|663.76|661.36|664.32|661.92|664.32|661.92|663.76|661.36|0
1647940120000|2022-03-22 09:08:40|664.13|661.73|664.59|662.19|664.68|662.28|664.13|661.73|0
1647940130000|2022-03-22 09:08:50|664.5|662.1|664.5|662.1|664.59|662.19|664.5|662.1|0
1647940140000|2022-03-22 09:09:00|664.68|662.28|664.68|662.28|664.68|662.28|664.68|662.28|0
1647940150000|2022-03-22 09:09:10|664.5|662.1|664.5|662.1|664.5|662.1|664.5|662.1|0
1647940170000|2022-03-22 09:09:30|664.4|662|664.5|662.1|664.5|662.1|664.4|662|0
1647940180000|2022-03-22 09:09:40|664.13|661.73|664.13|661.73|664.13|661.73|664.13|661.73|0
1647940190000|2022-03-22 09:09:50|663.95|661.55|663.67|661.27|663.95|661.55|663.67|661.27|0
1647940200000|2022-03-22 09:10:00|663.58|661.18|663.48|661.08|663.76|661.36|663.48|661.08|0
1647940210000|2022-03-22 09:10:10|663.4|661|663.4|661|663.4|661|663.4|661|0
1647940220000|2022-03-22 09:10:20|663.21|660.81|663.76|661.36|663.76|661.36|663.21|660.81|0
1647940230000|2022-03-22 09:10:30|663.67|661.27|663.58|661.18|663.67|661.27|663.58|661.18|0
1647940240000|2022-03-22 09:10:40|663.76|661.36|663.67|661.27|663.76|661.36|663.58|661.18|0
1647940250000|2022-03-22 09:10:50|663.76|661.36|664.31|661.91|664.31|661.91|663.76|661.36|0
1647940260000|2022-03-22 09:11:00|664.13|661.73|663.58|661.18|664.13|661.73|663.58|661.18|0
1647940270000|2022-03-22 09:11:10|663.4|661|663.76|661.36|663.76|661.36|663.4|661|0
1647940280000|2022-03-22 09:11:20|663.58|661.18|663.4|661|663.58|661.18|663.4|661|0
1647940290000|2022-03-22 09:11:30|663.21|660.81|663.21|660.81|663.21|660.81|663.21|660.81|0
1647940300000|2022-03-22 09:11:40|663.3|660.9|663.4|661|663.4|661|663.21|660.81|0
1647940310000|2022-03-22 09:11:50|663.21|660.81|663.03|660.63|663.21|660.81|663.03|660.63|0
1647940320000|2022-03-22 09:12:00|663.21|660.81|663.21|660.81|663.21|660.81|663.21|660.81|0
1647940350000|2022-03-22 09:12:30|662.93|660.53|663.03|660.63|663.12|660.72|662.93|660.53|0
1647940360000|2022-03-22 09:12:40|663.21|660.81|662.66|660.26|663.21|660.81|662.66|660.26|0
1647940370000|2022-03-22 09:12:50|662.57|660.17|662.84|660.44|663.03|660.63|662.57|660.17|0
1647940380000|2022-03-22 09:13:00|663.03|660.63|663.58|661.18|663.58|661.18|663.03|660.63|0
1647940400000|2022-03-22 09:13:20|663.4|661|663.4|661|663.4|661|663.4|661|0
1647940420000|2022-03-22 09:13:40|663.21|660.81|663.58|661.18|663.58|661.18|663.21|660.81|0
1647940430000|2022-03-22 09:13:50|663.21|660.81|663.3|660.9|663.39|660.99|663.03|660.63|0
1647940440000|2022-03-22 09:14:00|663.39|660.99|663.58|661.18|663.58|661.18|663.39|660.99|0
1647940450000|2022-03-22 09:14:10|663.67|661.27|663.58|661.18|663.76|661.36|663.58|661.18|0
1647940460000|2022-03-22 09:14:20|663.48|661.08|663.58|661.18|663.58|661.18|663.48|661.08|0
1647940470000|2022-03-22 09:14:30|663.76|661.36|663.39|660.99|663.76|661.36|663.39|660.99|0
1647940480000|2022-03-22 09:14:40|663.48|661.08|663.58|661.18|663.58|661.18|663.48|661.08|0
1647940490000|2022-03-22 09:14:50|663.67|661.27|663.67|661.27|663.67|661.27|663.58|661.18|0
1647940500000|2022-03-22 09:15:00|663.95|661.55|663.95|661.55|663.95|661.55|663.95|661.55|0
1647940510000|2022-03-22 09:15:10|663.58|661.18|663.67|661.27|663.67|661.27|663.58|661.18|0
1647940520000|2022-03-22 09:15:20|663.58|661.18|664.31|661.91|664.31|661.91|663.58|661.18|0
1647940530000|2022-03-22 09:15:30|664.13|661.73|663.76|661.36|664.13|661.73|663.76|661.36|0
1647940570000|2022-03-22 09:16:10|663.85|661.45|663.85|661.45|663.85|661.45|663.76|661.36|0
1647940580000|2022-03-22 09:16:20|663.94|661.54|664.13|661.73|664.13|661.73|663.94|661.54|0
1647940590000|2022-03-22 09:16:30|664.31|661.91|664.5|662.1|664.5|662.1|664.31|661.91|0
1647940600000|2022-03-22 09:16:40|664.4|662|664.68|662.28|664.68|662.28|664.4|662|0
1647940610000|2022-03-22 09:16:50|664.86|662.46|664.77|662.37|664.86|662.46|664.77|662.37|0
1647940620000|2022-03-22 09:17:00|664.68|662.28|664.5|662.1|664.68|662.28|664.5|662.1|0
1647940640000|2022-03-22 09:17:20|664.58|662.18|664.31|661.91|664.58|662.18|664.31|661.91|0
1647940650000|2022-03-22 09:17:30|664.5|662.1|664.5|662.1|664.5|662.1|664.5|662.1|0
1647940660000|2022-03-22 09:17:40|664.31|661.91|664.31|661.91|664.31|661.91|664.31|661.91|0
1647940670000|2022-03-22 09:17:50|663.94|661.54|663.94|661.54|663.94|661.54|663.94|661.54|0
1647940690000|2022-03-22 09:18:10|663.76|661.36|663.58|661.18|663.76|661.36|663.58|661.18|0
1647940700000|2022-03-22 09:18:20|663.21|660.81|663.58|661.18|663.58|661.18|663.21|660.81|0
1647940710000|2022-03-22 09:18:30|663.66|661.26|663.76|661.36|663.94|661.54|663.66|661.26|0
1647940720000|2022-03-22 09:18:40|663.58|661.18|663.58|661.18|663.66|661.26|663.58|661.18|0
1647940730000|2022-03-22 09:18:50|663.76|661.36|663.76|661.36|663.76|661.36|663.76|661.36|0
1647940740000|2022-03-22 09:19:00|663.94|661.54|663.76|661.36|663.94|661.54|663.76|661.36|0
1647940750000|2022-03-22 09:19:10|663.94|661.54|663.76|661.36|663.94|661.54|663.76|661.36|0
1647940760000|2022-03-22 09:19:20|663.66|661.26|663.76|661.36|663.76|661.36|663.66|661.26|0
1647940780000|2022-03-22 09:19:40|663.58|661.18|663.58|661.18|663.58|661.18|663.58|661.18|0
1647940790000|2022-03-22 09:19:50|663.76|661.36|663.76|661.36|663.76|661.36|663.76|661.36|0
1647940800000|2022-03-22 09:20:00|663.58|661.18|663.39|660.99|663.76|661.36|663.39|660.99|0
1647940830000|2022-03-22 09:20:30|663.21|660.81|662.84|660.44|663.21|660.81|662.84|660.44|0
1647940840000|2022-03-22 09:20:40|663.02|660.62|662.93|660.53|663.02|660.62|662.84|660.44|0
1647940850000|2022-03-22 09:20:50|663.02|660.62|662.47|660.07|663.02|660.62|662.47|660.07|0
1647940860000|2022-03-22 09:21:00|662.38|659.98|662.47|660.07|662.47|660.07|662.38|659.98|0
1647940870000|2022-03-22 09:21:10|662.11|659.71|661.92|659.52|662.29|659.89|661.92|659.52|0
1647940880000|2022-03-22 09:21:20|661.74|659.34|661.74|659.34|661.74|659.34|661.74|659.34|0
1647940890000|2022-03-22 09:21:30|661.92|659.52|661.92|659.52|662.11|659.71|661.92|659.52|0
1647940900000|2022-03-22 09:21:40|661.74|659.34|661.64|659.24|661.74|659.34|661.56|659.16|0
1647940910000|2022-03-22 09:21:50|661.56|659.16|661.56|659.16|661.74|659.34|661.56|659.16|0
1647940920000|2022-03-22 09:22:00|661.74|659.34|661.74|659.34|661.74|659.34|661.74|659.34|0
1647940930000|2022-03-22 09:22:10|661.83|659.43|662.01|659.61|662.11|659.71|661.83|659.43|0
1647940940000|2022-03-22 09:22:20|662.11|659.71|662.11|659.71|662.11|659.71|662.11|659.71|0
1647940950000|2022-03-22 09:22:30|661.92|659.52|661.92|659.52|662.01|659.61|661.92|659.52|0
1647940960000|2022-03-22 09:22:40|662.01|659.61|662.29|659.89|662.29|659.89|662.01|659.61|0
1647940970000|2022-03-22 09:22:50|662.19|659.79|662.29|659.89|662.29|659.89|662.11|659.71|0
1647940980000|2022-03-22 09:23:00|662.11|659.71|662.11|659.71|662.11|659.71|661.92|659.52|0
1647940990000|2022-03-22 09:23:10|662.01|659.61|661.74|659.34|662.01|659.61|661.64|659.24|0
1647941000000|2022-03-22 09:23:20|661.56|659.16|661.92|659.52|661.92|659.52|661.56|659.16|0
1647941020000|2022-03-22 09:23:40|661.74|659.34|661.74|659.34|661.83|659.43|661.74|659.34|0
1647941030000|2022-03-22 09:23:50|661.83|659.43|662.11|659.71|662.11|659.71|661.83|659.43|0
1647941050000|2022-03-22 09:24:10|661.92|659.52|661.92|659.52|661.92|659.52|661.92|659.52|0
1647941060000|2022-03-22 09:24:20|661.56|659.16|661.74|659.34|661.74|659.34|661.56|659.16|0
1647941070000|2022-03-22 09:24:30|661.56|659.16|661.64|659.24|661.74|659.34|661.56|659.16|0
1647941080000|2022-03-22 09:24:40|661.56|659.16|661.01|658.61|661.56|659.16|661.01|658.61|0
1647941090000|2022-03-22 09:24:50|660.82|658.42|660.73|658.33|660.82|658.42|660.73|658.33|0
1647941100000|2022-03-22 09:25:00|660.64|658.24|661.09|658.69|661.09|658.69|660.64|658.24|0
1647941110000|2022-03-22 09:25:10|661.19|658.79|661.01|658.61|661.19|658.79|661.01|658.61|0
1647941120000|2022-03-22 09:25:20|661.19|658.79|660.82|658.42|661.19|658.79|660.82|658.42|0
1647941140000|2022-03-22 09:25:40|661|658.6|661.19|658.79|661.19|658.79|661|658.6|0
1647941150000|2022-03-22 09:25:50|660.91|658.51|660.73|658.33|660.91|658.51|660.73|658.33|0
1647941160000|2022-03-22 09:26:00|660.82|658.42|660.82|658.42|660.82|658.42|660.73|658.33|0
1647941170000|2022-03-22 09:26:10|660.73|658.33|660.82|658.42|660.82|658.42|660.73|658.33|0
1647941180000|2022-03-22 09:26:20|660.64|658.24|660.64|658.24|660.64|658.24|660.54|658.14|0
1647941190000|2022-03-22 09:26:30|661|658.6|661.19|658.79|661.19|658.79|661|658.6|0
1647941200000|2022-03-22 09:26:40|661.09|658.69|661|658.6|661.19|658.79|661|658.6|0
1647941210000|2022-03-22 09:26:50|661.09|658.69|661.37|658.97|661.37|658.97|661.09|658.69|0
1647941220000|2022-03-22 09:27:00|661.19|658.79|660.82|658.42|661.19|658.79|660.82|658.42|0
1647941230000|2022-03-22 09:27:10|660.64|658.24|660.64|658.24|660.64|658.24|660.64|658.24|0
1647941240000|2022-03-22 09:27:20|660.54|658.14|660.54|658.14|660.64|658.24|660.45|658.05|0
1647941250000|2022-03-22 09:27:30|660.64|658.24|660.82|658.42|660.82|658.42|660.64|658.24|0
1647941260000|2022-03-22 09:27:40|660.73|658.33|660.73|658.33|660.82|658.42|660.73|658.33|0
1647941270000|2022-03-22 09:27:50|660.82|658.42|660.82|658.42|660.82|658.42|660.82|658.42|0
1647941280000|2022-03-22 09:28:00|660.64|658.24|660.45|658.05|660.64|658.24|660.45|658.05|0
1647941290000|2022-03-22 09:28:10|660.27|657.87|660.27|657.87|660.27|657.87|660.27|657.87|0
1647941300000|2022-03-22 09:28:20|660.45|658.05|660.27|657.87|660.45|658.05|660.27|657.87|0
1647941310000|2022-03-22 09:28:30|660.18|657.78|660.27|657.87|660.36|657.96|660.18|657.78|0
1647941330000|2022-03-22 09:28:50|660.09|657.69|660.09|657.69|660.09|657.69|659.99|657.59|0
1647941340000|2022-03-22 09:29:00|660.27|657.87|660.27|657.87|660.45|658.05|660.27|657.87|0
1647941350000|2022-03-22 09:29:10|660.09|657.69|660.09|657.69|660.09|657.69|660.09|657.69|0
1647941360000|2022-03-22 09:29:20|659.9|657.5|659.72|657.32|659.9|657.5|659.72|657.32|0
1647941370000|2022-03-22 09:29:30|659.54|657.14|659.54|657.14|659.54|657.14|659.54|657.14|0
1647941380000|2022-03-22 09:29:40|659.35|656.95|659.26|656.86|659.35|656.95|659.26|656.86|0
1647941390000|2022-03-22 09:29:50|659.17|656.77|659.26|656.86|659.35|656.95|659.17|656.77|0
1647941400000|2022-03-22 09:30:00|659.17|656.77|659.35|656.95|659.35|656.95|659.17|656.77|0
1647941410000|2022-03-22 09:30:10|659.26|656.86|659.17|656.77|659.26|656.86|659.17|656.77|0
1647941420000|2022-03-22 09:30:20|658.99|656.59|658.62|656.22|658.99|656.59|658.62|656.22|0
1647941440000|2022-03-22 09:30:40|658.8|656.4|658.8|656.4|658.99|656.59|658.8|656.4|0
1647941450000|2022-03-22 09:30:50|658.99|656.59|658.8|656.4|658.99|656.59|658.8|656.4|0
1647941460000|2022-03-22 09:31:00|658.71|656.31|658.8|656.4|658.8|656.4|658.62|656.22|0
1647941490000|2022-03-22 09:31:30|658.99|656.59|659.17|656.77|659.17|656.77|658.99|656.59|0
1647941500000|2022-03-22 09:31:40|659.35|656.95|659.35|656.95|659.35|656.95|659.35|656.95|0
1647941510000|2022-03-22 09:31:50|659.54|657.14|659.72|657.32|659.72|657.32|659.54|657.14|0
1647941520000|2022-03-22 09:32:00|659.62|657.22|659.44|657.04|659.62|657.22|659.44|657.04|0
1647941530000|2022-03-22 09:32:10|659.9|657.5|659.9|657.5|659.9|657.5|659.9|657.5|0
1647941540000|2022-03-22 09:32:20|659.81|657.41|659.72|657.32|659.9|657.5|659.72|657.32|0
1647941550000|2022-03-22 09:32:30|659.81|657.41|659.81|657.41|659.81|657.41|659.72|657.32|0
1647941560000|2022-03-22 09:32:40|659.9|657.5|659.9|657.5|660.09|657.69|659.9|657.5|0
1647941570000|2022-03-22 09:32:50|659.99|657.59|660.27|657.87|660.27|657.87|659.99|657.59|0
1647941580000|2022-03-22 09:33:00|660.09|657.69|660.09|657.69|660.09|657.69|660.09|657.69|0
1647941590000|2022-03-22 09:33:10|660.27|657.87|660.36|657.96|660.45|658.05|660.27|657.87|0
1647941600000|2022-03-22 09:33:20|660.45|658.05|660.45|658.05|660.45|658.05|660.45|658.05|0
1647941610000|2022-03-22 09:33:30|660.27|657.87|659.9|657.5|660.27|657.87|659.9|657.5|0
1647941620000|2022-03-22 09:33:40|659.99|657.59|660.17|657.77|660.27|657.87|659.99|657.59|0
1647941630000|2022-03-22 09:33:50|660.45|658.05|660.27|657.87|660.45|658.05|660.27|657.87|0
1647941640000|2022-03-22 09:34:00|660.17|657.77|659.9|657.5|660.17|657.77|659.9|657.5|0
1647941650000|2022-03-22 09:34:10|660.08|657.68|660.08|657.68|660.08|657.68|660.08|657.68|0
1647941660000|2022-03-22 09:34:20|659.9|657.5|659.9|657.5|659.9|657.5|659.9|657.5|0
1647941670000|2022-03-22 09:34:30|659.72|657.32|659.9|657.5|659.9|657.5|659.72|657.32|0
1647941680000|2022-03-22 09:34:40|659.81|657.41|660.08|657.68|660.08|657.68|659.72|657.32|0
1647941690000|2022-03-22 09:34:50|659.99|657.59|660.08|657.68|660.08|657.68|659.99|657.59|0
1647941710000|2022-03-22 09:35:10|660.27|657.87|660.27|657.87|660.45|658.05|660.27|657.87|0
1647941720000|2022-03-22 09:35:20|660.45|658.05|660.36|657.96|660.45|658.05|660.36|657.96|0
1647941730000|2022-03-22 09:35:30|660.45|658.05|660.54|658.14|660.54|658.14|660.45|658.05|0
1647941740000|2022-03-22 09:35:40|660.45|658.05|660.27|657.87|660.45|658.05|660.27|657.87|0
1647941750000|2022-03-22 09:35:50|660.63|658.23|660.45|658.05|660.63|658.23|660.45|658.05|0
1647941760000|2022-03-22 09:36:00|660.36|657.96|660.27|657.87|660.36|657.96|660.27|657.87|0
1647941770000|2022-03-22 09:36:10|660.45|658.05|660.45|658.05|660.45|658.05|660.36|657.96|0
1647941780000|2022-03-22 09:36:20|660.36|657.96|660.27|657.87|660.36|657.96|660.27|657.87|0
1647941790000|2022-03-22 09:36:30|660.36|657.96|660.45|658.05|660.45|658.05|660.27|657.87|0
1647941810000|2022-03-22 09:36:50|660.27|657.87|660.45|658.05|660.45|658.05|660.27|657.87|0
1647941820000|2022-03-22 09:37:00|660.35|657.95|660.45|658.05|660.45|658.05|660.35|657.95|0
1647941840000|2022-03-22 09:37:20|660.54|658.14|660.27|657.87|660.63|658.23|660.27|657.87|0
1647941850000|2022-03-22 09:37:30|660.45|658.05|660.45|658.05|660.45|658.05|660.45|658.05|0
1647941870000|2022-03-22 09:37:50|660.27|657.87|660.27|657.87|660.27|657.87|660.27|657.87|0
1647941890000|2022-03-22 09:38:10|660.45|658.05|660.45|658.05|660.45|658.05|660.45|658.05|0
1647941900000|2022-03-22 09:38:20|660.27|657.87|660.27|657.87|660.27|657.87|660.17|657.77|0
1647941910000|2022-03-22 09:38:30|660.08|657.68|659.99|657.59|660.08|657.68|659.9|657.5|0
1647941920000|2022-03-22 09:38:40|659.9|657.5|659.8|657.4|659.9|657.5|659.72|657.32|0
1647941930000|2022-03-22 09:38:50|659.9|657.5|659.8|657.4|659.9|657.5|659.8|657.4|0
1647941940000|2022-03-22 09:39:00|659.9|657.5|660.35|657.95|660.35|657.95|659.9|657.5|0
1647941950000|2022-03-22 09:39:10|660.45|658.05|660.27|657.87|660.45|658.05|660.27|657.87|0
1647941960000|2022-03-22 09:39:20|660.35|657.95|660.27|657.87|660.35|657.95|660.27|657.87|0
1647941970000|2022-03-22 09:39:30|660.35|657.95|660.27|657.87|660.35|657.95|660.08|657.68|0
1647941980000|2022-03-22 09:39:40|660.08|657.68|660.08|657.68|660.17|657.77|660.08|657.68|0
1647941990000|2022-03-22 09:39:50|660.27|657.87|660.08|657.68|660.27|657.87|660.08|657.68|0
1647942000000|2022-03-22 09:40:00|659.9|657.5|659.72|657.32|659.9|657.5|659.72|657.32|0
1647942020000|2022-03-22 09:40:20|659.8|657.4|659.53|657.13|659.8|657.4|659.53|657.13|0
1647942030000|2022-03-22 09:40:30|659.62|657.22|659.72|657.32|659.72|657.32|659.53|657.13|0
1647942040000|2022-03-22 09:40:40|659.9|657.5|659.9|657.5|659.9|657.5|659.9|657.5|0
1647942070000|2022-03-22 09:41:10|659.99|657.59|659.9|657.5|659.99|657.59|659.9|657.5|0
1647942080000|2022-03-22 09:41:20|659.99|657.59|660.08|657.68|660.08|657.68|659.99|657.59|0
1647942090000|2022-03-22 09:41:30|660.17|657.77|660.08|657.68|660.17|657.77|660.08|657.68|0
1647942100000|2022-03-22 09:41:40|660.17|657.77|660.17|657.77|660.27|657.87|660.08|657.68|0
1647942110000|2022-03-22 09:41:50|660.08|657.68|660.08|657.68|660.08|657.68|660.08|657.68|0
1647942120000|2022-03-22 09:42:00|660.17|657.77|660.35|657.95|660.35|657.95|660.17|657.77|0
1647942130000|2022-03-22 09:42:10|660.45|658.05|660.63|658.23|660.63|658.23|660.45|658.05|0
1647942160000|2022-03-22 09:42:40|660.72|658.32|660.72|658.32|660.72|658.32|660.63|658.23|0
1647942170000|2022-03-22 09:42:50|660.45|658.05|660.45|658.05|660.54|658.14|660.45|658.05|0
1647942180000|2022-03-22 09:43:00|660.54|658.14|660.81|658.41|660.81|658.41|660.54|658.14|0
1647942190000|2022-03-22 09:43:10|661|658.6|660.9|658.5|661|658.6|660.9|658.5|0
1647942200000|2022-03-22 09:43:20|661|658.6|660.63|658.23|661|658.6|660.63|658.23|0
1647942210000|2022-03-22 09:43:30|660.54|658.14|660.26|657.86|660.54|658.14|660.26|657.86|0
1647942220000|2022-03-22 09:43:40|660.08|657.68|660.08|657.68|660.08|657.68|660.08|657.68|0
1647942230000|2022-03-22 09:43:50|659.9|657.5|659.9|657.5|659.9|657.5|659.9|657.5|0
1647942240000|2022-03-22 09:44:00|659.71|657.31|659.71|657.31|659.71|657.31|659.71|657.31|0
1647942250000|2022-03-22 09:44:10|659.53|657.13|659.53|657.13|659.53|657.13|659.53|657.13|0
1647942260000|2022-03-22 09:44:20|659.71|657.31|659.53|657.13|659.71|657.31|659.53|657.13|0
1647942270000|2022-03-22 09:44:30|659.71|657.31|660.08|657.68|660.26|657.86|659.71|657.31|0
1647942280000|2022-03-22 09:44:40|660.26|657.86|660.45|658.05|660.45|658.05|660.26|657.86|0
1647942290000|2022-03-22 09:44:50|660.63|658.23|660.63|658.23|660.63|658.23|660.45|658.05|0
1647942300000|2022-03-22 09:45:00|660.53|658.13|660.63|658.23|660.63|658.23|660.53|658.13|0
1647942310000|2022-03-22 09:45:10|660.81|658.41|660.9|658.5|660.9|658.5|660.81|658.41|0
1647942320000|2022-03-22 09:45:20|660.81|658.41|660.9|658.5|660.9|658.5|660.81|658.41|0
1647942340000|2022-03-22 09:45:40|660.81|658.41|660.81|658.41|660.81|658.41|660.81|658.41|0
1647942350000|2022-03-22 09:45:50|660.9|658.5|661|658.6|661|658.6|660.9|658.5|0
1647942360000|2022-03-22 09:46:00|661.08|658.68|660.9|658.5|661.08|658.68|660.9|658.5|0
1647942370000|2022-03-22 09:46:10|660.81|658.41|661|658.6|661|658.6|660.81|658.41|0
1647942380000|2022-03-22 09:46:20|660.9|658.5|660.9|658.5|660.9|658.5|660.9|658.5|0
1647942390000|2022-03-22 09:46:30|661|658.6|660.81|658.41|661|658.6|660.63|658.23|0
1647942400000|2022-03-22 09:46:40|660.63|658.23|660.35|657.95|660.63|658.23|660.35|657.95|0
1647942410000|2022-03-22 09:46:50|660.26|657.86|660.17|657.77|660.26|657.86|660.08|657.68|0
1647942420000|2022-03-22 09:47:00|660.08|657.68|659.98|657.58|660.08|657.68|659.98|657.58|0
1647942430000|2022-03-22 09:47:10|659.9|657.5|659.8|657.4|659.9|657.5|659.8|657.4|0
1647942440000|2022-03-22 09:47:20|659.9|657.5|659.9|657.5|659.9|657.5|659.9|657.5|0
1647942450000|2022-03-22 09:47:30|659.8|657.4|659.8|657.4|659.8|657.4|659.8|657.4|0
1647942460000|2022-03-22 09:47:40|659.71|657.31|659.8|657.4|659.9|657.5|659.71|657.31|0
1647942470000|2022-03-22 09:47:50|659.98|657.58|659.98|657.58|660.08|657.68|659.98|657.58|0
1647942480000|2022-03-22 09:48:00|660.08|657.68|659.9|657.5|660.08|657.68|659.9|657.5|0
1647942490000|2022-03-22 09:48:10|659.71|657.31|659.9|657.5|659.9|657.5|659.71|657.31|0
1647942510000|2022-03-22 09:48:30|659.71|657.31|660.08|657.68|660.08|657.68|659.71|657.31|0
1647942520000|2022-03-22 09:48:40|659.9|657.5|659.9|657.5|659.9|657.5|659.9|657.5|0
1647942530000|2022-03-22 09:48:50|659.8|657.4|660.08|657.68|660.08|657.68|659.8|657.4|0
1647942540000|2022-03-22 09:49:00|660.26|657.86|659.98|657.58|660.26|657.86|659.98|657.58|0
1647942550000|2022-03-22 09:49:10|659.9|657.5|659.8|657.4|659.9|657.5|659.8|657.4|0
1647942560000|2022-03-22 09:49:20|659.53|657.13|659.9|657.5|659.9|657.5|659.53|657.13|0
1647942590000|2022-03-22 09:49:50|659.71|657.31|659.71|657.31|659.8|657.4|659.71|657.31|0
1647942600000|2022-03-22 09:50:00|659.9|657.5|659.8|657.4|659.9|657.5|659.71|657.31|0
1647942610000|2022-03-22 09:50:10|659.71|657.31|659.9|657.5|659.9|657.5|659.71|657.31|0
1647942620000|2022-03-22 09:50:20|660.26|657.86|660.63|658.23|660.63|658.23|660.26|657.86|0
1647942630000|2022-03-22 09:50:30|660.44|658.04|660.44|658.04|660.44|658.04|660.44|658.04|0
1647942640000|2022-03-22 09:50:40|660.63|658.23|660.63|658.23|660.63|658.23|660.63|658.23|0
1647942650000|2022-03-22 09:50:50|660.44|658.04|660.44|658.04|660.44|658.04|660.44|658.04|0
1647942660000|2022-03-22 09:51:00|660.63|658.23|660.63|658.23|660.63|658.23|660.53|658.13|0
1647942670000|2022-03-22 09:51:10|660.44|658.04|660.26|657.86|660.44|658.04|660.26|657.86|0
1647942680000|2022-03-22 09:51:20|660.44|658.04|660.44|658.04|660.44|658.04|660.44|658.04|0
1647942710000|2022-03-22 09:51:50|660.26|657.86|660.26|657.86|660.26|657.86|660.26|657.86|0
1647942720000|2022-03-22 09:52:00|660.35|657.95|660.44|658.04|660.63|658.23|660.35|657.95|0
1647942730000|2022-03-22 09:52:10|660.35|657.95|660.26|657.86|660.35|657.95|660.26|657.86|0
1647942740000|2022-03-22 09:52:20|660.17|657.77|660.26|657.86|660.26|657.86|660.17|657.77|0
1647942750000|2022-03-22 09:52:30|660.08|657.68|659.89|657.49|660.08|657.68|659.89|657.49|0
1647942760000|2022-03-22 09:52:40|659.53|657.13|659.62|657.22|659.62|657.22|659.53|657.13|0
1647942770000|2022-03-22 09:52:50|660.26|657.86|660.35|657.95|660.35|657.95|660.26|657.86|0
1647942780000|2022-03-22 09:53:00|660.44|658.04|660.53|658.13|660.63|658.23|660.44|658.04|0
1647942790000|2022-03-22 09:53:10|660.44|658.04|660.44|658.04|660.44|658.04|660.44|658.04|0
1647942800000|2022-03-22 09:53:20|660.26|657.86|660.44|658.04|660.44|658.04|660.26|657.86|0
1647942810000|2022-03-22 09:53:30|660.26|657.86|660.26|657.86|660.26|657.86|660.26|657.86|0
1647942820000|2022-03-22 09:53:40|660.16|657.76|660.08|657.68|660.16|657.76|660.08|657.68|0
1647942830000|2022-03-22 09:53:50|660.16|657.76|660.26|657.86|660.26|657.86|660.16|657.76|0
1647942840000|2022-03-22 09:54:00|660.35|657.95|660.26|657.86|660.35|657.95|660.26|657.86|0
1647942870000|2022-03-22 09:54:30|660.44|658.04|660.44|658.04|660.44|658.04|660.44|658.04|0
1647942900000|2022-03-22 09:55:00|660.35|657.95|660.35|657.95|660.44|658.04|660.26|657.86|0
1647942910000|2022-03-22 09:55:10|660.26|657.86|660.35|657.95|660.35|657.95|660.26|657.86|0
1647942920000|2022-03-22 09:55:20|660.44|658.04|660.44|658.04|660.44|658.04|660.44|658.04|0
1647942930000|2022-03-22 09:55:30|660.63|658.23|660.81|658.41|660.81|658.41|660.44|658.04|0
1647942940000|2022-03-22 09:55:40|660.9|658.5|661.18|658.78|661.18|658.78|660.9|658.5|0
1647942970000|2022-03-22 09:56:10|660.81|658.41|660.81|658.41|660.81|658.41|660.71|658.31|0
1647942980000|2022-03-22 09:56:20|660.99|658.59|660.81|658.41|660.99|658.59|660.81|658.41|0
1647942990000|2022-03-22 09:56:30|660.9|658.5|660.81|658.41|660.9|658.5|660.81|658.41|0
1647943000000|2022-03-22 09:56:40|660.71|658.31|660.08|657.68|660.71|658.31|660.08|657.68|0
1647943010000|2022-03-22 09:56:50|660.16|657.76|660.53|658.13|660.53|658.13|660.08|657.68|0
1647943020000|2022-03-22 09:57:00|660.63|658.23|660.44|658.04|660.63|658.23|660.44|658.04|0
1647943030000|2022-03-22 09:57:10|660.35|657.95|660.35|657.95|660.35|657.95|660.35|657.95|0
1647943040000|2022-03-22 09:57:20|660.44|658.04|660.44|658.04|660.44|658.04|660.44|658.04|0
1647943050000|2022-03-22 09:57:30|660.81|658.41|660.81|658.41|660.81|658.41|660.81|658.41|0
1647943060000|2022-03-22 09:57:40|660.9|658.5|660.81|658.41|660.9|658.5|660.81|658.41|0
1647943070000|2022-03-22 09:57:50|660.62|658.22|660.62|658.22|660.62|658.22|660.62|658.22|0
1647943080000|2022-03-22 09:58:00|660.44|658.04|660.35|657.95|660.44|658.04|660.26|657.86|0
1647943090000|2022-03-22 09:58:10|660.07|657.67|660.44|658.04|660.44|658.04|660.07|657.67|0
1647943100000|2022-03-22 09:58:20|660.53|658.13|660.44|658.04|660.53|658.13|660.44|658.04|0
1647943110000|2022-03-22 09:58:30|660.26|657.86|660.26|657.86|660.26|657.86|660.26|657.86|0
1647943120000|2022-03-22 09:58:40|660.44|658.04|660.44|658.04|660.44|658.04|660.44|658.04|0
1647943140000|2022-03-22 09:59:00|660.26|657.86|660.44|658.04|660.44|658.04|660.26|657.86|0
1647943150000|2022-03-22 09:59:10|660.26|657.86|660.44|658.04|660.44|658.04|660.26|657.86|0
1647943170000|2022-03-22 09:59:30|660.62|658.22|660.62|658.22|660.62|658.22|660.62|658.22|0
1647943180000|2022-03-22 09:59:40|660.81|658.41|660.81|658.41|660.81|658.41|660.81|658.41|0
1647943190000|2022-03-22 09:59:50|661.17|658.77|661.17|658.77|661.17|658.77|661.17|658.77|0
1647943200000|2022-03-22 10:00:00|660.99|658.59|660.81|658.41|660.99|658.59|660.81|658.41|0
1647943210000|2022-03-22 10:00:10|660.99|658.59|660.81|658.41|660.99|658.59|660.81|658.41|0
1647943220000|2022-03-22 10:00:20|660.62|658.22|660.44|658.04|660.62|658.22|660.44|658.04|0
1647943230000|2022-03-22 10:00:30|660.53|658.13|660.44|658.04|660.53|658.13|660.44|658.04|0
1647943240000|2022-03-22 10:00:40|660.53|658.13|660.53|658.13|660.53|658.13|660.53|658.13|0
1647943260000|2022-03-22 10:01:00|660.62|658.22|660.62|658.22|660.62|658.22|660.53|658.13|0
1647943270000|2022-03-22 10:01:10|660.44|658.04|660.62|658.22|660.62|658.22|660.44|658.04|0
1647943280000|2022-03-22 10:01:20|660.99|658.59|660.99|658.59|661.08|658.68|660.99|658.59|0
1647943290000|2022-03-22 10:01:30|660.81|658.41|660.81|658.41|660.81|658.41|660.81|658.41|0
1647943300000|2022-03-22 10:01:40|660.71|658.31|660.71|658.31|660.71|658.31|660.62|658.22|0
1647943310000|2022-03-22 10:01:50|660.62|658.22|660.62|658.22|660.62|658.22|660.62|658.22|0
1647943320000|2022-03-22 10:02:00|660.71|658.31|659.89|657.49|660.71|658.31|659.89|657.49|0
1647943330000|2022-03-22 10:02:10|659.71|657.31|658.97|656.57|659.71|657.31|658.97|656.57|0
1647943340000|2022-03-22 10:02:20|658.79|656.39|658.61|656.21|658.97|656.57|658.61|656.21|0
1647943350000|2022-03-22 10:02:30|658.79|656.39|658.97|656.57|658.97|656.57|658.79|656.39|0
1647943360000|2022-03-22 10:02:40|659.06|656.66|658.97|656.57|659.06|656.66|658.97|656.57|0
1647943370000|2022-03-22 10:02:50|658.79|656.39|658.79|656.39|658.79|656.39|658.79|656.39|0
1647943390000|2022-03-22 10:03:10|658.97|656.57|658.97|656.57|659.16|656.76|658.97|656.57|0
1647943400000|2022-03-22 10:03:20|659.06|656.66|659.16|656.76|659.16|656.76|659.06|656.66|0
1647943410000|2022-03-22 10:03:30|659.06|656.66|658.79|656.39|659.16|656.76|658.79|656.39|0
1647943420000|2022-03-22 10:03:40|658.51|656.11|658.51|656.11|658.51|656.11|658.42|656.02|0
1647943430000|2022-03-22 10:03:50|658.61|656.21|658.42|656.02|658.61|656.21|658.42|656.02|0
1647943440000|2022-03-22 10:04:00|658.79|656.39|658.97|656.57|658.97|656.57|658.61|656.21|0
1647943450000|2022-03-22 10:04:10|659.16|656.76|659.16|656.76|659.16|656.76|658.97|656.57|0
1647943460000|2022-03-22 10:04:20|659.06|656.66|659.24|656.84|659.24|656.84|659.06|656.66|0
1647943470000|2022-03-22 10:04:30|659.16|656.76|659.16|656.76|659.16|656.76|658.97|656.57|0
1647943480000|2022-03-22 10:04:40|659.34|656.94|659.43|657.03|659.43|657.03|659.34|656.94|0
1647943490000|2022-03-22 10:04:50|659.52|657.12|659.43|657.03|659.52|657.12|659.43|657.03|0
1647943500000|2022-03-22 10:05:00|659.34|656.94|659.16|656.76|659.34|656.94|659.16|656.76|0
1647943510000|2022-03-22 10:05:10|658.79|656.39|658.42|656.02|658.79|656.39|658.42|656.02|0
1647943520000|2022-03-22 10:05:20|658.61|656.21|658.42|656.02|658.61|656.21|658.42|656.02|0
1647943530000|2022-03-22 10:05:30|658.79|656.39|658.97|656.57|659.06|656.66|658.79|656.39|0
1647943540000|2022-03-22 10:05:40|659.06|656.66|659.16|656.76|659.16|656.76|659.06|656.66|0
1647943550000|2022-03-22 10:05:50|659.06|656.66|658.88|656.48|659.24|656.84|658.88|656.48|0
1647943560000|2022-03-22 10:06:00|659.16|656.76|658.61|656.21|659.16|656.76|658.61|656.21|0
1647943570000|2022-03-22 10:06:10|658.69|656.29|658.79|656.39|658.79|656.39|658.69|656.29|0
1647943580000|2022-03-22 10:06:20|658.97|656.57|658.88|656.48|658.97|656.57|658.88|656.48|0
1647943590000|2022-03-22 10:06:30|658.79|656.39|658.69|656.29|658.79|656.39|658.61|656.21|0
1647943600000|2022-03-22 10:06:40|658.79|656.39|658.79|656.39|658.79|656.39|658.69|656.29|0
1647943610000|2022-03-22 10:06:50|658.88|656.48|658.97|656.57|658.97|656.57|658.79|656.39|0
1647943620000|2022-03-22 10:07:00|659.16|656.76|658.97|656.57|659.16|656.76|658.97|656.57|0
1647943630000|2022-03-22 10:07:10|658.79|656.39|658.79|656.39|658.79|656.39|658.79|656.39|0
1647943640000|2022-03-22 10:07:20|658.97|656.57|658.97|656.57|658.97|656.57|658.97|656.57|0
1647943650000|2022-03-22 10:07:30|658.79|656.39|658.61|656.21|658.79|656.39|658.61|656.21|0
1647943660000|2022-03-22 10:07:40|658.69|656.29|658.79|656.39|658.79|656.39|658.69|656.29|0
1647943670000|2022-03-22 10:07:50|658.88|656.48|658.69|656.29|658.88|656.48|658.61|656.21|0
1647943680000|2022-03-22 10:08:00|658.79|656.39|658.61|656.21|658.79|656.39|658.61|656.21|0
1647943690000|2022-03-22 10:08:10|658.79|656.39|658.79|656.39|658.88|656.48|658.79|656.39|0
1647943700000|2022-03-22 10:08:20|658.88|656.48|658.88|656.48|658.88|656.48|658.79|656.39|0
1647943710000|2022-03-22 10:08:30|658.79|656.39|658.97|656.57|658.97|656.57|658.79|656.39|0
1647943720000|2022-03-22 10:08:40|659.15|656.75|659.15|656.75|659.15|656.75|659.15|656.75|0
1647943730000|2022-03-22 10:08:50|659.06|656.66|659.15|656.75|659.15|656.75|659.06|656.66|0
1647943740000|2022-03-22 10:09:00|658.79|656.39|658.61|656.21|658.79|656.39|658.61|656.21|0
1647943750000|2022-03-22 10:09:10|658.51|656.11|658.61|656.21|658.61|656.21|658.51|656.11|0
1647943760000|2022-03-22 10:09:20|658.51|656.11|658.51|656.11|658.61|656.21|658.51|656.11|0
1647943770000|2022-03-22 10:09:30|658.42|656.02|658.42|656.02|658.42|656.02|658.42|656.02|0
1647943780000|2022-03-22 10:09:40|658.6|656.2|658.6|656.2|658.79|656.39|658.6|656.2|0
1647943790000|2022-03-22 10:09:50|658.79|656.39|658.6|656.2|658.79|656.39|658.6|656.2|0
1647943800000|2022-03-22 10:10:00|658.79|656.39|658.69|656.29|658.79|656.39|658.69|656.29|0
1647943810000|2022-03-22 10:10:10|658.6|656.2|658.24|655.84|658.6|656.2|658.24|655.84|0
1647943820000|2022-03-22 10:10:20|658.06|655.66|658.06|655.66|658.06|655.66|657.87|655.47|0
1647943830000|2022-03-22 10:10:30|657.96|655.56|658.06|655.66|658.14|655.74|657.96|655.56|0
1647943840000|2022-03-22 10:10:40|657.87|655.47|657.87|655.47|657.87|655.47|657.87|655.47|0
1647943850000|2022-03-22 10:10:50|657.78|655.38|657.87|655.47|657.87|655.47|657.78|655.38|0
1647943860000|2022-03-22 10:11:00|657.78|655.38|657.87|655.47|657.87|655.47|657.78|655.38|0
1647943870000|2022-03-22 10:11:10|657.78|655.38|657.87|655.47|657.87|655.47|657.78|655.38|0
1647943890000|2022-03-22 10:11:30|657.78|655.38|657.96|655.56|657.96|655.56|657.78|655.38|0
1647943900000|2022-03-22 10:11:40|658.14|655.74|658.6|656.2|658.6|656.2|658.14|655.74|0
1647943910000|2022-03-22 10:11:50|658.97|656.57|658.79|656.39|658.97|656.57|658.79|656.39|0
1647943920000|2022-03-22 10:12:00|658.97|656.57|658.79|656.39|658.97|656.57|658.79|656.39|0
1647943930000|2022-03-22 10:12:10|658.87|656.47|658.97|656.57|658.97|656.57|658.87|656.47|0
1647943950000|2022-03-22 10:12:30|659.15|656.75|659.15|656.75|659.15|656.75|659.15|656.75|0
1647943960000|2022-03-22 10:12:40|659.34|656.94|659.34|656.94|659.52|657.12|659.34|656.94|0
1647943970000|2022-03-22 10:12:50|659.15|656.75|659.15|656.75|659.15|656.75|659.15|656.75|0
1647943980000|2022-03-22 10:13:00|659.24|656.84|658.97|656.57|659.24|656.84|658.97|656.57|0
1647943990000|2022-03-22 10:13:10|659.15|656.75|659.06|656.66|659.15|656.75|658.97|656.57|0
1647944000000|2022-03-22 10:13:20|658.97|656.57|659.15|656.75|659.15|656.75|658.97|656.57|0
1647944010000|2022-03-22 10:13:30|659.06|656.66|659.15|656.75|659.15|656.75|658.97|656.57|0
1647944020000|2022-03-22 10:13:40|658.97|656.57|658.97|656.57|658.97|656.57|658.97|656.57|0
1647944030000|2022-03-22 10:13:50|658.87|656.47|658.79|656.39|658.87|656.47|658.79|656.39|0
1647944040000|2022-03-22 10:14:00|658.69|656.29|658.6|656.2|658.69|656.29|658.42|656.02|0
1647944060000|2022-03-22 10:14:20|658.42|656.02|658.42|656.02|658.42|656.02|658.42|656.02|0
1647944070000|2022-03-22 10:14:30|658.32|655.92|658.42|656.02|658.42|656.02|658.24|655.84|0
1647944080000|2022-03-22 10:14:40|658.05|655.65|658.42|656.02|658.42|656.02|658.05|655.65|0
1647944090000|2022-03-22 10:14:50|658.51|656.11|658.69|656.29|658.79|656.39|658.51|656.11|0
1647944100000|2022-03-22 10:15:00|658.79|656.39|658.79|656.39|659.06|656.66|658.79|656.39|0
1647944110000|2022-03-22 10:15:10|658.51|656.11|657.87|655.47|658.51|656.11|657.87|655.47|0
1647944120000|2022-03-22 10:15:20|658.05|655.65|657.87|655.47|658.05|655.65|657.87|655.47|0
1647944130000|2022-03-22 10:15:30|658.05|655.65|658.05|655.65|658.05|655.65|658.05|655.65|0
1647944140000|2022-03-22 10:15:40|658.24|655.84|658.24|655.84|658.24|655.84|658.24|655.84|0
1647944150000|2022-03-22 10:15:50|658.6|656.2|658.51|656.11|658.6|656.2|658.51|656.11|0
1647944160000|2022-03-22 10:16:00|658.79|656.39|658.79|656.39|658.87|656.47|658.79|656.39|0
1647944170000|2022-03-22 10:16:10|658.6|656.2|658.79|656.39|658.79|656.39|658.6|656.2|0
1647944180000|2022-03-22 10:16:20|658.97|656.57|658.97|656.57|658.97|656.57|658.97|656.57|0
1647944190000|2022-03-22 10:16:30|658.79|656.39|658.6|656.2|658.79|656.39|658.6|656.2|0
1647944200000|2022-03-22 10:16:40|657.87|655.47|657.87|655.47|657.87|655.47|657.87|655.47|0
1647944210000|2022-03-22 10:16:50|658.05|655.65|658.05|655.65|658.05|655.65|658.05|655.65|0
1647944220000|2022-03-22 10:17:00|657.87|655.47|658.42|656.02|658.42|656.02|657.87|655.47|0
1647944230000|2022-03-22 10:17:10|658.32|655.92|658.42|656.02|658.42|656.02|658.24|655.84|0
1647944240000|2022-03-22 10:17:20|658.24|655.84|658.42|656.02|658.42|656.02|658.24|655.84|0
1647944250000|2022-03-22 10:17:30|658.6|656.2|658.42|656.02|658.6|656.2|658.42|656.02|0
1647944260000|2022-03-22 10:17:40|658.6|656.2|658.6|656.2|658.6|656.2|658.6|656.2|0
1647944270000|2022-03-22 10:17:50|658.42|656.02|658.42|656.02|658.42|656.02|658.42|656.02|0
1647944280000|2022-03-22 10:18:00|658.51|656.11|658.78|656.38|658.78|656.38|658.51|656.11|0
1647944290000|2022-03-22 10:18:10|658.87|656.47|658.87|656.47|658.87|656.47|658.87|656.47|0
1647944300000|2022-03-22 10:18:20|658.78|656.38|659.06|656.66|659.15|656.75|658.78|656.38|0
1647944310000|2022-03-22 10:18:30|658.97|656.57|659.33|656.93|659.33|656.93|658.97|656.57|0
1647944320000|2022-03-22 10:18:40|659.42|657.02|659.52|657.12|659.52|657.12|659.42|657.02|0
1647944330000|2022-03-22 10:18:50|659.33|656.93|659.33|656.93|659.33|656.93|659.33|656.93|0
1647944340000|2022-03-22 10:19:00|659.42|657.02|659.7|657.3|659.7|657.3|659.33|656.93|0
1647944350000|2022-03-22 10:19:10|659.6|657.2|659.7|657.3|659.7|657.3|659.6|657.2|0
1647944360000|2022-03-22 10:19:20|659.42|657.02|659.33|656.93|659.42|657.02|659.33|656.93|0
1647944370000|2022-03-22 10:19:30|659.52|657.12|659.33|656.93|659.52|657.12|659.33|656.93|0
1647944380000|2022-03-22 10:19:40|659.52|657.12|660.25|657.85|660.25|657.85|659.52|657.12|0
1647944390000|2022-03-22 10:19:50|660.07|657.67|659.97|657.57|660.07|657.67|659.97|657.57|0
1647944400000|2022-03-22 10:20:00|659.88|657.48|659.97|657.57|659.97|657.57|659.88|657.48|0
1647944410000|2022-03-22 10:20:10|660.07|657.67|660.25|657.85|660.25|657.85|660.07|657.67|0
1647944430000|2022-03-22 10:20:30|660.43|658.03|660.34|657.94|660.43|658.03|660.34|657.94|0
1647944440000|2022-03-22 10:20:40|660.43|658.03|660.25|657.85|660.43|658.03|660.25|657.85|0
1647944450000|2022-03-22 10:20:50|660.43|658.03|660.43|658.03|660.43|658.03|660.43|658.03|0
1647944460000|2022-03-22 10:21:00|660.52|658.12|660.43|658.03|660.52|658.12|660.43|658.03|0
1647944470000|2022-03-22 10:21:10|660.62|658.22|660.52|658.12|660.62|658.22|660.43|658.03|0
1647944480000|2022-03-22 10:21:20|660.43|658.03|660.43|658.03|660.43|658.03|660.43|658.03|0
1647944500000|2022-03-22 10:21:40|660.34|657.94|660.25|657.85|660.43|658.03|660.25|657.85|0
1647944520000|2022-03-22 10:22:00|660.15|657.75|660.06|657.66|660.15|657.75|660.06|657.66|0
1647944530000|2022-03-22 10:22:10|660.15|657.75|660.15|657.75|660.15|657.75|660.15|657.75|0
1647944540000|2022-03-22 10:22:20|660.06|657.66|660.06|657.66|660.06|657.66|660.06|657.66|0
1647944550000|2022-03-22 10:22:30|660.15|657.75|660.06|657.66|660.15|657.75|660.06|657.66|0
1647944560000|2022-03-22 10:22:40|660.15|657.75|660.15|657.75|660.25|657.85|660.15|657.75|0
1647944570000|2022-03-22 10:22:50|660.06|657.66|660.06|657.66|660.25|657.85|660.06|657.66|0
1647944580000|2022-03-22 10:23:00|660.15|657.75|660.25|657.85|660.25|657.85|660.15|657.75|0
1647944680000|2022-03-22 10:24:40|660.15|657.75|660.25|657.85|660.25|657.85|660.06|657.66|0
1647944690000|2022-03-22 10:24:50|660.33|657.93|660.33|657.93|660.33|657.93|660.25|657.85|0
1647944700000|2022-03-22 10:25:00|660.25|657.85|660.25|657.85|660.25|657.85|660.25|657.85|0
1647944710000|2022-03-22 10:25:10|660.33|657.93|660.43|658.03|660.43|658.03|660.33|657.93|0
1647944720000|2022-03-22 10:25:20|660.61|658.21|660.61|658.21|660.61|658.21|660.61|658.21|0
1647944730000|2022-03-22 10:25:30|660.8|658.4|660.8|658.4|660.8|658.4|660.8|658.4|0
1647944740000|2022-03-22 10:25:40|660.88|658.48|660.8|658.4|660.88|658.48|660.8|658.4|0
1647944750000|2022-03-22 10:25:50|660.88|658.48|660.98|658.58|660.98|658.58|660.8|658.4|0
1647944780000|2022-03-22 10:26:20|660.61|658.21|660.43|658.03|660.61|658.21|660.43|658.03|0
1647944790000|2022-03-22 10:26:30|660.61|658.21|661.16|658.76|661.16|658.76|660.61|658.21|0
1647944800000|2022-03-22 10:26:40|660.98|658.58|660.25|657.85|660.98|658.58|660.06|657.66|0
1647944810000|2022-03-22 10:26:50|660.06|657.66|659.88|657.48|660.06|657.66|659.88|657.48|0
1647944820000|2022-03-22 10:27:00|660.25|657.85|660.06|657.66|660.25|657.85|660.06|657.66|0
1647944840000|2022-03-22 10:27:20|659.97|657.57|659.88|657.48|659.97|657.57|659.88|657.48|0
1647944860000|2022-03-22 10:27:40|659.7|657.3|659.78|657.38|659.78|657.38|659.7|657.3|0
1647944870000|2022-03-22 10:27:50|660.15|657.75|660.06|657.66|660.15|657.75|660.06|657.66|0
1647944880000|2022-03-22 10:28:00|660.15|657.75|660.06|657.66|660.15|657.75|660.06|657.66|0
1647944940000|2022-03-22 10:29:00|660.61|658.21|660.43|658.03|660.61|658.21|660.43|658.03|0
1647944950000|2022-03-22 10:29:10|660.61|658.21|660.61|658.21|660.61|658.21|660.61|658.21|0
1647944960000|2022-03-22 10:29:20|660.43|658.03|660.43|658.03|660.43|658.03|660.33|657.93|0
1647944980000|2022-03-22 10:29:40|660.61|658.21|660.52|658.12|660.61|658.21|660.52|658.12|0
1647944990000|2022-03-22 10:29:50|660.43|658.03|660.43|658.03|660.43|658.03|660.43|658.03|0
1647945000000|2022-03-22 10:30:00|660.61|658.21|660.43|658.03|660.61|658.21|660.43|658.03|0
1647945010000|2022-03-22 10:30:10|660.61|658.21|660.43|658.03|660.61|658.21|660.43|658.03|0
1647945030000|2022-03-22 10:30:30|660.61|658.21|660.61|658.21|660.61|658.21|660.61|658.21|0
1647945040000|2022-03-22 10:30:40|660.52|658.12|660.24|657.84|660.52|658.12|660.24|657.84|0
1647945050000|2022-03-22 10:30:50|660.43|658.03|660.43|658.03|660.43|658.03|660.43|658.03|0
1647945060000|2022-03-22 10:31:00|660.61|658.21|660.98|658.58|660.98|658.58|660.61|658.21|0
1647945070000|2022-03-22 10:31:10|661.16|658.76|661.16|658.76|661.16|658.76|661.16|658.76|0
1647945080000|2022-03-22 10:31:20|661.34|658.94|661.16|658.76|661.34|658.94|660.98|658.58|0
1647945100000|2022-03-22 10:31:40|661.53|659.13|661.53|659.13|661.53|659.13|661.34|658.94|0
1647945110000|2022-03-22 10:31:50|661.43|659.03|661.89|659.49|662.08|659.68|661.43|659.03|0
1647945130000|2022-03-22 10:32:10|662.26|659.86|662.08|659.68|662.26|659.86|662.08|659.68|0
1647945140000|2022-03-22 10:32:20|661.89|659.49|661.89|659.49|661.98|659.58|661.89|659.49|0
1647945150000|2022-03-22 10:32:30|662.08|659.68|662.08|659.68|662.08|659.68|662.08|659.68|0
1647945160000|2022-03-22 10:32:40|661.89|659.49|662.08|659.68|662.08|659.68|661.89|659.49|0
1647945170000|2022-03-22 10:32:50|662.26|659.86|662.08|659.68|662.26|659.86|662.08|659.68|0
1647945180000|2022-03-22 10:33:00|661.89|659.49|661.71|659.31|661.89|659.49|661.71|659.31|0
1647945190000|2022-03-22 10:33:10|661.89|659.49|661.71|659.31|661.89|659.49|661.71|659.31|0
1647945200000|2022-03-22 10:33:20|661.89|659.49|662.44|660.04|662.44|660.04|661.89|659.49|0
1647945210000|2022-03-22 10:33:30|662.26|659.86|662.81|660.41|662.81|660.41|662.26|659.86|0
1647945220000|2022-03-22 10:33:40|663.73|661.33|663.55|661.15|663.73|661.33|663.55|661.15|0
1647945230000|2022-03-22 10:33:50|663.73|661.33|663.91|661.51|663.91|661.51|663.73|661.33|0
1647945240000|2022-03-22 10:34:00|663.82|661.42|663.73|661.33|663.82|661.42|663.73|661.33|0
1647945260000|2022-03-22 10:34:20|663.36|660.96|663.18|660.78|663.36|660.96|663.18|660.78|0
1647945270000|2022-03-22 10:34:30|663.27|660.87|663.27|660.87|663.27|660.87|663.18|660.78|0
1647945280000|2022-03-22 10:34:40|663.36|660.96|663.36|660.96|663.36|660.96|663.18|660.78|0
1647945300000|2022-03-22 10:35:00|663.54|661.14|663.54|661.14|663.54|661.14|663.54|661.14|0
1647945310000|2022-03-22 10:35:10|663.73|661.33|663.91|661.51|663.91|661.51|663.73|661.33|0
1647945320000|2022-03-22 10:35:20|664.1|661.7|663.91|661.51|664.1|661.7|663.91|661.51|0
1647945330000|2022-03-22 10:35:30|663.82|661.42|663.73|661.33|663.82|661.42|663.73|661.33|0
1647945340000|2022-03-22 10:35:40|663.54|661.14|663.63|661.23|663.63|661.23|663.45|661.05|0
1647945350000|2022-03-22 10:35:50|663.54|661.14|663.54|661.14|663.54|661.14|663.45|661.05|0
1647945360000|2022-03-22 10:36:00|663.63|661.23|663.73|661.33|663.73|661.33|663.63|661.23|0
1647945370000|2022-03-22 10:36:10|663.91|661.51|663.73|661.33|663.91|661.51|663.73|661.33|0
1647945380000|2022-03-22 10:36:20|663.91|661.51|663.54|661.14|663.91|661.51|663.54|661.14|0
1647945390000|2022-03-22 10:36:30|663.45|661.05|663.36|660.96|663.54|661.14|663.36|660.96|0
1647945400000|2022-03-22 10:36:40|662.99|660.59|662.63|660.23|662.99|660.59|662.63|660.23|0
1647945410000|2022-03-22 10:36:50|663.18|660.78|663.18|660.78|663.18|660.78|663.18|660.78|0
1647945420000|2022-03-22 10:37:00|662.99|660.59|662.81|660.41|662.99|660.59|662.81|660.41|0
1647945430000|2022-03-22 10:37:10|662.71|660.31|663.18|660.78|663.18|660.78|662.71|660.31|0
1647945450000|2022-03-22 10:37:30|662.81|660.41|662.71|660.31|662.81|660.41|662.63|660.23|0
1647945460000|2022-03-22 10:37:40|662.63|660.23|662.63|660.23|662.63|660.23|662.63|660.23|0
1647945470000|2022-03-22 10:37:50|662.81|660.41|662.81|660.41|662.81|660.41|662.81|660.41|0
1647945480000|2022-03-22 10:38:00|662.99|660.59|662.71|660.31|662.99|660.59|662.71|660.31|0
1647945490000|2022-03-22 10:38:10|662.81|660.41|662.81|660.41|662.81|660.41|662.81|660.41|0
1647945500000|2022-03-22 10:38:20|663.18|660.78|662.99|660.59|663.36|660.96|662.99|660.59|0
1647945510000|2022-03-22 10:38:30|662.81|660.41|662.81|660.41|662.99|660.59|662.81|660.41|0
1647945520000|2022-03-22 10:38:40|662.9|660.5|662.81|660.41|662.9|660.5|662.81|660.41|0
1647945530000|2022-03-22 10:38:50|662.9|660.5|662.81|660.41|662.9|660.5|662.81|660.41|0
1647945540000|2022-03-22 10:39:00|662.9|660.5|662.71|660.31|662.9|660.5|662.71|660.31|0
1647945550000|2022-03-22 10:39:10|662.81|660.41|662.99|660.59|662.99|660.59|662.81|660.41|0
1647945560000|2022-03-22 10:39:20|662.9|660.5|662.99|660.59|662.99|660.59|662.9|660.5|0
1647945570000|2022-03-22 10:39:30|662.81|660.41|662.81|660.41|662.81|660.41|662.81|660.41|0
1647945580000|2022-03-22 10:39:40|662.71|660.31|662.71|660.31|662.71|660.31|662.71|660.31|0
1647945590000|2022-03-22 10:39:50|662.62|660.22|662.62|660.22|662.62|660.22|662.53|660.13|0
1647945600000|2022-03-22 10:40:00|662.53|660.13|662.44|660.04|662.53|660.13|662.44|660.04|0
1647945610000|2022-03-22 10:40:10|662.26|659.86|662.16|659.76|662.26|659.86|662.07|659.67|0
1647945620000|2022-03-22 10:40:20|662.07|659.67|662.26|659.86|662.26|659.86|662.07|659.67|0
1647945630000|2022-03-22 10:40:30|662.16|659.76|662.26|659.86|662.26|659.86|662.16|659.76|0
1647945640000|2022-03-22 10:40:40|662.07|659.67|662.07|659.67|662.26|659.86|662.07|659.67|0
1647945650000|2022-03-22 10:40:50|662.26|659.86|662.26|659.86|662.26|659.86|662.26|659.86|0
1647945660000|2022-03-22 10:41:00|662.44|660.04|662.26|659.86|662.44|660.04|662.26|659.86|0
1647945670000|2022-03-22 10:41:10|662.44|660.04|662.44|660.04|662.44|660.04|662.26|659.86|0
1647945680000|2022-03-22 10:41:20|662.35|659.95|662.26|659.86|662.44|660.04|662.26|659.86|0
1647945700000|2022-03-22 10:41:40|662.44|660.04|662.44|660.04|662.44|660.04|662.44|660.04|0
1647945710000|2022-03-22 10:41:50|662.26|659.86|662.26|659.86|662.26|659.86|662.26|659.86|0
1647945720000|2022-03-22 10:42:00|662.44|660.04|662.26|659.86|662.44|660.04|662.26|659.86|0
1647945730000|2022-03-22 10:42:10|662.44|660.04|662.07|659.67|662.44|660.04|662.07|659.67|0
1647945740000|2022-03-22 10:42:20|661.98|659.58|662.16|659.76|662.26|659.86|661.98|659.58|0
1647945750000|2022-03-22 10:42:30|662.26|659.86|662.26|659.86|662.26|659.86|662.26|659.86|0
1647945760000|2022-03-22 10:42:40|662.16|659.76|662.07|659.67|662.16|659.76|662.07|659.67|0
1647945790000|2022-03-22 10:43:10|662.16|659.76|662.16|659.76|662.16|659.76|662.16|659.76|0
1647945800000|2022-03-22 10:43:20|662.07|659.67|662.07|659.67|662.07|659.67|662.07|659.67|0
1647945810000|2022-03-22 10:43:30|661.89|659.49|661.89|659.49|661.89|659.49|661.89|659.49|0
1647945830000|2022-03-22 10:43:50|661.79|659.39|661.79|659.39|661.89|659.49|661.79|659.39|0
1647945840000|2022-03-22 10:44:00|661.71|659.31|661.98|659.58|661.98|659.58|661.71|659.31|0
1647945850000|2022-03-22 10:44:10|661.89|659.49|662.07|659.67|662.07|659.67|661.89|659.49|0
1647945880000|2022-03-22 10:44:40|661.89|659.49|661.89|659.49|661.89|659.49|661.89|659.49|0
1647945900000|2022-03-22 10:45:00|661.71|659.31|661.71|659.31|661.71|659.31|661.71|659.31|0
1647945910000|2022-03-22 10:45:10|661.79|659.39|661.89|659.49|661.89|659.49|661.79|659.39|0
1647945920000|2022-03-22 10:45:20|662.07|659.67|662.07|659.67|662.07|659.67|661.98|659.58|0
1647945930000|2022-03-22 10:45:30|661.98|659.58|661.7|659.3|661.98|659.58|661.7|659.3|0
1647945940000|2022-03-22 10:45:40|661.79|659.39|661.89|659.49|661.89|659.49|661.79|659.39|0
1647945950000|2022-03-22 10:45:50|662.07|659.67|662.07|659.67|662.26|659.86|662.07|659.67|0
1647945960000|2022-03-22 10:46:00|662.16|659.76|662.26|659.86|662.26|659.86|662.16|659.76|0
1647945970000|2022-03-22 10:46:10|662.25|659.85|662.25|659.85|662.25|659.85|662.25|659.85|0
1647945980000|2022-03-22 10:46:20|662.44|660.04|662.71|660.31|662.71|660.31|662.44|660.04|0
1647945990000|2022-03-22 10:46:30|662.62|660.22|662.81|660.41|662.81|660.41|662.62|660.22|0
1647946000000|2022-03-22 10:46:40|662.62|660.22|662.62|660.22|662.71|660.31|662.62|660.22|0
1647946020000|2022-03-22 10:47:00|662.44|660.04|662.62|660.22|662.62|660.22|662.44|660.04|0
1647946030000|2022-03-22 10:47:10|662.44|660.04|662.62|660.22|662.62|660.22|662.44|660.04|0
1647946040000|2022-03-22 10:47:20|662.44|660.04|662.44|660.04|662.44|660.04|662.44|660.04|0
1647946050000|2022-03-22 10:47:30|662.34|659.94|662.25|659.85|662.34|659.94|662.25|659.85|0
1647946060000|2022-03-22 10:47:40|662.44|660.04|662.25|659.85|662.62|660.22|662.25|659.85|0
1647946090000|2022-03-22 10:48:10|661.89|659.49|662.07|659.67|662.07|659.67|661.89|659.49|0
1647946100000|2022-03-22 10:48:20|661.89|659.49|661.89|659.49|661.89|659.49|661.89|659.49|0
1647946110000|2022-03-22 10:48:30|661.79|659.39|661.89|659.49|661.89|659.49|661.79|659.39|0
1647946120000|2022-03-22 10:48:40|661.79|659.39|661.89|659.49|661.89|659.49|661.79|659.39|0
1647946130000|2022-03-22 10:48:50|661.7|659.3|661.89|659.49|661.89|659.49|661.7|659.3|0
1647946140000|2022-03-22 10:49:00|662.07|659.67|662.07|659.67|662.07|659.67|661.97|659.57|0
1647946150000|2022-03-22 10:49:10|661.97|659.57|661.89|659.49|661.97|659.57|661.89|659.49|0
1647946170000|2022-03-22 10:49:30|661.7|659.3|661.7|659.3|661.7|659.3|661.7|659.3|0
1647946190000|2022-03-22 10:49:50|661.89|659.49|661.7|659.3|661.89|659.49|661.7|659.3|0
1647946210000|2022-03-22 10:50:10|661.89|659.49|661.89|659.49|661.89|659.49|661.89|659.49|0
1647946220000|2022-03-22 10:50:20|661.7|659.3|661.7|659.3|661.7|659.3|661.7|659.3|0
1647946240000|2022-03-22 10:50:40|661.52|659.12|661.52|659.12|661.52|659.12|661.52|659.12|0
1647946250000|2022-03-22 10:50:50|661.79|659.39|661.7|659.3|661.89|659.49|661.7|659.3|0
1647946280000|2022-03-22 10:51:20|661.61|659.21|661.7|659.3|661.7|659.3|661.61|659.21|0
1647946290000|2022-03-22 10:51:30|661.61|659.21|661.7|659.3|661.7|659.3|661.61|659.21|0
1647946300000|2022-03-22 10:51:40|661.52|659.12|661.34|658.94|661.52|659.12|661.24|658.84|0
1647946310000|2022-03-22 10:51:50|661.52|659.12|661.52|659.12|661.52|659.12|661.52|659.12|0
1647946320000|2022-03-22 10:52:00|661.42|659.02|661.15|658.75|661.42|659.02|661.15|658.75|0
1647946330000|2022-03-22 10:52:10|660.97|658.57|661.15|658.75|661.15|658.75|660.97|658.57|0
1647946350000|2022-03-22 10:52:30|661.06|658.66|660.97|658.57|661.06|658.66|660.97|658.57|0
1647946360000|2022-03-22 10:52:40|661.06|658.66|661.15|658.75|661.15|658.75|660.97|658.57|0
1647946370000|2022-03-22 10:52:50|661.24|658.84|661.34|658.94|661.34|658.94|661.24|658.84|0
1647946380000|2022-03-22 10:53:00|661.24|658.84|661.15|658.75|661.24|658.84|661.15|658.75|0
1647946400000|2022-03-22 10:53:20|661.33|658.93|661.33|658.93|661.33|658.93|661.33|658.93|0
1647946440000|2022-03-22 10:54:00|661.15|658.75|661.15|658.75|661.15|658.75|661.15|658.75|0
1647946450000|2022-03-22 10:54:10|661.33|658.93|661.33|658.93|661.33|658.93|661.24|658.84|0
1647946460000|2022-03-22 10:54:20|661.52|659.12|661.52|659.12|661.52|659.12|661.52|659.12|0
1647946470000|2022-03-22 10:54:30|661.33|658.93|661.33|658.93|661.33|658.93|661.33|658.93|0
1647946500000|2022-03-22 10:55:00|661.52|659.12|661.52|659.12|661.52|659.12|661.52|659.12|0
1647946510000|2022-03-22 10:55:10|661.7|659.3|661.7|659.3|661.7|659.3|661.7|659.3|0
1647946520000|2022-03-22 10:55:20|661.97|659.57|661.88|659.48|661.97|659.57|661.88|659.48|0
1647946560000|2022-03-22 10:56:00|661.97|659.57|661.52|659.12|661.97|659.57|661.52|659.12|0
1647946570000|2022-03-22 10:56:10|661.7|659.3|661.79|659.39|661.79|659.39|661.7|659.3|0
1647946580000|2022-03-22 10:56:20|661.7|659.3|661.7|659.3|661.88|659.48|661.7|659.3|0
1647946590000|2022-03-22 10:56:30|661.88|659.48|662.07|659.67|662.07|659.67|661.88|659.48|0
1647946650000|2022-03-22 10:57:30|661.97|659.57|661.97|659.57|661.97|659.57|661.97|659.57|0
1647946660000|2022-03-22 10:57:40|662.07|659.67|662.07|659.67|662.07|659.67|662.07|659.67|0
1647946680000|2022-03-22 10:58:00|662.25|659.85|662.25|659.85|662.25|659.85|662.25|659.85|0
1647946690000|2022-03-22 10:58:10|662.43|660.03|662.43|660.03|662.43|660.03|662.43|660.03|0
1647946700000|2022-03-22 10:58:20|662.25|659.85|662.43|660.03|662.43|660.03|662.25|659.85|0
1647946710000|2022-03-22 10:58:30|662.62|660.22|662.43|660.03|662.62|660.22|662.43|660.03|0
1647946720000|2022-03-22 10:58:40|662.62|660.22|662.52|660.12|662.62|660.22|662.43|660.03|0
1647946730000|2022-03-22 10:58:50|662.43|660.03|662.52|660.12|662.62|660.22|662.43|660.03|0
1647946740000|2022-03-22 10:59:00|662.43|660.03|662.43|660.03|662.43|660.03|662.43|660.03|0
1647946770000|2022-03-22 10:59:30|662.25|659.85|662.25|659.85|662.25|659.85|662.25|659.85|0
1647946790000|2022-03-22 10:59:50|662.15|659.75|662.07|659.67|662.25|659.85|662.07|659.67|0
1647946800000|2022-03-22 11:00:00|661.7|659.3|662.25|659.85|662.25|659.85|661.7|659.3|0
1647946810000|2022-03-22 11:00:10|662.43|660.03|662.62|660.22|662.62|660.22|662.43|660.03|0
1647946820000|2022-03-22 11:00:20|662.43|660.03|662.25|659.85|662.43|660.03|662.25|659.85|0
1647946830000|2022-03-22 11:00:30|662.43|660.03|662.43|660.03|662.43|660.03|662.25|659.85|0
1647946840000|2022-03-22 11:00:40|662.34|659.94|662.25|659.85|662.34|659.94|662.25|659.85|0
1647946850000|2022-03-22 11:00:50|662.15|659.75|661.97|659.57|662.15|659.75|661.97|659.57|0
1647946860000|2022-03-22 11:01:00|661.88|659.48|661.79|659.39|661.88|659.48|661.79|659.39|0
1647946870000|2022-03-22 11:01:10|661.88|659.48|661.79|659.39|661.88|659.48|661.79|659.39|0
1647946880000|2022-03-22 11:01:20|661.7|659.3|661.7|659.3|661.7|659.3|661.51|659.11|0
1647946890000|2022-03-22 11:01:30|661.51|659.11|661.51|659.11|661.51|659.11|661.51|659.11|0
1647946910000|2022-03-22 11:01:50|661.33|658.93|661.42|659.02|661.51|659.11|661.33|658.93|0
1647946920000|2022-03-22 11:02:00|661.33|658.93|661.51|659.11|661.51|659.11|661.33|658.93|0
1647946930000|2022-03-22 11:02:10|661.42|659.02|661.33|658.93|661.51|659.11|661.33|658.93|0
1647946940000|2022-03-22 11:02:20|661.15|658.75|661.15|658.75|661.15|658.75|661.15|658.75|0
1647946950000|2022-03-22 11:02:30|660.96|658.56|661.15|658.75|661.15|658.75|660.96|658.56|0
1647946960000|2022-03-22 11:02:40|661.33|658.93|661.33|658.93|661.33|658.93|661.33|658.93|0
1647946970000|2022-03-22 11:02:50|661.24|658.84|661.33|658.93|661.33|658.93|661.24|658.84|0
1647946990000|2022-03-22 11:03:10|661.24|658.84|661.15|658.75|661.24|658.84|661.15|658.75|0
1647947000000|2022-03-22 11:03:20|661.05|658.65|661.05|658.65|661.05|658.65|661.05|658.65|0
1647947010000|2022-03-22 11:03:30|660.96|658.56|660.6|658.2|660.96|658.56|660.6|658.2|0
1647947020000|2022-03-22 11:03:40|660.41|658.01|660.41|658.01|660.41|658.01|660.23|657.83|0
1647947030000|2022-03-22 11:03:50|660.32|657.92|660.41|658.01|660.41|658.01|660.23|657.83|0
1647947040000|2022-03-22 11:04:00|660.23|657.83|660.23|657.83|660.23|657.83|660.23|657.83|0
1647947050000|2022-03-22 11:04:10|660.05|657.65|660.05|657.65|660.05|657.65|660.05|657.65|0
1647947090000|2022-03-22 11:04:50|659.95|657.55|659.68|657.28|659.95|657.55|659.68|657.28|0
1647947100000|2022-03-22 11:05:00|660.05|657.65|660.05|657.65|660.05|657.65|660.05|657.65|0
1647947160000|2022-03-22 11:06:00|659.86|657.46|659.86|657.46|659.86|657.46|659.86|657.46|0
1647947170000|2022-03-22 11:06:10|660.05|657.65|660.05|657.65|660.05|657.65|660.05|657.65|0
1647947180000|2022-03-22 11:06:20|659.86|657.46|660.05|657.65|660.05|657.65|659.86|657.46|0
1647947230000|2022-03-22 11:07:10|659.86|657.46|659.86|657.46|659.86|657.46|659.86|657.46|0
1647947240000|2022-03-22 11:07:20|659.95|657.55|660.05|657.65|660.05|657.65|659.95|657.55|0
1647947250000|2022-03-22 11:07:30|659.95|657.55|660.05|657.65|660.05|657.65|659.95|657.55|0
1647947260000|2022-03-22 11:07:40|659.95|657.55|660.05|657.65|660.05|657.65|659.95|657.55|0
1647947280000|2022-03-22 11:08:00|659.86|657.46|659.86|657.46|659.86|657.46|659.86|657.46|0
1647947300000|2022-03-22 11:08:20|659.68|657.28|659.13|656.73|659.68|657.28|659.13|656.73|0
1647947310000|2022-03-22 11:08:30|658.4|656|659.13|656.73|659.13|656.73|658.4|656|0
1647947320000|2022-03-22 11:08:40|659.31|656.91|658.95|656.55|659.31|656.91|658.95|656.55|0
1647947330000|2022-03-22 11:08:50|659.13|656.73|659.13|656.73|659.13|656.73|659.13|656.73|0
1647947340000|2022-03-22 11:09:00|658.95|656.55|659.13|656.73|659.13|656.73|658.95|656.55|0
1647947350000|2022-03-22 11:09:10|659.31|656.91|659.86|657.46|659.86|657.46|659.31|656.91|0
1647947370000|2022-03-22 11:09:30|659.68|657.28|659.58|657.18|659.68|657.28|659.5|657.1|0
1647947380000|2022-03-22 11:09:40|659.68|657.28|659.5|657.1|659.68|657.28|659.5|657.1|0
1647947400000|2022-03-22 11:10:00|659.68|657.28|659.68|657.28|659.68|657.28|659.68|657.28|0
1647947410000|2022-03-22 11:10:10|659.58|657.18|659.5|657.1|659.58|657.18|659.5|657.1|0
1647947430000|2022-03-22 11:10:30|659.49|657.09|659.49|657.09|659.49|657.09|659.49|657.09|0
1647947440000|2022-03-22 11:10:40|659.31|656.91|659.68|657.28|659.68|657.28|659.31|656.91|0
1647947450000|2022-03-22 11:10:50|659.86|657.46|659.86|657.46|659.86|657.46|659.77|657.37|0
1647947480000|2022-03-22 11:11:20|659.58|657.18|659.68|657.28|659.68|657.28|659.49|657.09|0
1647947490000|2022-03-22 11:11:30|659.49|657.09|659.58|657.18|659.58|657.18|659.49|657.09|0
1647947500000|2022-03-22 11:11:40|659.49|657.09|659.49|657.09|659.49|657.09|659.49|657.09|0
1647947510000|2022-03-22 11:11:50|659.68|657.28|659.86|657.46|659.86|657.46|659.68|657.28|0
1647947540000|2022-03-22 11:12:20|659.77|657.37|659.86|657.46|659.86|657.46|659.77|657.37|0
1647947550000|2022-03-22 11:12:30|659.68|657.28|659.68|657.28|659.68|657.28|659.68|657.28|0
1647947570000|2022-03-22 11:12:50|659.77|657.37|658.94|656.54|659.77|657.37|658.94|656.54|0
1647947580000|2022-03-22 11:13:00|659.13|656.73|658.94|656.54|659.13|656.73|658.94|656.54|0
1647947590000|2022-03-22 11:13:10|659.03|656.63|659.31|656.91|659.31|656.91|659.03|656.63|0
1647947600000|2022-03-22 11:13:20|659.49|657.09|659.49|657.09|659.49|657.09|659.49|657.09|0
1647947610000|2022-03-22 11:13:30|659.31|656.91|659.31|656.91|659.31|656.91|659.31|656.91|0
1647947620000|2022-03-22 11:13:40|659.13|656.73|659.22|656.82|659.22|656.82|659.13|656.73|0
1647947630000|2022-03-22 11:13:50|659.13|656.73|658.94|656.54|659.13|656.73|658.94|656.54|0
1647947640000|2022-03-22 11:14:00|659.13|656.73|659.31|656.91|659.31|656.91|659.13|656.73|0
1647947650000|2022-03-22 11:14:10|659.49|657.09|659.49|657.09|659.49|657.09|659.49|657.09|0
1647947660000|2022-03-22 11:14:20|659.4|657|659.31|656.91|659.4|657|659.31|656.91|0
1647947670000|2022-03-22 11:14:30|659.4|657|659.49|657.09|659.49|657.09|659.4|657|0
1647947680000|2022-03-22 11:14:40|659.31|656.91|659.31|656.91|659.31|656.91|659.31|656.91|0
1647947710000|2022-03-22 11:15:10|659.49|657.09|659.4|657|659.49|657.09|659.4|657|0
1647947720000|2022-03-22 11:15:20|659.31|656.91|659.31|656.91|659.31|656.91|659.31|656.91|0
1647947730000|2022-03-22 11:15:30|659.13|656.73|659.86|657.46|659.86|657.46|659.13|656.73|0
1647947740000|2022-03-22 11:15:40|659.68|657.28|659.68|657.28|659.68|657.28|659.68|657.28|0
1647947750000|2022-03-22 11:15:50|659.58|657.18|659.68|657.28|659.68|657.28|659.58|657.18|0
1647947770000|2022-03-22 11:16:10|659.49|657.09|659.49|657.09|659.49|657.09|659.49|657.09|0
1647947780000|2022-03-22 11:16:20|659.58|657.18|659.68|657.28|659.68|657.28|659.58|657.18|0
1647947790000|2022-03-22 11:16:30|659.76|657.36|659.58|657.18|659.76|657.36|659.58|657.18|0
1647947800000|2022-03-22 11:16:40|659.49|657.09|659.31|656.91|659.49|657.09|659.31|656.91|0
1647947810000|2022-03-22 11:16:50|659.49|657.09|659.49|657.09|659.49|657.09|659.49|657.09|0
1647947820000|2022-03-22 11:17:00|659.4|657|659.21|656.81|659.4|657|659.21|656.81|0
1647947830000|2022-03-22 11:17:10|659.31|656.91|659.49|657.09|659.49|657.09|659.13|656.73|0
1647947840000|2022-03-22 11:17:20|659.31|656.91|659.31|656.91|659.49|657.09|659.31|656.91|0
1647947850000|2022-03-22 11:17:30|659.49|657.09|659.49|657.09|659.49|657.09|659.49|657.09|0
1647947860000|2022-03-22 11:17:40|659.68|657.28|659.49|657.09|659.68|657.28|659.49|657.09|0
1647947870000|2022-03-22 11:17:50|659.86|657.46|659.86|657.46|659.86|657.46|659.86|657.46|0
1647947880000|2022-03-22 11:18:00|659.58|657.18|659.67|657.27|659.67|657.27|659.58|657.18|0
1647947890000|2022-03-22 11:18:10|659.49|657.09|659.58|657.18|659.67|657.27|659.49|657.09|0
1647947900000|2022-03-22 11:18:20|659.49|657.09|659.4|657|659.49|657.09|659.4|657|0
1647947910000|2022-03-22 11:18:30|659.49|657.09|659.49|657.09|659.49|657.09|659.4|657|0
1647947920000|2022-03-22 11:18:40|659.31|656.91|659.31|656.91|659.49|657.09|659.31|656.91|0
1647947930000|2022-03-22 11:18:50|659.13|656.73|658.94|656.54|659.13|656.73|658.94|656.54|0
1647947940000|2022-03-22 11:19:00|658.58|656.18|658.58|656.18|658.58|656.18|658.58|656.18|0
1647947960000|2022-03-22 11:19:20|658.21|655.81|658.48|656.08|658.48|656.08|658.03|655.63|0
1647947970000|2022-03-22 11:19:30|658.58|656.18|658.48|656.08|658.58|656.18|658.48|656.08|0
1647947980000|2022-03-22 11:19:40|658.39|655.99|658.76|656.36|658.76|656.36|658.39|655.99|0
1647947990000|2022-03-22 11:19:50|658.58|656.18|658.76|656.36|658.76|656.36|658.58|656.18|0
1647948000000|2022-03-22 11:20:00|658.58|656.18|658.76|656.36|658.76|656.36|658.58|656.18|0
1647948020000|2022-03-22 11:20:20|658.94|656.54|658.94|656.54|658.94|656.54|658.76|656.36|0
1647948040000|2022-03-22 11:20:40|659.12|656.72|659.12|656.72|659.12|656.72|659.12|656.72|0
1647948050000|2022-03-22 11:20:50|658.94|656.54|659.12|656.72|659.12|656.72|658.94|656.54|0
1647948060000|2022-03-22 11:21:00|659.21|656.81|659.21|656.81|659.21|656.81|659.21|656.81|0
1647948070000|2022-03-22 11:21:10|659.12|656.72|658.76|656.36|659.12|656.72|658.76|656.36|0
1647948080000|2022-03-22 11:21:20|658.66|656.26|658.66|656.26|658.66|656.26|658.66|656.26|0
1647948090000|2022-03-22 11:21:30|658.76|656.36|658.94|656.54|658.94|656.54|658.76|656.36|0
1647948100000|2022-03-22 11:21:40|659.03|656.63|658.94|656.54|659.03|656.63|658.94|656.54|0
1647948110000|2022-03-22 11:21:50|659.12|656.72|659.12|656.72|659.12|656.72|659.12|656.72|0
1647948120000|2022-03-22 11:22:00|659.21|656.81|659.21|656.81|659.21|656.81|659.12|656.72|0
1647948130000|2022-03-22 11:22:10|659.12|656.72|659.12|656.72|659.12|656.72|659.12|656.72|0
1647948150000|2022-03-22 11:22:30|659.31|656.91|659.12|656.72|659.31|656.91|659.12|656.72|0
1647948160000|2022-03-22 11:22:40|659.21|656.81|659.31|656.91|659.31|656.91|659.21|656.81|0
1647948170000|2022-03-22 11:22:50|659.12|656.72|659.12|656.72|659.12|656.72|659.12|656.72|0
1647948180000|2022-03-22 11:23:00|659.31|656.91|659.31|656.91|659.31|656.91|659.21|656.81|0
1647948200000|2022-03-22 11:23:20|658.94|656.54|658.94|656.54|658.94|656.54|658.94|656.54|0
1647948210000|2022-03-22 11:23:30|658.84|656.44|658.76|656.36|658.84|656.44|658.76|656.36|0
1647948220000|2022-03-22 11:23:40|658.57|656.17|658.84|656.44|658.84|656.44|658.57|656.17|0
1647948230000|2022-03-22 11:23:50|658.94|656.54|658.94|656.54|658.94|656.54|658.94|656.54|0
1647948250000|2022-03-22 11:24:10|658.84|656.44|658.94|656.54|658.94|656.54|658.84|656.44|0
1647948260000|2022-03-22 11:24:20|659.03|656.63|659.03|656.63|659.03|656.63|658.94|656.54|0
1647948270000|2022-03-22 11:24:30|658.94|656.54|658.94|656.54|658.94|656.54|658.94|656.54|0
1647948280000|2022-03-22 11:24:40|658.84|656.44|658.76|656.36|658.84|656.44|658.76|656.36|0
1647948300000|2022-03-22 11:25:00|658.57|656.17|658.57|656.17|658.57|656.17|658.57|656.17|0
1647948310000|2022-03-22 11:25:10|658.76|656.36|658.76|656.36|658.76|656.36|658.76|656.36|0
1647948320000|2022-03-22 11:25:20|658.57|656.17|658.57|656.17|658.57|656.17|658.57|656.17|0
1647948330000|2022-03-22 11:25:30|658.76|656.36|658.76|656.36|658.76|656.36|658.76|656.36|0
1647948340000|2022-03-22 11:25:40|658.94|656.54|658.76|656.36|658.94|656.54|658.76|656.36|0
1647948350000|2022-03-22 11:25:50|658.94|656.54|658.76|656.36|658.94|656.54|658.76|656.36|0
1647948360000|2022-03-22 11:26:00|658.94|656.54|658.94|656.54|658.94|656.54|658.94|656.54|0
1647948370000|2022-03-22 11:26:10|659.03|656.63|659.12|656.72|659.12|656.72|659.03|656.63|0
1647948400000|2022-03-22 11:26:40|658.94|656.54|658.84|656.44|658.94|656.54|658.76|656.36|0
1647948410000|2022-03-22 11:26:50|658.94|656.54|659.12|656.72|659.21|656.81|658.94|656.54|0
1647948440000|2022-03-22 11:27:20|659.3|656.9|659.49|657.09|659.49|657.09|659.3|656.9|0
1647948450000|2022-03-22 11:27:30|659.3|656.9|659.49|657.09|659.49|657.09|659.3|656.9|0
1647948460000|2022-03-22 11:27:40|659.3|656.9|659.3|656.9|659.3|656.9|659.3|656.9|0
1647948470000|2022-03-22 11:27:50|659.12|656.72|659.12|656.72|659.12|656.72|659.12|656.72|0
1647948480000|2022-03-22 11:28:00|659.3|656.9|659.3|656.9|659.39|656.99|659.3|656.9|0
1647948500000|2022-03-22 11:28:20|659.39|656.99|659.49|657.09|659.49|657.09|659.39|656.99|0
1647948510000|2022-03-22 11:28:30|659.58|657.18|660.04|657.64|660.04|657.64|659.58|657.18|0
1647948520000|2022-03-22 11:28:40|660.12|657.72|660.04|657.64|660.22|657.82|660.04|657.64|0
1647948530000|2022-03-22 11:28:50|660.22|657.82|660.59|658.19|660.59|658.19|660.22|657.82|0
1647948540000|2022-03-22 11:29:00|660.77|658.37|660.77|658.37|660.95|658.55|660.77|658.37|0
1647948550000|2022-03-22 11:29:10|660.59|658.19|660.59|658.19|660.77|658.37|660.59|658.19|0
1647948560000|2022-03-22 11:29:20|660.86|658.46|660.95|658.55|660.95|658.55|660.77|658.37|0
1647948570000|2022-03-22 11:29:30|660.77|658.37|660.86|658.46|660.86|658.46|660.77|658.37|0
1647948580000|2022-03-22 11:29:40|660.95|658.55|660.95|658.55|660.95|658.55|660.86|658.46|0
1647948590000|2022-03-22 11:29:50|660.77|658.37|660.77|658.37|660.77|658.37|660.77|658.37|0
1647948600000|2022-03-22 11:30:00|660.95|658.55|660.77|658.37|660.95|658.55|660.77|658.37|0
1647948610000|2022-03-22 11:30:10|660.86|658.46|661.14|658.74|661.14|658.74|660.86|658.46|0
1647948620000|2022-03-22 11:30:20|661.22|658.82|661.41|659.01|661.5|659.1|661.22|658.82|0
1647948630000|2022-03-22 11:30:30|661.5|659.1|661.41|659.01|661.5|659.1|661.41|659.01|0
1647948640000|2022-03-22 11:30:40|661.5|659.1|661.59|659.19|661.69|659.29|661.5|659.1|0
1647948650000|2022-03-22 11:30:50|661.5|659.1|661.69|659.29|661.69|659.29|661.5|659.1|0
1647948670000|2022-03-22 11:31:10|662.05|659.65|662.24|659.84|662.24|659.84|662.05|659.65|0
1647948680000|2022-03-22 11:31:20|662.05|659.65|662.05|659.65|662.05|659.65|662.05|659.65|0
1647948700000|2022-03-22 11:31:40|661.96|659.56|662.05|659.65|662.05|659.65|661.87|659.47|0
1647948710000|2022-03-22 11:31:50|661.87|659.47|661.87|659.47|661.87|659.47|661.87|659.47|0
1647948720000|2022-03-22 11:32:00|662.05|659.65|662.05|659.65|662.05|659.65|662.05|659.65|0
1647948730000|2022-03-22 11:32:10|661.87|659.47|662.05|659.65|662.05|659.65|661.87|659.47|0
1647948740000|2022-03-22 11:32:20|661.87|659.47|661.87|659.47|661.87|659.47|661.87|659.47|0
1647948750000|2022-03-22 11:32:30|661.69|659.29|661.87|659.47|661.96|659.56|661.69|659.29|0
1647948760000|2022-03-22 11:32:40|662.05|659.65|661.87|659.47|662.05|659.65|661.87|659.47|0
1647948770000|2022-03-22 11:32:50|661.69|659.29|661.87|659.47|661.87|659.47|661.69|659.29|0
1647948780000|2022-03-22 11:33:00|662.05|659.65|661.87|659.47|662.05|659.65|661.87|659.47|0
1647948790000|2022-03-22 11:33:10|661.96|659.56|661.87|659.47|661.96|659.56|661.87|659.47|0
1647948810000|2022-03-22 11:33:30|661.68|659.28|661.87|659.47|661.87|659.47|661.68|659.28|0
1647948820000|2022-03-22 11:33:40|661.68|659.28|661.68|659.28|661.68|659.28|661.68|659.28|0
1647948840000|2022-03-22 11:34:00|661.59|659.19|661.68|659.28|661.68|659.28|661.59|659.19|0
1647948850000|2022-03-22 11:34:10|661.59|659.19|661.5|659.1|661.59|659.19|661.5|659.1|0
1647948860000|2022-03-22 11:34:20|661.41|659.01|661.32|658.92|661.41|659.01|661.32|658.92|0
1647948880000|2022-03-22 11:34:40|660.95|658.55|660.95|658.55|660.95|658.55|660.95|658.55|0
1647948890000|2022-03-22 11:34:50|660.77|658.37|660.77|658.37|660.77|658.37|660.77|658.37|0
1647948900000|2022-03-22 11:35:00|660.58|658.18|660.58|658.18|660.58|658.18|660.58|658.18|0
1647948920000|2022-03-22 11:35:20|660.4|658|660.12|657.72|660.4|658|660.12|657.72|0
1647948930000|2022-03-22 11:35:30|660.22|657.82|659.85|657.45|660.22|657.82|659.85|657.45|0
1647948940000|2022-03-22 11:35:40|660.03|657.63|660.03|657.63|660.03|657.63|660.03|657.63|0
1647948970000|2022-03-22 11:36:10|659.85|657.45|660.03|657.63|660.03|657.63|659.85|657.45|0
1647948980000|2022-03-22 11:36:20|659.85|657.45|659.85|657.45|659.94|657.54|659.85|657.45|0
1647948990000|2022-03-22 11:36:30|659.94|657.54|659.94|657.54|659.94|657.54|659.94|657.54|0
1647949000000|2022-03-22 11:36:40|660.03|657.63|660.03|657.63|660.03|657.63|660.03|657.63|0
1647949010000|2022-03-22 11:36:50|659.94|657.54|659.48|657.08|659.94|657.54|659.48|657.08|0
1647949020000|2022-03-22 11:37:00|659.67|657.27|659.48|657.08|659.67|657.27|659.48|657.08|0
1647949030000|2022-03-22 11:37:10|659.57|657.17|659.3|656.9|659.57|657.17|659.3|656.9|0
1647949040000|2022-03-22 11:37:20|659.39|656.99|659.39|656.99|659.48|657.08|659.39|656.99|0
1647949050000|2022-03-22 11:37:30|659.3|656.9|659.67|657.27|659.67|657.27|659.3|656.9|0
1647949060000|2022-03-22 11:37:40|659.85|657.45|659.57|657.17|659.85|657.45|659.48|657.08|0
1647949070000|2022-03-22 11:37:50|659.67|657.27|659.67|657.27|659.85|657.45|659.67|657.27|0
1647949080000|2022-03-22 11:38:00|659.75|657.35|659.85|657.45|659.85|657.45|659.75|657.35|0
1647949090000|2022-03-22 11:38:10|659.67|657.27|659.67|657.27|659.67|657.27|659.48|657.08|0
1647949100000|2022-03-22 11:38:20|659.57|657.17|659.67|657.27|659.67|657.27|659.57|657.17|0
1647949110000|2022-03-22 11:38:30|659.85|657.45|659.85|657.45|659.85|657.45|659.85|657.45|0
1647949120000|2022-03-22 11:38:40|659.94|657.54|660.03|657.63|660.03|657.63|659.85|657.45|0
1647949130000|2022-03-22 11:38:50|659.94|657.54|659.85|657.45|660.03|657.63|659.85|657.45|0
1647949140000|2022-03-22 11:39:00|660.03|657.63|660.03|657.63|660.03|657.63|660.03|657.63|0
1647949150000|2022-03-22 11:39:10|660.22|657.82|660.03|657.63|660.22|657.82|660.03|657.63|0
1647949170000|2022-03-22 11:39:30|659.85|657.45|660.03|657.63|660.03|657.63|659.85|657.45|0
1647949180000|2022-03-22 11:39:40|659.85|657.45|659.85|657.45|659.85|657.45|659.85|657.45|0
1647949190000|2022-03-22 11:39:50|659.67|657.27|659.85|657.45|659.85|657.45|659.67|657.27|0
1647949200000|2022-03-22 11:40:00|659.67|657.27|659.67|657.27|659.67|657.27|659.67|657.27|0
1647949210000|2022-03-22 11:40:10|659.48|657.08|660.22|657.82|660.22|657.82|659.48|657.08|0
1647949220000|2022-03-22 11:40:20|660.03|657.63|660.22|657.82|660.22|657.82|660.03|657.63|0
1647949250000|2022-03-22 11:40:50|660.12|657.72|660.03|657.63|660.12|657.72|660.03|657.63|0
1647949260000|2022-03-22 11:41:00|660.22|657.82|660.03|657.63|660.22|657.82|660.03|657.63|0
1647949270000|2022-03-22 11:41:10|660.12|657.72|660.21|657.81|660.21|657.81|660.12|657.72|0
1647949280000|2022-03-22 11:41:20|660.03|657.63|660.21|657.81|660.21|657.81|660.03|657.63|0
1647949310000|2022-03-22 11:41:50|660.03|657.63|660.21|657.81|660.21|657.81|660.03|657.63|0
1647949320000|2022-03-22 11:42:00|660.3|657.9|660.58|658.18|660.58|658.18|660.3|657.9|0
1647949340000|2022-03-22 11:42:20|660.67|658.27|660.76|658.36|660.76|658.36|660.67|658.27|0
1647949350000|2022-03-22 11:42:30|660.58|658.18|660.67|658.27|660.67|658.27|660.58|658.18|0
1647949360000|2022-03-22 11:42:40|660.58|658.18|660.58|658.18|660.76|658.36|660.58|658.18|0
1647949390000|2022-03-22 11:43:10|660.21|657.81|660.21|657.81|660.21|657.81|660.21|657.81|0
1647949400000|2022-03-22 11:43:20|660.4|658|660.58|658.18|660.58|658.18|660.4|658|0
1647949410000|2022-03-22 11:43:30|660.4|658|660.4|658|660.4|658|660.4|658|0
1647949420000|2022-03-22 11:43:40|660.21|657.81|660.21|657.81|660.21|657.81|660.21|657.81|0
1647949430000|2022-03-22 11:43:50|660.03|657.63|659.85|657.45|660.03|657.63|659.85|657.45|0
1647949440000|2022-03-22 11:44:00|659.75|657.35|659.66|657.26|659.75|657.35|659.66|657.26|0
1647949460000|2022-03-22 11:44:20|659.85|657.45|659.85|657.45|659.85|657.45|659.85|657.45|0
1647949470000|2022-03-22 11:44:30|659.66|657.26|659.66|657.26|659.66|657.26|659.66|657.26|0
1647949480000|2022-03-22 11:44:40|659.85|657.45|659.85|657.45|659.85|657.45|659.85|657.45|0
1647949510000|2022-03-22 11:45:10|659.66|657.26|659.66|657.26|659.66|657.26|659.66|657.26|0
1647949540000|2022-03-22 11:45:40|659.75|657.35|659.75|657.35|659.75|657.35|659.75|657.35|0
1647949550000|2022-03-22 11:45:50|659.85|657.45|659.85|657.45|659.85|657.45|659.85|657.45|0
1647949560000|2022-03-22 11:46:00|659.66|657.26|659.66|657.26|659.66|657.26|659.66|657.26|0
1647949570000|2022-03-22 11:46:10|659.57|657.17|659.57|657.17|659.57|657.17|659.57|657.17|0
1647949580000|2022-03-22 11:46:20|659.66|657.26|659.48|657.08|659.66|657.26|659.48|657.08|0
1647949590000|2022-03-22 11:46:30|659.38|656.98|659.38|656.98|659.38|656.98|659.38|656.98|0
1647949600000|2022-03-22 11:46:40|659.3|656.9|659.3|656.9|659.3|656.9|659.3|656.9|0
1647949620000|2022-03-22 11:47:00|659.2|656.8|659.3|656.9|659.3|656.9|659.2|656.8|0
1647949630000|2022-03-22 11:47:10|659.2|656.8|659.11|656.71|659.2|656.8|659.11|656.71|0
1647949640000|2022-03-22 11:47:20|658.93|656.53|658.93|656.53|658.93|656.53|658.75|656.35|0
1647949650000|2022-03-22 11:47:30|659.02|656.62|659.02|656.62|659.02|656.62|659.02|656.62|0
1647949660000|2022-03-22 11:47:40|658.93|656.53|659.11|656.71|659.11|656.71|658.93|656.53|0
1647949670000|2022-03-22 11:47:50|658.93|656.53|658.75|656.35|658.93|656.53|658.75|656.35|0
1647949680000|2022-03-22 11:48:00|658.65|656.25|658.75|656.35|658.75|656.35|658.65|656.25|0
1647949690000|2022-03-22 11:48:10|658.93|656.53|658.93|656.53|658.93|656.53|658.93|656.53|0
1647949700000|2022-03-22 11:48:20|658.83|656.43|658.75|656.35|658.83|656.43|658.75|656.35|0
1647949710000|2022-03-22 11:48:30|658.65|656.25|658.93|656.53|658.93|656.53|658.65|656.25|0
1647949720000|2022-03-22 11:48:40|658.83|656.43|658.83|656.43|658.83|656.43|658.83|656.43|0
1647949730000|2022-03-22 11:48:50|658.75|656.35|658.93|656.53|658.93|656.53|658.75|656.35|0
1647949740000|2022-03-22 11:49:00|658.75|656.35|658.83|656.43|658.83|656.43|658.75|656.35|0
1647949750000|2022-03-22 11:49:10|658.75|656.35|658.75|656.35|658.75|656.35|658.75|656.35|0
1647949760000|2022-03-22 11:49:20|658.83|656.43|658.75|656.35|658.83|656.43|658.75|656.35|0
1647949770000|2022-03-22 11:49:30|658.83|656.43|658.83|656.43|658.83|656.43|658.83|656.43|0
1647949780000|2022-03-22 11:49:40|658.75|656.35|658.75|656.35|658.75|656.35|658.75|656.35|0
1647949800000|2022-03-22 11:50:00|658.56|656.16|658.38|655.98|658.56|656.16|658.38|655.98|0
1647949810000|2022-03-22 11:50:10|658.2|655.8|658.2|655.8|658.2|655.8|658.2|655.8|0
1647949820000|2022-03-22 11:50:20|658.38|655.98|658.38|655.98|658.47|656.07|658.38|655.98|0
1647949830000|2022-03-22 11:50:30|658.56|656.16|658.75|656.35|658.75|656.35|658.56|656.16|0
1647949840000|2022-03-22 11:50:40|658.65|656.25|658.38|655.98|658.65|656.25|658.38|655.98|0
1647949850000|2022-03-22 11:50:50|658.56|656.16|658.56|656.16|658.56|656.16|658.56|656.16|0
1647949870000|2022-03-22 11:51:10|658.75|656.35|658.83|656.43|658.83|656.43|658.75|656.35|0
1647949880000|2022-03-22 11:51:20|658.75|656.35|658.93|656.53|658.93|656.53|658.75|656.35|0
1647949890000|2022-03-22 11:51:30|658.75|656.35|658.75|656.35|658.83|656.43|658.75|656.35|0
1647949900000|2022-03-22 11:51:40|658.56|656.16|658.75|656.35|658.75|656.35|658.56|656.16|0
1647949910000|2022-03-22 11:51:50|658.93|656.53|658.93|656.53|658.93|656.53|658.93|656.53|0
1647949920000|2022-03-22 11:52:00|659.11|656.71|659.11|656.71|659.11|656.71|659.11|656.71|0
1647949930000|2022-03-22 11:52:10|658.93|656.53|658.93|656.53|658.93|656.53|658.74|656.34|0
1647949940000|2022-03-22 11:52:20|658.74|656.34|658.74|656.34|658.74|656.34|658.74|656.34|0
1647949950000|2022-03-22 11:52:30|658.83|656.43|658.93|656.53|659.11|656.71|658.74|656.34|0
1647949960000|2022-03-22 11:52:40|658.74|656.34|658.74|656.34|658.74|656.34|658.74|656.34|0
1647949970000|2022-03-22 11:52:50|658.93|656.53|658.93|656.53|658.93|656.53|658.83|656.43|0
1647949980000|2022-03-22 11:53:00|658.83|656.43|658.74|656.34|658.83|656.43|658.74|656.34|0
1647949990000|2022-03-22 11:53:10|658.56|656.16|658.56|656.16|658.56|656.16|658.56|656.16|0
1647950010000|2022-03-22 11:53:30|658.74|656.34|658.56|656.16|658.74|656.34|658.56|656.16|0
1647950030000|2022-03-22 11:53:50|658.74|656.34|658.56|656.16|658.74|656.34|658.56|656.16|0
1647950040000|2022-03-22 11:54:00|658.74|656.34|658.93|656.53|658.93|656.53|658.65|656.25|0
1647950050000|2022-03-22 11:54:10|659.11|656.71|658.74|656.34|659.11|656.71|658.74|656.34|0
1647950060000|2022-03-22 11:54:20|658.83|656.43|658.74|656.34|658.83|656.43|658.74|656.34|0
1647950070000|2022-03-22 11:54:30|658.83|656.43|658.93|656.53|658.93|656.53|658.83|656.43|0
1647950080000|2022-03-22 11:54:40|658.83|656.43|658.74|656.34|658.83|656.43|658.74|656.34|0
1647950090000|2022-03-22 11:54:50|658.93|656.53|658.93|656.53|658.93|656.53|658.74|656.34|0
1647950100000|2022-03-22 11:55:00|658.83|656.43|658.93|656.53|658.93|656.53|658.83|656.43|0
1647950120000|2022-03-22 11:55:20|659.11|656.71|658.93|656.53|659.11|656.71|658.93|656.53|0
1647950130000|2022-03-22 11:55:30|659.01|656.61|659.01|656.61|659.01|656.61|659.01|656.61|0
1647950140000|2022-03-22 11:55:40|659.11|656.71|658.93|656.53|659.11|656.71|658.93|656.53|0
1647950150000|2022-03-22 11:55:50|658.74|656.34|658.56|656.16|658.74|656.34|658.56|656.16|0
1647950160000|2022-03-22 11:56:00|658.74|656.34|658.74|656.34|658.74|656.34|658.74|656.34|0
1647950170000|2022-03-22 11:56:10|658.65|656.25|658.65|656.25|658.74|656.34|658.65|656.25|0
1647950180000|2022-03-22 11:56:20|658.74|656.34|658.38|655.98|658.74|656.34|658.38|655.98|0
1647950190000|2022-03-22 11:56:30|658.19|655.79|658.38|655.98|658.38|655.98|658.19|655.79|0
1647950200000|2022-03-22 11:56:40|658.28|655.88|658.38|655.98|658.38|655.98|658.28|655.88|0
1647950230000|2022-03-22 11:57:10|658.19|655.79|658.38|655.98|658.38|655.98|658.19|655.79|0
1647950240000|2022-03-22 11:57:20|658.28|655.88|658.19|655.79|658.38|655.98|658.19|655.79|0
1647950250000|2022-03-22 11:57:30|658.38|655.98|658.38|655.98|658.38|655.98|658.38|655.98|0
1647950260000|2022-03-22 11:57:40|658.19|655.79|658.19|655.79|658.19|655.79|658.19|655.79|0
1647950280000|2022-03-22 11:58:00|658.01|655.61|658.19|655.79|658.19|655.79|658.01|655.61|0
1647950290000|2022-03-22 11:58:10|658.01|655.61|657.92|655.52|658.01|655.61|657.92|655.52|0
1647950300000|2022-03-22 11:58:20|657.83|655.43|658.01|655.61|658.01|655.61|657.83|655.43|0
1647950310000|2022-03-22 11:58:30|658.1|655.7|658.19|655.79|658.19|655.79|658.01|655.61|0
1647950320000|2022-03-22 11:58:40|658.38|655.98|658.28|655.88|658.38|655.98|658.28|655.88|0
1647950330000|2022-03-22 11:58:50|658.46|656.06|658.38|655.98|658.46|656.06|658.28|655.88|0
1647950350000|2022-03-22 11:59:10|658.46|656.06|658.56|656.16|658.56|656.16|658.46|656.06|0
1647950360000|2022-03-22 11:59:20|658.38|655.98|658.38|655.98|658.46|656.06|658.38|655.98|0
1647950370000|2022-03-22 11:59:30|658.46|656.06|658.38|655.98|658.56|656.16|658.38|655.98|0
1647950380000|2022-03-22 11:59:40|658.56|656.16|658.56|656.16|658.56|656.16|658.56|656.16|0
1647950390000|2022-03-22 11:59:50|658.38|655.98|658.56|656.16|658.56|656.16|658.38|655.98|0
1647950400000|2022-03-22 12:00:00|658.46|656.06|658.56|656.16|658.56|656.16|658.46|656.06|0
1647950410000|2022-03-22 12:00:10|658.74|656.34|658.74|656.34|658.74|656.34|658.74|656.34|0
1647950440000|2022-03-22 12:00:40|658.38|655.98|658.38|655.98|658.38|655.98|658.19|655.79|0
1647950450000|2022-03-22 12:00:50|658.19|655.79|658.38|655.98|658.38|655.98|658.19|655.79|0
1647950480000|2022-03-22 12:01:20|658.37|655.97|658.46|656.06|658.46|656.06|658.37|655.97|0
1647950490000|2022-03-22 12:01:30|658.37|655.97|658.37|655.97|658.37|655.97|658.37|655.97|0
1647950500000|2022-03-22 12:01:40|658.56|656.16|658.56|656.16|658.56|656.16|658.56|656.16|0
1647950520000|2022-03-22 12:02:00|658.37|655.97|658.37|655.97|658.37|655.97|658.37|655.97|0
1647950530000|2022-03-22 12:02:10|658.56|656.16|658.56|656.16|658.56|656.16|658.56|656.16|0
1647950550000|2022-03-22 12:02:30|658.46|656.06|658.01|655.61|658.46|656.06|658.01|655.61|0
1647950560000|2022-03-22 12:02:40|658.19|655.79|658.19|655.79|658.19|655.79|658.19|655.79|0
1647950580000|2022-03-22 12:03:00|658.28|655.88|658.19|655.79|658.37|655.97|658.19|655.79|0
1647950590000|2022-03-22 12:03:10|658.28|655.88|658.19|655.79|658.28|655.88|658.19|655.79|0
1647950610000|2022-03-22 12:03:30|658.28|655.88|658.56|656.16|658.56|656.16|658.28|655.88|0
1647950620000|2022-03-22 12:03:40|658.37|655.97|658.19|655.79|658.37|655.97|658.19|655.79|0
1647950650000|2022-03-22 12:04:10|658.01|655.61|658.1|655.7|658.1|655.7|658.01|655.61|0
1647950660000|2022-03-22 12:04:20|658.01|655.61|658.01|655.61|658.01|655.61|658.01|655.61|0
1647950670000|2022-03-22 12:04:30|658.1|655.7|658.01|655.61|658.1|655.7|658.01|655.61|0
1647950690000|2022-03-22 12:04:50|658.19|655.79|658.19|655.79|658.19|655.79|658.19|655.79|0
1647950700000|2022-03-22 12:05:00|658.1|655.7|658.01|655.61|658.1|655.7|658.01|655.61|0
1647950710000|2022-03-22 12:05:10|658.1|655.7|658.1|655.7|658.1|655.7|658.1|655.7|0
1647950720000|2022-03-22 12:05:20|658.19|655.79|658.01|655.61|658.19|655.79|658.01|655.61|0
1647950730000|2022-03-22 12:05:30|658.1|655.7|658.19|655.79|658.19|655.79|658.1|655.7|0
1647950740000|2022-03-22 12:05:40|658.37|655.97|658.37|655.97|658.37|655.97|658.19|655.79|0
1647950750000|2022-03-22 12:05:50|658.01|655.61|658.01|655.61|658.01|655.61|658.01|655.61|0
1647950760000|2022-03-22 12:06:00|658.19|655.79|658.19|655.79|658.19|655.79|658.19|655.79|0
1647950770000|2022-03-22 12:06:10|658.37|655.97|658.19|655.79|658.37|655.97|658.19|655.79|0
1647950780000|2022-03-22 12:06:20|658.09|655.69|658.01|655.61|658.09|655.69|658.01|655.61|0
1647950800000|2022-03-22 12:06:40|658.19|655.79|658.19|655.79|658.19|655.79|658.19|655.79|0
1647950810000|2022-03-22 12:06:50|658.01|655.61|658.19|655.79|658.19|655.79|657.91|655.51|0
1647950830000|2022-03-22 12:07:10|658.37|655.97|658.37|655.97|658.37|655.97|658.28|655.88|0
1647950840000|2022-03-22 12:07:20|658.19|655.79|658.28|655.88|658.28|655.88|658.19|655.79|0
1647950850000|2022-03-22 12:07:30|658.37|655.97|658.19|655.79|658.37|655.97|658.19|655.79|0
1647950860000|2022-03-22 12:07:40|658.37|655.97|658.37|655.97|658.37|655.97|658.37|655.97|0
1647950870000|2022-03-22 12:07:50|658.19|655.79|658.56|656.16|658.56|656.16|658.19|655.79|0
1647950880000|2022-03-22 12:08:00|658.19|655.79|657.82|655.42|658.19|655.79|657.82|655.42|0
1647950890000|2022-03-22 12:08:10|657.64|655.24|657.64|655.24|657.64|655.24|657.64|655.24|0
1647950900000|2022-03-22 12:08:20|657.54|655.14|657.46|655.06|657.54|655.14|657.46|655.06|0
1647950910000|2022-03-22 12:08:30|657.64|655.24|657.64|655.24|657.64|655.24|657.64|655.24|0
1647950920000|2022-03-22 12:08:40|657.54|655.14|657.27|654.87|657.54|655.14|657.27|654.87|0
1647950930000|2022-03-22 12:08:50|657.46|655.06|657.46|655.06|657.46|655.06|657.46|655.06|0
1647950940000|2022-03-22 12:09:00|657.64|655.24|657.73|655.33|657.73|655.33|657.64|655.24|0
1647950950000|2022-03-22 12:09:10|657.82|655.42|658.01|655.61|658.01|655.61|657.82|655.42|0
1647950960000|2022-03-22 12:09:20|657.82|655.42|657.82|655.42|657.82|655.42|657.82|655.42|0
1647950980000|2022-03-22 12:09:40|658.01|655.61|658.01|655.61|658.01|655.61|658.01|655.61|0
1647950990000|2022-03-22 12:09:50|657.82|655.42|657.64|655.24|657.82|655.42|657.64|655.24|0
1647951000000|2022-03-22 12:10:00|657.73|655.33|657.64|655.24|657.82|655.42|657.64|655.24|0
1647951010000|2022-03-22 12:10:10|657.73|655.33|658.01|655.61|658.01|655.61|657.73|655.33|0
1647951020000|2022-03-22 12:10:20|658.19|655.79|658.19|655.79|658.19|655.79|658.19|655.79|0
1647951030000|2022-03-22 12:10:30|658.01|655.61|658.19|655.79|658.19|655.79|658.01|655.61|0
1647951070000|2022-03-22 12:11:10|658|655.6|658|655.6|658|655.6|658|655.6|0
1647951080000|2022-03-22 12:11:20|658.09|655.69|658|655.6|658.09|655.69|658|655.6|0
1647951090000|2022-03-22 12:11:30|658.09|655.69|658.19|655.79|658.19|655.79|658.09|655.69|0
1647951100000|2022-03-22 12:11:40|658|655.6|658|655.6|658|655.6|658|655.6|0
1647951110000|2022-03-22 12:11:50|658.19|655.79|658.09|655.69|658.19|655.79|658.09|655.69|0
1647951120000|2022-03-22 12:12:00|658|655.6|658|655.6|658|655.6|658|655.6|0
1647951130000|2022-03-22 12:12:10|657.91|655.51|658|655.6|658|655.6|657.91|655.51|0
1647951140000|2022-03-22 12:12:20|657.91|655.51|658|655.6|658|655.6|657.91|655.51|0
1647951150000|2022-03-22 12:12:30|657.82|655.42|657.82|655.42|657.82|655.42|657.82|655.42|0
1647951160000|2022-03-22 12:12:40|657.64|655.24|657.46|655.06|657.64|655.24|657.27|654.87|0
1647951170000|2022-03-22 12:12:50|657.27|654.87|657.27|654.87|657.27|654.87|657.27|654.87|0
1647951180000|2022-03-22 12:13:00|657.09|654.69|657.27|654.87|657.27|654.87|657.09|654.69|0
1647951200000|2022-03-22 12:13:20|657.09|654.69|657.27|654.87|657.27|654.87|657.09|654.69|0
1647951220000|2022-03-22 12:13:40|657.45|655.05|657.27|654.87|657.45|655.05|657.27|654.87|0
1647951230000|2022-03-22 12:13:50|657.36|654.96|657.45|655.05|657.45|655.05|657.36|654.96|0
1647951240000|2022-03-22 12:14:00|657.27|654.87|657.27|654.87|657.27|654.87|657.27|654.87|0
1647951250000|2022-03-22 12:14:10|657.09|654.69|657.09|654.69|657.18|654.78|657.09|654.69|0
1647951260000|2022-03-22 12:14:20|657.27|654.87|657.27|654.87|657.27|654.87|657.27|654.87|0
1647951270000|2022-03-22 12:14:30|657.09|654.69|657.09|654.69|657.09|654.69|657.09|654.69|0
1647951280000|2022-03-22 12:14:40|656.91|654.51|656.72|654.32|656.91|654.51|656.72|654.32|0
1647951290000|2022-03-22 12:14:50|656.91|654.51|656.72|654.32|656.91|654.51|656.72|654.32|0
1647951300000|2022-03-22 12:15:00|656.91|654.51|656.54|654.14|656.91|654.51|656.54|654.14|0
1647951310000|2022-03-22 12:15:10|656.63|654.23|656.54|654.14|656.72|654.32|656.54|654.14|0
1647951320000|2022-03-22 12:15:20|656.72|654.32|656.54|654.14|656.72|654.32|656.54|654.14|0
1647951330000|2022-03-22 12:15:30|656.63|654.23|656.72|654.32|656.72|654.32|656.63|654.23|0
1647951340000|2022-03-22 12:15:40|656.54|654.14|656.91|654.51|656.91|654.51|656.54|654.14|0
1647951350000|2022-03-22 12:15:50|657.09|654.69|657.27|654.87|657.27|654.87|657.09|654.69|0
1647951380000|2022-03-22 12:16:20|657.64|655.24|657.36|654.96|657.64|655.24|657.36|654.96|0
1647951390000|2022-03-22 12:16:30|657.27|654.87|656.54|654.14|657.27|654.87|656.54|654.14|0
1647951400000|2022-03-22 12:16:40|656.36|653.96|656.36|653.96|656.36|653.96|656.36|653.96|0
1647951410000|2022-03-22 12:16:50|656.17|653.77|656.17|653.77|656.17|653.77|656.17|653.77|0
1647951440000|2022-03-22 12:17:20|655.99|653.59|656.17|653.77|656.17|653.77|655.99|653.59|0
1647951450000|2022-03-22 12:17:30|655.99|653.59|655.99|653.59|655.99|653.59|655.99|653.59|0
1647951460000|2022-03-22 12:17:40|656.17|653.77|656.54|654.14|656.54|654.14|656.17|653.77|0
1647951470000|2022-03-22 12:17:50|656.44|654.04|656.9|654.5|656.9|654.5|656.44|654.04|0
1647951480000|2022-03-22 12:18:00|656.54|654.14|656.72|654.32|656.72|654.32|656.54|654.14|0
1647951490000|2022-03-22 12:18:10|656.54|654.14|656.54|654.14|656.54|654.14|656.54|654.14|0
1647951500000|2022-03-22 12:18:20|656.36|653.96|656.36|653.96|656.36|653.96|656.36|653.96|0
1647951510000|2022-03-22 12:18:30|656.17|653.77|655.99|653.59|656.17|653.77|655.99|653.59|0
1647951520000|2022-03-22 12:18:40|655.62|653.22|655.62|653.22|655.81|653.41|655.62|653.22|0
1647951530000|2022-03-22 12:18:50|655.99|653.59|655.99|653.59|655.99|653.59|655.99|653.59|0
1647951540000|2022-03-22 12:19:00|656.17|653.77|656.44|654.04|656.54|654.14|656.17|653.77|0
1647951550000|2022-03-22 12:19:10|656.17|653.77|655.89|653.49|656.17|653.77|655.89|653.49|0
1647951560000|2022-03-22 12:19:20|655.99|653.59|655.81|653.41|655.99|653.59|655.81|653.41|0
1647951570000|2022-03-22 12:19:30|655.99|653.59|655.99|653.59|655.99|653.59|655.99|653.59|0
1647951580000|2022-03-22 12:19:40|656.17|653.77|656.17|653.77|656.17|653.77|656.17|653.77|0
1647951590000|2022-03-22 12:19:50|656.36|653.96|656.54|654.14|656.54|654.14|656.36|653.96|0
1647951620000|2022-03-22 12:20:20|656.35|653.95|656.63|654.23|656.63|654.23|656.35|653.95|0
1647951630000|2022-03-22 12:20:30|656.72|654.32|656.9|654.5|656.9|654.5|656.72|654.32|0
1647951640000|2022-03-22 12:20:40|656.81|654.41|656.9|654.5|656.9|654.5|656.81|654.41|0
1647951650000|2022-03-22 12:20:50|656.99|654.59|656.9|654.5|656.99|654.59|656.9|654.5|0
1647951660000|2022-03-22 12:21:00|656.81|654.41|656.72|654.32|656.81|654.41|656.72|654.32|0
1647951670000|2022-03-22 12:21:10|656.81|654.41|656.9|654.5|656.9|654.5|656.81|654.41|0
1647951700000|2022-03-22 12:21:40|657.09|654.69|657.09|654.69|657.09|654.69|657.09|654.69|0
1647951710000|2022-03-22 12:21:50|657.27|654.87|657.82|655.42|657.82|655.42|657.27|654.87|0
1647951720000|2022-03-22 12:22:00|657.72|655.32|658|655.6|658|655.6|657.72|655.32|0
1647951740000|2022-03-22 12:22:20|657.82|655.42|657.63|655.23|657.82|655.42|657.54|655.14|0
1647951750000|2022-03-22 12:22:30|657.45|655.05|657.63|655.23|657.63|655.23|657.45|655.05|0
1647951770000|2022-03-22 12:22:50|657.82|655.42|657.63|655.23|657.82|655.42|657.63|655.23|0
1647951790000|2022-03-22 12:23:10|657.54|655.14|657.63|655.23|657.63|655.23|657.54|655.14|0
1647951810000|2022-03-22 12:23:30|657.54|655.14|657.27|654.87|657.54|655.14|657.27|654.87|0
1647951820000|2022-03-22 12:23:40|656.9|654.5|657.08|654.68|657.08|654.68|656.9|654.5|0
1647951830000|2022-03-22 12:23:50|656.9|654.5|656.72|654.32|656.9|654.5|656.72|654.32|0
1647951840000|2022-03-22 12:24:00|657.27|654.87|657.45|655.05|657.45|655.05|657.27|654.87|0
1647951850000|2022-03-22 12:24:10|657.27|654.87|657.27|654.87|657.45|655.05|657.27|654.87|0
1647951860000|2022-03-22 12:24:20|656.9|654.5|656.9|654.5|656.9|654.5|656.9|654.5|0
1647951870000|2022-03-22 12:24:30|656.72|654.32|656.72|654.32|656.72|654.32|656.72|654.32|0
1647951880000|2022-03-22 12:24:40|656.62|654.22|656.72|654.32|656.72|654.32|656.62|654.22|0
1647951890000|2022-03-22 12:24:50|656.54|654.14|656.72|654.32|656.72|654.32|656.54|654.14|0
1647951910000|2022-03-22 12:25:10|656.54|654.14|656.9|654.5|656.9|654.5|656.54|654.14|0
1647951920000|2022-03-22 12:25:20|656.72|654.32|656.72|654.32|656.9|654.5|656.72|654.32|0
1647951930000|2022-03-22 12:25:30|656.54|654.14|656.54|654.14|656.54|654.14|656.54|654.14|0
1647951940000|2022-03-22 12:25:40|655.99|653.59|655.99|653.59|655.99|653.59|655.99|653.59|0
1647951950000|2022-03-22 12:25:50|655.89|653.49|655.89|653.49|655.89|653.49|655.89|653.49|0
1647951960000|2022-03-22 12:26:00|655.99|653.59|655.99|653.59|656.17|653.77|655.99|653.59|0
1647951970000|2022-03-22 12:26:10|655.89|653.49|655.07|652.67|655.89|653.49|655.07|652.67|0
1647951980000|2022-03-22 12:26:20|655.44|653.04|655.07|652.67|655.44|653.04|654.89|652.49|0
1647951990000|2022-03-22 12:26:30|655.26|652.86|655.44|653.04|655.44|653.04|655.26|652.86|0
1647952000000|2022-03-22 12:26:40|655.62|653.22|655.8|653.4|655.99|653.59|655.62|653.22|0
1647952010000|2022-03-22 12:26:50|655.71|653.31|655.62|653.22|655.71|653.31|655.62|653.22|0
1647952020000|2022-03-22 12:27:00|655.8|653.4|655.8|653.4|655.8|653.4|655.8|653.4|0
1647952030000|2022-03-22 12:27:10|655.99|653.59|655.99|653.59|655.99|653.59|655.99|653.59|0
1647952040000|2022-03-22 12:27:20|656.17|653.77|656.17|653.77|656.17|653.77|656.17|653.77|0
1647952050000|2022-03-22 12:27:30|656.35|653.95|656.17|653.77|656.35|653.95|656.17|653.77|0
1647952060000|2022-03-22 12:27:40|656.26|653.86|656.53|654.13|656.53|654.13|656.26|653.86|0
1647952080000|2022-03-22 12:28:00|656.72|654.32|656.9|654.5|656.9|654.5|656.72|654.32|0
1647952090000|2022-03-22 12:28:10|657.08|654.68|656.9|654.5|657.08|654.68|656.9|654.5|0
1647952100000|2022-03-22 12:28:20|656.72|654.32|656.35|653.95|656.72|654.32|656.35|653.95|0
1647952120000|2022-03-22 12:28:40|656.44|654.04|656.35|653.95|656.44|654.04|656.35|653.95|0
1647952130000|2022-03-22 12:28:50|656.53|654.13|656.53|654.13|656.53|654.13|656.53|654.13|0
1647952140000|2022-03-22 12:29:00|656.44|654.04|656.53|654.13|656.53|654.13|656.44|654.04|0
1647952160000|2022-03-22 12:29:20|656.72|654.32|656.72|654.32|656.72|654.32|656.72|654.32|0
1647952170000|2022-03-22 12:29:30|656.9|654.5|657.08|654.68|657.08|654.68|656.9|654.5|0
1647952190000|2022-03-22 12:29:50|656.9|654.5|656.9|654.5|656.9|654.5|656.8|654.4|0
1647952200000|2022-03-22 12:30:00|656.72|654.32|656.53|654.13|656.72|654.32|656.53|654.13|0
1647952210000|2022-03-22 12:30:10|656.72|654.32|656.53|654.13|656.72|654.32|656.53|654.13|0
1647952220000|2022-03-22 12:30:20|656.44|654.04|656.17|653.77|656.44|654.04|656.17|653.77|0
1647952230000|2022-03-22 12:30:30|656.07|653.67|656.17|653.77|656.26|653.86|655.98|653.58|0
1647952240000|2022-03-22 12:30:40|655.8|653.4|655.8|653.4|655.8|653.4|655.62|653.22|0
1647952250000|2022-03-22 12:30:50|655.98|653.58|655.98|653.58|655.98|653.58|655.98|653.58|0
1647952260000|2022-03-22 12:31:00|656.17|653.77|656.17|653.77|656.17|653.77|656.17|653.77|0
1647952270000|2022-03-22 12:31:10|656.26|653.86|656.35|653.95|656.53|654.13|656.26|653.86|0
1647952280000|2022-03-22 12:31:20|656.53|654.13|656.35|653.95|656.53|654.13|656.35|653.95|0
1647952290000|2022-03-22 12:31:30|656.17|653.77|656.17|653.77|656.17|653.77|656.17|653.77|0
1647952300000|2022-03-22 12:31:40|656.07|653.67|655.98|653.58|656.17|653.77|655.98|653.58|0
1647952310000|2022-03-22 12:31:50|655.89|653.49|655.89|653.49|655.89|653.49|655.89|653.49|0
1647952320000|2022-03-22 12:32:00|655.98|653.58|655.8|653.4|655.98|653.58|655.62|653.22|0
1647952330000|2022-03-22 12:32:10|655.71|653.31|655.44|653.04|655.71|653.31|655.44|653.04|0
1647952340000|2022-03-22 12:32:20|655.62|653.22|655.8|653.4|655.8|653.4|655.62|653.22|0
1647952350000|2022-03-22 12:32:30|655.98|653.58|656.35|653.95|656.35|653.95|655.98|653.58|0
1647952360000|2022-03-22 12:32:40|656.53|654.13|656.53|654.13|656.53|654.13|656.35|653.95|0
1647952370000|2022-03-22 12:32:50|656.62|654.22|656.72|654.32|656.72|654.32|656.62|654.22|0
1647952380000|2022-03-22 12:33:00|656.62|654.22|656.72|654.32|656.72|654.32|656.62|654.22|0
1647952400000|2022-03-22 12:33:20|656.62|654.22|656.71|654.31|656.71|654.31|656.62|654.22|0
1647952410000|2022-03-22 12:33:30|656.8|654.4|656.8|654.4|656.8|654.4|656.8|654.4|0
1647952420000|2022-03-22 12:33:40|656.9|654.5|656.9|654.5|656.9|654.5|656.9|654.5|0
1647952430000|2022-03-22 12:33:50|656.8|654.4|657.08|654.68|657.08|654.68|656.8|654.4|0
1647952440000|2022-03-22 12:34:00|656.9|654.5|656.9|654.5|656.9|654.5|656.9|654.5|0
1647952450000|2022-03-22 12:34:10|656.99|654.59|656.99|654.59|657.08|654.68|656.9|654.5|0
1647952460000|2022-03-22 12:34:20|656.9|654.5|657.26|654.86|657.26|654.86|656.9|654.5|0
1647952480000|2022-03-22 12:34:40|657.08|654.68|657.17|654.77|657.26|654.86|657.08|654.68|0
1647952490000|2022-03-22 12:34:50|657.26|654.86|657.26|654.86|657.26|654.86|657.26|654.86|0
1647952500000|2022-03-22 12:35:00|657.45|655.05|657.26|654.86|657.45|655.05|657.26|654.86|0
1647952510000|2022-03-22 12:35:10|657.45|655.05|657.45|655.05|657.45|655.05|657.45|655.05|0
1647952520000|2022-03-22 12:35:20|657.63|655.23|657.63|655.23|657.63|655.23|657.63|655.23|0
1647952530000|2022-03-22 12:35:30|657.45|655.05|657.45|655.05|657.53|655.13|657.45|655.05|0
1647952540000|2022-03-22 12:35:40|657.26|654.86|656.9|654.5|657.26|654.86|656.9|654.5|0
1647952550000|2022-03-22 12:35:50|657.08|654.68|657.08|654.68|657.08|654.68|657.08|654.68|0
1647952560000|2022-03-22 12:36:00|656.98|654.58|656.9|654.5|657.08|654.68|656.9|654.5|0
1647952570000|2022-03-22 12:36:10|656.71|654.31|656.17|653.77|656.71|654.31|656.17|653.77|0
1647952580000|2022-03-22 12:36:20|656.35|653.95|656.35|653.95|656.35|653.95|656.35|653.95|0
1647952590000|2022-03-22 12:36:30|656.17|653.77|655.8|653.4|656.17|653.77|655.8|653.4|0
1647952600000|2022-03-22 12:36:40|655.98|653.58|655.8|653.4|655.98|653.58|655.43|653.03|0
1647952610000|2022-03-22 12:36:50|655.43|653.03|656.17|653.77|656.17|653.77|655.43|653.03|0
1647952620000|2022-03-22 12:37:00|656.35|653.95|656.53|654.13|656.53|654.13|656.35|653.95|0
1647952630000|2022-03-22 12:37:10|656.62|654.22|656.62|654.22|656.62|654.22|656.62|654.22|0
1647952640000|2022-03-22 12:37:20|656.71|654.31|656.71|654.31|656.71|654.31|656.71|654.31|0
1647952650000|2022-03-22 12:37:30|656.62|654.22|656.44|654.04|656.62|654.22|656.44|654.04|0
1647952660000|2022-03-22 12:37:40|656.35|653.95|656.53|654.13|656.53|654.13|656.35|653.95|0
1647952670000|2022-03-22 12:37:50|656.35|653.95|656.35|653.95|656.35|653.95|656.35|653.95|0
1647952680000|2022-03-22 12:38:00|656.44|654.04|656.53|654.13|656.53|654.13|656.44|654.04|0
1647952690000|2022-03-22 12:38:10|656.71|654.31|656.71|654.31|656.71|654.31|656.71|654.31|0
1647952700000|2022-03-22 12:38:20|656.9|654.5|656.71|654.31|656.9|654.5|656.71|654.31|0
1647952720000|2022-03-22 12:38:40|656.62|654.22|656.71|654.31|656.71|654.31|656.62|654.22|0
1647952730000|2022-03-22 12:38:50|656.8|654.4|656.71|654.31|656.8|654.4|656.71|654.31|0
1647952740000|2022-03-22 12:39:00|656.9|654.5|656.9|654.5|656.9|654.5|656.9|654.5|0
1647952750000|2022-03-22 12:39:10|656.71|654.31|656.8|654.4|656.8|654.4|656.71|654.31|0
1647952760000|2022-03-22 12:39:20|656.9|654.5|656.9|654.5|656.9|654.5|656.9|654.5|0
1647952770000|2022-03-22 12:39:30|657.08|654.68|657.44|655.04|657.44|655.04|657.08|654.68|0
1647952780000|2022-03-22 12:39:40|657.63|655.23|657.44|655.04|657.63|655.23|657.44|655.04|0
1647952790000|2022-03-22 12:39:50|657.53|655.13|657.63|655.23|657.63|655.23|657.53|655.13|0
1647952810000|2022-03-22 12:40:10|657.44|655.04|657.44|655.04|657.44|655.04|657.44|655.04|0
1647952820000|2022-03-22 12:40:20|657.53|655.13|657.63|655.23|657.63|655.23|657.53|655.13|0
1647952830000|2022-03-22 12:40:30|657.71|655.31|657.81|655.41|657.81|655.41|657.71|655.31|0
1647952860000|2022-03-22 12:41:00|657.63|655.23|657.63|655.23|657.63|655.23|657.63|655.23|0
1647952870000|2022-03-22 12:41:10|657.44|655.04|657.44|655.04|657.44|655.04|657.44|655.04|0
1647952890000|2022-03-22 12:41:30|657.26|654.86|657.26|654.86|657.26|654.86|657.26|654.86|0
1647952910000|2022-03-22 12:41:50|657.44|655.04|657.44|655.04|657.44|655.04|657.44|655.04|0
1647952930000|2022-03-22 12:42:10|657.26|654.86|657.26|654.86|657.26|654.86|657.26|654.86|0
1647952940000|2022-03-22 12:42:20|657.44|655.04|657.44|655.04|657.44|655.04|657.44|655.04|0
1647952970000|2022-03-22 12:42:50|657.63|655.23|657.63|655.23|657.63|655.23|657.63|655.23|0
1647952980000|2022-03-22 12:43:00|657.71|655.31|657.44|655.04|657.71|655.31|657.44|655.04|0
1647953010000|2022-03-22 12:43:30|657.63|655.23|657.81|655.41|657.81|655.41|657.63|655.23|0
1647953030000|2022-03-22 12:43:50|657.71|655.31|657.63|655.23|657.71|655.31|657.63|655.23|0
1647953050000|2022-03-22 12:44:10|657.62|655.22|657.62|655.22|657.62|655.22|657.62|655.22|0
1647953070000|2022-03-22 12:44:30|657.81|655.41|657.81|655.41|657.81|655.41|657.81|655.41|0
1647953080000|2022-03-22 12:44:40|657.99|655.59|657.99|655.59|657.99|655.59|657.99|655.59|0
1647953090000|2022-03-22 12:44:50|658.08|655.68|657.99|655.59|658.08|655.68|657.99|655.59|0
1647953100000|2022-03-22 12:45:00|658.17|655.77|657.99|655.59|658.17|655.77|657.99|655.59|0
1647953120000|2022-03-22 12:45:20|658.08|655.68|658.17|655.77|658.17|655.77|657.99|655.59|0
1647953130000|2022-03-22 12:45:30|658.26|655.86|658.36|655.96|658.36|655.96|658.26|655.86|0
1647953170000|2022-03-22 12:46:10|658.17|655.77|658.36|655.96|658.36|655.96|658.17|655.77|0
1647953190000|2022-03-22 12:46:30|658.54|656.14|658.36|655.96|658.54|656.14|658.36|655.96|0
1647953200000|2022-03-22 12:46:40|658.54|656.14|658.54|656.14|658.54|656.14|658.54|656.14|0
1647953220000|2022-03-22 12:47:00|658.72|656.32|658.54|656.14|658.72|656.32|658.54|656.14|0
1647953230000|2022-03-22 12:47:10|658.72|656.32|658.72|656.32|658.72|656.32|658.72|656.32|0
1647953270000|2022-03-22 12:47:50|658.54|656.14|658.54|656.14|658.54|656.14|658.54|656.14|0
1647953280000|2022-03-22 12:48:00|658.72|656.32|658.72|656.32|658.72|656.32|658.72|656.32|0
1647953290000|2022-03-22 12:48:10|658.9|656.5|658.9|656.5|658.9|656.5|658.9|656.5|0
1647953350000|2022-03-22 12:49:10|659.09|656.69|659.09|656.69|659.09|656.69|659.09|656.69|0
1647953360000|2022-03-22 12:49:20|659.45|657.05|659.45|657.05|659.45|657.05|659.45|657.05|0
1647953370000|2022-03-22 12:49:30|660|657.6|660|657.6|660|657.6|660|657.6|0
1647953420000|2022-03-22 12:50:20|659.82|657.42|659.82|657.42|659.82|657.42|659.82|657.42|0
1647953430000|2022-03-22 12:50:30|659.72|657.32|659.82|657.42|659.82|657.42|659.64|657.24|0
1647953440000|2022-03-22 12:50:40|659.64|657.24|660|657.6|660|657.6|659.64|657.24|0
1647953450000|2022-03-22 12:50:50|659.82|657.42|659.82|657.42|659.82|657.42|659.82|657.42|0
1647953460000|2022-03-22 12:51:00|659.64|657.24|659.64|657.24|659.64|657.24|659.64|657.24|0
1647953470000|2022-03-22 12:51:10|659.45|657.05|659.64|657.24|659.64|657.24|659.45|657.05|0
1647953480000|2022-03-22 12:51:20|659.54|657.14|659.64|657.24|659.64|657.24|659.54|657.14|0
1647953490000|2022-03-22 12:51:30|659.45|657.05|659.36|656.96|659.45|657.05|659.36|656.96|0
1647953500000|2022-03-22 12:51:40|659.27|656.87|659.27|656.87|659.27|656.87|659.27|656.87|0
1647953510000|2022-03-22 12:51:50|659.45|657.05|659.45|657.05|659.45|657.05|659.45|657.05|0
1647953520000|2022-03-22 12:52:00|659.27|656.87|659.27|656.87|659.27|656.87|659.27|656.87|0
1647953530000|2022-03-22 12:52:10|659.09|656.69|659.27|656.87|659.27|656.87|659.09|656.69|0
1647953550000|2022-03-22 12:52:30|659.45|657.05|659.45|657.05|659.45|657.05|659.45|657.05|0
1647953590000|2022-03-22 12:53:10|659.36|656.96|659.45|657.05|659.45|657.05|659.27|656.87|0
1647953600000|2022-03-22 12:53:20|659.27|656.87|659.27|656.87|659.27|656.87|659.27|656.87|0
1647953630000|2022-03-22 12:53:50|659.45|657.05|659.63|657.23|659.63|657.23|659.45|657.05|0
1647953640000|2022-03-22 12:54:00|659.45|657.05|659.45|657.05|659.45|657.05|659.45|657.05|0
1647953650000|2022-03-22 12:54:10|659.54|657.14|659.63|657.23|659.63|657.23|659.54|657.14|0
1647953660000|2022-03-22 12:54:20|659.82|657.42|659.63|657.23|659.82|657.42|659.63|657.23|0
1647953690000|2022-03-22 12:54:50|659.82|657.42|659.82|657.42|659.82|657.42|659.72|657.32|0
1647953700000|2022-03-22 12:55:00|659.91|657.51|659.82|657.42|660|657.6|659.82|657.42|0
1647953710000|2022-03-22 12:55:10|660|657.6|660|657.6|660|657.6|660|657.6|0
1647953720000|2022-03-22 12:55:20|659.91|657.51|659.91|657.51|659.91|657.51|659.91|657.51|0
1647953730000|2022-03-22 12:55:30|659.82|657.42|660.18|657.78|660.18|657.78|659.82|657.42|0
1647953740000|2022-03-22 12:55:40|660.27|657.87|660.37|657.97|660.55|658.15|660.27|657.87|0
1647953750000|2022-03-22 12:55:50|660.55|658.15|660.55|658.15|660.55|658.15|660.55|658.15|0
1647953770000|2022-03-22 12:56:10|660.73|658.33|660.73|658.33|660.82|658.42|660.73|658.33|0
1647953780000|2022-03-22 12:56:20|660.92|658.52|660.92|658.52|660.92|658.52|660.92|658.52|0
1647953790000|2022-03-22 12:56:30|661.1|658.7|660.92|658.52|661.1|658.7|660.92|658.52|0
1647953820000|2022-03-22 12:57:00|661.1|658.7|661.28|658.88|661.28|658.88|661.1|658.7|0
1647953830000|2022-03-22 12:57:10|661.47|659.07|661.47|659.07|661.47|659.07|661.47|659.07|0
1647953840000|2022-03-22 12:57:20|661.28|658.88|661.28|658.88|661.28|658.88|661.28|658.88|0
1647953860000|2022-03-22 12:57:40|661.1|658.7|661.28|658.88|661.28|658.88|661.1|658.7|0
1647953870000|2022-03-22 12:57:50|661.47|659.07|661.47|659.07|661.47|659.07|661.47|659.07|0
1647953880000|2022-03-22 12:58:00|661.28|658.88|661.28|658.88|661.28|658.88|661.28|658.88|0
1647953900000|2022-03-22 12:58:20|661.1|658.7|661.1|658.7|661.1|658.7|661.1|658.7|0
1647953920000|2022-03-22 12:58:40|661.28|658.88|661.28|658.88|661.28|658.88|661.28|658.88|0
1647953930000|2022-03-22 12:58:50|661.47|659.07|661.47|659.07|661.47|659.07|661.47|659.07|0
1647953960000|2022-03-22 12:59:20|661.28|658.88|661.28|658.88|661.28|658.88|661.28|658.88|0
1647954000000|2022-03-22 13:00:00|661.47|659.07|661.47|659.07|661.47|659.07|661.47|659.07|0
1647954010000|2022-03-22 13:00:10|661.83|659.43|661.83|659.43|661.83|659.43|661.83|659.43|0
1647954080000|2022-03-22 13:01:20|661.65|659.25|661.65|659.25|661.65|659.25|661.65|659.25|0
1647954120000|2022-03-22 13:02:00|661.46|659.06|661.46|659.06|661.46|659.06|661.46|659.06|0
1647954130000|2022-03-22 13:02:10|661.65|659.25|661.83|659.43|661.83|659.43|661.65|659.25|0
1647954140000|2022-03-22 13:02:20|662.01|659.61|662.01|659.61|662.01|659.61|662.01|659.61|0
1647954180000|2022-03-22 13:03:00|661.83|659.43|661.83|659.43|661.83|659.43|661.83|659.43|0
1647954190000|2022-03-22 13:03:10|662.01|659.61|662.38|659.98|662.38|659.98|662.01|659.61|0
1647954200000|2022-03-22 13:03:20|662.56|660.16|662.56|660.16|662.56|660.16|662.56|660.16|0
1647954230000|2022-03-22 13:03:50|662.75|660.35|662.75|660.35|662.75|660.35|662.75|660.35|0
1647954240000|2022-03-22 13:04:00|662.38|659.98|662.38|659.98|662.38|659.98|662.38|659.98|0
1647954250000|2022-03-22 13:04:10|662.56|660.16|662.47|660.07|662.56|660.16|662.47|660.07|0
1647954260000|2022-03-22 13:04:20|662.56|660.16|662.38|659.98|662.75|660.35|662.38|659.98|0
1647954270000|2022-03-22 13:04:30|662.56|660.16|662.56|660.16|662.56|660.16|662.56|660.16|0
1647954300000|2022-03-22 13:05:00|662.01|659.61|662.01|659.61|662.01|659.61|662.01|659.61|0
1647954310000|2022-03-22 13:05:10|662.2|659.8|662.2|659.8|662.2|659.8|662.2|659.8|0
1647954320000|2022-03-22 13:05:20|662.01|659.61|662.01|659.61|662.01|659.61|662.01|659.61|0
1647954330000|2022-03-22 13:05:30|661.83|659.43|661.83|659.43|661.83|659.43|661.83|659.43|0
1647954340000|2022-03-22 13:05:40|661.65|659.25|661.46|659.06|661.65|659.25|661.46|659.06|0
1647954350000|2022-03-22 13:05:50|661.28|658.88|661.65|659.25|661.65|659.25|661.28|658.88|0
1647954360000|2022-03-22 13:06:00|661.46|659.06|661.1|658.7|661.46|659.06|661.1|658.7|0
1647954370000|2022-03-22 13:06:10|660.91|658.51|660.73|658.33|660.91|658.51|660.73|658.33|0
1647954380000|2022-03-22 13:06:20|660.55|658.15|660.91|658.51|660.91|658.51|660.55|658.15|0
1647954390000|2022-03-22 13:06:30|661.1|658.7|661.1|658.7|661.1|658.7|661.1|658.7|0
1647954400000|2022-03-22 13:06:40|661.28|658.88|661.28|658.88|661.28|658.88|661.28|658.88|0
1647954410000|2022-03-22 13:06:50|661.46|659.06|660.02|657.62|661.46|659.06|660.02|657.62|0
1647954420000|2022-03-22 13:07:00|660.2|657.8|661.23|658.83|661.23|658.83|660.02|657.62|0
1647954430000|2022-03-22 13:07:10|661.04|658.64|661.04|658.64|661.04|658.64|661.04|658.64|0
1647954450000|2022-03-22 13:07:30|660.86|658.46|660.68|658.28|660.86|658.46|660.68|658.28|0
1647954460000|2022-03-22 13:07:40|660.77|658.37|660.86|658.46|660.86|658.46|660.68|658.28|0
1647954480000|2022-03-22 13:08:00|661.04|658.64|661.04|658.64|661.04|658.64|661.04|658.64|0
1647954490000|2022-03-22 13:08:10|661.23|658.83|660.86|658.46|661.23|658.83|660.86|658.46|0
1647954500000|2022-03-22 13:08:20|660.68|658.28|660.49|658.09|660.68|658.28|660.49|658.09|0
1647954510000|2022-03-22 13:08:30|660.68|658.28|660.68|658.28|660.68|658.28|660.68|658.28|0
1647954530000|2022-03-22 13:08:50|660.58|658.18|660.49|658.09|660.68|658.28|660.49|658.09|0
1647954540000|2022-03-22 13:09:00|660.68|658.28|660.49|658.09|660.68|658.28|660.49|658.09|0
1647954570000|2022-03-22 13:09:30|660.68|658.28|660.13|657.73|660.68|658.28|660.13|657.73|0
1647954580000|2022-03-22 13:09:40|660.31|657.91|660.49|658.09|660.49|658.09|660.31|657.91|0
1647954590000|2022-03-22 13:09:50|660.31|657.91|660.49|658.09|660.49|658.09|660.31|657.91|0
1647954600000|2022-03-22 13:10:00|660.31|657.91|660.31|657.91|660.31|657.91|660.31|657.91|0
1647954610000|2022-03-22 13:10:10|660.13|657.73|659.76|657.36|660.13|657.73|659.76|657.36|0
1647954630000|2022-03-22 13:10:30|659.94|657.54|660.13|657.73|660.13|657.73|659.94|657.54|0
1647954650000|2022-03-22 13:10:50|660.31|657.91|660.49|658.09|660.49|658.09|660.31|657.91|0
1647954660000|2022-03-22 13:11:00|660.68|658.28|660.68|658.28|660.68|658.28|660.68|658.28|0
1647954670000|2022-03-22 13:11:10|660.31|657.91|660.31|657.91|660.49|658.09|660.31|657.91|0
1647954680000|2022-03-22 13:11:20|660.49|658.09|660.49|658.09|660.49|658.09|660.49|658.09|0
1647954700000|2022-03-22 13:11:40|660.31|657.91|660.31|657.91|660.31|657.91|660.31|657.91|0
1647954710000|2022-03-22 13:11:50|660.49|658.09|660.31|657.91|660.49|658.09|660.31|657.91|0
1647954720000|2022-03-22 13:12:00|660.13|657.73|659.94|657.54|660.13|657.73|659.94|657.54|0
1647954730000|2022-03-22 13:12:10|659.76|657.36|659.76|657.36|659.76|657.36|659.76|657.36|0
1647954750000|2022-03-22 13:12:30|659.58|657.18|659.76|657.36|659.76|657.36|659.58|657.18|0
1647954760000|2022-03-22 13:12:40|659.58|657.18|659.58|657.18|659.58|657.18|659.58|657.18|0
1647954770000|2022-03-22 13:12:50|659.39|656.99|659.39|656.99|659.39|656.99|659.39|656.99|0
1647954780000|2022-03-22 13:13:00|659.21|656.81|659.21|656.81|659.21|656.81|659.21|656.81|0
1647954790000|2022-03-22 13:13:10|659.39|656.99|659.39|656.99|659.39|656.99|659.39|656.99|0
1647954800000|2022-03-22 13:13:20|659.58|657.18|659.58|657.18|659.76|657.36|659.58|657.18|0
1647954820000|2022-03-22 13:13:40|659.48|657.08|659.39|656.99|659.48|657.08|659.39|656.99|0
1647954840000|2022-03-22 13:14:00|659.58|657.18|659.58|657.18|659.58|657.18|659.39|656.99|0
1647954850000|2022-03-22 13:14:10|659.76|657.36|659.94|657.54|659.94|657.54|659.76|657.36|0
1647954870000|2022-03-22 13:14:30|659.58|657.18|659.58|657.18|659.58|657.18|659.58|657.18|0
1647954880000|2022-03-22 13:14:40|659.76|657.36|659.76|657.36|659.76|657.36|659.76|657.36|0
1647954890000|2022-03-22 13:14:50|659.94|657.54|660.13|657.73|660.13|657.73|659.94|657.54|0
1647954900000|2022-03-22 13:15:00|659.94|657.54|660.13|657.73|660.13|657.73|659.94|657.54|0
1647954910000|2022-03-22 13:15:10|659.76|657.36|659.58|657.18|659.76|657.36|659.58|657.18|0
1647954920000|2022-03-22 13:15:20|659.39|656.99|659.58|657.18|659.58|657.18|659.39|656.99|0
1647954930000|2022-03-22 13:15:30|659.76|657.36|659.58|657.18|659.76|657.36|659.58|657.18|0
1647954940000|2022-03-22 13:15:40|659.76|657.36|659.58|657.18|659.76|657.36|659.58|657.18|0
1647954950000|2022-03-22 13:15:50|659.57|657.17|659.57|657.17|659.57|657.17|659.57|657.17|0
1647954960000|2022-03-22 13:16:00|659.39|656.99|659.57|657.17|659.57|657.17|659.39|656.99|0
1647954970000|2022-03-22 13:16:10|659.39|656.99|659.21|656.81|659.39|656.99|659.21|656.81|0
1647954980000|2022-03-22 13:16:20|659.39|656.99|659.21|656.81|659.39|656.99|659.21|656.81|0
1647954990000|2022-03-22 13:16:30|659.11|656.71|659.21|656.81|659.21|656.81|659.11|656.71|0
1647955000000|2022-03-22 13:16:40|659.39|656.99|659.3|656.9|659.39|656.99|659.3|656.9|0
1647955010000|2022-03-22 13:16:50|659.21|656.81|659.21|656.81|659.21|656.81|659.11|656.71|0
1647955020000|2022-03-22 13:17:00|659.03|656.63|659.21|656.81|659.21|656.81|659.03|656.63|0
1647955040000|2022-03-22 13:17:20|659.02|656.62|659.02|656.62|659.02|656.62|659.02|656.62|0
1647955050000|2022-03-22 13:17:30|658.84|656.44|658.84|656.44|658.93|656.53|658.84|656.44|0
1647955070000|2022-03-22 13:17:50|659.02|656.62|659.02|656.62|659.11|656.71|659.02|656.62|0
1647955090000|2022-03-22 13:18:10|659.21|656.81|659.02|656.62|659.21|656.81|659.02|656.62|0
1647955100000|2022-03-22 13:18:20|659.21|656.81|659.11|656.71|659.21|656.81|659.11|656.71|0
1647955110000|2022-03-22 13:18:30|659.21|656.81|659.39|656.99|659.39|656.99|659.21|656.81|0
1647955120000|2022-03-22 13:18:40|659.21|656.81|659.39|656.99|659.39|656.99|659.21|656.81|0
1647955130000|2022-03-22 13:18:50|659.57|657.17|659.21|656.81|659.57|657.17|659.21|656.81|0
1647955140000|2022-03-22 13:19:00|659.39|656.99|659.57|657.17|659.57|657.17|659.39|656.99|0
1647955150000|2022-03-22 13:19:10|659.39|656.99|659.39|656.99|659.39|656.99|659.39|656.99|0
1647955160000|2022-03-22 13:19:20|659.57|657.17|659.57|657.17|659.57|657.17|659.57|657.17|0
1647955170000|2022-03-22 13:19:30|659.39|656.99|659.39|656.99|659.39|656.99|659.39|656.99|0
1647955190000|2022-03-22 13:19:50|659.57|657.17|659.57|657.17|659.57|657.17|659.57|657.17|0
1647955200000|2022-03-22 13:20:00|659.76|657.36|659.57|657.17|659.76|657.36|659.57|657.17|0
1647955240000|2022-03-22 13:20:40|659.39|656.99|659.39|656.99|659.39|656.99|659.39|656.99|0
1647955250000|2022-03-22 13:20:50|659.21|656.81|659.21|656.81|659.21|656.81|659.21|656.81|0
1647955270000|2022-03-22 13:21:10|659.02|656.62|659.02|656.62|659.02|656.62|659.02|656.62|0
1647955280000|2022-03-22 13:21:20|659.21|656.81|659.21|656.81|659.21|656.81|659.21|656.81|0
1647955290000|2022-03-22 13:21:30|659.02|656.62|659.02|656.62|659.02|656.62|659.02|656.62|0
1647955310000|2022-03-22 13:21:50|659.21|656.81|659.21|656.81|659.21|656.81|659.21|656.81|0
1647955320000|2022-03-22 13:22:00|659.02|656.62|659.11|656.71|659.11|656.71|659.02|656.62|0
1647955330000|2022-03-22 13:22:10|659.21|656.81|659.21|656.81|659.21|656.81|659.21|656.81|0
1647955350000|2022-03-22 13:22:30|659.39|656.99|659.57|657.17|659.57|657.17|659.39|656.99|0
1647955360000|2022-03-22 13:22:40|659.39|656.99|659.39|656.99|659.39|656.99|659.39|656.99|0
1647955370000|2022-03-22 13:22:50|659.21|656.81|659.29|656.89|659.29|656.89|659.21|656.81|0
1647955380000|2022-03-22 13:23:00|659.39|656.99|659.39|656.99|659.39|656.99|659.39|656.99|0
1647955390000|2022-03-22 13:23:10|659.48|657.08|659.76|657.36|659.76|657.36|659.48|657.08|0
1647955400000|2022-03-22 13:23:20|659.94|657.54|659.84|657.44|659.94|657.54|659.84|657.44|0
1647955410000|2022-03-22 13:23:30|659.76|657.36|659.75|657.35|659.76|657.36|659.75|657.35|0
1647955420000|2022-03-22 13:23:40|659.94|657.54|659.75|657.35|659.94|657.54|659.75|657.35|0
1647955430000|2022-03-22 13:23:50|659.84|657.44|659.94|657.54|659.94|657.54|659.84|657.44|0
1647955440000|2022-03-22 13:24:00|660.3|657.9|660.67|658.27|660.67|658.27|660.3|657.9|0
1647955460000|2022-03-22 13:24:20|660.85|658.45|660.85|658.45|660.85|658.45|660.85|658.45|0
1647955470000|2022-03-22 13:24:30|660.67|658.27|660.85|658.45|660.85|658.45|660.67|658.27|0
1647955480000|2022-03-22 13:24:40|660.67|658.27|660.67|658.27|660.67|658.27|660.67|658.27|0
1647955500000|2022-03-22 13:25:00|660.85|658.45|661.22|658.82|661.22|658.82|660.85|658.45|0
1647955510000|2022-03-22 13:25:10|661.59|659.19|661.4|659|661.59|659.19|661.4|659|0
1647955520000|2022-03-22 13:25:20|661.59|659.19|661.22|658.82|661.59|659.19|661.22|658.82|0
1647955530000|2022-03-22 13:25:30|661.31|658.91|661.22|658.82|661.31|658.91|661.22|658.82|0
1647955540000|2022-03-22 13:25:40|661.4|659|661.4|659|661.4|659|661.4|659|0
1647955550000|2022-03-22 13:25:50|661.59|659.19|661.77|659.37|661.77|659.37|661.59|659.19|0
1647955560000|2022-03-22 13:26:00|661.59|659.19|661.59|659.19|661.59|659.19|661.59|659.19|0
1647955570000|2022-03-22 13:26:10|661.49|659.09|661.22|658.82|661.49|659.09|661.22|658.82|0
1647955580000|2022-03-22 13:26:20|661.04|658.64|660.67|658.27|661.04|658.64|660.67|658.27|0
1647955590000|2022-03-22 13:26:30|660.49|658.09|660.49|658.09|660.49|658.09|660.49|658.09|0
1647955600000|2022-03-22 13:26:40|660.3|657.9|659.94|657.54|660.3|657.9|659.94|657.54|0
1647955610000|2022-03-22 13:26:50|660.12|657.72|660.3|657.9|660.3|657.9|660.12|657.72|0
1647955620000|2022-03-22 13:27:00|660.67|658.27|660.12|657.72|660.67|658.27|660.12|657.72|0
1647955640000|2022-03-22 13:27:20|659.94|657.54|660.12|657.72|660.12|657.72|659.94|657.54|0
1647955650000|2022-03-22 13:27:30|660.3|657.9|660.12|657.72|660.3|657.9|660.12|657.72|0
1647955660000|2022-03-22 13:27:40|660.21|657.81|660.3|657.9|660.3|657.9|660.21|657.81|0
1647955670000|2022-03-22 13:27:50|660.12|657.72|660.12|657.72|660.3|657.9|660.12|657.72|0
1647955680000|2022-03-22 13:28:00|660.02|657.62|659.94|657.54|660.02|657.62|659.75|657.35|0
1647955690000|2022-03-22 13:28:10|660.12|657.72|660.3|657.9|660.3|657.9|660.12|657.72|0
1647955700000|2022-03-22 13:28:20|660.49|658.09|660.67|658.27|660.67|658.27|660.49|658.09|0
1647955720000|2022-03-22 13:28:40|660.76|658.36|661.04|658.64|661.04|658.64|660.76|658.36|0
1647955730000|2022-03-22 13:28:50|660.85|658.45|660.76|658.36|660.85|658.45|660.76|658.36|0
1647955740000|2022-03-22 13:29:00|660.85|658.45|661.04|658.64|661.04|658.64|660.85|658.45|0
1647955750000|2022-03-22 13:29:10|660.67|658.27|660.67|658.27|660.67|658.27|660.67|658.27|0
1647955760000|2022-03-22 13:29:20|660.85|658.45|660.85|658.45|660.85|658.45|660.85|658.45|0
1647955770000|2022-03-22 13:29:30|660.76|658.36|660.67|658.27|660.85|658.45|660.67|658.27|0
1647955780000|2022-03-22 13:29:40|660.85|658.45|660.85|658.45|660.85|658.45|660.67|658.27|0
1647955790000|2022-03-22 13:29:50|661.04|658.64|660.85|658.45|661.04|658.64|660.85|658.45|0
1647955800000|2022-03-22 13:30:00|661.95|659.55|662.5|660.1|662.5|660.1|661.95|659.55|0
1647955810000|2022-03-22 13:30:10|662.69|660.29|661.4|659|662.69|660.29|661.4|659|0
1647955820000|2022-03-22 13:30:20|661.77|659.37|661.31|658.91|661.77|659.37|661.31|658.91|0
1647955830000|2022-03-22 13:30:30|661.22|658.82|661.77|659.37|661.77|659.37|661.22|658.82|0
1647955840000|2022-03-22 13:30:40|661.59|659.19|661.95|659.55|661.95|659.55|661.59|659.19|0
1647955850000|2022-03-22 13:30:50|662.69|660.29|662.5|660.1|662.69|660.29|662.5|660.1|0
1647955860000|2022-03-22 13:31:00|663.05|660.65|663.6|661.2|663.6|661.2|663.05|660.65|0
1647955870000|2022-03-22 13:31:10|664.16|661.76|663.79|661.39|664.52|662.12|663.79|661.39|0
1647955880000|2022-03-22 13:31:20|664.52|662.12|665.44|663.04|665.63|663.23|664.52|662.12|0
1647955890000|2022-03-22 13:31:30|665.63|663.23|665.26|662.86|665.63|663.23|665.07|662.67|0
1647955900000|2022-03-22 13:31:40|662.69|660.29|662.69|660.29|662.87|660.47|662.69|660.29|0
1647955910000|2022-03-22 13:31:50|663.24|660.84|662.5|660.1|663.24|660.84|662.5|660.1|0
1647955920000|2022-03-22 13:32:00|662.87|660.47|662.69|660.29|663.24|660.84|662.69|660.29|0
1647955930000|2022-03-22 13:32:10|663.05|660.65|663.24|660.84|663.24|660.84|662.87|660.47|0
1647955940000|2022-03-22 13:32:20|663.05|660.65|662.87|660.47|663.14|660.74|662.87|660.47|0
1647955950000|2022-03-22 13:32:30|663.05|660.65|663.42|661.02|663.42|661.02|663.05|660.65|0
1647955960000|2022-03-22 13:32:40|662.87|660.47|661.77|659.37|662.87|660.47|661.77|659.37|0
1647955970000|2022-03-22 13:32:50|661.95|659.55|662.13|659.73|662.5|660.1|661.95|659.55|0
1647955980000|2022-03-22 13:33:00|663.05|660.65|663.79|661.39|663.79|661.39|663.05|660.65|0
1647955990000|2022-03-22 13:33:10|663.32|660.92|663.42|661.02|663.97|661.57|663.32|660.92|0
1647956000000|2022-03-22 13:33:20|663.6|661.2|663.79|661.39|663.79|661.39|663.24|660.84|0
1647956010000|2022-03-22 13:33:30|663.97|661.57|663.97|661.57|664.06|661.66|663.97|661.57|0
1647956020000|2022-03-22 13:33:40|663.69|661.29|663.79|661.39|663.79|661.39|663.69|661.29|0
1647956030000|2022-03-22 13:33:50|664.15|661.75|664.15|661.75|664.52|662.12|664.15|661.75|0
1647956040000|2022-03-22 13:34:00|664.34|661.94|663.79|661.39|664.34|661.94|663.79|661.39|0
1647956050000|2022-03-22 13:34:10|663.42|661.02|663.05|660.65|663.69|661.29|663.05|660.65|0
1647956060000|2022-03-22 13:34:20|663.42|661.02|663.24|660.84|663.6|661.2|663.24|660.84|0
1647956070000|2022-03-22 13:34:30|663.05|660.65|663.05|660.65|663.05|660.65|662.5|660.1|0
1647956080000|2022-03-22 13:34:40|663.42|661.02|663.42|661.02|663.6|661.2|663.42|661.02|0
1647956090000|2022-03-22 13:34:50|663.69|661.29|663.24|660.84|663.79|661.39|663.24|660.84|0
1647956100000|2022-03-22 13:35:00|663.42|661.02|663.97|661.57|663.97|661.57|663.32|660.92|0
1647956110000|2022-03-22 13:35:10|663.24|660.84|663.05|660.65|663.42|661.02|662.87|660.47|0
1647956120000|2022-03-22 13:35:20|663.6|661.2|663.97|661.57|663.97|661.57|663.32|660.92|0
1647956130000|2022-03-22 13:35:30|664.15|661.75|664.52|662.12|664.52|662.12|664.15|661.75|0
1647956140000|2022-03-22 13:35:40|664.34|661.94|665.44|663.04|665.44|663.04|664.34|661.94|0
1647956150000|2022-03-22 13:35:50|666.54|664.14|667.46|665.06|667.83|665.43|666.54|664.14|0
1647956160000|2022-03-22 13:36:00|667.65|665.25|667.1|664.7|667.65|665.25|667.1|664.7|0
1647956170000|2022-03-22 13:36:10|667.28|664.88|667.65|665.25|667.65|665.25|666.91|664.51|0
1647956180000|2022-03-22 13:36:20|667.74|665.34|668.02|665.62|668.02|665.62|667.65|665.25|0
1647956190000|2022-03-22 13:36:30|668.38|665.98|668.75|666.35|668.75|666.35|668.38|665.98|0
1647956200000|2022-03-22 13:36:40|669.49|667.09|669.67|667.27|669.67|667.27|669.49|667.09|0
1647956210000|2022-03-22 13:36:50|669.3|666.9|668.94|666.54|669.3|666.9|668.94|666.54|0
1647956220000|2022-03-22 13:37:00|668.75|666.35|668.94|666.54|668.94|666.54|668.57|666.17|0
1647956230000|2022-03-22 13:37:10|668.75|666.35|668.2|665.8|668.75|666.35|668.02|665.62|0
1647956240000|2022-03-22 13:37:20|668.66|666.26|668.57|666.17|668.75|666.35|668.38|665.98|0
1647956250000|2022-03-22 13:37:30|668.75|666.35|668.75|666.35|668.75|666.35|668.75|666.35|0
1647956260000|2022-03-22 13:37:40|668.94|666.54|668.94|666.54|669.12|666.72|668.75|666.35|0
1647956270000|2022-03-22 13:37:50|669.3|666.9|670.6|668.2|670.6|668.2|669.3|666.9|0
1647956280000|2022-03-22 13:38:00|670.41|668.01|670.04|667.64|670.41|668.01|669.49|667.09|0
1647956290000|2022-03-22 13:38:10|670.78|668.38|670.78|668.38|671.33|668.93|670.78|668.38|0
1647956300000|2022-03-22 13:38:20|670.96|668.56|671.33|668.93|671.33|668.93|670.96|668.56|0
1647956310000|2022-03-22 13:38:30|671.42|669.02|671.52|669.12|671.89|669.49|671.42|669.02|0
1647956320000|2022-03-22 13:38:40|671.89|669.49|671.52|669.12|671.89|669.49|671.52|669.12|0
1647956330000|2022-03-22 13:38:50|671.7|669.3|671.33|668.93|671.7|669.3|671.33|668.93|0
1647956340000|2022-03-22 13:39:00|671.52|669.12|670.96|668.56|671.52|669.12|670.96|668.56|0
1647956350000|2022-03-22 13:39:10|671.33|668.93|671.89|669.49|672.07|669.67|671.33|668.93|0
1647956360000|2022-03-22 13:39:20|671.52|669.12|671.7|669.3|671.7|669.3|671.52|669.12|0
1647956370000|2022-03-22 13:39:30|671.89|669.49|671.7|669.3|671.89|669.49|671.52|669.12|0
1647956380000|2022-03-22 13:39:40|671.52|669.12|671.52|669.12|671.61|669.21|671.33|668.93|0
1647956390000|2022-03-22 13:39:50|671.7|669.3|671.7|669.3|671.7|669.3|671.52|669.12|0
1647956400000|2022-03-22 13:40:00|671.52|669.12|670.78|668.38|671.52|669.12|670.78|668.38|0
1647956410000|2022-03-22 13:40:10|670.96|668.56|669.86|667.46|670.96|668.56|669.86|667.46|0
1647956420000|2022-03-22 13:40:20|669.67|667.27|669.3|666.9|669.67|667.27|669.3|666.9|0
1647956430000|2022-03-22 13:40:30|669.21|666.81|669.12|666.72|669.3|666.9|669.12|666.72|0
1647956440000|2022-03-22 13:40:40|668.75|666.35|668.75|666.35|669.12|666.72|668.75|666.35|0
1647956450000|2022-03-22 13:40:50|668.93|666.53|668.93|666.53|669.3|666.9|668.75|666.35|0
1647956460000|2022-03-22 13:41:00|669.12|666.72|669.12|666.72|669.12|666.72|668.75|666.35|0
1647956470000|2022-03-22 13:41:10|669.3|666.9|669.21|666.81|669.3|666.9|668.75|666.35|0
1647956480000|2022-03-22 13:41:20|669.67|667.27|670.41|668.01|670.41|668.01|669.67|667.27|0
1647956490000|2022-03-22 13:41:30|670.59|668.19|670.31|667.91|670.59|668.19|670.22|667.82|0
1647956500000|2022-03-22 13:41:40|670.59|668.19|670.96|668.56|671.15|668.75|670.59|668.19|0
1647956510000|2022-03-22 13:41:50|671.15|668.75|671.33|668.93|671.7|669.3|671.15|668.75|0
1647956520000|2022-03-22 13:42:00|671.15|668.75|672.07|669.67|672.07|669.67|671.15|668.75|0
1647956530000|2022-03-22 13:42:10|672.25|669.85|672.25|669.85|672.44|670.04|672.25|669.85|0
1647956540000|2022-03-22 13:42:20|672.07|669.67|671.88|669.48|672.25|669.85|671.88|669.48|0
1647956550000|2022-03-22 13:42:30|672.25|669.85|671.97|669.57|672.25|669.85|671.97|669.57|0
1647956560000|2022-03-22 13:42:40|672.25|669.85|672.62|670.22|672.62|670.22|672.25|669.85|0
1647956570000|2022-03-22 13:42:50|672.44|670.04|671.97|669.57|672.62|670.22|671.97|669.57|0
1647956580000|2022-03-22 13:43:00|672.16|669.76|672.07|669.67|672.44|670.04|672.07|669.67|0
1647956590000|2022-03-22 13:43:10|671.88|669.48|671.15|668.75|671.88|669.48|671.15|668.75|0
1647956600000|2022-03-22 13:43:20|671.33|668.93|671.52|669.12|671.7|669.3|671.33|668.93|0
1647956610000|2022-03-22 13:43:30|671.33|668.93|671.52|669.12|671.52|669.12|671.15|668.75|0
1647956620000|2022-03-22 13:43:40|671.7|669.3|672.07|669.67|672.07|669.67|671.7|669.3|0
1647956630000|2022-03-22 13:43:50|671.88|669.48|672.25|669.85|672.25|669.85|671.88|669.48|0
1647956640000|2022-03-22 13:44:00|671.88|669.48|672.07|669.67|672.44|670.04|671.88|669.48|0
1647956650000|2022-03-22 13:44:10|672.44|670.04|672.25|669.85|672.44|670.04|672.07|669.67|0
1647956660000|2022-03-22 13:44:20|672.07|669.67|672.25|669.85|672.44|670.04|672.07|669.67|0
1647956670000|2022-03-22 13:44:30|672.34|669.94|672.25|669.85|672.44|670.04|672.25|669.85|0
1647956680000|2022-03-22 13:44:40|672.07|669.67|671.88|669.48|672.25|669.85|671.88|669.48|0
1647956690000|2022-03-22 13:44:50|672.07|669.67|671.33|668.93|672.07|669.67|671.33|668.93|0
1647956700000|2022-03-22 13:45:00|671.7|669.3|671.33|668.93|671.88|669.48|671.33|668.93|0
1647956710000|2022-03-22 13:45:10|671.15|668.75|669.67|667.27|671.15|668.75|669.67|667.27|0
1647956720000|2022-03-22 13:45:20|670.04|667.64|670.22|667.82|670.41|668.01|670.04|667.64|0
1647956730000|2022-03-22 13:45:30|669.67|667.27|669.3|666.9|669.67|667.27|669.3|666.9|0
1647956740000|2022-03-22 13:45:40|669.49|667.09|668.93|666.53|669.85|667.45|668.93|666.53|0
1647956750000|2022-03-22 13:45:50|668.56|666.16|668.56|666.16|668.56|666.16|668.38|665.98|0
1647956760000|2022-03-22 13:46:00|668.38|665.98|667.46|665.06|668.38|665.98|667.46|665.06|0
1647956770000|2022-03-22 13:46:10|666.72|664.32|666.72|664.32|666.91|664.51|666.72|664.32|0
1647956780000|2022-03-22 13:46:20|666.91|664.51|667.46|665.06|667.46|665.06|666.91|664.51|0
1647956790000|2022-03-22 13:46:30|666.91|664.51|667.64|665.24|667.64|665.24|666.72|664.32|0
1647956800000|2022-03-22 13:46:40|667.83|665.43|668.38|665.98|668.38|665.98|667.83|665.43|0
1647956810000|2022-03-22 13:46:50|668.01|665.61|668.01|665.61|668.01|665.61|668.01|665.61|0
1647956820000|2022-03-22 13:47:00|668.38|665.98|667.83|665.43|668.38|665.98|667.83|665.43|0
1647956830000|2022-03-22 13:47:10|668.38|665.98|668.56|666.16|668.56|666.16|668.38|665.98|0
1647956840000|2022-03-22 13:47:20|668.38|665.98|668.75|666.35|668.75|666.35|668.2|665.8|0
1647956850000|2022-03-22 13:47:30|668.1|665.7|667.64|665.24|668.1|665.7|667.64|665.24|0
1647956860000|2022-03-22 13:47:40|667.55|665.15|668.38|665.98|668.56|666.16|667.55|665.15|0
1647956870000|2022-03-22 13:47:50|667.27|664.87|668.01|665.61|668.01|665.61|667.27|664.87|0
1647956880000|2022-03-22 13:48:00|668.56|666.16|668.19|665.79|668.56|666.16|668.19|665.79|0
1647956890000|2022-03-22 13:48:10|667.83|665.43|667.27|664.87|668.01|665.61|667.27|664.87|0
1647956900000|2022-03-22 13:48:20|667.55|665.15|668.19|665.79|668.19|665.79|667.55|665.15|0
1647956910000|2022-03-22 13:48:30|668.38|665.98|669.12|666.72|669.12|666.72|668.38|665.98|0
1647956920000|2022-03-22 13:48:40|669.3|666.9|669.67|667.27|669.67|667.27|669.3|666.9|0
1647956930000|2022-03-22 13:48:50|670.04|667.64|669.48|667.08|670.04|667.64|669.48|667.08|0
1647956940000|2022-03-22 13:49:00|669.3|666.9|669.48|667.08|669.94|667.54|669.3|666.9|0
1647956950000|2022-03-22 13:49:10|669.3|666.9|669.67|667.27|669.67|667.27|669.3|666.9|0
1647956960000|2022-03-22 13:49:20|669.48|667.08|669.3|666.9|669.48|667.08|669.3|666.9|0
1647956970000|2022-03-22 13:49:30|668.93|666.53|669.67|667.27|669.67|667.27|668.93|666.53|0
1647956980000|2022-03-22 13:49:40|670.04|667.64|670.59|668.19|670.59|668.19|670.04|667.64|0
1647956990000|2022-03-22 13:49:50|670.77|668.37|671.33|668.93|671.33|668.93|670.59|668.19|0
1647957000000|2022-03-22 13:50:00|671.7|669.3|671.14|668.74|671.88|669.48|671.14|668.74|0
1647957010000|2022-03-22 13:50:10|670.59|668.19|671.33|668.93|671.33|668.93|670.59|668.19|0
1647957020000|2022-03-22 13:50:20|670.96|668.56|670.41|668.01|670.96|668.56|670.41|668.01|0
1647957030000|2022-03-22 13:50:30|670.13|667.73|670.41|668.01|670.41|668.01|670.04|667.64|0
1647957040000|2022-03-22 13:50:40|670.59|668.19|670.59|668.19|670.77|668.37|670.59|668.19|0
1647957050000|2022-03-22 13:50:50|670.04|667.64|668.75|666.35|670.04|667.64|668.75|666.35|0
1647957060000|2022-03-22 13:51:00|668.65|666.25|667.46|665.06|668.65|666.25|667.46|665.06|0
1647957070000|2022-03-22 13:51:10|667.27|664.87|666.72|664.32|667.27|664.87|666.72|664.32|0
1647957080000|2022-03-22 13:51:20|666.63|664.23|666.9|664.5|666.9|664.5|666.63|664.23|0
1647957090000|2022-03-22 13:51:30|667.09|664.69|668.01|665.61|668.01|665.61|667.09|664.69|0
1647957100000|2022-03-22 13:51:40|667.83|665.43|668.38|665.98|668.38|665.98|667.46|665.06|0
1647957110000|2022-03-22 13:51:50|668.01|665.61|668.01|665.61|668.28|665.88|667.82|665.42|0
1647957120000|2022-03-22 13:52:00|668.38|665.98|669.48|667.08|669.48|667.08|668.38|665.98|0
1647957130000|2022-03-22 13:52:10|669.11|666.71|669.3|666.9|669.48|667.08|669.11|666.71|0
1647957140000|2022-03-22 13:52:20|669.02|666.62|668.93|666.53|669.2|666.8|668.75|666.35|0
1647957150000|2022-03-22 13:52:30|668.75|666.35|669.11|666.71|669.3|666.9|668.75|666.35|0
1647957160000|2022-03-22 13:52:40|669.3|666.9|669.39|666.99|669.39|666.99|669.11|666.71|0
1647957170000|2022-03-22 13:52:50|669.67|667.27|669.76|667.36|669.76|667.36|669.48|667.08|0
1647957180000|2022-03-22 13:53:00|670.22|667.82|669.67|667.27|670.22|667.82|669.67|667.27|0
1647957190000|2022-03-22 13:53:10|669.85|667.45|669.3|666.9|670.22|667.82|669.02|666.62|0
1647957200000|2022-03-22 13:53:20|668.75|666.35|668.93|666.53|669.11|666.71|668.75|666.35|0
1647957210000|2022-03-22 13:53:30|669.67|667.27|668.93|666.53|669.67|667.27|668.93|666.53|0
1647957220000|2022-03-22 13:53:40|668.38|665.98|669.02|666.62|669.02|666.62|668.38|665.98|0
1647957230000|2022-03-22 13:53:50|668.93|666.53|669.3|666.9|669.3|666.9|668.93|666.53|0
1647957240000|2022-03-22 13:54:00|669.11|666.71|668.74|666.34|669.48|667.08|668.74|666.34|0
1647957250000|2022-03-22 13:54:10|669.3|666.9|669.3|666.9|669.48|667.08|669.3|666.9|0
1647957260000|2022-03-22 13:54:20|669.48|667.08|669.75|667.35|669.75|667.35|669.3|666.9|0
1647957270000|2022-03-22 13:54:30|669.67|667.27|670.03|667.63|670.03|667.63|669.67|667.27|0
1647957280000|2022-03-22 13:54:40|669.85|667.45|670.22|667.82|670.22|667.82|669.85|667.45|0
1647957290000|2022-03-22 13:54:50|670.59|668.19|670.77|668.37|670.77|668.37|670.59|668.19|0
1647957300000|2022-03-22 13:55:00|670.96|668.56|670.59|668.19|671.14|668.74|670.4|668|0
1647957310000|2022-03-22 13:55:10|670.22|667.82|670.59|668.19|670.59|668.19|670.03|667.63|0
1647957320000|2022-03-22 13:55:20|670.77|668.37|671.14|668.74|671.14|668.74|670.77|668.37|0
1647957330000|2022-03-22 13:55:30|670.96|668.56|670.77|668.37|670.96|668.56|670.77|668.37|0
1647957340000|2022-03-22 13:55:40|670.4|668|670.4|668|670.4|668|670.22|667.82|0
1647957350000|2022-03-22 13:55:50|670.77|668.37|670.4|668|670.77|668.37|670.4|668|0
1647957360000|2022-03-22 13:56:00|670.86|668.46|671.14|668.74|671.14|668.74|670.86|668.46|0
1647957370000|2022-03-22 13:56:10|671.69|669.29|672.06|669.66|672.06|669.66|671.69|669.29|0
1647957380000|2022-03-22 13:56:20|671.88|669.48|672.25|669.85|672.43|670.03|671.88|669.48|0
1647957390000|2022-03-22 13:56:30|672.06|669.66|672.25|669.85|672.25|669.85|672.06|669.66|0
1647957400000|2022-03-22 13:56:40|670.4|668|669.85|667.45|670.4|668|669.48|667.08|0
1647957410000|2022-03-22 13:56:50|669.48|667.08|670.4|668|670.4|668|669.48|667.08|0
1647957420000|2022-03-22 13:57:00|670.59|668.19|671.14|668.74|671.14|668.74|670.59|668.19|0
1647957430000|2022-03-22 13:57:10|671.51|669.11|670.96|668.56|671.51|669.11|670.96|668.56|0
1647957440000|2022-03-22 13:57:20|671.14|668.74|671.41|669.01|671.41|669.01|671.14|668.74|0
1647957450000|2022-03-22 13:57:30|671.32|668.92|671.51|669.11|671.51|669.11|671.32|668.92|0
1647957460000|2022-03-22 13:57:40|671.32|668.92|670.77|668.37|671.32|668.92|670.59|668.19|0
1647957470000|2022-03-22 13:57:50|670.96|668.56|671.51|669.11|671.51|669.11|670.96|668.56|0
1647957480000|2022-03-22 13:58:00|671.32|668.92|671.88|669.48|671.88|669.48|671.32|668.92|0
1647957490000|2022-03-22 13:58:10|671.69|669.29|671.14|668.74|671.69|669.29|671.14|668.74|0
1647957500000|2022-03-22 13:58:20|671.32|668.92|671.88|669.48|671.88|669.48|671.32|668.92|0
1647957510000|2022-03-22 13:58:30|671.69|669.29|671.51|669.11|671.88|669.48|671.51|669.11|0
1647957520000|2022-03-22 13:58:40|671.14|668.74|671.69|669.29|671.69|669.29|671.14|668.74|0
1647957530000|2022-03-22 13:58:50|671.88|669.48|672.06|669.66|672.06|669.66|671.78|669.38|0
1647957540000|2022-03-22 13:59:00|671.88|669.48|672.06|669.66|672.06|669.66|671.88|669.48|0
1647957550000|2022-03-22 13:59:10|671.14|668.74|670.96|668.56|671.14|668.74|670.96|668.56|0
1647957560000|2022-03-22 13:59:20|671.14|668.74|670.95|668.55|671.14|668.74|670.59|668.19|0
1647957570000|2022-03-22 13:59:30|670.77|668.37|670.77|668.37|670.77|668.37|670.59|668.19|0
1647957580000|2022-03-22 13:59:40|671.14|668.74|671.23|668.83|671.23|668.83|670.95|668.55|0
1647957590000|2022-03-22 13:59:50|671.14|668.74|670.59|668.19|671.14|668.74|670.59|668.19|0
1647957600000|2022-03-22 14:00:00|672.25|669.85|671.97|669.57|672.25|669.85|671.97|669.57|0
1647957610000|2022-03-22 14:00:10|671.88|669.48|673.35|670.95|673.35|670.95|671.88|669.48|0
1647957620000|2022-03-22 14:00:20|673.17|670.77|674.09|671.69|674.09|671.69|673.17|670.77|0
1647957630000|2022-03-22 14:00:30|674.28|671.88|675.76|673.36|675.76|673.36|674.28|671.88|0
1647957640000|2022-03-22 14:00:40|675.2|672.8|675.2|672.8|675.39|672.99|675.2|672.8|0
1647957650000|2022-03-22 14:00:50|675.02|672.62|675.39|672.99|675.39|672.99|675.02|672.62|0
1647957660000|2022-03-22 14:01:00|675.94|673.54|676.13|673.73|676.13|673.73|675.94|673.54|0
1647957670000|2022-03-22 14:01:10|676.31|673.91|676.5|674.1|676.5|674.1|676.13|673.73|0
1647957680000|2022-03-22 14:01:20|676.13|673.73|675.94|673.54|676.13|673.73|675.76|673.36|0
1647957690000|2022-03-22 14:01:30|676.13|673.73|676.31|673.91|676.5|674.1|676.13|673.73|0
1647957700000|2022-03-22 14:01:40|676.13|673.73|676.87|674.47|676.87|674.47|676.13|673.73|0
1647957710000|2022-03-22 14:01:50|676.5|674.1|676.5|674.1|676.68|674.28|676.5|674.1|0
1647957720000|2022-03-22 14:02:00|676.59|674.19|676.31|673.91|676.59|674.19|676.13|673.73|0
1647957730000|2022-03-22 14:02:10|675.57|673.17|675.2|672.8|675.57|673.17|675.2|672.8|0
1647957740000|2022-03-22 14:02:20|675.39|672.99|676.31|673.91|676.31|673.91|675.39|672.99|0
1647957750000|2022-03-22 14:02:30|676.13|673.73|676.03|673.63|676.13|673.73|675.94|673.54|0
1647957760000|2022-03-22 14:02:40|675.85|673.45|676.5|674.1|676.5|674.1|675.85|673.45|0
1647957770000|2022-03-22 14:02:50|676.59|674.19|676.68|674.28|676.68|674.28|676.59|674.19|0
1647957780000|2022-03-22 14:03:00|677.24|674.84|677.42|675.02|677.42|675.02|677.24|674.84|0
1647957790000|2022-03-22 14:03:10|677.24|674.84|677.14|674.74|677.24|674.84|676.87|674.47|0
1647957800000|2022-03-22 14:03:20|677.24|674.84|676.87|674.47|677.42|675.02|676.87|674.47|0
1647957810000|2022-03-22 14:03:30|677.24|674.84|677.42|675.02|677.42|675.02|677.24|674.84|0
1647957820000|2022-03-22 14:03:40|677.61|675.21|677.42|675.02|677.61|675.21|677.42|675.02|0
1647957830000|2022-03-22 14:03:50|677.61|675.21|677.61|675.21|677.61|675.21|677.24|674.84|0
1647957840000|2022-03-22 14:04:00|677.42|675.02|677.24|674.84|677.42|675.02|677.05|674.65|0
1647957850000|2022-03-22 14:04:10|677.05|674.65|677.24|674.84|677.24|674.84|676.87|674.47|0
1647957860000|2022-03-22 14:04:20|677.05|674.65|676.68|674.28|677.14|674.74|676.68|674.28|0
1647957870000|2022-03-22 14:04:30|676.87|674.47|676.96|674.56|677.05|674.65|676.87|674.47|0
1647957880000|2022-03-22 14:04:40|677.05|674.65|676.5|674.1|677.05|674.65|676.5|674.1|0
1647957890000|2022-03-22 14:04:50|676.68|674.28|679.37|676.97|679.37|676.97|676.68|674.28|0
1647957900000|2022-03-22 14:05:00|679.93|677.53|679.37|676.97|679.93|677.53|679.37|676.97|0
1647957910000|2022-03-22 14:05:10|678.82|676.42|679.37|676.97|679.37|676.97|678.82|676.42|0
1647957920000|2022-03-22 14:05:20|679.74|677.34|679.93|677.53|679.93|677.53|679.74|677.34|0
1647957930000|2022-03-22 14:05:30|679.74|677.34|679.56|677.16|679.74|677.34|679.37|676.97|0
1647957940000|2022-03-22 14:05:40|679.74|677.34|680.02|677.62|680.02|677.62|679.74|677.34|0
1647957950000|2022-03-22 14:05:50|679.74|677.34|679.56|677.16|679.93|677.53|679.56|677.16|0
1647957960000|2022-03-22 14:06:00|679.74|677.34|679.93|677.53|680.11|677.71|679.74|677.34|0
1647957970000|2022-03-22 14:06:10|679.74|677.34|680.11|677.71|680.11|677.71|679.74|677.34|0
1647957980000|2022-03-22 14:06:20|679.56|677.16|678.82|676.42|679.56|677.16|678.82|676.42|0
1647957990000|2022-03-22 14:06:30|678.45|676.05|678.63|676.23|678.63|676.23|678.45|676.05|0
1647958000000|2022-03-22 14:06:40|678.82|676.42|678.26|675.86|678.82|676.42|678.26|675.86|0
1647958010000|2022-03-22 14:06:50|678.08|675.68|677.71|675.31|678.08|675.68|677.71|675.31|0
1647958020000|2022-03-22 14:07:00|677.61|675.21|678.08|675.68|678.08|675.68|677.61|675.21|0
1647958030000|2022-03-22 14:07:10|677.71|675.31|677.71|675.31|677.71|675.31|677.52|675.12|0
1647958040000|2022-03-22 14:07:20|677.52|675.12|677.52|675.12|677.71|675.31|677.52|675.12|0
1647958050000|2022-03-22 14:07:30|677.71|675.31|677.71|675.31|677.71|675.31|677.71|675.31|0
1647958060000|2022-03-22 14:07:40|677.89|675.49|677.01|674.61|678.08|675.68|677.01|674.61|0
1647958070000|2022-03-22 14:07:50|676.82|674.42|677.93|675.53|678.3|675.9|676.82|674.42|0
1647958080000|2022-03-22 14:08:00|678.12|675.72|677.93|675.53|678.12|675.72|677.38|674.98|0
1647958090000|2022-03-22 14:08:10|677.75|675.35|677.01|674.61|677.75|675.35|677.01|674.61|0
1647958100000|2022-03-22 14:08:20|677.19|674.79|676.82|674.42|677.19|674.79|676.82|674.42|0
1647958110000|2022-03-22 14:08:30|677.01|674.61|676.64|674.24|677.01|674.61|676.64|674.24|0
1647958120000|2022-03-22 14:08:40|676.73|674.33|676.82|674.42|677.01|674.61|676.73|674.33|0
1647958130000|2022-03-22 14:08:50|677.01|674.61|677.01|674.61|677.19|674.79|677.01|674.61|0
1647958140000|2022-03-22 14:09:00|676.64|674.24|677.19|674.79|677.38|674.98|676.64|674.24|0
1647958150000|2022-03-22 14:09:10|677.38|674.98|677.93|675.53|677.93|675.53|677.38|674.98|0
1647958160000|2022-03-22 14:09:20|678.02|675.62|677.93|675.53|678.02|675.62|677.93|675.53|0
1647958170000|2022-03-22 14:09:30|678.3|675.9|678.3|675.9|678.67|676.27|678.12|675.72|0
1647958180000|2022-03-22 14:09:40|678.12|675.72|677.84|675.44|678.12|675.72|677.75|675.35|0
1647958190000|2022-03-22 14:09:50|678.3|675.9|678.67|676.27|678.67|676.27|678.12|675.72|0
1647958200000|2022-03-22 14:10:00|678.86|676.46|678.86|676.46|678.86|676.46|678.86|676.46|0
1647958210000|2022-03-22 14:10:10|678.67|676.27|677.93|675.53|678.67|676.27|677.93|675.53|0
1647958220000|2022-03-22 14:10:20|677.56|675.16|678.12|675.72|678.12|675.72|677.56|675.16|0
1647958230000|2022-03-22 14:10:30|678.3|675.9|678.02|675.62|678.39|675.99|677.93|675.53|0
1647958240000|2022-03-22 14:10:40|678.3|675.9|678.49|676.09|678.58|676.18|678.3|675.9|0
1647958250000|2022-03-22 14:10:50|678.3|675.9|678.49|676.09|678.49|676.09|678.3|675.9|0
1647958260000|2022-03-22 14:11:00|678.67|676.27|679.41|677.01|679.41|677.01|678.67|676.27|0
1647958270000|2022-03-22 14:11:10|679.78|677.38|679.5|677.1|679.97|677.57|679.5|677.1|0
1647958280000|2022-03-22 14:11:20|679.78|677.38|678.86|676.46|679.78|677.38|678.86|676.46|0
1647958290000|2022-03-22 14:11:30|679.04|676.64|679.04|676.64|679.13|676.73|678.95|676.55|0
1647958300000|2022-03-22 14:11:40|678.86|676.46|678.49|676.09|678.86|676.46|678.49|676.09|0
1647958310000|2022-03-22 14:11:50|678.67|676.27|678.67|676.27|678.86|676.46|678.67|676.27|0
1647958320000|2022-03-22 14:12:00|678.86|676.46|678.67|676.27|679.41|677.01|678.67|676.27|0
1647958330000|2022-03-22 14:12:10|678.3|675.9|678.3|675.9|678.3|675.9|677.75|675.35|0
1647958340000|2022-03-22 14:12:20|678.02|675.62|677.75|675.35|678.02|675.62|677.75|675.35|0
1647958350000|2022-03-22 14:12:30|678.67|676.27|678.49|676.09|678.67|676.27|678.49|676.09|0
1647958360000|2022-03-22 14:12:40|678.86|676.46|678.86|676.46|679.23|676.83|678.86|676.46|0
1647958380000|2022-03-22 14:13:00|679.13|676.73|678.67|676.27|679.13|676.73|678.67|676.27|0
1647958390000|2022-03-22 14:13:10|678.49|676.09|678.67|676.27|678.86|676.46|678.49|676.09|0
1647958400000|2022-03-22 14:13:20|678.76|676.36|678.3|675.9|678.76|676.36|678.3|675.9|0
1647958410000|2022-03-22 14:13:30|678.12|675.72|677.93|675.53|678.12|675.72|677.93|675.53|0
1647958420000|2022-03-22 14:13:40|677.56|675.16|677.75|675.35|677.93|675.53|677.56|675.16|0
1647958430000|2022-03-22 14:13:50|677.56|675.16|678.12|675.72|678.12|675.72|677.38|674.98|0
1647958440000|2022-03-22 14:14:00|678.67|676.27|678.2|675.8|678.67|676.27|678.2|675.8|0
1647958450000|2022-03-22 14:14:10|678.12|675.72|677.56|675.16|678.12|675.72|677.56|675.16|0
1647958460000|2022-03-22 14:14:20|677.46|675.06|677.75|675.35|677.75|675.35|677.46|675.06|0
1647958470000|2022-03-22 14:14:30|677.93|675.53|677.93|675.53|677.93|675.53|677.75|675.35|0
1647958480000|2022-03-22 14:14:40|678.02|675.62|678.67|676.27|678.67|676.27|678.02|675.62|0
1647958490000|2022-03-22 14:14:50|678.57|676.17|678.12|675.72|678.57|676.17|678.12|675.72|0
1647958500000|2022-03-22 14:15:00|678.02|675.62|677.93|675.53|678.67|676.27|677.93|675.53|0
1647958510000|2022-03-22 14:15:10|677.19|674.79|677.19|674.79|677.38|674.98|677.19|674.79|0
1647958520000|2022-03-22 14:15:20|677.38|674.98|677.19|674.79|677.38|674.98|677.19|674.79|0
1647958530000|2022-03-22 14:15:30|677.01|674.61|676.64|674.24|677.01|674.61|676.64|674.24|0
1647958540000|2022-03-22 14:15:40|676.27|673.87|676.45|674.05|676.45|674.05|676.27|673.87|0
1647958550000|2022-03-22 14:15:50|676.27|673.87|677.19|674.79|677.19|674.79|676.27|673.87|0
1647958560000|2022-03-22 14:16:00|677.01|674.61|677|674.6|677.01|674.61|676.82|674.42|0
1647958570000|2022-03-22 14:16:10|677.46|675.06|677.56|675.16|677.56|675.16|677.37|674.97|0
1647958580000|2022-03-22 14:16:20|677.37|674.97|676.27|673.87|677.37|674.97|676.27|673.87|0
1647958590000|2022-03-22 14:16:30|675.71|673.31|675.71|673.31|675.9|673.5|675.71|673.31|0
1647958600000|2022-03-22 14:16:40|675.9|673.5|676.27|673.87|676.27|673.87|675.9|673.5|0
1647958610000|2022-03-22 14:16:50|676.45|674.05|676.08|673.68|676.45|674.05|676.08|673.68|0
1647958620000|2022-03-22 14:17:00|676.17|673.77|677.37|674.97|677.56|675.16|676.17|673.77|0
1647958630000|2022-03-22 14:17:10|677.19|674.79|676.63|674.23|677.19|674.79|676.63|674.23|0
1647958640000|2022-03-22 14:17:20|676.82|674.42|677|674.6|677|674.6|676.45|674.05|0
1647958650000|2022-03-22 14:17:30|677.19|674.79|677.19|674.79|677.19|674.79|676.63|674.23|0
1647958660000|2022-03-22 14:17:40|676.63|674.23|676.63|674.23|677|674.6|676.63|674.23|0
1647958670000|2022-03-22 14:17:50|676.45|674.05|676.54|674.14|676.54|674.14|676.26|673.86|0
1647958680000|2022-03-22 14:18:00|677|674.6|677|674.6|677|674.6|676.82|674.42|0
1647958690000|2022-03-22 14:18:10|676.82|674.42|676.82|674.42|676.82|674.42|676.45|674.05|0
1647958700000|2022-03-22 14:18:20|677.19|674.79|677.74|675.34|677.74|675.34|677.19|674.79|0
1647958710000|2022-03-22 14:18:30|678.11|675.71|677.93|675.53|678.11|675.71|677.93|675.53|0
1647958720000|2022-03-22 14:18:40|678.11|675.71|678.11|675.71|678.11|675.71|677.93|675.53|0
1647958730000|2022-03-22 14:18:50|678.2|675.8|678.48|676.08|678.48|676.08|678.2|675.8|0
1647958740000|2022-03-22 14:19:00|678.67|676.27|678.94|676.54|678.94|676.54|678.67|676.27|0
1647958750000|2022-03-22 14:19:10|679.04|676.64|679.04|676.64|679.22|676.82|679.04|676.64|0
1647958760000|2022-03-22 14:19:20|678.85|676.45|679.04|676.64|679.41|677.01|678.85|676.45|0
1647958770000|2022-03-22 14:19:30|679.22|676.82|679.59|677.19|679.59|677.19|679.22|676.82|0
1647958780000|2022-03-22 14:19:40|679.78|677.38|679.96|677.56|679.96|677.56|679.78|677.38|0
1647958790000|2022-03-22 14:19:50|680.15|677.75|680.33|677.93|680.33|677.93|680.15|677.75|0
1647958800000|2022-03-22 14:20:00|680.52|678.12|680.7|678.3|680.71|678.31|680.52|678.12|0
1647958810000|2022-03-22 14:20:10|680.89|678.49|680.7|678.3|680.89|678.49|680.52|678.12|0
1647958820000|2022-03-22 14:20:20|680.89|678.49|681.63|679.23|681.63|679.23|680.89|678.49|0
1647958830000|2022-03-22 14:20:30|681.82|679.42|681.82|679.42|682|679.6|681.63|679.23|0
1647958840000|2022-03-22 14:20:40|682|679.6|682.19|679.79|682.19|679.79|682|679.6|0
1647958850000|2022-03-22 14:20:50|682|679.6|682.37|679.97|682.37|679.97|682|679.6|0
1647958860000|2022-03-22 14:21:00|682|679.6|681.82|679.42|682|679.6|681.82|679.42|0
1647958870000|2022-03-22 14:21:10|682.19|679.79|681.63|679.23|682.19|679.79|681.45|679.05|0
1647958880000|2022-03-22 14:21:20|681.45|679.05|681.82|679.42|682|679.6|681.45|679.05|0
1647958890000|2022-03-22 14:21:30|682|679.6|681.45|679.05|682|679.6|681.45|679.05|0
1647958900000|2022-03-22 14:21:40|681.63|679.23|681.63|679.23|681.63|679.23|681.45|679.05|0
1647958910000|2022-03-22 14:21:50|681.45|679.05|681.26|678.86|681.45|679.05|681.26|678.86|0
1647958920000|2022-03-22 14:22:00|681.07|678.67|679.41|677.01|681.07|678.67|679.41|677.01|0
1647958930000|2022-03-22 14:22:10|679.78|677.38|679.78|677.38|679.78|677.38|679.59|677.19|0
1647958940000|2022-03-22 14:22:20|679.96|677.56|680.15|677.75|680.15|677.75|679.78|677.38|0
1647958950000|2022-03-22 14:22:30|679.96|677.56|679.41|677.01|679.96|677.56|679.41|677.01|0
1647958960000|2022-03-22 14:22:40|679.59|677.19|679.78|677.38|679.78|677.38|679.59|677.19|0
1647958970000|2022-03-22 14:22:50|679.59|677.19|679.68|677.28|679.68|677.28|679.41|677.01|0
1647958980000|2022-03-22 14:23:00|679.78|677.38|679.96|677.56|679.96|677.56|679.78|677.38|0
1647958990000|2022-03-22 14:23:10|680.15|677.75|680.15|677.75|680.15|677.75|679.96|677.56|0
1647959000000|2022-03-22 14:23:20|680.33|677.93|680.33|677.93|680.52|678.12|680.33|677.93|0
1647959020000|2022-03-22 14:23:40|680.15|677.75|680.33|677.93|680.33|677.93|680.15|677.75|0
1647959030000|2022-03-22 14:23:50|680.15|677.75|679.96|677.56|680.15|677.75|679.96|677.56|0
1647959040000|2022-03-22 14:24:00|679.78|677.38|680.05|677.65|680.05|677.65|679.78|677.38|0
1647959050000|2022-03-22 14:24:10|679.96|677.56|680.15|677.75|680.33|677.93|679.96|677.56|0
1647959060000|2022-03-22 14:24:20|680.24|677.84|680.15|677.75|680.24|677.84|680.15|677.75|0
1647959070000|2022-03-22 14:24:30|680.33|677.93|680.15|677.75|680.33|677.93|680.15|677.75|0
1647959080000|2022-03-22 14:24:40|680.33|677.93|680.7|678.3|680.7|678.3|680.33|677.93|0
1647959090000|2022-03-22 14:24:50|680.89|678.49|681.07|678.67|681.07|678.67|680.89|678.49|0
1647959100000|2022-03-22 14:25:00|681.26|678.86|681.44|679.04|681.44|679.04|681.26|678.86|0
1647959110000|2022-03-22 14:25:10|681.63|679.23|681.44|679.04|681.63|679.23|681.44|679.04|0
1647959120000|2022-03-22 14:25:20|681.26|678.86|680.7|678.3|681.26|678.86|680.7|678.3|0
1647959130000|2022-03-22 14:25:30|680.52|678.12|680.79|678.39|680.79|678.39|680.52|678.12|0
1647959140000|2022-03-22 14:25:40|680.89|678.49|680.89|678.49|680.89|678.49|680.79|678.39|0
1647959150000|2022-03-22 14:25:50|681.44|679.04|682.56|680.16|682.56|680.16|681.44|679.04|0
1647959160000|2022-03-22 14:26:00|682.37|679.97|682.56|680.16|682.56|680.16|682.19|679.79|0
1647959170000|2022-03-22 14:26:10|682.37|679.97|682.37|679.97|682.56|680.16|682.37|679.97|0
1647959180000|2022-03-22 14:26:20|682.56|680.16|682.74|680.34|682.74|680.34|682.56|680.16|0
1647959190000|2022-03-22 14:26:30|683.11|680.71|683.3|680.9|683.48|681.08|683.11|680.71|0
1647959200000|2022-03-22 14:26:40|682.74|680.34|682.56|680.16|682.93|680.53|682.56|680.16|0
1647959210000|2022-03-22 14:26:50|683.11|680.71|682.93|680.53|683.11|680.71|682.93|680.53|0
1647959220000|2022-03-22 14:27:00|683.11|680.71|683.3|680.9|683.3|680.9|682.74|680.34|0
1647959230000|2022-03-22 14:27:10|683.11|680.71|683.11|680.71|683.2|680.8|683.11|680.71|0
1647959240000|2022-03-22 14:27:20|682.74|680.34|682.93|680.53|682.93|680.53|682.74|680.34|0
1647959250000|2022-03-22 14:27:30|682.74|680.34|682.93|680.53|683.11|680.71|682.74|680.34|0
1647959260000|2022-03-22 14:27:40|682.74|680.34|681.68|679.28|682.93|680.53|681.68|679.28|0
1647959270000|2022-03-22 14:27:50|681.86|679.46|681.86|679.46|681.86|679.46|681.86|679.46|0
1647959280000|2022-03-22 14:28:00|681.68|679.28|681.31|678.91|681.86|679.46|681.31|678.91|0
1647959290000|2022-03-22 14:28:10|681.12|678.72|681.49|679.09|681.49|679.09|681.12|678.72|0
1647959300000|2022-03-22 14:28:20|681.31|678.91|681.12|678.72|681.49|679.09|681.12|678.72|0
1647959310000|2022-03-22 14:28:30|681.31|678.91|681.31|678.91|681.49|679.09|681.31|678.91|0
1647959320000|2022-03-22 14:28:40|681.49|679.09|681.49|679.09|681.49|679.09|681.31|678.91|0
1647959330000|2022-03-22 14:28:50|681.31|678.91|681.12|678.72|681.31|678.91|681.12|678.72|0
1647959340000|2022-03-22 14:29:00|680.93|678.53|680.93|678.53|680.93|678.53|680.38|677.98|0
1647959350000|2022-03-22 14:29:10|681.12|678.72|681.31|678.91|681.31|678.91|681.12|678.72|0
1647959360000|2022-03-22 14:29:20|681.12|678.72|681.21|678.81|681.21|678.81|680.93|678.53|0
1647959370000|2022-03-22 14:29:30|681.49|679.09|680.93|678.53|681.49|679.09|680.93|678.53|0
1647959380000|2022-03-22 14:29:40|680.75|678.35|680.75|678.35|680.75|678.35|680.75|678.35|0
1647959390000|2022-03-22 14:29:50|680.38|677.98|680.93|678.53|680.93|678.53|680.38|677.98|0
1647959400000|2022-03-22 14:30:00|681.12|678.72|682.42|680.02|682.42|680.02|681.12|678.72|0
1647959410000|2022-03-22 14:30:10|682.23|679.83|682.23|679.83|682.61|680.21|682.23|679.83|0
1647959420000|2022-03-22 14:30:20|682.61|680.21|682.61|680.21|682.79|680.39|682.61|680.21|0
1647959430000|2022-03-22 14:30:30|682.79|680.39|682.79|680.39|683.16|680.76|682.79|680.39|0
1647959440000|2022-03-22 14:30:40|683.16|680.76|682.98|680.58|683.16|680.76|682.98|680.58|0
1647959450000|2022-03-22 14:30:50|683.16|680.76|682.6|680.2|683.16|680.76|682.6|680.2|0
1647959460000|2022-03-22 14:31:00|682.42|680.02|681.86|679.46|682.42|680.02|681.86|679.46|0
1647959470000|2022-03-22 14:31:10|681.68|679.28|681.86|679.46|682.05|679.65|681.68|679.28|0
1647959480000|2022-03-22 14:31:20|681.68|679.28|682.05|679.65|682.05|679.65|681.68|679.28|0
1647959490000|2022-03-22 14:31:30|682.23|679.83|682.05|679.65|682.23|679.83|682.05|679.65|0
1647959500000|2022-03-22 14:31:40|682.23|679.83|681.68|679.28|682.23|679.83|681.68|679.28|0
1647959510000|2022-03-22 14:31:50|682.6|680.2|683.16|680.76|683.16|680.76|682.6|680.2|0
1647959520000|2022-03-22 14:32:00|683.72|681.32|682.23|679.83|683.72|681.32|682.23|679.83|0
1647959530000|2022-03-22 14:32:10|682.6|680.2|683.16|680.76|683.16|680.76|682.6|680.2|0
1647959540000|2022-03-22 14:32:20|683.35|680.95|683.53|681.13|683.53|681.13|683.16|680.76|0
1647959550000|2022-03-22 14:32:30|683.35|680.95|683.72|681.32|683.72|681.32|683.35|680.95|0
1647959560000|2022-03-22 14:32:40|683.53|681.13|683.16|680.76|683.53|681.13|683.16|680.76|0
1647959570000|2022-03-22 14:32:50|683.35|680.95|683.35|680.95|683.53|681.13|683.35|680.95|0
1647959580000|2022-03-22 14:33:00|683.72|681.32|683.53|681.13|683.72|681.32|683.53|681.13|0
1647959590000|2022-03-22 14:33:10|683.62|681.22|683.16|680.76|683.62|681.22|683.16|680.76|0
1647959600000|2022-03-22 14:33:20|683.25|680.85|683.53|681.13|683.53|681.13|683.25|680.85|0
1647959610000|2022-03-22 14:33:30|683.72|681.32|683.35|680.95|683.72|681.32|683.35|680.95|0
1647959620000|2022-03-22 14:33:40|683.16|680.76|683.53|681.13|683.53|681.13|683.16|680.76|0
1647959630000|2022-03-22 14:33:50|683.35|680.95|683.72|681.32|683.72|681.32|683.35|680.95|0
1647959640000|2022-03-22 14:34:00|683.9|681.5|684.09|681.69|684.09|681.69|683.9|681.5|0
1647959650000|2022-03-22 14:34:10|683.9|681.5|684.46|682.06|684.46|682.06|683.9|681.5|0
1647959660000|2022-03-22 14:34:20|684.28|681.88|684.46|682.06|684.46|682.06|684.28|681.88|0
1647959670000|2022-03-22 14:34:30|684.28|681.88|684.28|681.88|684.46|682.06|684.28|681.88|0
1647959680000|2022-03-22 14:34:40|684.83|682.43|685.02|682.62|685.02|682.62|684.65|682.25|0
1647959690000|2022-03-22 14:34:50|684.83|682.43|684.83|682.43|684.83|682.43|684.65|682.25|0
1647959700000|2022-03-22 14:35:00|684.46|682.06|684.09|681.69|684.46|682.06|684.09|681.69|0
1647959710000|2022-03-22 14:35:10|684.46|682.06|685.02|682.62|685.02|682.62|684.46|682.06|0
1647959720000|2022-03-22 14:35:20|685.39|682.99|686.14|683.74|686.32|683.92|685.39|682.99|0
1647959730000|2022-03-22 14:35:30|685.95|683.55|685.39|682.99|685.95|683.55|685.39|682.99|0
1647959740000|2022-03-22 14:35:40|685.21|682.81|684.83|682.43|685.21|682.81|684.65|682.25|0
1647959750000|2022-03-22 14:35:50|685.21|682.81|684.83|682.43|685.21|682.81|684.65|682.25|0
1647959760000|2022-03-22 14:36:00|685.21|682.81|685.58|683.18|685.58|683.18|685.21|682.81|0
1647959770000|2022-03-22 14:36:10|685.39|682.99|685.58|683.18|685.76|683.36|685.39|682.99|0
1647959780000|2022-03-22 14:36:20|685.39|682.99|686.32|683.92|686.32|683.92|685.39|682.99|0
1647959790000|2022-03-22 14:36:30|686.51|684.11|685.95|683.55|686.51|684.11|685.76|683.36|0
1647959800000|2022-03-22 14:36:40|685.67|683.27|685.95|683.55|685.95|683.55|685.58|683.18|0
1647959810000|2022-03-22 14:36:50|686.04|683.64|685.76|683.36|686.04|683.64|685.76|683.36|0
1647959820000|2022-03-22 14:37:00|685.48|683.08|685.58|683.18|685.76|683.36|685.48|683.08|0
1647959830000|2022-03-22 14:37:10|685.02|682.62|685.02|682.62|685.21|682.81|685.02|682.62|0
1647959840000|2022-03-22 14:37:20|685.48|683.08|685.2|682.8|685.76|683.36|685.2|682.8|0
1647959850000|2022-03-22 14:37:30|685.39|682.99|684.83|682.43|685.39|682.99|684.83|682.43|0
1647959860000|2022-03-22 14:37:40|684.65|682.25|685.02|682.62|685.2|682.8|684.65|682.25|0
1647959870000|2022-03-22 14:37:50|684.83|682.43|684.83|682.43|684.83|682.43|684.65|682.25|0
1647959880000|2022-03-22 14:38:00|685.02|682.62|684.74|682.34|685.02|682.62|684.46|682.06|0
1647959890000|2022-03-22 14:38:10|684.09|681.69|684.09|681.69|684.09|681.69|684.09|681.69|0
1647959900000|2022-03-22 14:38:20|684.27|681.87|684.09|681.69|684.46|682.06|684.09|681.69|0
1647959910000|2022-03-22 14:38:30|683.9|681.5|683.9|681.5|683.9|681.5|683.72|681.32|0
1647959920000|2022-03-22 14:38:40|683.72|681.32|683.72|681.32|683.72|681.32|683.72|681.32|0
1647959930000|2022-03-22 14:38:50|683.9|681.5|683.72|681.32|683.9|681.5|683.72|681.32|0
1647959940000|2022-03-22 14:39:00|683.9|681.5|684.46|682.06|684.46|682.06|683.9|681.5|0
1647959950000|2022-03-22 14:39:10|684.74|682.34|684.46|682.06|684.74|682.34|684.46|682.06|0
1647959960000|2022-03-22 14:39:20|684.27|681.87|684.09|681.69|684.27|681.87|684.09|681.69|0
1647959970000|2022-03-22 14:39:30|683.99|681.59|683.72|681.32|683.99|681.59|683.62|681.22|0
1647959980000|2022-03-22 14:39:40|683.53|681.13|683.72|681.32|683.9|681.5|683.53|681.13|0
1647959990000|2022-03-22 14:39:50|683.53|681.13|683.99|681.59|683.99|681.59|683.53|681.13|0
1647960000000|2022-03-22 14:40:00|684.09|681.69|684.18|681.78|684.18|681.78|683.9|681.5|0
1647960010000|2022-03-22 14:40:10|684.09|681.69|684.18|681.78|684.27|681.87|684.09|681.69|0
1647960020000|2022-03-22 14:40:20|684.46|682.06|684.09|681.69|684.46|682.06|684.09|681.69|0
1647960030000|2022-03-22 14:40:30|683.9|681.5|684.09|681.69|684.09|681.69|683.9|681.5|0
1647960040000|2022-03-22 14:40:40|684.27|681.87|684.09|681.69|684.27|681.87|684.09|681.69|0
1647960050000|2022-03-22 14:40:50|683.9|681.5|683.16|680.76|683.9|681.5|683.16|680.76|0
1647960060000|2022-03-22 14:41:00|682.97|680.57|682.6|680.2|682.97|680.57|682.6|680.2|0
1647960070000|2022-03-22 14:41:10|683.34|680.94|683.72|681.32|683.72|681.32|683.34|680.94|0
1647960080000|2022-03-22 14:41:20|683.53|681.13|683.8|681.4|683.8|681.4|683.53|681.13|0
1647960090000|2022-03-22 14:41:30|683.9|681.5|683.72|681.32|684.09|681.69|683.72|681.32|0
1647960100000|2022-03-22 14:41:40|683.53|681.13|684.09|681.69|684.09|681.69|683.53|681.13|0
1647960110000|2022-03-22 14:41:50|684.18|681.78|684.27|681.87|684.46|682.06|684.18|681.78|0
1647960120000|2022-03-22 14:42:00|684.46|682.06|684.27|681.87|684.46|682.06|683.9|681.5|0
1647960130000|2022-03-22 14:42:10|684.09|681.69|684.27|681.87|684.27|681.87|684.09|681.69|0
1647960140000|2022-03-22 14:42:20|684.09|681.69|684.09|681.69|684.09|681.69|683.72|681.32|0
1647960150000|2022-03-22 14:42:30|684.27|681.87|684.46|682.06|684.64|682.24|684.27|681.87|0
1647960160000|2022-03-22 14:42:40|684.83|682.43|684.83|682.43|684.83|682.43|684.83|682.43|0
1647960170000|2022-03-22 14:42:50|685.39|682.99|685.39|682.99|685.39|682.99|685.2|682.8|0
1647960180000|2022-03-22 14:43:00|685.2|682.8|685.39|682.99|685.39|682.99|684.64|682.24|0
1647960200000|2022-03-22 14:43:20|685.57|683.17|685.95|683.55|685.95|683.55|685.57|683.17|0
1647960210000|2022-03-22 14:43:30|686.88|684.48|686.32|683.92|686.88|684.48|686.32|683.92|0
1647960220000|2022-03-22 14:43:40|686.51|684.11|686.32|683.92|686.51|684.11|686.32|683.92|0
1647960230000|2022-03-22 14:43:50|686.51|684.11|685.95|683.55|686.51|684.11|685.95|683.55|0
1647960240000|2022-03-22 14:44:00|685.57|683.17|684.64|682.24|685.57|683.17|684.64|682.24|0
1647960250000|2022-03-22 14:44:10|685.02|682.62|685.2|682.8|685.2|682.8|684.83|682.43|0
1647960260000|2022-03-22 14:44:20|685.02|682.62|684.64|682.24|685.02|682.62|684.46|682.06|0
1647960270000|2022-03-22 14:44:30|684.83|682.43|684.46|682.06|684.83|682.43|684.46|682.06|0
1647960280000|2022-03-22 14:44:40|684.27|681.87|684.27|681.87|684.46|682.06|684.27|681.87|0
1647960290000|2022-03-22 14:44:50|683.71|681.31|683.53|681.13|683.71|681.31|683.53|681.13|0
1647960300000|2022-03-22 14:45:00|683.34|680.94|683.34|680.94|683.53|681.13|683.34|680.94|0
1647960310000|2022-03-22 14:45:10|683.71|681.31|683.62|681.22|683.9|681.5|683.62|681.22|0
1647960320000|2022-03-22 14:45:20|683.34|680.94|683.53|681.13|683.53|681.13|683.34|680.94|0
1647960330000|2022-03-22 14:45:30|683.34|680.94|682.78|680.38|683.34|680.94|682.78|680.38|0
1647960340000|2022-03-22 14:45:40|682.97|680.57|683.9|681.5|684.09|681.69|682.97|680.57|0
1647960350000|2022-03-22 14:45:50|684.09|681.69|683.9|681.5|684.27|681.87|683.9|681.5|0
1647960360000|2022-03-22 14:46:00|684.09|681.69|683.99|681.59|684.09|681.69|683.9|681.5|0
1647960370000|2022-03-22 14:46:10|683.34|680.94|683.34|680.94|683.34|680.94|683.16|680.76|0
1647960380000|2022-03-22 14:46:20|683.53|681.13|683.53|681.13|683.53|681.13|683.34|680.94|0
1647960390000|2022-03-22 14:46:30|683.9|681.5|683.34|680.94|683.9|681.5|683.34|680.94|0
1647960400000|2022-03-22 14:46:40|683.53|681.13|683.34|680.94|683.71|681.31|683.16|680.76|0
1647960410000|2022-03-22 14:46:50|683.9|681.5|683.16|680.76|683.9|681.5|683.16|680.76|0
1647960420000|2022-03-22 14:47:00|683.34|680.94|683.71|681.31|683.71|681.31|682.97|680.57|0
1647960430000|2022-03-22 14:47:10|683.16|680.76|683.24|680.84|683.24|680.84|682.97|680.57|0
1647960440000|2022-03-22 14:47:20|683.34|680.94|683.71|681.31|683.71|681.31|683.34|680.94|0
1647960450000|2022-03-22 14:47:30|683.53|681.13|683.9|681.5|683.9|681.5|683.53|681.13|0
1647960460000|2022-03-22 14:47:40|684.08|681.68|684.08|681.68|684.46|682.06|683.9|681.5|0
1647960470000|2022-03-22 14:47:50|684.27|681.87|684.36|681.96|684.46|682.06|684.27|681.87|0
1647960480000|2022-03-22 14:48:00|684.27|681.87|684.08|681.68|684.27|681.87|683.71|681.31|0
1647960490000|2022-03-22 14:48:10|684.36|681.96|684.83|682.43|684.83|682.43|684.36|681.96|0
1647960500000|2022-03-22 14:48:20|684.64|682.24|685.2|682.8|685.39|682.99|684.64|682.24|0
1647960510000|2022-03-22 14:48:30|684.46|682.06|684.83|682.43|684.83|682.43|684.46|682.06|0
1647960520000|2022-03-22 14:48:40|684.92|682.52|685.01|682.61|685.01|682.61|684.83|682.43|0
1647960530000|2022-03-22 14:48:50|685.2|682.8|685.2|682.8|685.39|682.99|685.2|682.8|0
1647960540000|2022-03-22 14:49:00|685.29|682.89|685.39|682.99|685.57|683.17|685.29|682.89|0
1647960550000|2022-03-22 14:49:10|685.57|683.17|684.92|682.52|685.57|683.17|684.92|682.52|0
1647960560000|2022-03-22 14:49:20|684.64|682.24|685.39|682.99|685.57|683.17|684.64|682.24|0
1647960570000|2022-03-22 14:49:30|685.2|682.8|685.57|683.17|685.57|683.17|685.2|682.8|0
1647960580000|2022-03-22 14:49:40|685.66|683.26|685.57|683.17|685.76|683.36|685.57|683.17|0
1647960590000|2022-03-22 14:49:50|685.2|682.8|685.2|682.8|685.57|683.17|685.2|682.8|0
1647960600000|2022-03-22 14:50:00|685.57|683.17|684.27|681.87|685.57|683.17|684.27|681.87|0
1647960610000|2022-03-22 14:50:10|684.46|682.06|684.27|681.87|684.46|682.06|684.27|681.87|0
1647960620000|2022-03-22 14:50:20|683.99|681.59|684.46|682.06|684.46|682.06|683.9|681.5|0
1647960630000|2022-03-22 14:50:30|684.64|682.24|684.64|682.24|684.64|682.24|684.46|682.06|0
1647960640000|2022-03-22 14:50:40|684.36|681.96|684.08|681.68|684.36|681.96|684.08|681.68|0
1647960650000|2022-03-22 14:50:50|684.27|681.87|684.46|682.06|684.46|682.06|684.27|681.87|0
1647960660000|2022-03-22 14:51:00|684.27|681.87|684.64|682.24|684.64|682.24|684.27|681.87|0
1647960670000|2022-03-22 14:51:10|684.83|682.43|684.64|682.24|684.83|682.43|684.64|682.24|0
1647960680000|2022-03-22 14:51:20|684.83|682.43|685.01|682.61|685.01|682.61|684.83|682.43|0
1647960690000|2022-03-22 14:51:30|685.2|682.8|684.83|682.43|685.2|682.8|684.83|682.43|0
1647960700000|2022-03-22 14:51:40|685.01|682.61|685.2|682.8|685.2|682.8|684.83|682.43|0
1647960710000|2022-03-22 14:51:50|684.83|682.43|685.01|682.61|685.01|682.61|684.83|682.43|0
1647960720000|2022-03-22 14:52:00|685.2|682.8|684.64|682.24|685.2|682.8|684.64|682.24|0
1647960730000|2022-03-22 14:52:10|684.83|682.43|684.83|682.43|685.01|682.61|684.83|682.43|0
1647960740000|2022-03-22 14:52:20|685.01|682.61|684.83|682.43|685.01|682.61|684.83|682.43|0
1647960750000|2022-03-22 14:52:30|684.64|682.24|684.64|682.24|684.64|682.24|684.45|682.05|0
1647960760000|2022-03-22 14:52:40|684.83|682.43|684.83|682.43|684.83|682.43|684.83|682.43|0
1647960770000|2022-03-22 14:52:50|685.01|682.61|684.83|682.43|685.01|682.61|684.83|682.43|0
1647960780000|2022-03-22 14:53:00|685.01|682.61|684.64|682.24|685.01|682.61|684.45|682.05|0
1647960790000|2022-03-22 14:53:10|684.83|682.43|684.64|682.24|684.83|682.43|684.64|682.24|0
1647960800000|2022-03-22 14:53:20|684.83|682.43|685.01|682.61|685.2|682.8|684.83|682.43|0
1647960810000|2022-03-22 14:53:30|684.83|682.43|685.01|682.61|685.01|682.61|684.83|682.43|0
1647960820000|2022-03-22 14:53:40|685.2|682.8|685.2|682.8|685.2|682.8|685.2|682.8|0
1647960830000|2022-03-22 14:53:50|685.01|682.61|684.45|682.05|685.1|682.7|684.45|682.05|0
1647960840000|2022-03-22 14:54:00|684.83|682.43|685.2|682.8|685.2|682.8|684.83|682.43|0
1647960850000|2022-03-22 14:54:10|684.83|682.43|685.2|682.8|685.2|682.8|684.83|682.43|0
1647960860000|2022-03-22 14:54:20|685.38|682.98|685.38|682.98|685.57|683.17|685.38|682.98|0
1647960870000|2022-03-22 14:54:30|685.2|682.8|685.1|682.7|685.2|682.8|685.01|682.61|0
1647960880000|2022-03-22 14:54:40|684.83|682.43|684.27|681.87|684.83|682.43|684.08|681.68|0
1647960890000|2022-03-22 14:54:50|684.64|682.24|685.2|682.8|685.2|682.8|684.64|682.24|0
1647960900000|2022-03-22 14:55:00|685.38|682.98|684.54|682.14|685.38|682.98|684.45|682.05|0
1647960910000|2022-03-22 14:55:10|684.83|682.43|685.2|682.8|685.2|682.8|684.83|682.43|0
1647960920000|2022-03-22 14:55:20|685.38|682.98|684.83|682.43|685.38|682.98|684.83|682.43|0
1647960930000|2022-03-22 14:55:30|684.73|682.33|684.64|682.24|684.83|682.43|684.45|682.05|0
1647960940000|2022-03-22 14:55:40|684.83|682.43|685.38|682.98|685.38|682.98|684.83|682.43|0
1647960950000|2022-03-22 14:55:50|685.2|682.8|685.76|683.36|685.76|683.36|685.2|682.8|0
1647960960000|2022-03-22 14:56:00|685.38|682.98|684.83|682.43|685.38|682.98|684.83|682.43|0
1647960970000|2022-03-22 14:56:10|685.01|682.61|685.2|682.8|685.2|682.8|685.01|682.61|0
1647960980000|2022-03-22 14:56:20|685.29|682.89|685.1|682.7|685.29|682.89|684.83|682.43|0
1647960990000|2022-03-22 14:56:30|684.83|682.43|684.45|682.05|684.83|682.43|684.45|682.05|0
1647961000000|2022-03-22 14:56:40|684.27|681.87|684.08|681.68|684.27|681.87|684.08|681.68|0
1647961010000|2022-03-22 14:56:50|683.9|681.5|684.08|681.68|684.08|681.68|683.71|681.31|0
1647961020000|2022-03-22 14:57:00|683.89|681.49|683.34|680.94|683.89|681.49|683.34|680.94|0
1647961030000|2022-03-22 14:57:10|682.97|680.57|682.78|680.38|682.97|680.57|682.78|680.38|0
1647961040000|2022-03-22 14:57:20|682.59|680.19|682.41|680.01|682.59|680.19|682.22|679.82|0
1647961050000|2022-03-22 14:57:30|682.78|680.38|682.59|680.19|682.78|680.38|682.41|680.01|0
1647961060000|2022-03-22 14:57:40|682.22|679.82|682.22|679.82|682.41|680.01|682.22|679.82|0
1647961070000|2022-03-22 14:57:50|682.04|679.64|682.04|679.64|682.04|679.64|681.85|679.45|0
1647961080000|2022-03-22 14:58:00|682.22|679.82|682.41|680.01|682.41|680.01|682.04|679.64|0
1647961090000|2022-03-22 14:58:10|682.22|679.82|682.04|679.64|682.22|679.82|682.04|679.64|0
1647961100000|2022-03-22 14:58:20|681.85|679.45|682.22|679.82|682.22|679.82|681.85|679.45|0
1647961110000|2022-03-22 14:58:30|682.04|679.64|682.59|680.19|682.59|680.19|682.04|679.64|0
1647961120000|2022-03-22 14:58:40|682.68|680.28|682.78|680.38|682.78|680.38|682.59|680.19|0
1647961130000|2022-03-22 14:58:50|682.96|680.56|682.41|680.01|682.96|680.56|682.41|680.01|0
1647961140000|2022-03-22 14:59:00|682.59|680.19|683.15|680.75|683.15|680.75|682.59|680.19|0
1647961150000|2022-03-22 14:59:10|682.96|680.56|682.78|680.38|682.96|680.56|682.78|680.38|0
1647961160000|2022-03-22 14:59:20|682.41|680.01|682.04|679.64|682.41|680.01|682.04|679.64|0
1647961170000|2022-03-22 14:59:30|682.22|679.82|682.04|679.64|682.22|679.82|681.85|679.45|0
1647961180000|2022-03-22 14:59:40|682.22|679.82|682.59|680.19|682.59|680.19|682.22|679.82|0
1647961190000|2022-03-22 14:59:50|682.41|680.01|682.59|680.19|682.59|680.19|682.41|680.01|0
1647961200000|2022-03-22 15:00:00|682.78|680.38|682.78|680.38|683.34|680.94|682.78|680.38|0
1647961210000|2022-03-22 15:00:10|682.04|679.64|682.04|679.64|682.41|680.01|682.04|679.64|0
1647961220000|2022-03-22 15:00:20|682.22|679.82|682.04|679.64|682.22|679.82|681.85|679.45|0
1647961230000|2022-03-22 15:00:30|681.48|679.08|681.11|678.71|681.48|679.08|681.11|678.71|0
1647961240000|2022-03-22 15:00:40|680.92|678.52|680.92|678.52|680.92|678.52|680.74|678.34|0
1647961250000|2022-03-22 15:00:50|681.11|678.71|680.92|678.52|681.11|678.71|680.92|678.52|0
1647961260000|2022-03-22 15:01:00|680.55|678.15|680.55|678.15|680.55|678.15|680.36|677.96|0
1647961270000|2022-03-22 15:01:10|680.36|677.96|680.36|677.96|680.36|677.96|680.27|677.87|0
1647961280000|2022-03-22 15:01:20|680.55|678.15|679.99|677.59|680.55|678.15|679.99|677.59|0
1647961290000|2022-03-22 15:01:30|679.81|677.41|679.81|677.41|679.81|677.41|679.62|677.22|0
1647961300000|2022-03-22 15:01:40|679.62|677.22|679.25|676.85|679.62|677.22|678.51|676.11|0
1647961310000|2022-03-22 15:01:50|679.07|676.67|679.44|677.04|679.44|677.04|679.07|676.67|0
1647961320000|2022-03-22 15:02:00|678.7|676.3|678.88|676.48|678.88|676.48|678.7|676.3|0
1647961330000|2022-03-22 15:02:10|678.97|676.57|680.18|677.78|680.36|677.96|678.97|676.57|0
1647961340000|2022-03-22 15:02:20|680.36|677.96|680.18|677.78|680.74|678.34|680.18|677.78|0
1647961350000|2022-03-22 15:02:30|680.55|678.15|679.99|677.59|680.55|678.15|679.99|677.59|0
1647961360000|2022-03-22 15:02:40|680.18|677.78|680.92|678.52|680.92|678.52|680.18|677.78|0
1647961370000|2022-03-22 15:02:50|681.29|678.89|681.29|678.89|681.29|678.89|681.11|678.71|0
1647961380000|2022-03-22 15:03:00|681.48|679.08|681.29|678.89|681.48|679.08|681.29|678.89|0
1647961390000|2022-03-22 15:03:10|681.48|679.08|681.11|678.71|681.66|679.26|681.11|678.71|0
1647961400000|2022-03-22 15:03:20|680.73|678.33|681.29|678.89|681.29|678.89|680.73|678.33|0
1647961410000|2022-03-22 15:03:30|681.48|679.08|681.85|679.45|681.85|679.45|681.48|679.08|0
1647961420000|2022-03-22 15:03:40|681.48|679.08|681.66|679.26|681.66|679.26|681.48|679.08|0
1647961430000|2022-03-22 15:03:50|681.85|679.45|682.12|679.72|682.22|679.82|681.85|679.45|0
1647961440000|2022-03-22 15:04:00|682.22|679.82|682.59|680.19|682.59|680.19|682.22|679.82|0
1647961450000|2022-03-22 15:04:10|682.22|679.82|682.41|680.01|682.41|680.01|681.85|679.45|0
1647961460000|2022-03-22 15:04:20|682.59|680.19|682.41|680.01|682.59|680.19|682.41|680.01|0
1647961470000|2022-03-22 15:04:30|682.59|680.19|682.59|680.19|682.78|680.38|682.59|680.19|0
1647961480000|2022-03-22 15:04:40|682.41|680.01|682.78|680.38|682.78|680.38|682.41|680.01|0
1647961490000|2022-03-22 15:04:50|682.96|680.56|682.03|679.63|682.96|680.56|682.03|679.63|0
1647961500000|2022-03-22 15:05:00|681.85|679.45|682.03|679.63|682.12|679.72|681.85|679.45|0
1647961510000|2022-03-22 15:05:10|682.12|679.72|682.03|679.63|682.12|679.72|681.85|679.45|0
1647961530000|2022-03-22 15:05:30|681.85|679.45|681.66|679.26|681.85|679.45|681.66|679.26|0
1647961540000|2022-03-22 15:05:40|681.75|679.35|681.29|678.89|681.75|679.35|681.29|678.89|0
1647961550000|2022-03-22 15:05:50|680.92|678.52|680.92|678.52|680.92|678.52|680.73|678.33|0
1647961560000|2022-03-22 15:06:00|680.55|678.15|681.29|678.89|681.29|678.89|680.55|678.15|0
1647961570000|2022-03-22 15:06:10|681.1|678.7|681.1|678.7|681.1|678.7|680.92|678.52|0
1647961580000|2022-03-22 15:06:20|681.48|679.08|681.66|679.26|681.66|679.26|681.1|678.7|0
1647961590000|2022-03-22 15:06:30|681.48|679.08|682.03|679.63|682.03|679.63|681.48|679.08|0
1647961600000|2022-03-22 15:06:40|682.22|679.82|682.4|680|682.4|680|682.22|679.82|0
1647961610000|2022-03-22 15:06:50|682.03|679.63|681.85|679.45|682.03|679.63|681.85|679.45|0
1647961620000|2022-03-22 15:07:00|681.48|679.08|681.66|679.26|681.66|679.26|681.29|678.89|0
1647961630000|2022-03-22 15:07:10|681.85|679.45|682.78|680.38|682.78|680.38|681.85|679.45|0
1647961640000|2022-03-22 15:07:20|682.96|680.56|682.78|680.38|682.96|680.56|682.78|680.38|0
1647961650000|2022-03-22 15:07:30|682.59|680.19|683.15|680.75|683.15|680.75|682.59|680.19|0
1647961660000|2022-03-22 15:07:40|683.52|681.12|683.52|681.12|683.52|681.12|683.52|681.12|0
1647961670000|2022-03-22 15:07:50|683.33|680.93|683.15|680.75|683.33|680.93|683.15|680.75|0
1647961680000|2022-03-22 15:08:00|682.96|680.56|683.15|680.75|683.15|680.75|682.96|680.56|0
1647961690000|2022-03-22 15:08:10|683.24|680.84|683.7|681.3|683.7|681.3|683.24|680.84|0
1647961700000|2022-03-22 15:08:20|683.52|681.12|683.7|681.3|683.7|681.3|683.52|681.12|0
1647961710000|2022-03-22 15:08:30|683.52|681.12|683.7|681.3|683.7|681.3|683.52|681.12|0
1647961720000|2022-03-22 15:08:40|683.89|681.49|684.08|681.68|684.08|681.68|683.89|681.49|0
1647961730000|2022-03-22 15:08:50|684.26|681.86|683.89|681.49|684.26|681.86|683.89|681.49|0
1647961740000|2022-03-22 15:09:00|684.08|681.68|683.52|681.12|684.08|681.68|683.52|681.12|0
1647961750000|2022-03-22 15:09:10|683.61|681.21|683.89|681.49|683.89|681.49|683.61|681.21|0
1647961760000|2022-03-22 15:09:20|683.7|681.3|683.89|681.49|683.89|681.49|683.7|681.3|0
1647961770000|2022-03-22 15:09:30|684.08|681.68|683.7|681.3|684.08|681.68|683.7|681.3|0
1647961780000|2022-03-22 15:09:40|683.61|681.21|683.52|681.12|683.61|681.21|683.52|681.12|0
1647961790000|2022-03-22 15:09:50|684.08|681.68|683.89|681.49|684.16|681.76|683.89|681.49|0
1647961800000|2022-03-22 15:10:00|684.26|681.86|684.08|681.68|684.26|681.86|683.7|681.3|0
1647961810000|2022-03-22 15:10:10|683.7|681.3|683.52|681.12|683.89|681.49|683.52|681.12|0
1647961820000|2022-03-22 15:10:20|683.33|680.93|683.33|680.93|683.33|680.93|683.15|680.75|0
1647961830000|2022-03-22 15:10:30|682.96|680.56|683.33|680.93|683.33|680.93|682.96|680.56|0
1647961840000|2022-03-22 15:10:40|683.15|680.75|683.52|681.12|683.61|681.21|683.15|680.75|0
1647961850000|2022-03-22 15:10:50|683.7|681.3|684.08|681.68|684.08|681.68|683.7|681.3|0
1647961860000|2022-03-22 15:11:00|684.26|681.86|684.63|682.23|684.63|682.23|684.08|681.68|0
1647961870000|2022-03-22 15:11:10|684.82|682.42|685.38|682.98|685.38|682.98|684.82|682.42|0
1647961880000|2022-03-22 15:11:20|685.19|682.79|685.38|682.98|685.38|682.98|685.19|682.79|0
1647961890000|2022-03-22 15:11:30|685.19|682.79|685.19|682.79|685.19|682.79|685.09|682.69|0
1647961900000|2022-03-22 15:11:40|685|682.6|685|682.6|685.19|682.79|685|682.6|0
1647961910000|2022-03-22 15:11:50|685.38|682.98|685.38|682.98|685.38|682.98|685.19|682.79|0
1647961920000|2022-03-22 15:12:00|685.56|683.16|685.75|683.35|685.75|683.35|685.38|682.98|0
1647961930000|2022-03-22 15:12:10|685.93|683.53|685.75|683.35|685.93|683.53|685.75|683.35|0
1647961940000|2022-03-22 15:12:20|685.56|683.16|685.56|683.16|685.56|683.16|685.38|682.98|0
1647961950000|2022-03-22 15:12:30|685.38|682.98|685.38|682.98|685.38|682.98|685.38|682.98|0
1647961960000|2022-03-22 15:12:40|685.19|682.79|685.56|683.16|685.56|683.16|685.19|682.79|0
1647961970000|2022-03-22 15:12:50|685.19|682.79|684.82|682.42|685.19|682.79|684.82|682.42|0
1647961980000|2022-03-22 15:13:00|685|682.6|685|682.6|685|682.6|684.82|682.42|0
1647961990000|2022-03-22 15:13:10|684.82|682.42|684.82|682.42|685|682.6|684.82|682.42|0
1647962000000|2022-03-22 15:13:20|684.63|682.23|683.52|681.12|684.63|682.23|683.52|681.12|0
1647962010000|2022-03-22 15:13:30|683.42|681.02|683.14|680.74|683.42|681.02|683.14|680.74|0
1647962020000|2022-03-22 15:13:40|683.33|680.93|683.7|681.3|683.7|681.3|683.33|680.93|0
1647962030000|2022-03-22 15:13:50|683.42|681.02|683.14|680.74|683.42|681.02|683.14|680.74|0
1647962040000|2022-03-22 15:14:00|683.7|681.3|683.7|681.3|683.89|681.49|683.7|681.3|0
1647962050000|2022-03-22 15:14:10|684.07|681.67|684.45|682.05|684.45|682.05|684.07|681.67|0
1647962060000|2022-03-22 15:14:20|684.63|682.23|685|682.6|685|682.6|684.45|682.05|0
1647962070000|2022-03-22 15:14:30|685.19|682.79|684.63|682.23|685.19|682.79|684.63|682.23|0
1647962080000|2022-03-22 15:14:40|684.72|682.32|685|682.6|685|682.6|684.72|682.32|0
1647962090000|2022-03-22 15:14:50|684.82|682.42|685|682.6|685|682.6|684.82|682.42|0
1647962100000|2022-03-22 15:15:00|685.19|682.79|685|682.6|685.19|682.79|685|682.6|0
1647962110000|2022-03-22 15:15:10|684.82|682.42|684.82|682.42|685|682.6|684.82|682.42|0
1647962120000|2022-03-22 15:15:20|685|682.6|685.19|682.79|685.19|682.79|685|682.6|0
1647962130000|2022-03-22 15:15:30|685.38|682.98|685.75|683.35|685.93|683.53|685.38|682.98|0
1647962140000|2022-03-22 15:15:40|685.38|682.98|685.56|683.16|685.56|683.16|685.38|682.98|0
1647962150000|2022-03-22 15:15:50|685.38|682.98|685.56|683.16|685.56|683.16|685.38|682.98|0
1647962160000|2022-03-22 15:16:00|685.93|683.53|685.75|683.35|685.93|683.53|685.75|683.35|0
1647962170000|2022-03-22 15:16:10|685.93|683.53|685.93|683.53|685.93|683.53|685.75|683.35|0
1647962180000|2022-03-22 15:16:20|686.12|683.72|685.56|683.16|686.12|683.72|685.56|683.16|0
1647962190000|2022-03-22 15:16:30|685.37|682.97|685|682.6|685.37|682.97|685|682.6|0
1647962200000|2022-03-22 15:16:40|685.19|682.79|685|682.6|685.19|682.79|685|682.6|0
1647962210000|2022-03-22 15:16:50|685.19|682.79|685.56|683.16|685.56|683.16|685.19|682.79|0
1647962220000|2022-03-22 15:17:00|685.65|683.25|686.12|683.72|686.12|683.72|685.65|683.25|0
1647962230000|2022-03-22 15:17:10|685.93|683.53|686.12|683.72|686.12|683.72|685.93|683.53|0
1647962240000|2022-03-22 15:17:20|685.75|683.35|685.93|683.53|686.12|683.72|685.75|683.35|0
1647962250000|2022-03-22 15:17:30|686.12|683.72|685.93|683.53|686.12|683.72|685.84|683.44|0
1647962260000|2022-03-22 15:17:40|685.75|683.35|685.75|683.35|686.12|683.72|685.75|683.35|0
1647962270000|2022-03-22 15:17:50|686.12|683.72|685.75|683.35|686.12|683.72|685.75|683.35|0
1647962280000|2022-03-22 15:18:00|685.93|683.53|685.84|683.44|685.93|683.53|685.75|683.35|0
1647962290000|2022-03-22 15:18:10|685.93|683.53|686.3|683.9|686.3|683.9|685.93|683.53|0
1647962300000|2022-03-22 15:18:20|686.12|683.72|685.93|683.53|686.12|683.72|685.93|683.53|0
1647962310000|2022-03-22 15:18:30|686.02|683.62|685.93|683.53|686.02|683.62|685.93|683.53|0
1647962320000|2022-03-22 15:18:40|685.75|683.35|685.37|682.97|685.75|683.35|685.37|682.97|0
1647962330000|2022-03-22 15:18:50|685.19|682.79|685.28|682.88|685.37|682.97|685.19|682.79|0
1647962340000|2022-03-22 15:19:00|685.37|682.97|685.56|683.16|685.56|683.16|685.37|682.97|0
1647962350000|2022-03-22 15:19:10|685.37|682.97|685.84|683.44|685.84|683.44|685.37|682.97|0
1647962360000|2022-03-22 15:19:20|685.93|683.53|686.3|683.9|686.3|683.9|685.93|683.53|0
1647962370000|2022-03-22 15:19:30|686.49|684.09|686.68|684.28|686.68|684.28|686.3|683.9|0
1647962380000|2022-03-22 15:19:40|687.42|685.02|687.24|684.84|687.42|685.02|687.14|684.74|0
1647962390000|2022-03-22 15:19:50|687.42|685.02|687.42|685.02|687.42|685.02|687.24|684.84|0
1647962400000|2022-03-22 15:20:00|687.05|684.65|687.24|684.84|687.24|684.84|686.86|684.46|0
1647962410000|2022-03-22 15:20:10|687.42|685.02|685.93|683.53|687.42|685.02|685.93|683.53|0
1647962420000|2022-03-22 15:20:20|685.75|683.35|685.93|683.53|685.93|683.53|685.75|683.35|0
1647962430000|2022-03-22 15:20:30|686.12|683.72|686.12|683.72|686.12|683.72|686.12|683.72|0
1647962440000|2022-03-22 15:20:40|686.49|684.09|686.49|684.09|686.86|684.46|686.49|684.09|0
1647962450000|2022-03-22 15:20:50|686.68|684.28|686.86|684.46|686.86|684.46|686.68|684.28|0
1647962460000|2022-03-22 15:21:00|686.49|684.09|687.05|684.65|687.05|684.65|686.49|684.09|0
1647962470000|2022-03-22 15:21:10|687.42|685.02|687.61|685.21|687.61|685.21|687.42|685.02|0
1647962480000|2022-03-22 15:21:20|687.42|685.02|688.17|685.77|688.17|685.77|687.42|685.02|0
1647962490000|2022-03-22 15:21:30|688.35|685.95|688.17|685.77|688.35|685.95|687.98|685.58|0
1647962500000|2022-03-22 15:21:40|688.07|685.67|688.35|685.95|688.35|685.95|688.07|685.67|0
1647962510000|2022-03-22 15:21:50|687.98|685.58|687.42|685.02|687.98|685.58|687.42|685.02|0
1647962520000|2022-03-22 15:22:00|687.23|684.83|687.42|685.02|687.61|685.21|687.23|684.83|0
1647962530000|2022-03-22 15:22:10|687.79|685.39|687.98|685.58|687.98|685.58|687.79|685.39|0
1647962540000|2022-03-22 15:22:20|687.79|685.39|687.79|685.39|687.79|685.39|687.7|685.3|0
1647962550000|2022-03-22 15:22:30|687.61|685.21|687.32|684.92|687.61|685.21|687.23|684.83|0
1647962560000|2022-03-22 15:22:40|687.42|685.02|687.42|685.02|687.51|685.11|687.42|685.02|0
1647962570000|2022-03-22 15:22:50|687.61|685.21|687.79|685.39|687.79|685.39|687.61|685.21|0
1647962580000|2022-03-22 15:23:00|687.98|685.58|687.98|685.58|688.17|685.77|687.98|685.58|0
1647962590000|2022-03-22 15:23:10|687.7|685.3|688.17|685.77|688.17|685.77|687.7|685.3|0
1647962600000|2022-03-22 15:23:20|687.98|685.58|687.79|685.39|687.98|685.58|687.79|685.39|0
1647962610000|2022-03-22 15:23:30|687.88|685.48|687.61|685.21|687.88|685.48|687.61|685.21|0
1647962620000|2022-03-22 15:23:40|687.98|685.58|687.79|685.39|687.98|685.58|687.79|685.39|0
1647962640000|2022-03-22 15:24:00|687.42|685.02|687.7|685.3|687.7|685.3|687.42|685.02|0
1647962650000|2022-03-22 15:24:10|687.98|685.58|688.54|686.14|688.54|686.14|687.98|685.58|0
1647962660000|2022-03-22 15:24:20|688.35|685.95|688.35|685.95|688.54|686.14|688.35|685.95|0
1647962670000|2022-03-22 15:24:30|688.54|686.14|688.16|685.76|688.54|686.14|688.16|685.76|0
1647962680000|2022-03-22 15:24:40|688.35|685.95|688.91|686.51|688.91|686.51|688.35|685.95|0
1647962690000|2022-03-22 15:24:50|689.1|686.7|689.28|686.88|689.28|686.88|689.1|686.7|0
1647962700000|2022-03-22 15:25:00|688.54|686.14|688.54|686.14|688.54|686.14|688.54|686.14|0
1647962710000|2022-03-22 15:25:10|688.72|686.32|688.16|685.76|688.72|686.32|688.16|685.76|0
1647962720000|2022-03-22 15:25:20|688.54|686.14|688.54|686.14|688.54|686.14|688.54|686.14|0
1647962730000|2022-03-22 15:25:30|688.44|686.04|688.16|685.76|688.72|686.32|688.16|685.76|0
1647962740000|2022-03-22 15:25:40|688.35|685.95|688.63|686.23|688.63|686.23|688.16|685.76|0
1647962750000|2022-03-22 15:25:50|688.91|686.51|688.54|686.14|688.91|686.51|688.54|686.14|0
1647962760000|2022-03-22 15:26:00|688.72|686.32|688.54|686.14|688.72|686.32|688.54|686.14|0
1647962770000|2022-03-22 15:26:10|688.35|685.95|688.72|686.32|688.72|686.32|688.35|685.95|0
1647962780000|2022-03-22 15:26:20|688.54|686.14|688.54|686.14|688.54|686.14|688.44|686.04|0
1647962790000|2022-03-22 15:26:30|688.35|685.95|688.54|686.14|688.54|686.14|688.35|685.95|0
1647962800000|2022-03-22 15:26:40|688.35|685.95|688.91|686.51|688.91|686.51|688.35|685.95|0
1647962810000|2022-03-22 15:26:50|689.1|686.7|688.72|686.32|689.1|686.7|688.54|686.14|0
1647962820000|2022-03-22 15:27:00|688.35|685.95|687.98|685.58|688.54|686.14|687.98|685.58|0
1647962830000|2022-03-22 15:27:10|688.16|685.76|688.16|685.76|688.54|686.14|688.16|685.76|0
1647962840000|2022-03-22 15:27:20|688.35|685.95|688.16|685.76|688.35|685.95|688.16|685.76|0
1647962850000|2022-03-22 15:27:30|688.35|685.95|688.35|685.95|688.35|685.95|688.35|685.95|0
1647962860000|2022-03-22 15:27:40|688.16|685.76|688.16|685.76|688.16|685.76|687.98|685.58|0
1647962870000|2022-03-22 15:27:50|687.98|685.58|688.07|685.67|688.07|685.67|687.98|685.58|0
1647962880000|2022-03-22 15:28:00|687.98|685.58|687.6|685.2|687.98|685.58|687.6|685.2|0
1647962890000|2022-03-22 15:28:10|687.79|685.39|687.42|685.02|687.79|685.39|687.42|685.02|0
1647962900000|2022-03-22 15:28:20|687.51|685.11|687.98|685.58|687.98|685.58|687.51|685.11|0
1647962910000|2022-03-22 15:28:30|687.88|685.48|688.16|685.76|688.25|685.85|687.88|685.48|0
1647962920000|2022-03-22 15:28:40|687.79|685.39|686.86|684.46|687.79|685.39|686.86|684.46|0
1647962930000|2022-03-22 15:28:50|686.67|684.27|687.05|684.65|687.23|684.83|686.67|684.27|0
1647962940000|2022-03-22 15:29:00|687.23|684.83|686.67|684.27|687.23|684.83|686.67|684.27|0
1647962950000|2022-03-22 15:29:10|686.86|684.46|686.3|683.9|686.86|684.46|686.3|683.9|0
1647962960000|2022-03-22 15:29:20|686.49|684.09|687.89|685.49|687.89|685.49|686.49|684.09|0
1647962970000|2022-03-22 15:29:30|688.07|685.67|688.07|685.67|688.07|685.67|687.89|685.49|0
1647962980000|2022-03-22 15:29:40|688.26|685.86|688.63|686.23|688.63|686.23|688.16|685.76|0
1647962990000|2022-03-22 15:29:50|688.72|686.32|688.82|686.42|688.82|686.42|688.45|686.05|0
1647963000000|2022-03-22 15:30:00|688.91|686.51|688.63|686.23|688.91|686.51|688.26|685.86|0
1647963010000|2022-03-22 15:30:10|688.45|686.05|687.89|685.49|688.45|686.05|687.89|685.49|0
1647963020000|2022-03-22 15:30:20|687.7|685.3|687.51|685.11|687.7|685.3|687.51|685.11|0
1647963030000|2022-03-22 15:30:30|687.7|685.3|687.89|685.49|687.89|685.49|687.7|685.3|0
1647963040000|2022-03-22 15:30:40|688.07|685.67|687.89|685.49|688.07|685.67|687.7|685.3|0
1647963050000|2022-03-22 15:30:50|687.7|685.3|687.51|685.11|687.7|685.3|687.51|685.11|0
1647963060000|2022-03-22 15:31:00|687.89|685.49|688.07|685.67|688.07|685.67|687.89|685.49|0
1647963070000|2022-03-22 15:31:10|687.89|685.49|687.89|685.49|688.07|685.67|687.7|685.3|0
1647963080000|2022-03-22 15:31:20|687.7|685.3|687.89|685.49|687.89|685.49|687.7|685.3|0
1647963090000|2022-03-22 15:31:30|688.07|685.67|687.33|684.93|688.07|685.67|687.14|684.74|0
1647963100000|2022-03-22 15:31:40|687.51|685.11|687.7|685.3|687.7|685.3|687.33|684.93|0
1647963110000|2022-03-22 15:31:50|687.51|685.11|687.51|685.11|687.51|685.11|687.33|684.93|0
1647963120000|2022-03-22 15:32:00|687.89|685.49|687.7|685.3|687.89|685.49|687.7|685.3|0
1647963130000|2022-03-22 15:32:10|687.14|684.74|686.77|684.37|687.14|684.74|686.77|684.37|0
1647963140000|2022-03-22 15:32:20|686.96|684.56|686.77|684.37|686.96|684.56|686.58|684.18|0
1647963150000|2022-03-22 15:32:30|686.96|684.56|686.96|684.56|686.96|684.56|686.67|684.27|0
1647963160000|2022-03-22 15:32:40|686.86|684.46|687.51|685.11|687.51|685.11|686.86|684.46|0
1647963170000|2022-03-22 15:32:50|687.14|684.74|686.77|684.37|687.14|684.74|686.77|684.37|0
1647963180000|2022-03-22 15:33:00|686.4|684|686.03|683.63|686.4|684|686.03|683.63|0
1647963190000|2022-03-22 15:33:10|685.47|683.07|685.1|682.7|685.47|683.07|684.91|682.51|0
1647963200000|2022-03-22 15:33:20|685.28|682.88|684.73|682.33|685.47|683.07|684.73|682.33|0
1647963210000|2022-03-22 15:33:30|684.54|682.14|684.73|682.33|684.91|682.51|684.54|682.14|0
1647963220000|2022-03-22 15:33:40|684.54|682.14|684.36|681.96|684.54|682.14|684.36|681.96|0
1647963230000|2022-03-22 15:33:50|684.54|682.14|684.73|682.33|684.73|682.33|684.44|682.04|0
1647963240000|2022-03-22 15:34:00|684.54|682.14|684.63|682.23|684.63|682.23|684.54|682.14|0
1647963250000|2022-03-22 15:34:10|684.91|682.51|684.73|682.33|685.1|682.7|684.73|682.33|0
1647963260000|2022-03-22 15:34:20|684.54|682.14|684.91|682.51|684.91|682.51|684.54|682.14|0
1647963270000|2022-03-22 15:34:30|685.1|682.7|685.28|682.88|685.28|682.88|685.1|682.7|0
1647963280000|2022-03-22 15:34:40|685.47|683.07|685.47|683.07|685.47|683.07|685.37|682.97|0
1647963290000|2022-03-22 15:34:50|685.28|682.88|685.47|683.07|685.47|683.07|685.28|682.88|0
1647963300000|2022-03-22 15:35:00|685.65|683.25|685.28|682.88|685.84|683.44|685.28|682.88|0
1647963310000|2022-03-22 15:35:10|684.73|682.33|685.1|682.7|685.1|682.7|684.44|682.04|0
1647963320000|2022-03-22 15:35:20|685.28|682.88|685.1|682.7|685.28|682.88|685.1|682.7|0
1647963330000|2022-03-22 15:35:30|684.91|682.51|685.1|682.7|685.1|682.7|684.91|682.51|0
1647963340000|2022-03-22 15:35:40|684.17|681.77|683.89|681.49|684.17|681.77|683.89|681.49|0
1647963350000|2022-03-22 15:35:50|683.8|681.4|683.89|681.49|683.89|681.49|683.8|681.4|0
1647963360000|2022-03-22 15:36:00|683.8|681.4|684.35|681.95|684.35|681.95|683.8|681.4|0
1647963370000|2022-03-22 15:36:10|684.17|681.77|683.8|681.4|684.17|681.77|683.61|681.21|0
1647963380000|2022-03-22 15:36:20|683.98|681.58|683.61|681.21|683.98|681.58|683.61|681.21|0
1647963390000|2022-03-22 15:36:30|683.8|681.4|683.8|681.4|683.98|681.58|683.8|681.4|0
1647963400000|2022-03-22 15:36:40|683.89|681.49|684.17|681.77|684.17|681.77|683.8|681.4|0
1647963410000|2022-03-22 15:36:50|684.73|682.33|684.91|682.51|684.91|682.51|684.73|682.33|0
1647963420000|2022-03-22 15:37:00|685.1|682.7|685.47|683.07|685.47|683.07|685.1|682.7|0
1647963430000|2022-03-22 15:37:10|685.28|682.88|685.47|683.07|685.47|683.07|685.28|682.88|0
1647963440000|2022-03-22 15:37:20|685.65|683.25|685.93|683.53|686.02|683.62|685.65|683.25|0
1647963450000|2022-03-22 15:37:30|686.02|683.62|685.84|683.44|686.21|683.81|685.84|683.44|0
1647963460000|2022-03-22 15:37:40|686.02|683.62|686.02|683.62|686.02|683.62|685.65|683.25|0
1647963470000|2022-03-22 15:37:50|685.84|683.44|686.02|683.62|686.02|683.62|685.84|683.44|0
1647963480000|2022-03-22 15:38:00|686.21|683.81|686.21|683.81|686.77|684.37|686.21|683.81|0
1647963490000|2022-03-22 15:38:10|686.4|684|686.77|684.37|686.77|684.37|686.4|684|0
1647963500000|2022-03-22 15:38:20|686.95|684.55|686.77|684.37|686.95|684.55|686.58|684.18|0
1647963510000|2022-03-22 15:38:30|686.58|684.18|686.58|684.18|686.58|684.18|686.58|684.18|0
1647963520000|2022-03-22 15:38:40|686.67|684.27|687.14|684.74|687.14|684.74|686.67|684.27|0
1647963530000|2022-03-22 15:38:50|686.95|684.55|687.14|684.74|687.14|684.74|686.95|684.55|0
1647963540000|2022-03-22 15:39:00|686.77|684.37|686.95|684.55|686.95|684.55|686.77|684.37|0
1647963550000|2022-03-22 15:39:10|687.14|684.74|687.33|684.93|687.33|684.93|687.14|684.74|0
1647963560000|2022-03-22 15:39:20|687.51|685.11|687.51|685.11|687.51|685.11|687.33|684.93|0
1647963570000|2022-03-22 15:39:30|687.33|684.93|687.33|684.93|687.51|685.11|687.33|684.93|0
1647963580000|2022-03-22 15:39:40|687.14|684.74|686.77|684.37|687.14|684.74|686.77|684.37|0
1647963590000|2022-03-22 15:39:50|686.95|684.55|686.95|684.55|686.95|684.55|686.77|684.37|0
1647963600000|2022-03-22 15:40:00|687.14|684.74|686.95|684.55|687.32|684.92|686.95|684.55|0
1647963610000|2022-03-22 15:40:10|686.58|684.18|686.77|684.37|686.77|684.37|686.21|683.81|0
1647963620000|2022-03-22 15:40:20|687.14|684.74|687.14|684.74|687.14|684.74|686.95|684.55|0
1647963630000|2022-03-22 15:40:30|687.32|684.92|687.32|684.92|687.32|684.92|687.14|684.74|0
1647963640000|2022-03-22 15:40:40|687.51|685.11|687.32|684.92|687.51|685.11|687.32|684.92|0
1647963650000|2022-03-22 15:40:50|687.51|685.11|687.51|685.11|687.51|685.11|687.51|685.11|0
1647963660000|2022-03-22 15:41:00|687.7|685.3|686.95|684.55|687.7|685.3|686.95|684.55|0
1647963670000|2022-03-22 15:41:10|687.14|684.74|687.04|684.64|687.14|684.74|686.95|684.55|0
1647963680000|2022-03-22 15:41:20|687.14|684.74|687.32|684.92|687.32|684.92|687.14|684.74|0
1647963690000|2022-03-22 15:41:30|687.14|684.74|686.77|684.37|687.14|684.74|686.77|684.37|0
1647963700000|2022-03-22 15:41:40|686.58|684.18|687.14|684.74|687.14|684.74|686.58|684.18|0
1647963710000|2022-03-22 15:41:50|686.77|684.37|686.77|684.37|686.77|684.37|686.58|684.18|0
1647963720000|2022-03-22 15:42:00|686.39|683.99|685.55|683.15|686.39|683.99|685.47|683.07|0
1647963730000|2022-03-22 15:42:10|685.28|682.88|684.17|681.77|685.28|682.88|684.17|681.77|0
1647963740000|2022-03-22 15:42:20|683.98|681.58|683.61|681.21|683.98|681.58|682.87|680.47|0
1647963750000|2022-03-22 15:42:30|683.98|681.58|683.79|681.39|683.98|681.58|683.61|681.21|0
1647963760000|2022-03-22 15:42:40|683.98|681.58|684.17|681.77|684.17|681.77|683.98|681.58|0
1647963770000|2022-03-22 15:42:50|684.54|682.14|684.91|682.51|685.09|682.69|684.54|682.14|0
1647963780000|2022-03-22 15:43:00|685|682.6|685.09|682.69|685.09|682.69|685|682.6|0
1647963790000|2022-03-22 15:43:10|684.72|682.32|683.61|681.21|684.72|682.32|683.61|681.21|0
1647963800000|2022-03-22 15:43:20|683.98|681.58|683.18|680.78|683.98|681.58|683.18|680.78|0
1647963810000|2022-03-22 15:43:30|683.09|680.69|683.55|681.15|683.74|681.34|683.09|680.69|0
1647963820000|2022-03-22 15:43:40|683.18|680.78|684.8|682.4|684.8|682.4|683.18|680.78|0
1647963830000|2022-03-22 15:43:50|683.55|681.15|683.46|681.06|683.55|681.15|683.37|680.97|0
1647963840000|2022-03-22 15:44:00|683.37|680.97|683.18|680.78|683.37|680.97|682.81|680.41|0
1647963850000|2022-03-22 15:44:10|683.55|681.15|684.3|681.9|684.3|681.9|683.55|681.15|0
1647963860000|2022-03-22 15:44:20|684.48|682.08|683.83|681.43|684.48|682.08|683.83|681.43|0
1647963870000|2022-03-22 15:44:30|683.55|681.15|683|680.6|683.55|681.15|683|680.6|0
1647963880000|2022-03-22 15:44:40|682.81|680.41|682.81|680.41|682.81|680.41|682.81|680.41|0
1647963890000|2022-03-22 15:44:50|682.62|680.22|682.44|680.04|682.62|680.22|682.44|680.04|0
1647963900000|2022-03-22 15:45:00|682.25|679.85|682.44|680.04|682.44|680.04|682.25|679.85|0
1647963910000|2022-03-22 15:45:10|683|680.6|682.34|679.94|683|680.6|682.34|679.94|0
1647963920000|2022-03-22 15:45:20|682.25|679.85|681.51|679.11|682.25|679.85|681.51|679.11|0
1647963930000|2022-03-22 15:45:30|681.33|678.93|681.88|679.48|681.88|679.48|681.33|678.93|0
1647963940000|2022-03-22 15:45:40|681.7|679.3|682.62|680.22|682.62|680.22|681.7|679.3|0
1647963950000|2022-03-22 15:45:50|682.81|680.41|682.81|680.41|683|680.6|682.71|680.31|0
1647963960000|2022-03-22 15:46:00|682.62|680.22|682.81|680.41|682.81|680.41|682.62|680.22|0
1647963970000|2022-03-22 15:46:10|683|680.6|683.55|681.15|683.55|681.15|683|680.6|0
1647963980000|2022-03-22 15:46:20|683.37|680.97|683.74|681.34|683.74|681.34|683.37|680.97|0
1647963990000|2022-03-22 15:46:30|683.83|681.43|683.55|681.15|683.83|681.43|683.55|681.15|0
1647964000000|2022-03-22 15:46:40|683.64|681.24|683.74|681.34|683.74|681.34|683.64|681.24|0
1647964010000|2022-03-22 15:46:50|683.64|681.24|683.37|680.97|683.64|681.24|683.37|680.97|0
1647964020000|2022-03-22 15:47:00|683.74|681.34|683.74|681.34|683.92|681.52|683.74|681.34|0
1647964030000|2022-03-22 15:47:10|683.92|681.52|683.92|681.52|684.11|681.71|683.92|681.52|0
1647964040000|2022-03-22 15:47:20|683.74|681.34|683.92|681.52|684.11|681.71|683.74|681.34|0
1647964050000|2022-03-22 15:47:30|684.11|681.71|684.11|681.71|684.11|681.71|683.92|681.52|0
1647964060000|2022-03-22 15:47:40|684.48|682.08|684.67|682.27|684.67|682.27|684.29|681.89|0
1647964070000|2022-03-22 15:47:50|684.85|682.45|684.76|682.36|684.85|682.45|684.76|682.36|0
1647964080000|2022-03-22 15:48:00|684.67|682.27|684.48|682.08|684.85|682.45|684.48|682.08|0
1647964090000|2022-03-22 15:48:10|684.2|681.8|684.11|681.71|684.48|682.08|684.11|681.71|0
1647964100000|2022-03-22 15:48:20|683.55|681.15|683.45|681.05|683.55|681.15|683.37|680.97|0
1647964110000|2022-03-22 15:48:30|683.92|681.52|683.74|681.34|683.92|681.52|683.55|681.15|0
1647964120000|2022-03-22 15:48:40|683.92|681.52|684.29|681.89|684.29|681.89|683.92|681.52|0
1647964130000|2022-03-22 15:48:50|684.11|681.71|684.67|682.27|684.67|682.27|684.11|681.71|0
1647964140000|2022-03-22 15:49:00|684.48|682.08|684.67|682.27|684.67|682.27|684.48|682.08|0
1647964150000|2022-03-22 15:49:10|685.04|682.64|684.48|682.08|685.04|682.64|684.48|682.08|0
1647964160000|2022-03-22 15:49:20|684.29|681.89|684.48|682.08|684.48|682.08|684.29|681.89|0
1647964170000|2022-03-22 15:49:30|685.04|682.64|684.85|682.45|685.04|682.64|684.67|682.27|0
1647964180000|2022-03-22 15:49:40|685.04|682.64|685.22|682.82|685.22|682.82|685.04|682.64|0
1647964190000|2022-03-22 15:49:50|685.04|682.64|685.22|682.82|685.22|682.82|685.04|682.64|0
1647964200000|2022-03-22 15:50:00|685.41|683.01|684.85|682.45|685.41|683.01|684.85|682.45|0
1647964210000|2022-03-22 15:50:10|685.13|682.73|685.22|682.82|685.41|683.01|685.13|682.73|0
1647964220000|2022-03-22 15:50:20|684.85|682.45|685.04|682.64|685.04|682.64|684.85|682.45|0
1647964230000|2022-03-22 15:50:30|684.85|682.45|685.04|682.64|685.04|682.64|684.85|682.45|0
1647964240000|2022-03-22 15:50:40|685.22|682.82|685.04|682.64|685.59|683.19|685.04|682.64|0
1647964250000|2022-03-22 15:50:50|684.94|682.54|684.66|682.26|684.94|682.54|684.66|682.26|0
1647964260000|2022-03-22 15:51:00|684.85|682.45|685.04|682.64|685.22|682.82|684.66|682.26|0
1647964270000|2022-03-22 15:51:10|684.94|682.54|684.66|682.26|685.22|682.82|684.66|682.26|0
1647964280000|2022-03-22 15:51:20|684.85|682.45|684.66|682.26|684.85|682.45|684.48|682.08|0
1647964290000|2022-03-22 15:51:30|684.85|682.45|684.48|682.08|684.85|682.45|684.48|682.08|0
1647964300000|2022-03-22 15:51:40|684.11|681.71|684.11|681.71|684.29|681.89|684.11|681.71|0
1647964310000|2022-03-22 15:51:50|684.48|682.08|684.94|682.54|684.94|682.54|684.48|682.08|0
1647964320000|2022-03-22 15:52:00|685.04|682.64|685.04|682.64|685.04|682.64|685.04|682.64|0
1647964330000|2022-03-22 15:52:10|685.22|682.82|685.59|683.19|685.59|683.19|685.22|682.82|0
1647964340000|2022-03-22 15:52:20|685.5|683.1|685.22|682.82|685.5|683.1|685.04|682.64|0
1647964350000|2022-03-22 15:52:30|684.85|682.45|684.38|681.98|684.85|682.45|684.29|681.89|0
1647964360000|2022-03-22 15:52:40|684.11|681.71|684.01|681.61|684.29|681.89|684.01|681.61|0
1647964370000|2022-03-22 15:52:50|683.92|681.52|683.74|681.34|683.92|681.52|683.55|681.15|0
1647964380000|2022-03-22 15:53:00|684.11|681.71|683.74|681.34|684.11|681.71|683.74|681.34|0
1647964390000|2022-03-22 15:53:10|683.55|681.15|683.55|681.15|683.55|681.15|683.18|680.78|0
1647964400000|2022-03-22 15:53:20|683.73|681.33|683.73|681.33|683.73|681.33|683.73|681.33|0
1647964410000|2022-03-22 15:53:30|683.64|681.24|683.92|681.52|683.92|681.52|683.64|681.24|0
1647964420000|2022-03-22 15:53:40|684.11|681.71|684.29|681.89|684.29|681.89|684.11|681.71|0
1647964430000|2022-03-22 15:53:50|683.92|681.52|683.73|681.33|683.92|681.52|683.73|681.33|0
1647964440000|2022-03-22 15:54:00|683.92|681.52|684.66|682.26|684.66|682.26|683.92|681.52|0
1647964450000|2022-03-22 15:54:10|684.48|682.08|684.66|682.26|684.66|682.26|684.38|681.98|0
1647964460000|2022-03-22 15:54:20|684.85|682.45|684.48|682.08|684.85|682.45|684.48|682.08|0
1647964470000|2022-03-22 15:54:30|684.66|682.26|684.48|682.08|684.66|682.26|684.29|681.89|0
1647964480000|2022-03-22 15:54:40|684.75|682.35|684.85|682.45|684.85|682.45|684.75|682.35|0
1647964490000|2022-03-22 15:54:50|684.66|682.26|684.85|682.45|685.03|682.63|684.66|682.26|0
1647964500000|2022-03-22 15:55:00|685.03|682.63|685.22|682.82|685.41|683.01|685.03|682.63|0
1647964510000|2022-03-22 15:55:10|684.85|682.45|685.03|682.63|685.03|682.63|684.85|682.45|0
1647964520000|2022-03-22 15:55:20|685.12|682.72|685.41|683.01|685.41|683.01|685.12|682.72|0
1647964530000|2022-03-22 15:55:30|685.22|682.82|685.31|682.91|685.41|683.01|685.22|682.82|0
1647964540000|2022-03-22 15:55:40|685.41|683.01|685.59|683.19|685.59|683.19|685.41|683.01|0
1647964550000|2022-03-22 15:55:50|685.41|683.01|685.41|683.01|685.41|683.01|685.41|683.01|0
1647964560000|2022-03-22 15:56:00|685.31|682.91|685.03|682.63|685.41|683.01|685.03|682.63|0
1647964570000|2022-03-22 15:56:10|684.85|682.45|685.03|682.63|685.03|682.63|684.85|682.45|0
1647964580000|2022-03-22 15:56:20|684.85|682.45|685.03|682.63|685.03|682.63|684.75|682.35|0
1647964590000|2022-03-22 15:56:30|685.22|682.82|685.03|682.63|685.22|682.82|685.03|682.63|0
1647964600000|2022-03-22 15:56:40|685.31|682.91|685.03|682.63|685.41|683.01|685.03|682.63|0
1647964610000|2022-03-22 15:56:50|684.85|682.45|684.66|682.26|684.85|682.45|684.66|682.26|0
1647964620000|2022-03-22 15:57:00|684.85|682.45|684.85|682.45|685.03|682.63|684.85|682.45|0
1647964630000|2022-03-22 15:57:10|684.48|682.08|684.29|681.89|684.48|682.08|684.29|681.89|0
1647964640000|2022-03-22 15:57:20|684.48|682.08|684.48|682.08|684.66|682.26|684.48|682.08|0
1647964650000|2022-03-22 15:57:30|684.29|681.89|684.85|682.45|684.85|682.45|684.29|681.89|0
1647964660000|2022-03-22 15:57:40|684.75|682.35|684.1|681.7|684.75|682.35|684.1|681.7|0
1647964670000|2022-03-22 15:57:50|684.29|681.89|683.73|681.33|684.29|681.89|683.73|681.33|0
1647964680000|2022-03-22 15:58:00|683.55|681.15|683.36|680.96|683.55|681.15|683.36|680.96|0
1647964690000|2022-03-22 15:58:10|683.18|680.78|683.18|680.78|683.18|680.78|683.18|680.78|0
1647964700000|2022-03-22 15:58:20|683.36|680.96|684.29|681.89|684.56|682.16|683.18|680.78|0
1647964710000|2022-03-22 15:58:30|684.1|681.7|684.1|681.7|684.29|681.89|684.1|681.7|0
1647964720000|2022-03-22 15:58:40|683.92|681.52|683.64|681.24|683.92|681.52|683.45|681.05|0
1647964730000|2022-03-22 15:58:50|683.73|681.33|683.73|681.33|683.73|681.33|683.64|681.24|0
1647964740000|2022-03-22 15:59:00|683.92|681.52|683.92|681.52|683.92|681.52|683.55|681.15|0
1647964750000|2022-03-22 15:59:10|683.73|681.33|683.92|681.52|683.92|681.52|683.73|681.33|0
1647964760000|2022-03-22 15:59:20|684.1|681.7|683.55|681.15|684.1|681.7|683.36|680.96|0
1647964770000|2022-03-22 15:59:30|683.36|680.96|683.36|680.96|683.73|681.33|683.36|680.96|0
1647964780000|2022-03-22 15:59:40|683.55|681.15|683.73|681.33|683.92|681.52|683.55|681.15|0
1647964790000|2022-03-22 15:59:50|683.55|681.15|682.99|680.59|683.55|681.15|682.99|680.59|0
1647964800000|2022-03-22 16:00:00|683.36|680.96|682.99|680.59|683.36|680.96|682.99|680.59|0
1647964810000|2022-03-22 16:00:10|682.8|680.4|683.55|681.15|683.55|681.15|682.8|680.4|0
1647964820000|2022-03-22 16:00:20|683.36|680.96|683.73|681.33|683.73|681.33|683.36|680.96|0
1647964830000|2022-03-22 16:00:30|684.1|681.7|683.55|681.15|684.1|681.7|683.55|681.15|0
1647964840000|2022-03-22 16:00:40|683.36|680.96|682.99|680.59|683.36|680.96|682.99|680.59|0
1647964850000|2022-03-22 16:00:50|682.8|680.4|682.8|680.4|682.8|680.4|682.8|680.4|0
1647964860000|2022-03-22 16:01:00|682.62|680.22|683.55|681.15|683.55|681.15|682.62|680.22|0
1647964870000|2022-03-22 16:01:10|683.92|681.52|683.73|681.33|683.92|681.52|683.73|681.33|0
1647964880000|2022-03-22 16:01:20|683.55|681.15|683.17|680.77|683.55|681.15|683.17|680.77|0
1647964890000|2022-03-22 16:01:30|683.55|681.15|683.17|680.77|683.55|681.15|683.17|680.77|0
1647964900000|2022-03-22 16:01:40|683.08|680.68|683.17|680.77|683.17|680.77|682.99|680.59|0
1647964910000|2022-03-22 16:01:50|682.8|680.4|682.99|680.59|682.99|680.59|682.8|680.4|0
1647964920000|2022-03-22 16:02:00|682.8|680.4|682.25|679.85|682.8|680.4|682.25|679.85|0
1647964930000|2022-03-22 16:02:10|682.43|680.03|682.8|680.4|682.8|680.4|682.25|679.85|0
1647964940000|2022-03-22 16:02:20|683.17|680.77|682.99|680.59|683.17|680.77|682.8|680.4|0
1647964950000|2022-03-22 16:02:30|682.8|680.4|682.8|680.4|682.99|680.59|682.8|680.4|0
1647964960000|2022-03-22 16:02:40|682.71|680.31|682.62|680.22|682.71|680.31|682.62|680.22|0
1647964970000|2022-03-22 16:02:50|682.06|679.66|682.25|679.85|682.43|680.03|682.06|679.66|0
1647964980000|2022-03-22 16:03:00|682.62|680.22|682.43|680.03|682.62|680.22|682.43|680.03|0
1647964990000|2022-03-22 16:03:10|682.06|679.66|682.43|680.03|682.43|680.03|682.06|679.66|0
1647965000000|2022-03-22 16:03:20|682.25|679.85|682.06|679.66|682.43|680.03|682.06|679.66|0
1647965010000|2022-03-22 16:03:30|681.87|679.47|681.87|679.47|681.87|679.47|681.87|679.47|0
1647965020000|2022-03-22 16:03:40|682.06|679.66|681.87|679.47|682.06|679.66|681.69|679.29|0
1647965030000|2022-03-22 16:03:50|681.69|679.29|681.87|679.47|681.87|679.47|681.69|679.29|0
1647965040000|2022-03-22 16:04:00|681.69|679.29|681.32|678.92|681.69|679.29|681.32|678.92|0
1647965050000|2022-03-22 16:04:10|681.5|679.1|681.5|679.1|681.5|679.1|681.13|678.73|0
1647965060000|2022-03-22 16:04:20|681.69|679.29|682.25|679.85|682.25|679.85|681.5|679.1|0
1647965070000|2022-03-22 16:04:30|681.69|679.29|681.5|679.1|681.69|679.29|681.5|679.1|0
1647965080000|2022-03-22 16:04:40|681.87|679.47|681.96|679.56|681.96|679.56|681.87|679.47|0
1647965090000|2022-03-22 16:04:50|682.43|680.03|682.43|680.03|682.43|680.03|682.33|679.93|0
1647965100000|2022-03-22 16:05:00|682.25|679.85|683.36|680.96|683.36|680.96|682.25|679.85|0
1647965110000|2022-03-22 16:05:10|682.99|680.59|683.73|681.33|683.73|681.33|682.99|680.59|0
1647965120000|2022-03-22 16:05:20|683.54|681.14|683.73|681.33|683.92|681.52|683.54|681.14|0
1647965130000|2022-03-22 16:05:30|683.92|681.52|683.92|681.52|684.29|681.89|683.92|681.52|0
1647965140000|2022-03-22 16:05:40|684.29|681.89|684.19|681.79|684.29|681.89|684.1|681.7|0
1647965150000|2022-03-22 16:05:50|684.47|682.07|684.1|681.7|684.47|682.07|684.1|681.7|0
1647965160000|2022-03-22 16:06:00|684|681.6|685.03|682.63|685.03|682.63|684|681.6|0
1647965170000|2022-03-22 16:06:10|685.22|682.82|685.22|682.82|685.22|682.82|685.03|682.63|0
1647965180000|2022-03-22 16:06:20|685.03|682.63|685.03|682.63|685.03|682.63|685.03|682.63|0
1647965190000|2022-03-22 16:06:30|685.12|682.72|685.4|683|685.4|683|685.12|682.72|0
1647965200000|2022-03-22 16:06:40|685.59|683.19|685.4|683|685.59|683.19|685.4|683|0
1647965210000|2022-03-22 16:06:50|685.59|683.19|685.77|683.37|685.96|683.56|685.59|683.19|0
1647965220000|2022-03-22 16:07:00|685.59|683.19|685.59|683.19|685.59|683.19|685.4|683|0
1647965230000|2022-03-22 16:07:10|685.77|683.37|685.96|683.56|685.96|683.56|685.77|683.37|0
1647965240000|2022-03-22 16:07:20|685.77|683.37|686.14|683.74|686.23|683.83|685.77|683.37|0
1647965250000|2022-03-22 16:07:30|685.77|683.37|685.59|683.19|685.77|683.37|685.59|683.19|0
1647965260000|2022-03-22 16:07:40|685.77|683.37|685.59|683.19|685.77|683.37|685.59|683.19|0
1647965270000|2022-03-22 16:07:50|685.4|683|685.03|682.63|685.4|683|685.03|682.63|0
1647965280000|2022-03-22 16:08:00|685.22|682.82|685.03|682.63|685.22|682.82|685.03|682.63|0
1647965290000|2022-03-22 16:08:10|685.59|683.19|685.4|683|685.59|683.19|685.21|682.81|0
1647965300000|2022-03-22 16:08:20|685.59|683.19|685.49|683.09|685.59|683.19|685.4|683|0
1647965310000|2022-03-22 16:08:30|685.77|683.37|685.4|683|685.77|683.37|685.4|683|0
1647965320000|2022-03-22 16:08:40|685.21|682.81|685.4|683|685.59|683.19|685.21|682.81|0
1647965330000|2022-03-22 16:08:50|685.59|683.19|685.03|682.63|685.59|683.19|685.03|682.63|0
1647965340000|2022-03-22 16:09:00|685.12|682.72|684.66|682.26|685.12|682.72|684.66|682.26|0
1647965350000|2022-03-22 16:09:10|684.47|682.07|684.47|682.07|684.47|682.07|684.47|682.07|0
1647965360000|2022-03-22 16:09:20|684.66|682.26|684.66|682.26|684.66|682.26|684.66|682.26|0
1647965370000|2022-03-22 16:09:30|684.29|681.89|684.47|682.07|684.47|682.07|684.29|681.89|0
1647965380000|2022-03-22 16:09:40|684.29|681.89|684.29|681.89|684.47|682.07|684.29|681.89|0
1647965390000|2022-03-22 16:09:50|684.47|682.07|684.47|682.07|684.47|682.07|684.47|682.07|0
1647965400000|2022-03-22 16:10:00|684.29|681.89|684.29|681.89|684.47|682.07|684.29|681.89|0
1647965410000|2022-03-22 16:10:10|684.47|682.07|685.03|682.63|685.03|682.63|684.29|681.89|0
1647965420000|2022-03-22 16:10:20|685.21|682.81|684.84|682.44|685.59|683.19|684.84|682.44|0
1647965430000|2022-03-22 16:10:30|684.66|682.26|684.47|682.07|684.66|682.26|684.47|682.07|0
1647965440000|2022-03-22 16:10:40|684.37|681.97|684.47|682.07|684.56|682.16|684.37|681.97|0
1647965450000|2022-03-22 16:10:50|684.28|681.88|684.28|681.88|684.47|682.07|684.28|681.88|0
1647965460000|2022-03-22 16:11:00|684.66|682.26|684.66|682.26|684.84|682.44|684.66|682.26|0
1647965470000|2022-03-22 16:11:10|684.37|681.97|684.1|681.7|684.37|681.97|684.1|681.7|0
1647965480000|2022-03-22 16:11:20|684.28|681.88|684.19|681.79|684.28|681.88|684.1|681.7|0
1647965490000|2022-03-22 16:11:30|684.28|681.88|684.47|682.07|684.47|682.07|684.28|681.88|0
1647965500000|2022-03-22 16:11:40|684.28|681.88|684.28|681.88|684.28|681.88|683.91|681.51|0
1647965510000|2022-03-22 16:11:50|683.91|681.51|683.91|681.51|684.1|681.7|683.91|681.51|0
1647965520000|2022-03-22 16:12:00|683.36|680.96|683.54|681.14|683.54|681.14|683.36|680.96|0
1647965530000|2022-03-22 16:12:10|682.98|680.58|682.8|680.4|683.17|680.77|682.61|680.21|0
1647965540000|2022-03-22 16:12:20|682.98|680.58|683.73|681.33|683.73|681.33|682.98|680.58|0
1647965550000|2022-03-22 16:12:30|683.63|681.23|683.54|681.14|683.91|681.51|683.54|681.14|0
1647965560000|2022-03-22 16:12:40|683.36|680.96|683.54|681.14|683.73|681.33|683.36|680.96|0
1647965570000|2022-03-22 16:12:50|683.36|680.96|683.36|680.96|683.36|680.96|683.36|680.96|0
1647965580000|2022-03-22 16:13:00|683.54|681.14|682.98|680.58|683.54|681.14|682.98|680.58|0
1647965590000|2022-03-22 16:13:10|682.8|680.4|682.7|680.3|682.98|680.58|682.7|680.3|0
1647965600000|2022-03-22 16:13:20|682.8|680.4|683.36|680.96|683.36|680.96|682.8|680.4|0
1647965610000|2022-03-22 16:13:30|683.44|681.04|683.07|680.67|683.44|681.04|683.07|680.67|0
1647965620000|2022-03-22 16:13:40|682.98|680.58|683.36|680.96|683.36|680.96|682.98|680.58|0
1647965630000|2022-03-22 16:13:50|683.54|681.14|683.17|680.77|683.54|681.14|683.17|680.77|0
1647965640000|2022-03-22 16:14:00|683.36|680.96|683.54|681.14|683.54|681.14|683.36|680.96|0
1647965650000|2022-03-22 16:14:10|683.35|680.95|683.35|680.95|683.35|680.95|683.07|680.67|0
1647965660000|2022-03-22 16:14:20|683.54|681.14|683.44|681.04|683.54|681.14|683.35|680.95|0
1647965670000|2022-03-22 16:14:30|683.35|680.95|683.73|681.33|683.73|681.33|683.35|680.95|0
1647965680000|2022-03-22 16:14:40|683.35|680.95|682.98|680.58|683.54|681.14|682.98|680.58|0
1647965690000|2022-03-22 16:14:50|683.54|681.14|683.73|681.33|683.73|681.33|683.54|681.14|0
1647965700000|2022-03-22 16:15:00|683.54|681.14|683.73|681.33|683.73|681.33|683.54|681.14|0
1647965710000|2022-03-22 16:15:10|683.91|681.51|684.28|681.88|684.28|681.88|683.91|681.51|0
1647965720000|2022-03-22 16:15:20|684.1|681.7|682.98|680.58|684.1|681.7|682.98|680.58|0
1647965730000|2022-03-22 16:15:30|682.89|680.49|682.8|680.4|682.89|680.49|682.8|680.4|0
1647965740000|2022-03-22 16:15:40|682.7|680.3|682.43|680.03|682.7|680.3|682.43|680.03|0
1647965760000|2022-03-22 16:16:00|682.61|680.21|682.8|680.4|682.8|680.4|682.43|680.03|0
1647965770000|2022-03-22 16:16:10|682.61|680.21|682.61|680.21|682.61|680.21|682.61|680.21|0
1647965780000|2022-03-22 16:16:20|682.43|680.03|682.98|680.58|682.98|680.58|682.43|680.03|0
1647965790000|2022-03-22 16:16:30|683.17|680.77|683.17|680.77|683.17|680.77|683.17|680.77|0
1647965800000|2022-03-22 16:16:40|682.98|680.58|682.8|680.4|682.98|680.58|682.8|680.4|0
1647965810000|2022-03-22 16:16:50|682.98|680.58|682.8|680.4|682.98|680.58|682.8|680.4|0
1647965820000|2022-03-22 16:17:00|682.98|680.58|682.7|680.3|682.98|680.58|682.7|680.3|0
1647965830000|2022-03-22 16:17:10|682.61|680.21|682.24|679.84|682.61|680.21|682.24|679.84|0
1647965840000|2022-03-22 16:17:20|682.43|680.03|682.43|680.03|682.43|680.03|682.24|679.84|0
1647965850000|2022-03-22 16:17:30|682.24|679.84|682.05|679.65|682.24|679.84|682.05|679.65|0
1647965860000|2022-03-22 16:17:40|682.8|680.4|682.7|680.3|682.8|680.4|682.43|680.03|0
1647965870000|2022-03-22 16:17:50|682.8|680.4|682.8|680.4|682.8|680.4|682.61|680.21|0
1647965880000|2022-03-22 16:18:00|682.98|680.58|682.43|680.03|682.98|680.58|682.43|680.03|0
1647965890000|2022-03-22 16:18:10|682.05|679.65|681.68|679.28|682.05|679.65|681.68|679.28|0
1647965900000|2022-03-22 16:18:20|681.13|678.73|681.13|678.73|681.13|678.73|681.13|678.73|0
1647965910000|2022-03-22 16:18:30|681.31|678.91|682.43|680.03|682.43|680.03|681.31|678.91|0
1647965920000|2022-03-22 16:18:40|682.33|679.93|682.24|679.84|682.33|679.93|682.05|679.65|0
1647965930000|2022-03-22 16:18:50|682.43|680.03|682.8|680.4|682.8|680.4|682.43|680.03|0
1647965940000|2022-03-22 16:19:00|682.98|680.58|683.17|680.77|683.17|680.77|682.98|680.58|0
1647965960000|2022-03-22 16:19:20|683.54|681.14|683.72|681.32|683.72|681.32|683.54|681.14|0
1647965970000|2022-03-22 16:19:30|683.35|680.95|683.17|680.77|683.35|680.95|682.98|680.58|0
1647965980000|2022-03-22 16:19:40|683.07|680.67|682.98|680.58|683.07|680.67|682.61|680.21|0
1647965990000|2022-03-22 16:19:50|682.8|680.4|682.8|680.4|682.8|680.4|682.61|680.21|0
1647966000000|2022-03-22 16:20:00|682.61|680.21|682.61|680.21|682.98|680.58|682.61|680.21|0
1647966010000|2022-03-22 16:20:10|682.24|679.84|682.61|680.21|682.61|680.21|682.24|679.84|0
1647966020000|2022-03-22 16:20:20|682.42|680.02|682.24|679.84|682.42|680.02|682.24|679.84|0
1647966030000|2022-03-22 16:20:30|681.87|679.47|682.24|679.84|682.24|679.84|681.87|679.47|0
1647966040000|2022-03-22 16:20:40|682.05|679.65|682.05|679.65|682.05|679.65|681.87|679.47|0
1647966050000|2022-03-22 16:20:50|682.24|679.84|682.24|679.84|682.24|679.84|682.05|679.65|0
1647966060000|2022-03-22 16:21:00|682.14|679.74|682.33|679.93|682.42|680.02|682.14|679.74|0
1647966070000|2022-03-22 16:21:10|682.05|679.65|681.5|679.1|682.24|679.84|681.5|679.1|0
1647966080000|2022-03-22 16:21:20|681.4|679|680.94|678.54|681.4|679|680.94|678.54|0
1647966090000|2022-03-22 16:21:30|681.31|678.91|681.03|678.63|681.31|678.91|680.94|678.54|0
1647966100000|2022-03-22 16:21:40|680.94|678.54|680.57|678.17|680.94|678.54|680.57|678.17|0
1647966110000|2022-03-22 16:21:50|680.2|677.8|680.01|677.61|680.2|677.8|680.01|677.61|0
1647966120000|2022-03-22 16:22:00|679.83|677.43|679.83|677.43|679.83|677.43|679.46|677.06|0
1647966130000|2022-03-22 16:22:10|679.64|677.24|679.27|676.87|679.64|677.24|679.27|676.87|0
1647966140000|2022-03-22 16:22:20|679.09|676.69|679.09|676.69|679.09|676.69|679.09|676.69|0
1647966150000|2022-03-22 16:22:30|679.27|676.87|678.9|676.5|679.27|676.87|678.9|676.5|0
1647966160000|2022-03-22 16:22:40|678.72|676.32|678.53|676.13|678.72|676.32|678.53|676.13|0
1647966170000|2022-03-22 16:22:50|677.79|675.39|677.98|675.58|677.98|675.58|677.79|675.39|0
1647966180000|2022-03-22 16:23:00|677.79|675.39|677.32|674.92|677.79|675.39|677.32|674.92|0
1647966190000|2022-03-22 16:23:10|677.79|675.39|678.35|675.95|678.35|675.95|677.79|675.39|0
1647966200000|2022-03-22 16:23:20|678.9|676.5|679.09|676.69|679.09|676.69|678.9|676.5|0
1647966210000|2022-03-22 16:23:30|679.27|676.87|679.09|676.69|679.27|676.87|678.53|676.13|0
1647966220000|2022-03-22 16:23:40|678.99|676.59|678.9|676.5|678.99|676.59|678.72|676.32|0
1647966230000|2022-03-22 16:23:50|679.09|676.69|679.09|676.69|679.09|676.69|679.09|676.69|0
1647966240000|2022-03-22 16:24:00|679.27|676.87|679.09|676.69|679.27|676.87|679.09|676.69|0
1647966250000|2022-03-22 16:24:10|679.27|676.87|679.18|676.78|679.27|676.87|679.09|676.69|0
1647966260000|2022-03-22 16:24:20|679.09|676.69|678.9|676.5|679.09|676.69|678.72|676.32|0
1647966270000|2022-03-22 16:24:30|679.36|676.96|679.64|677.24|679.64|677.24|679.27|676.87|0
1647966280000|2022-03-22 16:24:40|679.55|677.15|679.83|677.43|679.83|677.43|679.55|677.15|0
1647966290000|2022-03-22 16:24:50|679.92|677.52|679.83|677.43|679.92|677.52|679.83|677.43|0
1647966300000|2022-03-22 16:25:00|679.64|677.24|679.46|677.06|680.01|677.61|679.46|677.06|0
1647966310000|2022-03-22 16:25:10|679.27|676.87|679.64|677.24|679.83|677.43|679.27|676.87|0
1647966320000|2022-03-22 16:25:20|679.46|677.06|679.46|677.06|679.46|677.06|679.46|677.06|0
1647966330000|2022-03-22 16:25:30|679.27|676.87|679.46|677.06|679.46|677.06|679.27|676.87|0
1647966340000|2022-03-22 16:25:40|679.27|676.87|679.27|676.87|679.27|676.87|679.27|676.87|0
1647966350000|2022-03-22 16:25:50|679.09|676.69|679.46|677.06|679.46|677.06|679.09|676.69|0
1647966360000|2022-03-22 16:26:00|679.09|676.69|679.09|676.69|679.09|676.69|679.09|676.69|0
1647966370000|2022-03-22 16:26:10|679.17|676.77|679.27|676.87|679.27|676.87|679.17|676.77|0
1647966380000|2022-03-22 16:26:20|678.9|676.5|678.72|676.32|678.9|676.5|678.72|676.32|0
1647966390000|2022-03-22 16:26:30|678.53|676.13|678.34|675.94|678.53|676.13|678.34|675.94|0
1647966400000|2022-03-22 16:26:40|678.16|675.76|678.16|675.76|678.34|675.94|678.16|675.76|0
1647966410000|2022-03-22 16:26:50|677.79|675.39|677.97|675.57|677.97|675.57|677.6|675.2|0
1647966420000|2022-03-22 16:27:00|678.16|675.76|677.79|675.39|678.16|675.76|677.79|675.39|0
1647966430000|2022-03-22 16:27:10|677.6|675.2|677.97|675.57|677.97|675.57|677.6|675.2|0
1647966440000|2022-03-22 16:27:20|678.16|675.76|676.99|674.59|678.53|676.13|676.99|674.59|0
1647966450000|2022-03-22 16:27:30|676.81|674.41|676.44|674.04|676.81|674.41|676.44|674.04|0
1647966460000|2022-03-22 16:27:40|676.25|673.85|676.44|674.04|676.44|674.04|676.25|673.85|0
1647966470000|2022-03-22 16:27:50|676.25|673.85|676.81|674.41|676.99|674.59|676.25|673.85|0
1647966480000|2022-03-22 16:28:00|677.08|674.68|677.55|675.15|677.55|675.15|677.08|674.68|0
1647966490000|2022-03-22 16:28:10|677.73|675.33|677.36|674.96|677.73|675.33|677.36|674.96|0
1647966500000|2022-03-22 16:28:20|677.73|675.33|677.18|674.78|677.73|675.33|677.18|674.78|0
1647966510000|2022-03-22 16:28:30|677.36|674.96|677.55|675.15|677.55|675.15|677.36|674.96|0
1647966520000|2022-03-22 16:28:40|677.45|675.05|677.18|674.78|677.45|675.05|677.18|674.78|0
1647966530000|2022-03-22 16:28:50|677.36|674.96|677.45|675.05|677.55|675.15|677.36|674.96|0
1647966540000|2022-03-22 16:29:00|677.73|675.33|677.92|675.52|677.92|675.52|677.55|675.15|0
1647966550000|2022-03-22 16:29:10|678.1|675.7|677.73|675.33|678.1|675.7|677.55|675.15|0
1647966560000|2022-03-22 16:29:20|677.55|675.15|677.55|675.15|677.55|675.15|677.55|675.15|0
1647966570000|2022-03-22 16:29:30|677.36|674.96|678.1|675.7|678.1|675.7|677.36|674.96|0
1647966580000|2022-03-22 16:29:40|677.92|675.52|678.29|675.89|678.29|675.89|677.92|675.52|0
1647966590000|2022-03-22 16:29:50|678.1|675.7|677.55|675.15|678.1|675.7|677.55|675.15|0
1647966600000|2022-03-22 16:30:00|677.18|674.78|676.99|674.59|677.18|674.78|676.99|674.59|0
1647966610000|2022-03-22 16:30:10|676.81|674.41|677.36|674.96|677.36|674.96|676.81|674.41|0
1647966620000|2022-03-22 16:30:20|676.99|674.59|676.62|674.22|676.99|674.59|676.62|674.22|0
1647966630000|2022-03-22 16:30:30|675.88|673.48|676.62|674.22|676.62|674.22|675.88|673.48|0
1647966640000|2022-03-22 16:30:40|676.25|673.85|676.25|673.85|676.25|673.85|676.25|673.85|0
1647966650000|2022-03-22 16:30:50|676.07|673.67|676.07|673.67|676.07|673.67|675.88|673.48|0
1647966660000|2022-03-22 16:31:00|676.25|673.85|676.44|674.04|676.81|674.41|676.25|673.85|0
1647966670000|2022-03-22 16:31:10|676.25|673.85|675.7|673.3|676.25|673.85|675.51|673.11|0
1647966680000|2022-03-22 16:31:20|675.51|673.11|675.33|672.93|675.51|673.11|675.33|672.93|0
1647966690000|2022-03-22 16:31:30|675.51|673.11|675.51|673.11|675.51|673.11|675.14|672.74|0
1647966700000|2022-03-22 16:31:40|675.7|673.3|675.7|673.3|675.7|673.3|675.7|673.3|0
1647966710000|2022-03-22 16:31:50|675.51|673.11|675.7|673.3|675.7|673.3|675.51|673.11|0
1647966720000|2022-03-22 16:32:00|675.6|673.2|676.07|673.67|676.07|673.67|675.6|673.2|0
1647966730000|2022-03-22 16:32:10|676.25|673.85|676.25|673.85|676.25|673.85|676.07|673.67|0
1647966740000|2022-03-22 16:32:20|676.44|674.04|676.44|674.04|676.44|674.04|676.25|673.85|0
1647966750000|2022-03-22 16:32:30|676.62|674.22|676.25|673.85|676.62|674.22|676.25|673.85|0
1647966760000|2022-03-22 16:32:40|676.44|674.04|676.43|674.03|676.52|674.12|676.25|673.85|0
1647966770000|2022-03-22 16:32:50|676.25|673.85|675.88|673.48|676.25|673.85|675.88|673.48|0
1647966780000|2022-03-22 16:33:00|676.06|673.66|675.69|673.29|676.06|673.66|675.69|673.29|0
1647966790000|2022-03-22 16:33:10|675.51|673.11|675.88|673.48|675.88|673.48|675.51|673.11|0
1647966800000|2022-03-22 16:33:20|675.69|673.29|675.69|673.29|675.69|673.29|675.69|673.29|0
1647966810000|2022-03-22 16:33:30|675.88|673.48|676.25|673.85|676.25|673.85|675.88|673.48|0
1647966820000|2022-03-22 16:33:40|676.43|674.03|676.43|674.03|676.43|674.03|676.43|674.03|0
1647966830000|2022-03-22 16:33:50|676.25|673.85|676.34|673.94|676.62|674.22|676.25|673.85|0
1647966840000|2022-03-22 16:34:00|676.15|673.75|676.43|674.03|676.43|674.03|676.15|673.75|0
1647966850000|2022-03-22 16:34:10|676.62|674.22|676.06|673.66|676.62|674.22|676.06|673.66|0
1647966860000|2022-03-22 16:34:20|676.34|673.94|676.06|673.66|676.34|673.94|676.06|673.66|0
1647966870000|2022-03-22 16:34:30|676.25|673.85|676.06|673.66|676.25|673.85|675.88|673.48|0
1647966880000|2022-03-22 16:34:40|676.25|673.85|677.17|674.77|677.17|674.77|676.25|673.85|0
1647966890000|2022-03-22 16:34:50|676.99|674.59|678|675.6|678|675.6|676.99|674.59|0
1647966900000|2022-03-22 16:35:00|678.29|675.89|679.21|676.81|679.4|677|678.29|675.89|0
1647966910000|2022-03-22 16:35:10|679.4|677|679.95|677.55|679.95|677.55|679.4|677|0
1647966920000|2022-03-22 16:35:20|680.14|677.74|680.14|677.74|680.14|677.74|679.95|677.55|0
1647966930000|2022-03-22 16:35:30|680.51|678.11|679.4|677|680.51|678.11|679.03|676.63|0
1647966940000|2022-03-22 16:35:40|679.77|677.37|679.4|677|679.95|677.55|679.4|677|0
1647966950000|2022-03-22 16:35:50|679.58|677.18|679.4|677|679.58|677.18|679.4|677|0
1647966960000|2022-03-22 16:36:00|679.77|677.37|679.77|677.37|679.77|677.37|679.58|677.18|0
1647966970000|2022-03-22 16:36:10|679.95|677.55|679.86|677.46|680.14|677.74|679.86|677.46|0
1647966980000|2022-03-22 16:36:20|679.77|677.37|679.95|677.55|680.14|677.74|679.77|677.37|0
1647966990000|2022-03-22 16:36:30|679.77|677.37|679.77|677.37|679.77|677.37|679.77|677.37|0
1647967000000|2022-03-22 16:36:40|679.95|677.55|680.14|677.74|680.14|677.74|679.95|677.55|0
1647967010000|2022-03-22 16:36:50|679.95|677.55|679.95|677.55|680.14|677.74|679.95|677.55|0
1647967020000|2022-03-22 16:37:00|680.14|677.74|680.14|677.74|680.14|677.74|679.95|677.55|0
1647967030000|2022-03-22 16:37:10|680.04|677.64|679.4|677|680.04|677.64|679.4|677|0
1647967040000|2022-03-22 16:37:20|679.21|676.81|679.03|676.63|679.21|676.81|679.03|676.63|0
1647967050000|2022-03-22 16:37:30|679.21|676.81|679.21|676.81|679.21|676.81|679.03|676.63|0
1647967060000|2022-03-22 16:37:40|679.4|677|679.21|676.81|679.58|677.18|679.21|676.81|0
1647967070000|2022-03-22 16:37:50|679.4|677|679.4|677|679.4|677|679.4|677|0
1647967080000|2022-03-22 16:38:00|679.03|676.63|678.84|676.44|679.03|676.63|678.66|676.26|0
1647967090000|2022-03-22 16:38:10|678.93|676.53|678.28|675.88|678.93|676.53|678.28|675.88|0
1647967110000|2022-03-22 16:38:30|678.66|676.26|679.21|676.81|679.21|676.81|678.66|676.26|0
1647967120000|2022-03-22 16:38:40|679.03|676.63|678.84|676.44|679.21|676.81|678.84|676.44|0
1647967140000|2022-03-22 16:39:00|678.47|676.07|678.28|675.88|678.47|676.07|678.28|675.88|0
1647967150000|2022-03-22 16:39:10|678.19|675.79|678.28|675.88|678.28|675.88|678|675.6|0
1647967160000|2022-03-22 16:39:20|678.1|675.7|678.28|675.88|678.28|675.88|678.1|675.7|0
1647967170000|2022-03-22 16:39:30|678.84|676.44|678.84|676.44|678.84|676.44|678.65|676.25|0
1647967180000|2022-03-22 16:39:40|679.03|676.63|679.03|676.63|679.03|676.63|679.03|676.63|0
1647967190000|2022-03-22 16:39:50|679.21|676.81|679.21|676.81|679.21|676.81|679.21|676.81|0
1647967200000|2022-03-22 16:40:00|679.03|676.63|679.21|676.81|679.21|676.81|679.03|676.63|0
1647967210000|2022-03-22 16:40:10|679.03|676.63|679.58|677.18|679.58|677.18|679.03|676.63|0
1647967220000|2022-03-22 16:40:20|679.4|677|679.58|677.18|679.58|677.18|679.4|677|0
1647967230000|2022-03-22 16:40:30|679.4|677|678.84|676.44|679.4|677|678.84|676.44|0
1647967240000|2022-03-22 16:40:40|678.65|676.25|678.65|676.25|678.65|676.25|678.47|676.07|0
1647967250000|2022-03-22 16:40:50|678.47|676.07|679.03|676.63|679.03|676.63|678.47|676.07|0
1647967260000|2022-03-22 16:41:00|679.21|676.81|679.21|676.81|679.48|677.08|679.21|676.81|0
1647967270000|2022-03-22 16:41:10|679.11|676.71|679.58|677.18|679.58|677.18|679.11|676.71|0
1647967280000|2022-03-22 16:41:20|679.4|677|679.4|677|679.58|677.18|679.4|677|0
1647967290000|2022-03-22 16:41:30|679.58|677.18|679.95|677.55|679.95|677.55|679.58|677.18|0
1647967300000|2022-03-22 16:41:40|680.14|677.74|680.14|677.74|680.14|677.74|680.14|677.74|0
1647967310000|2022-03-22 16:41:50|680.69|678.29|680.32|677.92|680.69|678.29|680.32|677.92|0
1647967320000|2022-03-22 16:42:00|680.51|678.11|679.21|676.81|680.51|678.11|679.21|676.81|0
1647967330000|2022-03-22 16:42:10|679.02|676.62|678.65|676.25|679.02|676.62|678.65|676.25|0
1647967340000|2022-03-22 16:42:20|678.28|675.88|677.91|675.51|678.47|676.07|677.73|675.33|0
1647967350000|2022-03-22 16:42:30|678|675.6|677.91|675.51|678|675.6|677.91|675.51|0
1647967360000|2022-03-22 16:42:40|678.1|675.7|678.1|675.7|678.28|675.88|678.1|675.7|0
1647967370000|2022-03-22 16:42:50|677.91|675.51|677.54|675.14|677.91|675.51|677.54|675.14|0
1647967380000|2022-03-22 16:43:00|677.91|675.51|677.36|674.96|677.91|675.51|677.36|674.96|0
1647967390000|2022-03-22 16:43:10|677.17|674.77|676.99|674.59|677.36|674.96|676.99|674.59|0
1647967400000|2022-03-22 16:43:20|676.62|674.22|676.8|674.4|676.8|674.4|676.43|674.03|0
1647967410000|2022-03-22 16:43:30|676.99|674.59|677.17|674.77|677.17|674.77|676.8|674.4|0
1647967420000|2022-03-22 16:43:40|676.99|674.59|677.17|674.77|677.17|674.77|676.99|674.59|0
1647967430000|2022-03-22 16:43:50|677.54|675.14|677.82|675.42|677.91|675.51|677.54|675.14|0
1647967440000|2022-03-22 16:44:00|677.91|675.51|678.47|676.07|678.47|676.07|677.91|675.51|0
1647967450000|2022-03-22 16:44:10|678.1|675.7|679.02|676.62|679.02|676.62|678.1|675.7|0
1647967460000|2022-03-22 16:44:20|678.84|676.44|679.21|676.81|679.21|676.81|678.65|676.25|0
1647967470000|2022-03-22 16:44:30|679.02|676.62|678.65|676.25|679.21|676.81|678.65|676.25|0
1647967480000|2022-03-22 16:44:40|678.47|676.07|677.91|675.51|678.47|676.07|677.91|675.51|0
1647967490000|2022-03-22 16:44:50|678.28|675.88|678.28|675.88|678.37|675.97|678.28|675.88|0
1647967500000|2022-03-22 16:45:00|678.1|675.7|677.36|674.96|678.1|675.7|677.36|674.96|0
1647967510000|2022-03-22 16:45:10|676.99|674.59|677.54|675.14|677.54|675.14|676.99|674.59|0
1647967520000|2022-03-22 16:45:20|677.73|675.33|677.91|675.51|677.91|675.51|677.54|675.14|0
1647967530000|2022-03-22 16:45:30|677.73|675.33|677.91|675.51|678.1|675.7|677.73|675.33|0
1647967540000|2022-03-22 16:45:40|678.28|675.88|678.28|675.88|678.28|675.88|678.28|675.88|0
1647967550000|2022-03-22 16:45:50|678.47|676.07|678.65|676.25|678.65|676.25|678.28|675.88|0
1647967560000|2022-03-22 16:46:00|678.84|676.44|678.47|676.07|678.84|676.44|678.47|676.07|0
1647967570000|2022-03-22 16:46:10|678.65|676.25|678.65|676.25|678.65|676.25|678.47|676.07|0
1647967580000|2022-03-22 16:46:20|678.84|676.44|677.73|675.33|678.84|676.44|677.54|675.14|0
1647967590000|2022-03-22 16:46:30|678.1|675.7|677.91|675.51|678.1|675.7|677.91|675.51|0
1647967600000|2022-03-22 16:46:40|678.65|676.25|678.65|676.25|678.65|676.25|678.47|676.07|0
1647967610000|2022-03-22 16:46:50|678.84|676.44|678.84|676.44|678.84|676.44|678.74|676.34|0
1647967620000|2022-03-22 16:47:00|678.56|676.16|679.21|676.81|679.21|676.81|678.56|676.16|0
1647967630000|2022-03-22 16:47:10|679.39|676.99|679.21|676.81|679.58|677.18|679.21|676.81|0
1647967640000|2022-03-22 16:47:20|679.02|676.62|679.21|676.81|679.21|676.81|679.02|676.62|0
1647967650000|2022-03-22 16:47:30|679.3|676.9|679.21|676.81|679.3|676.9|679.21|676.81|0
1647967660000|2022-03-22 16:47:40|679.39|676.99|679.39|676.99|679.39|676.99|679.39|676.99|0
1647967670000|2022-03-22 16:47:50|679.3|676.9|679.58|677.18|679.58|677.18|679.3|676.9|0
1647967680000|2022-03-22 16:48:00|679.76|677.36|679.21|676.81|679.76|677.36|679.02|676.62|0
1647967690000|2022-03-22 16:48:10|679.58|677.18|679.76|677.36|679.76|677.36|679.58|677.18|0
1647967700000|2022-03-22 16:48:20|679.95|677.55|679.58|677.18|679.95|677.55|679.58|677.18|0
1647967710000|2022-03-22 16:48:30|679.48|677.08|679.02|676.62|679.48|677.08|679.02|676.62|0
1647967720000|2022-03-22 16:48:40|679.58|677.18|680.51|678.11|680.51|678.11|679.58|677.18|0
1647967730000|2022-03-22 16:48:50|680.32|677.92|679.95|677.55|680.51|678.11|679.95|677.55|0
1647967740000|2022-03-22 16:49:00|679.76|677.36|679.21|676.81|679.76|677.36|679.02|676.62|0
1647967750000|2022-03-22 16:49:10|679.02|676.62|679.76|677.36|679.76|677.36|679.02|676.62|0
1647967760000|2022-03-22 16:49:20|679.67|677.27|679.76|677.36|679.76|677.36|679.67|677.27|0
1647967770000|2022-03-22 16:49:30|679.95|677.55|680.13|677.73|680.13|677.73|679.95|677.55|0
1647967780000|2022-03-22 16:49:40|680.32|677.92|680.13|677.73|680.32|677.92|680.13|677.73|0
1647967790000|2022-03-22 16:49:50|680.51|678.11|680.51|678.11|680.51|678.11|680.51|678.11|0
1647967800000|2022-03-22 16:50:00|680.69|678.29|681.25|678.85|681.25|678.85|680.69|678.29|0
1647967810000|2022-03-22 16:50:10|681.43|679.03|680.88|678.48|681.43|679.03|680.88|678.48|0
1647967820000|2022-03-22 16:50:20|681.25|678.85|681.62|679.22|681.62|679.22|681.25|678.85|0
1647967830000|2022-03-22 16:50:30|681.99|679.59|681.8|679.4|681.99|679.59|681.62|679.22|0
1647967840000|2022-03-22 16:50:40|681.62|679.22|681.8|679.4|681.99|679.59|681.62|679.22|0
1647967850000|2022-03-22 16:50:50|681.99|679.59|682.55|680.15|682.55|680.15|681.99|679.59|0
1647967860000|2022-03-22 16:51:00|682.73|680.33|682.36|679.96|682.73|680.33|682.36|679.96|0
1647967870000|2022-03-22 16:51:10|682.55|680.15|682.36|679.96|682.55|680.15|682.36|679.96|0
1647967880000|2022-03-22 16:51:20|682.55|680.15|681.99|679.59|682.55|680.15|681.99|679.59|0
1647967890000|2022-03-22 16:51:30|682.18|679.78|682.18|679.78|682.55|680.15|682.18|679.78|0
1647967900000|2022-03-22 16:51:40|682.55|680.15|682.36|679.96|682.55|680.15|682.18|679.78|0
1647967910000|2022-03-22 16:51:50|682.55|680.15|682.55|680.15|682.55|680.15|682.55|680.15|0
1647967920000|2022-03-22 16:52:00|682.36|679.96|682.73|680.33|682.73|680.33|682.36|679.96|0
1647967930000|2022-03-22 16:52:10|682.92|680.52|682.36|679.96|682.92|680.52|682.17|679.77|0
1647967940000|2022-03-22 16:52:20|682.17|679.77|681.8|679.4|682.17|679.77|681.8|679.4|0
1647967950000|2022-03-22 16:52:30|681.99|679.59|681.99|679.59|681.99|679.59|681.99|679.59|0
1647967960000|2022-03-22 16:52:40|682.36|679.96|682.55|680.15|682.64|680.24|682.36|679.96|0
1647967970000|2022-03-22 16:52:50|682.36|679.96|682.55|680.15|682.64|680.24|682.36|679.96|0
1647967980000|2022-03-22 16:53:00|682.73|680.33|682.92|680.52|682.92|680.52|682.73|680.33|0
1647967990000|2022-03-22 16:53:10|683.1|680.7|682.73|680.33|683.1|680.7|682.73|680.33|0
1647968000000|2022-03-22 16:53:20|682.92|680.52|682.92|680.52|682.92|680.52|682.92|680.52|0
1647968010000|2022-03-22 16:53:30|682.73|680.33|682.73|680.33|682.73|680.33|682.73|680.33|0
1647968020000|2022-03-22 16:53:40|682.63|680.23|682.92|680.52|682.92|680.52|682.63|680.23|0
1647968030000|2022-03-22 16:53:50|683.1|680.7|683.29|680.89|683.29|680.89|683.1|680.7|0
1647968040000|2022-03-22 16:54:00|682.92|680.52|682.73|680.33|683.1|680.7|682.73|680.33|0
1647968050000|2022-03-22 16:54:10|682.55|680.15|682.92|680.52|682.92|680.52|682.55|680.15|0
1647968060000|2022-03-22 16:54:20|683.1|680.7|683.66|681.26|683.66|681.26|683.1|680.7|0
1647968070000|2022-03-22 16:54:30|683.85|681.45|683.66|681.26|683.85|681.45|683.66|681.26|0
1647968080000|2022-03-22 16:54:40|684.03|681.63|683.85|681.45|684.03|681.63|683.85|681.45|0
1647968090000|2022-03-22 16:54:50|684.03|681.63|684.22|681.82|684.22|681.82|684.03|681.63|0
1647968100000|2022-03-22 16:55:00|684.03|681.63|684.03|681.63|684.03|681.63|684.03|681.63|0
1647968110000|2022-03-22 16:55:10|683.85|681.45|683.47|681.07|683.85|681.45|683.47|681.07|0
1647968120000|2022-03-22 16:55:20|683.66|681.26|683.47|681.07|683.66|681.26|683.47|681.07|0
1647968130000|2022-03-22 16:55:30|683.66|681.26|683.66|681.26|683.85|681.45|683.66|681.26|0
1647968140000|2022-03-22 16:55:40|683.47|681.07|683.1|680.7|683.47|681.07|683.1|680.7|0
1647968150000|2022-03-22 16:55:50|683.47|681.07|683.56|681.16|683.56|681.16|683.47|681.07|0
1647968160000|2022-03-22 16:56:00|683.66|681.26|684.03|681.63|684.03|681.63|683.66|681.26|0
1647968170000|2022-03-22 16:56:10|683.85|681.45|683.01|680.61|683.85|681.45|683.01|680.61|0
1647968180000|2022-03-22 16:56:20|682.92|680.52|683.29|680.89|683.29|680.89|682.92|680.52|0
1647968190000|2022-03-22 16:56:30|683.66|681.26|683.75|681.35|683.75|681.35|683.66|681.26|0
1647968200000|2022-03-22 16:56:40|683.66|681.26|683.85|681.45|683.85|681.45|683.66|681.26|0
1647968210000|2022-03-22 16:56:50|684.03|681.63|683.85|681.45|684.03|681.63|683.85|681.45|0
1647968220000|2022-03-22 16:57:00|683.66|681.26|684.03|681.63|684.03|681.63|683.66|681.26|0
1647968230000|2022-03-22 16:57:10|684.22|681.82|683.85|681.45|684.22|681.82|683.85|681.45|0
1647968240000|2022-03-22 16:57:20|683.75|681.35|683.66|681.26|683.85|681.45|683.66|681.26|0
1647968260000|2022-03-22 16:57:40|683.56|681.16|683.1|680.7|683.56|681.16|683.1|680.7|0
1647968270000|2022-03-22 16:57:50|683.29|680.89|683.66|681.26|683.66|681.26|683.29|680.89|0
1647968280000|2022-03-22 16:58:00|683.29|680.89|683.47|681.07|683.47|681.07|683.29|680.89|0
1647968290000|2022-03-22 16:58:10|683.66|681.26|683.47|681.07|683.66|681.26|683.47|681.07|0
1647968300000|2022-03-22 16:58:20|683.29|680.89|683.47|681.07|683.47|681.07|683.29|680.89|0
1647968310000|2022-03-22 16:58:30|683.66|681.26|683.66|681.26|683.84|681.44|683.66|681.26|0
1647968320000|2022-03-22 16:58:40|683.47|681.07|683.84|681.44|683.84|681.44|683.47|681.07|0
1647968330000|2022-03-22 16:58:50|684.03|681.63|684.03|681.63|684.03|681.63|683.84|681.44|0
1647968340000|2022-03-22 16:59:00|684.22|681.82|684.4|682|684.4|682|684.22|681.82|0
1647968350000|2022-03-22 16:59:10|684.22|681.82|684.4|682|684.4|682|684.22|681.82|0
1647968370000|2022-03-22 16:59:30|684.59|682.19|684.59|682.19|684.59|682.19|684.4|682|0
1647968380000|2022-03-22 16:59:40|684.77|682.37|684.77|682.37|684.77|682.37|684.77|682.37|0
1647968390000|2022-03-22 16:59:50|684.59|682.19|684.22|681.82|684.59|682.19|684.22|681.82|0
1647968400000|2022-03-22 17:00:00|684.03|681.63|683.29|680.89|684.03|681.63|683.29|680.89|0
1647968410000|2022-03-22 17:00:10|682.91|680.51|683.1|680.7|683.47|681.07|682.91|680.51|0
1647968420000|2022-03-22 17:00:20|682.91|680.51|683.1|680.7|683.1|680.7|682.73|680.33|0
1647968430000|2022-03-22 17:00:30|683.47|681.07|684.03|681.63|684.03|681.63|683.47|681.07|0
1647968440000|2022-03-22 17:00:40|684.22|681.82|683.84|681.44|684.22|681.82|683.84|681.44|0
1647968450000|2022-03-22 17:00:50|684.03|681.63|684.03|681.63|684.03|681.63|684.03|681.63|0
1647968460000|2022-03-22 17:01:00|684.22|681.82|685.15|682.75|685.15|682.75|684.22|681.82|0
1647968470000|2022-03-22 17:01:10|684.96|682.56|685.05|682.65|685.15|682.75|684.96|682.56|0
1647968480000|2022-03-22 17:01:20|685.15|682.75|684.96|682.56|685.15|682.75|684.96|682.56|0
1647968490000|2022-03-22 17:01:30|684.77|682.37|684.96|682.56|684.96|682.56|684.77|682.37|0
1647968500000|2022-03-22 17:01:40|685.15|682.75|684.59|682.19|685.15|682.75|684.59|682.19|0
1647968510000|2022-03-22 17:01:50|684.77|682.37|684.96|682.56|684.96|682.56|684.77|682.37|0
1647968520000|2022-03-22 17:02:00|685.33|682.93|685.33|682.93|685.52|683.12|685.33|682.93|0
1647968530000|2022-03-22 17:02:10|685.7|683.3|684.77|682.37|685.7|683.3|684.77|682.37|0
1647968540000|2022-03-22 17:02:20|685.15|682.75|684.59|682.19|685.15|682.75|684.59|682.19|0
1647968550000|2022-03-22 17:02:30|684.4|682|684.21|681.81|684.59|682.19|684.21|681.81|0
1647968560000|2022-03-22 17:02:40|684.4|682|684.96|682.56|684.96|682.56|684.4|682|0
1647968570000|2022-03-22 17:02:50|684.86|682.46|685.14|682.74|685.14|682.74|684.86|682.46|0
1647968580000|2022-03-22 17:03:00|684.96|682.56|685.33|682.93|685.33|682.93|684.96|682.56|0
1647968590000|2022-03-22 17:03:10|685.52|683.12|685.7|683.3|685.7|683.3|685.33|682.93|0
1647968600000|2022-03-22 17:03:20|685.52|683.12|685.61|683.21|685.61|683.21|685.52|683.12|0
1647968610000|2022-03-22 17:03:30|685.7|683.3|686.08|683.68|686.08|683.68|685.7|683.3|0
1647968620000|2022-03-22 17:03:40|685.98|683.58|686.16|683.76|686.16|683.76|685.98|683.58|0
1647968630000|2022-03-22 17:03:50|686.07|683.67|686.45|684.05|686.45|684.05|686.07|683.67|0
1647968640000|2022-03-22 17:04:00|686.63|684.23|686.07|683.67|686.63|684.23|686.07|683.67|0
1647968650000|2022-03-22 17:04:10|686.26|683.86|686.63|684.23|686.63|684.23|686.26|683.86|0
1647968660000|2022-03-22 17:04:20|686.54|684.14|686.45|684.05|686.63|684.23|686.45|684.05|0
1647968670000|2022-03-22 17:04:30|686.63|684.23|686.35|683.95|686.63|684.23|686.26|683.86|0
1647968680000|2022-03-22 17:04:40|686.26|683.86|686.26|683.86|686.45|684.05|686.07|683.67|0
1647968690000|2022-03-22 17:04:50|686.45|684.05|686.45|684.05|686.45|684.05|686.45|684.05|0
1647968700000|2022-03-22 17:05:00|686.54|684.14|686.82|684.42|686.82|684.42|686.54|684.14|0
1647968710000|2022-03-22 17:05:10|687.01|684.61|687.09|684.69|687.09|684.69|686.82|684.42|0
1647968720000|2022-03-22 17:05:20|687.19|684.79|687.38|684.98|687.38|684.98|687.19|684.79|0
1647968730000|2022-03-22 17:05:30|687.19|684.79|687.19|684.79|687.19|684.79|687.19|684.79|0
1647968740000|2022-03-22 17:05:40|687.01|684.61|687.01|684.61|687.19|684.79|687.01|684.61|0
1647968750000|2022-03-22 17:05:50|686.82|684.42|686.82|684.42|686.82|684.42|686.82|684.42|0
1647968760000|2022-03-22 17:06:00|687.01|684.61|687.19|684.79|687.19|684.79|687.01|684.61|0
1647968770000|2022-03-22 17:06:10|687.01|684.61|687.19|684.79|687.19|684.79|687.01|684.61|0
1647968780000|2022-03-22 17:06:20|687|684.6|687|684.6|687.19|684.79|687|684.6|0
1647968790000|2022-03-22 17:06:30|687.19|684.79|687|684.6|687.19|684.79|687|684.6|0
1647968810000|2022-03-22 17:06:50|686.82|684.42|686.45|684.05|686.82|684.42|686.45|684.05|0
1647968820000|2022-03-22 17:07:00|686.63|684.23|686.82|684.42|686.82|684.42|686.63|684.23|0
1647968830000|2022-03-22 17:07:10|686.63|684.23|686.63|684.23|686.63|684.23|686.63|684.23|0
1647968840000|2022-03-22 17:07:20|686.82|684.42|686.82|684.42|686.82|684.42|686.82|684.42|0
1647968850000|2022-03-22 17:07:30|687|684.6|686.82|684.42|687|684.6|686.82|684.42|0
1647968860000|2022-03-22 17:07:40|686.45|684.05|686.45|684.05|686.63|684.23|686.45|684.05|0
1647968870000|2022-03-22 17:07:50|686.26|683.86|686.26|683.86|686.26|683.86|686.26|683.86|0
1647968880000|2022-03-22 17:08:00|686.45|684.05|686.63|684.23|686.63|684.23|686.26|683.86|0
1647968890000|2022-03-22 17:08:10|686.45|684.05|686.63|684.23|686.63|684.23|686.45|684.05|0
1647968900000|2022-03-22 17:08:20|686.82|684.42|686.82|684.42|686.82|684.42|686.82|684.42|0
1647968910000|2022-03-22 17:08:30|687|684.6|686.91|684.51|687|684.6|686.91|684.51|0
1647968920000|2022-03-22 17:08:40|687|684.6|687.19|684.79|687.19|684.79|687|684.6|0
1647968930000|2022-03-22 17:08:50|687.38|684.98|687.56|685.16|687.56|685.16|687.38|684.98|0
1647968940000|2022-03-22 17:09:00|687.75|685.35|687.19|684.79|687.75|685.35|687.19|684.79|0
1647968950000|2022-03-22 17:09:10|687|684.6|687.56|685.16|687.56|685.16|687|684.6|0
1647968960000|2022-03-22 17:09:20|687.38|684.98|687|684.6|687.38|684.98|687|684.6|0
1647968970000|2022-03-22 17:09:30|686.63|684.23|686.63|684.23|686.82|684.42|686.63|684.23|0
1647968980000|2022-03-22 17:09:40|686.26|683.86|686.44|684.04|686.44|684.04|686.26|683.86|0
1647968990000|2022-03-22 17:09:50|686.26|683.86|685.7|683.3|686.26|683.86|685.7|683.3|0
1647969000000|2022-03-22 17:10:00|685.51|683.11|685.33|682.93|685.51|683.11|685.14|682.74|0
1647969010000|2022-03-22 17:10:10|685.51|683.11|686.07|683.67|686.07|683.67|685.51|683.11|0
1647969020000|2022-03-22 17:10:20|686.26|683.86|685.51|683.11|686.26|683.86|685.51|683.11|0
1647969030000|2022-03-22 17:10:30|685.33|682.93|685.33|682.93|685.51|683.11|685.33|682.93|0
1647969040000|2022-03-22 17:10:40|685.14|682.74|684.96|682.56|685.14|682.74|684.96|682.56|0
1647969050000|2022-03-22 17:10:50|684.77|682.37|684.58|682.18|684.77|682.37|684.58|682.18|0
1647969060000|2022-03-22 17:11:00|684.77|682.37|684.58|682.18|684.77|682.37|684.4|682|0
1647969070000|2022-03-22 17:11:10|684.4|682|684.58|682.18|684.58|682.18|684.4|682|0
1647969080000|2022-03-22 17:11:20|684.77|682.37|685.7|683.3|685.7|683.3|684.77|682.37|0
1647969090000|2022-03-22 17:11:30|685.51|683.11|685.7|683.3|685.7|683.3|685.51|683.11|0
1647969100000|2022-03-22 17:11:40|685.51|683.11|685.7|683.3|685.7|683.3|685.51|683.11|0
1647969110000|2022-03-22 17:11:50|685.51|683.11|684.96|682.56|685.51|683.11|684.96|682.56|0
1647969120000|2022-03-22 17:12:00|685.14|682.74|684.95|682.55|685.33|682.93|684.95|682.55|0
1647969130000|2022-03-22 17:12:10|685.14|682.74|685.51|683.11|685.51|683.11|685.14|682.74|0
1647969140000|2022-03-22 17:12:20|685.7|683.3|685.51|683.11|685.7|683.3|685.51|683.11|0
1647969150000|2022-03-22 17:12:30|685.42|683.02|685.89|683.49|685.89|683.49|685.42|683.02|0
1647969160000|2022-03-22 17:12:40|685.7|683.3|685.89|683.49|685.89|683.49|685.6|683.2|0
1647969170000|2022-03-22 17:12:50|686.26|683.86|686.26|683.86|686.26|683.86|686.07|683.67|0
1647969180000|2022-03-22 17:13:00|686.44|684.04|686.44|684.04|686.44|684.04|686.44|684.04|0
1647969190000|2022-03-22 17:13:10|686.63|684.23|686.44|684.04|686.72|684.32|686.44|684.04|0
1647969200000|2022-03-22 17:13:20|686.35|683.95|686.07|683.67|686.44|684.04|686.07|683.67|0
1647969210000|2022-03-22 17:13:30|686.44|684.04|686.26|683.86|686.63|684.23|686.26|683.86|0
1647969220000|2022-03-22 17:13:40|686.44|684.04|686.26|683.86|686.44|684.04|686.26|683.86|0
1647969230000|2022-03-22 17:13:50|686.44|684.04|686.44|684.04|686.44|684.04|686.44|684.04|0
1647969240000|2022-03-22 17:14:00|686.16|683.76|686.63|684.23|686.63|684.23|686.16|683.76|0
1647969250000|2022-03-22 17:14:10|686.82|684.42|686.82|684.42|686.9|684.5|686.82|684.42|0
1647969260000|2022-03-22 17:14:20|686.63|684.23|686.63|684.23|686.72|684.32|686.63|684.23|0
1647969270000|2022-03-22 17:14:30|686.44|684.04|686.63|684.23|686.63|684.23|686.44|684.04|0
1647969280000|2022-03-22 17:14:40|686.82|684.42|686.82|684.42|686.82|684.42|686.82|684.42|0
1647969290000|2022-03-22 17:14:50|687|684.6|687|684.6|687|684.6|686.9|684.5|0
1647969300000|2022-03-22 17:15:00|686.82|684.42|686.82|684.42|686.82|684.42|686.82|684.42|0
1647969310000|2022-03-22 17:15:10|687|684.6|687.75|685.35|687.75|685.35|687|684.6|0
1647969320000|2022-03-22 17:15:20|687.93|685.53|687.75|685.35|688.12|685.72|687.75|685.35|0
1647969330000|2022-03-22 17:15:30|687.93|685.53|688.31|685.91|688.31|685.91|687.93|685.53|0
1647969340000|2022-03-22 17:15:40|687.75|685.35|687.56|685.16|687.75|685.35|687.37|684.97|0
1647969350000|2022-03-22 17:15:50|687.75|685.35|687|684.6|687.75|685.35|687|684.6|0
1647969360000|2022-03-22 17:16:00|686.81|684.41|687.19|684.79|687.19|684.79|686.81|684.41|0
1647969370000|2022-03-22 17:16:10|687|684.6|686.26|683.86|687|684.6|686.26|683.86|0
1647969380000|2022-03-22 17:16:20|686.44|684.04|686.44|684.04|686.44|684.04|686.44|684.04|0
1647969390000|2022-03-22 17:16:30|686.53|684.13|686.81|684.41|686.81|684.41|686.53|684.13|0
1647969400000|2022-03-22 17:16:40|687|684.6|687.19|684.79|687.19|684.79|687|684.6|0
1647969410000|2022-03-22 17:16:50|687|684.6|686.81|684.41|687|684.6|686.81|684.41|0
1647969420000|2022-03-22 17:17:00|686.63|684.23|686.81|684.41|686.81|684.41|686.63|684.23|0
1647969430000|2022-03-22 17:17:10|686.26|683.86|685.7|683.3|686.26|683.86|685.7|683.3|0
1647969440000|2022-03-22 17:17:20|685.51|683.11|685.32|682.92|685.51|683.11|685.32|682.92|0
1647969450000|2022-03-22 17:17:30|685.14|682.74|685.14|682.74|685.14|682.74|685.14|682.74|0
1647969460000|2022-03-22 17:17:40|685.32|682.92|685.51|683.11|685.51|683.11|685.32|682.92|0
1647969470000|2022-03-22 17:17:50|685.7|683.3|685.7|683.3|685.88|683.48|685.7|683.3|0
1647969480000|2022-03-22 17:18:00|685.88|683.48|685.51|683.11|685.88|683.48|685.51|683.11|0
1647969490000|2022-03-22 17:18:10|685.32|682.92|685.32|682.92|685.7|683.3|685.32|682.92|0
1647969500000|2022-03-22 17:18:20|685.7|683.3|685.51|683.11|685.88|683.48|685.51|683.11|0
1647969510000|2022-03-22 17:18:30|685.7|683.3|685.79|683.39|685.88|683.48|685.7|683.3|0
1647969520000|2022-03-22 17:18:40|685.88|683.48|686.07|683.67|686.07|683.67|685.7|683.3|0
1647969530000|2022-03-22 17:18:50|685.88|683.48|685.88|683.48|686.07|683.67|685.88|683.48|0
1647969540000|2022-03-22 17:19:00|685.97|683.57|684.95|682.55|685.97|683.57|684.95|682.55|0
1647969550000|2022-03-22 17:19:10|684.77|682.37|684.39|681.99|684.77|682.37|684.39|681.99|0
1647969560000|2022-03-22 17:19:20|684.58|682.18|684.77|682.37|684.77|682.37|684.21|681.81|0
1647969570000|2022-03-22 17:19:30|684.58|682.18|684.77|682.37|684.77|682.37|684.58|682.18|0
1647969580000|2022-03-22 17:19:40|684.95|682.55|684.77|682.37|684.95|682.55|684.58|682.18|0
1647969590000|2022-03-22 17:19:50|684.95|682.55|684.95|682.55|685.14|682.74|684.95|682.55|0
1647969600000|2022-03-22 17:20:00|684.77|682.37|684.58|682.18|684.77|682.37|684.58|682.18|0
1647969610000|2022-03-22 17:20:10|684.21|681.81|684.21|681.81|684.21|681.81|684.02|681.62|0
1647969620000|2022-03-22 17:20:20|682.91|680.51|682.91|680.51|683.09|680.69|682.91|680.51|0
1647969630000|2022-03-22 17:20:30|682.53|680.13|682.16|679.76|682.53|680.13|682.16|679.76|0
1647969640000|2022-03-22 17:20:40|682.35|679.95|681.79|679.39|682.35|679.95|681.79|679.39|0
1647969650000|2022-03-22 17:20:50|682.16|679.76|681.98|679.58|682.16|679.76|681.98|679.58|0
1647969660000|2022-03-22 17:21:00|682.35|679.95|682.72|680.32|682.72|680.32|682.25|679.85|0
1647969670000|2022-03-22 17:21:10|682.53|680.13|682.62|680.22|682.62|680.22|682.53|680.13|0
1647969680000|2022-03-22 17:21:20|682.16|679.76|681.61|679.21|682.16|679.76|681.61|679.21|0
1647969690000|2022-03-22 17:21:30|681.79|679.39|681.79|679.39|682.16|679.76|681.79|679.39|0
1647969700000|2022-03-22 17:21:40|681.61|679.21|682.16|679.76|682.16|679.76|681.61|679.21|0
1647969710000|2022-03-22 17:21:50|681.98|679.58|681.98|679.58|682.16|679.76|681.98|679.58|0
1647969720000|2022-03-22 17:22:00|681.79|679.39|681.79|679.39|681.79|679.39|681.61|679.21|0
1647969730000|2022-03-22 17:22:10|681.61|679.21|682.16|679.76|682.16|679.76|681.61|679.21|0
1647969740000|2022-03-22 17:22:20|681.98|679.58|681.98|679.58|681.98|679.58|681.79|679.39|0
1647969750000|2022-03-22 17:22:30|681.79|679.39|681.98|679.58|681.98|679.58|681.79|679.39|0
1647969760000|2022-03-22 17:22:40|681.79|679.39|681.51|679.11|681.88|679.48|681.51|679.11|0
1647969770000|2022-03-22 17:22:50|681.61|679.21|681.42|679.02|681.61|679.21|681.23|678.83|0
1647969780000|2022-03-22 17:23:00|681.23|678.83|681.23|678.83|681.23|678.83|681.23|678.83|0
1647969790000|2022-03-22 17:23:10|681.05|678.65|681.6|679.2|681.6|679.2|681.05|678.65|0
1647969800000|2022-03-22 17:23:20|681.88|679.48|682.16|679.76|682.16|679.76|681.88|679.48|0
1647969810000|2022-03-22 17:23:30|682.35|679.95|682.62|680.22|682.62|680.22|682.35|679.95|0
1647969820000|2022-03-22 17:23:40|682.72|680.32|682.9|680.5|682.9|680.5|682.72|680.32|0
1647969830000|2022-03-22 17:23:50|682.72|680.32|683.09|680.69|683.09|680.69|682.72|680.32|0
1647969840000|2022-03-22 17:24:00|682.9|680.5|682.72|680.32|683.09|680.69|682.72|680.32|0
1647969850000|2022-03-22 17:24:10|682.16|679.76|682.16|679.76|682.25|679.85|682.16|679.76|0
1647969860000|2022-03-22 17:24:20|682.35|679.95|681.98|679.58|682.35|679.95|681.79|679.39|0
1647969870000|2022-03-22 17:24:30|681.79|679.39|682.06|679.66|682.06|679.66|681.79|679.39|0
1647969880000|2022-03-22 17:24:40|682.53|680.13|681.98|679.58|682.53|680.13|681.98|679.58|0
1647969890000|2022-03-22 17:24:50|681.79|679.39|681.98|679.58|681.98|679.58|681.79|679.39|0
1647969900000|2022-03-22 17:25:00|682.16|679.76|682.53|680.13|682.72|680.32|681.98|679.58|0
1647969910000|2022-03-22 17:25:10|682.72|680.32|682.72|680.32|682.72|680.32|682.72|680.32|0
1647969920000|2022-03-22 17:25:20|682.9|680.5|682.9|680.5|682.9|680.5|682.72|680.32|0
1647969930000|2022-03-22 17:25:30|683.28|680.88|683.09|680.69|683.28|680.88|683.09|680.69|0
1647969940000|2022-03-22 17:25:40|683.28|680.88|683.28|680.88|683.65|681.25|683.28|680.88|0
1647969960000|2022-03-22 17:26:00|683.09|680.69|683.09|680.69|683.28|680.88|683.09|680.69|0
1647969970000|2022-03-22 17:26:10|683.46|681.06|683.65|681.25|683.65|681.25|683.09|680.69|0
1647969980000|2022-03-22 17:26:20|683.28|680.88|683.28|680.88|683.28|680.88|683.28|680.88|0
1647969990000|2022-03-22 17:26:30|682.9|680.5|683.28|680.88|683.28|680.88|682.9|680.5|0
1647970000000|2022-03-22 17:26:40|683.09|680.69|682.9|680.5|683.09|680.69|682.9|680.5|0
1647970010000|2022-03-22 17:26:50|683.28|680.88|682.53|680.13|683.28|680.88|682.53|680.13|0
1647970020000|2022-03-22 17:27:00|682.72|680.32|682.53|680.13|682.72|680.32|682.16|679.76|0
1647970030000|2022-03-22 17:27:10|682.35|679.95|682.53|680.13|682.53|680.13|682.35|679.95|0
1647970040000|2022-03-22 17:27:20|682.16|679.76|681.97|679.57|682.16|679.76|681.97|679.57|0
1647970050000|2022-03-22 17:27:30|682.16|679.76|682.16|679.76|682.35|679.95|681.97|679.57|0
1647970060000|2022-03-22 17:27:40|682.53|680.13|682.53|680.13|682.72|680.32|682.53|680.13|0
1647970070000|2022-03-22 17:27:50|682.72|680.32|682.72|680.32|682.72|680.32|682.53|680.13|0
1647970080000|2022-03-22 17:28:00|683.09|680.69|683.46|681.06|683.46|681.06|683.09|680.69|0
1647970090000|2022-03-22 17:28:10|683.27|680.87|683.27|680.87|683.46|681.06|683.27|680.87|0
1647970100000|2022-03-22 17:28:20|683.46|681.06|683.46|681.06|683.46|681.06|683.36|680.96|0
1647970110000|2022-03-22 17:28:30|683.65|681.25|683.27|680.87|683.83|681.43|683.27|680.87|0
1647970120000|2022-03-22 17:28:40|683.09|680.69|683.65|681.25|683.65|681.25|683.09|680.69|0
1647970130000|2022-03-22 17:28:50|683.46|681.06|683.65|681.25|683.65|681.25|683.46|681.06|0
1647970140000|2022-03-22 17:29:00|683.46|681.06|683.65|681.25|683.83|681.43|683.46|681.06|0
1647970150000|2022-03-22 17:29:10|683.55|681.15|683.46|681.06|683.65|681.25|683.46|681.06|0
1647970160000|2022-03-22 17:29:20|683.74|681.34|683.65|681.25|683.74|681.34|683.65|681.25|0
1647970170000|2022-03-22 17:29:30|683.83|681.43|684.02|681.62|684.02|681.62|683.65|681.25|0
1647970180000|2022-03-22 17:29:40|683.83|681.43|683.83|681.43|683.83|681.43|683.83|681.43|0
1647970190000|2022-03-22 17:29:50|684.02|681.62|683.83|681.43|684.2|681.8|683.83|681.43|0
1647970200000|2022-03-22 17:30:00|684.2|681.8|685.32|682.92|685.32|682.92|684.2|681.8|0
1647970210000|2022-03-22 17:30:10|685.13|682.73|685.32|682.92|685.32|682.92|685.13|682.73|0
1647970220000|2022-03-22 17:30:20|685.51|683.11|685.13|682.73|685.51|683.11|685.13|682.73|0
1647970230000|2022-03-22 17:30:30|685.32|682.92|685.32|682.92|685.32|682.92|685.32|682.92|0
1647970240000|2022-03-22 17:30:40|685.51|683.11|685.88|683.48|685.88|683.48|685.51|683.11|0
1647970250000|2022-03-22 17:30:50|685.69|683.29|685.32|682.92|685.69|683.29|685.32|682.92|0
1647970260000|2022-03-22 17:31:00|684.95|682.55|685.13|682.73|685.13|682.73|684.95|682.55|0
1647970270000|2022-03-22 17:31:10|685.32|682.92|685.69|683.29|685.69|683.29|685.32|682.92|0
1647970280000|2022-03-22 17:31:20|685.51|683.11|685.88|683.48|685.88|683.48|685.51|683.11|0
1647970290000|2022-03-22 17:31:30|686.06|683.66|685.51|683.11|686.06|683.66|685.51|683.11|0
1647970300000|2022-03-22 17:31:40|685.32|682.92|685.69|683.29|685.69|683.29|685.32|682.92|0
1647970310000|2022-03-22 17:31:50|685.88|683.48|685.88|683.48|685.88|683.48|685.69|683.29|0
1647970320000|2022-03-22 17:32:00|685.69|683.29|685.59|683.19|685.88|683.48|685.59|683.19|0
1647970330000|2022-03-22 17:32:10|685.5|683.1|685.69|683.29|685.69|683.29|685.5|683.1|0
1647970340000|2022-03-22 17:32:20|685.88|683.48|685.88|683.48|685.88|683.48|685.88|683.48|0
1647970350000|2022-03-22 17:32:30|685.69|683.29|685.69|683.29|686.06|683.66|685.69|683.29|0
1647970360000|2022-03-22 17:32:40|685.5|683.1|685.88|683.48|685.88|683.48|685.5|683.1|0
1647970370000|2022-03-22 17:32:50|686.06|683.66|686.25|683.85|686.25|683.85|686.06|683.66|0
1647970380000|2022-03-22 17:33:00|686.62|684.22|686.44|684.04|686.62|684.22|686.44|684.04|0
1647970390000|2022-03-22 17:33:10|686.62|684.22|686.62|684.22|686.62|684.22|686.62|684.22|0
1647970400000|2022-03-22 17:33:20|686.81|684.41|686.99|684.59|686.99|684.59|686.81|684.41|0
1647970410000|2022-03-22 17:33:30|686.81|684.41|686.06|683.66|686.81|684.41|685.88|683.48|0
1647970420000|2022-03-22 17:33:40|686.25|683.85|686.06|683.66|686.25|683.85|686.06|683.66|0
1647970430000|2022-03-22 17:33:50|686.25|683.85|686.43|684.03|686.43|684.03|686.25|683.85|0
1647970440000|2022-03-22 17:34:00|686.25|683.85|686.62|684.22|686.62|684.22|686.25|683.85|0
1647970450000|2022-03-22 17:34:10|686.43|684.03|686.43|684.03|686.62|684.22|686.43|684.03|0
1647970480000|2022-03-22 17:34:40|686.62|684.22|686.81|684.41|686.81|684.41|686.62|684.22|0
1647970490000|2022-03-22 17:34:50|686.62|684.22|686.81|684.41|686.81|684.41|686.62|684.22|0
1647970500000|2022-03-22 17:35:00|686.99|684.59|687.18|684.78|687.37|684.97|686.99|684.59|0
1647970510000|2022-03-22 17:35:10|686.99|684.59|686.81|684.41|686.99|684.59|686.81|684.41|0
1647970520000|2022-03-22 17:35:20|686.99|684.59|686.25|683.85|686.99|684.59|686.25|683.85|0
1647970530000|2022-03-22 17:35:30|686.06|683.66|686.25|683.85|686.25|683.85|685.88|683.48|0
1647970540000|2022-03-22 17:35:40|686.43|684.03|685.88|683.48|686.43|684.03|685.88|683.48|0
1647970550000|2022-03-22 17:35:50|685.69|683.29|685.88|683.48|685.88|683.48|685.69|683.29|0
1647970560000|2022-03-22 17:36:00|686.25|683.85|686.43|684.03|686.81|684.41|686.25|683.85|0
1647970570000|2022-03-22 17:36:10|686.25|683.85|686.25|683.85|686.43|684.03|686.25|683.85|0
1647970580000|2022-03-22 17:36:20|686.06|683.66|686.06|683.66|686.06|683.66|686.06|683.66|0
1647970590000|2022-03-22 17:36:30|686.15|683.75|685.69|683.29|686.15|683.75|685.69|683.29|0
1647970600000|2022-03-22 17:36:40|685.13|682.73|685.13|682.73|685.32|682.92|685.13|682.73|0
1647970610000|2022-03-22 17:36:50|685.32|682.92|685.88|683.48|685.88|683.48|685.32|682.92|0
1647970620000|2022-03-22 17:37:00|685.5|683.1|685.32|682.92|685.69|683.29|685.32|682.92|0
1647970630000|2022-03-22 17:37:10|685.5|683.1|685.32|682.92|685.5|683.1|685.32|682.92|0
1647970640000|2022-03-22 17:37:20|685.59|683.19|685.5|683.1|685.59|683.19|685.13|682.73|0
1647970650000|2022-03-22 17:37:30|685.69|683.29|685.32|682.92|685.69|683.29|685.32|682.92|0
1647970660000|2022-03-22 17:37:40|685.13|682.73|684.94|682.54|685.13|682.73|684.94|682.54|0
1647970670000|2022-03-22 17:37:50|685.13|682.73|684.94|682.54|685.13|682.73|684.94|682.54|0
1647970680000|2022-03-22 17:38:00|685.13|682.73|685.13|682.73|685.32|682.92|684.94|682.54|0
1647970690000|2022-03-22 17:38:10|685.32|682.92|685.32|682.92|685.32|682.92|685.32|682.92|0
1647970700000|2022-03-22 17:38:20|685.13|682.73|685.32|682.92|685.32|682.92|685.13|682.73|0
1647970710000|2022-03-22 17:38:30|685.5|683.1|685.69|683.29|685.69|683.29|685.5|683.1|0
1647970720000|2022-03-22 17:38:40|685.87|683.47|686.81|684.41|686.99|684.59|685.87|683.47|0
1647970730000|2022-03-22 17:38:50|686.25|683.85|686.71|684.31|686.71|684.31|686.25|683.85|0
1647970740000|2022-03-22 17:39:00|686.25|683.85|686.81|684.41|686.81|684.41|686.25|683.85|0
1647970750000|2022-03-22 17:39:10|686.62|684.22|686.81|684.41|687.18|684.78|686.43|684.03|0
1647970760000|2022-03-22 17:39:20|687.18|684.78|686.43|684.03|687.18|684.78|686.43|684.03|0
1647970770000|2022-03-22 17:39:30|686.34|683.94|686.25|683.85|686.34|683.94|686.06|683.66|0
1647970780000|2022-03-22 17:39:40|686.43|684.03|686.06|683.66|686.43|684.03|686.06|683.66|0
1647970790000|2022-03-22 17:39:50|686.25|683.85|686.62|684.22|686.62|684.22|686.25|683.85|0
1647970800000|2022-03-22 17:40:00|686.43|684.03|685.69|683.29|686.43|684.03|685.69|683.29|0
1647970810000|2022-03-22 17:40:10|685.87|683.47|685.69|683.29|685.87|683.47|685.5|683.1|0
1647970820000|2022-03-22 17:40:20|686.06|683.66|685.87|683.47|686.06|683.66|685.69|683.29|0
1647970830000|2022-03-22 17:40:30|685.69|683.29|686.43|684.03|686.43|684.03|685.69|683.29|0
1647970840000|2022-03-22 17:40:40|686.25|683.85|686.25|683.85|686.43|684.03|686.25|683.85|0
1647970850000|2022-03-22 17:40:50|685.87|683.47|685.87|683.47|685.87|683.47|685.87|683.47|0
1647970860000|2022-03-22 17:41:00|685.69|683.29|685.69|683.29|685.87|683.47|685.69|683.29|0
1647970870000|2022-03-22 17:41:10|685.5|683.1|685.13|682.73|685.69|683.29|685.13|682.73|0
1647970880000|2022-03-22 17:41:20|685.22|682.82|685.13|682.73|685.22|682.82|685.13|682.73|0
1647970890000|2022-03-22 17:41:30|684.94|682.54|684.76|682.36|685.13|682.73|684.76|682.36|0
1647970900000|2022-03-22 17:41:40|684.57|682.17|684.94|682.54|684.94|682.54|684.57|682.17|0
1647970910000|2022-03-22 17:41:50|684.76|682.36|684.76|682.36|684.94|682.54|684.76|682.36|0
1647970920000|2022-03-22 17:42:00|684.38|681.98|684.2|681.8|684.38|681.98|684.2|681.8|0
1647970930000|2022-03-22 17:42:10|683.83|681.43|684.01|681.61|684.01|681.61|683.83|681.43|0
1647970940000|2022-03-22 17:42:20|683.83|681.43|684.01|681.61|684.2|681.8|683.83|681.43|0
1647970950000|2022-03-22 17:42:30|684.38|681.98|684.2|681.8|684.38|681.98|684.2|681.8|0
1647970960000|2022-03-22 17:42:40|684.38|681.98|684.38|681.98|684.38|681.98|684.2|681.8|0
1647970970000|2022-03-22 17:42:50|684.76|682.36|684.76|682.36|684.76|682.36|684.57|682.17|0
1647970980000|2022-03-22 17:43:00|684.94|682.54|685.5|683.1|685.5|683.1|684.94|682.54|0
1647970990000|2022-03-22 17:43:10|685.31|682.91|685.5|683.1|685.5|683.1|685.31|682.91|0
1647971000000|2022-03-22 17:43:20|685.69|683.29|685.13|682.73|685.69|683.29|684.94|682.54|0
1647971010000|2022-03-22 17:43:30|685.5|683.1|685.31|682.91|685.5|683.1|685.31|682.91|0
1647971020000|2022-03-22 17:43:40|685.5|683.1|685.5|683.1|685.59|683.19|685.31|682.91|0
1647971030000|2022-03-22 17:43:50|685.31|682.91|685.31|682.91|685.5|683.1|685.31|682.91|0
1647971040000|2022-03-22 17:44:00|685.69|683.29|685.87|683.47|686.06|683.66|685.69|683.29|0
1647971050000|2022-03-22 17:44:10|686.06|683.66|685.87|683.47|686.06|683.66|685.87|683.47|0
1647971060000|2022-03-22 17:44:20|685.69|683.29|685.69|683.29|685.69|683.29|685.69|683.29|0
1647971070000|2022-03-22 17:44:30|685.78|683.38|685.78|683.38|685.87|683.47|685.78|683.38|0
1647971080000|2022-03-22 17:44:40|685.87|683.47|685.87|683.47|686.06|683.66|685.69|683.29|0
1647971090000|2022-03-22 17:44:50|685.69|683.29|686.06|683.66|686.06|683.66|685.69|683.29|0
1647971100000|2022-03-22 17:45:00|686.24|683.84|685.31|682.91|686.24|683.84|685.31|682.91|0
1647971110000|2022-03-22 17:45:10|685.5|683.1|685.31|682.91|685.5|683.1|685.31|682.91|0
1647971120000|2022-03-22 17:45:20|685.5|683.1|685.87|683.47|685.87|683.47|685.5|683.1|0
1647971130000|2022-03-22 17:45:30|686.06|683.66|686.06|683.66|686.06|683.66|685.87|683.47|0
1647971140000|2022-03-22 17:45:40|685.87|683.47|685.87|683.47|685.87|683.47|685.87|683.47|0
1647971150000|2022-03-22 17:45:50|686.06|683.66|686.24|683.84|686.24|683.84|685.96|683.56|0
1647971160000|2022-03-22 17:46:00|685.69|683.29|685.5|683.1|685.69|683.29|685.5|683.1|0
1647971170000|2022-03-22 17:46:10|685.31|682.91|685.13|682.73|685.31|682.91|685.13|682.73|0
1647971180000|2022-03-22 17:46:20|684.94|682.54|684.57|682.17|684.94|682.54|684.57|682.17|0
1647971190000|2022-03-22 17:46:30|684.75|682.35|684.94|682.54|684.94|682.54|684.57|682.17|0
1647971200000|2022-03-22 17:46:40|684.75|682.35|685.31|682.91|685.31|682.91|684.75|682.35|0
1647971210000|2022-03-22 17:46:50|685.13|682.73|685.5|683.1|685.5|683.1|685.13|682.73|0
1647971220000|2022-03-22 17:47:00|685.13|682.73|684.57|682.17|685.13|682.73|684.57|682.17|0
1647971230000|2022-03-22 17:47:10|684.75|682.35|684.57|682.17|684.84|682.44|684.57|682.17|0
1647971240000|2022-03-22 17:47:20|684.38|681.98|684.38|681.98|684.38|681.98|684.2|681.8|0
1647971250000|2022-03-22 17:47:30|684.2|681.8|683.82|681.42|684.2|681.8|683.82|681.42|0
1647971260000|2022-03-22 17:47:40|684.01|681.61|684.2|681.8|684.2|681.8|683.82|681.42|0
1647971270000|2022-03-22 17:47:50|684.38|681.98|684.38|681.98|684.38|681.98|684.38|681.98|0
1647971280000|2022-03-22 17:48:00|684.2|681.8|684.38|681.98|684.38|681.98|684.2|681.8|0
1647971290000|2022-03-22 17:48:10|684.2|681.8|684.2|681.8|684.38|681.98|684.2|681.8|0
1647971300000|2022-03-22 17:48:20|684.57|682.17|684.94|682.54|684.94|682.54|684.57|682.17|0
1647971310000|2022-03-22 17:48:30|685.13|682.73|684.57|682.17|685.13|682.73|684.57|682.17|0
1647971320000|2022-03-22 17:48:40|684.38|681.98|684.38|681.98|684.57|682.17|684.38|681.98|0
1647971330000|2022-03-22 17:48:50|684.57|682.17|684.57|682.17|684.57|682.17|684.38|681.98|0
1647971340000|2022-03-22 17:49:00|684.75|682.35|685.13|682.73|685.13|682.73|684.75|682.35|0
1647971350000|2022-03-22 17:49:10|684.94|682.54|685.31|682.91|685.31|682.91|684.94|682.54|0
1647971360000|2022-03-22 17:49:20|685.13|682.73|685.13|682.73|685.31|682.91|685.13|682.73|0
1647971370000|2022-03-22 17:49:30|684.75|682.35|684.75|682.35|684.75|682.35|684.75|682.35|0
1647971380000|2022-03-22 17:49:40|684.94|682.54|685.13|682.73|685.13|682.73|684.94|682.54|0
1647971390000|2022-03-22 17:49:50|685.31|682.91|685.31|682.91|685.31|682.91|685.31|682.91|0
1647971400000|2022-03-22 17:50:00|685.5|683.1|685.5|683.1|685.5|683.1|685.31|682.91|0
1647971410000|2022-03-22 17:50:10|685.31|682.91|685.96|683.56|686.06|683.66|685.31|682.91|0
1647971420000|2022-03-22 17:50:20|685.87|683.47|685.5|683.1|685.87|683.47|685.31|682.91|0
1647971430000|2022-03-22 17:50:30|685.31|682.91|685.31|682.91|685.31|682.91|685.31|682.91|0
1647971440000|2022-03-22 17:50:40|685.68|683.28|686.06|683.66|686.06|683.66|685.68|683.28|0
1647971450000|2022-03-22 17:50:50|685.87|683.47|686.06|683.66|686.06|683.66|685.87|683.47|0
1647971460000|2022-03-22 17:51:00|685.87|683.47|685.68|683.28|685.87|683.47|685.68|683.28|0
1647971470000|2022-03-22 17:51:10|685.87|683.47|686.24|683.84|686.24|683.84|685.87|683.47|0
1647971480000|2022-03-22 17:51:20|686.06|683.66|685.96|683.56|686.06|683.66|685.77|683.37|0
1647971490000|2022-03-22 17:51:30|686.06|683.66|686.24|683.84|686.43|684.03|686.06|683.66|0
1647971500000|2022-03-22 17:51:40|686.06|683.66|686.06|683.66|686.24|683.84|686.06|683.66|0
1647971510000|2022-03-22 17:51:50|685.96|683.56|686.06|683.66|686.06|683.66|685.87|683.47|0
1647971520000|2022-03-22 17:52:00|686.24|683.84|685.96|683.56|686.24|683.84|685.87|683.47|0
1647971530000|2022-03-22 17:52:10|685.87|683.47|685.68|683.28|685.87|683.47|685.68|683.28|0
1647971540000|2022-03-22 17:52:20|685.87|683.47|686.05|683.65|686.05|683.65|685.87|683.47|0
1647971550000|2022-03-22 17:52:30|686.24|683.84|686.24|683.84|686.24|683.84|686.24|683.84|0
1647971560000|2022-03-22 17:52:40|686.43|684.03|686.43|684.03|686.43|684.03|686.24|683.84|0
1647971570000|2022-03-22 17:52:50|686.24|683.84|685.68|683.28|686.24|683.84|685.68|683.28|0
1647971580000|2022-03-22 17:53:00|685.87|683.47|685.68|683.28|685.87|683.47|685.68|683.28|0
1647971590000|2022-03-22 17:53:10|685.31|682.91|685.5|683.1|685.5|683.1|685.31|682.91|0
1647971600000|2022-03-22 17:53:20|685.59|683.19|685.87|683.47|685.87|683.47|685.5|683.1|0
1647971610000|2022-03-22 17:53:30|685.68|683.28|685.68|683.28|685.68|683.28|685.68|683.28|0
1647971620000|2022-03-22 17:53:40|685.5|683.1|685.5|683.1|685.68|683.28|685.5|683.1|0
1647971630000|2022-03-22 17:53:50|685.68|683.28|685.87|683.47|685.87|683.47|685.68|683.28|0
1647971640000|2022-03-22 17:54:00|686.05|683.65|686.61|684.21|686.61|684.21|686.05|683.65|0
1647971650000|2022-03-22 17:54:10|686.43|684.03|686.99|684.59|686.99|684.59|686.43|684.03|0
1647971660000|2022-03-22 17:54:20|686.8|684.4|686.8|684.4|686.8|684.4|686.8|684.4|0
1647971670000|2022-03-22 17:54:30|686.89|684.49|686.8|684.4|686.99|684.59|686.8|684.4|0
1647971680000|2022-03-22 17:54:40|686.99|684.59|686.98|684.58|687.17|684.77|686.98|684.58|0
1647971690000|2022-03-22 17:54:50|687.17|684.77|687.45|685.05|687.73|685.33|687.17|684.77|0
1647971700000|2022-03-22 17:55:00|687.17|684.77|687.92|685.52|687.92|685.52|687.17|684.77|0
1647971710000|2022-03-22 17:55:10|687.73|685.33|687.36|684.96|687.73|685.33|687.36|684.96|0
1647971720000|2022-03-22 17:55:20|687.26|684.86|687.36|684.96|687.36|684.96|687.26|684.86|0
1647971730000|2022-03-22 17:55:30|687.73|685.33|687.73|685.33|687.73|685.33|687.54|685.14|0
1647971740000|2022-03-22 17:55:40|687.54|685.14|687.36|684.96|687.73|685.33|687.36|684.96|0
1647971750000|2022-03-22 17:55:50|687.17|684.77|687.17|684.77|687.17|684.77|687.17|684.77|0
1647971760000|2022-03-22 17:56:00|687.36|684.96|687.54|685.14|687.54|685.14|687.36|684.96|0
1647971770000|2022-03-22 17:56:10|687.36|684.96|686.98|684.58|687.36|684.96|686.98|684.58|0
1647971780000|2022-03-22 17:56:20|686.52|684.12|686.61|684.21|686.61|684.21|686.43|684.03|0
1647971790000|2022-03-22 17:56:30|686.98|684.58|687.54|685.14|687.54|685.14|686.98|684.58|0
1647971800000|2022-03-22 17:56:40|687.36|684.96|687.73|685.33|687.73|685.33|687.36|684.96|0
1647971810000|2022-03-22 17:56:50|687.92|685.52|687.92|685.52|688.1|685.7|687.92|685.52|0
1647971820000|2022-03-22 17:57:00|688.1|685.7|688.29|685.89|688.29|685.89|688.1|685.7|0
1647971830000|2022-03-22 17:57:10|688.1|685.7|688.29|685.89|688.29|685.89|687.92|685.52|0
1647971840000|2022-03-22 17:57:20|688.1|685.7|688.1|685.7|688.1|685.7|688.1|685.7|0
1647971850000|2022-03-22 17:57:30|688.29|685.89|687.92|685.52|688.29|685.89|687.92|685.52|0
1647971860000|2022-03-22 17:57:40|687.73|685.33|687.73|685.33|687.73|685.33|687.73|685.33|0
1647971870000|2022-03-22 17:57:50|688.1|685.7|688.1|685.7|688.1|685.7|688.1|685.7|0
1647971880000|2022-03-22 17:58:00|688.29|685.89|688.29|685.89|688.29|685.89|688.1|685.7|0
1647971890000|2022-03-22 17:58:10|688.47|686.07|688.29|685.89|688.47|686.07|688.1|685.7|0
1647971900000|2022-03-22 17:58:20|688.1|685.7|688.1|685.7|688.1|685.7|688.1|685.7|0
1647971910000|2022-03-22 17:58:30|688.29|685.89|688.29|685.89|688.29|685.89|688.1|685.7|0
1647971920000|2022-03-22 17:58:40|688.47|686.07|688.47|686.07|688.47|686.07|688.47|686.07|0
1647971930000|2022-03-22 17:58:50|688.29|685.89|688.29|685.89|688.47|686.07|688.29|685.89|0
1647971940000|2022-03-22 17:59:00|688.1|685.7|687.91|685.51|688.1|685.7|687.91|685.51|0
1647971950000|2022-03-22 17:59:10|687.73|685.33|688.1|685.7|688.1|685.7|687.73|685.33|0
1647971960000|2022-03-22 17:59:20|687.91|685.51|688.1|685.7|688.1|685.7|687.91|685.51|0
1647971970000|2022-03-22 17:59:30|688|685.6|687.91|685.51|688.1|685.7|687.91|685.51|0
1647971980000|2022-03-22 17:59:40|687.73|685.33|687.73|685.33|687.91|685.51|687.73|685.33|0
1647971990000|2022-03-22 17:59:50|687.54|685.14|687.91|685.51|687.91|685.51|687.54|685.14|0
1647972000000|2022-03-22 18:00:00|688.1|685.7|688.29|685.89|688.47|686.07|688.1|685.7|0
1647972010000|2022-03-22 18:00:10|688.1|685.7|687.91|685.51|688.1|685.7|687.73|685.33|0
1647972020000|2022-03-22 18:00:20|688.1|685.7|687.73|685.33|688.1|685.7|687.73|685.33|0
1647972030000|2022-03-22 18:00:30|687.54|685.14|687.54|685.14|687.54|685.14|687.54|685.14|0
1647972040000|2022-03-22 18:00:40|687.36|684.96|687.36|684.96|687.54|685.14|687.36|684.96|0
1647972050000|2022-03-22 18:00:50|687.73|685.33|687.36|684.96|687.73|685.33|687.36|684.96|0
1647972060000|2022-03-22 18:01:00|687.35|684.95|687.54|685.14|687.54|685.14|687.17|684.77|0
1647972070000|2022-03-22 18:01:10|687.17|684.77|686.8|684.4|687.17|684.77|686.61|684.21|0
1647972080000|2022-03-22 18:01:20|686.61|684.21|686.8|684.4|686.8|684.4|686.61|684.21|0
1647972090000|2022-03-22 18:01:30|686.98|684.58|686.8|684.4|686.98|684.58|686.8|684.4|0
1647972100000|2022-03-22 18:01:40|686.61|684.21|686.61|684.21|686.61|684.21|686.61|684.21|0
1647972110000|2022-03-22 18:01:50|686.8|684.4|686.61|684.21|686.8|684.4|686.24|683.84|0
1647972120000|2022-03-22 18:02:00|686.8|684.4|686.61|684.21|686.8|684.4|686.61|684.21|0
1647972130000|2022-03-22 18:02:10|686.98|684.58|687.17|684.77|687.17|684.77|686.8|684.4|0
1647972140000|2022-03-22 18:02:20|686.8|684.4|686.42|684.02|686.8|684.4|686.42|684.02|0
1647972150000|2022-03-22 18:02:30|686.24|683.84|685.68|683.28|686.42|684.02|685.68|683.28|0
1647972160000|2022-03-22 18:02:40|685.86|683.46|685.86|683.46|685.86|683.46|685.68|683.28|0
1647972170000|2022-03-22 18:02:50|686.05|683.65|686.8|684.4|686.8|684.4|686.05|683.65|0
1647972180000|2022-03-22 18:03:00|686.98|684.58|686.61|684.21|686.98|684.58|686.61|684.21|0
1647972190000|2022-03-22 18:03:10|686.8|684.4|686.61|684.21|686.8|684.4|686.61|684.21|0
1647972200000|2022-03-22 18:03:20|686.42|684.02|686.61|684.21|686.8|684.4|686.42|684.02|0
1647972210000|2022-03-22 18:03:30|686.05|683.65|686.24|683.84|686.24|683.84|685.86|683.46|0
1647972220000|2022-03-22 18:03:40|686.05|683.65|686.05|683.65|686.24|683.84|686.05|683.65|0
1647972230000|2022-03-22 18:03:50|685.68|683.28|685.86|683.46|685.86|683.46|685.68|683.28|0
1647972240000|2022-03-22 18:04:00|685.68|683.28|684.38|681.98|685.68|683.28|684.38|681.98|0
1647972250000|2022-03-22 18:04:10|684|681.6|684.38|681.98|684.38|681.98|684|681.6|0
1647972260000|2022-03-22 18:04:20|684.19|681.79|684.19|681.79|684.19|681.79|684.19|681.79|0
1647972270000|2022-03-22 18:04:30|684.28|681.88|684.46|682.06|684.56|682.16|684.28|681.88|0
1647972280000|2022-03-22 18:04:40|684.93|682.53|684.93|682.53|685.12|682.72|684.93|682.53|0
1647972290000|2022-03-22 18:04:50|685.02|682.62|685.12|682.72|685.12|682.72|685.02|682.62|0
1647972300000|2022-03-22 18:05:00|685.02|682.62|685.02|682.62|685.02|682.62|684.56|682.16|0
1647972310000|2022-03-22 18:05:10|684.56|682.16|684.37|681.97|684.75|682.35|684.37|681.97|0
1647972320000|2022-03-22 18:05:20|684.75|682.35|685.31|682.91|685.31|682.91|684.75|682.35|0
1647972330000|2022-03-22 18:05:30|685.12|682.72|685.68|683.28|685.68|683.28|685.12|682.72|0
1647972340000|2022-03-22 18:05:40|685.49|683.09|685.49|683.09|685.49|683.09|685.3|682.9|0
1647972350000|2022-03-22 18:05:50|685.3|682.9|685.3|682.9|685.49|683.09|685.3|682.9|0
1647972360000|2022-03-22 18:06:00|685.12|682.72|685.12|682.72|685.12|682.72|684.75|682.35|0
1647972370000|2022-03-22 18:06:10|684.93|682.53|684.93|682.53|685.12|682.72|684.75|682.35|0
1647972380000|2022-03-22 18:06:20|685.3|682.9|685.3|682.9|685.3|682.9|685.3|682.9|0
1647972390000|2022-03-22 18:06:30|685.49|683.09|685.68|683.28|685.68|683.28|685.49|683.09|0
1647972400000|2022-03-22 18:06:40|685.3|682.9|684.93|682.53|685.3|682.9|684.93|682.53|0
1647972410000|2022-03-22 18:06:50|684.56|682.16|684.75|682.35|684.75|682.35|684.56|682.16|0
1647972420000|2022-03-22 18:07:00|684.56|682.16|684.37|681.97|684.56|682.16|684.28|681.88|0
1647972430000|2022-03-22 18:07:10|684.56|682.16|684.37|681.97|684.56|682.16|684.37|681.97|0
1647972440000|2022-03-22 18:07:20|684.56|682.16|684|681.6|684.56|682.16|684|681.6|0
1647972450000|2022-03-22 18:07:30|683.82|681.42|684|681.6|684|681.6|683.63|681.23|0
1647972460000|2022-03-22 18:07:40|683.82|681.42|683.63|681.23|683.82|681.42|683.63|681.23|0
1647972470000|2022-03-22 18:07:50|683.82|681.42|684.37|681.97|684.37|681.97|683.82|681.42|0
1647972480000|2022-03-22 18:08:00|684.56|682.16|684.19|681.79|684.56|682.16|684.19|681.79|0
1647972490000|2022-03-22 18:08:10|684.37|681.97|685.3|682.9|685.3|682.9|684.37|681.97|0
1647972500000|2022-03-22 18:08:20|684.75|682.35|684|681.6|684.75|682.35|684|681.6|0
1647972510000|2022-03-22 18:08:30|684.19|681.79|684.19|681.79|684.19|681.79|684.19|681.79|0
1647972520000|2022-03-22 18:08:40|684.37|681.97|684.19|681.79|684.37|681.97|684.19|681.79|0
1647972530000|2022-03-22 18:08:50|684|681.6|684.19|681.79|684.19|681.79|684|681.6|0
1647972540000|2022-03-22 18:09:00|684.37|681.97|684.56|682.16|684.56|682.16|684|681.6|0
1647972550000|2022-03-22 18:09:10|684.37|681.97|684.19|681.79|684.75|682.35|684.19|681.79|0
1647972560000|2022-03-22 18:09:20|684.37|681.97|684.37|681.97|684.37|681.97|684.19|681.79|0
1647972570000|2022-03-22 18:09:30|684.46|682.06|684.19|681.79|684.56|682.16|684.19|681.79|0
1647972580000|2022-03-22 18:09:40|684.37|681.97|684.75|682.35|684.75|682.35|684.37|681.97|0
1647972590000|2022-03-22 18:09:50|684.93|682.53|684.75|682.35|684.93|682.53|684.75|682.35|0
1647972600000|2022-03-22 18:10:00|684.74|682.34|684.56|682.16|685.12|682.72|684.56|682.16|0
1647972610000|2022-03-22 18:10:10|684.37|681.97|684|681.6|684.37|681.97|684|681.6|0
1647972620000|2022-03-22 18:10:20|684.19|681.79|685.12|682.72|685.12|682.72|684.19|681.79|0
1647972630000|2022-03-22 18:10:30|684.93|682.53|684.93|682.53|685.12|682.72|684.74|682.34|0
1647972640000|2022-03-22 18:10:40|685.12|682.72|685.12|682.72|685.12|682.72|685.12|682.72|0
1647972650000|2022-03-22 18:10:50|685.3|682.9|685.67|683.27|685.67|683.27|685.3|682.9|0
1647972660000|2022-03-22 18:11:00|686.05|683.65|686.05|683.65|686.05|683.65|685.76|683.36|0
1647972670000|2022-03-22 18:11:10|685.86|683.46|685.86|683.46|686.23|683.83|685.86|683.46|0
1647972680000|2022-03-22 18:11:20|686.23|683.83|686.05|683.65|686.23|683.83|686.05|683.65|0
1647972690000|2022-03-22 18:11:30|686.23|683.83|686.23|683.83|686.42|684.02|686.23|683.83|0
1647972700000|2022-03-22 18:11:40|686.42|684.02|686.23|683.83|686.42|684.02|686.23|683.83|0
1647972710000|2022-03-22 18:11:50|686.42|684.02|686.42|684.02|686.42|684.02|686.23|683.83|0
1647972720000|2022-03-22 18:12:00|685.86|683.46|685.86|683.46|685.86|683.46|685.67|683.27|0
1647972730000|2022-03-22 18:12:10|685.76|683.36|686.23|683.83|686.23|683.83|685.76|683.36|0
1647972740000|2022-03-22 18:12:20|686.05|683.65|685.67|683.27|686.05|683.65|685.67|683.27|0
1647972750000|2022-03-22 18:12:30|685.86|683.46|685.67|683.27|685.86|683.46|685.67|683.27|0
1647972760000|2022-03-22 18:12:40|685.86|683.46|685.86|683.46|686.05|683.65|685.86|683.46|0
1647972770000|2022-03-22 18:12:50|686.05|683.65|685.86|683.46|686.05|683.65|685.86|683.46|0
1647972780000|2022-03-22 18:13:00|686.23|683.83|686.42|684.02|686.6|684.2|686.23|683.83|0
1647972790000|2022-03-22 18:13:10|686.23|683.83|685.49|683.09|686.23|683.83|685.49|683.09|0
1647972800000|2022-03-22 18:13:20|685.12|682.72|685.49|683.09|685.49|683.09|685.12|682.72|0
1647972810000|2022-03-22 18:13:30|685.3|682.9|685.49|683.09|685.49|683.09|685.3|682.9|0
1647972820000|2022-03-22 18:13:40|685.67|683.27|685.67|683.27|685.67|683.27|685.3|682.9|0
1647972830000|2022-03-22 18:13:50|685.49|683.09|685.3|682.9|685.49|683.09|685.3|682.9|0
1647972840000|2022-03-22 18:14:00|685.49|683.09|685.49|683.09|685.58|683.18|685.49|683.09|0
1647972850000|2022-03-22 18:14:10|685.67|683.27|685.2|682.8|685.67|683.27|685.12|682.72|0
1647972860000|2022-03-22 18:14:20|684.93|682.53|684.93|682.53|684.93|682.53|684.93|682.53|0
1647972870000|2022-03-22 18:14:30|684.74|682.34|684.74|682.34|684.74|682.34|684.56|682.16|0
1647972880000|2022-03-22 18:14:40|684.93|682.53|684.74|682.34|684.93|682.53|684.74|682.34|0
1647972890000|2022-03-22 18:14:50|684.65|682.25|685.02|682.62|685.02|682.62|684.65|682.25|0
1647972900000|2022-03-22 18:15:00|684.93|682.53|684.93|682.53|685.11|682.71|684.74|682.34|0
1647972910000|2022-03-22 18:15:10|684.83|682.43|685.11|682.71|685.11|682.71|684.74|682.34|0
1647972920000|2022-03-22 18:15:20|684.74|682.34|684.37|681.97|684.74|682.34|684.37|681.97|0
1647972930000|2022-03-22 18:15:30|684.56|682.16|684.46|682.06|684.56|682.16|684.37|681.97|0
1647972940000|2022-03-22 18:15:40|684.56|682.16|684.93|682.53|684.93|682.53|684.56|682.16|0
1647972950000|2022-03-22 18:15:50|684.74|682.34|684.37|681.97|684.74|682.34|684.37|681.97|0
1647972960000|2022-03-22 18:16:00|684.56|682.16|684.18|681.78|684.56|682.16|684|681.6|0
1647972970000|2022-03-22 18:16:10|684.37|681.97|684.93|682.53|684.93|682.53|684.18|681.78|0
1647972980000|2022-03-22 18:16:20|685.11|682.71|685.49|683.09|685.49|683.09|685.11|682.71|0
1647972990000|2022-03-22 18:16:30|685.39|682.99|685.49|683.09|685.49|683.09|685.3|682.9|0
1647973000000|2022-03-22 18:16:40|685.3|682.9|685.67|683.27|685.67|683.27|685.3|682.9|0
1647973010000|2022-03-22 18:16:50|685.3|682.9|685.3|682.9|685.67|683.27|685.3|682.9|0
1647973020000|2022-03-22 18:17:00|685.49|683.09|685.67|683.27|685.86|683.46|685.49|683.09|0
1647973030000|2022-03-22 18:17:10|685.76|683.36|685.67|683.27|685.86|683.46|685.67|683.27|0
1647973040000|2022-03-22 18:17:20|685.86|683.46|685.86|683.46|685.86|683.46|685.67|683.27|0
1647973050000|2022-03-22 18:17:30|685.67|683.27|685.11|682.71|685.67|683.27|685.11|682.71|0
1647973060000|2022-03-22 18:17:40|685.49|683.09|685.67|683.27|685.67|683.27|685.11|682.71|0
1647973070000|2022-03-22 18:17:50|685.76|683.36|686.42|684.02|686.42|684.02|685.76|683.36|0
1647973080000|2022-03-22 18:18:00|686.6|684.2|686.04|683.64|686.79|684.39|686.04|683.64|0
1647973090000|2022-03-22 18:18:10|686.23|683.83|686.6|684.2|686.6|684.2|686.23|683.83|0
1647973100000|2022-03-22 18:18:20|686.98|684.58|687.16|684.76|687.16|684.76|686.98|684.58|0
1647973110000|2022-03-22 18:18:30|687.25|684.85|687.35|684.95|687.35|684.95|687.25|684.85|0
1647973120000|2022-03-22 18:18:40|687.62|685.22|687.53|685.13|687.62|685.22|687.53|685.13|0
1647973130000|2022-03-22 18:18:50|687.35|684.95|687.53|685.13|687.53|685.13|687.16|684.76|0
1647973140000|2022-03-22 18:19:00|687.35|684.95|687.72|685.32|687.72|685.32|687.35|684.95|0
1647973150000|2022-03-22 18:19:10|687.53|685.13|686.79|684.39|687.72|685.32|686.79|684.39|0
1647973160000|2022-03-22 18:19:20|686.6|684.2|686.42|684.02|686.6|684.2|686.42|684.02|0
1647973170000|2022-03-22 18:19:30|686.51|684.11|686.97|684.57|686.97|684.57|686.51|684.11|0
1647973180000|2022-03-22 18:19:40|686.79|684.39|686.6|684.2|686.79|684.39|686.6|684.2|0
1647973190000|2022-03-22 18:19:50|686.69|684.29|686.97|684.57|686.97|684.57|686.6|684.2|0
1647973200000|2022-03-22 18:20:00|687.16|684.76|686.6|684.2|687.16|684.76|686.6|684.2|0
1647973210000|2022-03-22 18:20:10|686.42|684.02|686.6|684.2|686.6|684.2|686.42|684.02|0
1647973220000|2022-03-22 18:20:20|686.42|684.02|684.74|682.34|686.42|684.02|684.74|682.34|0
1647973230000|2022-03-22 18:20:30|685.11|682.71|685.3|682.9|685.48|683.08|685.11|682.71|0
1647973240000|2022-03-22 18:20:40|685.48|683.08|685.48|683.08|685.67|683.27|685.48|683.08|0
1647973250000|2022-03-22 18:20:50|685.39|682.99|685.02|682.62|685.39|682.99|685.02|682.62|0
1647973260000|2022-03-22 18:21:00|684.93|682.53|685.3|682.9|685.3|682.9|684.93|682.53|0
1647973270000|2022-03-22 18:21:10|685.48|683.08|685.11|682.71|685.48|683.08|685.11|682.71|0
1647973280000|2022-03-22 18:21:20|684.93|682.53|685.3|682.9|685.3|682.9|684.93|682.53|0
1647973290000|2022-03-22 18:21:30|685.48|683.08|685.11|682.71|685.67|683.27|685.11|682.71|0
1647973300000|2022-03-22 18:21:40|685.3|682.9|684.93|682.53|685.3|682.9|684.93|682.53|0
1647973310000|2022-03-22 18:21:50|685.3|682.9|685.3|682.9|685.3|682.9|685.11|682.71|0
1647973320000|2022-03-22 18:22:00|685.11|682.71|684.55|682.15|685.11|682.71|684.55|682.15|0
1647973330000|2022-03-22 18:22:10|684.18|681.78|684.37|681.97|684.55|682.15|684.18|681.78|0
1647973340000|2022-03-22 18:22:20|684.18|681.78|684.09|681.69|684.18|681.78|684.09|681.69|0
1647973350000|2022-03-22 18:22:30|684.27|681.87|684.55|682.15|684.64|682.24|684.27|681.87|0
1647973360000|2022-03-22 18:22:40|684.74|682.34|684.93|682.53|684.93|682.53|684.74|682.34|0
1647973370000|2022-03-22 18:22:50|685.11|682.71|684.93|682.53|685.11|682.71|684.93|682.53|0
1647973380000|2022-03-22 18:23:00|684.55|682.15|684.74|682.34|684.74|682.34|684.55|682.15|0
1647973390000|2022-03-22 18:23:10|684.18|681.78|684.37|681.97|684.37|681.97|684.18|681.78|0
1647973400000|2022-03-22 18:23:20|684|681.6|684.37|681.97|684.37|681.97|684|681.6|0
1647973410000|2022-03-22 18:23:30|684.18|681.78|684.18|681.78|684.18|681.78|684.18|681.78|0
1647973420000|2022-03-22 18:23:40|684.37|681.97|684.93|682.53|684.93|682.53|684.37|681.97|0
1647973430000|2022-03-22 18:23:50|684.55|682.15|684.74|682.34|684.74|682.34|684.55|682.15|0
1647973440000|2022-03-22 18:24:00|684.55|682.15|684.18|681.78|684.74|682.34|684.18|681.78|0
1647973450000|2022-03-22 18:24:10|684.37|681.97|684.18|681.78|684.37|681.97|684.18|681.78|0
1647973460000|2022-03-22 18:24:20|684|681.6|683.62|681.22|684|681.6|683.62|681.22|0
1647973470000|2022-03-22 18:24:30|683.07|680.67|682.97|680.57|683.07|680.67|682.69|680.29|0
1647973480000|2022-03-22 18:24:40|682.88|680.48|682.88|680.48|682.88|680.48|682.69|680.29|0
1647973490000|2022-03-22 18:24:50|682.6|680.2|682.88|680.48|682.88|680.48|682.51|680.11|0
1647973500000|2022-03-22 18:25:00|682.51|680.11|682.69|680.29|682.69|680.29|682.51|680.11|0
1647973510000|2022-03-22 18:25:10|682.32|679.92|682.51|680.11|682.51|680.11|682.32|679.92|0
1647973520000|2022-03-22 18:25:20|682.88|680.48|682.51|680.11|682.88|680.48|682.51|680.11|0
1647973530000|2022-03-22 18:25:30|682.32|679.92|682.23|679.83|682.32|679.92|681.95|679.55|0
1647973540000|2022-03-22 18:25:40|682.14|679.74|682.32|679.92|682.32|679.92|682.04|679.64|0
1647973550000|2022-03-22 18:25:50|682.41|680.01|682.51|680.11|682.51|680.11|682.41|680.01|0
1647973560000|2022-03-22 18:26:00|682.88|680.48|681.95|679.55|682.88|680.48|681.95|679.55|0
1647973570000|2022-03-22 18:26:10|681.76|679.36|681.76|679.36|681.95|679.55|681.76|679.36|0
1647973580000|2022-03-22 18:26:20|680.84|678.44|680.28|677.88|680.84|678.44|680.28|677.88|0
1647973590000|2022-03-22 18:26:30|679.91|677.51|680.09|677.69|680.09|677.69|679.72|677.32|0
1647973600000|2022-03-22 18:26:40|679.91|677.51|678.98|676.58|679.91|677.51|678.98|676.58|0
1647973610000|2022-03-22 18:26:50|679.17|676.77|678.98|676.58|679.17|676.77|678.98|676.58|0
1647973620000|2022-03-22 18:27:00|679.35|676.95|680.09|677.69|680.09|677.69|679.35|676.95|0
1647973630000|2022-03-22 18:27:10|679.72|677.32|679.54|677.14|679.91|677.51|679.54|677.14|0
1647973640000|2022-03-22 18:27:20|679.17|676.77|678.98|676.58|679.17|676.77|678.8|676.4|0
1647973650000|2022-03-22 18:27:30|679.17|676.77|678.8|676.4|679.17|676.77|678.8|676.4|0
1647973660000|2022-03-22 18:27:40|678.24|675.84|678.24|675.84|678.24|675.84|678.05|675.65|0
1647973670000|2022-03-22 18:27:50|678.42|676.02|678.98|676.58|678.98|676.58|678.24|675.84|0
1647973680000|2022-03-22 18:28:00|679.17|676.77|678.05|675.65|679.17|676.77|678.05|675.65|0
1647973690000|2022-03-22 18:28:10|678.24|675.84|679.54|677.14|679.54|677.14|678.24|675.84|0
1647973700000|2022-03-22 18:28:20|679.63|677.23|679.91|677.51|679.91|677.51|679.63|677.23|0
1647973710000|2022-03-22 18:28:30|680.09|677.69|680.09|677.69|680.28|677.88|680.09|677.69|0
1647973720000|2022-03-22 18:28:40|680.46|678.06|680.09|677.69|680.46|678.06|680.09|677.69|0
1647973730000|2022-03-22 18:28:50|680.46|678.06|680.65|678.25|680.65|678.25|680.46|678.06|0
1647973740000|2022-03-22 18:29:00|681.02|678.62|681.39|678.99|681.39|678.99|681.02|678.62|0
1647973750000|2022-03-22 18:29:10|681.21|678.81|681.76|679.36|681.76|679.36|681.21|678.81|0
1647973760000|2022-03-22 18:29:20|681.58|679.18|681.39|678.99|681.76|679.36|681.39|678.99|0
1647973770000|2022-03-22 18:29:30|681.58|679.18|681.02|678.62|681.58|679.18|680.83|678.43|0
1647973780000|2022-03-22 18:29:40|680.65|678.25|680.83|678.43|680.83|678.43|680.65|678.25|0
1647973790000|2022-03-22 18:29:50|680.74|678.34|681.02|678.62|681.21|678.81|680.74|678.34|0
1647973800000|2022-03-22 18:30:00|681.21|678.81|681.58|679.18|681.58|679.18|681.21|678.81|0
1647973810000|2022-03-22 18:30:10|681.39|678.99|681.21|678.81|681.58|679.18|681.21|678.81|0
1647973820000|2022-03-22 18:30:20|680.65|678.25|680.65|678.25|680.65|678.25|680.65|678.25|0
1647973830000|2022-03-22 18:30:30|680.46|678.06|680.46|678.06|680.65|678.25|680.46|678.06|0
1647973840000|2022-03-22 18:30:40|680.65|678.25|680.46|678.06|680.65|678.25|680.09|677.69|0
1647973850000|2022-03-22 18:30:50|679.72|677.32|679.72|677.32|679.91|677.51|679.72|677.32|0
1647973860000|2022-03-22 18:31:00|680.09|677.69|680.28|677.88|680.46|678.06|680.09|677.69|0
1647973870000|2022-03-22 18:31:10|679.72|677.32|679.54|677.14|679.91|677.51|679.54|677.14|0
1647973880000|2022-03-22 18:31:20|679.35|676.95|679.16|676.76|679.54|677.14|679.16|676.76|0
1647973890000|2022-03-22 18:31:30|678.79|676.39|678.05|675.65|678.79|676.39|678.05|675.65|0
1647973900000|2022-03-22 18:31:40|678.24|675.84|678.24|675.84|678.42|676.02|678.05|675.65|0
1647973910000|2022-03-22 18:31:50|679.16|676.76|679.62|677.22|679.72|677.32|679.16|676.76|0
1647973920000|2022-03-22 18:32:00|679.91|677.51|680.65|678.25|680.74|678.34|679.91|677.51|0
1647973930000|2022-03-22 18:32:10|680.46|678.06|680.83|678.43|681.02|678.62|680.46|678.06|0
1647973940000|2022-03-22 18:32:20|681.02|678.62|681.39|678.99|681.39|678.99|680.83|678.43|0
1647973950000|2022-03-22 18:32:30|681.58|679.18|681.76|679.36|681.76|679.36|681.39|678.99|0
1647973960000|2022-03-22 18:32:40|681.67|679.27|682.69|680.29|682.69|680.29|681.67|679.27|0
1647973970000|2022-03-22 18:32:50|682.5|680.1|682.5|680.1|682.5|680.1|682.13|679.73|0
1647973980000|2022-03-22 18:33:00|682.69|680.29|681.95|679.55|682.69|680.29|681.95|679.55|0
1647973990000|2022-03-22 18:33:10|682.32|679.92|682.32|679.92|682.59|680.19|682.32|679.92|0
1647974000000|2022-03-22 18:33:20|682.5|680.1|682.32|679.92|682.5|680.1|682.32|679.92|0
1647974010000|2022-03-22 18:33:30|682.13|679.73|682.13|679.73|682.13|679.73|681.95|679.55|0
1647974020000|2022-03-22 18:33:40|682.32|679.92|682.5|680.1|682.5|680.1|682.13|679.73|0
1647974030000|2022-03-22 18:33:50|682.88|680.48|682.69|680.29|682.88|680.48|682.69|680.29|0
1647974040000|2022-03-22 18:34:00|682.5|680.1|682.13|679.73|682.5|680.1|682.13|679.73|0
1647974050000|2022-03-22 18:34:10|682.5|680.1|683.06|680.66|683.06|680.66|682.5|680.1|0
1647974060000|2022-03-22 18:34:20|682.88|680.48|683.06|680.66|683.06|680.66|682.88|680.48|0
1647974070000|2022-03-22 18:34:30|682.88|680.48|682.88|680.48|683.06|680.66|682.88|680.48|0
1647974080000|2022-03-22 18:34:40|683.06|680.66|683.43|681.03|683.43|681.03|682.69|680.29|0
1647974090000|2022-03-22 18:34:50|683.8|681.4|683.62|681.22|683.8|681.4|683.62|681.22|0
1647974100000|2022-03-22 18:35:00|683.43|681.03|683.62|681.22|683.62|681.22|683.25|680.85|0
1647974110000|2022-03-22 18:35:10|683.43|681.03|682.88|680.48|683.43|681.03|682.88|680.48|0
1647974120000|2022-03-22 18:35:20|683.06|680.66|683.8|681.4|683.8|681.4|683.06|680.66|0
1647974130000|2022-03-22 18:35:30|683.52|681.12|683.25|680.85|683.52|681.12|683.25|680.85|0
1647974140000|2022-03-22 18:35:40|683.43|681.03|683.43|681.03|683.43|681.03|683.25|680.85|0
1647974150000|2022-03-22 18:35:50|683.62|681.22|683.25|680.85|683.62|681.22|683.25|680.85|0
1647974160000|2022-03-22 18:36:00|683.06|680.66|682.96|680.56|683.06|680.66|682.96|680.56|0
1647974170000|2022-03-22 18:36:10|682.87|680.47|682.32|679.92|682.87|680.47|682.32|679.92|0
1647974180000|2022-03-22 18:36:20|682.69|680.29|682.69|680.29|683.06|680.66|682.69|680.29|0
1647974190000|2022-03-22 18:36:30|682.5|680.1|683.06|680.66|683.25|680.85|682.5|680.1|0
1647974200000|2022-03-22 18:36:40|682.87|680.47|683.43|681.03|683.43|681.03|682.87|680.47|0
1647974210000|2022-03-22 18:36:50|682.87|680.47|682.87|680.47|683.06|680.66|682.87|680.47|0
1647974220000|2022-03-22 18:37:00|682.69|680.29|682.69|680.29|682.87|680.47|682.69|680.29|0
1647974230000|2022-03-22 18:37:10|682.32|679.92|682.32|679.92|682.32|679.92|681.95|679.55|0
1647974240000|2022-03-22 18:37:20|682.41|680.01|682.69|680.29|682.69|680.29|682.41|680.01|0
1647974250000|2022-03-22 18:37:30|682.87|680.47|683.15|680.75|683.43|681.03|682.87|680.47|0
1647974260000|2022-03-22 18:37:40|683.25|680.85|683.62|681.22|683.62|681.22|683.06|680.66|0
1647974270000|2022-03-22 18:37:50|683.8|681.4|682.87|680.47|683.8|681.4|682.87|680.47|0
1647974280000|2022-03-22 18:38:00|683.06|680.66|682.87|680.47|683.06|680.66|682.87|680.47|0
1647974290000|2022-03-22 18:38:10|682.78|680.38|682.69|680.29|682.96|680.56|682.69|680.29|0
1647974300000|2022-03-22 18:38:20|682.5|680.1|682.5|680.1|682.69|680.29|682.5|680.1|0
1647974310000|2022-03-22 18:38:30|682.32|679.92|682.32|679.92|682.32|679.92|681.95|679.55|0
1647974320000|2022-03-22 18:38:40|682.59|680.19|682.5|680.1|682.69|680.29|682.5|680.1|0
1647974330000|2022-03-22 18:38:50|682.32|679.92|682.5|680.1|682.5|680.1|682.32|679.92|0
1647974340000|2022-03-22 18:39:00|682.69|680.29|683.62|681.22|683.62|681.22|682.69|680.29|0
1647974350000|2022-03-22 18:39:10|683.43|681.03|683.62|681.22|683.8|681.4|683.43|681.03|0
1647974360000|2022-03-22 18:39:20|683.8|681.4|683.62|681.22|683.8|681.4|683.62|681.22|0
1647974370000|2022-03-22 18:39:30|683.43|681.03|683.43|681.03|683.43|681.03|683.43|681.03|0
1647974380000|2022-03-22 18:39:40|682.69|680.29|682.69|680.29|682.87|680.47|682.32|679.92|0
1647974390000|2022-03-22 18:39:50|682.87|680.47|682.87|680.47|682.87|680.47|682.69|680.29|0
1647974400000|2022-03-22 18:40:00|682.69|680.29|682.13|679.73|682.69|680.29|682.13|679.73|0
1647974410000|2022-03-22 18:40:10|681.94|679.54|682.87|680.47|682.87|680.47|681.94|679.54|0
1647974420000|2022-03-22 18:40:20|682.69|680.29|682.69|680.29|682.69|680.29|682.69|680.29|0
1647974430000|2022-03-22 18:40:30|682.5|680.1|682.5|680.1|682.69|680.29|682.5|680.1|0
1647974440000|2022-03-22 18:40:40|682.69|680.29|682.69|680.29|682.69|680.29|682.5|680.1|0
1647974450000|2022-03-22 18:40:50|681.94|679.54|681.76|679.36|681.94|679.54|681.76|679.36|0
1647974460000|2022-03-22 18:41:00|681.39|678.99|680.83|678.43|681.39|678.99|680.83|678.43|0
1647974470000|2022-03-22 18:41:10|681.02|678.62|681.02|678.62|681.02|678.62|680.83|678.43|0
1647974480000|2022-03-22 18:41:20|681.2|678.8|681.39|678.99|681.39|678.99|681.2|678.8|0
1647974490000|2022-03-22 18:41:30|681.57|679.17|681.1|678.7|681.57|679.17|681.1|678.7|0
1647974500000|2022-03-22 18:41:40|681.02|678.62|681.2|678.8|681.39|678.99|681.02|678.62|0
1647974510000|2022-03-22 18:41:50|681.39|678.99|681.02|678.62|681.39|678.99|681.02|678.62|0
1647974520000|2022-03-22 18:42:00|680.83|678.43|681.02|678.62|681.02|678.62|680.83|678.43|0
1647974530000|2022-03-22 18:42:10|681.57|679.17|681.94|679.54|681.94|679.54|681.57|679.17|0
1647974540000|2022-03-22 18:42:20|682.13|679.73|681.94|679.54|682.4|680|681.94|679.54|0
1647974550000|2022-03-22 18:42:30|681.66|679.26|681.39|678.99|681.76|679.36|681.39|678.99|0
1647974560000|2022-03-22 18:42:40|681.66|679.26|681.39|678.99|681.66|679.26|681.39|678.99|0
1647974570000|2022-03-22 18:42:50|681.2|678.8|681.76|679.36|681.76|679.36|681.2|678.8|0
1647974580000|2022-03-22 18:43:00|682.13|679.73|682.03|679.63|682.13|679.73|681.94|679.54|0
1647974590000|2022-03-22 18:43:10|682.13|679.73|681.66|679.26|682.13|679.73|681.66|679.26|0
1647974600000|2022-03-22 18:43:20|681.94|679.54|681.57|679.17|681.94|679.54|681.57|679.17|0
1647974610000|2022-03-22 18:43:30|681.39|678.99|681.2|678.8|681.39|678.99|681.01|678.61|0
1647974620000|2022-03-22 18:43:40|681.39|678.99|681.39|678.99|681.39|678.99|681.29|678.89|0
1647974630000|2022-03-22 18:43:50|681.2|678.8|681.76|679.36|681.76|679.36|681.2|678.8|0
1647974640000|2022-03-22 18:44:00|681.39|678.99|681.39|678.99|681.94|679.54|681.39|678.99|0
1647974650000|2022-03-22 18:44:10|681.57|679.17|681.39|678.99|681.57|679.17|681.2|678.8|0
1647974660000|2022-03-22 18:44:20|681.2|678.8|681.57|679.17|681.76|679.36|681.2|678.8|0
1647974670000|2022-03-22 18:44:30|681.39|678.99|681.57|679.17|681.57|679.17|681.39|678.99|0
1647974680000|2022-03-22 18:44:40|681.76|679.36|681.39|678.99|681.76|679.36|681.39|678.99|0
1647974690000|2022-03-22 18:44:50|681.76|679.36|682.13|679.73|682.13|679.73|681.76|679.36|0
1647974700000|2022-03-22 18:45:00|681.94|679.54|681.57|679.17|682.13|679.73|681.57|679.17|0
1647974710000|2022-03-22 18:45:10|681.39|678.99|681.01|678.61|681.39|678.99|681.01|678.61|0
1647974720000|2022-03-22 18:45:20|680.83|678.43|681.39|678.99|681.39|678.99|680.83|678.43|0
1647974730000|2022-03-22 18:45:30|681.47|679.07|681.57|679.17|681.57|679.17|681.47|679.07|0
1647974740000|2022-03-22 18:45:40|681.94|679.54|682.5|680.1|682.5|680.1|681.94|679.54|0
1647974750000|2022-03-22 18:45:50|682.69|680.29|682.69|680.29|682.87|680.47|682.5|680.1|0
1647974760000|2022-03-22 18:46:00|682.5|680.1|681.38|678.98|682.5|680.1|681.38|678.98|0
1647974770000|2022-03-22 18:46:10|681.57|679.17|681.57|679.17|681.57|679.17|681.57|679.17|0
1647974780000|2022-03-22 18:46:20|681.2|678.8|681.47|679.07|681.76|679.36|681.2|678.8|0
1647974790000|2022-03-22 18:46:30|681.66|679.26|681.57|679.17|681.94|679.54|681.57|679.17|0
1647974800000|2022-03-22 18:46:40|681.94|679.54|682.31|679.91|682.5|680.1|681.94|679.54|0
1647974810000|2022-03-22 18:46:50|682.5|680.1|682.5|680.1|682.5|680.1|682.5|680.1|0
1647974820000|2022-03-22 18:47:00|682.68|680.28|682.68|680.28|683.06|680.66|682.68|680.28|0
1647974830000|2022-03-22 18:47:10|682.77|680.37|682.77|680.37|682.77|680.37|682.77|680.37|0
1647974840000|2022-03-22 18:47:20|682.68|680.28|682.5|680.1|682.68|680.28|682.5|680.1|0
1647974850000|2022-03-22 18:47:30|682.31|679.91|682.5|680.1|682.5|680.1|682.31|679.91|0
1647974860000|2022-03-22 18:47:40|682.31|679.91|682.5|680.1|682.5|680.1|682.13|679.73|0
1647974870000|2022-03-22 18:47:50|682.68|680.28|682.68|680.28|682.68|680.28|682.68|680.28|0
1647974880000|2022-03-22 18:48:00|682.31|679.91|682.5|680.1|682.5|680.1|682.31|679.91|0
1647974890000|2022-03-22 18:48:10|682.31|679.91|682.31|679.91|682.5|680.1|682.31|679.91|0
1647974900000|2022-03-22 18:48:20|682.68|680.28|682.87|680.47|682.87|680.47|682.68|680.28|0
1647974910000|2022-03-22 18:48:30|682.77|680.37|682.68|680.28|683.14|680.74|682.68|680.28|0
1647974920000|2022-03-22 18:48:40|682.5|680.1|681.94|679.54|682.5|680.1|681.94|679.54|0
1647974930000|2022-03-22 18:48:50|682.13|679.73|680.46|678.06|682.13|679.73|680.46|678.06|0
1647974940000|2022-03-22 18:49:00|680.64|678.24|680.64|678.24|680.64|678.24|680.08|677.68|0
1647974950000|2022-03-22 18:49:10|680.27|677.87|679.9|677.5|680.36|677.96|679.9|677.5|0
1647974960000|2022-03-22 18:49:20|680.08|677.68|680.08|677.68|680.27|677.87|680.08|677.68|0
1647974970000|2022-03-22 18:49:30|680.17|677.77|680.08|677.68|680.27|677.87|680.08|677.68|0
1647974980000|2022-03-22 18:49:40|679.9|677.5|680.64|678.24|680.64|678.24|679.9|677.5|0
1647974990000|2022-03-22 18:49:50|680.83|678.43|680.83|678.43|680.83|678.43|680.83|678.43|0
1647975000000|2022-03-22 18:50:00|681.01|678.61|680.83|678.43|681.01|678.61|680.64|678.24|0
1647975010000|2022-03-22 18:50:10|680.46|678.06|680.83|678.43|680.83|678.43|680.46|678.06|0
1647975020000|2022-03-22 18:50:20|681.2|678.8|680.27|677.87|681.2|678.8|680.27|677.87|0
1647975030000|2022-03-22 18:50:30|680.83|678.43|681.01|678.61|681.01|678.61|680.64|678.24|0
1647975040000|2022-03-22 18:50:40|680.83|678.43|680.64|678.24|681.01|678.61|680.64|678.24|0
1647975050000|2022-03-22 18:50:50|680.45|678.05|680.45|678.05|680.45|678.05|680.45|678.05|0
1647975060000|2022-03-22 18:51:00|680.36|677.96|681.38|678.98|681.38|678.98|680.36|677.96|0
1647975070000|2022-03-22 18:51:10|681.2|678.8|680.83|678.43|681.38|678.98|680.83|678.43|0
1647975080000|2022-03-22 18:51:20|681.1|678.7|681.2|678.8|681.2|678.8|681.1|678.7|0
1647975090000|2022-03-22 18:51:30|681.38|678.98|681.57|679.17|681.57|679.17|681.38|678.98|0
1647975100000|2022-03-22 18:51:40|681.38|678.98|682.13|679.73|682.13|679.73|681.38|678.98|0
1647975110000|2022-03-22 18:51:50|681.94|679.54|682.13|679.73|682.13|679.73|681.94|679.54|0
1647975120000|2022-03-22 18:52:00|681.94|679.54|681.75|679.35|682.03|679.63|681.75|679.35|0
1647975130000|2022-03-22 18:52:10|681.38|678.98|681.75|679.35|681.75|679.35|681.38|678.98|0
1647975140000|2022-03-22 18:52:20|681.57|679.17|682.13|679.73|682.13|679.73|681.57|679.17|0
1647975150000|2022-03-22 18:52:30|681.94|679.54|682.68|680.28|682.68|680.28|681.94|679.54|0
1647975160000|2022-03-22 18:52:40|682.59|680.19|683.43|681.03|683.43|681.03|682.59|680.19|0
1647975170000|2022-03-22 18:52:50|683.61|681.21|682.68|680.28|683.61|681.21|682.68|680.28|0
1647975180000|2022-03-22 18:53:00|683.05|680.65|683.05|680.65|683.05|680.65|683.05|680.65|0
1647975190000|2022-03-22 18:53:10|683.24|680.84|683.24|680.84|683.24|680.84|683.05|680.65|0
1647975200000|2022-03-22 18:53:20|683.43|681.03|683.43|681.03|683.43|681.03|683.43|681.03|0
1647975210000|2022-03-22 18:53:30|683.24|680.84|683.05|680.65|683.24|680.84|683.05|680.65|0
1647975220000|2022-03-22 18:53:40|683.24|680.84|683.43|681.03|683.43|681.03|683.24|680.84|0
1647975230000|2022-03-22 18:53:50|683.61|681.21|683.98|681.58|683.98|681.58|683.61|681.21|0
1647975240000|2022-03-22 18:54:00|684.17|681.77|683.05|680.65|684.17|681.77|682.87|680.47|0
1647975250000|2022-03-22 18:54:10|682.87|680.47|683.61|681.21|683.61|681.21|682.68|680.28|0
1647975260000|2022-03-22 18:54:20|683.43|681.03|683.61|681.21|683.61|681.21|683.42|681.02|0
1647975270000|2022-03-22 18:54:30|683.42|681.02|683.42|681.02|683.42|681.02|683.42|681.02|0
1647975280000|2022-03-22 18:54:40|683.24|680.84|682.87|680.47|683.24|680.84|682.87|680.47|0
1647975290000|2022-03-22 18:54:50|683.05|680.65|683.42|681.02|683.42|681.02|683.05|680.65|0
1647975300000|2022-03-22 18:55:00|683.61|681.21|683.8|681.4|683.8|681.4|683.51|681.11|0
1647975310000|2022-03-22 18:55:10|683.89|681.49|683.98|681.58|683.98|681.58|683.89|681.49|0
1647975320000|2022-03-22 18:55:20|683.8|681.4|683.8|681.4|683.8|681.4|683.61|681.21|0
1647975330000|2022-03-22 18:55:30|683.7|681.3|683.61|681.21|683.8|681.4|683.61|681.21|0
1647975340000|2022-03-22 18:55:40|683.7|681.3|684.17|681.77|684.17|681.77|683.61|681.21|0
1647975350000|2022-03-22 18:55:50|683.98|681.58|684.35|681.95|684.35|681.95|683.98|681.58|0
1647975360000|2022-03-22 18:56:00|684.17|681.77|685.47|683.07|685.47|683.07|684.17|681.77|0
1647975370000|2022-03-22 18:56:10|685.28|682.88|685.28|682.88|685.47|683.07|685.28|682.88|0
1647975380000|2022-03-22 18:56:20|684.73|682.33|684.91|682.51|684.91|682.51|684.73|682.33|0
1647975390000|2022-03-22 18:56:30|685.28|682.88|685.47|683.07|685.47|683.07|685.28|682.88|0
1647975400000|2022-03-22 18:56:40|685.66|683.26|685.28|682.88|685.66|683.26|685.28|682.88|0
1647975410000|2022-03-22 18:56:50|685.66|683.26|685.47|683.07|685.66|683.26|685.28|682.88|0
1647975420000|2022-03-22 18:57:00|685.28|682.88|685.47|683.07|685.66|683.26|685.28|682.88|0
1647975430000|2022-03-22 18:57:10|685.66|683.26|686.03|683.63|686.03|683.63|685.66|683.26|0
1647975440000|2022-03-22 18:57:20|686.21|683.81|686.03|683.63|686.21|683.81|686.03|683.63|0
1647975450000|2022-03-22 18:57:30|685.66|683.26|685.66|683.26|685.66|683.26|685.28|682.88|0
1647975460000|2022-03-22 18:57:40|685.93|683.53|685.47|683.07|685.93|683.53|685.47|683.07|0
1647975470000|2022-03-22 18:57:50|685.66|683.26|685.47|683.07|685.66|683.26|685.47|683.07|0
1647975480000|2022-03-22 18:58:00|685.1|682.7|685.47|683.07|685.47|683.07|685.1|682.7|0
1647975490000|2022-03-22 18:58:10|685.66|683.26|685.84|683.44|685.84|683.44|685.47|683.07|0
1647975500000|2022-03-22 18:58:20|685.74|683.34|685.28|682.88|685.84|683.44|685.28|682.88|0
1647975510000|2022-03-22 18:58:30|685.47|683.07|685.28|682.88|685.47|683.07|685.28|682.88|0
1647975520000|2022-03-22 18:58:40|685.1|682.7|684.72|682.32|685.1|682.7|684.72|682.32|0
1647975530000|2022-03-22 18:58:50|684.91|682.51|685.1|682.7|685.1|682.7|684.91|682.51|0
1647975540000|2022-03-22 18:59:00|685.66|683.26|685.84|683.44|685.84|683.44|685.66|683.26|0
1647975550000|2022-03-22 18:59:10|685.66|683.26|685.84|683.44|685.84|683.44|685.66|683.26|0
1647975560000|2022-03-22 18:59:20|685.74|683.34|685.1|682.7|685.74|683.34|684.91|682.51|0
1647975570000|2022-03-22 18:59:30|684.91|682.51|684.91|682.51|685.1|682.7|684.91|682.51|0
1647975580000|2022-03-22 18:59:40|684.72|682.32|685.1|682.7|685.1|682.7|684.72|682.32|0
1647975590000|2022-03-22 18:59:50|684.72|682.32|684.35|681.95|684.91|682.51|684.35|681.95|0
1647975600000|2022-03-22 19:00:00|683.98|681.58|684.17|681.77|684.17|681.77|683.79|681.39|0
1647975610000|2022-03-22 19:00:10|683.98|681.58|684.91|682.51|684.91|682.51|683.98|681.58|0
1647975620000|2022-03-22 19:00:20|685.1|682.7|685.47|683.07|685.47|683.07|685.1|682.7|0
1647975630000|2022-03-22 19:00:30|685.28|682.88|685.47|683.07|685.47|683.07|685.1|682.7|0
1647975640000|2022-03-22 19:00:40|685.65|683.25|684.72|682.32|685.65|683.25|684.72|682.32|0
1647975650000|2022-03-22 19:00:50|684.54|682.14|684.72|682.32|684.72|682.32|684.54|682.14|0
1647975660000|2022-03-22 19:01:00|684.35|681.95|684.17|681.77|684.54|682.14|684.17|681.77|0
1647975670000|2022-03-22 19:01:10|683.98|681.58|683.98|681.58|684.17|681.77|683.98|681.58|0
1647975680000|2022-03-22 19:01:20|684.35|681.95|684.72|682.32|684.91|682.51|684.35|681.95|0
1647975690000|2022-03-22 19:01:30|684.91|682.51|684.81|682.41|684.91|682.51|684.72|682.32|0
1647975700000|2022-03-22 19:01:40|685.1|682.7|684.91|682.51|685.19|682.79|684.91|682.51|0
1647975710000|2022-03-22 19:01:50|684.72|682.32|685.1|682.7|685.1|682.7|684.72|682.32|0
1647975720000|2022-03-22 19:02:00|685.28|682.88|685.65|683.25|685.65|683.25|685.28|682.88|0
1647975730000|2022-03-22 19:02:10|684.91|682.51|685.28|682.88|685.28|682.88|684.91|682.51|0
1647975740000|2022-03-22 19:02:20|684.91|682.51|685.47|683.07|685.47|683.07|684.91|682.51|0
1647975750000|2022-03-22 19:02:30|685.28|682.88|685.65|683.25|685.65|683.25|685.28|682.88|0
1647975760000|2022-03-22 19:02:40|685.47|683.07|685.65|683.25|685.65|683.25|685.47|683.07|0
1647975770000|2022-03-22 19:02:50|685.84|683.44|686.4|684|686.4|684|685.84|683.44|0
1647975780000|2022-03-22 19:03:00|686.03|683.63|686.96|684.56|686.96|684.56|686.03|683.63|0
1647975790000|2022-03-22 19:03:10|686.49|684.09|686.96|684.56|686.96|684.56|686.49|684.09|0
1647975800000|2022-03-22 19:03:20|686.77|684.37|686.96|684.56|686.96|684.56|686.77|684.37|0
1647975810000|2022-03-22 19:03:30|687.14|684.74|686.96|684.56|687.14|684.74|686.96|684.56|0
1647975820000|2022-03-22 19:03:40|687.14|684.74|686.77|684.37|687.14|684.74|686.77|684.37|0
1647975830000|2022-03-22 19:03:50|686.58|684.18|686.4|684|686.58|684.18|686.21|683.81|0
1647975840000|2022-03-22 19:04:00|686.77|684.37|686.77|684.37|686.77|684.37|686.77|684.37|0
1647975850000|2022-03-22 19:04:10|686.58|684.18|686.77|684.37|686.77|684.37|686.58|684.18|0
1647975860000|2022-03-22 19:04:20|686.58|684.18|686.21|683.81|686.58|684.18|686.21|683.81|0
1647975870000|2022-03-22 19:04:30|686.03|683.63|686.4|684|686.4|684|686.03|683.63|0
1647975880000|2022-03-22 19:04:40|686.21|683.81|686.77|684.37|686.77|684.37|686.21|683.81|0
1647975890000|2022-03-22 19:04:50|686.96|684.56|686.96|684.56|686.96|684.56|686.96|684.56|0
1647975900000|2022-03-22 19:05:00|687.14|684.74|687.14|684.74|687.14|684.74|686.96|684.56|0
1647975910000|2022-03-22 19:05:10|687.33|684.93|686.96|684.56|687.33|684.93|686.96|684.56|0
1647975920000|2022-03-22 19:05:20|687.33|684.93|686.96|684.56|687.51|685.11|686.96|684.56|0
1647975930000|2022-03-22 19:05:30|687.14|684.74|687.14|684.74|687.14|684.74|686.77|684.37|0
1647975940000|2022-03-22 19:05:40|686.96|684.56|687.14|684.74|687.14|684.74|686.77|684.37|0
1647975950000|2022-03-22 19:05:50|686.96|684.56|686.96|684.56|686.96|684.56|686.96|684.56|0
1647975960000|2022-03-22 19:06:00|687.14|684.74|686.77|684.37|687.14|684.74|686.77|684.37|0
1647975970000|2022-03-22 19:06:10|686.58|684.18|686.58|684.18|686.58|684.18|686.58|684.18|0
1647975980000|2022-03-22 19:06:20|686.4|684|686.49|684.09|686.58|684.18|686.4|684|0
1647975990000|2022-03-22 19:06:30|686.58|684.18|686.77|684.37|686.77|684.37|686.4|684|0
1647976000000|2022-03-22 19:06:40|686.58|684.18|686.4|684|686.58|684.18|686.4|684|0
1647976010000|2022-03-22 19:06:50|686.58|684.18|686.58|684.18|686.58|684.18|686.58|684.18|0
1647976020000|2022-03-22 19:07:00|686.86|684.46|686.77|684.37|686.86|684.46|686.77|684.37|0
1647976030000|2022-03-22 19:07:10|686.67|684.27|686.21|683.81|686.67|684.27|686.21|683.81|0
1647976040000|2022-03-22 19:07:20|686.02|683.62|686.02|683.62|686.02|683.62|685.84|683.44|0
1647976050000|2022-03-22 19:07:30|685.65|683.25|685.28|682.88|685.65|683.25|685.28|682.88|0
1647976060000|2022-03-22 19:07:40|685.37|682.97|685.47|683.07|685.47|683.07|685.37|682.97|0
1647976070000|2022-03-22 19:07:50|685.65|683.25|685.47|683.07|685.84|683.44|685.47|683.07|0
1647976080000|2022-03-22 19:08:00|685.28|682.88|685.47|683.07|685.47|683.07|685.28|682.88|0
1647976090000|2022-03-22 19:08:10|685.65|683.25|685.65|683.25|685.84|683.44|685.65|683.25|0
1647976100000|2022-03-22 19:08:20|685.84|683.44|686.21|683.81|686.21|683.81|685.65|683.25|0
1647976110000|2022-03-22 19:08:30|686.02|683.62|686.21|683.81|686.21|683.81|686.02|683.62|0
1647976120000|2022-03-22 19:08:40|686.3|683.9|686.21|683.81|686.3|683.9|686.02|683.62|0
1647976130000|2022-03-22 19:08:50|686.4|684|686.77|684.37|686.77|684.37|686.4|684|0
1647976140000|2022-03-22 19:09:00|686.95|684.55|686.95|684.55|686.95|684.55|686.95|684.55|0
1647976150000|2022-03-22 19:09:10|687.14|684.74|687.14|684.74|687.14|684.74|686.95|684.55|0
1647976160000|2022-03-22 19:09:20|686.4|684|686.58|684.18|686.58|684.18|686.4|684|0
1647976170000|2022-03-22 19:09:30|686.4|684|686.77|684.37|686.77|684.37|686.4|684|0
1647976180000|2022-03-22 19:09:40|686.58|684.18|686.86|684.46|686.86|684.46|686.58|684.18|0
1647976190000|2022-03-22 19:09:50|686.95|684.55|687.33|684.93|687.33|684.93|686.95|684.55|0
1647976200000|2022-03-22 19:10:00|687.14|684.74|686.77|684.37|687.14|684.74|686.77|684.37|0
1647976210000|2022-03-22 19:10:10|687.33|684.93|687.33|684.93|687.51|685.11|687.33|684.93|0
1647976220000|2022-03-22 19:10:20|687.51|685.11|687.33|684.93|687.7|685.3|687.33|684.93|0
1647976230000|2022-03-22 19:10:30|686.67|684.27|686.02|683.62|686.67|684.27|686.02|683.62|0
1647976240000|2022-03-22 19:10:40|686.39|683.99|686.58|684.18|686.77|684.37|686.39|683.99|0
1647976250000|2022-03-22 19:10:50|686.95|684.55|686.39|683.99|686.95|684.55|686.39|683.99|0
1647976260000|2022-03-22 19:11:00|686.21|683.81|686.21|683.81|686.21|683.81|686.21|683.81|0
1647976270000|2022-03-22 19:11:10|686.39|683.99|686.21|683.81|686.39|683.99|686.21|683.81|0
1647976280000|2022-03-22 19:11:20|686.02|683.62|686.21|683.81|686.21|683.81|686.02|683.62|0
1647976290000|2022-03-22 19:11:30|686.39|683.99|686.21|683.81|686.39|683.99|686.11|683.71|0
1647976300000|2022-03-22 19:11:40|686.02|683.62|685.09|682.69|686.02|683.62|685.09|682.69|0
1647976310000|2022-03-22 19:11:50|685.28|682.88|684.72|682.32|685.46|683.06|684.72|682.32|0
1647976320000|2022-03-22 19:12:00|684.53|682.13|684.53|682.13|684.72|682.32|684.53|682.13|0
1647976330000|2022-03-22 19:12:10|684.72|682.32|685.09|682.69|685.28|682.88|684.72|682.32|0
1647976340000|2022-03-22 19:12:20|685.28|682.88|685.28|682.88|685.46|683.06|685.28|682.88|0
1647976350000|2022-03-22 19:12:30|685.09|682.69|685.28|682.88|685.28|682.88|684.91|682.51|0
1647976360000|2022-03-22 19:12:40|685.46|683.06|685.65|683.25|685.65|683.25|685.46|683.06|0
1647976370000|2022-03-22 19:12:50|685.84|683.44|685.65|683.25|685.84|683.44|685.65|683.25|0
1647976380000|2022-03-22 19:13:00|685.84|683.44|686.21|683.81|686.39|683.99|685.84|683.44|0
1647976390000|2022-03-22 19:13:10|686.58|684.18|686.39|683.99|686.58|684.18|686.39|683.99|0
1647976400000|2022-03-22 19:13:20|686.58|684.18|686.95|684.55|686.95|684.55|686.58|684.18|0
1647976410000|2022-03-22 19:13:30|687.14|684.74|686.95|684.55|687.14|684.74|686.95|684.55|0
1647976420000|2022-03-22 19:13:40|687.14|684.74|687.79|685.39|687.79|685.39|687.14|684.74|0
1647976430000|2022-03-22 19:13:50|687.51|685.11|687.7|685.3|687.88|685.48|687.51|685.11|0
1647976440000|2022-03-22 19:14:00|687.88|685.48|687.51|685.11|687.88|685.48|687.32|684.92|0
1647976450000|2022-03-22 19:14:10|687.41|685.01|687.32|684.92|687.41|685.01|687.32|684.92|0
1647976460000|2022-03-22 19:14:20|687.7|685.3|687.7|685.3|687.88|685.48|687.7|685.3|0
1647976470000|2022-03-22 19:14:30|687.88|685.48|687.7|685.3|687.88|685.48|687.7|685.3|0
1647976480000|2022-03-22 19:14:40|687.51|685.11|687.88|685.48|687.88|685.48|687.51|685.11|0
1647976490000|2022-03-22 19:14:50|687.79|685.39|687.51|685.11|687.79|685.39|687.51|685.11|0
1647976500000|2022-03-22 19:15:00|688.07|685.67|688.07|685.67|688.44|686.04|687.88|685.48|0
1647976510000|2022-03-22 19:15:10|688.26|685.86|688.44|686.04|688.44|686.04|688.26|685.86|0
1647976520000|2022-03-22 19:15:20|688.63|686.23|689.19|686.79|689.19|686.79|688.44|686.04|0
1647976530000|2022-03-22 19:15:30|689.37|686.97|690.12|687.72|690.12|687.72|689.37|686.97|0
1647976540000|2022-03-22 19:15:40|690.31|687.91|689.19|686.79|690.31|687.91|689.19|686.79|0
1647976550000|2022-03-22 19:15:50|689|686.6|689.37|686.97|689.37|686.97|689|686.6|0
1647976560000|2022-03-22 19:16:00|689.56|687.16|689.37|686.97|689.75|687.35|689.37|686.97|0
1647976570000|2022-03-22 19:16:10|689|686.6|688.9|686.5|689|686.6|688.9|686.5|0
1647976580000|2022-03-22 19:16:20|688.63|686.23|688.81|686.41|688.81|686.41|688.63|686.23|0
1647976590000|2022-03-22 19:16:30|688.63|686.23|688.81|686.41|688.81|686.41|688.63|686.23|0
1647976600000|2022-03-22 19:16:40|688.63|686.23|688.81|686.41|689|686.6|688.63|686.23|0
1647976610000|2022-03-22 19:16:50|689|686.6|689.56|687.16|689.56|687.16|689|686.6|0
1647976620000|2022-03-22 19:17:00|689.19|686.79|689|686.6|689.37|686.97|689|686.6|0
1647976630000|2022-03-22 19:17:10|689.37|686.97|689.56|687.16|689.56|687.16|689.37|686.97|0
1647976640000|2022-03-22 19:17:20|690.12|687.72|690.31|687.91|690.31|687.91|690.12|687.72|0
1647976650000|2022-03-22 19:17:30|690.12|687.72|689.56|687.16|690.12|687.72|689.56|687.16|0
1647976660000|2022-03-22 19:17:40|689.75|687.35|689.75|687.35|689.93|687.53|689.56|687.16|0
1647976670000|2022-03-22 19:17:50|689.56|687.16|689.37|686.97|689.56|687.16|689.37|686.97|0
1647976680000|2022-03-22 19:18:00|689.19|686.79|688.81|686.41|689.19|686.79|688.63|686.23|0
1647976690000|2022-03-22 19:18:10|689.19|686.79|689|686.6|689.19|686.79|689|686.6|0
1647976700000|2022-03-22 19:18:20|689.56|687.16|689.37|686.97|689.56|687.16|689.37|686.97|0
1647976710000|2022-03-22 19:18:30|689.19|686.79|689.19|686.79|689.19|686.79|688.81|686.41|0
1647976720000|2022-03-22 19:18:40|689|686.6|689.19|686.79|689.19|686.79|689|686.6|0
1647976730000|2022-03-22 19:18:50|689|686.6|689|686.6|689|686.6|689|686.6|0
1647976740000|2022-03-22 19:19:00|688.81|686.41|688.81|686.41|688.81|686.41|688.63|686.23|0
1647976750000|2022-03-22 19:19:10|688.63|686.23|688.44|686.04|688.81|686.41|688.44|686.04|0
1647976760000|2022-03-22 19:19:20|687.88|685.48|687.7|685.3|687.88|685.48|687.7|685.3|0
1647976770000|2022-03-22 19:19:30|687.88|685.48|687.88|685.48|688.07|685.67|687.88|685.48|0
1647976780000|2022-03-22 19:19:40|688.25|685.85|688.25|685.85|688.44|686.04|688.25|685.85|0
1647976790000|2022-03-22 19:19:50|687.88|685.48|687.14|684.74|687.88|685.48|687.04|684.64|0
1647976800000|2022-03-22 19:20:00|687.51|685.11|687.14|684.74|687.51|685.11|687.14|684.74|0
1647976810000|2022-03-22 19:20:10|687.88|685.48|687.88|685.48|688.44|686.04|687.88|685.48|0
1647976820000|2022-03-22 19:20:20|687.6|685.2|686.39|683.99|687.6|685.2|686.39|683.99|0
1647976830000|2022-03-22 19:20:30|686.58|684.18|686.58|684.18|686.58|684.18|686.39|683.99|0
1647976840000|2022-03-22 19:20:40|686.39|683.99|686.39|683.99|686.58|684.18|686.39|683.99|0
1647976850000|2022-03-22 19:20:50|686.58|684.18|686.58|684.18|686.58|684.18|686.58|684.18|0
1647976860000|2022-03-22 19:21:00|686.39|683.99|686.2|683.8|686.39|683.99|686.02|683.62|0
1647976870000|2022-03-22 19:21:10|686.02|683.62|686.02|683.62|686.02|683.62|686.02|683.62|0
1647976880000|2022-03-22 19:21:20|686.39|683.99|686.2|683.8|686.39|683.99|686.2|683.8|0
1647976890000|2022-03-22 19:21:30|686.39|683.99|685.65|683.25|686.39|683.99|685.65|683.25|0
1647976900000|2022-03-22 19:21:40|685.83|683.43|686.39|683.99|686.39|683.99|685.83|683.43|0
1647976910000|2022-03-22 19:21:50|686.2|683.8|685.83|683.43|686.58|684.18|685.83|683.43|0
1647976920000|2022-03-22 19:22:00|685.65|683.25|685.09|682.69|685.65|683.25|685.09|682.69|0
1647976930000|2022-03-22 19:22:10|685.46|683.06|685.65|683.25|685.65|683.25|685.46|683.06|0
1647976940000|2022-03-22 19:22:20|685.83|683.43|685.46|683.06|685.83|683.43|685.46|683.06|0
1647976950000|2022-03-22 19:22:30|684.34|681.94|684.62|682.22|684.72|682.32|684.34|681.94|0
1647976960000|2022-03-22 19:22:40|684.53|682.13|684.53|682.13|684.71|682.31|684.53|682.13|0
1647976970000|2022-03-22 19:22:50|684.34|681.94|684.71|682.31|684.71|682.31|684.34|681.94|0
1647976980000|2022-03-22 19:23:00|684.53|682.13|683.6|681.2|684.53|682.13|683.6|681.2|0
1647976990000|2022-03-22 19:23:10|682.86|680.46|683.97|681.57|684.16|681.76|682.86|680.46|0
1647977000000|2022-03-22 19:23:20|683.78|681.38|683.78|681.38|683.78|681.38|683.6|681.2|0
1647977010000|2022-03-22 19:23:30|684.16|681.76|684.06|681.66|684.16|681.76|684.06|681.66|0
1647977020000|2022-03-22 19:23:40|684.9|682.5|684.9|682.5|685.09|682.69|684.9|682.5|0
1647977030000|2022-03-22 19:23:50|685.09|682.69|684.9|682.5|685.27|682.87|684.9|682.5|0
1647977040000|2022-03-22 19:24:00|685.46|683.06|685.46|683.06|685.46|683.06|685.27|682.87|0
1647977050000|2022-03-22 19:24:10|685.64|683.24|686.39|683.99|686.39|683.99|685.64|683.24|0
1647977060000|2022-03-22 19:24:20|686.58|684.18|686.58|684.18|686.58|684.18|686.39|683.99|0
1647977070000|2022-03-22 19:24:30|686.39|683.99|686.58|684.18|686.58|684.18|686.2|683.8|0
1647977080000|2022-03-22 19:24:40|686.76|684.36|686.58|684.18|686.76|684.36|686.58|684.18|0
1647977090000|2022-03-22 19:24:50|686.48|684.08|686.11|683.71|686.48|684.08|686.11|683.71|0
1647977100000|2022-03-22 19:25:00|686.2|683.8|686.2|683.8|686.58|684.18|686.2|683.8|0
1647977110000|2022-03-22 19:25:10|686.39|683.99|686.2|683.8|686.39|683.99|686.02|683.62|0
1647977120000|2022-03-22 19:25:20|686.39|683.99|686.39|683.99|686.58|684.18|686.39|683.99|0
1647977130000|2022-03-22 19:25:30|686.2|683.8|686.95|684.55|686.95|684.55|686.2|683.8|0
1647977140000|2022-03-22 19:25:40|687.13|684.73|686.76|684.36|687.13|684.73|686.57|684.17|0
1647977150000|2022-03-22 19:25:50|686.95|684.55|686.95|684.55|687.13|684.73|686.95|684.55|0
1647977160000|2022-03-22 19:26:00|686.76|684.36|686.39|683.99|686.76|684.36|686.39|683.99|0
1647977170000|2022-03-22 19:26:10|686.2|683.8|686.57|684.17|686.57|684.17|686.2|683.8|0
1647977180000|2022-03-22 19:26:20|686.39|683.99|686.39|683.99|686.39|683.99|686.2|683.8|0
1647977190000|2022-03-22 19:26:30|686.57|684.17|686.39|683.99|686.57|684.17|686.39|683.99|0
1647977200000|2022-03-22 19:26:40|686.57|684.17|687.32|684.92|687.32|684.92|686.57|684.17|0
1647977210000|2022-03-22 19:26:50|687.13|684.73|686.57|684.17|687.13|684.73|686.57|684.17|0
1647977220000|2022-03-22 19:27:00|685.27|682.87|685.64|683.24|685.64|683.24|684.9|682.5|0
1647977230000|2022-03-22 19:27:10|685.46|683.06|685.09|682.69|685.46|683.06|685.09|682.69|0
1647977240000|2022-03-22 19:27:20|685.64|683.24|685.27|682.87|685.83|683.43|685.27|682.87|0
1647977250000|2022-03-22 19:27:30|685.64|683.24|685.36|682.96|685.64|683.24|685.27|682.87|0
1647977260000|2022-03-22 19:27:40|685.08|682.68|685.46|683.06|685.46|683.06|685.08|682.68|0
1647977270000|2022-03-22 19:27:50|685.27|682.87|685.08|682.68|685.27|682.87|685.08|682.68|0
1647977280000|2022-03-22 19:28:00|685.17|682.77|685.46|683.06|685.64|683.24|685.17|682.77|0
1647977290000|2022-03-22 19:28:10|684.9|682.5|684.9|682.5|684.9|682.5|684.53|682.13|0
1647977300000|2022-03-22 19:28:20|684.53|682.13|685.08|682.68|685.08|682.68|684.53|682.13|0
1647977310000|2022-03-22 19:28:30|685.27|682.87|685.17|682.77|685.27|682.87|685.08|682.68|0
1647977320000|2022-03-22 19:28:40|685.36|682.96|685.46|683.06|685.64|683.24|685.36|682.96|0
1647977330000|2022-03-22 19:28:50|685.64|683.24|685.64|683.24|685.83|683.43|685.64|683.24|0
1647977340000|2022-03-22 19:29:00|685.83|683.43|685.83|683.43|686.2|683.8|685.83|683.43|0
1647977350000|2022-03-22 19:29:10|685.46|683.06|685.08|682.68|685.46|683.06|685.08|682.68|0
1647977360000|2022-03-22 19:29:20|685.27|682.87|684.9|682.5|685.27|682.87|684.9|682.5|0
1647977370000|2022-03-22 19:29:30|684.71|682.31|685.27|682.87|685.27|682.87|684.71|682.31|0
1647977380000|2022-03-22 19:29:40|684.9|682.5|684.71|682.31|684.9|682.5|684.53|682.13|0
1647977390000|2022-03-22 19:29:50|684.53|682.13|684.53|682.13|684.62|682.22|684.53|682.13|0
1647977400000|2022-03-22 19:30:00|684.15|681.75|684.9|682.5|684.9|682.5|684.15|681.75|0
1647977410000|2022-03-22 19:30:10|685.08|682.68|684.15|681.75|685.08|682.68|684.15|681.75|0
1647977420000|2022-03-22 19:30:20|683.78|681.38|683.97|681.57|684.34|681.94|683.41|681.01|0
1647977430000|2022-03-22 19:30:30|684.15|681.75|683.97|681.57|684.15|681.75|683.78|681.38|0
1647977440000|2022-03-22 19:30:40|683.78|681.38|683.78|681.38|684.15|681.75|683.78|681.38|0
1647977450000|2022-03-22 19:30:50|683.97|681.57|683.78|681.38|683.97|681.57|683.78|681.38|0
1647977460000|2022-03-22 19:31:00|683.97|681.57|684.71|682.31|684.71|682.31|683.97|681.57|0
1647977470000|2022-03-22 19:31:10|684.9|682.5|684.8|682.4|684.9|682.5|684.8|682.4|0
1647977480000|2022-03-22 19:31:20|685.46|683.06|686.01|683.61|686.2|683.8|685.46|683.06|0
1647977490000|2022-03-22 19:31:30|686.2|683.8|686.39|683.99|686.57|684.17|686.2|683.8|0
1647977500000|2022-03-22 19:31:40|686.2|683.8|686.1|683.7|686.2|683.8|686.1|683.7|0
1647977510000|2022-03-22 19:31:50|686.2|683.8|686.57|684.17|686.57|684.17|686.2|683.8|0
1647977520000|2022-03-22 19:32:00|686.66|684.26|686.94|684.54|687.13|684.73|686.66|684.26|0
1647977530000|2022-03-22 19:32:10|687.13|684.73|686.39|683.99|687.13|684.73|686.39|683.99|0
1647977540000|2022-03-22 19:32:20|686.01|683.61|686.2|683.8|686.2|683.8|685.83|683.43|0
1647977550000|2022-03-22 19:32:30|686.01|683.61|686.57|684.17|686.57|684.17|685.83|683.43|0
1647977560000|2022-03-22 19:32:40|686.76|684.36|686.57|684.17|686.76|684.36|686.57|684.17|0
1647977570000|2022-03-22 19:32:50|686.66|684.26|686.57|684.17|686.66|684.26|686.57|684.17|0
1647977580000|2022-03-22 19:33:00|686.76|684.36|686.94|684.54|686.94|684.54|686.76|684.36|0
1647977590000|2022-03-22 19:33:10|686.76|684.36|686.57|684.17|686.76|684.36|686.57|684.17|0
1647977600000|2022-03-22 19:33:20|686.39|683.99|686.39|683.99|686.57|684.17|686.39|683.99|0
1647977610000|2022-03-22 19:33:30|686.2|683.8|686.2|683.8|686.39|683.99|686.2|683.8|0
1647977620000|2022-03-22 19:33:40|686.39|683.99|686.76|684.36|686.76|684.36|686.39|683.99|0
1647977630000|2022-03-22 19:33:50|686.57|684.17|686.47|684.07|686.57|684.17|686.47|684.07|0
1647977640000|2022-03-22 19:34:00|686.76|684.36|686.57|684.17|686.76|684.36|686.57|684.17|0
1647977650000|2022-03-22 19:34:10|686.2|683.8|686.39|683.99|686.39|683.99|686.01|683.61|0
1647977660000|2022-03-22 19:34:20|686.57|684.17|686.39|683.99|686.66|684.26|686.39|683.99|0
1647977670000|2022-03-22 19:34:30|686.94|684.54|686.94|684.54|687.13|684.73|686.94|684.54|0
1647977680000|2022-03-22 19:34:40|687.13|684.73|686.38|683.98|687.13|684.73|686.38|683.98|0
1647977690000|2022-03-22 19:34:50|686.2|683.8|686.57|684.17|686.57|684.17|686.2|683.8|0
1647977700000|2022-03-22 19:35:00|686.2|683.8|686.57|684.17|686.57|684.17|686.2|683.8|0
1647977710000|2022-03-22 19:35:10|686.38|683.98|686.94|684.54|686.94|684.54|686.38|683.98|0
1647977720000|2022-03-22 19:35:20|687.13|684.73|687.32|684.92|687.5|685.1|687.13|684.73|0
1647977730000|2022-03-22 19:35:30|687.69|685.29|687.69|685.29|687.69|685.29|687.5|685.1|0
1647977740000|2022-03-22 19:35:40|687.87|685.47|687.87|685.47|687.87|685.47|687.87|685.47|0
1647977750000|2022-03-22 19:35:50|687.69|685.29|687.69|685.29|687.78|685.38|687.69|685.29|0
1647977760000|2022-03-22 19:36:00|688.06|685.66|687.69|685.29|688.06|685.66|687.69|685.29|0
1647977770000|2022-03-22 19:36:10|687.5|685.1|687.41|685.01|687.5|685.1|687.32|684.92|0
1647977780000|2022-03-22 19:36:20|687.32|684.92|686.01|683.61|687.32|684.92|686.01|683.61|0
1647977790000|2022-03-22 19:36:30|686.38|683.98|686.76|684.36|686.76|684.36|686.2|683.8|0
1647977800000|2022-03-22 19:36:40|686.57|684.17|686.57|684.17|686.57|684.17|686.38|683.98|0
1647977810000|2022-03-22 19:36:50|686.94|684.54|687.32|684.92|687.32|684.92|686.94|684.54|0
1647977820000|2022-03-22 19:37:00|687.87|685.47|688.25|685.85|688.25|685.85|687.87|685.47|0
1647977830000|2022-03-22 19:37:10|688.43|686.03|688.43|686.03|688.43|686.03|688.34|685.94|0
1647977840000|2022-03-22 19:37:20|688.25|685.85|688.99|686.59|688.99|686.59|688.25|685.85|0
1647977850000|2022-03-22 19:37:30|689.18|686.78|688.99|686.59|689.18|686.78|688.81|686.41|0
1647977860000|2022-03-22 19:37:40|688.62|686.22|688.43|686.03|688.62|686.22|688.06|685.66|0
1647977870000|2022-03-22 19:37:50|687.87|685.47|688.43|686.03|688.43|686.03|687.87|685.47|0
1647977880000|2022-03-22 19:38:00|688.34|685.94|688.06|685.66|688.34|685.94|687.87|685.47|0
1647977890000|2022-03-22 19:38:10|687.87|685.47|687.96|685.56|687.96|685.56|687.87|685.47|0
1647977900000|2022-03-22 19:38:20|688.43|686.03|688.06|685.66|688.43|686.03|687.87|685.47|0
1647977910000|2022-03-22 19:38:30|687.87|685.47|688.06|685.66|688.15|685.75|687.87|685.47|0
1647977920000|2022-03-22 19:38:40|687.13|684.73|687.69|685.29|687.69|685.29|687.13|684.73|0
1647977930000|2022-03-22 19:38:50|687.87|685.47|687.69|685.29|687.87|685.47|687.69|685.29|0
1647977940000|2022-03-22 19:39:00|687.4|685|686.94|684.54|687.5|685.1|686.94|684.54|0
1647977950000|2022-03-22 19:39:10|686.76|684.36|687.31|684.91|687.31|684.91|686.57|684.17|0
1647977960000|2022-03-22 19:39:20|687.4|685|687.69|685.29|687.69|685.29|687.4|685|0
1647977970000|2022-03-22 19:39:30|687.31|684.91|688.06|685.66|688.06|685.66|687.31|684.91|0
1647977980000|2022-03-22 19:39:40|687.96|685.56|688.06|685.66|688.25|685.85|687.96|685.56|0
1647977990000|2022-03-22 19:39:50|688.25|685.85|688.06|685.66|688.25|685.85|688.06|685.66|0
1647978000000|2022-03-22 19:40:00|687.69|685.29|688.15|685.75|688.43|686.03|687.69|685.29|0
1647978010000|2022-03-22 19:40:10|688.06|685.66|687.31|684.91|688.06|685.66|687.31|684.91|0
1647978020000|2022-03-22 19:40:20|687.13|684.73|687.13|684.73|687.22|684.82|686.94|684.54|0
1647978030000|2022-03-22 19:40:30|687.31|684.91|686.94|684.54|687.4|685|686.94|684.54|0
1647978040000|2022-03-22 19:40:40|687.13|684.73|687.13|684.73|687.13|684.73|687.13|684.73|0
1647978050000|2022-03-22 19:40:50|686.75|684.35|686.94|684.54|686.94|684.54|686.75|684.35|0
1647978060000|2022-03-22 19:41:00|686.57|684.17|686.57|684.17|686.57|684.17|686.57|684.17|0
1647978070000|2022-03-22 19:41:10|686.38|683.98|687.13|684.73|687.13|684.73|686.38|683.98|0
1647978080000|2022-03-22 19:41:20|687.5|685.1|687.69|685.29|687.69|685.29|687.5|685.1|0
1647978090000|2022-03-22 19:41:30|688.25|685.85|688.43|686.03|688.43|686.03|688.25|685.85|0
1647978100000|2022-03-22 19:41:40|688.25|685.85|688.62|686.22|688.8|686.4|688.25|685.85|0
1647978110000|2022-03-22 19:41:50|688.43|686.03|688.62|686.22|688.62|686.22|688.43|686.03|0
1647978120000|2022-03-22 19:42:00|688.43|686.03|687.5|685.1|688.43|686.03|687.5|685.1|0
1647978130000|2022-03-22 19:42:10|687.69|685.29|688.62|686.22|688.62|686.22|687.69|685.29|0
1647978140000|2022-03-22 19:42:20|688.8|686.4|689.18|686.78|689.36|686.96|688.8|686.4|0
1647978150000|2022-03-22 19:42:30|688.99|686.59|689.36|686.96|689.36|686.96|688.99|686.59|0
1647978160000|2022-03-22 19:42:40|689.55|687.15|689.55|687.15|689.55|687.15|689.18|686.78|0
1647978170000|2022-03-22 19:42:50|689.36|686.96|689.36|686.96|689.36|686.96|689.18|686.78|0
1647978180000|2022-03-22 19:43:00|689.74|687.34|689.36|686.96|689.74|687.34|689.36|686.96|0
1647978190000|2022-03-22 19:43:10|689.18|686.78|688.8|686.4|689.18|686.78|688.8|686.4|0
1647978200000|2022-03-22 19:43:20|688.43|686.03|689.45|687.05|689.45|687.05|688.43|686.03|0
1647978210000|2022-03-22 19:43:30|689.55|687.15|689.74|687.34|689.74|687.34|689.55|687.15|0
1647978220000|2022-03-22 19:43:40|689.36|686.96|689.36|686.96|689.36|686.96|689.18|686.78|0
1647978230000|2022-03-22 19:43:50|689.18|686.78|689.55|687.15|689.55|687.15|689.18|686.78|0
1647978240000|2022-03-22 19:44:00|689.74|687.34|690.11|687.71|690.11|687.71|689.74|687.34|0
1647978250000|2022-03-22 19:44:10|690.3|687.9|690.48|688.08|690.48|688.08|690.3|687.9|0
1647978260000|2022-03-22 19:44:20|690.3|687.9|690.3|687.9|690.3|687.9|690.11|687.71|0
1647978270000|2022-03-22 19:44:30|690.48|688.08|690.86|688.46|691.04|688.64|690.48|688.08|0
1647978280000|2022-03-22 19:44:40|690.39|687.99|690.11|687.71|690.48|688.08|690.11|687.71|0
1647978290000|2022-03-22 19:44:50|689.92|687.52|690.11|687.71|690.11|687.71|689.92|687.52|0
1647978300000|2022-03-22 19:45:00|690.67|688.27|690.48|688.08|690.67|688.27|689.74|687.34|0
1647978310000|2022-03-22 19:45:10|690.3|687.9|690.11|687.71|690.48|688.08|690.11|687.71|0
1647978320000|2022-03-22 19:45:20|690.3|687.9|689.92|687.52|690.3|687.9|689.92|687.52|0
1647978330000|2022-03-22 19:45:30|690.11|687.71|689.92|687.52|690.3|687.9|689.92|687.52|0
1647978340000|2022-03-22 19:45:40|689.74|687.34|689.74|687.34|689.74|687.34|689.55|687.15|0
1647978350000|2022-03-22 19:45:50|689.92|687.52|690.11|687.71|690.11|687.71|689.74|687.34|0
1647978360000|2022-03-22 19:46:00|690.3|687.9|689.92|687.52|690.3|687.9|689.92|687.52|0
1647978370000|2022-03-22 19:46:10|690.3|687.9|689.92|687.52|690.3|687.9|689.82|687.42|0
1647978380000|2022-03-22 19:46:20|690.3|687.9|690.48|688.08|690.48|688.08|690.29|687.89|0
1647978390000|2022-03-22 19:46:30|690.85|688.45|690.67|688.27|690.85|688.45|690.67|688.27|0
1647978400000|2022-03-22 19:46:40|690.85|688.45|691.6|689.2|691.6|689.2|690.85|688.45|0
1647978410000|2022-03-22 19:46:50|692.16|689.76|691.23|688.83|692.16|689.76|691.23|688.83|0
1647978420000|2022-03-22 19:47:00|691.41|689.01|691.41|689.01|691.41|689.01|691.04|688.64|0
1647978430000|2022-03-22 19:47:10|691.6|689.2|691.98|689.58|691.98|689.58|691.6|689.2|0
1647978440000|2022-03-22 19:47:20|691.79|689.39|692.16|689.76|692.16|689.76|691.79|689.39|0
1647978450000|2022-03-22 19:47:30|691.97|689.57|691.97|689.57|692.16|689.76|691.97|689.57|0
1647978460000|2022-03-22 19:47:40|692.25|689.85|692.16|689.76|692.35|689.95|692.16|689.76|0
1647978470000|2022-03-22 19:47:50|692.35|689.95|692.72|690.32|692.72|690.32|692.16|689.76|0
1647978480000|2022-03-22 19:48:00|692.81|690.41|693.66|691.26|693.66|691.26|692.81|690.41|0
1647978490000|2022-03-22 19:48:10|693.84|691.44|694.03|691.63|694.03|691.63|693.66|691.26|0
1647978500000|2022-03-22 19:48:20|693.84|691.44|693.66|691.26|693.84|691.44|693.66|691.26|0
1647978510000|2022-03-22 19:48:30|693.47|691.07|693.84|691.44|693.84|691.44|693.47|691.07|0
1647978520000|2022-03-22 19:48:40|694.03|691.63|694.03|691.63|694.03|691.63|694.03|691.63|0
1647978530000|2022-03-22 19:48:50|693.93|691.53|694.22|691.82|694.4|692|693.93|691.53|0
1647978540000|2022-03-22 19:49:00|694.4|692|693.84|691.44|694.4|692|693.84|691.44|0
1647978550000|2022-03-22 19:49:10|694.22|691.82|693.66|691.26|694.4|692|693.66|691.26|0
1647978560000|2022-03-22 19:49:20|693.84|691.44|693.66|691.26|694.03|691.63|693.66|691.26|0
1647978570000|2022-03-22 19:49:30|694.4|692|694.78|692.38|694.78|692.38|694.22|691.82|0
1647978580000|2022-03-22 19:49:40|694.59|692.19|694.59|692.19|694.59|692.19|694.59|692.19|0
1647978590000|2022-03-22 19:49:50|694.22|691.82|694.22|691.82|694.22|691.82|693.84|691.44|0
1647978600000|2022-03-22 19:50:00|693.47|691.07|694.22|691.82|695.71|693.31|693.47|691.07|0
1647978610000|2022-03-22 19:50:10|693.66|691.26|692.16|689.76|693.84|691.44|692.16|689.76|0
1647978620000|2022-03-22 19:50:20|692.35|689.95|692.91|690.51|693.28|690.88|692.35|689.95|0
1647978630000|2022-03-22 19:50:30|693.09|690.69|692.91|690.51|693.09|690.69|692.16|689.76|0
1647978640000|2022-03-22 19:50:40|692.53|690.13|691.6|689.2|692.53|690.13|691.6|689.2|0
1647978650000|2022-03-22 19:50:50|691.69|689.29|691.41|689.01|691.79|689.39|691.41|689.01|0
1647978660000|2022-03-22 19:51:00|691.23|688.83|691.41|689.01|691.41|689.01|691.23|688.83|0
1647978670000|2022-03-22 19:51:10|690.11|687.71|689.17|686.77|690.11|687.71|689.17|686.77|0
1647978680000|2022-03-22 19:51:20|689.36|686.96|688.99|686.59|689.55|687.15|688.99|686.59|0
1647978690000|2022-03-22 19:51:30|689.17|686.77|690.11|687.71|690.11|687.71|689.17|686.77|0
1647978700000|2022-03-22 19:51:40|690.29|687.89|689.55|687.15|690.48|688.08|689.55|687.15|0
1647978710000|2022-03-22 19:51:50|689.92|687.52|689.36|686.96|689.92|687.52|689.36|686.96|0
1647978720000|2022-03-22 19:52:00|689.17|686.77|689.92|687.52|689.92|687.52|689.17|686.77|0
1647978730000|2022-03-22 19:52:10|689.73|687.33|689.36|686.96|689.73|687.33|689.17|686.77|0
1647978740000|2022-03-22 19:52:20|688.99|686.59|689.36|686.96|689.36|686.96|688.99|686.59|0
1647978750000|2022-03-22 19:52:30|689.55|687.15|689.17|686.77|689.55|687.15|689.17|686.77|0
1647978760000|2022-03-22 19:52:40|689.55|687.15|689.36|686.96|689.55|687.15|689.36|686.96|0
1647978770000|2022-03-22 19:52:50|689.73|687.33|689.55|687.15|689.73|687.33|689.55|687.15|0
1647978780000|2022-03-22 19:53:00|689.36|686.96|689.55|687.15|689.55|687.15|689.17|686.77|0
1647978790000|2022-03-22 19:53:10|689.17|686.77|688.8|686.4|689.17|686.77|688.8|686.4|0
1647978800000|2022-03-22 19:53:20|689.36|686.96|689.55|687.15|689.55|687.15|689.36|686.96|0
1647978810000|2022-03-22 19:53:30|689.92|687.52|690.11|687.71|690.11|687.71|689.73|687.33|0
1647978820000|2022-03-22 19:53:40|689.92|687.52|688.99|686.59|689.92|687.52|688.99|686.59|0
1647978830000|2022-03-22 19:53:50|689.17|686.77|689.17|686.77|689.17|686.77|688.99|686.59|0
1647978840000|2022-03-22 19:54:00|689.73|687.33|689.17|686.77|689.73|687.33|689.17|686.77|0
1647978850000|2022-03-22 19:54:10|689.08|686.68|688.61|686.21|689.08|686.68|688.61|686.21|0
1647978860000|2022-03-22 19:54:20|688.43|686.03|688.05|685.65|688.43|686.03|688.05|685.65|0
1647978870000|2022-03-22 19:54:30|687.87|685.47|687.68|685.28|687.87|685.47|686.94|684.54|0
1647978880000|2022-03-22 19:54:40|687.49|685.09|687.31|684.91|687.49|685.09|687.31|684.91|0
1647978890000|2022-03-22 19:54:50|686.38|683.98|685.26|682.86|686.38|683.98|685.26|682.86|0
1647978900000|2022-03-22 19:55:00|685.63|683.23|685.26|682.86|686|683.6|685.26|682.86|0
1647978910000|2022-03-22 19:55:10|685.63|683.23|684.52|682.12|686|683.6|684.52|682.12|0
1647978920000|2022-03-22 19:55:20|684.14|681.74|684.33|681.93|684.33|681.93|683.96|681.56|0
1647978930000|2022-03-22 19:55:30|684.52|682.12|684.52|682.12|684.52|682.12|684.33|681.93|0
1647978940000|2022-03-22 19:55:40|684.33|681.93|685.07|682.67|685.07|682.67|684.33|681.93|0
1647978950000|2022-03-22 19:55:50|684.89|682.49|685.45|683.05|685.45|683.05|684.89|682.49|0
1647978960000|2022-03-22 19:56:00|685.63|683.23|684.98|682.58|685.63|683.23|684.89|682.49|0
1647978970000|2022-03-22 19:56:10|685.07|682.67|684.52|682.12|685.07|682.67|684.52|682.12|0
1647978980000|2022-03-22 19:56:20|684.7|682.3|684.51|682.11|684.7|682.3|684.33|681.93|0
1647978990000|2022-03-22 19:56:30|684.33|681.93|684.33|681.93|684.7|682.3|684.33|681.93|0
1647979010000|2022-03-22 19:56:50|684.51|682.11|684.33|681.93|684.51|682.11|684.33|681.93|0
1647979020000|2022-03-22 19:57:00|684.05|681.65|683.58|681.18|684.14|681.74|683.58|681.18|0
1647979030000|2022-03-22 19:57:10|683.4|681|683.4|681|683.58|681.18|683.4|681|0
1647979040000|2022-03-22 19:57:20|683.58|681.18|684.14|681.74|684.14|681.74|683.58|681.18|0
1647979050000|2022-03-22 19:57:30|684.33|681.93|684.33|681.93|684.51|682.11|684.33|681.93|0
1647979060000|2022-03-22 19:57:40|683.96|681.56|684.14|681.74|684.14|681.74|683.77|681.37|0
1647979070000|2022-03-22 19:57:50|684.33|681.93|685.07|682.67|685.07|682.67|684.33|681.93|0
1647979080000|2022-03-22 19:58:00|684.89|682.49|684.7|682.3|684.89|682.49|684.51|682.11|0
1647979090000|2022-03-22 19:58:10|684.51|682.11|684.51|682.11|684.51|682.11|684.14|681.74|0
1647979100000|2022-03-22 19:58:20|684.89|682.49|685.26|682.86|685.26|682.86|684.89|682.49|0
1647979110000|2022-03-22 19:58:30|684.89|682.49|686|683.6|686|683.6|684.89|682.49|0
1647979120000|2022-03-22 19:58:40|686.56|684.16|687.12|684.72|687.12|684.72|686.56|684.16|0
1647979130000|2022-03-22 19:58:50|687.31|684.91|687.12|684.72|687.68|685.28|687.12|684.72|0
1647979140000|2022-03-22 19:59:00|687.31|684.91|688.61|686.21|688.61|686.21|687.31|684.91|0
1647979150000|2022-03-22 19:59:10|689.17|686.77|688.42|686.02|689.17|686.77|688.05|685.65|0
1647979160000|2022-03-22 19:59:20|688.05|685.65|688.05|685.65|688.05|685.65|688.05|685.65|0
1647979170000|2022-03-22 19:59:30|688.24|685.84|688.42|686.02|688.61|686.21|688.24|685.84|0
1647979180000|2022-03-22 19:59:40|688.61|686.21|687.86|685.46|688.61|686.21|687.68|685.28|0
1647979190000|2022-03-22 19:59:50|687.68|685.28|689.36|686.96|689.54|687.14|687.68|685.28|0
1647979200000|2022-03-22 20:00:00|688.24|685.84|689.17|686.77|689.17|686.77|688.24|685.84|0
1647979210000|2022-03-22 20:00:10|688.98|686.58|689.54|687.14|689.54|687.14|688.8|686.4|0
1647979220000|2022-03-22 20:00:20|689.73|687.33|689.73|687.33|689.92|687.52|689.73|687.33|0
1647979230000|2022-03-22 20:00:30|689.17|686.77|689.36|686.96|689.54|687.14|689.17|686.77|0
1647979240000|2022-03-22 20:00:40|689.17|686.77|690.1|687.7|690.1|687.7|689.17|686.77|0
1647979250000|2022-03-22 20:00:50|689.92|687.52|689.92|687.52|689.92|687.52|689.73|687.33|0
1647979260000|2022-03-22 20:01:00|690.1|687.7|690.29|687.89|690.29|687.89|690.1|687.7|0
1647979270000|2022-03-22 20:01:10|690.1|687.7|690.1|687.7|690.29|687.89|690.1|687.7|0
1647979280000|2022-03-22 20:01:20|690.29|687.89|690.29|687.89|690.29|687.89|690.29|687.89|0
1647979290000|2022-03-22 20:01:30|690.1|687.7|690.48|688.08|690.48|688.08|690.1|687.7|0
1647979300000|2022-03-22 20:01:40|690.29|687.89|690.29|687.89|690.29|687.89|690.29|687.89|0
1647979310000|2022-03-22 20:01:50|690.1|687.7|690.29|687.89|690.29|687.89|690.1|687.7|0
1647979320000|2022-03-22 20:02:00|690.48|688.08|690.48|688.08|690.48|688.08|690.48|688.08|0
1647979330000|2022-03-22 20:02:10|690.66|688.26|690.48|688.08|690.66|688.26|690.48|688.08|0
1647979340000|2022-03-22 20:02:20|690.29|687.89|690.29|687.89|690.48|688.08|690.29|687.89|0
1647979350000|2022-03-22 20:02:30|690.1|687.7|690.1|687.7|690.1|687.7|690.1|687.7|0
1647979360000|2022-03-22 20:02:40|690.29|687.89|690.1|687.7|690.29|687.89|690.1|687.7|0
1647979370000|2022-03-22 20:02:50|689.54|687.14|689.36|686.96|689.54|687.14|689.36|686.96|0
1647979380000|2022-03-22 20:03:00|689.54|687.14|689.36|686.96|689.54|687.14|689.36|686.96|0
1647979390000|2022-03-22 20:03:10|689.17|686.77|689.17|686.77|689.54|687.14|689.17|686.77|0
1647979400000|2022-03-22 20:03:20|689.36|686.96|689.36|686.96|689.36|686.96|689.36|686.96|0
1647979410000|2022-03-22 20:03:30|689.54|687.14|689.73|687.33|689.73|687.33|689.54|687.14|0
1647979420000|2022-03-22 20:03:40|689.54|687.14|689.73|687.33|689.73|687.33|689.54|687.14|0
1647979430000|2022-03-22 20:03:50|689.63|687.23|689.54|687.14|689.63|687.23|689.54|687.14|0
1647979440000|2022-03-22 20:04:00|689.35|686.95|689.73|687.33|689.73|687.33|689.35|686.95|0
1647979450000|2022-03-22 20:04:10|689.91|687.51|689.73|687.33|689.91|687.51|689.73|687.33|0
1647979460000|2022-03-22 20:04:20|689.54|687.14|690.1|687.7|690.29|687.89|689.54|687.14|0
1647979470000|2022-03-22 20:04:30|690.29|687.89|690.1|687.7|690.29|687.89|690.1|687.7|0
1647979480000|2022-03-22 20:04:40|690.29|687.89|690.1|687.7|690.29|687.89|690.1|687.7|0
1647979490000|2022-03-22 20:04:50|690.19|687.79|690.29|687.89|690.29|687.89|690.19|687.79|0
1647979500000|2022-03-22 20:05:00|689.91|687.51|689.73|687.33|689.91|687.51|689.73|687.33|0
1647979510000|2022-03-22 20:05:10|689.91|687.51|689.54|687.14|689.91|687.51|689.54|687.14|0
1647979530000|2022-03-22 20:05:30|689.17|686.77|689.17|686.77|689.17|686.77|689.17|686.77|0
1647979540000|2022-03-22 20:05:40|689.35|686.95|689.17|686.77|689.35|686.95|689.17|686.77|0
1647979550000|2022-03-22 20:05:50|688.98|686.58|688.79|686.39|688.98|686.58|688.79|686.39|0
1647979560000|2022-03-22 20:06:00|688.61|686.21|688.61|686.21|688.61|686.21|688.61|686.21|0
1647979580000|2022-03-22 20:06:20|688.98|686.58|688.98|686.58|688.98|686.58|688.98|686.58|0
1647979590000|2022-03-22 20:06:30|689.17|686.77|688.98|686.58|689.17|686.77|688.98|686.58|0
1647979600000|2022-03-22 20:06:40|688.79|686.39|688.79|686.39|688.79|686.39|688.79|686.39|0
1647979610000|2022-03-22 20:06:50|688.98|686.58|688.98|686.58|688.98|686.58|688.98|686.58|0
1647979630000|2022-03-22 20:07:10|689.17|686.77|688.98|686.58|689.17|686.77|688.98|686.58|0
1647979640000|2022-03-22 20:07:20|689.17|686.77|689.35|686.95|689.35|686.95|689.17|686.77|0
1647979650000|2022-03-22 20:07:30|689.54|687.14|689.54|687.14|689.54|687.14|689.54|687.14|0
1647979660000|2022-03-22 20:07:40|689.35|686.95|689.35|686.95|689.54|687.14|689.35|686.95|0
1647979670000|2022-03-22 20:07:50|689.54|687.14|689.35|686.95|689.54|687.14|689.35|686.95|0
1647979680000|2022-03-22 20:08:00|689.54|687.14|689.54|687.14|689.54|687.14|689.54|687.14|0
1647979690000|2022-03-22 20:08:10|689.73|687.33|689.73|687.33|689.73|687.33|689.73|687.33|0
1647979700000|2022-03-22 20:08:20|689.35|686.95|689.26|686.86|689.54|687.14|689.26|686.86|0
1647979710000|2022-03-22 20:08:30|689.54|687.14|689.17|686.77|689.54|687.14|689.17|686.77|0
1647979720000|2022-03-22 20:08:40|689.26|686.86|689.17|686.77|689.26|686.86|689.17|686.77|0
1647979730000|2022-03-22 20:08:50|688.98|686.58|688.98|686.58|688.98|686.58|688.98|686.58|0
1647979740000|2022-03-22 20:09:00|689.17|686.77|689.17|686.77|689.17|686.77|689.17|686.77|0
1647979770000|2022-03-22 20:09:30|689.35|686.95|689.35|686.95|689.35|686.95|689.35|686.95|0
1647979780000|2022-03-22 20:09:40|689.17|686.77|689.17|686.77|689.17|686.77|689.17|686.77|0
1647979800000|2022-03-22 20:10:00|688.79|686.39|688.79|686.39|688.98|686.58|688.79|686.39|0
1647979810000|2022-03-22 20:10:10|688.98|686.58|688.79|686.39|688.98|686.58|688.79|686.39|0
1647979820000|2022-03-22 20:10:20|688.98|686.58|689.17|686.77|689.17|686.77|688.98|686.58|0
1647979870000|2022-03-22 20:11:10|688.98|686.58|688.79|686.39|688.98|686.58|688.79|686.39|0
1647979880000|2022-03-22 20:11:20|688.98|686.58|688.79|686.39|688.98|686.58|688.79|686.39|0
1647979930000|2022-03-22 20:12:10|688.61|686.21|688.61|686.21|688.61|686.21|688.61|686.21|0
1647979950000|2022-03-22 20:12:30|688.42|686.02|688.42|686.02|688.42|686.02|688.42|686.02|0
1647979960000|2022-03-22 20:12:40|688.61|686.21|688.61|686.21|688.61|686.21|688.61|686.21|0
1647979970000|2022-03-22 20:12:50|688.79|686.39|688.79|686.39|688.79|686.39|688.79|686.39|0
1647979980000|2022-03-22 20:13:00|688.61|686.21|688.79|686.39|688.79|686.39|688.61|686.21|0
1647979990000|2022-03-22 20:13:10|688.61|686.21|688.61|686.21|688.61|686.21|688.61|686.21|0
1647980000000|2022-03-22 20:13:20|688.6|686.2|688.6|686.2|688.6|686.2|688.6|686.2|0
1647980010000|2022-03-22 20:13:30|688.42|686.02|688.42|686.02|688.42|686.02|688.42|686.02|0
1647980020000|2022-03-22 20:13:40|688.6|686.2|688.6|686.2|688.6|686.2|688.6|686.2|0
1647980030000|2022-03-22 20:13:50|688.42|686.02|688.6|686.2|688.6|686.2|688.42|686.02|0
1647980040000|2022-03-22 20:14:00|688.51|686.11|688.42|686.02|688.6|686.2|688.42|686.02|0
1647980060000|2022-03-22 20:14:20|688.51|686.11|688.6|686.2|688.6|686.2|688.51|686.11|0
1647980070000|2022-03-22 20:14:30|688.42|686.02|688.42|686.02|688.42|686.02|688.42|686.02|0
1647980110000|2022-03-22 20:15:10|688.8|686|688.8|686|688.8|686|688.8|686|0
1647980130000|2022-03-22 20:15:30|688.62|685.82|688.43|685.63|688.62|685.82|688.43|685.63|0
1647980140000|2022-03-22 20:15:40|688.24|685.44|688.24|685.44|688.24|685.44|688.24|685.44|0
1647980160000|2022-03-22 20:16:00|688.43|685.63|688.24|685.44|688.43|685.63|688.24|685.44|0
1647980230000|2022-03-22 20:17:10|688.43|685.63|688.33|685.53|688.43|685.63|688.33|685.53|0
1647980240000|2022-03-22 20:17:20|688.24|685.44|688.24|685.44|688.24|685.44|688.24|685.44|0
1647980300000|2022-03-22 20:18:20|688.43|685.63|688.43|685.63|688.43|685.63|688.43|685.63|0
1647980340000|2022-03-22 20:19:00|688.24|685.44|688.24|685.44|688.24|685.44|688.24|685.44|0
1647980380000|2022-03-22 20:19:40|688.43|685.63|688.43|685.63|688.43|685.63|688.43|685.63|0
1647980390000|2022-03-22 20:19:50|688.24|685.44|688.24|685.44|688.24|685.44|688.24|685.44|0
1647980400000|2022-03-22 20:20:00|688.43|685.63|688.43|685.63|688.43|685.63|688.43|685.63|0
1647980410000|2022-03-22 20:20:10|688.52|685.72|688.62|685.82|688.62|685.82|688.52|685.72|0
1647980420000|2022-03-22 20:20:20|688.8|686|688.62|685.82|688.8|686|688.62|685.82|0
1647980470000|2022-03-22 20:21:10|688.8|686|688.8|686|688.8|686|688.8|686|0
1647980480000|2022-03-22 20:21:20|688.99|686.19|689.17|686.37|689.17|686.37|688.99|686.19|0
1647980500000|2022-03-22 20:21:40|689.08|686.28|688.99|686.19|689.08|686.28|688.99|686.19|0
1647980510000|2022-03-22 20:21:50|689.08|686.28|689.17|686.37|689.17|686.37|688.99|686.19|0
1647980520000|2022-03-22 20:22:00|689.08|686.28|689.17|686.37|689.17|686.37|689.08|686.28|0
1647980530000|2022-03-22 20:22:10|689.36|686.56|689.36|686.56|689.55|686.75|689.36|686.56|0
1647980540000|2022-03-22 20:22:20|689.26|686.46|689.36|686.56|689.36|686.56|689.26|686.46|0
1647980550000|2022-03-22 20:22:30|689.26|686.46|689.17|686.37|689.36|686.56|689.17|686.37|0
1647980560000|2022-03-22 20:22:40|689.36|686.56|689.17|686.37|689.36|686.56|689.17|686.37|0
1647980570000|2022-03-22 20:22:50|689.26|686.46|689.26|686.46|689.26|686.46|689.26|686.46|0
1647980580000|2022-03-22 20:23:00|689.36|686.56|689.26|686.46|689.36|686.56|689.17|686.37|0
1647980590000|2022-03-22 20:23:10|689.17|686.37|689.17|686.37|689.17|686.37|689.17|686.37|0
1647980630000|2022-03-22 20:23:50|689.08|686.28|689.17|686.37|689.17|686.37|689.08|686.28|0
1647980640000|2022-03-22 20:24:00|689.08|686.28|689.08|686.28|689.08|686.28|689.08|686.28|0
1647980650000|2022-03-22 20:24:10|689.17|686.37|689.17|686.37|689.17|686.37|689.17|686.37|0
1647980660000|2022-03-22 20:24:20|689.08|686.28|689.08|686.28|689.08|686.28|689.08|686.28|0
1647980670000|2022-03-22 20:24:30|688.99|686.19|688.99|686.19|688.99|686.19|688.99|686.19|0
1647980870000|2022-03-22 20:27:50|689.17|686.37|689.17|686.37|689.17|686.37|689.17|686.37|0
1647980880000|2022-03-22 20:28:00|689.36|686.56|689.36|686.56|689.36|686.56|689.36|686.56|0
1647980910000|2022-03-22 20:28:30|689.17|686.37|689.17|686.37|689.17|686.37|689.17|686.37|0
1647980970000|2022-03-22 20:29:30|688.98|686.18|688.98|686.18|688.98|686.18|688.98|686.18|0
1647980980000|2022-03-22 20:29:40|689.07|686.27|688.98|686.18|689.07|686.27|688.98|686.18|0
1647981000000|2022-03-22 20:30:00|689.07|686.27|688.98|686.18|689.07|686.27|688.98|686.18|0
1647981250000|2022-03-22 20:34:10|689.17|686.37|689.17|686.37|689.17|686.37|689.17|686.37|0
1647981260000|2022-03-22 20:34:20|689.36|686.56|689.36|686.56|689.36|686.56|689.36|686.56|0
1647981270000|2022-03-22 20:34:30|689.26|686.46|689.17|686.37|689.26|686.46|689.17|686.37|0
1647981290000|2022-03-22 20:34:50|689.26|686.46|689.36|686.56|689.36|686.56|689.26|686.46|0
1647981300000|2022-03-22 20:35:00|689.54|686.74|689.54|686.74|689.54|686.74|689.54|686.74|0
1647981310000|2022-03-22 20:35:10|689.36|686.56|689.36|686.56|689.36|686.56|689.36|686.56|0
1647981370000|2022-03-22 20:36:10|689.35|686.55|689.35|686.55|689.35|686.55|689.35|686.55|0
1647981420000|2022-03-22 20:37:00|689.54|686.74|689.35|686.55|689.54|686.74|689.35|686.55|0
1647981460000|2022-03-22 20:37:40|689.17|686.37|689.26|686.46|689.26|686.46|689.17|686.37|0
1647981470000|2022-03-22 20:37:50|689.17|686.37|689.17|686.37|689.17|686.37|689.17|686.37|0
1647981540000|2022-03-22 20:39:00|689.07|686.27|688.98|686.18|689.07|686.27|688.98|686.18|0
1647981550000|2022-03-22 20:39:10|689.17|686.37|689.17|686.37|689.17|686.37|689.17|686.37|0
1647981560000|2022-03-22 20:39:20|689.07|686.27|689.26|686.46|689.26|686.46|689.07|686.27|0
1647981570000|2022-03-22 20:39:30|689.17|686.37|689.35|686.55|689.35|686.55|689.17|686.37|0
1647981670000|2022-03-22 20:41:10|689.54|686.74|689.54|686.74|689.54|686.74|689.54|686.74|0
1647981710000|2022-03-22 20:41:50|689.35|686.55|689.35|686.55|689.35|686.55|689.35|686.55|0
1647981780000|2022-03-22 20:43:00|689.54|686.74|689.35|686.55|689.54|686.74|689.35|686.55|0
1647981790000|2022-03-22 20:43:10|689.54|686.74|689.54|686.74|689.54|686.74|689.54|686.74|0
1647981800000|2022-03-22 20:43:20|689.35|686.55|689.35|686.55|689.35|686.55|689.35|686.55|0
1647981820000|2022-03-22 20:43:40|689.54|686.74|689.54|686.74|689.54|686.74|689.54|686.74|0
1647981860000|2022-03-22 20:44:20|689.72|686.92|689.91|687.11|689.91|687.11|689.72|686.92|0
1647981870000|2022-03-22 20:44:30|689.72|686.92|689.91|687.11|689.91|687.11|689.72|686.92|0
1647981900000|2022-03-22 20:45:00|690.1|687.3|689.81|687.01|690.1|687.3|689.81|687.01|0
1647981910000|2022-03-22 20:45:10|689.91|687.11|689.91|687.11|689.91|687.11|689.91|687.11|0
1647981940000|2022-03-22 20:45:40|690|687.2|690|687.2|690|687.2|690|687.2|0
1647981950000|2022-03-22 20:45:50|690.1|687.3|690.1|687.3|690.1|687.3|690.1|687.3|0
1647981970000|2022-03-22 20:46:10|690|687.2|689.91|687.11|690|687.2|689.91|687.11|0
1647981980000|2022-03-22 20:46:20|689.81|687.01|689.72|686.92|689.81|687.01|689.72|686.92|0
1647982030000|2022-03-22 20:47:10|689.81|687.01|689.81|687.01|689.81|687.01|689.81|687.01|0
1647982040000|2022-03-22 20:47:20|689.72|686.92|689.72|686.92|689.72|686.92|689.72|686.92|0
1647982110000|2022-03-22 20:48:30|689.54|686.74|689.54|686.74|689.54|686.74|689.54|686.74|0
1647982120000|2022-03-22 20:48:40|689.35|686.55|689.35|686.55|689.35|686.55|689.35|686.55|0
1647982180000|2022-03-22 20:49:40|689.54|686.74|689.35|686.55|689.54|686.74|689.35|686.55|0
1647982350000|2022-03-22 20:52:30|689.53|686.73|689.44|686.64|689.53|686.73|689.44|686.64|0
1647982360000|2022-03-22 20:52:40|689.35|686.55|689.53|686.73|689.53|686.73|689.35|686.55|0
1647982390000|2022-03-22 20:53:10|689.72|686.92|689.72|686.92|689.72|686.92|689.72|686.92|0
1647982450000|2022-03-22 20:54:10|689.81|687.01|689.91|687.11|689.91|687.11|689.81|687.01|0
1647982500000|2022-03-22 20:55:00|689.72|686.92|689.91|687.11|689.91|687.11|689.72|686.92|0
1647982530000|2022-03-22 20:55:30|690.09|687.29|689.91|687.11|690.09|687.29|689.91|687.11|0
1647982600000|2022-03-22 20:56:40|689.72|686.92|689.72|686.92|689.72|686.92|689.72|686.92|0
1647982650000|2022-03-22 20:57:30|689.91|687.11|689.91|687.11|689.91|687.11|689.91|687.11|0
1647982690000|2022-03-22 20:58:10|689.72|686.92|689.53|686.73|689.72|686.92|689.53|686.73|0
1647982700000|2022-03-22 20:58:20|689.35|686.55|689.35|686.55|689.35|686.55|689.35|686.55|0
1647982790000|2022-03-22 20:59:50|689.43|686.63|689.33|686.53|689.43|686.63|689.33|686.53|0
1647982800000|2022-03-22 21:00:00|689.27|686.47|689.27|686.47|689.27|686.47|689.27|686.47|0
1647982820000|2022-03-22 21:00:20|689.16|686.36|689.16|686.36|689.16|686.36|689.16|686.36|0
1647982830000|2022-03-22 21:00:30|689.11|686.31|689.11|686.31|689.11|686.31|689.11|686.31|0
1647982840000|2022-03-22 21:00:40|689.21|686.41|689.21|686.41|689.21|686.41|689.21|686.41|0
1647982860000|2022-03-22 21:01:00|689.11|686.31|689.11|686.31|689.11|686.31|689.11|686.31|0
1647982870000|2022-03-22 21:01:10|689.13|686.33|689.13|686.33|689.13|686.33|689.13|686.33|0
1647982900000|2022-03-22 21:01:40|689.08|686.28|689.08|686.28|689.08|686.28|689.08|686.28|0
1647982920000|2022-03-22 21:02:00|689.13|686.33|689.13|686.33|689.13|686.33|689.13|686.33|0
1647982950000|2022-03-22 21:02:30|689.08|686.28|689.08|686.28|689.08|686.28|689.08|686.28|0
1647982970000|2022-03-22 21:02:50|689.13|686.33|689.13|686.33|689.13|686.33|689.13|686.33|0
1647983030000|2022-03-22 21:03:50|689.19|686.39|689.19|686.39|689.19|686.39|689.19|686.39|0
1647983040000|2022-03-22 21:04:00|689.37|686.57|689.37|686.57|689.37|686.57|689.37|686.57|0
1647983050000|2022-03-22 21:04:10|689.21|686.41|689.21|686.41|689.21|686.41|689.21|686.41|0
1647983060000|2022-03-22 21:04:20|689.4|686.6|689.4|686.6|689.4|686.6|689.4|686.6|0
1647983070000|2022-03-22 21:04:30|689.37|686.57|688.86|686.06|689.37|686.57|688.86|686.06|0
1647983150000|2022-03-22 21:05:50|688.89|686.09|688.89|686.09|688.89|686.09|688.89|686.09|0
1647983270000|2022-03-22 21:07:50|688.86|686.06|688.86|686.06|688.86|686.06|688.86|686.06|0
1647983280000|2022-03-22 21:08:00|688.66|685.86|688.66|685.86|688.66|685.86|688.66|685.86|0
1647983290000|2022-03-22 21:08:10|688.61|685.81|688.61|685.81|688.61|685.81|688.61|685.81|0
1647983330000|2022-03-22 21:08:50|688.58|685.78|688.58|685.78|688.58|685.78|688.58|685.78|0
1647983370000|2022-03-22 21:09:30|688.61|685.81|688.61|685.81|688.61|685.81|688.61|685.81|0
1647983380000|2022-03-22 21:09:40|688.69|685.89|688.69|685.89|688.69|685.89|688.69|685.89|0
1647983410000|2022-03-22 21:10:10|688.66|685.86|688.66|685.86|688.66|685.86|688.66|685.86|0
1647983440000|2022-03-22 21:10:40|688.69|685.89|688.69|685.89|688.69|685.89|688.69|685.89|0
1647983470000|2022-03-22 21:11:10|688.61|685.81|688.58|685.78|688.61|685.81|688.58|685.78|0
1647983480000|2022-03-22 21:11:20|688.56|685.76|688.56|685.76|688.56|685.76|688.56|685.76|0
1647983490000|2022-03-22 21:11:30|688.58|685.78|688.58|685.78|688.58|685.78|688.58|685.78|0
1647983530000|2022-03-22 21:12:10|688.56|685.76|688.56|685.76|688.56|685.76|688.56|685.76|0
1647983560000|2022-03-22 21:12:40|688.58|685.78|688.58|685.78|688.58|685.78|688.58|685.78|0
1647983570000|2022-03-22 21:12:50|688.5|685.7|688.5|685.7|688.5|685.7|688.5|685.7|0
1647983580000|2022-03-22 21:13:00|688.64|685.84|688.61|685.81|688.64|685.84|688.61|685.81|0
1647983620000|2022-03-22 21:13:40|688.66|685.86|688.66|685.86|688.66|685.86|688.66|685.86|0
1647983630000|2022-03-22 21:13:50|688.61|685.81|688.61|685.81|688.61|685.81|688.61|685.81|0
1647983670000|2022-03-22 21:14:30|688.66|685.86|688.66|685.86|688.66|685.86|688.66|685.86|0
1647983680000|2022-03-22 21:14:40|688.61|685.81|688.66|685.86|688.66|685.86|688.61|685.81|0
1647983700000|2022-03-22 21:15:00|688.44|685.64|688.61|685.81|688.61|685.81|688.44|685.64|0
1647983710000|2022-03-22 21:15:10|688.66|685.86|688.66|685.86|688.66|685.86|688.66|685.86|0
1647983720000|2022-03-22 21:15:20|688.44|685.64|688.61|685.81|688.61|685.81|688.44|685.64|0
1647983730000|2022-03-22 21:15:30|688.53|685.73|688.53|685.73|688.53|685.73|688.53|685.73|0
1647983810000|2022-03-22 21:16:50|688.61|685.81|688.44|685.64|688.61|685.81|688.44|685.64|0
1647983860000|2022-03-22 21:17:40|688.41|685.61|688.64|685.84|688.64|685.84|688.41|685.61|0
1647983910000|2022-03-22 21:18:30|688.61|685.81|688.61|685.81|688.61|685.81|688.61|685.81|0
1647983920000|2022-03-22 21:18:40|688.58|685.78|688.58|685.78|688.58|685.78|688.58|685.78|0
1647983950000|2022-03-22 21:19:10|688.52|685.72|688.52|685.72|688.52|685.72|688.52|685.72|0
1647983990000|2022-03-22 21:19:50|688.44|685.64|688.44|685.64|688.44|685.64|688.44|685.64|0
1647984000000|2022-03-22 21:20:00|688.52|685.72|688.52|685.72|688.52|685.72|688.52|685.72|0
1647984010000|2022-03-22 21:20:10|688.49|685.69|688.49|685.69|688.49|685.69|688.49|685.69|0
1647984040000|2022-03-22 21:20:40|688.47|685.67|688.44|685.64|688.47|685.67|688.44|685.64|0
1647984050000|2022-03-22 21:20:50|688.36|685.56|688.49|685.69|688.49|685.69|688.36|685.56|0
1647984120000|2022-03-22 21:22:00|688.41|685.61|688.17|685.37|688.41|685.61|688.17|685.37|0
1647984130000|2022-03-22 21:22:10|688.23|685.43|688.23|685.43|688.23|685.43|688.23|685.43|0
1647984140000|2022-03-22 21:22:20|688.33|685.53|688.33|685.53|688.33|685.53|688.33|685.53|0
1647984150000|2022-03-22 21:22:30|688.23|685.43|688.23|685.43|688.28|685.48|688.23|685.43|0
1647984160000|2022-03-22 21:22:40|688.12|685.32|688.23|685.43|688.25|685.45|688.12|685.32|0
1647984170000|2022-03-22 21:22:50|688.25|685.45|688.25|685.45|688.25|685.45|688.25|685.45|0
1647984190000|2022-03-22 21:23:10|688.12|685.32|688.12|685.32|688.12|685.32|688.12|685.32|0
1647984210000|2022-03-22 21:23:30|688.17|685.37|688.17|685.37|688.17|685.37|688.17|685.37|0
1647984260000|2022-03-22 21:24:20|688.12|685.32|688.04|685.24|688.12|685.32|688.04|685.24|0
1647984270000|2022-03-22 21:24:30|687.99|685.19|687.96|685.16|687.99|685.19|687.96|685.16|0
1647984330000|2022-03-22 21:25:30|687.95|685.15|688.31|685.51|688.31|685.51|687.95|685.15|0
1647984340000|2022-03-22 21:25:40|688.28|685.48|688.28|685.48|688.28|685.48|688.28|685.48|0
1647984380000|2022-03-22 21:26:20|688.55|685.75|688.52|685.72|688.55|685.75|688.52|685.72|0
1647984400000|2022-03-22 21:26:40|688.55|685.75|688.33|685.53|688.55|685.75|688.33|685.53|0
1647984410000|2022-03-22 21:26:50|688.39|685.59|688.39|685.59|688.39|685.59|688.39|685.59|0
1647984420000|2022-03-22 21:27:00|688.41|685.61|688.41|685.61|688.41|685.61|688.41|685.61|0
1647984430000|2022-03-22 21:27:10|688.52|685.72|688.52|685.72|688.52|685.72|688.52|685.72|0
1647984440000|2022-03-22 21:27:20|688.57|685.77|688.57|685.77|688.57|685.77|688.57|685.77|0
1647984460000|2022-03-22 21:27:40|688.39|685.59|688.09|685.29|688.39|685.59|688.09|685.29|0
1647984470000|2022-03-22 21:27:50|688.23|685.43|688.47|685.67|688.47|685.67|688.23|685.43|0
1647984500000|2022-03-22 21:28:20|688.77|685.97|688.8|686|688.82|686.02|688.77|685.97|0
1647984520000|2022-03-22 21:28:40|688.41|685.61|688.39|685.59|688.41|685.61|688.39|685.59|0
1647984530000|2022-03-22 21:28:50|688.9|686.1|688.9|686.1|688.9|686.1|688.9|686.1|0
1647984560000|2022-03-22 21:29:20|688.55|685.75|688.55|685.75|688.55|685.75|688.55|685.75|0
1647984580000|2022-03-22 21:29:40|688.95|686.15|688.95|686.15|688.95|686.15|688.95|686.15|0
1647984600000|2022-03-22 21:30:00|689.15|686.35|689.15|686.35|689.15|686.35|689.15|686.35|0
1647984610000|2022-03-22 21:30:10|688.71|685.91|688.55|685.75|688.71|685.91|688.55|685.75|0
1647984660000|2022-03-22 21:31:00|689.15|686.35|689.12|686.32|689.15|686.35|689.12|686.32|0
1647984690000|2022-03-22 21:31:30|688.68|685.88|688.68|685.88|688.68|685.88|688.68|685.88|0
1647984700000|2022-03-22 21:31:40|688.6|685.8|688.6|685.8|688.6|685.8|688.6|685.8|0
1647984710000|2022-03-22 21:31:50|688.57|685.77|688.6|685.8|688.6|685.8|688.57|685.77|0
1647984720000|2022-03-22 21:32:00|688.57|685.77|688.6|685.8|688.6|685.8|688.57|685.77|0
1647984730000|2022-03-22 21:32:10|688.57|685.77|688.6|685.8|688.6|685.8|688.57|685.77|0
1647984740000|2022-03-22 21:32:20|688.57|685.77|688.6|685.8|688.6|685.8|688.57|685.77|0
1647984760000|2022-03-22 21:32:40|688.57|685.77|688.55|685.75|688.57|685.77|688.55|685.75|0
1647984870000|2022-03-22 21:34:30|688.44|685.64|688.44|685.64|688.44|685.64|688.44|685.64|0
1647985000000|2022-03-22 21:36:40|688.43|685.63|688.43|685.63|688.43|685.63|688.43|685.63|0
1647985050000|2022-03-22 21:37:30|688.49|685.69|688.49|685.69|688.49|685.69|688.49|685.69|0
1647985090000|2022-03-22 21:38:10|688.43|685.63|688.43|685.63|688.43|685.63|688.43|685.63|0
1647985180000|2022-03-22 21:39:40|688.3|685.5|688.3|685.5|688.3|685.5|688.3|685.5|0
1647985230000|2022-03-22 21:40:30|688.32|685.52|688.32|685.52|688.32|685.52|688.32|685.52|0
1647985270000|2022-03-22 21:41:10|688.19|685.39|688.32|685.52|688.32|685.52|688.19|685.39|0
1647985550000|2022-03-22 21:45:50|688.38|685.58|688.38|685.58|688.38|685.58|688.38|685.58|0
1647985580000|2022-03-22 21:46:20|688.51|685.71|688.51|685.71|688.51|685.71|688.51|685.71|0
1647985680000|2022-03-22 21:48:00|688.46|685.66|688.46|685.66|688.46|685.66|688.46|685.66|0
1647985720000|2022-03-22 21:48:40|688.51|685.71|688.4|685.6|688.51|685.71|688.4|685.6|0
1647985730000|2022-03-22 21:48:50|688.38|685.58|688.38|685.58|688.38|685.58|688.38|685.58|0
1647985780000|2022-03-22 21:49:40|688.35|685.55|688.32|685.52|688.35|685.55|688.32|685.52|0
1647985790000|2022-03-22 21:49:50|688.3|685.5|688.38|685.58|688.38|685.58|688.3|685.5|0
1647985800000|2022-03-22 21:50:00|688.51|685.71|688.51|685.71|688.51|685.71|688.51|685.71|0
1647985810000|2022-03-22 21:50:10|688.43|685.63|688.24|685.44|688.43|685.63|688.24|685.44|0
1647985880000|2022-03-22 21:51:20|688.27|685.47|688.27|685.47|688.27|685.47|688.27|685.47|0
1647985970000|2022-03-22 21:52:50|688.24|685.44|688.24|685.44|688.24|685.44|688.24|685.44|0
1647985990000|2022-03-22 21:53:10|688.27|685.47|688.27|685.47|688.27|685.47|688.27|685.47|0
1647986010000|2022-03-22 21:53:30|688.24|685.44|688.24|685.44|688.24|685.44|688.24|685.44|0
1647986020000|2022-03-22 21:53:40|688.29|685.49|688.29|685.49|688.29|685.49|688.29|685.49|0
1647986050000|2022-03-22 21:54:10|688.51|685.71|688.51|685.71|688.51|685.71|688.51|685.71|0
1647986060000|2022-03-22 21:54:20|688.7|685.9|688.73|685.93|688.73|685.93|688.7|685.9|0
1647986090000|2022-03-22 21:54:50|688.7|685.9|688.59|685.79|688.7|685.9|688.59|685.79|0
1647986100000|2022-03-22 21:55:00|688.56|685.76|688.62|685.82|688.62|685.82|688.56|685.76|0
1647986110000|2022-03-22 21:55:10|688.59|685.79|688.59|685.79|688.59|685.79|688.59|685.79|0
1647986120000|2022-03-22 21:55:20|688.48|685.68|688.48|685.68|688.48|685.68|688.48|685.68|0
1647986130000|2022-03-22 21:55:30|688.38|685.58|688.38|685.58|688.38|685.58|688.38|685.58|0
1647986140000|2022-03-22 21:55:40|688.37|685.57|688.43|685.63|688.43|685.63|688.37|685.57|0
1647986160000|2022-03-22 21:56:00|688.32|685.52|688.29|685.49|688.32|685.52|688.29|685.49|0
1647986180000|2022-03-22 21:56:20|688.32|685.52|688.32|685.52|688.32|685.52|688.32|685.52|0
1647986190000|2022-03-22 21:56:30|688.31|685.51|688.31|685.51|688.31|685.51|688.31|685.51|0
1647986220000|2022-03-22 21:57:00|688.43|685.63|688.43|685.63|688.43|685.63|688.43|685.63|0
1647986230000|2022-03-22 21:57:10|688.4|685.6|688.4|685.6|688.4|685.6|688.4|685.6|0
1647986240000|2022-03-22 21:57:20|688.37|685.57|688.37|685.57|688.37|685.57|688.37|685.57|0
1647986250000|2022-03-22 21:57:30|688.54|685.74|688.56|685.76|688.56|685.76|688.54|685.74|0
1647986290000|2022-03-22 21:58:10|688.4|685.6|688.31|685.51|688.4|685.6|688.31|685.51|0
1647986310000|2022-03-22 21:58:30|688.4|685.6|688.4|685.6|688.4|685.6|688.4|685.6|0
1647986380000|2022-03-22 21:59:40|688.62|685.82|688.62|685.82|688.62|685.82|688.62|685.82|0
1647986390000|2022-03-22 21:59:50|688.4|685.6|688.4|685.6|688.4|685.6|688.4|685.6|0
1647986400000|2022-03-22 22:00:00|688.29|685.49|686.99|684.19|688.29|685.49|686.99|684.19|0
1647986410000|2022-03-22 22:00:10|686.61|683.81|686.52|683.72|686.61|683.81|686.15|683.35|0
1647986420000|2022-03-22 22:00:20|686.15|683.35|685.59|682.79|686.15|683.35|685.59|682.79|0
1647986430000|2022-03-22 22:00:30|685.41|682.61|686.24|683.44|686.34|683.54|685.41|682.61|0
1647986440000|2022-03-22 22:00:40|685.97|683.17|686.15|683.35|686.15|683.35|685.87|683.07|0
1647986450000|2022-03-22 22:00:50|686.43|683.63|687.08|684.28|687.08|684.28|686.43|683.63|0
1647986460000|2022-03-22 22:01:00|687.27|684.47|686.71|683.91|687.27|684.47|686.71|683.91|0
1647986470000|2022-03-22 22:01:10|686.43|683.63|686.43|683.63|686.43|683.63|686.43|683.63|0
1647986480000|2022-03-22 22:01:20|686.61|683.81|686.8|684|686.8|684|686.61|683.81|0
1647986490000|2022-03-22 22:01:30|686.61|683.81|686.8|684|686.8|684|686.61|683.81|0
1647986500000|2022-03-22 22:01:40|686.9|684.1|687.08|684.28|687.08|684.28|686.8|684|0
1647986510000|2022-03-22 22:01:50|687.27|684.47|687.27|684.47|687.27|684.47|687.27|684.47|0
1647986520000|2022-03-22 22:02:00|687.46|684.66|687.46|684.66|687.46|684.66|687.46|684.66|0
1647986550000|2022-03-22 22:02:30|687.17|684.37|687.17|684.37|687.27|684.47|687.08|684.28|0
1647986560000|2022-03-22 22:02:40|687.08|684.28|687.17|684.37|687.17|684.37|687.08|684.28|0
1647986570000|2022-03-22 22:02:50|687.08|684.28|687.08|684.28|687.08|684.28|687.08|684.28|0
1647986580000|2022-03-22 22:03:00|687.27|684.47|687.27|684.47|687.27|684.47|687.27|684.47|0
1647986590000|2022-03-22 22:03:10|687.36|684.56|688.01|685.21|688.01|685.21|687.36|684.56|0
1647986600000|2022-03-22 22:03:20|688.2|685.4|688.29|685.49|688.29|685.49|688.2|685.4|0
1647986610000|2022-03-22 22:03:30|688.39|685.59|687.64|684.84|688.39|685.59|687.64|684.84|0
1647986620000|2022-03-22 22:03:40|687.54|684.74|687.54|684.74|687.54|684.74|687.27|684.47|0
1647986630000|2022-03-22 22:03:50|687.64|684.84|687.27|684.47|687.64|684.84|687.27|684.47|0
1647986640000|2022-03-22 22:04:00|687.36|684.56|687.45|684.65|687.54|684.74|687.36|684.56|0
1647986650000|2022-03-22 22:04:10|687.27|684.47|686.99|684.19|687.36|684.56|686.99|684.19|0
1647986660000|2022-03-22 22:04:20|687.08|684.28|687.17|684.37|687.17|684.37|687.08|684.28|0
1647986670000|2022-03-22 22:04:30|687.27|684.47|687.08|684.28|687.27|684.47|687.08|684.28|0
1647986680000|2022-03-22 22:04:40|686.9|684.1|687.08|684.28|687.08|684.28|686.9|684.1|0
1647986690000|2022-03-22 22:04:50|687.17|684.37|687.36|684.56|687.45|684.65|687.17|684.37|0
1647986700000|2022-03-22 22:05:00|687.27|684.47|687.27|684.47|687.36|684.56|687.27|684.47|0
1647986720000|2022-03-22 22:05:20|687.36|684.56|687.36|684.56|687.36|684.56|687.27|684.47|0
1647986730000|2022-03-22 22:05:30|687.45|684.65|687.27|684.47|687.45|684.65|687.27|684.47|0
1647986760000|2022-03-22 22:06:00|687.08|684.28|687.08|684.28|687.08|684.28|687.08|684.28|0
1647986770000|2022-03-22 22:06:10|687.17|684.37|687.27|684.47|687.27|684.47|687.17|684.37|0
1647986780000|2022-03-22 22:06:20|687.17|684.37|687.08|684.28|687.17|684.37|687.08|684.28|0
1647986790000|2022-03-22 22:06:30|686.89|684.09|686.89|684.09|686.89|684.09|686.89|684.09|0
1647986850000|2022-03-22 22:07:30|687.17|684.37|687.08|684.28|687.17|684.37|687.08|684.28|0
1647986860000|2022-03-22 22:07:40|686.34|683.54|686.34|683.54|686.34|683.54|686.34|683.54|0
1647986870000|2022-03-22 22:07:50|685.96|683.16|685.49|682.69|685.96|683.16|685.49|682.69|0
1647986880000|2022-03-22 22:08:00|685.59|682.79|685.68|682.88|685.68|682.88|685.59|682.79|0
1647986890000|2022-03-22 22:08:10|685.78|682.98|685.87|683.07|685.87|683.07|685.78|682.98|0
1647986900000|2022-03-22 22:08:20|685.59|682.79|685.59|682.79|685.68|682.88|685.59|682.79|0
1647986910000|2022-03-22 22:08:30|685.31|682.51|685.4|682.6|685.4|682.6|685.31|682.51|0
1647986920000|2022-03-22 22:08:40|685.31|682.51|685.22|682.42|685.4|682.6|685.22|682.42|0
1647986930000|2022-03-22 22:08:50|685.31|682.51|685.4|682.6|685.49|682.69|685.31|682.51|0
1647986940000|2022-03-22 22:09:00|685.31|682.51|685.03|682.23|685.31|682.51|685.03|682.23|0
1647986950000|2022-03-22 22:09:10|684.85|682.05|684.75|681.95|684.85|682.05|684.66|681.86|0
1647986960000|2022-03-22 22:09:20|684.66|681.86|684.66|681.86|684.66|681.86|684.66|681.86|0
1647986970000|2022-03-22 22:09:30|684.75|681.95|684.85|682.05|684.94|682.14|684.75|681.95|0
1647986980000|2022-03-22 22:09:40|684.66|681.86|684.85|682.05|684.85|682.05|684.66|681.86|0
1647986990000|2022-03-22 22:09:50|684.94|682.14|684.85|682.05|684.94|682.14|684.85|682.05|0
1647987000000|2022-03-22 22:10:00|684.94|682.14|684.85|682.05|684.94|682.14|684.85|682.05|0
1647987010000|2022-03-22 22:10:10|684.75|681.95|684.66|681.86|684.75|681.95|684.66|681.86|0
1647987020000|2022-03-22 22:10:20|684.75|681.95|684.66|681.86|684.75|681.95|684.66|681.86|0
1647987030000|2022-03-22 22:10:30|685.03|682.23|685.22|682.42|685.22|682.42|685.03|682.23|0
1647987040000|2022-03-22 22:10:40|685.4|682.6|685.49|682.69|685.49|682.69|685.4|682.6|0
1647987050000|2022-03-22 22:10:50|685.4|682.6|685.31|682.51|685.4|682.6|685.12|682.32|0
1647987060000|2022-03-22 22:11:00|685.49|682.69|685.59|682.79|685.59|682.79|685.49|682.69|0
1647987070000|2022-03-22 22:11:10|685.68|682.88|685.59|682.79|685.68|682.88|685.59|682.79|0
1647987080000|2022-03-22 22:11:20|685.68|682.88|685.78|682.98|685.78|682.98|685.68|682.88|0
1647987090000|2022-03-22 22:11:30|685.59|682.79|685.68|682.88|685.68|682.88|685.59|682.79|0
1647987100000|2022-03-22 22:11:40|685.78|682.98|685.68|682.88|685.78|682.98|685.68|682.88|0
1647987130000|2022-03-22 22:12:10|685.49|682.69|685.59|682.79|685.59|682.79|685.49|682.69|0
1647987140000|2022-03-22 22:12:20|685.49|682.69|685.49|682.69|685.59|682.79|685.49|682.69|0
1647987150000|2022-03-22 22:12:30|685.59|682.79|685.59|682.79|685.59|682.79|685.59|682.79|0
1647987170000|2022-03-22 22:12:50|685.68|682.88|685.77|682.97|685.77|682.97|685.68|682.88|0
1647987180000|2022-03-22 22:13:00|685.68|682.88|685.68|682.88|685.77|682.97|685.68|682.88|0
1647987190000|2022-03-22 22:13:10|685.59|682.79|685.96|683.16|685.96|683.16|685.59|682.79|0
1647987200000|2022-03-22 22:13:20|685.86|683.06|685.96|683.16|685.96|683.16|685.77|682.97|0
1647987210000|2022-03-22 22:13:30|685.86|683.06|685.86|683.06|685.86|683.06|685.86|683.06|0
1647987220000|2022-03-22 22:13:40|685.96|683.16|685.96|683.16|685.96|683.16|685.96|683.16|0
1647987230000|2022-03-22 22:13:50|685.86|683.06|685.96|683.16|685.96|683.16|685.86|683.06|0
1647987240000|2022-03-22 22:14:00|685.86|683.06|685.96|683.16|685.96|683.16|685.77|682.97|0
1647987250000|2022-03-22 22:14:10|686.15|683.35|685.96|683.16|686.15|683.35|685.96|683.16|0
1647987260000|2022-03-22 22:14:20|686.15|683.35|686.15|683.35|686.24|683.44|686.15|683.35|0
1647987270000|2022-03-22 22:14:30|686.33|683.53|686.52|683.72|686.52|683.72|686.33|683.53|0
1647987280000|2022-03-22 22:14:40|686.33|683.53|686.33|683.53|686.33|683.53|686.33|683.53|0
1647987290000|2022-03-22 22:14:50|686.15|683.35|686.24|683.44|686.24|683.44|686.15|683.35|0
1647987300000|2022-03-22 22:15:00|686.33|683.53|686.42|683.62|686.42|683.62|686.33|683.53|0
1647987310000|2022-03-22 22:15:10|686.52|683.72|686.52|683.72|686.52|683.72|686.52|683.72|0
1647987370000|2022-03-22 22:16:10|686.33|683.53|686.52|683.72|686.52|683.72|686.33|683.53|0
1647987520000|2022-03-22 22:18:40|687.63|684.83|687.63|684.83|687.63|684.83|687.63|684.83|0
1647987530000|2022-03-22 22:18:50|687.26|684.46|687.45|684.65|687.45|684.65|687.26|684.46|0
1647987540000|2022-03-22 22:19:00|687.63|684.83|687.82|685.02|687.82|685.02|687.63|684.83|0
1647987550000|2022-03-22 22:19:10|688.01|685.21|688.01|685.21|688.01|685.21|688.01|685.21|0
1647987560000|2022-03-22 22:19:20|688.19|685.39|688.19|685.39|688.19|685.39|688.19|685.39|0
1647987570000|2022-03-22 22:19:30|688.1|685.3|688.19|685.39|688.19|685.39|688.01|685.21|0
1647987580000|2022-03-22 22:19:40|688.01|685.21|688.19|685.39|688.19|685.39|688.01|685.21|0
1647987590000|2022-03-22 22:19:50|688.01|685.21|687.91|685.11|688.01|685.21|687.91|685.11|0
1647987600000|2022-03-22 22:20:00|688.01|685.21|688.01|685.21|688.01|685.21|688.01|685.21|0
1647987620000|2022-03-22 22:20:20|688.19|685.39|688.19|685.39|688.28|685.48|688.19|685.39|0
1647987630000|2022-03-22 22:20:30|688.38|685.58|688.38|685.58|688.38|685.58|688.38|685.58|0
1647987640000|2022-03-22 22:20:40|688.47|685.67|688.57|685.77|688.57|685.77|688.47|685.67|0
1647987650000|2022-03-22 22:20:50|688.47|685.67|688.47|685.67|688.47|685.67|688.47|685.67|0
1647987660000|2022-03-22 22:21:00|688.38|685.58|688.38|685.58|688.38|685.58|688.38|685.58|0
1647987680000|2022-03-22 22:21:20|688.47|685.67|688.38|685.58|688.47|685.67|688.38|685.58|0
1647987690000|2022-03-22 22:21:30|688.47|685.67|688.38|685.58|688.57|685.77|688.38|685.58|0
1647987700000|2022-03-22 22:21:40|688.57|685.77|688.38|685.58|688.57|685.77|688.38|685.58|0
1647987710000|2022-03-22 22:21:50|688.28|685.48|688.38|685.58|688.38|685.58|688.28|685.48|0
1647987720000|2022-03-22 22:22:00|688.28|685.48|688.57|685.77|688.57|685.77|688.28|685.48|0
1647987730000|2022-03-22 22:22:10|688.47|685.67|688.57|685.77|688.57|685.77|688.47|685.67|0
1647987750000|2022-03-22 22:22:30|688.75|685.95|688.75|685.95|688.75|685.95|688.75|685.95|0
1647987760000|2022-03-22 22:22:40|689.12|686.32|689.31|686.51|689.31|686.51|689.12|686.32|0
1647987770000|2022-03-22 22:22:50|689.12|686.32|689.12|686.32|689.12|686.32|689.12|686.32|0
1647987780000|2022-03-22 22:23:00|689.21|686.41|689.21|686.41|689.21|686.41|689.21|686.41|0
1647987790000|2022-03-22 22:23:10|689.31|686.51|689.5|686.7|689.5|686.7|689.31|686.51|0
1647987800000|2022-03-22 22:23:20|689.68|686.88|690.06|687.26|690.06|687.26|689.68|686.88|0
1647987810000|2022-03-22 22:23:30|689.87|687.07|689.87|687.07|689.87|687.07|689.87|687.07|0
1647987820000|2022-03-22 22:23:40|689.77|686.97|689.5|686.7|689.77|686.97|689.5|686.7|0
1647987830000|2022-03-22 22:23:50|689.31|686.51|689.12|686.32|689.31|686.51|689.12|686.32|0
1647987840000|2022-03-22 22:24:00|689.21|686.41|689.21|686.41|689.21|686.41|689.21|686.41|0
1647987850000|2022-03-22 22:24:10|689.31|686.51|689.31|686.51|689.31|686.51|689.31|686.51|0
1647987860000|2022-03-22 22:24:20|689.5|686.7|689.68|686.88|689.68|686.88|689.5|686.7|0
1647987880000|2022-03-22 22:24:40|689.77|686.97|689.87|687.07|689.87|687.07|689.77|686.97|0
1647987890000|2022-03-22 22:24:50|689.77|686.97|689.77|686.97|689.77|686.97|689.77|686.97|0
1647987900000|2022-03-22 22:25:00|689.87|687.07|689.87|687.07|689.87|687.07|689.87|687.07|0
1647987930000|2022-03-22 22:25:30|690.06|687.26|690.06|687.26|690.06|687.26|690.06|687.26|0
1647987940000|2022-03-22 22:25:40|690.24|687.44|690.24|687.44|690.24|687.44|690.24|687.44|0
1647987960000|2022-03-22 22:26:00|690.15|687.35|690.06|687.26|690.15|687.35|690.06|687.26|0
1647987990000|2022-03-22 22:26:30|689.87|687.07|689.68|686.88|689.87|687.07|689.68|686.88|0
1647988000000|2022-03-22 22:26:40|689.77|686.97|689.68|686.88|689.77|686.97|689.68|686.88|0
1647988010000|2022-03-22 22:26:50|689.5|686.7|689.5|686.7|689.5|686.7|689.5|686.7|0
1647988020000|2022-03-22 22:27:00|689.4|686.6|689.5|686.7|689.5|686.7|689.31|686.51|0
1647988040000|2022-03-22 22:27:20|689.31|686.51|688.94|686.14|689.31|686.51|688.94|686.14|0
1647988050000|2022-03-22 22:27:30|689.12|686.32|689.21|686.41|689.21|686.41|689.12|686.32|0
1647988060000|2022-03-22 22:27:40|689.31|686.51|689.31|686.51|689.4|686.6|689.31|686.51|0
1647988110000|2022-03-22 22:28:30|689.12|686.32|689.31|686.51|689.31|686.51|689.12|686.32|0
1647988130000|2022-03-22 22:28:50|689.5|686.7|689.5|686.7|689.5|686.7|689.5|686.7|0
1647988140000|2022-03-22 22:29:00|689.31|686.51|689.31|686.51|689.31|686.51|689.31|686.51|0
1647988150000|2022-03-22 22:29:10|689.49|686.69|689.49|686.69|689.49|686.69|689.49|686.69|0
1647988170000|2022-03-22 22:29:30|689.68|686.88|689.87|687.07|689.87|687.07|689.68|686.88|0
1647988180000|2022-03-22 22:29:40|689.68|686.88|689.68|686.88|689.68|686.88|689.68|686.88|0
1647988190000|2022-03-22 22:29:50|689.87|687.07|689.87|687.07|689.87|687.07|689.87|687.07|0
1647988200000|2022-03-22 22:30:00|689.68|686.88|689.68|686.88|689.68|686.88|689.68|686.88|0
1647988220000|2022-03-22 22:30:20|689.87|687.07|689.68|686.88|689.87|687.07|689.68|686.88|0
1647988250000|2022-03-22 22:30:50|689.87|687.07|689.87|687.07|689.87|687.07|689.87|687.07|0
1647988260000|2022-03-22 22:31:00|689.96|687.16|689.87|687.07|689.96|687.16|689.87|687.07|0
1647988270000|2022-03-22 22:31:10|689.96|687.16|689.96|687.16|689.96|687.16|689.96|687.16|0
1647988280000|2022-03-22 22:31:20|689.87|687.07|690.14|687.34|690.14|687.34|689.87|687.07|0
1647988290000|2022-03-22 22:31:30|690.05|687.25|690.05|687.25|690.05|687.25|690.05|687.25|0
1647988320000|2022-03-22 22:32:00|690.24|687.44|690.24|687.44|690.24|687.44|690.24|687.44|0
1647988340000|2022-03-22 22:32:20|690.05|687.25|690.05|687.25|690.05|687.25|690.05|687.25|0
1647988350000|2022-03-22 22:32:30|690.24|687.44|690.43|687.63|690.43|687.63|690.24|687.44|0
1647988380000|2022-03-22 22:33:00|690.24|687.44|690.24|687.44|690.24|687.44|690.24|687.44|0
1647988390000|2022-03-22 22:33:10|690.05|687.25|689.87|687.07|690.05|687.25|689.87|687.07|0
1647988400000|2022-03-22 22:33:20|690.05|687.25|689.96|687.16|690.05|687.25|689.96|687.16|0
1647988410000|2022-03-22 22:33:30|690.05|687.25|690.05|687.25|690.05|687.25|690.05|687.25|0
1647988420000|2022-03-22 22:33:40|689.87|687.07|689.49|686.69|689.87|687.07|689.49|686.69|0
1647988430000|2022-03-22 22:33:50|689.68|686.88|689.68|686.88|689.68|686.88|689.68|686.88|0
1647988470000|2022-03-22 22:34:30|689.49|686.69|689.31|686.51|689.49|686.69|689.31|686.51|0
1647988480000|2022-03-22 22:34:40|689.4|686.6|689.4|686.6|689.4|686.6|689.4|686.6|0
1647988490000|2022-03-22 22:34:50|689.31|686.51|689.12|686.32|689.31|686.51|689.12|686.32|0
1647988500000|2022-03-22 22:35:00|689.31|686.51|689.31|686.51|689.31|686.51|689.31|686.51|0
1647988510000|2022-03-22 22:35:10|689.49|686.69|689.68|686.88|689.68|686.88|689.49|686.69|0
1647988520000|2022-03-22 22:35:20|689.87|687.07|689.68|686.88|689.87|687.07|689.68|686.88|0
1647988530000|2022-03-22 22:35:30|689.58|686.78|689.58|686.78|689.58|686.78|689.58|686.78|0
1647988540000|2022-03-22 22:35:40|689.68|686.88|689.68|686.88|689.68|686.88|689.68|686.88|0
1647988550000|2022-03-22 22:35:50|689.49|686.69|689.49|686.69|689.49|686.69|689.49|686.69|0
1647988560000|2022-03-22 22:36:00|689.58|686.78|689.58|686.78|689.58|686.78|689.49|686.69|0
1647988570000|2022-03-22 22:36:10|689.49|686.69|689.68|686.88|689.68|686.88|689.49|686.69|0
1647988580000|2022-03-22 22:36:20|689.77|686.97|689.68|686.88|689.77|686.97|689.68|686.88|0
1647988620000|2022-03-22 22:37:00|689.86|687.06|690.05|687.25|690.05|687.25|689.86|687.06|0
1647988640000|2022-03-22 22:37:20|690.14|687.34|690.14|687.34|690.14|687.34|690.14|687.34|0
1647988650000|2022-03-22 22:37:30|689.95|687.15|689.95|687.15|689.95|687.15|689.95|687.15|0
1647988660000|2022-03-22 22:37:40|689.86|687.06|690.05|687.25|690.05|687.25|689.86|687.06|0
1647988670000|2022-03-22 22:37:50|689.95|687.15|689.86|687.06|689.95|687.15|689.86|687.06|0
1647988690000|2022-03-22 22:38:10|689.95|687.15|690.24|687.44|690.24|687.44|689.95|687.15|0
1647988740000|2022-03-22 22:39:00|690.42|687.62|690.61|687.81|690.61|687.81|690.42|687.62|0
1647988760000|2022-03-22 22:39:20|690.7|687.9|690.61|687.81|690.7|687.9|690.61|687.81|0
1647988770000|2022-03-22 22:39:30|690.8|688|690.8|688|690.8|688|690.8|688|0
1647988780000|2022-03-22 22:39:40|690.61|687.81|690.61|687.81|690.61|687.81|690.61|687.81|0
1647988790000|2022-03-22 22:39:50|690.8|688|690.8|688|690.8|688|690.8|688|0
1647988810000|2022-03-22 22:40:10|690.7|687.9|690.8|688|690.8|688|690.7|687.9|0
1647988820000|2022-03-22 22:40:20|690.98|688.18|691.36|688.56|691.36|688.56|690.98|688.18|0
1647988830000|2022-03-22 22:40:30|691.54|688.74|691.73|688.93|691.73|688.93|691.54|688.74|0
1647988840000|2022-03-22 22:40:40|691.54|688.74|691.73|688.93|691.73|688.93|691.54|688.74|0
1647988860000|2022-03-22 22:41:00|691.63|688.83|691.54|688.74|691.63|688.83|691.54|688.74|0
1647988880000|2022-03-22 22:41:20|691.73|688.93|691.73|688.93|691.73|688.93|691.73|688.93|0
1647988890000|2022-03-22 22:41:30|691.54|688.74|691.73|688.93|691.73|688.93|691.54|688.74|0
1647988910000|2022-03-22 22:41:50|691.92|689.12|691.92|689.12|691.92|689.12|691.92|689.12|0
1647988920000|2022-03-22 22:42:00|691.73|688.93|691.82|689.02|691.82|689.02|691.73|688.93|0
1647988930000|2022-03-22 22:42:10|691.92|689.12|691.92|689.12|691.92|689.12|691.92|689.12|0
1647988940000|2022-03-22 22:42:20|692.29|689.49|692.29|689.49|692.29|689.49|692.29|689.49|0
1647988960000|2022-03-22 22:42:40|692.38|689.58|692.48|689.68|692.48|689.68|692.38|689.58|0
1647988970000|2022-03-22 22:42:50|692.75|689.95|692.85|690.05|692.85|690.05|692.75|689.95|0
1647988980000|2022-03-22 22:43:00|692.66|689.86|692.75|689.95|692.85|690.05|692.66|689.86|0
1647988990000|2022-03-22 22:43:10|692.66|689.86|692.66|689.86|692.75|689.95|692.66|689.86|0
1647989000000|2022-03-22 22:43:20|692.75|689.95|692.75|689.95|692.85|690.05|692.75|689.95|0
1647989010000|2022-03-22 22:43:30|692.66|689.86|692.66|689.86|692.66|689.86|692.66|689.86|0
1647989020000|2022-03-22 22:43:40|692.75|689.95|692.85|690.05|692.85|690.05|692.75|689.95|0
1647989040000|2022-03-22 22:44:00|693.04|690.24|693.04|690.24|693.04|690.24|693.04|690.24|0
1647989070000|2022-03-22 22:44:30|693.13|690.33|693.22|690.42|693.22|690.42|693.04|690.24|0
1647989080000|2022-03-22 22:44:40|693.04|690.24|693.78|690.98|693.78|690.98|693.04|690.24|0
1647989090000|2022-03-22 22:44:50|693.97|691.17|693.97|691.17|693.97|691.17|693.97|691.17|0
1647989100000|2022-03-22 22:45:00|693.78|690.98|693.22|690.42|693.78|690.98|693.22|690.42|0
1647989110000|2022-03-22 22:45:10|693.31|690.51|693.31|690.51|693.31|690.51|693.31|690.51|0
1647989120000|2022-03-22 22:45:20|693.22|690.42|693.22|690.42|693.22|690.42|693.13|690.33|0
1647989130000|2022-03-22 22:45:30|693.41|690.61|693.41|690.61|693.6|690.8|693.41|690.61|0
1647989140000|2022-03-22 22:45:40|693.6|690.8|693.41|690.61|693.6|690.8|693.41|690.61|0
1647989150000|2022-03-22 22:45:50|693.6|690.8|693.6|690.8|693.6|690.8|693.5|690.7|0
1647989160000|2022-03-22 22:46:00|693.41|690.61|693.41|690.61|693.41|690.61|693.41|690.61|0
1647989170000|2022-03-22 22:46:10|693.22|690.42|693.22|690.42|693.22|690.42|693.22|690.42|0
1647989190000|2022-03-22 22:46:30|693.41|690.61|693.31|690.51|693.41|690.61|693.22|690.42|0
1647989200000|2022-03-22 22:46:40|693.41|690.61|693.41|690.61|693.41|690.61|693.41|690.61|0
1647989210000|2022-03-22 22:46:50|693.22|690.42|693.6|690.8|693.6|690.8|693.22|690.42|0
1647989220000|2022-03-22 22:47:00|693.78|690.98|693.78|690.98|693.78|690.98|693.78|690.98|0
1647989240000|2022-03-22 22:47:20|694.16|691.36|693.78|690.98|694.16|691.36|693.6|690.8|0
1647989250000|2022-03-22 22:47:30|693.87|691.07|693.78|690.98|693.97|691.17|693.78|690.98|0
1647989260000|2022-03-22 22:47:40|693.97|691.17|694.16|691.36|694.16|691.36|693.97|691.17|0
1647989270000|2022-03-22 22:47:50|694.34|691.54|694.34|691.54|694.34|691.54|694.34|691.54|0
1647989290000|2022-03-22 22:48:10|693.97|691.17|693.97|691.17|693.97|691.17|693.97|691.17|0
1647989300000|2022-03-22 22:48:20|693.6|690.8|693.6|690.8|693.6|690.8|693.6|690.8|0
1647989320000|2022-03-22 22:48:40|693.41|690.61|693.41|690.61|693.41|690.61|693.41|690.61|0
1647989340000|2022-03-22 22:49:00|693.03|690.23|693.03|690.23|693.03|690.23|693.03|690.23|0
1647989350000|2022-03-22 22:49:10|693.22|690.42|693.22|690.42|693.22|690.42|693.22|690.42|0
1647989360000|2022-03-22 22:49:20|692.29|689.49|692.29|689.49|692.29|689.49|692.29|689.49|0
1647989370000|2022-03-22 22:49:30|692.47|689.67|692.38|689.58|692.47|689.67|692.29|689.49|0
1647989380000|2022-03-22 22:49:40|692.47|689.67|692.47|689.67|692.47|689.67|692.47|689.67|0
1647989410000|2022-03-22 22:50:10|692.29|689.49|692.29|689.49|692.29|689.49|692.29|689.49|0
1647989440000|2022-03-22 22:50:40|692.1|689.3|692.1|689.3|692.1|689.3|692.1|689.3|0
1647989460000|2022-03-22 22:51:00|692.29|689.49|692.29|689.49|692.29|689.49|692.19|689.39|0
1647989470000|2022-03-22 22:51:10|692.47|689.67|692.47|689.67|692.47|689.67|692.47|689.67|0
1647989500000|2022-03-22 22:51:40|692.85|690.05|693.03|690.23|693.03|690.23|692.85|690.05|0
1647989510000|2022-03-22 22:51:50|692.85|690.05|693.22|690.42|693.22|690.42|692.85|690.05|0
1647989530000|2022-03-22 22:52:10|693.41|690.61|693.5|690.7|693.5|690.7|693.41|690.61|0
1647989540000|2022-03-22 22:52:20|693.22|690.42|693.41|690.61|693.41|690.61|693.22|690.42|0
1647989550000|2022-03-22 22:52:30|693.59|690.79|693.59|690.79|693.59|690.79|693.59|690.79|0
1647989560000|2022-03-22 22:52:40|693.41|690.61|693.41|690.61|693.41|690.61|693.41|690.61|0
1647989570000|2022-03-22 22:52:50|693.22|690.42|693.03|690.23|693.22|690.42|693.03|690.23|0
1647989580000|2022-03-22 22:53:00|692.85|690.05|692.85|690.05|692.85|690.05|692.85|690.05|0
1647989590000|2022-03-22 22:53:10|692.75|689.95|692.66|689.86|692.75|689.95|692.66|689.86|0
1647989610000|2022-03-22 22:53:30|692.47|689.67|692.47|689.67|692.47|689.67|692.47|689.67|0
1647989650000|2022-03-22 22:54:10|692.28|689.48|691.91|689.11|692.28|689.48|691.91|689.11|0
1647989660000|2022-03-22 22:54:20|692.1|689.3|692.47|689.67|692.47|689.67|692.1|689.3|0
1647989700000|2022-03-22 22:55:00|692.66|689.86|692.66|689.86|692.66|689.86|692.66|689.86|0
1647989730000|2022-03-22 22:55:30|692.85|690.05|692.84|690.04|692.85|690.05|692.84|690.04|0
1647989740000|2022-03-22 22:55:40|692.75|689.95|692.66|689.86|692.75|689.95|692.66|689.86|0
1647989750000|2022-03-22 22:55:50|692.47|689.67|692.47|689.67|692.47|689.67|692.47|689.67|0
1647989760000|2022-03-22 22:56:00|692.56|689.76|692.47|689.67|692.56|689.76|692.47|689.67|0
1647989770000|2022-03-22 22:56:10|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1647989780000|2022-03-22 22:56:20|692.37|689.57|692.37|689.57|692.37|689.57|692.37|689.57|0
1647989790000|2022-03-22 22:56:30|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1647989820000|2022-03-22 22:57:00|692.19|689.39|692.28|689.48|692.28|689.48|692.19|689.39|0
1647989840000|2022-03-22 22:57:20|692.37|689.57|692.28|689.48|692.37|689.57|692.28|689.48|0
1647989850000|2022-03-22 22:57:30|692.37|689.57|692.28|689.48|692.37|689.57|692.28|689.48|0
1647989880000|2022-03-22 22:58:00|692.1|689.3|692.1|689.3|692.1|689.3|692.1|689.3|0
1647989890000|2022-03-22 22:58:10|691.91|689.11|692.1|689.3|692.1|689.3|691.91|689.11|0
1647989900000|2022-03-22 22:58:20|692|689.2|691.91|689.11|692|689.2|691.91|689.11|0
1647989910000|2022-03-22 22:58:30|692|689.2|691.91|689.11|692|689.2|691.91|689.11|0
1647989930000|2022-03-22 22:58:50|691.72|688.92|691.72|688.92|691.81|689.01|691.72|688.92|0
1647989940000|2022-03-22 22:59:00|691.81|689.01|692.1|689.3|692.1|689.3|691.81|689.01|0
1647989990000|2022-03-22 22:59:50|691.91|689.11|691.91|689.11|691.91|689.11|691.91|689.11|0
1647990000000|2022-03-22 23:00:00|692|689.2|691.91|689.11|692|689.2|691.91|689.11|0
1647990010000|2022-03-22 23:00:10|692.1|689.3|692.47|689.67|692.47|689.67|692.1|689.3|0
1647990020000|2022-03-22 23:00:20|692.28|689.48|692.37|689.57|692.47|689.67|692.28|689.48|0
1647990040000|2022-03-22 23:00:40|692.47|689.67|692.47|689.67|692.47|689.67|692.47|689.67|0
1647990070000|2022-03-22 23:01:10|692.37|689.57|692.28|689.48|692.37|689.57|692.28|689.48|0
1647990080000|2022-03-22 23:01:20|692.1|689.3|692.1|689.3|692.1|689.3|692.1|689.3|0
1647990090000|2022-03-22 23:01:30|691.91|689.11|692.1|689.3|692.1|689.3|691.91|689.11|0
1647990100000|2022-03-22 23:01:40|692|689.2|692|689.2|692.1|689.3|692|689.2|0
1647990110000|2022-03-22 23:01:50|692.09|689.29|691.91|689.11|692.09|689.29|691.91|689.11|0
1647990120000|2022-03-22 23:02:00|692|689.2|692.09|689.29|692.09|689.29|692|689.2|0
1647990130000|2022-03-22 23:02:10|691.91|689.11|692.09|689.29|692.09|689.29|691.91|689.11|0
1647990170000|2022-03-22 23:02:50|691.91|689.11|692.09|689.29|692.09|689.29|691.91|689.11|0
1647990180000|2022-03-22 23:03:00|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1647990210000|2022-03-22 23:03:30|692.09|689.29|692.09|689.29|692.09|689.29|692.09|689.29|0
1647990250000|2022-03-22 23:04:10|692|689.2|692.09|689.29|692.09|689.29|692|689.2|0
1647990270000|2022-03-22 23:04:30|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1647990280000|2022-03-22 23:04:40|692.37|689.57|692.47|689.67|692.47|689.67|692.37|689.57|0
1647990290000|2022-03-22 23:04:50|692.65|689.85|692.65|689.85|692.65|689.85|692.65|689.85|0
1647990300000|2022-03-22 23:05:00|692.47|689.67|692.28|689.48|692.47|689.67|692.28|689.48|0
1647990310000|2022-03-22 23:05:10|692.09|689.29|692|689.2|692.09|689.29|692|689.2|0
1647990320000|2022-03-22 23:05:20|691.91|689.11|691.91|689.11|691.91|689.11|691.91|689.11|0
1647990330000|2022-03-22 23:05:30|691.81|689.01|691.91|689.11|691.91|689.11|691.81|689.01|0
1647990340000|2022-03-22 23:05:40|691.81|689.01|691.91|689.11|691.91|689.11|691.81|689.01|0
1647990350000|2022-03-22 23:05:50|691.81|689.01|691.72|688.92|691.81|689.01|691.72|688.92|0
1647990360000|2022-03-22 23:06:00|691.91|689.11|691.91|689.11|691.91|689.11|691.91|689.11|0
1647990390000|2022-03-22 23:06:30|691.72|688.92|691.91|689.11|691.91|689.11|691.72|688.92|0
1647990430000|2022-03-22 23:07:10|691.72|688.92|691.91|689.11|691.91|689.11|691.72|688.92|0
1647990450000|2022-03-22 23:07:30|691.72|688.92|691.72|688.92|691.72|688.92|691.72|688.92|0
1647990460000|2022-03-22 23:07:40|691.81|689.01|691.81|689.01|691.81|689.01|691.81|689.01|0
1647990470000|2022-03-22 23:07:50|691.91|689.11|691.91|689.11|691.91|689.11|691.81|689.01|0
1647990480000|2022-03-22 23:08:00|692.09|689.29|692.09|689.29|692.09|689.29|692.09|689.29|0
1647990490000|2022-03-22 23:08:10|692.28|689.48|692.09|689.29|692.28|689.48|692.09|689.29|0
1647990500000|2022-03-22 23:08:20|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1647990520000|2022-03-22 23:08:40|692.65|689.85|692.65|689.85|692.65|689.85|692.65|689.85|0
1647990530000|2022-03-22 23:08:50|692.56|689.76|692.65|689.85|692.65|689.85|692.56|689.76|0
1647990540000|2022-03-22 23:09:00|692.74|689.94|692.65|689.85|692.74|689.94|692.65|689.85|0
1647990550000|2022-03-22 23:09:10|692.74|689.94|692.84|690.04|692.84|690.04|692.74|689.94|0
1647990560000|2022-03-22 23:09:20|693.03|690.23|692.84|690.04|693.03|690.23|692.84|690.04|0
1647990570000|2022-03-22 23:09:30|692.56|689.76|692.65|689.85|692.65|689.85|692.56|689.76|0
1647990580000|2022-03-22 23:09:40|692.56|689.76|692.56|689.76|692.65|689.85|692.56|689.76|0
1647990590000|2022-03-22 23:09:50|692.47|689.67|692.65|689.85|692.65|689.85|692.47|689.67|0
1647990600000|2022-03-22 23:10:00|692.74|689.94|692.84|690.04|692.84|690.04|692.74|689.94|0
1647990620000|2022-03-22 23:10:20|692.65|689.85|692.65|689.85|692.84|690.04|692.65|689.85|0
1647990630000|2022-03-22 23:10:30|692.74|689.94|692.74|689.94|692.74|689.94|692.74|689.94|0
1647990640000|2022-03-22 23:10:40|692.65|689.85|692.65|689.85|692.65|689.85|692.65|689.85|0
1647990650000|2022-03-22 23:10:50|692.46|689.66|692.65|689.85|692.65|689.85|692.46|689.66|0
1647990660000|2022-03-22 23:11:00|692.93|690.13|692.93|690.13|692.93|690.13|692.93|690.13|0
1647990670000|2022-03-22 23:11:10|692.65|689.85|692.65|689.85|692.65|689.85|692.65|689.85|0
1647990690000|2022-03-22 23:11:30|692.46|689.66|692.46|689.66|692.46|689.66|692.46|689.66|0
1647990700000|2022-03-22 23:11:40|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1647990710000|2022-03-22 23:11:50|692.09|689.29|692.09|689.29|692.09|689.29|692.09|689.29|0
1647990720000|2022-03-22 23:12:00|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1647990730000|2022-03-22 23:12:10|692.09|689.29|691.99|689.19|692.09|689.29|691.99|689.19|0
1647990740000|2022-03-22 23:12:20|691.9|689.1|692.09|689.29|692.09|689.29|691.9|689.1|0
1647990750000|2022-03-22 23:12:30|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1647990760000|2022-03-22 23:12:40|691.72|688.92|691.72|688.92|691.72|688.92|691.72|688.92|0
1647990770000|2022-03-22 23:12:50|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1647990780000|2022-03-22 23:13:00|691.81|689.01|691.81|689.01|691.81|689.01|691.72|688.92|0
1647990790000|2022-03-22 23:13:10|691.72|688.92|691.72|688.92|691.72|688.92|691.72|688.92|0
1647990800000|2022-03-22 23:13:20|691.81|689.01|691.72|688.92|691.81|689.01|691.72|688.92|0
1647990810000|2022-03-22 23:13:30|692.09|689.29|692.46|689.66|692.46|689.66|692.09|689.29|0
1647990820000|2022-03-22 23:13:40|692.65|689.85|692.28|689.48|692.65|689.85|692.28|689.48|0
1647990840000|2022-03-22 23:14:00|692.18|689.38|692.18|689.38|692.18|689.38|692.09|689.29|0
1647990850000|2022-03-22 23:14:10|692.09|689.29|692.09|689.29|692.09|689.29|692.09|689.29|0
1647990880000|2022-03-22 23:14:40|691.9|689.1|691.99|689.19|691.99|689.19|691.9|689.1|0
1647990890000|2022-03-22 23:14:50|691.9|689.1|691.9|689.1|691.9|689.1|691.9|689.1|0
1647990910000|2022-03-22 23:15:10|692.46|689.66|692.46|689.66|692.46|689.66|692.37|689.57|0
1647990920000|2022-03-22 23:15:20|692.37|689.57|692.37|689.57|692.37|689.57|692.37|689.57|0
1647990930000|2022-03-22 23:15:30|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1647990940000|2022-03-22 23:15:40|692.09|689.29|692.09|689.29|692.09|689.29|692.09|689.29|0
1647990950000|2022-03-22 23:15:50|691.9|689.1|691.9|689.1|691.9|689.1|691.72|688.92|0
1647990970000|2022-03-22 23:16:10|691.72|688.92|691.62|688.82|691.72|688.92|691.62|688.82|0
1647990980000|2022-03-22 23:16:20|691.53|688.73|691.72|688.92|691.72|688.92|691.53|688.73|0
1647990990000|2022-03-22 23:16:30|691.53|688.73|691.53|688.73|691.53|688.73|691.53|688.73|0
1647991020000|2022-03-22 23:17:00|691.34|688.54|691.34|688.54|691.34|688.54|691.34|688.54|0
1647991030000|2022-03-22 23:17:10|691.15|688.35|691.15|688.35|691.15|688.35|691.15|688.35|0
1647991060000|2022-03-22 23:17:40|691.34|688.54|691.34|688.54|691.34|688.54|691.34|688.54|0
1647991070000|2022-03-22 23:17:50|691.43|688.63|691.34|688.54|691.43|688.63|691.34|688.54|0
1647991080000|2022-03-22 23:18:00|691.24|688.44|691.15|688.35|691.34|688.54|691.15|688.35|0
1647991110000|2022-03-22 23:18:30|691.34|688.54|691.24|688.44|691.34|688.54|691.24|688.44|0
1647991120000|2022-03-22 23:18:40|691.15|688.35|691.15|688.35|691.15|688.35|691.15|688.35|0
1647991130000|2022-03-22 23:18:50|691.24|688.44|691.34|688.54|691.34|688.54|691.24|688.44|0
1647991140000|2022-03-22 23:19:00|691.24|688.44|691.24|688.44|691.34|688.54|691.24|688.44|0
1647991150000|2022-03-22 23:19:10|691.34|688.54|691.34|688.54|691.34|688.54|691.34|688.54|0
1647991190000|2022-03-22 23:19:50|691.24|688.44|691.34|688.54|691.34|688.54|691.24|688.44|0
1647991200000|2022-03-22 23:20:00|691.24|688.44|691.53|688.73|691.53|688.73|691.24|688.44|0
1647991220000|2022-03-22 23:20:20|691.43|688.63|691.34|688.54|691.43|688.63|691.34|688.54|0
1647991240000|2022-03-22 23:20:40|691.15|688.35|691.15|688.35|691.15|688.35|691.15|688.35|0
1647991260000|2022-03-22 23:21:00|690.97|688.17|690.97|688.17|690.97|688.17|690.97|688.17|0
1647991270000|2022-03-22 23:21:10|690.78|687.98|690.78|687.98|690.78|687.98|690.78|687.98|0
1647991280000|2022-03-22 23:21:20|690.59|687.79|690.78|687.98|690.87|688.07|690.59|687.79|0
1647991310000|2022-03-22 23:21:50|690.97|688.17|690.97|688.17|690.97|688.17|690.97|688.17|0
1647991360000|2022-03-22 23:22:40|690.87|688.07|690.78|687.98|690.87|688.07|690.78|687.98|0
1647991390000|2022-03-22 23:23:10|690.97|688.17|690.97|688.17|690.97|688.17|690.97|688.17|0
1647991450000|2022-03-22 23:24:10|690.78|687.98|690.78|687.98|690.78|687.98|690.78|687.98|0
1647991500000|2022-03-22 23:25:00|690.68|687.88|690.78|687.98|690.78|687.98|690.68|687.88|0
1647991540000|2022-03-22 23:25:40|690.96|688.16|690.96|688.16|690.96|688.16|690.96|688.16|0
1647991570000|2022-03-22 23:26:10|691.15|688.35|691.15|688.35|691.15|688.35|691.15|688.35|0
1647991580000|2022-03-22 23:26:20|691.24|688.44|691.34|688.54|691.34|688.54|691.24|688.44|0
1647991590000|2022-03-22 23:26:30|691.52|688.72|691.52|688.72|691.52|688.72|691.52|688.72|0
1647991600000|2022-03-22 23:26:40|691.34|688.54|691.34|688.54|691.34|688.54|691.34|688.54|0
1647991610000|2022-03-22 23:26:50|691.43|688.63|691.43|688.63|691.43|688.63|691.43|688.63|0
1647991620000|2022-03-22 23:27:00|691.52|688.72|691.52|688.72|691.52|688.72|691.52|688.72|0
1647991640000|2022-03-22 23:27:20|691.61|688.81|691.71|688.91|691.71|688.91|691.61|688.81|0
1647991660000|2022-03-22 23:27:40|691.52|688.72|691.52|688.72|691.52|688.72|691.52|688.72|0
1647991680000|2022-03-22 23:28:00|691.43|688.63|691.52|688.72|691.52|688.72|691.43|688.63|0
1647991700000|2022-03-22 23:28:20|691.34|688.54|691.15|688.35|691.34|688.54|691.15|688.35|0
1647991720000|2022-03-22 23:28:40|690.96|688.16|691.05|688.25|691.05|688.25|690.96|688.16|0
1647991730000|2022-03-22 23:28:50|691.15|688.35|690.96|688.16|691.15|688.35|690.96|688.16|0
1647991740000|2022-03-22 23:29:00|691.15|688.35|690.96|688.16|691.15|688.35|690.96|688.16|0
1647991750000|2022-03-22 23:29:10|690.78|687.98|690.78|687.98|690.78|687.98|690.78|687.98|0
1647991800000|2022-03-22 23:30:00|690.96|688.16|690.96|688.16|690.96|688.16|690.87|688.07|0
1647991860000|2022-03-22 23:31:00|691.15|688.35|691.15|688.35|691.15|688.35|691.15|688.35|0
1647991870000|2022-03-22 23:31:10|690.96|688.16|690.96|688.16|690.96|688.16|690.96|688.16|0
1647991880000|2022-03-22 23:31:20|691.15|688.35|691.15|688.35|691.15|688.35|691.15|688.35|0
1647991900000|2022-03-22 23:31:40|690.96|688.16|690.96|688.16|690.96|688.16|690.96|688.16|0
1647991920000|2022-03-22 23:32:00|691.15|688.35|690.96|688.16|691.15|688.35|690.96|688.16|0
1647991930000|2022-03-22 23:32:10|690.78|687.98|690.96|688.16|690.96|688.16|690.78|687.98|0
1647991950000|2022-03-22 23:32:30|690.78|687.98|690.96|688.16|690.96|688.16|690.78|687.98|0
1647991960000|2022-03-22 23:32:40|691.05|688.25|690.96|688.16|691.05|688.25|690.96|688.16|0
1647991970000|2022-03-22 23:32:50|690.86|688.06|690.77|687.97|690.86|688.06|690.77|687.97|0
1647991980000|2022-03-22 23:33:00|690.86|688.06|690.86|688.06|690.86|688.06|690.77|687.97|0
1647991990000|2022-03-22 23:33:10|690.96|688.16|690.96|688.16|690.96|688.16|690.96|688.16|0
1647992000000|2022-03-22 23:33:20|691.15|688.35|690.96|688.16|691.15|688.35|690.96|688.16|0
1647992010000|2022-03-22 23:33:30|691.05|688.25|690.96|688.16|691.05|688.25|690.96|688.16|0
1647992040000|2022-03-22 23:34:00|690.77|687.97|690.77|687.97|690.77|687.97|690.77|687.97|0
1647992050000|2022-03-22 23:34:10|690.86|688.06|690.96|688.16|690.96|688.16|690.86|688.06|0
1647992110000|2022-03-22 23:35:10|691.24|688.44|691.24|688.44|691.24|688.44|691.24|688.44|0
1647992120000|2022-03-22 23:35:20|691.15|688.35|691.15|688.35|691.15|688.35|691.15|688.35|0
1647992150000|2022-03-22 23:35:50|691.24|688.44|691.15|688.35|691.24|688.44|691.15|688.35|0
1647992180000|2022-03-22 23:36:20|691.24|688.44|691.15|688.35|691.24|688.44|691.15|688.35|0
1647992200000|2022-03-22 23:36:40|691.33|688.53|691.33|688.53|691.33|688.53|691.33|688.53|0
1647992210000|2022-03-22 23:36:50|691.15|688.35|691.15|688.35|691.15|688.35|691.15|688.35|0
1647992230000|2022-03-22 23:37:10|691.24|688.44|691.15|688.35|691.24|688.44|691.15|688.35|0
1647992240000|2022-03-22 23:37:20|690.96|688.16|690.96|688.16|690.96|688.16|690.96|688.16|0
1647992250000|2022-03-22 23:37:30|691.15|688.35|691.15|688.35|691.33|688.53|691.15|688.35|0
1647992260000|2022-03-22 23:37:40|691.33|688.53|691.33|688.53|691.33|688.53|691.33|688.53|0
1647992290000|2022-03-22 23:38:10|691.24|688.44|691.33|688.53|691.33|688.53|691.24|688.44|0
1647992310000|2022-03-22 23:38:30|691.24|688.44|691.15|688.35|691.24|688.44|691.15|688.35|0
1647992320000|2022-03-22 23:38:40|691.33|688.53|691.15|688.35|691.33|688.53|691.15|688.35|0
1647992340000|2022-03-22 23:39:00|690.96|688.16|691.05|688.25|691.15|688.35|690.96|688.16|0
1647992350000|2022-03-22 23:39:10|690.96|688.16|690.96|688.16|690.96|688.16|690.96|688.16|0
1647992360000|2022-03-22 23:39:20|691.05|688.25|691.05|688.25|691.05|688.25|691.05|688.25|0
1647992370000|2022-03-22 23:39:30|690.96|688.16|690.96|688.16|690.96|688.16|690.96|688.16|0
1647992440000|2022-03-22 23:40:40|690.86|688.06|690.96|688.16|690.96|688.16|690.86|688.06|0
1647992460000|2022-03-22 23:41:00|690.86|688.06|690.86|688.06|690.96|688.16|690.86|688.06|0
1647992470000|2022-03-22 23:41:10|690.77|687.97|690.77|687.97|690.77|687.97|690.77|687.97|0
1647992480000|2022-03-22 23:41:20|690.96|688.16|690.86|688.06|690.96|688.16|690.86|688.06|0
1647992490000|2022-03-22 23:41:30|690.77|687.97|690.77|687.97|690.77|687.97|690.77|687.97|0
1647992510000|2022-03-22 23:41:50|690.96|688.16|690.96|688.16|690.96|688.16|690.96|688.16|0
1647992530000|2022-03-22 23:42:10|691.05|688.25|690.96|688.16|691.05|688.25|690.96|688.16|0
1647992540000|2022-03-22 23:42:20|691.14|688.34|691.14|688.34|691.14|688.34|691.05|688.25|0
1647992550000|2022-03-22 23:42:30|691.05|688.25|691.14|688.34|691.14|688.34|691.05|688.25|0
1647992630000|2022-03-22 23:43:50|690.96|688.16|690.96|688.16|690.96|688.16|690.96|688.16|0
1647992650000|2022-03-22 23:44:10|690.58|687.78|690.58|687.78|690.58|687.78|690.58|687.78|0
1647992660000|2022-03-22 23:44:20|690.77|687.97|690.77|687.97|690.77|687.97|690.77|687.97|0
1647992690000|2022-03-22 23:44:50|690.86|688.06|690.96|688.16|690.96|688.16|690.86|688.06|0
1647992700000|2022-03-22 23:45:00|690.77|687.97|690.77|687.97|690.77|687.97|690.77|687.97|0
1647992730000|2022-03-22 23:45:30|690.58|687.78|690.58|687.78|690.58|687.78|690.58|687.78|0
1647992770000|2022-03-22 23:46:10|690.77|687.97|690.58|687.78|690.77|687.97|690.58|687.78|0
1647992780000|2022-03-22 23:46:20|690.77|687.97|690.77|687.97|690.77|687.97|690.77|687.97|0
1647992800000|2022-03-22 23:46:40|690.96|688.16|690.96|688.16|691.14|688.34|690.96|688.16|0
1647992850000|2022-03-22 23:47:30|690.77|687.97|690.77|687.97|690.77|687.97|690.77|687.97|0
1647992870000|2022-03-22 23:47:50|690.96|688.16|690.77|687.97|690.96|688.16|690.77|687.97|0
1647992880000|2022-03-22 23:48:00|690.58|687.78|690.58|687.78|690.58|687.78|690.58|687.78|0
1647992900000|2022-03-22 23:48:20|690.4|687.6|690.4|687.6|690.4|687.6|690.4|687.6|0
1647992910000|2022-03-22 23:48:30|690.58|687.78|690.58|687.78|690.58|687.78|690.58|687.78|0
1647992920000|2022-03-22 23:48:40|690.67|687.87|690.96|688.16|690.96|688.16|690.67|687.87|0
1647992930000|2022-03-22 23:48:50|690.86|688.06|691.14|688.34|691.14|688.34|690.86|688.06|0
1647992940000|2022-03-22 23:49:00|690.95|688.15|690.95|688.15|690.95|688.15|690.95|688.15|0
1647992950000|2022-03-22 23:49:10|691.04|688.24|691.14|688.34|691.14|688.34|691.04|688.24|0
1647992970000|2022-03-22 23:49:30|691.33|688.53|691.51|688.71|691.51|688.71|691.33|688.53|0
1647992980000|2022-03-22 23:49:40|691.14|688.34|691.14|688.34|691.14|688.34|691.14|688.34|0
1647992990000|2022-03-22 23:49:50|691.33|688.53|691.42|688.62|691.42|688.62|691.33|688.53|0
1647993000000|2022-03-22 23:50:00|691.51|688.71|691.7|688.9|691.79|688.99|691.51|688.71|0
1647993010000|2022-03-22 23:50:10|691.89|689.09|691.89|689.09|691.89|689.09|691.89|689.09|0
1647993020000|2022-03-22 23:50:20|691.79|688.99|691.7|688.9|691.79|688.99|691.7|688.9|0
1647993030000|2022-03-22 23:50:30|691.51|688.71|691.6|688.8|691.6|688.8|691.51|688.71|0
1647993040000|2022-03-22 23:50:40|691.7|688.9|691.7|688.9|691.7|688.9|691.51|688.71|0
1647993070000|2022-03-22 23:51:10|691.89|689.09|691.89|689.09|691.89|689.09|691.89|689.09|0
1647993090000|2022-03-22 23:51:30|692.07|689.27|692.07|689.27|692.07|689.27|692.07|689.27|0
1647993100000|2022-03-22 23:51:40|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1647993110000|2022-03-22 23:51:50|692.45|689.65|692.45|689.65|692.45|689.65|692.45|689.65|0
1647993120000|2022-03-22 23:52:00|692.26|689.46|692.26|689.46|692.26|689.46|692.07|689.27|0
1647993150000|2022-03-22 23:52:30|692.35|689.55|692.45|689.65|692.45|689.65|692.35|689.55|0
1647993160000|2022-03-22 23:52:40|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1647993170000|2022-03-22 23:52:50|692.45|689.65|692.45|689.65|692.45|689.65|692.45|689.65|0
1647993200000|2022-03-22 23:53:20|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1647993230000|2022-03-22 23:53:50|692.45|689.65|692.26|689.46|692.45|689.65|692.26|689.46|0
1647993240000|2022-03-22 23:54:00|692.16|689.36|692.26|689.46|692.26|689.46|692.16|689.36|0
1647993250000|2022-03-22 23:54:10|692.16|689.36|692.07|689.27|692.16|689.36|692.07|689.27|0
1647993280000|2022-03-22 23:54:40|692.26|689.46|692.07|689.27|692.26|689.46|692.07|689.27|0
1647993290000|2022-03-22 23:54:50|691.89|689.09|691.89|689.09|691.98|689.18|691.89|689.09|0
1647993300000|2022-03-22 23:55:00|692.07|689.27|692.26|689.46|692.26|689.46|692.07|689.27|0
1647993310000|2022-03-22 23:55:10|692.45|689.65|692.26|689.46|692.45|689.65|692.26|689.46|0
1647993320000|2022-03-22 23:55:20|692.07|689.27|691.79|688.99|692.07|689.27|691.79|688.99|0
1647993330000|2022-03-22 23:55:30|691.89|689.09|691.89|689.09|691.89|689.09|691.89|689.09|0
1647993340000|2022-03-22 23:55:40|692.07|689.27|692.07|689.27|692.07|689.27|692.07|689.27|0
1647993370000|2022-03-22 23:56:10|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1647993380000|2022-03-22 23:56:20|692.45|689.65|692.45|689.65|692.45|689.65|692.45|689.65|0
1647993390000|2022-03-22 23:56:30|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1647993400000|2022-03-22 23:56:40|692.45|689.65|692.54|689.74|692.63|689.83|692.45|689.65|0
1647993410000|2022-03-22 23:56:50|692.45|689.65|692.45|689.65|692.45|689.65|692.45|689.65|0
1647993420000|2022-03-22 23:57:00|692.26|689.46|692.45|689.65|692.45|689.65|692.26|689.46|0
1647993430000|2022-03-22 23:57:10|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1647993440000|2022-03-22 23:57:20|692.07|689.27|692.26|689.46|692.26|689.46|692.07|689.27|0
1647993450000|2022-03-22 23:57:30|692.45|689.65|692.45|689.65|692.45|689.65|692.45|689.65|0
1647993460000|2022-03-22 23:57:40|692.35|689.55|692.54|689.74|692.54|689.74|692.35|689.55|0
1647993470000|2022-03-22 23:57:50|692.82|690.02|692.82|690.02|692.82|690.02|692.82|690.02|0
1647993490000|2022-03-22 23:58:10|692.91|690.11|692.91|690.11|692.91|690.11|692.91|690.11|0
1647993500000|2022-03-22 23:58:20|692.82|690.02|692.45|689.65|692.82|690.02|692.45|689.65|0
1647993520000|2022-03-22 23:58:40|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1647993540000|2022-03-22 23:59:00|692.45|689.65|692.82|690.02|692.82|690.02|692.45|689.65|0
1647993560000|2022-03-22 23:59:20|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1647993580000|2022-03-22 23:59:40|692.82|690.02|692.82|690.02|692.82|690.02|692.82|690.02|0
1647993590000|2022-03-22 23:59:50|692.63|689.83|692.44|689.64|692.63|689.83|692.44|689.64|0
1647993600000|2022-03-23 00:00:00|692.26|689.46|692.07|689.27|692.26|689.46|692.07|689.27|0
1647993610000|2022-03-23 00:00:10|691.88|689.08|691.88|689.08|691.88|689.08|691.88|689.08|0
1647993620000|2022-03-23 00:00:20|692.07|689.27|691.88|689.08|692.07|689.27|691.88|689.08|0
1647993630000|2022-03-23 00:00:30|692.07|689.27|692.44|689.64|692.44|689.64|692.07|689.27|0
1647993650000|2022-03-23 00:00:50|692.63|689.83|693.01|690.21|693.09|690.29|692.63|689.83|0
1647993660000|2022-03-23 00:01:00|693|690.2|693.94|691.14|693.94|691.14|693|690.2|0
1647993670000|2022-03-23 00:01:10|694.13|691.33|694.5|691.7|694.5|691.7|694.13|691.33|0
1647993680000|2022-03-23 00:01:20|694.31|691.51|693.94|691.14|694.31|691.51|693.94|691.14|0
1647993690000|2022-03-23 00:01:30|693.75|690.95|693.75|690.95|693.75|690.95|693.75|690.95|0
1647993700000|2022-03-23 00:01:40|693.57|690.77|693|690.2|693.57|690.77|693|690.2|0
1647993710000|2022-03-23 00:01:50|692.82|690.02|693|690.2|693|690.2|692.63|689.83|0
1647993720000|2022-03-23 00:02:00|693.19|690.39|693.57|690.77|694.5|691.7|693.19|690.39|0
1647993730000|2022-03-23 00:02:10|693.38|690.58|693|690.2|693.38|690.58|693|690.2|0
1647993740000|2022-03-23 00:02:20|693.19|690.39|693.09|690.29|693.38|690.58|693.09|690.29|0
1647993750000|2022-03-23 00:02:30|693|690.2|692.63|689.83|693|690.2|692.63|689.83|0
1647993760000|2022-03-23 00:02:40|692.82|690.02|692.44|689.64|692.82|690.02|692.44|689.64|0
1647993770000|2022-03-23 00:02:50|692.63|689.83|692.63|689.83|692.63|689.83|692.63|689.83|0
1647993780000|2022-03-23 00:03:00|692.82|690.02|692.44|689.64|692.82|690.02|692.44|689.64|0
1647993790000|2022-03-23 00:03:10|692.26|689.46|691.7|688.9|692.26|689.46|691.7|688.9|0
1647993810000|2022-03-23 00:03:30|691.88|689.08|691.79|688.99|691.88|689.08|691.7|688.9|0
1647993820000|2022-03-23 00:03:40|691.7|688.9|691.51|688.71|691.7|688.9|691.32|688.52|0
1647993830000|2022-03-23 00:03:50|691.6|688.8|691.88|689.08|691.88|689.08|691.6|688.8|0
1647993840000|2022-03-23 00:04:00|691.97|689.17|692.26|689.46|692.26|689.46|691.97|689.17|0
1647993850000|2022-03-23 00:04:10|692.16|689.36|692.26|689.46|692.44|689.64|692.16|689.36|0
1647993860000|2022-03-23 00:04:20|692.16|689.36|692.07|689.27|692.26|689.46|692.07|689.27|0
1647993870000|2022-03-23 00:04:30|692.16|689.36|692.07|689.27|692.16|689.36|692.07|689.27|0
1647993880000|2022-03-23 00:04:40|691.88|689.08|691.7|688.9|691.88|689.08|691.7|688.9|0
1647993890000|2022-03-23 00:04:50|691.51|688.71|691.7|688.9|691.7|688.9|691.51|688.71|0
1647993900000|2022-03-23 00:05:00|691.88|689.08|692.07|689.27|692.07|689.27|691.88|689.08|0
1647993910000|2022-03-23 00:05:10|691.88|689.08|691.78|688.98|691.88|689.08|691.78|688.98|0
1647993920000|2022-03-23 00:05:20|691.7|688.9|691.32|688.52|691.7|688.9|691.32|688.52|0
1647993930000|2022-03-23 00:05:30|691.22|688.42|691.22|688.42|691.32|688.52|691.22|688.42|0
1647993940000|2022-03-23 00:05:40|691.13|688.33|690.85|688.05|691.13|688.33|690.85|688.05|0
1647993950000|2022-03-23 00:05:50|690.76|687.96|690.85|688.05|690.85|688.05|690.76|687.96|0
1647993960000|2022-03-23 00:06:00|691.13|688.33|690.76|687.96|691.13|688.33|690.76|687.96|0
1647993970000|2022-03-23 00:06:10|690.85|688.05|690.76|687.96|690.85|688.05|690.76|687.96|0
1647993980000|2022-03-23 00:06:20|690.85|688.05|690.76|687.96|690.85|688.05|690.76|687.96|0
1647993990000|2022-03-23 00:06:30|690.66|687.86|690.39|687.59|690.66|687.86|690.39|687.59|0
1647994000000|2022-03-23 00:06:40|690.57|687.77|690.95|688.15|690.95|688.15|690.57|687.77|0
1647994010000|2022-03-23 00:06:50|691.13|688.33|690.95|688.15|691.13|688.33|690.95|688.15|0
1647994020000|2022-03-23 00:07:00|690.85|688.05|690.95|688.15|690.95|688.15|690.85|688.05|0
1647994030000|2022-03-23 00:07:10|690.76|687.96|690.76|687.96|690.76|687.96|690.76|687.96|0
1647994040000|2022-03-23 00:07:20|690.85|688.05|690.76|687.96|690.85|688.05|690.76|687.96|0
1647994050000|2022-03-23 00:07:30|690.85|688.05|691.13|688.33|691.13|688.33|690.85|688.05|0
1647994060000|2022-03-23 00:07:40|690.57|687.77|690.57|687.77|690.57|687.77|690.57|687.77|0
1647994070000|2022-03-23 00:07:50|690.39|687.59|690.39|687.59|690.39|687.59|690.39|687.59|0
1647994080000|2022-03-23 00:08:00|690.57|687.77|690.57|687.77|690.57|687.77|690.01|687.21|0
1647994090000|2022-03-23 00:08:10|690.48|687.68|690.29|687.49|690.48|687.68|690.29|687.49|0
1647994100000|2022-03-23 00:08:20|690.2|687.4|690.39|687.59|690.39|687.59|690.2|687.4|0
1647994110000|2022-03-23 00:08:30|690.2|687.4|690.57|687.77|690.57|687.77|690.2|687.4|0
1647994120000|2022-03-23 00:08:40|690.66|687.86|690.76|687.96|690.76|687.96|690.66|687.86|0
1647994130000|2022-03-23 00:08:50|690.57|687.77|690.76|687.96|690.76|687.96|690.57|687.77|0
1647994140000|2022-03-23 00:09:00|690.66|687.86|690.39|687.59|690.76|687.96|690.2|687.4|0
1647994150000|2022-03-23 00:09:10|690.29|687.49|690.39|687.59|690.39|687.59|690.29|687.49|0
1647994160000|2022-03-23 00:09:20|690.57|687.77|690.57|687.77|690.57|687.77|690.57|687.77|0
1647994180000|2022-03-23 00:09:40|690.76|687.96|690.85|688.05|690.85|688.05|690.76|687.96|0
1647994190000|2022-03-23 00:09:50|690.76|687.96|690.76|687.96|690.95|688.15|690.76|687.96|0
1647994200000|2022-03-23 00:10:00|690.95|688.15|690.76|687.96|690.95|688.15|690.76|687.96|0
1647994210000|2022-03-23 00:10:10|690.66|687.86|690.76|687.96|690.76|687.96|690.66|687.86|0
1647994220000|2022-03-23 00:10:20|690.57|687.77|690.66|687.86|690.76|687.96|690.57|687.77|0
1647994230000|2022-03-23 00:10:30|690.57|687.77|690.2|687.4|690.76|687.96|690.2|687.4|0
1647994240000|2022-03-23 00:10:40|690.29|687.49|690.2|687.4|690.29|687.49|690.2|687.4|0
1647994250000|2022-03-23 00:10:50|690.39|687.59|690.39|687.59|690.39|687.59|690.39|687.59|0
1647994260000|2022-03-23 00:11:00|690.29|687.49|690.29|687.49|690.39|687.59|690.29|687.49|0
1647994270000|2022-03-23 00:11:10|690.2|687.4|690.2|687.4|690.29|687.49|690.2|687.4|0
1647994280000|2022-03-23 00:11:20|689.64|686.84|689.64|686.84|689.83|687.03|689.64|686.84|0
1647994290000|2022-03-23 00:11:30|689.54|686.74|689.27|686.47|689.54|686.74|689.27|686.47|0
1647994300000|2022-03-23 00:11:40|689.36|686.56|689.45|686.65|689.45|686.65|689.36|686.56|0
1647994310000|2022-03-23 00:11:50|689.27|686.47|689.27|686.47|689.27|686.47|689.27|686.47|0
1647994320000|2022-03-23 00:12:00|689.45|686.65|689.08|686.28|689.45|686.65|689.08|686.28|0
1647994330000|2022-03-23 00:12:10|689.27|686.47|689.27|686.47|689.27|686.47|689.27|686.47|0
1647994340000|2022-03-23 00:12:20|689.45|686.65|689.45|686.65|689.45|686.65|689.45|686.65|0
1647994350000|2022-03-23 00:12:30|689.54|686.74|689.64|686.84|689.64|686.84|689.54|686.74|0
1647994360000|2022-03-23 00:12:40|689.83|687.03|689.83|687.03|689.83|687.03|689.83|687.03|0
1647994370000|2022-03-23 00:12:50|689.64|686.84|689.45|686.65|689.64|686.84|689.45|686.65|0
1647994380000|2022-03-23 00:13:00|689.64|686.84|689.45|686.65|689.64|686.84|689.45|686.65|0
1647994390000|2022-03-23 00:13:10|689.64|686.84|689.83|687.03|689.83|687.03|689.64|686.84|0
1647994410000|2022-03-23 00:13:30|689.82|687.02|689.82|687.02|689.82|687.02|689.82|687.02|0
1647994420000|2022-03-23 00:13:40|689.73|686.93|689.82|687.02|689.82|687.02|689.73|686.93|0
1647994430000|2022-03-23 00:13:50|690.01|687.21|690.01|687.21|690.01|687.21|690.01|687.21|0
1647994440000|2022-03-23 00:14:00|689.82|687.02|689.82|687.02|689.82|687.02|689.82|687.02|0
1647994480000|2022-03-23 00:14:40|689.73|686.93|689.73|686.93|689.73|686.93|689.73|686.93|0
1647994490000|2022-03-23 00:14:50|689.64|686.84|689.73|686.93|689.73|686.93|689.64|686.84|0
1647994500000|2022-03-23 00:15:00|689.82|687.02|690.01|687.21|690.01|687.21|689.82|687.02|0
1647994510000|2022-03-23 00:15:10|689.91|687.11|689.82|687.02|689.91|687.11|689.73|686.93|0
1647994520000|2022-03-23 00:15:20|689.45|686.65|689.35|686.55|689.64|686.84|689.35|686.55|0
1647994530000|2022-03-23 00:15:30|689.26|686.46|689.35|686.55|689.45|686.65|689.26|686.46|0
1647994540000|2022-03-23 00:15:40|689.45|686.65|689.45|686.65|689.64|686.84|689.45|686.65|0
1647994550000|2022-03-23 00:15:50|689.26|686.46|689.35|686.55|689.35|686.55|689.26|686.46|0
1647994560000|2022-03-23 00:16:00|689.26|686.46|689.26|686.46|689.26|686.46|689.26|686.46|0
1647994570000|2022-03-23 00:16:10|689.17|686.37|689.08|686.28|689.17|686.37|689.08|686.28|0
1647994580000|2022-03-23 00:16:20|689.26|686.46|689.35|686.55|689.35|686.55|689.26|686.46|0
1647994590000|2022-03-23 00:16:30|689.26|686.46|689.08|686.28|689.26|686.46|689.08|686.28|0
1647994600000|2022-03-23 00:16:40|689.26|686.46|689.45|686.65|689.45|686.65|689.26|686.46|0
1647994610000|2022-03-23 00:16:50|689.35|686.55|689.35|686.55|689.35|686.55|689.17|686.37|0
1647994620000|2022-03-23 00:17:00|689.45|686.65|689.45|686.65|689.54|686.74|689.45|686.65|0
1647994630000|2022-03-23 00:17:10|689.54|686.74|689.64|686.84|689.64|686.84|689.54|686.74|0
1647994640000|2022-03-23 00:17:20|689.82|687.02|689.64|686.84|689.82|687.02|689.45|686.65|0
1647994650000|2022-03-23 00:17:30|689.82|687.02|689.54|686.74|689.82|687.02|689.54|686.74|0
1647994660000|2022-03-23 00:17:40|689.64|686.84|689.73|686.93|689.73|686.93|689.64|686.84|0
1647994670000|2022-03-23 00:17:50|689.82|687.02|689.91|687.11|689.91|687.11|689.82|687.02|0
1647994680000|2022-03-23 00:18:00|690.01|687.21|689.64|686.84|690.01|687.21|689.64|686.84|0
1647994690000|2022-03-23 00:18:10|689.73|686.93|689.64|686.84|689.73|686.93|689.64|686.84|0
1647994700000|2022-03-23 00:18:20|689.45|686.65|689.45|686.65|689.45|686.65|689.45|686.65|0
1647994720000|2022-03-23 00:18:40|689.64|686.84|689.54|686.74|689.64|686.84|689.54|686.74|0
1647994730000|2022-03-23 00:18:50|689.64|686.84|689.64|686.84|689.64|686.84|689.64|686.84|0
1647994740000|2022-03-23 00:19:00|689.54|686.74|689.45|686.65|689.54|686.74|689.45|686.65|0
1647994750000|2022-03-23 00:19:10|689.35|686.55|689.08|686.28|689.35|686.55|689.08|686.28|0
1647994760000|2022-03-23 00:19:20|689.17|686.37|689.26|686.46|689.26|686.46|689.17|686.37|0
1647994770000|2022-03-23 00:19:30|689.35|686.55|689.26|686.46|689.35|686.55|689.26|686.46|0
1647994780000|2022-03-23 00:19:40|689.45|686.65|689.64|686.84|689.73|686.93|689.45|686.65|0
1647994790000|2022-03-23 00:19:50|689.45|686.65|689.45|686.65|689.54|686.74|689.45|686.65|0
1647994800000|2022-03-23 00:20:00|689.64|686.84|689.54|686.74|689.64|686.84|689.54|686.74|0
1647994810000|2022-03-23 00:20:10|689.64|686.84|689.45|686.65|689.64|686.84|689.45|686.65|0
1647994820000|2022-03-23 00:20:20|689.26|686.46|689.26|686.46|689.26|686.46|689.26|686.46|0
1647994830000|2022-03-23 00:20:30|689.45|686.65|689.54|686.74|689.64|686.84|689.45|686.65|0
1647994840000|2022-03-23 00:20:40|689.45|686.65|689.45|686.65|689.45|686.65|689.45|686.65|0
1647994860000|2022-03-23 00:21:00|689.08|686.28|688.89|686.09|689.08|686.28|688.61|685.81|0
1647994880000|2022-03-23 00:21:20|688.98|686.18|688.89|686.09|688.98|686.18|688.89|686.09|0
1647994890000|2022-03-23 00:21:30|688.79|685.99|689.08|686.28|689.08|686.28|688.7|685.9|0
1647994900000|2022-03-23 00:21:40|688.89|686.09|688.98|686.18|688.98|686.18|688.89|686.09|0
1647994910000|2022-03-23 00:21:50|688.89|686.09|688.98|686.18|688.98|686.18|688.89|686.09|0
1647994920000|2022-03-23 00:22:00|688.89|686.09|688.79|685.99|688.89|686.09|688.79|685.99|0
1647994930000|2022-03-23 00:22:10|688.89|686.09|688.7|685.9|688.89|686.09|688.7|685.9|0
1647994940000|2022-03-23 00:22:20|688.79|685.99|688.7|685.9|688.79|685.99|688.7|685.9|0
1647994950000|2022-03-23 00:22:30|688.79|685.99|688.7|685.9|688.79|685.99|688.7|685.9|0
1647994960000|2022-03-23 00:22:40|688.89|686.09|688.98|686.18|688.98|686.18|688.89|686.09|0
1647994970000|2022-03-23 00:22:50|688.89|686.09|688.89|686.09|688.89|686.09|688.89|686.09|0
1647994980000|2022-03-23 00:23:00|688.79|685.99|688.7|685.9|688.79|685.99|688.7|685.9|0
1647994990000|2022-03-23 00:23:10|688.79|685.99|688.89|686.09|688.89|686.09|688.79|685.99|0
1647995000000|2022-03-23 00:23:20|689.45|686.65|689.26|686.46|689.45|686.65|689.26|686.46|0
1647995010000|2022-03-23 00:23:30|689.16|686.36|689.26|686.46|689.26|686.46|689.16|686.36|0
1647995020000|2022-03-23 00:23:40|689.07|686.27|689.16|686.36|689.26|686.46|689.07|686.27|0
1647995030000|2022-03-23 00:23:50|689.26|686.46|689.26|686.46|689.26|686.46|689.07|686.27|0
1647995040000|2022-03-23 00:24:00|689.07|686.27|688.98|686.18|689.07|686.27|688.89|686.09|0
1647995050000|2022-03-23 00:24:10|688.89|686.09|689.07|686.27|689.07|686.27|688.89|686.09|0
1647995060000|2022-03-23 00:24:20|689.16|686.36|689.45|686.65|689.45|686.65|689.16|686.36|0
1647995070000|2022-03-23 00:24:30|689.07|686.27|688.89|686.09|689.07|686.27|688.89|686.09|0
1647995080000|2022-03-23 00:24:40|688.79|685.99|688.89|686.09|688.89|686.09|688.79|685.99|0
1647995100000|2022-03-23 00:25:00|688.79|685.99|688.89|686.09|688.98|686.18|688.79|685.99|0
1647995110000|2022-03-23 00:25:10|689.16|686.36|689.16|686.36|689.16|686.36|689.16|686.36|0
1647995120000|2022-03-23 00:25:20|689.07|686.27|689.07|686.27|689.16|686.36|689.07|686.27|0
1647995130000|2022-03-23 00:25:30|689.26|686.46|689.54|686.74|689.63|686.83|689.26|686.46|0
1647995140000|2022-03-23 00:25:40|689.07|686.27|688.89|686.09|689.07|686.27|688.79|685.99|0
1647995150000|2022-03-23 00:25:50|689.07|686.27|689.07|686.27|689.07|686.27|688.98|686.18|0
1647995160000|2022-03-23 00:26:00|689.26|686.46|689.07|686.27|689.26|686.46|689.07|686.27|0
1647995170000|2022-03-23 00:26:10|689.26|686.46|689.45|686.65|689.45|686.65|689.26|686.46|0
1647995180000|2022-03-23 00:26:20|689.35|686.55|689.45|686.65|689.54|686.74|689.35|686.55|0
1647995190000|2022-03-23 00:26:30|689.63|686.83|689.91|687.11|689.91|687.11|689.63|686.83|0
1647995200000|2022-03-23 00:26:40|689.82|687.02|690.01|687.21|690.01|687.21|689.82|687.02|0
1647995210000|2022-03-23 00:26:50|690.19|687.39|690.1|687.3|690.19|687.39|690.1|687.3|0
1647995220000|2022-03-23 00:27:00|690.01|687.21|690.01|687.21|690.01|687.21|689.91|687.11|0
1647995230000|2022-03-23 00:27:10|689.82|687.02|689.82|687.02|690.01|687.21|689.82|687.02|0
1647995240000|2022-03-23 00:27:20|689.63|686.83|689.63|686.83|689.63|686.83|689.63|686.83|0
1647995250000|2022-03-23 00:27:30|689.45|686.65|689.63|686.83|689.63|686.83|689.45|686.65|0
1647995260000|2022-03-23 00:27:40|689.45|686.65|689.45|686.65|689.45|686.65|689.45|686.65|0
1647995270000|2022-03-23 00:27:50|689.35|686.55|689.45|686.65|689.45|686.65|689.35|686.55|0
1647995280000|2022-03-23 00:28:00|689.26|686.46|689.26|686.46|689.35|686.55|689.26|686.46|0
1647995290000|2022-03-23 00:28:10|689.45|686.65|689.45|686.65|689.45|686.65|689.45|686.65|0
1647995310000|2022-03-23 00:28:30|689.63|686.83|689.63|686.83|689.63|686.83|689.63|686.83|0
1647995320000|2022-03-23 00:28:40|689.45|686.65|689.45|686.65|689.45|686.65|689.45|686.65|0
1647995330000|2022-03-23 00:28:50|689.54|686.74|689.54|686.74|689.54|686.74|689.54|686.74|0
1647995340000|2022-03-23 00:29:00|689.63|686.83|689.45|686.65|689.63|686.83|689.45|686.65|0
1647995350000|2022-03-23 00:29:10|689.26|686.46|689.45|686.65|689.45|686.65|689.26|686.46|0
1647995360000|2022-03-23 00:29:20|689.63|686.83|689.63|686.83|689.63|686.83|689.63|686.83|0
1647995370000|2022-03-23 00:29:30|689.45|686.65|689.45|686.65|689.45|686.65|689.45|686.65|0
1647995390000|2022-03-23 00:29:50|689.26|686.46|689.35|686.55|689.35|686.55|689.26|686.46|0
1647995400000|2022-03-23 00:30:00|689.63|686.83|689.45|686.65|689.63|686.83|689.45|686.65|0
1647995410000|2022-03-23 00:30:10|689.26|686.46|689.26|686.46|689.26|686.46|689.26|686.46|0
1647995420000|2022-03-23 00:30:20|689.16|686.36|689.26|686.46|689.26|686.46|689.16|686.36|0
1647995430000|2022-03-23 00:30:30|689.07|686.27|689.07|686.27|689.07|686.27|689.07|686.27|0
1647995440000|2022-03-23 00:30:40|688.97|686.17|688.97|686.17|688.97|686.17|688.89|686.09|0
1647995450000|2022-03-23 00:30:50|689.07|686.27|689.07|686.27|689.07|686.27|688.89|686.09|0
1647995460000|2022-03-23 00:31:00|688.97|686.17|688.89|686.09|688.97|686.17|688.89|686.09|0
1647995470000|2022-03-23 00:31:10|688.6|685.8|688.51|685.71|688.6|685.8|688.51|685.71|0
1647995490000|2022-03-23 00:31:30|688.33|685.53|688.51|685.71|688.51|685.71|688.33|685.53|0
1647995500000|2022-03-23 00:31:40|688.7|685.9|688.79|685.99|688.79|685.99|688.7|685.9|0
1647995510000|2022-03-23 00:31:50|688.7|685.9|688.7|685.9|688.7|685.9|688.7|685.9|0
1647995520000|2022-03-23 00:32:00|688.51|685.71|687.95|685.15|688.51|685.71|687.95|685.15|0
1647995540000|2022-03-23 00:32:20|688.14|685.34|688.14|685.34|688.14|685.34|688.14|685.34|0
1647995550000|2022-03-23 00:32:30|688.33|685.53|688.23|685.43|688.33|685.53|688.23|685.43|0
1647995560000|2022-03-23 00:32:40|688.33|685.53|688.33|685.53|688.51|685.71|688.33|685.53|0
1647995570000|2022-03-23 00:32:50|688.14|685.34|688.14|685.34|688.14|685.34|688.14|685.34|0
1647995580000|2022-03-23 00:33:00|688.51|685.71|688.14|685.34|688.51|685.71|688.14|685.34|0
1647995590000|2022-03-23 00:33:10|688.32|685.52|688.32|685.52|688.32|685.52|688.14|685.34|0
1647995600000|2022-03-23 00:33:20|688.51|685.71|688.51|685.71|688.51|685.71|688.51|685.71|0
1647995610000|2022-03-23 00:33:30|688.41|685.61|688.32|685.52|688.51|685.71|688.32|685.52|0
1647995630000|2022-03-23 00:33:50|688.41|685.61|688.51|685.71|688.51|685.71|688.41|685.61|0
1647995640000|2022-03-23 00:34:00|688.6|685.8|688.32|685.52|688.6|685.8|688.32|685.52|0
1647995650000|2022-03-23 00:34:10|688.51|685.71|687.95|685.15|688.51|685.71|687.95|685.15|0
1647995660000|2022-03-23 00:34:20|688.14|685.34|688.14|685.34|688.14|685.34|688.14|685.34|0
1647995670000|2022-03-23 00:34:30|687.95|685.15|688.14|685.34|688.14|685.34|687.95|685.15|0
1647995680000|2022-03-23 00:34:40|687.95|685.15|688.04|685.24|688.14|685.34|687.95|685.15|0
1647995690000|2022-03-23 00:34:50|688.14|685.34|688.14|685.34|688.14|685.34|688.14|685.34|0
1647995700000|2022-03-23 00:35:00|687.95|685.15|688.14|685.34|688.14|685.34|687.95|685.15|0
1647995710000|2022-03-23 00:35:10|687.76|684.96|687.76|684.96|687.76|684.96|687.76|684.96|0
1647995720000|2022-03-23 00:35:20|687.67|684.87|687.76|684.96|687.76|684.96|687.67|684.87|0
1647995730000|2022-03-23 00:35:30|687.95|685.15|688.14|685.34|688.14|685.34|687.95|685.15|0
1647995740000|2022-03-23 00:35:40|687.95|685.15|688.04|685.24|688.04|685.24|687.95|685.15|0
1647995750000|2022-03-23 00:35:50|688.14|685.34|687.76|684.96|688.14|685.34|687.76|684.96|0
1647995760000|2022-03-23 00:36:00|687.85|685.05|688.14|685.34|688.14|685.34|687.85|685.05|0
1647995770000|2022-03-23 00:36:10|688.32|685.52|688.32|685.52|688.32|685.52|688.32|685.52|0
1647995790000|2022-03-23 00:36:30|688.51|685.71|688.32|685.52|688.6|685.8|688.32|685.52|0
1647995810000|2022-03-23 00:36:50|688.51|685.71|688.41|685.61|688.51|685.71|688.41|685.61|0
1647995820000|2022-03-23 00:37:00|688.51|685.71|688.51|685.71|688.51|685.71|688.51|685.71|0
1647995830000|2022-03-23 00:37:10|688.41|685.61|688.51|685.71|688.51|685.71|688.41|685.61|0
1647995840000|2022-03-23 00:37:20|688.6|685.8|688.51|685.71|688.6|685.8|688.51|685.71|0
1647995850000|2022-03-23 00:37:30|688.7|685.9|688.7|685.9|688.7|685.9|688.7|685.9|0
1647995860000|2022-03-23 00:37:40|688.51|685.71|688.51|685.71|688.6|685.8|688.51|685.71|0
1647995880000|2022-03-23 00:38:00|688.7|685.9|688.88|686.08|688.88|686.08|688.7|685.9|0
1647995890000|2022-03-23 00:38:10|688.7|685.9|688.7|685.9|688.7|685.9|688.7|685.9|0
1647995910000|2022-03-23 00:38:30|688.6|685.8|688.6|685.8|688.6|685.8|688.6|685.8|0
1647995920000|2022-03-23 00:38:40|688.7|685.9|688.51|685.71|688.7|685.9|688.51|685.71|0
1647995930000|2022-03-23 00:38:50|688.41|685.61|688.32|685.52|688.41|685.61|688.32|685.52|0
1647995950000|2022-03-23 00:39:10|688.23|685.43|688.32|685.52|688.32|685.52|688.23|685.43|0
1647995960000|2022-03-23 00:39:20|688.51|685.71|688.32|685.52|688.51|685.71|688.32|685.52|0
1647995980000|2022-03-23 00:39:40|688.14|685.34|687.95|685.15|688.14|685.34|687.95|685.15|0
1647995990000|2022-03-23 00:39:50|687.76|684.96|687.58|684.78|687.76|684.96|687.39|684.59|0
1647996000000|2022-03-23 00:40:00|687.67|684.87|687.58|684.78|687.67|684.87|687.58|684.78|0
1647996010000|2022-03-23 00:40:10|687.76|684.96|687.76|684.96|687.76|684.96|687.76|684.96|0
1647996020000|2022-03-23 00:40:20|687.95|685.15|687.95|685.15|687.95|685.15|687.85|685.05|0
1647996030000|2022-03-23 00:40:30|688.14|685.34|688.22|685.42|688.22|685.42|688.14|685.34|0
1647996040000|2022-03-23 00:40:40|688.32|685.52|688.14|685.34|688.32|685.52|688.14|685.34|0
1647996060000|2022-03-23 00:41:00|688.32|685.52|688.32|685.52|688.32|685.52|688.22|685.42|0
1647996070000|2022-03-23 00:41:10|688.41|685.61|688.51|685.71|688.51|685.71|688.32|685.52|0
1647996100000|2022-03-23 00:41:40|688.69|685.89|688.69|685.89|688.69|685.89|688.69|685.89|0
1647996110000|2022-03-23 00:41:50|688.51|685.71|688.51|685.71|688.51|685.71|688.51|685.71|0
1647996120000|2022-03-23 00:42:00|688.32|685.52|688.41|685.61|688.51|685.71|688.32|685.52|0
1647996130000|2022-03-23 00:42:10|688.51|685.71|688.6|685.8|688.6|685.8|688.51|685.71|0
1647996140000|2022-03-23 00:42:20|688.51|685.71|688.51|685.71|688.51|685.71|688.51|685.71|0
1647996150000|2022-03-23 00:42:30|688.41|685.61|688.22|685.42|688.41|685.61|688.22|685.42|0
1647996160000|2022-03-23 00:42:40|688.51|685.71|688.41|685.61|688.51|685.71|688.41|685.61|0
1647996170000|2022-03-23 00:42:50|688.22|685.42|688.32|685.52|688.32|685.52|688.22|685.42|0
1647996180000|2022-03-23 00:43:00|688.13|685.33|687.95|685.15|688.13|685.33|687.95|685.15|0
1647996190000|2022-03-23 00:43:10|688.13|685.33|688.22|685.42|688.22|685.42|688.13|685.33|0
1647996200000|2022-03-23 00:43:20|688.32|685.52|688.51|685.71|688.51|685.71|688.32|685.52|0
1647996250000|2022-03-23 00:44:10|688.41|685.61|688.32|685.52|688.51|685.71|688.32|685.52|0
1647996260000|2022-03-23 00:44:20|688.41|685.61|687.95|685.15|688.41|685.61|687.95|685.15|0
1647996270000|2022-03-23 00:44:30|688.13|685.33|688.13|685.33|688.13|685.33|688.04|685.24|0
1647996280000|2022-03-23 00:44:40|687.95|685.15|688.13|685.33|688.13|685.33|687.95|685.15|0
1647996290000|2022-03-23 00:44:50|688.04|685.24|688.04|685.24|688.13|685.33|688.04|685.24|0
1647996300000|2022-03-23 00:45:00|688.13|685.33|688.04|685.24|688.13|685.33|688.04|685.24|0
1647996310000|2022-03-23 00:45:10|688.13|685.33|688.32|685.52|688.32|685.52|688.13|685.33|0
1647996320000|2022-03-23 00:45:20|688.22|685.42|688.32|685.52|688.32|685.52|688.22|685.42|0
1647996330000|2022-03-23 00:45:30|688.41|685.61|688.32|685.52|688.41|685.61|688.32|685.52|0
1647996350000|2022-03-23 00:45:50|688.51|685.71|688.69|685.89|688.69|685.89|688.51|685.71|0
1647996380000|2022-03-23 00:46:20|688.78|685.98|689.07|686.27|689.07|686.27|688.78|685.98|0
1647996390000|2022-03-23 00:46:30|688.88|686.08|688.88|686.08|688.88|686.08|688.88|686.08|0
1647996400000|2022-03-23 00:46:40|688.78|685.98|688.69|685.89|688.88|686.08|688.69|685.89|0
1647996420000|2022-03-23 00:47:00|688.51|685.71|688.51|685.71|688.51|685.71|688.51|685.71|0
1647996430000|2022-03-23 00:47:10|688.32|685.52|688.51|685.71|688.51|685.71|688.32|685.52|0
1647996440000|2022-03-23 00:47:20|688.59|685.79|688.32|685.52|688.59|685.79|688.32|685.52|0
1647996450000|2022-03-23 00:47:30|688.51|685.71|688.51|685.71|688.51|685.71|688.51|685.71|0
1647996460000|2022-03-23 00:47:40|688.32|685.52|688.51|685.71|688.51|685.71|688.32|685.52|0
1647996470000|2022-03-23 00:47:50|688.41|685.61|688.51|685.71|688.51|685.71|688.41|685.61|0
1647996480000|2022-03-23 00:48:00|688.69|685.89|688.69|685.89|688.69|685.89|688.69|685.89|0
1647996500000|2022-03-23 00:48:20|688.59|685.79|688.59|685.79|688.59|685.79|688.59|685.79|0
1647996510000|2022-03-23 00:48:30|688.69|685.89|688.32|685.52|688.69|685.89|688.13|685.33|0
1647996520000|2022-03-23 00:48:40|688.13|685.33|688.32|685.52|688.32|685.52|688.13|685.33|0
1647996540000|2022-03-23 00:49:00|688.41|685.61|688.41|685.61|688.41|685.61|688.41|685.61|0
1647996550000|2022-03-23 00:49:10|688.32|685.52|688.32|685.52|688.32|685.52|688.32|685.52|0
1647996560000|2022-03-23 00:49:20|688.41|685.61|688.5|685.7|688.5|685.7|688.41|685.61|0
1647996570000|2022-03-23 00:49:30|688.69|685.89|688.5|685.7|688.69|685.89|688.5|685.7|0
1647996580000|2022-03-23 00:49:40|688.59|685.79|688.69|685.89|688.88|686.08|688.59|685.79|0
1647996590000|2022-03-23 00:49:50|688.88|686.08|688.69|685.89|688.88|686.08|688.69|685.89|0
1647996600000|2022-03-23 00:50:00|689.06|686.26|688.88|686.08|689.15|686.35|688.88|686.08|0
1647996610000|2022-03-23 00:50:10|688.97|686.17|688.88|686.08|688.97|686.17|688.88|686.08|0
1647996630000|2022-03-23 00:50:30|688.69|685.89|688.69|685.89|688.69|685.89|688.69|685.89|0
1647996640000|2022-03-23 00:50:40|688.88|686.08|688.97|686.17|688.97|686.17|688.88|686.08|0
1647996650000|2022-03-23 00:50:50|688.88|686.08|689.06|686.26|689.06|686.26|688.88|686.08|0
1647996660000|2022-03-23 00:51:00|688.97|686.17|689.06|686.26|689.06|686.26|688.97|686.17|0
1647996670000|2022-03-23 00:51:10|688.88|686.08|688.88|686.08|688.88|686.08|688.88|686.08|0
1647996680000|2022-03-23 00:51:20|688.69|685.89|688.69|685.89|688.69|685.89|688.69|685.89|0
1647996690000|2022-03-23 00:51:30|688.88|686.08|688.88|686.08|688.88|686.08|688.88|686.08|0
1647996700000|2022-03-23 00:51:40|688.97|686.17|689.06|686.26|689.06|686.26|688.97|686.17|0
1647996710000|2022-03-23 00:51:50|688.88|686.08|688.69|685.89|688.88|686.08|688.69|685.89|0
1647996720000|2022-03-23 00:52:00|688.88|686.08|689.06|686.26|689.06|686.26|688.88|686.08|0
1647996740000|2022-03-23 00:52:20|689.25|686.45|689.25|686.45|689.25|686.45|689.25|686.45|0
1647996750000|2022-03-23 00:52:30|689.06|686.26|688.88|686.08|689.06|686.26|688.88|686.08|0
1647996760000|2022-03-23 00:52:40|688.97|686.17|688.97|686.17|688.97|686.17|688.97|686.17|0
1647996770000|2022-03-23 00:52:50|688.88|686.08|688.69|685.89|688.88|686.08|688.69|685.89|0
1647996780000|2022-03-23 00:53:00|688.88|686.08|688.69|685.89|688.88|686.08|688.69|685.89|0
1647996790000|2022-03-23 00:53:10|688.88|686.08|688.78|685.98|688.88|686.08|688.69|685.89|0
1647996800000|2022-03-23 00:53:20|688.69|685.89|688.5|685.7|688.69|685.89|688.5|685.7|0
1647996810000|2022-03-23 00:53:30|688.32|685.52|688.32|685.52|688.32|685.52|688.32|685.52|0
1647996820000|2022-03-23 00:53:40|688.13|685.33|688.32|685.52|688.32|685.52|688.13|685.33|0
1647996830000|2022-03-23 00:53:50|688.5|685.7|688.5|685.7|688.5|685.7|688.5|685.7|0
1647996840000|2022-03-23 00:54:00|688.32|685.52|688.13|685.33|688.41|685.61|688.13|685.33|0
1647996850000|2022-03-23 00:54:10|688.22|685.42|688.22|685.42|688.22|685.42|688.22|685.42|0
1647996860000|2022-03-23 00:54:20|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1647996890000|2022-03-23 00:54:50|688.03|685.23|688.13|685.33|688.13|685.33|688.03|685.23|0
1647996900000|2022-03-23 00:55:00|688.03|685.23|688.5|685.7|688.5|685.7|688.03|685.23|0
1647996910000|2022-03-23 00:55:10|688.41|685.61|688.32|685.52|688.41|685.61|688.32|685.52|0
1647996930000|2022-03-23 00:55:30|688.22|685.42|688.5|685.7|688.5|685.7|688.13|685.33|0
1647996950000|2022-03-23 00:55:50|688.59|685.79|688.69|685.89|688.69|685.89|688.59|685.79|0
1647996960000|2022-03-23 00:56:00|688.87|686.07|688.87|686.07|688.87|686.07|688.69|685.89|0
1647996970000|2022-03-23 00:56:10|688.78|685.98|688.78|685.98|688.78|685.98|688.78|685.98|0
1647996980000|2022-03-23 00:56:20|688.69|685.89|688.78|685.98|688.87|686.07|688.69|685.89|0
1647996990000|2022-03-23 00:56:30|688.87|686.07|688.69|685.89|688.87|686.07|688.69|685.89|0
1647997000000|2022-03-23 00:56:40|688.5|685.7|687.94|685.14|688.5|685.7|687.94|685.14|0
1647997010000|2022-03-23 00:56:50|688.13|685.33|688.5|685.7|688.5|685.7|688.13|685.33|0
1647997020000|2022-03-23 00:57:00|688.32|685.52|688.4|685.6|688.4|685.6|688.32|685.52|0
1647997030000|2022-03-23 00:57:10|688.32|685.52|688.31|685.51|688.32|685.52|688.31|685.51|0
1647997060000|2022-03-23 00:57:40|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1647997070000|2022-03-23 00:57:50|688.22|685.42|688.22|685.42|688.22|685.42|688.22|685.42|0
1647997080000|2022-03-23 00:58:00|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1647997090000|2022-03-23 00:58:10|688.03|685.23|688.03|685.23|688.03|685.23|688.03|685.23|0
1647997100000|2022-03-23 00:58:20|687.94|685.14|687.76|684.96|687.94|685.14|687.76|684.96|0
1647997110000|2022-03-23 00:58:30|687.84|685.04|687.94|685.14|687.94|685.14|687.84|685.04|0
1647997120000|2022-03-23 00:58:40|687.84|685.04|687.76|684.96|687.84|685.04|687.76|684.96|0
1647997130000|2022-03-23 00:58:50|687.57|684.77|687.57|684.77|687.57|684.77|687.57|684.77|0
1647997150000|2022-03-23 00:59:10|687.47|684.67|687.57|684.77|687.57|684.77|687.47|684.67|0
1647997160000|2022-03-23 00:59:20|687.75|684.95|687.57|684.77|687.75|684.95|687.57|684.77|0
1647997170000|2022-03-23 00:59:30|687.66|684.86|687.57|684.77|687.66|684.86|687.57|684.77|0
1647997180000|2022-03-23 00:59:40|687.75|684.95|687.75|684.95|687.75|684.95|687.75|684.95|0
1647997190000|2022-03-23 00:59:50|687.66|684.86|687.75|684.95|687.75|684.95|687.66|684.86|0
1647997200000|2022-03-23 01:00:00|687.94|685.14|687.38|684.58|687.94|685.14|687.38|684.58|0
1647997210000|2022-03-23 01:00:10|687.28|684.48|687.38|684.58|687.38|684.58|687.28|684.48|0
1647997220000|2022-03-23 01:00:20|687.57|684.77|687.57|684.77|687.57|684.77|687.57|684.77|0
1647997230000|2022-03-23 01:00:30|687.47|684.67|687.38|684.58|687.47|684.67|687.38|684.58|0
1647997240000|2022-03-23 01:00:40|687.47|684.67|687.38|684.58|687.47|684.67|687.38|684.58|0
1647997250000|2022-03-23 01:00:50|687.57|684.77|687.57|684.77|687.57|684.77|687.57|684.77|0
1647997260000|2022-03-23 01:01:00|687.47|684.67|687.75|684.95|687.75|684.95|687.47|684.67|0
1647997270000|2022-03-23 01:01:10|687.94|685.14|687.94|685.14|687.94|685.14|687.94|685.14|0
1647997280000|2022-03-23 01:01:20|688.03|685.23|688.03|685.23|688.03|685.23|688.03|685.23|0
1647997290000|2022-03-23 01:01:30|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1647997300000|2022-03-23 01:01:40|687.94|685.14|688.03|685.23|688.03|685.23|687.94|685.14|0
1647997310000|2022-03-23 01:01:50|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1647997320000|2022-03-23 01:02:00|688.03|685.23|688.13|685.33|688.13|685.33|688.03|685.23|0
1647997330000|2022-03-23 01:02:10|688.31|685.51|688.31|685.51|688.31|685.51|688.31|685.51|0
1647997350000|2022-03-23 01:02:30|688.5|685.7|688.5|685.7|688.5|685.7|688.5|685.7|0
1647997360000|2022-03-23 01:02:40|688.59|685.79|688.59|685.79|688.59|685.79|688.59|685.79|0
1647997370000|2022-03-23 01:02:50|688.69|685.89|688.87|686.07|688.87|686.07|688.69|685.89|0
1647997380000|2022-03-23 01:03:00|689.06|686.26|689.06|686.26|689.06|686.26|689.06|686.26|0
1647997390000|2022-03-23 01:03:10|688.87|686.07|688.69|685.89|688.87|686.07|688.69|685.89|0
1647997400000|2022-03-23 01:03:20|688.87|686.07|688.87|686.07|688.87|686.07|688.87|686.07|0
1647997410000|2022-03-23 01:03:30|688.69|685.89|688.59|685.79|688.69|685.89|688.59|685.79|0
1647997420000|2022-03-23 01:03:40|688.69|685.89|688.69|685.89|688.69|685.89|688.69|685.89|0
1647997440000|2022-03-23 01:04:00|688.59|685.79|688.5|685.7|688.59|685.79|688.5|685.7|0
1647997460000|2022-03-23 01:04:20|688.68|685.88|688.5|685.7|688.68|685.88|688.5|685.7|0
1647997470000|2022-03-23 01:04:30|688.4|685.6|687.94|685.14|688.4|685.6|687.94|685.14|0
1647997480000|2022-03-23 01:04:40|687.75|684.95|687.57|684.77|687.75|684.95|687.57|684.77|0
1647997490000|2022-03-23 01:04:50|687.66|684.86|687.66|684.86|687.66|684.86|687.57|684.77|0
1647997500000|2022-03-23 01:05:00|687.75|684.95|687.75|684.95|687.75|684.95|687.75|684.95|0
1647997520000|2022-03-23 01:05:20|687.94|685.14|688.03|685.23|688.03|685.23|687.94|685.14|0
1647997530000|2022-03-23 01:05:30|688.13|685.33|688.13|685.33|688.13|685.33|688.13|685.33|0
1647997540000|2022-03-23 01:05:40|688.03|685.23|687.75|684.95|688.03|685.23|687.75|684.95|0
1647997550000|2022-03-23 01:05:50|687.84|685.04|687.57|684.77|687.84|685.04|687.57|684.77|0
1647997560000|2022-03-23 01:06:00|687.66|684.86|687.57|684.77|687.66|684.86|687.57|684.77|0
1647997570000|2022-03-23 01:06:10|687.66|684.86|687.75|684.95|687.75|684.95|687.66|684.86|0
1647997580000|2022-03-23 01:06:20|687.94|685.14|687.94|685.14|687.94|685.14|687.94|685.14|0
1647997590000|2022-03-23 01:06:30|687.84|685.04|687.84|685.04|687.84|685.04|687.84|685.04|0
1647997600000|2022-03-23 01:06:40|687.94|685.14|687.75|684.95|687.94|685.14|687.75|684.95|0
1647997610000|2022-03-23 01:06:50|687.57|684.77|687.75|684.95|687.75|684.95|687.57|684.77|0
1647997620000|2022-03-23 01:07:00|687.57|684.77|687.57|684.77|687.57|684.77|687.57|684.77|0
1647997630000|2022-03-23 01:07:10|687.65|684.85|687.57|684.77|687.65|684.85|687.57|684.77|0
1647997640000|2022-03-23 01:07:20|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1647997650000|2022-03-23 01:07:30|687.75|684.95|687.75|684.95|687.75|684.95|687.75|684.95|0
1647997680000|2022-03-23 01:08:00|688.12|685.32|687.56|684.76|688.12|685.32|687.56|684.76|0
1647997690000|2022-03-23 01:08:10|687.38|684.58|687.75|684.95|687.75|684.95|687.38|684.58|0
1647997740000|2022-03-23 01:09:00|687.56|684.76|687.75|684.95|687.75|684.95|687.56|684.76|0
1647997760000|2022-03-23 01:09:20|687.94|685.14|687.94|685.14|687.94|685.14|687.94|685.14|0
1647997780000|2022-03-23 01:09:40|688.03|685.23|688.12|685.32|688.12|685.32|688.03|685.23|0
1647997800000|2022-03-23 01:10:00|688.31|685.51|688.31|685.51|688.31|685.51|688.12|685.32|0
1647997820000|2022-03-23 01:10:20|688.4|685.6|688.5|685.7|688.5|685.7|688.4|685.6|0
1647997830000|2022-03-23 01:10:30|688.68|685.88|688.68|685.88|688.68|685.88|688.68|685.88|0
1647997840000|2022-03-23 01:10:40|688.5|685.7|688.59|685.79|688.59|685.79|688.5|685.7|0
1647997850000|2022-03-23 01:10:50|688.5|685.7|688.5|685.7|688.59|685.79|688.5|685.7|0
1647997860000|2022-03-23 01:11:00|688.59|685.79|688.59|685.79|688.59|685.79|688.59|685.79|0
1647997870000|2022-03-23 01:11:10|688.5|685.7|688.5|685.7|688.5|685.7|688.5|685.7|0
1647997880000|2022-03-23 01:11:20|688.12|685.32|688.12|685.32|688.12|685.32|688.12|685.32|0
1647997890000|2022-03-23 01:11:30|688.21|685.41|688.31|685.51|688.4|685.6|688.21|685.41|0
1647997900000|2022-03-23 01:11:40|688.21|685.41|688.12|685.32|688.21|685.41|688.12|685.32|0
1647997910000|2022-03-23 01:11:50|688.03|685.23|688.12|685.32|688.12|685.32|688.03|685.23|0
1647997920000|2022-03-23 01:12:00|688.21|685.41|688.31|685.51|688.31|685.51|688.21|685.41|0
1647997930000|2022-03-23 01:12:10|688.12|685.32|688.5|685.7|688.5|685.7|688.12|685.32|0
1647997940000|2022-03-23 01:12:20|688.4|685.6|688.5|685.7|688.5|685.7|688.4|685.6|0
1647997960000|2022-03-23 01:12:40|688.4|685.6|688.5|685.7|688.5|685.7|688.4|685.6|0
1647997970000|2022-03-23 01:12:50|688.31|685.51|688.68|685.88|688.77|685.97|688.31|685.51|0
1647997990000|2022-03-23 01:13:10|689.43|686.63|689.05|686.25|689.43|686.63|689.05|686.25|0
1647998000000|2022-03-23 01:13:20|689.24|686.44|689.24|686.44|689.24|686.44|689.24|686.44|0
1647998020000|2022-03-23 01:13:40|689.05|686.25|689.05|686.25|689.05|686.25|689.05|686.25|0
1647998050000|2022-03-23 01:14:10|688.31|685.51|688.49|685.69|688.49|685.69|688.31|685.51|0
1647998060000|2022-03-23 01:14:20|688.58|685.78|688.4|685.6|688.58|685.78|688.31|685.51|0
1647998070000|2022-03-23 01:14:30|688.49|685.69|688.58|685.78|688.68|685.88|688.49|685.69|0
1647998080000|2022-03-23 01:14:40|688.68|685.88|688.49|685.69|688.68|685.88|688.49|685.69|0
1647998100000|2022-03-23 01:15:00|688.4|685.6|688.68|685.88|688.68|685.88|688.4|685.6|0
1647998110000|2022-03-23 01:15:10|688.49|685.69|688.4|685.6|688.49|685.69|688.4|685.6|0
1647998120000|2022-03-23 01:15:20|688.31|685.51|688.02|685.22|688.31|685.51|688.02|685.22|0
1647998130000|2022-03-23 01:15:30|687.93|685.13|688.02|685.22|688.12|685.32|687.93|685.13|0
1647998140000|2022-03-23 01:15:40|688.12|685.32|688.12|685.32|688.12|685.32|687.93|685.13|0
1647998150000|2022-03-23 01:15:50|687.93|685.13|687.93|685.13|687.93|685.13|687.93|685.13|0
1647998160000|2022-03-23 01:16:00|687.84|685.04|687.93|685.13|687.93|685.13|687.84|685.04|0
1647998170000|2022-03-23 01:16:10|688.02|685.22|687.75|684.95|688.02|685.22|687.75|684.95|0
1647998190000|2022-03-23 01:16:30|687.84|685.04|687.93|685.13|687.93|685.13|687.84|685.04|0
1647998200000|2022-03-23 01:16:40|687.75|684.95|687.75|684.95|687.75|684.95|687.75|684.95|0
1647998210000|2022-03-23 01:16:50|687.93|685.13|687.93|685.13|687.93|685.13|687.84|685.04|0
1647998220000|2022-03-23 01:17:00|687.84|685.04|687.56|684.76|687.84|685.04|687.56|684.76|0
1647998230000|2022-03-23 01:17:10|687.75|684.95|687.75|684.95|687.75|684.95|687.75|684.95|0
1647998240000|2022-03-23 01:17:20|687.93|685.13|688.31|685.51|688.31|685.51|687.93|685.13|0
1647998250000|2022-03-23 01:17:30|688.49|685.69|688.31|685.51|688.49|685.69|688.31|685.51|0
1647998260000|2022-03-23 01:17:40|688.49|685.69|688.68|685.88|688.68|685.88|688.49|685.69|0
1647998270000|2022-03-23 01:17:50|689.05|686.25|688.68|685.88|689.05|686.25|688.68|685.88|0
1647998280000|2022-03-23 01:18:00|688.87|686.07|688.87|686.07|688.87|686.07|688.87|686.07|0
1647998290000|2022-03-23 01:18:10|688.68|685.88|688.87|686.07|689.05|686.25|688.68|685.88|0
1647998300000|2022-03-23 01:18:20|688.77|685.97|688.77|685.97|688.77|685.97|688.77|685.97|0
1647998310000|2022-03-23 01:18:30|689.05|686.25|688.87|686.07|689.05|686.25|688.87|686.07|0
1647998320000|2022-03-23 01:18:40|688.95|686.15|689.05|686.25|689.05|686.25|688.95|686.15|0
1647998330000|2022-03-23 01:18:50|688.87|686.07|688.87|686.07|689.05|686.25|688.87|686.07|0
1647998340000|2022-03-23 01:19:00|688.95|686.15|688.95|686.15|688.95|686.15|688.87|686.07|0
1647998350000|2022-03-23 01:19:10|689.05|686.25|688.87|686.07|689.05|686.25|688.87|686.07|0
1647998360000|2022-03-23 01:19:20|689.05|686.25|689.05|686.25|689.05|686.25|689.05|686.25|0
1647998370000|2022-03-23 01:19:30|689.24|686.44|689.24|686.44|689.24|686.44|689.24|686.44|0
1647998380000|2022-03-23 01:19:40|689.42|686.62|689.24|686.44|689.42|686.62|689.24|686.44|0
1647998400000|2022-03-23 01:20:00|689.42|686.62|689.14|686.34|689.42|686.62|689.14|686.34|0
1647998410000|2022-03-23 01:20:10|689.24|686.44|689.24|686.44|689.24|686.44|689.05|686.25|0
1647998420000|2022-03-23 01:20:20|689.14|686.34|689.14|686.34|689.14|686.34|689.14|686.34|0
1647998430000|2022-03-23 01:20:30|689.05|686.25|689.05|686.25|689.05|686.25|689.05|686.25|0
1647998450000|2022-03-23 01:20:50|689.24|686.44|689.24|686.44|689.24|686.44|689.24|686.44|0
1647998460000|2022-03-23 01:21:00|689.42|686.62|689.42|686.62|689.42|686.62|689.42|686.62|0
1647998470000|2022-03-23 01:21:10|689.24|686.44|689.33|686.53|689.33|686.53|689.24|686.44|0
1647998480000|2022-03-23 01:21:20|689.42|686.62|689.42|686.62|689.42|686.62|689.42|686.62|0
1647998510000|2022-03-23 01:21:50|689.8|687|689.98|687.18|689.98|687.18|689.8|687|0
1647998520000|2022-03-23 01:22:00|690.17|687.37|690.17|687.37|690.17|687.37|690.17|687.37|0
1647998530000|2022-03-23 01:22:10|690.36|687.56|690.17|687.37|690.36|687.56|690.17|687.37|0
1647998540000|2022-03-23 01:22:20|689.98|687.18|690.17|687.37|690.17|687.37|689.98|687.18|0
1647998550000|2022-03-23 01:22:30|690.26|687.46|690.26|687.46|690.26|687.46|690.26|687.46|0
1647998560000|2022-03-23 01:22:40|690.36|687.56|690.17|687.37|690.36|687.56|690.17|687.37|0
1647998580000|2022-03-23 01:23:00|689.98|687.18|689.8|687|689.98|687.18|689.8|687|0
1647998590000|2022-03-23 01:23:10|689.61|686.81|689.42|686.62|689.61|686.81|689.42|686.62|0
1647998600000|2022-03-23 01:23:20|689.61|686.81|689.61|686.81|689.61|686.81|689.61|686.81|0
1647998620000|2022-03-23 01:23:40|689.7|686.9|689.7|686.9|689.7|686.9|689.7|686.9|0
1647998630000|2022-03-23 01:23:50|689.61|686.81|689.42|686.62|689.61|686.81|689.42|686.62|0
1647998640000|2022-03-23 01:24:00|689.51|686.71|689.42|686.62|689.51|686.71|689.42|686.62|0
1647998650000|2022-03-23 01:24:10|689.33|686.53|689.61|686.81|689.61|686.81|689.33|686.53|0
1647998660000|2022-03-23 01:24:20|689.42|686.62|689.24|686.44|689.42|686.62|689.24|686.44|0
1647998670000|2022-03-23 01:24:30|689.33|686.53|689.24|686.44|689.33|686.53|689.24|686.44|0
1647998690000|2022-03-23 01:24:50|689.14|686.34|689.24|686.44|689.24|686.44|689.14|686.34|0
1647998700000|2022-03-23 01:25:00|689.14|686.34|688.49|685.69|689.14|686.34|688.49|685.69|0
1647998710000|2022-03-23 01:25:10|688.68|685.88|688.77|685.97|688.77|685.97|688.68|685.88|0
1647998720000|2022-03-23 01:25:20|688.95|686.15|689.05|686.25|689.05|686.25|688.95|686.15|0
1647998730000|2022-03-23 01:25:30|689.14|686.34|689.05|686.25|689.24|686.44|689.05|686.25|0
1647998740000|2022-03-23 01:25:40|688.95|686.15|689.05|686.25|689.05|686.25|688.95|686.15|0
1647998750000|2022-03-23 01:25:50|688.95|686.15|689.05|686.25|689.05|686.25|688.95|686.15|0
1647998770000|2022-03-23 01:26:10|689.24|686.44|689.61|686.81|689.61|686.81|689.24|686.44|0
1647998780000|2022-03-23 01:26:20|689.51|686.71|689.51|686.71|689.51|686.71|689.42|686.62|0
1647998790000|2022-03-23 01:26:30|689.61|686.81|689.61|686.81|689.7|686.9|689.61|686.81|0
1647998800000|2022-03-23 01:26:40|689.7|686.9|689.42|686.62|689.7|686.9|689.42|686.62|0
1647998810000|2022-03-23 01:26:50|689.61|686.81|689.61|686.81|689.61|686.81|689.61|686.81|0
1647998820000|2022-03-23 01:27:00|689.7|686.9|689.88|687.08|689.88|687.08|689.61|686.81|0
1647998830000|2022-03-23 01:27:10|689.79|686.99|689.79|686.99|689.79|686.99|689.79|686.99|0
1647998840000|2022-03-23 01:27:20|689.61|686.81|689.79|686.99|689.79|686.99|689.61|686.81|0
1647998850000|2022-03-23 01:27:30|689.7|686.9|689.42|686.62|689.7|686.9|689.42|686.62|0
1647998860000|2022-03-23 01:27:40|689.51|686.71|689.51|686.71|689.51|686.71|689.42|686.62|0
1647998870000|2022-03-23 01:27:50|689.32|686.52|689.51|686.71|689.51|686.71|689.32|686.52|0
1647998880000|2022-03-23 01:28:00|689.61|686.81|689.32|686.52|689.61|686.81|689.32|686.52|0
1647998890000|2022-03-23 01:28:10|689.42|686.62|689.7|686.9|689.7|686.9|689.42|686.62|0
1647998900000|2022-03-23 01:28:20|689.79|686.99|689.61|686.81|689.79|686.99|689.61|686.81|0
1647998920000|2022-03-23 01:28:40|689.79|686.99|689.79|686.99|689.79|686.99|689.79|686.99|0
1647998930000|2022-03-23 01:28:50|689.61|686.81|689.61|686.81|689.7|686.9|689.61|686.81|0
1647998940000|2022-03-23 01:29:00|689.42|686.62|689.42|686.62|689.51|686.71|689.42|686.62|0
1647998950000|2022-03-23 01:29:10|689.61|686.81|689.61|686.81|689.61|686.81|689.61|686.81|0
1647998960000|2022-03-23 01:29:20|689.79|686.99|689.61|686.81|689.79|686.99|689.61|686.81|0
1647998970000|2022-03-23 01:29:30|689.79|686.99|689.61|686.81|689.79|686.99|689.42|686.62|0
1647998990000|2022-03-23 01:29:50|689.51|686.71|689.61|686.81|689.61|686.81|689.51|686.71|0
1647999000000|2022-03-23 01:30:00|689.98|687.18|689.42|686.62|689.98|687.18|689.42|686.62|0
1647999010000|2022-03-23 01:30:10|689.7|686.9|689.42|686.62|689.7|686.9|689.42|686.62|0
1647999020000|2022-03-23 01:30:20|689.32|686.52|689.23|686.43|689.32|686.52|689.23|686.43|0
1647999030000|2022-03-23 01:30:30|689.42|686.62|689.05|686.25|689.42|686.62|689.05|686.25|0
1647999040000|2022-03-23 01:30:40|689.23|686.43|688.67|685.87|689.23|686.43|688.67|685.87|0
1647999050000|2022-03-23 01:30:50|688.49|685.69|688.76|685.96|688.76|685.96|688.49|685.69|0
1647999060000|2022-03-23 01:31:00|688.86|686.06|688.86|686.06|688.86|686.06|688.86|686.06|0
1647999070000|2022-03-23 01:31:10|688.67|685.87|688.86|686.06|688.86|686.06|688.67|685.87|0
1647999080000|2022-03-23 01:31:20|689.05|686.25|688.86|686.06|689.05|686.25|688.86|686.06|0
1647999090000|2022-03-23 01:31:30|688.95|686.15|688.86|686.06|688.95|686.15|688.86|686.06|0
1647999100000|2022-03-23 01:31:40|688.76|685.96|688.86|686.06|688.86|686.06|688.76|685.96|0
1647999110000|2022-03-23 01:31:50|688.67|685.87|688.67|685.87|688.67|685.87|688.67|685.87|0
1647999120000|2022-03-23 01:32:00|688.58|685.78|688.86|686.06|688.86|686.06|688.58|685.78|0
1647999130000|2022-03-23 01:32:10|688.67|685.87|688.02|685.22|688.76|685.96|687.93|685.13|0
1647999140000|2022-03-23 01:32:20|688.11|685.31|687.93|685.13|688.3|685.5|687.93|685.13|0
1647999160000|2022-03-23 01:32:40|687.55|684.75|688.11|685.31|688.11|685.31|687.55|684.75|0
1647999170000|2022-03-23 01:32:50|688.02|685.22|688.11|685.31|688.11|685.31|687.74|684.94|0
1647999180000|2022-03-23 01:33:00|688.58|685.78|688.58|685.78|688.58|685.78|688.58|685.78|0
1647999190000|2022-03-23 01:33:10|688.49|685.69|688.58|685.78|688.67|685.87|688.49|685.69|0
1647999200000|2022-03-23 01:33:20|688.67|685.87|688.67|685.87|688.67|685.87|688.58|685.78|0
1647999210000|2022-03-23 01:33:30|688.86|686.06|688.86|686.06|688.86|686.06|688.86|686.06|0
1647999220000|2022-03-23 01:33:40|688.67|685.87|688.95|686.15|688.95|686.15|688.67|685.87|0
1647999230000|2022-03-23 01:33:50|689.05|686.25|689.05|686.25|689.05|686.25|689.05|686.25|0
1647999240000|2022-03-23 01:34:00|688.95|686.15|688.95|686.15|688.95|686.15|688.95|686.15|0
1647999250000|2022-03-23 01:34:10|688.86|686.06|689.05|686.25|689.05|686.25|688.86|686.06|0
1647999260000|2022-03-23 01:34:20|689.23|686.43|689.05|686.25|689.23|686.43|689.05|686.25|0
1647999270000|2022-03-23 01:34:30|689.23|686.43|689.23|686.43|689.23|686.43|689.23|686.43|0
1647999280000|2022-03-23 01:34:40|689.42|686.62|689.42|686.62|689.42|686.62|689.42|686.62|0
1647999290000|2022-03-23 01:34:50|689.6|686.8|689.6|686.8|689.6|686.8|689.6|686.8|0
1647999300000|2022-03-23 01:35:00|689.42|686.62|689.42|686.62|689.42|686.62|689.42|686.62|0
1647999310000|2022-03-23 01:35:10|689.23|686.43|689.42|686.62|689.42|686.62|689.23|686.43|0
1647999320000|2022-03-23 01:35:20|689.79|686.99|689.05|686.25|689.79|686.99|689.05|686.25|0
1647999330000|2022-03-23 01:35:30|689.51|686.71|689.42|686.62|689.51|686.71|689.42|686.62|0
1647999340000|2022-03-23 01:35:40|689.32|686.52|688.86|686.06|689.32|686.52|688.86|686.06|0
1647999350000|2022-03-23 01:35:50|689.04|686.24|688.86|686.06|689.04|686.24|688.86|686.06|0
1647999360000|2022-03-23 01:36:00|688.67|685.87|688.11|685.31|688.76|685.96|688.11|685.31|0
1647999370000|2022-03-23 01:36:10|688.3|685.5|688.3|685.5|688.3|685.5|688.3|685.5|0
1647999380000|2022-03-23 01:36:20|688.11|685.31|688.11|685.31|688.49|685.69|688.11|685.31|0
1647999390000|2022-03-23 01:36:30|688.3|685.5|688.11|685.31|688.3|685.5|688.11|685.31|0
1647999420000|2022-03-23 01:37:00|688.2|685.4|688.48|685.68|688.48|685.68|688.2|685.4|0
1647999430000|2022-03-23 01:37:10|688.57|685.77|688.48|685.68|688.57|685.77|688.48|685.68|0
1647999440000|2022-03-23 01:37:20|688.3|685.5|688.3|685.5|688.3|685.5|688.3|685.5|0
1647999450000|2022-03-23 01:37:30|688.48|685.68|688.48|685.68|688.48|685.68|688.48|685.68|0
1647999460000|2022-03-23 01:37:40|688.67|685.87|688.67|685.87|688.67|685.87|688.57|685.77|0
1647999470000|2022-03-23 01:37:50|688.57|685.77|688.57|685.77|688.57|685.77|688.48|685.68|0
1647999480000|2022-03-23 01:38:00|688.48|685.68|688.57|685.77|688.67|685.87|688.48|685.68|0
1647999490000|2022-03-23 01:38:10|688.48|685.68|688.48|685.68|688.57|685.77|688.48|685.68|0
1647999500000|2022-03-23 01:38:20|688.3|685.5|688.39|685.59|688.39|685.59|688.3|685.5|0
1647999510000|2022-03-23 01:38:30|688.48|685.68|688.57|685.77|688.67|685.87|688.48|685.68|0
1647999520000|2022-03-23 01:38:40|688.67|685.87|688.48|685.68|688.67|685.87|688.48|685.68|0
1647999530000|2022-03-23 01:38:50|688.57|685.77|688.67|685.87|688.67|685.87|688.57|685.77|0
1647999540000|2022-03-23 01:39:00|688.76|685.96|688.86|686.06|688.86|686.06|688.76|685.96|0
1647999550000|2022-03-23 01:39:10|689.04|686.24|688.95|686.15|689.04|686.24|688.95|686.15|0
1647999560000|2022-03-23 01:39:20|688.86|686.06|688.57|685.77|688.86|686.06|688.57|685.77|0
1647999570000|2022-03-23 01:39:30|688.67|685.87|688.86|686.06|688.86|686.06|688.67|685.87|0
1647999580000|2022-03-23 01:39:40|688.76|685.96|688.67|685.87|688.76|685.96|688.67|685.87|0
1647999590000|2022-03-23 01:39:50|688.57|685.77|688.48|685.68|688.57|685.77|688.48|685.68|0
1647999600000|2022-03-23 01:40:00|688.57|685.77|688.48|685.68|688.57|685.77|688.48|685.68|0
1647999610000|2022-03-23 01:40:10|688.67|685.87|688.67|685.87|688.67|685.87|688.67|685.87|0
1647999620000|2022-03-23 01:40:20|688.48|685.68|688.48|685.68|688.48|685.68|688.48|685.68|0
1647999640000|2022-03-23 01:40:40|688.57|685.77|688.57|685.77|688.57|685.77|688.48|685.68|0
1647999650000|2022-03-23 01:40:50|688.67|685.87|688.48|685.68|688.67|685.87|688.48|685.68|0
1647999660000|2022-03-23 01:41:00|688.67|685.87|688.67|685.87|688.67|685.87|688.67|685.87|0
1647999680000|2022-03-23 01:41:20|688.86|686.06|689.04|686.24|689.04|686.24|688.86|686.06|0
1647999710000|2022-03-23 01:41:50|688.86|686.06|688.86|686.06|688.86|686.06|688.86|686.06|0
1647999720000|2022-03-23 01:42:00|688.95|686.15|689.04|686.24|689.04|686.24|688.86|686.06|0
1647999730000|2022-03-23 01:42:10|688.95|686.15|688.86|686.06|688.95|686.15|688.86|686.06|0
1647999760000|2022-03-23 01:42:40|689.04|686.24|689.04|686.24|689.04|686.24|689.04|686.24|0
1647999770000|2022-03-23 01:42:50|689.13|686.33|689.23|686.43|689.23|686.43|689.13|686.33|0
1647999780000|2022-03-23 01:43:00|689.04|686.24|689.13|686.33|689.13|686.33|689.04|686.24|0
1647999790000|2022-03-23 01:43:10|689.04|686.24|688.86|686.06|689.04|686.24|688.86|686.06|0
1647999800000|2022-03-23 01:43:20|688.94|686.14|688.94|686.14|688.94|686.14|688.94|686.14|0
1647999810000|2022-03-23 01:43:30|688.86|686.06|688.86|686.06|688.86|686.06|688.86|686.06|0
1647999820000|2022-03-23 01:43:40|688.67|685.87|688.67|685.87|688.86|686.06|688.67|685.87|0
1647999830000|2022-03-23 01:43:50|688.76|685.96|688.67|685.87|688.76|685.96|688.67|685.87|0
1647999840000|2022-03-23 01:44:00|688.76|685.96|688.76|685.96|688.76|685.96|688.76|685.96|0
1647999850000|2022-03-23 01:44:10|688.85|686.05|688.85|686.05|688.85|686.05|688.85|686.05|0
1647999860000|2022-03-23 01:44:20|688.76|685.96|688.94|686.14|688.94|686.14|688.76|685.96|0
1647999870000|2022-03-23 01:44:30|688.76|685.96|689.04|686.24|689.04|686.24|688.76|685.96|0
1647999880000|2022-03-23 01:44:40|688.85|686.05|689.04|686.24|689.04|686.24|688.85|686.05|0
1647999890000|2022-03-23 01:44:50|689.13|686.33|689.23|686.43|689.32|686.52|689.13|686.33|0
1647999900000|2022-03-23 01:45:00|689.32|686.52|689.32|686.52|689.41|686.61|689.32|686.52|0
1647999910000|2022-03-23 01:45:10|689.41|686.61|689.23|686.43|689.41|686.61|689.23|686.43|0
1647999920000|2022-03-23 01:45:20|689.13|686.33|688.94|686.14|689.13|686.33|688.94|686.14|0
1647999930000|2022-03-23 01:45:30|689.04|686.24|689.04|686.24|689.04|686.24|689.04|686.24|0
1647999960000|2022-03-23 01:46:00|688.94|686.14|688.94|686.14|688.94|686.14|688.94|686.14|0
1647999970000|2022-03-23 01:46:10|689.04|686.24|688.85|686.05|689.04|686.24|688.85|686.05|0
1647999980000|2022-03-23 01:46:20|688.67|685.87|688.67|685.87|688.76|685.96|688.67|685.87|0
1647999990000|2022-03-23 01:46:30|688.57|685.77|688.48|685.68|688.57|685.77|688.48|685.68|0
1648000000000|2022-03-23 01:46:40|688.29|685.49|688.11|685.31|688.29|685.49|688.11|685.31|0
1648000010000|2022-03-23 01:46:50|687.92|685.12|687.92|685.12|687.92|685.12|687.92|685.12|0
1648000020000|2022-03-23 01:47:00|687.82|685.02|687.82|685.02|687.82|685.02|687.82|685.02|0
1648000030000|2022-03-23 01:47:10|687.74|684.94|687.92|685.12|687.92|685.12|687.74|684.94|0
1648000040000|2022-03-23 01:47:20|688.29|685.49|688.11|685.31|688.29|685.49|688.01|685.21|0
1648000050000|2022-03-23 01:47:30|687.92|685.12|687.92|685.12|687.92|685.12|687.92|685.12|0
1648000060000|2022-03-23 01:47:40|688.11|685.31|687.92|685.12|688.11|685.31|687.92|685.12|0
1648000070000|2022-03-23 01:47:50|688.11|685.31|688.11|685.31|688.11|685.31|688.11|685.31|0
1648000090000|2022-03-23 01:48:10|688.29|685.49|688.38|685.58|688.48|685.68|688.29|685.49|0
1648000100000|2022-03-23 01:48:20|688.29|685.49|688.29|685.49|688.29|685.49|688.2|685.4|0
1648000110000|2022-03-23 01:48:30|688.48|685.68|688.48|685.68|688.48|685.68|688.48|685.68|0
1648000120000|2022-03-23 01:48:40|688.67|685.87|688.85|686.05|688.85|686.05|688.67|685.87|0
1648000130000|2022-03-23 01:48:50|688.76|685.96|688.85|686.05|688.85|686.05|688.76|685.96|0
1648000140000|2022-03-23 01:49:00|688.76|685.96|688.67|685.87|688.76|685.96|688.67|685.87|0
1648000150000|2022-03-23 01:49:10|688.48|685.68|688.57|685.77|688.57|685.77|688.48|685.68|0
1648000160000|2022-03-23 01:49:20|688.67|685.87|688.67|685.87|688.67|685.87|688.67|685.87|0
1648000170000|2022-03-23 01:49:30|688.48|685.68|688.57|685.77|688.57|685.77|688.48|685.68|0
1648000180000|2022-03-23 01:49:40|688.48|685.68|688.29|685.49|688.48|685.68|688.29|685.49|0
1648000190000|2022-03-23 01:49:50|688.48|685.68|688.29|685.49|688.48|685.68|688.29|685.49|0
1648000200000|2022-03-23 01:50:00|688.38|685.58|688.48|685.68|688.48|685.68|688.38|685.58|0
1648000210000|2022-03-23 01:50:10|688.38|685.58|688.67|685.87|688.85|686.05|688.38|685.58|0
1648000220000|2022-03-23 01:50:20|688.76|685.96|688.67|685.87|688.76|685.96|688.67|685.87|0
1648000230000|2022-03-23 01:50:30|688.85|686.05|688.94|686.14|688.94|686.14|688.85|686.05|0
1648000240000|2022-03-23 01:50:40|688.85|686.05|688.85|686.05|688.85|686.05|688.85|686.05|0
1648000250000|2022-03-23 01:50:50|688.67|685.87|688.67|685.87|688.67|685.87|688.67|685.87|0
1648000260000|2022-03-23 01:51:00|688.76|685.96|688.76|685.96|688.76|685.96|688.67|685.87|0
1648000270000|2022-03-23 01:51:10|688.57|685.77|688.76|685.96|688.76|685.96|688.57|685.77|0
1648000280000|2022-03-23 01:51:20|688.85|686.05|688.94|686.14|688.94|686.14|688.67|685.87|0
1648000290000|2022-03-23 01:51:30|689.04|686.24|688.85|686.05|689.04|686.24|688.85|686.05|0
1648000300000|2022-03-23 01:51:40|689.04|686.24|689.04|686.24|689.04|686.24|689.04|686.24|0
1648000310000|2022-03-23 01:51:50|689.22|686.42|689.22|686.42|689.22|686.42|689.22|686.42|0
1648000340000|2022-03-23 01:52:20|689.41|686.61|689.22|686.42|689.41|686.61|689.22|686.42|0
1648000350000|2022-03-23 01:52:30|689.6|686.8|689.97|687.17|690.34|687.54|689.6|686.8|0
1648000360000|2022-03-23 01:52:40|689.78|686.98|689.6|686.8|689.87|687.07|689.6|686.8|0
1648000370000|2022-03-23 01:52:50|689.41|686.61|689.6|686.8|689.6|686.8|689.41|686.61|0
1648000380000|2022-03-23 01:53:00|689.41|686.61|689.5|686.7|689.6|686.8|689.41|686.61|0
1648000390000|2022-03-23 01:53:10|689.6|686.8|689.78|686.98|689.78|686.98|689.6|686.8|0
1648000400000|2022-03-23 01:53:20|689.6|686.8|689.69|686.89|689.69|686.89|689.6|686.8|0
1648000410000|2022-03-23 01:53:30|689.97|687.17|689.78|686.98|689.97|687.17|689.78|686.98|0
1648000420000|2022-03-23 01:53:40|689.69|686.89|689.69|686.89|689.69|686.89|689.69|686.89|0
1648000430000|2022-03-23 01:53:50|689.78|686.98|689.78|686.98|689.78|686.98|689.78|686.98|0
1648000440000|2022-03-23 01:54:00|689.97|687.17|689.78|686.98|689.97|687.17|689.78|686.98|0
1648000460000|2022-03-23 01:54:20|689.97|687.17|689.97|687.17|689.97|687.17|689.78|686.98|0
1648000470000|2022-03-23 01:54:30|689.87|687.07|689.97|687.17|689.97|687.17|689.87|687.07|0
1648000480000|2022-03-23 01:54:40|689.87|687.07|689.97|687.17|689.97|687.17|689.87|687.07|0
1648000500000|2022-03-23 01:55:00|689.87|687.07|689.87|687.07|689.97|687.17|689.87|687.07|0
1648000510000|2022-03-23 01:55:10|689.97|687.17|690.16|687.36|690.16|687.36|689.97|687.17|0
1648000520000|2022-03-23 01:55:20|690.06|687.26|690.34|687.54|690.34|687.54|690.06|687.26|0
1648000530000|2022-03-23 01:55:30|690.43|687.63|690.9|688.1|690.9|688.1|690.43|687.63|0
1648000540000|2022-03-23 01:55:40|690.72|687.92|690.43|687.63|690.72|687.92|690.43|687.63|0
1648000550000|2022-03-23 01:55:50|690.25|687.45|690.53|687.73|690.53|687.73|690.25|687.45|0
1648000560000|2022-03-23 01:56:00|690.34|687.54|690.34|687.54|690.34|687.54|690.34|687.54|0
1648000570000|2022-03-23 01:56:10|690.53|687.73|690.53|687.73|690.53|687.73|690.53|687.73|0
1648000580000|2022-03-23 01:56:20|690.62|687.82|690.53|687.73|690.62|687.82|690.53|687.73|0
1648000590000|2022-03-23 01:56:30|690.72|687.92|690.72|687.92|690.72|687.92|690.72|687.92|0
1648000600000|2022-03-23 01:56:40|690.43|687.63|690.34|687.54|690.43|687.63|690.34|687.54|0
1648000610000|2022-03-23 01:56:50|690.25|687.45|690.34|687.54|690.34|687.54|690.16|687.36|0
1648000620000|2022-03-23 01:57:00|690.25|687.45|690.34|687.54|690.34|687.54|690.25|687.45|0
1648000630000|2022-03-23 01:57:10|690.53|687.73|690.53|687.73|690.53|687.73|690.53|687.73|0
1648000640000|2022-03-23 01:57:20|690.72|687.92|690.53|687.73|690.72|687.92|690.53|687.73|0
1648000650000|2022-03-23 01:57:30|690.72|687.92|690.9|688.1|690.9|688.1|690.72|687.92|0
1648000660000|2022-03-23 01:57:40|690.72|687.92|690.72|687.92|690.9|688.1|690.72|687.92|0
1648000670000|2022-03-23 01:57:50|690.8|688|690.8|688|690.8|688|690.8|688|0
1648000680000|2022-03-23 01:58:00|690.9|688.1|690.99|688.19|690.99|688.19|690.8|688|0
1648000690000|2022-03-23 01:58:10|691.09|688.29|691.09|688.29|691.09|688.29|691.09|688.29|0
1648000710000|2022-03-23 01:58:30|690.9|688.1|690.71|687.91|690.9|688.1|690.71|687.91|0
1648000720000|2022-03-23 01:58:40|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1648000730000|2022-03-23 01:58:50|691.09|688.29|691.09|688.29|691.09|688.29|690.99|688.19|0
1648000740000|2022-03-23 01:59:00|691.18|688.38|691.27|688.47|691.27|688.47|691.18|688.38|0
1648000750000|2022-03-23 01:59:10|691.18|688.38|691.27|688.47|691.27|688.47|691.09|688.29|0
1648000760000|2022-03-23 01:59:20|691.46|688.66|691.27|688.47|691.46|688.66|691.27|688.47|0
1648000770000|2022-03-23 01:59:30|691.36|688.56|691.36|688.56|691.36|688.56|691.36|688.56|0
1648000780000|2022-03-23 01:59:40|691.46|688.66|691.46|688.66|691.46|688.66|691.46|688.66|0
1648000800000|2022-03-23 02:00:00|691.27|688.47|690.9|688.1|691.27|688.47|690.9|688.1|0
1648000810000|2022-03-23 02:00:10|690.99|688.19|691.09|688.29|691.09|688.29|690.99|688.19|0
1648000820000|2022-03-23 02:00:20|690.9|688.1|691.27|688.47|691.27|688.47|690.9|688.1|0
1648000830000|2022-03-23 02:00:30|691.46|688.66|691.46|688.66|691.55|688.75|691.46|688.66|0
1648000840000|2022-03-23 02:00:40|691.55|688.75|691.83|689.03|691.83|689.03|691.55|688.75|0
1648000850000|2022-03-23 02:00:50|691.65|688.85|691.83|689.03|691.83|689.03|691.65|688.85|0
1648000860000|2022-03-23 02:01:00|691.65|688.85|691.65|688.85|691.65|688.85|691.65|688.85|0
1648000880000|2022-03-23 02:01:20|691.46|688.66|691.83|689.03|691.83|689.03|691.46|688.66|0
1648000890000|2022-03-23 02:01:30|691.65|688.85|691.65|688.85|691.65|688.85|691.65|688.85|0
1648000900000|2022-03-23 02:01:40|691.55|688.75|691.83|689.03|691.83|689.03|691.55|688.75|0
1648000910000|2022-03-23 02:01:50|691.65|688.85|691.46|688.66|691.65|688.85|691.46|688.66|0
1648000920000|2022-03-23 02:02:00|691.83|689.03|691.74|688.94|691.83|689.03|691.65|688.85|0
1648000930000|2022-03-23 02:02:10|691.65|688.85|691.83|689.03|691.83|689.03|691.55|688.75|0
1648000940000|2022-03-23 02:02:20|692.02|689.22|691.92|689.12|692.02|689.22|691.83|689.03|0
1648000950000|2022-03-23 02:02:30|691.83|689.03|691.83|689.03|691.83|689.03|691.83|689.03|0
1648000960000|2022-03-23 02:02:40|691.65|688.85|691.65|688.85|691.65|688.85|691.65|688.85|0
1648000970000|2022-03-23 02:02:50|691.46|688.66|691.46|688.66|691.46|688.66|691.46|688.66|0
1648000980000|2022-03-23 02:03:00|691.65|688.85|691.65|688.85|691.65|688.85|691.46|688.66|0
1648000990000|2022-03-23 02:03:10|691.83|689.03|691.09|688.29|691.83|689.03|690.9|688.1|0
1648001000000|2022-03-23 02:03:20|691.18|688.38|691.27|688.47|691.27|688.47|691.18|688.38|0
1648001010000|2022-03-23 02:03:30|691.09|688.29|690.71|687.91|691.09|688.29|690.71|687.91|0
1648001040000|2022-03-23 02:04:00|690.53|687.73|690.34|687.54|690.53|687.73|690.34|687.54|0
1648001050000|2022-03-23 02:04:10|690.53|687.73|690.71|687.91|690.71|687.91|690.53|687.73|0
1648001060000|2022-03-23 02:04:20|690.8|688|690.71|687.91|690.8|688|690.71|687.91|0
1648001070000|2022-03-23 02:04:30|690.9|688.1|691.27|688.47|691.27|688.47|690.9|688.1|0
1648001080000|2022-03-23 02:04:40|691.18|688.38|691.18|688.38|691.18|688.38|691.18|688.38|0
1648001090000|2022-03-23 02:04:50|691.27|688.47|691.18|688.38|691.27|688.47|691.09|688.29|0
1648001100000|2022-03-23 02:05:00|691.27|688.47|691.27|688.47|691.27|688.47|691.27|688.47|0
1648001120000|2022-03-23 02:05:20|691.46|688.66|691.46|688.66|691.46|688.66|691.46|688.66|0
1648001130000|2022-03-23 02:05:30|691.27|688.47|691.46|688.66|691.46|688.66|691.27|688.47|0
1648001140000|2022-03-23 02:05:40|691.36|688.56|691.17|688.37|691.46|688.66|691.17|688.37|0
1648001150000|2022-03-23 02:05:50|691.09|688.29|690.9|688.1|691.09|688.29|690.9|688.1|0
1648001160000|2022-03-23 02:06:00|690.99|688.19|690.9|688.1|690.99|688.19|690.9|688.1|0
1648001170000|2022-03-23 02:06:10|690.99|688.19|690.99|688.19|691.09|688.29|690.99|688.19|0
1648001180000|2022-03-23 02:06:20|690.9|688.1|690.9|688.1|690.9|688.1|690.71|687.91|0
1648001190000|2022-03-23 02:06:30|691.09|688.29|690.9|688.1|691.09|688.29|690.9|688.1|0
1648001210000|2022-03-23 02:06:50|691.08|688.28|691.08|688.28|691.08|688.28|690.99|688.19|0
1648001230000|2022-03-23 02:07:10|691.27|688.47|691.27|688.47|691.27|688.47|691.27|688.47|0
1648001240000|2022-03-23 02:07:20|691.46|688.66|691.64|688.84|691.64|688.84|691.46|688.66|0
1648001250000|2022-03-23 02:07:30|691.46|688.66|691.55|688.75|691.55|688.75|691.46|688.66|0
1648001260000|2022-03-23 02:07:40|691.64|688.84|691.64|688.84|691.64|688.84|691.55|688.75|0
1648001270000|2022-03-23 02:07:50|691.46|688.66|691.46|688.66|691.46|688.66|691.46|688.66|0
1648001280000|2022-03-23 02:08:00|691.27|688.47|691.08|688.28|691.27|688.47|691.08|688.28|0
1648001290000|2022-03-23 02:08:10|690.99|688.19|690.99|688.19|690.99|688.19|690.99|688.19|0
1648001300000|2022-03-23 02:08:20|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1648001310000|2022-03-23 02:08:30|690.99|688.19|691.08|688.28|691.08|688.28|690.99|688.19|0
1648001320000|2022-03-23 02:08:40|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1648001330000|2022-03-23 02:08:50|690.8|688|690.9|688.1|690.9|688.1|690.8|688|0
1648001340000|2022-03-23 02:09:00|690.71|687.91|690.61|687.81|690.71|687.91|690.61|687.81|0
1648001350000|2022-03-23 02:09:10|690.52|687.72|690.34|687.54|690.52|687.72|690.34|687.54|0
1648001360000|2022-03-23 02:09:20|690.15|687.35|690.15|687.35|690.15|687.35|690.15|687.35|0
1648001380000|2022-03-23 02:09:40|690.05|687.25|690.15|687.35|690.15|687.35|690.05|687.25|0
1648001390000|2022-03-23 02:09:50|689.96|687.16|689.96|687.16|690.15|687.35|689.96|687.16|0
1648001400000|2022-03-23 02:10:00|689.68|686.88|689.4|686.6|689.68|686.88|689.4|686.6|0
1648001410000|2022-03-23 02:10:10|689.59|686.79|689.59|686.79|689.59|686.79|689.59|686.79|0
1648001420000|2022-03-23 02:10:20|689.78|686.98|689.59|686.79|689.78|686.98|689.59|686.79|0
1648001430000|2022-03-23 02:10:30|689.78|686.98|689.78|686.98|689.78|686.98|689.68|686.88|0
1648001440000|2022-03-23 02:10:40|689.59|686.79|689.59|686.79|689.59|686.79|689.59|686.79|0
1648001450000|2022-03-23 02:10:50|689.78|686.98|689.78|686.98|689.78|686.98|689.78|686.98|0
1648001460000|2022-03-23 02:11:00|689.59|686.79|689.78|686.98|689.78|686.98|689.59|686.79|0
1648001470000|2022-03-23 02:11:10|689.59|686.79|689.68|686.88|689.68|686.88|689.59|686.79|0
1648001480000|2022-03-23 02:11:20|689.59|686.79|689.68|686.88|689.68|686.88|689.59|686.79|0
1648001500000|2022-03-23 02:11:40|689.78|686.98|689.78|686.98|689.78|686.98|689.78|686.98|0
1648001520000|2022-03-23 02:12:00|689.59|686.79|689.59|686.79|689.59|686.79|689.59|686.79|0
1648001530000|2022-03-23 02:12:10|689.4|686.6|689.59|686.79|689.59|686.79|689.4|686.6|0
1648001540000|2022-03-23 02:12:20|689.4|686.6|689.4|686.6|689.4|686.6|689.4|686.6|0
1648001550000|2022-03-23 02:12:30|689.59|686.79|689.49|686.69|689.59|686.79|689.49|686.69|0
1648001560000|2022-03-23 02:12:40|689.59|686.79|689.49|686.69|689.59|686.79|689.49|686.69|0
1648001570000|2022-03-23 02:12:50|689.4|686.6|689.49|686.69|689.49|686.69|689.4|686.6|0
1648001580000|2022-03-23 02:13:00|689.59|686.79|689.59|686.79|689.59|686.79|689.49|686.69|0
1648001600000|2022-03-23 02:13:20|689.68|686.88|689.68|686.88|689.68|686.88|689.68|686.88|0
1648001610000|2022-03-23 02:13:30|689.59|686.79|689.49|686.69|689.68|686.88|689.49|686.69|0
1648001620000|2022-03-23 02:13:40|689.03|686.23|688.75|685.95|689.03|686.23|688.66|685.86|0
1648001630000|2022-03-23 02:13:50|688.84|686.04|688.84|686.04|688.84|686.04|688.84|686.04|0
1648001640000|2022-03-23 02:14:00|689.03|686.23|689.03|686.23|689.03|686.23|689.03|686.23|0
1648001650000|2022-03-23 02:14:10|688.84|686.04|689.22|686.42|689.22|686.42|688.84|686.04|0
1648001660000|2022-03-23 02:14:20|689.31|686.51|689.4|686.6|689.4|686.6|689.31|686.51|0
1648001670000|2022-03-23 02:14:30|689.59|686.79|688.84|686.04|689.59|686.79|688.84|686.04|0
1648001690000|2022-03-23 02:14:50|689.03|686.23|688.84|686.04|689.03|686.23|688.84|686.04|0
1648001700000|2022-03-23 02:15:00|688.75|685.95|689.03|686.23|689.03|686.23|688.75|685.95|0
1648001710000|2022-03-23 02:15:10|689.59|686.79|689.77|686.97|689.77|686.97|689.59|686.79|0
1648001720000|2022-03-23 02:15:20|690.15|687.35|689.96|687.16|690.15|687.35|689.96|687.16|0
1648001730000|2022-03-23 02:15:30|690.05|687.25|690.15|687.35|690.24|687.44|690.05|687.25|0
1648001750000|2022-03-23 02:15:50|690.05|687.25|690.15|687.35|690.15|687.35|689.96|687.16|0
1648001770000|2022-03-23 02:16:10|690.33|687.53|690.33|687.53|690.33|687.53|690.33|687.53|0
1648001780000|2022-03-23 02:16:20|690.42|687.62|690.42|687.62|690.42|687.62|690.42|687.62|0
1648001790000|2022-03-23 02:16:30|690.52|687.72|690.33|687.53|690.52|687.72|690.33|687.53|0
1648001810000|2022-03-23 02:16:50|690.52|687.72|690.52|687.72|690.52|687.72|690.42|687.62|0
1648001820000|2022-03-23 02:17:00|690.61|687.81|690.71|687.91|690.71|687.91|690.52|687.72|0
1648001840000|2022-03-23 02:17:20|690.52|687.72|690.33|687.53|690.52|687.72|690.33|687.53|0
1648001850000|2022-03-23 02:17:30|690.52|687.72|690.42|687.62|690.52|687.72|690.42|687.62|0
1648001860000|2022-03-23 02:17:40|690.52|687.72|690.33|687.53|690.52|687.72|690.33|687.53|0
1648001870000|2022-03-23 02:17:50|690.42|687.62|690.52|687.72|690.52|687.72|690.42|687.62|0
1648001890000|2022-03-23 02:18:10|690.33|687.53|690.33|687.53|690.33|687.53|690.33|687.53|0
1648001900000|2022-03-23 02:18:20|690.42|687.62|690.42|687.62|690.42|687.62|690.42|687.62|0
1648001910000|2022-03-23 02:18:30|690.52|687.72|690.52|687.72|690.52|687.72|690.52|687.72|0
1648001930000|2022-03-23 02:18:50|690.61|687.81|690.52|687.72|690.61|687.81|690.52|687.72|0
1648001940000|2022-03-23 02:19:00|690.61|687.81|690.71|687.91|690.71|687.91|690.61|687.81|0
1648001950000|2022-03-23 02:19:10|690.52|687.72|690.71|687.91|690.71|687.91|690.52|687.72|0
1648001970000|2022-03-23 02:19:30|690.8|688|690.89|688.09|690.89|688.09|690.8|688|0
1648001980000|2022-03-23 02:19:40|691.08|688.28|691.08|688.28|691.08|688.28|691.08|688.28|0
1648002000000|2022-03-23 02:20:00|691.27|688.47|691.27|688.47|691.27|688.47|691.27|688.47|0
1648002020000|2022-03-23 02:20:20|691.45|688.65|691.45|688.65|691.45|688.65|691.45|688.65|0
1648002030000|2022-03-23 02:20:30|691.36|688.56|691.45|688.65|691.45|688.65|691.36|688.56|0
1648002050000|2022-03-23 02:20:50|691.36|688.56|691.45|688.65|691.45|688.65|691.36|688.56|0
1648002120000|2022-03-23 02:22:00|691.27|688.47|691.27|688.47|691.27|688.47|691.27|688.47|0
1648002130000|2022-03-23 02:22:10|691.35|688.55|691.27|688.47|691.35|688.55|691.27|688.47|0
1648002150000|2022-03-23 02:22:30|691.45|688.65|691.27|688.47|691.45|688.65|691.27|688.47|0
1648002170000|2022-03-23 02:22:50|691.26|688.46|691.26|688.46|691.26|688.46|691.26|688.46|0
1648002180000|2022-03-23 02:23:00|691.45|688.65|691.26|688.46|691.45|688.65|691.26|688.46|0
1648002200000|2022-03-23 02:23:20|691.45|688.65|691.45|688.65|691.45|688.65|691.26|688.46|0
1648002230000|2022-03-23 02:23:50|691.64|688.84|691.45|688.65|691.64|688.84|691.45|688.65|0
1648002240000|2022-03-23 02:24:00|691.26|688.46|691.26|688.46|691.26|688.46|691.26|688.46|0
1648002250000|2022-03-23 02:24:10|691.35|688.55|691.45|688.65|691.45|688.65|691.35|688.55|0
1648002260000|2022-03-23 02:24:20|691.64|688.84|691.64|688.84|691.64|688.84|691.64|688.84|0
1648002270000|2022-03-23 02:24:30|691.45|688.65|691.45|688.65|691.45|688.65|691.45|688.65|0
1648002290000|2022-03-23 02:24:50|691.64|688.84|691.45|688.65|691.64|688.84|691.45|688.65|0
1648002300000|2022-03-23 02:25:00|691.54|688.74|691.64|688.84|691.64|688.84|691.54|688.74|0
1648002310000|2022-03-23 02:25:10|692.01|689.21|692.01|689.21|692.01|689.21|692.01|689.21|0
1648002320000|2022-03-23 02:25:20|691.82|689.02|692.01|689.21|692.01|689.21|691.82|689.02|0
1648002330000|2022-03-23 02:25:30|692.2|689.4|692.2|689.4|692.38|689.58|692.2|689.4|0
1648002340000|2022-03-23 02:25:40|692.38|689.58|692.38|689.58|692.38|689.58|692.38|689.58|0
1648002360000|2022-03-23 02:26:00|692.57|689.77|692.38|689.58|692.57|689.77|692.38|689.58|0
1648002370000|2022-03-23 02:26:10|692.29|689.49|692.2|689.4|692.29|689.49|692.2|689.4|0
1648002380000|2022-03-23 02:26:20|691.82|689.02|691.91|689.11|691.91|689.11|691.82|689.02|0
1648002390000|2022-03-23 02:26:30|691.82|689.02|691.45|688.65|691.82|689.02|691.45|688.65|0
1648002400000|2022-03-23 02:26:40|691.64|688.84|691.45|688.65|691.64|688.84|691.45|688.65|0
1648002410000|2022-03-23 02:26:50|691.26|688.46|691.26|688.46|691.26|688.46|691.26|688.46|0
1648002420000|2022-03-23 02:27:00|691.35|688.55|691.45|688.65|691.45|688.65|691.35|688.55|0
1648002430000|2022-03-23 02:27:10|691.64|688.84|691.64|688.84|691.64|688.84|691.64|688.84|0
1648002450000|2022-03-23 02:27:30|691.82|689.02|691.45|688.65|691.82|689.02|691.45|688.65|0
1648002460000|2022-03-23 02:27:40|691.26|688.46|691.45|688.65|691.45|688.65|691.26|688.46|0
1648002470000|2022-03-23 02:27:50|691.26|688.46|691.26|688.46|691.26|688.46|691.26|688.46|0
1648002480000|2022-03-23 02:28:00|691.35|688.55|691.35|688.55|691.45|688.65|691.35|688.55|0
1648002490000|2022-03-23 02:28:10|691.26|688.46|691.26|688.46|691.26|688.46|691.26|688.46|0
1648002500000|2022-03-23 02:28:20|691.45|688.65|691.45|688.65|691.45|688.65|691.45|688.65|0
1648002510000|2022-03-23 02:28:30|691.35|688.55|691.35|688.55|691.35|688.55|691.35|688.55|0
1648002520000|2022-03-23 02:28:40|691.45|688.65|691.45|688.65|691.45|688.65|691.26|688.46|0
1648002530000|2022-03-23 02:28:50|691.26|688.46|691.26|688.46|691.26|688.46|691.26|688.46|0
1648002540000|2022-03-23 02:29:00|691.35|688.55|691.26|688.46|691.35|688.55|691.26|688.46|0
1648002550000|2022-03-23 02:29:10|691.08|688.28|691.35|688.55|691.35|688.55|691.08|688.28|0
1648002560000|2022-03-23 02:29:20|691.45|688.65|691.26|688.46|691.45|688.65|691.26|688.46|0
1648002590000|2022-03-23 02:29:50|691.08|688.28|690.89|688.09|691.08|688.28|690.7|687.9|0
1648002610000|2022-03-23 02:30:10|690.7|687.9|690.7|687.9|690.7|687.9|690.7|687.9|0
1648002620000|2022-03-23 02:30:20|690.52|687.72|691.08|688.28|691.08|688.28|690.52|687.72|0
1648002630000|2022-03-23 02:30:30|690.98|688.18|690.89|688.09|690.98|688.18|690.89|688.09|0
1648002640000|2022-03-23 02:30:40|690.79|687.99|690.89|688.09|690.89|688.09|690.79|687.99|0
1648002650000|2022-03-23 02:30:50|691.08|688.28|690.98|688.18|691.08|688.28|690.98|688.18|0
1648002660000|2022-03-23 02:31:00|691.26|688.46|691.64|688.84|691.64|688.84|691.26|688.46|0
1648002670000|2022-03-23 02:31:10|691.54|688.74|691.45|688.65|691.54|688.74|691.45|688.65|0
1648002680000|2022-03-23 02:31:20|691.54|688.74|691.54|688.74|691.54|688.74|691.54|688.74|0
1648002690000|2022-03-23 02:31:30|691.64|688.84|691.63|688.83|691.64|688.84|691.63|688.83|0
1648002700000|2022-03-23 02:31:40|691.82|689.02|691.82|689.02|691.82|689.02|691.82|689.02|0
1648002710000|2022-03-23 02:31:50|691.72|688.92|691.82|689.02|691.82|689.02|691.72|688.92|0
1648002720000|2022-03-23 02:32:00|692.01|689.21|691.91|689.11|692.2|689.4|691.91|689.11|0
1648002730000|2022-03-23 02:32:10|691.82|689.02|692.2|689.4|692.28|689.48|691.82|689.02|0
1648002740000|2022-03-23 02:32:20|692.38|689.58|692.76|689.96|692.76|689.96|692.28|689.48|0
1648002750000|2022-03-23 02:32:30|692.57|689.77|692.76|689.96|692.76|689.96|692.57|689.77|0
1648002760000|2022-03-23 02:32:40|692.66|689.86|692.47|689.67|692.66|689.86|692.47|689.67|0
1648002770000|2022-03-23 02:32:50|692.38|689.58|692.19|689.39|692.38|689.58|692.19|689.39|0
1648002800000|2022-03-23 02:33:20|692.38|689.58|692.38|689.58|692.38|689.58|692.19|689.39|0
1648002810000|2022-03-23 02:33:30|692.57|689.77|692.57|689.77|692.57|689.77|692.47|689.67|0
1648002820000|2022-03-23 02:33:40|692.47|689.67|692.57|689.77|692.57|689.77|692.38|689.58|0
1648002830000|2022-03-23 02:33:50|692.47|689.67|692.66|689.86|692.76|689.96|692.47|689.67|0
1648002840000|2022-03-23 02:34:00|692.38|689.58|692.38|689.58|692.38|689.58|692.19|689.39|0
1648002860000|2022-03-23 02:34:20|692.47|689.67|692.19|689.39|692.47|689.67|692.19|689.39|0
1648002870000|2022-03-23 02:34:30|692.1|689.3|691.82|689.02|692.1|689.3|691.82|689.02|0
1648002880000|2022-03-23 02:34:40|691.91|689.11|692.01|689.21|692.01|689.21|691.91|689.11|0
1648002890000|2022-03-23 02:34:50|692.19|689.39|692.28|689.48|692.38|689.58|692.19|689.39|0
1648002900000|2022-03-23 02:35:00|692.1|689.3|692.38|689.58|692.38|689.58|692.1|689.3|0
1648002910000|2022-03-23 02:35:10|692.19|689.39|692.19|689.39|692.19|689.39|692.1|689.3|0
1648002920000|2022-03-23 02:35:20|692.01|689.21|692.01|689.21|692.01|689.21|692.01|689.21|0
1648002930000|2022-03-23 02:35:30|691.82|689.02|691.91|689.11|691.91|689.11|691.82|689.02|0
1648002940000|2022-03-23 02:35:40|692.01|689.21|692.01|689.21|692.01|689.21|691.82|689.02|0
1648002950000|2022-03-23 02:35:50|692.19|689.39|692.01|689.21|692.28|689.48|692.01|689.21|0
1648002960000|2022-03-23 02:36:00|692.19|689.39|692.19|689.39|692.19|689.39|692.19|689.39|0
1648002970000|2022-03-23 02:36:10|692.28|689.48|692.38|689.58|692.38|689.58|692.28|689.48|0
1648002980000|2022-03-23 02:36:20|692.19|689.39|692.01|689.21|692.28|689.48|692.01|689.21|0
1648002990000|2022-03-23 02:36:30|692.1|689.3|692.38|689.58|692.38|689.58|692.1|689.3|0
1648003020000|2022-03-23 02:37:00|692.57|689.77|692.66|689.86|692.66|689.86|692.57|689.77|0
1648003030000|2022-03-23 02:37:10|692.57|689.77|692.57|689.77|692.57|689.77|692.38|689.58|0
1648003040000|2022-03-23 02:37:20|692.38|689.58|692.38|689.58|692.38|689.58|692.19|689.39|0
1648003050000|2022-03-23 02:37:30|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1648003060000|2022-03-23 02:37:40|692.01|689.21|692.19|689.39|692.19|689.39|692.01|689.21|0
1648003070000|2022-03-23 02:37:50|692.28|689.48|692.38|689.58|692.38|689.58|692.28|689.48|0
1648003080000|2022-03-23 02:38:00|692.28|689.48|692.28|689.48|692.28|689.48|692.19|689.39|0
1648003090000|2022-03-23 02:38:10|692.19|689.39|692.57|689.77|692.57|689.77|692.19|689.39|0
1648003100000|2022-03-23 02:38:20|692.47|689.67|692.57|689.77|692.57|689.77|692.47|689.67|0
1648003110000|2022-03-23 02:38:30|692.47|689.67|692.57|689.77|692.66|689.86|692.47|689.67|0
1648003140000|2022-03-23 02:39:00|692.38|689.58|692.38|689.58|692.47|689.67|692.38|689.58|0
1648003150000|2022-03-23 02:39:10|692.47|689.67|692.75|689.95|692.75|689.95|692.47|689.67|0
1648003160000|2022-03-23 02:39:20|692.38|689.58|692.19|689.39|692.38|689.58|692.1|689.3|0
1648003170000|2022-03-23 02:39:30|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1648003180000|2022-03-23 02:39:40|692.19|689.39|692.28|689.48|692.28|689.48|692.19|689.39|0
1648003190000|2022-03-23 02:39:50|692.38|689.58|692.47|689.67|692.57|689.77|692.38|689.58|0
1648003200000|2022-03-23 02:40:00|692.38|689.58|692.28|689.48|692.38|689.58|692.28|689.48|0
1648003210000|2022-03-23 02:40:10|692.19|689.39|692.38|689.58|692.38|689.58|692.19|689.39|0
1648003220000|2022-03-23 02:40:20|692.57|689.77|692.47|689.67|692.57|689.77|692.47|689.67|0
1648003230000|2022-03-23 02:40:30|692.38|689.58|692.38|689.58|692.38|689.58|692.38|689.58|0
1648003240000|2022-03-23 02:40:40|692.28|689.48|692.38|689.58|692.38|689.58|692.28|689.48|0
1648003250000|2022-03-23 02:40:50|692.28|689.48|692.38|689.58|692.38|689.58|692.28|689.48|0
1648003260000|2022-03-23 02:41:00|692.47|689.67|692.57|689.77|692.57|689.77|692.47|689.67|0
1648003270000|2022-03-23 02:41:10|692.47|689.67|692.38|689.58|692.47|689.67|692.38|689.58|0
1648003280000|2022-03-23 02:41:20|692.47|689.67|692.57|689.77|692.57|689.77|692.47|689.67|0
1648003290000|2022-03-23 02:41:30|692.75|689.95|692.57|689.77|692.84|690.04|692.57|689.77|0
1648003300000|2022-03-23 02:41:40|692.65|689.85|692.75|689.95|692.75|689.95|692.57|689.77|0
1648003320000|2022-03-23 02:42:00|692.56|689.76|692.65|689.85|692.75|689.95|692.56|689.76|0
1648003330000|2022-03-23 02:42:10|693.13|690.33|693.4|690.6|693.4|690.6|693.13|690.33|0
1648003340000|2022-03-23 02:42:20|693.5|690.7|693.31|690.51|693.5|690.7|693.31|690.51|0
1648003360000|2022-03-23 02:42:40|693.5|690.7|693.59|690.79|693.59|690.79|693.5|690.7|0
1648003370000|2022-03-23 02:42:50|693.69|690.89|693.69|690.89|693.69|690.89|693.69|690.89|0
1648003380000|2022-03-23 02:43:00|693.87|691.07|693.69|690.89|693.87|691.07|693.69|690.89|0
1648003390000|2022-03-23 02:43:10|694.06|691.26|693.96|691.16|694.06|691.26|693.78|690.98|0
1648003400000|2022-03-23 02:43:20|693.87|691.07|693.78|690.98|693.87|691.07|693.69|690.89|0
1648003410000|2022-03-23 02:43:30|693.87|691.07|693.69|690.89|693.87|691.07|693.69|690.89|0
1648003420000|2022-03-23 02:43:40|693.87|691.07|693.87|691.07|693.87|691.07|693.87|691.07|0
1648003440000|2022-03-23 02:44:00|694.06|691.26|693.87|691.07|694.06|691.26|693.87|691.07|0
1648003450000|2022-03-23 02:44:10|693.78|690.98|693.78|690.98|693.78|690.98|693.78|690.98|0
1648003460000|2022-03-23 02:44:20|693.5|690.7|693.5|690.7|693.5|690.7|693.5|690.7|0
1648003470000|2022-03-23 02:44:30|693.59|690.79|693.5|690.7|693.59|690.79|693.5|690.7|0
1648003480000|2022-03-23 02:44:40|693.59|690.79|693.78|690.98|693.78|690.98|693.59|690.79|0
1648003490000|2022-03-23 02:44:50|693.87|691.07|693.59|690.79|693.87|691.07|693.59|690.79|0
1648003500000|2022-03-23 02:45:00|693.78|690.98|693.87|691.07|693.87|691.07|693.69|690.89|0
1648003510000|2022-03-23 02:45:10|694.06|691.26|694.25|691.45|694.25|691.45|694.06|691.26|0
1648003540000|2022-03-23 02:45:40|694.99|692.19|694.81|692.01|694.99|692.19|694.62|691.82|0
1648003550000|2022-03-23 02:45:50|694.62|691.82|694.62|691.82|694.71|691.91|694.62|691.82|0
1648003560000|2022-03-23 02:46:00|694.71|691.91|694.81|692.01|694.81|692.01|694.62|691.82|0
1648003570000|2022-03-23 02:46:10|694.71|691.91|694.62|691.82|694.81|692.01|694.62|691.82|0
1648003590000|2022-03-23 02:46:30|694.43|691.63|694.25|691.45|694.43|691.63|694.25|691.45|0
1648003600000|2022-03-23 02:46:40|694.43|691.63|694.43|691.63|694.43|691.63|694.43|691.63|0
1648003620000|2022-03-23 02:47:00|694.62|691.82|694.43|691.63|694.62|691.82|694.43|691.63|0
1648003640000|2022-03-23 02:47:20|694.52|691.72|694.52|691.72|694.52|691.72|694.52|691.72|0
1648003650000|2022-03-23 02:47:30|694.43|691.63|694.43|691.63|694.52|691.72|694.43|691.63|0
1648003660000|2022-03-23 02:47:40|694.52|691.72|694.43|691.63|694.52|691.72|694.43|691.63|0
1648003670000|2022-03-23 02:47:50|694.52|691.72|694.43|691.63|694.52|691.72|694.43|691.63|0
1648003680000|2022-03-23 02:48:00|694.62|691.82|694.43|691.63|694.62|691.82|694.43|691.63|0
1648003740000|2022-03-23 02:49:00|694.33|691.53|694.33|691.53|694.43|691.63|694.24|691.44|0
1648003750000|2022-03-23 02:49:10|694.81|692.01|694.81|692.01|694.81|692.01|694.81|692.01|0
1648003760000|2022-03-23 02:49:20|694.62|691.82|694.81|692.01|694.81|692.01|694.62|691.82|0
1648003780000|2022-03-23 02:49:40|694.71|691.91|694.71|691.91|694.71|691.91|694.71|691.91|0
1648003790000|2022-03-23 02:49:50|694.62|691.82|694.62|691.82|694.62|691.82|694.62|691.82|0
1648003800000|2022-03-23 02:50:00|694.43|691.63|694.43|691.63|694.62|691.82|694.43|691.63|0
1648003820000|2022-03-23 02:50:20|694.71|691.91|694.81|692.01|694.81|692.01|694.71|691.91|0
1648003830000|2022-03-23 02:50:30|694.71|691.91|694.62|691.82|694.71|691.91|694.62|691.82|0
1648003840000|2022-03-23 02:50:40|694.71|691.91|694.81|692.01|694.81|692.01|694.62|691.82|0
1648003870000|2022-03-23 02:51:10|694.9|692.1|694.9|692.1|694.9|692.1|694.9|692.1|0
1648003880000|2022-03-23 02:51:20|694.89|692.09|694.81|692.01|694.99|692.19|694.81|692.01|0
1648003900000|2022-03-23 02:51:40|694.8|692|694.8|692|694.8|692|694.8|692|0
1648003930000|2022-03-23 02:52:10|694.62|691.82|694.71|691.91|694.71|691.91|694.62|691.82|0
1648003940000|2022-03-23 02:52:20|694.99|692.19|694.99|692.19|694.99|692.19|694.99|692.19|0
1648003950000|2022-03-23 02:52:30|695.37|692.57|695.37|692.57|695.37|692.57|695.37|692.57|0
1648003960000|2022-03-23 02:52:40|694.99|692.19|695.18|692.38|695.18|692.38|694.99|692.19|0
1648003970000|2022-03-23 02:52:50|694.99|692.19|694.99|692.19|694.99|692.19|694.99|692.19|0
1648003980000|2022-03-23 02:53:00|694.8|692|694.99|692.19|695.08|692.28|694.8|692|0
1648003990000|2022-03-23 02:53:10|694.8|692|694.8|692|694.8|692|694.71|691.91|0
1648004020000|2022-03-23 02:53:40|694.62|691.82|694.62|691.82|694.62|691.82|694.62|691.82|0
1648004050000|2022-03-23 02:54:10|694.43|691.63|694.52|691.72|694.52|691.72|694.43|691.63|0
1648004060000|2022-03-23 02:54:20|694.62|691.82|694.43|691.63|694.62|691.82|694.43|691.63|0
1648004080000|2022-03-23 02:54:40|694.62|691.82|694.43|691.63|694.62|691.82|694.43|691.63|0
1648004090000|2022-03-23 02:54:50|694.62|691.82|694.52|691.72|694.62|691.82|694.52|691.72|0
1648004100000|2022-03-23 02:55:00|694.43|691.63|694.43|691.63|694.43|691.63|694.43|691.63|0
1648004110000|2022-03-23 02:55:10|694.33|691.53|694.43|691.63|694.43|691.63|694.33|691.53|0
1648004120000|2022-03-23 02:55:20|694.52|691.72|694.33|691.53|694.52|691.72|694.33|691.53|0
1648004130000|2022-03-23 02:55:30|694.43|691.63|694.43|691.63|694.43|691.63|694.43|691.63|0
1648004140000|2022-03-23 02:55:40|694.24|691.44|694.24|691.44|694.24|691.44|694.24|691.44|0
1648004160000|2022-03-23 02:56:00|694.43|691.63|694.43|691.63|694.43|691.63|694.43|691.63|0
1648004180000|2022-03-23 02:56:20|694.62|691.82|694.62|691.82|694.62|691.82|694.62|691.82|0
1648004190000|2022-03-23 02:56:30|694.8|692|694.8|692|694.8|692|694.8|692|0
1648004210000|2022-03-23 02:56:50|694.99|692.19|694.99|692.19|694.99|692.19|694.99|692.19|0
1648004220000|2022-03-23 02:57:00|695.18|692.38|695.18|692.38|695.18|692.38|695.18|692.38|0
1648004240000|2022-03-23 02:57:20|695.36|692.56|694.05|691.25|695.36|692.56|694.05|691.25|0
1648004250000|2022-03-23 02:57:30|694.24|691.44|694.24|691.44|694.24|691.44|694.24|691.44|0
1648004270000|2022-03-23 02:57:50|694.05|691.25|694.24|691.44|694.24|691.44|694.05|691.25|0
1648004290000|2022-03-23 02:58:10|694.05|691.25|693.96|691.16|694.05|691.25|693.96|691.16|0
1648004300000|2022-03-23 02:58:20|694.05|691.25|693.87|691.07|694.05|691.25|693.87|691.07|0
1648004310000|2022-03-23 02:58:30|694.05|691.25|694.05|691.25|694.05|691.25|694.05|691.25|0
1648004330000|2022-03-23 02:58:50|693.96|691.16|694.14|691.34|694.14|691.34|693.96|691.16|0
1648004340000|2022-03-23 02:59:00|694.05|691.25|694.24|691.44|694.24|691.44|694.05|691.25|0
1648004350000|2022-03-23 02:59:10|694.61|691.81|694.43|691.63|694.61|691.81|694.43|691.63|0
1648004360000|2022-03-23 02:59:20|694.52|691.72|694.43|691.63|694.61|691.81|694.43|691.63|0
1648004370000|2022-03-23 02:59:30|694.24|691.44|694.24|691.44|694.24|691.44|694.14|691.34|0
1648004380000|2022-03-23 02:59:40|694.14|691.34|694.24|691.44|694.24|691.44|694.14|691.34|0
1648004390000|2022-03-23 02:59:50|694.14|691.34|694.14|691.34|694.24|691.44|694.14|691.34|0
1648004400000|2022-03-23 03:00:00|694.43|691.63|694.52|691.72|694.52|691.72|694.43|691.63|0
1648004410000|2022-03-23 03:00:10|694.43|691.63|694.61|691.81|694.61|691.81|694.43|691.63|0
1648004420000|2022-03-23 03:00:20|694.7|691.9|694.7|691.9|694.7|691.9|694.7|691.9|0
1648004430000|2022-03-23 03:00:30|694.8|692|694.61|691.81|694.8|692|694.61|691.81|0
1648004440000|2022-03-23 03:00:40|694.43|691.63|694.43|691.63|694.43|691.63|694.43|691.63|0
1648004450000|2022-03-23 03:00:50|694.52|691.72|694.52|691.72|694.52|691.72|694.52|691.72|0
1648004460000|2022-03-23 03:01:00|694.61|691.81|694.61|691.81|694.61|691.81|694.52|691.72|0
1648004470000|2022-03-23 03:01:10|694.8|692|694.8|692|694.8|692|694.8|692|0
1648004490000|2022-03-23 03:01:30|694.61|691.81|694.8|692|694.8|692|694.61|691.81|0
1648004500000|2022-03-23 03:01:40|694.99|692.19|694.99|692.19|694.99|692.19|694.99|692.19|0
1648004520000|2022-03-23 03:02:00|694.89|692.09|694.99|692.19|694.99|692.19|694.89|692.09|0
1648004530000|2022-03-23 03:02:10|694.8|692|694.8|692|694.8|692|694.7|691.9|0
1648004540000|2022-03-23 03:02:20|694.61|691.81|694.43|691.63|694.61|691.81|694.43|691.63|0
1648004550000|2022-03-23 03:02:30|694.33|691.53|694.43|691.63|694.43|691.63|694.33|691.53|0
1648004560000|2022-03-23 03:02:40|694.24|691.44|694.24|691.44|694.33|691.53|694.24|691.44|0
1648004580000|2022-03-23 03:03:00|694.33|691.53|694.33|691.53|694.33|691.53|694.33|691.53|0
1648004590000|2022-03-23 03:03:10|694.24|691.44|694.24|691.44|694.24|691.44|694.24|691.44|0
1648004600000|2022-03-23 03:03:20|694.43|691.63|694.43|691.63|694.43|691.63|694.24|691.44|0
1648004610000|2022-03-23 03:03:30|694.24|691.44|694.24|691.44|694.24|691.44|694.24|691.44|0
1648004620000|2022-03-23 03:03:40|694.33|691.53|694.33|691.53|694.33|691.53|694.33|691.53|0
1648004630000|2022-03-23 03:03:50|694.43|691.63|694.33|691.53|694.43|691.63|694.33|691.53|0
1648004640000|2022-03-23 03:04:00|694.43|691.63|694.43|691.63|694.43|691.63|694.43|691.63|0
1648004660000|2022-03-23 03:04:20|694.33|691.53|694.43|691.63|694.43|691.63|694.33|691.53|0
1648004690000|2022-03-23 03:04:50|694.52|691.72|694.52|691.72|694.52|691.72|694.52|691.72|0
1648004700000|2022-03-23 03:05:00|694.61|691.81|694.61|691.81|694.7|691.9|694.61|691.81|0
1648004710000|2022-03-23 03:05:10|694.43|691.63|694.43|691.63|694.43|691.63|694.43|691.63|0
1648004720000|2022-03-23 03:05:20|694.33|691.53|694.24|691.44|694.33|691.53|694.24|691.44|0
1648004730000|2022-03-23 03:05:30|694.05|691.25|694.05|691.25|694.05|691.25|694.05|691.25|0
1648004740000|2022-03-23 03:05:40|693.95|691.15|693.95|691.15|694.05|691.25|693.95|691.15|0
1648004750000|2022-03-23 03:05:50|693.86|691.06|693.86|691.06|693.95|691.15|693.86|691.06|0
1648004760000|2022-03-23 03:06:00|693.77|690.97|693.86|691.06|693.86|691.06|693.77|690.97|0
1648004770000|2022-03-23 03:06:10|693.68|690.88|693.86|691.06|693.86|691.06|693.68|690.88|0
1648004780000|2022-03-23 03:06:20|693.68|690.88|693.86|691.06|693.86|691.06|693.68|690.88|0
1648004790000|2022-03-23 03:06:30|693.68|690.88|693.86|691.06|693.86|691.06|693.68|690.88|0
1648004810000|2022-03-23 03:06:50|693.68|690.88|693.68|690.88|693.86|691.06|693.68|690.88|0
1648004820000|2022-03-23 03:07:00|693.86|691.06|693.77|690.97|693.86|691.06|693.68|690.88|0
1648004830000|2022-03-23 03:07:10|693.68|690.88|693.68|690.88|693.77|690.97|693.68|690.88|0
1648004840000|2022-03-23 03:07:20|693.58|690.78|693.49|690.69|693.58|690.78|693.49|690.69|0
1648004860000|2022-03-23 03:07:40|693.39|690.59|693.3|690.5|693.39|690.59|693.3|690.5|0
1648004870000|2022-03-23 03:07:50|693.49|690.69|693.3|690.5|693.49|690.69|693.11|690.31|0
1648004880000|2022-03-23 03:08:00|693.49|690.69|693.68|690.88|693.68|690.88|693.49|690.69|0
1648004890000|2022-03-23 03:08:10|693.58|690.78|693.3|690.5|693.58|690.78|693.3|690.5|0
1648004900000|2022-03-23 03:08:20|693.11|690.31|693.11|690.31|693.11|690.31|693.11|690.31|0
1648004920000|2022-03-23 03:08:40|692.93|690.13|693.11|690.31|693.11|690.31|692.93|690.13|0
1648004930000|2022-03-23 03:08:50|693.02|690.22|693.02|690.22|693.02|690.22|693.02|690.22|0
1648004940000|2022-03-23 03:09:00|693.11|690.31|693.2|690.4|693.2|690.4|693.11|690.31|0
1648004950000|2022-03-23 03:09:10|693.11|690.31|693.11|690.31|693.11|690.31|693.11|690.31|0
1648004960000|2022-03-23 03:09:20|692.93|690.13|692.93|690.13|692.93|690.13|692.93|690.13|0
1648004980000|2022-03-23 03:09:40|692.74|689.94|692.55|689.75|692.74|689.94|692.55|689.75|0
1648004990000|2022-03-23 03:09:50|692.74|689.94|692.74|689.94|692.74|689.94|692.74|689.94|0
1648005000000|2022-03-23 03:10:00|692.55|689.75|692.74|689.94|692.74|689.94|692.55|689.75|0
1648005010000|2022-03-23 03:10:10|692.64|689.84|692.55|689.75|692.64|689.84|692.55|689.75|0
1648005020000|2022-03-23 03:10:20|692.64|689.84|692.55|689.75|692.64|689.84|692.55|689.75|0
1648005030000|2022-03-23 03:10:30|692.37|689.57|692.18|689.38|692.37|689.57|692.18|689.38|0
1648005080000|2022-03-23 03:11:20|691.99|689.19|692.18|689.38|692.18|689.38|691.99|689.19|0
1648005120000|2022-03-23 03:12:00|692.27|689.47|692.27|689.47|692.27|689.47|692.27|689.47|0
1648005130000|2022-03-23 03:12:10|692.37|689.57|692.74|689.94|692.74|689.94|692.37|689.57|0
1648005140000|2022-03-23 03:12:20|692.55|689.75|692.55|689.75|692.55|689.75|692.55|689.75|0
1648005170000|2022-03-23 03:12:50|692.74|689.94|692.93|690.13|692.93|690.13|692.74|689.94|0
1648005180000|2022-03-23 03:13:00|692.74|689.94|692.93|690.13|692.93|690.13|692.74|689.94|0
1648005190000|2022-03-23 03:13:10|692.83|690.03|692.93|690.13|692.93|690.13|692.83|690.03|0
1648005200000|2022-03-23 03:13:20|692.83|690.03|692.93|690.13|692.93|690.13|692.83|690.03|0
1648005250000|2022-03-23 03:14:10|692.74|689.94|692.74|689.94|692.74|689.94|692.74|689.94|0
1648005270000|2022-03-23 03:14:30|692.93|690.13|692.74|689.94|692.93|690.13|692.74|689.94|0
1648005280000|2022-03-23 03:14:40|692.83|690.03|692.93|690.13|692.93|690.13|692.83|690.03|0
1648005290000|2022-03-23 03:14:50|693.11|690.31|693.01|690.21|693.11|690.31|693.01|690.21|0
1648005300000|2022-03-23 03:15:00|692.93|690.13|692.93|690.13|692.93|690.13|692.93|690.13|0
1648005310000|2022-03-23 03:15:10|692.74|689.94|692.74|689.94|692.74|689.94|692.74|689.94|0
1648005320000|2022-03-23 03:15:20|692.64|689.84|692.55|689.75|692.64|689.84|692.55|689.75|0
1648005330000|2022-03-23 03:15:30|692.74|689.94|692.74|689.94|692.74|689.94|692.74|689.94|0
1648005350000|2022-03-23 03:15:50|692.83|690.03|692.92|690.12|692.92|690.12|692.83|690.03|0
1648005360000|2022-03-23 03:16:00|692.74|689.94|692.83|690.03|692.83|690.03|692.74|689.94|0
1648005370000|2022-03-23 03:16:10|692.92|690.12|692.92|690.12|692.92|690.12|692.92|690.12|0
1648005390000|2022-03-23 03:16:30|692.83|690.03|692.92|690.12|692.92|690.12|692.74|689.94|0
1648005440000|2022-03-23 03:17:20|693.01|690.21|692.92|690.12|693.01|690.21|692.92|690.12|0
1648005450000|2022-03-23 03:17:30|693.01|690.21|692.92|690.12|693.01|690.21|692.92|690.12|0
1648005460000|2022-03-23 03:17:40|693.11|690.31|692.92|690.12|693.11|690.31|692.92|690.12|0
1648005470000|2022-03-23 03:17:50|693.11|690.31|693.11|690.31|693.11|690.31|693.11|690.31|0
1648005480000|2022-03-23 03:18:00|692.92|690.12|693.11|690.31|693.11|690.31|692.92|690.12|0
1648005490000|2022-03-23 03:18:10|692.92|690.12|693.11|690.31|693.11|690.31|692.92|690.12|0
1648005500000|2022-03-23 03:18:20|693.01|690.21|692.74|689.94|693.01|690.21|692.74|689.94|0
1648005510000|2022-03-23 03:18:30|692.92|690.12|692.92|690.12|692.92|690.12|692.83|690.03|0
1648005520000|2022-03-23 03:18:40|693.11|690.31|692.92|690.12|693.11|690.31|692.92|690.12|0
1648005530000|2022-03-23 03:18:50|693.01|690.21|692.92|690.12|693.01|690.21|692.92|690.12|0
1648005540000|2022-03-23 03:19:00|692.83|690.03|692.92|690.12|692.92|690.12|692.83|690.03|0
1648005560000|2022-03-23 03:19:20|692.83|690.03|692.92|690.12|692.92|690.12|692.83|690.03|0
1648005580000|2022-03-23 03:19:40|693.11|690.31|693.11|690.31|693.11|690.31|693.11|690.31|0
1648005600000|2022-03-23 03:20:00|693.01|690.21|692.92|690.12|693.01|690.21|692.92|690.12|0
1648005630000|2022-03-23 03:20:30|692.74|689.94|692.74|689.94|692.74|689.94|692.74|689.94|0
1648005640000|2022-03-23 03:20:40|692.92|690.12|692.74|689.94|692.92|690.12|692.74|689.94|0
1648005650000|2022-03-23 03:20:50|692.55|689.75|692.45|689.65|692.55|689.75|692.45|689.65|0
1648005660000|2022-03-23 03:21:00|692.55|689.75|692.74|689.94|692.74|689.94|692.55|689.75|0
1648005670000|2022-03-23 03:21:10|692.55|689.75|692.36|689.56|692.64|689.84|692.36|689.56|0
1648005680000|2022-03-23 03:21:20|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1648005690000|2022-03-23 03:21:30|692.36|689.56|692.36|689.56|692.36|689.56|692.36|689.56|0
1648005700000|2022-03-23 03:21:40|692.26|689.46|692.36|689.56|692.36|689.56|692.26|689.46|0
1648005710000|2022-03-23 03:21:50|692.17|689.37|692.17|689.37|692.17|689.37|692.17|689.37|0
1648005720000|2022-03-23 03:22:00|692.26|689.46|692.17|689.37|692.26|689.46|692.17|689.37|0
1648005730000|2022-03-23 03:22:10|692.26|689.46|691.99|689.19|692.26|689.46|691.99|689.19|0
1648005740000|2022-03-23 03:22:20|692.17|689.37|692.17|689.37|692.17|689.37|692.17|689.37|0
1648005750000|2022-03-23 03:22:30|691.99|689.19|691.99|689.19|691.99|689.19|691.99|689.19|0
1648005760000|2022-03-23 03:22:40|691.8|689|691.8|689|691.8|689|691.8|689|0
1648005770000|2022-03-23 03:22:50|691.99|689.19|691.99|689.19|691.99|689.19|691.99|689.19|0
1648005780000|2022-03-23 03:23:00|692.36|689.56|692.26|689.46|692.36|689.56|692.26|689.46|0
1648005790000|2022-03-23 03:23:10|692.36|689.56|692.26|689.46|692.36|689.56|692.26|689.46|0
1648005800000|2022-03-23 03:23:20|692.17|689.37|692.17|689.37|692.26|689.46|692.17|689.37|0
1648005810000|2022-03-23 03:23:30|692.36|689.56|692.36|689.56|692.36|689.56|692.26|689.46|0
1648005820000|2022-03-23 03:23:40|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1648005830000|2022-03-23 03:23:50|692.17|689.37|692.17|689.37|692.17|689.37|692.17|689.37|0
1648005840000|2022-03-23 03:24:00|692.26|689.46|692.26|689.46|692.36|689.56|692.26|689.46|0
1648005850000|2022-03-23 03:24:10|692.36|689.56|692.36|689.56|692.36|689.56|692.36|689.56|0
1648005860000|2022-03-23 03:24:20|692.26|689.46|692.17|689.37|692.26|689.46|692.17|689.37|0
1648005870000|2022-03-23 03:24:30|692.36|689.56|692.26|689.46|692.36|689.56|692.26|689.46|0
1648005880000|2022-03-23 03:24:40|692.36|689.56|692.55|689.75|692.55|689.75|692.36|689.56|0
1648005890000|2022-03-23 03:24:50|692.45|689.65|692.45|689.65|692.55|689.75|692.45|689.65|0
1648005900000|2022-03-23 03:25:00|692.36|689.56|692.36|689.56|692.36|689.56|692.36|689.56|0
1648005910000|2022-03-23 03:25:10|692.45|689.65|692.55|689.75|692.55|689.75|692.45|689.65|0
1648005930000|2022-03-23 03:25:30|692.73|689.93|692.73|689.93|692.73|689.93|692.73|689.93|0
1648005940000|2022-03-23 03:25:40|692.82|690.02|692.92|690.12|692.92|690.12|692.73|689.93|0
1648005950000|2022-03-23 03:25:50|692.82|690.02|692.73|689.93|692.92|690.12|692.73|689.93|0
1648005960000|2022-03-23 03:26:00|692.55|689.75|692.55|689.75|692.55|689.75|692.55|689.75|0
1648006010000|2022-03-23 03:26:50|692.64|689.84|692.64|689.84|692.64|689.84|692.64|689.84|0
1648006020000|2022-03-23 03:27:00|692.55|689.75|692.55|689.75|692.55|689.75|692.55|689.75|0
1648006030000|2022-03-23 03:27:10|692.45|689.65|692.36|689.56|692.55|689.75|692.36|689.56|0
1648006040000|2022-03-23 03:27:20|692.26|689.46|692.17|689.37|692.26|689.46|692.17|689.37|0
1648006060000|2022-03-23 03:27:40|692.26|689.46|692.17|689.37|692.26|689.46|692.17|689.37|0
1648006070000|2022-03-23 03:27:50|692.26|689.46|692.26|689.46|692.26|689.46|692.26|689.46|0
1648006080000|2022-03-23 03:28:00|692.17|689.37|692.17|689.37|692.17|689.37|692.17|689.37|0
1648006090000|2022-03-23 03:28:10|691.99|689.19|692.17|689.37|692.17|689.37|691.99|689.19|0
1648006100000|2022-03-23 03:28:20|691.99|689.19|691.99|689.19|691.99|689.19|691.99|689.19|0
1648006110000|2022-03-23 03:28:30|691.8|689|691.61|688.81|691.8|689|691.61|688.81|0
1648006120000|2022-03-23 03:28:40|691.51|688.71|691.51|688.71|691.51|688.71|691.51|688.71|0
1648006130000|2022-03-23 03:28:50|691.61|688.81|691.42|688.62|691.61|688.81|691.42|688.62|0
1648006140000|2022-03-23 03:29:00|691.61|688.81|691.42|688.62|691.61|688.81|691.42|688.62|0
1648006150000|2022-03-23 03:29:10|691.51|688.71|691.24|688.44|691.51|688.71|691.24|688.44|0
1648006160000|2022-03-23 03:29:20|691.42|688.62|691.42|688.62|691.61|688.81|691.42|688.62|0
1648006170000|2022-03-23 03:29:30|691.61|688.81|691.61|688.81|691.61|688.81|691.61|688.81|0
1648006180000|2022-03-23 03:29:40|691.51|688.71|691.51|688.71|691.51|688.71|691.51|688.71|0
1648006190000|2022-03-23 03:29:50|691.61|688.81|691.7|688.9|691.8|689|691.61|688.81|0
1648006200000|2022-03-23 03:30:00|691.89|689.09|691.8|689|691.89|689.09|691.8|689|0
1648006210000|2022-03-23 03:30:10|691.98|689.18|691.8|689|691.98|689.18|691.8|689|0
1648006220000|2022-03-23 03:30:20|692.07|689.27|692.07|689.27|692.07|689.27|692.07|689.27|0
1648006230000|2022-03-23 03:30:30|691.8|689|691.8|689|691.89|689.09|691.8|689|0
1648006250000|2022-03-23 03:30:50|691.89|689.09|691.89|689.09|691.98|689.18|691.89|689.09|0
1648006260000|2022-03-23 03:31:00|691.98|689.18|692.07|689.27|692.17|689.37|691.98|689.18|0
1648006270000|2022-03-23 03:31:10|691.98|689.18|691.98|689.18|691.98|689.18|691.98|689.18|0
1648006280000|2022-03-23 03:31:20|691.89|689.09|691.8|689|691.89|689.09|691.8|689|0
1648006290000|2022-03-23 03:31:30|691.7|688.9|691.8|689|691.8|689|691.7|688.9|0
1648006300000|2022-03-23 03:31:40|691.89|689.09|691.8|689|691.89|689.09|691.8|689|0
1648006310000|2022-03-23 03:31:50|691.61|688.81|691.61|688.81|691.61|688.81|691.61|688.81|0
1648006320000|2022-03-23 03:32:00|691.7|688.9|691.61|688.81|691.7|688.9|691.61|688.81|0
1648006330000|2022-03-23 03:32:10|691.51|688.71|691.61|688.81|691.61|688.81|691.51|688.71|0
1648006350000|2022-03-23 03:32:30|691.51|688.71|691.61|688.81|691.61|688.81|691.51|688.71|0
1648006360000|2022-03-23 03:32:40|691.8|689|691.8|689|691.8|689|691.8|689|0
1648006370000|2022-03-23 03:32:50|691.89|689.09|691.7|688.9|691.89|689.09|691.7|688.9|0
1648006380000|2022-03-23 03:33:00|691.8|689|691.8|689|691.8|689|691.8|689|0
1648006390000|2022-03-23 03:33:10|691.89|689.09|692.17|689.37|692.17|689.37|691.89|689.09|0
1648006400000|2022-03-23 03:33:20|692.07|689.27|691.98|689.18|692.07|689.27|691.98|689.18|0
1648006410000|2022-03-23 03:33:30|692.07|689.27|692.07|689.27|692.07|689.27|692.07|689.27|0
1648006420000|2022-03-23 03:33:40|691.98|689.18|692.17|689.37|692.17|689.37|691.98|689.18|0
1648006440000|2022-03-23 03:34:00|692.07|689.27|691.89|689.09|692.07|689.27|691.89|689.09|0
1648006450000|2022-03-23 03:34:10|691.98|689.18|691.98|689.18|692.07|689.27|691.98|689.18|0
1648006460000|2022-03-23 03:34:20|692.17|689.37|692.17|689.37|692.17|689.37|692.17|689.37|0
1648006470000|2022-03-23 03:34:30|691.98|689.18|691.98|689.18|691.98|689.18|691.98|689.18|0
1648006480000|2022-03-23 03:34:40|692.07|689.27|691.89|689.09|692.07|689.27|691.8|689|0
1648006490000|2022-03-23 03:34:50|691.8|689|691.8|689|691.89|689.09|691.8|689|0
1648006500000|2022-03-23 03:35:00|691.7|688.9|691.7|688.9|691.7|688.9|691.7|688.9|0
1648006510000|2022-03-23 03:35:10|691.8|689|691.8|689|691.8|689|691.7|688.9|0
1648006520000|2022-03-23 03:35:20|691.7|688.9|691.7|688.9|691.7|688.9|691.7|688.9|0
1648006530000|2022-03-23 03:35:30|691.61|688.81|691.61|688.81|691.61|688.81|691.61|688.81|0
1648006540000|2022-03-23 03:35:40|691.8|689|691.8|689|691.8|689|691.8|689|0
1648006590000|2022-03-23 03:36:30|691.88|689.08|691.79|688.99|691.88|689.08|691.79|688.99|0
1648006600000|2022-03-23 03:36:40|691.98|689.18|691.98|689.18|691.98|689.18|691.98|689.18|0
1648006640000|2022-03-23 03:37:20|692.17|689.37|692.17|689.37|692.17|689.37|692.17|689.37|0
1648006650000|2022-03-23 03:37:30|692.36|689.56|692.36|689.56|692.36|689.56|692.36|689.56|0
1648006670000|2022-03-23 03:37:50|692.35|689.55|692.35|689.55|692.35|689.55|692.35|689.55|0
1648006680000|2022-03-23 03:38:00|692.17|689.37|692.35|689.55|692.35|689.55|692.17|689.37|0
1648006720000|2022-03-23 03:38:40|692.54|689.74|692.44|689.64|692.54|689.74|692.44|689.64|0
1648006730000|2022-03-23 03:38:50|692.54|689.74|692.54|689.74|692.54|689.74|692.54|689.74|0
1648006740000|2022-03-23 03:39:00|692.44|689.64|692.35|689.55|692.44|689.64|692.17|689.37|0
1648006780000|2022-03-23 03:39:40|692.17|689.37|692.17|689.37|692.17|689.37|692.17|689.37|0
1648006800000|2022-03-23 03:40:00|692.07|689.27|691.88|689.08|692.07|689.27|691.88|689.08|0
1648006810000|2022-03-23 03:40:10|691.98|689.18|691.98|689.18|691.98|689.18|691.98|689.18|0
1648006820000|2022-03-23 03:40:20|692.17|689.37|692.17|689.37|692.17|689.37|692.17|689.37|0
1648006830000|2022-03-23 03:40:30|692.07|689.27|692.07|689.27|692.07|689.27|692.07|689.27|0
1648006840000|2022-03-23 03:40:40|691.79|688.99|691.98|689.18|691.98|689.18|691.79|688.99|0
1648006850000|2022-03-23 03:40:50|691.79|688.99|691.51|688.71|691.79|688.99|691.51|688.71|0
1648006860000|2022-03-23 03:41:00|691.61|688.81|691.42|688.62|691.61|688.81|691.42|688.62|0
1648006870000|2022-03-23 03:41:10|690.86|688.06|691.05|688.25|691.05|688.25|690.86|688.06|0
1648006880000|2022-03-23 03:41:20|691.23|688.43|691.23|688.43|691.23|688.43|691.23|688.43|0
1648006890000|2022-03-23 03:41:30|691.05|688.25|691.05|688.25|691.05|688.25|691.05|688.25|0
1648006900000|2022-03-23 03:41:40|690.86|688.06|691.23|688.43|691.23|688.43|690.86|688.06|0
1648006930000|2022-03-23 03:42:10|691.05|688.25|691.23|688.43|691.23|688.43|691.05|688.25|0
1648006940000|2022-03-23 03:42:20|691.05|688.25|691.05|688.25|691.14|688.34|691.05|688.25|0
1648006970000|2022-03-23 03:42:50|691.23|688.43|691.23|688.43|691.23|688.43|691.23|688.43|0
1648006980000|2022-03-23 03:43:00|691.05|688.25|691.05|688.25|691.05|688.25|691.05|688.25|0
1648007010000|2022-03-23 03:43:30|690.86|688.06|691.05|688.25|691.05|688.25|690.86|688.06|0
1648007020000|2022-03-23 03:43:40|691.23|688.43|691.04|688.24|691.23|688.43|691.04|688.24|0
1648007030000|2022-03-23 03:43:50|691.23|688.43|691.23|688.43|691.23|688.43|691.23|688.43|0
1648007040000|2022-03-23 03:44:00|691.04|688.24|691.04|688.24|691.04|688.24|691.04|688.24|0
1648007050000|2022-03-23 03:44:10|691.23|688.43|691.23|688.43|691.23|688.43|691.23|688.43|0
1648007090000|2022-03-23 03:44:50|691.32|688.52|691.23|688.43|691.32|688.52|691.23|688.43|0
1648007100000|2022-03-23 03:45:00|691.42|688.62|691.23|688.43|691.42|688.62|691.23|688.43|0
1648007110000|2022-03-23 03:45:10|691.32|688.52|691.42|688.62|691.6|688.8|691.32|688.52|0
1648007160000|2022-03-23 03:46:00|691.51|688.71|691.6|688.8|691.6|688.8|691.51|688.71|0
1648007190000|2022-03-23 03:46:30|691.42|688.62|691.42|688.62|691.42|688.62|691.42|688.62|0
1648007200000|2022-03-23 03:46:40|691.6|688.8|691.6|688.8|691.6|688.8|691.6|688.8|0
1648007210000|2022-03-23 03:46:50|691.51|688.71|691.6|688.8|691.6|688.8|691.51|688.71|0
1648007220000|2022-03-23 03:47:00|691.69|688.89|691.79|688.99|691.79|688.99|691.6|688.8|0
1648007230000|2022-03-23 03:47:10|691.88|689.08|691.98|689.18|691.98|689.18|691.88|689.08|0
1648007240000|2022-03-23 03:47:20|692.16|689.36|692.16|689.36|692.16|689.36|692.16|689.36|0
1648007250000|2022-03-23 03:47:30|692.07|689.27|691.98|689.18|692.07|689.27|691.98|689.18|0
1648007260000|2022-03-23 03:47:40|692.07|689.27|692.07|689.27|692.07|689.27|692.07|689.27|0
1648007270000|2022-03-23 03:47:50|691.98|689.18|692.07|689.27|692.07|689.27|691.98|689.18|0
1648007280000|2022-03-23 03:48:00|691.98|689.18|692.07|689.27|692.07|689.27|691.98|689.18|0
1648007290000|2022-03-23 03:48:10|692.16|689.36|691.98|689.18|692.16|689.36|691.98|689.18|0
1648007300000|2022-03-23 03:48:20|692.07|689.27|692.16|689.36|692.16|689.36|691.98|689.18|0
1648007310000|2022-03-23 03:48:30|691.98|689.18|692.07|689.27|692.16|689.36|691.98|689.18|0
1648007320000|2022-03-23 03:48:40|692.16|689.36|692.16|689.36|692.16|689.36|692.16|689.36|0
1648007340000|2022-03-23 03:49:00|692.35|689.55|692.35|689.55|692.35|689.55|692.25|689.45|0
1648007350000|2022-03-23 03:49:10|692.54|689.74|692.54|689.74|692.54|689.74|692.54|689.74|0
1648007370000|2022-03-23 03:49:30|692.35|689.55|692.54|689.74|692.54|689.74|692.35|689.55|0
1648007380000|2022-03-23 03:49:40|692.44|689.64|692.35|689.55|692.44|689.64|692.35|689.55|0
1648007390000|2022-03-23 03:49:50|692.44|689.64|692.25|689.45|692.54|689.74|692.25|689.45|0
1648007400000|2022-03-23 03:50:00|692.35|689.55|692.54|689.74|692.54|689.74|692.35|689.55|0
1648007420000|2022-03-23 03:50:20|692.72|689.92|692.81|690.01|692.81|690.01|692.72|689.92|0
1648007430000|2022-03-23 03:50:30|692.91|690.11|692.72|689.92|692.91|690.11|692.72|689.92|0
1648007450000|2022-03-23 03:50:50|692.63|689.83|692.54|689.74|692.63|689.83|692.54|689.74|0
1648007480000|2022-03-23 03:51:20|692.35|689.55|692.35|689.55|692.35|689.55|692.35|689.55|0
1648007490000|2022-03-23 03:51:30|692.25|689.45|692.35|689.55|692.44|689.64|692.25|689.45|0
1648007500000|2022-03-23 03:51:40|692.25|689.45|692.25|689.45|692.25|689.45|692.25|689.45|0
1648007510000|2022-03-23 03:51:50|692.16|689.36|691.98|689.18|692.16|689.36|691.98|689.18|0
1648007530000|2022-03-23 03:52:10|692.07|689.27|692.16|689.36|692.16|689.36|692.07|689.27|0
1648007540000|2022-03-23 03:52:20|691.98|689.18|691.98|689.18|691.98|689.18|691.98|689.18|0
1648007560000|2022-03-23 03:52:40|692.16|689.36|692.16|689.36|692.16|689.36|692.16|689.36|0
1648007590000|2022-03-23 03:53:10|691.97|689.17|691.97|689.17|691.97|689.17|691.97|689.17|0
1648007600000|2022-03-23 03:53:20|692.06|689.26|692.06|689.26|692.06|689.26|691.97|689.17|0
1648007610000|2022-03-23 03:53:30|691.97|689.17|691.79|688.99|691.97|689.17|691.79|688.99|0
1648007620000|2022-03-23 03:53:40|691.97|689.17|691.97|689.17|691.97|689.17|691.97|689.17|0
1648007640000|2022-03-23 03:54:00|692.06|689.26|692.06|689.26|692.06|689.26|691.97|689.17|0
1648007650000|2022-03-23 03:54:10|691.97|689.17|692.16|689.36|692.16|689.36|691.97|689.17|0
1648007660000|2022-03-23 03:54:20|691.97|689.17|691.97|689.17|691.97|689.17|691.97|689.17|0
1648007680000|2022-03-23 03:54:40|692.16|689.36|692.16|689.36|692.16|689.36|692.16|689.36|0
1648007690000|2022-03-23 03:54:50|691.97|689.17|691.97|689.17|691.97|689.17|691.97|689.17|0
1648007700000|2022-03-23 03:55:00|692.16|689.36|692.35|689.55|692.35|689.55|692.16|689.36|0
1648007710000|2022-03-23 03:55:10|692.53|689.73|692.53|689.73|692.53|689.73|692.53|689.73|0
1648007730000|2022-03-23 03:55:30|692.35|689.55|692.44|689.64|692.44|689.64|692.35|689.55|0
1648007740000|2022-03-23 03:55:40|692.53|689.73|692.53|689.73|692.53|689.73|692.53|689.73|0
1648007750000|2022-03-23 03:55:50|692.72|689.92|692.72|689.92|692.72|689.92|692.72|689.92|0
1648007790000|2022-03-23 03:56:30|692.91|690.11|692.91|690.11|692.91|690.11|692.91|690.11|0
1648007810000|2022-03-23 03:56:50|692.72|689.92|692.72|689.92|692.72|689.92|692.72|689.92|0
1648007820000|2022-03-23 03:57:00|692.81|690.01|692.81|690.01|692.81|690.01|692.81|690.01|0
1648007830000|2022-03-23 03:57:10|692.91|690.11|692.91|690.11|692.91|690.11|692.91|690.11|0
1648007850000|2022-03-23 03:57:30|692.72|689.92|692.72|689.92|692.72|689.92|692.72|689.92|0
1648007860000|2022-03-23 03:57:40|692.91|690.11|692.91|690.11|692.91|690.11|692.91|690.11|0
1648007890000|2022-03-23 03:58:10|693.09|690.29|693.09|690.29|693.09|690.29|693.09|690.29|0
1648007900000|2022-03-23 03:58:20|692.91|690.11|692.91|690.11|692.91|690.11|692.91|690.11|0
1648007950000|2022-03-23 03:59:10|691.6|688.8|691.79|688.99|691.79|688.99|691.6|688.8|0
1648007960000|2022-03-23 03:59:20|691.6|688.8|691.6|688.8|691.6|688.8|691.6|688.8|0
1648007970000|2022-03-23 03:59:30|691.41|688.61|691.41|688.61|691.41|688.61|691.41|688.61|0
1648007980000|2022-03-23 03:59:40|691.04|688.24|691.04|688.24|691.04|688.24|691.04|688.24|0
1648007990000|2022-03-23 03:59:50|691.23|688.43|691.41|688.61|691.41|688.61|691.23|688.43|0
1648008000000|2022-03-23 04:00:00|691.31|688.51|691.41|688.61|691.41|688.61|691.31|688.51|0
1648008010000|2022-03-23 04:00:10|691.31|688.51|691.04|688.24|691.31|688.51|690.94|688.14|0
1648008020000|2022-03-23 04:00:20|690.94|688.14|691.04|688.24|691.04|688.24|690.94|688.14|0
1648008030000|2022-03-23 04:00:30|690.94|688.14|690.85|688.05|690.94|688.14|690.85|688.05|0
1648008040000|2022-03-23 04:00:40|691.04|688.24|690.94|688.14|691.04|688.24|690.94|688.14|0
1648008050000|2022-03-23 04:00:50|691.04|688.24|690.85|688.05|691.04|688.24|690.85|688.05|0
1648008060000|2022-03-23 04:01:00|691.04|688.24|691.04|688.24|691.04|688.24|691.04|688.24|0
1648008070000|2022-03-23 04:01:10|690.85|688.05|690.85|688.05|690.85|688.05|690.85|688.05|0
1648008090000|2022-03-23 04:01:30|690.66|687.86|690.66|687.86|690.66|687.86|690.66|687.86|0
1648008130000|2022-03-23 04:02:10|690.75|687.95|690.85|688.05|690.85|688.05|690.66|687.86|0
1648008150000|2022-03-23 04:02:30|691.04|688.24|691.04|688.24|691.04|688.24|691.04|688.24|0
1648008160000|2022-03-23 04:02:40|690.94|688.14|690.94|688.14|690.94|688.14|690.94|688.14|0
1648008170000|2022-03-23 04:02:50|691.04|688.24|691.41|688.61|691.41|688.61|691.04|688.24|0
1648008180000|2022-03-23 04:03:00|691.5|688.7|691.5|688.7|691.5|688.7|691.5|688.7|0
1648008190000|2022-03-23 04:03:10|691.6|688.8|691.6|688.8|691.6|688.8|691.6|688.8|0
1648008200000|2022-03-23 04:03:20|691.69|688.89|691.6|688.8|691.69|688.89|691.6|688.8|0
1648008240000|2022-03-23 04:04:00|691.5|688.7|691.5|688.7|691.5|688.7|691.5|688.7|0
1648008250000|2022-03-23 04:04:10|691.41|688.61|691.5|688.7|691.5|688.7|691.41|688.61|0
1648008260000|2022-03-23 04:04:20|691.6|688.8|691.6|688.8|691.6|688.8|691.5|688.7|0
1648008310000|2022-03-23 04:05:10|691.78|688.98|691.78|688.98|691.78|688.98|691.78|688.98|0
1648008320000|2022-03-23 04:05:20|691.87|689.07|692.06|689.26|692.06|689.26|691.87|689.07|0
1648008330000|2022-03-23 04:05:30|691.97|689.17|691.97|689.17|691.97|689.17|691.97|689.17|0
1648008370000|2022-03-23 04:06:10|691.87|689.07|691.87|689.07|691.87|689.07|691.87|689.07|0
1648008380000|2022-03-23 04:06:20|691.78|688.98|691.6|688.8|691.78|688.98|691.6|688.8|0
1648008400000|2022-03-23 04:06:40|691.78|688.98|691.78|688.98|691.78|688.98|691.78|688.98|0
1648008410000|2022-03-23 04:06:50|691.69|688.89|691.78|688.98|691.78|688.98|691.69|688.89|0
1648008420000|2022-03-23 04:07:00|691.69|688.89|691.69|688.89|691.69|688.89|691.6|688.8|0
1648008430000|2022-03-23 04:07:10|691.78|688.98|691.78|688.98|691.78|688.98|691.78|688.98|0
1648008450000|2022-03-23 04:07:30|691.69|688.89|691.78|688.98|691.78|688.98|691.69|688.89|0
1648008470000|2022-03-23 04:07:50|691.68|688.88|691.68|688.88|691.78|688.98|691.68|688.88|0
1648008480000|2022-03-23 04:08:00|691.78|688.98|691.6|688.8|691.78|688.98|691.6|688.8|0
1648008490000|2022-03-23 04:08:10|691.78|688.98|691.78|688.98|691.78|688.98|691.78|688.98|0
1648008500000|2022-03-23 04:08:20|691.6|688.8|691.6|688.8|691.6|688.8|691.6|688.8|0
1648008510000|2022-03-23 04:08:30|691.41|688.61|691.41|688.61|691.41|688.61|691.41|688.61|0
1648008560000|2022-03-23 04:09:20|691.5|688.7|691.5|688.7|691.59|688.79|691.5|688.7|0
1648008570000|2022-03-23 04:09:30|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648008590000|2022-03-23 04:09:50|691.68|688.88|691.68|688.88|691.78|688.98|691.68|688.88|0
1648008600000|2022-03-23 04:10:00|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648008620000|2022-03-23 04:10:20|691.68|688.88|691.78|688.98|691.78|688.98|691.68|688.88|0
1648008640000|2022-03-23 04:10:40|691.68|688.88|691.68|688.88|691.68|688.88|691.59|688.79|0
1648008650000|2022-03-23 04:10:50|691.78|688.98|691.78|688.98|691.78|688.98|691.78|688.98|0
1648008670000|2022-03-23 04:11:10|691.97|689.17|691.97|689.17|691.97|689.17|691.97|689.17|0
1648008690000|2022-03-23 04:11:30|691.87|689.07|691.78|688.98|691.87|689.07|691.78|688.98|0
1648008720000|2022-03-23 04:12:00|691.87|689.07|691.78|688.98|691.87|689.07|691.78|688.98|0
1648008780000|2022-03-23 04:13:00|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648008800000|2022-03-23 04:13:20|691.68|688.88|691.68|688.88|691.68|688.88|691.68|688.88|0
1648008810000|2022-03-23 04:13:30|691.59|688.79|691.5|688.7|691.59|688.79|691.5|688.7|0
1648008820000|2022-03-23 04:13:40|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648008840000|2022-03-23 04:14:00|691.68|688.88|691.59|688.79|691.68|688.88|691.59|688.79|0
1648008850000|2022-03-23 04:14:10|691.5|688.7|691.5|688.7|691.5|688.7|691.5|688.7|0
1648008860000|2022-03-23 04:14:20|691.59|688.79|691.68|688.88|691.68|688.88|691.59|688.79|0
1648008870000|2022-03-23 04:14:30|691.59|688.79|691.59|688.79|691.68|688.88|691.59|688.79|0
1648008880000|2022-03-23 04:14:40|691.68|688.88|691.68|688.88|691.68|688.88|691.68|688.88|0
1648008890000|2022-03-23 04:14:50|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648008930000|2022-03-23 04:15:30|691.68|688.88|691.68|688.88|691.68|688.88|691.68|688.88|0
1648008940000|2022-03-23 04:15:40|691.78|688.98|691.68|688.88|691.78|688.98|691.68|688.88|0
1648008950000|2022-03-23 04:15:50|691.59|688.79|691.59|688.79|691.68|688.88|691.59|688.79|0
1648008960000|2022-03-23 04:16:00|691.68|688.88|691.59|688.79|691.68|688.88|691.59|688.79|0
1648008970000|2022-03-23 04:16:10|691.68|688.88|691.68|688.88|691.68|688.88|691.68|688.88|0
1648008980000|2022-03-23 04:16:20|691.59|688.79|691.78|688.98|691.78|688.98|691.59|688.79|0
1648009000000|2022-03-23 04:16:40|691.97|689.17|691.97|689.17|691.97|689.17|691.97|689.17|0
1648009030000|2022-03-23 04:17:10|691.78|688.98|691.78|688.98|691.78|688.98|691.78|688.98|0
1648009040000|2022-03-23 04:17:20|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648009100000|2022-03-23 04:18:20|691.49|688.69|691.49|688.69|691.49|688.69|691.49|688.69|0
1648009110000|2022-03-23 04:18:30|691.59|688.79|691.49|688.69|691.59|688.79|691.49|688.69|0
1648009120000|2022-03-23 04:18:40|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648009130000|2022-03-23 04:18:50|691.49|688.69|691.49|688.69|691.59|688.79|691.49|688.69|0
1648009140000|2022-03-23 04:19:00|691.4|688.6|691.4|688.6|691.4|688.6|691.4|688.6|0
1648009190000|2022-03-23 04:19:50|691.31|688.51|691.31|688.51|691.31|688.51|691.31|688.51|0
1648009200000|2022-03-23 04:20:00|691.22|688.42|691.03|688.23|691.31|688.51|691.03|688.23|0
1648009250000|2022-03-23 04:20:50|691.22|688.42|691.22|688.42|691.22|688.42|691.22|688.42|0
1648009260000|2022-03-23 04:21:00|691.03|688.23|691.03|688.23|691.03|688.23|691.03|688.23|0
1648009270000|2022-03-23 04:21:10|691.22|688.42|691.22|688.42|691.22|688.42|691.22|688.42|0
1648009280000|2022-03-23 04:21:20|691.31|688.51|691.4|688.6|691.4|688.6|691.31|688.51|0
1648009320000|2022-03-23 04:22:00|691.31|688.51|691.31|688.51|691.31|688.51|691.31|688.51|0
1648009330000|2022-03-23 04:22:10|691.4|688.6|691.4|688.6|691.4|688.6|691.4|688.6|0
1648009340000|2022-03-23 04:22:20|691.49|688.69|691.49|688.69|691.49|688.69|691.49|688.69|0
1648009350000|2022-03-23 04:22:30|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648009360000|2022-03-23 04:22:40|691.49|688.69|691.49|688.69|691.49|688.69|691.49|688.69|0
1648009370000|2022-03-23 04:22:50|691.4|688.6|691.4|688.6|691.4|688.6|691.4|688.6|0
1648009380000|2022-03-23 04:23:00|691.49|688.69|691.49|688.69|691.49|688.69|691.49|688.69|0
1648009390000|2022-03-23 04:23:10|691.59|688.79|691.4|688.6|691.59|688.79|691.4|688.6|0
1648009400000|2022-03-23 04:23:20|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648009420000|2022-03-23 04:23:40|691.68|688.88|691.59|688.79|691.68|688.88|691.59|688.79|0
1648009460000|2022-03-23 04:24:20|691.68|688.88|691.68|688.88|691.68|688.88|691.68|688.88|0
1648009480000|2022-03-23 04:24:40|691.78|688.98|691.78|688.98|691.78|688.98|691.78|688.98|0
1648009490000|2022-03-23 04:24:50|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648009540000|2022-03-23 04:25:40|691.49|688.69|691.49|688.69|691.49|688.69|691.49|688.69|0
1648009550000|2022-03-23 04:25:50|691.59|688.79|691.4|688.6|691.59|688.79|691.4|688.6|0
1648009580000|2022-03-23 04:26:20|691.3|688.5|691.4|688.6|691.4|688.6|691.3|688.5|0
1648009590000|2022-03-23 04:26:30|691.3|688.5|691.3|688.5|691.4|688.6|691.3|688.5|0
1648009600000|2022-03-23 04:26:40|691.4|688.6|691.4|688.6|691.4|688.6|691.3|688.5|0
1648009610000|2022-03-23 04:26:50|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648009620000|2022-03-23 04:27:00|691.4|688.6|691.4|688.6|691.4|688.6|691.4|688.6|0
1648009660000|2022-03-23 04:27:40|691.21|688.41|691.4|688.6|691.4|688.6|691.21|688.41|0
1648009690000|2022-03-23 04:28:10|691.21|688.41|691.21|688.41|691.21|688.41|691.21|688.41|0
1648009700000|2022-03-23 04:28:20|691.4|688.6|691.4|688.6|691.4|688.6|691.4|688.6|0
1648009730000|2022-03-23 04:28:50|691.59|688.79|691.77|688.97|691.77|688.97|691.59|688.79|0
1648009760000|2022-03-23 04:29:20|691.59|688.79|691.68|688.88|691.68|688.88|691.59|688.79|0
1648009770000|2022-03-23 04:29:30|691.59|688.79|691.59|688.79|691.59|688.79|691.59|688.79|0
1648009780000|2022-03-23 04:29:40|691.68|688.88|691.96|689.16|691.96|689.16|691.68|688.88|0
1648009810000|2022-03-23 04:30:10|692.15|689.35|692.15|689.35|692.15|689.35|692.15|689.35|0
1648009830000|2022-03-23 04:30:30|692.33|689.53|692.33|689.53|692.33|689.53|692.15|689.35|0
1648009840000|2022-03-23 04:30:40|692.15|689.35|692.15|689.35|692.15|689.35|692.15|689.35|0
1648009850000|2022-03-23 04:30:50|692.33|689.53|692.33|689.53|692.33|689.53|692.33|689.53|0
1648009860000|2022-03-23 04:31:00|692.52|689.72|692.52|689.72|692.52|689.72|692.52|689.72|0
1648009870000|2022-03-23 04:31:10|692.61|689.81|692.71|689.91|692.71|689.91|692.61|689.81|0
1648009880000|2022-03-23 04:31:20|692.61|689.81|692.52|689.72|692.61|689.81|692.52|689.72|0
1648009890000|2022-03-23 04:31:30|692.33|689.53|692.33|689.53|692.42|689.62|692.33|689.53|0
1648009950000|2022-03-23 04:32:30|692.42|689.62|692.42|689.62|692.42|689.62|692.42|689.62|0
1648009960000|2022-03-23 04:32:40|692.33|689.53|692.33|689.53|692.33|689.53|692.33|689.53|0
1648009970000|2022-03-23 04:32:50|692.42|689.62|692.42|689.62|692.42|689.62|692.33|689.53|0
1648009980000|2022-03-23 04:33:00|692.33|689.53|692.33|689.53|692.33|689.53|692.33|689.53|0
1648009990000|2022-03-23 04:33:10|692.24|689.44|692.24|689.44|692.24|689.44|692.24|689.44|0
1648010000000|2022-03-23 04:33:20|692.33|689.53|692.33|689.53|692.33|689.53|692.33|689.53|0
1648010010000|2022-03-23 04:33:30|692.23|689.43|692.15|689.35|692.33|689.53|692.15|689.35|0
1648010030000|2022-03-23 04:33:50|692.05|689.25|692.05|689.25|692.05|689.25|692.05|689.25|0
1648010040000|2022-03-23 04:34:00|691.96|689.16|691.86|689.06|691.96|689.16|691.86|689.06|0
1648010050000|2022-03-23 04:34:10|691.77|688.97|691.77|688.97|691.77|688.97|691.77|688.97|0
1648010070000|2022-03-23 04:34:30|691.96|689.16|691.96|689.16|691.96|689.16|691.96|689.16|0
1648010080000|2022-03-23 04:34:40|692.05|689.25|692.05|689.25|692.05|689.25|692.05|689.25|0
1648010090000|2022-03-23 04:34:50|692.14|689.34|692.23|689.43|692.23|689.43|692.14|689.34|0
1648010100000|2022-03-23 04:35:00|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1648010110000|2022-03-23 04:35:10|692.23|689.43|692.14|689.34|692.23|689.43|692.14|689.34|0
1648010140000|2022-03-23 04:35:40|692.23|689.43|692.14|689.34|692.23|689.43|692.14|689.34|0
1648010170000|2022-03-23 04:36:10|692.05|689.25|692.14|689.34|692.14|689.34|692.05|689.25|0
1648010210000|2022-03-23 04:36:50|692.33|689.53|692.33|689.53|692.33|689.53|692.33|689.53|0
1648010220000|2022-03-23 04:37:00|692.52|689.72|692.33|689.53|692.52|689.72|692.33|689.53|0
1648010230000|2022-03-23 04:37:10|692.42|689.62|692.33|689.53|692.42|689.62|692.33|689.53|0
1648010240000|2022-03-23 04:37:20|692.23|689.43|692.33|689.53|692.33|689.53|692.23|689.43|0
1648010250000|2022-03-23 04:37:30|692.42|689.62|692.33|689.53|692.42|689.62|692.33|689.53|0
1648010260000|2022-03-23 04:37:40|692.23|689.43|692.33|689.53|692.33|689.53|692.23|689.43|0
1648010350000|2022-03-23 04:39:10|692.23|689.43|692.14|689.34|692.23|689.43|692.14|689.34|0
1648010360000|2022-03-23 04:39:20|692.23|689.43|692.14|689.34|692.23|689.43|692.14|689.34|0
1648010370000|2022-03-23 04:39:30|692.23|689.43|692.23|689.43|692.23|689.43|692.23|689.43|0
1648010380000|2022-03-23 04:39:40|692.33|689.53|692.14|689.34|692.33|689.53|692.14|689.34|0
1648010390000|2022-03-23 04:39:50|692.23|689.43|692.33|689.53|692.33|689.53|692.23|689.43|0
1648010400000|2022-03-23 04:40:00|692.23|689.43|692.23|689.43|692.23|689.43|692.23|689.43|0
1648010410000|2022-03-23 04:40:10|692.14|689.34|692.14|689.34|692.14|689.34|692.05|689.25|0
1648010420000|2022-03-23 04:40:20|692.05|689.25|692.05|689.25|692.05|689.25|692.05|689.25|0
1648010430000|2022-03-23 04:40:30|691.96|689.16|691.96|689.16|691.96|689.16|691.96|689.16|0
1648010460000|2022-03-23 04:41:00|692.04|689.24|691.96|689.16|692.04|689.24|691.96|689.16|0
1648010470000|2022-03-23 04:41:10|692.04|689.24|691.96|689.16|692.04|689.24|691.96|689.16|0
1648010500000|2022-03-23 04:41:40|691.95|689.15|691.95|689.15|691.95|689.15|691.95|689.15|0
1648010560000|2022-03-23 04:42:40|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1648010620000|2022-03-23 04:43:40|691.95|689.15|691.95|689.15|691.95|689.15|691.95|689.15|0
1648010640000|2022-03-23 04:44:00|692.14|689.34|692.14|689.34|692.14|689.34|692.14|689.34|0
1648010660000|2022-03-23 04:44:20|692.23|689.43|692.04|689.24|692.23|689.43|692.04|689.24|0
1648010670000|2022-03-23 04:44:30|691.95|689.15|691.95|689.15|692.04|689.24|691.95|689.15|0
1648010690000|2022-03-23 04:44:50|692.04|689.24|692.14|689.34|692.14|689.34|691.95|689.15|0
1648010700000|2022-03-23 04:45:00|692.23|689.43|692.23|689.43|692.23|689.43|692.23|689.43|0
1648010710000|2022-03-23 04:45:10|692.33|689.53|692.14|689.34|692.33|689.53|692.14|689.34|0
1648010720000|2022-03-23 04:45:20|692.04|689.24|692.14|689.34|692.14|689.34|692.04|689.24|0
1648010760000|2022-03-23 04:46:00|692.23|689.43|692.23|689.43|692.23|689.43|692.23|689.43|0
1648010780000|2022-03-23 04:46:20|692.33|689.53|692.42|689.62|692.51|689.71|692.33|689.53|0
1648010790000|2022-03-23 04:46:30|692.33|689.53|692.23|689.43|692.33|689.53|692.23|689.43|0
1648010800000|2022-03-23 04:46:40|692.33|689.53|692.33|689.53|692.33|689.53|692.33|689.53|0
1648010810000|2022-03-23 04:46:50|692.14|689.34|692.23|689.43|692.23|689.43|692.14|689.34|0
1648010820000|2022-03-23 04:47:00|692.14|689.34|692.33|689.53|692.33|689.53|692.14|689.34|0
1648010850000|2022-03-23 04:47:30|692.51|689.71|692.51|689.71|692.51|689.71|692.51|689.71|0
1648010860000|2022-03-23 04:47:40|692.42|689.62|692.51|689.71|692.51|689.71|692.42|689.62|0
1648010890000|2022-03-23 04:48:10|692.7|689.9|692.7|689.9|692.7|689.9|692.7|689.9|0
1648010950000|2022-03-23 04:49:10|692.79|689.99|692.89|690.09|692.89|690.09|692.79|689.99|0
1648010960000|2022-03-23 04:49:20|692.7|689.9|692.7|689.9|692.7|689.9|692.7|689.9|0
1648011000000|2022-03-23 04:50:00|692.6|689.8|692.51|689.71|692.7|689.9|692.51|689.71|0
1648011070000|2022-03-23 04:51:10|692.7|689.9|692.51|689.71|692.7|689.9|692.51|689.71|0
1648011120000|2022-03-23 04:52:00|692.6|689.8|692.6|689.8|692.6|689.8|692.6|689.8|0
1648011130000|2022-03-23 04:52:10|692.51|689.71|692.51|689.71|692.51|689.71|692.51|689.71|0
1648011170000|2022-03-23 04:52:50|692.7|689.9|692.51|689.71|692.7|689.9|692.51|689.71|0
1648011190000|2022-03-23 04:53:10|692.7|689.9|692.7|689.9|692.7|689.9|692.7|689.9|0
1648011230000|2022-03-23 04:53:50|692.88|690.08|692.88|690.08|692.88|690.08|692.88|690.08|0
1648011240000|2022-03-23 04:54:00|692.7|689.9|692.7|689.9|692.7|689.9|692.7|689.9|0
1648011280000|2022-03-23 04:54:40|692.79|689.99|692.79|689.99|692.79|689.99|692.79|689.99|0
1648011290000|2022-03-23 04:54:50|692.7|689.9|692.88|690.08|692.88|690.08|692.7|689.9|0
1648011330000|2022-03-23 04:55:30|693.07|690.27|693.26|690.46|693.44|690.64|693.07|690.27|0
1648011340000|2022-03-23 04:55:40|693.35|690.55|693.44|690.64|693.44|690.64|693.35|690.55|0
1648011360000|2022-03-23 04:56:00|693.53|690.73|693.63|690.83|693.63|690.83|693.53|690.73|0
1648011370000|2022-03-23 04:56:10|693.53|690.73|693.72|690.92|693.72|690.92|693.53|690.73|0
1648011380000|2022-03-23 04:56:20|693.63|690.83|693.63|690.83|693.63|690.83|693.63|690.83|0
1648011390000|2022-03-23 04:56:30|693.72|690.92|693.82|691.02|693.82|691.02|693.72|690.92|0
1648011400000|2022-03-23 04:56:40|693.63|690.83|693.63|690.83|693.63|690.83|693.63|690.83|0
1648011430000|2022-03-23 04:57:10|693.82|691.02|693.82|691.02|693.82|691.02|693.82|691.02|0
1648011440000|2022-03-23 04:57:20|693.63|690.83|693.82|691.02|693.82|691.02|693.63|690.83|0
1648011450000|2022-03-23 04:57:30|693.63|690.83|693.72|690.92|693.72|690.92|693.63|690.83|0
1648011470000|2022-03-23 04:57:50|693.63|690.83|693.82|691.02|693.82|691.02|693.63|690.83|0
1648011480000|2022-03-23 04:58:00|693.63|690.83|693.63|690.83|693.63|690.83|693.63|690.83|0
1648011490000|2022-03-23 04:58:10|694|691.2|694|691.2|694|691.2|694|691.2|0
1648011510000|2022-03-23 04:58:30|693.82|691.02|693.72|690.92|693.82|691.02|693.72|690.92|0
1648011520000|2022-03-23 04:58:40|693.82|691.02|693.82|691.02|693.82|691.02|693.82|691.02|0
1648011540000|2022-03-23 04:59:00|693.63|690.83|693.63|690.83|693.82|691.02|693.63|690.83|0
1648011570000|2022-03-23 04:59:30|693.82|691.02|693.72|690.92|693.82|691.02|693.72|690.92|0
1648011580000|2022-03-23 04:59:40|693.63|690.83|693.63|690.83|693.63|690.83|693.63|690.83|0
1648011600000|2022-03-23 05:00:00|693.72|690.92|693.63|690.83|693.82|691.02|693.63|690.83|0
1648011610000|2022-03-23 05:00:10|693.53|690.73|693.63|690.83|693.63|690.83|693.53|690.73|0
1648011620000|2022-03-23 05:00:20|693.72|690.92|693.72|690.92|693.72|690.92|693.72|690.92|0
1648011630000|2022-03-23 05:00:30|693.82|691.02|693.82|691.02|693.82|691.02|693.82|691.02|0
1648011640000|2022-03-23 05:00:40|694|691.2|694.19|691.39|694.19|691.39|693.91|691.11|0
1648011650000|2022-03-23 05:00:50|694.38|691.58|694.38|691.58|694.38|691.58|694.38|691.58|0
1648011660000|2022-03-23 05:01:00|694.56|691.76|693.91|691.11|694.56|691.76|693.91|691.11|0
1648011670000|2022-03-23 05:01:10|694|691.2|694.19|691.39|694.19|691.39|694|691.2|0
1648011680000|2022-03-23 05:01:20|694.28|691.48|694.19|691.39|694.28|691.48|694.19|691.39|0
1648011690000|2022-03-23 05:01:30|694.28|691.48|694.28|691.48|694.38|691.58|694.28|691.48|0
1648011700000|2022-03-23 05:01:40|694.19|691.39|694.28|691.48|694.38|691.58|694.19|691.39|0
1648011710000|2022-03-23 05:01:50|694.19|691.39|694.28|691.48|694.28|691.48|694.19|691.39|0
1648011720000|2022-03-23 05:02:00|694.38|691.58|694.19|691.39|694.38|691.58|694.19|691.39|0
1648011730000|2022-03-23 05:02:10|694.09|691.29|693.82|691.02|694.09|691.29|693.82|691.02|0
1648011740000|2022-03-23 05:02:20|693.44|690.64|693.44|690.64|693.44|690.64|693.44|690.64|0
1648011750000|2022-03-23 05:02:30|693.53|690.73|693.63|690.83|693.63|690.83|693.53|690.73|0
1648011760000|2022-03-23 05:02:40|693.53|690.73|693.63|690.83|693.63|690.83|693.53|690.73|0
1648011770000|2022-03-23 05:02:50|693.53|690.73|693.63|690.83|693.63|690.83|693.44|690.64|0
1648011780000|2022-03-23 05:03:00|693.53|690.73|693.63|690.83|693.63|690.83|693.53|690.73|0
1648011800000|2022-03-23 05:03:20|693.53|690.73|693.53|690.73|693.53|690.73|693.53|690.73|0
1648011810000|2022-03-23 05:03:30|693.44|690.64|693.44|690.64|693.44|690.64|693.44|690.64|0
1648011820000|2022-03-23 05:03:40|693.34|690.54|693.25|690.45|693.34|690.54|693.25|690.45|0
1648011830000|2022-03-23 05:03:50|693.16|690.36|693.25|690.45|693.25|690.45|693.07|690.27|0
1648011840000|2022-03-23 05:04:00|693.16|690.36|693.25|690.45|693.25|690.45|693.16|690.36|0
1648011850000|2022-03-23 05:04:10|693.07|690.27|693.07|690.27|693.07|690.27|693.07|690.27|0
1648011860000|2022-03-23 05:04:20|693.25|690.45|693.25|690.45|693.25|690.45|693.25|690.45|0
1648011870000|2022-03-23 05:04:30|693.16|690.36|693.16|690.36|693.25|690.45|693.07|690.27|0
1648011880000|2022-03-23 05:04:40|693.07|690.27|693.16|690.36|693.16|690.36|693.07|690.27|0
1648011890000|2022-03-23 05:04:50|693.25|690.45|693.07|690.27|693.25|690.45|693.07|690.27|0
1648011900000|2022-03-23 05:05:00|692.97|690.17|692.69|689.89|692.97|690.17|692.69|689.89|0
1648011910000|2022-03-23 05:05:10|692.6|689.8|692.6|689.8|692.6|689.8|692.51|689.71|0
1648011920000|2022-03-23 05:05:20|692.51|689.71|692.32|689.52|692.51|689.71|692.32|689.52|0
1648011940000|2022-03-23 05:05:40|692.13|689.33|692.13|689.33|692.13|689.33|692.13|689.33|0
1648011950000|2022-03-23 05:05:50|691.95|689.15|691.66|688.86|691.95|689.15|691.66|688.86|0
1648011960000|2022-03-23 05:06:00|691.76|688.96|691.57|688.77|691.76|688.96|691.57|688.77|0
1648011970000|2022-03-23 05:06:10|691.47|688.67|691.38|688.58|691.57|688.77|691.38|688.58|0
1648011980000|2022-03-23 05:06:20|691.29|688.49|691.57|688.77|691.57|688.77|691.29|688.49|0
1648011990000|2022-03-23 05:06:30|691.38|688.58|691.76|688.96|691.76|688.96|691.38|688.58|0
1648012000000|2022-03-23 05:06:40|691.94|689.14|692.32|689.52|692.32|689.52|691.94|689.14|0
1648012010000|2022-03-23 05:06:50|692.13|689.33|692.32|689.52|692.41|689.61|692.13|689.33|0
1648012020000|2022-03-23 05:07:00|692.22|689.42|692.41|689.61|692.41|689.61|692.22|689.42|0
1648012030000|2022-03-23 05:07:10|692.32|689.52|692.51|689.71|692.51|689.71|692.32|689.52|0
1648012040000|2022-03-23 05:07:20|692.5|689.7|692.5|689.7|692.5|689.7|692.5|689.7|0
1648012050000|2022-03-23 05:07:30|692.59|689.79|692.69|689.89|692.69|689.89|692.5|689.7|0
1648012060000|2022-03-23 05:07:40|692.88|690.08|692.88|690.08|693.07|690.27|692.88|690.08|0
1648012080000|2022-03-23 05:08:00|692.69|689.89|692.69|689.89|692.69|689.89|692.69|689.89|0
1648012100000|2022-03-23 05:08:20|692.59|689.79|692.59|689.79|692.69|689.89|692.5|689.7|0
1648012110000|2022-03-23 05:08:30|692.5|689.7|692.5|689.7|692.5|689.7|692.5|689.7|0
1648012130000|2022-03-23 05:08:50|692.41|689.61|692.32|689.52|692.5|689.7|692.32|689.52|0
1648012140000|2022-03-23 05:09:00|692.13|689.33|692.13|689.33|692.13|689.33|692.13|689.33|0
1648012160000|2022-03-23 05:09:20|692.22|689.42|692.32|689.52|692.32|689.52|692.22|689.42|0
1648012170000|2022-03-23 05:09:30|692.5|689.7|692.13|689.33|692.5|689.7|692.13|689.33|0
1648012180000|2022-03-23 05:09:40|692.22|689.42|692.13|689.33|692.22|689.42|692.13|689.33|0
1648012190000|2022-03-23 05:09:50|692.22|689.42|692.22|689.42|692.32|689.52|692.22|689.42|0
1648012200000|2022-03-23 05:10:00|692.13|689.33|692.22|689.42|692.22|689.42|692.13|689.33|0
1648012210000|2022-03-23 05:10:10|692.32|689.52|692.41|689.61|692.41|689.61|692.32|689.52|0
1648012220000|2022-03-23 05:10:20|692.32|689.52|692.22|689.42|692.32|689.52|692.22|689.42|0
1648012230000|2022-03-23 05:10:30|692.13|689.33|692.13|689.33|692.13|689.33|692.03|689.23|0
1648012250000|2022-03-23 05:10:50|691.94|689.14|692.13|689.33|692.13|689.33|691.94|689.14|0
1648012260000|2022-03-23 05:11:00|691.94|689.14|692.22|689.42|692.22|689.42|691.94|689.14|0
1648012270000|2022-03-23 05:11:10|692.32|689.52|692.32|689.52|692.32|689.52|692.32|689.52|0
1648012280000|2022-03-23 05:11:20|692.41|689.61|692.32|689.52|692.41|689.61|692.32|689.52|0
1648012290000|2022-03-23 05:11:30|692.41|689.61|692.5|689.7|692.5|689.7|692.41|689.61|0
1648012300000|2022-03-23 05:11:40|692.41|689.61|692.5|689.7|692.5|689.7|692.41|689.61|0
1648012310000|2022-03-23 05:11:50|692.32|689.52|692.32|689.52|692.32|689.52|692.32|689.52|0
1648012320000|2022-03-23 05:12:00|692.41|689.61|692.41|689.61|692.5|689.7|692.41|689.61|0
1648012330000|2022-03-23 05:12:10|692.32|689.52|692.41|689.61|692.5|689.7|692.32|689.52|0
1648012340000|2022-03-23 05:12:20|692.32|689.52|692.32|689.52|692.32|689.52|692.32|689.52|0
1648012350000|2022-03-23 05:12:30|692.41|689.61|692.5|689.7|692.5|689.7|692.41|689.61|0
1648012360000|2022-03-23 05:12:40|692.41|689.61|692.5|689.7|692.5|689.7|692.41|689.61|0
1648012370000|2022-03-23 05:12:50|692.59|689.79|692.88|690.08|692.88|690.08|692.59|689.79|0
1648012380000|2022-03-23 05:13:00|692.78|689.98|692.88|690.08|692.88|690.08|692.78|689.98|0
1648012390000|2022-03-23 05:13:10|692.69|689.89|692.88|690.08|693.06|690.26|692.69|689.89|0
1648012400000|2022-03-23 05:13:20|693.06|690.26|693.06|690.26|693.06|690.26|693.06|690.26|0
1648012410000|2022-03-23 05:13:30|692.88|690.08|692.88|690.08|692.88|690.08|692.88|690.08|0
1648012420000|2022-03-23 05:13:40|692.97|690.17|692.97|690.17|692.97|690.17|692.97|690.17|0
1648012430000|2022-03-23 05:13:50|693.06|690.26|692.88|690.08|693.06|690.26|692.88|690.08|0
1648012440000|2022-03-23 05:14:00|692.97|690.17|692.88|690.08|692.97|690.17|692.88|690.08|0
1648012450000|2022-03-23 05:14:10|692.97|690.17|692.69|689.89|692.97|690.17|692.69|689.89|0
1648012500000|2022-03-23 05:15:00|692.78|689.98|692.78|689.98|692.78|689.98|692.78|689.98|0
1648012510000|2022-03-23 05:15:10|692.88|690.08|692.88|690.08|692.88|690.08|692.88|690.08|0
1648012520000|2022-03-23 05:15:20|692.69|689.89|692.88|690.08|692.88|690.08|692.69|689.89|0
1648012530000|2022-03-23 05:15:30|692.97|690.17|692.88|690.08|692.97|690.17|692.88|690.08|0
1648012570000|2022-03-23 05:16:10|692.69|689.89|692.78|689.98|692.78|689.98|692.69|689.89|0
1648012580000|2022-03-23 05:16:20|692.88|690.08|692.96|690.16|692.96|690.16|692.88|690.08|0
1648012590000|2022-03-23 05:16:30|693.06|690.26|693.44|690.64|693.44|690.64|693.06|690.26|0
1648012600000|2022-03-23 05:16:40|693.62|690.82|693.62|690.82|693.62|690.82|693.62|690.82|0
1648012610000|2022-03-23 05:16:50|693.44|690.64|693.44|690.64|693.44|690.64|693.44|690.64|0
1648012630000|2022-03-23 05:17:10|693.53|690.73|693.62|690.82|693.62|690.82|693.53|690.73|0
1648012650000|2022-03-23 05:17:30|693.44|690.64|693.44|690.64|693.44|690.64|693.44|690.64|0
1648012660000|2022-03-23 05:17:40|693.62|690.82|693.62|690.82|693.62|690.82|693.62|690.82|0
1648012700000|2022-03-23 05:18:20|693.81|691.01|693.81|691.01|693.81|691.01|693.81|691.01|0
1648012720000|2022-03-23 05:18:40|694|691.2|694.18|691.38|694.18|691.38|694|691.2|0
1648012730000|2022-03-23 05:18:50|694.37|691.57|694.37|691.57|694.37|691.57|694.37|691.57|0
1648012740000|2022-03-23 05:19:00|694.18|691.38|694.18|691.38|694.18|691.38|694.18|691.38|0
1648012750000|2022-03-23 05:19:10|694.27|691.47|694.18|691.38|694.27|691.47|694.18|691.38|0
1648012770000|2022-03-23 05:19:30|694|691.2|693.81|691.01|694|691.2|693.81|691.01|0
1648012780000|2022-03-23 05:19:40|693.71|690.91|693.71|690.91|693.81|691.01|693.71|690.91|0
1648012790000|2022-03-23 05:19:50|693.62|690.82|693.62|690.82|693.62|690.82|693.62|690.82|0
1648012800000|2022-03-23 05:20:00|693.43|690.63|693.62|690.82|693.62|690.82|693.43|690.63|0
1648012810000|2022-03-23 05:20:10|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1648012860000|2022-03-23 05:21:00|693.25|690.45|693.34|690.54|693.43|690.63|693.25|690.45|0
1648012870000|2022-03-23 05:21:10|693.52|690.72|693.52|690.72|693.52|690.72|693.43|690.63|0
1648012880000|2022-03-23 05:21:20|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1648012900000|2022-03-23 05:21:40|693.52|690.72|693.62|690.82|693.62|690.82|693.52|690.72|0
1648012910000|2022-03-23 05:21:50|693.81|691.01|693.81|691.01|693.81|691.01|693.81|691.01|0
1648012930000|2022-03-23 05:22:10|693.62|690.82|693.81|691.01|693.81|691.01|693.62|690.82|0
1648012950000|2022-03-23 05:22:30|693.9|691.1|693.99|691.19|693.99|691.19|693.81|691.01|0
1648012960000|2022-03-23 05:22:40|693.9|691.1|693.81|691.01|693.9|691.1|693.81|691.01|0
1648012970000|2022-03-23 05:22:50|693.99|691.19|693.81|691.01|693.99|691.19|693.81|691.01|0
1648012980000|2022-03-23 05:23:00|693.9|691.1|693.81|691.01|693.9|691.1|693.81|691.01|0
1648012990000|2022-03-23 05:23:10|693.9|691.1|693.99|691.19|693.99|691.19|693.9|691.1|0
1648013010000|2022-03-23 05:23:30|694.08|691.28|693.99|691.19|694.08|691.28|693.99|691.19|0
1648013020000|2022-03-23 05:23:40|694.08|691.28|694.08|691.28|694.08|691.28|693.99|691.19|0
1648013030000|2022-03-23 05:23:50|693.99|691.19|693.9|691.1|693.99|691.19|693.9|691.1|0
1648013040000|2022-03-23 05:24:00|693.81|691.01|693.81|691.01|693.81|691.01|693.81|691.01|0
1648013080000|2022-03-23 05:24:40|693.9|691.1|693.99|691.19|693.99|691.19|693.9|691.1|0
1648013100000|2022-03-23 05:25:00|694.08|691.28|693.99|691.19|694.08|691.28|693.99|691.19|0
1648013110000|2022-03-23 05:25:10|693.81|691.01|693.81|691.01|693.81|691.01|693.81|691.01|0
1648013120000|2022-03-23 05:25:20|693.71|690.91|693.71|690.91|693.71|690.91|693.71|690.91|0
1648013130000|2022-03-23 05:25:30|693.81|691.01|693.9|691.1|693.9|691.1|693.81|691.01|0
1648013140000|2022-03-23 05:25:40|693.81|691.01|693.81|691.01|693.81|691.01|693.81|691.01|0
1648013150000|2022-03-23 05:25:50|693.9|691.1|693.99|691.19|693.99|691.19|693.9|691.1|0
1648013160000|2022-03-23 05:26:00|693.9|691.1|693.9|691.1|693.9|691.1|693.9|691.1|0
1648013170000|2022-03-23 05:26:10|693.99|691.19|694.18|691.38|694.18|691.38|693.99|691.19|0
1648013180000|2022-03-23 05:26:20|694.08|691.28|694.18|691.38|694.18|691.38|694.08|691.28|0
1648013190000|2022-03-23 05:26:30|693.62|690.82|693.62|690.82|693.62|690.82|693.62|690.82|0
1648013200000|2022-03-23 05:26:40|693.52|690.72|693.62|690.82|693.62|690.82|693.52|690.72|0
1648013210000|2022-03-23 05:26:50|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1648013230000|2022-03-23 05:27:10|693.33|690.53|693.43|690.63|693.43|690.63|693.33|690.53|0
1648013250000|2022-03-23 05:27:30|693.24|690.44|693.43|690.63|693.43|690.63|693.24|690.44|0
1648013340000|2022-03-23 05:29:00|693.33|690.53|693.24|690.44|693.33|690.53|693.24|690.44|0
1648013350000|2022-03-23 05:29:10|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1648013380000|2022-03-23 05:29:40|694.18|691.38|693.62|690.82|694.18|691.38|693.62|690.82|0
1648013390000|2022-03-23 05:29:50|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1648013400000|2022-03-23 05:30:00|693.62|690.82|693.62|690.82|693.62|690.82|693.52|690.72|0
1648013410000|2022-03-23 05:30:10|693.52|690.72|693.62|690.82|693.62|690.82|693.52|690.72|0
1648013440000|2022-03-23 05:30:40|693.71|690.91|693.71|690.91|693.71|690.91|693.71|690.91|0
1648013450000|2022-03-23 05:30:50|693.8|691|693.8|691|693.8|691|693.8|691|0
1648013460000|2022-03-23 05:31:00|693.99|691.19|693.99|691.19|693.99|691.19|693.99|691.19|0
1648013480000|2022-03-23 05:31:20|693.8|691|693.8|691|693.8|691|693.8|691|0
1648013490000|2022-03-23 05:31:30|693.62|690.82|693.62|690.82|693.62|690.82|693.62|690.82|0
1648013500000|2022-03-23 05:31:40|693.8|691|693.62|690.82|693.8|691|693.62|690.82|0
1648013530000|2022-03-23 05:32:10|693.43|690.63|693.43|690.63|693.43|690.63|693.43|690.63|0
1648013540000|2022-03-23 05:32:20|693.62|690.82|693.62|690.82|693.62|690.82|693.62|690.82|0
1648013560000|2022-03-23 05:32:40|693.8|691|693.8|691|693.8|691|693.8|691|0
1648013590000|2022-03-23 05:33:10|693.89|691.09|693.8|691|693.89|691.09|693.8|691|0
1648013600000|2022-03-23 05:33:20|693.89|691.09|693.8|691|693.89|691.09|693.8|691|0
1648013620000|2022-03-23 05:33:40|693.62|690.82|693.62|690.82|693.8|691|693.62|690.82|0
1648013650000|2022-03-23 05:34:10|693.8|691|693.62|690.82|693.8|691|693.62|690.82|0
1648013670000|2022-03-23 05:34:30|693.52|690.72|693.52|690.72|693.52|690.72|693.52|690.72|0
1648013680000|2022-03-23 05:34:40|693.62|690.82|693.62|690.82|693.62|690.82|693.62|690.82|0
1648013690000|2022-03-23 05:34:50|693.71|690.91|693.8|691|693.8|691|693.71|690.91|0
1648013700000|2022-03-23 05:35:00|693.89|691.09|693.8|691|693.99|691.19|693.8|691|0
1648013720000|2022-03-23 05:35:20|693.99|691.19|693.99|691.19|693.99|691.19|693.99|691.19|0
1648013730000|2022-03-23 05:35:30|694.18|691.38|694.18|691.38|694.18|691.38|694.18|691.38|0
1648013740000|2022-03-23 05:35:40|694.08|691.28|694.36|691.56|694.36|691.56|694.08|691.28|0
1648013750000|2022-03-23 05:35:50|694.27|691.47|694.18|691.38|694.27|691.47|694.18|691.38|0
1648013760000|2022-03-23 05:36:00|694.27|691.47|694.18|691.38|694.27|691.47|694.18|691.38|0
1648013800000|2022-03-23 05:36:40|694.27|691.47|694.36|691.56|694.36|691.56|694.27|691.47|0
1648013820000|2022-03-23 05:37:00|694.27|691.47|694.36|691.56|694.36|691.56|694.27|691.47|0
1648013840000|2022-03-23 05:37:20|694.55|691.75|694.55|691.75|694.55|691.75|694.55|691.75|0
1648013860000|2022-03-23 05:37:40|694.36|691.56|694.36|691.56|694.36|691.56|694.36|691.56|0
1648013880000|2022-03-23 05:38:00|694.55|691.75|694.55|691.75|694.55|691.75|694.55|691.75|0
1648013900000|2022-03-23 05:38:20|694.45|691.65|694.45|691.65|694.45|691.65|694.45|691.65|0
1648013910000|2022-03-23 05:38:30|694.36|691.56|694.45|691.65|694.45|691.65|694.36|691.56|0
1648013920000|2022-03-23 05:38:40|694.55|691.75|694.55|691.75|694.55|691.75|694.55|691.75|0
1648013950000|2022-03-23 05:39:10|694.45|691.65|694.36|691.56|694.45|691.65|694.36|691.56|0
1648013960000|2022-03-23 05:39:20|694.55|691.75|694.55|691.75|694.55|691.75|694.55|691.75|0
1648013970000|2022-03-23 05:39:30|694.36|691.56|694.36|691.56|694.36|691.56|694.36|691.56|0
1648013980000|2022-03-23 05:39:40|694.17|691.37|694.17|691.37|694.17|691.37|694.17|691.37|0
1648013990000|2022-03-23 05:39:50|694.36|691.56|694.36|691.56|694.36|691.56|694.36|691.56|0
1648014000000|2022-03-23 05:40:00|694.26|691.46|694.26|691.46|694.26|691.46|694.26|691.46|0
1648014010000|2022-03-23 05:40:10|694.17|691.37|694.17|691.37|694.17|691.37|694.17|691.37|0
1648014060000|2022-03-23 05:41:00|694.08|691.28|694.17|691.37|694.17|691.37|694.08|691.28|0
1648014070000|2022-03-23 05:41:10|694.26|691.46|694.26|691.46|694.26|691.46|694.26|691.46|0
1648014080000|2022-03-23 05:41:20|694.36|691.56|694.55|691.75|694.55|691.75|694.36|691.56|0
1648014110000|2022-03-23 05:41:50|694.36|691.56|694.36|691.56|694.55|691.75|694.36|691.56|0
1648014120000|2022-03-23 05:42:00|694.45|691.65|694.45|691.65|694.55|691.75|694.45|691.65|0
1648014130000|2022-03-23 05:42:10|694.36|691.56|694.36|691.56|694.36|691.56|694.36|691.56|0
1648014140000|2022-03-23 05:42:20|694.45|691.65|694.36|691.56|694.45|691.65|694.36|691.56|0
1648014150000|2022-03-23 05:42:30|694.45|691.65|694.36|691.56|694.45|691.65|694.36|691.56|0
1648014160000|2022-03-23 05:42:40|694.45|691.65|694.55|691.75|694.55|691.75|694.45|691.65|0
1648014190000|2022-03-23 05:43:10|694.73|691.93|694.73|691.93|694.73|691.93|694.73|691.93|0
1648014200000|2022-03-23 05:43:20|694.64|691.84|694.64|691.84|694.64|691.84|694.64|691.84|0
1648014210000|2022-03-23 05:43:30|694.55|691.75|694.55|691.75|694.55|691.75|694.55|691.75|0
1648014300000|2022-03-23 05:45:00|694.64|691.84|694.92|692.12|694.92|692.12|694.64|691.84|0
1648014320000|2022-03-23 05:45:20|695.01|692.21|695.11|692.31|695.11|692.31|695.01|692.21|0
1648014330000|2022-03-23 05:45:30|694.92|692.12|694.92|692.12|694.92|692.12|694.92|692.12|0
1648014340000|2022-03-23 05:45:40|695.11|692.31|695.11|692.31|695.11|692.31|694.92|692.12|0
1648014360000|2022-03-23 05:46:00|695.01|692.21|695.11|692.31|695.11|692.31|695.01|692.21|0
1648014370000|2022-03-23 05:46:10|694.92|692.12|694.92|692.12|694.92|692.12|694.92|692.12|0
1648014380000|2022-03-23 05:46:20|695.11|692.31|695.11|692.31|695.11|692.31|695.11|692.31|0
1648014390000|2022-03-23 05:46:30|694.92|692.12|695.11|692.31|695.11|692.31|694.92|692.12|0
1648014400000|2022-03-23 05:46:40|694.92|692.12|694.92|692.12|694.92|692.12|694.92|692.12|0
1648014410000|2022-03-23 05:46:50|695.11|692.31|694.92|692.12|695.11|692.31|694.92|692.12|0
1648014420000|2022-03-23 05:47:00|695.11|692.31|695.11|692.31|695.11|692.31|695.11|692.31|0
1648014440000|2022-03-23 05:47:20|694.92|692.12|694.92|692.12|694.92|692.12|694.92|692.12|0
1648014450000|2022-03-23 05:47:30|694.73|691.93|694.92|692.12|694.92|692.12|694.73|691.93|0
1648014460000|2022-03-23 05:47:40|694.73|691.93|694.73|691.93|694.73|691.93|694.73|691.93|0
1648014470000|2022-03-23 05:47:50|694.92|692.12|694.82|692.02|694.92|692.12|694.73|691.93|0
1648014480000|2022-03-23 05:48:00|694.73|691.93|694.82|692.02|694.82|692.02|694.73|691.93|0
1648014490000|2022-03-23 05:48:10|694.73|691.93|694.73|691.93|694.73|691.93|694.73|691.93|0
1648014530000|2022-03-23 05:48:50|694.55|691.75|694.54|691.74|694.55|691.75|694.54|691.74|0
1648014540000|2022-03-23 05:49:00|694.36|691.56|694.26|691.46|694.36|691.56|694.26|691.46|0
1648014550000|2022-03-23 05:49:10|694.36|691.56|694.26|691.46|694.36|691.56|694.26|691.46|0
1648014560000|2022-03-23 05:49:20|694.36|691.56|694.17|691.37|694.36|691.56|694.17|691.37|0
1648014570000|2022-03-23 05:49:30|694.26|691.46|694.17|691.37|694.26|691.46|694.17|691.37|0
1648014590000|2022-03-23 05:49:50|694.26|691.46|694.17|691.37|694.36|691.56|694.17|691.37|0
1648014610000|2022-03-23 05:50:10|693.98|691.18|693.98|691.18|693.98|691.18|693.98|691.18|0
1648014630000|2022-03-23 05:50:30|694.17|691.37|694.17|691.37|694.17|691.37|694.17|691.37|0
1648014660000|2022-03-23 05:51:00|694.36|691.56|694.36|691.56|694.36|691.56|694.36|691.56|0
1648014680000|2022-03-23 05:51:20|694.17|691.37|694.36|691.56|694.36|691.56|694.17|691.37|0
1648014690000|2022-03-23 05:51:30|694.17|691.37|694.17|691.37|694.17|691.37|694.17|691.37|0
1648014710000|2022-03-23 05:51:50|693.98|691.18|693.98|691.18|693.98|691.18|693.98|691.18|0
1648014740000|2022-03-23 05:52:20|694.07|691.27|693.98|691.18|694.07|691.27|693.98|691.18|0
1648014750000|2022-03-23 05:52:30|694.07|691.27|693.98|691.18|694.07|691.27|693.98|691.18|0
1648014760000|2022-03-23 05:52:40|694.07|691.27|693.98|691.18|694.07|691.27|693.98|691.18|0
1648014780000|2022-03-23 05:53:00|694.17|691.37|694.17|691.37|694.17|691.37|693.98|691.18|0
1648014870000|2022-03-23 05:54:30|694.07|691.27|694.17|691.37|694.17|691.37|694.07|691.27|0
1648014900000|2022-03-23 05:55:00|693.98|691.18|693.98|691.18|693.98|691.18|693.98|691.18|0
1648014910000|2022-03-23 05:55:10|694.07|691.27|693.98|691.18|694.07|691.27|693.98|691.18|0
1648014920000|2022-03-23 05:55:20|694.07|691.27|694.07|691.27|694.07|691.27|694.07|691.27|0
1648014930000|2022-03-23 05:55:30|693.98|691.18|693.98|691.18|693.98|691.18|693.98|691.18|0
1648014940000|2022-03-23 05:55:40|694.07|691.27|694.07|691.27|694.07|691.27|693.98|691.18|0
1648014950000|2022-03-23 05:55:50|693.98|691.18|694.17|691.37|694.17|691.37|693.98|691.18|0
1648015050000|2022-03-23 05:57:30|694.35|691.55|694.35|691.55|694.35|691.55|694.35|691.55|0
1648015130000|2022-03-23 05:58:50|694.54|691.74|694.54|691.74|694.54|691.74|694.54|691.74|0
1648015170000|2022-03-23 05:59:30|694.44|691.64|694.54|691.74|694.54|691.74|694.44|691.64|0
1648015200000|2022-03-23 06:00:00|694.73|691.93|694.73|691.93|694.73|691.93|694.54|691.74|0
1648015250000|2022-03-23 06:00:50|694.54|691.74|694.73|691.93|694.73|691.93|694.54|691.74|0
1648015260000|2022-03-23 06:01:00|694.54|691.74|694.54|691.74|694.54|691.74|694.54|691.74|0
1648015270000|2022-03-23 06:01:10|694.73|691.93|694.54|691.74|694.73|691.93|694.54|691.74|0
1648015290000|2022-03-23 06:01:30|694.44|691.64|694.44|691.64|694.44|691.64|694.35|691.55|0
1648015300000|2022-03-23 06:01:40|694.54|691.74|694.54|691.74|694.54|691.74|694.54|691.74|0
1648015320000|2022-03-23 06:02:00|694.44|691.64|694.44|691.64|694.44|691.64|694.44|691.64|0
1648015330000|2022-03-23 06:02:10|694.35|691.55|694.35|691.55|694.35|691.55|694.35|691.55|0
1648015350000|2022-03-23 06:02:30|694.17|691.37|694.17|691.37|694.17|691.37|694.17|691.37|0
1648015380000|2022-03-23 06:03:00|693.98|691.18|694.16|691.36|694.16|691.36|693.98|691.18|0
1648015390000|2022-03-23 06:03:10|694.25|691.45|694.25|691.45|694.35|691.55|694.16|691.36|0
1648015400000|2022-03-23 06:03:20|694.16|691.36|693.98|691.18|694.16|691.36|693.98|691.18|0
1648015420000|2022-03-23 06:03:40|693.79|690.99|693.6|690.8|693.79|690.99|693.6|690.8|0
1648015440000|2022-03-23 06:04:00|693.42|690.62|693.51|690.71|693.51|690.71|693.42|690.62|0
1648015450000|2022-03-23 06:04:10|693.42|690.62|693.42|690.62|693.51|690.71|693.42|690.62|0
1648015490000|2022-03-23 06:04:50|693.23|690.43|693.23|690.43|693.23|690.43|693.23|690.43|0
1648015500000|2022-03-23 06:05:00|693.04|690.24|693.13|690.33|693.13|690.33|693.04|690.24|0
1648015510000|2022-03-23 06:05:10|693.23|690.43|693.23|690.43|693.23|690.43|693.13|690.33|0
1648015520000|2022-03-23 06:05:20|693.04|690.24|693.23|690.43|693.23|690.43|693.04|690.24|0
1648015540000|2022-03-23 06:05:40|693.42|690.62|693.42|690.62|693.42|690.62|693.42|690.62|0
1648015550000|2022-03-23 06:05:50|693.6|690.8|693.51|690.71|693.6|690.8|693.51|690.71|0
1648015560000|2022-03-23 06:06:00|693.42|690.62|693.42|690.62|693.6|690.8|693.42|690.62|0
1648015570000|2022-03-23 06:06:10|693.51|690.71|693.6|690.8|693.6|690.8|693.42|690.62|0
1648015660000|2022-03-23 06:07:40|693.79|690.99|693.79|690.99|693.79|690.99|693.69|690.89|0
1648015670000|2022-03-23 06:07:50|693.69|690.89|693.41|690.61|693.69|690.89|693.41|690.61|0
1648015680000|2022-03-23 06:08:00|693.6|690.8|693.79|690.99|693.79|690.99|693.6|690.8|0
1648015700000|2022-03-23 06:08:20|693.6|690.8|693.6|690.8|693.6|690.8|693.6|690.8|0
1648015720000|2022-03-23 06:08:40|693.41|690.61|693.41|690.61|693.41|690.61|693.41|690.61|0
1648015740000|2022-03-23 06:09:00|693.5|690.7|693.5|690.7|693.5|690.7|693.5|690.7|0
1648015750000|2022-03-23 06:09:10|693.6|690.8|693.6|690.8|693.6|690.8|693.6|690.8|0
1648015760000|2022-03-23 06:09:20|693.79|690.99|693.79|690.99|693.79|690.99|693.79|690.99|0
1648015840000|2022-03-23 06:10:40|693.69|690.89|693.79|690.99|693.79|690.99|693.69|690.89|0
1648015860000|2022-03-23 06:11:00|693.6|690.8|693.6|690.8|693.6|690.8|693.6|690.8|0
1648015870000|2022-03-23 06:11:10|693.41|690.61|693.41|690.61|693.41|690.61|693.41|690.61|0
1648015890000|2022-03-23 06:11:30|693.5|690.7|693.5|690.7|693.5|690.7|693.41|690.61|0
1648015900000|2022-03-23 06:11:40|693.41|690.61|693.41|690.61|693.41|690.61|693.41|690.61|0
1648015910000|2022-03-23 06:11:50|693.5|690.7|693.41|690.61|693.5|690.7|693.41|690.61|0
1648015920000|2022-03-23 06:12:00|693.6|690.8|693.6|690.8|693.6|690.8|693.6|690.8|0
1648015930000|2022-03-23 06:12:10|693.69|690.89|693.6|690.8|693.69|690.89|693.6|690.8|0
1648015940000|2022-03-23 06:12:20|693.79|690.99|693.79|690.99|693.79|690.99|693.79|690.99|0
1648015950000|2022-03-23 06:12:30|693.69|690.89|693.79|690.99|693.79|690.99|693.69|690.89|0
1648015970000|2022-03-23 06:12:50|693.97|691.17|693.79|690.99|693.97|691.17|693.79|690.99|0
1648016040000|2022-03-23 06:14:00|693.97|691.17|693.97|691.17|693.97|691.17|693.97|691.17|0
1648016070000|2022-03-23 06:14:30|694.06|691.26|694.16|691.36|694.16|691.36|694.06|691.26|0
1648016100000|2022-03-23 06:15:00|694.35|691.55|694.35|691.55|694.35|691.55|694.35|691.55|0
1648016150000|2022-03-23 06:15:50|694.53|691.73|694.53|691.73|694.53|691.73|694.53|691.73|0
1648016160000|2022-03-23 06:16:00|694.35|691.55|694.53|691.73|694.53|691.73|694.35|691.55|0
1648016190000|2022-03-23 06:16:30|694.72|691.92|694.72|691.92|694.72|691.92|694.72|691.92|0
1648016210000|2022-03-23 06:16:50|694.53|691.73|694.53|691.73|694.53|691.73|694.53|691.73|0
1648016220000|2022-03-23 06:17:00|694.35|691.55|694.35|691.55|694.35|691.55|694.35|691.55|0
1648016240000|2022-03-23 06:17:20|694.72|691.92|694.72|691.92|694.72|691.92|694.72|691.92|0
1648016250000|2022-03-23 06:17:30|694.53|691.73|694.53|691.73|694.53|691.73|694.53|691.73|0
1648016260000|2022-03-23 06:17:40|694.35|691.55|694.53|691.73|694.53|691.73|694.35|691.55|0
1648016290000|2022-03-23 06:18:10|694.35|691.55|694.35|691.55|694.44|691.64|694.35|691.55|0
1648016300000|2022-03-23 06:18:20|694.53|691.73|694.44|691.64|694.53|691.73|694.35|691.55|0
1648016310000|2022-03-23 06:18:30|694.53|691.73|694.53|691.73|694.53|691.73|694.53|691.73|0
1648016320000|2022-03-23 06:18:40|694.62|691.82|694.53|691.73|694.62|691.82|694.53|691.73|0
1648016330000|2022-03-23 06:18:50|694.72|691.92|694.72|691.92|694.72|691.92|694.72|691.92|0
1648016400000|2022-03-23 06:20:00|694.91|692.11|694.91|692.11|694.91|692.11|694.91|692.11|0
1648016440000|2022-03-23 06:20:40|694.53|691.73|694.53|691.73|694.53|691.73|694.53|691.73|0
1648016460000|2022-03-23 06:21:00|694.62|691.82|694.91|692.11|694.91|692.11|694.62|691.82|0
1648016470000|2022-03-23 06:21:10|694.72|691.92|694.72|691.92|694.72|691.92|694.72|691.92|0
1648016480000|2022-03-23 06:21:20|694.81|692.01|694.81|692.01|694.81|692.01|694.81|692.01|0
1648016490000|2022-03-23 06:21:30|694.72|691.92|694.72|691.92|694.72|691.92|694.72|691.92|0
1648016500000|2022-03-23 06:21:40|694.81|692.01|694.72|691.92|694.81|692.01|694.72|691.92|0
1648016540000|2022-03-23 06:22:20|694.91|692.11|694.91|692.11|694.91|692.11|694.91|692.11|0
1648016550000|2022-03-23 06:22:30|694.72|691.92|694.72|691.92|694.72|691.92|694.72|691.92|0
1648016560000|2022-03-23 06:22:40|694.91|692.11|694.91|692.11|694.91|692.11|694.91|692.11|0
1648016590000|2022-03-23 06:23:10|694.72|691.92|694.53|691.73|694.72|691.92|694.53|691.73|0
1648016600000|2022-03-23 06:23:20|694.34|691.54|694.34|691.54|694.34|691.54|694.34|691.54|0
1648016640000|2022-03-23 06:24:00|694.16|691.36|694.16|691.36|694.25|691.45|694.16|691.36|0
1648016650000|2022-03-23 06:24:10|693.97|691.17|693.97|691.17|693.97|691.17|693.97|691.17|0
1648016660000|2022-03-23 06:24:20|693.78|690.98|693.78|690.98|693.78|690.98|693.78|690.98|0
1648016670000|2022-03-23 06:24:30|693.87|691.07|694.16|691.36|694.16|691.36|693.78|690.98|0
1648016700000|2022-03-23 06:25:00|693.97|691.17|694.16|691.36|694.16|691.36|693.97|691.17|0
1648016720000|2022-03-23 06:25:20|694.06|691.26|694.06|691.26|694.06|691.26|694.06|691.26|0
1648016730000|2022-03-23 06:25:30|693.97|691.17|693.97|691.17|693.97|691.17|693.97|691.17|0
1648016760000|2022-03-23 06:26:00|693.87|691.07|693.87|691.07|693.97|691.17|693.87|691.07|0
1648016770000|2022-03-23 06:26:10|693.97|691.17|693.97|691.17|693.97|691.17|693.97|691.17|0
1648016780000|2022-03-23 06:26:20|694.06|691.26|694.16|691.36|694.16|691.36|694.06|691.26|0
1648016800000|2022-03-23 06:26:40|694.06|691.26|693.97|691.17|694.06|691.26|693.97|691.17|0
1648016810000|2022-03-23 06:26:50|694.06|691.26|694.16|691.36|694.16|691.36|694.06|691.26|0
1648016820000|2022-03-23 06:27:00|693.97|691.17|693.78|690.98|693.97|691.17|693.78|690.98|0
1648016830000|2022-03-23 06:27:10|693.68|690.88|693.68|690.88|693.68|690.88|693.68|690.88|0
1648016840000|2022-03-23 06:27:20|693.59|690.79|693.59|690.79|693.59|690.79|693.59|690.79|0
1648016850000|2022-03-23 06:27:30|693.5|690.7|693.41|690.61|693.5|690.7|693.41|690.61|0
1648016860000|2022-03-23 06:27:40|693.22|690.42|693.03|690.23|693.22|690.42|693.03|690.23|0
1648016880000|2022-03-23 06:28:00|693.12|690.32|693.03|690.23|693.12|690.32|693.03|690.23|0
1648016900000|2022-03-23 06:28:20|692.85|690.05|692.94|690.14|692.94|690.14|692.85|690.05|0
1648016910000|2022-03-23 06:28:30|692.85|690.05|693.03|690.23|693.03|690.23|692.85|690.05|0
1648016920000|2022-03-23 06:28:40|693.22|690.42|693.22|690.42|693.22|690.42|693.22|690.42|0
1648016930000|2022-03-23 06:28:50|693.5|690.7|693.5|690.7|693.5|690.7|693.5|690.7|0
1648016940000|2022-03-23 06:29:00|693.31|690.51|693.31|690.51|693.31|690.51|693.22|690.42|0
1648016950000|2022-03-23 06:29:10|693.22|690.42|693.22|690.42|693.22|690.42|693.22|690.42|0
1648016960000|2022-03-23 06:29:20|693.03|690.23|693.03|690.23|693.03|690.23|693.03|690.23|0
1648016970000|2022-03-23 06:29:30|692.85|690.05|692.93|690.13|692.93|690.13|692.85|690.05|0
1648016980000|2022-03-23 06:29:40|692.84|690.04|692.84|690.04|692.84|690.04|692.84|690.04|0
1648017000000|2022-03-23 06:30:00|692.75|689.95|692.66|689.86|692.75|689.95|692.47|689.67|0
1648017010000|2022-03-23 06:30:10|692.47|689.67|692.47|689.67|692.47|689.67|692.47|689.67|0
1648017020000|2022-03-23 06:30:20|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1648017030000|2022-03-23 06:30:30|692.1|689.3|692.37|689.57|692.37|689.57|692.1|689.3|0
1648017040000|2022-03-23 06:30:40|692.28|689.48|692.37|689.57|692.37|689.57|692.28|689.48|0
1648017050000|2022-03-23 06:30:50|692.47|689.67|692.28|689.48|692.47|689.67|692.28|689.48|0
1648017060000|2022-03-23 06:31:00|692.1|689.3|692.1|689.3|692.1|689.3|692.1|689.3|0
1648017070000|2022-03-23 06:31:10|691.91|689.11|691.72|688.92|691.91|689.11|691.72|688.92|0
1648017090000|2022-03-23 06:31:30|691.91|689.11|691.72|688.92|691.91|689.11|691.72|688.92|0
1648017100000|2022-03-23 06:31:40|691.91|689.11|691.72|688.92|691.91|689.11|691.72|688.92|0
1648017120000|2022-03-23 06:32:00|691.81|689.01|691.91|689.11|691.91|689.11|691.81|689.01|0
1648017150000|2022-03-23 06:32:30|691.54|688.74|691.54|688.74|691.54|688.74|691.54|688.74|0
1648017190000|2022-03-23 06:33:10|691.72|688.92|691.91|689.11|691.91|689.11|691.72|688.92|0
1648017220000|2022-03-23 06:33:40|691.81|689.01|691.91|689.11|691.91|689.11|691.81|689.01|0
1648017230000|2022-03-23 06:33:50|692.1|689.3|692.28|689.48|692.28|689.48|692.1|689.3|0
1648017250000|2022-03-23 06:34:10|692.1|689.3|692.1|689.3|692.1|689.3|692.1|689.3|0
1648017260000|2022-03-23 06:34:20|691.91|689.11|691.91|689.11|691.91|689.11|691.91|689.11|0
1648017270000|2022-03-23 06:34:30|692.1|689.3|692.1|689.3|692.1|689.3|692.1|689.3|0
1648017280000|2022-03-23 06:34:40|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1648017300000|2022-03-23 06:35:00|692.47|689.67|692.47|689.67|692.47|689.67|692.47|689.67|0
1648017310000|2022-03-23 06:35:10|692.28|689.48|692.28|689.48|692.28|689.48|692.28|689.48|0
1648017320000|2022-03-23 06:35:20|692.18|689.38|692.28|689.48|692.28|689.48|692.18|689.38|0
1648017360000|2022-03-23 06:36:00|692.37|689.57|692.28|689.48|692.37|689.57|692.28|689.48|0
1648017390000|2022-03-23 06:36:30|692.37|689.57|692.47|689.67|692.47|689.67|692.37|689.57|0
1648017400000|2022-03-23 06:36:40|692.37|689.57|692.28|689.48|692.37|689.57|692.28|689.48|0
1648017410000|2022-03-23 06:36:50|691.72|688.92|691.91|689.11|691.91|689.11|691.72|688.92|0
1648017430000|2022-03-23 06:37:10|692|689.2|692.09|689.29|692.18|689.38|692|689.2|0
1648017440000|2022-03-23 06:37:20|692.28|689.48|692.47|689.67|692.47|689.67|692.28|689.48|0
1648017450000|2022-03-23 06:37:30|692.65|689.85|692.65|689.85|692.65|689.85|692.65|689.85|0
1648017490000|2022-03-23 06:38:10|692.09|689.29|692.09|689.29|692.09|689.29|692.09|689.29|0
1648017510000|2022-03-23 06:38:30|692.18|689.38|692.18|689.38|692.28|689.48|692.18|689.38|0
1648017520000|2022-03-23 06:38:40|692.47|689.67|692.47|689.67|692.47|689.67|692.47|689.67|0
1648017530000|2022-03-23 06:38:50|692.65|689.85|692.65|689.85|692.65|689.85|692.65|689.85|0
1648017550000|2022-03-23 06:39:10|692.74|689.94|692.84|690.04|692.84|690.04|692.74|689.94|0
1648017560000|2022-03-23 06:39:20|692.93|690.13|692.84|690.04|692.93|690.13|692.84|690.04|0
1648017570000|2022-03-23 06:39:30|692.93|690.13|693.03|690.23|693.03|690.23|692.84|690.04|0
1648017600000|2022-03-23 06:40:00|693.12|690.32|693.12|690.32|693.12|690.32|693.12|690.32|0
1648017610000|2022-03-23 06:40:10|693.03|690.23|693.03|690.23|693.03|690.23|693.03|690.23|0
1648017620000|2022-03-23 06:40:20|693.12|690.32|693.03|690.23|693.12|690.32|693.03|690.23|0
1648017630000|2022-03-23 06:40:30|693.12|690.32|693.03|690.23|693.12|690.32|693.03|690.23|0
1648017660000|2022-03-23 06:41:00|692.84|690.04|692.84|690.04|692.84|690.04|692.84|690.04|0
1648017680000|2022-03-23 06:41:20|692.93|690.13|693.21|690.41|693.21|690.41|692.93|690.13|0
1648017690000|2022-03-23 06:41:30|693.12|690.32|693.12|690.32|693.12|690.32|693.12|690.32|0
1648017700000|2022-03-23 06:41:40|693.21|690.41|693.21|690.41|693.21|690.41|693.12|690.32|0
1648017730000|2022-03-23 06:42:10|693.4|690.6|693.4|690.6|693.4|690.6|693.4|690.6|0
1648017760000|2022-03-23 06:42:40|693.3|690.5|693.3|690.5|693.3|690.5|693.3|690.5|0
1648017770000|2022-03-23 06:42:50|693.21|690.41|693.3|690.5|693.3|690.5|693.21|690.41|0
1648017780000|2022-03-23 06:43:00|693.21|690.41|693.3|690.5|693.3|690.5|693.21|690.41|0
1648017790000|2022-03-23 06:43:10|693.4|690.6|693.3|690.5|693.4|690.6|693.3|690.5|0
1648017800000|2022-03-23 06:43:20|693.21|690.41|693.21|690.41|693.21|690.41|693.21|690.41|0
1648017810000|2022-03-23 06:43:30|693.12|690.32|693.12|690.32|693.12|690.32|693.12|690.32|0
1648017820000|2022-03-23 06:43:40|693.03|690.23|693.03|690.23|693.03|690.23|693.03|690.23|0
1648017840000|2022-03-23 06:44:00|692.93|690.13|692.84|690.04|692.93|690.13|692.84|690.04|0
1648017850000|2022-03-23 06:44:10|693.03|690.23|693.03|690.23|693.03|690.23|693.03|690.23|0
1648017870000|2022-03-23 06:44:30|692.93|690.13|692.93|690.13|693.03|690.23|692.93|690.13|0
1648017880000|2022-03-23 06:44:40|692.22|689.42|692.22|689.42|692.22|689.42|692.22|689.42|0
1648017890000|2022-03-23 06:44:50|692.41|689.61|692.31|689.51|692.41|689.61|692.31|689.51|0
1648017900000|2022-03-23 06:45:00|692.22|689.42|692.31|689.51|692.31|689.51|692.22|689.42|0
1648017910000|2022-03-23 06:45:10|692.78|689.98|692.59|689.79|692.78|689.98|692.59|689.79|0
1648017920000|2022-03-23 06:45:20|692.78|689.98|692.78|689.98|692.78|689.98|692.68|689.88|0
1648017930000|2022-03-23 06:45:30|692.59|689.79|692.59|689.79|692.59|689.79|692.59|689.79|0
1648017950000|2022-03-23 06:45:50|692.41|689.61|692.41|689.61|692.41|689.61|692.41|689.61|0
1648017960000|2022-03-23 06:46:00|692.31|689.51|692.31|689.51|692.31|689.51|692.31|689.51|0
1648017970000|2022-03-23 06:46:10|692.22|689.42|692.03|689.23|692.22|689.42|692.03|689.23|0
1648018000000|2022-03-23 06:46:40|691.85|689.05|691.75|688.95|691.85|689.05|691.75|688.95|0
1648018010000|2022-03-23 06:46:50|691.85|689.05|691.93|689.13|691.93|689.13|691.85|689.05|0
1648018020000|2022-03-23 06:47:00|692.03|689.23|691.84|689.04|692.03|689.23|691.84|689.04|0
1648018050000|2022-03-23 06:47:30|692.03|689.23|691.75|688.95|692.03|689.23|691.75|688.95|0
1648018060000|2022-03-23 06:47:40|691.84|689.04|691.84|689.04|691.84|689.04|691.84|689.04|0
1648018070000|2022-03-23 06:47:50|691.75|688.95|691.66|688.86|691.75|688.95|691.66|688.86|0
1648018080000|2022-03-23 06:48:00|691.84|689.04|691.84|689.04|691.84|689.04|691.84|689.04|0
1648018090000|2022-03-23 06:48:10|691.75|688.95|691.75|688.95|691.75|688.95|691.75|688.95|0
1648018100000|2022-03-23 06:48:20|691.84|689.04|691.75|688.95|691.84|689.04|691.75|688.95|0
1648018110000|2022-03-23 06:48:30|691.84|689.04|691.66|688.86|691.84|689.04|691.66|688.86|0
1648018120000|2022-03-23 06:48:40|691.56|688.76|691.47|688.67|691.56|688.76|691.47|688.67|0
1648018140000|2022-03-23 06:49:00|691.19|688.39|691.28|688.48|691.28|688.48|691.19|688.39|0
1648018150000|2022-03-23 06:49:10|691.1|688.3|691.19|688.39|691.28|688.48|691.1|688.3|0
1648018160000|2022-03-23 06:49:20|691.1|688.3|691|688.2|691.1|688.3|690.91|688.11|0
1648018170000|2022-03-23 06:49:30|691.1|688.3|690.91|688.11|691.1|688.3|690.91|688.11|0
1648018180000|2022-03-23 06:49:40|691.1|688.3|691.1|688.3|691.1|688.3|691.1|688.3|0
1648018200000|2022-03-23 06:50:00|691.19|688.39|691.1|688.3|691.28|688.48|691.1|688.3|0
1648018210000|2022-03-23 06:50:10|691|688.2|691|688.2|691|688.2|691|688.2|0
1648018220000|2022-03-23 06:50:20|690.91|688.11|690.72|687.92|691.1|688.3|690.72|687.92|0
1648018230000|2022-03-23 06:50:30|690.54|687.74|690.54|687.74|690.72|687.92|690.54|687.74|0
1648018240000|2022-03-23 06:50:40|690.35|687.55|690.54|687.74|690.54|687.74|690.35|687.55|0
1648018250000|2022-03-23 06:50:50|690.62|687.82|690.44|687.64|690.62|687.82|690.44|687.64|0
1648018260000|2022-03-23 06:51:00|690.35|687.55|690.54|687.74|690.54|687.74|690.35|687.55|0
1648018270000|2022-03-23 06:51:10|690.53|687.73|690.53|687.73|690.53|687.73|690.53|687.73|0
1648018280000|2022-03-23 06:51:20|690.62|687.82|690.72|687.92|690.72|687.92|690.53|687.73|0
1648018310000|2022-03-23 06:51:50|690.81|688.01|690.72|687.92|690.81|688.01|690.72|687.92|0
1648018330000|2022-03-23 06:52:10|690.62|687.82|690.53|687.73|690.62|687.82|690.53|687.73|0
1648018360000|2022-03-23 06:52:40|690.72|687.92|690.72|687.92|690.72|687.92|690.72|687.92|0
1648018370000|2022-03-23 06:52:50|690.53|687.73|690.53|687.73|690.53|687.73|690.53|687.73|0
1648018400000|2022-03-23 06:53:20|690.62|687.82|690.72|687.92|690.72|687.92|690.62|687.82|0
1648018420000|2022-03-23 06:53:40|690.91|688.11|690.91|688.11|690.91|688.11|690.91|688.11|0
1648018430000|2022-03-23 06:53:50|690.81|688.01|690.81|688.01|690.81|688.01|690.81|688.01|0
1648018440000|2022-03-23 06:54:00|690.91|688.11|691.09|688.29|691.09|688.29|690.91|688.11|0
1648018470000|2022-03-23 06:54:30|691|688.2|690.91|688.11|691.09|688.29|690.91|688.11|0
1648018500000|2022-03-23 06:55:00|690.81|688.01|690.81|688.01|690.81|688.01|690.81|688.01|0
1648018510000|2022-03-23 06:55:10|690.72|687.92|690.81|688.01|690.91|688.11|690.72|687.92|0
1648018520000|2022-03-23 06:55:20|690.91|688.11|690.91|688.11|690.91|688.11|690.91|688.11|0
1648018530000|2022-03-23 06:55:30|691.09|688.29|691.09|688.29|691.09|688.29|691.09|688.29|0
1648018550000|2022-03-23 06:55:50|691.28|688.48|691.28|688.48|691.28|688.48|691.28|688.48|0
1648018560000|2022-03-23 06:56:00|691.09|688.29|691.28|688.48|691.28|688.48|691.09|688.29|0
1648018620000|2022-03-23 06:57:00|691.56|688.76|691.47|688.67|691.56|688.76|691.47|688.67|0
1648018630000|2022-03-23 06:57:10|691.56|688.76|691.65|688.85|691.65|688.85|691.56|688.76|0
1648018640000|2022-03-23 06:57:20|691.56|688.76|691.65|688.85|691.65|688.85|691.56|688.76|0
1648018670000|2022-03-23 06:57:50|691.47|688.67|691.65|688.85|691.65|688.85|691.47|688.67|0
1648018700000|2022-03-23 06:58:20|691.56|688.76|691.56|688.76|691.65|688.85|691.56|688.76|0
1648018710000|2022-03-23 06:58:30|691.65|688.85|691.65|688.85|691.65|688.85|691.65|688.85|0
1648018720000|2022-03-23 06:58:40|691.56|688.76|691.56|688.76|691.56|688.76|691.56|688.76|0
1648018730000|2022-03-23 06:58:50|691.65|688.85|691.65|688.85|691.65|688.85|691.65|688.85|0
1648018740000|2022-03-23 06:59:00|691.84|689.04|691.84|689.04|691.84|689.04|691.84|689.04|0
1648018750000|2022-03-23 06:59:10|691.65|688.85|691.65|688.85|691.65|688.85|691.65|688.85|0
1648018780000|2022-03-23 06:59:40|691.56|688.76|691.65|688.85|691.65|688.85|691.56|688.76|0
1648018790000|2022-03-23 06:59:50|691.56|688.76|691.56|688.76|691.56|688.76|691.56|688.76|0
1648018800000|2022-03-23 07:00:00|691.65|688.85|691.84|689.04|691.84|689.04|691.65|688.85|0
1648018840000|2022-03-23 07:00:40|691.65|688.85|691.65|688.85|691.65|688.85|691.56|688.76|0
1648018850000|2022-03-23 07:00:50|691.28|688.48|691.28|688.48|691.28|688.48|691.28|688.48|0
1648018880000|2022-03-23 07:01:20|691.47|688.67|691.47|688.67|691.47|688.67|691.47|688.67|0
1648018890000|2022-03-23 07:01:30|691.09|688.29|691.09|688.29|691.09|688.29|691.09|688.29|0
1648018910000|2022-03-23 07:01:50|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1648018920000|2022-03-23 07:02:00|690.72|687.92|690.9|688.1|690.9|688.1|690.72|687.92|0
1648018930000|2022-03-23 07:02:10|691.09|688.29|691.09|688.29|691.09|688.29|691.09|688.29|0
1648018940000|2022-03-23 07:02:20|690.99|688.19|690.99|688.19|690.99|688.19|690.99|688.19|0
1648018950000|2022-03-23 07:02:30|691.09|688.29|690.72|687.92|691.09|688.29|690.72|687.92|0
1648018980000|2022-03-23 07:03:00|690.9|688.1|690.72|687.92|690.9|688.1|690.72|687.92|0
1648018990000|2022-03-23 07:03:10|690.53|687.73|690.53|687.73|690.62|687.82|690.53|687.73|0
1648019020000|2022-03-23 07:03:40|690.43|687.63|690.53|687.73|690.53|687.73|690.43|687.63|0
1648019030000|2022-03-23 07:03:50|690.43|687.63|690.43|687.63|690.43|687.63|690.43|687.63|0
1648019040000|2022-03-23 07:04:00|690.34|687.54|690.34|687.54|690.43|687.63|690.34|687.54|0
1648019050000|2022-03-23 07:04:10|689.78|686.98|690.62|687.82|690.62|687.82|689.78|686.98|0
1648019060000|2022-03-23 07:04:20|690.53|687.73|690.43|687.63|690.53|687.73|690.43|687.63|0
1648019070000|2022-03-23 07:04:30|690.34|687.54|690.16|687.36|690.34|687.54|690.16|687.36|0
1648019080000|2022-03-23 07:04:40|690.34|687.54|690.34|687.54|690.34|687.54|690.34|687.54|0
1648019090000|2022-03-23 07:04:50|690.53|687.73|690.53|687.73|690.53|687.73|690.53|687.73|0
1648019100000|2022-03-23 07:05:00|690.33|687.93|690.14|687.74|690.33|687.93|690.05|687.65|0
1648019110000|2022-03-23 07:05:10|690.05|687.65|689.96|687.56|690.14|687.74|689.96|687.56|0
1648019130000|2022-03-23 07:05:30|689.86|687.46|689.58|687.18|689.86|687.46|689.58|687.18|0
1648019150000|2022-03-23 07:05:50|689.4|687|689.4|687|689.58|687.18|689.4|687|0
1648019160000|2022-03-23 07:06:00|689.58|687.18|689.58|687.18|689.58|687.18|689.58|687.18|0
1648019170000|2022-03-23 07:06:10|689.39|686.99|689.58|687.18|689.58|687.18|689.39|686.99|0
1648019180000|2022-03-23 07:06:20|689.39|686.99|689.39|686.99|689.58|687.18|689.39|686.99|0
1648019190000|2022-03-23 07:06:30|689.48|687.08|689.21|686.81|689.48|687.08|689.21|686.81|0
1648019200000|2022-03-23 07:06:40|689.02|686.62|689.39|686.99|689.39|686.99|689.02|686.62|0
1648019210000|2022-03-23 07:06:50|689.3|686.9|689.21|686.81|689.39|686.99|689.21|686.81|0
1648019220000|2022-03-23 07:07:00|689.11|686.71|689.21|686.81|689.21|686.81|689.11|686.71|0
1648019230000|2022-03-23 07:07:10|688.83|686.43|688.65|686.25|688.83|686.43|688.65|686.25|0
1648019240000|2022-03-23 07:07:20|689.02|686.62|689.21|686.81|689.21|686.81|689.02|686.62|0
1648019250000|2022-03-23 07:07:30|689.02|686.62|689.02|686.62|689.02|686.62|689.02|686.62|0
1648019270000|2022-03-23 07:07:50|689.11|686.71|689.21|686.81|689.21|686.81|689.11|686.71|0
1648019280000|2022-03-23 07:08:00|689.11|686.71|689.02|686.62|689.11|686.71|689.02|686.62|0
1648019300000|2022-03-23 07:08:20|689.21|686.81|689.21|686.81|689.21|686.81|689.21|686.81|0
1648019310000|2022-03-23 07:08:30|689.02|686.62|689.02|686.62|689.02|686.62|689.02|686.62|0
1648019320000|2022-03-23 07:08:40|689.21|686.81|689.02|686.62|689.21|686.81|689.02|686.62|0
1648019330000|2022-03-23 07:08:50|689.11|686.71|689.11|686.71|689.11|686.71|689.02|686.62|0
1648019340000|2022-03-23 07:09:00|689.02|686.62|689.21|686.81|689.21|686.81|689.02|686.62|0
1648019370000|2022-03-23 07:09:30|689.39|686.99|689.58|687.18|689.58|687.18|689.39|686.99|0
1648019380000|2022-03-23 07:09:40|689.39|686.99|689.48|687.08|689.48|687.08|689.39|686.99|0
1648019390000|2022-03-23 07:09:50|689.39|686.99|689.48|687.08|689.48|687.08|689.39|686.99|0
1648019400000|2022-03-23 07:10:00|689.58|687.18|689.58|687.18|689.58|687.18|689.58|687.18|0
1648019410000|2022-03-23 07:10:10|689.39|686.99|689.39|686.99|689.39|686.99|689.39|686.99|0
1648019420000|2022-03-23 07:10:20|689.3|686.9|689.02|686.62|689.3|686.9|689.02|686.62|0
1648019430000|2022-03-23 07:10:30|688.83|686.43|689.02|686.62|689.02|686.62|688.83|686.43|0
1648019450000|2022-03-23 07:10:50|688.83|686.43|688.83|686.43|688.83|686.43|688.83|686.43|0
1648019460000|2022-03-23 07:11:00|688.65|686.25|688.65|686.25|688.83|686.43|688.65|686.25|0
1648019480000|2022-03-23 07:11:20|688.83|686.43|688.83|686.43|688.83|686.43|688.83|686.43|0
1648019490000|2022-03-23 07:11:30|689.21|686.81|689.11|686.71|689.21|686.81|689.11|686.71|0
1648019510000|2022-03-23 07:11:50|689.21|686.81|689.21|686.81|689.21|686.81|689.11|686.71|0
1648019520000|2022-03-23 07:12:00|689.11|686.71|688.83|686.43|689.11|686.71|688.83|686.43|0
1648019540000|2022-03-23 07:12:20|688.74|686.34|688.74|686.34|688.83|686.43|688.74|686.34|0
1648019550000|2022-03-23 07:12:30|688.65|686.25|688.65|686.25|688.65|686.25|688.65|686.25|0
1648019560000|2022-03-23 07:12:40|688.46|686.06|688.46|686.06|688.46|686.06|688.46|686.06|0
1648019570000|2022-03-23 07:12:50|688.36|685.96|688.46|686.06|688.46|686.06|688.27|685.87|0
1648019580000|2022-03-23 07:13:00|688.65|686.25|688.65|686.25|688.65|686.25|688.65|686.25|0
1648019590000|2022-03-23 07:13:10|688.73|686.33|688.65|686.25|688.73|686.33|688.65|686.25|0
1648019600000|2022-03-23 07:13:20|688.46|686.06|688.55|686.15|688.55|686.15|688.46|686.06|0
1648019610000|2022-03-23 07:13:30|688.46|686.06|688.46|686.06|688.55|686.15|688.46|686.06|0
1648019620000|2022-03-23 07:13:40|688.55|686.15|688.55|686.15|688.65|686.25|688.55|686.15|0
1648019630000|2022-03-23 07:13:50|688.46|686.06|688.55|686.15|688.64|686.24|688.46|686.06|0
1648019640000|2022-03-23 07:14:00|688.46|686.06|688.46|686.06|688.46|686.06|688.46|686.06|0
1648019650000|2022-03-23 07:14:10|688.36|685.96|688.36|685.96|688.46|686.06|688.36|685.96|0
1648019660000|2022-03-23 07:14:20|688.46|686.06|688.46|686.06|688.46|686.06|688.46|686.06|0
1648019690000|2022-03-23 07:14:50|688.55|686.15|688.46|686.06|688.55|686.15|688.46|686.06|0
1648019700000|2022-03-23 07:15:00|688.27|685.87|688.46|686.06|688.46|686.06|688.27|685.87|0
1648019710000|2022-03-23 07:15:10|688.64|686.24|688.64|686.24|688.64|686.24|688.64|686.24|0
1648019720000|2022-03-23 07:15:20|688.83|686.43|688.73|686.33|688.83|686.43|688.73|686.33|0
1648019730000|2022-03-23 07:15:30|688.83|686.43|688.64|686.24|688.83|686.43|688.64|686.24|0
1648019740000|2022-03-23 07:15:40|688.55|686.15|688.27|685.87|688.55|686.15|688.27|685.87|0
1648019760000|2022-03-23 07:16:00|688.55|686.15|688.46|686.06|688.64|686.24|688.46|686.06|0
1648019770000|2022-03-23 07:16:10|688.27|685.87|688.27|685.87|688.27|685.87|688.27|685.87|0
1648019780000|2022-03-23 07:16:20|688.46|686.06|688.46|686.06|688.46|686.06|688.46|686.06|0
1648019790000|2022-03-23 07:16:30|688.27|685.87|688.27|685.87|688.36|685.96|688.27|685.87|0
1648019800000|2022-03-23 07:16:40|688.46|686.06|688.46|686.06|688.46|686.06|688.46|686.06|0
1648019830000|2022-03-23 07:17:10|688.27|685.87|688.27|685.87|688.27|685.87|688.27|685.87|0
1648019840000|2022-03-23 07:17:20|688.46|686.06|688.55|686.15|688.55|686.15|688.46|686.06|0
1648019850000|2022-03-23 07:17:30|688.64|686.24|688.46|686.06|688.64|686.24|688.27|685.87|0
1648019870000|2022-03-23 07:17:50|688.64|686.24|688.55|686.15|688.64|686.24|688.55|686.15|0
1648019880000|2022-03-23 07:18:00|688.46|686.06|688.27|685.87|688.46|686.06|688.27|685.87|0
1648019890000|2022-03-23 07:18:10|688.46|686.06|688.46|686.06|688.46|686.06|688.27|685.87|0
1648019910000|2022-03-23 07:18:30|688.36|685.96|688.27|685.87|688.36|685.96|688.27|685.87|0
1648019920000|2022-03-23 07:18:40|688.46|686.06|688.46|686.06|688.46|686.06|688.46|686.06|0
1648019950000|2022-03-23 07:19:10|688.64|686.24|688.64|686.24|688.64|686.24|688.64|686.24|0
1648019970000|2022-03-23 07:19:30|688.55|686.15|688.46|686.06|688.55|686.15|688.46|686.06|0
1648019990000|2022-03-23 07:19:50|688.64|686.24|688.64|686.24|688.64|686.24|688.64|686.24|0
1648020000000|2022-03-23 07:20:00|688.36|685.96|688.46|686.06|688.46|686.06|688.36|685.96|0
1648020010000|2022-03-23 07:20:10|688.64|686.24|688.64|686.24|688.64|686.24|688.64|686.24|0
1648020020000|2022-03-23 07:20:20|688.55|686.15|688.64|686.24|688.64|686.24|688.46|686.06|0
1648020030000|2022-03-23 07:20:30|688.55|686.15|688.46|686.06|688.55|686.15|688.46|686.06|0
1648020100000|2022-03-23 07:21:40|688.27|685.87|688.46|686.06|688.46|686.06|688.27|685.87|0
1648020120000|2022-03-23 07:22:00|688.45|686.05|688.45|686.05|688.45|686.05|688.45|686.05|0
1648020130000|2022-03-23 07:22:10|688.27|685.87|688.36|685.96|688.36|685.96|688.27|685.87|0
1648020140000|2022-03-23 07:22:20|688.45|686.05|688.64|686.24|688.64|686.24|688.45|686.05|0
1648020150000|2022-03-23 07:22:30|688.73|686.33|688.83|686.43|688.83|686.43|688.73|686.33|0
1648020160000|2022-03-23 07:22:40|688.64|686.24|688.45|686.05|688.64|686.24|688.45|686.05|0
1648020170000|2022-03-23 07:22:50|688.64|686.24|688.64|686.24|688.64|686.24|688.64|686.24|0
1648020180000|2022-03-23 07:23:00|688.45|686.05|688.64|686.24|688.64|686.24|688.45|686.05|0
1648020190000|2022-03-23 07:23:10|688.73|686.33|688.83|686.43|688.83|686.43|688.73|686.33|0
1648020200000|2022-03-23 07:23:20|688.73|686.33|689.01|686.61|689.01|686.61|688.73|686.33|0
1648020210000|2022-03-23 07:23:30|689.2|686.8|689.01|686.61|689.2|686.8|689.01|686.61|0
1648020220000|2022-03-23 07:23:40|689.1|686.7|689.2|686.8|689.2|686.8|689.01|686.61|0
1648020240000|2022-03-23 07:24:00|689.1|686.7|689.2|686.8|689.2|686.8|689.1|686.7|0
1648020250000|2022-03-23 07:24:10|689.01|686.61|689.01|686.61|689.01|686.61|689.01|686.61|0
1648020260000|2022-03-23 07:24:20|689.1|686.7|689.01|686.61|689.1|686.7|688.92|686.52|0
1648020270000|2022-03-23 07:24:30|688.92|686.52|689.01|686.61|689.01|686.61|688.92|686.52|0
1648020280000|2022-03-23 07:24:40|689.1|686.7|688.83|686.43|689.1|686.7|688.83|686.43|0
1648020290000|2022-03-23 07:24:50|688.73|686.33|688.64|686.24|688.83|686.43|688.64|686.24|0
1648020300000|2022-03-23 07:25:00|688.73|686.33|688.83|686.43|688.83|686.43|688.73|686.33|0
1648020340000|2022-03-23 07:25:40|688.73|686.33|688.83|686.43|688.83|686.43|688.73|686.33|0
1648020350000|2022-03-23 07:25:50|688.92|686.52|689.01|686.61|689.01|686.61|688.92|686.52|0
1648020360000|2022-03-23 07:26:00|688.83|686.43|689.1|686.7|689.1|686.7|688.83|686.43|0
1648020370000|2022-03-23 07:26:10|689.01|686.61|689.01|686.61|689.01|686.61|689.01|686.61|0
1648020380000|2022-03-23 07:26:20|689.2|686.8|689.2|686.8|689.2|686.8|689.2|686.8|0
1648020400000|2022-03-23 07:26:40|689.1|686.7|689.2|686.8|689.2|686.8|689.1|686.7|0
1648020410000|2022-03-23 07:26:50|689.39|686.99|689.39|686.99|689.39|686.99|689.39|686.99|0
1648020430000|2022-03-23 07:27:10|689.29|686.89|689.29|686.89|689.29|686.89|689.29|686.89|0
1648020440000|2022-03-23 07:27:20|689.39|686.99|689.2|686.8|689.39|686.99|689.2|686.8|0
1648020450000|2022-03-23 07:27:30|689.39|686.99|689.39|686.99|689.39|686.99|689.39|686.99|0
1648020460000|2022-03-23 07:27:40|689.29|686.89|689.2|686.8|689.29|686.89|689.2|686.8|0
1648020470000|2022-03-23 07:27:50|689.29|686.89|689.2|686.8|689.29|686.89|689.2|686.8|0
1648020510000|2022-03-23 07:28:30|689.1|686.7|689.2|686.8|689.2|686.8|689.1|686.7|0
1648020540000|2022-03-23 07:29:00|689.39|686.99|689.39|686.99|689.39|686.99|689.39|686.99|0
1648020580000|2022-03-23 07:29:40|689.57|687.17|689.39|686.99|689.57|687.17|689.39|686.99|0
1648020590000|2022-03-23 07:29:50|689.47|687.07|689.47|687.07|689.47|687.07|689.47|687.07|0
1648020600000|2022-03-23 07:30:00|689.39|686.99|689.39|686.99|689.39|686.99|689.39|686.99|0
1648020610000|2022-03-23 07:30:10|689.2|686.8|689.2|686.8|689.2|686.8|689.2|686.8|0
1648020620000|2022-03-23 07:30:20|689.38|686.98|689.38|686.98|689.38|686.98|689.38|686.98|0
1648020630000|2022-03-23 07:30:30|689.2|686.8|689.2|686.8|689.2|686.8|689.2|686.8|0
1648020650000|2022-03-23 07:30:50|689.29|686.89|689.29|686.89|689.29|686.89|689.29|686.89|0
1648020660000|2022-03-23 07:31:00|689.38|686.98|689.38|686.98|689.38|686.98|689.38|686.98|0
1648020670000|2022-03-23 07:31:10|689.29|686.89|689.2|686.8|689.29|686.89|689.2|686.8|0
1648020690000|2022-03-23 07:31:30|689.38|686.98|689.29|686.89|689.38|686.98|689.29|686.89|0
1648020700000|2022-03-23 07:31:40|689.2|686.8|689.2|686.8|689.2|686.8|689.2|686.8|0
1648020720000|2022-03-23 07:32:00|689.01|686.61|688.91|686.51|689.1|686.7|688.91|686.51|0
1648020730000|2022-03-23 07:32:10|688.82|686.42|688.82|686.42|688.82|686.42|688.82|686.42|0
1648020750000|2022-03-23 07:32:30|688.64|686.24|688.82|686.42|688.82|686.42|688.64|686.24|0
1648020770000|2022-03-23 07:32:50|688.64|686.24|688.64|686.24|688.64|686.24|688.64|686.24|0
1648020780000|2022-03-23 07:33:00|688.73|686.33|688.73|686.33|688.73|686.33|688.73|686.33|0
1648020790000|2022-03-23 07:33:10|688.64|686.24|688.64|686.24|688.64|686.24|688.64|686.24|0
1648020820000|2022-03-23 07:33:40|688.45|686.05|688.45|686.05|688.45|686.05|688.45|686.05|0
1648020830000|2022-03-23 07:33:50|688.26|685.86|688.35|685.95|688.45|686.05|688.26|685.86|0
1648020840000|2022-03-23 07:34:00|688.45|686.05|688.45|686.05|688.45|686.05|688.26|685.86|0
1648020850000|2022-03-23 07:34:10|688.26|685.86|688.45|686.05|688.45|686.05|688.26|685.86|0
1648020860000|2022-03-23 07:34:20|688.35|685.95|688.45|686.05|688.45|686.05|688.35|685.95|0
1648020870000|2022-03-23 07:34:30|688.35|685.95|688.35|685.95|688.35|685.95|688.35|685.95|0
1648020880000|2022-03-23 07:34:40|688.26|685.86|688.08|685.68|688.26|685.86|687.98|685.58|0
1648020890000|2022-03-23 07:34:50|687.89|685.49|687.89|685.49|687.89|685.49|687.89|685.49|0
1648020900000|2022-03-23 07:35:00|687.33|684.93|687.33|684.93|687.33|684.93|687.33|684.93|0
1648020910000|2022-03-23 07:35:10|686.77|684.37|686.77|684.37|686.96|684.56|686.77|684.37|0
1648020920000|2022-03-23 07:35:20|686.96|684.56|686.96|684.56|686.96|684.56|686.96|684.56|0
1648020930000|2022-03-23 07:35:30|687.14|684.74|686.77|684.37|687.14|684.74|686.77|684.37|0
1648020940000|2022-03-23 07:35:40|686.58|684.18|686.58|684.18|686.58|684.18|686.58|684.18|0
1648020950000|2022-03-23 07:35:50|686.77|684.37|686.58|684.18|686.96|684.56|686.58|684.18|0
1648020960000|2022-03-23 07:36:00|686.77|684.37|686.96|684.56|686.96|684.56|686.77|684.37|0
1648020970000|2022-03-23 07:36:10|686.86|684.46|686.58|684.18|686.86|684.46|686.58|684.18|0
1648020980000|2022-03-23 07:36:20|686.67|684.27|686.58|684.18|686.67|684.27|686.58|684.18|0
1648020990000|2022-03-23 07:36:30|686.49|684.09|686.49|684.09|686.49|684.09|686.49|684.09|0
1648021000000|2022-03-23 07:36:40|686.4|684|686.58|684.18|686.58|684.18|686.4|684|0
1648021010000|2022-03-23 07:36:50|686.77|684.37|686.77|684.37|686.77|684.37|686.77|684.37|0
1648021020000|2022-03-23 07:37:00|687.14|684.74|687.14|684.74|687.14|684.74|687.05|684.65|0
1648021030000|2022-03-23 07:37:10|686.96|684.56|686.77|684.37|686.96|684.56|686.77|684.37|0
1648021060000|2022-03-23 07:37:40|686.96|684.56|686.96|684.56|686.96|684.56|686.96|684.56|0
1648021070000|2022-03-23 07:37:50|687.14|684.74|687.14|684.74|687.14|684.74|687.14|684.74|0
1648021090000|2022-03-23 07:38:10|687.33|684.93|687.52|685.12|687.52|685.12|687.33|684.93|0
1648021100000|2022-03-23 07:38:20|687.7|685.3|687.7|685.3|687.7|685.3|687.7|685.3|0
1648021110000|2022-03-23 07:38:30|687.52|685.12|687.7|685.3|687.7|685.3|687.52|685.12|0
1648021130000|2022-03-23 07:38:50|687.52|685.12|687.52|685.12|687.52|685.12|687.52|685.12|0
1648021140000|2022-03-23 07:39:00|687.7|685.3|687.7|685.3|687.7|685.3|687.7|685.3|0
1648021150000|2022-03-23 07:39:10|687.89|685.49|688.07|685.67|688.07|685.67|687.89|685.49|0
1648021160000|2022-03-23 07:39:20|688.26|685.86|688.07|685.67|688.26|685.86|688.07|685.67|0
1648021170000|2022-03-23 07:39:30|687.98|685.58|687.89|685.49|688.07|685.67|687.89|685.49|0
1648021180000|2022-03-23 07:39:40|688.07|685.67|688.07|685.67|688.07|685.67|688.07|685.67|0
1648021190000|2022-03-23 07:39:50|688.16|685.76|688.26|685.86|688.26|685.86|688.16|685.76|0
1648021200000|2022-03-23 07:40:00|688.07|685.67|688.07|685.67|688.07|685.67|688.07|685.67|0
1648021210000|2022-03-23 07:40:10|688.26|685.86|688.07|685.67|688.26|685.86|688.07|685.67|0
1648021220000|2022-03-23 07:40:20|687.89|685.49|687.7|685.3|687.89|685.49|687.7|685.3|0
1648021230000|2022-03-23 07:40:30|687.89|685.49|687.89|685.49|687.89|685.49|687.89|685.49|0
1648021240000|2022-03-23 07:40:40|687.7|685.3|687.7|685.3|687.7|685.3|687.7|685.3|0
1648021250000|2022-03-23 07:40:50|687.89|685.49|687.89|685.49|687.89|685.49|687.89|685.49|0
1648021260000|2022-03-23 07:41:00|688.07|685.67|687.98|685.58|688.07|685.67|687.89|685.49|0
1648021270000|2022-03-23 07:41:10|688.07|685.67|687.89|685.49|688.07|685.67|687.89|685.49|0
1648021280000|2022-03-23 07:41:20|687.98|685.58|688.26|685.86|688.26|685.86|687.98|685.58|0
1648021290000|2022-03-23 07:41:30|688.45|686.05|688.45|686.05|688.45|686.05|688.45|686.05|0
1648021310000|2022-03-23 07:41:50|688.26|685.86|688.45|686.05|688.45|686.05|688.26|685.86|0
1648021320000|2022-03-23 07:42:00|688.26|685.86|688.26|685.86|688.26|685.86|688.26|685.86|0
1648021330000|2022-03-23 07:42:10|688.35|685.95|688.45|686.05|688.45|686.05|688.35|685.95|0
1648021350000|2022-03-23 07:42:30|688.26|685.86|688.26|685.86|688.26|685.86|688.26|685.86|0
1648021360000|2022-03-23 07:42:40|688.07|685.67|688.07|685.67|688.07|685.67|688.07|685.67|0
1648021370000|2022-03-23 07:42:50|687.98|685.58|688.07|685.67|688.07|685.67|687.89|685.49|0
1648021390000|2022-03-23 07:43:10|687.98|685.58|687.98|685.58|687.98|685.58|687.98|685.58|0
1648021400000|2022-03-23 07:43:20|687.89|685.49|687.98|685.58|687.98|685.58|687.89|685.49|0
1648021410000|2022-03-23 07:43:30|687.89|685.49|688.16|685.76|688.16|685.76|687.89|685.49|0
1648021420000|2022-03-23 07:43:40|688.07|685.67|688.07|685.67|688.07|685.67|687.98|685.58|0
1648021430000|2022-03-23 07:43:50|688.16|685.76|688.07|685.67|688.16|685.76|688.07|685.67|0
1648021440000|2022-03-23 07:44:00|688.16|685.76|688.07|685.67|688.16|685.76|688.07|685.67|0
1648021450000|2022-03-23 07:44:10|688.16|685.76|688.16|685.76|688.16|685.76|688.16|685.76|0
1648021460000|2022-03-23 07:44:20|688.26|685.86|688.26|685.86|688.26|685.86|688.26|685.86|0
1648021470000|2022-03-23 07:44:30|688.07|685.67|687.89|685.49|688.07|685.67|687.89|685.49|0
1648021490000|2022-03-23 07:44:50|687.79|685.39|687.79|685.39|687.89|685.49|687.79|685.39|0
1648021500000|2022-03-23 07:45:00|687.89|685.49|687.7|685.3|687.89|685.49|687.7|685.3|0
1648021510000|2022-03-23 07:45:10|687.6|685.2|687.7|685.3|687.7|685.3|687.6|685.2|0
1648021520000|2022-03-23 07:45:20|687.51|685.11|687.51|685.11|687.51|685.11|687.51|685.11|0
1648021530000|2022-03-23 07:45:30|687.6|685.2|688.07|685.67|688.07|685.67|687.6|685.2|0
1648021540000|2022-03-23 07:45:40|687.89|685.49|687.51|685.11|687.89|685.49|687.51|685.11|0
1648021550000|2022-03-23 07:45:50|687.6|685.2|687.51|685.11|687.6|685.2|687.51|685.11|0
1648021560000|2022-03-23 07:46:00|687.7|685.3|687.7|685.3|687.7|685.3|687.7|685.3|0
1648021570000|2022-03-23 07:46:10|687.51|685.11|687.89|685.49|687.89|685.49|687.51|685.11|0
1648021580000|2022-03-23 07:46:20|687.7|685.3|687.7|685.3|687.79|685.39|687.7|685.3|0
1648021600000|2022-03-23 07:46:40|687.51|685.11|687.51|685.11|687.51|685.11|687.51|685.11|0
1648021620000|2022-03-23 07:47:00|687.7|685.3|687.6|685.2|687.7|685.3|687.6|685.2|0
1648021630000|2022-03-23 07:47:10|687.7|685.3|687.7|685.3|687.7|685.3|687.7|685.3|0
1648021650000|2022-03-23 07:47:30|687.79|685.39|688.07|685.67|688.07|685.67|687.7|685.3|0
1648021660000|2022-03-23 07:47:40|688.16|685.76|687.88|685.48|688.16|685.76|687.88|685.48|0
1648021670000|2022-03-23 07:47:50|687.79|685.39|687.7|685.3|687.79|685.39|687.7|685.3|0
1648021680000|2022-03-23 07:48:00|687.51|685.11|687.88|685.48|687.88|685.48|687.51|685.11|0
1648021690000|2022-03-23 07:48:10|687.79|685.39|687.7|685.3|687.79|685.39|687.7|685.3|0
1648021700000|2022-03-23 07:48:20|687.6|685.2|687.7|685.3|687.7|685.3|687.6|685.2|0
1648021710000|2022-03-23 07:48:30|687.51|685.11|687.7|685.3|687.7|685.3|687.51|685.11|0
1648021720000|2022-03-23 07:48:40|687.51|685.11|687.51|685.11|687.51|685.11|687.51|685.11|0
1648021730000|2022-03-23 07:48:50|687.41|685.01|687.41|685.01|687.41|685.01|687.41|685.01|0
1648021740000|2022-03-23 07:49:00|687.51|685.11|687.6|685.2|687.6|685.2|687.51|685.11|0
1648021750000|2022-03-23 07:49:10|687.51|685.11|687.7|685.3|687.7|685.3|687.51|685.11|0
1648021770000|2022-03-23 07:49:30|687.88|685.48|687.88|685.48|687.88|685.48|687.88|685.48|0
1648021780000|2022-03-23 07:49:40|688.07|685.67|688.07|685.67|688.07|685.67|688.07|685.67|0
1648021800000|2022-03-23 07:50:00|688.26|685.86|688.26|685.86|688.26|685.86|688.26|685.86|0
1648021810000|2022-03-23 07:50:10|688.16|685.76|688.07|685.67|688.26|685.86|688.07|685.67|0
1648021820000|2022-03-23 07:50:20|688.26|685.86|688.26|685.86|688.26|685.86|688.07|685.67|0
1648021830000|2022-03-23 07:50:30|688.16|685.76|688.26|685.86|688.26|685.86|688.16|685.76|0
1648021840000|2022-03-23 07:50:40|688.16|685.76|688.26|685.86|688.26|685.86|688.16|685.76|0
1648021850000|2022-03-23 07:50:50|688.35|685.95|688.07|685.67|688.35|685.95|688.07|685.67|0
1648021860000|2022-03-23 07:51:00|687.97|685.57|687.97|685.57|687.97|685.57|687.97|685.57|0
1648021870000|2022-03-23 07:51:10|687.88|685.48|687.88|685.48|687.88|685.48|687.88|685.48|0
1648021880000|2022-03-23 07:51:20|687.97|685.57|688.07|685.67|688.07|685.67|687.97|685.57|0
1648021900000|2022-03-23 07:51:40|687.88|685.48|687.88|685.48|687.88|685.48|687.88|685.48|0
1648021910000|2022-03-23 07:51:50|687.79|685.39|687.88|685.48|687.88|685.48|687.79|685.39|0
1648021920000|2022-03-23 07:52:00|687.79|685.39|687.6|685.2|687.79|685.39|687.6|685.2|0
1648021930000|2022-03-23 07:52:10|687.7|685.3|687.79|685.39|687.79|685.39|687.7|685.3|0
1648021950000|2022-03-23 07:52:30|687.88|685.48|687.79|685.39|687.88|685.48|687.79|685.39|0
1648021960000|2022-03-23 07:52:40|687.7|685.3|687.6|685.2|687.7|685.3|687.6|685.2|0
1648021970000|2022-03-23 07:52:50|687.51|685.11|687.51|685.11|687.51|685.11|687.51|685.11|0
1648021980000|2022-03-23 07:53:00|687.7|685.3|687.88|685.48|687.88|685.48|687.7|685.3|0
1648021990000|2022-03-23 07:53:10|687.79|685.39|687.88|685.48|687.88|685.48|687.79|685.39|0
1648022010000|2022-03-23 07:53:30|688.07|685.67|688.07|685.67|688.07|685.67|688.07|685.67|0
1648022020000|2022-03-23 07:53:40|688.26|685.86|688.07|685.67|688.26|685.86|688.07|685.67|0
1648022040000|2022-03-23 07:54:00|688.44|686.04|688.44|686.04|688.44|686.04|688.44|686.04|0
1648022050000|2022-03-23 07:54:10|688.26|685.86|688.26|685.86|688.26|685.86|688.26|685.86|0
1648022060000|2022-03-23 07:54:20|688.34|685.94|688.44|686.04|688.44|686.04|688.34|685.94|0
1648022070000|2022-03-23 07:54:30|688.26|685.86|688.34|685.94|688.34|685.94|688.25|685.85|0
1648022080000|2022-03-23 07:54:40|688.44|686.04|688.07|685.67|688.44|686.04|688.07|685.67|0
1648022100000|2022-03-23 07:55:00|687.88|685.48|687.7|685.3|687.88|685.48|687.7|685.3|0
1648022110000|2022-03-23 07:55:10|687.69|685.29|687.51|685.11|687.69|685.29|687.51|685.11|0
1648022120000|2022-03-23 07:55:20|687.32|684.92|687.32|684.92|687.32|684.92|687.32|684.92|0
1648022130000|2022-03-23 07:55:30|687.51|685.11|687.69|685.29|687.69|685.29|687.51|685.11|0
1648022140000|2022-03-23 07:55:40|687.88|685.48|688.16|685.76|688.16|685.76|687.88|685.48|0
1648022150000|2022-03-23 07:55:50|688.25|685.85|688.07|685.67|688.25|685.85|688.07|685.67|0
1648022160000|2022-03-23 07:56:00|687.88|685.48|687.97|685.57|687.97|685.57|687.88|685.48|0
1648022170000|2022-03-23 07:56:10|687.88|685.48|687.69|685.29|687.88|685.48|687.69|685.29|0
1648022190000|2022-03-23 07:56:30|687.51|685.11|687.51|685.11|687.51|685.11|687.51|685.11|0
1648022200000|2022-03-23 07:56:40|687.6|685.2|687.78|685.38|687.78|685.38|687.6|685.2|0
1648022210000|2022-03-23 07:56:50|687.88|685.48|687.88|685.48|687.88|685.48|687.88|685.48|0
1648022230000|2022-03-23 07:57:10|687.78|685.38|687.88|685.48|687.88|685.48|687.78|685.38|0
1648022250000|2022-03-23 07:57:30|687.78|685.38|687.88|685.48|687.88|685.48|687.78|685.38|0
1648022260000|2022-03-23 07:57:40|687.78|685.38|687.69|685.29|687.78|685.38|687.69|685.29|0
1648022270000|2022-03-23 07:57:50|687.51|685.11|687.51|685.11|687.51|685.11|687.51|685.11|0
1648022290000|2022-03-23 07:58:10|687.6|685.2|687.6|685.2|687.6|685.2|687.6|685.2|0
1648022300000|2022-03-23 07:58:20|687.69|685.29|687.88|685.48|687.88|685.48|687.69|685.29|0
1648022310000|2022-03-23 07:58:30|687.78|685.38|687.78|685.38|687.88|685.48|687.69|685.29|0
1648022320000|2022-03-23 07:58:40|687.69|685.29|687.51|685.11|687.69|685.29|687.51|685.11|0
1648022330000|2022-03-23 07:58:50|687.6|685.2|687.78|685.38|687.78|685.38|687.6|685.2|0
1648022340000|2022-03-23 07:59:00|687.69|685.29|687.51|685.11|687.69|685.29|687.51|685.11|0
1648022360000|2022-03-23 07:59:20|687.69|685.29|687.69|685.29|687.69|685.29|687.69|685.29|0
1648022370000|2022-03-23 07:59:30|687.51|685.11|687.6|685.2|687.6|685.2|687.51|685.11|0
1648022380000|2022-03-23 07:59:40|687.69|685.29|687.6|685.2|687.69|685.29|687.6|685.2|0
1648022390000|2022-03-23 07:59:50|687.69|685.29|687.51|685.11|687.69|685.29|687.51|685.11|0
1648022400000|2022-03-23 08:00:00|687.69|685.29|688.07|685.67|688.07|685.67|687.69|685.29|0
1648022410000|2022-03-23 08:00:10|688.25|685.85|687.97|685.57|688.44|686.04|687.88|685.48|0
1648022420000|2022-03-23 08:00:20|688.07|685.67|688.07|685.67|688.07|685.67|688.07|685.67|0
1648022430000|2022-03-23 08:00:30|688.44|686.04|688.07|685.67|688.44|686.04|688.07|685.67|0
1648022440000|2022-03-23 08:00:40|688.16|685.76|688.07|685.67|688.16|685.76|688.07|685.67|0
1648022460000|2022-03-23 08:01:00|687.69|685.29|687.69|685.29|687.69|685.29|687.51|685.11|0
1648022470000|2022-03-23 08:01:10|687.51|685.11|687.6|685.2|687.69|685.29|687.51|685.11|0
1648022480000|2022-03-23 08:01:20|687.69|685.29|687.32|684.92|687.69|685.29|687.32|684.92|0
1648022490000|2022-03-23 08:01:30|687.13|684.73|686.95|684.55|687.13|684.73|686.95|684.55|0
1648022500000|2022-03-23 08:01:40|686.76|684.36|686.39|683.99|686.76|684.36|686.39|683.99|0
1648022510000|2022-03-23 08:01:50|685.83|683.43|685.83|683.43|685.83|683.43|685.83|683.43|0
1648022520000|2022-03-23 08:02:00|686.01|683.61|685.64|683.24|686.01|683.61|685.64|683.24|0
1648022530000|2022-03-23 08:02:10|685.45|683.05|685.27|682.87|685.45|683.05|685.27|682.87|0
1648022540000|2022-03-23 08:02:20|685.45|683.05|685.45|683.05|685.45|683.05|685.27|682.87|0
1648022550000|2022-03-23 08:02:30|685.08|682.68|685.08|682.68|685.08|682.68|685.08|682.68|0
1648022560000|2022-03-23 08:02:40|685.45|683.05|685.83|683.43|685.83|683.43|685.45|683.05|0
1648022570000|2022-03-23 08:02:50|685.64|683.24|685.36|682.96|685.64|683.24|685.36|682.96|0
1648022580000|2022-03-23 08:03:00|685.45|683.05|684.99|682.59|685.45|683.05|684.9|682.5|0
1648022590000|2022-03-23 08:03:10|685.08|682.68|684.9|682.5|685.08|682.68|684.9|682.5|0
1648022600000|2022-03-23 08:03:20|684.71|682.31|684.71|682.31|684.71|682.31|684.71|682.31|0
1648022610000|2022-03-23 08:03:30|685.08|682.68|685.27|682.87|685.27|682.87|685.08|682.68|0
1648022620000|2022-03-23 08:03:40|685.45|683.05|685.27|682.87|685.45|683.05|685.27|682.87|0
1648022630000|2022-03-23 08:03:50|685.45|683.05|685.27|682.87|685.45|683.05|685.27|682.87|0
1648022640000|2022-03-23 08:04:00|685.45|683.05|685.27|682.87|685.45|683.05|685.08|682.68|0
1648022650000|2022-03-23 08:04:10|685.45|683.05|685.27|682.87|685.45|683.05|685.27|682.87|0
1648022660000|2022-03-23 08:04:20|685.54|683.14|685.36|682.96|685.54|683.14|685.36|682.96|0
1648022670000|2022-03-23 08:04:30|685.27|682.87|685.64|683.24|685.64|683.24|685.27|682.87|0
1648022680000|2022-03-23 08:04:40|685.54|683.14|685.45|683.05|685.64|683.24|685.45|683.05|0
1648022690000|2022-03-23 08:04:50|685.36|682.96|685.36|682.96|685.36|682.96|685.36|682.96|0
1648022700000|2022-03-23 08:05:00|685.08|682.68|684.52|682.12|685.17|682.77|684.52|682.12|0
1648022710000|2022-03-23 08:05:10|684.34|681.94|684.24|681.84|684.34|681.94|684.15|681.75|0
1648022720000|2022-03-23 08:05:20|684.52|682.12|684.71|682.31|684.71|682.31|684.52|682.12|0
1648022730000|2022-03-23 08:05:30|684.89|682.49|684.71|682.31|684.89|682.49|684.71|682.31|0
1648022740000|2022-03-23 08:05:40|684.8|682.4|684.34|681.94|684.8|682.4|684.34|681.94|0
1648022750000|2022-03-23 08:05:50|684.15|681.75|684.52|682.12|684.52|682.12|684.15|681.75|0
1648022760000|2022-03-23 08:06:00|684.71|682.31|684.71|682.31|684.71|682.31|684.71|682.31|0
1648022770000|2022-03-23 08:06:10|684.34|681.94|683.96|681.56|684.34|681.94|683.96|681.56|0
1648022780000|2022-03-23 08:06:20|684.15|681.75|684.15|681.75|684.15|681.75|683.96|681.56|0
1648022800000|2022-03-23 08:06:40|684.34|681.94|684.71|682.31|684.71|682.31|684.34|681.94|0
1648022810000|2022-03-23 08:06:50|684.52|682.12|684.61|682.21|684.61|682.21|684.52|682.12|0
1648022820000|2022-03-23 08:07:00|684.71|682.31|685.27|682.87|685.27|682.87|684.71|682.31|0
1648022830000|2022-03-23 08:07:10|685.08|682.68|685.08|682.68|685.08|682.68|685.08|682.68|0
1648022840000|2022-03-23 08:07:20|685.27|682.87|685.45|683.05|685.45|683.05|685.17|682.77|0
1648022850000|2022-03-23 08:07:30|685.54|683.14|685.45|683.05|685.54|683.14|685.45|683.05|0
1648022860000|2022-03-23 08:07:40|685.36|682.96|685.45|683.05|685.45|683.05|685.36|682.96|0
1648022870000|2022-03-23 08:07:50|685.64|683.24|686.38|683.98|686.38|683.98|685.45|683.05|0
1648022880000|2022-03-23 08:08:00|686.57|684.17|686.57|684.17|686.57|684.17|686.57|684.17|0
1648022890000|2022-03-23 08:08:10|686.38|683.98|686.57|684.17|686.57|684.17|686.1|683.7|0
1648022900000|2022-03-23 08:08:20|686.38|683.98|686.2|683.8|686.47|684.07|686.2|683.8|0
1648022910000|2022-03-23 08:08:30|686.01|683.61|686.01|683.61|686.2|683.8|686.01|683.61|0
1648022920000|2022-03-23 08:08:40|686.1|683.7|686.2|683.8|686.2|683.8|686.01|683.61|0
1648022930000|2022-03-23 08:08:50|686.38|683.98|686.2|683.8|686.57|684.17|686.2|683.8|0
1648022940000|2022-03-23 08:09:00|686.01|683.61|686.01|683.61|686.01|683.61|686.01|683.61|0
1648022950000|2022-03-23 08:09:10|685.91|683.51|686.2|683.8|686.2|683.8|685.91|683.51|0
1648022960000|2022-03-23 08:09:20|686.01|683.61|685.82|683.42|686.01|683.61|685.82|683.42|0
1648022970000|2022-03-23 08:09:30|685.45|683.05|685.45|683.05|685.45|683.05|685.36|682.96|0
1648022980000|2022-03-23 08:09:40|685.35|682.95|685.08|682.68|685.35|682.95|685.08|682.68|0
1648022990000|2022-03-23 08:09:50|685.17|682.77|685.27|682.87|685.27|682.87|685.08|682.68|0
1648023000000|2022-03-23 08:10:00|685.17|682.77|686.01|683.61|686.1|683.7|685.17|682.77|0
1648023010000|2022-03-23 08:10:10|685.82|683.42|686.57|684.17|686.57|684.17|685.82|683.42|0
1648023020000|2022-03-23 08:10:20|686.76|684.36|686.57|684.17|686.85|684.45|686.38|683.98|0
1648023030000|2022-03-23 08:10:30|686.76|684.36|686.94|684.54|686.94|684.54|686.76|684.36|0
1648023040000|2022-03-23 08:10:40|686.76|684.36|686.66|684.26|686.76|684.36|686.57|684.17|0
1648023050000|2022-03-23 08:10:50|686.76|684.36|686.94|684.54|686.94|684.54|686.76|684.36|0
1648023060000|2022-03-23 08:11:00|686.76|684.36|686.38|683.98|686.76|684.36|686.38|683.98|0
1648023070000|2022-03-23 08:11:10|686.2|683.8|686.2|683.8|686.29|683.89|686.2|683.8|0
1648023080000|2022-03-23 08:11:20|686.38|683.98|686.66|684.26|686.66|684.26|686.38|683.98|0
1648023090000|2022-03-23 08:11:30|686.57|684.17|686.38|683.98|686.57|684.17|686.38|683.98|0
1648023100000|2022-03-23 08:11:40|686.29|683.89|686.1|683.7|686.38|683.98|686.1|683.7|0
1648023110000|2022-03-23 08:11:50|686.2|683.8|686.2|683.8|686.2|683.8|686.2|683.8|0
1648023120000|2022-03-23 08:12:00|686.29|683.89|686.2|683.8|686.29|683.89|686.2|683.8|0
1648023130000|2022-03-23 08:12:10|686.1|683.7|686.01|683.61|686.1|683.7|686.01|683.61|0
1648023140000|2022-03-23 08:12:20|686.2|683.8|685.91|683.51|686.2|683.8|685.91|683.51|0
1648023150000|2022-03-23 08:12:30|685.82|683.42|685.64|683.24|685.82|683.42|685.45|683.05|0
1648023160000|2022-03-23 08:12:40|685.45|683.05|685.08|682.68|685.45|683.05|685.08|682.68|0
1648023170000|2022-03-23 08:12:50|685.35|682.95|685.64|683.24|685.64|683.24|685.35|682.95|0
1648023180000|2022-03-23 08:13:00|685.82|683.42|685.73|683.33|685.82|683.42|685.73|683.33|0
1648023190000|2022-03-23 08:13:10|685.45|683.05|685.35|682.95|685.45|683.05|685.35|682.95|0
1648023200000|2022-03-23 08:13:20|685.08|682.68|684.89|682.49|685.08|682.68|684.89|682.49|0
1648023210000|2022-03-23 08:13:30|684.71|682.31|684.52|682.12|684.71|682.31|684.33|681.93|0
1648023220000|2022-03-23 08:13:40|684.71|682.31|684.61|682.21|684.71|682.31|684.61|682.21|0
1648023230000|2022-03-23 08:13:50|684.71|682.31|684.33|681.93|684.71|682.31|684.33|681.93|0
1648023240000|2022-03-23 08:14:00|684.52|682.12|684.7|682.3|684.7|682.3|684.52|682.12|0
1648023250000|2022-03-23 08:14:10|684.52|682.12|685.08|682.68|685.08|682.68|684.52|682.12|0
1648023260000|2022-03-23 08:14:20|684.89|682.49|684.52|682.12|684.89|682.49|684.52|682.12|0
1648023270000|2022-03-23 08:14:30|684.7|682.3|684.7|682.3|684.7|682.3|684.61|682.21|0
1648023280000|2022-03-23 08:14:40|684.61|682.21|684.89|682.49|684.89|682.49|684.61|682.21|0
1648023290000|2022-03-23 08:14:50|684.79|682.39|684.61|682.21|684.79|682.39|684.61|682.21|0
1648023300000|2022-03-23 08:15:00|684.7|682.3|684.33|681.93|684.7|682.3|684.33|681.93|0
1648023310000|2022-03-23 08:15:10|684.42|682.02|684.7|682.3|684.89|682.49|684.42|682.02|0
1648023320000|2022-03-23 08:15:20|685.08|682.68|685.26|682.86|685.26|682.86|685.08|682.68|0
1648023340000|2022-03-23 08:15:40|685.17|682.77|685.35|682.95|685.35|682.95|685.17|682.77|0
1648023350000|2022-03-23 08:15:50|685.45|683.05|685.64|683.24|685.82|683.42|685.45|683.05|0
1648023360000|2022-03-23 08:16:00|685.72|683.32|685.72|683.32|685.72|683.32|685.72|683.32|0
1648023370000|2022-03-23 08:16:10|685.82|683.42|685.82|683.42|685.82|683.42|685.82|683.42|0
1648023380000|2022-03-23 08:16:20|686.01|683.61|685.72|683.32|686.01|683.61|685.72|683.32|0
1648023390000|2022-03-23 08:16:30|685.64|683.24|685.72|683.32|685.82|683.42|685.45|683.05|0
1648023400000|2022-03-23 08:16:40|685.64|683.24|685.08|682.68|685.64|683.24|685.08|682.68|0
1648023410000|2022-03-23 08:16:50|684.89|682.49|685.08|682.68|685.08|682.68|684.89|682.49|0
1648023420000|2022-03-23 08:17:00|684.98|682.58|684.52|682.12|684.98|682.58|684.52|682.12|0
1648023430000|2022-03-23 08:17:10|684.42|682.02|684.15|681.75|684.61|682.21|684.15|681.75|0
1648023440000|2022-03-23 08:17:20|684.14|681.74|684.05|681.65|684.14|681.74|684.05|681.65|0
1648023450000|2022-03-23 08:17:30|683.96|681.56|683.59|681.19|683.96|681.56|683.59|681.19|0
1648023460000|2022-03-23 08:17:40|683.4|681|683.4|681|683.59|681.19|683.4|681|0
1648023470000|2022-03-23 08:17:50|683.59|681.19|683.96|681.56|683.96|681.56|683.59|681.19|0
1648023480000|2022-03-23 08:18:00|683.77|681.37|683.77|681.37|683.77|681.37|683.68|681.28|0
1648023490000|2022-03-23 08:18:10|683.59|681.19|683.21|680.81|683.59|681.19|683.21|680.81|0
1648023500000|2022-03-23 08:18:20|683.03|680.63|683.21|680.81|683.21|680.81|683.03|680.63|0
1648023510000|2022-03-23 08:18:30|683.03|680.63|682.75|680.35|683.03|680.63|682.75|680.35|0
1648023520000|2022-03-23 08:18:40|682.28|679.88|682|679.6|682.28|679.88|682|679.6|0
1648023530000|2022-03-23 08:18:50|682.28|679.88|681.91|679.51|682.28|679.88|681.91|679.51|0
1648023540000|2022-03-23 08:19:00|682.1|679.7|682.1|679.7|682.28|679.88|682.1|679.7|0
1648023550000|2022-03-23 08:19:10|681.91|679.51|682.28|679.88|682.28|679.88|681.91|679.51|0
1648023560000|2022-03-23 08:19:20|682.1|679.7|682.1|679.7|682.1|679.7|681.91|679.51|0
1648023570000|2022-03-23 08:19:30|682.47|680.07|682.1|679.7|682.47|680.07|682.1|679.7|0
1648023580000|2022-03-23 08:19:40|682.28|679.88|682.47|680.07|682.47|680.07|682.28|679.88|0
1648023590000|2022-03-23 08:19:50|682.66|680.26|682.66|680.26|682.66|680.26|682.56|680.16|0
1648023600000|2022-03-23 08:20:00|682.56|680.16|682.47|680.07|682.56|680.16|682.37|679.97|0
1648023610000|2022-03-23 08:20:10|682.28|679.88|682.56|680.16|682.66|680.26|682.28|679.88|0
1648023620000|2022-03-23 08:20:20|682.47|680.07|682.1|679.7|682.47|680.07|682.1|679.7|0
1648023630000|2022-03-23 08:20:30|681.91|679.51|681.81|679.41|681.91|679.51|681.73|679.33|0
1648023640000|2022-03-23 08:20:40|682.1|679.7|682.1|679.7|682.28|679.88|682.1|679.7|0
1648023650000|2022-03-23 08:20:50|682|679.6|681.73|679.33|682|679.6|681.73|679.33|0
1648023660000|2022-03-23 08:21:00|681.17|678.77|681.17|678.77|681.54|679.14|681.17|678.77|0
1648023670000|2022-03-23 08:21:10|680.98|678.58|680.98|678.58|680.98|678.58|680.98|678.58|0
1648023690000|2022-03-23 08:21:30|681.17|678.77|680.61|678.21|681.35|678.95|680.61|678.21|0
1648023700000|2022-03-23 08:21:40|680.42|678.02|680.98|678.58|680.98|678.58|680.42|678.02|0
1648023710000|2022-03-23 08:21:50|680.8|678.4|680.61|678.21|680.8|678.4|680.61|678.21|0
1648023720000|2022-03-23 08:22:00|680.8|678.4|680.98|678.58|680.98|678.58|680.8|678.4|0
1648023730000|2022-03-23 08:22:10|680.8|678.4|680.98|678.58|680.98|678.58|680.8|678.4|0
1648023740000|2022-03-23 08:22:20|680.8|678.4|680.8|678.4|680.8|678.4|680.8|678.4|0
1648023750000|2022-03-23 08:22:30|680.61|678.21|680.8|678.4|680.8|678.4|680.61|678.21|0
1648023760000|2022-03-23 08:22:40|680.7|678.3|680.8|678.4|680.98|678.58|680.7|678.3|0
1648023770000|2022-03-23 08:22:50|680.98|678.58|681.17|678.77|681.17|678.77|680.98|678.58|0
1648023780000|2022-03-23 08:23:00|681.35|678.95|681.26|678.86|681.54|679.14|681.26|678.86|0
1648023790000|2022-03-23 08:23:10|681.17|678.77|681.72|679.32|681.72|679.32|681.17|678.77|0
1648023800000|2022-03-23 08:23:20|681.54|679.14|681.54|679.14|681.54|679.14|681.54|679.14|0
1648023810000|2022-03-23 08:23:30|681.35|678.95|681.35|678.95|681.35|678.95|681.35|678.95|0
1648023820000|2022-03-23 08:23:40|681.17|678.77|681.35|678.95|681.35|678.95|681.17|678.77|0
1648023830000|2022-03-23 08:23:50|681.54|679.14|681.54|679.14|681.54|679.14|681.44|679.04|0
1648023840000|2022-03-23 08:24:00|682.1|679.7|681.81|679.41|682.1|679.7|681.72|679.32|0
1648023850000|2022-03-23 08:24:10|681.91|679.51|681.91|679.51|681.91|679.51|681.91|679.51|0
1648023860000|2022-03-23 08:24:20|681.72|679.32|681.91|679.51|682|679.6|681.72|679.32|0
1648023870000|2022-03-23 08:24:30|681.81|679.41|681.72|679.32|681.81|679.41|681.72|679.32|0
1648023880000|2022-03-23 08:24:40|681.54|679.14|680.79|678.39|681.54|679.14|680.79|678.39|0
1648023890000|2022-03-23 08:24:50|680.88|678.48|680.79|678.39|680.88|678.48|680.79|678.39|0
1648023900000|2022-03-23 08:25:00|680.98|678.58|681.07|678.67|681.17|678.77|680.98|678.58|0
1648023910000|2022-03-23 08:25:10|680.98|678.58|681.07|678.67|681.07|678.67|680.79|678.39|0
1648023920000|2022-03-23 08:25:20|681.17|678.77|681.54|679.14|681.54|679.14|681.17|678.77|0
1648023930000|2022-03-23 08:25:30|681.72|679.32|681.72|679.32|681.72|679.32|681.72|679.32|0
1648023940000|2022-03-23 08:25:40|681.91|679.51|681.72|679.32|681.91|679.51|681.72|679.32|0
1648023950000|2022-03-23 08:25:50|681.63|679.23|681.81|679.41|681.81|679.41|681.63|679.23|0
1648023960000|2022-03-23 08:26:00|681.91|679.51|681.54|679.14|681.91|679.51|681.54|679.14|0
1648023970000|2022-03-23 08:26:10|681.17|678.77|680.98|678.58|681.17|678.77|680.98|678.58|0
1648023980000|2022-03-23 08:26:20|680.79|678.39|681.17|678.77|681.17|678.77|680.79|678.39|0
1648023990000|2022-03-23 08:26:30|680.98|678.58|681.35|678.95|681.35|678.95|680.98|678.58|0
1648024010000|2022-03-23 08:26:50|681.25|678.85|681.25|678.85|681.35|678.95|681.25|678.85|0
1648024020000|2022-03-23 08:27:00|681.16|678.76|681.35|678.95|681.35|678.95|681.16|678.76|0
1648024030000|2022-03-23 08:27:10|681.44|679.04|681.35|678.95|681.44|679.04|681.35|678.95|0
1648024040000|2022-03-23 08:27:20|681.16|678.76|681.16|678.76|681.16|678.76|681.16|678.76|0
1648024050000|2022-03-23 08:27:30|680.98|678.58|680.88|678.48|680.98|678.58|680.79|678.39|0
1648024060000|2022-03-23 08:27:40|680.98|678.58|680.61|678.21|680.98|678.58|680.61|678.21|0
1648024070000|2022-03-23 08:27:50|680.7|678.3|680.42|678.02|680.7|678.3|680.42|678.02|0
1648024080000|2022-03-23 08:28:00|680.79|678.39|680.98|678.58|680.98|678.58|680.79|678.39|0
1648024090000|2022-03-23 08:28:10|680.79|678.39|681.35|678.95|681.35|678.95|680.79|678.39|0
1648024100000|2022-03-23 08:28:20|680.79|678.39|680.61|678.21|680.79|678.39|680.42|678.02|0
1648024110000|2022-03-23 08:28:30|680.79|678.39|681.16|678.76|681.16|678.76|680.79|678.39|0
1648024120000|2022-03-23 08:28:40|680.98|678.58|680.98|678.58|680.98|678.58|680.98|678.58|0
1648024130000|2022-03-23 08:28:50|680.79|678.39|680.79|678.39|680.79|678.39|680.79|678.39|0
1648024140000|2022-03-23 08:29:00|680.88|678.48|680.98|678.58|680.98|678.58|680.88|678.48|0
1648024150000|2022-03-23 08:29:10|681.07|678.67|681.16|678.76|681.16|678.76|681.07|678.67|0
1648024160000|2022-03-23 08:29:20|680.98|678.58|680.98|678.58|680.98|678.58|680.88|678.48|0
1648024170000|2022-03-23 08:29:30|680.88|678.48|680.98|678.58|680.98|678.58|680.88|678.48|0
1648024180000|2022-03-23 08:29:40|680.79|678.39|680.98|678.58|680.98|678.58|680.79|678.39|0
1648024200000|2022-03-23 08:30:00|681.16|678.76|681.35|678.95|681.35|678.95|680.98|678.58|0
1648024210000|2022-03-23 08:30:10|681.54|679.14|681.62|679.22|681.62|679.22|681.54|679.14|0
1648024220000|2022-03-23 08:30:20|681.72|679.32|681.35|678.95|681.72|679.32|681.35|678.95|0
1648024230000|2022-03-23 08:30:30|681.16|678.76|680.98|678.58|681.16|678.76|680.98|678.58|0
1648024240000|2022-03-23 08:30:40|680.61|678.21|680.79|678.39|680.79|678.39|680.61|678.21|0
1648024250000|2022-03-23 08:30:50|680.7|678.3|680.61|678.21|680.7|678.3|680.61|678.21|0
1648024260000|2022-03-23 08:31:00|680.79|678.39|680.88|678.48|680.88|678.48|680.79|678.39|0
1648024270000|2022-03-23 08:31:10|680.61|678.21|680.79|678.39|680.79|678.39|680.61|678.21|0
1648024280000|2022-03-23 08:31:20|680.88|678.48|680.79|678.39|680.88|678.48|680.79|678.39|0
1648024290000|2022-03-23 08:31:30|680.98|678.58|680.79|678.39|680.98|678.58|680.79|678.39|0
1648024300000|2022-03-23 08:31:40|680.88|678.48|680.79|678.39|680.98|678.58|680.79|678.39|0
1648024310000|2022-03-23 08:31:50|680.61|678.21|680.88|678.48|680.88|678.48|680.61|678.21|0
1648024320000|2022-03-23 08:32:00|680.98|678.58|680.79|678.39|680.98|678.58|680.79|678.39|0
1648024330000|2022-03-23 08:32:10|680.98|678.58|680.98|678.58|680.98|678.58|680.88|678.48|0
1648024340000|2022-03-23 08:32:20|681.16|678.76|680.98|678.58|681.16|678.76|680.98|678.58|0
1648024350000|2022-03-23 08:32:30|681.07|678.67|680.98|678.58|681.07|678.67|680.98|678.58|0
1648024370000|2022-03-23 08:32:50|681.07|678.67|681.16|678.76|681.16|678.76|681.07|678.67|0
1648024380000|2022-03-23 08:33:00|680.98|678.58|680.98|678.58|680.98|678.58|680.98|678.58|0
1648024390000|2022-03-23 08:33:10|681.16|678.76|681.35|678.95|681.35|678.95|681.16|678.76|0
1648024400000|2022-03-23 08:33:20|681.25|678.85|681.16|678.76|681.25|678.85|681.16|678.76|0
1648024410000|2022-03-23 08:33:30|680.98|678.58|681.07|678.67|681.07|678.67|680.98|678.58|0
1648024420000|2022-03-23 08:33:40|681.16|678.76|681.16|678.76|681.16|678.76|681.16|678.76|0
1648024430000|2022-03-23 08:33:50|681.35|678.95|681.35|678.95|681.35|678.95|681.35|678.95|0
1648024450000|2022-03-23 08:34:10|681.16|678.76|681.25|678.85|681.35|678.95|681.16|678.76|0
1648024460000|2022-03-23 08:34:20|681.35|678.95|681.25|678.85|681.35|678.95|681.25|678.85|0
1648024470000|2022-03-23 08:34:30|681.16|678.76|681.16|678.76|681.35|678.95|681.16|678.76|0
1648024480000|2022-03-23 08:34:40|680.98|678.58|681.16|678.76|681.16|678.76|680.98|678.58|0
1648024490000|2022-03-23 08:34:50|680.98|678.58|681.16|678.76|681.16|678.76|680.98|678.58|0
1648024500000|2022-03-23 08:35:00|681.06|678.66|680.98|678.58|681.06|678.66|680.98|678.58|0
1648024510000|2022-03-23 08:35:10|681.16|678.76|681.53|679.13|681.53|679.13|680.98|678.58|0
1648024520000|2022-03-23 08:35:20|681.62|679.22|681.72|679.32|681.72|679.32|681.53|679.13|0
1648024530000|2022-03-23 08:35:30|681.53|679.13|681.72|679.32|681.72|679.32|681.53|679.13|0
1648024540000|2022-03-23 08:35:40|681.53|679.13|681.53|679.13|681.53|679.13|681.53|679.13|0
1648024550000|2022-03-23 08:35:50|681.44|679.04|681.53|679.13|681.53|679.13|681.35|678.95|0
1648024560000|2022-03-23 08:36:00|681.62|679.22|681.53|679.13|681.72|679.32|681.53|679.13|0
1648024570000|2022-03-23 08:36:10|681.35|678.95|681.62|679.22|681.62|679.22|681.35|678.95|0
1648024580000|2022-03-23 08:36:20|681.53|679.13|681.35|678.95|681.53|679.13|681.35|678.95|0
1648024590000|2022-03-23 08:36:30|681.72|679.32|681.72|679.32|681.72|679.32|681.72|679.32|0
1648024600000|2022-03-23 08:36:40|681.53|679.13|681.53|679.13|681.53|679.13|681.53|679.13|0
1648024610000|2022-03-23 08:36:50|681.35|678.95|681.53|679.13|681.53|679.13|681.35|678.95|0
1648024630000|2022-03-23 08:37:10|681.62|679.22|681.53|679.13|681.62|679.22|681.53|679.13|0
1648024640000|2022-03-23 08:37:20|681.62|679.22|681.72|679.32|681.72|679.32|681.62|679.22|0
1648024670000|2022-03-23 08:37:50|681.99|679.59|681.72|679.32|682.09|679.69|681.72|679.32|0
1648024680000|2022-03-23 08:38:00|681.53|679.13|681.16|678.76|681.53|679.13|681.16|678.76|0
1648024690000|2022-03-23 08:38:10|681.35|678.95|681.16|678.76|681.35|678.95|681.16|678.76|0
1648024700000|2022-03-23 08:38:20|681.35|678.95|681.35|678.95|681.35|678.95|681.35|678.95|0
1648024710000|2022-03-23 08:38:30|681.44|679.04|681.72|679.32|681.72|679.32|681.44|679.04|0
1648024720000|2022-03-23 08:38:40|681.9|679.5|681.72|679.32|682.09|679.69|681.72|679.32|0
1648024730000|2022-03-23 08:38:50|681.53|679.13|681.9|679.5|681.9|679.5|681.53|679.13|0
1648024740000|2022-03-23 08:39:00|682.09|679.69|682.28|679.88|682.28|679.88|682.09|679.69|0
1648024750000|2022-03-23 08:39:10|682.18|679.78|682.18|679.78|682.18|679.78|682.09|679.69|0
1648024760000|2022-03-23 08:39:20|682.09|679.69|682.18|679.78|682.18|679.78|682.09|679.69|0
1648024770000|2022-03-23 08:39:30|682.28|679.88|682.09|679.69|682.28|679.88|682.09|679.69|0
1648024780000|2022-03-23 08:39:40|682.28|679.88|682.36|679.96|682.36|679.96|682.28|679.88|0
1648024790000|2022-03-23 08:39:50|682.46|680.06|682.46|680.06|682.55|680.15|682.46|680.06|0
1648024800000|2022-03-23 08:40:00|682.27|679.87|682.36|679.96|682.36|679.96|682.09|679.69|0
1648024810000|2022-03-23 08:40:10|682.46|680.06|682.55|680.15|682.65|680.25|682.46|680.06|0
1648024820000|2022-03-23 08:40:20|682.83|680.43|683.11|680.71|683.11|680.71|682.83|680.43|0
1648024830000|2022-03-23 08:40:30|683.02|680.62|683.29|680.89|683.29|680.89|683.02|680.62|0
1648024840000|2022-03-23 08:40:40|683.2|680.8|682.83|680.43|683.2|680.8|682.83|680.43|0
1648024850000|2022-03-23 08:40:50|682.92|680.52|683.11|680.71|683.11|680.71|682.92|680.52|0
1648024860000|2022-03-23 08:41:00|683.02|680.62|683.11|680.71|683.2|680.8|683.02|680.62|0
1648024870000|2022-03-23 08:41:10|683.02|680.62|683.2|680.8|683.2|680.8|683.02|680.62|0
1648024880000|2022-03-23 08:41:20|683.02|680.62|682.83|680.43|683.02|680.62|682.65|680.25|0
1648024890000|2022-03-23 08:41:30|683.02|680.62|682.83|680.43|683.02|680.62|682.83|680.43|0
1648024910000|2022-03-23 08:41:50|682.65|680.25|682.65|680.25|682.83|680.43|682.65|680.25|0
1648024920000|2022-03-23 08:42:00|682.83|680.43|682.65|680.25|682.83|680.43|682.65|680.25|0
1648024930000|2022-03-23 08:42:10|682.83|680.43|682.83|680.43|682.83|680.43|682.83|680.43|0
1648024940000|2022-03-23 08:42:20|683.02|680.62|682.65|680.25|683.02|680.62|682.65|680.25|0
1648024950000|2022-03-23 08:42:30|682.46|680.06|682.46|680.06|682.46|680.06|682.46|680.06|0
1648024960000|2022-03-23 08:42:40|682.27|679.87|682.18|679.78|682.27|679.87|682.18|679.78|0
1648024970000|2022-03-23 08:42:50|682.09|679.69|682.27|679.87|682.27|679.87|682.09|679.69|0
1648024990000|2022-03-23 08:43:10|682.36|679.96|682.46|680.06|682.46|680.06|682.36|679.96|0
1648025010000|2022-03-23 08:43:30|682.36|679.96|682.65|680.25|682.65|680.25|682.36|679.96|0
1648025020000|2022-03-23 08:43:40|682.83|680.43|682.65|680.25|682.83|680.43|682.65|680.25|0
1648025030000|2022-03-23 08:43:50|682.73|680.33|682.55|680.15|682.73|680.33|682.55|680.15|0
1648025040000|2022-03-23 08:44:00|682.65|680.25|682.73|680.33|682.73|680.33|682.65|680.25|0
1648025050000|2022-03-23 08:44:10|682.83|680.43|682.46|680.06|682.83|680.43|682.46|680.06|0
1648025060000|2022-03-23 08:44:20|682.55|680.15|682.65|680.25|682.65|680.25|682.55|680.15|0
1648025080000|2022-03-23 08:44:40|682.83|680.43|682.73|680.33|682.83|680.43|682.73|680.33|0
1648025090000|2022-03-23 08:44:50|682.83|680.43|683.02|680.62|683.02|680.62|682.83|680.43|0
1648025100000|2022-03-23 08:45:00|682.83|680.43|682.64|680.24|682.92|680.52|682.64|680.24|0
1648025110000|2022-03-23 08:45:10|682.73|680.33|682.55|680.15|682.73|680.33|682.55|680.15|0
1648025120000|2022-03-23 08:45:20|682.46|680.06|682.27|679.87|682.46|680.06|682.27|679.87|0
1648025130000|2022-03-23 08:45:30|682.46|680.06|682.36|679.96|682.46|680.06|682.36|679.96|0
1648025140000|2022-03-23 08:45:40|682.46|680.06|682.64|680.24|682.64|680.24|682.46|680.06|0
1648025150000|2022-03-23 08:45:50|682.83|680.43|682.73|680.33|682.83|680.43|682.73|680.33|0
1648025160000|2022-03-23 08:46:00|682.83|680.43|683.02|680.62|683.02|680.62|682.83|680.43|0
1648025180000|2022-03-23 08:46:20|683.11|680.71|683.2|680.8|683.2|680.8|683.11|680.71|0
1648025190000|2022-03-23 08:46:30|683.39|680.99|683.48|681.08|683.48|681.08|683.39|680.99|0
1648025200000|2022-03-23 08:46:40|683.39|680.99|683.29|680.89|683.39|680.99|683.2|680.8|0
1648025210000|2022-03-23 08:46:50|683.2|680.8|683.29|680.89|683.29|680.89|683.02|680.62|0
1648025220000|2022-03-23 08:47:00|683.2|680.8|683.29|680.89|683.29|680.89|683.2|680.8|0
1648025230000|2022-03-23 08:47:10|683.2|680.8|683.11|680.71|683.2|680.8|682.92|680.52|0
1648025240000|2022-03-23 08:47:20|683.02|680.62|682.73|680.33|683.02|680.62|682.73|680.33|0
1648025250000|2022-03-23 08:47:30|682.83|680.43|682.83|680.43|682.83|680.43|682.73|680.33|0
1648025260000|2022-03-23 08:47:40|682.73|680.33|683.02|680.62|683.02|680.62|682.73|680.33|0
1648025270000|2022-03-23 08:47:50|683.11|680.71|683.2|680.8|683.2|680.8|683.11|680.71|0
1648025280000|2022-03-23 08:48:00|683.29|680.89|683.39|680.99|683.39|680.99|683.29|680.89|0
1648025300000|2022-03-23 08:48:20|683.48|681.08|683.57|681.17|683.57|681.17|683.48|681.08|0
1648025310000|2022-03-23 08:48:30|684.13|681.73|684.13|681.73|684.13|681.73|684.13|681.73|0
1648025320000|2022-03-23 08:48:40|683.95|681.55|684.13|681.73|684.13|681.73|683.76|681.36|0
1648025330000|2022-03-23 08:48:50|683.95|681.55|683.85|681.45|683.95|681.55|683.85|681.45|0
1648025340000|2022-03-23 08:49:00|683.95|681.55|683.95|681.55|684.13|681.73|683.95|681.55|0
1648025350000|2022-03-23 08:49:10|684.13|681.73|683.95|681.55|684.13|681.73|683.95|681.55|0
1648025360000|2022-03-23 08:49:20|684.13|681.73|683.95|681.55|684.13|681.73|683.95|681.55|0
1648025370000|2022-03-23 08:49:30|684.03|681.63|684.13|681.73|684.13|681.73|683.95|681.55|0
1648025390000|2022-03-23 08:49:50|684.03|681.63|683.95|681.55|684.03|681.63|683.95|681.55|0
1648025400000|2022-03-23 08:50:00|684.13|681.73|683.95|681.55|684.13|681.73|683.95|681.55|0
1648025410000|2022-03-23 08:50:10|683.76|681.36|683.76|681.36|683.76|681.36|683.76|681.36|0
1648025420000|2022-03-23 08:50:20|683.57|681.17|683.95|681.55|683.95|681.55|683.57|681.17|0
1648025440000|2022-03-23 08:50:40|683.76|681.36|683.76|681.36|683.76|681.36|683.76|681.36|0
1648025450000|2022-03-23 08:50:50|683.95|681.55|683.94|681.54|683.95|681.55|683.76|681.36|0
1648025460000|2022-03-23 08:51:00|684.13|681.73|684.13|681.73|684.13|681.73|684.13|681.73|0
1648025480000|2022-03-23 08:51:20|683.94|681.54|683.94|681.54|683.94|681.54|683.94|681.54|0
1648025490000|2022-03-23 08:51:30|683.76|681.36|683.76|681.36|683.94|681.54|683.76|681.36|0
1648025520000|2022-03-23 08:52:00|683.85|681.45|683.94|681.54|683.94|681.54|683.85|681.45|0
1648025530000|2022-03-23 08:52:10|684.13|681.73|684.32|681.92|684.32|681.92|684.13|681.73|0
1648025540000|2022-03-23 08:52:20|684.22|681.82|684.22|681.82|684.22|681.82|684.22|681.82|0
1648025550000|2022-03-23 08:52:30|684.32|681.92|684.32|681.92|684.5|682.1|684.32|681.92|0
1648025560000|2022-03-23 08:52:40|684.13|681.73|684.13|681.73|684.13|681.73|684.13|681.73|0
1648025570000|2022-03-23 08:52:50|684.32|681.92|684.32|681.92|684.32|681.92|684.32|681.92|0
1648025590000|2022-03-23 08:53:10|684.13|681.73|684.13|681.73|684.13|681.73|684.13|681.73|0
1648025600000|2022-03-23 08:53:20|684.41|682.01|684.5|682.1|684.59|682.19|684.41|682.01|0
1648025610000|2022-03-23 08:53:30|684.59|682.19|684.69|682.29|684.69|682.29|684.59|682.19|0
1648025630000|2022-03-23 08:53:50|684.87|682.47|684.87|682.47|684.87|682.47|684.87|682.47|0
1648025650000|2022-03-23 08:54:10|685.06|682.66|685.06|682.66|685.06|682.66|685.06|682.66|0
1648025660000|2022-03-23 08:54:20|684.87|682.47|684.87|682.47|684.96|682.56|684.87|682.47|0
1648025670000|2022-03-23 08:54:30|684.69|682.29|684.69|682.29|684.69|682.29|684.69|682.29|0
1648025680000|2022-03-23 08:54:40|684.87|682.47|684.78|682.38|684.87|682.47|684.69|682.29|0
1648025690000|2022-03-23 08:54:50|684.69|682.29|684.5|682.1|684.69|682.29|684.5|682.1|0
1648025700000|2022-03-23 08:55:00|684.32|681.92|684.32|681.92|684.32|681.92|684.32|681.92|0
1648025710000|2022-03-23 08:55:10|684.22|681.82|684.22|681.82|684.22|681.82|684.22|681.82|0
1648025720000|2022-03-23 08:55:20|684.13|681.73|684.13|681.73|684.13|681.73|684.13|681.73|0
1648025750000|2022-03-23 08:55:50|684.32|681.92|684.32|681.92|684.32|681.92|684.32|681.92|0
1648025760000|2022-03-23 08:56:00|684.22|681.82|684.22|681.82|684.22|681.82|684.22|681.82|0
1648025770000|2022-03-23 08:56:10|684.13|681.73|684.22|681.82|684.32|681.92|684.13|681.73|0
1648025780000|2022-03-23 08:56:20|684.32|681.92|684.5|682.1|684.5|682.1|684.32|681.92|0
1648025790000|2022-03-23 08:56:30|684.31|681.91|684.31|681.91|684.31|681.91|684.31|681.91|0
1648025800000|2022-03-23 08:56:40|684.5|682.1|684.5|682.1|684.5|682.1|684.5|682.1|0
1648025810000|2022-03-23 08:56:50|684.69|682.29|684.5|682.1|684.69|682.29|684.5|682.1|0
1648025820000|2022-03-23 08:57:00|684.69|682.29|684.69|682.29|684.69|682.29|684.5|682.1|0
1648025830000|2022-03-23 08:57:10|684.5|682.1|684.5|682.1|684.59|682.19|684.5|682.1|0
1648025840000|2022-03-23 08:57:20|684.31|681.91|684.31|681.91|684.31|681.91|684.31|681.91|0
1648025850000|2022-03-23 08:57:30|684.22|681.82|684.13|681.73|684.22|681.82|684.13|681.73|0
1648025860000|2022-03-23 08:57:40|684.31|681.91|683.76|681.36|684.31|681.91|683.76|681.36|0
1648025870000|2022-03-23 08:57:50|683.94|681.54|684.03|681.63|684.03|681.63|683.76|681.36|0
1648025880000|2022-03-23 08:58:00|684.13|681.73|684.31|681.91|684.31|681.91|684.13|681.73|0
1648025890000|2022-03-23 08:58:10|684.13|681.73|684.13|681.73|684.13|681.73|684.13|681.73|0
1648025900000|2022-03-23 08:58:20|684.03|681.63|683.94|681.54|684.03|681.63|683.94|681.54|0
1648025910000|2022-03-23 08:58:30|683.76|681.36|683.76|681.36|683.76|681.36|683.76|681.36|0
1648025920000|2022-03-23 08:58:40|683.94|681.54|683.94|681.54|683.94|681.54|683.94|681.54|0
1648025930000|2022-03-23 08:58:50|683.84|681.44|683.84|681.44|683.84|681.44|683.84|681.44|0
1648025940000|2022-03-23 08:59:00|683.76|681.36|683.66|681.26|683.76|681.36|683.66|681.26|0
1648025950000|2022-03-23 08:59:10|683.57|681.17|683.38|680.98|683.57|681.17|683.38|680.98|0
1648025960000|2022-03-23 08:59:20|683.47|681.07|683.38|680.98|683.47|681.07|683.38|680.98|0
1648025970000|2022-03-23 08:59:30|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1648025980000|2022-03-23 08:59:40|683.47|681.07|683.38|680.98|683.57|681.17|683.38|680.98|0
1648025990000|2022-03-23 08:59:50|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1648026000000|2022-03-23 09:00:00|683.76|681.36|683.84|681.44|683.94|681.54|683.76|681.36|0
1648026010000|2022-03-23 09:00:10|683.76|681.36|683.94|681.54|683.94|681.54|683.76|681.36|0
1648026020000|2022-03-23 09:00:20|683.84|681.44|683.94|681.54|683.94|681.54|683.84|681.44|0
1648026040000|2022-03-23 09:00:40|683.75|681.35|683.75|681.35|683.75|681.35|683.75|681.35|0
1648026050000|2022-03-23 09:00:50|683.66|681.26|683.38|680.98|683.75|681.35|683.38|680.98|0
1648026060000|2022-03-23 09:01:00|683.2|680.8|683.2|680.8|683.2|680.8|683.2|680.8|0
1648026070000|2022-03-23 09:01:10|683.38|680.98|683.38|680.98|683.38|680.98|683.38|680.98|0
1648026090000|2022-03-23 09:01:30|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1648026100000|2022-03-23 09:01:40|683.75|681.35|683.75|681.35|683.75|681.35|683.75|681.35|0
1648026120000|2022-03-23 09:02:00|683.84|681.44|683.94|681.54|683.94|681.54|683.84|681.44|0
1648026150000|2022-03-23 09:02:30|683.75|681.35|683.75|681.35|683.75|681.35|683.75|681.35|0
1648026160000|2022-03-23 09:02:40|683.66|681.26|683.57|681.17|683.66|681.26|683.57|681.17|0
1648026170000|2022-03-23 09:02:50|683.38|680.98|683.2|680.8|683.38|680.98|683.2|680.8|0
1648026180000|2022-03-23 09:03:00|683.01|680.61|683.01|680.61|683.01|680.61|683.01|680.61|0
1648026200000|2022-03-23 09:03:20|683.2|680.8|683.38|680.98|683.38|680.98|683.2|680.8|0
1648026210000|2022-03-23 09:03:30|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1648026220000|2022-03-23 09:03:40|683.75|681.35|683.38|680.98|683.75|681.35|683.38|680.98|0
1648026230000|2022-03-23 09:03:50|683.57|681.17|683.66|681.26|683.75|681.35|683.57|681.17|0
1648026240000|2022-03-23 09:04:00|683.75|681.35|683.94|681.54|683.94|681.54|683.75|681.35|0
1648026250000|2022-03-23 09:04:10|684.31|681.91|684.5|682.1|684.5|682.1|684.31|681.91|0
1648026290000|2022-03-23 09:04:50|684.68|682.28|684.68|682.28|684.68|682.28|684.68|682.28|0
1648026300000|2022-03-23 09:05:00|684.5|682.1|684.5|682.1|684.5|682.1|684.5|682.1|0
1648026310000|2022-03-23 09:05:10|684.68|682.28|684.68|682.28|684.68|682.28|684.68|682.28|0
1648026320000|2022-03-23 09:05:20|684.5|682.1|684.5|682.1|684.5|682.1|684.5|682.1|0
1648026330000|2022-03-23 09:05:30|684.4|682|684.4|682|684.5|682.1|684.4|682|0
1648026340000|2022-03-23 09:05:40|684.31|681.91|683.57|681.17|684.31|681.91|683.57|681.17|0
1648026350000|2022-03-23 09:05:50|683.66|681.26|683.75|681.35|683.75|681.35|683.66|681.26|0
1648026360000|2022-03-23 09:06:00|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1648026370000|2022-03-23 09:06:10|683.47|681.07|683.57|681.17|683.57|681.17|683.47|681.07|0
1648026390000|2022-03-23 09:06:30|683.47|681.07|683.47|681.07|683.57|681.17|683.47|681.07|0
1648026400000|2022-03-23 09:06:40|683.38|680.98|683.38|680.98|683.38|680.98|683.38|680.98|0
1648026410000|2022-03-23 09:06:50|683.57|681.17|683.47|681.07|683.57|681.17|683.47|681.07|0
1648026420000|2022-03-23 09:07:00|683.38|680.98|683.19|680.79|683.38|680.98|683.19|680.79|0
1648026430000|2022-03-23 09:07:10|683.28|680.88|683.28|680.88|683.28|680.88|683.28|680.88|0
1648026440000|2022-03-23 09:07:20|683.38|680.98|683.38|680.98|683.38|680.98|683.38|680.98|0
1648026450000|2022-03-23 09:07:30|683.57|681.17|683.28|680.88|683.57|681.17|683.28|680.88|0
1648026460000|2022-03-23 09:07:40|683.19|680.79|683.19|680.79|683.19|680.79|683.19|680.79|0
1648026490000|2022-03-23 09:08:10|683.28|680.88|683.38|680.98|683.38|680.98|683.28|680.88|0
1648026500000|2022-03-23 09:08:20|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1648026510000|2022-03-23 09:08:30|683.75|681.35|683.75|681.35|683.75|681.35|683.75|681.35|0
1648026520000|2022-03-23 09:08:40|683.65|681.25|683.57|681.17|683.65|681.25|683.57|681.17|0
1648026530000|2022-03-23 09:08:50|683.65|681.25|683.75|681.35|683.75|681.35|683.57|681.17|0
1648026540000|2022-03-23 09:09:00|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1648026550000|2022-03-23 09:09:10|683.47|681.07|683.47|681.07|683.47|681.07|683.47|681.07|0
1648026560000|2022-03-23 09:09:20|683.57|681.17|683.57|681.17|683.57|681.17|683.57|681.17|0
1648026570000|2022-03-23 09:09:30|683.47|681.07|683.57|681.17|683.57|681.17|683.47|681.07|0
1648026580000|2022-03-23 09:09:40|683.38|680.98|683.56|681.16|683.56|681.16|683.38|680.98|0
1648026600000|2022-03-23 09:10:00|683.38|680.98|683.19|680.79|683.38|680.98|683.19|680.79|0
1648026610000|2022-03-23 09:10:10|683.28|680.88|683.38|680.98|683.38|680.98|683.28|680.88|0
1648026620000|2022-03-23 09:10:20|683.56|681.16|683.56|681.16|683.56|681.16|683.56|681.16|0
1648026630000|2022-03-23 09:10:30|683.75|681.35|683.84|681.44|683.84|681.44|683.75|681.35|0
1648026640000|2022-03-23 09:10:40|683.75|681.35|683.84|681.44|683.94|681.54|683.75|681.35|0
1648026650000|2022-03-23 09:10:50|683.75|681.35|683.94|681.54|683.94|681.54|683.75|681.35|0
1648026660000|2022-03-23 09:11:00|683.84|681.44|683.84|681.44|683.84|681.44|683.84|681.44|0
1648026670000|2022-03-23 09:11:10|683.56|681.16|683.56|681.16|683.56|681.16|683.47|681.07|0
1648026680000|2022-03-23 09:11:20|683.75|681.35|683.75|681.35|683.75|681.35|683.75|681.35|0
1648026690000|2022-03-23 09:11:30|683.94|681.54|683.94|681.54|683.94|681.54|683.94|681.54|0
1648026700000|2022-03-23 09:11:40|683.75|681.35|683.75|681.35|683.75|681.35|683.75|681.35|0
1648026710000|2022-03-23 09:11:50|683.94|681.54|683.75|681.35|683.94|681.54|683.75|681.35|0
1648026720000|2022-03-23 09:12:00|683.94|681.54|683.94|681.54|683.94|681.54|683.94|681.54|0
1648026730000|2022-03-23 09:12:10|683.75|681.35|683.75|681.35|683.75|681.35|683.75|681.35|0
1648026740000|2022-03-23 09:12:20|683.56|681.16|683.56|681.16|683.65|681.25|683.56|681.16|0
1648026750000|2022-03-23 09:12:30|683.75|681.35|683.75|681.35|683.75|681.35|683.75|681.35|0
1648026760000|2022-03-23 09:12:40|683.56|681.16|683.56|681.16|683.56|681.16|683.56|681.16|0
1648026770000|2022-03-23 09:12:50|683.38|680.98|683.56|681.16|683.56|681.16|683.38|680.98|0
1648026780000|2022-03-23 09:13:00|683.47|681.07|683.47|681.07|683.47|681.07|683.47|681.07|0
1648026790000|2022-03-23 09:13:10|683.38|680.98|683.19|680.79|683.38|680.98|683.19|680.79|0
1648026820000|2022-03-23 09:13:40|683.28|680.88|683.28|680.88|683.28|680.88|683.28|680.88|0
1648026830000|2022-03-23 09:13:50|683.19|680.79|683.09|680.69|683.19|680.79|683.09|680.69|0
1648026840000|2022-03-23 09:14:00|683.19|680.79|683|680.6|683.19|680.79|683|680.6|0
1648026850000|2022-03-23 09:14:10|683.38|680.98|683.38|680.98|683.38|680.98|683.38|680.98|0
1648026880000|2022-03-23 09:14:40|683.19|680.79|683|680.6|683.19|680.79|683|680.6|0
1648026900000|2022-03-23 09:15:00|682.91|680.51|682.91|680.51|682.91|680.51|682.91|680.51|0
1648026910000|2022-03-23 09:15:10|682.82|680.42|682.63|680.23|682.82|680.42|682.26|679.86|0
1648026920000|2022-03-23 09:15:20|682.45|680.05|682.45|680.05|682.45|680.05|682.45|680.05|0
1648026930000|2022-03-23 09:15:30|682.35|679.95|682.35|679.95|682.35|679.95|682.35|679.95|0
1648026940000|2022-03-23 09:15:40|682.45|680.05|682.45|680.05|682.45|680.05|682.45|680.05|0
1648026950000|2022-03-23 09:15:50|682.63|680.23|682.63|680.23|682.63|680.23|682.45|680.05|0
1648026960000|2022-03-23 09:16:00|682.35|679.95|682.26|679.86|682.35|679.95|682.26|679.86|0
1648026970000|2022-03-23 09:16:10|682.45|680.05|682.26|679.86|682.45|680.05|682.26|679.86|0
1648026980000|2022-03-23 09:16:20|682.45|680.05|682.54|680.14|682.63|680.23|682.45|680.05|0
1648026990000|2022-03-23 09:16:30|682.45|680.05|682.45|680.05|682.45|680.05|682.45|680.05|0
1648027000000|2022-03-23 09:16:40|682.54|680.14|682.54|680.14|682.54|680.14|682.54|680.14|0
1648027010000|2022-03-23 09:16:50|682.63|680.23|682.72|680.32|682.82|680.42|682.63|680.23|0
1648027020000|2022-03-23 09:17:00|682.82|680.42|683.38|680.98|683.38|680.98|682.72|680.32|0
1648027040000|2022-03-23 09:17:20|683.47|681.07|683.56|681.16|683.56|681.16|683.47|681.07|0
1648027050000|2022-03-23 09:17:30|683.75|681.35|683.56|681.16|683.75|681.35|683.56|681.16|0
1648027060000|2022-03-23 09:17:40|683.65|681.25|683.75|681.35|683.75|681.35|683.65|681.25|0
1648027080000|2022-03-23 09:18:00|683.93|681.53|683.93|681.53|683.93|681.53|683.75|681.35|0
1648027090000|2022-03-23 09:18:10|683.75|681.35|683.75|681.35|683.93|681.53|683.75|681.35|0
1648027100000|2022-03-23 09:18:20|683.84|681.44|683.75|681.35|683.93|681.53|683.75|681.35|0
1648027120000|2022-03-23 09:18:40|683.84|681.44|683.93|681.53|683.93|681.53|683.84|681.44|0
1648027130000|2022-03-23 09:18:50|684.02|681.62|683.93|681.53|684.02|681.62|683.93|681.53|0
1648027140000|2022-03-23 09:19:00|684.02|681.62|684.12|681.72|684.12|681.72|684.02|681.62|0
1648027150000|2022-03-23 09:19:10|683.93|681.53|683.93|681.53|683.93|681.53|683.93|681.53|0
1648027180000|2022-03-23 09:19:40|683.84|681.44|683.93|681.53|683.93|681.53|683.84|681.44|0
1648027200000|2022-03-23 09:20:00|683.75|681.35|683.75|681.35|683.93|681.53|683.75|681.35|0
1648027210000|2022-03-23 09:20:10|683.37|680.97|683|680.6|683.37|680.97|683|680.6|0
1648027220000|2022-03-23 09:20:20|683.19|680.79|683.19|680.79|683.19|680.79|683.19|680.79|0
1648027230000|2022-03-23 09:20:30|683.37|680.97|683.37|680.97|683.46|681.06|683.37|680.97|0
1648027240000|2022-03-23 09:20:40|683.56|681.16|683.56|681.16|683.56|681.16|683.56|681.16|0
1648027250000|2022-03-23 09:20:50|683.65|681.25|683.75|681.35|683.75|681.35|683.65|681.25|0
1648027260000|2022-03-23 09:21:00|683.93|681.53|684.12|681.72|684.12|681.72|683.93|681.53|0
1648027270000|2022-03-23 09:21:10|684.3|681.9|684.3|681.9|684.3|681.9|684.3|681.9|0
1648027280000|2022-03-23 09:21:20|684.68|682.28|684.39|681.99|684.68|682.28|684.3|681.9|0
1648027290000|2022-03-23 09:21:30|684.49|682.09|684.39|681.99|684.49|682.09|684.3|681.9|0
1648027300000|2022-03-23 09:21:40|684.3|681.9|684.3|681.9|684.3|681.9|684.3|681.9|0
1648027310000|2022-03-23 09:21:50|684.12|681.72|684.02|681.62|684.12|681.72|684.02|681.62|0
1648027320000|2022-03-23 09:22:00|684.12|681.72|684.12|681.72|684.12|681.72|684.02|681.62|0
1648027340000|2022-03-23 09:22:20|683.93|681.53|683.56|681.16|683.93|681.53|683.56|681.16|0
1648027350000|2022-03-23 09:22:30|683.75|681.35|683.75|681.35|683.75|681.35|683.75|681.35|0
1648027360000|2022-03-23 09:22:40|683.93|681.53|684.12|681.72|684.3|681.9|683.93|681.53|0
1648027370000|2022-03-23 09:22:50|684.3|681.9|684.21|681.81|684.3|681.9|684.21|681.81|0
1648027380000|2022-03-23 09:23:00|684.12|681.72|684.3|681.9|684.3|681.9|684.12|681.72|0
1648027390000|2022-03-23 09:23:10|684.12|681.72|683.75|681.35|684.12|681.72|683.75|681.35|0
1648027400000|2022-03-23 09:23:20|683.56|681.16|683.56|681.16|683.56|681.16|683.56|681.16|0
1648027410000|2022-03-23 09:23:30|683.19|680.79|683.19|680.79|683.19|680.79|683.19|680.79|0
1648027420000|2022-03-23 09:23:40|683|680.6|682.9|680.5|683|680.6|682.9|680.5|0
1648027430000|2022-03-23 09:23:50|683|680.6|682.53|680.13|683|680.6|682.53|680.13|0
1648027440000|2022-03-23 09:24:00|682.63|680.23|682.72|680.32|682.81|680.41|682.63|680.23|0
1648027450000|2022-03-23 09:24:10|682.63|680.23|682.63|680.23|682.63|680.23|682.63|680.23|0
1648027460000|2022-03-23 09:24:20|682.53|680.13|682.63|680.23|682.72|680.32|682.44|680.04|0
1648027470000|2022-03-23 09:24:30|682.44|680.04|682.44|680.04|682.44|680.04|682.26|679.86|0
1648027480000|2022-03-23 09:24:40|682.26|679.86|682.26|679.86|682.26|679.86|682.26|679.86|0
1648027490000|2022-03-23 09:24:50|682.16|679.76|682.26|679.86|682.26|679.86|682.16|679.76|0
1648027500000|2022-03-23 09:25:00|682.44|680.04|682.44|680.04|682.44|680.04|682.44|680.04|0
1648027510000|2022-03-23 09:25:10|682.26|679.86|682.44|680.04|682.44|680.04|682.26|679.86|0
1648027520000|2022-03-23 09:25:20|682.26|679.86|682.26|679.86|682.26|679.86|682.26|679.86|0
1648027540000|2022-03-23 09:25:40|682.44|680.04|682.44|680.04|682.44|680.04|682.44|680.04|0
1648027550000|2022-03-23 09:25:50|682.63|680.23|682.81|680.41|682.81|680.41|682.63|680.23|0
1648027560000|2022-03-23 09:26:00|682.63|680.23|682.63|680.23|682.63|680.23|682.63|680.23|0
1648027570000|2022-03-23 09:26:10|682.53|680.13|682.26|679.86|682.53|680.13|682.26|679.86|0
1648027580000|2022-03-23 09:26:20|682.44|680.04|682.44|680.04|682.44|680.04|682.35|679.95|0
1648027590000|2022-03-23 09:26:30|682.63|680.23|682.63|680.23|682.63|680.23|682.53|680.13|0
1648027600000|2022-03-23 09:26:40|682.53|680.13|682.63|680.23|682.63|680.23|682.53|680.13|0
1648027610000|2022-03-23 09:26:50|682.81|680.41|682.81|680.41|682.81|680.41|682.81|680.41|0
1648027620000|2022-03-23 09:27:00|682.63|680.23|682.63|680.23|682.63|680.23|682.63|680.23|0
1648027630000|2022-03-23 09:27:10|682.44|680.04|682.26|679.86|682.44|680.04|682.26|679.86|0
1648027640000|2022-03-23 09:27:20|682.07|679.67|682.26|679.86|682.26|679.86|682.07|679.67|0
1648027660000|2022-03-23 09:27:40|682.07|679.67|682.07|679.67|682.07|679.67|682.07|679.67|0
1648027670000|2022-03-23 09:27:50|682.26|679.86|682.26|679.86|682.34|679.94|682.26|679.86|0
1648027690000|2022-03-23 09:28:10|682.44|680.04|682.63|680.23|682.63|680.23|682.44|680.04|0
1648027700000|2022-03-23 09:28:20|682.81|680.41|682.63|680.23|682.81|680.41|682.63|680.23|0
1648027710000|2022-03-23 09:28:30|682.44|680.04|682.44|680.04|682.44|680.04|682.44|680.04|0
1648027720000|2022-03-23 09:28:40|682.25|679.85|681.88|679.48|682.25|679.85|681.88|679.48|0
1648027730000|2022-03-23 09:28:50|682.07|679.67|682.07|679.67|682.07|679.67|682.07|679.67|0
1648027750000|2022-03-23 09:29:10|681.88|679.48|681.7|679.3|681.88|679.48|681.7|679.3|0
1648027760000|2022-03-23 09:29:20|681.88|679.48|681.88|679.48|681.88|679.48|681.88|679.48|0
1648027770000|2022-03-23 09:29:30|681.7|679.3|681.7|679.3|681.7|679.3|681.6|679.2|0
1648027780000|2022-03-23 09:29:40|681.6|679.2|681.51|679.11|681.6|679.2|681.32|678.92|0
1648027790000|2022-03-23 09:29:50|681.32|678.92|681.32|678.92|681.32|678.92|681.32|678.92|0
1648027800000|2022-03-23 09:30:00|680.77|678.37|680.77|678.37|680.77|678.37|680.77|678.37|0
1648027820000|2022-03-23 09:30:20|680.58|678.18|680.77|678.37|680.77|678.37|680.58|678.18|0
1648027850000|2022-03-23 09:30:50|680.58|678.18|680.58|678.18|680.58|678.18|680.58|678.18|0
1648027860000|2022-03-23 09:31:00|680.77|678.37|680.77|678.37|680.77|678.37|680.77|678.37|0
1648027870000|2022-03-23 09:31:10|680.58|678.18|680.58|678.18|680.58|678.18|680.58|678.18|0
1648027880000|2022-03-23 09:31:20|680.77|678.37|680.77|678.37|680.77|678.37|680.77|678.37|0
1648027890000|2022-03-23 09:31:30|680.58|678.18|680.39|677.99|680.58|678.18|680.39|677.99|0
1648027920000|2022-03-23 09:32:00|680.48|678.08|680.48|678.08|680.48|678.08|680.48|678.08|0
1648027930000|2022-03-23 09:32:10|680.39|677.99|680.39|677.99|680.58|678.18|680.39|677.99|0
1648027950000|2022-03-23 09:32:30|679.28|676.88|679.28|676.88|679.28|676.88|679.28|676.88|0
1648027960000|2022-03-23 09:32:40|679.56|677.16|678.91|676.51|679.65|677.25|678.91|676.51|0
1648027970000|2022-03-23 09:32:50|679.18|676.78|679.09|676.69|679.18|676.78|679.09|676.69|0
1648027980000|2022-03-23 09:33:00|679|676.6|679.09|676.69|679.28|676.88|679|676.6|0
1648027990000|2022-03-23 09:33:10|679.28|676.88|679.18|676.78|679.28|676.88|679.18|676.78|0
1648028000000|2022-03-23 09:33:20|679.28|676.88|679.47|677.07|679.74|677.34|679.28|676.88|0
1648028010000|2022-03-23 09:33:30|679.84|677.44|679.65|677.25|679.84|677.44|679.65|677.25|0
1648028020000|2022-03-23 09:33:40|679.74|677.34|679.84|677.44|679.84|677.44|679.74|677.34|0
1648028030000|2022-03-23 09:33:50|679.93|677.53|679.84|677.44|679.93|677.53|679.84|677.44|0
1648028040000|2022-03-23 09:34:00|680.21|677.81|679.84|677.44|680.21|677.81|679.84|677.44|0
1648028050000|2022-03-23 09:34:10|679.74|677.34|679.84|677.44|679.84|677.44|679.74|677.34|0
1648028060000|2022-03-23 09:34:20|679.93|677.53|679.93|677.53|679.93|677.53|679.93|677.53|0
1648028070000|2022-03-23 09:34:30|679.84|677.44|679.65|677.25|679.84|677.44|679.65|677.25|0
1648028080000|2022-03-23 09:34:40|679.84|677.44|680.02|677.62|680.21|677.81|679.84|677.44|0
1648028090000|2022-03-23 09:34:50|679.84|677.44|680.11|677.71|680.21|677.81|679.84|677.44|0
1648028100000|2022-03-23 09:35:00|680.02|677.62|679.84|677.44|680.02|677.62|679.65|677.25|0
1648028110000|2022-03-23 09:35:10|679.74|677.34|679.74|677.34|679.74|677.34|679.74|677.34|0
1648028120000|2022-03-23 09:35:20|679.84|677.44|679.28|676.88|679.84|677.44|679.28|676.88|0
1648028130000|2022-03-23 09:35:30|678.91|676.51|678.35|675.95|678.91|676.51|678.35|675.95|0
1648028140000|2022-03-23 09:35:40|678.17|675.77|677.98|675.58|678.17|675.77|677.98|675.58|0
1648028150000|2022-03-23 09:35:50|678.17|675.77|677.98|675.58|678.17|675.77|677.98|675.58|0
1648028180000|2022-03-23 09:36:20|678.17|675.77|678.17|675.77|678.25|675.85|678.17|675.77|0
1648028190000|2022-03-23 09:36:30|678.35|675.95|677.98|675.58|678.35|675.95|677.98|675.58|0
1648028200000|2022-03-23 09:36:40|678.17|675.77|677.98|675.58|678.17|675.77|677.98|675.58|0
1648028230000|2022-03-23 09:37:10|677.24|674.84|677.42|675.02|677.42|675.02|677.24|674.84|0
1648028240000|2022-03-23 09:37:20|677.79|675.39|677.98|675.58|677.98|675.58|677.79|675.39|0
1648028250000|2022-03-23 09:37:30|678.54|676.14|678.72|676.32|678.72|676.32|678.54|676.14|0
1648028260000|2022-03-23 09:37:40|678.62|676.22|678.54|676.14|678.62|676.22|678.54|676.14|0
1648028270000|2022-03-23 09:37:50|678.44|676.04|678.72|676.32|678.72|676.32|678.44|676.04|0
1648028280000|2022-03-23 09:38:00|678.54|676.14|678.81|676.41|678.91|676.51|678.54|676.14|0
1648028290000|2022-03-23 09:38:10|678.72|676.32|679.09|676.69|679.09|676.69|678.72|676.32|0
1648028300000|2022-03-23 09:38:20|678.91|676.51|678.72|676.32|679.09|676.69|678.72|676.32|0
1648028310000|2022-03-23 09:38:30|678.91|676.51|679.09|676.69|679.09|676.69|678.91|676.51|0
1648028320000|2022-03-23 09:38:40|679|676.6|679.09|676.69|679.09|676.69|679|676.6|0
1648028330000|2022-03-23 09:38:50|679.28|676.88|679.37|676.97|679.37|676.97|679.28|676.88|0
1648028340000|2022-03-23 09:39:00|679.28|676.88|679.09|676.69|679.46|677.06|679.09|676.69|0
1648028350000|2022-03-23 09:39:10|679|676.6|679.09|676.69|679.09|676.69|679|676.6|0
1648028360000|2022-03-23 09:39:20|678.91|676.51|678.72|676.32|678.91|676.51|678.54|676.14|0
1648028370000|2022-03-23 09:39:30|678.54|676.14|678.54|676.14|678.54|676.14|678.54|676.14|0
1648028380000|2022-03-23 09:39:40|678.72|676.32|678.72|676.32|678.72|676.32|678.53|676.13|0
1648028390000|2022-03-23 09:39:50|678.53|676.13|678.72|676.32|678.72|676.32|678.53|676.13|0
1648028400000|2022-03-23 09:40:00|678.91|676.51|678.91|676.51|678.91|676.51|678.91|676.51|0
1648028410000|2022-03-23 09:40:10|678.72|676.32|678.35|675.95|678.72|676.32|678.35|675.95|0
1648028430000|2022-03-23 09:40:30|678.16|675.76|678.16|675.76|678.16|675.76|678.16|675.76|0
1648028450000|2022-03-23 09:40:50|677.98|675.58|677.88|675.48|677.98|675.58|677.88|675.48|0
1648028460000|2022-03-23 09:41:00|678.16|675.76|678.35|675.95|678.35|675.95|678.16|675.76|0
1648028470000|2022-03-23 09:41:10|678.44|676.04|678.44|676.04|678.44|676.04|678.44|676.04|0
1648028480000|2022-03-23 09:41:20|678.53|676.13|678.62|676.22|678.72|676.32|678.53|676.13|0
1648028490000|2022-03-23 09:41:30|678.35|675.95|678.35|675.95|678.35|675.95|678.16|675.76|0
1648028510000|2022-03-23 09:41:50|678.53|676.13|678.53|676.13|678.53|676.13|678.53|676.13|0
1648028520000|2022-03-23 09:42:00|678.72|676.32|678.53|676.13|678.72|676.32|678.53|676.13|0
1648028530000|2022-03-23 09:42:10|678.72|676.32|678.35|675.95|678.72|676.32|678.35|675.95|0
1648028540000|2022-03-23 09:42:20|678.16|675.76|678.07|675.67|678.16|675.76|678.07|675.67|0
1648028550000|2022-03-23 09:42:30|677.98|675.58|678.35|675.95|678.35|675.95|677.98|675.58|0
1648028560000|2022-03-23 09:42:40|678.53|676.13|678.53|676.13|678.53|676.13|678.53|676.13|0
1648028580000|2022-03-23 09:43:00|678.35|675.95|678.53|676.13|678.53|676.13|678.35|675.95|0
1648028590000|2022-03-23 09:43:10|678.72|676.32|678.35|675.95|678.72|676.32|678.35|675.95|0
1648028600000|2022-03-23 09:43:20|678.16|675.76|678.35|675.95|678.35|675.95|678.16|675.76|0
1648028620000|2022-03-23 09:43:40|678.25|675.85|677.98|675.58|678.25|675.85|677.98|675.58|0
1648028630000|2022-03-23 09:43:50|677.42|675.02|677.42|675.02|677.42|675.02|677.23|674.83|0
1648028640000|2022-03-23 09:44:00|677.51|675.11|677.61|675.21|677.61|675.21|677.51|675.11|0
1648028650000|2022-03-23 09:44:10|677.51|675.11|677.61|675.21|677.61|675.21|677.42|675.02|0
1648028660000|2022-03-23 09:44:20|677.42|675.02|677.23|674.83|677.42|675.02|677.23|674.83|0
1648028670000|2022-03-23 09:44:30|677.14|674.74|677.23|674.83|677.23|674.83|677.05|674.65|0
1648028680000|2022-03-23 09:44:40|677.42|675.02|677.42|675.02|677.42|675.02|677.42|675.02|0
1648028690000|2022-03-23 09:44:50|677.23|674.83|677.23|674.83|677.23|674.83|677.23|674.83|0
1648028700000|2022-03-23 09:45:00|677.05|674.65|677.05|674.65|677.05|674.65|677.05|674.65|0
1648028710000|2022-03-23 09:45:10|677.14|674.74|677.05|674.65|677.14|674.74|677.05|674.65|0
1648028720000|2022-03-23 09:45:20|676.95|674.55|676.68|674.28|676.95|674.55|676.68|674.28|0
1648028730000|2022-03-23 09:45:30|676.49|674.09|676.31|673.91|676.49|674.09|676.31|673.91|0
1648028740000|2022-03-23 09:45:40|676.4|674|676.31|673.91|676.49|674.09|676.31|673.91|0
1648028750000|2022-03-23 09:45:50|676.03|673.63|676.86|674.46|676.86|674.46|676.03|673.63|0
1648028760000|2022-03-23 09:46:00|677.05|674.65|677.05|674.65|677.05|674.65|677.05|674.65|0
1648028770000|2022-03-23 09:46:10|677.23|674.83|677.05|674.65|677.23|674.83|676.95|674.55|0
1648028780000|2022-03-23 09:46:20|676.77|674.37|676.68|674.28|676.77|674.37|676.68|674.28|0
1648028790000|2022-03-23 09:46:30|676.86|674.46|676.68|674.28|676.86|674.46|676.68|674.28|0
1648028800000|2022-03-23 09:46:40|676.49|674.09|676.4|674|676.58|674.18|676.4|674|0
1648028810000|2022-03-23 09:46:50|676.12|673.72|676.12|673.72|676.12|673.72|676.12|673.72|0
1648028820000|2022-03-23 09:47:00|675.94|673.54|676.12|673.72|676.12|673.72|675.94|673.54|0
1648028830000|2022-03-23 09:47:10|675.57|673.17|675.75|673.35|675.75|673.35|675.57|673.17|0
1648028840000|2022-03-23 09:47:20|675.57|673.17|675.57|673.17|675.57|673.17|675.57|673.17|0
1648028850000|2022-03-23 09:47:30|675.75|673.35|675.75|673.35|675.75|673.35|675.75|673.35|0
1648028860000|2022-03-23 09:47:40|675.94|673.54|676.12|673.72|676.12|673.72|675.75|673.35|0
1648028870000|2022-03-23 09:47:50|675.94|673.54|675.75|673.35|675.94|673.54|675.57|673.17|0
1648028880000|2022-03-23 09:48:00|675.94|673.54|676.02|673.62|676.02|673.62|675.94|673.54|0
1648028890000|2022-03-23 09:48:10|675.94|673.54|676.12|673.72|676.12|673.72|675.94|673.54|0
1648028900000|2022-03-23 09:48:20|676.21|673.81|675.94|673.54|676.21|673.81|675.94|673.54|0
1648028910000|2022-03-23 09:48:30|675.75|673.35|675.94|673.54|675.94|673.54|675.75|673.35|0
1648028930000|2022-03-23 09:48:50|675.56|673.16|675.75|673.35|675.75|673.35|675.56|673.16|0
1648028940000|2022-03-23 09:49:00|675.94|673.54|675.94|673.54|675.94|673.54|675.94|673.54|0
1648028950000|2022-03-23 09:49:10|676.12|673.72|675.94|673.54|676.12|673.72|675.94|673.54|0
1648028960000|2022-03-23 09:49:20|675.75|673.35|675.94|673.54|675.94|673.54|675.75|673.35|0
1648028970000|2022-03-23 09:49:30|676.02|673.62|676.02|673.62|676.12|673.72|676.02|673.62|0
1648028980000|2022-03-23 09:49:40|676.12|673.72|675.75|673.35|676.12|673.72|675.75|673.35|0
1648028990000|2022-03-23 09:49:50|675.56|673.16|675.56|673.16|675.56|673.16|675.56|673.16|0
1648029000000|2022-03-23 09:50:00|675.38|672.98|675.75|673.35|675.75|673.35|675.38|672.98|0
1648029010000|2022-03-23 09:50:10|676.12|673.72|676.02|673.62|676.12|673.72|676.02|673.62|0
1648029020000|2022-03-23 09:50:20|675.93|673.53|675.93|673.53|675.93|673.53|675.93|673.53|0
1648029030000|2022-03-23 09:50:30|676.02|673.62|675.56|673.16|676.02|673.62|675.56|673.16|0
1648029040000|2022-03-23 09:50:40|675.65|673.25|675.56|673.16|675.65|673.25|675.56|673.16|0
1648029050000|2022-03-23 09:50:50|675.38|672.98|675.56|673.16|675.56|673.16|675.38|672.98|0
1648029070000|2022-03-23 09:51:10|675.65|673.25|675.75|673.35|675.75|673.35|675.65|673.25|0
1648029080000|2022-03-23 09:51:20|676.49|674.09|675.93|673.53|676.49|674.09|675.93|673.53|0
1648029090000|2022-03-23 09:51:30|676.12|673.72|676.12|673.72|676.12|673.72|676.12|673.72|0
1648029100000|2022-03-23 09:51:40|676.3|673.9|676.68|674.28|676.68|674.28|676.3|673.9|0
1648029110000|2022-03-23 09:51:50|676.49|674.09|676.49|674.09|676.49|674.09|676.49|674.09|0
1648029120000|2022-03-23 09:52:00|676.68|674.28|676.68|674.28|676.68|674.28|676.68|674.28|0
1648029130000|2022-03-23 09:52:10|676.76|674.36|676.68|674.28|676.76|674.36|676.68|674.28|0
1648029140000|2022-03-23 09:52:20|676.76|674.36|676.58|674.18|676.76|674.36|676.58|674.18|0
1648029150000|2022-03-23 09:52:30|676.68|674.28|676.49|674.09|676.68|674.28|676.49|674.09|0
1648029160000|2022-03-23 09:52:40|676.39|673.99|676.39|673.99|676.39|673.99|676.39|673.99|0
1648029170000|2022-03-23 09:52:50|676.49|674.09|676.12|673.72|676.49|674.09|676.12|673.72|0
1648029180000|2022-03-23 09:53:00|676.3|673.9|676.49|674.09|676.49|674.09|676.3|673.9|0
1648029190000|2022-03-23 09:53:10|676.3|673.9|676.3|673.9|676.3|673.9|676.3|673.9|0
1648029200000|2022-03-23 09:53:20|676.67|674.27|676.76|674.36|676.76|674.36|676.49|674.09|0
1648029210000|2022-03-23 09:53:30|676.67|674.27|676.76|674.36|676.86|674.46|676.67|674.27|0
1648029220000|2022-03-23 09:53:40|676.67|674.27|676.86|674.46|676.86|674.46|676.67|674.27|0
1648029230000|2022-03-23 09:53:50|676.67|674.27|676.49|674.09|676.86|674.46|676.49|674.09|0
1648029240000|2022-03-23 09:54:00|676.3|673.9|676.12|673.72|676.3|673.9|676.12|673.72|0
1648029250000|2022-03-23 09:54:10|676.3|673.9|676.12|673.72|676.49|674.09|676.12|673.72|0
1648029270000|2022-03-23 09:54:30|675.93|673.53|675.93|673.53|675.93|673.53|675.75|673.35|0
1648029280000|2022-03-23 09:54:40|675.84|673.44|675.75|673.35|675.84|673.44|675.65|673.25|0
1648029290000|2022-03-23 09:54:50|675.56|673.16|675.56|673.16|675.75|673.35|675.47|673.07|0
1648029310000|2022-03-23 09:55:10|675.75|673.35|675.75|673.35|675.75|673.35|675.75|673.35|0
1648029320000|2022-03-23 09:55:20|675.56|673.16|675.47|673.07|675.56|673.16|675.47|673.07|0
1648029330000|2022-03-23 09:55:30|675.19|672.79|674.82|672.42|675.19|672.79|674.82|672.42|0
1648029340000|2022-03-23 09:55:40|675.01|672.61|675.19|672.79|675.38|672.98|675.01|672.61|0
1648029350000|2022-03-23 09:55:50|675.28|672.88|675.56|673.16|675.56|673.16|675.28|672.88|0
1648029360000|2022-03-23 09:56:00|675.75|673.35|675.75|673.35|675.93|673.53|675.75|673.35|0
1648029370000|2022-03-23 09:56:10|675.93|673.53|675.56|673.16|675.93|673.53|675.56|673.16|0
1648029380000|2022-03-23 09:56:20|675.75|673.35|675.93|673.53|675.93|673.53|675.75|673.35|0
1648029390000|2022-03-23 09:56:30|676.12|673.72|676.12|673.72|676.12|673.72|675.93|673.53|0
1648029400000|2022-03-23 09:56:40|676.3|673.9|676.3|673.9|676.49|674.09|676.3|673.9|0
1648029410000|2022-03-23 09:56:50|676.12|673.72|675.84|673.44|676.12|673.72|675.84|673.44|0
1648029420000|2022-03-23 09:57:00|675.93|673.53|675.75|673.35|675.93|673.53|675.75|673.35|0
1648029450000|2022-03-23 09:57:30|675.56|673.16|675.56|673.16|675.56|673.16|675.56|673.16|0
1648029460000|2022-03-23 09:57:40|675.75|673.35|676.49|674.09|676.49|674.09|675.75|673.35|0
1648029470000|2022-03-23 09:57:50|676.3|673.9|676.3|673.9|676.3|673.9|676.3|673.9|0
1648029480000|2022-03-23 09:58:00|676.49|674.09|676.58|674.18|676.58|674.18|676.49|674.09|0
1648029490000|2022-03-23 09:58:10|676.76|674.36|676.3|673.9|676.86|674.46|676.3|673.9|0
1648029500000|2022-03-23 09:58:20|676.49|674.09|676.49|674.09|676.49|674.09|676.49|674.09|0
1648029510000|2022-03-23 09:58:30|676.3|673.9|676.3|673.9|676.3|673.9|676.3|673.9|0
1648029520000|2022-03-23 09:58:40|676.12|673.72|676.12|673.72|676.12|673.72|676.12|673.72|0
1648029530000|2022-03-23 09:58:50|676.02|673.62|675.93|673.53|676.02|673.62|675.93|673.53|0
1648029540000|2022-03-23 09:59:00|675.75|673.35|675.75|673.35|675.75|673.35|675.75|673.35|0
1648029550000|2022-03-23 09:59:10|675.56|673.16|675.56|673.16|675.56|673.16|675.56|673.16|0
1648029560000|2022-03-23 09:59:20|675.75|673.35|675.93|673.53|675.93|673.53|675.75|673.35|0
1648029570000|2022-03-23 09:59:30|676.12|673.72|676.12|673.72|676.12|673.72|676.12|673.72|0
1648029580000|2022-03-23 09:59:40|676.21|673.81|676.3|673.9|676.3|673.9|676.12|673.72|0
1648029590000|2022-03-23 09:59:50|676.12|673.72|676.02|673.62|676.2|673.8|676.02|673.62|0
1648029600000|2022-03-23 10:00:00|676.12|673.72|676.12|673.72|676.12|673.72|676.02|673.62|0
1648029610000|2022-03-23 10:00:10|676.3|673.9|676.49|674.09|676.49|674.09|676.3|673.9|0
1648029620000|2022-03-23 10:00:20|676.12|673.72|676.12|673.72|676.12|673.72|676.12|673.72|0
1648029630000|2022-03-23 10:00:30|676.2|673.8|676.12|673.72|676.2|673.8|676.12|673.72|0
1648029640000|2022-03-23 10:00:40|676.3|673.9|676.49|674.09|676.49|674.09|676.3|673.9|0
1648029650000|2022-03-23 10:00:50|676.86|674.46|676.67|674.27|676.86|674.46|676.67|674.27|0
1648029660000|2022-03-23 10:01:00|676.76|674.36|676.49|674.09|676.76|674.36|676.49|674.09|0
1648029670000|2022-03-23 10:01:10|676.67|674.27|676.86|674.46|676.86|674.46|676.67|674.27|0
1648029680000|2022-03-23 10:01:20|677.04|674.64|677.41|675.01|677.41|675.01|677.04|674.64|0
1648029690000|2022-03-23 10:01:30|677.6|675.2|677.6|675.2|677.6|675.2|677.41|675.01|0
1648029700000|2022-03-23 10:01:40|677.78|675.38|677.23|674.83|677.78|675.38|677.23|674.83|0
1648029710000|2022-03-23 10:01:50|677.13|674.73|677.23|674.83|677.23|674.83|677.13|674.73|0
1648029720000|2022-03-23 10:02:00|677.04|674.64|677.04|674.64|677.04|674.64|677.04|674.64|0
1648029730000|2022-03-23 10:02:10|677.13|674.73|677.13|674.73|677.23|674.83|677.13|674.73|0
1648029740000|2022-03-23 10:02:20|677.23|674.83|677.41|675.01|677.41|675.01|677.23|674.83|0
1648029750000|2022-03-23 10:02:30|677.6|675.2|677.6|675.2|677.6|675.2|677.6|675.2|0
1648029760000|2022-03-23 10:02:40|677.41|675.01|677.78|675.38|677.78|675.38|677.41|675.01|0
1648029780000|2022-03-23 10:03:00|677.6|675.2|677.78|675.38|677.78|675.38|677.6|675.2|0
1648029790000|2022-03-23 10:03:10|677.69|675.29|677.41|675.01|677.69|675.29|677.41|675.01|0
1648029800000|2022-03-23 10:03:20|677.5|675.1|677.6|675.2|677.6|675.2|677.5|675.1|0
1648029820000|2022-03-23 10:03:40|677.5|675.1|677.41|675.01|677.5|675.1|677.41|675.01|0
1648029830000|2022-03-23 10:03:50|677.6|675.2|677.6|675.2|677.6|675.2|677.6|675.2|0
1648029840000|2022-03-23 10:04:00|677.41|675.01|677.41|675.01|677.41|675.01|677.41|675.01|0
1648029850000|2022-03-23 10:04:10|677.6|675.2|677.5|675.1|677.6|675.2|677.5|675.1|0
1648029860000|2022-03-23 10:04:20|677.6|675.2|677.6|675.2|677.6|675.2|677.41|675.01|0
1648029870000|2022-03-23 10:04:30|677.69|675.29|677.78|675.38|677.78|675.38|677.69|675.29|0
1648029880000|2022-03-23 10:04:40|677.6|675.2|677.78|675.38|677.78|675.38|677.6|675.2|0
1648029890000|2022-03-23 10:04:50|677.97|675.57|677.97|675.57|677.97|675.57|677.97|675.57|0
1648029900000|2022-03-23 10:05:00|678.06|675.66|677.97|675.57|678.15|675.75|677.97|675.57|0
1648029910000|2022-03-23 10:05:10|678.06|675.66|677.97|675.57|678.06|675.66|677.97|675.57|0
1648029920000|2022-03-23 10:05:20|678.15|675.75|677.97|675.57|678.15|675.75|677.97|675.57|0
1648029930000|2022-03-23 10:05:30|678.15|675.75|678.06|675.66|678.15|675.75|678.06|675.66|0
1648029940000|2022-03-23 10:05:40|677.97|675.57|677.78|675.38|677.97|675.57|677.78|675.38|0
1648029950000|2022-03-23 10:05:50|677.97|675.57|677.97|675.57|677.97|675.57|677.97|675.57|0
1648029960000|2022-03-23 10:06:00|677.78|675.38|677.78|675.38|677.87|675.47|677.78|675.38|0
1648029970000|2022-03-23 10:06:10|677.97|675.57|677.97|675.57|677.97|675.57|677.97|675.57|0
1648029980000|2022-03-23 10:06:20|677.87|675.47|677.6|675.2|677.87|675.47|677.6|675.2|0
1648030000000|2022-03-23 10:06:40|677.41|675.01|677.5|675.1|677.6|675.2|677.41|675.01|0
1648030010000|2022-03-23 10:06:50|677.6|675.2|677.41|675.01|677.6|675.2|677.41|675.01|0
1648030020000|2022-03-23 10:07:00|677.04|674.64|676.85|674.45|677.04|674.64|676.85|674.45|0
1648030030000|2022-03-23 10:07:10|676.67|674.27|676.76|674.36|676.76|674.36|676.67|674.27|0
1648030040000|2022-03-23 10:07:20|676.67|674.27|677.29|674.89|677.29|674.89|676.67|674.27|0
1648030050000|2022-03-23 10:07:30|677.11|674.71|677.2|674.8|677.2|674.8|677.11|674.71|0
1648030060000|2022-03-23 10:07:40|677.29|674.89|677.48|675.08|677.48|675.08|677.29|674.89|0
1648030080000|2022-03-23 10:08:00|677.57|675.17|677.57|675.17|677.57|675.17|677.48|675.08|0
1648030090000|2022-03-23 10:08:10|677.48|675.08|677.66|675.26|677.66|675.26|677.48|675.08|0
1648030100000|2022-03-23 10:08:20|677.75|675.35|677.85|675.45|677.85|675.45|677.75|675.35|0
1648030110000|2022-03-23 10:08:30|677.66|675.26|677.66|675.26|677.66|675.26|677.66|675.26|0
1648030120000|2022-03-23 10:08:40|677.75|675.35|678.12|675.72|678.12|675.72|677.75|675.35|0
1648030130000|2022-03-23 10:08:50|678.22|675.82|678.22|675.82|678.4|676|678.22|675.82|0
1648030140000|2022-03-23 10:09:00|678.4|676|678.22|675.82|678.4|676|678.22|675.82|0
1648030150000|2022-03-23 10:09:10|678.31|675.91|678.22|675.82|678.31|675.91|678.22|675.82|0
1648030160000|2022-03-23 10:09:20|678.03|675.63|678.03|675.63|678.03|675.63|678.03|675.63|0
1648030170000|2022-03-23 10:09:30|678.12|675.72|678.03|675.63|678.12|675.72|677.94|675.54|0
1648030180000|2022-03-23 10:09:40|677.94|675.54|677.75|675.35|677.94|675.54|677.75|675.35|0
1648030190000|2022-03-23 10:09:50|677.66|675.26|676.92|674.52|677.66|675.26|676.92|674.52|0
1648030200000|2022-03-23 10:10:00|676.74|674.34|677.11|674.71|677.11|674.71|676.74|674.34|0
1648030210000|2022-03-23 10:10:10|677.2|674.8|677.2|674.8|677.2|674.8|677.11|674.71|0
1648030220000|2022-03-23 10:10:20|677.11|674.71|676.92|674.52|677.11|674.71|676.92|674.52|0
1648030230000|2022-03-23 10:10:30|677.01|674.61|676.82|674.42|677.01|674.61|676.82|674.42|0
1648030240000|2022-03-23 10:10:40|676.74|674.34|676.55|674.15|676.74|674.34|676.37|673.97|0
1648030250000|2022-03-23 10:10:50|676.37|673.97|676.92|674.52|676.92|674.52|676.37|673.97|0
1648030260000|2022-03-23 10:11:00|676.74|674.34|676.92|674.52|676.92|674.52|676.74|674.34|0
1648030270000|2022-03-23 10:11:10|677.01|674.61|677.01|674.61|677.01|674.61|677.01|674.61|0
1648030280000|2022-03-23 10:11:20|676.92|674.52|677.29|674.89|677.29|674.89|676.92|674.52|0
1648030290000|2022-03-23 10:11:30|677.66|675.26|677.66|675.26|677.66|675.26|677.66|675.26|0
1648030300000|2022-03-23 10:11:40|677.75|675.35|677.85|675.45|677.85|675.45|677.75|675.35|0
1648030310000|2022-03-23 10:11:50|677.66|675.26|677.66|675.26|677.66|675.26|677.66|675.26|0
1648030320000|2022-03-23 10:12:00|677.85|675.45|677.66|675.26|677.85|675.45|677.66|675.26|0
1648030330000|2022-03-23 10:12:10|677.75|675.35|677.66|675.26|677.75|675.35|677.66|675.26|0
1648030340000|2022-03-23 10:12:20|677.48|675.08|677.48|675.08|677.48|675.08|677.48|675.08|0
1648030370000|2022-03-23 10:12:50|677.66|675.26|677.85|675.45|678.03|675.63|677.66|675.26|0
1648030380000|2022-03-23 10:13:00|677.66|675.26|677.66|675.26|677.66|675.26|677.66|675.26|0
1648030390000|2022-03-23 10:13:10|677.48|675.08|677.38|674.98|677.48|675.08|677.29|674.89|0
1648030400000|2022-03-23 10:13:20|677.29|674.89|677.48|675.08|677.48|675.08|677.29|674.89|0
1648030420000|2022-03-23 10:13:40|677.66|675.26|677.66|675.26|677.66|675.26|677.66|675.26|0
1648030430000|2022-03-23 10:13:50|677.56|675.16|677.48|675.08|677.56|675.16|677.48|675.08|0
1648030440000|2022-03-23 10:14:00|677.56|675.16|677.66|675.26|677.66|675.26|677.56|675.16|0
1648030460000|2022-03-23 10:14:20|677.56|675.16|677.48|675.08|677.56|675.16|677.48|675.08|0
1648030470000|2022-03-23 10:14:30|677.66|675.26|677.85|675.45|677.85|675.45|677.66|675.26|0
1648030490000|2022-03-23 10:14:50|677.66|675.26|677.66|675.26|677.66|675.26|677.66|675.26|0
1648030500000|2022-03-23 10:15:00|677.85|675.45|677.75|675.35|677.85|675.45|677.66|675.26|0
1648030510000|2022-03-23 10:15:10|677.66|675.26|677.85|675.45|677.85|675.45|677.66|675.26|0
1648030530000|2022-03-23 10:15:30|677.66|675.26|677.48|675.08|677.66|675.26|677.48|675.08|0
1648030540000|2022-03-23 10:15:40|677.38|674.98|677.38|674.98|677.38|674.98|677.38|674.98|0
1648030550000|2022-03-23 10:15:50|677.29|674.89|677.19|674.79|677.29|674.89|677.19|674.79|0
1648030560000|2022-03-23 10:16:00|677.1|674.7|677.1|674.7|677.1|674.7|677.1|674.7|0
1648030570000|2022-03-23 10:16:10|677.29|674.89|677.29|674.89|677.29|674.89|677.29|674.89|0
1648030580000|2022-03-23 10:16:20|677.19|674.79|677.29|674.89|677.29|674.89|677.19|674.79|0
1648030590000|2022-03-23 10:16:30|676.92|674.52|676.73|674.33|676.92|674.52|676.73|674.33|0
1648030600000|2022-03-23 10:16:40|676.55|674.15|676.64|674.24|676.64|674.24|676.55|674.15|0
1648030610000|2022-03-23 10:16:50|676.73|674.33|676.82|674.42|676.82|674.42|676.73|674.33|0
1648030620000|2022-03-23 10:17:00|677.1|674.7|677.19|674.79|677.19|674.79|677.1|674.7|0
1648030630000|2022-03-23 10:17:10|677.29|674.89|677.38|674.98|677.38|674.98|677.29|674.89|0
1648030640000|2022-03-23 10:17:20|677.66|675.26|677.47|675.07|677.66|675.26|677.47|675.07|0
1648030650000|2022-03-23 10:17:30|677.38|674.98|677.38|674.98|677.38|674.98|677.38|674.98|0
1648030660000|2022-03-23 10:17:40|677.29|674.89|677.66|675.26|677.66|675.26|677.29|674.89|0
1648030670000|2022-03-23 10:17:50|677.47|675.07|677.47|675.07|677.47|675.07|677.47|675.07|0
1648030680000|2022-03-23 10:18:00|677.01|674.61|676.92|674.52|677.01|674.61|676.92|674.52|0
1648030700000|2022-03-23 10:18:20|676.73|674.33|676.73|674.33|676.73|674.33|676.73|674.33|0
1648030710000|2022-03-23 10:18:30|676.55|674.15|676.92|674.52|676.92|674.52|676.55|674.15|0
1648030720000|2022-03-23 10:18:40|677.01|674.61|677.01|674.61|677.01|674.61|677.01|674.61|0
1648030730000|2022-03-23 10:18:50|677.1|674.7|677.29|674.89|677.29|674.89|677.1|674.7|0
1648030740000|2022-03-23 10:19:00|677.1|674.7|677.29|674.89|677.29|674.89|677.1|674.7|0
1648030750000|2022-03-23 10:19:10|677.19|674.79|676.92|674.52|677.19|674.79|676.92|674.52|0
1648030760000|2022-03-23 10:19:20|676.82|674.42|676.92|674.52|676.92|674.52|676.73|674.33|0
1648030770000|2022-03-23 10:19:30|677.01|674.61|677.1|674.7|677.1|674.7|677.01|674.61|0
1648030780000|2022-03-23 10:19:40|677.19|674.79|677.47|675.07|677.47|675.07|677.1|674.7|0
1648030790000|2022-03-23 10:19:50|677.19|674.79|677.19|674.79|677.19|674.79|677.19|674.79|0
1648030800000|2022-03-23 10:20:00|677.1|674.7|677.1|674.7|677.1|674.7|677.1|674.7|0
1648030810000|2022-03-23 10:20:10|677.01|674.61|677.01|674.61|677.01|674.61|677.01|674.61|0
1648030820000|2022-03-23 10:20:20|677.1|674.7|677.1|674.7|677.1|674.7|677.1|674.7|0
1648030840000|2022-03-23 10:20:40|677.29|674.89|677.29|674.89|677.29|674.89|677.29|674.89|0
1648030850000|2022-03-23 10:20:50|676.92|674.52|676.73|674.33|676.92|674.52|676.73|674.33|0
1648030860000|2022-03-23 10:21:00|676.64|674.24|676.73|674.33|676.73|674.33|676.64|674.24|0
1648030870000|2022-03-23 10:21:10|676.64|674.24|676.82|674.42|676.82|674.42|676.64|674.24|0
1648030880000|2022-03-23 10:21:20|677.01|674.61|677.1|674.7|677.1|674.7|677.01|674.61|0
1648030900000|2022-03-23 10:21:40|677.47|675.07|677.29|674.89|677.47|675.07|677.29|674.89|0
1648030910000|2022-03-23 10:21:50|677.19|674.79|677.29|674.89|677.29|674.89|677.01|674.61|0
1648030930000|2022-03-23 10:22:10|677.01|674.61|676.92|674.52|677.01|674.61|676.92|674.52|0
1648030940000|2022-03-23 10:22:20|676.55|674.15|676.55|674.15|676.55|674.15|676.55|674.15|0
1648030950000|2022-03-23 10:22:30|676.36|673.96|676.36|673.96|676.36|673.96|676.36|673.96|0
1648030960000|2022-03-23 10:22:40|676.26|673.86|676.18|673.78|676.26|673.86|676.18|673.78|0
1648030980000|2022-03-23 10:23:00|675.99|673.59|675.99|673.59|676.08|673.68|675.99|673.59|0
1648030990000|2022-03-23 10:23:10|675.8|673.4|675.99|673.59|675.99|673.59|675.8|673.4|0
1648031000000|2022-03-23 10:23:20|676.18|673.78|676.18|673.78|676.18|673.78|676.18|673.78|0
1648031010000|2022-03-23 10:23:30|676.08|673.68|675.8|673.4|676.08|673.68|675.8|673.4|0
1648031020000|2022-03-23 10:23:40|675.99|673.59|675.99|673.59|675.99|673.59|675.99|673.59|0
1648031030000|2022-03-23 10:23:50|675.8|673.4|675.8|673.4|675.8|673.4|675.8|673.4|0
1648031040000|2022-03-23 10:24:00|675.99|673.59|676.17|673.77|676.17|673.77|675.99|673.59|0
1648031050000|2022-03-23 10:24:10|675.99|673.59|675.99|673.59|675.99|673.59|675.99|673.59|0
1648031060000|2022-03-23 10:24:20|675.8|673.4|675.8|673.4|675.8|673.4|675.8|673.4|0
1648031070000|2022-03-23 10:24:30|675.89|673.49|675.89|673.49|675.89|673.49|675.8|673.4|0
1648031080000|2022-03-23 10:24:40|675.8|673.4|675.99|673.59|675.99|673.59|675.8|673.4|0
1648031090000|2022-03-23 10:24:50|676.17|673.77|676.08|673.68|676.17|673.77|676.08|673.68|0
1648031100000|2022-03-23 10:25:00|675.99|673.59|676.17|673.77|676.17|673.77|675.99|673.59|0
1648031110000|2022-03-23 10:25:10|676.08|673.68|676.36|673.96|676.36|673.96|676.08|673.68|0
1648031120000|2022-03-23 10:25:20|676.54|674.14|676.54|674.14|676.54|674.14|676.54|674.14|0
1648031130000|2022-03-23 10:25:30|676.36|673.96|676.45|674.05|676.45|674.05|676.36|673.96|0
1648031140000|2022-03-23 10:25:40|676.26|673.86|676.17|673.77|676.26|673.86|676.17|673.77|0
1648031150000|2022-03-23 10:25:50|675.99|673.59|675.99|673.59|675.99|673.59|675.99|673.59|0
1648031160000|2022-03-23 10:26:00|675.8|673.4|675.89|673.49|675.99|673.59|675.8|673.4|0
1648031170000|2022-03-23 10:26:10|675.8|673.4|675.8|673.4|675.8|673.4|675.8|673.4|0
1648031180000|2022-03-23 10:26:20|675.99|673.59|675.99|673.59|675.99|673.59|675.99|673.59|0
1648031190000|2022-03-23 10:26:30|676.17|673.77|675.99|673.59|676.17|673.77|675.99|673.59|0
1648031200000|2022-03-23 10:26:40|675.89|673.49|675.89|673.49|675.89|673.49|675.89|673.49|0
1648031210000|2022-03-23 10:26:50|675.99|673.59|676.36|673.96|676.36|673.96|675.99|673.59|0
1648031220000|2022-03-23 10:27:00|676.45|674.05|676.36|673.96|676.45|674.05|676.36|673.96|0
1648031230000|2022-03-23 10:27:10|676.45|674.05|676.17|673.77|676.45|674.05|676.17|673.77|0
1648031240000|2022-03-23 10:27:20|676.36|673.96|676.36|673.96|676.36|673.96|676.36|673.96|0
1648031250000|2022-03-23 10:27:30|676.54|674.14|676.36|673.96|676.54|674.14|676.36|673.96|0
1648031260000|2022-03-23 10:27:40|676.45|674.05|676.54|674.14|676.54|674.14|676.45|674.05|0
1648031270000|2022-03-23 10:27:50|676.73|674.33|676.73|674.33|676.73|674.33|676.73|674.33|0
1648031280000|2022-03-23 10:28:00|676.63|674.23|676.63|674.23|676.73|674.33|676.54|674.14|0
1648031290000|2022-03-23 10:28:10|676.73|674.33|676.73|674.33|676.91|674.51|676.73|674.33|0
1648031300000|2022-03-23 10:28:20|676.54|674.14|676.54|674.14|676.54|674.14|676.54|674.14|0
1648031310000|2022-03-23 10:28:30|676.73|674.33|676.63|674.23|676.91|674.51|676.63|674.23|0
1648031320000|2022-03-23 10:28:40|676.36|673.96|676.17|673.77|676.36|673.96|676.17|673.77|0
1648031330000|2022-03-23 10:28:50|676.36|673.96|676.54|674.14|676.54|674.14|676.36|673.96|0
1648031340000|2022-03-23 10:29:00|676.45|674.05|676.73|674.33|676.73|674.33|676.45|674.05|0
1648031350000|2022-03-23 10:29:10|676.63|674.23|676.82|674.42|676.82|674.42|676.63|674.23|0
1648031360000|2022-03-23 10:29:20|676.73|674.33|676.54|674.14|676.82|674.42|676.54|674.14|0
1648031370000|2022-03-23 10:29:30|676.36|673.96|676.17|673.77|676.36|673.96|676.17|673.77|0
1648031380000|2022-03-23 10:29:40|675.99|673.59|675.99|673.59|675.99|673.59|675.99|673.59|0
1648031390000|2022-03-23 10:29:50|675.8|673.4|675.62|673.22|675.8|673.4|675.62|673.22|0
1648031400000|2022-03-23 10:30:00|675.8|673.4|675.43|673.03|675.8|673.4|675.43|673.03|0
1648031410000|2022-03-23 10:30:10|675.62|673.22|675.8|673.4|675.99|673.59|675.62|673.22|0
1648031420000|2022-03-23 10:30:20|675.62|673.22|675.71|673.31|675.71|673.31|675.62|673.22|0
1648031430000|2022-03-23 10:30:30|675.8|673.4|675.89|673.49|675.89|673.49|675.8|673.4|0
1648031440000|2022-03-23 10:30:40|675.8|673.4|675.99|673.59|675.99|673.59|675.8|673.4|0
1648031450000|2022-03-23 10:30:50|676.17|673.77|676.45|674.05|676.45|674.05|676.17|673.77|0
1648031460000|2022-03-23 10:31:00|676.36|673.96|676.54|674.14|676.54|674.14|676.36|673.96|0
1648031470000|2022-03-23 10:31:10|676.45|674.05|676.36|673.96|676.45|674.05|676.17|673.77|0
1648031480000|2022-03-23 10:31:20|676.54|674.14|676.54|674.14|676.54|674.14|676.54|674.14|0
1648031490000|2022-03-23 10:31:30|676.91|674.51|676.91|674.51|676.91|674.51|676.91|674.51|0
1648031500000|2022-03-23 10:31:40|676.82|674.42|676.91|674.51|676.91|674.51|676.73|674.33|0
1648031510000|2022-03-23 10:31:50|676.82|674.42|676.73|674.33|676.82|674.42|676.73|674.33|0
1648031520000|2022-03-23 10:32:00|677|674.6|677|674.6|677|674.6|677|674.6|0
1648031530000|2022-03-23 10:32:10|677.1|674.7|677|674.6|677.1|674.7|676.91|674.51|0
1648031540000|2022-03-23 10:32:20|676.91|674.51|676.91|674.51|677.1|674.7|676.91|674.51|0
1648031550000|2022-03-23 10:32:30|677|674.6|677.28|674.88|677.47|675.07|677|674.6|0
1648031560000|2022-03-23 10:32:40|677.47|675.07|677.47|675.07|677.47|675.07|677.47|675.07|0
1648031580000|2022-03-23 10:33:00|677.28|674.88|677.28|674.88|677.37|674.97|677.28|674.88|0
1648031590000|2022-03-23 10:33:10|677.47|675.07|677.37|674.97|677.47|675.07|677.37|674.97|0
1648031600000|2022-03-23 10:33:20|677.28|674.88|677.1|674.7|677.28|674.88|677.1|674.7|0
1648031610000|2022-03-23 10:33:30|677.28|674.88|677.1|674.7|677.28|674.88|677.1|674.7|0
1648031620000|2022-03-23 10:33:40|676.91|674.51|676.91|674.51|676.91|674.51|676.91|674.51|0
1648031630000|2022-03-23 10:33:50|677.1|674.7|677.19|674.79|677.19|674.79|677.1|674.7|0
1648031640000|2022-03-23 10:34:00|677.28|674.88|677.28|674.88|677.28|674.88|677.19|674.79|0
1648031650000|2022-03-23 10:34:10|677.47|675.07|677.47|675.07|677.47|675.07|677.47|675.07|0
1648031660000|2022-03-23 10:34:20|677.28|674.88|676.91|674.51|677.28|674.88|676.91|674.51|0
1648031670000|2022-03-23 10:34:30|677|674.6|677.1|674.7|677.1|674.7|677|674.6|0
1648031680000|2022-03-23 10:34:40|677|674.6|677.1|674.7|677.19|674.79|677|674.6|0
1648031700000|2022-03-23 10:35:00|677|674.6|676.91|674.51|677|674.6|676.91|674.51|0
1648031710000|2022-03-23 10:35:10|677.1|674.7|676.91|674.51|677.1|674.7|676.91|674.51|0
1648031720000|2022-03-23 10:35:20|677|674.6|676.91|674.51|677|674.6|676.91|674.51|0
1648031730000|2022-03-23 10:35:30|677.1|674.7|677|674.6|677.1|674.7|677|674.6|0
1648031740000|2022-03-23 10:35:40|676.91|674.51|676.91|674.51|676.91|674.51|676.91|674.51|0
1648031750000|2022-03-23 10:35:50|677.1|674.7|677.1|674.7|677.1|674.7|677.1|674.7|0
1648031760000|2022-03-23 10:36:00|677.28|674.88|677.37|674.97|677.47|675.07|677.28|674.88|0
1648031770000|2022-03-23 10:36:10|677.1|674.7|677.1|674.7|677.1|674.7|677.1|674.7|0
1648031790000|2022-03-23 10:36:30|677.28|674.88|677.28|674.88|677.28|674.88|677.18|674.78|0
1648031810000|2022-03-23 10:36:50|677.18|674.78|677.28|674.88|677.28|674.88|677.1|674.7|0
1648031820000|2022-03-23 10:37:00|677.37|674.97|677.47|675.07|677.47|675.07|677.37|674.97|0
1648031830000|2022-03-23 10:37:10|677.65|675.25|677.65|675.25|677.65|675.25|677.65|675.25|0
1648031840000|2022-03-23 10:37:20|677.47|675.07|677.47|675.07|677.47|675.07|677.37|674.97|0
1648031850000|2022-03-23 10:37:30|678.02|675.62|677.84|675.44|678.02|675.62|677.84|675.44|0
1648031860000|2022-03-23 10:37:40|678.02|675.62|678.02|675.62|678.02|675.62|678.02|675.62|0
1648031870000|2022-03-23 10:37:50|677.65|675.25|677.65|675.25|677.65|675.25|677.65|675.25|0
1648031880000|2022-03-23 10:38:00|677.47|675.07|677.1|674.7|677.47|675.07|677.1|674.7|0
1648031890000|2022-03-23 10:38:10|676.91|674.51|676.81|674.41|676.91|674.51|676.72|674.32|0
1648031900000|2022-03-23 10:38:20|676.91|674.51|676.91|674.51|677.09|674.69|676.91|674.51|0
1648031910000|2022-03-23 10:38:30|677|674.6|676.81|674.41|677|674.6|676.81|674.41|0
1648031920000|2022-03-23 10:38:40|676.91|674.51|676.91|674.51|676.91|674.51|676.91|674.51|0
1648031930000|2022-03-23 10:38:50|677.09|674.69|677.09|674.69|677.09|674.69|677.09|674.69|0
1648031950000|2022-03-23 10:39:10|676.91|674.51|676.91|674.51|676.91|674.51|676.91|674.51|0
1648031960000|2022-03-23 10:39:20|677|674.6|677.09|674.69|677.09|674.69|676.91|674.51|0
1648031970000|2022-03-23 10:39:30|677.18|674.78|677.09|674.69|677.18|674.78|677.09|674.69|0
1648031980000|2022-03-23 10:39:40|676.91|674.51|676.54|674.14|676.91|674.51|676.54|674.14|0
1648031990000|2022-03-23 10:39:50|676.72|674.32|676.72|674.32|676.72|674.32|676.63|674.23|0
1648032010000|2022-03-23 10:40:10|676.81|674.41|676.72|674.32|676.81|674.41|676.63|674.23|0
1648032030000|2022-03-23 10:40:30|676.91|674.51|676.54|674.14|676.91|674.51|676.54|674.14|0
1648032040000|2022-03-23 10:40:40|676.44|674.04|676.54|674.14|676.54|674.14|676.44|674.04|0
1648032050000|2022-03-23 10:40:50|676.72|674.32|676.91|674.51|676.91|674.51|676.72|674.32|0
1648032060000|2022-03-23 10:41:00|676.81|674.41|677|674.6|677|674.6|676.81|674.41|0
1648032070000|2022-03-23 10:41:10|676.91|674.51|676.72|674.32|676.91|674.51|676.72|674.32|0
1648032080000|2022-03-23 10:41:20|677.09|674.69|676.91|674.51|677.09|674.69|676.91|674.51|0
1648032090000|2022-03-23 10:41:30|676.72|674.32|676.44|674.04|676.72|674.32|676.44|674.04|0
1648032100000|2022-03-23 10:41:40|676.54|674.14|676.35|673.95|676.54|674.14|676.35|673.95|0
1648032110000|2022-03-23 10:41:50|676.54|674.14|677.09|674.69|677.09|674.69|676.54|674.14|0
1648032120000|2022-03-23 10:42:00|676.72|674.32|676.72|674.32|676.91|674.51|676.72|674.32|0
1648032130000|2022-03-23 10:42:10|676.81|674.41|676.91|674.51|676.91|674.51|676.81|674.41|0
1648032140000|2022-03-23 10:42:20|676.72|674.32|676.54|674.14|676.91|674.51|676.54|674.14|0
1648032150000|2022-03-23 10:42:30|676.44|674.04|675.8|673.4|676.44|674.04|675.8|673.4|0
1648032160000|2022-03-23 10:42:40|675.61|673.21|675.24|672.84|675.61|673.21|675.24|672.84|0
1648032170000|2022-03-23 10:42:50|674.87|672.47|674.69|672.29|675.06|672.66|674.69|672.29|0
1648032180000|2022-03-23 10:43:00|674.5|672.1|673.95|671.55|674.5|672.1|673.95|671.55|0
1648032190000|2022-03-23 10:43:10|674.13|671.73|674.13|671.73|674.13|671.73|674.13|671.73|0
1648032200000|2022-03-23 10:43:20|673.95|671.55|674.13|671.73|674.13|671.73|673.95|671.55|0
1648032210000|2022-03-23 10:43:30|673.95|671.55|673.95|671.55|673.95|671.55|673.95|671.55|0
1648032220000|2022-03-23 10:43:40|674.13|671.73|674.5|672.1|674.5|672.1|674.13|671.73|0
1648032230000|2022-03-23 10:43:50|674.4|672|674.4|672|674.4|672|674.4|672|0
1648032240000|2022-03-23 10:44:00|674.32|671.92|674.13|671.73|674.32|671.92|674.13|671.73|0
1648032260000|2022-03-23 10:44:20|674.22|671.82|674.32|671.92|674.32|671.92|674.13|671.73|0
1648032270000|2022-03-23 10:44:30|674.13|671.73|674.13|671.73|674.13|671.73|674.13|671.73|0
1648032280000|2022-03-23 10:44:40|674.32|671.92|674.32|671.92|674.32|671.92|674.22|671.82|0
1648032300000|2022-03-23 10:45:00|674.13|671.73|674.13|671.73|674.13|671.73|674.13|671.73|0
1648032310000|2022-03-23 10:45:10|674.03|671.63|673.95|671.55|674.03|671.63|673.95|671.55|0
1648032320000|2022-03-23 10:45:20|673.85|671.45|673.76|671.36|673.85|671.45|673.76|671.36|0
1648032330000|2022-03-23 10:45:30|673.95|671.55|674.13|671.73|674.13|671.73|673.95|671.55|0
1648032340000|2022-03-23 10:45:40|674.22|671.82|674.22|671.82|674.32|671.92|674.22|671.82|0
1648032350000|2022-03-23 10:45:50|674.32|671.92|674.5|672.1|674.5|672.1|674.32|671.92|0
1648032360000|2022-03-23 10:46:00|674.68|672.28|674.87|672.47|674.87|672.47|674.68|672.28|0
1648032370000|2022-03-23 10:46:10|674.68|672.28|674.87|672.47|674.87|672.47|674.68|672.28|0
1648032380000|2022-03-23 10:46:20|674.96|672.56|674.96|672.56|674.96|672.56|674.96|672.56|0
1648032390000|2022-03-23 10:46:30|675.05|672.65|675.42|673.02|675.42|673.02|675.05|672.65|0
1648032400000|2022-03-23 10:46:40|675.24|672.84|675.24|672.84|675.33|672.93|675.24|672.84|0
1648032410000|2022-03-23 10:46:50|675.33|672.93|675.42|673.02|675.42|673.02|675.33|672.93|0
1648032420000|2022-03-23 10:47:00|675.05|672.65|674.68|672.28|675.05|672.65|674.68|672.28|0
1648032430000|2022-03-23 10:47:10|674.5|672.1|674.5|672.1|674.68|672.28|674.5|672.1|0
1648032440000|2022-03-23 10:47:20|674.31|671.91|674.68|672.28|674.68|672.28|674.31|671.91|0
1648032450000|2022-03-23 10:47:30|674.77|672.37|674.87|672.47|674.87|672.47|674.77|672.37|0
1648032460000|2022-03-23 10:47:40|675.05|672.65|674.87|672.47|675.24|672.84|674.87|672.47|0
1648032470000|2022-03-23 10:47:50|675.05|672.65|675.24|672.84|675.24|672.84|675.05|672.65|0
1648032480000|2022-03-23 10:48:00|675.33|672.93|675.42|673.02|675.42|673.02|675.33|672.93|0
1648032490000|2022-03-23 10:48:10|675.61|673.21|675.61|673.21|675.61|673.21|675.61|673.21|0
1648032500000|2022-03-23 10:48:20|675.51|673.11|675.42|673.02|675.51|673.11|675.42|673.02|0
1648032510000|2022-03-23 10:48:30|675.61|673.21|675.61|673.21|675.61|673.21|675.61|673.21|0
1648032520000|2022-03-23 10:48:40|675.42|673.02|675.42|673.02|675.42|673.02|675.42|673.02|0
1648032530000|2022-03-23 10:48:50|675.61|673.21|675.7|673.3|675.79|673.39|675.61|673.21|0
1648032540000|2022-03-23 10:49:00|675.61|673.21|675.42|673.02|675.61|673.21|675.42|673.02|0
1648032550000|2022-03-23 10:49:10|675.51|673.11|675.61|673.21|675.61|673.21|675.51|673.11|0
1648032560000|2022-03-23 10:49:20|675.79|673.39|675.61|673.21|675.79|673.39|675.61|673.21|0
1648032570000|2022-03-23 10:49:30|675.79|673.39|675.79|673.39|675.79|673.39|675.79|673.39|0
1648032580000|2022-03-23 10:49:40|675.98|673.58|675.98|673.58|675.98|673.58|675.98|673.58|0
1648032590000|2022-03-23 10:49:50|675.79|673.39|675.79|673.39|675.79|673.39|675.79|673.39|0
1648032600000|2022-03-23 10:50:00|675.61|673.21|675.61|673.21|675.61|673.21|675.61|673.21|0
1648032610000|2022-03-23 10:50:10|675.7|673.3|675.88|673.48|675.88|673.48|675.7|673.3|0
1648032620000|2022-03-23 10:50:20|675.98|673.58|676.07|673.67|676.07|673.67|675.98|673.58|0
1648032630000|2022-03-23 10:50:30|675.98|673.58|675.98|673.58|675.98|673.58|675.98|673.58|0
1648032640000|2022-03-23 10:50:40|675.88|673.48|675.79|673.39|675.88|673.48|675.79|673.39|0
1648032660000|2022-03-23 10:51:00|675.98|673.58|675.98|673.58|675.98|673.58|675.98|673.58|0
1648032670000|2022-03-23 10:51:10|675.88|673.48|675.88|673.48|675.88|673.48|675.88|673.48|0
1648032680000|2022-03-23 10:51:20|675.98|673.58|675.88|673.48|675.98|673.58|675.79|673.39|0
1648032690000|2022-03-23 10:51:30|675.79|673.39|675.7|673.3|675.79|673.39|675.7|673.3|0
1648032700000|2022-03-23 10:51:40|675.61|673.21|675.79|673.39|675.79|673.39|675.61|673.21|0
1648032710000|2022-03-23 10:51:50|675.88|673.48|675.98|673.58|675.98|673.58|675.88|673.48|0
1648032720000|2022-03-23 10:52:00|676.07|673.67|676.16|673.76|676.16|673.76|676.07|673.67|0
1648032730000|2022-03-23 10:52:10|676.25|673.85|676.53|674.13|676.53|674.13|676.25|673.85|0
1648032740000|2022-03-23 10:52:20|676.35|673.95|676.35|673.95|676.35|673.95|676.35|673.95|0
1648032750000|2022-03-23 10:52:30|676.44|674.04|676.44|674.04|676.44|674.04|676.44|674.04|0
1648032760000|2022-03-23 10:52:40|676.53|674.13|676.35|673.95|676.53|674.13|676.35|673.95|0
1648032770000|2022-03-23 10:52:50|676.53|674.13|676.72|674.32|676.72|674.32|676.53|674.13|0
1648032780000|2022-03-23 10:53:00|676.9|674.5|677.09|674.69|677.09|674.69|676.9|674.5|0
1648032790000|2022-03-23 10:53:10|677.18|674.78|677.46|675.06|677.46|675.06|677.18|674.78|0
1648032800000|2022-03-23 10:53:20|677.27|674.87|677.46|675.06|677.46|675.06|677.27|674.87|0
1648032810000|2022-03-23 10:53:30|677.64|675.24|677.73|675.33|677.73|675.33|677.64|675.24|0
1648032820000|2022-03-23 10:53:40|677.64|675.24|677.46|675.06|677.64|675.24|677.46|675.06|0
1648032830000|2022-03-23 10:53:50|677.64|675.24|677.46|675.06|677.64|675.24|677.46|675.06|0
1648032850000|2022-03-23 10:54:10|677.36|674.96|677.27|674.87|677.36|674.96|677.27|674.87|0
1648032860000|2022-03-23 10:54:20|677.09|674.69|677.27|674.87|677.27|674.87|677.09|674.69|0
1648032870000|2022-03-23 10:54:30|677.46|675.06|677.46|675.06|677.46|675.06|677.46|675.06|0
1648032880000|2022-03-23 10:54:40|677.27|674.87|677.27|674.87|677.27|674.87|677.27|674.87|0
1648032890000|2022-03-23 10:54:50|677.46|675.06|677.46|675.06|677.46|675.06|677.46|675.06|0
1648032910000|2022-03-23 10:55:10|677.64|675.24|677.55|675.15|677.64|675.24|677.46|675.06|0
1648032920000|2022-03-23 10:55:20|677.46|675.06|677.46|675.06|677.46|675.06|677.46|675.06|0
1648032930000|2022-03-23 10:55:30|677.55|675.15|677.46|675.06|677.64|675.24|677.46|675.06|0
1648032940000|2022-03-23 10:55:40|677.27|674.87|677.09|674.69|677.27|674.87|677.09|674.69|0
1648032960000|2022-03-23 10:56:00|677.27|674.87|677.27|674.87|677.27|674.87|677.27|674.87|0
1648032970000|2022-03-23 10:56:10|677.18|674.78|677.18|674.78|677.27|674.87|677.18|674.78|0
1648032980000|2022-03-23 10:56:20|677.27|674.87|677.46|675.06|677.46|675.06|677.27|674.87|0
1648033000000|2022-03-23 10:56:40|677.27|674.87|678.01|675.61|678.01|675.61|677.27|674.87|0
1648033010000|2022-03-23 10:56:50|677.92|675.52|677.73|675.33|678.01|675.61|677.64|675.24|0
1648033020000|2022-03-23 10:57:00|677.83|675.43|677.83|675.43|677.83|675.43|677.83|675.43|0
1648033030000|2022-03-23 10:57:10|677.64|675.24|677.36|674.96|677.64|675.24|677.36|674.96|0
1648033040000|2022-03-23 10:57:20|677.18|674.78|676.99|674.59|677.18|674.78|676.99|674.59|0
1648033050000|2022-03-23 10:57:30|676.9|674.5|676.35|673.95|677.09|674.69|676.35|673.95|0
1648033060000|2022-03-23 10:57:40|676.25|673.85|676.16|673.76|676.25|673.85|676.16|673.76|0
1648033070000|2022-03-23 10:57:50|676.35|673.95|676.16|673.76|676.35|673.95|676.16|673.76|0
1648033100000|2022-03-23 10:58:20|676.35|673.95|676.16|673.76|676.35|673.95|676.16|673.76|0
1648033110000|2022-03-23 10:58:30|676.25|673.85|676.35|673.95|676.35|673.95|676.16|673.76|0
1648033120000|2022-03-23 10:58:40|676.16|673.76|676.16|673.76|676.16|673.76|676.16|673.76|0
1648033130000|2022-03-23 10:58:50|675.79|673.39|675.98|673.58|675.98|673.58|675.79|673.39|0
1648033140000|2022-03-23 10:59:00|676.16|673.76|676.16|673.76|676.16|673.76|675.98|673.58|0
1648033150000|2022-03-23 10:59:10|675.98|673.58|675.98|673.58|675.98|673.58|675.98|673.58|0
1648033160000|2022-03-23 10:59:20|676.06|673.66|675.97|673.57|676.16|673.76|675.97|673.57|0
1648033180000|2022-03-23 10:59:40|676.25|673.85|676.16|673.76|676.35|673.95|676.16|673.76|0
1648033190000|2022-03-23 10:59:50|676.72|674.32|676.72|674.32|676.72|674.32|676.72|674.32|0
1648033200000|2022-03-23 11:00:00|677.09|674.69|677.09|674.69|677.27|674.87|677.09|674.69|0
1648033210000|2022-03-23 11:00:10|676.9|674.5|676.9|674.5|676.9|674.5|676.9|674.5|0
1648033220000|2022-03-23 11:00:20|677.09|674.69|677.09|674.69|677.09|674.69|676.9|674.5|0
1648033230000|2022-03-23 11:00:30|677.27|674.87|677.27|674.87|677.46|675.06|677.27|674.87|0
1648033240000|2022-03-23 11:00:40|677.09|674.69|676.9|674.5|677.09|674.69|676.9|674.5|0
1648033250000|2022-03-23 11:00:50|676.99|674.59|676.9|674.5|676.99|674.59|676.9|674.5|0
1648033270000|2022-03-23 11:01:10|677.09|674.69|676.9|674.5|677.27|674.87|676.9|674.5|0
1648033280000|2022-03-23 11:01:20|677.27|674.87|677.64|675.24|677.64|675.24|677.27|674.87|0
1648033290000|2022-03-23 11:01:30|677.46|675.06|677.36|674.96|677.46|675.06|677.27|674.87|0
1648033300000|2022-03-23 11:01:40|677.46|675.06|677.09|674.69|677.46|675.06|677.09|674.69|0
1648033310000|2022-03-23 11:01:50|677.27|674.87|677.27|674.87|677.27|674.87|677.27|674.87|0
1648033320000|2022-03-23 11:02:00|677.09|674.69|677.09|674.69|677.09|674.69|677.09|674.69|0
1648033330000|2022-03-23 11:02:10|676.9|674.5|676.9|674.5|676.9|674.5|676.9|674.5|0
1648033340000|2022-03-23 11:02:20|676.71|674.31|677.08|674.68|677.08|674.68|676.71|674.31|0
1648033350000|2022-03-23 11:02:30|676.9|674.5|676.99|674.59|676.99|674.59|676.9|674.5|0
1648033360000|2022-03-23 11:02:40|677.08|674.68|677.08|674.68|677.08|674.68|677.08|674.68|0
1648033370000|2022-03-23 11:02:50|677.27|674.87|677.36|674.96|677.36|674.96|677.08|674.68|0
1648033380000|2022-03-23 11:03:00|677.27|674.87|677.46|675.06|677.46|675.06|677.27|674.87|0
1648033390000|2022-03-23 11:03:10|677.64|675.24|677.08|674.68|677.64|675.24|677.08|674.68|0
1648033400000|2022-03-23 11:03:20|677.27|674.87|677.27|674.87|677.27|674.87|677.27|674.87|0
1648033420000|2022-03-23 11:03:40|677.64|675.24|677.27|674.87|677.64|675.24|677.27|674.87|0
1648033430000|2022-03-23 11:03:50|677.08|674.68|677.08|674.68|677.08|674.68|677.08|674.68|0
1648033440000|2022-03-23 11:04:00|676.99|674.59|676.9|674.5|676.99|674.59|676.9|674.5|0
1648033450000|2022-03-23 11:04:10|676.99|674.59|677.08|674.68|677.08|674.68|676.99|674.59|0
1648033460000|2022-03-23 11:04:20|676.9|674.5|677.08|674.68|677.08|674.68|676.9|674.5|0
1648033470000|2022-03-23 11:04:30|677.27|674.87|677.17|674.77|677.27|674.87|677.17|674.77|0
1648033480000|2022-03-23 11:04:40|677.08|674.68|677.27|674.87|677.27|674.87|677.08|674.68|0
1648033490000|2022-03-23 11:04:50|677.36|674.96|677.27|674.87|677.36|674.96|677.27|674.87|0
1648033500000|2022-03-23 11:05:00|677.36|674.96|677.36|674.96|677.36|674.96|677.36|674.96|0
1648033510000|2022-03-23 11:05:10|677.27|674.87|677.64|675.24|677.64|675.24|677.27|674.87|0
1648033520000|2022-03-23 11:05:20|677.45|675.05|677.08|674.68|677.45|675.05|677.08|674.68|0
1648033530000|2022-03-23 11:05:30|676.99|674.59|676.71|674.31|676.99|674.59|676.71|674.31|0
1648033540000|2022-03-23 11:05:40|676.9|674.5|676.9|674.5|676.9|674.5|676.71|674.31|0
1648033550000|2022-03-23 11:05:50|676.99|674.59|677.08|674.68|677.08|674.68|676.99|674.59|0
1648033560000|2022-03-23 11:06:00|676.99|674.59|676.99|674.59|676.99|674.59|676.99|674.59|0
1648033570000|2022-03-23 11:06:10|676.9|674.5|676.71|674.31|677.08|674.68|676.71|674.31|0
1648033580000|2022-03-23 11:06:20|676.62|674.22|676.71|674.31|676.71|674.31|676.62|674.22|0
1648033590000|2022-03-23 11:06:30|676.53|674.13|676.16|673.76|676.53|674.13|676.16|673.76|0
1648033600000|2022-03-23 11:06:40|676.25|673.85|676.06|673.66|676.25|673.85|676.06|673.66|0
1648033610000|2022-03-23 11:06:50|675.6|673.2|675.79|673.39|675.79|673.39|675.6|673.2|0
1648033620000|2022-03-23 11:07:00|675.88|673.48|675.79|673.39|675.88|673.48|675.79|673.39|0
1648033630000|2022-03-23 11:07:10|675.69|673.29|675.42|673.02|675.69|673.29|675.42|673.02|0
1648033640000|2022-03-23 11:07:20|675.6|673.2|675.69|673.29|675.69|673.29|675.42|673.02|0
1648033650000|2022-03-23 11:07:30|675.79|673.39|675.69|673.29|675.79|673.39|675.69|673.29|0
1648033660000|2022-03-23 11:07:40|675.79|673.39|675.79|673.39|675.79|673.39|675.79|673.39|0
1648033670000|2022-03-23 11:07:50|675.88|673.48|675.97|673.57|676.16|673.76|675.79|673.39|0
1648033680000|2022-03-23 11:08:00|675.79|673.39|676.16|673.76|676.16|673.76|675.79|673.39|0
1648033690000|2022-03-23 11:08:10|675.97|673.57|675.97|673.57|675.97|673.57|675.97|673.57|0
1648033700000|2022-03-23 11:08:20|675.79|673.39|675.79|673.39|675.79|673.39|675.79|673.39|0
1648033710000|2022-03-23 11:08:30|675.42|673.02|675.42|673.02|675.42|673.02|675.42|673.02|0
1648033720000|2022-03-23 11:08:40|675.6|673.2|675.79|673.39|675.79|673.39|675.6|673.2|0
1648033730000|2022-03-23 11:08:50|675.42|673.02|675.42|673.02|675.42|673.02|675.42|673.02|0
1648033750000|2022-03-23 11:09:10|675.23|672.83|675.23|672.83|675.23|672.83|675.23|672.83|0
1648033770000|2022-03-23 11:09:30|675.05|672.65|674.68|672.28|675.05|672.65|674.68|672.28|0
1648033780000|2022-03-23 11:09:40|674.49|672.09|674.49|672.09|674.49|672.09|674.49|672.09|0
1648033790000|2022-03-23 11:09:50|674.39|671.99|674.31|671.91|674.39|671.99|674.12|671.72|0
1648033800000|2022-03-23 11:10:00|674.49|672.09|674.67|672.27|674.86|672.46|674.49|672.09|0
1648033810000|2022-03-23 11:10:10|674.86|672.46|675.13|672.73|675.23|672.83|674.86|672.46|0
1648033820000|2022-03-23 11:10:20|675.04|672.64|675.42|673.02|675.42|673.02|675.04|672.64|0
1648033830000|2022-03-23 11:10:30|675.23|672.83|675.41|673.01|675.41|673.01|675.23|672.83|0
1648033840000|2022-03-23 11:10:40|675.23|672.83|674.95|672.55|675.23|672.83|674.95|672.55|0
1648033850000|2022-03-23 11:10:50|675.04|672.64|675.23|672.83|675.23|672.83|675.04|672.64|0
1648033860000|2022-03-23 11:11:00|675.13|672.73|675.23|672.83|675.23|672.83|675.04|672.64|0
1648033870000|2022-03-23 11:11:10|675.13|672.73|675.23|672.83|675.23|672.83|675.13|672.73|0
1648033880000|2022-03-23 11:11:20|675.04|672.64|675.41|673.01|675.41|673.01|675.04|672.64|0
1648033920000|2022-03-23 11:12:00|675.23|672.83|675.23|672.83|675.23|672.83|675.23|672.83|0
1648033930000|2022-03-23 11:12:10|675.04|672.64|675.23|672.83|675.23|672.83|675.04|672.64|0
1648033940000|2022-03-23 11:12:20|675.41|673.01|675.41|673.01|675.41|673.01|675.41|673.01|0
1648033950000|2022-03-23 11:12:30|675.23|672.83|675.23|672.83|675.23|672.83|675.23|672.83|0
1648033970000|2022-03-23 11:12:50|675.32|672.92|675.5|673.1|675.5|673.1|675.23|672.83|0
1648033980000|2022-03-23 11:13:00|675.41|673.01|675.41|673.01|675.41|673.01|675.23|672.83|0
1648033990000|2022-03-23 11:13:10|675.5|673.1|675.78|673.38|675.78|673.38|675.5|673.1|0
1648034000000|2022-03-23 11:13:20|675.6|673.2|675.6|673.2|675.6|673.2|675.6|673.2|0
1648034010000|2022-03-23 11:13:30|675.78|673.38|675.41|673.01|675.78|673.38|675.41|673.01|0
1648034030000|2022-03-23 11:13:50|675.23|672.83|675.41|673.01|675.41|673.01|675.23|672.83|0
1648034040000|2022-03-23 11:14:00|675.6|673.2|675.6|673.2|675.6|673.2|675.6|673.2|0
1648034050000|2022-03-23 11:14:10|675.5|673.1|675.41|673.01|675.5|673.1|675.41|673.01|0
1648034060000|2022-03-23 11:14:20|675.6|673.2|675.6|673.2|675.6|673.2|675.6|673.2|0
1648034070000|2022-03-23 11:14:30|675.41|673.01|676.52|674.12|676.52|674.12|675.41|673.01|0
1648034080000|2022-03-23 11:14:40|676.34|673.94|676.24|673.84|676.34|673.94|675.97|673.57|0
1648034090000|2022-03-23 11:14:50|676.15|673.75|675.97|673.57|676.15|673.75|675.97|673.57|0
1648034100000|2022-03-23 11:15:00|676.15|673.75|676.24|673.84|676.34|673.94|676.15|673.75|0
1648034110000|2022-03-23 11:15:10|676.34|673.94|676.34|673.94|676.34|673.94|676.34|673.94|0
1648034120000|2022-03-23 11:15:20|676.71|674.31|676.34|673.94|676.71|674.31|676.34|673.94|0
1648034140000|2022-03-23 11:15:40|676.24|673.84|676.15|673.75|676.34|673.94|676.15|673.75|0
1648034150000|2022-03-23 11:15:50|675.78|673.38|675.78|673.38|675.78|673.38|675.78|673.38|0
1648034160000|2022-03-23 11:16:00|675.97|673.57|675.97|673.57|675.97|673.57|675.97|673.57|0
1648034170000|2022-03-23 11:16:10|676.34|673.94|676.15|673.75|676.34|673.94|676.15|673.75|0
1648034180000|2022-03-23 11:16:20|676.06|673.66|675.78|673.38|676.06|673.66|675.78|673.38|0
1648034190000|2022-03-23 11:16:30|675.87|673.47|675.97|673.57|675.97|673.57|675.87|673.47|0
1648034200000|2022-03-23 11:16:40|675.78|673.38|676.15|673.75|676.15|673.75|675.78|673.38|0
1648034210000|2022-03-23 11:16:50|675.97|673.57|676.34|673.94|676.34|673.94|675.87|673.47|0
1648034220000|2022-03-23 11:17:00|676.15|673.75|676.15|673.75|676.15|673.75|675.78|673.38|0
1648034240000|2022-03-23 11:17:20|676.34|673.94|676.34|673.94|676.34|673.94|676.34|673.94|0
1648034250000|2022-03-23 11:17:30|676.15|673.75|676.52|674.12|676.52|674.12|676.15|673.75|0
1648034260000|2022-03-23 11:17:40|676.15|673.75|676.15|673.75|676.15|673.75|676.06|673.66|0
1648034270000|2022-03-23 11:17:50|676.06|673.66|676.06|673.66|676.06|673.66|676.06|673.66|0
1648034280000|2022-03-23 11:18:00|676.15|673.75|676.15|673.75|676.15|673.75|676.15|673.75|0
1648034300000|2022-03-23 11:18:20|676.34|673.94|676.34|673.94|676.34|673.94|676.34|673.94|0
1648034310000|2022-03-23 11:18:30|676.52|674.12|676.52|674.12|676.52|674.12|676.52|674.12|0
1648034330000|2022-03-23 11:18:50|676.34|673.94|676.34|673.94|676.34|673.94|676.34|673.94|0
1648034340000|2022-03-23 11:19:00|676.43|674.03|676.52|674.12|676.52|674.12|676.34|673.94|0
1648034350000|2022-03-23 11:19:10|676.34|673.94|676.34|673.94|676.34|673.94|676.34|673.94|0
1648034360000|2022-03-23 11:19:20|675.97|673.57|675.97|673.57|676.06|673.66|675.97|673.57|0
1648034370000|2022-03-23 11:19:30|675.78|673.38|675.97|673.57|675.97|673.57|675.78|673.38|0
1648034380000|2022-03-23 11:19:40|676.15|673.75|675.97|673.57|676.15|673.75|675.97|673.57|0
1648034390000|2022-03-23 11:19:50|676.15|673.75|676.15|673.75|676.15|673.75|676.15|673.75|0
1648034400000|2022-03-23 11:20:00|676.34|673.94|676.24|673.84|676.34|673.94|675.97|673.57|0
1648034410000|2022-03-23 11:20:10|676.34|673.94|676.34|673.94|676.34|673.94|676.34|673.94|0
1648034420000|2022-03-23 11:20:20|675.78|673.38|676.15|673.75|676.15|673.75|675.78|673.38|0
1648034430000|2022-03-23 11:20:30|675.97|673.57|676.15|673.75|676.15|673.75|675.97|673.57|0
1648034450000|2022-03-23 11:20:50|675.97|673.57|675.97|673.57|676.15|673.75|675.97|673.57|0
1648034460000|2022-03-23 11:21:00|675.68|673.28|675.78|673.38|675.78|673.38|675.68|673.28|0
1648034470000|2022-03-23 11:21:10|675.6|673.2|675.78|673.38|675.78|673.38|675.6|673.2|0
1648034480000|2022-03-23 11:21:20|675.6|673.2|675.23|672.83|675.6|673.2|675.23|672.83|0
1648034490000|2022-03-23 11:21:30|675.04|672.64|675.13|672.73|675.23|672.83|675.04|672.64|0
1648034500000|2022-03-23 11:21:40|675.04|672.64|674.67|672.27|675.13|672.73|674.67|672.27|0
1648034510000|2022-03-23 11:21:50|674.49|672.09|674.49|672.09|674.49|672.09|674.49|672.09|0
1648034520000|2022-03-23 11:22:00|674.57|672.17|674.12|671.72|674.67|672.27|674.12|671.72|0
1648034530000|2022-03-23 11:22:10|674.11|671.71|674.11|671.71|674.11|671.71|674.11|671.71|0
1648034540000|2022-03-23 11:22:20|674.3|671.9|674.67|672.27|674.67|672.27|674.3|671.9|0
1648034550000|2022-03-23 11:22:30|674.48|672.08|674.48|672.08|674.48|672.08|674.48|672.08|0
1648034560000|2022-03-23 11:22:40|674.11|671.71|674.11|671.71|674.11|671.71|674.11|671.71|0
1648034580000|2022-03-23 11:23:00|673.93|671.53|674.11|671.71|674.11|671.71|673.93|671.53|0
1648034590000|2022-03-23 11:23:10|674.3|671.9|674.76|672.36|674.76|672.36|674.3|671.9|0
1648034600000|2022-03-23 11:23:20|674.85|672.45|674.48|672.08|674.85|672.45|674.48|672.08|0
1648034610000|2022-03-23 11:23:30|674.57|672.17|674.57|672.17|674.57|672.17|674.48|672.08|0
1648034620000|2022-03-23 11:23:40|674.67|672.27|674.48|672.08|674.67|672.27|674.48|672.08|0
1648034630000|2022-03-23 11:23:50|674.67|672.27|674.76|672.36|674.76|672.36|674.67|672.27|0
1648034640000|2022-03-23 11:24:00|674.67|672.27|674.48|672.08|674.67|672.27|674.48|672.08|0
1648034650000|2022-03-23 11:24:10|674.57|672.17|674.11|671.71|674.57|672.17|674.11|671.71|0
1648034660000|2022-03-23 11:24:20|674.3|671.9|674.11|671.71|674.3|671.9|674.11|671.71|0
1648034670000|2022-03-23 11:24:30|674.2|671.8|674.3|671.9|674.3|671.9|674.2|671.8|0
1648034680000|2022-03-23 11:24:40|674.48|672.08|674.48|672.08|674.48|672.08|674.48|672.08|0
1648034690000|2022-03-23 11:24:50|674.3|671.9|674.11|671.71|674.48|672.08|674.11|671.71|0
1648034700000|2022-03-23 11:25:00|674.3|671.9|674.48|672.08|674.67|672.27|674.3|671.9|0
1648034710000|2022-03-23 11:25:10|674.57|672.17|674.57|672.17|674.67|672.27|674.57|672.17|0
1648034720000|2022-03-23 11:25:20|674.3|671.9|674.57|672.17|674.57|672.17|674.3|671.9|0
1648034730000|2022-03-23 11:25:30|674.48|672.08|674.3|671.9|674.48|672.08|674.3|671.9|0
1648034750000|2022-03-23 11:25:50|674.48|672.08|674.67|672.27|674.67|672.27|674.3|671.9|0
1648034760000|2022-03-23 11:26:00|674.76|672.36|674.85|672.45|674.85|672.45|674.76|672.36|0
1648034770000|2022-03-23 11:26:10|674.94|672.54|674.85|672.45|675.04|672.64|674.85|672.45|0
1648034780000|2022-03-23 11:26:20|674.76|672.36|674.67|672.27|674.76|672.36|674.67|672.27|0
1648034800000|2022-03-23 11:26:40|674.57|672.17|674.48|672.08|674.57|672.17|674.48|672.08|0
1648034810000|2022-03-23 11:26:50|674.57|672.17|674.57|672.17|674.57|672.17|674.48|672.08|0
1648034820000|2022-03-23 11:27:00|674.48|672.08|674.67|672.27|674.67|672.27|674.48|672.08|0
1648034830000|2022-03-23 11:27:10|674.48|672.08|674.48|672.08|674.67|672.27|674.48|672.08|0
1648034840000|2022-03-23 11:27:20|674.39|671.99|674.48|672.08|674.48|672.08|674.39|671.99|0
1648034850000|2022-03-23 11:27:30|674.3|671.9|674.48|672.08|674.48|672.08|674.3|671.9|0
1648034860000|2022-03-23 11:27:40|674.3|671.9|674.3|671.9|674.3|671.9|674.3|671.9|0
1648034870000|2022-03-23 11:27:50|674.11|671.71|673.93|671.53|674.11|671.71|673.93|671.53|0
1648034880000|2022-03-23 11:28:00|674.11|671.71|673.93|671.53|674.11|671.71|673.93|671.53|0
1648034890000|2022-03-23 11:28:10|673.74|671.34|674.3|671.9|674.3|671.9|673.74|671.34|0
1648034900000|2022-03-23 11:28:20|674.2|671.8|674.3|671.9|674.3|671.9|674.11|671.71|0
1648034910000|2022-03-23 11:28:30|674.11|671.71|674.11|671.71|674.11|671.71|674.11|671.71|0
1648034920000|2022-03-23 11:28:40|674.02|671.62|674.11|671.71|674.11|671.71|674.02|671.62|0
1648034930000|2022-03-23 11:28:50|674.02|671.62|674.11|671.71|674.11|671.71|674.02|671.62|0
1648034940000|2022-03-23 11:29:00|673.93|671.53|673.83|671.43|673.93|671.53|673.83|671.43|0
1648034950000|2022-03-23 11:29:10|673.93|671.53|673.93|671.53|673.93|671.53|673.93|671.53|0
1648034960000|2022-03-23 11:29:20|673.83|671.43|673.93|671.53|673.93|671.53|673.83|671.43|0
1648034970000|2022-03-23 11:29:30|673.83|671.43|673.74|671.34|673.83|671.43|673.74|671.34|0
1648034980000|2022-03-23 11:29:40|673.93|671.53|673.93|671.53|673.93|671.53|673.83|671.43|0
1648034990000|2022-03-23 11:29:50|674.11|671.71|674.11|671.71|674.11|671.71|674.11|671.71|0
1648035000000|2022-03-23 11:30:00|673.93|671.53|673.93|671.53|673.93|671.53|673.93|671.53|0
1648035020000|2022-03-23 11:30:20|673.83|671.43|673.93|671.53|673.93|671.53|673.83|671.43|0
1648035070000|2022-03-23 11:31:10|674.11|671.71|674.11|671.71|674.11|671.71|674.11|671.71|0
1648035080000|2022-03-23 11:31:20|674.2|671.8|674.3|671.9|674.3|671.9|674.2|671.8|0
1648035090000|2022-03-23 11:31:30|674.57|672.17|674.57|672.17|674.57|672.17|674.57|672.17|0
1648035100000|2022-03-23 11:31:40|674.48|672.08|674.67|672.27|674.67|672.27|674.48|672.08|0
1648035110000|2022-03-23 11:31:50|674.48|672.08|673.93|671.53|674.48|672.08|673.93|671.53|0
1648035130000|2022-03-23 11:32:10|673.74|671.34|673.74|671.34|673.74|671.34|673.74|671.34|0
1648035170000|2022-03-23 11:32:50|673.93|671.53|673.93|671.53|673.93|671.53|673.93|671.53|0
1648035180000|2022-03-23 11:33:00|673.83|671.43|673.93|671.53|673.93|671.53|673.83|671.43|0
1648035220000|2022-03-23 11:33:40|674.11|671.71|673.93|671.53|674.11|671.71|673.93|671.53|0
1648035230000|2022-03-23 11:33:50|674.11|671.71|674.11|671.71|674.11|671.71|674.11|671.71|0
1648035250000|2022-03-23 11:34:10|674.48|672.08|674.29|671.89|674.48|672.08|674.29|671.89|0
1648035260000|2022-03-23 11:34:20|674.48|672.08|674.29|671.89|674.48|672.08|674.29|671.89|0
1648035270000|2022-03-23 11:34:30|674.48|672.08|674.11|671.71|674.48|672.08|674.11|671.71|0
1648035280000|2022-03-23 11:34:40|674.29|671.89|674.48|672.08|674.48|672.08|674.29|671.89|0
1648035300000|2022-03-23 11:35:00|674.29|671.89|674.38|671.98|674.48|672.08|674.11|671.71|0
1648035310000|2022-03-23 11:35:10|674.29|671.89|674.66|672.26|674.66|672.26|674.29|671.89|0
1648035320000|2022-03-23 11:35:20|674.85|672.45|674.85|672.45|674.85|672.45|674.85|672.45|0
1648035340000|2022-03-23 11:35:40|674.94|672.54|675.03|672.63|675.03|672.63|674.94|672.54|0
1648035360000|2022-03-23 11:36:00|674.85|672.45|674.85|672.45|674.85|672.45|674.85|672.45|0
1648035370000|2022-03-23 11:36:10|674.94|672.54|674.85|672.45|674.94|672.54|674.85|672.45|0
1648035380000|2022-03-23 11:36:20|675.03|672.63|675.03|672.63|675.12|672.72|675.03|672.63|0
1648035390000|2022-03-23 11:36:30|674.94|672.54|674.85|672.45|675.03|672.63|674.85|672.45|0
1648035400000|2022-03-23 11:36:40|675.03|672.63|675.4|673|675.4|673|675.03|672.63|0
1648035410000|2022-03-23 11:36:50|675.22|672.82|675.22|672.82|675.22|672.82|675.03|672.63|0
1648035420000|2022-03-23 11:37:00|675.4|673|675.4|673|675.4|673|675.22|672.82|0
1648035430000|2022-03-23 11:37:10|675.22|672.82|675.22|672.82|675.22|672.82|675.03|672.63|0
1648035440000|2022-03-23 11:37:20|675.03|672.63|675.03|672.63|675.03|672.63|675.03|672.63|0
1648035450000|2022-03-23 11:37:30|675.22|672.82|675.03|672.63|675.22|672.82|675.03|672.63|0
1648035460000|2022-03-23 11:37:40|675.31|672.91|675.22|672.82|675.31|672.91|675.22|672.82|0
1648035470000|2022-03-23 11:37:50|675.03|672.63|675.03|672.63|675.03|672.63|675.03|672.63|0
1648035480000|2022-03-23 11:38:00|675.22|672.82|675.22|672.82|675.22|672.82|675.22|672.82|0
1648035490000|2022-03-23 11:38:10|675.12|672.72|675.22|672.82|675.22|672.82|675.12|672.72|0
1648035500000|2022-03-23 11:38:20|675.4|673|675.4|673|675.4|673|675.4|673|0
1648035510000|2022-03-23 11:38:30|675.59|673.19|675.77|673.37|675.77|673.37|675.59|673.19|0
1648035520000|2022-03-23 11:38:40|675.59|673.19|675.4|673|675.59|673.19|675.4|673|0
1648035540000|2022-03-23 11:39:00|675.22|672.82|675.03|672.63|675.22|672.82|675.03|672.63|0
1648035560000|2022-03-23 11:39:20|674.85|672.45|674.66|672.26|674.85|672.45|674.66|672.26|0
1648035570000|2022-03-23 11:39:30|674.2|671.8|674.11|671.71|674.2|671.8|674.11|671.71|0
1648035600000|2022-03-23 11:40:00|674.29|671.89|674.29|671.89|674.29|671.89|674.29|671.89|0
1648035610000|2022-03-23 11:40:10|674.2|671.8|674.29|671.89|674.29|671.89|674.11|671.71|0
1648035620000|2022-03-23 11:40:20|674.2|671.8|673.92|671.52|674.29|671.89|673.92|671.52|0
1648035630000|2022-03-23 11:40:30|673.74|671.34|673.74|671.34|673.74|671.34|673.74|671.34|0
1648035640000|2022-03-23 11:40:40|673.55|671.15|672.26|669.86|673.55|671.15|672.26|669.86|0
1648035650000|2022-03-23 11:40:50|672.44|670.04|672.26|669.86|672.44|670.04|672.26|669.86|0
1648035660000|2022-03-23 11:41:00|672.07|669.67|671.52|669.12|672.07|669.67|671.52|669.12|0
1648035670000|2022-03-23 11:41:10|671.34|668.94|671.34|668.94|671.34|668.94|671.15|668.75|0
1648035680000|2022-03-23 11:41:20|671.15|668.75|671.15|668.75|671.15|668.75|671.05|668.65|0
1648035690000|2022-03-23 11:41:30|670.97|668.57|670.78|668.38|670.97|668.57|670.78|668.38|0
1648035700000|2022-03-23 11:41:40|670.97|668.57|670.97|668.57|670.97|668.57|670.78|668.38|0
1648035720000|2022-03-23 11:42:00|670.78|668.38|670.78|668.38|670.78|668.38|670.78|668.38|0
1648035730000|2022-03-23 11:42:10|670.97|668.57|670.97|668.57|670.97|668.57|670.97|668.57|0
1648035760000|2022-03-23 11:42:40|671.15|668.75|671.7|669.3|671.7|669.3|671.15|668.75|0
1648035770000|2022-03-23 11:42:50|671.89|669.49|671.7|669.3|671.89|669.49|671.7|669.3|0
1648035780000|2022-03-23 11:43:00|671.52|669.12|671.7|669.3|671.7|669.3|671.52|669.12|0
1648035790000|2022-03-23 11:43:10|671.52|669.12|671.61|669.21|671.61|669.21|671.52|669.12|0
1648035800000|2022-03-23 11:43:20|671.52|669.12|671.52|669.12|671.52|669.12|671.52|669.12|0
1648035820000|2022-03-23 11:43:40|671.33|668.93|671.05|668.65|671.33|668.93|671.05|668.65|0
1648035830000|2022-03-23 11:43:50|671.15|668.75|670.96|668.56|671.15|668.75|670.96|668.56|0
1648035840000|2022-03-23 11:44:00|671.15|668.75|670.96|668.56|671.15|668.75|670.96|668.56|0
1648035850000|2022-03-23 11:44:10|671.15|668.75|671.15|668.75|671.15|668.75|671.15|668.75|0
1648035860000|2022-03-23 11:44:20|671.33|668.93|671.33|668.93|671.33|668.93|671.15|668.75|0
1648035870000|2022-03-23 11:44:30|671.52|669.12|671.52|669.12|671.52|669.12|671.33|668.93|0
1648035880000|2022-03-23 11:44:40|671.7|669.3|671.7|669.3|671.7|669.3|671.7|669.3|0
1648035900000|2022-03-23 11:45:00|671.89|669.49|671.89|669.49|671.89|669.49|671.89|669.49|0
1648035910000|2022-03-23 11:45:10|672.07|669.67|672.07|669.67|672.07|669.67|672.07|669.67|0
1648035920000|2022-03-23 11:45:20|671.7|669.3|671.15|668.75|671.7|669.3|671.15|668.75|0
1648035930000|2022-03-23 11:45:30|671.33|668.93|671.33|668.93|671.33|668.93|671.15|668.75|0
1648035940000|2022-03-23 11:45:40|671.52|669.12|671.52|669.12|671.52|669.12|671.52|669.12|0
1648035950000|2022-03-23 11:45:50|671.7|669.3|671.7|669.3|672.07|669.67|671.7|669.3|0
1648035960000|2022-03-23 11:46:00|671.89|669.49|671.89|669.49|671.89|669.49|671.89|669.49|0
1648035970000|2022-03-23 11:46:10|671.7|669.3|671.7|669.3|671.7|669.3|671.7|669.3|0
1648035980000|2022-03-23 11:46:20|671.89|669.49|671.89|669.49|671.89|669.49|671.89|669.49|0
1648035990000|2022-03-23 11:46:30|671.7|669.3|671.89|669.49|671.89|669.49|671.7|669.3|0
1648036010000|2022-03-23 11:46:50|671.7|669.3|671.7|669.3|671.7|669.3|671.7|669.3|0
1648036040000|2022-03-23 11:47:20|671.79|669.39|671.79|669.39|671.79|669.39|671.7|669.3|0
1648036050000|2022-03-23 11:47:30|671.7|669.3|671.7|669.3|671.7|669.3|671.7|669.3|0
1648036070000|2022-03-23 11:47:50|671.89|669.49|671.89|669.49|671.89|669.49|671.89|669.49|0
1648036090000|2022-03-23 11:48:10|671.7|669.3|671.7|669.3|671.89|669.49|671.7|669.3|0
1648036100000|2022-03-23 11:48:20|671.61|669.21|671.89|669.49|671.89|669.49|671.61|669.21|0
1648036110000|2022-03-23 11:48:30|672.07|669.67|672.07|669.67|672.07|669.67|672.07|669.67|0
1648036120000|2022-03-23 11:48:40|672.26|669.86|672.26|669.86|672.26|669.86|672.26|669.86|0
1648036130000|2022-03-23 11:48:50|672.07|669.67|672.07|669.67|672.26|669.86|672.07|669.67|0
1648036150000|2022-03-23 11:49:10|672.26|669.86|672.07|669.67|672.26|669.86|672.07|669.67|0
1648036160000|2022-03-23 11:49:20|672.26|669.86|672.44|670.04|672.44|670.04|672.26|669.86|0
1648036170000|2022-03-23 11:49:30|672.26|669.86|672.26|669.86|672.26|669.86|672.26|669.86|0
1648036180000|2022-03-23 11:49:40|672.07|669.67|672.26|669.86|672.26|669.86|672.07|669.67|0
1648036190000|2022-03-23 11:49:50|672.25|669.85|672.25|669.85|672.62|670.22|672.25|669.85|0
1648036200000|2022-03-23 11:50:00|672.44|670.04|672.25|669.85|672.44|670.04|672.25|669.85|0
1648036210000|2022-03-23 11:50:10|672.07|669.67|671.79|669.39|672.07|669.67|671.79|669.39|0
1648036220000|2022-03-23 11:50:20|671.7|669.3|671.89|669.49|671.89|669.49|671.7|669.3|0
1648036230000|2022-03-23 11:50:30|671.79|669.39|671.89|669.49|671.89|669.49|671.79|669.39|0
1648036240000|2022-03-23 11:50:40|671.7|669.3|671.7|669.3|671.7|669.3|671.7|669.3|0
1648036250000|2022-03-23 11:50:50|671.52|669.12|671.33|668.93|671.52|669.12|671.33|668.93|0
1648036260000|2022-03-23 11:51:00|670.96|668.56|670.96|668.56|670.96|668.56|670.96|668.56|0
1648036280000|2022-03-23 11:51:20|670.78|668.38|670.41|668.01|670.78|668.38|670.41|668.01|0
1648036290000|2022-03-23 11:51:30|670.31|667.91|670.31|667.91|670.31|667.91|670.31|667.91|0
1648036300000|2022-03-23 11:51:40|670.22|667.82|670.22|667.82|670.22|667.82|670.22|667.82|0
1648036310000|2022-03-23 11:51:50|670.04|667.64|669.85|667.45|670.04|667.64|669.85|667.45|0
1648036320000|2022-03-23 11:52:00|670.04|667.64|670.04|667.64|670.04|667.64|670.04|667.64|0
1648036330000|2022-03-23 11:52:10|670.78|668.38|670.96|668.56|670.96|668.56|670.78|668.38|0
1648036340000|2022-03-23 11:52:20|671.15|668.75|671.7|669.3|671.7|669.3|671.15|668.75|0
1648036350000|2022-03-23 11:52:30|671.88|669.48|671.7|669.3|671.88|669.48|671.7|669.3|0
1648036360000|2022-03-23 11:52:40|671.51|669.11|671.6|669.2|671.6|669.2|671.51|669.11|0
1648036370000|2022-03-23 11:52:50|671.51|669.11|671.7|669.3|671.7|669.3|671.51|669.11|0
1648036380000|2022-03-23 11:53:00|671.88|669.48|672.25|669.85|672.25|669.85|671.88|669.48|0
1648036390000|2022-03-23 11:53:10|672.07|669.67|672.25|669.85|672.25|669.85|672.07|669.67|0
1648036400000|2022-03-23 11:53:20|672.34|669.94|672.16|669.76|672.34|669.94|672.16|669.76|0
1648036410000|2022-03-23 11:53:30|672.25|669.85|672.25|669.85|672.25|669.85|672.25|669.85|0
1648036430000|2022-03-23 11:53:50|672.44|670.04|672.44|670.04|672.44|670.04|672.25|669.85|0
1648036440000|2022-03-23 11:54:00|672.34|669.94|672.25|669.85|672.34|669.94|672.25|669.85|0
1648036450000|2022-03-23 11:54:10|672.62|670.22|672.62|670.22|672.62|670.22|672.62|670.22|0
1648036470000|2022-03-23 11:54:30|672.81|670.41|672.44|670.04|672.81|670.41|672.44|670.04|0
1648036480000|2022-03-23 11:54:40|672.25|669.85|672.16|669.76|672.25|669.85|672.16|669.76|0
1648036490000|2022-03-23 11:54:50|672.25|669.85|672.44|670.04|672.62|670.22|672.25|669.85|0
1648036500000|2022-03-23 11:55:00|672.62|670.22|672.53|670.13|672.62|670.22|672.53|670.13|0
1648036510000|2022-03-23 11:55:10|672.62|670.22|672.44|670.04|672.62|670.22|672.44|670.04|0
1648036520000|2022-03-23 11:55:20|672.53|670.13|672.62|670.22|672.62|670.22|672.44|670.04|0
1648036530000|2022-03-23 11:55:30|672.81|670.41|672.71|670.31|672.81|670.41|672.71|670.31|0
1648036540000|2022-03-23 11:55:40|672.62|670.22|672.99|670.59|672.99|670.59|672.62|670.22|0
1648036560000|2022-03-23 11:56:00|672.9|670.5|672.81|670.41|672.9|670.5|672.81|670.41|0
1648036570000|2022-03-23 11:56:10|672.44|670.04|672.25|669.85|672.44|670.04|672.25|669.85|0
1648036580000|2022-03-23 11:56:20|672.44|670.04|672.44|670.04|672.44|670.04|672.44|670.04|0
1648036590000|2022-03-23 11:56:30|672.62|670.22|672.81|670.41|672.81|670.41|672.62|670.22|0
1648036620000|2022-03-23 11:57:00|672.99|670.59|672.99|670.59|673.18|670.78|672.99|670.59|0
1648036630000|2022-03-23 11:57:10|673.18|670.78|673.18|670.78|673.36|670.96|673.18|670.78|0
1648036640000|2022-03-23 11:57:20|672.99|670.59|672.99|670.59|672.99|670.59|672.99|670.59|0
1648036650000|2022-03-23 11:57:30|673.18|670.78|673.18|670.78|673.18|670.78|673.18|670.78|0
1648036660000|2022-03-23 11:57:40|673.08|670.68|673.08|670.68|673.08|670.68|673.08|670.68|0
1648036670000|2022-03-23 11:57:50|672.99|670.59|673.08|670.68|673.18|670.78|672.99|670.59|0
1648036680000|2022-03-23 11:58:00|672.99|670.59|673.18|670.78|673.18|670.78|672.99|670.59|0
1648036690000|2022-03-23 11:58:10|673.08|670.68|672.99|670.59|673.08|670.68|672.99|670.59|0
1648036700000|2022-03-23 11:58:20|672.81|670.41|672.81|670.41|672.81|670.41|672.81|670.41|0
1648036720000|2022-03-23 11:58:40|672.71|670.31|672.44|670.04|672.71|670.31|672.44|670.04|0
1648036730000|2022-03-23 11:58:50|672.62|670.22|672.62|670.22|672.62|670.22|672.52|670.12|0
1648036740000|2022-03-23 11:59:00|672.52|670.12|672.62|670.22|672.62|670.22|672.52|670.12|0
1648036750000|2022-03-23 11:59:10|672.44|670.04|672.52|670.12|672.52|670.12|672.44|670.04|0
1648036760000|2022-03-23 11:59:20|672.62|670.22|672.99|670.59|672.99|670.59|672.62|670.22|0
1648036770000|2022-03-23 11:59:30|672.89|670.49|672.81|670.41|672.89|670.49|672.81|670.41|0
1648036780000|2022-03-23 11:59:40|672.52|670.12|672.89|670.49|672.89|670.49|672.52|670.12|0
1648036790000|2022-03-23 11:59:50|672.81|670.41|673.08|670.68|673.17|670.77|672.81|670.41|0
1648036800000|2022-03-23 12:00:00|673.26|670.86|672.99|670.59|673.26|670.86|672.99|670.59|0
1648036810000|2022-03-23 12:00:10|673.17|670.77|673.54|671.14|673.54|671.14|673.17|670.77|0
1648036820000|2022-03-23 12:00:20|673.63|671.23|673.36|670.96|673.63|671.23|673.36|670.96|0
1648036830000|2022-03-23 12:00:30|673.54|671.14|673.36|670.96|673.54|671.14|673.36|670.96|0
1648036840000|2022-03-23 12:00:40|673.45|671.05|673.54|671.14|673.54|671.14|673.45|671.05|0
1648036850000|2022-03-23 12:00:50|673.36|670.96|673.36|670.96|673.36|670.96|673.36|670.96|0
1648036860000|2022-03-23 12:01:00|673.54|671.14|673.54|671.14|673.54|671.14|673.54|671.14|0
1648036870000|2022-03-23 12:01:10|673.36|670.96|673.36|670.96|673.36|670.96|673.17|670.77|0
1648036880000|2022-03-23 12:01:20|673.17|670.77|673.17|670.77|673.17|670.77|673.17|670.77|0
1648036890000|2022-03-23 12:01:30|673.26|670.86|673.17|670.77|673.26|670.86|673.17|670.77|0
1648036900000|2022-03-23 12:01:40|673.54|671.14|673.54|671.14|673.54|671.14|673.54|671.14|0
1648036920000|2022-03-23 12:02:00|673.91|671.51|673.54|671.14|673.91|671.51|673.54|671.14|0
1648036930000|2022-03-23 12:02:10|673.36|670.96|673.73|671.33|673.73|671.33|673.36|670.96|0
1648036940000|2022-03-23 12:02:20|673.91|671.51|673.73|671.33|673.91|671.51|673.73|671.33|0
1648036950000|2022-03-23 12:02:30|673.63|671.23|673.63|671.23|673.63|671.23|673.63|671.23|0
1648036960000|2022-03-23 12:02:40|673.54|671.14|673.73|671.33|673.73|671.33|673.54|671.14|0
1648036970000|2022-03-23 12:02:50|673.91|671.51|673.91|671.51|673.91|671.51|673.91|671.51|0
1648036980000|2022-03-23 12:03:00|674.1|671.7|674.1|671.7|674.1|671.7|674.1|671.7|0
1648036990000|2022-03-23 12:03:10|674.19|671.79|673.91|671.51|674.19|671.79|673.91|671.51|0
1648037000000|2022-03-23 12:03:20|672.99|670.59|672.99|670.59|672.99|670.59|672.99|670.59|0
1648037010000|2022-03-23 12:03:30|673.17|670.77|673.17|670.77|673.17|670.77|673.17|670.77|0
1648037030000|2022-03-23 12:03:50|672.99|670.59|673.36|670.96|673.36|670.96|672.99|670.59|0
1648037040000|2022-03-23 12:04:00|673.17|670.77|672.8|670.4|673.17|670.77|672.8|670.4|0
1648037050000|2022-03-23 12:04:10|672.62|670.22|672.8|670.4|672.8|670.4|672.62|670.22|0
1648037060000|2022-03-23 12:04:20|672.62|670.22|672.62|670.22|672.62|670.22|672.43|670.03|0
1648037080000|2022-03-23 12:04:40|672.43|670.03|672.62|670.22|672.8|670.4|672.43|670.03|0
1648037090000|2022-03-23 12:04:50|672.8|670.4|672.62|670.22|672.8|670.4|672.62|670.22|0
1648037100000|2022-03-23 12:05:00|672.8|670.4|672.8|670.4|672.8|670.4|672.62|670.22|0
1648037110000|2022-03-23 12:05:10|672.99|670.59|672.99|670.59|672.99|670.59|672.99|670.59|0
1648037120000|2022-03-23 12:05:20|672.89|670.49|673.54|671.14|673.54|671.14|672.89|670.49|0
1648037130000|2022-03-23 12:05:30|673.73|671.33|673.91|671.51|673.91|671.51|673.73|671.33|0
1648037140000|2022-03-23 12:05:40|674.1|671.7|673.73|671.33|674.1|671.7|673.73|671.33|0
1648037150000|2022-03-23 12:05:50|673.54|671.14|673.08|670.68|673.54|671.14|673.08|670.68|0
1648037160000|2022-03-23 12:06:00|673.17|670.77|672.8|670.4|673.17|670.77|672.8|670.4|0
1648037170000|2022-03-23 12:06:10|672.62|670.22|672.62|670.22|672.62|670.22|672.62|670.22|0
1648037180000|2022-03-23 12:06:20|672.25|669.85|672.43|670.03|672.43|670.03|672.25|669.85|0
1648037200000|2022-03-23 12:06:40|672.62|670.22|672.62|670.22|672.62|670.22|672.43|670.03|0
1648037210000|2022-03-23 12:06:50|672.43|670.03|672.8|670.4|672.8|670.4|672.43|670.03|0
1648037220000|2022-03-23 12:07:00|672.62|670.22|673.08|670.68|673.08|670.68|672.62|670.22|0
1648037230000|2022-03-23 12:07:10|672.99|670.59|673.17|670.77|673.17|670.77|672.99|670.59|0
1648037240000|2022-03-23 12:07:20|673.36|670.96|672.8|670.4|673.36|670.96|672.8|670.4|0
1648037250000|2022-03-23 12:07:30|672.62|670.22|672.52|670.12|672.71|670.31|672.52|670.12|0
1648037260000|2022-03-23 12:07:40|672.62|670.22|672.25|669.85|672.62|670.22|672.25|669.85|0
1648037270000|2022-03-23 12:07:50|672.43|670.03|672.25|669.85|672.43|670.03|672.25|669.85|0
1648037280000|2022-03-23 12:08:00|672.15|669.75|672.25|669.85|672.25|669.85|672.06|669.66|0
1648037290000|2022-03-23 12:08:10|672.06|669.66|672.34|669.94|672.43|670.03|672.06|669.66|0
1648037300000|2022-03-23 12:08:20|672.43|670.03|672.62|670.22|672.62|670.22|672.43|670.03|0
1648037310000|2022-03-23 12:08:30|672.52|670.12|672.43|670.03|672.52|670.12|672.43|670.03|0
1648037320000|2022-03-23 12:08:40|672.62|670.22|672.43|670.03|672.62|670.22|672.43|670.03|0
1648037330000|2022-03-23 12:08:50|672.52|670.12|672.52|670.12|672.52|670.12|672.52|670.12|0
1648037340000|2022-03-23 12:09:00|672.43|670.03|672.34|669.94|672.43|670.03|672.34|669.94|0
1648037350000|2022-03-23 12:09:10|672.25|669.85|672.8|670.4|672.8|670.4|672.25|669.85|0
1648037360000|2022-03-23 12:09:20|672.99|670.59|673.54|671.14|673.54|671.14|672.99|670.59|0
1648037380000|2022-03-23 12:09:40|673.73|671.33|673.73|671.33|673.73|671.33|673.73|671.33|0
1648037390000|2022-03-23 12:09:50|674.1|671.7|674.18|671.78|674.28|671.88|674.1|671.7|0
1648037400000|2022-03-23 12:10:00|674.1|671.7|674.46|672.06|674.46|672.06|674.1|671.7|0
1648037410000|2022-03-23 12:10:10|674.28|671.88|674.46|672.06|674.46|672.06|674.28|671.88|0
1648037420000|2022-03-23 12:10:20|674.28|671.88|674.09|671.69|674.28|671.88|674.09|671.69|0
1648037440000|2022-03-23 12:10:40|674.28|671.88|674.28|671.88|674.37|671.97|674.28|671.88|0
1648037450000|2022-03-23 12:10:50|674.37|671.97|674.46|672.06|674.46|672.06|674.37|671.97|0
1648037460000|2022-03-23 12:11:00|674.37|671.97|674.83|672.43|674.83|672.43|674.37|671.97|0
1648037470000|2022-03-23 12:11:10|674.65|672.25|675.39|672.99|675.39|672.99|674.65|672.25|0
1648037480000|2022-03-23 12:11:20|675.57|673.17|675.39|672.99|675.57|673.17|675.39|672.99|0
1648037490000|2022-03-23 12:11:30|675.57|673.17|675.76|673.36|675.76|673.36|675.57|673.17|0
1648037500000|2022-03-23 12:11:40|675.94|673.54|675.94|673.54|675.94|673.54|675.94|673.54|0
1648037510000|2022-03-23 12:11:50|675.76|673.36|675.57|673.17|675.76|673.36|675.57|673.17|0
1648037520000|2022-03-23 12:12:00|675.76|673.36|675.66|673.26|675.76|673.36|675.66|673.26|0
1648037530000|2022-03-23 12:12:10|675.76|673.36|675.57|673.17|675.76|673.36|675.57|673.17|0
1648037540000|2022-03-23 12:12:20|675.94|673.54|675.94|673.54|675.94|673.54|675.85|673.45|0
1648037550000|2022-03-23 12:12:30|676.03|673.63|676.03|673.63|676.03|673.63|675.94|673.54|0
1648037560000|2022-03-23 12:12:40|676.13|673.73|676.03|673.63|676.13|673.73|676.03|673.63|0
1648037570000|2022-03-23 12:12:50|675.76|673.36|675.76|673.36|675.94|673.54|675.76|673.36|0
1648037580000|2022-03-23 12:13:00|675.94|673.54|675.94|673.54|675.94|673.54|675.85|673.45|0
1648037590000|2022-03-23 12:13:10|675.85|673.45|675.76|673.36|675.85|673.45|675.76|673.36|0
1648037600000|2022-03-23 12:13:20|676.13|673.73|675.94|673.54|676.13|673.73|675.94|673.54|0
1648037610000|2022-03-23 12:13:30|675.76|673.36|675.76|673.36|675.94|673.54|675.76|673.36|0
1648037620000|2022-03-23 12:13:40|675.57|673.17|675.57|673.17|675.57|673.17|675.57|673.17|0
1648037640000|2022-03-23 12:14:00|675.39|672.99|675.29|672.89|675.39|672.99|675.29|672.89|0
1648037650000|2022-03-23 12:14:10|675.02|672.62|674.92|672.52|675.02|672.62|674.92|672.52|0
1648037660000|2022-03-23 12:14:20|675.02|672.62|675.39|672.99|675.39|672.99|675.02|672.62|0
1648037670000|2022-03-23 12:14:30|675.48|673.08|675.57|673.17|675.57|673.17|675.39|672.99|0
1648037690000|2022-03-23 12:14:50|675.76|673.36|675.85|673.45|675.85|673.45|675.76|673.36|0
1648037700000|2022-03-23 12:15:00|675.76|673.36|675.94|673.54|675.94|673.54|675.66|673.26|0
1648037710000|2022-03-23 12:15:10|675.85|673.45|675.76|673.36|675.85|673.45|675.76|673.36|0
1648037720000|2022-03-23 12:15:20|675.39|672.99|675.57|673.17|675.57|673.17|675.39|672.99|0
1648037730000|2022-03-23 12:15:30|675.48|673.08|675.39|672.99|675.48|673.08|675.39|672.99|0
1648037740000|2022-03-23 12:15:40|675.48|673.08|675.57|673.17|675.57|673.17|675.48|673.08|0
1648037750000|2022-03-23 12:15:50|675.39|672.99|675.39|672.99|675.39|672.99|675.2|672.8|0
1648037760000|2022-03-23 12:16:00|675.29|672.89|675.2|672.8|675.29|672.89|675.2|672.8|0
1648037770000|2022-03-23 12:16:10|675.39|672.99|675.39|672.99|675.39|672.99|675.39|672.99|0
1648037780000|2022-03-23 12:16:20|675.57|673.17|675.57|673.17|675.57|673.17|675.57|673.17|0
1648037790000|2022-03-23 12:16:30|675.39|672.99|675.2|672.8|675.39|672.99|675.2|672.8|0
1648037810000|2022-03-23 12:16:50|675.02|672.62|675.2|672.8|675.2|672.8|675.02|672.62|0
1648037830000|2022-03-23 12:17:10|674.83|672.43|674.28|671.88|674.83|672.43|674.28|671.88|0
1648037840000|2022-03-23 12:17:20|674.65|672.25|674.46|672.06|674.65|672.25|674.46|672.06|0
1648037850000|2022-03-23 12:17:30|674.28|671.88|674.46|672.06|674.46|672.06|674.28|671.88|0
1648037860000|2022-03-23 12:17:40|674.65|672.25|674.65|672.25|674.65|672.25|674.65|672.25|0
1648037890000|2022-03-23 12:18:10|674.46|672.06|674.46|672.06|674.46|672.06|674.46|672.06|0
1648037900000|2022-03-23 12:18:20|674.83|672.43|675.02|672.62|675.02|672.62|674.83|672.43|0
1648037910000|2022-03-23 12:18:30|675.2|672.8|675.2|672.8|675.2|672.8|675.2|672.8|0
1648037920000|2022-03-23 12:18:40|675.02|672.62|675.02|672.62|675.02|672.62|675.02|672.62|0
1648037930000|2022-03-23 12:18:50|675.2|672.8|674.83|672.43|675.2|672.8|674.83|672.43|0
1648037950000|2022-03-23 12:19:10|674.65|672.25|674.83|672.43|674.83|672.43|674.65|672.25|0
1648037960000|2022-03-23 12:19:20|674.65|672.25|674.65|672.25|674.65|672.25|674.65|672.25|0
1648037980000|2022-03-23 12:19:40|674.46|672.06|674.46|672.06|674.46|672.06|674.46|672.06|0
1648037990000|2022-03-23 12:19:50|674.65|672.25|674.65|672.25|674.65|672.25|674.65|672.25|0
1648038000000|2022-03-23 12:20:00|674.46|672.06|674.36|671.96|674.46|672.06|674.28|671.88|0
1648038010000|2022-03-23 12:20:10|674.46|672.06|674.36|671.96|674.46|672.06|674.36|671.96|0
1648038020000|2022-03-23 12:20:20|674.46|672.06|674.46|672.06|674.46|672.06|674.36|671.96|0
1648038030000|2022-03-23 12:20:30|674.65|672.25|674.46|672.06|674.65|672.25|674.46|672.06|0
1648038040000|2022-03-23 12:20:40|674.55|672.15|674.65|672.25|674.65|672.25|674.55|672.15|0
1648038050000|2022-03-23 12:20:50|674.83|672.43|674.55|672.15|674.83|672.43|674.55|672.15|0
1648038060000|2022-03-23 12:21:00|674.65|672.25|674.65|672.25|674.83|672.43|674.65|672.25|0
1648038070000|2022-03-23 12:21:10|674.83|672.43|675.2|672.8|675.2|672.8|674.83|672.43|0
1648038080000|2022-03-23 12:21:20|675.1|672.7|675.02|672.62|675.1|672.7|675.02|672.62|0
1648038090000|2022-03-23 12:21:30|675.1|672.7|675.02|672.62|675.1|672.7|675.02|672.62|0
1648038100000|2022-03-23 12:21:40|674.92|672.52|675.02|672.62|675.1|672.7|674.92|672.52|0
1648038110000|2022-03-23 12:21:50|674.65|672.25|674.46|672.06|674.65|672.25|674.46|672.06|0
1648038120000|2022-03-23 12:22:00|674.55|672.15|674.46|672.06|674.55|672.15|674.46|672.06|0
1648038140000|2022-03-23 12:22:20|674.64|672.24|674.64|672.24|674.64|672.24|674.64|672.24|0
1648038150000|2022-03-23 12:22:30|674.83|672.43|674.46|672.06|674.83|672.43|674.46|672.06|0
1648038160000|2022-03-23 12:22:40|674.36|671.96|674.27|671.87|674.36|671.96|674.27|671.87|0
1648038180000|2022-03-23 12:23:00|674.09|671.69|674.27|671.87|674.27|671.87|674.09|671.69|0
1648038190000|2022-03-23 12:23:10|674.46|672.06|674.27|671.87|674.46|672.06|674.18|671.78|0
1648038200000|2022-03-23 12:23:20|674.09|671.69|674.27|671.87|674.27|671.87|674.09|671.69|0
1648038210000|2022-03-23 12:23:30|674.09|671.69|673.9|671.5|674.09|671.69|673.9|671.5|0
1648038220000|2022-03-23 12:23:40|674.09|671.69|674.09|671.69|674.09|671.69|673.9|671.5|0
1648038230000|2022-03-23 12:23:50|674.27|671.87|674.46|672.06|674.46|672.06|674.27|671.87|0
1648038240000|2022-03-23 12:24:00|674.27|671.87|674.18|671.78|674.46|672.06|674.09|671.69|0
1648038250000|2022-03-23 12:24:10|674.09|671.69|673.9|671.5|674.09|671.69|673.9|671.5|0
1648038270000|2022-03-23 12:24:30|674.09|671.69|674.09|671.69|674.09|671.69|674.09|671.69|0
1648038290000|2022-03-23 12:24:50|674.27|671.87|673.72|671.32|674.27|671.87|673.53|671.13|0
1648038300000|2022-03-23 12:25:00|674.09|671.69|674.09|671.69|674.09|671.69|674.09|671.69|0
1648038310000|2022-03-23 12:25:10|673.9|671.5|673.72|671.32|673.9|671.5|673.72|671.32|0
1648038320000|2022-03-23 12:25:20|673.53|671.13|673.53|671.13|673.53|671.13|673.53|671.13|0
1648038330000|2022-03-23 12:25:30|673.72|671.32|673.72|671.32|673.72|671.32|673.72|671.32|0
1648038340000|2022-03-23 12:25:40|674.09|671.69|674.27|671.87|674.27|671.87|674.09|671.69|0
1648038350000|2022-03-23 12:25:50|674.46|672.06|674.46|672.06|674.46|672.06|674.27|671.87|0
1648038370000|2022-03-23 12:26:10|674.64|672.24|674.46|672.06|674.64|672.24|674.46|672.06|0
1648038380000|2022-03-23 12:26:20|674.55|672.15|673.9|671.5|674.55|672.15|673.9|671.5|0
1648038390000|2022-03-23 12:26:30|673.99|671.59|673.53|671.13|673.99|671.59|673.53|671.13|0
1648038400000|2022-03-23 12:26:40|673.62|671.22|673.53|671.13|673.62|671.22|673.53|671.13|0
1648038410000|2022-03-23 12:26:50|673.35|670.95|673.35|670.95|673.35|670.95|673.16|670.76|0
1648038420000|2022-03-23 12:27:00|673.25|670.85|673.53|671.13|673.53|671.13|673.25|670.85|0
1648038440000|2022-03-23 12:27:20|673.35|670.95|673.16|670.76|673.35|670.95|672.61|670.21|0
1648038450000|2022-03-23 12:27:30|673.53|671.13|673.53|671.13|673.53|671.13|673.53|671.13|0
1648038460000|2022-03-23 12:27:40|673.72|671.32|673.72|671.32|673.72|671.32|673.72|671.32|0
1648038470000|2022-03-23 12:27:50|673.53|671.13|673.72|671.32|673.72|671.32|673.53|671.13|0
1648038480000|2022-03-23 12:28:00|673.9|671.5|673.72|671.32|673.9|671.5|673.72|671.32|0
1648038490000|2022-03-23 12:28:10|673.9|671.5|674.09|671.69|674.09|671.69|673.9|671.5|0
1648038520000|2022-03-23 12:28:40|673.99|671.59|674.27|671.87|674.27|671.87|673.99|671.59|0
1648038530000|2022-03-23 12:28:50|674.64|672.24|674.46|672.06|674.64|672.24|674.46|672.06|0
1648038550000|2022-03-23 12:29:10|674.27|671.87|673.53|671.13|674.27|671.87|673.53|671.13|0
1648038570000|2022-03-23 12:29:30|673.72|671.32|673.72|671.32|673.72|671.32|673.53|671.13|0
1648038580000|2022-03-23 12:29:40|673.9|671.5|673.72|671.32|673.9|671.5|673.72|671.32|0
1648038590000|2022-03-23 12:29:50|673.9|671.5|673.72|671.32|673.9|671.5|673.72|671.32|0
1648038600000|2022-03-23 12:30:00|673.9|671.5|674.27|671.87|674.27|671.87|673.9|671.5|0
1648038610000|2022-03-23 12:30:10|673.9|671.5|673.9|671.5|674.09|671.69|673.9|671.5|0
1648038620000|2022-03-23 12:30:20|674.09|671.69|673.9|671.5|674.09|671.69|673.9|671.5|0
1648038630000|2022-03-23 12:30:30|674.09|671.69|673.9|671.5|674.09|671.69|673.9|671.5|0
1648038640000|2022-03-23 12:30:40|673.35|670.95|673.35|670.95|673.35|670.95|673.16|670.76|0
1648038650000|2022-03-23 12:30:50|673.16|670.76|672.98|670.58|673.16|670.76|672.98|670.58|0
1648038660000|2022-03-23 12:31:00|672.79|670.39|672.42|670.02|672.79|670.39|672.42|670.02|0
1648038670000|2022-03-23 12:31:10|672.61|670.21|672.61|670.21|672.61|670.21|672.61|670.21|0
1648038680000|2022-03-23 12:31:20|672.51|670.11|672.61|670.21|672.61|670.21|672.42|670.02|0
1648038690000|2022-03-23 12:31:30|672.79|670.39|672.79|670.39|672.79|670.39|672.79|670.39|0
1648038700000|2022-03-23 12:31:40|672.7|670.3|672.79|670.39|672.79|670.39|672.61|670.21|0
1648038710000|2022-03-23 12:31:50|672.98|670.58|673.16|670.76|673.16|670.76|672.98|670.58|0
1648038720000|2022-03-23 12:32:00|672.98|670.58|672.79|670.39|672.98|670.58|672.79|670.39|0
1648038730000|2022-03-23 12:32:10|672.61|670.21|672.61|670.21|672.61|670.21|672.61|670.21|0
1648038740000|2022-03-23 12:32:20|672.79|670.39|672.79|670.39|672.79|670.39|672.79|670.39|0
1648038750000|2022-03-23 12:32:30|672.61|670.21|672.42|670.02|672.61|670.21|672.42|670.02|0
1648038760000|2022-03-23 12:32:40|672.24|669.84|671.87|669.47|672.24|669.84|671.87|669.47|0
1648038770000|2022-03-23 12:32:50|672.05|669.65|672.05|669.65|672.05|669.65|672.05|669.65|0
1648038780000|2022-03-23 12:33:00|672.14|669.74|672.24|669.84|672.24|669.84|672.05|669.65|0
1648038790000|2022-03-23 12:33:10|672.14|669.74|672.24|669.84|672.24|669.84|672.05|669.65|0
1648038800000|2022-03-23 12:33:20|672.05|669.65|672.05|669.65|672.05|669.65|672.05|669.65|0
1648038810000|2022-03-23 12:33:30|672.24|669.84|672.05|669.65|672.24|669.84|672.05|669.65|0
1648038820000|2022-03-23 12:33:40|672.24|669.84|671.87|669.47|672.24|669.84|671.87|669.47|0
1648038830000|2022-03-23 12:33:50|671.68|669.28|671.68|669.28|671.68|669.28|671.68|669.28|0
1648038840000|2022-03-23 12:34:00|671.5|669.1|671.68|669.28|671.68|669.28|671.31|668.91|0
1648038850000|2022-03-23 12:34:10|671.4|669|671.5|669.1|671.5|669.1|671.31|668.91|0
1648038860000|2022-03-23 12:34:20|671.68|669.28|671.31|668.91|671.68|669.28|671.31|668.91|0
1648038890000|2022-03-23 12:34:50|671.4|669|671.68|669.28|671.68|669.28|671.31|668.91|0
1648038900000|2022-03-23 12:35:00|672.05|669.65|671.87|669.47|672.05|669.65|671.87|669.47|0
1648038910000|2022-03-23 12:35:10|672.05|669.65|672.05|669.65|672.24|669.84|672.05|669.65|0
1648038920000|2022-03-23 12:35:20|671.96|669.56|672.05|669.65|672.05|669.65|671.96|669.56|0
1648038930000|2022-03-23 12:35:30|671.87|669.47|671.87|669.47|671.87|669.47|671.87|669.47|0
1648038940000|2022-03-23 12:35:40|671.68|669.28|671.68|669.28|671.68|669.28|671.68|669.28|0
1648038960000|2022-03-23 12:36:00|671.87|669.47|671.87|669.47|671.87|669.47|671.68|669.28|0
1648038970000|2022-03-23 12:36:10|671.5|669.1|671.31|668.91|671.5|669.1|671.31|668.91|0
1648038980000|2022-03-23 12:36:20|671.13|668.73|671.13|668.73|671.13|668.73|671.13|668.73|0
1648039000000|2022-03-23 12:36:40|671.31|668.91|671.5|669.1|671.5|669.1|671.13|668.73|0
1648039010000|2022-03-23 12:36:50|671.31|668.91|671.31|668.91|671.31|668.91|671.31|668.91|0
1648039020000|2022-03-23 12:37:00|671.4|669|671.4|669|671.4|669|671.4|669|0
1648039030000|2022-03-23 12:37:10|671.31|668.91|671.5|669.1|671.5|669.1|671.31|668.91|0
1648039040000|2022-03-23 12:37:20|671.4|669|671.31|668.91|671.5|669.1|671.31|668.91|0
1648039050000|2022-03-23 12:37:30|671.13|668.73|671.13|668.73|671.13|668.73|671.13|668.73|0
1648039060000|2022-03-23 12:37:40|671.31|668.91|671.31|668.91|671.5|669.1|671.31|668.91|0
1648039070000|2022-03-23 12:37:50|671.22|668.82|671.03|668.63|671.31|668.91|671.03|668.63|0
1648039080000|2022-03-23 12:38:00|670.94|668.54|671.31|668.91|671.31|668.91|670.94|668.54|0
1648039100000|2022-03-23 12:38:20|671.22|668.82|671.31|668.91|671.31|668.91|671.13|668.73|0
1648039110000|2022-03-23 12:38:30|671.13|668.73|671.13|668.73|671.13|668.73|671.13|668.73|0
1648039130000|2022-03-23 12:38:50|671.31|668.91|671.13|668.73|671.31|668.91|671.13|668.73|0
1648039140000|2022-03-23 12:39:00|670.94|668.54|670.76|668.36|670.94|668.54|670.76|668.36|0
1648039150000|2022-03-23 12:39:10|670.57|668.17|670.39|667.99|670.57|668.17|670.39|667.99|0
1648039160000|2022-03-23 12:39:20|670.57|668.17|670.57|668.17|670.57|668.17|670.57|668.17|0
1648039170000|2022-03-23 12:39:30|670.76|668.36|670.76|668.36|670.76|668.36|670.76|668.36|0
1648039180000|2022-03-23 12:39:40|670.94|668.54|670.94|668.54|670.94|668.54|670.94|668.54|0
1648039190000|2022-03-23 12:39:50|671.13|668.73|670.94|668.54|671.13|668.73|670.94|668.54|0
1648039200000|2022-03-23 12:40:00|671.03|668.63|670.57|668.17|671.03|668.63|670.57|668.17|0
1648039210000|2022-03-23 12:40:10|670.94|668.54|670.85|668.45|670.94|668.54|670.76|668.36|0
1648039220000|2022-03-23 12:40:20|670.76|668.36|670.2|667.8|670.76|668.36|670.2|667.8|0
1648039230000|2022-03-23 12:40:30|670.39|667.99|670.39|667.99|670.39|667.99|670.2|667.8|0
1648039240000|2022-03-23 12:40:40|670.2|667.8|670.2|667.8|670.2|667.8|670.2|667.8|0
1648039260000|2022-03-23 12:41:00|670.39|667.99|670.2|667.8|670.39|667.99|670.2|667.8|0
1648039270000|2022-03-23 12:41:10|670.39|667.99|670.2|667.8|670.39|667.99|670.2|667.8|0
1648039280000|2022-03-23 12:41:20|670.76|668.36|670.57|668.17|670.76|668.36|670.57|668.17|0
1648039290000|2022-03-23 12:41:30|670.48|668.08|670.39|667.99|670.48|668.08|670.39|667.99|0
1648039300000|2022-03-23 12:41:40|670.57|668.17|670.57|668.17|670.57|668.17|670.48|668.08|0
1648039310000|2022-03-23 12:41:50|670.39|667.99|670.76|668.36|670.76|668.36|670.39|667.99|0
1648039330000|2022-03-23 12:42:10|670.57|668.17|670.39|667.99|670.57|668.17|670.39|667.99|0
1648039340000|2022-03-23 12:42:20|670.57|668.17|670.57|668.17|670.57|668.17|670.57|668.17|0
1648039350000|2022-03-23 12:42:30|670.39|667.99|670.39|667.99|670.39|667.99|670.39|667.99|0
1648039360000|2022-03-23 12:42:40|670.57|668.17|670.39|667.99|670.57|668.17|670.39|667.99|0
1648039370000|2022-03-23 12:42:50|670.57|668.17|670.57|668.17|670.57|668.17|670.39|667.99|0
1648039380000|2022-03-23 12:43:00|670.39|667.99|670.39|667.99|670.39|667.99|670.39|667.99|0
1648039390000|2022-03-23 12:43:10|670.57|668.17|670.57|668.17|670.66|668.26|670.57|668.17|0
1648039410000|2022-03-23 12:43:30|670.39|667.99|670.94|668.54|670.94|668.54|670.39|667.99|0
1648039430000|2022-03-23 12:43:50|671.12|668.72|671.12|668.72|671.12|668.72|671.03|668.63|0
1648039440000|2022-03-23 12:44:00|670.94|668.54|671.31|668.91|671.31|668.91|670.94|668.54|0
1648039450000|2022-03-23 12:44:10|671.12|668.72|671.12|668.72|671.12|668.72|671.12|668.72|0
1648039460000|2022-03-23 12:44:20|671.31|668.91|671.49|669.09|671.49|669.09|671.31|668.91|0
1648039490000|2022-03-23 12:44:50|671.68|669.28|671.68|669.28|671.68|669.28|671.68|669.28|0
1648039500000|2022-03-23 12:45:00|671.49|669.09|671.68|669.28|671.68|669.28|671.49|669.09|0
1648039510000|2022-03-23 12:45:10|671.49|669.09|671.31|668.91|671.49|669.09|671.31|668.91|0
1648039520000|2022-03-23 12:45:20|671.12|668.72|671.31|668.91|671.31|668.91|671.12|668.72|0
1648039530000|2022-03-23 12:45:30|671.58|669.18|671.68|669.28|671.68|669.28|671.58|669.18|0
1648039540000|2022-03-23 12:45:40|672.23|669.83|672.23|669.83|672.23|669.83|672.23|669.83|0
1648039550000|2022-03-23 12:45:50|672.05|669.65|672.05|669.65|672.05|669.65|672.05|669.65|0
1648039560000|2022-03-23 12:46:00|671.86|669.46|671.68|669.28|671.86|669.46|671.68|669.28|0
1648039570000|2022-03-23 12:46:10|671.49|669.09|671.31|668.91|671.49|669.09|671.31|668.91|0
1648039580000|2022-03-23 12:46:20|671.49|669.09|671.31|668.91|671.49|669.09|671.12|668.72|0
1648039590000|2022-03-23 12:46:30|671.12|668.72|670.94|668.54|671.12|668.72|670.94|668.54|0
1648039600000|2022-03-23 12:46:40|671.12|668.72|671.12|668.72|671.12|668.72|671.12|668.72|0
1648039610000|2022-03-23 12:46:50|671.31|668.91|671.49|669.09|671.49|669.09|671.31|668.91|0
1648039620000|2022-03-23 12:47:00|671.86|669.46|671.77|669.37|671.86|669.46|671.68|669.28|0
1648039630000|2022-03-23 12:47:10|671.86|669.46|671.86|669.46|671.86|669.46|671.86|669.46|0
1648039640000|2022-03-23 12:47:20|671.49|669.09|671.49|669.09|671.49|669.09|671.49|669.09|0
1648039660000|2022-03-23 12:47:40|671.31|668.91|671.31|668.91|671.31|668.91|671.31|668.91|0
1648039670000|2022-03-23 12:47:50|671.49|669.09|671.31|668.91|671.49|669.09|671.31|668.91|0
1648039680000|2022-03-23 12:48:00|671.49|669.09|671.31|668.91|671.49|669.09|671.31|668.91|0
1648039690000|2022-03-23 12:48:10|671.68|669.28|671.49|669.09|671.68|669.28|671.49|669.09|0
1648039700000|2022-03-23 12:48:20|671.31|668.91|671.12|668.72|671.31|668.91|671.12|668.72|0
1648039710000|2022-03-23 12:48:30|671.21|668.81|671.31|668.91|671.31|668.91|671.03|668.63|0
1648039730000|2022-03-23 12:48:50|671.49|669.09|671.68|669.28|671.68|669.28|671.49|669.09|0
1648039740000|2022-03-23 12:49:00|671.49|669.09|671.68|669.28|671.68|669.28|671.49|669.09|0
1648039750000|2022-03-23 12:49:10|671.49|669.09|671.49|669.09|671.49|669.09|671.49|669.09|0
1648039770000|2022-03-23 12:49:30|671.68|669.28|671.49|669.09|671.68|669.28|671.49|669.09|0
1648039780000|2022-03-23 12:49:40|671.31|668.91|671.31|668.91|671.31|668.91|671.31|668.91|0
1648039790000|2022-03-23 12:49:50|671.12|668.72|671.12|668.72|671.12|668.72|671.12|668.72|0
1648039800000|2022-03-23 12:50:00|671.03|668.63|670.75|668.35|671.03|668.63|670.75|668.35|0
1648039810000|2022-03-23 12:50:10|670.84|668.44|670.57|668.17|670.84|668.44|670.57|668.17|0
1648039820000|2022-03-23 12:50:20|670.75|668.35|670.75|668.35|670.75|668.35|670.75|668.35|0
1648039830000|2022-03-23 12:50:30|670.57|668.17|670.57|668.17|670.57|668.17|670.57|668.17|0
1648039840000|2022-03-23 12:50:40|670.38|667.98|670.2|667.8|670.38|667.98|670.2|667.8|0
1648039850000|2022-03-23 12:50:50|670.38|667.98|670.38|667.98|670.38|667.98|670.38|667.98|0
1648039860000|2022-03-23 12:51:00|670.2|667.8|670.2|667.8|670.2|667.8|670.2|667.8|0
1648039870000|2022-03-23 12:51:10|670.38|667.98|670.29|667.89|670.38|667.98|670.29|667.89|0
1648039880000|2022-03-23 12:51:20|670.2|667.8|670.2|667.8|670.2|667.8|670.2|667.8|0
1648039900000|2022-03-23 12:51:40|670.01|667.61|669.46|667.06|670.01|667.61|669.46|667.06|0
1648039910000|2022-03-23 12:51:50|669.64|667.24|669.46|667.06|669.64|667.24|669.46|667.06|0
1648039920000|2022-03-23 12:52:00|669.28|666.88|667.99|665.59|669.28|666.88|667.99|665.59|0
1648039930000|2022-03-23 12:52:10|668.17|665.77|668.54|666.14|668.54|666.14|668.17|665.77|0
1648039940000|2022-03-23 12:52:20|668.72|666.32|668.72|666.32|668.72|666.32|668.54|666.14|0
1648039950000|2022-03-23 12:52:30|668.54|666.14|668.17|665.77|668.54|666.14|668.17|665.77|0
1648039960000|2022-03-23 12:52:40|667.99|665.59|667.99|665.59|667.99|665.59|667.62|665.22|0
1648039970000|2022-03-23 12:52:50|667.98|665.58|667.8|665.4|667.98|665.58|667.8|665.4|0
1648039980000|2022-03-23 12:53:00|667.89|665.49|667.62|665.22|667.89|665.49|667.62|665.22|0
1648039990000|2022-03-23 12:53:10|667.43|665.03|667.62|665.22|667.62|665.22|667.43|665.03|0
1648040000000|2022-03-23 12:53:20|667.8|665.4|667.43|665.03|667.8|665.4|667.43|665.03|0
1648040010000|2022-03-23 12:53:30|667.25|664.85|667.25|664.85|667.25|664.85|667.25|664.85|0
1648040020000|2022-03-23 12:53:40|667.43|665.03|667.43|665.03|667.43|665.03|667.43|665.03|0
1648040030000|2022-03-23 12:53:50|667.62|665.22|667.8|665.4|667.98|665.58|667.62|665.22|0
1648040050000|2022-03-23 12:54:10|667.98|665.58|667.62|665.22|667.98|665.58|667.62|665.22|0
1648040060000|2022-03-23 12:54:20|667.7|665.3|667.8|665.4|667.8|665.4|667.7|665.3|0
1648040070000|2022-03-23 12:54:30|667.89|665.49|667.8|665.4|667.89|665.49|667.8|665.4|0
1648040080000|2022-03-23 12:54:40|667.89|665.49|667.89|665.49|667.89|665.49|667.89|665.49|0
1648040090000|2022-03-23 12:54:50|667.8|665.4|667.43|665.03|667.8|665.4|667.43|665.03|0
1648040110000|2022-03-23 12:55:10|667.62|665.22|667.43|665.03|667.62|665.22|667.43|665.03|0
1648040130000|2022-03-23 12:55:30|667.62|665.22|667.8|665.4|667.98|665.58|667.62|665.22|0
1648040140000|2022-03-23 12:55:40|667.89|665.49|667.98|665.58|667.98|665.58|667.8|665.4|0
1648040150000|2022-03-23 12:55:50|667.8|665.4|668.17|665.77|668.17|665.77|667.8|665.4|0
1648040160000|2022-03-23 12:56:00|668.54|666.14|668.35|665.95|668.54|666.14|668.35|665.95|0
1648040170000|2022-03-23 12:56:10|668.44|666.04|668.17|665.77|668.44|666.04|668.17|665.77|0
1648040180000|2022-03-23 12:56:20|668.35|665.95|668.35|665.95|668.35|665.95|668.17|665.77|0
1648040190000|2022-03-23 12:56:30|668.44|666.04|668.35|665.95|668.44|666.04|668.35|665.95|0
1648040200000|2022-03-23 12:56:40|668.54|666.14|668.35|665.95|668.54|666.14|668.35|665.95|0
1648040220000|2022-03-23 12:57:00|668.54|666.14|668.72|666.32|668.72|666.32|668.54|666.14|0
1648040240000|2022-03-23 12:57:20|668.9|666.5|668.9|666.5|668.9|666.5|668.9|666.5|0
1648040250000|2022-03-23 12:57:30|668.72|666.32|668.9|666.5|668.9|666.5|668.72|666.32|0
1648040260000|2022-03-23 12:57:40|668.72|666.32|668.72|666.32|668.72|666.32|668.72|666.32|0
1648040270000|2022-03-23 12:57:50|668.54|666.14|668.9|666.5|668.9|666.5|668.54|666.14|0
1648040280000|2022-03-23 12:58:00|668.99|666.59|669.09|666.69|669.09|666.69|668.9|666.5|0
1648040290000|2022-03-23 12:58:10|669.27|666.87|669.27|666.87|669.27|666.87|669.27|666.87|0
1648040310000|2022-03-23 12:58:30|669.09|666.69|669.09|666.69|669.09|666.69|669.09|666.69|0
1648040320000|2022-03-23 12:58:40|669.18|666.78|669.09|666.69|669.18|666.78|669.09|666.69|0
1648040330000|2022-03-23 12:58:50|668.9|666.5|668.9|666.5|668.9|666.5|668.72|666.32|0
1648040340000|2022-03-23 12:59:00|669.09|666.69|669.27|666.87|669.27|666.87|669.09|666.69|0
1648040350000|2022-03-23 12:59:10|669.46|667.06|669.46|667.06|669.46|667.06|669.46|667.06|0
1648040360000|2022-03-23 12:59:20|669.27|666.87|669.46|667.06|669.46|667.06|669.27|666.87|0
1648040370000|2022-03-23 12:59:30|669.27|666.87|669.46|667.06|669.46|667.06|669.27|666.87|0
1648040380000|2022-03-23 12:59:40|669.27|666.87|669.27|666.87|669.27|666.87|669.27|666.87|0
1648040390000|2022-03-23 12:59:50|669.09|666.69|669.27|666.87|669.27|666.87|669.09|666.69|0
1648040400000|2022-03-23 13:00:00|669.09|666.69|669.09|666.69|669.27|666.87|669.09|666.69|0
1648040410000|2022-03-23 13:00:10|669.27|666.87|669.64|667.24|669.64|667.24|669.27|666.87|0
1648040420000|2022-03-23 13:00:20|669.46|667.06|669.64|667.24|669.64|667.24|669.46|667.06|0
1648040430000|2022-03-23 13:00:30|669.83|667.43|669.64|667.24|669.83|667.43|669.64|667.24|0
1648040450000|2022-03-23 13:00:50|669.83|667.43|669.83|667.43|669.83|667.43|669.83|667.43|0
1648040460000|2022-03-23 13:01:00|670.01|667.61|670.01|667.61|670.01|667.61|670.01|667.61|0
1648040480000|2022-03-23 13:01:20|670.19|667.79|670.01|667.61|670.19|667.79|670.01|667.61|0
1648040490000|2022-03-23 13:01:30|670.19|667.79|670.01|667.61|670.19|667.79|670.01|667.61|0
1648040500000|2022-03-23 13:01:40|669.83|667.43|669.83|667.43|669.83|667.43|669.83|667.43|0
1648040510000|2022-03-23 13:01:50|670.01|667.61|670.19|667.79|670.19|667.79|670.01|667.61|0
1648040520000|2022-03-23 13:02:00|670.01|667.61|669.82|667.42|670.01|667.61|669.82|667.42|0
1648040530000|2022-03-23 13:02:10|670.01|667.61|670.01|667.61|670.01|667.61|670.01|667.61|0
1648040540000|2022-03-23 13:02:20|670.19|667.79|670.56|668.16|670.56|668.16|670.19|667.79|0
1648040550000|2022-03-23 13:02:30|670.75|668.35|670.19|667.79|670.75|668.35|670.19|667.79|0
1648040560000|2022-03-23 13:02:40|670.38|667.98|670.56|668.16|670.56|668.16|670.38|667.98|0
1648040570000|2022-03-23 13:02:50|670.38|667.98|670.56|668.16|670.56|668.16|670.38|667.98|0
1648040590000|2022-03-23 13:03:10|670.75|668.35|670.75|668.35|670.75|668.35|670.75|668.35|0
1648040600000|2022-03-23 13:03:20|670.56|668.16|670.19|667.79|670.56|668.16|670.19|667.79|0
1648040630000|2022-03-23 13:03:50|670.28|667.88|670.19|667.79|670.28|667.88|670.19|667.79|0
1648040640000|2022-03-23 13:04:00|669.82|667.42|669.64|667.24|669.82|667.42|669.64|667.24|0
1648040650000|2022-03-23 13:04:10|669.73|667.33|669.64|667.24|669.73|667.33|669.64|667.24|0
1648040660000|2022-03-23 13:04:20|669.46|667.06|669.82|667.42|669.82|667.42|669.46|667.06|0
1648040670000|2022-03-23 13:04:30|669.64|667.24|669.64|667.24|669.64|667.24|669.64|667.24|0
1648040680000|2022-03-23 13:04:40|669.45|667.05|669.64|667.24|669.64|667.24|669.45|667.05|0
1648040690000|2022-03-23 13:04:50|669.45|667.05|669.64|667.24|669.64|667.24|669.45|667.05|0
1648040700000|2022-03-23 13:05:00|669.45|667.05|669.64|667.24|669.64|667.24|669.45|667.05|0
1648040710000|2022-03-23 13:05:10|669.45|667.05|669.45|667.05|669.45|667.05|669.45|667.05|0
1648040720000|2022-03-23 13:05:20|669.27|666.87|669.45|667.05|669.45|667.05|669.27|666.87|0
1648040730000|2022-03-23 13:05:30|669.27|666.87|669.45|667.05|669.45|667.05|669.27|666.87|0
1648040740000|2022-03-23 13:05:40|670.19|667.79|670.56|668.16|670.56|668.16|670.19|667.79|0
1648040750000|2022-03-23 13:05:50|670.75|668.35|670.93|668.53|670.93|668.53|670.65|668.25|0
1648040760000|2022-03-23 13:06:00|670.75|668.35|670.75|668.35|670.75|668.35|670.75|668.35|0
1648040770000|2022-03-23 13:06:10|670.93|668.53|671.3|668.9|671.3|668.9|670.93|668.53|0
1648040780000|2022-03-23 13:06:20|670.93|668.53|670.93|668.53|670.93|668.53|670.93|668.53|0
1648040790000|2022-03-23 13:06:30|671.3|668.9|671.48|669.08|671.48|669.08|671.3|668.9|0
1648040800000|2022-03-23 13:06:40|671.67|669.27|671.48|669.08|671.67|669.27|671.3|668.9|0
1648040810000|2022-03-23 13:06:50|671.67|669.27|671.67|669.27|671.67|669.27|671.67|669.27|0
1648040850000|2022-03-23 13:07:30|671.85|669.45|671.67|669.27|671.85|669.45|671.67|669.27|0
1648040860000|2022-03-23 13:07:40|671.48|669.08|671.3|668.9|671.48|669.08|671.3|668.9|0
1648040870000|2022-03-23 13:07:50|671.11|668.71|671.11|668.71|671.11|668.71|670.93|668.53|0
1648040880000|2022-03-23 13:08:00|670.93|668.53|670.93|668.53|670.93|668.53|670.75|668.35|0
1648040900000|2022-03-23 13:08:20|670.74|668.34|670.74|668.34|670.74|668.34|670.56|668.16|0
1648040920000|2022-03-23 13:08:40|670.56|668.16|670.56|668.16|670.56|668.16|670.56|668.16|0
1648040930000|2022-03-23 13:08:50|670.74|668.34|670.74|668.34|670.74|668.34|670.74|668.34|0
1648040940000|2022-03-23 13:09:00|670.93|668.53|671.11|668.71|671.3|668.9|670.93|668.53|0
1648040950000|2022-03-23 13:09:10|670.93|668.53|670.93|668.53|670.93|668.53|670.93|668.53|0
1648040970000|2022-03-23 13:09:30|671.02|668.62|671.11|668.71|671.11|668.71|671.02|668.62|0
1648040980000|2022-03-23 13:09:40|670.93|668.53|670.93|668.53|670.93|668.53|670.93|668.53|0
1648041000000|2022-03-23 13:10:00|670.74|668.34|670.38|667.98|670.74|668.34|670.38|667.98|0
1648041010000|2022-03-23 13:10:10|670.56|668.16|670.38|667.98|670.56|668.16|670.38|667.98|0
1648041020000|2022-03-23 13:10:20|670.19|667.79|670.19|667.79|670.19|667.79|670.19|667.79|0
1648041040000|2022-03-23 13:10:40|670.01|667.61|669.82|667.42|670.01|667.61|669.82|667.42|0
1648041050000|2022-03-23 13:10:50|670.01|667.61|670.01|667.61|670.01|667.61|670.01|667.61|0
1648041060000|2022-03-23 13:11:00|670.09|667.69|670.37|667.97|670.37|667.97|670.09|667.69|0
1648041070000|2022-03-23 13:11:10|670.56|668.16|670.37|667.97|670.56|668.16|670.37|667.97|0
1648041090000|2022-03-23 13:11:30|670.56|668.16|670.56|668.16|670.56|668.16|670.37|667.97|0
1648041100000|2022-03-23 13:11:40|670.37|667.97|670.37|667.97|670.37|667.97|670.37|667.97|0
1648041110000|2022-03-23 13:11:50|670.01|667.61|670.01|667.61|670.01|667.61|669.82|667.42|0
1648041120000|2022-03-23 13:12:00|669.45|667.05|669.08|666.68|669.45|667.05|669.08|666.68|0
1648041130000|2022-03-23 13:12:10|668.9|666.5|668.9|666.5|669.08|666.68|668.9|666.5|0
1648041140000|2022-03-23 13:12:20|669.08|666.68|668.71|666.31|669.08|666.68|668.71|666.31|0
1648041150000|2022-03-23 13:12:30|668.53|666.13|668.71|666.31|668.71|666.31|668.53|666.13|0
1648041170000|2022-03-23 13:12:50|668.9|666.5|669.08|666.68|669.08|666.68|668.9|666.5|0
1648041180000|2022-03-23 13:13:00|668.9|666.5|668.9|666.5|668.99|666.59|668.9|666.5|0
1648041190000|2022-03-23 13:13:10|669.08|666.68|669.45|667.05|669.45|667.05|669.08|666.68|0
1648041200000|2022-03-23 13:13:20|669.27|666.87|669.08|666.68|669.45|667.05|669.08|666.68|0
1648041210000|2022-03-23 13:13:30|669.27|666.87|669.08|666.68|669.45|667.05|669.08|666.68|0
1648041220000|2022-03-23 13:13:40|668.9|666.5|668.71|666.31|668.9|666.5|668.71|666.31|0
1648041230000|2022-03-23 13:13:50|668.9|666.5|669.08|666.68|669.08|666.68|668.71|666.31|0
1648041240000|2022-03-23 13:14:00|668.9|666.5|668.9|666.5|668.9|666.5|668.9|666.5|0
1648041250000|2022-03-23 13:14:10|669.08|666.68|668.9|666.5|669.08|666.68|668.9|666.5|0
1648041260000|2022-03-23 13:14:20|668.71|666.31|668.71|666.31|668.71|666.31|668.71|666.31|0
1648041270000|2022-03-23 13:14:30|668.9|666.5|668.9|666.5|669.08|666.68|668.9|666.5|0
1648041280000|2022-03-23 13:14:40|669.08|666.68|669.27|666.87|669.45|667.05|669.08|666.68|0
1648041290000|2022-03-23 13:14:50|669.45|667.05|669.45|667.05|669.45|667.05|669.45|667.05|0
1648041300000|2022-03-23 13:15:00|669.64|667.24|669.45|667.05|669.64|667.24|669.45|667.05|0
1648041310000|2022-03-23 13:15:10|669.63|667.23|669.63|667.23|669.82|667.42|669.63|667.23|0
1648041320000|2022-03-23 13:15:20|669.82|667.42|669.63|667.23|669.82|667.42|669.63|667.23|0
1648041330000|2022-03-23 13:15:30|669.82|667.42|670|667.6|670|667.6|669.82|667.42|0
1648041340000|2022-03-23 13:15:40|670.19|667.79|670.37|667.97|670.37|667.97|670.19|667.79|0
1648041350000|2022-03-23 13:15:50|670.74|668.34|670.93|668.53|670.93|668.53|670.74|668.34|0
1648041360000|2022-03-23 13:16:00|671.11|668.71|671.11|668.71|671.11|668.71|671.11|668.71|0
1648041370000|2022-03-23 13:16:10|670.93|668.53|671.11|668.71|671.11|668.71|670.93|668.53|0
1648041390000|2022-03-23 13:16:30|671.3|668.9|671.3|668.9|671.3|668.9|671.3|668.9|0
1648041400000|2022-03-23 13:16:40|671.11|668.71|670.93|668.53|671.11|668.71|670.93|668.53|0
1648041410000|2022-03-23 13:16:50|670.74|668.34|670.56|668.16|670.74|668.34|670.56|668.16|0
1648041430000|2022-03-23 13:17:10|670.37|667.97|670.56|668.16|670.56|668.16|670.37|667.97|0
1648041450000|2022-03-23 13:17:30|670.37|667.97|670.56|668.16|670.56|668.16|670.37|667.97|0
1648041460000|2022-03-23 13:17:40|670.19|667.79|670.19|667.79|670.19|667.79|670.19|667.79|0
1648041470000|2022-03-23 13:17:50|670|667.6|670|667.6|670|667.6|669.82|667.42|0
1648041480000|2022-03-23 13:18:00|670.19|667.79|670.19|667.79|670.19|667.79|670|667.6|0
1648041490000|2022-03-23 13:18:10|670.37|667.97|670.37|667.97|670.37|667.97|670.37|667.97|0
1648041500000|2022-03-23 13:18:20|670.19|667.79|670.56|668.16|670.56|668.16|670.19|667.79|0
1648041510000|2022-03-23 13:18:30|670.37|667.97|670.93|668.53|670.93|668.53|670.37|667.97|0
1648041520000|2022-03-23 13:18:40|671.11|668.71|671.11|668.71|671.11|668.71|671.11|668.71|0
1648041530000|2022-03-23 13:18:50|670.93|668.53|671.11|668.71|671.11|668.71|670.93|668.53|0
1648041540000|2022-03-23 13:19:00|670.93|668.53|670.93|668.53|670.93|668.53|670.93|668.53|0
1648041550000|2022-03-23 13:19:10|670.74|668.34|670.37|667.97|670.74|668.34|670.28|667.88|0
1648041560000|2022-03-23 13:19:20|670.19|667.79|670.37|667.97|670.37|667.97|670.09|667.69|0
1648041570000|2022-03-23 13:19:30|670.19|667.79|670.37|667.97|670.37|667.97|670.19|667.79|0
1648041600000|2022-03-23 13:20:00|670.46|668.06|670.46|668.06|670.46|668.06|670.19|667.79|0
1648041610000|2022-03-23 13:20:10|670.37|667.97|670.19|667.79|670.37|667.97|670.19|667.79|0
1648041620000|2022-03-23 13:20:20|670|667.6|670|667.6|670|667.6|670|667.6|0
1648041630000|2022-03-23 13:20:30|669.82|667.42|669.54|667.14|669.82|667.42|669.54|667.14|0
1648041640000|2022-03-23 13:20:40|669.26|666.86|669.26|666.86|669.45|667.05|669.26|666.86|0
1648041650000|2022-03-23 13:20:50|669.08|666.68|668.53|666.13|669.08|666.68|668.53|666.13|0
1648041660000|2022-03-23 13:21:00|668.98|666.58|669.35|666.95|669.45|667.05|668.98|666.58|0
1648041670000|2022-03-23 13:21:10|669.45|667.05|669.35|666.95|669.45|667.05|669.26|666.86|0
1648041680000|2022-03-23 13:21:20|669.26|666.86|669.54|667.14|669.54|667.14|669.26|666.86|0
1648041690000|2022-03-23 13:21:30|669.72|667.32|669.82|667.42|669.82|667.42|669.72|667.32|0
1648041700000|2022-03-23 13:21:40|669.63|667.23|669.63|667.23|669.63|667.23|669.45|667.05|0
1648041710000|2022-03-23 13:21:50|669.82|667.42|670.19|667.79|670.19|667.79|669.82|667.42|0
1648041720000|2022-03-23 13:22:00|670.37|667.97|670.19|667.79|670.37|667.97|670.19|667.79|0
1648041730000|2022-03-23 13:22:10|670.37|667.97|670.37|667.97|670.37|667.97|670.37|667.97|0
1648041740000|2022-03-23 13:22:20|670.46|668.06|670.74|668.34|670.74|668.34|670.37|667.97|0
1648041750000|2022-03-23 13:22:30|670.83|668.43|670.92|668.52|670.92|668.52|670.83|668.43|0
1648041760000|2022-03-23 13:22:40|671.11|668.71|671.11|668.71|671.2|668.8|671.11|668.71|0
1648041770000|2022-03-23 13:22:50|671.29|668.89|671.29|668.89|671.29|668.89|671.29|668.89|0
1648041780000|2022-03-23 13:23:00|671.48|669.08|671.48|669.08|671.48|669.08|671.48|669.08|0
1648041790000|2022-03-23 13:23:10|671.29|668.89|671.48|669.08|671.48|669.08|671.29|668.89|0
1648041800000|2022-03-23 13:23:20|671.85|669.45|672.03|669.63|672.03|669.63|671.85|669.45|0
1648041810000|2022-03-23 13:23:30|672.3|669.9|672.22|669.82|672.3|669.9|672.22|669.82|0
1648041820000|2022-03-23 13:23:40|672.4|670|672.22|669.82|672.4|670|672.22|669.82|0
1648041830000|2022-03-23 13:23:50|672.3|669.9|672.03|669.63|672.3|669.9|672.03|669.63|0
1648041840000|2022-03-23 13:24:00|672.22|669.82|672.4|670|672.4|670|672.03|669.63|0
1648041850000|2022-03-23 13:24:10|672.49|670.09|672.4|670|672.59|670.19|672.4|670|0
1648041860000|2022-03-23 13:24:20|672.49|670.09|672.49|670.09|672.49|670.09|672.49|670.09|0
1648041870000|2022-03-23 13:24:30|672.4|670|672.4|670|672.4|670|672.4|670|0
1648041880000|2022-03-23 13:24:40|672.22|669.82|672.4|670|672.4|670|672.22|669.82|0
1648041890000|2022-03-23 13:24:50|672.22|669.82|672.03|669.63|672.22|669.82|672.03|669.63|0
1648041900000|2022-03-23 13:25:00|671.85|669.45|671.85|669.45|671.85|669.45|671.85|669.45|0
1648041910000|2022-03-23 13:25:10|672.03|669.63|671.93|669.53|672.03|669.63|671.85|669.45|0
1648041920000|2022-03-23 13:25:20|671.85|669.45|671.85|669.45|671.85|669.45|671.66|669.26|0
1648041930000|2022-03-23 13:25:30|672.4|670|672.03|669.63|672.4|670|672.03|669.63|0
1648041940000|2022-03-23 13:25:40|672.22|669.82|671.85|669.45|672.22|669.82|671.85|669.45|0
1648041950000|2022-03-23 13:25:50|671.66|669.26|671.66|669.26|671.66|669.26|671.48|669.08|0
1648041960000|2022-03-23 13:26:00|671.48|669.08|671.66|669.26|671.66|669.26|671.48|669.08|0
1648041970000|2022-03-23 13:26:10|671.48|669.08|671.29|668.89|671.48|669.08|671.29|668.89|0
1648041980000|2022-03-23 13:26:20|671.48|669.08|671.48|669.08|671.48|669.08|671.29|668.89|0
1648041990000|2022-03-23 13:26:30|671.66|669.26|671.85|669.45|671.85|669.45|671.66|669.26|0
1648042000000|2022-03-23 13:26:40|671.66|669.26|671.66|669.26|671.66|669.26|671.66|669.26|0
1648042010000|2022-03-23 13:26:50|671.56|669.16|671.48|669.08|671.56|669.16|671.48|669.08|0
1648042030000|2022-03-23 13:27:10|671.56|669.16|671.11|668.71|671.56|669.16|671.11|668.71|0
1648042040000|2022-03-23 13:27:20|670.92|668.52|670.74|668.34|670.92|668.52|670.74|668.34|0
1648042050000|2022-03-23 13:27:30|670.55|668.15|670.46|668.06|670.55|668.15|670.46|668.06|0
1648042060000|2022-03-23 13:27:40|670.55|668.15|670.37|667.97|670.55|668.15|670.37|667.97|0
1648042070000|2022-03-23 13:27:50|670.55|668.15|670|667.6|670.55|668.15|670|667.6|0
1648042080000|2022-03-23 13:28:00|669.63|667.23|669.45|667.05|669.63|667.23|669.45|667.05|0
1648042090000|2022-03-23 13:28:10|669.26|666.86|668.89|666.49|669.26|666.86|668.89|666.49|0
1648042100000|2022-03-23 13:28:20|668.71|666.31|668.89|666.49|668.89|666.49|668.34|665.94|0
1648042110000|2022-03-23 13:28:30|668.52|666.12|668.15|665.75|668.52|666.12|668.15|665.75|0
1648042120000|2022-03-23 13:28:40|668.34|665.94|668.15|665.75|668.34|665.94|668.15|665.75|0
1648042130000|2022-03-23 13:28:50|667.97|665.57|668.34|665.94|668.34|665.94|667.97|665.57|0
1648042140000|2022-03-23 13:29:00|668.43|666.03|668.34|665.94|668.52|666.12|668.34|665.94|0
1648042150000|2022-03-23 13:29:10|667.97|665.57|667.97|665.57|668.06|665.66|667.97|665.57|0
1648042160000|2022-03-23 13:29:20|668.52|666.12|668.34|665.94|668.52|666.12|668.34|665.94|0
1648042170000|2022-03-23 13:29:30|668.52|666.12|668.52|666.12|668.52|666.12|668.52|666.12|0
1648042180000|2022-03-23 13:29:40|668.34|665.94|667.97|665.57|668.34|665.94|667.97|665.57|0
1648042190000|2022-03-23 13:29:50|667.6|665.2|667.51|665.11|667.6|665.2|667.51|665.11|0
1648042200000|2022-03-23 13:30:00|667.42|665.02|668.89|666.49|668.89|666.49|667.42|665.02|0
1648042210000|2022-03-23 13:30:10|669.08|666.68|670|667.6|670|667.6|669.08|666.68|0
1648042220000|2022-03-23 13:30:20|670.18|667.78|669.44|667.04|670.18|667.78|669.08|666.68|0
1648042230000|2022-03-23 13:30:30|670.74|668.34|669.44|667.04|670.74|668.34|669.44|667.04|0
1648042240000|2022-03-23 13:30:40|669.26|666.86|669.44|667.04|669.44|667.04|668.89|666.49|0
1648042250000|2022-03-23 13:30:50|670|667.6|669.08|666.68|670|667.6|669.08|666.68|0
1648042260000|2022-03-23 13:31:00|669.26|666.86|668.71|666.31|669.26|666.86|668.52|666.12|0
1648042270000|2022-03-23 13:31:10|668.89|666.49|668.71|666.31|669.07|666.67|668.34|665.94|0
1648042280000|2022-03-23 13:31:20|669.07|666.67|669.44|667.04|669.44|667.04|669.07|666.67|0
1648042290000|2022-03-23 13:31:30|669.26|666.86|670|667.6|670|667.6|669.26|666.86|0
1648042300000|2022-03-23 13:31:40|670.18|667.78|670.37|667.97|670.74|668.34|670|667.6|0
1648042310000|2022-03-23 13:31:50|670.18|667.78|669.63|667.23|670.18|667.78|669.63|667.23|0
1648042320000|2022-03-23 13:32:00|669.44|667.04|669.07|666.67|669.44|667.04|669.07|666.67|0
1648042330000|2022-03-23 13:32:10|669.63|667.23|669.81|667.41|670|667.6|669.63|667.23|0
1648042340000|2022-03-23 13:32:20|670.18|667.78|670.37|667.97|670.73|668.33|670.09|667.69|0
1648042350000|2022-03-23 13:32:30|670.18|667.78|669.07|666.67|670.18|667.78|668.89|666.49|0
1648042360000|2022-03-23 13:32:40|668.71|666.31|668.15|665.75|668.71|666.31|668.15|665.75|0
1648042370000|2022-03-23 13:32:50|667.78|665.38|667.23|664.83|667.78|665.38|667.23|664.83|0
1648042380000|2022-03-23 13:33:00|667.42|665.02|667.05|664.65|667.42|665.02|667.05|664.65|0
1648042390000|2022-03-23 13:33:10|667.23|664.83|667.78|665.38|667.78|665.38|667.23|664.83|0
1648042400000|2022-03-23 13:33:20|667.97|665.57|667.6|665.2|668.71|666.31|667.6|665.2|0
1648042410000|2022-03-23 13:33:30|668.34|665.94|667.78|665.38|668.52|666.12|667.78|665.38|0
1648042420000|2022-03-23 13:33:40|667.42|665.02|667.6|665.2|667.6|665.2|667.05|664.65|0
1648042430000|2022-03-23 13:33:50|667.05|664.65|666.68|664.28|667.05|664.65|666.68|664.28|0
1648042440000|2022-03-23 13:34:00|666.31|663.91|665.94|663.54|666.31|663.91|665.94|663.54|0
1648042450000|2022-03-23 13:34:10|665.39|662.99|666.13|663.73|666.13|663.73|665.02|662.62|0
1648042460000|2022-03-23 13:34:20|666.31|663.91|666.31|663.91|666.31|663.91|665.76|663.36|0
1648042470000|2022-03-23 13:34:30|666.49|664.09|666.13|663.73|666.68|664.28|665.94|663.54|0
1648042480000|2022-03-23 13:34:40|666.49|664.09|665.76|663.36|666.49|664.09|665.76|663.36|0
1648042490000|2022-03-23 13:34:50|665.57|663.17|666.49|664.09|666.68|664.28|665.57|663.17|0
1648042500000|2022-03-23 13:35:00|665.94|663.54|665.39|662.99|665.94|663.54|665.39|662.99|0
1648042510000|2022-03-23 13:35:10|665.57|663.17|665.57|663.17|665.57|663.17|665.39|662.99|0
1648042520000|2022-03-23 13:35:20|665.21|662.81|665.76|663.36|665.76|663.36|665.21|662.81|0
1648042530000|2022-03-23 13:35:30|664.65|662.25|665.66|663.26|665.76|663.36|664.65|662.25|0
1648042540000|2022-03-23 13:35:40|666.13|663.73|667.41|665.01|667.41|665.01|666.13|663.73|0
1648042550000|2022-03-23 13:35:50|667.23|664.83|667.23|664.83|667.41|665.01|667.23|664.83|0
1648042560000|2022-03-23 13:36:00|667.05|664.65|665.94|663.54|667.05|664.65|665.94|663.54|0
1648042570000|2022-03-23 13:36:10|666.13|663.73|665.94|663.54|666.31|663.91|665.76|663.36|0
1648042580000|2022-03-23 13:36:20|666.03|663.63|665.94|663.54|666.03|663.63|665.57|663.17|0
1648042590000|2022-03-23 13:36:30|665.48|663.08|665.76|663.36|665.76|663.36|665.48|663.08|0
1648042600000|2022-03-23 13:36:40|665.94|663.54|666.31|663.91|666.31|663.91|665.94|663.54|0
1648042610000|2022-03-23 13:36:50|666.49|664.09|667.41|665.01|667.41|665.01|666.49|664.09|0
1648042620000|2022-03-23 13:37:00|667.6|665.2|668.15|665.75|668.34|665.94|667.41|665.01|0
1648042630000|2022-03-23 13:37:10|668.34|665.94|667.6|665.2|668.34|665.94|667.6|665.2|0
1648042640000|2022-03-23 13:37:20|668.33|665.93|668.15|665.75|668.33|665.93|667.97|665.57|0
1648042650000|2022-03-23 13:37:30|667.97|665.57|667.6|665.2|667.97|665.57|667.6|665.2|0
1648042660000|2022-03-23 13:37:40|667.05|664.65|666.12|663.72|667.05|664.65|666.12|663.72|0
1648042670000|2022-03-23 13:37:50|666.31|663.91|666.49|664.09|666.49|664.09|665.94|663.54|0
1648042680000|2022-03-23 13:38:00|666.12|663.72|666.31|663.91|666.31|663.91|666.12|663.72|0
1648042690000|2022-03-23 13:38:10|666.49|664.09|665.57|663.17|666.49|664.09|665.57|663.17|0
1648042700000|2022-03-23 13:38:20|665.39|662.99|665.02|662.62|665.57|663.17|665.02|662.62|0
1648042710000|2022-03-23 13:38:30|665.11|662.71|665.11|662.71|665.11|662.71|665.11|662.71|0
1648042720000|2022-03-23 13:38:40|664.65|662.25|664.65|662.25|664.84|662.44|664.47|662.07|0
1648042730000|2022-03-23 13:38:50|664.47|662.07|664.84|662.44|664.84|662.44|664.47|662.07|0
1648042740000|2022-03-23 13:39:00|664.1|661.7|664.47|662.07|664.47|662.07|664.1|661.7|0
1648042750000|2022-03-23 13:39:10|664.65|662.25|663.73|661.33|664.65|662.25|663.73|661.33|0
1648042760000|2022-03-23 13:39:20|664.1|661.7|664.84|662.44|664.84|662.44|664.1|661.7|0
1648042770000|2022-03-23 13:39:30|664.65|662.25|664.28|661.88|664.65|662.25|664.28|661.88|0
1648042780000|2022-03-23 13:39:40|664.47|662.07|664.47|662.07|664.47|662.07|664.28|661.88|0
1648042790000|2022-03-23 13:39:50|663.92|661.52|663.36|660.96|663.92|661.52|663.36|660.96|0
1648042800000|2022-03-23 13:40:00|662.45|660.05|662.81|660.41|662.81|660.41|662.45|660.05|0
1648042810000|2022-03-23 13:40:10|663.18|660.78|663.18|660.78|663.18|660.78|663|660.6|0
1648042820000|2022-03-23 13:40:20|663.55|661.15|663.18|660.78|663.73|661.33|663.18|660.78|0
1648042830000|2022-03-23 13:40:30|662.81|660.41|663.18|660.78|663.18|660.78|662.81|660.41|0
1648042840000|2022-03-23 13:40:40|663.45|661.05|663.36|660.96|663.55|661.15|663.36|660.96|0
1648042850000|2022-03-23 13:40:50|663.73|661.33|663.92|661.52|663.92|661.52|663.73|661.33|0
1648042860000|2022-03-23 13:41:00|664.1|661.7|665.94|663.54|665.94|663.54|664.1|661.7|0
1648042870000|2022-03-23 13:41:10|665.39|662.99|664.65|662.25|665.39|662.99|664.65|662.25|0
1648042880000|2022-03-23 13:41:20|665.39|662.99|664.65|662.25|665.39|662.99|664.65|662.25|0
1648042890000|2022-03-23 13:41:30|664.47|662.07|663.73|661.33|664.47|662.07|663.73|661.33|0
1648042900000|2022-03-23 13:41:40|663.92|661.52|663.55|661.15|663.92|661.52|663.36|660.96|0
1648042910000|2022-03-23 13:41:50|663.64|661.24|664|661.6|664.1|661.7|663.64|661.24|0
1648042920000|2022-03-23 13:42:00|664.28|661.88|665.39|662.99|665.39|662.99|664.28|661.88|0
1648042930000|2022-03-23 13:42:10|665.57|663.17|664.83|662.43|665.57|663.17|664.83|662.43|0
1648042940000|2022-03-23 13:42:20|664.65|662.25|665.2|662.8|665.2|662.8|664.65|662.25|0
1648042950000|2022-03-23 13:42:30|664.83|662.43|665.02|662.62|665.39|662.99|664.83|662.43|0
1648042960000|2022-03-23 13:42:40|664.47|662.07|664.47|662.07|664.65|662.25|664.47|662.07|0
1648042970000|2022-03-23 13:42:50|666.89|664.49|665.13|662.73|666.89|664.49|664.95|662.55|0
1648042980000|2022-03-23 13:43:00|665.87|663.47|666.6|664.2|666.6|664.2|665.87|663.47|0
1648042990000|2022-03-23 13:43:10|668.23|665.83|668.23|665.83|668.41|666.01|668.23|665.83|0
1648043000000|2022-03-23 13:43:20|668.78|666.38|668.6|666.2|668.97|666.57|668.6|666.2|0
1648043010000|2022-03-23 13:43:30|668.97|666.57|668.97|666.57|669.15|666.75|668.78|666.38|0
1648043020000|2022-03-23 13:43:40|668.6|666.2|668.23|665.83|668.6|666.2|668.23|665.83|0
1648043030000|2022-03-23 13:43:50|668.05|665.65|668.05|665.65|668.41|666.01|668.05|665.65|0
1648043040000|2022-03-23 13:44:00|668.23|665.83|668.13|665.73|668.23|665.83|668.05|665.65|0
1648043050000|2022-03-23 13:44:10|667.49|665.09|668.05|665.65|668.41|666.01|667.49|665.09|0
1648043060000|2022-03-23 13:44:20|667.86|665.46|667.68|665.28|668.23|665.83|667.68|665.28|0
1648043070000|2022-03-23 13:44:30|668.05|665.65|667.86|665.46|668.05|665.65|667.86|665.46|0
1648043080000|2022-03-23 13:44:40|667.68|665.28|666.94|664.54|667.86|665.46|666.94|664.54|0
1648043090000|2022-03-23 13:44:50|667.13|664.73|667.13|664.73|667.13|664.73|666.94|664.54|0
1648043100000|2022-03-23 13:45:00|666.94|664.54|665.11|662.71|666.94|664.54|665.11|662.71|0
1648043110000|2022-03-23 13:45:10|664.92|662.52|663.82|661.42|664.92|662.52|663.82|661.42|0
1648043120000|2022-03-23 13:45:20|663.64|661.24|662.17|659.77|663.64|661.24|662.17|659.77|0
1648043130000|2022-03-23 13:45:30|661.99|659.59|661.81|659.41|662.17|659.77|661.81|659.41|0
1648043140000|2022-03-23 13:45:40|661.99|659.59|662.72|660.32|662.72|660.32|661.99|659.59|0
1648043150000|2022-03-23 13:45:50|662.35|659.95|662.72|660.32|662.72|660.32|662.35|659.95|0
1648043160000|2022-03-23 13:46:00|663.27|660.87|663.27|660.87|663.27|660.87|663.09|660.69|0
1648043170000|2022-03-23 13:46:10|663.45|661.05|662.9|660.5|663.64|661.24|662.9|660.5|0
1648043180000|2022-03-23 13:46:20|662.54|660.14|662.72|660.32|663.09|660.69|662.54|660.14|0
1648043190000|2022-03-23 13:46:30|663.18|660.78|663.09|660.69|663.27|660.87|663.09|660.69|0
1648043200000|2022-03-23 13:46:40|662.54|660.14|661.99|659.59|662.54|660.14|661.8|659.4|0
1648043210000|2022-03-23 13:46:50|662.17|659.77|663.09|660.69|663.09|660.69|662.17|659.77|0
1648043220000|2022-03-23 13:47:00|663.27|660.87|661.99|659.59|663.27|660.87|661.99|659.59|0
1648043230000|2022-03-23 13:47:10|662.17|659.77|662.17|659.77|662.17|659.77|661.8|659.4|0
1648043240000|2022-03-23 13:47:20|661.99|659.59|661.8|659.4|661.99|659.59|661.8|659.4|0
1648043250000|2022-03-23 13:47:30|661.99|659.59|662.72|660.32|662.72|660.32|661.99|659.59|0
1648043260000|2022-03-23 13:47:40|662.54|660.14|662.9|660.5|662.9|660.5|662.54|660.14|0
1648043270000|2022-03-23 13:47:50|662.35|659.95|662.9|660.5|662.9|660.5|662.35|659.95|0
1648043280000|2022-03-23 13:48:00|663.27|660.87|663.45|661.05|663.45|661.05|663.27|660.87|0
1648043290000|2022-03-23 13:48:10|664.19|661.79|664.19|661.79|664.19|661.79|664|661.6|0
1648043300000|2022-03-23 13:48:20|664.37|661.97|663.82|661.42|664.37|661.97|663.82|661.42|0
1648043310000|2022-03-23 13:48:30|663.45|661.05|662.54|660.14|663.45|661.05|662.17|659.77|0
1648043320000|2022-03-23 13:48:40|662.72|660.32|662.81|660.41|662.81|660.41|662.54|660.14|0
1648043330000|2022-03-23 13:48:50|662.9|660.5|662.9|660.5|663.09|660.69|662.9|660.5|0
1648043340000|2022-03-23 13:49:00|662.72|660.32|664.37|661.97|664.37|661.97|662.72|660.32|0
1648043350000|2022-03-23 13:49:10|663.82|661.42|662.9|660.5|663.82|661.42|662.9|660.5|0
1648043360000|2022-03-23 13:49:20|662.72|660.32|661.99|659.59|662.72|660.32|661.99|659.59|0
1648043370000|2022-03-23 13:49:30|661.8|659.4|661.8|659.4|661.99|659.59|661.8|659.4|0
1648043380000|2022-03-23 13:49:40|661.99|659.59|662.35|659.95|662.35|659.95|661.99|659.59|0
1648043390000|2022-03-23 13:49:50|661.99|659.59|662.17|659.77|662.17|659.77|661.44|659.04|0
1648043400000|2022-03-23 13:50:00|661.44|659.04|660.89|658.49|661.44|659.04|660.89|658.49|0
1648043410000|2022-03-23 13:50:10|661.62|659.22|663.09|660.69|663.09|660.69|661.62|659.22|0
1648043420000|2022-03-23 13:50:20|663.45|661.05|663.27|660.87|663.45|661.05|663.27|660.87|0
1648043430000|2022-03-23 13:50:30|662.9|660.5|662.35|659.95|663.27|660.87|662.35|659.95|0
1648043440000|2022-03-23 13:50:40|661.99|659.59|661.44|659.04|662.17|659.77|661.44|659.04|0
1648043450000|2022-03-23 13:50:50|661.07|658.67|661.8|659.4|661.8|659.4|660.89|658.49|0
1648043460000|2022-03-23 13:51:00|661.62|659.22|661.62|659.22|661.8|659.4|661.62|659.22|0
1648043470000|2022-03-23 13:51:10|661.8|659.4|661.8|659.4|661.8|659.4|661.62|659.22|0
1648043480000|2022-03-23 13:51:20|661.99|659.59|661.99|659.59|662.17|659.77|661.99|659.59|0
1648043490000|2022-03-23 13:51:30|661.8|659.4|661.8|659.4|662.35|659.95|661.8|659.4|0
1648043500000|2022-03-23 13:51:40|661.99|659.59|662.35|659.95|662.35|659.95|661.99|659.59|0
1648043510000|2022-03-23 13:51:50|662.17|659.77|662.17|659.77|662.17|659.77|662.17|659.77|0
1648043520000|2022-03-23 13:52:00|661.8|659.4|662.35|659.95|662.35|659.95|661.8|659.4|0
1648043530000|2022-03-23 13:52:10|662.54|660.14|662.54|660.14|662.54|660.14|661.8|659.4|0
1648043540000|2022-03-23 13:52:20|662.9|660.5|662.72|660.32|662.9|660.5|662.17|659.77|0
1648043550000|2022-03-23 13:52:30|662.54|660.14|663.27|660.87|663.27|660.87|662.54|660.14|0
1648043560000|2022-03-23 13:52:40|663.17|660.77|663.27|660.87|663.63|661.23|663.08|660.68|0
1648043570000|2022-03-23 13:52:50|663.63|661.23|664|661.6|664|661.6|663.63|661.23|0
1648043580000|2022-03-23 13:53:00|663.82|661.42|663.82|661.42|663.82|661.42|663.82|661.42|0
1648043590000|2022-03-23 13:53:10|664|661.6|664.37|661.97|664.55|662.15|664|661.6|0
1648043600000|2022-03-23 13:53:20|663.82|661.42|664.55|662.15|664.55|662.15|663.82|661.42|0
1648043610000|2022-03-23 13:53:30|664.74|662.34|664.92|662.52|665.1|662.7|664.74|662.34|0
1648043620000|2022-03-23 13:53:40|665.1|662.7|664.74|662.34|665.1|662.7|664.74|662.34|0
1648043630000|2022-03-23 13:53:50|665.1|662.7|664.37|661.97|665.1|662.7|664.37|661.97|0
1648043640000|2022-03-23 13:54:00|664.73|662.33|663.08|660.68|664.73|662.33|663.08|660.68|0
1648043650000|2022-03-23 13:54:10|663.45|661.05|663.82|661.42|664.18|661.78|663.45|661.05|0
1648043660000|2022-03-23 13:54:20|663.54|661.14|663.63|661.23|663.63|661.23|663.45|661.05|0
1648043670000|2022-03-23 13:54:30|664.37|661.97|664.73|662.33|664.73|662.33|664.27|661.87|0
1648043680000|2022-03-23 13:54:40|664.55|662.15|665.1|662.7|665.1|662.7|664.55|662.15|0
1648043690000|2022-03-23 13:54:50|665.47|663.07|665.65|663.25|665.65|663.25|665.47|663.07|0
1648043700000|2022-03-23 13:55:00|665.84|663.44|665.29|662.89|665.84|663.44|664.92|662.52|0
1648043710000|2022-03-23 13:55:10|665.74|663.34|664.37|661.97|665.74|663.34|664.37|661.97|0
1648043720000|2022-03-23 13:55:20|664.55|662.15|665.28|662.88|665.29|662.89|664.55|662.15|0
1648043730000|2022-03-23 13:55:30|665.47|663.07|665.47|663.07|665.65|663.25|665.47|663.07|0
1648043740000|2022-03-23 13:55:40|665.74|663.34|666.02|663.62|666.02|663.62|665.74|663.34|0
1648043750000|2022-03-23 13:55:50|666.2|663.8|665.84|663.44|666.2|663.8|665.65|663.25|0
1648043760000|2022-03-23 13:56:00|665.65|663.25|666.02|663.62|666.11|663.71|665.65|663.25|0
1648043770000|2022-03-23 13:56:10|666.11|663.71|666.94|664.54|666.94|664.54|666.11|663.71|0
1648043780000|2022-03-23 13:56:20|667.31|664.91|667.31|664.91|667.31|664.91|666.57|664.17|0
1648043790000|2022-03-23 13:56:30|667.67|665.27|667.76|665.36|668.22|665.82|667.49|665.09|0
1648043800000|2022-03-23 13:56:40|667.86|665.46|668.22|665.82|668.22|665.82|667.86|665.46|0
1648043810000|2022-03-23 13:56:50|667.94|665.54|667.86|665.46|668.22|665.82|667.86|665.46|0
1648043820000|2022-03-23 13:57:00|667.49|665.09|667.86|665.46|667.86|665.46|667.49|665.09|0
1648043830000|2022-03-23 13:57:10|668.96|666.56|668.41|666.01|668.96|666.56|668.41|666.01|0
1648043840000|2022-03-23 13:57:20|668.59|666.19|668.78|666.38|668.78|666.38|668.59|666.19|0
1648043850000|2022-03-23 13:57:30|668.96|666.56|668.78|666.38|668.96|666.56|668.78|666.38|0
1648043860000|2022-03-23 13:57:40|668.59|666.19|668.41|666.01|668.59|666.19|668.41|666.01|0
1648043870000|2022-03-23 13:57:50|668.04|665.64|668.04|665.64|668.04|665.64|667.86|665.46|0
1648043880000|2022-03-23 13:58:00|667.86|665.46|666.94|664.54|667.86|665.46|666.94|664.54|0
1648043890000|2022-03-23 13:58:10|666.75|664.35|666.57|664.17|666.75|664.35|666.57|664.17|0
1648043900000|2022-03-23 13:58:20|666.94|664.54|666.75|664.35|667.12|664.72|666.75|664.35|0
1648043910000|2022-03-23 13:58:30|666.94|664.54|666.02|663.62|666.94|664.54|666.02|663.62|0
1648043920000|2022-03-23 13:58:40|666.2|663.8|666.02|663.62|666.2|663.8|666.02|663.62|0
1648043930000|2022-03-23 13:58:50|665.83|663.43|665.47|663.07|665.92|663.52|665.47|663.07|0
1648043940000|2022-03-23 13:59:00|665.28|662.88|665.65|663.25|665.65|663.25|664.92|662.52|0
1648043950000|2022-03-23 13:59:10|665.37|662.97|665.65|663.25|665.74|663.34|665.37|662.97|0
1648043960000|2022-03-23 13:59:20|665.47|663.07|665.37|662.97|665.47|663.07|665.37|662.97|0
1648043970000|2022-03-23 13:59:30|665.1|662.7|664.92|662.52|665.19|662.79|664.92|662.52|0
1648043980000|2022-03-23 13:59:40|665.1|662.7|664.92|662.52|665.1|662.7|664.73|662.33|0
1648043990000|2022-03-23 13:59:50|664.55|662.15|663.63|661.23|664.55|662.15|663.63|661.23|0
1648044000000|2022-03-23 14:00:00|663.08|660.68|664.18|661.78|664.18|661.78|663.08|660.68|0
1648044010000|2022-03-23 14:00:10|663.08|660.68|662.72|660.32|663.45|661.05|662.72|660.32|0
1648044020000|2022-03-23 14:00:20|661.8|659.4|661.52|659.12|661.98|659.58|661.52|659.12|0
1648044030000|2022-03-23 14:00:30|662.07|659.67|662.71|660.31|662.71|660.31|661.8|659.4|0
1648044040000|2022-03-23 14:00:40|662.9|660.5|662.9|660.5|663.08|660.68|662.9|660.5|0
1648044050000|2022-03-23 14:00:50|663.08|660.68|664|661.6|664.37|661.97|663.08|660.68|0
1648044060000|2022-03-23 14:01:00|664.55|662.15|664.18|661.78|664.55|662.15|664.18|661.78|0
1648044070000|2022-03-23 14:01:10|664.92|662.52|665|662.6|665.1|662.7|664.92|662.52|0
1648044080000|2022-03-23 14:01:20|665.1|662.7|665.28|662.88|665.28|662.88|664.55|662.15|0
1648044090000|2022-03-23 14:01:30|665.65|663.25|666.02|663.62|666.2|663.8|665.65|663.25|0
1648044100000|2022-03-23 14:01:40|665.83|663.43|665.47|663.07|665.83|663.43|665.47|663.07|0
1648044110000|2022-03-23 14:01:50|665.65|663.25|665.28|662.88|665.65|663.25|665.1|662.7|0
1648044120000|2022-03-23 14:02:00|665.47|663.07|664.73|662.33|665.47|663.07|664.73|662.33|0
1648044130000|2022-03-23 14:02:10|664.18|661.78|664|661.6|664.36|661.96|664|661.6|0
1648044140000|2022-03-23 14:02:20|664.55|662.15|664.36|661.96|664.55|662.15|664.36|661.96|0
1648044150000|2022-03-23 14:02:30|663.63|661.23|663.08|660.68|663.63|661.23|663.08|660.68|0
1648044160000|2022-03-23 14:02:40|662.9|660.5|662.71|660.31|663.26|660.86|662.71|660.31|0
1648044170000|2022-03-23 14:02:50|662.35|659.95|662.35|659.95|662.53|660.13|662.35|659.95|0
1648044180000|2022-03-23 14:03:00|662.16|659.76|663.63|661.23|663.63|661.23|662.16|659.76|0
1648044190000|2022-03-23 14:03:10|663.81|661.41|662.71|660.31|663.81|661.41|662.71|660.31|0
1648044200000|2022-03-23 14:03:20|662.35|659.95|662.35|659.95|662.35|659.95|662.35|659.95|0
1648044210000|2022-03-23 14:03:30|662.71|660.31|663.26|660.86|663.45|661.05|662.71|660.31|0
1648044220000|2022-03-23 14:03:40|663.63|661.23|664.36|661.96|664.36|661.96|663.63|661.23|0
1648044230000|2022-03-23 14:03:50|664.18|661.78|664.36|661.96|664.36|661.96|664.18|661.78|0
1648044240000|2022-03-23 14:04:00|664.55|662.15|663.45|661.05|664.55|662.15|663.45|661.05|0
1648044250000|2022-03-23 14:04:10|663.81|661.41|664.18|661.78|664.36|661.96|663.81|661.41|0
1648044260000|2022-03-23 14:04:20|664.55|662.15|663.63|661.23|664.55|662.15|663.63|661.23|0
1648044270000|2022-03-23 14:04:30|664.18|661.78|665.28|662.88|665.28|662.88|664.18|661.78|0
1648044280000|2022-03-23 14:04:40|665.46|663.06|664.55|662.15|665.46|663.06|664.55|662.15|0
1648044290000|2022-03-23 14:04:50|664.64|662.24|665.28|662.88|665.28|662.88|664.64|662.24|0
1648044300000|2022-03-23 14:05:00|665.1|662.7|665|662.6|665.28|662.88|664.55|662.15|0
1648044310000|2022-03-23 14:05:10|665.46|663.06|664.91|662.51|665.65|663.25|664.91|662.51|0
1648044320000|2022-03-23 14:05:20|664.73|662.33|664.36|661.96|664.73|662.33|664.36|661.96|0
1648044330000|2022-03-23 14:05:30|665.19|662.79|666.02|663.62|666.02|663.62|665.19|662.79|0
1648044340000|2022-03-23 14:05:40|665.65|663.25|665.65|663.25|665.65|663.25|665.65|663.25|0
1648044350000|2022-03-23 14:05:50|666.57|664.17|666.01|663.61|666.57|664.17|666.01|663.61|0
1648044360000|2022-03-23 14:06:00|665.65|663.25|666.01|663.61|666.38|663.98|665.65|663.25|0
1648044370000|2022-03-23 14:06:10|666.57|664.17|666.2|663.8|666.57|664.17|666.2|663.8|0
1648044380000|2022-03-23 14:06:20|666.93|664.53|667.67|665.27|667.67|665.27|666.93|664.53|0
1648044390000|2022-03-23 14:06:30|667.48|665.08|668.59|666.19|668.59|666.19|667.48|665.08|0
1648044400000|2022-03-23 14:06:40|669.14|666.74|668.96|666.56|669.14|666.74|668.96|666.56|0
1648044410000|2022-03-23 14:06:50|668.59|666.19|668.49|666.09|668.59|666.19|668.49|666.09|0
1648044420000|2022-03-23 14:07:00|668.77|666.37|668.96|666.56|668.96|666.56|668.77|666.37|0
1648044430000|2022-03-23 14:07:10|668.59|666.19|668.77|666.37|668.96|666.56|668.59|666.19|0
1648044440000|2022-03-23 14:07:20|668.96|666.56|668.59|666.19|668.96|666.56|668.59|666.19|0
1648044450000|2022-03-23 14:07:30|668.77|666.37|670.61|668.21|670.61|668.21|668.77|666.37|0
1648044460000|2022-03-23 14:07:40|670.06|667.66|670.8|668.4|670.8|668.4|670.06|667.66|0
1648044470000|2022-03-23 14:07:50|670.98|668.58|670.24|667.84|670.98|668.58|670.24|667.84|0
1648044480000|2022-03-23 14:08:00|670.61|668.21|670.24|667.84|670.61|668.21|670.24|667.84|0
1648044490000|2022-03-23 14:08:10|670.43|668.03|670.24|667.84|670.52|668.12|670.24|667.84|0
1648044500000|2022-03-23 14:08:20|670.06|667.66|670.06|667.66|670.24|667.84|669.88|667.48|0
1648044510000|2022-03-23 14:08:30|670.24|667.84|669.87|667.47|670.24|667.84|669.87|667.47|0
1648044520000|2022-03-23 14:08:40|669.69|667.29|669.69|667.29|669.87|667.47|669.69|667.29|0
1648044530000|2022-03-23 14:08:50|669.32|666.92|670.8|668.4|670.8|668.4|669.32|666.92|0
1648044540000|2022-03-23 14:09:00|670.98|668.58|671.16|668.76|671.35|668.95|670.98|668.58|0
1648044550000|2022-03-23 14:09:10|670.8|668.4|670.61|668.21|670.8|668.4|670.43|668.03|0
1648044560000|2022-03-23 14:09:20|669.87|667.47|670.61|668.21|670.61|668.21|669.87|667.47|0
1648044570000|2022-03-23 14:09:30|670.43|668.03|670.24|667.84|670.43|668.03|670.06|667.66|0
1648044580000|2022-03-23 14:09:40|670.61|668.21|670.24|667.84|670.61|668.21|670.24|667.84|0
1648044590000|2022-03-23 14:09:50|670.06|667.66|670.06|667.66|670.06|667.66|669.69|667.29|0
1648044600000|2022-03-23 14:10:00|670.24|667.84|669.69|667.29|670.24|667.84|669.69|667.29|0
1648044610000|2022-03-23 14:10:10|669.87|667.47|669.87|667.47|669.87|667.47|669.69|667.29|0
1648044620000|2022-03-23 14:10:20|670.06|667.66|670.61|668.21|670.61|668.21|670.06|667.66|0
1648044630000|2022-03-23 14:10:30|670.79|668.39|670.24|667.84|670.79|668.39|670.24|667.84|0
1648044640000|2022-03-23 14:10:40|670.06|667.66|670.06|667.66|670.24|667.84|670.06|667.66|0
1648044650000|2022-03-23 14:10:50|669.87|667.47|670.24|667.84|670.24|667.84|669.87|667.47|0
1648044660000|2022-03-23 14:11:00|670.06|667.66|669.87|667.47|670.06|667.66|669.69|667.29|0
1648044670000|2022-03-23 14:11:10|670.06|667.66|670.43|668.03|670.43|668.03|669.87|667.47|0
1648044680000|2022-03-23 14:11:20|670.24|667.84|670.43|668.03|670.43|668.03|670.24|667.84|0
1648044690000|2022-03-23 14:11:30|670.24|667.84|670.43|668.03|670.61|668.21|670.24|667.84|0
1648044700000|2022-03-23 14:11:40|670.79|668.39|670.24|667.84|670.79|668.39|670.24|667.84|0
1648044710000|2022-03-23 14:11:50|669.87|667.47|669.51|667.11|669.87|667.47|669.32|666.92|0
1648044720000|2022-03-23 14:12:00|668.95|666.55|668.4|666|668.95|666.55|668.22|665.82|0
1648044730000|2022-03-23 14:12:10|669.14|666.74|669.69|667.29|669.69|667.29|669.14|666.74|0
1648044740000|2022-03-23 14:12:20|668.59|666.19|668.59|666.19|668.59|666.19|668.4|666|0
1648044750000|2022-03-23 14:12:30|668.77|666.37|668.95|666.55|669.51|667.11|668.77|666.37|0
1648044760000|2022-03-23 14:12:40|668.77|666.37|668.67|666.27|669.14|666.74|668.67|666.27|0
1648044770000|2022-03-23 14:12:50|668.4|666|669.14|666.74|669.14|666.74|668.4|666|0
1648044780000|2022-03-23 14:13:00|669.32|666.92|670.43|668.03|670.43|668.03|669.32|666.92|0
1648044790000|2022-03-23 14:13:10|670.61|668.21|671.16|668.76|671.16|668.76|670.61|668.21|0
1648044800000|2022-03-23 14:13:20|671.35|668.95|671.35|668.95|671.35|668.95|671.35|668.95|0
1648044810000|2022-03-23 14:13:30|670.79|668.39|671.16|668.76|671.35|668.95|670.79|668.39|0
1648044820000|2022-03-23 14:13:40|671.53|669.13|670.09|667.69|671.53|669.13|670.09|667.69|0
1648044830000|2022-03-23 14:13:50|670.28|667.88|669.72|667.32|670.28|667.88|669.72|667.32|0
1648044840000|2022-03-23 14:14:00|669.91|667.51|670.28|667.88|670.64|668.24|669.91|667.51|0
1648044850000|2022-03-23 14:14:10|670.18|667.78|670.64|668.24|670.64|668.24|670.18|667.78|0
1648044860000|2022-03-23 14:14:20|670.83|668.43|671.2|668.8|671.2|668.8|670.83|668.43|0
1648044870000|2022-03-23 14:14:30|671.38|668.98|671.75|669.35|671.75|669.35|671.38|668.98|0
1648044880000|2022-03-23 14:14:40|671.94|669.54|671.94|669.54|671.94|669.54|671.94|669.54|0
1648044890000|2022-03-23 14:14:50|672.3|669.9|672.86|670.46|672.86|670.46|672.3|669.9|0
1648044900000|2022-03-23 14:15:00|673.04|670.64|674.71|672.31|674.89|672.49|673.04|670.64|0
1648044910000|2022-03-23 14:15:10|674.15|671.75|674.34|671.94|674.52|672.12|674.15|671.75|0
1648044920000|2022-03-23 14:15:20|674.52|672.12|674.52|672.12|674.71|672.31|674.52|672.12|0
1648044930000|2022-03-23 14:15:30|674.71|672.31|674.89|672.49|674.89|672.49|674.52|672.12|0
1648044940000|2022-03-23 14:15:40|674.71|672.31|674.71|672.31|674.71|672.31|674.34|671.94|0
1648044950000|2022-03-23 14:15:50|674.89|672.49|675.45|673.05|675.45|673.05|674.89|672.49|0
1648044960000|2022-03-23 14:16:00|675.26|672.86|675.45|673.05|675.63|673.23|675.26|672.86|0
1648044970000|2022-03-23 14:16:10|675.63|673.23|675.63|673.23|675.63|673.23|675.63|673.23|0
1648044980000|2022-03-23 14:16:20|675.82|673.42|675.82|673.42|676|673.6|675.63|673.23|0
1648044990000|2022-03-23 14:16:30|675.63|673.23|675.63|673.23|675.82|673.42|675.63|673.23|0
1648045000000|2022-03-23 14:16:40|675.45|673.05|674.52|672.12|675.45|673.05|673.97|671.57|0
1648045010000|2022-03-23 14:16:50|674.34|671.94|674.15|671.75|674.34|671.94|674.15|671.75|0
1648045020000|2022-03-23 14:17:00|674.34|671.94|673.78|671.38|674.34|671.94|673.78|671.38|0
1648045030000|2022-03-23 14:17:10|674.15|671.75|673.97|671.57|674.15|671.75|673.97|671.57|0
1648045040000|2022-03-23 14:17:20|674.15|671.75|674.52|672.12|674.52|672.12|674.15|671.75|0
1648045050000|2022-03-23 14:17:30|674.34|671.94|674.15|671.75|674.42|672.02|674.15|671.75|0
1648045060000|2022-03-23 14:17:40|674.34|671.94|674.15|671.75|674.34|671.94|674.15|671.75|0
1648045070000|2022-03-23 14:17:50|674.34|671.94|674.34|671.94|674.52|672.12|674.34|671.94|0
1648045080000|2022-03-23 14:18:00|674.42|672.02|674.52|672.12|674.52|672.12|674.42|672.02|0
1648045090000|2022-03-23 14:18:10|674.7|672.3|674.89|672.49|675.07|672.67|674.7|672.3|0
1648045100000|2022-03-23 14:18:20|674.7|672.3|674.52|672.12|674.89|672.49|674.52|672.12|0
1648045110000|2022-03-23 14:18:30|674.7|672.3|674.7|672.3|674.7|672.3|674.52|672.12|0
1648045120000|2022-03-23 14:18:40|674.89|672.49|675.07|672.67|675.26|672.86|674.89|672.49|0
1648045130000|2022-03-23 14:18:50|674.7|672.3|674.79|672.39|674.79|672.39|674.7|672.3|0
1648045140000|2022-03-23 14:19:00|674.7|672.3|674.52|672.12|674.7|672.3|674.33|671.93|0
1648045150000|2022-03-23 14:19:10|674.33|671.93|673.78|671.38|674.33|671.93|673.78|671.38|0
1648045160000|2022-03-23 14:19:20|673.6|671.2|673.6|671.2|673.78|671.38|673.6|671.2|0
1648045170000|2022-03-23 14:19:30|673.78|671.38|673.68|671.28|673.78|671.38|673.68|671.28|0
1648045180000|2022-03-23 14:19:40|673.6|671.2|673.6|671.2|673.6|671.2|673.23|670.83|0
1648045190000|2022-03-23 14:19:50|673.41|671.01|673.6|671.2|673.78|671.38|673.41|671.01|0
1648045200000|2022-03-23 14:20:00|673.59|671.19|673.78|671.38|673.78|671.38|673.59|671.19|0
1648045210000|2022-03-23 14:20:10|673.23|670.83|674.45|672.05|674.64|672.24|673.23|670.83|0
1648045220000|2022-03-23 14:20:20|674.08|671.68|674.27|671.87|674.27|671.87|674.08|671.68|0
1648045230000|2022-03-23 14:20:30|674.45|672.05|673.55|671.15|674.64|672.24|673.55|671.15|0
1648045240000|2022-03-23 14:20:40|673.64|671.24|673.64|671.24|673.83|671.43|673.64|671.24|0
1648045250000|2022-03-23 14:20:50|673.09|670.69|673.46|671.06|673.46|671.06|673.09|670.69|0
1648045260000|2022-03-23 14:21:00|673.73|671.33|673.64|671.24|673.73|671.33|673.64|671.24|0
1648045270000|2022-03-23 14:21:10|674.2|671.8|673.73|671.33|674.2|671.8|673.64|671.24|0
1648045280000|2022-03-23 14:21:20|673.83|671.43|673.64|671.24|673.83|671.43|673.64|671.24|0
1648045290000|2022-03-23 14:21:30|674.01|671.61|674.93|672.53|674.93|672.53|674.01|671.61|0
1648045300000|2022-03-23 14:21:40|674.75|672.35|674.2|671.8|674.93|672.53|674.2|671.8|0
1648045310000|2022-03-23 14:21:50|674.38|671.98|673.64|671.24|674.38|671.98|673.64|671.24|0
1648045320000|2022-03-23 14:22:00|673.27|670.87|673.09|670.69|673.27|670.87|673.09|670.69|0
1648045330000|2022-03-23 14:22:10|672.9|670.5|672.9|670.5|673.09|670.69|672.9|670.5|0
1648045340000|2022-03-23 14:22:20|672.72|670.32|673.46|671.06|673.46|671.06|672.72|670.32|0
1648045350000|2022-03-23 14:22:30|673.27|670.87|672.53|670.13|673.27|670.87|672.53|670.13|0
1648045360000|2022-03-23 14:22:40|672.16|669.76|672.62|670.22|672.62|670.22|671.8|669.4|0
1648045370000|2022-03-23 14:22:50|671.8|669.4|671.98|669.58|671.98|669.58|671.8|669.4|0
1648045380000|2022-03-23 14:23:00|671.61|669.21|672.35|669.95|672.35|669.95|671.43|669.03|0
1648045390000|2022-03-23 14:23:10|672.16|669.76|671.98|669.58|672.16|669.76|671.98|669.58|0
1648045400000|2022-03-23 14:23:20|672.16|669.76|672.44|670.04|672.44|670.04|672.16|669.76|0
1648045410000|2022-03-23 14:23:30|672.35|669.95|672.35|669.95|672.72|670.32|672.35|669.95|0
1648045420000|2022-03-23 14:23:40|672.53|670.13|673.09|670.69|673.09|670.69|672.35|669.95|0
1648045430000|2022-03-23 14:23:50|673.46|671.06|673.64|671.24|673.64|671.24|673.27|670.87|0
1648045440000|2022-03-23 14:24:00|673.83|671.43|674.38|671.98|674.38|671.98|673.83|671.43|0
1648045450000|2022-03-23 14:24:10|674.19|671.79|674.65|672.25|674.65|672.25|674.19|671.79|0
1648045460000|2022-03-23 14:24:20|674.38|671.98|674.75|672.35|674.75|672.35|674.38|671.98|0
1648045470000|2022-03-23 14:24:30|675.12|672.72|675.3|672.9|675.3|672.9|675.12|672.72|0
1648045480000|2022-03-23 14:24:40|675.86|673.46|675.67|673.27|675.86|673.46|675.49|673.09|0
1648045490000|2022-03-23 14:24:50|675.86|673.46|675.67|673.27|675.86|673.46|675.67|673.27|0
1648045500000|2022-03-23 14:25:00|675.86|673.46|676.04|673.64|676.23|673.83|675.86|673.46|0
1648045510000|2022-03-23 14:25:10|675.95|673.55|676.23|673.83|676.23|673.83|675.95|673.55|0
1648045520000|2022-03-23 14:25:20|676.04|673.64|675.49|673.09|676.04|673.64|675.49|673.09|0
1648045530000|2022-03-23 14:25:30|675.67|673.27|675.49|673.09|675.67|673.27|675.49|673.09|0
1648045540000|2022-03-23 14:25:40|675.12|672.72|674.75|672.35|675.12|672.72|674.56|672.16|0
1648045550000|2022-03-23 14:25:50|674.56|672.16|674.38|671.98|674.56|672.16|674.38|671.98|0
1648045560000|2022-03-23 14:26:00|674.01|671.61|673.64|671.24|674.01|671.61|673.64|671.24|0
1648045570000|2022-03-23 14:26:10|673.27|670.87|673.64|671.24|673.64|671.24|673.27|670.87|0
1648045580000|2022-03-23 14:26:20|674.19|671.79|673.64|671.24|674.19|671.79|673.64|671.24|0
1648045590000|2022-03-23 14:26:30|673.36|670.96|673.45|671.05|673.45|671.05|673.09|670.69|0
1648045600000|2022-03-23 14:26:40|673.09|670.69|671.98|669.58|673.09|670.69|671.98|669.58|0
1648045610000|2022-03-23 14:26:50|671.61|669.21|671.61|669.21|671.61|669.21|671.51|669.11|0
1648045620000|2022-03-23 14:27:00|671.24|668.84|672.35|669.95|672.35|669.95|671.24|668.84|0
1648045630000|2022-03-23 14:27:10|672.53|670.13|672.72|670.32|672.72|670.32|672.35|669.95|0
1648045640000|2022-03-23 14:27:20|673.09|670.69|674.01|671.61|674.01|671.61|673.09|670.69|0
1648045650000|2022-03-23 14:27:30|673.64|671.24|672.09|669.69|673.64|671.24|672.09|669.69|0
1648045660000|2022-03-23 14:27:40|672.27|669.87|672.46|670.06|672.83|670.43|672.27|669.87|0
1648045670000|2022-03-23 14:27:50|672.27|669.87|672.73|670.33|672.83|670.43|672.27|669.87|0
1648045680000|2022-03-23 14:28:00|673.2|670.8|671.25|668.85|673.2|670.8|671.25|668.85|0
1648045690000|2022-03-23 14:28:10|671.35|668.95|670.98|668.58|671.35|668.95|670.8|668.4|0
1648045700000|2022-03-23 14:28:20|671.17|668.77|671.72|669.32|671.72|669.32|671.17|668.77|0
1648045710000|2022-03-23 14:28:30|671.9|669.5|671.9|669.5|672.27|669.87|671.9|669.5|0
1648045720000|2022-03-23 14:28:40|672.09|669.69|671.9|669.5|672.18|669.78|671.9|669.5|0
1648045730000|2022-03-23 14:28:50|672.36|669.96|672.09|669.69|672.36|669.96|672.09|669.69|0
1648045740000|2022-03-23 14:29:00|672.46|670.06|673.01|670.61|673.01|670.61|672.46|670.06|0
1648045750000|2022-03-23 14:29:10|673.2|670.8|673.38|670.98|673.38|670.98|673.2|670.8|0
1648045760000|2022-03-23 14:29:20|673.2|670.8|673.01|670.61|673.2|670.8|673.01|670.61|0
1648045770000|2022-03-23 14:29:30|672.92|670.52|673.38|670.98|673.38|670.98|672.64|670.24|0
1648045780000|2022-03-23 14:29:40|673.2|670.8|673.2|670.8|673.2|670.8|673.01|670.61|0
1648045790000|2022-03-23 14:29:50|673.01|670.61|673.2|670.8|673.57|671.17|673.01|670.61|0
1648045800000|2022-03-23 14:30:00|673.57|671.17|673.57|671.17|674.02|671.62|673.57|671.17|0
1648045810000|2022-03-23 14:30:10|673.65|671.25|674.12|671.72|674.21|671.81|673.65|671.25|0
1648045820000|2022-03-23 14:30:20|673.57|671.17|672.64|670.24|673.57|671.17|672.64|670.24|0
1648045830000|2022-03-23 14:30:30|672.55|670.15|672.64|670.24|673.01|670.61|672.55|670.15|0
1648045840000|2022-03-23 14:30:40|673.01|670.61|672.92|670.52|673.01|670.61|672.83|670.43|0
1648045850000|2022-03-23 14:30:50|673.01|670.61|673.01|670.61|673.2|670.8|673.01|670.61|0
1648045860000|2022-03-23 14:31:00|673.75|671.35|674.67|672.27|674.67|672.27|673.75|671.35|0
1648045870000|2022-03-23 14:31:10|674.49|672.09|673.65|671.25|674.49|672.09|673.65|671.25|0
1648045880000|2022-03-23 14:31:20|673.57|671.17|673.38|670.98|673.57|671.17|673.2|670.8|0
1648045890000|2022-03-23 14:31:30|673.47|671.07|674.12|671.72|674.12|671.72|673.47|671.07|0
1648045900000|2022-03-23 14:31:40|674.3|671.9|673.75|671.35|674.3|671.9|673.65|671.25|0
1648045910000|2022-03-23 14:31:50|673.57|671.17|673.38|670.98|673.57|671.17|673.38|670.98|0
1648045920000|2022-03-23 14:32:00|673.56|671.16|673.93|671.53|673.93|671.53|673.38|670.98|0
1648045930000|2022-03-23 14:32:10|674.3|671.9|674.49|672.09|674.95|672.55|674.3|671.9|0
1648045940000|2022-03-23 14:32:20|674.76|672.36|674.67|672.27|674.76|672.36|674.67|672.27|0
1648045950000|2022-03-23 14:32:30|674.49|672.09|675.41|673.01|675.41|673.01|674.49|672.09|0
1648045960000|2022-03-23 14:32:40|674.76|672.36|675.23|672.83|675.23|672.83|674.76|672.36|0
1648045970000|2022-03-23 14:32:50|674.95|672.55|675.23|672.83|675.23|672.83|674.67|672.27|0
1648045980000|2022-03-23 14:33:00|674.86|672.46|674.86|672.46|674.86|672.46|674.67|672.27|0
1648045990000|2022-03-23 14:33:10|675.04|672.64|675.6|673.2|675.6|673.2|674.86|672.46|0
1648046000000|2022-03-23 14:33:20|675.97|673.57|675.78|673.38|675.97|673.57|675.78|673.38|0
1648046010000|2022-03-23 14:33:30|676.34|673.94|676.34|673.94|676.52|674.12|676.34|673.94|0
1648046020000|2022-03-23 14:33:40|676.52|674.12|676.15|673.75|676.52|674.12|675.78|673.38|0
1648046030000|2022-03-23 14:33:50|675.97|673.57|675.6|673.2|675.97|673.57|675.6|673.2|0
1648046040000|2022-03-23 14:34:00|675.78|673.38|675.6|673.2|675.78|673.38|675.6|673.2|0
1648046050000|2022-03-23 14:34:10|675.87|673.47|676.15|673.75|676.15|673.75|675.78|673.38|0
1648046060000|2022-03-23 14:34:20|675.78|673.38|675.97|673.57|675.97|673.57|675.6|673.2|0
1648046070000|2022-03-23 14:34:30|675.6|673.2|675.97|673.57|675.97|673.57|675.6|673.2|0
1648046080000|2022-03-23 14:34:40|675.41|673.01|675.04|672.64|675.41|673.01|675.04|672.64|0
1648046090000|2022-03-23 14:34:50|674.86|672.46|675.23|672.83|675.23|672.83|674.86|672.46|0
1648046100000|2022-03-23 14:35:00|675.6|673.2|674.12|671.72|675.6|673.2|674.12|671.72|0
1648046110000|2022-03-23 14:35:10|674.49|672.09|673.93|671.53|674.67|672.27|673.93|671.53|0
1648046120000|2022-03-23 14:35:20|674.12|671.72|673.93|671.53|674.12|671.72|673.93|671.53|0
1648046130000|2022-03-23 14:35:30|674.49|672.09|674.86|672.46|674.86|672.46|674.49|672.09|0
1648046140000|2022-03-23 14:35:40|674.49|672.09|674.49|672.09|674.58|672.18|674.3|671.9|0
1648046150000|2022-03-23 14:35:50|674.3|671.9|674.49|672.09|674.49|672.09|673.93|671.53|0
1648046160000|2022-03-23 14:36:00|673.93|671.53|673.93|671.53|673.93|671.53|673.75|671.35|0
1648046170000|2022-03-23 14:36:10|674.12|671.72|674.86|672.46|674.86|672.46|674.12|671.72|0
1648046180000|2022-03-23 14:36:20|674.3|671.9|674.3|671.9|674.67|672.27|674.3|671.9|0
1648046190000|2022-03-23 14:36:30|674.21|671.81|674.67|672.27|674.67|672.27|674.21|671.81|0
1648046200000|2022-03-23 14:36:40|673.84|671.44|673.75|671.35|673.93|671.53|673.75|671.35|0
1648046210000|2022-03-23 14:36:50|673.56|671.16|674.3|671.9|674.3|671.9|673.38|670.98|0
1648046220000|2022-03-23 14:37:00|674.49|672.09|675.23|672.83|675.23|672.83|674.49|672.09|0
1648046230000|2022-03-23 14:37:10|675.6|673.2|675.23|672.83|675.6|673.2|675.04|672.64|0
1648046240000|2022-03-23 14:37:20|675.41|673.01|675.41|673.01|675.97|673.57|675.41|673.01|0
1648046250000|2022-03-23 14:37:30|675.23|672.83|675.23|672.83|675.6|673.2|675.23|672.83|0
1648046260000|2022-03-23 14:37:40|675.04|672.64|674.12|671.72|675.04|672.64|674.12|671.72|0
1648046270000|2022-03-23 14:37:50|673.93|671.53|673.56|671.16|673.93|671.53|673.56|671.16|0
1648046280000|2022-03-23 14:38:00|673.19|670.79|673.56|671.16|673.56|671.16|673.01|670.61|0
1648046290000|2022-03-23 14:38:10|673.75|671.35|673.93|671.53|673.93|671.53|673.75|671.35|0
1648046300000|2022-03-23 14:38:20|674.02|671.62|673.93|671.53|674.12|671.72|673.93|671.53|0
1648046310000|2022-03-23 14:38:30|673.65|671.25|674.49|672.09|674.49|672.09|673.56|671.16|0
1648046320000|2022-03-23 14:38:40|674.3|671.9|674.76|672.36|674.86|672.46|674.3|671.9|0
1648046330000|2022-03-23 14:38:50|674.3|671.9|674.67|672.27|674.67|672.27|674.3|671.9|0
1648046340000|2022-03-23 14:39:00|674.3|671.9|674.12|671.72|674.3|671.9|674.12|671.72|0
1648046350000|2022-03-23 14:39:10|674.21|671.81|673.75|671.35|674.21|671.81|673.75|671.35|0
1648046360000|2022-03-23 14:39:20|673.93|671.53|674.3|671.9|674.3|671.9|673.93|671.53|0
1648046370000|2022-03-23 14:39:30|674.12|671.72|674.3|671.9|674.49|672.09|674.12|671.72|0
1648046380000|2022-03-23 14:39:40|674.12|671.72|674.12|671.72|674.3|671.9|674.12|671.72|0
1648046390000|2022-03-23 14:39:50|674.02|671.62|673.75|671.35|674.12|671.72|673.75|671.35|0
1648046400000|2022-03-23 14:40:00|674.12|671.72|673.01|670.61|674.3|671.9|673.01|670.61|0
1648046410000|2022-03-23 14:40:10|673.19|670.79|673.75|671.35|673.75|671.35|673.19|670.79|0
1648046420000|2022-03-23 14:40:20|673.93|671.53|673.93|671.53|673.93|671.53|673.75|671.35|0
1648046430000|2022-03-23 14:40:30|674.3|671.9|674.67|672.27|674.67|672.27|674.3|671.9|0
1648046440000|2022-03-23 14:40:40|675.04|672.64|675.41|673.01|675.6|673.2|675.04|672.64|0
1648046450000|2022-03-23 14:40:50|675.23|672.83|675.04|672.64|675.41|673.01|675.04|672.64|0
1648046460000|2022-03-23 14:41:00|675.31|672.91|674.3|671.9|675.31|672.91|674.3|671.9|0
1648046470000|2022-03-23 14:41:10|673.93|671.53|674.3|671.9|674.49|672.09|673.93|671.53|0
1648046480000|2022-03-23 14:41:20|674.49|672.09|674.49|672.09|674.49|672.09|674.3|671.9|0
1648046490000|2022-03-23 14:41:30|674.39|671.99|674.3|671.9|674.67|672.27|674.3|671.9|0
1648046500000|2022-03-23 14:41:40|674.49|672.09|674.48|672.08|674.49|672.09|674.12|671.72|0
1648046510000|2022-03-23 14:41:50|674.3|671.9|674.67|672.27|674.67|672.27|674.3|671.9|0
1648046520000|2022-03-23 14:42:00|673.93|671.53|673.28|670.88|673.93|671.53|673.28|670.88|0
1648046530000|2022-03-23 14:42:10|673.19|670.79|671.34|668.94|673.19|670.79|671.34|668.94|0
1648046540000|2022-03-23 14:42:20|671.53|669.13|671.53|669.13|671.8|669.4|671.53|669.13|0
1648046550000|2022-03-23 14:42:30|671.34|668.94|670.98|668.58|671.34|668.94|670.98|668.58|0
1648046560000|2022-03-23 14:42:40|670.61|668.21|670.42|668.02|670.61|668.21|670.24|667.84|0
1648046570000|2022-03-23 14:42:50|670.24|667.84|670.98|668.58|670.98|668.58|670.24|667.84|0
1648046580000|2022-03-23 14:43:00|671.16|668.76|670.79|668.39|671.16|668.76|670.79|668.39|0
1648046590000|2022-03-23 14:43:10|670.61|668.21|670.05|667.65|670.79|668.39|670.05|667.65|0
1648046600000|2022-03-23 14:43:20|669.68|667.28|669.13|666.73|669.87|667.47|669.13|666.73|0
1648046610000|2022-03-23 14:43:30|669.32|666.92|670.24|667.84|670.24|667.84|669.32|666.92|0
1648046620000|2022-03-23 14:43:40|670.05|667.65|670.05|667.65|670.24|667.84|669.87|667.47|0
1648046630000|2022-03-23 14:43:50|669.77|667.37|669.87|667.47|669.87|667.47|669.77|667.37|0
1648046640000|2022-03-23 14:44:00|670.24|667.84|670.42|668.02|670.61|668.21|670.24|667.84|0
1648046650000|2022-03-23 14:44:10|670.69|668.29|670.79|668.39|670.79|668.39|670.61|668.21|0
1648046660000|2022-03-23 14:44:20|670.61|668.21|669.87|667.47|670.61|668.21|669.87|667.47|0
1648046670000|2022-03-23 14:44:30|670.14|667.74|670.69|668.29|670.69|668.29|670.14|667.74|0
1648046680000|2022-03-23 14:44:40|670.97|668.57|670.42|668.02|670.97|668.57|670.42|668.02|0
1648046690000|2022-03-23 14:44:50|670.24|667.84|670.14|667.74|670.24|667.84|670.05|667.65|0
1648046700000|2022-03-23 14:45:00|669.87|667.47|668.39|665.99|669.87|667.47|668.39|665.99|0
1648046710000|2022-03-23 14:45:10|668.76|666.36|668.58|666.18|668.76|666.36|668.39|665.99|0
1648046720000|2022-03-23 14:45:20|668.39|665.99|668.58|666.18|668.58|666.18|668.39|665.99|0
1648046730000|2022-03-23 14:45:30|668.39|665.99|668.58|666.18|668.58|666.18|668.39|665.99|0
1648046740000|2022-03-23 14:45:40|668.76|666.36|668.58|666.18|668.95|666.55|668.39|665.99|0
1648046750000|2022-03-23 14:45:50|668.21|665.81|668.21|665.81|668.21|665.81|668.21|665.81|0
1648046760000|2022-03-23 14:46:00|668.03|665.63|668.21|665.81|668.39|665.99|668.03|665.63|0
1648046770000|2022-03-23 14:46:10|668.03|665.63|668.58|666.18|668.58|666.18|668.03|665.63|0
1648046780000|2022-03-23 14:46:20|669.13|666.73|669.13|666.73|669.22|666.82|669.13|666.73|0
1648046790000|2022-03-23 14:46:30|669.31|666.91|668.21|665.81|669.31|666.91|668.21|665.81|0
1648046800000|2022-03-23 14:46:40|668.03|665.63|667.66|665.26|668.03|665.63|667.66|665.26|0
1648046810000|2022-03-23 14:46:50|667.47|665.07|667.1|664.7|667.47|665.07|667.1|664.7|0
1648046820000|2022-03-23 14:47:00|667.29|664.89|667.84|665.44|667.84|665.44|667.1|664.7|0
1648046830000|2022-03-23 14:47:10|667.47|665.07|667.29|664.89|667.84|665.44|667.29|664.89|0
1648046840000|2022-03-23 14:47:20|667.01|664.61|666.74|664.34|667.01|664.61|666.74|664.34|0
1648046850000|2022-03-23 14:47:30|666.92|664.52|666.92|664.52|667.1|664.7|666.92|664.52|0
1648046860000|2022-03-23 14:47:40|667.1|664.7|666.92|664.52|667.1|664.7|666.92|664.52|0
1648046870000|2022-03-23 14:47:50|666.74|664.34|666.92|664.52|667.1|664.7|666.74|664.34|0
1648046880000|2022-03-23 14:48:00|666.74|664.34|667.66|665.26|667.66|665.26|666.74|664.34|0
1648046890000|2022-03-23 14:48:10|667.47|665.07|667.29|664.89|667.47|665.07|667.29|664.89|0
1648046900000|2022-03-23 14:48:20|667.66|665.26|667.66|665.26|667.66|665.26|667.66|665.26|0
1648046910000|2022-03-23 14:48:30|667.47|665.07|667.47|665.07|667.47|665.07|667.19|664.79|0
1648046920000|2022-03-23 14:48:40|667.66|665.26|667.84|665.44|667.84|665.44|667.66|665.26|0
1648046930000|2022-03-23 14:48:50|668.02|665.62|668.02|665.62|668.02|665.62|668.02|665.62|0
1648046940000|2022-03-23 14:49:00|668.21|665.81|668.39|665.99|668.39|665.99|668.21|665.81|0
1648046950000|2022-03-23 14:49:10|668.21|665.81|668.3|665.9|668.3|665.9|668.21|665.81|0
1648046960000|2022-03-23 14:49:20|668.39|665.99|668.58|666.18|668.76|666.36|668.39|665.99|0
1648046970000|2022-03-23 14:49:30|669.13|666.73|668.58|666.18|669.13|666.73|668.58|666.18|0
1648046980000|2022-03-23 14:49:40|668.66|666.26|669.13|666.73|669.13|666.73|668.66|666.26|0
1648046990000|2022-03-23 14:49:50|669.31|666.91|668.94|666.54|669.31|666.91|668.94|666.54|0
1648047000000|2022-03-23 14:50:00|669.68|667.28|668.76|666.36|669.68|667.28|668.76|666.36|0
1648047010000|2022-03-23 14:50:10|668.58|666.18|668.76|666.36|668.76|666.36|668.02|665.62|0
1648047020000|2022-03-23 14:50:20|669.13|666.73|669.13|666.73|669.13|666.73|669.13|666.73|0
1648047030000|2022-03-23 14:50:30|669.31|666.91|669.13|666.73|669.5|667.1|669.13|666.73|0
1648047040000|2022-03-23 14:50:40|669.31|666.91|668.76|666.36|669.31|666.91|668.76|666.36|0
1648047050000|2022-03-23 14:50:50|668.58|666.18|668.76|666.36|668.76|666.36|668.58|666.18|0
1648047060000|2022-03-23 14:51:00|668.48|666.08|669.5|667.1|669.5|667.1|668.48|666.08|0
1648047070000|2022-03-23 14:51:10|669.13|666.73|668.94|666.54|669.13|666.73|668.58|666.18|0
1648047080000|2022-03-23 14:51:20|669.31|666.91|669.87|667.47|669.87|667.47|669.31|666.91|0
1648047090000|2022-03-23 14:51:30|669.68|667.28|669.31|666.91|669.68|667.28|669.31|666.91|0
1648047100000|2022-03-23 14:51:40|669.22|666.82|669.13|666.73|669.31|666.91|669.13|666.73|0
1648047110000|2022-03-23 14:51:50|669.31|666.91|668.76|666.36|669.31|666.91|668.76|666.36|0
1648047120000|2022-03-23 14:52:00|668.39|665.99|668.39|665.99|668.58|666.18|668.02|665.62|0
1648047130000|2022-03-23 14:52:10|668.21|665.81|668.3|665.9|668.39|665.99|667.93|665.53|0
1648047140000|2022-03-23 14:52:20|668.02|665.62|667.47|665.07|668.02|665.62|667.47|665.07|0
1648047150000|2022-03-23 14:52:30|667.29|664.89|667.84|665.44|667.84|665.44|667.29|664.89|0
1648047160000|2022-03-23 14:52:40|668.02|665.62|668.94|666.54|668.94|666.54|668.02|665.62|0
1648047170000|2022-03-23 14:52:50|669.13|666.73|669.5|667.1|669.5|667.1|669.13|666.73|0
1648047180000|2022-03-23 14:53:00|669.68|667.28|669.86|667.46|669.86|667.46|669.5|667.1|0
1648047190000|2022-03-23 14:53:10|670.23|667.83|671.34|668.94|671.43|669.03|670.23|667.83|0
1648047200000|2022-03-23 14:53:20|671.16|668.76|670.88|668.48|671.16|668.76|670.88|668.48|0
1648047210000|2022-03-23 14:53:30|670.79|668.39|671.16|668.76|671.16|668.76|670.79|668.39|0
1648047220000|2022-03-23 14:53:40|671.06|668.66|670.6|668.2|671.16|668.76|670.6|668.2|0
1648047230000|2022-03-23 14:53:50|670.51|668.11|670.97|668.57|670.97|668.57|670.51|668.11|0
1648047240000|2022-03-23 14:54:00|671.06|668.66|671.89|669.49|672.08|669.68|671.06|668.66|0
1648047250000|2022-03-23 14:54:10|672.08|669.68|671.71|669.31|672.26|669.86|671.71|669.31|0
1648047260000|2022-03-23 14:54:20|671.16|668.76|670.79|668.39|671.16|668.76|670.79|668.39|0
1648047270000|2022-03-23 14:54:30|670.23|667.83|669.5|667.1|670.23|667.83|669.5|667.1|0
1648047280000|2022-03-23 14:54:40|669.68|667.28|670.6|668.2|670.6|668.2|669.68|667.28|0
1648047290000|2022-03-23 14:54:50|670.32|667.92|670.6|668.2|670.87|668.47|670.32|667.92|0
1648047300000|2022-03-23 14:55:00|670.42|668.02|670.23|667.83|670.42|668.02|670.05|667.65|0
1648047310000|2022-03-23 14:55:10|670.97|668.57|671.89|669.49|671.89|669.49|670.97|668.57|0
1648047320000|2022-03-23 14:55:20|671.34|668.94|670.97|668.57|671.34|668.94|670.79|668.39|0
1648047330000|2022-03-23 14:55:30|671.15|668.75|671.15|668.75|671.52|669.12|671.15|668.75|0
1648047340000|2022-03-23 14:55:40|671.52|669.12|671.34|668.94|671.52|669.12|670.97|668.57|0
1648047350000|2022-03-23 14:55:50|671.52|669.12|671.15|668.75|671.52|669.12|670.97|668.57|0
1648047360000|2022-03-23 14:56:00|671.52|669.12|671.89|669.49|671.89|669.49|671.52|669.12|0
1648047370000|2022-03-23 14:56:10|671.71|669.31|672.08|669.68|672.08|669.68|671.71|669.31|0
1648047380000|2022-03-23 14:56:20|671.71|669.31|670.97|668.57|671.71|669.31|670.97|668.57|0
1648047390000|2022-03-23 14:56:30|671.15|668.75|671.71|669.31|671.71|669.31|671.06|668.66|0
1648047400000|2022-03-23 14:56:40|672.45|670.05|672.08|669.68|672.45|670.05|672.08|669.68|0
1648047410000|2022-03-23 14:56:50|671.8|669.4|671.71|669.31|671.8|669.4|671.71|669.31|0
1648047420000|2022-03-23 14:57:00|671.52|669.12|671.15|668.75|671.71|669.31|671.15|668.75|0
1648047430000|2022-03-23 14:57:10|670.97|668.57|670.97|668.57|670.97|668.57|670.79|668.39|0
1648047440000|2022-03-23 14:57:20|671.06|668.66|671.34|668.94|671.71|669.31|671.06|668.66|0
1648047450000|2022-03-23 14:57:30|670.97|668.57|670.6|668.2|670.97|668.57|670.6|668.2|0
1648047460000|2022-03-23 14:57:40|670.97|668.57|670.6|668.2|670.97|668.57|670.5|668.1|0
1648047470000|2022-03-23 14:57:50|670.78|668.38|670.42|668.02|670.97|668.57|670.42|668.02|0
1648047480000|2022-03-23 14:58:00|670.05|667.65|669.95|667.55|670.23|667.83|669.86|667.46|0
1648047490000|2022-03-23 14:58:10|670.23|667.83|670.23|667.83|670.23|667.83|670.05|667.65|0
1648047500000|2022-03-23 14:58:20|670.6|668.2|670.23|667.83|670.6|668.2|670.23|667.83|0
1648047510000|2022-03-23 14:58:30|670.42|668.02|670.69|668.29|670.69|668.29|670.42|668.02|0
1648047520000|2022-03-23 14:58:40|670.6|668.2|670.6|668.2|670.87|668.47|670.6|668.2|0
1648047530000|2022-03-23 14:58:50|670.97|668.57|670.78|668.38|671.15|668.75|670.78|668.38|0
1648047540000|2022-03-23 14:59:00|671.34|668.94|671.89|669.49|671.89|669.49|671.34|668.94|0
1648047550000|2022-03-23 14:59:10|671.71|669.31|671.06|668.66|671.71|669.31|670.97|668.57|0
1648047560000|2022-03-23 14:59:20|671.34|668.94|670.78|668.38|671.34|668.94|670.78|668.38|0
1648047570000|2022-03-23 14:59:30|670.6|668.2|670.6|668.2|670.97|668.57|670.6|668.2|0
1648047580000|2022-03-23 14:59:40|670.42|668.02|670.23|667.83|670.6|668.2|670.23|667.83|0
1648047590000|2022-03-23 14:59:50|670.42|668.02|670.78|668.38|670.78|668.38|670.42|668.02|0
1648047600000|2022-03-23 15:00:00|671.15|668.75|671.15|668.75|671.34|668.94|670.87|668.47|0
1648047610000|2022-03-23 15:00:10|671.71|669.31|671.89|669.49|671.89|669.49|671.71|669.31|0
1648047620000|2022-03-23 15:00:20|671.52|669.12|671.89|669.49|672.08|669.68|671.52|669.12|0
1648047630000|2022-03-23 15:00:30|671.8|669.4|671.15|668.75|671.8|669.4|671.15|668.75|0
1648047640000|2022-03-23 15:00:40|671.34|668.94|671.89|669.49|671.89|669.49|671.34|668.94|0
1648047650000|2022-03-23 15:00:50|671.52|669.12|671.71|669.31|671.89|669.49|671.52|669.12|0
1648047660000|2022-03-23 15:01:00|671.34|668.94|671.34|668.94|671.34|668.94|671.34|668.94|0
1648047680000|2022-03-23 15:01:20|672.44|670.04|673|670.6|673|670.6|672.44|670.04|0
1648047690000|2022-03-23 15:01:30|672.63|670.23|672.81|670.41|672.81|670.41|672.63|670.23|0
1648047700000|2022-03-23 15:01:40|673.37|670.97|673.18|670.78|673.37|670.97|673|670.6|0
1648047710000|2022-03-23 15:01:50|673.55|671.15|673.55|671.15|673.55|671.15|673.37|670.97|0
1648047720000|2022-03-23 15:02:00|673.74|671.34|674.11|671.71|674.11|671.71|673.74|671.34|0
1648047730000|2022-03-23 15:02:10|674.29|671.89|673.55|671.15|674.29|671.89|673.55|671.15|0
1648047740000|2022-03-23 15:02:20|673.18|670.78|673.18|670.78|673.37|670.97|673.18|670.78|0
1648047750000|2022-03-23 15:02:30|673.37|670.97|673.64|671.24|673.64|671.24|673.37|670.97|0
1648047760000|2022-03-23 15:02:40|673.74|671.34|674.01|671.61|674.11|671.71|673.74|671.34|0
1648047770000|2022-03-23 15:02:50|674.11|671.71|675.4|673|675.4|673|674.11|671.71|0
1648047780000|2022-03-23 15:03:00|675.22|672.82|674.85|672.45|675.4|673|674.85|672.45|0
1648047790000|2022-03-23 15:03:10|675.03|672.63|675.4|673|675.4|673|675.03|672.63|0
1648047800000|2022-03-23 15:03:20|675.59|673.19|675.03|672.63|675.59|673.19|675.03|672.63|0
1648047810000|2022-03-23 15:03:30|674.85|672.45|674.85|672.45|674.85|672.45|674.85|672.45|0
1648047820000|2022-03-23 15:03:40|675.03|672.63|675.03|672.63|675.03|672.63|675.03|672.63|0
1648047830000|2022-03-23 15:03:50|675.22|672.82|674.66|672.26|675.22|672.82|674.66|672.26|0
1648047840000|2022-03-23 15:04:00|674.85|672.45|674.29|671.89|674.85|672.45|674.29|671.89|0
1648047850000|2022-03-23 15:04:10|674.11|671.71|674.11|671.71|674.11|671.71|674.01|671.61|0
1648047860000|2022-03-23 15:04:20|673.92|671.52|674.11|671.71|674.11|671.71|673.92|671.52|0
1648047870000|2022-03-23 15:04:30|674.01|671.61|673.74|671.34|674.11|671.71|673.74|671.34|0
1648047880000|2022-03-23 15:04:40|673.92|671.52|674.11|671.71|674.11|671.71|673.92|671.52|0
1648047890000|2022-03-23 15:04:50|674.29|671.89|673.92|671.52|674.29|671.89|673.92|671.52|0
1648047900000|2022-03-23 15:05:00|673.74|671.34|674.48|672.08|674.66|672.26|673.74|671.34|0
1648047910000|2022-03-23 15:05:10|674.66|672.26|674.48|672.08|674.66|672.26|674.29|671.89|0
1648047920000|2022-03-23 15:05:20|673.92|671.52|674.29|671.89|674.29|671.89|673.92|671.52|0
1648047930000|2022-03-23 15:05:30|674.66|672.26|674.48|672.08|674.66|672.26|674.48|672.08|0
1648047940000|2022-03-23 15:05:40|674.38|671.98|674.01|671.61|674.56|672.16|674.01|671.61|0
1648047950000|2022-03-23 15:05:50|674.11|671.71|674.29|671.89|674.29|671.89|673.92|671.52|0
1648047960000|2022-03-23 15:06:00|674.11|671.71|674.19|671.79|674.19|671.79|674.11|671.71|0
1648047970000|2022-03-23 15:06:10|674.29|671.89|673.55|671.15|674.29|671.89|673.55|671.15|0
1648047980000|2022-03-23 15:06:20|673.37|670.97|673.55|671.15|673.55|671.15|673.37|670.97|0
1648047990000|2022-03-23 15:06:30|673.37|670.97|673.74|671.34|673.74|671.34|673.37|670.97|0
1648048000000|2022-03-23 15:06:40|673.45|671.05|673|670.6|673.45|671.05|673|670.6|0
1648048010000|2022-03-23 15:06:50|672.63|670.23|672.72|670.32|673|670.6|672.63|670.23|0
1648048020000|2022-03-23 15:07:00|672.63|670.23|672.63|670.23|672.81|670.41|672.63|670.23|0
1648048030000|2022-03-23 15:07:10|672.53|670.13|673|670.6|673|670.6|672.53|670.13|0
1648048040000|2022-03-23 15:07:20|672.44|670.04|672.63|670.23|672.63|670.23|672.44|670.04|0
1648048050000|2022-03-23 15:07:30|673|670.6|673|670.6|673.18|670.78|673|670.6|0
1648048060000|2022-03-23 15:07:40|673.37|670.97|673.08|670.68|673.37|670.97|673.08|670.68|0
1648048070000|2022-03-23 15:07:50|673.18|670.78|673|670.6|673.18|670.78|673|670.6|0
1648048080000|2022-03-23 15:08:00|673.18|670.78|672.81|670.41|673.18|670.78|672.81|670.41|0
1648048090000|2022-03-23 15:08:10|672.63|670.23|672.81|670.41|672.81|670.41|672.63|670.23|0
1648048100000|2022-03-23 15:08:20|673|670.6|673.18|670.78|673.18|670.78|673|670.6|0
1648048110000|2022-03-23 15:08:30|673.36|670.96|672.44|670.04|673.36|670.96|672.44|670.04|0
1648048120000|2022-03-23 15:08:40|672.63|670.23|672.26|669.86|672.63|670.23|672.26|669.86|0
1648048130000|2022-03-23 15:08:50|672.81|670.41|673.55|671.15|673.55|671.15|672.81|670.41|0
1648048140000|2022-03-23 15:09:00|673.45|671.05|673.55|671.15|673.55|671.15|673.36|670.96|0
1648048150000|2022-03-23 15:09:10|673.36|670.96|673.36|670.96|673.55|671.15|673.36|670.96|0
1648048160000|2022-03-23 15:09:20|673|670.6|672.71|670.31|673|670.6|672.71|670.31|0
1648048170000|2022-03-23 15:09:30|672.44|670.04|672.81|670.41|672.81|670.41|672.44|670.04|0
1648048180000|2022-03-23 15:09:40|672.44|670.04|672.63|670.23|672.81|670.41|672.44|670.04|0
1648048190000|2022-03-23 15:09:50|672.44|670.04|672.26|669.86|672.44|670.04|672.26|669.86|0
1648048200000|2022-03-23 15:10:00|671.89|669.49|670.96|668.56|671.89|669.49|670.96|668.56|0
1648048210000|2022-03-23 15:10:10|671.15|668.75|671.15|668.75|671.15|668.75|671.15|668.75|0
1648048220000|2022-03-23 15:10:20|671.33|668.93|671.7|669.3|671.89|669.49|671.33|668.93|0
1648048230000|2022-03-23 15:10:30|671.33|668.93|671.52|669.12|671.52|669.12|671.33|668.93|0
1648048240000|2022-03-23 15:10:40|671.61|669.21|671.52|669.12|671.7|669.3|671.52|669.12|0
1648048250000|2022-03-23 15:10:50|672.07|669.67|672.07|669.67|672.26|669.86|672.07|669.67|0
1648048260000|2022-03-23 15:11:00|672.44|670.04|672.81|670.41|672.81|670.41|672.07|669.67|0
1648048270000|2022-03-23 15:11:10|672.99|670.59|672.81|670.41|672.99|670.59|672.44|670.04|0
1648048280000|2022-03-23 15:11:20|672.99|670.59|672.81|670.41|673.18|670.78|672.81|670.41|0
1648048290000|2022-03-23 15:11:30|672.62|670.22|672.26|669.86|672.62|670.22|672.07|669.67|0
1648048300000|2022-03-23 15:11:40|672.44|670.04|672.99|670.59|672.99|670.59|672.44|670.04|0
1648048310000|2022-03-23 15:11:50|673.18|670.78|673.18|670.78|673.18|670.78|672.99|670.59|0
1648048320000|2022-03-23 15:12:00|672.81|670.41|672.81|670.41|672.99|670.59|672.81|670.41|0
1648048330000|2022-03-23 15:12:10|672.99|670.59|673.55|671.15|673.55|671.15|672.99|670.59|0
1648048340000|2022-03-23 15:12:20|674.1|671.7|673.92|671.52|674.1|671.7|673.92|671.52|0
1648048350000|2022-03-23 15:12:30|674.1|671.7|674.1|671.7|674.1|671.7|673.92|671.52|0
1648048360000|2022-03-23 15:12:40|673.64|671.24|673.92|671.52|673.92|671.52|673.55|671.15|0
1648048370000|2022-03-23 15:12:50|674.1|671.7|673.55|671.15|674.1|671.7|673.55|671.15|0
1648048380000|2022-03-23 15:13:00|673.92|671.52|673.73|671.33|673.92|671.52|673.36|670.96|0
1648048390000|2022-03-23 15:13:10|674.1|671.7|674.1|671.7|674.1|671.7|673.92|671.52|0
1648048400000|2022-03-23 15:13:20|673.92|671.52|673.36|670.96|674.38|671.98|673.36|670.96|0
1648048410000|2022-03-23 15:13:30|673.45|671.05|673.64|671.24|673.73|671.33|673.45|671.05|0
1648048420000|2022-03-23 15:13:40|673.73|671.33|673.73|671.33|673.73|671.33|673.64|671.24|0
1648048430000|2022-03-23 15:13:50|673.36|670.96|673.36|670.96|673.36|670.96|673.36|670.96|0
1648048440000|2022-03-23 15:14:00|673.18|670.78|673.36|670.96|673.73|671.33|673.18|670.78|0
1648048450000|2022-03-23 15:14:10|673.55|671.15|673.73|671.33|673.92|671.52|673.45|671.05|0
1648048460000|2022-03-23 15:14:20|674.47|672.07|674.29|671.89|674.47|672.07|674.29|671.89|0
1648048470000|2022-03-23 15:14:30|674.1|671.7|674.29|671.89|674.29|671.89|674.1|671.7|0
1648048480000|2022-03-23 15:14:40|674.47|672.07|674.66|672.26|674.66|672.26|674.29|671.89|0
1648048490000|2022-03-23 15:14:50|674.29|671.89|674.56|672.16|674.66|672.26|674.29|671.89|0
1648048500000|2022-03-23 15:15:00|674.47|672.07|674.1|671.7|674.66|672.26|674.1|671.7|0
1648048510000|2022-03-23 15:15:10|674.29|671.89|674.56|672.16|674.84|672.44|674.29|671.89|0
1648048520000|2022-03-23 15:15:20|674.84|672.44|674.84|672.44|674.84|672.44|674.84|672.44|0
1648048530000|2022-03-23 15:15:30|674.47|672.07|673.92|671.52|674.66|672.26|673.92|671.52|0
1648048540000|2022-03-23 15:15:40|673.73|671.33|674.29|671.89|674.29|671.89|673.73|671.33|0
1648048550000|2022-03-23 15:15:50|674.1|671.7|674.29|671.89|674.66|672.26|674.1|671.7|0
1648048560000|2022-03-23 15:16:00|674.47|672.07|674.84|672.44|674.84|672.44|674.47|672.07|0
1648048570000|2022-03-23 15:16:10|674.93|672.53|675.03|672.63|675.21|672.81|674.84|672.44|0
1648048580000|2022-03-23 15:16:20|675.21|672.81|674.93|672.53|675.21|672.81|674.93|672.53|0
1648048590000|2022-03-23 15:16:30|674.74|672.34|674.84|672.44|674.93|672.53|674.74|672.34|0
1648048600000|2022-03-23 15:16:40|675.03|672.63|674.1|671.7|675.03|672.63|673.73|671.33|0
1648048610000|2022-03-23 15:16:50|673.92|671.52|674.47|672.07|674.47|672.07|673.92|671.52|0
1648048620000|2022-03-23 15:17:00|675.02|672.62|674.84|672.44|675.02|672.62|674.84|672.44|0
1648048630000|2022-03-23 15:17:10|674.47|672.07|674.1|671.7|674.47|672.07|674.1|671.7|0
1648048640000|2022-03-23 15:17:20|674.47|672.07|674.47|672.07|674.66|672.26|674.37|671.97|0
1648048650000|2022-03-23 15:17:30|674.56|672.16|674.65|672.25|674.65|672.25|674.47|672.07|0
1648048660000|2022-03-23 15:17:40|674.84|672.44|674.84|672.44|674.84|672.44|674.84|672.44|0
1648048670000|2022-03-23 15:17:50|674.65|672.25|674.84|672.44|674.84|672.44|674.65|672.25|0
1648048680000|2022-03-23 15:18:00|675.39|672.99|674.47|672.07|675.39|672.99|674.28|671.88|0
1648048690000|2022-03-23 15:18:10|674.28|671.88|674.47|672.07|674.65|672.25|674.28|671.88|0
1648048700000|2022-03-23 15:18:20|674.28|671.88|673.92|671.52|674.47|672.07|673.92|671.52|0
1648048710000|2022-03-23 15:18:30|673.73|671.33|673.55|671.15|673.73|671.33|673.55|671.15|0
1648048720000|2022-03-23 15:18:40|673.73|671.33|673.55|671.15|673.73|671.33|673.55|671.15|0
1648048730000|2022-03-23 15:18:50|673.18|670.78|672.62|670.22|673.18|670.78|672.62|670.22|0
1648048740000|2022-03-23 15:19:00|672.81|670.41|673.08|670.68|673.08|670.68|672.81|670.41|0
1648048750000|2022-03-23 15:19:10|672.81|670.41|672.62|670.22|673.18|670.78|672.62|670.22|0
1648048760000|2022-03-23 15:19:20|672.81|670.41|673.73|671.33|673.73|671.33|672.81|670.41|0
1648048770000|2022-03-23 15:19:30|673.91|671.51|673.91|671.51|673.91|671.51|673.73|671.33|0
1648048780000|2022-03-23 15:19:40|673.73|671.33|674.1|671.7|674.1|671.7|673.73|671.33|0
1648048790000|2022-03-23 15:19:50|674.28|671.88|673.91|671.51|674.28|671.88|673.91|671.51|0
1648048800000|2022-03-23 15:20:00|674.1|671.7|674.1|671.7|674.47|672.07|674.1|671.7|0
1648048810000|2022-03-23 15:20:10|674.28|671.88|674.1|671.7|674.28|671.88|673.73|671.33|0
1648048820000|2022-03-23 15:20:20|674.28|671.88|673.73|671.33|674.28|671.88|673.73|671.33|0
1648048830000|2022-03-23 15:20:30|674.1|671.7|674.65|672.25|674.65|672.25|674.1|671.7|0
1648048840000|2022-03-23 15:20:40|674.84|672.44|674.84|672.44|675.02|672.62|674.84|672.44|0
1648048850000|2022-03-23 15:20:50|674.47|672.07|674.28|671.88|674.65|672.25|674.28|671.88|0
1648048860000|2022-03-23 15:21:00|674.84|672.44|675.02|672.62|675.02|672.62|674.65|672.25|0
1648048870000|2022-03-23 15:21:10|675.39|672.99|675.58|673.18|675.58|673.18|675.21|672.81|0
1648048880000|2022-03-23 15:21:20|675.67|673.27|675.67|673.27|675.67|673.27|675.58|673.18|0
1648048890000|2022-03-23 15:21:30|675.76|673.36|676.32|673.92|676.32|673.92|675.76|673.36|0
1648048900000|2022-03-23 15:21:40|676.13|673.73|676.69|674.29|676.69|674.29|676.13|673.73|0
1648048910000|2022-03-23 15:21:50|676.5|674.1|676.69|674.29|676.69|674.29|676.5|674.1|0
1648048920000|2022-03-23 15:22:00|676.87|674.47|677.06|674.66|677.06|674.66|676.87|674.47|0
1648048930000|2022-03-23 15:22:10|677.24|674.84|677.24|674.84|677.24|674.84|677.24|674.84|0
1648048940000|2022-03-23 15:22:20|676.87|674.47|677.06|674.66|677.06|674.66|676.87|674.47|0
1648048950000|2022-03-23 15:22:30|676.87|674.47|675.39|672.99|676.87|674.47|675.39|672.99|0
1648048960000|2022-03-23 15:22:40|675.76|673.36|675.39|672.99|675.76|673.36|675.39|672.99|0
1648048970000|2022-03-23 15:22:50|675.76|673.36|675.58|673.18|675.76|673.36|675.58|673.18|0
1648048980000|2022-03-23 15:23:00|675.76|673.36|675.21|672.81|675.76|673.36|675.21|672.81|0
1648048990000|2022-03-23 15:23:10|675.67|673.27|675.76|673.36|675.95|673.55|675.67|673.27|0
1648049000000|2022-03-23 15:23:20|675.21|672.81|675.21|672.81|675.39|672.99|675.21|672.81|0
1648049010000|2022-03-23 15:23:30|675.02|672.62|674.84|672.44|675.02|672.62|674.84|672.44|0
1648049020000|2022-03-23 15:23:40|675.02|672.62|675.21|672.81|675.21|672.81|675.02|672.62|0
1648049030000|2022-03-23 15:23:50|675.02|672.62|674.84|672.44|675.02|672.62|674.84|672.44|0
1648049040000|2022-03-23 15:24:00|675.02|672.62|674.65|672.25|675.21|672.81|674.65|672.25|0
1648049050000|2022-03-23 15:24:10|675.02|672.62|675.21|672.81|675.21|672.81|675.02|672.62|0
1648049060000|2022-03-23 15:24:20|675.39|672.99|675.76|673.36|675.76|673.36|675.39|672.99|0
1648049070000|2022-03-23 15:24:30|675.39|672.99|675.58|673.18|675.58|673.18|675.39|672.99|0
1648049080000|2022-03-23 15:24:40|675.76|673.36|676.13|673.73|676.13|673.73|675.76|673.36|0
1648049090000|2022-03-23 15:24:50|675.95|673.55|676.13|673.73|676.13|673.73|675.95|673.55|0
1648049100000|2022-03-23 15:25:00|676.5|674.1|676.69|674.29|676.69|674.29|676.5|674.1|0
1648049110000|2022-03-23 15:25:10|676.87|674.47|676.87|674.47|677.06|674.66|676.87|674.47|0
1648049120000|2022-03-23 15:25:20|676.69|674.29|676.87|674.47|676.87|674.47|676.69|674.29|0
1648049130000|2022-03-23 15:25:30|676.96|674.56|677.24|674.84|677.24|674.84|676.96|674.56|0
1648049140000|2022-03-23 15:25:40|677.43|675.03|677.24|674.84|677.43|675.03|677.24|674.84|0
1648049150000|2022-03-23 15:25:50|677.43|675.03|677.8|675.4|677.8|675.4|677.43|675.03|0
1648049160000|2022-03-23 15:26:00|677.61|675.21|677.24|674.84|677.61|675.21|677.24|674.84|0
1648049170000|2022-03-23 15:26:10|677.06|674.66|677.24|674.84|677.24|674.84|677.06|674.66|0
1648049180000|2022-03-23 15:26:20|677.61|675.21|677.61|675.21|677.8|675.4|677.61|675.21|0
1648049190000|2022-03-23 15:26:30|677.8|675.4|678.17|675.77|678.17|675.77|677.8|675.4|0
1648049200000|2022-03-23 15:26:40|677.98|675.58|677.8|675.4|677.98|675.58|677.61|675.21|0
1648049210000|2022-03-23 15:26:50|677.98|675.58|677.98|675.58|677.98|675.58|677.89|675.49|0
1648049220000|2022-03-23 15:27:00|677.06|674.66|676.69|674.29|677.24|674.84|676.69|674.29|0
1648049230000|2022-03-23 15:27:10|676.87|674.47|677.06|674.66|677.06|674.66|676.87|674.47|0
1648049240000|2022-03-23 15:27:20|677.43|675.03|677.43|675.03|677.43|675.03|677.43|675.03|0
1648049250000|2022-03-23 15:27:30|676.87|674.47|676.87|674.47|676.87|674.47|676.87|674.47|0
1648049260000|2022-03-23 15:27:40|676.32|673.92|676.32|673.92|676.5|674.1|676.32|673.92|0
1648049270000|2022-03-23 15:27:50|676.13|673.73|676.22|673.82|676.22|673.82|676.03|673.63|0
1648049280000|2022-03-23 15:28:00|676.32|673.92|676.03|673.63|676.32|673.92|675.76|673.36|0
1648049290000|2022-03-23 15:28:10|676.13|673.73|676.32|673.92|676.32|673.92|675.95|673.55|0
1648049300000|2022-03-23 15:28:20|676.5|674.1|676.69|674.29|676.69|674.29|676.5|674.1|0
1648049310000|2022-03-23 15:28:30|676.32|673.92|676.5|674.1|676.5|674.1|676.32|673.92|0
1648049320000|2022-03-23 15:28:40|676.32|673.92|676.5|674.1|676.5|674.1|676.13|673.73|0
1648049330000|2022-03-23 15:28:50|676.32|673.92|676.69|674.29|676.69|674.29|676.32|673.92|0
1648049340000|2022-03-23 15:29:00|676.31|673.91|676.87|674.47|676.87|674.47|676.31|673.91|0
1648049350000|2022-03-23 15:29:10|676.69|674.29|676.69|674.29|676.87|674.47|676.69|674.29|0
1648049360000|2022-03-23 15:29:20|676.31|673.91|676.4|674|676.5|674.1|676.31|673.91|0
1648049370000|2022-03-23 15:29:30|676.68|674.28|676.68|674.28|676.87|674.47|676.68|674.28|0
1648049380000|2022-03-23 15:29:40|676.87|674.47|677.06|674.66|677.06|674.66|676.87|674.47|0
1648049390000|2022-03-23 15:29:50|677.24|674.84|677.06|674.66|677.24|674.84|677.06|674.66|0
1648049400000|2022-03-23 15:30:00|677.33|674.93|676.68|674.28|677.33|674.93|676.68|674.28|0
1648049410000|2022-03-23 15:30:10|676.5|674.1|676.13|673.73|676.5|674.1|675.94|673.54|0
1648049420000|2022-03-23 15:30:20|675.94|673.54|676.31|673.91|676.31|673.91|675.76|673.36|0
1648049430000|2022-03-23 15:30:30|676.68|674.28|676.5|674.1|676.68|674.28|676.5|674.1|0
1648049440000|2022-03-23 15:30:40|676.31|673.91|675.94|673.54|676.5|674.1|675.94|673.54|0
1648049450000|2022-03-23 15:30:50|676.13|673.73|676.31|673.91|676.31|673.91|676.13|673.73|0
1648049460000|2022-03-23 15:31:00|676.5|674.1|676.13|673.73|676.68|674.28|676.13|673.73|0
1648049470000|2022-03-23 15:31:10|675.94|673.54|675.76|673.36|675.94|673.54|675.76|673.36|0
1648049480000|2022-03-23 15:31:20|675.57|673.17|675.57|673.17|675.85|673.45|675.57|673.17|0
1648049490000|2022-03-23 15:31:30|675.76|673.36|675.76|673.36|675.94|673.54|675.76|673.36|0
1648049500000|2022-03-23 15:31:40|675.94|673.54|675.39|672.99|675.94|673.54|675.39|672.99|0
1648049510000|2022-03-23 15:31:50|675.57|673.17|675.48|673.08|675.57|673.17|675.39|672.99|0
1648049520000|2022-03-23 15:32:00|675.57|673.17|675.57|673.17|675.57|673.17|675.39|672.99|0
1648049530000|2022-03-23 15:32:10|675.76|673.36|675.39|672.99|675.76|673.36|675.39|672.99|0
1648049540000|2022-03-23 15:32:20|675.57|673.17|675.76|673.36|675.76|673.36|675.57|673.17|0
1648049550000|2022-03-23 15:32:30|675.57|673.17|675.02|672.62|675.57|673.17|675.02|672.62|0
1648049560000|2022-03-23 15:32:40|674.65|672.25|674.46|672.06|674.65|672.25|674.28|671.88|0
1648049570000|2022-03-23 15:32:50|674.65|672.25|674.65|672.25|674.65|672.25|674.65|672.25|0
1648049580000|2022-03-23 15:33:00|675.02|672.62|675.29|672.89|675.29|672.89|674.83|672.43|0
1648049590000|2022-03-23 15:33:10|675.39|672.99|674.83|672.43|675.48|673.08|674.83|672.43|0
1648049600000|2022-03-23 15:33:20|674.65|672.25|674.83|672.43|674.83|672.43|674.65|672.25|0
1648049610000|2022-03-23 15:33:30|674.65|672.25|674.83|672.43|674.83|672.43|674.65|672.25|0
1648049620000|2022-03-23 15:33:40|674.65|672.25|674.83|672.43|674.83|672.43|674.65|672.25|0
1648049630000|2022-03-23 15:33:50|675.02|672.62|675.39|672.99|675.39|672.99|674.83|672.43|0
1648049640000|2022-03-23 15:34:00|675.02|672.62|675.57|673.17|675.57|673.17|675.02|672.62|0
1648049650000|2022-03-23 15:34:10|675.48|673.08|674.55|672.15|675.48|673.08|674.55|672.15|0
1648049660000|2022-03-23 15:34:20|674.65|672.25|674.83|672.43|674.83|672.43|674.65|672.25|0
1648049670000|2022-03-23 15:34:30|674.65|672.25|675.02|672.62|675.02|672.62|674.65|672.25|0
1648049680000|2022-03-23 15:34:40|675.2|672.8|675.2|672.8|675.2|672.8|675.11|672.71|0
1648049690000|2022-03-23 15:34:50|675.39|672.99|674.74|672.34|675.39|672.99|674.74|672.34|0
1648049700000|2022-03-23 15:35:00|674.83|672.43|674.65|672.25|674.83|672.43|674.46|672.06|0
1648049710000|2022-03-23 15:35:10|674.28|671.88|674.28|671.88|674.28|671.88|674.09|671.69|0
1648049720000|2022-03-23 15:35:20|673.72|671.32|672.84|670.44|673.91|671.51|672.84|670.44|0
1648049730000|2022-03-23 15:35:30|673.03|670.63|674.11|671.71|674.11|671.71|673.03|670.63|0
1648049740000|2022-03-23 15:35:40|673.84|671.44|674.58|672.18|674.58|672.18|673.84|671.44|0
1648049750000|2022-03-23 15:35:50|674.76|672.36|674.39|671.99|674.76|672.36|674.39|671.99|0
1648049760000|2022-03-23 15:36:00|674.21|671.81|673.93|671.53|674.21|671.81|673.84|671.44|0
1648049770000|2022-03-23 15:36:10|674.21|671.81|674.21|671.81|674.39|671.99|674.21|671.81|0
1648049780000|2022-03-23 15:36:20|673.84|671.44|674.39|671.99|674.39|671.99|673.74|671.34|0
1648049790000|2022-03-23 15:36:30|674.58|672.18|674.76|672.36|674.76|672.36|674.58|672.18|0
1648049800000|2022-03-23 15:36:40|674.85|672.45|674.58|672.18|674.95|672.55|674.58|672.18|0
1648049810000|2022-03-23 15:36:50|674.67|672.27|674.95|672.55|674.95|672.55|674.58|672.18|0
1648049820000|2022-03-23 15:37:00|675.32|672.92|674.95|672.55|675.5|673.1|674.95|672.55|0
1648049830000|2022-03-23 15:37:10|674.76|672.36|675.04|672.64|675.04|672.64|674.76|672.36|0
1648049840000|2022-03-23 15:37:20|675.32|672.92|675.32|672.92|675.32|672.92|675.32|672.92|0
1648049850000|2022-03-23 15:37:30|675.5|673.1|675.41|673.01|675.5|673.1|675.41|673.01|0
1648049860000|2022-03-23 15:37:40|674.76|672.36|674.76|672.36|674.76|672.36|674.66|672.26|0
1648049870000|2022-03-23 15:37:50|674.95|672.55|674.76|672.36|674.95|672.55|674.76|672.36|0
1648049880000|2022-03-23 15:38:00|675.13|672.73|675.13|672.73|675.32|672.92|674.95|672.55|0
1648049890000|2022-03-23 15:38:10|675.22|672.82|675.32|672.92|675.32|672.92|675.13|672.73|0
1648049900000|2022-03-23 15:38:20|675.5|673.1|675.69|673.29|675.69|673.29|675.4|673|0
1648049910000|2022-03-23 15:38:30|675.5|673.1|675.13|672.73|675.5|673.1|674.95|672.55|0
1648049920000|2022-03-23 15:38:40|675.22|672.82|675.5|673.1|675.69|673.29|675.22|672.82|0
1648049930000|2022-03-23 15:38:50|675.32|672.92|675.32|672.92|675.5|673.1|675.32|672.92|0
1648049940000|2022-03-23 15:39:00|675.5|673.1|675.32|672.92|675.5|673.1|674.76|672.36|0
1648049950000|2022-03-23 15:39:10|674.76|672.36|674.76|672.36|674.76|672.36|674.76|672.36|0
1648049960000|2022-03-23 15:39:20|674.66|672.26|674.76|672.36|674.76|672.36|674.39|671.99|0
1648049970000|2022-03-23 15:39:30|674.95|672.55|674.76|672.36|674.95|672.55|674.58|672.18|0
1648049980000|2022-03-23 15:39:40|674.58|672.18|674.58|672.18|674.58|672.18|674.58|672.18|0
1648049990000|2022-03-23 15:39:50|674.95|672.55|675.32|672.92|675.32|672.92|674.95|672.55|0
1648050000000|2022-03-23 15:40:00|675.13|672.73|674.58|672.18|675.32|672.92|674.58|672.18|0
1648050020000|2022-03-23 15:40:20|674.39|671.99|674.2|671.8|674.57|672.17|674.2|671.8|0
1648050030000|2022-03-23 15:40:30|674.39|671.99|674.02|671.62|674.57|672.17|674.02|671.62|0
1648050040000|2022-03-23 15:40:40|674.2|671.8|674.39|671.99|674.39|671.99|674.11|671.71|0
1648050050000|2022-03-23 15:40:50|674.2|671.8|674.76|672.36|674.76|672.36|674.2|671.8|0
1648050060000|2022-03-23 15:41:00|674.57|672.17|675.13|672.73|675.13|672.73|674.57|672.17|0
1648050070000|2022-03-23 15:41:10|674.94|672.54|675.31|672.91|675.31|672.91|674.94|672.54|0
1648050080000|2022-03-23 15:41:20|675.13|672.73|675.13|672.73|675.13|672.73|675.13|672.73|0
1648050090000|2022-03-23 15:41:30|674.94|672.54|675.31|672.91|675.31|672.91|674.76|672.36|0
1648050100000|2022-03-23 15:41:40|675.13|672.73|675.13|672.73|675.13|672.73|675.13|672.73|0
1648050110000|2022-03-23 15:41:50|674.85|672.45|674.76|672.36|674.94|672.54|674.57|672.17|0
1648050120000|2022-03-23 15:42:00|674.2|671.8|673.65|671.25|674.2|671.8|673.65|671.25|0
1648050130000|2022-03-23 15:42:10|673.46|671.06|673.65|671.25|673.83|671.43|673.46|671.06|0
1648050140000|2022-03-23 15:42:20|673.09|670.69|673.28|670.88|673.28|670.88|672.91|670.51|0
1648050150000|2022-03-23 15:42:30|673.46|671.06|673.46|671.06|673.46|671.06|673.28|670.88|0
1648050160000|2022-03-23 15:42:40|673.28|670.88|673.28|670.88|673.28|670.88|673.28|670.88|0
1648050170000|2022-03-23 15:42:50|673.09|670.69|672.91|670.51|673.09|670.69|672.91|670.51|0
1648050180000|2022-03-23 15:43:00|672.54|670.14|671.62|669.22|672.54|670.14|671.62|669.22|0
1648050190000|2022-03-23 15:43:10|671.8|669.4|672.17|669.77|672.17|669.77|671.8|669.4|0
1648050200000|2022-03-23 15:43:20|671.89|669.49|672.91|670.51|672.91|670.51|671.89|669.49|0
1648050210000|2022-03-23 15:43:30|673.55|671.15|673.37|670.97|673.55|671.15|673.28|670.88|0
1648050220000|2022-03-23 15:43:40|673.46|671.06|673|670.6|673.46|671.06|673|670.6|0
1648050230000|2022-03-23 15:43:50|673.28|670.88|672.72|670.32|673.37|670.97|672.54|670.14|0
1648050240000|2022-03-23 15:44:00|672.44|670.04|673.28|670.88|673.28|670.88|672.44|670.04|0
1648050250000|2022-03-23 15:44:10|673.46|671.06|673.46|671.06|673.46|671.06|673.28|670.88|0
1648050260000|2022-03-23 15:44:20|673.28|670.88|673.83|671.43|673.83|671.43|673.28|670.88|0
1648050270000|2022-03-23 15:44:30|673.46|671.06|673.28|670.88|673.46|671.06|673.28|670.88|0
1648050280000|2022-03-23 15:44:40|673.46|671.06|674.57|672.17|674.57|672.17|673.46|671.06|0
1648050290000|2022-03-23 15:44:50|674.39|671.99|674.2|671.8|674.39|671.99|674.2|671.8|0
1648050300000|2022-03-23 15:45:00|674.02|671.62|673.09|670.69|674.39|671.99|673.09|670.69|0
1648050310000|2022-03-23 15:45:10|673.83|671.43|673.74|671.34|673.83|671.43|673.74|671.34|0
1648050320000|2022-03-23 15:45:20|674.02|671.62|673.74|671.34|674.02|671.62|673.65|671.25|0
1648050330000|2022-03-23 15:45:30|673.83|671.43|674.39|671.99|674.39|671.99|673.83|671.43|0
1648050340000|2022-03-23 15:45:40|674.2|671.8|674.29|671.89|674.39|671.99|674.2|671.8|0
1648050350000|2022-03-23 15:45:50|674.39|671.99|674.57|672.17|674.57|672.17|674.39|671.99|0
1648050360000|2022-03-23 15:46:00|674.66|672.26|674.39|671.99|674.66|672.26|674.39|671.99|0
1648050370000|2022-03-23 15:46:10|674.57|672.17|674.76|672.36|674.76|672.36|674.57|672.17|0
1648050380000|2022-03-23 15:46:20|674.66|672.26|674.02|671.62|674.66|672.26|674.02|671.62|0
1648050390000|2022-03-23 15:46:30|674.2|671.8|672.91|670.51|674.39|671.99|672.91|670.51|0
1648050400000|2022-03-23 15:46:40|673.09|670.69|673.46|671.06|673.46|671.06|673.09|670.69|0
1648050410000|2022-03-23 15:46:50|673.28|670.88|673.28|670.88|673.28|670.88|673.28|670.88|0
1648050420000|2022-03-23 15:47:00|673.09|670.69|672.72|670.32|673.09|670.69|672.72|670.32|0
1648050430000|2022-03-23 15:47:10|673|670.6|672.91|670.51|673|670.6|672.72|670.32|0
1648050440000|2022-03-23 15:47:20|672.54|670.14|671.98|669.58|672.54|670.14|671.98|669.58|0
1648050450000|2022-03-23 15:47:30|672.17|669.77|672.35|669.95|672.35|669.95|671.98|669.58|0
1648050460000|2022-03-23 15:47:40|671.98|669.58|672.35|669.95|672.35|669.95|671.98|669.58|0
1648050470000|2022-03-23 15:47:50|671.8|669.4|672.17|669.77|672.17|669.77|671.8|669.4|0
1648050480000|2022-03-23 15:48:00|672.72|670.32|672.35|669.95|672.72|670.32|672.17|669.77|0
1648050490000|2022-03-23 15:48:10|671.98|669.58|672.91|670.51|672.91|670.51|671.98|669.58|0
1648050500000|2022-03-23 15:48:20|673.09|670.69|673.09|670.69|673.09|670.69|673.09|670.69|0
1648050510000|2022-03-23 15:48:30|672.91|670.51|673.28|670.88|673.28|670.88|672.91|670.51|0
1648050520000|2022-03-23 15:48:40|673.37|670.97|673.28|670.88|673.46|671.06|673.28|670.88|0
1648050530000|2022-03-23 15:48:50|673.46|671.06|673.09|670.69|673.46|671.06|673.09|670.69|0
1648050540000|2022-03-23 15:49:00|673.28|670.88|673.09|670.69|673.28|670.88|673.09|670.69|0
1648050550000|2022-03-23 15:49:10|673.28|670.88|673.28|670.88|673.37|670.97|673.28|670.88|0
1648050560000|2022-03-23 15:49:20|673.65|671.25|673.37|670.97|673.65|671.25|673.37|670.97|0
1648050570000|2022-03-23 15:49:30|673.46|671.06|673.28|670.88|673.55|671.15|673.09|670.69|0
1648050580000|2022-03-23 15:49:40|673.09|670.69|672.54|670.14|673.28|670.88|672.54|670.14|0
1648050590000|2022-03-23 15:49:50|672.17|669.77|672.54|670.14|672.54|670.14|671.98|669.58|0
1648050600000|2022-03-23 15:50:00|672.35|669.95|672.17|669.77|672.35|669.95|672.17|669.77|0
1648050610000|2022-03-23 15:50:10|671.98|669.58|672.35|669.95|672.54|670.14|671.98|669.58|0
1648050620000|2022-03-23 15:50:20|672.72|670.32|673.09|670.69|673.09|670.69|672.72|670.32|0
1648050630000|2022-03-23 15:50:30|672.72|670.32|673.09|670.69|673.09|670.69|672.72|670.32|0
1648050640000|2022-03-23 15:50:40|672.91|670.51|672.72|670.32|672.91|670.51|672.72|670.32|0
1648050650000|2022-03-23 15:50:50|672.81|670.41|672.91|670.51|672.91|670.51|672.81|670.41|0
1648050660000|2022-03-23 15:51:00|673.09|670.69|673.46|671.06|673.65|671.25|673.09|670.69|0
1648050670000|2022-03-23 15:51:10|673.55|671.15|673.83|671.43|673.83|671.43|673.55|671.15|0
1648050680000|2022-03-23 15:51:20|673.65|671.25|673.65|671.25|673.65|671.25|673.46|671.06|0
1648050690000|2022-03-23 15:51:30|673.55|671.15|673.83|671.43|673.83|671.43|673.55|671.15|0
1648050700000|2022-03-23 15:51:40|673.73|671.33|673.83|671.43|673.83|671.43|673.28|670.88|0
1648050710000|2022-03-23 15:51:50|674.02|671.62|674.2|671.8|674.57|672.17|674.02|671.62|0
1648050720000|2022-03-23 15:52:00|674.39|671.99|674.57|672.17|674.57|672.17|674.39|671.99|0
1648050730000|2022-03-23 15:52:10|674.76|672.36|674.76|672.36|674.76|672.36|674.76|672.36|0
1648050740000|2022-03-23 15:52:20|674.75|672.35|674.75|672.35|674.75|672.35|674.75|672.35|0
1648050750000|2022-03-23 15:52:30|674.57|672.17|674.94|672.54|674.94|672.54|674.57|672.17|0
1648050760000|2022-03-23 15:52:40|674.38|671.98|674.01|671.61|674.38|671.98|674.01|671.61|0
1648050770000|2022-03-23 15:52:50|674.38|671.98|674.75|672.35|674.75|672.35|674.38|671.98|0
1648050780000|2022-03-23 15:53:00|674.57|672.17|674.75|672.35|674.84|672.44|674.57|672.17|0
1648050790000|2022-03-23 15:53:10|674.57|672.17|674.75|672.35|674.75|672.35|674.57|672.17|0
1648050800000|2022-03-23 15:53:20|674.57|672.17|674.38|671.98|674.57|672.17|674.38|671.98|0
1648050810000|2022-03-23 15:53:30|674.29|671.89|674.01|671.61|674.29|671.89|674.01|671.61|0
1648050820000|2022-03-23 15:53:40|673.83|671.43|674.01|671.61|674.01|671.61|673.83|671.43|0
1648050830000|2022-03-23 15:53:50|674.2|671.8|674.57|672.17|674.57|672.17|674.2|671.8|0
1648050840000|2022-03-23 15:54:00|674.1|671.7|674.01|671.61|674.2|671.8|674.01|671.61|0
1648050850000|2022-03-23 15:54:10|673.64|671.24|674.01|671.61|674.01|671.61|673.64|671.24|0
1648050860000|2022-03-23 15:54:20|674.38|671.98|674.1|671.7|674.38|671.98|674.1|671.7|0
1648050870000|2022-03-23 15:54:30|674.2|671.8|674.01|671.61|674.2|671.8|673.83|671.43|0
1648050880000|2022-03-23 15:54:40|674.57|672.17|674.57|672.17|674.75|672.35|674.57|672.17|0
1648050890000|2022-03-23 15:54:50|674.38|671.98|674.57|672.17|674.57|672.17|674.38|671.98|0
1648050900000|2022-03-23 15:55:00|674.75|672.35|675.12|672.72|675.12|672.72|674.75|672.35|0
1648050910000|2022-03-23 15:55:10|674.94|672.54|675.12|672.72|675.31|672.91|674.94|672.54|0
1648050920000|2022-03-23 15:55:20|674.94|672.54|674.75|672.35|674.94|672.54|674.75|672.35|0
1648050930000|2022-03-23 15:55:30|674.94|672.54|675.12|672.72|675.12|672.72|674.94|672.54|0
1648050940000|2022-03-23 15:55:40|674.94|672.54|675.49|673.09|675.49|673.09|674.94|672.54|0
1648050950000|2022-03-23 15:55:50|674.94|672.54|674.01|671.61|674.94|672.54|674.01|671.61|0
1648050960000|2022-03-23 15:56:00|674.2|671.8|674.57|672.17|674.57|672.17|674.2|671.8|0
1648050970000|2022-03-23 15:56:10|674.75|672.35|674.94|672.54|674.94|672.54|674.75|672.35|0
1648050980000|2022-03-23 15:56:20|674.75|672.35|674.75|672.35|674.75|672.35|674.75|672.35|0
1648050990000|2022-03-23 15:56:30|674.57|672.17|674.57|672.17|674.75|672.35|674.57|672.17|0
1648051000000|2022-03-23 15:56:40|674.38|671.98|674.38|671.98|674.57|672.17|674.38|671.98|0
1648051010000|2022-03-23 15:56:50|674.75|672.35|674.94|672.54|674.94|672.54|674.75|672.35|0
1648051020000|2022-03-23 15:57:00|674.75|672.35|674.75|672.35|674.84|672.44|674.57|672.17|0
1648051030000|2022-03-23 15:57:10|674.84|672.44|674.75|672.35|674.84|672.44|674.75|672.35|0
1648051040000|2022-03-23 15:57:20|674.94|672.54|674.57|672.17|674.94|672.54|674.38|671.98|0
1648051050000|2022-03-23 15:57:30|674.47|672.07|674.38|671.98|674.66|672.26|674.38|671.98|0
1648051060000|2022-03-23 15:57:40|674.01|671.61|674.2|671.8|674.2|671.8|674.01|671.61|0
1648051070000|2022-03-23 15:57:50|674.01|671.61|674.38|671.98|674.38|671.98|674.01|671.61|0
1648051080000|2022-03-23 15:58:00|674.75|672.35|674.2|671.8|674.75|672.35|674.2|671.8|0
1648051090000|2022-03-23 15:58:10|674.38|671.98|673.83|671.43|674.38|671.98|673.83|671.43|0
1648051100000|2022-03-23 15:58:20|674.01|671.61|674.01|671.61|674.2|671.8|674.01|671.61|0
1648051110000|2022-03-23 15:58:30|674.1|671.7|673.92|671.52|674.1|671.7|673.92|671.52|0
1648051120000|2022-03-23 15:58:40|673.83|671.43|674.2|671.8|674.2|671.8|673.83|671.43|0
1648051130000|2022-03-23 15:58:50|674.38|671.98|674.38|671.98|674.38|671.98|674.2|671.8|0
1648051140000|2022-03-23 15:59:00|674.01|671.61|674.1|671.7|674.2|671.8|674.01|671.61|0
1648051150000|2022-03-23 15:59:10|674.01|671.61|674.38|671.98|674.38|671.98|674.01|671.61|0
1648051160000|2022-03-23 15:59:20|674.29|671.89|674.57|672.17|674.57|672.17|674.29|671.89|0
1648051170000|2022-03-23 15:59:30|674.75|672.35|674.57|672.17|674.75|672.35|674.38|671.98|0
1648051180000|2022-03-23 15:59:40|674.38|671.98|674.75|672.35|674.75|672.35|674.38|671.98|0
1648051190000|2022-03-23 15:59:50|674.57|672.17|674.57|672.17|674.57|672.17|674.57|672.17|0
1648051200000|2022-03-23 16:00:00|674.75|672.35|674.57|672.17|674.94|672.54|674.38|671.98|0
1648051210000|2022-03-23 16:00:10|674.75|672.35|674.57|672.17|674.75|672.35|674.38|671.98|0
1648051220000|2022-03-23 16:00:20|675.12|672.72|675.49|673.09|675.49|673.09|674.75|672.35|0
1648051230000|2022-03-23 16:00:30|675.86|673.46|675.86|673.46|676.05|673.65|675.86|673.46|0
1648051240000|2022-03-23 16:00:40|675.68|673.28|675.77|673.37|675.86|673.46|675.68|673.28|0
1648051250000|2022-03-23 16:00:50|675.86|673.46|676.05|673.65|676.05|673.65|675.86|673.46|0
1648051260000|2022-03-23 16:01:00|675.95|673.55|675.95|673.55|675.95|673.55|675.95|673.55|0
1648051270000|2022-03-23 16:01:10|676.23|673.83|676.23|673.83|676.42|674.02|676.05|673.65|0
1648051280000|2022-03-23 16:01:20|676.05|673.65|676.42|674.02|676.42|674.02|676.05|673.65|0
1648051290000|2022-03-23 16:01:30|676.23|673.83|676.42|674.02|676.42|674.02|676.23|673.83|0
1648051300000|2022-03-23 16:01:40|676.6|674.2|676.6|674.2|676.6|674.2|676.42|674.02|0
1648051310000|2022-03-23 16:01:50|676.79|674.39|676.6|674.2|676.79|674.39|676.42|674.02|0
1648051320000|2022-03-23 16:02:00|676.79|674.39|676.6|674.2|676.79|674.39|676.42|674.02|0
1648051330000|2022-03-23 16:02:10|676.79|674.39|676.79|674.39|676.79|674.39|676.6|674.2|0
1648051340000|2022-03-23 16:02:20|676.97|674.57|677.53|675.13|677.53|675.13|676.97|674.57|0
1648051350000|2022-03-23 16:02:30|677.71|675.31|677.71|675.31|677.71|675.31|677.71|675.31|0
1648051360000|2022-03-23 16:02:40|677.53|675.13|677.71|675.31|677.71|675.31|677.53|675.13|0
1648051370000|2022-03-23 16:02:50|677.9|675.5|678.83|676.43|678.83|676.43|677.9|675.5|0
1648051380000|2022-03-23 16:03:00|679.38|676.98|679.2|676.8|679.38|676.98|679.01|676.61|0
1648051390000|2022-03-23 16:03:10|679.01|676.61|679.38|676.98|679.38|676.98|679.01|676.61|0
1648051400000|2022-03-23 16:03:20|679.57|677.17|676.79|674.39|679.75|677.35|676.79|674.39|0
1648051410000|2022-03-23 16:03:30|677.71|675.31|677.71|675.31|678.27|675.87|677.71|675.31|0
1648051420000|2022-03-23 16:03:40|677.53|675.13|677.53|675.13|677.53|675.13|677.25|674.85|0
1648051430000|2022-03-23 16:03:50|677.34|674.94|677.53|675.13|677.53|675.13|677.34|674.94|0
1648051440000|2022-03-23 16:04:00|677.71|675.31|677.53|675.13|677.71|675.31|677.34|674.94|0
1648051450000|2022-03-23 16:04:10|677.16|674.76|676.79|674.39|677.16|674.76|676.79|674.39|0
1648051460000|2022-03-23 16:04:20|676.42|674.02|676.23|673.83|676.42|674.02|676.23|673.83|0
1648051470000|2022-03-23 16:04:30|676.42|674.02|675.68|673.28|676.42|674.02|675.58|673.18|0
1648051480000|2022-03-23 16:04:40|675.49|673.09|675.12|672.72|675.49|673.09|675.12|672.72|0
1648051490000|2022-03-23 16:04:50|674.93|672.53|675.49|673.09|675.49|673.09|674.93|672.53|0
1648051500000|2022-03-23 16:05:00|675.3|672.9|675.49|673.09|675.68|673.28|675.3|672.9|0
1648051510000|2022-03-23 16:05:10|675.86|673.46|675.3|672.9|675.86|673.46|675.3|672.9|0
1648051520000|2022-03-23 16:05:20|675.12|672.72|674.84|672.44|675.12|672.72|674.75|672.35|0
1648051530000|2022-03-23 16:05:30|674.75|672.35|674.93|672.53|674.93|672.53|674.75|672.35|0
1648051540000|2022-03-23 16:05:40|674.75|672.35|674.01|671.61|674.75|672.35|674.01|671.61|0
1648051550000|2022-03-23 16:05:50|674.19|671.79|673.64|671.24|674.19|671.79|673.64|671.24|0
1648051560000|2022-03-23 16:06:00|673.27|670.87|672.99|670.59|673.27|670.87|672.99|670.59|0
1648051570000|2022-03-23 16:06:10|672.9|670.5|671.61|669.21|672.9|670.5|671.61|669.21|0
1648051580000|2022-03-23 16:06:20|671.42|669.02|671.05|668.65|671.42|669.02|671.05|668.65|0
1648051590000|2022-03-23 16:06:30|671.42|669.02|671.05|668.65|671.42|669.02|670.87|668.47|0
1648051600000|2022-03-23 16:06:40|671.42|669.02|671.61|669.21|671.61|669.21|671.42|669.02|0
1648051610000|2022-03-23 16:06:50|671.42|669.02|671.61|669.21|671.98|669.58|671.42|669.02|0
1648051620000|2022-03-23 16:07:00|671.98|669.58|671.61|669.21|671.98|669.58|671.42|669.02|0
1648051630000|2022-03-23 16:07:10|671.42|669.02|671.05|668.65|671.42|669.02|671.05|668.65|0
1648051640000|2022-03-23 16:07:20|670.87|668.47|671.24|668.84|671.24|668.84|670.87|668.47|0
1648051650000|2022-03-23 16:07:30|671.05|668.65|670.68|668.28|671.05|668.65|670.68|668.28|0
1648051660000|2022-03-23 16:07:40|670.5|668.1|670.13|667.73|670.5|668.1|669.76|667.36|0
1648051670000|2022-03-23 16:07:50|669.94|667.54|670.22|667.82|670.22|667.82|669.94|667.54|0
1648051680000|2022-03-23 16:08:00|669.94|667.54|669.76|667.36|669.94|667.54|669.76|667.36|0
1648051690000|2022-03-23 16:08:10|670.13|667.73|669.76|667.36|670.13|667.73|669.76|667.36|0
1648051700000|2022-03-23 16:08:20|669.94|667.54|669.94|667.54|669.94|667.54|669.85|667.45|0
1648051710000|2022-03-23 16:08:30|670.13|667.73|670.13|667.73|670.31|667.91|670.13|667.73|0
1648051720000|2022-03-23 16:08:40|669.94|667.54|669.76|667.36|670.13|667.73|669.76|667.36|0
1648051730000|2022-03-23 16:08:50|670.13|667.73|669.94|667.54|670.13|667.73|669.94|667.54|0
1648051740000|2022-03-23 16:09:00|670.13|667.73|669.85|667.45|670.13|667.73|669.85|667.45|0
1648051750000|2022-03-23 16:09:10|669.94|667.54|670.31|667.91|670.31|667.91|669.76|667.36|0
1648051760000|2022-03-23 16:09:20|670.13|667.73|670.68|668.28|670.68|668.28|670.13|667.73|0
1648051770000|2022-03-23 16:09:30|670.87|668.47|671.05|668.65|671.24|668.84|670.87|668.47|0
1648051780000|2022-03-23 16:09:40|670.87|668.47|670.68|668.28|670.87|668.47|670.5|668.1|0
1648051790000|2022-03-23 16:09:50|670.87|668.47|670.68|668.28|670.87|668.47|670.5|668.1|0
1648051800000|2022-03-23 16:10:00|670.31|667.91|669.94|667.54|670.31|667.91|669.94|667.54|0
1648051810000|2022-03-23 16:10:10|670.13|667.73|670.13|667.73|670.22|667.82|670.13|667.73|0
1648051820000|2022-03-23 16:10:20|669.94|667.54|669.94|667.54|670.13|667.73|669.94|667.54|0
1648051830000|2022-03-23 16:10:30|669.76|667.36|669.94|667.54|669.94|667.54|669.76|667.36|0
1648051840000|2022-03-23 16:10:40|669.76|667.36|669.76|667.36|669.94|667.54|669.76|667.36|0
1648051850000|2022-03-23 16:10:50|669.94|667.54|668.84|666.44|669.94|667.54|668.84|666.44|0
1648051860000|2022-03-23 16:11:00|668.65|666.25|667.63|665.23|668.65|666.25|667.63|665.23|0
1648051870000|2022-03-23 16:11:10|667.36|664.96|666.99|664.59|667.36|664.96|666.99|664.59|0
1648051880000|2022-03-23 16:11:20|666.81|664.41|666.71|664.31|666.99|664.59|666.71|664.31|0
1648051890000|2022-03-23 16:11:30|666.99|664.59|666.63|664.23|666.99|664.59|666.44|664.04|0
1648051900000|2022-03-23 16:11:40|666.44|664.04|666.99|664.59|666.99|664.59|666.44|664.04|0
1648051910000|2022-03-23 16:11:50|666.9|664.5|666.99|664.59|666.99|664.59|666.62|664.22|0
1648051920000|2022-03-23 16:12:00|667.18|664.78|666.81|664.41|667.18|664.78|666.81|664.41|0
1648051930000|2022-03-23 16:12:10|666.62|664.22|666.44|664.04|666.62|664.22|666.44|664.04|0
1648051940000|2022-03-23 16:12:20|666.62|664.22|666.81|664.41|666.81|664.41|666.62|664.22|0
1648051950000|2022-03-23 16:12:30|666.44|664.04|665.89|663.49|666.44|664.04|665.7|663.3|0
1648051960000|2022-03-23 16:12:40|665.7|663.3|665.52|663.12|665.7|663.3|665.52|663.12|0
1648051970000|2022-03-23 16:12:50|665.34|662.94|665.34|662.94|665.34|662.94|665.34|662.94|0
1648051980000|2022-03-23 16:13:00|665.7|663.3|665.34|662.94|665.7|663.3|665.34|662.94|0
1648051990000|2022-03-23 16:13:10|665.52|663.12|665.52|663.12|665.52|663.12|665.52|663.12|0
1648052000000|2022-03-23 16:13:20|665.34|662.94|665.34|662.94|665.52|663.12|665.34|662.94|0
1648052010000|2022-03-23 16:13:30|664.97|662.57|665.15|662.75|665.15|662.75|664.69|662.29|0
1648052020000|2022-03-23 16:13:40|664.78|662.38|665.7|663.3|665.7|663.3|664.78|662.38|0
1648052030000|2022-03-23 16:13:50|665.89|663.49|665.61|663.21|665.89|663.49|665.52|663.12|0
1648052040000|2022-03-23 16:14:00|666.26|663.86|666.62|664.22|666.62|664.22|666.26|663.86|0
1648052050000|2022-03-23 16:14:10|666.81|664.41|666.62|664.22|666.81|664.41|666.44|664.04|0
1648052060000|2022-03-23 16:14:20|666.44|664.04|666.81|664.41|666.81|664.41|666.44|664.04|0
1648052070000|2022-03-23 16:14:30|666.99|664.59|666.99|664.59|666.99|664.59|666.81|664.41|0
1648052080000|2022-03-23 16:14:40|667.18|664.78|667.18|664.78|667.18|664.78|666.99|664.59|0
1648052090000|2022-03-23 16:14:50|667.36|664.96|667.73|665.33|667.73|665.33|667.36|664.96|0
1648052100000|2022-03-23 16:15:00|667.54|665.14|668.1|665.7|668.1|665.7|667.54|665.14|0
1648052110000|2022-03-23 16:15:10|667.91|665.51|668.28|665.88|668.28|665.88|667.91|665.51|0
1648052120000|2022-03-23 16:15:20|668.47|666.07|668.65|666.25|668.65|666.25|668.47|666.07|0
1648052130000|2022-03-23 16:15:30|668.47|666.07|668.65|666.25|668.65|666.25|668.47|666.07|0
1648052140000|2022-03-23 16:15:40|668.47|666.07|668.4|666|669.2|666.8|668.4|666|0
1648052150000|2022-03-23 16:15:50|669.22|666.82|669.4|667|669.4|667|669.22|666.82|0
1648052160000|2022-03-23 16:16:00|669.58|667.18|670.51|668.11|670.51|668.11|669.58|667.18|0
1648052170000|2022-03-23 16:16:10|670.32|667.92|670.32|667.92|670.51|668.11|670.32|667.92|0
1648052180000|2022-03-23 16:16:20|670.51|668.11|670.23|667.83|670.51|668.11|670.14|667.74|0
1648052190000|2022-03-23 16:16:30|670.51|668.11|670.51|668.11|670.51|668.11|670.32|667.92|0
1648052200000|2022-03-23 16:16:40|670.14|667.74|670.51|668.11|670.51|668.11|670.14|667.74|0
1648052210000|2022-03-23 16:16:50|670.69|668.29|670.51|668.11|670.69|668.29|670.51|668.11|0
1648052220000|2022-03-23 16:17:00|670.32|667.92|670.14|667.74|670.32|667.92|670.14|667.74|0
1648052230000|2022-03-23 16:17:10|670.23|667.83|670.51|668.11|670.51|668.11|670.23|667.83|0
1648052240000|2022-03-23 16:17:20|670.88|668.48|671.24|668.84|671.33|668.93|670.88|668.48|0
1648052250000|2022-03-23 16:17:30|671.15|668.75|670.88|668.48|671.15|668.75|670.69|668.29|0
1648052260000|2022-03-23 16:17:40|671.06|668.66|670.14|667.74|671.06|668.66|670.14|667.74|0
1648052270000|2022-03-23 16:17:50|670.32|667.92|670.51|668.11|670.51|668.11|670.32|667.92|0
1648052280000|2022-03-23 16:18:00|670.32|667.92|670.41|668.01|670.41|668.01|670.32|667.92|0
1648052290000|2022-03-23 16:18:10|670.14|667.74|670.14|667.74|670.32|667.92|670.14|667.74|0
1648052300000|2022-03-23 16:18:20|669.95|667.55|669.95|667.55|669.95|667.55|669.77|667.37|0
1648052310000|2022-03-23 16:18:30|670.14|667.74|671.24|668.84|671.24|668.84|670.14|667.74|0
1648052320000|2022-03-23 16:18:40|671.43|669.03|671.24|668.84|671.43|669.03|671.24|668.84|0
1648052330000|2022-03-23 16:18:50|671.06|668.66|670.88|668.48|671.06|668.66|670.88|668.48|0
1648052340000|2022-03-23 16:19:00|671.06|668.66|671.06|668.66|671.06|668.66|670.69|668.29|0
1648052350000|2022-03-23 16:19:10|671.24|668.84|671.43|669.03|671.43|669.03|671.24|668.84|0
1648052360000|2022-03-23 16:19:20|671.61|669.21|671.33|668.93|671.61|669.21|671.33|668.93|0
1648052370000|2022-03-23 16:19:30|671.24|668.84|671.98|669.58|671.98|669.58|671.24|668.84|0
1648052380000|2022-03-23 16:19:40|671.8|669.4|672.17|669.77|672.17|669.77|671.8|669.4|0
1648052390000|2022-03-23 16:19:50|671.98|669.58|671.98|669.58|671.98|669.58|671.98|669.58|0
1648052400000|2022-03-23 16:20:00|671.8|669.4|671.52|669.12|671.8|669.4|671.43|669.03|0
1648052410000|2022-03-23 16:20:10|671.61|669.21|671.8|669.4|671.98|669.58|671.61|669.21|0
1648052420000|2022-03-23 16:20:20|671.98|669.58|672.17|669.77|672.17|669.77|671.98|669.58|0
1648052430000|2022-03-23 16:20:30|672.35|669.95|672.35|669.95|672.35|669.95|672.35|669.95|0
1648052440000|2022-03-23 16:20:40|672.17|669.77|672.17|669.77|672.35|669.95|672.17|669.77|0
1648052450000|2022-03-23 16:20:50|671.61|669.21|671.98|669.58|671.98|669.58|671.61|669.21|0
1648052460000|2022-03-23 16:21:00|671.8|669.4|671.61|669.21|671.8|669.4|671.61|669.21|0
1648052470000|2022-03-23 16:21:10|671.43|669.03|671.06|668.66|671.43|669.03|671.06|668.66|0
1648052480000|2022-03-23 16:21:20|670.87|668.47|671.06|668.66|671.06|668.66|670.87|668.47|0
1648052490000|2022-03-23 16:21:30|670.87|668.47|671.06|668.66|671.06|668.66|670.87|668.47|0
1648052500000|2022-03-23 16:21:40|671.24|668.84|670.87|668.47|671.24|668.84|670.87|668.47|0
1648052510000|2022-03-23 16:21:50|670.69|668.29|670.87|668.47|670.87|668.47|670.69|668.29|0
1648052520000|2022-03-23 16:22:00|670.5|668.1|670.69|668.29|670.69|668.29|670.5|668.1|0
1648052530000|2022-03-23 16:22:10|670.59|668.19|670.14|667.74|670.69|668.29|670.14|667.74|0
1648052540000|2022-03-23 16:22:20|670.32|667.92|670.69|668.29|670.69|668.29|670.32|667.92|0
1648052550000|2022-03-23 16:22:30|670.5|668.1|671.06|668.66|671.06|668.66|670.32|667.92|0
1648052560000|2022-03-23 16:22:40|671.24|668.84|671.06|668.66|671.24|668.84|670.96|668.56|0
1648052570000|2022-03-23 16:22:50|670.96|668.56|671.24|668.84|671.24|668.84|670.96|668.56|0
1648052580000|2022-03-23 16:23:00|671.06|668.66|670.5|668.1|671.06|668.66|670.5|668.1|0
1648052590000|2022-03-23 16:23:10|670.69|668.29|670.32|667.92|670.69|668.29|670.32|667.92|0
1648052600000|2022-03-23 16:23:20|670.59|668.19|671.06|668.66|671.06|668.66|670.59|668.19|0
1648052610000|2022-03-23 16:23:30|671.24|668.84|671.24|668.84|671.24|668.84|671.06|668.66|0
1648052620000|2022-03-23 16:23:40|670.69|668.29|670.69|668.29|670.87|668.47|670.69|668.29|0
1648052630000|2022-03-23 16:23:50|670.5|668.1|670.69|668.29|670.69|668.29|670.5|668.1|0
1648052640000|2022-03-23 16:24:00|670.5|668.1|670.32|667.92|670.5|668.1|670.13|667.73|0
1648052650000|2022-03-23 16:24:10|669.95|667.55|669.77|667.37|670.13|667.73|669.77|667.37|0
1648052660000|2022-03-23 16:24:20|670.13|667.73|670.5|668.1|670.69|668.29|670.13|667.73|0
1648052670000|2022-03-23 16:24:30|670.22|667.82|669.95|667.55|670.22|667.82|669.95|667.55|0
1648052680000|2022-03-23 16:24:40|670.13|667.73|670.32|667.92|670.32|667.92|670.13|667.73|0
1648052690000|2022-03-23 16:24:50|670.22|667.82|670.5|668.1|670.5|668.1|670.22|667.82|0
1648052700000|2022-03-23 16:25:00|670.78|668.38|670.87|668.47|670.87|668.47|670.69|668.29|0
1648052710000|2022-03-23 16:25:10|671.06|668.66|670.78|668.38|671.06|668.66|670.78|668.38|0
1648052720000|2022-03-23 16:25:20|670.5|668.1|670.13|667.73|670.5|668.1|670.13|667.73|0
1648052730000|2022-03-23 16:25:30|670.32|667.92|670.5|668.1|670.5|668.1|670.32|667.92|0
1648052740000|2022-03-23 16:25:40|670.13|667.73|670.32|667.92|670.32|667.92|670.13|667.73|0
1648052750000|2022-03-23 16:25:50|670.5|668.1|670.32|667.92|670.5|668.1|670.32|667.92|0
1648052760000|2022-03-23 16:26:00|670.13|667.73|670.32|667.92|670.32|667.92|670.13|667.73|0
1648052770000|2022-03-23 16:26:10|670.41|668.01|670.13|667.73|670.41|668.01|670.13|667.73|0
1648052780000|2022-03-23 16:26:20|670.22|667.82|670.13|667.73|670.22|667.82|669.85|667.45|0
1648052790000|2022-03-23 16:26:30|670.04|667.64|670.32|667.92|670.32|667.92|670.04|667.64|0
1648052800000|2022-03-23 16:26:40|670.41|668.01|670.87|668.47|670.87|668.47|670.41|668.01|0
1648052810000|2022-03-23 16:26:50|671.06|668.66|670.87|668.47|671.06|668.66|670.87|668.47|0
1648052820000|2022-03-23 16:27:00|670.5|668.1|670.32|667.92|670.5|668.1|670.32|667.92|0
1648052830000|2022-03-23 16:27:10|670.04|667.64|670.69|668.29|670.69|668.29|670.04|667.64|0
1648052840000|2022-03-23 16:27:20|670.32|667.92|670.13|667.73|670.32|667.92|670.13|667.73|0
1648052850000|2022-03-23 16:27:30|670.04|667.64|670.04|667.64|670.04|667.64|669.95|667.55|0
1648052860000|2022-03-23 16:27:40|669.95|667.55|669.95|667.55|670.04|667.64|669.95|667.55|0
1648052870000|2022-03-23 16:27:50|670.13|667.73|670.87|668.47|670.87|668.47|670.13|667.73|0
1648052880000|2022-03-23 16:28:00|670.5|668.1|670.87|668.47|670.87|668.47|670.5|668.1|0
1648052890000|2022-03-23 16:28:10|670.69|668.29|670.5|668.1|670.96|668.56|670.5|668.1|0
1648052900000|2022-03-23 16:28:20|670.13|667.73|669.95|667.55|670.13|667.73|669.76|667.36|0
1648052910000|2022-03-23 16:28:30|670.13|667.73|670.5|668.1|670.5|668.1|670.13|667.73|0
1648052920000|2022-03-23 16:28:40|670.41|668.01|670.32|667.92|670.87|668.47|670.32|667.92|0
1648052930000|2022-03-23 16:28:50|670.5|668.1|670.13|667.73|670.5|668.1|670.13|667.73|0
1648052940000|2022-03-23 16:29:00|669.95|667.55|669.95|667.55|670.13|667.73|669.95|667.55|0
1648052950000|2022-03-23 16:29:10|670.13|667.73|670.69|668.29|670.69|668.29|670.13|667.73|0
1648052960000|2022-03-23 16:29:20|670.87|668.47|670.87|668.47|670.87|668.47|670.87|668.47|0
1648052970000|2022-03-23 16:29:30|671.24|668.84|671.24|668.84|671.24|668.84|671.06|668.66|0
1648052980000|2022-03-23 16:29:40|670.87|668.47|670.5|668.1|670.87|668.47|670.5|668.1|0
1648052990000|2022-03-23 16:29:50|670.87|668.47|671.42|669.02|671.42|669.02|670.87|668.47|0
1648053000000|2022-03-23 16:30:00|671.06|668.66|671.06|668.66|671.06|668.66|671.06|668.66|0
1648053010000|2022-03-23 16:30:10|671.24|668.84|671.61|669.21|671.61|669.21|671.24|668.84|0
1648053020000|2022-03-23 16:30:20|671.7|669.3|672.25|669.85|672.35|669.95|671.7|669.3|0
1648053030000|2022-03-23 16:30:30|672.35|669.95|672.35|669.95|672.35|669.95|672.16|669.76|0
1648053040000|2022-03-23 16:30:40|672.16|669.76|672.53|670.13|672.53|670.13|672.16|669.76|0
1648053050000|2022-03-23 16:30:50|672.35|669.95|672.9|670.5|672.9|670.5|672.35|669.95|0
1648053060000|2022-03-23 16:31:00|673.09|670.69|673.46|671.06|673.46|671.06|673.09|670.69|0
1648053070000|2022-03-23 16:31:10|673.09|670.69|673.09|670.69|673.27|670.87|673.09|670.69|0
1648053080000|2022-03-23 16:31:20|672.35|669.95|672.16|669.76|672.53|670.13|672.16|669.76|0
1648053090000|2022-03-23 16:31:30|672.35|669.95|672.35|669.95|672.53|670.13|672.35|669.95|0
1648053100000|2022-03-23 16:31:40|672.16|669.76|671.98|669.58|672.35|669.95|671.98|669.58|0
1648053110000|2022-03-23 16:31:50|671.79|669.39|671.61|669.21|671.79|669.39|671.61|669.21|0
1648053120000|2022-03-23 16:32:00|671.42|669.02|670.87|668.47|671.42|669.02|670.87|668.47|0
1648053130000|2022-03-23 16:32:10|671.05|668.65|670.59|668.19|671.05|668.65|670.59|668.19|0
1648053140000|2022-03-23 16:32:20|670.68|668.28|670.5|668.1|670.68|668.28|670.5|668.1|0
1648053150000|2022-03-23 16:32:30|670.68|668.28|670.87|668.47|670.87|668.47|670.68|668.28|0
1648053160000|2022-03-23 16:32:40|671.05|668.65|670.87|668.47|671.05|668.65|670.68|668.28|0
1648053170000|2022-03-23 16:32:50|670.68|668.28|671.24|668.84|671.24|668.84|670.68|668.28|0
1648053180000|2022-03-23 16:33:00|671.42|669.02|672.16|669.76|672.16|669.76|671.42|669.02|0
1648053190000|2022-03-23 16:33:10|672.35|669.95|672.53|670.13|672.53|670.13|672.16|669.76|0
1648053200000|2022-03-23 16:33:20|672.72|670.32|672.53|670.13|672.72|670.32|672.35|669.95|0
1648053210000|2022-03-23 16:33:30|672.16|669.76|671.98|669.58|672.35|669.95|671.98|669.58|0
1648053220000|2022-03-23 16:33:40|672.16|669.76|671.61|669.21|672.16|669.76|671.61|669.21|0
1648053230000|2022-03-23 16:33:50|671.42|669.02|671.33|668.93|671.42|669.02|671.33|668.93|0
1648053240000|2022-03-23 16:34:00|671.42|669.02|671.24|668.84|671.42|669.02|671.24|668.84|0
1648053250000|2022-03-23 16:34:10|671.61|669.21|671.61|669.21|671.61|669.21|671.42|669.02|0
1648053260000|2022-03-23 16:34:20|671.42|669.02|671.24|668.84|671.79|669.39|671.24|668.84|0
1648053270000|2022-03-23 16:34:30|671.14|668.74|671.24|668.84|671.42|669.02|671.05|668.65|0
1648053280000|2022-03-23 16:34:40|671.42|669.02|671.14|668.74|671.42|669.02|671.14|668.74|0
1648053290000|2022-03-23 16:34:50|670.87|668.47|671.05|668.65|671.24|668.84|670.87|668.47|0
1648053300000|2022-03-23 16:35:00|670.87|668.47|670.5|668.1|671.05|668.65|670.5|668.1|0
1648053310000|2022-03-23 16:35:10|670.31|667.91|669.58|667.18|670.31|667.91|669.58|667.18|0
1648053320000|2022-03-23 16:35:20|669.39|666.99|668.29|665.89|669.39|666.99|668.29|665.89|0
1648053330000|2022-03-23 16:35:30|668.47|666.07|668.56|666.16|668.56|666.16|668.29|665.89|0
1648053340000|2022-03-23 16:35:40|668.65|666.25|668.1|665.7|668.65|666.25|668.1|665.7|0
1648053350000|2022-03-23 16:35:50|668.29|665.89|667.55|665.15|668.29|665.89|667.55|665.15|0
1648053360000|2022-03-23 16:36:00|667.92|665.52|668.47|666.07|668.47|666.07|667.92|665.52|0
1648053370000|2022-03-23 16:36:10|668.65|666.25|669.02|666.62|669.02|666.62|668.65|666.25|0
1648053380000|2022-03-23 16:36:20|669.21|666.81|669.21|666.81|669.21|666.81|669.11|666.71|0
1648053390000|2022-03-23 16:36:30|669.39|666.99|669.39|666.99|669.39|666.99|668.84|666.44|0
1648053400000|2022-03-23 16:36:40|668.84|666.44|668.47|666.07|668.84|666.44|668.29|665.89|0
1648053410000|2022-03-23 16:36:50|669.21|666.81|669.21|666.81|669.39|666.99|669.21|666.81|0
1648053420000|2022-03-23 16:37:00|669.76|667.36|669.58|667.18|669.76|667.36|669.39|666.99|0
1648053430000|2022-03-23 16:37:10|669.39|666.99|669.02|666.62|669.39|666.99|669.02|666.62|0
1648053440000|2022-03-23 16:37:20|669.21|666.81|669.58|667.18|669.76|667.36|669.21|666.81|0
1648053450000|2022-03-23 16:37:30|669.39|666.99|669.39|666.99|669.39|666.99|669.21|666.81|0
1648053460000|2022-03-23 16:37:40|669.58|667.18|669.21|666.81|669.58|667.18|668.93|666.53|0
1648053470000|2022-03-23 16:37:50|669.58|667.18|669.58|667.18|669.58|667.18|669.58|667.18|0
1648053480000|2022-03-23 16:38:00|669.76|667.36|670.68|668.28|670.68|668.28|669.76|667.36|0
1648053490000|2022-03-23 16:38:10|670.31|667.91|670.31|667.91|670.31|667.91|670.13|667.73|0
1648053500000|2022-03-23 16:38:20|670.13|667.73|669.76|667.36|670.13|667.73|669.76|667.36|0
1648053510000|2022-03-23 16:38:30|669.58|667.18|669.21|666.81|669.58|667.18|669.21|666.81|0
1648053520000|2022-03-23 16:38:40|669.39|666.99|669.58|667.18|669.58|667.18|669.21|666.81|0
1648053530000|2022-03-23 16:38:50|669.76|667.36|669.94|667.54|670.22|667.82|669.76|667.36|0
1648053540000|2022-03-23 16:39:00|670.31|667.91|670.31|667.91|670.5|668.1|670.13|667.73|0
1648053550000|2022-03-23 16:39:10|670.13|667.73|669.94|667.54|670.13|667.73|669.85|667.45|0
1648053560000|2022-03-23 16:39:20|670.13|667.73|669.57|667.17|670.13|667.73|669.57|667.17|0
1648053570000|2022-03-23 16:39:30|669.76|667.36|669.39|666.99|669.76|667.36|669.39|666.99|0
1648053580000|2022-03-23 16:39:40|669.76|667.36|670.13|667.73|670.31|667.91|669.76|667.36|0
1648053590000|2022-03-23 16:39:50|669.76|667.36|669.57|667.17|669.76|667.36|669.57|667.17|0
1648053600000|2022-03-23 16:40:00|669.29|666.89|669.39|666.99|669.48|667.08|669.29|666.89|0
1648053610000|2022-03-23 16:40:10|669.57|667.17|670.13|667.73|670.13|667.73|669.39|666.99|0
1648053620000|2022-03-23 16:40:20|669.85|667.45|669.21|666.81|669.85|667.45|669.21|666.81|0
1648053630000|2022-03-23 16:40:30|669.02|666.62|668.84|666.44|669.02|666.62|668.65|666.25|0
1648053640000|2022-03-23 16:40:40|669.02|666.62|668.47|666.07|669.02|666.62|668.47|666.07|0
1648053650000|2022-03-23 16:40:50|668.65|666.25|668.56|666.16|668.65|666.25|668.47|666.07|0
1648053660000|2022-03-23 16:41:00|668.65|666.25|668.47|666.07|669.02|666.62|668.47|666.07|0
1648053670000|2022-03-23 16:41:10|668.65|666.25|668.47|666.07|668.65|666.25|668.47|666.07|0
1648053680000|2022-03-23 16:41:20|668.37|665.97|668.47|666.07|668.47|666.07|668.28|665.88|0
1648053690000|2022-03-23 16:41:30|668.28|665.88|669.11|666.71|669.11|666.71|668.28|665.88|0
1648053700000|2022-03-23 16:41:40|668.84|666.44|668.47|666.07|668.84|666.44|668.47|666.07|0
1648053710000|2022-03-23 16:41:50|667.91|665.51|667.73|665.33|668|665.6|667.73|665.33|0
1648053720000|2022-03-23 16:42:00|667.18|664.78|667.18|664.78|667.18|664.78|666.99|664.59|0
1648053730000|2022-03-23 16:42:10|666.81|664.41|666.81|664.41|666.9|664.5|666.81|664.41|0
1648053740000|2022-03-23 16:42:20|666.99|664.59|667.55|665.15|667.55|665.15|666.81|664.41|0
1648053750000|2022-03-23 16:42:30|667.73|665.33|667.63|665.23|667.91|665.51|667.63|665.23|0
1648053760000|2022-03-23 16:42:40|667.91|665.51|667.36|664.96|668.28|665.88|667.36|664.96|0
1648053770000|2022-03-23 16:42:50|667.55|665.15|667.82|665.42|667.82|665.42|667.55|665.15|0
1648053780000|2022-03-23 16:43:00|667.73|665.33|667.55|665.15|667.73|665.33|667.55|665.15|0
1648053790000|2022-03-23 16:43:10|667.73|665.33|667.36|664.96|667.73|665.33|667.36|664.96|0
1648053800000|2022-03-23 16:43:20|666.99|664.59|667.18|664.78|667.18|664.78|666.99|664.59|0
1648053810000|2022-03-23 16:43:30|667.36|664.96|667.18|664.78|667.36|664.96|667.18|664.78|0
1648053820000|2022-03-23 16:43:40|666.81|664.41|667.18|664.78|667.18|664.78|666.81|664.41|0
1648053830000|2022-03-23 16:43:50|666.99|664.59|666.44|664.04|666.99|664.59|666.44|664.04|0
1648053840000|2022-03-23 16:44:00|666.62|664.22|666.26|663.86|666.62|664.22|666.26|663.86|0
1648053850000|2022-03-23 16:44:10|666.44|664.04|666.44|664.04|666.62|664.22|666.44|664.04|0
1648053860000|2022-03-23 16:44:20|665.89|663.49|665.15|662.75|666.07|663.67|665.15|662.75|0
1648053870000|2022-03-23 16:44:30|664.97|662.57|665.34|662.94|665.52|663.12|664.97|662.57|0
1648053880000|2022-03-23 16:44:40|664.97|662.57|664.42|662.02|664.97|662.57|664.42|662.02|0
1648053890000|2022-03-23 16:44:50|664.23|661.83|664.6|662.2|664.6|662.2|664.23|661.83|0
1648053900000|2022-03-23 16:45:00|664.05|661.65|664.97|662.57|664.97|662.57|664.05|661.65|0
1648053910000|2022-03-23 16:45:10|665.15|662.75|663.86|661.46|665.15|662.75|663.86|661.46|0
1648053920000|2022-03-23 16:45:20|664.23|661.83|663.86|661.46|664.23|661.83|663.86|661.46|0
1648053930000|2022-03-23 16:45:30|663.68|661.28|663.31|660.91|663.68|661.28|663.31|660.91|0
1648053940000|2022-03-23 16:45:40|663.5|661.1|663.5|661.1|663.68|661.28|663.5|661.1|0
1648053950000|2022-03-23 16:45:50|663.31|660.91|663.03|660.63|663.5|661.1|663.03|660.63|0
1648053960000|2022-03-23 16:46:00|663.13|660.73|663.13|660.73|663.13|660.73|663.13|660.73|0
1648053970000|2022-03-23 16:46:10|662.94|660.54|663.13|660.73|663.13|660.73|662.94|660.54|0
1648053980000|2022-03-23 16:46:20|662.94|660.54|662.94|660.54|662.94|660.54|662.94|660.54|0
1648053990000|2022-03-23 16:46:30|663.13|660.73|663.5|661.1|663.5|661.1|663.13|660.73|0
1648054000000|2022-03-23 16:46:40|663.86|661.46|663.68|661.28|664.05|661.65|663.68|661.28|0
1648054010000|2022-03-23 16:46:50|664.05|661.65|664.05|661.65|664.23|661.83|664.05|661.65|0
1648054020000|2022-03-23 16:47:00|664.23|661.83|664.87|662.47|664.87|662.47|663.61|661.21|0
1648054030000|2022-03-23 16:47:10|665.24|662.84|665.06|662.66|665.24|662.84|665.06|662.66|0
1648054040000|2022-03-23 16:47:20|665.24|662.84|665.06|662.66|665.42|663.02|665.06|662.66|0
1648054050000|2022-03-23 16:47:30|665.24|662.84|665.06|662.66|665.61|663.21|665.06|662.66|0
1648054060000|2022-03-23 16:47:40|665.24|662.84|665.61|663.21|665.61|663.21|665.24|662.84|0
1648054070000|2022-03-23 16:47:50|665.79|663.39|665.61|663.21|665.97|663.57|665.61|663.21|0
1648054080000|2022-03-23 16:48:00|665.51|663.11|665.79|663.39|665.79|663.39|665.42|663.02|0
1648054090000|2022-03-23 16:48:10|665.97|663.57|666.34|663.94|666.34|663.94|665.97|663.57|0
1648054100000|2022-03-23 16:48:20|666.16|663.76|666.16|663.76|666.16|663.76|666.16|663.76|0
1648054110000|2022-03-23 16:48:30|666.34|663.94|666.53|664.13|666.53|664.13|666.25|663.85|0
1648054120000|2022-03-23 16:48:40|666.34|663.94|666.71|664.31|666.71|664.31|666.34|663.94|0
1648054130000|2022-03-23 16:48:50|666.53|664.13|666.71|664.31|666.71|664.31|666.53|664.13|0
1648054140000|2022-03-23 16:49:00|666.89|664.49|666.61|664.21|666.89|664.49|666.34|663.94|0
1648054150000|2022-03-23 16:49:10|666.89|664.49|666.71|664.31|666.89|664.49|666.53|664.13|0
1648054160000|2022-03-23 16:49:20|666.53|664.13|666.34|663.94|666.53|664.13|666.34|663.94|0
1648054170000|2022-03-23 16:49:30|666.53|664.13|666.16|663.76|666.53|664.13|666.16|663.76|0
1648054180000|2022-03-23 16:49:40|665.97|663.57|666.53|664.13|666.53|664.13|665.97|663.57|0
1648054190000|2022-03-23 16:49:50|666.16|663.76|665.97|663.57|666.16|663.76|665.97|663.57|0
1648054200000|2022-03-23 16:50:00|665.24|662.84|665.05|662.65|665.24|662.84|665.05|662.65|0
1648054210000|2022-03-23 16:50:10|664.96|662.56|665.42|663.02|665.42|663.02|664.96|662.56|0
1648054220000|2022-03-23 16:50:20|665.61|663.21|665.61|663.21|665.61|663.21|665.24|662.84|0
1648054230000|2022-03-23 16:50:30|665.79|663.39|665.79|663.39|665.97|663.57|665.79|663.39|0
1648054240000|2022-03-23 16:50:40|665.97|663.57|665.51|663.11|666.16|663.76|665.51|663.11|0
1648054250000|2022-03-23 16:50:50|665.61|663.21|665.42|663.02|665.79|663.39|665.42|663.02|0
1648054260000|2022-03-23 16:51:00|665.05|662.65|665.79|663.39|665.79|663.39|665.05|662.65|0
1648054270000|2022-03-23 16:51:10|665.51|663.11|666.06|663.66|666.16|663.76|665.51|663.11|0
1648054280000|2022-03-23 16:51:20|666.16|663.76|665.97|663.57|666.16|663.76|665.79|663.39|0
1648054290000|2022-03-23 16:51:30|666.16|663.76|666.34|663.94|666.34|663.94|666.16|663.76|0
1648054300000|2022-03-23 16:51:40|666.53|664.13|666.34|663.94|666.53|664.13|666.34|663.94|0
1648054310000|2022-03-23 16:51:50|665.79|663.39|666.34|663.94|666.34|663.94|665.79|663.39|0
1648054320000|2022-03-23 16:52:00|665.97|663.57|665.61|663.21|666.16|663.76|665.61|663.21|0
1648054330000|2022-03-23 16:52:10|665.79|663.39|666.34|663.94|666.34|663.94|665.79|663.39|0
1648054340000|2022-03-23 16:52:20|666.16|663.76|667.08|664.68|667.08|664.68|666.16|663.76|0
1648054350000|2022-03-23 16:52:30|667.26|664.86|667.26|664.86|667.26|664.86|667.08|664.68|0
1648054360000|2022-03-23 16:52:40|667.45|665.05|667.44|665.04|667.45|665.05|667.26|664.86|0
1648054370000|2022-03-23 16:52:50|667.63|665.23|668|665.6|668|665.6|667.63|665.23|0
1648054380000|2022-03-23 16:53:00|667.44|665.04|666.89|664.49|667.44|665.04|666.89|664.49|0
1648054390000|2022-03-23 16:53:10|667.08|664.68|667.44|665.04|667.44|665.04|667.08|664.68|0
1648054400000|2022-03-23 16:53:20|667.63|665.23|667.16|664.76|667.63|665.23|667.16|664.76|0
1648054410000|2022-03-23 16:53:30|666.89|664.49|667.08|664.68|667.08|664.68|666.89|664.49|0
1648054420000|2022-03-23 16:53:40|667.26|664.86|667.44|665.04|667.44|665.04|667.26|664.86|0
1648054430000|2022-03-23 16:53:50|667.26|664.86|667.44|665.04|667.63|665.23|667.26|664.86|0
1648054440000|2022-03-23 16:54:00|667.63|665.23|667.53|665.13|667.63|665.23|667.44|665.04|0
1648054450000|2022-03-23 16:54:10|667.63|665.23|667.44|665.04|667.63|665.23|667.44|665.04|0
1648054460000|2022-03-23 16:54:20|667.26|664.86|667.44|665.04|667.44|665.04|667.26|664.86|0
1648054470000|2022-03-23 16:54:30|667.26|664.86|666.71|664.31|667.26|664.86|666.71|664.31|0
1648054480000|2022-03-23 16:54:40|667.08|664.68|667.44|665.04|667.44|665.04|667.08|664.68|0
1648054490000|2022-03-23 16:54:50|667.63|665.23|667.26|664.86|667.63|665.23|667.26|664.86|0
1648054500000|2022-03-23 16:55:00|666.52|664.12|666.89|664.49|666.89|664.49|666.52|664.12|0
1648054510000|2022-03-23 16:55:10|666.71|664.31|667.26|664.86|667.26|664.86|666.71|664.31|0
1648054520000|2022-03-23 16:55:20|667.08|664.68|667.63|665.23|667.63|665.23|667.08|664.68|0
1648054530000|2022-03-23 16:55:30|667.44|665.04|667.63|665.23|668|665.6|667.44|665.04|0
1648054540000|2022-03-23 16:55:40|667.81|665.41|667.81|665.41|668|665.6|667.81|665.41|0
1648054550000|2022-03-23 16:55:50|667.35|664.95|667.08|664.68|667.44|665.04|667.08|664.68|0
1648054560000|2022-03-23 16:56:00|667.26|664.86|667.26|664.86|667.26|664.86|667.26|664.86|0
1648054570000|2022-03-23 16:56:10|667.08|664.68|667.08|664.68|667.08|664.68|666.89|664.49|0
1648054580000|2022-03-23 16:56:20|667.26|664.86|666.89|664.49|667.26|664.86|666.71|664.31|0
1648054590000|2022-03-23 16:56:30|667.16|664.76|667.26|664.86|667.44|665.04|667.16|664.76|0
1648054600000|2022-03-23 16:56:40|667.08|664.68|667.08|664.68|667.08|664.68|667.08|664.68|0
1648054610000|2022-03-23 16:56:50|667.26|664.86|667.63|665.23|667.63|665.23|667.16|664.76|0
1648054620000|2022-03-23 16:57:00|667.44|665.04|667.63|665.23|667.63|665.23|667.44|665.04|0
1648054630000|2022-03-23 16:57:10|667.26|664.86|667.07|664.67|667.26|664.86|667.07|664.67|0
1648054640000|2022-03-23 16:57:20|667.26|664.86|667.81|665.41|667.81|665.41|667.26|664.86|0
1648054650000|2022-03-23 16:57:30|667.63|665.23|667.26|664.86|667.63|665.23|667.26|664.86|0
1648054660000|2022-03-23 16:57:40|667.07|664.67|666.89|664.49|667.26|664.86|666.89|664.49|0
1648054670000|2022-03-23 16:57:50|666.71|664.31|667.07|664.67|667.07|664.67|666.71|664.31|0
1648054680000|2022-03-23 16:58:00|666.71|664.31|666.43|664.03|666.71|664.31|666.43|664.03|0
1648054690000|2022-03-23 16:58:10|666.52|664.12|667.63|665.23|667.63|665.23|666.34|663.94|0
1648054700000|2022-03-23 16:58:20|667.81|665.41|667.44|665.04|667.81|665.41|667.44|665.04|0
1648054710000|2022-03-23 16:58:30|667.26|664.86|667.63|665.23|667.63|665.23|667.26|664.86|0
1648054720000|2022-03-23 16:58:40|667.81|665.41|667.99|665.59|667.99|665.59|667.81|665.41|0
1648054730000|2022-03-23 16:58:50|667.63|665.23|667.44|665.04|667.63|665.23|667.44|665.04|0
1648054740000|2022-03-23 16:59:00|667.81|665.41|668.18|665.78|668.18|665.78|667.81|665.41|0
1648054750000|2022-03-23 16:59:10|667.99|665.59|668.18|665.78|668.18|665.78|667.81|665.41|0
1648054760000|2022-03-23 16:59:20|667.99|665.59|668.18|665.78|668.36|665.96|667.99|665.59|0
1648054770000|2022-03-23 16:59:30|668.55|666.15|668.36|665.96|668.55|666.15|668.36|665.96|0
1648054780000|2022-03-23 16:59:40|668.73|666.33|668.73|666.33|668.73|666.33|668.55|666.15|0
1648054790000|2022-03-23 16:59:50|668.55|666.15|668.18|665.78|668.55|666.15|668.18|665.78|0
1648054800000|2022-03-23 17:00:00|667.99|665.59|667.99|665.59|668.18|665.78|667.99|665.59|0
1648054810000|2022-03-23 17:00:10|667.81|665.41|668.55|666.15|668.55|666.15|667.81|665.41|0
1648054820000|2022-03-23 17:00:20|668.36|665.96|668.18|665.78|668.55|666.15|668.18|665.78|0
1648054830000|2022-03-23 17:00:30|668.36|665.96|667.99|665.59|668.36|665.96|667.99|665.59|0
1648054840000|2022-03-23 17:00:40|668.18|665.78|668.91|666.51|668.91|666.51|668.18|665.78|0
1648054850000|2022-03-23 17:00:50|668.36|665.96|668.18|665.78|668.36|665.96|668.18|665.78|0
1648054860000|2022-03-23 17:01:00|667.99|665.59|667.71|665.31|667.99|665.59|667.71|665.31|0
1648054870000|2022-03-23 17:01:10|667.81|665.41|667.71|665.31|667.81|665.41|667.63|665.23|0
1648054880000|2022-03-23 17:01:20|667.63|665.23|667.99|665.59|668.18|665.78|667.63|665.23|0
1648054890000|2022-03-23 17:01:30|668.18|665.78|668.18|665.78|668.18|665.78|668.18|665.78|0
1648054900000|2022-03-23 17:01:40|667.99|665.59|667.63|665.23|668.18|665.78|667.63|665.23|0
1648054910000|2022-03-23 17:01:50|667.53|665.13|667.35|664.95|667.81|665.41|667.35|664.95|0
1648054920000|2022-03-23 17:02:00|667.07|664.67|666.34|663.94|667.07|664.67|666.34|663.94|0
1648054930000|2022-03-23 17:02:10|667.16|664.76|667.07|664.67|667.26|664.86|667.07|664.67|0
1648054940000|2022-03-23 17:02:20|667.44|665.04|667.63|665.23|667.63|665.23|667.44|665.04|0
1648054950000|2022-03-23 17:02:30|667.81|665.41|666.52|664.12|667.81|665.41|666.52|664.12|0
1648054960000|2022-03-23 17:02:40|666.7|664.3|665.23|662.83|666.7|664.3|665.23|662.83|0
1648054970000|2022-03-23 17:02:50|665.42|663.02|665.78|663.38|665.97|663.57|665.42|663.02|0
1648054980000|2022-03-23 17:03:00|666.34|663.94|665.69|663.29|666.34|663.94|665.69|663.29|0
1648054990000|2022-03-23 17:03:10|665.42|663.02|665.05|662.65|665.42|663.02|665.05|662.65|0
1648055000000|2022-03-23 17:03:20|664.68|662.28|665.42|663.02|665.42|663.02|664.68|662.28|0
1648055010000|2022-03-23 17:03:30|665.32|662.92|665.05|662.65|665.32|662.92|665.05|662.65|0
1648055020000|2022-03-23 17:03:40|664.68|662.28|664.87|662.47|664.87|662.47|664.68|662.28|0
1648055030000|2022-03-23 17:03:50|664.68|662.28|665.05|662.65|665.05|662.65|664.68|662.28|0
1648055040000|2022-03-23 17:04:00|665.97|663.57|665.97|663.57|666.15|663.75|665.97|663.57|0
1648055050000|2022-03-23 17:04:10|666.15|663.75|665.6|663.2|666.15|663.75|665.6|663.2|0
1648055060000|2022-03-23 17:04:20|665.78|663.38|665.05|662.65|665.78|663.38|664.86|662.46|0
1648055070000|2022-03-23 17:04:30|664.86|662.46|664.68|662.28|664.86|662.46|664.68|662.28|0
1648055080000|2022-03-23 17:04:40|664.86|662.46|664.5|662.1|664.86|662.46|664.31|661.91|0
1648055090000|2022-03-23 17:04:50|664.13|661.73|664.31|661.91|664.59|662.19|664.13|661.73|0
1648055100000|2022-03-23 17:05:00|664.5|662.1|664.31|661.91|664.5|662.1|664.13|661.73|0
1648055110000|2022-03-23 17:05:10|664.5|662.1|664.4|662|664.5|662.1|664.31|661.91|0
1648055120000|2022-03-23 17:05:20|664.59|662.19|664.68|662.28|664.68|662.28|664.5|662.1|0
1648055130000|2022-03-23 17:05:30|665.23|662.83|665.42|663.02|665.6|663.2|665.23|662.83|0
1648055140000|2022-03-23 17:05:40|665.6|663.2|665.78|663.38|665.78|663.38|665.6|663.2|0
1648055150000|2022-03-23 17:05:50|665.6|663.2|665.78|663.38|665.78|663.38|665.6|663.2|0
1648055160000|2022-03-23 17:06:00|665.42|663.02|666.24|663.84|666.34|663.94|665.42|663.02|0
1648055170000|2022-03-23 17:06:10|666.52|664.12|666.7|664.3|666.7|664.3|666.34|663.94|0
1648055180000|2022-03-23 17:06:20|667.07|664.67|666.15|663.75|667.07|664.67|666.15|663.75|0
1648055190000|2022-03-23 17:06:30|666.42|664.02|666.15|663.75|666.52|664.12|666.15|663.75|0
1648055200000|2022-03-23 17:06:40|666.33|663.93|666.33|663.93|666.52|664.12|666.24|663.84|0
1648055210000|2022-03-23 17:06:50|666.52|664.12|666.52|664.12|666.7|664.3|666.52|664.12|0
1648055220000|2022-03-23 17:07:00|666.7|664.3|666.89|664.49|667.07|664.67|666.7|664.3|0
1648055230000|2022-03-23 17:07:10|666.79|664.39|666.7|664.3|666.79|664.39|666.52|664.12|0
1648055240000|2022-03-23 17:07:20|666.52|664.12|665.97|663.57|666.52|664.12|665.97|663.57|0
1648055250000|2022-03-23 17:07:30|665.78|663.38|665.41|663.01|665.78|663.38|665.41|663.01|0
1648055260000|2022-03-23 17:07:40|665.5|663.1|665.23|662.83|665.6|663.2|665.23|662.83|0
1648055270000|2022-03-23 17:07:50|665.6|663.2|666.33|663.93|666.33|663.93|665.6|663.2|0
1648055280000|2022-03-23 17:08:00|666.15|663.75|666.7|664.3|666.7|664.3|666.15|663.75|0
1648055290000|2022-03-23 17:08:10|666.89|664.49|666.89|664.49|666.89|664.49|666.89|664.49|0
1648055300000|2022-03-23 17:08:20|666.52|664.12|666.33|663.93|666.7|664.3|666.33|663.93|0
1648055310000|2022-03-23 17:08:30|666.15|663.75|665.97|663.57|666.15|663.75|665.78|663.38|0
1648055320000|2022-03-23 17:08:40|666.33|663.93|666.15|663.75|666.52|664.12|666.15|663.75|0
1648055330000|2022-03-23 17:08:50|666.42|664.02|666.52|664.12|666.52|664.12|666.42|664.02|0
1648055340000|2022-03-23 17:09:00|666.7|664.3|666.89|664.49|666.89|664.49|666.52|664.12|0
1648055350000|2022-03-23 17:09:10|666.7|664.3|666.15|663.75|666.89|664.49|666.15|663.75|0
1648055360000|2022-03-23 17:09:20|666.52|664.12|666.89|664.49|666.89|664.49|666.33|663.93|0
1648055370000|2022-03-23 17:09:30|667.07|664.67|666.97|664.57|667.44|665.04|666.97|664.57|0
1648055380000|2022-03-23 17:09:40|667.44|665.04|667.44|665.04|667.62|665.22|667.44|665.04|0
1648055390000|2022-03-23 17:09:50|667.25|664.85|667.25|664.85|667.34|664.94|667.25|664.85|0
1648055400000|2022-03-23 17:10:00|667.07|664.67|666.7|664.3|667.25|664.85|666.7|664.3|0
1648055410000|2022-03-23 17:10:10|666.89|664.49|666.52|664.12|666.89|664.49|666.33|663.93|0
1648055420000|2022-03-23 17:10:20|666.7|664.3|667.16|664.76|667.25|664.85|666.7|664.3|0
1648055430000|2022-03-23 17:10:30|667.44|665.04|667.07|664.67|667.44|665.04|667.07|664.67|0
1648055440000|2022-03-23 17:10:40|667.25|664.85|667.62|665.22|667.62|665.22|667.25|664.85|0
1648055450000|2022-03-23 17:10:50|667.44|665.04|667.62|665.22|667.62|665.22|667.44|665.04|0
1648055460000|2022-03-23 17:11:00|667.81|665.41|667.81|665.41|667.81|665.41|667.81|665.41|0
1648055470000|2022-03-23 17:11:10|666.7|664.3|666.52|664.12|666.89|664.49|666.52|664.12|0
1648055480000|2022-03-23 17:11:20|666.7|664.3|666.52|664.12|666.88|664.48|666.52|664.12|0
1648055490000|2022-03-23 17:11:30|666.7|664.3|666.33|663.93|666.7|664.3|666.33|663.93|0
1648055500000|2022-03-23 17:11:40|665.96|663.56|665.96|663.56|665.96|663.56|665.87|663.47|0
1648055510000|2022-03-23 17:11:50|666.33|663.93|665.78|663.38|666.33|663.93|665.78|663.38|0
1648055520000|2022-03-23 17:12:00|665.96|663.56|665.96|663.56|665.96|663.56|665.6|663.2|0
1648055530000|2022-03-23 17:12:10|666.42|664.02|665.96|663.56|666.52|664.12|665.96|663.56|0
1648055540000|2022-03-23 17:12:20|665.78|663.38|665.23|662.83|665.78|663.38|665.23|662.83|0
1648055550000|2022-03-23 17:12:30|665.32|662.92|665.6|663.2|665.78|663.38|665.23|662.83|0
1648055560000|2022-03-23 17:12:40|665.78|663.38|665.6|663.2|665.78|663.38|665.23|662.83|0
1648055570000|2022-03-23 17:12:50|665.41|663.01|665.23|662.83|665.41|663.01|665.23|662.83|0
1648055580000|2022-03-23 17:13:00|665.05|662.65|664.95|662.55|665.05|662.65|664.86|662.46|0
1648055590000|2022-03-23 17:13:10|665.23|662.83|665.78|663.38|665.78|663.38|665.23|662.83|0
1648055600000|2022-03-23 17:13:20|665.6|663.2|665.23|662.83|665.6|663.2|665.23|662.83|0
1648055610000|2022-03-23 17:13:30|665.41|663.01|665.41|663.01|665.6|663.2|665.41|663.01|0
1648055620000|2022-03-23 17:13:40|665.6|663.2|666.15|663.75|666.15|663.75|665.6|663.2|0
1648055630000|2022-03-23 17:13:50|666.33|663.93|666.33|663.93|666.33|663.93|666.05|663.65|0
1648055640000|2022-03-23 17:14:00|666.52|664.12|665.96|663.56|666.7|664.3|665.96|663.56|0
1648055650000|2022-03-23 17:14:10|666.15|663.75|666.15|663.75|666.15|663.75|666.15|663.75|0
1648055660000|2022-03-23 17:14:20|666.24|663.84|666.05|663.65|666.24|663.84|665.96|663.56|0
1648055670000|2022-03-23 17:14:30|666.15|663.75|666.52|664.12|666.52|664.12|666.15|663.75|0
1648055680000|2022-03-23 17:14:40|666.42|664.02|666.15|663.75|666.42|664.02|666.15|663.75|0
1648055690000|2022-03-23 17:14:50|666.52|664.12|666.33|663.93|666.52|664.12|666.33|663.93|0
1648055700000|2022-03-23 17:15:00|666.88|664.48|667.07|664.67|667.07|664.67|666.7|664.3|0
1648055710000|2022-03-23 17:15:10|666.97|664.57|666.33|663.93|666.97|664.57|666.33|663.93|0
1648055720000|2022-03-23 17:15:20|666.15|663.75|665.78|663.38|666.15|663.75|665.78|663.38|0
1648055730000|2022-03-23 17:15:30|665.5|663.1|665.96|663.56|665.96|663.56|665.41|663.01|0
1648055740000|2022-03-23 17:15:40|666.05|663.65|666.15|663.75|666.15|663.75|665.96|663.56|0
1648055750000|2022-03-23 17:15:50|666.33|663.93|665.96|663.56|666.33|663.93|665.78|663.38|0
1648055760000|2022-03-23 17:16:00|665.32|662.92|665.96|663.56|666.15|663.75|665.32|662.92|0
1648055770000|2022-03-23 17:16:10|666.15|663.75|666.51|664.11|666.51|664.11|666.15|663.75|0
1648055780000|2022-03-23 17:16:20|666.33|663.93|666.15|663.75|666.33|663.93|666.15|663.75|0
1648055790000|2022-03-23 17:16:30|665.96|663.56|665.78|663.38|665.96|663.56|665.78|663.38|0
1648055800000|2022-03-23 17:16:40|665.96|663.56|665.78|663.38|665.96|663.56|665.78|663.38|0
1648055810000|2022-03-23 17:16:50|665.59|663.19|665.04|662.64|665.59|663.19|665.04|662.64|0
1648055820000|2022-03-23 17:17:00|664.12|661.72|664.12|661.72|664.12|661.72|664.12|661.72|0
1648055830000|2022-03-23 17:17:10|663.39|660.99|662.84|660.44|663.76|661.36|662.84|660.44|0
1648055840000|2022-03-23 17:17:20|662.74|660.34|662.66|660.26|663.02|660.62|662.66|660.26|0
1648055850000|2022-03-23 17:17:30|662.74|660.34|663.57|661.17|663.57|661.17|662.74|660.34|0
1648055860000|2022-03-23 17:17:40|663.39|660.99|663.57|661.17|663.76|661.36|663.39|660.99|0
1648055870000|2022-03-23 17:17:50|663.76|661.36|663.57|661.17|663.76|661.36|663.48|661.08|0
1648055880000|2022-03-23 17:18:00|664.12|661.72|664.31|661.91|664.31|661.91|663.94|661.54|0
1648055890000|2022-03-23 17:18:10|664.49|662.09|664.31|661.91|664.49|662.09|664.31|661.91|0
1648055900000|2022-03-23 17:18:20|664.49|662.09|664.12|661.72|664.49|662.09|664.12|661.72|0
1648055910000|2022-03-23 17:18:30|664.31|661.91|664.12|661.72|664.49|662.09|664.12|661.72|0
1648055920000|2022-03-23 17:18:40|664.31|661.91|664.12|661.72|664.31|661.91|663.94|661.54|0
1648055930000|2022-03-23 17:18:50|664.03|661.63|663.94|661.54|664.12|661.72|663.94|661.54|0
1648055940000|2022-03-23 17:19:00|663.76|661.36|663.57|661.17|663.76|661.36|663.57|661.17|0
1648055950000|2022-03-23 17:19:10|663.76|661.36|663.76|661.36|663.76|661.36|663.57|661.17|0
1648055960000|2022-03-23 17:19:20|663.39|660.99|662.93|660.53|663.39|660.99|662.93|660.53|0
1648055970000|2022-03-23 17:19:30|663.02|660.62|662.84|660.44|663.02|660.62|662.84|660.44|0
1648055980000|2022-03-23 17:19:40|662.65|660.25|662.84|660.44|662.84|660.44|662.65|660.25|0
1648055990000|2022-03-23 17:19:50|663.02|660.62|662.84|660.44|663.02|660.62|662.56|660.16|0
1648056000000|2022-03-23 17:20:00|662.93|660.53|663.02|660.62|663.57|661.17|662.93|660.53|0
1648056010000|2022-03-23 17:20:10|663.2|660.8|663.02|660.62|663.57|661.17|663.02|660.62|0
1648056020000|2022-03-23 17:20:20|662.84|660.44|663.02|660.62|663.02|660.62|662.84|660.44|0
1648056030000|2022-03-23 17:20:30|662.84|660.44|662.56|660.16|662.84|660.44|662.56|660.16|0
1648056040000|2022-03-23 17:20:40|662.47|660.07|662.84|660.44|662.84|660.44|662.47|660.07|0
1648056050000|2022-03-23 17:20:50|662.47|660.07|662.1|659.7|662.47|660.07|662.1|659.7|0
1648056060000|2022-03-23 17:21:00|661.92|659.52|661.92|659.52|662.1|659.7|661.92|659.52|0
1648056070000|2022-03-23 17:21:10|662.1|659.7|661.92|659.52|662.1|659.7|661.92|659.52|0
1648056080000|2022-03-23 17:21:20|661.55|659.15|661.55|659.15|661.74|659.34|661.55|659.15|0
1648056090000|2022-03-23 17:21:30|661.37|658.97|661|658.6|661.37|658.97|661|658.6|0
1648056100000|2022-03-23 17:21:40|660.82|658.42|661|658.6|661|658.6|660.64|658.24|0
1648056110000|2022-03-23 17:21:50|660.82|658.42|660.45|658.05|660.82|658.42|660.45|658.05|0
1648056120000|2022-03-23 17:22:00|660.64|658.24|660.09|657.69|660.64|658.24|660.09|657.69|0
1648056130000|2022-03-23 17:22:10|660.27|657.87|659.9|657.5|660.36|657.96|659.9|657.5|0
1648056140000|2022-03-23 17:22:20|660.09|657.69|660.64|658.24|660.64|658.24|660.09|657.69|0
1648056150000|2022-03-23 17:22:30|660.72|658.32|661|658.6|661|658.6|660.72|658.32|0
1648056160000|2022-03-23 17:22:40|660.64|658.24|661|658.6|661.09|658.69|660.64|658.24|0
1648056170000|2022-03-23 17:22:50|660.64|658.24|661|658.6|661|658.6|660.64|658.24|0
1648056180000|2022-03-23 17:23:00|661.19|658.79|660.27|657.87|661.19|658.79|660.27|657.87|0
1648056190000|2022-03-23 17:23:10|660.08|657.68|660.82|658.42|660.82|658.42|660.08|657.68|0
1648056200000|2022-03-23 17:23:20|660.45|658.05|660.45|658.05|660.45|658.05|660.45|658.05|0
1648056210000|2022-03-23 17:23:30|660.27|657.87|659.9|657.5|660.27|657.87|659.9|657.5|0
1648056220000|2022-03-23 17:23:40|660.08|657.68|659.9|657.5|660.36|657.96|659.9|657.5|0
1648056230000|2022-03-23 17:23:50|659.72|657.32|659.72|657.32|659.9|657.5|659.72|657.32|0
1648056240000|2022-03-23 17:24:00|659.53|657.13|658.99|656.59|659.53|657.13|658.99|656.59|0
1648056250000|2022-03-23 17:24:10|659.17|656.77|659.53|657.13|659.53|657.13|659.17|656.77|0
1648056260000|2022-03-23 17:24:20|659.9|657.5|660.08|657.68|660.45|658.05|659.9|657.5|0
1648056270000|2022-03-23 17:24:30|659.9|657.5|659.17|656.77|659.9|657.5|659.17|656.77|0
1648056280000|2022-03-23 17:24:40|659.35|656.95|659.35|656.95|659.53|657.13|659.35|656.95|0
1648056290000|2022-03-23 17:24:50|659.17|656.77|659.17|656.77|659.17|656.77|658.8|656.4|0
1648056300000|2022-03-23 17:25:00|658.99|656.59|658.07|655.67|658.99|656.59|658.07|655.67|0
1648056310000|2022-03-23 17:25:10|657.7|655.3|657.43|655.03|657.7|655.3|657.34|654.94|0
1648056320000|2022-03-23 17:25:20|657.52|655.12|657.15|654.75|657.52|655.12|657.15|654.75|0
1648056330000|2022-03-23 17:25:30|657.34|654.94|656.97|654.57|657.34|654.94|656.97|654.57|0
1648056340000|2022-03-23 17:25:40|657.15|654.75|656.79|654.39|657.15|654.75|656.79|654.39|0
1648056350000|2022-03-23 17:25:50|656.61|654.21|656.24|653.84|656.61|654.21|656.24|653.84|0
1648056360000|2022-03-23 17:26:00|656.79|654.39|656.61|654.21|656.79|654.39|656.42|654.02|0
1648056370000|2022-03-23 17:26:10|656.42|654.02|656.42|654.02|656.42|654.02|656.42|654.02|0
1648056380000|2022-03-23 17:26:20|656.61|654.21|656.97|654.57|656.97|654.57|656.42|654.02|0
1648056390000|2022-03-23 17:26:30|657.15|654.75|657.15|654.75|657.15|654.75|657.06|654.66|0
1648056400000|2022-03-23 17:26:40|656.97|654.57|656.61|654.21|657.15|654.75|656.61|654.21|0
1648056410000|2022-03-23 17:26:50|656.97|654.57|656.24|653.84|656.97|654.57|656.24|653.84|0
1648056420000|2022-03-23 17:27:00|656.06|653.66|656.06|653.66|656.06|653.66|655.87|653.47|0
1648056430000|2022-03-23 17:27:10|655.87|653.47|656.06|653.66|656.24|653.84|655.87|653.47|0
1648056440000|2022-03-23 17:27:20|655.87|653.47|656.06|653.66|656.06|653.66|655.87|653.47|0
1648056450000|2022-03-23 17:27:30|656.24|653.84|656.6|654.2|656.6|654.2|656.24|653.84|0
1648056460000|2022-03-23 17:27:40|656.79|654.39|656.97|654.57|656.97|654.57|656.79|654.39|0
1648056470000|2022-03-23 17:27:50|656.79|654.39|656.79|654.39|656.79|654.39|656.6|654.2|0
1648056480000|2022-03-23 17:28:00|657.52|655.12|656.79|654.39|657.52|655.12|656.79|654.39|0
1648056490000|2022-03-23 17:28:10|657.34|654.94|657.34|654.94|657.34|654.94|657.15|654.75|0
1648056500000|2022-03-23 17:28:20|657.15|654.75|656.6|654.2|657.15|654.75|656.6|654.2|0
1648056510000|2022-03-23 17:28:30|656.42|654.02|656.24|653.84|656.79|654.39|656.24|653.84|0
1648056520000|2022-03-23 17:28:40|656.33|653.93|656.42|654.02|656.42|654.02|656.24|653.84|0
1648056530000|2022-03-23 17:28:50|656.24|653.84|656.6|654.2|656.6|654.2|656.24|653.84|0
1648056540000|2022-03-23 17:29:00|656.51|654.11|655.87|653.47|656.51|654.11|655.69|653.29|0
1648056550000|2022-03-23 17:29:10|656.24|653.84|656.06|653.66|656.24|653.84|655.87|653.47|0
1648056560000|2022-03-23 17:29:20|656.24|653.84|655.87|653.47|656.24|653.84|655.87|653.47|0
1648056570000|2022-03-23 17:29:30|655.69|653.29|654.41|652.01|655.69|653.29|654.41|652.01|0
1648056580000|2022-03-23 17:29:40|655.14|652.74|654.78|652.38|655.14|652.74|654.78|652.38|0
1648056590000|2022-03-23 17:29:50|654.96|652.56|655.51|653.11|655.51|653.11|654.96|652.56|0
1648056600000|2022-03-23 17:30:00|654.96|652.56|654.23|651.83|654.96|652.56|654.23|651.83|0
1648056610000|2022-03-23 17:30:10|654.05|651.65|654.05|651.65|654.05|651.65|653.68|651.28|0
1648056620000|2022-03-23 17:30:20|653.86|651.46|653.68|651.28|654.05|651.65|653.68|651.28|0
1648056630000|2022-03-23 17:30:30|653.86|651.46|653.77|651.37|653.86|651.46|653.68|651.28|0
1648056640000|2022-03-23 17:30:40|653.86|651.46|654.41|652.01|654.41|652.01|653.86|651.46|0
1648056650000|2022-03-23 17:30:50|654.59|652.19|654.13|651.73|654.59|652.19|654.13|651.73|0
1648056660000|2022-03-23 17:31:00|654.05|651.65|654.23|651.83|654.23|651.83|654.05|651.65|0
1648056670000|2022-03-23 17:31:10|654.41|652.01|654.41|652.01|654.41|652.01|654.41|652.01|0
1648056680000|2022-03-23 17:31:20|654.59|652.19|655.87|653.47|655.87|653.47|654.59|652.19|0
1648056690000|2022-03-23 17:31:30|656.05|653.65|656.42|654.02|656.42|654.02|656.05|653.65|0
1648056700000|2022-03-23 17:31:40|656.79|654.39|656.79|654.39|656.97|654.57|656.6|654.2|0
1648056710000|2022-03-23 17:31:50|656.97|654.57|657.15|654.75|657.33|654.93|656.97|654.57|0
1648056720000|2022-03-23 17:32:00|657.52|655.12|656.97|654.57|657.52|655.12|656.97|654.57|0
1648056730000|2022-03-23 17:32:10|656.79|654.39|656.79|654.39|656.79|654.39|656.6|654.2|0
1648056740000|2022-03-23 17:32:20|657.33|654.93|657.33|654.93|657.33|654.93|657.15|654.75|0
1648056750000|2022-03-23 17:32:30|657.15|654.75|657.52|655.12|657.79|655.39|657.15|654.75|0
1648056760000|2022-03-23 17:32:40|657.7|655.3|657.97|655.57|657.97|655.57|657.7|655.3|0
1648056770000|2022-03-23 17:32:50|657.88|655.48|657.7|655.3|657.88|655.48|657.7|655.3|0
1648056780000|2022-03-23 17:33:00|657.88|655.48|657.88|655.48|657.88|655.48|657.88|655.48|0
1648056790000|2022-03-23 17:33:10|657.33|654.93|657.33|654.93|657.52|655.12|657.33|654.93|0
1648056800000|2022-03-23 17:33:20|657.15|654.75|657.7|655.3|657.7|655.3|657.15|654.75|0
1648056810000|2022-03-23 17:33:30|657.88|655.48|658.07|655.67|658.07|655.67|657.7|655.3|0
1648056820000|2022-03-23 17:33:40|657.88|655.48|658.07|655.67|658.07|655.67|657.88|655.48|0
1648056830000|2022-03-23 17:33:50|657.88|655.48|657.7|655.3|657.88|655.48|657.7|655.3|0
1648056840000|2022-03-23 17:34:00|657.52|655.12|657.88|655.48|657.88|655.48|657.52|655.12|0
1648056850000|2022-03-23 17:34:10|658.07|655.67|658.25|655.85|658.25|655.85|657.88|655.48|0
1648056860000|2022-03-23 17:34:20|657.97|655.57|658.25|655.85|658.25|655.85|657.97|655.57|0
1648056870000|2022-03-23 17:34:30|658.43|656.03|658.8|656.4|658.8|656.4|658.43|656.03|0
1648056880000|2022-03-23 17:34:40|658.61|656.21|658.43|656.03|658.61|656.21|658.43|656.03|0
1648056890000|2022-03-23 17:34:50|658.25|655.85|657.7|655.3|658.25|655.85|657.7|655.3|0
1648056900000|2022-03-23 17:35:00|658.07|655.67|657.7|655.3|658.07|655.67|657.7|655.3|0
1648056910000|2022-03-23 17:35:10|657.52|655.12|657.52|655.12|657.7|655.3|657.33|654.93|0
1648056920000|2022-03-23 17:35:20|657.33|654.93|656.78|654.38|657.33|654.93|656.78|654.38|0
1648056930000|2022-03-23 17:35:30|656.97|654.57|656.97|654.57|656.97|654.57|656.97|654.57|0
1648056940000|2022-03-23 17:35:40|657.52|655.12|657.7|655.3|657.7|655.3|657.52|655.12|0
1648056950000|2022-03-23 17:35:50|657.52|655.12|657.88|655.48|657.88|655.48|657.52|655.12|0
1648056960000|2022-03-23 17:36:00|658.25|655.85|658.43|656.03|658.61|656.21|658.25|655.85|0
1648056970000|2022-03-23 17:36:10|658.06|655.66|658.43|656.03|658.43|656.03|658.06|655.66|0
1648056980000|2022-03-23 17:36:20|658.06|655.66|657.52|655.12|658.06|655.66|657.52|655.12|0
1648056990000|2022-03-23 17:36:30|657.7|655.3|657.88|655.48|658.06|655.66|657.7|655.3|0
1648057000000|2022-03-23 17:36:40|657.97|655.57|657.88|655.48|657.97|655.57|657.7|655.3|0
1648057010000|2022-03-23 17:36:50|657.7|655.3|657.7|655.3|657.7|655.3|657.52|655.12|0
1648057020000|2022-03-23 17:37:00|657.88|655.48|656.78|654.38|657.88|655.48|656.78|654.38|0
1648057030000|2022-03-23 17:37:10|656.97|654.57|657.33|654.93|657.33|654.93|656.97|654.57|0
1648057040000|2022-03-23 17:37:20|657.52|655.12|657.52|655.12|657.52|655.12|657.52|655.12|0
1648057050000|2022-03-23 17:37:30|657.33|654.93|658.06|655.66|658.06|655.66|657.33|654.93|0
1648057060000|2022-03-23 17:37:40|658.25|655.85|658.25|655.85|658.43|656.03|658.25|655.85|0
1648057070000|2022-03-23 17:37:50|658.06|655.66|657.88|655.48|658.06|655.66|657.7|655.3|0
1648057080000|2022-03-23 17:38:00|657.7|655.3|658.06|655.66|658.25|655.85|657.7|655.3|0
1648057090000|2022-03-23 17:38:10|658.43|656.03|658.43|656.03|658.43|656.03|658.43|656.03|0
1648057100000|2022-03-23 17:38:20|658.25|655.85|658.43|656.03|658.43|656.03|657.88|655.48|0
1648057110000|2022-03-23 17:38:30|658.61|656.21|658.61|656.21|658.8|656.4|658.61|656.21|0
1648057120000|2022-03-23 17:38:40|658.43|656.03|658.43|656.03|658.61|656.21|658.43|656.03|0
1648057130000|2022-03-23 17:38:50|658.61|656.21|658.43|656.03|658.61|656.21|658.43|656.03|0
1648057140000|2022-03-23 17:39:00|658.06|655.66|658.25|655.85|658.25|655.85|657.88|655.48|0
1648057150000|2022-03-23 17:39:10|657.88|655.48|658.06|655.66|658.43|656.03|657.88|655.48|0
1648057160000|2022-03-23 17:39:20|657.88|655.48|658.43|656.03|658.43|656.03|657.88|655.48|0
1648057170000|2022-03-23 17:39:30|658.33|655.93|658.06|655.66|658.33|655.93|658.06|655.66|0
1648057180000|2022-03-23 17:39:40|657.88|655.48|657.88|655.48|657.97|655.57|657.88|655.48|0
1648057190000|2022-03-23 17:39:50|657.79|655.39|657.51|655.11|657.79|655.39|657.51|655.11|0
1648057200000|2022-03-23 17:40:00|657.33|654.93|657.15|654.75|657.33|654.93|657.15|654.75|0
1648057210000|2022-03-23 17:40:10|657.24|654.84|656.97|654.57|657.24|654.84|656.97|654.57|0
1648057220000|2022-03-23 17:40:20|656.87|654.47|656.42|654.02|656.87|654.47|656.42|654.02|0
1648057230000|2022-03-23 17:40:30|656.23|653.83|656.78|654.38|656.78|654.38|656.23|653.83|0
1648057240000|2022-03-23 17:40:40|656.6|654.2|656.78|654.38|657.15|654.75|656.6|654.2|0
1648057250000|2022-03-23 17:40:50|656.6|654.2|656.42|654.02|656.6|654.2|656.42|654.02|0
1648057260000|2022-03-23 17:41:00|656.6|654.2|656.42|654.02|656.6|654.2|656.42|654.02|0
1648057270000|2022-03-23 17:41:10|656.23|653.83|656.05|653.65|656.23|653.83|656.05|653.65|0
1648057280000|2022-03-23 17:41:20|655.68|653.28|655.87|653.47|655.87|653.47|655.68|653.28|0
1648057290000|2022-03-23 17:41:30|655.77|653.37|655.87|653.47|655.87|653.47|655.77|653.37|0
1648057300000|2022-03-23 17:41:40|656.42|654.02|656.23|653.83|656.42|654.02|656.23|653.83|0
1648057310000|2022-03-23 17:41:50|656.05|653.65|656.05|653.65|656.05|653.65|655.87|653.47|0
1648057320000|2022-03-23 17:42:00|656.6|654.2|656.96|654.56|656.96|654.56|656.6|654.2|0
1648057330000|2022-03-23 17:42:10|657.05|654.65|657.42|655.02|657.42|655.02|657.05|654.65|0
1648057340000|2022-03-23 17:42:20|657.33|654.93|657.33|654.93|657.7|655.3|657.33|654.93|0
1648057350000|2022-03-23 17:42:30|657.15|654.75|657.33|654.93|657.33|654.93|656.96|654.56|0
1648057360000|2022-03-23 17:42:40|657.51|655.11|657.23|654.83|657.51|655.11|657.23|654.83|0
1648057370000|2022-03-23 17:42:50|656.42|654.02|656.23|653.83|656.42|654.02|656.23|653.83|0
1648057380000|2022-03-23 17:43:00|656.42|654.02|656.05|653.65|656.42|654.02|656.05|653.65|0
1648057390000|2022-03-23 17:43:10|656.14|653.74|655.87|653.47|656.23|653.83|655.87|653.47|0
1648057400000|2022-03-23 17:43:20|655.68|653.28|655.68|653.28|655.68|653.28|655.68|653.28|0
1648057410000|2022-03-23 17:43:30|655.77|653.37|656.05|653.65|656.05|653.65|655.5|653.1|0
1648057420000|2022-03-23 17:43:40|655.87|653.47|655.87|653.47|656.05|653.65|655.77|653.37|0
1648057430000|2022-03-23 17:43:50|655.95|653.55|655.95|653.55|656.05|653.65|655.95|653.55|0
1648057440000|2022-03-23 17:44:00|655.87|653.47|655.5|653.1|656.05|653.65|655.5|653.1|0
1648057450000|2022-03-23 17:44:10|655.41|653.01|655.5|653.1|655.5|653.1|655.32|652.92|0
1648057460000|2022-03-23 17:44:20|655.32|652.92|655.32|652.92|655.32|652.92|655.14|652.74|0
1648057470000|2022-03-23 17:44:30|655.5|653.1|655.5|653.1|655.5|653.1|655.32|652.92|0
1648057480000|2022-03-23 17:44:40|655.14|652.74|654.77|652.37|655.14|652.74|654.77|652.37|0
1648057490000|2022-03-23 17:44:50|654.4|652|654.4|652|654.77|652.37|654.4|652|0
1648057500000|2022-03-23 17:45:00|654.22|651.82|654.22|651.82|654.22|651.82|654.22|651.82|0
1648057510000|2022-03-23 17:45:10|654.04|651.64|654.31|651.91|654.31|651.91|653.86|651.46|0
1648057520000|2022-03-23 17:45:20|654.59|652.19|654.95|652.55|654.95|652.55|654.59|652.19|0
1648057530000|2022-03-23 17:45:30|654.59|652.19|654.77|652.37|654.77|652.37|654.59|652.19|0
1648057540000|2022-03-23 17:45:40|654.95|652.55|655.13|652.73|655.13|652.73|654.95|652.55|0
1648057550000|2022-03-23 17:45:50|655.04|652.64|654.77|652.37|655.32|652.92|654.77|652.37|0
1648057560000|2022-03-23 17:46:00|654.67|652.27|654.04|651.64|654.67|652.27|654.04|651.64|0
1648057570000|2022-03-23 17:46:10|653.86|651.46|654.04|651.64|654.04|651.64|653.86|651.46|0
1648057580000|2022-03-23 17:46:20|654.59|652.19|654.59|652.19|654.67|652.27|654.59|652.19|0
1648057590000|2022-03-23 17:46:30|655.13|652.73|655.13|652.73|655.5|653.1|655.13|652.73|0
1648057600000|2022-03-23 17:46:40|655.32|652.92|654.95|652.55|655.32|652.92|654.95|652.55|0
1648057610000|2022-03-23 17:46:50|654.77|652.37|654.77|652.37|654.77|652.37|654.77|652.37|0
1648057620000|2022-03-23 17:47:00|654.59|652.19|654.22|651.82|654.77|652.37|654.22|651.82|0
1648057630000|2022-03-23 17:47:10|654.4|652|654.59|652.19|654.77|652.37|654.4|652|0
1648057640000|2022-03-23 17:47:20|654.77|652.37|654.59|652.19|654.77|652.37|654.59|652.19|0
1648057650000|2022-03-23 17:47:30|654.13|651.73|653.67|651.27|654.13|651.73|653.67|651.27|0
1648057660000|2022-03-23 17:47:40|653.86|651.46|653.86|651.46|653.86|651.46|653.86|651.46|0
1648057670000|2022-03-23 17:47:50|654.04|651.64|653.67|651.27|654.04|651.64|653.67|651.27|0
1648057680000|2022-03-23 17:48:00|653.49|651.09|653.49|651.09|653.67|651.27|653.49|651.09|0
1648057690000|2022-03-23 17:48:10|653.67|651.27|653.49|651.09|653.67|651.27|653.49|651.09|0
1648057700000|2022-03-23 17:48:20|653.31|650.91|654.04|651.64|654.04|651.64|653.31|650.91|0
1648057710000|2022-03-23 17:48:30|654.4|652|655.32|652.92|655.32|652.92|654.4|652|0
1648057720000|2022-03-23 17:48:40|655.13|652.73|655.13|652.73|655.13|652.73|655.13|652.73|0
1648057730000|2022-03-23 17:48:50|655.32|652.92|654.77|652.37|655.32|652.92|654.77|652.37|0
1648057740000|2022-03-23 17:49:00|654.95|652.55|654.95|652.55|655.32|652.92|654.95|652.55|0
1648057750000|2022-03-23 17:49:10|654.77|652.37|654.59|652.19|654.77|652.37|654.4|652|0
1648057760000|2022-03-23 17:49:20|654.95|652.55|655.5|653.1|655.5|653.1|654.95|652.55|0
1648057770000|2022-03-23 17:49:30|655.13|652.73|654.95|652.55|655.13|652.73|654.95|652.55|0
1648057780000|2022-03-23 17:49:40|654.77|652.37|655.86|653.46|655.86|653.46|654.77|652.37|0
1648057790000|2022-03-23 17:49:50|655.5|653.1|655.32|652.92|655.5|653.1|655.32|652.92|0
1648057800000|2022-03-23 17:50:00|655.13|652.73|654.04|651.64|655.13|652.73|654.04|651.64|0
1648057810000|2022-03-23 17:50:10|654.4|652|654.95|652.55|654.95|652.55|654.4|652|0
1648057820000|2022-03-23 17:50:20|655.13|652.73|655.13|652.73|655.22|652.82|655.13|652.73|0
1648057830000|2022-03-23 17:50:30|654.95|652.55|654.58|652.18|654.95|652.55|654.58|652.18|0
1648057840000|2022-03-23 17:50:40|655.04|652.64|654.58|652.18|655.04|652.64|654.58|652.18|0
1648057850000|2022-03-23 17:50:50|655.13|652.73|655.68|653.28|655.68|653.28|655.13|652.73|0
1648057860000|2022-03-23 17:51:00|655.86|653.46|656.23|653.83|656.41|654.01|655.86|653.46|0
1648057870000|2022-03-23 17:51:10|656.41|654.01|656.05|653.65|656.41|654.01|655.86|653.46|0
1648057880000|2022-03-23 17:51:20|656.23|653.83|656.78|654.38|656.78|654.38|656.23|653.83|0
1648057890000|2022-03-23 17:51:30|656.59|654.19|657.51|655.11|657.51|655.11|656.59|654.19|0
1648057900000|2022-03-23 17:51:40|657.33|654.93|657.69|655.29|657.69|655.29|657.33|654.93|0
1648057910000|2022-03-23 17:51:50|657.88|655.48|657.69|655.29|657.88|655.48|657.69|655.29|0
1648057920000|2022-03-23 17:52:00|657.51|655.11|657.96|655.56|657.96|655.56|657.51|655.11|0
1648057930000|2022-03-23 17:52:10|657.88|655.48|657.33|654.93|657.88|655.48|657.14|654.74|0
1648057940000|2022-03-23 17:52:20|657.14|654.74|657.14|654.74|657.33|654.93|657.14|654.74|0
1648057950000|2022-03-23 17:52:30|657.51|655.11|657.69|655.29|657.69|655.29|657.51|655.11|0
1648057960000|2022-03-23 17:52:40|657.87|655.47|657.23|654.83|657.87|655.47|657.14|654.74|0
1648057970000|2022-03-23 17:52:50|657.33|654.93|657.33|654.93|657.51|655.11|657.33|654.93|0
1648057980000|2022-03-23 17:53:00|656.96|654.56|657.87|655.47|657.87|655.47|656.96|654.56|0
1648057990000|2022-03-23 17:53:10|657.69|655.29|657.69|655.29|657.69|655.29|657.51|655.11|0
1648058000000|2022-03-23 17:53:20|657.51|655.11|657.87|655.47|657.87|655.47|657.51|655.11|0
1648058010000|2022-03-23 17:53:30|658.06|655.66|658.42|656.02|658.42|656.02|658.06|655.66|0
1648058020000|2022-03-23 17:53:40|658.61|656.21|657.69|655.29|658.61|656.21|657.69|655.29|0
1648058030000|2022-03-23 17:53:50|657.87|655.47|657.69|655.29|657.87|655.47|657.69|655.29|0
1648058040000|2022-03-23 17:54:00|657.51|655.11|658.24|655.84|658.24|655.84|657.51|655.11|0
1648058050000|2022-03-23 17:54:10|658.42|656.02|658.06|655.66|658.42|656.02|658.06|655.66|0
1648058060000|2022-03-23 17:54:20|658.97|656.57|659.34|656.94|659.34|656.94|658.97|656.57|0
1648058070000|2022-03-23 17:54:30|659.71|657.31|659.34|656.94|659.71|657.31|659.16|656.76|0
1648058080000|2022-03-23 17:54:40|659.16|656.76|659.79|657.39|659.89|657.49|659.16|656.76|0
1648058090000|2022-03-23 17:54:50|660.07|657.67|660.07|657.67|660.07|657.67|659.89|657.49|0
1648058100000|2022-03-23 17:55:00|660.25|657.85|660.62|658.22|660.62|658.22|660.25|657.85|0
1648058110000|2022-03-23 17:55:10|660.8|658.4|660.25|657.85|660.8|658.4|660.25|657.85|0
1648058120000|2022-03-23 17:55:20|660.07|657.67|660.25|657.85|660.25|657.85|659.89|657.49|0
1648058130000|2022-03-23 17:55:30|660.07|657.67|659.34|656.94|660.07|657.67|659.34|656.94|0
1648058140000|2022-03-23 17:55:40|659.52|657.12|659.43|657.03|659.52|657.12|659.34|656.94|0
1648058150000|2022-03-23 17:55:50|659.52|657.12|659.52|657.12|659.52|657.12|659.16|656.76|0
1648058160000|2022-03-23 17:56:00|659.61|657.21|659.52|657.12|659.61|657.21|659.43|657.03|0
1648058170000|2022-03-23 17:56:10|659.34|656.94|659.7|657.3|659.7|657.3|659.34|656.94|0
1648058180000|2022-03-23 17:56:20|659.89|657.49|660.25|657.85|660.25|657.85|659.89|657.49|0
1648058190000|2022-03-23 17:56:30|660.44|658.04|660.25|657.85|660.44|658.04|660.25|657.85|0
1648058200000|2022-03-23 17:56:40|660.07|657.67|660.25|657.85|660.25|657.85|659.89|657.49|0
1648058210000|2022-03-23 17:56:50|660.07|657.67|660.34|657.94|660.34|657.94|659.89|657.49|0
1648058220000|2022-03-23 17:57:00|660.25|657.85|660.25|657.85|660.44|658.04|660.25|657.85|0
1648058230000|2022-03-23 17:57:10|660.16|657.76|659.89|657.49|660.25|657.85|659.89|657.49|0
1648058240000|2022-03-23 17:57:20|659.7|657.3|659.52|657.12|659.7|657.3|659.52|657.12|0
1648058250000|2022-03-23 17:57:30|659.34|656.94|659.89|657.49|659.89|657.49|659.34|656.94|0
1648058260000|2022-03-23 17:57:40|659.61|657.21|659.52|657.12|659.7|657.3|659.52|657.12|0
1648058270000|2022-03-23 17:57:50|659.34|656.94|659.7|657.3|659.7|657.3|659.34|656.94|0
1648058280000|2022-03-23 17:58:00|659.89|657.49|659.7|657.3|659.89|657.49|659.7|657.3|0
1648058290000|2022-03-23 17:58:10|659.79|657.39|660.44|658.04|660.44|658.04|659.79|657.39|0
1648058300000|2022-03-23 17:58:20|660.25|657.85|660.44|658.04|660.62|658.22|660.25|657.85|0
1648058320000|2022-03-23 17:58:40|660.8|658.4|660.44|658.04|660.8|658.4|660.44|658.04|0
1648058330000|2022-03-23 17:58:50|660.62|658.22|660.62|658.22|660.99|658.59|660.62|658.22|0
1648058340000|2022-03-23 17:59:00|660.07|657.67|660.07|657.67|660.07|657.67|659.89|657.49|0
1648058350000|2022-03-23 17:59:10|660.25|657.85|660.44|658.04|660.44|658.04|660.25|657.85|0
1648058360000|2022-03-23 17:59:20|660.25|657.85|660.25|657.85|660.34|657.94|660.25|657.85|0
1648058370000|2022-03-23 17:59:30|660.07|657.67|659.89|657.49|660.07|657.67|659.89|657.49|0
1648058380000|2022-03-23 17:59:40|659.97|657.57|659.89|657.49|660.07|657.67|659.89|657.49|0
1648058390000|2022-03-23 17:59:50|660.07|657.67|660.25|657.85|660.25|657.85|660.07|657.67|0
1648058400000|2022-03-23 18:00:00|660.44|658.04|660.25|657.85|660.62|658.22|660.25|657.85|0
1648058410000|2022-03-23 18:00:10|659.52|657.12|659.15|656.75|659.52|657.12|659.15|656.75|0
1648058420000|2022-03-23 18:00:20|659.34|656.94|658.79|656.39|659.34|656.94|658.79|656.39|0
1648058430000|2022-03-23 18:00:30|658.42|656.02|658.42|656.02|658.79|656.39|658.42|656.02|0
1648058440000|2022-03-23 18:00:40|658.6|656.2|659.15|656.75|659.15|656.75|658.6|656.2|0
1648058450000|2022-03-23 18:00:50|658.79|656.39|658.79|656.39|658.97|656.57|658.79|656.39|0
1648058460000|2022-03-23 18:01:00|659.15|656.75|658.79|656.39|659.15|656.75|658.79|656.39|0
1648058470000|2022-03-23 18:01:10|658.87|656.47|658.97|656.57|658.97|656.57|658.79|656.39|0
1648058480000|2022-03-23 18:01:20|659.15|656.75|659.15|656.75|659.15|656.75|658.97|656.57|0
1648058490000|2022-03-23 18:01:30|658.97|656.57|659.15|656.75|659.15|656.75|658.97|656.57|0
1648058500000|2022-03-23 18:01:40|658.97|656.57|659.24|656.84|659.24|656.84|658.97|656.57|0
1648058510000|2022-03-23 18:01:50|659.52|657.12|659.52|657.12|660.25|657.85|659.52|657.12|0
1648058520000|2022-03-23 18:02:00|659.7|657.3|659.79|657.39|659.79|657.39|659.52|657.12|0
1648058530000|2022-03-23 18:02:10|659.89|657.49|659.89|657.49|659.97|657.57|659.7|657.3|0
1648058540000|2022-03-23 18:02:20|660.07|657.67|659.89|657.49|660.07|657.67|659.79|657.39|0
1648058550000|2022-03-23 18:02:30|660.25|657.85|660.43|658.03|660.62|658.22|660.25|657.85|0
1648058560000|2022-03-23 18:02:40|660.52|658.12|660.62|658.22|660.71|658.31|660.52|658.12|0
1648058570000|2022-03-23 18:02:50|660.43|658.03|660.34|657.94|660.43|658.03|660.25|657.85|0
1648058580000|2022-03-23 18:03:00|660.25|657.85|659.88|657.48|660.25|657.85|659.7|657.3|0
1648058590000|2022-03-23 18:03:10|659.79|657.39|660.43|658.03|660.43|658.03|659.79|657.39|0
1648058600000|2022-03-23 18:03:20|660.62|658.22|660.8|658.4|660.98|658.58|660.62|658.22|0
1648058610000|2022-03-23 18:03:30|660.71|658.31|660.43|658.03|660.71|658.31|660.43|658.03|0
1648058620000|2022-03-23 18:03:40|660.71|658.31|660.8|658.4|660.8|658.4|660.71|658.31|0
1648058630000|2022-03-23 18:03:50|660.62|658.22|660.07|657.67|660.62|658.22|660.07|657.67|0
1648058640000|2022-03-23 18:04:00|660.25|657.85|660.25|657.85|660.25|657.85|659.88|657.48|0
1648058650000|2022-03-23 18:04:10|660.98|658.58|660.43|658.03|660.98|658.58|660.43|658.03|0
1648058660000|2022-03-23 18:04:20|660.71|658.31|660.8|658.4|660.98|658.58|660.71|658.31|0
1648058670000|2022-03-23 18:04:30|660.71|658.31|660.25|657.85|660.71|658.31|660.25|657.85|0
1648058680000|2022-03-23 18:04:40|660.43|658.03|660.43|658.03|660.43|658.03|660.25|657.85|0
1648058690000|2022-03-23 18:04:50|660.25|657.85|660.34|657.94|660.34|657.94|660.25|657.85|0
1648058700000|2022-03-23 18:05:00|660.25|657.85|659.06|656.66|660.25|657.85|659.06|656.66|0
1648058710000|2022-03-23 18:05:10|658.78|656.38|658.24|655.84|658.78|656.38|658.24|655.84|0
1648058720000|2022-03-23 18:05:20|658.42|656.02|658.42|656.02|658.6|656.2|658.42|656.02|0
1648058730000|2022-03-23 18:05:30|658.24|655.84|658.05|655.65|658.42|656.02|658.05|655.65|0
1648058740000|2022-03-23 18:05:40|657.87|655.47|658.6|656.2|658.6|656.2|657.87|655.47|0
1648058750000|2022-03-23 18:05:50|658.78|656.38|658.51|656.11|658.78|656.38|658.51|656.11|0
1648058760000|2022-03-23 18:06:00|658.78|656.38|658.42|656.02|658.97|656.57|658.42|656.02|0
1648058770000|2022-03-23 18:06:10|658.78|656.38|658.6|656.2|659.15|656.75|658.6|656.2|0
1648058780000|2022-03-23 18:06:20|658.78|656.38|658.42|656.02|658.78|656.38|658.42|656.02|0
1648058790000|2022-03-23 18:06:30|658.6|656.2|657.87|655.47|658.6|656.2|657.87|655.47|0
1648058800000|2022-03-23 18:06:40|658.14|655.74|658.87|656.47|658.87|656.47|658.14|655.74|0
1648058810000|2022-03-23 18:06:50|658.78|656.38|658.6|656.2|658.78|656.38|658.14|655.74|0
1648058820000|2022-03-23 18:07:00|658.69|656.29|658.78|656.38|658.78|656.38|658.69|656.29|0
1648058830000|2022-03-23 18:07:10|658.97|656.57|658.6|656.2|658.97|656.57|658.6|656.2|0
1648058840000|2022-03-23 18:07:20|658.05|655.65|658.6|656.2|658.6|656.2|658.05|655.65|0
1648058850000|2022-03-23 18:07:30|658.78|656.38|657.18|654.78|658.78|656.38|657.18|654.78|0
1648058860000|2022-03-23 18:07:40|657|654.6|657|654.6|657|654.6|657|654.6|0
1648058870000|2022-03-23 18:07:50|657.18|654.78|656.81|654.41|657.18|654.78|656.81|654.41|0
1648058880000|2022-03-23 18:08:00|656.9|654.5|657.18|654.78|657.18|654.78|656.9|654.5|0
1648058890000|2022-03-23 18:08:10|657|654.6|657.55|655.15|657.55|655.15|656.63|654.23|0
1648058900000|2022-03-23 18:08:20|657.73|655.33|657.73|655.33|657.73|655.33|657.55|655.15|0
1648058910000|2022-03-23 18:08:30|657.36|654.96|656.81|654.41|657.36|654.96|656.81|654.41|0
1648058920000|2022-03-23 18:08:40|657|654.6|656.63|654.23|657|654.6|656.63|654.23|0
1648058930000|2022-03-23 18:08:50|656.45|654.05|655.35|652.95|656.45|654.05|655.35|652.95|0
1648058940000|2022-03-23 18:09:00|655.53|653.13|655.17|652.77|655.53|653.13|655.17|652.77|0
1648058950000|2022-03-23 18:09:10|654.98|652.58|656.33|653.93|656.43|654.03|654.98|652.58|0
1648058960000|2022-03-23 18:09:20|656.06|653.66|655.7|653.3|656.06|653.66|655.7|653.3|0
1648058970000|2022-03-23 18:09:30|655.52|653.12|655.15|652.75|655.52|653.12|654.97|652.57|0
1648058980000|2022-03-23 18:09:40|654.97|652.57|654.78|652.38|654.97|652.57|654.78|652.38|0
1648058990000|2022-03-23 18:09:50|654.97|652.57|655.15|652.75|655.15|652.75|654.78|652.38|0
1648059000000|2022-03-23 18:10:00|655.33|652.93|655.97|653.57|656.06|653.66|655.33|652.93|0
1648059010000|2022-03-23 18:10:10|655.88|653.48|654.78|652.38|655.88|653.48|654.78|652.38|0
1648059020000|2022-03-23 18:10:20|654.05|651.65|653.87|651.47|654.05|651.65|653.87|651.47|0
1648059030000|2022-03-23 18:10:30|653.69|651.29|653.69|651.29|653.87|651.47|653.69|651.29|0
1648059040000|2022-03-23 18:10:40|653.87|651.47|653.87|651.47|654.05|651.65|653.87|651.47|0
1648059050000|2022-03-23 18:10:50|654.05|651.65|654.78|652.38|654.78|652.38|654.05|651.65|0
1648059060000|2022-03-23 18:11:00|654.6|652.2|654.24|651.84|654.6|652.2|654.24|651.84|0
1648059070000|2022-03-23 18:11:10|654.05|651.65|654.05|651.65|654.05|651.65|653.87|651.47|0
1648059080000|2022-03-23 18:11:20|654.24|651.84|654.78|652.38|654.78|652.38|654.24|651.84|0
1648059090000|2022-03-23 18:11:30|654.6|652.2|655.15|652.75|655.15|652.75|654.6|652.2|0
1648059100000|2022-03-23 18:11:40|654.97|652.57|654.6|652.2|654.97|652.57|654.6|652.2|0
1648059110000|2022-03-23 18:11:50|654.78|652.38|654.78|652.38|654.78|652.38|654.78|652.38|0
1648059120000|2022-03-23 18:12:00|654.97|652.57|654.05|651.65|654.97|652.57|654.05|651.65|0
1648059130000|2022-03-23 18:12:10|654.78|652.38|655.15|652.75|655.15|652.75|654.78|652.38|0
1648059140000|2022-03-23 18:12:20|654.78|652.38|654.24|651.84|654.78|652.38|654.24|651.84|0
1648059150000|2022-03-23 18:12:30|654.14|651.74|654.05|651.65|654.14|651.74|653.87|651.47|0
1648059160000|2022-03-23 18:12:40|654.24|651.84|654.42|652.02|654.42|652.02|654.24|651.84|0
1648059170000|2022-03-23 18:12:50|654.6|652.2|654.6|652.2|654.78|652.38|654.6|652.2|0
1648059180000|2022-03-23 18:13:00|654.97|652.57|654.97|652.57|654.97|652.57|654.78|652.38|0
1648059190000|2022-03-23 18:13:10|655.33|652.93|655.51|653.11|655.7|653.3|655.33|652.93|0
1648059200000|2022-03-23 18:13:20|655.33|652.93|654.69|652.29|655.33|652.93|654.6|652.2|0
1648059210000|2022-03-23 18:13:30|654.97|652.57|655.15|652.75|655.15|652.75|654.87|652.47|0
1648059220000|2022-03-23 18:13:40|655.33|652.93|654.97|652.57|655.33|652.93|654.97|652.57|0
1648059230000|2022-03-23 18:13:50|654.69|652.29|654.97|652.57|654.97|652.57|654.42|652.02|0
1648059240000|2022-03-23 18:14:00|655.33|652.93|655.15|652.75|655.33|652.93|655.15|652.75|0
1648059250000|2022-03-23 18:14:10|654.78|652.38|655.15|652.75|655.15|652.75|654.78|652.38|0
1648059260000|2022-03-23 18:14:20|655.33|652.93|654.97|652.57|655.33|652.93|654.97|652.57|0
1648059270000|2022-03-23 18:14:30|654.78|652.38|654.97|652.57|654.97|652.57|654.78|652.38|0
1648059280000|2022-03-23 18:14:40|654.78|652.38|654.78|652.38|654.78|652.38|654.78|652.38|0
1648059290000|2022-03-23 18:14:50|654.6|652.2|654.23|651.83|654.6|652.2|654.23|651.83|0
1648059300000|2022-03-23 18:15:00|653.87|651.47|653.5|651.1|653.87|651.47|653.5|651.1|0
1648059310000|2022-03-23 18:15:10|653.14|650.74|652.77|650.37|653.14|650.74|652.59|650.19|0
1648059320000|2022-03-23 18:15:20|653.14|650.74|653.14|650.74|653.14|650.74|652.96|650.56|0
1648059330000|2022-03-23 18:15:30|653.32|650.92|653.32|650.92|653.32|650.92|653.14|650.74|0
1648059340000|2022-03-23 18:15:40|653.14|650.74|653.59|651.19|653.59|651.19|653.14|650.74|0
1648059350000|2022-03-23 18:15:50|653.87|651.47|653.87|651.47|653.87|651.47|653.69|651.29|0
1648059360000|2022-03-23 18:16:00|654.05|651.65|654.78|652.38|654.78|652.38|654.05|651.65|0
1648059370000|2022-03-23 18:16:10|654.96|652.56|655.51|653.11|655.51|653.11|654.96|652.56|0
1648059380000|2022-03-23 18:16:20|655.7|653.3|656.24|653.84|656.24|653.84|655.7|653.3|0
1648059390000|2022-03-23 18:16:30|656.61|654.21|656.79|654.39|656.79|654.39|656.61|654.21|0
1648059400000|2022-03-23 18:16:40|656.61|654.21|656.51|654.11|656.61|654.21|656.43|654.03|0
1648059410000|2022-03-23 18:16:50|656.98|654.58|656.43|654.03|656.98|654.58|656.43|654.03|0
1648059420000|2022-03-23 18:17:00|656.06|653.66|656.43|654.03|656.79|654.39|656.06|653.66|0
1648059430000|2022-03-23 18:17:10|656.61|654.21|657.16|654.76|657.16|654.76|656.61|654.21|0
1648059440000|2022-03-23 18:17:20|656.79|654.39|656.97|654.57|656.97|654.57|656.79|654.39|0
1648059450000|2022-03-23 18:17:30|656.79|654.39|656.97|654.57|656.97|654.57|656.79|654.39|0
1648059460000|2022-03-23 18:17:40|657.16|654.76|656.97|654.57|657.16|654.76|656.97|654.57|0
1648059470000|2022-03-23 18:17:50|656.79|654.39|657.16|654.76|657.16|654.76|656.79|654.39|0
1648059480000|2022-03-23 18:18:00|657.89|655.49|657.16|654.76|657.89|655.49|657.16|654.76|0
1648059490000|2022-03-23 18:18:10|657.34|654.94|657.06|654.66|657.34|654.94|657.06|654.66|0
1648059500000|2022-03-23 18:18:20|656.97|654.57|656.97|654.57|656.97|654.57|656.97|654.57|0
1648059510000|2022-03-23 18:18:30|657.52|655.12|657.16|654.76|657.71|655.31|657.16|654.76|0
1648059520000|2022-03-23 18:18:40|657.34|654.94|656.61|654.21|657.34|654.94|656.61|654.21|0
1648059530000|2022-03-23 18:18:50|656.43|654.03|656.43|654.03|656.43|654.03|656.43|654.03|0
1648059540000|2022-03-23 18:19:00|656.61|654.21|656.61|654.21|656.79|654.39|656.61|654.21|0
1648059550000|2022-03-23 18:19:10|657.06|654.66|656.79|654.39|657.06|654.66|656.79|654.39|0
1648059560000|2022-03-23 18:19:20|656.97|654.57|656.97|654.57|656.97|654.57|656.97|654.57|0
1648059570000|2022-03-23 18:19:30|657.16|654.76|657.34|654.94|657.34|654.94|657.16|654.76|0
1648059580000|2022-03-23 18:19:40|657.16|654.76|657.16|654.76|657.34|654.94|657.16|654.76|0
1648059590000|2022-03-23 18:19:50|657.71|655.31|657.52|655.12|657.71|655.31|657.52|655.12|0
1648059600000|2022-03-23 18:20:00|657.43|655.03|657.61|655.21|657.98|655.58|657.43|655.03|0
1648059610000|2022-03-23 18:20:10|657.52|655.12|657.52|655.12|657.71|655.31|657.52|655.12|0
1648059620000|2022-03-23 18:20:20|658.44|656.04|657.89|655.49|658.44|656.04|657.89|655.49|0
1648059630000|2022-03-23 18:20:30|657.71|655.31|657.89|655.49|658.07|655.67|657.71|655.31|0
1648059640000|2022-03-23 18:20:40|657.71|655.31|658.44|656.04|658.44|656.04|657.71|655.31|0
1648059650000|2022-03-23 18:20:50|658.34|655.94|658.25|655.85|658.44|656.04|658.25|655.85|0
1648059660000|2022-03-23 18:21:00|658.07|655.67|658.07|655.67|658.07|655.67|657.89|655.49|0
1648059670000|2022-03-23 18:21:10|657.71|655.31|657.52|655.12|657.71|655.31|657.52|655.12|0
1648059680000|2022-03-23 18:21:20|657.34|654.94|657.71|655.31|657.89|655.49|657.34|654.94|0
1648059690000|2022-03-23 18:21:30|657.79|655.39|658.25|655.85|658.25|655.85|657.79|655.39|0
1648059700000|2022-03-23 18:21:40|657.7|655.3|657.52|655.12|657.79|655.39|657.52|655.12|0
1648059720000|2022-03-23 18:22:00|656.97|654.57|657.24|654.84|657.24|654.84|656.79|654.39|0
1648059730000|2022-03-23 18:22:10|657.7|655.3|657.34|654.94|657.89|655.49|657.34|654.94|0
1648059740000|2022-03-23 18:22:20|657.16|654.76|656.97|654.57|657.34|654.94|656.97|654.57|0
1648059750000|2022-03-23 18:22:30|656.61|654.21|656.79|654.39|656.97|654.57|656.61|654.21|0
1648059760000|2022-03-23 18:22:40|656.61|654.21|656.79|654.39|656.79|654.39|656.61|654.21|0
1648059770000|2022-03-23 18:22:50|656.88|654.48|656.61|654.21|656.88|654.48|656.61|654.21|0
1648059780000|2022-03-23 18:23:00|656.24|653.84|656.24|653.84|656.24|653.84|656.06|653.66|0
1648059790000|2022-03-23 18:23:10|656.79|654.39|656.97|654.57|656.97|654.57|656.79|654.39|0
1648059800000|2022-03-23 18:23:20|657.34|654.94|656.97|654.57|657.52|655.12|656.97|654.57|0
1648059810000|2022-03-23 18:23:30|657.34|654.94|657.43|655.03|657.43|655.03|657.34|654.94|0
1648059820000|2022-03-23 18:23:40|657.52|655.12|657.89|655.49|657.89|655.49|657.52|655.12|0
1648059830000|2022-03-23 18:23:50|657.7|655.3|656.97|654.57|657.7|655.3|656.97|654.57|0
1648059840000|2022-03-23 18:24:00|656.79|654.39|656.97|654.57|656.97|654.57|656.24|653.84|0
1648059850000|2022-03-23 18:24:10|657.34|654.94|657.15|654.75|657.34|654.94|656.88|654.48|0
1648059860000|2022-03-23 18:24:20|656.42|654.02|656.42|654.02|656.61|654.21|656.42|654.02|0
1648059870000|2022-03-23 18:24:30|656.79|654.39|656.51|654.11|656.79|654.39|656.51|654.11|0
1648059880000|2022-03-23 18:24:40|656.61|654.21|656.42|654.02|656.61|654.21|656.42|654.02|0
1648059890000|2022-03-23 18:24:50|656.24|653.84|656.61|654.21|656.61|654.21|656.24|653.84|0
1648059900000|2022-03-23 18:25:00|656.42|654.02|656.61|654.21|656.61|654.21|656.42|654.02|0
1648059910000|2022-03-23 18:25:10|656.06|653.66|656.06|653.66|656.24|653.84|656.06|653.66|0
1648059920000|2022-03-23 18:25:20|656.24|653.84|656.79|654.39|656.79|654.39|656.24|653.84|0
1648059930000|2022-03-23 18:25:30|656.61|654.21|656.79|654.39|656.79|654.39|656.42|654.02|0
1648059940000|2022-03-23 18:25:40|656.61|654.21|656.51|654.11|656.61|654.21|656.42|654.02|0
1648059950000|2022-03-23 18:25:50|657.15|654.75|657.15|654.75|657.15|654.75|656.97|654.57|0
1648059960000|2022-03-23 18:26:00|657.52|655.12|657.52|655.12|657.7|655.3|657.52|655.12|0
1648059970000|2022-03-23 18:26:10|657.7|655.3|657.7|655.3|657.89|655.49|657.7|655.3|0
1648059980000|2022-03-23 18:26:20|657.52|655.12|657.7|655.3|657.7|655.3|657.52|655.12|0
1648059990000|2022-03-23 18:26:30|657.89|655.49|657.52|655.12|657.89|655.49|657.52|655.12|0
1648060000000|2022-03-23 18:26:40|657.89|655.49|658.25|655.85|658.25|655.85|657.89|655.49|0
1648060010000|2022-03-23 18:26:50|658.62|656.22|659.53|657.13|659.53|657.13|658.62|656.22|0
1648060020000|2022-03-23 18:27:00|658.98|656.58|658.8|656.4|658.98|656.58|658.71|656.31|0
1648060030000|2022-03-23 18:27:10|658.62|656.22|658.98|656.58|658.98|656.58|658.62|656.22|0
1648060040000|2022-03-23 18:27:20|658.8|656.4|659.07|656.67|659.07|656.67|658.52|656.12|0
1648060050000|2022-03-23 18:27:30|658.98|656.58|659.17|656.77|659.35|656.95|658.98|656.58|0
1648060060000|2022-03-23 18:27:40|658.8|656.4|659.53|657.13|659.72|657.32|658.8|656.4|0
1648060070000|2022-03-23 18:27:50|659.35|656.95|659.53|657.13|659.72|657.32|659.35|656.95|0
1648060080000|2022-03-23 18:28:00|659.72|657.32|659.9|657.5|659.9|657.5|659.72|657.32|0
1648060090000|2022-03-23 18:28:10|659.72|657.32|660.63|658.23|660.63|658.23|659.72|657.32|0
1648060100000|2022-03-23 18:28:20|660.82|658.42|660.45|658.05|660.82|658.42|660.27|657.87|0
1648060110000|2022-03-23 18:28:30|660.63|658.23|660.45|658.05|660.63|658.23|660.45|658.05|0
1648060120000|2022-03-23 18:28:40|660.63|658.23|660.08|657.68|660.63|658.23|660.08|657.68|0
1648060130000|2022-03-23 18:28:50|659.9|657.5|659.53|657.13|659.9|657.5|659.53|657.13|0
1648060140000|2022-03-23 18:29:00|659.72|657.32|660.45|658.05|660.45|658.05|659.72|657.32|0
1648060150000|2022-03-23 18:29:10|660.63|658.23|660.45|658.05|660.63|658.23|660.45|658.05|0
1648060160000|2022-03-23 18:29:20|660.63|658.23|660.45|658.05|660.63|658.23|660.45|658.05|0
1648060170000|2022-03-23 18:29:30|660.27|657.87|660.27|657.87|660.45|658.05|660.27|657.87|0
1648060180000|2022-03-23 18:29:40|660.35|657.95|660.63|658.23|660.63|658.23|660.27|657.87|0
1648060190000|2022-03-23 18:29:50|660.45|658.05|661|658.6|661|658.6|660.45|658.05|0
1648060200000|2022-03-23 18:30:00|661.37|658.97|661|658.6|661.37|658.97|660.63|658.23|0
1648060210000|2022-03-23 18:30:10|661.37|658.97|661.37|658.97|661.55|659.15|661.37|658.97|0
1648060220000|2022-03-23 18:30:20|661.92|659.52|661.73|659.33|662.1|659.7|661.55|659.15|0
1648060230000|2022-03-23 18:30:30|661.37|658.97|661.37|658.97|661.37|658.97|661.37|658.97|0
1648060240000|2022-03-23 18:30:40|661.18|658.78|661|658.6|661.18|658.78|660.9|658.5|0
1648060250000|2022-03-23 18:30:50|660.45|658.05|660.35|657.95|660.45|658.05|660.26|657.86|0
1648060260000|2022-03-23 18:31:00|659.9|657.5|659.9|657.5|659.9|657.5|659.72|657.32|0
1648060270000|2022-03-23 18:31:10|660.08|657.68|660.26|657.86|660.26|657.86|660.08|657.68|0
1648060280000|2022-03-23 18:31:20|660.45|658.05|660.72|658.32|660.72|658.32|660.45|658.05|0
1648060290000|2022-03-23 18:31:30|661|658.6|660.26|657.86|661|658.6|660.26|657.86|0
1648060300000|2022-03-23 18:31:40|660.08|657.68|660.17|657.77|660.26|657.86|660.08|657.68|0
1648060310000|2022-03-23 18:31:50|660.26|657.86|660.08|657.68|660.26|657.86|660.08|657.68|0
1648060320000|2022-03-23 18:32:00|660.45|658.05|659.71|657.31|660.45|658.05|659.53|657.13|0
1648060330000|2022-03-23 18:32:10|659.53|657.13|659.35|656.95|659.53|657.13|659.35|656.95|0
1648060340000|2022-03-23 18:32:20|659.53|657.13|658.98|656.58|659.53|657.13|658.98|656.58|0
1648060350000|2022-03-23 18:32:30|659.16|656.76|658.98|656.58|659.35|656.95|658.98|656.58|0
1648060360000|2022-03-23 18:32:40|658.8|656.4|658.98|656.58|658.98|656.58|658.8|656.4|0
1648060370000|2022-03-23 18:32:50|659.16|656.76|658.62|656.22|659.16|656.76|658.62|656.22|0
1648060380000|2022-03-23 18:33:00|658.43|656.03|659.53|657.13|659.53|657.13|658.43|656.03|0
1648060390000|2022-03-23 18:33:10|659.35|656.95|659.07|656.67|659.35|656.95|659.07|656.67|0
1648060400000|2022-03-23 18:33:20|658.98|656.58|658.8|656.4|658.98|656.58|658.62|656.22|0
1648060410000|2022-03-23 18:33:30|658.43|656.03|658.25|655.85|658.43|656.03|658.25|655.85|0
1648060420000|2022-03-23 18:33:40|658.43|656.03|659.16|656.76|659.16|656.76|658.43|656.03|0
1648060430000|2022-03-23 18:33:50|658.98|656.58|659.16|656.76|659.16|656.76|658.98|656.58|0
1648060440000|2022-03-23 18:34:00|658.98|656.58|658.25|655.85|658.98|656.58|658.25|655.85|0
1648060450000|2022-03-23 18:34:10|658.07|655.67|658.8|656.4|658.8|656.4|658.07|655.67|0
1648060460000|2022-03-23 18:34:20|658.61|656.21|658.25|655.85|658.61|656.21|658.25|655.85|0
1648060470000|2022-03-23 18:34:30|658.07|655.67|658.07|655.67|658.07|655.67|658.07|655.67|0
1648060480000|2022-03-23 18:34:40|658.25|655.85|657.88|655.48|658.25|655.85|657.88|655.48|0
1648060490000|2022-03-23 18:34:50|657.97|655.57|658.25|655.85|658.25|655.85|657.7|655.3|0
1648060500000|2022-03-23 18:35:00|657.88|655.48|657.7|655.3|657.88|655.48|657.7|655.3|0
1648060510000|2022-03-23 18:35:10|657.88|655.48|657.33|654.93|657.88|655.48|657.33|654.93|0
1648060520000|2022-03-23 18:35:20|657.52|655.12|657.88|655.48|657.88|655.48|657.52|655.12|0
1648060540000|2022-03-23 18:35:40|657.97|655.57|657.15|654.75|657.97|655.57|657.15|654.75|0
1648060550000|2022-03-23 18:35:50|657.33|654.93|657.52|655.12|657.52|655.12|657.33|654.93|0
1648060560000|2022-03-23 18:36:00|658.06|655.66|658.98|656.58|658.98|656.58|658.06|655.66|0
1648060570000|2022-03-23 18:36:10|658.8|656.4|659.53|657.13|659.53|657.13|658.8|656.4|0
1648060580000|2022-03-23 18:36:20|659.35|656.95|659.53|657.13|659.53|657.13|659.16|656.76|0
1648060590000|2022-03-23 18:36:30|659.16|656.76|659.16|656.76|659.16|656.76|658.98|656.58|0
1648060600000|2022-03-23 18:36:40|658.98|656.58|658.25|655.85|658.98|656.58|658.25|655.85|0
1648060610000|2022-03-23 18:36:50|658.06|655.66|658.06|655.66|658.25|655.85|658.06|655.66|0
1648060620000|2022-03-23 18:37:00|658.43|656.03|658.43|656.03|658.43|656.03|658.43|656.03|0
1648060630000|2022-03-23 18:37:10|658.61|656.21|658.25|655.85|658.61|656.21|658.25|655.85|0
1648060640000|2022-03-23 18:37:20|657.7|655.3|656.78|654.38|657.7|655.3|656.78|654.38|0
1648060650000|2022-03-23 18:37:30|656.6|654.2|656.05|653.65|656.6|654.2|656.05|653.65|0
1648060660000|2022-03-23 18:37:40|656.14|653.74|656.69|654.29|656.69|654.29|656.05|653.65|0
1648060670000|2022-03-23 18:37:50|656.78|654.38|656.51|654.11|656.78|654.38|656.42|654.02|0
1648060680000|2022-03-23 18:38:00|657.15|654.75|657.52|655.12|657.52|655.12|657.15|654.75|0
1648060690000|2022-03-23 18:38:10|658.06|655.66|658.43|656.03|658.43|656.03|658.06|655.66|0
1648060700000|2022-03-23 18:38:20|658.61|656.21|658.98|656.58|658.98|656.58|658.33|655.93|0
1648060710000|2022-03-23 18:38:30|659.16|656.76|658.98|656.58|659.16|656.76|658.98|656.58|0
1648060720000|2022-03-23 18:38:40|659.35|656.95|659.16|656.76|659.35|656.95|658.98|656.58|0
1648060730000|2022-03-23 18:38:50|658.98|656.58|658.25|655.85|658.98|656.58|658.25|655.85|0
1648060740000|2022-03-23 18:39:00|658.61|656.21|659.53|657.13|659.53|657.13|658.61|656.21|0
1648060750000|2022-03-23 18:39:10|659.35|656.95|659.71|657.31|659.71|657.31|659.35|656.95|0
1648060760000|2022-03-23 18:39:20|659.53|657.13|659.89|657.49|659.89|657.49|659.53|657.13|0
1648060770000|2022-03-23 18:39:30|659.8|657.4|660.26|657.86|660.26|657.86|659.71|657.31|0
1648060780000|2022-03-23 18:39:40|660.44|658.04|660.08|657.68|660.44|658.04|660.08|657.68|0
1648060790000|2022-03-23 18:39:50|659.89|657.49|660.26|657.86|660.26|657.86|659.89|657.49|0
1648060800000|2022-03-23 18:40:00|660.63|658.23|660.44|658.04|660.63|658.23|660.44|658.04|0
1648060810000|2022-03-23 18:40:10|660.81|658.41|660.53|658.13|660.81|658.41|660.44|658.04|0
1648060820000|2022-03-23 18:40:20|660.63|658.23|660.99|658.59|660.99|658.59|660.63|658.23|0
1648060830000|2022-03-23 18:40:30|661.36|658.96|660.63|658.23|661.36|658.96|660.63|658.23|0
1648060840000|2022-03-23 18:40:40|660.81|658.41|660.81|658.41|660.81|658.41|660.63|658.23|0
1648060850000|2022-03-23 18:40:50|661.18|658.78|660.9|658.5|661.18|658.78|660.9|658.5|0
1648060860000|2022-03-23 18:41:00|660.99|658.59|661.08|658.68|661.08|658.68|660.81|658.41|0
1648060870000|2022-03-23 18:41:10|661.18|658.78|660.26|657.86|661.18|658.78|660.26|657.86|0
1648060880000|2022-03-23 18:41:20|661.18|658.78|660.99|658.59|661.18|658.78|660.81|658.41|0
1648060890000|2022-03-23 18:41:30|660.81|658.41|660.81|658.41|660.81|658.41|660.81|658.41|0
1648060900000|2022-03-23 18:41:40|660.63|658.23|660.44|658.04|660.81|658.41|660.44|658.04|0
1648060910000|2022-03-23 18:41:50|660.63|658.23|660.08|657.68|660.63|658.23|660.08|657.68|0
1648060920000|2022-03-23 18:42:00|660.26|657.86|660.63|658.23|660.63|658.23|660.26|657.86|0
1648060930000|2022-03-23 18:42:10|660.44|658.04|660.44|658.04|660.63|658.23|660.44|658.04|0
1648060940000|2022-03-23 18:42:20|660.26|657.86|660.08|657.68|660.26|657.86|660.08|657.68|0
1648060950000|2022-03-23 18:42:30|660.26|657.86|660.26|657.86|660.26|657.86|660.26|657.86|0
1648060960000|2022-03-23 18:42:40|659.89|657.49|659.71|657.31|659.89|657.49|659.71|657.31|0
1648060970000|2022-03-23 18:42:50|659.89|657.49|659.61|657.21|659.89|657.49|659.61|657.21|0
1648060980000|2022-03-23 18:43:00|660.26|657.86|659.34|656.94|660.26|657.86|659.34|656.94|0
1648060990000|2022-03-23 18:43:10|659.16|656.76|659.16|656.76|659.53|657.13|659.16|656.76|0
1648061000000|2022-03-23 18:43:20|658.98|656.58|659.53|657.13|659.53|657.13|658.98|656.58|0
1648061010000|2022-03-23 18:43:30|659.71|657.31|659.34|656.94|659.71|657.31|659.34|656.94|0
1648061020000|2022-03-23 18:43:40|659.16|656.76|659.34|656.94|659.53|657.13|659.16|656.76|0
1648061030000|2022-03-23 18:43:50|659.53|657.13|659.34|656.94|659.53|657.13|659.25|656.85|0
1648061040000|2022-03-23 18:44:00|659.53|657.13|659.71|657.31|659.89|657.49|659.53|657.13|0
1648061050000|2022-03-23 18:44:10|660.08|657.68|660.16|657.76|660.16|657.76|660.08|657.68|0
1648061060000|2022-03-23 18:44:20|660.26|657.86|660.26|657.86|660.26|657.86|659.71|657.31|0
1648061070000|2022-03-23 18:44:30|660.44|658.04|660.63|658.23|660.63|658.23|660.44|658.04|0
1648061080000|2022-03-23 18:44:40|660.44|658.04|660.63|658.23|660.63|658.23|660.44|658.04|0
1648061090000|2022-03-23 18:44:50|660.44|658.04|660.26|657.86|660.63|658.23|660.16|657.76|0
1648061100000|2022-03-23 18:45:00|660.35|657.95|660.08|657.68|660.35|657.95|659.89|657.49|0
1648061110000|2022-03-23 18:45:10|660.81|658.41|661.18|658.78|661.18|658.78|660.81|658.41|0
1648061120000|2022-03-23 18:45:20|660.9|658.5|661.18|658.78|661.18|658.78|660.9|658.5|0
1648061130000|2022-03-23 18:45:30|660.81|658.41|661.18|658.78|661.18|658.78|660.81|658.41|0
1648061140000|2022-03-23 18:45:40|660.9|658.5|660.99|658.59|661.18|658.78|660.9|658.5|0
1648061150000|2022-03-23 18:45:50|660.9|658.5|661.36|658.96|661.54|659.14|660.81|658.41|0
1648061160000|2022-03-23 18:46:00|661.54|659.14|662.09|659.69|662.09|659.69|661.54|659.14|0
1648061170000|2022-03-23 18:46:10|662|659.6|661.36|658.96|662|659.6|661.36|658.96|0
1648061180000|2022-03-23 18:46:20|661.18|658.78|660.81|658.41|661.36|658.96|660.81|658.41|0
1648061190000|2022-03-23 18:46:30|660.99|658.59|661.08|658.68|661.18|658.78|660.99|658.59|0
1648061200000|2022-03-23 18:46:40|661.18|658.78|660.81|658.41|661.18|658.78|660.81|658.41|0
1648061210000|2022-03-23 18:46:50|660.62|658.22|660.81|658.41|660.81|658.41|660.62|658.22|0
1648061220000|2022-03-23 18:47:00|660.62|658.22|660.62|658.22|660.62|658.22|660.62|658.22|0
1648061230000|2022-03-23 18:47:10|660.81|658.41|661.17|658.77|661.17|658.77|660.81|658.41|0
1648061240000|2022-03-23 18:47:20|660.99|658.59|660.99|658.59|661.17|658.77|660.99|658.59|0
1648061250000|2022-03-23 18:47:30|660.81|658.41|661.36|658.96|661.36|658.96|660.81|658.41|0
1648061260000|2022-03-23 18:47:40|661.72|659.32|661.72|659.32|662.09|659.69|661.72|659.32|0
1648061270000|2022-03-23 18:47:50|662.09|659.69|661.91|659.51|662.09|659.69|661.91|659.51|0
1648061280000|2022-03-23 18:48:00|662.09|659.69|661.81|659.41|662.09|659.69|661.81|659.41|0
1648061290000|2022-03-23 18:48:10|661.54|659.14|661.72|659.32|661.72|659.32|661.36|658.96|0
1648061300000|2022-03-23 18:48:20|662.09|659.69|662.46|660.06|662.46|660.06|662.09|659.69|0
1648061310000|2022-03-23 18:48:30|662.64|660.24|662.46|660.06|662.64|660.24|662.46|660.06|0
1648061320000|2022-03-23 18:48:40|662.64|660.24|663.01|660.61|663.19|660.79|662.64|660.24|0
1648061330000|2022-03-23 18:48:50|663.19|660.79|663.38|660.98|663.38|660.98|663.01|660.61|0
1648061340000|2022-03-23 18:49:00|663.46|661.06|663.19|660.79|663.46|661.06|662.83|660.43|0
1648061350000|2022-03-23 18:49:10|663.01|660.61|663.19|660.79|663.56|661.16|663.01|660.61|0
1648061360000|2022-03-23 18:49:20|663.56|661.16|663.56|661.16|663.56|661.16|663.38|660.98|0
1648061370000|2022-03-23 18:49:30|663.74|661.34|664.11|661.71|664.11|661.71|663.74|661.34|0
1648061380000|2022-03-23 18:49:40|663.74|661.34|661.04|658.64|663.74|661.34|661.04|658.64|0
1648061390000|2022-03-23 18:49:50|660.86|658.46|661.04|658.64|661.04|658.64|660.86|658.46|0
1648061400000|2022-03-23 18:50:00|661.23|658.83|661.23|658.83|661.32|658.92|660.86|658.46|0
1648061410000|2022-03-23 18:50:10|661.04|658.64|661.04|658.64|661.04|658.64|660.68|658.28|0
1648061420000|2022-03-23 18:50:20|661.23|658.83|661.04|658.64|661.41|659.01|661.04|658.64|0
1648061430000|2022-03-23 18:50:30|660.68|658.28|660.49|658.09|660.68|658.28|660.49|658.09|0
1648061440000|2022-03-23 18:50:40|660.68|658.28|660.49|658.09|660.68|658.28|660.49|658.09|0
1648061450000|2022-03-23 18:50:50|660.68|658.28|660.31|657.91|660.68|658.28|660.31|657.91|0
1648061460000|2022-03-23 18:51:00|659.94|657.54|659.94|657.54|660.12|657.72|659.94|657.54|0
1648061470000|2022-03-23 18:51:10|660.12|657.72|659.94|657.54|660.12|657.72|659.94|657.54|0
1648061480000|2022-03-23 18:51:20|659.76|657.36|659.39|656.99|659.76|657.36|659.39|656.99|0
1648061490000|2022-03-23 18:51:30|659.21|656.81|659.21|656.81|659.39|656.99|659.21|656.81|0
1648061500000|2022-03-23 18:51:40|659.39|656.99|659.21|656.81|659.39|656.99|659.21|656.81|0
1648061510000|2022-03-23 18:51:50|659.39|656.99|659.39|656.99|659.39|656.99|659.39|656.99|0
1648061520000|2022-03-23 18:52:00|659.21|656.81|659.48|657.08|659.48|657.08|659.21|656.81|0
1648061530000|2022-03-23 18:52:10|659.21|656.81|659.94|657.54|659.94|657.54|659.21|656.81|0
1648061540000|2022-03-23 18:52:20|659.57|657.17|659.21|656.81|659.57|657.17|659.02|656.62|0
1648061550000|2022-03-23 18:52:30|659.02|656.62|658.65|656.25|659.02|656.62|658.65|656.25|0
1648061560000|2022-03-23 18:52:40|658.56|656.16|658.65|656.25|658.65|656.25|658.56|656.16|0
1648061570000|2022-03-23 18:52:50|658.84|656.44|659.02|656.62|659.02|656.62|658.84|656.44|0
1648061580000|2022-03-23 18:53:00|659.21|656.81|659.39|656.99|659.39|656.99|659.21|656.81|0
1648061590000|2022-03-23 18:53:10|658.84|656.44|659.21|656.81|659.21|656.81|658.84|656.44|0
1648061600000|2022-03-23 18:53:20|659.02|656.62|659.21|656.81|659.21|656.81|659.02|656.62|0
1648061610000|2022-03-23 18:53:30|659.39|656.99|659.57|657.17|659.57|657.17|659.39|656.99|0
1648061620000|2022-03-23 18:53:40|659.39|656.99|659.2|656.8|659.39|656.99|659.02|656.62|0
1648061630000|2022-03-23 18:53:50|659.11|656.71|659.39|656.99|659.39|656.99|659.11|656.71|0
1648061640000|2022-03-23 18:54:00|659.29|656.89|659.76|657.36|659.76|657.36|659.29|656.89|0
1648061650000|2022-03-23 18:54:10|659.57|657.17|659.39|656.99|659.57|657.17|659.39|656.99|0
1648061660000|2022-03-23 18:54:20|659.29|656.89|659.57|657.17|659.57|657.17|659.2|656.8|0
1648061670000|2022-03-23 18:54:30|659.94|657.54|659.48|657.08|659.94|657.54|659.48|657.08|0
1648061680000|2022-03-23 18:54:40|659.39|656.99|659.2|656.8|659.39|656.99|659.2|656.8|0
1648061690000|2022-03-23 18:54:50|659.39|656.99|659.57|657.17|659.57|657.17|659.39|656.99|0
1648061700000|2022-03-23 18:55:00|659.94|657.54|659.76|657.36|659.94|657.54|659.76|657.36|0
1648061710000|2022-03-23 18:55:10|659.94|657.54|659.57|657.17|659.94|657.54|659.57|657.17|0
1648061720000|2022-03-23 18:55:20|659.39|656.99|659.57|657.17|659.57|657.17|659.2|656.8|0
1648061730000|2022-03-23 18:55:30|659.39|656.99|659.2|656.8|659.39|656.99|659.2|656.8|0
1648061740000|2022-03-23 18:55:40|658.47|656.07|658.65|656.25|658.65|656.25|658.47|656.07|0
1648061750000|2022-03-23 18:55:50|658.47|656.07|658.29|655.89|658.47|656.07|658.1|655.7|0
1648061760000|2022-03-23 18:56:00|658.84|656.44|658.74|656.34|659.2|656.8|658.74|656.34|0
1648061770000|2022-03-23 18:56:10|658.65|656.25|658.29|655.89|658.65|656.25|658.29|655.89|0
1648061780000|2022-03-23 18:56:20|657.73|655.33|657.55|655.15|657.92|655.52|657.55|655.15|0
1648061790000|2022-03-23 18:56:30|657.18|654.78|656.45|654.05|657.18|654.78|656.45|654.05|0
1648061800000|2022-03-23 18:56:40|656.63|654.23|655.9|653.5|656.63|654.23|655.9|653.5|0
1648061810000|2022-03-23 18:56:50|655.99|653.59|656.27|653.87|656.27|653.87|655.9|653.5|0
1648061820000|2022-03-23 18:57:00|656.45|654.05|656.82|654.42|657|654.6|656.45|654.05|0
1648061830000|2022-03-23 18:57:10|656.27|653.87|655.35|652.95|656.27|653.87|655.35|652.95|0
1648061840000|2022-03-23 18:57:20|655.17|652.77|655.17|652.77|655.17|652.77|655.17|652.77|0
1648061850000|2022-03-23 18:57:30|655.53|653.13|655.72|653.32|655.8|653.4|655.53|653.13|0
1648061860000|2022-03-23 18:57:40|655.35|652.95|654.98|652.58|655.35|652.95|654.62|652.22|0
1648061870000|2022-03-23 18:57:50|654.8|652.4|655.35|652.95|655.35|652.95|654.8|652.4|0
1648061880000|2022-03-23 18:58:00|655.9|653.5|656.08|653.68|656.08|653.68|655.72|653.32|0
1648061890000|2022-03-23 18:58:10|656.27|653.87|656.45|654.05|656.45|654.05|656.27|653.87|0
1648061900000|2022-03-23 18:58:20|656.08|653.68|655.8|653.4|656.27|653.87|655.8|653.4|0
1648061910000|2022-03-23 18:58:30|655.9|653.5|655.8|653.4|655.9|653.5|655.72|653.32|0
1648061920000|2022-03-23 18:58:40|655.53|653.13|655.9|653.5|655.9|653.5|655.53|653.13|0
1648061930000|2022-03-23 18:58:50|656.08|653.68|655.53|653.13|656.08|653.68|655.53|653.13|0
1648061940000|2022-03-23 18:59:00|655.9|653.5|655.72|653.32|655.9|653.5|655.53|653.13|0
1648061950000|2022-03-23 18:59:10|655.99|653.59|656.08|653.68|656.27|653.87|655.99|653.59|0
1648061960000|2022-03-23 18:59:20|656.45|654.05|656.82|654.42|657.37|654.97|656.45|654.05|0
1648061970000|2022-03-23 18:59:30|657|654.6|655.07|652.67|657|654.6|655.07|652.67|0
1648061980000|2022-03-23 18:59:40|654.8|652.4|654.98|652.58|654.98|652.58|654.7|652.3|0
1648061990000|2022-03-23 18:59:50|654.89|652.49|654.43|652.03|654.89|652.49|654.25|651.85|0
1648062000000|2022-03-23 19:00:00|654.98|652.58|653.88|651.48|654.98|652.58|653.88|651.48|0
1648062010000|2022-03-23 19:00:10|653.52|651.12|653.33|650.93|653.7|651.3|653.33|650.93|0
1648062020000|2022-03-23 19:00:20|653.7|651.3|653.52|651.12|653.7|651.3|653.52|651.12|0
1648062030000|2022-03-23 19:00:30|653.7|651.3|654.62|652.22|654.62|652.22|653.7|651.3|0
1648062040000|2022-03-23 19:00:40|654.07|651.67|654.43|652.03|654.43|652.03|654.07|651.67|0
1648062050000|2022-03-23 19:00:50|654.62|652.22|654.89|652.49|654.89|652.49|654.62|652.22|0
1648062060000|2022-03-23 19:01:00|655.17|652.77|655.9|653.5|656.08|653.68|655.17|652.77|0
1648062070000|2022-03-23 19:01:10|655.72|653.32|656.08|653.68|656.08|653.68|655.72|653.32|0
1648062080000|2022-03-23 19:01:20|656.27|653.87|656.08|653.68|656.27|653.87|655.9|653.5|0
1648062090000|2022-03-23 19:01:30|656.27|653.87|656.26|653.86|656.45|654.05|655.9|653.5|0
1648062100000|2022-03-23 19:01:40|656.45|654.05|656.63|654.23|656.82|654.42|656.45|654.05|0
1648062110000|2022-03-23 19:01:50|657|654.6|657.37|654.97|657.37|654.97|657|654.6|0
1648062120000|2022-03-23 19:02:00|657.73|655.33|657.37|654.97|657.73|655.33|657.37|654.97|0
1648062130000|2022-03-23 19:02:10|657.18|654.78|657.18|654.78|657.18|654.78|657|654.6|0
1648062140000|2022-03-23 19:02:20|657|654.6|657.37|654.97|657.37|654.97|657|654.6|0
1648062150000|2022-03-23 19:02:30|657.18|654.78|658.07|655.67|658.07|655.67|657.18|654.78|0
1648062160000|2022-03-23 19:02:40|658.62|656.22|659.54|657.14|659.54|657.14|658.62|656.22|0
1648062170000|2022-03-23 19:02:50|659.73|657.33|660.28|657.88|660.28|657.88|659.73|657.33|0
1648062180000|2022-03-23 19:03:00|660.09|657.69|659.72|657.32|660.09|657.69|659.72|657.32|0
1648062190000|2022-03-23 19:03:10|659.91|657.51|660.28|657.88|660.28|657.88|659.91|657.51|0
1648062200000|2022-03-23 19:03:20|660.09|657.69|660.28|657.88|660.28|657.88|660.09|657.69|0
1648062210000|2022-03-23 19:03:30|659.72|657.32|659.54|657.14|659.81|657.41|659.54|657.14|0
1648062220000|2022-03-23 19:03:40|659.36|656.96|659.17|656.77|659.54|657.14|659.17|656.77|0
1648062240000|2022-03-23 19:04:00|659.36|656.96|660.09|657.69|660.09|657.69|659.36|656.96|0
1648062250000|2022-03-23 19:04:10|659.72|657.32|659.91|657.51|659.91|657.51|659.54|657.14|0
1648062260000|2022-03-23 19:04:20|660.09|657.69|659.72|657.32|660.09|657.69|659.54|657.14|0
1648062270000|2022-03-23 19:04:30|659.54|657.14|658.9|656.5|659.54|657.14|658.9|656.5|0
1648062280000|2022-03-23 19:04:40|659.17|656.77|659.36|656.96|659.36|656.96|658.99|656.59|0
1648062290000|2022-03-23 19:04:50|659.17|656.77|658.99|656.59|659.26|656.86|658.99|656.59|0
1648062300000|2022-03-23 19:05:00|658.62|656.22|657.89|655.49|658.62|656.22|657.89|655.49|0
1648062310000|2022-03-23 19:05:10|658.07|655.67|656.97|654.57|658.07|655.67|656.97|654.57|0
1648062330000|2022-03-23 19:05:30|657.06|654.66|657.34|654.94|657.52|655.12|657.06|654.66|0
1648062340000|2022-03-23 19:05:40|656.97|654.57|656.79|654.39|656.97|654.57|656.79|654.39|0
1648062350000|2022-03-23 19:05:50|657.16|654.76|656.97|654.57|657.34|654.94|656.97|654.57|0
1648062360000|2022-03-23 19:06:00|655.87|653.47|656.06|653.66|656.06|653.66|655.87|653.47|0
1648062370000|2022-03-23 19:06:10|655.69|653.29|655.51|653.11|655.69|653.29|655.33|652.93|0
1648062380000|2022-03-23 19:06:20|655.41|653.01|655.78|653.38|656.06|653.66|655.41|653.01|0
1648062390000|2022-03-23 19:06:30|655.33|652.93|655.78|653.38|655.87|653.47|655.33|652.93|0
1648062400000|2022-03-23 19:06:40|655.69|653.29|656.15|653.75|656.15|653.75|655.69|653.29|0
1648062410000|2022-03-23 19:06:50|656.06|653.66|656.61|654.21|656.61|654.21|656.06|653.66|0
1648062420000|2022-03-23 19:07:00|656.79|654.39|656.42|654.02|656.97|654.57|656.42|654.02|0
1648062430000|2022-03-23 19:07:10|656.61|654.21|656.42|654.02|656.61|654.21|656.42|654.02|0
1648062440000|2022-03-23 19:07:20|656.79|654.39|656.24|653.84|656.79|654.39|656.24|653.84|0
1648062450000|2022-03-23 19:07:30|656.06|653.66|656.24|653.84|656.24|653.84|655.87|653.47|0
1648062460000|2022-03-23 19:07:40|656.06|653.66|655.69|653.29|656.06|653.66|655.69|653.29|0
1648062470000|2022-03-23 19:07:50|655.87|653.47|656.06|653.66|656.06|653.66|655.51|653.11|0
1648062480000|2022-03-23 19:08:00|656.14|653.74|656.06|653.66|656.33|653.93|656.06|653.66|0
1648062490000|2022-03-23 19:08:10|656.24|653.84|656.14|653.74|656.42|654.02|656.14|653.74|0
1648062500000|2022-03-23 19:08:20|656.24|653.84|656.24|653.84|656.24|653.84|656.06|653.66|0
1648062510000|2022-03-23 19:08:30|656.06|653.66|656.24|653.84|656.24|653.84|656.06|653.66|0
1648062520000|2022-03-23 19:08:40|655.69|653.29|656.06|653.66|656.24|653.84|655.69|653.29|0
1648062530000|2022-03-23 19:08:50|655.87|653.47|655.69|653.29|655.87|653.47|655.51|653.11|0
1648062540000|2022-03-23 19:09:00|655.87|653.47|655.14|652.74|655.87|653.47|655.14|652.74|0
1648062550000|2022-03-23 19:09:10|654.78|652.38|654.23|651.83|654.78|652.38|654.23|651.83|0
1648062560000|2022-03-23 19:09:20|654.96|652.56|654.96|652.56|654.96|652.56|654.78|652.38|0
1648062570000|2022-03-23 19:09:30|655.32|652.92|655.14|652.74|655.32|652.92|655.14|652.74|0
1648062580000|2022-03-23 19:09:40|655.32|652.92|655.32|652.92|655.51|653.11|655.32|652.92|0
1648062590000|2022-03-23 19:09:50|655.51|653.11|654.96|652.56|655.51|653.11|654.96|652.56|0
1648062600000|2022-03-23 19:10:00|654.41|652.01|655.14|652.74|655.32|652.92|654.41|652.01|0
1648062610000|2022-03-23 19:10:10|654.78|652.38|654.78|652.38|654.78|652.38|654.59|652.19|0
1648062620000|2022-03-23 19:10:20|654.5|652.1|654.04|651.64|654.96|652.56|654.04|651.64|0
1648062630000|2022-03-23 19:10:30|654.23|651.83|654.04|651.64|654.23|651.83|653.68|651.28|0
1648062640000|2022-03-23 19:10:40|654.59|652.19|654.77|652.37|654.77|652.37|654.59|652.19|0
1648062650000|2022-03-23 19:10:50|655.14|652.74|655.32|652.92|655.32|652.92|655.14|652.74|0
1648062660000|2022-03-23 19:11:00|654.96|652.56|655.32|652.92|655.32|652.92|654.96|652.56|0
1648062670000|2022-03-23 19:11:10|655.14|652.74|655.69|653.29|655.69|653.29|655.14|652.74|0
1648062680000|2022-03-23 19:11:20|655.51|653.11|655.32|652.92|655.87|653.47|655.32|652.92|0
1648062690000|2022-03-23 19:11:30|655.51|653.11|655.51|653.11|655.87|653.47|655.51|653.11|0
1648062700000|2022-03-23 19:11:40|655.87|653.47|656.42|654.02|656.42|654.02|655.87|653.47|0
1648062710000|2022-03-23 19:11:50|656.24|653.84|655.87|653.47|656.24|653.84|655.87|653.47|0
1648062720000|2022-03-23 19:12:00|655.32|652.92|655.87|653.47|655.87|653.47|655.32|652.92|0
1648062730000|2022-03-23 19:12:10|656.06|653.66|656.06|653.66|656.24|653.84|656.06|653.66|0
1648062740000|2022-03-23 19:12:20|656.14|653.74|656.06|653.66|656.14|653.74|656.06|653.66|0
1648062750000|2022-03-23 19:12:30|655.87|653.47|655.69|653.29|655.87|653.47|655.69|653.29|0
1648062760000|2022-03-23 19:12:40|655.51|653.11|655.14|652.74|655.51|653.11|655.14|652.74|0
1648062770000|2022-03-23 19:12:50|654.96|652.56|654.77|652.37|654.96|652.56|654.77|652.37|0
1648062780000|2022-03-23 19:13:00|655.14|652.74|654.5|652.1|655.14|652.74|654.5|652.1|0
1648062790000|2022-03-23 19:13:10|654.41|652.01|654.59|652.19|654.68|652.28|654.41|652.01|0
1648062800000|2022-03-23 19:13:20|654.23|651.83|653.86|651.46|654.23|651.83|653.86|651.46|0
1648062810000|2022-03-23 19:13:30|653.68|651.28|653.68|651.28|653.86|651.46|653.68|651.28|0
1648062820000|2022-03-23 19:13:40|653.86|651.46|654.22|651.82|654.22|651.82|653.86|651.46|0
1648062830000|2022-03-23 19:13:50|654.13|651.73|654.04|651.64|654.13|651.73|653.86|651.46|0
1648062840000|2022-03-23 19:14:00|653.95|651.55|653.86|651.46|653.95|651.55|653.86|651.46|0
1648062850000|2022-03-23 19:14:10|653.68|651.28|653.86|651.46|653.86|651.46|653.49|651.09|0
1648062860000|2022-03-23 19:14:20|654.22|651.82|654.59|652.19|654.59|652.19|654.04|651.64|0
1648062870000|2022-03-23 19:14:30|654.41|652.01|654.96|652.56|654.96|652.56|654.41|652.01|0
1648062880000|2022-03-23 19:14:40|655.14|652.74|654.96|652.56|655.14|652.74|654.96|652.56|0
1648062890000|2022-03-23 19:14:50|654.59|652.19|654.59|652.19|654.77|652.37|654.59|652.19|0
1648062900000|2022-03-23 19:15:00|654.96|652.56|654.41|652.01|654.96|652.56|654.41|652.01|0
1648062910000|2022-03-23 19:15:10|654.59|652.19|654.22|651.82|654.59|652.19|654.22|651.82|0
1648062920000|2022-03-23 19:15:20|654.04|651.64|654.04|651.64|654.22|651.82|654.04|651.64|0
1648062930000|2022-03-23 19:15:30|654.41|652.01|655.14|652.74|655.14|652.74|654.04|651.64|0
1648062940000|2022-03-23 19:15:40|655.32|652.92|655.14|652.74|655.32|652.92|655.14|652.74|0
1648062950000|2022-03-23 19:15:50|654.96|652.56|654.77|652.37|654.96|652.56|654.59|652.19|0
1648062960000|2022-03-23 19:16:00|654.96|652.56|655.5|653.1|655.69|653.29|654.96|652.56|0
1648062970000|2022-03-23 19:16:10|655.14|652.74|654.77|652.37|655.14|652.74|654.77|652.37|0
1648062980000|2022-03-23 19:16:20|654.59|652.19|654.96|652.56|654.96|652.56|654.59|652.19|0
1648062990000|2022-03-23 19:16:30|654.77|652.37|655.32|652.92|655.5|653.1|654.77|652.37|0
1648063000000|2022-03-23 19:16:40|655.69|653.29|655.69|653.29|655.69|653.29|655.69|653.29|0
1648063010000|2022-03-23 19:16:50|655.87|653.47|656.05|653.65|656.05|653.65|655.87|653.47|0
1648063020000|2022-03-23 19:17:00|655.5|653.1|656.05|653.65|656.05|653.65|655.5|653.1|0
1648063040000|2022-03-23 19:17:20|655.87|653.47|656.05|653.65|656.05|653.65|655.69|653.29|0
1648063050000|2022-03-23 19:17:30|655.87|653.47|655.87|653.47|656.05|653.65|655.87|653.47|0
1648063060000|2022-03-23 19:17:40|655.69|653.29|655.32|652.92|655.69|653.29|655.32|652.92|0
1648063070000|2022-03-23 19:17:50|655.14|652.74|655.87|653.47|655.87|653.47|655.14|652.74|0
1648063080000|2022-03-23 19:18:00|655.69|653.29|656.05|653.65|656.05|653.65|655.69|653.29|0
1648063090000|2022-03-23 19:18:10|656.24|653.84|655.87|653.47|656.24|653.84|655.87|653.47|0
1648063100000|2022-03-23 19:18:20|656.05|653.65|655.87|653.47|656.05|653.65|655.87|653.47|0
1648063110000|2022-03-23 19:18:30|656.05|653.65|654.95|652.55|656.05|653.65|654.95|652.55|0
1648063120000|2022-03-23 19:18:40|654.77|652.37|654.95|652.55|654.95|652.55|654.77|652.37|0
1648063130000|2022-03-23 19:18:50|654.77|652.37|654.77|652.37|654.95|652.55|654.77|652.37|0
1648063140000|2022-03-23 19:19:00|654.41|652.01|653.86|651.46|654.41|652.01|653.86|651.46|0
1648063150000|2022-03-23 19:19:10|654.13|651.73|653.86|651.46|654.13|651.73|653.49|651.09|0
1648063160000|2022-03-23 19:19:20|654.04|651.64|654.04|651.64|654.22|651.82|654.04|651.64|0
1648063170000|2022-03-23 19:19:30|654.22|651.82|654.04|651.64|654.22|651.82|653.67|651.27|0
1648063180000|2022-03-23 19:19:40|654.22|651.82|653.86|651.46|654.22|651.82|653.86|651.46|0
1648063190000|2022-03-23 19:19:50|653.67|651.27|653.86|651.46|653.86|651.46|653.67|651.27|0
1648063200000|2022-03-23 19:20:00|653.67|651.27|653.86|651.46|654.04|651.64|653.67|651.27|0
1648063210000|2022-03-23 19:20:10|653.67|651.27|653.67|651.27|653.67|651.27|653.21|650.81|0
1648063220000|2022-03-23 19:20:20|654.04|651.64|655.14|652.74|655.14|652.74|654.04|651.64|0
1648063230000|2022-03-23 19:20:30|655.32|652.92|654.59|652.19|655.32|652.92|654.59|652.19|0
1648063240000|2022-03-23 19:20:40|654.77|652.37|654.59|652.19|655.14|652.74|654.59|652.19|0
1648063250000|2022-03-23 19:20:50|654.4|652|654.4|652|654.4|652|654.4|652|0
1648063260000|2022-03-23 19:21:00|655.14|652.74|654.95|652.55|655.14|652.74|654.77|652.37|0
1648063270000|2022-03-23 19:21:10|655.22|652.82|654.95|652.55|655.32|652.92|654.95|652.55|0
1648063280000|2022-03-23 19:21:20|655.04|652.64|655.04|652.64|655.14|652.74|654.95|652.55|0
1648063290000|2022-03-23 19:21:30|655.14|652.74|654.95|652.55|655.14|652.74|654.95|652.55|0
1648063300000|2022-03-23 19:21:40|654.59|652.19|654.77|652.37|654.77|652.37|654.59|652.19|0
1648063310000|2022-03-23 19:21:50|654.95|652.55|654.59|652.19|654.95|652.55|654.59|652.19|0
1648063320000|2022-03-23 19:22:00|655.14|652.74|654.95|652.55|655.32|652.92|654.59|652.19|0
1648063330000|2022-03-23 19:22:10|654.77|652.37|654.4|652|654.77|652.37|654.4|652|0
1648063340000|2022-03-23 19:22:20|654.77|652.37|654.4|652|654.95|652.55|654.4|652|0
1648063350000|2022-03-23 19:22:30|654.59|652.19|654.59|652.19|654.59|652.19|654.49|652.09|0
1648063360000|2022-03-23 19:22:40|654.4|652|654.59|652.19|654.59|652.19|654.4|652|0
1648063370000|2022-03-23 19:22:50|654.77|652.37|654.95|652.55|654.95|652.55|654.59|652.19|0
1648063380000|2022-03-23 19:23:00|655.14|652.74|656.05|653.65|656.05|653.65|655.14|652.74|0
1648063390000|2022-03-23 19:23:10|655.87|653.47|655.87|653.47|655.87|653.47|655.87|653.47|0
1648063400000|2022-03-23 19:23:20|656.05|653.65|656.23|653.83|656.42|654.02|656.05|653.65|0
1648063410000|2022-03-23 19:23:30|657.15|654.75|656.78|654.38|657.15|654.75|656.23|653.83|0
1648063420000|2022-03-23 19:23:40|656.97|654.57|656.6|654.2|656.97|654.57|656.6|654.2|0
1648063430000|2022-03-23 19:23:50|656.97|654.57|656.97|654.57|656.97|654.57|656.78|654.38|0
1648063440000|2022-03-23 19:24:00|657.15|654.75|656.97|654.57|657.15|654.75|656.78|654.38|0
1648063450000|2022-03-23 19:24:10|657.15|654.75|656.97|654.57|657.15|654.75|656.97|654.57|0
1648063460000|2022-03-23 19:24:20|657.05|654.65|657.6|655.2|657.6|655.2|657.05|654.65|0
1648063470000|2022-03-23 19:24:30|657.7|655.3|657.7|655.3|657.88|655.48|657.7|655.3|0
1648063480000|2022-03-23 19:24:40|657.52|655.12|657.88|655.48|657.88|655.48|657.52|655.12|0
1648063490000|2022-03-23 19:24:50|658.25|655.85|658.25|655.85|658.25|655.85|657.88|655.48|0
1648063500000|2022-03-23 19:25:00|658.43|656.03|658.43|656.03|658.43|656.03|658.43|656.03|0
1648063510000|2022-03-23 19:25:10|658.25|655.85|657.88|655.48|658.25|655.85|657.7|655.3|0
1648063520000|2022-03-23 19:25:20|657.7|655.3|657.7|655.3|657.7|655.3|657.52|655.12|0
1648063530000|2022-03-23 19:25:30|657.88|655.48|658.06|655.66|658.43|656.03|657.88|655.48|0
1648063540000|2022-03-23 19:25:40|657.51|655.11|657.7|655.3|657.7|655.3|657.51|655.11|0
1648063550000|2022-03-23 19:25:50|657.79|655.39|657.88|655.48|657.88|655.48|657.7|655.3|0
1648063560000|2022-03-23 19:26:00|658.25|655.85|658.06|655.66|658.43|656.03|658.06|655.66|0
1648063570000|2022-03-23 19:26:10|658.25|655.85|658.43|656.03|658.43|656.03|658.25|655.85|0
1648063580000|2022-03-23 19:26:20|658.25|655.85|658.25|655.85|658.25|655.85|658.06|655.66|0
1648063590000|2022-03-23 19:26:30|658.43|656.03|658.06|655.66|658.43|656.03|658.06|655.66|0
1648063600000|2022-03-23 19:26:40|658.25|655.85|657.88|655.48|658.25|655.85|657.88|655.48|0
1648063610000|2022-03-23 19:26:50|657.7|655.3|657.7|655.3|657.7|655.3|657.7|655.3|0
1648063620000|2022-03-23 19:27:00|657.79|655.39|657.79|655.39|657.79|655.39|657.7|655.3|0
1648063630000|2022-03-23 19:27:10|657.88|655.48|657.88|655.48|658.06|655.66|657.88|655.48|0
1648063640000|2022-03-23 19:27:20|657.7|655.3|657.33|654.93|657.88|655.48|657.33|654.93|0
1648063650000|2022-03-23 19:27:30|657.51|655.11|657.51|655.11|657.51|655.11|657.51|655.11|0
1648063660000|2022-03-23 19:27:40|657.42|655.02|657.15|654.75|657.51|655.11|656.96|654.56|0
1648063670000|2022-03-23 19:27:50|657.33|654.93|656.96|654.56|657.33|654.93|656.96|654.56|0
1648063680000|2022-03-23 19:28:00|657.7|655.3|657.51|655.11|657.7|655.3|657.51|655.11|0
1648063690000|2022-03-23 19:28:10|657.7|655.3|657.88|655.48|657.88|655.48|657.7|655.3|0
1648063700000|2022-03-23 19:28:20|658.06|655.66|658.06|655.66|658.06|655.66|657.88|655.48|0
1648063710000|2022-03-23 19:28:30|657.88|655.48|658.25|655.85|658.25|655.85|657.88|655.48|0
1648063720000|2022-03-23 19:28:40|658.43|656.03|658.61|656.21|658.61|656.21|658.43|656.03|0
1648063730000|2022-03-23 19:28:50|658.8|656.4|658.43|656.03|658.8|656.4|658.43|656.03|0
1648063740000|2022-03-23 19:29:00|658.25|655.85|658.8|656.4|658.8|656.4|658.06|655.66|0
1648063750000|2022-03-23 19:29:10|658.61|656.21|658.61|656.21|658.8|656.4|658.61|656.21|0
1648063760000|2022-03-23 19:29:20|658.98|656.58|658.43|656.03|658.98|656.58|658.43|656.03|0
1648063770000|2022-03-23 19:29:30|658.06|655.66|658.61|656.21|658.61|656.21|657.88|655.48|0
1648063780000|2022-03-23 19:29:40|658.43|656.03|658.61|656.21|658.61|656.21|658.43|656.03|0
1648063790000|2022-03-23 19:29:50|658.8|656.4|658.61|656.21|658.8|656.4|658.43|656.03|0
1648063800000|2022-03-23 19:30:00|657.7|655.3|657.51|655.11|657.7|655.3|657.42|655.02|0
1648063810000|2022-03-23 19:30:10|657.33|654.93|657.51|655.11|657.51|655.11|657.33|654.93|0
1648063820000|2022-03-23 19:30:20|657.15|654.75|657.7|655.3|657.7|655.3|657.15|654.75|0
1648063830000|2022-03-23 19:30:30|657.88|655.48|657.33|654.93|657.88|655.48|657.05|654.65|0
1648063840000|2022-03-23 19:30:40|657.15|654.75|657.88|655.48|657.88|655.48|657.15|654.75|0
1648063850000|2022-03-23 19:30:50|658.06|655.66|659.16|656.76|659.16|656.76|658.06|655.66|0
1648063860000|2022-03-23 19:31:00|659.35|656.95|659.53|657.13|659.71|657.31|659.35|656.95|0
1648063870000|2022-03-23 19:31:10|659.16|656.76|659.62|657.22|659.62|657.22|659.16|656.76|0
1648063880000|2022-03-23 19:31:20|659.71|657.31|659.71|657.31|659.71|657.31|659.53|657.13|0
1648063890000|2022-03-23 19:31:30|659.53|657.13|659.35|656.95|659.53|657.13|659.16|656.76|0
1648063900000|2022-03-23 19:31:40|658.98|656.58|659.71|657.31|659.71|657.31|658.98|656.58|0
1648063910000|2022-03-23 19:31:50|659.53|657.13|659.35|656.95|659.53|657.13|659.35|656.95|0
1648063920000|2022-03-23 19:32:00|659.16|656.76|658.61|656.21|659.16|656.76|658.61|656.21|0
1648063930000|2022-03-23 19:32:10|658.43|656.03|658.61|656.21|658.61|656.21|658.25|655.85|0
1648063940000|2022-03-23 19:32:20|658.8|656.4|658.98|656.58|658.98|656.58|658.8|656.4|0
1648063950000|2022-03-23 19:32:30|659.16|656.76|659.16|656.76|659.16|656.76|658.98|656.58|0
1648063960000|2022-03-23 19:32:40|658.98|656.58|658.43|656.03|658.98|656.58|658.43|656.03|0
1648063970000|2022-03-23 19:32:50|658.8|656.4|658.61|656.21|658.8|656.4|658.61|656.21|0
1648063980000|2022-03-23 19:33:00|658.52|656.12|658.06|655.66|658.52|656.12|658.06|655.66|0
1648063990000|2022-03-23 19:33:10|657.88|655.48|657.88|655.48|658.06|655.66|657.88|655.48|0
1648064000000|2022-03-23 19:33:20|657.7|655.3|657.78|655.38|658.06|655.66|657.51|655.11|0
1648064010000|2022-03-23 19:33:30|657.69|655.29|657.42|655.02|657.69|655.29|657.42|655.02|0
1648064020000|2022-03-23 19:33:40|657.51|655.11|657.51|655.11|657.51|655.11|657.33|654.93|0
1648064030000|2022-03-23 19:33:50|657.33|654.93|657.33|654.93|657.51|655.11|657.33|654.93|0
1648064040000|2022-03-23 19:34:00|657.51|655.11|657.69|655.29|657.88|655.48|657.51|655.11|0
1648064050000|2022-03-23 19:34:10|657.88|655.48|657.88|655.48|657.88|655.48|657.88|655.48|0
1648064060000|2022-03-23 19:34:20|657.69|655.29|657.05|654.65|657.69|655.29|656.96|654.56|0
1648064070000|2022-03-23 19:34:30|656.96|654.56|656.41|654.01|656.96|654.56|656.23|653.83|0
1648064080000|2022-03-23 19:34:40|656.23|653.83|655.68|653.28|656.23|653.83|655.68|653.28|0
1648064090000|2022-03-23 19:34:50|655.5|653.1|656.23|653.83|656.23|653.83|655.5|653.1|0
1648064100000|2022-03-23 19:35:00|656.05|653.65|655.86|653.46|656.23|653.83|655.86|653.46|0
1648064110000|2022-03-23 19:35:10|655.68|653.28|655.5|653.1|655.86|653.46|655.5|653.1|0
1648064120000|2022-03-23 19:35:20|655.68|653.28|655.31|652.91|655.68|653.28|655.31|652.91|0
1648064130000|2022-03-23 19:35:30|655.13|652.73|655.31|652.91|655.5|653.1|655.13|652.73|0
1648064140000|2022-03-23 19:35:40|655.5|653.1|657.14|654.74|657.14|654.74|655.5|653.1|0
1648064150000|2022-03-23 19:35:50|656.78|654.38|657.14|654.74|657.14|654.74|656.78|654.38|0
1648064160000|2022-03-23 19:36:00|657.05|654.65|657.33|654.93|657.33|654.93|657.05|654.65|0
1648064170000|2022-03-23 19:36:10|656.59|654.19|656.59|654.19|656.59|654.19|656.23|653.83|0
1648064180000|2022-03-23 19:36:20|656.87|654.47|656.78|654.38|656.87|654.47|656.41|654.01|0
1648064190000|2022-03-23 19:36:30|656.59|654.19|656.78|654.38|656.96|654.56|656.59|654.19|0
1648064210000|2022-03-23 19:36:50|656.59|654.19|656.04|653.64|656.59|654.19|656.04|653.64|0
1648064220000|2022-03-23 19:37:00|655.68|653.28|655.86|653.46|656.04|653.64|655.68|653.28|0
1648064230000|2022-03-23 19:37:10|656.23|653.83|655.86|653.46|656.23|653.83|655.86|653.46|0
1648064240000|2022-03-23 19:37:20|656.04|653.64|656.04|653.64|656.04|653.64|656.04|653.64|0
1648064250000|2022-03-23 19:37:30|655.86|653.46|656.04|653.64|656.04|653.64|655.68|653.28|0
1648064260000|2022-03-23 19:37:40|655.77|653.37|655.31|652.91|655.77|653.37|655.31|652.91|0
1648064270000|2022-03-23 19:37:50|655.5|653.1|655.13|652.73|655.5|653.1|655.13|652.73|0
1648064280000|2022-03-23 19:38:00|655.31|652.91|654.95|652.55|655.31|652.91|654.95|652.55|0
1648064290000|2022-03-23 19:38:10|655.13|652.73|655.13|652.73|655.31|652.91|655.13|652.73|0
1648064300000|2022-03-23 19:38:20|654.95|652.55|654.95|652.55|654.95|652.55|654.95|652.55|0
1648064310000|2022-03-23 19:38:30|655.13|652.73|655.5|653.1|655.5|653.1|655.13|652.73|0
1648064320000|2022-03-23 19:38:40|655.77|653.37|656.41|654.01|656.41|654.01|655.77|653.37|0
1648064330000|2022-03-23 19:38:50|656.23|653.83|656.41|654.01|656.41|654.01|656.23|653.83|0
1648064340000|2022-03-23 19:39:00|656.04|653.64|655.68|653.28|656.04|653.64|655.68|653.28|0
1648064350000|2022-03-23 19:39:10|655.49|653.09|655.13|652.73|655.49|653.09|655.13|652.73|0
1648064360000|2022-03-23 19:39:20|654.95|652.55|654.95|652.55|655.13|652.73|654.95|652.55|0
1648064370000|2022-03-23 19:39:30|655.03|652.63|654.95|652.55|655.49|653.09|654.95|652.55|0
1648064380000|2022-03-23 19:39:40|655.03|652.63|654.95|652.55|655.03|652.63|654.76|652.36|0
1648064390000|2022-03-23 19:39:50|654.76|652.36|654.4|652|654.76|652.36|654.4|652|0
1648064400000|2022-03-23 19:40:00|654.21|651.81|654.4|652|654.4|652|654.03|651.63|0
1648064410000|2022-03-23 19:40:10|654.03|651.63|653.85|651.45|654.03|651.63|653.85|651.45|0
1648064420000|2022-03-23 19:40:20|654.03|651.63|652.39|649.99|654.03|651.63|652.39|649.99|0
1648064430000|2022-03-23 19:40:30|652.02|649.62|651.84|649.44|652.02|649.62|651.84|649.44|0
1648064440000|2022-03-23 19:40:40|652.02|649.62|651.47|649.07|652.02|649.62|651.47|649.07|0
1648064450000|2022-03-23 19:40:50|651.11|648.71|651.47|649.07|651.47|649.07|651.11|648.71|0
1648064460000|2022-03-23 19:41:00|651.84|649.44|650.56|648.16|651.84|649.44|650.56|648.16|0
1648064470000|2022-03-23 19:41:10|650.74|648.34|650.56|648.16|650.74|648.34|650.38|647.98|0
1648064480000|2022-03-23 19:41:20|650.92|648.52|650.92|648.52|650.92|648.52|650.92|648.52|0
1648064490000|2022-03-23 19:41:30|650.38|647.98|650.38|647.98|650.56|648.16|650.38|647.98|0
1648064500000|2022-03-23 19:41:40|650.74|648.34|650.19|647.79|650.74|648.34|650.19|647.79|0
1648064510000|2022-03-23 19:41:50|650.74|648.34|650.74|648.34|650.83|648.43|650.74|648.34|0
1648064520000|2022-03-23 19:42:00|650.56|648.16|651.29|648.89|651.56|649.16|650.56|648.16|0
1648064530000|2022-03-23 19:42:10|651.11|648.71|650.92|648.52|651.11|648.71|650.92|648.52|0
1648064540000|2022-03-23 19:42:20|650.74|648.34|650.56|648.16|650.74|648.34|650.56|648.16|0
1648064550000|2022-03-23 19:42:30|650.92|648.52|650.92|648.52|651.11|648.71|650.92|648.52|0
1648064560000|2022-03-23 19:42:40|651.19|648.79|652.02|649.62|652.02|649.62|651.19|648.79|0
1648064570000|2022-03-23 19:42:50|652.38|649.98|652.75|650.35|652.75|650.35|652.38|649.98|0
1648064580000|2022-03-23 19:43:00|652.93|650.53|653.48|651.08|653.48|651.08|652.93|650.53|0
1648064590000|2022-03-23 19:43:10|653.66|651.26|653.48|651.08|653.66|651.26|653.3|650.9|0
1648064600000|2022-03-23 19:43:20|653.39|650.99|653.66|651.26|653.66|651.26|653.3|650.9|0
1648064610000|2022-03-23 19:43:30|653.75|651.35|653.66|651.26|653.85|651.45|653.66|651.26|0
1648064620000|2022-03-23 19:43:40|653.85|651.45|654.58|652.18|654.76|652.36|653.85|651.45|0
1648064630000|2022-03-23 19:43:50|655.13|652.73|655.86|653.46|656.04|653.64|655.13|652.73|0
1648064640000|2022-03-23 19:44:00|656.23|653.83|656.41|654.01|656.59|654.19|656.04|653.64|0
1648064650000|2022-03-23 19:44:10|656.77|654.37|656.22|653.82|656.77|654.37|656.22|653.82|0
1648064660000|2022-03-23 19:44:20|656.04|653.64|655.86|653.46|656.04|653.64|655.86|653.46|0
1648064670000|2022-03-23 19:44:30|656.41|654.01|656.59|654.19|656.59|654.19|656.22|653.82|0
1648064680000|2022-03-23 19:44:40|656.77|654.37|656.77|654.37|656.77|654.37|656.77|654.37|0
1648064690000|2022-03-23 19:44:50|656.59|654.19|656.77|654.37|656.96|654.56|656.59|654.19|0
1648064700000|2022-03-23 19:45:00|656.59|654.19|658.24|655.84|658.24|655.84|656.59|654.19|0
1648064710000|2022-03-23 19:45:10|658.06|655.66|658.06|655.66|658.06|655.66|657.51|655.11|0
1648064720000|2022-03-23 19:45:20|658.24|655.84|658.42|656.02|658.42|656.02|658.24|655.84|0
1648064730000|2022-03-23 19:45:30|659.34|656.94|658.42|656.02|659.34|656.94|658.24|655.84|0
1648064740000|2022-03-23 19:45:40|658.61|656.21|658.06|655.66|658.61|656.21|658.06|655.66|0
1648064750000|2022-03-23 19:45:50|657.51|655.11|657.51|655.11|657.51|655.11|657.14|654.74|0
1648064760000|2022-03-23 19:46:00|657.32|654.92|658.79|656.39|658.79|656.39|657.32|654.92|0
1648064770000|2022-03-23 19:46:10|659.16|656.76|659.34|656.94|659.71|657.31|659.16|656.76|0
1648064780000|2022-03-23 19:46:20|658.97|656.57|658.97|656.57|659.16|656.76|658.97|656.57|0
1648064790000|2022-03-23 19:46:30|658.06|655.66|657.51|655.11|658.06|655.66|657.32|654.92|0
1648064800000|2022-03-23 19:46:40|657.69|655.29|657.69|655.29|657.69|655.29|657.51|655.11|0
1648064810000|2022-03-23 19:46:50|657.51|655.11|657.87|655.47|657.87|655.47|657.51|655.11|0
1648064820000|2022-03-23 19:47:00|657.69|655.29|658.06|655.66|658.06|655.66|657.51|655.11|0
1648064830000|2022-03-23 19:47:10|658.79|656.39|659.16|656.76|659.16|656.76|658.79|656.39|0
1648064840000|2022-03-23 19:47:20|658.97|656.57|658.97|656.57|659.16|656.76|658.97|656.57|0
1648064850000|2022-03-23 19:47:30|659.16|656.76|658.24|655.84|659.16|656.76|658.24|655.84|0
1648064860000|2022-03-23 19:47:40|658.42|656.02|658.24|655.84|658.42|656.02|658.24|655.84|0
1648064870000|2022-03-23 19:47:50|658.06|655.66|658.06|655.66|658.24|655.84|658.06|655.66|0
1648064880000|2022-03-23 19:48:00|657.78|655.38|657.96|655.56|658.06|655.66|657.78|655.38|0
1648064890000|2022-03-23 19:48:10|657.32|654.92|656.77|654.37|657.69|655.29|656.77|654.37|0
1648064900000|2022-03-23 19:48:20|656.41|654.01|655.49|653.09|656.41|654.01|655.49|653.09|0
1648064910000|2022-03-23 19:48:30|655.31|652.91|655.31|652.91|655.31|652.91|655.31|652.91|0
1648064920000|2022-03-23 19:48:40|655.12|652.72|655.12|652.72|655.31|652.91|655.12|652.72|0
1648064930000|2022-03-23 19:48:50|655.31|652.91|655.31|652.91|655.31|652.91|655.12|652.72|0
1648064940000|2022-03-23 19:49:00|656.22|653.82|655.12|652.72|656.22|653.82|655.12|652.72|0
1648064950000|2022-03-23 19:49:10|654.76|652.36|654.58|652.18|654.76|652.36|654.39|651.99|0
1648064960000|2022-03-23 19:49:20|654.76|652.36|654.58|652.18|654.76|652.36|654.58|652.18|0
1648064970000|2022-03-23 19:49:30|654.03|651.63|654.21|651.81|654.3|651.9|654.03|651.63|0
1648064980000|2022-03-23 19:49:40|654.03|651.63|654.21|651.81|654.21|651.81|654.03|651.63|0
1648064990000|2022-03-23 19:49:50|654.39|651.99|654.58|652.18|654.76|652.36|654.39|651.99|0
1648065000000|2022-03-23 19:50:00|652.38|649.98|651.47|649.07|652.38|649.98|651.47|649.07|0
1648065010000|2022-03-23 19:50:10|650.92|648.52|650.37|647.97|650.92|648.52|650.19|647.79|0
1648065020000|2022-03-23 19:50:20|650.92|648.52|650.74|648.34|650.92|648.52|650.56|648.16|0
1648065030000|2022-03-23 19:50:30|650.56|648.16|650.37|647.97|650.74|648.34|650.37|647.97|0
1648065040000|2022-03-23 19:50:40|650.74|648.34|650.56|648.16|650.83|648.43|650.56|648.16|0
1648065050000|2022-03-23 19:50:50|650.74|648.34|650.74|648.34|650.74|648.34|650.37|647.97|0
1648065060000|2022-03-23 19:51:00|650.56|648.16|650.01|647.61|650.74|648.34|650.01|647.61|0
1648065070000|2022-03-23 19:51:10|650.19|647.79|649.28|646.88|650.19|647.79|648.91|646.51|0
1648065080000|2022-03-23 19:51:20|649.1|646.7|648.91|646.51|649.1|646.7|648.91|646.51|0
1648065090000|2022-03-23 19:51:30|649.1|646.7|649.1|646.7|649.46|647.06|649.1|646.7|0
1648065100000|2022-03-23 19:51:40|648.91|646.51|648.91|646.51|649.1|646.7|648.73|646.33|0
1648065110000|2022-03-23 19:51:50|649.28|646.88|650.74|648.34|650.74|648.34|649.1|646.7|0
1648065120000|2022-03-23 19:52:00|650.56|648.16|650.28|647.88|650.56|648.16|650.01|647.61|0
1648065130000|2022-03-23 19:52:10|650.1|647.7|651.29|648.89|651.29|648.89|650.1|647.7|0
1648065140000|2022-03-23 19:52:20|650.37|647.97|650.74|648.34|650.92|648.52|650.37|647.97|0
1648065150000|2022-03-23 19:52:30|650.92|648.52|651.1|648.7|651.1|648.7|650.92|648.52|0
1648065160000|2022-03-23 19:52:40|651.29|648.89|652.2|649.8|652.2|649.8|651.29|648.89|0
1648065170000|2022-03-23 19:52:50|651.83|649.43|650.74|648.34|651.83|649.43|650.74|648.34|0
1648065180000|2022-03-23 19:53:00|650.19|647.79|649.64|647.24|650.19|647.79|649.64|647.24|0
1648065190000|2022-03-23 19:53:10|649.1|646.7|648.37|645.97|649.1|646.7|648.37|645.97|0
1648065200000|2022-03-23 19:53:20|648.18|645.78|648|645.6|648.37|645.97|648|645.6|0
1648065210000|2022-03-23 19:53:30|647.64|645.24|648|645.6|648|645.6|647.46|645.06|0
1648065220000|2022-03-23 19:53:40|648.18|645.78|649.46|647.06|649.46|647.06|648.18|645.78|0
1648065230000|2022-03-23 19:53:50|649.64|647.24|649.83|647.43|649.83|647.43|649.46|647.06|0
1648065240000|2022-03-23 19:54:00|650.19|647.79|649.82|647.42|650.37|647.97|649.82|647.42|0
1648065250000|2022-03-23 19:54:10|649.46|647.06|649.1|646.7|649.46|647.06|649.1|646.7|0
1648065260000|2022-03-23 19:54:20|648.37|645.97|648.37|645.97|648.37|645.97|648.37|645.97|0
1648065270000|2022-03-23 19:54:30|648.55|646.15|648.55|646.15|648.73|646.33|648.37|645.97|0
1648065280000|2022-03-23 19:54:40|648.91|646.51|648.18|645.78|648.91|646.51|648.18|645.78|0
1648065290000|2022-03-23 19:54:50|648.37|645.97|648|645.6|648.37|645.97|648|645.6|0
1648065300000|2022-03-23 19:55:00|649.1|646.7|649.82|647.42|649.82|647.42|649.1|646.7|0
1648065310000|2022-03-23 19:55:10|650.19|647.79|649.1|646.7|650.19|647.79|649.1|646.7|0
1648065320000|2022-03-23 19:55:20|649.28|646.88|650.19|647.79|650.19|647.79|649.28|646.88|0
1648065330000|2022-03-23 19:55:30|650.01|647.61|649.73|647.33|650.01|647.61|649.73|647.33|0
1648065340000|2022-03-23 19:55:40|649.82|647.42|650.01|647.61|650.01|647.61|649.82|647.42|0
1648065350000|2022-03-23 19:55:50|650.19|647.79|649.82|647.42|650.19|647.79|649.82|647.42|0
1648065360000|2022-03-23 19:56:00|650.01|647.61|650.28|647.88|650.28|647.88|649.91|647.51|0
1648065370000|2022-03-23 19:56:10|650.55|648.15|650.55|648.15|651.1|648.7|650.55|648.15|0
1648065380000|2022-03-23 19:56:20|650.19|647.79|649.46|647.06|650.19|647.79|649.28|646.88|0
1648065390000|2022-03-23 19:56:30|648.91|646.51|648.73|646.33|648.91|646.51|648.73|646.33|0
1648065400000|2022-03-23 19:56:40|648.91|646.51|649.28|646.88|649.46|647.06|648.91|646.51|0
1648065410000|2022-03-23 19:56:50|649.09|646.69|648.91|646.51|649.09|646.69|648.73|646.33|0
1648065420000|2022-03-23 19:57:00|649.09|646.69|648.37|645.97|649.09|646.69|648.37|645.97|0
1648065430000|2022-03-23 19:57:10|648.55|646.15|648.73|646.33|648.73|646.33|648.37|645.97|0
1648065440000|2022-03-23 19:57:20|649.09|646.69|648|645.6|649.09|646.69|648|645.6|0
1648065450000|2022-03-23 19:57:30|647.27|644.87|647.45|645.05|647.82|645.42|647.27|644.87|0
1648065460000|2022-03-23 19:57:40|647.64|645.24|647.09|644.69|647.64|645.24|647.09|644.69|0
1648065470000|2022-03-23 19:57:50|647.27|644.87|644.68|642.28|647.27|644.87|644.68|642.28|0
1648065480000|2022-03-23 19:58:00|644.5|642.1|646.31|643.91|646.31|643.91|644.5|642.1|0
1648065490000|2022-03-23 19:58:10|646.13|643.73|645.77|643.37|646.13|643.73|645.77|643.37|0
1648065500000|2022-03-23 19:58:20|645.58|643.18|645.4|643|645.77|643.37|645.4|643|0
1648065510000|2022-03-23 19:58:30|645.58|643.18|645.22|642.82|645.58|643.18|645.22|642.82|0
1648065520000|2022-03-23 19:58:40|645.04|642.64|645.22|642.82|645.22|642.82|645.04|642.64|0
1648065530000|2022-03-23 19:58:50|645.4|643|645.04|642.64|645.4|643|645.04|642.64|0
1648065540000|2022-03-23 19:59:00|644.86|642.46|644.86|642.46|645.22|642.82|644.86|642.46|0
1648065550000|2022-03-23 19:59:10|645.04|642.64|645.22|642.82|645.22|642.82|644.86|642.46|0
1648065560000|2022-03-23 19:59:20|645.58|643.18|645.04|642.64|645.58|643.18|644.86|642.46|0
1648065570000|2022-03-23 19:59:30|644.86|642.46|645.4|643|645.4|643|644.86|642.46|0
1648065580000|2022-03-23 19:59:40|645.22|642.82|645.04|642.64|645.22|642.82|644.86|642.46|0
1648065590000|2022-03-23 19:59:50|644.86|642.46|643.95|641.55|645.04|642.64|643.95|641.55|0
1648065600000|2022-03-23 20:00:00|644.49|642.09|643.4|641|644.49|642.09|643.22|640.82|0
1648065610000|2022-03-23 20:00:10|643.22|640.82|642.86|640.46|643.22|640.82|642.86|640.46|0
1648065620000|2022-03-23 20:00:20|643.04|640.64|642.86|640.46|643.04|640.64|642.86|640.46|0
1648065630000|2022-03-23 20:00:30|642.67|640.27|643.22|640.82|643.22|640.82|642.67|640.27|0
1648065640000|2022-03-23 20:00:40|643.58|641.18|643.58|641.18|643.58|641.18|643.58|641.18|0
1648065650000|2022-03-23 20:00:50|643.4|641|643.4|641|643.4|641|643.22|640.82|0
1648065660000|2022-03-23 20:01:00|643.22|640.82|643.22|640.82|643.22|640.82|643.04|640.64|0
1648065670000|2022-03-23 20:01:10|643.4|641|643.58|641.18|643.76|641.36|643.4|641|0
1648065680000|2022-03-23 20:01:20|643.76|641.36|644.13|641.73|644.31|641.91|643.76|641.36|0
1648065690000|2022-03-23 20:01:30|644.31|641.91|644.31|641.91|644.31|641.91|644.31|641.91|0
1648065700000|2022-03-23 20:01:40|644.13|641.73|644.67|642.27|644.67|642.27|644.13|641.73|0
1648065710000|2022-03-23 20:01:50|644.31|641.91|644.49|642.09|644.49|642.09|644.31|641.91|0
1648065720000|2022-03-23 20:02:00|644.13|641.73|643.95|641.55|644.13|641.73|643.95|641.55|0
1648065730000|2022-03-23 20:02:10|644.31|641.91|644.31|641.91|644.31|641.91|644.31|641.91|0
1648065740000|2022-03-23 20:02:20|644.13|641.73|644.13|641.73|644.13|641.73|644.13|641.73|0
1648065750000|2022-03-23 20:02:30|643.76|641.36|643.94|641.54|643.94|641.54|643.76|641.36|0
1648065760000|2022-03-23 20:02:40|643.76|641.36|644.13|641.73|644.13|641.73|643.76|641.36|0
1648065770000|2022-03-23 20:02:50|644.31|641.91|644.13|641.73|644.31|641.91|643.76|641.36|0
1648065780000|2022-03-23 20:03:00|643.94|641.54|643.94|641.54|643.94|641.54|643.76|641.36|0
1648065790000|2022-03-23 20:03:10|643.76|641.36|643.76|641.36|643.94|641.54|643.76|641.36|0
1648065800000|2022-03-23 20:03:20|643.58|641.18|643.94|641.54|643.94|641.54|643.58|641.18|0
1648065810000|2022-03-23 20:03:30|643.76|641.36|643.58|641.18|643.76|641.36|643.58|641.18|0
1648065820000|2022-03-23 20:03:40|643.76|641.36|643.58|641.18|643.76|641.36|643.58|641.18|0
1648065830000|2022-03-23 20:03:50|643.4|641|643.22|640.82|643.4|641|643.22|640.82|0
1648065850000|2022-03-23 20:04:10|643.4|641|643.58|641.18|643.58|641.18|643.4|641|0
1648065860000|2022-03-23 20:04:20|643.4|641|643.4|641|643.4|641|643.4|641|0
1648065870000|2022-03-23 20:04:30|643.22|640.82|643.22|640.82|643.22|640.82|643.22|640.82|0
1648065880000|2022-03-23 20:04:40|643.4|641|643.58|641.18|643.58|641.18|643.4|641|0
1648065890000|2022-03-23 20:04:50|643.76|641.36|643.58|641.18|643.76|641.36|643.58|641.18|0
1648065900000|2022-03-23 20:05:00|643.49|641.09|643.58|641.18|643.58|641.18|643.49|641.09|0
1648065910000|2022-03-23 20:05:10|643.76|641.36|644.13|641.73|644.13|641.73|643.76|641.36|0
1648065920000|2022-03-23 20:05:20|644.31|641.91|644.31|641.91|644.31|641.91|644.31|641.91|0
1648065930000|2022-03-23 20:05:30|643.76|641.36|644.03|641.63|644.03|641.63|643.76|641.36|0
1648065940000|2022-03-23 20:05:40|644.13|641.73|644.13|641.73|644.13|641.73|643.85|641.45|0
1648065950000|2022-03-23 20:05:50|643.58|641.18|643.58|641.18|643.58|641.18|643.58|641.18|0
1648065960000|2022-03-23 20:06:00|643.4|641|643.4|641|643.4|641|643.4|641|0
1648065970000|2022-03-23 20:06:10|643.22|640.82|643.22|640.82|643.22|640.82|643.03|640.63|0
1648065980000|2022-03-23 20:06:20|643.4|641|643.03|640.63|643.4|641|643.03|640.63|0
1648066000000|2022-03-23 20:06:40|643.58|641.18|643.4|641|643.58|641.18|643.4|641|0
1648066010000|2022-03-23 20:06:50|643.58|641.18|643.4|641|643.58|641.18|643.4|641|0
1648066020000|2022-03-23 20:07:00|643.58|641.18|643.94|641.54|643.94|641.54|643.58|641.18|0
1648066040000|2022-03-23 20:07:20|643.76|641.36|643.22|640.82|643.76|641.36|643.22|640.82|0
1648066050000|2022-03-23 20:07:30|643.4|641|643.22|640.82|643.4|641|643.22|640.82|0
1648066060000|2022-03-23 20:07:40|643.4|641|643.22|640.82|643.4|641|643.22|640.82|0
1648066070000|2022-03-23 20:07:50|643.3|640.9|643.67|641.27|643.67|641.27|643.3|640.9|0
1648066080000|2022-03-23 20:08:00|643.76|641.36|643.85|641.45|643.85|641.45|643.58|641.18|0
1648066090000|2022-03-23 20:08:10|643.94|641.54|643.76|641.36|643.94|641.54|643.76|641.36|0
1648066100000|2022-03-23 20:08:20|643.4|641|643.4|641|643.4|641|643.4|641|0
1648066110000|2022-03-23 20:08:30|643.22|640.82|643.3|640.9|643.3|640.9|643.22|640.82|0
1648066120000|2022-03-23 20:08:40|643.22|640.82|643.22|640.82|643.22|640.82|643.22|640.82|0
1648066140000|2022-03-23 20:09:00|643.03|640.63|643.03|640.63|643.22|640.82|643.03|640.63|0
1648066150000|2022-03-23 20:09:10|643.22|640.82|643.22|640.82|643.22|640.82|643.22|640.82|0
1648066160000|2022-03-23 20:09:20|643.21|640.81|643.21|640.81|643.21|640.81|643.21|640.81|0
1648066170000|2022-03-23 20:09:30|643.03|640.63|642.85|640.45|643.03|640.63|642.85|640.45|0
1648066180000|2022-03-23 20:09:40|643.03|640.63|643.03|640.63|643.03|640.63|643.03|640.63|0
1648066190000|2022-03-23 20:09:50|643.21|640.81|643.4|641|643.4|641|643.03|640.63|0
1648066200000|2022-03-23 20:10:00|643.58|641.18|643.21|640.81|643.58|641.18|643.21|640.81|0
1648066210000|2022-03-23 20:10:10|643.4|641|643.4|641|643.4|641|643.4|641|0
1648066220000|2022-03-23 20:10:20|643.21|640.81|643.21|640.81|643.21|640.81|643.21|640.81|0
1648066240000|2022-03-23 20:10:40|643.4|641|643.4|641|643.4|641|643.4|641|0
1648066250000|2022-03-23 20:10:50|643.58|641.18|643.58|641.18|643.58|641.18|643.58|641.18|0
1648066260000|2022-03-23 20:11:00|643.76|641.36|643.94|641.54|643.94|641.54|643.76|641.36|0
1648066270000|2022-03-23 20:11:10|644.03|641.63|643.58|641.18|644.03|641.63|643.58|641.18|0
1648066280000|2022-03-23 20:11:20|643.4|641|643.58|641.18|643.58|641.18|643.4|641|0
1648066290000|2022-03-23 20:11:30|643.4|641|643.58|641.18|643.58|641.18|643.4|641|0
1648066300000|2022-03-23 20:11:40|643.4|641|643.4|641|643.4|641|643.4|641|0
1648066310000|2022-03-23 20:11:50|643.58|641.18|643.76|641.36|643.76|641.36|643.58|641.18|0
1648066320000|2022-03-23 20:12:00|643.94|641.54|643.76|641.36|643.94|641.54|643.76|641.36|0
1648066340000|2022-03-23 20:12:20|643.58|641.18|643.94|641.54|643.94|641.54|643.58|641.18|0
1648066350000|2022-03-23 20:12:30|643.76|641.36|643.94|641.54|643.94|641.54|643.76|641.36|0
1648066360000|2022-03-23 20:12:40|643.76|641.36|643.76|641.36|643.76|641.36|643.76|641.36|0
1648066370000|2022-03-23 20:12:50|643.66|641.26|643.76|641.36|643.76|641.36|643.66|641.26|0
1648066380000|2022-03-23 20:13:00|643.94|641.54|643.94|641.54|643.94|641.54|643.76|641.36|0
1648066390000|2022-03-23 20:13:10|644.12|641.72|644.12|641.72|644.12|641.72|643.94|641.54|0
1648066410000|2022-03-23 20:13:30|644.3|641.9|644.12|641.72|644.3|641.9|644.12|641.72|0
1648066430000|2022-03-23 20:13:50|644.03|641.63|643.94|641.54|644.03|641.63|643.94|641.54|0
1648066440000|2022-03-23 20:14:00|644.12|641.72|644.12|641.72|644.12|641.72|644.12|641.72|0
1648066450000|2022-03-23 20:14:10|644.3|641.9|644.3|641.9|644.3|641.9|644.3|641.9|0
1648066460000|2022-03-23 20:14:20|644.12|641.72|644.3|641.9|644.3|641.9|644.12|641.72|0
1648066470000|2022-03-23 20:14:30|644.49|642.09|644.49|642.09|644.49|642.09|644.49|642.09|0
1648066480000|2022-03-23 20:14:40|644.3|641.9|644.3|641.9|644.49|642.09|644.3|641.9|0
1648066490000|2022-03-23 20:14:50|644.49|642.09|644.49|642.09|644.49|642.09|644.49|642.09|0
1648066510000|2022-03-23 20:15:10|644.32|641.52|644.32|641.52|644.32|641.52|644.32|641.52|0
1648066520000|2022-03-23 20:15:20|644.41|641.61|644.5|641.7|644.69|641.89|644.41|641.61|0
1648066530000|2022-03-23 20:15:30|644.59|641.79|644.5|641.7|644.69|641.89|644.5|641.7|0
1648066560000|2022-03-23 20:16:00|644.32|641.52|644.14|641.34|644.32|641.52|644.14|641.34|0
1648066580000|2022-03-23 20:16:20|644.32|641.52|644.32|641.52|644.32|641.52|644.32|641.52|0
1648066590000|2022-03-23 20:16:30|644.14|641.34|644.14|641.34|644.14|641.34|644.14|641.34|0
1648066630000|2022-03-23 20:17:10|644.32|641.52|644.23|641.43|644.32|641.52|644.23|641.43|0
1648066640000|2022-03-23 20:17:20|644.32|641.52|644.23|641.43|644.32|641.52|644.23|641.43|0
1648066650000|2022-03-23 20:17:30|644.14|641.34|644.14|641.34|644.14|641.34|644.14|641.34|0
1648066760000|2022-03-23 20:19:20|644.5|641.7|644.5|641.7|644.5|641.7|644.5|641.7|0
1648066780000|2022-03-23 20:19:40|644.59|641.79|644.68|641.88|644.68|641.88|644.5|641.7|0
1648066800000|2022-03-23 20:20:00|644.59|641.79|644.5|641.7|644.59|641.79|644.5|641.7|0
1648066820000|2022-03-23 20:20:20|644.68|641.88|644.68|641.88|644.68|641.88|644.68|641.88|0
1648066850000|2022-03-23 20:20:50|644.86|642.06|644.86|642.06|644.86|642.06|644.86|642.06|0
1648066860000|2022-03-23 20:21:00|644.77|641.97|644.68|641.88|644.86|642.06|644.68|641.88|0
1648066870000|2022-03-23 20:21:10|644.86|642.06|644.86|642.06|644.86|642.06|644.86|642.06|0
1648066880000|2022-03-23 20:21:20|644.68|641.88|644.68|641.88|644.68|641.88|644.68|641.88|0
1648066910000|2022-03-23 20:21:50|644.77|641.97|644.68|641.88|644.77|641.97|644.68|641.88|0
1648066940000|2022-03-23 20:22:20|644.86|642.06|645.05|642.25|645.05|642.25|644.86|642.06|0
1648066960000|2022-03-23 20:22:40|644.95|642.15|645.05|642.25|645.05|642.25|644.86|642.06|0
1648067010000|2022-03-23 20:23:30|645.23|642.43|645.23|642.43|645.23|642.43|645.23|642.43|0
1648067020000|2022-03-23 20:23:40|645.31|642.51|645.41|642.61|645.41|642.61|645.31|642.51|0
1648067030000|2022-03-23 20:23:50|645.5|642.7|645.41|642.61|645.59|642.79|645.41|642.61|0
1648067040000|2022-03-23 20:24:00|645.31|642.51|645.23|642.43|645.41|642.61|645.23|642.43|0
1648067060000|2022-03-23 20:24:20|645.05|642.25|644.86|642.06|645.05|642.25|644.86|642.06|0
1648067090000|2022-03-23 20:24:50|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1648067100000|2022-03-23 20:25:00|645.13|642.33|645.23|642.43|645.23|642.43|645.04|642.24|0
1648067110000|2022-03-23 20:25:10|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1648067130000|2022-03-23 20:25:30|645.23|642.43|645.23|642.43|645.23|642.43|645.13|642.33|0
1648067140000|2022-03-23 20:25:40|645.04|642.24|645.04|642.24|645.23|642.43|645.04|642.24|0
1648067150000|2022-03-23 20:25:50|645.13|642.33|645.31|642.51|645.31|642.51|645.13|642.33|0
1648067160000|2022-03-23 20:26:00|645.23|642.43|645.31|642.51|645.31|642.51|645.23|642.43|0
1648067170000|2022-03-23 20:26:10|645.41|642.61|645.41|642.61|645.41|642.61|645.31|642.51|0
1648067180000|2022-03-23 20:26:20|645.59|642.79|645.5|642.7|645.59|642.79|645.5|642.7|0
1648067190000|2022-03-23 20:26:30|645.41|642.61|645.59|642.79|645.59|642.79|645.41|642.61|0
1648067200000|2022-03-23 20:26:40|645.41|642.61|645.41|642.61|645.41|642.61|645.41|642.61|0
1648067210000|2022-03-23 20:26:50|645.23|642.43|645.41|642.61|645.41|642.61|645.23|642.43|0
1648067220000|2022-03-23 20:27:00|645.5|642.7|645.59|642.79|645.59|642.79|645.41|642.61|0
1648067230000|2022-03-23 20:27:10|645.5|642.7|645.41|642.61|645.5|642.7|645.41|642.61|0
1648067240000|2022-03-23 20:27:20|645.31|642.51|645.41|642.61|645.41|642.61|645.23|642.43|0
1648067260000|2022-03-23 20:27:40|645.04|642.24|645.23|642.43|645.23|642.43|645.04|642.24|0
1648067280000|2022-03-23 20:28:00|645.31|642.51|645.23|642.43|645.31|642.51|645.23|642.43|0
1648067320000|2022-03-23 20:28:40|645.41|642.61|645.41|642.61|645.41|642.61|645.41|642.61|0
1648067330000|2022-03-23 20:28:50|645.23|642.43|645.04|642.24|645.23|642.43|645.04|642.24|0
1648067350000|2022-03-23 20:29:10|644.86|642.06|645.04|642.24|645.04|642.24|644.86|642.06|0
1648067370000|2022-03-23 20:29:30|644.95|642.15|644.86|642.06|644.95|642.15|644.86|642.06|0
1648067390000|2022-03-23 20:29:50|644.68|641.88|644.86|642.06|644.86|642.06|644.68|641.88|0
1648067410000|2022-03-23 20:30:10|645.22|642.42|645.77|642.97|645.77|642.97|645.22|642.42|0
1648067420000|2022-03-23 20:30:20|645.59|642.79|645.77|642.97|645.77|642.97|645.59|642.79|0
1648067440000|2022-03-23 20:30:40|645.41|642.61|645.41|642.61|645.41|642.61|645.41|642.61|0
1648067450000|2022-03-23 20:30:50|645.22|642.42|645.22|642.42|645.22|642.42|645.22|642.42|0
1648067460000|2022-03-23 20:31:00|645.04|642.24|644.86|642.06|645.04|642.24|644.86|642.06|0
1648067470000|2022-03-23 20:31:10|644.95|642.15|644.95|642.15|644.95|642.15|644.95|642.15|0
1648067480000|2022-03-23 20:31:20|644.86|642.06|645.04|642.24|645.04|642.24|644.86|642.06|0
1648067490000|2022-03-23 20:31:30|645.13|642.33|645.04|642.24|645.13|642.33|645.04|642.24|0
1648067500000|2022-03-23 20:31:40|645.22|642.42|645.22|642.42|645.22|642.42|645.22|642.42|0
1648067540000|2022-03-23 20:32:20|645.41|642.61|645.31|642.51|645.41|642.61|645.31|642.51|0
1648067550000|2022-03-23 20:32:30|645.41|642.61|645.22|642.42|645.41|642.61|645.22|642.42|0
1648067560000|2022-03-23 20:32:40|645.31|642.51|645.41|642.61|645.41|642.61|645.22|642.42|0
1648067580000|2022-03-23 20:33:00|645.31|642.51|645.41|642.61|645.41|642.61|645.31|642.51|0
1648067590000|2022-03-23 20:33:10|645.31|642.51|645.41|642.61|645.41|642.61|645.31|642.51|0
1648067640000|2022-03-23 20:34:00|645.4|642.6|645.77|642.97|645.77|642.97|645.4|642.6|0
1648067660000|2022-03-23 20:34:20|645.59|642.79|645.59|642.79|645.59|642.79|645.59|642.79|0
1648067670000|2022-03-23 20:34:30|645.4|642.6|645.4|642.6|645.4|642.6|645.4|642.6|0
1648067700000|2022-03-23 20:35:00|645.59|642.79|645.59|642.79|645.59|642.79|645.59|642.79|0
1648067710000|2022-03-23 20:35:10|645.4|642.6|645.4|642.6|645.4|642.6|645.4|642.6|0
1648067720000|2022-03-23 20:35:20|645.59|642.79|645.4|642.6|645.59|642.79|645.4|642.6|0
1648067730000|2022-03-23 20:35:30|645.22|642.42|645.22|642.42|645.22|642.42|645.22|642.42|0
1648067760000|2022-03-23 20:36:00|645.13|642.33|645.22|642.42|645.22|642.42|645.13|642.33|0
1648067770000|2022-03-23 20:36:10|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1648067780000|2022-03-23 20:36:20|645.22|642.42|645.22|642.42|645.22|642.42|645.22|642.42|0
1648067790000|2022-03-23 20:36:30|645.13|642.33|645.04|642.24|645.13|642.33|645.04|642.24|0
1648067800000|2022-03-23 20:36:40|644.86|642.06|644.86|642.06|644.86|642.06|644.86|642.06|0
1648067810000|2022-03-23 20:36:50|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1648067820000|2022-03-23 20:37:00|645.22|642.42|645.04|642.24|645.22|642.42|645.04|642.24|0
1648067850000|2022-03-23 20:37:30|644.86|642.06|644.86|642.06|644.86|642.06|644.86|642.06|0
1648067860000|2022-03-23 20:37:40|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1648067870000|2022-03-23 20:37:50|644.86|642.06|644.86|642.06|644.86|642.06|644.86|642.06|0
1648067880000|2022-03-23 20:38:00|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1648067890000|2022-03-23 20:38:10|644.86|642.06|644.86|642.06|644.86|642.06|644.86|642.06|0
1648067950000|2022-03-23 20:39:10|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1648067980000|2022-03-23 20:39:40|645.22|642.42|645.22|642.42|645.22|642.42|645.22|642.42|0
1648067990000|2022-03-23 20:39:50|645.31|642.51|645.31|642.51|645.31|642.51|645.31|642.51|0
1648068000000|2022-03-23 20:40:00|645.22|642.42|645.22|642.42|645.31|642.51|645.22|642.42|0
1648068010000|2022-03-23 20:40:10|645.13|642.33|645.04|642.24|645.13|642.33|645.04|642.24|0
1648068020000|2022-03-23 20:40:20|645.13|642.33|645.13|642.33|645.13|642.33|645.13|642.33|0
1648068030000|2022-03-23 20:40:30|645.22|642.42|645.22|642.42|645.22|642.42|645.22|642.42|0
1648068060000|2022-03-23 20:41:00|645.4|642.6|645.4|642.6|645.4|642.6|645.4|642.6|0
1648068080000|2022-03-23 20:41:20|645.31|642.51|645.22|642.42|645.31|642.51|645.22|642.42|0
1648068090000|2022-03-23 20:41:30|645.31|642.51|645.4|642.6|645.4|642.6|645.31|642.51|0
1648068100000|2022-03-23 20:41:40|645.31|642.51|645.22|642.42|645.31|642.51|645.22|642.42|0
1648068110000|2022-03-23 20:41:50|645.31|642.51|645.31|642.51|645.31|642.51|645.22|642.42|0
1648068120000|2022-03-23 20:42:00|645.4|642.6|645.22|642.42|645.4|642.6|645.22|642.42|0
1648068140000|2022-03-23 20:42:20|645.04|642.24|645.22|642.42|645.22|642.42|645.04|642.24|0
1648068170000|2022-03-23 20:42:50|645.04|642.24|645.04|642.24|645.04|642.24|644.94|642.14|0
1648068180000|2022-03-23 20:43:00|645.12|642.32|645.04|642.24|645.12|642.32|645.04|642.24|0
1648068190000|2022-03-23 20:43:10|645.22|642.42|645.04|642.24|645.22|642.42|645.04|642.24|0
1648068200000|2022-03-23 20:43:20|644.94|642.14|645.04|642.24|645.04|642.24|644.94|642.14|0
1648068250000|2022-03-23 20:44:10|644.85|642.05|645.04|642.24|645.04|642.24|644.85|642.05|0
1648068270000|2022-03-23 20:44:30|645.22|642.42|645.22|642.42|645.22|642.42|645.22|642.42|0
1648068290000|2022-03-23 20:44:50|645.4|642.6|645.4|642.6|645.4|642.6|645.4|642.6|0
1648068300000|2022-03-23 20:45:00|645.49|642.69|645.4|642.6|645.49|642.69|645.4|642.6|0
1648068310000|2022-03-23 20:45:10|645.49|642.69|645.22|642.42|645.58|642.78|645.22|642.42|0
1648068320000|2022-03-23 20:45:20|645.31|642.51|645.4|642.6|645.4|642.6|645.22|642.42|0
1648068330000|2022-03-23 20:45:30|645.31|642.51|645.4|642.6|645.4|642.6|645.31|642.51|0
1648068340000|2022-03-23 20:45:40|645.49|642.69|645.49|642.69|645.49|642.69|645.49|642.69|0
1648068350000|2022-03-23 20:45:50|645.58|642.78|645.58|642.78|645.58|642.78|645.58|642.78|0
1648068370000|2022-03-23 20:46:10|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1648068400000|2022-03-23 20:46:40|645.67|642.87|645.76|642.96|645.76|642.96|645.67|642.87|0
1648068410000|2022-03-23 20:46:50|645.67|642.87|645.67|642.87|645.67|642.87|645.67|642.87|0
1648068420000|2022-03-23 20:47:00|645.76|642.96|645.95|643.15|645.95|643.15|645.76|642.96|0
1648068430000|2022-03-23 20:47:10|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1648068440000|2022-03-23 20:47:20|645.85|643.05|645.85|643.05|645.85|643.05|645.85|643.05|0
1648068450000|2022-03-23 20:47:30|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1648068460000|2022-03-23 20:47:40|645.95|643.15|645.95|643.15|645.95|643.15|645.95|643.15|0
1648068490000|2022-03-23 20:48:10|645.94|643.14|645.94|643.14|645.94|643.14|645.94|643.14|0
1648068500000|2022-03-23 20:48:20|645.76|642.96|645.76|642.96|645.76|642.96|645.76|642.96|0
1648068520000|2022-03-23 20:48:40|645.58|642.78|645.94|643.14|645.94|643.14|645.58|642.78|0
1648068600000|2022-03-23 20:50:00|646.13|643.33|646.13|643.33|646.13|643.33|646.13|643.33|0
1648068610000|2022-03-23 20:50:10|645.94|643.14|645.94|643.14|645.94|643.14|645.94|643.14|0
1648068620000|2022-03-23 20:50:20|646.13|643.33|645.94|643.14|646.13|643.33|645.94|643.14|0
1648068630000|2022-03-23 20:50:30|646.03|643.23|646.03|643.23|646.03|643.23|646.03|643.23|0
1648068640000|2022-03-23 20:50:40|645.94|643.14|645.94|643.14|645.94|643.14|645.94|643.14|0
1648068660000|2022-03-23 20:51:00|646.03|643.23|645.94|643.14|646.03|643.23|645.94|643.14|0
1648068670000|2022-03-23 20:51:10|646.13|643.33|645.94|643.14|646.13|643.33|645.94|643.14|0
1648068680000|2022-03-23 20:51:20|645.76|642.96|645.94|643.14|645.94|643.14|645.76|642.96|0
1648068720000|2022-03-23 20:52:00|646.03|643.23|646.03|643.23|646.03|643.23|646.03|643.23|0
1648068730000|2022-03-23 20:52:10|645.94|643.14|645.94|643.14|645.94|643.14|645.94|643.14|0
1648068800000|2022-03-23 20:53:20|646.03|643.23|645.94|643.14|646.03|643.23|645.94|643.14|0
1648068810000|2022-03-23 20:53:30|646.12|643.32|646.12|643.32|646.12|643.32|646.12|643.32|0
1648068830000|2022-03-23 20:53:50|646.03|643.23|645.94|643.14|646.12|643.32|645.94|643.14|0
1648068870000|2022-03-23 20:54:30|646.12|643.32|646.03|643.23|646.12|643.32|646.03|643.23|0
1648068880000|2022-03-23 20:54:40|646.12|643.32|645.94|643.14|646.12|643.32|645.94|643.14|0
1648068890000|2022-03-23 20:54:50|646.03|643.23|646.03|643.23|646.12|643.32|646.03|643.23|0
1648068900000|2022-03-23 20:55:00|646.12|643.32|646.21|643.41|646.21|643.41|646.12|643.32|0
1648068910000|2022-03-23 20:55:10|646.31|643.51|646.12|643.32|646.31|643.51|646.12|643.32|0
1648068920000|2022-03-23 20:55:20|646.03|643.23|646.31|643.51|646.31|643.51|646.03|643.23|0
1648068930000|2022-03-23 20:55:30|646.03|643.23|646.31|643.51|646.31|643.51|646.03|643.23|0
1648068940000|2022-03-23 20:55:40|646.12|643.32|646.12|643.32|646.12|643.32|646.12|643.32|0
1648068960000|2022-03-23 20:56:00|646.31|643.51|646.31|643.51|646.31|643.51|646.31|643.51|0
1648068970000|2022-03-23 20:56:10|646.12|643.32|646.12|643.32|646.12|643.32|646.12|643.32|0
1648068980000|2022-03-23 20:56:20|645.94|643.14|645.94|643.14|645.94|643.14|645.94|643.14|0
1648068990000|2022-03-23 20:56:30|645.76|642.96|645.94|643.14|645.94|643.14|645.76|642.96|0
1648069080000|2022-03-23 20:58:00|646.12|643.32|646.12|643.32|646.12|643.32|646.12|643.32|0
1648069090000|2022-03-23 20:58:10|646.03|643.23|646.12|643.32|646.12|643.32|646.03|643.23|0
1648069100000|2022-03-23 20:58:20|645.94|643.14|645.94|643.14|645.94|643.14|645.94|643.14|0
1648069160000|2022-03-23 20:59:20|645.76|642.96|645.58|642.78|645.76|642.96|645.58|642.78|0
1648069190000|2022-03-23 20:59:50|645.66|642.86|645.56|642.76|645.66|642.86|645.56|642.76|0
1648069200000|2022-03-23 21:00:00|645.47|642.67|645.41|642.61|645.49|642.69|645.39|642.59|0
1648069210000|2022-03-23 21:00:10|645.39|642.59|645.31|642.51|645.39|642.59|645.31|642.51|0
1648069240000|2022-03-23 21:00:40|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1648069260000|2022-03-23 21:01:00|644.99|642.19|645.12|642.32|645.12|642.32|644.99|642.19|0
1648069340000|2022-03-23 21:02:20|645.04|642.24|645.04|642.24|645.04|642.24|645.04|642.24|0
1648069370000|2022-03-23 21:02:50|644.8|642|644.8|642|644.8|642|644.8|642|0
1648069490000|2022-03-23 21:04:50|644.64|641.84|644.74|641.94|644.74|641.94|644.61|641.81|0
1648069500000|2022-03-23 21:05:00|644.61|641.81|644.61|641.81|644.74|641.94|644.61|641.81|0
1648069510000|2022-03-23 21:05:10|644.72|641.92|644.5|641.7|644.72|641.92|644.5|641.7|0
1648069540000|2022-03-23 21:05:40|644.53|641.73|644.66|641.86|644.66|641.86|644.53|641.73|0
1648069560000|2022-03-23 21:06:00|644.69|641.89|644.69|641.89|644.69|641.89|644.69|641.89|0
1648069580000|2022-03-23 21:06:20|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1648069630000|2022-03-23 21:07:10|644.5|641.7|644.5|641.7|644.5|641.7|644.5|641.7|0
1648069640000|2022-03-23 21:07:20|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1648069690000|2022-03-23 21:08:10|644.69|641.89|644.69|641.89|644.69|641.89|644.69|641.89|0
1648069800000|2022-03-23 21:10:00|644.53|641.73|644.53|641.73|644.53|641.73|644.53|641.73|0
1648069840000|2022-03-23 21:10:40|644.69|641.89|644.69|641.89|644.69|641.89|644.69|641.89|0
1648069910000|2022-03-23 21:11:50|644.74|641.94|644.74|641.94|644.74|641.94|644.74|641.94|0
1648069920000|2022-03-23 21:12:00|644.77|641.97|644.77|641.97|644.77|641.97|644.77|641.97|0
1648069980000|2022-03-23 21:13:00|644.63|641.83|644.63|641.83|644.63|641.83|644.63|641.83|0
1648070000000|2022-03-23 21:13:20|644.69|641.89|644.69|641.89|644.69|641.89|644.69|641.89|0
1648070020000|2022-03-23 21:13:40|644.74|641.94|644.74|641.94|644.74|641.94|644.74|641.94|0
1648070140000|2022-03-23 21:15:40|644.77|641.97|644.77|641.97|644.77|641.97|644.77|641.97|0
1648070160000|2022-03-23 21:16:00|644.66|641.86|644.74|641.94|644.74|641.94|644.63|641.83|0
1648070170000|2022-03-23 21:16:10|644.69|641.89|644.69|641.89|644.69|641.89|644.69|641.89|0
1648070180000|2022-03-23 21:16:20|644.77|641.97|644.66|641.86|644.77|641.97|644.66|641.86|0
1648070190000|2022-03-23 21:16:30|644.61|641.81|644.53|641.73|644.61|641.81|644.53|641.73|0
1648070210000|2022-03-23 21:16:50|644.66|641.86|644.66|641.86|644.66|641.86|644.66|641.86|0
1648070390000|2022-03-23 21:19:50|644.53|641.73|644.66|641.86|644.66|641.86|644.53|641.73|0
1648070400000|2022-03-23 21:20:00|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1648070430000|2022-03-23 21:20:30|644.69|641.89|644.69|641.89|644.69|641.89|644.69|641.89|0
1648070460000|2022-03-23 21:21:00|644.5|641.7|644.5|641.7|644.5|641.7|644.5|641.7|0
1648070490000|2022-03-23 21:21:30|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1648070510000|2022-03-23 21:21:50|644.58|641.78|644.58|641.78|644.58|641.78|644.58|641.78|0
1648070540000|2022-03-23 21:22:20|644.5|641.7|644.5|641.7|644.5|641.7|644.5|641.7|0
1648070560000|2022-03-23 21:22:40|644.58|641.78|644.58|641.78|644.58|641.78|644.58|641.78|0
1648070570000|2022-03-23 21:22:50|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1648070580000|2022-03-23 21:23:00|644.66|641.86|644.55|641.75|644.66|641.86|644.55|641.75|0
1648070590000|2022-03-23 21:23:10|644.74|641.94|644.66|641.86|644.74|641.94|644.66|641.86|0
1648070700000|2022-03-23 21:25:00|644.6|641.8|644.6|641.8|644.6|641.8|644.6|641.8|0
1648070720000|2022-03-23 21:25:20|644.66|641.86|644.66|641.86|644.66|641.86|644.66|641.86|0
1648070810000|2022-03-23 21:26:50|644.63|641.83|644.79|641.99|644.79|641.99|644.63|641.83|0
1648070950000|2022-03-23 21:29:10|644.81|642.01|644.81|642.01|644.81|642.01|644.81|642.01|0
1648071100000|2022-03-23 21:31:40|644.78|641.98|644.78|641.98|644.78|641.98|644.78|641.98|0
1648071120000|2022-03-23 21:32:00|644.86|642.06|644.86|642.06|644.86|642.06|644.86|642.06|0
1648071170000|2022-03-23 21:32:50|644.89|642.09|644.89|642.09|644.89|642.09|644.89|642.09|0
1648071220000|2022-03-23 21:33:40|644.78|641.98|644.78|641.98|644.78|641.98|644.78|641.98|0
1648071230000|2022-03-23 21:33:50|645.07|642.27|645.07|642.27|645.07|642.27|645.07|642.27|0
1648071240000|2022-03-23 21:34:00|645.13|642.33|645.26|642.46|645.26|642.46|645.13|642.33|0
1648071250000|2022-03-23 21:34:10|644.94|642.14|644.78|641.98|644.94|642.14|644.78|641.98|0
1648071270000|2022-03-23 21:34:30|644.84|642.04|644.84|642.04|644.84|642.04|644.84|642.04|0
1648071280000|2022-03-23 21:34:40|644.89|642.09|644.89|642.09|644.89|642.09|644.89|642.09|0
1648071400000|2022-03-23 21:36:40|645.21|642.41|645.05|642.25|645.21|642.41|645.05|642.25|0
1648071420000|2022-03-23 21:37:00|644.94|642.14|644.94|642.14|644.94|642.14|644.94|642.14|0
1648071440000|2022-03-23 21:37:20|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1648071460000|2022-03-23 21:37:40|645.1|642.3|645.1|642.3|645.1|642.3|645.1|642.3|0
1648071470000|2022-03-23 21:37:50|645.13|642.33|645.13|642.33|645.13|642.33|645.13|642.33|0
1648071490000|2022-03-23 21:38:10|644.94|642.14|644.94|642.14|644.94|642.14|644.94|642.14|0
1648071610000|2022-03-23 21:40:10|645.05|642.25|645.05|642.25|645.05|642.25|645.05|642.25|0
1648071640000|2022-03-23 21:40:40|645.26|642.46|645.26|642.46|645.26|642.46|645.26|642.46|0
1648071650000|2022-03-23 21:40:50|645.21|642.41|645.21|642.41|645.21|642.41|645.21|642.41|0
1648071660000|2022-03-23 21:41:00|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1648071670000|2022-03-23 21:41:10|645.05|642.25|645.05|642.25|645.05|642.25|645.05|642.25|0
1648071690000|2022-03-23 21:41:30|645.07|642.27|645.07|642.27|645.07|642.27|645.07|642.27|0
1648071700000|2022-03-23 21:41:40|645|642.2|645|642.2|645|642.2|645|642.2|0
1648071730000|2022-03-23 21:42:10|645.21|642.41|645.21|642.41|645.21|642.41|645.21|642.41|0
1648071740000|2022-03-23 21:42:20|645.26|642.46|645.26|642.46|645.26|642.46|645.26|642.46|0
1648071750000|2022-03-23 21:42:30|645.05|642.25|645.07|642.27|645.07|642.27|645.05|642.25|0
1648071820000|2022-03-23 21:43:40|645.05|642.25|645.05|642.25|645.05|642.25|645.05|642.25|0
1648071960000|2022-03-23 21:46:00|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1648071970000|2022-03-23 21:46:10|645|642.2|645.02|642.22|645.02|642.22|645|642.2|0
1648071980000|2022-03-23 21:46:20|645.05|642.25|645.02|642.22|645.05|642.25|645.02|642.22|0
1648072090000|2022-03-23 21:48:10|645.05|642.25|645.05|642.25|645.05|642.25|645.05|642.25|0
1648072140000|2022-03-23 21:49:00|645.1|642.3|645.1|642.3|645.1|642.3|645.1|642.3|0
1648072150000|2022-03-23 21:49:10|644.97|642.17|645.02|642.22|645.02|642.22|644.97|642.17|0
1648072190000|2022-03-23 21:49:50|644.94|642.14|644.94|642.14|644.94|642.14|644.94|642.14|0
1648072210000|2022-03-23 21:50:10|644.99|642.19|644.99|642.19|644.99|642.19|644.99|642.19|0
1648072220000|2022-03-23 21:50:20|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1648072230000|2022-03-23 21:50:30|644.97|642.17|644.97|642.17|644.97|642.17|644.97|642.17|0
1648072240000|2022-03-23 21:50:40|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1648072330000|2022-03-23 21:52:10|645.1|642.3|645.1|642.3|645.1|642.3|645.1|642.3|0
1648072340000|2022-03-23 21:52:20|645.12|642.32|645.12|642.32|645.12|642.32|645.12|642.32|0
1648072350000|2022-03-23 21:52:30|645.1|642.3|645.1|642.3|645.1|642.3|645.1|642.3|0
1648072360000|2022-03-23 21:52:40|645.02|642.22|645.02|642.22|645.02|642.22|645.02|642.22|0
1648072390000|2022-03-23 21:53:10|644.99|642.19|644.99|642.19|644.99|642.19|644.99|642.19|0
1648072410000|2022-03-23 21:53:30|645.01|642.21|645.01|642.21|645.01|642.21|645.01|642.21|0
1648072510000|2022-03-23 21:55:10|645.09|642.29|645.09|642.29|645.15|642.35|645.09|642.29|0
1648072520000|2022-03-23 21:55:20|645.12|642.32|645.12|642.32|645.12|642.32|645.12|642.32|0
1648072530000|2022-03-23 21:55:30|645.09|642.29|645.12|642.32|645.12|642.32|645.09|642.29|0
1648072580000|2022-03-23 21:56:20|645.25|642.45|645.12|642.32|645.25|642.45|645.12|642.32|0
1648072610000|2022-03-23 21:56:50|645.17|642.37|645.17|642.37|645.17|642.37|645.17|642.37|0
1648072670000|2022-03-23 21:57:50|645.06|642.26|645.06|642.26|645.06|642.26|645.06|642.26|0
1648072680000|2022-03-23 21:58:00|645.17|642.37|645.17|642.37|645.17|642.37|645.17|642.37|0
1648072700000|2022-03-23 21:58:20|645.14|642.34|645.14|642.34|645.14|642.34|645.14|642.34|0
1648072710000|2022-03-23 21:58:30|645.09|642.29|645.09|642.29|645.09|642.29|645.09|642.29|0
1648072720000|2022-03-23 21:58:40|645.12|642.32|645.12|642.32|645.12|642.32|645.12|642.32|0
1648072780000|2022-03-23 21:59:40|645.2|642.4|645.2|642.4|645.2|642.4|645.2|642.4|0
1648072790000|2022-03-23 21:59:50|645.12|642.32|645.12|642.32|645.12|642.32|645.12|642.32|0
1648072800000|2022-03-23 22:00:00|646.37|643.57|645.27|642.47|646.37|643.57|645.27|642.47|0
1648072810000|2022-03-23 22:00:10|645.37|642.57|645.73|642.93|645.73|642.93|645.37|642.57|0
1648072820000|2022-03-23 22:00:20|645.82|643.02|645.55|642.75|645.82|643.02|645.55|642.75|0
1648072830000|2022-03-23 22:00:30|645.19|642.39|645.37|642.57|645.37|642.57|645.09|642.29|0
1648072840000|2022-03-23 22:00:40|645.19|642.39|645.19|642.39|645.19|642.39|645.19|642.39|0
1648072860000|2022-03-23 22:01:00|645.37|642.57|645.73|642.93|645.91|643.11|645.37|642.57|0
1648072870000|2022-03-23 22:01:10|645.55|642.75|645.55|642.75|645.55|642.75|645.37|642.57|0
1648072880000|2022-03-23 22:01:20|645.64|642.84|645.73|642.93|645.73|642.93|645.64|642.84|0
1648072890000|2022-03-23 22:01:30|645.82|643.02|645.82|643.02|645.82|643.02|645.82|643.02|0
1648072900000|2022-03-23 22:01:40|645.73|642.93|645.91|643.11|645.91|643.11|645.73|642.93|0
1648072910000|2022-03-23 22:01:50|646|643.2|645.91|643.11|646|643.2|645.91|643.11|0
1648072920000|2022-03-23 22:02:00|645.73|642.93|645.55|642.75|645.73|642.93|645.55|642.75|0
1648072930000|2022-03-23 22:02:10|645.73|642.93|645.37|642.57|645.73|642.93|645.37|642.57|0
1648072940000|2022-03-23 22:02:20|645.55|642.75|645.55|642.75|645.55|642.75|645.55|642.75|0
1648072950000|2022-03-23 22:02:30|645.19|642.39|645.27|642.47|645.27|642.47|645.19|642.39|0
1648072960000|2022-03-23 22:02:40|645.37|642.57|645.37|642.57|645.37|642.57|645.37|642.57|0
1648072970000|2022-03-23 22:02:50|645.27|642.47|645.55|642.75|645.55|642.75|645.27|642.47|0
1648072980000|2022-03-23 22:03:00|645.19|642.39|645.19|642.39|645.19|642.39|645.19|642.39|0
1648073010000|2022-03-23 22:03:30|645|642.2|644.46|641.66|645|642.2|644.46|641.66|0
1648073020000|2022-03-23 22:03:40|644.54|641.74|644.46|641.66|644.64|641.84|644.46|641.66|0
1648073040000|2022-03-23 22:04:00|644.36|641.56|644.36|641.56|644.46|641.66|644.36|641.56|0
1648073050000|2022-03-23 22:04:10|644.28|641.48|644.28|641.48|644.28|641.48|644.28|641.48|0
1648073060000|2022-03-23 22:04:20|644.36|641.56|644.28|641.48|644.36|641.56|644.28|641.48|0
1648073080000|2022-03-23 22:04:40|644.36|641.56|644.28|641.48|644.36|641.56|644.28|641.48|0
1648073090000|2022-03-23 22:04:50|644.46|641.66|644.28|641.48|644.46|641.66|644.28|641.48|0
1648073120000|2022-03-23 22:05:20|644.46|641.66|644.46|641.66|644.46|641.66|644.46|641.66|0
1648073130000|2022-03-23 22:05:30|644.64|641.84|644.73|641.93|644.73|641.93|644.64|641.84|0
1648073140000|2022-03-23 22:05:40|644.64|641.84|644.64|641.84|644.64|641.84|644.64|641.84|0
1648073150000|2022-03-23 22:05:50|644.73|641.93|644.82|642.02|644.82|642.02|644.73|641.93|0
1648073160000|2022-03-23 22:06:00|644.73|641.93|644.64|641.84|644.73|641.93|644.64|641.84|0
1648073170000|2022-03-23 22:06:10|644.73|641.93|644.64|641.84|644.73|641.93|644.64|641.84|0
1648073180000|2022-03-23 22:06:20|644.82|642.02|644.82|642.02|644.82|642.02|644.82|642.02|0
1648073190000|2022-03-23 22:06:30|644.73|641.93|644.73|641.93|644.73|641.93|644.64|641.84|0
1648073200000|2022-03-23 22:06:40|644.82|642.02|644.82|642.02|644.82|642.02|644.82|642.02|0
1648073210000|2022-03-23 22:06:50|644.91|642.11|644.82|642.02|644.91|642.11|644.82|642.02|0
1648073230000|2022-03-23 22:07:10|644.91|642.11|644.82|642.02|644.91|642.11|644.82|642.02|0
1648073240000|2022-03-23 22:07:20|645|642.2|645|642.2|645|642.2|645|642.2|0
1648073250000|2022-03-23 22:07:30|644.91|642.11|645|642.2|645|642.2|644.91|642.11|0
1648073260000|2022-03-23 22:07:40|644.91|642.11|645|642.2|645|642.2|644.91|642.11|0
1648073270000|2022-03-23 22:07:50|644.91|642.11|644.91|642.11|644.91|642.11|644.91|642.11|0
1648073280000|2022-03-23 22:08:00|645|642.2|645|642.2|645|642.2|645|642.2|0
1648073290000|2022-03-23 22:08:10|645.09|642.29|645.09|642.29|645.09|642.29|645.09|642.29|0
1648073310000|2022-03-23 22:08:30|645|642.2|644.82|642.02|645|642.2|644.82|642.02|0
1648073340000|2022-03-23 22:09:00|644.91|642.11|645|642.2|645|642.2|644.91|642.11|0
1648073350000|2022-03-23 22:09:10|644.82|642.02|644.82|642.02|644.82|642.02|644.82|642.02|0
1648073360000|2022-03-23 22:09:20|644.91|642.11|644.91|642.11|644.91|642.11|644.91|642.11|0
1648073390000|2022-03-23 22:09:50|644.82|642.02|644.82|642.02|644.82|642.02|644.82|642.02|0
1648073400000|2022-03-23 22:10:00|644.91|642.11|644.82|642.02|644.91|642.11|644.82|642.02|0
1648073410000|2022-03-23 22:10:10|644.91|642.11|645.27|642.47|645.27|642.47|644.91|642.11|0
1648073420000|2022-03-23 22:10:20|645.36|642.56|645.36|642.56|645.36|642.56|645.36|642.56|0
1648073430000|2022-03-23 22:10:30|645.55|642.75|645.45|642.65|645.55|642.75|645.45|642.65|0
1648073440000|2022-03-23 22:10:40|645.55|642.75|645.55|642.75|645.55|642.75|645.55|642.75|0
1648073450000|2022-03-23 22:10:50|645.63|642.83|645.55|642.75|645.63|642.83|645.36|642.56|0
1648073460000|2022-03-23 22:11:00|645.73|642.93|645.82|643.02|645.82|643.02|645.73|642.93|0
1648073470000|2022-03-23 22:11:10|645.73|642.93|645.73|642.93|645.82|643.02|645.73|642.93|0
1648073480000|2022-03-23 22:11:20|645.82|643.02|645.82|643.02|645.82|643.02|645.82|643.02|0
1648073490000|2022-03-23 22:11:30|645.91|643.11|645.91|643.11|645.91|643.11|645.91|643.11|0
1648073500000|2022-03-23 22:11:40|645.73|642.93|645.73|642.93|645.73|642.93|645.73|642.93|0
1648073510000|2022-03-23 22:11:50|645.91|643.11|645.63|642.83|645.91|643.11|645.63|642.83|0
1648073520000|2022-03-23 22:12:00|645.73|642.93|645.82|643.02|645.82|643.02|645.73|642.93|0
1648073530000|2022-03-23 22:12:10|645.81|643.01|645.73|642.93|645.81|643.01|645.73|642.93|0
1648073540000|2022-03-23 22:12:20|645.81|643.01|645.81|643.01|645.81|643.01|645.81|643.01|0
1648073550000|2022-03-23 22:12:30|645.73|642.93|645.73|642.93|645.73|642.93|645.73|642.93|0
1648073560000|2022-03-23 22:12:40|645.91|643.11|645.81|643.01|645.91|643.11|645.81|643.01|0
1648073570000|2022-03-23 22:12:50|645.73|642.93|645.73|642.93|645.73|642.93|645.73|642.93|0
1648073590000|2022-03-23 22:13:10|645.55|642.75|645.55|642.75|645.55|642.75|645.55|642.75|0
1648073610000|2022-03-23 22:13:30|645.36|642.56|645.36|642.56|645.36|642.56|645.36|642.56|0
1648073620000|2022-03-23 22:13:40|645.27|642.47|645.27|642.47|645.36|642.56|645.18|642.38|0
1648073630000|2022-03-23 22:13:50|645.36|642.56|645.18|642.38|645.36|642.56|645.18|642.38|0
1648073640000|2022-03-23 22:14:00|644.9|642.1|644.54|641.74|644.9|642.1|644.54|641.74|0
1648073650000|2022-03-23 22:14:10|644.82|642.02|644.72|641.92|644.82|642.02|644.72|641.92|0
1648073660000|2022-03-23 22:14:20|644.64|641.84|644.54|641.74|644.64|641.84|644.54|641.74|0
1648073670000|2022-03-23 22:14:30|644.63|641.83|644.82|642.02|644.82|642.02|644.63|641.83|0
1648073690000|2022-03-23 22:14:50|644.63|641.83|644.63|641.83|644.63|641.83|644.63|641.83|0
1648073700000|2022-03-23 22:15:00|644.82|642.02|644.63|641.83|644.82|642.02|644.63|641.83|0
1648073760000|2022-03-23 22:16:00|644.45|641.65|644.45|641.65|644.45|641.65|644.45|641.65|0
1648073810000|2022-03-23 22:16:50|644.63|641.83|644.63|641.83|644.63|641.83|644.63|641.83|0
1648073820000|2022-03-23 22:17:00|644.45|641.65|644.45|641.65|644.45|641.65|644.45|641.65|0
1648073850000|2022-03-23 22:17:30|644.63|641.83|644.63|641.83|644.63|641.83|644.63|641.83|0
1648073860000|2022-03-23 22:17:40|644.82|642.02|644.82|642.02|644.82|642.02|644.82|642.02|0
1648073870000|2022-03-23 22:17:50|645|642.2|644.82|642.02|645|642.2|644.82|642.02|0
1648073910000|2022-03-23 22:18:30|645|642.2|645|642.2|645|642.2|645|642.2|0
1648073940000|2022-03-23 22:19:00|645.18|642.38|645.18|642.38|645.18|642.38|645.18|642.38|0
1648073950000|2022-03-23 22:19:10|645.36|642.56|645.54|642.74|645.54|642.74|645.36|642.56|0
1648073960000|2022-03-23 22:19:20|645.72|642.92|645.72|642.92|645.72|642.92|645.72|642.92|0
1648073970000|2022-03-23 22:19:30|645.91|643.11|645.91|643.11|645.91|643.11|645.91|643.11|0
1648073980000|2022-03-23 22:19:40|645.72|642.92|645.72|642.92|645.72|642.92|645.72|642.92|0
1648074000000|2022-03-23 22:20:00|645.81|643.01|645.72|642.92|645.91|643.11|645.72|642.92|0
1648074010000|2022-03-23 22:20:10|645.63|642.83|645.54|642.74|645.63|642.83|645.54|642.74|0
1648074050000|2022-03-23 22:20:50|645.72|642.92|645.91|643.11|645.91|643.11|645.72|642.92|0
1648074090000|2022-03-23 22:21:30|645.81|643.01|645.81|643.01|645.81|643.01|645.81|643.01|0
1648074100000|2022-03-23 22:21:40|645.91|643.11|645.91|643.11|645.91|643.11|645.91|643.11|0
1648074140000|2022-03-23 22:22:20|645.72|642.92|645.54|642.74|645.72|642.92|645.54|642.74|0
1648074170000|2022-03-23 22:22:50|645.72|642.92|645.72|642.92|645.72|642.92|645.72|642.92|0
1648074190000|2022-03-23 22:23:10|645.54|642.74|645.54|642.74|645.54|642.74|645.54|642.74|0
1648074200000|2022-03-23 22:23:20|645.81|643.01|645.72|642.92|645.81|643.01|645.72|642.92|0
1648074210000|2022-03-23 22:23:30|645.9|643.1|645.9|643.1|645.9|643.1|645.9|643.1|0
1648074280000|2022-03-23 22:24:40|645.99|643.19|645.99|643.19|645.99|643.19|645.99|643.19|0
1648074290000|2022-03-23 22:24:50|645.9|643.1|645.9|643.1|645.9|643.1|645.9|643.1|0
1648074350000|2022-03-23 22:25:50|646.17|643.37|646.45|643.65|646.45|643.65|646.17|643.37|0
1648074380000|2022-03-23 22:26:20|646.27|643.47|646.27|643.47|646.27|643.47|646.27|643.47|0
1648074410000|2022-03-23 22:26:50|646.45|643.65|646.45|643.65|646.45|643.65|646.45|643.65|0
1648074450000|2022-03-23 22:27:30|646.27|643.47|646.27|643.47|646.27|643.47|646.27|643.47|0
1648074460000|2022-03-23 22:27:40|646.45|643.65|646.27|643.47|646.45|643.65|646.27|643.47|0
1648074470000|2022-03-23 22:27:50|646.45|643.65|646.45|643.65|646.45|643.65|646.45|643.65|0
1648074480000|2022-03-23 22:28:00|646.27|643.47|646.45|643.65|646.45|643.65|646.27|643.47|0
1648074490000|2022-03-23 22:28:10|646.35|643.55|646.08|643.28|646.35|643.55|646.08|643.28|0
1648074500000|2022-03-23 22:28:20|646.17|643.37|645.9|643.1|646.17|643.37|645.9|643.1|0
1648074530000|2022-03-23 22:28:50|646.45|643.65|646.54|643.74|646.63|643.83|646.45|643.65|0
1648074540000|2022-03-23 22:29:00|646.63|643.83|646.45|643.65|646.63|643.83|646.45|643.65|0
1648074550000|2022-03-23 22:29:10|646.27|643.47|646.27|643.47|646.27|643.47|646.27|643.47|0
1648074570000|2022-03-23 22:29:30|646.17|643.37|646.27|643.47|646.27|643.47|646.17|643.37|0
1648074590000|2022-03-23 22:29:50|646.45|643.65|646.45|643.65|646.45|643.65|646.45|643.65|0
1648074600000|2022-03-23 22:30:00|646.63|643.83|646.81|644.01|646.81|644.01|646.63|643.83|0
1648074610000|2022-03-23 22:30:10|646.99|644.19|646.99|644.19|646.99|644.19|646.99|644.19|0
1648074630000|2022-03-23 22:30:30|647.18|644.38|646.99|644.19|647.18|644.38|646.99|644.19|0
1648074640000|2022-03-23 22:30:40|646.81|644.01|646.81|644.01|646.81|644.01|646.81|644.01|0
1648074650000|2022-03-23 22:30:50|646.9|644.1|646.9|644.1|646.9|644.1|646.81|644.01|0
1648074660000|2022-03-23 22:31:00|646.81|644.01|646.99|644.19|646.99|644.19|646.81|644.01|0
1648074690000|2022-03-23 22:31:30|646.81|644.01|646.81|644.01|646.81|644.01|646.81|644.01|0
1648074700000|2022-03-23 22:31:40|646.63|643.83|646.63|643.83|646.63|643.83|646.63|643.83|0
1648074720000|2022-03-23 22:32:00|646.99|644.19|646.99|644.19|646.99|644.19|646.99|644.19|0
1648074740000|2022-03-23 22:32:20|647.08|644.28|646.99|644.19|647.08|644.28|646.99|644.19|0
1648074750000|2022-03-23 22:32:30|647.18|644.38|647.18|644.38|647.18|644.38|647.18|644.38|0
1648074770000|2022-03-23 22:32:50|646.99|644.19|647.08|644.28|647.08|644.28|646.99|644.19|0
1648074780000|2022-03-23 22:33:00|647.18|644.38|647.18|644.38|647.18|644.38|647.18|644.38|0
1648074790000|2022-03-23 22:33:10|647.26|644.46|647.18|644.38|647.26|644.46|647.18|644.38|0
1648074800000|2022-03-23 22:33:20|647.36|644.56|647.54|644.74|647.54|644.74|647.36|644.56|0
1648074810000|2022-03-23 22:33:30|647.18|644.38|647.18|644.38|647.18|644.38|647.18|644.38|0
1648074820000|2022-03-23 22:33:40|647.36|644.56|647.36|644.56|647.54|644.74|647.36|644.56|0
1648074830000|2022-03-23 22:33:50|647.72|644.92|647.54|644.74|647.72|644.92|647.54|644.74|0
1648074840000|2022-03-23 22:34:00|647.44|644.64|647.54|644.74|647.54|644.74|647.44|644.64|0
1648074850000|2022-03-23 22:34:10|647.63|644.83|647.36|644.56|647.63|644.83|647.36|644.56|0
1648074860000|2022-03-23 22:34:20|647.18|644.38|647.18|644.38|647.18|644.38|647.18|644.38|0
1648074870000|2022-03-23 22:34:30|647.26|644.46|647.54|644.74|647.54|644.74|647.26|644.46|0
1648074880000|2022-03-23 22:34:40|647.36|644.56|647.36|644.56|647.36|644.56|647.36|644.56|0
1648074890000|2022-03-23 22:34:50|647.17|644.37|647.36|644.56|647.36|644.56|647.17|644.37|0
1648074900000|2022-03-23 22:35:00|647.17|644.37|647.44|644.64|647.44|644.64|647.17|644.37|0
1648074910000|2022-03-23 22:35:10|647.54|644.74|647.54|644.74|647.54|644.74|647.54|644.74|0
1648074930000|2022-03-23 22:35:30|647.72|644.92|647.72|644.92|647.72|644.92|647.72|644.92|0
1648074940000|2022-03-23 22:35:40|647.54|644.74|647.54|644.74|647.54|644.74|647.54|644.74|0
1648074970000|2022-03-23 22:36:10|647.72|644.92|647.72|644.92|647.72|644.92|647.72|644.92|0
1648074980000|2022-03-23 22:36:20|647.81|645.01|647.72|644.92|647.81|645.01|647.72|644.92|0
1648074990000|2022-03-23 22:36:30|647.36|644.56|647.36|644.56|647.36|644.56|647.36|644.56|0
1648075000000|2022-03-23 22:36:40|647.44|644.64|647.44|644.64|647.44|644.64|647.44|644.64|0
1648075010000|2022-03-23 22:36:50|647.36|644.56|647.36|644.56|647.36|644.56|647.36|644.56|0
1648075030000|2022-03-23 22:37:10|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1648075040000|2022-03-23 22:37:20|647.36|644.56|647.26|644.46|647.36|644.56|647.26|644.46|0
1648075050000|2022-03-23 22:37:30|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1648075070000|2022-03-23 22:37:50|646.99|644.19|646.81|644.01|646.99|644.19|646.81|644.01|0
1648075080000|2022-03-23 22:38:00|646.99|644.19|646.99|644.19|646.99|644.19|646.99|644.19|0
1648075100000|2022-03-23 22:38:20|647.26|644.46|647.17|644.37|647.26|644.46|647.17|644.37|0
1648075110000|2022-03-23 22:38:30|647.26|644.46|647.26|644.46|647.36|644.56|647.26|644.46|0
1648075120000|2022-03-23 22:38:40|647.36|644.56|647.36|644.56|647.36|644.56|647.36|644.56|0
1648075140000|2022-03-23 22:39:00|647.17|644.37|647.17|644.37|647.36|644.56|647.17|644.37|0
1648075150000|2022-03-23 22:39:10|647.26|644.46|647.26|644.46|647.26|644.46|647.26|644.46|0
1648075160000|2022-03-23 22:39:20|647.36|644.56|647.26|644.46|647.36|644.56|647.26|644.46|0
1648075170000|2022-03-23 22:39:30|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1648075180000|2022-03-23 22:39:40|647.26|644.46|647.08|644.28|647.26|644.46|647.08|644.28|0
1648075190000|2022-03-23 22:39:50|646.99|644.19|646.99|644.19|646.99|644.19|646.99|644.19|0
1648075200000|2022-03-23 22:40:00|647.17|644.37|647.17|644.37|647.17|644.37|647.17|644.37|0
1648075250000|2022-03-23 22:40:50|647.08|644.28|647.08|644.28|647.08|644.28|647.08|644.28|0
1648075260000|2022-03-23 22:41:00|646.99|644.19|646.99|644.19|646.99|644.19|646.99|644.19|0
1648075370000|2022-03-23 22:42:50|646.81|644.01|646.81|644.01|646.81|644.01|646.81|644.01|0
1648075400000|2022-03-23 22:43:20|646.62|643.82|646.81|644.01|646.81|644.01|646.62|643.82|0
1648075450000|2022-03-23 22:44:10|646.62|643.82|646.62|643.82|646.62|643.82|646.62|643.82|0
1648075560000|2022-03-23 22:46:00|646.44|643.64|646.44|643.64|646.44|643.64|646.44|643.64|0
1648075580000|2022-03-23 22:46:20|646.26|643.46|646.26|643.46|646.26|643.46|646.26|643.46|0
1648075590000|2022-03-23 22:46:30|646.44|643.64|646.62|643.82|646.62|643.82|646.44|643.64|0
1648075600000|2022-03-23 22:46:40|646.16|643.36|646.26|643.46|646.26|643.46|646.16|643.36|0
1648075610000|2022-03-23 22:46:50|646.08|643.28|646.08|643.28|646.08|643.28|646.08|643.28|0
1648075630000|2022-03-23 22:47:10|645.98|643.18|645.89|643.09|645.98|643.18|645.89|643.09|0
1648075640000|2022-03-23 22:47:20|646.08|643.28|645.89|643.09|646.08|643.28|645.89|643.09|0
1648075650000|2022-03-23 22:47:30|646.08|643.28|645.98|643.18|646.08|643.28|645.98|643.18|0
1648075660000|2022-03-23 22:47:40|646.08|643.28|646.35|643.55|646.35|643.55|646.08|643.28|0
1648075670000|2022-03-23 22:47:50|646.44|643.64|646.44|643.64|646.44|643.64|646.44|643.64|0
1648075710000|2022-03-23 22:48:30|646.62|643.82|646.62|643.82|646.62|643.82|646.53|643.73|0
1648075740000|2022-03-23 22:49:00|646.44|643.64|646.44|643.64|646.44|643.64|646.44|643.64|0
1648075750000|2022-03-23 22:49:10|646.35|643.55|646.26|643.46|646.35|643.55|646.26|643.46|0
1648075760000|2022-03-23 22:49:20|646.35|643.55|646.26|643.46|646.35|643.55|646.26|643.46|0
1648075770000|2022-03-23 22:49:30|646.44|643.64|646.44|643.64|646.44|643.64|646.44|643.64|0
1648075800000|2022-03-23 22:50:00|646.53|643.73|646.44|643.64|646.53|643.73|646.44|643.64|0
1648075810000|2022-03-23 22:50:10|646.35|643.55|646.44|643.64|646.44|643.64|646.35|643.55|0
1648075840000|2022-03-23 22:50:40|646.26|643.46|646.26|643.46|646.26|643.46|646.26|643.46|0
1648075850000|2022-03-23 22:50:50|646.44|643.64|646.44|643.64|646.44|643.64|646.44|643.64|0
1648075860000|2022-03-23 22:51:00|646.34|643.54|646.26|643.46|646.34|643.54|646.26|643.46|0
1648075920000|2022-03-23 22:52:00|646.07|643.27|646.07|643.27|646.07|643.27|646.07|643.27|0
1648075940000|2022-03-23 22:52:20|645.98|643.18|646.07|643.27|646.07|643.27|645.98|643.18|0
1648075970000|2022-03-23 22:52:50|646.16|643.36|646.07|643.27|646.16|643.36|646.07|643.27|0
1648075980000|2022-03-23 22:53:00|646.26|643.46|646.26|643.46|646.26|643.46|646.26|643.46|0
1648076020000|2022-03-23 22:53:40|646.07|643.27|646.07|643.27|646.07|643.27|646.07|643.27|0
1648076040000|2022-03-23 22:54:00|645.98|643.18|646.07|643.27|646.07|643.27|645.89|643.09|0
1648076080000|2022-03-23 22:54:40|646.26|643.46|646.26|643.46|646.26|643.46|646.26|643.46|0
1648076100000|2022-03-23 22:55:00|646.07|643.27|646.07|643.27|646.07|643.27|646.07|643.27|0
1648076150000|2022-03-23 22:55:50|645.89|643.09|645.89|643.09|645.89|643.09|645.89|643.09|0
1648076170000|2022-03-23 22:56:10|646.07|643.27|646.07|643.27|646.07|643.27|646.07|643.27|0
1648076180000|2022-03-23 22:56:20|646.16|643.36|646.26|643.46|646.26|643.46|646.16|643.36|0
1648076190000|2022-03-23 22:56:30|646.07|643.27|646.07|643.27|646.07|643.27|646.07|643.27|0
1648076200000|2022-03-23 22:56:40|645.98|643.18|645.89|643.09|645.98|643.18|645.89|643.09|0
1648076210000|2022-03-23 22:56:50|646.07|643.27|645.89|643.09|646.07|643.27|645.89|643.09|0
1648076220000|2022-03-23 22:57:00|645.98|643.18|645.98|643.18|645.98|643.18|645.98|643.18|0
1648076230000|2022-03-23 22:57:10|646.07|643.27|646.07|643.27|646.07|643.27|646.07|643.27|0
1648076240000|2022-03-23 22:57:20|646.25|643.45|646.25|643.45|646.25|643.45|646.25|643.45|0
1648076250000|2022-03-23 22:57:30|646.16|643.36|646.07|643.27|646.16|643.36|646.07|643.27|0
1648076280000|2022-03-23 22:58:00|646.25|643.45|646.25|643.45|646.25|643.45|646.25|643.45|0
1648076290000|2022-03-23 22:58:10|646.34|643.54|646.25|643.45|646.34|643.54|646.25|643.45|0
1648076310000|2022-03-23 22:58:30|646.44|643.64|646.44|643.64|646.44|643.64|646.44|643.64|0
1648076320000|2022-03-23 22:58:40|646.25|643.45|646.25|643.45|646.44|643.64|646.25|643.45|0
1648076330000|2022-03-23 22:58:50|646.16|643.36|646.25|643.45|646.25|643.45|646.16|643.36|0
1648076340000|2022-03-23 22:59:00|646.16|643.36|646.25|643.45|646.25|643.45|646.16|643.36|0
1648076350000|2022-03-23 22:59:10|646.44|643.64|646.44|643.64|646.44|643.64|646.44|643.64|0
1648076380000|2022-03-23 22:59:40|646.62|643.82|646.62|643.82|646.62|643.82|646.62|643.82|0
1648076390000|2022-03-23 22:59:50|646.71|643.91|646.8|644|646.8|644|646.71|643.91|0
1648076400000|2022-03-23 23:00:00|646.98|644.18|646.98|644.18|647.16|644.36|646.89|644.09|0
1648076410000|2022-03-23 23:00:10|647.07|644.27|646.44|643.64|647.07|644.27|646.44|643.64|0
1648076420000|2022-03-23 23:00:20|646.25|643.45|646.52|643.72|646.52|643.72|646.25|643.45|0
1648076430000|2022-03-23 23:00:30|646.62|643.82|646.62|643.82|646.7|643.9|646.62|643.82|0
1648076440000|2022-03-23 23:00:40|646.7|643.9|646.8|644|646.8|644|646.7|643.9|0
1648076450000|2022-03-23 23:00:50|646.62|643.82|646.62|643.82|646.62|643.82|646.44|643.64|0
1648076460000|2022-03-23 23:01:00|646.44|643.64|646.44|643.64|646.44|643.64|646.44|643.64|0
1648076470000|2022-03-23 23:01:10|646.52|643.72|646.62|643.82|646.62|643.82|646.52|643.72|0
1648076480000|2022-03-23 23:01:20|646.52|643.72|646.89|644.09|646.89|644.09|646.52|643.72|0
1648076500000|2022-03-23 23:01:40|646.98|644.18|646.98|644.18|646.98|644.18|646.98|644.18|0
1648076510000|2022-03-23 23:01:50|647.07|644.27|647.07|644.27|647.07|644.27|647.07|644.27|0
1648076520000|2022-03-23 23:02:00|646.98|644.18|647.16|644.36|647.16|644.36|646.98|644.18|0
1648076530000|2022-03-23 23:02:10|647.35|644.55|646.98|644.18|647.35|644.55|646.98|644.18|0
1648076540000|2022-03-23 23:02:20|647.07|644.27|647.35|644.55|647.35|644.55|647.07|644.27|0
1648076550000|2022-03-23 23:02:30|647.53|644.73|647.71|644.91|647.71|644.91|647.53|644.73|0
1648076580000|2022-03-23 23:03:00|647.53|644.73|647.71|644.91|647.71|644.91|647.53|644.73|0
1648076590000|2022-03-23 23:03:10|647.53|644.73|647.71|644.91|647.71|644.91|647.53|644.73|0
1648076600000|2022-03-23 23:03:20|647.8|645|647.8|645|647.8|645|647.8|645|0
1648076610000|2022-03-23 23:03:30|647.89|645.09|648.07|645.27|648.07|645.27|647.89|645.09|0
1648076620000|2022-03-23 23:03:40|647.89|645.09|648.07|645.27|648.07|645.27|647.89|645.09|0
1648076630000|2022-03-23 23:03:50|647.89|645.09|647.89|645.09|647.89|645.09|647.89|645.09|0
1648076640000|2022-03-23 23:04:00|647.98|645.18|647.89|645.09|647.98|645.18|647.89|645.09|0
1648076650000|2022-03-23 23:04:10|647.98|645.18|647.89|645.09|647.98|645.18|647.89|645.09|0
1648076660000|2022-03-23 23:04:20|647.71|644.91|647.71|644.91|647.71|644.91|647.71|644.91|0
1648076690000|2022-03-23 23:04:50|647.8|645|647.89|645.09|647.89|645.09|647.71|644.91|0
1648076700000|2022-03-23 23:05:00|648.07|645.27|648.07|645.27|648.26|645.46|648.07|645.27|0
1648076710000|2022-03-23 23:05:10|648.26|645.46|648.16|645.36|648.26|645.46|648.16|645.36|0
1648076730000|2022-03-23 23:05:30|648.26|645.46|648.34|645.54|648.34|645.54|648.26|645.46|0
1648076740000|2022-03-23 23:05:40|648.26|645.46|648.44|645.64|648.44|645.64|648.26|645.46|0
1648076760000|2022-03-23 23:06:00|648.34|645.54|648.44|645.64|648.44|645.64|648.34|645.54|0
1648076780000|2022-03-23 23:06:20|648.62|645.82|648.44|645.64|648.62|645.82|648.44|645.64|0
1648076790000|2022-03-23 23:06:30|648.52|645.72|648.62|645.82|648.62|645.82|648.52|645.72|0
1648076840000|2022-03-23 23:07:20|648.44|645.64|648.52|645.72|648.62|645.82|648.44|645.64|0
1648076850000|2022-03-23 23:07:30|648.25|645.45|648.25|645.45|648.25|645.45|648.25|645.45|0
1648076870000|2022-03-23 23:07:50|648.07|645.27|648.07|645.27|648.07|645.27|648.07|645.27|0
1648076910000|2022-03-23 23:08:30|647.89|645.09|647.89|645.09|647.89|645.09|647.89|645.09|0
1648076920000|2022-03-23 23:08:40|647.71|644.91|647.71|644.91|647.71|644.91|647.71|644.91|0
1648076940000|2022-03-23 23:09:00|647.52|644.72|647.71|644.91|647.71|644.91|647.52|644.72|0
1648076950000|2022-03-23 23:09:10|647.79|644.99|647.79|644.99|647.79|644.99|647.79|644.99|0
1648076960000|2022-03-23 23:09:20|647.89|645.09|647.89|645.09|647.89|645.09|647.89|645.09|0
1648076970000|2022-03-23 23:09:30|647.79|644.99|647.89|645.09|647.89|645.09|647.79|644.99|0
1648076980000|2022-03-23 23:09:40|648.07|645.27|648.16|645.36|648.16|645.36|648.07|645.27|0
1648076990000|2022-03-23 23:09:50|648.25|645.45|648.25|645.45|648.25|645.45|648.25|645.45|0
1648077000000|2022-03-23 23:10:00|648.44|645.64|648.44|645.64|648.62|645.82|648.44|645.64|0
1648077010000|2022-03-23 23:10:10|648.25|645.45|648.25|645.45|648.25|645.45|648.25|645.45|0
1648077020000|2022-03-23 23:10:20|648.44|645.64|648.44|645.64|648.44|645.64|648.44|645.64|0
1648077030000|2022-03-23 23:10:30|648.34|645.54|648.44|645.64|648.44|645.64|648.34|645.54|0
1648077040000|2022-03-23 23:10:40|648.34|645.54|648.44|645.64|648.44|645.64|648.34|645.54|0
1648077050000|2022-03-23 23:10:50|648.25|645.45|648.44|645.64|648.44|645.64|648.25|645.45|0
1648077060000|2022-03-23 23:11:00|648.25|645.45|648.44|645.64|648.62|645.82|648.25|645.45|0
1648077070000|2022-03-23 23:11:10|648.62|645.82|648.8|646|648.8|646|648.62|645.82|0
1648077090000|2022-03-23 23:11:30|648.62|645.82|648.8|646|648.8|646|648.62|645.82|0
1648077100000|2022-03-23 23:11:40|648.98|646.18|648.98|646.18|648.98|646.18|648.98|646.18|0
1648077120000|2022-03-23 23:12:00|649.07|646.27|648.98|646.18|649.07|646.27|648.98|646.18|0
1648077130000|2022-03-23 23:12:10|648.8|646|648.8|646|648.8|646|648.8|646|0
1648077140000|2022-03-23 23:12:20|648.98|646.18|648.98|646.18|648.98|646.18|648.98|646.18|0
1648077150000|2022-03-23 23:12:30|648.89|646.09|648.62|645.82|648.89|646.09|648.62|645.82|0
1648077190000|2022-03-23 23:13:10|648.43|645.63|648.43|645.63|648.43|645.63|648.34|645.54|0
1648077210000|2022-03-23 23:13:30|648.52|645.72|648.62|645.82|648.62|645.82|648.52|645.72|0
1648077230000|2022-03-23 23:13:50|648.43|645.63|648.43|645.63|648.43|645.63|648.43|645.63|0
1648077250000|2022-03-23 23:14:10|648.62|645.82|648.62|645.82|648.62|645.82|648.62|645.82|0
1648077260000|2022-03-23 23:14:20|648.8|646|648.8|646|648.8|646|648.8|646|0
1648077270000|2022-03-23 23:14:30|648.62|645.82|648.62|645.82|648.62|645.82|648.62|645.82|0
1648077280000|2022-03-23 23:14:40|648.7|645.9|648.98|646.18|648.98|646.18|648.7|645.9|0
1648077290000|2022-03-23 23:14:50|648.89|646.09|648.98|646.18|648.98|646.18|648.89|646.09|0
1648077300000|2022-03-23 23:15:00|649.16|646.36|649.16|646.36|649.16|646.36|648.98|646.18|0
1648077310000|2022-03-23 23:15:10|648.89|646.09|649.35|646.55|649.35|646.55|648.89|646.09|0
1648077320000|2022-03-23 23:15:20|649.16|646.36|649.16|646.36|649.25|646.45|649.16|646.36|0
1648077330000|2022-03-23 23:15:30|649.35|646.55|649.35|646.55|649.35|646.55|649.35|646.55|0
1648077340000|2022-03-23 23:15:40|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648077360000|2022-03-23 23:16:00|649.07|646.27|648.98|646.18|649.07|646.27|648.98|646.18|0
1648077370000|2022-03-23 23:16:10|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648077380000|2022-03-23 23:16:20|648.98|646.18|648.98|646.18|648.98|646.18|648.8|646|0
1648077430000|2022-03-23 23:17:10|649.16|646.36|649.34|646.54|649.34|646.54|649.16|646.36|0
1648077450000|2022-03-23 23:17:30|649.16|646.36|649.34|646.54|649.34|646.54|649.16|646.36|0
1648077460000|2022-03-23 23:17:40|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648077470000|2022-03-23 23:17:50|649.34|646.54|649.34|646.54|649.34|646.54|649.34|646.54|0
1648077480000|2022-03-23 23:18:00|649.25|646.45|649.34|646.54|649.34|646.54|649.25|646.45|0
1648077490000|2022-03-23 23:18:10|649.43|646.63|649.43|646.63|649.43|646.63|649.43|646.63|0
1648077500000|2022-03-23 23:18:20|649.34|646.54|649.34|646.54|649.34|646.54|649.34|646.54|0
1648077520000|2022-03-23 23:18:40|649.25|646.45|649.25|646.45|649.25|646.45|649.25|646.45|0
1648077530000|2022-03-23 23:18:50|649.34|646.54|649.25|646.45|649.34|646.54|649.25|646.45|0
1648077540000|2022-03-23 23:19:00|649.16|646.36|649.34|646.54|649.34|646.54|649.16|646.36|0
1648077560000|2022-03-23 23:19:20|649.25|646.45|649.25|646.45|649.25|646.45|649.25|646.45|0
1648077570000|2022-03-23 23:19:30|649.34|646.54|648.98|646.18|649.34|646.54|648.98|646.18|0
1648077590000|2022-03-23 23:19:50|649.16|646.36|648.98|646.18|649.16|646.36|648.98|646.18|0
1648077600000|2022-03-23 23:20:00|649.16|646.36|649.34|646.54|649.34|646.54|649.16|646.36|0
1648077610000|2022-03-23 23:20:10|649.25|646.45|649.34|646.54|649.34|646.54|649.16|646.36|0
1648077630000|2022-03-23 23:20:30|649.25|646.45|649.25|646.45|649.34|646.54|649.16|646.36|0
1648077640000|2022-03-23 23:20:40|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648077650000|2022-03-23 23:20:50|649.07|646.27|648.98|646.18|649.07|646.27|648.98|646.18|0
1648077690000|2022-03-23 23:21:30|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648077710000|2022-03-23 23:21:50|648.98|646.18|648.98|646.18|648.98|646.18|648.98|646.18|0
1648077720000|2022-03-23 23:22:00|648.8|646|648.8|646|648.8|646|648.8|646|0
1648077760000|2022-03-23 23:22:40|648.61|645.81|648.8|646|648.8|646|648.61|645.81|0
1648077770000|2022-03-23 23:22:50|648.88|646.08|648.98|646.18|648.98|646.18|648.88|646.08|0
1648077780000|2022-03-23 23:23:00|648.8|646|648.8|646|648.8|646|648.8|646|0
1648077790000|2022-03-23 23:23:10|648.79|645.99|648.79|645.99|648.79|645.99|648.79|645.99|0
1648077810000|2022-03-23 23:23:30|648.7|645.9|648.79|645.99|648.79|645.99|648.7|645.9|0
1648077840000|2022-03-23 23:24:00|648.98|646.18|648.98|646.18|648.98|646.18|648.98|646.18|0
1648077860000|2022-03-23 23:24:20|648.79|645.99|648.79|645.99|648.79|645.99|648.79|645.99|0
1648077870000|2022-03-23 23:24:30|648.88|646.08|648.79|645.99|648.88|646.08|648.79|645.99|0
1648077900000|2022-03-23 23:25:00|648.7|645.9|648.79|645.99|648.79|645.99|648.7|645.9|0
1648077920000|2022-03-23 23:25:20|648.7|645.9|648.7|645.9|648.7|645.9|648.7|645.9|0
1648077930000|2022-03-23 23:25:30|648.79|645.99|648.79|645.99|648.79|645.99|648.79|645.99|0
1648077970000|2022-03-23 23:26:10|648.98|646.18|649.16|646.36|649.16|646.36|648.98|646.18|0
1648077990000|2022-03-23 23:26:30|648.98|646.18|648.88|646.08|648.98|646.18|648.88|646.08|0
1648078000000|2022-03-23 23:26:40|648.79|645.99|648.79|645.99|648.79|645.99|648.79|645.99|0
1648078010000|2022-03-23 23:26:50|648.88|646.08|648.79|645.99|648.88|646.08|648.79|645.99|0
1648078020000|2022-03-23 23:27:00|648.88|646.08|648.98|646.18|648.98|646.18|648.88|646.08|0
1648078060000|2022-03-23 23:27:40|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648078080000|2022-03-23 23:28:00|648.79|645.99|648.79|645.99|648.79|645.99|648.79|645.99|0
1648078100000|2022-03-23 23:28:20|648.98|646.18|648.79|645.99|648.98|646.18|648.79|645.99|0
1648078120000|2022-03-23 23:28:40|648.98|646.18|648.98|646.18|648.98|646.18|648.98|646.18|0
1648078130000|2022-03-23 23:28:50|648.97|646.17|648.97|646.17|648.97|646.17|648.97|646.17|0
1648078140000|2022-03-23 23:29:00|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648078150000|2022-03-23 23:29:10|649.06|646.26|649.06|646.26|649.06|646.26|649.06|646.26|0
1648078160000|2022-03-23 23:29:20|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648078180000|2022-03-23 23:29:40|648.97|646.17|648.97|646.17|648.97|646.17|648.97|646.17|0
1648078200000|2022-03-23 23:30:00|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648078210000|2022-03-23 23:30:10|648.97|646.17|648.97|646.17|648.97|646.17|648.97|646.17|0
1648078240000|2022-03-23 23:30:40|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648078290000|2022-03-23 23:31:30|648.97|646.17|648.97|646.17|648.97|646.17|648.97|646.17|0
1648078320000|2022-03-23 23:32:00|648.88|646.08|648.97|646.17|648.97|646.17|648.88|646.08|0
1648078330000|2022-03-23 23:32:10|649.06|646.26|649.06|646.26|649.06|646.26|649.06|646.26|0
1648078340000|2022-03-23 23:32:20|648.97|646.17|648.97|646.17|648.97|646.17|648.97|646.17|0
1648078390000|2022-03-23 23:33:10|648.79|645.99|648.79|645.99|648.79|645.99|648.79|645.99|0
1648078420000|2022-03-23 23:33:40|648.61|645.81|648.61|645.81|648.61|645.81|648.61|645.81|0
1648078450000|2022-03-23 23:34:10|648.79|645.99|648.79|645.99|648.79|645.99|648.79|645.99|0
1648078500000|2022-03-23 23:35:00|648.7|645.9|648.7|645.9|648.7|645.9|648.7|645.9|0
1648078510000|2022-03-23 23:35:10|648.79|645.99|648.79|645.99|648.79|645.99|648.79|645.99|0
1648078540000|2022-03-23 23:35:40|648.69|645.89|648.69|645.89|648.69|645.89|648.69|645.89|0
1648078550000|2022-03-23 23:35:50|648.79|645.99|648.61|645.81|648.79|645.99|648.61|645.81|0
1648078570000|2022-03-23 23:36:10|648.97|646.17|648.97|646.17|648.97|646.17|648.97|646.17|0
1648078580000|2022-03-23 23:36:20|649.15|646.35|649.15|646.35|649.15|646.35|649.15|646.35|0
1648078610000|2022-03-23 23:36:50|648.97|646.17|648.97|646.17|648.97|646.17|648.97|646.17|0
1648078640000|2022-03-23 23:37:20|649.15|646.35|649.15|646.35|649.15|646.35|649.15|646.35|0
1648078650000|2022-03-23 23:37:30|649.06|646.26|648.97|646.17|649.06|646.26|648.88|646.08|0
1648078680000|2022-03-23 23:38:00|649.15|646.35|649.15|646.35|649.15|646.35|649.15|646.35|0
1648078690000|2022-03-23 23:38:10|648.97|646.17|648.97|646.17|648.97|646.17|648.97|646.17|0
1648078700000|2022-03-23 23:38:20|649.15|646.35|649.15|646.35|649.15|646.35|649.06|646.26|0
1648078720000|2022-03-23 23:38:40|648.97|646.17|648.97|646.17|648.97|646.17|648.97|646.17|0
1648078740000|2022-03-23 23:39:00|649.15|646.35|649.15|646.35|649.15|646.35|649.15|646.35|0
1648078770000|2022-03-23 23:39:30|649.24|646.44|649.15|646.35|649.24|646.44|649.15|646.35|0
1648078780000|2022-03-23 23:39:40|648.97|646.17|648.79|645.99|648.97|646.17|648.79|645.99|0
1648078790000|2022-03-23 23:39:50|648.97|646.17|648.97|646.17|648.97|646.17|648.97|646.17|0
1648078810000|2022-03-23 23:40:10|648.88|646.08|648.88|646.08|648.88|646.08|648.88|646.08|0
1648078820000|2022-03-23 23:40:20|648.79|645.99|648.79|645.99|648.79|645.99|648.79|645.99|0
1648078830000|2022-03-23 23:40:30|648.61|645.81|648.61|645.81|648.61|645.81|648.61|645.81|0
1648078860000|2022-03-23 23:41:00|648.69|645.89|648.79|645.99|648.79|645.99|648.61|645.81|0
1648078870000|2022-03-23 23:41:10|648.69|645.89|648.79|645.99|648.79|645.99|648.69|645.89|0
1648078880000|2022-03-23 23:41:20|648.69|645.89|648.42|645.62|648.69|645.89|648.42|645.62|0
1648078890000|2022-03-23 23:41:30|648.24|645.44|648.24|645.44|648.24|645.44|648.24|645.44|0
1648078910000|2022-03-23 23:41:50|648.06|645.26|648.15|645.35|648.15|645.35|648.06|645.26|0
1648078920000|2022-03-23 23:42:00|648.06|645.26|648.06|645.26|648.06|645.26|648.06|645.26|0
1648078940000|2022-03-23 23:42:20|647.96|645.16|647.96|645.16|647.96|645.16|647.96|645.16|0
1648078950000|2022-03-23 23:42:30|647.88|645.08|647.88|645.08|647.88|645.08|647.88|645.08|0
1648078970000|2022-03-23 23:42:50|648.06|645.26|647.88|645.08|648.06|645.26|647.88|645.08|0
1648078980000|2022-03-23 23:43:00|648.06|645.26|648.06|645.26|648.06|645.26|648.06|645.26|0
1648079000000|2022-03-23 23:43:20|648.14|645.34|648.24|645.44|648.24|645.44|648.14|645.34|0
1648079010000|2022-03-23 23:43:30|648.06|645.26|648.06|645.26|648.06|645.26|647.87|645.07|0
1648079020000|2022-03-23 23:43:40|647.87|645.07|647.87|645.07|647.87|645.07|647.87|645.07|0
1648079030000|2022-03-23 23:43:50|647.96|645.16|648.06|645.26|648.06|645.26|647.87|645.07|0
1648079040000|2022-03-23 23:44:00|647.96|645.16|648.06|645.26|648.06|645.26|647.96|645.16|0
1648079050000|2022-03-23 23:44:10|648.24|645.44|648.24|645.44|648.24|645.44|648.24|645.44|0
1648079060000|2022-03-23 23:44:20|648.14|645.34|648.14|645.34|648.14|645.34|648.14|645.34|0
1648079070000|2022-03-23 23:44:30|648.06|645.26|648.06|645.26|648.06|645.26|647.96|645.16|0
1648079080000|2022-03-23 23:44:40|648.24|645.44|648.06|645.26|648.24|645.44|648.06|645.26|0
1648079090000|2022-03-23 23:44:50|648.14|645.34|648.06|645.26|648.14|645.34|648.06|645.26|0
1648079100000|2022-03-23 23:45:00|648.24|645.44|648.42|645.62|648.42|645.62|648.24|645.44|0
1648079110000|2022-03-23 23:45:10|648.33|645.53|648.42|645.62|648.42|645.62|648.24|645.44|0
1648079120000|2022-03-23 23:45:20|648.79|645.99|648.6|645.8|648.79|645.99|648.6|645.8|0
1648079130000|2022-03-23 23:45:30|648.42|645.62|648.33|645.53|648.42|645.62|648.33|645.53|0
1648079140000|2022-03-23 23:45:40|648.24|645.44|648.24|645.44|648.24|645.44|648.24|645.44|0
1648079150000|2022-03-23 23:45:50|648.14|645.34|648.14|645.34|648.14|645.34|648.14|645.34|0
1648079160000|2022-03-23 23:46:00|648.06|645.26|648.06|645.26|648.06|645.26|648.06|645.26|0
1648079180000|2022-03-23 23:46:20|648.14|645.34|648.06|645.26|648.14|645.34|648.06|645.26|0
1648079210000|2022-03-23 23:46:50|648.24|645.44|648.06|645.26|648.24|645.44|648.06|645.26|0
1648079230000|2022-03-23 23:47:10|648.14|645.34|648.24|645.44|648.24|645.44|648.06|645.26|0
1648079250000|2022-03-23 23:47:30|648.14|645.34|648.24|645.44|648.24|645.44|648.14|645.34|0
1648079260000|2022-03-23 23:47:40|648.14|645.34|648.24|645.44|648.24|645.44|648.06|645.26|0
1648079270000|2022-03-23 23:47:50|648.42|645.62|648.42|645.62|648.42|645.62|648.42|645.62|0
1648079280000|2022-03-23 23:48:00|648.24|645.44|648.33|645.53|648.33|645.53|648.24|645.44|0
1648079290000|2022-03-23 23:48:10|648.24|645.44|648.06|645.26|648.24|645.44|648.06|645.26|0
1648079300000|2022-03-23 23:48:20|647.87|645.07|647.69|644.89|647.87|645.07|647.69|644.89|0
1648079310000|2022-03-23 23:48:30|647.51|644.71|647.51|644.71|647.51|644.71|647.51|644.71|0
1648079320000|2022-03-23 23:48:40|647.69|644.89|647.78|644.98|647.78|644.98|647.69|644.89|0
1648079330000|2022-03-23 23:48:50|647.87|645.07|647.87|645.07|647.87|645.07|647.87|645.07|0
1648079340000|2022-03-23 23:49:00|648.05|645.25|648.24|645.44|648.24|645.44|648.05|645.25|0
1648079350000|2022-03-23 23:49:10|648.14|645.34|648.05|645.25|648.14|645.34|648.05|645.25|0
1648079370000|2022-03-23 23:49:30|647.96|645.16|647.87|645.07|647.96|645.16|647.87|645.07|0
1648079400000|2022-03-23 23:50:00|647.69|644.89|647.69|644.89|647.69|644.89|647.69|644.89|0
1648079410000|2022-03-23 23:50:10|647.6|644.8|647.51|644.71|647.6|644.8|647.51|644.71|0
1648079430000|2022-03-23 23:50:30|647.69|644.89|647.59|644.79|647.69|644.89|647.59|644.79|0
1648079440000|2022-03-23 23:50:40|647.51|644.71|647.51|644.71|647.51|644.71|647.51|644.71|0
1648079460000|2022-03-23 23:51:00|647.32|644.52|647.32|644.52|647.32|644.52|647.32|644.52|0
1648079470000|2022-03-23 23:51:10|647.14|644.34|647.51|644.71|647.51|644.71|647.14|644.34|0
1648079480000|2022-03-23 23:51:20|647.32|644.52|647.51|644.71|647.51|644.71|647.32|644.52|0
1648079490000|2022-03-23 23:51:30|647.59|644.79|647.69|644.89|647.69|644.89|647.51|644.71|0
1648079520000|2022-03-23 23:52:00|647.59|644.79|647.51|644.71|647.69|644.89|647.51|644.71|0
1648079530000|2022-03-23 23:52:10|647.32|644.52|647.32|644.52|647.32|644.52|647.32|644.52|0
1648079540000|2022-03-23 23:52:20|647.41|644.61|647.32|644.52|647.41|644.61|647.32|644.52|0
1648079580000|2022-03-23 23:53:00|647.41|644.61|647.41|644.61|647.41|644.61|647.41|644.61|0
1648079590000|2022-03-23 23:53:10|647.51|644.71|647.51|644.71|647.51|644.71|647.51|644.71|0
1648079610000|2022-03-23 23:53:30|647.41|644.61|647.51|644.71|647.51|644.71|647.41|644.61|0
1648079630000|2022-03-23 23:53:50|647.69|644.89|647.69|644.89|647.69|644.89|647.69|644.89|0
1648079670000|2022-03-23 23:54:30|647.51|644.71|647.51|644.71|647.51|644.71|647.51|644.71|0
1648079680000|2022-03-23 23:54:40|647.32|644.52|647.32|644.52|647.32|644.52|647.32|644.52|0
1648079690000|2022-03-23 23:54:50|647.51|644.71|647.51|644.71|647.51|644.71|647.51|644.71|0
1648079710000|2022-03-23 23:55:10|647.69|644.89|647.69|644.89|647.69|644.89|647.69|644.89|0
1648079730000|2022-03-23 23:55:30|647.87|645.07|647.69|644.89|647.87|645.07|647.69|644.89|0
1648079740000|2022-03-23 23:55:40|647.87|645.07|647.87|645.07|647.87|645.07|647.87|645.07|0
1648079770000|2022-03-23 23:56:10|648.05|645.25|648.05|645.25|648.05|645.25|648.05|645.25|0
1648079780000|2022-03-23 23:56:20|648.23|645.43|648.23|645.43|648.23|645.43|648.23|645.43|0
1648079790000|2022-03-23 23:56:30|648.42|645.62|648.42|645.62|648.42|645.62|648.42|645.62|0
1648079800000|2022-03-23 23:56:40|648.5|645.7|648.6|645.8|648.6|645.8|648.5|645.7|0
1648079810000|2022-03-23 23:56:50|648.42|645.62|648.42|645.62|648.42|645.62|648.42|645.62|0
1648079820000|2022-03-23 23:57:00|648.23|645.43|648.23|645.43|648.23|645.43|648.23|645.43|0
1648079830000|2022-03-23 23:57:10|648.42|645.62|648.42|645.62|648.42|645.62|648.32|645.52|0
1648079840000|2022-03-23 23:57:20|648.32|645.52|648.23|645.43|648.32|645.52|648.23|645.43|0
1648079850000|2022-03-23 23:57:30|648.42|645.62|648.42|645.62|648.42|645.62|648.42|645.62|0
1648079880000|2022-03-23 23:58:00|648.23|645.43|648.23|645.43|648.23|645.43|648.05|645.25|0
1648079890000|2022-03-23 23:58:10|648.42|645.62|648.42|645.62|648.42|645.62|648.42|645.62|0
1648079960000|2022-03-23 23:59:20|648.23|645.43|648.23|645.43|648.23|645.43|648.23|645.43|0
1648079990000|2022-03-23 23:59:50|648.41|645.61|648.23|645.43|648.41|645.61|648.23|645.43|0
1648080000000|2022-03-24 00:00:00|648.41|645.61|648.23|645.43|648.41|645.61|648.23|645.43|0
1648080010000|2022-03-24 00:00:10|648.05|645.25|648.23|645.43|648.32|645.52|648.05|645.25|0
1648080020000|2022-03-24 00:00:20|648.41|645.61|648.78|645.98|648.78|645.98|648.41|645.61|0
1648080030000|2022-03-24 00:00:30|648.96|646.16|648.96|646.16|649.14|646.34|648.96|646.16|0
1648080040000|2022-03-24 00:00:40|648.87|646.07|648.78|645.98|648.96|646.16|648.78|645.98|0
1648080050000|2022-03-24 00:00:50|648.96|646.16|648.78|645.98|648.96|646.16|648.78|645.98|0
1648080060000|2022-03-24 00:01:00|648.96|646.16|648.96|646.16|649.05|646.25|648.96|646.16|0
1648080070000|2022-03-24 00:01:10|648.87|646.07|648.78|645.98|648.87|646.07|648.78|645.98|0
1648080080000|2022-03-24 00:01:20|648.96|646.16|649.33|646.53|649.33|646.53|648.96|646.16|0
1648080090000|2022-03-24 00:01:30|649.14|646.34|649.87|647.07|649.87|647.07|649.14|646.34|0
1648080100000|2022-03-24 00:01:40|649.69|646.89|649.6|646.8|649.69|646.89|649.6|646.8|0
1648080110000|2022-03-24 00:01:50|649.51|646.71|649.33|646.53|649.51|646.71|649.33|646.53|0
1648080120000|2022-03-24 00:02:00|649.14|646.34|649.33|646.53|649.51|646.71|649.14|646.34|0
1648080130000|2022-03-24 00:02:10|649.14|646.34|648.96|646.16|649.14|646.34|648.96|646.16|0
1648080150000|2022-03-24 00:02:30|648.87|646.07|648.87|646.07|648.87|646.07|648.78|645.98|0
1648080160000|2022-03-24 00:02:40|648.96|646.16|648.87|646.07|648.96|646.16|648.78|645.98|0
1648080170000|2022-03-24 00:02:50|648.78|645.98|649.05|646.25|649.05|646.25|648.78|645.98|0
1648080180000|2022-03-24 00:03:00|648.96|646.16|649.05|646.25|649.14|646.34|648.96|646.16|0
1648080190000|2022-03-24 00:03:10|648.96|646.16|649.14|646.34|649.14|646.34|648.96|646.16|0
1648080200000|2022-03-24 00:03:20|649.33|646.53|649.33|646.53|649.33|646.53|649.33|646.53|0
1648080210000|2022-03-24 00:03:30|649.51|646.71|649.51|646.71|649.51|646.71|649.51|646.71|0
1648080220000|2022-03-24 00:03:40|649.33|646.53|649.33|646.53|649.41|646.61|649.33|646.53|0
1648080230000|2022-03-24 00:03:50|649.41|646.61|649.41|646.61|649.41|646.61|649.41|646.61|0
1648080240000|2022-03-24 00:04:00|649.33|646.53|649.51|646.71|649.51|646.71|649.33|646.53|0
1648080250000|2022-03-24 00:04:10|649.87|647.07|650.05|647.25|650.05|647.25|649.87|647.07|0
1648080260000|2022-03-24 00:04:20|650.33|647.53|650.24|647.44|650.42|647.62|650.24|647.44|0
1648080270000|2022-03-24 00:04:30|650.42|647.62|650.24|647.44|650.42|647.62|650.24|647.44|0
1648080280000|2022-03-24 00:04:40|650.05|647.25|650.05|647.25|650.05|647.25|650.05|647.25|0
1648080290000|2022-03-24 00:04:50|650.24|647.44|650.24|647.44|650.24|647.44|650.05|647.25|0
1648080300000|2022-03-24 00:05:00|650.32|647.52|650.32|647.52|650.32|647.52|650.32|647.52|0
1648080310000|2022-03-24 00:05:10|650.42|647.62|650.24|647.44|650.42|647.62|650.24|647.44|0
1648080320000|2022-03-24 00:05:20|650.32|647.52|650.24|647.44|650.32|647.52|650.24|647.44|0
1648080330000|2022-03-24 00:05:30|650.14|647.34|650.05|647.25|650.14|647.34|650.05|647.25|0
1648080340000|2022-03-24 00:05:40|650.24|647.44|650.51|647.71|650.6|647.8|650.24|647.44|0
1648080350000|2022-03-24 00:05:50|650.42|647.62|650.42|647.62|650.42|647.62|650.24|647.44|0
1648080360000|2022-03-24 00:06:00|650.24|647.44|650.24|647.44|650.24|647.44|650.24|647.44|0
1648080370000|2022-03-24 00:06:10|650.05|647.25|649.87|647.07|650.05|647.25|649.87|647.07|0
1648080380000|2022-03-24 00:06:20|649.96|647.16|649.96|647.16|650.05|647.25|649.96|647.16|0
1648080390000|2022-03-24 00:06:30|650.05|647.25|649.87|647.07|650.05|647.25|649.87|647.07|0
1648080410000|2022-03-24 00:06:50|650.14|647.34|650.14|647.34|650.14|647.34|650.05|647.25|0
1648080420000|2022-03-24 00:07:00|650.24|647.44|650.24|647.44|650.24|647.44|649.87|647.07|0
1648080430000|2022-03-24 00:07:10|650.42|647.62|650.78|647.98|650.78|647.98|650.42|647.62|0
1648080440000|2022-03-24 00:07:20|650.97|648.17|651.15|648.35|651.15|648.35|650.97|648.17|0
1648080450000|2022-03-24 00:07:30|650.97|648.17|650.78|647.98|650.97|648.17|650.78|647.98|0
1648080460000|2022-03-24 00:07:40|650.97|648.17|650.97|648.17|651.05|648.25|650.97|648.17|0
1648080470000|2022-03-24 00:07:50|650.87|648.07|650.87|648.07|650.87|648.07|650.87|648.07|0
1648080480000|2022-03-24 00:08:00|650.97|648.17|650.78|647.98|650.97|648.17|650.78|647.98|0
1648080490000|2022-03-24 00:08:10|650.97|648.17|650.97|648.17|650.97|648.17|650.97|648.17|0
1648080530000|2022-03-24 00:08:50|651.15|648.35|651.15|648.35|651.15|648.35|651.15|648.35|0
1648080550000|2022-03-24 00:09:10|651.33|648.53|651.33|648.53|651.33|648.53|651.33|648.53|0
1648080560000|2022-03-24 00:09:20|651.51|648.71|651.15|648.35|651.51|648.71|651.15|648.35|0
1648080570000|2022-03-24 00:09:30|651.33|648.53|651.42|648.62|651.42|648.62|651.33|648.53|0
1648080580000|2022-03-24 00:09:40|651.33|648.53|651.33|648.53|651.33|648.53|651.33|648.53|0
1648080590000|2022-03-24 00:09:50|651.42|648.62|651.6|648.8|651.6|648.8|651.42|648.62|0
1648080600000|2022-03-24 00:10:00|651.7|648.9|651.88|649.08|651.88|649.08|651.7|648.9|0
1648080610000|2022-03-24 00:10:10|652.06|649.26|652.06|649.26|652.06|649.26|651.88|649.08|0
1648080620000|2022-03-24 00:10:20|651.88|649.08|651.88|649.08|652.06|649.26|651.88|649.08|0
1648080630000|2022-03-24 00:10:30|651.7|648.9|651.7|648.9|651.7|648.9|651.7|648.9|0
1648080660000|2022-03-24 00:11:00|651.6|648.8|651.7|648.9|651.7|648.9|651.6|648.8|0
1648080670000|2022-03-24 00:11:10|651.78|648.98|651.7|648.9|651.88|649.08|651.7|648.9|0
1648080680000|2022-03-24 00:11:20|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1648080690000|2022-03-24 00:11:30|651.78|648.98|651.88|649.08|651.88|649.08|651.78|648.98|0
1648080700000|2022-03-24 00:11:40|651.78|648.98|651.78|648.98|651.78|648.98|651.78|648.98|0
1648080710000|2022-03-24 00:11:50|651.7|648.9|651.88|649.08|651.88|649.08|651.7|648.9|0
1648080720000|2022-03-24 00:12:00|651.78|648.98|651.7|648.9|651.78|648.98|651.7|648.9|0
1648080750000|2022-03-24 00:12:30|651.51|648.71|651.69|648.89|651.69|648.89|651.51|648.71|0
1648080760000|2022-03-24 00:12:40|651.51|648.71|651.69|648.89|651.69|648.89|651.51|648.71|0
1648080770000|2022-03-24 00:12:50|651.51|648.71|651.51|648.71|651.51|648.71|651.51|648.71|0
1648080780000|2022-03-24 00:13:00|651.69|648.89|651.51|648.71|651.69|648.89|651.51|648.71|0
1648080790000|2022-03-24 00:13:10|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1648080800000|2022-03-24 00:13:20|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1648080830000|2022-03-24 00:13:50|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1648080840000|2022-03-24 00:14:00|651.78|648.98|651.78|648.98|651.78|648.98|651.78|648.98|0
1648080850000|2022-03-24 00:14:10|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1648080860000|2022-03-24 00:14:20|651.88|649.08|651.96|649.16|651.96|649.16|651.88|649.08|0
1648080870000|2022-03-24 00:14:30|651.88|649.08|652.06|649.26|652.06|649.26|651.88|649.08|0
1648080890000|2022-03-24 00:14:50|652.24|649.44|652.24|649.44|652.24|649.44|652.24|649.44|0
1648080900000|2022-03-24 00:15:00|652.42|649.62|652.24|649.44|652.42|649.62|652.24|649.44|0
1648080910000|2022-03-24 00:15:10|652.42|649.62|652.42|649.62|652.61|649.81|652.42|649.62|0
1648080920000|2022-03-24 00:15:20|652.61|649.81|652.61|649.81|652.61|649.81|652.61|649.81|0
1648080940000|2022-03-24 00:15:40|652.42|649.62|652.42|649.62|652.42|649.62|652.42|649.62|0
1648080950000|2022-03-24 00:15:50|652.24|649.44|652.06|649.26|652.24|649.44|652.06|649.26|0
1648080960000|2022-03-24 00:16:00|652.24|649.44|651.78|648.98|652.24|649.44|651.69|648.89|0
1648080970000|2022-03-24 00:16:10|651.88|649.08|652.06|649.26|652.06|649.26|651.88|649.08|0
1648080980000|2022-03-24 00:16:20|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1648080990000|2022-03-24 00:16:30|652.06|649.26|652.06|649.26|652.06|649.26|651.88|649.08|0
1648081000000|2022-03-24 00:16:40|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1648081030000|2022-03-24 00:17:10|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1648081040000|2022-03-24 00:17:20|651.88|649.08|652.06|649.26|652.06|649.26|651.88|649.08|0
1648081080000|2022-03-24 00:18:00|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1648081090000|2022-03-24 00:18:10|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1648081110000|2022-03-24 00:18:30|651.88|649.08|651.88|649.08|651.88|649.08|651.88|649.08|0
1648081130000|2022-03-24 00:18:50|652.06|649.26|651.88|649.08|652.06|649.26|651.88|649.08|0
1648081140000|2022-03-24 00:19:00|651.78|648.98|651.69|648.89|651.78|648.98|651.69|648.89|0
1648081150000|2022-03-24 00:19:10|651.6|648.8|651.6|648.8|651.6|648.8|651.6|648.8|0
1648081160000|2022-03-24 00:19:20|651.51|648.71|651.51|648.71|651.51|648.71|651.51|648.71|0
1648081170000|2022-03-24 00:19:30|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1648081180000|2022-03-24 00:19:40|651.6|648.8|651.69|648.89|651.69|648.89|651.6|648.8|0
1648081190000|2022-03-24 00:19:50|651.87|649.07|651.87|649.07|651.87|649.07|651.87|649.07|0
1648081200000|2022-03-24 00:20:00|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1648081250000|2022-03-24 00:20:50|651.87|649.07|651.78|648.98|651.87|649.07|651.78|648.98|0
1648081260000|2022-03-24 00:21:00|651.69|648.89|651.69|648.89|651.69|648.89|651.69|648.89|0
1648081280000|2022-03-24 00:21:20|651.87|649.07|651.87|649.07|651.87|649.07|651.78|648.98|0
1648081320000|2022-03-24 00:22:00|651.69|648.89|651.14|648.34|651.69|648.89|651.14|648.34|0
1648081330000|2022-03-24 00:22:10|651.33|648.53|651.33|648.53|651.33|648.53|651.33|648.53|0
1648081340000|2022-03-24 00:22:20|651.14|648.34|651.33|648.53|651.33|648.53|651.14|648.34|0
1648081350000|2022-03-24 00:22:30|651.14|648.34|650.96|648.16|651.14|648.34|650.96|648.16|0
1648081360000|2022-03-24 00:22:40|650.78|647.98|650.78|647.98|650.78|647.98|650.78|647.98|0
1648081370000|2022-03-24 00:22:50|650.86|648.06|650.86|648.06|650.86|648.06|650.86|648.06|0
1648081380000|2022-03-24 00:23:00|650.96|648.16|650.96|648.16|651.14|648.34|650.96|648.16|0
1648081390000|2022-03-24 00:23:10|651.14|648.34|651.33|648.53|651.33|648.53|651.14|648.34|0
1648081400000|2022-03-24 00:23:20|651.51|648.71|651.51|648.71|651.51|648.71|651.51|648.71|0
1648081410000|2022-03-24 00:23:30|651.69|648.89|651.51|648.71|651.69|648.89|651.51|648.71|0
1648081450000|2022-03-24 00:24:10|651.32|648.52|651.32|648.52|651.32|648.52|651.32|648.52|0
1648081460000|2022-03-24 00:24:20|651.41|648.61|651.51|648.71|651.51|648.71|651.41|648.61|0
1648081480000|2022-03-24 00:24:40|651.32|648.52|651.32|648.52|651.32|648.52|651.32|648.52|0
1648081500000|2022-03-24 00:25:00|651.51|648.71|651.32|648.52|651.51|648.71|651.32|648.52|0
1648081510000|2022-03-24 00:25:10|651.41|648.61|651.32|648.52|651.41|648.61|651.32|648.52|0
1648081520000|2022-03-24 00:25:20|651.51|648.71|651.51|648.71|651.51|648.71|651.51|648.71|0
1648081530000|2022-03-24 00:25:30|651.41|648.61|651.32|648.52|651.41|648.61|651.32|648.52|0
1648081560000|2022-03-24 00:26:00|651.14|648.34|651.14|648.34|651.14|648.34|651.14|648.34|0
1648081580000|2022-03-24 00:26:20|650.96|648.16|650.96|648.16|650.96|648.16|650.96|648.16|0
1648081600000|2022-03-24 00:26:40|651.14|648.34|651.14|648.34|651.14|648.34|651.14|648.34|0
1648081610000|2022-03-24 00:26:50|650.23|647.43|650.23|647.43|650.23|647.43|650.23|647.43|0
1648081620000|2022-03-24 00:27:00|650.59|647.79|650.23|647.43|650.59|647.79|650.23|647.43|0
1648081640000|2022-03-24 00:27:20|649.68|646.88|649.86|647.06|649.86|647.06|649.68|646.88|0
1648081650000|2022-03-24 00:27:30|650.05|647.25|650.05|647.25|650.05|647.25|650.05|647.25|0
1648081660000|2022-03-24 00:27:40|649.68|646.88|649.86|647.06|649.86|647.06|649.68|646.88|0
1648081670000|2022-03-24 00:27:50|649.68|646.88|649.68|646.88|649.68|646.88|649.68|646.88|0
1648081680000|2022-03-24 00:28:00|649.86|647.06|649.68|646.88|649.86|647.06|649.68|646.88|0
1648081720000|2022-03-24 00:28:40|649.5|646.7|649.5|646.7|649.5|646.7|649.5|646.7|0
1648081730000|2022-03-24 00:28:50|649.13|646.33|649.31|646.51|649.31|646.51|649.13|646.33|0
1648081740000|2022-03-24 00:29:00|649.13|646.33|649.31|646.51|649.31|646.51|649.13|646.33|0
1648081750000|2022-03-24 00:29:10|649.22|646.42|649.13|646.33|649.31|646.51|649.13|646.33|0
1648081770000|2022-03-24 00:29:30|649.22|646.42|649.13|646.33|649.22|646.42|649.13|646.33|0
1648081820000|2022-03-24 00:30:20|649.31|646.51|649.31|646.51|649.31|646.51|649.31|646.51|0
1648081830000|2022-03-24 00:30:30|649.13|646.33|649.13|646.33|649.13|646.33|649.13|646.33|0
1648081840000|2022-03-24 00:30:40|648.95|646.15|648.58|645.78|648.95|646.15|648.58|645.78|0
1648081850000|2022-03-24 00:30:50|648.4|645.6|648.22|645.42|648.4|645.6|648.22|645.42|0
1648081860000|2022-03-24 00:31:00|648.04|645.24|647.85|645.05|648.04|645.24|647.85|645.05|0
1648081870000|2022-03-24 00:31:10|647.67|644.87|647.31|644.51|647.67|644.87|647.31|644.51|0
1648081880000|2022-03-24 00:31:20|647.13|644.33|647.13|644.33|647.13|644.33|646.94|644.14|0
1648081890000|2022-03-24 00:31:30|647.31|644.51|647.13|644.33|647.67|644.87|647.13|644.33|0
1648081900000|2022-03-24 00:31:40|646.94|644.14|646.94|644.14|647.13|644.33|646.94|644.14|0
1648081910000|2022-03-24 00:31:50|646.76|643.96|646.58|643.78|646.85|644.05|646.58|643.78|0
1648081920000|2022-03-24 00:32:00|646.76|643.96|646.94|644.14|646.94|644.14|646.58|643.78|0
1648081930000|2022-03-24 00:32:10|647.13|644.33|646.94|644.14|647.49|644.69|646.94|644.14|0
1648081940000|2022-03-24 00:32:20|647.03|644.23|646.94|644.14|647.03|644.23|646.94|644.14|0
1648081950000|2022-03-24 00:32:30|647.13|644.33|647.13|644.33|647.21|644.41|647.13|644.33|0
1648081960000|2022-03-24 00:32:40|645.85|643.05|645.94|643.14|645.94|643.14|645.85|643.05|0
1648081970000|2022-03-24 00:32:50|645.76|642.96|645.76|642.96|645.85|643.05|645.76|642.96|0
1648081980000|2022-03-24 00:33:00|645.67|642.87|646.21|643.41|646.21|643.41|645.67|642.87|0
1648081990000|2022-03-24 00:33:10|646.03|643.23|646.03|643.23|646.03|643.23|646.03|643.23|0
1648082000000|2022-03-24 00:33:20|646.21|643.41|646.4|643.6|646.4|643.6|646.21|643.41|0
1648082010000|2022-03-24 00:33:30|646.21|643.41|646.21|643.41|646.4|643.6|646.21|643.41|0
1648082020000|2022-03-24 00:33:40|646.4|643.6|646.21|643.41|646.4|643.6|646.21|643.41|0
1648082030000|2022-03-24 00:33:50|646.3|643.5|646.4|643.6|646.76|643.96|646.3|643.5|0
1648082040000|2022-03-24 00:34:00|646.21|643.41|646.67|643.87|646.67|643.87|646.21|643.41|0
1648082050000|2022-03-24 00:34:10|646.76|643.96|646.76|643.96|646.76|643.96|646.76|643.96|0
1648082060000|2022-03-24 00:34:20|646.85|644.05|646.85|644.05|646.85|644.05|646.85|644.05|0
1648082070000|2022-03-24 00:34:30|646.94|644.14|646.94|644.14|647.12|644.32|646.94|644.14|0
1648082080000|2022-03-24 00:34:40|647.12|644.32|647.12|644.32|647.12|644.32|646.94|644.14|0
1648082090000|2022-03-24 00:34:50|647.31|644.51|647.31|644.51|647.31|644.51|647.12|644.32|0
1648082100000|2022-03-24 00:35:00|647.12|644.32|647.31|644.51|647.31|644.51|647.12|644.32|0
1648082110000|2022-03-24 00:35:10|647.49|644.69|647.49|644.69|647.67|644.87|647.49|644.69|0
1648082130000|2022-03-24 00:35:30|647.67|644.87|647.49|644.69|647.67|644.87|647.49|644.69|0
1648082140000|2022-03-24 00:35:40|647.58|644.78|647.49|644.69|647.58|644.78|647.49|644.69|0
1648082150000|2022-03-24 00:35:50|647.58|644.78|647.31|644.51|647.58|644.78|647.31|644.51|0
1648082160000|2022-03-24 00:36:00|647.49|644.69|647.67|644.87|647.67|644.87|647.49|644.69|0
1648082170000|2022-03-24 00:36:10|647.58|644.78|647.49|644.69|647.67|644.87|647.49|644.69|0
1648082180000|2022-03-24 00:36:20|647.39|644.59|647.39|644.59|647.39|644.59|647.39|644.59|0
1648082190000|2022-03-24 00:36:30|647.49|644.69|647.39|644.59|647.49|644.69|647.39|644.59|0
1648082200000|2022-03-24 00:36:40|647.31|644.51|647.31|644.51|647.49|644.69|647.31|644.51|0
1648082210000|2022-03-24 00:36:50|647.21|644.41|647.31|644.51|647.31|644.51|647.12|644.32|0
1648082220000|2022-03-24 00:37:00|647.12|644.32|647.31|644.51|647.31|644.51|647.12|644.32|0
1648082240000|2022-03-24 00:37:20|647.12|644.32|647.03|644.23|647.12|644.32|647.03|644.23|0
1648082250000|2022-03-24 00:37:30|646.94|644.14|646.76|643.96|646.94|644.14|646.76|643.96|0
1648082260000|2022-03-24 00:37:40|646.39|643.59|646.21|643.41|646.39|643.59|646.21|643.41|0
1648082270000|2022-03-24 00:37:50|646.03|643.23|646.12|643.32|646.12|643.32|646.03|643.23|0
1648082280000|2022-03-24 00:38:00|646.03|643.23|646.03|643.23|646.03|643.23|646.03|643.23|0
1648082290000|2022-03-24 00:38:10|645.94|643.14|646.21|643.41|646.21|643.41|645.94|643.14|0
1648082300000|2022-03-24 00:38:20|646.3|643.5|646.39|643.59|646.39|643.59|646.21|643.41|0
1648082320000|2022-03-24 00:38:40|646.48|643.68|646.76|643.96|646.76|643.96|646.48|643.68|0
1648082330000|2022-03-24 00:38:50|646.58|643.78|646.58|643.78|646.58|643.78|646.58|643.78|0
1648082340000|2022-03-24 00:39:00|646.76|643.96|646.85|644.05|646.94|644.14|646.76|643.96|0
1648082350000|2022-03-24 00:39:10|646.94|644.14|646.94|644.14|646.94|644.14|646.94|644.14|0
1648082360000|2022-03-24 00:39:20|646.76|643.96|646.85|644.05|646.85|644.05|646.76|643.96|0
1648082370000|2022-03-24 00:39:30|646.76|643.96|646.76|643.96|646.76|643.96|646.76|643.96|0
1648082380000|2022-03-24 00:39:40|646.85|644.05|646.94|644.14|646.94|644.14|646.85|644.05|0
1648082390000|2022-03-24 00:39:50|646.76|643.96|646.76|643.96|646.76|643.96|646.76|643.96|0
1648082400000|2022-03-24 00:40:00|646.94|644.14|646.85|644.05|646.94|644.14|646.76|643.96|0
1648082410000|2022-03-24 00:40:10|646.76|643.96|646.94|644.14|646.94|644.14|646.76|643.96|0
1648082420000|2022-03-24 00:40:20|647.12|644.32|647.3|644.5|647.3|644.5|647.12|644.32|0
1648082430000|2022-03-24 00:40:30|647.39|644.59|647.3|644.5|647.49|644.69|647.3|644.5|0
1648082460000|2022-03-24 00:41:00|647.39|644.59|647.3|644.5|647.39|644.59|647.3|644.5|0
1648082470000|2022-03-24 00:41:10|647.39|644.59|647.3|644.5|647.49|644.69|647.3|644.5|0
1648082480000|2022-03-24 00:41:20|647.49|644.69|647.49|644.69|647.49|644.69|647.49|644.69|0
1648082490000|2022-03-24 00:41:30|647.57|644.77|647.49|644.69|647.57|644.77|647.49|644.69|0
1648082500000|2022-03-24 00:41:40|647.57|644.77|647.3|644.5|647.57|644.77|647.3|644.5|0
1648082510000|2022-03-24 00:41:50|647.12|644.32|647.12|644.32|647.12|644.32|647.12|644.32|0
1648082520000|2022-03-24 00:42:00|647.3|644.5|647.49|644.69|647.49|644.69|647.3|644.5|0
1648082540000|2022-03-24 00:42:20|647.67|644.87|647.67|644.87|647.76|644.96|647.67|644.87|0
1648082550000|2022-03-24 00:42:30|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1648082560000|2022-03-24 00:42:40|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1648082570000|2022-03-24 00:42:50|647.85|645.05|647.85|645.05|647.85|645.05|647.67|644.87|0
1648082580000|2022-03-24 00:43:00|647.76|644.96|647.85|645.05|647.85|645.05|647.76|644.96|0
1648082590000|2022-03-24 00:43:10|647.94|645.14|648.03|645.23|648.03|645.23|647.94|645.14|0
1648082600000|2022-03-24 00:43:20|648.21|645.41|648.03|645.23|648.21|645.41|648.03|645.23|0
1648082610000|2022-03-24 00:43:30|648.21|645.41|648.03|645.23|648.21|645.41|648.03|645.23|0
1648082620000|2022-03-24 00:43:40|648.12|645.32|648.03|645.23|648.21|645.41|648.03|645.23|0
1648082630000|2022-03-24 00:43:50|648.21|645.41|647.85|645.05|648.21|645.41|647.85|645.05|0
1648082650000|2022-03-24 00:44:10|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1648082660000|2022-03-24 00:44:20|647.85|645.05|648.03|645.23|648.03|645.23|647.85|645.05|0
1648082680000|2022-03-24 00:44:40|648.21|645.41|648.03|645.23|648.21|645.41|648.03|645.23|0
1648082690000|2022-03-24 00:44:50|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1648082700000|2022-03-24 00:45:00|647.94|645.14|647.85|645.05|647.94|645.14|647.85|645.05|0
1648082710000|2022-03-24 00:45:10|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1648082740000|2022-03-24 00:45:40|647.94|645.14|648.03|645.23|648.03|645.23|647.94|645.14|0
1648082750000|2022-03-24 00:45:50|648.12|645.32|648.03|645.23|648.12|645.32|648.03|645.23|0
1648082760000|2022-03-24 00:46:00|648.21|645.41|647.85|645.05|648.21|645.41|647.85|645.05|0
1648082770000|2022-03-24 00:46:10|647.94|645.14|648.03|645.23|648.03|645.23|647.85|645.05|0
1648082780000|2022-03-24 00:46:20|647.94|645.14|647.85|645.05|647.94|645.14|647.85|645.05|0
1648082790000|2022-03-24 00:46:30|647.94|645.14|647.85|645.05|647.94|645.14|647.85|645.05|0
1648082800000|2022-03-24 00:46:40|647.67|644.87|647.67|644.87|647.67|644.87|647.67|644.87|0
1648082810000|2022-03-24 00:46:50|647.48|644.68|647.3|644.5|647.48|644.68|647.3|644.5|0
1648082820000|2022-03-24 00:47:00|647.12|644.32|646.94|644.14|647.3|644.5|646.94|644.14|0
1648082830000|2022-03-24 00:47:10|647.02|644.22|646.94|644.14|647.02|644.22|646.94|644.14|0
1648082840000|2022-03-24 00:47:20|647.02|644.22|647.48|644.68|647.48|644.68|647.02|644.22|0
1648082850000|2022-03-24 00:47:30|647.67|644.87|647.48|644.68|647.67|644.87|647.48|644.68|0
1648082860000|2022-03-24 00:47:40|647.57|644.77|647.67|644.87|647.67|644.87|647.57|644.77|0
1648082880000|2022-03-24 00:48:00|647.85|645.05|647.85|645.05|647.85|645.05|647.85|645.05|0
1648082890000|2022-03-24 00:48:10|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1648082930000|2022-03-24 00:48:50|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1648082950000|2022-03-24 00:49:10|648.39|645.59|648.58|645.78|648.58|645.78|648.39|645.59|0
1648082970000|2022-03-24 00:49:30|648.39|645.59|648.76|645.96|648.76|645.96|648.39|645.59|0
1648082980000|2022-03-24 00:49:40|648.58|645.78|648.58|645.78|648.58|645.78|648.58|645.78|0
1648082990000|2022-03-24 00:49:50|648.39|645.59|648.39|645.59|648.48|645.68|648.39|645.59|0
1648083000000|2022-03-24 00:50:00|648.3|645.5|648.21|645.41|648.39|645.59|648.21|645.41|0
1648083010000|2022-03-24 00:50:10|648.03|645.23|647.85|645.05|648.03|645.23|647.85|645.05|0
1648083020000|2022-03-24 00:50:20|648.03|645.23|648.21|645.41|648.21|645.41|648.03|645.23|0
1648083040000|2022-03-24 00:50:40|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1648083050000|2022-03-24 00:50:50|648.21|645.41|648.12|645.32|648.21|645.41|648.12|645.32|0
1648083060000|2022-03-24 00:51:00|648.03|645.23|648.12|645.32|648.21|645.41|648.03|645.23|0
1648083070000|2022-03-24 00:51:10|648.21|645.41|648.12|645.32|648.21|645.41|648.12|645.32|0
1648083080000|2022-03-24 00:51:20|648.03|645.23|647.85|645.05|648.03|645.23|647.85|645.05|0
1648083110000|2022-03-24 00:51:50|647.93|645.13|647.93|645.13|647.93|645.13|647.85|645.05|0
1648083120000|2022-03-24 00:52:00|648.03|645.23|648.21|645.41|648.21|645.41|648.03|645.23|0
1648083130000|2022-03-24 00:52:10|648.12|645.32|648.21|645.41|648.21|645.41|648.03|645.23|0
1648083140000|2022-03-24 00:52:20|648.39|645.59|648.39|645.59|648.39|645.59|648.39|645.59|0
1648083150000|2022-03-24 00:52:30|648.3|645.5|648.3|645.5|648.3|645.5|648.3|645.5|0
1648083160000|2022-03-24 00:52:40|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1648083180000|2022-03-24 00:53:00|648.12|645.32|648.12|645.32|648.12|645.32|648.12|645.32|0
1648083190000|2022-03-24 00:53:10|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1648083200000|2022-03-24 00:53:20|648.12|645.32|648.21|645.41|648.21|645.41|648.12|645.32|0
1648083210000|2022-03-24 00:53:30|648.03|645.23|648.21|645.41|648.3|645.5|648.03|645.23|0
1648083230000|2022-03-24 00:53:50|648.12|645.32|648.03|645.23|648.21|645.41|648.03|645.23|0
1648083240000|2022-03-24 00:54:00|648.12|645.32|648.03|645.23|648.21|645.41|648.03|645.23|0
1648083250000|2022-03-24 00:54:10|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1648083260000|2022-03-24 00:54:20|648.03|645.23|648.11|645.31|648.11|645.31|648.03|645.23|0
1648083270000|2022-03-24 00:54:30|648.03|645.23|647.84|645.04|648.03|645.23|647.84|645.04|0
1648083280000|2022-03-24 00:54:40|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1648083290000|2022-03-24 00:54:50|647.3|644.5|647.3|644.5|647.3|644.5|647.3|644.5|0
1648083300000|2022-03-24 00:55:00|647.12|644.32|647.84|645.04|647.84|645.04|647.12|644.32|0
1648083310000|2022-03-24 00:55:10|647.93|645.13|647.93|645.13|647.93|645.13|647.93|645.13|0
1648083320000|2022-03-24 00:55:20|647.84|645.04|647.66|644.86|647.84|645.04|647.66|644.86|0
1648083330000|2022-03-24 00:55:30|647.48|644.68|647.39|644.59|647.48|644.68|647.39|644.59|0
1648083340000|2022-03-24 00:55:40|647.12|644.32|647.12|644.32|647.2|644.4|647.12|644.32|0
1648083380000|2022-03-24 00:56:20|647.3|644.5|647.3|644.5|647.3|644.5|647.3|644.5|0
1648083390000|2022-03-24 00:56:30|647.48|644.68|647.48|644.68|647.66|644.86|647.48|644.68|0
1648083400000|2022-03-24 00:56:40|647.57|644.77|647.48|644.68|647.57|644.77|647.48|644.68|0
1648083410000|2022-03-24 00:56:50|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1648083420000|2022-03-24 00:57:00|647.48|644.68|647.48|644.68|647.48|644.68|647.38|644.58|0
1648083430000|2022-03-24 00:57:10|647.66|644.86|647.48|644.68|647.66|644.86|647.48|644.68|0
1648083440000|2022-03-24 00:57:20|647.57|644.77|647.66|644.86|647.66|644.86|647.57|644.77|0
1648083450000|2022-03-24 00:57:30|647.57|644.77|647.66|644.86|647.66|644.86|647.57|644.77|0
1648083460000|2022-03-24 00:57:40|647.84|645.04|647.66|644.86|647.84|645.04|647.66|644.86|0
1648083480000|2022-03-24 00:58:00|647.48|644.68|647.48|644.68|647.48|644.68|647.48|644.68|0
1648083490000|2022-03-24 00:58:10|647.66|644.86|647.93|645.13|647.93|645.13|647.66|644.86|0
1648083500000|2022-03-24 00:58:20|647.84|645.04|648.03|645.23|648.03|645.23|647.84|645.04|0
1648083510000|2022-03-24 00:58:30|647.84|645.04|647.84|645.04|648.03|645.23|647.84|645.04|0
1648083520000|2022-03-24 00:58:40|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1648083530000|2022-03-24 00:58:50|647.84|645.04|647.93|645.13|648.03|645.23|647.84|645.04|0
1648083540000|2022-03-24 00:59:00|647.84|645.04|647.84|645.04|647.84|645.04|647.84|645.04|0
1648083550000|2022-03-24 00:59:10|648.03|645.23|648.03|645.23|648.03|645.23|648.03|645.23|0
1648083560000|2022-03-24 00:59:20|648.21|645.41|648.21|645.41|648.21|645.41|648.03|645.23|0
1648083570000|2022-03-24 00:59:30|648.11|645.31|648.21|645.41|648.21|645.41|648.11|645.31|0
1648083580000|2022-03-24 00:59:40|648.39|645.59|648.29|645.49|648.39|645.59|648.29|645.49|0
1648083590000|2022-03-24 00:59:50|648.21|645.41|648.39|645.59|648.39|645.59|648.21|645.41|0
1648083600000|2022-03-24 01:00:00|648.21|645.41|648.21|645.41|648.21|645.41|648.21|645.41|0
1648083610000|2022-03-24 01:00:10|648.11|645.31|647.93|645.13|648.11|645.31|647.93|645.13|0
1648083620000|2022-03-24 01:00:20|647.84|645.04|648.02|645.22|648.02|645.22|647.84|645.04|0
1648083630000|2022-03-24 01:00:30|648.21|645.41|648.02|645.22|648.21|645.41|648.02|645.22|0
1648083640000|2022-03-24 01:00:40|647.84|645.04|647.84|645.04|647.84|645.04|647.84|645.04|0
1648083650000|2022-03-24 01:00:50|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1648083660000|2022-03-24 01:01:00|647.48|644.68|647.57|644.77|647.57|644.77|647.48|644.68|0
1648083670000|2022-03-24 01:01:10|647.3|644.5|647.48|644.68|647.48|644.68|647.3|644.5|0
1648083680000|2022-03-24 01:01:20|647.57|644.77|647.48|644.68|647.75|644.95|647.48|644.68|0
1648083690000|2022-03-24 01:01:30|647.57|644.77|647.48|644.68|647.57|644.77|647.48|644.68|0
1648083700000|2022-03-24 01:01:40|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1648083710000|2022-03-24 01:01:50|647.38|644.58|647.2|644.4|647.38|644.58|647.2|644.4|0
1648083720000|2022-03-24 01:02:00|647.11|644.31|647.2|644.4|647.3|644.5|647.11|644.31|0
1648083730000|2022-03-24 01:02:10|647.3|644.5|647.3|644.5|647.3|644.5|647.3|644.5|0
1648083740000|2022-03-24 01:02:20|647.29|644.49|647.29|644.49|647.48|644.68|647.29|644.49|0
1648083750000|2022-03-24 01:02:30|647.11|644.31|647.11|644.31|647.2|644.4|647.11|644.31|0
1648083760000|2022-03-24 01:02:40|647.29|644.49|647.48|644.68|647.48|644.68|647.29|644.49|0
1648083770000|2022-03-24 01:02:50|647.29|644.49|647.29|644.49|647.29|644.49|647.29|644.49|0
1648083790000|2022-03-24 01:03:10|647.11|644.31|646.93|644.13|647.11|644.31|646.93|644.13|0
1648083800000|2022-03-24 01:03:20|647.11|644.31|647.11|644.31|647.11|644.31|647.11|644.31|0
1648083810000|2022-03-24 01:03:30|647.2|644.4|647.2|644.4|647.2|644.4|647.2|644.4|0
1648083820000|2022-03-24 01:03:40|647.29|644.49|647.29|644.49|647.29|644.49|647.29|644.49|0
1648083830000|2022-03-24 01:03:50|647.48|644.68|647.66|644.86|647.66|644.86|647.48|644.68|0
1648083840000|2022-03-24 01:04:00|647.75|644.95|647.84|645.04|647.84|645.04|647.66|644.86|0
1648083860000|2022-03-24 01:04:20|648.02|645.22|648.02|645.22|648.02|645.22|648.02|645.22|0
1648083870000|2022-03-24 01:04:30|647.93|645.13|648.02|645.22|648.02|645.22|647.93|645.13|0
1648083890000|2022-03-24 01:04:50|647.84|645.04|647.84|645.04|647.84|645.04|647.84|645.04|0
1648083900000|2022-03-24 01:05:00|647.93|645.13|648.02|645.22|648.02|645.22|647.84|645.04|0
1648083910000|2022-03-24 01:05:10|647.93|645.13|647.84|645.04|647.93|645.13|647.84|645.04|0
1648083920000|2022-03-24 01:05:20|648.02|645.22|648.02|645.22|648.02|645.22|648.02|645.22|0
1648083930000|2022-03-24 01:05:30|647.84|645.04|647.93|645.13|647.93|645.13|647.84|645.04|0
1648083940000|2022-03-24 01:05:40|647.84|645.04|647.84|645.04|647.84|645.04|647.84|645.04|0
1648083950000|2022-03-24 01:05:50|648.02|645.22|648.02|645.22|648.02|645.22|648.02|645.22|0
1648083970000|2022-03-24 01:06:10|647.84|645.04|647.84|645.04|647.84|645.04|647.84|645.04|0
1648083980000|2022-03-24 01:06:20|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1648083990000|2022-03-24 01:06:30|647.84|645.04|647.84|645.04|647.84|645.04|647.84|645.04|0
1648084000000|2022-03-24 01:06:40|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1648084050000|2022-03-24 01:07:30|647.48|644.68|647.48|644.68|647.48|644.68|647.48|644.68|0
1648084060000|2022-03-24 01:07:40|647.47|644.67|647.38|644.58|647.47|644.67|647.29|644.49|0
1648084070000|2022-03-24 01:07:50|647.29|644.49|647.29|644.49|647.29|644.49|647.29|644.49|0
1648084080000|2022-03-24 01:08:00|647.47|644.67|647.74|644.94|647.84|645.04|647.47|644.67|0
1648084090000|2022-03-24 01:08:10|647.66|644.86|647.84|645.04|647.84|645.04|647.66|644.86|0
1648084100000|2022-03-24 01:08:20|647.74|644.94|647.66|644.86|647.84|645.04|647.66|644.86|0
1648084110000|2022-03-24 01:08:30|647.74|644.94|647.66|644.86|647.74|644.94|647.66|644.86|0
1648084140000|2022-03-24 01:09:00|647.56|644.76|647.66|644.86|647.66|644.86|647.56|644.76|0
1648084150000|2022-03-24 01:09:10|647.84|645.04|647.84|645.04|647.84|645.04|647.84|645.04|0
1648084180000|2022-03-24 01:09:40|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1648084190000|2022-03-24 01:09:50|647.74|644.94|647.93|645.13|648.02|645.22|647.74|644.94|0
1648084200000|2022-03-24 01:10:00|647.84|645.04|647.74|644.94|647.84|645.04|647.74|644.94|0
1648084210000|2022-03-24 01:10:10|647.66|644.86|647.84|645.04|647.84|645.04|647.66|644.86|0
1648084230000|2022-03-24 01:10:30|647.93|645.13|647.93|645.13|647.93|645.13|647.93|645.13|0
1648084240000|2022-03-24 01:10:40|647.84|645.04|647.84|645.04|647.93|645.13|647.84|645.04|0
1648084260000|2022-03-24 01:11:00|647.66|644.86|647.66|644.86|647.66|644.86|647.66|644.86|0
1648084280000|2022-03-24 01:11:20|647.56|644.76|647.66|644.86|647.66|644.86|647.56|644.76|0
1648084290000|2022-03-24 01:11:30|647.56|644.76|647.56|644.76|647.66|644.86|647.56|644.76|0
1648084300000|2022-03-24 01:11:40|647.66|644.86|647.56|644.76|647.66|644.86|647.56|644.76|0
1648084310000|2022-03-24 01:11:50|647.66|644.86|647.47|644.67|647.66|644.86|647.47|644.67|0
1648084320000|2022-03-24 01:12:00|647.38|644.58|647.66|644.86|647.66|644.86|647.38|644.58|0
1648084340000|2022-03-24 01:12:20|647.47|644.67|647.47|644.67|647.47|644.67|647.47|644.67|0
1648084350000|2022-03-24 01:12:30|647.29|644.49|647.29|644.49|647.29|644.49|647.29|644.49|0
1648084360000|2022-03-24 01:12:40|647.47|644.67|647.47|644.67|647.47|644.67|647.47|644.67|0
1648084390000|2022-03-24 01:13:10|647.65|644.85|647.47|644.67|647.65|644.85|647.47|644.67|0
1648084410000|2022-03-24 01:13:30|647.38|644.58|647.38|644.58|647.38|644.58|647.38|644.58|0
1648084420000|2022-03-24 01:13:40|647.29|644.49|647.29|644.49|647.29|644.49|647.29|644.49|0
1648084440000|2022-03-24 01:14:00|647.11|644.31|647.11|644.31|647.11|644.31|647.11|644.31|0
1648084450000|2022-03-24 01:14:10|647.29|644.49|647.29|644.49|647.29|644.49|647.29|644.49|0
1648084460000|2022-03-24 01:14:20|647.38|644.58|647.29|644.49|647.38|644.58|647.29|644.49|0
1648084470000|2022-03-24 01:14:30|647.38|644.58|647.38|644.58|647.38|644.58|647.38|644.58|0
1648084480000|2022-03-24 01:14:40|647.29|644.49|647.29|644.49|647.29|644.49|647.29|644.49|0
1648084490000|2022-03-24 01:14:50|647.11|644.31|647.11|644.31|647.11|644.31|647.11|644.31|0
1648084500000|2022-03-24 01:15:00|647.29|644.49|647.29|644.49|647.29|644.49|647.11|644.31|0
1648084510000|2022-03-24 01:15:10|647.11|644.31|647.47|644.67|647.47|644.67|647.11|644.31|0
1648084520000|2022-03-24 01:15:20|647.65|644.85|647.38|644.58|647.65|644.85|647.29|644.49|0
1648084530000|2022-03-24 01:15:30|647.47|644.67|647.47|644.67|647.56|644.76|647.47|644.67|0
1648084540000|2022-03-24 01:15:40|647.65|644.85|647.65|644.85|647.65|644.85|647.65|644.85|0
1648084550000|2022-03-24 01:15:50|647.84|645.04|647.84|645.04|647.84|645.04|647.84|645.04|0
1648084560000|2022-03-24 01:16:00|647.65|644.85|647.74|644.94|647.74|644.94|647.65|644.85|0
1648084570000|2022-03-24 01:16:10|647.65|644.85|647.65|644.85|647.65|644.85|647.47|644.67|0
1648084580000|2022-03-24 01:16:20|647.47|644.67|647.56|644.76|647.56|644.76|647.47|644.67|0
1648084590000|2022-03-24 01:16:30|647.65|644.85|647.65|644.85|647.65|644.85|647.65|644.85|0
1648084600000|2022-03-24 01:16:40|647.56|644.76|647.56|644.76|647.65|644.85|647.56|644.76|0
1648084610000|2022-03-24 01:16:50|647.65|644.85|647.65|644.85|647.65|644.85|647.65|644.85|0
1648084620000|2022-03-24 01:17:00|646.92|644.12|646.92|644.12|646.92|644.12|646.92|644.12|0
1648084630000|2022-03-24 01:17:10|647.11|644.31|647.11|644.31|647.11|644.31|647.01|644.21|0
1648084650000|2022-03-24 01:17:30|647.29|644.49|646.92|644.12|647.29|644.49|646.92|644.12|0
1648084660000|2022-03-24 01:17:40|647.11|644.31|647.01|644.21|647.11|644.31|647.01|644.21|0
1648084670000|2022-03-24 01:17:50|647.11|644.31|646.47|643.67|647.11|644.31|646.47|643.67|0
1648084680000|2022-03-24 01:18:00|646.74|643.94|647.11|644.31|647.11|644.31|646.74|643.94|0
1648084700000|2022-03-24 01:18:20|647.29|644.49|647.11|644.31|647.29|644.49|647.11|644.31|0
1648084710000|2022-03-24 01:18:30|647.19|644.39|646.92|644.12|647.19|644.39|646.92|644.12|0
1648084720000|2022-03-24 01:18:40|647.19|644.39|647.29|644.49|647.29|644.49|647.11|644.31|0
1648084730000|2022-03-24 01:18:50|647.19|644.39|646.74|643.94|647.19|644.39|646.74|643.94|0
1648084740000|2022-03-24 01:19:00|646.92|644.12|647.11|644.31|647.11|644.31|646.92|644.12|0
1648084750000|2022-03-24 01:19:10|647.29|644.49|647.47|644.67|647.47|644.67|647.29|644.49|0
1648084760000|2022-03-24 01:19:20|646.56|643.76|646.38|643.58|646.56|643.76|646.38|643.58|0
1648084770000|2022-03-24 01:19:30|646.74|643.94|646.56|643.76|646.74|643.94|646.56|643.76|0
1648084780000|2022-03-24 01:19:40|646.74|643.94|646.01|643.21|646.74|643.94|645.83|643.03|0
1648084790000|2022-03-24 01:19:50|645.83|643.03|645.83|643.03|646.01|643.21|645.83|643.03|0
1648084800000|2022-03-24 01:20:00|645.92|643.12|645.83|643.03|645.92|643.12|645.83|643.03|0
1648084810000|2022-03-24 01:20:10|645.92|643.12|646.46|643.66|646.46|643.66|645.92|643.12|0
1648084820000|2022-03-24 01:20:20|646.19|643.39|646.19|643.39|646.19|643.39|646.19|643.39|0
1648084830000|2022-03-24 01:20:30|646.38|643.58|646.1|643.3|646.38|643.58|646.1|643.3|0
1648084840000|2022-03-24 01:20:40|645.83|643.03|646.01|643.21|646.01|643.21|645.65|642.85|0
1648084850000|2022-03-24 01:20:50|645.83|643.03|645.83|643.03|645.83|643.03|645.83|643.03|0
1648084860000|2022-03-24 01:21:00|645.65|642.85|645.47|642.67|645.74|642.94|645.47|642.67|0
1648084870000|2022-03-24 01:21:10|645.65|642.85|645.47|642.67|645.65|642.85|645.47|642.67|0
1648084880000|2022-03-24 01:21:20|645.1|642.3|645.1|642.3|645.1|642.3|645.1|642.3|0
1648084890000|2022-03-24 01:21:30|645.28|642.48|645.37|642.57|645.37|642.57|645.28|642.48|0
1648084900000|2022-03-24 01:21:40|645.28|642.48|645.19|642.39|645.28|642.48|645.1|642.3|0
1648084910000|2022-03-24 01:21:50|645.1|642.3|645.1|642.3|645.1|642.3|645.1|642.3|0
1648084920000|2022-03-24 01:22:00|645.28|642.48|644.74|641.94|645.28|642.48|644.74|641.94|0
1648084930000|2022-03-24 01:22:10|644.83|642.03|644.92|642.12|644.92|642.12|644.83|642.03|0
1648084940000|2022-03-24 01:22:20|644.74|641.94|644.74|641.94|644.74|641.94|644.74|641.94|0
1648084950000|2022-03-24 01:22:30|644.56|641.76|645.19|642.39|645.19|642.39|644.56|641.76|0
1648084960000|2022-03-24 01:22:40|645.28|642.48|645.47|642.67|645.65|642.85|645.28|642.48|0
1648084970000|2022-03-24 01:22:50|645.65|642.85|645.65|642.85|645.65|642.85|645.65|642.85|0
1648084980000|2022-03-24 01:23:00|645.83|643.03|646.01|643.21|646.01|643.21|645.83|643.03|0
1648084990000|2022-03-24 01:23:10|646.19|643.39|645.65|642.85|646.19|643.39|645.65|642.85|0
1648085000000|2022-03-24 01:23:20|646.01|643.21|645.83|643.03|646.01|643.21|645.83|643.03|0
1648085010000|2022-03-24 01:23:30|645.73|642.93|645.65|642.85|645.73|642.93|645.47|642.67|0
1648085020000|2022-03-24 01:23:40|645.46|642.66|645.28|642.48|645.46|642.66|645.28|642.48|0
1648085030000|2022-03-24 01:23:50|645.46|642.66|645.46|642.66|645.46|642.66|645.46|642.66|0
1648085040000|2022-03-24 01:24:00|645.65|642.85|645.28|642.48|645.65|642.85|645.28|642.48|0
1648085050000|2022-03-24 01:24:10|644.74|641.94|644.92|642.12|644.92|642.12|644.74|641.94|0
1648085060000|2022-03-24 01:24:20|645.1|642.3|645.28|642.48|645.28|642.48|645.1|642.3|0
1648085070000|2022-03-24 01:24:30|645.37|642.57|645.28|642.48|645.37|642.57|645.28|642.48|0
1648085080000|2022-03-24 01:24:40|645.19|642.39|645.1|642.3|645.19|642.39|645.1|642.3|0
1648085090000|2022-03-24 01:24:50|644.92|642.12|645.1|642.3|645.1|642.3|644.92|642.12|0
1648085100000|2022-03-24 01:25:00|644.74|641.94|644.92|642.12|644.92|642.12|644.74|641.94|0
1648085110000|2022-03-24 01:25:10|645.01|642.21|645.1|642.3|645.1|642.3|645.01|642.21|0
1648085120000|2022-03-24 01:25:20|644.92|642.12|644.74|641.94|644.92|642.12|644.74|641.94|0
1648085130000|2022-03-24 01:25:30|644.55|641.75|644.37|641.57|644.55|641.75|644.37|641.57|0
1648085150000|2022-03-24 01:25:50|644.19|641.39|644.19|641.39|644.19|641.39|644.19|641.39|0
1648085160000|2022-03-24 01:26:00|644.55|641.75|644.55|641.75|644.55|641.75|644.55|641.75|0
1648085170000|2022-03-24 01:26:10|644.74|641.94|644.74|641.94|644.74|641.94|644.74|641.94|0
1648085180000|2022-03-24 01:26:20|644.64|641.84|644.74|641.94|644.74|641.94|644.64|641.84|0
1648085190000|2022-03-24 01:26:30|644.55|641.75|644.74|641.94|644.74|641.94|644.55|641.75|0
1648085200000|2022-03-24 01:26:40|644.37|641.57|644.37|641.57|644.37|641.57|644.37|641.57|0
1648085210000|2022-03-24 01:26:50|644.55|641.75|644.74|641.94|644.74|641.94|644.55|641.75|0
1648085220000|2022-03-24 01:27:00|644.64|641.84|644.55|641.75|644.64|641.84|644.55|641.75|0
1648085230000|2022-03-24 01:27:10|644.37|641.57|644.55|641.75|644.55|641.75|644.37|641.57|0
1648085240000|2022-03-24 01:27:20|644.37|641.57|644.37|641.57|644.55|641.75|644.37|641.57|0
1648085250000|2022-03-24 01:27:30|644.19|641.39|644.01|641.21|644.37|641.57|644.01|641.21|0
1648085260000|2022-03-24 01:27:40|644.19|641.39|644.19|641.39|644.19|641.39|644.19|641.39|0
1648085270000|2022-03-24 01:27:50|644.01|641.21|644.01|641.21|644.01|641.21|644.01|641.21|0
1648085280000|2022-03-24 01:28:00|644.19|641.39|644.37|641.57|644.37|641.57|644.19|641.39|0
1648085290000|2022-03-24 01:28:10|644.55|641.75|644.55|641.75|644.74|641.94|644.55|641.75|0
1648085300000|2022-03-24 01:28:20|644.46|641.66|644.55|641.75|644.55|641.75|644.46|641.66|0
1648085310000|2022-03-24 01:28:30|644.37|641.57|644.19|641.39|644.46|641.66|644.01|641.21|0
1648085320000|2022-03-24 01:28:40|644.09|641.29|644.09|641.29|644.09|641.29|644.09|641.29|0
1648085330000|2022-03-24 01:28:50|644.19|641.39|644.19|641.39|644.19|641.39|644.19|641.39|0
1648085340000|2022-03-24 01:29:00|644.37|641.57|644.37|641.57|644.37|641.57|644.37|641.57|0
1648085350000|2022-03-24 01:29:10|644.46|641.66|644.19|641.39|644.46|641.66|644.19|641.39|0
1648085360000|2022-03-24 01:29:20|644.37|641.57|644.01|641.21|644.37|641.57|644.01|641.21|0
1648085370000|2022-03-24 01:29:30|644.09|641.29|644.01|641.21|644.09|641.29|644.01|641.21|0
1648085380000|2022-03-24 01:29:40|644.19|641.39|644.01|641.21|644.19|641.39|644.01|641.21|0
1648085390000|2022-03-24 01:29:50|643.83|641.03|643.83|641.03|643.83|641.03|643.83|641.03|0
1648085400000|2022-03-24 01:30:00|644.01|641.21|644.01|641.21|644.01|641.21|643.91|641.11|0
1648085410000|2022-03-24 01:30:10|643.83|641.03|644.01|641.21|644.01|641.21|643.83|641.03|0
1648085420000|2022-03-24 01:30:20|643.64|640.84|644.19|641.39|644.19|641.39|643.64|640.84|0
1648085430000|2022-03-24 01:30:30|644.01|641.21|643.82|641.02|644.01|641.21|643.82|641.02|0
1648085440000|2022-03-24 01:30:40|644.01|641.21|644.01|641.21|644.01|641.21|643.91|641.11|0
1648085450000|2022-03-24 01:30:50|643.82|641.02|643.91|641.11|644.01|641.21|643.82|641.02|0
1648085460000|2022-03-24 01:31:00|644.01|641.21|643.82|641.02|644.01|641.21|643.82|641.02|0
1648085470000|2022-03-24 01:31:10|643.73|640.93|643.82|641.02|643.82|641.02|643.73|640.93|0
1648085480000|2022-03-24 01:31:20|643.91|641.11|644.01|641.21|644.01|641.21|643.91|641.11|0
1648085490000|2022-03-24 01:31:30|643.82|641.02|643.64|640.84|643.82|641.02|643.64|640.84|0
1648085500000|2022-03-24 01:31:40|643.82|641.02|643.73|640.93|643.82|641.02|643.73|640.93|0
1648085510000|2022-03-24 01:31:50|643.64|640.84|643.46|640.66|643.64|640.84|643.46|640.66|0
1648085520000|2022-03-24 01:32:00|643.64|640.84|643.64|640.84|643.64|640.84|643.46|640.66|0
1648085530000|2022-03-24 01:32:10|643.82|641.02|644.01|641.21|644.01|641.21|643.82|641.02|0
1648085540000|2022-03-24 01:32:20|643.82|641.02|643.91|641.11|644.01|641.21|643.82|641.02|0
1648085550000|2022-03-24 01:32:30|644.01|641.21|644.19|641.39|644.19|641.39|644.01|641.21|0
1648085560000|2022-03-24 01:32:40|644.01|641.21|644.01|641.21|644.01|641.21|644.01|641.21|0
1648085570000|2022-03-24 01:32:50|644.19|641.39|644.19|641.39|644.19|641.39|644.19|641.39|0
1648085580000|2022-03-24 01:33:00|644.09|641.29|644.09|641.29|644.19|641.39|644.01|641.21|0
1648085590000|2022-03-24 01:33:10|644.19|641.39|644.55|641.75|644.55|641.75|644.19|641.39|0
1648085600000|2022-03-24 01:33:20|644.73|641.93|644.73|641.93|644.73|641.93|644.73|641.93|0
1648085610000|2022-03-24 01:33:30|644.64|641.84|644.91|642.11|644.91|642.11|644.64|641.84|0
1648085620000|2022-03-24 01:33:40|644.73|641.93|644.55|641.75|644.82|642.02|644.55|641.75|0
1648085630000|2022-03-24 01:33:50|644.73|641.93|644.73|641.93|644.73|641.93|644.73|641.93|0
1648085640000|2022-03-24 01:34:00|644.91|642.11|644.82|642.02|644.91|642.11|644.82|642.02|0
1648085650000|2022-03-24 01:34:10|644.73|641.93|644.73|641.93|644.73|641.93|644.73|641.93|0
1648085660000|2022-03-24 01:34:20|644.64|641.84|644.73|641.93|644.73|641.93|644.64|641.84|0
1648085670000|2022-03-24 01:34:30|644.91|642.11|644.91|642.11|644.91|642.11|644.91|642.11|0
1648085690000|2022-03-24 01:34:50|645.64|642.84|645.46|642.66|645.64|642.84|645.46|642.66|0
1648085700000|2022-03-24 01:35:00|645.28|642.48|645.46|642.66|645.46|642.66|645.28|642.48|0
1648085710000|2022-03-24 01:35:10|645.64|642.84|645.64|642.84|645.64|642.84|645.64|642.84|0
1648085730000|2022-03-24 01:35:30|645.82|643.02|645.82|643.02|646.01|643.21|645.82|643.02|0
1648085740000|2022-03-24 01:35:40|645.91|643.11|646.01|643.21|646.01|643.21|645.82|643.02|0
1648085750000|2022-03-24 01:35:50|645.82|643.02|645.64|642.84|645.82|643.02|645.64|642.84|0
1648085760000|2022-03-24 01:36:00|645.46|642.66|645.64|642.84|645.64|642.84|645.46|642.66|0
1648085770000|2022-03-24 01:36:10|645.46|642.66|645.28|642.48|645.46|642.66|645.28|642.48|0
1648085790000|2022-03-24 01:36:30|645.1|642.3|645.1|642.3|645.1|642.3|645.1|642.3|0
1648085800000|2022-03-24 01:36:40|645.28|642.48|645.28|642.48|645.28|642.48|645.28|642.48|0
1648085810000|2022-03-24 01:36:50|645.18|642.38|645.18|642.38|645.18|642.38|645.18|642.38|0
1648085820000|2022-03-24 01:37:00|645.1|642.3|645.46|642.66|645.46|642.66|645.1|642.3|0
1648085830000|2022-03-24 01:37:10|645.55|642.75|645.46|642.66|645.55|642.75|645.46|642.66|0
1648085840000|2022-03-24 01:37:20|645.55|642.75|645.55|642.75|645.55|642.75|645.55|642.75|0
1648085850000|2022-03-24 01:37:30|645.64|642.84|645.46|642.66|645.64|642.84|645.46|642.66|0
1648085860000|2022-03-24 01:37:40|645.64|642.84|645.46|642.66|645.64|642.84|645.46|642.66|0
1648085870000|2022-03-24 01:37:50|645.64|642.84|645.64|642.84|645.64|642.84|645.64|642.84|0
1648085880000|2022-03-24 01:38:00|645.55|642.75|645.64|642.84|645.64|642.84|645.46|642.66|0
1648085890000|2022-03-24 01:38:10|645.55|642.75|645.55|642.75|645.55|642.75|645.55|642.75|0
1648085900000|2022-03-24 01:38:20|645.46|642.66|645.64|642.84|645.64|642.84|645.46|642.66|0
1648085910000|2022-03-24 01:38:30|645.82|643.02|646|643.2|646.19|643.39|645.82|643.02|0
1648085920000|2022-03-24 01:38:40|645.91|643.11|646.19|643.39|646.19|643.39|645.91|643.11|0
1648085930000|2022-03-24 01:38:50|646|643.2|646|643.2|646|643.2|646|643.2|0
1648085940000|2022-03-24 01:39:00|646.09|643.29|646.19|643.39|646.19|643.39|646.09|643.29|0
1648085950000|2022-03-24 01:39:10|646.37|643.57|647.83|645.03|647.83|645.03|646.37|643.57|0
1648085960000|2022-03-24 01:39:20|647.64|644.84|647.83|645.03|648.01|645.21|647.64|644.84|0
1648085970000|2022-03-24 01:39:30|647.64|644.84|647.64|644.84|647.64|644.84|647.46|644.66|0
1648085980000|2022-03-24 01:39:40|647.83|645.03|647.73|644.93|647.83|645.03|647.64|644.84|0
1648085990000|2022-03-24 01:39:50|647.83|645.03|647.73|644.93|647.83|645.03|647.64|644.84|0
1648086000000|2022-03-24 01:40:00|647.64|644.84|647.64|644.84|647.83|645.03|647.64|644.84|0
1648086010000|2022-03-24 01:40:10|647.46|644.66|647.46|644.66|647.46|644.66|647.46|644.66|0
1648086020000|2022-03-24 01:40:20|647.64|644.84|647.46|644.66|647.64|644.84|647.37|644.57|0
1648086030000|2022-03-24 01:40:30|647.28|644.48|647.28|644.48|647.28|644.48|647.28|644.48|0
1648086040000|2022-03-24 01:40:40|647.46|644.66|647.28|644.48|647.46|644.66|647.28|644.48|0
1648086050000|2022-03-24 01:40:50|647.46|644.66|647.46|644.66|647.46|644.66|647.46|644.66|0
1648086060000|2022-03-24 01:41:00|647.55|644.75|648.01|645.21|648.01|645.21|647.55|644.75|0
1648086070000|2022-03-24 01:41:10|648.19|645.39|648.01|645.21|648.19|645.39|648.01|645.21|0
1648086080000|2022-03-24 01:41:20|648.1|645.3|648.01|645.21|648.1|645.3|648.01|645.21|0
1648086090000|2022-03-24 01:41:30|647.91|645.11|647.91|645.11|647.91|645.11|647.91|645.11|0
1648086100000|2022-03-24 01:41:40|648.01|645.21|647.83|645.03|648.01|645.21|647.83|645.03|0
1648086110000|2022-03-24 01:41:50|648.01|645.21|647.91|645.11|648.01|645.21|647.91|645.11|0
1648086120000|2022-03-24 01:42:00|647.83|645.03|648.01|645.21|648.01|645.21|647.83|645.03|0
1648086130000|2022-03-24 01:42:10|648.19|645.39|648.19|645.39|648.19|645.39|648.01|645.21|0
1648086140000|2022-03-24 01:42:20|648.01|645.21|648.01|645.21|648.09|645.29|648.01|645.21|0
1648086150000|2022-03-24 01:42:30|648.19|645.39|648.19|645.39|648.19|645.39|648.19|645.39|0
1648086160000|2022-03-24 01:42:40|648.01|645.21|648.55|645.75|648.55|645.75|648.01|645.21|0
1648086170000|2022-03-24 01:42:50|648.64|645.84|648.64|645.84|648.64|645.84|648.64|645.84|0
1648086180000|2022-03-24 01:43:00|648.74|645.94|648.74|645.94|648.74|645.94|648.74|645.94|0
1648086190000|2022-03-24 01:43:10|648.55|645.75|648.64|645.84|648.64|645.84|648.55|645.75|0
1648086200000|2022-03-24 01:43:20|648.74|645.94|648.74|645.94|648.92|646.12|648.74|645.94|0
1648086210000|2022-03-24 01:43:30|648.92|646.12|648.92|646.12|648.92|646.12|648.92|646.12|0
1648086220000|2022-03-24 01:43:40|648.55|645.75|648.55|645.75|648.55|645.75|648.55|645.75|0
1648086230000|2022-03-24 01:43:50|648.37|645.57|648.37|645.57|648.37|645.57|648.37|645.57|0
1648086240000|2022-03-24 01:44:00|648.55|645.75|649.1|646.3|649.1|646.3|648.55|645.75|0
1648086250000|2022-03-24 01:44:10|649.28|646.48|649.28|646.48|649.28|646.48|649.28|646.48|0
1648086260000|2022-03-24 01:44:20|649.1|646.3|649.1|646.3|649.1|646.3|649.1|646.3|0
1648086270000|2022-03-24 01:44:30|649.19|646.39|649.28|646.48|649.28|646.48|649.19|646.39|0
1648086280000|2022-03-24 01:44:40|649.1|646.3|649.1|646.3|649.1|646.3|649.1|646.3|0
1648086290000|2022-03-24 01:44:50|649.28|646.48|649.1|646.3|649.28|646.48|649.1|646.3|0
1648086300000|2022-03-24 01:45:00|649.28|646.48|649.28|646.48|649.28|646.48|649.28|646.48|0
1648086310000|2022-03-24 01:45:10|649.1|646.3|649.1|646.3|649.1|646.3|649.1|646.3|0
1648086320000|2022-03-24 01:45:20|648.74|645.94|648.37|645.57|648.74|645.94|648.37|645.57|0
1648086330000|2022-03-24 01:45:30|648.55|645.75|648.74|645.94|648.74|645.94|648.55|645.75|0
1648086340000|2022-03-24 01:45:40|648.55|645.75|648.74|645.94|648.74|645.94|648.55|645.75|0
1648086350000|2022-03-24 01:45:50|648.55|645.75|648.37|645.57|648.55|645.75|648.37|645.57|0
1648086360000|2022-03-24 01:46:00|648.55|645.75|648.46|645.66|648.55|645.75|648.46|645.66|0
1648086370000|2022-03-24 01:46:10|648.37|645.57|648.46|645.66|648.55|645.75|648.37|645.57|0
1648086380000|2022-03-24 01:46:20|648.37|645.57|648.37|645.57|648.46|645.66|648.37|645.57|0
1648086390000|2022-03-24 01:46:30|648.28|645.48|648.01|645.21|648.28|645.48|648.01|645.21|0
1648086400000|2022-03-24 01:46:40|647.82|645.02|648.09|645.29|648.09|645.29|647.82|645.02|0
1648086410000|2022-03-24 01:46:50|648.01|645.21|648.01|645.21|648.01|645.21|648.01|645.21|0
1648086420000|2022-03-24 01:47:00|648.19|645.39|648.01|645.21|648.19|645.39|648.01|645.21|0
1648086430000|2022-03-24 01:47:10|647.82|645.02|647.82|645.02|648.01|645.21|647.82|645.02|0
1648086440000|2022-03-24 01:47:20|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1648086450000|2022-03-24 01:47:30|647.82|645.02|647.64|644.84|647.82|645.02|647.64|644.84|0
1648086460000|2022-03-24 01:47:40|647.82|645.02|647.64|644.84|647.82|645.02|647.64|644.84|0
1648086470000|2022-03-24 01:47:50|647.82|645.02|647.82|645.02|647.82|645.02|647.82|645.02|0
1648086480000|2022-03-24 01:48:00|648|645.2|647.82|645.02|648|645.2|647.82|645.02|0
1648086490000|2022-03-24 01:48:10|648|645.2|647.82|645.02|648.19|645.39|647.82|645.02|0
1648086500000|2022-03-24 01:48:20|648|645.2|647.82|645.02|648|645.2|647.82|645.02|0
1648086520000|2022-03-24 01:48:40|648|645.2|647.82|645.02|648|645.2|647.82|645.02|0
1648086530000|2022-03-24 01:48:50|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1648086540000|2022-03-24 01:49:00|647.82|645.02|647.28|644.48|647.82|645.02|647.28|644.48|0
1648086550000|2022-03-24 01:49:10|647.18|644.38|647.54|644.74|647.54|644.74|647.09|644.29|0
1648086560000|2022-03-24 01:49:20|647.46|644.66|647.46|644.66|647.46|644.66|647.36|644.56|0
1648086570000|2022-03-24 01:49:30|647.64|644.84|647.46|644.66|647.64|644.84|647.46|644.66|0
1648086590000|2022-03-24 01:49:50|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1648086600000|2022-03-24 01:50:00|647.73|644.93|647.64|644.84|647.73|644.93|647.64|644.84|0
1648086610000|2022-03-24 01:50:10|647.46|644.66|647.64|644.84|647.82|645.02|647.46|644.66|0
1648086620000|2022-03-24 01:50:20|647.46|644.66|647.54|644.74|647.54|644.74|647.46|644.66|0
1648086630000|2022-03-24 01:50:30|647.46|644.66|647.64|644.84|647.64|644.84|647.46|644.66|0
1648086640000|2022-03-24 01:50:40|647.82|645.02|647.82|645.02|647.82|645.02|647.82|645.02|0
1648086660000|2022-03-24 01:51:00|648|645.2|647.64|644.84|648|645.2|647.64|644.84|0
1648086680000|2022-03-24 01:51:20|647.73|644.93|647.73|644.93|647.73|644.93|647.73|644.93|0
1648086690000|2022-03-24 01:51:30|647.82|645.02|647.46|644.66|647.82|645.02|647.46|644.66|0
1648086710000|2022-03-24 01:51:50|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1648086730000|2022-03-24 01:52:10|647.46|644.66|647.46|644.66|647.46|644.66|647.46|644.66|0
1648086740000|2022-03-24 01:52:20|647.54|644.74|647.54|644.74|647.54|644.74|647.54|644.74|0
1648086750000|2022-03-24 01:52:30|647.64|644.84|648|645.2|648|645.2|647.64|644.84|0
1648086760000|2022-03-24 01:52:40|647.82|645.02|647.82|645.02|648|645.2|647.82|645.02|0
1648086780000|2022-03-24 01:53:00|647.73|644.93|647.64|644.84|647.82|645.02|647.64|644.84|0
1648086790000|2022-03-24 01:53:10|647.54|644.74|647.64|644.84|647.64|644.84|647.54|644.74|0
1648086800000|2022-03-24 01:53:20|647.46|644.66|647.46|644.66|647.46|644.66|647.46|644.66|0
1648086810000|2022-03-24 01:53:30|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1648086820000|2022-03-24 01:53:40|647.54|644.74|647.54|644.74|647.64|644.84|647.54|644.74|0
1648086830000|2022-03-24 01:53:50|647.64|644.84|647.82|645.02|647.82|645.02|647.64|644.84|0
1648086840000|2022-03-24 01:54:00|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1648086870000|2022-03-24 01:54:30|647.82|645.02|647.82|645.02|647.82|645.02|647.82|645.02|0
1648086880000|2022-03-24 01:54:40|648.37|645.57|648.18|645.38|648.37|645.57|648.18|645.38|0
1648086900000|2022-03-24 01:55:00|648.27|645.47|648.18|645.38|648.37|645.57|648.18|645.38|0
1648086910000|2022-03-24 01:55:10|648.27|645.47|648.27|645.47|648.37|645.57|648.27|645.47|0
1648086920000|2022-03-24 01:55:20|648.37|645.57|648.55|645.75|648.55|645.75|648.37|645.57|0
1648086930000|2022-03-24 01:55:30|648.45|645.65|648.37|645.57|648.45|645.65|648.37|645.57|0
1648086940000|2022-03-24 01:55:40|648.55|645.75|648.73|645.93|648.73|645.93|648.55|645.75|0
1648086950000|2022-03-24 01:55:50|648.55|645.75|648.91|646.11|648.91|646.11|648.55|645.75|0
1648086960000|2022-03-24 01:56:00|648.73|645.93|648.55|645.75|648.73|645.93|648.55|645.75|0
1648086970000|2022-03-24 01:56:10|648.37|645.57|648.37|645.57|648.37|645.57|648.37|645.57|0
1648086980000|2022-03-24 01:56:20|648.55|645.75|648.37|645.57|648.55|645.75|648.37|645.57|0
1648086990000|2022-03-24 01:56:30|648.27|645.47|648.18|645.38|648.27|645.47|648.18|645.38|0
1648087010000|2022-03-24 01:56:50|648|645.2|647.82|645.02|648|645.2|647.82|645.02|0
1648087020000|2022-03-24 01:57:00|648|645.2|648.18|645.38|648.18|645.38|648|645.2|0
1648087030000|2022-03-24 01:57:10|648.09|645.29|648.18|645.38|648.18|645.38|648.09|645.29|0
1648087040000|2022-03-24 01:57:20|648.37|645.57|648.37|645.57|648.37|645.57|648.37|645.57|0
1648087050000|2022-03-24 01:57:30|648.18|645.38|648.18|645.38|648.18|645.38|648.18|645.38|0
1648087060000|2022-03-24 01:57:40|648.27|645.47|648.09|645.29|648.27|645.47|648.09|645.29|0
1648087070000|2022-03-24 01:57:50|648.18|645.38|648.18|645.38|648.18|645.38|648.09|645.29|0
1648087080000|2022-03-24 01:58:00|648.37|645.57|648.37|645.57|648.37|645.57|648.37|645.57|0
1648087090000|2022-03-24 01:58:10|648.27|645.47|648.45|645.65|648.45|645.65|648.27|645.47|0
1648087100000|2022-03-24 01:58:20|648.55|645.75|648.63|645.83|648.63|645.83|648.55|645.75|0
1648087110000|2022-03-24 01:58:30|648.55|645.75|648.55|645.75|648.55|645.75|648.55|645.75|0
1648087120000|2022-03-24 01:58:40|648.45|645.65|648.36|645.56|648.55|645.75|648.36|645.56|0
1648087130000|2022-03-24 01:58:50|648.45|645.65|648.45|645.65|648.45|645.65|648.45|645.65|0
1648087140000|2022-03-24 01:59:00|648.36|645.56|648.18|645.38|648.36|645.56|648.18|645.38|0
1648087150000|2022-03-24 01:59:10|648.27|645.47|647.91|645.11|648.27|645.47|647.91|645.11|0
1648087160000|2022-03-24 01:59:20|648|645.2|647.91|645.11|648|645.2|647.91|645.11|0
1648087170000|2022-03-24 01:59:30|647.82|645.02|647.82|645.02|647.82|645.02|647.82|645.02|0
1648087190000|2022-03-24 01:59:50|647.91|645.11|647.82|645.02|647.91|645.11|647.82|645.02|0
1648087200000|2022-03-24 02:00:00|648|645.2|648|645.2|648|645.2|647.82|645.02|0
1648087210000|2022-03-24 02:00:10|647.64|644.84|647.64|644.84|647.64|644.84|647.64|644.84|0
1648087220000|2022-03-24 02:00:20|647.82|645.02|647.82|645.02|647.82|645.02|647.82|645.02|0
1648087250000|2022-03-24 02:00:50|647.72|644.92|647.63|644.83|647.72|644.92|647.63|644.83|0
1648087260000|2022-03-24 02:01:00|647.54|644.74|647.45|644.65|647.54|644.74|647.45|644.65|0
1648087270000|2022-03-24 02:01:10|647.63|644.83|647.82|645.02|647.82|645.02|647.63|644.83|0
1648087290000|2022-03-24 02:01:30|647.63|644.83|647.45|644.65|647.63|644.83|647.45|644.65|0
1648087300000|2022-03-24 02:01:40|647.63|644.83|647.54|644.74|647.63|644.83|647.54|644.74|0
1648087310000|2022-03-24 02:01:50|647.45|644.65|647.36|644.56|647.63|644.83|647.36|644.56|0
1648087320000|2022-03-24 02:02:00|647.45|644.65|647.63|644.83|647.63|644.83|647.45|644.65|0
1648087330000|2022-03-24 02:02:10|647.72|644.92|648|645.2|648|645.2|647.72|644.92|0
1648087350000|2022-03-24 02:02:30|648.09|645.29|648.36|645.56|648.36|645.56|648|645.2|0
1648087360000|2022-03-24 02:02:40|648.18|645.38|648.18|645.38|648.18|645.38|648.18|645.38|0
1648087370000|2022-03-24 02:02:50|648.09|645.29|648.18|645.38|648.18|645.38|648.09|645.29|0
1648087380000|2022-03-24 02:03:00|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1648087400000|2022-03-24 02:03:20|648.45|645.65|648.36|645.56|648.45|645.65|648.36|645.56|0
1648087410000|2022-03-24 02:03:30|648.18|645.38|648.18|645.38|648.18|645.38|648.18|645.38|0
1648087420000|2022-03-24 02:03:40|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1648087430000|2022-03-24 02:03:50|648.27|645.47|648.36|645.56|648.36|645.56|648.27|645.47|0
1648087440000|2022-03-24 02:04:00|648.27|645.47|648.27|645.47|648.36|645.56|648.18|645.38|0
1648087450000|2022-03-24 02:04:10|648.18|645.38|648|645.2|648.18|645.38|648|645.2|0
1648087480000|2022-03-24 02:04:40|648.18|645.38|648.18|645.38|648.36|645.56|648.18|645.38|0
1648087500000|2022-03-24 02:05:00|648.27|645.47|648.27|645.47|648.27|645.47|648.18|645.38|0
1648087510000|2022-03-24 02:05:10|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1648087520000|2022-03-24 02:05:20|648.18|645.38|648.18|645.38|648.18|645.38|648.18|645.38|0
1648087540000|2022-03-24 02:05:40|648|645.2|647.9|645.1|648|645.2|647.9|645.1|0
1648087550000|2022-03-24 02:05:50|647.81|645.01|647.81|645.01|647.81|645.01|647.81|645.01|0
1648087560000|2022-03-24 02:06:00|647.72|644.92|647.81|645.01|647.81|645.01|647.72|644.92|0
1648087570000|2022-03-24 02:06:10|648|645.2|648|645.2|648|645.2|648|645.2|0
1648087590000|2022-03-24 02:06:30|648.18|645.38|648.36|645.56|648.36|645.56|648.08|645.28|0
1648087610000|2022-03-24 02:06:50|648.54|645.74|648.73|645.93|648.73|645.93|648.54|645.74|0
1648087620000|2022-03-24 02:07:00|648.54|645.74|648.73|645.93|648.73|645.93|648.54|645.74|0
1648087630000|2022-03-24 02:07:10|648.54|645.74|648.63|645.83|648.73|645.93|648.54|645.74|0
1648087640000|2022-03-24 02:07:20|648.73|645.93|648.54|645.74|648.73|645.93|648.54|645.74|0
1648087650000|2022-03-24 02:07:30|648.73|645.93|648.73|645.93|648.73|645.93|648.54|645.74|0
1648087660000|2022-03-24 02:07:40|648.63|645.83|648.63|645.83|648.63|645.83|648.63|645.83|0
1648087670000|2022-03-24 02:07:50|648.54|645.74|648.54|645.74|648.54|645.74|648.54|645.74|0
1648087680000|2022-03-24 02:08:00|648.45|645.65|648.54|645.74|648.54|645.74|648.36|645.56|0
1648087690000|2022-03-24 02:08:10|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1648087710000|2022-03-24 02:08:30|648.18|645.38|648.18|645.38|648.18|645.38|648.18|645.38|0
1648087740000|2022-03-24 02:09:00|648.27|645.47|648.36|645.56|648.36|645.56|648.27|645.47|0
1648087760000|2022-03-24 02:09:20|648.54|645.74|648.36|645.56|648.54|645.74|648.36|645.56|0
1648087770000|2022-03-24 02:09:30|648.54|645.74|648.54|645.74|648.54|645.74|648.45|645.65|0
1648087780000|2022-03-24 02:09:40|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1648087790000|2022-03-24 02:09:50|648.54|645.74|648.54|645.74|648.54|645.74|648.54|645.74|0
1648087800000|2022-03-24 02:10:00|648.63|645.83|648.91|646.11|648.91|646.11|648.54|645.74|0
1648087810000|2022-03-24 02:10:10|648.72|645.92|648.72|645.92|648.72|645.92|648.72|645.92|0
1648087820000|2022-03-24 02:10:20|648.63|645.83|648.63|645.83|648.63|645.83|648.63|645.83|0
1648087830000|2022-03-24 02:10:30|648.72|645.92|648.54|645.74|648.72|645.92|648.54|645.74|0
1648087840000|2022-03-24 02:10:40|648.72|645.92|648.54|645.74|648.72|645.92|648.54|645.74|0
1648087850000|2022-03-24 02:10:50|648.45|645.65|648.36|645.56|648.45|645.65|648.36|645.56|0
1648087860000|2022-03-24 02:11:00|648.26|645.46|648.36|645.56|648.36|645.56|648.26|645.46|0
1648087890000|2022-03-24 02:11:30|648.18|645.38|648.26|645.46|648.26|645.46|648.18|645.38|0
1648087900000|2022-03-24 02:11:40|648.18|645.38|648.18|645.38|648.18|645.38|648.18|645.38|0
1648087910000|2022-03-24 02:11:50|648.26|645.46|648.26|645.46|648.36|645.56|648.26|645.46|0
1648087920000|2022-03-24 02:12:00|648.54|645.74|648.72|645.92|648.72|645.92|648.54|645.74|0
1648087940000|2022-03-24 02:12:20|648.91|646.11|648.91|646.11|649.09|646.29|648.91|646.11|0
1648087950000|2022-03-24 02:12:30|648.72|645.92|648.72|645.92|648.72|645.92|648.72|645.92|0
1648087960000|2022-03-24 02:12:40|648.54|645.74|648.72|645.92|648.72|645.92|648.54|645.74|0
1648087980000|2022-03-24 02:13:00|648.63|645.83|648.54|645.74|648.63|645.83|648.54|645.74|0
1648087990000|2022-03-24 02:13:10|648.45|645.65|648.45|645.65|648.45|645.65|648.45|645.65|0
1648088000000|2022-03-24 02:13:20|648.54|645.74|648.54|645.74|648.54|645.74|648.54|645.74|0
1648088030000|2022-03-24 02:13:50|648.36|645.56|648.36|645.56|648.36|645.56|648.36|645.56|0
1648088040000|2022-03-24 02:14:00|648.18|645.38|648.18|645.38|648.18|645.38|648.18|645.38|0
1648088050000|2022-03-24 02:14:10|647.99|645.19|647.99|645.19|647.99|645.19|647.99|645.19|0
1648088060000|2022-03-24 02:14:20|647.81|645.01|647.81|645.01|647.81|645.01|647.81|645.01|0
1648088080000|2022-03-24 02:14:40|647.72|644.92|647.63|644.83|647.81|645.01|647.63|644.83|0
1648088090000|2022-03-24 02:14:50|647.45|644.65|647.45|644.65|647.45|644.65|647.45|644.65|0
1648088100000|2022-03-24 02:15:00|647.63|644.83|647.45|644.65|647.63|644.83|647.45|644.65|0
1648088110000|2022-03-24 02:15:10|647.63|644.83|647.63|644.83|647.63|644.83|647.53|644.73|0
1648088120000|2022-03-24 02:15:20|647.81|645.01|647.63|644.83|647.81|645.01|647.63|644.83|0
1648088130000|2022-03-24 02:15:30|647.53|644.73|647.26|644.46|647.53|644.73|647.26|644.46|0
1648088140000|2022-03-24 02:15:40|647.45|644.65|647.26|644.46|647.45|644.65|647.26|644.46|0
1648088150000|2022-03-24 02:15:50|647.45|644.65|647.45|644.65|647.45|644.65|647.45|644.65|0
1648088160000|2022-03-24 02:16:00|647.35|644.55|647.45|644.65|647.45|644.65|647.08|644.28|0
1648088170000|2022-03-24 02:16:10|647.35|644.55|647.45|644.65|647.45|644.65|647.35|644.55|0
1648088180000|2022-03-24 02:16:20|647.26|644.46|647.26|644.46|647.26|644.46|647.26|644.46|0
1648088190000|2022-03-24 02:16:30|647.17|644.37|647.26|644.46|647.26|644.46|647.17|644.37|0
1648088210000|2022-03-24 02:16:50|647.08|644.28|647.08|644.28|647.08|644.28|647.08|644.28|0
1648088220000|2022-03-24 02:17:00|647.26|644.46|647.26|644.46|647.26|644.46|647.26|644.46|0
1648088250000|2022-03-24 02:17:30|647.08|644.28|647.08|644.28|647.08|644.28|647.08|644.28|0
1648088270000|2022-03-24 02:17:50|646.9|644.1|646.9|644.1|646.9|644.1|646.9|644.1|0
1648088280000|2022-03-24 02:18:00|646.99|644.19|647.08|644.28|647.08|644.28|646.9|644.1|0
1648088300000|2022-03-24 02:18:20|646.9|644.1|647.26|644.46|647.26|644.46|646.9|644.1|0
1648088310000|2022-03-24 02:18:30|647.17|644.37|647.17|644.37|647.17|644.37|647.08|644.28|0
1648088320000|2022-03-24 02:18:40|647.08|644.28|647.26|644.46|647.45|644.65|647.08|644.28|0
1648088330000|2022-03-24 02:18:50|647.45|644.65|647.44|644.64|647.45|644.65|647.44|644.64|0
1648088340000|2022-03-24 02:19:00|647.26|644.46|647.44|644.64|647.44|644.64|647.26|644.46|0
1648088360000|2022-03-24 02:19:20|647.63|644.83|647.63|644.83|647.63|644.83|647.63|644.83|0
1648088370000|2022-03-24 02:19:30|647.71|644.91|647.53|644.73|647.71|644.91|647.53|644.73|0
1648088380000|2022-03-24 02:19:40|647.63|644.83|647.81|645.01|647.81|645.01|647.63|644.83|0
1648088400000|2022-03-24 02:20:00|647.9|645.1|647.63|644.83|647.9|645.1|647.63|644.83|0
1648088410000|2022-03-24 02:20:10|647.81|645.01|647.99|645.19|648.17|645.37|647.81|645.01|0
1648088420000|2022-03-24 02:20:20|648.08|645.28|647.99|645.19|648.08|645.28|647.99|645.19|0
1648088430000|2022-03-24 02:20:30|647.81|645.01|647.99|645.19|647.99|645.19|647.81|645.01|0
1648088440000|2022-03-24 02:20:40|648.08|645.28|648.08|645.28|648.08|645.28|648.08|645.28|0
1648088450000|2022-03-24 02:20:50|647.99|645.19|647.99|645.19|648.08|645.28|647.99|645.19|0
1648088460000|2022-03-24 02:21:00|647.9|645.1|647.81|645.01|647.99|645.19|647.81|645.01|0
1648088470000|2022-03-24 02:21:10|647.99|645.19|647.99|645.19|647.99|645.19|647.99|645.19|0
1648088480000|2022-03-24 02:21:20|647.81|645.01|647.81|645.01|647.81|645.01|647.81|645.01|0
1648088490000|2022-03-24 02:21:30|647.44|644.64|647.44|644.64|647.44|644.64|647.44|644.64|0
1648088530000|2022-03-24 02:22:10|647.63|644.83|647.63|644.83|647.63|644.83|647.63|644.83|0
1648088550000|2022-03-24 02:22:30|647.81|645.01|647.63|644.83|647.81|645.01|647.63|644.83|0
1648088560000|2022-03-24 02:22:40|647.44|644.64|647.44|644.64|647.44|644.64|647.44|644.64|0
1648088600000|2022-03-24 02:23:20|647.63|644.83|647.63|644.83|647.63|644.83|647.63|644.83|0
1648088610000|2022-03-24 02:23:30|647.81|645.01|647.81|645.01|647.81|645.01|647.81|645.01|0
1648088620000|2022-03-24 02:23:40|647.71|644.91|647.81|645.01|647.81|645.01|647.71|644.91|0
1648088640000|2022-03-24 02:24:00|647.71|644.91|647.63|644.83|647.81|645.01|647.63|644.83|0
1648088650000|2022-03-24 02:24:10|647.62|644.82|647.62|644.82|647.62|644.82|647.62|644.82|0
1648088660000|2022-03-24 02:24:20|647.81|645.01|647.71|644.91|647.81|645.01|647.71|644.91|0
1648088670000|2022-03-24 02:24:30|647.81|645.01|647.81|645.01|647.81|645.01|647.81|645.01|0
1648088680000|2022-03-24 02:24:40|647.62|644.82|647.81|645.01|647.81|645.01|647.62|644.82|0
1648088690000|2022-03-24 02:24:50|647.62|644.82|647.62|644.82|647.62|644.82|647.62|644.82|0
1648088700000|2022-03-24 02:25:00|647.81|645.01|647.81|645.01|647.81|645.01|647.81|645.01|0
1648088720000|2022-03-24 02:25:20|647.99|645.19|648.08|645.28|648.08|645.28|647.99|645.19|0
1648088730000|2022-03-24 02:25:30|648.17|645.37|648.17|645.37|648.17|645.37|648.17|645.37|0
1648088740000|2022-03-24 02:25:40|648.08|645.28|647.99|645.19|648.08|645.28|647.99|645.19|0
1648088760000|2022-03-24 02:26:00|648.17|645.37|648.17|645.37|648.17|645.37|648.17|645.37|0
1648088770000|2022-03-24 02:26:10|648.35|645.55|648.26|645.46|648.35|645.55|648.17|645.37|0
1648088780000|2022-03-24 02:26:20|648.17|645.37|648.08|645.28|648.17|645.37|648.08|645.28|0
1648088790000|2022-03-24 02:26:30|647.99|645.19|647.99|645.19|647.99|645.19|647.89|645.09|0
1648088800000|2022-03-24 02:26:40|648.17|645.37|648.17|645.37|648.17|645.37|648.17|645.37|0
1648088830000|2022-03-24 02:27:10|648.08|645.28|648.08|645.28|648.08|645.28|648.08|645.28|0
1648088840000|2022-03-24 02:27:20|648.17|645.37|647.99|645.19|648.17|645.37|647.99|645.19|0
1648088850000|2022-03-24 02:27:30|647.81|645.01|647.99|645.19|647.99|645.19|647.81|645.01|0
1648088860000|2022-03-24 02:27:40|648.17|645.37|647.99|645.19|648.17|645.37|647.99|645.19|0
1648088880000|2022-03-24 02:28:00|647.81|645.01|647.99|645.19|647.99|645.19|647.81|645.01|0
1648088890000|2022-03-24 02:28:10|647.44|644.64|647.44|644.64|647.44|644.64|647.44|644.64|0
1648088900000|2022-03-24 02:28:20|647.53|644.73|647.53|644.73|647.53|644.73|647.53|644.73|0
1648088910000|2022-03-24 02:28:30|647.62|644.82|647.62|644.82|647.71|644.91|647.62|644.82|0
1648088920000|2022-03-24 02:28:40|647.81|645.01|647.71|644.91|647.81|645.01|647.71|644.91|0
1648088930000|2022-03-24 02:28:50|647.81|645.01|647.62|644.82|647.81|645.01|647.62|644.82|0
1648088940000|2022-03-24 02:29:00|647.71|644.91|647.62|644.82|647.81|645.01|647.62|644.82|0
1648088950000|2022-03-24 02:29:10|647.81|645.01|647.71|644.91|647.81|645.01|647.62|644.82|0
1648088960000|2022-03-24 02:29:20|647.81|645.01|647.62|644.82|647.81|645.01|647.62|644.82|0
1648088970000|2022-03-24 02:29:30|647.71|644.91|647.62|644.82|647.71|644.91|647.62|644.82|0
1648088980000|2022-03-24 02:29:40|647.8|645|647.8|645|647.8|645|647.8|645|0
1648088990000|2022-03-24 02:29:50|647.62|644.82|647.62|644.82|647.62|644.82|647.62|644.82|0
1648089000000|2022-03-24 02:30:00|647.8|645|647.99|645.19|647.99|645.19|647.71|644.91|0
1648089020000|2022-03-24 02:30:20|648.07|645.27|648.07|645.27|648.17|645.37|648.07|645.27|0
1648089030000|2022-03-24 02:30:30|648.17|645.37|648.17|645.37|648.17|645.37|648.17|645.37|0
1648089050000|2022-03-24 02:30:50|647.99|645.19|647.99|645.19|647.99|645.19|647.99|645.19|0
1648089060000|2022-03-24 02:31:00|648.07|645.27|648.17|645.37|648.17|645.37|648.07|645.27|0
1648089080000|2022-03-24 02:31:20|648.35|645.55|648.53|645.73|648.53|645.73|648.35|645.55|0
1648089090000|2022-03-24 02:31:30|648.44|645.64|648.44|645.64|648.44|645.64|648.44|645.64|0
1648089100000|2022-03-24 02:31:40|648.53|645.73|648.72|645.92|648.72|645.92|648.53|645.73|0
1648089110000|2022-03-24 02:31:50|648.9|646.1|649.08|646.28|649.08|646.28|648.9|646.1|0
1648089120000|2022-03-24 02:32:00|649.17|646.37|649.45|646.65|649.45|646.65|649.17|646.37|0
1648089130000|2022-03-24 02:32:10|649.63|646.83|649.63|646.83|649.81|647.01|649.63|646.83|0
1648089140000|2022-03-24 02:32:20|649.81|647.01|649.63|646.83|649.81|647.01|649.63|646.83|0
1648089150000|2022-03-24 02:32:30|649.45|646.65|649.45|646.65|649.45|646.65|649.45|646.65|0
1648089160000|2022-03-24 02:32:40|649.53|646.73|649.63|646.83|649.63|646.83|649.45|646.65|0
1648089170000|2022-03-24 02:32:50|649.45|646.65|649.26|646.46|649.45|646.65|649.26|646.46|0
1648089180000|2022-03-24 02:33:00|649.08|646.28|648.72|645.92|649.08|646.28|648.72|645.92|0
1648089190000|2022-03-24 02:33:10|648.9|646.1|648.9|646.1|648.9|646.1|648.9|646.1|0
1648089200000|2022-03-24 02:33:20|648.72|645.92|648.72|645.92|648.72|645.92|648.72|645.92|0
1648089210000|2022-03-24 02:33:30|648.9|646.1|648.9|646.1|648.9|646.1|648.9|646.1|0
1648089220000|2022-03-24 02:33:40|648.71|645.91|648.53|645.73|648.71|645.91|648.53|645.73|0
1648089230000|2022-03-24 02:33:50|648.71|645.91|648.9|646.1|648.9|646.1|648.71|645.91|0
1648089240000|2022-03-24 02:34:00|648.71|645.91|648.71|645.91|648.71|645.91|648.71|645.91|0
1648089260000|2022-03-24 02:34:20|648.53|645.73|648.62|645.82|648.62|645.82|648.53|645.73|0
1648089270000|2022-03-24 02:34:30|648.53|645.73|648.53|645.73|648.53|645.73|648.53|645.73|0
1648089280000|2022-03-24 02:34:40|648.71|645.91|648.71|645.91|648.71|645.91|648.62|645.82|0
1648089290000|2022-03-24 02:34:50|648.8|646|648.9|646.1|648.9|646.1|648.8|646|0
1648089300000|2022-03-24 02:35:00|648.8|646|648.9|646.1|648.9|646.1|648.8|646|0
1648089310000|2022-03-24 02:35:10|648.71|645.91|648.9|646.1|648.9|646.1|648.71|645.91|0
1648089320000|2022-03-24 02:35:20|649.08|646.28|649.08|646.28|649.08|646.28|649.08|646.28|0
1648089330000|2022-03-24 02:35:30|648.9|646.1|649.08|646.28|649.08|646.28|648.9|646.1|0
1648089340000|2022-03-24 02:35:40|649.17|646.37|649.08|646.28|649.17|646.37|649.08|646.28|0
1648089350000|2022-03-24 02:35:50|648.9|646.1|649.08|646.28|649.08|646.28|648.9|646.1|0
1648089360000|2022-03-24 02:36:00|648.9|646.1|649.26|646.46|649.26|646.46|648.9|646.1|0
1648089370000|2022-03-24 02:36:10|649.08|646.28|649.08|646.28|649.08|646.28|649.08|646.28|0
1648089380000|2022-03-24 02:36:20|648.9|646.1|649.08|646.28|649.08|646.28|648.9|646.1|0
1648089390000|2022-03-24 02:36:30|649.26|646.46|649.26|646.46|649.26|646.46|649.26|646.46|0
1648089400000|2022-03-24 02:36:40|649.17|646.37|649.17|646.37|649.17|646.37|649.17|646.37|0
1648089410000|2022-03-24 02:36:50|649.26|646.46|649.17|646.37|649.26|646.46|649.08|646.28|0
1648089420000|2022-03-24 02:37:00|649.26|646.46|649.17|646.37|649.26|646.46|649.17|646.37|0
1648089430000|2022-03-24 02:37:10|649.26|646.46|649.26|646.46|649.26|646.46|649.26|646.46|0
1648089440000|2022-03-24 02:37:20|649.08|646.28|649.08|646.28|649.08|646.28|649.08|646.28|0
1648089450000|2022-03-24 02:37:30|648.9|646.1|649.08|646.28|649.08|646.28|648.9|646.1|0
1648089480000|2022-03-24 02:38:00|648.9|646.1|648.9|646.1|648.9|646.1|648.9|646.1|0
1648089490000|2022-03-24 02:38:10|649.08|646.28|649.08|646.28|649.08|646.28|649.08|646.28|0
1648089500000|2022-03-24 02:38:20|648.9|646.1|648.9|646.1|648.9|646.1|648.9|646.1|0
1648089530000|2022-03-24 02:38:50|649.08|646.28|649.08|646.28|649.08|646.28|649.08|646.28|0
1648089560000|2022-03-24 02:39:20|649.16|646.36|649.16|646.36|649.16|646.36|649.16|646.36|0
1648089570000|2022-03-24 02:39:30|649.26|646.46|649.08|646.28|649.26|646.46|649.08|646.28|0
1648089580000|2022-03-24 02:39:40|648.98|646.18|649.08|646.28|649.08|646.28|648.98|646.18|0
1648089590000|2022-03-24 02:39:50|648.89|646.09|648.8|646|648.89|646.09|648.71|645.91|0
1648089600000|2022-03-24 02:40:00|648.71|645.91|648.89|646.09|648.89|646.09|648.71|645.91|0
1648089610000|2022-03-24 02:40:10|648.53|645.73|648.53|645.73|648.53|645.73|648.53|645.73|0
1648089640000|2022-03-24 02:40:40|648.43|645.63|648.43|645.63|648.43|645.63|648.43|645.63|0
1648089650000|2022-03-24 02:40:50|648.53|645.73|648.53|645.73|648.53|645.73|648.53|645.73|0
1648089660000|2022-03-24 02:41:00|648.71|645.91|648.71|645.91|648.71|645.91|648.71|645.91|0
1648089670000|2022-03-24 02:41:10|648.53|645.73|648.53|645.73|648.53|645.73|648.53|645.73|0
1648089680000|2022-03-24 02:41:20|648.62|645.82|648.53|645.73|648.62|645.82|648.53|645.73|0
1648089690000|2022-03-24 02:41:30|648.71|645.91|648.71|645.91|648.71|645.91|648.71|645.91|0
1648089720000|2022-03-24 02:42:00|648.89|646.09|649.08|646.28|649.08|646.28|648.89|646.09|0
1648089740000|2022-03-24 02:42:20|648.89|646.09|648.53|645.73|648.89|646.09|648.53|645.73|0
1648089750000|2022-03-24 02:42:30|648.35|645.55|648.35|645.55|648.35|645.55|648.35|645.55|0
1648089760000|2022-03-24 02:42:40|647.98|645.18|648.07|645.27|648.16|645.36|647.98|645.18|0
1648089770000|2022-03-24 02:42:50|648.16|645.36|648.25|645.45|648.25|645.45|648.16|645.36|0
1648089780000|2022-03-24 02:43:00|648.16|645.36|648.16|645.36|648.25|645.45|648.16|645.36|0
1648089790000|2022-03-24 02:43:10|648.25|645.45|648.16|645.36|648.25|645.45|648.16|645.36|0
1648089810000|2022-03-24 02:43:30|648.35|645.55|648.25|645.45|648.35|645.55|648.16|645.36|0
1648089820000|2022-03-24 02:43:40|648.35|645.55|648.35|645.55|648.35|645.55|648.35|645.55|0
1648089830000|2022-03-24 02:43:50|648.53|645.73|648.53|645.73|648.53|645.73|648.53|645.73|0
1648089840000|2022-03-24 02:44:00|648.71|645.91|648.53|645.73|648.8|646|648.53|645.73|0
1648089850000|2022-03-24 02:44:10|648.71|645.91|648.71|645.91|648.89|646.09|648.71|645.91|0
1648089860000|2022-03-24 02:44:20|648.89|646.09|649.08|646.28|649.26|646.46|648.89|646.09|0
1648089890000|2022-03-24 02:44:50|649.26|646.46|649.26|646.46|649.26|646.46|649.26|646.46|0
1648089900000|2022-03-24 02:45:00|649.44|646.64|649.44|646.64|649.44|646.64|649.44|646.64|0
1648089910000|2022-03-24 02:45:10|649.26|646.46|649.44|646.64|649.44|646.64|649.26|646.46|0
1648089920000|2022-03-24 02:45:20|649.07|646.27|649.26|646.46|649.26|646.46|649.07|646.27|0
1648089930000|2022-03-24 02:45:30|649.44|646.64|649.44|646.64|649.44|646.64|649.44|646.64|0
1648089940000|2022-03-24 02:45:40|649.34|646.54|649.62|646.82|649.62|646.82|649.34|646.54|0
1648089960000|2022-03-24 02:46:00|649.8|647|649.8|647|649.8|647|649.8|647|0
1648089970000|2022-03-24 02:46:10|649.99|647.19|649.99|647.19|649.99|647.19|649.99|647.19|0
1648089980000|2022-03-24 02:46:20|649.8|647|649.99|647.19|649.99|647.19|649.8|647|0
1648089990000|2022-03-24 02:46:30|650.35|647.55|650.72|647.92|650.72|647.92|650.35|647.55|0
1648090010000|2022-03-24 02:46:50|650.62|647.82|650.53|647.73|650.72|647.92|650.53|647.73|0
1648090020000|2022-03-24 02:47:00|650.44|647.64|650.72|647.92|650.72|647.92|650.44|647.64|0
1648090030000|2022-03-24 02:47:10|650.53|647.73|650.53|647.73|650.53|647.73|650.53|647.73|0
1648090060000|2022-03-24 02:47:40|650.72|647.92|650.72|647.92|650.72|647.92|650.53|647.73|0
1648090070000|2022-03-24 02:47:50|650.53|647.73|650.72|647.92|650.72|647.92|650.53|647.73|0
1648090080000|2022-03-24 02:48:00|650.53|647.73|650.53|647.73|650.53|647.73|650.53|647.73|0
1648090090000|2022-03-24 02:48:10|650.72|647.92|650.72|647.92|650.72|647.92|650.72|647.92|0
1648090110000|2022-03-24 02:48:30|650.9|648.1|650.9|648.1|650.9|648.1|650.9|648.1|0
1648090120000|2022-03-24 02:48:40|651.26|648.46|650.9|648.1|651.26|648.46|650.9|648.1|0
1648090140000|2022-03-24 02:49:00|651.08|648.28|651.08|648.28|651.08|648.28|651.08|648.28|0
1648090150000|2022-03-24 02:49:10|651.45|648.65|651.08|648.28|651.45|648.65|651.08|648.28|0
1648090160000|2022-03-24 02:49:20|650.9|648.1|650.9|648.1|650.9|648.1|650.9|648.1|0
1648090170000|2022-03-24 02:49:30|651.08|648.28|651.26|648.46|651.26|648.46|651.08|648.28|0
1648090180000|2022-03-24 02:49:40|651.08|648.28|651.17|648.37|651.17|648.37|651.08|648.28|0
1648090190000|2022-03-24 02:49:50|651.26|648.46|650.9|648.1|651.26|648.46|650.9|648.1|0
1648090200000|2022-03-24 02:50:00|650.99|648.19|651.08|648.28|651.08|648.28|650.99|648.19|0
1648090210000|2022-03-24 02:50:10|650.9|648.1|650.72|647.92|650.9|648.1|650.72|647.92|0
1648090220000|2022-03-24 02:50:20|650.9|648.1|650.9|648.1|650.9|648.1|650.9|648.1|0
1648090230000|2022-03-24 02:50:30|650.72|647.92|650.72|647.92|650.72|647.92|650.72|647.92|0
1648090240000|2022-03-24 02:50:40|650.62|647.82|650.53|647.73|650.62|647.82|650.53|647.73|0
1648090250000|2022-03-24 02:50:50|650.35|647.55|650.35|647.55|650.35|647.55|650.35|647.55|0
1648090260000|2022-03-24 02:51:00|650.53|647.73|650.35|647.55|650.53|647.73|650.35|647.55|0
1648090270000|2022-03-24 02:51:10|650.17|647.37|650.35|647.55|650.35|647.55|650.17|647.37|0
1648090290000|2022-03-24 02:51:30|650.17|647.37|650.35|647.55|650.35|647.55|650.17|647.37|0
1648090300000|2022-03-24 02:51:40|650.25|647.45|650.25|647.45|650.25|647.45|650.25|647.45|0
1648090310000|2022-03-24 02:51:50|650.17|647.37|650.17|647.37|650.17|647.37|650.17|647.37|0
1648090320000|2022-03-24 02:52:00|649.98|647.18|649.8|647|649.98|647.18|649.8|647|0
1648090330000|2022-03-24 02:52:10|649.98|647.18|649.8|647|649.98|647.18|649.8|647|0
1648090350000|2022-03-24 02:52:30|649.62|646.82|649.71|646.91|649.8|647|649.62|646.82|0
1648090360000|2022-03-24 02:52:40|649.8|647|650.07|647.27|650.07|647.27|649.8|647|0
1648090370000|2022-03-24 02:52:50|650.17|647.37|650.17|647.37|650.17|647.37|649.98|647.18|0
1648090380000|2022-03-24 02:53:00|650.35|647.55|650.25|647.45|650.35|647.55|650.17|647.37|0
1648090390000|2022-03-24 02:53:10|650.17|647.37|650.17|647.37|650.17|647.37|650.17|647.37|0
1648090400000|2022-03-24 02:53:20|650.35|647.55|650.35|647.55|650.35|647.55|650.35|647.55|0
1648090410000|2022-03-24 02:53:30|650.17|647.37|650.25|647.45|650.25|647.45|650.17|647.37|0
1648090420000|2022-03-24 02:53:40|650.17|647.37|650.17|647.37|650.17|647.37|650.17|647.37|0
1648090430000|2022-03-24 02:53:50|650.25|647.45|650.35|647.55|650.35|647.55|650.25|647.45|0
1648090440000|2022-03-24 02:54:00|650.53|647.73|650.35|647.55|650.53|647.73|650.35|647.55|0
1648090450000|2022-03-24 02:54:10|650.25|647.45|650.35|647.55|650.35|647.55|650.17|647.37|0
1648090460000|2022-03-24 02:54:20|650.25|647.45|649.98|647.18|650.25|647.45|649.98|647.18|0
1648090470000|2022-03-24 02:54:30|650.07|647.27|649.98|647.18|650.07|647.27|649.98|647.18|0
1648090480000|2022-03-24 02:54:40|649.8|647|649.98|647.18|649.98|647.18|649.8|647|0
1648090490000|2022-03-24 02:54:50|650.17|647.37|649.98|647.18|650.17|647.37|649.98|647.18|0
1648090510000|2022-03-24 02:55:10|650.17|647.37|649.98|647.18|650.17|647.37|649.98|647.18|0
1648090520000|2022-03-24 02:55:20|650.17|647.37|650.17|647.37|650.17|647.37|650.17|647.37|0
1648090530000|2022-03-24 02:55:30|650.35|647.55|650.17|647.37|650.35|647.55|650.17|647.37|0
1648090540000|2022-03-24 02:55:40|650.35|647.55|650.35|647.55|650.35|647.55|650.35|647.55|0
1648090550000|2022-03-24 02:55:50|650.53|647.73|650.53|647.73|650.53|647.73|650.53|647.73|0
1648090560000|2022-03-24 02:56:00|650.25|647.45|650.25|647.45|650.35|647.55|650.25|647.45|0
1648090570000|2022-03-24 02:56:10|650.35|647.55|650.17|647.37|650.35|647.55|650.17|647.37|0
1648090590000|2022-03-24 02:56:30|649.98|647.18|650.07|647.27|650.17|647.37|649.98|647.18|0
1648090600000|2022-03-24 02:56:40|650.17|647.37|650.16|647.36|650.17|647.37|649.98|647.18|0
1648090610000|2022-03-24 02:56:50|650.07|647.27|650.07|647.27|650.07|647.27|650.07|647.27|0
1648090620000|2022-03-24 02:57:00|650.16|647.36|650.35|647.55|650.35|647.55|650.16|647.36|0
1648090640000|2022-03-24 02:57:20|650.43|647.63|650.35|647.55|650.43|647.63|650.35|647.55|0
1648090650000|2022-03-24 02:57:30|650.25|647.45|650.25|647.45|650.35|647.55|650.25|647.45|0
1648090660000|2022-03-24 02:57:40|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648090720000|2022-03-24 02:58:40|650.07|647.27|650.07|647.27|650.07|647.27|650.07|647.27|0
1648090730000|2022-03-24 02:58:50|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648090770000|2022-03-24 02:59:30|650.07|647.27|650.16|647.36|650.16|647.36|650.07|647.27|0
1648090780000|2022-03-24 02:59:40|650.07|647.27|650.07|647.27|650.07|647.27|650.07|647.27|0
1648090790000|2022-03-24 02:59:50|650.16|647.36|650.16|647.36|650.16|647.36|650.07|647.27|0
1648090800000|2022-03-24 03:00:00|650.25|647.45|649.8|647|650.35|647.55|649.8|647|0
1648090810000|2022-03-24 03:00:10|649.98|647.18|649.98|647.18|649.98|647.18|649.98|647.18|0
1648090820000|2022-03-24 03:00:20|650.07|647.27|650.07|647.27|650.07|647.27|650.07|647.27|0
1648090830000|2022-03-24 03:00:30|649.98|647.18|650.35|647.55|650.35|647.55|649.98|647.18|0
1648090840000|2022-03-24 03:00:40|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648090860000|2022-03-24 03:01:00|649.98|647.18|650.35|647.55|650.35|647.55|649.98|647.18|0
1648090870000|2022-03-24 03:01:10|650.53|647.73|650.16|647.36|650.53|647.73|650.16|647.36|0
1648090880000|2022-03-24 03:01:20|650.35|647.55|650.35|647.55|650.35|647.55|650.35|647.55|0
1648090890000|2022-03-24 03:01:30|650.53|647.73|650.53|647.73|650.53|647.73|650.53|647.73|0
1648090900000|2022-03-24 03:01:40|650.71|647.91|650.89|648.09|650.89|648.09|650.71|647.91|0
1648090910000|2022-03-24 03:01:50|650.71|647.91|650.71|647.91|650.89|648.09|650.71|647.91|0
1648090920000|2022-03-24 03:02:00|650.53|647.73|650.53|647.73|650.53|647.73|650.53|647.73|0
1648090930000|2022-03-24 03:02:10|650.35|647.55|650.35|647.55|650.35|647.55|650.35|647.55|0
1648090940000|2022-03-24 03:02:20|650.16|647.36|650.35|647.55|650.35|647.55|650.16|647.36|0
1648090970000|2022-03-24 03:02:50|650.34|647.54|650.16|647.36|650.34|647.54|650.16|647.36|0
1648090980000|2022-03-24 03:03:00|649.98|647.18|649.98|647.18|649.98|647.18|649.98|647.18|0
1648090990000|2022-03-24 03:03:10|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648091010000|2022-03-24 03:03:30|649.98|647.18|649.98|647.18|649.98|647.18|649.98|647.18|0
1648091070000|2022-03-24 03:04:30|649.8|647|649.8|647|649.8|647|649.8|647|0
1648091080000|2022-03-24 03:04:40|649.61|646.81|649.43|646.63|649.61|646.81|649.43|646.63|0
1648091110000|2022-03-24 03:05:10|649.34|646.54|649.25|646.45|649.34|646.54|649.25|646.45|0
1648091120000|2022-03-24 03:05:20|649.43|646.63|649.52|646.72|649.52|646.72|649.43|646.63|0
1648091130000|2022-03-24 03:05:30|649.43|646.63|649.25|646.45|649.43|646.63|649.25|646.45|0
1648091140000|2022-03-24 03:05:40|649.43|646.63|649.43|646.63|649.43|646.63|649.43|646.63|0
1648091150000|2022-03-24 03:05:50|649.25|646.45|649.25|646.45|649.25|646.45|649.25|646.45|0
1648091170000|2022-03-24 03:06:10|648.88|646.08|648.88|646.08|648.88|646.08|648.88|646.08|0
1648091180000|2022-03-24 03:06:20|648.7|645.9|648.52|645.72|648.7|645.9|648.52|645.72|0
1648091190000|2022-03-24 03:06:30|648.79|645.99|648.88|646.08|648.88|646.08|648.79|645.99|0
1648091220000|2022-03-24 03:07:00|649.07|646.27|649.43|646.63|649.43|646.63|649.07|646.27|0
1648091230000|2022-03-24 03:07:10|649.61|646.81|649.43|646.63|649.61|646.81|649.43|646.63|0
1648091240000|2022-03-24 03:07:20|649.61|646.81|649.61|646.81|649.61|646.81|649.61|646.81|0
1648091250000|2022-03-24 03:07:30|649.52|646.72|649.43|646.63|649.52|646.72|649.43|646.63|0
1648091280000|2022-03-24 03:08:00|649.61|646.81|649.61|646.81|649.61|646.81|649.61|646.81|0
1648091300000|2022-03-24 03:08:20|649.8|647|649.61|646.81|649.8|647|649.61|646.81|0
1648091310000|2022-03-24 03:08:30|649.79|646.99|649.88|647.08|649.88|647.08|649.79|646.99|0
1648091320000|2022-03-24 03:08:40|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1648091330000|2022-03-24 03:08:50|649.98|647.18|649.98|647.18|649.98|647.18|649.98|647.18|0
1648091340000|2022-03-24 03:09:00|649.7|646.9|649.79|646.99|649.79|646.99|649.7|646.9|0
1648091360000|2022-03-24 03:09:20|649.98|647.18|650.06|647.26|650.16|647.36|649.98|647.18|0
1648091370000|2022-03-24 03:09:30|650.16|647.36|650.25|647.45|650.34|647.54|650.16|647.36|0
1648091380000|2022-03-24 03:09:40|650.34|647.54|650.16|647.36|650.34|647.54|650.16|647.36|0
1648091390000|2022-03-24 03:09:50|650.34|647.54|650.06|647.26|650.34|647.54|650.06|647.26|0
1648091400000|2022-03-24 03:10:00|650.16|647.36|650.16|647.36|650.52|647.72|650.16|647.36|0
1648091410000|2022-03-24 03:10:10|650.25|647.45|650.16|647.36|650.25|647.45|650.16|647.36|0
1648091420000|2022-03-24 03:10:20|649.98|647.18|650.06|647.26|650.06|647.26|649.98|647.18|0
1648091430000|2022-03-24 03:10:30|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648091460000|2022-03-24 03:11:00|650.34|647.54|650.25|647.45|650.34|647.54|650.25|647.45|0
1648091470000|2022-03-24 03:11:10|650.34|647.54|650.34|647.54|650.34|647.54|650.16|647.36|0
1648091480000|2022-03-24 03:11:20|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648091490000|2022-03-24 03:11:30|649.98|647.18|649.98|647.18|649.98|647.18|649.98|647.18|0
1648091500000|2022-03-24 03:11:40|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648091510000|2022-03-24 03:11:50|650.34|647.54|650.25|647.45|650.34|647.54|650.16|647.36|0
1648091520000|2022-03-24 03:12:00|650.34|647.54|650.34|647.54|650.34|647.54|650.16|647.36|0
1648091530000|2022-03-24 03:12:10|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648091540000|2022-03-24 03:12:20|650.34|647.54|650.34|647.54|650.34|647.54|650.34|647.54|0
1648091550000|2022-03-24 03:12:30|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648091560000|2022-03-24 03:12:40|650.34|647.54|650.16|647.36|650.34|647.54|650.16|647.36|0
1648091570000|2022-03-24 03:12:50|650.25|647.45|650.34|647.54|650.34|647.54|650.25|647.45|0
1648091580000|2022-03-24 03:13:00|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648091620000|2022-03-24 03:13:40|650.06|647.26|650.06|647.26|650.16|647.36|650.06|647.26|0
1648091630000|2022-03-24 03:13:50|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648091640000|2022-03-24 03:14:00|650.34|647.54|650.16|647.36|650.34|647.54|650.16|647.36|0
1648091680000|2022-03-24 03:14:40|650.34|647.54|650.34|647.54|650.34|647.54|650.34|647.54|0
1648091690000|2022-03-24 03:14:50|650.25|647.45|650.24|647.44|650.25|647.45|650.24|647.44|0
1648091700000|2022-03-24 03:15:00|650.06|647.26|649.97|647.17|650.06|647.26|649.97|647.17|0
1648091710000|2022-03-24 03:15:10|650.16|647.36|649.97|647.17|650.16|647.36|649.97|647.17|0
1648091720000|2022-03-24 03:15:20|649.88|647.08|649.97|647.17|649.97|647.17|649.79|646.99|0
1648091730000|2022-03-24 03:15:30|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648091740000|2022-03-24 03:15:40|650.52|647.72|650.34|647.54|650.52|647.72|650.34|647.54|0
1648091750000|2022-03-24 03:15:50|650.52|647.72|650.61|647.81|650.7|647.9|650.52|647.72|0
1648091760000|2022-03-24 03:16:00|650.24|647.44|650.34|647.54|650.34|647.54|650.24|647.44|0
1648091770000|2022-03-24 03:16:10|650.16|647.36|650.16|647.36|650.16|647.36|650.16|647.36|0
1648091820000|2022-03-24 03:17:00|650.34|647.54|650.52|647.72|650.52|647.72|650.34|647.54|0
1648091830000|2022-03-24 03:17:10|650.34|647.54|650.34|647.54|650.34|647.54|650.34|647.54|0
1648091840000|2022-03-24 03:17:20|650.52|647.72|650.7|647.9|650.7|647.9|650.52|647.72|0
1648091850000|2022-03-24 03:17:30|650.52|647.72|650.52|647.72|650.52|647.72|650.52|647.72|0
1648091860000|2022-03-24 03:17:40|650.7|647.9|650.61|647.81|650.7|647.9|650.52|647.72|0
1648091870000|2022-03-24 03:17:50|650.52|647.72|650.7|647.9|650.7|647.9|650.52|647.72|0
1648091880000|2022-03-24 03:18:00|650.61|647.81|650.52|647.72|650.61|647.81|650.52|647.72|0
1648091890000|2022-03-24 03:18:10|650.7|647.9|650.52|647.72|650.7|647.9|650.52|647.72|0
1648091900000|2022-03-24 03:18:20|650.7|647.9|650.7|647.9|650.7|647.9|650.7|647.9|0
1648091930000|2022-03-24 03:18:50|650.61|647.81|650.61|647.81|650.61|647.81|650.61|647.81|0
1648091940000|2022-03-24 03:19:00|650.7|647.9|650.52|647.72|650.7|647.9|650.43|647.63|0
1648091960000|2022-03-24 03:19:20|650.61|647.81|650.61|647.81|650.61|647.81|650.61|647.81|0
1648091970000|2022-03-24 03:19:30|650.52|647.72|650.52|647.72|650.61|647.81|650.52|647.72|0
1648091980000|2022-03-24 03:19:40|650.34|647.54|650.34|647.54|650.34|647.54|650.34|647.54|0
1648091990000|2022-03-24 03:19:50|650.24|647.44|650.34|647.54|650.34|647.54|650.24|647.44|0
1648092000000|2022-03-24 03:20:00|650.52|647.72|650.52|647.72|650.52|647.72|650.52|647.72|0
1648092010000|2022-03-24 03:20:10|650.34|647.54|650.24|647.44|650.34|647.54|650.16|647.36|0
1648092020000|2022-03-24 03:20:20|650.34|647.54|650.16|647.36|650.34|647.54|650.16|647.36|0
1648092030000|2022-03-24 03:20:30|650.34|647.54|650.52|647.72|650.52|647.72|650.34|647.54|0
1648092040000|2022-03-24 03:20:40|650.7|647.9|650.52|647.72|650.7|647.9|650.52|647.72|0
1648092050000|2022-03-24 03:20:50|650.7|647.9|650.52|647.72|650.7|647.9|650.52|647.72|0
1648092060000|2022-03-24 03:21:00|650.34|647.54|650.34|647.54|650.52|647.72|650.34|647.54|0
1648092070000|2022-03-24 03:21:10|650.15|647.35|650.24|647.44|650.24|647.44|650.15|647.35|0
1648092080000|2022-03-24 03:21:20|650.15|647.35|650.34|647.54|650.34|647.54|650.15|647.35|0
1648092090000|2022-03-24 03:21:30|650.15|647.35|650.15|647.35|650.15|647.35|650.15|647.35|0
1648092140000|2022-03-24 03:22:20|650.34|647.54|650.15|647.35|650.34|647.54|650.15|647.35|0
1648092160000|2022-03-24 03:22:40|649.97|647.17|649.97|647.17|649.97|647.17|649.97|647.17|0
1648092170000|2022-03-24 03:22:50|649.79|646.99|649.79|646.99|649.88|647.08|649.79|646.99|0
1648092200000|2022-03-24 03:23:20|649.61|646.81|649.61|646.81|649.61|646.81|649.61|646.81|0
1648092210000|2022-03-24 03:23:30|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1648092220000|2022-03-24 03:23:40|649.97|647.17|649.97|647.17|649.97|647.17|649.97|647.17|0
1648092230000|2022-03-24 03:23:50|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1648092260000|2022-03-24 03:24:20|649.69|646.89|649.69|646.89|649.69|646.89|649.69|646.89|0
1648092270000|2022-03-24 03:24:30|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1648092280000|2022-03-24 03:24:40|649.69|646.89|649.69|646.89|649.79|646.99|649.69|646.89|0
1648092290000|2022-03-24 03:24:50|649.61|646.81|649.69|646.89|649.79|646.99|649.61|646.81|0
1648092300000|2022-03-24 03:25:00|649.79|646.99|649.97|647.17|649.97|647.17|649.79|646.99|0
1648092320000|2022-03-24 03:25:20|650.15|647.35|650.15|647.35|650.15|647.35|650.06|647.26|0
1648092350000|2022-03-24 03:25:50|650.06|647.26|649.97|647.17|650.06|647.26|649.97|647.17|0
1648092380000|2022-03-24 03:26:20|649.88|647.08|649.88|647.08|649.88|647.08|649.88|647.08|0
1648092390000|2022-03-24 03:26:30|649.97|647.17|650.15|647.35|650.15|647.35|649.97|647.17|0
1648092400000|2022-03-24 03:26:40|649.97|647.17|649.97|647.17|649.97|647.17|649.97|647.17|0
1648092430000|2022-03-24 03:27:10|650.15|647.35|650.15|647.35|650.15|647.35|650.15|647.35|0
1648092470000|2022-03-24 03:27:50|650.06|647.26|649.97|647.17|650.06|647.26|649.97|647.17|0
1648092500000|2022-03-24 03:28:20|650.15|647.35|650.15|647.35|650.15|647.35|650.15|647.35|0
1648092510000|2022-03-24 03:28:30|650.06|647.26|650.06|647.26|650.06|647.26|650.06|647.26|0
1648092520000|2022-03-24 03:28:40|650.15|647.35|650.15|647.35|650.15|647.35|650.15|647.35|0
1648092540000|2022-03-24 03:29:00|649.79|646.99|649.97|647.17|649.97|647.17|649.79|646.99|0
1648092560000|2022-03-24 03:29:20|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1648092570000|2022-03-24 03:29:30|649.69|646.89|649.6|646.8|649.69|646.89|649.6|646.8|0
1648092600000|2022-03-24 03:30:00|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1648092610000|2022-03-24 03:30:10|649.69|646.89|649.6|646.8|649.69|646.89|649.6|646.8|0
1648092620000|2022-03-24 03:30:20|649.51|646.71|649.42|646.62|649.6|646.8|649.42|646.62|0
1648092630000|2022-03-24 03:30:30|649.6|646.8|649.6|646.8|649.6|646.8|649.6|646.8|0
1648092650000|2022-03-24 03:30:50|649.79|646.99|649.79|646.99|649.79|646.99|649.79|646.99|0
1648092660000|2022-03-24 03:31:00|649.97|647.17|649.97|647.17|649.97|647.17|649.97|647.17|0
1648092670000|2022-03-24 03:31:10|650.15|647.35|650.15|647.35|650.15|647.35|650.15|647.35|0
1648092680000|2022-03-24 03:31:20|650.33|647.53|650.33|647.53|650.33|647.53|650.33|647.53|0
1648092690000|2022-03-24 03:31:30|650.15|647.35|650.15|647.35|650.15|647.35|650.15|647.35|0
1648092700000|2022-03-24 03:31:40|649.97|647.17|649.97|647.17|649.97|647.17|649.97|647.17|0
1648092720000|2022-03-24 03:32:00|649.79|646.99|649.87|647.07|649.87|647.07|649.79|646.99|0
1648092730000|2022-03-24 03:32:10|649.97|647.17|649.97|647.17|649.97|647.17|649.87|647.07|0
1648092740000|2022-03-24 03:32:20|649.78|646.98|649.78|646.98|649.78|646.98|649.78|646.98|0
1648092750000|2022-03-24 03:32:30|649.97|647.17|649.78|646.98|649.97|647.17|649.78|646.98|0
1648092760000|2022-03-24 03:32:40|649.97|647.17|649.97|647.17|649.97|647.17|649.97|647.17|0
1648092770000|2022-03-24 03:32:50|649.87|647.07|649.97|647.17|649.97|647.17|649.87|647.07|0
1648092790000|2022-03-24 03:33:10|650.15|647.35|649.97|647.17|650.15|647.35|649.97|647.17|0
1648092810000|2022-03-24 03:33:30|650.05|647.25|650.15|647.35|650.15|647.35|649.97|647.17|0
1648092830000|2022-03-24 03:33:50|650.33|647.53|650.15|647.35|650.33|647.53|650.15|647.35|0
1648092860000|2022-03-24 03:34:20|650.24|647.44|650.15|647.35|650.24|647.44|650.15|647.35|0
1648092910000|2022-03-24 03:35:10|650.33|647.53|650.15|647.35|650.33|647.53|650.15|647.35|0
1648092930000|2022-03-24 03:35:30|650.24|647.44|650.33|647.53|650.33|647.53|650.24|647.44|0
1648092940000|2022-03-24 03:35:40|650.24|647.44|650.24|647.44|650.24|647.44|650.24|647.44|0
1648092950000|2022-03-24 03:35:50|650.15|647.35|650.15|647.35|650.15|647.35|650.15|647.35|0
1648092960000|2022-03-24 03:36:00|650.05|647.25|649.97|647.17|650.05|647.25|649.97|647.17|0
1648092970000|2022-03-24 03:36:10|649.78|646.98|649.97|647.17|649.97|647.17|649.78|646.98|0
1648092990000|2022-03-24 03:36:30|649.87|647.07|649.87|647.07|649.87|647.07|649.87|647.07|0
1648093000000|2022-03-24 03:36:40|649.78|646.98|649.78|646.98|649.78|646.98|649.78|646.98|0
1648093020000|2022-03-24 03:37:00|649.87|647.07|649.87|647.07|649.87|647.07|649.87|647.07|0
1648093030000|2022-03-24 03:37:10|649.97|647.17|649.78|646.98|649.97|647.17|649.78|646.98|0
1648093090000|2022-03-24 03:38:10|649.6|646.8|649.6|646.8|649.6|646.8|649.6|646.8|0
1648093130000|2022-03-24 03:38:50|649.42|646.62|649.23|646.43|649.42|646.62|649.23|646.43|0
1648093140000|2022-03-24 03:39:00|649.42|646.62|649.42|646.62|649.42|646.62|649.42|646.62|0
1648093180000|2022-03-24 03:39:40|649.6|646.8|649.6|646.8|649.6|646.8|649.6|646.8|0
1648093200000|2022-03-24 03:40:00|649.78|646.98|650.15|647.35|650.15|647.35|649.78|646.98|0
1648093220000|2022-03-24 03:40:20|649.96|647.16|649.96|647.16|649.96|647.16|649.96|647.16|0
1648093230000|2022-03-24 03:40:30|650.15|647.35|650.05|647.25|650.15|647.35|650.05|647.25|0
1648093240000|2022-03-24 03:40:40|650.15|647.35|649.96|647.16|650.15|647.35|649.96|647.16|0
1648093250000|2022-03-24 03:40:50|650.15|647.35|649.96|647.16|650.15|647.35|649.96|647.16|0
1648093270000|2022-03-24 03:41:10|650.15|647.35|650.15|647.35|650.15|647.35|650.15|647.35|0
1648093300000|2022-03-24 03:41:40|650.33|647.53|650.15|647.35|650.33|647.53|650.15|647.35|0
1648093360000|2022-03-24 03:42:40|649.96|647.16|649.42|646.62|649.96|647.16|649.42|646.62|0
1648093370000|2022-03-24 03:42:50|649.6|646.8|649.6|646.8|649.6|646.8|649.6|646.8|0
1648093380000|2022-03-24 03:43:00|649.78|646.98|649.78|646.98|649.78|646.98|649.78|646.98|0
1648093410000|2022-03-24 03:43:30|649.69|646.89|649.78|646.98|649.78|646.98|649.69|646.89|0
1648093420000|2022-03-24 03:43:40|649.96|647.16|649.78|646.98|649.96|647.16|649.78|646.98|0
1648093430000|2022-03-24 03:43:50|649.69|646.89|649.6|646.8|649.69|646.89|649.6|646.8|0
1648093480000|2022-03-24 03:44:40|649.5|646.7|649.5|646.7|649.5|646.7|649.5|646.7|0
1648093490000|2022-03-24 03:44:50|649.6|646.8|649.6|646.8|649.6|646.8|649.6|646.8|0
1648093500000|2022-03-24 03:45:00|649.41|646.61|649.41|646.61|649.41|646.61|649.41|646.61|0
1648093510000|2022-03-24 03:45:10|649.6|646.8|649.6|646.8|649.6|646.8|649.6|646.8|0
1648093520000|2022-03-24 03:45:20|649.41|646.61|649.41|646.61|649.41|646.61|649.41|646.61|0
1648093530000|2022-03-24 03:45:30|649.23|646.43|649.41|646.61|649.41|646.61|649.23|646.43|0
1648093550000|2022-03-24 03:45:50|649.6|646.8|649.6|646.8|649.6|646.8|649.6|646.8|0
1648093610000|2022-03-24 03:46:50|649.96|647.16|649.96|647.16|649.96|647.16|649.96|647.16|0
1648093620000|2022-03-24 03:47:00|650.14|647.34|649.96|647.16|650.14|647.34|649.96|647.16|0
1648093630000|2022-03-24 03:47:10|649.78|646.98|649.78|646.98|649.78|646.98|649.78|646.98|0
1648093640000|2022-03-24 03:47:20|649.96|647.16|649.96|647.16|649.96|647.16|649.96|647.16|0
1648093660000|2022-03-24 03:47:40|650.14|647.34|650.14|647.34|650.14|647.34|650.14|647.34|0
1648093670000|2022-03-24 03:47:50|650.33|647.53|650.14|647.34|650.33|647.53|650.14|647.34|0
1648093680000|2022-03-24 03:48:00|650.33|647.53|650.33|647.53|650.33|647.53|650.33|647.53|0
1648093690000|2022-03-24 03:48:10|650.14|647.34|650.14|647.34|650.14|647.34|649.96|647.16|0
1648093720000|2022-03-24 03:48:40|650.33|647.53|650.33|647.53|650.33|647.53|650.33|647.53|0
1648093740000|2022-03-24 03:49:00|650.41|647.61|650.33|647.53|650.41|647.61|650.33|647.53|0
1648093750000|2022-03-24 03:49:10|650.14|647.34|650.14|647.34|650.14|647.34|650.14|647.34|0
1648093760000|2022-03-24 03:49:20|649.96|647.16|649.96|647.16|649.96|647.16|649.96|647.16|0
1648093770000|2022-03-24 03:49:30|650.14|647.34|650.33|647.53|650.33|647.53|650.14|647.34|0
1648093820000|2022-03-24 03:50:20|650.32|647.52|650.32|647.52|650.32|647.52|650.32|647.52|0
1648093880000|2022-03-24 03:51:20|650.14|647.34|650.14|647.34|650.14|647.34|650.14|647.34|0
1648093900000|2022-03-24 03:51:40|650.32|647.52|650.32|647.52|650.32|647.52|650.32|647.52|0
1648093910000|2022-03-24 03:51:50|650.23|647.43|650.69|647.89|650.69|647.89|650.14|647.34|0
1648093920000|2022-03-24 03:52:00|650.59|647.79|650.51|647.71|650.59|647.79|650.51|647.71|0
1648093950000|2022-03-24 03:52:30|650.32|647.52|650.32|647.52|650.32|647.52|650.32|647.52|0
1648093970000|2022-03-24 03:52:50|650.41|647.61|650.51|647.71|650.51|647.71|650.41|647.61|0
1648093980000|2022-03-24 03:53:00|650.41|647.61|650.51|647.71|650.51|647.71|650.41|647.61|0
1648093990000|2022-03-24 03:53:10|650.69|647.89|650.69|647.89|650.69|647.89|650.69|647.89|0
1648094000000|2022-03-24 03:53:20|650.87|648.07|651.05|648.25|651.05|648.25|650.87|648.07|0
1648094010000|2022-03-24 03:53:30|651.42|648.62|651.97|649.17|651.97|649.17|651.42|648.62|0
1648094020000|2022-03-24 03:53:40|652.33|649.53|651.97|649.17|652.33|649.53|651.97|649.17|0
1648094030000|2022-03-24 03:53:50|652.15|649.35|651.97|649.17|652.15|649.35|651.97|649.17|0
1648094040000|2022-03-24 03:54:00|651.78|648.98|651.78|648.98|651.78|648.98|651.6|648.8|0
1648094050000|2022-03-24 03:54:10|651.69|648.89|651.78|648.98|651.78|648.98|651.69|648.89|0
1648094060000|2022-03-24 03:54:20|651.97|649.17|651.87|649.07|651.97|649.17|651.87|649.07|0
1648094070000|2022-03-24 03:54:30|651.78|648.98|651.78|648.98|651.78|648.98|651.78|648.98|0
1648094080000|2022-03-24 03:54:40|651.97|649.17|652.33|649.53|652.33|649.53|651.97|649.17|0
1648094090000|2022-03-24 03:54:50|652.15|649.35|652.15|649.35|652.33|649.53|652.15|649.35|0
1648094100000|2022-03-24 03:55:00|651.97|649.17|651.97|649.17|652.15|649.35|651.97|649.17|0
1648094120000|2022-03-24 03:55:20|651.78|648.98|651.78|648.98|651.78|648.98|651.78|648.98|0
1648094130000|2022-03-24 03:55:30|651.97|649.17|652.15|649.35|652.15|649.35|651.97|649.17|0
1648094140000|2022-03-24 03:55:40|652.33|649.53|652.33|649.53|652.33|649.53|652.33|649.53|0
1648094150000|2022-03-24 03:55:50|652.15|649.35|652.15|649.35|652.15|649.35|652.15|649.35|0
1648094160000|2022-03-24 03:56:00|652.05|649.25|652.15|649.35|652.15|649.35|652.05|649.25|0
1648094210000|2022-03-24 03:56:50|652.24|649.44|652.24|649.44|652.24|649.44|652.15|649.35|0
1648094220000|2022-03-24 03:57:00|652.15|649.35|652.51|649.71|652.51|649.71|652.15|649.35|0
1648094250000|2022-03-24 03:57:30|653.06|650.26|653.25|650.45|653.25|650.45|653.06|650.26|0
1648094260000|2022-03-24 03:57:40|653.43|650.63|653.52|650.72|653.61|650.81|653.43|650.63|0
1648094270000|2022-03-24 03:57:50|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1648094280000|2022-03-24 03:58:00|653.33|650.53|653.79|650.99|653.79|650.99|653.33|650.53|0
1648094290000|2022-03-24 03:58:10|653.61|650.81|653.61|650.81|653.61|650.81|653.43|650.63|0
1648094300000|2022-03-24 03:58:20|653.79|650.99|653.61|650.81|653.79|650.99|653.61|650.81|0
1648094320000|2022-03-24 03:58:40|653.7|650.9|653.7|650.9|653.7|650.9|653.7|650.9|0
1648094330000|2022-03-24 03:58:50|653.61|650.81|653.61|650.81|653.61|650.81|653.61|650.81|0
1648094340000|2022-03-24 03:59:00|653.79|650.99|653.79|650.99|653.79|650.99|653.61|650.81|0
1648094350000|2022-03-24 03:59:10|653.61|650.81|653.61|650.81|653.61|650.81|653.61|650.81|0
1648094360000|2022-03-24 03:59:20|653.79|650.99|653.61|650.81|653.79|650.99|653.61|650.81|0
1648094370000|2022-03-24 03:59:30|653.79|650.99|653.79|650.99|653.79|650.99|653.79|650.99|0
1648094400000|2022-03-24 04:00:00|653.98|651.18|653.98|651.18|653.98|651.18|653.98|651.18|0
1648094410000|2022-03-24 04:00:10|654.16|651.36|654.16|651.36|654.16|651.36|654.16|651.36|0
1648094420000|2022-03-24 04:00:20|654.06|651.26|654.16|651.36|654.16|651.36|654.06|651.26|0
1648094430000|2022-03-24 04:00:30|654.34|651.54|654.34|651.54|654.34|651.54|654.34|651.54|0
1648094440000|2022-03-24 04:00:40|654.53|651.73|654.53|651.73|654.53|651.73|654.34|651.54|0
1648094450000|2022-03-24 04:00:50|654.61|651.81|654.61|651.81|654.61|651.81|654.61|651.81|0
1648094460000|2022-03-24 04:01:00|654.34|651.54|654.16|651.36|654.34|651.54|654.16|651.36|0
1648094480000|2022-03-24 04:01:20|654.06|651.26|653.98|651.18|654.16|651.36|653.98|651.18|0
1648094490000|2022-03-24 04:01:30|653.79|650.99|653.98|651.18|653.98|651.18|653.79|650.99|0
1648094500000|2022-03-24 04:01:40|653.79|650.99|653.98|651.18|653.98|651.18|653.79|650.99|0
1648094510000|2022-03-24 04:01:50|654.16|651.36|654.16|651.36|654.16|651.36|654.16|651.36|0
1648094520000|2022-03-24 04:02:00|654.06|651.26|654.16|651.36|654.16|651.36|654.06|651.26|0
1648094530000|2022-03-24 04:02:10|653.98|651.18|653.98|651.18|653.98|651.18|653.98|651.18|0
1648094550000|2022-03-24 04:02:30|653.79|650.99|653.79|650.99|653.79|650.99|653.79|650.99|0
1648094560000|2022-03-24 04:02:40|653.61|650.81|653.61|650.81|653.61|650.81|653.61|650.81|0
1648094580000|2022-03-24 04:03:00|653.51|650.71|653.51|650.71|653.51|650.71|653.51|650.71|0
1648094590000|2022-03-24 04:03:10|653.61|650.81|653.61|650.81|653.7|650.9|653.61|650.81|0
1648094600000|2022-03-24 04:03:20|653.43|650.63|653.43|650.63|653.61|650.81|653.43|650.63|0
1648094630000|2022-03-24 04:03:50|653.61|650.81|653.61|650.81|653.61|650.81|653.61|650.81|0
1648094640000|2022-03-24 04:04:00|653.51|650.71|653.51|650.71|653.51|650.71|653.51|650.71|0
1648094650000|2022-03-24 04:04:10|653.61|650.81|653.97|651.17|653.97|651.17|653.61|650.81|0
1648094660000|2022-03-24 04:04:20|654.06|651.26|653.97|651.17|654.06|651.26|653.97|651.17|0
1648094670000|2022-03-24 04:04:30|653.88|651.08|653.79|650.99|653.88|651.08|653.79|650.99|0
1648094680000|2022-03-24 04:04:40|653.61|650.81|653.61|650.81|653.61|650.81|653.61|650.81|0
1648094700000|2022-03-24 04:05:00|653.79|650.99|653.79|650.99|653.79|650.99|653.79|650.99|0
1648094710000|2022-03-24 04:05:10|653.61|650.81|653.61|650.81|653.61|650.81|653.61|650.81|0
1648094750000|2022-03-24 04:05:50|653.79|650.99|653.79|650.99|653.79|650.99|653.79|650.99|0
1648094810000|2022-03-24 04:06:50|653.88|651.08|653.79|650.99|653.88|651.08|653.79|650.99|0
1648094820000|2022-03-24 04:07:00|653.7|650.9|653.79|650.99|653.79|650.99|653.7|650.9|0
1648094830000|2022-03-24 04:07:10|653.61|650.81|653.97|651.17|653.97|651.17|653.61|650.81|0
1648094840000|2022-03-24 04:07:20|653.79|650.99|654.16|651.36|654.16|651.36|653.79|650.99|0
1648094850000|2022-03-24 04:07:30|653.97|651.17|653.97|651.17|653.97|651.17|653.97|651.17|0
1648094860000|2022-03-24 04:07:40|653.88|651.08|653.88|651.08|653.88|651.08|653.88|651.08|0
1648094870000|2022-03-24 04:07:50|653.97|651.17|653.79|650.99|653.97|651.17|653.79|650.99|0
1648094880000|2022-03-24 04:08:00|653.97|651.17|653.79|650.99|653.97|651.17|653.79|650.99|0
1648094910000|2022-03-24 04:08:30|653.97|651.17|653.97|651.17|653.97|651.17|653.97|651.17|0
1648094930000|2022-03-24 04:08:50|654.16|651.36|654.16|651.36|654.16|651.36|654.16|651.36|0
1648094950000|2022-03-24 04:09:10|653.97|651.17|653.97|651.17|653.97|651.17|653.97|651.17|0
1648094970000|2022-03-24 04:09:30|653.79|650.99|653.97|651.17|653.97|651.17|653.79|650.99|0
1648095070000|2022-03-24 04:11:10|653.79|650.99|653.97|651.17|653.97|651.17|653.79|650.99|0
1648095080000|2022-03-24 04:11:20|653.88|651.08|653.79|650.99|653.88|651.08|653.79|650.99|0
1648095120000|2022-03-24 04:12:00|653.61|650.81|653.61|650.81|653.61|650.81|653.61|650.81|0
1648095170000|2022-03-24 04:12:50|653.42|650.62|653.79|650.99|653.79|650.99|653.42|650.62|0
1648095180000|2022-03-24 04:13:00|653.61|650.81|653.42|650.62|653.61|650.81|653.42|650.62|0
1648095200000|2022-03-24 04:13:20|653.61|650.81|653.42|650.62|653.61|650.81|653.42|650.62|0
1648095270000|2022-03-24 04:14:30|653.24|650.44|653.24|650.44|653.24|650.44|653.24|650.44|0
1648095290000|2022-03-24 04:14:50|653.42|650.62|653.42|650.62|653.42|650.62|653.42|650.62|0
1648095320000|2022-03-24 04:15:20|653.6|650.8|653.6|650.8|653.6|650.8|653.6|650.8|0
1648095330000|2022-03-24 04:15:30|653.42|650.62|653.42|650.62|653.42|650.62|653.42|650.62|0
1648095360000|2022-03-24 04:16:00|653.6|650.8|654.34|651.54|654.34|651.54|653.6|650.8|0
1648095370000|2022-03-24 04:16:10|654.15|651.35|654.15|651.35|654.24|651.44|654.15|651.35|0
1648095380000|2022-03-24 04:16:20|654.34|651.54|654.34|651.54|654.34|651.54|654.24|651.44|0
1648095410000|2022-03-24 04:16:50|654.15|651.35|654.52|651.72|654.52|651.72|654.15|651.35|0
1648095430000|2022-03-24 04:17:10|654.7|651.9|654.34|651.54|654.7|651.9|654.34|651.54|0
1648095450000|2022-03-24 04:17:30|654.24|651.44|654.34|651.54|654.34|651.54|654.24|651.44|0
1648095460000|2022-03-24 04:17:40|654.15|651.35|654.15|651.35|654.15|651.35|654.15|651.35|0
1648095470000|2022-03-24 04:17:50|653.97|651.17|653.97|651.17|653.97|651.17|653.97|651.17|0
1648095480000|2022-03-24 04:18:00|653.79|650.99|653.79|650.99|653.79|650.99|653.79|650.99|0
1648095490000|2022-03-24 04:18:10|653.97|651.17|653.97|651.17|653.97|651.17|653.97|651.17|0
1648095500000|2022-03-24 04:18:20|653.79|650.99|653.69|650.89|653.79|650.99|653.69|650.89|0
1648095510000|2022-03-24 04:18:30|653.79|650.99|653.6|650.8|653.79|650.99|653.6|650.8|0
1648095520000|2022-03-24 04:18:40|653.79|650.99|653.69|650.89|653.79|650.99|653.69|650.89|0
1648095530000|2022-03-24 04:18:50|653.79|650.99|653.79|650.99|653.79|650.99|653.79|650.99|0
1648095540000|2022-03-24 04:19:00|653.69|650.89|653.79|650.99|653.79|650.99|653.69|650.89|0
1648095580000|2022-03-24 04:19:40|653.69|650.89|653.69|650.89|653.69|650.89|653.69|650.89|0
1648095590000|2022-03-24 04:19:50|653.79|650.99|653.79|650.99|653.79|650.99|653.79|650.99|0
1648095620000|2022-03-24 04:20:20|653.97|651.17|653.79|650.99|653.97|651.17|653.79|650.99|0
1648095640000|2022-03-24 04:20:40|653.97|651.17|653.79|650.99|653.97|651.17|653.79|650.99|0
1648095650000|2022-03-24 04:20:50|653.78|650.98|653.78|650.98|653.78|650.98|653.78|650.98|0
1648095670000|2022-03-24 04:21:10|653.97|651.17|653.97|651.17|653.97|651.17|653.97|651.17|0
1648095700000|2022-03-24 04:21:40|654.06|651.26|654.15|651.35|654.15|651.35|654.06|651.26|0
1648095720000|2022-03-24 04:22:00|653.97|651.17|654.15|651.35|654.15|651.35|653.97|651.17|0
1648095730000|2022-03-24 04:22:10|653.97|651.17|653.97|651.17|653.97|651.17|653.97|651.17|0
1648095740000|2022-03-24 04:22:20|653.87|651.07|653.97|651.17|653.97|651.17|653.87|651.07|0
1648095750000|2022-03-24 04:22:30|653.87|651.07|653.78|650.98|653.87|651.07|653.78|650.98|0
1648095770000|2022-03-24 04:22:50|653.6|650.8|653.6|650.8|653.6|650.8|653.6|650.8|0
1648095780000|2022-03-24 04:23:00|653.51|650.71|653.6|650.8|653.6|650.8|653.51|650.71|0
1648095790000|2022-03-24 04:23:10|653.42|650.62|653.42|650.62|653.42|650.62|653.42|650.62|0
1648095810000|2022-03-24 04:23:30|653.32|650.52|653.24|650.44|653.32|650.52|653.24|650.44|0
1648095820000|2022-03-24 04:23:40|653.42|650.62|653.23|650.43|653.42|650.62|653.23|650.43|0
1648095840000|2022-03-24 04:24:00|653.05|650.25|653.05|650.25|653.05|650.25|653.05|650.25|0
1648095850000|2022-03-24 04:24:10|653.23|650.43|653.14|650.34|653.23|650.43|653.14|650.34|0
1648095860000|2022-03-24 04:24:20|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1648095890000|2022-03-24 04:24:50|653.42|650.62|653.42|650.62|653.42|650.62|653.42|650.62|0
1648095900000|2022-03-24 04:25:00|653.23|650.43|653.23|650.43|653.32|650.52|653.23|650.43|0
1648095910000|2022-03-24 04:25:10|653.32|650.52|653.42|650.62|653.42|650.62|653.32|650.52|0
1648095920000|2022-03-24 04:25:20|653.32|650.52|653.32|650.52|653.32|650.52|653.23|650.43|0
1648095930000|2022-03-24 04:25:30|653.42|650.62|653.42|650.62|653.42|650.62|653.32|650.52|0
1648095940000|2022-03-24 04:25:40|653.6|650.8|653.42|650.62|653.6|650.8|653.42|650.62|0
1648095950000|2022-03-24 04:25:50|653.32|650.52|653.42|650.62|653.42|650.62|653.32|650.52|0
1648096010000|2022-03-24 04:26:50|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1648096040000|2022-03-24 04:27:20|653.42|650.62|653.05|650.25|653.42|650.62|653.05|650.25|0
1648096050000|2022-03-24 04:27:30|653.14|650.34|653.05|650.25|653.23|650.43|653.05|650.25|0
1648096060000|2022-03-24 04:27:40|653.23|650.43|653.14|650.34|653.23|650.43|653.14|650.34|0
1648096070000|2022-03-24 04:27:50|653.23|650.43|653.23|650.43|653.23|650.43|653.05|650.25|0
1648096090000|2022-03-24 04:28:10|653.32|650.52|653.05|650.25|653.32|650.52|653.05|650.25|0
1648096100000|2022-03-24 04:28:20|653.14|650.34|653.05|650.25|653.14|650.34|653.05|650.25|0
1648096130000|2022-03-24 04:28:50|653.23|650.43|653.05|650.25|653.23|650.43|653.05|650.25|0
1648096160000|2022-03-24 04:29:20|652.68|649.88|652.87|650.07|652.87|650.07|652.68|649.88|0
1648096170000|2022-03-24 04:29:30|652.95|650.15|653.05|650.25|653.05|650.25|652.95|650.15|0
1648096180000|2022-03-24 04:29:40|652.95|650.15|652.95|650.15|653.05|650.25|652.87|650.07|0
1648096190000|2022-03-24 04:29:50|653.05|650.25|652.87|650.07|653.05|650.25|652.87|650.07|0
1648096200000|2022-03-24 04:30:00|653.05|650.25|653.14|650.34|653.14|650.34|653.05|650.25|0
1648096210000|2022-03-24 04:30:10|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1648096220000|2022-03-24 04:30:20|653.32|650.52|653.6|650.8|653.6|650.8|653.32|650.52|0
1648096230000|2022-03-24 04:30:30|653.5|650.7|653.41|650.61|653.5|650.7|653.41|650.61|0
1648096240000|2022-03-24 04:30:40|653.23|650.43|653.41|650.61|653.41|650.61|653.23|650.43|0
1648096260000|2022-03-24 04:31:00|653.32|650.52|653.41|650.61|653.41|650.61|653.32|650.52|0
1648096270000|2022-03-24 04:31:10|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1648096280000|2022-03-24 04:31:20|653.41|650.61|653.23|650.43|653.41|650.61|653.23|650.43|0
1648096310000|2022-03-24 04:31:50|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1648096320000|2022-03-24 04:32:00|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1648096330000|2022-03-24 04:32:10|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1648096340000|2022-03-24 04:32:20|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1648096350000|2022-03-24 04:32:30|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1648096360000|2022-03-24 04:32:40|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1648096370000|2022-03-24 04:32:50|653.05|650.25|653.23|650.43|653.23|650.43|653.05|650.25|0
1648096380000|2022-03-24 04:33:00|653.05|650.25|653.05|650.25|653.05|650.25|653.05|650.25|0
1648096400000|2022-03-24 04:33:20|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1648096420000|2022-03-24 04:33:40|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1648096480000|2022-03-24 04:34:40|653.32|650.52|653.32|650.52|653.32|650.52|653.32|650.52|0
1648096490000|2022-03-24 04:34:50|653.41|650.61|653.23|650.43|653.41|650.61|653.23|650.43|0
1648096500000|2022-03-24 04:35:00|653.41|650.61|653.32|650.52|653.41|650.61|653.32|650.52|0
1648096510000|2022-03-24 04:35:10|653.41|650.61|653.32|650.52|653.41|650.61|653.32|650.52|0
1648096520000|2022-03-24 04:35:20|653.41|650.61|653.32|650.52|653.41|650.61|653.32|650.52|0
1648096530000|2022-03-24 04:35:30|653.41|650.61|653.32|650.52|653.41|650.61|653.32|650.52|0
1648096540000|2022-03-24 04:35:40|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1648096560000|2022-03-24 04:36:00|653.05|650.25|653.05|650.25|653.05|650.25|653.05|650.25|0
1648096570000|2022-03-24 04:36:10|653.13|650.33|653.23|650.43|653.23|650.43|653.13|650.33|0
1648096590000|2022-03-24 04:36:30|653.13|650.33|653.23|650.43|653.23|650.43|653.13|650.33|0
1648096610000|2022-03-24 04:36:50|653.05|650.25|653.23|650.43|653.23|650.43|653.05|650.25|0
1648096620000|2022-03-24 04:37:00|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1648096630000|2022-03-24 04:37:10|653.32|650.52|653.41|650.61|653.41|650.61|653.32|650.52|0
1648096640000|2022-03-24 04:37:20|653.23|650.43|653.23|650.43|653.23|650.43|653.23|650.43|0
1648096650000|2022-03-24 04:37:30|653.32|650.52|653.59|650.79|653.59|650.79|653.32|650.52|0
1648096660000|2022-03-24 04:37:40|653.5|650.7|653.41|650.61|653.5|650.7|653.41|650.61|0
1648096670000|2022-03-24 04:37:50|653.59|650.79|653.78|650.98|653.78|650.98|653.59|650.79|0
1648096680000|2022-03-24 04:38:00|653.68|650.88|653.68|650.88|653.68|650.88|653.68|650.88|0
1648096690000|2022-03-24 04:38:10|653.78|650.98|653.59|650.79|653.78|650.98|653.59|650.79|0
1648096700000|2022-03-24 04:38:20|653.5|650.7|653.5|650.7|653.5|650.7|653.5|650.7|0
1648096710000|2022-03-24 04:38:30|653.41|650.61|653.59|650.79|653.59|650.79|653.41|650.61|0
1648096730000|2022-03-24 04:38:50|653.68|650.88|653.5|650.7|653.68|650.88|653.5|650.7|0
1648096740000|2022-03-24 04:39:00|653.59|650.79|653.59|650.79|653.59|650.79|653.5|650.7|0
1648096750000|2022-03-24 04:39:10|653.5|650.7|653.41|650.61|653.5|650.7|653.41|650.61|0
1648096790000|2022-03-24 04:39:50|653.59|650.79|653.59|650.79|653.59|650.79|653.59|650.79|0
1648096820000|2022-03-24 04:40:20|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1648096840000|2022-03-24 04:40:40|653.59|650.79|653.59|650.79|653.59|650.79|653.59|650.79|0
1648096850000|2022-03-24 04:40:50|653.78|650.98|653.78|650.98|653.78|650.98|653.78|650.98|0
1648096870000|2022-03-24 04:41:10|653.68|650.88|653.59|650.79|653.68|650.88|653.59|650.79|0
1648096890000|2022-03-24 04:41:30|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1648096900000|2022-03-24 04:41:40|653.5|650.7|653.5|650.7|653.5|650.7|653.5|650.7|0
1648096910000|2022-03-24 04:41:50|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1648096920000|2022-03-24 04:42:00|653.32|650.52|653.41|650.61|653.41|650.61|653.32|650.52|0
1648096990000|2022-03-24 04:43:10|653.59|650.79|653.41|650.61|653.59|650.79|653.41|650.61|0
1648097040000|2022-03-24 04:44:00|653.59|650.79|653.59|650.79|653.59|650.79|653.59|650.79|0
1648097050000|2022-03-24 04:44:10|653.78|650.98|653.78|650.98|653.78|650.98|653.78|650.98|0
1648097060000|2022-03-24 04:44:20|653.59|650.79|653.59|650.79|653.59|650.79|653.59|650.79|0
1648097100000|2022-03-24 04:45:00|653.77|650.97|654.78|651.98|654.78|651.98|653.77|650.97|0
1648097110000|2022-03-24 04:45:10|654.87|652.07|655.06|652.26|655.06|652.26|654.87|652.07|0
1648097120000|2022-03-24 04:45:20|654.87|652.07|654.87|652.07|654.87|652.07|654.87|652.07|0
1648097130000|2022-03-24 04:45:30|655.06|652.26|655.06|652.26|655.06|652.26|654.87|652.07|0
1648097140000|2022-03-24 04:45:40|655.24|652.44|655.24|652.44|655.24|652.44|655.24|652.44|0
1648097160000|2022-03-24 04:46:00|655.33|652.53|655.42|652.62|655.42|652.62|655.24|652.44|0
1648097170000|2022-03-24 04:46:10|655.33|652.53|655.42|652.62|655.42|652.62|655.33|652.53|0
1648097180000|2022-03-24 04:46:20|655.24|652.44|655.42|652.62|655.42|652.62|655.24|652.44|0
1648097210000|2022-03-24 04:46:50|655.24|652.44|655.24|652.44|655.24|652.44|655.24|652.44|0
1648097220000|2022-03-24 04:47:00|655.14|652.34|654.87|652.07|655.14|652.34|654.87|652.07|0
1648097230000|2022-03-24 04:47:10|654.96|652.16|654.87|652.07|654.96|652.16|654.87|652.07|0
1648097240000|2022-03-24 04:47:20|654.69|651.89|654.51|651.71|654.69|651.89|654.51|651.71|0
1648097260000|2022-03-24 04:47:40|654.32|651.52|654.32|651.52|654.32|651.52|654.32|651.52|0
1648097280000|2022-03-24 04:48:00|654.51|651.71|654.51|651.71|654.51|651.71|654.51|651.71|0
1648097310000|2022-03-24 04:48:30|654.41|651.61|654.41|651.61|654.41|651.61|654.41|651.61|0
1648097320000|2022-03-24 04:48:40|654.51|651.71|654.32|651.52|654.51|651.71|654.32|651.52|0
1648097330000|2022-03-24 04:48:50|654.14|651.34|654.14|651.34|654.14|651.34|654.14|651.34|0
1648097340000|2022-03-24 04:49:00|653.96|651.16|653.96|651.16|653.96|651.16|653.96|651.16|0
1648097360000|2022-03-24 04:49:20|654.14|651.34|653.96|651.16|654.14|651.34|653.96|651.16|0
1648097370000|2022-03-24 04:49:30|653.77|650.97|653.96|651.16|653.96|651.16|653.77|650.97|0
1648097390000|2022-03-24 04:49:50|653.77|650.97|653.77|650.97|653.77|650.97|653.77|650.97|0
1648097410000|2022-03-24 04:50:10|653.96|651.16|653.96|651.16|653.96|651.16|653.96|651.16|0
1648097420000|2022-03-24 04:50:20|654.04|651.24|653.96|651.16|654.04|651.24|653.96|651.16|0
1648097430000|2022-03-24 04:50:30|653.77|650.97|653.77|650.97|653.77|650.97|653.77|650.97|0
1648097440000|2022-03-24 04:50:40|653.59|650.79|653.59|650.79|653.59|650.79|653.59|650.79|0
1648097460000|2022-03-24 04:51:00|653.41|650.61|653.41|650.61|653.59|650.79|653.41|650.61|0
1648097480000|2022-03-24 04:51:20|653.59|650.79|653.77|650.97|653.77|650.97|653.59|650.79|0
1648097490000|2022-03-24 04:51:30|653.68|650.88|653.59|650.79|653.68|650.88|653.59|650.79|0
1648097500000|2022-03-24 04:51:40|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1648097520000|2022-03-24 04:52:00|653.22|650.42|653.41|650.61|653.41|650.61|653.22|650.42|0
1648097590000|2022-03-24 04:53:10|653.59|650.79|653.59|650.79|653.77|650.97|653.59|650.79|0
1648097600000|2022-03-24 04:53:20|653.41|650.61|653.41|650.61|653.49|650.69|653.41|650.61|0
1648097620000|2022-03-24 04:53:40|653.31|650.51|653.31|650.51|653.31|650.51|653.31|650.51|0
1648097630000|2022-03-24 04:53:50|653.41|650.61|653.41|650.61|653.41|650.61|653.41|650.61|0
1648097660000|2022-03-24 04:54:20|653.4|650.6|653.4|650.6|653.4|650.6|653.4|650.6|0
1648097680000|2022-03-24 04:54:40|653.59|650.79|653.59|650.79|653.59|650.79|653.59|650.79|0
1648097700000|2022-03-24 04:55:00|653.4|650.6|653.4|650.6|653.4|650.6|653.4|650.6|0
1648097750000|2022-03-24 04:55:50|653.59|650.79|653.59|650.79|653.59|650.79|653.49|650.69|0
1648097760000|2022-03-24 04:56:00|653.49|650.69|653.49|650.69|653.49|650.69|653.49|650.69|0
1648097770000|2022-03-24 04:56:10|653.59|650.79|653.59|650.79|653.59|650.79|653.59|650.79|0
1648097790000|2022-03-24 04:56:30|653.49|650.69|653.59|650.79|653.59|650.79|653.49|650.69|0
1648097850000|2022-03-24 04:57:30|653.4|650.6|653.4|650.6|653.4|650.6|653.4|650.6|0
1648097930000|2022-03-24 04:58:50|653.59|650.79|653.59|650.79|653.59|650.79|653.59|650.79|0
1648097950000|2022-03-24 04:59:10|653.4|650.6|653.4|650.6|653.4|650.6|653.4|650.6|0
1648097980000|2022-03-24 04:59:40|653.59|650.79|653.59|650.79|653.59|650.79|653.59|650.79|0
1648098000000|2022-03-24 05:00:00|653.95|651.15|653.95|651.15|653.95|651.15|653.77|650.97|0
1648098020000|2022-03-24 05:00:20|654.13|651.33|653.95|651.15|654.13|651.33|653.95|651.15|0
1648098030000|2022-03-24 05:00:30|654.04|651.24|654.04|651.24|654.04|651.24|654.04|651.24|0
1648098040000|2022-03-24 05:00:40|654.13|651.33|654.22|651.42|654.22|651.42|654.13|651.33|0
1648098050000|2022-03-24 05:00:50|654.68|651.88|654.87|652.07|654.87|652.07|654.68|651.88|0
1648098060000|2022-03-24 05:01:00|655.23|652.43|654.68|651.88|655.23|652.43|654.68|651.88|0
1648098070000|2022-03-24 05:01:10|654.77|651.97|654.87|652.07|654.87|652.07|654.77|651.97|0
1648098080000|2022-03-24 05:01:20|654.95|652.15|654.87|652.07|654.95|652.15|654.87|652.07|0
1648098090000|2022-03-24 05:01:30|654.68|651.88|654.68|651.88|654.68|651.88|654.68|651.88|0
1648098100000|2022-03-24 05:01:40|654.32|651.52|654.5|651.7|654.5|651.7|654.32|651.52|0
1648098110000|2022-03-24 05:01:50|654.4|651.6|654.5|651.7|654.5|651.7|654.32|651.52|0
1648098140000|2022-03-24 05:02:20|654.59|651.79|654.68|651.88|654.68|651.88|654.32|651.52|0
1648098150000|2022-03-24 05:02:30|654.87|652.07|654.87|652.07|654.87|652.07|654.87|652.07|0
1648098160000|2022-03-24 05:02:40|654.95|652.15|655.23|652.43|655.23|652.43|654.95|652.15|0
1648098180000|2022-03-24 05:03:00|655.32|652.52|655.23|652.43|655.41|652.61|655.23|652.43|0
1648098190000|2022-03-24 05:03:10|655.05|652.25|655.05|652.25|655.05|652.25|655.05|652.25|0
1648098200000|2022-03-24 05:03:20|654.87|652.07|655.05|652.25|655.05|652.25|654.87|652.07|0
1648098210000|2022-03-24 05:03:30|655.14|652.34|654.87|652.07|655.14|652.34|654.68|651.88|0
1648098220000|2022-03-24 05:03:40|654.77|651.97|654.68|651.88|654.87|652.07|654.68|651.88|0
1648098230000|2022-03-24 05:03:50|654.32|651.52|654.5|651.7|654.5|651.7|654.32|651.52|0
1648098240000|2022-03-24 05:04:00|654.68|651.88|654.59|651.79|654.68|651.88|654.5|651.7|0
1648098250000|2022-03-24 05:04:10|654.5|651.7|655.05|652.25|655.05|652.25|654.5|651.7|0
1648098260000|2022-03-24 05:04:20|655.23|652.43|655.05|652.25|655.23|652.43|654.86|652.06|0
1648098270000|2022-03-24 05:04:30|654.86|652.06|654.86|652.06|654.86|652.06|654.86|652.06|0
1648098290000|2022-03-24 05:04:50|654.95|652.15|654.86|652.06|654.95|652.15|654.86|652.06|0
1648098300000|2022-03-24 05:05:00|654.5|651.7|654.68|651.88|654.68|651.88|654.5|651.7|0
1648098310000|2022-03-24 05:05:10|654.86|652.06|654.68|651.88|654.86|652.06|654.68|651.88|0
1648098320000|2022-03-24 05:05:20|654.77|651.97|655.23|652.43|655.23|652.43|654.77|651.97|0
1648098330000|2022-03-24 05:05:30|655.14|652.34|655.05|652.25|655.14|652.34|655.05|652.25|0
1648098340000|2022-03-24 05:05:40|654.86|652.06|655.05|652.25|655.05|652.25|654.86|652.06|0
1648098350000|2022-03-24 05:05:50|655.23|652.43|655.23|652.43|655.23|652.43|655.23|652.43|0
1648098360000|2022-03-24 05:06:00|655.14|652.34|655.23|652.43|655.23|652.43|655.14|652.34|0
1648098370000|2022-03-24 05:06:10|655.32|652.52|655.68|652.88|655.68|652.88|655.32|652.52|0
1648098380000|2022-03-24 05:06:20|655.78|652.98|655.41|652.61|655.78|652.98|655.41|652.61|0
1648098390000|2022-03-24 05:06:30|655.6|652.8|655.6|652.8|655.6|652.8|655.41|652.61|0
1648098400000|2022-03-24 05:06:40|655.41|652.61|655.41|652.61|655.41|652.61|655.41|652.61|0
1648098410000|2022-03-24 05:06:50|655.05|652.25|655.41|652.61|655.41|652.61|655.05|652.25|0
1648098420000|2022-03-24 05:07:00|655.23|652.43|655.23|652.43|655.23|652.43|655.05|652.25|0
1648098430000|2022-03-24 05:07:10|655.41|652.61|655.41|652.61|655.41|652.61|655.41|652.61|0
1648098440000|2022-03-24 05:07:20|655.32|652.52|655.23|652.43|655.41|652.61|655.23|652.43|0
1648098450000|2022-03-24 05:07:30|655.13|652.33|655.23|652.43|655.23|652.43|655.13|652.33|0
1648098460000|2022-03-24 05:07:40|655.05|652.25|654.86|652.06|655.05|652.25|654.86|652.06|0
1648098470000|2022-03-24 05:07:50|654.77|651.97|655.05|652.25|655.05|652.25|654.77|651.97|0
1648098480000|2022-03-24 05:08:00|654.95|652.15|654.86|652.06|654.95|652.15|654.86|652.06|0
1648098490000|2022-03-24 05:08:10|654.95|652.15|654.86|652.06|654.95|652.15|654.86|652.06|0
1648098500000|2022-03-24 05:08:20|654.77|651.97|654.77|651.97|654.77|651.97|654.77|651.97|0
1648098510000|2022-03-24 05:08:30|654.68|651.88|654.68|651.88|654.68|651.88|654.68|651.88|0
1648098520000|2022-03-24 05:08:40|654.13|651.33|654.13|651.33|654.13|651.33|654.13|651.33|0
1648098530000|2022-03-24 05:08:50|653.95|651.15|653.76|650.96|653.95|651.15|653.76|650.96|0
1648098540000|2022-03-24 05:09:00|653.58|650.78|653.95|651.15|653.95|651.15|653.58|650.78|0
1648098550000|2022-03-24 05:09:10|654.13|651.33|654.22|651.42|654.22|651.42|654.04|651.24|0
1648098560000|2022-03-24 05:09:20|654.13|651.33|654.31|651.51|654.31|651.51|654.13|651.33|0
1648098570000|2022-03-24 05:09:30|654.5|651.7|654.5|651.7|654.5|651.7|654.5|651.7|0
1648098580000|2022-03-24 05:09:40|654.4|651.6|654.4|651.6|654.4|651.6|654.4|651.6|0
1648098590000|2022-03-24 05:09:50|654.31|651.51|654.13|651.33|654.31|651.51|654.13|651.33|0
1648098600000|2022-03-24 05:10:00|654.5|651.7|654.31|651.51|654.5|651.7|654.31|651.51|0
1648098610000|2022-03-24 05:10:10|654.4|651.6|654.31|651.51|654.5|651.7|654.31|651.51|0
1648098620000|2022-03-24 05:10:20|653.95|651.15|654.13|651.33|654.13|651.33|653.95|651.15|0
1648098630000|2022-03-24 05:10:30|654.22|651.42|654.22|651.42|654.22|651.42|654.22|651.42|0
1648098640000|2022-03-24 05:10:40|654.13|651.33|654.22|651.42|654.22|651.42|654.13|651.33|0
1648098650000|2022-03-24 05:10:50|654.13|651.33|654.13|651.33|654.13|651.33|654.13|651.33|0
1648098660000|2022-03-24 05:11:00|654.31|651.51|654.13|651.33|654.31|651.51|654.13|651.33|0
1648098670000|2022-03-24 05:11:10|654.22|651.42|654.5|651.7|654.5|651.7|654.22|651.42|0
1648098680000|2022-03-24 05:11:20|654.68|651.88|655.05|652.25|655.05|652.25|654.68|651.88|0
1648098690000|2022-03-24 05:11:30|655.23|652.43|655.23|652.43|655.23|652.43|655.13|652.33|0
1648098700000|2022-03-24 05:11:40|655.41|652.61|655.41|652.61|655.41|652.61|655.41|652.61|0
1648098710000|2022-03-24 05:11:50|655.32|652.52|655.23|652.43|655.41|652.61|655.23|652.43|0
1648098720000|2022-03-24 05:12:00|655.13|652.33|655.04|652.24|655.13|652.33|655.04|652.24|0
1648098730000|2022-03-24 05:12:10|654.86|652.06|654.86|652.06|654.86|652.06|654.68|651.88|0
1648098740000|2022-03-24 05:12:20|654.95|652.15|654.86|652.06|654.95|652.15|654.86|652.06|0
1648098750000|2022-03-24 05:12:30|655.04|652.24|654.95|652.15|655.04|652.24|654.86|652.06|0
1648098760000|2022-03-24 05:12:40|655.04|652.24|655.04|652.24|655.04|652.24|655.04|652.24|0
1648098770000|2022-03-24 05:12:50|654.86|652.06|654.68|651.88|654.86|652.06|654.68|651.88|0
1648098790000|2022-03-24 05:13:10|654.86|652.06|654.86|652.06|654.86|652.06|654.86|652.06|0
1648098800000|2022-03-24 05:13:20|654.77|651.97|655.04|652.24|655.04|652.24|654.77|651.97|0
1648098810000|2022-03-24 05:13:30|655.13|652.33|655.04|652.24|655.13|652.33|655.04|652.24|0
1648098820000|2022-03-24 05:13:40|655.23|652.43|655.32|652.52|655.32|652.52|655.23|652.43|0
1648098830000|2022-03-24 05:13:50|655.23|652.43|655.23|652.43|655.32|652.52|655.23|652.43|0
1648098870000|2022-03-24 05:14:30|655.13|652.33|655.13|652.33|655.13|652.33|655.13|652.33|0
1648098880000|2022-03-24 05:14:40|655.04|652.24|655.04|652.24|655.23|652.43|655.04|652.24|0
1648098900000|2022-03-24 05:15:00|655.13|652.33|655.13|652.33|655.13|652.33|655.13|652.33|0
1648098910000|2022-03-24 05:15:10|655.41|652.61|655.41|652.61|655.41|652.61|655.41|652.61|0
1648098940000|2022-03-24 05:15:40|655.23|652.43|655.41|652.61|655.41|652.61|655.23|652.43|0
1648098950000|2022-03-24 05:15:50|655.59|652.79|655.59|652.79|655.78|652.98|655.59|652.79|0
1648098960000|2022-03-24 05:16:00|655.68|652.88|655.68|652.88|655.68|652.88|655.68|652.88|0
1648098970000|2022-03-24 05:16:10|655.59|652.79|655.59|652.79|655.59|652.79|655.5|652.7|0
1648098980000|2022-03-24 05:16:20|655.41|652.61|655.23|652.43|655.41|652.61|655.23|652.43|0
1648098990000|2022-03-24 05:16:30|655.41|652.61|655.41|652.61|655.41|652.61|655.41|652.61|0
1648099020000|2022-03-24 05:17:00|655.23|652.43|655.23|652.43|655.23|652.43|655.23|652.43|0
1648099040000|2022-03-24 05:17:20|654.86|652.06|655.04|652.24|655.04|652.24|654.86|652.06|0
1648099050000|2022-03-24 05:17:30|654.86|652.06|654.68|651.88|654.86|652.06|654.68|651.88|0
1648099080000|2022-03-24 05:18:00|654.31|651.51|654.49|651.69|654.49|651.69|654.31|651.51|0
1648099090000|2022-03-24 05:18:10|654.31|651.51|654.49|651.69|654.49|651.69|654.31|651.51|0
1648099100000|2022-03-24 05:18:20|654.68|651.88|654.68|651.88|654.68|651.88|654.68|651.88|0
1648099110000|2022-03-24 05:18:30|654.86|652.06|654.86|652.06|655.04|652.24|654.86|652.06|0
1648099130000|2022-03-24 05:18:50|655.04|652.24|654.86|652.06|655.04|652.24|654.86|652.06|0
1648099150000|2022-03-24 05:19:10|654.76|651.96|654.68|651.88|654.76|651.96|654.68|651.88|0
1648099170000|2022-03-24 05:19:30|654.58|651.78|654.58|651.78|654.58|651.78|654.49|651.69|0
1648099180000|2022-03-24 05:19:40|654.49|651.69|654.31|651.51|654.49|651.69|654.31|651.51|0
1648099200000|2022-03-24 05:20:00|654.4|651.6|654.31|651.51|654.4|651.6|654.21|651.41|0
1648099210000|2022-03-24 05:20:10|654.49|651.69|654.49|651.69|654.49|651.69|654.31|651.51|0
1648099220000|2022-03-24 05:20:20|654.31|651.51|654.31|651.51|654.49|651.69|654.31|651.51|0
1648099230000|2022-03-24 05:20:30|654.21|651.41|654.31|651.51|654.31|651.51|654.21|651.41|0
1648099240000|2022-03-24 05:20:40|654.49|651.69|654.31|651.51|654.49|651.69|654.31|651.51|0
1648099260000|2022-03-24 05:21:00|654.4|651.6|654.31|651.51|654.4|651.6|654.31|651.51|0
1648099270000|2022-03-24 05:21:10|654.21|651.41|654.13|651.33|654.21|651.41|654.13|651.33|0
1648099310000|2022-03-24 05:21:50|654.21|651.41|654.13|651.33|654.21|651.41|654.13|651.33|0
1648099330000|2022-03-24 05:22:10|653.94|651.14|654.13|651.33|654.13|651.33|653.94|651.14|0
1648099350000|2022-03-24 05:22:30|654.31|651.51|654.31|651.51|654.31|651.51|654.31|651.51|0
1648099360000|2022-03-24 05:22:40|654.13|651.33|654.31|651.51|654.31|651.51|654.13|651.33|0
1648099370000|2022-03-24 05:22:50|654.13|651.33|654.12|651.32|654.21|651.41|654.12|651.32|0
1648099380000|2022-03-24 05:23:00|654.31|651.51|654.31|651.51|654.31|651.51|654.31|651.51|0
1648099440000|2022-03-24 05:24:00|654.12|651.32|654.21|651.41|654.21|651.41|654.12|651.32|0
1648099450000|2022-03-24 05:24:10|654.12|651.32|654.4|651.6|654.4|651.6|654.12|651.32|0
1648099460000|2022-03-24 05:24:20|654.49|651.69|654.58|651.78|654.58|651.78|654.49|651.69|0
1648099470000|2022-03-24 05:24:30|654.49|651.69|654.49|651.69|654.58|651.78|654.49|651.69|0
1648099480000|2022-03-24 05:24:40|654.67|651.87|654.67|651.87|654.67|651.87|654.67|651.87|0
1648099510000|2022-03-24 05:25:10|654.86|652.06|654.67|651.87|654.86|652.06|654.67|651.87|0
1648099520000|2022-03-24 05:25:20|654.49|651.69|654.58|651.78|654.67|651.87|654.49|651.69|0
1648099530000|2022-03-24 05:25:30|654.67|651.87|654.67|651.87|654.67|651.87|654.67|651.87|0
1648099550000|2022-03-24 05:25:50|654.86|652.06|654.86|652.06|654.86|652.06|654.86|652.06|0
1648099570000|2022-03-24 05:26:10|654.67|651.87|654.67|651.87|654.67|651.87|654.67|651.87|0
1648099620000|2022-03-24 05:27:00|654.86|652.06|654.76|651.96|654.86|652.06|654.76|651.96|0
1648099630000|2022-03-24 05:27:10|654.86|652.06|655.04|652.24|655.04|652.24|654.86|652.06|0
1648099640000|2022-03-24 05:27:20|655.22|652.42|655.13|652.33|655.22|652.42|655.13|652.33|0
1648099650000|2022-03-24 05:27:30|655.22|652.42|655.22|652.42|655.22|652.42|655.22|652.42|0
1648099660000|2022-03-24 05:27:40|655.4|652.6|655.4|652.6|655.4|652.6|655.4|652.6|0
1648099700000|2022-03-24 05:28:20|655.22|652.42|655.22|652.42|655.22|652.42|655.22|652.42|0
1648099710000|2022-03-24 05:28:30|655.4|652.6|655.4|652.6|655.4|652.6|655.4|652.6|0
1648099720000|2022-03-24 05:28:40|655.22|652.42|655.22|652.42|655.22|652.42|655.13|652.33|0
1648099730000|2022-03-24 05:28:50|655.4|652.6|655.4|652.6|655.4|652.6|655.4|652.6|0
1648099740000|2022-03-24 05:29:00|655.59|652.79|655.22|652.42|655.59|652.79|655.22|652.42|0
1648099750000|2022-03-24 05:29:10|655.4|652.6|655.4|652.6|655.4|652.6|655.4|652.6|0
1648099770000|2022-03-24 05:29:30|655.22|652.42|655.22|652.42|655.22|652.42|655.22|652.42|0
1648099780000|2022-03-24 05:29:40|655.04|652.24|654.85|652.05|655.04|652.24|654.85|652.05|0
1648099790000|2022-03-24 05:29:50|655.04|652.24|654.85|652.05|655.04|652.24|654.85|652.05|0
1648099800000|2022-03-24 05:30:00|655.04|652.24|655.04|652.24|655.04|652.24|655.04|652.24|0
1648099810000|2022-03-24 05:30:10|654.85|652.05|654.85|652.05|654.85|652.05|654.85|652.05|0
1648099820000|2022-03-24 05:30:20|655.04|652.24|655.22|652.42|655.22|652.42|655.04|652.24|0
1648099830000|2022-03-24 05:30:30|655.13|652.33|655.04|652.24|655.22|652.42|655.04|652.24|0
1648099840000|2022-03-24 05:30:40|654.85|652.05|654.85|652.05|654.85|652.05|654.85|652.05|0
1648099850000|2022-03-24 05:30:50|654.67|651.87|654.67|651.87|654.67|651.87|654.67|651.87|0
1648099870000|2022-03-24 05:31:10|654.85|652.05|655.12|652.32|655.12|652.32|654.85|652.05|0
1648099880000|2022-03-24 05:31:20|655.22|652.42|655.4|652.6|655.4|652.6|655.22|652.42|0
1648099900000|2022-03-24 05:31:40|655.59|652.79|655.59|652.79|655.59|652.79|655.59|652.79|0
1648099920000|2022-03-24 05:32:00|655.4|652.6|655.4|652.6|655.4|652.6|655.4|652.6|0
1648099930000|2022-03-24 05:32:10|655.59|652.79|655.59|652.79|655.59|652.79|655.59|652.79|0
1648099970000|2022-03-24 05:32:50|655.77|652.97|655.95|653.15|655.95|653.15|655.77|652.97|0
1648099980000|2022-03-24 05:33:00|656.14|653.34|656.14|653.34|656.14|653.34|656.14|653.34|0
1648099990000|2022-03-24 05:33:10|655.95|653.15|655.95|653.15|655.95|653.15|655.95|653.15|0
1648100010000|2022-03-24 05:33:30|656.04|653.24|655.77|652.97|656.04|653.24|655.77|652.97|0
1648100020000|2022-03-24 05:33:40|655.95|653.15|655.86|653.06|655.95|653.15|655.86|653.06|0
1648100030000|2022-03-24 05:33:50|655.77|652.97|655.77|652.97|655.86|653.06|655.77|652.97|0
1648100050000|2022-03-24 05:34:10|655.95|653.15|655.95|653.15|655.95|653.15|655.95|653.15|0
1648100060000|2022-03-24 05:34:20|656.13|653.33|656.13|653.33|656.13|653.33|656.13|653.33|0
1648100070000|2022-03-24 05:34:30|656.32|653.52|656.13|653.33|656.32|653.52|656.13|653.33|0
1648100080000|2022-03-24 05:34:40|656.22|653.42|656.59|653.79|656.59|653.79|656.22|653.42|0
1648100090000|2022-03-24 05:34:50|656.5|653.7|656.5|653.7|656.59|653.79|656.5|653.7|0
1648100100000|2022-03-24 05:35:00|656.32|653.52|656.32|653.52|656.32|653.52|656.32|653.52|0
1648100130000|2022-03-24 05:35:30|656.13|653.33|656.13|653.33|656.22|653.42|656.13|653.33|0
1648100140000|2022-03-24 05:35:40|656.22|653.42|656.22|653.42|656.22|653.42|656.22|653.42|0
1648100150000|2022-03-24 05:35:50|656.32|653.52|656.32|653.52|656.41|653.61|656.32|653.52|0
1648100180000|2022-03-24 05:36:20|656.41|653.61|656.68|653.88|656.68|653.88|656.41|653.61|0
1648100190000|2022-03-24 05:36:30|657.14|654.34|656.87|654.07|657.14|654.34|656.87|654.07|0
1648100200000|2022-03-24 05:36:40|656.68|653.88|656.68|653.88|656.68|653.88|656.68|653.88|0
1648100220000|2022-03-24 05:37:00|656.5|653.7|656.4|653.6|656.5|653.7|656.4|653.6|0
1648100230000|2022-03-24 05:37:10|656.5|653.7|656.87|654.07|656.87|654.07|656.5|653.7|0
1648100240000|2022-03-24 05:37:20|657.05|654.25|657.05|654.25|657.05|654.25|657.05|654.25|0
1648100260000|2022-03-24 05:37:40|657.23|654.43|657.78|654.98|657.78|654.98|657.23|654.43|0
1648100270000|2022-03-24 05:37:50|657.6|654.8|657.42|654.62|657.6|654.8|657.42|654.62|0
1648100280000|2022-03-24 05:38:00|657.5|654.7|657.5|654.7|657.5|654.7|657.5|654.7|0
1648100290000|2022-03-24 05:38:10|657.42|654.62|657.69|654.89|657.69|654.89|657.42|654.62|0
1648100300000|2022-03-24 05:38:20|657.6|654.8|657.78|654.98|657.78|654.98|657.6|654.8|0
1648100310000|2022-03-24 05:38:30|657.6|654.8|657.6|654.8|657.78|654.98|657.6|654.8|0
1648100320000|2022-03-24 05:38:40|657.78|654.98|657.78|654.98|657.78|654.98|657.78|654.98|0
1648100340000|2022-03-24 05:39:00|657.87|655.07|657.97|655.17|657.97|655.17|657.78|654.98|0
1648100350000|2022-03-24 05:39:10|657.78|654.98|657.97|655.17|657.97|655.17|657.78|654.98|0
1648100370000|2022-03-24 05:39:30|658.52|655.72|658.33|655.53|658.52|655.72|658.33|655.53|0
1648100380000|2022-03-24 05:39:40|658.42|655.62|658.7|655.9|658.88|656.08|658.42|655.62|0
1648100390000|2022-03-24 05:39:50|658.52|655.72|658.7|655.9|658.7|655.9|658.52|655.72|0
1648100400000|2022-03-24 05:40:00|658.52|655.72|658.42|655.62|658.52|655.72|658.42|655.62|0
1648100410000|2022-03-24 05:40:10|658.15|655.35|658.05|655.25|658.15|655.35|657.97|655.17|0
1648100420000|2022-03-24 05:40:20|658.24|655.44|658.52|655.72|658.52|655.72|658.15|655.35|0
1648100430000|2022-03-24 05:40:30|658.33|655.53|658.7|655.9|658.7|655.9|658.33|655.53|0
1648100440000|2022-03-24 05:40:40|658.6|655.8|658.7|655.9|658.7|655.9|658.6|655.8|0
1648100450000|2022-03-24 05:40:50|658.52|655.72|658.33|655.53|658.52|655.72|658.33|655.53|0
1648100460000|2022-03-24 05:41:00|658.42|655.62|658.42|655.62|658.42|655.62|658.42|655.62|0
1648100470000|2022-03-24 05:41:10|658.33|655.53|658.33|655.53|658.33|655.53|658.15|655.35|0
1648100490000|2022-03-24 05:41:30|658.42|655.62|658.7|655.9|658.7|655.9|658.42|655.62|0
1648100520000|2022-03-24 05:42:00|658.88|656.08|658.52|655.72|658.88|656.08|658.52|655.72|0
1648100530000|2022-03-24 05:42:10|658.33|655.53|658.24|655.44|658.33|655.53|658.24|655.44|0
1648100540000|2022-03-24 05:42:20|658.15|655.35|658.15|655.35|658.15|655.35|658.15|655.35|0
1648100560000|2022-03-24 05:42:40|657.96|655.16|657.96|655.16|657.96|655.16|657.96|655.16|0
1648100570000|2022-03-24 05:42:50|658.15|655.35|658.15|655.35|658.15|655.35|658.15|655.35|0
1648100580000|2022-03-24 05:43:00|658.33|655.53|658.15|655.35|658.33|655.53|658.15|655.35|0
1648100590000|2022-03-24 05:43:10|658.24|655.44|658.33|655.53|658.33|655.53|658.24|655.44|0
1648100610000|2022-03-24 05:43:30|658.42|655.62|658.33|655.53|658.42|655.62|658.33|655.53|0
1648100620000|2022-03-24 05:43:40|658.51|655.71|658.51|655.71|658.51|655.71|658.51|655.71|0
1648100630000|2022-03-24 05:43:50|658.33|655.53|658.33|655.53|658.33|655.53|658.33|655.53|0
1648100640000|2022-03-24 05:44:00|658.51|655.71|658.7|655.9|658.7|655.9|658.51|655.71|0
1648100660000|2022-03-24 05:44:20|659.15|656.35|658.97|656.17|659.15|656.35|658.97|656.17|0
1648100670000|2022-03-24 05:44:30|658.88|656.08|659.07|656.27|659.07|656.27|658.88|656.08|0
1648100690000|2022-03-24 05:44:50|659.25|656.45|659.25|656.45|659.25|656.45|659.25|656.45|0
1648100700000|2022-03-24 05:45:00|659.43|656.63|659.25|656.45|659.52|656.72|659.25|656.45|0
1648100710000|2022-03-24 05:45:10|659.34|656.54|659.43|656.63|659.43|656.63|659.34|656.54|0
1648100720000|2022-03-24 05:45:20|659.52|656.72|659.62|656.82|659.62|656.82|659.52|656.72|0
1648100740000|2022-03-24 05:45:40|659.8|657|660.07|657.27|660.07|657.27|659.8|657|0
1648100750000|2022-03-24 05:45:50|660.17|657.37|660.17|657.37|660.17|657.37|660.17|657.37|0
1648100760000|2022-03-24 05:46:00|660.25|657.45|660.35|657.55|660.35|657.55|660.25|657.45|0
1648100770000|2022-03-24 05:46:10|660.17|657.37|660.17|657.37|660.17|657.37|660.17|657.37|0
1648100780000|2022-03-24 05:46:20|660.53|657.73|660.53|657.73|660.53|657.73|660.53|657.73|0
1648100790000|2022-03-24 05:46:30|660.35|657.55|660.35|657.55|660.35|657.55|660.35|657.55|0
1648100810000|2022-03-24 05:46:50|660.53|657.73|660.35|657.55|660.53|657.73|660.35|657.55|0
1648100820000|2022-03-24 05:47:00|660.17|657.37|660.17|657.37|660.17|657.37|660.17|657.37|0
1648100830000|2022-03-24 05:47:10|659.98|657.18|660.17|657.37|660.17|657.37|659.98|657.18|0
1648100850000|2022-03-24 05:47:30|660.35|657.55|660.35|657.55|660.35|657.55|660.35|657.55|0
1648100860000|2022-03-24 05:47:40|660.17|657.37|660.35|657.55|660.35|657.55|660.17|657.37|0
1648100870000|2022-03-24 05:47:50|660.17|657.37|660.17|657.37|660.17|657.37|660.17|657.37|0
1648100880000|2022-03-24 05:48:00|660.25|657.45|660.25|657.45|660.53|657.73|660.17|657.37|0
1648100890000|2022-03-24 05:48:10|660.17|657.37|660.17|657.37|660.17|657.37|660.17|657.37|0
1648100900000|2022-03-24 05:48:20|660.35|657.55|660.35|657.55|660.35|657.55|660.35|657.55|0
1648100910000|2022-03-24 05:48:30|660.17|657.37|659.98|657.18|660.17|657.37|659.98|657.18|0
1648100920000|2022-03-24 05:48:40|660.17|657.37|660.17|657.37|660.17|657.37|660.17|657.37|0
1648100940000|2022-03-24 05:49:00|659.98|657.18|659.8|657|659.98|657.18|659.61|656.81|0
1648100950000|2022-03-24 05:49:10|659.98|657.18|659.8|657|659.98|657.18|659.8|657|0
1648100970000|2022-03-24 05:49:30|659.98|657.18|659.7|656.9|659.98|657.18|659.7|656.9|0
1648100980000|2022-03-24 05:49:40|659.61|656.81|659.8|657|659.8|657|659.61|656.81|0
1648101000000|2022-03-24 05:50:00|659.61|656.81|659.61|656.81|659.61|656.81|659.61|656.81|0
1648101010000|2022-03-24 05:50:10|659.43|656.63|659.43|656.63|659.43|656.63|659.43|656.63|0
1648101020000|2022-03-24 05:50:20|659.61|656.81|659.43|656.63|659.61|656.81|659.43|656.63|0
1648101030000|2022-03-24 05:50:30|659.61|656.81|659.61|656.81|659.61|656.81|659.61|656.81|0
1648101040000|2022-03-24 05:50:40|659.43|656.63|659.43|656.63|659.43|656.63|659.43|656.63|0
1648101050000|2022-03-24 05:50:50|659.61|656.81|659.43|656.63|659.61|656.81|659.43|656.63|0
1648101060000|2022-03-24 05:51:00|659.25|656.45|659.25|656.45|659.25|656.45|659.25|656.45|0
1648101070000|2022-03-24 05:51:10|659.33|656.53|659.43|656.63|659.43|656.63|659.33|656.53|0
1648101080000|2022-03-24 05:51:20|659.52|656.72|659.43|656.63|659.52|656.72|659.43|656.63|0
1648101110000|2022-03-24 05:51:50|659.61|656.81|659.61|656.81|659.61|656.81|659.61|656.81|0
1648101120000|2022-03-24 05:52:00|659.43|656.63|659.43|656.63|659.43|656.63|659.43|656.63|0
1648101140000|2022-03-24 05:52:20|659.52|656.72|659.61|656.81|659.61|656.81|659.52|656.72|0
1648101160000|2022-03-24 05:52:40|659.52|656.72|659.43|656.63|659.52|656.72|659.43|656.63|0
1648101170000|2022-03-24 05:52:50|659.61|656.81|659.43|656.63|659.61|656.81|659.43|656.63|0
1648101190000|2022-03-24 05:53:10|659.25|656.45|659.43|656.63|659.43|656.63|659.25|656.45|0
1648101200000|2022-03-24 05:53:20|659.25|656.45|659.25|656.45|659.25|656.45|659.25|656.45|0
1648101210000|2022-03-24 05:53:30|659.24|656.44|659.24|656.44|659.24|656.44|659.24|656.44|0
1648101220000|2022-03-24 05:53:40|659.06|656.26|658.88|656.08|659.06|656.26|658.88|656.08|0
1648101230000|2022-03-24 05:53:50|659.06|656.26|659.06|656.26|659.06|656.26|659.06|656.26|0
1648101240000|2022-03-24 05:54:00|659.24|656.44|659.06|656.26|659.24|656.44|659.06|656.26|0
1648101270000|2022-03-24 05:54:30|659.24|656.44|659.24|656.44|659.24|656.44|659.24|656.44|0
1648101280000|2022-03-24 05:54:40|659.06|656.26|658.97|656.17|659.06|656.26|658.97|656.17|0
1648101290000|2022-03-24 05:54:50|659.06|656.26|659.06|656.26|659.06|656.26|659.06|656.26|0
1648101300000|2022-03-24 05:55:00|659.33|656.53|659.24|656.44|659.43|656.63|659.24|656.44|0
1648101330000|2022-03-24 05:55:30|659.43|656.63|659.43|656.63|659.43|656.63|659.43|656.63|0
1648101340000|2022-03-24 05:55:40|659.8|657|659.98|657.18|659.98|657.18|659.8|657|0
1648101360000|2022-03-24 05:56:00|660.16|657.36|660.16|657.36|660.16|657.36|660.16|657.36|0
1648101370000|2022-03-24 05:56:10|660.07|657.27|660.35|657.55|660.35|657.55|660.07|657.27|0
1648101380000|2022-03-24 05:56:20|660.43|657.63|660.71|657.91|660.71|657.91|660.43|657.63|0
1648101390000|2022-03-24 05:56:30|660.9|658.1|660.71|657.91|660.9|658.1|660.71|657.91|0
1648101400000|2022-03-24 05:56:40|660.53|657.73|660.8|658|660.8|658|660.53|657.73|0
1648101410000|2022-03-24 05:56:50|660.71|657.91|660.35|657.55|660.71|657.91|660.35|657.55|0
1648101420000|2022-03-24 05:57:00|660.53|657.73|660.16|657.36|660.53|657.73|660.16|657.36|0
1648101430000|2022-03-24 05:57:10|660.35|657.55|660.35|657.55|660.35|657.55|660.35|657.55|0
1648101440000|2022-03-24 05:57:20|660.16|657.36|660.07|657.27|660.16|657.36|660.07|657.27|0
1648101450000|2022-03-24 05:57:30|660.16|657.36|660.07|657.27|660.16|657.36|660.07|657.27|0
1648101460000|2022-03-24 05:57:40|660.16|657.36|660.16|657.36|660.16|657.36|660.16|657.36|0
1648101470000|2022-03-24 05:57:50|660.53|657.73|660.71|657.91|660.71|657.91|660.53|657.73|0
1648101480000|2022-03-24 05:58:00|660.35|657.55|660.53|657.73|660.71|657.91|660.35|657.55|0
1648101490000|2022-03-24 05:58:10|660.62|657.82|660.35|657.55|660.62|657.82|660.35|657.55|0
1648101500000|2022-03-24 05:58:20|660.34|657.54|660.34|657.54|660.34|657.54|660.34|657.54|0
1648101510000|2022-03-24 05:58:30|660.43|657.63|660.43|657.63|660.43|657.63|660.43|657.63|0
1648101520000|2022-03-24 05:58:40|660.34|657.54|660.16|657.36|660.34|657.54|660.16|657.36|0
1648101540000|2022-03-24 05:59:00|659.98|657.18|659.98|657.18|659.98|657.18|659.98|657.18|0
1648101570000|2022-03-24 05:59:30|659.79|656.99|659.98|657.18|659.98|657.18|659.79|656.99|0
1648101580000|2022-03-24 05:59:40|660.16|657.36|659.98|657.18|660.16|657.36|659.98|657.18|0
1648101590000|2022-03-24 05:59:50|660.16|657.36|660.16|657.36|660.16|657.36|660.16|657.36|0
1648101600000|2022-03-24 06:00:00|659.98|657.18|660.34|657.54|660.34|657.54|659.98|657.18|0
1648101610000|2022-03-24 06:00:10|660.16|657.36|660.25|657.45|660.34|657.54|660.16|657.36|0
1648101620000|2022-03-24 06:00:20|660.16|657.36|659.98|657.18|660.16|657.36|659.98|657.18|0
1648101630000|2022-03-24 06:00:30|660.16|657.36|660.16|657.36|660.16|657.36|660.16|657.36|0
1648101640000|2022-03-24 06:00:40|660.25|657.45|660.16|657.36|660.25|657.45|660.16|657.36|0
1648101650000|2022-03-24 06:00:50|660.25|657.45|660.34|657.54|660.34|657.54|660.25|657.45|0
1648101660000|2022-03-24 06:01:00|660.16|657.36|660.16|657.36|660.34|657.54|660.16|657.36|0
1648101670000|2022-03-24 06:01:10|660.34|657.54|660.34|657.54|660.34|657.54|660.34|657.54|0
1648101680000|2022-03-24 06:01:20|660.16|657.36|660.16|657.36|660.16|657.36|660.16|657.36|0
1648101690000|2022-03-24 06:01:30|659.98|657.18|659.98|657.18|659.98|657.18|659.98|657.18|0
1648101710000|2022-03-24 06:01:50|659.79|656.99|659.7|656.9|659.79|656.99|659.7|656.9|0
1648101720000|2022-03-24 06:02:00|659.79|656.99|660.16|657.36|660.16|657.36|659.79|656.99|0
1648101730000|2022-03-24 06:02:10|660.25|657.45|660.34|657.54|660.34|657.54|660.25|657.45|0
1648101770000|2022-03-24 06:02:50|660.53|657.73|660.53|657.73|660.53|657.73|660.53|657.73|0
1648101780000|2022-03-24 06:03:00|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1648101790000|2022-03-24 06:03:10|660.89|658.09|660.89|658.09|660.89|658.09|660.89|658.09|0
1648101820000|2022-03-24 06:03:40|661.08|658.28|661.81|659.01|661.81|659.01|661.08|658.28|0
1648101830000|2022-03-24 06:03:50|661.63|658.83|661.63|658.83|661.63|658.83|661.63|658.83|0
1648101840000|2022-03-24 06:04:00|661.72|658.92|661.63|658.83|661.72|658.92|661.45|658.65|0
1648101850000|2022-03-24 06:04:10|662|659.2|662|659.2|662|659.2|661.9|659.1|0
1648101860000|2022-03-24 06:04:20|661.81|659.01|662|659.2|662|659.2|661.81|659.01|0
1648101880000|2022-03-24 06:04:40|661.81|659.01|661.81|659.01|661.81|659.01|661.81|659.01|0
1648101900000|2022-03-24 06:05:00|661.63|658.83|661.26|658.46|661.63|658.83|661.08|658.28|0
1648101910000|2022-03-24 06:05:10|661.44|658.64|661.44|658.64|661.44|658.64|661.44|658.64|0
1648101920000|2022-03-24 06:05:20|661.63|658.83|661.44|658.64|661.63|658.83|661.44|658.64|0
1648101940000|2022-03-24 06:05:40|661.26|658.46|661.26|658.46|661.26|658.46|661.26|658.46|0
1648101960000|2022-03-24 06:06:00|661.35|658.55|661.08|658.28|661.35|658.55|661.08|658.28|0
1648101990000|2022-03-24 06:06:30|660.89|658.09|661.08|658.28|661.08|658.28|660.89|658.09|0
1648102000000|2022-03-24 06:06:40|660.89|658.09|660.89|658.09|660.89|658.09|660.89|658.09|0
1648102010000|2022-03-24 06:06:50|660.71|657.91|660.8|658|660.8|658|660.71|657.91|0
1648102020000|2022-03-24 06:07:00|660.71|657.91|660.53|657.73|660.71|657.91|660.53|657.73|0
1648102030000|2022-03-24 06:07:10|660.34|657.54|660.34|657.54|660.34|657.54|660.34|657.54|0
1648102050000|2022-03-24 06:07:30|660.52|657.72|660.34|657.54|660.52|657.72|660.34|657.54|0
1648102060000|2022-03-24 06:07:40|660.16|657.36|660.34|657.54|660.34|657.54|660.16|657.36|0
1648102070000|2022-03-24 06:07:50|660.16|657.36|660.25|657.45|660.25|657.45|660.16|657.36|0
1648102080000|2022-03-24 06:08:00|660.34|657.54|659.97|657.17|660.34|657.54|659.97|657.17|0
1648102090000|2022-03-24 06:08:10|659.61|656.81|659.69|656.89|659.69|656.89|659.61|656.81|0
1648102100000|2022-03-24 06:08:20|659.61|656.81|659.69|656.89|659.69|656.89|659.61|656.81|0
1648102110000|2022-03-24 06:08:30|659.61|656.81|659.61|656.81|659.61|656.81|659.61|656.81|0
1648102120000|2022-03-24 06:08:40|659.42|656.62|659.42|656.62|659.42|656.62|659.42|656.62|0
1648102130000|2022-03-24 06:08:50|659.61|656.81|659.05|656.25|659.61|656.81|659.05|656.25|0
1648102140000|2022-03-24 06:09:00|659.14|656.34|659.24|656.44|659.24|656.44|659.14|656.34|0
1648102150000|2022-03-24 06:09:10|659.05|656.25|659.24|656.44|659.24|656.44|659.05|656.25|0
1648102160000|2022-03-24 06:09:20|659.14|656.34|659.14|656.34|659.14|656.34|659.14|656.34|0
1648102170000|2022-03-24 06:09:30|659.05|656.25|658.69|655.89|659.05|656.25|658.69|655.89|0
1648102180000|2022-03-24 06:09:40|658.87|656.07|659.05|656.25|659.05|656.25|658.87|656.07|0
1648102190000|2022-03-24 06:09:50|658.87|656.07|658.87|656.07|658.87|656.07|658.87|656.07|0
1648102200000|2022-03-24 06:10:00|658.69|655.89|658.5|655.7|658.69|655.89|658.5|655.7|0
1648102210000|2022-03-24 06:10:10|658.69|655.89|658.5|655.7|658.69|655.89|658.5|655.7|0
1648102220000|2022-03-24 06:10:20|658.59|655.79|658.59|655.79|658.59|655.79|658.59|655.79|0
1648102230000|2022-03-24 06:10:30|658.5|655.7|658.32|655.52|658.59|655.79|658.32|655.52|0
1648102240000|2022-03-24 06:10:40|658.14|655.34|658.14|655.34|658.14|655.34|658.14|655.34|0
1648102250000|2022-03-24 06:10:50|658.32|655.52|658.41|655.61|658.41|655.61|658.32|655.52|0
1648102260000|2022-03-24 06:11:00|658.32|655.52|658.14|655.34|658.32|655.52|657.95|655.15|0
1648102280000|2022-03-24 06:11:20|658.32|655.52|658.14|655.34|658.32|655.52|658.14|655.34|0
1648102300000|2022-03-24 06:11:40|658.22|655.42|658.22|655.42|658.22|655.42|658.22|655.42|0
1648102310000|2022-03-24 06:11:50|658.14|655.34|658.14|655.34|658.14|655.34|658.14|655.34|0
1648102320000|2022-03-24 06:12:00|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1648102330000|2022-03-24 06:12:10|658.04|655.24|658.04|655.24|658.04|655.24|658.04|655.24|0
1648102340000|2022-03-24 06:12:20|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1648102350000|2022-03-24 06:12:30|657.77|654.97|657.95|655.15|657.95|655.15|657.77|654.97|0
1648102360000|2022-03-24 06:12:40|658.14|655.34|658.14|655.34|658.14|655.34|658.14|655.34|0
1648102370000|2022-03-24 06:12:50|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1648102390000|2022-03-24 06:13:10|658.14|655.34|658.32|655.52|658.32|655.52|658.14|655.34|0
1648102400000|2022-03-24 06:13:20|658.14|655.34|658.14|655.34|658.14|655.34|658.14|655.34|0
1648102410000|2022-03-24 06:13:30|658.22|655.42|658.32|655.52|658.32|655.52|658.14|655.34|0
1648102430000|2022-03-24 06:13:50|658.5|655.7|658.5|655.7|658.5|655.7|658.5|655.7|0
1648102440000|2022-03-24 06:14:00|658.41|655.61|658.22|655.42|658.41|655.61|658.22|655.42|0
1648102450000|2022-03-24 06:14:10|658.14|655.34|658.32|655.52|658.32|655.52|658.14|655.34|0
1648102460000|2022-03-24 06:14:20|658.5|655.7|658.5|655.7|658.5|655.7|658.5|655.7|0
1648102470000|2022-03-24 06:14:30|658.32|655.52|658.32|655.52|658.32|655.52|658.32|655.52|0
1648102490000|2022-03-24 06:14:50|658.13|655.33|658.13|655.33|658.13|655.33|657.95|655.15|0
1648102510000|2022-03-24 06:15:10|658.22|655.42|658.13|655.33|658.32|655.52|658.13|655.33|0
1648102520000|2022-03-24 06:15:20|658.32|655.52|658.32|655.52|658.32|655.52|658.32|655.52|0
1648102530000|2022-03-24 06:15:30|658.13|655.33|658.13|655.33|658.13|655.33|658.13|655.33|0
1648102570000|2022-03-24 06:16:10|658.32|655.52|658.22|655.42|658.32|655.52|658.22|655.42|0
1648102580000|2022-03-24 06:16:20|658.13|655.33|658.13|655.33|658.32|655.52|658.13|655.33|0
1648102600000|2022-03-24 06:16:40|658.22|655.42|658.13|655.33|658.22|655.42|658.13|655.33|0
1648102610000|2022-03-24 06:16:50|658.22|655.42|658.13|655.33|658.22|655.42|658.13|655.33|0
1648102620000|2022-03-24 06:17:00|657.95|655.15|657.95|655.15|657.95|655.15|657.95|655.15|0
1648102630000|2022-03-24 06:17:10|658.04|655.24|658.13|655.33|658.13|655.33|658.04|655.24|0
1648102640000|2022-03-24 06:17:20|658.04|655.24|657.77|654.97|658.04|655.24|657.77|654.97|0
1648102680000|2022-03-24 06:18:00|657.58|654.78|657.58|654.78|657.58|654.78|657.58|654.78|0
1648102690000|2022-03-24 06:18:10|657.77|654.97|657.77|654.97|657.77|654.97|657.77|654.97|0
1648102730000|2022-03-24 06:18:50|657.95|655.15|657.77|654.97|657.95|655.15|657.77|654.97|0
1648102750000|2022-03-24 06:19:10|657.58|654.78|657.67|654.87|657.67|654.87|657.58|654.78|0
1648102760000|2022-03-24 06:19:20|657.58|654.78|657.58|654.78|657.58|654.78|657.58|654.78|0
1648102770000|2022-03-24 06:19:30|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1648102780000|2022-03-24 06:19:40|657.3|654.5|657.4|654.6|657.4|654.6|657.22|654.42|0
1648102820000|2022-03-24 06:20:20|657.58|654.78|657.58|654.78|657.58|654.78|657.58|654.78|0
1648102850000|2022-03-24 06:20:50|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1648102890000|2022-03-24 06:21:30|657.21|654.41|657.4|654.6|657.4|654.6|657.21|654.41|0
1648102920000|2022-03-24 06:22:00|657.21|654.41|657.3|654.5|657.3|654.5|657.21|654.41|0
1648102930000|2022-03-24 06:22:10|657.4|654.6|657.58|654.78|657.58|654.78|657.4|654.6|0
1648102950000|2022-03-24 06:22:30|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1648102960000|2022-03-24 06:22:40|657.21|654.41|657.21|654.41|657.21|654.41|657.21|654.41|0
1648102980000|2022-03-24 06:23:00|657.12|654.32|657.12|654.32|657.12|654.32|657.12|654.32|0
1648102990000|2022-03-24 06:23:10|656.85|654.05|657.03|654.23|657.03|654.23|656.85|654.05|0
1648103010000|2022-03-24 06:23:30|656.94|654.14|657.03|654.23|657.03|654.23|656.94|654.14|0
1648103040000|2022-03-24 06:24:00|656.94|654.14|657.03|654.23|657.03|654.23|656.94|654.14|0
1648103050000|2022-03-24 06:24:10|656.93|654.13|656.93|654.13|656.93|654.13|656.93|654.13|0
1648103060000|2022-03-24 06:24:20|656.85|654.05|657.03|654.23|657.03|654.23|656.85|654.05|0
1648103070000|2022-03-24 06:24:30|656.93|654.13|657.03|654.23|657.03|654.23|656.93|654.13|0
1648103080000|2022-03-24 06:24:40|657.21|654.41|657.21|654.41|657.21|654.41|657.21|654.41|0
1648103090000|2022-03-24 06:24:50|657.3|654.5|657.4|654.6|657.4|654.6|657.21|654.41|0
1648103100000|2022-03-24 06:25:00|657.3|654.5|657.21|654.41|657.3|654.5|657.21|654.41|0
1648103140000|2022-03-24 06:25:40|657.4|654.6|657.4|654.6|657.4|654.6|657.4|654.6|0
1648103150000|2022-03-24 06:25:50|657.21|654.41|657.12|654.32|657.21|654.41|657.12|654.32|0
1648103160000|2022-03-24 06:26:00|657.03|654.23|657.03|654.23|657.12|654.32|657.03|654.23|0
1648103170000|2022-03-24 06:26:10|656.93|654.13|656.93|654.13|656.93|654.13|656.93|654.13|0
1648103180000|2022-03-24 06:26:20|657.03|654.23|657.03|654.23|657.03|654.23|657.03|654.23|0
1648103190000|2022-03-24 06:26:30|656.85|654.05|655.4|652.6|656.85|654.05|655.4|652.6|0
1648103200000|2022-03-24 06:26:40|655.59|652.79|655.49|652.69|655.59|652.79|655.4|652.6|0
1648103210000|2022-03-24 06:26:50|655.4|652.6|655.49|652.69|655.49|652.69|655.4|652.6|0
1648103220000|2022-03-24 06:27:00|655.4|652.6|655.4|652.6|655.49|652.69|655.4|652.6|0
1648103230000|2022-03-24 06:27:10|655.59|652.79|655.59|652.79|655.68|652.88|655.59|652.79|0
1648103240000|2022-03-24 06:27:20|655.68|652.88|655.68|652.88|655.68|652.88|655.68|652.88|0
1648103250000|2022-03-24 06:27:30|655.59|652.79|655.77|652.97|655.77|652.97|655.59|652.79|0
1648103260000|2022-03-24 06:27:40|655.68|652.88|655.59|652.79|655.68|652.88|655.59|652.79|0
1648103270000|2022-03-24 06:27:50|655.49|652.69|655.59|652.79|655.59|652.79|655.49|652.69|0
1648103300000|2022-03-24 06:28:20|655.77|652.97|655.77|652.97|655.77|652.97|655.77|652.97|0
1648103320000|2022-03-24 06:28:40|655.59|652.79|655.77|652.97|655.77|652.97|655.59|652.79|0
1648103330000|2022-03-24 06:28:50|655.95|653.15|655.95|653.15|655.95|653.15|655.95|653.15|0
1648103340000|2022-03-24 06:29:00|655.77|652.97|655.86|653.06|655.95|653.15|655.77|652.97|0
1648103350000|2022-03-24 06:29:10|655.95|653.15|655.95|653.15|655.95|653.15|655.95|653.15|0
1648103360000|2022-03-24 06:29:20|655.86|653.06|655.77|652.97|655.95|653.15|655.77|652.97|0
1648103370000|2022-03-24 06:29:30|655.86|653.06|655.86|653.06|655.95|653.15|655.86|653.06|0
1648103380000|2022-03-24 06:29:40|655.95|653.15|656.04|653.24|656.04|653.24|655.95|653.15|0
1648103390000|2022-03-24 06:29:50|655.95|653.15|655.86|653.06|656.04|653.24|655.86|653.06|0
1648103400000|2022-03-24 06:30:00|655.95|653.15|655.95|653.15|655.95|653.15|655.95|653.15|0
1648103410000|2022-03-24 06:30:10|655.86|653.06|655.77|652.97|655.86|653.06|655.77|652.97|0
1648103420000|2022-03-24 06:30:20|655.86|653.06|655.95|653.15|655.95|653.15|655.86|653.06|0
1648103430000|2022-03-24 06:30:30|655.86|653.06|655.95|653.15|655.95|653.15|655.86|653.06|0
1648103440000|2022-03-24 06:30:40|656.14|653.34|656.14|653.34|656.14|653.34|656.14|653.34|0
1648103450000|2022-03-24 06:30:50|656.32|653.52|656.32|653.52|656.32|653.52|656.32|653.52|0
1648103460000|2022-03-24 06:31:00|656.14|653.34|656.14|653.34|656.14|653.34|656.14|653.34|0
1648103470000|2022-03-24 06:31:10|656.22|653.42|656.14|653.34|656.22|653.42|656.14|653.34|0
1648103490000|2022-03-24 06:31:30|656.32|653.52|656.32|653.52|656.32|653.52|656.32|653.52|0
1648103510000|2022-03-24 06:31:50|656.22|653.42|656.32|653.52|656.32|653.52|656.22|653.42|0
1648103520000|2022-03-24 06:32:00|656.14|653.34|655.95|653.15|656.14|653.34|655.95|653.15|0
1648103530000|2022-03-24 06:32:10|656.04|653.24|656.04|653.24|656.04|653.24|656.04|653.24|0
1648103540000|2022-03-24 06:32:20|655.95|653.15|655.95|653.15|656.04|653.24|655.95|653.15|0
1648103550000|2022-03-24 06:32:30|656.04|653.24|656.04|653.24|656.04|653.24|656.04|653.24|0
1648103560000|2022-03-24 06:32:40|655.95|653.15|655.95|653.15|655.95|653.15|655.95|653.15|0
1648103570000|2022-03-24 06:32:50|655.86|653.06|655.86|653.06|655.86|653.06|655.86|653.06|0
1648103580000|2022-03-24 06:33:00|655.77|652.97|655.59|652.79|655.77|652.97|655.59|652.79|0
1648103590000|2022-03-24 06:33:10|655.77|652.97|655.67|652.87|655.77|652.97|655.67|652.87|0
1648103600000|2022-03-24 06:33:20|655.59|652.79|655.59|652.79|655.59|652.79|655.59|652.79|0
1648103610000|2022-03-24 06:33:30|655.58|652.78|655.4|652.6|655.58|652.78|655.4|652.6|0
1648103620000|2022-03-24 06:33:40|655.58|652.78|655.58|652.78|655.58|652.78|655.58|652.78|0
1648103640000|2022-03-24 06:34:00|655.67|652.87|655.67|652.87|655.67|652.87|655.67|652.87|0
1648103650000|2022-03-24 06:34:10|655.77|652.97|655.67|652.87|655.77|652.97|655.67|652.87|0
1648103660000|2022-03-24 06:34:20|655.58|652.78|655.58|652.78|655.58|652.78|655.58|652.78|0
1648103680000|2022-03-24 06:34:40|655.49|652.69|655.4|652.6|655.49|652.69|655.4|652.6|0
1648103700000|2022-03-24 06:35:00|655.58|652.78|655.58|652.78|655.58|652.78|655.58|652.78|0
1648103710000|2022-03-24 06:35:10|655.67|652.87|655.58|652.78|655.67|652.87|655.58|652.78|0
1648103730000|2022-03-24 06:35:30|655.49|652.69|655.49|652.69|655.58|652.78|655.49|652.69|0
1648103740000|2022-03-24 06:35:40|655.4|652.6|655.4|652.6|655.4|652.6|655.4|652.6|0
1648103750000|2022-03-24 06:35:50|655.58|652.78|655.58|652.78|655.58|652.78|655.58|652.78|0
1648103780000|2022-03-24 06:36:20|655.4|652.6|655.4|652.6|655.4|652.6|655.4|652.6|0
1648103790000|2022-03-24 06:36:30|655.49|652.69|655.58|652.78|655.58|652.78|655.49|652.69|0
1648103810000|2022-03-24 06:36:50|655.49|652.69|655.58|652.78|655.58|652.78|655.4|652.6|0
1648103820000|2022-03-24 06:37:00|655.49|652.69|655.58|652.78|655.58|652.78|655.49|652.69|0
1648103840000|2022-03-24 06:37:20|655.4|652.6|655.4|652.6|655.4|652.6|655.4|652.6|0
1648103850000|2022-03-24 06:37:30|655.49|652.69|655.58|652.78|655.58|652.78|655.49|652.69|0
1648103860000|2022-03-24 06:37:40|655.77|652.97|655.58|652.78|655.77|652.97|655.58|652.78|0
1648103910000|2022-03-24 06:38:30|655.49|652.69|655.67|652.87|655.67|652.87|655.49|652.69|0
1648103920000|2022-03-24 06:38:40|655.77|652.97|655.95|653.15|655.95|653.15|655.77|652.97|0
1648103930000|2022-03-24 06:38:50|655.85|653.05|655.77|652.97|655.95|653.15|655.77|652.97|0
1648103970000|2022-03-24 06:39:30|655.67|652.87|655.67|652.87|655.67|652.87|655.67|652.87|0
1648103980000|2022-03-24 06:39:40|655.77|652.97|655.77|652.97|655.77|652.97|655.77|652.97|0
1648103990000|2022-03-24 06:39:50|655.95|653.15|656.13|653.33|656.13|653.33|655.95|653.15|0
1648104000000|2022-03-24 06:40:00|655.95|653.15|655.95|653.15|655.95|653.15|655.85|653.05|0
1648104010000|2022-03-24 06:40:10|655.85|653.05|655.95|653.15|655.95|653.15|655.85|653.05|0
1648104020000|2022-03-24 06:40:20|656.13|653.33|656.04|653.24|656.13|653.33|656.04|653.24|0
1648104030000|2022-03-24 06:40:30|656.13|653.33|656.04|653.24|656.13|653.33|656.04|653.24|0
1648104040000|2022-03-24 06:40:40|656.13|653.33|655.95|653.15|656.13|653.33|655.95|653.15|0
1648104060000|2022-03-24 06:41:00|655.85|653.05|655.85|653.05|655.85|653.05|655.85|653.05|0
1648104070000|2022-03-24 06:41:10|655.77|652.97|655.95|653.15|655.95|653.15|655.77|652.97|0
1648104080000|2022-03-24 06:41:20|655.85|653.05|655.95|653.15|655.95|653.15|655.77|652.97|0
1648104100000|2022-03-24 06:41:40|655.77|652.97|655.77|652.97|655.95|653.15|655.77|652.97|0
1648104110000|2022-03-24 06:41:50|655.76|652.96|655.76|652.96|655.76|652.96|655.76|652.96|0
1648104130000|2022-03-24 06:42:10|655.58|652.78|655.58|652.78|655.58|652.78|655.58|652.78|0
1648104140000|2022-03-24 06:42:20|655.4|652.6|655.4|652.6|655.4|652.6|655.4|652.6|0
1648104160000|2022-03-24 06:42:40|655.58|652.78|655.58|652.78|655.58|652.78|655.58|652.78|0
1648104190000|2022-03-24 06:43:10|655.67|652.87|655.67|652.87|655.67|652.87|655.67|652.87|0
1648104200000|2022-03-24 06:43:20|655.58|652.78|655.58|652.78|655.58|652.78|655.49|652.69|0
1648104220000|2022-03-24 06:43:40|655.49|652.69|655.58|652.78|655.58|652.78|655.49|652.69|0
1648104230000|2022-03-24 06:43:50|655.49|652.69|655.4|652.6|655.49|652.69|655.4|652.6|0
1648104240000|2022-03-24 06:44:00|655.49|652.69|655.49|652.69|655.49|652.69|655.49|652.69|0
1648104250000|2022-03-24 06:44:10|655.4|652.6|655.76|652.96|655.76|652.96|655.4|652.6|0
1648104260000|2022-03-24 06:44:20|655.58|652.78|655.58|652.78|655.58|652.78|655.58|652.78|0
1648104280000|2022-03-24 06:44:40|655.4|652.6|655.58|652.78|655.58|652.78|655.4|652.6|0
1648104290000|2022-03-24 06:44:50|655.76|652.96|655.67|652.87|655.76|652.96|655.67|652.87|0
1648104300000|2022-03-24 06:45:00|655.58|652.78|655.58|652.78|655.58|652.78|655.4|652.6|0
1648104310000|2022-03-24 06:45:10|655.76|652.96|655.76|652.96|655.76|652.96|655.76|652.96|0
1648104330000|2022-03-24 06:45:30|655.95|653.15|655.76|652.96|655.95|653.15|655.76|652.96|0
1648104350000|2022-03-24 06:45:50|655.58|652.78|655.48|652.68|655.58|652.78|655.48|652.68|0
1648104360000|2022-03-24 06:46:00|655.58|652.78|655.58|652.78|655.58|652.78|655.48|652.68|0
1648104370000|2022-03-24 06:46:10|655.48|652.68|655.4|652.6|655.48|652.68|655.4|652.6|0
1648104400000|2022-03-24 06:46:40|655.48|652.68|655.4|652.6|655.48|652.68|655.4|652.6|0
1648104420000|2022-03-24 06:47:00|655.48|652.68|655.48|652.68|655.48|652.68|655.48|652.68|0
1648104430000|2022-03-24 06:47:10|655.4|652.6|655.48|652.68|655.48|652.68|655.4|652.6|0
1648104440000|2022-03-24 06:47:20|655.4|652.6|655.4|652.6|655.4|652.6|655.4|652.6|0
1648104450000|2022-03-24 06:47:30|655.48|652.68|655.48|652.68|655.48|652.68|655.48|652.68|0
1648104460000|2022-03-24 06:47:40|655.4|652.6|655.58|652.78|655.58|652.78|655.4|652.6|0
1648104480000|2022-03-24 06:48:00|655.48|652.68|655.48|652.68|655.48|652.68|655.48|652.68|0
1648104490000|2022-03-24 06:48:10|655.4|652.6|655.4|652.6|655.58|652.78|655.4|652.6|0
1648104550000|2022-03-24 06:49:10|655.39|652.59|655.39|652.59|655.39|652.59|655.39|652.59|0
1648104560000|2022-03-24 06:49:20|655.48|652.68|655.39|652.59|655.48|652.68|655.39|652.59|0
1648104600000|2022-03-24 06:50:00|655.58|652.78|655.39|652.59|655.58|652.78|655.39|652.59|0
1648104640000|2022-03-24 06:50:40|654.48|651.68|654.48|651.68|654.48|651.68|654.29|651.49|0
1648104650000|2022-03-24 06:50:50|654.29|651.49|654.29|651.49|654.29|651.49|654.29|651.49|0
1648104660000|2022-03-24 06:51:00|654.11|651.31|653.83|651.03|654.11|651.31|653.83|651.03|0
1648104670000|2022-03-24 06:51:10|653.74|650.94|654.29|651.49|654.29|651.49|653.65|650.85|0
1648104700000|2022-03-24 06:51:40|654.11|651.31|654.29|651.49|654.29|651.49|654.11|651.31|0
1648104740000|2022-03-24 06:52:20|654.11|651.31|653.93|651.13|654.11|651.31|653.93|651.13|0
1648104750000|2022-03-24 06:52:30|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1648104760000|2022-03-24 06:52:40|653.38|650.58|653.56|650.76|653.56|650.76|653.38|650.58|0
1648104780000|2022-03-24 06:53:00|653.38|650.58|653.38|650.58|653.38|650.58|653.38|650.58|0
1648104790000|2022-03-24 06:53:10|653.56|650.76|653.65|650.85|653.65|650.85|653.56|650.76|0
1648104800000|2022-03-24 06:53:20|653.56|650.76|653.56|650.76|653.56|650.76|653.56|650.76|0
1648104820000|2022-03-24 06:53:40|653.46|650.66|653.56|650.76|653.56|650.76|653.46|650.66|0
1648104830000|2022-03-24 06:53:50|653.38|650.58|653.38|650.58|653.38|650.58|653.38|650.58|0
1648104840000|2022-03-24 06:54:00|653.56|650.76|653.74|650.94|653.74|650.94|653.56|650.76|0
1648104850000|2022-03-24 06:54:10|653.56|650.76|653.56|650.76|653.74|650.94|653.56|650.76|0
1648104860000|2022-03-24 06:54:20|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1648104870000|2022-03-24 06:54:30|653.56|650.76|653.56|650.76|653.56|650.76|653.56|650.76|0
1648104880000|2022-03-24 06:54:40|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1648104890000|2022-03-24 06:54:50|653.56|650.76|653.65|650.85|653.65|650.85|653.56|650.76|0
1648104900000|2022-03-24 06:55:00|653.56|650.76|653.74|650.94|653.74|650.94|653.56|650.76|0
1648104920000|2022-03-24 06:55:20|653.56|650.76|653.56|650.76|653.56|650.76|653.56|650.76|0
1648104980000|2022-03-24 06:56:20|653.46|650.66|653.46|650.66|653.56|650.76|653.46|650.66|0
1648104990000|2022-03-24 06:56:30|653.38|650.58|653.56|650.76|653.56|650.76|653.38|650.58|0
1648105000000|2022-03-24 06:56:40|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1648105010000|2022-03-24 06:56:50|653.92|651.12|653.92|651.12|653.92|651.12|653.92|651.12|0
1648105030000|2022-03-24 06:57:10|653.83|651.03|653.83|651.03|653.83|651.03|653.83|651.03|0
1648105040000|2022-03-24 06:57:20|653.74|650.94|653.74|650.94|653.92|651.12|653.74|650.94|0
1648105060000|2022-03-24 06:57:40|653.92|651.12|653.83|651.03|653.92|651.12|653.83|651.03|0
1648105080000|2022-03-24 06:58:00|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1648105090000|2022-03-24 06:58:10|653.65|650.85|653.65|650.85|653.65|650.85|653.65|650.85|0
1648105100000|2022-03-24 06:58:20|653.74|650.94|653.74|650.94|653.74|650.94|653.74|650.94|0
1648105120000|2022-03-24 06:58:40|653.83|651.03|653.74|650.94|653.83|651.03|653.74|650.94|0
1648105150000|2022-03-24 06:59:10|653.83|651.03|653.83|651.03|653.83|651.03|653.74|650.94|0
1648105160000|2022-03-24 06:59:20|653.92|651.12|653.74|650.94|653.92|651.12|653.74|650.94|0
1648105170000|2022-03-24 06:59:30|653.83|651.03|653.92|651.12|653.92|651.12|653.83|651.03|0
1648105180000|2022-03-24 06:59:40|653.83|651.03|653.92|651.12|653.92|651.12|653.74|650.94|0
1648105190000|2022-03-24 06:59:50|653.83|651.03|653.74|650.94|653.83|651.03|653.74|650.94|0
1648105200000|2022-03-24 07:00:00|653.92|651.12|654.11|651.31|654.11|651.31|653.92|651.12|0
1648105210000|2022-03-24 07:00:10|654.19|651.39|654.11|651.31|654.19|651.39|654.11|651.31|0
1648105220000|2022-03-24 07:00:20|654.29|651.49|654.66|651.86|654.66|651.86|654.29|651.49|0
1648105250000|2022-03-24 07:00:50|655.02|652.22|654.84|652.04|655.02|652.22|654.84|652.04|0
1648105260000|2022-03-24 07:01:00|654.47|651.67|654.47|651.67|654.47|651.67|654.47|651.67|0
1648105270000|2022-03-24 07:01:10|654.66|651.86|654.84|652.04|654.84|652.04|654.66|651.86|0
1648105280000|2022-03-24 07:01:20|655.02|652.22|654.74|651.94|655.02|652.22|654.74|651.94|0
1648105290000|2022-03-24 07:01:30|654.84|652.04|654.84|652.04|654.84|652.04|654.84|652.04|0
1648105300000|2022-03-24 07:01:40|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1648105310000|2022-03-24 07:01:50|655.39|652.59|655.94|653.14|655.94|653.14|655.39|652.59|0
1648105320000|2022-03-24 07:02:00|655.76|652.96|655.57|652.77|655.76|652.96|655.57|652.77|0
1648105330000|2022-03-24 07:02:10|655.02|652.22|655.21|652.41|655.29|652.49|655.02|652.22|0
1648105340000|2022-03-24 07:02:20|654.84|652.04|654.84|652.04|654.84|652.04|654.84|652.04|0
1648105350000|2022-03-24 07:02:30|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1648105370000|2022-03-24 07:02:50|654.84|652.04|654.66|651.86|654.84|652.04|654.66|651.86|0
1648105380000|2022-03-24 07:03:00|654.84|652.04|654.74|651.94|654.84|652.04|654.66|651.86|0
1648105390000|2022-03-24 07:03:10|654.84|652.04|654.47|651.67|654.84|652.04|654.47|651.67|0
1648105400000|2022-03-24 07:03:20|654.66|651.86|654.66|651.86|654.66|651.86|654.66|651.86|0
1648105410000|2022-03-24 07:03:30|654.84|652.04|654.66|651.86|654.84|652.04|654.66|651.86|0
1648105440000|2022-03-24 07:04:00|654.84|652.04|654.84|652.04|655.02|652.22|654.84|652.04|0
1648105450000|2022-03-24 07:04:10|654.93|652.13|655.21|652.41|655.21|652.41|654.93|652.13|0
1648105460000|2022-03-24 07:04:20|655.02|652.22|655.02|652.22|655.02|652.22|655.02|652.22|0
1648105470000|2022-03-24 07:04:30|654.84|652.04|654.84|652.04|654.84|652.04|654.84|652.04|0
1648105490000|2022-03-24 07:04:50|654.65|651.85|654.65|651.85|654.65|651.85|654.65|651.85|0
1648105500000|2022-03-24 07:05:00|654.36|651.96|654.27|651.87|654.36|651.96|654.09|651.69|0
1648105510000|2022-03-24 07:05:10|654.18|651.78|654.27|651.87|654.27|651.87|654.09|651.69|0
1648105520000|2022-03-24 07:05:20|654.18|651.78|654.27|651.87|654.27|651.87|654.18|651.78|0
1648105530000|2022-03-24 07:05:30|654.09|651.69|654.09|651.69|654.09|651.69|654.09|651.69|0
1648105540000|2022-03-24 07:05:40|653.9|651.5|653.54|651.14|653.9|651.5|653.54|651.14|0
1648105550000|2022-03-24 07:05:50|653.35|650.95|653.35|650.95|653.35|650.95|653.35|650.95|0
1648105570000|2022-03-24 07:06:10|653.54|651.14|653.17|650.77|653.54|651.14|653.17|650.77|0
1648105610000|2022-03-24 07:06:50|653.35|650.95|653.54|651.14|653.54|651.14|653.35|650.95|0
1648105620000|2022-03-24 07:07:00|653.72|651.32|653.35|650.95|653.72|651.32|653.35|650.95|0
1648105630000|2022-03-24 07:07:10|653.44|651.04|653.54|651.14|653.54|651.14|653.44|651.04|0
1648105640000|2022-03-24 07:07:20|653.63|651.23|653.54|651.14|653.63|651.23|653.54|651.14|0
1648105650000|2022-03-24 07:07:30|653.44|651.04|653.35|650.95|653.54|651.14|653.35|650.95|0
1648105660000|2022-03-24 07:07:40|653.17|650.77|653.17|650.77|653.26|650.86|653.17|650.77|0
1648105710000|2022-03-24 07:08:30|653.35|650.95|653.35|650.95|653.35|650.95|653.35|650.95|0
1648105720000|2022-03-24 07:08:40|653.54|651.14|653.54|651.14|653.54|651.14|653.54|651.14|0
1648105730000|2022-03-24 07:08:50|653.35|650.95|653.35|650.95|653.35|650.95|653.35|650.95|0
1648105740000|2022-03-24 07:09:00|653.44|651.04|653.54|651.14|653.54|651.14|653.44|651.04|0
1648105770000|2022-03-24 07:09:30|653.35|650.95|653.44|651.04|653.44|651.04|653.35|650.95|0
1648105780000|2022-03-24 07:09:40|653.54|651.14|653.72|651.32|653.72|651.32|653.54|651.14|0
1648105790000|2022-03-24 07:09:50|653.9|651.5|653.99|651.59|653.99|651.59|653.9|651.5|0
1648105800000|2022-03-24 07:10:00|653.9|651.5|654.27|651.87|654.27|651.87|653.9|651.5|0
1648105810000|2022-03-24 07:10:10|654.17|651.77|654.27|651.87|654.27|651.87|654.09|651.69|0
1648105820000|2022-03-24 07:10:20|654.45|652.05|654.45|652.05|654.45|652.05|654.45|652.05|0
1648105830000|2022-03-24 07:10:30|654.27|651.87|654.45|652.05|654.45|652.05|654.27|651.87|0
1648105850000|2022-03-24 07:10:50|654.27|651.87|654.27|651.87|654.27|651.87|654.27|651.87|0
1648105870000|2022-03-24 07:11:10|654.09|651.69|654.09|651.69|654.09|651.69|654.09|651.69|0
1648105880000|2022-03-24 07:11:20|654.17|651.77|653.99|651.59|654.17|651.77|653.99|651.59|0
1648105890000|2022-03-24 07:11:30|653.9|651.5|654.17|651.77|654.17|651.77|653.9|651.5|0
1648105900000|2022-03-24 07:11:40|654.27|651.87|654.27|651.87|654.27|651.87|654.27|651.87|0
1648105910000|2022-03-24 07:11:50|654.09|651.69|654.09|651.69|654.09|651.69|654.09|651.69|0
1648105920000|2022-03-24 07:12:00|654.27|651.87|654.45|652.05|654.45|652.05|654.27|651.87|0
1648105930000|2022-03-24 07:12:10|654.54|652.14|654.54|652.14|654.54|652.14|654.45|652.05|0
1648105940000|2022-03-24 07:12:20|654.45|652.05|654.45|652.05|654.45|652.05|654.45|652.05|0
1648105960000|2022-03-24 07:12:40|654.27|651.87|654.36|651.96|654.36|651.96|654.27|651.87|0
1648105970000|2022-03-24 07:12:50|654.45|652.05|654.27|651.87|654.45|652.05|654.27|651.87|0
1648105980000|2022-03-24 07:13:00|654.08|651.68|654.17|651.77|654.17|651.77|654.08|651.68|0
1648105990000|2022-03-24 07:13:10|654.08|651.68|654.08|651.68|654.08|651.68|654.08|651.68|0
1648106000000|2022-03-24 07:13:20|653.99|651.59|654.08|651.68|654.08|651.68|653.99|651.59|0
1648106020000|2022-03-24 07:13:40|653.9|651.5|654.08|651.68|654.08|651.68|653.9|651.5|0
1648106030000|2022-03-24 07:13:50|653.9|651.5|653.9|651.5|653.9|651.5|653.9|651.5|0
1648106040000|2022-03-24 07:14:00|654.08|651.68|653.9|651.5|654.08|651.68|653.9|651.5|0
1648106060000|2022-03-24 07:14:20|654.27|651.87|654.45|652.05|654.45|652.05|654.27|651.87|0
1648106070000|2022-03-24 07:14:30|654.54|652.14|654.54|652.14|654.63|652.23|654.54|652.14|0
1648106080000|2022-03-24 07:14:40|654.82|652.42|655|652.6|655|652.6|654.82|652.42|0
1648106090000|2022-03-24 07:14:50|655.37|652.97|655.37|652.97|655.55|653.15|655.37|652.97|0
1648106100000|2022-03-24 07:15:00|655.55|653.15|655.37|652.97|655.55|653.15|655.37|652.97|0
1648106110000|2022-03-24 07:15:10|655.46|653.06|655.55|653.15|655.55|653.15|655.46|653.06|0
1648106120000|2022-03-24 07:15:20|655.64|653.24|655.73|653.33|655.73|653.33|655.64|653.24|0
1648106130000|2022-03-24 07:15:30|655.55|653.15|655.55|653.15|655.55|653.15|655.55|653.15|0
1648106140000|2022-03-24 07:15:40|655.73|653.33|655.73|653.33|655.73|653.33|655.73|653.33|0
1648106150000|2022-03-24 07:15:50|656.47|654.07|656.1|653.7|656.47|654.07|656.1|653.7|0
1648106160000|2022-03-24 07:16:00|655.92|653.52|655.82|653.42|655.92|653.52|655.73|653.33|0
1648106170000|2022-03-24 07:16:10|655.92|653.52|655.64|653.24|655.92|653.52|655.64|653.24|0
1648106180000|2022-03-24 07:16:20|655.55|653.15|655.73|653.33|655.73|653.33|655.55|653.15|0
1648106190000|2022-03-24 07:16:30|655.92|653.52|655.92|653.52|655.92|653.52|655.92|653.52|0
1648106200000|2022-03-24 07:16:40|656.1|653.7|656.1|653.7|656.1|653.7|655.92|653.52|0
1648106220000|2022-03-24 07:17:00|656.28|653.88|655.92|653.52|656.28|653.88|655.92|653.52|0
1648106230000|2022-03-24 07:17:10|656.1|653.7|656.01|653.61|656.1|653.7|656.01|653.61|0
1648106240000|2022-03-24 07:17:20|656.1|653.7|655.82|653.42|656.1|653.7|655.82|653.42|0
1648106250000|2022-03-24 07:17:30|655.92|653.52|655.55|653.15|655.92|653.52|655.55|653.15|0
1648106270000|2022-03-24 07:17:50|655.73|653.33|655.55|653.15|655.73|653.33|655.55|653.15|0
1648106280000|2022-03-24 07:18:00|655.73|653.33|656.1|653.7|656.1|653.7|655.73|653.33|0
1648106290000|2022-03-24 07:18:10|656.37|653.97|656.47|654.07|656.47|654.07|656.37|653.97|0
1648106310000|2022-03-24 07:18:30|656.37|653.97|656.28|653.88|656.37|653.97|656.28|653.88|0
1648106320000|2022-03-24 07:18:40|656.47|654.07|656.47|654.07|656.65|654.25|656.47|654.07|0
1648106330000|2022-03-24 07:18:50|656.56|654.16|656.56|654.16|656.65|654.25|656.56|654.16|0
1648106340000|2022-03-24 07:19:00|656.47|654.07|656.47|654.07|656.47|654.07|656.47|654.07|0
1648106350000|2022-03-24 07:19:10|656.56|654.16|656.65|654.25|656.65|654.25|656.47|654.07|0
1648106360000|2022-03-24 07:19:20|657.2|654.8|657.2|654.8|657.2|654.8|657.2|654.8|0
1648106370000|2022-03-24 07:19:30|657.02|654.62|657.39|654.99|657.39|654.99|657.02|654.62|0
1648106380000|2022-03-24 07:19:40|657.29|654.89|658.3|655.9|658.3|655.9|657.29|654.89|0
1648106390000|2022-03-24 07:19:50|658.12|655.72|658.12|655.72|658.12|655.72|658.12|655.72|0
1648106400000|2022-03-24 07:20:00|657.94|655.54|658.3|655.9|658.3|655.9|657.94|655.54|0
1648106410000|2022-03-24 07:20:10|658.49|656.09|658.67|656.27|658.67|656.27|658.39|655.99|0
1648106420000|2022-03-24 07:20:20|658.49|656.09|658.49|656.09|658.67|656.27|658.49|656.09|0
1648106430000|2022-03-24 07:20:30|658.67|656.27|661.32|658.92|661.41|659.01|658.67|656.27|0
1648106440000|2022-03-24 07:20:40|661.13|658.73|661.13|658.73|661.13|658.73|661.13|658.73|0
1648106450000|2022-03-24 07:20:50|661.22|658.82|661.22|658.82|661.32|658.92|661.22|658.82|0
1648106460000|2022-03-24 07:21:00|661.13|658.73|661.13|658.73|661.13|658.73|661.13|658.73|0
1648106470000|2022-03-24 07:21:10|661.04|658.64|660.77|658.37|661.04|658.64|660.77|658.37|0
1648106480000|2022-03-24 07:21:20|660.95|658.55|660.95|658.55|660.95|658.55|660.95|658.55|0
1648106500000|2022-03-24 07:21:40|660.77|658.37|660.95|658.55|660.95|658.55|660.77|658.37|0
1648106520000|2022-03-24 07:22:00|660.77|658.37|660.77|658.37|660.77|658.37|660.67|658.27|0
1648106530000|2022-03-24 07:22:10|660.4|658|660.4|658|660.4|658|660.4|658|0
1648106540000|2022-03-24 07:22:20|660.22|657.82|659.48|657.08|660.22|657.82|659.48|657.08|0
1648106550000|2022-03-24 07:22:30|659.66|657.26|659.66|657.26|659.66|657.26|659.48|657.08|0
1648106560000|2022-03-24 07:22:40|659.57|657.17|659.3|656.9|659.57|657.17|659.3|656.9|0
1648106570000|2022-03-24 07:22:50|659.11|656.71|658.93|656.53|659.11|656.71|658.93|656.53|0
1648106580000|2022-03-24 07:23:00|659.11|656.71|657.67|655.27|659.11|656.71|657.67|655.27|0
1648106590000|2022-03-24 07:23:10|657.76|655.36|657.67|655.27|657.76|655.36|657.67|655.27|0
1648106600000|2022-03-24 07:23:20|657.49|655.09|657.49|655.09|657.49|655.09|657.49|655.09|0
1648106610000|2022-03-24 07:23:30|657.12|654.72|656.76|654.36|657.12|654.72|656.76|654.36|0
1648106630000|2022-03-24 07:23:50|656.94|654.54|656.76|654.36|656.94|654.54|656.76|654.36|0
1648106640000|2022-03-24 07:24:00|656.94|654.54|656.57|654.17|656.94|654.54|656.57|654.17|0
1648106650000|2022-03-24 07:24:10|656.39|653.99|656.39|653.99|656.39|653.99|656.39|653.99|0
1648106670000|2022-03-24 07:24:30|656.2|653.8|656.02|653.62|656.2|653.8|656.02|653.62|0
1648106680000|2022-03-24 07:24:40|655.65|653.25|655.84|653.44|655.84|653.44|655.65|653.25|0
1648106690000|2022-03-24 07:24:50|656.02|653.62|655.93|653.53|656.02|653.62|655.84|653.44|0
1648106700000|2022-03-24 07:25:00|655.84|653.44|655.65|653.25|655.84|653.44|655.65|653.25|0
1648106710000|2022-03-24 07:25:10|655.56|653.16|655.84|653.44|655.84|653.44|655.56|653.16|0
1648106730000|2022-03-24 07:25:30|655.93|653.53|655.84|653.44|655.93|653.53|655.84|653.44|0
1648106740000|2022-03-24 07:25:40|655.65|653.25|655.84|653.44|655.84|653.44|655.65|653.25|0
1648106750000|2022-03-24 07:25:50|655.65|653.25|655.38|652.98|655.65|653.25|655.38|652.98|0
1648106760000|2022-03-24 07:26:00|655.29|652.89|655.29|652.89|655.47|653.07|655.29|652.89|0
1648106770000|2022-03-24 07:26:10|655.38|652.98|655.47|653.07|655.47|653.07|655.29|652.89|0
1648106780000|2022-03-24 07:26:20|655.29|652.89|655.47|653.07|655.47|653.07|655.29|652.89|0
1648106800000|2022-03-24 07:26:40|655.84|653.44|655.84|653.44|655.84|653.44|655.65|653.25|0
1648106810000|2022-03-24 07:26:50|656.02|653.62|656.02|653.62|656.02|653.62|656.02|653.62|0
1648106820000|2022-03-24 07:27:00|656.2|653.8|656.02|653.62|656.2|653.8|655.84|653.44|0
1648106830000|2022-03-24 07:27:10|656.11|653.71|655.93|653.53|656.2|653.8|655.93|653.53|0
1648106840000|2022-03-24 07:27:20|656.02|653.62|655.84|653.44|656.02|653.62|655.84|653.44|0
1648106850000|2022-03-24 07:27:30|656.02|653.62|655.92|653.52|656.02|653.62|655.92|653.52|0
1648106860000|2022-03-24 07:27:40|655.84|653.44|655.65|653.25|655.84|653.44|655.65|653.25|0
1648106870000|2022-03-24 07:27:50|655.56|653.16|655.65|653.25|655.65|653.25|655.56|653.16|0
1648106880000|2022-03-24 07:28:00|655.84|653.44|655.84|653.44|655.84|653.44|655.84|653.44|0
1648106890000|2022-03-24 07:28:10|655.92|653.52|656.02|653.62|656.02|653.62|655.92|653.52|0
1648106900000|2022-03-24 07:28:20|655.92|653.52|656.02|653.62|656.02|653.62|655.92|653.52|0
1648106910000|2022-03-24 07:28:30|655.84|653.44|656.2|653.8|656.2|653.8|655.84|653.44|0
1648106920000|2022-03-24 07:28:40|656.39|653.99|656.39|653.99|656.57|654.17|656.39|653.99|0
1648106930000|2022-03-24 07:28:50|656.47|654.07|656.66|654.26|656.66|654.26|656.47|654.07|0
1648106940000|2022-03-24 07:29:00|656.75|654.35|656.75|654.35|656.75|654.35|656.75|654.35|0
1648106950000|2022-03-24 07:29:10|656.94|654.54|657.12|654.72|657.3|654.9|656.94|654.54|0
1648106960000|2022-03-24 07:29:20|657.02|654.62|656.94|654.54|657.12|654.72|656.94|654.54|0
1648106970000|2022-03-24 07:29:30|656.84|654.44|657.12|654.72|657.49|655.09|656.84|654.44|0
1648106980000|2022-03-24 07:29:40|656.94|654.54|657.12|654.72|657.12|654.72|656.94|654.54|0
1648106990000|2022-03-24 07:29:50|657.02|654.62|657.12|654.72|657.12|654.72|657.02|654.62|0
1648107000000|2022-03-24 07:30:00|657.21|654.81|656.94|654.54|657.3|654.9|656.94|654.54|0
1648107010000|2022-03-24 07:30:10|656.75|654.35|657.02|654.62|657.02|654.62|656.66|654.26|0
1648107020000|2022-03-24 07:30:20|657.12|654.72|657.12|654.72|657.49|655.09|657.12|654.72|0
1648107030000|2022-03-24 07:30:30|657.02|654.62|656.94|654.54|657.02|654.62|656.94|654.54|0
1648107040000|2022-03-24 07:30:40|656.75|654.35|656.66|654.26|656.75|654.35|656.57|654.17|0
1648107050000|2022-03-24 07:30:50|656.57|654.17|656.57|654.17|656.66|654.26|656.57|654.17|0
1648107060000|2022-03-24 07:31:00|656.75|654.35|656.57|654.17|656.75|654.35|656.39|653.99|0
1648107070000|2022-03-24 07:31:10|656.75|654.35|656.66|654.26|656.75|654.35|656.66|654.26|0
1648107080000|2022-03-24 07:31:20|656.57|654.17|656.57|654.17|656.57|654.17|656.39|653.99|0
1648107090000|2022-03-24 07:31:30|656.39|653.99|656.39|653.99|656.39|653.99|656.39|653.99|0
1648107100000|2022-03-24 07:31:40|656.29|653.89|656.39|653.99|656.39|653.99|656.29|653.89|0
1648107110000|2022-03-24 07:31:50|656.38|653.98|656.66|654.26|656.66|654.26|656.38|653.98|0
1648107120000|2022-03-24 07:32:00|656.57|654.17|657.3|654.9|657.3|654.9|656.57|654.17|0
1648107140000|2022-03-24 07:32:20|657.21|654.81|657.21|654.81|657.21|654.81|657.21|654.81|0
1648107150000|2022-03-24 07:32:30|657.12|654.72|656.75|654.35|657.12|654.72|656.75|654.35|0
1648107160000|2022-03-24 07:32:40|656.84|654.44|656.75|654.35|656.84|654.44|656.75|654.35|0
1648107170000|2022-03-24 07:32:50|656.93|654.53|657.3|654.9|657.3|654.9|656.93|654.53|0
1648107180000|2022-03-24 07:33:00|657.02|654.62|657.21|654.81|657.3|654.9|657.02|654.62|0
1648107190000|2022-03-24 07:33:10|656.93|654.53|657.12|654.72|657.12|654.72|656.93|654.53|0
1648107200000|2022-03-24 07:33:20|656.93|654.53|657.21|654.81|657.21|654.81|656.93|654.53|0
1648107210000|2022-03-24 07:33:30|657.3|654.9|657.3|654.9|657.3|654.9|657.3|654.9|0
1648107220000|2022-03-24 07:33:40|657.21|654.81|657.3|654.9|657.3|654.9|657.12|654.72|0
1648107230000|2022-03-24 07:33:50|657.12|654.72|656.75|654.35|657.12|654.72|656.75|654.35|0
1648107240000|2022-03-24 07:34:00|656.84|654.44|656.75|654.35|656.93|654.53|656.75|654.35|0
1648107250000|2022-03-24 07:34:10|656.93|654.53|656.93|654.53|656.93|654.53|656.93|654.53|0
1648107260000|2022-03-24 07:34:20|657.12|654.72|656.93|654.53|657.12|654.72|656.93|654.53|0
1648107270000|2022-03-24 07:34:30|657.12|654.72|657.12|654.72|657.12|654.72|657.02|654.62|0
1648107280000|2022-03-24 07:34:40|657.3|654.9|657.02|654.62|657.3|654.9|656.84|654.44|0
1648107290000|2022-03-24 07:34:50|656.93|654.53|656.93|654.53|656.93|654.53|656.93|654.53|0
1648107300000|2022-03-24 07:35:00|656.75|654.35|656.84|654.44|656.84|654.44|656.75|654.35|0
1648107310000|2022-03-24 07:35:10|656.75|654.35|656.75|654.35|656.75|654.35|656.65|654.25|0
1648107320000|2022-03-24 07:35:20|656.65|654.25|656.57|654.17|656.65|654.25|656.57|654.17|0
1648107330000|2022-03-24 07:35:30|656.47|654.07|656.47|654.07|656.47|654.07|656.47|654.07|0
1648107340000|2022-03-24 07:35:40|656.57|654.17|656.65|654.25|656.65|654.25|656.47|654.07|0
1648107350000|2022-03-24 07:35:50|656.75|654.35|656.57|654.17|656.75|654.35|656.57|654.17|0
1648107360000|2022-03-24 07:36:00|656.47|654.07|656.65|654.25|656.75|654.35|656.47|654.07|0
1648107370000|2022-03-24 07:36:10|656.57|654.17|656.65|654.25|656.65|654.25|656.57|654.17|0
1648107380000|2022-03-24 07:36:20|656.75|654.35|656.84|654.44|656.84|654.44|656.65|654.25|0
1648107390000|2022-03-24 07:36:30|656.93|654.53|656.93|654.53|656.93|654.53|656.93|654.53|0
1648107400000|2022-03-24 07:36:40|656.75|654.35|656.75|654.35|656.75|654.35|656.75|654.35|0
1648107410000|2022-03-24 07:36:50|656.84|654.44|656.93|654.53|656.93|654.53|656.84|654.44|0
1648107420000|2022-03-24 07:37:00|656.75|654.35|656.57|654.17|656.75|654.35|656.57|654.17|0
1648107430000|2022-03-24 07:37:10|656.38|653.98|656.57|654.17|656.57|654.17|656.38|653.98|0
1648107440000|2022-03-24 07:37:20|656.47|654.07|656.57|654.17|656.57|654.17|656.47|654.07|0
1648107460000|2022-03-24 07:37:40|656.38|653.98|656.29|653.89|656.38|653.98|656.2|653.8|0
1648107470000|2022-03-24 07:37:50|656.2|653.8|656.29|653.89|656.29|653.89|656.2|653.8|0
1648107480000|2022-03-24 07:38:00|656.38|653.98|656.2|653.8|656.38|653.98|656.2|653.8|0
1648107490000|2022-03-24 07:38:10|655.65|653.25|655.65|653.25|655.65|653.25|655.65|653.25|0
1648107500000|2022-03-24 07:38:20|655.83|653.43|655.65|653.25|655.83|653.43|655.65|653.25|0
1648107520000|2022-03-24 07:38:40|655.83|653.43|655.83|653.43|655.83|653.43|655.83|653.43|0
1648107530000|2022-03-24 07:38:50|655.65|653.25|655.65|653.25|655.65|653.25|655.55|653.15|0
1648107550000|2022-03-24 07:39:10|655.74|653.34|655.47|653.07|655.74|653.34|655.47|653.07|0
1648107560000|2022-03-24 07:39:20|655.28|652.88|655.28|652.88|655.28|652.88|655.28|652.88|0
1648107580000|2022-03-24 07:39:40|655.47|653.07|655.65|653.25|655.65|653.25|655.47|653.07|0
1648107590000|2022-03-24 07:39:50|655.47|653.07|655.47|653.07|655.47|653.07|655.47|653.07|0
1648107600000|2022-03-24 07:40:00|655.65|653.25|655.65|653.25|655.83|653.43|655.65|653.25|0
1648107610000|2022-03-24 07:40:10|655.55|653.15|655.47|653.07|655.55|653.15|655.47|653.07|0
1648107620000|2022-03-24 07:40:20|655.28|652.88|655.28|652.88|655.28|652.88|655.28|652.88|0
1648107630000|2022-03-24 07:40:30|655.46|653.06|655.46|653.06|655.46|653.06|655.46|653.06|0
1648107640000|2022-03-24 07:40:40|655.55|653.15|655.65|653.25|655.65|653.25|655.55|653.15|0
1648107650000|2022-03-24 07:40:50|655.55|653.15|655.65|653.25|655.65|653.25|655.46|653.06|0
1648107660000|2022-03-24 07:41:00|655.46|653.06|655.83|653.43|656.01|653.61|655.46|653.06|0
1648107670000|2022-03-24 07:41:10|655.74|653.34|655.65|653.25|655.74|653.34|655.65|653.25|0
1648107680000|2022-03-24 07:41:20|655.74|653.34|655.65|653.25|655.74|653.34|655.65|653.25|0
1648107690000|2022-03-24 07:41:30|655.74|653.34|655.83|653.43|655.83|653.43|655.74|653.34|0
1648107730000|2022-03-24 07:42:10|655.74|653.34|655.83|653.43|655.83|653.43|655.74|653.34|0
1648107740000|2022-03-24 07:42:20|656.2|653.8|656.56|654.16|656.75|654.35|656.2|653.8|0
1648107750000|2022-03-24 07:42:30|656.38|653.98|656.38|653.98|656.56|654.16|656.38|653.98|0
1648107760000|2022-03-24 07:42:40|656.56|654.16|656.38|653.98|656.56|654.16|656.38|653.98|0
1648107770000|2022-03-24 07:42:50|656.56|654.16|656.56|654.16|656.75|654.35|656.56|654.16|0
1648107780000|2022-03-24 07:43:00|656.75|654.35|656.93|654.53|656.93|654.53|656.75|654.35|0
1648107790000|2022-03-24 07:43:10|657.11|654.71|657.11|654.71|657.11|654.71|656.93|654.53|0
1648107800000|2022-03-24 07:43:20|656.93|654.53|656.93|654.53|656.93|654.53|656.93|654.53|0
1648107820000|2022-03-24 07:43:40|656.75|654.35|656.93|654.53|656.93|654.53|656.75|654.35|0
1648107830000|2022-03-24 07:43:50|656.75|654.35|656.75|654.35|656.75|654.35|656.75|654.35|0
1648107840000|2022-03-24 07:44:00|656.93|654.53|656.65|654.25|656.93|654.53|656.65|654.25|0
1648107850000|2022-03-24 07:44:10|656.75|654.35|656.75|654.35|656.75|654.35|656.75|654.35|0
1648107860000|2022-03-24 07:44:20|656.83|654.43|656.56|654.16|656.83|654.43|656.56|654.16|0
1648107870000|2022-03-24 07:44:30|656.38|653.98|656.56|654.16|656.56|654.16|656.38|653.98|0
1648107880000|2022-03-24 07:44:40|656.75|654.35|656.47|654.07|656.75|654.35|656.47|654.07|0
1648107890000|2022-03-24 07:44:50|656.56|654.16|656.38|653.98|656.56|654.16|656.38|653.98|0
1648107900000|2022-03-24 07:45:00|656.2|653.8|656.2|653.8|656.2|653.8|656.1|653.7|0
1648107910000|2022-03-24 07:45:10|656.01|653.61|656.2|653.8|656.2|653.8|656.01|653.61|0
1648107920000|2022-03-24 07:45:20|656.01|653.61|656.01|653.61|656.01|653.61|656.01|653.61|0
1648107960000|2022-03-24 07:46:00|655.83|653.43|655.83|653.43|655.83|653.43|655.83|653.43|0
1648107980000|2022-03-24 07:46:20|655.65|653.25|655.65|653.25|655.65|653.25|655.46|653.06|0
1648107990000|2022-03-24 07:46:30|655.73|653.33|655.65|653.25|655.73|653.33|655.65|653.25|0
1648108000000|2022-03-24 07:46:40|655.73|653.33|655.73|653.33|655.73|653.33|655.65|653.25|0
1648108010000|2022-03-24 07:46:50|655.65|653.25|655.83|653.43|655.83|653.43|655.65|653.25|0
1648108020000|2022-03-24 07:47:00|655.92|653.52|656.38|653.98|656.38|653.98|655.92|653.52|0
1648108030000|2022-03-24 07:47:10|656.28|653.88|656.2|653.8|656.28|653.88|656.2|653.8|0
1648108040000|2022-03-24 07:47:20|656.38|653.98|656.38|653.98|656.38|653.98|656.38|653.98|0
1648108050000|2022-03-24 07:47:30|656.56|654.16|656.56|654.16|656.75|654.35|656.56|654.16|0
1648108060000|2022-03-24 07:47:40|656.65|654.25|657.11|654.71|657.3|654.9|656.65|654.25|0
1648108080000|2022-03-24 07:48:00|656.38|653.98|656.01|653.61|656.38|653.98|656.01|653.61|0
1648108110000|2022-03-24 07:48:30|656.19|653.79|656.28|653.88|656.38|653.98|656.19|653.79|0
1648108120000|2022-03-24 07:48:40|656.38|653.98|656.19|653.79|656.38|653.98|656.19|653.79|0
1648108140000|2022-03-24 07:49:00|656.28|653.88|656.19|653.79|656.28|653.88|656.19|653.79|0
1648108150000|2022-03-24 07:49:10|656.01|653.61|656.01|653.61|656.19|653.79|656.01|653.61|0
1648108160000|2022-03-24 07:49:20|655.83|653.43|655.64|653.24|655.83|653.43|655.64|653.24|0
1648108170000|2022-03-24 07:49:30|655.83|653.43|655.83|653.43|655.83|653.43|655.83|653.43|0
1648108180000|2022-03-24 07:49:40|655.64|653.24|655.64|653.24|655.64|653.24|655.64|653.24|0
1648108200000|2022-03-24 07:50:00|655.83|653.43|655.64|653.24|655.83|653.43|655.64|653.24|0
1648108210000|2022-03-24 07:50:10|655.46|653.06|655.28|652.88|655.46|653.06|655.28|652.88|0
1648108220000|2022-03-24 07:50:20|655.37|652.97|655.46|653.06|655.46|653.06|655.37|652.97|0
1648108230000|2022-03-24 07:50:30|655.37|652.97|655.28|652.88|655.37|652.97|655.28|652.88|0
1648108260000|2022-03-24 07:51:00|655.37|652.97|655.37|652.97|655.46|653.06|655.37|652.97|0
1648108270000|2022-03-24 07:51:10|655.28|652.88|655.37|652.97|655.37|652.97|655.28|652.88|0
1648108280000|2022-03-24 07:51:20|655.28|652.88|655.28|652.88|655.28|652.88|655.28|652.88|0
1648108290000|2022-03-24 07:51:30|655.09|652.69|655.09|652.69|655.09|652.69|655.09|652.69|0
1648108340000|2022-03-24 07:52:20|655.28|652.88|655.46|653.06|655.46|653.06|655.28|652.88|0
1648108350000|2022-03-24 07:52:30|655.28|652.88|655.09|652.69|655.28|652.88|655.09|652.69|0
1648108370000|2022-03-24 07:52:50|655.28|652.88|655.28|652.88|655.28|652.88|655.18|652.78|0
1648108380000|2022-03-24 07:53:00|655.09|652.69|655.09|652.69|655.09|652.69|655.09|652.69|0
1648108390000|2022-03-24 07:53:10|655.18|652.78|654.91|652.51|655.18|652.78|654.91|652.51|0
1648108400000|2022-03-24 07:53:20|655|652.6|654.91|652.51|655|652.6|654.91|652.51|0
1648108410000|2022-03-24 07:53:30|655|652.6|655.09|652.69|655.09|652.69|655|652.6|0
1648108430000|2022-03-24 07:53:50|655.28|652.88|655.28|652.88|655.28|652.88|655.28|652.88|0
1648108450000|2022-03-24 07:54:10|655.46|653.06|655.46|653.06|655.46|653.06|655.46|653.06|0
1648108460000|2022-03-24 07:54:20|655.28|652.88|655.28|652.88|655.36|652.96|655.28|652.88|0
1648108470000|2022-03-24 07:54:30|655.09|652.69|654.91|652.51|655.09|652.69|654.91|652.51|0
1648108490000|2022-03-24 07:54:50|655|652.6|655|652.6|655|652.6|655|652.6|0
1648108500000|2022-03-24 07:55:00|654.91|652.51|654.91|652.51|654.91|652.51|654.91|652.51|0
1648108540000|2022-03-24 07:55:40|654.73|652.33|654.73|652.33|654.73|652.33|654.73|652.33|0
1648108550000|2022-03-24 07:55:50|654.91|652.51|654.91|652.51|654.91|652.51|654.91|652.51|0
1648108560000|2022-03-24 07:56:00|655.09|652.69|655|652.6|655.09|652.69|655|652.6|0
1648108570000|2022-03-24 07:56:10|655.09|652.69|655.09|652.69|655.09|652.69|655.09|652.69|0
1648108590000|2022-03-24 07:56:30|654.91|652.51|654.91|652.51|654.91|652.51|654.91|652.51|0
1648108600000|2022-03-24 07:56:40|655.09|652.69|655.09|652.69|655.09|652.69|655.09|652.69|0
1648108610000|2022-03-24 07:56:50|655.18|652.78|654.91|652.51|655.18|652.78|654.91|652.51|0
1648108620000|2022-03-24 07:57:00|655.09|652.69|655.09|652.69|655.27|652.87|655.09|652.69|0
1648108630000|2022-03-24 07:57:10|654.91|652.51|654.91|652.51|654.91|652.51|654.91|652.51|0
1648108640000|2022-03-24 07:57:20|655.09|652.69|654.91|652.51|655.09|652.69|654.91|652.51|0
1648108650000|2022-03-24 07:57:30|655|652.6|654.81|652.41|655|652.6|654.73|652.33|0
1648108660000|2022-03-24 07:57:40|654.73|652.33|655.09|652.69|655.09|652.69|654.73|652.33|0
1648108670000|2022-03-24 07:57:50|654.91|652.51|655.09|652.69|655.09|652.69|654.91|652.51|0
1648108680000|2022-03-24 07:58:00|654.91|652.51|655.09|652.69|655.09|652.69|654.91|652.51|0
1648108690000|2022-03-24 07:58:10|655.27|652.87|655.46|653.06|655.46|653.06|655.27|652.87|0
1648108700000|2022-03-24 07:58:20|655.36|652.96|655.36|652.96|655.36|652.96|655.36|652.96|0
1648108710000|2022-03-24 07:58:30|655.27|652.87|655.27|652.87|655.36|652.96|655.18|652.78|0
1648108720000|2022-03-24 07:58:40|655.46|653.06|655.46|653.06|655.46|653.06|655.36|652.96|0
1648108730000|2022-03-24 07:58:50|655.64|653.24|655.73|653.33|655.73|653.33|655.64|653.24|0
1648108740000|2022-03-24 07:59:00|655.64|653.24|656.01|653.61|656.01|653.61|655.64|653.24|0
1648108760000|2022-03-24 07:59:20|655.82|653.42|655.82|653.42|655.82|653.42|655.82|653.42|0
1648108770000|2022-03-24 07:59:30|655.73|653.33|655.73|653.33|655.73|653.33|655.73|653.33|0
1648108780000|2022-03-24 07:59:40|655.64|653.24|655.09|652.69|655.64|653.24|655.09|652.69|0
1648108790000|2022-03-24 07:59:50|655.27|652.87|655.18|652.78|655.27|652.87|655.09|652.69|0
1648108800000|2022-03-24 08:00:00|655.27|652.87|655.82|653.42|656.01|653.61|655.27|652.87|0
1648108810000|2022-03-24 08:00:10|655.46|653.06|655.09|652.69|655.46|653.06|655.09|652.69|0
1648108820000|2022-03-24 08:00:20|655.18|652.78|655.27|652.87|655.27|652.87|655.18|652.78|0
1648108830000|2022-03-24 08:00:30|655.64|653.24|655.27|652.87|655.82|653.42|655.27|652.87|0
1648108840000|2022-03-24 08:00:40|655.46|653.06|655.36|652.96|655.46|653.06|655.27|652.87|0
1648108850000|2022-03-24 08:00:50|655.54|653.14|655.82|653.42|655.82|653.42|655.36|652.96|0
1648108860000|2022-03-24 08:01:00|656.01|653.61|655.82|653.42|656.19|653.79|655.82|653.42|0
1648108870000|2022-03-24 08:01:10|656.19|653.79|656.37|653.97|656.37|653.97|656.01|653.61|0
1648108880000|2022-03-24 08:01:20|656.56|654.16|656.19|653.79|656.74|654.34|656.01|653.61|0
1648108890000|2022-03-24 08:01:30|656.09|653.69|656.37|653.97|656.46|654.06|656.09|653.69|0
1648108900000|2022-03-24 08:01:40|656.19|653.79|656.19|653.79|656.37|653.97|656.19|653.79|0
1648108910000|2022-03-24 08:01:50|656.56|654.16|656.56|654.16|656.92|654.52|656.56|654.16|0
1648108920000|2022-03-24 08:02:00|656.92|654.52|656.83|654.43|656.92|654.52|656.74|654.34|0
1648108930000|2022-03-24 08:02:10|656.92|654.52|657.47|655.07|657.66|655.26|656.92|654.52|0
1648108940000|2022-03-24 08:02:20|657.66|655.26|657.84|655.44|657.84|655.44|657.66|655.26|0
1648108950000|2022-03-24 08:02:30|657.74|655.34|657.84|655.44|657.84|655.44|657.74|655.34|0
1648108960000|2022-03-24 08:02:40|658.02|655.62|658.02|655.62|658.02|655.62|657.84|655.44|0
1648108970000|2022-03-24 08:02:50|657.93|655.53|657.66|655.26|658.02|655.62|657.66|655.26|0
1648108980000|2022-03-24 08:03:00|657.84|655.44|658.02|655.62|658.21|655.81|657.84|655.44|0
1648108990000|2022-03-24 08:03:10|658.39|655.99|658.02|655.62|658.39|655.99|658.02|655.62|0
1648109000000|2022-03-24 08:03:20|658.21|655.81|658.39|655.99|658.39|655.99|658.21|655.81|0
1648109010000|2022-03-24 08:03:30|658.57|656.17|658.84|656.44|658.84|656.44|658.57|656.17|0
1648109020000|2022-03-24 08:03:40|658.57|656.17|658.57|656.17|658.57|656.17|658.57|656.17|0
1648109030000|2022-03-24 08:03:50|658.76|656.36|658.76|656.36|658.76|656.36|658.76|656.36|0
1648109050000|2022-03-24 08:04:10|658.57|656.17|658.57|656.17|658.57|656.17|658.57|656.17|0
1648109060000|2022-03-24 08:04:20|658.76|656.36|658.76|656.36|658.76|656.36|658.76|656.36|0
1648109070000|2022-03-24 08:04:30|658.84|656.44|658.94|656.54|658.94|656.54|658.84|656.44|0
1648109080000|2022-03-24 08:04:40|659.12|656.72|659.49|657.09|659.49|657.09|659.12|656.72|0
1648109090000|2022-03-24 08:04:50|659.67|657.27|659.67|657.27|659.67|657.27|659.67|657.27|0
1648109100000|2022-03-24 08:05:00|659.86|657.46|660.04|657.64|660.04|657.64|659.76|657.36|0
1648109110000|2022-03-24 08:05:10|660.13|657.73|660.23|657.83|660.23|657.83|660.04|657.64|0
1648109120000|2022-03-24 08:05:20|660.41|658.01|660.78|658.38|660.78|658.38|660.41|658.01|0
1648109130000|2022-03-24 08:05:30|660.68|658.28|661.14|658.74|661.14|658.74|660.68|658.28|0
1648109140000|2022-03-24 08:05:40|661.33|658.93|661.33|658.93|661.33|658.93|661.33|658.93|0
1648109150000|2022-03-24 08:05:50|661.23|658.83|661.33|658.93|661.33|658.93|661.23|658.83|0
1648109160000|2022-03-24 08:06:00|661.14|658.74|661.51|659.11|661.51|659.11|661.14|658.74|0
1648109170000|2022-03-24 08:06:10|661.33|658.93|661.33|658.93|661.51|659.11|661.33|658.93|0
1648109180000|2022-03-24 08:06:20|661.7|659.3|661.7|659.3|661.7|659.3|661.7|659.3|0
1648109190000|2022-03-24 08:06:30|661.6|659.2|661.7|659.3|661.7|659.3|661.6|659.2|0
1648109210000|2022-03-24 08:06:50|661.6|659.2|661.51|659.11|661.6|659.2|661.51|659.11|0
1648109220000|2022-03-24 08:07:00|661.7|659.3|661.51|659.11|661.7|659.3|661.51|659.11|0
1648109230000|2022-03-24 08:07:10|661.7|659.3|662.8|660.4|662.8|660.4|661.7|659.3|0
1648109240000|2022-03-24 08:07:20|663.35|660.95|663.44|661.04|663.44|661.04|663.17|660.77|0
1648109250000|2022-03-24 08:07:30|663.72|661.32|663.54|661.14|663.72|661.32|663.54|661.14|0
1648109260000|2022-03-24 08:07:40|663.9|661.5|663.9|661.5|663.9|661.5|663.54|661.14|0
1648109270000|2022-03-24 08:07:50|664.09|661.69|663.72|661.32|664.27|661.87|663.54|661.14|0
1648109280000|2022-03-24 08:08:00|663.62|661.22|663.35|660.95|663.62|661.22|663.35|660.95|0
1648109290000|2022-03-24 08:08:10|663.17|660.77|663.44|661.04|663.44|661.04|663.17|660.77|0
1648109300000|2022-03-24 08:08:20|663.54|661.14|663.26|660.86|663.54|661.14|663.26|660.86|0
1648109310000|2022-03-24 08:08:30|663.35|660.95|663.54|661.14|663.54|661.14|663.35|660.95|0
1648109320000|2022-03-24 08:08:40|663.44|661.04|663.35|660.95|663.44|661.04|663.35|660.95|0
1648109330000|2022-03-24 08:08:50|663.17|660.77|663.54|661.14|663.54|661.14|662.98|660.58|0
1648109340000|2022-03-24 08:09:00|663.35|660.95|663.17|660.77|663.35|660.95|663.07|660.67|0
1648109350000|2022-03-24 08:09:10|663.07|660.67|663.17|660.77|663.17|660.77|662.98|660.58|0
1648109360000|2022-03-24 08:09:20|662.98|660.58|662.8|660.4|662.98|660.58|662.8|660.4|0
1648109370000|2022-03-24 08:09:30|662.43|660.03|661.88|659.48|662.43|660.03|661.88|659.48|0
1648109380000|2022-03-24 08:09:40|661.69|659.29|661.88|659.48|661.88|659.48|661.69|659.29|0
1648109390000|2022-03-24 08:09:50|662.15|659.75|661.78|659.38|662.15|659.75|661.69|659.29|0
1648109400000|2022-03-24 08:10:00|661.88|659.48|662.61|660.21|662.61|660.21|661.88|659.48|0
1648109410000|2022-03-24 08:10:10|662.15|659.75|662.25|659.85|662.43|660.03|662.15|659.75|0
1648109420000|2022-03-24 08:10:20|662.43|660.03|662.98|660.58|662.98|660.58|662.43|660.03|0
1648109430000|2022-03-24 08:10:30|662.8|660.4|662.61|660.21|662.98|660.58|662.61|660.21|0
1648109440000|2022-03-24 08:10:40|662.8|660.4|662.25|659.85|662.8|660.4|662.25|659.85|0
1648109450000|2022-03-24 08:10:50|662.43|660.03|662.8|660.4|662.8|660.4|662.43|660.03|0
1648109460000|2022-03-24 08:11:00|662.98|660.58|662.98|660.58|662.98|660.58|662.98|660.58|0
1648109470000|2022-03-24 08:11:10|662.8|660.4|662.52|660.12|662.8|660.4|662.52|660.12|0
1648109480000|2022-03-24 08:11:20|662.43|660.03|661.88|659.48|662.61|660.21|661.88|659.48|0
1648109490000|2022-03-24 08:11:30|661.69|659.29|661.69|659.29|661.69|659.29|661.51|659.11|0
1648109500000|2022-03-24 08:11:40|661.51|659.11|661.41|659.01|661.51|659.11|661.41|659.01|0
1648109510000|2022-03-24 08:11:50|661.51|659.11|661.51|659.11|661.51|659.11|661.33|658.93|0
1648109520000|2022-03-24 08:12:00|661.33|658.93|660.41|658.01|661.33|658.93|660.41|658.01|0
1648109530000|2022-03-24 08:12:10|660.59|658.19|661.14|658.74|661.14|658.74|660.59|658.19|0
1648109540000|2022-03-24 08:12:20|660.77|658.37|660.77|658.37|660.96|658.56|660.77|658.37|0
1648109550000|2022-03-24 08:12:30|660.59|658.19|660.41|658.01|660.59|658.19|660.31|657.91|0
1648109560000|2022-03-24 08:12:40|660.22|657.82|660.22|657.82|660.31|657.91|660.22|657.82|0
1648109570000|2022-03-24 08:12:50|660.04|657.64|660.22|657.82|660.22|657.82|660.04|657.64|0
1648109580000|2022-03-24 08:13:00|660.31|657.91|660.77|658.37|660.77|658.37|660.31|657.91|0
1648109590000|2022-03-24 08:13:10|660.96|658.56|660.96|658.56|660.96|658.56|660.77|658.37|0
1648109600000|2022-03-24 08:13:20|660.49|658.09|660.77|658.37|660.77|658.37|660.49|658.09|0
1648109610000|2022-03-24 08:13:30|660.49|658.09|660.41|658.01|660.59|658.19|660.41|658.01|0
1648109620000|2022-03-24 08:13:40|660.49|658.09|660.77|658.37|660.77|658.37|660.49|658.09|0
1648109630000|2022-03-24 08:13:50|660.86|658.46|660.77|658.37|660.86|658.46|660.77|658.37|0
1648109640000|2022-03-24 08:14:00|660.96|658.56|660.77|658.37|660.96|658.56|660.77|658.37|0
1648109650000|2022-03-24 08:14:10|660.59|658.19|660.59|658.19|660.59|658.19|660.41|658.01|0
1648109660000|2022-03-24 08:14:20|660.41|658.01|660.59|658.19|660.59|658.19|660.41|658.01|0
1648109670000|2022-03-24 08:14:30|660.41|658.01|660.41|658.01|660.41|658.01|660.41|658.01|0
1648109680000|2022-03-24 08:14:40|660.22|657.82|660.31|657.91|660.31|657.91|660.22|657.82|0
1648109690000|2022-03-24 08:14:50|660.22|657.82|660.41|658.01|660.41|658.01|660.04|657.64|0
1648109700000|2022-03-24 08:15:00|660.86|658.46|660.22|657.82|660.86|658.46|660.22|657.82|0
1648109710000|2022-03-24 08:15:10|660.41|658.01|660.41|658.01|660.41|658.01|660.22|657.82|0
1648109720000|2022-03-24 08:15:20|660.49|658.09|660.59|658.19|660.59|658.19|660.41|658.01|0
1648109730000|2022-03-24 08:15:30|660.31|657.91|660.77|658.37|660.77|658.37|660.31|657.91|0
1648109740000|2022-03-24 08:15:40|661.04|658.64|660.59|658.19|661.04|658.64|660.59|658.19|0
1648109750000|2022-03-24 08:15:50|660.77|658.37|660.4|658|660.77|658.37|660.4|658|0
1648109760000|2022-03-24 08:16:00|660.22|657.82|660.4|658|660.4|658|660.22|657.82|0
1648109770000|2022-03-24 08:16:10|660.22|657.82|660.49|658.09|660.49|658.09|660.22|657.82|0
1648109780000|2022-03-24 08:16:20|660.68|658.28|660.86|658.46|661.04|658.64|660.68|658.28|0
1648109790000|2022-03-24 08:16:30|660.96|658.56|660.77|658.37|661.14|658.74|660.77|658.37|0
1648109800000|2022-03-24 08:16:40|660.59|658.19|660.86|658.46|660.86|658.46|660.59|658.19|0
1648109810000|2022-03-24 08:16:50|660.68|658.28|661.04|658.64|661.04|658.64|660.68|658.28|0
1648109820000|2022-03-24 08:17:00|661.14|658.74|661.32|658.92|661.32|658.92|661.14|658.74|0
1648109830000|2022-03-24 08:17:10|661.14|658.74|661.32|658.92|661.32|658.92|661.14|658.74|0
1648109840000|2022-03-24 08:17:20|660.96|658.56|660.96|658.56|661.14|658.74|660.96|658.56|0
1648109850000|2022-03-24 08:17:30|661.04|658.64|661.51|659.11|661.51|659.11|661.04|658.64|0
1648109860000|2022-03-24 08:17:40|661.69|659.29|661.69|659.29|661.69|659.29|661.51|659.11|0
1648109870000|2022-03-24 08:17:50|661.88|659.48|662.06|659.66|662.06|659.66|661.88|659.48|0
1648109880000|2022-03-24 08:18:00|662.43|660.03|662.06|659.66|662.43|660.03|662.06|659.66|0
1648109890000|2022-03-24 08:18:10|662.43|660.03|662.61|660.21|662.79|660.39|662.43|660.03|0
1648109900000|2022-03-24 08:18:20|662.79|660.39|662.98|660.58|662.98|660.58|662.79|660.39|0
1648109910000|2022-03-24 08:18:30|662.61|660.21|662.79|660.39|662.79|660.39|662.61|660.21|0
1648109920000|2022-03-24 08:18:40|662.98|660.58|662.98|660.58|662.98|660.58|662.98|660.58|0
1648109930000|2022-03-24 08:18:50|662.88|660.48|662.61|660.21|662.88|660.48|662.61|660.21|0
1648109940000|2022-03-24 08:19:00|662.7|660.3|663.16|660.76|663.16|660.76|662.7|660.3|0
1648109950000|2022-03-24 08:19:10|663.07|660.67|662.79|660.39|663.07|660.67|662.61|660.21|0
1648109960000|2022-03-24 08:19:20|662.88|660.48|662.98|660.58|662.98|660.58|662.79|660.39|0
1648109970000|2022-03-24 08:19:30|662.88|660.48|662.51|660.11|662.88|660.48|662.51|660.11|0
1648109980000|2022-03-24 08:19:40|662.61|660.21|661.87|659.47|662.61|660.21|661.87|659.47|0
1648109990000|2022-03-24 08:19:50|661.69|659.29|661.87|659.47|661.87|659.47|661.69|659.29|0
1648110000000|2022-03-24 08:20:00|661.78|659.38|661.87|659.47|661.96|659.56|661.78|659.38|0
1648110010000|2022-03-24 08:20:10|662.15|659.75|662.15|659.75|662.15|659.75|662.06|659.66|0
1648110020000|2022-03-24 08:20:20|662.24|659.84|662.06|659.66|662.33|659.93|662.06|659.66|0
1648110030000|2022-03-24 08:20:30|661.87|659.47|661.69|659.29|661.87|659.47|661.69|659.29|0
1648110040000|2022-03-24 08:20:40|661.51|659.11|661.78|659.38|661.78|659.38|661.51|659.11|0
1648110050000|2022-03-24 08:20:50|662.06|659.66|661.69|659.29|662.06|659.66|661.69|659.29|0
1648110060000|2022-03-24 08:21:00|661.51|659.11|661.69|659.29|661.69|659.29|661.51|659.11|0
1648110070000|2022-03-24 08:21:10|661.59|659.19|661.59|659.19|661.59|659.19|661.51|659.11|0
1648110080000|2022-03-24 08:21:20|661.51|659.11|661.41|659.01|661.59|659.19|661.41|659.01|0
1648110090000|2022-03-24 08:21:30|661.32|658.92|661.59|659.19|661.59|659.19|661.32|658.92|0
1648110100000|2022-03-24 08:21:40|661.51|659.11|661.78|659.38|661.78|659.38|661.51|659.11|0
1648110110000|2022-03-24 08:21:50|662.24|659.84|662.15|659.75|662.24|659.84|661.96|659.56|0
1648110120000|2022-03-24 08:22:00|662.06|659.66|662.15|659.75|662.15|659.75|662.06|659.66|0
1648110130000|2022-03-24 08:22:10|661.87|659.47|661.78|659.38|661.87|659.47|661.59|659.19|0
1648110140000|2022-03-24 08:22:20|661.87|659.47|662.15|659.75|662.15|659.75|661.78|659.38|0
1648110150000|2022-03-24 08:22:30|662.06|659.66|662.06|659.66|662.24|659.84|662.06|659.66|0
1648110160000|2022-03-24 08:22:40|661.96|659.56|662.33|659.93|662.33|659.93|661.87|659.47|0
1648110170000|2022-03-24 08:22:50|662.24|659.84|662.33|659.93|662.42|660.02|662.24|659.84|0
1648110180000|2022-03-24 08:23:00|662.51|660.11|662.61|660.21|662.61|660.21|662.42|660.02|0
1648110190000|2022-03-24 08:23:10|662.79|660.39|662.88|660.48|662.88|660.48|662.7|660.3|0
1648110200000|2022-03-24 08:23:20|662.98|660.58|662.98|660.58|663.07|660.67|662.98|660.58|0
1648110210000|2022-03-24 08:23:30|663.07|660.67|663.07|660.67|663.07|660.67|662.98|660.58|0
1648110220000|2022-03-24 08:23:40|663.34|660.94|663.34|660.94|663.34|660.94|663.34|660.94|0
1648110230000|2022-03-24 08:23:50|663.16|660.76|663.16|660.76|663.16|660.76|662.98|660.58|0
1648110240000|2022-03-24 08:24:00|662.98|660.58|663.16|660.76|663.16|660.76|662.98|660.58|0
1648110250000|2022-03-24 08:24:10|663.34|660.94|663.71|661.31|663.71|661.31|663.34|660.94|0
1648110260000|2022-03-24 08:24:20|663.8|661.4|663.53|661.13|663.8|661.4|663.53|661.13|0
1648110270000|2022-03-24 08:24:30|663.34|660.94|663.34|660.94|663.34|660.94|663.34|660.94|0
1648110280000|2022-03-24 08:24:40|663.25|660.85|663.16|660.76|663.34|660.94|663.16|660.76|0
1648110290000|2022-03-24 08:24:50|663.06|660.66|663.34|660.94|663.34|660.94|663.06|660.66|0
1648110300000|2022-03-24 08:25:00|663.43|661.03|663.71|661.31|663.71|661.31|663.34|660.94|0
1648110310000|2022-03-24 08:25:10|663.9|661.5|663.9|661.5|663.9|661.5|663.9|661.5|0
1648110320000|2022-03-24 08:25:20|663.71|661.31|663.9|661.5|663.9|661.5|663.71|661.31|0
1648110330000|2022-03-24 08:25:30|663.8|661.4|663.9|661.5|663.9|661.5|663.8|661.4|0
1648110340000|2022-03-24 08:25:40|663.8|661.4|663.8|661.4|663.9|661.5|663.8|661.4|0
1648110350000|2022-03-24 08:25:50|663.9|661.5|664.08|661.68|664.08|661.68|663.9|661.5|0
1648110360000|2022-03-24 08:26:00|663.9|661.5|663.71|661.31|663.9|661.5|663.71|661.31|0
1648110370000|2022-03-24 08:26:10|663.9|661.5|663.53|661.13|663.9|661.5|663.53|661.13|0
1648110380000|2022-03-24 08:26:20|663.62|661.22|663.43|661.03|663.71|661.31|663.43|661.03|0
1648110390000|2022-03-24 08:26:30|663.53|661.13|663.34|660.94|663.53|661.13|663.34|660.94|0
1648110400000|2022-03-24 08:26:40|663.25|660.85|663.16|660.76|663.25|660.85|662.98|660.58|0
1648110410000|2022-03-24 08:26:50|663.06|660.66|663.16|660.76|663.16|660.76|662.98|660.58|0
1648110420000|2022-03-24 08:27:00|663.43|661.03|662.98|660.58|663.43|661.03|662.98|660.58|0
1648110430000|2022-03-24 08:27:10|663.16|660.76|662.98|660.58|663.16|660.76|662.98|660.58|0
1648110440000|2022-03-24 08:27:20|663.06|660.66|663.25|660.85|663.25|660.85|663.06|660.66|0
1648110450000|2022-03-24 08:27:30|663.16|660.76|663.34|660.94|663.34|660.94|663.16|660.76|0
1648110470000|2022-03-24 08:27:50|663.43|661.03|663.34|660.94|663.43|661.03|663.34|660.94|0
1648110480000|2022-03-24 08:28:00|663.25|660.85|663.62|661.22|663.62|661.22|663.25|660.85|0
1648110490000|2022-03-24 08:28:10|663.71|661.31|663.71|661.31|663.71|661.31|663.53|661.13|0
1648110500000|2022-03-24 08:28:20|663.62|661.22|663.71|661.31|663.71|661.31|663.62|661.22|0
1648110510000|2022-03-24 08:28:30|663.53|661.13|663.53|661.13|663.53|661.13|663.53|661.13|0
1648110520000|2022-03-24 08:28:40|663.43|661.03|663.53|661.13|663.53|661.13|663.43|661.03|0
1648110530000|2022-03-24 08:28:50|663.8|661.4|663.8|661.4|663.9|661.5|663.8|661.4|0
1648110540000|2022-03-24 08:29:00|663.34|660.94|663.16|660.76|663.43|661.03|662.97|660.57|0
1648110550000|2022-03-24 08:29:10|662.97|660.57|663.25|660.85|663.34|660.94|662.97|660.57|0
1648110560000|2022-03-24 08:29:20|663.34|660.94|663.34|660.94|663.34|660.94|663.34|660.94|0
1648110570000|2022-03-24 08:29:30|663.25|660.85|663.25|660.85|663.34|660.94|663.25|660.85|0
1648110580000|2022-03-24 08:29:40|663.34|660.94|663.06|660.66|663.34|660.94|663.06|660.66|0
1648110590000|2022-03-24 08:29:50|663.16|660.76|663.06|660.66|663.16|660.76|663.06|660.66|0
1648110600000|2022-03-24 08:30:00|663.16|660.76|663.89|661.49|663.89|661.49|662.97|660.57|0
1648110610000|2022-03-24 08:30:10|663.71|661.31|663.89|661.49|663.89|661.49|663.71|661.31|0
1648110620000|2022-03-24 08:30:20|663.8|661.4|663.71|661.31|663.8|661.4|663.71|661.31|0
1648110630000|2022-03-24 08:30:30|663.8|661.4|663.71|661.31|663.89|661.49|663.71|661.31|0
1648110640000|2022-03-24 08:30:40|663.61|661.21|663.89|661.49|663.89|661.49|663.61|661.21|0
1648110650000|2022-03-24 08:30:50|664.63|662.23|664.08|661.68|664.63|662.23|664.08|661.68|0
1648110660000|2022-03-24 08:31:00|663.71|661.31|663.61|661.21|663.71|661.31|663.61|661.21|0
1648110670000|2022-03-24 08:31:10|663.71|661.31|663.89|661.49|663.89|661.49|663.71|661.31|0
1648110680000|2022-03-24 08:31:20|664.26|661.86|664.17|661.77|664.26|661.86|663.98|661.58|0
1648110690000|2022-03-24 08:31:30|664.45|662.05|665.09|662.69|665.37|662.97|664.45|662.05|0
1648110700000|2022-03-24 08:31:40|665.18|662.78|665|662.6|665.18|662.78|665|662.6|0
1648110710000|2022-03-24 08:31:50|665.09|662.69|665.27|662.87|665.27|662.87|665.09|662.69|0
1648110720000|2022-03-24 08:32:00|665.18|662.78|665.18|662.78|665.37|662.97|665.18|662.78|0
1648110730000|2022-03-24 08:32:10|665.37|662.97|665.64|663.24|665.64|663.24|665.37|662.97|0
1648110740000|2022-03-24 08:32:20|665.55|663.15|666.19|663.79|666.29|663.89|665.55|663.15|0
1648110750000|2022-03-24 08:32:30|666.38|663.98|666.84|664.44|666.84|664.44|666.38|663.98|0
1648110760000|2022-03-24 08:32:40|666.66|664.26|666.47|664.07|666.66|664.26|666.29|663.89|0
1648110770000|2022-03-24 08:32:50|666.29|663.89|665.37|662.97|666.29|663.89|665.18|662.78|0
1648110780000|2022-03-24 08:33:00|665.18|662.78|665|662.6|665.18|662.78|665|662.6|0
1648110790000|2022-03-24 08:33:10|665.18|662.78|665.18|662.78|665.27|662.87|665.18|662.78|0
1648110800000|2022-03-24 08:33:20|664.81|662.41|664.81|662.41|664.81|662.41|664.81|662.41|0
1648110810000|2022-03-24 08:33:30|664.63|662.23|664.26|661.86|664.63|662.23|664.08|661.68|0
1648110820000|2022-03-24 08:33:40|664.17|661.77|663.71|661.31|664.17|661.77|663.71|661.31|0
1648110830000|2022-03-24 08:33:50|663.89|661.49|663.71|661.31|663.89|661.49|663.71|661.31|0
1648110840000|2022-03-24 08:34:00|663.89|661.49|664.26|661.86|664.26|661.86|663.89|661.49|0
1648110850000|2022-03-24 08:34:10|664.53|662.13|664.45|662.05|664.63|662.23|664.45|662.05|0
1648110860000|2022-03-24 08:34:20|664.26|661.86|663.89|661.49|664.26|661.86|663.89|661.49|0
1648110870000|2022-03-24 08:34:30|663.71|661.31|663.61|661.21|663.71|661.31|663.61|661.21|0
1648110880000|2022-03-24 08:34:40|663.71|661.31|663.89|661.49|663.89|661.49|663.71|661.31|0
1648110890000|2022-03-24 08:34:50|663.34|660.94|663.34|660.94|663.43|661.03|663.34|660.94|0
1648110900000|2022-03-24 08:35:00|663.61|661.21|663.71|661.31|663.89|661.49|663.61|661.21|0
1648110910000|2022-03-24 08:35:10|663.52|661.12|663.61|661.21|663.61|661.21|663.52|661.12|0
1648110920000|2022-03-24 08:35:20|663.71|661.31|664.26|661.86|664.26|661.86|663.71|661.31|0
1648110940000|2022-03-24 08:35:40|664.08|661.68|664.63|662.23|664.63|662.23|664.08|661.68|0
1648110950000|2022-03-24 08:35:50|664.81|662.41|665|662.6|665|662.6|664.81|662.41|0
1648110960000|2022-03-24 08:36:00|664.9|662.5|664.63|662.23|664.9|662.5|664.63|662.23|0
1648110970000|2022-03-24 08:36:10|664.53|662.13|664.81|662.41|664.9|662.5|664.53|662.13|0
1648110980000|2022-03-24 08:36:20|665|662.6|665|662.6|665|662.6|665|662.6|0
1648110990000|2022-03-24 08:36:30|664.9|662.5|664.63|662.23|664.9|662.5|664.63|662.23|0
1648111000000|2022-03-24 08:36:40|664.72|662.32|664.9|662.5|664.9|662.5|664.72|662.32|0
1648111010000|2022-03-24 08:36:50|665.18|662.78|665.27|662.87|665.27|662.87|665.18|662.78|0
1648111020000|2022-03-24 08:37:00|665.37|662.97|665.37|662.97|665.37|662.97|665.37|662.97|0
1648111030000|2022-03-24 08:37:10|666.1|663.7|666.1|663.7|666.1|663.7|665.92|663.52|0
1648111040000|2022-03-24 08:37:20|666.01|663.61|665.92|663.52|666.1|663.7|665.92|663.52|0
1648111050000|2022-03-24 08:37:30|666.1|663.7|666.1|663.7|666.19|663.79|666.1|663.7|0
1648111060000|2022-03-24 08:37:40|665.92|663.52|665.92|663.52|665.92|663.52|665.92|663.52|0
1648111070000|2022-03-24 08:37:50|666.1|663.7|665.92|663.52|666.1|663.7|665.92|663.52|0
1648111080000|2022-03-24 08:38:00|666.01|663.61|666.1|663.7|666.19|663.79|666.01|663.61|0
1648111090000|2022-03-24 08:38:10|666.19|663.79|665.92|663.52|666.19|663.79|665.92|663.52|0
1648111100000|2022-03-24 08:38:20|665.73|663.33|665.55|663.15|665.73|663.33|665.55|663.15|0
1648111110000|2022-03-24 08:38:30|665.73|663.33|666.1|663.7|666.1|663.7|665.73|663.33|0
1648111120000|2022-03-24 08:38:40|666.01|663.61|666.1|663.7|666.29|663.89|666.01|663.61|0
1648111130000|2022-03-24 08:38:50|665.55|663.15|665.64|663.24|665.73|663.33|665.55|663.15|0
1648111140000|2022-03-24 08:39:00|665.37|662.97|665.37|662.97|665.37|662.97|665.37|662.97|0
1648111150000|2022-03-24 08:39:10|665.55|663.15|665.27|662.87|665.55|663.15|665.27|662.87|0
1648111160000|2022-03-24 08:39:20|665.64|663.24|665.55|663.15|665.64|663.24|665.55|663.15|0
1648111170000|2022-03-24 08:39:30|665.64|663.24|665.45|663.05|665.64|663.24|665.45|663.05|0
1648111180000|2022-03-24 08:39:40|665.55|663.15|665.36|662.96|665.55|663.15|665.36|662.96|0
1648111190000|2022-03-24 08:39:50|665.18|662.78|665.36|662.96|665.36|662.96|665.18|662.78|0
1648111200000|2022-03-24 08:40:00|665.55|663.15|665.27|662.87|665.55|663.15|665.27|662.87|0
1648111210000|2022-03-24 08:40:10|665.18|662.78|665.27|662.87|665.36|662.96|665.18|662.78|0
1648111220000|2022-03-24 08:40:20|665.18|662.78|665.18|662.78|665.18|662.78|665.08|662.68|0
1648111230000|2022-03-24 08:40:30|665.27|662.87|665.55|663.15|665.55|663.15|665.27|662.87|0
1648111240000|2022-03-24 08:40:40|665.64|663.24|665.55|663.15|665.64|663.24|665.55|663.15|0
1648111250000|2022-03-24 08:40:50|665.64|663.24|665.36|662.96|665.64|663.24|665.36|662.96|0
1648111260000|2022-03-24 08:41:00|665.18|662.78|665.36|662.96|665.36|662.96|665.18|662.78|0
1648111270000|2022-03-24 08:41:10|665.27|662.87|664.81|662.41|665.27|662.87|664.81|662.41|0
1648111280000|2022-03-24 08:41:20|665|662.6|664.81|662.41|665|662.6|664.81|662.41|0
1648111290000|2022-03-24 08:41:30|665|662.6|665|662.6|665|662.6|665|662.6|0
1648111300000|2022-03-24 08:41:40|664.81|662.41|665|662.6|665|662.6|664.81|662.41|0
1648111320000|2022-03-24 08:42:00|664.81|662.41|664.81|662.41|664.81|662.41|664.81|662.41|0
1648111330000|2022-03-24 08:42:10|664.63|662.23|664.63|662.23|664.63|662.23|664.63|662.23|0
1648111340000|2022-03-24 08:42:20|664.71|662.31|664.44|662.04|664.71|662.31|664.44|662.04|0
1648111350000|2022-03-24 08:42:30|664.63|662.23|664.44|662.04|664.63|662.23|664.44|662.04|0
1648111360000|2022-03-24 08:42:40|664.63|662.23|664.44|662.04|664.63|662.23|664.44|662.04|0
1648111370000|2022-03-24 08:42:50|664.53|662.13|664.44|662.04|664.53|662.13|664.44|662.04|0
1648111380000|2022-03-24 08:43:00|664.63|662.23|664.71|662.31|664.81|662.41|664.63|662.23|0
1648111390000|2022-03-24 08:43:10|664.63|662.23|664.44|662.04|664.81|662.41|664.44|662.04|0
1648111400000|2022-03-24 08:43:20|664.35|661.95|664.26|661.86|664.35|661.95|664.26|661.86|0
1648111410000|2022-03-24 08:43:30|664.35|661.95|664.35|661.95|664.35|661.95|664.35|661.95|0
1648111420000|2022-03-24 08:43:40|664.26|661.86|664.44|662.04|664.44|662.04|664.26|661.86|0
1648111430000|2022-03-24 08:43:50|664.53|662.13|664.44|662.04|664.53|662.13|664.44|662.04|0
1648111440000|2022-03-24 08:44:00|664.53|662.13|664.26|661.86|664.53|662.13|664.26|661.86|0
1648111450000|2022-03-24 08:44:10|664.07|661.67|664.07|661.67|664.07|661.67|664.07|661.67|0
1648111460000|2022-03-24 08:44:20|664.16|661.76|664.26|661.86|664.26|661.86|664.07|661.67|0
1648111470000|2022-03-24 08:44:30|664.44|662.04|664.35|661.95|664.44|662.04|664.35|661.95|0
1648111480000|2022-03-24 08:44:40|664.44|662.04|664.44|662.04|664.44|662.04|664.26|661.86|0
1648111490000|2022-03-24 08:44:50|664.63|662.23|664.53|662.13|664.63|662.23|664.53|662.13|0
1648111500000|2022-03-24 08:45:00|664.63|662.23|664.53|662.13|664.63|662.23|664.53|662.13|0
1648111510000|2022-03-24 08:45:10|664.63|662.23|664.44|662.04|664.63|662.23|664.44|662.04|0
1648111520000|2022-03-24 08:45:20|664.53|662.13|664.53|662.13|664.53|662.13|664.35|661.95|0
1648111530000|2022-03-24 08:45:30|664.63|662.23|664.53|662.13|664.63|662.23|664.53|662.13|0
1648111540000|2022-03-24 08:45:40|664.63|662.23|664.44|662.04|664.63|662.23|664.44|662.04|0
1648111550000|2022-03-24 08:45:50|664.34|661.94|664.26|661.86|664.34|661.94|664.26|661.86|0
1648111560000|2022-03-24 08:46:00|664.16|661.76|664.26|661.86|664.26|661.86|664.16|661.76|0
1648111570000|2022-03-24 08:46:10|664.16|661.76|663.7|661.3|664.16|661.76|663.7|661.3|0
1648111580000|2022-03-24 08:46:20|663.79|661.39|663.7|661.3|663.79|661.39|663.7|661.3|0
1648111590000|2022-03-24 08:46:30|663.52|661.12|663.34|660.94|663.52|661.12|663.34|660.94|0
1648111600000|2022-03-24 08:46:40|663.52|661.12|663.52|661.12|663.52|661.12|663.52|661.12|0
1648111610000|2022-03-24 08:46:50|663.42|661.02|663.34|660.94|663.42|661.02|663.34|660.94|0
1648111620000|2022-03-24 08:47:00|663.42|661.02|663.15|660.75|663.42|661.02|663.15|660.75|0
1648111630000|2022-03-24 08:47:10|663.34|660.94|663.06|660.66|663.34|660.94|663.06|660.66|0
1648111640000|2022-03-24 08:47:20|663.33|660.93|663.89|661.49|663.89|661.49|663.33|660.93|0
1648111650000|2022-03-24 08:47:30|663.98|661.58|663.89|661.49|663.98|661.58|663.89|661.49|0
1648111660000|2022-03-24 08:47:40|663.7|661.3|663.61|661.21|663.7|661.3|663.52|661.12|0
1648111670000|2022-03-24 08:47:50|663.7|661.3|663.7|661.3|663.7|661.3|663.52|661.12|0
1648111680000|2022-03-24 08:48:00|663.61|661.21|663.52|661.12|663.61|661.21|663.52|661.12|0
1648111690000|2022-03-24 08:48:10|663.7|661.3|663.7|661.3|663.7|661.3|663.7|661.3|0
1648111700000|2022-03-24 08:48:20|663.61|661.21|663.89|661.49|663.89|661.49|663.52|661.12|0
1648111710000|2022-03-24 08:48:30|663.7|661.3|663.7|661.3|663.7|661.3|663.7|661.3|0
1648111720000|2022-03-24 08:48:40|663.52|661.12|663.61|661.21|663.7|661.3|663.52|661.12|0
1648111730000|2022-03-24 08:48:50|663.7|661.3|663.61|661.21|663.7|661.3|663.61|661.21|0
1648111740000|2022-03-24 08:49:00|663.7|661.3|663.52|661.12|663.7|661.3|663.52|661.12|0
1648111790000|2022-03-24 08:49:50|663.7|661.3|663.7|661.3|663.7|661.3|663.7|661.3|0
1648111800000|2022-03-24 08:50:00|663.52|661.12|663.89|661.49|663.89|661.49|663.52|661.12|0
1648111810000|2022-03-24 08:50:10|664.07|661.67|664.25|661.85|664.25|661.85|664.07|661.67|0
1648111820000|2022-03-24 08:50:20|664.16|661.76|664.16|661.76|664.16|661.76|664.07|661.67|0
1648111830000|2022-03-24 08:50:30|664.07|661.67|664.07|661.67|664.16|661.76|664.07|661.67|0
1648111840000|2022-03-24 08:50:40|663.89|661.49|664.07|661.67|664.07|661.67|663.89|661.49|0
1648111850000|2022-03-24 08:50:50|663.97|661.57|663.89|661.49|663.97|661.57|663.89|661.49|0
1648111860000|2022-03-24 08:51:00|664.07|661.67|664.07|661.67|664.07|661.67|663.97|661.57|0
1648111870000|2022-03-24 08:51:10|664.34|661.94|664.34|661.94|664.34|661.94|664.34|661.94|0
1648111880000|2022-03-24 08:51:20|664.53|662.13|664.34|661.94|664.53|662.13|664.34|661.94|0
1648111890000|2022-03-24 08:51:30|664.07|661.67|663.89|661.49|664.07|661.67|663.89|661.49|0
1648111910000|2022-03-24 08:51:50|663.97|661.57|663.89|661.49|663.97|661.57|663.89|661.49|0
1648111920000|2022-03-24 08:52:00|664.25|661.85|664.25|661.85|664.25|661.85|664.25|661.85|0
1648111940000|2022-03-24 08:52:20|664.07|661.67|664.07|661.67|664.07|661.67|664.07|661.67|0
1648111960000|2022-03-24 08:52:40|663.97|661.57|663.97|661.57|663.97|661.57|663.97|661.57|0
1648111970000|2022-03-24 08:52:50|663.89|661.49|663.89|661.49|663.89|661.49|663.89|661.49|0
1648111980000|2022-03-24 08:53:00|663.7|661.3|663.89|661.49|663.89|661.49|663.7|661.3|0
1648111990000|2022-03-24 08:53:10|663.7|661.3|664.07|661.67|664.07|661.67|663.7|661.3|0
1648112000000|2022-03-24 08:53:20|663.88|661.48|664.16|661.76|664.16|661.76|663.88|661.48|0
1648112010000|2022-03-24 08:53:30|664.07|661.67|663.88|661.48|664.16|661.76|663.88|661.48|0
1648112020000|2022-03-24 08:53:40|663.79|661.39|663.88|661.48|663.88|661.48|663.79|661.39|0
1648112030000|2022-03-24 08:53:50|664.07|661.67|664.07|661.67|664.07|661.67|664.07|661.67|0
1648112040000|2022-03-24 08:54:00|664.25|661.85|664.07|661.67|664.25|661.85|664.07|661.67|0
1648112050000|2022-03-24 08:54:10|664.16|661.76|664.16|661.76|664.16|661.76|664.16|661.76|0
1648112060000|2022-03-24 08:54:20|664.25|661.85|664.25|661.85|664.25|661.85|664.25|661.85|0
1648112070000|2022-03-24 08:54:30|664.44|662.04|664.25|661.85|664.44|662.04|664.25|661.85|0
1648112080000|2022-03-24 08:54:40|664.07|661.67|664.25|661.85|664.25|661.85|664.07|661.67|0
1648112090000|2022-03-24 08:54:50|664.07|661.67|664.07|661.67|664.07|661.67|664.07|661.67|0
1648112100000|2022-03-24 08:55:00|663.97|661.57|663.88|661.48|664.07|661.67|663.88|661.48|0
1648112110000|2022-03-24 08:55:10|663.7|661.3|664.25|661.85|664.34|661.94|663.7|661.3|0
1648112120000|2022-03-24 08:55:20|664.34|661.94|664.44|662.04|664.44|662.04|664.25|661.85|0
1648112130000|2022-03-24 08:55:30|664.62|662.22|664.44|662.04|664.62|662.22|664.44|662.04|0
1648112140000|2022-03-24 08:55:40|664.81|662.41|664.81|662.41|664.81|662.41|664.81|662.41|0
1648112150000|2022-03-24 08:55:50|664.89|662.49|664.89|662.49|664.99|662.59|664.89|662.49|0
1648112160000|2022-03-24 08:56:00|664.99|662.59|665.36|662.96|665.36|662.96|664.99|662.59|0
1648112170000|2022-03-24 08:56:10|665.45|663.05|665.45|663.05|665.54|663.14|665.45|663.05|0
1648112180000|2022-03-24 08:56:20|665.26|662.86|664.99|662.59|665.26|662.86|664.89|662.49|0
1648112190000|2022-03-24 08:56:30|665.08|662.68|665.08|662.68|665.08|662.68|664.99|662.59|0
1648112200000|2022-03-24 08:56:40|665.17|662.77|665.26|662.86|665.26|662.86|665.08|662.68|0
1648112210000|2022-03-24 08:56:50|665.08|662.68|664.8|662.4|665.08|662.68|664.8|662.4|0
1648112220000|2022-03-24 08:57:00|664.89|662.49|665.17|662.77|665.17|662.77|664.89|662.49|0
1648112230000|2022-03-24 08:57:10|664.99|662.59|665.26|662.86|665.26|662.86|664.99|662.59|0
1648112240000|2022-03-24 08:57:20|665.36|662.96|665.54|663.14|665.54|663.14|665.17|662.77|0
1648112250000|2022-03-24 08:57:30|665.36|662.96|665.36|662.96|665.36|662.96|665.26|662.86|0
1648112260000|2022-03-24 08:57:40|665.26|662.86|665.26|662.86|665.26|662.86|665.26|662.86|0
1648112270000|2022-03-24 08:57:50|665.17|662.77|665.36|662.96|665.36|662.96|665.17|662.77|0
1648112280000|2022-03-24 08:58:00|665.26|662.86|664.8|662.4|665.26|662.86|664.8|662.4|0
1648112290000|2022-03-24 08:58:10|664.62|662.22|664.44|662.04|664.71|662.31|664.44|662.04|0
1648112300000|2022-03-24 08:58:20|664.62|662.22|664.62|662.22|664.71|662.31|664.62|662.22|0
1648112310000|2022-03-24 08:58:30|664.89|662.49|664.62|662.22|664.89|662.49|664.62|662.22|0
1648112320000|2022-03-24 08:58:40|664.52|662.12|664.62|662.22|664.62|662.22|664.52|662.12|0
1648112330000|2022-03-24 08:58:50|664.52|662.12|664.62|662.22|664.62|662.22|664.52|662.12|0
1648112340000|2022-03-24 08:59:00|664.44|662.04|664.44|662.04|664.44|662.04|664.44|662.04|0
1648112350000|2022-03-24 08:59:10|664.62|662.22|664.25|661.85|664.62|662.22|664.25|661.85|0
1648112370000|2022-03-24 08:59:30|664.07|661.67|664.07|661.67|664.25|661.85|664.07|661.67|0
1648112380000|2022-03-24 08:59:40|664.25|661.85|664.15|661.75|664.25|661.85|664.15|661.75|0
1648112390000|2022-03-24 08:59:50|664.25|661.85|664.25|661.85|664.25|661.85|664.25|661.85|0
1648112400000|2022-03-24 09:00:00|664.43|662.03|664.07|661.67|664.43|662.03|664.07|661.67|0
1648112410000|2022-03-24 09:00:10|664.25|661.85|664.07|661.67|664.25|661.85|663.88|661.48|0
1648112430000|2022-03-24 09:00:30|663.88|661.48|664.07|661.67|664.25|661.85|663.88|661.48|0
1648112450000|2022-03-24 09:00:50|663.88|661.48|664.25|661.85|664.25|661.85|663.88|661.48|0
1648112460000|2022-03-24 09:01:00|664.15|661.75|664.43|662.03|664.43|662.03|664.15|661.75|0
1648112470000|2022-03-24 09:01:10|664.62|662.22|664.62|662.22|664.62|662.22|664.62|662.22|0
1648112480000|2022-03-24 09:01:20|664.71|662.31|664.89|662.49|664.89|662.49|664.71|662.31|0
1648112490000|2022-03-24 09:01:30|664.8|662.4|665.36|662.96|665.36|662.96|664.8|662.4|0
1648112500000|2022-03-24 09:01:40|665.26|662.86|664.99|662.59|665.26|662.86|664.99|662.59|0
1648112510000|2022-03-24 09:01:50|664.8|662.4|665.08|662.68|665.08|662.68|664.8|662.4|0
1648112520000|2022-03-24 09:02:00|665.17|662.77|665.36|662.96|665.36|662.96|665.17|662.77|0
1648112530000|2022-03-24 09:02:10|665.44|663.04|665.44|663.04|665.44|663.04|665.44|663.04|0
1648112540000|2022-03-24 09:02:20|665.26|662.86|665.54|663.14|665.54|663.14|665.26|662.86|0
1648112550000|2022-03-24 09:02:30|665.72|663.32|666|663.6|666.18|663.78|665.72|663.32|0
1648112560000|2022-03-24 09:02:40|665.81|663.41|665.91|663.51|665.91|663.51|665.72|663.32|0
1648112570000|2022-03-24 09:02:50|666|663.6|666.18|663.78|666.18|663.78|665.91|663.51|0
1648112580000|2022-03-24 09:03:00|666.28|663.88|665.91|663.51|666.28|663.88|665.91|663.51|0
1648112590000|2022-03-24 09:03:10|665.72|663.32|665.72|663.32|665.91|663.51|665.72|663.32|0
1648112600000|2022-03-24 09:03:20|665.81|663.41|666.09|663.69|666.09|663.69|665.72|663.32|0
1648112610000|2022-03-24 09:03:30|665.91|663.51|665.91|663.51|665.91|663.51|665.91|663.51|0
1648112620000|2022-03-24 09:03:40|665.72|663.32|665.72|663.32|665.72|663.32|665.72|663.32|0
1648112630000|2022-03-24 09:03:50|665.91|663.51|665.72|663.32|665.91|663.51|665.72|663.32|0
1648112640000|2022-03-24 09:04:00|666.09|663.69|666.28|663.88|666.28|663.88|666|663.6|0
1648112650000|2022-03-24 09:04:10|666.37|663.97|666.28|663.88|666.37|663.97|666.28|663.88|0
1648112660000|2022-03-24 09:04:20|666.37|663.97|666.46|664.06|666.46|664.06|666.28|663.88|0
1648112670000|2022-03-24 09:04:30|666.37|663.97|666.18|663.78|666.46|664.06|666.18|663.78|0
1648112680000|2022-03-24 09:04:40|666.28|663.88|666.09|663.69|666.28|663.88|666.09|663.69|0
1648112690000|2022-03-24 09:04:50|665.91|663.51|665.91|663.51|666.09|663.69|665.91|663.51|0
1648112700000|2022-03-24 09:05:00|665.35|662.95|664.99|662.59|665.35|662.95|664.99|662.59|0
1648112710000|2022-03-24 09:05:10|664.89|662.49|664.8|662.4|664.89|662.49|664.8|662.4|0
1648112720000|2022-03-24 09:05:20|664.62|662.22|664.8|662.4|664.8|662.4|664.62|662.22|0
1648112730000|2022-03-24 09:05:30|664.62|662.22|665.17|662.77|665.17|662.77|664.62|662.22|0
1648112740000|2022-03-24 09:05:40|665.54|663.14|666.09|663.69|666.09|663.69|665.54|663.14|0
1648112750000|2022-03-24 09:05:50|666.28|663.88|666.46|664.06|666.46|664.06|666.28|663.88|0
1648112760000|2022-03-24 09:06:00|666.64|664.24|666.64|664.24|666.64|664.24|666.64|664.24|0
1648112770000|2022-03-24 09:06:10|666.46|664.06|665.72|663.32|666.46|664.06|665.72|663.32|0
1648112780000|2022-03-24 09:06:20|665.91|663.51|665.91|663.51|665.91|663.51|665.91|663.51|0
1648112790000|2022-03-24 09:06:30|666|663.6|665.91|663.51|666|663.6|665.91|663.51|0
1648112800000|2022-03-24 09:06:40|665.72|663.32|665.63|663.23|665.72|663.32|665.63|663.23|0
1648112810000|2022-03-24 09:06:50|666.61|664.21|665.08|662.68|666.61|664.21|664.9|662.5|0
1648112820000|2022-03-24 09:07:00|665.27|662.87|665.17|662.77|665.27|662.87|665.17|662.77|0
1648112830000|2022-03-24 09:07:10|665.08|662.68|664.8|662.4|665.08|662.68|664.71|662.31|0
1648112840000|2022-03-24 09:07:20|664.9|662.5|664.9|662.5|664.9|662.5|664.71|662.31|0
1648112850000|2022-03-24 09:07:30|664.71|662.31|664.71|662.31|664.71|662.31|664.71|662.31|0
1648112860000|2022-03-24 09:07:40|664.53|662.13|664.53|662.13|664.71|662.31|664.53|662.13|0
1648112870000|2022-03-24 09:07:50|665.08|662.68|665.27|662.87|665.27|662.87|665.08|662.68|0
1648112880000|2022-03-24 09:08:00|665.17|662.77|665.08|662.68|665.17|662.77|665.08|662.68|0
1648112890000|2022-03-24 09:08:10|664.9|662.5|665.08|662.68|665.08|662.68|664.9|662.5|0
1648112900000|2022-03-24 09:08:20|665.17|662.77|665.17|662.77|665.27|662.87|665.17|662.77|0
1648112910000|2022-03-24 09:08:30|665.08|662.68|665.17|662.77|665.17|662.77|665.08|662.68|0
1648112920000|2022-03-24 09:08:40|665.27|662.87|665.27|662.87|665.27|662.87|665.27|662.87|0
1648112930000|2022-03-24 09:08:50|664.9|662.5|664.9|662.5|664.9|662.5|664.9|662.5|0
1648112940000|2022-03-24 09:09:00|664.99|662.59|664.9|662.5|665.08|662.68|664.9|662.5|0
1648112950000|2022-03-24 09:09:10|664.71|662.31|664.53|662.13|664.71|662.31|664.53|662.13|0
1648112960000|2022-03-24 09:09:20|664.62|662.22|664.62|662.22|664.71|662.31|664.62|662.22|0
1648112970000|2022-03-24 09:09:30|664.53|662.13|664.53|662.13|664.53|662.13|664.53|662.13|0
1648112980000|2022-03-24 09:09:40|665.08|662.68|665.08|662.68|665.08|662.68|664.9|662.5|0
1648112990000|2022-03-24 09:09:50|664.9|662.5|664.8|662.4|664.9|662.5|664.8|662.4|0
1648113000000|2022-03-24 09:10:00|664.71|662.31|664.71|662.31|664.71|662.31|664.71|662.31|0
1648113010000|2022-03-24 09:10:10|664.53|662.13|664.16|661.76|664.53|662.13|664.16|661.76|0
1648113020000|2022-03-24 09:10:20|663.98|661.58|663.98|661.58|663.98|661.58|663.98|661.58|0
1648113030000|2022-03-24 09:10:30|664.16|661.76|663.98|661.58|664.16|661.76|663.98|661.58|0
1648113050000|2022-03-24 09:10:50|664.16|661.76|664.16|661.76|664.16|661.76|664.16|661.76|0
1648113060000|2022-03-24 09:11:00|664.25|661.85|664.16|661.76|664.25|661.85|664.16|661.76|0
1648113080000|2022-03-24 09:11:20|664.25|661.85|664.53|662.13|664.53|662.13|664.25|661.85|0
1648113090000|2022-03-24 09:11:30|664.34|661.94|664.53|662.13|664.53|662.13|664.34|661.94|0
1648113100000|2022-03-24 09:11:40|664.25|661.85|664.43|662.03|664.43|662.03|664.25|661.85|0
1648113110000|2022-03-24 09:11:50|664.34|661.94|664.25|661.85|664.34|661.94|664.16|661.76|0
1648113120000|2022-03-24 09:12:00|664.43|662.03|664.62|662.22|664.62|662.22|664.43|662.03|0
1648113130000|2022-03-24 09:12:10|664.53|662.13|664.53|662.13|664.62|662.22|664.53|662.13|0
1648113140000|2022-03-24 09:12:20|664.62|662.22|664.9|662.5|664.9|662.5|664.62|662.22|0
1648113150000|2022-03-24 09:12:30|664.71|662.31|664.71|662.31|664.71|662.31|664.71|662.31|0
1648113160000|2022-03-24 09:12:40|664.9|662.5|664.9|662.5|664.9|662.5|664.8|662.4|0
1648113170000|2022-03-24 09:12:50|665.08|662.68|664.9|662.5|665.08|662.68|664.9|662.5|0
1648113180000|2022-03-24 09:13:00|664.71|662.31|664.43|662.03|664.71|662.31|664.43|662.03|0
1648113190000|2022-03-24 09:13:10|664.53|662.13|664.71|662.31|664.71|662.31|664.53|662.13|0
1648113220000|2022-03-24 09:13:40|664.8|662.4|665.17|662.77|665.17|662.77|664.8|662.4|0
1648113230000|2022-03-24 09:13:50|665.08|662.68|664.9|662.5|665.08|662.68|664.9|662.5|0
1648113240000|2022-03-24 09:14:00|664.98|662.58|664.9|662.5|664.98|662.58|664.9|662.5|0
1648113250000|2022-03-24 09:14:10|664.98|662.58|665.08|662.68|665.08|662.68|664.98|662.58|0
1648113270000|2022-03-24 09:14:30|665.26|662.86|665.26|662.86|665.26|662.86|665.26|662.86|0
1648113280000|2022-03-24 09:14:40|665.17|662.77|665.26|662.86|665.26|662.86|665.17|662.77|0
1648113290000|2022-03-24 09:14:50|665.45|663.05|665.63|663.23|665.63|663.23|665.45|663.05|0
1648113300000|2022-03-24 09:15:00|665.45|663.05|665.26|662.86|665.45|663.05|665.26|662.86|0
1648113310000|2022-03-24 09:15:10|665.08|662.68|665.17|662.77|665.17|662.77|665.08|662.68|0
1648113320000|2022-03-24 09:15:20|665.08|662.68|665.08|662.68|665.08|662.68|665.08|662.68|0
1648113330000|2022-03-24 09:15:30|664.53|662.13|664.71|662.31|664.71|662.31|664.53|662.13|0
1648113340000|2022-03-24 09:15:40|664.9|662.5|664.98|662.58|664.98|662.58|664.89|662.49|0
1648113350000|2022-03-24 09:15:50|664.8|662.4|664.89|662.49|664.89|662.49|664.71|662.31|0
1648113360000|2022-03-24 09:16:00|665.08|662.68|665.17|662.77|665.17|662.77|664.98|662.58|0
1648113370000|2022-03-24 09:16:10|665.26|662.86|664.61|662.21|665.26|662.86|664.61|662.21|0
1648113380000|2022-03-24 09:16:20|664.71|662.31|664.71|662.31|664.71|662.31|664.61|662.21|0
1648113390000|2022-03-24 09:16:30|664.53|662.13|664.53|662.13|664.53|662.13|664.53|662.13|0
1648113400000|2022-03-24 09:16:40|664.71|662.31|664.71|662.31|664.71|662.31|664.71|662.31|0
1648113410000|2022-03-24 09:16:50|664.89|662.49|664.89|662.49|664.89|662.49|664.89|662.49|0
1648113420000|2022-03-24 09:17:00|664.71|662.31|664.89|662.49|664.89|662.49|664.71|662.31|0
1648113430000|2022-03-24 09:17:10|664.71|662.31|664.89|662.49|664.89|662.49|664.71|662.31|0
1648113440000|2022-03-24 09:17:20|664.71|662.31|664.8|662.4|664.8|662.4|664.71|662.31|0
1648113450000|2022-03-24 09:17:30|664.89|662.49|664.89|662.49|664.89|662.49|664.89|662.49|0
1648113460000|2022-03-24 09:17:40|664.71|662.31|664.53|662.13|664.71|662.31|664.53|662.13|0
1648113470000|2022-03-24 09:17:50|664.71|662.31|664.71|662.31|664.71|662.31|664.71|662.31|0
1648113490000|2022-03-24 09:18:10|664.53|662.13|664.61|662.21|664.71|662.31|664.53|662.13|0
1648113500000|2022-03-24 09:18:20|664.53|662.13|664.53|662.13|664.61|662.21|664.53|662.13|0
1648113510000|2022-03-24 09:18:30|664.61|662.21|664.89|662.49|664.89|662.49|664.61|662.21|0
1648113520000|2022-03-24 09:18:40|664.8|662.4|664.8|662.4|664.8|662.4|664.8|662.4|0
1648113530000|2022-03-24 09:18:50|664.61|662.21|664.71|662.31|664.71|662.31|664.53|662.13|0
1648113540000|2022-03-24 09:19:00|664.61|662.21|664.52|662.12|664.61|662.21|664.52|662.12|0
1648113550000|2022-03-24 09:19:10|664.71|662.31|664.71|662.31|664.71|662.31|664.71|662.31|0
1648113560000|2022-03-24 09:19:20|664.61|662.21|664.61|662.21|664.61|662.21|664.61|662.21|0
1648113570000|2022-03-24 09:19:30|664.52|662.12|664.8|662.4|664.8|662.4|664.52|662.12|0
1648113580000|2022-03-24 09:19:40|664.71|662.31|664.89|662.49|664.89|662.49|664.71|662.31|0
1648113590000|2022-03-24 09:19:50|664.98|662.58|664.98|662.58|664.98|662.58|664.98|662.58|0
1648113600000|2022-03-24 09:20:00|665.08|662.68|665.08|662.68|665.08|662.68|665.08|662.68|0
1648113610000|2022-03-24 09:20:10|664.89|662.49|665.17|662.77|665.17|662.77|664.89|662.49|0
1648113620000|2022-03-24 09:20:20|665.08|662.68|665.45|663.05|665.45|663.05|665.08|662.68|0
1648113630000|2022-03-24 09:20:30|665.26|662.86|664.89|662.49|665.26|662.86|664.89|662.49|0
1648113640000|2022-03-24 09:20:40|664.98|662.58|664.98|662.58|664.98|662.58|664.98|662.58|0
1648113650000|2022-03-24 09:20:50|665.08|662.68|664.89|662.49|665.08|662.68|664.89|662.49|0
1648113660000|2022-03-24 09:21:00|665.08|662.68|664.89|662.49|665.08|662.68|664.89|662.49|0
1648113670000|2022-03-24 09:21:10|664.71|662.31|664.71|662.31|664.89|662.49|664.71|662.31|0
1648113680000|2022-03-24 09:21:20|664.61|662.21|664.61|662.21|664.61|662.21|664.61|662.21|0
1648113690000|2022-03-24 09:21:30|664.71|662.31|664.52|662.12|664.8|662.4|664.52|662.12|0
1648113700000|2022-03-24 09:21:40|664.34|661.94|664.34|661.94|664.34|661.94|664.34|661.94|0
1648113710000|2022-03-24 09:21:50|664.16|661.76|664.24|661.84|664.34|661.94|664.16|661.76|0
1648113720000|2022-03-24 09:22:00|664.34|661.94|664.16|661.76|664.34|661.94|664.16|661.76|0
1648113730000|2022-03-24 09:22:10|664.24|661.84|664.24|661.84|664.24|661.84|664.16|661.76|0
1648113740000|2022-03-24 09:22:20|664.34|661.94|664.24|661.84|664.34|661.94|664.24|661.84|0
1648113750000|2022-03-24 09:22:30|664.34|661.94|664.15|661.75|664.34|661.94|664.15|661.75|0
1648113760000|2022-03-24 09:22:40|663.79|661.39|663.79|661.39|663.79|661.39|663.79|661.39|0
1648113770000|2022-03-24 09:22:50|663.97|661.57|664.15|661.75|664.15|661.75|663.97|661.57|0
1648113780000|2022-03-24 09:23:00|664.43|662.03|664.34|661.94|664.52|662.12|664.34|661.94|0
1648113790000|2022-03-24 09:23:10|664.52|662.12|664.34|661.94|664.52|662.12|664.34|661.94|0
1648113800000|2022-03-24 09:23:20|664.52|662.12|664.15|661.75|664.52|662.12|664.15|661.75|0
1648113810000|2022-03-24 09:23:30|663.97|661.57|664.15|661.75|664.15|661.75|663.97|661.57|0
1648113820000|2022-03-24 09:23:40|663.79|661.39|663.79|661.39|663.97|661.57|663.79|661.39|0
1648113840000|2022-03-24 09:24:00|663.87|661.47|663.97|661.57|663.97|661.57|663.79|661.39|0
1648113850000|2022-03-24 09:24:10|663.79|661.39|663.79|661.39|663.79|661.39|663.79|661.39|0
1648113860000|2022-03-24 09:24:20|663.87|661.47|663.87|661.47|663.87|661.47|663.87|661.47|0
1648113870000|2022-03-24 09:24:30|663.79|661.39|663.79|661.39|663.79|661.39|663.79|661.39|0
1648113880000|2022-03-24 09:24:40|663.6|661.2|663.79|661.39|663.79|661.39|663.6|661.2|0
1648113890000|2022-03-24 09:24:50|663.6|661.2|663.6|661.2|663.6|661.2|663.23|660.83|0
1648113900000|2022-03-24 09:25:00|663.51|661.11|663.32|660.92|663.51|661.11|663.32|660.92|0
1648113910000|2022-03-24 09:25:10|663.42|661.02|663.69|661.29|663.69|661.29|663.42|661.02|0
1648113920000|2022-03-24 09:25:20|663.6|661.2|663.6|661.2|663.6|661.2|663.6|661.2|0
1648113930000|2022-03-24 09:25:30|663.42|661.02|663.6|661.2|663.6|661.2|663.42|661.02|0
1648113940000|2022-03-24 09:25:40|663.23|660.83|663.6|661.2|663.6|661.2|663.23|660.83|0
1648113950000|2022-03-24 09:25:50|663.5|661.1|663.42|661.02|663.6|661.2|663.42|661.02|0
1648113960000|2022-03-24 09:26:00|663.5|661.1|663.32|660.92|663.5|661.1|663.23|660.83|0
1648113970000|2022-03-24 09:26:10|663.42|661.02|663.42|661.02|663.42|661.02|663.42|661.02|0
1648113990000|2022-03-24 09:26:30|663.5|661.1|663.42|661.02|663.5|661.1|663.42|661.02|0
1648114000000|2022-03-24 09:26:40|663.6|661.2|663.6|661.2|663.6|661.2|663.6|661.2|0
1648114010000|2022-03-24 09:26:50|663.42|661.02|663.42|661.02|663.42|661.02|663.42|661.02|0
1648114040000|2022-03-24 09:27:20|663.32|660.92|663.23|660.83|663.32|660.92|663.23|660.83|0
1648114080000|2022-03-24 09:28:00|663.05|660.65|663.05|660.65|663.05|660.65|663.05|660.65|0
1648114090000|2022-03-24 09:28:10|663.14|660.74|663.23|660.83|663.23|660.83|663.05|660.65|0
1648114100000|2022-03-24 09:28:20|663.42|661.02|663.42|661.02|663.42|661.02|663.42|661.02|0
1648114110000|2022-03-24 09:28:30|663.6|661.2|663.42|661.02|663.6|661.2|663.42|661.02|0
1648114130000|2022-03-24 09:28:50|663.6|661.2|663.42|661.02|663.6|661.2|663.42|661.02|0
1648114140000|2022-03-24 09:29:00|663.5|661.1|663.6|661.2|663.6|661.2|663.5|661.1|0
1648114150000|2022-03-24 09:29:10|663.42|661.02|663.42|661.02|663.42|661.02|663.42|661.02|0
1648114160000|2022-03-24 09:29:20|663.23|660.83|663.42|661.02|663.42|661.02|663.23|660.83|0
1648114170000|2022-03-24 09:29:30|663.23|660.83|663.05|660.65|663.32|660.92|663.05|660.65|0
1648114180000|2022-03-24 09:29:40|663.23|660.83|663.13|660.73|663.23|660.83|663.13|660.73|0
1648114190000|2022-03-24 09:29:50|663.23|660.83|663.13|660.73|663.32|660.92|663.13|660.73|0
1648114200000|2022-03-24 09:30:00|663.23|660.83|663.23|660.83|663.23|660.83|663.23|660.83|0
1648114210000|2022-03-24 09:30:10|663.41|661.01|663.32|660.92|663.6|661.2|663.32|660.92|0
1648114220000|2022-03-24 09:30:20|663.41|661.01|663.41|661.01|663.41|661.01|663.41|661.01|0
1648114240000|2022-03-24 09:30:40|663.6|661.2|663.41|661.01|663.6|661.2|663.41|661.01|0
1648114250000|2022-03-24 09:30:50|663.23|660.83|663.23|660.83|663.23|660.83|663.23|660.83|0
1648114260000|2022-03-24 09:31:00|663.05|660.65|663.05|660.65|663.23|660.83|663.05|660.65|0
1648114280000|2022-03-24 09:31:20|663.23|660.83|663.41|661.01|663.41|661.01|663.23|660.83|0
1648114290000|2022-03-24 09:31:30|663.23|660.83|663.41|661.01|663.41|661.01|663.13|660.73|0
1648114300000|2022-03-24 09:31:40|663.23|660.83|663.32|660.92|663.41|661.01|663.23|660.83|0
1648114310000|2022-03-24 09:31:50|663.23|660.83|663.05|660.65|663.23|660.83|663.05|660.65|0
1648114340000|2022-03-24 09:32:20|662.86|660.46|663.05|660.65|663.05|660.65|662.86|660.46|0
1648114350000|2022-03-24 09:32:30|662.86|660.46|662.86|660.46|662.86|660.46|662.86|660.46|0
1648114360000|2022-03-24 09:32:40|663.05|660.65|663.13|660.73|663.13|660.73|663.05|660.65|0
1648114370000|2022-03-24 09:32:50|663.05|660.65|663.05|660.65|663.05|660.65|663.05|660.65|0
1648114390000|2022-03-24 09:33:10|663.13|660.73|663.05|660.65|663.13|660.73|663.05|660.65|0
1648114400000|2022-03-24 09:33:20|663.23|660.83|663.6|661.2|663.6|661.2|663.23|660.83|0
1648114410000|2022-03-24 09:33:30|663.5|661.1|663.41|661.01|663.5|661.1|663.41|661.01|0
1648114420000|2022-03-24 09:33:40|663.6|661.2|663.78|661.38|663.78|661.38|663.5|661.1|0
1648114430000|2022-03-24 09:33:50|663.87|661.47|664.24|661.84|664.33|661.93|663.87|661.47|0
1648114440000|2022-03-24 09:34:00|664.15|661.75|664.15|661.75|664.42|662.02|664.15|661.75|0
1648114450000|2022-03-24 09:34:10|664.24|661.84|664.24|661.84|664.33|661.93|664.24|661.84|0
1648114460000|2022-03-24 09:34:20|664.15|661.75|664.52|662.12|664.52|662.12|664.15|661.75|0
1648114470000|2022-03-24 09:34:30|664.61|662.21|664.52|662.12|664.61|662.21|664.52|662.12|0
1648114480000|2022-03-24 09:34:40|664.33|661.93|664.33|661.93|664.52|662.12|664.33|661.93|0
1648114490000|2022-03-24 09:34:50|664.61|662.21|664.7|662.3|664.7|662.3|664.61|662.21|0
1648114500000|2022-03-24 09:35:00|664.79|662.39|664.7|662.3|664.79|662.39|664.7|662.3|0
1648114510000|2022-03-24 09:35:10|664.89|662.49|664.52|662.12|664.89|662.49|664.52|662.12|0
1648114520000|2022-03-24 09:35:20|664.61|662.21|664.61|662.21|664.7|662.3|664.52|662.12|0
1648114530000|2022-03-24 09:35:30|664.7|662.3|664.52|662.12|664.7|662.3|664.52|662.12|0
1648114540000|2022-03-24 09:35:40|664.42|662.02|664.52|662.12|664.52|662.12|664.42|662.02|0
1648114550000|2022-03-24 09:35:50|664.33|661.93|664.33|661.93|664.33|661.93|664.33|661.93|0
1648114570000|2022-03-24 09:36:10|664.15|661.75|664.33|661.93|664.33|661.93|664.15|661.75|0
1648114580000|2022-03-24 09:36:20|664.52|662.12|664.52|662.12|664.52|662.12|664.52|662.12|0
1648114590000|2022-03-24 09:36:30|664.33|661.93|664.33|661.93|664.33|661.93|664.33|661.93|0
1648114600000|2022-03-24 09:36:40|664.24|661.84|664.24|661.84|664.24|661.84|664.24|661.84|0
1648114610000|2022-03-24 09:36:50|664.15|661.75|664.15|661.75|664.15|661.75|664.15|661.75|0
1648114620000|2022-03-24 09:37:00|663.78|661.38|663.87|661.47|663.87|661.47|663.78|661.38|0
1648114630000|2022-03-24 09:37:10|663.96|661.56|663.96|661.56|663.96|661.56|663.96|661.56|0
1648114640000|2022-03-24 09:37:20|663.87|661.47|664.05|661.65|664.15|661.75|663.87|661.47|0
1648114650000|2022-03-24 09:37:30|663.78|661.38|663.78|661.38|663.78|661.38|663.78|661.38|0
1648114660000|2022-03-24 09:37:40|663.96|661.56|664.15|661.75|664.15|661.75|663.96|661.56|0
1648114670000|2022-03-24 09:37:50|663.96|661.56|663.78|661.38|663.96|661.56|663.78|661.38|0
1648114720000|2022-03-24 09:38:40|663.68|661.28|663.78|661.38|663.78|661.38|663.6|661.2|0
1648114740000|2022-03-24 09:39:00|663.68|661.28|663.68|661.28|663.78|661.38|663.68|661.28|0
1648114750000|2022-03-24 09:39:10|663.6|661.2|663.6|661.2|663.6|661.2|663.6|661.2|0
1648114760000|2022-03-24 09:39:20|663.78|661.38|663.68|661.28|663.78|661.38|663.68|661.28|0
1648114770000|2022-03-24 09:39:30|663.78|661.38|663.6|661.2|663.78|661.38|663.6|661.2|0
1648114780000|2022-03-24 09:39:40|663.68|661.28|663.78|661.38|663.78|661.38|663.68|661.28|0
1648114790000|2022-03-24 09:39:50|664.15|661.75|664.15|661.75|664.15|661.75|664.05|661.65|0
1648114800000|2022-03-24 09:40:00|663.87|661.47|664.15|661.75|664.15|661.75|663.87|661.47|0
1648114810000|2022-03-24 09:40:10|663.96|661.56|663.96|661.56|663.96|661.56|663.96|661.56|0
1648114820000|2022-03-24 09:40:20|663.78|661.38|663.78|661.38|663.78|661.38|663.78|661.38|0
1648114880000|2022-03-24 09:41:20|663.87|661.47|663.87|661.47|663.87|661.47|663.87|661.47|0
1648114890000|2022-03-24 09:41:30|663.78|661.38|663.87|661.47|663.96|661.56|663.78|661.38|0
1648114900000|2022-03-24 09:41:40|663.78|661.38|663.59|661.19|663.78|661.38|663.59|661.19|0
1648114940000|2022-03-24 09:42:20|663.78|661.38|663.78|661.38|663.78|661.38|663.68|661.28|0
1648114950000|2022-03-24 09:42:30|663.59|661.19|663.68|661.28|663.68|661.28|663.59|661.19|0
1648114960000|2022-03-24 09:42:40|663.59|661.19|663.78|661.38|663.78|661.38|663.59|661.19|0
1648114990000|2022-03-24 09:43:10|663.41|661.01|663.41|661.01|663.41|661.01|663.41|661.01|0
1648115000000|2022-03-24 09:43:20|663.59|661.19|663.68|661.28|663.68|661.28|663.59|661.19|0
1648115010000|2022-03-24 09:43:30|663.78|661.38|663.78|661.38|663.78|661.38|663.59|661.19|0
1648115020000|2022-03-24 09:43:40|663.68|661.28|663.59|661.19|663.68|661.28|663.59|661.19|0
1648115050000|2022-03-24 09:44:10|663.68|661.28|663.59|661.19|663.68|661.28|663.59|661.19|0
1648115060000|2022-03-24 09:44:20|663.78|661.38|663.78|661.38|663.78|661.38|663.78|661.38|0
1648115080000|2022-03-24 09:44:40|663.59|661.19|663.78|661.38|663.78|661.38|663.59|661.19|0
1648115090000|2022-03-24 09:44:50|663.96|661.56|663.78|661.38|663.96|661.56|663.78|661.38|0
1648115100000|2022-03-24 09:45:00|663.59|661.19|663.59|661.19|663.59|661.19|663.59|661.19|0
1648115120000|2022-03-24 09:45:20|663.41|661.01|663.41|661.01|663.41|661.01|663.41|661.01|0
1648115140000|2022-03-24 09:45:40|663.59|661.19|663.59|661.19|663.59|661.19|663.59|661.19|0
1648115150000|2022-03-24 09:45:50|663.5|661.1|663.5|661.1|663.59|661.19|663.5|661.1|0
1648115160000|2022-03-24 09:46:00|663.59|661.19|663.5|661.1|663.59|661.19|663.41|661.01|0
1648115170000|2022-03-24 09:46:10|663.41|661.01|663.41|661.01|663.41|661.01|663.22|660.82|0
1648115180000|2022-03-24 09:46:20|663.59|661.19|663.59|661.19|663.59|661.19|663.59|661.19|0
1648115190000|2022-03-24 09:46:30|663.78|661.38|663.59|661.19|663.78|661.38|663.59|661.19|0
1648115200000|2022-03-24 09:46:40|663.68|661.28|663.68|661.28|663.68|661.28|663.68|661.28|0
1648115210000|2022-03-24 09:46:50|663.78|661.38|663.78|661.38|663.78|661.38|663.59|661.19|0
1648115220000|2022-03-24 09:47:00|663.96|661.56|663.96|661.56|663.96|661.56|663.96|661.56|0
1648115230000|2022-03-24 09:47:10|663.78|661.38|663.96|661.56|664.14|661.74|663.78|661.38|0
1648115240000|2022-03-24 09:47:20|664.14|661.74|664.14|661.74|664.14|661.74|664.14|661.74|0
1648115250000|2022-03-24 09:47:30|664.33|661.93|664.33|661.93|664.33|661.93|664.33|661.93|0
1648115260000|2022-03-24 09:47:40|664.14|661.74|664.05|661.65|664.14|661.74|664.05|661.65|0
1648115270000|2022-03-24 09:47:50|663.96|661.56|663.96|661.56|663.96|661.56|663.96|661.56|0
1648115280000|2022-03-24 09:48:00|664.05|661.65|663.96|661.56|664.05|661.65|663.96|661.56|0
1648115290000|2022-03-24 09:48:10|663.78|661.38|663.78|661.38|663.78|661.38|663.78|661.38|0
1648115300000|2022-03-24 09:48:20|663.86|661.46|663.96|661.56|663.96|661.56|663.78|661.38|0
1648115310000|2022-03-24 09:48:30|663.86|661.46|663.78|661.38|663.86|661.46|663.78|661.38|0
1648115320000|2022-03-24 09:48:40|663.59|661.19|663.78|661.38|663.78|661.38|663.59|661.19|0
1648115330000|2022-03-24 09:48:50|663.96|661.56|663.96|661.56|663.96|661.56|663.96|661.56|0
1648115350000|2022-03-24 09:49:10|664.05|661.65|664.33|661.93|664.33|661.93|664.05|661.65|0
1648115380000|2022-03-24 09:49:40|664.23|661.83|664.14|661.74|664.23|661.83|664.14|661.74|0
1648115390000|2022-03-24 09:49:50|663.96|661.56|664.05|661.65|664.05|661.65|663.96|661.56|0
1648115400000|2022-03-24 09:50:00|663.96|661.56|663.96|661.56|663.96|661.56|663.96|661.56|0
1648115410000|2022-03-24 09:50:10|664.05|661.65|664.05|661.65|664.05|661.65|664.05|661.65|0
1648115420000|2022-03-24 09:50:20|664.14|661.74|663.96|661.56|664.14|661.74|663.96|661.56|0
1648115430000|2022-03-24 09:50:30|663.77|661.37|663.96|661.56|663.96|661.56|663.77|661.37|0
1648115440000|2022-03-24 09:50:40|663.86|661.46|663.77|661.37|663.86|661.46|663.77|661.37|0
1648115450000|2022-03-24 09:50:50|663.96|661.56|663.96|661.56|663.96|661.56|663.86|661.46|0
1648115460000|2022-03-24 09:51:00|663.86|661.46|663.77|661.37|663.96|661.56|663.77|661.37|0
1648115470000|2022-03-24 09:51:10|663.96|661.56|663.77|661.37|663.96|661.56|663.77|661.37|0
1648115480000|2022-03-24 09:51:20|663.96|661.56|663.77|661.37|663.96|661.56|663.77|661.37|0
1648115490000|2022-03-24 09:51:30|663.96|661.56|663.96|661.56|663.96|661.56|663.86|661.46|0
1648115500000|2022-03-24 09:51:40|663.77|661.37|663.77|661.37|663.77|661.37|663.77|661.37|0
1648115520000|2022-03-24 09:52:00|663.96|661.56|663.59|661.19|663.96|661.56|663.59|661.19|0
1648115540000|2022-03-24 09:52:20|663.77|661.37|663.59|661.19|663.77|661.37|663.59|661.19|0
1648115550000|2022-03-24 09:52:30|663.41|661.01|663.41|661.01|663.41|661.01|663.41|661.01|0
1648115560000|2022-03-24 09:52:40|663.49|661.09|663.41|661.01|663.49|661.09|663.41|661.01|0
1648115570000|2022-03-24 09:52:50|663.49|661.09|663.49|661.09|663.49|661.09|663.49|661.09|0
1648115580000|2022-03-24 09:53:00|663.41|661.01|663.41|661.01|663.41|661.01|663.41|661.01|0
1648115610000|2022-03-24 09:53:30|663.49|661.09|663.41|661.01|663.49|661.09|663.41|661.01|0
1648115620000|2022-03-24 09:53:40|663.49|661.09|663.59|661.19|663.59|661.19|663.49|661.09|0
1648115630000|2022-03-24 09:53:50|663.4|661|663.4|661|663.4|661|663.4|661|0
1648115660000|2022-03-24 09:54:20|663.22|660.82|663.22|660.82|663.22|660.82|663.22|660.82|0
1648115670000|2022-03-24 09:54:30|663.04|660.64|663.04|660.64|663.04|660.64|663.04|660.64|0
1648115680000|2022-03-24 09:54:40|663.31|660.91|663.04|660.64|663.31|660.91|663.04|660.64|0
1648115690000|2022-03-24 09:54:50|663.12|660.72|663.22|660.82|663.22|660.82|663.12|660.72|0
1648115710000|2022-03-24 09:55:10|663.4|661|663.4|661|663.4|661|663.4|661|0
1648115730000|2022-03-24 09:55:30|663.22|660.82|663.22|660.82|663.22|660.82|663.22|660.82|0
1648115760000|2022-03-24 09:56:00|663.04|660.64|663.04|660.64|663.04|660.64|663.04|660.64|0
1648115770000|2022-03-24 09:56:10|663.12|660.72|663.04|660.64|663.12|660.72|663.04|660.64|0
1648115800000|2022-03-24 09:56:40|662.67|660.27|662.67|660.27|662.67|660.27|662.67|660.27|0
1648115810000|2022-03-24 09:56:50|662.48|660.08|662.48|660.08|662.48|660.08|662.48|660.08|0
1648115820000|2022-03-24 09:57:00|662.67|660.27|662.48|660.08|662.67|660.27|662.48|660.08|0
1648115830000|2022-03-24 09:57:10|662.67|660.27|662.57|660.17|662.67|660.27|662.57|660.17|0
1648115840000|2022-03-24 09:57:20|662.3|659.9|662.3|659.9|662.3|659.9|662.3|659.9|0
1648115850000|2022-03-24 09:57:30|662.39|659.99|662.48|660.08|662.48|660.08|662.39|659.99|0
1648115860000|2022-03-24 09:57:40|662.3|659.9|662.67|660.27|662.67|660.27|662.3|659.9|0
1648115870000|2022-03-24 09:57:50|662.48|660.08|662.48|660.08|662.48|660.08|662.48|660.08|0
1648115880000|2022-03-24 09:58:00|662.57|660.17|662.67|660.27|662.67|660.27|662.57|660.17|0
1648115890000|2022-03-24 09:58:10|662.48|660.08|662.85|660.45|662.85|660.45|662.48|660.08|0
1648115910000|2022-03-24 09:58:30|662.67|660.27|662.48|660.08|662.67|660.27|662.48|660.08|0
1648115920000|2022-03-24 09:58:40|662.67|660.27|662.3|659.9|662.67|660.27|662.3|659.9|0
1648115940000|2022-03-24 09:59:00|662.48|660.08|662.48|660.08|662.48|660.08|662.39|659.99|0
1648115950000|2022-03-24 09:59:10|662.3|659.9|662.3|659.9|662.3|659.9|662.3|659.9|0
1648115960000|2022-03-24 09:59:20|662.48|660.08|662.3|659.9|662.48|660.08|662.3|659.9|0
1648115970000|2022-03-24 09:59:30|662.39|659.99|662.3|659.9|662.39|659.99|662.3|659.9|0
1648115980000|2022-03-24 09:59:40|662.11|659.71|661.93|659.53|662.11|659.71|661.93|659.53|0
1648115990000|2022-03-24 09:59:50|662.11|659.71|662.11|659.71|662.11|659.71|662.11|659.71|0
1648116000000|2022-03-24 10:00:00|661.93|659.53|661.93|659.53|661.93|659.53|661.93|659.53|0
1648116010000|2022-03-24 10:00:10|661.75|659.35|661.38|658.98|661.75|659.35|661.38|658.98|0
1648116020000|2022-03-24 10:00:20|661.19|658.79|660.83|658.43|661.38|658.98|660.83|658.43|0
1648116030000|2022-03-24 10:00:30|660.64|658.24|660.83|658.43|660.83|658.43|660.64|658.24|0
1648116040000|2022-03-24 10:00:40|661.01|658.61|660.83|658.43|661.01|658.61|660.83|658.43|0
1648116050000|2022-03-24 10:00:50|660.46|658.06|660.46|658.06|660.46|658.06|660.46|658.06|0
1648116060000|2022-03-24 10:01:00|660.64|658.24|660.83|658.43|660.83|658.43|660.64|658.24|0
1648116070000|2022-03-24 10:01:10|660.64|658.24|660.83|658.43|660.83|658.43|660.64|658.24|0
1648116080000|2022-03-24 10:01:20|660.73|658.33|660.46|658.06|660.73|658.33|660.46|658.06|0
1648116090000|2022-03-24 10:01:30|660.64|658.24|660.46|658.06|660.64|658.24|660.46|658.06|0
1648116100000|2022-03-24 10:01:40|660.64|658.24|660.46|658.06|660.64|658.24|660.46|658.06|0
1648116110000|2022-03-24 10:01:50|660.64|658.24|660.46|658.06|660.64|658.24|660.46|658.06|0
1648116120000|2022-03-24 10:02:00|660.27|657.87|660.09|657.69|660.27|657.87|659.91|657.51|0
1648116130000|2022-03-24 10:02:10|659.91|657.51|660.27|657.87|660.27|657.87|659.91|657.51|0
1648116140000|2022-03-24 10:02:20|660.09|657.69|660.09|657.69|660.27|657.87|660.09|657.69|0
1648116150000|2022-03-24 10:02:30|660.46|658.06|660.55|658.15|660.55|658.15|660.46|658.06|0
1648116160000|2022-03-24 10:02:40|660.64|658.24|660.46|658.06|660.64|658.24|660.46|658.06|0
1648116170000|2022-03-24 10:02:50|660.64|658.24|660.82|658.42|660.82|658.42|660.64|658.24|0
1648116180000|2022-03-24 10:03:00|660.64|658.24|660.64|658.24|660.82|658.42|660.64|658.24|0
1648116190000|2022-03-24 10:03:10|660.46|658.06|660.82|658.42|660.82|658.42|660.46|658.06|0
1648116200000|2022-03-24 10:03:20|660.64|658.24|660.46|658.06|660.64|658.24|660.46|658.06|0
1648116210000|2022-03-24 10:03:30|660.64|658.24|660.46|658.06|660.64|658.24|660.46|658.06|0
1648116220000|2022-03-24 10:03:40|660.09|657.69|660.27|657.87|660.27|657.87|660.09|657.69|0
1648116230000|2022-03-24 10:03:50|660.36|657.96|660.36|657.96|660.36|657.96|660.18|657.78|0
1648116240000|2022-03-24 10:04:00|660.46|658.06|660.54|658.14|660.64|658.24|660.46|658.06|0
1648116250000|2022-03-24 10:04:10|660.64|658.24|660.54|658.14|660.64|658.24|660.46|658.06|0
1648116260000|2022-03-24 10:04:20|660.64|658.24|660.73|658.33|660.73|658.33|660.64|658.24|0
1648116270000|2022-03-24 10:04:30|660.64|658.24|660.64|658.24|660.64|658.24|660.54|658.14|0
1648116280000|2022-03-24 10:04:40|660.46|658.06|660.64|658.24|660.64|658.24|660.46|658.06|0
1648116290000|2022-03-24 10:04:50|660.46|658.06|660.82|658.42|660.82|658.42|660.46|658.06|0
1648116300000|2022-03-24 10:05:00|660.73|658.33|660.64|658.24|660.73|658.33|660.64|658.24|0
1648116310000|2022-03-24 10:05:10|660.46|658.06|660.46|658.06|660.46|658.06|660.46|658.06|0
1648116320000|2022-03-24 10:05:20|660.27|657.87|660.27|657.87|660.27|657.87|660.27|657.87|0
1648116330000|2022-03-24 10:05:30|660.18|657.78|660.09|657.69|660.18|657.78|660.09|657.69|0
1648116340000|2022-03-24 10:05:40|660.27|657.87|660.27|657.87|660.27|657.87|660.09|657.69|0
1648116350000|2022-03-24 10:05:50|660.09|657.69|660.46|658.06|660.46|658.06|660.09|657.69|0
1648116360000|2022-03-24 10:06:00|660.27|657.87|660.36|657.96|660.46|658.06|660.27|657.87|0
1648116370000|2022-03-24 10:06:10|660.46|658.06|660.27|657.87|660.46|658.06|660.27|657.87|0
1648116380000|2022-03-24 10:06:20|660.09|657.69|660.27|657.87|660.27|657.87|660.09|657.69|0
1648116390000|2022-03-24 10:06:30|660.36|657.96|660.27|657.87|660.36|657.96|660.27|657.87|0
1648116440000|2022-03-24 10:07:20|660.18|657.78|660.09|657.69|660.18|657.78|660.09|657.69|0
1648116450000|2022-03-24 10:07:30|659.9|657.5|659.72|657.32|659.9|657.5|659.72|657.32|0
1648116460000|2022-03-24 10:07:40|659.9|657.5|659.72|657.32|659.9|657.5|659.72|657.32|0
1648116480000|2022-03-24 10:08:00|659.54|657.14|659.35|656.95|659.54|657.14|659.35|656.95|0
1648116490000|2022-03-24 10:08:10|659.54|657.14|659.54|657.14|659.54|657.14|659.44|657.04|0
1648116500000|2022-03-24 10:08:20|659.44|657.04|659.44|657.04|659.54|657.14|659.44|657.04|0
1648116510000|2022-03-24 10:08:30|659.54|657.14|659.35|656.95|659.54|657.14|659.35|656.95|0
1648116520000|2022-03-24 10:08:40|659.44|657.04|659.44|657.04|659.44|657.04|659.44|657.04|0
1648116530000|2022-03-24 10:08:50|659.35|656.95|659.35|656.95|659.35|656.95|659.35|656.95|0
1648116570000|2022-03-24 10:09:30|659.17|656.77|658.98|656.58|659.17|656.77|658.98|656.58|0
1648116580000|2022-03-24 10:09:40|659.26|656.86|659.17|656.77|659.35|656.95|659.17|656.77|0
1648116590000|2022-03-24 10:09:50|659.35|656.95|659.26|656.86|659.35|656.95|659.26|656.86|0
1648116600000|2022-03-24 10:10:00|659.17|656.77|659.17|656.77|659.17|656.77|659.17|656.77|0
1648116610000|2022-03-24 10:10:10|659.07|656.67|659.35|656.95|659.35|656.95|659.07|656.67|0
1648116620000|2022-03-24 10:10:20|659.17|656.77|659.17|656.77|659.17|656.77|659.17|656.77|0
1648116630000|2022-03-24 10:10:30|659.07|656.67|659.17|656.77|659.17|656.77|659.07|656.67|0
1648116640000|2022-03-24 10:10:40|659.35|656.95|659.17|656.77|659.35|656.95|659.17|656.77|0
1648116650000|2022-03-24 10:10:50|659.25|656.85|659.17|656.77|659.25|656.85|659.17|656.77|0
1648116660000|2022-03-24 10:11:00|659.35|656.95|659.17|656.77|659.35|656.95|658.98|656.58|0
1648116670000|2022-03-24 10:11:10|659.35|656.95|659.53|657.13|659.53|657.13|659.35|656.95|0
1648116680000|2022-03-24 10:11:20|659.35|656.95|659.35|656.95|659.35|656.95|659.35|656.95|0
1648116690000|2022-03-24 10:11:30|659.25|656.85|659.35|656.95|659.35|656.95|659.25|656.85|0
1648116710000|2022-03-24 10:11:50|658.8|656.4|658.8|656.4|658.8|656.4|658.8|656.4|0
1648116720000|2022-03-24 10:12:00|659.17|656.77|659.25|656.85|659.35|656.95|659.17|656.77|0
1648116730000|2022-03-24 10:12:10|659.35|656.95|659.62|657.22|659.62|657.22|659.35|656.95|0
1648116740000|2022-03-24 10:12:20|659.72|657.32|659.72|657.32|659.72|657.32|659.72|657.32|0
1648116760000|2022-03-24 10:12:40|659.9|657.5|659.72|657.32|659.9|657.5|659.72|657.32|0
1648116770000|2022-03-24 10:12:50|659.53|657.13|659.72|657.32|659.72|657.32|659.53|657.13|0
1648116780000|2022-03-24 10:13:00|659.62|657.22|659.72|657.32|659.72|657.32|659.62|657.22|0
1648116790000|2022-03-24 10:13:10|659.62|657.22|659.53|657.13|659.72|657.32|659.53|657.13|0
1648116810000|2022-03-24 10:13:30|659.72|657.32|659.72|657.32|659.72|657.32|659.53|657.13|0
1648116820000|2022-03-24 10:13:40|659.53|657.13|659.81|657.41|659.81|657.41|659.53|657.13|0
1648116830000|2022-03-24 10:13:50|659.9|657.5|659.72|657.32|659.9|657.5|659.72|657.32|0
1648116850000|2022-03-24 10:14:10|659.53|657.13|659.17|656.77|659.53|657.13|659.17|656.77|0
1648116860000|2022-03-24 10:14:20|658.8|656.4|658.61|656.21|658.8|656.4|658.61|656.21|0
1648116870000|2022-03-24 10:14:30|658.7|656.3|658.61|656.21|658.7|656.3|658.61|656.21|0
1648116880000|2022-03-24 10:14:40|658.7|656.3|658.43|656.03|658.7|656.3|658.43|656.03|0
1648116890000|2022-03-24 10:14:50|658.25|655.85|658.33|655.93|658.33|655.93|658.25|655.85|0
1648116900000|2022-03-24 10:15:00|657.51|655.11|657.51|655.11|657.7|655.3|657.51|655.11|0
1648116910000|2022-03-24 10:15:10|657.33|654.93|656.96|654.56|657.33|654.93|656.96|654.56|0
1648116920000|2022-03-24 10:15:20|657.15|654.75|657.15|654.75|657.15|654.75|657.15|654.75|0
1648116930000|2022-03-24 10:15:30|657.23|654.83|657.15|654.75|657.23|654.83|657.15|654.75|0
1648116940000|2022-03-24 10:15:40|657.33|654.93|657.33|654.93|657.33|654.93|657.33|654.93|0
1648116950000|2022-03-24 10:15:50|657.42|655.02|657.15|654.75|657.51|655.11|657.05|654.65|0
1648116960000|2022-03-24 10:16:00|657.33|654.93|658.25|655.85|658.43|656.03|657.33|654.93|0
1648116970000|2022-03-24 10:16:10|658.06|655.66|658.06|655.66|658.06|655.66|657.97|655.57|0
1648116980000|2022-03-24 10:16:20|658.15|655.75|658.15|655.75|658.25|655.85|658.15|655.75|0
1648116990000|2022-03-24 10:16:30|658.06|655.66|657.42|655.02|658.06|655.66|657.42|655.02|0
1648117000000|2022-03-24 10:16:40|656.96|654.56|656.78|654.38|656.96|654.56|656.78|654.38|0
1648117010000|2022-03-24 10:16:50|656.87|654.47|657.33|654.93|657.33|654.93|656.87|654.47|0
1648117020000|2022-03-24 10:17:00|657.23|654.83|657.33|654.93|657.42|655.02|657.23|654.83|0
1648117030000|2022-03-24 10:17:10|657.51|655.11|657.78|655.38|657.78|655.38|657.51|655.11|0
1648117040000|2022-03-24 10:17:20|657.88|655.48|657.78|655.38|657.88|655.48|657.7|655.3|0
1648117050000|2022-03-24 10:17:30|657.88|655.48|657.88|655.48|657.97|655.57|657.78|655.38|0
1648117070000|2022-03-24 10:17:50|657.78|655.38|657.88|655.48|657.97|655.57|657.78|655.38|0
1648117080000|2022-03-24 10:18:00|658.06|655.66|658.06|655.66|658.25|655.85|658.06|655.66|0
1648117090000|2022-03-24 10:18:10|657.78|655.38|657.78|655.38|657.78|655.38|657.78|655.38|0
1648117100000|2022-03-24 10:18:20|657.88|655.48|657.97|655.57|658.06|655.66|657.88|655.48|0
1648117110000|2022-03-24 10:18:30|658.15|655.75|658.06|655.66|658.15|655.75|658.06|655.66|0
1648117120000|2022-03-24 10:18:40|658.25|655.85|658.25|655.85|658.25|655.85|658.25|655.85|0
1648117150000|2022-03-24 10:19:10|658.06|655.66|658.06|655.66|658.06|655.66|658.06|655.66|0
1648117160000|2022-03-24 10:19:20|658.15|655.75|658.06|655.66|658.24|655.84|658.06|655.66|0
1648117170000|2022-03-24 10:19:30|658.33|655.93|658.24|655.84|658.33|655.93|658.24|655.84|0
1648117180000|2022-03-24 10:19:40|658.06|655.66|658.24|655.84|658.43|656.03|658.06|655.66|0
1648117190000|2022-03-24 10:19:50|658.43|656.03|658.43|656.03|658.43|656.03|658.43|656.03|0
1648117200000|2022-03-24 10:20:00|658.33|655.93|658.06|655.66|658.33|655.93|658.06|655.66|0
1648117210000|2022-03-24 10:20:10|657.97|655.57|658.06|655.66|658.06|655.66|657.97|655.57|0
1648117230000|2022-03-24 10:20:30|657.88|655.48|657.97|655.57|657.97|655.57|657.88|655.48|0
1648117240000|2022-03-24 10:20:40|658.06|655.66|658.06|655.66|658.06|655.66|658.06|655.66|0
1648117250000|2022-03-24 10:20:50|658.15|655.75|658.15|655.75|658.15|655.75|658.15|655.75|0
1648117260000|2022-03-24 10:21:00|658.24|655.84|658.43|656.03|658.43|656.03|658.24|655.84|0
1648117270000|2022-03-24 10:21:10|658.33|655.93|658.15|655.75|658.33|655.93|658.15|655.75|0
1648117280000|2022-03-24 10:21:20|657.88|655.48|657.88|655.48|657.88|655.48|657.88|655.48|0
1648117300000|2022-03-24 10:21:40|658.06|655.66|657.51|655.11|658.06|655.66|657.51|655.11|0
1648117310000|2022-03-24 10:21:50|657.33|654.93|657.51|655.11|657.51|655.11|657.33|654.93|0
1648117320000|2022-03-24 10:22:00|657.69|655.29|657.23|654.83|657.69|655.29|657.23|654.83|0
1648117330000|2022-03-24 10:22:10|657.33|654.93|657.14|654.74|657.33|654.93|657.14|654.74|0
1648117340000|2022-03-24 10:22:20|656.96|654.56|656.96|654.56|656.96|654.56|656.78|654.38|0
1648117350000|2022-03-24 10:22:30|656.78|654.38|656.86|654.46|656.86|654.46|656.78|654.38|0
1648117360000|2022-03-24 10:22:40|656.78|654.38|656.59|654.19|656.78|654.38|656.59|654.19|0
1648117370000|2022-03-24 10:22:50|656.41|654.01|656.22|653.82|656.41|654.01|656.22|653.82|0
1648117380000|2022-03-24 10:23:00|656.59|654.19|656.78|654.38|656.78|654.38|656.59|654.19|0
1648117390000|2022-03-24 10:23:10|656.96|654.56|656.86|654.46|656.96|654.56|656.86|654.46|0
1648117400000|2022-03-24 10:23:20|656.96|654.56|656.5|654.1|656.96|654.56|656.5|654.1|0
1648117410000|2022-03-24 10:23:30|656.59|654.19|656.59|654.19|656.59|654.19|656.59|654.19|0
1648117420000|2022-03-24 10:23:40|656.5|654.1|656.77|654.37|656.77|654.37|656.5|654.1|0
1648117430000|2022-03-24 10:23:50|656.68|654.28|656.77|654.37|656.77|654.37|656.59|654.19|0
1648117440000|2022-03-24 10:24:00|656.96|654.56|656.96|654.56|657.05|654.65|656.77|654.37|0
1648117450000|2022-03-24 10:24:10|657.14|654.74|657.14|654.74|657.14|654.74|657.14|654.74|0
1648117460000|2022-03-24 10:24:20|657.33|654.93|657.51|655.11|657.51|655.11|657.23|654.83|0
1648117470000|2022-03-24 10:24:30|657.32|654.92|657.41|655.01|657.41|655.01|657.32|654.92|0
1648117480000|2022-03-24 10:24:40|657.51|655.11|657.51|655.11|657.51|655.11|657.41|655.01|0
1648117490000|2022-03-24 10:24:50|657.41|655.01|657.51|655.11|657.51|655.11|657.41|655.01|0
1648117500000|2022-03-24 10:25:00|657.41|655.01|657.69|655.29|657.69|655.29|657.41|655.01|0
1648117510000|2022-03-24 10:25:10|657.88|655.48|658.43|656.03|658.43|656.03|657.88|655.48|0
1648117520000|2022-03-24 10:25:20|658.24|655.84|658.24|655.84|658.24|655.84|658.24|655.84|0
1648117540000|2022-03-24 10:25:40|658.06|655.66|658.06|655.66|658.24|655.84|658.06|655.66|0
1648117550000|2022-03-24 10:25:50|658.24|655.84|658.24|655.84|658.24|655.84|658.06|655.66|0
1648117560000|2022-03-24 10:26:00|657.96|655.56|657.78|655.38|657.96|655.56|657.69|655.29|0
1648117570000|2022-03-24 10:26:10|657.69|655.29|657.69|655.29|657.69|655.29|657.69|655.29|0
1648117580000|2022-03-24 10:26:20|657.87|655.47|657.69|655.29|658.06|655.66|657.69|655.29|0
1648117590000|2022-03-24 10:26:30|658.24|655.84|658.33|655.93|658.33|655.93|658.24|655.84|0
1648117600000|2022-03-24 10:26:40|658.24|655.84|658.33|655.93|658.33|655.93|658.24|655.84|0
1648117610000|2022-03-24 10:26:50|658.24|655.84|658.61|656.21|658.61|656.21|658.24|655.84|0
1648117620000|2022-03-24 10:27:00|658.79|656.39|658.79|656.39|658.79|656.39|658.79|656.39|0
1648117630000|2022-03-24 10:27:10|658.7|656.3|658.7|656.3|658.7|656.3|658.7|656.3|0
1648117640000|2022-03-24 10:27:20|658.79|656.39|658.79|656.39|658.79|656.39|658.79|656.39|0
1648117660000|2022-03-24 10:27:40|658.61|656.21|658.24|655.84|658.61|656.21|658.24|655.84|0
1648117680000|2022-03-24 10:28:00|658.42|656.02|658.98|656.58|658.98|656.58|658.33|655.93|0
1648117690000|2022-03-24 10:28:10|658.79|656.39|658.98|656.58|658.98|656.58|658.79|656.39|0
1648117700000|2022-03-24 10:28:20|658.88|656.48|658.79|656.39|658.88|656.48|658.79|656.39|0
1648117710000|2022-03-24 10:28:30|658.7|656.3|658.7|656.3|658.7|656.3|658.7|656.3|0
1648117720000|2022-03-24 10:28:40|658.61|656.21|658.79|656.39|658.79|656.39|658.61|656.21|0
1648117730000|2022-03-24 10:28:50|658.61|656.21|658.61|656.21|658.61|656.21|658.61|656.21|0
1648117750000|2022-03-24 10:29:10|658.7|656.3|658.7|656.3|658.7|656.3|658.61|656.21|0
1648117760000|2022-03-24 10:29:20|658.61|656.21|658.61|656.21|658.7|656.3|658.61|656.21|0
1648117780000|2022-03-24 10:29:40|658.7|656.3|658.79|656.39|658.79|656.39|658.61|656.21|0
1648117790000|2022-03-24 10:29:50|658.61|656.21|658.61|656.21|658.61|656.21|658.61|656.21|0
1648117800000|2022-03-24 10:30:00|658.98|656.58|658.79|656.39|658.98|656.58|658.79|656.39|0
1648117810000|2022-03-24 10:30:10|658.7|656.3|658.7|656.3|658.7|656.3|658.7|656.3|0
1648117820000|2022-03-24 10:30:20|658.61|656.21|658.61|656.21|658.79|656.39|658.61|656.21|0
1648117830000|2022-03-24 10:30:30|658.79|656.39|658.7|656.3|658.79|656.39|658.7|656.3|0
1648117840000|2022-03-24 10:30:40|658.61|656.21|658.61|656.21|658.61|656.21|658.61|656.21|0
1648117850000|2022-03-24 10:30:50|657.69|655.29|657.87|655.47|657.87|655.47|657.69|655.29|0
1648117860000|2022-03-24 10:31:00|657.69|655.29|657.69|655.29|657.69|655.29|657.69|655.29|0
1648117870000|2022-03-24 10:31:10|658.42|656.02|658.42|656.02|658.42|656.02|658.42|656.02|0
1648117880000|2022-03-24 10:31:20|658.33|655.93|658.24|655.84|658.33|655.93|658.24|655.84|0
1648117890000|2022-03-24 10:31:30|658.33|655.93|658.24|655.84|658.33|655.93|658.24|655.84|0
1648117900000|2022-03-24 10:31:40|658.06|655.66|657.32|654.92|658.06|655.66|657.32|654.92|0
1648117910000|2022-03-24 10:31:50|657.41|655.01|658.24|655.84|658.24|655.84|657.41|655.01|0
1648117920000|2022-03-24 10:32:00|658.14|655.74|658.42|656.02|658.42|656.02|658.06|655.66|0
1648117930000|2022-03-24 10:32:10|658.33|655.93|658.42|656.02|658.42|656.02|658.33|655.93|0
1648117940000|2022-03-24 10:32:20|658.06|655.66|657.78|655.38|658.06|655.66|657.78|655.38|0
1648117950000|2022-03-24 10:32:30|657.87|655.47|657.14|654.74|657.87|655.47|657.14|654.74|0
1648117960000|2022-03-24 10:32:40|656.77|654.37|657.69|655.29|657.69|655.29|656.77|654.37|0
1648117970000|2022-03-24 10:32:50|657.87|655.47|658.24|655.84|658.24|655.84|657.87|655.47|0
1648117980000|2022-03-24 10:33:00|658.33|655.93|658.06|655.66|658.33|655.93|658.06|655.66|0
1648117990000|2022-03-24 10:33:10|658.14|655.74|658.14|655.74|658.14|655.74|658.14|655.74|0
1648118000000|2022-03-24 10:33:20|658.06|655.66|658.24|655.84|658.24|655.84|658.06|655.66|0
1648118010000|2022-03-24 10:33:30|658.51|656.11|658.61|656.21|658.61|656.21|658.51|656.11|0
1648118020000|2022-03-24 10:33:40|658.97|656.57|659.25|656.85|659.25|656.85|658.97|656.57|0
1648118030000|2022-03-24 10:33:50|659.16|656.76|659.16|656.76|659.25|656.85|659.16|656.76|0
1648118040000|2022-03-24 10:34:00|659.06|656.66|659.25|656.85|659.34|656.94|659.06|656.66|0
1648118050000|2022-03-24 10:34:10|659.52|657.12|659.52|657.12|659.52|657.12|659.34|656.94|0
1648118060000|2022-03-24 10:34:20|659.71|657.31|659.52|657.12|659.71|657.31|659.34|656.94|0
1648118070000|2022-03-24 10:34:30|659.34|656.94|659.34|656.94|659.34|656.94|659.34|656.94|0
1648118080000|2022-03-24 10:34:40|659.16|656.76|659.16|656.76|659.16|656.76|658.97|656.57|0
1648118090000|2022-03-24 10:34:50|659.34|656.94|659.34|656.94|659.34|656.94|659.34|656.94|0
1648118100000|2022-03-24 10:35:00|659.24|656.84|659.71|657.31|659.71|657.31|659.24|656.84|0
1648118110000|2022-03-24 10:35:10|659.52|657.12|659.52|657.12|659.52|657.12|659.34|656.94|0
1648118120000|2022-03-24 10:35:20|659.43|657.03|659.52|657.12|659.52|657.12|659.43|657.03|0
1648118130000|2022-03-24 10:35:30|659.24|656.84|659.16|656.76|659.34|656.94|659.16|656.76|0
1648118140000|2022-03-24 10:35:40|659.34|656.94|658.97|656.57|659.34|656.94|658.97|656.57|0
1648118150000|2022-03-24 10:35:50|659.16|656.76|658.97|656.57|659.16|656.76|658.97|656.57|0
1648118160000|2022-03-24 10:36:00|659.06|656.66|658.88|656.48|659.06|656.66|658.88|656.48|0
1648118170000|2022-03-24 10:36:10|658.79|656.39|658.97|656.57|658.97|656.57|658.79|656.39|0
1648118180000|2022-03-24 10:36:20|658.79|656.39|658.97|656.57|658.97|656.57|658.79|656.39|0
1648118190000|2022-03-24 10:36:30|659.06|656.66|659.16|656.76|659.16|656.76|658.97|656.57|0
1648118200000|2022-03-24 10:36:40|658.97|656.57|658.79|656.39|658.97|656.57|658.79|656.39|0
1648118210000|2022-03-24 10:36:50|658.6|656.2|659.06|656.66|659.06|656.66|658.6|656.2|0
1648118220000|2022-03-24 10:37:00|658.97|656.57|659.06|656.66|659.16|656.76|658.97|656.57|0
1648118230000|2022-03-24 10:37:10|658.97|656.57|658.97|656.57|658.97|656.57|658.97|656.57|0
1648118240000|2022-03-24 10:37:20|658.79|656.39|658.88|656.48|658.88|656.48|658.79|656.39|0
1648118250000|2022-03-24 10:37:30|658.97|656.57|659.71|657.31|659.71|657.31|658.97|656.57|0
1648118260000|2022-03-24 10:37:40|659.8|657.4|659.89|657.49|659.89|657.49|659.8|657.4|0
1648118270000|2022-03-24 10:37:50|659.71|657.31|659.34|656.94|659.71|657.31|659.34|656.94|0
1648118280000|2022-03-24 10:38:00|659.43|657.03|659.43|657.03|659.43|657.03|659.43|657.03|0
1648118290000|2022-03-24 10:38:10|659.52|657.12|659.52|657.12|659.52|657.12|659.43|657.03|0
1648118300000|2022-03-24 10:38:20|659.43|657.03|659.52|657.12|659.52|657.12|659.43|657.03|0
1648118310000|2022-03-24 10:38:30|659.43|657.03|659.24|656.84|659.43|657.03|659.24|656.84|0
1648118320000|2022-03-24 10:38:40|659.16|656.76|659.16|656.76|659.16|656.76|659.16|656.76|0
1648118330000|2022-03-24 10:38:50|659.06|656.66|659.06|656.66|659.06|656.66|659.06|656.66|0
1648118340000|2022-03-24 10:39:00|659.16|656.76|658.97|656.57|659.16|656.76|658.97|656.57|0
1648118350000|2022-03-24 10:39:10|659.16|656.76|659.15|656.75|659.16|656.76|659.15|656.75|0
1648118360000|2022-03-24 10:39:20|659.34|656.94|659.34|656.94|659.34|656.94|659.34|656.94|0
1648118370000|2022-03-24 10:39:30|659.24|656.84|659.06|656.66|659.24|656.84|659.06|656.66|0
1648118380000|2022-03-24 10:39:40|658.97|656.57|658.97|656.57|658.97|656.57|658.97|656.57|0
1648118390000|2022-03-24 10:39:50|658.79|656.39|658.79|656.39|658.97|656.57|658.79|656.39|0
1648118400000|2022-03-24 10:40:00|658.69|656.29|658.69|656.29|658.79|656.39|658.69|656.29|0
1648118410000|2022-03-24 10:40:10|658.6|656.2|658.42|656.02|658.79|656.39|658.42|656.02|0
1648118420000|2022-03-24 10:40:20|658.32|655.92|658.42|656.02|658.42|656.02|658.32|655.92|0
1648118430000|2022-03-24 10:40:30|658.6|656.2|658.6|656.2|658.6|656.2|658.51|656.11|0
1648118440000|2022-03-24 10:40:40|658.51|656.11|658.79|656.39|658.79|656.39|658.51|656.11|0
1648118450000|2022-03-24 10:40:50|658.69|656.29|658.79|656.39|658.79|656.39|658.6|656.2|0
1648118460000|2022-03-24 10:41:00|658.88|656.48|658.69|656.29|658.88|656.48|658.69|656.29|0
1648118470000|2022-03-24 10:41:10|658.6|656.2|658.42|656.02|658.6|656.2|658.42|656.02|0
1648118480000|2022-03-24 10:41:20|658.6|656.2|658.6|656.2|658.6|656.2|658.6|656.2|0
1648118490000|2022-03-24 10:41:30|658.42|656.02|658.42|656.02|658.42|656.02|658.42|656.02|0
1648118500000|2022-03-24 10:41:40|658.32|655.92|658.24|655.84|658.42|656.02|658.24|655.84|0
1648118510000|2022-03-24 10:41:50|658.05|655.65|658.05|655.65|658.24|655.84|658.05|655.65|0
1648118530000|2022-03-24 10:42:10|658.24|655.84|658.42|656.02|658.42|656.02|658.24|655.84|0
1648118550000|2022-03-24 10:42:30|658.24|655.84|658.6|656.2|658.6|656.2|658.24|655.84|0
1648118560000|2022-03-24 10:42:40|658.79|656.39|658.79|656.39|658.79|656.39|658.79|656.39|0
1648118570000|2022-03-24 10:42:50|658.6|656.2|658.79|656.39|658.79|656.39|658.6|656.2|0
1648118580000|2022-03-24 10:43:00|658.6|656.2|658.6|656.2|658.69|656.29|658.6|656.2|0
1648118590000|2022-03-24 10:43:10|658.79|656.39|658.69|656.29|658.79|656.39|658.69|656.29|0
1648118600000|2022-03-24 10:43:20|658.6|656.2|658.79|656.39|658.79|656.39|658.6|656.2|0
1648118610000|2022-03-24 10:43:30|658.97|656.57|659.06|656.66|659.06|656.66|658.97|656.57|0
1648118620000|2022-03-24 10:43:40|659.24|656.84|658.87|656.47|659.24|656.84|658.87|656.47|0
1648118630000|2022-03-24 10:43:50|658.79|656.39|658.6|656.2|658.79|656.39|658.6|656.2|0
1648118640000|2022-03-24 10:44:00|658.42|656.02|658.32|655.92|658.42|656.02|658.32|655.92|0
1648118650000|2022-03-24 10:44:10|658.42|656.02|658.42|656.02|658.51|656.11|658.42|656.02|0
1648118660000|2022-03-24 10:44:20|658.6|656.2|658.79|656.39|658.79|656.39|658.6|656.2|0
1648118670000|2022-03-24 10:44:30|658.87|656.47|658.87|656.47|658.87|656.47|658.79|656.39|0
1648118680000|2022-03-24 10:44:40|658.79|656.39|658.79|656.39|658.79|656.39|658.79|656.39|0
1648118690000|2022-03-24 10:44:50|658.87|656.47|658.97|656.57|658.97|656.57|658.87|656.47|0
1648118700000|2022-03-24 10:45:00|658.87|656.47|658.79|656.39|658.87|656.47|658.69|656.29|0
1648118710000|2022-03-24 10:45:10|658.87|656.47|658.97|656.57|658.97|656.57|658.87|656.47|0
1648118730000|2022-03-24 10:45:30|659.15|656.75|659.24|656.84|659.34|656.94|659.15|656.75|0
1648118740000|2022-03-24 10:45:40|659.34|656.94|659.52|657.12|659.52|657.12|659.34|656.94|0
1648118750000|2022-03-24 10:45:50|659.42|657.02|659.42|657.02|659.42|657.02|659.42|657.02|0
1648118760000|2022-03-24 10:46:00|659.34|656.94|659.42|657.02|659.42|657.02|659.34|656.94|0
1648118770000|2022-03-24 10:46:10|659.34|656.94|659.34|656.94|659.52|657.12|659.34|656.94|0
1648118780000|2022-03-24 10:46:20|659.52|657.12|659.34|656.94|659.52|657.12|659.34|656.94|0
1648118790000|2022-03-24 10:46:30|659.06|656.66|659.06|656.66|659.15|656.75|659.06|656.66|0
1648118800000|2022-03-24 10:46:40|659.15|656.75|659.24|656.84|659.24|656.84|659.15|656.75|0
1648118810000|2022-03-24 10:46:50|659.15|656.75|659.15|656.75|659.24|656.84|659.15|656.75|0
1648118820000|2022-03-24 10:47:00|659.06|656.66|659.15|656.75|659.15|656.75|659.06|656.66|0
1648118830000|2022-03-24 10:47:10|659.34|656.94|659.15|656.75|659.34|656.94|659.15|656.75|0
1648118840000|2022-03-24 10:47:20|658.97|656.57|659.15|656.75|659.15|656.75|658.97|656.57|0
1648118850000|2022-03-24 10:47:30|658.97|656.57|658.97|656.57|659.15|656.75|658.97|656.57|0
1648118860000|2022-03-24 10:47:40|658.78|656.38|658.69|656.29|658.97|656.57|658.69|656.29|0
1648118870000|2022-03-24 10:47:50|658.78|656.38|658.6|656.2|658.78|656.38|658.6|656.2|0
1648118880000|2022-03-24 10:48:00|658.97|656.57|659.15|656.75|659.15|656.75|658.97|656.57|0
1648118890000|2022-03-24 10:48:10|659.06|656.66|659.15|656.75|659.15|656.75|659.06|656.66|0
1648118900000|2022-03-24 10:48:20|659.33|656.93|659.52|657.12|659.52|657.12|659.24|656.84|0
1648118910000|2022-03-24 10:48:30|659.33|656.93|658.78|656.38|659.33|656.93|658.78|656.38|0
1648118920000|2022-03-24 10:48:40|658.6|656.2|658.6|656.2|658.6|656.2|658.5|656.1|0
1648118930000|2022-03-24 10:48:50|658.5|656.1|658.5|656.1|658.5|656.1|658.5|656.1|0
1648118940000|2022-03-24 10:49:00|658.6|656.2|658.78|656.38|658.78|656.38|658.6|656.2|0
1648118950000|2022-03-24 10:49:10|658.6|656.2|658.6|656.2|658.6|656.2|658.6|656.2|0
1648118960000|2022-03-24 10:49:20|658.42|656.02|658.5|656.1|658.5|656.1|658.42|656.02|0
1648118970000|2022-03-24 10:49:30|658.6|656.2|658.42|656.02|658.6|656.2|658.42|656.02|0
1648118980000|2022-03-24 10:49:40|658.5|656.1|658.78|656.38|658.78|656.38|658.5|656.1|0
1648118990000|2022-03-24 10:49:50|658.97|656.57|658.87|656.47|658.97|656.57|658.78|656.38|0
1648119000000|2022-03-24 10:50:00|658.78|656.38|658.69|656.29|658.78|656.38|658.69|656.29|0
1648119010000|2022-03-24 10:50:10|658.6|656.2|658.69|656.29|658.69|656.29|658.6|656.2|0
1648119020000|2022-03-24 10:50:20|658.78|656.38|658.78|656.38|658.78|656.38|658.78|656.38|0
1648119040000|2022-03-24 10:50:40|658.97|656.57|659.15|656.75|659.15|656.75|658.87|656.47|0
1648119050000|2022-03-24 10:50:50|659.33|656.93|659.24|656.84|659.33|656.93|659.24|656.84|0
1648119060000|2022-03-24 10:51:00|659.15|656.75|658.97|656.57|659.15|656.75|658.87|656.47|0
1648119070000|2022-03-24 10:51:10|658.69|656.29|658.69|656.29|658.69|656.29|658.69|656.29|0
1648119080000|2022-03-24 10:51:20|658.78|656.38|658.69|656.29|658.78|656.38|658.69|656.29|0
1648119090000|2022-03-24 10:51:30|658.78|656.38|658.78|656.38|658.78|656.38|658.78|656.38|0
1648119100000|2022-03-24 10:51:40|658.97|656.57|658.97|656.57|658.97|656.57|658.87|656.47|0
1648119110000|2022-03-24 10:51:50|659.05|656.65|659.15|656.75|659.15|656.75|659.05|656.65|0
1648119120000|2022-03-24 10:52:00|659.24|656.84|659.15|656.75|659.24|656.84|659.15|656.75|0
1648119130000|2022-03-24 10:52:10|659.24|656.84|659.05|656.65|659.24|656.84|659.05|656.65|0
1648119140000|2022-03-24 10:52:20|659.42|657.02|659.24|656.84|659.42|657.02|659.24|656.84|0
1648119150000|2022-03-24 10:52:30|659.15|656.75|658.97|656.57|659.15|656.75|658.97|656.57|0
1648119160000|2022-03-24 10:52:40|659.05|656.65|659.33|656.93|659.33|656.93|659.05|656.65|0
1648119170000|2022-03-24 10:52:50|659.24|656.84|659.33|656.93|659.33|656.93|659.24|656.84|0
1648119180000|2022-03-24 10:53:00|659.24|656.84|659.42|657.02|659.42|657.02|659.24|656.84|0
1648119190000|2022-03-24 10:53:10|659.52|657.12|659.33|656.93|659.52|657.12|659.33|656.93|0
1648119200000|2022-03-24 10:53:20|659.24|656.84|659.15|656.75|659.24|656.84|659.15|656.75|0
1648119210000|2022-03-24 10:53:30|659.33|656.93|659.33|656.93|659.33|656.93|659.33|656.93|0
1648119230000|2022-03-24 10:53:50|659.42|657.02|659.42|657.02|659.42|657.02|659.42|657.02|0
1648119240000|2022-03-24 10:54:00|659.52|657.12|659.52|657.12|659.52|657.12|659.52|657.12|0
1648119250000|2022-03-24 10:54:10|659.33|656.93|659.42|657.02|659.42|657.02|659.33|656.93|0
1648119260000|2022-03-24 10:54:20|659.52|657.12|659.6|657.2|659.7|657.3|659.52|657.12|0
1648119270000|2022-03-24 10:54:30|659.7|657.3|659.7|657.3|659.7|657.3|659.6|657.2|0
1648119280000|2022-03-24 10:54:40|659.52|657.12|659.52|657.12|659.52|657.12|659.42|657.02|0
1648119290000|2022-03-24 10:54:50|659.42|657.02|659.24|656.84|659.42|657.02|659.24|656.84|0
1648119300000|2022-03-24 10:55:00|659.33|656.93|659.15|656.75|659.33|656.93|659.15|656.75|0
1648119310000|2022-03-24 10:55:10|659.33|656.93|659.15|656.75|659.33|656.93|659.15|656.75|0
1648119320000|2022-03-24 10:55:20|659.24|656.84|659.33|656.93|659.33|656.93|659.24|656.84|0
1648119330000|2022-03-24 10:55:30|659.52|657.12|659.24|656.84|659.52|657.12|659.24|656.84|0
1648119340000|2022-03-24 10:55:40|659.33|656.93|658.78|656.38|659.33|656.93|658.78|656.38|0
1648119350000|2022-03-24 10:55:50|658.6|656.2|658.41|656.01|658.6|656.2|658.41|656.01|0
1648119360000|2022-03-24 10:56:00|658.6|656.2|658.41|656.01|658.6|656.2|658.41|656.01|0
1648119370000|2022-03-24 10:56:10|658.05|655.65|657.86|655.46|658.05|655.65|657.86|655.46|0
1648119380000|2022-03-24 10:56:20|657.95|655.55|657.86|655.46|658.05|655.65|657.86|655.46|0
1648119390000|2022-03-24 10:56:30|658.05|655.65|658.41|656.01|658.41|656.01|658.05|655.65|0
1648119400000|2022-03-24 10:56:40|658.32|655.92|658.5|656.1|658.5|656.1|658.32|655.92|0
1648119410000|2022-03-24 10:56:50|658.6|656.2|658.41|656.01|658.6|656.2|658.41|656.01|0
1648119420000|2022-03-24 10:57:00|658.5|656.1|658.78|656.38|658.87|656.47|658.5|656.1|0
1648119430000|2022-03-24 10:57:10|658.68|656.28|658.78|656.38|658.78|656.38|658.68|656.28|0
1648119440000|2022-03-24 10:57:20|658.87|656.47|658.87|656.47|658.87|656.47|658.87|656.47|0
1648119450000|2022-03-24 10:57:30|658.78|656.38|658.96|656.56|658.96|656.56|658.78|656.38|0
1648119460000|2022-03-24 10:57:40|658.87|656.47|658.96|656.56|658.96|656.56|658.87|656.47|0
1648119470000|2022-03-24 10:57:50|659.15|656.75|659.15|656.75|659.15|656.75|659.15|656.75|0
1648119480000|2022-03-24 10:58:00|659.33|656.93|659.15|656.75|659.33|656.93|659.15|656.75|0
1648119490000|2022-03-24 10:58:10|658.78|656.38|658.78|656.38|658.78|656.38|658.78|656.38|0
1648119500000|2022-03-24 10:58:20|658.96|656.56|659.15|656.75|659.15|656.75|658.96|656.56|0
1648119510000|2022-03-24 10:58:30|658.96|656.56|658.96|656.56|658.96|656.56|658.87|656.47|0
1648119520000|2022-03-24 10:58:40|659.05|656.65|659.05|656.65|659.05|656.65|659.05|656.65|0
1648119530000|2022-03-24 10:58:50|658.96|656.56|659.05|656.65|659.05|656.65|658.96|656.56|0
1648119540000|2022-03-24 10:59:00|658.78|656.38|658.6|656.2|658.78|656.38|658.6|656.2|0
1648119550000|2022-03-24 10:59:10|658.78|656.38|658.6|656.2|658.96|656.56|658.6|656.2|0
1648119560000|2022-03-24 10:59:20|658.78|656.38|658.87|656.47|658.87|656.47|658.78|656.38|0
1648119570000|2022-03-24 10:59:30|658.78|656.38|658.78|656.38|658.78|656.38|658.68|656.28|0
1648119580000|2022-03-24 10:59:40|658.87|656.47|658.78|656.38|658.87|656.47|658.68|656.28|0
1648119590000|2022-03-24 10:59:50|658.68|656.28|658.41|656.01|658.68|656.28|658.41|656.01|0
1648119600000|2022-03-24 11:00:00|658.23|655.83|658.6|656.2|658.68|656.28|658.23|655.83|0
1648119610000|2022-03-24 11:00:10|658.5|656.1|658.32|655.92|658.6|656.2|658.32|655.92|0
1648119620000|2022-03-24 11:00:20|658.41|656.01|658.87|656.47|658.87|656.47|658.41|656.01|0
1648119630000|2022-03-24 11:00:30|658.96|656.56|658.96|656.56|658.96|656.56|658.96|656.56|0
1648119640000|2022-03-24 11:00:40|658.87|656.47|659.15|656.75|659.15|656.75|658.78|656.38|0
1648119650000|2022-03-24 11:00:50|658.96|656.56|658.87|656.47|658.96|656.56|658.87|656.47|0
1648119660000|2022-03-24 11:01:00|658.96|656.56|658.96|656.56|658.96|656.56|658.87|656.47|0
1648119670000|2022-03-24 11:01:10|659.33|656.93|659.15|656.75|659.33|656.93|659.15|656.75|0
1648119680000|2022-03-24 11:01:20|659.33|656.93|659.51|657.11|659.51|657.11|659.33|656.93|0
1648119700000|2022-03-24 11:01:40|659.7|657.3|659.88|657.48|659.88|657.48|659.7|657.3|0
1648119710000|2022-03-24 11:01:50|659.78|657.38|659.78|657.38|659.78|657.38|659.78|657.38|0
1648119720000|2022-03-24 11:02:00|659.88|657.48|660.43|658.03|660.43|658.03|659.7|657.3|0
1648119730000|2022-03-24 11:02:10|660.06|657.66|660.06|657.66|660.06|657.66|660.06|657.66|0
1648119740000|2022-03-24 11:02:20|659.7|657.3|659.51|657.11|659.7|657.3|659.51|657.11|0
1648119750000|2022-03-24 11:02:30|659.7|657.3|659.51|657.11|659.7|657.3|659.51|657.11|0
1648119760000|2022-03-24 11:02:40|659.33|656.93|659.33|656.93|659.33|656.93|659.33|656.93|0
1648119790000|2022-03-24 11:03:10|659.51|657.11|659.7|657.3|659.7|657.3|659.51|657.11|0
1648119800000|2022-03-24 11:03:20|659.51|657.11|659.51|657.11|659.51|657.11|659.51|657.11|0
1648119810000|2022-03-24 11:03:30|659.42|657.02|659.33|656.93|659.42|657.02|659.33|656.93|0
1648119820000|2022-03-24 11:03:40|658.96|656.56|658.96|656.56|658.96|656.56|658.96|656.56|0
1648119830000|2022-03-24 11:03:50|659.05|656.65|658.96|656.56|659.05|656.65|658.87|656.47|0
1648119840000|2022-03-24 11:04:00|659.05|656.65|659.14|656.74|659.14|656.74|659.05|656.65|0
1648119850000|2022-03-24 11:04:10|659.42|657.02|659.88|657.48|659.88|657.48|659.42|657.02|0
1648119860000|2022-03-24 11:04:20|659.7|657.3|659.7|657.3|659.7|657.3|659.7|657.3|0
1648119880000|2022-03-24 11:04:40|659.88|657.48|660.06|657.66|660.06|657.66|659.88|657.48|0
1648119890000|2022-03-24 11:04:50|659.88|657.48|660.06|657.66|660.06|657.66|659.88|657.48|0
1648119900000|2022-03-24 11:05:00|659.88|657.48|659.51|657.11|659.88|657.48|659.51|657.11|0
1648119910000|2022-03-24 11:05:10|659.7|657.3|659.7|657.3|659.7|657.3|659.51|657.11|0
1648119920000|2022-03-24 11:05:20|659.33|656.93|659.33|656.93|659.51|657.11|659.33|656.93|0
1648119930000|2022-03-24 11:05:30|659.51|657.11|659.33|656.93|659.51|657.11|659.33|656.93|0
1648119940000|2022-03-24 11:05:40|659.51|657.11|659.42|657.02|659.51|657.11|659.42|657.02|0
1648119950000|2022-03-24 11:05:50|659.51|657.11|659.7|657.3|659.7|657.3|659.51|657.11|0
1648119960000|2022-03-24 11:06:00|659.33|656.93|659.51|657.11|659.51|657.11|659.33|656.93|0
1648119970000|2022-03-24 11:06:10|659.33|656.93|659.33|656.93|659.33|656.93|659.33|656.93|0
1648119980000|2022-03-24 11:06:20|659.14|656.74|659.14|656.74|659.33|656.93|659.14|656.74|0
1648119990000|2022-03-24 11:06:30|659.33|656.93|659.33|656.93|659.33|656.93|659.33|656.93|0
1648120000000|2022-03-24 11:06:40|659.51|657.11|659.51|657.11|659.51|657.11|659.51|657.11|0
1648120010000|2022-03-24 11:06:50|659.69|657.29|659.78|657.38|659.78|657.38|659.69|657.29|0
1648120020000|2022-03-24 11:07:00|659.88|657.48|659.88|657.48|659.88|657.48|659.69|657.29|0
1648120030000|2022-03-24 11:07:10|660.06|657.66|660.06|657.66|660.06|657.66|660.06|657.66|0
1648120040000|2022-03-24 11:07:20|659.97|657.57|659.88|657.48|659.97|657.57|659.88|657.48|0
1648120050000|2022-03-24 11:07:30|660.06|657.66|660.06|657.66|660.06|657.66|660.06|657.66|0
1648120060000|2022-03-24 11:07:40|660.15|657.75|660.25|657.85|660.25|657.85|660.15|657.75|0
1648120070000|2022-03-24 11:07:50|660.33|657.93|660.33|657.93|660.33|657.93|660.33|657.93|0
1648120080000|2022-03-24 11:08:00|660.43|658.03|660.43|658.03|660.43|658.03|660.43|658.03|0
1648120090000|2022-03-24 11:08:10|660.89|658.49|661.17|658.77|661.17|658.77|660.8|658.4|0
1648120100000|2022-03-24 11:08:20|661.16|658.76|661.16|658.76|661.16|658.76|661.16|658.76|0
1648120110000|2022-03-24 11:08:30|661.72|659.32|661.9|659.5|661.9|659.5|661.72|659.32|0
1648120120000|2022-03-24 11:08:40|662.27|659.87|663.01|660.61|663.01|660.61|662.27|659.87|0
1648120130000|2022-03-24 11:08:50|663.46|661.06|663.74|661.34|663.74|661.34|663.37|660.97|0
1648120140000|2022-03-24 11:09:00|663.93|661.53|665.95|663.55|665.95|663.55|663.93|661.53|0
1648120150000|2022-03-24 11:09:10|666.6|664.2|667.62|665.22|668.17|665.77|666.6|664.2|0
1648120160000|2022-03-24 11:09:20|667.33|664.93|668.35|665.95|668.35|665.95|667.33|664.93|0
1648120170000|2022-03-24 11:09:30|667.25|664.85|666.51|664.11|667.43|665.03|666.51|664.11|0
1648120180000|2022-03-24 11:09:40|666.32|663.92|665.22|662.82|666.32|663.92|665.22|662.82|0
1648120190000|2022-03-24 11:09:50|665.4|663|665.22|662.82|665.4|663|665.22|662.82|0
1648120200000|2022-03-24 11:10:00|666.14|663.74|665.77|663.37|666.14|663.74|665.77|663.37|0
1648120210000|2022-03-24 11:10:10|664.85|662.45|664.85|662.45|665.03|662.63|664.85|662.45|0
1648120220000|2022-03-24 11:10:20|665.03|662.63|665.3|662.9|665.3|662.9|665.03|662.63|0
1648120230000|2022-03-24 11:10:30|665.4|663|665.03|662.63|665.4|663|665.03|662.63|0
1648120240000|2022-03-24 11:10:40|664.85|662.45|664.29|661.89|664.85|662.45|664.29|661.89|0
1648120250000|2022-03-24 11:10:50|664.11|661.71|663.93|661.53|664.11|661.71|663.93|661.53|0
1648120260000|2022-03-24 11:11:00|664.01|661.61|663.83|661.43|664.01|661.61|663.83|661.43|0
1648120270000|2022-03-24 11:11:10|663.93|661.53|663.93|661.53|663.93|661.53|663.83|661.43|0
1648120280000|2022-03-24 11:11:20|663.74|661.34|664.11|661.71|664.11|661.71|663.74|661.34|0
1648120290000|2022-03-24 11:11:30|663.93|661.53|664.11|661.71|664.11|661.71|663.93|661.53|0
1648120300000|2022-03-24 11:11:40|664.29|661.89|664.29|661.89|664.29|661.89|664.29|661.89|0
1648120310000|2022-03-24 11:11:50|664.2|661.8|664.29|661.89|664.29|661.89|664.11|661.71|0
1648120320000|2022-03-24 11:12:00|664.11|661.71|664.11|661.71|664.11|661.71|664.01|661.61|0
1648120330000|2022-03-24 11:12:10|664.29|661.89|664.29|661.89|664.29|661.89|664.29|661.89|0
1648120340000|2022-03-24 11:12:20|664.2|661.8|664.48|662.08|664.48|662.08|664.2|661.8|0
1648120350000|2022-03-24 11:12:30|664.38|661.98|664.38|661.98|664.38|661.98|664.38|661.98|0
1648120360000|2022-03-24 11:12:40|664.48|662.08|664.85|662.45|664.85|662.45|664.48|662.08|0
1648120370000|2022-03-24 11:12:50|664.66|662.26|664.66|662.26|664.66|662.26|664.66|662.26|0
1648120380000|2022-03-24 11:13:00|664.48|662.08|664.85|662.45|665.03|662.63|664.48|662.08|0
1648120390000|2022-03-24 11:13:10|665.03|662.63|665.03|662.63|665.03|662.63|665.03|662.63|0
1648120400000|2022-03-24 11:13:20|664.48|662.08|664.66|662.26|664.66|662.26|664.48|662.08|0
1648120410000|2022-03-24 11:13:30|664.85|662.45|664.85|662.45|664.85|662.45|664.85|662.45|0
1648120420000|2022-03-24 11:13:40|664.66|662.26|664.66|662.26|664.66|662.26|664.66|662.26|0
1648120430000|2022-03-24 11:13:50|664.48|662.08|664.38|661.98|664.48|662.08|664.38|661.98|0
1648120440000|2022-03-24 11:14:00|664.48|662.08|664.11|661.71|664.48|662.08|664.11|661.71|0
1648120450000|2022-03-24 11:14:10|664.29|661.89|664.38|661.98|664.38|661.98|664.29|661.89|0
1648120460000|2022-03-24 11:14:20|664.29|661.89|664.01|661.61|664.29|661.89|664.01|661.61|0
1648120470000|2022-03-24 11:14:30|664.11|661.71|664.01|661.61|664.11|661.71|664.01|661.61|0
1648120480000|2022-03-24 11:14:40|663.56|661.16|663.46|661.06|663.56|661.16|663.37|660.97|0
1648120490000|2022-03-24 11:14:50|663.56|661.16|663.46|661.06|663.56|661.16|663.28|660.88|0
1648120500000|2022-03-24 11:15:00|663.37|660.97|663.92|661.52|663.92|661.52|663.37|660.97|0
1648120510000|2022-03-24 11:15:10|663.74|661.34|664.11|661.71|664.11|661.71|663.74|661.34|0
1648120520000|2022-03-24 11:15:20|663.92|661.52|663.92|661.52|664.11|661.71|663.92|661.52|0
1648120530000|2022-03-24 11:15:30|664.01|661.61|664.29|661.89|664.29|661.89|663.92|661.52|0
1648120540000|2022-03-24 11:15:40|664.48|662.08|664.2|661.8|664.48|662.08|664.11|661.71|0
1648120550000|2022-03-24 11:15:50|664.29|661.89|664.2|661.8|664.29|661.89|664.2|661.8|0
1648120560000|2022-03-24 11:16:00|664.29|661.89|664.29|661.89|664.29|661.89|664.2|661.8|0
1648120570000|2022-03-24 11:16:10|664.2|661.8|664.2|661.8|664.29|661.89|664.2|661.8|0
1648120580000|2022-03-24 11:16:20|663.92|661.52|665.18|662.78|665.18|662.78|663.92|661.52|0
1648120590000|2022-03-24 11:16:30|665.26|662.86|665.26|662.86|665.26|662.86|665.18|662.78|0
1648120600000|2022-03-24 11:16:40|665.18|662.78|665.18|662.78|665.36|662.96|665.18|662.78|0
1648120610000|2022-03-24 11:16:50|665.36|662.96|665.36|662.96|665.36|662.96|665.36|662.96|0
1648120630000|2022-03-24 11:17:10|665.26|662.86|665.36|662.96|665.36|662.96|665.18|662.78|0
1648120640000|2022-03-24 11:17:20|665.18|662.78|665.26|662.86|665.36|662.96|665.18|662.78|0
1648120650000|2022-03-24 11:17:30|665.36|662.96|665.26|662.86|665.36|662.96|665.26|662.86|0
1648120660000|2022-03-24 11:17:40|665.18|662.78|665.18|662.78|665.18|662.78|665.18|662.78|0
1648120670000|2022-03-24 11:17:50|665.08|662.68|665.18|662.78|665.26|662.86|665.08|662.68|0
1648120680000|2022-03-24 11:18:00|664.99|662.59|664.99|662.59|664.99|662.59|664.99|662.59|0
1648120710000|2022-03-24 11:18:30|665.63|663.23|665.73|663.33|665.73|663.33|665.63|663.23|0
1648120720000|2022-03-24 11:18:40|665.54|663.14|665.36|662.96|665.54|663.14|665.36|662.96|0
1648120730000|2022-03-24 11:18:50|665.45|663.05|665.36|662.96|665.45|663.05|665.36|662.96|0
1648120750000|2022-03-24 11:19:10|665.18|662.78|664.62|662.22|665.18|662.78|664.62|662.22|0
1648120760000|2022-03-24 11:19:20|664.81|662.41|664.81|662.41|664.81|662.41|664.81|662.41|0
1648120780000|2022-03-24 11:19:40|665.17|662.77|665.17|662.77|665.17|662.77|665.08|662.68|0
1648120790000|2022-03-24 11:19:50|664.99|662.59|664.81|662.41|664.99|662.59|664.81|662.41|0
1648120800000|2022-03-24 11:20:00|664.71|662.31|664.62|662.22|664.71|662.31|664.62|662.22|0
1648120810000|2022-03-24 11:20:10|664.44|662.04|664.44|662.04|664.44|662.04|664.44|662.04|0
1648120830000|2022-03-24 11:20:30|664.34|661.94|664.34|661.94|664.44|662.04|664.25|661.85|0
1648120840000|2022-03-24 11:20:40|664.44|662.04|664.53|662.13|664.62|662.22|664.44|662.04|0
1648120850000|2022-03-24 11:20:50|664.44|662.04|664.25|661.85|664.44|662.04|664.25|661.85|0
1648120860000|2022-03-24 11:21:00|665.26|662.86|664.99|662.59|665.26|662.86|664.99|662.59|0
1648120870000|2022-03-24 11:21:10|665.17|662.77|665.17|662.77|665.17|662.77|665.17|662.77|0
1648120880000|2022-03-24 11:21:20|665.08|662.68|665.17|662.77|665.17|662.77|665.08|662.68|0
1648120890000|2022-03-24 11:21:30|665.36|662.96|665.36|662.96|665.36|662.96|665.36|662.96|0
1648120900000|2022-03-24 11:21:40|665.17|662.77|664.99|662.59|665.17|662.77|664.99|662.59|0
1648120910000|2022-03-24 11:21:50|665.08|662.68|665.45|663.05|665.45|663.05|665.08|662.68|0
1648120920000|2022-03-24 11:22:00|665.54|663.14|665.45|663.05|665.63|663.23|665.45|663.05|0
1648120930000|2022-03-24 11:22:10|665.54|663.14|665.63|663.23|665.63|663.23|665.54|663.14|0
1648120940000|2022-03-24 11:22:20|665.73|663.33|665.54|663.14|665.73|663.33|665.54|663.14|0
1648120950000|2022-03-24 11:22:30|665.63|663.23|665.81|663.41|665.81|663.41|665.63|663.23|0
1648120960000|2022-03-24 11:22:40|665.63|663.23|665.54|663.14|665.73|663.33|665.54|663.14|0
1648120980000|2022-03-24 11:23:00|665.45|663.05|665.45|663.05|665.45|663.05|665.45|663.05|0
1648120990000|2022-03-24 11:23:10|665.54|663.14|665.54|663.14|665.54|663.14|665.45|663.05|0
1648121010000|2022-03-24 11:23:30|665.36|662.96|665.73|663.33|665.73|663.33|665.36|662.96|0
1648121020000|2022-03-24 11:23:40|665.81|663.41|665.73|663.33|665.81|663.41|665.73|663.33|0
1648121030000|2022-03-24 11:23:50|665.81|663.41|665.91|663.51|665.91|663.51|665.81|663.41|0
1648121040000|2022-03-24 11:24:00|666.09|663.69|666.28|663.88|666.28|663.88|666.09|663.69|0
1648121050000|2022-03-24 11:24:10|665.91|663.51|665.91|663.51|665.91|663.51|665.81|663.41|0
1648121060000|2022-03-24 11:24:20|665.81|663.41|665.91|663.51|665.91|663.51|665.81|663.41|0
1648121070000|2022-03-24 11:24:30|665.81|663.41|665.81|663.41|665.81|663.41|665.81|663.41|0
1648121080000|2022-03-24 11:24:40|665.91|663.51|665.91|663.51|665.91|663.51|665.81|663.41|0
1648121090000|2022-03-24 11:24:50|665.81|663.41|666.09|663.69|666.09|663.69|665.81|663.41|0
1648121100000|2022-03-24 11:25:00|665.91|663.51|665.91|663.51|666|663.6|665.91|663.51|0
1648121110000|2022-03-24 11:25:10|665.73|663.33|665.91|663.51|665.91|663.51|665.72|663.32|0
1648121120000|2022-03-24 11:25:20|665.81|663.41|665.91|663.51|665.91|663.51|665.72|663.32|0
1648121130000|2022-03-24 11:25:30|665.72|663.32|665.63|663.23|665.72|663.32|665.63|663.23|0
1648121140000|2022-03-24 11:25:40|665.72|663.32|666.09|663.69|666.09|663.69|665.72|663.32|0
1648121150000|2022-03-24 11:25:50|665.91|663.51|666.09|663.69|666.09|663.69|665.91|663.51|0
1648121160000|2022-03-24 11:26:00|666|663.6|665.81|663.41|666.09|663.69|665.81|663.41|0
1648121170000|2022-03-24 11:26:10|665.72|663.32|665.72|663.32|665.72|663.32|665.72|663.32|0
1648121180000|2022-03-24 11:26:20|665.63|663.23|665.72|663.32|665.81|663.41|665.63|663.23|0
1648121210000|2022-03-24 11:26:50|665.91|663.51|665.72|663.32|665.91|663.51|665.72|663.32|0
1648121220000|2022-03-24 11:27:00|665.54|663.14|665.72|663.32|665.72|663.32|665.54|663.14|0
1648121230000|2022-03-24 11:27:10|665.44|663.04|665.44|663.04|665.44|663.04|665.44|663.04|0
1648121240000|2022-03-24 11:27:20|665.54|663.14|665.63|663.23|665.72|663.32|665.54|663.14|0
1648121250000|2022-03-24 11:27:30|665.54|663.14|665.72|663.32|665.72|663.32|665.54|663.14|0
1648121260000|2022-03-24 11:27:40|665.91|663.51|665.81|663.41|665.91|663.51|665.72|663.32|0
1648121270000|2022-03-24 11:27:50|665.91|663.51|665.91|663.51|665.91|663.51|665.91|663.51|0
1648121280000|2022-03-24 11:28:00|665.81|663.41|665.72|663.32|665.81|663.41|665.72|663.32|0
1648121290000|2022-03-24 11:28:10|665.81|663.41|665.72|663.32|665.81|663.41|665.72|663.32|0
1648121310000|2022-03-24 11:28:30|665.81|663.41|665.91|663.51|665.91|663.51|665.81|663.41|0
1648121320000|2022-03-24 11:28:40|665.72|663.32|665.72|663.32|665.72|663.32|665.72|663.32|0
1648121330000|2022-03-24 11:28:50|665.54|663.14|665.36|662.96|665.54|663.14|665.36|662.96|0
1648121340000|2022-03-24 11:29:00|665.17|662.77|665.36|662.96|665.36|662.96|665.17|662.77|0
1648121350000|2022-03-24 11:29:10|665.35|662.95|665.72|663.32|665.72|663.32|665.35|662.95|0
1648121360000|2022-03-24 11:29:20|665.63|663.23|665.54|663.14|665.63|663.23|665.54|663.14|0
1648121370000|2022-03-24 11:29:30|665.63|663.23|665.54|663.14|665.72|663.32|665.54|663.14|0
1648121380000|2022-03-24 11:29:40|665.44|663.04|665.54|663.14|665.54|663.14|665.44|663.04|0
1648121390000|2022-03-24 11:29:50|665.44|663.04|665.44|663.04|665.54|663.14|665.44|663.04|0
1648121400000|2022-03-24 11:30:00|665.72|663.32|665.72|663.32|665.72|663.32|665.63|663.23|0
1648121410000|2022-03-24 11:30:10|665.17|662.77|665.17|662.77|665.17|662.77|665.17|662.77|0
1648121420000|2022-03-24 11:30:20|665.26|662.86|665.35|662.95|665.35|662.95|665.26|662.86|0
1648121430000|2022-03-24 11:30:30|665.72|663.32|665.63|663.23|665.72|663.32|665.63|663.23|0
1648121440000|2022-03-24 11:30:40|666.46|664.06|666.18|663.78|666.46|664.06|666.18|663.78|0
1648121450000|2022-03-24 11:30:50|666.28|663.88|666.36|663.96|666.46|664.06|666.28|663.88|0
1648121460000|2022-03-24 11:31:00|666|663.6|665.91|663.51|666|663.6|665.91|663.51|0
1648121470000|2022-03-24 11:31:10|666.09|663.69|666.28|663.88|666.36|663.96|665.91|663.51|0
1648121480000|2022-03-24 11:31:20|665.91|663.51|666.09|663.69|666.09|663.69|665.91|663.51|0
1648121490000|2022-03-24 11:31:30|665.91|663.51|665.99|663.59|665.99|663.59|665.91|663.51|0
1648121500000|2022-03-24 11:31:40|665.91|663.51|666.09|663.69|666.09|663.69|665.91|663.51|0
1648121510000|2022-03-24 11:31:50|666.27|663.87|666.46|664.06|666.46|664.06|666.27|663.87|0
1648121520000|2022-03-24 11:32:00|666.36|663.96|666.36|663.96|666.46|664.06|666.36|663.96|0
1648121530000|2022-03-24 11:32:10|665.91|663.51|665.99|663.59|665.99|663.59|665.91|663.51|0
1648121540000|2022-03-24 11:32:20|665.91|663.51|666.09|663.69|666.09|663.69|665.91|663.51|0
1648121550000|2022-03-24 11:32:30|665.99|663.59|666.36|663.96|666.46|664.06|665.99|663.59|0
1648121560000|2022-03-24 11:32:40|666.27|663.87|666.46|664.06|666.46|664.06|666.27|663.87|0
1648121570000|2022-03-24 11:32:50|666.36|663.96|666.46|664.06|666.46|664.06|666.36|663.96|0
1648121580000|2022-03-24 11:33:00|666.64|664.24|666.64|664.24|666.83|664.43|666.64|664.24|0
1648121590000|2022-03-24 11:33:10|666.83|664.43|666.83|664.43|667.01|664.61|666.83|664.43|0
1648121600000|2022-03-24 11:33:20|666.92|664.52|666.55|664.15|667.01|664.61|666.55|664.15|0
1648121610000|2022-03-24 11:33:30|666.46|664.06|666.55|664.15|666.55|664.15|666.46|664.06|0
1648121620000|2022-03-24 11:33:40|666.27|663.87|666.18|663.78|666.27|663.87|666.18|663.78|0
1648121630000|2022-03-24 11:33:50|666.27|663.87|666.55|664.15|666.55|664.15|666.27|663.87|0
1648121640000|2022-03-24 11:34:00|666.36|663.96|666.27|663.87|666.36|663.96|666.27|663.87|0
1648121650000|2022-03-24 11:34:10|666.36|663.96|666.09|663.69|666.36|663.96|666.09|663.69|0
1648121660000|2022-03-24 11:34:20|665.91|663.51|665.99|663.59|665.99|663.59|665.91|663.51|0
1648121670000|2022-03-24 11:34:30|666.09|663.69|666.09|663.69|666.09|663.69|666.09|663.69|0
1648121680000|2022-03-24 11:34:40|666.27|663.87|666.18|663.78|666.46|664.06|666.18|663.78|0
1648121690000|2022-03-24 11:34:50|666.27|663.87|666.46|664.06|666.46|664.06|666.27|663.87|0
1648121700000|2022-03-24 11:35:00|666.36|663.96|666.36|663.96|666.36|663.96|666.27|663.87|0
1648121710000|2022-03-24 11:35:10|666.27|663.87|666.36|663.96|666.36|663.96|666.27|663.87|0
1648121720000|2022-03-24 11:35:20|666.18|663.78|666.09|663.69|666.18|663.78|666.09|663.69|0
1648121730000|2022-03-24 11:35:30|666.27|663.87|666.18|663.78|666.83|664.43|666.18|663.78|0
1648121740000|2022-03-24 11:35:40|666.09|663.69|666.27|663.87|666.27|663.87|666.09|663.69|0
1648121750000|2022-03-24 11:35:50|666.64|664.24|666.55|664.15|666.64|664.24|666.55|664.15|0
1648121760000|2022-03-24 11:36:00|666.46|664.06|666.64|664.24|666.64|664.24|666.36|663.96|0
1648121770000|2022-03-24 11:36:10|666.73|664.33|666.55|664.15|666.73|664.33|666.55|664.15|0
1648121780000|2022-03-24 11:36:20|666.36|663.96|666.36|663.96|666.36|663.96|666.27|663.87|0
1648121790000|2022-03-24 11:36:30|666.46|664.06|666.18|663.78|666.46|664.06|666.18|663.78|0
1648121800000|2022-03-24 11:36:40|665.9|663.5|665.9|663.5|665.9|663.5|665.9|663.5|0
1648121810000|2022-03-24 11:36:50|666.27|663.87|666.46|664.06|666.46|664.06|666.27|663.87|0
1648121820000|2022-03-24 11:37:00|666.27|663.87|666.27|663.87|666.27|663.87|666.18|663.78|0
1648121830000|2022-03-24 11:37:10|666.18|663.78|666.27|663.87|666.27|663.87|666.18|663.78|0
1648121840000|2022-03-24 11:37:20|666.36|663.96|666.64|664.24|666.64|664.24|666.36|663.96|0
1648121850000|2022-03-24 11:37:30|666.55|664.15|666.64|664.24|666.64|664.24|666.55|664.15|0
1648121860000|2022-03-24 11:37:40|666.83|664.43|666.91|664.51|666.91|664.51|666.83|664.43|0
1648121870000|2022-03-24 11:37:50|666.83|664.43|666.83|664.43|666.91|664.51|666.83|664.43|0
1648121880000|2022-03-24 11:38:00|666.73|664.33|666.46|664.06|666.73|664.33|666.46|664.06|0
1648121890000|2022-03-24 11:38:10|666.91|664.51|667.19|664.79|667.38|664.98|666.91|664.51|0
1648121900000|2022-03-24 11:38:20|667.01|664.61|667.01|664.61|667.01|664.61|667.01|664.61|0
1648121910000|2022-03-24 11:38:30|667.1|664.7|666.91|664.51|667.19|664.79|666.91|664.51|0
1648121920000|2022-03-24 11:38:40|666.82|664.42|666.64|664.24|666.91|664.51|666.64|664.24|0
1648121930000|2022-03-24 11:38:50|666.82|664.42|666.82|664.42|666.91|664.51|666.82|664.42|0
1648121940000|2022-03-24 11:39:00|666.64|664.24|666.64|664.24|666.64|664.24|666.64|664.24|0
1648121950000|2022-03-24 11:39:10|666.46|664.06|666.54|664.14|666.64|664.24|666.46|664.06|0
1648121960000|2022-03-24 11:39:20|666.27|663.87|666.27|663.87|666.36|663.96|665.9|663.5|0
1648121970000|2022-03-24 11:39:30|666.09|663.69|666.18|663.78|666.18|663.78|666.09|663.69|0
1648121980000|2022-03-24 11:39:40|666.27|663.87|666.27|663.87|666.27|663.87|666.27|663.87|0
1648121990000|2022-03-24 11:39:50|666.36|663.96|666.09|663.69|666.36|663.96|666.09|663.69|0
1648122000000|2022-03-24 11:40:00|663.33|660.93|660.39|657.99|663.51|661.11|660.39|657.99|0
1648122010000|2022-03-24 11:40:10|656.62|654.22|656.9|654.5|659.28|656.88|656.62|654.22|0
1648122020000|2022-03-24 11:40:20|657.72|655.32|660.75|658.35|660.75|658.35|657.72|655.32|0
1648122030000|2022-03-24 11:40:30|660.57|658.17|661.21|658.81|661.21|658.81|660.02|657.62|0
1648122040000|2022-03-24 11:40:40|661.12|658.72|663.14|660.74|663.6|661.2|661.12|658.72|0
1648122050000|2022-03-24 11:40:50|661.85|659.45|661.94|659.54|662.59|660.19|661.85|659.45|0
1648122060000|2022-03-24 11:41:00|661.49|659.09|660.94|658.54|661.49|659.09|660.84|658.44|0
1648122070000|2022-03-24 11:41:10|661.85|659.45|661.67|659.27|661.85|659.45|660.84|658.44|0
1648122080000|2022-03-24 11:41:20|661.49|659.09|661.26|658.38|661.49|659.09|661.26|658.38|0
1648122090000|2022-03-24 11:41:30|661.18|658.3|660.63|657.75|661.36|658.48|660.63|657.75|0
1648122100000|2022-03-24 11:41:40|660.9|658.02|661.54|658.66|661.54|658.66|660.9|658.02|0
1648122110000|2022-03-24 11:41:50|662.09|659.21|663.38|660.5|663.38|660.5|662.09|659.21|0
1648122120000|2022-03-24 11:42:00|662.73|659.85|662.46|659.58|662.73|659.85|662.46|659.58|0
1648122130000|2022-03-24 11:42:10|661.91|659.03|662|659.12|662|659.12|661.91|659.03|0
1648122140000|2022-03-24 11:42:20|661.73|658.85|661.18|658.3|661.73|658.85|661.18|658.3|0
1648122150000|2022-03-24 11:42:30|660.99|658.11|660.99|658.11|660.99|658.11|660.62|657.74|0
1648122160000|2022-03-24 11:42:40|661.08|658.2|662.09|659.21|662.09|659.21|661.08|658.2|0
1648122170000|2022-03-24 11:42:50|661.73|658.85|662.37|659.49|662.37|659.49|661.73|658.85|0
1648122180000|2022-03-24 11:43:00|662.65|659.77|662.28|659.4|662.65|659.77|662.28|659.4|0
1648122190000|2022-03-24 11:43:10|661.81|658.93|661.54|658.66|661.91|659.03|661.36|658.48|0
1648122200000|2022-03-24 11:43:20|661.45|658.57|661.54|658.66|661.54|658.66|661.26|658.38|0
1648122210000|2022-03-24 11:43:30|661.36|658.48|661.18|658.3|661.36|658.48|661.18|658.3|0
1648122220000|2022-03-24 11:43:40|661.36|658.48|661.73|658.85|661.73|658.85|661.36|658.48|0
1648122230000|2022-03-24 11:43:50|662.28|659.4|662.37|659.49|662.37|659.49|662.09|659.21|0
1648122240000|2022-03-24 11:44:00|662.18|659.3|661.91|659.03|662.46|659.58|661.91|659.03|0
1648122250000|2022-03-24 11:44:10|662.09|659.21|662.09|659.21|662.09|659.21|661.73|658.85|0
1648122260000|2022-03-24 11:44:20|662.28|659.4|662.28|659.4|662.28|659.4|661.91|659.03|0
1648122270000|2022-03-24 11:44:30|662.64|659.76|662.46|659.58|662.73|659.85|662.46|659.58|0
1648122280000|2022-03-24 11:44:40|662.64|659.76|662.46|659.58|662.64|659.76|662.46|659.58|0
1648122290000|2022-03-24 11:44:50|662.55|659.67|662.55|659.67|662.55|659.67|662.55|659.67|0
1648122300000|2022-03-24 11:45:00|662.37|659.49|662.37|659.49|662.46|659.58|662.28|659.4|0
1648122310000|2022-03-24 11:45:10|662.46|659.58|662.73|659.85|662.73|659.85|662.46|659.58|0
1648122320000|2022-03-24 11:45:20|662.37|659.49|662.18|659.3|662.37|659.49|662.18|659.3|0
1648122330000|2022-03-24 11:45:30|662.28|659.4|662.18|659.3|662.28|659.4|662.18|659.3|0
1648122340000|2022-03-24 11:45:40|662.28|659.4|662.28|659.4|662.28|659.4|662.28|659.4|0
1648122350000|2022-03-24 11:45:50|662.36|659.48|661.91|659.03|662.36|659.48|661.91|659.03|0
1648122360000|2022-03-24 11:46:00|662.18|659.3|662.46|659.58|662.83|659.95|662.18|659.3|0
1648122370000|2022-03-24 11:46:10|662.64|659.76|662.64|659.76|662.64|659.76|662.64|659.76|0
1648122380000|2022-03-24 11:46:20|662.55|659.67|663.84|660.96|663.84|660.96|662.46|659.58|0
1648122390000|2022-03-24 11:46:30|663.56|660.68|663.93|661.05|663.93|661.05|663.38|660.5|0
1648122400000|2022-03-24 11:46:40|663.84|660.96|664.12|661.24|664.12|661.24|663.84|660.96|0
1648122410000|2022-03-24 11:46:50|664.2|661.32|663.93|661.05|664.3|661.42|663.93|661.05|0
1648122420000|2022-03-24 11:47:00|663.75|660.87|663.93|661.05|664.11|661.23|663.75|660.87|0
1648122430000|2022-03-24 11:47:10|664.11|661.23|664.11|661.23|664.2|661.32|664.11|661.23|0
1648122440000|2022-03-24 11:47:20|664.3|661.42|664.11|661.23|664.3|661.42|664.11|661.23|0
1648122450000|2022-03-24 11:47:30|664.2|661.32|663.75|660.87|664.2|661.32|663.75|660.87|0
1648122460000|2022-03-24 11:47:40|663.93|661.05|663.56|660.68|663.93|661.05|663.56|660.68|0
1648122470000|2022-03-24 11:47:50|663.38|660.5|663.01|660.13|663.38|660.5|663.01|660.13|0
1648122480000|2022-03-24 11:48:00|662.83|659.95|662.92|660.04|663.19|660.31|662.83|659.95|0
1648122490000|2022-03-24 11:48:10|663.19|660.31|663.38|660.5|663.38|660.5|663.01|660.13|0
1648122500000|2022-03-24 11:48:20|663.19|660.31|663.19|660.31|663.19|660.31|663.1|660.22|0
1648122510000|2022-03-24 11:48:30|663.28|660.4|663.28|660.4|663.38|660.5|663.28|660.4|0
1648122520000|2022-03-24 11:48:40|663.38|660.5|663.47|660.59|663.47|660.59|663.19|660.31|0
1648122530000|2022-03-24 11:48:50|663.56|660.68|663.19|660.31|663.56|660.68|663.19|660.31|0
1648122540000|2022-03-24 11:49:00|663.38|660.5|663.56|660.68|663.56|660.68|663.28|660.4|0
1648122550000|2022-03-24 11:49:10|663.47|660.59|663.56|660.68|663.56|660.68|663.47|660.59|0
1648122560000|2022-03-24 11:49:20|663.38|660.5|663.38|660.5|663.38|660.5|663.38|660.5|0
1648122570000|2022-03-24 11:49:30|663.19|660.31|663.01|660.13|663.19|660.31|663.01|660.13|0
1648122580000|2022-03-24 11:49:40|663.38|660.5|663.01|660.13|663.38|660.5|663.01|660.13|0
1648122590000|2022-03-24 11:49:50|663.1|660.22|663.56|660.68|663.56|660.68|663.01|660.13|0
1648122600000|2022-03-24 11:50:00|662.91|660.03|662.83|659.95|663.01|660.13|662.83|659.95|0
1648122610000|2022-03-24 11:50:10|663.01|660.13|662.83|659.95|663.19|660.31|662.83|659.95|0
1648122620000|2022-03-24 11:50:20|663.01|660.13|663.1|660.22|663.1|660.22|662.83|659.95|0
1648122630000|2022-03-24 11:50:30|663.01|660.13|663.01|660.13|663.01|660.13|662.83|659.95|0
1648122640000|2022-03-24 11:50:40|662.91|660.03|662.91|660.03|662.91|660.03|662.83|659.95|0
1648122650000|2022-03-24 11:50:50|662.64|659.76|662.55|659.67|662.83|659.95|662.55|659.67|0
1648122660000|2022-03-24 11:51:00|662.46|659.58|662.18|659.3|662.46|659.58|662.18|659.3|0
1648122670000|2022-03-24 11:51:10|662.09|659.21|661.36|658.48|662.27|659.39|661.36|658.48|0
1648122680000|2022-03-24 11:51:20|661.72|658.84|661.36|658.48|661.72|658.84|661.36|658.48|0
1648122690000|2022-03-24 11:51:30|660.99|658.11|660.8|657.92|661.08|658.2|660.8|657.92|0
1648122700000|2022-03-24 11:51:40|661.08|658.2|660.99|658.11|661.08|658.2|660.99|658.11|0
1648122710000|2022-03-24 11:51:50|660.89|658.01|660.99|658.11|660.99|658.11|660.89|658.01|0
1648122720000|2022-03-24 11:52:00|661.17|658.29|661.17|658.29|661.54|658.66|661.17|658.29|0
1648122730000|2022-03-24 11:52:10|661.36|658.48|661.17|658.29|661.36|658.48|661.17|658.29|0
1648122740000|2022-03-24 11:52:20|660.8|657.92|660.99|658.11|660.99|658.11|660.8|657.92|0
1648122750000|2022-03-24 11:52:30|660.8|657.92|661.17|658.29|661.17|658.29|660.8|657.92|0
1648122760000|2022-03-24 11:52:40|660.8|657.92|660.99|658.11|660.99|658.11|660.8|657.92|0
1648122780000|2022-03-24 11:53:00|660.89|658.01|661.17|658.29|661.17|658.29|660.89|658.01|0
1648122790000|2022-03-24 11:53:10|660.99|658.11|660.8|657.92|660.99|658.11|660.71|657.83|0
1648122800000|2022-03-24 11:53:20|660.62|657.74|660.71|657.83|660.71|657.83|660.62|657.74|0
1648122810000|2022-03-24 11:53:30|660.62|657.74|659.52|656.64|660.62|657.74|659.52|656.64|0
1648122820000|2022-03-24 11:53:40|659.61|656.73|659.89|657.01|659.89|657.01|659.61|656.73|0
1648122830000|2022-03-24 11:53:50|659.7|656.82|659.7|656.82|659.7|656.82|659.52|656.64|0
1648122840000|2022-03-24 11:54:00|659.42|656.54|659.52|656.64|659.7|656.82|659.42|656.54|0
1648122850000|2022-03-24 11:54:10|659.7|656.82|660.16|657.28|660.25|657.37|659.7|656.82|0
1648122860000|2022-03-24 11:54:20|660.25|657.37|660.25|657.37|660.25|657.37|659.89|657.01|0
1648122870000|2022-03-24 11:54:30|660.16|657.28|660.07|657.19|660.25|657.37|660.07|657.19|0
1648122880000|2022-03-24 11:54:40|660.16|657.28|660.16|657.28|660.25|657.37|660.16|657.28|0
1648122890000|2022-03-24 11:54:50|660.34|657.46|660.44|657.56|660.44|657.56|660.34|657.46|0
1648122900000|2022-03-24 11:55:00|660.52|657.64|660.52|657.64|660.52|657.64|660.25|657.37|0
1648122910000|2022-03-24 11:55:10|660.62|657.74|660.62|657.74|660.8|657.92|660.62|657.74|0
1648122920000|2022-03-24 11:55:20|660.99|658.11|660.8|657.92|660.99|658.11|660.8|657.92|0
1648122930000|2022-03-24 11:55:30|660.89|658.01|660.8|657.92|660.89|658.01|660.8|657.92|0
1648122940000|2022-03-24 11:55:40|660.99|658.11|660.89|658.01|660.99|658.11|660.89|658.01|0
1648122950000|2022-03-24 11:55:50|660.8|657.92|660.44|657.56|660.8|657.92|660.44|657.56|0
1648122960000|2022-03-24 11:56:00|660.62|657.74|660.62|657.74|660.62|657.74|660.62|657.74|0
1648122970000|2022-03-24 11:56:10|660.99|658.11|661.54|658.66|661.54|658.66|660.99|658.11|0
1648122980000|2022-03-24 11:56:20|661.35|658.47|661.54|658.66|661.54|658.66|661.35|658.47|0
1648122990000|2022-03-24 11:56:30|661.63|658.75|661.17|658.29|661.63|658.75|661.17|658.29|0
1648123000000|2022-03-24 11:56:40|660.99|658.11|660.8|657.92|660.99|658.11|660.8|657.92|0
1648123010000|2022-03-24 11:56:50|660.99|658.11|660.99|658.11|660.99|658.11|660.89|658.01|0
1648123020000|2022-03-24 11:57:00|661.35|658.47|661.35|658.47|661.35|658.47|661.35|658.47|0
1648123030000|2022-03-24 11:57:10|661.54|658.66|661.72|658.84|661.72|658.84|661.54|658.66|0
1648123040000|2022-03-24 11:57:20|661.81|658.93|661.72|658.84|661.81|658.93|661.54|658.66|0
1648123050000|2022-03-24 11:57:30|661.9|659.02|661.54|658.66|661.9|659.02|661.54|658.66|0
1648123060000|2022-03-24 11:57:40|661.62|658.74|661.35|658.47|661.62|658.74|661.35|658.47|0
1648123070000|2022-03-24 11:57:50|661.26|658.38|661.07|658.19|661.26|658.38|660.99|658.11|0
1648123080000|2022-03-24 11:58:00|661.17|658.29|661.17|658.29|661.17|658.29|660.99|658.11|0
1648123090000|2022-03-24 11:58:10|660.43|657.55|660.25|657.37|660.43|657.55|660.07|657.19|0
1648123100000|2022-03-24 11:58:20|660.43|657.55|660.34|657.46|660.43|657.55|660.34|657.46|0
1648123110000|2022-03-24 11:58:30|660.43|657.55|659.88|657|660.43|657.55|659.88|657|0
1648123120000|2022-03-24 11:58:40|660.07|657.19|660.25|657.37|660.25|657.37|660.07|657.19|0
1648123130000|2022-03-24 11:58:50|660.34|657.46|660.07|657.19|660.34|657.46|660.07|657.19|0
1648123140000|2022-03-24 11:59:00|659.79|656.91|660.25|657.37|660.25|657.37|659.79|656.91|0
1648123150000|2022-03-24 11:59:10|660.07|657.19|660.16|657.28|660.25|657.37|660.07|657.19|0
1648123160000|2022-03-24 11:59:20|660.43|657.55|660.8|657.92|660.8|657.92|660.43|657.55|0
1648123170000|2022-03-24 11:59:30|660.62|657.74|660.34|657.46|660.71|657.83|660.34|657.46|0
1648123180000|2022-03-24 11:59:40|660.43|657.55|660.43|657.55|660.43|657.55|660.34|657.46|0
1648123190000|2022-03-24 11:59:50|660.52|657.64|660.62|657.74|660.62|657.74|660.52|657.64|0
1648123200000|2022-03-24 12:00:00|660.8|657.92|660.52|657.64|660.8|657.92|660.52|657.64|0
1648123210000|2022-03-24 12:00:10|660.89|658.01|661.35|658.47|661.44|658.56|660.89|658.01|0
1648123220000|2022-03-24 12:00:20|661.44|658.56|661.17|658.29|661.44|658.56|661.17|658.29|0
1648123230000|2022-03-24 12:00:30|661.26|658.38|661.9|659.02|661.9|659.02|661.26|658.38|0
1648123240000|2022-03-24 12:00:40|661.35|658.47|661.35|658.47|661.54|658.66|661.35|658.47|0
1648123250000|2022-03-24 12:00:50|661.44|658.56|661.54|658.66|661.54|658.66|661.44|658.56|0
1648123260000|2022-03-24 12:01:00|661.17|658.29|661.54|658.66|661.54|658.66|661.17|658.29|0
1648123270000|2022-03-24 12:01:10|661.35|658.47|661.44|658.56|661.54|658.66|661.35|658.47|0
1648123280000|2022-03-24 12:01:20|661.54|658.66|661.54|658.66|661.54|658.66|661.35|658.47|0
1648123290000|2022-03-24 12:01:30|661.72|658.84|661.9|659.02|661.9|659.02|661.72|658.84|0
1648123310000|2022-03-24 12:01:50|661.72|658.84|661.81|658.93|661.81|658.93|661.72|658.84|0
1648123320000|2022-03-24 12:02:00|661.72|658.84|662.27|659.39|662.27|659.39|661.62|658.74|0
1648123330000|2022-03-24 12:02:10|662.09|659.21|661.9|659.02|662.09|659.21|661.9|659.02|0
1648123340000|2022-03-24 12:02:20|661.72|658.84|661.72|658.84|661.72|658.84|661.72|658.84|0
1648123350000|2022-03-24 12:02:30|661.81|658.93|661.99|659.11|661.99|659.11|661.81|658.93|0
1648123360000|2022-03-24 12:02:40|662.17|659.29|662.36|659.48|662.36|659.48|662.17|659.29|0
1648123370000|2022-03-24 12:02:50|662.45|659.57|662.27|659.39|662.45|659.57|662.27|659.39|0
1648123380000|2022-03-24 12:03:00|662.45|659.57|662.82|659.94|662.82|659.94|662.45|659.57|0
1648123390000|2022-03-24 12:03:10|662.45|659.57|662.54|659.66|662.64|659.76|662.45|659.57|0
1648123400000|2022-03-24 12:03:20|662.45|659.57|661.9|659.02|662.45|659.57|661.9|659.02|0
1648123410000|2022-03-24 12:03:30|662.09|659.21|662.45|659.57|662.45|659.57|662.09|659.21|0
1648123420000|2022-03-24 12:03:40|662.54|659.66|662.64|659.76|662.64|659.76|662.54|659.66|0
1648123430000|2022-03-24 12:03:50|662.72|659.84|662.64|659.76|662.72|659.84|662.64|659.76|0
1648123440000|2022-03-24 12:04:00|662.54|659.66|662.54|659.66|662.64|659.76|662.54|659.66|0
1648123450000|2022-03-24 12:04:10|662.45|659.57|662.09|659.21|662.45|659.57|662.09|659.21|0
1648123460000|2022-03-24 12:04:20|662.27|659.39|662.64|659.76|662.64|659.76|662.27|659.39|0
1648123470000|2022-03-24 12:04:30|662.54|659.66|662.64|659.76|662.64|659.76|662.54|659.66|0
1648123480000|2022-03-24 12:04:40|662.82|659.94|662.64|659.76|662.82|659.94|662.64|659.76|0
1648123490000|2022-03-24 12:04:50|662.82|659.94|662.82|659.94|662.82|659.94|662.64|659.76|0
1648123500000|2022-03-24 12:05:00|662.72|659.84|662.72|659.84|662.72|659.84|662.64|659.76|0
1648123510000|2022-03-24 12:05:10|662.64|659.76|662.45|659.57|662.64|659.76|662.45|659.57|0
1648123520000|2022-03-24 12:05:20|662.64|659.76|662.54|659.66|662.64|659.76|662.54|659.66|0
1648123530000|2022-03-24 12:05:30|662.45|659.57|662.45|659.57|662.54|659.66|662.45|659.57|0
1648123540000|2022-03-24 12:05:40|662.08|659.2|662.08|659.2|662.17|659.29|662.08|659.2|0
1648123550000|2022-03-24 12:05:50|662.27|659.39|662.27|659.39|662.36|659.48|662.27|659.39|0
1648123560000|2022-03-24 12:06:00|662.36|659.48|662.36|659.48|662.36|659.48|662.27|659.39|0
1648123570000|2022-03-24 12:06:10|662.27|659.39|662.45|659.57|662.45|659.57|662.17|659.29|0
1648123580000|2022-03-24 12:06:20|662.64|659.76|662.82|659.94|662.82|659.94|662.64|659.76|0
1648123590000|2022-03-24 12:06:30|663|660.12|663|660.12|663.19|660.31|663|660.12|0
1648123600000|2022-03-24 12:06:40|663.19|660.31|663|660.12|663.19|660.31|663|660.12|0
1648123610000|2022-03-24 12:06:50|662.82|659.94|662.72|659.84|662.82|659.94|662.64|659.76|0
1648123620000|2022-03-24 12:07:00|662.82|659.94|662.64|659.76|662.82|659.94|662.64|659.76|0
1648123630000|2022-03-24 12:07:10|662.72|659.84|662.54|659.66|662.72|659.84|662.54|659.66|0
1648123640000|2022-03-24 12:07:20|662.64|659.76|662.72|659.84|662.72|659.84|662.64|659.76|0
1648123650000|2022-03-24 12:07:30|662.64|659.76|662.08|659.2|662.64|659.76|662.08|659.2|0
1648123660000|2022-03-24 12:07:40|662.27|659.39|662.27|659.39|662.45|659.57|662.27|659.39|0
1648123670000|2022-03-24 12:07:50|662.08|659.2|662.08|659.2|662.08|659.2|661.9|659.02|0
1648123680000|2022-03-24 12:08:00|662.27|659.39|662.36|659.48|662.36|659.48|662.27|659.39|0
1648123690000|2022-03-24 12:08:10|662.27|659.39|662.08|659.2|662.27|659.39|661.9|659.02|0
1648123700000|2022-03-24 12:08:20|662.17|659.29|662.63|659.75|662.63|659.75|662.17|659.29|0
1648123710000|2022-03-24 12:08:30|662.45|659.57|662.63|659.75|662.63|659.75|662.45|659.57|0
1648123720000|2022-03-24 12:08:40|662.45|659.57|662.27|659.39|662.45|659.57|662.27|659.39|0
1648123730000|2022-03-24 12:08:50|662.36|659.48|662.82|659.94|662.82|659.94|662.36|659.48|0
1648123740000|2022-03-24 12:09:00|662.63|659.75|662.45|659.57|662.63|659.75|662.36|659.48|0
1648123750000|2022-03-24 12:09:10|662.63|659.75|662.45|659.57|662.63|659.75|662.45|659.57|0
1648123760000|2022-03-24 12:09:20|662.63|659.75|662.45|659.57|662.63|659.75|662.45|659.57|0
1648123770000|2022-03-24 12:09:30|662.54|659.66|662.27|659.39|662.54|659.66|662.27|659.39|0
1648123780000|2022-03-24 12:09:40|661.9|659.02|661.35|658.47|661.9|659.02|661.35|658.47|0
1648123790000|2022-03-24 12:09:50|661.16|658.28|661.16|658.28|661.16|658.28|661.16|658.28|0
1648123800000|2022-03-24 12:10:00|660.25|657.37|660.25|657.37|660.25|657.37|660.25|657.37|0
1648123810000|2022-03-24 12:10:10|660.15|657.27|660.8|657.92|660.8|657.92|660.15|657.27|0
1648123820000|2022-03-24 12:10:20|660.43|657.55|659.88|657|660.43|657.55|659.88|657|0
1648123830000|2022-03-24 12:10:30|660.06|657.18|660.06|657.18|660.06|657.18|659.88|657|0
1648123840000|2022-03-24 12:10:40|659.88|657|660.06|657.18|660.25|657.37|659.88|657|0
1648123850000|2022-03-24 12:10:50|659.88|657|660.06|657.18|660.06|657.18|659.88|657|0
1648123860000|2022-03-24 12:11:00|659.97|657.09|659.7|656.82|660.06|657.18|659.7|656.82|0
1648123870000|2022-03-24 12:11:10|659.51|656.63|659.7|656.82|659.7|656.82|659.51|656.63|0
1648123880000|2022-03-24 12:11:20|659.88|657|659.14|656.26|659.88|657|659.14|656.26|0
1648123890000|2022-03-24 12:11:30|659.05|656.17|659.51|656.63|659.51|656.63|659.05|656.17|0
1648123900000|2022-03-24 12:11:40|659.33|656.45|659.51|656.63|659.51|656.63|659.33|656.45|0
1648123910000|2022-03-24 12:11:50|659.88|657|659.33|656.45|659.88|657|659.33|656.45|0
1648123920000|2022-03-24 12:12:00|659.23|656.35|659.14|656.26|659.33|656.45|659.14|656.26|0
1648123930000|2022-03-24 12:12:10|659.33|656.45|658.96|656.08|659.33|656.45|658.96|656.08|0
1648123940000|2022-03-24 12:12:20|658.87|655.99|658.96|656.08|658.96|656.08|658.59|655.71|0
1648123950000|2022-03-24 12:12:30|658.78|655.9|658.78|655.9|658.78|655.9|658.59|655.71|0
1648123960000|2022-03-24 12:12:40|658.59|655.71|658.96|656.08|658.96|656.08|658.59|655.71|0
1648123970000|2022-03-24 12:12:50|659.14|656.26|659.51|656.63|659.51|656.63|659.14|656.26|0
1648123980000|2022-03-24 12:13:00|659.88|657|659.78|656.9|660.06|657.18|659.78|656.9|0
1648123990000|2022-03-24 12:13:10|660.06|657.18|659.97|657.09|660.06|657.18|659.88|657|0
1648124000000|2022-03-24 12:13:20|659.88|657|659.69|656.81|659.88|657|659.69|656.81|0
1648124010000|2022-03-24 12:13:30|659.88|657|659.88|657|659.88|657|659.69|656.81|0
1648124020000|2022-03-24 12:13:40|659.78|656.9|659.6|656.72|659.78|656.9|659.6|656.72|0
1648124030000|2022-03-24 12:13:50|659.69|656.81|659.88|657|660.06|657.18|659.69|656.81|0
1648124040000|2022-03-24 12:14:00|659.78|656.9|659.88|657|660.06|657.18|659.6|656.72|0
1648124050000|2022-03-24 12:14:10|659.97|657.09|659.97|657.09|660.06|657.18|659.88|657|0
1648124060000|2022-03-24 12:14:20|660.06|657.18|660.06|657.18|660.06|657.18|659.88|657|0
1648124070000|2022-03-24 12:14:30|660.24|657.36|660.24|657.36|660.24|657.36|660.24|657.36|0
1648124080000|2022-03-24 12:14:40|660.43|657.55|660.43|657.55|660.43|657.55|660.43|657.55|0
1648124090000|2022-03-24 12:14:50|660.33|657.45|660.43|657.55|660.43|657.55|660.33|657.45|0
1648124100000|2022-03-24 12:15:00|660.33|657.45|659.97|657.09|660.33|657.45|659.97|657.09|0
1648124110000|2022-03-24 12:15:10|659.69|656.81|660.24|657.36|660.24|657.36|659.69|656.81|0
1648124120000|2022-03-24 12:15:20|660.33|657.45|660.24|657.36|660.33|657.45|660.24|657.36|0
1648124130000|2022-03-24 12:15:30|660.43|657.55|660.43|657.55|660.43|657.55|660.24|657.36|0
1648124140000|2022-03-24 12:15:40|660.24|657.36|660.24|657.36|660.24|657.36|660.24|657.36|0
1648124150000|2022-03-24 12:15:50|660.06|657.18|660.06|657.18|660.06|657.18|659.88|657|0
1648124160000|2022-03-24 12:16:00|660.24|657.36|660.24|657.36|660.24|657.36|660.24|657.36|0
1648124170000|2022-03-24 12:16:10|660.06|657.18|660.06|657.18|660.06|657.18|660.06|657.18|0
1648124180000|2022-03-24 12:16:20|659.96|657.08|659.96|657.08|659.96|657.08|659.96|657.08|0
1648124190000|2022-03-24 12:16:30|659.88|657|659.14|656.26|659.88|657|659.14|656.26|0
1648124200000|2022-03-24 12:16:40|658.96|656.08|659.14|656.26|659.14|656.26|658.78|655.9|0
1648124210000|2022-03-24 12:16:50|658.96|656.08|659.33|656.45|659.33|656.45|658.96|656.08|0
1648124220000|2022-03-24 12:17:00|659.51|656.63|659.51|656.63|659.51|656.63|659.51|656.63|0
1648124230000|2022-03-24 12:17:10|659.14|656.26|658.96|656.08|659.14|656.26|658.86|655.98|0
1648124240000|2022-03-24 12:17:20|659.23|656.35|658.59|655.71|659.33|656.45|658.59|655.71|0
1648124250000|2022-03-24 12:17:30|658.78|655.9|658.59|655.71|658.78|655.9|658.59|655.71|0
1648124260000|2022-03-24 12:17:40|658.96|656.08|658.78|655.9|658.96|656.08|658.78|655.9|0
1648124270000|2022-03-24 12:17:50|658.59|655.71|658.59|655.71|658.59|655.71|658.59|655.71|0
1648124280000|2022-03-24 12:18:00|658.41|655.53|658.78|655.9|658.78|655.9|658.41|655.53|0
1648124290000|2022-03-24 12:18:10|658.86|655.98|658.86|655.98|658.86|655.98|658.78|655.9|0
1648124300000|2022-03-24 12:18:20|659.14|656.26|658.77|655.89|659.14|656.26|658.5|655.62|0
1648124310000|2022-03-24 12:18:30|659.05|656.17|658.86|655.98|659.05|656.17|658.77|655.89|0
1648124320000|2022-03-24 12:18:40|659.05|656.17|658.96|656.08|659.05|656.17|658.86|655.98|0
1648124330000|2022-03-24 12:18:50|659.05|656.17|659.05|656.17|659.05|656.17|659.05|656.17|0
1648124340000|2022-03-24 12:19:00|659.14|656.26|659.23|656.35|659.41|656.53|659.14|656.26|0
1648124350000|2022-03-24 12:19:10|659.14|656.26|659.14|656.26|659.14|656.26|659.05|656.17|0
1648124360000|2022-03-24 12:19:20|658.59|655.71|658.96|656.08|658.96|656.08|658.59|655.71|0
1648124370000|2022-03-24 12:19:30|659.14|656.26|659.14|656.26|659.14|656.26|659.14|656.26|0
1648124380000|2022-03-24 12:19:40|659.32|656.44|659.32|656.44|659.41|656.53|659.23|656.35|0
1648124390000|2022-03-24 12:19:50|659.23|656.35|659.32|656.44|659.51|656.63|659.23|656.35|0
1648124400000|2022-03-24 12:20:00|659.41|656.53|659.14|656.26|659.41|656.53|659.14|656.26|0
1648124410000|2022-03-24 12:20:10|658.77|655.89|658.86|655.98|658.86|655.98|658.41|655.53|0
1648124420000|2022-03-24 12:20:20|659.14|656.26|659.05|656.17|659.32|656.44|659.05|656.17|0
1648124430000|2022-03-24 12:20:30|658.59|655.71|658.77|655.89|658.96|656.08|658.59|655.71|0
1648124440000|2022-03-24 12:20:40|658.68|655.8|658.77|655.89|658.77|655.89|658.59|655.71|0
1648124450000|2022-03-24 12:20:50|658.68|655.8|658.68|655.8|658.68|655.8|658.68|655.8|0
1648124460000|2022-03-24 12:21:00|658.59|655.71|658.96|656.08|658.96|656.08|658.59|655.71|0
1648124470000|2022-03-24 12:21:10|658.77|655.89|658.41|655.53|658.77|655.89|658.41|655.53|0
1648124490000|2022-03-24 12:21:30|658.59|655.71|658.22|655.34|658.59|655.71|658.22|655.34|0
1648124500000|2022-03-24 12:21:40|658.31|655.43|658.41|655.53|658.41|655.53|658.31|655.43|0
1648124510000|2022-03-24 12:21:50|658.22|655.34|658.22|655.34|658.22|655.34|658.22|655.34|0
1648124520000|2022-03-24 12:22:00|658.41|655.53|658.59|655.71|658.59|655.71|658.41|655.53|0
1648124530000|2022-03-24 12:22:10|658.68|655.8|658.77|655.89|658.86|655.98|658.68|655.8|0
1648124540000|2022-03-24 12:22:20|659.32|656.44|659.32|656.44|659.32|656.44|659.32|656.44|0
1648124550000|2022-03-24 12:22:30|659.51|656.63|659.32|656.44|659.51|656.63|659.32|656.44|0
1648124560000|2022-03-24 12:22:40|659.14|656.26|659.14|656.26|659.14|656.26|659.14|656.26|0
1648124570000|2022-03-24 12:22:50|658.96|656.08|658.96|656.08|659.04|656.16|658.96|656.08|0
1648124580000|2022-03-24 12:23:00|659.04|656.16|659.78|656.9|659.78|656.9|659.04|656.16|0
1648124590000|2022-03-24 12:23:10|660.06|657.18|659.96|657.08|660.06|657.18|659.96|657.08|0
1648124600000|2022-03-24 12:23:20|659.78|656.9|659.69|656.81|659.78|656.9|659.41|656.53|0
1648124610000|2022-03-24 12:23:30|658.96|656.08|659.04|656.16|659.04|656.16|658.96|656.08|0
1648124620000|2022-03-24 12:23:40|659.14|656.26|659.23|656.35|659.32|656.44|659.14|656.26|0
1648124630000|2022-03-24 12:23:50|659.14|656.26|659.32|656.44|659.32|656.44|659.14|656.26|0
1648124640000|2022-03-24 12:24:00|659.23|656.35|659.14|656.26|659.23|656.35|659.04|656.16|0
1648124650000|2022-03-24 12:24:10|658.96|656.08|658.96|656.08|658.96|656.08|658.96|656.08|0
1648124660000|2022-03-24 12:24:20|658.77|655.89|658.96|656.08|658.96|656.08|658.77|655.89|0
1648124670000|2022-03-24 12:24:30|658.77|655.89|658.86|655.98|658.96|656.08|658.77|655.89|0
1648124680000|2022-03-24 12:24:40|658.96|656.08|658.77|655.89|658.96|656.08|658.77|655.89|0
1648124690000|2022-03-24 12:24:50|658.49|655.61|658.49|655.61|658.49|655.61|658.49|655.61|0
1648124700000|2022-03-24 12:25:00|658.59|655.71|658.59|655.71|658.68|655.8|658.59|655.71|0
1648124710000|2022-03-24 12:25:10|658.86|655.98|658.77|655.89|658.96|656.08|658.77|655.89|0
1648124720000|2022-03-24 12:25:20|658.96|656.08|659.14|656.26|659.14|656.26|658.96|656.08|0
1648124730000|2022-03-24 12:25:30|659.32|656.44|659.51|656.63|659.51|656.63|659.32|656.44|0
1648124740000|2022-03-24 12:25:40|659.59|656.71|659.51|656.63|659.59|656.71|659.51|656.63|0
1648124750000|2022-03-24 12:25:50|659.69|656.81|659.51|656.63|659.69|656.81|659.51|656.63|0
1648124760000|2022-03-24 12:26:00|659.32|656.44|659.32|656.44|659.51|656.63|659.32|656.44|0
1648124770000|2022-03-24 12:26:10|659.14|656.26|659.04|656.16|659.14|656.26|659.04|656.16|0
1648124780000|2022-03-24 12:26:20|659.14|656.26|658.59|655.71|659.14|656.26|658.59|655.71|0
1648124790000|2022-03-24 12:26:30|658.77|655.89|658.22|655.34|658.77|655.89|658.22|655.34|0
1648124800000|2022-03-24 12:26:40|658.04|655.16|658.22|655.34|658.22|655.34|658.04|655.16|0
1648124810000|2022-03-24 12:26:50|658.4|655.52|658.22|655.34|658.4|655.52|658.04|655.16|0
1648124820000|2022-03-24 12:27:00|658.4|655.52|658.4|655.52|658.49|655.61|658.4|655.52|0
1648124830000|2022-03-24 12:27:10|658.59|655.71|658.59|655.71|658.59|655.71|658.49|655.61|0
1648124840000|2022-03-24 12:27:20|658.77|655.89|658.77|655.89|658.77|655.89|658.77|655.89|0
1648124850000|2022-03-24 12:27:30|658.95|656.07|658.4|655.52|658.95|656.07|658.4|655.52|0
1648124860000|2022-03-24 12:27:40|658.59|655.71|658.4|655.52|658.59|655.71|658.4|655.52|0
1648124870000|2022-03-24 12:27:50|658.59|655.71|658.4|655.52|658.59|655.71|658.4|655.52|0
1648124880000|2022-03-24 12:28:00|658.22|655.34|658.4|655.52|658.4|655.52|658.22|655.34|0
1648124890000|2022-03-24 12:28:10|658.22|655.34|658.22|655.34|658.31|655.43|658.22|655.34|0
1648124900000|2022-03-24 12:28:20|658.04|655.16|658.22|655.34|658.22|655.34|658.04|655.16|0
1648124910000|2022-03-24 12:28:30|658.13|655.25|658.59|655.71|658.59|655.71|658.13|655.25|0
1648124920000|2022-03-24 12:28:40|658.68|655.8|659.14|656.26|659.32|656.44|658.68|655.8|0
1648124930000|2022-03-24 12:28:50|659.04|656.16|659.23|656.35|659.23|656.35|659.04|656.16|0
1648124940000|2022-03-24 12:29:00|659.32|656.44|659.41|656.53|659.41|656.53|659.32|656.44|0
1648124950000|2022-03-24 12:29:10|659.5|656.62|659.5|656.62|659.5|656.62|659.5|656.62|0
1648124960000|2022-03-24 12:29:20|659.59|656.71|659.59|656.71|659.59|656.71|659.5|656.62|0
1648124970000|2022-03-24 12:29:30|659.69|656.81|659.59|656.71|659.69|656.81|659.59|656.71|0
1648124980000|2022-03-24 12:29:40|659.5|656.62|659.32|656.44|659.5|656.62|659.32|656.44|0
1648125000000|2022-03-24 12:30:00|659.22|656.34|659.22|656.34|659.22|656.34|659.22|656.34|0
1648125010000|2022-03-24 12:30:10|659.04|656.16|659.04|656.16|659.04|656.16|658.86|655.98|0
1648125020000|2022-03-24 12:30:20|658.49|655.61|657.94|655.06|658.49|655.61|657.94|655.06|0
1648125030000|2022-03-24 12:30:30|657.57|654.69|656.75|653.87|657.57|654.69|656.66|653.78|0
1648125040000|2022-03-24 12:30:40|656.84|653.96|656.57|653.69|656.94|654.06|656.57|653.69|0
1648125050000|2022-03-24 12:30:50|657.3|654.42|657.3|654.42|657.3|654.42|657.3|654.42|0
1648125060000|2022-03-24 12:31:00|657.39|654.51|657.67|654.79|657.67|654.79|657.39|654.51|0
1648125070000|2022-03-24 12:31:10|657.85|654.97|657.49|654.61|657.85|654.97|657.49|654.61|0
1648125080000|2022-03-24 12:31:20|657.57|654.69|657.49|654.61|657.57|654.69|657.3|654.42|0
1648125090000|2022-03-24 12:31:30|657.12|654.24|656.57|653.69|657.12|654.24|656.39|653.51|0
1648125100000|2022-03-24 12:31:40|656.39|653.51|656.94|654.06|656.94|654.06|656.39|653.51|0
1648125110000|2022-03-24 12:31:50|657.02|654.14|656.75|653.87|657.02|654.14|656.75|653.87|0
1648125120000|2022-03-24 12:32:00|657.12|654.24|657.3|654.42|657.3|654.42|657.12|654.24|0
1648125130000|2022-03-24 12:32:10|657.39|654.51|657.12|654.24|657.49|654.61|657.12|654.24|0
1648125140000|2022-03-24 12:32:20|657.3|654.42|657.49|654.61|657.49|654.61|657.3|654.42|0
1648125150000|2022-03-24 12:32:30|657.57|654.69|658.4|655.52|658.4|655.52|657.57|654.69|0
1648125160000|2022-03-24 12:32:40|658.04|655.16|657.94|655.06|658.04|655.16|657.85|654.97|0
1648125170000|2022-03-24 12:32:50|657.85|654.97|657.94|655.06|658.04|655.16|657.85|654.97|0
1648125180000|2022-03-24 12:33:00|658.04|655.16|658.12|655.24|658.12|655.24|657.85|654.97|0
1648125190000|2022-03-24 12:33:10|658.22|655.34|658.95|656.07|658.95|656.07|658.22|655.34|0
1648125200000|2022-03-24 12:33:20|659.14|656.26|658.86|655.98|659.14|656.26|658.86|655.98|0
1648125210000|2022-03-24 12:33:30|658.95|656.07|659.32|656.44|659.32|656.44|658.95|656.07|0
1648125220000|2022-03-24 12:33:40|659.5|656.62|659.32|656.44|659.5|656.62|659.32|656.44|0
1648125230000|2022-03-24 12:33:50|659.5|656.62|659.5|656.62|659.5|656.62|659.32|656.44|0
1648125240000|2022-03-24 12:34:00|659.69|656.81|659.69|656.81|659.69|656.81|659.5|656.62|0
1648125250000|2022-03-24 12:34:10|659.14|656.26|659.22|656.34|659.32|656.44|659.14|656.26|0
1648125260000|2022-03-24 12:34:20|659.14|656.26|658.77|655.89|659.32|656.44|658.77|655.89|0
1648125270000|2022-03-24 12:34:30|658.95|656.07|658.77|655.89|658.95|656.07|658.77|655.89|0
1648125280000|2022-03-24 12:34:40|658.86|655.98|659.13|656.25|659.13|656.25|658.86|655.98|0
1648125290000|2022-03-24 12:34:50|659.22|656.34|659.22|656.34|659.32|656.44|659.22|656.34|0
1648125300000|2022-03-24 12:35:00|659.32|656.44|659.41|656.53|659.41|656.53|659.32|656.44|0
1648125310000|2022-03-24 12:35:10|659.5|656.62|659.5|656.62|659.5|656.62|659.5|656.62|0
1648125320000|2022-03-24 12:35:20|659.32|656.44|659.32|656.44|659.41|656.53|659.32|656.44|0
1648125330000|2022-03-24 12:35:30|659.41|656.53|659.13|656.25|659.41|656.53|659.13|656.25|0
1648125340000|2022-03-24 12:35:40|659.32|656.44|659.13|656.25|659.32|656.44|659.13|656.25|0
1648125350000|2022-03-24 12:35:50|659.04|656.16|659.04|656.16|659.04|656.16|659.04|656.16|0
1648125360000|2022-03-24 12:36:00|659.13|656.25|659.32|656.44|659.32|656.44|659.13|656.25|0
1648125370000|2022-03-24 12:36:10|659.13|656.25|659.13|656.25|659.13|656.25|659.13|656.25|0
1648125380000|2022-03-24 12:36:20|659.04|656.16|659.04|656.16|659.04|656.16|659.04|656.16|0
1648125390000|2022-03-24 12:36:30|658.95|656.07|659.13|656.25|659.13|656.25|658.95|656.07|0
1648125400000|2022-03-24 12:36:40|659.32|656.44|659.41|656.53|659.5|656.62|659.32|656.44|0
1648125410000|2022-03-24 12:36:50|659.59|656.71|659.68|656.8|659.87|656.99|659.59|656.71|0
1648125420000|2022-03-24 12:37:00|659.87|656.99|659.87|656.99|659.87|656.99|659.87|656.99|0
1648125430000|2022-03-24 12:37:10|660.05|657.17|660.05|657.17|660.05|657.17|660.05|657.17|0
1648125440000|2022-03-24 12:37:20|660.23|657.35|660.14|657.26|660.23|657.35|660.14|657.26|0
1648125450000|2022-03-24 12:37:30|660.23|657.35|659.87|656.99|660.23|657.35|659.87|656.99|0
1648125460000|2022-03-24 12:37:40|659.68|656.8|659.77|656.89|659.87|656.99|659.68|656.8|0
1648125470000|2022-03-24 12:37:50|660.05|657.17|660.23|657.35|660.23|657.35|660.05|657.17|0
1648125480000|2022-03-24 12:38:00|660.14|657.26|660.23|657.35|660.23|657.35|660.05|657.17|0
1648125490000|2022-03-24 12:38:10|660.42|657.54|660.42|657.54|660.42|657.54|660.42|657.54|0
1648125500000|2022-03-24 12:38:20|660.6|657.72|660.6|657.72|660.6|657.72|660.6|657.72|0
1648125510000|2022-03-24 12:38:30|660.42|657.54|660.78|657.9|660.78|657.9|660.42|657.54|0
1648125520000|2022-03-24 12:38:40|660.97|658.09|660.97|658.09|660.97|658.09|660.78|657.9|0
1648125540000|2022-03-24 12:39:00|660.78|657.9|660.6|657.72|660.78|657.9|660.6|657.72|0
1648125550000|2022-03-24 12:39:10|660.69|657.81|660.6|657.72|660.69|657.81|660.6|657.72|0
1648125560000|2022-03-24 12:39:20|660.69|657.81|660.32|657.44|660.69|657.81|660.32|657.44|0
1648125570000|2022-03-24 12:39:30|660.23|657.35|660.42|657.54|660.42|657.54|660.23|657.35|0
1648125580000|2022-03-24 12:39:40|660.23|657.35|660.23|657.35|660.23|657.35|660.23|657.35|0
1648125590000|2022-03-24 12:39:50|660.05|657.17|660.05|657.17|660.14|657.26|660.05|657.17|0
1648125610000|2022-03-24 12:40:10|660.14|657.26|660.23|657.35|660.23|657.35|660.14|657.26|0
1648125620000|2022-03-24 12:40:20|660.42|657.54|660.42|657.54|660.42|657.54|660.42|657.54|0
1648125630000|2022-03-24 12:40:30|660.6|657.72|660.14|657.26|660.6|657.72|660.14|657.26|0
1648125640000|2022-03-24 12:40:40|660.23|657.35|660.05|657.17|660.23|657.35|660.05|657.17|0
1648125650000|2022-03-24 12:40:50|660.23|657.35|660.23|657.35|660.23|657.35|660.23|657.35|0
1648125660000|2022-03-24 12:41:00|660.05|657.17|660.42|657.54|660.42|657.54|660.05|657.17|0
1648125670000|2022-03-24 12:41:10|660.6|657.72|660.23|657.35|660.6|657.72|660.23|657.35|0
1648125680000|2022-03-24 12:41:20|660.14|657.26|660.23|657.35|660.23|657.35|660.14|657.26|0
1648125690000|2022-03-24 12:41:30|660.42|657.54|660.42|657.54|660.42|657.54|660.23|657.35|0
1648125700000|2022-03-24 12:41:40|660.6|657.72|660.6|657.72|660.6|657.72|660.6|657.72|0
1648125710000|2022-03-24 12:41:50|660.78|657.9|660.6|657.72|660.78|657.9|660.6|657.72|0
1648125720000|2022-03-24 12:42:00|660.78|657.9|660.78|657.9|660.78|657.9|660.78|657.9|0
1648125730000|2022-03-24 12:42:10|660.97|658.09|660.97|658.09|660.97|658.09|660.97|658.09|0
1648125750000|2022-03-24 12:42:30|660.78|657.9|660.78|657.9|660.78|657.9|660.78|657.9|0
1648125760000|2022-03-24 12:42:40|660.69|657.81|660.97|658.09|660.97|658.09|660.69|657.81|0
1648125770000|2022-03-24 12:42:50|661.05|658.17|661.05|658.17|661.05|658.17|661.05|658.17|0
1648125780000|2022-03-24 12:43:00|660.97|658.09|660.97|658.09|660.97|658.09|660.97|658.09|0
1648125790000|2022-03-24 12:43:10|661.15|658.27|661.52|658.64|661.52|658.64|661.15|658.27|0
1648125800000|2022-03-24 12:43:20|661.33|658.45|661.15|658.27|661.33|658.45|661.15|658.27|0
1648125810000|2022-03-24 12:43:30|661.42|658.54|661.33|658.45|661.42|658.54|661.33|658.45|0
1648125820000|2022-03-24 12:43:40|661.52|658.64|661.52|658.64|661.61|658.73|661.52|658.64|0
1648125830000|2022-03-24 12:43:50|661.42|658.54|661.52|658.64|661.52|658.64|661.42|658.54|0
1648125840000|2022-03-24 12:44:00|661.33|658.45|661.33|658.45|661.52|658.64|661.33|658.45|0
1648125850000|2022-03-24 12:44:10|661.52|658.64|661.52|658.64|661.52|658.64|661.52|658.64|0
1648125860000|2022-03-24 12:44:20|661.33|658.45|661.15|658.27|661.33|658.45|661.15|658.27|0
1648125870000|2022-03-24 12:44:30|661.33|658.45|661.33|658.45|661.33|658.45|661.33|658.45|0
1648125880000|2022-03-24 12:44:40|661.7|658.82|661.52|658.64|661.7|658.82|661.52|658.64|0
1648125890000|2022-03-24 12:44:50|661.42|658.54|661.33|658.45|661.52|658.64|661.33|658.45|0
1648125900000|2022-03-24 12:45:00|661.42|658.54|661.7|658.82|661.7|658.82|661.33|658.45|0
1648125910000|2022-03-24 12:45:10|661.6|658.72|661.52|658.64|661.6|658.72|661.52|658.64|0
1648125920000|2022-03-24 12:45:20|661.42|658.54|661.52|658.64|661.52|658.64|661.42|658.54|0
1648125940000|2022-03-24 12:45:40|661.6|658.72|661.6|658.72|661.6|658.72|661.6|658.72|0
1648125950000|2022-03-24 12:45:50|661.52|658.64|661.7|658.82|661.79|658.91|661.52|658.64|0
1648125960000|2022-03-24 12:46:00|661.79|658.91|661.88|659|661.88|659|661.79|658.91|0
1648125970000|2022-03-24 12:46:10|662.07|659.19|661.52|658.64|662.07|659.19|661.33|658.45|0
1648125980000|2022-03-24 12:46:20|661.33|658.45|661.33|658.45|661.52|658.64|661.33|658.45|0
1648125990000|2022-03-24 12:46:30|661.15|658.27|661.33|658.45|661.33|658.45|660.97|658.09|0
1648126000000|2022-03-24 12:46:40|661.52|658.64|661.33|658.45|661.52|658.64|661.33|658.45|0
1648126010000|2022-03-24 12:46:50|661.24|658.36|661.05|658.17|661.33|658.45|661.05|658.17|0
1648126020000|2022-03-24 12:47:00|661.15|658.27|660.96|658.08|661.15|658.27|660.96|658.08|0
1648126030000|2022-03-24 12:47:10|660.6|657.72|660.6|657.72|660.6|657.72|660.6|657.72|0
1648126040000|2022-03-24 12:47:20|660.96|658.08|660.87|657.99|660.96|658.08|660.87|657.99|0
1648126050000|2022-03-24 12:47:30|660.78|657.9|660.87|657.99|660.96|658.08|660.78|657.9|0
1648126060000|2022-03-24 12:47:40|660.96|658.08|661.05|658.17|661.05|658.17|660.96|658.08|0
1648126070000|2022-03-24 12:47:50|660.96|658.08|661.33|658.45|661.33|658.45|660.96|658.08|0
1648126080000|2022-03-24 12:48:00|661.7|658.82|661.88|659|661.88|659|661.7|658.82|0
1648126090000|2022-03-24 12:48:10|661.7|658.82|662.25|659.37|662.25|659.37|661.7|658.82|0
1648126100000|2022-03-24 12:48:20|662.43|659.55|662.43|659.55|662.43|659.55|662.25|659.37|0
1648126110000|2022-03-24 12:48:30|662.07|659.19|662.43|659.55|662.43|659.55|662.07|659.19|0
1648126120000|2022-03-24 12:48:40|661.88|659|661.88|659|661.88|659|661.7|658.82|0
1648126130000|2022-03-24 12:48:50|661.7|658.82|661.88|659|661.88|659|661.7|658.82|0
1648126140000|2022-03-24 12:49:00|661.7|658.82|661.7|658.82|661.7|658.82|661.7|658.82|0
1648126150000|2022-03-24 12:49:10|661.52|658.64|661.52|658.64|661.52|658.64|661.52|658.64|0
1648126170000|2022-03-24 12:49:30|661.51|658.63|661.33|658.45|661.51|658.63|661.33|658.45|0
1648126190000|2022-03-24 12:49:50|661.15|658.27|661.42|658.54|661.42|658.54|661.15|658.27|0
1648126200000|2022-03-24 12:50:00|661.51|658.63|661.6|658.72|661.6|658.72|661.51|658.63|0
1648126210000|2022-03-24 12:50:10|661.7|658.82|662.25|659.37|662.43|659.55|661.7|658.82|0
1648126220000|2022-03-24 12:50:20|662.07|659.19|662.25|659.37|662.25|659.37|662.07|659.19|0
1648126230000|2022-03-24 12:50:30|662.07|659.19|662.07|659.19|662.07|659.19|662.07|659.19|0
1648126240000|2022-03-24 12:50:40|661.97|659.09|662.25|659.37|662.25|659.37|661.88|659|0
1648126250000|2022-03-24 12:50:50|662.52|659.64|662.25|659.37|662.52|659.64|662.25|659.37|0
1648126260000|2022-03-24 12:51:00|662.34|659.46|662.43|659.55|662.62|659.74|662.34|659.46|0
1648126270000|2022-03-24 12:51:10|662.25|659.37|662.25|659.37|662.43|659.55|662.25|659.37|0
1648126280000|2022-03-24 12:51:20|662.43|659.55|662.25|659.37|662.43|659.55|662.25|659.37|0
1648126290000|2022-03-24 12:51:30|662.07|659.19|661.7|658.82|662.07|659.19|661.7|658.82|0
1648126300000|2022-03-24 12:51:40|661.6|658.72|661.88|659|661.88|659|661.51|658.63|0
1648126310000|2022-03-24 12:51:50|661.7|658.82|661.7|658.82|661.7|658.82|661.7|658.82|0
1648126320000|2022-03-24 12:52:00|661.88|659|662.07|659.19|662.07|659.19|661.88|659|0
1648126330000|2022-03-24 12:52:10|662.25|659.37|662.25|659.37|662.25|659.37|662.25|659.37|0
1648126340000|2022-03-24 12:52:20|662.06|659.18|662.25|659.37|662.43|659.55|662.06|659.18|0
1648126350000|2022-03-24 12:52:30|662.06|659.18|662.06|659.18|662.06|659.18|662.06|659.18|0
1648126360000|2022-03-24 12:52:40|662.15|659.27|662.25|659.37|662.25|659.37|662.06|659.18|0
1648126370000|2022-03-24 12:52:50|662.43|659.55|662.43|659.55|662.43|659.55|662.06|659.18|0
1648126380000|2022-03-24 12:53:00|662.25|659.37|662.43|659.55|662.43|659.55|662.25|659.37|0
1648126390000|2022-03-24 12:53:10|662.25|659.37|662.25|659.37|662.43|659.55|662.25|659.37|0
1648126400000|2022-03-24 12:53:20|662.06|659.18|661.88|659|662.06|659.18|661.88|659|0
1648126410000|2022-03-24 12:53:30|661.7|658.82|661.7|658.82|661.7|658.82|661.51|658.63|0
1648126420000|2022-03-24 12:53:40|662.06|659.18|662.06|659.18|662.15|659.27|662.06|659.18|0
1648126430000|2022-03-24 12:53:50|662.25|659.37|662.06|659.18|662.25|659.37|662.06|659.18|0
1648126450000|2022-03-24 12:54:10|661.88|659|661.88|659|661.88|659|661.88|659|0
1648126460000|2022-03-24 12:54:20|661.7|658.82|661.7|658.82|661.7|658.82|661.7|658.82|0
1648126470000|2022-03-24 12:54:30|661.88|659|661.88|659|661.88|659|661.88|659|0
1648126480000|2022-03-24 12:54:40|661.97|659.09|662.06|659.18|662.06|659.18|661.97|659.09|0
1648126490000|2022-03-24 12:54:50|662.25|659.37|662.06|659.18|662.25|659.37|662.06|659.18|0
1648126500000|2022-03-24 12:55:00|662.25|659.37|662.25|659.37|662.43|659.55|662.25|659.37|0
1648126510000|2022-03-24 12:55:10|662.43|659.55|662.8|659.92|662.8|659.92|662.43|659.55|0
1648126520000|2022-03-24 12:55:20|662.62|659.74|662.8|659.92|662.8|659.92|662.62|659.74|0
1648126530000|2022-03-24 12:55:30|662.62|659.74|662.61|659.73|662.62|659.74|662.52|659.64|0
1648126540000|2022-03-24 12:55:40|662.8|659.92|662.43|659.55|662.8|659.92|662.43|659.55|0
1648126550000|2022-03-24 12:55:50|662.25|659.37|661.88|659|662.25|659.37|661.88|659|0
1648126560000|2022-03-24 12:56:00|662.06|659.18|661.88|659|662.06|659.18|661.88|659|0
1648126570000|2022-03-24 12:56:10|662.06|659.18|662.06|659.18|662.06|659.18|662.06|659.18|0
1648126580000|2022-03-24 12:56:20|661.88|659|662.06|659.18|662.06|659.18|661.88|659|0
1648126590000|2022-03-24 12:56:30|661.88|659|662.06|659.18|662.06|659.18|661.88|659|0
1648126600000|2022-03-24 12:56:40|662.25|659.37|661.88|659|662.25|659.37|661.88|659|0
1648126610000|2022-03-24 12:56:50|662.06|659.18|661.88|659|662.06|659.18|661.88|659|0
1648126620000|2022-03-24 12:57:00|662.06|659.18|662.25|659.37|662.25|659.37|661.88|659|0
1648126630000|2022-03-24 12:57:10|662.61|659.73|662.43|659.55|662.61|659.73|662.43|659.55|0
1648126640000|2022-03-24 12:57:20|662.25|659.37|662.25|659.37|662.25|659.37|662.06|659.18|0
1648126650000|2022-03-24 12:57:30|662.06|659.18|662.15|659.27|662.25|659.37|662.06|659.18|0
1648126660000|2022-03-24 12:57:40|662.25|659.37|662.15|659.27|662.25|659.37|662.06|659.18|0
1648126670000|2022-03-24 12:57:50|662.06|659.18|661.88|659|662.06|659.18|661.7|658.82|0
1648126680000|2022-03-24 12:58:00|661.7|658.82|661.6|658.72|661.7|658.82|661.51|658.63|0
1648126690000|2022-03-24 12:58:10|661.7|658.82|661.7|658.82|661.7|658.82|661.7|658.82|0
1648126700000|2022-03-24 12:58:20|661.69|658.81|661.51|658.63|661.69|658.81|661.51|658.63|0
1648126710000|2022-03-24 12:58:30|661.14|658.26|661.14|658.26|661.14|658.26|660.96|658.08|0
1648126720000|2022-03-24 12:58:40|661.33|658.45|661.14|658.26|661.33|658.45|661.14|658.26|0
1648126740000|2022-03-24 12:59:00|660.96|658.08|660.96|658.08|660.96|658.08|660.96|658.08|0
1648126750000|2022-03-24 12:59:10|661.14|658.26|661.14|658.26|661.14|658.26|661.14|658.26|0
1648126760000|2022-03-24 12:59:20|661.23|658.35|660.96|658.08|661.23|658.35|660.96|658.08|0
1648126800000|2022-03-24 13:00:00|660.78|657.9|660.96|658.08|660.96|658.08|660.78|657.9|0
1648126810000|2022-03-24 13:00:10|661.05|658.17|661.14|658.26|661.14|658.26|661.05|658.17|0
1648126820000|2022-03-24 13:00:20|661.33|658.45|661.14|658.26|661.33|658.45|660.96|658.08|0
1648126830000|2022-03-24 13:00:30|660.96|658.08|660.78|657.9|660.96|658.08|660.78|657.9|0
1648126840000|2022-03-24 13:00:40|660.41|657.53|660.41|657.53|660.41|657.53|660.41|657.53|0
1648126850000|2022-03-24 13:00:50|660.59|657.71|660.96|658.08|660.96|658.08|660.59|657.71|0
1648126860000|2022-03-24 13:01:00|661.14|658.26|660.86|657.98|661.14|658.26|660.86|657.98|0
1648126870000|2022-03-24 13:01:10|660.78|657.9|660.59|657.71|660.78|657.9|660.41|657.53|0
1648126880000|2022-03-24 13:01:20|660.41|657.53|660.59|657.71|660.78|657.9|660.41|657.53|0
1648126890000|2022-03-24 13:01:30|660.78|657.9|660.78|657.9|660.78|657.9|660.78|657.9|0
1648126900000|2022-03-24 13:01:40|660.96|658.08|660.96|658.08|660.96|658.08|660.96|658.08|0
1648126910000|2022-03-24 13:01:50|660.78|657.9|660.96|658.08|660.96|658.08|660.78|657.9|0
1648126920000|2022-03-24 13:02:00|661.33|658.45|661.69|658.81|661.69|658.81|661.33|658.45|0
1648126930000|2022-03-24 13:02:10|661.88|659|662.06|659.18|662.06|659.18|661.69|658.81|0
1648126950000|2022-03-24 13:02:30|662.24|659.36|662.24|659.36|662.24|659.36|662.06|659.18|0
1648126970000|2022-03-24 13:02:50|662.06|659.18|661.51|658.63|662.06|659.18|661.51|658.63|0
1648126980000|2022-03-24 13:03:00|661.33|658.45|661.14|658.26|661.33|658.45|661.14|658.26|0
1648126990000|2022-03-24 13:03:10|661.23|658.35|660.96|658.08|661.23|658.35|660.96|658.08|0
1648127000000|2022-03-24 13:03:20|661.14|658.26|660.96|658.08|661.14|658.26|660.96|658.08|0
1648127010000|2022-03-24 13:03:30|660.77|657.89|660.59|657.71|660.77|657.89|660.59|657.71|0
1648127020000|2022-03-24 13:03:40|660.41|657.53|660.59|657.71|660.59|657.71|660.41|657.53|0
1648127030000|2022-03-24 13:03:50|660.04|657.16|660.04|657.16|660.04|657.16|660.04|657.16|0
1648127040000|2022-03-24 13:04:00|660.22|657.34|660.41|657.53|660.41|657.53|660.22|657.34|0
1648127050000|2022-03-24 13:04:10|660.5|657.62|660.41|657.53|660.5|657.62|660.41|657.53|0
1648127060000|2022-03-24 13:04:20|660.31|657.43|660.41|657.53|660.41|657.53|660.22|657.34|0
1648127080000|2022-03-24 13:04:40|660.59|657.71|661.14|658.26|661.32|658.44|660.59|657.71|0
1648127090000|2022-03-24 13:04:50|661.23|658.35|661.05|658.17|661.23|658.35|660.96|658.08|0
1648127100000|2022-03-24 13:05:00|660.77|657.89|660.59|657.71|660.77|657.89|660.59|657.71|0
1648127110000|2022-03-24 13:05:10|660.77|657.89|660.77|657.89|660.77|657.89|660.59|657.71|0
1648127120000|2022-03-24 13:05:20|660.86|657.98|660.96|658.08|660.96|658.08|660.86|657.98|0
1648127130000|2022-03-24 13:05:30|661.14|658.26|661.32|658.44|661.32|658.44|661.14|658.26|0
1648127140000|2022-03-24 13:05:40|661.14|658.26|661.32|658.44|661.32|658.44|661.14|658.26|0
1648127150000|2022-03-24 13:05:50|661.51|658.63|661.51|658.63|661.51|658.63|661.51|658.63|0
1648127160000|2022-03-24 13:06:00|661.69|658.81|661.88|659|662.06|659.18|661.69|658.81|0
1648127180000|2022-03-24 13:06:20|661.69|658.81|661.69|658.81|661.78|658.9|661.69|658.81|0
1648127200000|2022-03-24 13:06:40|661.78|658.9|661.69|658.81|661.78|658.9|661.69|658.81|0
1648127210000|2022-03-24 13:06:50|661.51|658.63|661.69|658.81|661.69|658.81|661.51|658.63|0
1648127220000|2022-03-24 13:07:00|661.6|658.72|661.51|658.63|661.6|658.72|661.51|658.63|0
1648127230000|2022-03-24 13:07:10|661.41|658.53|661.14|658.26|661.41|658.53|661.14|658.26|0
1648127240000|2022-03-24 13:07:20|661.32|658.44|661.14|658.26|661.32|658.44|661.14|658.26|0
1648127250000|2022-03-24 13:07:30|661.23|658.35|661.32|658.44|661.32|658.44|661.23|658.35|0
1648127260000|2022-03-24 13:07:40|661.14|658.26|660.59|657.71|661.14|658.26|660.59|657.71|0
1648127280000|2022-03-24 13:08:00|660.22|657.34|660.41|657.53|660.41|657.53|660.22|657.34|0
1648127290000|2022-03-24 13:08:10|660.22|657.34|660.41|657.53|660.41|657.53|660.04|657.16|0
1648127300000|2022-03-24 13:08:20|660.31|657.43|660.41|657.53|660.41|657.53|660.31|657.43|0
1648127310000|2022-03-24 13:08:30|660.59|657.71|660.59|657.71|660.59|657.71|660.59|657.71|0
1648127320000|2022-03-24 13:08:40|660.49|657.61|660.49|657.61|660.59|657.71|660.49|657.61|0
1648127330000|2022-03-24 13:08:50|660.59|657.71|660.22|657.34|660.59|657.71|660.22|657.34|0
1648127340000|2022-03-24 13:09:00|660.77|657.89|660.96|658.08|660.96|658.08|660.68|657.8|0
1648127350000|2022-03-24 13:09:10|661.04|658.16|661.69|658.81|661.69|658.81|661.04|658.16|0
1648127360000|2022-03-24 13:09:20|661.51|658.63|661.87|658.99|661.87|658.99|661.51|658.63|0
1648127370000|2022-03-24 13:09:30|661.78|658.9|661.96|659.08|662.06|659.18|661.78|658.9|0
1648127380000|2022-03-24 13:09:40|662.06|659.18|661.69|658.81|662.06|659.18|661.69|658.81|0
1648127390000|2022-03-24 13:09:50|661.87|658.99|661.78|658.9|661.87|658.99|661.78|658.9|0
1648127400000|2022-03-24 13:10:00|661.32|658.44|661.51|658.63|661.51|658.63|661.32|658.44|0
1648127410000|2022-03-24 13:10:10|661.32|658.44|660.96|658.08|661.32|658.44|660.77|657.89|0
1648127420000|2022-03-24 13:10:20|661.04|658.16|661.14|658.26|661.14|658.26|661.04|658.16|0
1648127430000|2022-03-24 13:10:30|660.96|658.08|661.04|658.16|661.14|658.26|660.96|658.08|0
1648127440000|2022-03-24 13:10:40|661.14|658.26|661.32|658.44|661.32|658.44|661.14|658.26|0
1648127460000|2022-03-24 13:11:00|661.41|658.53|661.14|658.26|661.41|658.53|661.14|658.26|0
1648127470000|2022-03-24 13:11:10|660.95|658.07|661.23|658.35|661.23|658.35|660.95|658.07|0
1648127480000|2022-03-24 13:11:20|660.95|658.07|660.95|658.07|660.95|658.07|660.86|657.98|0
1648127490000|2022-03-24 13:11:30|660.77|657.89|660.77|657.89|660.77|657.89|660.77|657.89|0
1648127510000|2022-03-24 13:11:50|660.95|658.07|660.95|658.07|660.95|658.07|660.95|658.07|0
1648127520000|2022-03-24 13:12:00|660.77|657.89|660.77|657.89|660.77|657.89|660.77|657.89|0
1648127530000|2022-03-24 13:12:10|660.95|658.07|660.77|657.89|660.95|658.07|660.77|657.89|0
1648127540000|2022-03-24 13:12:20|660.95|658.07|661.32|658.44|661.32|658.44|660.95|658.07|0
1648127550000|2022-03-24 13:12:30|661.51|658.63|661.51|658.63|661.51|658.63|661.32|658.44|0
1648127570000|2022-03-24 13:12:50|661.32|658.44|661.51|658.63|661.51|658.63|661.32|658.44|0
1648127580000|2022-03-24 13:13:00|661.69|658.81|661.69|658.81|661.69|658.81|661.69|658.81|0
1648127590000|2022-03-24 13:13:10|661.51|658.63|661.51|658.63|661.51|658.63|661.51|658.63|0
1648127600000|2022-03-24 13:13:20|661.5|658.62|661.59|658.71|661.59|658.71|661.5|658.62|0
1648127610000|2022-03-24 13:13:30|661.5|658.62|661.41|658.53|661.5|658.62|661.41|658.53|0
1648127620000|2022-03-24 13:13:40|661.32|658.44|660.77|657.89|661.32|658.44|660.77|657.89|0
1648127630000|2022-03-24 13:13:50|660.86|657.98|660.95|658.07|660.95|658.07|660.86|657.98|0
1648127640000|2022-03-24 13:14:00|660.77|657.89|660.77|657.89|660.77|657.89|660.77|657.89|0
1648127650000|2022-03-24 13:14:10|660.86|657.98|661.5|658.62|661.5|658.62|660.86|657.98|0
1648127670000|2022-03-24 13:14:30|661.32|658.44|661.5|658.62|661.5|658.62|661.32|658.44|0
1648127680000|2022-03-24 13:14:40|661.41|658.53|660.52|657.64|661.41|658.53|660.52|657.64|0
1648127690000|2022-03-24 13:14:50|660.34|657.46|659.97|657.09|660.34|657.46|659.97|657.09|0
1648127700000|2022-03-24 13:15:00|661.41|658.53|661.41|658.53|661.41|658.53|661.41|658.53|0
1648127710000|2022-03-24 13:15:10|661.59|658.71|661.78|658.9|661.78|658.9|661.22|658.34|0
1648127720000|2022-03-24 13:15:20|661.96|659.08|661.86|658.98|661.96|659.08|661.78|658.9|0
1648127730000|2022-03-24 13:15:30|661.78|658.9|661.96|659.08|661.96|659.08|661.78|658.9|0
1648127740000|2022-03-24 13:15:40|661.78|658.9|661.96|659.08|661.96|659.08|661.78|658.9|0
1648127750000|2022-03-24 13:15:50|662.05|659.17|661.96|659.08|662.05|659.17|661.96|659.08|0
1648127760000|2022-03-24 13:16:00|661.78|658.9|661.59|658.71|661.78|658.9|661.59|658.71|0
1648127770000|2022-03-24 13:16:10|661.68|658.8|662.14|659.26|662.14|659.26|661.68|658.8|0
1648127780000|2022-03-24 13:16:20|662.33|659.45|662.51|659.63|662.51|659.63|662.33|659.45|0
1648127790000|2022-03-24 13:16:30|662.33|659.45|661.77|658.89|662.33|659.45|661.77|658.89|0
1648127800000|2022-03-24 13:16:40|661.96|659.08|661.77|658.89|661.96|659.08|661.77|658.89|0
1648127810000|2022-03-24 13:16:50|661.86|658.98|661.77|658.89|661.86|658.98|661.77|658.89|0
1648127820000|2022-03-24 13:17:00|661.96|659.08|661.86|658.98|661.96|659.08|661.77|658.89|0
1648127830000|2022-03-24 13:17:10|661.77|658.89|661.04|658.16|661.77|658.89|661.04|658.16|0
1648127840000|2022-03-24 13:17:20|660.86|657.98|661.04|658.16|661.04|658.16|660.86|657.98|0
1648127850000|2022-03-24 13:17:30|661.22|658.34|661.22|658.34|661.22|658.34|661.22|658.34|0
1648127860000|2022-03-24 13:17:40|661.04|658.16|661.22|658.34|661.22|658.34|661.04|658.16|0
1648127870000|2022-03-24 13:17:50|661.41|658.53|661.41|658.53|661.41|658.53|661.31|658.43|0
1648127880000|2022-03-24 13:18:00|661.22|658.34|661.04|658.16|661.22|658.34|661.04|658.16|0
1648127890000|2022-03-24 13:18:10|661.13|658.25|661.13|658.25|661.22|658.34|661.04|658.16|0
1648127900000|2022-03-24 13:18:20|661.04|658.16|660.86|657.98|661.04|658.16|660.86|657.98|0
1648127910000|2022-03-24 13:18:30|660.76|657.88|660.94|658.06|660.94|658.06|660.67|657.79|0
1648127920000|2022-03-24 13:18:40|661.04|658.16|661.04|658.16|661.22|658.34|661.04|658.16|0
1648127930000|2022-03-24 13:18:50|660.86|657.98|660.86|657.98|660.86|657.98|660.86|657.98|0
1648127940000|2022-03-24 13:19:00|661.22|658.34|661.59|658.71|661.59|658.71|661.22|658.34|0
1648127950000|2022-03-24 13:19:10|661.41|658.53|661.22|658.34|661.59|658.71|661.22|658.34|0
1648127960000|2022-03-24 13:19:20|661.04|658.16|661.41|658.53|661.41|658.53|661.04|658.16|0
1648127970000|2022-03-24 13:19:30|661.22|658.34|661.41|658.53|661.41|658.53|661.22|658.34|0
1648127990000|2022-03-24 13:19:50|661.22|658.34|661.31|658.43|661.31|658.43|661.22|658.34|0
1648128000000|2022-03-24 13:20:00|661.41|658.53|661.31|658.43|661.41|658.53|661.31|658.43|0
1648128010000|2022-03-24 13:20:10|661.41|658.53|661.22|658.34|661.41|658.53|661.04|658.16|0
1648128020000|2022-03-24 13:20:20|661.41|658.53|661.59|658.71|661.59|658.71|661.22|658.34|0
1648128030000|2022-03-24 13:20:30|661.41|658.53|661.59|658.71|661.59|658.71|661.41|658.53|0
1648128040000|2022-03-24 13:20:40|661.96|659.08|661.86|658.98|661.96|659.08|661.77|658.89|0
1648128050000|2022-03-24 13:20:50|661.96|659.08|661.59|658.71|661.96|659.08|661.59|658.71|0
1648128060000|2022-03-24 13:21:00|661.68|658.8|661.59|658.71|661.68|658.8|661.59|658.71|0
1648128070000|2022-03-24 13:21:10|661.77|658.89|661.59|658.71|661.77|658.89|661.59|658.71|0
1648128080000|2022-03-24 13:21:20|661.77|658.89|661.77|658.89|661.77|658.89|661.77|658.89|0
1648128090000|2022-03-24 13:21:30|661.96|659.08|661.77|658.89|661.96|659.08|661.77|658.89|0
1648128100000|2022-03-24 13:21:40|661.96|659.08|661.96|659.08|662.14|659.26|661.96|659.08|0
1648128120000|2022-03-24 13:22:00|662.14|659.26|662.32|659.44|662.32|659.44|662.04|659.16|0
1648128130000|2022-03-24 13:22:10|661.96|659.08|661.96|659.08|662.14|659.26|661.96|659.08|0
1648128140000|2022-03-24 13:22:20|662.04|659.16|661.96|659.08|662.04|659.16|661.96|659.08|0
1648128150000|2022-03-24 13:22:30|661.77|658.89|661.77|658.89|661.77|658.89|661.77|658.89|0
1648128160000|2022-03-24 13:22:40|661.59|658.71|661.59|658.71|661.59|658.71|661.59|658.71|0
1648128190000|2022-03-24 13:23:10|661.4|658.52|661.96|659.08|661.96|659.08|661.4|658.52|0
1648128200000|2022-03-24 13:23:20|662.14|659.26|661.96|659.08|662.14|659.26|661.96|659.08|0
1648128210000|2022-03-24 13:23:30|662.04|659.16|662.14|659.26|662.14|659.26|662.04|659.16|0
1648128220000|2022-03-24 13:23:40|661.96|659.08|661.96|659.08|661.96|659.08|661.96|659.08|0
1648128240000|2022-03-24 13:24:00|662.14|659.26|662.14|659.26|662.32|659.44|662.14|659.26|0
1648128250000|2022-03-24 13:24:10|662.32|659.44|662.14|659.26|662.32|659.44|662.14|659.26|0
1648128260000|2022-03-24 13:24:20|662.32|659.44|661.96|659.08|662.32|659.44|661.96|659.08|0
1648128270000|2022-03-24 13:24:30|661.86|658.98|661.96|659.08|661.96|659.08|661.86|658.98|0
1648128280000|2022-03-24 13:24:40|662.14|659.26|662.14|659.26|662.14|659.26|662.14|659.26|0
1648128290000|2022-03-24 13:24:50|662.32|659.44|662.32|659.44|662.32|659.44|662.32|659.44|0
1648128300000|2022-03-24 13:25:00|662.14|659.26|662.32|659.44|662.32|659.44|662.14|659.26|0
1648128310000|2022-03-24 13:25:10|662.59|659.71|662.59|659.71|662.59|659.71|662.59|659.71|0
1648128320000|2022-03-24 13:25:20|662.69|659.81|663.06|660.18|663.06|660.18|662.69|659.81|0
1648128330000|2022-03-24 13:25:30|663.24|660.36|662.87|659.99|663.24|660.36|662.87|659.99|0
1648128340000|2022-03-24 13:25:40|663.06|660.18|662.87|659.99|663.06|660.18|662.87|659.99|0
1648128350000|2022-03-24 13:25:50|662.69|659.81|662.69|659.81|662.69|659.81|662.69|659.81|0
1648128360000|2022-03-24 13:26:00|662.51|659.63|661.95|659.07|662.51|659.63|661.59|658.71|0
1648128370000|2022-03-24 13:26:10|662.14|659.26|661.4|658.52|662.14|659.26|661.4|658.52|0
1648128380000|2022-03-24 13:26:20|661.22|658.34|661.22|658.34|661.4|658.52|661.22|658.34|0
1648128390000|2022-03-24 13:26:30|661.12|658.24|661.04|658.16|661.22|658.34|661.04|658.16|0
1648128400000|2022-03-24 13:26:40|661.22|658.34|661.12|658.24|661.22|658.34|661.04|658.16|0
1648128410000|2022-03-24 13:26:50|661.04|658.16|660.85|657.97|661.04|658.16|660.85|657.97|0
1648128420000|2022-03-24 13:27:00|661.04|658.16|661.22|658.34|661.22|658.34|661.04|658.16|0
1648128430000|2022-03-24 13:27:10|660.85|657.97|660.85|657.97|660.85|657.97|660.67|657.79|0
1648128440000|2022-03-24 13:27:20|660.67|657.79|660.85|657.97|660.85|657.97|660.67|657.79|0
1648128450000|2022-03-24 13:27:30|660.67|657.79|660.3|657.42|660.67|657.79|660.3|657.42|0
1648128460000|2022-03-24 13:27:40|659.93|657.05|660.3|657.42|660.3|657.42|659.93|657.05|0
1648128470000|2022-03-24 13:27:50|660.12|657.24|660.12|657.24|660.12|657.24|659.93|657.05|0
1648128480000|2022-03-24 13:28:00|659.93|657.05|659.57|656.69|659.93|657.05|659.57|656.69|0
1648128490000|2022-03-24 13:28:10|659.75|656.87|660.12|657.24|660.12|657.24|659.75|656.87|0
1648128500000|2022-03-24 13:28:20|659.75|656.87|659.84|656.96|659.84|656.96|659.75|656.87|0
1648128510000|2022-03-24 13:28:30|659.93|657.05|659.93|657.05|660.12|657.24|659.93|657.05|0
1648128520000|2022-03-24 13:28:40|660.12|657.24|660.3|657.42|660.3|657.42|660.12|657.24|0
1648128530000|2022-03-24 13:28:50|660.21|657.33|660.3|657.42|660.3|657.42|660.21|657.33|0
1648128540000|2022-03-24 13:29:00|660.12|657.24|660.3|657.42|660.3|657.42|660.12|657.24|0
1648128550000|2022-03-24 13:29:10|660.12|657.24|660.3|657.42|660.3|657.42|660.12|657.24|0
1648128560000|2022-03-24 13:29:20|660.48|657.6|660.12|657.24|660.48|657.6|659.93|657.05|0
1648128570000|2022-03-24 13:29:30|660.48|657.6|660.3|657.42|660.67|657.79|660.3|657.42|0
1648128580000|2022-03-24 13:29:40|659.93|657.05|660.48|657.6|660.48|657.6|659.84|656.96|0
1648128590000|2022-03-24 13:29:50|660.39|657.51|659.75|656.87|660.39|657.51|659.75|656.87|0
1648128600000|2022-03-24 13:30:00|660.12|657.24|660.48|657.6|660.48|657.6|659.93|657.05|0
1648128610000|2022-03-24 13:30:10|660.67|657.79|659.38|656.5|660.67|657.79|659.38|656.5|0
1648128620000|2022-03-24 13:30:20|659.75|656.87|659.93|657.05|660.3|657.42|659.75|656.87|0
1648128630000|2022-03-24 13:30:30|659.75|656.87|659.02|656.14|659.75|656.87|659.02|656.14|0
1648128640000|2022-03-24 13:30:40|659.2|656.32|659.75|656.87|659.75|656.87|658.83|655.95|0
1648128650000|2022-03-24 13:30:50|660.3|657.42|660.12|657.24|660.48|657.6|660.12|657.24|0
1648128660000|2022-03-24 13:31:00|660.2|657.32|659.2|656.32|660.2|657.32|658.92|656.04|0
1648128670000|2022-03-24 13:31:10|658.83|655.95|659.2|656.32|659.2|656.32|658.83|655.95|0
1648128680000|2022-03-24 13:31:20|658.65|655.77|657.92|655.04|658.65|655.77|657.92|655.04|0
1648128690000|2022-03-24 13:31:30|657.55|654.67|657.18|654.3|657.55|654.67|657.18|654.3|0
1648128700000|2022-03-24 13:31:40|657|654.12|657.37|654.49|657.73|654.85|657|654.12|0
1648128710000|2022-03-24 13:31:50|657.18|654.3|657|654.12|657.55|654.67|657|654.12|0
1648128720000|2022-03-24 13:32:00|656.82|653.94|656.27|653.39|656.82|653.94|656.27|653.39|0
1648128730000|2022-03-24 13:32:10|656.08|653.2|656.63|653.75|657|654.12|656.08|653.2|0
1648128740000|2022-03-24 13:32:20|656.45|653.57|657.73|654.85|657.73|654.85|656.45|653.57|0
1648128750000|2022-03-24 13:32:30|657.92|655.04|658.28|655.4|658.28|655.4|657.37|654.49|0
1648128760000|2022-03-24 13:32:40|658.1|655.22|657.92|655.04|658.1|655.22|657.92|655.04|0
1648128770000|2022-03-24 13:32:50|657.55|654.67|656.82|653.94|657.55|654.67|656.82|653.94|0
1648128780000|2022-03-24 13:33:00|656.63|653.75|656.63|653.75|656.63|653.75|656.27|653.39|0
1648128790000|2022-03-24 13:33:10|656.45|653.57|656.27|653.39|656.63|653.75|656.27|653.39|0
1648128800000|2022-03-24 13:33:20|656.08|653.2|656.08|653.2|656.27|653.39|656.08|653.2|0
1648128810000|2022-03-24 13:33:30|656.27|653.39|657.18|654.3|657.18|654.3|656.27|653.39|0
1648128820000|2022-03-24 13:33:40|657.37|654.49|656.82|653.94|657.37|654.49|656.82|653.94|0
1648128830000|2022-03-24 13:33:50|657|654.12|656.63|653.75|657.18|654.3|656.63|653.75|0
1648128840000|2022-03-24 13:34:00|655.9|653.02|655.72|652.84|655.9|653.02|655.53|652.65|0
1648128850000|2022-03-24 13:34:10|655.53|652.65|655.17|652.29|655.53|652.65|655.17|652.29|0
1648128860000|2022-03-24 13:34:20|655.62|652.74|655.72|652.84|655.72|652.84|655.35|652.47|0
1648128870000|2022-03-24 13:34:30|655.35|652.47|655.53|652.65|655.53|652.65|654.8|651.92|0
1648128880000|2022-03-24 13:34:40|655.35|652.47|654.44|651.56|655.35|652.47|654.44|651.56|0
1648128890000|2022-03-24 13:34:50|654.8|651.92|654.99|652.11|654.99|652.11|654.44|651.56|0
1648128900000|2022-03-24 13:35:00|654.44|651.56|653.89|651.01|654.44|651.56|653.89|651.01|0
1648128910000|2022-03-24 13:35:10|654.44|651.56|654.25|651.37|654.44|651.56|653.71|650.83|0
1648128920000|2022-03-24 13:35:20|653.89|651.01|653.52|650.64|653.89|651.01|653.52|650.64|0
1648128930000|2022-03-24 13:35:30|653.34|650.46|652.61|649.73|653.34|650.46|652.61|649.73|0
1648128940000|2022-03-24 13:35:40|653.16|650.28|652.97|650.09|653.16|650.28|652.97|650.09|0
1648128950000|2022-03-24 13:35:50|652.79|649.91|652.24|649.36|652.79|649.91|652.24|649.36|0
1648128960000|2022-03-24 13:36:00|652.43|649.55|652.24|649.36|652.43|649.55|651.88|649|0
1648128970000|2022-03-24 13:36:10|652.61|649.73|652.97|650.09|653.71|650.83|652.61|649.73|0
1648128980000|2022-03-24 13:36:20|652.43|649.55|652.79|649.91|652.97|650.09|652.24|649.36|0
1648128990000|2022-03-24 13:36:30|652.97|650.09|653.16|650.28|653.16|650.28|652.61|649.73|0
1648129000000|2022-03-24 13:36:40|653.34|650.46|653.71|650.83|653.71|650.83|653.34|650.46|0
1648129010000|2022-03-24 13:36:50|653.52|650.64|652.97|650.09|653.52|650.64|652.97|650.09|0
1648129020000|2022-03-24 13:37:00|652.61|649.73|653.52|650.64|654.07|651.19|652.61|649.73|0
1648129030000|2022-03-24 13:37:10|654.07|651.19|653.16|650.28|654.07|651.19|652.97|650.09|0
1648129040000|2022-03-24 13:37:20|653.52|650.64|654.07|651.19|654.07|651.19|653.52|650.64|0
1648129050000|2022-03-24 13:37:30|653.34|650.46|652.79|649.91|653.34|650.46|652.79|649.91|0
1648129060000|2022-03-24 13:37:40|652.61|649.73|652.79|649.91|652.79|649.91|652.43|649.55|0
1648129070000|2022-03-24 13:37:50|652.88|650|653.89|651.01|653.89|651.01|652.61|649.73|0
1648129080000|2022-03-24 13:38:00|653.52|650.64|653.34|650.46|653.89|651.01|653.34|650.46|0
1648129090000|2022-03-24 13:38:10|653.52|650.64|653.52|650.64|653.52|650.64|653.52|650.64|0
1648129100000|2022-03-24 13:38:20|652.97|650.09|652.43|649.55|652.97|650.09|652.43|649.55|0
1648129110000|2022-03-24 13:38:30|652.97|650.09|652.79|649.91|653.16|650.28|652.79|649.91|0
1648129120000|2022-03-24 13:38:40|652.61|649.73|652.97|650.09|653.52|650.64|652.61|649.73|0
1648129130000|2022-03-24 13:38:50|652.61|649.73|653.34|650.46|653.34|650.46|652.61|649.73|0
1648129140000|2022-03-24 13:39:00|653.43|650.55|654.62|651.74|654.62|651.74|653.43|650.55|0
1648129150000|2022-03-24 13:39:10|654.98|652.1|654.44|651.56|654.98|652.1|654.44|651.56|0
1648129160000|2022-03-24 13:39:20|654.25|651.37|654.8|651.92|654.8|651.92|653.89|651.01|0
1648129170000|2022-03-24 13:39:30|654.98|652.1|654.98|652.1|654.98|652.1|654.98|652.1|0
1648129180000|2022-03-24 13:39:40|654.25|651.37|654.62|651.74|654.62|651.74|654.25|651.37|0
1648129190000|2022-03-24 13:39:50|654.44|651.56|654.62|651.74|654.62|651.74|654.43|651.55|0
1648129200000|2022-03-24 13:40:00|654.25|651.37|655.25|652.37|655.35|652.47|654.25|651.37|0
1648129210000|2022-03-24 13:40:10|654.07|651.19|654.43|651.55|654.43|651.55|653.89|651.01|0
1648129220000|2022-03-24 13:40:20|654.52|651.64|654.8|651.92|654.8|651.92|654.52|651.64|0
1648129230000|2022-03-24 13:40:30|655.07|652.19|655.72|652.84|655.72|652.84|654.98|652.1|0
1648129240000|2022-03-24 13:40:40|655.53|652.65|655.17|652.29|655.72|652.84|655.17|652.29|0
1648129250000|2022-03-24 13:40:50|655.35|652.47|656.45|653.57|656.45|653.57|655.35|652.47|0
1648129260000|2022-03-24 13:41:00|657.18|654.3|657.18|654.3|657.36|654.48|657.18|654.3|0
1648129270000|2022-03-24 13:41:10|657|654.12|656.45|653.57|657|654.12|656.45|653.57|0
1648129280000|2022-03-24 13:41:20|656.26|653.38|656.45|653.57|656.63|653.75|656.26|653.38|0
1648129290000|2022-03-24 13:41:30|656.08|653.2|657|654.12|657|654.12|655.9|653.02|0
1648129300000|2022-03-24 13:41:40|657.18|654.3|658.1|655.22|658.1|655.22|657.18|654.3|0
1648129310000|2022-03-24 13:41:50|658.46|655.58|659.38|656.5|659.38|656.5|658.46|655.58|0
1648129320000|2022-03-24 13:42:00|659.75|656.87|659.38|656.5|659.75|656.87|659.38|656.5|0
1648129330000|2022-03-24 13:42:10|659.75|656.87|660.11|657.23|660.11|657.23|659.75|656.87|0
1648129340000|2022-03-24 13:42:20|659.93|657.05|661.76|658.88|661.76|658.88|659.93|657.05|0
1648129350000|2022-03-24 13:42:30|661.58|658.7|660.66|657.78|661.58|658.7|660.66|657.78|0
1648129360000|2022-03-24 13:42:40|660.48|657.6|660.48|657.6|660.66|657.78|660.3|657.42|0
1648129370000|2022-03-24 13:42:50|660.11|657.23|660.85|657.97|660.85|657.97|660.11|657.23|0
1648129380000|2022-03-24 13:43:00|660.48|657.6|660.66|657.78|660.85|657.97|660.48|657.6|0
1648129390000|2022-03-24 13:43:10|660.93|658.05|659.74|656.86|660.93|658.05|659.74|656.86|0
1648129400000|2022-03-24 13:43:20|659.56|656.68|659.38|656.5|659.74|656.86|659.38|656.5|0
1648129410000|2022-03-24 13:43:30|659.47|656.59|659.56|656.68|659.74|656.86|659.47|656.59|0
1648129420000|2022-03-24 13:43:40|659.65|656.77|659.65|656.77|659.74|656.86|659.56|656.68|0
1648129430000|2022-03-24 13:43:50|660.11|657.23|660.29|657.41|660.29|657.41|660.11|657.23|0
1648129440000|2022-03-24 13:44:00|660.11|657.23|660.11|657.23|660.29|657.41|660.11|657.23|0
1648129450000|2022-03-24 13:44:10|660.2|657.32|659.74|656.86|660.2|657.32|659.74|656.86|0
1648129460000|2022-03-24 13:44:20|660.29|657.41|660.29|657.41|660.29|657.41|660.29|657.41|0
1648129470000|2022-03-24 13:44:30|660.02|657.14|659.93|657.05|660.11|657.23|659.93|657.05|0
1648129480000|2022-03-24 13:44:40|660.11|657.23|659.93|657.05|660.11|657.23|659.93|657.05|0
1648129490000|2022-03-24 13:44:50|659.83|656.95|660.02|657.14|660.11|657.23|659.83|656.95|0
1648129500000|2022-03-24 13:45:00|660.38|657.5|661.95|659.07|661.95|659.07|660.38|657.5|0
1648129510000|2022-03-24 13:45:10|661.58|658.7|661.4|658.52|661.58|658.7|661.03|658.15|0
1648129520000|2022-03-24 13:45:20|660.93|658.05|657.91|655.03|660.93|658.05|657.91|655.03|0
1648129530000|2022-03-24 13:45:30|657.73|654.85|658.09|655.21|658.09|655.21|657.73|654.85|0
1648129540000|2022-03-24 13:45:40|657.73|654.85|658.09|655.21|658.09|655.21|657.73|654.85|0
1648129550000|2022-03-24 13:45:50|658.36|655.48|658.46|655.58|658.64|655.76|658.36|655.48|0
1648129560000|2022-03-24 13:46:00|658.73|655.85|657.91|655.03|658.73|655.85|657.91|655.03|0
1648129570000|2022-03-24 13:46:10|656.99|654.11|657.36|654.48|657.91|655.03|656.99|654.11|0
1648129580000|2022-03-24 13:46:20|657.54|654.66|658.09|655.21|658.09|655.21|657.54|654.66|0
1648129590000|2022-03-24 13:46:30|657.91|655.03|658.64|655.76|658.83|655.95|657.91|655.03|0
1648129600000|2022-03-24 13:46:40|658.83|655.95|660.29|657.41|660.29|657.41|658.83|655.95|0
1648129610000|2022-03-24 13:46:50|660.66|657.78|660.11|657.23|661.03|658.15|660.11|657.23|0
1648129620000|2022-03-24 13:47:00|659.74|656.86|659.74|656.86|660.2|657.32|659.74|656.86|0
1648129630000|2022-03-24 13:47:10|659.56|656.68|659.38|656.5|659.56|656.68|659.28|656.4|0
1648129640000|2022-03-24 13:47:20|659.01|656.13|658.83|655.95|659.01|656.13|658.46|655.58|0
1648129650000|2022-03-24 13:47:30|659.56|656.68|659.01|656.13|659.56|656.68|658.46|655.58|0
1648129660000|2022-03-24 13:47:40|658.83|655.95|658.83|655.95|659.19|656.31|658.83|655.95|0
1648129670000|2022-03-24 13:47:50|659.74|656.86|659.56|656.68|659.74|656.86|659.19|656.31|0
1648129680000|2022-03-24 13:48:00|659.74|656.86|658.64|655.76|659.74|656.86|658.64|655.76|0
1648129690000|2022-03-24 13:48:10|658.83|655.95|658.83|655.95|659.01|656.13|658.83|655.95|0
1648129700000|2022-03-24 13:48:20|659.19|656.31|659.38|656.5|659.38|656.5|659.01|656.13|0
1648129710000|2022-03-24 13:48:30|659.19|656.31|658.28|655.4|659.19|656.31|658.28|655.4|0
1648129720000|2022-03-24 13:48:40|658.64|655.76|658.83|655.95|658.83|655.95|658.46|655.58|0
1648129730000|2022-03-24 13:48:50|659.01|656.13|659.38|656.5|659.38|656.5|659.01|656.13|0
1648129740000|2022-03-24 13:49:00|659.01|656.13|659.01|656.13|659.28|656.4|659.01|656.13|0
1648129750000|2022-03-24 13:49:10|658.64|655.76|658.83|655.95|658.83|655.95|658.46|655.58|0
1648129760000|2022-03-24 13:49:20|659.38|656.5|659.01|656.13|659.38|656.5|659.01|656.13|0
1648129770000|2022-03-24 13:49:30|658.83|655.95|658.64|655.76|659.19|656.31|658.64|655.76|0
1648129780000|2022-03-24 13:49:40|658.83|655.95|658.55|655.67|658.83|655.95|658.55|655.67|0
1648129790000|2022-03-24 13:49:50|658.64|655.76|658.09|655.21|658.64|655.76|657.91|655.03|0
1648129800000|2022-03-24 13:50:00|657.54|654.66|656.99|654.11|657.54|654.66|656.63|653.75|0
1648129810000|2022-03-24 13:50:10|656.63|653.75|656.08|653.2|656.63|653.75|655.89|653.01|0
1648129820000|2022-03-24 13:50:20|656.63|653.75|656.81|653.93|656.81|653.93|656.44|653.56|0
1648129830000|2022-03-24 13:50:30|657.18|654.3|657.72|654.84|657.72|654.84|657.18|654.3|0
1648129840000|2022-03-24 13:50:40|657.45|654.57|657.72|654.84|657.72|654.84|657.18|654.3|0
1648129850000|2022-03-24 13:50:50|657.18|654.3|657.72|654.84|657.72|654.84|657.18|654.3|0
1648129860000|2022-03-24 13:51:00|658.09|655.21|659.56|656.68|659.56|656.68|658.09|655.21|0
1648129870000|2022-03-24 13:51:10|659.74|656.86|659.74|656.86|660.11|657.23|659.74|656.86|0
1648129880000|2022-03-24 13:51:20|660.48|657.6|661.21|658.33|661.21|658.33|660.48|657.6|0
1648129890000|2022-03-24 13:51:30|660.66|657.78|661.21|658.33|661.21|658.33|660.48|657.6|0
1648129900000|2022-03-24 13:51:40|661.58|658.7|660.48|657.6|661.58|658.7|660.48|657.6|0
1648129910000|2022-03-24 13:51:50|661.39|658.51|660.66|657.78|661.58|658.7|660.66|657.78|0
1648129920000|2022-03-24 13:52:00|660.84|657.96|662.68|659.8|662.68|659.8|660.84|657.96|0
1648129930000|2022-03-24 13:52:10|662.31|659.43|662.31|659.43|662.86|659.98|662.31|659.43|0
1648129940000|2022-03-24 13:52:20|662.49|659.61|662.31|659.43|663.41|660.53|662.31|659.43|0
1648129950000|2022-03-24 13:52:30|661.21|658.33|659.37|656.49|661.21|658.33|659.37|656.49|0
1648129960000|2022-03-24 13:52:40|659.19|656.31|659.19|656.31|659.19|656.31|659.01|656.13|0
1648129970000|2022-03-24 13:52:50|658.82|655.94|659.01|656.13|659.01|656.13|658.64|655.76|0
1648129980000|2022-03-24 13:53:00|658.64|655.76|658.27|655.39|659.37|656.49|658.27|655.39|0
1648129990000|2022-03-24 13:53:10|657.91|655.03|657.45|654.57|657.91|655.03|657.45|654.57|0
1648130000000|2022-03-24 13:53:20|658.09|655.21|659.01|656.13|659.01|656.13|658.09|655.21|0
1648130010000|2022-03-24 13:53:30|658.46|655.58|658.82|655.94|658.82|655.94|658.46|655.58|0
1648130020000|2022-03-24 13:53:40|658.73|655.85|659.37|656.49|660.11|657.23|658.64|655.76|0
1648130030000|2022-03-24 13:53:50|659.74|656.86|660.47|657.59|660.47|657.59|659.56|656.68|0
1648130040000|2022-03-24 13:54:00|660.29|657.41|660.11|657.23|660.75|657.87|660.11|657.23|0
1648130050000|2022-03-24 13:54:10|659.92|657.04|659.92|657.04|659.92|657.04|659.37|656.49|0
1648130060000|2022-03-24 13:54:20|660.01|657.13|660.29|657.41|660.29|657.41|659.92|657.04|0
1648130070000|2022-03-24 13:54:30|660.47|657.59|661.39|658.51|661.39|658.51|660.47|657.59|0
1648130080000|2022-03-24 13:54:40|662.13|659.25|661.76|658.88|662.13|659.25|661.58|658.7|0
1648130090000|2022-03-24 13:54:50|661.02|658.14|660.75|657.87|661.02|658.14|660.66|657.78|0
1648130100000|2022-03-24 13:55:00|661.39|658.51|662.83|659.95|662.83|659.95|661.39|658.51|0
1648130110000|2022-03-24 13:55:10|663.38|660.5|663.2|660.32|663.38|660.5|663.2|660.32|0
1648130120000|2022-03-24 13:55:20|663.38|660.5|663.75|660.87|663.75|660.87|663.38|660.5|0
1648130130000|2022-03-24 13:55:30|663.38|660.5|662.46|659.58|663.38|660.5|662.37|659.49|0
1648130140000|2022-03-24 13:55:40|662.65|659.77|663.02|660.14|663.02|660.14|662.65|659.77|0
1648130150000|2022-03-24 13:55:50|663.2|660.32|663.57|660.69|663.57|660.69|663.2|660.32|0
1648130160000|2022-03-24 13:56:00|663.93|661.05|663.02|660.14|663.93|661.05|663.02|660.14|0
1648130170000|2022-03-24 13:56:10|662.83|659.95|662.28|659.4|663.02|660.14|662.28|659.4|0
1648130180000|2022-03-24 13:56:20|662.46|659.58|662.28|659.4|662.46|659.58|662.28|659.4|0
1648130190000|2022-03-24 13:56:30|662.46|659.58|662.28|659.4|662.46|659.58|662.28|659.4|0
1648130200000|2022-03-24 13:56:40|662.65|659.77|662.65|659.77|663.2|660.32|662.65|659.77|0
1648130210000|2022-03-24 13:56:50|662.46|659.58|662.28|659.4|662.46|659.58|662.28|659.4|0
1648130220000|2022-03-24 13:57:00|662.83|659.95|663.01|660.13|663.2|660.32|662.83|659.95|0
1648130230000|2022-03-24 13:57:10|662.83|659.95|662.74|659.86|663.01|660.13|662.65|659.77|0
1648130240000|2022-03-24 13:57:20|663.01|660.13|663.01|660.13|663.2|660.32|663.01|660.13|0
1648130250000|2022-03-24 13:57:30|662.74|659.86|662.46|659.58|662.74|659.86|662.46|659.58|0
1648130260000|2022-03-24 13:57:40|662.28|659.4|661.55|658.67|662.28|659.4|661.55|658.67|0
1648130270000|2022-03-24 13:57:50|661.45|658.57|661.73|658.85|661.73|658.85|661.18|658.3|0
1648130280000|2022-03-24 13:58:00|661.91|659.03|661.55|658.67|661.91|659.03|661.55|658.67|0
1648130290000|2022-03-24 13:58:10|661.36|658.48|661|658.12|661.36|658.48|661|658.12|0
1648130300000|2022-03-24 13:58:20|660.63|657.75|660.72|657.84|660.72|657.84|660.45|657.57|0
1648130310000|2022-03-24 13:58:30|661.55|658.67|661.36|658.48|661.55|658.67|661.36|658.48|0
1648130320000|2022-03-24 13:58:40|660.9|658.02|660.26|657.38|660.9|658.02|660.26|657.38|0
1648130330000|2022-03-24 13:58:50|660.53|657.65|659.9|657.02|660.53|657.65|659.9|657.02|0
1648130340000|2022-03-24 13:59:00|659.71|656.83|659.35|656.47|659.71|656.83|659.35|656.47|0
1648130350000|2022-03-24 13:59:10|659.9|657.02|661.71|658.83|661.71|658.83|659.9|657.02|0
1648130360000|2022-03-24 13:59:20|662.26|659.38|661.71|658.83|662.26|659.38|661.71|658.83|0
1648130370000|2022-03-24 13:59:30|662.26|659.38|661.89|659.01|662.26|659.38|661.89|659.01|0
1648130380000|2022-03-24 13:59:40|661.71|658.83|661.16|658.28|661.71|658.83|661.16|658.28|0
1648130390000|2022-03-24 13:59:50|660.24|657.36|660.24|657.36|660.42|657.54|660.24|657.36|0
1648130400000|2022-03-24 14:00:00|660.42|657.54|661.34|658.46|661.34|658.46|660.42|657.54|0
1648130410000|2022-03-24 14:00:10|661.79|658.91|661.71|658.83|661.79|658.91|661.52|658.64|0
1648130420000|2022-03-24 14:00:20|662.07|659.19|662.26|659.38|662.44|659.56|662.07|659.19|0
1648130430000|2022-03-24 14:00:30|661.89|659.01|660.97|658.09|661.89|659.01|660.97|658.09|0
1648130440000|2022-03-24 14:00:40|660.88|658|662.16|659.28|662.16|659.28|660.88|658|0
1648130450000|2022-03-24 14:00:50|662.8|659.92|662.8|659.92|663.17|660.29|662.8|659.92|0
1648130460000|2022-03-24 14:01:00|662.62|659.74|664.09|661.21|664.09|661.21|662.62|659.74|0
1648130470000|2022-03-24 14:01:10|665.01|662.13|666.29|663.41|666.47|663.59|664.82|661.94|0
1648130480000|2022-03-24 14:01:20|666.11|663.23|664.82|661.94|666.11|663.23|664.82|661.94|0
1648130490000|2022-03-24 14:01:30|664.45|661.57|664.64|661.76|664.64|661.76|663.9|661.02|0
1648130500000|2022-03-24 14:01:40|665.37|662.49|664.82|661.94|665.56|662.68|664.82|661.94|0
1648130510000|2022-03-24 14:01:50|665|662.12|665|662.12|665.19|662.31|665|662.12|0
1648130520000|2022-03-24 14:02:00|664.82|661.94|665.19|662.31|665.19|662.31|664.45|661.57|0
1648130530000|2022-03-24 14:02:10|665.56|662.68|665.64|662.76|665.74|662.86|665.37|662.49|0
1648130540000|2022-03-24 14:02:20|666.84|663.96|665.92|663.04|666.84|663.96|665.92|663.04|0
1648130550000|2022-03-24 14:02:30|666.29|663.41|666.47|663.59|666.47|663.59|666.29|663.41|0
1648130560000|2022-03-24 14:02:40|666.84|663.96|667.11|664.23|667.11|664.23|666.84|663.96|0
1648130570000|2022-03-24 14:02:50|666.66|663.78|667.76|664.88|667.76|664.88|666.66|663.78|0
1648130580000|2022-03-24 14:03:00|667.85|664.97|668.13|665.25|668.31|665.43|667.85|664.97|0
1648130590000|2022-03-24 14:03:10|668.31|665.43|668.13|665.25|668.31|665.43|668.13|665.25|0
1648130600000|2022-03-24 14:03:20|668.49|665.61|669.23|666.35|669.23|666.35|668.49|665.61|0
1648130610000|2022-03-24 14:03:30|668.86|665.98|668.49|665.61|668.86|665.98|668.49|665.61|0
1648130620000|2022-03-24 14:03:40|668.13|665.25|668.31|665.43|668.49|665.61|668.13|665.25|0
1648130630000|2022-03-24 14:03:50|669.23|666.35|669.23|666.35|669.23|666.35|668.86|665.98|0
1648130640000|2022-03-24 14:04:00|669.05|666.17|668.31|665.43|669.05|666.17|668.31|665.43|0
1648130650000|2022-03-24 14:04:10|667.76|664.88|668.31|665.43|668.31|665.43|667.76|664.88|0
1648130660000|2022-03-24 14:04:20|668.13|665.25|667.76|664.88|668.49|665.61|667.57|664.69|0
1648130670000|2022-03-24 14:04:30|667.57|664.69|667.76|664.88|667.85|664.97|667.57|664.69|0
1648130680000|2022-03-24 14:04:40|668.03|665.15|667.48|664.6|668.03|665.15|667.39|664.51|0
1648130690000|2022-03-24 14:04:50|667.57|664.69|667.76|664.88|667.76|664.88|667.57|664.69|0
1648130700000|2022-03-24 14:05:00|668.31|665.43|668.86|665.98|668.86|665.98|667.94|665.06|0
1648130710000|2022-03-24 14:05:10|669.23|666.35|670.33|667.45|670.33|667.45|669.23|666.35|0
1648130720000|2022-03-24 14:05:20|670.15|667.27|669.97|667.09|670.15|667.27|669.41|666.53|0
1648130730000|2022-03-24 14:05:30|669.78|666.9|669.97|667.09|669.97|667.09|669.69|666.81|0
1648130740000|2022-03-24 14:05:40|669.78|666.9|669.23|666.35|669.78|666.9|669.23|666.35|0
1648130750000|2022-03-24 14:05:50|669.5|666.62|669.6|666.72|669.87|666.99|669.5|666.62|0
1648130760000|2022-03-24 14:06:00|669.78|666.9|669.97|667.09|670.15|667.27|669.78|666.9|0
1648130770000|2022-03-24 14:06:10|669.41|666.53|669.23|666.35|669.6|666.72|669.23|666.35|0
1648130780000|2022-03-24 14:06:20|668.86|665.98|667.94|665.06|668.86|665.98|667.94|665.06|0
1648130790000|2022-03-24 14:06:30|667.57|664.69|667.76|664.88|667.76|664.88|667.39|664.51|0
1648130800000|2022-03-24 14:06:40|667.94|665.06|668.49|665.61|668.49|665.61|667.76|664.88|0
1648130810000|2022-03-24 14:06:50|668.31|665.43|668.4|665.52|668.49|665.61|668.31|665.43|0
1648130820000|2022-03-24 14:07:00|667.76|664.88|667.39|664.51|667.76|664.88|667.21|664.33|0
1648130830000|2022-03-24 14:07:10|667.48|664.6|666.65|663.77|667.57|664.69|666.65|663.77|0
1648130840000|2022-03-24 14:07:20|666.47|663.59|667.39|664.51|667.39|664.51|666.47|663.59|0
1648130850000|2022-03-24 14:07:30|667.57|664.69|667.76|664.88|667.76|664.88|667.57|664.69|0
1648130860000|2022-03-24 14:07:40|667.57|664.69|667.39|664.51|667.66|664.78|667.39|664.51|0
1648130870000|2022-03-24 14:07:50|667.76|664.88|668.31|665.43|668.31|665.43|667.76|664.88|0
1648130880000|2022-03-24 14:08:00|668.68|665.8|667.94|665.06|668.68|665.8|667.94|665.06|0
1648130890000|2022-03-24 14:08:10|667.76|664.88|667.57|664.69|668.31|665.43|667.57|664.69|0
1648130900000|2022-03-24 14:08:20|668.12|665.24|668.12|665.24|668.12|665.24|668.12|665.24|0
1648130910000|2022-03-24 14:08:30|668.49|665.61|668.49|665.61|668.86|665.98|668.49|665.61|0
1648130920000|2022-03-24 14:08:40|668.31|665.43|668.49|665.61|668.86|665.98|668.31|665.43|0
1648130930000|2022-03-24 14:08:50|667.39|664.51|667.21|664.33|667.57|664.69|667.21|664.33|0
1648130940000|2022-03-24 14:09:00|666.65|663.77|667.02|664.14|667.02|664.14|666.65|663.77|0
1648130950000|2022-03-24 14:09:10|667.57|664.69|667.94|665.06|668.12|665.24|667.57|664.69|0
1648130960000|2022-03-24 14:09:20|668.12|665.24|668.12|665.24|668.12|665.24|667.76|664.88|0
1648130970000|2022-03-24 14:09:30|668.31|665.43|667.57|664.69|668.31|665.43|667.57|664.69|0
1648130980000|2022-03-24 14:09:40|667.39|664.51|668.49|665.61|668.49|665.61|667.39|664.51|0
1648130990000|2022-03-24 14:09:50|668.31|665.43|668.49|665.61|668.49|665.61|668.31|665.43|0
1648131000000|2022-03-24 14:10:00|668.68|665.8|667.76|664.88|668.68|665.8|667.76|664.88|0
1648131010000|2022-03-24 14:10:10|668.12|665.24|667.39|664.51|668.12|665.24|667.39|664.51|0
1648131020000|2022-03-24 14:10:20|666.84|663.96|666.1|663.22|666.84|663.96|666.1|663.22|0
1648131030000|2022-03-24 14:10:30|665.74|662.86|666.29|663.41|666.56|663.68|665.74|662.86|0
1648131040000|2022-03-24 14:10:40|665.92|663.04|665.37|662.49|665.92|663.04|665.37|662.49|0
1648131050000|2022-03-24 14:10:50|665.18|662.3|664.82|661.94|665.18|662.3|664.82|661.94|0
1648131060000|2022-03-24 14:11:00|665.18|662.3|665.37|662.49|665.55|662.67|665.18|662.3|0
1648131070000|2022-03-24 14:11:10|665.55|662.67|665.92|663.04|666.1|663.22|665.55|662.67|0
1648131080000|2022-03-24 14:11:20|665.73|662.85|665.92|663.04|666.1|663.22|665.73|662.85|0
1648131090000|2022-03-24 14:11:30|666.1|663.22|666.29|663.41|666.47|663.59|666.1|663.22|0
1648131100000|2022-03-24 14:11:40|666.1|663.22|666.1|663.22|666.1|663.22|665.73|662.85|0
1648131110000|2022-03-24 14:11:50|665.73|662.85|666.47|663.59|666.47|663.59|665.73|662.85|0
1648131120000|2022-03-24 14:12:00|666.29|663.41|666.47|663.59|666.47|663.59|665.92|663.04|0
1648131130000|2022-03-24 14:12:10|665.92|663.04|665.18|662.3|665.92|663.04|665.18|662.3|0
1648131140000|2022-03-24 14:12:20|665|662.12|665.37|662.49|665.37|662.49|665|662.12|0
1648131150000|2022-03-24 14:12:30|665.55|662.67|665.73|662.85|665.73|662.85|665.37|662.49|0
1648131160000|2022-03-24 14:12:40|665.92|663.04|666.84|663.96|666.84|663.96|665.92|663.04|0
1648131170000|2022-03-24 14:12:50|667.02|664.14|667.02|664.14|667.02|664.14|667.02|664.14|0
1648131180000|2022-03-24 14:13:00|667.2|664.32|667.57|664.69|667.75|664.87|667.2|664.32|0
1648131190000|2022-03-24 14:13:10|667.2|664.32|667.39|664.51|667.39|664.51|666.84|663.96|0
1648131200000|2022-03-24 14:13:20|667.2|664.32|668.31|665.43|668.31|665.43|667.2|664.32|0
1648131210000|2022-03-24 14:13:30|667.94|665.06|668.12|665.24|668.31|665.43|667.94|665.06|0
1648131220000|2022-03-24 14:13:40|668.31|665.43|667.2|664.32|668.31|665.43|667.2|664.32|0
1648131230000|2022-03-24 14:13:50|667.02|664.14|666.47|663.59|667.02|664.14|666.47|663.59|0
1648131240000|2022-03-24 14:14:00|666.28|663.4|665.18|662.3|666.28|663.4|665.18|662.3|0
1648131250000|2022-03-24 14:14:10|665.37|662.49|665.55|662.67|665.73|662.85|665.37|662.49|0
1648131260000|2022-03-24 14:14:20|666.28|663.4|666.1|663.22|666.28|663.4|666.1|663.22|0
1648131270000|2022-03-24 14:14:30|666.28|663.4|667.2|664.32|667.2|664.32|666.28|663.4|0
1648131280000|2022-03-24 14:14:40|667.39|664.51|667.11|664.23|667.39|664.51|667.02|664.14|0
1648131290000|2022-03-24 14:14:50|667.2|664.32|666.65|663.77|667.2|664.32|666.47|663.59|0
1648131300000|2022-03-24 14:15:00|667.2|664.32|667.08|664.2|667.27|664.39|666.65|663.77|0
1648131310000|2022-03-24 14:15:10|666.75|663.87|665.86|662.98|666.93|664.05|665.86|662.98|0
1648131320000|2022-03-24 14:15:20|665.49|662.61|664.94|662.06|665.49|662.61|664.94|662.06|0
1648131330000|2022-03-24 14:15:30|664.75|661.87|664.75|661.87|664.75|661.87|664.57|661.69|0
1648131340000|2022-03-24 14:15:40|664.57|661.69|665.12|662.24|665.12|662.24|664.57|661.69|0
1648131350000|2022-03-24 14:15:50|665.31|662.43|665.31|662.43|665.67|662.79|665.31|662.43|0
1648131360000|2022-03-24 14:16:00|664.75|661.87|663.84|660.96|664.75|661.87|663.84|660.96|0
1648131370000|2022-03-24 14:16:10|663.74|660.86|663.47|660.59|664.02|661.14|663.47|660.59|0
1648131380000|2022-03-24 14:16:20|663.28|660.4|663.1|660.22|663.28|660.4|663.1|660.22|0
1648131390000|2022-03-24 14:16:30|662.92|660.04|662.73|659.85|663.1|660.22|662.73|659.85|0
1648131400000|2022-03-24 14:16:40|662.92|660.04|663.28|660.4|663.28|660.4|662.92|660.04|0
1648131410000|2022-03-24 14:16:50|662.73|659.85|663.1|660.22|663.1|660.22|662.73|659.85|0
1648131420000|2022-03-24 14:17:00|663.47|660.59|663.37|660.49|663.47|660.59|663.19|660.31|0
1648131430000|2022-03-24 14:17:10|663.28|660.4|663.47|660.59|663.56|660.68|663.28|660.4|0
1648131440000|2022-03-24 14:17:20|663.1|660.22|663.28|660.4|663.47|660.59|663.1|660.22|0
1648131450000|2022-03-24 14:17:30|662.92|660.04|662.92|660.04|662.92|660.04|662.73|659.85|0
1648131460000|2022-03-24 14:17:40|662.73|659.85|662.73|659.85|662.73|659.85|662.73|659.85|0
1648131470000|2022-03-24 14:17:50|661.45|658.57|660.71|657.83|661.45|658.57|660.71|657.83|0
1648131480000|2022-03-24 14:18:00|660.9|658.02|661.08|658.2|661.08|658.2|660.71|657.83|0
1648131490000|2022-03-24 14:18:10|661.26|658.38|659.8|656.92|661.26|658.38|659.8|656.92|0
1648131500000|2022-03-24 14:18:20|659.25|656.37|658.33|655.45|659.25|656.37|658.33|655.45|0
1648131510000|2022-03-24 14:18:30|657.96|655.08|658.15|655.27|658.33|655.45|657.96|655.08|0
1648131520000|2022-03-24 14:18:40|658.33|655.45|658.33|655.45|658.33|655.45|658.15|655.27|0
1648131530000|2022-03-24 14:18:50|658.51|655.63|658.33|655.45|658.7|655.82|658.33|655.45|0
1648131540000|2022-03-24 14:19:00|658.05|655.17|657.96|655.08|658.05|655.17|657.78|654.9|0
1648131550000|2022-03-24 14:19:10|657.78|654.9|657.41|654.53|657.78|654.9|657.41|654.53|0
1648131560000|2022-03-24 14:19:20|657.23|654.35|657.96|655.08|657.96|655.08|657.05|654.17|0
1648131570000|2022-03-24 14:19:30|658.33|655.45|658.15|655.27|658.33|655.45|658.15|655.27|0
1648131580000|2022-03-24 14:19:40|658.51|655.63|658.7|655.82|658.7|655.82|658.15|655.27|0
1648131590000|2022-03-24 14:19:50|658.51|655.63|658.88|656|658.88|656|658.51|655.63|0
1648131600000|2022-03-24 14:20:00|659.25|656.37|659.98|657.1|660.16|657.28|659.25|656.37|0
1648131610000|2022-03-24 14:20:10|659.8|656.92|659.98|657.1|660.16|657.28|659.8|656.92|0
1648131620000|2022-03-24 14:20:20|659.61|656.73|659.61|656.73|659.61|656.73|659.61|656.73|0
1648131630000|2022-03-24 14:20:30|659.43|656.55|658.51|655.63|659.43|656.55|658.51|655.63|0
1648131640000|2022-03-24 14:20:40|658.33|655.45|657.87|654.99|658.51|655.63|657.87|654.99|0
1648131650000|2022-03-24 14:20:50|657.6|654.72|658.15|655.27|658.15|655.27|657.6|654.72|0
1648131660000|2022-03-24 14:21:00|658.33|655.45|659.43|656.55|659.43|656.55|658.33|655.45|0
1648131670000|2022-03-24 14:21:10|658.7|655.82|658.42|655.54|658.7|655.82|658.15|655.27|0
1648131680000|2022-03-24 14:21:20|658.33|655.45|657.96|655.08|658.51|655.63|657.96|655.08|0
1648131690000|2022-03-24 14:21:30|658.51|655.63|658.88|656|658.88|656|658.33|655.45|0
1648131700000|2022-03-24 14:21:40|659.06|656.18|659.61|656.73|659.61|656.73|659.06|656.18|0
1648131710000|2022-03-24 14:21:50|659.7|656.82|659.98|657.1|660.34|657.46|659.7|656.82|0
1648131720000|2022-03-24 14:22:00|660.34|657.46|660.16|657.28|660.71|657.83|660.16|657.28|0
1648131730000|2022-03-24 14:22:10|659.98|657.1|660.34|657.46|660.34|657.46|659.98|657.1|0
1648131740000|2022-03-24 14:22:20|659.98|657.1|660.16|657.28|660.34|657.46|659.98|657.1|0
1648131750000|2022-03-24 14:22:30|660.34|657.46|660.16|657.28|660.62|657.74|660.16|657.28|0
1648131760000|2022-03-24 14:22:40|660.34|657.46|659.79|656.91|660.34|657.46|659.79|656.91|0
1648131770000|2022-03-24 14:22:50|659.98|657.1|660.34|657.46|660.34|657.46|659.98|657.1|0
1648131780000|2022-03-24 14:23:00|660.71|657.83|659.98|657.1|660.71|657.83|659.98|657.1|0
1648131790000|2022-03-24 14:23:10|660.16|657.28|660.62|657.74|660.62|657.74|660.16|657.28|0
1648131800000|2022-03-24 14:23:20|660.53|657.65|660.71|657.83|660.71|657.83|660.34|657.46|0
1648131810000|2022-03-24 14:23:30|660.89|658.01|660.71|657.83|660.89|658.01|660.71|657.83|0
1648131820000|2022-03-24 14:23:40|660.43|657.55|660.53|657.65|660.53|657.65|660.43|657.55|0
1648131830000|2022-03-24 14:23:50|660.34|657.46|660.34|657.46|660.34|657.46|659.98|657.1|0
1648131840000|2022-03-24 14:24:00|660.16|657.28|660.53|657.65|660.53|657.65|660.16|657.28|0
1648131850000|2022-03-24 14:24:10|660.71|657.83|660.71|657.83|660.71|657.83|660.34|657.46|0
1648131860000|2022-03-24 14:24:20|660.16|657.28|659.24|656.36|660.16|657.28|659.24|656.36|0
1648131870000|2022-03-24 14:24:30|658.78|655.9|659.24|656.36|659.24|656.36|658.78|655.9|0
1648131880000|2022-03-24 14:24:40|658.69|655.81|658.88|656|659.06|656.18|658.69|655.81|0
1648131890000|2022-03-24 14:24:50|658.69|655.81|658.69|655.81|658.69|655.81|658.69|655.81|0
1648131900000|2022-03-24 14:25:00|659.24|656.36|659.43|656.55|659.43|656.55|659.24|656.36|0
1648131910000|2022-03-24 14:25:10|659.98|657.1|660.16|657.28|660.16|657.28|659.98|657.1|0
1648131920000|2022-03-24 14:25:20|659.98|657.1|659.98|657.1|660.16|657.28|659.98|657.1|0
1648131930000|2022-03-24 14:25:30|659.79|656.91|659.61|656.73|659.98|657.1|659.61|656.73|0
1648131940000|2022-03-24 14:25:40|659.51|656.63|659.24|656.36|659.61|656.73|659.24|656.36|0
1648131950000|2022-03-24 14:25:50|659.43|656.55|659.61|656.73|659.61|656.73|659.24|656.36|0
1648131960000|2022-03-24 14:26:00|659.24|656.36|658.88|656|659.24|656.36|658.69|655.81|0
1648131970000|2022-03-24 14:26:10|658.51|655.63|658.69|655.81|658.69|655.81|658.51|655.63|0
1648131980000|2022-03-24 14:26:20|658.88|656|658.51|655.63|658.88|656|658.33|655.45|0
1648131990000|2022-03-24 14:26:30|657.78|654.9|657.78|654.9|657.78|654.9|657.41|654.53|0
1648132000000|2022-03-24 14:26:40|657.59|654.71|657.59|654.71|657.78|654.9|657.59|654.71|0
1648132010000|2022-03-24 14:26:50|657.41|654.53|657.23|654.35|657.41|654.53|657.23|654.35|0
1648132020000|2022-03-24 14:27:00|657.5|654.62|656.86|653.98|657.59|654.71|656.86|653.98|0
1648132030000|2022-03-24 14:27:10|656.5|653.62|657.78|654.9|657.78|654.9|656.5|653.62|0
1648132040000|2022-03-24 14:27:20|658.14|655.26|658.69|655.81|658.69|655.81|658.14|655.26|0
1648132050000|2022-03-24 14:27:30|658.51|655.63|657.96|655.08|658.69|655.81|657.96|655.08|0
1648132060000|2022-03-24 14:27:40|657.59|654.71|657.78|654.9|658.14|655.26|657.59|654.71|0
1648132070000|2022-03-24 14:27:50|657.96|655.08|657.96|655.08|657.96|655.08|657.78|654.9|0
1648132080000|2022-03-24 14:28:00|658.14|655.26|658.14|655.26|658.14|655.26|658.14|655.26|0
1648132090000|2022-03-24 14:28:10|657.96|655.08|658.05|655.17|658.14|655.26|657.96|655.08|0
1648132100000|2022-03-24 14:28:20|657.86|654.98|658.51|655.63|658.51|655.63|657.86|654.98|0
1648132110000|2022-03-24 14:28:30|658.33|655.45|657.96|655.08|658.33|655.45|657.96|655.08|0
1648132120000|2022-03-24 14:28:40|657.78|654.9|658.14|655.26|658.14|655.26|657.78|654.9|0
1648132130000|2022-03-24 14:28:50|658.33|655.45|658.33|655.45|658.33|655.45|657.96|655.08|0
1648132140000|2022-03-24 14:29:00|657.96|655.08|658.33|655.45|659.06|656.18|657.96|655.08|0
1648132150000|2022-03-24 14:29:10|658.51|655.63|658.51|655.63|659.06|656.18|658.51|655.63|0
1648132160000|2022-03-24 14:29:20|658.69|655.81|659.15|656.27|659.15|656.27|658.69|655.81|0
1648132170000|2022-03-24 14:29:30|659.24|656.36|658.69|655.81|659.24|656.36|658.69|655.81|0
1648132180000|2022-03-24 14:29:40|658.51|655.63|657.59|654.71|658.51|655.63|657.59|654.71|0
1648132190000|2022-03-24 14:29:50|657.78|654.9|657.96|655.08|657.96|655.08|657.78|654.9|0
1648132200000|2022-03-24 14:30:00|657.78|654.9|657.41|654.53|657.96|655.08|657.41|654.53|0
1648132210000|2022-03-24 14:30:10|657.59|654.71|657.59|654.71|657.59|654.71|657.41|654.53|0
1648132220000|2022-03-24 14:30:20|657.78|654.9|657.59|654.71|657.78|654.9|657.41|654.53|0
1648132230000|2022-03-24 14:30:30|657.41|654.53|656.31|653.43|657.41|654.53|656.13|653.25|0
1648132240000|2022-03-24 14:30:40|656.13|653.25|655.95|653.07|656.49|653.61|655.95|653.07|0
1648132250000|2022-03-24 14:30:50|656.31|653.43|656.86|653.98|656.86|653.98|656.31|653.43|0
1648132260000|2022-03-24 14:31:00|658.87|655.99|658.69|655.81|659.24|656.36|658.33|655.45|0
1648132270000|2022-03-24 14:31:10|658.87|655.99|658.87|655.99|659.24|656.36|658.87|655.99|0
1648132280000|2022-03-24 14:31:20|658.96|656.08|659.61|656.73|659.61|656.73|658.96|656.08|0
1648132290000|2022-03-24 14:31:30|659.42|656.54|659.42|656.54|659.51|656.63|659.33|656.45|0
1648132300000|2022-03-24 14:31:40|658.87|655.99|658.51|655.63|658.87|655.99|658.51|655.63|0
1648132310000|2022-03-24 14:31:50|658.32|655.44|658.87|655.99|658.87|655.99|658.32|655.44|0
1648132320000|2022-03-24 14:32:00|659.24|656.36|658.87|655.99|659.24|656.36|658.87|655.99|0
1648132330000|2022-03-24 14:32:10|658.78|655.9|659.06|656.18|659.06|656.18|658.78|655.9|0
1648132340000|2022-03-24 14:32:20|659.24|656.36|659.42|656.54|659.42|656.54|659.06|656.18|0
1648132350000|2022-03-24 14:32:30|659.79|656.91|660.89|658.01|660.89|658.01|659.79|656.91|0
1648132360000|2022-03-24 14:32:40|661.26|658.38|661.99|659.11|661.99|659.11|661.26|658.38|0
1648132370000|2022-03-24 14:32:50|662.73|659.85|662.73|659.85|663.09|660.21|662.73|659.85|0
1648132380000|2022-03-24 14:33:00|663.09|660.21|662.73|659.85|663.09|660.21|662.73|659.85|0
1648132390000|2022-03-24 14:33:10|662.91|660.03|662.81|659.93|663|660.12|662.73|659.85|0
1648132400000|2022-03-24 14:33:20|663.28|660.4|663.83|660.95|664.2|661.32|663.28|660.4|0
1648132410000|2022-03-24 14:33:30|663.64|660.76|663.46|660.58|663.64|660.76|663.36|660.48|0
1648132420000|2022-03-24 14:33:40|663.28|660.4|664.01|661.13|664.01|661.13|663.28|660.4|0
1648132430000|2022-03-24 14:33:50|663.64|660.76|663.83|660.95|663.83|660.95|663.64|660.76|0
1648132440000|2022-03-24 14:34:00|663.64|660.76|664.01|661.13|664.01|661.13|663.46|660.58|0
1648132450000|2022-03-24 14:34:10|664.93|662.05|665.3|662.42|665.3|662.42|664.93|662.05|0
1648132460000|2022-03-24 14:34:20|665.11|662.23|665.48|662.6|665.48|662.6|664.93|662.05|0
1648132470000|2022-03-24 14:34:30|665.67|662.79|665.48|662.6|665.67|662.79|665.48|662.6|0
1648132480000|2022-03-24 14:34:40|665.67|662.79|665.67|662.79|665.85|662.97|665.67|662.79|0
1648132490000|2022-03-24 14:34:50|665.48|662.6|665.3|662.42|665.48|662.6|665.3|662.42|0
1648132500000|2022-03-24 14:35:00|665.11|662.23|665.67|662.79|665.67|662.79|665.11|662.23|0
1648132510000|2022-03-24 14:35:10|665.3|662.42|664.93|662.05|665.3|662.42|664.93|662.05|0
1648132520000|2022-03-24 14:35:20|664.56|661.68|665.48|662.6|665.48|662.6|664.56|661.68|0
1648132530000|2022-03-24 14:35:30|665.67|662.79|665.67|662.79|666.03|663.15|665.67|662.79|0
1648132540000|2022-03-24 14:35:40|665.85|662.97|666.12|663.24|666.22|663.34|665.85|662.97|0
1648132550000|2022-03-24 14:35:50|666.22|663.34|666.4|663.52|666.4|663.52|666.22|663.34|0
1648132560000|2022-03-24 14:36:00|666.59|663.71|665.67|662.79|666.59|663.71|665.67|662.79|0
1648132570000|2022-03-24 14:36:10|665.48|662.6|665.11|662.23|665.67|662.79|665.11|662.23|0
1648132580000|2022-03-24 14:36:20|665.48|662.6|665.11|662.23|665.48|662.6|665.11|662.23|0
1648132590000|2022-03-24 14:36:30|665.3|662.42|665.11|662.23|665.48|662.6|665.11|662.23|0
1648132600000|2022-03-24 14:36:40|664.93|662.05|664.93|662.05|665.11|662.23|664.75|661.87|0
1648132610000|2022-03-24 14:36:50|664.75|661.87|664.75|661.87|664.75|661.87|664.56|661.68|0
1648132620000|2022-03-24 14:37:00|664.56|661.68|664.01|661.13|664.56|661.68|664.01|661.13|0
1648132630000|2022-03-24 14:37:10|664.19|661.31|664.75|661.87|664.75|661.87|664.19|661.31|0
1648132640000|2022-03-24 14:37:20|664.83|661.95|664.75|661.87|664.83|661.95|664.38|661.5|0
1648132650000|2022-03-24 14:37:30|664.56|661.68|665.11|662.23|665.11|662.23|664.56|661.68|0
1648132660000|2022-03-24 14:37:40|664.75|661.87|664.01|661.13|664.75|661.87|664.01|661.13|0
1648132670000|2022-03-24 14:37:50|664.19|661.31|664.01|661.13|664.19|661.31|664.01|661.13|0
1648132680000|2022-03-24 14:38:00|663.83|660.95|662.72|659.84|664.01|661.13|662.72|659.84|0
1648132690000|2022-03-24 14:38:10|662.91|660.03|662.54|659.66|663.09|660.21|662.54|659.66|0
1648132700000|2022-03-24 14:38:20|662.72|659.84|662.17|659.29|662.72|659.84|661.99|659.11|0
1648132710000|2022-03-24 14:38:30|662.08|659.2|662.54|659.66|662.54|659.66|662.08|659.2|0
1648132720000|2022-03-24 14:38:40|662.72|659.84|663.09|660.21|663.09|660.21|662.72|659.84|0
1648132730000|2022-03-24 14:38:50|662.72|659.84|662.36|659.48|662.72|659.84|662.36|659.48|0
1648132740000|2022-03-24 14:39:00|662.54|659.66|662.63|659.75|662.63|659.75|662.54|659.66|0
1648132750000|2022-03-24 14:39:10|662.54|659.66|662.54|659.66|662.54|659.66|662.36|659.48|0
1648132760000|2022-03-24 14:39:20|662.72|659.84|662.72|659.84|662.72|659.84|662.36|659.48|0
1648132770000|2022-03-24 14:39:30|662.91|660.03|662.91|660.03|662.91|660.03|662.72|659.84|0
1648132780000|2022-03-24 14:39:40|662.72|659.84|662.54|659.66|662.72|659.84|662.36|659.48|0
1648132790000|2022-03-24 14:39:50|662.17|659.29|662.72|659.84|662.72|659.84|662.17|659.29|0
1648132800000|2022-03-24 14:40:00|663.09|660.21|663.09|660.21|663.27|660.39|663.09|660.21|0
1648132810000|2022-03-24 14:40:10|662.91|660.03|662.54|659.66|663.18|660.3|662.54|659.66|0
1648132820000|2022-03-24 14:40:20|662.36|659.48|661.99|659.11|662.36|659.48|661.99|659.11|0
1648132830000|2022-03-24 14:40:30|661.44|658.56|661.44|658.56|661.62|658.74|661.07|658.19|0
1648132840000|2022-03-24 14:40:40|661.8|658.92|661.25|658.37|661.8|658.92|661.25|658.37|0
1648132850000|2022-03-24 14:40:50|661.44|658.56|661.07|658.19|661.44|658.56|661.07|658.19|0
1648132860000|2022-03-24 14:41:00|661.25|658.37|661.25|658.37|661.25|658.37|661.07|658.19|0
1648132870000|2022-03-24 14:41:10|662.17|659.29|662.36|659.48|662.91|660.03|662.17|659.29|0
1648132880000|2022-03-24 14:41:20|662.17|659.29|661.62|658.74|662.17|659.29|661.44|658.56|0
1648132890000|2022-03-24 14:41:30|661.99|659.11|661.44|658.56|661.99|659.11|661.44|658.56|0
1648132900000|2022-03-24 14:41:40|661.62|658.74|661.25|658.37|661.62|658.74|661.25|658.37|0
1648132910000|2022-03-24 14:41:50|661.07|658.19|662.17|659.29|662.17|659.29|661.07|658.19|0
1648132920000|2022-03-24 14:42:00|662.35|659.47|662.72|659.84|662.72|659.84|662.35|659.47|0
1648132930000|2022-03-24 14:42:10|662.54|659.66|662.91|660.03|662.91|660.03|662.54|659.66|0
1648132940000|2022-03-24 14:42:20|662.99|660.11|662.91|660.03|662.99|660.11|662.72|659.84|0
1648132950000|2022-03-24 14:42:30|663.09|660.21|663.09|660.21|663.09|660.21|663.09|660.21|0
1648132960000|2022-03-24 14:42:40|662.91|660.03|662.72|659.84|662.91|660.03|662.44|659.56|0
1648132970000|2022-03-24 14:42:50|663.09|660.21|661.99|659.11|663.09|660.21|661.99|659.11|0
1648132980000|2022-03-24 14:43:00|662.17|659.29|661.62|658.74|662.17|659.29|661.62|658.74|0
1648132990000|2022-03-24 14:43:10|661.8|658.92|662.72|659.84|662.72|659.84|661.8|658.92|0
1648133000000|2022-03-24 14:43:20|663.09|660.21|662.91|660.03|663.09|660.21|662.72|659.84|0
1648133010000|2022-03-24 14:43:30|662.72|659.84|664.19|661.31|664.38|661.5|662.72|659.84|0
1648133020000|2022-03-24 14:43:40|663.64|660.76|663.27|660.39|663.64|660.76|663.27|660.39|0
1648133030000|2022-03-24 14:43:50|663.36|660.48|663.46|660.58|663.64|660.76|663.36|660.48|0
1648133040000|2022-03-24 14:44:00|663.27|660.39|663.36|660.48|663.64|660.76|663.27|660.39|0
1648133050000|2022-03-24 14:44:10|663.64|660.76|664.19|661.31|664.19|661.31|663.64|660.76|0
1648133060000|2022-03-24 14:44:20|664.37|661.49|664.01|661.13|664.37|661.49|664.01|661.13|0
1648133070000|2022-03-24 14:44:30|664.19|661.31|663.64|660.76|664.19|661.31|663.64|660.76|0
1648133080000|2022-03-24 14:44:40|663.91|661.03|664.37|661.49|664.37|661.49|663.82|660.94|0
1648133090000|2022-03-24 14:44:50|664.19|661.31|665.11|662.23|665.11|662.23|664.01|661.13|0
1648133100000|2022-03-24 14:45:00|665.48|662.6|665.29|662.41|665.48|662.6|664.74|661.86|0
1648133110000|2022-03-24 14:45:10|665.48|662.6|665.48|662.6|665.48|662.6|665.29|662.41|0
1648133120000|2022-03-24 14:45:20|665.66|662.78|666.58|663.7|666.58|663.7|665.66|662.78|0
1648133130000|2022-03-24 14:45:30|665.85|662.97|666.12|663.24|666.21|663.33|665.85|662.97|0
1648133140000|2022-03-24 14:45:40|666.95|664.07|666.77|663.89|666.95|664.07|666.77|663.89|0
1648133150000|2022-03-24 14:45:50|666.95|664.07|666.95|664.07|667.13|664.25|666.77|663.89|0
1648133160000|2022-03-24 14:46:00|667.13|664.25|667.13|664.25|667.5|664.62|667.13|664.25|0
1648133170000|2022-03-24 14:46:10|667.5|664.62|667.69|664.81|667.69|664.81|667.5|664.62|0
1648133180000|2022-03-24 14:46:20|667.32|664.44|666.95|664.07|667.32|664.44|666.77|663.89|0
1648133190000|2022-03-24 14:46:30|667.13|664.25|666.95|664.07|667.13|664.25|666.77|663.89|0
1648133200000|2022-03-24 14:46:40|666.77|663.89|666.95|664.07|666.95|664.07|666.77|663.89|0
1648133210000|2022-03-24 14:46:50|667.13|664.25|667.13|664.25|667.13|664.25|666.95|664.07|0
1648133220000|2022-03-24 14:47:00|667.32|664.44|667.87|664.99|667.87|664.99|667.32|664.44|0
1648133230000|2022-03-24 14:47:10|667.13|664.25|666.21|663.33|667.13|664.25|666.21|663.33|0
1648133240000|2022-03-24 14:47:20|666.58|663.7|667.13|664.25|667.13|664.25|666.58|663.7|0
1648133250000|2022-03-24 14:47:30|667.32|664.44|667.32|664.44|667.32|664.44|667.32|664.44|0
1648133260000|2022-03-24 14:47:40|667.13|664.25|666.58|663.7|667.13|664.25|666.58|663.7|0
1648133270000|2022-03-24 14:47:50|667.13|664.25|667.5|664.62|667.5|664.62|667.04|664.16|0
1648133280000|2022-03-24 14:48:00|667.69|664.81|666.95|664.07|667.69|664.81|666.95|664.07|0
1648133290000|2022-03-24 14:48:10|666.76|663.88|667.87|664.99|667.87|664.99|666.76|663.88|0
1648133300000|2022-03-24 14:48:20|668.05|665.17|668.24|665.36|668.24|665.36|668.05|665.17|0
1648133310000|2022-03-24 14:48:30|667.87|664.99|667.13|664.25|667.87|664.99|667.13|664.25|0
1648133320000|2022-03-24 14:48:40|667.5|664.62|666.95|664.07|667.5|664.62|666.95|664.07|0
1648133330000|2022-03-24 14:48:50|667.13|664.25|667.32|664.44|667.32|664.44|666.95|664.07|0
1648133340000|2022-03-24 14:49:00|667.13|664.25|667.13|664.25|667.13|664.25|667.13|664.25|0
1648133350000|2022-03-24 14:49:10|666.95|664.07|667.13|664.25|667.13|664.25|666.76|663.88|0
1648133360000|2022-03-24 14:49:20|667.5|664.62|666.95|664.07|667.5|664.62|666.95|664.07|0
1648133370000|2022-03-24 14:49:30|666.76|663.88|666.76|663.88|666.95|664.07|666.76|663.88|0
1648133380000|2022-03-24 14:49:40|666.95|664.07|666.4|663.52|666.95|664.07|666.4|663.52|0
1648133390000|2022-03-24 14:49:50|666.67|663.79|666.76|663.88|667.13|664.25|666.67|663.79|0
1648133400000|2022-03-24 14:50:00|666.95|664.07|666.21|663.33|666.95|664.07|666.03|663.15|0
1648133410000|2022-03-24 14:50:10|665.66|662.78|665.66|662.78|665.66|662.78|665.48|662.6|0
1648133420000|2022-03-24 14:50:20|665.29|662.41|665.11|662.23|665.29|662.41|665.11|662.23|0
1648133430000|2022-03-24 14:50:30|665.29|662.41|665.48|662.6|665.48|662.6|665.29|662.41|0
1648133440000|2022-03-24 14:50:40|665.29|662.41|664.92|662.04|665.29|662.41|664.92|662.04|0
1648133450000|2022-03-24 14:50:50|664.74|661.86|665.11|662.23|665.11|662.23|664.56|661.68|0
1648133460000|2022-03-24 14:51:00|665.29|662.41|664.37|661.49|665.29|662.41|664.37|661.49|0
1648133470000|2022-03-24 14:51:10|664.19|661.31|664.19|661.31|664.37|661.49|664|661.12|0
1648133480000|2022-03-24 14:51:20|664|661.12|664.74|661.86|664.74|661.86|664|661.12|0
1648133490000|2022-03-24 14:51:30|664.92|662.04|664.92|662.04|664.92|662.04|664.92|662.04|0
1648133500000|2022-03-24 14:51:40|665.11|662.23|664.92|662.04|665.29|662.41|664.92|662.04|0
1648133510000|2022-03-24 14:51:50|665.11|662.23|665.29|662.41|665.29|662.41|665.11|662.23|0
1648133520000|2022-03-24 14:52:00|665.47|662.59|666.58|663.7|666.58|663.7|665.47|662.59|0
1648133530000|2022-03-24 14:52:10|665.69|662.81|665.69|662.81|665.69|662.81|665.51|662.63|0
1648133540000|2022-03-24 14:52:20|665.51|662.63|665.33|662.45|665.51|662.63|665.33|662.45|0
1648133550000|2022-03-24 14:52:30|665.51|662.63|665.14|662.26|665.6|662.72|665.14|662.26|0
1648133560000|2022-03-24 14:52:40|664.96|662.08|664.96|662.08|664.96|662.08|664.77|661.89|0
1648133570000|2022-03-24 14:52:50|665.14|662.26|664.96|662.08|665.33|662.45|664.96|662.08|0
1648133580000|2022-03-24 14:53:00|665.33|662.45|665.88|663|665.88|663|665.33|662.45|0
1648133590000|2022-03-24 14:53:10|665.51|662.63|664.96|662.08|665.69|662.81|664.96|662.08|0
1648133600000|2022-03-24 14:53:20|664.77|661.89|664.96|662.08|664.96|662.08|664.59|661.71|0
1648133610000|2022-03-24 14:53:30|664.59|661.71|664.22|661.34|664.59|661.71|664.22|661.34|0
1648133620000|2022-03-24 14:53:40|664.04|661.16|664.04|661.16|664.04|661.16|664.04|661.16|0
1648133630000|2022-03-24 14:53:50|663.85|660.97|663.85|660.97|663.85|660.97|663.67|660.79|0
1648133640000|2022-03-24 14:54:00|663.67|660.79|664.04|661.16|664.04|661.16|663.48|660.6|0
1648133650000|2022-03-24 14:54:10|663.48|660.6|664.12|661.24|664.12|661.24|663.3|660.42|0
1648133660000|2022-03-24 14:54:20|664.04|661.16|664.22|661.34|664.4|661.52|664.04|661.16|0
1648133670000|2022-03-24 14:54:30|663.76|660.88|664.22|661.34|664.4|661.52|663.76|660.88|0
1648133680000|2022-03-24 14:54:40|664.4|661.52|664.59|661.71|664.59|661.71|664.4|661.52|0
1648133690000|2022-03-24 14:54:50|665.14|662.26|664.68|661.8|665.14|662.26|664.68|661.8|0
1648133700000|2022-03-24 14:55:00|664.59|661.71|664.77|661.89|664.77|661.89|664.59|661.71|0
1648133710000|2022-03-24 14:55:10|665.14|662.26|664.59|661.71|665.32|662.44|664.59|661.71|0
1648133720000|2022-03-24 14:55:20|664.68|661.8|664.59|661.71|664.68|661.8|664.59|661.71|0
1648133730000|2022-03-24 14:55:30|664.22|661.34|663.67|660.79|664.22|661.34|663.67|660.79|0
1648133740000|2022-03-24 14:55:40|663.48|660.6|664.04|661.16|664.04|661.16|663.48|660.6|0
1648133750000|2022-03-24 14:55:50|664.22|661.34|664.4|661.52|664.4|661.52|664.04|661.16|0
1648133760000|2022-03-24 14:56:00|664.04|661.16|663.67|660.79|664.04|661.16|663.67|660.79|0
1648133770000|2022-03-24 14:56:10|663.57|660.69|663.67|660.79|663.67|660.79|663.48|660.6|0
1648133780000|2022-03-24 14:56:20|663.48|660.6|663.3|660.42|663.48|660.6|663.3|660.42|0
1648133790000|2022-03-24 14:56:30|662.75|659.87|663.3|660.42|663.3|660.42|662.56|659.68|0
1648133800000|2022-03-24 14:56:40|663.48|660.6|663.3|660.42|663.48|660.6|663.3|660.42|0
1648133810000|2022-03-24 14:56:50|663.48|660.6|663.11|660.23|663.48|660.6|663.11|660.23|0
1648133820000|2022-03-24 14:57:00|662.93|660.05|662.75|659.87|662.93|660.05|662.75|659.87|0
1648133830000|2022-03-24 14:57:10|662.56|659.68|663.67|660.79|663.67|660.79|662.56|659.68|0
1648133840000|2022-03-24 14:57:20|663.48|660.6|662.38|659.5|663.67|660.79|662.38|659.5|0
1648133850000|2022-03-24 14:57:30|662.01|659.13|662.01|659.13|662.19|659.31|662.01|659.13|0
1648133860000|2022-03-24 14:57:40|662.1|659.22|662.75|659.87|662.75|659.87|662.1|659.22|0
1648133870000|2022-03-24 14:57:50|662.19|659.31|662.01|659.13|662.19|659.31|662.01|659.13|0
1648133880000|2022-03-24 14:58:00|662.19|659.31|662.38|659.5|662.56|659.68|662.19|659.31|0
1648133890000|2022-03-24 14:58:10|662.19|659.31|661.64|658.76|662.19|659.31|661.64|658.76|0
1648133900000|2022-03-24 14:58:20|661.46|658.58|661.64|658.76|661.73|658.85|661.46|658.58|0
1648133910000|2022-03-24 14:58:30|661.46|658.58|661.83|658.95|661.83|658.95|661.46|658.58|0
1648133920000|2022-03-24 14:58:40|662.01|659.13|662.19|659.31|662.19|659.31|662.01|659.13|0
1648133930000|2022-03-24 14:58:50|662.38|659.5|662.56|659.68|662.56|659.68|662.19|659.31|0
1648133940000|2022-03-24 14:59:00|662.75|659.87|662.75|659.87|663.11|660.23|662.75|659.87|0
1648133950000|2022-03-24 14:59:10|662.93|660.05|663.48|660.6|663.48|660.6|662.93|660.05|0
1648133960000|2022-03-24 14:59:20|663.3|660.42|662.93|660.05|663.3|660.42|662.93|660.05|0
1648133970000|2022-03-24 14:59:30|662.75|659.87|662.56|659.68|662.75|659.87|662.56|659.68|0
1648133980000|2022-03-24 14:59:40|662.75|659.87|662.75|659.87|662.75|659.87|662.56|659.68|0
1648133990000|2022-03-24 14:59:50|662.56|659.68|662.75|659.87|662.93|660.05|662.56|659.68|0
1648134000000|2022-03-24 15:00:00|663.48|660.6|662.56|659.68|663.48|660.6|662.56|659.68|0
1648134010000|2022-03-24 15:00:10|662.38|659.5|662.93|660.05|662.93|660.05|662.38|659.5|0
1648134020000|2022-03-24 15:00:20|663.11|660.23|663.11|660.23|663.48|660.6|663.11|660.23|0
1648134030000|2022-03-24 15:00:30|663.3|660.42|663.3|660.42|663.48|660.6|663.3|660.42|0
1648134040000|2022-03-24 15:00:40|663.67|660.79|663.85|660.97|663.85|660.97|663.67|660.79|0
1648134050000|2022-03-24 15:00:50|664.03|661.15|664.4|661.52|664.4|661.52|664.03|661.15|0
1648134060000|2022-03-24 15:01:00|664.59|661.71|667.72|664.84|667.72|664.84|664.03|661.15|0
1648134070000|2022-03-24 15:01:10|668.64|665.76|672.34|669.46|673.26|670.38|668.64|665.76|0
1648134080000|2022-03-24 15:01:20|670.86|667.98|669.2|666.32|670.86|667.98|669.2|666.32|0
1648134090000|2022-03-24 15:01:30|669.01|666.13|669.01|666.13|669.2|666.32|668.91|666.03|0
1648134100000|2022-03-24 15:01:40|669.38|666.5|668.64|665.76|669.38|666.5|668.46|665.58|0
1648134110000|2022-03-24 15:01:50|669.01|666.13|667.53|664.65|669.01|666.13|667.53|664.65|0
1648134120000|2022-03-24 15:02:00|667.35|664.47|666.24|663.36|667.35|664.47|666.24|663.36|0
1648134130000|2022-03-24 15:02:10|667.16|664.28|666.98|664.1|667.35|664.47|666.8|663.92|0
1648134140000|2022-03-24 15:02:20|666.8|663.92|667.72|664.84|667.72|664.84|666.8|663.92|0
1648134150000|2022-03-24 15:02:30|669.1|666.22|668.83|665.95|669.1|666.22|668.64|665.76|0
1648134160000|2022-03-24 15:02:40|669.56|666.68|668.46|665.58|669.56|666.68|668.27|665.39|0
1648134170000|2022-03-24 15:02:50|667.9|665.02|666.52|663.64|667.9|665.02|666.52|663.64|0
1648134180000|2022-03-24 15:03:00|666.43|663.55|666.52|663.64|666.61|663.73|666.43|663.55|0
1648134190000|2022-03-24 15:03:10|666.8|663.92|666.8|663.92|666.98|664.1|666.8|663.92|0
1648134200000|2022-03-24 15:03:20|666.61|663.73|666.8|663.92|666.98|664.1|666.61|663.73|0
1648134210000|2022-03-24 15:03:30|666.43|663.55|666.61|663.73|666.61|663.73|665.87|662.99|0
1648134220000|2022-03-24 15:03:40|666.8|663.92|666.06|663.18|666.8|663.92|665.69|662.81|0
1648134230000|2022-03-24 15:03:50|665.87|662.99|666.06|663.18|666.06|663.18|665.78|662.9|0
1648134240000|2022-03-24 15:04:00|666.24|663.36|666.24|663.36|666.24|663.36|666.24|663.36|0
1648134250000|2022-03-24 15:04:10|666.43|663.55|665.14|662.26|666.43|663.55|665.14|662.26|0
1648134260000|2022-03-24 15:04:20|665.32|662.44|665.32|662.44|665.51|662.63|665.32|662.44|0
1648134270000|2022-03-24 15:04:30|664.77|661.89|665.5|662.62|665.5|662.62|664.58|661.7|0
1648134280000|2022-03-24 15:04:40|666.06|663.18|665.96|663.08|666.06|663.18|665.96|663.08|0
1648134290000|2022-03-24 15:04:50|666.06|663.18|666.24|663.36|666.24|663.36|666.06|663.18|0
1648134300000|2022-03-24 15:05:00|666.79|663.91|666.61|663.73|666.79|663.91|666.24|663.36|0
1648134310000|2022-03-24 15:05:10|666.79|663.91|666.98|664.1|666.98|664.1|666.79|663.91|0
1648134320000|2022-03-24 15:05:20|667.35|664.47|668.46|665.58|668.46|665.58|667.35|664.47|0
1648134330000|2022-03-24 15:05:30|668.54|665.66|668.64|665.76|668.64|665.76|668.09|665.21|0
1648134340000|2022-03-24 15:05:40|668.82|665.94|669.28|666.4|669.28|666.4|668.82|665.94|0
1648134350000|2022-03-24 15:05:50|669.19|666.31|669.19|666.31|669.75|666.87|669.19|666.31|0
1648134360000|2022-03-24 15:06:00|669.38|666.5|669.19|666.31|669.38|666.5|669.19|666.31|0
1648134370000|2022-03-24 15:06:10|669.75|666.87|670.12|667.24|670.12|667.24|669.75|666.87|0
1648134380000|2022-03-24 15:06:20|669.93|667.05|669.93|667.05|670.3|667.42|669.93|667.05|0
1648134390000|2022-03-24 15:06:30|669.75|666.87|669.56|666.68|669.93|667.05|669.56|666.68|0
1648134400000|2022-03-24 15:06:40|669.38|666.5|669.19|666.31|669.38|666.5|669.19|666.31|0
1648134410000|2022-03-24 15:06:50|669.84|666.96|670.12|667.24|670.3|667.42|669.84|666.96|0
1648134420000|2022-03-24 15:07:00|669.56|666.68|669.19|666.31|669.56|666.68|669.19|666.31|0
1648134430000|2022-03-24 15:07:10|669.38|666.5|669.38|666.5|669.38|666.5|669.38|666.5|0
1648134440000|2022-03-24 15:07:20|669.19|666.31|669.93|667.05|670.12|667.24|669.19|666.31|0
1648134450000|2022-03-24 15:07:30|669.65|666.77|669.19|666.31|669.75|666.87|669.19|666.31|0
1648134460000|2022-03-24 15:07:40|669.38|666.5|669.38|666.5|669.56|666.68|669.19|666.31|0
1648134470000|2022-03-24 15:07:50|669.56|666.68|669.65|666.77|669.65|666.77|669.01|666.13|0
1648134480000|2022-03-24 15:08:00|669.75|666.87|669.19|666.31|669.75|666.87|669.01|666.13|0
1648134490000|2022-03-24 15:08:10|669.01|666.13|669.38|666.5|669.38|666.5|669.01|666.13|0
1648134500000|2022-03-24 15:08:20|669.19|666.31|668.27|665.39|669.38|666.5|668.27|665.39|0
1648134510000|2022-03-24 15:08:30|667.72|664.84|666.24|663.36|667.72|664.84|666.24|663.36|0
1648134520000|2022-03-24 15:08:40|666.14|663.26|666.06|663.18|666.14|663.26|665.87|662.99|0
1648134530000|2022-03-24 15:08:50|665.87|662.99|666.06|663.18|666.06|663.18|665.87|662.99|0
1648134540000|2022-03-24 15:09:00|666.24|663.36|665.13|662.25|666.24|663.36|664.95|662.07|0
1648134550000|2022-03-24 15:09:10|665.87|662.99|665.87|662.99|666.06|663.18|665.87|662.99|0
1648134560000|2022-03-24 15:09:20|666.42|663.54|666.24|663.36|666.79|663.91|666.24|663.36|0
1648134570000|2022-03-24 15:09:30|666.61|663.73|666.79|663.91|666.79|663.91|666.42|663.54|0
1648134580000|2022-03-24 15:09:40|666.98|664.1|667.16|664.28|667.16|664.28|666.79|663.91|0
1648134590000|2022-03-24 15:09:50|666.98|664.1|667.16|664.28|667.35|664.47|666.98|664.1|0
1648134600000|2022-03-24 15:10:00|666.42|663.54|666.24|663.36|666.61|663.73|665.87|662.99|0
1648134610000|2022-03-24 15:10:10|665.87|662.99|666.24|663.36|666.24|663.36|665.87|662.99|0
1648134620000|2022-03-24 15:10:20|665.96|663.08|666.06|663.18|666.06|663.18|665.78|662.9|0
1648134630000|2022-03-24 15:10:30|666.24|663.36|666.06|663.18|666.42|663.54|666.06|663.18|0
1648134640000|2022-03-24 15:10:40|665.69|662.81|666.24|663.36|666.24|663.36|665.5|662.62|0
1648134650000|2022-03-24 15:10:50|665.87|662.99|665.87|662.99|665.87|662.99|665.87|662.99|0
1648134660000|2022-03-24 15:11:00|666.61|663.73|666.61|663.73|666.61|663.73|666.42|663.54|0
1648134670000|2022-03-24 15:11:10|666.79|663.91|667.53|664.65|667.53|664.65|666.79|663.91|0
1648134680000|2022-03-24 15:11:20|667.16|664.28|667.16|664.28|667.43|664.55|667.16|664.28|0
1648134690000|2022-03-24 15:11:30|667.35|664.47|667.9|665.02|667.9|665.02|667.35|664.47|0
1648134700000|2022-03-24 15:11:40|668.08|665.2|667.53|664.65|668.08|665.2|667.43|664.55|0
1648134710000|2022-03-24 15:11:50|667.9|665.02|667.9|665.02|668.08|665.2|667.9|665.02|0
1648134720000|2022-03-24 15:12:00|668.27|665.39|668.27|665.39|668.27|665.39|668.17|665.29|0
1648134730000|2022-03-24 15:12:10|668.45|665.57|668.64|665.76|668.64|665.76|668.45|665.57|0
1648134740000|2022-03-24 15:12:20|668.82|665.94|669.93|667.05|669.93|667.05|668.82|665.94|0
1648134750000|2022-03-24 15:12:30|669.56|666.68|670.11|667.23|670.11|667.23|669.19|666.31|0
1648134760000|2022-03-24 15:12:40|670.39|667.51|670.48|667.6|670.48|667.6|670.11|667.23|0
1648134770000|2022-03-24 15:12:50|670.11|667.23|670.2|667.32|670.2|667.32|669.93|667.05|0
1648134780000|2022-03-24 15:13:00|670.48|667.6|670.67|667.79|670.85|667.97|670.48|667.6|0
1648134790000|2022-03-24 15:13:10|670.48|667.6|671.04|668.16|671.04|668.16|670.48|667.6|0
1648134800000|2022-03-24 15:13:20|670.85|667.97|670.48|667.6|671.04|668.16|670.39|667.51|0
1648134810000|2022-03-24 15:13:30|670.11|667.23|669.93|667.05|670.11|667.23|669.93|667.05|0
1648134820000|2022-03-24 15:13:40|670.2|667.32|670.11|667.23|670.48|667.6|670.11|667.23|0
1648134830000|2022-03-24 15:13:50|669.93|667.05|669.19|666.31|670.11|667.23|669.01|666.13|0
1648134840000|2022-03-24 15:14:00|669.01|666.13|669.19|666.31|669.28|666.4|669.01|666.13|0
1648134850000|2022-03-24 15:14:10|669.93|667.05|670.48|667.6|670.48|667.6|669.93|667.05|0
1648134860000|2022-03-24 15:14:20|670.67|667.79|670.11|667.23|670.67|667.79|670.11|667.23|0
1648134870000|2022-03-24 15:14:30|670.3|667.42|669.37|666.49|670.3|667.42|669.37|666.49|0
1648134880000|2022-03-24 15:14:40|669.56|666.68|669.56|666.68|669.56|666.68|669.37|666.49|0
1648134890000|2022-03-24 15:14:50|669.19|666.31|669.56|666.68|669.56|666.68|669.19|666.31|0
1648134900000|2022-03-24 15:15:00|670.3|667.42|670.48|667.6|670.48|667.6|669.74|666.86|0
1648134910000|2022-03-24 15:15:10|670.3|667.42|669.93|667.05|670.48|667.6|669.93|667.05|0
1648134920000|2022-03-24 15:15:20|669.74|666.86|670.11|667.23|670.11|667.23|669.74|666.86|0
1648134930000|2022-03-24 15:15:30|669.93|667.05|669.93|667.05|670.11|667.23|669.93|667.05|0
1648134940000|2022-03-24 15:15:40|669.74|666.86|669.93|667.05|670.11|667.23|669.74|666.86|0
1648134950000|2022-03-24 15:15:50|670.3|667.42|669.93|667.05|670.3|667.42|669.74|666.86|0
1648134960000|2022-03-24 15:16:00|669.56|666.68|669|666.12|669.56|666.68|669|666.12|0
1648134970000|2022-03-24 15:16:10|668.82|665.94|668.82|665.94|668.91|666.03|668.82|665.94|0
1648134980000|2022-03-24 15:16:20|668.64|665.76|668.64|665.76|668.64|665.76|668.54|665.66|0
1648134990000|2022-03-24 15:16:30|669|666.12|668.63|665.75|669|666.12|668.63|665.75|0
1648135000000|2022-03-24 15:16:40|668.91|666.03|668.27|665.39|668.91|666.03|668.27|665.39|0
1648135010000|2022-03-24 15:16:50|668.45|665.57|668.82|665.94|669|666.12|668.45|665.57|0
1648135020000|2022-03-24 15:17:00|669.93|667.05|669.37|666.49|669.93|667.05|669.19|666.31|0
1648135030000|2022-03-24 15:17:10|669.74|666.86|669.74|666.86|669.93|667.05|669.74|666.86|0
1648135040000|2022-03-24 15:17:20|669.56|666.68|669.37|666.49|669.56|666.68|669.37|666.49|0
1648135050000|2022-03-24 15:17:30|669.56|666.68|669.37|666.49|669.56|666.68|669.37|666.49|0
1648135060000|2022-03-24 15:17:40|669.74|666.86|670.3|667.42|670.48|667.6|669.74|666.86|0
1648135070000|2022-03-24 15:17:50|669.74|666.86|669.74|666.86|669.93|667.05|669.74|666.86|0
1648135080000|2022-03-24 15:18:00|670.11|667.23|669.93|667.05|670.11|667.23|669.74|666.86|0
1648135090000|2022-03-24 15:18:10|670.3|667.42|670.3|667.42|670.3|667.42|670.3|667.42|0
1648135100000|2022-03-24 15:18:20|670.11|667.23|670.67|667.79|670.85|667.97|670.11|667.23|0
1648135110000|2022-03-24 15:18:30|670.85|667.97|670.11|667.23|670.85|667.97|670.11|667.23|0
1648135120000|2022-03-24 15:18:40|670.39|667.51|670.48|667.6|670.48|667.6|670.3|667.42|0
1648135130000|2022-03-24 15:18:50|670.3|667.42|670.67|667.79|670.67|667.79|670.3|667.42|0
1648135140000|2022-03-24 15:19:00|669.93|667.05|670.48|667.6|670.48|667.6|669.93|667.05|0
1648135150000|2022-03-24 15:19:10|670.3|667.42|670.3|667.42|670.3|667.42|670.11|667.23|0
1648135160000|2022-03-24 15:19:20|670.11|667.23|670.3|667.42|670.3|667.42|670.11|667.23|0
1648135170000|2022-03-24 15:19:30|670.48|667.6|671.04|668.16|671.04|668.16|670.3|667.42|0
1648135180000|2022-03-24 15:19:40|671.22|668.34|671.4|668.52|671.4|668.52|671.04|668.16|0
1648135190000|2022-03-24 15:19:50|671.59|668.71|671.59|668.71|671.59|668.71|671.4|668.52|0
1648135200000|2022-03-24 15:20:00|672.33|669.45|671.96|669.08|672.33|669.45|671.96|669.08|0
1648135210000|2022-03-24 15:20:10|671.77|668.89|671.96|669.08|671.96|669.08|671.77|668.89|0
1648135220000|2022-03-24 15:20:20|671.77|668.89|671.59|668.71|671.77|668.89|671.59|668.71|0
1648135230000|2022-03-24 15:20:30|671.4|668.52|671.59|668.71|671.77|668.89|671.4|668.52|0
1648135240000|2022-03-24 15:20:40|671.4|668.52|670.94|668.06|671.4|668.52|670.67|667.79|0
1648135250000|2022-03-24 15:20:50|671.03|668.15|670.85|667.97|671.03|668.15|670.85|667.97|0
1648135260000|2022-03-24 15:21:00|670.66|667.78|670.66|667.78|671.22|668.34|670.66|667.78|0
1648135270000|2022-03-24 15:21:10|670.48|667.6|670.66|667.78|670.66|667.78|670.3|667.42|0
1648135280000|2022-03-24 15:21:20|670.85|667.97|670.85|667.97|670.85|667.97|670.48|667.6|0
1648135290000|2022-03-24 15:21:30|671.03|668.15|671.03|668.15|671.31|668.43|671.03|668.15|0
1648135300000|2022-03-24 15:21:40|670.85|667.97|670.85|667.97|670.85|667.97|670.85|667.97|0
1648135310000|2022-03-24 15:21:50|671.03|668.15|670.11|667.23|671.03|668.15|670.11|667.23|0
1648135320000|2022-03-24 15:22:00|669.93|667.05|669.74|666.86|669.93|667.05|669.74|666.86|0
1648135330000|2022-03-24 15:22:10|669.56|666.68|669.37|666.49|669.56|666.68|669.37|666.49|0
1648135340000|2022-03-24 15:22:20|669.56|666.68|670.11|667.23|670.11|667.23|669.56|666.68|0
1648135350000|2022-03-24 15:22:30|669.93|667.05|669.93|667.05|669.93|667.05|669.74|666.86|0
1648135360000|2022-03-24 15:22:40|669.74|666.86|669.56|666.68|669.83|666.95|669.56|666.68|0
1648135370000|2022-03-24 15:22:50|669.93|667.05|670.48|667.6|670.48|667.6|669.93|667.05|0
1648135380000|2022-03-24 15:23:00|670.85|667.97|670.66|667.78|670.85|667.97|670.66|667.78|0
1648135390000|2022-03-24 15:23:10|670.85|667.97|671.03|668.15|671.03|668.15|670.85|667.97|0
1648135400000|2022-03-24 15:23:20|671.22|668.34|671.03|668.15|671.4|668.52|671.03|668.15|0
1648135410000|2022-03-24 15:23:30|670.85|667.97|671.22|668.34|671.22|668.34|670.85|667.97|0
1648135420000|2022-03-24 15:23:40|671.4|668.52|671.4|668.52|671.4|668.52|671.22|668.34|0
1648135430000|2022-03-24 15:23:50|671.59|668.71|671.59|668.71|671.59|668.71|671.4|668.52|0
1648135440000|2022-03-24 15:24:00|672.14|669.26|671.96|669.08|672.14|669.26|671.59|668.71|0
1648135450000|2022-03-24 15:24:10|672.14|669.26|671.77|668.89|672.14|669.26|671.77|668.89|0
1648135460000|2022-03-24 15:24:20|671.96|669.08|671.96|669.08|671.96|669.08|671.96|669.08|0
1648135470000|2022-03-24 15:24:30|671.77|668.89|671.77|668.89|671.96|669.08|671.77|668.89|0
1648135480000|2022-03-24 15:24:40|671.59|668.71|671.49|668.61|671.59|668.71|671.4|668.52|0
1648135490000|2022-03-24 15:24:50|671.4|668.52|671.77|668.89|671.77|668.89|671.4|668.52|0
1648135500000|2022-03-24 15:25:00|671.96|669.08|671.96|669.08|671.96|669.08|671.77|668.89|0
1648135510000|2022-03-24 15:25:10|672.14|669.26|671.59|668.71|672.14|669.26|671.59|668.71|0
1648135520000|2022-03-24 15:25:20|671.4|668.52|671.59|668.71|671.77|668.89|671.4|668.52|0
1648135530000|2022-03-24 15:25:30|672.14|669.26|672.33|669.45|672.33|669.45|672.14|669.26|0
1648135540000|2022-03-24 15:25:40|672.7|669.82|673.81|670.93|673.81|670.93|672.7|669.82|0
1648135550000|2022-03-24 15:25:50|673.99|671.11|673.99|671.11|673.99|671.11|673.99|671.11|0
1648135560000|2022-03-24 15:26:00|674.18|671.3|674.18|671.3|674.18|671.3|673.99|671.11|0
1648135570000|2022-03-24 15:26:10|674.36|671.48|673.99|671.11|674.36|671.48|673.81|670.93|0
1648135580000|2022-03-24 15:26:20|674.18|671.3|674.55|671.67|674.55|671.67|674.18|671.3|0
1648135590000|2022-03-24 15:26:30|674.64|671.76|674.82|671.94|674.92|672.04|674.64|671.76|0
1648135600000|2022-03-24 15:26:40|674.92|672.04|675.1|672.22|675.1|672.22|674.73|671.85|0
1648135610000|2022-03-24 15:26:50|675.29|672.41|675.66|672.78|675.66|672.78|675.1|672.22|0
1648135620000|2022-03-24 15:27:00|675.47|672.59|676.22|673.34|676.22|673.34|675.47|672.59|0
1648135630000|2022-03-24 15:27:10|676.96|674.08|676.4|673.52|676.96|674.08|676.31|673.43|0
1648135640000|2022-03-24 15:27:20|676.12|673.24|676.03|673.15|676.12|673.24|676.03|673.15|0
1648135650000|2022-03-24 15:27:30|675.85|672.97|676.03|673.15|676.4|673.52|675.75|672.87|0
1648135660000|2022-03-24 15:27:40|675.85|672.97|675.75|672.87|676.03|673.15|675.75|672.87|0
1648135670000|2022-03-24 15:27:50|675.66|672.78|675.47|672.59|675.66|672.78|675.47|672.59|0
1648135680000|2022-03-24 15:28:00|675.56|672.68|675.84|672.96|675.84|672.96|675.47|672.59|0
1648135690000|2022-03-24 15:28:10|675.66|672.78|676.03|673.15|676.03|673.15|675.66|672.78|0
1648135700000|2022-03-24 15:28:20|676.4|673.52|676.4|673.52|676.77|673.89|676.4|673.52|0
1648135710000|2022-03-24 15:28:30|676.22|673.34|676.4|673.52|676.68|673.8|676.22|673.34|0
1648135720000|2022-03-24 15:28:40|676.22|673.34|676.59|673.71|676.59|673.71|676.22|673.34|0
1648135730000|2022-03-24 15:28:50|676.49|673.61|676.22|673.34|676.59|673.71|676.22|673.34|0
1648135740000|2022-03-24 15:29:00|676.4|673.52|676.59|673.71|676.96|674.08|676.4|673.52|0
1648135750000|2022-03-24 15:29:10|676.4|673.52|676.77|673.89|676.77|673.89|676.4|673.52|0
1648135760000|2022-03-24 15:29:20|676.59|673.71|676.59|673.71|676.77|673.89|676.59|673.71|0
1648135770000|2022-03-24 15:29:30|676.4|673.52|676.59|673.71|676.59|673.71|676.4|673.52|0
1648135780000|2022-03-24 15:29:40|676.4|673.52|676.22|673.34|676.59|673.71|676.22|673.34|0
1648135790000|2022-03-24 15:29:50|676.59|673.71|676.59|673.71|676.77|673.89|676.59|673.71|0
1648135800000|2022-03-24 15:30:00|676.77|673.89|677.51|674.63|677.51|674.63|676.77|673.89|0
1648135810000|2022-03-24 15:30:10|677.88|675|677.51|674.63|677.88|675|677.33|674.45|0
1648135820000|2022-03-24 15:30:20|677.7|674.82|678.07|675.19|678.07|675.19|677.7|674.82|0
1648135830000|2022-03-24 15:30:30|677.7|674.82|678.07|675.19|678.07|675.19|677.7|674.82|0
1648135840000|2022-03-24 15:30:40|677.88|675|677.51|674.63|677.88|675|677.33|674.45|0
1648135850000|2022-03-24 15:30:50|677.14|674.26|677.51|674.63|677.51|674.63|677.14|674.26|0
1648135860000|2022-03-24 15:31:00|677.6|674.72|677.88|675|677.88|675|677.51|674.63|0
1648135870000|2022-03-24 15:31:10|677.7|674.82|677.97|675.09|677.97|675.09|677.7|674.82|0
1648135880000|2022-03-24 15:31:20|678.07|675.19|677.88|675|678.07|675.19|677.7|674.82|0
1648135890000|2022-03-24 15:31:30|677.7|674.82|677.88|675|678.07|675.19|677.7|674.82|0
1648135900000|2022-03-24 15:31:40|677.7|674.82|677.7|674.82|677.7|674.82|677.7|674.82|0
1648135910000|2022-03-24 15:31:50|677.51|674.63|677.88|675|677.88|675|677.51|674.63|0
1648135920000|2022-03-24 15:32:00|677.97|675.09|677.79|674.91|678.07|675.19|677.79|674.91|0
1648135930000|2022-03-24 15:32:10|677.7|674.82|677.88|675|677.88|675|677.7|674.82|0
1648135940000|2022-03-24 15:32:20|677.79|674.91|677.7|674.82|677.88|675|677.7|674.82|0
1648135950000|2022-03-24 15:32:30|677.51|674.63|678.07|675.19|678.25|675.37|677.51|674.63|0
1648135960000|2022-03-24 15:32:40|678.16|675.28|678.07|675.19|678.25|675.37|677.88|675|0
1648135970000|2022-03-24 15:32:50|677.51|674.63|677.7|674.82|677.7|674.82|677.51|674.63|0
1648135980000|2022-03-24 15:33:00|677.51|674.63|677.7|674.82|677.7|674.82|677.51|674.63|0
1648135990000|2022-03-24 15:33:10|677.33|674.45|677.51|674.63|677.7|674.82|677.33|674.45|0
1648136000000|2022-03-24 15:33:20|677.14|674.26|677.14|674.26|677.33|674.45|677.14|674.26|0
1648136010000|2022-03-24 15:33:30|677.33|674.45|676.77|673.89|677.33|674.45|676.77|673.89|0
1648136020000|2022-03-24 15:33:40|676.96|674.08|677.33|674.45|677.33|674.45|676.96|674.08|0
1648136030000|2022-03-24 15:33:50|677.51|674.63|677.51|674.63|677.51|674.63|677.51|674.63|0
1648136040000|2022-03-24 15:34:00|677.42|674.54|676.77|673.89|677.42|674.54|676.77|673.89|0
1648136050000|2022-03-24 15:34:10|676.58|673.7|676.21|673.33|676.58|673.7|676.21|673.33|0
1648136070000|2022-03-24 15:34:30|676.03|673.15|676.03|673.15|676.03|673.15|676.03|673.15|0
1648136080000|2022-03-24 15:34:40|676.4|673.52|676.95|674.07|677.14|674.26|676.4|673.52|0
1648136090000|2022-03-24 15:34:50|676.77|673.89|676.21|673.33|676.77|673.89|676.21|673.33|0
1648136100000|2022-03-24 15:35:00|676.03|673.15|675.84|672.96|676.03|673.15|675.84|672.96|0
1648136110000|2022-03-24 15:35:10|675.66|672.78|675.84|672.96|675.84|672.96|675.47|672.59|0
1648136120000|2022-03-24 15:35:20|676.03|673.15|675.66|672.78|676.03|673.15|675.66|672.78|0
1648136130000|2022-03-24 15:35:30|676.21|673.33|676.4|673.52|676.4|673.52|676.21|673.33|0
1648136140000|2022-03-24 15:35:40|676.58|673.7|676.58|673.7|676.77|673.89|676.58|673.7|0
1648136150000|2022-03-24 15:35:50|676.49|673.61|676.58|673.7|676.67|673.79|676.49|673.61|0
1648136160000|2022-03-24 15:36:00|676.95|674.07|676.77|673.89|677.14|674.26|676.58|673.7|0
1648136170000|2022-03-24 15:36:10|676.58|673.7|676.21|673.33|676.58|673.7|676.21|673.33|0
1648136180000|2022-03-24 15:36:20|676.58|673.7|676.58|673.7|676.58|673.7|676.4|673.52|0
1648136190000|2022-03-24 15:36:30|676.77|673.89|676.86|673.98|676.95|674.07|676.77|673.89|0
1648136200000|2022-03-24 15:36:40|676.21|673.33|676.21|673.33|676.21|673.33|676.21|673.33|0
1648136210000|2022-03-24 15:36:50|676.4|673.52|676.77|673.89|676.77|673.89|676.4|673.52|0
1648136220000|2022-03-24 15:37:00|676.95|674.07|676.86|673.98|676.95|674.07|676.86|673.98|0
1648136230000|2022-03-24 15:37:10|676.4|673.52|676.77|673.89|676.77|673.89|676.4|673.52|0
1648136240000|2022-03-24 15:37:20|676.86|673.98|676.86|673.98|676.86|673.98|676.86|673.98|0
1648136250000|2022-03-24 15:37:30|676.77|673.89|676.12|673.24|676.77|673.89|676.12|673.24|0
1648136260000|2022-03-24 15:37:40|676.03|673.15|676.77|673.89|676.95|674.07|676.03|673.15|0
1648136270000|2022-03-24 15:37:50|676.58|673.7|676.77|673.89|676.86|673.98|676.58|673.7|0
1648136280000|2022-03-24 15:38:00|676.86|673.98|676.95|674.07|676.95|674.07|676.77|673.89|0
1648136290000|2022-03-24 15:38:10|677.14|674.26|677.32|674.44|677.32|674.44|677.14|674.26|0
1648136310000|2022-03-24 15:38:30|677.51|674.63|677.7|674.82|677.7|674.82|677.51|674.63|0
1648136320000|2022-03-24 15:38:40|677.88|675|677.88|675|678.07|675.19|677.88|675|0
1648136330000|2022-03-24 15:38:50|678.07|675.19|677.65|674.77|680.51|677.63|677.65|674.77|0
1648136340000|2022-03-24 15:39:00|677.83|674.95|678.02|675.14|678.02|675.14|677.83|674.95|0
1648136350000|2022-03-24 15:39:10|677.83|674.95|677.65|674.77|678.02|675.14|677.65|674.77|0
1648136360000|2022-03-24 15:39:20|677.83|674.95|678.02|675.14|678.02|675.14|677.83|674.95|0
1648136370000|2022-03-24 15:39:30|677.73|674.85|677.46|674.58|677.73|674.85|677.27|674.39|0
1648136380000|2022-03-24 15:39:40|677.83|674.95|677.65|674.77|677.83|674.95|677.65|674.77|0
1648136390000|2022-03-24 15:39:50|678.02|675.14|677.92|675.04|678.02|675.14|677.92|675.04|0
1648136400000|2022-03-24 15:40:00|678.02|675.14|677.92|675.04|678.02|675.14|677.83|674.95|0
1648136410000|2022-03-24 15:40:10|678.2|675.32|677.92|675.04|678.39|675.51|677.92|675.04|0
1648136420000|2022-03-24 15:40:20|678.02|675.14|678.02|675.14|678.02|675.14|678.02|675.14|0
1648136430000|2022-03-24 15:40:30|678.2|675.32|678.57|675.69|678.57|675.69|678.2|675.32|0
1648136440000|2022-03-24 15:40:40|678.76|675.88|679.32|676.44|679.32|676.44|678.76|675.88|0
1648136450000|2022-03-24 15:40:50|679.41|676.53|679.5|676.62|679.5|676.62|679.41|676.53|0
1648136460000|2022-03-24 15:41:00|679.32|676.44|679.32|676.44|679.32|676.44|679.32|676.44|0
1648136470000|2022-03-24 15:41:10|679.5|676.62|680.43|677.55|680.43|677.55|679.5|676.62|0
1648136480000|2022-03-24 15:41:20|680.62|677.74|680.25|677.37|680.62|677.74|680.25|677.37|0
1648136490000|2022-03-24 15:41:30|680.43|677.55|680.06|677.18|680.43|677.55|680.06|677.18|0
1648136500000|2022-03-24 15:41:40|679.87|676.99|679.87|676.99|679.87|676.99|679.5|676.62|0
1648136510000|2022-03-24 15:41:50|679.5|676.62|679.69|676.81|679.69|676.81|679.5|676.62|0
1648136520000|2022-03-24 15:42:00|679.5|676.62|679.5|676.62|679.5|676.62|679.5|676.62|0
1648136530000|2022-03-24 15:42:10|679.69|676.81|680.24|677.36|680.24|677.36|679.69|676.81|0
1648136540000|2022-03-24 15:42:20|680.43|677.55|680.62|677.74|680.62|677.74|680.43|677.55|0
1648136550000|2022-03-24 15:42:30|680.06|677.18|681.36|678.48|681.36|678.48|680.06|677.18|0
1648136560000|2022-03-24 15:42:40|681.92|679.04|681.55|678.67|681.92|679.04|681.55|678.67|0
1648136570000|2022-03-24 15:42:50|681.73|678.85|681.73|678.85|681.73|678.85|681.73|678.85|0
1648136580000|2022-03-24 15:43:00|681.92|679.04|681.92|679.04|682.1|679.22|681.92|679.04|0
1648136590000|2022-03-24 15:43:10|681.55|678.67|681.55|678.67|681.55|678.67|681.36|678.48|0
1648136600000|2022-03-24 15:43:20|681.36|678.48|681.55|678.67|681.73|678.85|681.36|678.48|0
1648136610000|2022-03-24 15:43:30|681.92|679.04|681.73|678.85|682.1|679.22|681.73|678.85|0
1648136620000|2022-03-24 15:43:40|681.55|678.67|681.55|678.67|681.55|678.67|681.36|678.48|0
1648136630000|2022-03-24 15:43:50|681.36|678.48|681.55|678.67|681.55|678.67|681.36|678.48|0
1648136640000|2022-03-24 15:44:00|681.36|678.48|681.17|678.29|681.36|678.48|681.17|678.29|0
1648136650000|2022-03-24 15:44:10|680.99|678.11|680.89|678.01|681.17|678.29|680.89|678.01|0
1648136660000|2022-03-24 15:44:20|680.8|677.92|680.43|677.55|680.8|677.92|680.24|677.36|0
1648136670000|2022-03-24 15:44:30|680.24|677.36|680.62|677.74|680.8|677.92|680.24|677.36|0
1648136680000|2022-03-24 15:44:40|680.8|677.92|680.8|677.92|680.99|678.11|680.8|677.92|0
1648136690000|2022-03-24 15:44:50|680.99|678.11|681.17|678.29|681.36|678.48|680.99|678.11|0
1648136700000|2022-03-24 15:45:00|680.8|677.92|680.62|677.74|680.8|677.92|680.62|677.74|0
1648136710000|2022-03-24 15:45:10|680.43|677.55|680.43|677.55|680.43|677.55|680.24|677.36|0
1648136720000|2022-03-24 15:45:20|680.24|677.36|680.24|677.36|680.24|677.36|680.06|677.18|0
1648136730000|2022-03-24 15:45:30|680.06|677.18|680.43|677.55|680.43|677.55|680.06|677.18|0
1648136740000|2022-03-24 15:45:40|680.62|677.74|680.43|677.55|680.62|677.74|680.43|677.55|0
1648136750000|2022-03-24 15:45:50|680.62|677.74|680.62|677.74|680.62|677.74|680.43|677.55|0
1648136760000|2022-03-24 15:46:00|680.52|677.64|680.62|677.74|680.8|677.92|680.52|677.64|0
1648136770000|2022-03-24 15:46:10|680.24|677.36|679.87|676.99|680.24|677.36|679.87|676.99|0
1648136780000|2022-03-24 15:46:20|680.24|677.36|680.61|677.73|680.61|677.73|680.24|677.36|0
1648136790000|2022-03-24 15:46:30|680.8|677.92|681.17|678.29|681.17|678.29|680.8|677.92|0
1648136800000|2022-03-24 15:46:40|680.99|678.11|680.06|677.18|680.99|678.11|679.87|676.99|0
1648136810000|2022-03-24 15:46:50|680.24|677.36|680.43|677.55|680.43|677.55|680.06|677.18|0
1648136820000|2022-03-24 15:47:00|680.24|677.36|680.24|677.36|680.43|677.55|680.24|677.36|0
1648136830000|2022-03-24 15:47:10|680.43|677.55|680.8|677.92|680.8|677.92|680.43|677.55|0
1648136840000|2022-03-24 15:47:20|680.61|677.73|681.17|678.29|681.17|678.29|680.61|677.73|0
1648136850000|2022-03-24 15:47:30|680.99|678.11|680.43|677.55|680.99|678.11|680.43|677.55|0
1648136860000|2022-03-24 15:47:40|680.61|677.73|680.8|677.92|680.8|677.92|680.61|677.73|0
1648136870000|2022-03-24 15:47:50|680.99|678.11|681.17|678.29|681.17|678.29|680.99|678.11|0
1648136880000|2022-03-24 15:48:00|680.99|678.11|681.17|678.29|681.17|678.29|680.8|677.92|0
1648136890000|2022-03-24 15:48:10|681.36|678.48|680.99|678.11|681.36|678.48|680.99|678.11|0
1648136900000|2022-03-24 15:48:20|681.17|678.29|681.17|678.29|681.36|678.48|681.17|678.29|0
1648136910000|2022-03-24 15:48:30|681.36|678.48|681.17|678.29|681.36|678.48|680.99|678.11|0
1648136920000|2022-03-24 15:48:40|680.99|678.11|680.99|678.11|680.99|678.11|680.8|677.92|0
1648136930000|2022-03-24 15:48:50|681.17|678.29|681.17|678.29|681.36|678.48|680.99|678.11|0
1648136940000|2022-03-24 15:49:00|680.8|677.92|680.43|677.55|681.17|678.29|680.43|677.55|0
1648136950000|2022-03-24 15:49:10|680.06|677.18|680.06|677.18|680.06|677.18|679.87|676.99|0
1648136960000|2022-03-24 15:49:20|679.87|676.99|680.06|677.18|680.06|677.18|679.87|676.99|0
1648136970000|2022-03-24 15:49:30|679.87|676.99|679.87|676.99|680.06|677.18|679.87|676.99|0
1648136980000|2022-03-24 15:49:40|679.5|676.62|679.5|676.62|679.5|676.62|679.31|676.43|0
1648136990000|2022-03-24 15:49:50|679.31|676.43|678.94|676.06|679.31|676.43|678.94|676.06|0
1648137000000|2022-03-24 15:50:00|678.57|675.69|678.57|675.69|678.76|675.88|678.57|675.69|0
1648137010000|2022-03-24 15:50:10|678.66|675.78|678.38|675.5|678.66|675.78|678.38|675.5|0
1648137020000|2022-03-24 15:50:20|678.57|675.69|678.1|675.22|678.75|675.87|678.1|675.22|0
1648137030000|2022-03-24 15:50:30|678.38|675.5|677.64|674.76|678.38|675.5|677.64|674.76|0
1648137040000|2022-03-24 15:50:40|677.83|674.95|677.83|674.95|677.83|674.95|677.64|674.76|0
1648137050000|2022-03-24 15:50:50|677.46|674.58|677.64|674.76|677.64|674.76|677.46|674.58|0
1648137060000|2022-03-24 15:51:00|678.01|675.13|678.38|675.5|678.38|675.5|678.01|675.13|0
1648137070000|2022-03-24 15:51:10|678.2|675.32|678.2|675.32|678.2|675.32|678.2|675.32|0
1648137080000|2022-03-24 15:51:20|678.01|675.13|678.2|675.32|678.2|675.32|678.01|675.13|0
1648137090000|2022-03-24 15:51:30|678.38|675.5|678.94|676.06|678.94|676.06|678.38|675.5|0
1648137100000|2022-03-24 15:51:40|678.57|675.69|678.38|675.5|678.57|675.69|678.38|675.5|0
1648137110000|2022-03-24 15:51:50|678.2|675.32|678.38|675.5|678.38|675.5|678.01|675.13|0
1648137120000|2022-03-24 15:52:00|678.47|675.59|678.75|675.87|678.75|675.87|678.38|675.5|0
1648137130000|2022-03-24 15:52:10|678.47|675.59|678.75|675.87|678.75|675.87|678.38|675.5|0
1648137140000|2022-03-24 15:52:20|678.57|675.69|678.47|675.59|678.57|675.69|678.38|675.5|0
1648137150000|2022-03-24 15:52:30|678.38|675.5|678.38|675.5|678.57|675.69|678.38|675.5|0
1648137160000|2022-03-24 15:52:40|677.83|674.95|677.73|674.85|677.83|674.95|677.64|674.76|0
1648137170000|2022-03-24 15:52:50|677.83|674.95|677.64|674.76|678.01|675.13|677.64|674.76|0
1648137180000|2022-03-24 15:53:00|677.45|674.57|677.45|674.57|677.45|674.57|677.27|674.39|0
1648137190000|2022-03-24 15:53:10|677.27|674.39|677.83|674.95|677.83|674.95|677.27|674.39|0
1648137200000|2022-03-24 15:53:20|677.64|674.76|677.45|674.57|677.64|674.76|677.45|674.57|0
1648137210000|2022-03-24 15:53:30|677.27|674.39|677.27|674.39|677.45|674.57|677.27|674.39|0
1648137220000|2022-03-24 15:53:40|677.08|674.2|676.9|674.02|677.08|674.2|676.9|674.02|0
1648137230000|2022-03-24 15:53:50|677.45|674.57|677.83|674.95|677.83|674.95|677.45|674.57|0
1648137240000|2022-03-24 15:54:00|677.64|674.76|677.83|674.95|678.38|675.5|677.64|674.76|0
1648137250000|2022-03-24 15:54:10|678.2|675.32|678.38|675.5|678.38|675.5|678.2|675.32|0
1648137260000|2022-03-24 15:54:20|678.01|675.13|678.57|675.69|678.57|675.69|678.01|675.13|0
1648137270000|2022-03-24 15:54:30|678.38|675.5|678.38|675.5|678.57|675.69|678.2|675.32|0
1648137280000|2022-03-24 15:54:40|678.01|675.13|678.2|675.32|678.2|675.32|678.01|675.13|0
1648137290000|2022-03-24 15:54:50|678.29|675.41|678.29|675.41|678.38|675.5|678.2|675.32|0
1648137300000|2022-03-24 15:55:00|678.2|675.32|678.57|675.69|678.57|675.69|678.2|675.32|0
1648137310000|2022-03-24 15:55:10|678.38|675.5|678.57|675.69|678.75|675.87|678.38|675.5|0
1648137320000|2022-03-24 15:55:20|678.75|675.87|678.84|675.96|678.94|676.06|678.75|675.87|0
1648137330000|2022-03-24 15:55:30|678.94|676.06|679.5|676.62|679.68|676.8|678.94|676.06|0
1648137340000|2022-03-24 15:55:40|679.68|676.8|679.68|676.8|679.68|676.8|679.68|676.8|0
1648137350000|2022-03-24 15:55:50|679.5|676.62|679.31|676.43|679.58|676.7|679.31|676.43|0
1648137360000|2022-03-24 15:56:00|679.21|676.33|678.94|676.06|679.5|676.62|678.94|676.06|0
1648137370000|2022-03-24 15:56:10|678.75|675.87|679.31|676.43|679.31|676.43|678.75|675.87|0
1648137380000|2022-03-24 15:56:20|679.21|676.33|679.5|676.62|679.5|676.62|679.21|676.33|0
1648137390000|2022-03-24 15:56:30|679.31|676.43|679.21|676.33|679.31|676.43|679.12|676.24|0
1648137400000|2022-03-24 15:56:40|678.75|675.87|678.38|675.5|678.75|675.87|678.38|675.5|0
1648137410000|2022-03-24 15:56:50|678.66|675.78|678.75|675.87|678.75|675.87|678.66|675.78|0
1648137420000|2022-03-24 15:57:00|678.57|675.69|678.01|675.13|678.57|675.69|678.01|675.13|0
1648137430000|2022-03-24 15:57:10|678.38|675.5|678.57|675.69|678.94|676.06|678.38|675.5|0
1648137440000|2022-03-24 15:57:20|678.19|675.31|678.38|675.5|678.38|675.5|678.19|675.31|0
1648137450000|2022-03-24 15:57:30|678.19|675.31|678.75|675.87|678.84|675.96|678.19|675.31|0
1648137460000|2022-03-24 15:57:40|678.38|675.5|678.01|675.13|678.38|675.5|678.01|675.13|0
1648137470000|2022-03-24 15:57:50|678.19|675.31|678.38|675.5|678.38|675.5|678.19|675.31|0
1648137480000|2022-03-24 15:58:00|678.19|675.31|678.01|675.13|678.19|675.31|678.01|675.13|0
1648137490000|2022-03-24 15:58:10|678.19|675.31|678.57|675.69|678.57|675.69|678.19|675.31|0
1648137500000|2022-03-24 15:58:20|678.38|675.5|678.57|675.69|678.57|675.69|678.38|675.5|0
1648137510000|2022-03-24 15:58:30|678.19|675.31|678.19|675.31|678.38|675.5|678.19|675.31|0
1648137520000|2022-03-24 15:58:40|678.38|675.5|678.57|675.69|678.57|675.69|678.38|675.5|0
1648137530000|2022-03-24 15:58:50|678.38|675.5|678.75|675.87|678.75|675.87|678.38|675.5|0
1648137540000|2022-03-24 15:59:00|678.94|676.06|679.31|676.43|679.31|676.43|678.94|676.06|0
1648137550000|2022-03-24 15:59:10|679.12|676.24|678.57|675.69|679.12|676.24|678.57|675.69|0
1648137560000|2022-03-24 15:59:20|678.75|675.87|678.38|675.5|678.75|675.87|678.38|675.5|0
1648137570000|2022-03-24 15:59:30|678.75|675.87|678.38|675.5|678.75|675.87|678.38|675.5|0
1648137580000|2022-03-24 15:59:40|678.57|675.69|678.75|675.87|678.75|675.87|678.38|675.5|0
1648137590000|2022-03-24 15:59:50|678.57|675.69|678.38|675.5|678.75|675.87|678.38|675.5|0
1648137600000|2022-03-24 16:00:00|678.01|675.13|678.01|675.13|678.01|675.13|678.01|675.13|0
1648137610000|2022-03-24 16:00:10|678.19|675.31|678.19|675.31|678.19|675.31|678.01|675.13|0
1648137620000|2022-03-24 16:00:20|678.01|675.13|677.82|674.94|678.01|675.13|677.82|674.94|0
1648137630000|2022-03-24 16:00:30|677.91|675.03|677.64|674.76|677.91|675.03|677.45|674.57|0
1648137640000|2022-03-24 16:00:40|677.27|674.39|677.64|674.76|677.64|674.76|677.27|674.39|0
1648137650000|2022-03-24 16:00:50|677.82|674.94|677.91|675.03|677.91|675.03|677.64|674.76|0
1648137660000|2022-03-24 16:01:00|678.01|675.13|679.12|676.24|679.31|676.43|678.01|675.13|0
1648137670000|2022-03-24 16:01:10|679.31|676.43|679.12|676.24|679.31|676.43|678.94|676.06|0
1648137680000|2022-03-24 16:01:20|679.31|676.43|678.75|675.87|679.31|676.43|678.75|675.87|0
1648137690000|2022-03-24 16:01:30|678.94|676.06|678.56|675.68|678.94|676.06|678.56|675.68|0
1648137700000|2022-03-24 16:01:40|678.19|675.31|678.38|675.5|678.38|675.5|678.19|675.31|0
1648137710000|2022-03-24 16:01:50|678.56|675.68|678.56|675.68|678.75|675.87|678.56|675.68|0
1648137720000|2022-03-24 16:02:00|678.75|675.87|678.19|675.31|678.75|675.87|678.19|675.31|0
1648137730000|2022-03-24 16:02:10|677.82|674.94|677.82|674.94|678.01|675.13|677.82|674.94|0
1648137740000|2022-03-24 16:02:20|678.01|675.13|677.64|674.76|678.01|675.13|677.64|674.76|0
1648137750000|2022-03-24 16:02:30|677.45|674.57|677.45|674.57|677.45|674.57|677.26|674.38|0
1648137760000|2022-03-24 16:02:40|677.64|674.76|677.64|674.76|677.64|674.76|677.64|674.76|0
1648137770000|2022-03-24 16:02:50|677.82|674.94|677.26|674.38|677.82|674.94|677.26|674.38|0
1648137780000|2022-03-24 16:03:00|676.89|674.01|676.34|673.46|676.89|674.01|676.34|673.46|0
1648137790000|2022-03-24 16:03:10|675.78|672.9|675.04|672.16|675.78|672.9|675.04|672.16|0
1648137800000|2022-03-24 16:03:20|674.67|671.79|674.11|671.23|674.76|671.88|674.11|671.23|0
1648137810000|2022-03-24 16:03:30|673.74|670.86|673.93|671.05|673.93|671.05|673.74|670.86|0
1648137820000|2022-03-24 16:03:40|674.3|671.42|673.93|671.05|674.3|671.42|673.93|671.05|0
1648137830000|2022-03-24 16:03:50|674.11|671.23|673.93|671.05|674.3|671.42|673.93|671.05|0
1648137840000|2022-03-24 16:04:00|674.11|671.23|674.11|671.23|674.11|671.23|673.74|670.86|0
1648137850000|2022-03-24 16:04:10|674.3|671.42|674.67|671.79|674.85|671.97|674.3|671.42|0
1648137860000|2022-03-24 16:04:20|674.48|671.6|674.48|671.6|674.76|671.88|674.48|671.6|0
1648137870000|2022-03-24 16:04:30|674.57|671.69|674.67|671.79|674.67|671.79|674.48|671.6|0
1648137880000|2022-03-24 16:04:40|674.85|671.97|674.67|671.79|674.85|671.97|674.67|671.79|0
1648137890000|2022-03-24 16:04:50|674.48|671.6|674.48|671.6|674.67|671.79|674.48|671.6|0
1648137900000|2022-03-24 16:05:00|673.74|670.86|673.37|670.49|673.74|670.86|673.37|670.49|0
1648137910000|2022-03-24 16:05:10|673.19|670.31|674.48|671.6|674.48|671.6|673.19|670.31|0
1648137920000|2022-03-24 16:05:20|674.57|671.69|674.3|671.42|674.57|671.69|674.11|671.23|0
1648137930000|2022-03-24 16:05:30|674.48|671.6|674.48|671.6|674.67|671.79|674.3|671.42|0
1648137940000|2022-03-24 16:05:40|674.57|671.69|674.48|671.6|674.67|671.79|674.48|671.6|0
1648137950000|2022-03-24 16:05:50|674.67|671.79|674.57|671.69|674.67|671.79|674.48|671.6|0
1648137960000|2022-03-24 16:06:00|674.67|671.79|674.48|671.6|674.67|671.79|674.48|671.6|0
1648137970000|2022-03-24 16:06:10|674.3|671.42|673.56|670.68|674.3|671.42|673.56|670.68|0
1648137980000|2022-03-24 16:06:20|673.74|670.86|673.56|670.68|673.74|670.86|673.37|670.49|0
1648137990000|2022-03-24 16:06:30|673.74|670.86|674.11|671.23|674.48|671.6|673.74|670.86|0
1648138000000|2022-03-24 16:06:40|673.93|671.05|673.83|670.95|673.93|671.05|673.74|670.86|0
1648138010000|2022-03-24 16:06:50|673.93|671.05|673.93|671.05|674.11|671.23|673.93|671.05|0
1648138020000|2022-03-24 16:07:00|674.11|671.23|674.48|671.6|674.48|671.6|674.11|671.23|0
1648138030000|2022-03-24 16:07:10|674.67|671.79|674.67|671.79|674.67|671.79|674.57|671.69|0
1648138040000|2022-03-24 16:07:20|674.48|671.6|674.3|671.42|674.48|671.6|674.3|671.42|0
1648138050000|2022-03-24 16:07:30|674.48|671.6|674.3|671.42|674.48|671.6|673.93|671.05|0
1648138060000|2022-03-24 16:07:40|674.11|671.23|674.48|671.6|674.57|671.69|674.11|671.23|0
1648138070000|2022-03-24 16:07:50|674.2|671.32|673.93|671.05|674.2|671.32|673.93|671.05|0
1648138080000|2022-03-24 16:08:00|674.3|671.42|673.22|670.34|674.3|671.42|673.22|670.34|0
1648138090000|2022-03-24 16:08:10|673.32|670.44|673.13|670.25|673.32|670.44|673.13|670.25|0
1648138100000|2022-03-24 16:08:20|672.76|669.88|672.76|669.88|672.94|670.06|672.76|669.88|0
1648138110000|2022-03-24 16:08:30|672.57|669.69|672.57|669.69|672.76|669.88|672.57|669.69|0
1648138120000|2022-03-24 16:08:40|672.39|669.51|672.2|669.32|672.57|669.69|672.2|669.32|0
1648138130000|2022-03-24 16:08:50|672.57|669.69|672.39|669.51|672.57|669.69|672.2|669.32|0
1648138140000|2022-03-24 16:09:00|672.2|669.32|672.2|669.32|672.29|669.41|672.2|669.32|0
1648138150000|2022-03-24 16:09:10|672.39|669.51|672.39|669.51|672.39|669.51|672.39|669.51|0
1648138160000|2022-03-24 16:09:20|672.2|669.32|672.2|669.32|672.57|669.69|672.2|669.32|0
1648138170000|2022-03-24 16:09:30|672.39|669.51|672.2|669.32|672.39|669.51|672.2|669.32|0
1648138180000|2022-03-24 16:09:40|672.02|669.14|672.02|669.14|672.2|669.32|672.02|669.14|0
1648138190000|2022-03-24 16:09:50|672.2|669.32|672.48|669.6|672.76|669.88|672.2|669.32|0
1648138200000|2022-03-24 16:10:00|672.39|669.51|672.57|669.69|672.57|669.69|672.39|669.51|0
1648138210000|2022-03-24 16:10:10|672.76|669.88|673.13|670.25|673.13|670.25|672.76|669.88|0
1648138220000|2022-03-24 16:10:20|672.57|669.69|672.02|669.14|672.57|669.69|672.02|669.14|0
1648138230000|2022-03-24 16:10:30|672.2|669.32|672.02|669.14|672.39|669.51|672.02|669.14|0
1648138240000|2022-03-24 16:10:40|671.83|668.95|672.2|669.32|672.2|669.32|671.83|668.95|0
1648138250000|2022-03-24 16:10:50|672.02|669.14|672.57|669.69|672.57|669.69|672.02|669.14|0
1648138260000|2022-03-24 16:11:00|672.94|670.06|672.94|670.06|672.94|670.06|672.76|669.88|0
1648138270000|2022-03-24 16:11:10|672.39|669.51|671.83|668.95|672.39|669.51|671.83|668.95|0
1648138280000|2022-03-24 16:11:20|671.65|668.77|671.65|668.77|671.83|668.95|671.65|668.77|0
1648138290000|2022-03-24 16:11:30|671.83|668.95|672.11|669.23|672.11|669.23|671.83|668.95|0
1648138300000|2022-03-24 16:11:40|671.83|668.95|672.39|669.51|672.39|669.51|671.83|668.95|0
1648138310000|2022-03-24 16:11:50|672.02|669.14|672.11|669.23|672.11|669.23|671.65|668.77|0
1648138320000|2022-03-24 16:12:00|672.39|669.51|672.57|669.69|672.57|669.69|672.39|669.51|0
1648138330000|2022-03-24 16:12:10|672.39|669.51|672.02|669.14|672.39|669.51|671.83|668.95|0
1648138340000|2022-03-24 16:12:20|672.2|669.32|672.29|669.41|672.39|669.51|672.2|669.32|0
1648138350000|2022-03-24 16:12:30|671.83|668.95|672.02|669.14|672.02|669.14|671.83|668.95|0
1648138360000|2022-03-24 16:12:40|671.83|668.95|672.02|669.14|672.02|669.14|671.83|668.95|0
1648138370000|2022-03-24 16:12:50|672.2|669.32|672.2|669.32|672.39|669.51|672.2|669.32|0
1648138380000|2022-03-24 16:13:00|672.02|669.14|672.39|669.51|672.39|669.51|672.02|669.14|0
1648138390000|2022-03-24 16:13:10|672.29|669.41|672.39|669.51|672.39|669.51|672.2|669.32|0
1648138400000|2022-03-24 16:13:20|672.48|669.6|672.2|669.32|672.48|669.6|672.2|669.32|0
1648138410000|2022-03-24 16:13:30|672.39|669.51|672.2|669.32|672.39|669.51|672.2|669.32|0
1648138420000|2022-03-24 16:13:40|672.02|669.14|672.02|669.14|672.2|669.32|672.02|669.14|0
1648138430000|2022-03-24 16:13:50|672.2|669.32|672.39|669.51|672.39|669.51|672.2|669.32|0
1648138440000|2022-03-24 16:14:00|672.57|669.69|673.31|670.43|673.31|670.43|672.57|669.69|0
1648138450000|2022-03-24 16:14:10|673.4|670.52|673.31|670.43|673.5|670.62|673.31|670.43|0
1648138460000|2022-03-24 16:14:20|672.94|670.06|673.13|670.25|673.31|670.43|672.94|670.06|0
1648138470000|2022-03-24 16:14:30|673.31|670.43|673.5|670.62|673.5|670.62|673.31|670.43|0
1648138480000|2022-03-24 16:14:40|673.31|670.43|673.31|670.43|673.5|670.62|673.31|670.43|0
1648138490000|2022-03-24 16:14:50|672.94|670.06|672.94|670.06|672.94|670.06|672.94|670.06|0
1648138500000|2022-03-24 16:15:00|673.13|670.25|673.31|670.43|673.31|670.43|673.13|670.25|0
1648138510000|2022-03-24 16:15:10|673.4|670.52|672.94|670.06|673.4|670.52|672.94|670.06|0
1648138520000|2022-03-24 16:15:20|673.31|670.43|672.94|670.06|673.31|670.43|672.94|670.06|0
1648138530000|2022-03-24 16:15:30|673.13|670.25|672.94|670.06|673.13|670.25|672.94|670.06|0
1648138540000|2022-03-24 16:15:40|672.76|669.88|673.13|670.25|673.13|670.25|672.76|669.88|0
1648138550000|2022-03-24 16:15:50|673.31|670.43|673.13|670.25|673.5|670.62|673.13|670.25|0
1648138560000|2022-03-24 16:16:00|672.94|670.06|673.31|670.43|673.31|670.43|672.94|670.06|0
1648138570000|2022-03-24 16:16:10|673.5|670.62|673.31|670.43|673.5|670.62|673.31|670.43|0
1648138580000|2022-03-24 16:16:20|673.5|670.62|673.13|670.25|673.5|670.62|673.13|670.25|0
1648138590000|2022-03-24 16:16:30|673.5|670.62|673.31|670.43|673.5|670.62|673.31|670.43|0
1648138600000|2022-03-24 16:16:40|673.13|670.25|672.76|669.88|673.13|670.25|672.57|669.69|0
1648138610000|2022-03-24 16:16:50|672.57|669.69|672.57|669.69|672.57|669.69|672.39|669.51|0
1648138620000|2022-03-24 16:17:00|672.2|669.32|671.83|668.95|672.2|669.32|671.83|668.95|0
1648138630000|2022-03-24 16:17:10|671.46|668.58|671.46|668.58|671.46|668.58|671.46|668.58|0
1648138640000|2022-03-24 16:17:20|671.27|668.39|671.46|668.58|671.46|668.58|671.27|668.39|0
1648138650000|2022-03-24 16:17:30|671.64|668.76|671.83|668.95|671.83|668.95|671.55|668.67|0
1648138660000|2022-03-24 16:17:40|671.64|668.76|672.01|669.13|672.01|669.13|671.64|668.76|0
1648138670000|2022-03-24 16:17:50|671.64|668.76|672.01|669.13|672.01|669.13|671.64|668.76|0
1648138680000|2022-03-24 16:18:00|672.2|669.32|672.38|669.5|672.57|669.69|672.2|669.32|0
1648138690000|2022-03-24 16:18:10|672.57|669.69|672.2|669.32|672.76|669.88|672.2|669.32|0
1648138700000|2022-03-24 16:18:20|672.01|669.13|671.83|668.95|672.01|669.13|671.83|668.95|0
1648138710000|2022-03-24 16:18:30|672.01|669.13|672.2|669.32|672.2|669.32|672.01|669.13|0
1648138720000|2022-03-24 16:18:40|672.38|669.5|672.38|669.5|672.57|669.69|672.38|669.5|0
1648138730000|2022-03-24 16:18:50|672.2|669.32|671.83|668.95|672.2|669.32|671.83|668.95|0
1648138740000|2022-03-24 16:19:00|671.92|669.04|671.83|668.95|672.1|669.22|671.83|668.95|0
1648138750000|2022-03-24 16:19:10|672.01|669.13|672.01|669.13|672.2|669.32|671.83|668.95|0
1648138760000|2022-03-24 16:19:20|671.83|668.95|672.2|669.32|672.2|669.32|671.83|668.95|0
1648138770000|2022-03-24 16:19:30|672.38|669.5|672.38|669.5|672.57|669.69|672.38|669.5|0
1648138780000|2022-03-24 16:19:40|672.57|669.69|672.57|669.69|672.57|669.69|672.57|669.69|0
1648138790000|2022-03-24 16:19:50|672.75|669.87|672.94|670.06|672.94|670.06|672.75|669.87|0
1648138800000|2022-03-24 16:20:00|673.12|670.24|673.31|670.43|673.31|670.43|672.75|669.87|0
1648138810000|2022-03-24 16:20:10|672.94|670.06|672.38|669.5|673.12|670.24|672.38|669.5|0
1648138820000|2022-03-24 16:20:20|672.2|669.32|672.29|669.41|672.38|669.5|672.2|669.32|0
1648138830000|2022-03-24 16:20:30|672.2|669.32|672.57|669.69|672.75|669.87|672.2|669.32|0
1648138840000|2022-03-24 16:20:40|672.75|669.87|672.94|670.06|672.94|670.06|672.75|669.87|0
1648138850000|2022-03-24 16:20:50|673.12|670.24|673.31|670.43|673.31|670.43|672.94|670.06|0
1648138860000|2022-03-24 16:21:00|673.87|670.99|673.68|670.8|674.05|671.17|673.68|670.8|0
1648138870000|2022-03-24 16:21:10|673.87|670.99|673.87|670.99|674.05|671.17|673.87|670.99|0
1648138880000|2022-03-24 16:21:20|673.68|670.8|673.49|670.61|673.68|670.8|673.49|670.61|0
1648138890000|2022-03-24 16:21:30|673.58|670.7|673.49|670.61|673.58|670.7|673.31|670.43|0
1648138900000|2022-03-24 16:21:40|673.58|670.7|673.58|670.7|673.58|670.7|673.49|670.61|0
1648138910000|2022-03-24 16:21:50|673.77|670.89|673.87|670.99|674.05|671.17|673.77|670.89|0
1648138920000|2022-03-24 16:22:00|673.49|670.61|673.21|670.33|673.49|670.61|673.12|670.24|0
1648138930000|2022-03-24 16:22:10|673.49|670.61|673.87|670.99|673.95|671.07|673.49|670.61|0
1648138940000|2022-03-24 16:22:20|674.05|671.17|673.49|670.61|674.05|671.17|673.49|670.61|0
1648138950000|2022-03-24 16:22:30|673.68|670.8|674.05|671.17|674.24|671.36|673.68|670.8|0
1648138960000|2022-03-24 16:22:40|674.24|671.36|674.24|671.36|674.24|671.36|674.24|671.36|0
1648138970000|2022-03-24 16:22:50|673.86|670.98|673.86|670.98|673.86|670.98|673.86|670.98|0
1648138980000|2022-03-24 16:23:00|673.68|670.8|673.86|670.98|673.86|670.98|673.68|670.8|0
1648138990000|2022-03-24 16:23:10|673.68|670.8|673.86|670.98|673.86|670.98|673.68|670.8|0
1648139000000|2022-03-24 16:23:20|673.68|670.8|673.31|670.43|673.68|670.8|673.31|670.43|0
1648139010000|2022-03-24 16:23:30|673.12|670.24|673.49|670.61|673.49|670.61|673.12|670.24|0
1648139020000|2022-03-24 16:23:40|673.12|670.24|673.49|670.61|673.49|670.61|673.12|670.24|0
1648139030000|2022-03-24 16:23:50|673.31|670.43|673.68|670.8|673.68|670.8|673.31|670.43|0
1648139040000|2022-03-24 16:24:00|673.49|670.61|673.31|670.43|673.49|670.61|673.12|670.24|0
1648139050000|2022-03-24 16:24:10|673.49|670.61|673.86|670.98|673.86|670.98|673.49|670.61|0
1648139060000|2022-03-24 16:24:20|673.68|670.8|673.49|670.61|673.68|670.8|673.49|670.61|0
1648139070000|2022-03-24 16:24:30|673.68|670.8|673.49|670.61|673.68|670.8|673.49|670.61|0
1648139080000|2022-03-24 16:24:40|673.31|670.43|672.38|669.5|673.31|670.43|672.38|669.5|0
1648139090000|2022-03-24 16:24:50|672.57|669.69|672.01|669.13|672.57|669.69|672.01|669.13|0
1648139100000|2022-03-24 16:25:00|671.64|668.76|671.09|668.21|671.64|668.76|671.09|668.21|0
1648139110000|2022-03-24 16:25:10|670.9|668.02|671.46|668.58|671.46|668.58|670.9|668.02|0
1648139120000|2022-03-24 16:25:20|671.27|668.39|671.27|668.39|671.27|668.39|671.09|668.21|0
1648139130000|2022-03-24 16:25:30|671.18|668.3|672.01|669.13|672.01|669.13|671.18|668.3|0
1648139140000|2022-03-24 16:25:40|671.83|668.95|672.2|669.32|672.2|669.32|671.83|668.95|0
1648139150000|2022-03-24 16:25:50|672.01|669.13|672.1|669.22|672.1|669.22|671.83|668.95|0
1648139160000|2022-03-24 16:26:00|672.57|669.69|672.38|669.5|672.57|669.69|672.2|669.32|0
1648139170000|2022-03-24 16:26:10|672.47|669.59|672.38|669.5|672.47|669.59|672.38|669.5|0
1648139180000|2022-03-24 16:26:20|672.01|669.13|671.64|668.76|672.01|669.13|671.64|668.76|0
1648139190000|2022-03-24 16:26:30|671.36|668.48|671.09|668.21|671.36|668.48|671.09|668.21|0
1648139200000|2022-03-24 16:26:40|670.9|668.02|671.09|668.21|671.09|668.21|670.9|668.02|0
1648139210000|2022-03-24 16:26:50|670.9|668.02|671.09|668.21|671.27|668.39|670.9|668.02|0
1648139220000|2022-03-24 16:27:00|670.9|668.02|670.9|668.02|671.27|668.39|670.9|668.02|0
1648139230000|2022-03-24 16:27:10|670.35|667.47|669.79|666.91|670.35|667.47|669.79|666.91|0
1648139240000|2022-03-24 16:27:20|669.61|666.73|669.42|666.54|669.61|666.73|669.33|666.45|0
1648139250000|2022-03-24 16:27:30|669.98|667.1|670.16|667.28|670.16|667.28|669.98|667.1|0
1648139260000|2022-03-24 16:27:40|670.72|667.84|670.53|667.65|670.72|667.84|670.53|667.65|0
1648139270000|2022-03-24 16:27:50|670.43|667.55|670.53|667.65|670.72|667.84|670.43|667.55|0
1648139280000|2022-03-24 16:28:00|670.35|667.47|670.53|667.65|670.53|667.65|670.35|667.47|0
1648139290000|2022-03-24 16:28:10|670.43|667.55|669.98|667.1|670.43|667.55|669.98|667.1|0
1648139300000|2022-03-24 16:28:20|669.61|666.73|669.05|666.17|669.61|666.73|669.05|666.17|0
1648139310000|2022-03-24 16:28:30|668.5|665.62|668.5|665.62|668.5|665.62|668.5|665.62|0
1648139320000|2022-03-24 16:28:40|668.31|665.43|668.87|665.99|668.87|665.99|668.31|665.43|0
1648139330000|2022-03-24 16:28:50|668.4|665.52|668.13|665.25|668.4|665.52|668.13|665.25|0
1648139340000|2022-03-24 16:29:00|668.22|665.34|667.39|664.51|668.22|665.34|667.39|664.51|0
1648139350000|2022-03-24 16:29:10|667.2|664.32|667.2|664.32|667.66|664.78|667.2|664.32|0
1648139360000|2022-03-24 16:29:20|667.57|664.69|667.57|664.69|667.94|665.06|667.57|664.69|0
1648139370000|2022-03-24 16:29:30|667.94|665.06|668.68|665.8|668.68|665.8|667.94|665.06|0
1648139380000|2022-03-24 16:29:40|668.31|665.43|668.87|665.99|668.87|665.99|668.31|665.43|0
1648139390000|2022-03-24 16:29:50|668.68|665.8|668.68|665.8|668.68|665.8|668.68|665.8|0
1648139400000|2022-03-24 16:30:00|668.31|665.43|668.68|665.8|668.87|665.99|668.31|665.43|0
1648139410000|2022-03-24 16:30:10|668.5|665.62|668.5|665.62|668.5|665.62|668.5|665.62|0
1648139420000|2022-03-24 16:30:20|668.68|665.8|668.75|665.87|669.42|666.54|668.68|665.8|0
1648139430000|2022-03-24 16:30:30|668.56|665.68|668.93|666.05|668.93|666.05|668.56|665.68|0
1648139440000|2022-03-24 16:30:40|668.75|665.87|668.19|665.31|668.75|665.87|668.19|665.31|0
1648139450000|2022-03-24 16:30:50|668.38|665.5|668.38|665.5|668.56|665.68|668.38|665.5|0
1648139460000|2022-03-24 16:31:00|668.19|665.31|667.27|664.39|668.19|665.31|667.27|664.39|0
1648139470000|2022-03-24 16:31:10|667.64|664.76|667.64|664.76|667.64|664.76|667.45|664.57|0
1648139480000|2022-03-24 16:31:20|667.45|664.57|667.45|664.57|667.45|664.57|667.27|664.39|0
1648139490000|2022-03-24 16:31:30|667.64|664.76|668.01|665.13|668.1|665.22|667.64|664.76|0
1648139500000|2022-03-24 16:31:40|668.19|665.31|668.19|665.31|668.38|665.5|668.19|665.31|0
1648139510000|2022-03-24 16:31:50|668.1|665.22|667.91|665.03|668.1|665.22|667.82|664.94|0
1648139520000|2022-03-24 16:32:00|667.82|664.94|667.64|664.76|667.82|664.94|667.45|664.57|0
1648139530000|2022-03-24 16:32:10|667.45|664.57|667.64|664.76|667.82|664.94|667.45|664.57|0
1648139540000|2022-03-24 16:32:20|668.1|665.22|667.82|664.94|668.1|665.22|667.64|664.76|0
1648139550000|2022-03-24 16:32:30|668.01|665.13|668.19|665.31|668.19|665.31|668.01|665.13|0
1648139560000|2022-03-24 16:32:40|668.01|665.13|668.01|665.13|668.01|665.13|667.82|664.94|0
1648139570000|2022-03-24 16:32:50|667.82|664.94|668.01|665.13|668.01|665.13|667.64|664.76|0
1648139580000|2022-03-24 16:33:00|667.82|664.94|667.08|664.2|667.82|664.94|667.08|664.2|0
1648139590000|2022-03-24 16:33:10|667.45|664.57|667.08|664.2|667.45|664.57|667.08|664.2|0
1648139600000|2022-03-24 16:33:20|667.27|664.39|667.45|664.57|667.82|664.94|667.27|664.39|0
1648139610000|2022-03-24 16:33:30|667.64|664.76|667.64|664.76|667.64|664.76|667.45|664.57|0
1648139620000|2022-03-24 16:33:40|667.82|664.94|667.54|664.66|667.82|664.94|667.54|664.66|0
1648139630000|2022-03-24 16:33:50|667.64|664.76|666.71|663.83|667.64|664.76|666.71|663.83|0
1648139640000|2022-03-24 16:34:00|666.34|663.46|665.42|662.54|666.34|663.46|665.42|662.54|0
1648139650000|2022-03-24 16:34:10|665.24|662.36|665.42|662.54|665.42|662.54|665.24|662.36|0
1648139660000|2022-03-24 16:34:20|665.24|662.36|665.42|662.54|665.42|662.54|665.24|662.36|0
1648139670000|2022-03-24 16:34:30|665.33|662.45|665.61|662.73|665.79|662.91|665.33|662.45|0
1648139680000|2022-03-24 16:34:40|665.24|662.36|665.42|662.54|665.42|662.54|665.05|662.17|0
1648139690000|2022-03-24 16:34:50|665.61|662.73|665.42|662.54|665.61|662.73|665.24|662.36|0
1648139700000|2022-03-24 16:35:00|665.61|662.73|664.87|661.99|665.61|662.73|664.87|661.99|0
1648139710000|2022-03-24 16:35:10|665.24|662.36|665.61|662.73|665.61|662.73|665.24|662.36|0
1648139720000|2022-03-24 16:35:20|665.98|663.1|665.97|663.09|665.98|663.1|665.61|662.73|0
1648139730000|2022-03-24 16:35:30|665.61|662.73|665.97|663.09|665.97|663.09|665.61|662.73|0
1648139740000|2022-03-24 16:35:40|666.16|663.28|665.79|662.91|666.16|663.28|665.79|662.91|0
1648139750000|2022-03-24 16:35:50|665.97|663.09|665.61|662.73|665.97|663.09|665.61|662.73|0
1648139760000|2022-03-24 16:36:00|665.79|662.91|664.87|661.99|665.79|662.91|664.87|661.99|0
1648139770000|2022-03-24 16:36:10|665.05|662.17|665.05|662.17|665.24|662.36|665.05|662.17|0
1648139780000|2022-03-24 16:36:20|665.24|662.36|665.42|662.54|665.51|662.63|665.24|662.36|0
1648139790000|2022-03-24 16:36:30|665.61|662.73|665.42|662.54|665.79|662.91|665.42|662.54|0
1648139800000|2022-03-24 16:36:40|665.79|662.91|665.61|662.73|665.79|662.91|665.61|662.73|0
1648139810000|2022-03-24 16:36:50|665.79|662.91|665.97|663.09|665.97|663.09|665.79|662.91|0
1648139820000|2022-03-24 16:37:00|666.71|663.83|666.9|664.02|667.08|664.2|666.71|663.83|0
1648139830000|2022-03-24 16:37:10|667.08|664.2|667.64|664.76|667.64|664.76|667.08|664.2|0
1648139840000|2022-03-24 16:37:20|668.01|665.13|668.01|665.13|668.01|665.13|668.01|665.13|0
1648139850000|2022-03-24 16:37:30|668.19|665.31|668.38|665.5|668.38|665.5|668.19|665.31|0
1648139860000|2022-03-24 16:37:40|668.19|665.31|668.38|665.5|668.38|665.5|668.19|665.31|0
1648139870000|2022-03-24 16:37:50|668.56|665.68|668.56|665.68|668.75|665.87|668.56|665.68|0
1648139880000|2022-03-24 16:38:00|668.65|665.77|668.93|666.05|668.93|666.05|668.65|665.77|0
1648139890000|2022-03-24 16:38:10|669.12|666.24|668.75|665.87|669.12|666.24|668.65|665.77|0
1648139900000|2022-03-24 16:38:20|668.93|666.05|669.12|666.24|669.3|666.42|668.93|666.05|0
1648139910000|2022-03-24 16:38:30|669.39|666.51|669.49|666.61|669.49|666.61|669.39|666.51|0
1648139920000|2022-03-24 16:38:40|669.67|666.79|669.67|666.79|669.86|666.98|669.67|666.79|0
1648139930000|2022-03-24 16:38:50|669.86|666.98|669.86|666.98|670.04|667.16|669.86|666.98|0
1648139940000|2022-03-24 16:39:00|670.04|667.16|670.6|667.72|670.6|667.72|670.04|667.16|0
1648139950000|2022-03-24 16:39:10|670.41|667.53|670.04|667.16|670.5|667.62|670.04|667.16|0
1648139960000|2022-03-24 16:39:20|669.86|666.98|669.86|666.98|670.04|667.16|669.86|666.98|0
1648139970000|2022-03-24 16:39:30|669.67|666.79|669.67|666.79|669.86|666.98|669.67|666.79|0
1648139980000|2022-03-24 16:39:40|669.86|666.98|670.23|667.35|670.41|667.53|669.86|666.98|0
1648139990000|2022-03-24 16:39:50|670.04|667.16|670.04|667.16|670.23|667.35|670.04|667.16|0
1648140000000|2022-03-24 16:40:00|669.85|666.97|670.04|667.16|670.04|667.16|669.85|666.97|0
1648140010000|2022-03-24 16:40:10|669.85|666.97|669.67|666.79|670.04|667.16|669.67|666.79|0
1648140020000|2022-03-24 16:40:20|669.48|666.6|669.3|666.42|669.67|666.79|669.3|666.42|0
1648140030000|2022-03-24 16:40:30|669.67|666.79|669.48|666.6|669.67|666.79|669.48|666.6|0
1648140040000|2022-03-24 16:40:40|669.67|666.79|669.85|666.97|669.85|666.97|669.67|666.79|0
1648140050000|2022-03-24 16:40:50|669.67|666.79|669.85|666.97|669.85|666.97|669.48|666.6|0
1648140060000|2022-03-24 16:41:00|669.67|666.79|670.22|667.34|670.22|667.34|669.67|666.79|0
1648140070000|2022-03-24 16:41:10|670.04|667.16|669.67|666.79|670.04|667.16|669.67|666.79|0
1648140080000|2022-03-24 16:41:20|669.85|666.97|669.3|666.42|669.85|666.97|669.3|666.42|0
1648140090000|2022-03-24 16:41:30|669.48|666.6|669.2|666.32|669.48|666.6|669.11|666.23|0
1648140100000|2022-03-24 16:41:40|669.11|666.23|668.93|666.05|669.11|666.23|668.93|666.05|0
1648140110000|2022-03-24 16:41:50|669.11|666.23|669.3|666.42|669.3|666.42|669.11|666.23|0
1648140120000|2022-03-24 16:42:00|669.11|666.23|668.74|665.86|669.11|666.23|668.74|665.86|0
1648140130000|2022-03-24 16:42:10|668.56|665.68|668.93|666.05|668.93|666.05|668.56|665.68|0
1648140140000|2022-03-24 16:42:20|669.11|666.23|669.39|666.51|669.39|666.51|668.93|666.05|0
1648140150000|2022-03-24 16:42:30|669.2|666.32|669.48|666.6|669.57|666.69|669.2|666.32|0
1648140160000|2022-03-24 16:42:40|669.3|666.42|669.67|666.79|669.67|666.79|669.11|666.23|0
1648140170000|2022-03-24 16:42:50|669.48|666.6|669.67|666.79|669.85|666.97|669.48|666.6|0
1648140180000|2022-03-24 16:43:00|669.85|666.97|670.04|667.16|670.04|667.16|669.85|666.97|0
1648140190000|2022-03-24 16:43:10|670.22|667.34|670.22|667.34|670.22|667.34|670.22|667.34|0
1648140200000|2022-03-24 16:43:20|670.41|667.53|670.41|667.53|670.78|667.9|670.41|667.53|0
1648140210000|2022-03-24 16:43:30|670.59|667.71|670.59|667.71|670.59|667.71|670.59|667.71|0
1648140220000|2022-03-24 16:43:40|670.78|667.9|670.59|667.71|670.78|667.9|670.41|667.53|0
1648140230000|2022-03-24 16:43:50|670.41|667.53|670.22|667.34|670.41|667.53|670.22|667.34|0
1648140240000|2022-03-24 16:44:00|670.41|667.53|669.85|666.97|670.41|667.53|669.67|666.79|0
1648140250000|2022-03-24 16:44:10|669.67|666.79|669.67|666.79|669.67|666.79|669.67|666.79|0
1648140260000|2022-03-24 16:44:20|670.04|667.16|670.04|667.16|670.41|667.53|670.04|667.16|0
1648140270000|2022-03-24 16:44:30|670.22|667.34|670.41|667.53|670.41|667.53|670.22|667.34|0
1648140280000|2022-03-24 16:44:40|670.5|667.62|670.41|667.53|670.59|667.71|670.41|667.53|0
1648140290000|2022-03-24 16:44:50|670.59|667.71|670.78|667.9|670.78|667.9|670.59|667.71|0
1648140300000|2022-03-24 16:45:00|670.41|667.53|670.22|667.34|670.41|667.53|670.22|667.34|0
1648140310000|2022-03-24 16:45:10|670.04|667.16|669.85|666.97|670.04|667.16|669.67|666.79|0
1648140320000|2022-03-24 16:45:20|669.67|666.79|669.48|666.6|669.67|666.79|669.48|666.6|0
1648140330000|2022-03-24 16:45:30|669.3|666.42|669.48|666.6|669.48|666.6|669.3|666.42|0
1648140340000|2022-03-24 16:45:40|669.67|666.79|669.3|666.42|669.67|666.79|669.3|666.42|0
1648140350000|2022-03-24 16:45:50|669.48|666.6|669.3|666.42|669.48|666.6|669.3|666.42|0
1648140360000|2022-03-24 16:46:00|669.11|666.23|668.74|665.86|669.11|666.23|668.74|665.86|0
1648140370000|2022-03-24 16:46:10|668.56|665.68|668.28|665.4|668.56|665.68|668.28|665.4|0
1648140380000|2022-03-24 16:46:20|668.19|665.31|668.37|665.49|668.37|665.49|668.19|665.31|0
1648140390000|2022-03-24 16:46:30|668.56|665.68|668.56|665.68|668.56|665.68|668.56|665.68|0
1648140400000|2022-03-24 16:46:40|668.74|665.86|669.11|666.23|669.11|666.23|668.74|665.86|0
1648140410000|2022-03-24 16:46:50|668.93|666.05|669.3|666.42|669.3|666.42|668.93|666.05|0
1648140420000|2022-03-24 16:47:00|668.74|665.86|669.3|666.42|669.3|666.42|668.74|665.86|0
1648140430000|2022-03-24 16:47:10|669.67|666.79|669.48|666.6|669.67|666.79|669.3|666.42|0
1648140440000|2022-03-24 16:47:20|669.3|666.42|669.11|666.23|669.3|666.42|669.11|666.23|0
1648140450000|2022-03-24 16:47:30|668.93|666.05|668.74|665.86|668.93|666.05|668.74|665.86|0
1648140460000|2022-03-24 16:47:40|668.93|666.05|669.3|666.42|669.3|666.42|668.93|666.05|0
1648140470000|2022-03-24 16:47:50|669.39|666.51|669.3|666.42|669.48|666.6|669.3|666.42|0
1648140480000|2022-03-24 16:48:00|669.48|666.6|669.11|666.23|669.48|666.6|669.11|666.23|0
1648140490000|2022-03-24 16:48:10|669.3|666.42|668.74|665.86|669.3|666.42|668.74|665.86|0
1648140500000|2022-03-24 16:48:20|668.56|665.68|668.93|666.05|668.93|666.05|668.37|665.49|0
1648140510000|2022-03-24 16:48:30|669.11|666.23|668.93|666.05|669.11|666.23|668.93|666.05|0
1648140520000|2022-03-24 16:48:40|668.74|665.86|668.93|666.05|668.93|666.05|668.74|665.86|0
1648140530000|2022-03-24 16:48:50|669.11|666.23|668.93|666.05|669.11|666.23|668.74|665.86|0
1648140540000|2022-03-24 16:49:00|669.11|666.23|668.37|665.49|669.11|666.23|668.37|665.49|0
1648140550000|2022-03-24 16:49:10|668.19|665.31|668.37|665.49|668.37|665.49|668.19|665.31|0
1648140560000|2022-03-24 16:49:20|668.56|665.68|668.56|665.68|668.74|665.86|668.56|665.68|0
1648140570000|2022-03-24 16:49:30|668.37|665.49|668.56|665.68|668.56|665.68|668.37|665.49|0
1648140580000|2022-03-24 16:49:40|668.37|665.49|668.64|665.76|668.64|665.76|668.37|665.49|0
1648140590000|2022-03-24 16:49:50|668.56|665.68|668.64|665.76|668.74|665.86|668.56|665.68|0
1648140600000|2022-03-24 16:50:00|668.74|665.86|669.11|666.23|669.11|666.23|668.74|665.86|0
1648140610000|2022-03-24 16:50:10|668.74|665.86|669.11|666.23|669.11|666.23|668.74|665.86|0
1648140620000|2022-03-24 16:50:20|669.3|666.42|669.11|666.23|669.3|666.42|669.11|666.23|0
1648140630000|2022-03-24 16:50:30|668.93|666.05|669.67|666.79|669.67|666.79|668.93|666.05|0
1648140640000|2022-03-24 16:50:40|669.48|666.6|670.04|667.16|670.04|667.16|669.48|666.6|0
1648140650000|2022-03-24 16:50:50|669.85|666.97|669.85|666.97|669.85|666.97|669.85|666.97|0
1648140660000|2022-03-24 16:51:00|669.57|666.69|669.67|666.79|669.67|666.79|669.57|666.69|0
1648140670000|2022-03-24 16:51:10|669.48|666.6|669.48|666.6|669.48|666.6|669.3|666.42|0
1648140680000|2022-03-24 16:51:20|669.67|666.79|670.04|667.16|670.04|667.16|669.67|666.79|0
1648140690000|2022-03-24 16:51:30|669.85|666.97|670.22|667.34|670.41|667.53|669.85|666.97|0
1648140700000|2022-03-24 16:51:40|670.04|667.16|669.85|666.97|670.04|667.16|669.85|666.97|0
1648140710000|2022-03-24 16:51:50|669.67|666.79|669.85|666.97|669.85|666.97|669.67|666.79|0
1648140720000|2022-03-24 16:52:00|670.04|667.16|669.48|666.6|670.04|667.16|669.48|666.6|0
1648140730000|2022-03-24 16:52:10|669.66|666.78|669.38|666.5|669.66|666.78|669.29|666.41|0
1648140740000|2022-03-24 16:52:20|669.29|666.41|669.29|666.41|669.29|666.41|669.29|666.41|0
1648140750000|2022-03-24 16:52:30|669.66|666.78|670.22|667.34|670.22|667.34|669.66|666.78|0
1648140760000|2022-03-24 16:52:40|670.41|667.53|670.4|667.52|670.41|667.53|670.22|667.34|0
1648140770000|2022-03-24 16:52:50|670.59|667.71|670.59|667.71|670.78|667.9|670.59|667.71|0
1648140780000|2022-03-24 16:53:00|670.78|667.9|671.33|668.45|671.33|668.45|670.78|667.9|0
1648140790000|2022-03-24 16:53:10|671.15|668.27|671.52|668.64|671.52|668.64|671.15|668.27|0
1648140800000|2022-03-24 16:53:20|671.33|668.45|671.7|668.82|671.7|668.82|671.33|668.45|0
1648140810000|2022-03-24 16:53:30|671.52|668.64|671.7|668.82|671.89|669.01|671.52|668.64|0
1648140820000|2022-03-24 16:53:40|671.52|668.64|671.7|668.82|671.7|668.82|671.52|668.64|0
1648140830000|2022-03-24 16:53:50|671.52|668.64|671.33|668.45|671.52|668.64|671.33|668.45|0
1648140840000|2022-03-24 16:54:00|671.52|668.64|670.77|667.89|671.52|668.64|670.77|667.89|0
1648140850000|2022-03-24 16:54:10|670.59|667.71|670.59|667.71|670.68|667.8|670.59|667.71|0
1648140860000|2022-03-24 16:54:20|670.77|667.89|671.14|668.26|671.15|668.27|670.77|667.89|0
1648140870000|2022-03-24 16:54:30|670.96|668.08|671.14|668.26|671.14|668.26|670.77|667.89|0
1648140880000|2022-03-24 16:54:40|671.23|668.35|671.33|668.45|671.33|668.45|671.23|668.35|0
1648140890000|2022-03-24 16:54:50|671.14|668.26|671.14|668.26|671.33|668.45|671.14|668.26|0
1648140900000|2022-03-24 16:55:00|670.77|667.89|671.33|668.45|671.33|668.45|670.77|667.89|0
1648140910000|2022-03-24 16:55:10|671.14|668.26|671.14|668.26|671.14|668.26|671.14|668.26|0
1648140920000|2022-03-24 16:55:20|670.96|668.08|670.96|668.08|670.96|668.08|670.96|668.08|0
1648140930000|2022-03-24 16:55:30|670.59|667.71|670.59|667.71|670.59|667.71|670.59|667.71|0
1648140940000|2022-03-24 16:55:40|670.4|667.52|671.05|668.17|671.05|668.17|670.4|667.52|0
1648140950000|2022-03-24 16:55:50|671.14|668.26|671.14|668.26|671.14|668.26|671.14|668.26|0
1648140960000|2022-03-24 16:56:00|671.51|668.63|671.51|668.63|671.51|668.63|671.14|668.26|0
1648140970000|2022-03-24 16:56:10|671.14|668.26|671.89|669.01|671.89|669.01|671.14|668.26|0
1648140980000|2022-03-24 16:56:20|671.7|668.82|671.7|668.82|671.89|669.01|671.7|668.82|0
1648140990000|2022-03-24 16:56:30|671.89|669.01|671.7|668.82|671.89|669.01|671.7|668.82|0
1648141000000|2022-03-24 16:56:40|671.51|668.63|671.51|668.63|671.51|668.63|671.51|668.63|0
1648141010000|2022-03-24 16:56:50|671.7|668.82|671.7|668.82|671.89|669.01|671.7|668.82|0
1648141020000|2022-03-24 16:57:00|671.51|668.63|671.88|669|671.88|669|671.51|668.63|0
1648141030000|2022-03-24 16:57:10|672.07|669.19|671.7|668.82|672.07|669.19|671.7|668.82|0
1648141040000|2022-03-24 16:57:20|671.88|669|671.88|669|671.88|669|671.88|669|0
1648141050000|2022-03-24 16:57:30|672.07|669.19|671.88|669|672.07|669.19|671.88|669|0
1648141060000|2022-03-24 16:57:40|672.07|669.19|672.26|669.38|672.26|669.38|672.07|669.19|0
1648141070000|2022-03-24 16:57:50|671.88|669|671.88|669|671.88|669|671.88|669|0
1648141080000|2022-03-24 16:58:00|672.07|669.19|671.7|668.82|672.07|669.19|671.7|668.82|0
1648141090000|2022-03-24 16:58:10|671.88|669|671.88|669|672.07|669.19|671.88|669|0
1648141100000|2022-03-24 16:58:20|671.7|668.82|671.7|668.82|671.79|668.91|671.7|668.82|0
1648141110000|2022-03-24 16:58:30|671.51|668.63|671.79|668.91|671.79|668.91|671.51|668.63|0
1648141120000|2022-03-24 16:58:40|671.7|668.82|671.7|668.82|671.7|668.82|671.51|668.63|0
1648141130000|2022-03-24 16:58:50|671.6|668.72|671.7|668.82|671.7|668.82|671.6|668.72|0
1648141140000|2022-03-24 16:59:00|671.51|668.63|671.51|668.63|671.7|668.82|671.51|668.63|0
1648141150000|2022-03-24 16:59:10|671.7|668.82|671.7|668.82|671.7|668.82|671.7|668.82|0
1648141160000|2022-03-24 16:59:20|671.51|668.63|671.88|669|671.88|669|671.51|668.63|0
1648141170000|2022-03-24 16:59:30|671.97|669.09|672.25|669.37|672.25|669.37|671.97|669.09|0
1648141180000|2022-03-24 16:59:40|672.07|669.19|672.07|669.19|672.07|669.19|672.07|669.19|0
1648141190000|2022-03-24 16:59:50|671.88|669|671.7|668.82|671.88|669|671.51|668.63|0
1648141200000|2022-03-24 17:00:00|671.88|669|671.88|669|671.88|669|671.7|668.82|0
1648141210000|2022-03-24 17:00:10|671.7|668.82|671.51|668.63|671.7|668.82|671.51|668.63|0
1648141220000|2022-03-24 17:00:20|671.7|668.82|671.7|668.82|671.88|669|671.7|668.82|0
1648141230000|2022-03-24 17:00:30|671.33|668.45|671.33|668.45|671.33|668.45|671.33|668.45|0
1648141240000|2022-03-24 17:00:40|671.7|668.82|674.11|671.23|674.11|671.23|671.7|668.82|0
1648141250000|2022-03-24 17:00:50|674.67|671.79|674.48|671.6|674.67|671.79|673.92|671.04|0
1648141260000|2022-03-24 17:01:00|674.29|671.41|674.67|671.79|674.67|671.79|674.29|671.41|0
1648141270000|2022-03-24 17:01:10|674.48|671.6|675.22|672.34|675.22|672.34|674.2|671.32|0
1648141280000|2022-03-24 17:01:20|675.78|672.9|674.66|671.78|675.78|672.9|674.66|671.78|0
1648141290000|2022-03-24 17:01:30|674.85|671.97|674.11|671.23|674.85|671.97|674.11|671.23|0
1648141300000|2022-03-24 17:01:40|673.92|671.04|674.11|671.23|674.11|671.23|673.92|671.04|0
1648141310000|2022-03-24 17:01:50|674.29|671.41|674.48|671.6|674.66|671.78|674.29|671.41|0
1648141320000|2022-03-24 17:02:00|674.29|671.41|674.29|671.41|674.48|671.6|674.29|671.41|0
1648141330000|2022-03-24 17:02:10|674.11|671.23|674.11|671.23|674.29|671.41|674.11|671.23|0
1648141340000|2022-03-24 17:02:20|674.29|671.41|673.92|671.04|674.29|671.41|673.92|671.04|0
1648141350000|2022-03-24 17:02:30|674.11|671.23|674.11|671.23|674.11|671.23|674.11|671.23|0
1648141360000|2022-03-24 17:02:40|673.74|670.86|673.37|670.49|673.74|670.86|673.37|670.49|0
1648141370000|2022-03-24 17:02:50|673.55|670.67|673.37|670.49|673.55|670.67|673.37|670.49|0
1648141380000|2022-03-24 17:03:00|673.55|670.67|672.99|670.11|673.55|670.67|672.99|670.11|0
1648141390000|2022-03-24 17:03:10|673.18|670.3|673.18|670.3|673.18|670.3|672.99|670.11|0
1648141400000|2022-03-24 17:03:20|672.99|670.11|672.81|669.93|672.99|670.11|672.81|669.93|0
1648141410000|2022-03-24 17:03:30|672.62|669.74|672.25|669.37|672.62|669.74|672.25|669.37|0
1648141420000|2022-03-24 17:03:40|672.07|669.19|671.88|669|672.44|669.56|671.88|669|0
1648141430000|2022-03-24 17:03:50|672.07|669.19|672.07|669.19|672.25|669.37|672.07|669.19|0
1648141440000|2022-03-24 17:04:00|672.16|669.28|671.33|668.45|672.16|669.28|671.14|668.26|0
1648141450000|2022-03-24 17:04:10|671.23|668.35|670.96|668.08|671.23|668.35|670.96|668.08|0
1648141460000|2022-03-24 17:04:20|671.04|668.16|670.96|668.08|671.51|668.63|670.96|668.08|0
1648141470000|2022-03-24 17:04:30|671.14|668.26|670.77|667.89|671.14|668.26|670.77|667.89|0
1648141480000|2022-03-24 17:04:40|670.4|667.52|670.21|667.33|670.4|667.52|670.03|667.15|0
1648141490000|2022-03-24 17:04:50|670.03|667.15|670.4|667.52|670.4|667.52|670.03|667.15|0
1648141500000|2022-03-24 17:05:00|670.77|667.89|670.59|667.71|671.14|668.26|670.59|667.71|0
1648141510000|2022-03-24 17:05:10|670.77|667.89|670.96|668.08|671.14|668.26|670.58|667.7|0
1648141520000|2022-03-24 17:05:20|671.14|668.26|670.96|668.08|671.33|668.45|670.96|668.08|0
1648141530000|2022-03-24 17:05:30|671.14|668.26|671.14|668.26|671.14|668.26|670.96|668.08|0
1648141540000|2022-03-24 17:05:40|671.04|668.16|670.96|668.08|671.04|668.16|670.96|668.08|0
1648141550000|2022-03-24 17:05:50|671.04|668.16|671.04|668.16|671.14|668.26|670.77|667.89|0
1648141560000|2022-03-24 17:06:00|671.14|668.26|671.33|668.45|671.33|668.45|671.14|668.26|0
1648141570000|2022-03-24 17:06:10|671.14|668.26|671.51|668.63|671.51|668.63|671.14|668.26|0
1648141580000|2022-03-24 17:06:20|671.33|668.45|672.07|669.19|672.07|669.19|671.33|668.45|0
1648141590000|2022-03-24 17:06:30|671.88|669|671.88|669|671.88|669|671.7|668.82|0
1648141600000|2022-03-24 17:06:40|672.07|669.19|672.25|669.37|672.44|669.56|672.07|669.19|0
1648141610000|2022-03-24 17:06:50|672.07|669.19|672.07|669.19|672.07|669.19|672.07|669.19|0
1648141620000|2022-03-24 17:07:00|672.34|669.46|672.07|669.19|672.34|669.46|671.7|668.82|0
1648141630000|2022-03-24 17:07:10|672.25|669.37|672.44|669.56|672.44|669.56|672.15|669.27|0
1648141640000|2022-03-24 17:07:20|672.25|669.37|672.34|669.46|672.34|669.46|672.25|669.37|0
1648141650000|2022-03-24 17:07:30|672.07|669.19|672.25|669.37|672.25|669.37|671.88|669|0
1648141660000|2022-03-24 17:07:40|672.07|669.19|671.7|668.82|672.07|669.19|671.7|668.82|0
1648141670000|2022-03-24 17:07:50|671.88|669|671.7|668.82|671.88|669|671.7|668.82|0
1648141680000|2022-03-24 17:08:00|671.51|668.63|671.14|668.26|671.51|668.63|671.14|668.26|0
1648141690000|2022-03-24 17:08:10|671.32|668.44|671.14|668.26|671.32|668.44|671.14|668.26|0
1648141700000|2022-03-24 17:08:20|670.95|668.07|670.49|667.61|670.95|668.07|670.21|667.33|0
1648141710000|2022-03-24 17:08:30|670.21|667.33|670.3|667.42|670.3|667.42|670.03|667.15|0
1648141720000|2022-03-24 17:08:40|670.21|667.33|669.66|666.78|670.21|667.33|669.66|666.78|0
1648141730000|2022-03-24 17:08:50|669.29|666.41|669.84|666.96|669.84|666.96|669.1|666.22|0
1648141740000|2022-03-24 17:09:00|670.21|667.33|670.77|667.89|670.95|668.07|670.21|667.33|0
1648141750000|2022-03-24 17:09:10|670.03|667.15|670.03|667.15|670.21|667.33|670.03|667.15|0
1648141760000|2022-03-24 17:09:20|669.47|666.59|669.66|666.78|669.66|666.78|669.29|666.41|0
1648141770000|2022-03-24 17:09:30|669.84|666.96|669.66|666.78|669.84|666.96|669.29|666.41|0
1648141780000|2022-03-24 17:09:40|669.84|666.96|670.4|667.52|670.4|667.52|669.84|666.96|0
1648141790000|2022-03-24 17:09:50|670.21|667.33|670.03|667.15|670.4|667.52|670.03|667.15|0
1648141800000|2022-03-24 17:10:00|670.4|667.52|670.4|667.52|670.58|667.7|670.21|667.33|0
1648141810000|2022-03-24 17:10:10|670.21|667.33|670.4|667.52|670.4|667.52|670.21|667.33|0
1648141820000|2022-03-24 17:10:20|670.3|667.42|670.21|667.33|670.4|667.52|670.21|667.33|0
1648141830000|2022-03-24 17:10:30|670.03|667.15|670.21|667.33|670.21|667.33|669.93|667.05|0
1648141840000|2022-03-24 17:10:40|669.84|666.96|669.84|666.96|669.84|666.96|669.75|666.87|0
1648141850000|2022-03-24 17:10:50|669.75|666.87|670.4|667.52|670.4|667.52|669.75|666.87|0
1648141860000|2022-03-24 17:11:00|670.58|667.7|670.95|668.07|670.95|668.07|670.58|667.7|0
1648141870000|2022-03-24 17:11:10|671.14|668.26|670.95|668.07|671.14|668.26|670.95|668.07|0
1648141880000|2022-03-24 17:11:20|671.14|668.26|671.32|668.44|671.51|668.63|671.14|668.26|0
1648141890000|2022-03-24 17:11:30|671.14|668.26|671.32|668.44|671.51|668.63|671.14|668.26|0
1648141900000|2022-03-24 17:11:40|671.51|668.63|671.69|668.81|671.69|668.81|671.14|668.26|0
1648141910000|2022-03-24 17:11:50|671.51|668.63|671.6|668.72|671.69|668.81|671.51|668.63|0
1648141920000|2022-03-24 17:12:00|671.88|669|672.43|669.55|672.43|669.55|671.88|669|0
1648141930000|2022-03-24 17:12:10|672.25|669.37|672.06|669.18|672.25|669.37|671.88|669|0
1648141940000|2022-03-24 17:12:20|671.78|668.9|672.06|669.18|672.25|669.37|671.78|668.9|0
1648141950000|2022-03-24 17:12:30|671.88|669|671.88|669|671.88|669|671.88|669|0
1648141960000|2022-03-24 17:12:40|672.25|669.37|672.06|669.18|672.25|669.37|672.06|669.18|0
1648141970000|2022-03-24 17:12:50|672.25|669.37|672.89|670.01|672.99|670.11|672.25|669.37|0
1648141980000|2022-03-24 17:13:00|672.81|669.93|672.43|669.55|672.81|669.93|672.25|669.37|0
1648141990000|2022-03-24 17:13:10|672.62|669.74|672.8|669.92|673.18|670.3|672.62|669.74|0
1648142000000|2022-03-24 17:13:20|672.99|670.11|672.99|670.11|672.99|670.11|672.99|670.11|0
1648142010000|2022-03-24 17:13:30|672.8|669.92|672.8|669.92|672.99|670.11|672.62|669.74|0
1648142020000|2022-03-24 17:13:40|672.62|669.74|672.8|669.92|672.99|670.11|672.62|669.74|0
1648142030000|2022-03-24 17:13:50|672.99|670.11|672.99|670.11|672.99|670.11|672.99|670.11|0
1648142040000|2022-03-24 17:14:00|672.25|669.37|672.62|669.74|672.62|669.74|672.25|669.37|0
1648142050000|2022-03-24 17:14:10|673.18|670.3|672.99|670.11|673.18|670.3|672.99|670.11|0
1648142060000|2022-03-24 17:14:20|672.62|669.74|672.25|669.37|672.62|669.74|672.25|669.37|0
1648142070000|2022-03-24 17:14:30|671.88|669|672.06|669.18|672.06|669.18|671.88|669|0
1648142080000|2022-03-24 17:14:40|672.15|669.27|672.25|669.37|672.25|669.37|672.15|669.27|0
1648142090000|2022-03-24 17:14:50|672.06|669.18|672.25|669.37|672.25|669.37|672.06|669.18|0
1648142100000|2022-03-24 17:15:00|671.88|669|672.25|669.37|672.25|669.37|671.88|669|0
1648142110000|2022-03-24 17:15:10|672.62|669.74|672.8|669.92|672.89|670.01|672.62|669.74|0
1648142120000|2022-03-24 17:15:20|672.99|670.11|672.99|670.11|673.17|670.29|672.99|670.11|0
1648142130000|2022-03-24 17:15:30|672.89|670.01|672.8|669.92|672.89|670.01|672.8|669.92|0
1648142140000|2022-03-24 17:15:40|672.62|669.74|672.8|669.92|672.8|669.92|672.62|669.74|0
1648142150000|2022-03-24 17:15:50|672.99|670.11|673.17|670.29|673.17|670.29|672.99|670.11|0
1648142160000|2022-03-24 17:16:00|672.99|670.11|672.99|670.11|672.99|670.11|672.99|670.11|0
1648142170000|2022-03-24 17:16:10|672.62|669.74|672.52|669.64|672.62|669.74|672.43|669.55|0
1648142180000|2022-03-24 17:16:20|672.43|669.55|673.17|670.29|673.17|670.29|672.43|669.55|0
1648142190000|2022-03-24 17:16:30|673.36|670.48|672.99|670.11|673.36|670.48|672.99|670.11|0
1648142200000|2022-03-24 17:16:40|673.17|670.29|672.8|669.92|673.17|670.29|672.8|669.92|0
1648142210000|2022-03-24 17:16:50|673.17|670.29|673.17|670.29|673.17|670.29|673.17|670.29|0
1648142220000|2022-03-24 17:17:00|673.36|670.48|673.36|670.48|673.55|670.67|673.36|670.48|0
1648142230000|2022-03-24 17:17:10|673.55|670.67|673.55|670.67|673.55|670.67|673.55|670.67|0
1648142240000|2022-03-24 17:17:20|673.73|670.85|673.17|670.29|673.73|670.85|673.17|670.29|0
1648142250000|2022-03-24 17:17:30|673.26|670.38|673.17|670.29|673.26|670.38|673.17|670.29|0
1648142260000|2022-03-24 17:17:40|673.36|670.48|673.54|670.66|673.54|670.66|673.36|670.48|0
1648142270000|2022-03-24 17:17:50|673.45|670.57|673.54|670.66|673.73|670.85|673.45|670.57|0
1648142280000|2022-03-24 17:18:00|673.63|670.75|673.36|670.48|673.73|670.85|673.36|670.48|0
1648142290000|2022-03-24 17:18:10|673.26|670.38|673.54|670.66|673.54|670.66|673.26|670.38|0
1648142300000|2022-03-24 17:18:20|673.73|670.85|673.54|670.66|673.73|670.85|673.54|670.66|0
1648142310000|2022-03-24 17:18:30|673.73|670.85|673.36|670.48|673.73|670.85|673.36|670.48|0
1648142320000|2022-03-24 17:18:40|673.54|670.66|673.82|670.94|673.82|670.94|673.54|670.66|0
1648142330000|2022-03-24 17:18:50|673.73|670.85|674.1|671.22|674.1|671.22|673.73|670.85|0
1648142340000|2022-03-24 17:19:00|673.92|671.04|673.92|671.04|674.1|671.22|673.92|671.04|0
1648142350000|2022-03-24 17:19:10|673.73|670.85|673.54|670.66|673.73|670.85|673.54|670.66|0
1648142360000|2022-03-24 17:19:20|673.92|671.04|674.1|671.22|674.1|671.22|673.82|670.94|0
1648142370000|2022-03-24 17:19:30|674.29|671.41|674.1|671.22|674.29|671.41|674.1|671.22|0
1648142380000|2022-03-24 17:19:40|674.29|671.41|674.29|671.41|674.29|671.41|674.1|671.22|0
1648142400000|2022-03-24 17:20:00|674.1|671.22|673.91|671.03|674.1|671.22|673.91|671.03|0
1648142410000|2022-03-24 17:20:10|674.1|671.22|674.29|671.41|674.29|671.41|674.1|671.22|0
1648142420000|2022-03-24 17:20:20|674.1|671.22|673.91|671.03|674.1|671.22|673.73|670.85|0
1648142430000|2022-03-24 17:20:30|673.73|670.85|673.73|670.85|673.91|671.03|673.73|670.85|0
1648142440000|2022-03-24 17:20:40|673.91|671.03|674.1|671.22|674.1|671.22|673.91|671.03|0
1648142450000|2022-03-24 17:20:50|673.91|671.03|674.29|671.41|674.29|671.41|673.91|671.03|0
1648142460000|2022-03-24 17:21:00|674.1|671.22|674.47|671.59|674.47|671.59|674.1|671.22|0
1648142470000|2022-03-24 17:21:10|674.37|671.49|674.1|671.22|674.47|671.59|674.1|671.22|0
1648142480000|2022-03-24 17:21:20|673.91|671.03|673.73|670.85|673.91|671.03|673.73|670.85|0
1648142490000|2022-03-24 17:21:30|673.91|671.03|674.29|671.41|674.29|671.41|673.91|671.03|0
1648142510000|2022-03-24 17:21:50|674.19|671.31|674.19|671.31|674.29|671.41|674.19|671.31|0
1648142520000|2022-03-24 17:22:00|673.91|671.03|674.19|671.31|674.29|671.41|673.91|671.03|0
1648142530000|2022-03-24 17:22:10|673.91|671.03|673.54|670.66|673.91|671.03|673.54|670.66|0
1648142540000|2022-03-24 17:22:20|673.82|670.94|673.73|670.85|673.91|671.03|673.73|670.85|0
1648142550000|2022-03-24 17:22:30|673.54|670.66|673.36|670.48|673.54|670.66|673.36|670.48|0
1648142560000|2022-03-24 17:22:40|673.54|670.66|673.73|670.85|673.73|670.85|673.54|670.66|0
1648142570000|2022-03-24 17:22:50|673.91|671.03|673.91|671.03|673.91|671.03|673.91|671.03|0
1648142580000|2022-03-24 17:23:00|673.36|670.48|672.7|669.82|673.36|670.48|672.7|669.82|0
1648142590000|2022-03-24 17:23:10|672.8|669.92|672.8|669.92|672.8|669.92|672.62|669.74|0
1648142600000|2022-03-24 17:23:20|672.62|669.74|672.24|669.36|672.62|669.74|672.24|669.36|0
1648142610000|2022-03-24 17:23:30|672.43|669.55|672.8|669.92|672.8|669.92|672.24|669.36|0
1648142620000|2022-03-24 17:23:40|672.99|670.11|673.08|670.2|673.08|670.2|672.99|670.11|0
1648142630000|2022-03-24 17:23:50|673.17|670.29|673.36|670.48|673.36|670.48|673.08|670.2|0
1648142640000|2022-03-24 17:24:00|673.73|670.85|673.91|671.03|673.91|671.03|673.54|670.66|0
1648142650000|2022-03-24 17:24:10|673.73|670.85|673.91|671.03|673.91|671.03|673.73|670.85|0
1648142660000|2022-03-24 17:24:20|674.1|671.22|674.1|671.22|674.1|671.22|673.91|671.03|0
1648142670000|2022-03-24 17:24:30|673.91|671.03|673.54|670.66|673.91|671.03|673.54|670.66|0
1648142680000|2022-03-24 17:24:40|673.73|670.85|673.54|670.66|673.73|670.85|673.54|670.66|0
1648142690000|2022-03-24 17:24:50|673.73|670.85|673.54|670.66|673.73|670.85|673.54|670.66|0
1648142700000|2022-03-24 17:25:00|673.73|670.85|673.36|670.48|673.73|670.85|673.36|670.48|0
1648142710000|2022-03-24 17:25:10|673.73|670.85|673.73|670.85|673.73|670.85|673.73|670.85|0
1648142720000|2022-03-24 17:25:20|673.54|670.66|673.91|671.03|673.91|671.03|673.54|670.66|0
1648142730000|2022-03-24 17:25:30|674.1|671.22|674.1|671.22|674.1|671.22|674.1|671.22|0
1648142740000|2022-03-24 17:25:40|674.28|671.4|674.84|671.96|674.84|671.96|674.28|671.4|0
1648142750000|2022-03-24 17:25:50|674.74|671.86|674.84|671.96|674.84|671.96|674.65|671.77|0
1648142760000|2022-03-24 17:26:00|674.65|671.77|675.03|672.15|675.03|672.15|674.65|671.77|0
1648142770000|2022-03-24 17:26:10|675.21|672.33|675.21|672.33|675.21|672.33|675.21|672.33|0
1648142780000|2022-03-24 17:26:20|675.03|672.15|675.21|672.33|675.21|672.33|675.03|672.15|0
1648142790000|2022-03-24 17:26:30|675.77|672.89|675.21|672.33|675.77|672.89|675.21|672.33|0
1648142800000|2022-03-24 17:26:40|675.4|672.52|675.77|672.89|675.77|672.89|675.21|672.33|0
1648142810000|2022-03-24 17:26:50|675.21|672.33|675.4|672.52|675.4|672.52|675.21|672.33|0
1648142820000|2022-03-24 17:27:00|675.58|672.7|675.77|672.89|675.77|672.89|675.4|672.52|0
1648142830000|2022-03-24 17:27:10|675.95|673.07|675.95|673.07|676.14|673.26|675.95|673.07|0
1648142840000|2022-03-24 17:27:20|676.33|673.45|675.95|673.07|676.33|673.45|675.95|673.07|0
1648142850000|2022-03-24 17:27:30|676.14|673.26|675.95|673.07|676.14|673.26|675.95|673.07|0
1648142860000|2022-03-24 17:27:40|676.14|673.26|676.23|673.35|676.33|673.45|676.14|673.26|0
1648142870000|2022-03-24 17:27:50|676.14|673.26|675.77|672.89|676.51|673.63|675.77|672.89|0
1648142880000|2022-03-24 17:28:00|675.58|672.7|675.95|673.07|675.95|673.07|675.58|672.7|0
1648142890000|2022-03-24 17:28:10|675.21|672.33|675.03|672.15|675.4|672.52|675.03|672.15|0
1648142900000|2022-03-24 17:28:20|674.84|671.96|675.02|672.14|675.03|672.15|674.84|671.96|0
1648142910000|2022-03-24 17:28:30|675.21|672.33|675.02|672.14|675.21|672.33|675.02|672.14|0
1648142920000|2022-03-24 17:28:40|674.84|671.96|675.02|672.14|675.02|672.14|674.84|671.96|0
1648142930000|2022-03-24 17:28:50|674.84|671.96|674.65|671.77|674.84|671.96|674.65|671.77|0
1648142940000|2022-03-24 17:29:00|674.47|671.59|674.84|671.96|674.84|671.96|674.47|671.59|0
1648142950000|2022-03-24 17:29:10|675.02|672.14|675.02|672.14|675.02|672.14|674.84|671.96|0
1648142960000|2022-03-24 17:29:20|675.21|672.33|674.65|671.77|675.21|672.33|674.65|671.77|0
1648142970000|2022-03-24 17:29:30|674.28|671.4|674.47|671.59|674.47|671.59|674.28|671.4|0
1648142980000|2022-03-24 17:29:40|674.28|671.4|674.84|671.96|674.84|671.96|674.28|671.4|0
1648143000000|2022-03-24 17:30:00|675.02|672.14|675.02|672.14|675.02|672.14|674.93|672.05|0
1648143010000|2022-03-24 17:30:10|674.84|671.96|674.84|671.96|674.84|671.96|674.84|671.96|0
1648143020000|2022-03-24 17:30:20|674.65|671.77|675.21|672.33|675.21|672.33|674.65|671.77|0
1648143030000|2022-03-24 17:30:30|675.02|672.14|675.21|672.33|675.4|672.52|675.02|672.14|0
1648143040000|2022-03-24 17:30:40|675.3|672.42|675.21|672.33|675.3|672.42|675.21|672.33|0
1648143050000|2022-03-24 17:30:50|675.4|672.52|675.21|672.33|675.4|672.52|675.21|672.33|0
1648143060000|2022-03-24 17:31:00|675.4|672.52|675.4|672.52|675.58|672.7|675.4|672.52|0
1648143070000|2022-03-24 17:31:10|675.48|672.6|675.48|672.6|675.58|672.7|675.48|672.6|0
1648143080000|2022-03-24 17:31:20|675.58|672.7|675.4|672.52|675.58|672.7|675.4|672.52|0
1648143090000|2022-03-24 17:31:30|675.21|672.33|675.21|672.33|675.21|672.33|675.21|672.33|0
1648143100000|2022-03-24 17:31:40|675.02|672.14|675.02|672.14|675.11|672.23|675.02|672.14|0
1648143110000|2022-03-24 17:31:50|675.21|672.33|675.21|672.33|675.21|672.33|675.11|672.23|0
1648143120000|2022-03-24 17:32:00|675.39|672.51|675.02|672.14|675.39|672.51|674.84|671.96|0
1648143130000|2022-03-24 17:32:10|674.84|671.96|674.65|671.77|674.84|671.96|674.65|671.77|0
1648143140000|2022-03-24 17:32:20|674.84|671.96|674.47|671.59|674.84|671.96|674.47|671.59|0
1648143150000|2022-03-24 17:32:30|674.65|671.77|674.47|671.59|674.65|671.77|674.47|671.59|0
1648143160000|2022-03-24 17:32:40|674.65|671.77|674.47|671.59|674.65|671.77|674.47|671.59|0
1648143170000|2022-03-24 17:32:50|674.65|671.77|674.47|671.59|674.65|671.77|674.37|671.49|0
1648143180000|2022-03-24 17:33:00|674.1|671.22|674.1|671.22|674.1|671.22|673.91|671.03|0
1648143190000|2022-03-24 17:33:10|673.81|670.93|673.54|670.66|673.81|670.93|673.54|670.66|0
1648143200000|2022-03-24 17:33:20|673.17|670.29|673.17|670.29|673.17|670.29|673.17|670.29|0
1648143210000|2022-03-24 17:33:30|673.35|670.47|673.35|670.47|673.35|670.47|673.17|670.29|0
1648143220000|2022-03-24 17:33:40|673.17|670.29|672.61|669.73|673.17|670.29|672.61|669.73|0
1648143230000|2022-03-24 17:33:50|672.8|669.92|672.7|669.82|672.8|669.92|672.7|669.82|0
1648143240000|2022-03-24 17:34:00|672.24|669.36|673.17|670.29|673.17|670.29|672.24|669.36|0
1648143250000|2022-03-24 17:34:10|672.8|669.92|672.61|669.73|672.8|669.92|672.61|669.73|0
1648143260000|2022-03-24 17:34:20|672.8|669.92|672.8|669.92|672.8|669.92|672.61|669.73|0
1648143270000|2022-03-24 17:34:30|672.7|669.82|672.98|670.1|672.98|670.1|672.7|669.82|0
1648143280000|2022-03-24 17:34:40|673.17|670.29|673.17|670.29|673.17|670.29|673.17|670.29|0
1648143290000|2022-03-24 17:34:50|673.35|670.47|673.54|670.66|673.54|670.66|673.35|670.47|0
1648143300000|2022-03-24 17:35:00|673.17|670.29|673.17|670.29|673.17|670.29|673.17|670.29|0
1648143310000|2022-03-24 17:35:10|673.35|670.47|672.98|670.1|673.35|670.47|672.98|670.1|0
1648143320000|2022-03-24 17:35:20|673.17|670.29|673.17|670.29|673.17|670.29|672.8|669.92|0
1648143340000|2022-03-24 17:35:40|673.54|670.66|673.54|670.66|673.54|670.66|673.54|670.66|0
1648143350000|2022-03-24 17:35:50|673.35|670.47|673.35|670.47|673.54|670.66|673.35|670.47|0
1648143360000|2022-03-24 17:36:00|673.54|670.66|673.54|670.66|673.54|670.66|673.44|670.56|0
1648143370000|2022-03-24 17:36:10|673.35|670.47|673.35|670.47|673.35|670.47|673.17|670.29|0
1648143380000|2022-03-24 17:36:20|673.44|670.56|673.54|670.66|673.54|670.66|673.44|670.56|0
1648143390000|2022-03-24 17:36:30|673.63|670.75|673.72|670.84|673.72|670.84|673.63|670.75|0
1648143400000|2022-03-24 17:36:40|673.81|670.93|673.72|670.84|673.81|670.93|673.72|670.84|0
1648143410000|2022-03-24 17:36:50|673.91|671.03|673.91|671.03|673.91|671.03|673.91|671.03|0
1648143420000|2022-03-24 17:37:00|674.18|671.3|674.46|671.58|674.46|671.58|674.18|671.3|0
1648143430000|2022-03-24 17:37:10|674.65|671.77|675.02|672.14|675.02|672.14|674.65|671.77|0
1648143440000|2022-03-24 17:37:20|674.84|671.96|674.84|671.96|674.84|671.96|674.46|671.58|0
1648143450000|2022-03-24 17:37:30|674.92|672.04|675.02|672.14|675.02|672.14|674.84|671.96|0
1648143460000|2022-03-24 17:37:40|675.21|672.33|675.39|672.51|675.39|672.51|675.21|672.33|0
1648143470000|2022-03-24 17:37:50|675.21|672.33|675.02|672.14|675.21|672.33|675.02|672.14|0
1648143480000|2022-03-24 17:38:00|675.21|672.33|674.46|671.58|675.21|672.33|674.46|671.58|0
1648143490000|2022-03-24 17:38:10|674.28|671.4|674.28|671.4|674.46|671.58|674.28|671.4|0
1648143500000|2022-03-24 17:38:20|674.46|671.58|674.46|671.58|674.65|671.77|674.46|671.58|0
1648143510000|2022-03-24 17:38:30|674.28|671.4|674.37|671.49|674.37|671.49|674.28|671.4|0
1648143520000|2022-03-24 17:38:40|674.65|671.77|674.65|671.77|674.65|671.77|674.65|671.77|0
1648143530000|2022-03-24 17:38:50|674.46|671.58|674.28|671.4|674.65|671.77|674.28|671.4|0
1648143540000|2022-03-24 17:39:00|674.09|671.21|673.72|670.84|674.09|671.21|673.54|670.66|0
1648143550000|2022-03-24 17:39:10|673.91|671.03|674.46|671.58|674.46|671.58|673.91|671.03|0
1648143560000|2022-03-24 17:39:20|674.65|671.77|674.46|671.58|674.65|671.77|674.46|671.58|0
1648143570000|2022-03-24 17:39:30|674.28|671.4|674.46|671.58|674.46|671.58|674.28|671.4|0
1648143580000|2022-03-24 17:39:40|674.65|671.77|674.65|671.77|674.74|671.86|674.65|671.77|0
1648143590000|2022-03-24 17:39:50|674.46|671.58|674.46|671.58|674.46|671.58|674.28|671.4|0
1648143600000|2022-03-24 17:40:00|674.55|671.67|673.91|671.03|674.55|671.67|673.91|671.03|0
1648143610000|2022-03-24 17:40:10|674.09|671.21|674.28|671.4|674.46|671.58|674.09|671.21|0
1648143620000|2022-03-24 17:40:20|674.46|671.58|674.46|671.58|674.46|671.58|674.46|671.58|0
1648143630000|2022-03-24 17:40:30|674.65|671.77|674.65|671.77|674.83|671.95|674.65|671.77|0
1648143640000|2022-03-24 17:40:40|674.83|671.95|674.83|671.95|675.02|672.14|674.83|671.95|0
1648143650000|2022-03-24 17:40:50|674.92|672.04|675.21|672.33|675.21|672.33|674.92|672.04|0
1648143660000|2022-03-24 17:41:00|675.02|672.14|675.02|672.14|675.02|672.14|675.02|672.14|0
1648143670000|2022-03-24 17:41:10|675.21|672.33|674.65|671.77|675.21|672.33|674.65|671.77|0
1648143680000|2022-03-24 17:41:20|674.46|671.58|674.65|671.77|674.65|671.77|674.28|671.4|0
1648143690000|2022-03-24 17:41:30|674.46|671.58|674.83|671.95|674.83|671.95|674.46|671.58|0
1648143700000|2022-03-24 17:41:40|674.65|671.77|674.83|671.95|674.83|671.95|674.65|671.77|0
1648143710000|2022-03-24 17:41:50|674.46|671.58|674.46|671.58|674.55|671.67|674.46|671.58|0
1648143720000|2022-03-24 17:42:00|674.28|671.4|674.28|671.4|674.28|671.4|674.09|671.21|0
1648143730000|2022-03-24 17:42:10|674.46|671.58|674.46|671.58|674.83|671.95|674.46|671.58|0
1648143740000|2022-03-24 17:42:20|674.65|671.77|674.65|671.77|674.65|671.77|674.65|671.77|0
1648143750000|2022-03-24 17:42:30|674.83|671.95|675.02|672.14|675.02|672.14|674.83|671.95|0
1648143760000|2022-03-24 17:42:40|675.2|672.32|675.58|672.7|675.58|672.7|675.2|672.32|0
1648143770000|2022-03-24 17:42:50|675.76|672.88|675.76|672.88|675.76|672.88|675.76|672.88|0
1648143780000|2022-03-24 17:43:00|675.95|673.07|675.76|672.88|675.95|673.07|675.76|672.88|0
1648143790000|2022-03-24 17:43:10|675.58|672.7|675.76|672.88|675.76|672.88|675.58|672.7|0
1648143800000|2022-03-24 17:43:20|675.58|672.7|675.58|672.7|675.58|672.7|675.39|672.51|0
1648143820000|2022-03-24 17:43:40|675.66|672.78|675.76|672.88|675.76|672.88|675.66|672.78|0
1648143830000|2022-03-24 17:43:50|675.95|673.07|675.76|672.88|675.95|673.07|675.76|672.88|0
1648143840000|2022-03-24 17:44:00|675.95|673.07|675.76|672.88|676.32|673.44|675.76|672.88|0
1648143850000|2022-03-24 17:44:10|675.95|673.07|676.13|673.25|676.13|673.25|675.95|673.07|0
1648143860000|2022-03-24 17:44:20|676.32|673.44|676.32|673.44|676.32|673.44|676.32|673.44|0
1648143870000|2022-03-24 17:44:30|676.13|673.25|676.13|673.25|676.13|673.25|676.13|673.25|0
1648143880000|2022-03-24 17:44:40|675.95|673.07|675.39|672.51|675.95|673.07|675.39|672.51|0
1648143890000|2022-03-24 17:44:50|675.58|672.7|675.58|672.7|675.76|672.88|675.48|672.6|0
1648143900000|2022-03-24 17:45:00|675.76|672.88|675.58|672.7|675.76|672.88|675.58|672.7|0
1648143910000|2022-03-24 17:45:10|675.39|672.51|675.58|672.7|675.58|672.7|675.39|672.51|0
1648143920000|2022-03-24 17:45:20|675.95|673.07|676.13|673.25|676.13|673.25|675.95|673.07|0
1648143930000|2022-03-24 17:45:30|676.32|673.44|676.13|673.25|676.32|673.44|676.13|673.25|0
1648143940000|2022-03-24 17:45:40|676.5|673.62|676.32|673.44|676.5|673.62|676.32|673.44|0
1648143950000|2022-03-24 17:45:50|676.5|673.62|676.32|673.44|676.5|673.62|676.13|673.25|0
1648143960000|2022-03-24 17:46:00|676.22|673.34|676.5|673.62|676.5|673.62|676.13|673.25|0
1648143970000|2022-03-24 17:46:10|676.32|673.44|676.13|673.25|676.32|673.44|676.13|673.25|0
1648143980000|2022-03-24 17:46:20|675.95|673.07|676.13|673.25|676.13|673.25|675.95|673.07|0
1648143990000|2022-03-24 17:46:30|676.32|673.44|676.13|673.25|676.32|673.44|676.13|673.25|0
1648144000000|2022-03-24 17:46:40|676.32|673.44|676.32|673.44|676.32|673.44|676.13|673.25|0
1648144010000|2022-03-24 17:46:50|676.13|673.25|676.13|673.25|676.13|673.25|676.13|673.25|0
1648144020000|2022-03-24 17:47:00|676.22|673.34|675.95|673.07|676.22|673.34|675.76|672.88|0
1648144030000|2022-03-24 17:47:10|675.76|672.88|675.76|672.88|675.95|673.07|675.76|672.88|0
1648144040000|2022-03-24 17:47:20|675.95|673.07|675.76|672.88|675.95|673.07|675.76|672.88|0
1648144050000|2022-03-24 17:47:30|675.95|673.07|676.13|673.25|676.13|673.25|675.95|673.07|0
1648144060000|2022-03-24 17:47:40|675.95|673.07|675.76|672.88|675.95|673.07|675.76|672.88|0
1648144070000|2022-03-24 17:47:50|675.95|673.07|676.13|673.25|676.13|673.25|675.95|673.07|0
1648144080000|2022-03-24 17:48:00|676.32|673.44|676.69|673.81|676.69|673.81|676.13|673.25|0
1648144090000|2022-03-24 17:48:10|677.06|674.18|676.87|673.99|677.06|674.18|676.87|673.99|0
1648144100000|2022-03-24 17:48:20|677.06|674.18|677.15|674.27|677.15|674.27|677.06|674.18|0
1648144110000|2022-03-24 17:48:30|677.25|674.37|677.25|674.37|677.43|674.55|677.25|674.37|0
1648144120000|2022-03-24 17:48:40|677.06|674.18|677.06|674.18|677.25|674.37|677.06|674.18|0
1648144130000|2022-03-24 17:48:50|677.25|674.37|677.25|674.37|677.25|674.37|677.06|674.18|0
1648144140000|2022-03-24 17:49:00|677.06|674.18|677.25|674.37|677.25|674.37|677.06|674.18|0
1648144150000|2022-03-24 17:49:10|677.62|674.74|677.25|674.37|677.62|674.74|677.25|674.37|0
1648144160000|2022-03-24 17:49:20|676.87|673.99|676.69|673.81|676.87|673.99|676.69|673.81|0
1648144170000|2022-03-24 17:49:30|676.96|674.08|676.87|673.99|676.96|674.08|676.87|673.99|0
1648144190000|2022-03-24 17:49:50|676.69|673.81|676.5|673.62|676.69|673.81|676.5|673.62|0
1648144200000|2022-03-24 17:50:00|676.13|673.25|675.76|672.88|676.13|673.25|675.76|672.88|0
1648144210000|2022-03-24 17:50:10|675.39|672.51|676.32|673.44|676.32|673.44|675.2|672.32|0
1648144220000|2022-03-24 17:50:20|676.13|673.25|675.57|672.69|676.13|673.25|675.57|672.69|0
1648144230000|2022-03-24 17:50:30|675.76|672.88|675.76|672.88|675.94|673.06|675.76|672.88|0
1648144240000|2022-03-24 17:50:40|675.85|672.97|675.76|672.88|675.94|673.06|675.76|672.88|0
1648144250000|2022-03-24 17:50:50|675.57|672.69|675.94|673.06|675.94|673.06|675.57|672.69|0
1648144260000|2022-03-24 17:51:00|675.76|672.88|676.13|673.25|676.13|673.25|675.76|672.88|0
1648144270000|2022-03-24 17:51:10|676.32|673.44|676.59|673.71|676.59|673.71|676.32|673.44|0
1648144280000|2022-03-24 17:51:20|676.69|673.81|676.87|673.99|676.87|673.99|676.59|673.71|0
1648144290000|2022-03-24 17:51:30|676.69|673.81|676.5|673.62|676.69|673.81|676.5|673.62|0
1648144300000|2022-03-24 17:51:40|676.59|673.71|676.78|673.9|676.87|673.99|676.59|673.71|0
1648144310000|2022-03-24 17:51:50|676.69|673.81|676.69|673.81|676.87|673.99|676.69|673.81|0
1648144320000|2022-03-24 17:52:00|676.32|673.44|676.32|673.44|676.5|673.62|676.32|673.44|0
1648144330000|2022-03-24 17:52:10|676.5|673.62|676.32|673.44|676.5|673.62|676.32|673.44|0
1648144340000|2022-03-24 17:52:20|676.4|673.52|676.69|673.81|676.69|673.81|676.4|673.52|0
1648144350000|2022-03-24 17:52:30|676.5|673.62|676.69|673.81|676.69|673.81|676.5|673.62|0
1648144360000|2022-03-24 17:52:40|676.87|673.99|676.87|673.99|677.06|674.18|676.87|673.99|0
1648144370000|2022-03-24 17:52:50|676.69|673.81|676.69|673.81|676.69|673.81|676.69|673.81|0
1648144380000|2022-03-24 17:53:00|676.87|673.99|676.87|673.99|676.87|673.99|676.87|673.99|0
1648144390000|2022-03-24 17:53:10|677.06|674.18|676.5|673.62|677.06|674.18|676.5|673.62|0
1648144400000|2022-03-24 17:53:20|676.69|673.81|676.69|673.81|676.69|673.81|676.69|673.81|0
1648144410000|2022-03-24 17:53:30|676.5|673.62|676.31|673.43|676.5|673.62|676.13|673.25|0
1648144420000|2022-03-24 17:53:40|676.13|673.25|676.13|673.25|676.31|673.43|676.13|673.25|0
1648144430000|2022-03-24 17:53:50|676.31|673.43|676.31|673.43|676.5|673.62|676.31|673.43|0
1648144440000|2022-03-24 17:54:00|676.13|673.25|675.76|672.88|676.31|673.43|675.76|672.88|0
1648144450000|2022-03-24 17:54:10|675.94|673.06|675.76|672.88|675.94|673.06|675.76|672.88|0
1648144460000|2022-03-24 17:54:20|675.57|672.69|675.76|672.88|675.76|672.88|675.57|672.69|0
1648144470000|2022-03-24 17:54:30|675.57|672.69|675.39|672.51|675.57|672.69|675.39|672.51|0
1648144480000|2022-03-24 17:54:40|675.57|672.69|675.47|672.59|675.57|672.69|675.2|672.32|0
1648144490000|2022-03-24 17:54:50|675.76|672.88|675.57|672.69|675.76|672.88|675.57|672.69|0
1648144500000|2022-03-24 17:55:00|675.39|672.51|675.39|672.51|675.39|672.51|675.39|672.51|0
1648144510000|2022-03-24 17:55:10|675.76|672.88|675.39|672.51|675.76|672.88|675.39|672.51|0
1648144520000|2022-03-24 17:55:20|675.2|672.32|675.39|672.51|675.39|672.51|675.2|672.32|0
1648144530000|2022-03-24 17:55:30|675.57|672.69|675.57|672.69|675.57|672.69|675.57|672.69|0
1648144540000|2022-03-24 17:55:40|675.2|672.32|675.01|672.13|675.2|672.32|674.83|671.95|0
1648144550000|2022-03-24 17:55:50|675.2|672.32|675.2|672.32|675.2|672.32|675.01|672.13|0
1648144560000|2022-03-24 17:56:00|675.57|672.69|676.13|673.25|676.13|673.25|675.57|672.69|0
1648144570000|2022-03-24 17:56:10|675.94|673.06|675.94|673.06|675.94|673.06|675.76|672.88|0
1648144580000|2022-03-24 17:56:20|676.13|673.25|676.13|673.25|676.13|673.25|675.94|673.06|0
1648144590000|2022-03-24 17:56:30|675.94|673.06|675.57|672.69|676.13|673.25|675.57|672.69|0
1648144600000|2022-03-24 17:56:40|675.76|672.88|675.76|672.88|675.94|673.06|675.76|672.88|0
1648144610000|2022-03-24 17:56:50|675.94|673.06|675.94|673.06|675.94|673.06|675.76|672.88|0
1648144620000|2022-03-24 17:57:00|675.76|672.88|675.57|672.69|675.94|673.06|675.57|672.69|0
1648144630000|2022-03-24 17:57:10|675.76|672.88|675.57|672.69|675.76|672.88|675.57|672.69|0
1648144640000|2022-03-24 17:57:20|675.76|672.88|676.13|673.25|676.13|673.25|675.76|672.88|0
1648144650000|2022-03-24 17:57:30|675.94|673.06|676.13|673.25|676.13|673.25|675.94|673.06|0
1648144660000|2022-03-24 17:57:40|675.94|673.06|675.94|673.06|676.13|673.25|675.94|673.06|0
1648144670000|2022-03-24 17:57:50|675.76|672.88|675.76|672.88|675.76|672.88|675.76|672.88|0
1648144680000|2022-03-24 17:58:00|675.94|673.06|675.57|672.69|675.94|673.06|675.57|672.69|0
1648144690000|2022-03-24 17:58:10|675.76|672.88|675.57|672.69|675.94|673.06|675.57|672.69|0
1648144700000|2022-03-24 17:58:20|675.2|672.32|675.38|672.5|675.38|672.5|675.2|672.32|0
1648144710000|2022-03-24 17:58:30|675.2|672.32|675.2|672.32|675.2|672.32|675.2|672.32|0
1648144720000|2022-03-24 17:58:40|675.38|672.5|675.57|672.69|675.57|672.69|675.38|672.5|0
1648144730000|2022-03-24 17:58:50|675.38|672.5|675.57|672.69|675.57|672.69|675.38|672.5|0
1648144740000|2022-03-24 17:59:00|675.47|672.59|675.47|672.59|675.47|672.59|675.47|672.59|0
1648144750000|2022-03-24 17:59:10|675.38|672.5|675.38|672.5|675.38|672.5|675.38|672.5|0
1648144760000|2022-03-24 17:59:20|675.2|672.32|675.01|672.13|675.2|672.32|675.01|672.13|0
1648144770000|2022-03-24 17:59:30|674.83|671.95|675.2|672.32|675.2|672.32|674.83|671.95|0
1648144780000|2022-03-24 17:59:40|675.57|672.69|675.57|672.69|675.57|672.69|675.57|672.69|0
1648144790000|2022-03-24 17:59:50|675.38|672.5|675.57|672.69|675.57|672.69|675.38|672.5|0
1648144800000|2022-03-24 18:00:00|675.38|672.5|675.57|672.69|675.57|672.69|675.2|672.32|0
1648144810000|2022-03-24 18:00:10|675.75|672.87|675.75|672.87|675.75|672.87|675.38|672.5|0
1648144820000|2022-03-24 18:00:20|675.2|672.32|675.2|672.32|675.2|672.32|675.01|672.13|0
1648144830000|2022-03-24 18:00:30|675.38|672.5|675.38|672.5|675.57|672.69|675.38|672.5|0
1648144840000|2022-03-24 18:00:40|675.94|673.06|676.5|673.62|676.68|673.8|675.94|673.06|0
1648144850000|2022-03-24 18:00:50|676.31|673.43|676.31|673.43|676.31|673.43|676.31|673.43|0
1648144860000|2022-03-24 18:01:00|676.13|673.25|676.31|673.43|676.31|673.43|676.13|673.25|0
1648144870000|2022-03-24 18:01:10|675.94|673.06|675.94|673.06|675.94|673.06|675.94|673.06|0
1648144880000|2022-03-24 18:01:20|676.13|673.25|675.57|672.69|676.13|673.25|675.57|672.69|0
1648144890000|2022-03-24 18:01:30|675.75|672.87|675.94|673.06|675.94|673.06|675.75|672.87|0
1648144900000|2022-03-24 18:01:40|676.13|673.25|676.31|673.43|676.31|673.43|676.13|673.25|0
1648144910000|2022-03-24 18:01:50|676.13|673.25|676.13|673.25|676.13|673.25|676.13|673.25|0
1648144920000|2022-03-24 18:02:00|676.31|673.43|676.5|673.62|676.5|673.62|676.31|673.43|0
1648144930000|2022-03-24 18:02:10|676.31|673.43|676.5|673.62|676.5|673.62|676.31|673.43|0
1648144940000|2022-03-24 18:02:20|676.68|673.8|676.68|673.8|676.68|673.8|676.68|673.8|0
1648144950000|2022-03-24 18:02:30|676.87|673.99|677.05|674.17|677.05|674.17|676.87|673.99|0
1648144970000|2022-03-24 18:02:50|676.87|673.99|677.14|674.26|677.14|674.26|676.87|673.99|0
1648144980000|2022-03-24 18:03:00|677.24|674.36|677.24|674.36|677.24|674.36|677.24|674.36|0
1648144990000|2022-03-24 18:03:10|677.43|674.55|677.8|674.92|677.8|674.92|677.43|674.55|0
1648145000000|2022-03-24 18:03:20|677.61|674.73|677.8|674.92|677.8|674.92|677.61|674.73|0
1648145010000|2022-03-24 18:03:30|677.61|674.73|677.61|674.73|677.61|674.73|677.61|674.73|0
1648145020000|2022-03-24 18:03:40|677.7|674.82|677.8|674.92|677.8|674.92|677.61|674.73|0
1648145030000|2022-03-24 18:03:50|677.98|675.1|677.89|675.01|677.98|675.1|677.89|675.01|0
1648145040000|2022-03-24 18:04:00|677.98|675.1|678.91|676.03|678.91|676.03|677.98|675.1|0
1648145050000|2022-03-24 18:04:10|678.73|675.85|679.29|676.41|679.29|676.41|678.73|675.85|0
1648145060000|2022-03-24 18:04:20|679.47|676.59|679.1|676.22|679.47|676.59|679.1|676.22|0
1648145070000|2022-03-24 18:04:30|679.19|676.31|679.66|676.78|679.66|676.78|679.19|676.31|0
1648145080000|2022-03-24 18:04:40|679.47|676.59|679.84|676.96|679.84|676.96|679.47|676.59|0
1648145090000|2022-03-24 18:04:50|680.03|677.15|679.47|676.59|680.03|677.15|679.47|676.59|0
1648145100000|2022-03-24 18:05:00|679.29|676.41|678.73|675.85|679.29|676.41|678.73|675.85|0
1648145110000|2022-03-24 18:05:10|678.91|676.03|678.73|675.85|678.91|676.03|678.73|675.85|0
1648145120000|2022-03-24 18:05:20|678.91|676.03|678.82|675.94|678.91|676.03|678.73|675.85|0
1648145130000|2022-03-24 18:05:30|678.91|676.03|678.73|675.85|678.91|676.03|678.73|675.85|0
1648145140000|2022-03-24 18:05:40|678.91|676.03|678.91|676.03|678.91|676.03|678.91|676.03|0
1648145150000|2022-03-24 18:05:50|678.54|675.66|679.1|676.22|679.1|676.22|678.54|675.66|0
1648145160000|2022-03-24 18:06:00|678.73|675.85|678.17|675.29|678.73|675.85|678.17|675.29|0
1648145170000|2022-03-24 18:06:10|678.35|675.47|678.35|675.47|678.35|675.47|678.35|675.47|0
1648145180000|2022-03-24 18:06:20|677.98|675.1|678.17|675.29|678.26|675.38|677.98|675.1|0
1648145190000|2022-03-24 18:06:30|678.54|675.66|678.73|675.85|678.73|675.85|678.54|675.66|0
1648145200000|2022-03-24 18:06:40|678.54|675.66|678.35|675.47|678.54|675.66|678.35|675.47|0
1648145210000|2022-03-24 18:06:50|678.17|675.29|678.35|675.47|678.35|675.47|678.17|675.29|0
1648145220000|2022-03-24 18:07:00|678.54|675.66|678.35|675.47|678.54|675.66|678.35|675.47|0
1648145230000|2022-03-24 18:07:10|678.17|675.29|678.17|675.29|678.35|675.47|678.17|675.29|0
1648145240000|2022-03-24 18:07:20|677.98|675.1|678.17|675.29|678.17|675.29|677.98|675.1|0
1648145250000|2022-03-24 18:07:30|677.98|675.1|678.54|675.66|678.54|675.66|677.98|675.1|0
1648145260000|2022-03-24 18:07:40|678.35|675.47|678.26|675.38|678.35|675.47|678.26|675.38|0
1648145270000|2022-03-24 18:07:50|678.54|675.66|678.17|675.29|678.54|675.66|678.17|675.29|0
1648145280000|2022-03-24 18:08:00|677.98|675.1|677.24|674.36|677.98|675.1|677.24|674.36|0
1648145290000|2022-03-24 18:08:10|676.68|673.8|676.68|673.8|676.68|673.8|676.49|673.61|0
1648145300000|2022-03-24 18:08:20|676.49|673.61|676.68|673.8|676.68|673.8|676.49|673.61|0
1648145310000|2022-03-24 18:08:30|676.87|673.99|676.96|674.08|676.96|674.08|676.87|673.99|0
1648145320000|2022-03-24 18:08:40|677.05|674.17|676.87|673.99|677.05|674.17|676.49|673.61|0
1648145330000|2022-03-24 18:08:50|676.49|673.61|676.49|673.61|676.49|673.61|676.21|673.33|0
1648145340000|2022-03-24 18:09:00|676.12|673.24|676.31|673.43|676.31|673.43|676.12|673.24|0
1648145350000|2022-03-24 18:09:10|676.68|673.8|676.12|673.24|676.68|673.8|676.12|673.24|0
1648145360000|2022-03-24 18:09:20|676.49|673.61|676.49|673.61|676.49|673.61|676.49|673.61|0
1648145370000|2022-03-24 18:09:30|676.68|673.8|676.49|673.61|676.68|673.8|676.49|673.61|0
1648145380000|2022-03-24 18:09:40|676.31|673.43|675.94|673.06|676.31|673.43|675.94|673.06|0
1648145390000|2022-03-24 18:09:50|675.75|672.87|676.12|673.24|676.12|673.24|675.56|672.68|0
1648145400000|2022-03-24 18:10:00|676.31|673.43|675.75|672.87|676.31|673.43|675.75|672.87|0
1648145410000|2022-03-24 18:10:10|675.38|672.5|675.01|672.13|675.38|672.5|675.01|672.13|0
1648145420000|2022-03-24 18:10:20|674.64|671.76|673.89|671.01|674.64|671.76|673.89|671.01|0
1648145430000|2022-03-24 18:10:30|673.71|670.83|673.89|671.01|673.89|671.01|673.71|670.83|0
1648145440000|2022-03-24 18:10:40|673.34|670.46|673.52|670.64|673.52|670.64|673.24|670.36|0
1648145450000|2022-03-24 18:10:50|673.71|670.83|673.71|670.83|673.71|670.83|673.52|670.64|0
1648145460000|2022-03-24 18:11:00|673.52|670.64|673.71|670.83|673.89|671.01|673.52|670.64|0
1648145470000|2022-03-24 18:11:10|673.52|670.64|673.52|670.64|673.71|670.83|673.52|670.64|0
1648145480000|2022-03-24 18:11:20|673.34|670.46|673.34|670.46|673.34|670.46|673.34|670.46|0
1648145490000|2022-03-24 18:11:30|672.97|670.09|673.15|670.27|673.15|670.27|672.97|670.09|0
1648145500000|2022-03-24 18:11:40|672.97|670.09|673.06|670.18|673.15|670.27|672.97|670.09|0
1648145510000|2022-03-24 18:11:50|673.34|670.46|673.71|670.83|673.71|670.83|673.34|670.46|0
1648145520000|2022-03-24 18:12:00|674.08|671.2|674.64|671.76|674.64|671.76|674.08|671.2|0
1648145530000|2022-03-24 18:12:10|674.45|671.57|674.64|671.76|674.64|671.76|674.45|671.57|0
1648145540000|2022-03-24 18:12:20|674.82|671.94|674.91|672.03|674.91|672.03|674.64|671.76|0
1648145550000|2022-03-24 18:12:30|675.19|672.31|675.38|672.5|675.38|672.5|675.01|672.13|0
1648145560000|2022-03-24 18:12:40|675.19|672.31|675.19|672.31|675.19|672.31|675.19|672.31|0
1648145570000|2022-03-24 18:12:50|675.38|672.5|675.38|672.5|675.38|672.5|675.38|672.5|0
1648145580000|2022-03-24 18:13:00|675.56|672.68|675.56|672.68|675.75|672.87|675.56|672.68|0
1648145590000|2022-03-24 18:13:10|675.38|672.5|675.56|672.68|675.56|672.68|675.01|672.13|0
1648145600000|2022-03-24 18:13:20|675.75|672.87|675.56|672.68|675.75|672.87|675.38|672.5|0
1648145610000|2022-03-24 18:13:30|675.75|672.87|675.75|672.87|675.93|673.05|675.75|672.87|0
1648145620000|2022-03-24 18:13:40|675.84|672.96|676.12|673.24|676.12|673.24|675.84|672.96|0
1648145630000|2022-03-24 18:13:50|675.93|673.05|676.31|673.43|676.31|673.43|675.93|673.05|0
1648145640000|2022-03-24 18:14:00|676.49|673.61|676.12|673.24|676.49|673.61|676.12|673.24|0
1648145650000|2022-03-24 18:14:10|675.93|673.05|675.75|672.87|675.93|673.05|675.75|672.87|0
1648145660000|2022-03-24 18:14:20|675.93|673.05|676.31|673.43|676.31|673.43|675.93|673.05|0
1648145670000|2022-03-24 18:14:30|676.12|673.24|676.31|673.43|676.31|673.43|676.12|673.24|0
1648145680000|2022-03-24 18:14:40|676.12|673.24|675.75|672.87|676.31|673.43|675.75|672.87|0
1648145700000|2022-03-24 18:15:00|675.93|673.05|676.31|673.43|676.31|673.43|675.84|672.96|0
1648145710000|2022-03-24 18:15:10|676.12|673.24|676.49|673.61|676.49|673.61|675.93|673.05|0
1648145720000|2022-03-24 18:15:20|676.86|673.98|677.23|674.35|677.23|674.35|676.86|673.98|0
1648145730000|2022-03-24 18:15:30|677.05|674.17|677.23|674.35|677.23|674.35|677.05|674.17|0
1648145740000|2022-03-24 18:15:40|677.05|674.17|676.49|673.61|677.05|674.17|676.49|673.61|0
1648145750000|2022-03-24 18:15:50|676.58|673.7|676.68|673.8|676.68|673.8|676.49|673.61|0
1648145760000|2022-03-24 18:16:00|676.49|673.61|675.93|673.05|676.49|673.61|675.75|672.87|0
1648145770000|2022-03-24 18:16:10|675.75|672.87|676.12|673.24|676.12|673.24|675.75|672.87|0
1648145780000|2022-03-24 18:16:20|675.93|673.05|675.56|672.68|675.93|673.05|675.56|672.68|0
1648145790000|2022-03-24 18:16:30|675.93|673.05|675.65|672.77|675.93|673.05|675.65|672.77|0
1648145800000|2022-03-24 18:16:40|675.56|672.68|675.93|673.05|675.93|673.05|675.56|672.68|0
1648145810000|2022-03-24 18:16:50|676.12|673.24|675.93|673.05|676.12|673.24|675.75|672.87|0
1648145820000|2022-03-24 18:17:00|676.12|673.24|676.68|673.8|676.68|673.8|676.12|673.24|0
1648145830000|2022-03-24 18:17:10|676.49|673.61|676.68|673.8|676.68|673.8|676.49|673.61|0
1648145840000|2022-03-24 18:17:20|676.49|673.61|676.3|673.42|676.49|673.61|676.3|673.42|0
1648145850000|2022-03-24 18:17:30|676.12|673.24|676.49|673.61|676.49|673.61|676.12|673.24|0
1648145860000|2022-03-24 18:17:40|675.93|673.05|675.75|672.87|675.93|673.05|675.75|672.87|0
1648145870000|2022-03-24 18:17:50|675.93|673.05|675.93|673.05|676.12|673.24|675.93|673.05|0
1648145880000|2022-03-24 18:18:00|676.12|673.24|675.56|672.68|676.12|673.24|675.56|672.68|0
1648145890000|2022-03-24 18:18:10|675.75|672.87|675.38|672.5|675.93|673.05|675.38|672.5|0
1648145900000|2022-03-24 18:18:20|675.56|672.68|675.19|672.31|675.56|672.68|675.19|672.31|0
1648145910000|2022-03-24 18:18:30|675.38|672.5|675.75|672.87|675.75|672.87|675.19|672.31|0
1648145920000|2022-03-24 18:18:40|675.38|672.5|675.38|672.5|675.38|672.5|675.38|672.5|0
1648145930000|2022-03-24 18:18:50|675.19|672.31|675|672.12|675.19|672.31|675|672.12|0
1648145940000|2022-03-24 18:19:00|675.38|672.5|675|672.12|675.56|672.68|675|672.12|0
1648145950000|2022-03-24 18:19:10|675.19|672.31|675.19|672.31|675.38|672.5|675.19|672.31|0
1648145960000|2022-03-24 18:19:20|675|672.12|675.38|672.5|675.38|672.5|675|672.12|0
1648145970000|2022-03-24 18:19:30|675.19|672.31|675.28|672.4|675.38|672.5|675.19|672.31|0
1648145980000|2022-03-24 18:19:40|675.38|672.5|675.56|672.68|675.56|672.68|675.19|672.31|0
1648145990000|2022-03-24 18:19:50|675.28|672.4|675.38|672.5|675.38|672.5|675.28|672.4|0
1648146000000|2022-03-24 18:20:00|675.65|672.77|675.38|672.5|675.65|672.77|675.19|672.31|0
1648146010000|2022-03-24 18:20:10|675.37|672.49|675.37|672.49|675.37|672.49|675|672.12|0
1648146020000|2022-03-24 18:20:20|675.19|672.31|675|672.12|675.19|672.31|675|672.12|0
1648146030000|2022-03-24 18:20:30|674.82|671.94|674.45|671.57|675|672.12|674.26|671.38|0
1648146040000|2022-03-24 18:20:40|674.26|671.38|674.08|671.2|674.26|671.38|674.08|671.2|0
1648146050000|2022-03-24 18:20:50|674.35|671.47|674.26|671.38|674.45|671.57|674.26|671.38|0
1648146060000|2022-03-24 18:21:00|674.45|671.57|674.63|671.75|674.82|671.94|674.45|671.57|0
1648146070000|2022-03-24 18:21:10|674.82|671.94|674.82|671.94|674.82|671.94|674.82|671.94|0
1648146080000|2022-03-24 18:21:20|674.91|672.03|674.63|671.75|674.91|672.03|674.63|671.75|0
1648146090000|2022-03-24 18:21:30|674.26|671.38|674.08|671.2|674.26|671.38|674.08|671.2|0
1648146100000|2022-03-24 18:21:40|674.07|671.19|673.89|671.01|674.07|671.19|673.89|671.01|0
1648146110000|2022-03-24 18:21:50|673.98|671.1|674.26|671.38|674.45|671.57|673.98|671.1|0
1648146120000|2022-03-24 18:22:00|674.45|671.57|674.07|671.19|674.45|671.57|673.98|671.1|0
1648146130000|2022-03-24 18:22:10|673.89|671.01|673.52|670.64|673.89|671.01|673.52|670.64|0
1648146140000|2022-03-24 18:22:20|673.7|670.82|673.61|670.73|673.7|670.82|673.61|670.73|0
1648146150000|2022-03-24 18:22:30|673.52|670.64|673.52|670.64|673.7|670.82|673.52|670.64|0
1648146160000|2022-03-24 18:22:40|673.7|670.82|674.26|671.38|674.63|671.75|673.7|670.82|0
1648146170000|2022-03-24 18:22:50|674.35|671.47|674.45|671.57|674.45|671.57|674.07|671.19|0
1648146180000|2022-03-24 18:23:00|673.89|671.01|673.7|670.82|674.07|671.19|673.7|670.82|0
1648146190000|2022-03-24 18:23:10|673.89|671.01|672.96|670.08|673.89|671.01|672.96|670.08|0
1648146200000|2022-03-24 18:23:20|672.41|669.53|672.59|669.71|672.59|669.71|672.41|669.53|0
1648146210000|2022-03-24 18:23:30|672.41|669.53|672.78|669.9|672.78|669.9|672.41|669.53|0
1648146220000|2022-03-24 18:23:40|672.86|669.98|673.15|670.27|673.15|670.27|672.78|669.9|0
1648146230000|2022-03-24 18:23:50|672.96|670.08|673.52|670.64|673.52|670.64|672.96|670.08|0
1648146240000|2022-03-24 18:24:00|674.07|671.19|673.89|671.01|674.07|671.19|673.7|670.82|0
1648146250000|2022-03-24 18:24:10|673.98|671.1|673.52|670.64|673.98|671.1|673.52|670.64|0
1648146260000|2022-03-24 18:24:20|673.7|670.82|673.7|670.82|673.7|670.82|673.7|670.82|0
1648146270000|2022-03-24 18:24:30|673.52|670.64|673.52|670.64|673.7|670.82|673.52|670.64|0
1648146280000|2022-03-24 18:24:40|673.42|670.54|673.52|670.64|673.52|670.64|673.42|670.54|0
1648146290000|2022-03-24 18:24:50|673.33|670.45|673.52|670.64|673.61|670.73|673.33|670.45|0
1648146300000|2022-03-24 18:25:00|673.7|670.82|674.44|671.56|674.44|671.56|673.7|670.82|0
1648146310000|2022-03-24 18:25:10|674.26|671.38|674.44|671.56|674.44|671.56|674.26|671.38|0
1648146320000|2022-03-24 18:25:20|674.26|671.38|674.07|671.19|674.26|671.38|674.07|671.19|0
1648146330000|2022-03-24 18:25:30|673.89|671.01|674.44|671.56|674.44|671.56|673.89|671.01|0
1648146340000|2022-03-24 18:25:40|674.63|671.75|674.44|671.56|674.63|671.75|674.44|671.56|0
1648146350000|2022-03-24 18:25:50|675.67|672.79|675.67|672.79|676.04|673.16|675.67|672.79|0
1648146360000|2022-03-24 18:26:00|676.04|673.16|676.04|673.16|676.04|673.16|675.86|672.98|0
1648146370000|2022-03-24 18:26:10|676.23|673.35|676.04|673.16|676.23|673.35|676.04|673.16|0
1648146380000|2022-03-24 18:26:20|676.23|673.35|675.86|672.98|676.23|673.35|675.86|672.98|0
1648146390000|2022-03-24 18:26:30|676.04|673.16|675.86|672.98|676.04|673.16|675.86|672.98|0
1648146400000|2022-03-24 18:26:40|675.67|672.79|674.93|672.05|675.67|672.79|674.93|672.05|0
1648146410000|2022-03-24 18:26:50|674.74|671.86|675.11|672.23|675.11|672.23|674.74|671.86|0
1648146420000|2022-03-24 18:27:00|674.93|672.05|674.65|671.77|674.93|672.05|674.65|671.77|0
1648146430000|2022-03-24 18:27:10|674.37|671.49|674.37|671.49|674.56|671.68|674.37|671.49|0
1648146440000|2022-03-24 18:27:20|674.19|671.31|674.46|671.58|674.46|671.58|674.19|671.31|0
1648146450000|2022-03-24 18:27:30|674.74|671.86|674.93|672.05|675.11|672.23|674.74|671.86|0
1648146460000|2022-03-24 18:27:40|674.46|671.58|674.56|671.68|674.56|671.68|674.37|671.49|0
1648146470000|2022-03-24 18:27:50|674.37|671.49|674.37|671.49|674.37|671.49|674|671.12|0
1648146480000|2022-03-24 18:28:00|674.19|671.31|674.19|671.31|674.19|671.31|674|671.12|0
1648146490000|2022-03-24 18:28:10|674.56|671.68|674.56|671.68|674.56|671.68|674.37|671.49|0
1648146500000|2022-03-24 18:28:20|674.65|671.77|674.56|671.68|674.65|671.77|674.56|671.68|0
1648146510000|2022-03-24 18:28:30|674.74|671.86|675.11|672.23|675.11|672.23|674.74|671.86|0
1648146520000|2022-03-24 18:28:40|675.3|672.42|675.39|672.51|675.39|672.51|675.11|672.23|0
1648146530000|2022-03-24 18:28:50|675.3|672.42|675.11|672.23|675.48|672.6|675.11|672.23|0
1648146540000|2022-03-24 18:29:00|675.39|672.51|675.3|672.42|675.39|672.51|675.3|672.42|0
1648146550000|2022-03-24 18:29:10|674.93|672.05|675.3|672.42|675.3|672.42|674.93|672.05|0
1648146560000|2022-03-24 18:29:20|675.11|672.23|674.74|671.86|675.11|672.23|674.74|671.86|0
1648146570000|2022-03-24 18:29:30|674.93|672.05|674.83|671.95|674.93|672.05|674.83|671.95|0
1648146580000|2022-03-24 18:29:40|674.56|671.68|675.67|672.79|675.67|672.79|674.56|671.68|0
1648146590000|2022-03-24 18:29:50|675.57|672.69|675.67|672.79|675.85|672.97|675.57|672.69|0
1648146600000|2022-03-24 18:30:00|675.85|672.97|675.67|672.79|675.85|672.97|675.48|672.6|0
1648146610000|2022-03-24 18:30:10|675.48|672.6|675.85|672.97|675.85|672.97|675.48|672.6|0
1648146620000|2022-03-24 18:30:20|675.48|672.6|675.67|672.79|675.67|672.79|675.39|672.51|0
1648146630000|2022-03-24 18:30:30|675.85|672.97|676.41|673.53|676.41|673.53|675.85|672.97|0
1648146640000|2022-03-24 18:30:40|676.6|673.72|676.6|673.72|676.6|673.72|676.6|673.72|0
1648146650000|2022-03-24 18:30:50|676.04|673.16|676.13|673.25|676.13|673.25|676.04|673.16|0
1648146660000|2022-03-24 18:31:00|676.04|673.16|676.5|673.62|676.6|673.72|676.04|673.16|0
1648146670000|2022-03-24 18:31:10|676.22|673.34|676.6|673.72|676.6|673.72|676.22|673.34|0
1648146680000|2022-03-24 18:31:20|676.41|673.53|676.22|673.34|676.41|673.53|676.22|673.34|0
1648146690000|2022-03-24 18:31:30|675.85|672.97|675.11|672.23|675.85|672.97|675.11|672.23|0
1648146700000|2022-03-24 18:31:40|674.74|671.86|674.18|671.3|674.74|671.86|674.18|671.3|0
1648146710000|2022-03-24 18:31:50|674|671.12|674.37|671.49|674.37|671.49|674|671.12|0
1648146720000|2022-03-24 18:32:00|674.93|672.05|675.11|672.23|675.3|672.42|674.93|672.05|0
1648146730000|2022-03-24 18:32:10|675.2|672.32|674.74|671.86|675.2|672.32|674.46|671.58|0
1648146740000|2022-03-24 18:32:20|674.56|671.68|674.56|671.68|674.64|671.76|674.37|671.49|0
1648146750000|2022-03-24 18:32:30|675.11|672.23|675.11|672.23|675.3|672.42|675.11|672.23|0
1648146760000|2022-03-24 18:32:40|675.3|672.42|675.48|672.6|675.85|672.97|675.3|672.42|0
1648146770000|2022-03-24 18:32:50|675.57|672.69|675.48|672.6|675.57|672.69|675.3|672.42|0
1648146780000|2022-03-24 18:33:00|675.3|672.42|675.11|672.23|675.3|672.42|675.11|672.23|0
1648146790000|2022-03-24 18:33:10|675.2|672.32|675.39|672.51|675.39|672.51|675.2|672.32|0
1648146800000|2022-03-24 18:33:20|675.48|672.6|674.93|672.05|675.48|672.6|674.74|671.86|0
1648146810000|2022-03-24 18:33:30|674.83|671.95|674.93|672.05|674.93|672.05|674.83|671.95|0
1648146820000|2022-03-24 18:33:40|674.74|671.86|674.55|671.67|674.74|671.86|674.55|671.67|0
1648146830000|2022-03-24 18:33:50|674.74|671.86|674.83|671.95|674.83|671.95|674.74|671.86|0
1648146840000|2022-03-24 18:34:00|675.11|672.23|675.11|672.23|675.11|672.23|674.93|672.05|0
1648146850000|2022-03-24 18:34:10|674.74|671.86|674.55|671.67|674.74|671.86|674.37|671.49|0
1648146860000|2022-03-24 18:34:20|674.37|671.49|674.18|671.3|674.37|671.49|674.18|671.3|0
1648146870000|2022-03-24 18:34:30|674.37|671.49|674|671.12|674.37|671.49|674|671.12|0
1648146880000|2022-03-24 18:34:40|673.81|670.93|673.26|670.38|673.81|670.93|673.26|670.38|0
1648146890000|2022-03-24 18:34:50|673.63|670.75|674|671.12|674|671.12|673.63|670.75|0
1648146900000|2022-03-24 18:35:00|674.18|671.3|673.16|670.28|674.18|671.3|673.16|670.28|0
1648146910000|2022-03-24 18:35:10|672.89|670.01|672.89|670.01|673.07|670.19|672.89|670.01|0
1648146920000|2022-03-24 18:35:20|673.26|670.38|673.44|670.56|673.63|670.75|673.26|670.38|0
1648146930000|2022-03-24 18:35:30|673.26|670.38|673.44|670.56|673.44|670.56|673.26|670.38|0
1648146940000|2022-03-24 18:35:40|673.26|670.38|673.07|670.19|673.44|670.56|673.07|670.19|0
1648146950000|2022-03-24 18:35:50|673.44|670.56|673.07|670.19|673.44|670.56|673.07|670.19|0
1648146960000|2022-03-24 18:36:00|673.44|670.56|672.89|670.01|673.44|670.56|672.89|670.01|0
1648146970000|2022-03-24 18:36:10|672.98|670.1|673.07|670.19|673.07|670.19|672.7|669.82|0
1648146980000|2022-03-24 18:36:20|673.26|670.38|673.07|670.19|673.26|670.38|673.07|670.19|0
1648146990000|2022-03-24 18:36:30|673.44|670.56|673.26|670.38|673.44|670.56|673.26|670.38|0
1648147000000|2022-03-24 18:36:40|673.07|670.19|673.07|670.19|673.07|670.19|673.07|670.19|0
1648147010000|2022-03-24 18:36:50|673.26|670.38|673.44|670.56|673.63|670.75|673.26|670.38|0
1648147020000|2022-03-24 18:37:00|673.63|670.75|673.81|670.93|673.81|670.93|673.63|670.75|0
1648147030000|2022-03-24 18:37:10|673.63|670.75|673.63|670.75|673.63|670.75|673.63|670.75|0
1648147040000|2022-03-24 18:37:20|673.53|670.65|673.63|670.75|673.63|670.75|673.26|670.38|0
1648147050000|2022-03-24 18:37:30|673.44|670.56|673.07|670.19|673.44|670.56|673.07|670.19|0
1648147060000|2022-03-24 18:37:40|673.26|670.38|672.89|670.01|673.26|670.38|672.89|670.01|0
1648147070000|2022-03-24 18:37:50|673.07|670.19|673.07|670.19|673.07|670.19|673.07|670.19|0
1648147080000|2022-03-24 18:38:00|673.26|670.38|674.18|671.3|674.37|671.49|673.26|670.38|0
1648147090000|2022-03-24 18:38:10|674.37|671.49|674.27|671.39|674.37|671.49|674.27|671.39|0
1648147100000|2022-03-24 18:38:20|674.18|671.3|674|671.12|674.55|671.67|674|671.12|0
1648147110000|2022-03-24 18:38:30|673.81|670.93|673.72|670.84|673.81|670.93|673.72|670.84|0
1648147120000|2022-03-24 18:38:40|673.63|670.75|673.63|670.75|673.63|670.75|673.44|670.56|0
1648147130000|2022-03-24 18:38:50|673.81|670.93|674|671.12|674.18|671.3|673.81|670.93|0
1648147140000|2022-03-24 18:39:00|674.18|671.3|674.18|671.3|674.18|671.3|674|671.12|0
1648147150000|2022-03-24 18:39:10|673.81|670.93|673.63|670.75|673.81|670.93|673.63|670.75|0
1648147160000|2022-03-24 18:39:20|673.81|670.93|674.18|671.3|674.18|671.3|673.81|670.93|0
1648147170000|2022-03-24 18:39:30|674|671.12|674.37|671.49|674.37|671.49|674|671.12|0
1648147180000|2022-03-24 18:39:40|674.55|671.67|674.74|671.86|674.74|671.86|674.55|671.67|0
1648147190000|2022-03-24 18:39:50|675.11|672.23|675.11|672.23|675.29|672.41|675.11|672.23|0
1648147200000|2022-03-24 18:40:00|675.29|672.41|675.29|672.41|675.29|672.41|674.92|672.04|0
1648147220000|2022-03-24 18:40:20|675.48|672.6|675.11|672.23|675.48|672.6|675.11|672.23|0
1648147230000|2022-03-24 18:40:30|675.29|672.41|674.92|672.04|675.29|672.41|674.74|671.86|0
1648147240000|2022-03-24 18:40:40|675.29|672.41|675.29|672.41|675.29|672.41|675.2|672.32|0
1648147250000|2022-03-24 18:40:50|675.48|672.6|675.66|672.78|675.66|672.78|675.48|672.6|0
1648147260000|2022-03-24 18:41:00|675.48|672.6|675.11|672.23|675.48|672.6|675.11|672.23|0
1648147270000|2022-03-24 18:41:10|675.2|672.32|674.92|672.04|675.2|672.32|674.92|672.04|0
1648147280000|2022-03-24 18:41:20|674.83|671.95|675.11|672.23|675.11|672.23|674.83|671.95|0
1648147290000|2022-03-24 18:41:30|675.29|672.41|674.92|672.04|675.29|672.41|674.92|672.04|0
1648147300000|2022-03-24 18:41:40|675.11|672.23|674.92|672.04|675.2|672.32|674.92|672.04|0
1648147310000|2022-03-24 18:41:50|674.55|671.67|674.55|671.67|674.74|671.86|674.55|671.67|0
1648147320000|2022-03-24 18:42:00|674.92|672.04|674.74|671.86|674.92|672.04|674.74|671.86|0
1648147330000|2022-03-24 18:42:10|674.18|671.3|674.37|671.49|674.37|671.49|674.18|671.3|0
1648147340000|2022-03-24 18:42:20|674.74|671.86|674.37|671.49|674.74|671.86|674.37|671.49|0
1648147350000|2022-03-24 18:42:30|674.18|671.3|674.18|671.3|674.18|671.3|674.18|671.3|0
1648147360000|2022-03-24 18:42:40|674.37|671.49|674.92|672.04|674.92|672.04|674.37|671.49|0
1648147370000|2022-03-24 18:42:50|674.74|671.86|674.55|671.67|674.74|671.86|674.55|671.67|0
1648147380000|2022-03-24 18:43:00|674.92|672.04|674.92|672.04|674.92|672.04|674.92|672.04|0
1648147390000|2022-03-24 18:43:10|674.74|671.86|673.99|671.11|674.74|671.86|673.99|671.11|0
1648147400000|2022-03-24 18:43:20|674.37|671.49|674.37|671.49|674.37|671.49|674.37|671.49|0
1648147410000|2022-03-24 18:43:30|674.18|671.3|674.18|671.3|674.18|671.3|674.08|671.2|0
1648147420000|2022-03-24 18:43:40|673.99|671.11|674.45|671.57|674.55|671.67|673.99|671.11|0
1648147430000|2022-03-24 18:43:50|674.37|671.49|674.55|671.67|674.74|671.86|674.37|671.49|0
1648147440000|2022-03-24 18:44:00|674.18|671.3|674.37|671.49|674.55|671.67|674.18|671.3|0
1648147450000|2022-03-24 18:44:10|674.18|671.3|674.92|672.04|674.92|672.04|674.18|671.3|0
1648147460000|2022-03-24 18:44:20|674.74|671.86|674.82|671.94|674.92|672.04|674.74|671.86|0
1648147470000|2022-03-24 18:44:30|674.74|671.86|674.74|671.86|675.11|672.23|674.74|671.86|0
1648147480000|2022-03-24 18:44:40|674.82|671.94|674.55|671.67|674.82|671.94|674.55|671.67|0
1648147490000|2022-03-24 18:44:50|674.36|671.48|674.55|671.67|674.55|671.67|674.36|671.48|0
1648147500000|2022-03-24 18:45:00|674.18|671.3|674.55|671.67|674.74|671.86|674.18|671.3|0
1648147510000|2022-03-24 18:45:10|674.18|671.3|673.62|670.74|674.18|671.3|673.62|670.74|0
1648147520000|2022-03-24 18:45:20|673.07|670.19|672.33|669.45|673.25|670.37|672.33|669.45|0
1648147530000|2022-03-24 18:45:30|672.42|669.54|672.33|669.45|672.51|669.63|672.33|669.45|0
1648147540000|2022-03-24 18:45:40|672.14|669.26|671.96|669.08|672.14|669.26|671.96|669.08|0
1648147550000|2022-03-24 18:45:50|672.14|669.26|672.14|669.26|672.33|669.45|672.14|669.26|0
1648147560000|2022-03-24 18:46:00|671.96|669.08|671.96|669.08|671.96|669.08|671.59|668.71|0
1648147570000|2022-03-24 18:46:10|671.77|668.89|672.33|669.45|672.33|669.45|671.77|668.89|0
1648147580000|2022-03-24 18:46:20|672.51|669.63|672.7|669.82|672.7|669.82|672.33|669.45|0
1648147590000|2022-03-24 18:46:30|672.51|669.63|672.51|669.63|672.88|670|672.51|669.63|0
1648147600000|2022-03-24 18:46:40|672.7|669.82|672.51|669.63|672.7|669.82|672.51|669.63|0
1648147610000|2022-03-24 18:46:50|672.7|669.82|672.6|669.72|672.7|669.82|672.51|669.63|0
1648147620000|2022-03-24 18:47:00|672.51|669.63|672.7|669.82|672.7|669.82|672.51|669.63|0
1648147630000|2022-03-24 18:47:10|672.51|669.63|672.88|670|672.88|670|672.51|669.63|0
1648147640000|2022-03-24 18:47:20|673.25|670.37|673.25|670.37|673.44|670.56|673.25|670.37|0
1648147650000|2022-03-24 18:47:30|673.44|670.56|673.07|670.19|673.44|670.56|673.07|670.19|0
1648147660000|2022-03-24 18:47:40|673.25|670.37|673.07|670.19|673.44|670.56|673.07|670.19|0
1648147670000|2022-03-24 18:47:50|673.25|670.37|673.07|670.19|673.25|670.37|673.07|670.19|0
1648147680000|2022-03-24 18:48:00|672.51|669.63|671.96|669.08|672.51|669.63|671.96|669.08|0
1648147690000|2022-03-24 18:48:10|671.77|668.89|671.03|668.15|671.77|668.89|670.85|667.97|0
1648147700000|2022-03-24 18:48:20|670.66|667.78|671.22|668.34|671.22|668.34|670.66|667.78|0
1648147710000|2022-03-24 18:48:30|671.4|668.52|671.4|668.52|671.4|668.52|671.22|668.34|0
1648147720000|2022-03-24 18:48:40|671.77|668.89|672.33|669.45|672.51|669.63|671.77|668.89|0
1648147730000|2022-03-24 18:48:50|672.14|669.26|672.51|669.63|672.51|669.63|671.96|669.08|0
1648147740000|2022-03-24 18:49:00|672.33|669.45|672.33|669.45|672.33|669.45|672.14|669.26|0
1648147750000|2022-03-24 18:49:10|672.51|669.63|672.51|669.63|672.7|669.82|672.51|669.63|0
1648147760000|2022-03-24 18:49:20|672.7|669.82|672.7|669.82|672.7|669.82|672.7|669.82|0
1648147770000|2022-03-24 18:49:30|671.96|669.08|672.14|669.26|672.14|669.26|671.96|669.08|0
1648147780000|2022-03-24 18:49:40|672.33|669.45|672.14|669.26|672.33|669.45|672.14|669.26|0
1648147800000|2022-03-24 18:50:00|672.51|669.63|672.33|669.45|672.51|669.63|672.33|669.45|0
1648147810000|2022-03-24 18:50:10|672.7|669.82|672.51|669.63|672.7|669.82|672.51|669.63|0
1648147820000|2022-03-24 18:50:20|672.7|669.82|672.88|670|672.88|670|672.7|669.82|0
1648147830000|2022-03-24 18:50:30|672.7|669.82|672.88|670|672.88|670|672.7|669.82|0
1648147840000|2022-03-24 18:50:40|673.07|670.19|673.07|670.19|673.07|670.19|672.88|670|0
1648147850000|2022-03-24 18:50:50|673.62|670.74|673.62|670.74|673.62|670.74|673.62|670.74|0
1648147860000|2022-03-24 18:51:00|673.44|670.56|674.36|671.48|674.55|671.67|673.44|670.56|0
1648147870000|2022-03-24 18:51:10|674.55|671.67|675.29|672.41|675.29|672.41|674.55|671.67|0
1648147880000|2022-03-24 18:51:20|675.47|672.59|676.03|673.15|676.03|673.15|675.47|672.59|0
1648147890000|2022-03-24 18:51:30|676.22|673.34|675.66|672.78|676.22|673.34|675.66|672.78|0
1648147900000|2022-03-24 18:51:40|675.47|672.59|675.66|672.78|675.66|672.78|675.47|672.59|0
1648147910000|2022-03-24 18:51:50|675.47|672.59|676.03|673.15|676.03|673.15|675.47|672.59|0
1648147920000|2022-03-24 18:52:00|675.85|672.97|675.29|672.41|675.85|672.97|675.29|672.41|0
1648147930000|2022-03-24 18:52:10|674.92|672.04|674.92|672.04|674.92|672.04|674.73|671.85|0
1648147940000|2022-03-24 18:52:20|674.73|671.85|674.55|671.67|674.73|671.85|674.55|671.67|0
1648147950000|2022-03-24 18:52:30|674.36|671.48|674.73|671.85|674.73|671.85|674.36|671.48|0
1648147960000|2022-03-24 18:52:40|674.55|671.67|674.55|671.67|674.55|671.67|674.36|671.48|0
1648147970000|2022-03-24 18:52:50|674.73|671.85|674.55|671.67|674.73|671.85|674.55|671.67|0
1648147980000|2022-03-24 18:53:00|675.29|672.41|675.47|672.59|675.47|672.59|675.29|672.41|0
1648147990000|2022-03-24 18:53:10|675.66|672.78|675.66|672.78|675.84|672.96|675.66|672.78|0
1648148000000|2022-03-24 18:53:20|676.03|673.15|675.84|672.96|676.03|673.15|675.84|672.96|0
1648148010000|2022-03-24 18:53:30|676.22|673.34|676.4|673.52|676.4|673.52|676.22|673.34|0
1648148020000|2022-03-24 18:53:40|676.22|673.34|676.03|673.15|676.22|673.34|676.03|673.15|0
1648148030000|2022-03-24 18:53:50|675.84|672.96|675.66|672.78|675.84|672.96|675.66|672.78|0
1648148040000|2022-03-24 18:54:00|675.84|672.96|675.66|672.78|676.03|673.15|675.66|672.78|0
1648148050000|2022-03-24 18:54:10|675.47|672.59|675.47|672.59|675.47|672.59|675.47|672.59|0
1648148060000|2022-03-24 18:54:20|675.56|672.68|675.47|672.59|675.66|672.78|675.47|672.59|0
1648148070000|2022-03-24 18:54:30|675.1|672.22|675.47|672.59|675.47|672.59|675.1|672.22|0
1648148080000|2022-03-24 18:54:40|675.29|672.41|675.47|672.59|675.47|672.59|675.29|672.41|0
1648148090000|2022-03-24 18:54:50|675.29|672.41|675.47|672.59|675.47|672.59|675.29|672.41|0
1648148100000|2022-03-24 18:55:00|675.29|672.41|675.29|672.41|675.29|672.41|675.29|672.41|0
1648148110000|2022-03-24 18:55:10|674.92|672.04|674.73|671.85|674.92|672.04|674.73|671.85|0
1648148120000|2022-03-24 18:55:20|674.55|671.67|674.55|671.67|674.55|671.67|674.55|671.67|0
1648148130000|2022-03-24 18:55:30|674.92|672.04|675.47|672.59|675.47|672.59|674.92|672.04|0
1648148140000|2022-03-24 18:55:40|675.66|672.78|675.66|672.78|675.66|672.78|675.29|672.41|0
1648148150000|2022-03-24 18:55:50|675.47|672.59|675.29|672.41|675.47|672.59|675.29|672.41|0
1648148160000|2022-03-24 18:56:00|675.1|672.22|674.92|672.04|675.66|672.78|674.92|672.04|0
1648148170000|2022-03-24 18:56:10|674.73|671.85|674.92|672.04|674.92|672.04|674.55|671.67|0
1648148180000|2022-03-24 18:56:20|674.73|671.85|674.73|671.85|674.73|671.85|674.73|671.85|0
1648148190000|2022-03-24 18:56:30|674.92|672.04|674.73|671.85|674.92|672.04|674.73|671.85|0
1648148200000|2022-03-24 18:56:40|674.55|671.67|674.36|671.48|674.55|671.67|674.36|671.48|0
1648148210000|2022-03-24 18:56:50|674.73|671.85|675|672.12|675.1|672.22|674.73|671.85|0
1648148220000|2022-03-24 18:57:00|675.29|672.41|675|672.12|675.29|672.41|675|672.12|0
1648148230000|2022-03-24 18:57:10|675.1|672.22|676.21|673.33|676.21|673.33|675.1|672.22|0
1648148240000|2022-03-24 18:57:20|676.03|673.15|676.03|673.15|676.03|673.15|676.03|673.15|0
1648148250000|2022-03-24 18:57:30|676.21|673.33|676.4|673.52|676.4|673.52|676.21|673.33|0
1648148260000|2022-03-24 18:57:40|676.77|673.89|676.77|673.89|676.77|673.89|676.77|673.89|0
1648148270000|2022-03-24 18:57:50|676.58|673.7|676.4|673.52|676.58|673.7|676.4|673.52|0
1648148280000|2022-03-24 18:58:00|676.58|673.7|676.58|673.7|676.58|673.7|676.4|673.52|0
1648148290000|2022-03-24 18:58:10|676.49|673.61|676.4|673.52|676.58|673.7|676.4|673.52|0
1648148300000|2022-03-24 18:58:20|676.03|673.15|676.21|673.33|676.21|673.33|676.03|673.15|0
1648148310000|2022-03-24 18:58:30|676.4|673.52|676.21|673.33|676.4|673.52|676.21|673.33|0
1648148320000|2022-03-24 18:58:40|676.4|673.52|676.4|673.52|676.4|673.52|676.4|673.52|0
1648148330000|2022-03-24 18:58:50|676.21|673.33|676.4|673.52|676.4|673.52|676.21|673.33|0
1648148340000|2022-03-24 18:59:00|676.58|673.7|676.4|673.52|676.77|673.89|676.4|673.52|0
1648148350000|2022-03-24 18:59:10|676.21|673.33|676.12|673.24|676.21|673.33|676.12|673.24|0
1648148360000|2022-03-24 18:59:20|676.67|673.79|676.21|673.33|676.67|673.79|676.21|673.33|0
1648148370000|2022-03-24 18:59:30|676.49|673.61|676.77|673.89|676.77|673.89|676.4|673.52|0
1648148380000|2022-03-24 18:59:40|676.67|673.79|676.4|673.52|676.67|673.79|676.21|673.33|0
1648148390000|2022-03-24 18:59:50|676.58|673.7|676.21|673.33|676.58|673.7|676.21|673.33|0
1648148400000|2022-03-24 19:00:00|675.93|673.05|675.84|672.96|676.03|673.15|675.84|672.96|0
1648148410000|2022-03-24 19:00:10|676.4|673.52|676.58|673.7|676.58|673.7|676.4|673.52|0
1648148420000|2022-03-24 19:00:20|676.4|673.52|676.21|673.33|676.4|673.52|676.03|673.15|0
1648148430000|2022-03-24 19:00:30|676.4|673.52|676.77|673.89|676.77|673.89|676.4|673.52|0
1648148440000|2022-03-24 19:00:40|676.58|673.7|675.84|672.96|676.58|673.7|675.84|672.96|0
1648148450000|2022-03-24 19:00:50|676.03|673.15|675.66|672.78|676.03|673.15|675.66|672.78|0
1648148460000|2022-03-24 19:01:00|675.47|672.59|675.28|672.4|675.66|672.78|675.28|672.4|0
1648148470000|2022-03-24 19:01:10|675.47|672.59|675.1|672.22|675.47|672.59|675.1|672.22|0
1648148480000|2022-03-24 19:01:20|675.28|672.4|674.91|672.03|675.28|672.4|674.91|672.03|0
1648148490000|2022-03-24 19:01:30|675.1|672.22|675.1|672.22|675.28|672.4|675.1|672.22|0
1648148500000|2022-03-24 19:01:40|674.91|672.03|674.91|672.03|675.1|672.22|674.91|672.03|0
1648148510000|2022-03-24 19:01:50|675.1|672.22|674.73|671.85|675.1|672.22|674.73|671.85|0
1648148520000|2022-03-24 19:02:00|673.8|670.92|673.43|670.55|673.8|670.92|673.43|670.55|0
1648148530000|2022-03-24 19:02:10|673.25|670.37|673.25|670.37|673.8|670.92|673.25|670.37|0
1648148540000|2022-03-24 19:02:20|673.62|670.74|673.8|670.92|673.8|670.92|673.62|670.74|0
1648148550000|2022-03-24 19:02:30|673.62|670.74|673.52|670.64|673.8|670.92|673.52|670.64|0
1648148560000|2022-03-24 19:02:40|673.62|670.74|673.99|671.11|673.99|671.11|673.43|670.55|0
1648148570000|2022-03-24 19:02:50|674.54|671.66|674.63|671.75|674.73|671.85|674.54|671.66|0
1648148580000|2022-03-24 19:03:00|674.54|671.66|674.54|671.66|674.91|672.03|674.54|671.66|0
1648148590000|2022-03-24 19:03:10|674.73|671.85|674.54|671.66|674.73|671.85|674.54|671.66|0
1648148600000|2022-03-24 19:03:20|674.36|671.48|674.36|671.48|674.36|671.48|674.36|671.48|0
1648148610000|2022-03-24 19:03:30|674.54|671.66|675.1|672.22|675.1|672.22|674.36|671.48|0
1648148620000|2022-03-24 19:03:40|675.65|672.77|675.1|672.22|675.65|672.77|675.1|672.22|0
1648148630000|2022-03-24 19:03:50|674.91|672.03|675.28|672.4|675.28|672.4|674.91|672.03|0
1648148640000|2022-03-24 19:04:00|675.1|672.22|675.28|672.4|675.28|672.4|675.1|672.22|0
1648148650000|2022-03-24 19:04:10|675.1|672.22|674.91|672.03|675.1|672.22|674.91|672.03|0
1648148660000|2022-03-24 19:04:20|675|672.12|674.91|672.03|675.1|672.22|674.91|672.03|0
1648148670000|2022-03-24 19:04:30|675.1|672.22|674.73|671.85|675.1|672.22|674.73|671.85|0
1648148680000|2022-03-24 19:04:40|674.54|671.66|674.73|671.85|674.91|672.03|674.54|671.66|0
1648148690000|2022-03-24 19:04:50|674.91|672.03|675.1|672.22|675.28|672.4|674.91|672.03|0
1648148700000|2022-03-24 19:05:00|674.73|671.85|675.28|672.4|675.47|672.59|674.73|671.85|0
1648148710000|2022-03-24 19:05:10|675.1|672.22|675.28|672.4|675.28|672.4|675.1|672.22|0
1648148720000|2022-03-24 19:05:20|675.1|672.22|675.1|672.22|675.28|672.4|675.1|672.22|0
1648148730000|2022-03-24 19:05:30|674.73|671.85|675.1|672.22|675.19|672.31|674.73|671.85|0
1648148740000|2022-03-24 19:05:40|675.28|672.4|675.28|672.4|675.47|672.59|675.28|672.4|0
1648148750000|2022-03-24 19:05:50|675.47|672.59|675.47|672.59|675.47|672.59|675.47|672.59|0
1648148760000|2022-03-24 19:06:00|675.28|672.4|675.1|672.22|675.28|672.4|675.1|672.22|0
1648148770000|2022-03-24 19:06:10|675.28|672.4|675.47|672.59|675.47|672.59|675.28|672.4|0
1648148780000|2022-03-24 19:06:20|676.02|673.14|676.11|673.23|676.21|673.33|676.02|673.14|0
1648148790000|2022-03-24 19:06:30|676.21|673.33|676.58|673.7|676.77|673.89|676.21|673.33|0
1648148800000|2022-03-24 19:06:40|676.77|673.89|676.95|674.07|676.95|674.07|676.58|673.7|0
1648148810000|2022-03-24 19:06:50|676.77|673.89|677.32|674.44|677.32|674.44|676.77|673.89|0
1648148820000|2022-03-24 19:07:00|677.51|674.63|677.69|674.81|677.69|674.81|677.51|674.63|0
1648148830000|2022-03-24 19:07:10|677.32|674.44|677.14|674.26|677.32|674.44|677.14|674.26|0
1648148840000|2022-03-24 19:07:20|677.51|674.63|677.69|674.81|677.69|674.81|677.51|674.63|0
1648148850000|2022-03-24 19:07:30|678.44|675.56|678.07|675.19|678.44|675.56|678.07|675.19|0
1648148860000|2022-03-24 19:07:40|677.69|674.81|678.07|675.19|678.15|675.27|677.69|674.81|0
1648148870000|2022-03-24 19:07:50|678.25|675.37|678.44|675.56|678.44|675.56|678.07|675.19|0
1648148880000|2022-03-24 19:08:00|678.25|675.37|678.07|675.19|678.25|675.37|678.07|675.19|0
1648148890000|2022-03-24 19:08:10|678.44|675.56|678.62|675.74|678.62|675.74|678.25|675.37|0
1648148900000|2022-03-24 19:08:20|678.81|675.93|678.99|676.11|678.99|676.11|678.71|675.83|0
1648148910000|2022-03-24 19:08:30|679.18|676.3|678.99|676.11|679.18|676.3|678.81|675.93|0
1648148920000|2022-03-24 19:08:40|679.18|676.3|678.99|676.11|679.18|676.3|678.99|676.11|0
1648148930000|2022-03-24 19:08:50|679.18|676.3|679.18|676.3|679.18|676.3|678.99|676.11|0
1648148940000|2022-03-24 19:09:00|679.37|676.49|679.74|676.86|679.74|676.86|679.37|676.49|0
1648148950000|2022-03-24 19:09:10|679.55|676.67|679.55|676.67|679.55|676.67|679.55|676.67|0
1648148960000|2022-03-24 19:09:20|679.45|676.57|679.92|677.04|679.92|677.04|679.37|676.49|0
1648148970000|2022-03-24 19:09:30|680.11|677.23|680.67|677.79|680.67|677.79|680.11|677.23|0
1648148980000|2022-03-24 19:09:40|680.85|677.97|680.57|677.69|680.85|677.97|680.48|677.6|0
1648148990000|2022-03-24 19:09:50|680.11|677.23|680.11|677.23|680.11|677.23|679.92|677.04|0
1648149000000|2022-03-24 19:10:00|679.74|676.86|679.55|676.67|679.92|677.04|679.55|676.67|0
1648149010000|2022-03-24 19:10:10|679.74|676.86|679.92|677.04|679.92|677.04|679.74|676.86|0
1648149020000|2022-03-24 19:10:20|679.74|676.86|680.48|677.6|680.48|677.6|679.74|676.86|0
1648149030000|2022-03-24 19:10:30|680.67|677.79|680.11|677.23|680.67|677.79|680.11|677.23|0
1648149040000|2022-03-24 19:10:40|680.29|677.41|680.11|677.23|680.29|677.41|679.92|677.04|0
1648149050000|2022-03-24 19:10:50|680.29|677.41|680.11|677.23|680.29|677.41|680.11|677.23|0
1648149060000|2022-03-24 19:11:00|680.2|677.32|680.11|677.23|680.2|677.32|680.11|677.23|0
1648149070000|2022-03-24 19:11:10|680.29|677.41|679.92|677.04|680.29|677.41|679.92|677.04|0
1648149080000|2022-03-24 19:11:20|680.48|677.6|680.38|677.5|680.48|677.6|680.29|677.41|0
1648149090000|2022-03-24 19:11:30|680.48|677.6|680.48|677.6|680.48|677.6|680.48|677.6|0
1648149100000|2022-03-24 19:11:40|680.38|677.5|680.11|677.23|680.48|677.6|680.11|677.23|0
1648149110000|2022-03-24 19:11:50|679.92|677.04|679.92|677.04|680.11|677.23|679.74|676.86|0
1648149120000|2022-03-24 19:12:00|679.74|676.86|679.92|677.04|679.92|677.04|679.64|676.76|0
1648149130000|2022-03-24 19:12:10|680.11|677.23|680.11|677.23|680.29|677.41|680.11|677.23|0
1648149140000|2022-03-24 19:12:20|679.92|677.04|680.11|677.23|680.11|677.23|679.92|677.04|0
1648149150000|2022-03-24 19:12:30|680.29|677.41|680.48|677.6|680.48|677.6|680.29|677.41|0
1648149160000|2022-03-24 19:12:40|680.29|677.41|680.67|677.79|680.67|677.79|680.11|677.23|0
1648149170000|2022-03-24 19:12:50|680.85|677.97|680.85|677.97|680.85|677.97|680.67|677.79|0
1648149180000|2022-03-24 19:13:00|680.67|677.79|680.29|677.41|680.67|677.79|680.29|677.41|0
1648149190000|2022-03-24 19:13:10|680.48|677.6|680.67|677.79|680.67|677.79|680.48|677.6|0
1648149200000|2022-03-24 19:13:20|680.48|677.6|680.48|677.6|680.67|677.79|680.48|677.6|0
1648149210000|2022-03-24 19:13:30|680.38|677.5|680.29|677.41|680.38|677.5|680.29|677.41|0
1648149230000|2022-03-24 19:13:50|680.48|677.6|680.38|677.5|680.48|677.6|680.29|677.41|0
1648149240000|2022-03-24 19:14:00|680.48|677.6|680.48|677.6|680.48|677.6|680.29|677.41|0
1648149250000|2022-03-24 19:14:10|680.29|677.41|680.29|677.41|680.29|677.41|680.29|677.41|0
1648149260000|2022-03-24 19:14:20|680.11|677.23|680.11|677.23|680.11|677.23|680.11|677.23|0
1648149270000|2022-03-24 19:14:30|680.48|677.6|680.66|677.78|680.66|677.78|680.48|677.6|0
1648149280000|2022-03-24 19:14:40|680.29|677.41|680.48|677.6|680.48|677.6|680.29|677.41|0
1648149290000|2022-03-24 19:14:50|680.66|677.78|680.85|677.97|680.85|677.97|680.66|677.78|0
1648149300000|2022-03-24 19:15:00|680.66|677.78|680.66|677.78|680.66|677.78|680.66|677.78|0
1648149310000|2022-03-24 19:15:10|680.29|677.41|680.11|677.23|680.29|677.41|680.11|677.23|0
1648149320000|2022-03-24 19:15:20|679.92|677.04|679.73|676.85|679.92|677.04|679.73|676.85|0
1648149330000|2022-03-24 19:15:30|679.92|677.04|680.11|677.23|680.11|677.23|679.92|677.04|0
1648149340000|2022-03-24 19:15:40|679.92|677.04|679.92|677.04|679.92|677.04|679.73|676.85|0
1648149350000|2022-03-24 19:15:50|680.11|677.23|680.29|677.41|680.29|677.41|680.11|677.23|0
1648149360000|2022-03-24 19:16:00|680.11|677.23|680.11|677.23|680.11|677.23|680.11|677.23|0
1648149370000|2022-03-24 19:16:10|680.2|677.32|680.11|677.23|680.2|677.32|680.11|677.23|0
1648149380000|2022-03-24 19:16:20|680.29|677.41|680.29|677.41|680.29|677.41|680.11|677.23|0
1648149390000|2022-03-24 19:16:30|680.11|677.23|680.29|677.41|680.29|677.41|680.11|677.23|0
1648149400000|2022-03-24 19:16:40|680.48|677.6|680.66|677.78|680.85|677.97|680.48|677.6|0
1648149410000|2022-03-24 19:16:50|680.85|677.97|681.22|678.34|681.22|678.34|680.85|677.97|0
1648149420000|2022-03-24 19:17:00|681.59|678.71|681.78|678.9|682.15|679.27|681.59|678.71|0
1648149430000|2022-03-24 19:17:10|681.22|678.34|680.85|677.97|681.22|678.34|680.85|677.97|0
1648149440000|2022-03-24 19:17:20|681.22|678.34|681.22|678.34|681.41|678.53|681.04|678.16|0
1648149450000|2022-03-24 19:17:30|681.41|678.53|680.75|677.87|681.59|678.71|680.75|677.87|0
1648149460000|2022-03-24 19:17:40|680.66|677.78|681.04|678.16|681.04|678.16|680.66|677.78|0
1648149470000|2022-03-24 19:17:50|681.22|678.34|680.85|677.97|681.22|678.34|680.85|677.97|0
1648149480000|2022-03-24 19:18:00|680.66|677.78|680.66|677.78|680.66|677.78|680.66|677.78|0
1648149490000|2022-03-24 19:18:10|680.85|677.97|680.66|677.78|680.85|677.97|680.66|677.78|0
1648149500000|2022-03-24 19:18:20|680.48|677.6|680.66|677.78|680.66|677.78|680.48|677.6|0
1648149510000|2022-03-24 19:18:30|680.29|677.41|680.85|677.97|680.85|677.97|680.29|677.41|0
1648149520000|2022-03-24 19:18:40|681.04|678.16|681.22|678.34|681.22|678.34|681.04|678.16|0
1648149530000|2022-03-24 19:18:50|681.41|678.53|681.22|678.34|681.41|678.53|681.22|678.34|0
1648149540000|2022-03-24 19:19:00|681.41|678.53|681.59|678.71|681.59|678.71|681.41|678.53|0
1648149550000|2022-03-24 19:19:10|681.41|678.53|681.41|678.53|681.59|678.71|681.41|678.53|0
1648149560000|2022-03-24 19:19:20|681.31|678.43|681.22|678.34|681.59|678.71|681.22|678.34|0
1648149570000|2022-03-24 19:19:30|681.41|678.53|681.41|678.53|681.41|678.53|681.41|678.53|0
1648149580000|2022-03-24 19:19:40|681.59|678.71|681.97|679.09|681.97|679.09|681.59|678.71|0
1648149590000|2022-03-24 19:19:50|682.15|679.27|682.34|679.46|682.34|679.46|682.15|679.27|0
1648149600000|2022-03-24 19:20:00|682.71|679.83|682.52|679.64|682.71|679.83|682.34|679.46|0
1648149620000|2022-03-24 19:20:20|682.71|679.83|682.9|680.02|683.08|680.2|682.71|679.83|0
1648149630000|2022-03-24 19:20:30|682.71|679.83|683.08|680.2|683.08|680.2|682.71|679.83|0
1648149640000|2022-03-24 19:20:40|683.64|680.76|684.2|681.32|684.39|681.51|683.64|680.76|0
1648149650000|2022-03-24 19:20:50|684.39|681.51|684.57|681.69|684.57|681.69|684.39|681.51|0
1648149660000|2022-03-24 19:21:00|684.95|682.07|684.95|682.07|684.95|682.07|684.95|682.07|0
1648149670000|2022-03-24 19:21:10|684.57|681.69|684.39|681.51|684.57|681.69|684.39|681.51|0
1648149680000|2022-03-24 19:21:20|684.57|681.69|684.57|681.69|684.57|681.69|684.57|681.69|0
1648149690000|2022-03-24 19:21:30|684.39|681.51|684.57|681.69|684.57|681.69|684.39|681.51|0
1648149700000|2022-03-24 19:21:40|684.39|681.51|684.2|681.32|684.39|681.51|684.2|681.32|0
1648149710000|2022-03-24 19:21:50|684.39|681.51|684.39|681.51|684.57|681.69|684.39|681.51|0
1648149720000|2022-03-24 19:22:00|684.2|681.32|684.57|681.69|684.57|681.69|684.2|681.32|0
1648149730000|2022-03-24 19:22:10|684.39|681.51|684.2|681.32|684.57|681.69|684.2|681.32|0
1648149740000|2022-03-24 19:22:20|684.39|681.51|684.66|681.78|684.66|681.78|684.39|681.51|0
1648149750000|2022-03-24 19:22:30|684.95|682.07|684.76|681.88|684.95|682.07|684.76|681.88|0
1648149760000|2022-03-24 19:22:40|684.95|682.07|684.95|682.07|684.95|682.07|684.95|682.07|0
1648149770000|2022-03-24 19:22:50|684.76|681.88|684.57|681.69|684.76|681.88|684.39|681.51|0
1648149780000|2022-03-24 19:23:00|684.39|681.51|684.76|681.88|684.76|681.88|684.39|681.51|0
1648149790000|2022-03-24 19:23:10|684.94|682.06|684.94|682.06|685.13|682.25|684.94|682.06|0
1648149800000|2022-03-24 19:23:20|685.13|682.25|685.13|682.25|685.32|682.44|685.13|682.25|0
1648149810000|2022-03-24 19:23:30|685.32|682.44|684.94|682.06|685.32|682.44|684.94|682.06|0
1648149820000|2022-03-24 19:23:40|685.13|682.25|684.76|681.88|685.13|682.25|684.76|681.88|0
1648149830000|2022-03-24 19:23:50|684.94|682.06|684.94|682.06|684.94|682.06|684.94|682.06|0
1648149840000|2022-03-24 19:24:00|685.13|682.25|685.32|682.44|685.32|682.44|685.13|682.25|0
1648149850000|2022-03-24 19:24:10|685.13|682.25|684.94|682.06|685.13|682.25|684.76|681.88|0
1648149860000|2022-03-24 19:24:20|685.13|682.25|684.94|682.06|685.13|682.25|684.94|682.06|0
1648149870000|2022-03-24 19:24:30|685.13|682.25|685.32|682.44|685.32|682.44|685.13|682.25|0
1648149890000|2022-03-24 19:24:50|685.5|682.62|685.5|682.62|685.69|682.81|685.5|682.62|0
1648149900000|2022-03-24 19:25:00|686.25|683.37|686.81|683.93|686.81|683.93|686.25|683.37|0
1648149910000|2022-03-24 19:25:10|686.62|683.74|686.62|683.74|686.62|683.74|686.62|683.74|0
1648149920000|2022-03-24 19:25:20|686.81|683.93|686.71|683.83|687|684.12|686.71|683.83|0
1648149930000|2022-03-24 19:25:30|686.62|683.74|686.62|683.74|686.62|683.74|686.44|683.56|0
1648149940000|2022-03-24 19:25:40|686.81|683.93|686.81|683.93|686.81|683.93|686.81|683.93|0
1648149950000|2022-03-24 19:25:50|686.71|683.83|687|684.12|687|684.12|686.62|683.74|0
1648149960000|2022-03-24 19:26:00|686.81|683.93|686.81|683.93|687|684.12|686.81|683.93|0
1648149970000|2022-03-24 19:26:10|687|684.12|687.18|684.3|687.18|684.3|687|684.12|0
1648149980000|2022-03-24 19:26:20|687.37|684.49|687.56|684.68|687.56|684.68|687.18|684.3|0
1648149990000|2022-03-24 19:26:30|687|684.12|687.18|684.3|687.18|684.3|687|684.12|0
1648150000000|2022-03-24 19:26:40|687.56|684.68|687.74|684.86|687.74|684.86|687.56|684.68|0
1648150020000|2022-03-24 19:27:00|687.18|684.3|687.74|684.86|687.74|684.86|687.18|684.3|0
1648150030000|2022-03-24 19:27:10|687.93|685.05|688.12|685.24|688.12|685.24|687.93|685.05|0
1648150040000|2022-03-24 19:27:20|687.93|685.05|688.12|685.24|688.12|685.24|687.93|685.05|0
1648150050000|2022-03-24 19:27:30|688.3|685.42|688.3|685.42|688.3|685.42|688.3|685.42|0
1648150060000|2022-03-24 19:27:40|687.93|685.05|688.12|685.24|688.12|685.24|687.93|685.05|0
1648150070000|2022-03-24 19:27:50|687.93|685.05|687.74|684.86|687.93|685.05|687.56|684.68|0
1648150080000|2022-03-24 19:28:00|687.93|685.05|688.3|685.42|688.3|685.42|687.93|685.05|0
1648150090000|2022-03-24 19:28:10|688.12|685.24|687.56|684.68|688.12|685.24|687.56|684.68|0
1648150100000|2022-03-24 19:28:20|687.37|684.49|686.81|683.93|687.37|684.49|686.81|683.93|0
1648150110000|2022-03-24 19:28:30|687|684.12|686.62|683.74|687|684.12|686.62|683.74|0
1648150120000|2022-03-24 19:28:40|686.44|683.56|686.44|683.56|686.44|683.56|686.25|683.37|0
1648150130000|2022-03-24 19:28:50|686.62|683.74|686.62|683.74|686.62|683.74|686.62|683.74|0
1648150140000|2022-03-24 19:29:00|686.99|684.11|687.18|684.3|687.37|684.49|686.99|684.11|0
1648150150000|2022-03-24 19:29:10|687.37|684.49|687.18|684.3|687.56|684.68|687.18|684.3|0
1648150160000|2022-03-24 19:29:20|687.37|684.49|687.18|684.3|687.37|684.49|686.99|684.11|0
1648150170000|2022-03-24 19:29:30|686.99|684.11|686.81|683.93|686.99|684.11|686.81|683.93|0
1648150180000|2022-03-24 19:29:40|686.99|684.11|687.18|684.3|687.37|684.49|686.99|684.11|0
1648150190000|2022-03-24 19:29:50|686.81|683.93|686.81|683.93|686.81|683.93|686.62|683.74|0
1648150200000|2022-03-24 19:30:00|687.18|684.3|687.74|684.86|687.93|685.05|687.18|684.3|0
1648150210000|2022-03-24 19:30:10|687.93|685.05|686.99|684.11|687.93|685.05|686.99|684.11|0
1648150220000|2022-03-24 19:30:20|687.37|684.49|687.18|684.3|687.37|684.49|687.18|684.3|0
1648150240000|2022-03-24 19:30:40|687.08|684.2|686.81|683.93|687.08|684.2|686.62|683.74|0
1648150250000|2022-03-24 19:30:50|687.18|684.3|686.99|684.11|687.18|684.3|686.99|684.11|0
1648150260000|2022-03-24 19:31:00|687.18|684.3|687.18|684.3|687.18|684.3|686.99|684.11|0
1648150270000|2022-03-24 19:31:10|687.37|684.49|687.18|684.3|687.37|684.49|687.18|684.3|0
1648150280000|2022-03-24 19:31:20|686.99|684.11|686.99|684.11|686.99|684.11|686.9|684.02|0
1648150290000|2022-03-24 19:31:30|686.81|683.93|686.81|683.93|686.99|684.11|686.81|683.93|0
1648150300000|2022-03-24 19:31:40|686.62|683.74|686.71|683.83|686.81|683.93|686.62|683.74|0
1648150310000|2022-03-24 19:31:50|686.43|683.55|686.06|683.18|686.43|683.55|686.06|683.18|0
1648150320000|2022-03-24 19:32:00|685.87|682.99|685.69|682.81|685.87|682.99|685.69|682.81|0
1648150330000|2022-03-24 19:32:10|685.87|682.99|685.31|682.43|685.87|682.99|685.31|682.43|0
1648150340000|2022-03-24 19:32:20|685.5|682.62|685.13|682.25|685.5|682.62|685.13|682.25|0
1648150350000|2022-03-24 19:32:30|685.31|682.43|685.13|682.25|685.31|682.43|685.13|682.25|0
1648150360000|2022-03-24 19:32:40|684.94|682.06|684.75|681.87|684.94|682.06|684.75|681.87|0
1648150370000|2022-03-24 19:32:50|684.57|681.69|684.57|681.69|684.57|681.69|684.57|681.69|0
1648150380000|2022-03-24 19:33:00|684.75|681.87|684.94|682.06|684.94|682.06|684.57|681.69|0
1648150390000|2022-03-24 19:33:10|684.75|681.87|684.57|681.69|684.75|681.87|684.57|681.69|0
1648150400000|2022-03-24 19:33:20|684.38|681.5|684.19|681.31|684.38|681.5|684.19|681.31|0
1648150410000|2022-03-24 19:33:30|684.38|681.5|684.38|681.5|684.38|681.5|684.38|681.5|0
1648150420000|2022-03-24 19:33:40|684.01|681.13|684.01|681.13|684.01|681.13|683.82|680.94|0
1648150430000|2022-03-24 19:33:50|684.1|681.22|684.19|681.31|684.19|681.31|684.01|681.13|0
1648150440000|2022-03-24 19:34:00|684.75|681.87|683.82|680.94|684.75|681.87|683.82|680.94|0
1648150450000|2022-03-24 19:34:10|683.64|680.76|684.01|681.13|684.01|681.13|683.64|680.76|0
1648150460000|2022-03-24 19:34:20|683.82|680.94|684.38|681.5|684.38|681.5|683.82|680.94|0
1648150470000|2022-03-24 19:34:30|684.19|681.31|685.13|682.25|685.13|682.25|684.19|681.31|0
1648150480000|2022-03-24 19:34:40|684.94|682.06|685.13|682.25|685.13|682.25|684.94|682.06|0
1648150490000|2022-03-24 19:34:50|684.94|682.06|684.94|682.06|684.94|682.06|684.75|681.87|0
1648150500000|2022-03-24 19:35:00|685.13|682.25|685.13|682.25|685.31|682.43|685.13|682.25|0
1648150510000|2022-03-24 19:35:10|685.31|682.43|685.13|682.25|685.31|682.43|685.13|682.25|0
1648150520000|2022-03-24 19:35:20|685.31|682.43|684.94|682.06|685.31|682.43|684.94|682.06|0
1648150530000|2022-03-24 19:35:30|684.75|681.87|684.75|681.87|684.75|681.87|684.57|681.69|0
1648150540000|2022-03-24 19:35:40|684.94|682.06|684.94|682.06|685.13|682.25|684.94|682.06|0
1648150550000|2022-03-24 19:35:50|685.13|682.25|685.5|682.62|685.5|682.62|685.13|682.25|0
1648150560000|2022-03-24 19:36:00|685.31|682.43|685.13|682.25|685.31|682.43|684.94|682.06|0
1648150570000|2022-03-24 19:36:10|684.94|682.06|684.75|681.87|684.94|682.06|684.75|681.87|0
1648150580000|2022-03-24 19:36:20|684.57|681.69|684.94|682.06|685.69|682.81|684.57|681.69|0
1648150590000|2022-03-24 19:36:30|684.57|681.69|684.38|681.5|684.57|681.69|684.38|681.5|0
1648150600000|2022-03-24 19:36:40|684.57|681.69|684.38|681.5|684.57|681.69|684.38|681.5|0
1648150610000|2022-03-24 19:36:50|684.57|681.69|684.01|681.13|684.57|681.69|684.01|681.13|0
1648150620000|2022-03-24 19:37:00|684.19|681.31|684.19|681.31|684.19|681.31|684.01|681.13|0
1648150630000|2022-03-24 19:37:10|684.01|681.13|684.19|681.31|684.19|681.31|684.01|681.13|0
1648150640000|2022-03-24 19:37:20|684.01|681.13|684.01|681.13|684.19|681.31|684.01|681.13|0
1648150650000|2022-03-24 19:37:30|683.82|680.94|683.63|680.75|683.82|680.94|683.63|680.75|0
1648150660000|2022-03-24 19:37:40|683.45|680.57|683.45|680.57|683.45|680.57|683.26|680.38|0
1648150670000|2022-03-24 19:37:50|683.63|680.75|684.01|681.13|684.01|681.13|683.63|680.75|0
1648150680000|2022-03-24 19:38:00|684.19|681.31|684.01|681.13|684.19|681.31|684.01|681.13|0
1648150690000|2022-03-24 19:38:10|683.82|680.94|684.38|681.5|684.38|681.5|683.82|680.94|0
1648150700000|2022-03-24 19:38:20|684.19|681.31|684.01|681.13|684.19|681.31|684.01|681.13|0
1648150710000|2022-03-24 19:38:30|683.82|680.94|683.26|680.38|683.82|680.94|683.26|680.38|0
1648150720000|2022-03-24 19:38:40|683.45|680.57|683.45|680.57|683.45|680.57|683.26|680.38|0
1648150730000|2022-03-24 19:38:50|683.63|680.75|683.45|680.57|683.63|680.75|683.26|680.38|0
1648150740000|2022-03-24 19:39:00|683.26|680.38|683.07|680.19|683.26|680.38|683.07|680.19|0
1648150750000|2022-03-24 19:39:10|682.89|680.01|683.07|680.19|683.07|680.19|682.89|680.01|0
1648150760000|2022-03-24 19:39:20|682.89|680.01|683.07|680.19|683.07|680.19|682.89|680.01|0
1648150770000|2022-03-24 19:39:30|683.26|680.38|683.26|680.38|683.26|680.38|683.07|680.19|0
1648150780000|2022-03-24 19:39:40|683.07|680.19|682.89|680.01|683.07|680.19|682.89|680.01|0
1648150790000|2022-03-24 19:39:50|683.45|680.57|683.45|680.57|683.45|680.57|683.45|680.57|0
1648150800000|2022-03-24 19:40:00|683.26|680.38|683.26|680.38|683.45|680.57|683.26|680.38|0
1648150810000|2022-03-24 19:40:10|683.45|680.57|683.63|680.75|683.63|680.75|683.45|680.57|0
1648150820000|2022-03-24 19:40:20|683.82|680.94|684.01|681.13|684.19|681.31|683.82|680.94|0
1648150830000|2022-03-24 19:40:30|684.19|681.31|684.56|681.68|684.56|681.68|684.19|681.31|0
1648150840000|2022-03-24 19:40:40|684.38|681.5|684.38|681.5|684.56|681.68|684.38|681.5|0
1648150860000|2022-03-24 19:41:00|684.56|681.68|684.38|681.5|684.56|681.68|684.38|681.5|0
1648150870000|2022-03-24 19:41:10|684.19|681.31|684.01|681.13|684.19|681.31|684.01|681.13|0
1648150880000|2022-03-24 19:41:20|683.45|680.57|683.07|680.19|683.45|680.57|683.07|680.19|0
1648150890000|2022-03-24 19:41:30|683.26|680.38|683.45|680.57|683.45|680.57|683.26|680.38|0
1648150900000|2022-03-24 19:41:40|683.63|680.75|683.26|680.38|683.63|680.75|683.26|680.38|0
1648150910000|2022-03-24 19:41:50|683.07|680.19|683.07|680.19|683.07|680.19|683.07|680.19|0
1648150920000|2022-03-24 19:42:00|682.14|679.26|681.77|678.89|682.14|679.26|681.77|678.89|0
1648150930000|2022-03-24 19:42:10|681.21|678.33|681.4|678.52|681.4|678.52|681.21|678.33|0
1648150940000|2022-03-24 19:42:20|681.21|678.33|682.14|679.26|682.14|679.26|681.21|678.33|0
1648150950000|2022-03-24 19:42:30|682.33|679.45|682.51|679.63|682.7|679.82|682.33|679.45|0
1648150960000|2022-03-24 19:42:40|682.7|679.82|682.7|679.82|682.89|680.01|682.51|679.63|0
1648150970000|2022-03-24 19:42:50|682.89|680.01|682.7|679.82|682.89|680.01|682.7|679.82|0
1648150980000|2022-03-24 19:43:00|682.51|679.63|682.7|679.82|682.7|679.82|682.51|679.63|0
1648150990000|2022-03-24 19:43:10|682.51|679.63|682.14|679.26|682.51|679.63|682.14|679.26|0
1648151000000|2022-03-24 19:43:20|681.77|678.89|681.96|679.08|681.96|679.08|681.77|678.89|0
1648151010000|2022-03-24 19:43:30|681.77|678.89|681.96|679.08|681.96|679.08|681.77|678.89|0
1648151020000|2022-03-24 19:43:40|682.14|679.26|681.96|679.08|682.14|679.26|681.77|678.89|0
1648151030000|2022-03-24 19:43:50|681.77|678.89|682.14|679.26|682.14|679.26|681.77|678.89|0
1648151040000|2022-03-24 19:44:00|682.33|679.45|682.7|679.82|682.7|679.82|682.33|679.45|0
1648151050000|2022-03-24 19:44:10|682.89|680.01|683.45|680.57|683.45|680.57|682.89|680.01|0
1648151060000|2022-03-24 19:44:20|684|681.12|684|681.12|684.38|681.5|684|681.12|0
1648151070000|2022-03-24 19:44:30|684.19|681.31|684.19|681.31|684.56|681.68|684|681.12|0
1648151080000|2022-03-24 19:44:40|683.82|680.94|684|681.12|684.19|681.31|683.82|680.94|0
1648151090000|2022-03-24 19:44:50|684.56|681.68|684.56|681.68|684.56|681.68|684.38|681.5|0
1648151100000|2022-03-24 19:45:00|684.75|681.87|684.56|681.68|684.94|682.06|684.56|681.68|0
1648151110000|2022-03-24 19:45:10|684.38|681.5|684.19|681.31|684.75|681.87|684.19|681.31|0
1648151120000|2022-03-24 19:45:20|684|681.12|684.38|681.5|684.38|681.5|684|681.12|0
1648151130000|2022-03-24 19:45:30|684.75|681.87|684.94|682.06|684.94|682.06|684.75|681.87|0
1648151140000|2022-03-24 19:45:40|684.75|681.87|684.56|681.68|684.75|681.87|684.56|681.68|0
1648151150000|2022-03-24 19:45:50|684.94|682.06|685.31|682.43|685.31|682.43|684.94|682.06|0
1648151160000|2022-03-24 19:46:00|685.68|682.8|685.68|682.8|685.87|682.99|685.68|682.8|0
1648151170000|2022-03-24 19:46:10|685.49|682.61|685.12|682.24|685.49|682.61|685.12|682.24|0
1648151180000|2022-03-24 19:46:20|685.31|682.43|685.87|682.99|685.87|682.99|685.31|682.43|0
1648151190000|2022-03-24 19:46:30|686.05|683.17|685.68|682.8|686.05|683.17|685.68|682.8|0
1648151200000|2022-03-24 19:46:40|685.49|682.61|685.31|682.43|685.68|682.8|685.31|682.43|0
1648151210000|2022-03-24 19:46:50|685.49|682.61|685.68|682.8|685.77|682.89|685.49|682.61|0
1648151220000|2022-03-24 19:47:00|685.31|682.43|684.94|682.06|685.31|682.43|684.75|681.87|0
1648151230000|2022-03-24 19:47:10|684.75|681.87|685.49|682.61|685.49|682.61|684.75|681.87|0
1648151240000|2022-03-24 19:47:20|685.68|682.8|685.68|682.8|685.68|682.8|685.58|682.7|0
1648151250000|2022-03-24 19:47:30|685.87|682.99|685.12|682.24|685.87|682.99|685.12|682.24|0
1648151260000|2022-03-24 19:47:40|684.75|681.87|684.56|681.68|684.84|681.96|684.56|681.68|0
1648151270000|2022-03-24 19:47:50|685.12|682.24|685.12|682.24|685.12|682.24|685.12|682.24|0
1648151280000|2022-03-24 19:48:00|684.93|682.05|685.12|682.24|685.12|682.24|684.93|682.05|0
1648151290000|2022-03-24 19:48:10|684.75|681.87|684.75|681.87|684.75|681.87|684.56|681.68|0
1648151300000|2022-03-24 19:48:20|685.12|682.24|685.12|682.24|685.12|682.24|685.12|682.24|0
1648151310000|2022-03-24 19:48:30|684.93|682.05|685.12|682.24|685.12|682.24|684.93|682.05|0
1648151320000|2022-03-24 19:48:40|685.31|682.43|685.49|682.61|685.49|682.61|685.31|682.43|0
1648151330000|2022-03-24 19:48:50|685.68|682.8|685.12|682.24|685.68|682.8|685.12|682.24|0
1648151340000|2022-03-24 19:49:00|684.93|682.05|687.66|684.78|687.66|684.78|684.75|681.87|0
1648151350000|2022-03-24 19:49:10|683.08|680.2|682.9|680.02|683.08|680.2|682.9|680.02|0
1648151360000|2022-03-24 19:49:20|682.71|679.83|682.99|680.11|682.99|680.11|682.71|679.83|0
1648151370000|2022-03-24 19:49:30|682.71|679.83|683.08|680.2|683.08|680.2|682.71|679.83|0
1648151380000|2022-03-24 19:49:40|682.9|680.02|682.9|680.02|682.9|680.02|682.8|679.92|0
1648151390000|2022-03-24 19:49:50|682.71|679.83|683.64|680.76|683.64|680.76|682.71|679.83|0
1648151400000|2022-03-24 19:50:00|684.67|681.79|684.76|681.88|685.14|682.26|684.58|681.7|0
1648151410000|2022-03-24 19:50:10|685.33|682.45|685.51|682.63|685.51|682.63|685.33|682.45|0
1648151420000|2022-03-24 19:50:20|685.33|682.45|685.51|682.63|685.89|683.01|685.33|682.45|0
1648151430000|2022-03-24 19:50:30|685.33|682.45|685.51|682.63|685.51|682.63|685.33|682.45|0
1648151440000|2022-03-24 19:50:40|685.33|682.45|686.07|683.19|686.07|683.19|685.33|682.45|0
1648151450000|2022-03-24 19:50:50|685.89|683.01|685.51|682.63|685.89|683.01|685.51|682.63|0
1648151460000|2022-03-24 19:51:00|685.33|682.45|685.7|682.82|685.7|682.82|685.33|682.45|0
1648151470000|2022-03-24 19:51:10|685.51|682.63|685.79|682.91|685.79|682.91|685.51|682.63|0
1648151480000|2022-03-24 19:51:20|685.89|683.01|686.82|683.94|686.82|683.94|685.89|683.01|0
1648151490000|2022-03-24 19:51:30|687.01|684.13|687.2|684.32|687.2|684.32|687.01|684.13|0
1648151500000|2022-03-24 19:51:40|687.38|684.5|687.38|684.5|687.38|684.5|687.38|684.5|0
1648151510000|2022-03-24 19:51:50|687.2|684.32|687.38|684.5|687.38|684.5|687.01|684.13|0
1648151520000|2022-03-24 19:52:00|686.82|683.94|687.01|684.13|687.01|684.13|686.82|683.94|0
1648151530000|2022-03-24 19:52:10|687.2|684.32|687.38|684.5|687.38|684.5|687.2|684.32|0
1648151540000|2022-03-24 19:52:20|687.2|684.32|687.38|684.5|687.38|684.5|687.2|684.32|0
1648151550000|2022-03-24 19:52:30|687.57|684.69|687.76|684.88|687.76|684.88|687.57|684.69|0
1648151560000|2022-03-24 19:52:40|687.94|685.06|687.94|685.06|687.94|685.06|687.94|685.06|0
1648151570000|2022-03-24 19:52:50|688.13|685.25|687.76|684.88|688.13|685.25|687.76|684.88|0
1648151580000|2022-03-24 19:53:00|687.57|684.69|687.2|684.32|687.57|684.69|687.01|684.13|0
1648151590000|2022-03-24 19:53:10|688.13|685.25|688.32|685.44|688.32|685.44|687.94|685.06|0
1648151600000|2022-03-24 19:53:20|687.76|684.88|687.57|684.69|687.76|684.88|687.38|684.5|0
1648151610000|2022-03-24 19:53:30|687.38|684.5|687.2|684.32|687.38|684.5|687.2|684.32|0
1648151620000|2022-03-24 19:53:40|687.38|684.5|687.57|684.69|687.57|684.69|687.38|684.5|0
1648151630000|2022-03-24 19:53:50|687.76|684.88|687.76|684.88|687.76|684.88|687.76|684.88|0
1648151640000|2022-03-24 19:54:00|688.13|685.25|687.2|684.32|688.13|685.25|687.2|684.32|0
1648151650000|2022-03-24 19:54:10|687.01|684.13|687.57|684.69|687.57|684.69|687.01|684.13|0
1648151660000|2022-03-24 19:54:20|687.2|684.32|687.01|684.13|687.2|684.32|687.01|684.13|0
1648151670000|2022-03-24 19:54:30|686.07|683.19|686.63|683.75|686.63|683.75|685.88|683|0
1648151680000|2022-03-24 19:54:40|687.76|684.88|686.82|683.94|687.76|684.88|686.82|683.94|0
1648151690000|2022-03-24 19:54:50|686.45|683.57|686.45|683.57|686.63|683.75|686.26|683.38|0
1648151700000|2022-03-24 19:55:00|686.63|683.75|685.7|682.82|686.63|683.75|685.14|682.26|0
1648151710000|2022-03-24 19:55:10|686.45|683.57|685.51|682.63|686.45|683.57|685.51|682.63|0
1648151720000|2022-03-24 19:55:20|686.07|683.19|685.7|682.82|686.07|683.19|685.7|682.82|0
1648151730000|2022-03-24 19:55:30|685.88|683|685.88|683|686.07|683.19|685.7|682.82|0
1648151740000|2022-03-24 19:55:40|686.07|683.19|685.88|683|686.26|683.38|685.88|683|0
1648151750000|2022-03-24 19:55:50|686.07|683.19|686.45|683.57|686.45|683.57|686.07|683.19|0
1648151760000|2022-03-24 19:56:00|686.63|683.75|686.07|683.19|686.63|683.75|685.88|683|0
1648151770000|2022-03-24 19:56:10|686.45|683.57|686.45|683.57|686.82|683.94|686.45|683.57|0
1648151780000|2022-03-24 19:56:20|686.82|683.94|687.01|684.13|687.01|684.13|686.82|683.94|0
1648151790000|2022-03-24 19:56:30|687.19|684.31|687.01|684.13|687.19|684.31|687.01|684.13|0
1648151800000|2022-03-24 19:56:40|687.1|684.22|687.38|684.5|687.38|684.5|687.01|684.13|0
1648151810000|2022-03-24 19:56:50|687.57|684.69|687.57|684.69|687.57|684.69|687.57|684.69|0
1648151820000|2022-03-24 19:57:00|687.76|684.88|687.57|684.69|687.94|685.06|687.57|684.69|0
1648151830000|2022-03-24 19:57:10|687.76|684.88|687.76|684.88|687.94|685.06|687.76|684.88|0
1648151840000|2022-03-24 19:57:20|687.94|685.06|687.76|684.88|687.94|685.06|687.57|684.69|0
1648151850000|2022-03-24 19:57:30|687.94|685.06|687.94|685.06|688.13|685.25|687.94|685.06|0
1648151860000|2022-03-24 19:57:40|688.13|685.25|687.94|685.06|688.13|685.25|687.94|685.06|0
1648151870000|2022-03-24 19:57:50|688.13|685.25|688.13|685.25|688.13|685.25|687.76|684.88|0
1648151880000|2022-03-24 19:58:00|687.94|685.06|688.13|685.25|688.13|685.25|687.94|685.06|0
1648151890000|2022-03-24 19:58:10|688.32|685.44|687.94|685.06|688.32|685.44|687.94|685.06|0
1648151900000|2022-03-24 19:58:20|688.13|685.25|687.94|685.06|688.13|685.25|687.94|685.06|0
1648151910000|2022-03-24 19:58:30|688.13|685.25|688.32|685.44|688.32|685.44|687.94|685.06|0
1648151920000|2022-03-24 19:58:40|688.5|685.62|688.5|685.62|688.69|685.81|688.5|685.62|0
1648151940000|2022-03-24 19:59:00|688.69|685.81|688.5|685.62|688.88|686|688.5|685.62|0
1648151950000|2022-03-24 19:59:10|689.07|686.19|689.25|686.37|689.25|686.37|689.07|686.19|0
1648151960000|2022-03-24 19:59:20|689.44|686.56|688.69|685.81|689.44|686.56|688.69|685.81|0
1648151970000|2022-03-24 19:59:30|688.88|686|689.44|686.56|689.44|686.56|688.88|686|0
1648151980000|2022-03-24 19:59:40|689.63|686.75|690.57|687.69|690.57|687.69|689.63|686.75|0
1648151990000|2022-03-24 19:59:50|690.75|687.87|690|687.12|690.75|687.87|690|687.12|0
1648152000000|2022-03-24 20:00:00|690.94|688.06|690.57|687.69|690.94|688.06|690.57|687.69|0
1648152010000|2022-03-24 20:00:10|690|687.12|690.75|687.87|690.75|687.87|690|687.12|0
1648152020000|2022-03-24 20:00:20|690.94|688.06|690.94|688.06|690.94|688.06|690.75|687.87|0
1648152050000|2022-03-24 20:00:50|690.75|687.87|690.94|688.06|690.94|688.06|690.75|687.87|0
1648152060000|2022-03-24 20:01:00|690.84|687.96|690.75|687.87|690.84|687.96|690.75|687.87|0
1648152090000|2022-03-24 20:01:30|690.57|687.69|690.94|688.06|690.94|688.06|690.57|687.69|0
1648152100000|2022-03-24 20:01:40|691.13|688.25|691.13|688.25|691.13|688.25|691.13|688.25|0
1648152110000|2022-03-24 20:01:50|690.94|688.06|690.94|688.06|691.13|688.25|690.94|688.06|0
1648152120000|2022-03-24 20:02:00|691.5|688.62|691.69|688.81|691.69|688.81|691.5|688.62|0
1648152130000|2022-03-24 20:02:10|691.88|689|691.88|689|691.88|689|691.88|689|0
1648152140000|2022-03-24 20:02:20|692.07|689.19|692.07|689.19|692.07|689.19|691.88|689|0
1648152150000|2022-03-24 20:02:30|691.88|689|691.5|688.62|691.88|689|691.5|688.62|0
1648152170000|2022-03-24 20:02:50|691.13|688.25|691.13|688.25|691.13|688.25|691.13|688.25|0
1648152180000|2022-03-24 20:03:00|691.32|688.44|690.94|688.06|691.32|688.44|690.94|688.06|0
1648152190000|2022-03-24 20:03:10|691.13|688.25|691.32|688.44|691.32|688.44|691.13|688.25|0
1648152200000|2022-03-24 20:03:20|691.31|688.43|691.31|688.43|691.31|688.43|691.31|688.43|0
1648152210000|2022-03-24 20:03:30|691.13|688.25|690.75|687.87|691.13|688.25|690.75|687.87|0
1648152220000|2022-03-24 20:03:40|690.94|688.06|690.94|688.06|690.94|688.06|690.94|688.06|0
1648152230000|2022-03-24 20:03:50|691.13|688.25|691.13|688.25|691.13|688.25|691.13|688.25|0
1648152240000|2022-03-24 20:04:00|690.94|688.06|690.94|688.06|690.94|688.06|690.94|688.06|0
1648152250000|2022-03-24 20:04:10|690.56|687.68|690.56|687.68|690.56|687.68|690.56|687.68|0
1648152260000|2022-03-24 20:04:20|690.75|687.87|690.75|687.87|690.75|687.87|690.75|687.87|0
1648152270000|2022-03-24 20:04:30|690.94|688.06|690.94|688.06|690.94|688.06|690.94|688.06|0
1648152280000|2022-03-24 20:04:40|690.75|687.87|691.5|688.62|691.5|688.62|690.75|687.87|0
1648152290000|2022-03-24 20:04:50|691.31|688.43|691.31|688.43|691.31|688.43|691.31|688.43|0
1648152300000|2022-03-24 20:05:00|691.5|688.62|691.31|688.43|691.5|688.62|691.31|688.43|0
1648152330000|2022-03-24 20:05:30|691.69|688.81|691.69|688.81|691.69|688.81|691.69|688.81|0
1648152340000|2022-03-24 20:05:40|691.5|688.62|691.5|688.62|691.5|688.62|691.5|688.62|0
1648152360000|2022-03-24 20:06:00|691.13|688.25|691.13|688.25|691.13|688.25|691.13|688.25|0
1648152370000|2022-03-24 20:06:10|690.94|688.06|691.31|688.43|691.31|688.43|690.94|688.06|0
1648152380000|2022-03-24 20:06:20|691.22|688.34|691.13|688.25|691.31|688.43|691.13|688.25|0
1648152390000|2022-03-24 20:06:30|690.94|688.06|690.94|688.06|690.94|688.06|690.94|688.06|0
1648152410000|2022-03-24 20:06:50|691.13|688.25|691.13|688.25|691.13|688.25|691.13|688.25|0
1648152420000|2022-03-24 20:07:00|690.94|688.06|690.94|688.06|690.94|688.06|690.94|688.06|0
1648152460000|2022-03-24 20:07:40|690.75|687.87|690.75|687.87|690.75|687.87|690.75|687.87|0
1648152470000|2022-03-24 20:07:50|690.56|687.68|690.56|687.68|690.56|687.68|690.56|687.68|0
1648152510000|2022-03-24 20:08:30|690.75|687.87|690.56|687.68|690.75|687.87|690.56|687.68|0
1648152610000|2022-03-24 20:10:10|690.37|687.49|690.37|687.49|690.37|687.49|690.37|687.49|0
1648152620000|2022-03-24 20:10:20|690.19|687.31|690.19|687.31|690.19|687.31|690.19|687.31|0
1648152630000|2022-03-24 20:10:30|690.56|687.68|690.56|687.68|690.56|687.68|690.56|687.68|0
1648152640000|2022-03-24 20:10:40|690.37|687.49|690.37|687.49|690.37|687.49|690.37|687.49|0
1648152660000|2022-03-24 20:11:00|690.19|687.31|690.19|687.31|690.19|687.31|690.19|687.31|0
1648152670000|2022-03-24 20:11:10|690|687.12|689.62|686.74|690|687.12|689.62|686.74|0
1648152680000|2022-03-24 20:11:20|689.81|686.93|689.44|686.56|689.81|686.93|689.44|686.56|0
1648152690000|2022-03-24 20:11:30|689.25|686.37|689.25|686.37|689.25|686.37|689.06|686.18|0
1648152700000|2022-03-24 20:11:40|689.44|686.56|689.44|686.56|689.44|686.56|689.44|686.56|0
1648152730000|2022-03-24 20:12:10|689.62|686.74|689.62|686.74|689.62|686.74|689.62|686.74|0
1648152740000|2022-03-24 20:12:20|689.44|686.56|689.44|686.56|689.44|686.56|689.44|686.56|0
1648152750000|2022-03-24 20:12:30|690.19|687.31|693.26|690.38|693.26|690.38|690.19|687.31|0
1648152760000|2022-03-24 20:12:40|693.07|690.19|693.26|690.38|693.26|690.38|693.07|690.19|0
1648152770000|2022-03-24 20:12:50|693.07|690.19|693.07|690.19|693.07|690.19|693.07|690.19|0
1648152780000|2022-03-24 20:13:00|692.89|690.01|693.07|690.19|693.07|690.19|692.89|690.01|0
1648152790000|2022-03-24 20:13:10|693.26|690.38|693.07|690.19|693.26|690.38|693.07|690.19|0
1648152800000|2022-03-24 20:13:20|692.89|690.01|692.7|689.82|692.89|690.01|692.7|689.82|0
1648152810000|2022-03-24 20:13:30|693.07|690.19|693.07|690.19|693.07|690.19|693.07|690.19|0
1648152830000|2022-03-24 20:13:50|693.26|690.38|693.64|690.76|693.64|690.76|693.26|690.38|0
1648152840000|2022-03-24 20:14:00|693.45|690.57|694.01|691.13|694.01|691.13|693.45|690.57|0
1648152850000|2022-03-24 20:14:10|694.2|691.32|694.01|691.13|694.2|691.32|694.01|691.13|0
1648152860000|2022-03-24 20:14:20|693.82|690.94|694.01|691.13|694.01|691.13|693.82|690.94|0
1648152870000|2022-03-24 20:14:30|693.82|690.94|693.82|690.94|693.82|690.94|693.82|690.94|0
1648152910000|2022-03-24 20:15:10|694.06|690.7|694.25|690.89|694.25|690.89|694.06|690.7|0
1648152950000|2022-03-24 20:15:50|694.44|691.08|694.44|691.08|694.44|691.08|694.44|691.08|0
1648152960000|2022-03-24 20:16:00|694.25|690.89|694.25|690.89|694.25|690.89|694.25|690.89|0
1648152970000|2022-03-24 20:16:10|694.06|690.7|694.06|690.7|694.06|690.7|694.06|690.7|0
1648152980000|2022-03-24 20:16:20|694.25|690.89|694.25|690.89|694.25|690.89|694.15|690.79|0
1648152990000|2022-03-24 20:16:30|694.06|690.7|694.06|690.7|694.06|690.7|694.06|690.7|0
1648153000000|2022-03-24 20:16:40|694.25|690.89|694.25|690.89|694.25|690.89|694.25|690.89|0
1648153030000|2022-03-24 20:17:10|694.06|690.7|694.25|690.89|694.25|690.89|694.06|690.7|0
1648153040000|2022-03-24 20:17:20|694.06|690.7|694.06|690.7|694.06|690.7|694.06|690.7|0
1648153050000|2022-03-24 20:17:30|694.15|690.79|694.25|690.89|694.25|690.89|694.15|690.79|0
1648153110000|2022-03-24 20:18:30|694.44|691.08|694.25|690.89|694.44|691.08|694.25|690.89|0
1648153160000|2022-03-24 20:19:20|694.44|691.08|694.44|691.08|694.44|691.08|694.44|691.08|0
1648153180000|2022-03-24 20:19:40|694.25|690.89|694.44|691.08|694.44|691.08|694.25|690.89|0
1648153190000|2022-03-24 20:19:50|694.25|690.89|694.25|690.89|694.25|690.89|694.25|690.89|0
1648153200000|2022-03-24 20:20:00|694.44|691.08|694.44|691.08|694.44|691.08|694.44|691.08|0
1648153230000|2022-03-24 20:20:30|695|691.64|694.81|691.45|695|691.64|694.81|691.45|0
1648153240000|2022-03-24 20:20:40|695|691.64|694.81|691.45|695|691.64|694.81|691.45|0
1648153340000|2022-03-24 20:22:20|695|691.64|695|691.64|695|691.64|695|691.64|0
1648153370000|2022-03-24 20:22:50|695.18|691.82|695.18|691.82|695.18|691.82|695.18|691.82|0
1648153380000|2022-03-24 20:23:00|696.31|692.95|696.31|692.95|696.31|692.95|696.31|692.95|0
1648153390000|2022-03-24 20:23:10|695.93|692.57|695.93|692.57|695.93|692.57|695.93|692.57|0
1648153410000|2022-03-24 20:23:30|696.12|692.76|696.31|692.95|696.31|692.95|696.12|692.76|0
1648153420000|2022-03-24 20:23:40|696.5|693.14|696.5|693.14|696.5|693.14|696.5|693.14|0
1648153430000|2022-03-24 20:23:50|696.49|693.13|696.49|693.13|696.49|693.13|696.49|693.13|0
1648153440000|2022-03-24 20:24:00|696.68|693.32|696.31|692.95|696.68|693.32|696.31|692.95|0
1648153460000|2022-03-24 20:24:20|696.4|693.04|696.31|692.95|696.4|693.04|696.31|692.95|0
1648153690000|2022-03-24 20:28:10|696.12|692.76|695.93|692.57|696.12|692.76|695.93|692.57|0
1648153700000|2022-03-24 20:28:20|695.74|692.38|695.93|692.57|695.93|692.57|695.74|692.38|0
1648153710000|2022-03-24 20:28:30|696.12|692.76|696.12|692.76|696.12|692.76|696.12|692.76|0
1648153720000|2022-03-24 20:28:40|695.93|692.57|695.93|692.57|695.93|692.57|695.93|692.57|0
1648153730000|2022-03-24 20:28:50|696.12|692.76|695.93|692.57|696.12|692.76|695.93|692.57|0
1648153740000|2022-03-24 20:29:00|696.12|692.76|696.12|692.76|696.12|692.76|696.12|692.76|0
1648153750000|2022-03-24 20:29:10|696.31|692.95|696.31|692.95|696.31|692.95|696.31|692.95|0
1648153790000|2022-03-24 20:29:50|696.3|692.94|696.49|693.13|696.49|693.13|696.3|692.94|0
1648153800000|2022-03-24 20:30:00|696.39|693.03|696.39|693.03|696.39|693.03|696.39|693.03|0
1648153810000|2022-03-24 20:30:10|696.49|693.13|696.49|693.13|696.49|693.13|696.49|693.13|0
1648153820000|2022-03-24 20:30:20|696.39|693.03|696.49|693.13|696.49|693.13|696.3|692.94|0
1648153860000|2022-03-24 20:31:00|696.68|693.32|696.68|693.32|696.68|693.32|696.68|693.32|0
1648153890000|2022-03-24 20:31:30|696.49|693.13|696.58|693.22|696.58|693.22|696.49|693.13|0
1648153900000|2022-03-24 20:31:40|696.68|693.32|696.68|693.32|696.68|693.32|696.68|693.32|0
1648153910000|2022-03-24 20:31:50|696.49|693.13|696.49|693.13|696.49|693.13|696.49|693.13|0
1648153920000|2022-03-24 20:32:00|696.68|693.32|696.87|693.51|696.87|693.51|696.68|693.32|0
1648153940000|2022-03-24 20:32:20|697.05|693.69|697.05|693.69|697.05|693.69|697.05|693.69|0
1648153950000|2022-03-24 20:32:30|696.87|693.51|696.68|693.32|696.87|693.51|696.68|693.32|0
1648153980000|2022-03-24 20:33:00|696.87|693.51|696.68|693.32|696.87|693.51|696.68|693.32|0
1648154000000|2022-03-24 20:33:20|696.49|693.13|696.49|693.13|696.49|693.13|696.49|693.13|0
1648154010000|2022-03-24 20:33:30|696.3|692.94|696.3|692.94|696.3|692.94|696.3|692.94|0
1648154020000|2022-03-24 20:33:40|696.49|693.13|696.49|693.13|696.49|693.13|696.49|693.13|0
1648154030000|2022-03-24 20:33:50|696.3|692.94|696.49|693.13|696.49|693.13|696.3|692.94|0
1648154040000|2022-03-24 20:34:00|696.3|692.94|696.3|692.94|696.3|692.94|696.3|692.94|0
1648154140000|2022-03-24 20:35:40|696.49|693.13|696.49|693.13|696.49|693.13|696.49|693.13|0
1648154160000|2022-03-24 20:36:00|696.3|692.94|696.3|692.94|696.3|692.94|696.3|692.94|0
1648154260000|2022-03-24 20:37:40|696.49|693.13|696.49|693.13|696.49|693.13|696.49|693.13|0
1648154290000|2022-03-24 20:38:10|696.3|692.94|696.3|692.94|696.3|692.94|696.3|692.94|0
1648154340000|2022-03-24 20:39:00|696.49|693.13|696.49|693.13|696.49|693.13|696.49|693.13|0
1648154380000|2022-03-24 20:39:40|696.3|692.94|696.3|692.94|696.49|693.13|696.3|692.94|0
1648154390000|2022-03-24 20:39:50|696.49|693.13|696.49|693.13|696.49|693.13|696.49|693.13|0
1648154420000|2022-03-24 20:40:20|696.68|693.32|696.68|693.32|696.68|693.32|696.68|693.32|0
1648154450000|2022-03-24 20:40:50|696.49|693.13|696.49|693.13|696.49|693.13|696.49|693.13|0
1648154460000|2022-03-24 20:41:00|696.3|692.94|696.3|692.94|696.3|692.94|696.3|692.94|0
1648154490000|2022-03-24 20:41:30|696.49|693.13|696.3|692.94|696.49|693.13|696.3|692.94|0
1648155250000|2022-03-24 20:54:10|696.29|692.93|696.29|692.93|696.29|692.93|696.29|692.93|0
1648155590000|2022-03-24 20:59:50|696.2|692.84|696.2|692.84|696.38|693.02|696.2|692.84|0
1648155600000|2022-03-24 21:00:00|696.27|692.91|696.22|692.86|696.27|692.91|696.22|692.86|0
1648155610000|2022-03-24 21:00:10|695.97|692.61|695.97|692.61|695.97|692.61|695.97|692.61|0
1648155620000|2022-03-24 21:00:20|695.99|692.63|695.99|692.63|695.99|692.63|695.99|692.63|0
1648155640000|2022-03-24 21:00:40|696.16|692.8|696.16|692.8|696.16|692.8|696.16|692.8|0
1648155660000|2022-03-24 21:01:00|695.99|692.63|695.99|692.63|695.99|692.63|695.99|692.63|0
1648155670000|2022-03-24 21:01:10|696.16|692.8|696.16|692.8|696.16|692.8|696.16|692.8|0
1648155760000|2022-03-24 21:02:40|696.13|692.77|696.16|692.8|696.16|692.8|696.13|692.77|0
1648155820000|2022-03-24 21:03:40|696.13|692.77|696.16|692.8|696.16|692.8|696.13|692.77|0
1648155860000|2022-03-24 21:04:20|696.02|692.66|696.02|692.66|696.02|692.66|696.02|692.66|0
1648155880000|2022-03-24 21:04:40|695.99|692.63|695.99|692.63|695.99|692.63|695.99|692.63|0
1648155900000|2022-03-24 21:05:00|696.05|692.69|696.16|692.8|696.16|692.8|696.05|692.69|0
1648155910000|2022-03-24 21:05:10|696.13|692.77|696.05|692.69|696.13|692.77|695.99|692.63|0
1648155950000|2022-03-24 21:05:50|696.07|692.71|696.07|692.71|696.07|692.71|696.07|692.71|0
1648155960000|2022-03-24 21:06:00|696.13|692.77|696.13|692.77|696.13|692.77|696.13|692.77|0
1648156160000|2022-03-24 21:09:20|696.07|692.71|696.07|692.71|696.07|692.71|696.07|692.71|0
1648156180000|2022-03-24 21:09:40|696.05|692.69|696.07|692.71|696.07|692.71|696.05|692.69|0
1648156190000|2022-03-24 21:09:50|696.15|692.79|696.15|692.79|696.15|692.79|696.15|692.79|0
1648156250000|2022-03-24 21:10:50|695.91|692.55|695.91|692.55|695.91|692.55|695.91|692.55|0
1648156320000|2022-03-24 21:12:00|695.94|692.58|695.94|692.58|695.94|692.58|695.94|692.58|0
1648156350000|2022-03-24 21:12:30|695.93|692.57|695.93|692.57|695.93|692.57|695.93|692.57|0
1648156380000|2022-03-24 21:13:00|695.96|692.6|695.96|692.6|695.96|692.6|695.96|692.6|0
1648156390000|2022-03-24 21:13:10|696.13|692.77|696.15|692.79|696.15|692.79|696.13|692.77|0
1648156400000|2022-03-24 21:13:20|696.13|692.77|696.13|692.77|696.13|692.77|696.13|692.77|0
1648156510000|2022-03-24 21:15:10|696.1|692.74|696.1|692.74|696.1|692.74|696.1|692.74|0
1648156550000|2022-03-24 21:15:50|696.13|692.77|696.13|692.77|696.13|692.77|696.13|692.77|0
1648156620000|2022-03-24 21:17:00|696.1|692.74|696.1|692.74|696.1|692.74|696.1|692.74|0
1648156650000|2022-03-24 21:17:30|696.13|692.77|696.13|692.77|696.13|692.77|696.13|692.77|0
1648156660000|2022-03-24 21:17:40|696.1|692.74|696.13|692.77|696.15|692.79|696.1|692.74|0
1648156860000|2022-03-24 21:21:00|696.21|692.85|696.21|692.85|696.21|692.85|696.21|692.85|0
1648156920000|2022-03-24 21:22:00|696.07|692.71|696.07|692.71|696.07|692.71|696.07|692.71|0
1648156930000|2022-03-24 21:22:10|696.13|692.77|696.13|692.77|696.13|692.77|696.13|692.77|0
1648157000000|2022-03-24 21:23:20|696.21|692.85|696.21|692.85|696.21|692.85|696.21|692.85|0
1648157030000|2022-03-24 21:23:50|696.1|692.74|696.1|692.74|696.1|692.74|696.1|692.74|0
1648157070000|2022-03-24 21:24:30|696.09|692.73|696.09|692.73|696.09|692.73|696.09|692.73|0
1648157080000|2022-03-24 21:24:40|696.34|692.98|696.21|692.85|696.34|692.98|696.18|692.82|0
1648157090000|2022-03-24 21:24:50|696.18|692.82|696.18|692.82|696.18|692.82|696.18|692.82|0
1648157100000|2022-03-24 21:25:00|696.21|692.85|696.21|692.85|696.21|692.85|696.21|692.85|0
1648157110000|2022-03-24 21:25:10|696.23|692.87|696.23|692.87|696.23|692.87|696.23|692.87|0
1648157150000|2022-03-24 21:25:50|696.26|692.9|696.26|692.9|696.26|692.9|696.26|692.9|0
1648157190000|2022-03-24 21:26:30|696.31|692.95|696.26|692.9|696.31|692.95|696.26|692.9|0
1648157200000|2022-03-24 21:26:40|696.39|693.03|696.26|692.9|696.39|693.03|696.26|692.9|0
1648157220000|2022-03-24 21:27:00|696.23|692.87|696.26|692.9|696.26|692.9|696.23|692.87|0
1648157300000|2022-03-24 21:28:20|696.23|692.87|696.23|692.87|696.23|692.87|696.23|692.87|0
1648157350000|2022-03-24 21:29:10|696.34|692.98|696.34|692.98|696.34|692.98|696.34|692.98|0
1648157370000|2022-03-24 21:29:30|696.37|693.01|696.39|693.03|696.39|693.03|696.37|693.01|0
1648157380000|2022-03-24 21:29:40|696.26|692.9|696.26|692.9|696.26|692.9|696.26|692.9|0
1648157470000|2022-03-24 21:31:10|696.06|692.7|696.06|692.7|696.06|692.7|696.06|692.7|0
1648157510000|2022-03-24 21:31:50|696.04|692.68|696.04|692.68|696.04|692.68|696.04|692.68|0
1648157750000|2022-03-24 21:35:50|696.06|692.7|696.06|692.7|696.06|692.7|696.06|692.7|0
1648157810000|2022-03-24 21:36:50|696.04|692.68|696.04|692.68|696.04|692.68|696.04|692.68|0
1648157870000|2022-03-24 21:37:50|695.98|692.62|695.98|692.62|695.98|692.62|695.98|692.62|0
1648157920000|2022-03-24 21:38:40|695.89|692.53|695.89|692.53|695.89|692.53|695.89|692.53|0
1648157930000|2022-03-24 21:38:50|695.95|692.59|695.95|692.59|695.95|692.59|695.95|692.59|0
1648157950000|2022-03-24 21:39:10|696.01|692.65|696.01|692.65|696.01|692.65|696.01|692.65|0
1648157960000|2022-03-24 21:39:20|695.98|692.62|695.98|692.62|695.98|692.62|695.98|692.62|0
1648157970000|2022-03-24 21:39:30|696.01|692.65|696.01|692.65|696.01|692.65|696.01|692.65|0
1648158000000|2022-03-24 21:40:00|695.89|692.53|695.63|692.27|695.89|692.53|695.63|692.27|0
1648158050000|2022-03-24 21:40:50|695.65|692.29|695.65|692.29|695.65|692.29|695.65|692.29|0
1648158220000|2022-03-24 21:43:40|695.63|692.27|695.63|692.27|695.63|692.27|695.63|692.27|0
1648158410000|2022-03-24 21:46:50|695.57|692.21|695.57|692.21|695.57|692.21|695.57|692.21|0
1648158420000|2022-03-24 21:47:00|695.63|692.27|695.63|692.27|695.63|692.27|695.63|692.27|0
1648158480000|2022-03-24 21:48:00|695.57|692.21|695.57|692.21|695.57|692.21|695.57|692.21|0
1648158490000|2022-03-24 21:48:10|695.63|692.27|695.63|692.27|695.63|692.27|695.63|692.27|0
1648158600000|2022-03-24 21:50:00|695.65|692.29|695.65|692.29|695.65|692.29|695.65|692.29|0
1648158610000|2022-03-24 21:50:10|696.03|692.67|696.03|692.67|696.03|692.67|696.03|692.67|0
1648158620000|2022-03-24 21:50:20|695.97|692.61|695.95|692.59|696.03|692.67|695.95|692.59|0
1648158630000|2022-03-24 21:50:30|696.03|692.67|696.03|692.67|696.03|692.67|695.97|692.61|0
1648158650000|2022-03-24 21:50:50|696.14|692.78|696.11|692.75|696.14|692.78|696.11|692.75|0
1648158700000|2022-03-24 21:51:40|696.05|692.69|696.05|692.69|696.05|692.69|696.05|692.69|0
1648158710000|2022-03-24 21:51:50|696.08|692.72|696.08|692.72|696.08|692.72|696.08|692.72|0
1648158730000|2022-03-24 21:52:10|695.84|692.48|695.84|692.48|695.84|692.48|695.84|692.48|0
1648158740000|2022-03-24 21:52:20|695.78|692.42|695.81|692.45|695.84|692.48|695.65|692.29|0
1648158800000|2022-03-24 21:53:20|695.78|692.42|695.78|692.42|695.78|692.42|695.78|692.42|0
1648158810000|2022-03-24 21:53:30|695.89|692.53|695.89|692.53|695.89|692.53|695.89|692.53|0
1648158880000|2022-03-24 21:54:40|696.05|692.69|696.05|692.69|696.05|692.69|696.05|692.69|0
1648158890000|2022-03-24 21:54:50|696.14|692.78|696.14|692.78|696.14|692.78|696.14|692.78|0
1648158900000|2022-03-24 21:55:00|696.19|692.83|696.05|692.69|696.19|692.83|696.03|692.67|0
1648158930000|2022-03-24 21:55:30|696.03|692.67|696.03|692.67|696.03|692.67|696.03|692.67|0
1648158940000|2022-03-24 21:55:40|696.05|692.69|696.05|692.69|696.05|692.69|696.05|692.69|0
1648158960000|2022-03-24 21:56:00|696.03|692.67|696.03|692.67|696.03|692.67|696.03|692.67|0
1648158970000|2022-03-24 21:56:10|696.05|692.69|696.05|692.69|696.05|692.69|696.03|692.67|0
1648159000000|2022-03-24 21:56:40|696.03|692.67|696.03|692.67|696.03|692.67|696.03|692.67|0
1648159020000|2022-03-24 21:57:00|695.95|692.59|695.97|692.61|695.97|692.61|695.95|692.59|0
1648159030000|2022-03-24 21:57:10|695.89|692.53|695.89|692.53|695.89|692.53|695.89|692.53|0
1648159060000|2022-03-24 21:57:40|696.03|692.67|696.03|692.67|696.03|692.67|696.03|692.67|0
1648159070000|2022-03-24 21:57:50|696.11|692.75|696.11|692.75|696.11|692.75|696.11|692.75|0
1648159080000|2022-03-24 21:58:00|695.97|692.61|695.97|692.61|695.97|692.61|695.97|692.61|0
1648159090000|2022-03-24 21:58:10|696.08|692.72|696.03|692.67|696.08|692.72|696.03|692.67|0
1648159110000|2022-03-24 21:58:30|696.08|692.72|696.08|692.72|696.08|692.72|696.08|692.72|0
1648159180000|2022-03-24 21:59:40|695.92|692.56|695.92|692.56|695.92|692.56|695.92|692.56|0
1648159200000|2022-03-24 22:00:00|696.17|692.81|696.17|692.81|696.55|693.19|696.17|692.81|0
1648159210000|2022-03-24 22:00:10|696.08|692.72|695.89|692.53|696.08|692.72|695.89|692.53|0
1648159220000|2022-03-24 22:00:20|695.71|692.35|695.71|692.35|695.71|692.35|695.71|692.35|0
1648159230000|2022-03-24 22:00:30|695.52|692.16|695.33|691.97|695.52|692.16|695.23|691.87|0
1648159240000|2022-03-24 22:00:40|695.14|691.78|694.86|691.5|695.14|691.78|694.86|691.5|0
1648159250000|2022-03-24 22:00:50|695.05|691.69|695.42|692.06|695.42|692.06|695.05|691.69|0
1648159260000|2022-03-24 22:01:00|695.52|692.16|695.52|692.16|695.52|692.16|695.33|691.97|0
1648159270000|2022-03-24 22:01:10|695.61|692.25|695.23|691.87|695.61|692.25|695.23|691.87|0
1648159280000|2022-03-24 22:01:20|695.33|691.97|695.14|691.78|695.33|691.97|695.14|691.78|0
1648159290000|2022-03-24 22:01:30|695.33|691.97|695.14|691.78|695.33|691.97|695.14|691.78|0
1648159300000|2022-03-24 22:01:40|695.33|691.97|694.96|691.6|695.33|691.97|694.96|691.6|0
1648159320000|2022-03-24 22:02:00|695.14|691.78|695.33|691.97|695.33|691.97|695.14|691.78|0
1648159330000|2022-03-24 22:02:10|695.23|691.87|695.33|691.97|695.33|691.97|695.23|691.87|0
1648159380000|2022-03-24 22:03:00|695.7|692.34|695.7|692.34|695.79|692.43|695.61|692.25|0
1648159390000|2022-03-24 22:03:10|695.79|692.43|696.27|692.91|696.27|692.91|695.7|692.34|0
1648159400000|2022-03-24 22:03:20|697.02|693.66|696.73|693.37|697.02|693.66|696.73|693.37|0
1648159410000|2022-03-24 22:03:30|696.83|693.47|696.64|693.28|696.83|693.47|696.54|693.18|0
1648159420000|2022-03-24 22:03:40|696.45|693.09|696.45|693.09|696.45|693.09|696.45|693.09|0
1648159440000|2022-03-24 22:04:00|696.27|692.91|696.27|692.91|696.27|692.91|696.27|692.91|0
1648159450000|2022-03-24 22:04:10|696.08|692.72|695.98|692.62|696.08|692.72|695.98|692.62|0
1648159460000|2022-03-24 22:04:20|696.08|692.72|695.89|692.53|696.08|692.72|695.89|692.53|0
1648159490000|2022-03-24 22:04:50|696.45|693.09|696.45|693.09|696.45|693.09|696.45|693.09|0
1648159510000|2022-03-24 22:05:10|696.54|693.18|696.45|693.09|696.54|693.18|696.45|693.09|0
1648159540000|2022-03-24 22:05:40|696.27|692.91|696.27|692.91|696.36|693|696.27|692.91|0
1648159550000|2022-03-24 22:05:50|696.17|692.81|696.08|692.72|696.17|692.81|696.08|692.72|0
1648159560000|2022-03-24 22:06:00|696.17|692.81|696.08|692.72|696.17|692.81|696.08|692.72|0
1648159590000|2022-03-24 22:06:30|695.98|692.62|695.89|692.53|695.98|692.62|695.89|692.53|0
1648159620000|2022-03-24 22:07:00|695.7|692.34|695.23|691.87|695.7|692.34|695.23|691.87|0
1648159630000|2022-03-24 22:07:10|695.33|691.97|695.23|691.87|695.33|691.97|695.23|691.87|0
1648159640000|2022-03-24 22:07:20|695.14|691.78|695.23|691.87|695.23|691.87|695.14|691.78|0
1648159650000|2022-03-24 22:07:30|695.14|691.78|695.14|691.78|695.14|691.78|695.14|691.78|0
1648159660000|2022-03-24 22:07:40|695.23|691.87|695.23|691.87|695.23|691.87|695.23|691.87|0
1648159670000|2022-03-24 22:07:50|695.04|691.68|694.95|691.59|695.04|691.68|694.95|691.59|0
1648159680000|2022-03-24 22:08:00|694.77|691.41|694.95|691.59|694.95|691.59|694.77|691.41|0
1648159690000|2022-03-24 22:08:10|694.86|691.5|694.95|691.59|694.95|691.59|694.77|691.41|0
1648159700000|2022-03-24 22:08:20|694.86|691.5|694.77|691.41|694.86|691.5|694.77|691.41|0
1648159710000|2022-03-24 22:08:30|694.95|691.59|694.85|691.49|694.95|691.59|694.85|691.49|0
1648159720000|2022-03-24 22:08:40|694.95|691.59|694.95|691.59|694.95|691.59|694.95|691.59|0
1648159730000|2022-03-24 22:08:50|695.23|691.87|695.33|691.97|695.33|691.97|695.23|691.87|0
1648159740000|2022-03-24 22:09:00|695.51|692.15|694.85|691.49|695.51|692.15|694.85|691.49|0
1648159750000|2022-03-24 22:09:10|694.95|691.59|694.85|691.49|694.95|691.59|694.85|691.49|0
1648159760000|2022-03-24 22:09:20|694.67|691.31|694.76|691.4|694.76|691.4|694.67|691.31|0
1648159770000|2022-03-24 22:09:30|694.95|691.59|694.95|691.59|694.95|691.59|694.95|691.59|0
1648159780000|2022-03-24 22:09:40|695.14|691.78|695.04|691.68|695.14|691.78|695.04|691.68|0
1648159790000|2022-03-24 22:09:50|694.95|691.59|694.85|691.49|694.95|691.59|694.85|691.49|0
1648159800000|2022-03-24 22:10:00|695.14|691.78|695.14|691.78|695.14|691.78|695.14|691.78|0
1648159810000|2022-03-24 22:10:10|695.04|691.68|694.95|691.59|695.04|691.68|694.95|691.59|0
1648159830000|2022-03-24 22:10:30|694.85|691.49|694.76|691.4|694.95|691.59|694.76|691.4|0
1648159850000|2022-03-24 22:10:50|694.85|691.49|694.39|691.03|694.85|691.49|694.39|691.03|0
1648159860000|2022-03-24 22:11:00|694.58|691.22|694.39|691.03|694.58|691.22|694.29|690.93|0
1648159870000|2022-03-24 22:11:10|694.2|690.84|694.2|690.84|694.2|690.84|694.2|690.84|0
1648159890000|2022-03-24 22:11:30|694.01|690.65|694.01|690.65|694.01|690.65|694.01|690.65|0
1648159900000|2022-03-24 22:11:40|694.2|690.84|694.39|691.03|694.39|691.03|694.2|690.84|0
1648159910000|2022-03-24 22:11:50|694.01|690.65|694.01|690.65|694.01|690.65|694.01|690.65|0
1648159920000|2022-03-24 22:12:00|694.2|690.84|694.2|690.84|694.2|690.84|694.2|690.84|0
1648159930000|2022-03-24 22:12:10|694.1|690.74|694.01|690.65|694.2|690.84|694.01|690.65|0
1648159970000|2022-03-24 22:12:50|693.83|690.47|693.83|690.47|693.83|690.47|693.83|690.47|0
1648159980000|2022-03-24 22:13:00|694.01|690.65|693.83|690.47|694.01|690.65|693.83|690.47|0
1648159990000|2022-03-24 22:13:10|693.73|690.37|693.83|690.47|693.83|690.47|693.64|690.28|0
1648160010000|2022-03-24 22:13:30|693.64|690.28|693.45|690.09|693.64|690.28|693.45|690.09|0
1648160040000|2022-03-24 22:14:00|693.54|690.18|694.01|690.65|694.01|690.65|693.54|690.18|0
1648160050000|2022-03-24 22:14:10|693.64|690.28|693.64|690.28|693.64|690.28|693.64|690.28|0
1648160060000|2022-03-24 22:14:20|693.83|690.47|693.83|690.47|693.83|690.47|693.83|690.47|0
1648160080000|2022-03-24 22:14:40|694.01|690.65|694.01|690.65|694.01|690.65|694.01|690.65|0
1648160090000|2022-03-24 22:14:50|693.92|690.56|693.92|690.56|693.92|690.56|693.92|690.56|0
1648160100000|2022-03-24 22:15:00|693.83|690.47|694.2|690.84|694.2|690.84|693.83|690.47|0
1648160130000|2022-03-24 22:15:30|694.29|690.93|694.2|690.84|694.29|690.93|694.2|690.84|0
1648160140000|2022-03-24 22:15:40|694.01|690.65|694.01|690.65|694.01|690.65|694.01|690.65|0
1648160150000|2022-03-24 22:15:50|694.1|690.74|693.92|690.56|694.1|690.74|693.92|690.56|0
1648160160000|2022-03-24 22:16:00|693.83|690.47|693.45|690.09|693.83|690.47|693.45|690.09|0
1648160170000|2022-03-24 22:16:10|693.64|690.28|693.64|690.28|693.83|690.47|693.64|690.28|0
1648160180000|2022-03-24 22:16:20|693.54|690.18|693.54|690.18|693.54|690.18|693.54|690.18|0
1648160190000|2022-03-24 22:16:30|693.64|690.28|693.83|690.47|693.83|690.47|693.64|690.28|0
1648160200000|2022-03-24 22:16:40|693.73|690.37|693.64|690.28|693.73|690.37|693.64|690.28|0
1648160210000|2022-03-24 22:16:50|693.73|690.37|693.83|690.47|693.83|690.47|693.73|690.37|0
1648160220000|2022-03-24 22:17:00|694.01|690.65|694.01|690.65|694.01|690.65|694.01|690.65|0
1648160230000|2022-03-24 22:17:10|694.2|690.84|694.29|690.93|694.29|690.93|694.2|690.84|0
1648160240000|2022-03-24 22:17:20|694.39|691.03|694.01|690.65|694.39|691.03|694.01|690.65|0
1648160250000|2022-03-24 22:17:30|693.91|690.55|693.45|690.09|693.91|690.55|693.45|690.09|0
1648160330000|2022-03-24 22:18:50|693.35|689.99|693.35|689.99|693.35|689.99|693.35|689.99|0
1648160340000|2022-03-24 22:19:00|693.45|690.09|693.45|690.09|693.45|690.09|693.45|690.09|0
1648160370000|2022-03-24 22:19:30|693.35|689.99|693.64|690.28|693.64|690.28|693.35|689.99|0
1648160380000|2022-03-24 22:19:40|693.73|690.37|693.64|690.28|693.73|690.37|693.64|690.28|0
1648160390000|2022-03-24 22:19:50|693.82|690.46|693.73|690.37|693.82|690.46|693.73|690.37|0
1648160400000|2022-03-24 22:20:00|693.64|690.28|693.82|690.46|693.82|690.46|693.64|690.28|0
1648160410000|2022-03-24 22:20:10|693.73|690.37|693.82|690.46|693.82|690.46|693.64|690.28|0
1648160450000|2022-03-24 22:20:50|693.64|690.28|693.64|690.28|693.64|690.28|693.64|690.28|0
1648160460000|2022-03-24 22:21:00|693.82|690.46|693.82|690.46|693.82|690.46|693.82|690.46|0
1648160470000|2022-03-24 22:21:10|694.01|690.65|694.01|690.65|694.01|690.65|694.01|690.65|0
1648160510000|2022-03-24 22:21:50|694.1|690.74|694.01|690.65|694.1|690.74|694.01|690.65|0
1648160550000|2022-03-24 22:22:30|694.2|690.84|694.2|690.84|694.2|690.84|694.2|690.84|0
1648160580000|2022-03-24 22:23:00|694.38|691.02|694.38|691.02|694.38|691.02|694.38|691.02|0
1648160590000|2022-03-24 22:23:10|694.2|690.84|694.2|690.84|694.2|690.84|694.2|690.84|0
1648160600000|2022-03-24 22:23:20|694.01|690.65|694.01|690.65|694.01|690.65|693.91|690.55|0
1648160610000|2022-03-24 22:23:30|694.1|690.74|694.01|690.65|694.1|690.74|694.01|690.65|0
1648160620000|2022-03-24 22:23:40|693.91|690.55|694.01|690.65|694.01|690.65|693.91|690.55|0
1648160660000|2022-03-24 22:24:20|693.82|690.46|693.82|690.46|693.82|690.46|693.82|690.46|0
1648160670000|2022-03-24 22:24:30|694.01|690.65|694.01|690.65|694.01|690.65|694.01|690.65|0
1648160680000|2022-03-24 22:24:40|693.82|690.46|693.82|690.46|693.91|690.55|693.82|690.46|0
1648160690000|2022-03-24 22:24:50|693.91|690.55|693.82|690.46|693.91|690.55|693.82|690.46|0
1648160700000|2022-03-24 22:25:00|694.01|690.65|694.01|690.65|694.01|690.65|694.01|690.65|0
1648160720000|2022-03-24 22:25:20|694.2|690.84|694.2|690.84|694.2|690.84|694.2|690.84|0
1648160740000|2022-03-24 22:25:40|694.29|690.93|694.38|691.02|694.38|691.02|694.29|690.93|0
1648160750000|2022-03-24 22:25:50|694.47|691.11|694.47|691.11|694.47|691.11|694.47|691.11|0
1648160760000|2022-03-24 22:26:00|694.57|691.21|694.38|691.02|694.57|691.21|694.38|691.02|0
1648160770000|2022-03-24 22:26:10|694.47|691.11|694.38|691.02|694.47|691.11|694.38|691.02|0
1648160780000|2022-03-24 22:26:20|694.57|691.21|694.57|691.21|694.57|691.21|694.57|691.21|0
1648160790000|2022-03-24 22:26:30|694.76|691.4|695.32|691.96|695.32|691.96|694.76|691.4|0
1648160800000|2022-03-24 22:26:40|694.76|691.4|694.76|691.4|694.85|691.49|694.76|691.4|0
1648160810000|2022-03-24 22:26:50|694.57|691.21|694.66|691.3|694.66|691.3|694.57|691.21|0
1648160820000|2022-03-24 22:27:00|694.57|691.21|694.57|691.21|694.57|691.21|694.57|691.21|0
1648160830000|2022-03-24 22:27:10|694.38|691.02|694.57|691.21|694.57|691.21|694.38|691.02|0
1648160840000|2022-03-24 22:27:20|694.47|691.11|694.57|691.21|694.57|691.21|694.47|691.11|0
1648160850000|2022-03-24 22:27:30|694.76|691.4|694.76|691.4|694.76|691.4|694.76|691.4|0
1648160860000|2022-03-24 22:27:40|694.94|691.58|694.94|691.58|694.94|691.58|694.94|691.58|0
1648160870000|2022-03-24 22:27:50|694.85|691.49|694.85|691.49|694.94|691.58|694.85|691.49|0
1648160880000|2022-03-24 22:28:00|694.76|691.4|694.85|691.49|694.85|691.49|694.76|691.4|0
1648160890000|2022-03-24 22:28:10|694.76|691.4|694.76|691.4|694.76|691.4|694.76|691.4|0
1648160920000|2022-03-24 22:28:40|694.57|691.21|694.57|691.21|694.57|691.21|694.57|691.21|0
1648160950000|2022-03-24 22:29:10|694.19|690.83|694.19|690.83|694.19|690.83|694.19|690.83|0
1648160970000|2022-03-24 22:29:30|694.1|690.74|694.1|690.74|694.1|690.74|694.1|690.74|0
1648160980000|2022-03-24 22:29:40|694.01|690.65|694.01|690.65|694.01|690.65|694.01|690.65|0
1648161000000|2022-03-24 22:30:00|693.91|690.55|693.82|690.46|694.01|690.65|693.63|690.27|0
1648161010000|2022-03-24 22:30:10|693.63|690.27|693.82|690.46|693.82|690.46|693.63|690.27|0
1648161020000|2022-03-24 22:30:20|694.01|690.65|693.82|690.46|694.01|690.65|693.82|690.46|0
1648161040000|2022-03-24 22:30:40|693.63|690.27|693.82|690.46|693.82|690.46|693.63|690.27|0
1648161050000|2022-03-24 22:30:50|694.01|690.65|694.01|690.65|694.01|690.65|694.01|690.65|0
1648161070000|2022-03-24 22:31:10|693.82|690.46|693.63|690.27|693.82|690.46|693.44|690.08|0
1648161080000|2022-03-24 22:31:20|693.72|690.36|693.44|690.08|693.72|690.36|693.44|690.08|0
1648161090000|2022-03-24 22:31:30|693.26|689.9|693.44|690.08|693.44|690.08|693.26|689.9|0
1648161110000|2022-03-24 22:31:50|693.53|690.17|693.53|690.17|693.53|690.17|693.53|690.17|0
1648161120000|2022-03-24 22:32:00|693.44|690.08|693.44|690.08|693.44|690.08|693.44|690.08|0
1648161130000|2022-03-24 22:32:10|693.07|689.71|693.07|689.71|693.07|689.71|693.07|689.71|0
1648161150000|2022-03-24 22:32:30|693.26|689.9|693.26|689.9|693.26|689.9|693.26|689.9|0
1648161160000|2022-03-24 22:32:40|693.07|689.71|693.07|689.71|693.07|689.71|693.07|689.71|0
1648161200000|2022-03-24 22:33:20|693.26|689.9|693.26|689.9|693.26|689.9|693.26|689.9|0
1648161220000|2022-03-24 22:33:40|693.07|689.71|693.07|689.71|693.07|689.71|693.07|689.71|0
1648161240000|2022-03-24 22:34:00|693.26|689.9|693.26|689.9|693.26|689.9|693.26|689.9|0
1648161250000|2022-03-24 22:34:10|693.16|689.8|693.16|689.8|693.16|689.8|693.16|689.8|0
1648161260000|2022-03-24 22:34:20|693.26|689.9|693.26|689.9|693.26|689.9|693.26|689.9|0
1648161280000|2022-03-24 22:34:40|693.07|689.71|693.07|689.71|693.07|689.71|693.07|689.71|0
1648161340000|2022-03-24 22:35:40|693.26|689.9|693.26|689.9|693.26|689.9|693.26|689.9|0
1648161360000|2022-03-24 22:36:00|693.44|690.08|693.44|690.08|693.44|690.08|693.44|690.08|0
1648161420000|2022-03-24 22:37:00|693.63|690.27|693.44|690.08|693.63|690.27|693.44|690.08|0
1648161470000|2022-03-24 22:37:50|693.63|690.27|693.63|690.27|693.63|690.27|693.63|690.27|0
1648161480000|2022-03-24 22:38:00|693.44|690.08|693.44|690.08|693.44|690.08|693.44|690.08|0
1648161490000|2022-03-24 22:38:10|693.25|689.89|693.25|689.89|693.25|689.89|693.25|689.89|0
1648161510000|2022-03-24 22:38:30|693.07|689.71|692.88|689.52|693.07|689.71|692.88|689.52|0
1648161520000|2022-03-24 22:38:40|693.07|689.71|693.07|689.71|693.07|689.71|693.07|689.71|0
1648161530000|2022-03-24 22:38:50|692.88|689.52|692.88|689.52|692.88|689.52|692.88|689.52|0
1648161550000|2022-03-24 22:39:10|692.69|689.33|692.69|689.33|692.69|689.33|692.69|689.33|0
1648161560000|2022-03-24 22:39:20|692.51|689.15|692.51|689.15|692.51|689.15|692.51|689.15|0
1648161570000|2022-03-24 22:39:30|692.69|689.33|692.69|689.33|692.69|689.33|692.69|689.33|0
1648161600000|2022-03-24 22:40:00|692.6|689.24|692.51|689.15|692.69|689.33|692.51|689.15|0
1648161640000|2022-03-24 22:40:40|692.6|689.24|692.51|689.15|692.6|689.24|692.51|689.15|0
1648161650000|2022-03-24 22:40:50|692.6|689.24|692.69|689.33|692.69|689.33|692.6|689.24|0
1648161660000|2022-03-24 22:41:00|692.51|689.15|692.51|689.15|692.51|689.15|692.51|689.15|0
1648161690000|2022-03-24 22:41:30|692.5|689.14|692.5|689.14|692.5|689.14|692.5|689.14|0
1648161700000|2022-03-24 22:41:40|692.69|689.33|692.69|689.33|692.69|689.33|692.69|689.33|0
1648161710000|2022-03-24 22:41:50|692.78|689.42|692.78|689.42|692.78|689.42|692.69|689.33|0
1648161720000|2022-03-24 22:42:00|692.88|689.52|692.88|689.52|692.88|689.52|692.88|689.52|0
1648161730000|2022-03-24 22:42:10|692.69|689.33|692.69|689.33|692.69|689.33|692.69|689.33|0
1648161820000|2022-03-24 22:43:40|692.5|689.14|692.5|689.14|692.5|689.14|692.5|689.14|0
1648161860000|2022-03-24 22:44:20|692.69|689.33|692.69|689.33|692.69|689.33|692.69|689.33|0
1648161870000|2022-03-24 22:44:30|692.5|689.14|692.5|689.14|692.5|689.14|692.5|689.14|0
1648161880000|2022-03-24 22:44:40|692.69|689.33|692.69|689.33|692.69|689.33|692.69|689.33|0
1648161900000|2022-03-24 22:45:00|692.5|689.14|692.5|689.14|692.5|689.14|692.5|689.14|0
1648161950000|2022-03-24 22:45:50|692.69|689.33|692.69|689.33|692.69|689.33|692.69|689.33|0
1648161960000|2022-03-24 22:46:00|692.78|689.42|692.69|689.33|692.78|689.42|692.69|689.33|0
1648161980000|2022-03-24 22:46:20|692.88|689.52|692.97|689.61|692.97|689.61|692.88|689.52|0
1648161990000|2022-03-24 22:46:30|693.06|689.7|693.06|689.7|693.06|689.7|693.06|689.7|0
1648162010000|2022-03-24 22:46:50|693.25|689.89|693.25|689.89|693.25|689.89|693.25|689.89|0
1648162040000|2022-03-24 22:47:20|693.44|690.08|693.44|690.08|693.44|690.08|693.44|690.08|0
1648162100000|2022-03-24 22:48:20|693.53|690.17|693.44|690.08|693.53|690.17|693.44|690.08|0
1648162200000|2022-03-24 22:50:00|693.25|689.89|693.25|689.89|693.25|689.89|693.25|689.89|0
1648162210000|2022-03-24 22:50:10|693.34|689.98|693.25|689.89|693.34|689.98|693.25|689.89|0
1648162240000|2022-03-24 22:50:40|693.44|690.08|693.44|690.08|693.44|690.08|693.44|690.08|0
1648162260000|2022-03-24 22:51:00|693.62|690.26|693.25|689.89|693.62|690.26|693.25|689.89|0
1648162270000|2022-03-24 22:51:10|693.06|689.7|693.06|689.7|693.06|689.7|693.06|689.7|0
1648162290000|2022-03-24 22:51:30|693.25|689.89|693.25|689.89|693.25|689.89|693.25|689.89|0
1648162330000|2022-03-24 22:52:10|693.44|690.08|693.44|690.08|693.44|690.08|693.44|690.08|0
1648162340000|2022-03-24 22:52:20|693.62|690.26|693.62|690.26|693.62|690.26|693.62|690.26|0
1648162370000|2022-03-24 22:52:50|693.53|690.17|693.62|690.26|693.62|690.26|693.53|690.17|0
1648162380000|2022-03-24 22:53:00|693.53|690.17|693.53|690.17|693.53|690.17|693.44|690.08|0
1648162390000|2022-03-24 22:53:10|693.62|690.26|693.62|690.26|693.62|690.26|693.62|690.26|0
1648162410000|2022-03-24 22:53:30|693.81|690.45|693.81|690.45|693.81|690.45|693.81|690.45|0
1648162420000|2022-03-24 22:53:40|693.71|690.35|693.62|690.26|693.71|690.35|693.62|690.26|0
1648162430000|2022-03-24 22:53:50|693.44|690.08|693.44|690.08|693.44|690.08|693.44|690.08|0
1648162440000|2022-03-24 22:54:00|693.62|690.26|693.44|690.08|693.62|690.26|693.44|690.08|0
1648162460000|2022-03-24 22:54:20|693.25|689.89|693.25|689.89|693.25|689.89|693.25|689.89|0
1648162470000|2022-03-24 22:54:30|693.06|689.7|693.25|689.89|693.25|689.89|693.06|689.7|0
1648162520000|2022-03-24 22:55:20|693.06|689.7|693.06|689.7|693.06|689.7|693.06|689.7|0
1648162550000|2022-03-24 22:55:50|692.96|689.6|692.96|689.6|693.06|689.7|692.87|689.51|0
1648162560000|2022-03-24 22:56:00|692.87|689.51|692.87|689.51|692.87|689.51|692.87|689.51|0
1648162590000|2022-03-24 22:56:30|692.69|689.33|692.87|689.51|692.87|689.51|692.69|689.33|0
1648162620000|2022-03-24 22:57:00|692.69|689.33|692.69|689.33|692.69|689.33|692.69|689.33|0
1648162650000|2022-03-24 22:57:30|692.5|689.14|692.5|689.14|692.5|689.14|692.5|689.14|0
1648162670000|2022-03-24 22:57:50|692.31|688.95|692.31|688.95|692.31|688.95|692.31|688.95|0
1648162690000|2022-03-24 22:58:10|692.12|688.76|692.12|688.76|692.12|688.76|692.12|688.76|0
1648162740000|2022-03-24 22:59:00|691.94|688.58|691.94|688.58|691.94|688.58|691.94|688.58|0
1648162760000|2022-03-24 22:59:20|692.12|688.76|692.12|688.76|692.12|688.76|692.12|688.76|0
1648162770000|2022-03-24 22:59:30|691.94|688.58|691.94|688.58|691.94|688.58|691.94|688.58|0
1648162800000|2022-03-24 23:00:00|692.03|688.67|692.31|688.95|692.31|688.95|692.03|688.67|0
1648162810000|2022-03-24 23:00:10|692.03|688.67|692.03|688.67|692.03|688.67|692.03|688.67|0
1648162820000|2022-03-24 23:00:20|692.12|688.76|692.12|688.76|692.12|688.76|692.12|688.76|0
1648162830000|2022-03-24 23:00:30|691.94|688.58|692.12|688.76|692.12|688.76|691.94|688.58|0
1648162840000|2022-03-24 23:00:40|692.31|688.95|692.31|688.95|692.31|688.95|692.31|688.95|0
1648162860000|2022-03-24 23:01:00|692.12|688.76|691.94|688.58|692.12|688.76|691.94|688.58|0
1648162910000|2022-03-24 23:01:50|692.12|688.76|692.12|688.76|692.12|688.76|692.12|688.76|0
1648162920000|2022-03-24 23:02:00|692.03|688.67|691.94|688.58|692.03|688.67|691.94|688.58|0
1648162930000|2022-03-24 23:02:10|692.03|688.67|692.12|688.76|692.12|688.76|692.03|688.67|0
1648162960000|2022-03-24 23:02:40|692.02|688.66|691.94|688.58|692.02|688.66|691.94|688.58|0
1648162970000|2022-03-24 23:02:50|691.93|688.57|692.31|688.95|692.31|688.95|691.93|688.57|0
1648162980000|2022-03-24 23:03:00|692.21|688.85|692.12|688.76|692.21|688.85|692.12|688.76|0
1648162990000|2022-03-24 23:03:10|691.93|688.57|691.93|688.57|691.93|688.57|691.93|688.57|0
1648163000000|2022-03-24 23:03:20|692.12|688.76|691.93|688.57|692.12|688.76|691.93|688.57|0
1648163010000|2022-03-24 23:03:30|692.12|688.76|692.02|688.66|692.12|688.76|692.02|688.66|0
1648163020000|2022-03-24 23:03:40|691.93|688.57|692.12|688.76|692.12|688.76|691.93|688.57|0
1648163030000|2022-03-24 23:03:50|691.93|688.57|691.93|688.57|691.93|688.57|691.93|688.57|0
1648163040000|2022-03-24 23:04:00|691.75|688.39|691.75|688.39|691.75|688.39|691.75|688.39|0
1648163120000|2022-03-24 23:05:20|691.93|688.57|691.93|688.57|691.93|688.57|691.93|688.57|0
1648163150000|2022-03-24 23:05:50|691.84|688.48|691.84|688.48|691.84|688.48|691.84|688.48|0
1648163160000|2022-03-24 23:06:00|691.75|688.39|691.75|688.39|691.75|688.39|691.75|688.39|0
1648163170000|2022-03-24 23:06:10|691.84|688.48|691.93|688.57|691.93|688.57|691.84|688.48|0
1648163210000|2022-03-24 23:06:50|691.75|688.39|691.75|688.39|691.75|688.39|691.75|688.39|0
1648163240000|2022-03-24 23:07:20|691.93|688.57|691.93|688.57|691.93|688.57|691.93|688.57|0
1648163260000|2022-03-24 23:07:40|691.75|688.39|691.84|688.48|691.93|688.57|691.75|688.39|0
1648163270000|2022-03-24 23:07:50|691.75|688.39|691.75|688.39|691.75|688.39|691.75|688.39|0
1648163280000|2022-03-24 23:08:00|691.93|688.57|691.93|688.57|691.93|688.57|691.93|688.57|0
1648163310000|2022-03-24 23:08:30|692.12|688.76|692.12|688.76|692.12|688.76|692.12|688.76|0
1648163320000|2022-03-24 23:08:40|692.31|688.95|691.93|688.57|692.31|688.95|691.93|688.57|0
1648163390000|2022-03-24 23:09:50|691.75|688.39|691.93|688.57|691.93|688.57|691.75|688.39|0
1648163410000|2022-03-24 23:10:10|691.74|688.38|691.74|688.38|691.74|688.38|691.74|688.38|0
1648163420000|2022-03-24 23:10:20|691.56|688.2|691.18|687.82|691.56|688.2|691.18|687.82|0
1648163430000|2022-03-24 23:10:30|691|687.64|691|687.64|691|687.64|691|687.64|0
1648163450000|2022-03-24 23:10:50|690.9|687.54|690.9|687.54|690.9|687.54|690.9|687.54|0
1648163460000|2022-03-24 23:11:00|691|687.64|690.81|687.45|691|687.64|690.81|687.45|0
1648163490000|2022-03-24 23:11:30|690.62|687.26|690.62|687.26|690.62|687.26|690.62|687.26|0
1648163500000|2022-03-24 23:11:40|690.81|687.45|690.81|687.45|690.81|687.45|690.81|687.45|0
1648163520000|2022-03-24 23:12:00|690.62|687.26|690.62|687.26|690.62|687.26|690.62|687.26|0
1648163530000|2022-03-24 23:12:10|690.44|687.08|690.44|687.08|690.44|687.08|690.44|687.08|0
1648163540000|2022-03-24 23:12:20|690.62|687.26|690.44|687.08|690.62|687.26|690.44|687.08|0
1648163590000|2022-03-24 23:13:10|690.62|687.26|690.62|687.26|690.62|687.26|690.62|687.26|0
1648163610000|2022-03-24 23:13:30|691|687.64|691.09|687.73|691.09|687.73|691|687.64|0
1648163620000|2022-03-24 23:13:40|691|687.64|691|687.64|691|687.64|691|687.64|0
1648163630000|2022-03-24 23:13:50|690.81|687.45|690.81|687.45|690.81|687.45|690.81|687.45|0
1648163640000|2022-03-24 23:14:00|690.71|687.35|690.71|687.35|690.71|687.35|690.71|687.35|0
1648163650000|2022-03-24 23:14:10|690.62|687.26|690.62|687.26|690.62|687.26|690.62|687.26|0
1648163660000|2022-03-24 23:14:20|690.81|687.45|690.81|687.45|690.81|687.45|690.81|687.45|0
1648163670000|2022-03-24 23:14:30|691|687.64|690.81|687.45|691|687.64|690.81|687.45|0
1648163690000|2022-03-24 23:14:50|690.71|687.35|690.81|687.45|690.81|687.45|690.71|687.35|0
1648163700000|2022-03-24 23:15:00|691|687.64|691|687.64|691|687.64|691|687.64|0
1648163710000|2022-03-24 23:15:10|690.99|687.63|691.18|687.82|691.56|688.2|690.99|687.63|0
1648163720000|2022-03-24 23:15:20|691.27|687.91|691.37|688.01|691.37|688.01|691.27|687.91|0
1648163730000|2022-03-24 23:15:30|691.56|688.2|691.37|688.01|691.56|688.2|691.37|688.01|0
1648163740000|2022-03-24 23:15:40|691.46|688.1|691.37|688.01|691.46|688.1|691.37|688.01|0
1648163750000|2022-03-24 23:15:50|691.74|688.38|691.74|688.38|691.74|688.38|691.74|688.38|0
1648163770000|2022-03-24 23:16:10|691.93|688.57|691.93|688.57|691.93|688.57|691.93|688.57|0
1648163780000|2022-03-24 23:16:20|691.74|688.38|691.74|688.38|691.74|688.38|691.74|688.38|0
1648163790000|2022-03-24 23:16:30|691.56|688.2|691.56|688.2|691.56|688.2|691.46|688.1|0
1648163800000|2022-03-24 23:16:40|691.46|688.1|691.37|688.01|691.46|688.1|691.37|688.01|0
1648163810000|2022-03-24 23:16:50|691.74|688.38|691.74|688.38|691.74|688.38|691.74|688.38|0
1648163820000|2022-03-24 23:17:00|691.64|688.28|691.64|688.28|691.64|688.28|691.56|688.2|0
1648163830000|2022-03-24 23:17:10|691.74|688.38|691.93|688.57|692.02|688.66|691.64|688.28|0
1648163840000|2022-03-24 23:17:20|692.3|688.94|692.3|688.94|692.3|688.94|692.21|688.85|0
1648163850000|2022-03-24 23:17:30|691.93|688.57|691.93|688.57|691.93|688.57|691.93|688.57|0
1648163860000|2022-03-24 23:17:40|691.74|688.38|691.74|688.38|691.74|688.38|691.74|688.38|0
1648163870000|2022-03-24 23:17:50|691.55|688.19|691.55|688.19|691.55|688.19|691.55|688.19|0
1648163880000|2022-03-24 23:18:00|691.74|688.38|691.74|688.38|691.74|688.38|691.74|688.38|0
1648163890000|2022-03-24 23:18:10|691.93|688.57|691.93|688.57|691.93|688.57|691.93|688.57|0
1648163900000|2022-03-24 23:18:20|691.83|688.47|691.74|688.38|691.83|688.47|691.74|688.38|0
1648163930000|2022-03-24 23:18:50|691.93|688.57|691.93|688.57|691.93|688.57|691.93|688.57|0
1648163940000|2022-03-24 23:19:00|692.02|688.66|691.93|688.57|692.02|688.66|691.93|688.57|0
1648163950000|2022-03-24 23:19:10|692.12|688.76|692.12|688.76|692.12|688.76|692.12|688.76|0
1648163960000|2022-03-24 23:19:20|692.02|688.66|692.12|688.76|692.12|688.76|692.02|688.66|0
1648163970000|2022-03-24 23:19:30|692.02|688.66|691.93|688.57|692.02|688.66|691.93|688.57|0
1648163980000|2022-03-24 23:19:40|692.02|688.66|691.93|688.57|692.12|688.76|691.93|688.57|0
1648164000000|2022-03-24 23:20:00|692.02|688.66|691.74|688.38|692.02|688.66|691.74|688.38|0
1648164020000|2022-03-24 23:20:20|691.93|688.57|691.93|688.57|691.93|688.57|691.93|688.57|0
1648164030000|2022-03-24 23:20:30|692.11|688.75|692.3|688.94|692.3|688.94|692.11|688.75|0
1648164060000|2022-03-24 23:21:00|692.11|688.75|692.11|688.75|692.11|688.75|692.11|688.75|0
1648164070000|2022-03-24 23:21:10|692.2|688.84|692.11|688.75|692.2|688.84|692.11|688.75|0
1648164080000|2022-03-24 23:21:20|692.2|688.84|692.2|688.84|692.2|688.84|692.2|688.84|0
1648164090000|2022-03-24 23:21:30|692.11|688.75|692.11|688.75|692.3|688.94|692.11|688.75|0
1648164100000|2022-03-24 23:21:40|692.3|688.94|692.3|688.94|692.3|688.94|692.3|688.94|0
1648164110000|2022-03-24 23:21:50|692.49|689.13|692.68|689.32|692.68|689.32|692.49|689.13|0
1648164120000|2022-03-24 23:22:00|692.77|689.41|692.49|689.13|692.77|689.41|692.49|689.13|0
1648164140000|2022-03-24 23:22:20|692.39|689.03|692.39|689.03|692.39|689.03|692.39|689.03|0
1648164150000|2022-03-24 23:22:30|692.49|689.13|692.58|689.22|692.68|689.32|692.49|689.13|0
1648164160000|2022-03-24 23:22:40|692.68|689.32|692.86|689.5|692.86|689.5|692.68|689.32|0
1648164170000|2022-03-24 23:22:50|693.05|689.69|692.76|689.4|693.05|689.69|692.76|689.4|0
1648164180000|2022-03-24 23:23:00|692.86|689.5|692.86|689.5|692.86|689.5|692.86|689.5|0
1648164190000|2022-03-24 23:23:10|692.76|689.4|692.76|689.4|692.76|689.4|692.76|689.4|0
1648164200000|2022-03-24 23:23:20|692.86|689.5|692.86|689.5|692.86|689.5|692.86|689.5|0
1648164220000|2022-03-24 23:23:40|693.05|689.69|693.05|689.69|693.05|689.69|693.05|689.69|0
1648164230000|2022-03-24 23:23:50|692.86|689.5|692.86|689.5|692.86|689.5|692.86|689.5|0
1648164240000|2022-03-24 23:24:00|692.95|689.59|693.05|689.69|693.05|689.69|692.95|689.59|0
1648164280000|2022-03-24 23:24:40|693.24|689.88|693.24|689.88|693.24|689.88|693.24|689.88|0
1648164300000|2022-03-24 23:25:00|693.05|689.69|693.14|689.78|693.14|689.78|693.05|689.69|0
1648164310000|2022-03-24 23:25:10|693.05|689.69|692.86|689.5|693.05|689.69|692.86|689.5|0
1648164340000|2022-03-24 23:25:40|693.05|689.69|692.86|689.5|693.05|689.69|692.86|689.5|0
1648164350000|2022-03-24 23:25:50|693.05|689.69|692.86|689.5|693.05|689.69|692.86|689.5|0
1648164370000|2022-03-24 23:26:10|692.95|689.59|693.05|689.69|693.05|689.69|692.95|689.59|0
1648164400000|2022-03-24 23:26:40|693.14|689.78|693.14|689.78|693.14|689.78|693.14|689.78|0
1648164410000|2022-03-24 23:26:50|693.05|689.69|693.14|689.78|693.14|689.78|693.05|689.69|0
1648164420000|2022-03-24 23:27:00|693.05|689.69|693.05|689.69|693.05|689.69|693.05|689.69|0
1648164430000|2022-03-24 23:27:10|692.95|689.59|692.95|689.59|692.95|689.59|692.95|689.59|0
1648164440000|2022-03-24 23:27:20|693.05|689.69|693.23|689.87|693.23|689.87|693.05|689.69|0
1648164460000|2022-03-24 23:27:40|693.42|690.06|693.42|690.06|693.42|690.06|693.42|690.06|0
1648164470000|2022-03-24 23:27:50|693.8|690.44|693.61|690.25|693.8|690.44|693.61|690.25|0
1648164480000|2022-03-24 23:28:00|693.42|690.06|693.23|689.87|693.42|690.06|693.23|689.87|0
1648164490000|2022-03-24 23:28:10|693.05|689.69|693.23|689.87|693.23|689.87|693.05|689.69|0
1648164540000|2022-03-24 23:29:00|693.05|689.69|692.86|689.5|693.05|689.69|692.86|689.5|0
1648164550000|2022-03-24 23:29:10|693.05|689.69|693.05|689.69|693.05|689.69|693.05|689.69|0
1648164560000|2022-03-24 23:29:20|692.67|689.31|692.67|689.31|692.67|689.31|692.67|689.31|0
1648164570000|2022-03-24 23:29:30|692.86|689.5|692.86|689.5|692.86|689.5|692.86|689.5|0
1648164580000|2022-03-24 23:29:40|693.05|689.69|693.23|689.87|693.23|689.87|693.05|689.69|0
1648164590000|2022-03-24 23:29:50|692.67|689.31|692.67|689.31|692.67|689.31|692.67|689.31|0
1648164600000|2022-03-24 23:30:00|692.57|689.21|692.67|689.31|692.67|689.31|692.57|689.21|0
1648164620000|2022-03-24 23:30:20|692.86|689.5|692.86|689.5|692.86|689.5|692.86|689.5|0
1648164630000|2022-03-24 23:30:30|693.05|689.69|693.05|689.69|693.05|689.69|693.05|689.69|0
1648164640000|2022-03-24 23:30:40|692.86|689.5|692.86|689.5|692.86|689.5|692.86|689.5|0
1648164650000|2022-03-24 23:30:50|692.48|689.12|692.48|689.12|692.48|689.12|692.48|689.12|0
1648164660000|2022-03-24 23:31:00|692.67|689.31|692.67|689.31|692.67|689.31|692.67|689.31|0
1648164680000|2022-03-24 23:31:20|692.86|689.5|692.86|689.5|692.86|689.5|692.86|689.5|0
1648164690000|2022-03-24 23:31:30|692.67|689.31|692.67|689.31|692.67|689.31|692.67|689.31|0
1648164700000|2022-03-24 23:31:40|692.48|689.12|692.48|689.12|692.48|689.12|692.48|689.12|0
1648164730000|2022-03-24 23:32:10|692.67|689.31|692.67|689.31|692.67|689.31|692.67|689.31|0
1648164740000|2022-03-24 23:32:20|692.3|688.94|692.3|688.94|692.3|688.94|692.3|688.94|0
1648164750000|2022-03-24 23:32:30|692.11|688.75|692.11|688.75|692.11|688.75|692.11|688.75|0
1648164780000|2022-03-24 23:33:00|692.2|688.84|692.11|688.75|692.2|688.84|692.11|688.75|0
1648164810000|2022-03-24 23:33:30|692.3|688.94|692.3|688.94|692.3|688.94|692.3|688.94|0
1648164820000|2022-03-24 23:33:40|692.11|688.75|692.48|689.12|692.48|689.12|692.11|688.75|0
1648164830000|2022-03-24 23:33:50|692.39|689.03|692.48|689.12|692.48|689.12|692.39|689.03|0
1648164840000|2022-03-24 23:34:00|692.11|688.75|692.11|688.75|692.11|688.75|692.11|688.75|0
1648164870000|2022-03-24 23:34:30|692.3|688.94|692.3|688.94|692.3|688.94|692.3|688.94|0
1648164880000|2022-03-24 23:34:40|692.2|688.84|692.3|688.94|692.3|688.94|692.2|688.84|0
1648164890000|2022-03-24 23:34:50|692.48|689.12|692.3|688.94|692.48|689.12|692.3|688.94|0
1648164900000|2022-03-24 23:35:00|692.11|688.75|692.11|688.75|692.11|688.75|692.11|688.75|0
1648164910000|2022-03-24 23:35:10|692.3|688.94|692.11|688.75|692.3|688.94|692.11|688.75|0
1648164930000|2022-03-24 23:35:30|692.3|688.94|692.3|688.94|692.3|688.94|692.3|688.94|0
1648164950000|2022-03-24 23:35:50|692.48|689.12|692.48|689.12|692.48|689.12|692.48|689.12|0
1648164960000|2022-03-24 23:36:00|692.39|689.03|692.39|689.03|692.39|689.03|692.3|688.94|0
1648164970000|2022-03-24 23:36:10|692.48|689.12|692.48|689.12|692.48|689.12|692.3|688.94|0
1648164990000|2022-03-24 23:36:30|692.86|689.5|692.86|689.5|692.86|689.5|692.86|689.5|0
1648165010000|2022-03-24 23:36:50|692.67|689.31|692.48|689.12|692.67|689.31|692.48|689.12|0
1648165030000|2022-03-24 23:37:10|692.29|688.93|692.11|688.75|692.29|688.93|692.11|688.75|0
1648165040000|2022-03-24 23:37:20|692.29|688.93|692.11|688.75|692.29|688.93|692.11|688.75|0
1648165060000|2022-03-24 23:37:40|692.29|688.93|692.11|688.75|692.29|688.93|692.11|688.75|0
1648165080000|2022-03-24 23:38:00|691.92|688.56|691.92|688.56|691.92|688.56|691.92|688.56|0
1648165090000|2022-03-24 23:38:10|691.73|688.37|691.73|688.37|691.92|688.56|691.73|688.37|0
1648165140000|2022-03-24 23:39:00|691.82|688.46|691.82|688.46|691.82|688.46|691.82|688.46|0
1648165150000|2022-03-24 23:39:10|691.73|688.37|691.73|688.37|691.73|688.37|691.73|688.37|0
1648165160000|2022-03-24 23:39:20|691.55|688.19|691.55|688.19|691.64|688.28|691.55|688.19|0
1648165170000|2022-03-24 23:39:30|691.36|688|691.36|688|691.36|688|691.36|688|0
1648165180000|2022-03-24 23:39:40|691.55|688.19|691.73|688.37|691.73|688.37|691.55|688.19|0
1648165200000|2022-03-24 23:40:00|691.55|688.19|691.55|688.19|691.55|688.19|691.55|688.19|0
1648165210000|2022-03-24 23:40:10|691.73|688.37|691.73|688.37|691.73|688.37|691.73|688.37|0
1648165220000|2022-03-24 23:40:20|691.55|688.19|691.55|688.19|691.55|688.19|691.55|688.19|0
1648165240000|2022-03-24 23:40:40|691.36|688|691.36|688|691.36|688|691.36|688|0
1648165260000|2022-03-24 23:41:00|691.55|688.19|691.55|688.19|691.63|688.27|691.55|688.19|0
1648165270000|2022-03-24 23:41:10|691.73|688.37|691.73|688.37|691.73|688.37|691.73|688.37|0
1648165280000|2022-03-24 23:41:20|691.92|688.56|691.73|688.37|691.92|688.56|691.73|688.37|0
1648165290000|2022-03-24 23:41:30|691.54|688.18|691.54|688.18|691.54|688.18|691.54|688.18|0
1648165310000|2022-03-24 23:41:50|691.36|688|691.36|688|691.36|688|691.36|688|0
1648165320000|2022-03-24 23:42:00|691.54|688.18|691.36|688|691.54|688.18|691.36|688|0
1648165330000|2022-03-24 23:42:10|691.26|687.9|691.45|688.09|691.45|688.09|691.26|687.9|0
1648165340000|2022-03-24 23:42:20|691.36|688|691.54|688.18|691.54|688.18|691.36|688|0
1648165350000|2022-03-24 23:42:30|691.36|688|691.54|688.18|691.54|688.18|691.36|688|0
1648165370000|2022-03-24 23:42:50|691.73|688.37|691.73|688.37|691.73|688.37|691.73|688.37|0
1648165380000|2022-03-24 23:43:00|691.92|688.56|691.92|688.56|691.92|688.56|691.92|688.56|0
1648165430000|2022-03-24 23:43:50|692.11|688.75|692.11|688.75|692.11|688.75|691.92|688.56|0
1648165450000|2022-03-24 23:44:10|692.1|688.74|692.19|688.83|692.19|688.83|692.1|688.74|0
1648165460000|2022-03-24 23:44:20|692.1|688.74|692.29|688.93|692.29|688.93|692.1|688.74|0
1648165470000|2022-03-24 23:44:30|692.1|688.74|692.19|688.83|692.19|688.83|692.1|688.74|0
1648165480000|2022-03-24 23:44:40|692.29|688.93|692.29|688.93|692.29|688.93|692.29|688.93|0
1648165510000|2022-03-24 23:45:10|692.48|689.12|692.48|689.12|692.48|689.12|692.48|689.12|0
1648165550000|2022-03-24 23:45:50|692.67|689.31|692.48|689.12|692.67|689.31|692.48|689.12|0
1648165560000|2022-03-24 23:46:00|692.67|689.31|692.67|689.31|692.67|689.31|692.67|689.31|0
1648165570000|2022-03-24 23:46:10|692.76|689.4|692.85|689.49|692.85|689.49|692.76|689.4|0
1648165580000|2022-03-24 23:46:20|692.67|689.31|692.48|689.12|692.67|689.31|692.48|689.12|0
1648165590000|2022-03-24 23:46:30|692.29|688.93|691.92|688.56|692.29|688.93|691.73|688.37|0
1648165600000|2022-03-24 23:46:40|692.1|688.74|692.1|688.74|692.1|688.74|692.1|688.74|0
1648165610000|2022-03-24 23:46:50|692.29|688.93|692.1|688.74|692.29|688.93|692.1|688.74|0
1648165630000|2022-03-24 23:47:10|692.29|688.93|692.29|688.93|692.29|688.93|692.29|688.93|0
1648165650000|2022-03-24 23:47:30|692.48|689.12|692.48|689.12|692.48|689.12|692.48|689.12|0
1648165660000|2022-03-24 23:47:40|692.66|689.3|692.48|689.12|692.66|689.3|692.48|689.12|0
1648165690000|2022-03-24 23:48:10|692.38|689.02|692.38|689.02|692.38|689.02|692.38|689.02|0
1648165700000|2022-03-24 23:48:20|692.29|688.93|692.29|688.93|692.48|689.12|692.29|688.93|0
1648165720000|2022-03-24 23:48:40|692.48|689.12|692.57|689.21|692.57|689.21|692.48|689.12|0
1648165730000|2022-03-24 23:48:50|692.48|689.12|692.38|689.02|692.48|689.12|692.38|689.02|0
1648165740000|2022-03-24 23:49:00|692.48|689.12|692.48|689.12|692.48|689.12|692.48|689.12|0
1648165770000|2022-03-24 23:49:30|692.29|688.93|692.1|688.74|692.38|689.02|692.1|688.74|0
1648165800000|2022-03-24 23:50:00|691.92|688.56|692.1|688.74|692.1|688.74|691.92|688.56|0
1648165820000|2022-03-24 23:50:20|692.29|688.93|692.29|688.93|692.29|688.93|692.29|688.93|0
1648165830000|2022-03-24 23:50:30|692.19|688.83|692.19|688.83|692.19|688.83|692.19|688.83|0
1648165840000|2022-03-24 23:50:40|692.29|688.93|692.29|688.93|692.29|688.93|692.29|688.93|0
1648165850000|2022-03-24 23:50:50|692.48|689.12|692.38|689.02|692.48|689.12|692.38|689.02|0
1648165860000|2022-03-24 23:51:00|692.48|689.12|692.29|688.93|692.48|689.12|692.29|688.93|0
1648165870000|2022-03-24 23:51:10|692.1|688.74|692.1|688.74|692.1|688.74|692.1|688.74|0
1648165880000|2022-03-24 23:51:20|692.29|688.93|692.48|689.12|692.48|689.12|692.29|688.93|0
1648165910000|2022-03-24 23:51:50|692.29|688.93|692.38|689.02|692.48|689.12|692.29|688.93|0
1648165920000|2022-03-24 23:52:00|692.48|689.12|692.48|689.12|692.48|689.12|692.48|689.12|0
1648165930000|2022-03-24 23:52:10|692.66|689.3|692.29|688.93|692.66|689.3|692.29|688.93|0
1648165970000|2022-03-24 23:52:50|692.19|688.83|692.19|688.83|692.19|688.83|692.19|688.83|0
1648165980000|2022-03-24 23:53:00|692.29|688.93|691.73|688.37|692.29|688.93|691.73|688.37|0
1648165990000|2022-03-24 23:53:10|691.91|688.55|692|688.64|692.1|688.74|691.91|688.55|0
1648166000000|2022-03-24 23:53:20|692.1|688.74|692.1|688.74|692.1|688.74|692.1|688.74|0
1648166010000|2022-03-24 23:53:30|691.91|688.55|692.1|688.74|692.1|688.74|691.91|688.55|0
1648166030000|2022-03-24 23:53:50|692.29|688.93|692.29|688.93|692.29|688.93|692.29|688.93|0
1648166040000|2022-03-24 23:54:00|692.19|688.83|691.91|688.55|692.19|688.83|691.91|688.55|0
1648166060000|2022-03-24 23:54:20|692|688.64|691.91|688.55|692|688.64|691.91|688.55|0
1648166070000|2022-03-24 23:54:30|692.1|688.74|692.1|688.74|692.1|688.74|692.1|688.74|0
1648166100000|2022-03-24 23:55:00|692.29|688.93|692.29|688.93|692.29|688.93|692.29|688.93|0
1648166130000|2022-03-24 23:55:30|692.19|688.83|692.29|688.93|692.29|688.93|692.19|688.83|0
1648166140000|2022-03-24 23:55:40|692.19|688.83|692.1|688.74|692.19|688.83|692.1|688.74|0
1648166150000|2022-03-24 23:55:50|692.29|688.93|692.19|688.83|692.29|688.93|692.19|688.83|0
1648166160000|2022-03-24 23:56:00|692.29|688.93|692.47|689.11|692.47|689.11|692.29|688.93|0
1648166180000|2022-03-24 23:56:20|692.29|688.93|692.29|688.93|692.29|688.93|692.29|688.93|0
1648166200000|2022-03-24 23:56:40|692.19|688.83|692.19|688.83|692.29|688.93|692.19|688.83|0
1648166210000|2022-03-24 23:56:50|692.1|688.74|691.91|688.55|692.1|688.74|691.91|688.55|0
1648166220000|2022-03-24 23:57:00|692.1|688.74|691.91|688.55|692.1|688.74|691.91|688.55|0
1648166260000|2022-03-24 23:57:40|692.1|688.74|691.91|688.55|692.1|688.74|691.91|688.55|0
1648166270000|2022-03-24 23:57:50|692.1|688.74|692.1|688.74|692.1|688.74|692.1|688.74|0
1648166300000|2022-03-24 23:58:20|692|688.64|692|688.64|692.1|688.74|692|688.64|0
1648166310000|2022-03-24 23:58:30|691.91|688.55|691.91|688.55|691.91|688.55|691.91|688.55|0
1648166320000|2022-03-24 23:58:40|692.1|688.74|692.1|688.74|692.1|688.74|692.1|688.74|0
1648166330000|2022-03-24 23:58:50|691.91|688.55|691.72|688.36|691.91|688.55|691.72|688.36|0
1648166340000|2022-03-24 23:59:00|691.54|688.18|691.91|688.55|691.91|688.55|691.54|688.18|0
1648166350000|2022-03-24 23:59:10|691.72|688.36|691.91|688.55|691.91|688.55|691.72|688.36|0
1648166370000|2022-03-24 23:59:30|691.72|688.36|691.72|688.36|691.72|688.36|691.72|688.36|0
1648166380000|2022-03-24 23:59:40|691.91|688.55|691.91|688.55|691.91|688.55|691.91|688.55|0
1648166390000|2022-03-24 23:59:50|691.72|688.36|691.91|688.55|691.91|688.55|691.72|688.36|0
1648166410000|2022-03-25 00:00:10|691.72|688.36|691.91|688.55|691.91|688.55|691.72|688.36|0
1648166420000|2022-03-25 00:00:20|691.72|688.36|691.35|687.99|691.72|688.36|691.35|687.99|0
1648166430000|2022-03-25 00:00:30|691.16|687.8|691.16|687.8|691.16|687.8|690.98|687.62|0
1648166440000|2022-03-25 00:00:40|691.07|687.71|690.98|687.62|691.07|687.71|690.98|687.62|0
1648166460000|2022-03-25 00:01:00|691.16|687.8|691.16|687.8|691.16|687.8|691.16|687.8|0
1648166470000|2022-03-25 00:01:10|690.98|687.62|690.98|687.62|691.16|687.8|690.79|687.43|0
1648166480000|2022-03-25 00:01:20|690.79|687.43|690.98|687.62|690.98|687.62|690.79|687.43|0
1648166490000|2022-03-25 00:01:30|690.88|687.52|690.98|687.62|690.98|687.62|690.88|687.52|0
1648166500000|2022-03-25 00:01:40|691.35|687.99|691.35|687.99|691.35|687.99|691.16|687.8|0
1648166510000|2022-03-25 00:01:50|691.16|687.8|691.16|687.8|691.16|687.8|691.16|687.8|0
1648166520000|2022-03-25 00:02:00|691.07|687.71|691.16|687.8|691.16|687.8|691.07|687.71|0
1648166530000|2022-03-25 00:02:10|690.98|687.62|690.98|687.62|690.98|687.62|690.98|687.62|0
1648166560000|2022-03-25 00:02:40|690.88|687.52|690.88|687.52|690.88|687.52|690.88|687.52|0
1648166570000|2022-03-25 00:02:50|690.79|687.43|690.79|687.43|690.79|687.43|690.79|687.43|0
1648166600000|2022-03-25 00:03:20|690.23|686.87|690.23|686.87|690.23|686.87|690.23|686.87|0
1648166610000|2022-03-25 00:03:30|689.85|686.49|689.85|686.49|689.85|686.49|689.67|686.31|0
1648166620000|2022-03-25 00:03:40|690.04|686.68|690.04|686.68|690.04|686.68|690.04|686.68|0
1648166630000|2022-03-25 00:03:50|690.23|686.87|690.23|686.87|690.23|686.87|690.23|686.87|0
1648166640000|2022-03-25 00:04:00|690.41|687.05|690.23|686.87|690.41|687.05|690.23|686.87|0
1648166660000|2022-03-25 00:04:20|690.04|686.68|690.04|686.68|690.04|686.68|690.04|686.68|0
1648166680000|2022-03-25 00:04:40|689.85|686.49|690.23|686.87|690.23|686.87|689.85|686.49|0
1648166690000|2022-03-25 00:04:50|690.04|686.68|690.04|686.68|690.04|686.68|690.04|686.68|0
1648166700000|2022-03-25 00:05:00|690.23|686.87|690.23|686.87|690.23|686.87|690.23|686.87|0
1648166710000|2022-03-25 00:05:10|690.04|686.68|689.85|686.49|690.04|686.68|689.85|686.49|0
1648166720000|2022-03-25 00:05:20|689.67|686.31|690.04|686.68|690.04|686.68|689.67|686.31|0
1648166730000|2022-03-25 00:05:30|689.85|686.49|689.85|686.49|689.85|686.49|689.85|686.49|0
1648166740000|2022-03-25 00:05:40|689.67|686.31|690.04|686.68|690.04|686.68|689.67|686.31|0
1648166750000|2022-03-25 00:05:50|689.85|686.49|689.67|686.31|689.85|686.49|689.67|686.31|0
1648166760000|2022-03-25 00:06:00|689.29|685.93|689.29|685.93|689.29|685.93|689.29|685.93|0
1648166770000|2022-03-25 00:06:10|689.11|685.75|689.11|685.75|689.11|685.75|688.92|685.56|0
1648166780000|2022-03-25 00:06:20|689.29|685.93|689.29|685.93|689.29|685.93|689.29|685.93|0
1648166820000|2022-03-25 00:07:00|689.48|686.12|689.29|685.93|689.48|686.12|689.29|685.93|0
1648166830000|2022-03-25 00:07:10|689.38|686.02|689.38|686.02|689.38|686.02|689.38|686.02|0
1648166840000|2022-03-25 00:07:20|689.48|686.12|689.48|686.12|689.48|686.12|689.48|686.12|0
1648166850000|2022-03-25 00:07:30|689.67|686.31|689.48|686.12|689.67|686.31|689.48|686.12|0
1648166860000|2022-03-25 00:07:40|689.67|686.31|689.67|686.31|689.67|686.31|689.67|686.31|0
1648166870000|2022-03-25 00:07:50|689.48|686.12|689.38|686.02|689.48|686.12|689.38|686.02|0
1648166880000|2022-03-25 00:08:00|689.29|685.93|689.29|685.93|689.29|685.93|689.29|685.93|0
1648166890000|2022-03-25 00:08:10|689.38|686.02|689.48|686.12|689.48|686.12|689.38|686.02|0
1648166900000|2022-03-25 00:08:20|689.66|686.3|689.66|686.3|689.66|686.3|689.66|686.3|0
1648166910000|2022-03-25 00:08:30|689.57|686.21|689.57|686.21|689.57|686.21|689.57|686.21|0
1648166920000|2022-03-25 00:08:40|689.66|686.3|689.66|686.3|689.66|686.3|689.66|686.3|0
1648166930000|2022-03-25 00:08:50|689.85|686.49|689.85|686.49|689.85|686.49|689.66|686.3|0
1648166940000|2022-03-25 00:09:00|689.66|686.3|689.48|686.12|689.66|686.3|689.48|686.12|0
1648166950000|2022-03-25 00:09:10|689.29|685.93|689.29|685.93|689.29|685.93|689.29|685.93|0
1648166960000|2022-03-25 00:09:20|689.1|685.74|689.1|685.74|689.1|685.74|689.1|685.74|0
1648166970000|2022-03-25 00:09:30|689.29|685.93|689.29|685.93|689.38|686.02|689.29|685.93|0
1648166980000|2022-03-25 00:09:40|689.19|685.83|688.92|685.56|689.19|685.83|688.92|685.56|0
1648166990000|2022-03-25 00:09:50|689.01|685.65|689.29|685.93|689.29|685.93|689.01|685.65|0
1648167000000|2022-03-25 00:10:00|688.92|685.56|689.01|685.65|689.01|685.65|688.92|685.56|0
1648167010000|2022-03-25 00:10:10|688.92|685.56|689.01|685.65|689.1|685.74|688.92|685.56|0
1648167020000|2022-03-25 00:10:20|689.1|685.74|688.92|685.56|689.1|685.74|688.92|685.56|0
1648167030000|2022-03-25 00:10:30|688.73|685.37|688.92|685.56|688.92|685.56|688.73|685.37|0
1648167040000|2022-03-25 00:10:40|689.01|685.65|688.92|685.56|689.1|685.74|688.92|685.56|0
1648167050000|2022-03-25 00:10:50|689.01|685.65|688.92|685.56|689.01|685.65|688.92|685.56|0
1648167060000|2022-03-25 00:11:00|689.01|685.65|688.73|685.37|689.01|685.65|688.73|685.37|0
1648167070000|2022-03-25 00:11:10|688.54|685.18|688.54|685.18|688.54|685.18|688.54|685.18|0
1648167090000|2022-03-25 00:11:30|688.73|685.37|689.1|685.74|689.1|685.74|688.73|685.37|0
1648167100000|2022-03-25 00:11:40|689.01|685.65|688.92|685.56|689.01|685.65|688.92|685.56|0
1648167110000|2022-03-25 00:11:50|689.1|685.74|689.01|685.65|689.1|685.74|689.01|685.65|0
1648167120000|2022-03-25 00:12:00|689.1|685.74|688.92|685.56|689.1|685.74|688.92|685.56|0
1648167130000|2022-03-25 00:12:10|689.1|685.74|689.01|685.65|689.1|685.74|689.01|685.65|0
1648167140000|2022-03-25 00:12:20|688.92|685.56|689.1|685.74|689.19|685.83|688.92|685.56|0
1648167160000|2022-03-25 00:12:40|689.19|685.83|689.29|685.93|689.29|685.93|689.19|685.83|0
1648167170000|2022-03-25 00:12:50|689.38|686.02|689.48|686.12|689.48|686.12|689.29|685.93|0
1648167180000|2022-03-25 00:13:00|689.29|685.93|689.29|685.93|689.29|685.93|689.29|685.93|0
1648167190000|2022-03-25 00:13:10|689.48|686.12|689.29|685.93|689.48|686.12|689.29|685.93|0
1648167200000|2022-03-25 00:13:20|689.1|685.74|689.1|685.74|689.1|685.74|688.92|685.56|0
1648167210000|2022-03-25 00:13:30|689.19|685.83|689.29|685.93|689.29|685.93|689.19|685.83|0
1648167220000|2022-03-25 00:13:40|689.1|685.74|688.92|685.56|689.1|685.74|688.73|685.37|0
1648167240000|2022-03-25 00:14:00|688.73|685.37|688.82|685.46|688.82|685.46|688.73|685.37|0
1648167250000|2022-03-25 00:14:10|688.73|685.37|687.98|684.62|688.73|685.37|687.98|684.62|0
1648167260000|2022-03-25 00:14:20|687.8|684.44|688.17|684.81|688.17|684.81|687.8|684.44|0
1648167270000|2022-03-25 00:14:30|688.36|685|688.36|685|688.36|685|688.36|685|0
1648167280000|2022-03-25 00:14:40|688.17|684.81|688.54|685.18|688.54|685.18|688.17|684.81|0
1648167290000|2022-03-25 00:14:50|688.36|685|688.17|684.81|688.36|685|688.17|684.81|0
1648167300000|2022-03-25 00:15:00|688.36|685|688.36|685|688.36|685|688.17|684.81|0
1648167310000|2022-03-25 00:15:10|688.17|684.81|687.98|684.62|688.17|684.81|687.98|684.62|0
1648167320000|2022-03-25 00:15:20|687.8|684.44|687.61|684.25|687.8|684.44|687.61|684.25|0
1648167330000|2022-03-25 00:15:30|687.24|683.88|687.24|683.88|687.24|683.88|687.24|683.88|0
1648167340000|2022-03-25 00:15:40|687.05|683.69|687.05|683.69|687.05|683.69|686.86|683.5|0
1648167350000|2022-03-25 00:15:50|687.24|683.88|687.42|684.06|687.42|684.06|687.24|683.88|0
1648167360000|2022-03-25 00:16:00|687.24|683.88|687.42|684.06|687.42|684.06|687.05|683.69|0
1648167370000|2022-03-25 00:16:10|687.61|684.25|687.61|684.25|687.79|684.43|687.61|684.25|0
1648167380000|2022-03-25 00:16:20|687.79|684.43|687.79|684.43|687.79|684.43|687.61|684.25|0
1648167390000|2022-03-25 00:16:30|687.61|684.25|687.61|684.25|687.61|684.25|687.61|684.25|0
1648167400000|2022-03-25 00:16:40|687.79|684.43|687.79|684.43|687.79|684.43|687.79|684.43|0
1648167420000|2022-03-25 00:17:00|687.61|684.25|687.79|684.43|687.79|684.43|687.61|684.25|0
1648167430000|2022-03-25 00:17:10|687.88|684.52|687.61|684.25|687.88|684.52|687.61|684.25|0
1648167440000|2022-03-25 00:17:20|687.42|684.06|687.51|684.15|687.61|684.25|687.42|684.06|0
1648167450000|2022-03-25 00:17:30|687.61|684.25|687.42|684.06|687.61|684.25|687.42|684.06|0
1648167460000|2022-03-25 00:17:40|687.23|683.87|687.61|684.25|687.61|684.25|687.23|683.87|0
1648167470000|2022-03-25 00:17:50|687.79|684.43|687.79|684.43|687.79|684.43|687.79|684.43|0
1648167480000|2022-03-25 00:18:00|687.61|684.25|687.61|684.25|687.61|684.25|687.61|684.25|0
1648167490000|2022-03-25 00:18:10|687.79|684.43|687.51|684.15|687.79|684.43|687.51|684.15|0
1648167500000|2022-03-25 00:18:20|687.61|684.25|687.61|684.25|687.61|684.25|687.42|684.06|0
1648167520000|2022-03-25 00:18:40|687.42|684.06|687.61|684.25|687.61|684.25|687.42|684.06|0
1648167530000|2022-03-25 00:18:50|687.98|684.62|687.79|684.43|687.98|684.62|687.79|684.43|0
1648167540000|2022-03-25 00:19:00|687.98|684.62|687.79|684.43|687.98|684.62|687.79|684.43|0
1648167550000|2022-03-25 00:19:10|687.98|684.62|687.98|684.62|687.98|684.62|687.98|684.62|0
1648167560000|2022-03-25 00:19:20|688.17|684.81|688.17|684.81|688.35|684.99|688.17|684.81|0
1648167570000|2022-03-25 00:19:30|688.26|684.9|688.17|684.81|688.26|684.9|687.98|684.62|0
1648167580000|2022-03-25 00:19:40|688.07|684.71|688.17|684.81|688.17|684.81|688.07|684.71|0
1648167600000|2022-03-25 00:20:00|688.35|684.99|688.07|684.71|688.35|684.99|687.98|684.62|0
1648167610000|2022-03-25 00:20:10|687.98|684.62|687.79|684.43|687.98|684.62|687.79|684.43|0
1648167620000|2022-03-25 00:20:20|687.98|684.62|687.98|684.62|687.98|684.62|687.98|684.62|0
1648167630000|2022-03-25 00:20:30|688.17|684.81|688.17|684.81|688.17|684.81|688.07|684.71|0
1648167650000|2022-03-25 00:20:50|688.26|684.9|688.17|684.81|688.35|684.99|688.17|684.81|0
1648167660000|2022-03-25 00:21:00|688.35|684.99|688.54|685.18|688.54|685.18|688.35|684.99|0
1648167670000|2022-03-25 00:21:10|688.35|684.99|688.35|684.99|688.35|684.99|688.35|684.99|0
1648167680000|2022-03-25 00:21:20|688.54|685.18|688.54|685.18|688.54|685.18|688.35|684.99|0
1648167690000|2022-03-25 00:21:30|688.35|684.99|688.54|685.18|688.73|685.37|688.35|684.99|0
1648167700000|2022-03-25 00:21:40|688.73|685.37|688.54|685.18|688.73|685.37|688.54|685.18|0
1648167710000|2022-03-25 00:21:50|688.63|685.27|688.73|685.37|688.73|685.37|688.63|685.27|0
1648167720000|2022-03-25 00:22:00|688.54|685.18|688.35|684.99|688.54|685.18|688.35|684.99|0
1648167730000|2022-03-25 00:22:10|688.54|685.18|688.54|685.18|688.54|685.18|688.54|685.18|0
1648167740000|2022-03-25 00:22:20|688.35|684.99|688.35|684.99|688.35|684.99|688.35|684.99|0
1648167750000|2022-03-25 00:22:30|688.54|685.18|688.63|685.27|688.63|685.27|688.54|685.18|0
1648167760000|2022-03-25 00:22:40|688.73|685.37|688.73|685.37|688.73|685.37|688.63|685.27|0
1648167770000|2022-03-25 00:22:50|688.63|685.27|688.54|685.18|688.73|685.37|688.54|685.18|0
1648167780000|2022-03-25 00:23:00|688.35|684.99|688.35|684.99|688.35|684.99|688.35|684.99|0
1648167790000|2022-03-25 00:23:10|688.54|685.18|688.54|685.18|688.54|685.18|688.54|685.18|0
1648167800000|2022-03-25 00:23:20|688.44|685.08|688.44|685.08|688.54|685.18|688.35|684.99|0
1648167810000|2022-03-25 00:23:30|688.54|685.18|688.35|684.99|688.54|685.18|688.35|684.99|0
1648167820000|2022-03-25 00:23:40|688.54|685.18|688.35|684.99|688.54|685.18|688.35|684.99|0
1648167830000|2022-03-25 00:23:50|688.44|685.08|688.35|684.99|688.44|685.08|688.35|684.99|0
1648167850000|2022-03-25 00:24:10|687.98|684.62|687.98|684.62|687.98|684.62|687.98|684.62|0
1648167860000|2022-03-25 00:24:20|687.6|684.24|687.42|684.06|687.6|684.24|687.42|684.06|0
1648167870000|2022-03-25 00:24:30|687.23|683.87|687.42|684.06|687.42|684.06|687.23|683.87|0
1648167880000|2022-03-25 00:24:40|687.51|684.15|687.23|683.87|687.51|684.15|687.23|683.87|0
1648167890000|2022-03-25 00:24:50|687.42|684.06|687.42|684.06|687.42|684.06|687.42|684.06|0
1648167900000|2022-03-25 00:25:00|687.6|684.24|687.6|684.24|687.6|684.24|687.6|684.24|0
1648167910000|2022-03-25 00:25:10|687.79|684.43|687.79|684.43|687.79|684.43|687.79|684.43|0
1648167920000|2022-03-25 00:25:20|687.98|684.62|687.98|684.62|687.98|684.62|687.98|684.62|0
1648167930000|2022-03-25 00:25:30|688.07|684.71|688.16|684.8|688.16|684.8|688.07|684.71|0
1648167950000|2022-03-25 00:25:50|688.07|684.71|687.98|684.62|688.07|684.71|687.98|684.62|0
1648167970000|2022-03-25 00:26:10|688.16|684.8|688.16|684.8|688.16|684.8|688.16|684.8|0
1648167980000|2022-03-25 00:26:20|687.98|684.62|687.79|684.43|687.98|684.62|687.79|684.43|0
1648168010000|2022-03-25 00:26:50|687.6|684.24|687.51|684.15|687.6|684.24|687.42|684.06|0
1648168020000|2022-03-25 00:27:00|687.6|684.24|687.69|684.33|687.69|684.33|687.6|684.24|0
1648168030000|2022-03-25 00:27:10|687.6|684.24|687.6|684.24|687.6|684.24|687.6|684.24|0
1648168040000|2022-03-25 00:27:20|687.51|684.15|687.42|684.06|687.6|684.24|687.42|684.06|0
1648168050000|2022-03-25 00:27:30|687.23|683.87|687.23|683.87|687.23|683.87|687.04|683.68|0
1648168060000|2022-03-25 00:27:40|687.42|684.06|687.42|684.06|687.42|684.06|687.42|684.06|0
1648168070000|2022-03-25 00:27:50|687.6|684.24|687.32|683.96|687.6|684.24|687.32|683.96|0
1648168080000|2022-03-25 00:28:00|687.23|683.87|687.42|684.06|687.42|684.06|687.23|683.87|0
1648168090000|2022-03-25 00:28:10|687.23|683.87|687.23|683.87|687.23|683.87|687.23|683.87|0
1648168100000|2022-03-25 00:28:20|687.42|684.06|687.6|684.24|687.6|684.24|687.42|684.06|0
1648168110000|2022-03-25 00:28:30|687.79|684.43|687.6|684.24|687.79|684.43|687.6|684.24|0
1648168130000|2022-03-25 00:28:50|687.69|684.33|687.79|684.43|687.79|684.43|687.69|684.33|0
1648168140000|2022-03-25 00:29:00|687.69|684.33|687.79|684.43|687.79|684.43|687.69|684.33|0
1648168160000|2022-03-25 00:29:20|687.98|684.62|687.98|684.62|687.98|684.62|687.98|684.62|0
1648168190000|2022-03-25 00:29:50|688.07|684.71|688.16|684.8|688.16|684.8|687.98|684.62|0
1648168200000|2022-03-25 00:30:00|687.98|684.62|688.16|684.8|688.16|684.8|687.98|684.62|0
1648168210000|2022-03-25 00:30:10|688.35|684.99|688.54|685.18|688.54|685.18|688.35|684.99|0
1648168220000|2022-03-25 00:30:20|688.72|685.36|688.72|685.36|688.72|685.36|688.72|685.36|0
1648168230000|2022-03-25 00:30:30|688.91|685.55|688.91|685.55|688.91|685.55|688.91|685.55|0
1648168240000|2022-03-25 00:30:40|688.72|685.36|688.72|685.36|688.72|685.36|688.72|685.36|0
1648168250000|2022-03-25 00:30:50|688.81|685.45|688.91|685.55|688.91|685.55|688.72|685.36|0
1648168260000|2022-03-25 00:31:00|688.72|685.36|688.72|685.36|688.72|685.36|688.72|685.36|0
1648168270000|2022-03-25 00:31:10|688.54|685.18|688.54|685.18|688.54|685.18|688.54|685.18|0
1648168280000|2022-03-25 00:31:20|688.35|684.99|688.72|685.36|688.72|685.36|688.35|684.99|0
1648168290000|2022-03-25 00:31:30|688.91|685.55|689|685.64|689|685.64|688.91|685.55|0
1648168300000|2022-03-25 00:31:40|689.1|685.74|688.53|685.17|689.1|685.74|688.53|685.17|0
1648168310000|2022-03-25 00:31:50|688.62|685.26|688.53|685.17|688.62|685.26|688.53|685.17|0
1648168320000|2022-03-25 00:32:00|688.72|685.36|688.62|685.26|688.72|685.36|688.53|685.17|0
1648168330000|2022-03-25 00:32:10|688.53|685.17|688.53|685.17|688.53|685.17|688.53|685.17|0
1648168340000|2022-03-25 00:32:20|688.62|685.26|688.53|685.17|688.62|685.26|688.53|685.17|0
1648168350000|2022-03-25 00:32:30|688.35|684.99|688.53|685.17|688.53|685.17|688.35|684.99|0
1648168370000|2022-03-25 00:32:50|688.35|684.99|688.35|684.99|688.35|684.99|688.35|684.99|0
1648168380000|2022-03-25 00:33:00|688.53|685.17|688.44|685.08|688.53|685.17|688.35|684.99|0
1648168390000|2022-03-25 00:33:10|688.53|685.17|688.53|685.17|688.53|685.17|688.53|685.17|0
1648168400000|2022-03-25 00:33:20|688.72|685.36|688.72|685.36|688.72|685.36|688.72|685.36|0
1648168410000|2022-03-25 00:33:30|688.53|685.17|688.53|685.17|688.53|685.17|688.53|685.17|0
1648168420000|2022-03-25 00:33:40|688.62|685.26|688.81|685.45|688.81|685.45|688.62|685.26|0
1648168430000|2022-03-25 00:33:50|688.72|685.36|688.91|685.55|688.91|685.55|688.72|685.36|0
1648168440000|2022-03-25 00:34:00|689|685.64|688.91|685.55|689|685.64|688.91|685.55|0
1648168450000|2022-03-25 00:34:10|688.72|685.36|688.72|685.36|688.72|685.36|688.72|685.36|0
1648168460000|2022-03-25 00:34:20|688.81|685.45|688.81|685.45|688.81|685.45|688.81|685.45|0
1648168470000|2022-03-25 00:34:30|688.72|685.36|688.72|685.36|688.72|685.36|688.53|685.17|0
1648168480000|2022-03-25 00:34:40|688.53|685.17|688.53|685.17|688.62|685.26|688.53|685.17|0
1648168500000|2022-03-25 00:35:00|688.62|685.26|688.62|685.26|688.62|685.26|688.53|685.17|0
1648168510000|2022-03-25 00:35:10|688.72|685.36|688.53|685.17|688.72|685.36|688.53|685.17|0
1648168530000|2022-03-25 00:35:30|688.35|684.99|688.35|684.99|688.35|684.99|688.35|684.99|0
1648168540000|2022-03-25 00:35:40|688.16|684.8|688.35|684.99|688.35|684.99|688.16|684.8|0
1648168560000|2022-03-25 00:36:00|688.16|684.8|688.16|684.8|688.16|684.8|688.16|684.8|0
1648168570000|2022-03-25 00:36:10|688.06|684.7|687.97|684.61|688.06|684.7|687.97|684.61|0
1648168580000|2022-03-25 00:36:20|688.16|684.8|688.35|684.99|688.35|684.99|688.16|684.8|0
1648168590000|2022-03-25 00:36:30|688.53|685.17|688.53|685.17|688.53|685.17|688.53|685.17|0
1648168600000|2022-03-25 00:36:40|688.72|685.36|688.72|685.36|688.72|685.36|688.72|685.36|0
1648168610000|2022-03-25 00:36:50|688.81|685.45|688.72|685.36|688.81|685.45|688.72|685.36|0
1648168620000|2022-03-25 00:37:00|688.62|685.26|688.62|685.26|688.62|685.26|688.62|685.26|0
1648168630000|2022-03-25 00:37:10|688.91|685.55|688.72|685.36|688.91|685.55|688.72|685.36|0
1648168640000|2022-03-25 00:37:20|688.53|685.17|688.35|684.99|688.53|685.17|688.35|684.99|0
1648168650000|2022-03-25 00:37:30|688.44|685.08|688.53|685.17|688.53|685.17|688.44|685.08|0
1648168660000|2022-03-25 00:37:40|688.62|685.26|688.91|685.55|688.91|685.55|688.62|685.26|0
1648168670000|2022-03-25 00:37:50|688.81|685.45|688.72|685.36|688.81|685.45|688.72|685.36|0
1648168680000|2022-03-25 00:38:00|688.91|685.55|689.09|685.73|689.09|685.73|688.91|685.55|0
1648168690000|2022-03-25 00:38:10|689.18|685.82|689.09|685.73|689.18|685.82|689.09|685.73|0
1648168700000|2022-03-25 00:38:20|689.18|685.82|689.18|685.82|689.18|685.82|689.09|685.73|0
1648168710000|2022-03-25 00:38:30|689.28|685.92|689.47|686.11|689.47|686.11|689.28|685.92|0
1648168730000|2022-03-25 00:38:50|689.37|686.01|689.09|685.73|689.37|686.01|689.09|685.73|0
1648168740000|2022-03-25 00:39:00|689.28|685.92|689.09|685.73|689.28|685.92|689.09|685.73|0
1648168800000|2022-03-25 00:40:00|689.28|685.92|689.28|685.92|689.28|685.92|689.28|685.92|0
1648168820000|2022-03-25 00:40:20|689.18|685.82|689.28|685.92|689.28|685.92|689.18|685.82|0
1648168830000|2022-03-25 00:40:30|689.65|686.29|689.65|686.29|689.84|686.48|689.65|686.29|0
1648168840000|2022-03-25 00:40:40|689.46|686.1|689.46|686.1|689.46|686.1|689.46|686.1|0
1648168850000|2022-03-25 00:40:50|689.37|686.01|689.28|685.92|689.37|686.01|689.28|685.92|0
1648168880000|2022-03-25 00:41:20|689.18|685.82|689.18|685.82|689.18|685.82|689.18|685.82|0
1648168890000|2022-03-25 00:41:30|689.09|685.73|689.09|685.73|689.09|685.73|689.09|685.73|0
1648168920000|2022-03-25 00:42:00|689.28|685.92|689.28|685.92|689.28|685.92|689.28|685.92|0
1648168930000|2022-03-25 00:42:10|689.09|685.73|689.28|685.92|689.28|685.92|689.09|685.73|0
1648168940000|2022-03-25 00:42:20|689.37|686.01|689.28|685.92|689.37|686.01|689.28|685.92|0
1648168970000|2022-03-25 00:42:50|689.09|685.73|689.18|685.82|689.18|685.82|689.09|685.73|0
1648168980000|2022-03-25 00:43:00|689.09|685.73|689.09|685.73|689.09|685.73|689.09|685.73|0
1648169000000|2022-03-25 00:43:20|689.28|685.92|689.09|685.73|689.28|685.92|689.09|685.73|0
1648169010000|2022-03-25 00:43:30|689.28|685.92|689.28|685.92|689.28|685.92|689.28|685.92|0
1648169030000|2022-03-25 00:43:50|689.37|686.01|689.46|686.1|689.46|686.1|689.37|686.01|0
1648169040000|2022-03-25 00:44:00|689.28|685.92|689.28|685.92|689.37|686.01|689.28|685.92|0
1648169050000|2022-03-25 00:44:10|689.18|685.82|689.09|685.73|689.18|685.82|689.09|685.73|0
1648169070000|2022-03-25 00:44:30|688.99|685.63|689.09|685.73|689.09|685.73|688.99|685.63|0
1648169100000|2022-03-25 00:45:00|689.28|685.92|689.09|685.73|689.28|685.92|689.09|685.73|0
1648169110000|2022-03-25 00:45:10|688.9|685.54|688.9|685.54|688.9|685.54|688.9|685.54|0
1648169120000|2022-03-25 00:45:20|689.09|685.73|689.09|685.73|689.09|685.73|689.09|685.73|0
1648169130000|2022-03-25 00:45:30|689.46|686.1|689.28|685.92|689.46|686.1|689.28|685.92|0
1648169150000|2022-03-25 00:45:50|689.46|686.1|689.46|686.1|689.46|686.1|689.46|686.1|0
1648169160000|2022-03-25 00:46:00|689.28|685.92|689.28|685.92|689.28|685.92|689.28|685.92|0
1648169170000|2022-03-25 00:46:10|689.46|686.1|689.46|686.1|689.46|686.1|689.46|686.1|0
1648169180000|2022-03-25 00:46:20|689.37|686.01|689.37|686.01|689.37|686.01|689.37|686.01|0
1648169190000|2022-03-25 00:46:30|689.28|685.92|689.46|686.1|689.46|686.1|689.28|685.92|0
1648169200000|2022-03-25 00:46:40|689.37|686.01|689.46|686.1|689.46|686.1|689.28|685.92|0
1648169220000|2022-03-25 00:47:00|689.28|685.92|689.28|685.92|689.28|685.92|689.28|685.92|0
1648169230000|2022-03-25 00:47:10|689.46|686.1|689.28|685.92|689.46|686.1|689.28|685.92|0
1648169240000|2022-03-25 00:47:20|689.46|686.1|689.46|686.1|689.46|686.1|689.46|686.1|0
1648169270000|2022-03-25 00:47:50|689.55|686.19|689.65|686.29|689.65|686.29|689.55|686.19|0
1648169280000|2022-03-25 00:48:00|689.55|686.19|689.55|686.19|689.55|686.19|689.55|686.19|0
1648169290000|2022-03-25 00:48:10|689.46|686.1|689.46|686.1|689.46|686.1|689.46|686.1|0
1648169310000|2022-03-25 00:48:30|689.27|685.91|689.46|686.1|689.46|686.1|689.27|685.91|0
1648169330000|2022-03-25 00:48:50|689.27|685.91|689.27|685.91|689.27|685.91|689.27|685.91|0
1648169340000|2022-03-25 00:49:00|689.46|686.1|689.46|686.1|689.46|686.1|689.46|686.1|0
1648169350000|2022-03-25 00:49:10|689.65|686.29|689.46|686.1|689.65|686.29|689.46|686.1|0
1648169360000|2022-03-25 00:49:20|689.36|686|689.36|686|689.36|686|689.36|686|0
1648169370000|2022-03-25 00:49:30|689.46|686.1|689.46|686.1|689.46|686.1|689.36|686|0
1648169380000|2022-03-25 00:49:40|689.27|685.91|689.27|685.91|689.36|686|689.27|685.91|0
1648169400000|2022-03-25 00:50:00|689.46|686.1|689.27|685.91|689.46|686.1|689.27|685.91|0
1648169420000|2022-03-25 00:50:20|688.9|685.54|689.09|685.73|689.09|685.73|688.9|685.54|0
1648169430000|2022-03-25 00:50:30|688.9|685.54|688.9|685.54|688.9|685.54|688.9|685.54|0
1648169440000|2022-03-25 00:50:40|689.09|685.73|689.09|685.73|689.09|685.73|689.09|685.73|0
1648169450000|2022-03-25 00:50:50|688.9|685.54|688.9|685.54|688.9|685.54|688.8|685.44|0
1648169470000|2022-03-25 00:51:10|688.8|685.44|688.9|685.54|688.9|685.54|688.8|685.44|0
1648169480000|2022-03-25 00:51:20|688.53|685.17|688.53|685.17|688.53|685.17|688.53|685.17|0
1648169500000|2022-03-25 00:51:40|688.34|684.98|688.34|684.98|688.34|684.98|688.34|684.98|0
1648169510000|2022-03-25 00:51:50|688.53|685.17|688.53|685.17|688.53|685.17|688.53|685.17|0
1648169550000|2022-03-25 00:52:30|688.43|685.07|688.53|685.17|688.53|685.17|688.43|685.07|0
1648169580000|2022-03-25 00:53:00|688.71|685.35|688.71|685.35|688.71|685.35|688.71|685.35|0
1648169590000|2022-03-25 00:53:10|688.53|685.17|688.53|685.17|688.53|685.17|688.53|685.17|0
1648169630000|2022-03-25 00:53:50|688.34|684.98|688.43|685.07|688.53|685.17|688.34|684.98|0
1648169640000|2022-03-25 00:54:00|688.53|685.17|688.53|685.17|688.53|685.17|688.43|685.07|0
1648169650000|2022-03-25 00:54:10|688.34|684.98|688.15|684.79|688.34|684.98|688.15|684.79|0
1648169670000|2022-03-25 00:54:30|687.97|684.61|687.97|684.61|687.97|684.61|687.97|684.61|0
1648169680000|2022-03-25 00:54:40|688.15|684.79|688.24|684.88|688.24|684.88|688.15|684.79|0
1648169690000|2022-03-25 00:54:50|688.15|684.79|688.53|685.17|688.53|685.17|688.15|684.79|0
1648169700000|2022-03-25 00:55:00|688.34|684.98|688.34|684.98|688.34|684.98|688.34|684.98|0
1648169710000|2022-03-25 00:55:10|688.53|685.17|688.53|685.17|688.53|685.17|688.53|685.17|0
1648169720000|2022-03-25 00:55:20|688.71|685.35|688.9|685.54|688.9|685.54|688.71|685.35|0
1648169730000|2022-03-25 00:55:30|689.09|685.73|689.09|685.73|689.17|685.81|689.09|685.73|0
1648169750000|2022-03-25 00:55:50|688.9|685.54|688.9|685.54|688.9|685.54|688.9|685.54|0
1648169760000|2022-03-25 00:56:00|688.71|685.35|688.34|684.98|688.71|685.35|688.24|684.88|0
1648169770000|2022-03-25 00:56:10|688.52|685.16|688.34|684.98|688.52|685.16|688.34|684.98|0
1648169780000|2022-03-25 00:56:20|688.15|684.79|688.34|684.98|688.34|684.98|688.15|684.79|0
1648169790000|2022-03-25 00:56:30|688.52|685.16|688.43|685.07|688.52|685.16|688.43|685.07|0
1648169800000|2022-03-25 00:56:40|688.52|685.16|688.43|685.07|688.52|685.16|688.43|685.07|0
1648169810000|2022-03-25 00:56:50|688.52|685.16|688.52|685.16|688.52|685.16|688.52|685.16|0
1648169820000|2022-03-25 00:57:00|688.71|685.35|688.71|685.35|688.71|685.35|688.71|685.35|0
1648169830000|2022-03-25 00:57:10|688.9|685.54|688.71|685.35|688.9|685.54|688.71|685.35|0
1648169840000|2022-03-25 00:57:20|688.61|685.25|688.52|685.16|688.61|685.25|688.52|685.16|0
1648169870000|2022-03-25 00:57:50|688.71|685.35|688.61|685.25|688.71|685.35|688.61|685.25|0
1648169880000|2022-03-25 00:58:00|688.71|685.35|688.15|684.79|688.71|685.35|688.15|684.79|0
1648169890000|2022-03-25 00:58:10|688.24|684.88|688.15|684.79|688.24|684.88|688.15|684.79|0
1648169900000|2022-03-25 00:58:20|688.34|684.98|688.34|684.98|688.34|684.98|688.34|684.98|0
1648169910000|2022-03-25 00:58:30|688.52|685.16|688.52|685.16|688.52|685.16|688.52|685.16|0
1648169920000|2022-03-25 00:58:40|688.71|685.35|688.61|685.25|688.71|685.35|688.52|685.16|0
1648169930000|2022-03-25 00:58:50|688.71|685.35|688.71|685.35|688.71|685.35|688.71|685.35|0
1648169940000|2022-03-25 00:59:00|688.52|685.16|688.43|685.07|688.52|685.16|688.43|685.07|0
1648169950000|2022-03-25 00:59:10|688.71|685.35|688.52|685.16|688.71|685.35|688.52|685.16|0
1648169960000|2022-03-25 00:59:20|688.43|685.07|688.34|684.98|688.43|685.07|688.34|684.98|0
1648169990000|2022-03-25 00:59:50|688.24|684.88|688.15|684.79|688.24|684.88|688.15|684.79|0
1648170000000|2022-03-25 01:00:00|687.96|684.6|687.96|684.6|688.15|684.79|687.96|684.6|0
1648170010000|2022-03-25 01:00:10|688.15|684.79|688.15|684.79|688.34|684.98|688.15|684.79|0
1648170030000|2022-03-25 01:00:30|687.96|684.6|687.78|684.42|687.96|684.6|687.78|684.42|0
1648170040000|2022-03-25 01:00:40|687.59|684.23|687.59|684.23|687.59|684.23|687.4|684.04|0
1648170050000|2022-03-25 01:00:50|687.78|684.42|687.78|684.42|687.78|684.42|687.59|684.23|0
1648170060000|2022-03-25 01:01:00|687.96|684.6|687.59|684.23|687.96|684.6|687.59|684.23|0
1648170080000|2022-03-25 01:01:20|687.78|684.42|687.68|684.32|687.78|684.42|687.68|684.32|0
1648170090000|2022-03-25 01:01:30|687.78|684.42|687.59|684.23|687.78|684.42|687.59|684.23|0
1648170100000|2022-03-25 01:01:40|687.78|684.42|687.96|684.6|687.96|684.6|687.78|684.42|0
1648170110000|2022-03-25 01:01:50|688.15|684.79|687.96|684.6|688.15|684.79|687.96|684.6|0
1648170120000|2022-03-25 01:02:00|688.05|684.69|688.15|684.79|688.15|684.79|687.96|684.6|0
1648170130000|2022-03-25 01:02:10|687.96|684.6|687.96|684.6|687.96|684.6|687.96|684.6|0
1648170140000|2022-03-25 01:02:20|688.15|684.79|688.15|684.79|688.15|684.79|687.96|684.6|0
1648170150000|2022-03-25 01:02:30|688.34|684.98|688.52|685.16|688.71|685.35|688.34|684.98|0
1648170160000|2022-03-25 01:02:40|688.34|684.98|688.15|684.79|688.34|684.98|688.15|684.79|0
1648170170000|2022-03-25 01:02:50|688.34|684.98|688.34|684.98|688.34|684.98|688.34|684.98|0
1648170180000|2022-03-25 01:03:00|688.52|685.16|688.52|685.16|688.52|685.16|688.52|685.16|0
1648170190000|2022-03-25 01:03:10|688.61|685.25|688.61|685.25|688.61|685.25|688.61|685.25|0
1648170200000|2022-03-25 01:03:20|688.52|685.16|688.52|685.16|688.52|685.16|688.42|685.06|0
1648170210000|2022-03-25 01:03:30|688.61|685.25|688.9|685.54|688.9|685.54|688.61|685.25|0
1648170220000|2022-03-25 01:03:40|688.71|685.35|688.9|685.54|688.9|685.54|688.71|685.35|0
1648170230000|2022-03-25 01:03:50|688.8|685.44|688.89|685.53|688.89|685.53|688.8|685.44|0
1648170240000|2022-03-25 01:04:00|688.98|685.62|688.89|685.53|688.98|685.62|688.89|685.53|0
1648170250000|2022-03-25 01:04:10|689.08|685.72|689.17|685.81|689.27|685.91|689.08|685.72|0
1648170260000|2022-03-25 01:04:20|689.08|685.72|688.89|685.53|689.08|685.72|688.89|685.53|0
1648170270000|2022-03-25 01:04:30|688.71|685.35|688.52|685.16|688.71|685.35|688.52|685.16|0
1648170280000|2022-03-25 01:04:40|688.33|684.97|688.33|684.97|688.33|684.97|688.33|684.97|0
1648170290000|2022-03-25 01:04:50|688.52|685.16|688.52|685.16|688.52|685.16|688.52|685.16|0
1648170300000|2022-03-25 01:05:00|688.71|685.35|688.89|685.53|688.89|685.53|688.71|685.35|0
1648170320000|2022-03-25 01:05:20|688.98|685.62|689.08|685.72|689.08|685.72|688.89|685.53|0
1648170330000|2022-03-25 01:05:30|688.98|685.62|689.08|685.72|689.08|685.72|688.98|685.62|0
1648170340000|2022-03-25 01:05:40|688.89|685.53|688.89|685.53|688.89|685.53|688.89|685.53|0
1648170350000|2022-03-25 01:05:50|688.98|685.62|689.27|685.91|689.27|685.91|688.98|685.62|0
1648170390000|2022-03-25 01:06:30|689.45|686.09|689.08|685.72|689.45|686.09|689.08|685.72|0
1648170400000|2022-03-25 01:06:40|688.89|685.53|689.08|685.72|689.08|685.72|688.89|685.53|0
1648170410000|2022-03-25 01:06:50|688.89|685.53|688.71|685.35|688.89|685.53|688.71|685.35|0
1648170420000|2022-03-25 01:07:00|688.89|685.53|688.89|685.53|688.89|685.53|688.89|685.53|0
1648170430000|2022-03-25 01:07:10|688.98|685.62|688.98|685.62|688.98|685.62|688.89|685.53|0
1648170440000|2022-03-25 01:07:20|689.08|685.72|689.08|685.72|689.08|685.72|689.08|685.72|0
1648170450000|2022-03-25 01:07:30|689.27|685.91|688.98|685.62|689.27|685.91|688.98|685.62|0
1648170460000|2022-03-25 01:07:40|688.89|685.53|688.89|685.53|688.89|685.53|688.89|685.53|0
1648170470000|2022-03-25 01:07:50|688.98|685.62|689.08|685.72|689.08|685.72|688.98|685.62|0
1648170500000|2022-03-25 01:08:20|688.98|685.62|689.08|685.72|689.08|685.72|688.98|685.62|0
1648170510000|2022-03-25 01:08:30|688.98|685.62|689.08|685.72|689.08|685.72|688.98|685.62|0
1648170530000|2022-03-25 01:08:50|689.27|685.91|689.27|685.91|689.27|685.91|689.27|685.91|0
1648170540000|2022-03-25 01:09:00|689.45|686.09|689.45|686.09|689.64|686.28|689.45|686.09|0
1648170550000|2022-03-25 01:09:10|689.83|686.47|690.01|686.65|690.01|686.65|689.83|686.47|0
1648170560000|2022-03-25 01:09:20|689.83|686.47|689.83|686.47|689.83|686.47|689.64|686.28|0
1648170580000|2022-03-25 01:09:40|689.64|686.28|689.83|686.47|689.83|686.47|689.64|686.28|0
1648170590000|2022-03-25 01:09:50|690.01|686.65|690.01|686.65|690.01|686.65|690.01|686.65|0
1648170600000|2022-03-25 01:10:00|689.83|686.47|690.2|686.84|690.2|686.84|689.83|686.47|0
1648170620000|2022-03-25 01:10:20|690.01|686.65|690.01|686.65|690.01|686.65|689.83|686.47|0
1648170630000|2022-03-25 01:10:30|690.2|686.84|690.2|686.84|690.2|686.84|690.01|686.65|0
1648170640000|2022-03-25 01:10:40|690.01|686.65|690.2|686.84|690.2|686.84|690.01|686.65|0
1648170650000|2022-03-25 01:10:50|690.01|686.65|690.2|686.84|690.2|686.84|690.01|686.65|0
1648170660000|2022-03-25 01:11:00|690.57|687.21|690.39|687.03|690.57|687.21|690.39|687.03|0
1648170670000|2022-03-25 01:11:10|690.2|686.84|690.1|686.74|690.2|686.84|690.1|686.74|0
1648170680000|2022-03-25 01:11:20|690.01|686.65|690.01|686.65|690.01|686.65|689.83|686.47|0
1648170690000|2022-03-25 01:11:30|689.92|686.56|690.01|686.65|690.01|686.65|689.92|686.56|0
1648170700000|2022-03-25 01:11:40|689.92|686.56|690.2|686.84|690.2|686.84|689.92|686.56|0
1648170710000|2022-03-25 01:11:50|690.01|686.65|689.83|686.47|690.01|686.65|689.83|686.47|0
1648170740000|2022-03-25 01:12:20|689.64|686.28|689.64|686.28|689.64|686.28|689.64|686.28|0
1648170770000|2022-03-25 01:12:50|689.83|686.47|689.83|686.47|689.83|686.47|689.83|686.47|0
1648170780000|2022-03-25 01:13:00|689.64|686.28|689.64|686.28|689.64|686.28|689.64|686.28|0
1648170790000|2022-03-25 01:13:10|689.82|686.46|689.82|686.46|689.82|686.46|689.82|686.46|0
1648170810000|2022-03-25 01:13:30|690.2|686.84|690.01|686.65|690.2|686.84|690.01|686.65|0
1648170820000|2022-03-25 01:13:40|689.82|686.46|689.82|686.46|689.82|686.46|689.82|686.46|0
1648170830000|2022-03-25 01:13:50|689.64|686.28|689.64|686.28|689.64|686.28|689.64|686.28|0
1648170850000|2022-03-25 01:14:10|689.82|686.46|689.82|686.46|689.82|686.46|689.82|686.46|0
1648170860000|2022-03-25 01:14:20|689.91|686.55|690.01|686.65|690.01|686.65|689.82|686.46|0
1648170870000|2022-03-25 01:14:30|690.2|686.84|689.91|686.55|690.2|686.84|689.91|686.55|0
1648170880000|2022-03-25 01:14:40|690.01|686.65|690.01|686.65|690.01|686.65|690.01|686.65|0
1648170890000|2022-03-25 01:14:50|689.91|686.55|690.01|686.65|690.01|686.65|689.91|686.55|0
1648170900000|2022-03-25 01:15:00|690.2|686.84|690.01|686.65|690.2|686.84|690.01|686.65|0
1648170910000|2022-03-25 01:15:10|689.82|686.46|690.2|686.84|690.2|686.84|689.82|686.46|0
1648170920000|2022-03-25 01:15:20|690.01|686.65|690.01|686.65|690.01|686.65|690.01|686.65|0
1648170930000|2022-03-25 01:15:30|689.91|686.55|689.64|686.28|689.91|686.55|689.26|685.9|0
1648170940000|2022-03-25 01:15:40|689.73|686.37|689.64|686.28|689.73|686.37|689.64|686.28|0
1648170950000|2022-03-25 01:15:50|689.73|686.37|689.64|686.28|689.73|686.37|689.64|686.28|0
1648170960000|2022-03-25 01:16:00|689.82|686.46|690.01|686.65|690.01|686.65|689.82|686.46|0
1648170970000|2022-03-25 01:16:10|690.1|686.74|690.1|686.74|690.1|686.74|690.1|686.74|0
1648170980000|2022-03-25 01:16:20|690.01|686.65|690.1|686.74|690.2|686.84|690.01|686.65|0
1648170990000|2022-03-25 01:16:30|690.2|686.84|690.01|686.65|690.2|686.84|690.01|686.65|0
1648171000000|2022-03-25 01:16:40|689.82|686.46|690.01|686.65|690.01|686.65|689.82|686.46|0
1648171010000|2022-03-25 01:16:50|689.82|686.46|689.82|686.46|690.01|686.65|689.82|686.46|0
1648171020000|2022-03-25 01:17:00|689.64|686.28|689.54|686.18|689.82|686.46|689.54|686.18|0
1648171030000|2022-03-25 01:17:10|689.64|686.28|689.64|686.28|689.64|686.28|689.64|686.28|0
1648171040000|2022-03-25 01:17:20|689.45|686.09|689.64|686.28|689.64|686.28|689.45|686.09|0
1648171050000|2022-03-25 01:17:30|689.45|686.09|689.64|686.28|689.64|686.28|689.45|686.09|0
1648171070000|2022-03-25 01:17:50|689.45|686.09|689.45|686.09|689.45|686.09|689.45|686.09|0
1648171080000|2022-03-25 01:18:00|689.26|685.9|689.45|686.09|689.45|686.09|689.26|685.9|0
1648171090000|2022-03-25 01:18:10|689.26|685.9|689.45|686.09|689.45|686.09|689.26|685.9|0
1648171100000|2022-03-25 01:18:20|689.26|685.9|689.26|685.9|689.26|685.9|689.26|685.9|0
1648171110000|2022-03-25 01:18:30|689.08|685.72|689.26|685.9|689.26|685.9|689.08|685.72|0
1648171120000|2022-03-25 01:18:40|689.17|685.81|689.26|685.9|689.26|685.9|689.08|685.72|0
1648171130000|2022-03-25 01:18:50|689.35|685.99|689.45|686.09|689.45|686.09|689.35|685.99|0
1648171140000|2022-03-25 01:19:00|689.54|686.18|689.45|686.09|689.54|686.18|689.45|686.09|0
1648171150000|2022-03-25 01:19:10|689.26|685.9|689.45|686.09|689.45|686.09|689.26|685.9|0
1648171160000|2022-03-25 01:19:20|689.64|686.28|689.64|686.28|689.64|686.28|689.64|686.28|0
1648171200000|2022-03-25 01:20:00|689.82|686.46|689.64|686.28|689.82|686.46|689.64|686.28|0
1648171210000|2022-03-25 01:20:10|689.45|686.09|689.45|686.09|689.45|686.09|689.45|686.09|0
1648171220000|2022-03-25 01:20:20|689.54|686.18|689.54|686.18|689.54|686.18|689.45|686.09|0
1648171230000|2022-03-25 01:20:30|689.45|686.09|689.45|686.09|689.45|686.09|689.45|686.09|0
1648171240000|2022-03-25 01:20:40|689.54|686.18|689.26|685.9|689.54|686.18|689.26|685.9|0
1648171250000|2022-03-25 01:20:50|689.35|685.99|689.35|685.99|689.35|685.99|689.26|685.9|0
1648171260000|2022-03-25 01:21:00|689.26|685.9|689.16|685.8|689.26|685.9|689.16|685.8|0
1648171270000|2022-03-25 01:21:10|689.07|685.71|688.89|685.53|689.07|685.71|688.89|685.53|0
1648171280000|2022-03-25 01:21:20|688.79|685.43|688.79|685.43|688.79|685.43|688.79|685.43|0
1648171290000|2022-03-25 01:21:30|688.7|685.34|688.51|685.15|688.7|685.34|688.51|685.15|0
1648171300000|2022-03-25 01:21:40|688.6|685.24|688.6|685.24|688.6|685.24|688.6|685.24|0
1648171310000|2022-03-25 01:21:50|688.7|685.34|688.7|685.34|688.7|685.34|688.51|685.15|0
1648171320000|2022-03-25 01:22:00|688.33|684.97|688.51|685.15|688.51|685.15|688.33|684.97|0
1648171330000|2022-03-25 01:22:10|688.7|685.34|688.89|685.53|688.89|685.53|688.6|685.24|0
1648171340000|2022-03-25 01:22:20|688.7|685.34|688.7|685.34|688.79|685.43|688.7|685.34|0
1648171350000|2022-03-25 01:22:30|688.6|685.24|688.23|684.87|688.6|685.24|688.23|684.87|0
1648171360000|2022-03-25 01:22:40|688.33|684.97|688.33|684.97|688.33|684.97|688.33|684.97|0
1648171370000|2022-03-25 01:22:50|688.23|684.87|688.14|684.78|688.23|684.87|688.14|684.78|0
1648171380000|2022-03-25 01:23:00|688.33|684.97|688.33|684.97|688.33|684.97|688.33|684.97|0
1648171390000|2022-03-25 01:23:10|688.14|684.78|688.14|684.78|688.14|684.78|688.14|684.78|0
1648171400000|2022-03-25 01:23:20|687.77|684.41|687.95|684.59|687.95|684.59|687.77|684.41|0
1648171410000|2022-03-25 01:23:30|688.33|684.97|688.33|684.97|688.33|684.97|688.33|684.97|0
1648171430000|2022-03-25 01:23:50|688.23|684.87|688.14|684.78|688.23|684.87|688.14|684.78|0
1648171440000|2022-03-25 01:24:00|688.04|684.68|688.14|684.78|688.14|684.78|688.04|684.68|0
1648171450000|2022-03-25 01:24:10|688.33|684.97|688.33|684.97|688.42|685.06|688.23|684.87|0
1648171460000|2022-03-25 01:24:20|688.14|684.78|688.04|684.68|688.14|684.78|688.04|684.68|0
1648171470000|2022-03-25 01:24:30|688.14|684.78|688.51|685.15|688.51|685.15|688.14|684.78|0
1648171480000|2022-03-25 01:24:40|688.33|684.97|688.89|685.53|688.89|685.53|688.33|684.97|0
1648171490000|2022-03-25 01:24:50|689.07|685.71|688.6|685.24|689.07|685.71|688.51|685.15|0
1648171500000|2022-03-25 01:25:00|688.7|685.34|689.07|685.71|689.07|685.71|688.7|685.34|0
1648171510000|2022-03-25 01:25:10|688.89|685.53|688.89|685.53|688.89|685.53|688.89|685.53|0
1648171520000|2022-03-25 01:25:20|688.7|685.34|688.89|685.53|688.89|685.53|688.7|685.34|0
1648171530000|2022-03-25 01:25:30|688.79|685.43|688.89|685.53|688.89|685.53|688.79|685.43|0
1648171540000|2022-03-25 01:25:40|688.79|685.43|689.07|685.71|689.07|685.71|688.79|685.43|0
1648171560000|2022-03-25 01:26:00|688.89|685.53|688.79|685.43|688.89|685.53|688.79|685.43|0
1648171570000|2022-03-25 01:26:10|688.7|685.34|688.7|685.34|688.7|685.34|688.7|685.34|0
1648171580000|2022-03-25 01:26:20|688.89|685.53|688.89|685.53|688.89|685.53|688.89|685.53|0
1648171590000|2022-03-25 01:26:30|688.79|685.43|688.89|685.53|688.89|685.53|688.7|685.34|0
1648171600000|2022-03-25 01:26:40|688.7|685.34|688.89|685.53|688.89|685.53|688.7|685.34|0
1648171610000|2022-03-25 01:26:50|688.7|685.34|688.7|685.34|688.7|685.34|688.7|685.34|0
1648171620000|2022-03-25 01:27:00|688.89|685.53|688.7|685.34|688.89|685.53|688.7|685.34|0
1648171630000|2022-03-25 01:27:10|688.79|685.43|688.89|685.53|688.89|685.53|688.79|685.43|0
1648171640000|2022-03-25 01:27:20|689.07|685.71|689.26|685.9|689.26|685.9|689.07|685.71|0
1648171650000|2022-03-25 01:27:30|689.07|685.71|689.07|685.71|689.16|685.8|689.07|685.71|0
1648171660000|2022-03-25 01:27:40|689.26|685.9|689.45|686.09|689.45|686.09|689.26|685.9|0
1648171680000|2022-03-25 01:28:00|689.53|686.17|689.53|686.17|689.53|686.17|689.45|686.09|0
1648171690000|2022-03-25 01:28:10|689.45|686.09|689.45|686.09|689.45|686.09|689.45|686.09|0
1648171700000|2022-03-25 01:28:20|689.35|685.99|689.82|686.46|689.82|686.46|689.35|685.99|0
1648171720000|2022-03-25 01:28:40|690.01|686.65|689.82|686.46|690.01|686.65|689.72|686.36|0
1648171730000|2022-03-25 01:28:50|689.63|686.27|689.63|686.27|689.63|686.27|689.63|686.27|0
1648171740000|2022-03-25 01:29:00|689.72|686.36|689.63|686.27|689.72|686.36|689.63|686.27|0
1648171750000|2022-03-25 01:29:10|689.72|686.36|689.63|686.27|689.72|686.36|689.63|686.27|0
1648171760000|2022-03-25 01:29:20|689.82|686.46|689.82|686.46|689.82|686.46|689.82|686.46|0
1648171770000|2022-03-25 01:29:30|689.91|686.55|689.91|686.55|689.91|686.55|689.82|686.46|0
1648171780000|2022-03-25 01:29:40|689.82|686.46|690.19|686.83|690.19|686.83|689.82|686.46|0
1648171790000|2022-03-25 01:29:50|690.38|687.02|690.19|686.83|690.38|687.02|690.19|686.83|0
1648171800000|2022-03-25 01:30:00|690|686.64|690|686.64|690|686.64|689.82|686.46|0
1648171810000|2022-03-25 01:30:10|690.19|686.83|690.19|686.83|690.38|687.02|690.19|686.83|0
1648171820000|2022-03-25 01:30:20|690.38|687.02|690.19|686.83|690.38|687.02|690.19|686.83|0
1648171830000|2022-03-25 01:30:30|690.38|687.02|690.28|686.92|690.38|687.02|690.28|686.92|0
1648171840000|2022-03-25 01:30:40|690.19|686.83|690.19|686.83|690.19|686.83|690.19|686.83|0
1648171850000|2022-03-25 01:30:50|690|686.64|690|686.64|690|686.64|690|686.64|0
1648171860000|2022-03-25 01:31:00|689.82|686.46|689.63|686.27|689.82|686.46|689.63|686.27|0
1648171870000|2022-03-25 01:31:10|689.44|686.08|689.63|686.27|689.63|686.27|689.44|686.08|0
1648171880000|2022-03-25 01:31:20|689.82|686.46|689.82|686.46|689.82|686.46|689.82|686.46|0
1648171900000|2022-03-25 01:31:40|689.63|686.27|689.63|686.27|689.63|686.27|689.63|686.27|0
1648171910000|2022-03-25 01:31:50|689.44|686.08|689.26|685.9|689.44|686.08|689.07|685.71|0
1648171920000|2022-03-25 01:32:00|689.16|685.8|689.07|685.71|689.16|685.8|689.07|685.71|0
1648171930000|2022-03-25 01:32:10|689.26|685.9|689.35|685.99|689.35|685.99|689.26|685.9|0
1648171940000|2022-03-25 01:32:20|689.26|685.9|689.26|685.9|689.26|685.9|689.26|685.9|0
1648171950000|2022-03-25 01:32:30|689.07|685.71|689.07|685.71|689.07|685.71|689.07|685.71|0
1648171960000|2022-03-25 01:32:40|689.26|685.9|689.44|686.08|689.44|686.08|689.26|685.9|0
1648171970000|2022-03-25 01:32:50|689.63|686.27|689.44|686.08|689.63|686.27|689.44|686.08|0
1648171980000|2022-03-25 01:33:00|689.63|686.27|689.72|686.36|689.72|686.36|689.63|686.27|0
1648171990000|2022-03-25 01:33:10|689.63|686.27|689.82|686.46|689.82|686.46|689.63|686.27|0
1648172010000|2022-03-25 01:33:30|689.63|686.27|689.63|686.27|689.63|686.27|689.53|686.17|0
1648172030000|2022-03-25 01:33:50|689.44|686.08|689.82|686.46|689.82|686.46|689.44|686.08|0
1648172040000|2022-03-25 01:34:00|689.63|686.27|689.63|686.27|689.63|686.27|689.44|686.08|0
1648172050000|2022-03-25 01:34:10|689.53|686.17|689.82|686.46|689.82|686.46|689.53|686.17|0
1648172060000|2022-03-25 01:34:20|689.72|686.36|689.63|686.27|689.72|686.36|689.63|686.27|0
1648172070000|2022-03-25 01:34:30|689.82|686.46|689.82|686.46|689.82|686.46|689.82|686.46|0
1648172080000|2022-03-25 01:34:40|690|686.64|689.82|686.46|690|686.64|689.82|686.46|0
1648172090000|2022-03-25 01:34:50|689.72|686.36|690|686.64|690|686.64|689.72|686.36|0
1648172100000|2022-03-25 01:35:00|690.19|686.83|690.19|686.83|690.38|687.02|690.19|686.83|0
1648172110000|2022-03-25 01:35:10|690.38|687.02|690.38|687.02|690.38|687.02|690.19|686.83|0
1648172150000|2022-03-25 01:35:50|690.19|686.83|690|686.64|690.19|686.83|690|686.64|0
1648172160000|2022-03-25 01:36:00|689.82|686.46|689.82|686.46|689.82|686.46|689.82|686.46|0
1648172170000|2022-03-25 01:36:10|689.44|686.08|689.44|686.08|689.44|686.08|689.44|686.08|0
1648172180000|2022-03-25 01:36:20|689.63|686.27|689.63|686.27|689.63|686.27|689.63|686.27|0
1648172190000|2022-03-25 01:36:30|689.53|686.17|689.53|686.17|689.63|686.27|689.53|686.17|0
1648172200000|2022-03-25 01:36:40|689.63|686.27|689.63|686.27|689.63|686.27|689.53|686.17|0
1648172210000|2022-03-25 01:36:50|689.44|686.08|689.63|686.27|689.63|686.27|689.44|686.08|0
1648172220000|2022-03-25 01:37:00|689.72|686.36|689.72|686.36|689.82|686.46|689.72|686.36|0
1648172230000|2022-03-25 01:37:10|689.63|686.27|689.63|686.27|689.82|686.46|689.63|686.27|0
1648172240000|2022-03-25 01:37:20|689.72|686.36|689.81|686.45|689.81|686.45|689.72|686.36|0
1648172250000|2022-03-25 01:37:30|689.72|686.36|689.63|686.27|689.72|686.36|689.63|686.27|0
1648172260000|2022-03-25 01:37:40|689.72|686.36|689.81|686.45|689.81|686.45|689.63|686.27|0
1648172280000|2022-03-25 01:38:00|689.72|686.36|689.81|686.45|689.81|686.45|689.72|686.36|0
1648172290000|2022-03-25 01:38:10|689.63|686.27|689.63|686.27|689.63|686.27|689.63|686.27|0
1648172300000|2022-03-25 01:38:20|689.44|686.08|689.25|685.89|689.44|686.08|689.25|685.89|0
1648172310000|2022-03-25 01:38:30|689.44|686.08|689.44|686.08|689.44|686.08|689.44|686.08|0
1648172320000|2022-03-25 01:38:40|689.63|686.27|689.81|686.45|689.81|686.45|689.63|686.27|0
1648172330000|2022-03-25 01:38:50|690|686.64|690|686.64|690|686.64|690|686.64|0
1648172340000|2022-03-25 01:39:00|690.37|687.01|690|686.64|690.37|687.01|690|686.64|0
1648172350000|2022-03-25 01:39:10|690.19|686.83|690|686.64|690.19|686.83|690|686.64|0
1648172370000|2022-03-25 01:39:30|690.09|686.73|690|686.64|690.19|686.83|690|686.64|0
1648172380000|2022-03-25 01:39:40|689.63|686.27|689.63|686.27|689.63|686.27|689.63|686.27|0
1648172390000|2022-03-25 01:39:50|689.72|686.36|689.81|686.45|689.81|686.45|689.72|686.36|0
1648172400000|2022-03-25 01:40:00|689.9|686.54|689.81|686.45|690|686.64|689.81|686.45|0
1648172410000|2022-03-25 01:40:10|689.63|686.27|689.63|686.27|689.63|686.27|689.63|686.27|0
1648172420000|2022-03-25 01:40:20|689.81|686.45|690|686.64|690|686.64|689.81|686.45|0
1648172430000|2022-03-25 01:40:30|689.81|686.45|689.81|686.45|689.81|686.45|689.72|686.36|0
1648172460000|2022-03-25 01:41:00|690|686.64|690|686.64|690|686.64|690|686.64|0
1648172470000|2022-03-25 01:41:10|689.81|686.45|689.81|686.45|689.81|686.45|689.81|686.45|0
1648172480000|2022-03-25 01:41:20|690|686.64|690|686.64|690|686.64|690|686.64|0
1648172490000|2022-03-25 01:41:30|689.81|686.45|690|686.64|690|686.64|689.81|686.45|0
1648172500000|2022-03-25 01:41:40|690.19|686.83|690.19|686.83|690.19|686.83|690.19|686.83|0
1648172510000|2022-03-25 01:41:50|690.37|687.01|690.37|687.01|690.37|687.01|690.37|687.01|0
1648172520000|2022-03-25 01:42:00|690.19|686.83|690.37|687.01|690.37|687.01|690.19|686.83|0
1648172530000|2022-03-25 01:42:10|690.56|687.2|690.37|687.01|690.56|687.2|690.37|687.01|0
1648172540000|2022-03-25 01:42:20|690.19|686.83|689.81|686.45|690.19|686.83|689.81|686.45|0
1648172550000|2022-03-25 01:42:30|689.9|686.54|689.9|686.54|689.9|686.54|689.9|686.54|0
1648172560000|2022-03-25 01:42:40|689.81|686.45|689.81|686.45|689.81|686.45|689.81|686.45|0
1648172570000|2022-03-25 01:42:50|690|686.64|690|686.64|690|686.64|689.81|686.45|0
1648172580000|2022-03-25 01:43:00|689.81|686.45|690|686.64|690|686.64|689.81|686.45|0
1648172590000|2022-03-25 01:43:10|689.9|686.54|689.81|686.45|689.9|686.54|689.81|686.45|0
1648172600000|2022-03-25 01:43:20|690|686.64|689.9|686.54|690|686.64|689.81|686.45|0
1648172610000|2022-03-25 01:43:30|690|686.64|690.19|686.83|690.19|686.83|690|686.64|0
1648172620000|2022-03-25 01:43:40|690.28|686.92|690.37|687.01|690.37|687.01|690.19|686.83|0
1648172630000|2022-03-25 01:43:50|690.28|686.92|690.37|687.01|690.37|687.01|690.28|686.92|0
1648172640000|2022-03-25 01:44:00|690.56|687.2|690.56|687.2|690.56|687.2|690.56|687.2|0
1648172650000|2022-03-25 01:44:10|690.65|687.29|690.37|687.01|690.65|687.29|690.37|687.01|0
1648172660000|2022-03-25 01:44:20|690.56|687.2|690.75|687.39|690.75|687.39|690.56|687.2|0
1648172670000|2022-03-25 01:44:30|690.93|687.57|690.93|687.57|690.93|687.57|690.93|687.57|0
1648172680000|2022-03-25 01:44:40|690.75|687.39|690.75|687.39|690.75|687.39|690.75|687.39|0
1648172690000|2022-03-25 01:44:50|690.93|687.57|691.02|687.66|691.02|687.66|690.93|687.57|0
1648172700000|2022-03-25 01:45:00|691.12|687.76|691.12|687.76|691.31|687.95|691.12|687.76|0
1648172710000|2022-03-25 01:45:10|691.21|687.85|691.21|687.85|691.21|687.85|691.21|687.85|0
1648172720000|2022-03-25 01:45:20|691.12|687.76|691.21|687.85|691.31|687.95|691.12|687.76|0
1648172730000|2022-03-25 01:45:30|691.12|687.76|690.93|687.57|691.12|687.76|690.93|687.57|0
1648172740000|2022-03-25 01:45:40|691.02|687.66|691.12|687.76|691.12|687.76|691.02|687.66|0
1648172750000|2022-03-25 01:45:50|691.31|687.95|691.12|687.76|691.31|687.95|691.12|687.76|0
1648172760000|2022-03-25 01:46:00|691.31|687.95|691.31|687.95|691.31|687.95|691.31|687.95|0
1648172780000|2022-03-25 01:46:20|691.12|687.76|691.12|687.76|691.12|687.76|691.12|687.76|0
1648172790000|2022-03-25 01:46:30|691.02|687.66|691.12|687.76|691.12|687.76|691.02|687.66|0
1648172800000|2022-03-25 01:46:40|690.93|687.57|690.93|687.57|690.93|687.57|690.93|687.57|0
1648172820000|2022-03-25 01:47:00|690.75|687.39|690.75|687.39|690.75|687.39|690.75|687.39|0
1648172830000|2022-03-25 01:47:10|690.93|687.57|690.93|687.57|690.93|687.57|690.93|687.57|0
1648172850000|2022-03-25 01:47:30|690.83|687.47|690.93|687.57|690.93|687.57|690.83|687.47|0
1648172860000|2022-03-25 01:47:40|690.75|687.39|690.75|687.39|690.75|687.39|690.75|687.39|0
1648172870000|2022-03-25 01:47:50|690.56|687.2|690.56|687.2|690.56|687.2|690.56|687.2|0
1648172880000|2022-03-25 01:48:00|690.74|687.38|690.74|687.38|690.74|687.38|690.56|687.2|0
1648172890000|2022-03-25 01:48:10|690.56|687.2|690.56|687.2|690.56|687.2|690.56|687.2|0
1648172900000|2022-03-25 01:48:20|690.74|687.38|690.74|687.38|690.74|687.38|690.74|687.38|0
1648172910000|2022-03-25 01:48:30|690.56|687.2|690.56|687.2|690.56|687.2|690.56|687.2|0
1648172920000|2022-03-25 01:48:40|690.46|687.1|690.37|687.01|690.46|687.1|690.37|687.01|0
1648172940000|2022-03-25 01:49:00|690.56|687.2|690.56|687.2|690.65|687.29|690.56|687.2|0
1648172950000|2022-03-25 01:49:10|690.65|687.29|690.65|687.29|690.65|687.29|690.65|687.29|0
1648172960000|2022-03-25 01:49:20|690.56|687.2|690.56|687.2|690.56|687.2|690.56|687.2|0
1648172970000|2022-03-25 01:49:30|690.37|687.01|690.56|687.2|690.56|687.2|690.37|687.01|0
1648172980000|2022-03-25 01:49:40|690.74|687.38|690.74|687.38|690.74|687.38|690.74|687.38|0
1648173010000|2022-03-25 01:50:10|690.56|687.2|690.74|687.38|690.74|687.38|690.56|687.2|0
1648173020000|2022-03-25 01:50:20|690.93|687.57|691.02|687.66|691.02|687.66|690.93|687.57|0
1648173030000|2022-03-25 01:50:30|690.93|687.57|690.93|687.57|690.93|687.57|690.93|687.57|0
1648173060000|2022-03-25 01:51:00|691.12|687.76|691.12|687.76|691.12|687.76|691.12|687.76|0
1648173070000|2022-03-25 01:51:10|690.93|687.57|691.21|687.85|691.21|687.85|690.93|687.57|0
1648173080000|2022-03-25 01:51:20|691.3|687.94|691.12|687.76|691.3|687.94|691.12|687.76|0
1648173090000|2022-03-25 01:51:30|691.3|687.94|691.49|688.13|691.49|688.13|691.3|687.94|0
1648173100000|2022-03-25 01:51:40|691.87|688.51|692.43|689.07|692.43|689.07|691.87|688.51|0
1648173110000|2022-03-25 01:51:50|692.24|688.88|693.55|690.19|693.55|690.19|692.24|688.88|0
1648173120000|2022-03-25 01:52:00|694.11|690.75|693.92|690.56|694.11|690.75|693.92|690.56|0
1648173130000|2022-03-25 01:52:10|693.74|690.38|693.74|690.38|693.92|690.56|693.74|690.38|0
1648173140000|2022-03-25 01:52:20|693.92|690.56|694.11|690.75|694.11|690.75|693.92|690.56|0
1648173150000|2022-03-25 01:52:30|694.3|690.94|694.67|691.31|694.86|691.5|694.3|690.94|0
1648173160000|2022-03-25 01:52:40|694.49|691.13|695.32|691.96|695.32|691.96|694.49|691.13|0
1648173170000|2022-03-25 01:52:50|695.23|691.87|695.23|691.87|695.23|691.87|695.23|691.87|0
1648173180000|2022-03-25 01:53:00|695.32|691.96|695.23|691.87|695.32|691.96|695.23|691.87|0
1648173190000|2022-03-25 01:53:10|695.32|691.96|695.23|691.87|695.32|691.96|695.23|691.87|0
1648173200000|2022-03-25 01:53:20|695.42|692.06|696.17|692.81|696.36|693|695.42|692.06|0
1648173210000|2022-03-25 01:53:30|695.98|692.62|696.36|693|696.36|693|695.98|692.62|0
1648173220000|2022-03-25 01:53:40|696.17|692.81|696.17|692.81|696.36|693|696.17|692.81|0
1648173230000|2022-03-25 01:53:50|695.98|692.62|696.17|692.81|696.17|692.81|695.98|692.62|0
1648173240000|2022-03-25 01:54:00|696.45|693.09|696.36|693|696.45|693.09|696.36|693|0
1648173250000|2022-03-25 01:54:10|697.3|693.94|698.61|695.25|698.61|695.25|697.3|693.94|0
1648173260000|2022-03-25 01:54:20|698.8|695.44|700.49|697.13|700.49|697.13|698.8|695.44|0
1648173270000|2022-03-25 01:54:30|700.87|697.51|699.93|696.57|700.87|697.51|699.93|696.57|0
1648173280000|2022-03-25 01:54:40|699.74|696.38|699.74|696.38|699.74|696.38|699.36|696|0
1648173290000|2022-03-25 01:54:50|700.02|696.66|700.49|697.13|700.68|697.32|700.02|696.66|0
1648173300000|2022-03-25 01:55:00|700.3|696.94|700.68|697.32|701.24|697.88|700.3|696.94|0
1648173310000|2022-03-25 01:55:10|700.3|696.94|700.11|696.75|700.3|696.94|699.93|696.57|0
1648173320000|2022-03-25 01:55:20|699.93|696.57|700.02|696.66|700.02|696.66|699.74|696.38|0
1648173330000|2022-03-25 01:55:30|700.11|696.75|700.3|696.94|700.3|696.94|700.11|696.75|0
1648173340000|2022-03-25 01:55:40|700.11|696.75|699.74|696.38|700.3|696.94|699.74|696.38|0
1648173350000|2022-03-25 01:55:50|699.92|696.56|700.3|696.94|700.3|696.94|699.74|696.38|0
1648173360000|2022-03-25 01:56:00|700.11|696.75|700.11|696.75|700.3|696.94|700.11|696.75|0
1648173370000|2022-03-25 01:56:10|700.3|696.94|700.86|697.5|700.86|697.5|700.3|696.94|0
1648173380000|2022-03-25 01:56:20|700.49|697.13|700.86|697.5|700.86|697.5|700.49|697.13|0
1648173390000|2022-03-25 01:56:30|700.68|697.32|699.74|696.38|700.68|697.32|699.74|696.38|0
1648173410000|2022-03-25 01:56:50|699.17|695.81|699.36|696|699.36|696|699.17|695.81|0
1648173420000|2022-03-25 01:57:00|699.55|696.19|699.55|696.19|699.55|696.19|699.36|696|0
1648173430000|2022-03-25 01:57:10|699.36|696|698.99|695.63|699.36|696|698.99|695.63|0
1648173440000|2022-03-25 01:57:20|698.8|695.44|698.8|695.44|698.8|695.44|698.61|695.25|0
1648173450000|2022-03-25 01:57:30|698.42|695.06|698.61|695.25|698.7|695.34|698.42|695.06|0
1648173460000|2022-03-25 01:57:40|698.42|695.06|698.42|695.06|698.42|695.06|698.42|695.06|0
1648173470000|2022-03-25 01:57:50|698.23|694.87|698.42|695.06|698.42|695.06|698.23|694.87|0
1648173480000|2022-03-25 01:58:00|698.61|695.25|698.51|695.15|698.61|695.25|698.51|695.15|0
1648173490000|2022-03-25 01:58:10|698.61|695.25|698.61|695.25|698.61|695.25|698.61|695.25|0
1648173500000|2022-03-25 01:58:20|698.7|695.34|698.51|695.15|698.7|695.34|698.51|695.15|0
1648173510000|2022-03-25 01:58:30|698.61|695.25|698.05|694.69|698.61|695.25|698.05|694.69|0
1648173520000|2022-03-25 01:58:40|698.14|694.78|698.14|694.78|698.14|694.78|698.14|694.78|0
1648173530000|2022-03-25 01:58:50|698.05|694.69|697.86|694.5|698.05|694.69|697.86|694.5|0
1648173540000|2022-03-25 01:59:00|698.05|694.69|698.23|694.87|698.42|695.06|698.05|694.69|0
1648173550000|2022-03-25 01:59:10|698.14|694.78|698.23|694.87|698.23|694.87|698.14|694.78|0
1648173560000|2022-03-25 01:59:20|698.42|695.06|698.51|695.15|698.51|695.15|698.32|694.96|0
1648173570000|2022-03-25 01:59:30|698.42|695.06|698.42|695.06|698.42|695.06|698.32|694.96|0
1648173580000|2022-03-25 01:59:40|698.51|695.15|698.51|695.15|698.51|695.15|698.51|695.15|0
1648173590000|2022-03-25 01:59:50|698.61|695.25|698.51|695.15|698.61|695.25|698.51|695.15|0
1648173600000|2022-03-25 02:00:00|698.42|695.06|698.23|694.87|698.42|695.06|698.23|694.87|0
1648173610000|2022-03-25 02:00:10|698.42|695.06|698.42|695.06|698.42|695.06|698.42|695.06|0
1648173630000|2022-03-25 02:00:30|698.23|694.87|698.42|695.06|698.42|695.06|698.23|694.87|0
1648173640000|2022-03-25 02:00:40|698.23|694.87|697.95|694.59|698.23|694.87|697.95|694.59|0
1648173650000|2022-03-25 02:00:50|697.86|694.5|697.86|694.5|697.86|694.5|697.86|694.5|0
1648173660000|2022-03-25 02:01:00|698.23|694.87|698.04|694.68|698.23|694.87|697.95|694.59|0
1648173670000|2022-03-25 02:01:10|698.23|694.87|698.32|694.96|698.42|695.06|698.23|694.87|0
1648173680000|2022-03-25 02:01:20|698.42|695.06|698.42|695.06|698.42|695.06|698.42|695.06|0
1648173690000|2022-03-25 02:01:30|698.04|694.68|698.04|694.68|698.04|694.68|698.04|694.68|0
1648173700000|2022-03-25 02:01:40|698.23|694.87|698.23|694.87|698.23|694.87|698.23|694.87|0
1648173720000|2022-03-25 02:02:00|698.04|694.68|697.86|694.5|698.04|694.68|697.67|694.31|0
1648173730000|2022-03-25 02:02:10|697.76|694.4|697.86|694.5|697.86|694.5|697.67|694.31|0
1648173740000|2022-03-25 02:02:20|697.76|694.4|697.86|694.5|697.86|694.5|697.76|694.4|0
1648173760000|2022-03-25 02:02:40|697.67|694.31|697.86|694.5|697.86|694.5|697.67|694.31|0
1648173770000|2022-03-25 02:02:50|698.04|694.68|697.86|694.5|698.04|694.68|697.86|694.5|0
1648173780000|2022-03-25 02:03:00|697.95|694.59|698.04|694.68|698.32|694.96|697.95|694.59|0
1648173790000|2022-03-25 02:03:10|698.23|694.87|698.23|694.87|698.23|694.87|698.23|694.87|0
1648173800000|2022-03-25 02:03:20|698.04|694.68|698.04|694.68|698.04|694.68|698.04|694.68|0
1648173810000|2022-03-25 02:03:30|698.23|694.87|698.23|694.87|698.23|694.87|698.23|694.87|0
1648173820000|2022-03-25 02:03:40|698.04|694.68|698.04|694.68|698.04|694.68|698.04|694.68|0
1648173830000|2022-03-25 02:03:50|697.86|694.5|697.86|694.5|697.86|694.5|697.86|694.5|0
1648173840000|2022-03-25 02:04:00|697.95|694.59|697.67|694.31|697.95|694.59|697.67|694.31|0
1648173850000|2022-03-25 02:04:10|697.57|694.21|697.67|694.31|697.67|694.31|697.57|694.21|0
1648173860000|2022-03-25 02:04:20|697.76|694.4|697.67|694.31|697.76|694.4|697.48|694.12|0
1648173870000|2022-03-25 02:04:30|697.48|694.12|697.29|693.93|697.48|694.12|697.29|693.93|0
1648173890000|2022-03-25 02:04:50|697.48|694.12|697.19|693.83|697.48|694.12|697.19|693.83|0
1648173900000|2022-03-25 02:05:00|697.1|693.74|697.1|693.74|697.1|693.74|697.1|693.74|0
1648173910000|2022-03-25 02:05:10|697.29|693.93|697.29|693.93|697.29|693.93|697.29|693.93|0
1648173920000|2022-03-25 02:05:20|697.1|693.74|697.29|693.93|697.29|693.93|697.1|693.74|0
1648173930000|2022-03-25 02:05:30|697.48|694.12|697.67|694.31|697.67|694.31|697.48|694.12|0
1648173940000|2022-03-25 02:05:40|697.48|694.12|698.04|694.68|698.04|694.68|697.48|694.12|0
1648173950000|2022-03-25 02:05:50|697.86|694.5|697.76|694.4|697.86|694.5|697.76|694.4|0
1648173960000|2022-03-25 02:06:00|697.67|694.31|697.48|694.12|697.67|694.31|697.48|694.12|0
1648173970000|2022-03-25 02:06:10|697.57|694.21|697.67|694.31|697.85|694.49|697.57|694.21|0
1648173980000|2022-03-25 02:06:20|697.48|694.12|697.67|694.31|697.67|694.31|697.48|694.12|0
1648174000000|2022-03-25 02:06:40|697.57|694.21|697.67|694.31|697.67|694.31|697.57|694.21|0
1648174010000|2022-03-25 02:06:50|697.48|694.12|697.38|694.02|697.48|694.12|697.38|694.02|0
1648174020000|2022-03-25 02:07:00|697.29|693.93|697.29|693.93|697.29|693.93|697.19|693.83|0
1648174030000|2022-03-25 02:07:10|697.48|694.12|697.48|694.12|697.48|694.12|697.48|694.12|0
1648174050000|2022-03-25 02:07:30|697.29|693.93|697.1|693.74|697.29|693.93|697.1|693.74|0
1648174060000|2022-03-25 02:07:40|697.29|693.93|697.29|693.93|697.29|693.93|697.29|693.93|0
1648174070000|2022-03-25 02:07:50|697.19|693.83|697.19|693.83|697.19|693.83|697.19|693.83|0
1648174080000|2022-03-25 02:08:00|697.29|693.93|697.48|694.12|697.48|694.12|697.29|693.93|0
1648174090000|2022-03-25 02:08:10|697.57|694.21|697.29|693.93|697.57|694.21|697.29|693.93|0
1648174100000|2022-03-25 02:08:20|697.48|694.12|697.29|693.93|697.67|694.31|697.29|693.93|0
1648174110000|2022-03-25 02:08:30|697.67|694.31|697.67|694.31|697.67|694.31|697.67|694.31|0
1648174120000|2022-03-25 02:08:40|697.48|694.12|697.48|694.12|697.48|694.12|697.29|693.93|0
1648174130000|2022-03-25 02:08:50|697.29|693.93|697.29|693.93|697.48|694.12|697.29|693.93|0
1648174140000|2022-03-25 02:09:00|697.38|694.02|697.48|694.12|697.48|694.12|697.38|694.02|0
1648174150000|2022-03-25 02:09:10|697.67|694.31|697.67|694.31|697.85|694.49|697.67|694.31|0
1648174160000|2022-03-25 02:09:20|697.85|694.49|697.85|694.49|697.85|694.49|697.85|694.49|0
1648174180000|2022-03-25 02:09:40|698.04|694.68|698.04|694.68|698.04|694.68|698.04|694.68|0
1648174190000|2022-03-25 02:09:50|698.23|694.87|698.23|694.87|698.23|694.87|698.23|694.87|0
1648174200000|2022-03-25 02:10:00|697.94|694.58|697.67|694.31|698.04|694.68|697.67|694.31|0
1648174210000|2022-03-25 02:10:10|697.48|694.12|697.67|694.31|697.67|694.31|697.48|694.12|0
1648174220000|2022-03-25 02:10:20|698.04|694.68|698.04|694.68|698.04|694.68|698.04|694.68|0
1648174230000|2022-03-25 02:10:30|697.85|694.49|697.85|694.49|697.85|694.49|697.85|694.49|0
1648174240000|2022-03-25 02:10:40|697.67|694.31|697.85|694.49|697.85|694.49|697.67|694.31|0
1648174250000|2022-03-25 02:10:50|697.67|694.31|697.85|694.49|697.85|694.49|697.67|694.31|0
1648174260000|2022-03-25 02:11:00|697.67|694.31|697.67|694.31|697.76|694.4|697.67|694.31|0
1648174270000|2022-03-25 02:11:10|697.48|694.12|697.1|693.74|697.48|694.12|697.1|693.74|0
1648174310000|2022-03-25 02:11:50|697.29|693.93|697.29|693.93|697.29|693.93|697.29|693.93|0
1648174320000|2022-03-25 02:12:00|697.38|694.02|697.29|693.93|697.38|694.02|697.29|693.93|0
1648174330000|2022-03-25 02:12:10|697.1|693.74|697.29|693.93|697.29|693.93|697.1|693.74|0
1648174340000|2022-03-25 02:12:20|697.1|693.74|697.1|693.74|697.1|693.74|697.1|693.74|0
1648174360000|2022-03-25 02:12:40|697.29|693.93|697.29|693.93|697.29|693.93|697.29|693.93|0
1648174370000|2022-03-25 02:12:50|697.1|693.74|697.1|693.74|697.1|693.74|697.1|693.74|0
1648174380000|2022-03-25 02:13:00|697.29|693.93|697.1|693.74|697.29|693.93|697.1|693.74|0
1648174390000|2022-03-25 02:13:10|696.91|693.55|696.91|693.55|696.91|693.55|696.91|693.55|0
1648174410000|2022-03-25 02:13:30|696.82|693.46|696.73|693.37|696.82|693.46|696.73|693.37|0
1648174430000|2022-03-25 02:13:50|696.54|693.18|696.54|693.18|696.54|693.18|696.54|693.18|0
1648174440000|2022-03-25 02:14:00|696.63|693.27|696.54|693.18|696.63|693.27|696.54|693.18|0
1648174450000|2022-03-25 02:14:10|696.35|692.99|696.35|692.99|696.35|692.99|696.35|692.99|0
1648174460000|2022-03-25 02:14:20|696.16|692.8|696.54|693.18|696.54|693.18|696.16|692.8|0
1648174470000|2022-03-25 02:14:30|696.35|692.99|696.35|692.99|696.44|693.08|696.35|692.99|0
1648174480000|2022-03-25 02:14:40|696.44|693.08|696.44|693.08|696.44|693.08|696.44|693.08|0
1648174490000|2022-03-25 02:14:50|696.35|692.99|696.54|693.18|696.54|693.18|696.35|692.99|0
1648174500000|2022-03-25 02:15:00|696.44|693.08|696.54|693.18|696.54|693.18|696.44|693.08|0
1648174520000|2022-03-25 02:15:20|696.73|693.37|696.91|693.55|696.91|693.55|696.73|693.37|0
1648174530000|2022-03-25 02:15:30|696.73|693.37|696.35|692.99|696.73|693.37|696.35|692.99|0
1648174540000|2022-03-25 02:15:40|696.25|692.89|696.25|692.89|696.25|692.89|696.25|692.89|0
1648174550000|2022-03-25 02:15:50|696.35|692.99|696.54|693.18|696.54|693.18|696.35|692.99|0
1648174570000|2022-03-25 02:16:10|696.44|693.08|696.54|693.18|696.54|693.18|696.35|692.99|0
1648174580000|2022-03-25 02:16:20|696.35|692.99|696.35|692.99|696.44|693.08|696.35|692.99|0
1648174590000|2022-03-25 02:16:30|696.16|692.8|696.16|692.8|696.16|692.8|696.16|692.8|0
1648174600000|2022-03-25 02:16:40|696.35|692.99|696.35|692.99|696.35|692.99|696.35|692.99|0
1648174620000|2022-03-25 02:17:00|696.44|693.08|696.54|693.18|696.91|693.55|696.44|693.08|0
1648174630000|2022-03-25 02:17:10|696.72|693.36|696.72|693.36|696.72|693.36|696.63|693.27|0
1648174640000|2022-03-25 02:17:20|696.81|693.45|696.91|693.55|696.91|693.55|696.81|693.45|0
1648174670000|2022-03-25 02:17:50|697|693.64|697|693.64|697|693.64|697|693.64|0
1648174680000|2022-03-25 02:18:00|697.1|693.74|697.19|693.83|697.19|693.83|697.1|693.74|0
1648174690000|2022-03-25 02:18:10|697.29|693.93|697.1|693.74|697.29|693.93|697|693.64|0
1648174700000|2022-03-25 02:18:20|697.19|693.83|697.19|693.83|697.19|693.83|697.19|693.83|0
1648174710000|2022-03-25 02:18:30|697.47|694.11|697.66|694.3|697.85|694.49|697.47|694.11|0
1648174720000|2022-03-25 02:18:40|697.47|694.11|697.38|694.02|697.47|694.11|697.29|693.93|0
1648174730000|2022-03-25 02:18:50|697.47|694.11|697.47|694.11|697.66|694.3|697.47|694.11|0
1648174740000|2022-03-25 02:19:00|697.29|693.93|697.47|694.11|697.47|694.11|697.29|693.93|0
1648174750000|2022-03-25 02:19:10|697.29|693.93|697.29|693.93|697.29|693.93|697.29|693.93|0
1648174760000|2022-03-25 02:19:20|697.19|693.83|697.38|694.02|697.38|694.02|697.1|693.74|0
1648174770000|2022-03-25 02:19:30|697.47|694.11|697.47|694.11|697.47|694.11|697.47|694.11|0
1648174780000|2022-03-25 02:19:40|697.29|693.93|697.29|693.93|697.38|694.02|697.29|693.93|0
1648174790000|2022-03-25 02:19:50|697.47|694.11|697.47|694.11|697.47|694.11|697.47|694.11|0
1648174800000|2022-03-25 02:20:00|697.29|693.93|697.29|693.93|697.29|693.93|697.29|693.93|0
1648174810000|2022-03-25 02:20:10|697.19|693.83|697.1|693.74|697.19|693.83|697.1|693.74|0
1648174840000|2022-03-25 02:20:40|696.91|693.55|696.72|693.36|696.91|693.55|696.72|693.36|0
1648174850000|2022-03-25 02:20:50|696.91|693.55|696.72|693.36|696.91|693.55|696.72|693.36|0
1648174860000|2022-03-25 02:21:00|697.1|693.74|696.72|693.36|697.1|693.74|696.72|693.36|0
1648174870000|2022-03-25 02:21:10|696.91|693.55|696.91|693.55|696.91|693.55|696.91|693.55|0
1648174880000|2022-03-25 02:21:20|697|693.64|696.91|693.55|697|693.64|696.91|693.55|0
1648174890000|2022-03-25 02:21:30|697.1|693.74|697.1|693.74|697.1|693.74|697.1|693.74|0
1648174900000|2022-03-25 02:21:40|696.91|693.55|696.91|693.55|696.91|693.55|696.91|693.55|0
1648174910000|2022-03-25 02:21:50|697.1|693.74|697.1|693.74|697.29|693.93|697.1|693.74|0
1648174930000|2022-03-25 02:22:10|696.72|693.36|696.72|693.36|696.72|693.36|696.72|693.36|0
1648174950000|2022-03-25 02:22:30|696.81|693.45|696.91|693.55|697.1|693.74|696.81|693.45|0
1648174960000|2022-03-25 02:22:40|697|693.64|696.91|693.55|697|693.64|696.91|693.55|0
1648174970000|2022-03-25 02:22:50|696.72|693.36|696.72|693.36|696.72|693.36|696.72|693.36|0
1648174980000|2022-03-25 02:23:00|696.53|693.17|696.53|693.17|696.53|693.17|696.53|693.17|0
1648174990000|2022-03-25 02:23:10|696.72|693.36|696.72|693.36|696.72|693.36|696.62|693.26|0
1648175020000|2022-03-25 02:23:40|696.53|693.17|695.97|692.61|696.53|693.17|695.97|692.61|0
1648175040000|2022-03-25 02:24:00|695.78|692.42|696.16|692.8|696.16|692.8|695.78|692.42|0
1648175050000|2022-03-25 02:24:10|695.97|692.61|696.16|692.8|696.16|692.8|695.97|692.61|0
1648175060000|2022-03-25 02:24:20|695.97|692.61|695.97|692.61|695.97|692.61|695.97|692.61|0
1648175070000|2022-03-25 02:24:30|696.16|692.8|696.16|692.8|696.16|692.8|696.16|692.8|0
1648175080000|2022-03-25 02:24:40|696.35|692.99|696.35|692.99|696.35|692.99|696.35|692.99|0
1648175090000|2022-03-25 02:24:50|696.25|692.89|696.16|692.8|696.25|692.89|695.97|692.61|0
1648175100000|2022-03-25 02:25:00|695.97|692.61|695.78|692.42|695.97|692.61|695.78|692.42|0
1648175110000|2022-03-25 02:25:10|695.6|692.24|695.97|692.61|695.97|692.61|695.6|692.24|0
1648175120000|2022-03-25 02:25:20|695.78|692.42|695.97|692.61|695.97|692.61|695.78|692.42|0
1648175130000|2022-03-25 02:25:30|695.87|692.51|695.78|692.42|695.97|692.61|695.78|692.42|0
1648175140000|2022-03-25 02:25:40|695.87|692.51|695.87|692.51|695.87|692.51|695.87|692.51|0
1648175150000|2022-03-25 02:25:50|695.97|692.61|695.78|692.42|695.97|692.61|695.78|692.42|0
1648175160000|2022-03-25 02:26:00|695.87|692.51|695.78|692.42|695.87|692.51|695.78|692.42|0
1648175170000|2022-03-25 02:26:10|695.97|692.61|695.87|692.51|695.97|692.61|695.87|692.51|0
1648175180000|2022-03-25 02:26:20|695.97|692.61|695.97|692.61|695.97|692.61|695.97|692.61|0
1648175190000|2022-03-25 02:26:30|695.78|692.42|695.78|692.42|695.78|692.42|695.78|692.42|0
1648175200000|2022-03-25 02:26:40|695.6|692.24|695.6|692.24|695.6|692.24|695.6|692.24|0
1648175210000|2022-03-25 02:26:50|695.41|692.05|695.22|691.86|695.41|692.05|695.22|691.86|0
1648175230000|2022-03-25 02:27:10|695.12|691.76|695.12|691.76|695.12|691.76|695.12|691.76|0
1648175240000|2022-03-25 02:27:20|695.22|691.86|694.85|691.49|695.22|691.86|694.85|691.49|0
1648175250000|2022-03-25 02:27:30|694.66|691.3|694.75|691.39|694.85|691.49|694.66|691.3|0
1648175260000|2022-03-25 02:27:40|694.85|691.49|694.85|691.49|695.03|691.67|694.85|691.49|0
1648175270000|2022-03-25 02:27:50|695.03|691.67|695.03|691.67|695.03|691.67|695.03|691.67|0
1648175280000|2022-03-25 02:28:00|695.22|691.86|695.41|692.05|695.41|692.05|695.22|691.86|0
1648175290000|2022-03-25 02:28:10|695.31|691.95|695.31|691.95|695.31|691.95|695.31|691.95|0
1648175300000|2022-03-25 02:28:20|695.41|692.05|695.59|692.23|695.59|692.23|695.41|692.05|0
1648175310000|2022-03-25 02:28:30|695.41|692.05|695.41|692.05|695.41|692.05|695.41|692.05|0
1648175340000|2022-03-25 02:29:00|695.59|692.23|695.22|691.86|695.78|692.42|695.22|691.86|0
1648175350000|2022-03-25 02:29:10|695.12|691.76|694.85|691.49|695.12|691.76|694.85|691.49|0
1648175360000|2022-03-25 02:29:20|695.03|691.67|695.03|691.67|695.03|691.67|695.03|691.67|0
1648175380000|2022-03-25 02:29:40|695.22|691.86|695.03|691.67|695.22|691.86|695.03|691.67|0
1648175390000|2022-03-25 02:29:50|694.93|691.57|695.03|691.67|695.03|691.67|694.93|691.57|0
1648175400000|2022-03-25 02:30:00|694.84|691.48|694.75|691.39|694.84|691.48|694.75|691.39|0
1648175410000|2022-03-25 02:30:10|694.84|691.48|694.66|691.3|694.84|691.48|694.66|691.3|0
1648175420000|2022-03-25 02:30:20|694.56|691.2|694.84|691.48|694.84|691.48|694.56|691.2|0
1648175440000|2022-03-25 02:30:40|694.75|691.39|694.66|691.3|694.84|691.48|694.66|691.3|0
1648175450000|2022-03-25 02:30:50|694.47|691.11|694.47|691.11|694.66|691.3|694.47|691.11|0
1648175460000|2022-03-25 02:31:00|694.66|691.3|694.66|691.3|694.66|691.3|694.66|691.3|0
1648175470000|2022-03-25 02:31:10|694.84|691.48|694.84|691.48|694.84|691.48|694.84|691.48|0
1648175480000|2022-03-25 02:31:20|694.66|691.3|694.66|691.3|694.66|691.3|694.66|691.3|0
1648175500000|2022-03-25 02:31:40|694.47|691.11|694.47|691.11|694.47|691.11|694.47|691.11|0
1648175510000|2022-03-25 02:31:50|694.66|691.3|695.03|691.67|695.03|691.67|694.66|691.3|0
1648175520000|2022-03-25 02:32:00|694.84|691.48|695.03|691.67|695.03|691.67|694.84|691.48|0
1648175530000|2022-03-25 02:32:10|694.84|691.48|694.84|691.48|694.84|691.48|694.84|691.48|0
1648175540000|2022-03-25 02:32:20|694.75|691.39|694.84|691.48|694.84|691.48|694.66|691.3|0
1648175550000|2022-03-25 02:32:30|694.47|691.11|694.56|691.2|694.56|691.2|694.47|691.11|0
1648175560000|2022-03-25 02:32:40|694.66|691.3|694.66|691.3|694.66|691.3|694.66|691.3|0
1648175580000|2022-03-25 02:33:00|694.28|690.92|694.28|690.92|694.28|690.92|694.28|690.92|0
1648175590000|2022-03-25 02:33:10|693.91|690.55|693.72|690.36|693.91|690.55|693.72|690.36|0
1648175600000|2022-03-25 02:33:20|693.81|690.45|693.53|690.17|693.81|690.45|693.53|690.17|0
1648175610000|2022-03-25 02:33:30|693.72|690.36|693.72|690.36|693.72|690.36|693.72|690.36|0
1648175640000|2022-03-25 02:34:00|693.91|690.55|693.91|690.55|693.91|690.55|693.91|690.55|0
1648175650000|2022-03-25 02:34:10|694.28|690.92|694.28|690.92|694.28|690.92|694.28|690.92|0
1648175660000|2022-03-25 02:34:20|694.18|690.82|694.09|690.73|694.18|690.82|694.09|690.73|0
1648175670000|2022-03-25 02:34:30|694.28|690.92|694.28|690.92|694.28|690.92|694.18|690.82|0
1648175680000|2022-03-25 02:34:40|694.37|691.01|694.47|691.11|694.47|691.11|694.28|690.92|0
1648175690000|2022-03-25 02:34:50|694.66|691.3|694.84|691.48|694.84|691.48|694.66|691.3|0
1648175700000|2022-03-25 02:35:00|694.66|691.3|694.66|691.3|694.66|691.3|694.66|691.3|0
1648175710000|2022-03-25 02:35:10|694.28|690.92|694.47|691.11|694.47|691.11|694.28|690.92|0
1648175720000|2022-03-25 02:35:20|694.56|691.2|694.56|691.2|694.56|691.2|694.56|691.2|0
1648175730000|2022-03-25 02:35:30|694.66|691.3|694.66|691.3|694.66|691.3|694.66|691.3|0
1648175740000|2022-03-25 02:35:40|694.84|691.48|695.03|691.67|695.03|691.67|694.84|691.48|0
1648175750000|2022-03-25 02:35:50|694.84|691.48|694.84|691.48|695.03|691.67|694.84|691.48|0
1648175760000|2022-03-25 02:36:00|695.22|691.86|695.22|691.86|695.22|691.86|695.22|691.86|0
1648175770000|2022-03-25 02:36:10|695.12|691.76|695.03|691.67|695.12|691.76|695.03|691.67|0
1648175780000|2022-03-25 02:36:20|694.93|691.57|694.84|691.48|694.93|691.57|694.84|691.48|0
1648175790000|2022-03-25 02:36:30|694.65|691.29|694.47|691.11|694.65|691.29|694.47|691.11|0
1648175800000|2022-03-25 02:36:40|694.28|690.92|694.28|690.92|694.37|691.01|694.28|690.92|0
1648175810000|2022-03-25 02:36:50|694.47|691.11|694.84|691.48|694.84|691.48|694.47|691.11|0
1648175820000|2022-03-25 02:37:00|695.22|691.86|695.22|691.86|695.22|691.86|695.22|691.86|0
1648175830000|2022-03-25 02:37:10|695.59|692.23|695.78|692.42|695.78|692.42|695.59|692.23|0
1648175840000|2022-03-25 02:37:20|695.97|692.61|695.97|692.61|695.97|692.61|695.97|692.61|0
1648175850000|2022-03-25 02:37:30|695.87|692.51|695.97|692.61|695.97|692.61|695.87|692.51|0
1648175860000|2022-03-25 02:37:40|695.78|692.42|695.97|692.61|695.97|692.61|695.78|692.42|0
1648175870000|2022-03-25 02:37:50|695.87|692.51|695.97|692.61|695.97|692.61|695.87|692.51|0
1648175880000|2022-03-25 02:38:00|695.87|692.51|695.78|692.42|695.87|692.51|695.78|692.42|0
1648175890000|2022-03-25 02:38:10|695.97|692.61|695.97|692.61|695.97|692.61|695.78|692.42|0
1648175930000|2022-03-25 02:38:50|696.15|692.79|696.15|692.79|696.15|692.79|696.06|692.7|0
1648175940000|2022-03-25 02:39:00|696.06|692.7|696.15|692.79|696.15|692.79|695.97|692.61|0
1648175950000|2022-03-25 02:39:10|696.06|692.7|696.15|692.79|696.15|692.79|696.06|692.7|0
1648175960000|2022-03-25 02:39:20|696.34|692.98|696.99|693.63|696.99|693.63|696.34|692.98|0
1648175970000|2022-03-25 02:39:30|696.9|693.54|696.81|693.45|696.9|693.54|696.72|693.36|0
1648175980000|2022-03-25 02:39:40|696.72|693.36|696.53|693.17|696.72|693.36|696.53|693.17|0
1648175990000|2022-03-25 02:39:50|696.34|692.98|696.34|692.98|696.34|692.98|696.34|692.98|0
1648176000000|2022-03-25 02:40:00|696.53|693.17|696.53|693.17|696.53|693.17|696.53|693.17|0
1648176010000|2022-03-25 02:40:10|696.72|693.36|696.72|693.36|696.72|693.36|696.72|693.36|0
1648176020000|2022-03-25 02:40:20|696.53|693.17|696.53|693.17|696.53|693.17|696.53|693.17|0
1648176030000|2022-03-25 02:40:30|696.34|692.98|696.24|692.88|696.34|692.98|696.24|692.88|0
1648176040000|2022-03-25 02:40:40|696.15|692.79|696.34|692.98|696.34|692.98|696.15|692.79|0
1648176060000|2022-03-25 02:41:00|696.15|692.79|695.96|692.6|696.15|692.79|695.96|692.6|0
1648176070000|2022-03-25 02:41:10|695.68|692.32|695.68|692.32|695.68|692.32|695.68|692.32|0
1648176080000|2022-03-25 02:41:20|695.78|692.42|695.59|692.23|695.78|692.42|695.59|692.23|0
1648176090000|2022-03-25 02:41:30|695.4|692.04|695.4|692.04|695.4|692.04|695.4|692.04|0
1648176100000|2022-03-25 02:41:40|695.59|692.23|695.59|692.23|695.59|692.23|695.59|692.23|0
1648176110000|2022-03-25 02:41:50|695.78|692.42|695.59|692.23|695.78|692.42|695.59|692.23|0
1648176130000|2022-03-25 02:42:10|695.68|692.32|695.68|692.32|695.68|692.32|695.68|692.32|0
1648176140000|2022-03-25 02:42:20|695.59|692.23|695.78|692.42|695.78|692.42|695.59|692.23|0
1648176160000|2022-03-25 02:42:40|695.59|692.23|695.4|692.04|695.59|692.23|695.4|692.04|0
1648176170000|2022-03-25 02:42:50|695.21|691.85|695.4|692.04|695.4|692.04|695.03|691.67|0
1648176180000|2022-03-25 02:43:00|695.21|691.85|695.21|691.85|695.21|691.85|695.21|691.85|0
1648176190000|2022-03-25 02:43:10|695.03|691.67|694.93|691.57|695.03|691.67|694.93|691.57|0
1648176200000|2022-03-25 02:43:20|695.03|691.67|695.03|691.67|695.03|691.67|695.03|691.67|0
1648176210000|2022-03-25 02:43:30|695.4|692.04|695.3|691.94|695.4|692.04|695.3|691.94|0
1648176220000|2022-03-25 02:43:40|695.4|692.04|695.21|691.85|695.4|692.04|695.21|691.85|0
1648176230000|2022-03-25 02:43:50|695.12|691.76|695.21|691.85|695.21|691.85|695.12|691.76|0
1648176240000|2022-03-25 02:44:00|695.03|691.67|695.21|691.85|695.21|691.85|695.03|691.67|0
1648176250000|2022-03-25 02:44:10|695.03|691.67|695.03|691.67|695.03|691.67|695.03|691.67|0
1648176260000|2022-03-25 02:44:20|695.12|691.76|695.3|691.94|695.3|691.94|695.12|691.76|0
1648176270000|2022-03-25 02:44:30|695.59|692.23|695.49|692.13|695.59|692.23|695.49|692.13|0
1648176280000|2022-03-25 02:44:40|695.59|692.23|695.59|692.23|695.59|692.23|695.59|692.23|0
1648176290000|2022-03-25 02:44:50|695.49|692.13|695.4|692.04|695.49|692.13|695.4|692.04|0
1648176300000|2022-03-25 02:45:00|695.49|692.13|695.59|692.23|695.59|692.23|695.49|692.13|0
1648176310000|2022-03-25 02:45:10|695.49|692.13|695.59|692.23|695.59|692.23|695.49|692.13|0
1648176320000|2022-03-25 02:45:20|695.78|692.42|695.78|692.42|695.96|692.6|695.68|692.32|0
1648176330000|2022-03-25 02:45:30|695.68|692.32|695.68|692.32|695.68|692.32|695.68|692.32|0
1648176340000|2022-03-25 02:45:40|695.59|692.23|695.4|692.04|695.59|692.23|695.3|691.94|0
1648176350000|2022-03-25 02:45:50|695.3|691.94|695.4|692.04|695.4|692.04|695.3|691.94|0
1648176360000|2022-03-25 02:46:00|695.21|691.85|695.4|692.04|695.4|692.04|695.21|691.85|0
1648176370000|2022-03-25 02:46:10|695.3|691.94|695.21|691.85|695.4|692.04|695.21|691.85|0
1648176380000|2022-03-25 02:46:20|695.12|691.76|695.12|691.76|695.12|691.76|695.12|691.76|0
1648176390000|2022-03-25 02:46:30|695.03|691.67|695.21|691.85|695.21|691.85|695.03|691.67|0
1648176400000|2022-03-25 02:46:40|695.4|692.04|695.21|691.85|695.4|692.04|695.21|691.85|0
1648176410000|2022-03-25 02:46:50|695.4|692.04|695.49|692.13|695.49|692.13|695.4|692.04|0
1648176420000|2022-03-25 02:47:00|695.4|692.04|695.59|692.23|695.59|692.23|695.4|692.04|0
1648176430000|2022-03-25 02:47:10|695.77|692.41|695.59|692.23|695.77|692.41|695.59|692.23|0
1648176480000|2022-03-25 02:48:00|695.4|692.04|695.59|692.23|695.59|692.23|695.4|692.04|0
1648176490000|2022-03-25 02:48:10|695.4|692.04|695.4|692.04|695.4|692.04|695.4|692.04|0
1648176500000|2022-03-25 02:48:20|695.49|692.13|695.4|692.04|695.49|692.13|695.4|692.04|0
1648176520000|2022-03-25 02:48:40|695.3|691.94|695.21|691.85|695.3|691.94|695.21|691.85|0
1648176530000|2022-03-25 02:48:50|695.02|691.66|695.11|691.75|695.11|691.75|695.02|691.66|0
1648176540000|2022-03-25 02:49:00|695.21|691.85|695.11|691.75|695.21|691.85|695.11|691.75|0
1648176550000|2022-03-25 02:49:10|695.02|691.66|695.21|691.85|695.21|691.85|695.02|691.66|0
1648176560000|2022-03-25 02:49:20|695.11|691.75|695.11|691.75|695.11|691.75|695.11|691.75|0
1648176570000|2022-03-25 02:49:30|695.21|691.85|695.21|691.85|695.21|691.85|695.21|691.85|0
1648176590000|2022-03-25 02:49:50|695.4|692.04|695.4|692.04|695.4|692.04|695.4|692.04|0
1648176600000|2022-03-25 02:50:00|695.59|692.23|695.77|692.41|695.77|692.41|695.59|692.23|0
1648176610000|2022-03-25 02:50:10|695.59|692.23|695.02|691.66|695.59|692.23|695.02|691.66|0
1648176630000|2022-03-25 02:50:30|694.84|691.48|694.84|691.48|694.84|691.48|694.84|691.48|0
1648176640000|2022-03-25 02:50:40|694.93|691.57|695.02|691.66|695.02|691.66|694.93|691.57|0
1648176660000|2022-03-25 02:51:00|694.93|691.57|694.84|691.48|694.93|691.57|694.84|691.48|0
1648176670000|2022-03-25 02:51:10|695.21|691.85|695.21|691.85|695.21|691.85|695.21|691.85|0
1648176700000|2022-03-25 02:51:40|695.4|692.04|695.21|691.85|695.4|692.04|695.21|691.85|0
1648176710000|2022-03-25 02:51:50|695.4|692.04|695.4|692.04|695.4|692.04|695.4|692.04|0
1648176720000|2022-03-25 02:52:00|695.59|692.23|695.59|692.23|695.59|692.23|695.59|692.23|0
1648176740000|2022-03-25 02:52:20|695.77|692.41|695.77|692.41|695.77|692.41|695.59|692.23|0
1648176750000|2022-03-25 02:52:30|695.59|692.23|695.59|692.23|695.59|692.23|695.59|692.23|0
1648176760000|2022-03-25 02:52:40|695.58|692.22|695.58|692.22|695.58|692.22|695.58|692.22|0
1648176770000|2022-03-25 02:52:50|695.77|692.41|696.15|692.79|696.15|692.79|695.77|692.41|0
1648176780000|2022-03-25 02:53:00|696.33|692.97|696.15|692.79|696.33|692.97|696.15|692.79|0
1648176790000|2022-03-25 02:53:10|695.96|692.6|696.05|692.69|696.05|692.69|695.96|692.6|0
1648176800000|2022-03-25 02:53:20|695.96|692.6|696.05|692.69|696.05|692.69|695.96|692.6|0
1648176810000|2022-03-25 02:53:30|695.96|692.6|695.96|692.6|695.96|692.6|695.96|692.6|0
1648176840000|2022-03-25 02:54:00|695.77|692.41|695.4|692.04|695.77|692.41|695.4|692.04|0
1648176850000|2022-03-25 02:54:10|695.58|692.22|695.77|692.41|695.77|692.41|695.58|692.22|0
1648176860000|2022-03-25 02:54:20|695.58|692.22|695.58|692.22|695.58|692.22|695.58|692.22|0
1648176900000|2022-03-25 02:55:00|695.49|692.13|695.49|692.13|695.49|692.13|695.49|692.13|0
1648176910000|2022-03-25 02:55:10|695.3|691.94|695.21|691.85|695.3|691.94|695.21|691.85|0
1648176920000|2022-03-25 02:55:20|695.3|691.94|695.4|692.04|695.4|692.04|695.3|691.94|0
1648176930000|2022-03-25 02:55:30|695.58|692.22|695.58|692.22|695.58|692.22|695.58|692.22|0
1648176940000|2022-03-25 02:55:40|695.77|692.41|695.86|692.5|695.86|692.5|695.77|692.41|0
1648176950000|2022-03-25 02:55:50|695.96|692.6|695.96|692.6|695.96|692.6|695.96|692.6|0
1648176970000|2022-03-25 02:56:10|696.33|692.97|696.52|693.16|696.52|693.16|696.33|692.97|0
1648176980000|2022-03-25 02:56:20|696.33|692.97|696.52|693.16|696.52|693.16|696.33|692.97|0
1648177000000|2022-03-25 02:56:40|696.42|693.06|696.24|692.88|696.42|693.06|696.24|692.88|0
1648177010000|2022-03-25 02:56:50|696.15|692.79|696.05|692.69|696.15|692.79|696.05|692.69|0
1648177020000|2022-03-25 02:57:00|696.15|692.79|695.96|692.6|696.15|692.79|695.96|692.6|0
1648177040000|2022-03-25 02:57:20|696.15|692.79|696.15|692.79|696.15|692.79|696.15|692.79|0
1648177060000|2022-03-25 02:57:40|696.05|692.69|696.05|692.69|696.05|692.69|696.05|692.69|0
1648177070000|2022-03-25 02:57:50|695.96|692.6|695.96|692.6|695.96|692.6|695.96|692.6|0
1648177080000|2022-03-25 02:58:00|695.77|692.41|695.96|692.6|695.96|692.6|695.77|692.41|0
1648177100000|2022-03-25 02:58:20|696.05|692.69|696.05|692.69|696.05|692.69|696.05|692.69|0
1648177110000|2022-03-25 02:58:30|695.96|692.6|696.14|692.78|696.14|692.78|695.96|692.6|0
1648177120000|2022-03-25 02:58:40|695.96|692.6|696.33|692.97|696.33|692.97|695.96|692.6|0
1648177140000|2022-03-25 02:59:00|696.52|693.16|696.52|693.16|696.52|693.16|696.52|693.16|0
1648177150000|2022-03-25 02:59:10|696.33|692.97|696.52|693.16|696.52|693.16|696.33|692.97|0
1648177170000|2022-03-25 02:59:30|696.42|693.06|696.52|693.16|696.52|693.16|696.33|692.97|0
1648177180000|2022-03-25 02:59:40|696.33|692.97|696.33|692.97|696.33|692.97|696.33|692.97|0
1648177190000|2022-03-25 02:59:50|696.42|693.06|696.42|693.06|696.42|693.06|696.42|693.06|0
1648177200000|2022-03-25 03:00:00|696.52|693.16|696.52|693.16|696.52|693.16|696.33|692.97|0
1648177210000|2022-03-25 03:00:10|696.33|692.97|696.14|692.78|696.33|692.97|696.14|692.78|0
1648177220000|2022-03-25 03:00:20|695.96|692.6|695.96|692.6|695.96|692.6|695.96|692.6|0
1648177230000|2022-03-25 03:00:30|696.33|692.97|696.52|693.16|696.52|693.16|696.33|692.97|0
1648177240000|2022-03-25 03:00:40|696.61|693.25|696.61|693.25|696.61|693.25|696.61|693.25|0
1648177250000|2022-03-25 03:00:50|696.71|693.35|696.71|693.35|696.89|693.53|696.71|693.35|0
1648177260000|2022-03-25 03:01:00|696.8|693.44|696.8|693.44|696.8|693.44|696.71|693.35|0
1648177270000|2022-03-25 03:01:10|696.71|693.35|696.71|693.35|696.8|693.44|696.71|693.35|0
1648177280000|2022-03-25 03:01:20|696.52|693.16|696.52|693.16|696.71|693.35|696.52|693.16|0
1648177290000|2022-03-25 03:01:30|696.71|693.35|696.71|693.35|696.71|693.35|696.71|693.35|0
1648177310000|2022-03-25 03:01:50|696.52|693.16|696.61|693.25|696.61|693.25|696.52|693.16|0
1648177320000|2022-03-25 03:02:00|696.52|693.16|696.71|693.35|696.71|693.35|696.52|693.16|0
1648177330000|2022-03-25 03:02:10|696.61|693.25|696.52|693.16|696.61|693.25|696.52|693.16|0
1648177340000|2022-03-25 03:02:20|696.33|692.97|696.33|692.97|696.33|692.97|696.33|692.97|0
1648177370000|2022-03-25 03:02:50|696.52|693.16|696.52|693.16|696.52|693.16|696.52|693.16|0
1648177380000|2022-03-25 03:03:00|696.33|692.97|696.33|692.97|696.33|692.97|696.33|692.97|0
1648177390000|2022-03-25 03:03:10|696.14|692.78|696.05|692.69|696.14|692.78|696.05|692.69|0
1648177400000|2022-03-25 03:03:20|695.96|692.6|696.42|693.06|696.42|693.06|695.86|692.5|0
1648177410000|2022-03-25 03:03:30|696.33|692.97|696.42|693.06|696.42|693.06|696.23|692.87|0
1648177420000|2022-03-25 03:03:40|696.52|693.16|696.33|692.97|696.52|693.16|696.33|692.97|0
1648177430000|2022-03-25 03:03:50|696.23|692.87|696.52|693.16|696.52|693.16|696.23|692.87|0
1648177440000|2022-03-25 03:04:00|696.42|693.06|696.42|693.06|696.42|693.06|696.42|693.06|0
1648177450000|2022-03-25 03:04:10|696.52|693.16|696.52|693.16|696.52|693.16|696.33|692.97|0
1648177460000|2022-03-25 03:04:20|696.71|693.35|696.71|693.35|696.89|693.53|696.71|693.35|0
1648177490000|2022-03-25 03:04:50|696.89|693.53|696.89|693.53|696.89|693.53|696.89|693.53|0
1648177500000|2022-03-25 03:05:00|696.7|693.34|696.7|693.34|696.7|693.34|696.7|693.34|0
1648177510000|2022-03-25 03:05:10|696.61|693.25|696.52|693.16|696.61|693.25|696.52|693.16|0
1648177520000|2022-03-25 03:05:20|696.61|693.25|696.7|693.34|696.7|693.34|696.52|693.16|0
1648177540000|2022-03-25 03:05:40|696.79|693.43|696.89|693.53|696.89|693.53|696.79|693.43|0
1648177550000|2022-03-25 03:05:50|697.08|693.72|696.89|693.53|697.08|693.72|696.89|693.53|0
1648177560000|2022-03-25 03:06:00|696.98|693.62|696.98|693.62|696.98|693.62|696.98|693.62|0
1648177570000|2022-03-25 03:06:10|696.89|693.53|696.89|693.53|696.89|693.53|696.89|693.53|0
1648177580000|2022-03-25 03:06:20|697.08|693.72|697.08|693.72|697.08|693.72|697.08|693.72|0
1648177600000|2022-03-25 03:06:40|696.89|693.53|697.08|693.72|697.08|693.72|696.89|693.53|0
1648177610000|2022-03-25 03:06:50|697.27|693.91|697.27|693.91|697.27|693.91|697.27|693.91|0
1648177620000|2022-03-25 03:07:00|697.45|694.09|697.45|694.09|697.64|694.28|697.45|694.09|0
1648177630000|2022-03-25 03:07:10|697.27|693.91|697.45|694.09|697.45|694.09|697.27|693.91|0
1648177640000|2022-03-25 03:07:20|697.27|693.91|697.27|693.91|697.27|693.91|697.17|693.81|0
1648177650000|2022-03-25 03:07:30|697.08|693.72|697.08|693.72|697.08|693.72|697.08|693.72|0
1648177660000|2022-03-25 03:07:40|696.98|693.62|697.08|693.72|697.08|693.72|696.98|693.62|0
1648177670000|2022-03-25 03:07:50|696.89|693.53|697.08|693.72|697.08|693.72|696.89|693.53|0
1648177680000|2022-03-25 03:08:00|696.89|693.53|696.89|693.53|697.08|693.72|696.89|693.53|0
1648177750000|2022-03-25 03:09:10|696.7|693.34|696.89|693.53|696.89|693.53|696.7|693.34|0
1648177760000|2022-03-25 03:09:20|696.7|693.34|696.52|693.16|696.7|693.34|696.52|693.16|0
1648177780000|2022-03-25 03:09:40|696.61|693.25|696.7|693.34|696.7|693.34|696.61|693.25|0
1648177790000|2022-03-25 03:09:50|696.61|693.25|696.33|692.97|696.61|693.25|696.33|692.97|0
1648177800000|2022-03-25 03:10:00|696.14|692.78|696.14|692.78|696.14|692.78|696.14|692.78|0
1648177820000|2022-03-25 03:10:20|695.58|692.22|695.95|692.59|695.95|692.59|695.39|692.03|0
1648177830000|2022-03-25 03:10:30|696.14|692.78|696.04|692.68|696.14|692.78|696.04|692.68|0
1648177840000|2022-03-25 03:10:40|696.14|692.78|695.95|692.59|696.14|692.78|695.95|692.59|0
1648177850000|2022-03-25 03:10:50|695.76|692.4|695.76|692.4|695.76|692.4|695.76|692.4|0
1648177860000|2022-03-25 03:11:00|695.58|692.22|694.64|691.28|695.58|692.22|694.64|691.28|0
1648177870000|2022-03-25 03:11:10|694.83|691.47|695.02|691.66|695.02|691.66|694.83|691.47|0
1648177880000|2022-03-25 03:11:20|695.2|691.84|695.02|691.66|695.2|691.84|695.02|691.66|0
1648177890000|2022-03-25 03:11:30|695.1|691.74|694.92|691.56|695.1|691.74|694.92|691.56|0
1648177900000|2022-03-25 03:11:40|694.83|691.47|695.01|691.65|695.01|691.65|694.64|691.28|0
1648177910000|2022-03-25 03:11:50|695.39|692.03|695.01|691.65|695.39|692.03|695.01|691.65|0
1648177920000|2022-03-25 03:12:00|694.92|691.56|694.83|691.47|695.01|691.65|694.83|691.47|0
1648177930000|2022-03-25 03:12:10|695.01|691.65|695.39|692.03|695.39|692.03|695.01|691.65|0
1648177940000|2022-03-25 03:12:20|695.01|691.65|695.2|691.84|695.2|691.84|695.01|691.65|0
1648177950000|2022-03-25 03:12:30|695.48|692.12|695.58|692.22|695.58|692.22|695.48|692.12|0
1648177960000|2022-03-25 03:12:40|695.48|692.12|695.2|691.84|695.48|692.12|695.2|691.84|0
1648177970000|2022-03-25 03:12:50|695.1|691.74|695.2|691.84|695.2|691.84|695.1|691.74|0
1648177980000|2022-03-25 03:13:00|695.39|692.03|695.2|691.84|695.39|692.03|695.2|691.84|0
1648177990000|2022-03-25 03:13:10|695.29|691.93|695.39|692.03|695.39|692.03|695.29|691.93|0
1648178000000|2022-03-25 03:13:20|695.48|692.12|695.29|691.93|695.48|692.12|695.2|691.84|0
1648178010000|2022-03-25 03:13:30|695.2|691.84|695.2|691.84|695.39|692.03|695.2|691.84|0
1648178020000|2022-03-25 03:13:40|695.39|692.03|695.39|692.03|695.39|692.03|695.39|692.03|0
1648178030000|2022-03-25 03:13:50|695.58|692.22|695.39|692.03|695.58|692.22|695.39|692.03|0
1648178040000|2022-03-25 03:14:00|695.2|691.84|695.48|692.12|695.48|692.12|695.2|691.84|0
1648178050000|2022-03-25 03:14:10|695.39|692.03|695.39|692.03|695.39|692.03|695.39|692.03|0
1648178060000|2022-03-25 03:14:20|695.58|692.22|695.58|692.22|695.58|692.22|695.58|692.22|0
1648178070000|2022-03-25 03:14:30|695.39|692.03|695.48|692.12|695.58|692.22|695.39|692.03|0
1648178080000|2022-03-25 03:14:40|695.2|691.84|695.39|692.03|695.39|692.03|695.1|691.74|0
1648178100000|2022-03-25 03:15:00|695.29|691.93|695.39|692.03|695.39|692.03|695.29|691.93|0
1648178110000|2022-03-25 03:15:10|695.2|691.84|695.2|691.84|695.2|691.84|695.2|691.84|0
1648178120000|2022-03-25 03:15:20|695.29|691.93|695.29|691.93|695.39|692.03|695.29|691.93|0
1648178130000|2022-03-25 03:15:30|695.2|691.84|695.2|691.84|695.2|691.84|695.2|691.84|0
1648178140000|2022-03-25 03:15:40|695.39|692.03|695.1|691.74|695.39|692.03|695.1|691.74|0
1648178150000|2022-03-25 03:15:50|695.2|691.84|695.2|691.84|695.2|691.84|695.2|691.84|0
1648178160000|2022-03-25 03:16:00|695.39|692.03|695.39|692.03|695.39|692.03|695.29|691.93|0
1648178180000|2022-03-25 03:16:20|695.2|691.84|695.2|691.84|695.2|691.84|695.2|691.84|0
1648178190000|2022-03-25 03:16:30|695.1|691.74|695.2|691.84|695.2|691.84|695.1|691.74|0
1648178200000|2022-03-25 03:16:40|695.01|691.65|695.01|691.65|695.01|691.65|695.01|691.65|0
1648178220000|2022-03-25 03:17:00|695.2|691.84|695.2|691.84|695.2|691.84|695.2|691.84|0
1648178240000|2022-03-25 03:17:20|695.29|691.93|695.29|691.93|695.29|691.93|695.29|691.93|0
1648178250000|2022-03-25 03:17:30|695.39|692.03|695.57|692.21|695.57|692.21|695.39|692.03|0
1648178260000|2022-03-25 03:17:40|695.39|692.03|695.39|692.03|695.39|692.03|695.39|692.03|0
1648178280000|2022-03-25 03:18:00|695.2|691.84|695.2|691.84|695.29|691.93|695.2|691.84|0
1648178290000|2022-03-25 03:18:10|694.82|691.46|694.82|691.46|694.82|691.46|694.82|691.46|0
1648178300000|2022-03-25 03:18:20|694.73|691.37|694.73|691.37|694.73|691.37|694.73|691.37|0
1648178310000|2022-03-25 03:18:30|694.82|691.46|694.82|691.46|694.82|691.46|694.82|691.46|0
1648178320000|2022-03-25 03:18:40|694.91|691.55|694.91|691.55|694.91|691.55|694.91|691.55|0
1648178330000|2022-03-25 03:18:50|694.82|691.46|694.82|691.46|694.82|691.46|694.82|691.46|0
1648178340000|2022-03-25 03:19:00|694.91|691.55|694.82|691.46|695.01|691.65|694.82|691.46|0
1648178350000|2022-03-25 03:19:10|694.73|691.37|694.82|691.46|694.82|691.46|694.73|691.37|0
1648178360000|2022-03-25 03:19:20|694.64|691.28|694.82|691.46|694.82|691.46|694.64|691.28|0
1648178370000|2022-03-25 03:19:30|694.91|691.55|695.01|691.65|695.01|691.65|694.91|691.55|0
1648178390000|2022-03-25 03:19:50|694.64|691.28|694.45|691.09|694.64|691.28|694.45|691.09|0
1648178400000|2022-03-25 03:20:00|694.35|690.99|693.7|690.34|694.45|691.09|693.7|690.34|0
1648178410000|2022-03-25 03:20:10|694.07|690.71|694.07|690.71|694.07|690.71|694.07|690.71|0
1648178420000|2022-03-25 03:20:20|693.89|690.53|693.89|690.53|693.89|690.53|693.89|690.53|0
1648178430000|2022-03-25 03:20:30|694.07|690.71|693.79|690.43|694.07|690.71|693.7|690.34|0
1648178440000|2022-03-25 03:20:40|693.7|690.34|693.7|690.34|693.7|690.34|693.7|690.34|0
1648178460000|2022-03-25 03:21:00|693.89|690.53|693.89|690.53|693.89|690.53|693.89|690.53|0
1648178470000|2022-03-25 03:21:10|693.6|690.24|693.6|690.24|693.6|690.24|693.6|690.24|0
1648178480000|2022-03-25 03:21:20|693.7|690.34|693.89|690.53|693.89|690.53|693.7|690.34|0
1648178510000|2022-03-25 03:21:50|693.79|690.43|693.89|690.53|693.89|690.53|693.7|690.34|0
1648178520000|2022-03-25 03:22:00|693.7|690.34|693.89|690.53|693.89|690.53|693.7|690.34|0
1648178530000|2022-03-25 03:22:10|694.07|690.71|694.07|690.71|694.07|690.71|694.07|690.71|0
1648178540000|2022-03-25 03:22:20|693.89|690.53|694.07|690.71|694.07|690.71|693.89|690.53|0
1648178550000|2022-03-25 03:22:30|693.89|690.53|693.89|690.53|693.89|690.53|693.89|690.53|0
1648178560000|2022-03-25 03:22:40|693.7|690.34|693.7|690.34|693.7|690.34|693.7|690.34|0
1648178570000|2022-03-25 03:22:50|693.79|690.43|693.7|690.34|693.89|690.53|693.7|690.34|0
1648178580000|2022-03-25 03:23:00|693.79|690.43|693.89|690.53|693.89|690.53|693.7|690.34|0
1648178590000|2022-03-25 03:23:10|693.79|690.43|693.51|690.15|693.79|690.43|693.51|690.15|0
1648178610000|2022-03-25 03:23:30|693.32|689.96|693.32|689.96|693.32|689.96|693.32|689.96|0
1648178630000|2022-03-25 03:23:50|693.51|690.15|693.51|690.15|693.51|690.15|693.51|690.15|0
1648178640000|2022-03-25 03:24:00|693.32|689.96|693.7|690.34|693.7|690.34|693.32|689.96|0
1648178650000|2022-03-25 03:24:10|693.89|690.53|693.7|690.34|693.89|690.53|693.7|690.34|0
1648178660000|2022-03-25 03:24:20|693.89|690.53|693.79|690.43|693.89|690.53|693.7|690.34|0
1648178670000|2022-03-25 03:24:30|693.7|690.34|693.79|690.43|693.89|690.53|693.7|690.34|0
1648178680000|2022-03-25 03:24:40|693.89|690.53|694.16|690.8|694.16|690.8|693.89|690.53|0
1648178690000|2022-03-25 03:24:50|694.07|690.71|694.07|690.71|694.07|690.71|694.07|690.71|0
1648178700000|2022-03-25 03:25:00|693.89|690.53|694.26|690.9|694.26|690.9|693.89|690.53|0
1648178730000|2022-03-25 03:25:30|694.45|691.09|694.63|691.27|694.63|691.27|694.45|691.09|0
1648178740000|2022-03-25 03:25:40|694.54|691.18|694.82|691.46|694.82|691.46|694.54|691.18|0
1648178760000|2022-03-25 03:26:00|694.63|691.27|694.45|691.09|694.63|691.27|694.45|691.09|0
1648178780000|2022-03-25 03:26:20|694.63|691.27|694.26|690.9|694.63|691.27|694.26|690.9|0
1648178800000|2022-03-25 03:26:40|694.35|690.99|694.26|690.9|694.35|690.99|694.26|690.9|0
1648178810000|2022-03-25 03:26:50|694.07|690.71|694.07|690.71|694.16|690.8|694.07|690.71|0
1648178820000|2022-03-25 03:27:00|694.26|690.9|694.26|690.9|694.26|690.9|694.26|690.9|0
1648178840000|2022-03-25 03:27:20|694.07|690.71|694.07|690.71|694.07|690.71|694.07|690.71|0
1648178850000|2022-03-25 03:27:30|693.88|690.52|693.97|690.61|693.97|690.61|693.88|690.52|0
1648178860000|2022-03-25 03:27:40|693.88|690.52|694.26|690.9|694.26|690.9|693.88|690.52|0
1648178880000|2022-03-25 03:28:00|694.16|690.8|694.26|690.9|694.26|690.9|694.16|690.8|0
1648178900000|2022-03-25 03:28:20|694.07|690.71|694.07|690.71|694.07|690.71|694.07|690.71|0
1648178930000|2022-03-25 03:28:50|693.88|690.52|693.88|690.52|693.88|690.52|693.88|690.52|0
1648178940000|2022-03-25 03:29:00|693.79|690.43|693.79|690.43|694.07|690.71|693.79|690.43|0
1648178950000|2022-03-25 03:29:10|693.7|690.34|694.07|690.71|694.07|690.71|693.7|690.34|0
1648178960000|2022-03-25 03:29:20|694.16|690.8|694.26|690.9|694.26|690.9|694.16|690.8|0
1648178970000|2022-03-25 03:29:30|694.16|690.8|694.07|690.71|694.16|690.8|694.07|690.71|0
1648178980000|2022-03-25 03:29:40|694.26|690.9|694.26|690.9|694.26|690.9|694.26|690.9|0
1648178990000|2022-03-25 03:29:50|694.07|690.71|693.7|690.34|694.07|690.71|693.7|690.34|0
1648179000000|2022-03-25 03:30:00|693.88|690.52|694.07|690.71|694.07|690.71|693.88|690.52|0
1648179010000|2022-03-25 03:30:10|693.88|690.52|694.07|690.71|694.07|690.71|693.88|690.52|0
1648179020000|2022-03-25 03:30:20|693.97|690.61|693.88|690.52|693.97|690.61|693.88|690.52|0
1648179030000|2022-03-25 03:30:30|694.07|690.71|694.45|691.09|694.45|691.09|694.07|690.71|0
1648179040000|2022-03-25 03:30:40|694.26|690.9|694.07|690.71|694.26|690.9|694.07|690.71|0
1648179060000|2022-03-25 03:31:00|693.97|690.61|694.07|690.71|694.07|690.71|693.97|690.61|0
1648179070000|2022-03-25 03:31:10|694.16|690.8|694.07|690.71|694.16|690.8|694.07|690.71|0
1648179080000|2022-03-25 03:31:20|694.16|690.8|694.26|690.9|694.26|690.9|694.16|690.8|0
1648179090000|2022-03-25 03:31:30|694.35|690.99|694.44|691.08|694.44|691.08|694.26|690.9|0
1648179100000|2022-03-25 03:31:40|694.26|690.9|694.07|690.71|694.26|690.9|694.07|690.71|0
1648179120000|2022-03-25 03:32:00|693.88|690.52|694.07|690.71|694.07|690.71|693.88|690.52|0
1648179130000|2022-03-25 03:32:10|693.88|690.52|694.07|690.71|694.07|690.71|693.88|690.52|0
1648179140000|2022-03-25 03:32:20|693.97|690.61|694.07|690.71|694.07|690.71|693.97|690.61|0
1648179150000|2022-03-25 03:32:30|693.88|690.52|693.97|690.61|693.97|690.61|693.88|690.52|0
1648179160000|2022-03-25 03:32:40|694.26|690.9|694.26|690.9|694.26|690.9|694.26|690.9|0
1648179170000|2022-03-25 03:32:50|694.44|691.08|694.82|691.46|694.82|691.46|694.44|691.08|0
1648179180000|2022-03-25 03:33:00|694.63|691.27|694.63|691.27|694.63|691.27|694.63|691.27|0
1648179200000|2022-03-25 03:33:20|694.82|691.46|694.82|691.46|694.82|691.46|694.82|691.46|0
1648179210000|2022-03-25 03:33:30|694.63|691.27|694.82|691.46|694.82|691.46|694.63|691.27|0
1648179220000|2022-03-25 03:33:40|694.91|691.55|694.82|691.46|694.91|691.55|694.82|691.46|0
1648179230000|2022-03-25 03:33:50|694.91|691.55|694.82|691.46|694.91|691.55|694.82|691.46|0
1648179240000|2022-03-25 03:34:00|694.91|691.55|694.82|691.46|695.01|691.65|694.82|691.46|0
1648179250000|2022-03-25 03:34:10|694.91|691.55|695.01|691.65|695.01|691.65|694.91|691.55|0
1648179260000|2022-03-25 03:34:20|694.91|691.55|694.82|691.46|695.01|691.65|694.82|691.46|0
1648179280000|2022-03-25 03:34:40|694.63|691.27|694.63|691.27|694.63|691.27|694.63|691.27|0
1648179290000|2022-03-25 03:34:50|694.53|691.17|694.53|691.17|694.53|691.17|694.53|691.17|0
1648179300000|2022-03-25 03:35:00|694.44|691.08|694.26|690.9|694.44|691.08|694.26|690.9|0
1648179320000|2022-03-25 03:35:20|694.44|691.08|694.44|691.08|694.44|691.08|694.44|691.08|0
1648179330000|2022-03-25 03:35:30|694.53|691.17|694.53|691.17|694.53|691.17|694.44|691.08|0
1648179340000|2022-03-25 03:35:40|694.44|691.08|694.91|691.55|694.91|691.55|694.44|691.08|0
1648179350000|2022-03-25 03:35:50|694.82|691.46|694.82|691.46|694.82|691.46|694.82|691.46|0
1648179370000|2022-03-25 03:36:10|694.63|691.27|694.63|691.27|694.63|691.27|694.63|691.27|0
1648179380000|2022-03-25 03:36:20|694.44|691.08|694.44|691.08|694.44|691.08|694.44|691.08|0
1648179390000|2022-03-25 03:36:30|694.26|690.9|694.26|690.9|694.26|690.9|694.26|690.9|0
1648179400000|2022-03-25 03:36:40|694.16|690.8|693.97|690.61|694.16|690.8|693.97|690.61|0
1648179410000|2022-03-25 03:36:50|694.07|690.71|694.07|690.71|694.07|690.71|694.07|690.71|0
1648179420000|2022-03-25 03:37:00|694.26|690.9|694.26|690.9|694.26|690.9|694.26|690.9|0
1648179430000|2022-03-25 03:37:10|694.34|690.98|694.44|691.08|694.44|691.08|694.26|690.9|0
1648179440000|2022-03-25 03:37:20|694.63|691.27|694.63|691.27|694.63|691.27|694.63|691.27|0
1648179460000|2022-03-25 03:37:40|694.34|690.98|694.25|690.89|694.34|690.98|694.16|690.8|0
1648179470000|2022-03-25 03:37:50|694.34|690.98|694.34|690.98|694.34|690.98|694.34|690.98|0
1648179480000|2022-03-25 03:38:00|694.25|690.89|694.16|690.8|694.25|690.89|694.16|690.8|0
1648179490000|2022-03-25 03:38:10|694.25|690.89|694.07|690.71|694.25|690.89|693.88|690.52|0
1648179500000|2022-03-25 03:38:20|693.88|690.52|693.88|690.52|693.88|690.52|693.88|690.52|0
1648179510000|2022-03-25 03:38:30|693.69|690.33|693.69|690.33|693.78|690.42|693.69|690.33|0
1648179520000|2022-03-25 03:38:40|693.78|690.42|693.78|690.42|693.78|690.42|693.78|690.42|0
1648179530000|2022-03-25 03:38:50|693.88|690.52|694.07|690.71|694.07|690.71|693.88|690.52|0
1648179540000|2022-03-25 03:39:00|693.88|690.52|693.88|690.52|693.88|690.52|693.88|690.52|0
1648179550000|2022-03-25 03:39:10|693.69|690.33|693.69|690.33|693.69|690.33|693.69|690.33|0
1648179570000|2022-03-25 03:39:30|693.88|690.52|693.97|690.61|693.97|690.61|693.88|690.52|0
1648179580000|2022-03-25 03:39:40|694.07|690.71|694.07|690.71|694.07|690.71|694.07|690.71|0
1648179590000|2022-03-25 03:39:50|693.97|690.61|693.88|690.52|693.97|690.61|693.88|690.52|0
1648179600000|2022-03-25 03:40:00|693.97|690.61|693.88|690.52|693.97|690.61|693.88|690.52|0
1648179610000|2022-03-25 03:40:10|693.69|690.33|693.5|690.14|693.69|690.33|693.5|690.14|0
1648179620000|2022-03-25 03:40:20|693.32|689.96|692.76|689.4|693.5|690.14|692.76|689.4|0
1648179630000|2022-03-25 03:40:30|692.57|689.21|692.38|689.02|692.57|689.21|692.38|689.02|0
1648179640000|2022-03-25 03:40:40|692.57|689.21|692.76|689.4|692.76|689.4|692.57|689.21|0
1648179650000|2022-03-25 03:40:50|692.57|689.21|692.76|689.4|692.76|689.4|692.57|689.21|0
1648179660000|2022-03-25 03:41:00|692.57|689.21|692.66|689.3|692.66|689.3|692.57|689.21|0
1648179670000|2022-03-25 03:41:10|692.76|689.4|692.76|689.4|692.76|689.4|692.76|689.4|0
1648179680000|2022-03-25 03:41:20|692.94|689.58|693.03|689.67|693.03|689.67|692.94|689.58|0
1648179690000|2022-03-25 03:41:30|693.13|689.77|693.32|689.96|693.32|689.96|693.13|689.77|0
1648179710000|2022-03-25 03:41:50|693.13|689.77|693.13|689.77|693.13|689.77|693.13|689.77|0
1648179720000|2022-03-25 03:42:00|692.94|689.58|692.94|689.58|693.03|689.67|692.94|689.58|0
1648179740000|2022-03-25 03:42:20|692.76|689.4|692.76|689.4|692.76|689.4|692.76|689.4|0
1648179750000|2022-03-25 03:42:30|693.13|689.77|692.94|689.58|693.32|689.96|692.94|689.58|0
1648179770000|2022-03-25 03:42:50|693.03|689.67|693.03|689.67|693.03|689.67|693.03|689.67|0
1648179780000|2022-03-25 03:43:00|692.94|689.58|692.75|689.39|692.94|689.58|692.75|689.39|0
1648179790000|2022-03-25 03:43:10|692.57|689.21|692.57|689.21|692.57|689.21|692.57|689.21|0
1648179800000|2022-03-25 03:43:20|692.19|688.83|692.1|688.74|692.38|689.02|692.1|688.74|0
1648179810000|2022-03-25 03:43:30|692.19|688.83|692.38|689.02|692.38|689.02|692.19|688.83|0
1648179820000|2022-03-25 03:43:40|692.47|689.11|692.19|688.83|692.47|689.11|692.19|688.83|0
1648179830000|2022-03-25 03:43:50|692.38|689.02|692.38|689.02|692.38|689.02|692.38|689.02|0
1648179850000|2022-03-25 03:44:10|692.57|689.21|692.57|689.21|692.57|689.21|692.57|689.21|0
1648179860000|2022-03-25 03:44:20|692.38|689.02|692.75|689.39|692.75|689.39|692.38|689.02|0
1648179880000|2022-03-25 03:44:40|692.38|689.02|692.47|689.11|692.57|689.21|692.38|689.02|0
1648179890000|2022-03-25 03:44:50|692.57|689.21|692.57|689.21|692.57|689.21|692.47|689.11|0
1648179900000|2022-03-25 03:45:00|692.38|689.02|692.38|689.02|692.57|689.21|692.38|689.02|0
1648179910000|2022-03-25 03:45:10|692.47|689.11|692.38|689.02|692.57|689.21|692.38|689.02|0
1648179920000|2022-03-25 03:45:20|692.47|689.11|692.75|689.39|692.75|689.39|692.47|689.11|0
1648179930000|2022-03-25 03:45:30|692.66|689.3|692.75|689.39|692.75|689.39|692.66|689.3|0
1648179940000|2022-03-25 03:45:40|692.57|689.21|692.47|689.11|692.57|689.21|692.38|689.02|0
1648179950000|2022-03-25 03:45:50|692.57|689.21|692.75|689.39|692.75|689.39|692.57|689.21|0
1648179960000|2022-03-25 03:46:00|692.66|689.3|692.66|689.3|692.66|689.3|692.66|689.3|0
1648179970000|2022-03-25 03:46:10|692.75|689.39|692.75|689.39|692.75|689.39|692.75|689.39|0
1648179980000|2022-03-25 03:46:20|692.66|689.3|692.84|689.48|692.84|689.48|692.66|689.3|0
1648179990000|2022-03-25 03:46:30|692.94|689.58|692.75|689.39|692.94|689.58|692.75|689.39|0
1648180000000|2022-03-25 03:46:40|692.66|689.3|692.66|689.3|692.66|689.3|692.66|689.3|0
1648180010000|2022-03-25 03:46:50|692.57|689.21|692.57|689.21|692.57|689.21|692.57|689.21|0
1648180020000|2022-03-25 03:47:00|692.38|689.02|692.57|689.21|692.57|689.21|692.38|689.02|0
1648180040000|2022-03-25 03:47:20|692.38|689.02|692.38|689.02|692.38|689.02|692.38|689.02|0
1648180050000|2022-03-25 03:47:30|692.57|689.21|692.57|689.21|692.57|689.21|692.57|689.21|0
1648180080000|2022-03-25 03:48:00|692.38|689.02|692.57|689.21|692.57|689.21|692.38|689.02|0
1648180090000|2022-03-25 03:48:10|692.38|689.02|692.19|688.83|692.38|689.02|692.19|688.83|0
1648180100000|2022-03-25 03:48:20|692|688.64|691.91|688.55|692|688.64|691.91|688.55|0
1648180110000|2022-03-25 03:48:30|692|688.64|692|688.64|692|688.64|692|688.64|0
1648180120000|2022-03-25 03:48:40|692.19|688.83|692.19|688.83|692.19|688.83|692.19|688.83|0
1648180130000|2022-03-25 03:48:50|692|688.64|692|688.64|692|688.64|692|688.64|0
1648180140000|2022-03-25 03:49:00|691.91|688.55|691.91|688.55|691.91|688.55|691.91|688.55|0
1648180150000|2022-03-25 03:49:10|692|688.64|692|688.64|692.19|688.83|692|688.64|0
1648180160000|2022-03-25 03:49:20|692.09|688.73|692|688.64|692.09|688.73|692|688.64|0
1648180170000|2022-03-25 03:49:30|691.91|688.55|691.91|688.55|691.91|688.55|691.91|688.55|0
1648180180000|2022-03-25 03:49:40|692|688.64|692.09|688.73|692.09|688.73|692|688.64|0
1648180190000|2022-03-25 03:49:50|692.19|688.83|692.28|688.92|692.28|688.92|692.19|688.83|0
1648180200000|2022-03-25 03:50:00|692.38|689.02|692.38|689.02|692.38|689.02|692.38|689.02|0
1648180210000|2022-03-25 03:50:10|692.47|689.11|692.56|689.2|692.56|689.2|692.47|689.11|0
1648180230000|2022-03-25 03:50:30|692.65|689.29|692.75|689.39|692.75|689.39|692.65|689.29|0
1648180250000|2022-03-25 03:50:50|692.65|689.29|692.56|689.2|692.75|689.39|692.56|689.2|0
1648180260000|2022-03-25 03:51:00|692.65|689.29|692.65|689.29|692.65|689.29|692.65|689.29|0
1648180270000|2022-03-25 03:51:10|692.75|689.39|692.94|689.58|692.94|689.58|692.75|689.39|0
1648180290000|2022-03-25 03:51:30|692.84|689.48|692.75|689.39|692.84|689.48|692.75|689.39|0
1648180300000|2022-03-25 03:51:40|692.56|689.2|692.56|689.2|692.56|689.2|692.56|689.2|0
1648180310000|2022-03-25 03:51:50|692.19|688.83|692.19|688.83|692.19|688.83|692.19|688.83|0
1648180320000|2022-03-25 03:52:00|692.47|689.11|692.47|689.11|692.56|689.2|692.47|689.11|0
1648180330000|2022-03-25 03:52:10|692.38|689.02|692.56|689.2|692.56|689.2|692.38|689.02|0
1648180360000|2022-03-25 03:52:40|692.38|689.02|692.38|689.02|692.38|689.02|692.28|688.92|0
1648180380000|2022-03-25 03:53:00|692.47|689.11|692.56|689.2|692.56|689.2|692.47|689.11|0
1648180390000|2022-03-25 03:53:10|692.75|689.39|692.65|689.29|692.75|689.39|692.56|689.2|0
1648180400000|2022-03-25 03:53:20|692.56|689.2|692.47|689.11|692.56|689.2|692.47|689.11|0
1648180410000|2022-03-25 03:53:30|692.56|689.2|692.28|688.92|692.56|689.2|692.28|688.92|0
1648180420000|2022-03-25 03:53:40|692.38|689.02|692.28|688.92|692.38|689.02|692.28|688.92|0
1648180430000|2022-03-25 03:53:50|692.38|689.02|692.38|689.02|692.38|689.02|692.38|689.02|0
1648180440000|2022-03-25 03:54:00|692.47|689.11|692.56|689.2|692.56|689.2|692.47|689.11|0
1648180450000|2022-03-25 03:54:10|693.12|689.76|692.94|689.58|693.12|689.76|692.94|689.58|0
1648180460000|2022-03-25 03:54:20|693.03|689.67|693.03|689.67|693.03|689.67|693.03|689.67|0
1648180470000|2022-03-25 03:54:30|692.94|689.58|692.94|689.58|692.94|689.58|692.94|689.58|0
1648180480000|2022-03-25 03:54:40|693.03|689.67|692.94|689.58|693.03|689.67|692.94|689.58|0
1648180490000|2022-03-25 03:54:50|693.03|689.67|692.84|689.48|693.03|689.67|692.84|689.48|0
1648180500000|2022-03-25 03:55:00|692.75|689.39|692.84|689.48|692.94|689.58|692.75|689.39|0
1648180510000|2022-03-25 03:55:10|692.94|689.58|692.94|689.58|692.94|689.58|692.94|689.58|0
1648180530000|2022-03-25 03:55:30|693.12|689.76|693.12|689.76|693.12|689.76|693.12|689.76|0
1648180540000|2022-03-25 03:55:40|692.94|689.58|692.94|689.58|692.94|689.58|692.94|689.58|0
1648180570000|2022-03-25 03:56:10|693.03|689.67|692.94|689.58|693.03|689.67|692.94|689.58|0
1648180580000|2022-03-25 03:56:20|693.03|689.67|692.94|689.58|693.03|689.67|692.94|689.58|0
1648180590000|2022-03-25 03:56:30|693.03|689.67|693.12|689.76|693.12|689.76|693.03|689.67|0
1648180600000|2022-03-25 03:56:40|692.94|689.58|692.94|689.58|692.94|689.58|692.94|689.58|0
1648180610000|2022-03-25 03:56:50|693.03|689.67|692.94|689.58|693.03|689.67|692.94|689.58|0
1648180620000|2022-03-25 03:57:00|693.12|689.76|693.12|689.76|693.12|689.76|693.12|689.76|0
1648180630000|2022-03-25 03:57:10|692.94|689.58|692.94|689.58|692.94|689.58|692.94|689.58|0
1648180670000|2022-03-25 03:57:50|693.12|689.76|693.12|689.76|693.12|689.76|693.12|689.76|0
1648180680000|2022-03-25 03:58:00|693.21|689.85|693.12|689.76|693.31|689.95|693.12|689.76|0
1648180690000|2022-03-25 03:58:10|693.31|689.95|693.12|689.76|693.31|689.95|693.12|689.76|0
1648180700000|2022-03-25 03:58:20|693.31|689.95|693.31|689.95|693.31|689.95|693.31|689.95|0
1648180710000|2022-03-25 03:58:30|693.12|689.76|693.31|689.95|693.31|689.95|693.12|689.76|0
1648180720000|2022-03-25 03:58:40|693.12|689.76|693.12|689.76|693.21|689.85|693.12|689.76|0
1648180740000|2022-03-25 03:59:00|693.31|689.95|693.31|689.95|693.31|689.95|693.31|689.95|0
1648180750000|2022-03-25 03:59:10|693.21|689.85|693.5|690.14|693.5|690.14|693.12|689.76|0
1648180790000|2022-03-25 03:59:50|693.68|690.32|693.87|690.51|693.87|690.51|693.68|690.32|0
1648180800000|2022-03-25 04:00:00|693.68|690.32|693.59|690.23|693.68|690.32|693.59|690.23|0
1648180810000|2022-03-25 04:00:10|693.68|690.32|693.87|690.51|693.87|690.51|693.68|690.32|0
1648180820000|2022-03-25 04:00:20|693.68|690.32|693.59|690.23|693.68|690.32|693.59|690.23|0
1648180830000|2022-03-25 04:00:30|693.5|690.14|693.5|690.14|693.5|690.14|693.5|690.14|0
1648180840000|2022-03-25 04:00:40|693.31|689.95|693.31|689.95|693.31|689.95|693.31|689.95|0
1648180850000|2022-03-25 04:00:50|693.4|690.04|693.5|690.14|693.5|690.14|693.4|690.04|0
1648180860000|2022-03-25 04:01:00|693.59|690.23|693.68|690.32|693.68|690.32|693.59|690.23|0
1648180870000|2022-03-25 04:01:10|693.59|690.23|693.68|690.32|693.68|690.32|693.59|690.23|0
1648180880000|2022-03-25 04:01:20|693.5|690.14|693.5|690.14|693.5|690.14|693.5|690.14|0
1648180900000|2022-03-25 04:01:40|693.59|690.23|693.59|690.23|693.59|690.23|693.59|690.23|0
1648180910000|2022-03-25 04:01:50|693.68|690.32|693.68|690.32|693.77|690.41|693.68|690.32|0
1648180920000|2022-03-25 04:02:00|693.87|690.51|693.87|690.51|693.87|690.51|693.68|690.32|0
1648180950000|2022-03-25 04:02:30|694.06|690.7|694.06|690.7|694.06|690.7|694.06|690.7|0
1648180960000|2022-03-25 04:02:40|693.87|690.51|693.87|690.51|693.96|690.6|693.87|690.51|0
1648180970000|2022-03-25 04:02:50|693.96|690.6|694.06|690.7|694.06|690.7|693.96|690.6|0
1648180980000|2022-03-25 04:03:00|694.24|690.88|694.24|690.88|694.24|690.88|694.24|690.88|0
1648180990000|2022-03-25 04:03:10|694.06|690.7|694.06|690.7|694.06|690.7|694.06|690.7|0
1648181020000|2022-03-25 04:03:40|694.24|690.88|694.24|690.88|694.24|690.88|694.24|690.88|0
1648181050000|2022-03-25 04:04:10|694.33|690.97|694.33|690.97|694.33|690.97|694.33|690.97|0
1648181060000|2022-03-25 04:04:20|694.24|690.88|694.24|690.88|694.33|690.97|694.24|690.88|0
1648181100000|2022-03-25 04:05:00|694.43|691.07|694.43|691.07|694.43|691.07|694.24|690.88|0
1648181110000|2022-03-25 04:05:10|694.33|690.97|694.43|691.07|694.43|691.07|694.33|690.97|0
1648181120000|2022-03-25 04:05:20|694.24|690.88|694.24|690.88|694.33|690.97|694.24|690.88|0
1648181140000|2022-03-25 04:05:40|694.33|690.97|694.43|691.07|694.43|691.07|694.33|690.97|0
1648181150000|2022-03-25 04:05:50|694.24|690.88|694.24|690.88|694.24|690.88|694.24|690.88|0
1648181170000|2022-03-25 04:06:10|694.06|690.7|694.15|690.79|694.15|690.79|694.06|690.7|0
1648181180000|2022-03-25 04:06:20|694.06|690.7|694.06|690.7|694.06|690.7|694.06|690.7|0
1648181190000|2022-03-25 04:06:30|694.15|690.79|694.06|690.7|694.15|690.79|694.06|690.7|0
1648181210000|2022-03-25 04:06:50|693.87|690.51|693.87|690.51|693.87|690.51|693.87|690.51|0
1648181230000|2022-03-25 04:07:10|694.06|690.7|693.96|690.6|694.06|690.7|693.87|690.51|0
1648181240000|2022-03-25 04:07:20|694.06|690.7|694.06|690.7|694.06|690.7|694.06|690.7|0
1648181250000|2022-03-25 04:07:30|693.87|690.51|693.87|690.51|693.87|690.51|693.87|690.51|0
1648181270000|2022-03-25 04:07:50|694.06|690.7|694.06|690.7|694.06|690.7|694.06|690.7|0
1648181280000|2022-03-25 04:08:00|694.14|690.78|694.24|690.88|694.24|690.88|694.14|690.78|0
1648181300000|2022-03-25 04:08:20|694.14|690.78|694.33|690.97|694.33|690.97|694.14|690.78|0
1648181310000|2022-03-25 04:08:30|694.24|690.88|694.24|690.88|694.24|690.88|694.24|690.88|0
1648181320000|2022-03-25 04:08:40|694.14|690.78|694.24|690.88|694.24|690.88|694.14|690.78|0
1648181340000|2022-03-25 04:09:00|694.33|690.97|694.43|691.07|694.43|691.07|694.33|690.97|0
1648181360000|2022-03-25 04:09:20|694.33|690.97|694.43|691.07|694.43|691.07|694.33|690.97|0
1648181390000|2022-03-25 04:09:50|694.33|690.97|694.24|690.88|694.33|690.97|694.24|690.88|0
1648181420000|2022-03-25 04:10:20|694.43|691.07|694.43|691.07|694.43|691.07|694.43|691.07|0
1648181430000|2022-03-25 04:10:30|694.52|691.16|694.62|691.26|694.62|691.26|694.52|691.16|0
1648181450000|2022-03-25 04:10:50|694.52|691.16|694.62|691.26|694.62|691.26|694.52|691.16|0
1648181460000|2022-03-25 04:11:00|694.43|691.07|694.43|691.07|694.43|691.07|694.43|691.07|0
1648181500000|2022-03-25 04:11:40|694.62|691.26|694.62|691.26|694.62|691.26|694.62|691.26|0
1648181510000|2022-03-25 04:11:50|695.55|692.19|695.55|692.19|695.93|692.57|695.55|692.19|0
1648181520000|2022-03-25 04:12:00|695.64|692.28|695.55|692.19|695.64|692.28|695.36|692|0
1648181530000|2022-03-25 04:12:10|695.64|692.28|695.55|692.19|695.74|692.38|695.55|692.19|0
1648181540000|2022-03-25 04:12:20|695.36|692|695.55|692.19|695.74|692.38|695.36|692|0
1648181550000|2022-03-25 04:12:30|695.64|692.28|695.55|692.19|695.64|692.28|695.55|692.19|0
1648181570000|2022-03-25 04:12:50|695.74|692.38|695.55|692.19|695.74|692.38|695.55|692.19|0
1648181580000|2022-03-25 04:13:00|695.74|692.38|695.55|692.19|695.74|692.38|695.55|692.19|0
1648181590000|2022-03-25 04:13:10|695.74|692.38|695.83|692.47|695.83|692.47|695.74|692.38|0
1648181600000|2022-03-25 04:13:20|695.93|692.57|695.74|692.38|695.93|692.57|695.74|692.38|0
1648181610000|2022-03-25 04:13:30|695.55|692.19|695.64|692.28|695.64|692.28|695.55|692.19|0
1648181620000|2022-03-25 04:13:40|695.55|692.19|695.64|692.28|695.64|692.28|695.55|692.19|0
1648181630000|2022-03-25 04:13:50|695.55|692.19|695.64|692.28|695.64|692.28|695.55|692.19|0
1648181640000|2022-03-25 04:14:00|695.74|692.38|695.74|692.38|695.74|692.38|695.74|692.38|0
1648181670000|2022-03-25 04:14:30|695.64|692.28|695.64|692.28|695.64|692.28|695.64|692.28|0
1648181680000|2022-03-25 04:14:40|695.36|692|695.18|691.82|695.45|692.09|695.18|691.82|0
1648181710000|2022-03-25 04:15:10|694.8|691.44|694.8|691.44|694.8|691.44|694.8|691.44|0
1648181720000|2022-03-25 04:15:20|694.99|691.63|695.18|691.82|695.18|691.82|694.99|691.63|0
1648181730000|2022-03-25 04:15:30|695.36|692|695.36|692|695.36|692|695.36|692|0
1648181740000|2022-03-25 04:15:40|695.18|691.82|695.27|691.91|695.27|691.91|695.18|691.82|0
1648181750000|2022-03-25 04:15:50|695.18|691.82|695.36|692|695.36|692|695.18|691.82|0
1648181770000|2022-03-25 04:16:10|695.55|692.19|695.55|692.19|695.55|692.19|695.55|692.19|0
1648181800000|2022-03-25 04:16:40|695.36|692|695.27|691.91|695.36|692|695.27|691.91|0
1648181810000|2022-03-25 04:16:50|695.18|691.82|695.18|691.82|695.18|691.82|695.08|691.72|0
1648181820000|2022-03-25 04:17:00|695.27|691.91|695.18|691.82|695.27|691.91|695.18|691.82|0
1648181840000|2022-03-25 04:17:20|695.08|691.72|695.18|691.82|695.18|691.82|695.08|691.72|0
1648181860000|2022-03-25 04:17:40|695.36|692|695.18|691.82|695.36|692|695.18|691.82|0
1648181870000|2022-03-25 04:17:50|695.08|691.72|695.08|691.72|695.08|691.72|695.08|691.72|0
1648181880000|2022-03-25 04:18:00|695.18|691.82|695.17|691.81|695.18|691.82|695.17|691.81|0
1648181890000|2022-03-25 04:18:10|694.99|691.63|694.99|691.63|694.99|691.63|694.8|691.44|0
1648181900000|2022-03-25 04:18:20|694.89|691.53|694.8|691.44|694.89|691.53|694.8|691.44|0
1648181930000|2022-03-25 04:18:50|694.89|691.53|695.26|691.9|695.26|691.9|694.89|691.53|0
1648181940000|2022-03-25 04:19:00|695.45|692.09|695.74|692.38|695.74|692.38|695.36|692|0
1648181960000|2022-03-25 04:19:20|695.55|692.19|695.74|692.38|695.74|692.38|695.55|692.19|0
1648181970000|2022-03-25 04:19:30|695.83|692.47|695.64|692.28|695.83|692.47|695.64|692.28|0
1648181980000|2022-03-25 04:19:40|695.74|692.38|695.55|692.19|695.74|692.38|695.55|692.19|0
1648182000000|2022-03-25 04:20:00|695.74|692.38|695.74|692.38|695.74|692.38|695.74|692.38|0
1648182010000|2022-03-25 04:20:10|695.83|692.47|695.83|692.47|695.83|692.47|695.83|692.47|0
1648182020000|2022-03-25 04:20:20|695.74|692.38|695.74|692.38|695.74|692.38|695.74|692.38|0
1648182030000|2022-03-25 04:20:30|695.55|692.19|695.74|692.38|695.74|692.38|695.55|692.19|0
1648182040000|2022-03-25 04:20:40|695.83|692.47|695.83|692.47|695.83|692.47|695.74|692.38|0
1648182050000|2022-03-25 04:20:50|695.92|692.56|695.92|692.56|695.92|692.56|695.92|692.56|0
1648182060000|2022-03-25 04:21:00|695.64|692.28|695.55|692.19|695.74|692.38|695.55|692.19|0
1648182080000|2022-03-25 04:21:20|695.36|692|695.36|692|695.36|692|695.36|692|0
1648182090000|2022-03-25 04:21:30|695.55|692.19|695.55|692.19|695.55|692.19|695.55|692.19|0
1648182100000|2022-03-25 04:21:40|695.64|692.28|695.55|692.19|695.64|692.28|695.55|692.19|0
1648182140000|2022-03-25 04:22:20|695.74|692.38|695.64|692.28|695.74|692.38|695.64|692.28|0
1648182150000|2022-03-25 04:22:30|695.74|692.38|695.74|692.38|695.74|692.38|695.74|692.38|0
1648182160000|2022-03-25 04:22:40|695.55|692.19|695.55|692.19|695.55|692.19|695.55|692.19|0
1648182170000|2022-03-25 04:22:50|695.36|692|695.45|692.09|695.45|692.09|695.36|692|0
1648182180000|2022-03-25 04:23:00|695.36|692|695.55|692.19|695.55|692.19|695.36|692|0
1648182200000|2022-03-25 04:23:20|695.74|692.38|695.55|692.19|695.74|692.38|695.55|692.19|0
1648182210000|2022-03-25 04:23:30|695.64|692.28|695.64|692.28|695.64|692.28|695.64|692.28|0
1648182220000|2022-03-25 04:23:40|695.55|692.19|695.55|692.19|695.55|692.19|695.55|692.19|0
1648182230000|2022-03-25 04:23:50|695.73|692.37|695.55|692.19|695.73|692.37|695.55|692.19|0
1648182240000|2022-03-25 04:24:00|695.36|692|695.55|692.19|695.55|692.19|695.36|692|0
1648182280000|2022-03-25 04:24:40|695.36|692|695.45|692.09|695.45|692.09|695.36|692|0
1648182290000|2022-03-25 04:24:50|695.55|692.19|695.55|692.19|695.55|692.19|695.55|692.19|0
1648182300000|2022-03-25 04:25:00|695.73|692.37|695.73|692.37|695.73|692.37|695.73|692.37|0
1648182310000|2022-03-25 04:25:10|695.92|692.56|695.92|692.56|695.92|692.56|695.92|692.56|0
1648182320000|2022-03-25 04:25:20|695.82|692.46|695.92|692.56|695.92|692.56|695.82|692.46|0
1648182350000|2022-03-25 04:25:50|695.73|692.37|695.73|692.37|695.73|692.37|695.73|692.37|0
1648182360000|2022-03-25 04:26:00|695.92|692.56|695.82|692.46|695.92|692.56|695.73|692.37|0
1648182370000|2022-03-25 04:26:10|695.92|692.56|695.92|692.56|695.92|692.56|695.92|692.56|0
1648182380000|2022-03-25 04:26:20|696.01|692.65|696.2|692.84|696.2|692.84|696.01|692.65|0
1648182390000|2022-03-25 04:26:30|696.11|692.75|696.01|692.65|696.11|692.75|696.01|692.65|0
1648182400000|2022-03-25 04:26:40|695.92|692.56|695.92|692.56|696.01|692.65|695.92|692.56|0
1648182430000|2022-03-25 04:27:10|696.11|692.75|696.11|692.75|696.11|692.75|696.11|692.75|0
1648182470000|2022-03-25 04:27:50|696.2|692.84|696.11|692.75|696.2|692.84|696.11|692.75|0
1648182480000|2022-03-25 04:28:00|696.2|692.84|696.3|692.94|696.3|692.94|696.2|692.84|0
1648182490000|2022-03-25 04:28:10|696.39|693.03|696.39|693.03|696.39|693.03|696.3|692.94|0
1648182500000|2022-03-25 04:28:20|696.3|692.94|696.3|692.94|696.3|692.94|696.3|692.94|0
1648182510000|2022-03-25 04:28:30|696.39|693.03|696.48|693.12|696.48|693.12|696.39|693.03|0
1648182520000|2022-03-25 04:28:40|696.39|693.03|696.48|693.12|696.48|693.12|696.39|693.03|0
1648182530000|2022-03-25 04:28:50|696.39|693.03|696.48|693.12|696.48|693.12|696.39|693.03|0
1648182540000|2022-03-25 04:29:00|696.39|693.03|696.39|693.03|696.39|693.03|696.39|693.03|0
1648182550000|2022-03-25 04:29:10|696.3|692.94|696.3|692.94|696.48|693.12|696.3|692.94|0
1648182560000|2022-03-25 04:29:20|696.39|693.03|696.48|693.12|696.48|693.12|696.39|693.03|0
1648182600000|2022-03-25 04:30:00|696.38|693.02|696.29|692.93|696.38|693.02|696.2|692.84|0
1648182610000|2022-03-25 04:30:10|696.48|693.12|696.29|692.93|696.48|693.12|696.29|692.93|0
1648182620000|2022-03-25 04:30:20|696.38|693.02|696.29|692.93|696.38|693.02|696.29|692.93|0
1648182640000|2022-03-25 04:30:40|696.11|692.75|696.11|692.75|696.11|692.75|696.11|692.75|0
1648182660000|2022-03-25 04:31:00|696.01|692.65|696.11|692.75|696.11|692.75|695.92|692.56|0
1648182670000|2022-03-25 04:31:10|696.29|692.93|696.29|692.93|696.29|692.93|696.29|692.93|0
1648182680000|2022-03-25 04:31:20|696.2|692.84|696.11|692.75|696.2|692.84|696.11|692.75|0
1648182690000|2022-03-25 04:31:30|696.2|692.84|696.29|692.93|696.29|692.93|696.2|692.84|0
1648182700000|2022-03-25 04:31:40|696.38|693.02|696.48|693.12|696.48|693.12|696.38|693.02|0
1648182710000|2022-03-25 04:31:50|697.04|693.68|696.48|693.12|697.04|693.68|696.48|693.12|0
1648182750000|2022-03-25 04:32:30|696.29|692.93|696.29|692.93|696.29|692.93|696.29|692.93|0
1648182770000|2022-03-25 04:32:50|696.48|693.12|696.48|693.12|696.48|693.12|696.48|693.12|0
1648182780000|2022-03-25 04:33:00|696.67|693.31|696.67|693.31|696.67|693.31|696.67|693.31|0
1648182800000|2022-03-25 04:33:20|696.57|693.21|696.48|693.12|696.57|693.21|696.48|693.12|0
1648182810000|2022-03-25 04:33:30|696.29|692.93|696.38|693.02|696.38|693.02|696.29|692.93|0
1648182820000|2022-03-25 04:33:40|696.48|693.12|696.48|693.12|696.48|693.12|696.48|693.12|0
1648182830000|2022-03-25 04:33:50|696.29|692.93|696.29|692.93|696.29|692.93|696.29|692.93|0
1648182840000|2022-03-25 04:34:00|696.38|693.02|696.29|692.93|696.38|693.02|696.29|692.93|0
1648182870000|2022-03-25 04:34:30|696.11|692.75|696.29|692.93|696.29|692.93|696.11|692.75|0
1648182890000|2022-03-25 04:34:50|696.11|692.75|696.11|692.75|696.11|692.75|696.11|692.75|0
1648182910000|2022-03-25 04:35:10|696.2|692.84|696.2|692.84|696.2|692.84|696.2|692.84|0
1648182920000|2022-03-25 04:35:20|696.11|692.75|696.11|692.75|696.11|692.75|696.11|692.75|0
1648182930000|2022-03-25 04:35:30|696.2|692.84|696.2|692.84|696.2|692.84|696.2|692.84|0
1648182940000|2022-03-25 04:35:40|696.11|692.75|696.1|692.74|696.2|692.84|696.1|692.74|0
1648182950000|2022-03-25 04:35:50|696.19|692.83|696.1|692.74|696.29|692.93|696.1|692.74|0
1648182960000|2022-03-25 04:36:00|696.29|692.93|696.19|692.83|696.29|692.93|696.19|692.83|0
1648182970000|2022-03-25 04:36:10|696.1|692.74|696.1|692.74|696.1|692.74|696.1|692.74|0
1648182980000|2022-03-25 04:36:20|696.01|692.65|696.01|692.65|696.1|692.74|695.92|692.56|0
1648182990000|2022-03-25 04:36:30|696.1|692.74|696.01|692.65|696.1|692.74|696.01|692.65|0
1648183000000|2022-03-25 04:36:40|695.92|692.56|695.92|692.56|696.01|692.65|695.92|692.56|0
1648183010000|2022-03-25 04:36:50|696.1|692.74|696.1|692.74|696.1|692.74|696.1|692.74|0
1648183030000|2022-03-25 04:37:10|696.19|692.83|696.1|692.74|696.19|692.83|696.1|692.74|0
1648183040000|2022-03-25 04:37:20|696.19|692.83|696.29|692.93|696.29|692.93|696.19|692.83|0
1648183060000|2022-03-25 04:37:40|696.48|693.12|696.48|693.12|696.48|693.12|696.48|693.12|0
1648183070000|2022-03-25 04:37:50|696.67|693.31|696.67|693.31|696.67|693.31|696.67|693.31|0
1648183080000|2022-03-25 04:38:00|696.48|693.12|696.29|692.93|696.48|693.12|696.29|692.93|0
1648183090000|2022-03-25 04:38:10|696.1|692.74|696.29|692.93|696.29|692.93|696.1|692.74|0
1648183100000|2022-03-25 04:38:20|696.01|692.65|696.1|692.74|696.1|692.74|696.01|692.65|0
1648183140000|2022-03-25 04:39:00|696.01|692.65|695.92|692.56|696.01|692.65|695.92|692.56|0
1648183150000|2022-03-25 04:39:10|696.1|692.74|696.1|692.74|696.1|692.74|696.1|692.74|0
1648183160000|2022-03-25 04:39:20|696.01|692.65|695.92|692.56|696.01|692.65|695.92|692.56|0
1648183170000|2022-03-25 04:39:30|696.01|692.65|696.1|692.74|696.1|692.74|696.01|692.65|0
1648183200000|2022-03-25 04:40:00|696.01|692.65|696.01|692.65|696.01|692.65|695.92|692.56|0
1648183210000|2022-03-25 04:40:10|696.1|692.74|696.1|692.74|696.1|692.74|696.1|692.74|0
1648183220000|2022-03-25 04:40:20|696.29|692.93|696.29|692.93|696.38|693.02|696.29|692.93|0
1648183260000|2022-03-25 04:41:00|696.38|693.02|696.29|692.93|696.38|693.02|696.29|692.93|0
1648183290000|2022-03-25 04:41:30|696.38|693.02|696.38|693.02|696.38|693.02|696.29|692.93|0
1648183300000|2022-03-25 04:41:40|696.48|693.12|696.48|693.12|696.48|693.12|696.48|693.12|0
1648183310000|2022-03-25 04:41:50|696.67|693.31|696.85|693.49|696.85|693.49|696.67|693.31|0
1648183320000|2022-03-25 04:42:00|696.94|693.58|696.94|693.58|696.94|693.58|696.94|693.58|0
1648183330000|2022-03-25 04:42:10|697.23|693.87|697.04|693.68|697.23|693.87|697.04|693.68|0
1648183340000|2022-03-25 04:42:20|697.13|693.77|697.04|693.68|697.13|693.77|697.04|693.68|0
1648183350000|2022-03-25 04:42:30|697.13|693.77|697.13|693.77|697.13|693.77|697.13|693.77|0
1648183360000|2022-03-25 04:42:40|697.04|693.68|697.04|693.68|697.04|693.68|697.04|693.68|0
1648183370000|2022-03-25 04:42:50|697.13|693.77|697.04|693.68|697.13|693.77|697.04|693.68|0
1648183380000|2022-03-25 04:43:00|697.23|693.87|697.23|693.87|697.23|693.87|697.23|693.87|0
1648183400000|2022-03-25 04:43:20|697.41|694.05|697.41|694.05|697.41|694.05|697.41|694.05|0
1648183410000|2022-03-25 04:43:30|697.32|693.96|697.23|693.87|697.41|694.05|697.23|693.87|0
1648183420000|2022-03-25 04:43:40|697.41|694.05|697.41|694.05|697.41|694.05|697.41|694.05|0
1648183430000|2022-03-25 04:43:50|697.04|693.68|697.04|693.68|697.04|693.68|697.04|693.68|0
1648183460000|2022-03-25 04:44:20|696.85|693.49|696.85|693.49|696.85|693.49|696.85|693.49|0
1648183500000|2022-03-25 04:45:00|696.66|693.3|696.66|693.3|696.66|693.3|696.66|693.3|0
1648183510000|2022-03-25 04:45:10|696.57|693.21|696.66|693.3|696.66|693.3|696.57|693.21|0
1648183530000|2022-03-25 04:45:30|696.48|693.12|696.48|693.12|696.48|693.12|696.48|693.12|0
1648183540000|2022-03-25 04:45:40|696.66|693.3|696.66|693.3|696.66|693.3|696.66|693.3|0
1648183560000|2022-03-25 04:46:00|696.85|693.49|696.85|693.49|696.85|693.49|696.66|693.3|0
1648183580000|2022-03-25 04:46:20|696.75|693.39|696.75|693.39|696.75|693.39|696.75|693.39|0
1648183590000|2022-03-25 04:46:30|696.66|693.3|696.85|693.49|696.85|693.49|696.66|693.3|0
1648183610000|2022-03-25 04:46:50|696.75|693.39|697.04|693.68|697.04|693.68|696.75|693.39|0
1648183620000|2022-03-25 04:47:00|696.94|693.58|696.85|693.49|697.04|693.68|696.85|693.49|0
1648183670000|2022-03-25 04:47:50|696.94|693.58|696.94|693.58|696.94|693.58|696.94|693.58|0
1648183680000|2022-03-25 04:48:00|696.85|693.49|696.85|693.49|696.85|693.49|696.85|693.49|0
1648183690000|2022-03-25 04:48:10|697.04|693.68|697.04|693.68|697.04|693.68|697.04|693.68|0
1648183700000|2022-03-25 04:48:20|697.23|693.87|697.41|694.05|697.41|694.05|697.23|693.87|0
1648183740000|2022-03-25 04:49:00|697.32|693.96|697.41|694.05|697.41|694.05|697.22|693.86|0
1648183750000|2022-03-25 04:49:10|697.79|694.43|697.79|694.43|697.79|694.43|697.79|694.43|0
1648183760000|2022-03-25 04:49:20|697.98|694.62|697.6|694.24|697.98|694.62|697.6|694.24|0
1648183770000|2022-03-25 04:49:30|697.41|694.05|697.22|693.86|697.41|694.05|697.22|693.86|0
1648183780000|2022-03-25 04:49:40|697.41|694.05|697.6|694.24|697.6|694.24|697.41|694.05|0
1648183820000|2022-03-25 04:50:20|697.41|694.05|697.6|694.24|697.6|694.24|697.41|694.05|0
1648183840000|2022-03-25 04:50:40|697.79|694.43|697.69|694.33|697.79|694.43|697.69|694.33|0
1648183850000|2022-03-25 04:50:50|697.79|694.43|697.97|694.61|697.97|694.61|697.79|694.43|0
1648183860000|2022-03-25 04:51:00|698.16|694.8|698.16|694.8|698.16|694.8|698.16|694.8|0
1648183870000|2022-03-25 04:51:10|697.97|694.61|698.06|694.7|698.06|694.7|697.97|694.61|0
1648183880000|2022-03-25 04:51:20|698.16|694.8|698.16|694.8|698.16|694.8|698.16|694.8|0
1648183890000|2022-03-25 04:51:30|697.97|694.61|698.16|694.8|698.16|694.8|697.97|694.61|0
1648183900000|2022-03-25 04:51:40|697.97|694.61|698.16|694.8|698.16|694.8|697.97|694.61|0
1648183930000|2022-03-25 04:52:10|698.35|694.99|698.35|694.99|698.35|694.99|698.35|694.99|0
1648183940000|2022-03-25 04:52:20|698.25|694.89|698.25|694.89|698.25|694.89|698.25|694.89|0
1648183950000|2022-03-25 04:52:30|698.16|694.8|698.16|694.8|698.25|694.89|698.16|694.8|0
1648183960000|2022-03-25 04:52:40|698.06|694.7|697.97|694.61|698.06|694.7|697.97|694.61|0
1648183970000|2022-03-25 04:52:50|697.79|694.43|697.97|694.61|697.97|694.61|697.79|694.43|0
1648184000000|2022-03-25 04:53:20|697.88|694.52|697.97|694.61|697.97|694.61|697.88|694.52|0
1648184010000|2022-03-25 04:53:30|697.79|694.43|697.79|694.43|697.79|694.43|697.79|694.43|0
1648184020000|2022-03-25 04:53:40|697.6|694.24|697.6|694.24|697.6|694.24|697.6|694.24|0
1648184050000|2022-03-25 04:54:10|697.79|694.43|697.79|694.43|697.79|694.43|697.79|694.43|0
1648184060000|2022-03-25 04:54:20|697.69|694.33|697.79|694.43|697.79|694.43|697.69|694.33|0
1648184070000|2022-03-25 04:54:30|697.69|694.33|697.97|694.61|697.97|694.61|697.69|694.33|0
1648184100000|2022-03-25 04:55:00|698.06|694.7|697.97|694.61|698.06|694.7|697.97|694.61|0
1648184110000|2022-03-25 04:55:10|697.79|694.43|697.79|694.43|697.79|694.43|697.79|694.43|0
1648184120000|2022-03-25 04:55:20|698.4|695.04|699.95|696.59|699.95|696.59|698.4|695.04|0
1648184130000|2022-03-25 04:55:30|699.58|696.22|699.95|696.59|699.95|696.59|699.58|696.22|0
1648184140000|2022-03-25 04:55:40|700.14|696.78|700.14|696.78|700.14|696.78|700.14|696.78|0
1648184150000|2022-03-25 04:55:50|700.33|696.97|700.14|696.78|700.33|696.97|700.14|696.78|0
1648184170000|2022-03-25 04:56:10|700.33|696.97|700.33|696.97|700.33|696.97|700.33|696.97|0
1648184230000|2022-03-25 04:57:10|700.51|697.15|700.51|697.15|700.51|697.15|700.51|697.15|0
1648184250000|2022-03-25 04:57:30|700.33|696.97|700.51|697.15|700.51|697.15|700.33|696.97|0
1648184260000|2022-03-25 04:57:40|701.64|698.28|701.64|698.28|701.64|698.28|701.45|698.09|0
1648184270000|2022-03-25 04:57:50|702.2|698.84|702.58|699.22|702.58|699.22|702.2|698.84|0
1648184280000|2022-03-25 04:58:00|702.39|699.03|702.58|699.22|702.58|699.22|702.39|699.03|0
1648184290000|2022-03-25 04:58:10|702.77|699.41|702.58|699.22|702.77|699.41|702.58|699.22|0
1648184300000|2022-03-25 04:58:20|702.67|699.31|702.77|699.41|702.77|699.41|702.67|699.31|0
1648184310000|2022-03-25 04:58:30|703.52|700.16|703.52|700.16|703.52|700.16|703.52|700.16|0
1648184320000|2022-03-25 04:58:40|703.71|700.35|705.4|702.04|705.4|702.04|703.71|700.35|0
1648184330000|2022-03-25 04:58:50|705.21|701.85|705.21|701.85|705.21|701.85|705.21|701.85|0
1648184340000|2022-03-25 04:59:00|704.84|701.48|705.02|701.66|705.02|701.66|704.84|701.48|0
1648184350000|2022-03-25 04:59:10|704.55|701.19|704.27|700.91|704.65|701.29|704.27|700.91|0
1648184360000|2022-03-25 04:59:20|704.46|701.1|704.46|701.1|704.46|701.1|704.46|701.1|0
1648184370000|2022-03-25 04:59:30|704.27|700.91|703.9|700.54|704.27|700.91|703.9|700.54|0
1648184380000|2022-03-25 04:59:40|703.71|700.35|703.52|700.16|703.71|700.35|703.52|700.16|0
1648184390000|2022-03-25 04:59:50|703.61|700.25|703.52|700.16|703.71|700.35|703.52|700.16|0
1648184400000|2022-03-25 05:00:00|703.71|700.35|702.58|699.22|703.71|700.35|702.58|699.22|0
1648184410000|2022-03-25 05:00:10|702.02|698.66|702.2|698.84|702.39|699.03|702.02|698.66|0
1648184420000|2022-03-25 05:00:20|702.29|698.93|702.2|698.84|702.29|698.93|702.02|698.66|0
1648184430000|2022-03-25 05:00:30|702.02|698.66|702.02|698.66|702.02|698.66|702.02|698.66|0
1648184440000|2022-03-25 05:00:40|701.92|698.56|701.92|698.56|701.92|698.56|701.92|698.56|0
1648184450000|2022-03-25 05:00:50|701.83|698.47|702.02|698.66|702.2|698.84|701.83|698.47|0
1648184460000|2022-03-25 05:01:00|702.2|698.84|702.2|698.84|702.2|698.84|702.2|698.84|0
1648184470000|2022-03-25 05:01:10|702.39|699.03|702.95|699.59|702.95|699.59|702.39|699.03|0
1648184480000|2022-03-25 05:01:20|702.86|699.5|702.95|699.59|702.95|699.59|702.86|699.5|0
1648184490000|2022-03-25 05:01:30|702.77|699.41|702.39|699.03|702.86|699.5|702.39|699.03|0
1648184500000|2022-03-25 05:01:40|702.58|699.22|702.39|699.03|702.58|699.22|702.39|699.03|0
1648184510000|2022-03-25 05:01:50|702.48|699.12|702.39|699.03|702.48|699.12|702.39|699.03|0
1648184520000|2022-03-25 05:02:00|702.77|699.41|702.86|699.5|702.95|699.59|702.77|699.41|0
1648184530000|2022-03-25 05:02:10|702.95|699.59|702.86|699.5|702.95|699.59|702.77|699.41|0
1648184540000|2022-03-25 05:02:20|702.95|699.59|702.77|699.41|702.95|699.59|702.77|699.41|0
1648184550000|2022-03-25 05:02:30|702.95|699.59|703.14|699.78|703.14|699.78|702.77|699.41|0
1648184560000|2022-03-25 05:02:40|703.04|699.68|702.95|699.59|703.14|699.78|702.95|699.59|0
1648184570000|2022-03-25 05:02:50|703.04|699.68|703.04|699.68|703.04|699.68|703.04|699.68|0
1648184580000|2022-03-25 05:03:00|702.95|699.59|702.77|699.41|702.95|699.59|702.77|699.41|0
1648184590000|2022-03-25 05:03:10|702.58|699.22|702.58|699.22|702.58|699.22|702.58|699.22|0
1648184600000|2022-03-25 05:03:20|702.67|699.31|702.77|699.41|702.77|699.41|702.67|699.31|0
1648184610000|2022-03-25 05:03:30|702.58|699.22|702.67|699.31|702.67|699.31|702.58|699.22|0
1648184620000|2022-03-25 05:03:40|702.58|699.22|702.29|698.93|702.58|699.22|702.29|698.93|0
1648184630000|2022-03-25 05:03:50|702.39|699.03|702.29|698.93|702.39|699.03|702.2|698.84|0
1648184640000|2022-03-25 05:04:00|702.2|698.84|702.39|699.03|702.39|699.03|702.2|698.84|0
1648184650000|2022-03-25 05:04:10|702.58|699.22|702.77|699.41|702.77|699.41|702.48|699.12|0
1648184660000|2022-03-25 05:04:20|702.67|699.31|702.58|699.22|702.67|699.31|702.48|699.12|0
1648184670000|2022-03-25 05:04:30|702.39|699.03|702.39|699.03|702.39|699.03|702.39|699.03|0
1648184680000|2022-03-25 05:04:40|702.58|699.22|702.58|699.22|702.58|699.22|702.58|699.22|0
1648184690000|2022-03-25 05:04:50|702.39|699.03|702.39|699.03|702.39|699.03|702.39|699.03|0
1648184700000|2022-03-25 05:05:00|702.58|699.22|702.76|699.4|702.76|699.4|702.58|699.22|0
1648184710000|2022-03-25 05:05:10|702.58|699.22|702.58|699.22|702.58|699.22|702.58|699.22|0
1648184720000|2022-03-25 05:05:20|702.48|699.12|702.48|699.12|702.48|699.12|702.39|699.03|0
1648184730000|2022-03-25 05:05:30|702.39|699.03|702.2|698.84|702.39|699.03|702.01|698.65|0
1648184740000|2022-03-25 05:05:40|702.58|699.22|701.64|698.28|702.58|699.22|701.64|698.28|0
1648184750000|2022-03-25 05:05:50|701.73|698.37|701.64|698.28|701.73|698.37|701.64|698.28|0
1648184760000|2022-03-25 05:06:00|701.45|698.09|701.83|698.47|701.83|698.47|701.45|698.09|0
1648184770000|2022-03-25 05:06:10|702.01|698.65|701.82|698.46|702.01|698.65|701.82|698.46|0
1648184780000|2022-03-25 05:06:20|701.73|698.37|701.64|698.28|701.82|698.46|701.64|698.28|0
1648184800000|2022-03-25 05:06:40|701.45|698.09|701.45|698.09|701.45|698.09|701.45|698.09|0
1648184820000|2022-03-25 05:07:00|701.35|697.99|701.35|697.99|701.35|697.99|701.35|697.99|0
1648184830000|2022-03-25 05:07:10|701.45|698.09|701.82|698.46|701.82|698.46|701.45|698.09|0
1648184850000|2022-03-25 05:07:30|701.64|698.28|701.73|698.37|701.73|698.37|701.64|698.28|0
1648184860000|2022-03-25 05:07:40|701.64|698.28|701.82|698.46|701.82|698.46|701.64|698.28|0
1648184870000|2022-03-25 05:07:50|701.73|698.37|701.82|698.46|701.82|698.46|701.73|698.37|0
1648184880000|2022-03-25 05:08:00|701.73|698.37|701.64|698.28|701.73|698.37|701.64|698.28|0
1648184890000|2022-03-25 05:08:10|701.45|698.09|701.64|698.28|701.64|698.28|701.45|698.09|0
1648184900000|2022-03-25 05:08:20|701.45|698.09|701.45|698.09|701.64|698.28|701.45|698.09|0
1648184910000|2022-03-25 05:08:30|701.64|698.28|701.82|698.46|701.82|698.46|701.64|698.28|0
1648184920000|2022-03-25 05:08:40|701.91|698.55|701.82|698.46|701.91|698.55|701.82|698.46|0
1648184930000|2022-03-25 05:08:50|701.64|698.28|701.82|698.46|701.82|698.46|701.64|698.28|0
1648184940000|2022-03-25 05:09:00|701.64|698.28|701.45|698.09|701.64|698.28|701.45|698.09|0
1648184950000|2022-03-25 05:09:10|701.54|698.18|701.45|698.09|701.64|698.28|701.45|698.09|0
1648184960000|2022-03-25 05:09:20|701.35|697.99|701.45|698.09|701.45|698.09|701.35|697.99|0
1648184970000|2022-03-25 05:09:30|701.54|698.18|701.45|698.09|701.54|698.18|701.45|698.09|0
1648184980000|2022-03-25 05:09:40|701.26|697.9|701.45|698.09|701.45|698.09|701.26|697.9|0
1648184990000|2022-03-25 05:09:50|701.35|697.99|701.26|697.9|701.45|698.09|701.26|697.9|0
1648185000000|2022-03-25 05:10:00|701.07|697.71|701.26|697.9|701.26|697.9|701.07|697.71|0
1648185010000|2022-03-25 05:10:10|701.07|697.71|701.26|697.9|701.26|697.9|701.07|697.71|0
1648185020000|2022-03-25 05:10:20|701.07|697.71|701.26|697.9|701.26|697.9|701.07|697.71|0
1648185030000|2022-03-25 05:10:30|701.07|697.71|701.07|697.71|701.07|697.71|701.07|697.71|0
1648185040000|2022-03-25 05:10:40|701.26|697.9|701.26|697.9|701.26|697.9|701.26|697.9|0
1648185050000|2022-03-25 05:10:50|701.45|698.09|701.82|698.46|701.82|698.46|701.45|698.09|0
1648185060000|2022-03-25 05:11:00|701.64|698.28|701.45|698.09|701.82|698.46|701.45|698.09|0
1648185070000|2022-03-25 05:11:10|701.64|698.28|701.64|698.28|701.73|698.37|701.64|698.28|0
1648185080000|2022-03-25 05:11:20|701.73|698.37|701.45|698.09|701.73|698.37|701.45|698.09|0
1648185090000|2022-03-25 05:11:30|701.54|698.18|701.63|698.27|701.63|698.27|701.45|698.09|0
1648185100000|2022-03-25 05:11:40|701.54|698.18|701.63|698.27|701.63|698.27|701.54|698.18|0
1648185110000|2022-03-25 05:11:50|701.82|698.46|701.91|698.55|702.01|698.65|701.82|698.46|0
1648185120000|2022-03-25 05:12:00|701.82|698.46|701.63|698.27|701.82|698.46|701.63|698.27|0
1648185130000|2022-03-25 05:12:10|701.54|698.18|701.54|698.18|701.63|698.27|701.45|698.09|0
1648185140000|2022-03-25 05:12:20|701.45|698.09|701.26|697.9|701.45|698.09|701.26|697.9|0
1648185150000|2022-03-25 05:12:30|701.16|697.8|701.07|697.71|701.16|697.8|701.07|697.71|0
1648185170000|2022-03-25 05:12:50|700.7|697.34|700.7|697.34|700.7|697.34|700.7|697.34|0
1648185180000|2022-03-25 05:13:00|700.79|697.43|701.16|697.8|701.16|697.8|700.79|697.43|0
1648185190000|2022-03-25 05:13:10|701.26|697.9|701.26|697.9|701.26|697.9|701.07|697.71|0
1648185200000|2022-03-25 05:13:20|701.16|697.8|701.16|697.8|701.26|697.9|701.16|697.8|0
1648185210000|2022-03-25 05:13:30|701.26|697.9|701.07|697.71|701.26|697.9|701.07|697.71|0
1648185220000|2022-03-25 05:13:40|701.26|697.9|701.26|697.9|701.26|697.9|701.26|697.9|0
1648185240000|2022-03-25 05:14:00|701.16|697.8|701.63|698.27|701.63|698.27|701.16|697.8|0
1648185250000|2022-03-25 05:14:10|701.72|698.36|701.72|698.36|701.72|698.36|701.72|698.36|0
1648185260000|2022-03-25 05:14:20|701.63|698.27|701.63|698.27|701.63|698.27|701.63|698.27|0
1648185280000|2022-03-25 05:14:40|701.45|698.09|701.63|698.27|701.63|698.27|701.45|698.09|0
1648185300000|2022-03-25 05:15:00|701.45|698.09|701.45|698.09|701.45|698.09|701.45|698.09|0
1648185310000|2022-03-25 05:15:10|701.35|697.99|701.35|697.99|701.35|697.99|701.35|697.99|0
1648185320000|2022-03-25 05:15:20|701.26|697.9|701.45|698.09|701.45|698.09|701.26|697.9|0
1648185330000|2022-03-25 05:15:30|701.54|698.18|701.63|698.27|701.63|698.27|701.54|698.18|0
1648185340000|2022-03-25 05:15:40|701.45|698.09|701.45|698.09|701.45|698.09|701.45|698.09|0
1648185350000|2022-03-25 05:15:50|701.26|697.9|701.07|697.71|701.26|697.9|701.07|697.71|0
1648185360000|2022-03-25 05:16:00|700.88|697.52|700.88|697.52|700.88|697.52|700.88|697.52|0
1648185400000|2022-03-25 05:16:40|700.78|697.42|700.69|697.33|700.78|697.42|700.69|697.33|0
1648185410000|2022-03-25 05:16:50|700.51|697.15|700.51|697.15|700.51|697.15|700.51|697.15|0
1648185420000|2022-03-25 05:17:00|700.32|696.96|700.13|696.77|700.32|696.96|700.13|696.77|0
1648185430000|2022-03-25 05:17:10|700.32|696.96|700.32|696.96|700.32|696.96|700.32|696.96|0
1648185440000|2022-03-25 05:17:20|700.13|696.77|700.13|696.77|700.13|696.77|700.13|696.77|0
1648185450000|2022-03-25 05:17:30|700.32|696.96|700.32|696.96|700.32|696.96|700.32|696.96|0
1648185480000|2022-03-25 05:18:00|700.41|697.05|700.88|697.52|700.88|697.52|700.41|697.05|0
1648185490000|2022-03-25 05:18:10|700.69|697.33|700.88|697.52|700.88|697.52|700.69|697.33|0
1648185500000|2022-03-25 05:18:20|701.07|697.71|701.07|697.71|701.07|697.71|701.07|697.71|0
1648185510000|2022-03-25 05:18:30|701.16|697.8|700.69|697.33|701.16|697.8|700.69|697.33|0
1648185520000|2022-03-25 05:18:40|700.88|697.52|700.51|697.15|700.88|697.52|700.51|697.15|0
1648185540000|2022-03-25 05:19:00|700.69|697.33|700.51|697.15|700.69|697.33|700.51|697.15|0
1648185560000|2022-03-25 05:19:20|700.13|696.77|700.13|696.77|700.13|696.77|700.13|696.77|0
1648185570000|2022-03-25 05:19:30|699.94|696.58|700.13|696.77|700.13|696.77|699.94|696.58|0
1648185590000|2022-03-25 05:19:50|700.32|696.96|700.32|696.96|700.32|696.96|700.32|696.96|0
1648185600000|2022-03-25 05:20:00|700.5|697.14|700.5|697.14|700.5|697.14|700.5|697.14|0
1648185610000|2022-03-25 05:20:10|700.32|696.96|700.22|696.86|700.32|696.96|700.22|696.86|0
1648185620000|2022-03-25 05:20:20|700.13|696.77|700.32|696.96|700.32|696.96|700.13|696.77|0
1648185630000|2022-03-25 05:20:30|700.22|696.86|700.32|696.96|700.32|696.96|700.22|696.86|0
1648185640000|2022-03-25 05:20:40|700.13|696.77|700.32|696.96|700.32|696.96|700.13|696.77|0
1648185660000|2022-03-25 05:21:00|700.5|697.14|700.5|697.14|700.5|697.14|700.5|697.14|0
1648185670000|2022-03-25 05:21:10|700.59|697.23|700.69|697.33|700.69|697.33|700.59|697.23|0
1648185680000|2022-03-25 05:21:20|700.78|697.42|700.78|697.42|700.78|697.42|700.5|697.14|0
1648185690000|2022-03-25 05:21:30|700.88|697.52|700.88|697.52|700.88|697.52|700.78|697.42|0
1648185700000|2022-03-25 05:21:40|701.07|697.71|701.07|697.71|701.07|697.71|701.07|697.71|0
1648185710000|2022-03-25 05:21:50|700.88|697.52|701.07|697.71|701.07|697.71|700.88|697.52|0
1648185720000|2022-03-25 05:22:00|701.25|697.89|701.25|697.89|701.25|697.89|701.25|697.89|0
1648185730000|2022-03-25 05:22:10|701.07|697.71|701.07|697.71|701.25|697.89|701.07|697.71|0
1648185740000|2022-03-25 05:22:20|701.25|697.89|701.16|697.8|701.25|697.89|701.16|697.8|0
1648185750000|2022-03-25 05:22:30|701.07|697.71|701.25|697.89|701.25|697.89|701.07|697.71|0
1648185760000|2022-03-25 05:22:40|701.07|697.71|701.07|697.71|701.07|697.71|701.07|697.71|0
1648185770000|2022-03-25 05:22:50|701.25|697.89|701.07|697.71|701.25|697.89|701.07|697.71|0
1648185780000|2022-03-25 05:23:00|701.25|697.89|701.25|697.89|701.25|697.89|701.25|697.89|0
1648185810000|2022-03-25 05:23:30|701.63|698.27|701.44|698.08|701.63|698.27|701.44|698.08|0
1648185820000|2022-03-25 05:23:40|701.16|697.8|701.25|697.89|701.25|697.89|701.07|697.71|0
1648185830000|2022-03-25 05:23:50|701.44|698.08|701.44|698.08|701.44|698.08|701.44|698.08|0
1648185840000|2022-03-25 05:24:00|701.25|697.89|701.25|697.89|701.25|697.89|701.25|697.89|0
1648185850000|2022-03-25 05:24:10|701.44|698.08|701.44|698.08|701.53|698.17|701.44|698.08|0
1648185870000|2022-03-25 05:24:30|701.25|697.89|701.25|697.89|701.25|697.89|701.25|697.89|0
1648185880000|2022-03-25 05:24:40|701.07|697.71|700.88|697.52|701.07|697.71|700.88|697.52|0
1648185890000|2022-03-25 05:24:50|700.78|697.42|700.69|697.33|700.78|697.42|700.69|697.33|0
1648185900000|2022-03-25 05:25:00|700.88|697.52|700.88|697.52|700.88|697.52|700.88|697.52|0
1648185910000|2022-03-25 05:25:10|700.78|697.42|701.07|697.71|701.07|697.71|700.78|697.42|0
1648185920000|2022-03-25 05:25:20|700.97|697.61|701.16|697.8|701.16|697.8|700.97|697.61|0
1648185930000|2022-03-25 05:25:30|701.07|697.71|701.07|697.71|701.07|697.71|701.07|697.71|0
1648185940000|2022-03-25 05:25:40|701.25|697.89|701.25|697.89|701.25|697.89|701.25|697.89|0
1648185950000|2022-03-25 05:25:50|701.16|697.8|701.07|697.71|701.25|697.89|701.07|697.71|0
1648185960000|2022-03-25 05:26:00|700.97|697.61|700.97|697.61|701.07|697.71|700.97|697.61|0
1648185970000|2022-03-25 05:26:10|700.88|697.52|700.97|697.61|700.97|697.61|700.88|697.52|0
1648185980000|2022-03-25 05:26:20|701.07|697.71|701.16|697.8|701.16|697.8|701.07|697.71|0
1648185990000|2022-03-25 05:26:30|701.07|697.71|701.16|697.8|701.16|697.8|701.07|697.71|0
1648186000000|2022-03-25 05:26:40|701.25|697.89|701.25|697.89|701.25|697.89|701.25|697.89|0
1648186010000|2022-03-25 05:26:50|701.44|698.08|701.44|698.08|701.44|698.08|701.44|698.08|0
1648186020000|2022-03-25 05:27:00|701.63|698.27|701.63|698.27|701.63|698.27|701.63|698.27|0
1648186030000|2022-03-25 05:27:10|701.82|698.46|701.63|698.27|701.82|698.46|701.63|698.27|0
1648186060000|2022-03-25 05:27:40|701.82|698.46|700.5|697.14|701.82|698.46|700.5|697.14|0
1648186070000|2022-03-25 05:27:50|700.59|697.23|700.69|697.33|700.69|697.33|700.5|697.14|0
1648186080000|2022-03-25 05:28:00|700.5|697.14|700.5|697.14|700.69|697.33|700.5|697.14|0
1648186090000|2022-03-25 05:28:10|700.31|696.95|699.94|696.58|700.31|696.95|699.94|696.58|0
1648186100000|2022-03-25 05:28:20|700.13|696.77|700.31|696.95|700.31|696.95|700.13|696.77|0
1648186110000|2022-03-25 05:28:30|700.13|696.77|700.22|696.86|700.22|696.86|700.13|696.77|0
1648186120000|2022-03-25 05:28:40|700.13|696.77|700.13|696.77|700.31|696.95|700.13|696.77|0
1648186130000|2022-03-25 05:28:50|699.94|696.58|699.38|696.02|699.94|696.58|699.38|696.02|0
1648186140000|2022-03-25 05:29:00|699.56|696.2|699.56|696.2|699.56|696.2|699.56|696.2|0
1648186150000|2022-03-25 05:29:10|699.75|696.39|699.94|696.58|699.94|696.58|699.75|696.39|0
1648186160000|2022-03-25 05:29:20|699.75|696.39|700.03|696.67|700.03|696.67|699.75|696.39|0
1648186170000|2022-03-25 05:29:30|700.13|696.77|699.94|696.58|700.13|696.77|699.94|696.58|0
1648186180000|2022-03-25 05:29:40|699.84|696.48|699.75|696.39|699.84|696.48|699.75|696.39|0
1648186190000|2022-03-25 05:29:50|699.84|696.48|699.84|696.48|699.84|696.48|699.84|696.48|0
1648186200000|2022-03-25 05:30:00|699.75|696.39|699.75|696.39|699.84|696.48|699.75|696.39|0
1648186210000|2022-03-25 05:30:10|699.56|696.2|699.65|696.29|699.75|696.39|699.56|696.2|0
1648186220000|2022-03-25 05:30:20|699.75|696.39|699.75|696.39|699.84|696.48|699.75|696.39|0
1648186240000|2022-03-25 05:30:40|699.56|696.2|699.56|696.2|699.56|696.2|699.56|696.2|0
1648186260000|2022-03-25 05:31:00|699|695.64|699|695.64|699|695.64|699|695.64|0
1648186270000|2022-03-25 05:31:10|698.62|695.26|698.71|695.35|698.71|695.35|698.62|695.26|0
1648186280000|2022-03-25 05:31:20|698.62|695.26|698.53|695.17|698.62|695.26|698.44|695.08|0
1648186290000|2022-03-25 05:31:30|698.44|695.08|698.25|694.89|698.44|695.08|697.96|694.6|0
1648186300000|2022-03-25 05:31:40|698.34|694.98|698.53|695.17|698.53|695.17|698.34|694.98|0
1648186310000|2022-03-25 05:31:50|698.62|695.26|698.62|695.26|698.62|695.26|698.44|695.08|0
1648186320000|2022-03-25 05:32:00|698.53|695.17|698.25|694.89|698.53|695.17|698.25|694.89|0
1648186330000|2022-03-25 05:32:10|698.06|694.7|697.87|694.51|698.06|694.7|697.87|694.51|0
1648186340000|2022-03-25 05:32:20|698.25|694.89|698.25|694.89|698.25|694.89|698.25|694.89|0
1648186350000|2022-03-25 05:32:30|698.06|694.7|698.62|695.26|698.62|695.26|698.06|694.7|0
1648186360000|2022-03-25 05:32:40|698.44|695.08|698.62|695.26|698.62|695.26|698.44|695.08|0
1648186370000|2022-03-25 05:32:50|698.44|695.08|698.81|695.45|698.81|695.45|698.44|695.08|0
1648186380000|2022-03-25 05:33:00|699|695.64|699|695.64|699|695.64|699|695.64|0
1648186410000|2022-03-25 05:33:30|699.09|695.73|699.19|695.83|699.19|695.83|699.09|695.73|0
1648186430000|2022-03-25 05:33:50|699.37|696.01|699.37|696.01|699.37|696.01|699.37|696.01|0
1648186440000|2022-03-25 05:34:00|699.19|695.83|699.19|695.83|699.37|696.01|699.19|695.83|0
1648186450000|2022-03-25 05:34:10|699.09|695.73|699|695.64|699.09|695.73|699|695.64|0
1648186460000|2022-03-25 05:34:20|698.9|695.54|698.62|695.26|698.9|695.54|698.62|695.26|0
1648186470000|2022-03-25 05:34:30|698.71|695.35|698.62|695.26|698.71|695.35|698.62|695.26|0
1648186490000|2022-03-25 05:34:50|698.71|695.35|698.71|695.35|698.71|695.35|698.62|695.26|0
1648186500000|2022-03-25 05:35:00|698.81|695.45|698.62|695.26|698.81|695.45|698.62|695.26|0
1648186510000|2022-03-25 05:35:10|698.43|695.07|698.43|695.07|698.43|695.07|698.43|695.07|0
1648186520000|2022-03-25 05:35:20|698.62|695.26|698.62|695.26|698.62|695.26|698.62|695.26|0
1648186540000|2022-03-25 05:35:40|698.43|695.07|698.62|695.26|698.71|695.35|698.43|695.07|0
1648186550000|2022-03-25 05:35:50|698.71|695.35|698.62|695.26|698.81|695.45|698.62|695.26|0
1648186580000|2022-03-25 05:36:20|698.52|695.16|698.43|695.07|698.52|695.16|698.43|695.07|0
1648186590000|2022-03-25 05:36:30|698.34|694.98|698.25|694.89|698.34|694.98|698.25|694.89|0
1648186600000|2022-03-25 05:36:40|698.06|694.7|698.15|694.79|698.15|694.79|698.06|694.7|0
1648186610000|2022-03-25 05:36:50|698.25|694.89|698.06|694.7|698.25|694.89|698.06|694.7|0
1648186620000|2022-03-25 05:37:00|697.87|694.51|698.06|694.7|698.06|694.7|697.87|694.51|0
1648186630000|2022-03-25 05:37:10|698.25|694.89|698.25|694.89|698.25|694.89|698.25|694.89|0
1648186640000|2022-03-25 05:37:20|698.43|695.07|698.43|695.07|698.52|695.16|698.43|695.07|0
1648186660000|2022-03-25 05:37:40|698.62|695.26|698.62|695.26|698.62|695.26|698.62|695.26|0
1648186670000|2022-03-25 05:37:50|698.43|695.07|698.43|695.07|698.43|695.07|698.43|695.07|0
1648186690000|2022-03-25 05:38:10|698.52|695.16|698.62|695.26|698.62|695.26|698.43|695.07|0
1648186700000|2022-03-25 05:38:20|698.52|695.16|698.62|695.26|698.62|695.26|698.52|695.16|0
1648186710000|2022-03-25 05:38:30|698.43|695.07|698.43|695.07|698.43|695.07|698.43|695.07|0
1648186730000|2022-03-25 05:38:50|698.25|694.89|698.43|695.07|698.43|695.07|698.25|694.89|0
1648186740000|2022-03-25 05:39:00|698.52|695.16|698.43|695.07|698.52|695.16|698.43|695.07|0
1648186760000|2022-03-25 05:39:20|698.62|695.26|698.62|695.26|698.62|695.26|698.62|695.26|0
1648186770000|2022-03-25 05:39:30|698.52|695.16|698.62|695.26|698.62|695.26|698.52|695.16|0
1648186780000|2022-03-25 05:39:40|698.71|695.35|698.71|695.35|698.71|695.35|698.71|695.35|0
1648186790000|2022-03-25 05:39:50|698.81|695.45|699|695.64|699|695.64|698.81|695.45|0
1648186800000|2022-03-25 05:40:00|698.81|695.45|698.71|695.35|698.81|695.45|698.71|695.35|0
1648186810000|2022-03-25 05:40:10|698.62|695.26|698.43|695.07|698.62|695.26|698.43|695.07|0
1648186820000|2022-03-25 05:40:20|698.34|694.98|698.34|694.98|698.34|694.98|698.34|694.98|0
1648186830000|2022-03-25 05:40:30|698.43|695.07|698.43|695.07|698.43|695.07|698.43|695.07|0
1648186840000|2022-03-25 05:40:40|698.34|694.98|698.25|694.89|698.34|694.98|698.25|694.89|0
1648186850000|2022-03-25 05:40:50|698.43|695.07|698.52|695.16|698.52|695.16|698.43|695.07|0
1648186860000|2022-03-25 05:41:00|698.62|695.26|698.43|695.07|698.62|695.26|698.43|695.07|0
1648186870000|2022-03-25 05:41:10|698.24|694.88|698.06|694.7|698.24|694.88|698.06|694.7|0
1648186880000|2022-03-25 05:41:20|697.87|694.51|697.68|694.32|697.87|694.51|697.68|694.32|0
1648186890000|2022-03-25 05:41:30|697.87|694.51|697.68|694.32|697.87|694.51|697.68|694.32|0
1648186900000|2022-03-25 05:41:40|697.5|694.14|697.5|694.14|697.5|694.14|697.5|694.14|0
1648186910000|2022-03-25 05:41:50|697.4|694.04|697.49|694.13|697.49|694.13|697.4|694.04|0
1648186920000|2022-03-25 05:42:00|697.68|694.32|697.68|694.32|697.68|694.32|697.58|694.22|0
1648186950000|2022-03-25 05:42:30|697.87|694.51|697.87|694.51|697.87|694.51|697.87|694.51|0
1648186960000|2022-03-25 05:42:40|698.06|694.7|697.87|694.51|698.06|694.7|697.87|694.51|0
1648186970000|2022-03-25 05:42:50|697.68|694.32|697.68|694.32|697.68|694.32|697.68|694.32|0
1648186990000|2022-03-25 05:43:10|697.49|694.13|697.87|694.51|697.87|694.51|697.49|694.13|0
1648187000000|2022-03-25 05:43:20|697.77|694.41|697.68|694.32|697.77|694.41|697.68|694.32|0
1648187010000|2022-03-25 05:43:30|697.49|694.13|697.31|693.95|697.49|694.13|697.31|693.95|0
1648187020000|2022-03-25 05:43:40|697.12|693.76|697.31|693.95|697.31|693.95|697.12|693.76|0
1648187030000|2022-03-25 05:43:50|697.49|694.13|697.49|694.13|697.49|694.13|697.49|694.13|0
1648187040000|2022-03-25 05:44:00|697.68|694.32|697.68|694.32|697.68|694.32|697.49|694.13|0
1648187050000|2022-03-25 05:44:10|697.49|694.13|697.68|694.32|697.68|694.32|697.49|694.13|0
1648187060000|2022-03-25 05:44:20|697.58|694.22|697.68|694.32|697.68|694.32|697.58|694.22|0
1648187070000|2022-03-25 05:44:30|697.87|694.51|697.87|694.51|697.87|694.51|697.87|694.51|0
1648187080000|2022-03-25 05:44:40|697.49|694.13|697.68|694.32|697.68|694.32|697.49|694.13|0
1648187100000|2022-03-25 05:45:00|697.77|694.41|697.68|694.32|697.87|694.51|697.68|694.32|0
1648187110000|2022-03-25 05:45:10|697.49|694.13|697.49|694.13|697.49|694.13|697.49|694.13|0
1648187130000|2022-03-25 05:45:30|697.68|694.32|697.87|694.51|697.87|694.51|697.68|694.32|0
1648187150000|2022-03-25 05:45:50|698.06|694.7|698.06|694.7|698.06|694.7|697.87|694.51|0
1648187160000|2022-03-25 05:46:00|698.24|694.88|698.43|695.07|698.43|695.07|698.24|694.88|0
1648187170000|2022-03-25 05:46:10|698.24|694.88|698.24|694.88|698.24|694.88|698.24|694.88|0
1648187180000|2022-03-25 05:46:20|698.06|694.7|698.06|694.7|698.06|694.7|698.06|694.7|0
1648187200000|2022-03-25 05:46:40|698.15|694.79|698.15|694.79|698.24|694.88|698.15|694.79|0
1648187210000|2022-03-25 05:46:50|698.24|694.88|698.24|694.88|698.24|694.88|698.24|694.88|0
1648187220000|2022-03-25 05:47:00|698.43|695.07|698.62|695.26|698.62|695.26|698.43|695.07|0
1648187230000|2022-03-25 05:47:10|698.81|695.45|698.62|695.26|698.81|695.45|698.62|695.26|0
1648187240000|2022-03-25 05:47:20|698.8|695.44|698.99|695.63|699.18|695.82|698.8|695.44|0
1648187250000|2022-03-25 05:47:30|698.8|695.44|698.8|695.44|698.8|695.44|698.8|695.44|0
1648187260000|2022-03-25 05:47:40|698.99|695.63|698.99|695.63|698.99|695.63|698.99|695.63|0
1648187270000|2022-03-25 05:47:50|698.8|695.44|698.8|695.44|698.8|695.44|698.8|695.44|0
1648187280000|2022-03-25 05:48:00|698.99|695.63|698.99|695.63|698.99|695.63|698.99|695.63|0
1648187290000|2022-03-25 05:48:10|699.18|695.82|699.08|695.72|699.18|695.82|699.08|695.72|0
1648187300000|2022-03-25 05:48:20|698.99|695.63|698.99|695.63|698.99|695.63|698.99|695.63|0
1648187320000|2022-03-25 05:48:40|699.18|695.82|699.18|695.82|699.18|695.82|699.18|695.82|0
1648187340000|2022-03-25 05:49:00|699.37|696.01|699.37|696.01|699.37|696.01|699.37|696.01|0
1648187350000|2022-03-25 05:49:10|699.18|695.82|699.55|696.19|699.55|696.19|699.18|695.82|0
1648187360000|2022-03-25 05:49:20|699.46|696.1|699.37|696.01|699.55|696.19|699.37|696.01|0
1648187370000|2022-03-25 05:49:30|699.46|696.1|699.37|696.01|699.46|696.1|699.37|696.01|0
1648187380000|2022-03-25 05:49:40|699.18|695.82|699.18|695.82|699.18|695.82|699.18|695.82|0
1648187390000|2022-03-25 05:49:50|698.99|695.63|698.99|695.63|698.99|695.63|698.99|695.63|0
1648187410000|2022-03-25 05:50:10|699.18|695.82|698.99|695.63|699.18|695.82|698.99|695.63|0
1648187420000|2022-03-25 05:50:20|698.8|695.44|698.62|695.26|698.8|695.44|698.62|695.26|0
1648187430000|2022-03-25 05:50:30|698.52|695.16|698.62|695.26|698.62|695.26|698.52|695.16|0
1648187440000|2022-03-25 05:50:40|698.52|695.16|698.62|695.26|698.62|695.26|698.52|695.16|0
1648187460000|2022-03-25 05:51:00|698.8|695.44|698.62|695.26|698.8|695.44|698.62|695.26|0
1648187470000|2022-03-25 05:51:10|698.8|695.44|698.99|695.63|698.99|695.63|698.8|695.44|0
1648187480000|2022-03-25 05:51:20|698.8|695.44|698.8|695.44|698.8|695.44|698.8|695.44|0
1648187490000|2022-03-25 05:51:30|698.62|695.26|698.62|695.26|698.62|695.26|698.62|695.26|0
1648187500000|2022-03-25 05:51:40|698.8|695.44|698.43|695.07|698.8|695.44|698.43|695.07|0
1648187510000|2022-03-25 05:51:50|698.33|694.97|698.62|695.26|698.62|695.26|698.33|694.97|0
1648187520000|2022-03-25 05:52:00|698.52|695.16|698.62|695.26|698.62|695.26|698.52|695.16|0
1648187530000|2022-03-25 05:52:10|698.52|695.16|698.05|694.69|698.52|695.16|698.05|694.69|0
1648187540000|2022-03-25 05:52:20|697.87|694.51|698.05|694.69|698.05|694.69|697.87|694.51|0
1648187550000|2022-03-25 05:52:30|698.43|695.07|698.62|695.26|698.62|695.26|698.43|695.07|0
1648187560000|2022-03-25 05:52:40|698.71|695.35|698.8|695.44|698.8|695.44|698.62|695.26|0
1648187570000|2022-03-25 05:52:50|698.99|695.63|698.99|695.63|698.99|695.63|698.99|695.63|0
1648187580000|2022-03-25 05:53:00|698.8|695.44|698.62|695.26|698.8|695.44|698.43|695.07|0
1648187590000|2022-03-25 05:53:10|698.71|695.35|698.7|695.34|698.71|695.35|698.7|695.34|0
1648187600000|2022-03-25 05:53:20|698.8|695.44|698.8|695.44|698.8|695.44|698.8|695.44|0
1648187610000|2022-03-25 05:53:30|698.89|695.53|698.8|695.44|698.89|695.53|698.7|695.34|0
1648187620000|2022-03-25 05:53:40|698.61|695.25|698.8|695.44|698.8|695.44|698.61|695.25|0
1648187630000|2022-03-25 05:53:50|698.7|695.34|698.61|695.25|698.7|695.34|698.61|695.25|0
1648187640000|2022-03-25 05:54:00|698.7|695.34|698.99|695.63|698.99|695.63|698.7|695.34|0
1648187650000|2022-03-25 05:54:10|699.18|695.82|699.36|696|699.36|696|699.18|695.82|0
1648187660000|2022-03-25 05:54:20|699.18|695.82|699.08|695.72|699.18|695.82|699.08|695.72|0
1648187670000|2022-03-25 05:54:30|699.18|695.82|699.18|695.82|699.18|695.82|699.18|695.82|0
1648187680000|2022-03-25 05:54:40|699.36|696|699.18|695.82|699.36|696|699.18|695.82|0
1648187690000|2022-03-25 05:54:50|698.99|695.63|698.89|695.53|698.99|695.63|698.89|695.53|0
1648187700000|2022-03-25 05:55:00|698.99|695.63|698.8|695.44|698.99|695.63|698.8|695.44|0
1648187710000|2022-03-25 05:55:10|698.89|695.53|698.61|695.25|698.89|695.53|698.61|695.25|0
1648187720000|2022-03-25 05:55:20|698.8|695.44|698.61|695.25|698.8|695.44|698.61|695.25|0
1648187740000|2022-03-25 05:55:40|698.52|695.16|698.61|695.25|698.61|695.25|698.52|695.16|0
1648187750000|2022-03-25 05:55:50|698.52|695.16|698.43|695.07|698.52|695.16|698.43|695.07|0
1648187760000|2022-03-25 05:56:00|698.24|694.88|698.61|695.25|698.61|695.25|698.24|694.88|0
1648187770000|2022-03-25 05:56:10|698.8|695.44|698.8|695.44|698.8|695.44|698.7|695.34|0
1648187780000|2022-03-25 05:56:20|698.89|695.53|698.99|695.63|698.99|695.63|698.89|695.53|0
1648187790000|2022-03-25 05:56:30|699.08|695.72|698.99|695.63|699.08|695.72|698.99|695.63|0
1648187800000|2022-03-25 05:56:40|699.36|696|699.45|696.09|699.45|696.09|699.36|696|0
1648187810000|2022-03-25 05:56:50|699.55|696.19|699.36|696|699.55|696.19|699.36|696|0
1648187830000|2022-03-25 05:57:10|699.55|696.19|699.55|696.19|699.55|696.19|699.55|696.19|0
1648187840000|2022-03-25 05:57:20|699.93|696.57|699.74|696.38|699.93|696.57|699.74|696.38|0
1648187850000|2022-03-25 05:57:30|699.36|696|699.36|696|699.36|696|699.36|696|0
1648187870000|2022-03-25 05:57:50|699.55|696.19|699.55|696.19|699.55|696.19|699.55|696.19|0
1648187880000|2022-03-25 05:58:00|699.45|696.09|699.45|696.09|699.45|696.09|699.45|696.09|0
1648187890000|2022-03-25 05:58:10|699.55|696.19|699.55|696.19|699.55|696.19|699.55|696.19|0
1648187900000|2022-03-25 05:58:20|699.64|696.28|699.55|696.19|699.64|696.28|699.55|696.19|0
1648187910000|2022-03-25 05:58:30|699.36|696|699.45|696.09|699.45|696.09|699.36|696|0
1648187920000|2022-03-25 05:58:40|699.55|696.19|699.55|696.19|699.55|696.19|699.45|696.09|0
1648187930000|2022-03-25 05:58:50|699.74|696.38|699.55|696.19|699.74|696.38|699.55|696.19|0
1648187940000|2022-03-25 05:59:00|699.36|696|699.45|696.09|699.45|696.09|699.36|696|0
1648187950000|2022-03-25 05:59:10|699.55|696.19|699.74|696.38|699.74|696.38|699.55|696.19|0
1648187960000|2022-03-25 05:59:20|699.55|696.19|699.74|696.38|699.74|696.38|699.55|696.19|0
1648187970000|2022-03-25 05:59:30|699.64|696.28|699.64|696.28|699.74|696.38|699.64|696.28|0
1648187980000|2022-03-25 05:59:40|699.55|696.19|699.55|696.19|699.55|696.19|699.55|696.19|0
1648187990000|2022-03-25 05:59:50|699.45|696.09|698.8|695.44|699.45|696.09|698.8|695.44|0
1648188000000|2022-03-25 06:00:00|698.99|695.63|699.55|696.19|699.55|696.19|698.99|695.63|0
1648188010000|2022-03-25 06:00:10|699.45|696.09|699.55|696.19|699.55|696.19|699.45|696.09|0
1648188020000|2022-03-25 06:00:20|699.36|696|699.26|695.9|699.36|696|699.17|695.81|0
1648188030000|2022-03-25 06:00:30|699.17|695.81|699.36|696|699.55|696.19|699.17|695.81|0
1648188040000|2022-03-25 06:00:40|699.45|696.09|699.36|696|699.55|696.19|699.36|696|0
1648188050000|2022-03-25 06:00:50|699.17|695.81|699.17|695.81|699.17|695.81|699.08|695.72|0
1648188060000|2022-03-25 06:01:00|699.26|695.9|698.99|695.63|699.26|695.9|698.99|695.63|0
1648188070000|2022-03-25 06:01:10|698.61|695.25|698.61|695.25|698.61|695.25|698.61|695.25|0
1648188080000|2022-03-25 06:01:20|698.8|695.44|698.99|695.63|698.99|695.63|698.8|695.44|0
1648188090000|2022-03-25 06:01:30|699.17|695.81|698.99|695.63|699.17|695.81|698.99|695.63|0
1648188100000|2022-03-25 06:01:40|698.8|695.44|699.17|695.81|699.17|695.81|698.8|695.44|0
1648188110000|2022-03-25 06:01:50|698.99|695.63|699.17|695.81|699.17|695.81|698.99|695.63|0
1648188120000|2022-03-25 06:02:00|699.64|696.28|699.55|696.19|699.64|696.28|699.55|696.19|0
1648188130000|2022-03-25 06:02:10|699.74|696.38|699.74|696.38|699.74|696.38|699.74|696.38|0
1648188140000|2022-03-25 06:02:20|699.55|696.19|699.36|696|699.74|696.38|699.36|696|0
1648188150000|2022-03-25 06:02:30|699.26|695.9|699.36|696|699.36|696|699.17|695.81|0
1648188160000|2022-03-25 06:02:40|699.55|696.19|699.74|696.38|699.74|696.38|699.55|696.19|0
1648188170000|2022-03-25 06:02:50|699.83|696.47|700.11|696.75|700.11|696.75|699.83|696.47|0
1648188180000|2022-03-25 06:03:00|699.92|696.56|699.92|696.56|699.92|696.56|699.92|696.56|0
1648188190000|2022-03-25 06:03:10|700.01|696.65|700.01|696.65|700.01|696.65|700.01|696.65|0
1648188200000|2022-03-25 06:03:20|700.11|696.75|699.92|696.56|700.11|696.75|699.74|696.38|0
1648188210000|2022-03-25 06:03:30|700.01|696.65|699.92|696.56|700.01|696.65|699.92|696.56|0
1648188220000|2022-03-25 06:03:40|699.83|696.47|699.92|696.56|699.92|696.56|699.83|696.47|0
1648188230000|2022-03-25 06:03:50|699.74|696.38|699.74|696.38|699.74|696.38|699.74|696.38|0
1648188250000|2022-03-25 06:04:10|699.55|696.19|699.55|696.19|699.55|696.19|699.55|696.19|0
1648188260000|2022-03-25 06:04:20|699.36|696|699.36|696|699.36|696|699.36|696|0
1648188280000|2022-03-25 06:04:40|699.17|695.81|699.17|695.81|699.17|695.81|699.17|695.81|0
1648188290000|2022-03-25 06:04:50|699.08|695.72|699.08|695.72|699.08|695.72|699.08|695.72|0
1648188300000|2022-03-25 06:05:00|698.99|695.63|698.99|695.63|698.99|695.63|698.99|695.63|0
1648188320000|2022-03-25 06:05:20|699.17|695.81|699.17|695.81|699.17|695.81|699.17|695.81|0
1648188330000|2022-03-25 06:05:30|699.36|696|699.36|696|699.36|696|699.36|696|0
1648188340000|2022-03-25 06:05:40|699.55|696.19|699.74|696.38|699.74|696.38|699.55|696.19|0
1648188350000|2022-03-25 06:05:50|699.55|696.19|699.55|696.19|699.55|696.19|699.55|696.19|0
1648188360000|2022-03-25 06:06:00|699.74|696.38|699.55|696.19|699.74|696.38|699.55|696.19|0
1648188400000|2022-03-25 06:06:40|699.45|696.09|699.55|696.19|699.55|696.19|699.45|696.09|0
1648188410000|2022-03-25 06:06:50|699.36|696|699.26|695.9|699.36|696|699.26|695.9|0
1648188420000|2022-03-25 06:07:00|699.17|695.81|699.36|696|699.36|696|699.17|695.81|0
1648188430000|2022-03-25 06:07:10|699.55|696.19|699.36|696|699.55|696.19|699.36|696|0
1648188440000|2022-03-25 06:07:20|698.98|695.62|698.8|695.44|698.98|695.62|698.8|695.44|0
1648188450000|2022-03-25 06:07:30|698.98|695.62|698.98|695.62|698.98|695.62|698.98|695.62|0
1648188460000|2022-03-25 06:07:40|698.8|695.44|698.98|695.62|698.98|695.62|698.8|695.44|0
1648188510000|2022-03-25 06:08:30|698.61|695.25|698.61|695.25|698.61|695.25|698.61|695.25|0
1648188520000|2022-03-25 06:08:40|698.42|695.06|698.42|695.06|698.42|695.06|698.42|695.06|0
1648188530000|2022-03-25 06:08:50|698.61|695.25|698.61|695.25|698.61|695.25|698.51|695.15|0
1648188540000|2022-03-25 06:09:00|698.8|695.44|698.8|695.44|698.8|695.44|698.8|695.44|0
1648188550000|2022-03-25 06:09:10|698.61|695.25|698.61|695.25|698.61|695.25|698.61|695.25|0
1648188560000|2022-03-25 06:09:20|698.51|695.15|698.61|695.25|698.61|695.25|698.51|695.15|0
1648188580000|2022-03-25 06:09:40|698.51|695.15|698.61|695.25|698.61|695.25|698.51|695.15|0
1648188600000|2022-03-25 06:10:00|698.89|695.53|699.36|696|699.36|696|698.89|695.53|0
1648188610000|2022-03-25 06:10:10|699.17|695.81|699.17|695.81|699.36|696|699.17|695.81|0
1648188620000|2022-03-25 06:10:20|699.36|696|699.36|696|699.36|696|699.36|696|0
1648188630000|2022-03-25 06:10:30|699.17|695.81|699.17|695.81|699.17|695.81|699.17|695.81|0
1648188640000|2022-03-25 06:10:40|698.98|695.62|698.98|695.62|698.98|695.62|698.98|695.62|0
1648188650000|2022-03-25 06:10:50|699.07|695.71|699.17|695.81|699.17|695.81|698.98|695.62|0
1648188660000|2022-03-25 06:11:00|699.26|695.9|699.36|696|699.36|696|699.26|695.9|0
1648188670000|2022-03-25 06:11:10|699.55|696.19|699.73|696.37|699.73|696.37|699.55|696.19|0
1648188690000|2022-03-25 06:11:30|699.92|696.56|699.92|696.56|699.92|696.56|699.92|696.56|0
1648188700000|2022-03-25 06:11:40|700.01|696.65|699.92|696.56|700.01|696.65|699.92|696.56|0
1648188710000|2022-03-25 06:11:50|699.73|696.37|699.82|696.46|700.01|696.65|699.73|696.37|0
1648188720000|2022-03-25 06:12:00|699.92|696.56|700.3|696.94|700.48|697.12|699.92|696.56|0
1648188730000|2022-03-25 06:12:10|700.11|696.75|699.82|696.46|700.11|696.75|699.82|696.46|0
1648188740000|2022-03-25 06:12:20|699.92|696.56|699.92|696.56|699.92|696.56|699.92|696.56|0
1648188760000|2022-03-25 06:12:40|699.73|696.37|699.73|696.37|699.73|696.37|699.54|696.18|0
1648188780000|2022-03-25 06:13:00|699.54|696.18|699.73|696.37|699.73|696.37|699.54|696.18|0
1648188790000|2022-03-25 06:13:10|699.82|696.46|699.73|696.37|699.82|696.46|699.73|696.37|0
1648188820000|2022-03-25 06:13:40|699.54|696.18|699.63|696.27|699.63|696.27|699.54|696.18|0
1648188830000|2022-03-25 06:13:50|699.54|696.18|699.54|696.18|699.63|696.27|699.54|696.18|0
1648188840000|2022-03-25 06:14:00|699.63|696.27|699.63|696.27|699.63|696.27|699.54|696.18|0
1648188850000|2022-03-25 06:14:10|699.54|696.18|699.92|696.56|700.01|696.65|699.54|696.18|0
1648188860000|2022-03-25 06:14:20|699.82|696.46|699.92|696.56|699.92|696.56|699.82|696.46|0
1648188870000|2022-03-25 06:14:30|700.11|696.75|700.11|696.75|700.11|696.75|700.11|696.75|0
1648188880000|2022-03-25 06:14:40|699.92|696.56|699.82|696.46|700.11|696.75|699.82|696.46|0
1648188890000|2022-03-25 06:14:50|699.92|696.56|699.82|696.46|699.92|696.56|699.73|696.37|0
1648188900000|2022-03-25 06:15:00|700.01|696.65|700.11|696.75|700.11|696.75|700.01|696.65|0
1648188910000|2022-03-25 06:15:10|700.2|696.84|700.11|696.75|700.2|696.84|700.01|696.65|0
1648188920000|2022-03-25 06:15:20|700.29|696.93|700.48|697.12|700.48|697.12|700.29|696.93|0
1648188930000|2022-03-25 06:15:30|700.67|697.31|700.48|697.12|700.67|697.31|700.48|697.12|0
1648188950000|2022-03-25 06:15:50|700.67|697.31|700.57|697.21|700.67|697.31|700.57|697.21|0
1648188960000|2022-03-25 06:16:00|700.48|697.12|700.57|697.21|700.57|697.21|700.48|697.12|0
1648188970000|2022-03-25 06:16:10|700.48|697.12|700.67|697.31|700.67|697.31|700.48|697.12|0
1648188980000|2022-03-25 06:16:20|700.76|697.4|700.67|697.31|700.76|697.4|700.67|697.31|0
1648188990000|2022-03-25 06:16:30|700.76|697.4|700.57|697.21|700.76|697.4|700.57|697.21|0
1648189000000|2022-03-25 06:16:40|700.48|697.12|700.48|697.12|700.48|697.12|700.48|697.12|0
1648189010000|2022-03-25 06:16:50|700.29|696.93|700.29|696.93|700.29|696.93|700.29|696.93|0
1648189020000|2022-03-25 06:17:00|700.38|697.02|700.38|697.02|700.38|697.02|700.29|696.93|0
1648189030000|2022-03-25 06:17:10|700.29|696.93|700.48|697.12|700.48|697.12|700.29|696.93|0
1648189050000|2022-03-25 06:17:30|700.38|697.02|700.38|697.02|700.38|697.02|700.38|697.02|0
1648189060000|2022-03-25 06:17:40|700.29|696.93|700.2|696.84|700.29|696.93|700.2|696.84|0
1648189070000|2022-03-25 06:17:50|700.11|696.75|700.11|696.75|700.11|696.75|700.11|696.75|0
1648189080000|2022-03-25 06:18:00|700.29|696.93|700.29|696.93|700.29|696.93|700.29|696.93|0
1648189090000|2022-03-25 06:18:10|700.2|696.84|700.11|696.75|700.2|696.84|700.11|696.75|0
1648189100000|2022-03-25 06:18:20|700.2|696.84|700.11|696.75|700.2|696.84|700.11|696.75|0
1648189110000|2022-03-25 06:18:30|700.2|696.84|700.2|696.84|700.2|696.84|700.2|696.84|0
1648189120000|2022-03-25 06:18:40|700.11|696.75|700.11|696.75|700.11|696.75|700.11|696.75|0
1648189140000|2022-03-25 06:19:00|700.2|696.84|700.38|697.02|700.38|697.02|700.2|696.84|0
1648189150000|2022-03-25 06:19:10|700.67|697.31|700.67|697.31|700.67|697.31|700.57|697.21|0
1648189160000|2022-03-25 06:19:20|700.57|697.21|700.38|697.02|700.57|697.21|700.38|697.02|0
1648189170000|2022-03-25 06:19:30|700.29|696.93|700.1|696.74|700.29|696.93|700.1|696.74|0
1648189180000|2022-03-25 06:19:40|700.29|696.93|700.29|696.93|700.29|696.93|700.29|696.93|0
1648189190000|2022-03-25 06:19:50|700.48|697.12|700.48|697.12|700.48|697.12|700.48|697.12|0
1648189200000|2022-03-25 06:20:00|700.57|697.21|700.48|697.12|700.57|697.21|700.48|697.12|0
1648189220000|2022-03-25 06:20:20|700.29|696.93|700.29|696.93|700.29|696.93|700.19|696.83|0
1648189230000|2022-03-25 06:20:30|700.19|696.83|700.1|696.74|700.19|696.83|700.1|696.74|0
1648189240000|2022-03-25 06:20:40|700.19|696.83|700.19|696.83|700.19|696.83|700.19|696.83|0
1648189250000|2022-03-25 06:20:50|700.29|696.93|700.48|697.12|700.48|697.12|700.29|696.93|0
1648189260000|2022-03-25 06:21:00|700.38|697.02|700.38|697.02|700.38|697.02|700.38|697.02|0
1648189270000|2022-03-25 06:21:10|700.29|696.93|700.48|697.12|700.48|697.12|700.29|696.93|0
1648189280000|2022-03-25 06:21:20|700.57|697.21|700.48|697.12|700.57|697.21|700.48|697.12|0
1648189290000|2022-03-25 06:21:30|700.67|697.31|700.76|697.4|700.85|697.49|700.67|697.31|0
1648189300000|2022-03-25 06:21:40|700.85|697.49|700.85|697.49|700.85|697.49|700.67|697.31|0
1648189320000|2022-03-25 06:22:00|700.94|697.58|700.85|697.49|700.94|697.58|700.85|697.49|0
1648189330000|2022-03-25 06:22:10|700.94|697.58|700.85|697.49|700.94|697.58|700.85|697.49|0
1648189340000|2022-03-25 06:22:20|700.67|697.31|700.67|697.31|700.67|697.31|700.67|697.31|0
1648189360000|2022-03-25 06:22:40|700.48|697.12|700.29|696.93|700.48|697.12|700.29|696.93|0
1648189370000|2022-03-25 06:22:50|700.38|697.02|700.38|697.02|700.38|697.02|700.38|697.02|0
1648189380000|2022-03-25 06:23:00|700.48|697.12|700.48|697.12|700.48|697.12|700.48|697.12|0
1648189390000|2022-03-25 06:23:10|700.67|697.31|700.67|697.31|700.67|697.31|700.67|697.31|0
1648189400000|2022-03-25 06:23:20|700.57|697.21|700.57|697.21|700.57|697.21|700.57|697.21|0
1648189410000|2022-03-25 06:23:30|700.48|697.12|700.67|697.31|700.67|697.31|700.48|697.12|0
1648189420000|2022-03-25 06:23:40|700.85|697.49|700.85|697.49|700.85|697.49|700.85|697.49|0
1648189430000|2022-03-25 06:23:50|701.04|697.68|701.04|697.68|701.04|697.68|701.04|697.68|0
1648189440000|2022-03-25 06:24:00|701.23|697.87|701.23|697.87|701.23|697.87|701.23|697.87|0
1648189450000|2022-03-25 06:24:10|701.04|697.68|700.94|697.58|701.04|697.68|700.94|697.58|0
1648189460000|2022-03-25 06:24:20|700.85|697.49|700.85|697.49|700.85|697.49|700.85|697.49|0
1648189470000|2022-03-25 06:24:30|700.67|697.31|700.85|697.49|700.85|697.49|700.67|697.31|0
1648189480000|2022-03-25 06:24:40|700.94|697.58|700.94|697.58|701.04|697.68|700.94|697.58|0
1648189490000|2022-03-25 06:24:50|701.04|697.68|700.94|697.58|701.04|697.68|700.94|697.58|0
1648189500000|2022-03-25 06:25:00|700.85|697.49|700.85|697.49|700.85|697.49|700.85|697.49|0
1648189510000|2022-03-25 06:25:10|701.04|697.68|700.48|697.12|701.04|697.68|700.48|697.12|0
1648189530000|2022-03-25 06:25:30|700.67|697.31|700.57|697.21|700.67|697.31|700.57|697.21|0
1648189540000|2022-03-25 06:25:40|700.48|697.12|700.67|697.31|700.67|697.31|700.48|697.12|0
1648189550000|2022-03-25 06:25:50|700.57|697.21|700.67|697.31|700.67|697.31|700.57|697.21|0
1648189580000|2022-03-25 06:26:20|700.48|697.12|700.48|697.12|700.48|697.12|700.29|696.93|0
1648189600000|2022-03-25 06:26:40|700.19|696.83|700.19|696.83|700.19|696.83|700.19|696.83|0
1648189610000|2022-03-25 06:26:50|700.1|696.74|700.19|696.83|700.19|696.83|700|696.64|0
1648189620000|2022-03-25 06:27:00|700.29|696.93|700.29|696.93|700.29|696.93|700.29|696.93|0
1648189630000|2022-03-25 06:27:10|700.19|696.83|700.1|696.74|700.19|696.83|700.1|696.74|0
1648189640000|2022-03-25 06:27:20|699.91|696.55|699.91|696.55|699.91|696.55|699.91|696.55|0
1648189680000|2022-03-25 06:28:00|699.82|696.46|699.82|696.46|699.82|696.46|699.82|696.46|0
1648189690000|2022-03-25 06:28:10|699.73|696.37|699.82|696.46|699.82|696.46|699.73|696.37|0
1648189700000|2022-03-25 06:28:20|699.73|696.37|699.73|696.37|699.73|696.37|699.73|696.37|0
1648189710000|2022-03-25 06:28:30|700.1|696.74|700.1|696.74|700.1|696.74|700.1|696.74|0
1648189730000|2022-03-25 06:28:50|700.29|696.93|700.19|696.83|700.29|696.93|700.19|696.83|0
1648189740000|2022-03-25 06:29:00|700.29|696.93|700.29|696.93|700.29|696.93|700.29|696.93|0
1648189760000|2022-03-25 06:29:20|700.19|696.83|700.1|696.74|700.19|696.83|700.1|696.74|0
1648189770000|2022-03-25 06:29:30|700.48|697.12|700.29|696.93|700.48|697.12|700.29|696.93|0
1648189780000|2022-03-25 06:29:40|700.1|696.74|700.29|696.93|700.29|696.93|700.1|696.74|0
1648189790000|2022-03-25 06:29:50|700.19|696.83|700.19|696.83|700.19|696.83|700.19|696.83|0
1648189800000|2022-03-25 06:30:00|700.29|696.93|700.38|697.02|700.48|697.12|700.29|696.93|0
1648189810000|2022-03-25 06:30:10|700.29|696.93|700.48|697.12|700.48|697.12|700.29|696.93|0
1648189820000|2022-03-25 06:30:20|700.29|696.93|700.19|696.83|700.29|696.93|700.19|696.83|0
1648189830000|2022-03-25 06:30:30|700.29|696.93|700.1|696.74|700.29|696.93|700.1|696.74|0
1648189850000|2022-03-25 06:30:50|700|696.64|700.29|696.93|700.29|696.93|700|696.64|0
1648189860000|2022-03-25 06:31:00|700.38|697.02|700.29|696.93|700.38|697.02|700.29|696.93|0
1648189870000|2022-03-25 06:31:10|700.48|697.12|700.48|697.12|700.48|697.12|700.48|697.12|0
1648189920000|2022-03-25 06:32:00|700.29|696.93|700.29|696.93|700.29|696.93|700.29|696.93|0
1648189940000|2022-03-25 06:32:20|700.1|696.74|700.1|696.74|700.1|696.74|700.1|696.74|0
1648189950000|2022-03-25 06:32:30|700.38|697.02|700.29|696.93|700.38|697.02|700.29|696.93|0
1648189960000|2022-03-25 06:32:40|700.1|696.74|700.1|696.74|700.1|696.74|700.1|696.74|0
1648189970000|2022-03-25 06:32:50|699.81|696.45|699.91|696.55|699.91|696.55|699.81|696.45|0
1648189980000|2022-03-25 06:33:00|700.1|696.74|700.1|696.74|700.1|696.74|700.1|696.74|0
1648189990000|2022-03-25 06:33:10|700.19|696.83|700.38|697.02|700.38|697.02|700.19|696.83|0
1648190000000|2022-03-25 06:33:20|700.47|697.11|700.47|697.11|700.47|697.11|700.29|696.93|0
1648190010000|2022-03-25 06:33:30|700.38|697.02|700.47|697.11|700.47|697.11|700.38|697.02|0
1648190020000|2022-03-25 06:33:40|700.29|696.93|700.29|696.93|700.29|696.93|700.29|696.93|0
1648190030000|2022-03-25 06:33:50|700.38|697.02|700.38|697.02|700.38|697.02|700.38|697.02|0
1648190040000|2022-03-25 06:34:00|700.29|696.93|700.29|696.93|700.29|696.93|700.29|696.93|0
1648190060000|2022-03-25 06:34:20|700.47|697.11|700.29|696.93|700.47|697.11|700.29|696.93|0
1648190070000|2022-03-25 06:34:30|700.19|696.83|700.19|696.83|700.29|696.93|700.19|696.83|0
1648190080000|2022-03-25 06:34:40|700.29|696.93|700.19|696.83|700.29|696.93|700.19|696.83|0
1648190090000|2022-03-25 06:34:50|700.29|696.93|700.29|696.93|700.29|696.93|700.19|696.83|0
1648190100000|2022-03-25 06:35:00|700.47|697.11|700.47|697.11|700.47|697.11|700.47|697.11|0
1648190110000|2022-03-25 06:35:10|700.29|696.93|700.29|696.93|700.29|696.93|700.29|696.93|0
1648190120000|2022-03-25 06:35:20|700.38|697.02|700.1|696.74|700.38|697.02|700.1|696.74|0
1648190140000|2022-03-25 06:35:40|699.91|696.55|699.91|696.55|699.91|696.55|699.91|696.55|0
1648190150000|2022-03-25 06:35:50|699.72|696.36|699.81|696.45|699.81|696.45|699.72|696.36|0
1648190160000|2022-03-25 06:36:00|699.91|696.55|699.91|696.55|699.91|696.55|699.91|696.55|0
1648190170000|2022-03-25 06:36:10|699.72|696.36|699.72|696.36|699.72|696.36|699.72|696.36|0
1648190180000|2022-03-25 06:36:20|699.63|696.27|699.63|696.27|699.63|696.27|699.63|696.27|0
1648190190000|2022-03-25 06:36:30|699.62|696.26|699.53|696.17|699.62|696.26|699.53|696.17|0
1648190200000|2022-03-25 06:36:40|699.44|696.08|699.53|696.17|699.62|696.26|699.44|696.08|0
1648190210000|2022-03-25 06:36:50|699.44|696.08|699.44|696.08|699.44|696.08|699.44|696.08|0
1648190220000|2022-03-25 06:37:00|699.53|696.17|699.35|695.99|699.53|696.17|699.35|695.99|0
1648190230000|2022-03-25 06:37:10|699.16|695.8|699.35|695.99|699.35|695.99|699.16|695.8|0
1648190260000|2022-03-25 06:37:40|699.25|695.89|699.44|696.08|699.44|696.08|699.25|695.89|0
1648190280000|2022-03-25 06:38:00|699.53|696.17|699.35|695.99|699.53|696.17|699.35|695.99|0
1648190290000|2022-03-25 06:38:10|699.53|696.17|699.72|696.36|699.72|696.36|699.53|696.17|0
1648190300000|2022-03-25 06:38:20|699.91|696.55|699.81|696.45|699.91|696.55|699.72|696.36|0
1648190310000|2022-03-25 06:38:30|699.91|696.55|699.35|695.99|699.91|696.55|699.35|695.99|0
1648190320000|2022-03-25 06:38:40|699.16|695.8|699.16|695.8|699.16|695.8|699.16|695.8|0
1648190330000|2022-03-25 06:38:50|699.06|695.7|699.16|695.8|699.16|695.8|699.06|695.7|0
1648190340000|2022-03-25 06:39:00|699.25|695.89|699.44|696.08|699.44|696.08|699.25|695.89|0
1648190350000|2022-03-25 06:39:10|699.35|695.99|699.35|695.99|699.35|695.99|699.35|695.99|0
1648190360000|2022-03-25 06:39:20|699.53|696.17|699.53|696.17|699.53|696.17|699.35|695.99|0
1648190370000|2022-03-25 06:39:30|699.44|696.08|699.53|696.17|699.53|696.17|699.44|696.08|0
1648190380000|2022-03-25 06:39:40|699.35|695.99|699.35|695.99|699.35|695.99|699.35|695.99|0
1648190400000|2022-03-25 06:40:00|699.53|696.17|699.62|696.26|699.62|696.26|699.53|696.17|0
1648190410000|2022-03-25 06:40:10|699.72|696.36|699.72|696.36|699.72|696.36|699.72|696.36|0
1648190420000|2022-03-25 06:40:20|699.91|696.55|699.91|696.55|699.91|696.55|699.91|696.55|0
1648190430000|2022-03-25 06:40:30|699.72|696.36|699.72|696.36|699.72|696.36|699.72|696.36|0
1648190460000|2022-03-25 06:41:00|699.91|696.55|699.72|696.36|699.91|696.55|699.72|696.36|0
1648190480000|2022-03-25 06:41:20|699.44|696.08|699.35|695.99|699.44|696.08|699.35|695.99|0
1648190490000|2022-03-25 06:41:30|699.25|695.89|699.35|695.99|699.35|695.99|699.25|695.89|0
1648190500000|2022-03-25 06:41:40|699.44|696.08|699.44|696.08|699.44|696.08|699.44|696.08|0
1648190510000|2022-03-25 06:41:50|699.53|696.17|699.53|696.17|699.53|696.17|699.53|696.17|0
1648190530000|2022-03-25 06:42:10|699.44|696.08|699.53|696.17|699.53|696.17|699.44|696.08|0
1648190550000|2022-03-25 06:42:30|699.43|696.07|699.34|695.98|699.43|696.07|699.34|695.98|0
1648190560000|2022-03-25 06:42:40|699.43|696.07|699.53|696.17|699.53|696.17|699.43|696.07|0
1648190590000|2022-03-25 06:43:10|699.62|696.26|699.72|696.36|699.72|696.36|699.62|696.26|0
1648190600000|2022-03-25 06:43:20|699.62|696.26|699.62|696.26|699.62|696.26|699.53|696.17|0
1648190610000|2022-03-25 06:43:30|699.53|696.17|699.43|696.07|699.53|696.17|699.43|696.07|0
1648190620000|2022-03-25 06:43:40|699.34|695.98|699.34|695.98|699.43|696.07|699.34|695.98|0
1648190630000|2022-03-25 06:43:50|699.25|695.89|699.34|695.98|699.34|695.98|699.25|695.89|0
1648190660000|2022-03-25 06:44:20|699.16|695.8|698.68|695.32|699.16|695.8|698.68|695.32|0
1648190670000|2022-03-25 06:44:30|698.59|695.23|698.59|695.23|698.59|695.23|698.59|695.23|0
1648190680000|2022-03-25 06:44:40|698.78|695.42|698.97|695.61|698.97|695.61|698.78|695.42|0
1648190690000|2022-03-25 06:44:50|699.16|695.8|698.97|695.61|699.16|695.8|698.97|695.61|0
1648190700000|2022-03-25 06:45:00|698.59|695.23|698.59|695.23|698.68|695.32|698.59|695.23|0
1648190710000|2022-03-25 06:45:10|698.68|695.32|698.41|695.05|698.68|695.32|698.41|695.05|0
1648190720000|2022-03-25 06:45:20|698.59|695.23|698.59|695.23|698.59|695.23|698.59|695.23|0
1648190730000|2022-03-25 06:45:30|698.41|695.05|698.78|695.42|698.78|695.42|698.41|695.05|0
1648190740000|2022-03-25 06:45:40|698.68|695.32|698.78|695.42|698.78|695.42|698.68|695.32|0
1648190750000|2022-03-25 06:45:50|698.68|695.32|698.68|695.32|698.68|695.32|698.68|695.32|0
1648190760000|2022-03-25 06:46:00|698.78|695.42|698.78|695.42|698.78|695.42|698.78|695.42|0
1648190770000|2022-03-25 06:46:10|698.97|695.61|698.78|695.42|698.97|695.61|698.78|695.42|0
1648190780000|2022-03-25 06:46:20|698.87|695.51|698.87|695.51|698.87|695.51|698.78|695.42|0
1648190790000|2022-03-25 06:46:30|698.97|695.61|698.87|695.51|698.97|695.61|698.87|695.51|0
1648190800000|2022-03-25 06:46:40|698.97|695.61|698.78|695.42|698.97|695.61|698.78|695.42|0
1648190810000|2022-03-25 06:46:50|698.87|695.51|698.87|695.51|698.87|695.51|698.87|695.51|0
1648190820000|2022-03-25 06:47:00|698.78|695.42|698.78|695.42|698.78|695.42|698.78|695.42|0
1648190830000|2022-03-25 06:47:10|698.87|695.51|698.87|695.51|698.87|695.51|698.87|695.51|0
1648190840000|2022-03-25 06:47:20|698.97|695.61|698.97|695.61|698.97|695.61|698.97|695.61|0
1648190890000|2022-03-25 06:48:10|698.78|695.42|698.78|695.42|698.78|695.42|698.78|695.42|0
1648190900000|2022-03-25 06:48:20|698.97|695.61|698.97|695.61|698.97|695.61|698.97|695.61|0
1648190910000|2022-03-25 06:48:30|698.78|695.42|698.97|695.61|698.97|695.61|698.78|695.42|0
1648190920000|2022-03-25 06:48:40|698.78|695.42|698.78|695.42|698.78|695.42|698.78|695.42|0
1648190930000|2022-03-25 06:48:50|698.87|695.51|698.97|695.61|698.97|695.61|698.87|695.51|0
1648190940000|2022-03-25 06:49:00|698.87|695.51|698.97|695.61|698.97|695.61|698.87|695.51|0
1648190950000|2022-03-25 06:49:10|698.87|695.51|698.87|695.51|698.87|695.51|698.87|695.51|0
1648190960000|2022-03-25 06:49:20|698.97|695.61|698.97|695.61|698.97|695.61|698.87|695.51|0
1648190970000|2022-03-25 06:49:30|698.78|695.42|698.78|695.42|698.78|695.42|698.78|695.42|0
1648190990000|2022-03-25 06:49:50|698.87|695.51|698.87|695.51|698.87|695.51|698.87|695.51|0
1648191000000|2022-03-25 06:50:00|698.97|695.61|698.97|695.61|698.97|695.61|698.87|695.51|0
1648191020000|2022-03-25 06:50:20|698.78|695.42|698.59|695.23|698.87|695.51|698.59|695.23|0
1648191030000|2022-03-25 06:50:30|698.68|695.32|698.59|695.23|698.68|695.32|698.59|695.23|0
1648191070000|2022-03-25 06:51:10|698.78|695.42|698.78|695.42|698.78|695.42|698.78|695.42|0
1648191080000|2022-03-25 06:51:20|698.87|695.51|698.87|695.51|698.87|695.51|698.87|695.51|0
1648191090000|2022-03-25 06:51:30|698.97|695.61|698.87|695.51|698.97|695.61|698.87|695.51|0
1648191100000|2022-03-25 06:51:40|698.97|695.61|698.97|695.61|698.97|695.61|698.97|695.61|0
1648191120000|2022-03-25 06:52:00|698.78|695.42|698.68|695.32|698.78|695.42|698.68|695.32|0
1648191130000|2022-03-25 06:52:10|698.78|695.42|698.78|695.42|698.78|695.42|698.78|695.42|0
1648191140000|2022-03-25 06:52:20|698.97|695.61|698.97|695.61|698.97|695.61|698.97|695.61|0
1648191160000|2022-03-25 06:52:40|698.87|695.51|698.97|695.61|698.97|695.61|698.87|695.51|0
1648191230000|2022-03-25 06:53:50|698.96|695.6|698.96|695.6|698.96|695.6|698.96|695.6|0
1648191250000|2022-03-25 06:54:10|699.34|695.98|699.53|696.17|699.53|696.17|699.34|695.98|0
1648191270000|2022-03-25 06:54:30|699.62|696.26|699.72|696.36|699.72|696.36|699.62|696.26|0
1648191280000|2022-03-25 06:54:40|699.71|696.35|699.71|696.35|699.71|696.35|699.71|696.35|0
1648191320000|2022-03-25 06:55:20|699.53|696.17|699.53|696.17|699.53|696.17|699.53|696.17|0
1648191370000|2022-03-25 06:56:10|699.71|696.35|699.71|696.35|699.71|696.35|699.71|696.35|0
1648191380000|2022-03-25 06:56:20|699.62|696.26|699.53|696.17|699.71|696.35|699.53|696.17|0
1648191390000|2022-03-25 06:56:30|699.62|696.26|699.62|696.26|699.62|696.26|699.62|696.26|0
1648191400000|2022-03-25 06:56:40|699.71|696.35|699.71|696.35|699.71|696.35|699.71|696.35|0
1648191410000|2022-03-25 06:56:50|699.9|696.54|699.9|696.54|699.9|696.54|699.9|696.54|0
1648191420000|2022-03-25 06:57:00|699.8|696.44|699.9|696.54|699.9|696.54|699.8|696.44|0
1648191440000|2022-03-25 06:57:20|699.8|696.44|699.9|696.54|699.9|696.54|699.8|696.44|0
1648191450000|2022-03-25 06:57:30|699.8|696.44|699.8|696.44|699.8|696.44|699.8|696.44|0
1648191460000|2022-03-25 06:57:40|699.71|696.35|699.53|696.17|699.71|696.35|699.53|696.17|0
1648191470000|2022-03-25 06:57:50|699.62|696.26|699.62|696.26|699.62|696.26|699.62|696.26|0
1648191480000|2022-03-25 06:58:00|699.71|696.35|699.71|696.35|699.71|696.35|699.62|696.26|0
1648191520000|2022-03-25 06:58:40|699.53|696.17|699.53|696.17|699.53|696.17|699.53|696.17|0
1648191530000|2022-03-25 06:58:50|699.71|696.35|699.34|695.98|699.71|696.35|699.34|695.98|0
1648191550000|2022-03-25 06:59:10|699.53|696.17|699.15|695.79|699.53|696.17|699.15|695.79|0
1648191560000|2022-03-25 06:59:20|699.34|695.98|699.34|695.98|699.34|695.98|699.34|695.98|0
1648191570000|2022-03-25 06:59:30|699.9|696.54|700.46|697.1|700.46|697.1|699.9|696.54|0
1648191580000|2022-03-25 06:59:40|701.03|697.67|701.03|697.67|701.03|697.67|701.03|697.67|0
1648191590000|2022-03-25 06:59:50|701.4|698.04|701.4|698.04|701.4|698.04|701.4|698.04|0
1648191600000|2022-03-25 07:00:00|701.21|697.85|700.84|697.48|701.21|697.85|700.84|697.48|0
1648191610000|2022-03-25 07:00:10|700.74|697.38|700.65|697.29|700.74|697.38|700.65|697.29|0
1648191620000|2022-03-25 07:00:20|700.84|697.48|700.84|697.48|700.84|697.48|700.84|697.48|0
1648191650000|2022-03-25 07:00:50|700.93|697.57|700.65|697.29|700.93|697.57|700.65|697.29|0
1648191660000|2022-03-25 07:01:00|700.55|697.19|700.46|697.1|700.55|697.19|700.46|697.1|0
1648191670000|2022-03-25 07:01:10|700.09|696.73|699.52|696.16|700.09|696.73|699.52|696.16|0
1648191680000|2022-03-25 07:01:20|699.71|696.35|699.71|696.35|699.71|696.35|699.71|696.35|0
1648191690000|2022-03-25 07:01:30|699.15|695.79|698.96|695.6|699.15|695.79|698.96|695.6|0
1648191700000|2022-03-25 07:01:40|699.05|695.69|699.34|695.98|699.34|695.98|699.05|695.69|0
1648191710000|2022-03-25 07:01:50|699.52|696.16|699.71|696.35|699.71|696.35|699.52|696.16|0
1648191720000|2022-03-25 07:02:00|699.9|696.54|699.9|696.54|699.9|696.54|699.9|696.54|0
1648191730000|2022-03-25 07:02:10|699.8|696.44|699.8|696.44|699.8|696.44|699.8|696.44|0
1648191740000|2022-03-25 07:02:20|699.9|696.54|699.9|696.54|699.9|696.54|699.9|696.54|0
1648191750000|2022-03-25 07:02:30|700.09|696.73|700.36|697|700.36|697|700.09|696.73|0
1648191760000|2022-03-25 07:02:40|700.46|697.1|700.46|697.1|700.46|697.1|700.46|697.1|0
1648191770000|2022-03-25 07:02:50|700.09|696.73|699.9|696.54|700.09|696.73|699.9|696.54|0
1648191780000|2022-03-25 07:03:00|699.8|696.44|699.71|696.35|699.9|696.54|699.71|696.35|0
1648191790000|2022-03-25 07:03:10|699.52|696.16|699.34|695.98|699.52|696.16|699.34|695.98|0
1648191800000|2022-03-25 07:03:20|699.52|696.16|699.52|696.16|699.52|696.16|699.52|696.16|0
1648191810000|2022-03-25 07:03:30|699.34|695.98|699.34|695.98|699.34|695.98|699.34|695.98|0
1648191820000|2022-03-25 07:03:40|699.24|695.88|699.34|695.98|699.34|695.98|699.24|695.88|0
1648191830000|2022-03-25 07:03:50|699.43|696.07|699.43|696.07|699.43|696.07|699.34|695.98|0
1648191840000|2022-03-25 07:04:00|699.52|696.16|699.34|695.98|699.52|696.16|699.34|695.98|0
1648191850000|2022-03-25 07:04:10|699.24|695.88|699.34|695.98|699.34|695.98|699.24|695.88|0
1648191860000|2022-03-25 07:04:20|699.15|695.79|699.71|696.35|699.71|696.35|699.15|695.79|0
1648191870000|2022-03-25 07:04:30|700.27|696.91|700.27|696.91|700.27|696.91|700.27|696.91|0
1648191880000|2022-03-25 07:04:40|700.36|697|699.9|696.54|700.36|697|699.9|696.54|0
1648191900000|2022-03-25 07:05:00|699.66|696.78|699.56|696.68|699.66|696.78|699.56|696.68|0
1648191910000|2022-03-25 07:05:10|699.1|696.22|698.91|696.03|699.1|696.22|698.91|696.03|0
1648191920000|2022-03-25 07:05:20|699|696.12|698.91|696.03|699|696.12|698.91|696.03|0
1648191930000|2022-03-25 07:05:30|698.81|695.93|699.1|696.22|699.1|696.22|698.81|695.93|0
1648191940000|2022-03-25 07:05:40|699.28|696.4|699.28|696.4|699.28|696.4|699.28|696.4|0
1648191950000|2022-03-25 07:05:50|699.19|696.31|699.1|696.22|699.19|696.31|699.1|696.22|0
1648191980000|2022-03-25 07:06:20|699.09|696.21|699|696.12|699.09|696.21|699|696.12|0
1648191990000|2022-03-25 07:06:30|699.09|696.21|699.09|696.21|699.09|696.21|699.09|696.21|0
1648192010000|2022-03-25 07:06:50|698.91|696.03|698.91|696.03|699.09|696.21|698.91|696.03|0
1648192030000|2022-03-25 07:07:10|698.72|695.84|698.72|695.84|698.72|695.84|698.72|695.84|0
1648192070000|2022-03-25 07:07:50|698.81|695.93|698.43|695.55|698.81|695.93|698.43|695.55|0
1648192080000|2022-03-25 07:08:00|698.53|695.65|698.53|695.65|698.53|695.65|698.53|695.65|0
1648192100000|2022-03-25 07:08:20|698.43|695.55|698.53|695.65|698.53|695.65|698.43|695.55|0
1648192110000|2022-03-25 07:08:30|698.72|695.84|698.72|695.84|698.81|695.93|698.72|695.84|0
1648192140000|2022-03-25 07:09:00|698.34|695.46|698.43|695.55|698.53|695.65|698.34|695.46|0
1648192150000|2022-03-25 07:09:10|698.34|695.46|698.34|695.46|698.43|695.55|698.34|695.46|0
1648192160000|2022-03-25 07:09:20|698.16|695.28|697.59|694.71|698.16|695.28|697.59|694.71|0
1648192170000|2022-03-25 07:09:30|697.41|694.53|697.41|694.53|697.59|694.71|697.41|694.53|0
1648192180000|2022-03-25 07:09:40|697.59|694.71|697.5|694.62|697.59|694.71|697.5|694.62|0
1648192190000|2022-03-25 07:09:50|697.59|694.71|697.59|694.71|697.78|694.9|697.59|694.71|0
1648192210000|2022-03-25 07:10:10|697.78|694.9|697.59|694.71|697.78|694.9|697.59|694.71|0
1648192220000|2022-03-25 07:10:20|697.78|694.9|697.78|694.9|697.78|694.9|697.59|694.71|0
1648192260000|2022-03-25 07:11:00|697.59|694.71|697.78|694.9|697.87|694.99|697.59|694.71|0
1648192280000|2022-03-25 07:11:20|697.97|695.09|697.97|695.09|697.97|695.09|697.87|694.99|0
1648192290000|2022-03-25 07:11:30|697.87|694.99|697.87|694.99|697.87|694.99|697.78|694.9|0
1648192300000|2022-03-25 07:11:40|698.16|695.28|698.16|695.28|698.16|695.28|698.16|695.28|0
1648192310000|2022-03-25 07:11:50|698.15|695.27|698.15|695.27|698.34|695.46|698.15|695.27|0
1648192320000|2022-03-25 07:12:00|698.34|695.46|698.15|695.27|698.34|695.46|698.15|695.27|0
1648192330000|2022-03-25 07:12:10|698.24|695.36|698.34|695.46|698.34|695.46|698.24|695.36|0
1648192350000|2022-03-25 07:12:30|698.53|695.65|698.72|695.84|698.72|695.84|698.53|695.65|0
1648192360000|2022-03-25 07:12:40|698.62|695.74|698.62|695.74|698.62|695.74|698.62|695.74|0
1648192370000|2022-03-25 07:12:50|698.72|695.84|698.72|695.84|698.72|695.84|698.72|695.84|0
1648192380000|2022-03-25 07:13:00|698.9|696.02|698.72|695.84|698.9|696.02|698.72|695.84|0
1648192400000|2022-03-25 07:13:20|698.53|695.65|698.43|695.55|698.53|695.65|698.43|695.55|0
1648192410000|2022-03-25 07:13:30|698.34|695.46|698.34|695.46|698.34|695.46|698.34|695.46|0
1648192420000|2022-03-25 07:13:40|698.53|695.65|698.53|695.65|698.53|695.65|698.53|695.65|0
1648192440000|2022-03-25 07:14:00|699.28|696.4|699.28|696.4|699.28|696.4|699.28|696.4|0
1648192450000|2022-03-25 07:14:10|699.09|696.21|699.28|696.4|699.28|696.4|699.09|696.21|0
1648192460000|2022-03-25 07:14:20|699.09|696.21|699.18|696.3|699.18|696.3|699.09|696.21|0
1648192470000|2022-03-25 07:14:30|699.28|696.4|699.47|696.59|699.47|696.59|699.28|696.4|0
1648192500000|2022-03-25 07:15:00|699.65|696.77|699.84|696.96|699.84|696.96|699.65|696.77|0
1648192510000|2022-03-25 07:15:10|699.56|696.68|699.65|696.77|699.65|696.77|699.56|696.68|0
1648192520000|2022-03-25 07:15:20|699.47|696.59|699.47|696.59|699.47|696.59|699.47|696.59|0
1648192530000|2022-03-25 07:15:30|699.28|696.4|699.09|696.21|699.28|696.4|699.09|696.21|0
1648192540000|2022-03-25 07:15:40|699.18|696.3|699.18|696.3|699.18|696.3|699.18|696.3|0
1648192550000|2022-03-25 07:15:50|699.28|696.4|699.18|696.3|699.28|696.4|699.18|696.3|0
1648192560000|2022-03-25 07:16:00|699.09|696.21|699.18|696.3|699.28|696.4|699.09|696.21|0
1648192570000|2022-03-25 07:16:10|699.28|696.4|699.09|696.21|699.28|696.4|699.09|696.21|0
1648192580000|2022-03-25 07:16:20|698.9|696.02|698.72|695.84|698.9|696.02|698.53|695.65|0
1648192590000|2022-03-25 07:16:30|698.53|695.65|698.34|695.46|698.53|695.65|698.34|695.46|0
1648192600000|2022-03-25 07:16:40|698.43|695.55|700|697.12|700|697.12|698.34|695.46|0
1648192610000|2022-03-25 07:16:50|699.38|696.5|699.38|696.5|699.38|696.5|699.38|696.5|0
1648192620000|2022-03-25 07:17:00|699.2|696.32|699.38|696.5|699.47|696.59|699.2|696.32|0
1648192630000|2022-03-25 07:17:10|699.57|696.69|699.38|696.5|699.57|696.69|699.38|696.5|0
1648192640000|2022-03-25 07:17:20|699.47|696.59|699.38|696.5|699.57|696.69|699.38|696.5|0
1648192660000|2022-03-25 07:17:40|699.47|696.59|699.57|696.69|699.57|696.69|699.47|696.59|0
1648192670000|2022-03-25 07:17:50|699.76|696.88|699.76|696.88|699.85|696.97|699.76|696.88|0
1648192680000|2022-03-25 07:18:00|699.66|696.78|699.2|696.32|699.66|696.78|699.2|696.32|0
1648192690000|2022-03-25 07:18:10|699.29|696.41|699.2|696.32|699.29|696.41|699.2|696.32|0
1648192700000|2022-03-25 07:18:20|699.01|696.13|699.01|696.13|699.2|696.32|699.01|696.13|0
1648192710000|2022-03-25 07:18:30|698.82|695.94|698.82|695.94|698.82|695.94|698.82|695.94|0
1648192740000|2022-03-25 07:19:00|699.01|696.13|698.82|695.94|699.01|696.13|698.82|695.94|0
1648192750000|2022-03-25 07:19:10|698.63|695.75|698.63|695.75|698.63|695.75|698.63|695.75|0
1648192760000|2022-03-25 07:19:20|698.07|695.19|698.07|695.19|698.07|695.19|698.07|695.19|0
1648192780000|2022-03-25 07:19:40|698.16|695.28|698.45|695.57|698.45|695.57|698.16|695.28|0
1648192790000|2022-03-25 07:19:50|698.26|695.38|698.54|695.66|698.54|695.66|698.26|695.38|0
1648192800000|2022-03-25 07:20:00|698.63|695.75|698.63|695.75|698.82|695.94|698.63|695.75|0
1648192810000|2022-03-25 07:20:10|698.82|695.94|698.82|695.94|698.82|695.94|698.82|695.94|0
1648192820000|2022-03-25 07:20:20|698.63|695.75|698.45|695.57|698.63|695.75|698.45|695.57|0
1648192830000|2022-03-25 07:20:30|698.07|695.19|698.07|695.19|698.07|695.19|698.07|695.19|0
1648192840000|2022-03-25 07:20:40|698.26|695.38|698.26|695.38|698.26|695.38|698.16|695.28|0
1648192850000|2022-03-25 07:20:50|698.63|695.75|698.63|695.75|698.63|695.75|698.63|695.75|0
1648192860000|2022-03-25 07:21:00|698.44|695.56|698.07|695.19|698.53|695.65|698.07|695.19|0
1648192870000|2022-03-25 07:21:10|697.88|695|697.88|695|697.88|695|697.7|694.82|0
1648192880000|2022-03-25 07:21:20|698.07|695.19|698.07|695.19|698.07|695.19|698.07|695.19|0
1648192900000|2022-03-25 07:21:40|698.26|695.38|698.26|695.38|698.26|695.38|698.26|695.38|0
1648192910000|2022-03-25 07:21:50|698.16|695.28|698.16|695.28|698.26|695.38|698.16|695.28|0
1648192920000|2022-03-25 07:22:00|698.26|695.38|698.07|695.19|698.26|695.38|698.07|695.19|0
1648192930000|2022-03-25 07:22:10|697.97|695.09|698.07|695.19|698.07|695.19|697.88|695|0
1648192940000|2022-03-25 07:22:20|698.26|695.38|698.07|695.19|698.26|695.38|698.07|695.19|0
1648192950000|2022-03-25 07:22:30|697.88|695|697.41|694.53|697.88|695|697.41|694.53|0
1648192960000|2022-03-25 07:22:40|697.32|694.44|697.51|694.63|697.7|694.82|697.32|694.44|0
1648192970000|2022-03-25 07:22:50|697.7|694.82|697.6|694.72|697.7|694.82|697.6|694.72|0
1648192980000|2022-03-25 07:23:00|697.7|694.82|697.79|694.91|697.88|695|697.7|694.82|0
1648192990000|2022-03-25 07:23:10|697.88|695|696.02|693.14|697.88|695|696.02|693.14|0
1648193000000|2022-03-25 07:23:20|695.73|692.85|696.76|693.88|696.95|694.07|695.73|692.85|0
1648193010000|2022-03-25 07:23:30|696.85|693.97|696.76|693.88|696.85|693.97|696.76|693.88|0
1648193020000|2022-03-25 07:23:40|697.13|694.25|697.22|694.34|697.22|694.34|697.13|694.25|0
1648193030000|2022-03-25 07:23:50|697.13|694.25|697.13|694.25|697.13|694.25|696.95|694.07|0
1648193040000|2022-03-25 07:24:00|697.22|694.34|697.32|694.44|697.32|694.44|697.13|694.25|0
1648193050000|2022-03-25 07:24:10|697.69|694.81|697.69|694.81|697.88|695|697.69|694.81|0
1648193060000|2022-03-25 07:24:20|697.88|695|697.88|695|697.88|695|697.88|695|0
1648193070000|2022-03-25 07:24:30|697.69|694.81|697.69|694.81|697.88|695|697.69|694.81|0
1648193080000|2022-03-25 07:24:40|697.88|695|697.88|695|697.88|695|697.69|694.81|0
1648193090000|2022-03-25 07:24:50|698.16|695.28|698.07|695.19|698.16|695.28|698.07|695.19|0
1648193100000|2022-03-25 07:25:00|697.88|695|697.88|695|697.88|695|697.88|695|0
1648193110000|2022-03-25 07:25:10|697.78|694.9|697.88|695|697.88|695|697.69|694.81|0
1648193120000|2022-03-25 07:25:20|697.69|694.81|697.78|694.9|697.78|694.9|697.69|694.81|0
1648193130000|2022-03-25 07:25:30|697.88|695|697.78|694.9|697.88|695|697.78|694.9|0
1648193140000|2022-03-25 07:25:40|697.69|694.81|697.69|694.81|697.69|694.81|697.69|694.81|0
1648193150000|2022-03-25 07:25:50|697.6|694.72|697.69|694.81|697.69|694.81|697.6|694.72|0
1648193160000|2022-03-25 07:26:00|697.51|694.63|697.32|694.44|697.51|694.63|697.32|694.44|0
1648193170000|2022-03-25 07:26:10|697.22|694.34|697.41|694.53|697.41|694.53|697.22|694.34|0
1648193180000|2022-03-25 07:26:20|697.6|694.72|697.51|694.63|697.6|694.72|697.51|694.63|0
1648193190000|2022-03-25 07:26:30|697.41|694.53|697.41|694.53|697.51|694.63|697.41|694.53|0
1648193200000|2022-03-25 07:26:40|697.51|694.63|697.51|694.63|697.51|694.63|697.41|694.53|0
1648193210000|2022-03-25 07:26:50|697.69|694.81|697.88|695|697.88|695|697.69|694.81|0
1648193220000|2022-03-25 07:27:00|697.69|694.81|697.69|694.81|697.69|694.81|697.6|694.72|0
1648193230000|2022-03-25 07:27:10|697.88|695|698.07|695.19|698.07|695.19|697.88|695|0
1648193250000|2022-03-25 07:27:30|697.88|695|697.88|695|697.88|695|697.88|695|0
1648193260000|2022-03-25 07:27:40|697.97|695.09|697.97|695.09|697.97|695.09|697.97|695.09|0
1648193270000|2022-03-25 07:27:50|698.07|695.19|697.88|695|698.07|695.19|697.88|695|0
1648193290000|2022-03-25 07:28:10|697.69|694.81|697.69|694.81|697.69|694.81|697.69|694.81|0
1648193300000|2022-03-25 07:28:20|697.88|695|697.88|695|698.07|695.19|697.88|695|0
1648193310000|2022-03-25 07:28:30|697.69|694.81|697.6|694.72|697.69|694.81|697.51|694.63|0
1648193320000|2022-03-25 07:28:40|697.51|694.63|697.32|694.44|697.51|694.63|697.32|694.44|0
1648193330000|2022-03-25 07:28:50|697.51|694.63|697.41|694.53|697.51|694.63|697.41|694.53|0
1648193340000|2022-03-25 07:29:00|697.32|694.44|697.32|694.44|697.32|694.44|697.32|694.44|0
1648193350000|2022-03-25 07:29:10|697.13|694.25|696.76|693.88|697.13|694.25|696.76|693.88|0
1648193360000|2022-03-25 07:29:20|696.94|694.06|696.94|694.06|696.94|694.06|696.76|693.88|0
1648193370000|2022-03-25 07:29:30|697.13|694.25|696.94|694.06|697.13|694.25|696.94|694.06|0
1648193400000|2022-03-25 07:30:00|697.13|694.25|697.78|694.9|698.07|695.19|697.13|694.25|0
1648193410000|2022-03-25 07:30:10|697.88|695|697.69|694.81|697.88|695|697.69|694.81|0
1648193420000|2022-03-25 07:30:20|697.78|694.9|697.78|694.9|697.78|694.9|697.69|694.81|0
1648193430000|2022-03-25 07:30:30|697.59|694.71|697.13|694.25|697.59|694.71|697.13|694.25|0
1648193440000|2022-03-25 07:30:40|697.32|694.44|697.32|694.44|697.32|694.44|697.32|694.44|0
1648193450000|2022-03-25 07:30:50|697.22|694.34|697.03|694.15|697.22|694.34|697.03|694.15|0
1648193460000|2022-03-25 07:31:00|697.13|694.25|697.22|694.34|697.32|694.44|697.13|694.25|0
1648193470000|2022-03-25 07:31:10|697.32|694.44|697.32|694.44|697.32|694.44|697.13|694.25|0
1648193480000|2022-03-25 07:31:20|697.5|694.62|697.13|694.25|697.5|694.62|697.13|694.25|0
1648193490000|2022-03-25 07:31:30|697.32|694.44|697.03|694.15|697.32|694.44|697.03|694.15|0
1648193500000|2022-03-25 07:31:40|696.94|694.06|697.13|694.25|697.13|694.25|696.94|694.06|0
1648193520000|2022-03-25 07:32:00|697.5|694.62|697.69|694.81|697.69|694.81|697.5|694.62|0
1648193530000|2022-03-25 07:32:10|697.5|694.62|697.41|694.53|697.5|694.62|697.32|694.44|0
1648193540000|2022-03-25 07:32:20|697.22|694.34|697.5|694.62|697.5|694.62|697.22|694.34|0
1648193550000|2022-03-25 07:32:30|697.41|694.53|697.41|694.53|697.41|694.53|697.41|694.53|0
1648193560000|2022-03-25 07:32:40|697.32|694.44|697.78|694.9|697.78|694.9|697.32|694.44|0
1648193570000|2022-03-25 07:32:50|697.88|695|697.69|694.81|697.88|695|697.69|694.81|0
1648193580000|2022-03-25 07:33:00|697.78|694.9|697.5|694.62|697.78|694.9|697.5|694.62|0
1648193590000|2022-03-25 07:33:10|697.32|694.44|697.5|694.62|697.5|694.62|697.32|694.44|0
1648193600000|2022-03-25 07:33:20|697.41|694.53|697.69|694.81|697.69|694.81|697.41|694.53|0
1648193610000|2022-03-25 07:33:30|697.88|695|697.69|694.81|697.88|695|697.69|694.81|0
1648193640000|2022-03-25 07:34:00|697.5|694.62|697.5|694.62|697.5|694.62|697.5|694.62|0
1648193650000|2022-03-25 07:34:10|697.69|694.81|698.25|695.37|698.25|695.37|697.69|694.81|0
1648193660000|2022-03-25 07:34:20|698.06|695.18|698.25|695.37|698.25|695.37|698.06|695.18|0
1648193670000|2022-03-25 07:34:30|698.15|695.27|698.25|695.37|698.25|695.37|698.15|695.27|0
1648193680000|2022-03-25 07:34:40|698.15|695.27|698.25|695.37|698.25|695.37|698.15|695.27|0
1648193690000|2022-03-25 07:34:50|698.06|695.18|698.06|695.18|698.06|695.18|698.06|695.18|0
1648193700000|2022-03-25 07:35:00|697.97|695.09|697.97|695.09|697.97|695.09|697.88|695|0
1648193710000|2022-03-25 07:35:10|698.25|695.37|698.44|695.56|698.44|695.56|698.25|695.37|0
1648193720000|2022-03-25 07:35:20|698.25|695.37|698.44|695.56|698.44|695.56|698.25|695.37|0
1648193730000|2022-03-25 07:35:30|698.34|695.46|698.25|695.37|698.34|695.46|698.25|695.37|0
1648193750000|2022-03-25 07:35:50|698.44|695.56|698.44|695.56|698.44|695.56|698.44|695.56|0
1648193760000|2022-03-25 07:36:00|698.25|695.37|698.06|695.18|698.25|695.37|698.06|695.18|0
1648193770000|2022-03-25 07:36:10|697.88|695|697.97|695.09|698.06|695.18|697.88|695|0
1648193780000|2022-03-25 07:36:20|698.06|695.18|697.78|694.9|698.06|695.18|697.78|694.9|0
1648193790000|2022-03-25 07:36:30|697.88|695|697.88|695|697.88|695|697.88|695|0
1648193800000|2022-03-25 07:36:40|697.78|694.9|697.32|694.44|697.78|694.9|697.32|694.44|0
1648193810000|2022-03-25 07:36:50|697.22|694.34|697.5|694.62|697.5|694.62|697.22|694.34|0
1648193820000|2022-03-25 07:37:00|697.4|694.52|697.4|694.52|697.4|694.52|697.32|694.44|0
1648193830000|2022-03-25 07:37:10|697.31|694.43|697.31|694.43|697.31|694.43|697.31|694.43|0
1648193840000|2022-03-25 07:37:20|697.4|694.52|697.5|694.62|697.5|694.62|697.31|694.43|0
1648193870000|2022-03-25 07:37:50|697.69|694.81|697.88|695|697.88|695|697.69|694.81|0
1648193880000|2022-03-25 07:38:00|697.97|695.09|697.31|694.43|697.97|695.09|697.31|694.43|0
1648193890000|2022-03-25 07:38:10|697.13|694.25|696.94|694.06|697.13|694.25|696.94|694.06|0
1648193910000|2022-03-25 07:38:30|697.13|694.25|697.31|694.43|697.31|694.43|697.13|694.25|0
1648193920000|2022-03-25 07:38:40|697.5|694.62|697.69|694.81|697.69|694.81|697.5|694.62|0
1648193930000|2022-03-25 07:38:50|698.06|695.18|698.25|695.37|698.25|695.37|698.06|695.18|0
1648193940000|2022-03-25 07:39:00|698.06|695.18|697.88|695|698.25|695.37|697.88|695|0
1648193950000|2022-03-25 07:39:10|697.69|694.81|697.5|694.62|697.69|694.81|697.5|694.62|0
1648193960000|2022-03-25 07:39:20|697.69|694.81|697.5|694.62|697.69|694.81|697.5|694.62|0
1648193970000|2022-03-25 07:39:30|697.31|694.43|697.5|694.62|697.5|694.62|697.31|694.43|0
1648193980000|2022-03-25 07:39:40|697.88|695|697.5|694.62|697.88|695|697.5|694.62|0
1648193990000|2022-03-25 07:39:50|697.59|694.71|697.69|694.81|697.69|694.81|697.59|694.71|0
1648194000000|2022-03-25 07:40:00|697.88|695|698.25|695.37|698.25|695.37|697.88|695|0
1648194010000|2022-03-25 07:40:10|698.15|695.27|698.15|695.27|698.25|695.37|698.15|695.27|0
1648194020000|2022-03-25 07:40:20|698.25|695.37|698.25|695.37|698.34|695.46|698.25|695.37|0
1648194030000|2022-03-25 07:40:30|698.15|695.27|698.15|695.27|698.15|695.27|698.15|695.27|0
1648194040000|2022-03-25 07:40:40|698.25|695.37|698.25|695.37|698.44|695.56|698.25|695.37|0
1648194050000|2022-03-25 07:40:50|698.34|695.46|698.44|695.56|698.44|695.56|698.25|695.37|0
1648194060000|2022-03-25 07:41:00|698.53|695.65|698.44|695.56|698.53|695.65|698.44|695.56|0
1648194070000|2022-03-25 07:41:10|698.34|695.46|698.25|695.37|698.44|695.56|698.25|695.37|0
1648194090000|2022-03-25 07:41:30|697.69|694.81|698.06|695.18|698.06|695.18|697.69|694.81|0
1648194100000|2022-03-25 07:41:40|698.15|695.27|698.25|695.37|698.25|695.37|698.15|695.27|0
1648194120000|2022-03-25 07:42:00|698.06|695.18|697.69|694.81|698.06|695.18|697.69|694.81|0
1648194140000|2022-03-25 07:42:20|697.87|694.99|697.5|694.62|697.87|694.99|697.5|694.62|0
1648194150000|2022-03-25 07:42:30|697.59|694.71|697.59|694.71|697.59|694.71|697.59|694.71|0
1648194160000|2022-03-25 07:42:40|697.5|694.62|697.59|694.71|697.59|694.71|697.31|694.43|0
1648194170000|2022-03-25 07:42:50|697.5|694.62|697.4|694.52|697.5|694.62|697.31|694.43|0
1648194180000|2022-03-25 07:43:00|697.5|694.62|697.13|694.25|697.5|694.62|697.13|694.25|0
1648194190000|2022-03-25 07:43:10|697.31|694.43|697.4|694.52|697.4|694.52|697.31|694.43|0
1648194200000|2022-03-25 07:43:20|697.59|694.71|697.69|694.81|697.69|694.81|697.5|694.62|0
1648194210000|2022-03-25 07:43:30|697.87|694.99|697.78|694.9|697.87|694.99|697.78|694.9|0
1648194220000|2022-03-25 07:43:40|697.69|694.81|697.5|694.62|697.69|694.81|697.5|694.62|0
1648194230000|2022-03-25 07:43:50|697.4|694.52|697.31|694.43|697.5|694.62|697.31|694.43|0
1648194240000|2022-03-25 07:44:00|697.4|694.52|697.31|694.43|697.4|694.52|697.31|694.43|0
1648194250000|2022-03-25 07:44:10|697.4|694.52|697.4|694.52|697.4|694.52|697.4|694.52|0
1648194260000|2022-03-25 07:44:20|697.5|694.62|697.5|694.62|697.5|694.62|697.4|694.52|0
1648194270000|2022-03-25 07:44:30|697.4|694.52|697.31|694.43|697.4|694.52|697.31|694.43|0
1648194280000|2022-03-25 07:44:40|697.4|694.52|697.4|694.52|697.4|694.52|697.4|694.52|0
1648194290000|2022-03-25 07:44:50|697.31|694.43|697.5|694.62|697.5|694.62|697.31|694.43|0
1648194300000|2022-03-25 07:45:00|697.4|694.52|697.31|694.43|697.4|694.52|697.31|694.43|0
1648194320000|2022-03-25 07:45:20|697.69|694.81|697.87|694.99|697.87|694.99|697.69|694.81|0
1648194330000|2022-03-25 07:45:30|697.69|694.81|698.25|695.37|698.25|695.37|697.69|694.81|0
1648194340000|2022-03-25 07:45:40|698.15|695.27|698.15|695.27|698.15|695.27|698.15|695.27|0
1648194350000|2022-03-25 07:45:50|698.25|695.37|698.43|695.55|698.43|695.55|698.25|695.37|0
1648194360000|2022-03-25 07:46:00|698.34|695.46|698.25|695.37|698.43|695.55|698.25|695.37|0
1648194370000|2022-03-25 07:46:10|698.34|695.46|698.34|695.46|698.34|695.46|698.34|695.46|0
1648194380000|2022-03-25 07:46:20|698.25|695.37|698.25|695.37|698.34|695.46|698.15|695.27|0
1648194390000|2022-03-25 07:46:30|698.34|695.46|697.87|694.99|698.34|695.46|697.87|694.99|0
1648194400000|2022-03-25 07:46:40|697.96|695.08|698.06|695.18|698.06|695.18|697.96|695.08|0
1648194410000|2022-03-25 07:46:50|697.96|695.08|698.15|695.27|698.15|695.27|697.96|695.08|0
1648194420000|2022-03-25 07:47:00|698.06|695.18|698.25|695.37|698.43|695.55|698.06|695.18|0
1648194430000|2022-03-25 07:47:10|697.96|695.08|697.77|694.89|697.96|695.08|697.77|694.89|0
1648194440000|2022-03-25 07:47:20|698.06|695.18|698.34|695.46|698.34|695.46|698.06|695.18|0
1648194450000|2022-03-25 07:47:30|698.25|695.37|698.43|695.55|698.43|695.55|698.25|695.37|0
1648194460000|2022-03-25 07:47:40|698.25|695.37|698.25|695.37|698.25|695.37|698.25|695.37|0
1648194480000|2022-03-25 07:48:00|697.96|695.08|697.96|695.08|697.96|695.08|697.96|695.08|0
1648194490000|2022-03-25 07:48:10|698.06|695.18|697.87|694.99|698.06|695.18|697.87|694.99|0
1648194500000|2022-03-25 07:48:20|697.77|694.89|697.87|694.99|697.87|694.99|697.77|694.89|0
1648194510000|2022-03-25 07:48:30|697.96|695.08|697.68|694.8|697.96|695.08|697.59|694.71|0
1648194520000|2022-03-25 07:48:40|697.5|694.62|697.5|694.62|697.5|694.62|697.5|694.62|0
1648194530000|2022-03-25 07:48:50|697.31|694.43|697.31|694.43|697.4|694.52|697.31|694.43|0
1648194540000|2022-03-25 07:49:00|697.4|694.52|697.31|694.43|697.4|694.52|697.31|694.43|0
1648194550000|2022-03-25 07:49:10|697.5|694.62|697.5|694.62|697.5|694.62|697.5|694.62|0
1648194560000|2022-03-25 07:49:20|697.87|694.99|697.68|694.8|697.87|694.99|697.68|694.8|0
1648194570000|2022-03-25 07:49:30|697.59|694.71|697.59|694.71|697.68|694.8|697.59|694.71|0
1648194580000|2022-03-25 07:49:40|697.5|694.62|697.59|694.71|697.68|694.8|697.5|694.62|0
1648194590000|2022-03-25 07:49:50|697.68|694.8|697.5|694.62|697.68|694.8|697.5|694.62|0
1648194600000|2022-03-25 07:50:00|697.59|694.71|697.87|694.99|697.87|694.99|697.59|694.71|0
1648194610000|2022-03-25 07:50:10|697.77|694.89|697.77|694.89|697.87|694.99|697.77|694.89|0
1648194620000|2022-03-25 07:50:20|697.87|694.99|698.43|695.55|698.43|695.55|697.68|694.8|0
1648194630000|2022-03-25 07:50:30|698.34|695.46|697.68|694.8|698.34|695.46|697.5|694.62|0
1648194640000|2022-03-25 07:50:40|697.77|694.89|697.77|694.89|697.87|694.99|697.77|694.89|0
1648194650000|2022-03-25 07:50:50|697.87|694.99|698.06|695.18|698.25|695.37|697.87|694.99|0
1648194660000|2022-03-25 07:51:00|698.25|695.37|698.06|695.18|698.25|695.37|698.06|695.18|0
1648194670000|2022-03-25 07:51:10|697.87|694.99|698.15|695.27|698.15|695.27|697.87|694.99|0
1648194680000|2022-03-25 07:51:20|698.06|695.18|698.24|695.36|698.43|695.55|698.06|695.18|0
1648194690000|2022-03-25 07:51:30|698.43|695.55|698.81|695.93|698.81|695.93|698.43|695.55|0
1648194700000|2022-03-25 07:51:40|698.62|695.74|698.62|695.74|698.62|695.74|698.62|695.74|0
1648194710000|2022-03-25 07:51:50|698.71|695.83|698.62|695.74|698.71|695.83|698.62|695.74|0
1648194720000|2022-03-25 07:52:00|698.52|695.64|698.52|695.64|698.52|695.64|698.43|695.55|0
1648194730000|2022-03-25 07:52:10|698.62|695.74|698.43|695.55|698.62|695.74|698.43|695.55|0
1648194740000|2022-03-25 07:52:20|698.52|695.64|698.52|695.64|698.52|695.64|698.52|695.64|0
1648194750000|2022-03-25 07:52:30|698.43|695.55|698.43|695.55|698.43|695.55|698.24|695.36|0
1648194760000|2022-03-25 07:52:40|698.62|695.74|698.62|695.74|698.62|695.74|698.62|695.74|0
1648194770000|2022-03-25 07:52:50|698.52|695.64|698.43|695.55|698.52|695.64|698.43|695.55|0
1648194780000|2022-03-25 07:53:00|698.62|695.74|698.52|695.64|698.62|695.74|698.52|695.64|0
1648194790000|2022-03-25 07:53:10|698.71|695.83|698.62|695.74|698.71|695.83|698.62|695.74|0
1648194800000|2022-03-25 07:53:20|698.52|695.64|698.52|695.64|698.52|695.64|698.52|695.64|0
1648194810000|2022-03-25 07:53:30|698.62|695.74|698.71|695.83|698.71|695.83|698.62|695.74|0
1648194820000|2022-03-25 07:53:40|698.81|695.93|698.81|695.93|698.99|696.11|698.71|695.83|0
1648194830000|2022-03-25 07:53:50|698.9|696.02|698.99|696.11|698.99|696.11|698.9|696.02|0
1648194840000|2022-03-25 07:54:00|699.08|696.2|698.99|696.11|699.08|696.2|698.99|696.11|0
1648194850000|2022-03-25 07:54:10|698.9|696.02|698.99|696.11|698.99|696.11|698.9|696.02|0
1648194860000|2022-03-25 07:54:20|699.08|696.2|699.08|696.2|699.08|696.2|699.08|696.2|0
1648194870000|2022-03-25 07:54:30|698.99|696.11|698.71|695.83|698.99|696.11|698.71|695.83|0
1648194880000|2022-03-25 07:54:40|699.18|696.3|698.71|695.83|699.18|696.3|698.71|695.83|0
1648194890000|2022-03-25 07:54:50|698.81|695.93|698.81|695.93|698.81|695.93|698.81|695.93|0
1648194900000|2022-03-25 07:55:00|698.71|695.83|698.62|695.74|698.71|695.83|698.62|695.74|0
1648194910000|2022-03-25 07:55:10|698.71|695.83|698.52|695.64|698.71|695.83|698.52|695.64|0
1648194920000|2022-03-25 07:55:20|698.62|695.74|698.62|695.74|698.62|695.74|698.62|695.74|0
1648194930000|2022-03-25 07:55:30|698.81|695.93|698.81|695.93|698.81|695.93|698.81|695.93|0
1648194940000|2022-03-25 07:55:40|698.71|695.83|698.71|695.83|698.71|695.83|698.71|695.83|0
1648194950000|2022-03-25 07:55:50|698.99|696.11|698.8|695.92|698.99|696.11|698.8|695.92|0
1648194960000|2022-03-25 07:56:00|698.99|696.11|698.99|696.11|698.99|696.11|698.99|696.11|0
1648194970000|2022-03-25 07:56:10|699.08|696.2|698.99|696.11|699.18|696.3|698.99|696.11|0
1648194980000|2022-03-25 07:56:20|699.18|696.3|699.18|696.3|699.18|696.3|699.18|696.3|0
1648194990000|2022-03-25 07:56:30|699.37|696.49|699.37|696.49|699.37|696.49|699.37|696.49|0
1648195000000|2022-03-25 07:56:40|699.55|696.67|699.55|696.67|699.55|696.67|699.55|696.67|0
1648195010000|2022-03-25 07:56:50|699.46|696.58|699.18|696.3|699.46|696.58|699.18|696.3|0
1648195030000|2022-03-25 07:57:10|699.27|696.39|699.18|696.3|699.37|696.49|699.18|696.3|0
1648195040000|2022-03-25 07:57:20|699.37|696.49|698.99|696.11|699.37|696.49|698.99|696.11|0
1648195060000|2022-03-25 07:57:40|698.8|695.92|698.8|695.92|698.8|695.92|698.8|695.92|0
1648195070000|2022-03-25 07:57:50|698.99|696.11|698.99|696.11|698.99|696.11|698.99|696.11|0
1648195090000|2022-03-25 07:58:10|699.08|696.2|699.37|696.49|699.37|696.49|699.08|696.2|0
1648195100000|2022-03-25 07:58:20|699.64|696.76|699.55|696.67|699.64|696.76|699.55|696.67|0
1648195110000|2022-03-25 07:58:30|699.93|697.05|700.39|697.51|700.39|697.51|699.93|697.05|0
1648195120000|2022-03-25 07:58:40|700.49|697.61|700.12|697.24|700.49|697.61|700.12|697.24|0
1648195130000|2022-03-25 07:58:50|700.02|697.14|699.93|697.05|700.02|697.14|699.93|697.05|0
1648195140000|2022-03-25 07:59:00|700.12|697.24|700.49|697.61|700.49|697.61|700.12|697.24|0
1648195150000|2022-03-25 07:59:10|700.58|697.7|700.49|697.61|700.58|697.7|700.49|697.61|0
1648195160000|2022-03-25 07:59:20|700.39|697.51|700.12|697.24|700.39|697.51|700.12|697.24|0
1648195170000|2022-03-25 07:59:30|700.02|697.14|700.11|697.23|700.11|697.23|700.02|697.14|0
1648195180000|2022-03-25 07:59:40|700.3|697.42|700.11|697.23|700.3|697.42|700.11|697.23|0
1648195190000|2022-03-25 07:59:50|700.3|697.42|700.49|697.61|700.49|697.61|700.3|697.42|0
1648195200000|2022-03-25 08:00:00|699.93|697.05|699.74|696.86|700.3|697.42|699.74|696.86|0
1648195210000|2022-03-25 08:00:10|699.93|697.05|700.11|697.23|700.11|697.23|699.93|697.05|0
1648195220000|2022-03-25 08:00:20|699.93|697.05|700.02|697.14|700.3|697.42|699.93|697.05|0
1648195230000|2022-03-25 08:00:30|699.55|696.67|699.45|696.57|699.55|696.67|699.45|696.57|0
1648195240000|2022-03-25 08:00:40|699.36|696.48|699.64|696.76|699.64|696.76|699.18|696.3|0
1648195250000|2022-03-25 08:00:50|699.55|696.67|699.18|696.3|699.55|696.67|699.18|696.3|0
1648195260000|2022-03-25 08:01:00|699.27|696.39|699.74|696.86|699.74|696.86|699.27|696.39|0
1648195270000|2022-03-25 08:01:10|699.55|696.67|698.62|695.74|699.55|696.67|698.62|695.74|0
1648195280000|2022-03-25 08:01:20|699.18|696.3|698.99|696.11|699.18|696.3|698.89|696.01|0
1648195290000|2022-03-25 08:01:30|698.8|695.92|698.71|695.83|698.8|695.92|698.62|695.74|0
1648195300000|2022-03-25 08:01:40|698.8|695.92|698.8|695.92|698.8|695.92|698.8|695.92|0
1648195310000|2022-03-25 08:01:50|698.43|695.55|698.8|695.92|698.8|695.92|698.43|695.55|0
1648195320000|2022-03-25 08:02:00|698.99|696.11|698.99|696.11|698.99|696.11|698.99|696.11|0
1648195330000|2022-03-25 08:02:10|698.89|696.01|699.45|696.57|699.55|696.67|698.8|695.92|0
1648195340000|2022-03-25 08:02:20|699.55|696.67|699.55|696.67|699.74|696.86|699.55|696.67|0
1648195350000|2022-03-25 08:02:30|699.74|696.86|700.11|697.23|700.11|697.23|699.74|696.86|0
1648195360000|2022-03-25 08:02:40|700.3|697.42|700.11|697.23|700.3|697.42|700.11|697.23|0
1648195370000|2022-03-25 08:02:50|700.2|697.32|700.3|697.42|700.3|697.42|700.11|697.23|0
1648195380000|2022-03-25 08:03:00|701.05|698.17|701.05|698.17|701.05|698.17|701.05|698.17|0
1648195390000|2022-03-25 08:03:10|700.86|697.98|700.77|697.89|701.05|698.17|700.77|697.89|0
1648195400000|2022-03-25 08:03:20|700.68|697.8|700.3|697.42|700.68|697.8|700.3|697.42|0
1648195410000|2022-03-25 08:03:30|699.74|696.86|700.49|697.61|700.49|697.61|699.74|696.86|0
1648195420000|2022-03-25 08:03:40|700.11|697.23|700.11|697.23|700.11|697.23|700.11|697.23|0
1648195430000|2022-03-25 08:03:50|700.02|697.14|700.11|697.23|700.11|697.23|699.93|697.05|0
1648195440000|2022-03-25 08:04:00|699.55|696.67|699.74|696.86|699.93|697.05|699.55|696.67|0
1648195450000|2022-03-25 08:04:10|699.55|696.67|699.27|696.39|699.55|696.67|699.27|696.39|0
1648195460000|2022-03-25 08:04:20|698.99|696.11|698.99|696.11|699.08|696.2|698.8|695.92|0
1648195480000|2022-03-25 08:04:40|698.89|696.01|698.61|695.73|698.89|696.01|698.61|695.73|0
1648195490000|2022-03-25 08:04:50|698.24|695.36|698.05|695.17|698.24|695.36|698.05|695.17|0
1648195500000|2022-03-25 08:05:00|697.86|694.98|697.68|694.8|697.86|694.98|697.68|694.8|0
1648195510000|2022-03-25 08:05:10|697.49|694.61|697.12|694.24|697.58|694.7|697.12|694.24|0
1648195520000|2022-03-25 08:05:20|696.74|693.86|696.93|694.05|696.93|694.05|696.74|693.86|0
1648195530000|2022-03-25 08:05:30|697.12|694.24|696.37|693.49|697.12|694.24|696.37|693.49|0
1648195540000|2022-03-25 08:05:40|696.18|693.3|696.55|693.67|696.55|693.67|695.99|693.11|0
1648195550000|2022-03-25 08:05:50|696.37|693.49|695.81|692.93|696.37|693.49|695.81|692.93|0
1648195560000|2022-03-25 08:06:00|696.18|693.3|695.9|693.02|696.18|693.3|695.9|693.02|0
1648195570000|2022-03-25 08:06:10|695.81|692.93|695.81|692.93|695.99|693.11|695.81|692.93|0
1648195580000|2022-03-25 08:06:20|695.43|692.55|695.43|692.55|695.43|692.55|695.43|692.55|0
1648195590000|2022-03-25 08:06:30|695.06|692.18|695.62|692.74|695.62|692.74|695.06|692.18|0
1648195600000|2022-03-25 08:06:40|695.99|693.11|695.81|692.93|695.99|693.11|695.62|692.74|0
1648195610000|2022-03-25 08:06:50|695.99|693.11|695.81|692.93|695.99|693.11|695.81|692.93|0
1648195620000|2022-03-25 08:07:00|695.62|692.74|695.06|692.18|695.62|692.74|695.06|692.18|0
1648195630000|2022-03-25 08:07:10|694.87|691.99|694.12|691.24|694.87|691.99|694.12|691.24|0
1648195640000|2022-03-25 08:07:20|693.75|690.87|693.75|690.87|693.94|691.06|693.75|690.87|0
1648195650000|2022-03-25 08:07:30|693.94|691.06|693.75|690.87|693.94|691.06|693.56|690.68|0
1648195660000|2022-03-25 08:07:40|693.56|690.68|693.75|690.87|693.75|690.87|693.38|690.5|0
1648195670000|2022-03-25 08:07:50|693.56|690.68|693.56|690.68|693.56|690.68|693.38|690.5|0
1648195680000|2022-03-25 08:08:00|693.75|690.87|694.4|691.52|694.4|691.52|693.75|690.87|0
1648195690000|2022-03-25 08:08:10|694.31|691.43|694.31|691.43|694.31|691.43|694.12|691.24|0
1648195700000|2022-03-25 08:08:20|694.68|691.8|694.31|691.43|694.68|691.8|694.21|691.33|0
1648195710000|2022-03-25 08:08:30|694.21|691.33|693.56|690.68|694.21|691.33|693.56|690.68|0
1648195720000|2022-03-25 08:08:40|693.38|690.5|693.38|690.5|693.56|690.68|693.38|690.5|0
1648195730000|2022-03-25 08:08:50|693.75|690.87|693.56|690.68|693.75|690.87|693.38|690.5|0
1648195740000|2022-03-25 08:09:00|693.47|690.59|693.75|690.87|693.75|690.87|693.47|690.59|0
1648195750000|2022-03-25 08:09:10|693.56|690.68|693.56|690.68|693.56|690.68|693.47|690.59|0
1648195760000|2022-03-25 08:09:20|693.47|690.59|693.38|690.5|693.47|690.59|693.19|690.31|0
1648195770000|2022-03-25 08:09:30|693.19|690.31|692.91|690.03|693.19|690.31|692.91|690.03|0
1648195780000|2022-03-25 08:09:40|692.53|689.65|692.16|689.28|692.53|689.65|692.16|689.28|0
1648195790000|2022-03-25 08:09:50|692.26|689.38|693|690.12|693|690.12|692.26|689.38|0
1648195800000|2022-03-25 08:10:00|692.82|689.94|693|690.12|693|690.12|692.82|689.94|0
1648195810000|2022-03-25 08:10:10|692.82|689.94|692.44|689.56|692.82|689.94|692.44|689.56|0
1648195820000|2022-03-25 08:10:20|692.26|689.38|691.7|688.82|692.26|689.38|691.7|688.82|0
1648195830000|2022-03-25 08:10:30|690.95|688.07|689.36|686.48|690.95|688.07|689.36|686.48|0
1648195840000|2022-03-25 08:10:40|689.09|686.21|689.09|686.21|689.46|686.58|688.9|686.02|0
1648195850000|2022-03-25 08:10:50|688.9|686.02|688.71|685.83|688.9|686.02|688.71|685.83|0
1648195860000|2022-03-25 08:11:00|688.9|686.02|688.9|686.02|689.09|686.21|688.9|686.02|0
1648195870000|2022-03-25 08:11:10|689.36|686.48|689.64|686.76|689.64|686.76|689.27|686.39|0
1648195880000|2022-03-25 08:11:20|689.36|686.48|690.2|687.32|690.2|687.32|689.36|686.48|0
1648195890000|2022-03-25 08:11:30|690.39|687.51|689.55|686.67|690.39|687.51|689.55|686.67|0
1648195900000|2022-03-25 08:11:40|689.64|686.76|689.46|686.58|689.83|686.95|689.46|686.58|0
1648195910000|2022-03-25 08:11:50|689.83|686.95|689.92|687.04|689.92|687.04|689.83|686.95|0
1648195920000|2022-03-25 08:12:00|690.02|687.14|690.2|687.32|690.39|687.51|690.02|687.14|0
1648195930000|2022-03-25 08:12:10|690.39|687.51|690.2|687.32|690.48|687.6|690.2|687.32|0
1648195940000|2022-03-25 08:12:20|690.02|687.14|689.83|686.95|690.2|687.32|689.64|686.76|0
1648195950000|2022-03-25 08:12:30|689.64|686.76|689.46|686.58|689.64|686.76|689.27|686.39|0
1648195960000|2022-03-25 08:12:40|689.27|686.39|689.73|686.85|689.73|686.85|689.27|686.39|0
1648195970000|2022-03-25 08:12:50|689.64|686.76|689.64|686.76|689.64|686.76|689.27|686.39|0
1648195980000|2022-03-25 08:13:00|689.09|686.21|688.9|686.02|689.09|686.21|688.9|686.02|0
1648195990000|2022-03-25 08:13:10|688.99|686.11|688.9|686.02|688.99|686.11|688.71|685.83|0
1648196000000|2022-03-25 08:13:20|688.71|685.83|688.9|686.02|688.9|686.02|688.62|685.74|0
1648196010000|2022-03-25 08:13:30|688.8|685.92|689.08|686.2|689.17|686.29|688.8|685.92|0
1648196020000|2022-03-25 08:13:40|688.71|685.83|689.08|686.2|689.08|686.2|688.71|685.83|0
1648196030000|2022-03-25 08:13:50|689.27|686.39|688.71|685.83|689.27|686.39|688.71|685.83|0
1648196040000|2022-03-25 08:14:00|688.99|686.11|689.08|686.2|689.08|686.2|688.99|686.11|0
1648196050000|2022-03-25 08:14:10|689.27|686.39|689.27|686.39|689.27|686.39|689.27|686.39|0
1648196060000|2022-03-25 08:14:20|688.99|686.11|688.9|686.02|688.99|686.11|688.9|686.02|0
1648196070000|2022-03-25 08:14:30|688.71|685.83|688.71|685.83|688.99|686.11|688.71|685.83|0
1648196080000|2022-03-25 08:14:40|688.9|686.02|689.08|686.2|689.08|686.2|688.9|686.02|0
1648196090000|2022-03-25 08:14:50|688.9|686.02|688.62|685.74|688.9|686.02|688.62|685.74|0
1648196100000|2022-03-25 08:15:00|688.71|685.83|688.9|686.02|688.9|686.02|688.53|685.65|0
1648196110000|2022-03-25 08:15:10|688.71|685.83|688.71|685.83|688.71|685.83|688.53|685.65|0
1648196120000|2022-03-25 08:15:20|688.53|685.65|687.97|685.09|688.53|685.65|687.97|685.09|0
1648196130000|2022-03-25 08:15:30|688.15|685.27|687.97|685.09|688.15|685.27|687.97|685.09|0
1648196140000|2022-03-25 08:15:40|688.15|685.27|688.71|685.83|688.71|685.83|687.97|685.09|0
1648196160000|2022-03-25 08:16:00|688.9|686.02|688.71|685.83|688.9|686.02|688.71|685.83|0
1648196170000|2022-03-25 08:16:10|688.8|685.92|688.71|685.83|688.8|685.92|688.34|685.46|0
1648196180000|2022-03-25 08:16:20|688.43|685.55|688.53|685.65|688.61|685.73|688.24|685.36|0
1648196190000|2022-03-25 08:16:30|688.43|685.55|688.9|686.02|688.9|686.02|688.43|685.55|0
1648196200000|2022-03-25 08:16:40|688.71|685.83|688.34|685.46|688.71|685.83|688.34|685.46|0
1648196210000|2022-03-25 08:16:50|688.15|685.27|688.34|685.46|688.34|685.46|688.15|685.27|0
1648196220000|2022-03-25 08:17:00|688.43|685.55|688.24|685.36|688.52|685.64|688.24|685.36|0
1648196230000|2022-03-25 08:17:10|688.34|685.46|688.71|685.83|688.71|685.83|688.15|685.27|0
1648196240000|2022-03-25 08:17:20|688.9|686.02|688.9|686.02|688.9|686.02|688.8|685.92|0
1648196250000|2022-03-25 08:17:30|688.8|685.92|688.34|685.46|689.08|686.2|688.34|685.46|0
1648196260000|2022-03-25 08:17:40|688.15|685.27|688.15|685.27|688.24|685.36|688.15|685.27|0
1648196270000|2022-03-25 08:17:50|688.06|685.18|687.78|684.9|688.06|685.18|687.78|684.9|0
1648196280000|2022-03-25 08:18:00|685.92|683.04|685.18|682.3|685.92|683.04|685.18|682.3|0
1648196290000|2022-03-25 08:18:10|686.6|683.72|688.03|685.15|688.03|685.15|686.6|683.72|0
1648196300000|2022-03-25 08:18:20|687.84|684.96|687.47|684.59|687.84|684.96|687.47|684.59|0
1648196310000|2022-03-25 08:18:30|687.66|684.78|687.84|684.96|687.84|684.96|687.66|684.78|0
1648196320000|2022-03-25 08:18:40|688.03|685.15|688.21|685.33|688.21|685.33|688.03|685.15|0
1648196330000|2022-03-25 08:18:50|688.3|685.42|688.59|685.71|688.59|685.71|688.3|685.42|0
1648196340000|2022-03-25 08:19:00|688.67|685.79|688.59|685.71|688.77|685.89|688.59|685.71|0
1648196350000|2022-03-25 08:19:10|688.4|685.52|688.67|685.79|688.77|685.89|688.4|685.52|0
1648196360000|2022-03-25 08:19:20|688.77|685.89|688.77|685.89|688.77|685.89|688.77|685.89|0
1648196370000|2022-03-25 08:19:30|688.96|686.08|687.84|684.96|688.96|686.08|687.84|684.96|0
1648196380000|2022-03-25 08:19:40|688.21|685.33|687.84|684.96|688.21|685.33|687.84|684.96|0
1648196390000|2022-03-25 08:19:50|688.03|685.15|687.65|684.77|688.03|685.15|687.65|684.77|0
1648196400000|2022-03-25 08:20:00|687.84|684.96|688.03|685.15|688.03|685.15|687.65|684.77|0
1648196410000|2022-03-25 08:20:10|687.93|685.05|687.93|685.05|688.21|685.33|687.93|685.05|0
1648196420000|2022-03-25 08:20:20|687.84|684.96|688.03|685.15|688.03|685.15|687.47|684.59|0
1648196430000|2022-03-25 08:20:30|688.12|685.24|688.21|685.33|688.21|685.33|688.12|685.24|0
1648196440000|2022-03-25 08:20:40|688.03|685.15|688.21|685.33|688.21|685.33|688.03|685.15|0
1648196450000|2022-03-25 08:20:50|688.4|685.52|688.58|685.7|688.77|685.89|688.4|685.52|0
1648196460000|2022-03-25 08:21:00|688.4|685.52|688.58|685.7|688.58|685.7|688.4|685.52|0
1648196480000|2022-03-25 08:21:20|688.4|685.52|688.58|685.7|688.58|685.7|688.4|685.52|0
1648196490000|2022-03-25 08:21:30|688.4|685.52|688.4|685.52|688.49|685.61|688.4|685.52|0
1648196500000|2022-03-25 08:21:40|688.58|685.7|688.77|685.89|688.77|685.89|688.58|685.7|0
1648196510000|2022-03-25 08:21:50|688.96|686.08|689.05|686.17|689.05|686.17|688.96|686.08|0
1648196520000|2022-03-25 08:22:00|689.14|686.26|689.6|686.72|689.6|686.72|689.14|686.26|0
1648196530000|2022-03-25 08:22:10|689.7|686.82|689.6|686.72|689.7|686.82|689.51|686.63|0
1648196540000|2022-03-25 08:22:20|689.7|686.82|689.89|687.01|689.89|687.01|689.7|686.82|0
1648196550000|2022-03-25 08:22:30|689.7|686.82|689.7|686.82|689.79|686.91|689.7|686.82|0
1648196570000|2022-03-25 08:22:50|689.79|686.91|689.6|686.72|689.79|686.91|689.6|686.72|0
1648196580000|2022-03-25 08:23:00|689.33|686.45|689.6|686.72|689.6|686.72|689.33|686.45|0
1648196590000|2022-03-25 08:23:10|689.7|686.82|689.7|686.82|689.89|687.01|689.7|686.82|0
1648196600000|2022-03-25 08:23:20|689.89|687.01|689.79|686.91|689.89|687.01|689.7|686.82|0
1648196610000|2022-03-25 08:23:30|689.6|686.72|689.33|686.45|689.6|686.72|689.33|686.45|0
1648196620000|2022-03-25 08:23:40|689.23|686.35|689.14|686.26|689.23|686.35|689.14|686.26|0
1648196630000|2022-03-25 08:23:50|689.04|686.16|688.67|685.79|689.04|686.16|688.67|685.79|0
1648196640000|2022-03-25 08:24:00|688.77|685.89|689.14|686.26|689.14|686.26|688.77|685.89|0
1648196650000|2022-03-25 08:24:10|688.96|686.08|688.86|685.98|688.96|686.08|688.86|685.98|0
1648196660000|2022-03-25 08:24:20|688.96|686.08|688.96|686.08|688.96|686.08|688.96|686.08|0
1648196670000|2022-03-25 08:24:30|689.14|686.26|689.14|686.26|689.14|686.26|689.14|686.26|0
1648196680000|2022-03-25 08:24:40|689.33|686.45|689.14|686.26|689.33|686.45|689.14|686.26|0
1648196690000|2022-03-25 08:24:50|689.33|686.45|689.23|686.35|689.42|686.54|689.23|686.35|0
1648196700000|2022-03-25 08:25:00|689.33|686.45|689.14|686.26|689.33|686.45|689.14|686.26|0
1648196710000|2022-03-25 08:25:10|689.04|686.16|689.04|686.16|689.04|686.16|689.04|686.16|0
1648196720000|2022-03-25 08:25:20|689.14|686.26|689.33|686.45|689.33|686.45|689.14|686.26|0
1648196730000|2022-03-25 08:25:30|689.7|686.82|689.7|686.82|689.7|686.82|689.6|686.72|0
1648196740000|2022-03-25 08:25:40|689.51|686.63|689.89|687.01|689.89|687.01|689.51|686.63|0
1648196750000|2022-03-25 08:25:50|689.79|686.91|689.89|687.01|689.89|687.01|689.7|686.82|0
1648196770000|2022-03-25 08:26:10|690.07|687.19|689.89|687.01|690.07|687.19|689.89|687.01|0
1648196780000|2022-03-25 08:26:20|689.7|686.82|689.51|686.63|689.7|686.82|689.51|686.63|0
1648196790000|2022-03-25 08:26:30|689.33|686.45|689.51|686.63|689.51|686.63|689.33|686.45|0
1648196800000|2022-03-25 08:26:40|689.7|686.82|689.7|686.82|689.7|686.82|689.7|686.82|0
1648196810000|2022-03-25 08:26:50|689.89|687.01|690.26|687.38|690.26|687.38|689.89|687.01|0
1648196820000|2022-03-25 08:27:00|690.07|687.19|690.26|687.38|690.26|687.38|690.07|687.19|0
1648196830000|2022-03-25 08:27:10|690.35|687.47|690.44|687.56|690.44|687.56|690.35|687.47|0
1648196840000|2022-03-25 08:27:20|690.26|687.38|690.07|687.19|690.35|687.47|690.07|687.19|0
1648196850000|2022-03-25 08:27:30|690.16|687.28|689.7|686.82|690.16|687.28|689.7|686.82|0
1648196860000|2022-03-25 08:27:40|689.88|687|689.88|687|689.88|687|689.7|686.82|0
1648196870000|2022-03-25 08:27:50|689.97|687.09|690.07|687.19|690.07|687.19|689.88|687|0
1648196880000|2022-03-25 08:28:00|689.88|687|690.16|687.28|690.44|687.56|689.88|687|0
1648196890000|2022-03-25 08:28:10|690.26|687.38|689.97|687.09|690.26|687.38|689.97|687.09|0
1648196900000|2022-03-25 08:28:20|690.07|687.19|689.88|687|690.07|687.19|689.88|687|0
1648196910000|2022-03-25 08:28:30|689.7|686.82|689.88|687|689.88|687|689.7|686.82|0
1648196920000|2022-03-25 08:28:40|690.07|687.19|689.97|687.09|690.07|687.19|689.88|687|0
1648196930000|2022-03-25 08:28:50|690.16|687.28|690.16|687.28|690.16|687.28|690.07|687.19|0
1648196940000|2022-03-25 08:29:00|690.44|687.56|690.26|687.38|690.44|687.56|690.26|687.38|0
1648196950000|2022-03-25 08:29:10|690.07|687.19|689.97|687.09|690.16|687.28|689.97|687.09|0
1648196960000|2022-03-25 08:29:20|690.07|687.19|690.16|687.28|690.26|687.38|690.07|687.19|0
1648196970000|2022-03-25 08:29:30|690.26|687.38|690.16|687.28|690.26|687.38|690.07|687.19|0
1648196980000|2022-03-25 08:29:40|690.26|687.38|690.07|687.19|690.26|687.38|690.07|687.19|0
1648196990000|2022-03-25 08:29:50|690.16|687.28|689.88|687|690.16|687.28|689.88|687|0
1648197000000|2022-03-25 08:30:00|689.79|686.91|689.7|686.82|689.79|686.91|689.7|686.82|0
1648197010000|2022-03-25 08:30:10|689.33|686.45|689.32|686.44|689.33|686.45|689.32|686.44|0
1648197020000|2022-03-25 08:30:20|689.23|686.35|689.41|686.53|689.41|686.53|688.95|686.07|0
1648197030000|2022-03-25 08:30:30|689.32|686.44|689.51|686.63|689.51|686.63|689.14|686.26|0
1648197040000|2022-03-25 08:30:40|689.41|686.53|689.14|686.26|689.41|686.53|689.14|686.26|0
1648197050000|2022-03-25 08:30:50|689.32|686.44|689.32|686.44|689.32|686.44|689.32|686.44|0
1648197060000|2022-03-25 08:31:00|689.41|686.53|689.88|687|689.88|687|689.41|686.53|0
1648197070000|2022-03-25 08:31:10|689.97|687.09|689.88|687|690.07|687.19|689.88|687|0
1648197090000|2022-03-25 08:31:30|689.7|686.82|689.79|686.91|689.79|686.91|689.7|686.82|0
1648197100000|2022-03-25 08:31:40|689.97|687.09|689.51|686.63|689.97|687.09|689.51|686.63|0
1648197110000|2022-03-25 08:31:50|689.6|686.72|689.79|686.91|689.79|686.91|689.6|686.72|0
1648197120000|2022-03-25 08:32:00|689.7|686.82|690.34|687.46|690.34|687.46|689.7|686.82|0
1648197130000|2022-03-25 08:32:10|690.44|687.56|690.63|687.75|690.63|687.75|690.44|687.56|0
1648197140000|2022-03-25 08:32:20|690.9|688.02|690.63|687.75|690.9|688.02|690.63|687.75|0
1648197160000|2022-03-25 08:32:40|690.72|687.84|690.63|687.75|690.81|687.93|690.63|687.75|0
1648197170000|2022-03-25 08:32:50|690.53|687.65|690.63|687.75|690.63|687.75|690.53|687.65|0
1648197180000|2022-03-25 08:33:00|690.53|687.65|690.63|687.75|690.63|687.75|690.53|687.65|0
1648197190000|2022-03-25 08:33:10|690.72|687.84|690.81|687.93|691|688.12|690.72|687.84|0
1648197200000|2022-03-25 08:33:20|690.63|687.75|690.25|687.37|690.63|687.75|690.25|687.37|0
1648197210000|2022-03-25 08:33:30|690.07|687.19|690.25|687.37|690.25|687.37|690.07|687.19|0
1648197220000|2022-03-25 08:33:40|690.07|687.19|689.79|686.91|690.07|687.19|689.7|686.82|0
1648197230000|2022-03-25 08:33:50|689.88|687|689.97|687.09|690.07|687.19|689.88|687|0
1648197240000|2022-03-25 08:34:00|690.07|687.19|690.07|687.19|690.07|687.19|689.97|687.09|0
1648197250000|2022-03-25 08:34:10|690.25|687.37|690.53|687.65|690.53|687.65|690.25|687.37|0
1648197260000|2022-03-25 08:34:20|690.63|687.75|690.44|687.56|690.63|687.75|690.44|687.56|0
1648197270000|2022-03-25 08:34:30|690.63|687.75|690.44|687.56|690.63|687.75|690.44|687.56|0
1648197280000|2022-03-25 08:34:40|690.63|687.75|690.81|687.93|690.81|687.93|690.63|687.75|0
1648197300000|2022-03-25 08:35:00|691|688.12|690.72|687.84|691|688.12|690.72|687.84|0
1648197310000|2022-03-25 08:35:10|690.81|687.93|690.63|687.75|690.9|688.02|690.63|687.75|0
1648197330000|2022-03-25 08:35:30|690.81|687.93|690.63|687.75|690.81|687.93|690.63|687.75|0
1648197340000|2022-03-25 08:35:40|690.81|687.93|690.81|687.93|691|688.12|690.72|687.84|0
1648197350000|2022-03-25 08:35:50|690.72|687.84|690.81|687.93|690.81|687.93|690.63|687.75|0
1648197360000|2022-03-25 08:36:00|690.9|688.02|690.9|688.02|690.9|688.02|690.9|688.02|0
1648197370000|2022-03-25 08:36:10|691|688.12|691.19|688.31|691.19|688.31|691|688.12|0
1648197380000|2022-03-25 08:36:20|691.37|688.49|691.37|688.49|691.37|688.49|691.18|688.3|0
1648197390000|2022-03-25 08:36:30|691.18|688.3|691.27|688.39|691.27|688.39|691.18|688.3|0
1648197400000|2022-03-25 08:36:40|691.18|688.3|691.18|688.3|691.18|688.3|691|688.12|0
1648197410000|2022-03-25 08:36:50|691.09|688.21|691.09|688.21|691.09|688.21|691.09|688.21|0
1648197420000|2022-03-25 08:37:00|691.18|688.3|691|688.12|691.18|688.3|691|688.12|0
1648197430000|2022-03-25 08:37:10|691.18|688.3|691.18|688.3|691.18|688.3|691.18|688.3|0
1648197460000|2022-03-25 08:37:40|691|688.12|691|688.12|691|688.12|691|688.12|0
1648197470000|2022-03-25 08:37:50|691.18|688.3|690.81|687.93|691.18|688.3|690.81|687.93|0
1648197480000|2022-03-25 08:38:00|690.44|687.56|690.44|687.56|690.44|687.56|690.44|687.56|0
1648197490000|2022-03-25 08:38:10|690.53|687.65|690.53|687.65|690.63|687.75|690.53|687.65|0
1648197500000|2022-03-25 08:38:20|690.44|687.56|690.63|687.75|690.63|687.75|690.44|687.56|0
1648197510000|2022-03-25 08:38:30|691|688.12|691.09|688.21|691.18|688.3|691|688.12|0
1648197520000|2022-03-25 08:38:40|691|688.12|690.62|687.74|691.09|688.21|690.62|687.74|0
1648197530000|2022-03-25 08:38:50|690.71|687.83|691|688.12|691|688.12|690.71|687.83|0
1648197540000|2022-03-25 08:39:00|690.9|688.02|690.62|687.74|690.9|688.02|690.62|687.74|0
1648197550000|2022-03-25 08:39:10|690.71|687.83|690.62|687.74|690.71|687.83|690.62|687.74|0
1648197560000|2022-03-25 08:39:20|690.71|687.83|690.62|687.74|690.71|687.83|690.62|687.74|0
1648197570000|2022-03-25 08:39:30|691|688.12|691.09|688.21|691.09|688.21|691|688.12|0
1648197580000|2022-03-25 08:39:40|691.18|688.3|691.18|688.3|691.18|688.3|691.18|688.3|0
1648197590000|2022-03-25 08:39:50|691.37|688.49|691|688.12|691.56|688.68|691|688.12|0
1648197600000|2022-03-25 08:40:00|691.09|688.21|691|688.12|691.18|688.3|691|688.12|0
1648197610000|2022-03-25 08:40:10|690.81|687.93|690.71|687.83|690.81|687.93|690.62|687.74|0
1648197620000|2022-03-25 08:40:20|690.62|687.74|690.44|687.56|690.62|687.74|690.07|687.19|0
1648197630000|2022-03-25 08:40:30|690.25|687.37|690.34|687.46|690.34|687.46|690.25|687.37|0
1648197640000|2022-03-25 08:40:40|690.44|687.56|690.34|687.46|690.44|687.56|690.34|687.46|0
1648197650000|2022-03-25 08:40:50|690.53|687.65|690.44|687.56|690.53|687.65|690.34|687.46|0
1648197660000|2022-03-25 08:41:00|690.34|687.46|690.62|687.74|690.62|687.74|690.34|687.46|0
1648197670000|2022-03-25 08:41:10|690.44|687.56|690.44|687.56|690.44|687.56|690.44|687.56|0
1648197680000|2022-03-25 08:41:20|690.62|687.74|690.44|687.56|690.62|687.74|690.44|687.56|0
1648197690000|2022-03-25 08:41:30|690.25|687.37|690.81|687.93|690.81|687.93|690.25|687.37|0
1648197700000|2022-03-25 08:41:40|690.62|687.74|690.62|687.74|690.62|687.74|690.62|687.74|0
1648197720000|2022-03-25 08:42:00|690.71|687.83|690.62|687.74|690.71|687.83|690.62|687.74|0
1648197730000|2022-03-25 08:42:10|690.71|687.83|690.81|687.93|690.81|687.93|690.71|687.83|0
1648197740000|2022-03-25 08:42:20|691|688.12|691|688.12|691|688.12|691|688.12|0
1648197750000|2022-03-25 08:42:30|691.18|688.3|691.37|688.49|691.37|688.49|691.18|688.3|0
1648197770000|2022-03-25 08:42:50|691.56|688.68|691.93|689.05|691.93|689.05|691.56|688.68|0
1648197790000|2022-03-25 08:43:10|692.11|689.23|691.93|689.05|692.11|689.23|691.93|689.05|0
1648197800000|2022-03-25 08:43:20|692.02|689.14|692.11|689.23|692.11|689.23|692.02|689.14|0
1648197810000|2022-03-25 08:43:30|691.93|689.05|691.74|688.86|691.93|689.05|691.74|688.86|0
1648197820000|2022-03-25 08:43:40|691.93|689.05|691.74|688.86|691.93|689.05|691.74|688.86|0
1648197830000|2022-03-25 08:43:50|692.11|689.23|692.3|689.42|692.3|689.42|692.11|689.23|0
1648197840000|2022-03-25 08:44:00|692.11|689.23|692.2|689.32|692.2|689.32|692.11|689.23|0
1648197850000|2022-03-25 08:44:10|692.11|689.23|692.3|689.42|692.3|689.42|692.11|689.23|0
1648197860000|2022-03-25 08:44:20|692.49|689.61|692.49|689.61|692.49|689.61|692.49|689.61|0
1648197880000|2022-03-25 08:44:40|692.58|689.7|692.67|689.79|692.67|689.79|692.58|689.7|0
1648197890000|2022-03-25 08:44:50|692.49|689.61|692.49|689.61|692.49|689.61|692.49|689.61|0
1648197900000|2022-03-25 08:45:00|692.67|689.79|692.67|689.79|692.67|689.79|692.67|689.79|0
1648197910000|2022-03-25 08:45:10|692.49|689.61|692.67|689.79|692.67|689.79|692.49|689.61|0
1648197920000|2022-03-25 08:45:20|692.49|689.61|692.49|689.61|692.58|689.7|692.49|689.61|0
1648197940000|2022-03-25 08:45:40|692.2|689.32|691.93|689.05|692.2|689.32|691.74|688.86|0
1648197960000|2022-03-25 08:46:00|691.83|688.95|692.11|689.23|692.2|689.32|691.83|688.95|0
1648197970000|2022-03-25 08:46:10|692.2|689.32|691.64|688.76|692.2|689.32|691.55|688.67|0
1648197980000|2022-03-25 08:46:20|691.74|688.86|691.74|688.86|691.93|689.05|691.74|688.86|0
1648197990000|2022-03-25 08:46:30|692.11|689.23|692.11|689.23|692.11|689.23|692.02|689.14|0
1648198000000|2022-03-25 08:46:40|691.74|688.86|691.93|689.05|692.11|689.23|691.74|688.86|0
1648198030000|2022-03-25 08:47:10|692.3|689.42|692.3|689.42|692.3|689.42|692.2|689.32|0
1648198040000|2022-03-25 08:47:20|692.49|689.61|692.39|689.51|692.49|689.61|692.3|689.42|0
1648198050000|2022-03-25 08:47:30|692.49|689.61|692.3|689.42|692.49|689.61|692.3|689.42|0
1648198060000|2022-03-25 08:47:40|692.11|689.23|691.93|689.05|692.11|689.23|691.93|689.05|0
1648198080000|2022-03-25 08:48:00|692.11|689.23|691.93|689.05|692.11|689.23|691.93|689.05|0
1648198100000|2022-03-25 08:48:20|692.11|689.23|692.11|689.23|692.2|689.32|692.11|689.23|0
1648198110000|2022-03-25 08:48:30|692.01|689.13|691.93|689.05|692.01|689.13|691.93|689.05|0
1648198120000|2022-03-25 08:48:40|692.11|689.23|692.01|689.13|692.11|689.23|691.93|689.05|0
1648198130000|2022-03-25 08:48:50|692.11|689.23|692.57|689.69|692.57|689.69|692.11|689.23|0
1648198140000|2022-03-25 08:49:00|692.67|689.79|692.67|689.79|692.67|689.79|692.67|689.79|0
1648198150000|2022-03-25 08:49:10|692.48|689.6|692.48|689.6|692.48|689.6|692.48|689.6|0
1648198160000|2022-03-25 08:49:20|692.3|689.42|692.2|689.32|692.3|689.42|692.11|689.23|0
1648198170000|2022-03-25 08:49:30|692.3|689.42|692.11|689.23|692.3|689.42|692.11|689.23|0
1648198180000|2022-03-25 08:49:40|691.92|689.04|691.92|689.04|691.92|689.04|691.92|689.04|0
1648198200000|2022-03-25 08:50:00|691.74|688.86|692.48|689.6|692.48|689.6|691.74|688.86|0
1648198210000|2022-03-25 08:50:10|692.67|689.79|692.76|689.88|692.76|689.88|692.67|689.79|0
1648198220000|2022-03-25 08:50:20|692.86|689.98|692.86|689.98|692.95|690.07|692.86|689.98|0
1648198230000|2022-03-25 08:50:30|693.04|690.16|693.04|690.16|693.04|690.16|693.04|690.16|0
1648198240000|2022-03-25 08:50:40|692.95|690.07|692.86|689.98|692.95|690.07|692.86|689.98|0
1648198250000|2022-03-25 08:50:50|692.67|689.79|692.76|689.88|692.76|689.88|692.67|689.79|0
1648198260000|2022-03-25 08:51:00|693.04|690.16|693.04|690.16|693.04|690.16|693.04|690.16|0
1648198270000|2022-03-25 08:51:10|693.42|690.54|693.23|690.35|693.42|690.54|693.23|690.35|0
1648198280000|2022-03-25 08:51:20|693.04|690.16|692.86|689.98|693.04|690.16|692.67|689.79|0
1648198290000|2022-03-25 08:51:30|692.95|690.07|693.04|690.16|693.04|690.16|692.95|690.07|0
1648198300000|2022-03-25 08:51:40|693.23|690.35|693.23|690.35|693.23|690.35|693.23|690.35|0
1648198310000|2022-03-25 08:51:50|693.32|690.44|693.13|690.25|693.42|690.54|693.13|690.25|0
1648198320000|2022-03-25 08:52:00|693.23|690.35|693.23|690.35|693.42|690.54|693.23|690.35|0
1648198330000|2022-03-25 08:52:10|693.32|690.44|693.23|690.35|693.32|690.44|693.23|690.35|0
1648198340000|2022-03-25 08:52:20|693.04|690.16|693.23|690.35|693.32|690.44|693.04|690.16|0
1648198350000|2022-03-25 08:52:30|693.04|690.16|693.04|690.16|693.04|690.16|693.04|690.16|0
1648198360000|2022-03-25 08:52:40|693.23|690.35|693.13|690.25|693.23|690.35|693.13|690.25|0
1648198370000|2022-03-25 08:52:50|693.23|690.35|692.86|689.98|693.23|690.35|692.86|689.98|0
1648198380000|2022-03-25 08:53:00|693.04|690.16|693.04|690.16|693.23|690.35|693.04|690.16|0
1648198390000|2022-03-25 08:53:10|692.86|689.98|693.04|690.16|693.04|690.16|692.86|689.98|0
1648198400000|2022-03-25 08:53:20|692.95|690.07|692.86|689.98|693.04|690.16|692.86|689.98|0
1648198410000|2022-03-25 08:53:30|692.76|689.88|692.67|689.79|693.04|690.16|692.67|689.79|0
1648198420000|2022-03-25 08:53:40|692.76|689.88|693.04|690.16|693.04|690.16|692.76|689.88|0
1648198430000|2022-03-25 08:53:50|692.95|690.07|692.86|689.98|692.95|690.07|692.67|689.79|0
1648198440000|2022-03-25 08:54:00|693.04|690.16|693.04|690.16|693.04|690.16|693.04|690.16|0
1648198450000|2022-03-25 08:54:10|693.42|690.54|693.32|690.44|693.42|690.54|693.32|690.44|0
1648198460000|2022-03-25 08:54:20|693.42|690.54|693.13|690.25|693.42|690.54|693.13|690.25|0
1648198470000|2022-03-25 08:54:30|693.04|690.16|693.04|690.16|693.13|690.25|693.04|690.16|0
1648198480000|2022-03-25 08:54:40|693.32|690.44|693.13|690.25|693.42|690.54|693.13|690.25|0
1648198490000|2022-03-25 08:54:50|693.04|690.16|693.23|690.35|693.23|690.35|693.04|690.16|0
1648198500000|2022-03-25 08:55:00|693.13|690.25|693.41|690.53|693.41|690.53|693.13|690.25|0
1648198510000|2022-03-25 08:55:10|693.23|690.35|693.41|690.53|693.5|690.62|693.23|690.35|0
1648198520000|2022-03-25 08:55:20|693.6|690.72|693.69|690.81|693.69|690.81|693.41|690.53|0
1648198530000|2022-03-25 08:55:30|693.6|690.72|693.41|690.53|693.6|690.72|693.41|690.53|0
1648198540000|2022-03-25 08:55:40|693.6|690.72|693.79|690.91|693.79|690.91|693.6|690.72|0
1648198550000|2022-03-25 08:55:50|693.97|691.09|693.97|691.09|693.97|691.09|693.97|691.09|0
1648198560000|2022-03-25 08:56:00|694.06|691.18|693.88|691|694.06|691.18|693.88|691|0
1648198570000|2022-03-25 08:56:10|693.97|691.09|693.97|691.09|693.97|691.09|693.97|691.09|0
1648198580000|2022-03-25 08:56:20|693.79|690.91|693.79|690.91|693.79|690.91|693.79|690.91|0
1648198590000|2022-03-25 08:56:30|693.97|691.09|693.79|690.91|693.97|691.09|693.79|690.91|0
1648198600000|2022-03-25 08:56:40|693.88|691|693.88|691|693.97|691.09|693.88|691|0
1648198610000|2022-03-25 08:56:50|693.97|691.09|693.97|691.09|693.97|691.09|693.97|691.09|0
1648198620000|2022-03-25 08:57:00|694.06|691.18|693.97|691.09|694.16|691.28|693.97|691.09|0
1648198630000|2022-03-25 08:57:10|694.06|691.18|694.16|691.28|694.16|691.28|693.97|691.09|0
1648198640000|2022-03-25 08:57:20|694.06|691.18|694.16|691.28|694.16|691.28|694.06|691.18|0
1648198650000|2022-03-25 08:57:30|694.06|691.18|694.06|691.18|694.06|691.18|694.06|691.18|0
1648198660000|2022-03-25 08:57:40|694.16|691.28|694.35|691.47|694.35|691.47|694.16|691.28|0
1648198680000|2022-03-25 08:58:00|694.25|691.37|694.16|691.28|694.25|691.37|694.16|691.28|0
1648198690000|2022-03-25 08:58:10|693.97|691.09|693.79|690.91|693.97|691.09|693.79|690.91|0
1648198700000|2022-03-25 08:58:20|693.6|690.72|693.6|690.72|693.6|690.72|693.5|690.62|0
1648198710000|2022-03-25 08:58:30|693.79|690.91|693.88|691|693.88|691|693.79|690.91|0
1648198720000|2022-03-25 08:58:40|693.79|690.91|693.41|690.53|693.79|690.91|693.41|690.53|0
1648198730000|2022-03-25 08:58:50|693.23|690.35|693.23|690.35|693.32|690.44|693.23|690.35|0
1648198740000|2022-03-25 08:59:00|693.13|690.25|693.04|690.16|693.13|690.25|693.04|690.16|0
1648198750000|2022-03-25 08:59:10|692.85|689.97|692.85|689.97|692.85|689.97|692.85|689.97|0
1648198760000|2022-03-25 08:59:20|693.04|690.16|693.04|690.16|693.04|690.16|693.04|690.16|0
1648198780000|2022-03-25 08:59:40|693.23|690.35|693.6|690.72|693.6|690.72|693.23|690.35|0
1648198790000|2022-03-25 08:59:50|693.79|690.91|693.69|690.81|693.79|690.91|693.6|690.72|0
1648198800000|2022-03-25 09:00:00|693.6|690.72|693.6|690.72|693.79|690.91|693.6|690.72|0
1648198810000|2022-03-25 09:00:10|693.41|690.53|693.04|690.16|693.41|690.53|693.04|690.16|0
1648198820000|2022-03-25 09:00:20|693.13|690.25|693.23|690.35|693.23|690.35|693.04|690.16|0
1648198830000|2022-03-25 09:00:30|693.04|690.16|693.04|690.16|693.04|690.16|693.04|690.16|0
1648198840000|2022-03-25 09:00:40|693.41|690.53|693.04|690.16|693.41|690.53|693.04|690.16|0
1648198850000|2022-03-25 09:00:50|696.77|693.89|694.16|691.28|697.15|694.27|694.16|691.28|0
1648198860000|2022-03-25 09:01:00|693.79|690.91|693.23|690.35|693.79|690.91|693.23|690.35|0
1648198870000|2022-03-25 09:01:10|693.41|690.53|693.6|690.72|693.6|690.72|693.41|690.53|0
1648198880000|2022-03-25 09:01:20|693.69|690.81|693.23|690.35|693.69|690.81|693.23|690.35|0
1648198890000|2022-03-25 09:01:30|693.04|690.16|692.76|689.88|693.04|690.16|692.48|689.6|0
1648198900000|2022-03-25 09:01:40|692.67|689.79|692.48|689.6|692.67|689.79|692.48|689.6|0
1648198910000|2022-03-25 09:01:50|692.38|689.5|691.55|688.67|692.48|689.6|691.55|688.67|0
1648198920000|2022-03-25 09:02:00|691.26|688.38|690.8|687.92|691.26|688.38|690.8|687.92|0
1648198930000|2022-03-25 09:02:10|690.62|687.74|690.99|688.11|690.99|688.11|690.62|687.74|0
1648198940000|2022-03-25 09:02:20|691.36|688.48|691.17|688.29|691.36|688.48|691.17|688.29|0
1648198950000|2022-03-25 09:02:30|691.36|688.48|690.7|687.82|691.36|688.48|690.7|687.82|0
1648198960000|2022-03-25 09:02:40|690.24|687.36|690.43|687.55|690.43|687.55|690.24|687.36|0
1648198970000|2022-03-25 09:02:50|690.61|687.73|689.96|687.08|690.61|687.73|689.77|686.89|0
1648198980000|2022-03-25 09:03:00|690.06|687.18|690.06|687.18|690.06|687.18|689.87|686.99|0
1648198990000|2022-03-25 09:03:10|689.87|686.99|689.87|686.99|690.06|687.18|689.87|686.99|0
1648199000000|2022-03-25 09:03:20|689.59|686.71|689.68|686.8|689.68|686.8|689.59|686.71|0
1648199010000|2022-03-25 09:03:30|689.59|686.71|689.31|686.43|689.59|686.71|689.31|686.43|0
1648199020000|2022-03-25 09:03:40|689.5|686.62|689.31|686.43|689.5|686.62|689.31|686.43|0
1648199040000|2022-03-25 09:04:00|689.12|686.24|690.06|687.18|690.06|687.18|689.12|686.24|0
1648199050000|2022-03-25 09:04:10|690.33|687.45|690.14|687.26|690.33|687.45|690.14|687.26|0
1648199060000|2022-03-25 09:04:20|690.24|687.36|691.17|688.29|691.17|688.29|690.24|687.36|0
1648199070000|2022-03-25 09:04:30|690.99|688.11|690.99|688.11|690.99|688.11|690.99|688.11|0
1648199080000|2022-03-25 09:04:40|691.17|688.29|691.55|688.67|691.55|688.67|691.08|688.2|0
1648199090000|2022-03-25 09:04:50|691.92|689.04|692.11|689.23|692.19|689.31|691.92|689.04|0
1648199100000|2022-03-25 09:05:00|692.1|689.22|691.73|688.85|692.1|689.22|691.73|688.85|0
1648199110000|2022-03-25 09:05:10|691.92|689.04|691.92|689.04|691.92|689.04|691.82|688.94|0
1648199120000|2022-03-25 09:05:20|691.73|688.85|691.73|688.85|691.73|688.85|691.73|688.85|0
1648199130000|2022-03-25 09:05:30|691.45|688.57|691.36|688.48|691.45|688.57|691.36|688.48|0
1648199140000|2022-03-25 09:05:40|691.55|688.67|691.36|688.48|691.55|688.67|691.36|688.48|0
1648199150000|2022-03-25 09:05:50|691.26|688.38|691.36|688.48|691.36|688.48|691.26|688.38|0
1648199160000|2022-03-25 09:06:00|691.55|688.67|691.36|688.48|691.55|688.67|691.36|688.48|0
1648199170000|2022-03-25 09:06:10|690.8|687.92|690.33|687.45|690.89|688.01|690.33|687.45|0
1648199180000|2022-03-25 09:06:20|690.43|687.55|690.61|687.73|690.61|687.73|690.43|687.55|0
1648199190000|2022-03-25 09:06:30|690.8|687.92|690.8|687.92|690.8|687.92|690.8|687.92|0
1648199200000|2022-03-25 09:06:40|690.89|688.01|691.17|688.29|691.17|688.29|690.89|688.01|0
1648199210000|2022-03-25 09:06:50|690.89|688.01|690.89|688.01|690.89|688.01|690.8|687.92|0
1648199220000|2022-03-25 09:07:00|690.52|687.64|690.7|687.82|690.8|687.92|690.52|687.64|0
1648199230000|2022-03-25 09:07:10|690.61|687.73|690.7|687.82|690.7|687.82|690.61|687.73|0
1648199240000|2022-03-25 09:07:20|690.61|687.73|690.8|687.92|690.89|688.01|690.61|687.73|0
1648199250000|2022-03-25 09:07:30|690.7|687.82|690.8|687.92|690.89|688.01|690.7|687.82|0
1648199260000|2022-03-25 09:07:40|690.89|688.01|690.7|687.82|690.89|688.01|690.7|687.82|0
1648199270000|2022-03-25 09:07:50|690.61|687.73|690.8|687.92|690.89|688.01|690.61|687.73|0
1648199280000|2022-03-25 09:08:00|690.7|687.82|690.99|688.11|691.07|688.19|690.7|687.82|0
1648199290000|2022-03-25 09:08:10|691.07|688.19|691.07|688.19|691.07|688.19|690.89|688.01|0
1648199300000|2022-03-25 09:08:20|691.26|688.38|691.54|688.66|691.54|688.66|691.26|688.38|0
1648199310000|2022-03-25 09:08:30|691.45|688.57|691.36|688.48|691.45|688.57|691.36|688.48|0
1648199320000|2022-03-25 09:08:40|691.54|688.66|691.54|688.66|691.54|688.66|691.45|688.57|0
1648199330000|2022-03-25 09:08:50|691.45|688.57|691.36|688.48|691.45|688.57|691.36|688.48|0
1648199340000|2022-03-25 09:09:00|691.54|688.66|691.54|688.66|691.54|688.66|691.54|688.66|0
1648199350000|2022-03-25 09:09:10|691.36|688.48|690.61|687.73|691.36|688.48|690.61|687.73|0
1648199360000|2022-03-25 09:09:20|690.33|687.45|690.14|687.26|690.43|687.55|690.05|687.17|0
1648199370000|2022-03-25 09:09:30|690.24|687.36|690.14|687.26|690.24|687.36|690.14|687.26|0
1648199380000|2022-03-25 09:09:40|690.24|687.36|690.05|687.17|690.24|687.36|690.05|687.17|0
1648199390000|2022-03-25 09:09:50|689.68|686.8|689.87|686.99|689.87|686.99|689.68|686.8|0
1648199400000|2022-03-25 09:10:00|689.96|687.08|689.96|687.08|689.96|687.08|689.96|687.08|0
1648199410000|2022-03-25 09:10:10|689.87|686.99|690.33|687.45|690.33|687.45|689.77|686.89|0
1648199420000|2022-03-25 09:10:20|690.43|687.55|689.58|686.7|690.61|687.73|689.58|686.7|0
1648199430000|2022-03-25 09:10:30|689.68|686.8|689.58|686.7|689.68|686.8|689.58|686.7|0
1648199440000|2022-03-25 09:10:40|689.68|686.8|689.68|686.8|689.77|686.89|689.68|686.8|0
1648199450000|2022-03-25 09:10:50|689.49|686.61|689.49|686.61|689.58|686.7|689.49|686.61|0
1648199460000|2022-03-25 09:11:00|689.68|686.8|689.87|686.99|689.96|687.08|689.68|686.8|0
1648199470000|2022-03-25 09:11:10|689.96|687.08|690.24|687.36|690.24|687.36|689.96|687.08|0
1648199480000|2022-03-25 09:11:20|690.05|687.17|690.51|687.63|690.51|687.63|690.05|687.17|0
1648199490000|2022-03-25 09:11:30|690.61|687.73|690.24|687.36|690.61|687.73|690.24|687.36|0
1648199500000|2022-03-25 09:11:40|690.42|687.54|690.42|687.54|690.42|687.54|690.42|687.54|0
1648199510000|2022-03-25 09:11:50|690.61|687.73|690.8|687.92|690.8|687.92|690.61|687.73|0
1648199520000|2022-03-25 09:12:00|690.89|688.01|690.98|688.1|690.98|688.1|690.8|687.92|0
1648199530000|2022-03-25 09:12:10|690.89|688.01|690.89|688.01|690.89|688.01|690.89|688.01|0
1648199540000|2022-03-25 09:12:20|690.8|687.92|690.51|687.63|690.8|687.92|690.42|687.54|0
1648199550000|2022-03-25 09:12:30|690.42|687.54|690.51|687.63|690.61|687.73|690.42|687.54|0
1648199560000|2022-03-25 09:12:40|690.42|687.54|690.33|687.45|690.61|687.73|690.33|687.45|0
1648199570000|2022-03-25 09:12:50|690.24|687.36|690.14|687.26|690.24|687.36|690.05|687.17|0
1648199580000|2022-03-25 09:13:00|690.24|687.36|690.51|687.63|690.51|687.63|690.24|687.36|0
1648199590000|2022-03-25 09:13:10|690.61|687.73|690.7|687.82|690.89|688.01|690.61|687.73|0
1648199600000|2022-03-25 09:13:20|690.8|687.92|690.61|687.73|690.8|687.92|690.61|687.73|0
1648199610000|2022-03-25 09:13:30|690.7|687.82|690.7|687.82|690.8|687.92|690.7|687.82|0
1648199620000|2022-03-25 09:13:40|690.8|687.92|691.07|688.19|691.07|688.19|690.8|687.92|0
1648199630000|2022-03-25 09:13:50|690.98|688.1|691.17|688.29|691.17|688.29|690.98|688.1|0
1648199650000|2022-03-25 09:14:10|691.26|688.38|691.36|688.48|691.36|688.48|691.26|688.38|0
1648199660000|2022-03-25 09:14:20|691.54|688.66|691.54|688.66|691.54|688.66|691.54|688.66|0
1648199670000|2022-03-25 09:14:30|691.63|688.75|691.54|688.66|691.63|688.75|691.54|688.66|0
1648199680000|2022-03-25 09:14:40|691.36|688.48|691.63|688.75|691.63|688.75|691.36|688.48|0
1648199690000|2022-03-25 09:14:50|691.54|688.66|691.63|688.75|691.73|688.85|691.54|688.66|0
1648199700000|2022-03-25 09:15:00|691.36|688.48|691.73|688.85|691.73|688.85|691.36|688.48|0
1648199710000|2022-03-25 09:15:10|692|689.12|691.73|688.85|692|689.12|691.73|688.85|0
1648199720000|2022-03-25 09:15:20|691.82|688.94|692.1|689.22|692.1|689.22|691.82|688.94|0
1648199730000|2022-03-25 09:15:30|692.29|689.41|692.75|689.87|692.75|689.87|692.29|689.41|0
1648199740000|2022-03-25 09:15:40|692.85|689.97|692.85|689.97|692.85|689.97|692.85|689.97|0
1648199750000|2022-03-25 09:15:50|692.75|689.87|692.85|689.97|692.85|689.97|692.66|689.78|0
1648199760000|2022-03-25 09:16:00|692.75|689.87|692.66|689.78|692.75|689.87|692.66|689.78|0
1648199770000|2022-03-25 09:16:10|692.56|689.68|692.47|689.59|692.56|689.68|692.47|689.59|0
1648199780000|2022-03-25 09:16:20|692.29|689.41|692.29|689.41|692.47|689.59|692.29|689.41|0
1648199790000|2022-03-25 09:16:30|692.47|689.59|692.29|689.41|692.47|689.59|692.29|689.41|0
1648199800000|2022-03-25 09:16:40|692.38|689.5|692.38|689.5|692.38|689.5|692.38|689.5|0
1648199810000|2022-03-25 09:16:50|692.47|689.59|692.85|689.97|692.85|689.97|692.47|689.59|0
1648199830000|2022-03-25 09:17:10|692.66|689.78|692.38|689.5|692.66|689.78|692.38|689.5|0
1648199840000|2022-03-25 09:17:20|692.47|689.59|692.38|689.5|692.47|689.59|692.29|689.41|0
1648199850000|2022-03-25 09:17:30|692.29|689.41|692.47|689.59|692.47|689.59|692.29|689.41|0
1648199860000|2022-03-25 09:17:40|692.56|689.68|692.66|689.78|692.85|689.97|692.56|689.68|0
1648199870000|2022-03-25 09:17:50|692.85|689.97|692.85|689.97|692.85|689.97|692.85|689.97|0
1648199880000|2022-03-25 09:18:00|692.94|690.06|692.85|689.97|692.94|690.06|692.85|689.97|0
1648199890000|2022-03-25 09:18:10|692.47|689.59|692.66|689.78|692.66|689.78|692.47|689.59|0
1648199900000|2022-03-25 09:18:20|692.47|689.59|692.47|689.59|692.47|689.59|692.47|689.59|0
1648199940000|2022-03-25 09:19:00|692.66|689.78|692.66|689.78|692.85|689.97|692.66|689.78|0
1648199950000|2022-03-25 09:19:10|692.75|689.87|693.22|690.34|693.22|690.34|692.75|689.87|0
1648199960000|2022-03-25 09:19:20|693.03|690.15|693.31|690.43|693.31|690.43|693.03|690.15|0
1648199970000|2022-03-25 09:19:30|693.22|690.34|693.22|690.34|693.22|690.34|693.22|690.34|0
1648199980000|2022-03-25 09:19:40|693.4|690.52|693.78|690.9|693.78|690.9|693.4|690.52|0
1648199990000|2022-03-25 09:19:50|693.59|690.71|693.78|690.9|693.78|690.9|693.59|690.71|0
1648200000000|2022-03-25 09:20:00|693.68|690.8|693.68|690.8|693.68|690.8|693.68|690.8|0
1648200010000|2022-03-25 09:20:10|693.78|690.9|693.4|690.52|693.78|690.9|693.4|690.52|0
1648200020000|2022-03-25 09:20:20|693.31|690.43|693.22|690.34|693.4|690.52|693.22|690.34|0
1648200030000|2022-03-25 09:20:30|693.4|690.52|693.31|690.43|693.4|690.52|693.31|690.43|0
1648200040000|2022-03-25 09:20:40|693.59|690.71|693.59|690.71|693.59|690.71|693.59|690.71|0
1648200070000|2022-03-25 09:21:10|693.4|690.52|693.49|690.61|693.49|690.61|693.4|690.52|0
1648200080000|2022-03-25 09:21:20|693.4|690.52|693.59|690.71|693.59|690.71|693.4|690.52|0
1648200090000|2022-03-25 09:21:30|693.78|690.9|694.05|691.17|694.24|691.36|693.78|690.9|0
1648200100000|2022-03-25 09:21:40|693.96|691.08|694.15|691.27|694.15|691.27|693.96|691.08|0
1648200110000|2022-03-25 09:21:50|694.24|691.36|694.34|691.46|694.34|691.46|694.24|691.36|0
1648200120000|2022-03-25 09:22:00|694.52|691.64|694.15|691.27|694.52|691.64|694.15|691.27|0
1648200140000|2022-03-25 09:22:20|694.34|691.46|694.34|691.46|694.34|691.46|694.34|691.46|0
1648200150000|2022-03-25 09:22:30|694.43|691.55|694.71|691.83|694.71|691.83|694.43|691.55|0
1648200160000|2022-03-25 09:22:40|694.52|691.64|694.15|691.27|694.52|691.64|694.05|691.17|0
1648200170000|2022-03-25 09:22:50|694.52|691.64|694.52|691.64|694.52|691.64|694.52|691.64|0
1648200180000|2022-03-25 09:23:00|694.43|691.55|694.43|691.55|694.52|691.64|694.43|691.55|0
1648200190000|2022-03-25 09:23:10|694.05|691.17|693.96|691.08|694.34|691.46|693.96|691.08|0
1648200200000|2022-03-25 09:23:20|694.05|691.17|694.34|691.46|694.34|691.46|694.05|691.17|0
1648200210000|2022-03-25 09:23:30|694.24|691.36|694.15|691.27|694.34|691.46|694.15|691.27|0
1648200220000|2022-03-25 09:23:40|694.05|691.17|694.05|691.17|694.05|691.17|694.05|691.17|0
1648200230000|2022-03-25 09:23:50|693.96|691.08|693.96|691.08|693.96|691.08|693.96|691.08|0
1648200240000|2022-03-25 09:24:00|694.15|691.27|694.15|691.27|694.15|691.27|693.96|691.08|0
1648200250000|2022-03-25 09:24:10|694.05|691.17|694.15|691.27|694.15|691.27|693.96|691.08|0
1648200260000|2022-03-25 09:24:20|694.34|691.46|694.34|691.46|694.43|691.55|694.34|691.46|0
1648200280000|2022-03-25 09:24:40|694.24|691.36|694.15|691.27|694.24|691.36|694.15|691.27|0
1648200290000|2022-03-25 09:24:50|694.05|691.17|694.34|691.46|694.34|691.46|694.05|691.17|0
1648200300000|2022-03-25 09:25:00|694.24|691.36|694.24|691.36|694.24|691.36|694.24|691.36|0
1648200310000|2022-03-25 09:25:10|694.34|691.46|694.34|691.46|694.34|691.46|694.34|691.46|0
1648200320000|2022-03-25 09:25:20|694.24|691.36|694.15|691.27|694.24|691.36|694.15|691.27|0
1648200330000|2022-03-25 09:25:30|694.34|691.46|694.42|691.54|694.52|691.64|694.24|691.36|0
1648200340000|2022-03-25 09:25:40|694.34|691.46|694.24|691.36|694.34|691.46|694.15|691.27|0
1648200350000|2022-03-25 09:25:50|694.34|691.46|694.42|691.54|694.42|691.54|694.34|691.46|0
1648200360000|2022-03-25 09:26:00|694.52|691.64|694.24|691.36|694.52|691.64|694.24|691.36|0
1648200370000|2022-03-25 09:26:10|694.05|691.17|694.05|691.17|694.05|691.17|693.96|691.08|0
1648200380000|2022-03-25 09:26:20|694.24|691.36|693.96|691.08|694.24|691.36|693.96|691.08|0
1648200390000|2022-03-25 09:26:30|693.77|690.89|693.77|690.89|693.77|690.89|693.77|690.89|0
1648200400000|2022-03-25 09:26:40|693.86|690.98|693.3|690.42|693.86|690.98|693.03|690.15|0
1648200410000|2022-03-25 09:26:50|693.4|690.52|693.21|690.33|693.4|690.52|693.21|690.33|0
1648200420000|2022-03-25 09:27:00|693.12|690.24|693.21|690.33|693.21|690.33|693.12|690.24|0
1648200430000|2022-03-25 09:27:10|693.03|690.15|693.4|690.52|693.59|690.71|693.03|690.15|0
1648200440000|2022-03-25 09:27:20|693.59|690.71|693.59|690.71|693.59|690.71|693.59|690.71|0
1648200450000|2022-03-25 09:27:30|693.77|690.89|693.59|690.71|693.77|690.89|693.59|690.71|0
1648200460000|2022-03-25 09:27:40|693.4|690.52|693.59|690.71|693.59|690.71|693.4|690.52|0
1648200470000|2022-03-25 09:27:50|693.4|690.52|693.4|690.52|693.4|690.52|693.4|690.52|0
1648200480000|2022-03-25 09:28:00|693.59|690.71|693.21|690.33|693.77|690.89|693.21|690.33|0
1648200490000|2022-03-25 09:28:10|693.3|690.42|693.59|690.71|693.59|690.71|693.3|690.42|0
1648200500000|2022-03-25 09:28:20|693.4|690.52|693.59|690.71|693.59|690.71|693.4|690.52|0
1648200510000|2022-03-25 09:28:30|693.77|690.89|693.77|690.89|693.77|690.89|693.77|690.89|0
1648200520000|2022-03-25 09:28:40|693.86|690.98|693.96|691.08|693.96|691.08|693.77|690.89|0
1648200530000|2022-03-25 09:28:50|693.77|690.89|693.59|690.71|693.77|690.89|693.59|690.71|0
1648200540000|2022-03-25 09:29:00|693.49|690.61|693.4|690.52|693.49|690.61|693.4|690.52|0
1648200550000|2022-03-25 09:29:10|693.59|690.71|693.59|690.71|693.59|690.71|693.4|690.52|0
1648200560000|2022-03-25 09:29:20|693.77|690.89|693.59|690.71|693.77|690.89|693.59|690.71|0
1648200570000|2022-03-25 09:29:30|693.68|690.8|693.77|690.89|693.77|690.89|693.59|690.71|0
1648200580000|2022-03-25 09:29:40|693.59|690.71|693.68|690.8|693.68|690.8|693.59|690.71|0
1648200590000|2022-03-25 09:29:50|693.59|690.71|693.59|690.71|693.59|690.71|693.59|690.71|0
1648200600000|2022-03-25 09:30:00|693.49|690.61|693.21|690.33|693.49|690.61|693.21|690.33|0
1648200610000|2022-03-25 09:30:10|693.4|690.52|693.4|690.52|693.4|690.52|693.4|690.52|0
1648200620000|2022-03-25 09:30:20|693.49|690.61|693.59|690.71|693.59|690.71|693.49|690.61|0
1648200630000|2022-03-25 09:30:30|694.15|691.27|694.05|691.17|694.15|691.27|694.05|691.17|0
1648200640000|2022-03-25 09:30:40|693.96|691.08|694.15|691.27|694.15|691.27|693.96|691.08|0
1648200650000|2022-03-25 09:30:50|694.05|691.17|693.96|691.08|694.05|691.17|693.96|691.08|0
1648200660000|2022-03-25 09:31:00|693.77|690.89|693.96|691.08|694.15|691.27|693.77|690.89|0
1648200670000|2022-03-25 09:31:10|694.05|691.17|694.15|691.27|694.15|691.27|693.96|691.08|0
1648200680000|2022-03-25 09:31:20|694.33|691.45|694.33|691.45|694.52|691.64|694.24|691.36|0
1648200690000|2022-03-25 09:31:30|694.24|691.36|694.33|691.45|694.52|691.64|694.24|691.36|0
1648200700000|2022-03-25 09:31:40|694.42|691.54|694.05|691.17|694.42|691.54|693.96|691.08|0
1648200710000|2022-03-25 09:31:50|694.15|691.27|694.15|691.27|694.15|691.27|694.15|691.27|0
1648200720000|2022-03-25 09:32:00|693.96|691.08|693.59|690.71|693.96|691.08|693.59|690.71|0
1648200730000|2022-03-25 09:32:10|693.4|690.52|693.4|690.52|693.59|690.71|693.21|690.33|0
1648200740000|2022-03-25 09:32:20|693.49|690.61|693.3|690.42|693.49|690.61|693.21|690.33|0
1648200750000|2022-03-25 09:32:30|693.4|690.52|693.21|690.33|693.4|690.52|693.21|690.33|0
1648200760000|2022-03-25 09:32:40|693.12|690.24|692.84|689.96|693.12|690.24|692.84|689.96|0
1648200770000|2022-03-25 09:32:50|693.03|690.15|692.84|689.96|693.03|690.15|692.84|689.96|0
1648200790000|2022-03-25 09:33:10|693.03|690.15|693.49|690.61|693.49|690.61|692.84|689.96|0
1648200800000|2022-03-25 09:33:20|693.96|691.08|693.96|691.08|693.96|691.08|693.96|691.08|0
1648200810000|2022-03-25 09:33:30|693.77|690.89|693.77|690.89|693.77|690.89|693.59|690.71|0
1648200820000|2022-03-25 09:33:40|693.59|690.71|693.59|690.71|693.59|690.71|693.59|690.71|0
1648200830000|2022-03-25 09:33:50|693.4|690.52|693.3|690.42|693.4|690.52|693.3|690.42|0
1648200840000|2022-03-25 09:34:00|693.21|690.33|693.03|690.15|693.3|690.42|692.84|689.96|0
1648200850000|2022-03-25 09:34:10|692.84|689.96|693.03|690.15|693.03|690.15|692.84|689.96|0
1648200860000|2022-03-25 09:34:20|693.21|690.33|693.21|690.33|693.21|690.33|693.03|690.15|0
1648200870000|2022-03-25 09:34:30|693.03|690.15|693.03|690.15|693.21|690.33|693.03|690.15|0
1648200880000|2022-03-25 09:34:40|692.93|690.05|692.47|689.59|692.93|690.05|692.47|689.59|0
1648200890000|2022-03-25 09:34:50|692.37|689.49|692.09|689.21|692.37|689.49|691.91|689.03|0
1648200900000|2022-03-25 09:35:00|692.28|689.4|691.81|688.93|692.28|689.4|691.81|688.93|0
1648200910000|2022-03-25 09:35:10|691.91|689.03|692.09|689.21|692.09|689.21|691.91|689.03|0
1648200920000|2022-03-25 09:35:20|692.28|689.4|692.28|689.4|692.28|689.4|692.09|689.21|0
1648200930000|2022-03-25 09:35:30|692.09|689.21|692.18|689.3|692.18|689.3|692|689.12|0
1648200940000|2022-03-25 09:35:40|692.09|689.21|691.81|688.93|692.09|689.21|691.81|688.93|0
1648200950000|2022-03-25 09:35:50|692|689.12|692.09|689.21|692.18|689.3|692|689.12|0
1648200960000|2022-03-25 09:36:00|692.18|689.3|692.46|689.58|692.46|689.58|692.18|689.3|0
1648200970000|2022-03-25 09:36:10|692.65|689.77|692.84|689.96|692.84|689.96|692.65|689.77|0
1648200980000|2022-03-25 09:36:20|693.02|690.14|692.93|690.05|693.4|690.52|692.93|690.05|0
1648200990000|2022-03-25 09:36:30|693.21|690.33|693.21|690.33|693.21|690.33|693.02|690.14|0
1648201000000|2022-03-25 09:36:40|693.3|690.42|693.4|690.52|693.4|690.52|693.3|690.42|0
1648201010000|2022-03-25 09:36:50|693.3|690.42|693.3|690.42|693.3|690.42|693.3|690.42|0
1648201020000|2022-03-25 09:37:00|693.21|690.33|693.21|690.33|693.3|690.42|693.21|690.33|0
1648201040000|2022-03-25 09:37:20|693.4|690.52|693.4|690.52|693.4|690.52|693.3|690.42|0
1648201050000|2022-03-25 09:37:30|693.58|690.7|693.49|690.61|693.58|690.7|693.49|690.61|0
1648201060000|2022-03-25 09:37:40|693.58|690.7|693.67|690.79|693.67|690.79|693.58|690.7|0
1648201070000|2022-03-25 09:37:50|693.77|690.89|693.96|691.08|693.96|691.08|693.77|690.89|0
1648201080000|2022-03-25 09:38:00|694.14|691.26|693.96|691.08|694.14|691.26|693.96|691.08|0
1648201090000|2022-03-25 09:38:10|694.14|691.26|694.05|691.17|694.14|691.26|693.96|691.08|0
1648201100000|2022-03-25 09:38:20|694.33|691.45|693.96|691.08|694.33|691.45|693.96|691.08|0
1648201110000|2022-03-25 09:38:30|693.77|690.89|693.86|690.98|693.86|690.98|693.77|690.89|0
1648201120000|2022-03-25 09:38:40|693.77|690.89|693.77|690.89|693.77|690.89|693.77|690.89|0
1648201130000|2022-03-25 09:38:50|693.96|691.08|693.96|691.08|693.96|691.08|693.96|691.08|0
1648201140000|2022-03-25 09:39:00|693.86|690.98|694.52|691.64|694.52|691.64|693.86|690.98|0
1648201150000|2022-03-25 09:39:10|694.79|691.91|694.52|691.64|694.79|691.91|694.52|691.64|0
1648201160000|2022-03-25 09:39:20|694.7|691.82|694.89|692.01|694.89|692.01|694.61|691.73|0
1648201170000|2022-03-25 09:39:30|694.79|691.91|694.7|691.82|694.89|692.01|694.7|691.82|0
1648201180000|2022-03-25 09:39:40|694.61|691.73|694.61|691.73|694.61|691.73|694.61|691.73|0
1648201190000|2022-03-25 09:39:50|694.79|691.91|694.7|691.82|694.79|691.91|694.7|691.82|0
1648201200000|2022-03-25 09:40:00|694.98|692.1|694.89|692.01|694.98|692.1|694.89|692.01|0
1648201220000|2022-03-25 09:40:20|695.08|692.2|695.08|692.2|695.08|692.2|695.08|692.2|0
1648201230000|2022-03-25 09:40:30|695.17|692.29|695.08|692.2|695.17|692.29|695.08|692.2|0
1648201270000|2022-03-25 09:41:10|694.89|692.01|694.61|691.73|694.89|692.01|694.61|691.73|0
1648201280000|2022-03-25 09:41:20|694.7|691.82|694.89|692.01|694.98|692.1|694.7|691.82|0
1648201290000|2022-03-25 09:41:30|694.7|691.82|695.08|692.2|695.08|692.2|694.7|691.82|0
1648201300000|2022-03-25 09:41:40|694.89|692.01|694.89|692.01|694.98|692.1|694.89|692.01|0
1648201320000|2022-03-25 09:42:00|695.08|692.2|695.08|692.2|695.08|692.2|695.08|692.2|0
1648201330000|2022-03-25 09:42:10|695.26|692.38|695.26|692.38|695.26|692.38|695.26|692.38|0
1648201340000|2022-03-25 09:42:20|695.08|692.2|695.08|692.2|695.16|692.28|695.08|692.2|0
1648201350000|2022-03-25 09:42:30|694.98|692.1|694.51|691.63|694.98|692.1|694.51|691.63|0
1648201360000|2022-03-25 09:42:40|694.6|691.72|694.6|691.72|694.6|691.72|694.51|691.63|0
1648201370000|2022-03-25 09:42:50|694.7|691.82|694.79|691.91|694.79|691.91|694.7|691.82|0
1648201380000|2022-03-25 09:43:00|694.89|692.01|694.98|692.1|694.98|692.1|694.79|691.91|0
1648201390000|2022-03-25 09:43:10|694.89|692.01|694.98|692.1|694.98|692.1|694.89|692.01|0
1648201400000|2022-03-25 09:43:20|695.07|692.19|695.16|692.28|695.16|692.28|695.07|692.19|0
1648201410000|2022-03-25 09:43:30|695.45|692.57|695.35|692.47|695.45|692.57|695.26|692.38|0
1648201420000|2022-03-25 09:43:40|695.26|692.38|695.35|692.47|695.45|692.57|695.26|692.38|0
1648201430000|2022-03-25 09:43:50|695.45|692.57|695.45|692.57|695.64|692.76|695.45|692.57|0
1648201440000|2022-03-25 09:44:00|695.26|692.38|695.26|692.38|695.45|692.57|695.26|692.38|0
1648201450000|2022-03-25 09:44:10|695.16|692.28|695.16|692.28|695.16|692.28|695.16|692.28|0
1648201460000|2022-03-25 09:44:20|695.07|692.19|695.07|692.19|695.07|692.19|695.07|692.19|0
1648201480000|2022-03-25 09:44:40|695.16|692.28|695.07|692.19|695.16|692.28|695.07|692.19|0
1648201490000|2022-03-25 09:44:50|695.16|692.28|695.63|692.75|695.63|692.75|695.16|692.28|0
1648201500000|2022-03-25 09:45:00|695.45|692.57|695.63|692.75|695.63|692.75|695.45|692.57|0
1648201510000|2022-03-25 09:45:10|695.72|692.84|695.91|693.03|695.91|693.03|695.72|692.84|0
1648201520000|2022-03-25 09:45:20|696.1|693.22|696.1|693.22|696.1|693.22|696.01|693.13|0
1648201530000|2022-03-25 09:45:30|696.19|693.31|696.1|693.22|696.19|693.31|696.1|693.22|0
1648201540000|2022-03-25 09:45:40|696.01|693.13|696.01|693.13|696.19|693.31|696.01|693.13|0
1648201550000|2022-03-25 09:45:50|695.91|693.03|695.91|693.03|696.01|693.13|695.91|693.03|0
1648201560000|2022-03-25 09:46:00|695.82|692.94|695.82|692.94|696.19|693.31|695.82|692.94|0
1648201570000|2022-03-25 09:46:10|695.91|693.03|695.91|693.03|695.91|693.03|695.91|693.03|0
1648201580000|2022-03-25 09:46:20|695.82|692.94|696.01|693.13|696.01|693.13|695.82|692.94|0
1648201590000|2022-03-25 09:46:30|696.19|693.31|696.19|693.31|696.19|693.31|696.19|693.31|0
1648201600000|2022-03-25 09:46:40|696.38|693.5|696.19|693.31|696.38|693.5|696.19|693.31|0
1648201610000|2022-03-25 09:46:50|696.38|693.5|696.38|693.5|696.38|693.5|696.38|693.5|0
1648201620000|2022-03-25 09:47:00|696.57|693.69|696.76|693.88|696.94|694.06|696.57|693.69|0
1648201630000|2022-03-25 09:47:10|696.66|693.78|696.84|693.96|696.84|693.96|696.66|693.78|0
1648201640000|2022-03-25 09:47:20|696.75|693.87|696.75|693.87|696.75|693.87|696.75|693.87|0
1648201650000|2022-03-25 09:47:30|696.94|694.06|696.94|694.06|696.94|694.06|696.94|694.06|0
1648201660000|2022-03-25 09:47:40|696.75|693.87|696.57|693.69|696.94|694.06|696.38|693.5|0
1648201670000|2022-03-25 09:47:50|696.75|693.87|696.94|694.06|696.94|694.06|696.75|693.87|0
1648201680000|2022-03-25 09:48:00|696.75|693.87|696.94|694.06|696.94|694.06|696.75|693.87|0
1648201690000|2022-03-25 09:48:10|697.13|694.25|696.94|694.06|697.13|694.25|696.94|694.06|0
1648201700000|2022-03-25 09:48:20|696.75|693.87|696.75|693.87|696.75|693.87|696.75|693.87|0
1648201710000|2022-03-25 09:48:30|696.84|693.96|696.75|693.87|696.94|694.06|696.75|693.87|0
1648201720000|2022-03-25 09:48:40|696.94|694.06|697.22|694.34|697.22|694.34|696.94|694.06|0
1648201730000|2022-03-25 09:48:50|697.32|694.44|697.59|694.71|697.69|694.81|697.32|694.44|0
1648201740000|2022-03-25 09:49:00|697.69|694.81|697.59|694.71|697.69|694.81|697.59|694.71|0
1648201750000|2022-03-25 09:49:10|697.69|694.81|697.32|694.44|697.69|694.81|697.32|694.44|0
1648201760000|2022-03-25 09:49:20|697.22|694.34|697.32|694.44|697.32|694.44|697.13|694.25|0
1648201770000|2022-03-25 09:49:30|697.03|694.15|696.84|693.96|697.03|694.15|696.84|693.96|0
1648201780000|2022-03-25 09:49:40|696.75|693.87|696.57|693.69|696.75|693.87|696.57|693.69|0
1648201790000|2022-03-25 09:49:50|696.75|693.87|696.75|693.87|696.75|693.87|696.57|693.69|0
1648201800000|2022-03-25 09:50:00|696.94|694.06|696.84|693.96|696.94|694.06|696.84|693.96|0
1648201810000|2022-03-25 09:50:10|696.94|694.06|697.13|694.25|697.13|694.25|696.94|694.06|0
1648201820000|2022-03-25 09:50:20|697.22|694.34|697.13|694.25|697.22|694.34|697.13|694.25|0
1648201830000|2022-03-25 09:50:30|697.03|694.15|696.94|694.06|697.03|694.15|696.94|694.06|0
1648201840000|2022-03-25 09:50:40|697.03|694.15|696.75|693.87|697.03|694.15|696.75|693.87|0
1648201850000|2022-03-25 09:50:50|696.66|693.78|696.38|693.5|696.66|693.78|696.38|693.5|0
1648201860000|2022-03-25 09:51:00|696.57|693.69|696.75|693.87|696.75|693.87|696.57|693.69|0
1648201870000|2022-03-25 09:51:10|696.57|693.69|696.94|694.06|696.94|694.06|696.57|693.69|0
1648201880000|2022-03-25 09:51:20|697.31|694.43|697.31|694.43|697.31|694.43|697.31|694.43|0
1648201890000|2022-03-25 09:51:30|697.22|694.34|697.5|694.62|697.5|694.62|697.22|694.34|0
1648201900000|2022-03-25 09:51:40|697.31|694.43|697.31|694.43|697.31|694.43|697.31|694.43|0
1648201910000|2022-03-25 09:51:50|697.5|694.62|698.06|695.18|698.25|695.37|697.5|694.62|0
1648201920000|2022-03-25 09:52:00|697.88|695|697.96|695.08|697.96|695.08|697.78|694.9|0
1648201930000|2022-03-25 09:52:10|698.06|695.18|698.25|695.37|698.25|695.37|698.06|695.18|0
1648201940000|2022-03-25 09:52:20|698.06|695.18|698.15|695.27|698.25|695.37|698.06|695.18|0
1648201950000|2022-03-25 09:52:30|698.06|695.18|698.06|695.18|698.15|695.27|698.06|695.18|0
1648201970000|2022-03-25 09:52:50|697.96|695.08|698.06|695.18|698.25|695.37|697.96|695.08|0
1648201990000|2022-03-25 09:53:10|698.15|695.27|698.06|695.18|698.15|695.27|698.06|695.18|0
1648202000000|2022-03-25 09:53:20|697.96|695.08|698.06|695.18|698.06|695.18|697.96|695.08|0
1648202020000|2022-03-25 09:53:40|697.96|695.08|697.96|695.08|697.96|695.08|697.96|695.08|0
1648202030000|2022-03-25 09:53:50|697.87|694.99|698.25|695.37|698.25|695.37|697.87|694.99|0
1648202040000|2022-03-25 09:54:00|698.06|695.18|698.15|695.27|698.15|695.27|698.06|695.18|0
1648202050000|2022-03-25 09:54:10|698.25|695.37|698.15|695.27|698.25|695.37|698.15|695.27|0
1648202060000|2022-03-25 09:54:20|698.06|695.18|698.06|695.18|698.06|695.18|698.06|695.18|0
1648202070000|2022-03-25 09:54:30|698.15|695.27|698.25|695.37|698.25|695.37|698.15|695.27|0
1648202090000|2022-03-25 09:54:50|698.06|695.18|698.06|695.18|698.06|695.18|698.06|695.18|0
1648202100000|2022-03-25 09:55:00|697.87|694.99|697.87|694.99|697.87|694.99|697.87|694.99|0
1648202110000|2022-03-25 09:55:10|697.69|694.81|697.87|694.99|697.87|694.99|697.69|694.81|0
1648202140000|2022-03-25 09:55:40|697.78|694.9|697.96|695.08|697.96|695.08|697.78|694.9|0
1648202150000|2022-03-25 09:55:50|698.06|695.18|698.25|695.37|698.25|695.37|697.96|695.08|0
1648202160000|2022-03-25 09:56:00|698.15|695.27|698.25|695.37|698.25|695.37|698.15|695.27|0
1648202180000|2022-03-25 09:56:20|698.06|695.18|698.06|695.18|698.06|695.18|698.06|695.18|0
1648202190000|2022-03-25 09:56:30|698.15|695.27|698.15|695.27|698.15|695.27|698.06|695.18|0
1648202200000|2022-03-25 09:56:40|698.25|695.37|698.25|695.37|698.25|695.37|698.25|695.37|0
1648202210000|2022-03-25 09:56:50|698.15|695.27|698.25|695.37|698.25|695.37|698.15|695.27|0
1648202230000|2022-03-25 09:57:10|698.06|695.18|698.15|695.27|698.25|695.37|698.06|695.18|0
1648202240000|2022-03-25 09:57:20|698.25|695.37|698.25|695.37|698.25|695.37|698.25|695.37|0
1648202250000|2022-03-25 09:57:30|698.06|695.18|698.06|695.18|698.06|695.18|698.06|695.18|0
1648202270000|2022-03-25 09:57:50|698.15|695.27|698.06|695.18|698.15|695.27|698.06|695.18|0
1648202280000|2022-03-25 09:58:00|698.15|695.27|698.06|695.18|698.15|695.27|698.06|695.18|0
1648202290000|2022-03-25 09:58:10|698.25|695.37|698.25|695.37|698.25|695.37|698.25|695.37|0
1648202300000|2022-03-25 09:58:20|698.15|695.27|698.06|695.18|698.15|695.27|698.06|695.18|0
1648202310000|2022-03-25 09:58:30|697.87|694.99|697.69|694.81|697.96|695.08|697.69|694.81|0
1648202320000|2022-03-25 09:58:40|697.87|694.99|697.87|694.99|697.87|694.99|697.69|694.81|0
1648202330000|2022-03-25 09:58:50|697.96|695.08|697.96|695.08|697.96|695.08|697.96|695.08|0
1648202340000|2022-03-25 09:59:00|697.87|694.99|698.06|695.18|698.06|695.18|697.87|694.99|0
1648202360000|2022-03-25 09:59:20|697.96|695.08|697.96|695.08|697.96|695.08|697.96|695.08|0
1648202370000|2022-03-25 09:59:30|698.06|695.18|697.68|694.8|698.06|695.18|697.68|694.8|0
1648202380000|2022-03-25 09:59:40|698.06|695.18|698.06|695.18|698.06|695.18|697.87|694.99|0
1648202400000|2022-03-25 10:00:00|698.25|695.37|698.15|695.27|698.25|695.37|698.15|695.27|0
1648202410000|2022-03-25 10:00:10|698.25|695.37|698.06|695.18|698.25|695.37|697.87|694.99|0
1648202420000|2022-03-25 10:00:20|697.87|694.99|697.96|695.08|698.06|695.18|697.87|694.99|0
1648202430000|2022-03-25 10:00:30|697.87|694.99|697.5|694.62|697.87|694.99|697.5|694.62|0
1648202440000|2022-03-25 10:00:40|697.68|694.8|697.87|694.99|697.87|694.99|697.5|694.62|0
1648202450000|2022-03-25 10:00:50|697.68|694.8|697.68|694.8|697.68|694.8|697.59|694.71|0
1648202470000|2022-03-25 10:01:10|697.5|694.62|697.96|695.08|697.96|695.08|697.5|694.62|0
1648202480000|2022-03-25 10:01:20|697.87|694.99|698.25|695.37|698.25|695.37|697.87|694.99|0
1648202490000|2022-03-25 10:01:30|698.06|695.18|698.06|695.18|698.15|695.27|698.06|695.18|0
1648202510000|2022-03-25 10:01:50|698.25|695.37|698.15|695.27|698.25|695.37|698.15|695.27|0
1648202520000|2022-03-25 10:02:00|698.06|695.18|698.25|695.37|698.25|695.37|698.06|695.18|0
1648202530000|2022-03-25 10:02:10|697.87|694.99|697.96|695.08|698.06|695.18|697.87|694.99|0
1648202540000|2022-03-25 10:02:20|698.06|695.18|698.06|695.18|698.24|695.36|698.06|695.18|0
1648202550000|2022-03-25 10:02:30|698.15|695.27|699.18|696.3|699.18|696.3|698.15|695.27|0
1648202560000|2022-03-25 10:02:40|698.62|695.74|698.43|695.55|698.62|695.74|698.15|695.27|0
1648202570000|2022-03-25 10:02:50|698.62|695.74|698.62|695.74|698.81|695.93|698.62|695.74|0
1648202580000|2022-03-25 10:03:00|698.71|695.83|698.62|695.74|698.71|695.83|698.62|695.74|0
1648202590000|2022-03-25 10:03:10|698.71|695.83|698.81|695.93|698.81|695.93|698.71|695.83|0
1648202600000|2022-03-25 10:03:20|698.62|695.74|698.62|695.74|698.62|695.74|698.62|695.74|0
1648202620000|2022-03-25 10:03:40|698.06|695.18|697.77|694.89|698.06|695.18|697.77|694.89|0
1648202630000|2022-03-25 10:03:50|697.68|694.8|697.5|694.62|697.68|694.8|697.5|694.62|0
1648202640000|2022-03-25 10:04:00|697.68|694.8|697.5|694.62|697.68|694.8|697.5|694.62|0
1648202660000|2022-03-25 10:04:20|697.68|694.8|697.68|694.8|697.68|694.8|697.68|694.8|0
1648202670000|2022-03-25 10:04:30|697.59|694.71|697.68|694.8|697.68|694.8|697.59|694.71|0
1648202680000|2022-03-25 10:04:40|697.12|694.24|697.12|694.24|697.31|694.43|697.12|694.24|0
1648202690000|2022-03-25 10:04:50|696.93|694.05|697.12|694.24|697.12|694.24|696.93|694.05|0
1648202700000|2022-03-25 10:05:00|697.31|694.43|697.87|694.99|698.06|695.18|697.31|694.43|0
1648202710000|2022-03-25 10:05:10|697.77|694.89|697.12|694.24|697.77|694.89|697.12|694.24|0
1648202720000|2022-03-25 10:05:20|697.31|694.43|697.12|694.24|697.31|694.43|697.12|694.24|0
1648202740000|2022-03-25 10:05:40|697.31|694.43|697.31|694.43|697.31|694.43|697.31|694.43|0
1648202750000|2022-03-25 10:05:50|697.5|694.62|697.21|694.33|697.5|694.62|697.21|694.33|0
1648202760000|2022-03-25 10:06:00|697.12|694.24|697.12|694.24|697.21|694.33|697.12|694.24|0
1648202770000|2022-03-25 10:06:10|697.31|694.43|697.5|694.62|697.68|694.8|697.31|694.43|0
1648202780000|2022-03-25 10:06:20|697.58|694.7|697.4|694.52|697.58|694.7|697.4|694.52|0
1648202790000|2022-03-25 10:06:30|697.31|694.43|697.31|694.43|697.31|694.43|697.31|694.43|0
1648202800000|2022-03-25 10:06:40|698.24|695.36|697.96|695.08|698.24|695.36|697.77|694.89|0
1648202810000|2022-03-25 10:06:50|697.77|694.89|697.68|694.8|697.77|694.89|697.58|694.7|0
1648202820000|2022-03-25 10:07:00|697.58|694.7|697.68|694.8|697.68|694.8|697.58|694.7|0
1648202840000|2022-03-25 10:07:20|698.06|695.18|698.06|695.18|698.06|695.18|698.06|695.18|0
1648202850000|2022-03-25 10:07:30|697.87|694.99|698.24|695.36|698.24|695.36|697.87|694.99|0
1648202870000|2022-03-25 10:07:50|698.06|695.18|698.06|695.18|698.06|695.18|697.96|695.08|0
1648202880000|2022-03-25 10:08:00|697.87|694.99|697.96|695.08|698.24|695.36|697.87|694.99|0
1648202890000|2022-03-25 10:08:10|698.06|695.18|697.68|694.8|698.06|695.18|697.49|694.61|0
1648202900000|2022-03-25 10:08:20|697.58|694.7|697.58|694.7|697.68|694.8|697.58|694.7|0
1648202910000|2022-03-25 10:08:30|697.49|694.61|697.68|694.8|697.68|694.8|697.49|694.61|0
1648202920000|2022-03-25 10:08:40|697.58|694.7|697.68|694.8|697.77|694.89|697.58|694.7|0
1648202930000|2022-03-25 10:08:50|697.87|694.99|697.87|694.99|697.87|694.99|697.77|694.89|0
1648202940000|2022-03-25 10:09:00|697.68|694.8|697.87|694.99|697.87|694.99|697.58|694.7|0
1648202950000|2022-03-25 10:09:10|697.77|694.89|697.77|694.89|697.77|694.89|697.77|694.89|0
1648202960000|2022-03-25 10:09:20|697.87|694.99|697.77|694.89|697.87|694.99|697.77|694.89|0
1648202970000|2022-03-25 10:09:30|697.68|694.8|697.68|694.8|697.87|694.99|697.68|694.8|0
1648202980000|2022-03-25 10:09:40|697.77|694.89|698.24|695.36|698.24|695.36|697.77|694.89|0
1648202990000|2022-03-25 10:09:50|698.05|695.17|697.87|694.99|698.05|695.17|697.87|694.99|0
1648203000000|2022-03-25 10:10:00|697.77|694.89|697.68|694.8|697.77|694.89|697.68|694.8|0
1648203010000|2022-03-25 10:10:10|697.77|694.89|697.96|695.08|698.05|695.17|697.77|694.89|0
1648203020000|2022-03-25 10:10:20|698.24|695.36|698.24|695.36|698.24|695.36|698.24|695.36|0
1648203030000|2022-03-25 10:10:30|698.14|695.26|697.87|694.99|698.24|695.36|697.87|694.99|0
1648203040000|2022-03-25 10:10:40|697.96|695.08|697.87|694.99|697.96|695.08|697.87|694.99|0
1648203060000|2022-03-25 10:11:00|698.05|695.17|697.87|694.99|698.05|695.17|697.87|694.99|0
1648203070000|2022-03-25 10:11:10|697.96|695.08|697.68|694.8|697.96|695.08|697.68|694.8|0
1648203080000|2022-03-25 10:11:20|697.49|694.61|697.96|695.08|698.05|695.17|697.49|694.61|0
1648203090000|2022-03-25 10:11:30|697.87|694.99|697.87|694.99|697.87|694.99|697.87|694.99|0
1648203100000|2022-03-25 10:11:40|698.05|695.17|697.96|695.08|698.05|695.17|697.87|694.99|0
1648203110000|2022-03-25 10:11:50|697.87|694.99|697.87|694.99|697.96|695.08|697.87|694.99|0
1648203120000|2022-03-25 10:12:00|697.68|694.8|697.68|694.8|697.68|694.8|697.68|694.8|0
1648203130000|2022-03-25 10:12:10|698.91|696.03|698.91|696.03|698.91|696.03|698.91|696.03|0
1648203140000|2022-03-25 10:12:20|699|696.12|697.68|694.8|699|696.12|697.68|694.8|0
1648203150000|2022-03-25 10:12:30|697.87|694.99|697.87|694.99|697.87|694.99|697.87|694.99|0
1648203160000|2022-03-25 10:12:40|698.05|695.17|698.24|695.36|698.24|695.36|698.05|695.17|0
1648203170000|2022-03-25 10:12:50|698.14|695.26|698.14|695.26|698.24|695.36|698.14|695.26|0
1648203180000|2022-03-25 10:13:00|698.33|695.45|698.43|695.55|698.43|695.55|698.33|695.45|0
1648203200000|2022-03-25 10:13:20|698.24|695.36|698.61|695.73|698.61|695.73|698.24|695.36|0
1648203210000|2022-03-25 10:13:30|698.52|695.64|698.43|695.55|698.52|695.64|698.43|695.55|0
1648203220000|2022-03-25 10:13:40|698.33|695.45|698.05|695.17|698.61|695.73|698.05|695.17|0
1648203230000|2022-03-25 10:13:50|698.24|695.36|697.96|695.08|698.24|695.36|697.96|695.08|0
1648203240000|2022-03-25 10:14:00|698.05|695.17|697.96|695.08|698.05|695.17|697.96|695.08|0
1648203250000|2022-03-25 10:14:10|697.87|694.99|697.77|694.89|697.87|694.99|697.77|694.89|0
1648203260000|2022-03-25 10:14:20|697.68|694.8|697.68|694.8|697.68|694.8|697.68|694.8|0
1648203270000|2022-03-25 10:14:30|697.49|694.61|697.68|694.8|697.77|694.89|697.49|694.61|0
1648203290000|2022-03-25 10:14:50|697.87|694.99|697.68|694.8|697.87|694.99|697.68|694.8|0
1648203300000|2022-03-25 10:15:00|697.58|694.7|697.68|694.8|697.68|694.8|697.49|694.61|0
1648203310000|2022-03-25 10:15:10|697.77|694.89|697.77|694.89|697.87|694.99|697.77|694.89|0
1648203320000|2022-03-25 10:15:20|697.87|694.99|698.43|695.55|698.43|695.55|697.87|694.99|0
1648203330000|2022-03-25 10:15:30|698.61|695.73|698.24|695.36|698.61|695.73|698.24|695.36|0
1648203340000|2022-03-25 10:15:40|698.43|695.55|698.33|695.45|698.43|695.55|698.33|695.45|0
1648203350000|2022-03-25 10:15:50|698.43|695.55|698.61|695.73|698.61|695.73|698.43|695.55|0
1648203360000|2022-03-25 10:16:00|698.52|695.64|698.43|695.55|698.52|695.64|698.43|695.55|0
1648203370000|2022-03-25 10:16:10|698.52|695.64|698.43|695.55|698.52|695.64|698.43|695.55|0
1648203380000|2022-03-25 10:16:20|698.24|695.36|698.24|695.36|698.24|695.36|698.24|695.36|0
1648203390000|2022-03-25 10:16:30|698.05|695.17|698.05|695.17|698.05|695.17|698.05|695.17|0
1648203410000|2022-03-25 10:16:50|698.43|695.55|698.24|695.36|698.43|695.55|698.14|695.26|0
1648203420000|2022-03-25 10:17:00|698.14|695.26|698.43|695.55|698.43|695.55|698.14|695.26|0
1648203430000|2022-03-25 10:17:10|698.33|695.45|698.52|695.64|698.52|695.64|698.33|695.45|0
1648203440000|2022-03-25 10:17:20|698.61|695.73|698.61|695.73|698.61|695.73|698.52|695.64|0
1648203450000|2022-03-25 10:17:30|698.52|695.64|698.43|695.55|698.52|695.64|698.43|695.55|0
1648203460000|2022-03-25 10:17:40|698.61|695.73|698.43|695.55|698.61|695.73|698.43|695.55|0
1648203470000|2022-03-25 10:17:50|698.05|695.17|698.24|695.36|698.24|695.36|698.05|695.17|0
1648203490000|2022-03-25 10:18:10|698.05|695.17|698.05|695.17|698.05|695.17|698.05|695.17|0
1648203520000|2022-03-25 10:18:40|698.14|695.26|698.24|695.36|698.24|695.36|698.14|695.26|0
1648203540000|2022-03-25 10:19:00|698.05|695.17|698.05|695.17|698.05|695.17|698.05|695.17|0
1648203550000|2022-03-25 10:19:10|697.86|694.98|697.86|694.98|697.86|694.98|697.86|694.98|0
1648203560000|2022-03-25 10:19:20|698.05|695.17|698.24|695.36|698.24|695.36|698.05|695.17|0
1648203590000|2022-03-25 10:19:50|698.14|695.26|698.42|695.54|698.42|695.54|698.14|695.26|0
1648203600000|2022-03-25 10:20:00|698.61|695.73|698.51|695.63|698.61|695.73|698.42|695.54|0
1648203610000|2022-03-25 10:20:10|698.42|695.54|698.24|695.36|698.42|695.54|698.24|695.36|0
1648203620000|2022-03-25 10:20:20|698.42|695.54|698.42|695.54|698.51|695.63|698.42|695.54|0
1648203630000|2022-03-25 10:20:30|698.7|695.82|698.61|695.73|698.7|695.82|698.61|695.73|0
1648203650000|2022-03-25 10:20:50|698.7|695.82|698.61|695.73|698.8|695.92|698.61|695.73|0
1648203660000|2022-03-25 10:21:00|698.51|695.63|698.51|695.63|698.51|695.63|698.42|695.54|0
1648203670000|2022-03-25 10:21:10|698.42|695.54|698.8|695.92|698.8|695.92|698.42|695.54|0
1648203680000|2022-03-25 10:21:20|698.99|696.11|698.99|696.11|698.99|696.11|698.8|695.92|0
1648203690000|2022-03-25 10:21:30|699.36|696.48|699.55|696.67|699.55|696.67|699.36|696.48|0
1648203700000|2022-03-25 10:21:40|699.36|696.48|699.26|696.38|699.36|696.48|699.26|696.38|0
1648203710000|2022-03-25 10:21:50|699.36|696.48|699.36|696.48|699.36|696.48|699.17|696.29|0
1648203720000|2022-03-25 10:22:00|699.73|696.85|698.8|695.92|699.73|696.85|698.8|695.92|0
1648203730000|2022-03-25 10:22:10|698.61|695.73|698.61|695.73|698.61|695.73|698.61|695.73|0
1648203740000|2022-03-25 10:22:20|698.42|695.54|698.42|695.54|698.42|695.54|698.05|695.17|0
1648203750000|2022-03-25 10:22:30|698.51|695.63|698.42|695.54|698.51|695.63|698.42|695.54|0
1648203770000|2022-03-25 10:22:50|698.61|695.73|698.42|695.54|698.61|695.73|698.42|695.54|0
1648203780000|2022-03-25 10:23:00|698.24|695.36|698.42|695.54|698.42|695.54|698.24|695.36|0
1648203790000|2022-03-25 10:23:10|698.33|695.45|698.24|695.36|698.33|695.45|698.24|695.36|0
1648203800000|2022-03-25 10:23:20|698.42|695.54|698.05|695.17|698.42|695.54|698.05|695.17|0
1648203810000|2022-03-25 10:23:30|698.24|695.36|698.42|695.54|698.42|695.54|698.24|695.36|0
1648203830000|2022-03-25 10:23:50|698.61|695.73|698.61|695.73|698.61|695.73|698.61|695.73|0
1648203840000|2022-03-25 10:24:00|698.7|695.82|698.42|695.54|698.7|695.82|698.42|695.54|0
1648203860000|2022-03-25 10:24:20|698.61|695.73|698.42|695.54|698.61|695.73|698.42|695.54|0
1648203870000|2022-03-25 10:24:30|698.61|695.73|698.42|695.54|698.61|695.73|698.42|695.54|0
1648203880000|2022-03-25 10:24:40|698.33|695.45|698.24|695.36|698.42|695.54|698.24|695.36|0
1648203890000|2022-03-25 10:24:50|698.42|695.54|698.42|695.54|698.42|695.54|698.42|695.54|0
1648203910000|2022-03-25 10:25:10|698.33|695.45|698.42|695.54|698.42|695.54|698.33|695.45|0
1648203920000|2022-03-25 10:25:20|698.33|695.45|698.33|695.45|698.33|695.45|698.33|695.45|0
1648203930000|2022-03-25 10:25:30|698.24|695.36|698.33|695.45|698.42|695.54|698.24|695.36|0
1648203940000|2022-03-25 10:25:40|698.61|695.73|698.24|695.36|698.61|695.73|698.24|695.36|0
1648203950000|2022-03-25 10:25:50|698.14|695.26|698.14|695.26|698.14|695.26|698.14|695.26|0
1648203960000|2022-03-25 10:26:00|698.24|695.36|698.24|695.36|698.24|695.36|698.24|695.36|0
1648203970000|2022-03-25 10:26:10|698.32|695.44|698.24|695.36|698.32|695.44|698.24|695.36|0
1648203980000|2022-03-25 10:26:20|698.42|695.54|698.8|695.92|698.8|695.92|698.42|695.54|0
1648203990000|2022-03-25 10:26:30|698.98|696.1|699.45|696.57|699.45|696.57|698.98|696.1|0
1648204000000|2022-03-25 10:26:40|699.55|696.67|699.36|696.48|699.55|696.67|699.36|696.48|0
1648204010000|2022-03-25 10:26:50|699.45|696.57|699.36|696.48|699.45|696.57|699.36|696.48|0
1648204020000|2022-03-25 10:27:00|699.26|696.38|698.98|696.1|699.26|696.38|698.98|696.1|0
1648204030000|2022-03-25 10:27:10|699.17|696.29|699.17|696.29|699.17|696.29|699.17|696.29|0
1648204040000|2022-03-25 10:27:20|699.07|696.19|699.54|696.66|699.54|696.66|699.07|696.19|0
1648204050000|2022-03-25 10:27:30|699.45|696.57|699.26|696.38|699.54|696.66|699.26|696.38|0
1648204060000|2022-03-25 10:27:40|699.36|696.48|699.07|696.19|699.36|696.48|699.07|696.19|0
1648204070000|2022-03-25 10:27:50|699.17|696.29|699.36|696.48|699.36|696.48|699.17|696.29|0
1648204080000|2022-03-25 10:28:00|699.26|696.38|699.54|696.66|699.54|696.66|699.26|696.38|0
1648204090000|2022-03-25 10:28:10|699.45|696.57|699.36|696.48|699.54|696.66|699.36|696.48|0
1648204100000|2022-03-25 10:28:20|699.26|696.38|699.54|696.66|699.54|696.66|699.26|696.38|0
1648204110000|2022-03-25 10:28:30|699.45|696.57|699.73|696.85|699.73|696.85|699.45|696.57|0
1648204120000|2022-03-25 10:28:40|699.92|697.04|699.92|697.04|699.92|697.04|699.92|697.04|0
1648204130000|2022-03-25 10:28:50|700.11|697.23|700.11|697.23|700.11|697.23|700.11|697.23|0
1648204140000|2022-03-25 10:29:00|699.92|697.04|699.73|696.85|699.92|697.04|699.73|696.85|0
1648204150000|2022-03-25 10:29:10|699.54|696.66|699.17|696.29|699.54|696.66|699.17|696.29|0
1648204160000|2022-03-25 10:29:20|699.36|696.48|699.54|696.66|699.54|696.66|699.36|696.48|0
1648204170000|2022-03-25 10:29:30|699.36|696.48|699.54|696.66|699.54|696.66|699.36|696.48|0
1648204180000|2022-03-25 10:29:40|699.63|696.75|699.73|696.85|699.73|696.85|699.63|696.75|0
1648204190000|2022-03-25 10:29:50|699.92|697.04|699.82|696.94|699.92|697.04|699.82|696.94|0
1648204200000|2022-03-25 10:30:00|699.73|696.85|699.82|696.94|699.82|696.94|699.73|696.85|0
1648204210000|2022-03-25 10:30:10|699.92|697.04|699.82|696.94|699.92|697.04|699.73|696.85|0
1648204220000|2022-03-25 10:30:20|699.73|696.85|700.01|697.13|700.11|697.23|699.73|696.85|0
1648204230000|2022-03-25 10:30:30|700.11|697.23|700.01|697.13|700.29|697.41|700.01|697.13|0
1648204240000|2022-03-25 10:30:40|699.92|697.04|699.73|696.85|699.92|697.04|699.73|696.85|0
1648204260000|2022-03-25 10:31:00|699.92|697.04|699.92|697.04|700.11|697.23|699.92|697.04|0
1648204270000|2022-03-25 10:31:10|699.82|696.94|699.73|696.85|699.82|696.94|699.73|696.85|0
1648204280000|2022-03-25 10:31:20|700.01|697.13|699.92|697.04|700.01|697.13|699.92|697.04|0
1648204290000|2022-03-25 10:31:30|700.01|697.13|699.92|697.04|700.01|697.13|699.92|697.04|0
1648204310000|2022-03-25 10:31:50|700.1|697.22|700.01|697.13|700.1|697.22|700.01|697.13|0
1648204320000|2022-03-25 10:32:00|699.82|696.94|699.82|696.94|699.92|697.04|699.82|696.94|0
1648204330000|2022-03-25 10:32:10|699.92|697.04|700.01|697.13|700.1|697.22|699.92|697.04|0
1648204340000|2022-03-25 10:32:20|699.92|697.04|700.1|697.22|700.1|697.22|699.73|696.85|0
1648204350000|2022-03-25 10:32:30|699.92|697.04|700.1|697.22|700.1|697.22|699.92|697.04|0
1648204360000|2022-03-25 10:32:40|699.92|697.04|700.1|697.22|700.1|697.22|699.92|697.04|0
1648204370000|2022-03-25 10:32:50|700.01|697.13|699.92|697.04|700.01|697.13|699.92|697.04|0
1648204380000|2022-03-25 10:33:00|699.82|696.94|699.82|696.94|699.82|696.94|699.82|696.94|0
1648204390000|2022-03-25 10:33:10|699.92|697.04|699.92|697.04|699.92|697.04|699.92|697.04|0
1648204400000|2022-03-25 10:33:20|700.1|697.22|700.1|697.22|700.1|697.22|700.1|697.22|0
1648204410000|2022-03-25 10:33:30|699.92|697.04|699.92|697.04|699.92|697.04|699.92|697.04|0
1648204420000|2022-03-25 10:33:40|700.01|697.13|700.01|697.13|700.01|697.13|699.92|697.04|0
1648204430000|2022-03-25 10:33:50|699.92|697.04|699.92|697.04|699.92|697.04|699.92|697.04|0
1648204440000|2022-03-25 10:34:00|699.73|696.85|699.73|696.85|699.82|696.94|699.73|696.85|0
1648204450000|2022-03-25 10:34:10|699.63|696.75|699.63|696.75|699.63|696.75|699.54|696.66|0
1648204460000|2022-03-25 10:34:20|699.54|696.66|699.07|696.19|699.54|696.66|698.98|696.1|0
1648204470000|2022-03-25 10:34:30|698.98|696.1|699.17|696.29|699.26|696.38|698.98|696.1|0
1648204480000|2022-03-25 10:34:40|699.26|696.38|699.17|696.29|699.35|696.47|699.17|696.29|0
1648204500000|2022-03-25 10:35:00|699.35|696.47|699.35|696.47|699.35|696.47|699.35|696.47|0
1648204510000|2022-03-25 10:35:10|699.54|696.66|699.44|696.56|699.54|696.66|699.44|696.56|0
1648204520000|2022-03-25 10:35:20|699.35|696.47|699.35|696.47|699.35|696.47|699.35|696.47|0
1648204550000|2022-03-25 10:35:50|699.17|696.29|699.17|696.29|699.17|696.29|699.17|696.29|0
1648204560000|2022-03-25 10:36:00|699.07|696.19|699.17|696.29|699.17|696.29|698.98|696.1|0
1648204570000|2022-03-25 10:36:10|699.35|696.47|699.35|696.47|699.35|696.47|699.35|696.47|0
1648204580000|2022-03-25 10:36:20|699.17|696.29|699.17|696.29|699.17|696.29|699.17|696.29|0
1648204590000|2022-03-25 10:36:30|699.35|696.47|699.07|696.19|699.35|696.47|699.07|696.19|0
1648204600000|2022-03-25 10:36:40|699.17|696.29|699.17|696.29|699.17|696.29|699.17|696.29|0
1648204610000|2022-03-25 10:36:50|698.98|696.1|698.79|695.91|698.98|696.1|698.79|695.91|0
1648204630000|2022-03-25 10:37:10|698.69|695.81|698.69|695.81|698.69|695.81|698.69|695.81|0
1648204640000|2022-03-25 10:37:20|698.79|695.91|698.98|696.1|698.98|696.1|698.79|695.91|0
1648204650000|2022-03-25 10:37:30|698.79|695.91|698.79|695.91|698.79|695.91|698.79|695.91|0
1648204660000|2022-03-25 10:37:40|698.98|696.1|698.69|695.81|698.98|696.1|698.69|695.81|0
1648204670000|2022-03-25 10:37:50|698.79|695.91|698.69|695.81|698.79|695.91|698.6|695.72|0
1648204680000|2022-03-25 10:38:00|698.6|695.72|698.6|695.72|698.79|695.91|698.6|695.72|0
1648204690000|2022-03-25 10:38:10|698.79|695.91|698.98|696.1|698.98|696.1|698.79|695.91|0
1648204700000|2022-03-25 10:38:20|698.79|695.91|698.98|696.1|698.98|696.1|698.79|695.91|0
1648204710000|2022-03-25 10:38:30|698.88|696|698.88|696|698.88|696|698.88|696|0
1648204720000|2022-03-25 10:38:40|698.6|695.72|698.6|695.72|698.6|695.72|698.6|695.72|0
1648204730000|2022-03-25 10:38:50|698.42|695.54|698.79|695.91|698.79|695.91|698.42|695.54|0
1648204750000|2022-03-25 10:39:10|698.88|696|698.98|696.1|698.98|696.1|698.88|696|0
1648204780000|2022-03-25 10:39:40|698.88|696|698.88|696|698.88|696|698.88|696|0
1648204790000|2022-03-25 10:39:50|698.98|696.1|698.79|695.91|698.98|696.1|698.79|695.91|0
1648204800000|2022-03-25 10:40:00|698.88|696|698.79|695.91|698.88|696|698.79|695.91|0
1648204820000|2022-03-25 10:40:20|698.88|696|698.88|696|698.88|696|698.79|695.91|0
1648204830000|2022-03-25 10:40:30|698.98|696.1|698.6|695.72|698.98|696.1|698.6|695.72|0
1648204840000|2022-03-25 10:40:40|698.79|695.91|698.79|695.91|698.79|695.91|698.79|695.91|0
1648204860000|2022-03-25 10:41:00|698.88|696|698.79|695.91|698.88|696|698.79|695.91|0
1648204880000|2022-03-25 10:41:20|698.88|696|698.79|695.91|698.88|696|698.79|695.91|0
1648204890000|2022-03-25 10:41:30|698.98|696.1|698.98|696.1|698.98|696.1|698.98|696.1|0
1648204900000|2022-03-25 10:41:40|699.16|696.28|699.54|696.66|699.54|696.66|699.16|696.28|0
1648204910000|2022-03-25 10:41:50|699.63|696.75|699.63|696.75|699.63|696.75|699.63|696.75|0
1648204920000|2022-03-25 10:42:00|699.54|696.66|699.07|696.19|699.54|696.66|699.07|696.19|0
1648204930000|2022-03-25 10:42:10|698.98|696.1|699.07|696.19|699.07|696.19|698.98|696.1|0
1648204940000|2022-03-25 10:42:20|699.16|696.28|699.16|696.28|699.16|696.28|699.16|696.28|0
1648204960000|2022-03-25 10:42:40|698.98|696.1|698.98|696.1|698.98|696.1|698.98|696.1|0
1648204970000|2022-03-25 10:42:50|699.16|696.28|699.44|696.56|699.44|696.56|699.16|696.28|0
1648204980000|2022-03-25 10:43:00|699.54|696.66|699.54|696.66|699.54|696.66|699.44|696.56|0
1648204990000|2022-03-25 10:43:10|699.35|696.47|699.35|696.47|699.35|696.47|699.35|696.47|0
1648205000000|2022-03-25 10:43:20|699.54|696.66|699.54|696.66|699.54|696.66|699.54|696.66|0
1648205010000|2022-03-25 10:43:30|699.35|696.47|699.35|696.47|699.35|696.47|699.35|696.47|0
1648205030000|2022-03-25 10:43:50|699.16|696.28|699.25|696.37|699.25|696.37|699.07|696.19|0
1648205040000|2022-03-25 10:44:00|699.16|696.28|699.16|696.28|699.16|696.28|699.16|696.28|0
1648205050000|2022-03-25 10:44:10|699.35|696.47|699.44|696.56|699.54|696.66|699.35|696.47|0
1648205060000|2022-03-25 10:44:20|699.54|696.66|699.44|696.56|699.54|696.66|699.44|696.56|0
1648205070000|2022-03-25 10:44:30|699.35|696.47|699.35|696.47|699.35|696.47|699.35|696.47|0
1648205080000|2022-03-25 10:44:40|699.44|696.56|699.35|696.47|699.44|696.56|699.35|696.47|0
1648205090000|2022-03-25 10:44:50|699.54|696.66|699.35|696.47|699.54|696.66|699.35|696.47|0
1648205110000|2022-03-25 10:45:10|699.16|696.28|699.25|696.37|699.25|696.37|699.16|696.28|0
1648205120000|2022-03-25 10:45:20|699.35|696.47|699.35|696.47|699.35|696.47|699.35|696.47|0
1648205160000|2022-03-25 10:46:00|699.54|696.66|699.54|696.66|699.54|696.66|699.54|696.66|0
1648205170000|2022-03-25 10:46:10|699.44|696.56|699.54|696.66|699.54|696.66|699.44|696.56|0
1648205180000|2022-03-25 10:46:20|699.72|696.84|699.72|696.84|699.72|696.84|699.72|696.84|0
1648205190000|2022-03-25 10:46:30|699.63|696.75|699.72|696.84|699.72|696.84|699.63|696.75|0
1648205200000|2022-03-25 10:46:40|699.81|696.93|699.91|697.03|699.91|697.03|699.81|696.93|0
1648205210000|2022-03-25 10:46:50|699.72|696.84|699.72|696.84|699.72|696.84|699.72|696.84|0
1648205220000|2022-03-25 10:47:00|699.81|696.93|699.63|696.75|699.81|696.93|699.63|696.75|0
1648205230000|2022-03-25 10:47:10|699.54|696.66|699.54|696.66|699.54|696.66|699.35|696.47|0
1648205240000|2022-03-25 10:47:20|698.6|695.72|698.6|695.72|698.6|695.72|698.6|695.72|0
1648205250000|2022-03-25 10:47:30|698.5|695.62|698.41|695.53|698.6|695.72|698.41|695.53|0
1648205260000|2022-03-25 10:47:40|698.6|695.72|698.79|695.91|698.79|695.91|698.6|695.72|0
1648205270000|2022-03-25 10:47:50|699.16|696.28|699.16|696.28|699.16|696.28|699.16|696.28|0
1648205280000|2022-03-25 10:48:00|699.06|696.18|698.79|695.91|699.06|696.18|698.79|695.91|0
1648205290000|2022-03-25 10:48:10|698.97|696.09|698.88|696|698.97|696.09|698.88|696|0
1648205300000|2022-03-25 10:48:20|698.79|695.91|698.88|696|698.88|696|698.79|695.91|0
1648205310000|2022-03-25 10:48:30|698.79|695.91|698.79|695.91|698.88|696|698.79|695.91|0
1648205320000|2022-03-25 10:48:40|698.88|696|698.97|696.09|698.97|696.09|698.88|696|0
1648205330000|2022-03-25 10:48:50|699.16|696.28|698.97|696.09|699.16|696.28|698.97|696.09|0
1648205340000|2022-03-25 10:49:00|699.06|696.18|699.16|696.28|699.16|696.28|699.06|696.18|0
1648205360000|2022-03-25 10:49:20|698.97|696.09|698.97|696.09|698.97|696.09|698.97|696.09|0
1648205370000|2022-03-25 10:49:30|699.06|696.18|699.16|696.28|699.16|696.28|699.06|696.18|0
1648205380000|2022-03-25 10:49:40|698.79|695.91|698.79|695.91|698.79|695.91|698.79|695.91|0
1648205390000|2022-03-25 10:49:50|698.69|695.81|698.69|695.81|698.69|695.81|698.69|695.81|0
1648205400000|2022-03-25 10:50:00|698.88|696|698.79|695.91|698.97|696.09|698.79|695.91|0
1648205410000|2022-03-25 10:50:10|699.16|696.28|699.35|696.47|699.35|696.47|699.16|696.28|0
1648205420000|2022-03-25 10:50:20|699.54|696.66|699.91|697.03|700.1|697.22|699.54|696.66|0
1648205430000|2022-03-25 10:50:30|700.1|697.22|700.1|697.22|700.1|697.22|700.1|697.22|0
1648205440000|2022-03-25 10:50:40|699.81|696.93|699.91|697.03|699.91|697.03|699.72|696.84|0
1648205450000|2022-03-25 10:50:50|700|697.12|699.91|697.03|700|697.12|699.91|697.03|0
1648205460000|2022-03-25 10:51:00|700.1|697.22|699.81|696.93|700.1|697.22|699.72|696.84|0
1648205470000|2022-03-25 10:51:10|699.91|697.03|700.1|697.22|700.1|697.22|699.91|697.03|0
1648205480000|2022-03-25 10:51:20|700.19|697.31|700.19|697.31|700.28|697.4|700.19|697.31|0
1648205490000|2022-03-25 10:51:30|700.1|697.22|700.1|697.22|700.28|697.4|700.1|697.22|0
1648205500000|2022-03-25 10:51:40|699.91|697.03|700|697.12|700|697.12|699.91|697.03|0
1648205510000|2022-03-25 10:51:50|699.91|697.03|699.91|697.03|699.91|697.03|699.91|697.03|0
1648205530000|2022-03-25 10:52:10|700.1|697.22|700.1|697.22|700.1|697.22|700.1|697.22|0
1648205540000|2022-03-25 10:52:20|700.28|697.4|700.1|697.22|700.28|697.4|700.1|697.22|0
1648205550000|2022-03-25 10:52:30|700.19|697.31|700.1|697.22|700.19|697.31|700.1|697.22|0
1648205560000|2022-03-25 10:52:40|700.28|697.4|700.47|697.59|700.47|697.59|700.28|697.4|0
1648205570000|2022-03-25 10:52:50|700.37|697.49|700.47|697.59|700.47|697.59|700.37|697.49|0
1648205580000|2022-03-25 10:53:00|700.37|697.49|700.37|697.49|700.47|697.59|700.28|697.4|0
1648205590000|2022-03-25 10:53:10|700.28|697.4|700.47|697.59|700.47|697.59|700.28|697.4|0
1648205610000|2022-03-25 10:53:30|700.28|697.4|700.37|697.49|700.47|697.59|700.28|697.4|0
1648205620000|2022-03-25 10:53:40|700.47|697.59|700.28|697.4|700.47|697.59|700.28|697.4|0
1648205640000|2022-03-25 10:54:00|700.37|697.49|700.28|697.4|700.47|697.59|700.28|697.4|0
1648205650000|2022-03-25 10:54:10|700.37|697.49|700.1|697.22|700.37|697.49|700.1|697.22|0
1648205660000|2022-03-25 10:54:20|700.28|697.4|700.47|697.59|700.47|697.59|700.28|697.4|0
1648205670000|2022-03-25 10:54:30|700.28|697.4|700.28|697.4|700.28|697.4|700.28|697.4|0
1648205680000|2022-03-25 10:54:40|700.47|697.59|700.47|697.59|700.47|697.59|700.47|697.59|0
1648205700000|2022-03-25 10:55:00|700.37|697.49|700.47|697.59|700.47|697.59|700.37|697.49|0
1648205710000|2022-03-25 10:55:10|700.28|697.4|700.28|697.4|700.28|697.4|700.28|697.4|0
1648205720000|2022-03-25 10:55:20|700.37|697.49|700.47|697.59|700.47|697.59|700.37|697.49|0
1648205730000|2022-03-25 10:55:30|702.53|699.65|701.97|699.09|702.53|699.65|701.97|699.09|0
1648205740000|2022-03-25 10:55:40|701.78|698.9|702.34|699.46|702.34|699.46|701.78|698.9|0
1648205750000|2022-03-25 10:55:50|702.53|699.65|703.47|700.59|703.66|700.78|702.53|699.65|0
1648205760000|2022-03-25 10:56:00|703.66|700.78|703.47|700.59|703.66|700.78|703.47|700.59|0
1648205770000|2022-03-25 10:56:10|703.28|700.4|702.91|700.03|703.47|700.59|702.91|700.03|0
1648205780000|2022-03-25 10:56:20|703.09|700.21|702.72|699.84|703.09|700.21|702.72|699.84|0
1648205790000|2022-03-25 10:56:30|702.53|699.65|703.18|700.3|703.18|700.3|702.53|699.65|0
1648205800000|2022-03-25 10:56:40|703.09|700.21|703.28|700.4|703.28|700.4|703.09|700.21|0
1648205810000|2022-03-25 10:56:50|703.47|700.59|703.28|700.4|703.47|700.59|703.28|700.4|0
1648205820000|2022-03-25 10:57:00|703.18|700.3|703.09|700.21|703.18|700.3|703|700.12|0
1648205830000|2022-03-25 10:57:10|703.37|700.49|703.75|700.87|703.75|700.87|703.37|700.49|0
1648205840000|2022-03-25 10:57:20|703.66|700.78|703.47|700.59|703.75|700.87|703.47|700.59|0
1648205850000|2022-03-25 10:57:30|703.37|700.49|703.18|700.3|703.37|700.49|703.09|700.21|0
1648205860000|2022-03-25 10:57:40|703.09|700.21|703.47|700.59|703.47|700.59|703.09|700.21|0
1648205870000|2022-03-25 10:57:50|703.28|700.4|703.28|700.4|703.28|700.4|703.28|700.4|0
1648205880000|2022-03-25 10:58:00|703.09|700.21|703.09|700.21|703.47|700.59|703.09|700.21|0
1648205890000|2022-03-25 10:58:10|703.28|700.4|702.91|700.03|703.28|700.4|702.72|699.84|0
1648205900000|2022-03-25 10:58:20|703|700.12|702.53|699.65|703|700.12|702.53|699.65|0
1648205910000|2022-03-25 10:58:30|702.72|699.84|702.72|699.84|702.72|699.84|702.72|699.84|0
1648205920000|2022-03-25 10:58:40|702.53|699.65|702.72|699.84|702.91|700.03|702.53|699.65|0
1648205930000|2022-03-25 10:58:50|702.53|699.65|702.72|699.84|702.72|699.84|702.53|699.65|0
1648205940000|2022-03-25 10:59:00|702.81|699.93|702.81|699.93|702.81|699.93|702.72|699.84|0
1648205950000|2022-03-25 10:59:10|702.91|700.03|703.28|700.4|703.28|700.4|702.91|700.03|0
1648205960000|2022-03-25 10:59:20|703.47|700.59|703.47|700.59|703.47|700.59|703.47|700.59|0
1648205970000|2022-03-25 10:59:30|703.66|700.78|703.47|700.59|703.66|700.78|703.47|700.59|0
1648205980000|2022-03-25 10:59:40|703.18|700.3|703.28|700.4|703.47|700.59|703.18|700.3|0
1648205990000|2022-03-25 10:59:50|703.37|700.49|703.66|700.78|703.66|700.78|703.37|700.49|0
1648206000000|2022-03-25 11:00:00|703.56|700.68|703.09|700.21|703.56|700.68|703.09|700.21|0
1648206010000|2022-03-25 11:00:10|703.18|700.3|703.18|700.3|703.18|700.3|703.18|700.3|0
1648206020000|2022-03-25 11:00:20|703|700.12|703.09|700.21|703.09|700.21|702.9|700.02|0
1648206030000|2022-03-25 11:00:30|703.18|700.3|703.47|700.59|703.47|700.59|703.18|700.3|0
1648206040000|2022-03-25 11:00:40|703.28|700.4|703.28|700.4|703.28|700.4|703.28|700.4|0
1648206050000|2022-03-25 11:00:50|703.37|700.49|703.09|700.21|703.37|700.49|703.09|700.21|0
1648206060000|2022-03-25 11:01:00|702.9|700.02|702.9|700.02|702.99|700.11|702.9|700.02|0
1648206070000|2022-03-25 11:01:10|702.72|699.84|702.72|699.84|702.72|699.84|702.72|699.84|0
1648206090000|2022-03-25 11:01:30|702.53|699.65|702.53|699.65|702.53|699.65|702.34|699.46|0
1648206100000|2022-03-25 11:01:40|702.72|699.84|702.72|699.84|702.72|699.84|702.72|699.84|0
1648206110000|2022-03-25 11:01:50|702.53|699.65|702.34|699.46|702.53|699.65|702.34|699.46|0
1648206120000|2022-03-25 11:02:00|702.53|699.65|702.43|699.55|702.53|699.65|702.43|699.55|0
1648206130000|2022-03-25 11:02:10|702.53|699.65|702.53|699.65|702.53|699.65|702.53|699.65|0
1648206140000|2022-03-25 11:02:20|702.34|699.46|702.53|699.65|702.53|699.65|702.34|699.46|0
1648206150000|2022-03-25 11:02:30|702.72|699.84|702.62|699.74|702.72|699.84|702.62|699.74|0
1648206160000|2022-03-25 11:02:40|702.72|699.84|702.72|699.84|702.72|699.84|702.72|699.84|0
1648206170000|2022-03-25 11:02:50|702.81|699.93|702.81|699.93|702.81|699.93|702.81|699.93|0
1648206180000|2022-03-25 11:03:00|702.72|699.84|702.9|700.02|702.9|700.02|702.72|699.84|0
1648206190000|2022-03-25 11:03:10|702.99|700.11|702.9|700.02|702.99|700.11|702.9|700.02|0
1648206200000|2022-03-25 11:03:20|702.62|699.74|702.62|699.74|702.62|699.74|702.62|699.74|0
1648206210000|2022-03-25 11:03:30|702.72|699.84|702.72|699.84|702.72|699.84|702.62|699.74|0
1648206220000|2022-03-25 11:03:40|702.62|699.74|702.72|699.84|702.72|699.84|702.62|699.74|0
1648206230000|2022-03-25 11:03:50|702.81|699.93|702.53|699.65|702.81|699.93|702.53|699.65|0
1648206240000|2022-03-25 11:04:00|702.9|700.02|702.72|699.84|702.9|700.02|702.72|699.84|0
1648206260000|2022-03-25 11:04:20|702.53|699.65|702.62|699.74|702.62|699.74|702.53|699.65|0
1648206270000|2022-03-25 11:04:30|702.53|699.65|702.53|699.65|702.53|699.65|702.53|699.65|0
1648206280000|2022-03-25 11:04:40|702.72|699.84|702.34|699.46|702.72|699.84|702.34|699.46|0
1648206300000|2022-03-25 11:05:00|702.53|699.65|702.62|699.74|702.72|699.84|702.53|699.65|0
1648206310000|2022-03-25 11:05:10|702.53|699.65|702.53|699.65|702.53|699.65|702.53|699.65|0
1648206330000|2022-03-25 11:05:30|702.62|699.74|702.53|699.65|702.62|699.74|702.53|699.65|0
1648206340000|2022-03-25 11:05:40|702.72|699.84|702.62|699.74|702.72|699.84|702.62|699.74|0
1648206350000|2022-03-25 11:05:50|702.53|699.65|702.53|699.65|702.53|699.65|702.53|699.65|0
1648206360000|2022-03-25 11:06:00|702.34|699.46|702.34|699.46|702.34|699.46|702.34|699.46|0
1648206390000|2022-03-25 11:06:30|702.24|699.36|702.15|699.27|702.24|699.36|702.15|699.27|0
1648206400000|2022-03-25 11:06:40|701.96|699.08|701.96|699.08|701.96|699.08|701.96|699.08|0
1648206410000|2022-03-25 11:06:50|701.87|698.99|701.96|699.08|701.96|699.08|701.87|698.99|0
1648206420000|2022-03-25 11:07:00|701.87|698.99|701.96|699.08|701.96|699.08|701.87|698.99|0
1648206430000|2022-03-25 11:07:10|702.15|699.27|702.15|699.27|702.15|699.27|702.15|699.27|0
1648206440000|2022-03-25 11:07:20|702.05|699.17|701.96|699.08|702.05|699.17|701.96|699.08|0
1648206460000|2022-03-25 11:07:40|702.34|699.46|702.34|699.46|702.34|699.46|702.34|699.46|0
1648206470000|2022-03-25 11:07:50|702.15|699.27|702.15|699.27|702.15|699.27|702.15|699.27|0
1648206480000|2022-03-25 11:08:00|702.34|699.46|702.34|699.46|702.34|699.46|702.34|699.46|0
1648206490000|2022-03-25 11:08:10|702.53|699.65|702.53|699.65|702.53|699.65|702.53|699.65|0
1648206500000|2022-03-25 11:08:20|702.71|699.83|702.62|699.74|702.71|699.83|702.62|699.74|0
1648206510000|2022-03-25 11:08:30|702.53|699.65|702.71|699.83|702.71|699.83|702.53|699.65|0
1648206530000|2022-03-25 11:08:50|702.62|699.74|702.71|699.83|702.71|699.83|702.43|699.55|0
1648206540000|2022-03-25 11:09:00|703.76|700.88|703.76|700.88|703.76|700.88|703.76|700.88|0
1648206550000|2022-03-25 11:09:10|702.53|699.65|702.77|699.89|703.14|700.26|702.53|699.65|0
1648206560000|2022-03-25 11:09:20|702.95|700.07|702.95|700.07|702.95|700.07|702.95|700.07|0
1648206580000|2022-03-25 11:09:40|702.77|699.89|702.77|699.89|702.77|699.89|702.67|699.79|0
1648206590000|2022-03-25 11:09:50|701.54|698.66|702.95|700.07|702.95|700.07|701.54|698.66|0
1648206600000|2022-03-25 11:10:00|703.14|700.26|703.33|700.45|703.33|700.45|703.14|700.26|0
1648206610000|2022-03-25 11:10:10|703.14|700.26|702.95|700.07|703.14|700.26|702.95|700.07|0
1648206620000|2022-03-25 11:10:20|703.23|700.35|703.04|700.16|703.23|700.35|703.04|700.16|0
1648206630000|2022-03-25 11:10:30|702.95|700.07|703.04|700.16|703.04|700.16|702.95|700.07|0
1648206640000|2022-03-25 11:10:40|703.14|700.26|703.14|700.26|703.33|700.45|703.14|700.26|0
1648206650000|2022-03-25 11:10:50|702.95|700.07|703.14|700.26|703.33|700.45|702.95|700.07|0
1648206660000|2022-03-25 11:11:00|702.95|700.07|702.95|700.07|702.95|700.07|702.95|700.07|0
1648206670000|2022-03-25 11:11:10|702.77|699.89|702.77|699.89|702.77|699.89|702.77|699.89|0
1648206680000|2022-03-25 11:11:20|702.86|699.98|703.14|700.26|703.14|700.26|702.86|699.98|0
1648206690000|2022-03-25 11:11:30|703.33|700.45|703.33|700.45|703.33|700.45|703.33|700.45|0
1648206700000|2022-03-25 11:11:40|703.42|700.54|703.33|700.45|703.42|700.54|703.14|700.26|0
1648206710000|2022-03-25 11:11:50|703.23|700.35|703.23|700.35|703.23|700.35|703.23|700.35|0
1648206720000|2022-03-25 11:12:00|703.33|700.45|703.7|700.82|703.89|701.01|703.33|700.45|0
1648206730000|2022-03-25 11:12:10|703.6|700.72|703.14|700.26|703.6|700.72|703.14|700.26|0
1648206740000|2022-03-25 11:12:20|702.95|700.07|702.58|699.7|702.95|700.07|702.58|699.7|0
1648206750000|2022-03-25 11:12:30|702.76|699.88|702.67|699.79|702.76|699.88|702.67|699.79|0
1648206760000|2022-03-25 11:12:40|702.76|699.88|702.67|699.79|702.76|699.88|702.67|699.79|0
1648206770000|2022-03-25 11:12:50|702.58|699.7|702.39|699.51|702.58|699.7|702.39|699.51|0
1648206780000|2022-03-25 11:13:00|702.2|699.32|702.01|699.13|702.2|699.32|702.01|699.13|0
1648206790000|2022-03-25 11:13:10|701.83|698.95|701.83|698.95|701.83|698.95|701.83|698.95|0
1648206810000|2022-03-25 11:13:30|701.64|698.76|701.64|698.76|701.64|698.76|701.64|698.76|0
1648206820000|2022-03-25 11:13:40|701.73|698.85|701.92|699.04|701.92|699.04|701.73|698.85|0
1648206830000|2022-03-25 11:13:50|701.64|698.76|701.64|698.76|701.64|698.76|701.64|698.76|0
1648206840000|2022-03-25 11:14:00|701.45|698.57|701.45|698.57|701.45|698.57|701.45|698.57|0
1648206850000|2022-03-25 11:14:10|701.64|698.76|701.64|698.76|701.83|698.95|701.64|698.76|0
1648206860000|2022-03-25 11:14:20|701.83|698.95|701.64|698.76|701.83|698.95|701.64|698.76|0
1648206870000|2022-03-25 11:14:30|701.45|698.57|701.45|698.57|701.45|698.57|701.45|698.57|0
1648206890000|2022-03-25 11:14:50|701.26|698.38|701.26|698.38|701.26|698.38|701.26|698.38|0
1648206910000|2022-03-25 11:15:10|700.7|697.82|700.7|697.82|700.7|697.82|700.7|697.82|0
1648206920000|2022-03-25 11:15:20|700.61|697.73|700.52|697.64|700.61|697.73|700.52|697.64|0
1648206930000|2022-03-25 11:15:30|700.42|697.54|700.52|697.64|700.52|697.64|700.42|697.54|0
1648206940000|2022-03-25 11:15:40|700.7|697.82|700.42|697.54|700.7|697.82|700.42|697.54|0
1648206950000|2022-03-25 11:15:50|700.52|697.64|700.42|697.54|700.52|697.64|700.42|697.54|0
1648206960000|2022-03-25 11:16:00|700.51|697.63|700.89|698.01|700.89|698.01|700.51|697.63|0
1648206970000|2022-03-25 11:16:10|700.98|698.1|701.26|698.38|701.26|698.38|700.98|698.1|0
1648206980000|2022-03-25 11:16:20|701.64|698.76|701.64|698.76|701.64|698.76|701.64|698.76|0
1648206990000|2022-03-25 11:16:30|701.45|698.57|701.64|698.76|701.64|698.76|701.35|698.47|0
1648207000000|2022-03-25 11:16:40|701.73|698.85|701.83|698.95|701.83|698.95|701.64|698.76|0
1648207010000|2022-03-25 11:16:50|702.01|699.13|702.01|699.13|702.01|699.13|702.01|699.13|0
1648207020000|2022-03-25 11:17:00|702.1|699.22|702.01|699.13|702.1|699.22|702.01|699.13|0
1648207030000|2022-03-25 11:17:10|701.83|698.95|701.83|698.95|701.83|698.95|701.83|698.95|0
1648207040000|2022-03-25 11:17:20|702.2|699.32|702.2|699.32|702.2|699.32|702.2|699.32|0
1648207050000|2022-03-25 11:17:30|702.01|699.13|702.01|699.13|702.01|699.13|702.01|699.13|0
1648207060000|2022-03-25 11:17:40|702.2|699.32|702.2|699.32|702.2|699.32|702.2|699.32|0
1648207070000|2022-03-25 11:17:50|702.39|699.51|702.39|699.51|702.39|699.51|702.39|699.51|0
1648207080000|2022-03-25 11:18:00|702.48|699.6|702.76|699.88|702.76|699.88|702.48|699.6|0
1648207090000|2022-03-25 11:18:10|702.95|700.07|702.39|699.51|702.95|700.07|702.39|699.51|0
1648207100000|2022-03-25 11:18:20|702.2|699.32|702.1|699.22|702.2|699.32|702.1|699.22|0
1648207110000|2022-03-25 11:18:30|702.01|699.13|702.2|699.32|702.2|699.32|702.01|699.13|0
1648207120000|2022-03-25 11:18:40|702.39|699.51|702.39|699.51|702.39|699.51|702.39|699.51|0
1648207130000|2022-03-25 11:18:50|701.91|699.03|702.2|699.32|702.2|699.32|701.64|698.76|0
1648207140000|2022-03-25 11:19:00|702.39|699.51|702.2|699.32|702.39|699.51|702.2|699.32|0
1648207150000|2022-03-25 11:19:10|702.01|699.13|702.1|699.22|702.1|699.22|702.01|699.13|0
1648207160000|2022-03-25 11:19:20|702.2|699.32|702.2|699.32|702.2|699.32|702.2|699.32|0
1648207170000|2022-03-25 11:19:30|702.29|699.41|702.29|699.41|702.29|699.41|702.29|699.41|0
1648207180000|2022-03-25 11:19:40|702.2|699.32|702.2|699.32|702.2|699.32|702.2|699.32|0
1648207190000|2022-03-25 11:19:50|702.39|699.51|702.01|699.13|702.39|699.51|702.01|699.13|0
1648207200000|2022-03-25 11:20:00|701.91|699.03|702.01|699.13|702.01|699.13|701.82|698.94|0
1648207210000|2022-03-25 11:20:10|702.48|699.6|702.39|699.51|702.48|699.6|702.2|699.32|0
1648207220000|2022-03-25 11:20:20|702.48|699.6|702.76|699.88|702.76|699.88|702.48|699.6|0
1648207230000|2022-03-25 11:20:30|702.57|699.69|702.76|699.88|702.95|700.07|702.57|699.69|0
1648207240000|2022-03-25 11:20:40|702.95|700.07|702.95|700.07|702.95|700.07|702.95|700.07|0
1648207250000|2022-03-25 11:20:50|703.04|700.16|703.32|700.44|703.32|700.44|703.04|700.16|0
1648207260000|2022-03-25 11:21:00|703.04|700.16|703.04|700.16|703.14|700.26|703.04|700.16|0
1648207270000|2022-03-25 11:21:10|702.95|700.07|703.04|700.16|703.04|700.16|702.76|699.88|0
1648207280000|2022-03-25 11:21:20|702.95|700.07|702.95|700.07|702.95|700.07|702.85|699.97|0
1648207300000|2022-03-25 11:21:40|703.14|700.26|703.14|700.26|703.14|700.26|703.14|700.26|0
1648207310000|2022-03-25 11:21:50|703.23|700.35|703.14|700.26|703.23|700.35|703.14|700.26|0
1648207320000|2022-03-25 11:22:00|703.32|700.44|703.32|700.44|703.32|700.44|703.32|700.44|0
1648207330000|2022-03-25 11:22:10|703.51|700.63|703.32|700.44|703.51|700.63|703.14|700.26|0
1648207340000|2022-03-25 11:22:20|703.51|700.63|703.51|700.63|703.51|700.63|703.51|700.63|0
1648207350000|2022-03-25 11:22:30|703.41|700.53|703.7|700.82|703.7|700.82|703.41|700.53|0
1648207360000|2022-03-25 11:22:40|703.79|700.91|703.7|700.82|703.89|701.01|703.7|700.82|0
1648207370000|2022-03-25 11:22:50|703.79|700.91|703.7|700.82|703.79|700.91|703.7|700.82|0
1648207380000|2022-03-25 11:23:00|703.98|701.1|704.26|701.38|704.26|701.38|703.98|701.1|0
1648207400000|2022-03-25 11:23:20|704.16|701.28|704.64|701.76|704.82|701.94|704.16|701.28|0
1648207410000|2022-03-25 11:23:30|704.82|701.94|705.57|702.69|705.66|702.78|704.82|701.94|0
1648207420000|2022-03-25 11:23:40|705.48|702.6|704.64|701.76|705.48|702.6|704.64|701.76|0
1648207430000|2022-03-25 11:23:50|704.73|701.85|705.01|702.13|705.01|702.13|704.64|701.76|0
1648207440000|2022-03-25 11:24:00|704.82|701.94|704.82|701.94|704.82|701.94|704.82|701.94|0
1648207450000|2022-03-25 11:24:10|704.64|701.76|704.73|701.85|704.82|701.94|704.64|701.76|0
1648207460000|2022-03-25 11:24:20|704.64|701.76|704.64|701.76|704.73|701.85|704.64|701.76|0
1648207470000|2022-03-25 11:24:30|704.73|701.85|704.91|702.03|704.91|702.03|704.64|701.76|0
1648207480000|2022-03-25 11:24:40|704.82|701.94|705.2|702.32|705.29|702.41|704.82|701.94|0
1648207490000|2022-03-25 11:24:50|705.01|702.13|705.29|702.41|705.39|702.51|705.01|702.13|0
1648207500000|2022-03-25 11:25:00|705.2|702.32|705.29|702.41|705.39|702.51|705.2|702.32|0
1648207510000|2022-03-25 11:25:10|705.39|702.51|705.39|702.51|705.39|702.51|705.39|702.51|0
1648207520000|2022-03-25 11:25:20|705.48|702.6|705.2|702.32|705.48|702.6|705.2|702.32|0
1648207530000|2022-03-25 11:25:30|705.1|702.22|705.01|702.13|705.1|702.22|705.01|702.13|0
1648207540000|2022-03-25 11:25:40|704.82|701.94|705.29|702.41|705.29|702.41|704.82|701.94|0
1648207550000|2022-03-25 11:25:50|705.2|702.32|705.48|702.6|705.48|702.6|705.01|702.13|0
1648207560000|2022-03-25 11:26:00|705.39|702.51|705.2|702.32|705.39|702.51|705.2|702.32|0
1648207570000|2022-03-25 11:26:10|705.57|702.69|705.76|702.88|705.76|702.88|705.57|702.69|0
1648207580000|2022-03-25 11:26:20|705.66|702.78|705.95|703.07|705.95|703.07|705.57|702.69|0
1648207590000|2022-03-25 11:26:30|706.14|703.26|706.79|703.91|706.79|703.91|706.14|703.26|0
1648207600000|2022-03-25 11:26:40|706.89|704.01|706.51|703.63|706.89|704.01|706.51|703.63|0
1648207610000|2022-03-25 11:26:50|706.32|703.44|706.89|704.01|706.89|704.01|706.32|703.44|0
1648207620000|2022-03-25 11:27:00|706.7|703.82|706.32|703.44|706.7|703.82|706.32|703.44|0
1648207630000|2022-03-25 11:27:10|706.14|703.26|706.32|703.44|706.32|703.44|706.14|703.26|0
1648207640000|2022-03-25 11:27:20|706.14|703.26|706.14|703.26|706.23|703.35|706.14|703.26|0
1648207650000|2022-03-25 11:27:30|705.95|703.07|706.14|703.26|706.14|703.26|705.95|703.07|0
1648207660000|2022-03-25 11:27:40|706.32|703.44|706.32|703.44|706.32|703.44|706.32|703.44|0
1648207670000|2022-03-25 11:27:50|706.51|703.63|706.7|703.82|706.7|703.82|706.32|703.44|0
1648207680000|2022-03-25 11:28:00|706.89|704.01|706.98|704.1|706.98|704.1|706.89|704.01|0
1648207690000|2022-03-25 11:28:10|708.01|705.13|708.96|706.08|708.96|706.08|708.01|705.13|0
1648207700000|2022-03-25 11:28:20|709.14|706.26|709.14|706.26|709.14|706.26|709.14|706.26|0
1648207710000|2022-03-25 11:28:30|708.96|706.08|709.14|706.26|709.14|706.26|708.96|706.08|0
1648207720000|2022-03-25 11:28:40|709.23|706.35|709.14|706.26|709.23|706.35|709.14|706.26|0
1648207730000|2022-03-25 11:28:50|709.33|706.45|709.14|706.26|709.33|706.45|709.14|706.26|0
1648207740000|2022-03-25 11:29:00|709.33|706.45|709.9|707.02|709.9|707.02|709.33|706.45|0
1648207750000|2022-03-25 11:29:10|710.27|707.39|710.65|707.77|711.12|708.24|710.27|707.39|0
1648207760000|2022-03-25 11:29:20|710.84|707.96|710.65|707.77|710.84|707.96|710.65|707.77|0
1648207770000|2022-03-25 11:29:30|710.08|707.2|710.08|707.2|710.08|707.2|709.9|707.02|0
1648207780000|2022-03-25 11:29:40|710.36|707.48|709.9|707.02|710.46|707.58|709.9|707.02|0
1648207790000|2022-03-25 11:29:50|710.08|707.2|709.9|707.02|710.08|707.2|709.9|707.02|0
1648207800000|2022-03-25 11:30:00|709.71|706.83|709.61|706.73|709.9|707.02|709.61|706.73|0
1648207810000|2022-03-25 11:30:10|709.52|706.64|709.33|706.45|709.52|706.64|709.33|706.45|0
1648207820000|2022-03-25 11:30:20|709.52|706.64|709.52|706.64|709.52|706.64|709.33|706.45|0
1648207830000|2022-03-25 11:30:30|709.42|706.54|709.52|706.64|709.52|706.64|709.42|706.54|0
1648207840000|2022-03-25 11:30:40|709.33|706.45|709.33|706.45|709.33|706.45|709.33|706.45|0
1648207850000|2022-03-25 11:30:50|708.95|706.07|709.04|706.16|709.14|706.26|708.95|706.07|0
1648207860000|2022-03-25 11:31:00|708.95|706.07|708.95|706.07|708.95|706.07|708.95|706.07|0
1648207870000|2022-03-25 11:31:10|709.14|706.26|708.77|705.89|709.14|706.26|708.77|705.89|0
1648207880000|2022-03-25 11:31:20|708.95|706.07|708.77|705.89|708.95|706.07|708.77|705.89|0
1648207890000|2022-03-25 11:31:30|708.58|705.7|708.58|705.7|708.58|705.7|708.39|705.51|0
1648207900000|2022-03-25 11:31:40|708.39|705.51|708.58|705.7|708.58|705.7|708.39|705.51|0
1648207920000|2022-03-25 11:32:00|708.77|705.89|708.77|705.89|708.77|705.89|708.77|705.89|0
1648207930000|2022-03-25 11:32:10|708.58|705.7|708.58|705.7|708.58|705.7|708.58|705.7|0
1648207940000|2022-03-25 11:32:20|708.77|705.89|708.77|705.89|708.77|705.89|708.77|705.89|0
1648207950000|2022-03-25 11:32:30|708.58|705.7|708.58|705.7|708.58|705.7|708.39|705.51|0
1648207960000|2022-03-25 11:32:40|708.39|705.51|708.39|705.51|708.39|705.51|708.39|705.51|0
1648207970000|2022-03-25 11:32:50|708.77|705.89|708.58|705.7|708.77|705.89|708.58|705.7|0
1648207980000|2022-03-25 11:33:00|708.77|705.89|708.77|705.89|708.77|705.89|708.77|705.89|0
1648207990000|2022-03-25 11:33:10|708.76|705.88|708.76|705.88|708.76|705.88|708.76|705.88|0
1648208000000|2022-03-25 11:33:20|708.58|705.7|708.76|705.88|708.76|705.88|708.58|705.7|0
1648208050000|2022-03-25 11:34:10|708.58|705.7|708.39|705.51|708.58|705.7|708.39|705.51|0
1648208060000|2022-03-25 11:34:20|708.58|705.7|708.39|705.51|708.76|705.88|708.39|705.51|0
1648208070000|2022-03-25 11:34:30|708.58|705.7|708.58|705.7|708.58|705.7|708.39|705.51|0
1648208080000|2022-03-25 11:34:40|708.76|705.88|708.76|705.88|708.76|705.88|708.76|705.88|0
1648208100000|2022-03-25 11:35:00|708.58|705.7|708.58|705.7|708.58|705.7|708.39|705.51|0
1648208120000|2022-03-25 11:35:20|708.48|705.6|708.58|705.7|708.58|705.7|708.48|705.6|0
1648208140000|2022-03-25 11:35:40|708.67|705.79|708.58|705.7|708.67|705.79|708.58|705.7|0
1648208150000|2022-03-25 11:35:50|708.76|705.88|708.76|705.88|708.76|705.88|708.76|705.88|0
1648208160000|2022-03-25 11:36:00|708.58|705.7|708.39|705.51|708.58|705.7|708.39|705.51|0
1648208170000|2022-03-25 11:36:10|708.58|705.7|708.58|705.7|708.58|705.7|708.58|705.7|0
1648208190000|2022-03-25 11:36:30|708.39|705.51|708.39|705.51|708.39|705.51|708.39|705.51|0
1648208210000|2022-03-25 11:36:50|708.58|705.7|708.48|705.6|708.58|705.7|708.48|705.6|0
1648208220000|2022-03-25 11:37:00|708.39|705.51|708.39|705.51|708.39|705.51|708.39|705.51|0
1648208230000|2022-03-25 11:37:10|708.2|705.32|708.2|705.32|708.2|705.32|708.2|705.32|0
1648208240000|2022-03-25 11:37:20|708.01|705.13|707.82|704.94|708.01|705.13|707.82|704.94|0
1648208250000|2022-03-25 11:37:30|708.01|705.13|708.01|705.13|708.01|705.13|708.01|705.13|0
1648208260000|2022-03-25 11:37:40|707.82|704.94|707.82|704.94|707.82|704.94|707.82|704.94|0
1648208270000|2022-03-25 11:37:50|707.63|704.75|707.82|704.94|707.82|704.94|707.63|704.75|0
1648208280000|2022-03-25 11:38:00|707.63|704.75|707.82|704.94|707.82|704.94|707.63|704.75|0
1648208290000|2022-03-25 11:38:10|707.63|704.75|707.63|704.75|707.82|704.94|707.63|704.75|0
1648208300000|2022-03-25 11:38:20|707.45|704.57|707.45|704.57|707.45|704.57|707.35|704.47|0
1648208310000|2022-03-25 11:38:30|707.26|704.38|707.35|704.47|707.45|704.57|707.26|704.38|0
1648208320000|2022-03-25 11:38:40|707.45|704.57|707.45|704.57|707.45|704.57|707.45|704.57|0
1648208330000|2022-03-25 11:38:50|707.35|704.47|707.35|704.47|707.35|704.47|707.35|704.47|0
1648208340000|2022-03-25 11:39:00|707.26|704.38|707.35|704.47|707.35|704.47|707.26|704.38|0
1648208350000|2022-03-25 11:39:10|707.45|704.57|707.45|704.57|707.63|704.75|707.45|704.57|0
1648208360000|2022-03-25 11:39:20|707.35|704.47|707.45|704.57|707.45|704.57|707.35|704.47|0
1648208370000|2022-03-25 11:39:30|707.26|704.38|707.35|704.47|707.35|704.47|707.26|704.38|0
1648208380000|2022-03-25 11:39:40|707.26|704.38|707.26|704.38|707.26|704.38|707.26|704.38|0
1648208400000|2022-03-25 11:40:00|707.07|704.19|707.07|704.19|707.07|704.19|707.07|704.19|0
1648208430000|2022-03-25 11:40:30|707.26|704.38|707.26|704.38|707.26|704.38|707.26|704.38|0
1648208440000|2022-03-25 11:40:40|707.45|704.57|707.45|704.57|707.45|704.57|707.35|704.47|0
1648208450000|2022-03-25 11:40:50|707.54|704.66|707.45|704.57|707.54|704.66|707.45|704.57|0
1648208460000|2022-03-25 11:41:00|707.54|704.66|707.26|704.38|707.54|704.66|707.26|704.38|0
1648208470000|2022-03-25 11:41:10|707.07|704.19|707.26|704.38|707.26|704.38|707.07|704.19|0
1648208490000|2022-03-25 11:41:30|707.07|704.19|707.07|704.19|707.07|704.19|707.07|704.19|0
1648208500000|2022-03-25 11:41:40|707.26|704.38|707.26|704.38|707.26|704.38|707.26|704.38|0
1648208510000|2022-03-25 11:41:50|707.35|704.47|707.26|704.38|707.35|704.47|707.26|704.38|0
1648208520000|2022-03-25 11:42:00|707.35|704.47|707.45|704.57|707.45|704.57|707.35|704.47|0
1648208530000|2022-03-25 11:42:10|707.26|704.38|707.26|704.38|707.26|704.38|707.26|704.38|0
1648208540000|2022-03-25 11:42:20|707.35|704.47|707.63|704.75|707.63|704.75|707.26|704.38|0
1648208550000|2022-03-25 11:42:30|707.82|704.94|707.82|704.94|707.82|704.94|707.82|704.94|0
1648208560000|2022-03-25 11:42:40|707.63|704.75|707.63|704.75|707.63|704.75|707.63|704.75|0
1648208570000|2022-03-25 11:42:50|707.72|704.84|707.63|704.75|707.72|704.84|707.63|704.75|0
1648208580000|2022-03-25 11:43:00|707.82|704.94|707.72|704.84|707.82|704.94|707.63|704.75|0
1648208590000|2022-03-25 11:43:10|707.63|704.75|707.63|704.75|707.63|704.75|707.63|704.75|0
1648208600000|2022-03-25 11:43:20|707.44|704.56|707.63|704.75|707.63|704.75|707.44|704.56|0
1648208610000|2022-03-25 11:43:30|707.72|704.84|707.82|704.94|707.82|704.94|707.72|704.84|0
1648208620000|2022-03-25 11:43:40|707.63|704.75|707.63|704.75|707.63|704.75|707.63|704.75|0
1648208630000|2022-03-25 11:43:50|707.82|704.94|707.82|704.94|707.82|704.94|707.82|704.94|0
1648208650000|2022-03-25 11:44:10|707.63|704.75|707.63|704.75|707.63|704.75|707.63|704.75|0
1648208660000|2022-03-25 11:44:20|707.82|704.94|708.01|705.13|708.01|705.13|707.82|704.94|0
1648208670000|2022-03-25 11:44:30|707.82|704.94|707.82|704.94|707.82|704.94|707.82|704.94|0
1648208680000|2022-03-25 11:44:40|708.01|705.13|707.91|705.03|708.01|705.13|707.91|705.03|0
1648208690000|2022-03-25 11:44:50|708.01|705.13|708.01|705.13|708.01|705.13|708.01|705.13|0
1648208720000|2022-03-25 11:45:20|708.2|705.32|708.01|705.13|708.2|705.32|708.01|705.13|0
1648208730000|2022-03-25 11:45:30|708.2|705.32|708.01|705.13|708.2|705.32|708.01|705.13|0
1648208740000|2022-03-25 11:45:40|708.2|705.32|708.2|705.32|708.2|705.32|708.01|705.13|0
1648208790000|2022-03-25 11:46:30|708.01|705.13|708.01|705.13|708.01|705.13|708.01|705.13|0
1648208810000|2022-03-25 11:46:50|707.82|704.94|707.82|704.94|707.82|704.94|707.82|704.94|0
1648208820000|2022-03-25 11:47:00|707.91|705.03|707.82|704.94|708.01|705.13|707.82|704.94|0
1648208830000|2022-03-25 11:47:10|707.91|705.03|708.01|705.13|708.01|705.13|707.91|705.03|0
1648208840000|2022-03-25 11:47:20|707.91|705.03|708.01|705.13|708.1|705.22|707.91|705.03|0
1648208850000|2022-03-25 11:47:30|708.1|705.22|708.01|705.13|708.19|705.31|708.01|705.13|0
1648208860000|2022-03-25 11:47:40|708.1|705.22|708.19|705.31|708.19|705.31|708.1|705.22|0
1648208870000|2022-03-25 11:47:50|708.38|705.5|708.38|705.5|708.38|705.5|708.38|705.5|0
1648208880000|2022-03-25 11:48:00|708.28|705.4|708.38|705.5|708.38|705.5|708.19|705.31|0
1648208910000|2022-03-25 11:48:30|708.57|705.69|708.76|705.88|708.76|705.88|708.57|705.69|0
1648208920000|2022-03-25 11:48:40|708.95|706.07|708.95|706.07|708.95|706.07|708.95|706.07|0
1648208930000|2022-03-25 11:48:50|709.13|706.25|708.95|706.07|709.13|706.25|708.95|706.07|0
1648208940000|2022-03-25 11:49:00|708.76|705.88|708.76|705.88|708.76|705.88|708.76|705.88|0
1648208950000|2022-03-25 11:49:10|708.57|705.69|708.38|705.5|708.57|705.69|708.38|705.5|0
1648208960000|2022-03-25 11:49:20|708.57|705.69|708.57|705.69|708.57|705.69|708.57|705.69|0
1648208990000|2022-03-25 11:49:50|708.38|705.5|708.38|705.5|708.38|705.5|708.38|705.5|0
1648209000000|2022-03-25 11:50:00|708.47|705.59|708.47|705.59|708.47|705.59|708.38|705.5|0
1648209010000|2022-03-25 11:50:10|708.38|705.5|708.38|705.5|708.38|705.5|708.38|705.5|0
1648209040000|2022-03-25 11:50:40|708.57|705.69|708.57|705.69|708.57|705.69|708.57|705.69|0
1648209070000|2022-03-25 11:51:10|708.47|705.59|708.47|705.59|708.47|705.59|708.47|705.59|0
1648209080000|2022-03-25 11:51:20|708.95|706.07|708.76|705.88|708.95|706.07|708.76|705.88|0
1648209090000|2022-03-25 11:51:30|708.95|706.07|708.57|705.69|708.95|706.07|708.57|705.69|0
1648209100000|2022-03-25 11:51:40|708.66|705.78|708.57|705.69|708.66|705.78|708.57|705.69|0
1648209150000|2022-03-25 11:52:30|708.76|705.88|708.57|705.69|708.76|705.88|708.57|705.69|0
1648209170000|2022-03-25 11:52:50|708.66|705.78|708.76|705.88|708.76|705.88|708.57|705.69|0
1648209180000|2022-03-25 11:53:00|708.66|705.78|709.13|706.25|709.13|706.25|708.66|705.78|0
1648209190000|2022-03-25 11:53:10|708.94|706.06|709.13|706.25|709.13|706.25|708.94|706.06|0
1648209200000|2022-03-25 11:53:20|709.03|706.15|709.03|706.15|709.03|706.15|709.03|706.15|0
1648209210000|2022-03-25 11:53:30|708.94|706.06|708.94|706.06|708.94|706.06|708.94|706.06|0
1648209220000|2022-03-25 11:53:40|709.13|706.25|709.13|706.25|709.13|706.25|709.13|706.25|0
1648209250000|2022-03-25 11:54:10|709.51|706.63|708.28|705.4|709.51|706.63|708.28|705.4|0
1648209260000|2022-03-25 11:54:20|708.1|705.22|709.51|706.63|709.51|706.63|708.1|705.22|0
1648209270000|2022-03-25 11:54:30|709.32|706.44|709.32|706.44|709.32|706.44|709.32|706.44|0
1648209290000|2022-03-25 11:54:50|709.51|706.63|709.51|706.63|709.51|706.63|709.51|706.63|0
1648209310000|2022-03-25 11:55:10|709.7|706.82|709.7|706.82|709.7|706.82|709.7|706.82|0
1648209330000|2022-03-25 11:55:30|709.88|707|710.07|707.19|710.07|707.19|709.88|707|0
1648209340000|2022-03-25 11:55:40|709.7|706.82|709.88|707|709.88|707|709.7|706.82|0
1648209350000|2022-03-25 11:55:50|710.07|707.19|710.07|707.19|710.07|707.19|710.07|707.19|0
1648209360000|2022-03-25 11:56:00|709.97|707.09|709.88|707|710.07|707.19|709.88|707|0
1648209370000|2022-03-25 11:56:10|710.45|707.57|710.64|707.76|710.64|707.76|710.45|707.57|0
1648209380000|2022-03-25 11:56:20|710.45|707.57|710.45|707.57|710.45|707.57|710.45|707.57|0
1648209400000|2022-03-25 11:56:40|710.64|707.76|710.64|707.76|710.64|707.76|710.64|707.76|0
1648209410000|2022-03-25 11:56:50|710.45|707.57|710.26|707.38|710.45|707.57|710.07|707.19|0
1648209420000|2022-03-25 11:57:00|710.07|707.19|709.7|706.82|710.07|707.19|709.7|706.82|0
1648209440000|2022-03-25 11:57:20|709.51|706.63|709.7|706.82|709.7|706.82|709.51|706.63|0
1648209460000|2022-03-25 11:57:40|709.51|706.63|709.51|706.63|709.51|706.63|709.51|706.63|0
1648209470000|2022-03-25 11:57:50|709.32|706.44|709.32|706.44|709.32|706.44|709.32|706.44|0
1648209480000|2022-03-25 11:58:00|709.22|706.34|709.13|706.25|709.32|706.44|709.13|706.25|0
1648209500000|2022-03-25 11:58:20|708.94|706.06|708.94|706.06|708.94|706.06|708.94|706.06|0
1648209510000|2022-03-25 11:58:30|709.13|706.25|709.13|706.25|709.13|706.25|709.13|706.25|0
1648209530000|2022-03-25 11:58:50|708.94|706.06|708.94|706.06|708.94|706.06|708.94|706.06|0
1648209540000|2022-03-25 11:59:00|708.75|705.87|708.57|705.69|708.75|705.87|708.57|705.69|0
1648209550000|2022-03-25 11:59:10|708.75|705.87|709.13|706.25|709.13|706.25|708.75|705.87|0
1648209570000|2022-03-25 11:59:30|708.94|706.06|708.75|705.87|708.94|706.06|708.75|705.87|0
1648209580000|2022-03-25 11:59:40|708.94|706.06|709.13|706.25|709.13|706.25|708.94|706.06|0
1648209590000|2022-03-25 11:59:50|709.32|706.44|709.32|706.44|709.32|706.44|709.32|706.44|0
1648209600000|2022-03-25 12:00:00|708.94|706.06|708.75|705.87|708.94|706.06|708.75|705.87|0
1648209610000|2022-03-25 12:00:10|708.94|706.06|708.94|706.06|708.94|706.06|708.75|705.87|0
1648209620000|2022-03-25 12:00:20|708.84|705.96|708.94|706.06|708.94|706.06|708.75|705.87|0
1648209630000|2022-03-25 12:00:30|709.13|706.25|709.13|706.25|709.13|706.25|709.13|706.25|0
1648209650000|2022-03-25 12:00:50|708.94|706.06|708.94|706.06|708.94|706.06|708.94|706.06|0
1648209660000|2022-03-25 12:01:00|708.75|705.87|708.57|705.69|708.75|705.87|708.57|705.69|0
1648209670000|2022-03-25 12:01:10|708.66|705.78|708.57|705.69|708.66|705.78|708.57|705.69|0
1648209690000|2022-03-25 12:01:30|708.38|705.5|708.28|705.4|708.38|705.5|708.28|705.4|0
1648209700000|2022-03-25 12:01:40|708.57|705.69|708.57|705.69|708.57|705.69|708.57|705.69|0
1648209710000|2022-03-25 12:01:50|708.75|705.87|708.75|705.87|708.75|705.87|708.75|705.87|0
1648209740000|2022-03-25 12:02:20|708.94|706.06|708.94|706.06|708.94|706.06|708.75|705.87|0
1648209750000|2022-03-25 12:02:30|708.75|705.87|708.75|705.87|708.75|705.87|708.75|705.87|0
1648209780000|2022-03-25 12:03:00|708.84|705.96|708.75|705.87|708.84|705.96|708.75|705.87|0
1648209810000|2022-03-25 12:03:30|708.94|706.06|708.94|706.06|708.94|706.06|708.94|706.06|0
1648209830000|2022-03-25 12:03:50|708.75|705.87|708.75|705.87|708.75|705.87|708.75|705.87|0
1648209840000|2022-03-25 12:04:00|708.94|706.06|708.94|706.06|708.94|706.06|708.84|705.96|0
1648209850000|2022-03-25 12:04:10|708.84|705.96|708.94|706.06|708.94|706.06|708.84|705.96|0
1648209860000|2022-03-25 12:04:20|709.13|706.25|708.94|706.06|709.13|706.25|708.94|706.06|0
1648209880000|2022-03-25 12:04:40|708.75|705.87|708.56|705.68|708.75|705.87|708.56|705.68|0
1648209900000|2022-03-25 12:05:00|708.38|705.5|708.75|705.87|708.75|705.87|708.38|705.5|0
1648209910000|2022-03-25 12:05:10|708.94|706.06|708.94|706.06|708.94|706.06|708.94|706.06|0
1648209930000|2022-03-25 12:05:30|708.84|705.96|708.94|706.06|708.94|706.06|708.75|705.87|0
1648209940000|2022-03-25 12:05:40|708.75|705.87|709.13|706.25|709.13|706.25|708.75|705.87|0
1648209950000|2022-03-25 12:05:50|708.94|706.06|708.94|706.06|708.94|706.06|708.94|706.06|0
1648209960000|2022-03-25 12:06:00|709.13|706.25|708.75|705.87|709.13|706.25|708.75|705.87|0
1648209970000|2022-03-25 12:06:10|708.56|705.68|708.56|705.68|708.65|705.77|708.56|705.68|0
1648209980000|2022-03-25 12:06:20|708.75|705.87|708.75|705.87|708.75|705.87|708.75|705.87|0
1648209990000|2022-03-25 12:06:30|708.56|705.68|708.56|705.68|708.56|705.68|708.56|705.68|0
1648210000000|2022-03-25 12:06:40|708.75|705.87|708.75|705.87|708.75|705.87|708.75|705.87|0
1648210010000|2022-03-25 12:06:50|708.84|705.96|708.75|705.87|708.84|705.96|708.75|705.87|0
1648210020000|2022-03-25 12:07:00|708.84|705.96|708.94|706.06|708.94|706.06|708.84|705.96|0
1648210030000|2022-03-25 12:07:10|708.84|705.96|708.94|706.06|708.94|706.06|708.84|705.96|0
1648210040000|2022-03-25 12:07:20|709.13|706.25|709.13|706.25|709.13|706.25|709.13|706.25|0
1648210060000|2022-03-25 12:07:40|709.32|706.44|709.32|706.44|709.32|706.44|709.32|706.44|0
1648210070000|2022-03-25 12:07:50|709.31|706.43|709.31|706.43|709.31|706.43|709.31|706.43|0
1648210080000|2022-03-25 12:08:00|709.13|706.25|709.13|706.25|709.13|706.25|709.13|706.25|0
1648210090000|2022-03-25 12:08:10|709.22|706.34|709.13|706.25|709.22|706.34|709.13|706.25|0
1648210100000|2022-03-25 12:08:20|709.41|706.53|709.59|706.71|709.59|706.71|709.41|706.53|0
1648210110000|2022-03-25 12:08:30|709.5|706.62|709.31|706.43|709.5|706.62|709.31|706.43|0
1648210120000|2022-03-25 12:08:40|709.13|706.25|709.13|706.25|709.13|706.25|709.13|706.25|0
1648210130000|2022-03-25 12:08:50|708.94|706.06|709.5|706.62|709.5|706.62|708.94|706.06|0
1648210140000|2022-03-25 12:09:00|708.75|705.87|708.56|705.68|708.75|705.87|708.56|705.68|0
1648210150000|2022-03-25 12:09:10|708.75|705.87|708.75|705.87|708.75|705.87|708.75|705.87|0
1648210160000|2022-03-25 12:09:20|708.56|705.68|708.75|705.87|708.75|705.87|708.56|705.68|0
1648210180000|2022-03-25 12:09:40|708.56|705.68|708.56|705.68|708.56|705.68|708.56|705.68|0
1648210190000|2022-03-25 12:09:50|708.75|705.87|708.75|705.87|708.94|706.06|708.75|705.87|0
1648210200000|2022-03-25 12:10:00|708.94|706.06|708.75|705.87|708.94|706.06|708.75|705.87|0
1648210220000|2022-03-25 12:10:20|708.84|705.96|708.84|705.96|708.84|705.96|708.84|705.96|0
1648210230000|2022-03-25 12:10:30|708.94|706.06|708.84|705.96|708.94|706.06|708.84|705.96|0
1648210240000|2022-03-25 12:10:40|708.75|705.87|708.75|705.87|708.75|705.87|708.75|705.87|0
1648210250000|2022-03-25 12:10:50|708.65|705.77|708.75|705.87|708.75|705.87|708.65|705.77|0
1648210260000|2022-03-25 12:11:00|708.84|705.96|708.84|705.96|708.84|705.96|708.84|705.96|0
1648210270000|2022-03-25 12:11:10|708.75|705.87|708.75|705.87|708.94|706.06|708.75|705.87|0
1648210290000|2022-03-25 12:11:30|708.94|706.06|708.46|705.58|708.94|706.06|708.46|705.58|0
1648210300000|2022-03-25 12:11:40|708.56|705.68|708|705.12|708.56|705.68|708|705.12|0
1648210310000|2022-03-25 12:11:50|708.37|705.49|708.18|705.3|708.37|705.49|708.18|705.3|0
1648210320000|2022-03-25 12:12:00|708.27|705.39|708.37|705.49|708.37|705.49|708.27|705.39|0
1648210330000|2022-03-25 12:12:10|708.46|705.58|708.37|705.49|708.46|705.58|708.37|705.49|0
1648210340000|2022-03-25 12:12:20|708.18|705.3|708.37|705.49|708.37|705.49|708.18|705.3|0
1648210350000|2022-03-25 12:12:30|708.27|705.39|708.18|705.3|708.27|705.39|708.18|705.3|0
1648210370000|2022-03-25 12:12:50|708.09|705.21|708.09|705.21|708.09|705.21|708.09|705.21|0
1648210380000|2022-03-25 12:13:00|708.18|705.3|708.18|705.3|708.18|705.3|708.18|705.3|0
1648210390000|2022-03-25 12:13:10|708|705.12|708|705.12|708.18|705.3|708|705.12|0
1648210400000|2022-03-25 12:13:20|707.81|704.93|708.18|705.3|708.18|705.3|707.81|704.93|0
1648210410000|2022-03-25 12:13:30|708|705.12|708|705.12|708|705.12|708|705.12|0
1648210440000|2022-03-25 12:14:00|707.81|704.93|707.81|704.93|707.81|704.93|707.81|704.93|0
1648210450000|2022-03-25 12:14:10|708|705.12|708.18|705.3|708.18|705.3|708|705.12|0
1648210460000|2022-03-25 12:14:20|708.75|705.87|708.94|706.06|708.94|706.06|708.75|705.87|0
1648210470000|2022-03-25 12:14:30|708.75|705.87|708.94|706.06|708.94|706.06|708.56|705.68|0
1648210480000|2022-03-25 12:14:40|709.12|706.24|708.94|706.06|709.12|706.24|708.94|706.06|0
1648210500000|2022-03-25 12:15:00|708.75|705.87|708.94|706.06|708.94|706.06|708.75|705.87|0
1648210510000|2022-03-25 12:15:10|708.75|705.87|708.56|705.68|708.75|705.87|708.56|705.68|0
1648210520000|2022-03-25 12:15:20|708.75|705.87|708.75|705.87|708.84|705.96|708.75|705.87|0
1648210530000|2022-03-25 12:15:30|708.94|706.06|708.75|705.87|708.94|706.06|708.75|705.87|0
1648210550000|2022-03-25 12:15:50|708.84|705.96|708.75|705.87|708.84|705.96|708.75|705.87|0
1648210560000|2022-03-25 12:16:00|708.94|706.06|709.12|706.24|709.12|706.24|708.94|706.06|0
1648210570000|2022-03-25 12:16:10|708.94|706.06|708.94|706.06|708.94|706.06|708.94|706.06|0
1648210580000|2022-03-25 12:16:20|708.75|705.87|708.56|705.68|708.75|705.87|708.56|705.68|0
1648210590000|2022-03-25 12:16:30|708.46|705.58|708.37|705.49|708.46|705.58|708.37|705.49|0
1648210600000|2022-03-25 12:16:40|708.56|705.68|708.37|705.49|708.56|705.68|708.37|705.49|0
1648210610000|2022-03-25 12:16:50|708.18|705.3|708.18|705.3|708.18|705.3|708.18|705.3|0
1648210620000|2022-03-25 12:17:00|708.08|705.2|708.08|705.2|708.18|705.3|708.08|705.2|0
1648210630000|2022-03-25 12:17:10|708.18|705.3|708.27|705.39|708.27|705.39|708.18|705.3|0
1648210640000|2022-03-25 12:17:20|708.18|705.3|708.56|705.68|708.56|705.68|708.18|705.3|0
1648210650000|2022-03-25 12:17:30|708.75|705.87|708.75|705.87|708.75|705.87|708.56|705.68|0
1648210670000|2022-03-25 12:17:50|708.56|705.68|708.56|705.68|708.56|705.68|708.56|705.68|0
1648210680000|2022-03-25 12:18:00|708.46|705.58|708.18|705.3|708.46|705.58|708.18|705.3|0
1648210700000|2022-03-25 12:18:20|708.37|705.49|708.37|705.49|708.37|705.49|708.37|705.49|0
1648210710000|2022-03-25 12:18:30|708.46|705.58|708.37|705.49|708.46|705.58|708.37|705.49|0
1648210740000|2022-03-25 12:19:00|708.18|705.3|708.18|705.3|708.18|705.3|708.18|705.3|0
1648210750000|2022-03-25 12:19:10|708.75|705.87|708.75|705.87|708.75|705.87|708.75|705.87|0
1648210760000|2022-03-25 12:19:20|709.12|706.24|709.12|706.24|709.12|706.24|709.12|706.24|0
1648210770000|2022-03-25 12:19:30|709.31|706.43|709.31|706.43|709.31|706.43|709.31|706.43|0
1648210800000|2022-03-25 12:20:00|709.69|706.81|709.21|706.33|709.87|706.99|709.21|706.33|0
1648210810000|2022-03-25 12:20:10|709.31|706.43|708.93|706.05|709.31|706.43|708.93|706.05|0
1648210820000|2022-03-25 12:20:20|709.12|706.24|708.93|706.05|709.12|706.24|708.93|706.05|0
1648210830000|2022-03-25 12:20:30|709.02|706.14|709.12|706.24|709.12|706.24|709.02|706.14|0
1648210850000|2022-03-25 12:20:50|708.93|706.05|708.93|706.05|708.93|706.05|708.75|705.87|0
1648210860000|2022-03-25 12:21:00|708.75|705.87|708.93|706.05|708.93|706.05|708.75|705.87|0
1648210880000|2022-03-25 12:21:20|708.74|705.86|709.12|706.24|709.12|706.24|708.74|705.86|0
1648210890000|2022-03-25 12:21:30|708.93|706.05|708.93|706.05|708.93|706.05|708.93|706.05|0
1648210900000|2022-03-25 12:21:40|709.02|706.14|708.93|706.05|709.02|706.14|708.93|706.05|0
1648210910000|2022-03-25 12:21:50|709.12|706.24|708.93|706.05|709.12|706.24|708.93|706.05|0
1648210920000|2022-03-25 12:22:00|709.12|706.24|709.12|706.24|709.12|706.24|709.12|706.24|0
1648210930000|2022-03-25 12:22:10|709.21|706.33|709.31|706.43|709.31|706.43|709.21|706.33|0
1648210940000|2022-03-25 12:22:20|709.5|706.62|709.87|706.99|709.87|706.99|709.5|706.62|0
1648210950000|2022-03-25 12:22:30|709.78|706.9|709.87|706.99|709.87|706.99|709.78|706.9|0
1648210960000|2022-03-25 12:22:40|709.69|706.81|709.69|706.81|709.78|706.9|709.69|706.81|0
1648210970000|2022-03-25 12:22:50|709.87|706.99|710.06|707.18|710.06|707.18|709.87|706.99|0
1648210980000|2022-03-25 12:23:00|709.87|706.99|709.87|706.99|710.06|707.18|709.87|706.99|0
1648211000000|2022-03-25 12:23:20|709.68|706.8|709.87|706.99|709.87|706.99|709.68|706.8|0
1648211010000|2022-03-25 12:23:30|709.96|707.08|710.06|707.18|710.06|707.18|709.96|707.08|0
1648211030000|2022-03-25 12:23:50|709.87|706.99|709.87|706.99|709.87|706.99|709.87|706.99|0
1648211040000|2022-03-25 12:24:00|710.06|707.18|709.87|706.99|710.06|707.18|709.87|706.99|0
1648211060000|2022-03-25 12:24:20|709.68|706.8|709.5|706.62|709.68|706.8|709.5|706.62|0
1648211100000|2022-03-25 12:25:00|709.68|706.8|709.31|706.43|709.68|706.8|709.31|706.43|0
1648211110000|2022-03-25 12:25:10|709.12|706.24|709.12|706.24|709.12|706.24|708.93|706.05|0
1648211120000|2022-03-25 12:25:20|708.93|706.05|708.93|706.05|708.93|706.05|708.93|706.05|0
1648211150000|2022-03-25 12:25:50|709.12|706.24|709.12|706.24|709.12|706.24|709.12|706.24|0
1648211160000|2022-03-25 12:26:00|709.31|706.43|709.12|706.24|709.31|706.43|709.12|706.24|0
1648211170000|2022-03-25 12:26:10|708.93|706.05|708.93|706.05|708.93|706.05|708.93|706.05|0
1648211180000|2022-03-25 12:26:20|709.12|706.24|709.12|706.24|709.12|706.24|709.12|706.24|0
1648211190000|2022-03-25 12:26:30|708.93|706.05|708.74|705.86|709.02|706.14|708.74|705.86|0
1648211200000|2022-03-25 12:26:40|708.93|706.05|708.74|705.86|708.93|706.05|708.74|705.86|0
1648211210000|2022-03-25 12:26:50|708.83|705.95|708.74|705.86|708.83|705.95|708.74|705.86|0
1648211220000|2022-03-25 12:27:00|708.93|706.05|708.93|706.05|708.93|706.05|708.93|706.05|0
1648211230000|2022-03-25 12:27:10|708.74|705.86|708.93|706.05|708.93|706.05|708.74|705.86|0
1648211260000|2022-03-25 12:27:40|709.12|706.24|709.12|706.24|709.12|706.24|709.12|706.24|0
1648211270000|2022-03-25 12:27:50|708.93|706.05|708.93|706.05|708.93|706.05|708.93|706.05|0
1648211290000|2022-03-25 12:28:10|709.02|706.14|709.12|706.24|709.12|706.24|709.02|706.14|0
1648211300000|2022-03-25 12:28:20|709.31|706.43|709.31|706.43|709.31|706.43|709.31|706.43|0
1648211310000|2022-03-25 12:28:30|709.12|706.24|709.12|706.24|709.12|706.24|709.12|706.24|0
1648211340000|2022-03-25 12:29:00|709.31|706.43|709.12|706.24|709.31|706.43|709.12|706.24|0
1648211360000|2022-03-25 12:29:20|709.31|706.43|709.12|706.24|709.31|706.43|709.12|706.24|0
1648211370000|2022-03-25 12:29:30|709.31|706.43|709.31|706.43|709.31|706.43|709.31|706.43|0
1648211380000|2022-03-25 12:29:40|709.12|706.24|709.12|706.24|709.12|706.24|708.93|706.05|0
1648211390000|2022-03-25 12:29:50|708.93|706.05|708.93|706.05|708.93|706.05|708.93|706.05|0
1648211400000|2022-03-25 12:30:00|708.83|705.95|708.93|706.05|708.93|706.05|708.83|705.95|0
1648211410000|2022-03-25 12:30:10|708.74|705.86|708.74|705.86|708.74|705.86|708.74|705.86|0
1648211440000|2022-03-25 12:30:40|708.36|705.48|708.55|705.67|708.55|705.67|708.36|705.48|0
1648211450000|2022-03-25 12:30:50|708.36|705.48|708.18|705.3|708.36|705.48|708.18|705.3|0
1648211460000|2022-03-25 12:31:00|708.36|705.48|708.36|705.48|708.36|705.48|708.36|705.48|0
1648211470000|2022-03-25 12:31:10|708.74|705.86|708.93|706.05|709.12|706.24|708.74|705.86|0
1648211480000|2022-03-25 12:31:20|708.74|705.86|708.74|705.86|708.74|705.86|708.74|705.86|0
1648211490000|2022-03-25 12:31:30|708.93|706.05|708.74|705.86|708.93|706.05|708.74|705.86|0
1648211500000|2022-03-25 12:31:40|708.93|706.05|708.36|705.48|708.93|706.05|708.36|705.48|0
1648211510000|2022-03-25 12:31:50|707.99|705.11|708.18|705.3|708.18|705.3|707.99|705.11|0
1648211520000|2022-03-25 12:32:00|707.99|705.11|708.18|705.3|708.18|705.3|707.99|705.11|0
1648211530000|2022-03-25 12:32:10|707.99|705.11|707.42|704.54|707.99|705.11|707.42|704.54|0
1648211540000|2022-03-25 12:32:20|707.61|704.73|707.61|704.73|707.61|704.73|707.61|704.73|0
1648211550000|2022-03-25 12:32:30|707.8|704.92|707.8|704.92|707.8|704.92|707.8|704.92|0
1648211570000|2022-03-25 12:32:50|707.61|704.73|707.8|704.92|707.8|704.92|707.61|704.73|0
1648211580000|2022-03-25 12:33:00|707.61|704.73|707.42|704.54|707.61|704.73|707.42|704.54|0
1648211600000|2022-03-25 12:33:20|707.24|704.36|707.24|704.36|707.42|704.54|707.24|704.36|0
1648211630000|2022-03-25 12:33:50|707.05|704.17|707.05|704.17|707.14|704.26|707.05|704.17|0
1648211640000|2022-03-25 12:34:00|707.24|704.36|707.24|704.36|707.24|704.36|707.05|704.17|0
1648211650000|2022-03-25 12:34:10|707.33|704.45|707.42|704.54|707.42|704.54|707.33|704.45|0
1648211660000|2022-03-25 12:34:20|707.61|704.73|707.61|704.73|707.8|704.92|707.61|704.73|0
1648211670000|2022-03-25 12:34:30|707.8|704.92|707.8|704.92|707.8|704.92|707.8|704.92|0
1648211680000|2022-03-25 12:34:40|707.89|705.01|708.18|705.3|708.18|705.3|707.89|705.01|0
1648211690000|2022-03-25 12:34:50|707.99|705.11|707.99|705.11|707.99|705.11|707.99|705.11|0
1648211700000|2022-03-25 12:35:00|707.8|704.92|707.8|704.92|707.8|704.92|707.8|704.92|0
1648211710000|2022-03-25 12:35:10|707.61|704.73|707.8|704.92|707.8|704.92|707.61|704.73|0
1648211720000|2022-03-25 12:35:20|707.99|705.11|707.89|705.01|707.99|705.11|707.8|704.92|0
1648211730000|2022-03-25 12:35:30|707.99|705.11|707.8|704.92|707.99|705.11|707.8|704.92|0
1648211750000|2022-03-25 12:35:50|707.89|705.01|707.8|704.92|707.89|705.01|707.8|704.92|0
1648211780000|2022-03-25 12:36:20|707.7|704.82|707.8|704.92|707.8|704.92|707.7|704.82|0
1648211800000|2022-03-25 12:36:40|707.61|704.73|707.61|704.73|707.61|704.73|707.61|704.73|0
1648211810000|2022-03-25 12:36:50|707.7|704.82|707.61|704.73|707.7|704.82|707.61|704.73|0
1648211820000|2022-03-25 12:37:00|707.42|704.54|707.23|704.35|707.42|704.54|707.23|704.35|0
1648211830000|2022-03-25 12:37:10|707.05|704.17|707.05|704.17|707.23|704.35|707.05|704.17|0
1648211860000|2022-03-25 12:37:40|706.86|703.98|706.86|703.98|706.86|703.98|706.67|703.79|0
1648211870000|2022-03-25 12:37:50|706.67|703.79|706.86|703.98|706.86|703.98|706.67|703.79|0
1648211880000|2022-03-25 12:38:00|707.05|704.17|707.05|704.17|707.14|704.26|707.05|704.17|0
1648211890000|2022-03-25 12:38:10|707.23|704.35|707.32|704.44|707.32|704.44|707.23|704.35|0
1648211900000|2022-03-25 12:38:20|707.23|704.35|707.23|704.35|707.23|704.35|707.23|704.35|0
1648211910000|2022-03-25 12:38:30|707.05|704.17|707.05|704.17|707.05|704.17|707.05|704.17|0
1648211920000|2022-03-25 12:38:40|706.86|703.98|706.86|703.98|706.86|703.98|706.86|703.98|0
1648211930000|2022-03-25 12:38:50|706.67|703.79|706.67|703.79|706.67|703.79|706.67|703.79|0
1648211940000|2022-03-25 12:39:00|706.86|703.98|706.67|703.79|706.86|703.98|706.67|703.79|0
1648211960000|2022-03-25 12:39:20|706.86|703.98|706.86|703.98|706.86|703.98|706.86|703.98|0
1648211970000|2022-03-25 12:39:30|706.67|703.79|706.67|703.79|706.67|703.79|706.67|703.79|0
1648211980000|2022-03-25 12:39:40|706.48|703.6|706.48|703.6|706.48|703.6|706.48|703.6|0
1648212000000|2022-03-25 12:40:00|705.92|703.04|706.11|703.23|706.11|703.23|705.92|703.04|0
1648212010000|2022-03-25 12:40:10|706.29|703.41|706.48|703.6|706.48|703.6|706.29|703.41|0
1648212020000|2022-03-25 12:40:20|706.67|703.79|706.86|703.98|706.86|703.98|706.67|703.79|0
1648212030000|2022-03-25 12:40:30|706.67|703.79|706.67|703.79|706.67|703.79|706.67|703.79|0
1648212040000|2022-03-25 12:40:40|706.86|703.98|706.86|703.98|706.86|703.98|706.86|703.98|0
1648212050000|2022-03-25 12:40:50|707.04|704.16|707.04|704.16|707.04|704.16|707.04|704.16|0
1648212060000|2022-03-25 12:41:00|707.13|704.25|707.04|704.16|707.13|704.25|707.04|704.16|0
1648212070000|2022-03-25 12:41:10|707.23|704.35|707.23|704.35|707.23|704.35|707.23|704.35|0
1648212080000|2022-03-25 12:41:20|707.04|704.16|706.67|703.79|707.04|704.16|706.67|703.79|0
1648212090000|2022-03-25 12:41:30|706.86|703.98|706.86|703.98|706.86|703.98|706.86|703.98|0
1648212100000|2022-03-25 12:41:40|706.67|703.79|706.76|703.88|706.76|703.88|706.67|703.79|0
1648212110000|2022-03-25 12:41:50|706.86|703.98|706.86|703.98|706.86|703.98|706.86|703.98|0
1648212120000|2022-03-25 12:42:00|707.04|704.16|707.04|704.16|707.04|704.16|707.04|704.16|0
1648212130000|2022-03-25 12:42:10|707.42|704.54|707.42|704.54|707.42|704.54|707.42|704.54|0
1648212170000|2022-03-25 12:42:50|707.51|704.63|707.61|704.73|707.61|704.73|707.42|704.54|0
1648212180000|2022-03-25 12:43:00|707.7|704.82|707.61|704.73|707.7|704.82|707.61|704.73|0
1648212190000|2022-03-25 12:43:10|707.8|704.92|707.8|704.92|707.8|704.92|707.8|704.92|0
1648212200000|2022-03-25 12:43:20|707.98|705.1|707.98|705.1|707.98|705.1|707.98|705.1|0
1648212240000|2022-03-25 12:44:00|707.8|704.92|707.98|705.1|707.98|705.1|707.8|704.92|0
1648212260000|2022-03-25 12:44:20|708.07|705.19|708.17|705.29|708.17|705.29|708.07|705.19|0
1648212270000|2022-03-25 12:44:30|708.26|705.38|708.36|705.48|708.36|705.48|708.17|705.29|0
1648212290000|2022-03-25 12:44:50|708.17|705.29|708.36|705.48|708.36|705.48|708.17|705.29|0
1648212300000|2022-03-25 12:45:00|708.45|705.57|708.36|705.48|708.45|705.57|708.36|705.48|0
1648212310000|2022-03-25 12:45:10|708.17|705.29|708.36|705.48|708.36|705.48|708.17|705.29|0
1648212330000|2022-03-25 12:45:30|707.98|705.1|707.98|705.1|707.98|705.1|707.98|705.1|0
1648212340000|2022-03-25 12:45:40|708.17|705.29|708.17|705.29|708.26|705.38|708.17|705.29|0
1648212380000|2022-03-25 12:46:20|708.36|705.48|708.36|705.48|708.36|705.48|708.36|705.48|0
1648212390000|2022-03-25 12:46:30|708.55|705.67|708.55|705.67|708.55|705.67|708.55|705.67|0
1648212410000|2022-03-25 12:46:50|708.36|705.48|708.36|705.48|708.36|705.48|708.36|705.48|0
1648212430000|2022-03-25 12:47:10|708.55|705.67|708.36|705.48|708.55|705.67|708.36|705.48|0
1648212440000|2022-03-25 12:47:20|708.17|705.29|708.36|705.48|708.36|705.48|708.17|705.29|0
1648212480000|2022-03-25 12:48:00|708.55|705.67|708.55|705.67|708.55|705.67|708.55|705.67|0
1648212500000|2022-03-25 12:48:20|708.36|705.48|708.55|705.67|708.55|705.67|708.36|705.48|0
1648212520000|2022-03-25 12:48:40|708.36|705.48|708.55|705.67|708.55|705.67|708.36|705.48|0
1648212530000|2022-03-25 12:48:50|708.36|705.48|708.55|705.67|708.55|705.67|708.36|705.48|0
1648212540000|2022-03-25 12:49:00|708.64|705.76|708.55|705.67|708.73|705.85|708.55|705.67|0
1648212550000|2022-03-25 12:49:10|708.45|705.57|708.36|705.48|708.45|705.57|708.36|705.48|0
1648212560000|2022-03-25 12:49:20|708.17|705.29|708.17|705.29|708.17|705.29|708.17|705.29|0
1648212570000|2022-03-25 12:49:30|708.36|705.48|708.36|705.48|708.36|705.48|708.36|705.48|0
1648212630000|2022-03-25 12:50:30|708.17|705.29|708.17|705.29|708.17|705.29|708.17|705.29|0
1648212660000|2022-03-25 12:51:00|708.36|705.48|708.26|705.38|708.36|705.48|708.26|705.38|0
1648212670000|2022-03-25 12:51:10|708.17|705.29|708.17|705.29|708.17|705.29|708.17|705.29|0
1648212680000|2022-03-25 12:51:20|708.36|705.48|708.36|705.48|708.36|705.48|708.36|705.48|0
1648212690000|2022-03-25 12:51:30|708.17|705.29|708.17|705.29|708.17|705.29|708.17|705.29|0
1648212700000|2022-03-25 12:51:40|707.93|705.53|707.93|705.53|707.93|705.53|707.93|705.53|0
1648212710000|2022-03-25 12:51:50|707.74|705.34|707.74|705.34|707.74|705.34|707.74|705.34|0
1648212740000|2022-03-25 12:52:20|707.93|705.53|707.93|705.53|707.93|705.53|707.93|705.53|0
1648212750000|2022-03-25 12:52:30|708.12|705.72|708.12|705.72|708.12|705.72|708.12|705.72|0
1648212840000|2022-03-25 12:54:00|707.74|705.34|707.74|705.34|707.74|705.34|707.74|705.34|0
1648212850000|2022-03-25 12:54:10|707.93|705.53|707.83|705.43|707.93|705.53|707.83|705.43|0
1648212860000|2022-03-25 12:54:20|707.74|705.34|707.74|705.34|707.74|705.34|707.74|705.34|0
1648212880000|2022-03-25 12:54:40|707.93|705.53|707.93|705.53|707.93|705.53|707.74|705.34|0
1648212900000|2022-03-25 12:55:00|708.11|705.71|707.93|705.53|708.11|705.71|707.93|705.53|0
1648212910000|2022-03-25 12:55:10|707.74|705.34|707.93|705.53|707.93|705.53|707.74|705.34|0
1648212920000|2022-03-25 12:55:20|708.02|705.62|708.02|705.62|708.02|705.62|708.02|705.62|0
1648212930000|2022-03-25 12:55:30|708.11|705.71|708.02|705.62|708.11|705.71|708.02|705.62|0
1648212940000|2022-03-25 12:55:40|707.93|705.53|708.11|705.71|708.11|705.71|707.93|705.53|0
1648212950000|2022-03-25 12:55:50|708.49|706.09|708.49|706.09|708.49|706.09|708.49|706.09|0
1648212960000|2022-03-25 12:56:00|708.68|706.28|708.49|706.09|708.68|706.28|708.49|706.09|0
1648213010000|2022-03-25 12:56:50|708.68|706.28|708.68|706.28|708.68|706.28|708.49|706.09|0
1648213020000|2022-03-25 12:57:00|708.49|706.09|708.49|706.09|708.49|706.09|708.49|706.09|0
1648213040000|2022-03-25 12:57:20|708.68|706.28|708.49|706.09|708.68|706.28|708.49|706.09|0
1648213050000|2022-03-25 12:57:30|708.68|706.28|708.68|706.28|708.68|706.28|708.68|706.28|0
1648213060000|2022-03-25 12:57:40|708.49|706.09|707.93|705.53|708.49|706.09|707.93|705.53|0
1648213070000|2022-03-25 12:57:50|707.74|705.34|707.93|705.53|707.93|705.53|707.74|705.34|0
1648213080000|2022-03-25 12:58:00|708.11|705.71|708.11|705.71|708.11|705.71|708.11|705.71|0
1648213100000|2022-03-25 12:58:20|708.3|705.9|708.3|705.9|708.3|705.9|708.3|705.9|0
1648213110000|2022-03-25 12:58:30|708.11|705.71|708.11|705.71|708.11|705.71|708.11|705.71|0
1648213120000|2022-03-25 12:58:40|708.3|705.9|708.3|705.9|708.3|705.9|708.3|705.9|0
1648213150000|2022-03-25 12:59:10|708.11|705.71|708.11|705.71|708.11|705.71|708.11|705.71|0
1648213190000|2022-03-25 12:59:50|708.3|705.9|708.3|705.9|708.3|705.9|708.3|705.9|0
1648213200000|2022-03-25 13:00:00|708.11|705.71|708.11|705.71|708.3|705.9|708.11|705.71|0
1648213210000|2022-03-25 13:00:10|707.74|705.34|707.92|705.52|707.92|705.52|707.74|705.34|0
1648213220000|2022-03-25 13:00:20|707.74|705.34|707.74|705.34|707.74|705.34|707.74|705.34|0
1648213230000|2022-03-25 13:00:30|707.36|704.96|707.36|704.96|707.36|704.96|707.36|704.96|0
1648213240000|2022-03-25 13:00:40|707.17|704.77|707.17|704.77|707.17|704.77|707.17|704.77|0
1648213250000|2022-03-25 13:00:50|706.98|704.58|706.98|704.58|707.07|704.67|706.98|704.58|0
1648213260000|2022-03-25 13:01:00|706.8|704.4|706.98|704.58|706.98|704.58|706.8|704.4|0
1648213270000|2022-03-25 13:01:10|706.8|704.4|706.8|704.4|706.98|704.58|706.8|704.4|0
1648213280000|2022-03-25 13:01:20|706.61|704.21|706.8|704.4|706.8|704.4|706.61|704.21|0
1648213290000|2022-03-25 13:01:30|706.61|704.21|706.42|704.02|706.61|704.21|706.42|704.02|0
1648213300000|2022-03-25 13:01:40|706.61|704.21|706.61|704.21|706.61|704.21|706.61|704.21|0
1648213310000|2022-03-25 13:01:50|706.8|704.4|706.23|703.83|706.8|704.4|706.23|703.83|0
1648213320000|2022-03-25 13:02:00|706.42|704.02|706.61|704.21|706.61|704.21|706.42|704.02|0
1648213330000|2022-03-25 13:02:10|707.17|704.77|706.98|704.58|707.17|704.77|706.98|704.58|0
1648213340000|2022-03-25 13:02:20|707.17|704.77|707.17|704.77|707.36|704.96|707.17|704.77|0
1648213350000|2022-03-25 13:02:30|706.98|704.58|706.98|704.58|707.17|704.77|706.98|704.58|0
1648213360000|2022-03-25 13:02:40|706.8|704.4|706.8|704.4|706.8|704.4|706.8|704.4|0
1648213370000|2022-03-25 13:02:50|706.98|704.58|706.98|704.58|706.98|704.58|706.98|704.58|0
1648213410000|2022-03-25 13:03:30|706.8|704.4|706.61|704.21|706.8|704.4|706.61|704.21|0
1648213420000|2022-03-25 13:03:40|706.8|704.4|706.8|704.4|706.8|704.4|706.8|704.4|0
1648213430000|2022-03-25 13:03:50|706.61|704.21|706.61|704.21|706.61|704.21|706.61|704.21|0
1648213440000|2022-03-25 13:04:00|706.8|704.4|706.61|704.21|706.8|704.4|706.61|704.21|0
1648213450000|2022-03-25 13:04:10|706.42|704.02|706.61|704.21|706.61|704.21|706.42|704.02|0
1648213470000|2022-03-25 13:04:30|706.79|704.39|706.79|704.39|706.79|704.39|706.79|704.39|0
1648213480000|2022-03-25 13:04:40|706.61|704.21|706.61|704.21|706.61|704.21|706.61|704.21|0
1648213490000|2022-03-25 13:04:50|706.42|704.02|706.42|704.02|706.42|704.02|706.42|704.02|0
1648213500000|2022-03-25 13:05:00|706.61|704.21|706.42|704.02|706.61|704.21|706.42|704.02|0
1648213510000|2022-03-25 13:05:10|706.23|703.83|706.23|703.83|706.23|703.83|706.23|703.83|0
1648213520000|2022-03-25 13:05:20|706.04|703.64|706.23|703.83|706.23|703.83|706.04|703.64|0
1648213530000|2022-03-25 13:05:30|706.04|703.64|706.23|703.83|706.23|703.83|706.04|703.64|0
1648213540000|2022-03-25 13:05:40|706.04|703.64|706.04|703.64|706.04|703.64|705.86|703.46|0
1648213560000|2022-03-25 13:06:00|706.23|703.83|706.23|703.83|706.23|703.83|706.23|703.83|0
1648213570000|2022-03-25 13:06:10|706.42|704.02|706.23|703.83|706.42|704.02|706.23|703.83|0
1648213580000|2022-03-25 13:06:20|706.04|703.64|706.23|703.83|706.23|703.83|706.04|703.64|0
1648213610000|2022-03-25 13:06:50|706.51|704.11|706.79|704.39|706.79|704.39|706.51|704.11|0
1648213620000|2022-03-25 13:07:00|706.61|704.21|706.79|704.39|706.79|704.39|706.61|704.21|0
1648213630000|2022-03-25 13:07:10|707.17|704.77|707.17|704.77|707.17|704.77|706.98|704.58|0
1648213640000|2022-03-25 13:07:20|707.36|704.96|707.36|704.96|707.36|704.96|707.17|704.77|0
1648213660000|2022-03-25 13:07:40|707.17|704.77|706.98|704.58|707.17|704.77|706.98|704.58|0
1648213680000|2022-03-25 13:08:00|707.17|704.77|707.36|704.96|707.36|704.96|707.17|704.77|0
1648213690000|2022-03-25 13:08:10|707.17|704.77|707.17|704.77|707.17|704.77|707.17|704.77|0
1648213700000|2022-03-25 13:08:20|706.98|704.58|706.98|704.58|706.98|704.58|706.98|704.58|0
1648213710000|2022-03-25 13:08:30|707.17|704.77|707.17|704.77|707.17|704.77|706.98|704.58|0
1648213720000|2022-03-25 13:08:40|707.07|704.67|707.17|704.77|707.17|704.77|707.07|704.67|0
1648213730000|2022-03-25 13:08:50|706.98|704.58|706.98|704.58|706.98|704.58|706.98|704.58|0
1648213740000|2022-03-25 13:09:00|706.79|704.39|706.98|704.58|706.98|704.58|706.79|704.39|0
1648213750000|2022-03-25 13:09:10|706.79|704.39|706.79|704.39|706.79|704.39|706.79|704.39|0
1648213760000|2022-03-25 13:09:20|706.7|704.3|706.6|704.2|706.79|704.39|706.6|704.2|0
1648213790000|2022-03-25 13:09:50|706.23|703.83|706.42|704.02|706.42|704.02|706.23|703.83|0
1648213800000|2022-03-25 13:10:00|706.6|704.2|706.6|704.2|706.6|704.2|706.6|704.2|0
1648213820000|2022-03-25 13:10:20|706.42|704.02|706.23|703.83|706.42|704.02|706.23|703.83|0
1648213830000|2022-03-25 13:10:30|706.04|703.64|706.23|703.83|706.23|703.83|706.04|703.64|0
1648213840000|2022-03-25 13:10:40|706.04|703.64|706.04|703.64|706.13|703.73|706.04|703.64|0
1648213850000|2022-03-25 13:10:50|706.23|703.83|706.04|703.64|706.23|703.83|706.04|703.64|0
1648213860000|2022-03-25 13:11:00|706.23|703.83|706.23|703.83|706.42|704.02|706.04|703.64|0
1648213870000|2022-03-25 13:11:10|706.42|704.02|706.42|704.02|706.42|704.02|706.32|703.92|0
1648213880000|2022-03-25 13:11:20|706.6|704.2|706.23|703.83|706.6|704.2|706.23|703.83|0
1648213890000|2022-03-25 13:11:30|706.04|703.64|706.23|703.83|706.23|703.83|706.04|703.64|0
1648213920000|2022-03-25 13:12:00|706.42|704.02|706.23|703.83|706.42|704.02|706.23|703.83|0
1648213930000|2022-03-25 13:12:10|706.42|704.02|706.42|704.02|706.6|704.2|706.42|704.02|0
1648213940000|2022-03-25 13:12:20|706.79|704.39|706.6|704.2|706.79|704.39|706.6|704.2|0
1648213970000|2022-03-25 13:12:50|706.79|704.39|706.79|704.39|706.79|704.39|706.79|704.39|0
1648213980000|2022-03-25 13:13:00|706.6|704.2|706.79|704.39|706.98|704.58|706.6|704.2|0
1648214000000|2022-03-25 13:13:20|706.6|704.2|706.79|704.39|706.79|704.39|706.6|704.2|0
1648214010000|2022-03-25 13:13:30|706.6|704.2|706.79|704.39|706.79|704.39|706.6|704.2|0
1648214020000|2022-03-25 13:13:40|706.6|704.2|706.79|704.39|706.79|704.39|706.6|704.2|0
1648214030000|2022-03-25 13:13:50|706.69|704.29|706.23|703.83|706.69|704.29|706.23|703.83|0
1648214040000|2022-03-25 13:14:00|706.42|704.02|706.6|704.2|706.6|704.2|706.42|704.02|0
1648214050000|2022-03-25 13:14:10|706.42|704.02|706.42|704.02|706.42|704.02|706.42|704.02|0
1648214060000|2022-03-25 13:14:20|706.41|704.01|706.23|703.83|706.41|704.01|706.23|703.83|0
1648214080000|2022-03-25 13:14:40|706.41|704.01|706.41|704.01|706.41|704.01|706.41|704.01|0
1648214090000|2022-03-25 13:14:50|706.23|703.83|706.32|703.92|706.41|704.01|706.23|703.83|0
1648214100000|2022-03-25 13:15:00|706.23|703.83|706.6|704.2|706.6|704.2|706.23|703.83|0
1648214110000|2022-03-25 13:15:10|706.41|704.01|706.23|703.83|706.6|704.2|706.23|703.83|0
1648214130000|2022-03-25 13:15:30|706.41|704.01|706.23|703.83|706.41|704.01|706.23|703.83|0
1648214140000|2022-03-25 13:15:40|706.41|704.01|706.23|703.83|706.41|704.01|706.23|703.83|0
1648214170000|2022-03-25 13:16:10|706.41|704.01|706.23|703.83|706.41|704.01|706.23|703.83|0
1648214180000|2022-03-25 13:16:20|706.41|704.01|705.85|703.45|706.41|704.01|705.85|703.45|0
1648214190000|2022-03-25 13:16:30|706.04|703.64|706.23|703.83|706.23|703.83|706.04|703.64|0
1648214200000|2022-03-25 13:16:40|706.41|704.01|706.41|704.01|706.41|704.01|706.41|704.01|0
1648214230000|2022-03-25 13:17:10|706.23|703.83|706.23|703.83|706.23|703.83|706.23|703.83|0
1648214270000|2022-03-25 13:17:50|706.04|703.64|705.66|703.26|706.04|703.64|705.66|703.26|0
1648214280000|2022-03-25 13:18:00|705.85|703.45|706.04|703.64|706.04|703.64|705.85|703.45|0
1648214300000|2022-03-25 13:18:20|705.85|703.45|705.85|703.45|705.94|703.54|705.85|703.45|0
1648214310000|2022-03-25 13:18:30|706.04|703.64|706.04|703.64|706.04|703.64|706.04|703.64|0
1648214320000|2022-03-25 13:18:40|705.94|703.54|705.85|703.45|705.94|703.54|705.85|703.45|0
1648214330000|2022-03-25 13:18:50|705.66|703.26|706.04|703.64|706.04|703.64|705.66|703.26|0
1648214350000|2022-03-25 13:19:10|706.23|703.83|706.23|703.83|706.23|703.83|706.23|703.83|0
1648214360000|2022-03-25 13:19:20|706.04|703.64|706.04|703.64|706.04|703.64|706.04|703.64|0
1648214370000|2022-03-25 13:19:30|705.85|703.45|705.66|703.26|705.85|703.45|705.66|703.26|0
1648214380000|2022-03-25 13:19:40|705.85|703.45|705.75|703.35|705.85|703.45|705.66|703.26|0
1648214390000|2022-03-25 13:19:50|705.85|703.45|706.04|703.64|706.04|703.64|705.85|703.45|0
1648214400000|2022-03-25 13:20:00|706.13|703.73|706.04|703.64|706.22|703.82|706.04|703.64|0
1648214410000|2022-03-25 13:20:10|705.85|703.45|706.04|703.64|706.04|703.64|705.85|703.45|0
1648214420000|2022-03-25 13:20:20|705.66|703.26|705.85|703.45|705.85|703.45|705.66|703.26|0
1648214430000|2022-03-25 13:20:30|705.66|703.26|705.66|703.26|705.85|703.45|705.66|703.26|0
1648214440000|2022-03-25 13:20:40|705.47|703.07|705.47|703.07|705.66|703.26|705.47|703.07|0
1648214450000|2022-03-25 13:20:50|705.56|703.16|705.47|703.07|705.56|703.16|705.47|703.07|0
1648214460000|2022-03-25 13:21:00|705.29|702.89|705.1|702.7|705.29|702.89|705.1|702.7|0
1648214470000|2022-03-25 13:21:10|704.91|702.51|704.91|702.51|704.91|702.51|704.91|702.51|0
1648214480000|2022-03-25 13:21:20|705.1|702.7|705.29|702.89|705.29|702.89|705.1|702.7|0
1648214490000|2022-03-25 13:21:30|705.66|703.26|705.85|703.45|706.04|703.64|705.66|703.26|0
1648214500000|2022-03-25 13:21:40|705.47|703.07|705.47|703.07|705.66|703.26|705.47|703.07|0
1648214510000|2022-03-25 13:21:50|705.28|702.88|705.28|702.88|705.28|702.88|705.28|702.88|0
1648214520000|2022-03-25 13:22:00|705.1|702.7|705.28|702.88|705.28|702.88|705.1|702.7|0
1648214530000|2022-03-25 13:22:10|705.19|702.79|705.19|702.79|705.28|702.88|705.19|702.79|0
1648214540000|2022-03-25 13:22:20|705.1|702.7|704.91|702.51|705.1|702.7|704.91|702.51|0
1648214550000|2022-03-25 13:22:30|704.72|702.32|704.53|702.13|704.72|702.32|704.53|702.13|0
1648214560000|2022-03-25 13:22:40|704.72|702.32|704.72|702.32|704.72|702.32|704.53|702.13|0
1648214570000|2022-03-25 13:22:50|704.53|702.13|704.72|702.32|704.72|702.32|704.53|702.13|0
1648214580000|2022-03-25 13:23:00|705.28|702.88|705.1|702.7|705.28|702.88|705.1|702.7|0
1648214590000|2022-03-25 13:23:10|704.91|702.51|704.91|702.51|704.91|702.51|704.91|702.51|0
1648214600000|2022-03-25 13:23:20|705.1|702.7|704.91|702.51|705.1|702.7|704.91|702.51|0
1648214610000|2022-03-25 13:23:30|705.1|702.7|705.1|702.7|705.1|702.7|705.1|702.7|0
1648214620000|2022-03-25 13:23:40|705.28|702.88|705.28|702.88|705.28|702.88|705.28|702.88|0
1648214640000|2022-03-25 13:24:00|705.66|703.26|705.85|703.45|705.85|703.45|705.66|703.26|0
1648214650000|2022-03-25 13:24:10|706.04|703.64|706.04|703.64|706.04|703.64|706.04|703.64|0
1648214660000|2022-03-25 13:24:20|705.85|703.45|705.66|703.26|706.04|703.64|705.66|703.26|0
1648214670000|2022-03-25 13:24:30|705.47|703.07|705.66|703.26|705.66|703.26|705.47|703.07|0
1648214680000|2022-03-25 13:24:40|705.47|703.07|705.1|702.7|705.47|703.07|705|702.6|0
1648214690000|2022-03-25 13:24:50|704.91|702.51|704.72|702.32|704.91|702.51|704.72|702.32|0
1648214700000|2022-03-25 13:25:00|704.81|702.41|704.91|702.51|704.91|702.51|704.81|702.41|0
1648214710000|2022-03-25 13:25:10|704.72|702.32|704.91|702.51|704.91|702.51|704.72|702.32|0
1648214720000|2022-03-25 13:25:20|704.72|702.32|704.53|702.13|704.72|702.32|704.53|702.13|0
1648214730000|2022-03-25 13:25:30|704.34|701.94|704.34|701.94|704.34|701.94|704.34|701.94|0
1648214740000|2022-03-25 13:25:40|704.16|701.76|704.16|701.76|704.16|701.76|704.16|701.76|0
1648214750000|2022-03-25 13:25:50|704.34|701.94|704.16|701.76|704.34|701.94|704.16|701.76|0
1648214760000|2022-03-25 13:26:00|704.34|701.94|703.78|701.38|704.34|701.94|703.78|701.38|0
1648214770000|2022-03-25 13:26:10|703.59|701.19|703.41|701.01|703.59|701.19|703.41|701.01|0
1648214780000|2022-03-25 13:26:20|703.22|700.82|702.66|700.26|703.22|700.82|702.66|700.26|0
1648214790000|2022-03-25 13:26:30|702.47|700.07|703.03|700.63|703.03|700.63|702.47|700.07|0
1648214800000|2022-03-25 13:26:40|703.22|700.82|702.84|700.44|703.22|700.82|702.84|700.44|0
1648214810000|2022-03-25 13:26:50|702.66|700.26|702.84|700.44|702.84|700.44|702.66|700.26|0
1648214820000|2022-03-25 13:27:00|703.22|700.82|703.03|700.63|703.22|700.82|703.03|700.63|0
1648214830000|2022-03-25 13:27:10|703.22|700.82|702.84|700.44|703.22|700.82|702.84|700.44|0
1648214840000|2022-03-25 13:27:20|702.66|700.26|702.66|700.26|702.66|700.26|702.66|700.26|0
1648214850000|2022-03-25 13:27:30|702.84|700.44|703.59|701.19|703.68|701.28|702.84|700.44|0
1648214860000|2022-03-25 13:27:40|703.5|701.1|702.56|700.16|703.5|701.1|702.56|700.16|0
1648214870000|2022-03-25 13:27:50|702.09|699.69|701.91|699.51|702.09|699.69|701.91|699.51|0
1648214880000|2022-03-25 13:28:00|702.09|699.69|701.91|699.51|702.09|699.69|701.91|699.51|0
1648214890000|2022-03-25 13:28:10|702.09|699.69|702.09|699.69|702.09|699.69|701.91|699.51|0
1648214900000|2022-03-25 13:28:20|702.28|699.88|702.28|699.88|702.47|700.07|702.09|699.69|0
1648214910000|2022-03-25 13:28:30|701.91|699.51|701.72|699.32|701.91|699.51|701.72|699.32|0
1648214920000|2022-03-25 13:28:40|701.91|699.51|701.91|699.51|702.09|699.69|701.91|699.51|0
1648214930000|2022-03-25 13:28:50|702.09|699.69|701.91|699.51|702.28|699.88|701.91|699.51|0
1648214940000|2022-03-25 13:29:00|701.81|699.41|701.91|699.51|701.91|699.51|701.81|699.41|0
1648214950000|2022-03-25 13:29:10|702.09|699.69|703.03|700.63|703.03|700.63|702.09|699.69|0
1648214960000|2022-03-25 13:29:20|702.65|700.25|702.84|700.44|702.84|700.44|702.47|700.07|0
1648214970000|2022-03-25 13:29:30|703.03|700.63|702.56|700.16|703.03|700.63|702.47|700.07|0
1648214980000|2022-03-25 13:29:40|702.28|699.88|702.65|700.25|702.65|700.25|702.28|699.88|0
1648214990000|2022-03-25 13:29:50|702.47|700.07|702.28|699.88|702.47|700.07|702.28|699.88|0
1648215000000|2022-03-25 13:30:00|701.99|699.59|702.65|700.25|702.84|700.44|701.99|699.59|0
1648215010000|2022-03-25 13:30:10|701.53|699.13|702.47|700.07|702.65|700.25|701.53|699.13|0
1648215020000|2022-03-25 13:30:20|702.84|700.44|702.65|700.25|702.84|700.44|702.09|699.69|0
1648215030000|2022-03-25 13:30:30|701.53|699.13|701.53|699.13|701.53|699.13|701.34|698.94|0
1648215040000|2022-03-25 13:30:40|701.9|699.5|702.47|700.07|703.03|700.63|701.9|699.5|0
1648215050000|2022-03-25 13:30:50|702.84|700.44|703.03|700.63|703.03|700.63|702.47|700.07|0
1648215060000|2022-03-25 13:31:00|702.09|699.69|702.28|699.88|702.28|699.88|702.09|699.69|0
1648215070000|2022-03-25 13:31:10|701.53|699.13|702.47|700.07|702.47|700.07|701.53|699.13|0
1648215080000|2022-03-25 13:31:20|701.9|699.5|702.09|699.69|702.09|699.69|701.9|699.5|0
1648215090000|2022-03-25 13:31:30|701.9|699.5|701.99|699.59|702.47|700.07|701.9|699.5|0
1648215100000|2022-03-25 13:31:40|703.03|700.63|703.4|701|703.4|701|702.84|700.44|0
1648215110000|2022-03-25 13:31:50|703.22|700.82|703.59|701.19|703.59|701.19|703.22|700.82|0
1648215120000|2022-03-25 13:32:00|703.78|701.38|703.22|700.82|703.78|701.38|703.22|700.82|0
1648215130000|2022-03-25 13:32:10|703.4|701|703.97|701.57|703.97|701.57|703.4|701|0
1648215140000|2022-03-25 13:32:20|704.15|701.75|703.97|701.57|704.15|701.75|703.78|701.38|0
1648215150000|2022-03-25 13:32:30|704.34|701.94|704.53|702.13|704.53|702.13|704.15|701.75|0
1648215160000|2022-03-25 13:32:40|704.9|702.5|705.09|702.69|705.09|702.69|704.9|702.5|0
1648215170000|2022-03-25 13:32:50|704.9|702.5|704.34|701.94|704.9|702.5|704.34|701.94|0
1648215180000|2022-03-25 13:33:00|703.78|701.38|703.22|700.82|703.78|701.38|702.65|700.25|0
1648215190000|2022-03-25 13:33:10|703.68|701.28|703.59|701.19|703.68|701.28|702.84|700.44|0
1648215200000|2022-03-25 13:33:20|703.97|701.57|703.97|701.57|704.34|701.94|703.97|701.57|0
1648215210000|2022-03-25 13:33:30|704.15|701.75|704.72|702.32|704.72|702.32|704.15|701.75|0
1648215220000|2022-03-25 13:33:40|704.9|702.5|704.99|702.59|705.09|702.69|704.72|702.32|0
1648215230000|2022-03-25 13:33:50|705.09|702.69|704.34|701.94|705.09|702.69|704.34|701.94|0
1648215240000|2022-03-25 13:34:00|703.78|701.38|703.87|701.47|704.53|702.13|703.78|701.38|0
1648215250000|2022-03-25 13:34:10|703.49|701.09|703.97|701.57|703.97|701.57|703.49|701.09|0
1648215260000|2022-03-25 13:34:20|703.78|701.38|703.03|700.63|703.78|701.38|703.03|700.63|0
1648215270000|2022-03-25 13:34:30|703.22|700.82|702.84|700.44|703.22|700.82|702.84|700.44|0
1648215280000|2022-03-25 13:34:40|703.03|700.63|703.03|700.63|703.03|700.63|702.84|700.44|0
1648215290000|2022-03-25 13:34:50|702.84|700.44|702.84|700.44|702.84|700.44|702.47|700.07|0
1648215300000|2022-03-25 13:35:00|702.28|699.88|701.9|699.5|702.28|699.88|701.81|699.41|0
1648215310000|2022-03-25 13:35:10|702.28|699.88|701.72|699.32|702.28|699.88|701.72|699.32|0
1648215320000|2022-03-25 13:35:20|701.9|699.5|702.09|699.69|703.03|700.63|701.9|699.5|0
1648215330000|2022-03-25 13:35:30|700.78|698.38|700.78|698.38|701.9|699.5|700.78|698.38|0
1648215340000|2022-03-25 13:35:40|700.97|698.57|701.34|698.94|701.34|698.94|700.97|698.57|0
1648215350000|2022-03-25 13:35:50|701.53|699.13|701.15|698.75|701.53|699.13|701.15|698.75|0
1648215360000|2022-03-25 13:36:00|701.34|698.94|701.34|698.94|701.34|698.94|700.87|698.47|0
1648215370000|2022-03-25 13:36:10|700.97|698.57|701.15|698.75|701.15|698.75|700.97|698.57|0
1648215380000|2022-03-25 13:36:20|700.4|698|700.22|697.82|700.78|698.38|700.22|697.82|0
1648215390000|2022-03-25 13:36:30|700.59|698.19|699.84|697.44|700.59|698.19|699.84|697.44|0
1648215400000|2022-03-25 13:36:40|700.03|697.63|700.78|698.38|700.78|698.38|700.03|697.63|0
1648215410000|2022-03-25 13:36:50|700.59|698.19|700.4|698|700.59|698.19|700.4|698|0
1648215420000|2022-03-25 13:37:00|701.34|698.94|702.65|700.25|702.65|700.25|701.34|698.94|0
1648215430000|2022-03-25 13:37:10|702.18|699.78|702.28|699.88|702.28|699.88|702.09|699.69|0
1648215440000|2022-03-25 13:37:20|701.53|699.13|700.96|698.56|701.71|699.31|700.96|698.56|0
1648215450000|2022-03-25 13:37:30|701.53|699.13|700.96|698.56|701.53|699.13|700.96|698.56|0
1648215460000|2022-03-25 13:37:40|701.15|698.75|700.4|698|701.15|698.75|700.4|698|0
1648215480000|2022-03-25 13:38:00|700.31|697.91|699.65|697.25|700.31|697.91|699.65|697.25|0
1648215490000|2022-03-25 13:38:10|699.37|696.97|699.09|696.69|699.37|696.97|698.72|696.32|0
1648215500000|2022-03-25 13:38:20|699.28|696.88|700.4|698|700.59|698.19|699.28|696.88|0
1648215510000|2022-03-25 13:38:30|700.03|697.63|699.84|697.44|700.31|697.91|699.84|697.44|0
1648215520000|2022-03-25 13:38:40|699.47|697.07|699.18|696.78|699.47|697.07|699.09|696.69|0
1648215530000|2022-03-25 13:38:50|698.91|696.51|699.28|696.88|699.56|697.16|698.91|696.51|0
1648215540000|2022-03-25 13:39:00|698.91|696.51|699.65|697.25|699.65|697.25|698.91|696.51|0
1648215550000|2022-03-25 13:39:10|700.03|697.63|700.59|698.19|700.59|698.19|700.03|697.63|0
1648215560000|2022-03-25 13:39:20|700.4|698|700.03|697.63|700.4|698|699.65|697.25|0
1648215570000|2022-03-25 13:39:30|699.47|697.07|699.09|696.69|699.47|697.07|699.09|696.69|0
1648215580000|2022-03-25 13:39:40|698.9|696.5|698.72|696.32|698.9|696.5|698.72|696.32|0
1648215590000|2022-03-25 13:39:50|698.53|696.13|698.34|695.94|698.53|696.13|698.34|695.94|0
1648215600000|2022-03-25 13:40:00|698.16|695.76|699.47|697.07|699.47|697.07|698.16|695.76|0
1648215610000|2022-03-25 13:40:10|698.34|695.94|697.41|695.01|698.34|695.94|697.41|695.01|0
1648215620000|2022-03-25 13:40:20|697.03|694.63|697.22|694.82|697.22|694.82|696.47|694.07|0
1648215630000|2022-03-25 13:40:30|696.66|694.26|697.6|695.2|697.6|695.2|696.66|694.26|0
1648215640000|2022-03-25 13:40:40|697.97|695.57|697.6|695.2|697.97|695.57|697.6|695.2|0
1648215650000|2022-03-25 13:40:50|697.41|695.01|697.41|695.01|697.41|695.01|697.31|694.91|0
1648215660000|2022-03-25 13:41:00|697.31|694.91|698.34|695.94|698.34|695.94|697.31|694.91|0
1648215670000|2022-03-25 13:41:10|698.72|696.32|698.72|696.32|699.28|696.88|698.72|696.32|0
1648215680000|2022-03-25 13:41:20|698.9|696.5|699.37|696.97|699.37|696.97|698.9|696.5|0
1648215690000|2022-03-25 13:41:30|699.65|697.25|700.59|698.19|700.59|698.19|699.65|697.25|0
1648215700000|2022-03-25 13:41:40|700.78|698.38|701.15|698.75|701.15|698.75|700.78|698.38|0
1648215710000|2022-03-25 13:41:50|700.3|697.9|699.65|697.25|700.3|697.9|699.65|697.25|0
1648215720000|2022-03-25 13:42:00|699.84|697.44|699.65|697.25|699.84|697.44|699.65|697.25|0
1648215730000|2022-03-25 13:42:10|699.84|697.44|699.65|697.25|699.84|697.44|699.65|697.25|0
1648215740000|2022-03-25 13:42:20|699.47|697.07|700.03|697.63|700.03|697.63|699.46|697.06|0
1648215750000|2022-03-25 13:42:30|700.21|697.81|700.21|697.81|700.21|697.81|699.84|697.44|0
1648215760000|2022-03-25 13:42:40|699.65|697.25|700.03|697.63|700.03|697.63|699.65|697.25|0
1648215770000|2022-03-25 13:42:50|700.21|697.81|700.78|698.38|700.78|698.38|700.21|697.81|0
1648215780000|2022-03-25 13:43:00|701.15|698.75|700.78|698.38|701.15|698.75|700.21|697.81|0
1648215790000|2022-03-25 13:43:10|700.4|698|700.4|698|700.4|698|700.4|698|0
1648215800000|2022-03-25 13:43:20|700.59|698.19|700.4|698|700.59|698.19|700.4|698|0
1648215810000|2022-03-25 13:43:30|700.21|697.81|699.84|697.44|700.21|697.81|699.84|697.44|0
1648215820000|2022-03-25 13:43:40|700.03|697.63|699.65|697.25|700.03|697.63|699.65|697.25|0
1648215830000|2022-03-25 13:43:50|699.28|696.88|699.28|696.88|699.46|697.06|699.28|696.88|0
1648215840000|2022-03-25 13:44:00|699.09|696.69|699.84|697.44|699.84|697.44|698.9|696.5|0
1648215850000|2022-03-25 13:44:10|699.46|697.06|699.84|697.44|699.84|697.44|699.46|697.06|0
1648215860000|2022-03-25 13:44:20|700.21|697.81|700.03|697.63|700.21|697.81|699.93|697.53|0
1648215870000|2022-03-25 13:44:30|699.84|697.44|700.59|698.19|700.59|698.19|699.84|697.44|0
1648215880000|2022-03-25 13:44:40|701.05|698.65|701.34|698.94|701.52|699.12|701.05|698.65|0
1648215890000|2022-03-25 13:44:50|701.15|698.75|700.4|698|701.15|698.75|700.4|698|0
1648215900000|2022-03-25 13:45:00|700.96|698.56|701.34|698.94|701.52|699.12|700.77|698.37|0
1648215910000|2022-03-25 13:45:10|701.52|699.12|700.4|698|701.52|699.12|700.4|698|0
1648215920000|2022-03-25 13:45:20|699.65|697.25|699.09|696.69|699.65|697.25|699.09|696.69|0
1648215930000|2022-03-25 13:45:30|698.9|696.5|699.09|696.69|699.09|696.69|698.9|696.5|0
1648215940000|2022-03-25 13:45:40|699.46|697.06|699.46|697.06|699.55|697.15|699.46|697.06|0
1648215950000|2022-03-25 13:45:50|699.37|696.97|699.09|696.69|699.46|697.06|699.09|696.69|0
1648215960000|2022-03-25 13:46:00|699.65|697.25|700.77|698.37|700.77|698.37|699.65|697.25|0
1648215970000|2022-03-25 13:46:10|700.96|698.56|700.59|698.19|701.15|698.75|700.59|698.19|0
1648215980000|2022-03-25 13:46:20|701.52|699.12|701.71|699.31|701.9|699.5|701.52|699.12|0
1648215990000|2022-03-25 13:46:30|701.9|699.5|701.9|699.5|701.9|699.5|701.9|699.5|0
1648216000000|2022-03-25 13:46:40|702.46|700.06|702.84|700.44|702.84|700.44|702.09|699.69|0
1648216010000|2022-03-25 13:46:50|705.09|702.69|703.77|701.37|705.09|702.69|703.77|701.37|0
1648216020000|2022-03-25 13:47:00|703.59|701.19|703.59|701.19|703.59|701.19|703.02|700.62|0
1648216030000|2022-03-25 13:47:10|703.96|701.56|704.34|701.94|704.34|701.94|703.96|701.56|0
1648216040000|2022-03-25 13:47:20|704.52|702.12|705.09|702.69|705.09|702.69|704.24|701.84|0
1648216050000|2022-03-25 13:47:30|704.9|702.5|703.96|701.56|704.9|702.5|703.77|701.37|0
1648216060000|2022-03-25 13:47:40|703.49|701.09|703.58|701.18|703.77|701.37|703.49|701.09|0
1648216070000|2022-03-25 13:47:50|703.77|701.37|703.77|701.37|703.77|701.37|703.77|701.37|0
1648216080000|2022-03-25 13:48:00|704.34|701.94|704.34|701.94|704.34|701.94|703.96|701.56|0
1648216090000|2022-03-25 13:48:10|704.52|702.12|705.09|702.69|705.09|702.69|704.52|702.12|0
1648216100000|2022-03-25 13:48:20|705.27|702.87|705.27|702.87|705.46|703.06|705.27|702.87|0
1648216110000|2022-03-25 13:48:30|705.46|703.06|705.46|703.06|705.84|703.44|705.46|703.06|0
1648216120000|2022-03-25 13:48:40|705.65|703.25|704.71|702.31|705.65|703.25|704.71|702.31|0
1648216130000|2022-03-25 13:48:50|704.9|702.5|704.8|702.4|704.9|702.5|704.71|702.31|0
1648216140000|2022-03-25 13:49:00|704.71|702.31|705.09|702.69|705.09|702.69|704.33|701.93|0
1648216150000|2022-03-25 13:49:10|705.18|702.78|705.65|703.25|705.65|703.25|705.18|702.78|0
1648216160000|2022-03-25 13:49:20|705.46|703.06|705.65|703.25|705.65|703.25|705.46|703.06|0
1648216170000|2022-03-25 13:49:30|704.71|702.31|704.15|701.75|704.71|702.31|704.15|701.75|0
1648216180000|2022-03-25 13:49:40|703.96|701.56|703.96|701.56|703.96|701.56|703.86|701.46|0
1648216190000|2022-03-25 13:49:50|703.77|701.37|704.24|701.84|704.24|701.84|703.77|701.37|0
1648216200000|2022-03-25 13:50:00|704.52|702.12|702.46|700.06|704.52|702.12|702.46|700.06|0
1648216210000|2022-03-25 13:50:10|702.74|700.34|702.83|700.43|703.02|700.62|702.74|700.34|0
1648216220000|2022-03-25 13:50:20|703.21|700.81|703.58|701.18|703.58|701.18|703.21|700.81|0
1648216230000|2022-03-25 13:50:30|703.96|701.56|704.71|702.31|704.71|702.31|703.96|701.56|0
1648216240000|2022-03-25 13:50:40|705.18|702.78|705.27|702.87|705.46|703.06|705.18|702.78|0
1648216250000|2022-03-25 13:50:50|705.84|703.44|705.46|703.06|705.84|703.44|705.46|703.06|0
1648216260000|2022-03-25 13:51:00|705.65|703.25|706.11|703.71|706.11|703.71|705.27|702.87|0
1648216270000|2022-03-25 13:51:10|706.02|703.62|705.84|703.44|706.21|703.81|705.84|703.44|0
1648216280000|2022-03-25 13:51:20|705.65|703.25|705.65|703.25|705.84|703.44|705.65|703.25|0
1648216290000|2022-03-25 13:51:30|705.46|703.06|705.08|702.68|705.65|703.25|705.08|702.68|0
1648216300000|2022-03-25 13:51:40|704.9|702.5|705.08|702.68|705.27|702.87|704.9|702.5|0
1648216310000|2022-03-25 13:51:50|705.27|702.87|705.46|703.06|705.46|703.06|704.9|702.5|0
1648216320000|2022-03-25 13:52:00|705.27|702.87|705.08|702.68|705.27|702.87|705.08|702.68|0
1648216330000|2022-03-25 13:52:10|704.71|702.31|703.4|701|704.71|702.31|703.4|701|0
1648216340000|2022-03-25 13:52:20|703.58|701.18|703.58|701.18|704.15|701.75|703.58|701.18|0
1648216350000|2022-03-25 13:52:30|703.49|701.09|703.4|701|703.77|701.37|703.02|700.62|0
1648216360000|2022-03-25 13:52:40|703.21|700.81|703.77|701.37|703.77|701.37|703.21|700.81|0
1648216370000|2022-03-25 13:52:50|703.58|701.18|703.58|701.18|703.77|701.37|703.4|701|0
1648216380000|2022-03-25 13:53:00|703.77|701.37|704.52|702.12|704.52|702.12|703.77|701.37|0
1648216390000|2022-03-25 13:53:10|704.33|701.93|704.42|702.02|704.52|702.12|704.33|701.93|0
1648216400000|2022-03-25 13:53:20|704.05|701.65|705.08|702.68|705.08|702.68|704.05|701.65|0
1648216410000|2022-03-25 13:53:30|704.9|702.5|704.71|702.31|705.08|702.68|704.71|702.31|0
1648216420000|2022-03-25 13:53:40|704.05|701.65|703.77|701.37|704.05|701.65|703.77|701.37|0
1648216430000|2022-03-25 13:53:50|703.58|701.18|703.58|701.18|703.96|701.56|703.58|701.18|0
1648216440000|2022-03-25 13:54:00|704.15|701.75|704.9|702.5|704.9|702.5|704.15|701.75|0
1648216450000|2022-03-25 13:54:10|705.27|702.87|705.36|702.96|705.36|702.96|705.08|702.68|0
1648216460000|2022-03-25 13:54:20|705.46|703.06|705.46|703.06|705.46|703.06|705.27|702.87|0
1648216470000|2022-03-25 13:54:30|705.17|702.77|705.46|703.06|705.74|703.34|705.17|702.77|0
1648216480000|2022-03-25 13:54:40|705.65|703.25|705.08|702.68|705.65|703.25|705.08|702.68|0
1648216490000|2022-03-25 13:54:50|705.36|702.96|705.08|702.68|705.36|702.96|705.08|702.68|0
1648216500000|2022-03-25 13:55:00|705.46|703.06|705.65|703.25|705.65|703.25|705.27|702.87|0
1648216510000|2022-03-25 13:55:10|705.46|703.06|704.14|701.74|705.46|703.06|704.14|701.74|0
1648216520000|2022-03-25 13:55:20|704.33|701.93|704.33|701.93|704.52|702.12|704.14|701.74|0
1648216530000|2022-03-25 13:55:30|703.77|701.37|702.83|700.43|703.77|701.37|702.83|700.43|0
1648216540000|2022-03-25 13:55:40|702.46|700.06|703.02|700.62|703.02|700.62|702.46|700.06|0
1648216550000|2022-03-25 13:55:50|703.21|700.81|702.64|700.24|703.21|700.81|702.64|700.24|0
1648216560000|2022-03-25 13:56:00|702.55|700.15|702.83|700.43|702.83|700.43|701.71|699.31|0
1648216570000|2022-03-25 13:56:10|703.02|700.62|703.02|700.62|703.02|700.62|702.83|700.43|0
1648216580000|2022-03-25 13:56:20|702.73|700.33|702.83|700.43|702.83|700.43|702.73|700.33|0
1648216590000|2022-03-25 13:56:30|703.21|700.81|703.02|700.62|703.21|700.81|703.02|700.62|0
1648216600000|2022-03-25 13:56:40|702.46|700.06|702.64|700.24|702.64|700.24|702.08|699.68|0
1648216610000|2022-03-25 13:56:50|702.83|700.43|702.27|699.87|702.83|700.43|702.27|699.87|0
1648216620000|2022-03-25 13:57:00|702.08|699.68|701.71|699.31|702.08|699.68|701.71|699.31|0
1648216630000|2022-03-25 13:57:10|702.27|699.87|701.71|699.31|702.27|699.87|701.71|699.31|0
1648216640000|2022-03-25 13:57:20|701.14|698.74|700.96|698.56|701.14|698.74|700.58|698.18|0
1648216650000|2022-03-25 13:57:30|700.58|698.18|700.96|698.56|700.96|698.56|700.58|698.18|0
1648216660000|2022-03-25 13:57:40|700.77|698.37|700.39|697.99|700.77|698.37|700.39|697.99|0
1648216670000|2022-03-25 13:57:50|700.02|697.62|699.83|697.43|700.02|697.62|699.83|697.43|0
1648216680000|2022-03-25 13:58:00|700.02|697.62|699.27|696.87|700.02|697.62|699.27|696.87|0
1648216690000|2022-03-25 13:58:10|699.46|697.06|699.27|696.87|699.46|697.06|699.17|696.77|0
1648216700000|2022-03-25 13:58:20|699.46|697.06|699.27|696.87|699.46|697.06|699.08|696.68|0
1648216710000|2022-03-25 13:58:30|699.65|697.25|700.21|697.81|700.21|697.81|699.46|697.06|0
1648216720000|2022-03-25 13:58:40|700.02|697.62|700.21|697.81|700.39|697.99|700.02|697.62|0
1648216730000|2022-03-25 13:58:50|700.02|697.62|700.02|697.62|700.02|697.62|699.83|697.43|0
1648216740000|2022-03-25 13:59:00|700.58|698.18|700.77|698.37|700.77|698.37|700.39|697.99|0
1648216750000|2022-03-25 13:59:10|700.58|698.18|701.14|698.74|701.14|698.74|700.58|698.18|0
1648216760000|2022-03-25 13:59:20|701.33|698.93|700.77|698.37|701.33|698.93|700.77|698.37|0
1648216770000|2022-03-25 13:59:30|700.58|698.18|700.39|697.99|700.58|698.18|700.39|697.99|0
1648216780000|2022-03-25 13:59:40|700.21|697.81|700.39|697.99|700.39|697.99|700.21|697.81|0
1648216790000|2022-03-25 13:59:50|700.3|697.9|700.58|698.18|700.58|698.18|700.21|697.81|0
1648216800000|2022-03-25 14:00:00|700.86|698.46|700.58|698.18|701.14|698.74|700.58|698.18|0
1648216810000|2022-03-25 14:00:10|701.23|698.83|700.77|698.37|701.23|698.83|700.77|698.37|0
1648216820000|2022-03-25 14:00:20|700.96|698.56|700.96|698.56|700.96|698.56|700.39|697.99|0
1648216830000|2022-03-25 14:00:30|700.77|698.37|699.27|696.87|700.77|698.37|699.27|696.87|0
1648216840000|2022-03-25 14:00:40|699.83|697.43|699.46|697.06|699.83|697.43|699.17|696.77|0
1648216850000|2022-03-25 14:00:50|699.83|697.43|700.02|697.62|700.02|697.62|699.73|697.33|0
1648216860000|2022-03-25 14:01:00|700.21|697.81|700.02|697.62|700.77|698.37|700.02|697.62|0
1648216870000|2022-03-25 14:01:10|700.21|697.81|700.39|697.99|700.77|698.37|700.21|697.81|0
1648216880000|2022-03-25 14:01:20|700.21|697.81|700.48|698.08|700.67|698.27|700.21|697.81|0
1648216890000|2022-03-25 14:01:30|700.39|697.99|700.02|697.62|700.39|697.99|700.02|697.62|0
1648216900000|2022-03-25 14:01:40|699.92|697.52|700.48|698.08|700.48|698.08|699.83|697.43|0
1648216910000|2022-03-25 14:01:50|700.02|697.62|699.83|697.43|700.02|697.62|699.83|697.43|0
1648216920000|2022-03-25 14:02:00|700.39|697.99|700.21|697.81|700.39|697.99|700.21|697.81|0
1648216930000|2022-03-25 14:02:10|699.46|697.06|699.64|697.24|699.73|697.33|699.46|697.06|0
1648216940000|2022-03-25 14:02:20|700.02|697.62|700.02|697.62|700.02|697.62|699.83|697.43|0
1648216950000|2022-03-25 14:02:30|700.39|697.99|699.46|697.06|700.39|697.99|699.46|697.06|0
1648216960000|2022-03-25 14:02:40|698.52|696.12|698.71|696.31|698.9|696.5|698.52|696.12|0
1648216970000|2022-03-25 14:02:50|698.61|696.21|699.08|696.68|699.08|696.68|698.61|696.21|0
1648216980000|2022-03-25 14:03:00|698.52|696.12|699.08|696.68|699.08|696.68|698.52|696.12|0
1648216990000|2022-03-25 14:03:10|698.71|696.31|698.05|695.65|698.71|696.31|698.05|695.65|0
1648217000000|2022-03-25 14:03:20|697.96|695.56|697.96|695.56|697.96|695.56|697.77|695.37|0
1648217010000|2022-03-25 14:03:30|698.33|695.93|698.15|695.75|698.52|696.12|698.15|695.75|0
1648217020000|2022-03-25 14:03:40|697.77|695.37|697.96|695.56|698.15|695.75|697.77|695.37|0
1648217030000|2022-03-25 14:03:50|698.15|695.75|698.33|695.93|698.33|695.93|698.15|695.75|0
1648217040000|2022-03-25 14:04:00|698.52|696.12|698.71|696.31|699.27|696.87|698.33|695.93|0
1648217050000|2022-03-25 14:04:10|699.08|696.68|699.27|696.87|699.27|696.87|699.08|696.68|0
1648217060000|2022-03-25 14:04:20|699.08|696.68|699.64|697.24|699.64|697.24|699.08|696.68|0
1648217070000|2022-03-25 14:04:30|699.83|697.43|699.83|697.43|699.83|697.43|699.83|697.43|0
1648217080000|2022-03-25 14:04:40|699.64|697.24|700.02|697.62|700.2|697.8|699.64|697.24|0
1648217090000|2022-03-25 14:04:50|699.64|697.24|700.11|697.71|700.2|697.8|699.64|697.24|0
1648217100000|2022-03-25 14:05:00|700.2|697.8|700.39|697.99|700.39|697.99|700.2|697.8|0
1648217110000|2022-03-25 14:05:10|700.58|698.18|700.48|698.08|700.58|698.18|700.2|697.8|0
1648217120000|2022-03-25 14:05:20|699.64|697.24|699.46|697.06|699.83|697.43|699.46|697.06|0
1648217130000|2022-03-25 14:05:30|699.27|696.87|699.46|697.06|699.46|697.06|699.27|696.87|0
1648217140000|2022-03-25 14:05:40|699.64|697.24|700.02|697.62|700.02|697.62|699.64|697.24|0
1648217150000|2022-03-25 14:05:50|699.83|697.43|700.39|697.99|700.95|698.55|699.83|697.43|0
1648217160000|2022-03-25 14:06:00|700.67|698.27|700.77|698.37|700.77|698.37|700.2|697.8|0
1648217170000|2022-03-25 14:06:10|700.58|698.18|700.77|698.37|700.77|698.37|700.39|697.99|0
1648217180000|2022-03-25 14:06:20|700.95|698.55|701.14|698.74|701.33|698.93|700.95|698.55|0
1648217190000|2022-03-25 14:06:30|701.33|698.93|700.77|698.37|701.33|698.93|700.77|698.37|0
1648217200000|2022-03-25 14:06:40|700.95|698.55|701.33|698.93|701.33|698.93|700.95|698.55|0
1648217210000|2022-03-25 14:06:50|700.58|698.18|700.02|697.62|700.58|698.18|700.02|697.62|0
1648217220000|2022-03-25 14:07:00|699.64|697.24|699.45|697.05|699.64|697.24|699.27|696.87|0
1648217230000|2022-03-25 14:07:10|699.27|696.87|699.45|697.05|699.45|697.05|699.08|696.68|0
1648217240000|2022-03-25 14:07:20|699.64|697.24|700.2|697.8|700.2|697.8|699.64|697.24|0
1648217250000|2022-03-25 14:07:30|700.39|697.99|700.39|697.99|700.39|697.99|700.2|697.8|0
1648217260000|2022-03-25 14:07:40|700.2|697.8|699.64|697.24|700.2|697.8|699.64|697.24|0
1648217270000|2022-03-25 14:07:50|699.83|697.43|700.39|697.99|700.39|697.99|699.83|697.43|0
1648217280000|2022-03-25 14:08:00|700.58|698.18|699.64|697.24|700.58|698.18|699.64|697.24|0
1648217290000|2022-03-25 14:08:10|699.83|697.43|700.76|698.36|700.76|698.36|699.83|697.43|0
1648217300000|2022-03-25 14:08:20|700.95|698.55|701.51|699.11|701.7|699.3|700.95|698.55|0
1648217310000|2022-03-25 14:08:30|701.7|699.3|701.98|699.58|702.08|699.68|701.7|699.3|0
1648217320000|2022-03-25 14:08:40|701.89|699.49|702.08|699.68|702.08|699.68|701.7|699.3|0
1648217330000|2022-03-25 14:08:50|702.26|699.86|702.64|700.24|702.83|700.43|702.26|699.86|0
1648217340000|2022-03-25 14:09:00|702.83|700.43|703.2|700.8|703.2|700.8|702.83|700.43|0
1648217350000|2022-03-25 14:09:10|702.26|699.86|702.64|700.24|702.83|700.43|702.26|699.86|0
1648217360000|2022-03-25 14:09:20|702.83|700.43|703.2|700.8|703.39|700.99|702.83|700.43|0
1648217370000|2022-03-25 14:09:30|703.01|700.61|702.92|700.52|703.01|700.61|702.83|700.43|0
1648217380000|2022-03-25 14:09:40|702.83|700.43|702.83|700.43|702.83|700.43|702.64|700.24|0
1648217390000|2022-03-25 14:09:50|702.64|700.24|703.01|700.61|703.01|700.61|702.64|700.24|0
1648217400000|2022-03-25 14:10:00|702.83|700.43|703.01|700.61|703.39|700.99|702.64|700.24|0
1648217410000|2022-03-25 14:10:10|702.64|700.24|702.45|700.05|702.64|700.24|702.45|700.05|0
1648217420000|2022-03-25 14:10:20|702.92|700.52|703.01|700.61|703.01|700.61|702.64|700.24|0
1648217430000|2022-03-25 14:10:30|702.45|700.05|702.83|700.43|702.83|700.43|702.17|699.77|0
1648217440000|2022-03-25 14:10:40|703.01|700.61|704.33|701.93|704.33|701.93|703.01|700.61|0
1648217450000|2022-03-25 14:10:50|704.7|702.3|703.95|701.55|704.7|702.3|703.95|701.55|0
1648217460000|2022-03-25 14:11:00|703.58|701.18|703.2|700.8|703.58|701.18|703.2|700.8|0
1648217470000|2022-03-25 14:11:10|703.58|701.18|703.39|700.99|703.58|701.18|703.39|700.99|0
1648217480000|2022-03-25 14:11:20|703.58|701.18|704.14|701.74|704.33|701.93|703.58|701.18|0
1648217490000|2022-03-25 14:11:30|703.76|701.36|704.14|701.74|704.14|701.74|703.76|701.36|0
1648217500000|2022-03-25 14:11:40|703.95|701.55|704.33|701.93|704.33|701.93|703.95|701.55|0
1648217510000|2022-03-25 14:11:50|704.14|701.74|704.33|701.93|704.51|702.11|704.14|701.74|0
1648217520000|2022-03-25 14:12:00|704.89|702.49|704.7|702.3|704.89|702.49|704.33|701.93|0
1648217530000|2022-03-25 14:12:10|704.89|702.49|703.76|701.36|704.89|702.49|703.76|701.36|0
1648217540000|2022-03-25 14:12:20|703.95|701.55|703.57|701.17|703.95|701.55|703.39|700.99|0
1648217550000|2022-03-25 14:12:30|703.2|700.8|702.82|700.42|703.2|700.8|702.82|700.42|0
1648217560000|2022-03-25 14:12:40|703.01|700.61|703.39|700.99|703.39|700.99|702.82|700.42|0
1648217570000|2022-03-25 14:12:50|703.2|700.8|703.01|700.61|703.2|700.8|703.01|700.61|0
1648217580000|2022-03-25 14:13:00|702.82|700.42|702.45|700.05|702.82|700.42|702.45|700.05|0
1648217590000|2022-03-25 14:13:10|702.82|700.42|703.2|700.8|703.2|700.8|702.82|700.42|0
1648217600000|2022-03-25 14:13:20|702.82|700.42|703.57|701.17|703.57|701.17|702.82|700.42|0
1648217610000|2022-03-25 14:13:30|703.76|701.36|703.01|700.61|703.76|701.36|703.01|700.61|0
1648217620000|2022-03-25 14:13:40|703.39|700.99|703.57|701.17|703.76|701.36|703.39|700.99|0
1648217630000|2022-03-25 14:13:50|704.04|701.64|703.95|701.55|704.14|701.74|703.95|701.55|0
1648217640000|2022-03-25 14:14:00|704.32|701.92|704.23|701.83|704.32|701.92|704.14|701.74|0
1648217650000|2022-03-25 14:14:10|704.32|701.92|704.32|701.92|704.32|701.92|704.14|701.74|0
1648217660000|2022-03-25 14:14:20|703.95|701.55|703.57|701.17|703.95|701.55|703.57|701.17|0
1648217670000|2022-03-25 14:14:30|703.39|700.99|703.76|701.36|703.76|701.36|703.39|700.99|0
1648217680000|2022-03-25 14:14:40|703.39|700.99|703.01|700.61|703.48|701.08|703.01|700.61|0
1648217690000|2022-03-25 14:14:50|703.2|700.8|702.45|700.05|703.2|700.8|702.45|700.05|0
1648217700000|2022-03-25 14:15:00|701.89|699.49|702.45|700.05|702.45|700.05|701.89|699.49|0
1648217710000|2022-03-25 14:15:10|702.07|699.67|701.7|699.3|702.07|699.67|701.7|699.3|0
1648217720000|2022-03-25 14:15:20|701.51|699.11|701.51|699.11|701.51|699.11|701.51|699.11|0
1648217730000|2022-03-25 14:15:30|701.14|698.74|702.07|699.67|702.26|699.86|701.14|698.74|0
1648217740000|2022-03-25 14:15:40|702.26|699.86|702.26|699.86|702.26|699.86|702.07|699.67|0
1648217750000|2022-03-25 14:15:50|702.07|699.67|702.07|699.67|702.07|699.67|701.89|699.49|0
1648217760000|2022-03-25 14:16:00|702.26|699.86|702.26|699.86|702.26|699.86|701.98|699.58|0
1648217770000|2022-03-25 14:16:10|702.45|700.05|702.91|700.51|702.91|700.51|702.26|699.86|0
1648217780000|2022-03-25 14:16:20|702.64|700.24|702.26|699.86|702.64|700.24|702.26|699.86|0
1648217790000|2022-03-25 14:16:30|702.64|700.24|703.01|700.61|703.01|700.61|702.64|700.24|0
1648217800000|2022-03-25 14:16:40|703.2|700.8|702.82|700.42|703.2|700.8|702.82|700.42|0
1648217810000|2022-03-25 14:16:50|703.01|700.61|703.39|700.99|703.39|700.99|703.01|700.61|0
1648217820000|2022-03-25 14:17:00|703.57|701.17|703.76|701.36|703.76|701.36|703.01|700.61|0
1648217830000|2022-03-25 14:17:10|703.95|701.55|703.48|701.08|703.95|701.55|703.39|700.99|0
1648217840000|2022-03-25 14:17:20|703.01|700.61|703.01|700.61|703.2|700.8|703.01|700.61|0
1648217850000|2022-03-25 14:17:30|703.39|700.99|702.72|700.32|703.39|700.99|702.72|700.32|0
1648217860000|2022-03-25 14:17:40|702.63|700.23|702.26|699.86|702.63|700.23|702.26|699.86|0
1648217870000|2022-03-25 14:17:50|702.07|699.67|702.26|699.86|702.45|700.05|702.07|699.67|0
1648217880000|2022-03-25 14:18:00|702.16|699.76|701.88|699.48|702.16|699.76|701.7|699.3|0
1648217890000|2022-03-25 14:18:10|702.26|699.86|702.26|699.86|702.45|700.05|702.07|699.67|0
1648217900000|2022-03-25 14:18:20|702.45|700.05|703.38|700.98|703.38|700.98|702.45|700.05|0
1648217910000|2022-03-25 14:18:30|703.47|701.07|703.57|701.17|703.57|701.17|703.38|700.98|0
1648217920000|2022-03-25 14:18:40|703.76|701.36|703.57|701.17|703.76|701.36|703.57|701.17|0
1648217930000|2022-03-25 14:18:50|703.38|700.98|703.57|701.17|703.57|701.17|703.2|700.8|0
1648217940000|2022-03-25 14:19:00|703.95|701.55|704.13|701.73|704.13|701.73|703.76|701.36|0
1648217950000|2022-03-25 14:19:10|704.7|702.3|705.35|702.95|705.35|702.95|704.7|702.3|0
1648217960000|2022-03-25 14:19:20|705.45|703.05|706.01|703.61|706.01|703.61|705.45|703.05|0
1648217970000|2022-03-25 14:19:30|705.26|702.86|705.64|703.24|705.82|703.42|705.26|702.86|0
1648217980000|2022-03-25 14:19:40|705.82|703.42|706.01|703.61|706.01|703.61|705.64|703.24|0
1648217990000|2022-03-25 14:19:50|705.82|703.42|705.64|703.24|705.82|703.42|705.64|703.24|0
1648218000000|2022-03-25 14:20:00|705.82|703.42|706.2|703.8|706.2|703.8|705.82|703.42|0
1648218010000|2022-03-25 14:20:10|706.39|703.99|706.58|704.18|706.76|704.36|706.39|703.99|0
1648218020000|2022-03-25 14:20:20|706.39|703.99|706.01|703.61|706.39|703.99|705.82|703.42|0
1648218030000|2022-03-25 14:20:30|705.64|703.24|705.82|703.42|706.01|703.61|705.45|703.05|0
1648218040000|2022-03-25 14:20:40|706.01|703.61|706.2|703.8|706.2|703.8|706.01|703.61|0
1648218050000|2022-03-25 14:20:50|706.01|703.61|706.01|703.61|706.01|703.61|705.82|703.42|0
1648218060000|2022-03-25 14:21:00|706.76|704.36|706.29|703.89|706.76|704.36|706.01|703.61|0
1648218070000|2022-03-25 14:21:10|706.39|703.99|706.39|703.99|706.76|704.36|706.39|703.99|0
1648218080000|2022-03-25 14:21:20|706.58|704.18|707.14|704.74|707.14|704.74|706.58|704.18|0
1648218090000|2022-03-25 14:21:30|707.51|705.11|708.45|706.05|708.45|706.05|707.51|705.11|0
1648218100000|2022-03-25 14:21:40|708.27|705.87|708.45|706.05|708.45|706.05|708.27|705.87|0
1648218110000|2022-03-25 14:21:50|708.64|706.24|707.89|705.49|708.64|706.24|707.89|705.49|0
1648218120000|2022-03-25 14:22:00|708.08|705.68|707.7|705.3|708.08|705.68|707.6|705.2|0
1648218130000|2022-03-25 14:22:10|708.08|705.68|708.27|705.87|708.27|705.87|707.89|705.49|0
1648218140000|2022-03-25 14:22:20|708.45|706.05|710.34|707.94|710.34|707.94|708.45|706.05|0
1648218150000|2022-03-25 14:22:30|710.52|708.12|709.96|707.56|710.71|708.31|709.96|707.56|0
1648218160000|2022-03-25 14:22:40|710.34|707.94|710.34|707.94|710.34|707.94|710.15|707.75|0
1648218170000|2022-03-25 14:22:50|710.15|707.75|710.34|707.94|710.52|708.12|710.15|707.75|0
1648218180000|2022-03-25 14:23:00|710.43|708.03|710.34|707.94|710.43|708.03|709.96|707.56|0
1648218190000|2022-03-25 14:23:10|708.74|706.34|708.74|706.34|708.74|706.34|708.55|706.15|0
1648218200000|2022-03-25 14:23:20|708.55|706.15|708.55|706.15|708.74|706.34|708.55|706.15|0
1648218210000|2022-03-25 14:23:30|708.36|705.96|708.55|706.15|708.55|706.15|708.36|705.96|0
1648218220000|2022-03-25 14:23:40|708.36|705.96|708.55|706.15|708.55|706.15|708.36|705.96|0
1648218230000|2022-03-25 14:23:50|708.74|706.34|709.11|706.71|709.11|706.71|708.74|706.34|0
1648218240000|2022-03-25 14:24:00|709.68|707.28|710.81|708.41|710.81|708.41|709.68|707.28|0
1648218250000|2022-03-25 14:24:10|711.19|708.79|710.16|707.76|711.19|708.79|709.59|707.19|0
1648218260000|2022-03-25 14:24:20|710.71|708.31|710.01|707.61|711|708.6|710.01|707.61|0
1648218270000|2022-03-25 14:24:30|709.82|707.42|710.39|707.99|710.39|707.99|709.82|707.42|0
1648218280000|2022-03-25 14:24:40|710.2|707.8|709.91|707.51|710.2|707.8|709.82|707.42|0
1648218290000|2022-03-25 14:24:50|710.58|708.18|710.76|708.36|710.76|708.36|710.29|707.89|0
1648218300000|2022-03-25 14:25:00|710.58|708.18|710.76|708.36|710.76|708.36|710.58|708.18|0
1648218310000|2022-03-25 14:25:10|708.88|706.48|708.5|706.1|708.88|706.48|708.5|706.1|0
1648218320000|2022-03-25 14:25:20|708.31|705.91|708.31|705.91|708.31|705.91|708.13|705.73|0
1648218330000|2022-03-25 14:25:30|707.94|705.54|707.75|705.35|707.94|705.54|707.75|705.35|0
1648218340000|2022-03-25 14:25:40|707.37|704.97|707.18|704.78|707.56|705.16|707.18|704.78|0
1648218350000|2022-03-25 14:25:50|706.9|704.5|706.8|704.4|706.99|704.59|706.8|704.4|0
1648218360000|2022-03-25 14:26:00|706.24|703.84|706.24|703.84|706.24|703.84|706.24|703.84|0
1648218370000|2022-03-25 14:26:10|706.43|704.03|706.62|704.22|706.99|704.59|706.43|704.03|0
1648218380000|2022-03-25 14:26:20|706.99|704.59|706.8|704.4|706.99|704.59|706.8|704.4|0
1648218390000|2022-03-25 14:26:30|707.18|704.78|706.99|704.59|707.18|704.78|706.99|704.59|0
1648218400000|2022-03-25 14:26:40|707.18|704.78|707.56|705.16|707.75|705.35|707.18|704.78|0
1648218420000|2022-03-25 14:27:00|707.37|704.97|708.13|705.73|708.13|705.73|707.37|704.97|0
1648218430000|2022-03-25 14:27:10|708.31|705.91|707.37|704.97|708.31|705.91|707.37|704.97|0
1648218440000|2022-03-25 14:27:20|707.94|705.54|707.37|704.97|707.94|705.54|707.37|704.97|0
1648218450000|2022-03-25 14:27:30|707.56|705.16|707.18|704.78|707.56|705.16|707.18|704.78|0
1648218460000|2022-03-25 14:27:40|706.99|704.59|707.37|704.97|707.37|704.97|706.8|704.4|0
1648218470000|2022-03-25 14:27:50|707.65|705.25|707.75|705.35|707.75|705.35|707.65|705.25|0
1648218480000|2022-03-25 14:28:00|707.94|705.54|707.56|705.16|707.94|705.54|707.56|705.16|0
1648218490000|2022-03-25 14:28:10|707.37|704.97|707.37|704.97|707.75|705.35|707.37|704.97|0
1648218500000|2022-03-25 14:28:20|707.27|704.87|706.62|704.22|707.27|704.87|706.62|704.22|0
1648218510000|2022-03-25 14:28:30|706.8|704.4|706.8|704.4|706.8|704.4|706.8|704.4|0
1648218520000|2022-03-25 14:28:40|706.99|704.59|706.8|704.4|706.99|704.59|706.8|704.4|0
1648218530000|2022-03-25 14:28:50|706.62|704.22|706.24|703.84|706.62|704.22|706.24|703.84|0
1648218540000|2022-03-25 14:29:00|706.33|703.93|706.62|704.22|706.62|704.22|706.33|703.93|0
1648218550000|2022-03-25 14:29:10|706.8|704.4|706.8|704.4|706.8|704.4|706.61|704.21|0
1648218560000|2022-03-25 14:29:20|706.61|704.21|706.43|704.03|706.61|704.21|706.43|704.03|0
1648218570000|2022-03-25 14:29:30|706.33|703.93|706.24|703.84|706.33|703.93|706.24|703.84|0
1648218580000|2022-03-25 14:29:40|706.43|704.03|706.43|704.03|706.43|704.03|706.43|704.03|0
1648218590000|2022-03-25 14:29:50|706.24|703.84|706.24|703.84|706.43|704.03|706.24|703.84|0
1648218600000|2022-03-25 14:30:00|706.43|704.03|707.18|704.78|707.18|704.78|706.24|703.84|0
1648218610000|2022-03-25 14:30:10|706.99|704.59|706.43|704.03|706.99|704.59|706.43|704.03|0
1648218620000|2022-03-25 14:30:20|706.61|704.21|706.99|704.59|706.99|704.59|706.61|704.21|0
1648218630000|2022-03-25 14:30:30|707.18|704.78|707.18|704.78|707.18|704.78|707.18|704.78|0
1648218640000|2022-03-25 14:30:40|706.99|704.59|706.7|704.3|706.99|704.59|706.61|704.21|0
1648218650000|2022-03-25 14:30:50|706.8|704.4|706.8|704.4|706.8|704.4|706.43|704.03|0
1648218660000|2022-03-25 14:31:00|706.99|704.59|707.18|704.78|707.37|704.97|706.99|704.59|0
1648218670000|2022-03-25 14:31:10|706.61|704.21|706.61|704.21|706.8|704.4|706.61|704.21|0
1648218680000|2022-03-25 14:31:20|706.43|704.03|706.43|704.03|706.61|704.21|706.43|704.03|0
1648218690000|2022-03-25 14:31:30|706.61|704.21|706.8|704.4|706.8|704.4|706.61|704.21|0
1648218700000|2022-03-25 14:31:40|706.89|704.49|706.99|704.59|706.99|704.59|706.8|704.4|0
1648218710000|2022-03-25 14:31:50|707.18|704.78|707.56|705.16|707.56|705.16|707.18|704.78|0
1648218720000|2022-03-25 14:32:00|707.75|705.35|707.56|705.16|707.75|705.35|707.18|704.78|0
1648218730000|2022-03-25 14:32:10|707.37|704.97|707.37|704.97|707.46|705.06|707.18|704.78|0
1648218740000|2022-03-25 14:32:20|707.56|705.16|707.37|704.97|707.56|705.16|707.37|704.97|0
1648218750000|2022-03-25 14:32:30|707.56|705.16|707.56|705.16|707.75|705.35|707.56|705.16|0
1648218760000|2022-03-25 14:32:40|707.37|704.97|707.27|704.87|707.37|704.97|707.18|704.78|0
1648218770000|2022-03-25 14:32:50|707.56|705.16|707.75|705.35|707.75|705.35|707.56|705.16|0
1648218780000|2022-03-25 14:33:00|708.12|705.72|707.75|705.35|708.12|705.72|707.56|705.16|0
1648218790000|2022-03-25 14:33:10|707.37|704.97|707.37|704.97|707.37|704.97|707.18|704.78|0
1648218800000|2022-03-25 14:33:20|707.56|705.16|707.93|705.53|707.93|705.53|707.56|705.16|0
1648218810000|2022-03-25 14:33:30|708.31|705.91|708.88|706.48|708.88|706.48|708.31|705.91|0
1648218820000|2022-03-25 14:33:40|708.78|706.38|708.12|705.72|708.88|706.48|708.12|705.72|0
1648218830000|2022-03-25 14:33:50|708.5|706.1|708.5|706.1|708.5|706.1|708.31|705.91|0
1648218840000|2022-03-25 14:34:00|708.31|705.91|708.5|706.1|708.5|706.1|708.31|705.91|0
1648218850000|2022-03-25 14:34:10|708.69|706.29|708.78|706.38|708.88|706.48|708.69|706.29|0
1648218860000|2022-03-25 14:34:20|709.07|706.67|709.07|706.67|709.07|706.67|708.88|706.48|0
1648218870000|2022-03-25 14:34:30|709.26|706.86|709.44|707.04|709.44|707.04|709.07|706.67|0
1648218880000|2022-03-25 14:34:40|709.63|707.23|709.53|707.13|709.63|707.23|709.44|707.04|0
1648218890000|2022-03-25 14:34:50|709.63|707.23|710.01|707.61|710.01|707.61|709.63|707.23|0
1648218900000|2022-03-25 14:35:00|710.39|707.99|711.33|708.93|711.52|709.12|710.39|707.99|0
1648218910000|2022-03-25 14:35:10|711.14|708.74|711.14|708.74|711.14|708.74|710.96|708.56|0
1648218920000|2022-03-25 14:35:20|711.33|708.93|711.9|709.5|711.9|709.5|711.33|708.93|0
1648218930000|2022-03-25 14:35:30|711.71|709.31|711.71|709.31|711.71|709.31|711.33|708.93|0
1648218940000|2022-03-25 14:35:40|711.61|709.21|711.52|709.12|711.61|709.21|711.52|709.12|0
1648218950000|2022-03-25 14:35:50|711.33|708.93|711.52|709.12|711.52|709.12|711.33|708.93|0
1648218960000|2022-03-25 14:36:00|711.71|709.31|711.52|709.12|711.71|709.31|711.33|708.93|0
1648218970000|2022-03-25 14:36:10|711.33|708.93|711.71|709.31|711.9|709.5|711.33|708.93|0
1648218980000|2022-03-25 14:36:20|711.9|709.5|711.9|709.5|711.9|709.5|711.9|709.5|0
1648218990000|2022-03-25 14:36:30|712.09|709.69|711.71|709.31|712.09|709.69|711.71|709.31|0
1648219000000|2022-03-25 14:36:40|711.9|709.5|712.18|709.78|712.18|709.78|711.9|709.5|0
1648219010000|2022-03-25 14:36:50|712.47|710.07|712.18|709.78|712.47|710.07|712.18|709.78|0
1648219020000|2022-03-25 14:37:00|712.09|709.69|711.33|708.93|712.09|709.69|711.14|708.74|0
1648219030000|2022-03-25 14:37:10|711.14|708.74|711.14|708.74|711.33|708.93|711.14|708.74|0
1648219040000|2022-03-25 14:37:20|711.33|708.93|711.52|709.12|711.52|709.12|711.33|708.93|0
1648219050000|2022-03-25 14:37:30|711.71|709.31|711.71|709.31|711.71|709.31|711.71|709.31|0
1648219060000|2022-03-25 14:37:40|711.52|709.12|711.42|709.02|711.52|709.12|711.42|709.02|0
1648219070000|2022-03-25 14:37:50|711.9|709.5|711.9|709.5|711.9|709.5|711.9|709.5|0
1648219080000|2022-03-25 14:38:00|711.8|709.4|712.09|709.69|712.09|709.69|711.71|709.31|0
1648219090000|2022-03-25 14:38:10|711.9|709.5|711.9|709.5|712.09|709.69|711.9|709.5|0
1648219100000|2022-03-25 14:38:20|711.8|709.4|711.71|709.31|712.28|709.88|711.71|709.31|0
1648219110000|2022-03-25 14:38:30|711.33|708.93|711.33|708.93|711.33|708.93|711.14|708.74|0
1648219120000|2022-03-25 14:38:40|711.14|708.74|710.95|708.55|711.14|708.74|710.95|708.55|0
1648219130000|2022-03-25 14:38:50|711.14|708.74|710.77|708.37|711.14|708.74|710.77|708.37|0
1648219140000|2022-03-25 14:39:00|710.95|708.55|710.95|708.55|710.95|708.55|710.77|708.37|0
1648219150000|2022-03-25 14:39:10|711.14|708.74|711.33|708.93|711.52|709.12|711.14|708.74|0
1648219160000|2022-03-25 14:39:20|711.52|709.12|711.04|708.64|711.71|709.31|711.04|708.64|0
1648219170000|2022-03-25 14:39:30|710.95|708.55|710.58|708.18|710.95|708.55|710.58|708.18|0
1648219180000|2022-03-25 14:39:40|710.39|707.99|710.58|708.18|710.58|708.18|710.39|707.99|0
1648219190000|2022-03-25 14:39:50|710.39|707.99|710.39|707.99|710.39|707.99|710.39|707.99|0
1648219200000|2022-03-25 14:40:00|710.29|707.89|710.39|707.99|710.76|708.36|710.29|707.89|0
1648219210000|2022-03-25 14:40:10|709.63|707.23|709.82|707.42|710.01|707.61|709.63|707.23|0
1648219220000|2022-03-25 14:40:20|710.01|707.61|709.82|707.42|710.01|707.61|709.63|707.23|0
1648219230000|2022-03-25 14:40:30|710.01|707.61|710.01|707.61|710.2|707.8|710.01|707.61|0
1648219240000|2022-03-25 14:40:40|710.2|707.8|709.82|707.42|710.2|707.8|709.82|707.42|0
1648219250000|2022-03-25 14:40:50|710.39|707.99|710.95|708.55|710.95|708.55|710.39|707.99|0
1648219260000|2022-03-25 14:41:00|711.52|709.12|712.09|709.69|712.09|709.69|711.52|709.12|0
1648219270000|2022-03-25 14:41:10|711.9|709.5|712.28|709.88|712.28|709.88|711.9|709.5|0
1648219280000|2022-03-25 14:41:20|712.47|710.07|712.28|709.88|712.47|710.07|712.09|709.69|0
1648219290000|2022-03-25 14:41:30|712.47|710.07|712.66|710.26|712.66|710.26|712.47|710.07|0
1648219300000|2022-03-25 14:41:40|712.84|710.44|712.66|710.26|712.84|710.44|712.66|710.26|0
1648219310000|2022-03-25 14:41:50|712.28|709.88|712.47|710.07|712.47|710.07|712.28|709.88|0
1648219320000|2022-03-25 14:42:00|712.66|710.26|713.41|711.01|713.41|711.01|712.66|710.26|0
1648219330000|2022-03-25 14:42:10|713.6|711.2|713.6|711.2|713.6|711.2|713.41|711.01|0
1648219340000|2022-03-25 14:42:20|713.79|711.39|713.79|711.39|713.98|711.58|713.41|711.01|0
1648219350000|2022-03-25 14:42:30|713.98|711.58|713.41|711.01|713.98|711.58|713.41|711.01|0
1648219360000|2022-03-25 14:42:40|713.6|711.2|713.79|711.39|713.79|711.39|713.41|711.01|0
1648219370000|2022-03-25 14:42:50|714.17|711.77|713.79|711.39|714.17|711.77|713.79|711.39|0
1648219380000|2022-03-25 14:43:00|713.6|711.2|714.55|712.15|714.55|712.15|713.6|711.2|0
1648219390000|2022-03-25 14:43:10|714.36|711.96|714.55|712.15|714.55|712.15|714.17|711.77|0
1648219400000|2022-03-25 14:43:20|713.98|711.58|714.17|711.77|714.36|711.96|713.98|711.58|0
1648219410000|2022-03-25 14:43:30|713.98|711.58|713.79|711.39|713.98|711.58|713.79|711.39|0
1648219420000|2022-03-25 14:43:40|713.6|711.2|713.22|710.82|713.6|711.2|713.22|710.82|0
1648219440000|2022-03-25 14:44:00|713.41|711.01|713.22|710.82|713.41|711.01|713.03|710.63|0
1648219450000|2022-03-25 14:44:10|713.03|710.63|712.84|710.44|713.03|710.63|712.84|710.44|0
1648219460000|2022-03-25 14:44:20|713.22|710.82|712.84|710.44|713.22|710.82|712.84|710.44|0
1648219470000|2022-03-25 14:44:30|713.03|710.63|712.84|710.44|713.03|710.63|712.84|710.44|0
1648219480000|2022-03-25 14:44:40|713.03|710.63|712.65|710.25|713.03|710.63|712.65|710.25|0
1648219490000|2022-03-25 14:44:50|712.93|710.53|713.79|711.39|713.79|711.39|712.84|710.44|0
1648219500000|2022-03-25 14:45:00|713.41|711.01|713.22|710.82|713.41|711.01|713.22|710.82|0
1648219510000|2022-03-25 14:45:10|712.84|710.44|712.65|710.25|713.03|710.63|712.46|710.06|0
1648219520000|2022-03-25 14:45:20|712.84|710.44|713.22|710.82|713.22|710.82|712.84|710.44|0
1648219530000|2022-03-25 14:45:30|713.03|710.63|713.22|710.82|713.41|711.01|713.03|710.63|0
1648219540000|2022-03-25 14:45:40|713.03|710.63|712.65|710.25|713.03|710.63|712.65|710.25|0
1648219550000|2022-03-25 14:45:50|712.84|710.44|714.04|711.64|714.04|711.64|712.84|710.44|0
1648219560000|2022-03-25 14:46:00|714.41|712.01|714.79|712.39|714.79|712.39|714.41|712.01|0
1648219570000|2022-03-25 14:46:10|714.98|712.58|713.39|710.99|714.98|712.58|713.39|710.99|0
1648219580000|2022-03-25 14:46:20|713.01|710.61|713.58|711.18|713.58|711.18|713.01|710.61|0
1648219590000|2022-03-25 14:46:30|713.39|710.99|713.67|711.27|713.67|711.27|713.39|710.99|0
1648219600000|2022-03-25 14:46:40|713.76|711.36|713.2|710.8|713.76|711.36|713.1|710.7|0
1648219610000|2022-03-25 14:46:50|713.39|710.99|713.01|710.61|713.39|710.99|713.01|710.61|0
1648219620000|2022-03-25 14:47:00|713.39|710.99|713.39|710.99|713.39|710.99|713.39|710.99|0
1648219630000|2022-03-25 14:47:10|713.58|711.18|713.2|710.8|713.58|711.18|713.2|710.8|0
1648219640000|2022-03-25 14:47:20|713.39|710.99|713.95|711.55|713.95|711.55|713.2|710.8|0
1648219650000|2022-03-25 14:47:30|713.76|711.36|713.58|711.18|713.76|711.36|713.58|711.18|0
1648219660000|2022-03-25 14:47:40|713.76|711.36|713.95|711.55|714.04|711.64|713.76|711.36|0
1648219670000|2022-03-25 14:47:50|714.14|711.74|714.33|711.93|714.52|712.12|714.14|711.74|0
1648219680000|2022-03-25 14:48:00|714.14|711.74|714.14|711.74|714.33|711.93|714.14|711.74|0
1648219690000|2022-03-25 14:48:10|714.33|711.93|714.33|711.93|714.33|711.93|714.14|711.74|0
1648219700000|2022-03-25 14:48:20|714.14|711.74|714.14|711.74|714.14|711.74|713.95|711.55|0
1648219710000|2022-03-25 14:48:30|714.23|711.83|713.76|711.36|714.23|711.83|713.76|711.36|0
1648219720000|2022-03-25 14:48:40|713.57|711.17|713.57|711.17|713.57|711.17|713.57|711.17|0
1648219730000|2022-03-25 14:48:50|713.39|710.99|713.01|710.61|713.57|711.17|713.01|710.61|0
1648219740000|2022-03-25 14:49:00|713.2|710.8|713.01|710.61|713.57|711.17|713.01|710.61|0
1648219750000|2022-03-25 14:49:10|712.82|710.42|712.63|710.23|712.82|710.42|712.44|710.04|0
1648219760000|2022-03-25 14:49:20|712.25|709.85|711.68|709.28|712.25|709.85|711.49|709.09|0
1648219770000|2022-03-25 14:49:30|711.49|709.09|711.87|709.47|711.87|709.47|711.49|709.09|0
1648219780000|2022-03-25 14:49:40|711.68|709.28|711.68|709.28|711.87|709.47|711.68|709.28|0
1648219790000|2022-03-25 14:49:50|711.87|709.47|712.06|709.66|712.25|709.85|711.87|709.47|0
1648219800000|2022-03-25 14:50:00|712.25|709.85|712.44|710.04|712.63|710.23|712.25|709.85|0
1648219810000|2022-03-25 14:50:10|713.01|710.61|712.63|710.23|713.2|710.8|712.63|710.23|0
1648219820000|2022-03-25 14:50:20|712.25|709.85|711.87|709.47|712.25|709.85|711.87|709.47|0
1648219830000|2022-03-25 14:50:30|712.06|709.66|712.25|709.85|712.25|709.85|712.06|709.66|0
1648219840000|2022-03-25 14:50:40|712.06|709.66|711.87|709.47|712.06|709.66|711.87|709.47|0
1648219850000|2022-03-25 14:50:50|711.68|709.28|711.68|709.28|711.68|709.28|711.68|709.28|0
1648219860000|2022-03-25 14:51:00|711.49|709.09|710.92|708.52|711.49|709.09|710.92|708.52|0
1648219870000|2022-03-25 14:51:10|711.49|709.09|711.11|708.71|711.49|709.09|711.11|708.71|0
1648219880000|2022-03-25 14:51:20|710.92|708.52|711.11|708.71|711.11|708.71|710.92|708.52|0
1648219890000|2022-03-25 14:51:30|710.92|708.52|711.3|708.9|711.3|708.9|710.92|708.52|0
1648219900000|2022-03-25 14:51:40|711.11|708.71|711.3|708.9|711.3|708.9|711.02|708.62|0
1648219910000|2022-03-25 14:51:50|711.49|709.09|711.3|708.9|711.49|709.09|711.3|708.9|0
1648219920000|2022-03-25 14:52:00|711.68|709.28|711.87|709.47|711.87|709.47|711.3|708.9|0
1648219930000|2022-03-25 14:52:10|711.68|709.28|711.68|709.28|711.87|709.47|711.68|709.28|0
1648219940000|2022-03-25 14:52:20|711.87|709.47|711.87|709.47|711.87|709.47|711.87|709.47|0
1648219950000|2022-03-25 14:52:30|711.68|709.28|711.87|709.47|711.87|709.47|711.68|709.28|0
1648219960000|2022-03-25 14:52:40|712.06|709.66|712.25|709.85|712.25|709.85|712.06|709.66|0
1648219970000|2022-03-25 14:52:50|712.44|710.04|711.87|709.47|712.44|710.04|711.87|709.47|0
1648219980000|2022-03-25 14:53:00|712.06|709.66|712.44|710.04|712.44|710.04|712.06|709.66|0
1648219990000|2022-03-25 14:53:10|712.25|709.85|711.87|709.47|712.25|709.85|711.87|709.47|0
1648220000000|2022-03-25 14:53:20|712.25|709.85|711.49|709.09|712.25|709.85|711.49|709.09|0
1648220010000|2022-03-25 14:53:30|711.3|708.9|711.11|708.71|711.3|708.9|711.11|708.71|0
1648220020000|2022-03-25 14:53:40|710.92|708.52|710.55|708.15|710.92|708.52|710.55|708.15|0
1648220030000|2022-03-25 14:53:50|710.36|707.96|710.17|707.77|710.36|707.96|709.98|707.58|0
1648220040000|2022-03-25 14:54:00|710.36|707.96|709.41|707.01|710.36|707.96|709.22|706.82|0
1648220050000|2022-03-25 14:54:10|709.22|706.82|709.03|706.63|709.22|706.82|709.03|706.63|0
1648220060000|2022-03-25 14:54:20|709.22|706.82|709.03|706.63|709.22|706.82|709.03|706.63|0
1648220070000|2022-03-25 14:54:30|708.84|706.44|708.28|705.88|708.84|706.44|708.28|705.88|0
1648220080000|2022-03-25 14:54:40|708.47|706.07|709.03|706.63|709.03|706.63|708.47|706.07|0
1648220090000|2022-03-25 14:54:50|709.41|707.01|709.41|707.01|709.6|707.2|709.41|707.01|0
1648220100000|2022-03-25 14:55:00|709.22|706.82|709.6|707.2|709.6|707.2|709.22|706.82|0
1648220110000|2022-03-25 14:55:10|709.79|707.39|710.36|707.96|710.36|707.96|709.79|707.39|0
1648220120000|2022-03-25 14:55:20|710.26|707.86|710.36|707.96|710.36|707.96|710.26|707.86|0
1648220130000|2022-03-25 14:55:30|710.55|708.15|709.6|707.2|710.55|708.15|709.6|707.2|0
1648220140000|2022-03-25 14:55:40|709.22|706.82|709.41|707.01|709.41|707.01|709.03|706.63|0
1648220150000|2022-03-25 14:55:50|709.03|706.63|708.84|706.44|709.03|706.63|708.84|706.44|0
1648220160000|2022-03-25 14:56:00|708.66|706.26|708.66|706.26|708.66|706.26|708.28|705.88|0
1648220170000|2022-03-25 14:56:10|709.22|706.82|709.79|707.39|709.79|707.39|709.22|706.82|0
1648220180000|2022-03-25 14:56:20|709.03|706.63|709.41|707.01|709.41|707.01|709.03|706.63|0
1648220190000|2022-03-25 14:56:30|709.79|707.39|709.79|707.39|709.79|707.39|709.69|707.29|0
1648220200000|2022-03-25 14:56:40|709.41|707.01|710.17|707.77|710.17|707.77|709.41|707.01|0
1648220210000|2022-03-25 14:56:50|709.98|707.58|710.36|707.96|710.36|707.96|709.98|707.58|0
1648220220000|2022-03-25 14:57:00|710.17|707.77|709.79|707.39|710.36|707.96|709.79|707.39|0
1648220230000|2022-03-25 14:57:10|710.17|707.77|710.36|707.96|710.54|708.14|710.17|707.77|0
1648220240000|2022-03-25 14:57:20|710.54|708.14|710.17|707.77|710.54|708.14|710.17|707.77|0
1648220250000|2022-03-25 14:57:30|710.36|707.96|709.88|707.48|710.36|707.96|709.88|707.48|0
1648220260000|2022-03-25 14:57:40|710.36|707.96|710.36|707.96|710.36|707.96|710.36|707.96|0
1648220270000|2022-03-25 14:57:50|710.54|708.14|710.35|707.95|710.54|708.14|710.35|707.95|0
1648220280000|2022-03-25 14:58:00|710.73|708.33|710.92|708.52|710.92|708.52|710.73|708.33|0
1648220290000|2022-03-25 14:58:10|710.17|707.77|710.17|707.77|710.17|707.77|709.98|707.58|0
1648220300000|2022-03-25 14:58:20|709.98|707.58|710.17|707.77|710.17|707.77|709.79|707.39|0
1648220310000|2022-03-25 14:58:30|709.79|707.39|709.6|707.2|709.98|707.58|709.6|707.2|0
1648220320000|2022-03-25 14:58:40|709.41|707.01|709.6|707.2|709.6|707.2|709.41|707.01|0
1648220330000|2022-03-25 14:58:50|709.98|707.58|709.6|707.2|709.98|707.58|709.6|707.2|0
1648220340000|2022-03-25 14:59:00|709.79|707.39|710.54|708.14|710.54|708.14|709.79|707.39|0
1648220350000|2022-03-25 14:59:10|710.35|707.95|709.98|707.58|710.35|707.95|709.79|707.39|0
1648220360000|2022-03-25 14:59:20|709.6|707.2|709.22|706.82|709.6|707.2|709.22|706.82|0
1648220370000|2022-03-25 14:59:30|709.03|706.63|709.03|706.63|709.22|706.82|709.03|706.63|0
1648220380000|2022-03-25 14:59:40|708.84|706.44|709.22|706.82|709.31|706.91|708.84|706.44|0
1648220390000|2022-03-25 14:59:50|709.31|706.91|709.6|707.2|709.6|707.2|709.31|706.91|0
1648220400000|2022-03-25 15:00:00|710.26|707.86|709.79|707.39|710.92|708.52|709.79|707.39|0
1648220410000|2022-03-25 15:00:10|709.98|707.58|709.22|706.82|709.98|707.58|709.22|706.82|0
1648220420000|2022-03-25 15:00:20|708.84|706.44|708.46|706.06|708.84|706.44|708.09|705.69|0
1648220430000|2022-03-25 15:00:30|708.37|705.97|708.28|705.88|708.46|706.06|708.28|705.88|0
1648220440000|2022-03-25 15:00:40|708.09|705.69|707.52|705.12|708.28|705.88|707.52|705.12|0
1648220450000|2022-03-25 15:00:50|707.9|705.5|707.9|705.5|708.28|705.88|707.9|705.5|0
1648220460000|2022-03-25 15:01:00|707.71|705.31|707.9|705.5|707.9|705.5|707.71|705.31|0
1648220470000|2022-03-25 15:01:10|707.71|705.31|706.39|703.99|707.71|705.31|706.39|703.99|0
1648220480000|2022-03-25 15:01:20|706.58|704.18|705.63|703.23|706.58|704.18|705.63|703.23|0
1648220490000|2022-03-25 15:01:30|705.45|703.05|705.63|703.23|705.63|703.23|705.07|702.67|0
1648220500000|2022-03-25 15:01:40|704.69|702.29|704.32|701.92|704.69|702.29|703.75|701.35|0
1648220510000|2022-03-25 15:01:50|704.5|702.1|704.5|702.1|704.69|702.29|704.5|702.1|0
1648220520000|2022-03-25 15:02:00|704.32|701.92|703.75|701.35|704.32|701.92|703.75|701.35|0
1648220530000|2022-03-25 15:02:10|703.94|701.54|704.5|702.1|704.5|702.1|703.94|701.54|0
1648220540000|2022-03-25 15:02:20|704.69|702.29|704.69|702.29|704.69|702.29|704.32|701.92|0
1648220550000|2022-03-25 15:02:30|704.5|702.1|705.07|702.67|705.26|702.86|704.5|702.1|0
1648220560000|2022-03-25 15:02:40|704.69|702.29|704.88|702.48|705.07|702.67|704.69|702.29|0
1648220570000|2022-03-25 15:02:50|704.69|702.29|704.69|702.29|704.88|702.48|704.69|702.29|0
1648220580000|2022-03-25 15:03:00|704.88|702.48|704.97|702.57|705.07|702.67|704.88|702.48|0
1648220590000|2022-03-25 15:03:10|705.45|703.05|705.26|702.86|705.45|703.05|705.07|702.67|0
1648220600000|2022-03-25 15:03:20|705.45|703.05|705.26|702.86|705.45|703.05|705.26|702.86|0
1648220610000|2022-03-25 15:03:30|705.82|703.42|706.01|703.61|706.01|703.61|705.82|703.42|0
1648220620000|2022-03-25 15:03:40|705.82|703.42|705.63|703.23|705.82|703.42|705.45|703.05|0
1648220630000|2022-03-25 15:03:50|705.72|703.32|706.2|703.8|706.2|703.8|705.72|703.32|0
1648220640000|2022-03-25 15:04:00|706.01|703.61|705.44|703.04|706.01|703.61|705.26|702.86|0
1648220650000|2022-03-25 15:04:10|705.26|702.86|705.44|703.04|705.44|703.04|705.26|702.86|0
1648220660000|2022-03-25 15:04:20|705.63|703.23|705.63|703.23|705.82|703.42|705.63|703.23|0
1648220670000|2022-03-25 15:04:30|705.44|703.04|705.26|702.86|705.44|703.04|705.26|702.86|0
1648220680000|2022-03-25 15:04:40|705.63|703.23|705.63|703.23|705.82|703.42|705.63|703.23|0
1648220690000|2022-03-25 15:04:50|705.82|703.42|705.63|703.23|705.82|703.42|705.44|703.04|0
1648220700000|2022-03-25 15:05:00|705.44|703.04|705.26|702.86|705.82|703.42|705.26|702.86|0
1648220710000|2022-03-25 15:05:10|705.07|702.67|705.26|702.86|705.26|702.86|705.07|702.67|0
1648220720000|2022-03-25 15:05:20|705.44|703.04|704.88|702.48|705.44|703.04|704.78|702.38|0
1648220730000|2022-03-25 15:05:30|704.69|702.29|705.26|702.86|705.26|702.86|704.69|702.29|0
1648220740000|2022-03-25 15:05:40|705.63|703.23|706.2|703.8|706.2|703.8|705.63|703.23|0
1648220750000|2022-03-25 15:05:50|705.63|703.23|705.44|703.04|705.63|703.23|705.26|702.86|0
1648220760000|2022-03-25 15:06:00|705.63|703.23|705.44|703.04|706.01|703.61|705.44|703.04|0
1648220770000|2022-03-25 15:06:10|705.82|703.42|705.82|703.42|705.82|703.42|705.82|703.42|0
1648220780000|2022-03-25 15:06:20|706.01|703.61|706.2|703.8|706.2|703.8|706.01|703.61|0
1648220790000|2022-03-25 15:06:30|706.01|703.61|706.39|703.99|706.39|703.99|706.01|703.61|0
1648220800000|2022-03-25 15:06:40|706.01|703.61|706.2|703.8|706.2|703.8|706.01|703.61|0
1648220810000|2022-03-25 15:06:50|706.01|703.61|706.39|703.99|706.39|703.99|706.01|703.61|0
1648220820000|2022-03-25 15:07:00|706.01|703.61|706.01|703.61|706.01|703.61|705.82|703.42|0
1648220830000|2022-03-25 15:07:10|706.2|703.8|706.39|703.99|706.39|703.99|706.2|703.8|0
1648220840000|2022-03-25 15:07:20|706.01|703.61|705.82|703.42|706.01|703.61|705.82|703.42|0
1648220850000|2022-03-25 15:07:30|705.63|703.23|705.44|703.04|705.82|703.42|705.44|703.04|0
1648220860000|2022-03-25 15:07:40|704.78|702.38|704.12|701.72|704.78|702.38|704.12|701.72|0
1648220870000|2022-03-25 15:07:50|703.84|701.44|704.5|702.1|704.5|702.1|703.84|701.44|0
1648220880000|2022-03-25 15:08:00|703.94|701.54|704.12|701.72|704.31|701.91|703.75|701.35|0
1648220890000|2022-03-25 15:08:10|703.56|701.16|702.24|699.84|703.56|701.16|702.24|699.84|0
1648220900000|2022-03-25 15:08:20|701.68|699.28|702.24|699.84|702.62|700.22|701.68|699.28|0
1648220910000|2022-03-25 15:08:30|702.43|700.03|700.92|698.52|702.43|700.03|700.74|698.34|0
1648220920000|2022-03-25 15:08:40|700.55|698.15|699.98|697.58|700.55|698.15|699.98|697.58|0
1648220930000|2022-03-25 15:08:50|700.36|697.96|700.36|697.96|700.74|698.34|700.17|697.77|0
1648220940000|2022-03-25 15:09:00|699.42|697.02|698.86|696.46|699.61|697.21|698.86|696.46|0
1648220950000|2022-03-25 15:09:10|699.05|696.65|698.11|695.71|699.23|696.83|698.11|695.71|0
1648220960000|2022-03-25 15:09:20|697.92|695.52|697.36|694.96|697.92|695.52|697.36|694.96|0
1648220970000|2022-03-25 15:09:30|697.54|695.14|697.17|694.77|697.54|695.14|697.17|694.77|0
1648220980000|2022-03-25 15:09:40|696.98|694.58|697.17|694.77|697.36|694.96|696.98|694.58|0
1648220990000|2022-03-25 15:09:50|697.36|694.96|696.79|694.39|697.36|694.96|696.79|694.39|0
1648221000000|2022-03-25 15:10:00|696.61|694.21|696.42|694.02|696.79|694.39|696.42|694.02|0
1648221010000|2022-03-25 15:10:10|696.04|693.64|694.54|692.14|696.04|693.64|694.54|692.14|0
1648221020000|2022-03-25 15:10:20|695.11|692.71|694.54|692.14|695.11|692.71|694.54|692.14|0
1648221030000|2022-03-25 15:10:30|694.92|692.52|694.92|692.52|694.92|692.52|694.63|692.23|0
1648221040000|2022-03-25 15:10:40|693.61|691.21|693.04|690.64|693.79|691.39|693.04|690.64|0
1648221050000|2022-03-25 15:10:50|693.98|691.58|694.26|691.86|694.36|691.96|693.61|691.21|0
1648221060000|2022-03-25 15:11:00|693.79|691.39|694.17|691.77|694.36|691.96|693.79|691.39|0
1648221070000|2022-03-25 15:11:10|694.36|691.96|693.98|691.58|694.36|691.96|693.98|691.58|0
1648221080000|2022-03-25 15:11:20|693.23|690.83|693.61|691.21|693.61|691.21|692.67|690.27|0
1648221090000|2022-03-25 15:11:30|692.86|690.46|693.42|691.02|693.42|691.02|692.48|690.08|0
1648221100000|2022-03-25 15:11:40|693.61|691.21|693.42|691.02|693.61|691.21|693.23|690.83|0
1648221110000|2022-03-25 15:11:50|692.86|690.46|692.95|690.55|693.04|690.64|692.86|690.46|0
1648221120000|2022-03-25 15:12:00|693.23|690.83|692.86|690.46|693.61|691.21|692.86|690.46|0
1648221130000|2022-03-25 15:12:10|693.04|690.64|692.86|690.46|693.04|690.64|692.86|690.46|0
1648221140000|2022-03-25 15:12:20|692.67|690.27|691.92|689.52|692.67|690.27|691.92|689.52|0
1648221150000|2022-03-25 15:12:30|692.3|689.9|691.55|689.15|692.3|689.9|691.36|688.96|0
1648221160000|2022-03-25 15:12:40|690.99|688.59|691.17|688.77|691.73|689.33|690.99|688.59|0
1648221170000|2022-03-25 15:12:50|690.99|688.59|691.55|689.15|691.55|689.15|690.99|688.59|0
1648221180000|2022-03-25 15:13:00|691.17|688.77|690.99|688.59|691.36|688.96|690.99|688.59|0
1648221190000|2022-03-25 15:13:10|690.43|688.03|690.8|688.4|690.99|688.59|690.43|688.03|0
1648221200000|2022-03-25 15:13:20|690.61|688.21|691.17|688.77|691.17|688.77|690.61|688.21|0
1648221210000|2022-03-25 15:13:30|690.99|688.59|690.99|688.59|691.17|688.77|690.99|688.59|0
1648221220000|2022-03-25 15:13:40|691.17|688.77|688.31|685.91|691.82|689.42|688.31|685.91|0
1648221230000|2022-03-25 15:13:50|690.34|687.94|690.71|688.31|690.71|688.31|690.34|687.94|0
1648221240000|2022-03-25 15:14:00|690.15|687.75|690.05|687.65|690.34|687.94|690.05|687.65|0
1648221250000|2022-03-25 15:14:10|690.15|687.75|690.34|687.94|690.34|687.94|689.77|687.37|0
1648221260000|2022-03-25 15:14:20|690.52|688.12|690.52|688.12|690.52|688.12|690.52|688.12|0
1648221270000|2022-03-25 15:14:30|690.15|687.75|690.15|687.75|690.15|687.75|690.15|687.75|0
1648221280000|2022-03-25 15:14:40|689.96|687.56|690.34|687.94|690.52|688.12|689.96|687.56|0
1648221290000|2022-03-25 15:14:50|689.96|687.56|690.52|688.12|690.52|688.12|689.96|687.56|0
1648221300000|2022-03-25 15:15:00|690.34|687.94|689.77|687.37|690.34|687.94|689.77|687.37|0
1648221310000|2022-03-25 15:15:10|689.96|687.56|690.15|687.75|690.15|687.75|689.77|687.37|0
1648221320000|2022-03-25 15:15:20|689.77|687.37|690.15|687.75|690.15|687.75|689.77|687.37|0
1648221330000|2022-03-25 15:15:30|690.71|688.31|690.05|687.65|690.71|688.31|690.05|687.65|0
1648221340000|2022-03-25 15:15:40|690.34|687.94|691.46|689.06|691.46|689.06|690.34|687.94|0
1648221350000|2022-03-25 15:15:50|691.65|689.25|691.65|689.25|691.83|689.43|691.65|689.25|0
1648221360000|2022-03-25 15:16:00|691.92|689.52|692.21|689.81|692.4|690|691.92|689.52|0
1648221370000|2022-03-25 15:16:10|692.4|690|692.02|689.62|692.4|690|692.02|689.62|0
1648221380000|2022-03-25 15:16:20|692.4|690|692.58|690.18|692.58|690.18|692.4|690|0
1648221390000|2022-03-25 15:16:30|692.96|690.56|692.4|690|692.96|690.56|692.4|690|0
1648221400000|2022-03-25 15:16:40|692.21|689.81|692.3|689.9|692.4|690|692.21|689.81|0
1648221410000|2022-03-25 15:16:50|692.4|690|692.3|689.9|692.4|690|692.02|689.62|0
1648221420000|2022-03-25 15:17:00|692.4|690|691.46|689.06|692.4|690|691.46|689.06|0
1648221430000|2022-03-25 15:17:10|691.27|688.87|691.46|689.06|691.55|689.15|691.27|688.87|0
1648221440000|2022-03-25 15:17:20|691.27|688.87|692.02|689.62|692.02|689.62|691.27|688.87|0
1648221450000|2022-03-25 15:17:30|691.83|689.43|691.83|689.43|691.83|689.43|691.65|689.25|0
1648221460000|2022-03-25 15:17:40|692.21|689.81|693.37|690.97|693.37|690.97|692.21|689.81|0
1648221470000|2022-03-25 15:17:50|694.6|692.2|694.69|692.29|694.69|692.29|694.6|692.2|0
1648221480000|2022-03-25 15:18:00|694.41|692.01|694.6|692.2|694.6|692.2|694.41|692.01|0
1648221490000|2022-03-25 15:18:10|694.41|692.01|694.04|691.64|694.41|692.01|693.85|691.45|0
1648221500000|2022-03-25 15:18:20|694.23|691.83|694.6|692.2|694.98|692.58|694.23|691.83|0
1648221510000|2022-03-25 15:18:30|694.41|692.01|694.79|692.39|694.79|692.39|694.23|691.83|0
1648221520000|2022-03-25 15:18:40|694.6|692.2|694.23|691.83|694.6|692.2|694.23|691.83|0
1648221530000|2022-03-25 15:18:50|694.04|691.64|693.85|691.45|694.04|691.64|693.85|691.45|0
1648221540000|2022-03-25 15:19:00|693.66|691.26|692.92|690.52|693.66|691.26|692.92|690.52|0
1648221550000|2022-03-25 15:19:10|693.1|690.7|693.48|691.08|693.48|691.08|693.1|690.7|0
1648221560000|2022-03-25 15:19:20|693.1|690.7|692.73|690.33|693.1|690.7|692.73|690.33|0
1648221570000|2022-03-25 15:19:30|692.54|690.14|691.98|689.58|692.54|690.14|691.98|689.58|0
1648221580000|2022-03-25 15:19:40|692.17|689.77|692.26|689.86|692.35|689.95|692.17|689.77|0
1648221590000|2022-03-25 15:19:50|691.61|689.21|691.98|689.58|691.98|689.58|691.61|689.21|0
1648221600000|2022-03-25 15:20:00|691.79|689.39|691.88|689.48|691.88|689.48|691.79|689.39|0
1648221610000|2022-03-25 15:20:10|691.79|689.39|691.61|689.21|692.07|689.67|691.61|689.21|0
1648221620000|2022-03-25 15:20:20|691.42|689.02|691.42|689.02|691.79|689.39|691.42|689.02|0
1648221630000|2022-03-25 15:20:30|691.61|689.21|691.04|688.64|691.61|689.21|691.04|688.64|0
1648221640000|2022-03-25 15:20:40|690.86|688.46|690.48|688.08|690.86|688.46|690.3|687.9|0
1648221650000|2022-03-25 15:20:50|690.86|688.46|691.61|689.21|691.61|689.21|690.86|688.46|0
1648221660000|2022-03-25 15:21:00|691.42|689.02|691.79|689.39|692.17|689.77|691.42|689.02|0
1648221670000|2022-03-25 15:21:10|691.23|688.83|691.23|688.83|691.23|688.83|691.04|688.64|0
1648221680000|2022-03-25 15:21:20|691.04|688.64|690.86|688.46|691.04|688.64|690.67|688.27|0
1648221690000|2022-03-25 15:21:30|690.67|688.27|690.48|688.08|690.86|688.46|690.48|688.08|0
1648221700000|2022-03-25 15:21:40|690.67|688.27|689.92|687.52|690.67|688.27|689.92|687.52|0
1648221710000|2022-03-25 15:21:50|689.36|686.96|689.92|687.52|689.92|687.52|689.36|686.96|0
1648221720000|2022-03-25 15:22:00|690.3|687.9|690.86|688.46|690.86|688.46|690.3|687.9|0
1648221730000|2022-03-25 15:22:10|691.04|688.64|690.67|688.27|691.23|688.83|690.67|688.27|0
1648221740000|2022-03-25 15:22:20|690.3|687.9|690.86|688.46|690.86|688.46|690.3|687.9|0
1648221750000|2022-03-25 15:22:30|691.04|688.64|690.67|688.27|691.04|688.64|690.67|688.27|0
1648221760000|2022-03-25 15:22:40|690.39|687.99|690.67|688.27|690.67|688.27|690.39|687.99|0
1648221770000|2022-03-25 15:22:50|690.48|688.08|689.92|687.52|690.48|688.08|689.92|687.52|0
1648221780000|2022-03-25 15:23:00|689.74|687.34|690.48|688.08|690.48|688.08|689.74|687.34|0
1648221790000|2022-03-25 15:23:10|690.67|688.27|690.48|688.08|690.67|688.27|690.48|688.08|0
1648221800000|2022-03-25 15:23:20|690.3|687.9|690.67|688.27|690.67|688.27|690.3|687.9|0
1648221810000|2022-03-25 15:23:30|690.39|687.99|690.3|687.9|690.67|688.27|690.3|687.9|0
1648221820000|2022-03-25 15:23:40|690.11|687.71|690.11|687.71|690.11|687.71|690.01|687.61|0
1648221830000|2022-03-25 15:23:50|689.92|687.52|690.11|687.71|690.11|687.71|689.92|687.52|0
1648221840000|2022-03-25 15:24:00|689.92|687.52|690.11|687.71|690.3|687.9|689.92|687.52|0
1648221850000|2022-03-25 15:24:10|689.92|687.52|689.36|686.96|689.92|687.52|689.36|686.96|0
1648221860000|2022-03-25 15:24:20|689.17|686.77|688.99|686.59|689.17|686.77|688.8|686.4|0
1648221870000|2022-03-25 15:24:30|688.8|686.4|688.99|686.59|688.99|686.59|688.8|686.4|0
1648221880000|2022-03-25 15:24:40|688.8|686.4|688.24|685.84|688.8|686.4|688.24|685.84|0
1648221890000|2022-03-25 15:24:50|688.43|686.03|687.49|685.09|688.43|686.03|687.49|685.09|0
1648221900000|2022-03-25 15:25:00|687.31|684.91|689.37|686.97|689.37|686.97|686.9|684.5|0
1648221910000|2022-03-25 15:25:10|689.74|687.34|688.51|686.11|689.93|687.53|688.32|685.92|0
1648221920000|2022-03-25 15:25:20|688.69|686.29|688.32|685.92|688.69|686.29|688.32|685.92|0
1648221930000|2022-03-25 15:25:30|688.84|686.44|688.94|686.54|689.12|686.72|688.84|686.44|0
1648221940000|2022-03-25 15:25:40|688.56|686.16|688.19|685.79|688.56|686.16|688.01|685.61|0
1648221950000|2022-03-25 15:25:50|689.66|687.26|688.91|686.51|689.84|687.44|688.91|686.51|0
1648221960000|2022-03-25 15:26:00|688.73|686.33|688.91|686.51|688.91|686.51|688.73|686.33|0
1648221970000|2022-03-25 15:26:10|689.1|686.7|688.35|685.95|689.1|686.7|688.35|685.95|0
1648221980000|2022-03-25 15:26:20|687.98|685.58|687.24|684.84|688.17|685.77|687.24|684.84|0
1648221990000|2022-03-25 15:26:30|686.31|683.91|686.49|684.09|686.58|684.18|686.31|683.91|0
1648222000000|2022-03-25 15:26:40|685.75|683.35|685.93|683.53|686.49|684.09|685.75|683.35|0
1648222010000|2022-03-25 15:26:50|685.75|683.35|685.19|682.79|685.75|683.35|685.19|682.79|0
1648222020000|2022-03-25 15:27:00|685.09|682.69|684.63|682.23|685.09|682.69|684.63|682.23|0
1648222030000|2022-03-25 15:27:10|685|682.6|684.82|682.42|685|682.6|684.82|682.42|0
1648222040000|2022-03-25 15:27:20|684.63|682.23|683.89|681.49|684.63|682.23|683.89|681.49|0
1648222050000|2022-03-25 15:27:30|683.7|681.3|683.89|681.49|683.89|681.49|683.7|681.3|0
1648222060000|2022-03-25 15:27:40|684.08|681.68|683.89|681.49|684.08|681.68|683.89|681.49|0
1648222070000|2022-03-25 15:27:50|683.52|681.12|683.52|681.12|683.52|681.12|683.33|680.93|0
1648222080000|2022-03-25 15:28:00|683.33|680.93|682.78|680.38|683.33|680.93|682.78|680.38|0
1648222090000|2022-03-25 15:28:10|683.15|680.75|682.78|680.38|683.15|680.75|682.78|680.38|0
1648222100000|2022-03-25 15:28:20|683.33|680.93|682.78|680.38|683.33|680.93|682.78|680.38|0
1648222110000|2022-03-25 15:28:30|682.96|680.56|682.96|680.56|682.96|680.56|682.78|680.38|0
1648222120000|2022-03-25 15:28:40|684.26|681.86|684.45|682.05|684.82|682.42|684.26|681.86|0
1648222130000|2022-03-25 15:28:50|684.26|681.86|684.26|681.86|684.26|681.86|684.07|681.67|0
1648222140000|2022-03-25 15:29:00|684.45|682.05|685|682.6|685|682.6|684.45|682.05|0
1648222150000|2022-03-25 15:29:10|685.19|682.79|685.38|682.98|685.38|682.98|685.19|682.79|0
1648222160000|2022-03-25 15:29:20|685.75|683.35|685.75|683.35|686.12|683.72|685.75|683.35|0
1648222170000|2022-03-25 15:29:30|686.12|683.72|686.12|683.72|686.12|683.72|685.75|683.35|0
1648222180000|2022-03-25 15:29:40|686.3|683.9|686.3|683.9|686.3|683.9|686.3|683.9|0
1648222190000|2022-03-25 15:29:50|686.12|683.72|687.42|685.02|687.42|685.02|686.12|683.72|0
1648222200000|2022-03-25 15:30:00|687.23|684.83|687.79|685.39|687.79|685.39|686.68|684.28|0
1648222210000|2022-03-25 15:30:10|687.42|685.02|688.16|685.76|688.16|685.76|687.42|685.02|0
1648222220000|2022-03-25 15:30:20|688.35|685.95|688.72|686.32|688.72|686.32|688.16|685.76|0
1648222230000|2022-03-25 15:30:30|689.28|686.88|689.1|686.7|689.47|687.07|689.1|686.7|0
1648222240000|2022-03-25 15:30:40|689.28|686.88|689.28|686.88|689.28|686.88|689.1|686.7|0
1648222250000|2022-03-25 15:30:50|689.1|686.7|688.91|686.51|689.1|686.7|688.91|686.51|0
1648222260000|2022-03-25 15:31:00|688.72|686.32|688.72|686.32|688.91|686.51|688.72|686.32|0
1648222270000|2022-03-25 15:31:10|688.54|686.14|688.16|685.76|688.54|686.14|688.16|685.76|0
1648222280000|2022-03-25 15:31:20|688.07|685.67|687.42|685.02|688.07|685.67|687.42|685.02|0
1648222290000|2022-03-25 15:31:30|687.05|684.65|687.05|684.65|687.23|684.83|687.05|684.65|0
1648222300000|2022-03-25 15:31:40|686.86|684.46|686.3|683.9|687.05|684.65|686.3|683.9|0
1648222310000|2022-03-25 15:31:50|686.58|684.18|686.68|684.28|686.68|684.28|686.58|684.18|0
1648222320000|2022-03-25 15:32:00|686.86|684.46|687.05|684.65|687.23|684.83|686.86|684.46|0
1648222330000|2022-03-25 15:32:10|686.3|683.9|686.12|683.72|686.3|683.9|686.12|683.72|0
1648222340000|2022-03-25 15:32:20|685.56|683.16|685.37|682.97|685.75|683.35|685.37|682.97|0
1648222350000|2022-03-25 15:32:30|685.19|682.79|685.19|682.79|685.19|682.79|685|682.6|0
1648222360000|2022-03-25 15:32:40|684.91|682.51|685.19|682.79|685.19|682.79|684.91|682.51|0
1648222370000|2022-03-25 15:32:50|684.82|682.42|684.44|682.04|684.82|682.42|684.44|682.04|0
1648222380000|2022-03-25 15:33:00|684.82|682.42|685|682.6|685.56|683.16|684.82|682.42|0
1648222390000|2022-03-25 15:33:10|685.37|682.97|686.49|684.09|686.67|684.27|685.37|682.97|0
1648222400000|2022-03-25 15:33:20|686.86|684.46|687.05|684.65|687.23|684.83|686.67|684.27|0
1648222410000|2022-03-25 15:33:30|687.23|684.83|687.05|684.65|687.42|685.02|687.05|684.65|0
1648222420000|2022-03-25 15:33:40|687.23|684.83|687.88|685.48|687.88|685.48|687.23|684.83|0
1648222430000|2022-03-25 15:33:50|687.61|685.21|687.42|685.02|687.79|685.39|687.42|685.02|0
1648222440000|2022-03-25 15:34:00|687.23|684.83|686.86|684.46|687.23|684.83|686.67|684.27|0
1648222450000|2022-03-25 15:34:10|686.67|684.27|686.3|683.9|686.67|684.27|686.3|683.9|0
1648222460000|2022-03-25 15:34:20|685.93|683.53|686.3|683.9|686.49|684.09|685.93|683.53|0
1648222470000|2022-03-25 15:34:30|686.12|683.72|686.49|684.09|686.49|684.09|686.12|683.72|0
1648222480000|2022-03-25 15:34:40|686.86|684.46|687.6|685.2|687.6|685.2|686.86|684.46|0
1648222490000|2022-03-25 15:34:50|689.09|686.69|688.16|685.76|689.09|686.69|688.16|685.76|0
1648222500000|2022-03-25 15:35:00|688.54|686.14|689.28|686.88|689.28|686.88|688.54|686.14|0
1648222510000|2022-03-25 15:35:10|688.54|686.14|689.28|686.88|689.28|686.88|688.35|685.95|0
1648222520000|2022-03-25 15:35:20|689.47|687.07|688.54|686.14|689.47|687.07|688.35|685.95|0
1648222530000|2022-03-25 15:35:30|688.35|685.95|688.16|685.76|688.35|685.95|687.98|685.58|0
1648222540000|2022-03-25 15:35:40|688.35|685.95|689.09|686.69|689.09|686.69|688.35|685.95|0
1648222550000|2022-03-25 15:35:50|688.16|685.76|688.07|685.67|688.35|685.95|688.07|685.67|0
1648222560000|2022-03-25 15:36:00|687.98|685.58|687.79|685.39|687.98|685.58|687.79|685.39|0
1648222570000|2022-03-25 15:36:10|687.98|685.58|687.42|685.02|687.98|685.58|687.42|685.02|0
1648222580000|2022-03-25 15:36:20|687.6|685.2|687.98|685.58|687.98|685.58|687.6|685.2|0
1648222590000|2022-03-25 15:36:30|688.53|686.13|689.09|686.69|689.18|686.78|688.53|686.13|0
1648222600000|2022-03-25 15:36:40|690.21|687.81|689.47|687.07|690.21|687.81|689.28|686.88|0
1648222610000|2022-03-25 15:36:50|689.84|687.44|690.21|687.81|690.58|688.18|689.84|687.44|0
1648222620000|2022-03-25 15:37:00|690.58|688.18|689.65|687.25|690.58|688.18|689.65|687.25|0
1648222630000|2022-03-25 15:37:10|690.02|687.62|690.21|687.81|690.21|687.81|690.02|687.62|0
1648222640000|2022-03-25 15:37:20|690.58|688.18|689.09|686.69|690.58|688.18|689.09|686.69|0
1648222650000|2022-03-25 15:37:30|688.91|686.51|689.28|686.88|689.28|686.88|688.91|686.51|0
1648222670000|2022-03-25 15:37:50|689.09|686.69|689.47|687.07|689.47|687.07|689.09|686.69|0
1648222680000|2022-03-25 15:38:00|689.09|686.69|689.09|686.69|689.28|686.88|689.09|686.69|0
1648222690000|2022-03-25 15:38:10|688.91|686.51|688.72|686.32|688.91|686.51|688.53|686.13|0
1648222700000|2022-03-25 15:38:20|688.53|686.13|688.91|686.51|688.91|686.51|688.53|686.13|0
1648222710000|2022-03-25 15:38:30|689.28|686.88|689.47|687.07|689.47|687.07|688.53|686.13|0
1648222720000|2022-03-25 15:38:40|688.91|686.51|688.91|686.51|689.09|686.69|688.91|686.51|0
1648222730000|2022-03-25 15:38:50|689.18|686.78|689.09|686.69|689.47|687.07|689|686.6|0
1648222740000|2022-03-25 15:39:00|688.91|686.51|689.09|686.69|689.09|686.69|688.91|686.51|0
1648222750000|2022-03-25 15:39:10|689.65|687.25|689.46|687.06|689.65|687.25|689.28|686.88|0
1648222760000|2022-03-25 15:39:20|689.09|686.69|689.46|687.06|689.84|687.44|689.09|686.69|0
1648222770000|2022-03-25 15:39:30|689.28|686.88|689|686.6|689.28|686.88|688.53|686.13|0
1648222780000|2022-03-25 15:39:40|689.09|686.69|688.91|686.51|689.84|687.44|688.91|686.51|0
1648222790000|2022-03-25 15:39:50|689.28|686.88|689.28|686.88|689.46|687.06|689.09|686.69|0
1648222800000|2022-03-25 15:40:00|688.91|686.51|689.09|686.69|689.74|687.34|688.91|686.51|0
1648222810000|2022-03-25 15:40:10|688.91|686.51|689.09|686.69|689.09|686.69|688.91|686.51|0
1648222820000|2022-03-25 15:40:20|689.28|686.88|690.58|688.18|690.58|688.18|689.28|686.88|0
1648222830000|2022-03-25 15:40:30|690.4|688|690.96|688.56|690.96|688.56|690.4|688|0
1648222840000|2022-03-25 15:40:40|690.4|688|690.21|687.81|690.4|688|690.21|687.81|0
1648222850000|2022-03-25 15:40:50|690.67|688.27|690.4|688|690.67|688.27|690.21|687.81|0
1648222860000|2022-03-25 15:41:00|690.96|688.56|690.58|688.18|691.51|689.11|690.58|688.18|0
1648222870000|2022-03-25 15:41:10|691.33|688.93|691.51|689.11|691.51|689.11|691.33|688.93|0
1648222880000|2022-03-25 15:41:20|692.26|689.86|693.19|690.79|693.19|690.79|692.26|689.86|0
1648222890000|2022-03-25 15:41:30|693.01|690.61|693.38|690.98|693.38|690.98|692.91|690.51|0
1648222900000|2022-03-25 15:41:40|693.57|691.17|692.63|690.23|693.57|691.17|692.63|690.23|0
1648222910000|2022-03-25 15:41:50|693.19|690.79|694.13|691.73|694.5|692.1|693.19|690.79|0
1648222920000|2022-03-25 15:42:00|693.94|691.54|694.31|691.91|694.5|692.1|693.94|691.54|0
1648222930000|2022-03-25 15:42:10|694.13|691.73|694.13|691.73|694.31|691.91|694.13|691.73|0
1648222940000|2022-03-25 15:42:20|694.5|692.1|694.31|691.91|694.5|692.1|694.31|691.91|0
1648222950000|2022-03-25 15:42:30|694.13|691.73|694.31|691.91|694.31|691.91|693.94|691.54|0
1648222960000|2022-03-25 15:42:40|694.5|692.1|694.31|691.91|694.5|692.1|694.31|691.91|0
1648222970000|2022-03-25 15:42:50|694.13|691.73|693.28|690.88|694.22|691.82|693.28|690.88|0
1648222980000|2022-03-25 15:43:00|693.38|690.98|693.75|691.35|693.75|691.35|693.38|690.98|0
1648222990000|2022-03-25 15:43:10|693.84|691.44|693.19|690.79|693.84|691.44|693.19|690.79|0
1648223000000|2022-03-25 15:43:20|693.38|690.98|693.57|691.17|693.57|691.17|693.38|690.98|0
1648223010000|2022-03-25 15:43:30|693.19|690.79|693.01|690.61|693.19|690.79|693.01|690.61|0
1648223020000|2022-03-25 15:43:40|693.1|690.7|693.01|690.61|693.19|690.79|693.01|690.61|0
1648223030000|2022-03-25 15:43:50|692.63|690.23|692.63|690.23|692.82|690.42|692.63|690.23|0
1648223040000|2022-03-25 15:44:00|692.82|690.42|692.82|690.42|692.82|690.42|692.63|690.23|0
1648223050000|2022-03-25 15:44:10|693.01|690.61|693.19|690.79|693.19|690.79|693.01|690.61|0
1648223060000|2022-03-25 15:44:20|693.38|690.98|692.82|690.42|693.38|690.98|692.82|690.42|0
1648223070000|2022-03-25 15:44:30|693.19|690.79|693.19|690.79|693.19|690.79|693.01|690.61|0
1648223080000|2022-03-25 15:44:40|693.38|690.98|694.13|691.73|694.13|691.73|693.38|690.98|0
1648223090000|2022-03-25 15:44:50|694.31|691.91|694.4|692|694.4|692|694.31|691.91|0
1648223100000|2022-03-25 15:45:00|694.5|692.1|694.13|691.73|694.5|692.1|694.13|691.73|0
1648223110000|2022-03-25 15:45:10|693.94|691.54|693.57|691.17|693.94|691.54|693.01|690.61|0
1648223120000|2022-03-25 15:45:20|693.38|690.98|693.38|690.98|693.38|690.98|693.38|690.98|0
1648223130000|2022-03-25 15:45:30|693.19|690.79|692.91|690.51|693.19|690.79|692.82|690.42|0
1648223140000|2022-03-25 15:45:40|692.82|690.42|692.54|690.14|692.82|690.42|692.54|690.14|0
1648223150000|2022-03-25 15:45:50|692.45|690.05|693.38|690.98|693.38|690.98|692.45|690.05|0
1648223160000|2022-03-25 15:46:00|693.01|690.61|692.26|689.86|693.01|690.61|692.26|689.86|0
1648223170000|2022-03-25 15:46:10|692.45|690.05|692.45|690.05|692.63|690.23|692.45|690.05|0
1648223180000|2022-03-25 15:46:20|692.26|689.86|692.26|689.86|692.63|690.23|692.26|689.86|0
1648223190000|2022-03-25 15:46:30|692.07|689.67|691.7|689.3|692.07|689.67|691.7|689.3|0
1648223200000|2022-03-25 15:46:40|691.51|689.11|691.51|689.11|691.89|689.49|691.51|689.11|0
1648223210000|2022-03-25 15:46:50|691.89|689.49|692.07|689.67|692.26|689.86|691.89|689.49|0
1648223220000|2022-03-25 15:47:00|691.89|689.49|691.14|688.74|691.89|689.49|691.14|688.74|0
1648223230000|2022-03-25 15:47:10|690.95|688.55|691.6|689.2|691.7|689.3|690.95|688.55|0
1648223240000|2022-03-25 15:47:20|691.7|689.3|691.14|688.74|691.7|689.3|691.14|688.74|0
1648223250000|2022-03-25 15:47:30|690.95|688.55|691.33|688.93|691.33|688.93|690.95|688.55|0
1648223260000|2022-03-25 15:47:40|691.23|688.83|691.33|688.93|691.33|688.93|691.23|688.83|0
1648223270000|2022-03-25 15:47:50|691.51|689.11|691.7|689.3|691.7|689.3|691.51|689.11|0
1648223280000|2022-03-25 15:48:00|691.33|688.93|690.95|688.55|691.51|689.11|690.77|688.37|0
1648223290000|2022-03-25 15:48:10|691.14|688.74|691.14|688.74|691.33|688.93|691.14|688.74|0
1648223300000|2022-03-25 15:48:20|691.51|689.11|692.07|689.67|692.07|689.67|691.51|689.11|0
1648223310000|2022-03-25 15:48:30|691.88|689.48|691.7|689.3|692.26|689.86|691.7|689.3|0
1648223320000|2022-03-25 15:48:40|691.51|689.11|692.07|689.67|692.26|689.86|691.51|689.11|0
1648223330000|2022-03-25 15:48:50|692.26|689.86|691.88|689.48|692.26|689.86|691.88|689.48|0
1648223340000|2022-03-25 15:49:00|690.95|688.55|690.21|687.81|690.95|688.55|690.21|687.81|0
1648223350000|2022-03-25 15:49:10|689.27|686.87|689.83|687.43|689.92|687.52|689.27|686.87|0
1648223360000|2022-03-25 15:49:20|690.11|687.71|690.21|687.81|690.39|687.99|690.11|687.71|0
1648223370000|2022-03-25 15:49:30|690.39|687.99|690.85|688.45|690.85|688.45|690.39|687.99|0
1648223380000|2022-03-25 15:49:40|690.58|688.18|690.21|687.81|690.58|688.18|690.21|687.81|0
1648223390000|2022-03-25 15:49:50|690.11|687.71|689.65|687.25|690.11|687.71|689.65|687.25|0
1648223400000|2022-03-25 15:50:00|689.83|687.43|689.65|687.25|690.21|687.81|689.65|687.25|0
1648223410000|2022-03-25 15:50:10|689.74|687.34|690.39|687.99|690.39|687.99|689.65|687.25|0
1648223420000|2022-03-25 15:50:20|690.58|688.18|690.58|688.18|690.95|688.55|690.58|688.18|0
1648223430000|2022-03-25 15:50:30|691.32|688.92|691.32|688.92|691.88|689.48|691.32|688.92|0
1648223440000|2022-03-25 15:50:40|691.14|688.74|691.7|689.3|691.7|689.3|691.14|688.74|0
1648223450000|2022-03-25 15:50:50|691.32|688.92|691.7|689.3|691.7|689.3|691.32|688.92|0
1648223460000|2022-03-25 15:51:00|691.32|688.92|691.14|688.74|691.32|688.92|690.95|688.55|0
1648223470000|2022-03-25 15:51:10|691.04|688.64|691.41|689.01|691.41|689.01|690.95|688.55|0
1648223480000|2022-03-25 15:51:20|691.32|688.92|691.88|689.48|691.88|689.48|691.32|688.92|0
1648223490000|2022-03-25 15:51:30|691.7|689.3|690.95|688.55|691.7|689.3|690.95|688.55|0
1648223500000|2022-03-25 15:51:40|690.58|688.18|690.39|687.99|690.58|688.18|690.39|687.99|0
1648223510000|2022-03-25 15:51:50|691.14|688.74|691.41|689.01|691.51|689.11|691.14|688.74|0
1648223520000|2022-03-25 15:52:00|691.51|689.11|691.7|689.3|691.7|689.3|691.41|689.01|0
1648223530000|2022-03-25 15:52:10|691.79|689.39|692.63|690.23|692.82|690.42|691.79|689.39|0
1648223540000|2022-03-25 15:52:20|692.82|690.42|692.82|690.42|692.82|690.42|692.63|690.23|0
1648223550000|2022-03-25 15:52:30|693|690.6|692.63|690.23|693|690.6|692.63|690.23|0
1648223560000|2022-03-25 15:52:40|692.91|690.51|693.09|690.69|693.38|690.98|692.91|690.51|0
1648223570000|2022-03-25 15:52:50|693|690.6|693.28|690.88|693.28|690.88|692.82|690.42|0
1648223580000|2022-03-25 15:53:00|693.75|691.35|693.38|690.98|693.75|691.35|693|690.6|0
1648223590000|2022-03-25 15:53:10|694.12|691.72|694.31|691.91|694.31|691.91|693.94|691.54|0
1648223600000|2022-03-25 15:53:20|693.94|691.54|693.94|691.54|693.94|691.54|693.47|691.07|0
1648223610000|2022-03-25 15:53:30|693.75|691.35|693.94|691.54|693.94|691.54|693.65|691.25|0
1648223620000|2022-03-25 15:53:40|693.75|691.35|693.56|691.16|693.94|691.54|693.38|690.98|0
1648223630000|2022-03-25 15:53:50|693.28|690.88|693.09|690.69|693.28|690.88|693|690.6|0
1648223640000|2022-03-25 15:54:00|692.53|690.13|691.41|689.01|692.53|690.13|691.41|689.01|0
1648223650000|2022-03-25 15:54:10|691.14|688.74|690.76|688.36|691.14|688.74|690.76|688.36|0
1648223660000|2022-03-25 15:54:20|690.58|688.18|689.83|687.43|690.58|688.18|689.83|687.43|0
1648223670000|2022-03-25 15:54:30|690.76|688.36|690.39|687.99|690.76|688.36|690.2|687.8|0
1648223680000|2022-03-25 15:54:40|690.2|687.8|690.76|688.36|690.76|688.36|690.2|687.8|0
1648223690000|2022-03-25 15:54:50|690.2|687.8|690.02|687.62|690.2|687.8|690.02|687.62|0
1648223700000|2022-03-25 15:55:00|689.83|687.43|690.29|687.89|690.29|687.89|689.83|687.43|0
1648223710000|2022-03-25 15:55:10|690.58|688.18|690.58|688.18|690.58|688.18|690.39|687.99|0
1648223720000|2022-03-25 15:55:20|690.2|687.8|689.64|687.24|690.2|687.8|689.64|687.24|0
1648223730000|2022-03-25 15:55:30|689.27|686.87|689.17|686.77|689.27|686.87|689.17|686.77|0
1648223740000|2022-03-25 15:55:40|688.9|686.5|688.15|685.75|688.9|686.5|688.15|685.75|0
1648223750000|2022-03-25 15:55:50|688.34|685.94|688.34|685.94|688.34|685.94|688.15|685.75|0
1648223760000|2022-03-25 15:56:00|688.53|686.13|688.9|686.5|688.9|686.5|688.53|686.13|0
1648223770000|2022-03-25 15:56:10|689.09|686.69|688.53|686.13|689.17|686.77|688.53|686.13|0
1648223780000|2022-03-25 15:56:20|688.71|686.31|688.8|686.4|688.9|686.5|688.71|686.31|0
1648223790000|2022-03-25 15:56:30|688.53|686.13|688.15|685.75|688.53|686.13|688.15|685.75|0
1648223800000|2022-03-25 15:56:40|688.06|685.66|688.43|686.03|688.43|686.03|687.97|685.57|0
1648223810000|2022-03-25 15:56:50|688.34|685.94|687.78|685.38|688.34|685.94|687.78|685.38|0
1648223820000|2022-03-25 15:57:00|687.87|685.47|687.22|684.82|687.87|685.47|687.13|684.73|0
1648223830000|2022-03-25 15:57:10|686.85|684.45|686.85|684.45|687.04|684.64|686.66|684.26|0
1648223840000|2022-03-25 15:57:20|687.04|684.64|686.66|684.26|687.04|684.64|686.66|684.26|0
1648223850000|2022-03-25 15:57:30|686.48|684.08|686.29|683.89|686.48|684.08|686.11|683.71|0
1648223860000|2022-03-25 15:57:40|686.48|684.08|686.2|683.8|686.48|684.08|686.2|683.8|0
1648223870000|2022-03-25 15:57:50|686.11|683.71|686.29|683.89|686.48|684.08|686.11|683.71|0
1648223880000|2022-03-25 15:58:00|686.11|683.71|685.92|683.52|686.66|684.26|685.92|683.52|0
1648223890000|2022-03-25 15:58:10|685.55|683.15|685.73|683.33|685.92|683.52|685.55|683.15|0
1648223900000|2022-03-25 15:58:20|686.01|683.61|686.75|684.35|686.75|684.35|686.01|683.61|0
1648223910000|2022-03-25 15:58:30|687.04|684.64|687.22|684.82|687.41|685.01|687.04|684.64|0
1648223920000|2022-03-25 15:58:40|687.04|684.64|686.29|683.89|687.04|684.64|686.29|683.89|0
1648223930000|2022-03-25 15:58:50|686.38|683.98|686.75|684.35|686.75|684.35|686.38|683.98|0
1648223940000|2022-03-25 15:59:00|687.04|684.64|687.97|685.57|687.97|685.57|687.04|684.64|0
1648223950000|2022-03-25 15:59:10|688.24|685.84|688.34|685.94|688.34|685.94|688.24|685.84|0
1648223960000|2022-03-25 15:59:20|687.97|685.57|688.15|685.75|688.15|685.75|687.97|685.57|0
1648223970000|2022-03-25 15:59:30|688.34|685.94|688.34|685.94|688.53|686.13|688.34|685.94|0
1648223980000|2022-03-25 15:59:40|688.15|685.75|688.9|686.5|689.27|686.87|688.15|685.75|0
1648223990000|2022-03-25 15:59:50|689.08|686.68|688.9|686.5|689.08|686.68|688.9|686.5|0
1648224000000|2022-03-25 16:00:00|688.34|685.94|689.27|686.87|689.27|686.87|688.34|685.94|0
1648224010000|2022-03-25 16:00:10|690.02|687.62|690.02|687.62|690.02|687.62|689.83|687.43|0
1648224020000|2022-03-25 16:00:20|690.2|687.8|689.73|687.33|690.2|687.8|689.64|687.24|0
1648224030000|2022-03-25 16:00:30|689.08|686.68|689.08|686.68|689.27|686.87|689.08|686.68|0
1648224040000|2022-03-25 16:00:40|688.9|686.5|688.71|686.31|688.9|686.5|688.71|686.31|0
1648224050000|2022-03-25 16:00:50|688.52|686.12|688.71|686.31|688.9|686.5|688.52|686.12|0
1648224060000|2022-03-25 16:01:00|688.52|686.12|687.59|685.19|688.52|686.12|687.59|685.19|0
1648224070000|2022-03-25 16:01:10|687.97|685.57|687.78|685.38|687.97|685.57|687.41|685.01|0
1648224080000|2022-03-25 16:01:20|687.41|685.01|687.04|684.64|687.78|685.38|687.04|684.64|0
1648224090000|2022-03-25 16:01:30|687.22|684.82|687.59|685.19|687.59|685.19|686.85|684.45|0
1648224100000|2022-03-25 16:01:40|687.68|685.28|687.97|685.57|687.97|685.57|687.59|685.19|0
1648224110000|2022-03-25 16:01:50|688.15|685.75|687.97|685.57|688.34|685.94|687.97|685.57|0
1648224120000|2022-03-25 16:02:00|687.87|685.47|688.71|686.31|688.71|686.31|687.87|685.47|0
1648224130000|2022-03-25 16:02:10|688.9|686.5|688.34|685.94|688.9|686.5|688.15|685.75|0
1648224140000|2022-03-25 16:02:20|688.52|686.12|687.97|685.57|688.52|686.12|687.97|685.57|0
1648224150000|2022-03-25 16:02:30|687.78|685.38|687.97|685.57|688.05|685.65|687.59|685.19|0
1648224160000|2022-03-25 16:02:40|687.78|685.38|687.59|685.19|687.78|685.38|687.22|684.82|0
1648224170000|2022-03-25 16:02:50|687.22|684.82|687.03|684.63|687.22|684.82|686.85|684.45|0
1648224180000|2022-03-25 16:03:00|686.85|684.45|687.59|685.19|687.59|685.19|686.85|684.45|0
1648224190000|2022-03-25 16:03:10|687.96|685.56|687.78|685.38|687.96|685.56|687.78|685.38|0
1648224200000|2022-03-25 16:03:20|688.05|685.65|688.52|686.12|688.52|686.12|688.05|685.65|0
1648224210000|2022-03-25 16:03:30|688.34|685.94|688.52|686.12|688.61|686.21|688.15|685.75|0
1648224220000|2022-03-25 16:03:40|688.24|685.84|688.34|685.94|688.34|685.94|688.24|685.84|0
1648224230000|2022-03-25 16:03:50|687.78|685.38|687.68|685.28|687.78|685.38|687.59|685.19|0
1648224240000|2022-03-25 16:04:00|688.24|685.84|688.52|686.12|688.52|686.12|688.24|685.84|0
1648224250000|2022-03-25 16:04:10|688.9|686.5|688.71|686.31|689.08|686.68|688.71|686.31|0
1648224260000|2022-03-25 16:04:20|688.61|686.21|688.52|686.12|688.71|686.31|688.52|686.12|0
1648224270000|2022-03-25 16:04:30|689.08|686.68|689.45|687.05|689.45|687.05|689.08|686.68|0
1648224280000|2022-03-25 16:04:40|689.64|687.24|689.08|686.68|689.64|687.24|689.08|686.68|0
1648224290000|2022-03-25 16:04:50|688.9|686.5|688.9|686.5|689.27|686.87|688.9|686.5|0
1648224300000|2022-03-25 16:05:00|689.27|686.87|689.64|687.24|690.57|688.17|689.27|686.87|0
1648224310000|2022-03-25 16:05:10|690.01|687.61|690.76|688.36|690.76|688.36|690.01|687.61|0
1648224320000|2022-03-25 16:05:20|690.95|688.55|690.76|688.36|691.13|688.73|690.76|688.36|0
1648224330000|2022-03-25 16:05:30|690.95|688.55|690.76|688.36|691.13|688.73|690.57|688.17|0
1648224340000|2022-03-25 16:05:40|690.94|688.54|690.94|688.54|691.13|688.73|690.94|688.54|0
1648224350000|2022-03-25 16:05:50|691.32|688.92|691.5|689.1|691.5|689.1|691.32|688.92|0
1648224360000|2022-03-25 16:06:00|691.69|689.29|691.32|688.92|691.78|689.38|691.32|688.92|0
1648224370000|2022-03-25 16:06:10|691.13|688.73|691.5|689.1|691.5|689.1|691.13|688.73|0
1648224380000|2022-03-25 16:06:20|691.32|688.92|691.59|689.19|691.59|689.19|691.13|688.73|0
1648224390000|2022-03-25 16:06:30|691.88|689.48|691.88|689.48|691.88|689.48|691.32|688.92|0
1648224400000|2022-03-25 16:06:40|692.06|689.66|691.88|689.48|692.06|689.66|691.88|689.48|0
1648224410000|2022-03-25 16:06:50|692.06|689.66|692.25|689.85|692.25|689.85|692.06|689.66|0
1648224420000|2022-03-25 16:07:00|692.44|690.04|692.81|690.41|692.81|690.41|692.44|690.04|0
1648224430000|2022-03-25 16:07:10|693.09|690.69|693|690.6|693.09|690.69|693|690.6|0
1648224440000|2022-03-25 16:07:20|692.62|690.22|692.53|690.13|692.62|690.22|692.44|690.04|0
1648224450000|2022-03-25 16:07:30|693|690.6|692.81|690.41|693|690.6|692.81|690.41|0
1648224460000|2022-03-25 16:07:40|692.25|689.85|692.62|690.22|692.62|690.22|692.25|689.85|0
1648224470000|2022-03-25 16:07:50|692.25|689.85|692.44|690.04|692.62|690.22|692.25|689.85|0
1648224480000|2022-03-25 16:08:00|692.25|689.85|692.06|689.66|692.25|689.85|692.06|689.66|0
1648224490000|2022-03-25 16:08:10|691.88|689.48|692.44|690.04|692.44|690.04|691.88|689.48|0
1648224500000|2022-03-25 16:08:20|692.62|690.22|693.18|690.78|693.18|690.78|692.62|690.22|0
1648224510000|2022-03-25 16:08:30|693|690.6|693.37|690.97|693.37|690.97|693|690.6|0
1648224520000|2022-03-25 16:08:40|693.74|691.34|693.93|691.53|693.93|691.53|693.74|691.34|0
1648224530000|2022-03-25 16:08:50|694.12|691.72|694.68|692.28|694.68|692.28|694.12|691.72|0
1648224540000|2022-03-25 16:09:00|694.3|691.9|694.49|692.09|694.49|692.09|694.3|691.9|0
1648224550000|2022-03-25 16:09:10|694.3|691.9|694.3|691.9|694.49|692.09|694.3|691.9|0
1648224560000|2022-03-25 16:09:20|694.49|692.09|693.93|691.53|694.49|692.09|693.93|691.53|0
1648224570000|2022-03-25 16:09:30|693.74|691.34|693.83|691.43|693.83|691.43|693.37|690.97|0
1648224580000|2022-03-25 16:09:40|693.74|691.34|693.37|690.97|693.74|691.34|693.18|690.78|0
1648224590000|2022-03-25 16:09:50|693.18|690.78|693|690.6|693.65|691.25|693|690.6|0
1648224600000|2022-03-25 16:10:00|693.18|690.78|693.37|690.97|693.37|690.97|692.9|690.5|0
1648224610000|2022-03-25 16:10:10|693.74|691.34|694.3|691.9|694.3|691.9|693.74|691.34|0
1648224620000|2022-03-25 16:10:20|694.12|691.72|694.39|691.99|694.39|691.99|694.12|691.72|0
1648224630000|2022-03-25 16:10:30|693.74|691.34|693.56|691.16|693.74|691.34|693.56|691.16|0
1648224640000|2022-03-25 16:10:40|693.74|691.34|693.56|691.16|693.74|691.34|693.46|691.06|0
1648224650000|2022-03-25 16:10:50|693.37|690.97|693.18|690.78|693.56|691.16|693.18|690.78|0
1648224660000|2022-03-25 16:11:00|693|690.6|693.37|690.97|693.37|690.97|692.9|690.5|0
1648224670000|2022-03-25 16:11:10|693.56|691.16|695.24|692.84|695.24|692.84|693.56|691.16|0
1648224680000|2022-03-25 16:11:20|695.05|692.65|695.05|692.65|695.14|692.74|694.86|692.46|0
1648224690000|2022-03-25 16:11:30|695.24|692.84|695.42|693.02|695.42|693.02|695.24|692.84|0
1648224700000|2022-03-25 16:11:40|695.24|692.84|695.24|692.84|695.24|692.84|695.24|692.84|0
1648224710000|2022-03-25 16:11:50|695.05|692.65|695.05|692.65|695.05|692.65|695.05|692.65|0
1648224720000|2022-03-25 16:12:00|695.42|693.02|695.05|692.65|695.42|693.02|695.05|692.65|0
1648224730000|2022-03-25 16:12:10|695.42|693.02|695.61|693.21|695.61|693.21|695.42|693.02|0
1648224740000|2022-03-25 16:12:20|695.8|693.4|695.8|693.4|695.8|693.4|695.8|693.4|0
1648224750000|2022-03-25 16:12:30|695.24|692.84|695.24|692.84|695.42|693.02|695.24|692.84|0
1648224760000|2022-03-25 16:12:40|695.61|693.21|695.61|693.21|695.61|693.21|695.42|693.02|0
1648224770000|2022-03-25 16:12:50|695.05|692.65|694.86|692.46|695.24|692.84|694.86|692.46|0
1648224780000|2022-03-25 16:13:00|694.68|692.28|694.49|692.09|694.68|692.28|694.49|692.09|0
1648224790000|2022-03-25 16:13:10|694.68|692.28|694.86|692.46|695.05|692.65|694.68|692.28|0
1648224800000|2022-03-25 16:13:20|695.05|692.65|695.42|693.02|695.42|693.02|695.05|692.65|0
1648224810000|2022-03-25 16:13:30|695.24|692.84|695.42|693.02|695.42|693.02|695.24|692.84|0
1648224820000|2022-03-25 16:13:40|695.61|693.21|695.8|693.4|695.8|693.4|695.61|693.21|0
1648224830000|2022-03-25 16:13:50|695.61|693.21|695.42|693.02|695.61|693.21|695.42|693.02|0
1648224840000|2022-03-25 16:14:00|695.61|693.21|695.42|693.02|696.17|693.77|695.42|693.02|0
1648224850000|2022-03-25 16:14:10|694.86|692.46|695.61|693.21|695.61|693.21|694.86|692.46|0
1648224860000|2022-03-25 16:14:20|695.8|693.4|695.61|693.21|695.8|693.4|695.24|692.84|0
1648224870000|2022-03-25 16:14:30|695.8|693.4|695.8|693.4|695.8|693.4|695.8|693.4|0
1648224880000|2022-03-25 16:14:40|695.98|693.58|695.51|693.11|695.98|693.58|695.51|693.11|0
1648224890000|2022-03-25 16:14:50|695.98|693.58|695.98|693.58|696.17|693.77|695.98|693.58|0
1648224900000|2022-03-25 16:15:00|696.36|693.96|695.42|693.02|696.36|693.96|695.42|693.02|0
1648224910000|2022-03-25 16:15:10|695.8|693.4|695.8|693.4|695.98|693.58|695.8|693.4|0
1648224920000|2022-03-25 16:15:20|695.7|693.3|695.98|693.58|695.98|693.58|695.7|693.3|0
1648224930000|2022-03-25 16:15:30|695.8|693.4|695.98|693.58|695.98|693.58|695.8|693.4|0
1648224940000|2022-03-25 16:15:40|695.61|693.21|695.8|693.4|695.8|693.4|695.61|693.21|0
1648224950000|2022-03-25 16:15:50|695.7|693.3|694.67|692.27|695.8|693.4|694.67|692.27|0
1648224960000|2022-03-25 16:16:00|694.49|692.09|695.23|692.83|695.23|692.83|694.49|692.09|0
1648224970000|2022-03-25 16:16:10|695.05|692.65|694.49|692.09|695.05|692.65|694.49|692.09|0
1648224980000|2022-03-25 16:16:20|694.67|692.27|694.58|692.18|694.67|692.27|694.49|692.09|0
1648224990000|2022-03-25 16:16:30|694.49|692.09|694.49|692.09|694.49|692.09|694.3|691.9|0
1648225000000|2022-03-25 16:16:40|694.11|691.71|694.3|691.9|694.3|691.9|694.11|691.71|0
1648225010000|2022-03-25 16:16:50|694.11|691.71|694.3|691.9|694.3|691.9|694.11|691.71|0
1648225020000|2022-03-25 16:17:00|694.11|691.71|694.11|691.71|694.3|691.9|694.11|691.71|0
1648225030000|2022-03-25 16:17:10|693.55|691.15|693.37|690.97|693.55|691.15|693.37|690.97|0
1648225040000|2022-03-25 16:17:20|693.18|690.78|693.18|690.78|693.18|690.78|692.99|690.59|0
1648225050000|2022-03-25 16:17:30|693.55|691.15|694.3|691.9|694.3|691.9|693.55|691.15|0
1648225060000|2022-03-25 16:17:40|694.49|692.09|694.49|692.09|694.49|692.09|694.3|691.9|0
1648225070000|2022-03-25 16:17:50|694.11|691.71|694.3|691.9|694.3|691.9|694.11|691.71|0
1648225080000|2022-03-25 16:18:00|694.39|691.99|695.23|692.83|695.23|692.83|694.39|691.99|0
1648225090000|2022-03-25 16:18:10|695.98|693.58|696.36|693.96|696.36|693.96|695.98|693.58|0
1648225100000|2022-03-25 16:18:20|696.54|694.14|695.98|693.58|696.54|694.14|695.98|693.58|0
1648225110000|2022-03-25 16:18:30|695.61|693.21|695.88|693.48|695.98|693.58|695.61|693.21|0
1648225120000|2022-03-25 16:18:40|695.98|693.58|696.17|693.77|696.17|693.77|695.79|693.39|0
1648225130000|2022-03-25 16:18:50|695.98|693.58|696.17|693.77|696.17|693.77|695.79|693.39|0
1648225140000|2022-03-25 16:19:00|696.07|693.67|696.36|693.96|696.36|693.96|695.98|693.58|0
1648225150000|2022-03-25 16:19:10|696.54|694.14|696.54|694.14|696.54|694.14|696.54|694.14|0
1648225160000|2022-03-25 16:19:20|696.36|693.96|696.92|694.52|696.92|694.52|696.36|693.96|0
1648225170000|2022-03-25 16:19:30|696.73|694.33|696.73|694.33|696.92|694.52|696.73|694.33|0
1648225180000|2022-03-25 16:19:40|696.92|694.52|696.92|694.52|696.92|694.52|696.73|694.33|0
1648225190000|2022-03-25 16:19:50|696.73|694.33|696.73|694.33|696.92|694.52|696.54|694.14|0
1648225200000|2022-03-25 16:20:00|696.54|694.14|696.17|693.77|696.54|694.14|696.17|693.77|0
1648225210000|2022-03-25 16:20:10|695.98|693.58|696.17|693.77|696.36|693.96|695.98|693.58|0
1648225220000|2022-03-25 16:20:20|696.07|693.67|695.61|693.21|696.07|693.67|695.61|693.21|0
1648225230000|2022-03-25 16:20:30|695.42|693.02|696.78|694.38|696.78|694.38|695.42|693.02|0
1648225240000|2022-03-25 16:20:40|696.59|694.19|696.22|693.82|696.59|694.19|696.22|693.82|0
1648225250000|2022-03-25 16:20:50|694.37|691.97|694.93|692.53|694.93|692.53|694.37|691.97|0
1648225260000|2022-03-25 16:21:00|694.56|692.16|695.31|692.91|695.31|692.91|694.56|692.16|0
1648225270000|2022-03-25 16:21:10|695.49|693.09|696.05|693.65|696.05|693.65|695.49|693.09|0
1648225280000|2022-03-25 16:21:20|696.24|693.84|696.43|694.03|696.43|694.03|696.24|693.84|0
1648225290000|2022-03-25 16:21:30|696.24|693.84|696.43|694.03|696.43|694.03|696.24|693.84|0
1648225300000|2022-03-25 16:21:40|696.24|693.84|696.24|693.84|696.43|694.03|696.24|693.84|0
1648225310000|2022-03-25 16:21:50|696.05|693.65|695.87|693.47|696.05|693.65|695.87|693.47|0
1648225320000|2022-03-25 16:22:00|695.68|693.28|695.68|693.28|695.68|693.28|695.49|693.09|0
1648225330000|2022-03-25 16:22:10|695.31|692.91|695.3|692.9|695.87|693.47|695.3|692.9|0
1648225340000|2022-03-25 16:22:20|695.12|692.72|694.93|692.53|695.12|692.72|694.93|692.53|0
1648225350000|2022-03-25 16:22:30|695.12|692.72|695.12|692.72|695.12|692.72|694.74|692.34|0
1648225360000|2022-03-25 16:22:40|694.93|692.53|694.56|692.16|694.93|692.53|694.46|692.06|0
1648225370000|2022-03-25 16:22:50|694.37|691.97|694.18|691.78|694.37|691.97|694.18|691.78|0
1648225380000|2022-03-25 16:23:00|694.37|691.97|694.18|691.78|694.37|691.97|694.18|691.78|0
1648225390000|2022-03-25 16:23:10|694|691.6|694.18|691.78|694.37|691.97|694|691.6|0
1648225400000|2022-03-25 16:23:20|694.46|692.06|694|691.6|694.46|692.06|694|691.6|0
1648225410000|2022-03-25 16:23:30|694.18|691.78|693.81|691.41|694.18|691.78|693.81|691.41|0
1648225420000|2022-03-25 16:23:40|693.62|691.22|693.43|691.03|693.62|691.22|693.43|691.03|0
1648225430000|2022-03-25 16:23:50|693.25|690.85|693.25|690.85|693.25|690.85|692.87|690.47|0
1648225440000|2022-03-25 16:24:00|693.34|690.94|693.43|691.03|693.43|691.03|693.15|690.75|0
1648225450000|2022-03-25 16:24:10|693.25|690.85|693.81|691.41|693.81|691.41|693.06|690.66|0
1648225460000|2022-03-25 16:24:20|693.71|691.31|693.62|691.22|693.81|691.41|693.62|691.22|0
1648225470000|2022-03-25 16:24:30|693.81|691.41|693.81|691.41|693.81|691.41|693.43|691.03|0
1648225480000|2022-03-25 16:24:40|693.71|691.31|694.37|691.97|694.37|691.97|693.71|691.31|0
1648225490000|2022-03-25 16:24:50|694.18|691.78|694.18|691.78|694.18|691.78|694.18|691.78|0
1648225500000|2022-03-25 16:25:00|694.56|692.16|695.3|692.9|695.3|692.9|694.56|692.16|0
1648225510000|2022-03-25 16:25:10|696.24|693.84|695.87|693.47|696.24|693.84|695.87|693.47|0
1648225520000|2022-03-25 16:25:20|695.58|693.18|695.3|692.9|695.58|693.18|695.12|692.72|0
1648225530000|2022-03-25 16:25:30|695.49|693.09|695.87|693.47|696.05|693.65|695.49|693.09|0
1648225540000|2022-03-25 16:25:40|695.68|693.28|694.37|691.97|695.68|693.28|694.37|691.97|0
1648225550000|2022-03-25 16:25:50|694.56|692.16|693.43|691.03|694.56|692.16|693.43|691.03|0
1648225560000|2022-03-25 16:26:00|693.25|690.85|692.69|690.29|693.43|691.03|692.69|690.29|0
1648225570000|2022-03-25 16:26:10|692.12|689.72|691.56|689.16|692.12|689.72|691.56|689.16|0
1648225580000|2022-03-25 16:26:20|691.94|689.54|691.94|689.54|691.94|689.54|691.75|689.35|0
1648225590000|2022-03-25 16:26:30|691.75|689.35|692.69|690.29|692.69|690.29|691.75|689.35|0
1648225600000|2022-03-25 16:26:40|692.12|689.72|692.31|689.91|692.4|690|692.12|689.72|0
1648225610000|2022-03-25 16:26:50|692.5|690.1|691.94|689.54|692.69|690.29|691.94|689.54|0
1648225620000|2022-03-25 16:27:00|692.31|689.91|692.69|690.29|692.69|690.29|692.12|689.72|0
1648225630000|2022-03-25 16:27:10|692.5|690.1|693.06|690.66|693.06|690.66|692.5|690.1|0
1648225640000|2022-03-25 16:27:20|693.25|690.85|692.5|690.1|693.25|690.85|692.5|690.1|0
1648225650000|2022-03-25 16:27:30|692.31|689.91|692.31|689.91|692.5|690.1|692.31|689.91|0
1648225660000|2022-03-25 16:27:40|692.5|690.1|692.68|690.28|692.68|690.28|692.5|690.1|0
1648225670000|2022-03-25 16:27:50|692.87|690.47|693.06|690.66|693.25|690.85|692.87|690.47|0
1648225680000|2022-03-25 16:28:00|693.43|691.03|694.37|691.97|694.37|691.97|693.43|691.03|0
1648225690000|2022-03-25 16:28:10|694.18|691.78|694.37|691.97|694.37|691.97|694.18|691.78|0
1648225700000|2022-03-25 16:28:20|694.55|692.15|694.83|692.43|694.93|692.53|694.37|691.97|0
1648225710000|2022-03-25 16:28:30|694.74|692.34|694.74|692.34|694.74|692.34|694.55|692.15|0
1648225720000|2022-03-25 16:28:40|695.12|692.72|694.93|692.53|695.12|692.72|694.93|692.53|0
1648225730000|2022-03-25 16:28:50|695.3|692.9|695.3|692.9|695.68|693.28|695.3|692.9|0
1648225740000|2022-03-25 16:29:00|694.93|692.53|694.37|691.97|694.93|692.53|693.99|691.59|0
1648225750000|2022-03-25 16:29:10|693.99|691.59|693.81|691.41|693.99|691.59|693.81|691.41|0
1648225760000|2022-03-25 16:29:20|693.9|691.5|693.81|691.41|693.9|691.5|693.43|691.03|0
1648225770000|2022-03-25 16:29:30|694.18|691.78|694.64|692.24|694.64|692.24|694.18|691.78|0
1648225780000|2022-03-25 16:29:40|694.55|692.15|694.55|692.15|694.55|692.15|694.37|691.97|0
1648225790000|2022-03-25 16:29:50|694.74|692.34|695.49|693.09|695.49|693.09|694.74|692.34|0
1648225800000|2022-03-25 16:30:00|695.68|693.28|694.74|692.34|695.68|693.28|694.74|692.34|0
1648225810000|2022-03-25 16:30:10|694.55|692.15|694.55|692.15|694.55|692.15|694.46|692.06|0
1648225820000|2022-03-25 16:30:20|694.18|691.78|694.18|691.78|694.18|691.78|693.99|691.59|0
1648225830000|2022-03-25 16:30:30|693.99|691.59|694.74|692.34|694.74|692.34|693.99|691.59|0
1648225840000|2022-03-25 16:30:40|694.93|692.53|694.37|691.97|694.93|692.53|694.18|691.78|0
1648225850000|2022-03-25 16:30:50|693.89|691.49|694.55|692.15|694.74|692.34|693.89|691.49|0
1648225860000|2022-03-25 16:31:00|693.24|690.84|693.33|690.93|693.43|691.03|693.24|690.84|0
1648225870000|2022-03-25 16:31:10|693.06|690.66|693.24|690.84|693.24|690.84|693.06|690.66|0
1648225880000|2022-03-25 16:31:20|693.06|690.66|692.87|690.47|693.24|690.84|692.87|690.47|0
1648225890000|2022-03-25 16:31:30|693.24|690.84|693.43|691.03|693.43|691.03|693.24|690.84|0
1648225900000|2022-03-25 16:31:40|693.89|691.49|693.62|691.22|693.99|691.59|693.62|691.22|0
1648225910000|2022-03-25 16:31:50|693.8|691.4|693.8|691.4|693.8|691.4|693.8|691.4|0
1648225920000|2022-03-25 16:32:00|693.99|691.59|693.99|691.59|694.18|691.78|693.89|691.49|0
1648225930000|2022-03-25 16:32:10|694.55|692.15|694.55|692.15|694.55|692.15|694.55|692.15|0
1648225940000|2022-03-25 16:32:20|694.74|692.34|693.62|691.22|694.74|692.34|693.62|691.22|0
1648225950000|2022-03-25 16:32:30|693.8|691.4|693.43|691.03|693.8|691.4|693.43|691.03|0
1648225960000|2022-03-25 16:32:40|693.24|690.84|693.06|690.66|693.24|690.84|693.06|690.66|0
1648225970000|2022-03-25 16:32:50|693.43|691.03|693.62|691.22|693.62|691.22|693.24|690.84|0
1648225980000|2022-03-25 16:33:00|693.06|690.66|692.87|690.47|693.24|690.84|692.87|690.47|0
1648225990000|2022-03-25 16:33:10|692.68|690.28|692.5|690.1|692.68|690.28|692.31|689.91|0
1648226000000|2022-03-25 16:33:20|692.87|690.47|693.06|690.66|693.06|690.66|692.68|690.28|0
1648226010000|2022-03-25 16:33:30|693.62|691.22|693.43|691.03|693.71|691.31|693.43|691.03|0
1648226020000|2022-03-25 16:33:40|693.24|690.84|693.43|691.03|693.62|691.22|693.06|690.66|0
1648226030000|2022-03-25 16:33:50|693.24|690.84|693.43|691.03|693.52|691.12|693.24|690.84|0
1648226040000|2022-03-25 16:34:00|693.62|691.22|693.52|691.12|693.8|691.4|693.52|691.12|0
1648226050000|2022-03-25 16:34:10|693.99|691.59|693.99|691.59|694.18|691.78|693.99|691.59|0
1648226060000|2022-03-25 16:34:20|693.8|691.4|693.43|691.03|693.8|691.4|693.06|690.66|0
1648226070000|2022-03-25 16:34:30|693.62|691.22|694.18|691.78|694.18|691.78|693.62|691.22|0
1648226080000|2022-03-25 16:34:40|694.36|691.96|694.36|691.96|694.55|692.15|694.36|691.96|0
1648226090000|2022-03-25 16:34:50|694.55|692.15|695.3|692.9|695.3|692.9|694.45|692.05|0
1648226100000|2022-03-25 16:35:00|695.11|692.71|693.43|691.03|695.11|692.71|693.43|691.03|0
1648226110000|2022-03-25 16:35:10|693.06|690.66|693.99|691.59|693.99|691.59|693.06|690.66|0
1648226120000|2022-03-25 16:35:20|693.62|691.22|693.06|690.66|693.62|691.22|692.87|690.47|0
1648226130000|2022-03-25 16:35:30|693.24|690.84|693.43|691.03|693.43|691.03|693.06|690.66|0
1648226140000|2022-03-25 16:35:40|693.8|691.4|693.8|691.4|693.8|691.4|693.62|691.22|0
1648226150000|2022-03-25 16:35:50|694.36|691.96|694.55|692.15|694.55|692.15|694.27|691.87|0
1648226160000|2022-03-25 16:36:00|694.36|691.96|693.8|691.4|694.36|691.96|693.8|691.4|0
1648226170000|2022-03-25 16:36:10|693.99|691.59|693.62|691.22|693.99|691.59|693.62|691.22|0
1648226180000|2022-03-25 16:36:20|693.43|691.03|693.05|690.65|693.8|691.4|693.05|690.65|0
1648226190000|2022-03-25 16:36:30|693.14|690.74|693.05|690.65|693.24|690.84|693.05|690.65|0
1648226200000|2022-03-25 16:36:40|693.43|691.03|693.24|690.84|693.43|691.03|693.24|690.84|0
1648226210000|2022-03-25 16:36:50|693.05|690.65|693.05|690.65|693.05|690.65|693.05|690.65|0
1648226220000|2022-03-25 16:37:00|692.87|690.47|692.49|690.09|692.87|690.47|692.49|690.09|0
1648226230000|2022-03-25 16:37:10|692.68|690.28|692.31|689.91|692.87|690.47|692.31|689.91|0
1648226240000|2022-03-25 16:37:20|692.49|690.09|691.93|689.53|692.49|690.09|691.93|689.53|0
1648226250000|2022-03-25 16:37:30|690.44|688.04|690.44|688.04|690.44|688.04|690.44|688.04|0
1648226260000|2022-03-25 16:37:40|690.25|687.85|690.44|688.04|690.44|688.04|690.25|687.85|0
1648226270000|2022-03-25 16:37:50|690.63|688.23|690.16|687.76|690.63|688.23|690.16|687.76|0
1648226280000|2022-03-25 16:38:00|690.25|687.85|689.69|687.29|690.25|687.85|689.69|687.29|0
1648226290000|2022-03-25 16:38:10|689.32|686.92|690.07|687.67|690.07|687.67|689.32|686.92|0
1648226300000|2022-03-25 16:38:20|690.63|688.23|691.19|688.79|691.19|688.79|690.25|687.85|0
1648226310000|2022-03-25 16:38:30|690.81|688.41|691.19|688.79|691.19|688.79|690.81|688.41|0
1648226320000|2022-03-25 16:38:40|691.37|688.97|690.25|687.85|691.37|688.97|690.25|687.85|0
1648226330000|2022-03-25 16:38:50|689.88|687.48|688.95|686.55|689.88|687.48|688.95|686.55|0
1648226340000|2022-03-25 16:39:00|688.76|686.36|688.2|685.8|688.76|686.36|688.2|685.8|0
1648226350000|2022-03-25 16:39:10|688.29|685.89|688.76|686.36|688.76|686.36|688.29|685.89|0
1648226360000|2022-03-25 16:39:20|688.57|686.17|688.39|685.99|688.57|686.17|688.39|685.99|0
1648226370000|2022-03-25 16:39:30|688.57|686.17|688.39|685.99|688.57|686.17|688.2|685.8|0
1648226380000|2022-03-25 16:39:40|688.66|686.26|689.51|687.11|689.51|687.11|688.66|686.26|0
1648226390000|2022-03-25 16:39:50|689.13|686.73|689.32|686.92|689.32|686.92|689.13|686.73|0
1648226400000|2022-03-25 16:40:00|689.13|686.73|690.44|688.04|690.44|688.04|689.13|686.73|0
1648226410000|2022-03-25 16:40:10|690.34|687.94|690.34|687.94|690.34|687.94|690.34|687.94|0
1648226420000|2022-03-25 16:40:20|690.63|688.23|690.81|688.41|690.81|688.41|690.44|688.04|0
1648226430000|2022-03-25 16:40:30|691|688.6|691.37|688.97|691.37|688.97|691|688.6|0
1648226440000|2022-03-25 16:40:40|691|688.6|690.81|688.41|691|688.6|690.81|688.41|0
1648226450000|2022-03-25 16:40:50|690.07|687.67|690.71|688.31|690.71|688.31|690.07|687.67|0
1648226460000|2022-03-25 16:41:00|690.63|688.23|690.25|687.85|690.63|688.23|690.25|687.85|0
1648226470000|2022-03-25 16:41:10|690.34|687.94|690.25|687.85|690.34|687.94|690.25|687.85|0
1648226480000|2022-03-25 16:41:20|689.88|687.48|690.07|687.67|690.07|687.67|689.69|687.29|0
1648226490000|2022-03-25 16:41:30|690.25|687.85|690.25|687.85|690.44|688.04|690.25|687.85|0
1648226500000|2022-03-25 16:41:40|690.06|687.66|690.06|687.66|690.34|687.94|690.06|687.66|0
1648226510000|2022-03-25 16:41:50|689.88|687.48|690.06|687.66|690.06|687.66|689.69|687.29|0
1648226520000|2022-03-25 16:42:00|690.81|688.41|690.81|688.41|691|688.6|690.81|688.41|0
1648226530000|2022-03-25 16:42:10|691|688.6|690.25|687.85|691|688.6|690.06|687.66|0
1648226540000|2022-03-25 16:42:20|689.88|687.48|689.69|687.29|689.88|687.48|689.59|687.19|0
1648226550000|2022-03-25 16:42:30|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1648226560000|2022-03-25 16:42:40|689.13|686.73|689.5|687.1|689.5|687.1|689.13|686.73|0
1648226570000|2022-03-25 16:42:50|689.22|686.82|689.69|687.29|689.69|687.29|689.22|686.82|0
1648226580000|2022-03-25 16:43:00|689.5|687.1|689.32|686.92|689.5|687.1|689.13|686.73|0
1648226590000|2022-03-25 16:43:10|688.95|686.55|689.13|686.73|689.32|686.92|688.95|686.55|0
1648226600000|2022-03-25 16:43:20|689.03|686.63|689.69|687.29|689.69|687.29|689.03|686.63|0
1648226610000|2022-03-25 16:43:30|689.88|687.48|690.06|687.66|690.06|687.66|689.69|687.29|0
1648226620000|2022-03-25 16:43:40|690.44|688.04|690.44|688.04|690.44|688.04|690.25|687.85|0
1648226630000|2022-03-25 16:43:50|690.62|688.22|691.18|688.78|691.18|688.78|690.53|688.13|0
1648226640000|2022-03-25 16:44:00|690.44|688.04|690.06|687.66|690.62|688.22|690.06|687.66|0
1648226650000|2022-03-25 16:44:10|690.25|687.85|690.81|688.41|690.81|688.41|690.06|687.66|0
1648226660000|2022-03-25 16:44:20|691|688.6|691|688.6|691.09|688.69|690.81|688.41|0
1648226670000|2022-03-25 16:44:30|691.18|688.78|691.37|688.97|691.37|688.97|691.18|688.78|0
1648226680000|2022-03-25 16:44:40|691|688.6|690.81|688.41|691|688.6|690.62|688.22|0
1648226690000|2022-03-25 16:44:50|691.18|688.78|691.37|688.97|691.37|688.97|691.18|688.78|0
1648226700000|2022-03-25 16:45:00|691.56|689.16|691.37|688.97|691.56|689.16|691.18|688.78|0
1648226710000|2022-03-25 16:45:10|691.56|689.16|691.74|689.34|691.74|689.34|691.56|689.16|0
1648226720000|2022-03-25 16:45:20|691.37|688.97|691.56|689.16|691.74|689.34|691.37|688.97|0
1648226730000|2022-03-25 16:45:30|691.37|688.97|691.74|689.34|691.74|689.34|691.37|688.97|0
1648226740000|2022-03-25 16:45:40|691.93|689.53|691.56|689.16|691.93|689.53|691.56|689.16|0
1648226750000|2022-03-25 16:45:50|692.12|689.72|692.3|689.9|692.3|689.9|692.12|689.72|0
1648226760000|2022-03-25 16:46:00|692.68|690.28|691.74|689.34|692.68|690.28|691.74|689.34|0
1648226770000|2022-03-25 16:46:10|692.12|689.72|692.12|689.72|692.12|689.72|691.93|689.53|0
1648226780000|2022-03-25 16:46:20|691.93|689.53|692.3|689.9|692.3|689.9|691.93|689.53|0
1648226790000|2022-03-25 16:46:30|692.58|690.18|693.05|690.65|693.05|690.65|692.58|690.18|0
1648226800000|2022-03-25 16:46:40|693.24|690.84|693.8|691.4|693.8|691.4|693.24|690.84|0
1648226810000|2022-03-25 16:46:50|693.99|691.59|693.99|691.59|694.17|691.77|693.99|691.59|0
1648226820000|2022-03-25 16:47:00|694.17|691.77|693.8|691.4|694.17|691.77|693.8|691.4|0
1648226830000|2022-03-25 16:47:10|694.26|691.86|694.73|692.33|694.73|692.33|694.26|691.86|0
1648226840000|2022-03-25 16:47:20|694.45|692.05|695.29|692.89|695.29|692.89|694.45|692.05|0
1648226850000|2022-03-25 16:47:30|694.92|692.52|694.26|691.86|694.92|692.52|694.26|691.86|0
1648226860000|2022-03-25 16:47:40|694.36|691.96|694.17|691.77|694.36|691.96|694.17|691.77|0
1648226870000|2022-03-25 16:47:50|693.98|691.58|694.36|691.96|694.36|691.96|693.98|691.58|0
1648226880000|2022-03-25 16:48:00|694.17|691.77|694.17|691.77|694.17|691.77|694.17|691.77|0
1648226890000|2022-03-25 16:48:10|693.98|691.58|693.42|691.02|693.98|691.58|693.42|691.02|0
1648226900000|2022-03-25 16:48:20|693.61|691.21|693.24|690.84|693.61|691.21|693.05|690.65|0
1648226910000|2022-03-25 16:48:30|693.42|691.02|693.61|691.21|693.61|691.21|693.24|690.84|0
1648226920000|2022-03-25 16:48:40|693.24|690.84|693.42|691.02|693.42|691.02|693.24|690.84|0
1648226930000|2022-03-25 16:48:50|693.05|690.65|693.05|690.65|693.24|690.84|692.95|690.55|0
1648226940000|2022-03-25 16:49:00|693.42|691.02|693.42|691.02|693.42|691.02|693.42|691.02|0
1648226950000|2022-03-25 16:49:10|693.8|691.4|693.42|691.02|693.8|691.4|693.42|691.02|0
1648226960000|2022-03-25 16:49:20|693.61|691.21|693.42|691.02|693.8|691.4|693.42|691.02|0
1648226970000|2022-03-25 16:49:30|693.8|691.4|693.89|691.49|693.98|691.58|693.8|691.4|0
1648226980000|2022-03-25 16:49:40|693.8|691.4|693.42|691.02|693.98|691.58|693.24|690.84|0
1648226990000|2022-03-25 16:49:50|693.33|690.93|693.7|691.3|693.7|691.3|693.33|690.93|0
1648227000000|2022-03-25 16:50:00|693.8|691.4|693.24|690.84|693.8|691.4|693.24|690.84|0
1648227010000|2022-03-25 16:50:10|693.7|691.3|693.98|691.58|693.98|691.58|693.7|691.3|0
1648227020000|2022-03-25 16:50:20|694.07|691.67|694.54|692.14|694.54|692.14|694.07|691.67|0
1648227030000|2022-03-25 16:50:30|694.45|692.05|694.54|692.14|694.54|692.14|694.36|691.96|0
1648227040000|2022-03-25 16:50:40|694.45|692.05|694.54|692.14|694.54|692.14|694.36|691.96|0
1648227050000|2022-03-25 16:50:50|694.92|692.52|694.73|692.33|694.92|692.52|694.54|692.14|0
1648227060000|2022-03-25 16:51:00|695.11|692.71|695.11|692.71|695.11|692.71|695.11|692.71|0
1648227070000|2022-03-25 16:51:10|694.92|692.52|695.85|693.45|695.85|693.45|694.92|692.52|0
1648227080000|2022-03-25 16:51:20|695.67|693.27|695.29|692.89|695.67|693.27|695.29|692.89|0
1648227090000|2022-03-25 16:51:30|695.67|693.27|695.67|693.27|695.67|693.27|695.48|693.08|0
1648227100000|2022-03-25 16:51:40|695.85|693.45|696.79|694.39|696.79|694.39|695.85|693.45|0
1648227110000|2022-03-25 16:51:50|696.6|694.2|696.04|693.64|696.6|694.2|696.04|693.64|0
1648227120000|2022-03-25 16:52:00|695.48|693.08|694.73|692.33|695.48|693.08|694.73|692.33|0
1648227130000|2022-03-25 16:52:10|694.63|692.23|694.73|692.33|694.92|692.52|694.54|692.14|0
1648227140000|2022-03-25 16:52:20|694.92|692.52|694.54|692.14|694.92|692.52|694.54|692.14|0
1648227150000|2022-03-25 16:52:30|694.36|691.96|694.73|692.33|694.73|692.33|694.26|691.86|0
1648227160000|2022-03-25 16:52:40|694.63|692.23|693.7|691.3|694.63|692.23|693.7|691.3|0
1648227170000|2022-03-25 16:52:50|693.8|691.4|693.42|691.02|693.8|691.4|693.42|691.02|0
1648227180000|2022-03-25 16:53:00|693.05|690.65|692.58|690.18|693.05|690.65|692.58|690.18|0
1648227190000|2022-03-25 16:53:10|692.49|690.09|691.74|689.34|692.49|690.09|691.74|689.34|0
1648227200000|2022-03-25 16:53:20|691.55|689.15|691.74|689.34|691.74|689.34|691.37|688.97|0
1648227210000|2022-03-25 16:53:30|691.55|689.15|691.55|689.15|691.74|689.34|691.55|689.15|0
1648227220000|2022-03-25 16:53:40|690.43|688.03|690.62|688.22|690.81|688.41|690.43|688.03|0
1648227230000|2022-03-25 16:53:50|690.81|688.41|691.55|689.15|691.55|689.15|690.81|688.41|0
1648227240000|2022-03-25 16:54:00|691.46|689.06|691.18|688.78|691.55|689.15|691.18|688.78|0
1648227250000|2022-03-25 16:54:10|691.55|689.15|692.49|690.09|692.49|690.09|691.55|689.15|0
1648227260000|2022-03-25 16:54:20|692.86|690.46|692.11|689.71|692.86|690.46|692.11|689.71|0
1648227270000|2022-03-25 16:54:30|692.3|689.9|692.67|690.27|692.67|690.27|692.3|689.9|0
1648227280000|2022-03-25 16:54:40|692.49|690.09|692.3|689.9|692.49|690.09|692.3|689.9|0
1648227290000|2022-03-25 16:54:50|692.39|689.99|692.11|689.71|692.39|689.99|692.11|689.71|0
1648227300000|2022-03-25 16:55:00|691.93|689.53|691.37|688.97|691.93|689.53|691.37|688.97|0
1648227310000|2022-03-25 16:55:10|690.99|688.59|690.81|688.41|691.18|688.78|690.81|688.41|0
1648227320000|2022-03-25 16:55:20|690.43|688.03|689.87|687.47|690.43|688.03|689.87|687.47|0
1648227330000|2022-03-25 16:55:30|690.06|687.66|690.06|687.66|690.06|687.66|689.69|687.29|0
1648227340000|2022-03-25 16:55:40|690.25|687.85|690.06|687.66|690.25|687.85|690.06|687.66|0
1648227350000|2022-03-25 16:55:50|690.43|688.03|690.62|688.22|690.62|688.22|690.25|687.85|0
1648227360000|2022-03-25 16:56:00|691.18|688.78|691.55|689.15|691.55|689.15|691.18|688.78|0
1648227370000|2022-03-25 16:56:10|691.74|689.34|691.37|688.97|691.74|689.34|691.37|688.97|0
1648227380000|2022-03-25 16:56:20|691.74|689.34|691.83|689.43|691.83|689.43|691.74|689.34|0
1648227390000|2022-03-25 16:56:30|691.93|689.53|691.64|689.24|691.93|689.53|691.55|689.15|0
1648227400000|2022-03-25 16:56:40|691.93|689.53|691.45|689.05|691.93|689.53|691.45|689.05|0
1648227410000|2022-03-25 16:56:50|691.55|689.15|691.55|689.15|691.55|689.15|691.37|688.97|0
1648227420000|2022-03-25 16:57:00|691.37|688.97|691.74|689.34|691.74|689.34|691.37|688.97|0
1648227430000|2022-03-25 16:57:10|691.93|689.53|692.11|689.71|692.11|689.71|691.74|689.34|0
1648227440000|2022-03-25 16:57:20|692.01|689.61|692.3|689.9|692.3|689.9|691.93|689.53|0
1648227450000|2022-03-25 16:57:30|692.2|689.8|692.76|690.36|692.76|690.36|692.2|689.8|0
1648227460000|2022-03-25 16:57:40|693.05|690.65|692.86|690.46|693.05|690.65|692.67|690.27|0
1648227470000|2022-03-25 16:57:50|692.49|690.09|692.49|690.09|692.49|690.09|692.49|690.09|0
1648227480000|2022-03-25 16:58:00|692.3|689.9|693.05|690.65|693.05|690.65|692.3|689.9|0
1648227490000|2022-03-25 16:58:10|693.23|690.83|693.23|690.83|693.23|690.83|693.14|690.74|0
1648227500000|2022-03-25 16:58:20|693.79|691.39|693.61|691.21|693.79|691.39|693.61|691.21|0
1648227510000|2022-03-25 16:58:30|693.98|691.58|693.61|691.21|693.98|691.58|693.51|691.11|0
1648227520000|2022-03-25 16:58:40|693.51|691.11|693.42|691.02|693.51|691.11|693.42|691.02|0
1648227530000|2022-03-25 16:58:50|693.23|690.83|694.35|691.95|694.35|691.95|693.23|690.83|0
1648227540000|2022-03-25 16:59:00|694.54|692.14|694.26|691.86|694.54|692.14|694.17|691.77|0
1648227550000|2022-03-25 16:59:10|694.44|692.04|694.17|691.77|694.54|692.14|694.17|691.77|0
1648227560000|2022-03-25 16:59:20|693.88|691.48|693.88|691.48|693.88|691.48|693.79|691.39|0
1648227570000|2022-03-25 16:59:30|693.79|691.39|693.98|691.58|693.98|691.58|693.79|691.39|0
1648227580000|2022-03-25 16:59:40|693.88|691.48|693.61|691.21|693.88|691.48|693.61|691.21|0
1648227590000|2022-03-25 16:59:50|693.42|691.02|693.61|691.21|693.61|691.21|693.42|691.02|0
1648227600000|2022-03-25 17:00:00|693.98|691.58|693.05|690.65|693.98|691.58|693.05|690.65|0
1648227610000|2022-03-25 17:00:10|693.23|690.83|693.04|690.64|693.23|690.83|693.04|690.64|0
1648227620000|2022-03-25 17:00:20|692.67|690.27|693.04|690.64|693.04|690.64|692.67|690.27|0
1648227630000|2022-03-25 17:00:30|693.13|690.73|693.61|691.21|693.61|691.21|693.13|690.73|0
1648227640000|2022-03-25 17:00:40|693.79|691.39|693.42|691.02|693.79|691.39|693.42|691.02|0
1648227650000|2022-03-25 17:00:50|693.04|690.64|693.04|690.64|693.04|690.64|692.95|690.55|0
1648227660000|2022-03-25 17:01:00|693.42|691.02|692.48|690.08|693.42|691.02|692.48|690.08|0
1648227670000|2022-03-25 17:01:10|692.67|690.27|692.67|690.27|692.67|690.27|692.57|690.17|0
1648227680000|2022-03-25 17:01:20|692.48|690.08|693.04|690.64|693.04|690.64|692.48|690.08|0
1648227690000|2022-03-25 17:01:30|692.86|690.46|692.48|690.08|692.86|690.46|692.48|690.08|0
1648227700000|2022-03-25 17:01:40|692.67|690.27|691.55|689.15|692.67|690.27|691.55|689.15|0
1648227710000|2022-03-25 17:01:50|691.18|688.78|691.36|688.96|691.36|688.96|691.18|688.78|0
1648227720000|2022-03-25 17:02:00|690.99|688.59|690.52|688.12|690.99|688.59|690.52|688.12|0
1648227730000|2022-03-25 17:02:10|690.62|688.22|690.8|688.4|690.8|688.4|690.43|688.03|0
1648227740000|2022-03-25 17:02:20|690.62|688.22|690.8|688.4|690.8|688.4|690.62|688.22|0
1648227750000|2022-03-25 17:02:30|691.36|688.96|691.74|689.34|691.74|689.34|691.36|688.96|0
1648227760000|2022-03-25 17:02:40|691.83|689.43|691.92|689.52|691.92|689.52|691.74|689.34|0
1648227770000|2022-03-25 17:02:50|691.74|689.34|691.92|689.52|692.11|689.71|691.74|689.34|0
1648227780000|2022-03-25 17:03:00|691.74|689.34|692.48|690.08|692.48|690.08|691.74|689.34|0
1648227790000|2022-03-25 17:03:10|692.3|689.9|692.11|689.71|692.3|689.9|691.92|689.52|0
1648227800000|2022-03-25 17:03:20|692.2|689.8|691.44|689.04|692.2|689.8|691.06|688.66|0
1648227810000|2022-03-25 17:03:30|691.62|689.22|691.62|689.22|691.62|689.22|691.44|689.04|0
1648227820000|2022-03-25 17:03:40|691.81|689.41|691.81|689.41|691.81|689.41|691.44|689.04|0
1648227830000|2022-03-25 17:03:50|691.62|689.22|691.81|689.41|692|689.6|691.62|689.22|0
1648227840000|2022-03-25 17:04:00|692|689.6|691.81|689.41|692.19|689.79|691.81|689.41|0
1648227850000|2022-03-25 17:04:10|692.19|689.79|692.56|690.16|692.56|690.16|692.19|689.79|0
1648227860000|2022-03-25 17:04:20|692.37|689.97|692.19|689.79|692.37|689.97|692.19|689.79|0
1648227870000|2022-03-25 17:04:30|692.27|689.87|692.75|690.35|692.75|690.35|692.27|689.87|0
1648227880000|2022-03-25 17:04:40|693.12|690.72|693.12|690.72|693.12|690.72|692.93|690.53|0
1648227890000|2022-03-25 17:04:50|692.65|690.25|692.56|690.16|692.75|690.35|692.37|689.97|0
1648227900000|2022-03-25 17:05:00|692.37|689.97|691.81|689.41|692.75|690.35|691.81|689.41|0
1648227910000|2022-03-25 17:05:10|692|689.6|691.62|689.22|692|689.6|691.62|689.22|0
1648227920000|2022-03-25 17:05:20|691.71|689.31|691.81|689.41|691.81|689.41|691.71|689.31|0
1648227930000|2022-03-25 17:05:30|691.9|689.5|691.44|689.04|691.9|689.5|691.44|689.04|0
1648227940000|2022-03-25 17:05:40|691.62|689.22|691.25|688.85|691.62|689.22|691.25|688.85|0
1648227950000|2022-03-25 17:05:50|691.06|688.66|691.06|688.66|691.06|688.66|691.06|688.66|0
1648227960000|2022-03-25 17:06:00|690.88|688.48|691.15|688.75|691.15|688.75|690.69|688.29|0
1648227970000|2022-03-25 17:06:10|691.25|688.85|691.25|688.85|691.44|689.04|691.25|688.85|0
1648227980000|2022-03-25 17:06:20|691.06|688.66|692.09|689.69|692.09|689.69|691.06|688.66|0
1648227990000|2022-03-25 17:06:30|692.18|689.78|692.56|690.16|692.75|690.35|692.18|689.78|0
1648228000000|2022-03-25 17:06:40|692.75|690.35|693.31|690.91|693.31|690.91|692.75|690.35|0
1648228010000|2022-03-25 17:06:50|693.49|691.09|693.12|690.72|693.49|691.09|693.12|690.72|0
1648228020000|2022-03-25 17:07:00|692.93|690.53|693.02|690.62|693.12|690.72|692.93|690.53|0
1648228030000|2022-03-25 17:07:10|693.31|690.91|692.93|690.53|693.31|690.91|692.93|690.53|0
1648228040000|2022-03-25 17:07:20|693.31|690.91|693.31|690.91|693.31|690.91|693.21|690.81|0
1648228050000|2022-03-25 17:07:30|693.49|691.09|693.49|691.09|693.49|691.09|693.31|690.91|0
1648228060000|2022-03-25 17:07:40|693.87|691.47|693.87|691.47|693.87|691.47|693.87|691.47|0
1648228070000|2022-03-25 17:07:50|693.68|691.28|693.68|691.28|693.87|691.47|693.68|691.28|0
1648228080000|2022-03-25 17:08:00|693.31|690.91|693.12|690.72|693.31|690.91|692.93|690.53|0
1648228090000|2022-03-25 17:08:10|693.02|690.62|692.74|690.34|693.12|690.72|692.74|690.34|0
1648228100000|2022-03-25 17:08:20|693.12|690.72|693.12|690.72|693.31|690.91|693.12|690.72|0
1648228110000|2022-03-25 17:08:30|693.31|690.91|693.31|690.91|693.31|690.91|693.31|690.91|0
1648228120000|2022-03-25 17:08:40|693.12|690.72|693.49|691.09|693.49|691.09|693.12|690.72|0
1648228130000|2022-03-25 17:08:50|693.12|690.72|693.12|690.72|693.31|690.91|693.12|690.72|0
1648228140000|2022-03-25 17:09:00|692.93|690.53|693.12|690.72|693.49|691.09|692.93|690.53|0
1648228150000|2022-03-25 17:09:10|692.93|690.53|692.74|690.34|692.93|690.53|692.74|690.34|0
1648228160000|2022-03-25 17:09:20|692.93|690.53|693.12|690.72|693.12|690.72|692.93|690.53|0
1648228170000|2022-03-25 17:09:30|692.93|690.53|692.56|690.16|692.93|690.53|692.46|690.06|0
1648228180000|2022-03-25 17:09:40|692.74|690.34|692.74|690.34|692.74|690.34|692.56|690.16|0
1648228190000|2022-03-25 17:09:50|692.56|690.16|692.37|689.97|692.56|690.16|692.37|689.97|0
1648228200000|2022-03-25 17:10:00|692|689.6|691.62|689.22|692|689.6|691.62|689.22|0
1648228210000|2022-03-25 17:10:10|691.43|689.03|692.18|689.78|692.18|689.78|691.43|689.03|0
1648228220000|2022-03-25 17:10:20|691.81|689.41|691.25|688.85|691.81|689.41|691.25|688.85|0
1648228230000|2022-03-25 17:10:30|691.06|688.66|691.62|689.22|691.62|689.22|691.06|688.66|0
1648228240000|2022-03-25 17:10:40|691.43|689.03|691.81|689.41|692|689.6|691.43|689.03|0
1648228250000|2022-03-25 17:10:50|691.62|689.22|691.06|688.66|691.62|689.22|691.06|688.66|0
1648228260000|2022-03-25 17:11:00|690.87|688.47|690.5|688.1|691.06|688.66|690.5|688.1|0
1648228270000|2022-03-25 17:11:10|690.4|688|690.5|688.1|690.5|688.1|690.31|687.91|0
1648228280000|2022-03-25 17:11:20|690.31|687.91|690.31|687.91|690.31|687.91|690.22|687.82|0
1648228290000|2022-03-25 17:11:30|690.5|688.1|690.5|688.1|690.5|688.1|690.31|687.91|0
1648228300000|2022-03-25 17:11:40|690.31|687.91|690.78|688.38|690.78|688.38|690.31|687.91|0
1648228310000|2022-03-25 17:11:50|690.22|687.82|690.69|688.29|690.69|688.29|690.13|687.73|0
1648228320000|2022-03-25 17:12:00|690.59|688.19|690.13|687.73|690.59|688.19|690.13|687.73|0
1648228330000|2022-03-25 17:12:10|690.31|687.91|690.13|687.73|690.31|687.91|690.13|687.73|0
1648228340000|2022-03-25 17:12:20|689.38|686.98|689.19|686.79|689.38|686.98|689|686.6|0
1648228350000|2022-03-25 17:12:30|689.38|686.98|689.84|687.44|689.84|687.44|689.38|686.98|0
1648228360000|2022-03-25 17:12:40|689.94|687.54|689.94|687.54|690.13|687.73|689.94|687.54|0
1648228370000|2022-03-25 17:12:50|689.75|687.35|691.06|688.66|691.06|688.66|689.75|687.35|0
1648228380000|2022-03-25 17:13:00|691.62|689.22|691.43|689.03|691.62|689.22|691.43|689.03|0
1648228390000|2022-03-25 17:13:10|691.81|689.41|691.99|689.59|691.99|689.59|691.52|689.12|0
1648228400000|2022-03-25 17:13:20|691.81|689.41|691.06|688.66|691.81|689.41|691.06|688.66|0
1648228410000|2022-03-25 17:13:30|691.43|689.03|691.25|688.85|691.43|689.03|691.25|688.85|0
1648228420000|2022-03-25 17:13:40|691.43|689.03|691.43|689.03|691.43|689.03|691.43|689.03|0
1648228430000|2022-03-25 17:13:50|691.25|688.85|691.06|688.66|691.25|688.85|691.06|688.66|0
1648228440000|2022-03-25 17:14:00|690.87|688.47|690.31|687.91|690.87|688.47|690.31|687.91|0
1648228450000|2022-03-25 17:14:10|690.5|688.1|690.5|688.1|690.5|688.1|690.31|687.91|0
1648228460000|2022-03-25 17:14:20|690.69|688.29|690.5|688.1|690.77|688.37|690.5|688.1|0
1648228470000|2022-03-25 17:14:30|690.31|687.91|690.31|687.91|690.31|687.91|690.31|687.91|0
1648228480000|2022-03-25 17:14:40|690.5|688.1|690.5|688.1|690.5|688.1|690.4|688|0
1648228490000|2022-03-25 17:14:50|690.31|687.91|690.5|688.1|690.5|688.1|690.31|687.91|0
1648228500000|2022-03-25 17:15:00|690.68|688.28|691.43|689.03|691.43|689.03|690.68|688.28|0
1648228510000|2022-03-25 17:15:10|691.25|688.85|692.18|689.78|692.18|689.78|691.25|688.85|0
1648228520000|2022-03-25 17:15:20|691.99|689.59|692.37|689.97|692.37|689.97|691.99|689.59|0
1648228530000|2022-03-25 17:15:30|692.55|690.15|692.55|690.15|692.55|690.15|692.55|690.15|0
1648228540000|2022-03-25 17:15:40|692.74|690.34|692.37|689.97|692.93|690.53|692.37|689.97|0
1648228550000|2022-03-25 17:15:50|692.18|689.78|691.81|689.41|692.18|689.78|691.81|689.41|0
1648228560000|2022-03-25 17:16:00|691.62|689.22|691.81|689.41|692.18|689.78|691.43|689.03|0
1648228570000|2022-03-25 17:16:10|691.99|689.59|692.18|689.78|692.18|689.78|691.99|689.59|0
1648228580000|2022-03-25 17:16:20|692.37|689.97|692.37|689.97|692.37|689.97|692.18|689.78|0
1648228590000|2022-03-25 17:16:30|692.55|690.15|692.93|690.53|692.93|690.53|692.55|690.15|0
1648228600000|2022-03-25 17:16:40|692.55|690.15|692.37|689.97|692.55|690.15|692.37|689.97|0
1648228610000|2022-03-25 17:16:50|692.55|690.15|692.74|690.34|692.74|690.34|692.55|690.15|0
1648228620000|2022-03-25 17:17:00|692.93|690.53|693.12|690.72|693.12|690.72|692.83|690.43|0
1648228630000|2022-03-25 17:17:10|693.3|690.9|693.39|690.99|693.39|690.99|693.3|690.9|0
1648228640000|2022-03-25 17:17:20|693.3|690.9|693.68|691.28|693.68|691.28|693.3|690.9|0
1648228650000|2022-03-25 17:17:30|693.3|690.9|693.58|691.18|693.68|691.28|693.3|690.9|0
1648228660000|2022-03-25 17:17:40|693.68|691.28|693.86|691.46|694.05|691.65|693.68|691.28|0
1648228670000|2022-03-25 17:17:50|694.05|691.65|694.24|691.84|694.24|691.84|694.05|691.65|0
1648228680000|2022-03-25 17:18:00|693.86|691.46|694.24|691.84|694.24|691.84|693.86|691.46|0
1648228690000|2022-03-25 17:18:10|694.05|691.65|694.24|691.84|694.24|691.84|694.05|691.65|0
1648228700000|2022-03-25 17:18:20|694.61|692.21|694.43|692.03|694.61|692.21|694.24|691.84|0
1648228710000|2022-03-25 17:18:30|694.61|692.21|694.8|692.4|694.8|692.4|694.61|692.21|0
1648228720000|2022-03-25 17:18:40|695.92|693.52|697.05|694.65|697.05|694.65|695.92|693.52|0
1648228730000|2022-03-25 17:18:50|696.86|694.46|696.67|694.27|696.86|694.46|696.67|694.27|0
1648228740000|2022-03-25 17:19:00|696.86|694.46|696.67|694.27|696.86|694.46|696.67|694.27|0
1648228750000|2022-03-25 17:19:10|696.49|694.09|695.92|693.52|696.49|694.09|695.92|693.52|0
1648228760000|2022-03-25 17:19:20|696.3|693.9|697.05|694.65|697.05|694.65|696.3|693.9|0
1648228770000|2022-03-25 17:19:30|697.61|695.21|697.8|695.4|697.99|695.59|697.61|695.21|0
1648228780000|2022-03-25 17:19:40|697.99|695.59|697.61|695.21|697.99|695.59|697.61|695.21|0
1648228790000|2022-03-25 17:19:50|697.42|695.02|696.86|694.46|697.42|695.02|696.86|694.46|0
1648228800000|2022-03-25 17:20:00|697.05|694.65|697.51|695.11|697.51|695.11|697.05|694.65|0
1648228810000|2022-03-25 17:20:10|697.61|695.21|697.8|695.4|697.8|695.4|697.42|695.02|0
1648228820000|2022-03-25 17:20:20|697.61|695.21|697.24|694.84|697.61|695.21|697.24|694.84|0
1648228830000|2022-03-25 17:20:30|697.51|695.11|697.24|694.84|697.8|695.4|697.24|694.84|0
1648228840000|2022-03-25 17:20:40|696.67|694.27|696.3|693.9|696.67|694.27|696.3|693.9|0
1648228850000|2022-03-25 17:20:50|696.67|694.27|696.67|694.27|696.67|694.27|696.58|694.18|0
1648228860000|2022-03-25 17:21:00|696.86|694.46|694.05|691.65|696.86|694.46|694.05|691.65|0
1648228870000|2022-03-25 17:21:10|694.24|691.84|694.99|692.59|694.99|692.59|694.24|691.84|0
1648228880000|2022-03-25 17:21:20|694.61|692.21|694.33|691.93|694.61|692.21|693.68|691.28|0
1648228890000|2022-03-25 17:21:30|694.24|691.84|694.05|691.65|694.24|691.84|694.05|691.65|0
1648228900000|2022-03-25 17:21:40|693.86|691.46|693.3|690.9|693.86|691.46|693.3|690.9|0
1648228910000|2022-03-25 17:21:50|692.74|690.34|692.74|690.34|692.93|690.53|692.74|690.34|0
1648228920000|2022-03-25 17:22:00|692.36|689.96|691.99|689.59|692.36|689.96|691.99|689.59|0
1648228930000|2022-03-25 17:22:10|692.18|689.78|692.36|689.96|692.36|689.96|691.99|689.59|0
1648228940000|2022-03-25 17:22:20|692.55|690.15|692.93|690.53|692.93|690.53|692.55|690.15|0
1648228950000|2022-03-25 17:22:30|693.11|690.71|692.55|690.15|693.11|690.71|692.55|690.15|0
1648228960000|2022-03-25 17:22:40|692.36|689.96|692.55|690.15|692.55|690.15|692.36|689.96|0
1648228970000|2022-03-25 17:22:50|692.74|690.34|693.02|690.62|693.11|690.71|692.74|690.34|0
1648228980000|2022-03-25 17:23:00|692.74|690.34|691.62|689.22|692.74|690.34|691.62|689.22|0
1648228990000|2022-03-25 17:23:10|691.24|688.84|691.62|689.22|691.62|689.22|691.24|688.84|0
1648229000000|2022-03-25 17:23:20|691.43|689.03|691.06|688.66|691.43|689.03|690.87|688.47|0
1648229010000|2022-03-25 17:23:30|690.87|688.47|690.68|688.28|690.96|688.56|690.68|688.28|0
1648229020000|2022-03-25 17:23:40|690.87|688.47|691.24|688.84|691.24|688.84|690.87|688.47|0
1648229030000|2022-03-25 17:23:50|691.43|689.03|692.18|689.78|692.18|689.78|691.43|689.03|0
1648229040000|2022-03-25 17:24:00|691.8|689.4|691.62|689.22|691.8|689.4|691.62|689.22|0
1648229050000|2022-03-25 17:24:10|691.43|689.03|690.49|688.09|691.43|689.03|690.49|688.09|0
1648229060000|2022-03-25 17:24:20|690.87|688.47|690.49|688.09|690.87|688.47|690.31|687.91|0
1648229070000|2022-03-25 17:24:30|690.31|687.91|690.49|688.09|690.49|688.09|690.31|687.91|0
1648229080000|2022-03-25 17:24:40|690.68|688.28|690.68|688.28|690.68|688.28|690.49|688.09|0
1648229090000|2022-03-25 17:24:50|690.49|688.09|690.49|688.09|690.49|688.09|690.31|687.91|0
1648229100000|2022-03-25 17:25:00|690.68|688.28|691.43|689.03|691.43|689.03|690.68|688.28|0
1648229110000|2022-03-25 17:25:10|691.8|689.4|691.33|688.93|691.8|689.4|691.33|688.93|0
1648229120000|2022-03-25 17:25:20|691.43|689.03|690.68|688.28|691.43|689.03|690.68|688.28|0
1648229130000|2022-03-25 17:25:30|690.87|688.47|691.62|689.22|691.62|689.22|690.87|688.47|0
1648229140000|2022-03-25 17:25:40|691.52|689.12|691.05|688.65|691.62|689.22|691.05|688.65|0
1648229150000|2022-03-25 17:25:50|691.62|689.22|691.24|688.84|691.8|689.4|691.24|688.84|0
1648229160000|2022-03-25 17:26:00|691.43|689.03|691.43|689.03|691.43|689.03|691.05|688.65|0
1648229170000|2022-03-25 17:26:10|691.05|688.65|691.61|689.21|691.61|689.21|690.96|688.56|0
1648229180000|2022-03-25 17:26:20|691.33|688.93|691.43|689.03|691.43|689.03|691.33|688.93|0
1648229190000|2022-03-25 17:26:30|691.24|688.84|691.24|688.84|691.24|688.84|691.24|688.84|0
1648229200000|2022-03-25 17:26:40|691.05|688.65|691.24|688.84|691.24|688.84|691.05|688.65|0
1648229210000|2022-03-25 17:26:50|690.87|688.47|690.4|688|690.87|688.47|690.31|687.91|0
1648229220000|2022-03-25 17:27:00|690.31|687.91|690.31|687.91|690.31|687.91|690.12|687.72|0
1648229230000|2022-03-25 17:27:10|690.12|687.72|689.75|687.35|690.12|687.72|689.75|687.35|0
1648229240000|2022-03-25 17:27:20|690.12|687.72|690.12|687.72|690.12|687.72|689.93|687.53|0
1648229250000|2022-03-25 17:27:30|690.31|687.91|690.49|688.09|690.49|688.09|690.12|687.72|0
1648229260000|2022-03-25 17:27:40|690.58|688.18|690.49|688.09|690.58|688.18|690.49|688.09|0
1648229270000|2022-03-25 17:27:50|690.31|687.91|690.68|688.28|690.68|688.28|690.31|687.91|0
1648229280000|2022-03-25 17:28:00|690.87|688.47|690.87|688.47|691.05|688.65|690.68|688.28|0
1648229290000|2022-03-25 17:28:10|691.05|688.65|691.05|688.65|691.05|688.65|691.05|688.65|0
1648229300000|2022-03-25 17:28:20|691.24|688.84|691.05|688.65|691.24|688.84|691.05|688.65|0
1648229310000|2022-03-25 17:28:30|690.87|688.47|690.96|688.56|690.96|688.56|690.87|688.47|0
1648229320000|2022-03-25 17:28:40|690.87|688.47|690.87|688.47|691.05|688.65|690.87|688.47|0
1648229330000|2022-03-25 17:28:50|691.05|688.65|691.24|688.84|691.24|688.84|690.96|688.56|0
1648229340000|2022-03-25 17:29:00|691.05|688.65|691.43|689.03|691.43|689.03|691.05|688.65|0
1648229350000|2022-03-25 17:29:10|690.87|688.47|690.87|688.47|691.05|688.65|690.87|688.47|0
1648229360000|2022-03-25 17:29:20|691.05|688.65|690.87|688.47|691.05|688.65|690.87|688.47|0
1648229370000|2022-03-25 17:29:30|691.05|688.65|691.43|689.03|691.43|689.03|691.05|688.65|0
1648229380000|2022-03-25 17:29:40|691.61|689.21|691.61|689.21|691.61|689.21|691.61|689.21|0
1648229390000|2022-03-25 17:29:50|691.43|689.03|691.8|689.4|691.8|689.4|691.43|689.03|0
1648229400000|2022-03-25 17:30:00|692.08|689.68|692.17|689.77|692.55|690.15|691.99|689.59|0
1648229410000|2022-03-25 17:30:10|692.55|690.15|692.92|690.52|692.92|690.52|692.36|689.96|0
1648229420000|2022-03-25 17:30:20|693.11|690.71|693.11|690.71|693.11|690.71|693.11|690.71|0
1648229430000|2022-03-25 17:30:30|692.92|690.52|693.11|690.71|693.11|690.71|692.92|690.52|0
1648229440000|2022-03-25 17:30:40|693.3|690.9|693.3|690.9|693.3|690.9|693.11|690.71|0
1648229450000|2022-03-25 17:30:50|693.11|690.71|693.48|691.08|693.48|691.08|693.11|690.71|0
1648229460000|2022-03-25 17:31:00|693.01|690.61|692.74|690.34|693.01|690.61|692.74|690.34|0
1648229470000|2022-03-25 17:31:10|692.55|690.15|691.99|689.59|692.92|690.52|691.99|689.59|0
1648229480000|2022-03-25 17:31:20|692.17|689.77|692.74|690.34|692.74|690.34|692.17|689.77|0
1648229490000|2022-03-25 17:31:30|693.11|690.71|693.11|690.71|693.11|690.71|692.92|690.52|0
1648229500000|2022-03-25 17:31:40|692.92|690.52|692.92|690.52|692.92|690.52|692.74|690.34|0
1648229510000|2022-03-25 17:31:50|693.11|690.71|693.3|690.9|693.3|690.9|693.11|690.71|0
1648229520000|2022-03-25 17:32:00|693.48|691.08|693.3|690.9|693.48|691.08|692.92|690.52|0
1648229530000|2022-03-25 17:32:10|693.48|691.08|693.3|690.9|693.48|691.08|693.3|690.9|0
1648229540000|2022-03-25 17:32:20|693.48|691.08|693.11|690.71|693.48|691.08|693.11|690.71|0
1648229550000|2022-03-25 17:32:30|693.3|690.9|693.11|690.71|693.3|690.9|693.11|690.71|0
1648229560000|2022-03-25 17:32:40|693.3|690.9|693.3|690.9|693.39|690.99|693.3|690.9|0
1648229570000|2022-03-25 17:32:50|693.11|690.71|693.3|690.9|693.3|690.9|693.11|690.71|0
1648229580000|2022-03-25 17:33:00|693.11|690.71|693.48|691.08|693.48|691.08|693.11|690.71|0
1648229590000|2022-03-25 17:33:10|693.3|690.9|693.67|691.27|693.67|691.27|693.3|690.9|0
1648229600000|2022-03-25 17:33:20|694.04|691.64|694.42|692.02|694.61|692.21|694.04|691.64|0
1648229610000|2022-03-25 17:33:30|694.23|691.83|694.23|691.83|694.42|692.02|694.23|691.83|0
1648229620000|2022-03-25 17:33:40|694.42|692.02|694.04|691.64|694.42|692.02|693.86|691.46|0
1648229630000|2022-03-25 17:33:50|694.23|691.83|694.04|691.64|694.32|691.92|694.04|691.64|0
1648229640000|2022-03-25 17:34:00|694.42|692.02|694.61|692.21|694.61|692.21|694.42|692.02|0
1648229650000|2022-03-25 17:34:10|694.51|692.11|694.79|692.39|694.98|692.58|694.51|692.11|0
1648229660000|2022-03-25 17:34:20|694.61|692.21|694.61|692.21|694.79|692.39|694.61|692.21|0
1648229670000|2022-03-25 17:34:30|694.79|692.39|694.61|692.21|694.98|692.58|694.61|692.21|0
1648229680000|2022-03-25 17:34:40|694.42|692.02|694.79|692.39|694.79|692.39|694.42|692.02|0
1648229690000|2022-03-25 17:34:50|694.98|692.58|694.98|692.58|695.17|692.77|694.98|692.58|0
1648229700000|2022-03-25 17:35:00|695.17|692.77|694.42|692.02|695.17|692.77|694.42|692.02|0
1648229710000|2022-03-25 17:35:10|694.23|691.83|694.61|692.21|694.61|692.21|694.23|691.83|0
1648229720000|2022-03-25 17:35:20|694.23|691.83|694.51|692.11|694.51|692.11|694.04|691.64|0
1648229730000|2022-03-25 17:35:30|694.04|691.64|694.42|692.02|694.42|692.02|694.04|691.64|0
1648229740000|2022-03-25 17:35:40|694.04|691.64|694.04|691.64|694.04|691.64|693.95|691.55|0
1648229750000|2022-03-25 17:35:50|694.23|691.83|694.42|692.02|694.42|692.02|694.23|691.83|0
1648229760000|2022-03-25 17:36:00|694.23|691.83|693.86|691.46|694.23|691.83|693.86|691.46|0
1648229770000|2022-03-25 17:36:10|694.04|691.64|694.79|692.39|694.79|692.39|694.04|691.64|0
1648229780000|2022-03-25 17:36:20|694.88|692.48|694.98|692.58|694.98|692.58|694.88|692.48|0
1648229790000|2022-03-25 17:36:30|694.79|692.39|694.79|692.39|694.98|692.58|694.79|692.39|0
1648229800000|2022-03-25 17:36:40|694.88|692.48|694.98|692.58|694.98|692.58|694.88|692.48|0
1648229810000|2022-03-25 17:36:50|695.07|692.67|695.17|692.77|695.17|692.77|695.07|692.67|0
1648229820000|2022-03-25 17:37:00|695.07|692.67|695.54|693.14|695.54|693.14|695.07|692.67|0
1648229830000|2022-03-25 17:37:10|695.17|692.77|695.35|692.95|695.35|692.95|695.17|692.77|0
1648229840000|2022-03-25 17:37:20|695.17|692.77|695.54|693.14|695.54|693.14|695.17|692.77|0
1648229850000|2022-03-25 17:37:30|695.73|693.33|695.73|693.33|695.73|693.33|695.73|693.33|0
1648229860000|2022-03-25 17:37:40|695.92|693.52|695.92|693.52|695.92|693.52|695.92|693.52|0
1648229870000|2022-03-25 17:37:50|696.1|693.7|696.1|693.7|696.1|693.7|695.92|693.52|0
1648229880000|2022-03-25 17:38:00|695.35|692.95|694.98|692.58|695.54|693.14|694.98|692.58|0
1648229890000|2022-03-25 17:38:10|695.17|692.77|695.35|692.95|695.35|692.95|695.17|692.77|0
1648229910000|2022-03-25 17:38:30|695.54|693.14|695.54|693.14|695.54|693.14|695.54|693.14|0
1648229920000|2022-03-25 17:38:40|695.35|692.95|695.54|693.14|695.54|693.14|695.35|692.95|0
1648229930000|2022-03-25 17:38:50|695.35|692.95|694.98|692.58|695.35|692.95|694.98|692.58|0
1648229940000|2022-03-25 17:39:00|694.79|692.39|694.6|692.2|694.79|692.39|694.6|692.2|0
1648229950000|2022-03-25 17:39:10|694.42|692.02|694.6|692.2|694.79|692.39|694.42|692.02|0
1648229960000|2022-03-25 17:39:20|694.79|692.39|694.6|692.2|694.79|692.39|694.6|692.2|0
1648229970000|2022-03-25 17:39:30|694.79|692.39|695.35|692.95|695.35|692.95|694.79|692.39|0
1648229980000|2022-03-25 17:39:40|695.17|692.77|695.44|693.04|695.54|693.14|695.17|692.77|0
1648229990000|2022-03-25 17:39:50|695.54|693.14|695.54|693.14|695.54|693.14|695.54|693.14|0
1648230000000|2022-03-25 17:40:00|695.73|693.33|695.54|693.14|695.73|693.33|695.54|693.14|0
1648230010000|2022-03-25 17:40:10|695.44|693.04|695.07|692.67|695.54|693.14|695.07|692.67|0
1648230020000|2022-03-25 17:40:20|695.17|692.77|695.17|692.77|695.26|692.86|695.17|692.77|0
1648230030000|2022-03-25 17:40:30|694.98|692.58|694.42|692.02|694.98|692.58|694.42|692.02|0
1648230040000|2022-03-25 17:40:40|694.23|691.83|694.23|691.83|694.23|691.83|694.23|691.83|0
1648230050000|2022-03-25 17:40:50|694.04|691.64|694.42|692.02|694.42|692.02|694.04|691.64|0
1648230060000|2022-03-25 17:41:00|694.6|692.2|694.79|692.39|694.98|692.58|694.6|692.2|0
1648230070000|2022-03-25 17:41:10|694.42|692.02|694.04|691.64|694.42|692.02|694.04|691.64|0
1648230080000|2022-03-25 17:41:20|694.13|691.73|694.23|691.83|694.23|691.83|694.13|691.73|0
1648230090000|2022-03-25 17:41:30|694.42|692.02|694.42|692.02|694.6|692.2|694.23|691.83|0
1648230100000|2022-03-25 17:41:40|694.23|691.83|693.94|691.54|694.23|691.83|693.94|691.54|0
1648230110000|2022-03-25 17:41:50|694.23|691.83|693.85|691.45|694.23|691.83|693.85|691.45|0
1648230120000|2022-03-25 17:42:00|693.11|690.71|692.73|690.33|693.11|690.71|692.73|690.33|0
1648230130000|2022-03-25 17:42:10|692.92|690.52|693.11|690.71|693.29|690.89|692.92|690.52|0
1648230150000|2022-03-25 17:42:30|692.73|690.33|693.48|691.08|693.48|691.08|692.73|690.33|0
1648230160000|2022-03-25 17:42:40|693.29|690.89|693.85|691.45|693.85|691.45|693.29|690.89|0
1648230170000|2022-03-25 17:42:50|694.04|691.64|693.85|691.45|694.04|691.64|693.67|691.27|0
1648230180000|2022-03-25 17:43:00|694.04|691.64|693.48|691.08|694.04|691.64|693.48|691.08|0
1648230190000|2022-03-25 17:43:10|693.29|690.89|693.48|691.08|693.48|691.08|693.29|690.89|0
1648230200000|2022-03-25 17:43:20|693.29|690.89|693.29|690.89|693.48|691.08|693.29|690.89|0
1648230210000|2022-03-25 17:43:30|693.1|690.7|693.48|691.08|693.48|691.08|693.1|690.7|0
1648230220000|2022-03-25 17:43:40|693.67|691.27|693.67|691.27|693.67|691.27|693.67|691.27|0
1648230230000|2022-03-25 17:43:50|693.85|691.45|694.04|691.64|694.04|691.64|693.67|691.27|0
1648230240000|2022-03-25 17:44:00|693.85|691.45|694.98|692.58|694.98|692.58|693.85|691.45|0
1648230250000|2022-03-25 17:44:10|695.35|692.95|694.98|692.58|695.35|692.95|694.98|692.58|0
1648230260000|2022-03-25 17:44:20|694.79|692.39|695.16|692.76|695.16|692.76|694.6|692.2|0
1648230270000|2022-03-25 17:44:30|695.35|692.95|695.54|693.14|695.54|693.14|695.35|692.95|0
1648230280000|2022-03-25 17:44:40|695.73|693.33|696.48|694.08|696.66|694.26|695.73|693.33|0
1648230290000|2022-03-25 17:44:50|696.29|693.89|696.29|693.89|696.48|694.08|696.29|693.89|0
1648230300000|2022-03-25 17:45:00|696.48|694.08|696.75|694.35|696.85|694.45|696.48|694.08|0
1648230310000|2022-03-25 17:45:10|696.48|694.08|696.48|694.08|696.85|694.45|696.48|694.08|0
1648230320000|2022-03-25 17:45:20|695.91|693.51|695.73|693.33|695.91|693.51|695.73|693.33|0
1648230330000|2022-03-25 17:45:30|695.35|692.95|695.54|693.14|695.54|693.14|695.35|692.95|0
1648230340000|2022-03-25 17:45:40|695.73|693.33|695.54|693.14|695.73|693.33|695.35|692.95|0
1648230350000|2022-03-25 17:45:50|695.73|693.33|695.54|693.14|695.73|693.33|695.54|693.14|0
1648230360000|2022-03-25 17:46:00|695.35|692.95|694.79|692.39|695.35|692.95|694.79|692.39|0
1648230370000|2022-03-25 17:46:10|694.69|692.29|694.6|692.2|694.79|692.39|694.6|692.2|0
1648230380000|2022-03-25 17:46:20|694.98|692.58|695.16|692.76|695.16|692.76|694.98|692.58|0
1648230390000|2022-03-25 17:46:30|695.35|692.95|695.54|693.14|695.54|693.14|695.16|692.76|0
1648230400000|2022-03-25 17:46:40|695.35|692.95|695.44|693.04|695.54|693.14|695.35|692.95|0
1648230410000|2022-03-25 17:46:50|695.54|693.14|695.63|693.23|695.73|693.33|695.54|693.14|0
1648230420000|2022-03-25 17:47:00|695.54|693.14|695.73|693.33|695.73|693.33|695.54|693.14|0
1648230430000|2022-03-25 17:47:10|695.82|693.42|695.91|693.51|695.91|693.51|695.73|693.33|0
1648230440000|2022-03-25 17:47:20|695.54|693.14|695.73|693.33|695.73|693.33|695.54|693.14|0
1648230450000|2022-03-25 17:47:30|696.1|693.7|696.1|693.7|696.1|693.7|696.1|693.7|0
1648230460000|2022-03-25 17:47:40|696.29|693.89|696.66|694.26|696.66|694.26|696.29|693.89|0
1648230470000|2022-03-25 17:47:50|696.85|694.45|696.85|694.45|696.85|694.45|696.85|694.45|0
1648230480000|2022-03-25 17:48:00|696.66|694.26|696.38|693.98|696.66|694.26|696.38|693.98|0
1648230490000|2022-03-25 17:48:10|696.48|694.08|696.48|694.08|696.66|694.26|696.48|694.08|0
1648230500000|2022-03-25 17:48:20|696.66|694.26|696.66|694.26|696.66|694.26|696.66|694.26|0
1648230510000|2022-03-25 17:48:30|696.47|694.07|696.47|694.07|696.47|694.07|696.29|693.89|0
1648230520000|2022-03-25 17:48:40|696.29|693.89|697.04|694.64|697.04|694.64|696.29|693.89|0
1648230530000|2022-03-25 17:48:50|697.23|694.83|697.41|695.01|697.6|695.2|697.23|694.83|0
1648230540000|2022-03-25 17:49:00|696.85|694.45|696.66|694.26|696.85|694.45|696.66|694.26|0
1648230550000|2022-03-25 17:49:10|696.85|694.45|696.85|694.45|696.85|694.45|696.66|694.26|0
1648230560000|2022-03-25 17:49:20|697.22|694.82|697.41|695.01|697.41|695.01|697.22|694.82|0
1648230570000|2022-03-25 17:49:30|697.22|694.82|697.04|694.64|697.22|694.82|696.85|694.45|0
1648230580000|2022-03-25 17:49:40|696.94|694.54|696.29|693.89|696.94|694.54|696.29|693.89|0
1648230590000|2022-03-25 17:49:50|696.47|694.07|697.04|694.64|697.04|694.64|696.47|694.07|0
1648230600000|2022-03-25 17:50:00|697.22|694.82|697.98|695.58|698.16|695.76|697.22|694.82|0
1648230610000|2022-03-25 17:50:10|697.79|695.39|697.79|695.39|697.79|695.39|697.79|695.39|0
1648230620000|2022-03-25 17:50:20|698.07|695.67|698.16|695.76|698.16|695.76|698.07|695.67|0
1648230630000|2022-03-25 17:50:30|697.98|695.58|697.79|695.39|697.98|695.58|697.79|695.39|0
1648230640000|2022-03-25 17:50:40|697.88|695.48|698.16|695.76|698.16|695.76|697.88|695.48|0
1648230650000|2022-03-25 17:50:50|698.35|695.95|698.35|695.95|698.35|695.95|698.35|695.95|0
1648230660000|2022-03-25 17:51:00|698.54|696.14|698.73|696.33|698.91|696.51|698.54|696.14|0
1648230670000|2022-03-25 17:51:10|698.54|696.14|698.63|696.23|698.63|696.23|698.54|696.14|0
1648230680000|2022-03-25 17:51:20|698.54|696.14|698.54|696.14|698.54|696.14|698.35|695.95|0
1648230690000|2022-03-25 17:51:30|698.16|695.76|697.97|695.57|698.16|695.76|697.97|695.57|0
1648230700000|2022-03-25 17:51:40|697.41|695.01|697.6|695.2|697.6|695.2|697.04|694.64|0
1648230710000|2022-03-25 17:51:50|697.79|695.39|697.79|695.39|697.88|695.48|697.79|695.39|0
1648230720000|2022-03-25 17:52:00|697.6|695.2|697.6|695.2|697.6|695.2|697.6|695.2|0
1648230730000|2022-03-25 17:52:10|698.16|695.76|698.35|695.95|698.35|695.95|698.16|695.76|0
1648230740000|2022-03-25 17:52:20|698.54|696.14|698.54|696.14|698.91|696.51|698.54|696.14|0
1648230750000|2022-03-25 17:52:30|698.35|695.95|698.16|695.76|698.35|695.95|698.16|695.76|0
1648230760000|2022-03-25 17:52:40|697.97|695.57|698.16|695.76|698.16|695.76|697.79|695.39|0
1648230770000|2022-03-25 17:52:50|698.35|695.95|697.41|695.01|698.35|695.95|697.41|695.01|0
1648230780000|2022-03-25 17:53:00|697.6|695.2|697.97|695.57|697.97|695.57|697.6|695.2|0
1648230790000|2022-03-25 17:53:10|697.79|695.39|697.6|695.2|697.79|695.39|697.41|695.01|0
1648230800000|2022-03-25 17:53:20|697.79|695.39|697.97|695.57|697.97|695.57|697.79|695.39|0
1648230810000|2022-03-25 17:53:30|697.79|695.39|697.97|695.57|698.16|695.76|697.79|695.39|0
1648230820000|2022-03-25 17:53:40|698.35|695.95|698.16|695.76|698.35|695.95|698.16|695.76|0
1648230830000|2022-03-25 17:53:50|698.35|695.95|698.35|695.95|698.35|695.95|698.16|695.76|0
1648230840000|2022-03-25 17:54:00|698.16|695.76|698.35|695.95|698.35|695.95|698.16|695.76|0
1648230850000|2022-03-25 17:54:10|698.72|696.32|698.54|696.14|698.72|696.32|698.54|696.14|0
1648230860000|2022-03-25 17:54:20|698.44|696.04|697.97|695.57|698.44|696.04|697.97|695.57|0
1648230870000|2022-03-25 17:54:30|698.25|695.85|697.97|695.57|698.25|695.85|697.6|695.2|0
1648230880000|2022-03-25 17:54:40|698.16|695.76|698.54|696.14|698.54|696.14|698.16|695.76|0
1648230890000|2022-03-25 17:54:50|698.72|696.32|698.72|696.32|698.72|696.32|698.54|696.14|0
1648230900000|2022-03-25 17:55:00|698.91|696.51|698.72|696.32|699.1|696.7|698.72|696.32|0
1648230910000|2022-03-25 17:55:10|698.91|696.51|698.91|696.51|699.1|696.7|698.91|696.51|0
1648230920000|2022-03-25 17:55:20|699.1|696.7|698.72|696.32|699.1|696.7|698.72|696.32|0
1648230930000|2022-03-25 17:55:30|699.1|696.7|699.1|696.7|699.1|696.7|698.91|696.51|0
1648230940000|2022-03-25 17:55:40|699|696.6|699.29|696.89|699.29|696.89|698.91|696.51|0
1648230950000|2022-03-25 17:55:50|699.48|697.08|699.48|697.08|699.48|697.08|699.48|697.08|0
1648230960000|2022-03-25 17:56:00|699.47|697.07|699.47|697.07|699.47|697.07|699.47|697.07|0
1648230970000|2022-03-25 17:56:10|699.29|696.89|699.1|696.7|699.29|696.89|699.1|696.7|0
1648230980000|2022-03-25 17:56:20|699.47|697.07|699.47|697.07|699.47|697.07|699.47|697.07|0
1648230990000|2022-03-25 17:56:30|699.66|697.26|699.66|697.26|699.66|697.26|699.66|697.26|0
1648231000000|2022-03-25 17:56:40|700.04|697.64|700.04|697.64|700.23|697.83|700.04|697.64|0
1648231010000|2022-03-25 17:56:50|700.23|697.83|700.23|697.83|700.23|697.83|700.04|697.64|0
1648231020000|2022-03-25 17:57:00|700.6|698.2|700.98|698.58|700.98|698.58|700.6|698.2|0
1648231030000|2022-03-25 17:57:10|701.17|698.77|700.6|698.2|701.17|698.77|700.5|698.1|0
1648231040000|2022-03-25 17:57:20|700.41|698.01|700.79|698.39|700.79|698.39|700.41|698.01|0
1648231050000|2022-03-25 17:57:30|700.98|698.58|701.17|698.77|701.17|698.77|700.98|698.58|0
1648231060000|2022-03-25 17:57:40|700.98|698.58|700.98|698.58|700.98|698.58|700.79|698.39|0
1648231070000|2022-03-25 17:57:50|701.35|698.95|700.79|698.39|701.35|698.95|700.79|698.39|0
1648231080000|2022-03-25 17:58:00|700.98|698.58|701.35|698.95|701.35|698.95|700.88|698.48|0
1648231090000|2022-03-25 17:58:10|701.54|699.14|701.35|698.95|701.54|699.14|701.35|698.95|0
1648231100000|2022-03-25 17:58:20|701.54|699.14|701.73|699.33|701.73|699.33|701.54|699.14|0
1648231110000|2022-03-25 17:58:30|702.11|699.71|702.29|699.89|702.29|699.89|702.11|699.71|0
1648231120000|2022-03-25 17:58:40|702.48|700.08|702.29|699.89|702.48|700.08|702.29|699.89|0
1648231130000|2022-03-25 17:58:50|702.48|700.08|702.48|700.08|702.48|700.08|702.29|699.89|0
1648231140000|2022-03-25 17:59:00|702.29|699.89|702.38|699.98|702.48|700.08|702.29|699.89|0
1648231150000|2022-03-25 17:59:10|702.29|699.89|702.29|699.89|702.29|699.89|702.11|699.71|0
1648231160000|2022-03-25 17:59:20|702.11|699.71|702.29|699.89|702.29|699.89|702.11|699.71|0
1648231170000|2022-03-25 17:59:30|702.48|700.08|702.67|700.27|702.86|700.46|702.48|700.08|0
1648231180000|2022-03-25 17:59:40|702.48|700.08|701.73|699.33|702.48|700.08|701.73|699.33|0
1648231190000|2022-03-25 17:59:50|701.92|699.52|702.29|699.89|702.29|699.89|701.92|699.52|0
1648231200000|2022-03-25 18:00:00|702.48|700.08|701.54|699.14|702.48|700.08|701.54|699.14|0
1648231210000|2022-03-25 18:00:10|701.35|698.95|701.16|698.76|701.35|698.95|700.79|698.39|0
1648231220000|2022-03-25 18:00:20|701.35|698.95|701.73|699.33|701.73|699.33|701.16|698.76|0
1648231230000|2022-03-25 18:00:30|702.38|699.98|702.11|699.71|702.38|699.98|702.11|699.71|0
1648231240000|2022-03-25 18:00:40|702.48|700.08|701.35|698.95|702.48|700.08|701.16|698.76|0
1648231250000|2022-03-25 18:00:50|700.98|698.58|701.92|699.52|701.92|699.52|700.98|698.58|0
1648231260000|2022-03-25 18:01:00|701.73|699.33|701.92|699.52|701.92|699.52|701.73|699.33|0
1648231270000|2022-03-25 18:01:10|702.1|699.7|702.2|699.8|702.2|699.8|702.1|699.7|0
1648231280000|2022-03-25 18:01:20|702.29|699.89|702.86|700.46|702.86|700.46|702.29|699.89|0
1648231290000|2022-03-25 18:01:30|702.76|700.36|702.86|700.46|702.86|700.46|702.76|700.36|0
1648231300000|2022-03-25 18:01:40|703.05|700.65|703.05|700.65|703.23|700.83|703.05|700.65|0
1648231310000|2022-03-25 18:01:50|702.86|700.46|702.86|700.46|702.86|700.46|702.67|700.27|0
1648231320000|2022-03-25 18:02:00|702.67|700.27|702.48|700.08|702.67|700.27|702.48|700.08|0
1648231330000|2022-03-25 18:02:10|702.67|700.27|702.95|700.55|703.05|700.65|702.67|700.27|0
1648231340000|2022-03-25 18:02:20|703.05|700.65|702.67|700.27|703.05|700.65|702.48|700.08|0
1648231350000|2022-03-25 18:02:30|702.86|700.46|702.67|700.27|702.86|700.46|702.67|700.27|0
1648231360000|2022-03-25 18:02:40|702.57|700.17|702.86|700.46|703.05|700.65|702.57|700.17|0
1648231370000|2022-03-25 18:02:50|703.05|700.65|703.04|700.64|703.05|700.65|702.86|700.46|0
1648231380000|2022-03-25 18:03:00|703.23|700.83|703.61|701.21|703.61|701.21|703.23|700.83|0
1648231390000|2022-03-25 18:03:10|703.42|701.02|703.23|700.83|703.42|701.02|703.04|700.64|0
1648231400000|2022-03-25 18:03:20|703.42|701.02|703.8|701.4|703.8|701.4|703.23|700.83|0
1648231410000|2022-03-25 18:03:30|703.99|701.59|704.36|701.96|704.36|701.96|703.99|701.59|0
1648231420000|2022-03-25 18:03:40|704.17|701.77|703.99|701.59|704.17|701.77|703.61|701.21|0
1648231430000|2022-03-25 18:03:50|703.8|701.4|703.99|701.59|703.99|701.59|703.8|701.4|0
1648231440000|2022-03-25 18:04:00|704.17|701.77|704.74|702.34|704.74|702.34|704.17|701.77|0
1648231450000|2022-03-25 18:04:10|704.55|702.15|703.99|701.59|704.55|702.15|703.99|701.59|0
1648231460000|2022-03-25 18:04:20|704.17|701.77|704.17|701.77|704.36|701.96|703.99|701.59|0
1648231470000|2022-03-25 18:04:30|704.36|701.96|703.99|701.59|704.36|701.96|703.99|701.59|0
1648231480000|2022-03-25 18:04:40|703.8|701.4|703.8|701.4|703.99|701.59|703.8|701.4|0
1648231490000|2022-03-25 18:04:50|703.99|701.59|703.99|701.59|703.99|701.59|703.8|701.4|0
1648231500000|2022-03-25 18:05:00|704.17|701.77|704.36|701.96|704.36|701.96|703.99|701.59|0
1648231510000|2022-03-25 18:05:10|704.17|701.77|703.8|701.4|704.17|701.77|703.8|701.4|0
1648231520000|2022-03-25 18:05:20|704.17|701.77|704.17|701.77|704.17|701.77|703.99|701.59|0
1648231530000|2022-03-25 18:05:30|704.36|701.96|704.55|702.15|704.55|702.15|704.36|701.96|0
1648231540000|2022-03-25 18:05:40|704.93|702.53|704.55|702.15|704.93|702.53|704.55|702.15|0
1648231550000|2022-03-25 18:05:50|704.93|702.53|704.93|702.53|704.93|702.53|704.55|702.15|0
1648231560000|2022-03-25 18:06:00|705.12|702.72|705.3|702.9|705.49|703.09|705.12|702.72|0
1648231570000|2022-03-25 18:06:10|705.12|702.72|704.93|702.53|705.12|702.72|704.74|702.34|0
1648231580000|2022-03-25 18:06:20|704.74|702.34|704.74|702.34|704.74|702.34|704.74|702.34|0
1648231590000|2022-03-25 18:06:30|704.55|702.15|704.93|702.53|704.93|702.53|704.36|701.96|0
1648231600000|2022-03-25 18:06:40|705.12|702.72|705.3|702.9|705.3|702.9|705.12|702.72|0
1648231610000|2022-03-25 18:06:50|705.12|702.72|705.49|703.09|705.49|703.09|705.12|702.72|0
1648231620000|2022-03-25 18:07:00|705.3|702.9|705.11|702.71|705.49|703.09|705.11|702.71|0
1648231630000|2022-03-25 18:07:10|705.3|702.9|705.3|702.9|705.3|702.9|705.11|702.71|0
1648231640000|2022-03-25 18:07:20|705.49|703.09|705.49|703.09|705.49|703.09|705.3|702.9|0
1648231650000|2022-03-25 18:07:30|705.39|702.99|705.68|703.28|705.68|703.28|705.39|702.99|0
1648231660000|2022-03-25 18:07:40|705.49|703.09|705.49|703.09|705.49|703.09|705.3|702.9|0
1648231670000|2022-03-25 18:07:50|705.68|703.28|705.49|703.09|705.68|703.28|705.49|703.09|0
1648231680000|2022-03-25 18:08:00|704.55|702.15|704.36|701.96|704.55|702.15|704.36|701.96|0
1648231690000|2022-03-25 18:08:10|704.17|701.77|704.93|702.53|704.93|702.53|704.17|701.77|0
1648231700000|2022-03-25 18:08:20|704.74|702.34|704.55|702.15|704.74|702.34|704.36|701.96|0
1648231710000|2022-03-25 18:08:30|704.36|701.96|704.17|701.77|704.36|701.96|704.17|701.77|0
1648231720000|2022-03-25 18:08:40|704.36|701.96|704.17|701.77|704.36|701.96|704.17|701.77|0
1648231730000|2022-03-25 18:08:50|703.98|701.58|704.26|701.86|704.36|701.96|703.98|701.58|0
1648231740000|2022-03-25 18:09:00|704.36|701.96|704.55|702.15|704.64|702.24|704.17|701.77|0
1648231750000|2022-03-25 18:09:10|704.36|701.96|704.26|701.86|704.36|701.96|704.17|701.77|0
1648231760000|2022-03-25 18:09:20|704.17|701.77|704.17|701.77|704.36|701.96|704.17|701.77|0
1648231770000|2022-03-25 18:09:30|703.98|701.58|704.36|701.96|704.36|701.96|703.98|701.58|0
1648231780000|2022-03-25 18:09:40|704.45|702.05|704.93|702.53|704.93|702.53|704.45|702.05|0
1648231790000|2022-03-25 18:09:50|705.11|702.71|705.2|702.8|705.2|702.8|704.93|702.53|0
1648231800000|2022-03-25 18:10:00|705.49|703.09|706.06|703.66|706.06|703.66|705.49|703.09|0
1648231810000|2022-03-25 18:10:10|705.87|703.47|705.87|703.47|706.06|703.66|705.68|703.28|0
1648231820000|2022-03-25 18:10:20|705.49|703.09|705.3|702.9|705.49|703.09|705.3|702.9|0
1648231830000|2022-03-25 18:10:30|705.49|703.09|705.39|702.99|705.49|703.09|705.3|702.9|0
1648231840000|2022-03-25 18:10:40|704.93|702.53|704.45|702.05|704.93|702.53|704.45|702.05|0
1648231850000|2022-03-25 18:10:50|704.36|701.96|703.98|701.58|704.36|701.96|703.98|701.58|0
1648231860000|2022-03-25 18:11:00|703.79|701.39|703.79|701.39|703.79|701.39|703.61|701.21|0
1648231880000|2022-03-25 18:11:20|703.98|701.58|703.23|700.83|703.98|701.58|703.23|700.83|0
1648231890000|2022-03-25 18:11:30|703.61|701.21|703.61|701.21|703.61|701.21|703.42|701.02|0
1648231900000|2022-03-25 18:11:40|703.42|701.02|703.61|701.21|703.61|701.21|703.42|701.02|0
1648231910000|2022-03-25 18:11:50|703.42|701.02|703.61|701.21|703.61|701.21|703.42|701.02|0
1648231920000|2022-03-25 18:12:00|703.23|700.83|702.85|700.45|703.23|700.83|702.85|700.45|0
1648231930000|2022-03-25 18:12:10|703.04|700.64|703.23|700.83|703.23|700.83|703.04|700.64|0
1648231940000|2022-03-25 18:12:20|703.42|701.02|703.42|701.02|703.61|701.21|703.23|700.83|0
1648231950000|2022-03-25 18:12:30|703.61|701.21|703.61|701.21|703.61|701.21|703.61|701.21|0
1648231960000|2022-03-25 18:12:40|703.42|701.02|703.98|701.58|703.98|701.58|703.42|701.02|0
1648231970000|2022-03-25 18:12:50|704.17|701.77|703.98|701.58|704.17|701.77|703.98|701.58|0
1648231980000|2022-03-25 18:13:00|703.79|701.39|703.98|701.58|703.98|701.58|703.79|701.39|0
1648231990000|2022-03-25 18:13:10|703.61|701.21|704.17|701.77|704.17|701.77|703.61|701.21|0
1648232000000|2022-03-25 18:13:20|704.36|701.96|704.36|701.96|704.55|702.15|704.17|701.77|0
1648232010000|2022-03-25 18:13:30|704.55|702.15|704.26|701.86|704.55|702.15|704.26|701.86|0
1648232020000|2022-03-25 18:13:40|704.36|701.96|704.36|701.96|704.55|702.15|704.36|701.96|0
1648232030000|2022-03-25 18:13:50|704.17|701.77|704.17|701.77|704.36|701.96|704.17|701.77|0
1648232040000|2022-03-25 18:14:00|703.61|701.21|703.98|701.58|703.98|701.58|703.61|701.21|0
1648232050000|2022-03-25 18:14:10|704.17|701.77|703.61|701.21|704.17|701.77|703.61|701.21|0
1648232060000|2022-03-25 18:14:20|703.79|701.39|703.98|701.58|703.98|701.58|703.79|701.39|0
1648232070000|2022-03-25 18:14:30|704.07|701.67|704.17|701.77|704.17|701.77|704.07|701.67|0
1648232080000|2022-03-25 18:14:40|704.36|701.96|704.17|701.77|704.36|701.96|704.17|701.77|0
1648232090000|2022-03-25 18:14:50|704.36|701.96|704.36|701.96|704.36|701.96|704.17|701.77|0
1648232100000|2022-03-25 18:15:00|704.55|702.15|704.36|701.96|704.55|702.15|704.36|701.96|0
1648232110000|2022-03-25 18:15:10|704.73|702.33|704.73|702.33|704.73|702.33|704.73|702.33|0
1648232120000|2022-03-25 18:15:20|704.55|702.15|703.79|701.39|704.55|702.15|703.79|701.39|0
1648232130000|2022-03-25 18:15:30|703.98|701.58|704.26|701.86|704.26|701.86|703.98|701.58|0
1648232140000|2022-03-25 18:15:40|704.17|701.77|704.36|701.96|704.55|702.15|704.17|701.77|0
1648232150000|2022-03-25 18:15:50|704.73|702.33|705.11|702.71|705.11|702.71|704.73|702.33|0
1648232160000|2022-03-25 18:16:00|705.2|702.8|705.11|702.71|705.2|702.8|705.11|702.71|0
1648232170000|2022-03-25 18:16:10|705.3|702.9|704.92|702.52|705.3|702.9|704.92|702.52|0
1648232180000|2022-03-25 18:16:20|705.3|702.9|705.11|702.71|705.3|702.9|705.11|702.71|0
1648232190000|2022-03-25 18:16:30|705.3|702.9|705.11|702.71|705.3|702.9|704.92|702.52|0
1648232200000|2022-03-25 18:16:40|705.3|702.9|705.3|702.9|705.3|702.9|705.3|702.9|0
1648232210000|2022-03-25 18:16:50|705.2|702.8|704.92|702.52|705.2|702.8|704.92|702.52|0
1648232220000|2022-03-25 18:17:00|705.11|702.71|705.3|702.9|705.3|702.9|705.11|702.71|0
1648232230000|2022-03-25 18:17:10|705.11|702.71|704.73|702.33|705.11|702.71|704.73|702.33|0
1648232240000|2022-03-25 18:17:20|704.64|702.24|704.17|701.77|704.64|702.24|704.17|701.77|0
1648232250000|2022-03-25 18:17:30|703.98|701.58|704.07|701.67|704.07|701.67|703.98|701.58|0
1648232260000|2022-03-25 18:17:40|703.98|701.58|704.36|701.96|704.36|701.96|703.98|701.58|0
1648232270000|2022-03-25 18:17:50|704.17|701.77|704.36|701.96|704.36|701.96|704.17|701.77|0
1648232280000|2022-03-25 18:18:00|704.17|701.77|703.98|701.58|704.17|701.77|703.98|701.58|0
1648232290000|2022-03-25 18:18:10|704.17|701.77|703.79|701.39|704.17|701.77|703.6|701.2|0
1648232300000|2022-03-25 18:18:20|703.98|701.58|703.6|701.2|704.17|701.77|703.6|701.2|0
1648232310000|2022-03-25 18:18:30|703.79|701.39|703.6|701.2|703.79|701.39|703.42|701.02|0
1648232320000|2022-03-25 18:18:40|703.51|701.11|703.6|701.2|703.6|701.2|703.23|700.83|0
1648232330000|2022-03-25 18:18:50|703.23|700.83|703.6|701.2|703.6|701.2|703.23|700.83|0
1648232340000|2022-03-25 18:19:00|703.51|701.11|703.23|700.83|703.51|701.11|703.23|700.83|0
1648232350000|2022-03-25 18:19:10|703.41|701.01|703.23|700.83|703.41|701.01|703.23|700.83|0
1648232360000|2022-03-25 18:19:20|703.04|700.64|703.04|700.64|703.23|700.83|703.04|700.64|0
1648232370000|2022-03-25 18:19:30|703.23|700.83|703.23|700.83|703.23|700.83|703.04|700.64|0
1648232380000|2022-03-25 18:19:40|702.85|700.45|702.94|700.54|703.04|700.64|702.85|700.45|0
1648232390000|2022-03-25 18:19:50|702.66|700.26|702.56|700.16|702.66|700.26|702.47|700.07|0
1648232400000|2022-03-25 18:20:00|702.85|700.45|702.85|700.45|703.04|700.64|702.85|700.45|0
1648232410000|2022-03-25 18:20:10|702.66|700.26|703.41|701.01|703.41|701.01|702.66|700.26|0
1648232420000|2022-03-25 18:20:20|703.23|700.83|703.6|701.2|703.6|701.2|703.23|700.83|0
1648232430000|2022-03-25 18:20:30|703.79|701.39|703.79|701.39|703.98|701.58|703.6|701.2|0
1648232440000|2022-03-25 18:20:40|703.98|701.58|703.69|701.29|703.98|701.58|703.69|701.29|0
1648232450000|2022-03-25 18:20:50|703.79|701.39|703.5|701.1|703.79|701.39|703.5|701.1|0
1648232460000|2022-03-25 18:21:00|703.6|701.2|703.41|701.01|703.6|701.2|703.23|700.83|0
1648232470000|2022-03-25 18:21:10|703.04|700.64|704.36|701.96|704.36|701.96|703.04|700.64|0
1648232480000|2022-03-25 18:21:20|704.54|702.14|704.17|701.77|704.54|702.14|704.17|701.77|0
1648232490000|2022-03-25 18:21:30|703.98|701.58|703.41|701.01|703.98|701.58|703.41|701.01|0
1648232500000|2022-03-25 18:21:40|703.23|700.83|703.41|701.01|703.41|701.01|703.23|700.83|0
1648232510000|2022-03-25 18:21:50|703.23|700.83|703.23|700.83|703.23|700.83|703.04|700.64|0
1648232520000|2022-03-25 18:22:00|703.41|701.01|703.6|701.2|703.6|701.2|703.23|700.83|0
1648232530000|2022-03-25 18:22:10|703.41|701.01|703.41|701.01|703.6|701.2|703.41|701.01|0
1648232540000|2022-03-25 18:22:20|703.6|701.2|703.98|701.58|704.17|701.77|703.6|701.2|0
1648232550000|2022-03-25 18:22:30|704.17|701.77|703.79|701.39|704.17|701.77|703.79|701.39|0
1648232560000|2022-03-25 18:22:40|703.98|701.58|703.98|701.58|703.98|701.58|703.98|701.58|0
1648232570000|2022-03-25 18:22:50|704.17|701.77|703.98|701.58|704.17|701.77|703.79|701.39|0
1648232580000|2022-03-25 18:23:00|703.79|701.39|703.6|701.2|703.79|701.39|703.6|701.2|0
1648232590000|2022-03-25 18:23:10|703.79|701.39|703.5|701.1|703.79|701.39|703.5|701.1|0
1648232600000|2022-03-25 18:23:20|703.41|701.01|703.69|701.29|703.79|701.39|703.41|701.01|0
1648232610000|2022-03-25 18:23:30|703.79|701.39|703.79|701.39|703.79|701.39|703.6|701.2|0
1648232620000|2022-03-25 18:23:40|703.98|701.58|704.17|701.77|704.17|701.77|703.98|701.58|0
1648232630000|2022-03-25 18:23:50|703.79|701.39|703.41|701.01|703.79|701.39|703.41|701.01|0
1648232640000|2022-03-25 18:24:00|703.6|701.2|703.22|700.82|703.79|701.39|703.22|700.82|0
1648232650000|2022-03-25 18:24:10|703.41|701.01|703.6|701.2|703.6|701.2|703.41|701.01|0
1648232660000|2022-03-25 18:24:20|703.79|701.39|703.79|701.39|703.98|701.58|703.79|701.39|0
1648232670000|2022-03-25 18:24:30|703.98|701.58|704.07|701.67|704.17|701.77|703.98|701.58|0
1648232680000|2022-03-25 18:24:40|703.98|701.58|703.88|701.48|703.98|701.58|703.79|701.39|0
1648232690000|2022-03-25 18:24:50|704.17|701.77|703.98|701.58|704.17|701.77|703.98|701.58|0
1648232700000|2022-03-25 18:25:00|704.17|701.77|703.98|701.58|704.17|701.77|703.98|701.58|0
1648232710000|2022-03-25 18:25:10|703.79|701.39|703.79|701.39|703.79|701.39|703.41|701.01|0
1648232720000|2022-03-25 18:25:20|703.98|701.58|703.98|701.58|703.98|701.58|703.98|701.58|0
1648232730000|2022-03-25 18:25:30|703.79|701.39|703.79|701.39|703.79|701.39|703.79|701.39|0
1648232740000|2022-03-25 18:25:40|703.69|701.29|703.69|701.29|703.79|701.39|703.6|701.2|0
1648232750000|2022-03-25 18:25:50|703.6|701.2|703.5|701.1|703.6|701.2|703.5|701.1|0
1648232760000|2022-03-25 18:26:00|703.41|701.01|703.22|700.82|703.41|701.01|703.04|700.64|0
1648232770000|2022-03-25 18:26:10|703.41|701.01|703.41|701.01|703.6|701.2|703.22|700.82|0
1648232780000|2022-03-25 18:26:20|703.6|701.2|703.79|701.39|703.79|701.39|703.6|701.2|0
1648232790000|2022-03-25 18:26:30|703.98|701.58|703.98|701.58|704.16|701.76|703.98|701.58|0
1648232800000|2022-03-25 18:26:40|704.35|701.95|704.35|701.95|704.35|701.95|704.35|701.95|0
1648232810000|2022-03-25 18:26:50|704.16|701.76|704.35|701.95|704.35|701.95|704.16|701.76|0
1648232820000|2022-03-25 18:27:00|704.16|701.76|704.73|702.33|704.73|702.33|703.98|701.58|0
1648232830000|2022-03-25 18:27:10|704.92|702.52|704.73|702.33|704.92|702.52|704.73|702.33|0
1648232840000|2022-03-25 18:27:20|704.16|701.76|704.54|702.14|704.54|702.14|704.16|701.76|0
1648232850000|2022-03-25 18:27:30|704.73|702.33|704.54|702.14|704.73|702.33|704.54|702.14|0
1648232860000|2022-03-25 18:27:40|704.35|701.95|704.25|701.85|704.35|701.95|704.25|701.85|0
1648232870000|2022-03-25 18:27:50|704.35|701.95|704.92|702.52|704.92|702.52|704.35|701.95|0
1648232880000|2022-03-25 18:28:00|705.11|702.71|705.48|703.08|705.48|703.08|705.11|702.71|0
1648232890000|2022-03-25 18:28:10|705.86|703.46|704.73|702.33|705.86|703.46|704.73|702.33|0
1648232900000|2022-03-25 18:28:20|705.11|702.71|704.92|702.52|705.11|702.71|704.92|702.52|0
1648232910000|2022-03-25 18:28:30|704.73|702.33|704.54|702.14|704.92|702.52|704.54|702.14|0
1648232920000|2022-03-25 18:28:40|704.35|701.95|704.54|702.14|704.54|702.14|704.35|701.95|0
1648232930000|2022-03-25 18:28:50|704.35|701.95|704.73|702.33|704.73|702.33|704.35|701.95|0
1648232940000|2022-03-25 18:29:00|704.54|702.14|704.92|702.52|704.92|702.52|704.54|702.14|0
1648232950000|2022-03-25 18:29:10|705.11|702.71|705.11|702.71|705.29|702.89|705.11|702.71|0
1648232960000|2022-03-25 18:29:20|705.2|702.8|705.29|702.89|705.48|703.08|705.2|702.8|0
1648232970000|2022-03-25 18:29:30|705.48|703.08|705.11|702.71|705.48|703.08|704.92|702.52|0
1648232980000|2022-03-25 18:29:40|705.2|702.8|705.48|703.08|705.48|703.08|705.2|702.8|0
1648232990000|2022-03-25 18:29:50|705.38|702.98|705.11|702.71|705.48|703.08|705.11|702.71|0
1648233000000|2022-03-25 18:30:00|705.29|702.89|706.05|703.65|706.05|703.65|705.29|702.89|0
1648233010000|2022-03-25 18:30:10|706.24|703.84|706.05|703.65|706.24|703.84|706.05|703.65|0
1648233020000|2022-03-25 18:30:20|705.67|703.27|705.86|703.46|706.05|703.65|705.67|703.27|0
1648233030000|2022-03-25 18:30:30|706.24|703.84|706.61|704.21|706.61|704.21|706.05|703.65|0
1648233040000|2022-03-25 18:30:40|706.42|704.02|706.05|703.65|706.42|704.02|706.05|703.65|0
1648233050000|2022-03-25 18:30:50|706.24|703.84|706.42|704.02|706.42|704.02|706.24|703.84|0
1648233060000|2022-03-25 18:31:00|706.99|704.59|707.08|704.68|707.37|704.97|706.99|704.59|0
1648233070000|2022-03-25 18:31:10|707.37|704.97|707.56|705.16|707.56|705.16|707.37|704.97|0
1648233080000|2022-03-25 18:31:20|707.75|705.35|707.56|705.16|707.75|705.35|707.56|705.16|0
1648233090000|2022-03-25 18:31:30|707.37|704.97|707.37|704.97|707.37|704.97|707.18|704.78|0
1648233100000|2022-03-25 18:31:40|707.18|704.78|707.18|704.78|707.18|704.78|706.99|704.59|0
1648233110000|2022-03-25 18:31:50|706.8|704.4|707.37|704.97|707.37|704.97|706.8|704.4|0
1648233120000|2022-03-25 18:32:00|707.18|704.78|707.37|704.97|707.37|704.97|706.99|704.59|0
1648233130000|2022-03-25 18:32:10|707.18|704.78|706.24|703.84|707.18|704.78|706.24|703.84|0
1648233140000|2022-03-25 18:32:20|706.05|703.65|706.05|703.65|706.05|703.65|706.05|703.65|0
1648233150000|2022-03-25 18:32:30|706.42|704.02|706.24|703.84|706.42|704.02|706.05|703.65|0
1648233160000|2022-03-25 18:32:40|706.42|704.02|706.24|703.84|706.42|704.02|706.14|703.74|0
1648233170000|2022-03-25 18:32:50|706.33|703.93|706.05|703.65|706.33|703.93|706.05|703.65|0
1648233180000|2022-03-25 18:33:00|705.86|703.46|705.48|703.08|705.86|703.46|705.29|702.89|0
1648233190000|2022-03-25 18:33:10|705.38|702.98|705.48|703.08|705.67|703.27|705.38|702.98|0
1648233200000|2022-03-25 18:33:20|705.86|703.46|705.19|702.79|705.86|703.46|705.19|702.79|0
1648233210000|2022-03-25 18:33:30|705.1|702.7|705.48|703.08|705.48|703.08|705.1|702.7|0
1648233220000|2022-03-25 18:33:40|705.29|702.89|705.38|702.98|705.67|703.27|705.29|702.89|0
1648233230000|2022-03-25 18:33:50|705.48|703.08|705.57|703.17|705.57|703.17|705.29|702.89|0
1648233240000|2022-03-25 18:34:00|705.48|703.08|705.86|703.46|705.86|703.46|705.48|703.08|0
1648233250000|2022-03-25 18:34:10|706.05|703.65|706.14|703.74|706.14|703.74|705.86|703.46|0
1648233260000|2022-03-25 18:34:20|706.23|703.83|706.99|704.59|706.99|704.59|706.23|703.83|0
1648233270000|2022-03-25 18:34:30|706.8|704.4|706.42|704.02|706.8|704.4|706.23|703.83|0
1648233280000|2022-03-25 18:34:40|706.23|703.83|706.23|703.83|706.42|704.02|706.23|703.83|0
1648233290000|2022-03-25 18:34:50|706.14|703.74|706.05|703.65|706.14|703.74|706.05|703.65|0
1648233300000|2022-03-25 18:35:00|705.86|703.46|705.67|703.27|705.95|703.55|705.67|703.27|0
1648233310000|2022-03-25 18:35:10|705.1|702.7|704.91|702.51|705.1|702.7|704.73|702.33|0
1648233320000|2022-03-25 18:35:20|704.73|702.33|704.91|702.51|704.91|702.51|704.73|702.33|0
1648233330000|2022-03-25 18:35:30|705.1|702.7|705.67|703.27|705.67|703.27|704.91|702.51|0
1648233350000|2022-03-25 18:35:50|705.48|703.08|705.48|703.08|705.48|703.08|705.29|702.89|0
1648233360000|2022-03-25 18:36:00|705.29|702.89|705.38|702.98|705.48|703.08|705.29|702.89|0
1648233370000|2022-03-25 18:36:10|705.29|702.89|705.48|703.08|705.67|703.27|705.29|702.89|0
1648233380000|2022-03-25 18:36:20|705.67|703.27|706.23|703.83|706.23|703.83|705.67|703.27|0
1648233390000|2022-03-25 18:36:30|706.05|703.65|705.86|703.46|706.05|703.65|705.86|703.46|0
1648233400000|2022-03-25 18:36:40|705.67|703.27|705.67|703.27|705.67|703.27|705.57|703.17|0
1648233410000|2022-03-25 18:36:50|705.48|703.08|705.67|703.27|705.67|703.27|705.48|703.08|0
1648233420000|2022-03-25 18:37:00|705.29|702.89|705.48|703.08|705.48|703.08|705.1|702.7|0
1648233430000|2022-03-25 18:37:10|705.29|702.89|705.67|703.27|705.67|703.27|705.29|702.89|0
1648233440000|2022-03-25 18:37:20|706.05|703.65|705.86|703.46|706.05|703.65|705.86|703.46|0
1648233450000|2022-03-25 18:37:30|706.05|703.65|706.23|703.83|706.23|703.83|706.04|703.64|0
1648233460000|2022-03-25 18:37:40|706.42|704.02|706.61|704.21|706.61|704.21|706.42|704.02|0
1648233470000|2022-03-25 18:37:50|706.8|704.4|706.8|704.4|706.8|704.4|706.8|704.4|0
1648233480000|2022-03-25 18:38:00|706.99|704.59|707.18|704.78|707.18|704.78|706.99|704.59|0
1648233490000|2022-03-25 18:38:10|706.8|704.4|706.61|704.21|706.8|704.4|706.61|704.21|0
1648233500000|2022-03-25 18:38:20|706.42|704.02|706.8|704.4|706.8|704.4|706.42|704.02|0
1648233510000|2022-03-25 18:38:30|706.99|704.59|706.61|704.21|706.99|704.59|706.61|704.21|0
1648233520000|2022-03-25 18:38:40|706.8|704.4|706.42|704.02|706.8|704.4|706.42|704.02|0
1648233530000|2022-03-25 18:38:50|706.61|704.21|706.61|704.21|706.8|704.4|706.61|704.21|0
1648233540000|2022-03-25 18:39:00|706.23|703.83|706.23|703.83|706.61|704.21|706.23|703.83|0
1648233550000|2022-03-25 18:39:10|706.04|703.64|705.86|703.46|706.23|703.83|705.86|703.46|0
1648233560000|2022-03-25 18:39:20|705.67|703.27|705.67|703.27|705.76|703.36|705.67|703.27|0
1648233570000|2022-03-25 18:39:30|705.48|703.08|705.67|703.27|705.67|703.27|705.48|703.08|0
1648233580000|2022-03-25 18:39:40|705.48|703.08|705.67|703.27|705.67|703.27|705.48|703.08|0
1648233590000|2022-03-25 18:39:50|705.48|703.08|705.67|703.27|705.67|703.27|705.48|703.08|0
1648233600000|2022-03-25 18:40:00|705.48|703.08|706.04|703.64|706.04|703.64|705.48|703.08|0
1648233610000|2022-03-25 18:40:10|705.48|703.08|705.48|703.08|705.48|703.08|705.29|702.89|0
1648233620000|2022-03-25 18:40:20|705.29|702.89|704.44|702.04|705.29|702.89|704.16|701.76|0
1648233630000|2022-03-25 18:40:30|704.54|702.14|704.16|701.76|704.91|702.51|704.16|701.76|0
1648233640000|2022-03-25 18:40:40|704.35|701.95|703.97|701.57|704.35|701.95|703.97|701.57|0
1648233650000|2022-03-25 18:40:50|704.16|701.76|704.16|701.76|704.35|701.95|704.16|701.76|0
1648233660000|2022-03-25 18:41:00|704.54|702.14|705.1|702.7|705.1|702.7|704.54|702.14|0
1648233670000|2022-03-25 18:41:10|705|702.6|704.54|702.14|705|702.6|704.54|702.14|0
1648233680000|2022-03-25 18:41:20|703.97|701.57|703.97|701.57|704.16|701.76|703.97|701.57|0
1648233690000|2022-03-25 18:41:30|704.16|701.76|704.35|701.95|704.35|701.95|703.97|701.57|0
1648233700000|2022-03-25 18:41:40|704.72|702.32|704.54|702.14|704.72|702.32|704.35|701.95|0
1648233710000|2022-03-25 18:41:50|704.35|701.95|704.35|701.95|704.35|701.95|704.35|701.95|0
1648233720000|2022-03-25 18:42:00|704.54|702.14|705.1|702.7|705.1|702.7|704.54|702.14|0
1648233730000|2022-03-25 18:42:10|705.29|702.89|705.29|702.89|705.29|702.89|705.1|702.7|0
1648233740000|2022-03-25 18:42:20|705.1|702.7|705.1|702.7|705.1|702.7|705.1|702.7|0
1648233750000|2022-03-25 18:42:30|705.29|702.89|705.1|702.7|705.29|702.89|705.1|702.7|0
1648233760000|2022-03-25 18:42:40|705|702.6|704.91|702.51|705.1|702.7|704.91|702.51|0
1648233770000|2022-03-25 18:42:50|705.29|702.89|705.67|703.27|705.67|703.27|705.29|702.89|0
1648233780000|2022-03-25 18:43:00|705.76|703.36|705.85|703.45|705.85|703.45|705.48|703.08|0
1648233790000|2022-03-25 18:43:10|705.67|703.27|706.04|703.64|706.04|703.64|705.67|703.27|0
1648233800000|2022-03-25 18:43:20|705.67|703.27|705.67|703.27|705.67|703.27|705.67|703.27|0
1648233810000|2022-03-25 18:43:30|705.48|703.08|705.48|703.08|705.48|703.08|705.29|702.89|0
1648233820000|2022-03-25 18:43:40|705.29|702.89|705.48|703.08|705.57|703.17|705.29|702.89|0
1648233830000|2022-03-25 18:43:50|705.38|702.98|705.38|702.98|705.38|702.98|705.38|702.98|0
1648233840000|2022-03-25 18:44:00|705.29|702.89|705.29|702.89|705.67|703.27|705.29|702.89|0
1648233850000|2022-03-25 18:44:10|705.38|702.98|705.57|703.17|705.57|703.17|705.38|702.98|0
1648233860000|2022-03-25 18:44:20|705.29|702.89|705.29|702.89|705.29|702.89|705.29|702.89|0
1648233880000|2022-03-25 18:44:40|705.1|702.7|705.66|703.26|705.66|703.26|705.1|702.7|0
1648233890000|2022-03-25 18:44:50|706.04|703.64|706.23|703.83|706.23|703.83|706.04|703.64|0
1648233900000|2022-03-25 18:45:00|706.42|704.02|706.61|704.21|706.8|704.4|706.42|704.02|0
1648233910000|2022-03-25 18:45:10|706.8|704.4|706.42|704.02|706.8|704.4|706.42|704.02|0
1648233920000|2022-03-25 18:45:20|706.32|703.92|705.85|703.45|706.32|703.92|705.85|703.45|0
1648233930000|2022-03-25 18:45:30|706.04|703.64|706.42|704.02|706.42|704.02|706.04|703.64|0
1648233940000|2022-03-25 18:45:40|706.61|704.21|706.61|704.21|706.8|704.4|706.61|704.21|0
1648233950000|2022-03-25 18:45:50|706.42|704.02|706.23|703.83|706.42|704.02|706.23|703.83|0
1648233960000|2022-03-25 18:46:00|706.42|704.02|706.42|704.02|706.8|704.4|706.42|704.02|0
1648233970000|2022-03-25 18:46:10|706.61|704.21|706.42|704.02|706.61|704.21|706.04|703.64|0
1648233980000|2022-03-25 18:46:20|706.04|703.64|706.23|703.83|706.42|704.02|706.04|703.64|0
1648233990000|2022-03-25 18:46:30|706.51|704.11|706.8|704.4|706.8|704.4|706.51|704.11|0
1648234000000|2022-03-25 18:46:40|706.61|704.21|706.42|704.02|706.61|704.21|706.42|704.02|0
1648234010000|2022-03-25 18:46:50|706.23|703.83|706.8|704.4|706.89|704.49|706.23|703.83|0
1648234020000|2022-03-25 18:47:00|706.98|704.58|707.17|704.77|707.17|704.77|706.98|704.58|0
1648234030000|2022-03-25 18:47:10|707.36|704.96|706.42|704.02|707.36|704.96|706.42|704.02|0
1648234040000|2022-03-25 18:47:20|706.61|704.21|706.23|703.83|706.61|704.21|706.23|703.83|0
1648234050000|2022-03-25 18:47:30|705.85|703.45|705.85|703.45|706.04|703.64|705.85|703.45|0
1648234060000|2022-03-25 18:47:40|706.04|703.64|706.23|703.83|706.23|703.83|706.04|703.64|0
1648234070000|2022-03-25 18:47:50|705.85|703.45|705.85|703.45|705.85|703.45|705.85|703.45|0
1648234080000|2022-03-25 18:48:00|706.04|703.64|705.48|703.08|706.04|703.64|705.48|703.08|0
1648234090000|2022-03-25 18:48:10|705.29|702.89|705.66|703.26|705.66|703.26|705.29|702.89|0
1648234100000|2022-03-25 18:48:20|705.85|703.45|705.85|703.45|706.04|703.64|705.85|703.45|0
1648234110000|2022-03-25 18:48:30|705.47|703.07|705.47|703.07|705.66|703.26|705.47|703.07|0
1648234120000|2022-03-25 18:48:40|705.29|702.89|705.29|702.89|705.29|702.89|705.1|702.7|0
1648234130000|2022-03-25 18:48:50|705.47|703.07|705.47|703.07|705.47|703.07|705.47|703.07|0
1648234140000|2022-03-25 18:49:00|705.29|702.89|705.29|702.89|705.29|702.89|705.1|702.7|0
1648234150000|2022-03-25 18:49:10|705.1|702.7|705.1|702.7|705.47|703.07|705.1|702.7|0
1648234160000|2022-03-25 18:49:20|705.19|702.79|704.91|702.51|705.19|702.79|704.91|702.51|0
1648234170000|2022-03-25 18:49:30|705.29|702.89|705.47|703.07|705.66|703.26|705.29|702.89|0
1648234180000|2022-03-25 18:49:40|705.85|703.45|705.66|703.26|705.85|703.45|705.47|703.07|0
1648234190000|2022-03-25 18:49:50|705.56|703.16|705.66|703.26|705.66|703.26|705.56|703.16|0
1648234200000|2022-03-25 18:50:00|706.04|703.64|706.04|703.64|706.23|703.83|706.04|703.64|0
1648234210000|2022-03-25 18:50:10|706.23|703.83|705.85|703.45|706.23|703.83|705.85|703.45|0
1648234220000|2022-03-25 18:50:20|705.66|703.26|705.47|703.07|705.66|703.26|705.47|703.07|0
1648234240000|2022-03-25 18:50:40|705.66|703.26|705.85|703.45|705.85|703.45|705.66|703.26|0
1648234250000|2022-03-25 18:50:50|705.66|703.26|705.75|703.35|705.75|703.35|705.47|703.07|0
1648234260000|2022-03-25 18:51:00|705.85|703.45|706.23|703.83|706.42|704.02|705.85|703.45|0
1648234270000|2022-03-25 18:51:10|705.85|703.45|705.66|703.26|705.85|703.45|705.29|702.89|0
1648234280000|2022-03-25 18:51:20|705.85|703.45|706.04|703.64|706.04|703.64|705.85|703.45|0
1648234290000|2022-03-25 18:51:30|705.85|703.45|705.85|703.45|706.04|703.64|705.85|703.45|0
1648234300000|2022-03-25 18:51:40|705.66|703.26|706.04|703.64|706.04|703.64|705.66|703.26|0
1648234310000|2022-03-25 18:51:50|706.23|703.83|706.04|703.64|706.23|703.83|706.04|703.64|0
1648234320000|2022-03-25 18:52:00|706.23|703.83|706.42|704.02|706.42|704.02|706.23|703.83|0
1648234330000|2022-03-25 18:52:10|706.6|704.2|706.79|704.39|706.79|704.39|706.6|704.2|0
1648234340000|2022-03-25 18:52:20|706.6|704.2|706.98|704.58|706.98|704.58|706.6|704.2|0
1648234350000|2022-03-25 18:52:30|706.6|704.2|706.6|704.2|706.79|704.39|706.6|704.2|0
1648234360000|2022-03-25 18:52:40|706.79|704.39|706.6|704.2|706.98|704.58|706.6|704.2|0
1648234370000|2022-03-25 18:52:50|706.42|704.02|706.98|704.58|706.98|704.58|706.42|704.02|0
1648234380000|2022-03-25 18:53:00|707.17|704.77|706.98|704.58|707.17|704.77|706.98|704.58|0
1648234390000|2022-03-25 18:53:10|706.69|704.29|706.98|704.58|706.98|704.58|706.69|704.29|0
1648234400000|2022-03-25 18:53:20|707.17|704.77|707.36|704.96|707.36|704.96|707.17|704.77|0
1648234410000|2022-03-25 18:53:30|707.55|705.15|707.36|704.96|707.55|705.15|707.36|704.96|0
1648234420000|2022-03-25 18:53:40|707.92|705.52|708.11|705.71|708.11|705.71|707.92|705.52|0
1648234430000|2022-03-25 18:53:50|707.74|705.34|707.55|705.15|707.74|705.34|707.36|704.96|0
1648234440000|2022-03-25 18:54:00|707.36|704.96|707.74|705.34|707.74|705.34|707.36|704.96|0
1648234450000|2022-03-25 18:54:10|707.92|705.52|707.74|705.34|708.11|705.71|707.74|705.34|0
1648234460000|2022-03-25 18:54:20|707.64|705.24|707.17|704.77|707.74|705.34|707.17|704.77|0
1648234470000|2022-03-25 18:54:30|707.55|705.15|707.55|705.15|707.55|705.15|707.55|705.15|0
1648234480000|2022-03-25 18:54:40|707.36|704.96|707.92|705.52|707.92|705.52|707.36|704.96|0
1648234490000|2022-03-25 18:54:50|708.11|705.71|707.74|705.34|708.11|705.71|707.74|705.34|0
1648234500000|2022-03-25 18:55:00|707.92|705.52|707.92|705.52|707.92|705.52|707.83|705.43|0
1648234510000|2022-03-25 18:55:10|707.74|705.34|707.74|705.34|707.74|705.34|707.55|705.15|0
1648234520000|2022-03-25 18:55:20|708.11|705.71|707.74|705.34|708.11|705.71|707.74|705.34|0
1648234530000|2022-03-25 18:55:30|707.64|705.24|707.74|705.34|707.92|705.52|707.64|705.24|0
1648234540000|2022-03-25 18:55:40|707.92|705.52|707.92|705.52|707.92|705.52|707.92|705.52|0
1648234550000|2022-03-25 18:55:50|708.11|705.71|708.49|706.09|708.68|706.28|708.11|705.71|0
1648234560000|2022-03-25 18:56:00|708.3|705.9|708.11|705.71|708.3|705.9|708.11|705.71|0
1648234570000|2022-03-25 18:56:10|707.92|705.52|707.36|704.96|707.92|705.52|707.36|704.96|0
1648234580000|2022-03-25 18:56:20|707.17|704.77|706.98|704.58|707.17|704.77|706.98|704.58|0
1648234590000|2022-03-25 18:56:30|707.17|704.77|707.36|704.96|707.36|704.96|707.17|704.77|0
1648234600000|2022-03-25 18:56:40|707.17|704.77|706.79|704.39|707.17|704.77|706.79|704.39|0
1648234610000|2022-03-25 18:56:50|706.69|704.29|706.6|704.2|706.69|704.29|706.6|704.2|0
1648234620000|2022-03-25 18:57:00|706.41|704.01|706.5|704.1|706.6|704.2|706.41|704.01|0
1648234630000|2022-03-25 18:57:10|706.41|704.01|706.23|703.83|706.41|704.01|706.23|703.83|0
1648234640000|2022-03-25 18:57:20|706.04|703.64|706.41|704.01|706.41|704.01|706.04|703.64|0
1648234650000|2022-03-25 18:57:30|706.6|704.2|706.6|704.2|706.6|704.2|706.6|704.2|0
1648234660000|2022-03-25 18:57:40|706.79|704.39|706.69|704.29|706.79|704.39|706.69|704.29|0
1648234670000|2022-03-25 18:57:50|706.41|704.01|706.04|703.64|706.41|704.01|706.04|703.64|0
1648234680000|2022-03-25 18:58:00|706.23|703.83|706.41|704.01|706.41|704.01|706.04|703.64|0
1648234690000|2022-03-25 18:58:10|706.6|704.2|706.6|704.2|706.79|704.39|706.6|704.2|0
1648234700000|2022-03-25 18:58:20|706.79|704.39|707.17|704.77|707.17|704.77|706.79|704.39|0
1648234710000|2022-03-25 18:58:30|706.41|704.01|705.85|703.45|706.41|704.01|705.85|703.45|0
1648234720000|2022-03-25 18:58:40|706.41|704.01|706.22|703.82|706.41|704.01|706.22|703.82|0
1648234730000|2022-03-25 18:58:50|706.41|704.01|706.04|703.64|706.41|704.01|706.04|703.64|0
1648234740000|2022-03-25 18:59:00|706.22|703.82|706.79|704.39|706.79|704.39|706.22|703.82|0
1648234750000|2022-03-25 18:59:10|706.41|704.01|706.6|704.2|706.79|704.39|706.41|704.01|0
1648234760000|2022-03-25 18:59:20|706.79|704.39|706.98|704.58|707.17|704.77|706.79|704.39|0
1648234770000|2022-03-25 18:59:30|706.79|704.39|707.36|704.96|707.36|704.96|706.79|704.39|0
1648234780000|2022-03-25 18:59:40|707.45|705.05|707.36|704.96|707.45|705.05|707.36|704.96|0
1648234790000|2022-03-25 18:59:50|706.98|704.58|706.41|704.01|706.98|704.58|706.41|704.01|0
1648234800000|2022-03-25 19:00:00|706.5|704.1|706.79|704.39|706.79|704.39|706.41|704.01|0
1648234810000|2022-03-25 19:00:10|706.98|704.58|706.41|704.01|706.98|704.58|706.41|704.01|0
1648234820000|2022-03-25 19:00:20|706.22|703.82|706.04|703.64|706.41|704.01|706.04|703.64|0
1648234830000|2022-03-25 19:00:30|706.22|703.82|705.85|703.45|706.22|703.82|705.85|703.45|0
1648234840000|2022-03-25 19:00:40|705.47|703.07|704.72|702.32|705.47|703.07|704.72|702.32|0
1648234850000|2022-03-25 19:00:50|704.34|701.94|704.15|701.75|704.34|701.94|704.15|701.75|0
1648234860000|2022-03-25 19:01:00|704.34|701.94|704.53|702.13|704.53|702.13|704.15|701.75|0
1648234870000|2022-03-25 19:01:10|704.34|701.94|704.15|701.75|704.34|701.94|704.15|701.75|0
1648234890000|2022-03-25 19:01:30|703.77|701.37|703.96|701.56|703.96|701.56|703.77|701.37|0
1648234900000|2022-03-25 19:01:40|703.59|701.19|703.02|700.62|703.59|701.19|703.02|700.62|0
1648234910000|2022-03-25 19:01:50|702.92|700.52|702.08|699.68|702.92|700.52|702.08|699.68|0
1648234920000|2022-03-25 19:02:00|703.3|700.9|701.61|699.21|704.24|701.84|701.61|699.21|0
1648234930000|2022-03-25 19:02:10|701.23|698.83|700.67|698.27|701.23|698.83|700.57|698.17|0
1648234940000|2022-03-25 19:02:20|700.48|698.08|700.29|697.89|700.67|698.27|700.29|697.89|0
1648234950000|2022-03-25 19:02:30|700.1|697.7|699.92|697.52|700.1|697.7|699.92|697.52|0
1648234960000|2022-03-25 19:02:40|699.73|697.33|699.54|697.14|699.92|697.52|699.54|697.14|0
1648234970000|2022-03-25 19:02:50|699.35|696.95|699.54|697.14|699.54|697.14|699.35|696.95|0
1648234980000|2022-03-25 19:03:00|699.35|696.95|698.97|696.57|699.35|696.95|698.97|696.57|0
1648234990000|2022-03-25 19:03:10|699.16|696.76|699.92|697.52|699.92|697.52|699.16|696.76|0
1648235000000|2022-03-25 19:03:20|699.82|697.42|699.92|697.52|699.92|697.52|699.73|697.33|0
1648235010000|2022-03-25 19:03:30|699.73|697.33|700.1|697.7|700.1|697.7|699.63|697.23|0
1648235020000|2022-03-25 19:03:40|700.48|698.08|700.48|698.08|700.67|698.27|700.29|697.89|0
1648235030000|2022-03-25 19:03:50|699.92|697.52|699.73|697.33|699.92|697.52|699.73|697.33|0
1648235040000|2022-03-25 19:04:00|699.54|697.14|700.1|697.7|700.1|697.7|699.54|697.14|0
1648235050000|2022-03-25 19:04:10|700.29|697.89|700.29|697.89|700.48|698.08|700.19|697.79|0
1648235060000|2022-03-25 19:04:20|700.67|698.27|700.48|698.08|700.67|698.27|700.48|698.08|0
1648235070000|2022-03-25 19:04:30|700.67|698.27|700.29|697.89|700.67|698.27|700.29|697.89|0
1648235080000|2022-03-25 19:04:40|700.48|698.08|701.04|698.64|701.04|698.64|700.48|698.08|0
1648235090000|2022-03-25 19:04:50|700.86|698.46|700.86|698.46|701.04|698.64|700.67|698.27|0
1648235100000|2022-03-25 19:05:00|701.23|698.83|701.04|698.64|701.23|698.83|701.04|698.64|0
1648235110000|2022-03-25 19:05:10|701.23|698.83|701.32|698.92|701.42|699.02|701.23|698.83|0
1648235120000|2022-03-25 19:05:20|701.42|699.02|701.23|698.83|701.61|699.21|701.23|698.83|0
1648235130000|2022-03-25 19:05:30|701.04|698.64|701.42|699.02|701.42|699.02|701.04|698.64|0
1648235140000|2022-03-25 19:05:40|701.23|698.83|701.51|699.11|701.51|699.11|701.23|698.83|0
1648235150000|2022-03-25 19:05:50|701.61|699.21|701.23|698.83|701.61|699.21|701.23|698.83|0
1648235160000|2022-03-25 19:06:00|701.32|698.92|701.23|698.83|701.32|698.92|701.23|698.83|0
1648235170000|2022-03-25 19:06:10|701.04|698.64|700.86|698.46|701.04|698.64|700.86|698.46|0
1648235180000|2022-03-25 19:06:20|701.04|698.64|700.67|698.27|701.04|698.64|700.67|698.27|0
1648235190000|2022-03-25 19:06:30|701.04|698.64|701.04|698.64|701.23|698.83|701.04|698.64|0
1648235200000|2022-03-25 19:06:40|700.86|698.46|700.67|698.27|700.86|698.46|700.67|698.27|0
1648235210000|2022-03-25 19:06:50|700.95|698.55|701.04|698.64|701.04|698.64|700.95|698.55|0
1648235220000|2022-03-25 19:07:00|700.85|698.45|700.1|697.7|700.85|698.45|700.1|697.7|0
1648235230000|2022-03-25 19:07:10|699.73|697.33|698.78|696.38|699.73|697.33|698.78|696.38|0
1648235240000|2022-03-25 19:07:20|698.03|695.63|698.03|695.63|698.41|696.01|698.03|695.63|0
1648235250000|2022-03-25 19:07:30|697.94|695.54|696.91|694.51|697.94|695.54|696.72|694.32|0
1648235260000|2022-03-25 19:07:40|697.09|694.69|697.47|695.07|697.66|695.26|697.09|694.69|0
1648235270000|2022-03-25 19:07:50|697.84|695.44|698.03|695.63|698.03|695.63|697.66|695.26|0
1648235280000|2022-03-25 19:08:00|698.6|696.2|698.22|695.82|698.6|696.2|698.22|695.82|0
1648235290000|2022-03-25 19:08:10|698.03|695.63|697.47|695.07|698.03|695.63|697.47|695.07|0
1648235300000|2022-03-25 19:08:20|697.28|694.88|697.66|695.26|697.66|695.26|697.28|694.88|0
1648235310000|2022-03-25 19:08:30|697.47|695.07|697.66|695.26|697.66|695.26|697.47|695.07|0
1648235320000|2022-03-25 19:08:40|697.47|695.07|698.22|695.82|698.22|695.82|697.47|695.07|0
1648235330000|2022-03-25 19:08:50|698.41|696.01|698.41|696.01|698.6|696.2|698.22|695.82|0
1648235340000|2022-03-25 19:09:00|698.22|695.82|698.03|695.63|698.22|695.82|698.03|695.63|0
1648235350000|2022-03-25 19:09:10|698.22|695.82|698.03|695.63|698.22|695.82|697.84|695.44|0
1648235360000|2022-03-25 19:09:20|697.84|695.44|697.66|695.26|697.84|695.44|697.66|695.26|0
1648235370000|2022-03-25 19:09:30|697.47|695.07|698.41|696.01|698.41|696.01|697.47|695.07|0
1648235380000|2022-03-25 19:09:40|698.78|696.38|698.22|695.82|698.78|696.38|698.22|695.82|0
1648235390000|2022-03-25 19:09:50|697.84|695.44|697.84|695.44|697.84|695.44|697.75|695.35|0
1648235400000|2022-03-25 19:10:00|698.6|696.2|698.41|696.01|698.6|696.2|698.41|696.01|0
1648235410000|2022-03-25 19:10:10|698.6|696.2|698.41|696.01|698.6|696.2|698.41|696.01|0
1648235420000|2022-03-25 19:10:20|698.22|695.82|698.22|695.82|698.22|695.82|698.03|695.63|0
1648235430000|2022-03-25 19:10:30|698.6|696.2|698.22|695.82|698.97|696.57|698.22|695.82|0
1648235440000|2022-03-25 19:10:40|698.6|696.2|697.66|695.26|698.6|696.2|697.66|695.26|0
1648235450000|2022-03-25 19:10:50|697.84|695.44|698.6|696.2|698.6|696.2|697.84|695.44|0
1648235460000|2022-03-25 19:11:00|698.78|696.38|698.41|696.01|698.78|696.38|698.41|696.01|0
1648235470000|2022-03-25 19:11:10|698.6|696.2|699.35|696.95|699.35|696.95|698.6|696.2|0
1648235480000|2022-03-25 19:11:20|699.54|697.14|699.72|697.32|699.72|697.32|699.54|697.14|0
1648235490000|2022-03-25 19:11:30|700.1|697.7|699.72|697.32|700.1|697.7|699.72|697.32|0
1648235500000|2022-03-25 19:11:40|699.91|697.51|700.1|697.7|700.29|697.89|699.91|697.51|0
1648235510000|2022-03-25 19:11:50|699.72|697.32|699.91|697.51|700.1|697.7|699.72|697.32|0
1648235520000|2022-03-25 19:12:00|700.85|698.45|700.85|698.45|701.04|698.64|700.85|698.45|0
1648235530000|2022-03-25 19:12:10|701.42|699.02|701.23|698.83|701.42|699.02|701.23|698.83|0
1648235540000|2022-03-25 19:12:20|701.61|699.21|701.42|699.02|701.61|699.21|701.42|699.02|0
1648235550000|2022-03-25 19:12:30|701.23|698.83|701.61|699.21|701.61|699.21|701.23|698.83|0
1648235560000|2022-03-25 19:12:40|701.42|699.02|701.23|698.83|701.42|699.02|701.23|698.83|0
1648235570000|2022-03-25 19:12:50|701.04|698.64|700.66|698.26|701.04|698.64|700.66|698.26|0
1648235580000|2022-03-25 19:13:00|700.29|697.89|700.19|697.79|700.29|697.89|700.1|697.7|0
1648235590000|2022-03-25 19:13:10|700.29|697.89|700.48|698.08|700.66|698.26|700.29|697.89|0
1648235600000|2022-03-25 19:13:20|700.66|698.26|700.29|697.89|700.66|698.26|700.29|697.89|0
1648235610000|2022-03-25 19:13:30|700.1|697.7|699.91|697.51|700.1|697.7|699.91|697.51|0
1648235620000|2022-03-25 19:13:40|699.72|697.32|700|697.6|700|697.6|699.53|697.13|0
1648235630000|2022-03-25 19:13:50|700.1|697.7|699.91|697.51|700.1|697.7|699.91|697.51|0
1648235640000|2022-03-25 19:14:00|700.1|697.7|699.91|697.51|700.1|697.7|699.91|697.51|0
1648235650000|2022-03-25 19:14:10|699.72|697.32|700.1|697.7|700.19|697.79|699.72|697.32|0
1648235660000|2022-03-25 19:14:20|700.29|697.89|700.29|697.89|700.48|698.08|700.29|697.89|0
1648235670000|2022-03-25 19:14:30|700.1|697.7|700.1|697.7|700.1|697.7|700.1|697.7|0
1648235680000|2022-03-25 19:14:40|700.66|698.26|700.66|698.26|700.66|698.26|700.66|698.26|0
1648235690000|2022-03-25 19:14:50|700.75|698.35|701.42|699.02|701.42|699.02|700.75|698.35|0
1648235700000|2022-03-25 19:15:00|701.79|699.39|701.98|699.58|701.98|699.58|701.79|699.39|0
1648235710000|2022-03-25 19:15:10|701.79|699.39|701.79|699.39|701.98|699.58|701.79|699.39|0
1648235720000|2022-03-25 19:15:20|701.98|699.58|701.98|699.58|702.17|699.77|701.98|699.58|0
1648235730000|2022-03-25 19:15:30|701.6|699.2|701.88|699.48|701.98|699.58|701.6|699.2|0
1648235740000|2022-03-25 19:15:40|701.79|699.39|701.6|699.2|701.79|699.39|701.42|699.02|0
1648235750000|2022-03-25 19:15:50|701.98|699.58|701.42|699.02|701.98|699.58|701.42|699.02|0
1648235760000|2022-03-25 19:16:00|701.6|699.2|701.04|698.64|701.6|699.2|701.04|698.64|0
1648235770000|2022-03-25 19:16:10|700.85|698.45|701.04|698.64|701.04|698.64|700.85|698.45|0
1648235780000|2022-03-25 19:16:20|700.85|698.45|700.47|698.07|700.85|698.45|700.47|698.07|0
1648235790000|2022-03-25 19:16:30|700.66|698.26|700.47|698.07|700.66|698.26|700.47|698.07|0
1648235800000|2022-03-25 19:16:40|700.29|697.89|700.38|697.98|700.38|697.98|700.29|697.89|0
1648235810000|2022-03-25 19:16:50|700.47|698.07|699.53|697.13|700.47|698.07|699.53|697.13|0
1648235820000|2022-03-25 19:17:00|699.16|696.76|698.03|695.63|699.16|696.76|698.03|695.63|0
1648235830000|2022-03-25 19:17:10|697.84|695.44|697.46|695.06|697.84|695.44|697.46|695.06|0
1648235840000|2022-03-25 19:17:20|697.84|695.44|698.4|696|698.4|696|697.84|695.44|0
1648235850000|2022-03-25 19:17:30|698.12|695.72|698.59|696.19|698.59|696.19|698.12|695.72|0
1648235860000|2022-03-25 19:17:40|698.4|696|697.46|695.06|698.4|696|697.09|694.69|0
1648235870000|2022-03-25 19:17:50|698.22|695.82|698.31|695.91|698.4|696|698.22|695.82|0
1648235880000|2022-03-25 19:18:00|698.4|696|698.97|696.57|698.97|696.57|698.4|696|0
1648235890000|2022-03-25 19:18:10|698.59|696.19|698.59|696.19|698.59|696.19|698.4|696|0
1648235900000|2022-03-25 19:18:20|699.16|696.76|698.78|696.38|699.34|696.94|698.78|696.38|0
1648235910000|2022-03-25 19:18:30|698.87|696.47|698.78|696.38|698.87|696.47|698.78|696.38|0
1648235920000|2022-03-25 19:18:40|698.59|696.19|698.97|696.57|698.97|696.57|698.59|696.19|0
1648235930000|2022-03-25 19:18:50|698.87|696.47|698.97|696.57|698.97|696.57|698.78|696.38|0
1648235940000|2022-03-25 19:19:00|698.87|696.47|699.34|696.94|699.34|696.94|698.87|696.47|0
1648235950000|2022-03-25 19:19:10|698.59|696.19|698.4|696|698.59|696.19|698.22|695.82|0
1648235960000|2022-03-25 19:19:20|698.78|696.38|698.59|696.19|698.97|696.57|698.59|696.19|0
1648235970000|2022-03-25 19:19:30|698.4|696|697.65|695.25|698.4|696|697.65|695.25|0
1648235980000|2022-03-25 19:19:40|698.22|695.82|698.03|695.63|698.4|696|698.03|695.63|0
1648235990000|2022-03-25 19:19:50|698.22|695.82|697.46|695.06|698.22|695.82|697.46|695.06|0
1648236000000|2022-03-25 19:20:00|697.74|695.34|697.46|695.06|697.74|695.34|697.46|695.06|0
1648236010000|2022-03-25 19:20:10|697.28|694.88|697.37|694.97|697.84|695.44|697.28|694.88|0
1648236020000|2022-03-25 19:20:20|697.46|695.06|696.52|694.12|697.46|695.06|696.52|694.12|0
1648236030000|2022-03-25 19:20:30|696.71|694.31|695.77|693.37|696.71|694.31|695.77|693.37|0
1648236040000|2022-03-25 19:20:40|696.15|693.75|696.9|694.5|696.9|694.5|695.96|693.56|0
1648236050000|2022-03-25 19:20:50|696.34|693.94|696.15|693.75|696.34|693.94|696.15|693.75|0
1648236060000|2022-03-25 19:21:00|695.59|693.19|695.77|693.37|695.77|693.37|695.59|693.19|0
1648236070000|2022-03-25 19:21:10|695.96|693.56|695.96|693.56|696.15|693.75|695.96|693.56|0
1648236080000|2022-03-25 19:21:20|695.59|693.19|694.83|692.43|695.59|693.19|694.83|692.43|0
1648236090000|2022-03-25 19:21:30|694.65|692.25|694.83|692.43|695.21|692.81|694.65|692.25|0
1648236100000|2022-03-25 19:21:40|694.46|692.06|694.55|692.15|694.55|692.15|694.27|691.87|0
1648236110000|2022-03-25 19:21:50|694.74|692.34|695.02|692.62|695.02|692.62|694.74|692.34|0
1648236120000|2022-03-25 19:22:00|695.21|692.81|694.65|692.25|695.58|693.18|694.65|692.25|0
1648236130000|2022-03-25 19:22:10|694.36|691.96|694.46|692.06|694.46|692.06|694.27|691.87|0
1648236140000|2022-03-25 19:22:20|694.65|692.25|694.65|692.25|694.83|692.43|694.65|692.25|0
1648236150000|2022-03-25 19:22:30|694.83|692.43|694.83|692.43|695.21|692.81|694.83|692.43|0
1648236160000|2022-03-25 19:22:40|694.65|692.25|694.46|692.06|694.65|692.25|694.46|692.06|0
1648236170000|2022-03-25 19:22:50|694.27|691.87|694.27|691.87|694.27|691.87|694.08|691.68|0
1648236180000|2022-03-25 19:23:00|694.46|692.06|694.46|692.06|694.46|692.06|694.27|691.87|0
1648236190000|2022-03-25 19:23:10|694.27|691.87|693.05|690.65|694.27|691.87|693.05|690.65|0
1648236200000|2022-03-25 19:23:20|693.15|690.75|692.77|690.37|693.24|690.84|692.77|690.37|0
1648236210000|2022-03-25 19:23:30|693.15|690.75|692.96|690.56|693.33|690.93|692.96|690.56|0
1648236220000|2022-03-25 19:23:40|692.77|690.37|693.15|690.75|693.33|690.93|692.77|690.37|0
1648236230000|2022-03-25 19:23:50|693.33|690.93|694.27|691.87|694.27|691.87|693.33|690.93|0
1648236240000|2022-03-25 19:24:00|694.08|691.68|694.08|691.68|694.27|691.87|693.71|691.31|0
1648236250000|2022-03-25 19:24:10|693.99|691.59|694.08|691.68|694.27|691.87|693.99|691.59|0
1648236260000|2022-03-25 19:24:20|694.83|692.43|694.46|692.06|694.83|692.43|694.46|692.06|0
1648236270000|2022-03-25 19:24:30|694.83|692.43|694.65|692.25|694.83|692.43|694.46|692.06|0
1648236280000|2022-03-25 19:24:40|694.83|692.43|695.02|692.62|695.02|692.62|694.65|692.25|0
1648236290000|2022-03-25 19:24:50|694.83|692.43|695.21|692.81|695.21|692.81|694.83|692.43|0
1648236300000|2022-03-25 19:25:00|695.4|693|695.77|693.37|695.77|693.37|695.4|693|0
1648236310000|2022-03-25 19:25:10|695.58|693.18|695.58|693.18|695.96|693.56|695.58|693.18|0
1648236320000|2022-03-25 19:25:20|695.4|693|695.58|693.18|695.58|693.18|695.21|692.81|0
1648236330000|2022-03-25 19:25:30|695.21|692.81|695.4|693|695.58|693.18|695.21|692.81|0
1648236340000|2022-03-25 19:25:40|695.11|692.71|695.58|693.18|695.58|693.18|695.02|692.62|0
1648236350000|2022-03-25 19:25:50|695.21|692.81|695.58|693.18|695.58|693.18|695.21|692.81|0
1648236360000|2022-03-25 19:26:00|695.67|693.27|694.64|692.24|695.67|693.27|694.64|692.24|0
1648236370000|2022-03-25 19:26:10|694.46|692.06|694.46|692.06|694.55|692.15|694.46|692.06|0
1648236380000|2022-03-25 19:26:20|694.27|691.87|694.27|691.87|694.46|692.06|694.17|691.77|0
1648236390000|2022-03-25 19:26:30|694.17|691.77|693.89|691.49|694.27|691.87|693.89|691.49|0
1648236400000|2022-03-25 19:26:40|693.71|691.31|693.71|691.31|693.71|691.31|693.33|690.93|0
1648236410000|2022-03-25 19:26:50|693.89|691.49|694.08|691.68|694.08|691.68|693.89|691.49|0
1648236420000|2022-03-25 19:27:00|693.89|691.49|692.96|690.56|693.89|691.49|692.39|689.99|0
1648236430000|2022-03-25 19:27:10|692.67|690.27|692.96|690.56|693.33|690.93|692.67|690.27|0
1648236440000|2022-03-25 19:27:20|693.52|691.12|693.71|691.31|693.71|691.31|693.52|691.12|0
1648236450000|2022-03-25 19:27:30|693.89|691.49|693.8|691.4|693.89|691.49|693.8|691.4|0
1648236460000|2022-03-25 19:27:40|693.52|691.12|693.71|691.31|693.71|691.31|693.52|691.12|0
1648236470000|2022-03-25 19:27:50|693.89|691.49|694.46|692.06|694.46|692.06|693.89|691.49|0
1648236480000|2022-03-25 19:28:00|694.36|691.96|693.71|691.31|694.64|692.24|693.71|691.31|0
1648236490000|2022-03-25 19:28:10|693.89|691.49|692.77|690.37|693.89|691.49|692.77|690.37|0
1648236500000|2022-03-25 19:28:20|692.58|690.18|692.02|689.62|692.58|690.18|692.02|689.62|0
1648236510000|2022-03-25 19:28:30|692.21|689.81|692.21|689.81|692.39|689.99|692.21|689.81|0
1648236520000|2022-03-25 19:28:40|692.02|689.62|692.58|690.18|692.58|690.18|692.02|689.62|0
1648236530000|2022-03-25 19:28:50|692.77|690.37|692.96|690.56|692.96|690.56|692.58|690.18|0
1648236540000|2022-03-25 19:29:00|692.77|690.37|692.21|689.81|692.77|690.37|692.21|689.81|0
1648236550000|2022-03-25 19:29:10|692.02|689.62|691.27|688.87|692.02|689.62|691.27|688.87|0
1648236560000|2022-03-25 19:29:20|691.46|689.06|692.21|689.81|692.21|689.81|691.46|689.06|0
1648236570000|2022-03-25 19:29:30|692.39|689.99|692.39|689.99|692.77|690.37|692.39|689.99|0
1648236580000|2022-03-25 19:29:40|692.21|689.81|691.27|688.87|692.21|689.81|691.27|688.87|0
1648236590000|2022-03-25 19:29:50|691.46|689.06|691.46|689.06|691.83|689.43|691.46|689.06|0
1648236600000|2022-03-25 19:30:00|691.08|688.68|692.58|690.18|692.58|690.18|691.08|688.68|0
1648236610000|2022-03-25 19:30:10|691.55|689.15|692.02|689.62|692.02|689.62|691.55|689.15|0
1648236620000|2022-03-25 19:30:20|692.21|689.81|692.58|690.18|692.58|690.18|692.21|689.81|0
1648236630000|2022-03-25 19:30:30|692.39|689.99|692.58|690.18|692.77|690.37|692.39|689.99|0
1648236640000|2022-03-25 19:30:40|692.77|690.37|692.96|690.56|692.96|690.56|692.77|690.37|0
1648236650000|2022-03-25 19:30:50|693.04|690.64|693.33|690.93|693.33|690.93|692.95|690.55|0
1648236660000|2022-03-25 19:31:00|693.14|690.74|693.52|691.12|693.52|691.12|693.04|690.64|0
1648236670000|2022-03-25 19:31:10|693.33|690.93|692.39|689.99|693.33|690.93|692.39|689.99|0
1648236680000|2022-03-25 19:31:20|692.58|690.18|693.14|690.74|693.52|691.12|692.58|690.18|0
1648236690000|2022-03-25 19:31:30|692.95|690.55|692.39|689.99|692.95|690.55|692.21|689.81|0
1648236700000|2022-03-25 19:31:40|692.48|690.08|692.39|689.99|692.58|690.18|692.39|689.99|0
1648236710000|2022-03-25 19:31:50|692.29|689.89|691.92|689.52|692.29|689.89|691.92|689.52|0
1648236720000|2022-03-25 19:32:00|690.89|688.49|690.42|688.02|690.89|688.49|690.42|688.02|0
1648236730000|2022-03-25 19:32:10|689.96|687.56|690.52|688.12|690.52|688.12|689.96|687.56|0
1648236740000|2022-03-25 19:32:20|690.15|687.75|690.14|687.74|690.15|687.75|689.96|687.56|0
1648236750000|2022-03-25 19:32:30|689.96|687.56|689.96|687.56|690.14|687.74|689.96|687.56|0
1648236760000|2022-03-25 19:32:40|689.86|687.46|689.4|687|689.86|687.46|689.4|687|0
1648236770000|2022-03-25 19:32:50|689.58|687.18|689.77|687.37|689.77|687.37|689.4|687|0
1648236780000|2022-03-25 19:33:00|689.96|687.56|689.58|687.18|689.96|687.56|689.21|686.81|0
1648236790000|2022-03-25 19:33:10|690.14|687.74|690.89|688.49|690.89|688.49|690.14|687.74|0
1648236800000|2022-03-25 19:33:20|691.08|688.68|690.71|688.31|691.08|688.68|690.71|688.31|0
1648236810000|2022-03-25 19:33:30|690.33|687.93|690.71|688.31|690.71|688.31|690.33|687.93|0
1648236820000|2022-03-25 19:33:40|691.08|688.68|690.71|688.31|691.08|688.68|690.71|688.31|0
1648236830000|2022-03-25 19:33:50|690.52|688.12|690.33|687.93|690.52|688.12|690.33|687.93|0
1648236840000|2022-03-25 19:34:00|690.52|688.12|691.08|688.68|691.08|688.68|690.33|687.93|0
1648236850000|2022-03-25 19:34:10|690.71|688.31|690.89|688.49|691.08|688.68|690.71|688.31|0
1648236860000|2022-03-25 19:34:20|691.08|688.68|690.71|688.31|691.08|688.68|690.71|688.31|0
1648236870000|2022-03-25 19:34:30|690.52|688.12|690.89|688.49|690.89|688.49|690.52|688.12|0
1648236880000|2022-03-25 19:34:40|691.27|688.87|691.83|689.43|691.83|689.43|691.27|688.87|0
1648236890000|2022-03-25 19:34:50|691.64|689.24|692.02|689.62|692.2|689.8|691.64|689.24|0
1648236900000|2022-03-25 19:35:00|691.83|689.43|692.02|689.62|692.02|689.62|691.45|689.05|0
1648236910000|2022-03-25 19:35:10|691.64|689.24|691.27|688.87|691.83|689.43|691.27|688.87|0
1648236920000|2022-03-25 19:35:20|691.64|689.24|691.54|689.14|691.64|689.24|691.27|688.87|0
1648236930000|2022-03-25 19:35:30|691.64|689.24|691.08|688.68|691.64|689.24|691.08|688.68|0
1648236940000|2022-03-25 19:35:40|691.27|688.87|691.64|689.24|691.64|689.24|690.89|688.49|0
1648236950000|2022-03-25 19:35:50|691.83|689.43|691.83|689.43|692.02|689.62|691.64|689.24|0
1648236960000|2022-03-25 19:36:00|692.02|689.62|692.2|689.8|692.2|689.8|691.83|689.43|0
1648236970000|2022-03-25 19:36:10|692.77|690.37|693.52|691.12|693.52|691.12|692.77|690.37|0
1648236980000|2022-03-25 19:36:20|693.33|690.93|693.89|691.49|693.89|691.49|693.33|690.93|0
1648236990000|2022-03-25 19:36:30|693.7|691.3|694.08|691.68|694.08|691.68|693.7|691.3|0
1648237000000|2022-03-25 19:36:40|693.89|691.49|693.7|691.3|693.89|691.49|693.33|690.93|0
1648237010000|2022-03-25 19:36:50|693.33|690.93|693.51|691.11|693.6|691.2|693.33|690.93|0
1648237020000|2022-03-25 19:37:00|693.89|691.49|694.08|691.68|694.08|691.68|693.89|691.49|0
1648237030000|2022-03-25 19:37:10|694.45|692.05|694.83|692.43|695.02|692.62|694.45|692.05|0
1648237040000|2022-03-25 19:37:20|694.45|692.05|695.02|692.62|695.02|692.62|694.45|692.05|0
1648237050000|2022-03-25 19:37:30|694.83|692.43|694.64|692.24|694.83|692.43|694.64|692.24|0
1648237060000|2022-03-25 19:37:40|693.33|690.93|692.95|690.55|693.33|690.93|692.95|690.55|0
1648237070000|2022-03-25 19:37:50|693.14|690.74|693.23|690.83|693.23|690.83|693.14|690.74|0
1648237080000|2022-03-25 19:38:00|693.51|691.11|694.26|691.86|694.26|691.86|692.95|690.55|0
1648237090000|2022-03-25 19:38:10|694.64|692.24|694.64|692.24|694.64|692.24|694.64|692.24|0
1648237100000|2022-03-25 19:38:20|694.83|692.43|695.2|692.8|695.2|692.8|694.83|692.43|0
1648237110000|2022-03-25 19:38:30|695.58|693.18|694.26|691.86|695.58|693.18|694.26|691.86|0
1648237120000|2022-03-25 19:38:40|694.45|692.05|694.08|691.68|694.45|692.05|694.08|691.68|0
1648237130000|2022-03-25 19:38:50|693.7|691.3|693.51|691.11|693.7|691.3|693.14|690.74|0
1648237140000|2022-03-25 19:39:00|693.7|691.3|693.51|691.11|693.7|691.3|693.33|690.93|0
1648237150000|2022-03-25 19:39:10|693.14|690.74|693.51|691.11|693.51|691.11|693.14|690.74|0
1648237160000|2022-03-25 19:39:20|693.14|690.74|693.7|691.3|693.7|691.3|693.14|690.74|0
1648237170000|2022-03-25 19:39:30|693.33|690.93|693.7|691.3|693.7|691.3|693.33|690.93|0
1648237180000|2022-03-25 19:39:40|693.51|691.11|692.39|689.99|693.51|691.11|692.39|689.99|0
1648237190000|2022-03-25 19:39:50|692.76|690.36|692.58|690.18|692.76|690.36|692.58|690.18|0
1648237200000|2022-03-25 19:40:00|693.14|690.74|693.7|691.3|693.7|691.3|692.95|690.55|0
1648237210000|2022-03-25 19:40:10|693.6|691.2|693.89|691.49|693.89|691.49|693.6|691.2|0
1648237220000|2022-03-25 19:40:20|693.7|691.3|693.7|691.3|693.7|691.3|693.14|690.74|0
1648237230000|2022-03-25 19:40:30|693.51|691.11|693.89|691.49|693.89|691.49|693.51|691.11|0
1648237240000|2022-03-25 19:40:40|694.45|692.05|694.92|692.52|694.92|692.52|694.26|691.86|0
1648237250000|2022-03-25 19:40:50|694.83|692.43|695.58|693.18|695.58|693.18|694.83|692.43|0
1648237260000|2022-03-25 19:41:00|695.39|692.99|695.1|692.7|695.39|692.99|695.01|692.61|0
1648237270000|2022-03-25 19:41:10|695.39|692.99|695.39|692.99|695.58|693.18|695.39|692.99|0
1648237280000|2022-03-25 19:41:20|695.48|693.08|695.95|693.55|695.95|693.55|695.39|692.99|0
1648237290000|2022-03-25 19:41:30|696.14|693.74|696.33|693.93|696.33|693.93|696.14|693.74|0
1648237300000|2022-03-25 19:41:40|696.52|694.12|696.33|693.93|696.52|694.12|696.14|693.74|0
1648237310000|2022-03-25 19:41:50|696.7|694.3|697.08|694.68|697.08|694.68|696.7|694.3|0
1648237320000|2022-03-25 19:42:00|697.64|695.24|698.02|695.62|698.02|695.62|697.64|695.24|0
1648237330000|2022-03-25 19:42:10|697.64|695.24|697.45|695.05|697.64|695.24|697.27|694.87|0
1648237340000|2022-03-25 19:42:20|697.64|695.24|696.79|694.39|697.64|695.24|696.79|694.39|0
1648237350000|2022-03-25 19:42:30|696.98|694.58|698.21|695.81|698.21|695.81|696.98|694.58|0
1648237360000|2022-03-25 19:42:40|698.58|696.18|698.02|695.62|698.58|696.18|697.83|695.43|0
1648237370000|2022-03-25 19:42:50|698.21|695.81|698.39|695.99|698.58|696.18|698.21|695.81|0
1648237380000|2022-03-25 19:43:00|698.3|695.9|698.77|696.37|699.15|696.75|698.3|695.9|0
1648237390000|2022-03-25 19:43:10|699.33|696.93|698.77|696.37|699.33|696.93|698.58|696.18|0
1648237400000|2022-03-25 19:43:20|699.52|697.12|699.15|696.75|699.52|697.12|699.15|696.75|0
1648237410000|2022-03-25 19:43:30|698.96|696.56|698.96|696.56|699.15|696.75|698.96|696.56|0
1648237420000|2022-03-25 19:43:40|698.77|696.37|698.77|696.37|698.77|696.37|698.77|696.37|0
1648237430000|2022-03-25 19:43:50|698.39|695.99|698.39|695.99|698.58|696.18|698.39|695.99|0
1648237440000|2022-03-25 19:44:00|697.83|695.43|698.39|695.99|698.39|695.99|697.83|695.43|0
1648237450000|2022-03-25 19:44:10|698.02|695.62|697.83|695.43|698.02|695.62|697.83|695.43|0
1648237460000|2022-03-25 19:44:20|698.02|695.62|697.45|695.05|698.02|695.62|697.27|694.87|0
1648237470000|2022-03-25 19:44:30|697.27|694.87|697.08|694.68|697.27|694.87|697.08|694.68|0
1648237480000|2022-03-25 19:44:40|696.7|694.3|696.51|694.11|696.7|694.3|696.33|693.93|0
1648237490000|2022-03-25 19:44:50|696.33|693.93|696.33|693.93|696.51|694.11|696.33|693.93|0
1648237500000|2022-03-25 19:45:00|696.51|694.11|697.08|694.68|697.45|695.05|696.51|694.11|0
1648237510000|2022-03-25 19:45:10|697.45|695.05|698.39|695.99|698.39|695.99|697.45|695.05|0
1648237520000|2022-03-25 19:45:20|698.58|696.18|698.58|696.18|699.15|696.75|698.58|696.18|0
1648237530000|2022-03-25 19:45:30|698.77|696.37|698.77|696.37|698.77|696.37|698.77|696.37|0
1648237540000|2022-03-25 19:45:40|698.58|696.18|699.15|696.75|699.33|696.93|698.58|696.18|0
1648237550000|2022-03-25 19:45:50|698.96|696.56|699.15|696.75|699.33|696.93|698.96|696.56|0
1648237560000|2022-03-25 19:46:00|699.24|696.84|698.77|696.37|699.24|696.84|698.77|696.37|0
1648237570000|2022-03-25 19:46:10|698.58|696.18|698.77|696.37|698.77|696.37|698.58|696.18|0
1648237580000|2022-03-25 19:46:20|699.71|697.31|699.71|697.31|699.71|697.31|699.71|697.31|0
1648237590000|2022-03-25 19:46:30|699.9|697.5|699.52|697.12|700.09|697.69|699.52|697.12|0
1648237600000|2022-03-25 19:46:40|699.33|696.93|699.52|697.12|699.52|697.12|699.33|696.93|0
1648237610000|2022-03-25 19:46:50|699.71|697.31|700.84|698.44|700.84|698.44|699.71|697.31|0
1648237620000|2022-03-25 19:47:00|701.03|698.63|699.52|697.12|701.03|698.63|699.52|697.12|0
1648237630000|2022-03-25 19:47:10|699.71|697.31|700.09|697.69|700.09|697.69|699.71|697.31|0
1648237640000|2022-03-25 19:47:20|700.46|698.06|700.09|697.69|700.46|698.06|700.09|697.69|0
1648237650000|2022-03-25 19:47:30|700.27|697.87|699.9|697.5|700.27|697.87|699.9|697.5|0
1648237660000|2022-03-25 19:47:40|699.52|697.12|699.52|697.12|699.9|697.5|699.33|696.93|0
1648237670000|2022-03-25 19:47:50|699.9|697.5|699.9|697.5|700.09|697.69|699.9|697.5|0
1648237680000|2022-03-25 19:48:00|699.71|697.31|701.12|698.72|701.12|698.72|699.71|697.31|0
1648237690000|2022-03-25 19:48:10|701.59|699.19|701.4|699|701.59|699.19|701.21|698.81|0
1648237700000|2022-03-25 19:48:20|701.59|699.19|700.84|698.44|701.59|699.19|700.84|698.44|0
1648237710000|2022-03-25 19:48:30|700.65|698.25|701.21|698.81|701.21|698.81|700.65|698.25|0
1648237720000|2022-03-25 19:48:40|701.4|699|701.59|699.19|701.59|699.19|701.4|699|0
1648237730000|2022-03-25 19:48:50|701.78|699.38|701.59|699.19|701.78|699.38|701.49|699.09|0
1648237740000|2022-03-25 19:49:00|701.78|699.38|701.87|699.47|701.97|699.57|701.59|699.19|0
1648237750000|2022-03-25 19:49:10|701.59|699.19|702.34|699.94|702.34|699.94|701.59|699.19|0
1648237760000|2022-03-25 19:49:20|701.78|699.38|701.4|699|701.78|699.38|701.21|698.81|0
1648237770000|2022-03-25 19:49:30|701.59|699.19|701.78|699.38|701.97|699.57|701.59|699.19|0
1648237780000|2022-03-25 19:49:40|702.16|699.76|702.16|699.76|702.34|699.94|702.16|699.76|0
1648237790000|2022-03-25 19:49:50|702.34|699.94|702.43|700.03|702.53|700.13|702.34|699.94|0
1648237800000|2022-03-25 19:50:00|702.53|700.13|702.43|700.03|702.53|700.13|701.4|699|0
1648237810000|2022-03-25 19:50:10|702.91|700.51|701.78|699.38|702.91|700.51|701.78|699.38|0
1648237820000|2022-03-25 19:50:20|702.34|699.94|702.91|700.51|702.91|700.51|702.34|699.94|0
1648237830000|2022-03-25 19:50:30|703.1|700.7|702.91|700.51|703.1|700.7|702.72|700.32|0
1648237840000|2022-03-25 19:50:40|702.25|699.85|702.16|699.76|702.25|699.85|702.16|699.76|0
1648237850000|2022-03-25 19:50:50|701.97|699.57|702.91|700.51|702.91|700.51|701.97|699.57|0
1648237860000|2022-03-25 19:51:00|703.1|700.7|704.04|701.64|704.04|701.64|703.1|700.7|0
1648237870000|2022-03-25 19:51:10|704.61|702.21|704.42|702.02|704.61|702.21|704.23|701.83|0
1648237880000|2022-03-25 19:51:20|704.61|702.21|704.42|702.02|704.61|702.21|704.04|701.64|0
1648237890000|2022-03-25 19:51:30|703.85|701.45|703.29|700.89|703.85|701.45|703.29|700.89|0
1648237900000|2022-03-25 19:51:40|702.91|700.51|702.72|700.32|703.1|700.7|702.72|700.32|0
1648237910000|2022-03-25 19:51:50|702.53|700.13|703.1|700.7|703.1|700.7|702.53|700.13|0
1648237920000|2022-03-25 19:52:00|703.29|700.89|703.85|701.45|703.85|701.45|703.29|700.89|0
1648237930000|2022-03-25 19:52:10|704.04|701.64|704.23|701.83|704.61|702.21|704.04|701.64|0
1648237940000|2022-03-25 19:52:20|704.42|702.02|704.23|701.83|704.42|702.02|704.04|701.64|0
1648237950000|2022-03-25 19:52:30|704.61|702.21|704.61|702.21|704.61|702.21|704.61|702.21|0
1648237960000|2022-03-25 19:52:40|703.85|701.45|704.61|702.21|704.61|702.21|703.85|701.45|0
1648237970000|2022-03-25 19:52:50|704.79|702.39|705.17|702.77|705.17|702.77|704.79|702.39|0
1648237980000|2022-03-25 19:53:00|705.55|703.15|705.17|702.77|705.55|703.15|705.17|702.77|0
1648237990000|2022-03-25 19:53:10|705.55|703.15|705.36|702.96|705.55|703.15|705.36|702.96|0
1648238000000|2022-03-25 19:53:20|705.17|702.77|705.93|703.53|705.93|703.53|705.17|702.77|0
1648238010000|2022-03-25 19:53:30|706.12|703.72|705.36|702.96|706.12|703.72|705.36|702.96|0
1648238020000|2022-03-25 19:53:40|705.55|703.15|704.98|702.58|705.55|703.15|704.79|702.39|0
1648238030000|2022-03-25 19:53:50|704.61|702.21|704.79|702.39|704.98|702.58|704.61|702.21|0
1648238040000|2022-03-25 19:54:00|704.98|702.58|705.36|702.96|705.36|702.96|704.98|702.58|0
1648238050000|2022-03-25 19:54:10|705.17|702.77|704.98|702.58|705.17|702.77|704.98|702.58|0
1648238060000|2022-03-25 19:54:20|705.17|702.77|704.98|702.58|705.36|702.96|704.98|702.58|0
1648238070000|2022-03-25 19:54:30|704.61|702.21|704.04|701.64|704.61|702.21|704.04|701.64|0
1648238080000|2022-03-25 19:54:40|704.61|702.21|706.12|703.72|706.12|703.72|704.61|702.21|0
1648238090000|2022-03-25 19:54:50|705.36|702.96|705.93|703.53|705.93|703.53|705.36|702.96|0
1648238100000|2022-03-25 19:55:00|706.11|703.71|706.3|703.9|706.3|703.9|706.11|703.71|0
1648238110000|2022-03-25 19:55:10|706.11|703.71|706.49|704.09|706.49|704.09|705.93|703.53|0
1648238120000|2022-03-25 19:55:20|705.93|703.53|705.74|703.34|706.11|703.71|705.74|703.34|0
1648238130000|2022-03-25 19:55:30|706.11|703.71|706.11|703.71|706.3|703.9|706.11|703.71|0
1648238140000|2022-03-25 19:55:40|706.3|703.9|706.49|704.09|706.68|704.28|706.3|703.9|0
1648238150000|2022-03-25 19:55:50|706.68|704.28|705.93|703.53|706.68|704.28|705.93|703.53|0
1648238160000|2022-03-25 19:56:00|706.49|704.09|706.87|704.47|706.87|704.47|706.49|704.09|0
1648238170000|2022-03-25 19:56:10|706.68|704.28|705.93|703.53|706.68|704.28|705.93|703.53|0
1648238180000|2022-03-25 19:56:20|706.11|703.71|706.68|704.28|706.87|704.47|706.11|703.71|0
1648238190000|2022-03-25 19:56:30|706.3|703.9|706.49|704.09|706.68|704.28|706.3|703.9|0
1648238200000|2022-03-25 19:56:40|706.87|704.47|706.68|704.28|706.87|704.47|706.3|703.9|0
1648238210000|2022-03-25 19:56:50|706.87|704.47|707.06|704.66|707.06|704.66|706.87|704.47|0
1648238220000|2022-03-25 19:57:00|707.25|704.85|707.44|705.04|707.63|705.23|707.25|704.85|0
1648238230000|2022-03-25 19:57:10|708|705.6|707.81|705.41|708|705.6|707.81|705.41|0
1648238240000|2022-03-25 19:57:20|707.63|705.23|707.63|705.23|707.63|705.23|707.63|705.23|0
1648238250000|2022-03-25 19:57:30|707.81|705.41|707.63|705.23|708.38|705.98|707.63|705.23|0
1648238260000|2022-03-25 19:57:40|707.25|704.85|707.63|705.23|707.63|705.23|707.25|704.85|0
1648238270000|2022-03-25 19:57:50|708|705.6|707.25|704.85|708|705.6|707.25|704.85|0
1648238280000|2022-03-25 19:58:00|707.06|704.66|707.06|704.66|707.44|705.04|707.06|704.66|0
1648238290000|2022-03-25 19:58:10|707.25|704.85|707.81|705.41|707.81|705.41|707.25|704.85|0
1648238300000|2022-03-25 19:58:20|708|705.6|707.81|705.41|708|705.6|707.62|705.22|0
1648238310000|2022-03-25 19:58:30|708|705.6|707.81|705.41|708|705.6|707.81|705.41|0
1648238320000|2022-03-25 19:58:40|708|705.6|708|705.6|708|705.6|707.81|705.41|0
1648238330000|2022-03-25 19:58:50|708.19|705.79|708.19|705.79|708.19|705.79|708|705.6|0
1648238340000|2022-03-25 19:59:00|708.38|705.98|709.33|706.93|709.33|706.93|708.38|705.98|0
1648238350000|2022-03-25 19:59:10|709.52|707.12|709.7|707.3|709.7|707.3|709.52|707.12|0
1648238360000|2022-03-25 19:59:20|710.08|707.68|710.84|708.44|710.84|708.44|709.89|707.49|0
1648238370000|2022-03-25 19:59:30|711.03|708.63|711.41|709.01|711.41|709.01|711.03|708.63|0
1648238380000|2022-03-25 19:59:40|711.6|709.2|711.98|709.58|711.98|709.58|711.6|709.2|0
1648238390000|2022-03-25 19:59:50|711.6|709.2|710.46|708.06|712.36|709.96|710.46|708.06|0
1648238400000|2022-03-25 20:00:00|711.6|709.2|709.89|707.49|711.6|709.2|709.89|707.49|0
1648238410000|2022-03-25 20:00:10|710.27|707.87|709.52|707.12|710.46|708.06|709.52|707.12|0
1648238420000|2022-03-25 20:00:20|709.89|707.49|709.33|706.93|709.89|707.49|709.33|706.93|0
1648238430000|2022-03-25 20:00:30|708.76|706.36|708.57|706.17|708.76|706.36|708.57|706.17|0
1648238440000|2022-03-25 20:00:40|708.95|706.55|709.14|706.74|709.14|706.74|708.95|706.55|0
1648238460000|2022-03-25 20:01:00|708.95|706.55|708.95|706.55|708.95|706.55|708.95|706.55|0
1648238470000|2022-03-25 20:01:10|708.76|706.36|708.76|706.36|708.95|706.55|708.76|706.36|0
1648238480000|2022-03-25 20:01:20|708.95|706.55|708.57|706.17|708.95|706.55|708.57|706.17|0
1648238490000|2022-03-25 20:01:30|708.76|706.36|708.57|706.17|708.95|706.55|708.57|706.17|0
1648238500000|2022-03-25 20:01:40|708.38|705.98|708.38|705.98|708.38|705.98|708.38|705.98|0
1648238510000|2022-03-25 20:01:50|708.76|706.36|708.76|706.36|708.76|706.36|708.57|706.17|0
1648238520000|2022-03-25 20:02:00|708.38|705.98|708.38|705.98|708.38|705.98|708.38|705.98|0
1648238530000|2022-03-25 20:02:10|708.57|706.17|708.76|706.36|708.76|706.36|708.57|706.17|0
1648238540000|2022-03-25 20:02:20|708.57|706.17|708.57|706.17|708.57|706.17|708.57|706.17|0
1648238550000|2022-03-25 20:02:30|708.76|706.36|708.76|706.36|708.76|706.36|708.57|706.17|0
1648238560000|2022-03-25 20:02:40|709.14|706.74|709.14|706.74|709.14|706.74|709.14|706.74|0
1648238570000|2022-03-25 20:02:50|709.32|706.92|708.95|706.55|709.32|706.92|708.76|706.36|0
1648238580000|2022-03-25 20:03:00|709.14|706.74|709.14|706.74|709.14|706.74|709.14|706.74|0
1648238590000|2022-03-25 20:03:10|709.32|706.92|709.7|707.3|709.7|707.3|709.32|706.92|0
1648238600000|2022-03-25 20:03:20|709.51|707.11|710.08|707.68|710.08|707.68|709.51|707.11|0
1648238610000|2022-03-25 20:03:30|710.27|707.87|710.27|707.87|710.27|707.87|710.27|707.87|0
1648238620000|2022-03-25 20:03:40|710.46|708.06|710.46|708.06|710.46|708.06|710.46|708.06|0
1648238640000|2022-03-25 20:04:00|710.27|707.87|710.27|707.87|710.27|707.87|710.08|707.68|0
1648238650000|2022-03-25 20:04:10|710.46|708.06|710.46|708.06|710.46|708.06|710.46|708.06|0
1648238670000|2022-03-25 20:04:30|710.65|708.25|710.84|708.44|710.84|708.44|710.65|708.25|0
1648238680000|2022-03-25 20:04:40|710.65|708.25|710.65|708.25|710.65|708.25|710.65|708.25|0
1648238690000|2022-03-25 20:04:50|710.84|708.44|710.84|708.44|710.84|708.44|710.84|708.44|0
1648238700000|2022-03-25 20:05:00|710.65|708.25|710.65|708.25|710.65|708.25|710.65|708.25|0
1648238710000|2022-03-25 20:05:10|710.93|708.53|710.65|708.25|710.93|708.53|710.65|708.25|0
1648238720000|2022-03-25 20:05:20|710.84|708.44|710.65|708.25|710.84|708.44|710.65|708.25|0
1648238730000|2022-03-25 20:05:30|710.74|708.34|710.84|708.44|710.84|708.44|710.74|708.34|0
1648238740000|2022-03-25 20:05:40|711.03|708.63|711.03|708.63|711.03|708.63|711.03|708.63|0
1648238750000|2022-03-25 20:05:50|711.22|708.82|711.22|708.82|711.22|708.82|711.22|708.82|0
1648238780000|2022-03-25 20:06:20|711.03|708.63|711.03|708.63|711.03|708.63|711.03|708.63|0
1648238790000|2022-03-25 20:06:30|710.65|708.25|710.27|707.87|710.65|708.25|710.27|707.87|0
1648238800000|2022-03-25 20:06:40|710.46|708.06|710.46|708.06|710.46|708.06|710.27|707.87|0
1648238810000|2022-03-25 20:06:50|710.27|707.87|710.27|707.87|710.27|707.87|710.27|707.87|0
1648238860000|2022-03-25 20:07:40|710.08|707.68|710.08|707.68|710.08|707.68|710.08|707.68|0
1648238900000|2022-03-25 20:08:20|709.89|707.49|709.89|707.49|709.89|707.49|709.89|707.49|0
1648238920000|2022-03-25 20:08:40|709.7|707.3|709.7|707.3|709.7|707.3|709.7|707.3|0
1648238930000|2022-03-25 20:08:50|709.89|707.49|709.89|707.49|709.89|707.49|709.89|707.49|0
1648238960000|2022-03-25 20:09:20|710.08|707.68|709.89|707.49|710.08|707.68|709.89|707.49|0
1648238970000|2022-03-25 20:09:30|709.7|707.3|709.7|707.3|709.7|707.3|709.7|707.3|0
1648238980000|2022-03-25 20:09:40|709.89|707.49|709.7|707.3|709.89|707.49|709.7|707.3|0
1648239000000|2022-03-25 20:10:00|709.89|707.49|709.89|707.49|709.89|707.49|709.89|707.49|0
1648239010000|2022-03-25 20:10:10|710.08|707.68|710.08|707.68|710.08|707.68|710.08|707.68|0
1648239020000|2022-03-25 20:10:20|709.89|707.49|709.89|707.49|709.89|707.49|709.89|707.49|0
1648239030000|2022-03-25 20:10:30|709.7|707.3|709.7|707.3|709.7|707.3|709.7|707.3|0
1648239040000|2022-03-25 20:10:40|709.89|707.49|709.89|707.49|709.89|707.49|709.89|707.49|0
1648239050000|2022-03-25 20:10:50|710.08|707.68|709.98|707.58|710.08|707.68|709.98|707.58|0
1648239070000|2022-03-25 20:11:10|709.7|707.3|709.7|707.3|709.7|707.3|709.7|707.3|0
1648239080000|2022-03-25 20:11:20|709.89|707.49|709.89|707.49|709.89|707.49|709.89|707.49|0
1648239090000|2022-03-25 20:11:30|710.08|707.68|710.08|707.68|710.08|707.68|710.08|707.68|0
1648239110000|2022-03-25 20:11:50|709.89|707.49|709.89|707.49|709.89|707.49|709.89|707.49|0
1648239120000|2022-03-25 20:12:00|710.08|707.68|709.89|707.49|710.08|707.68|709.89|707.49|0
1648239130000|2022-03-25 20:12:10|710.08|707.68|710.08|707.68|710.08|707.68|710.08|707.68|0
1648239150000|2022-03-25 20:12:30|710.27|707.87|710.27|707.87|710.27|707.87|710.27|707.87|0
1648239160000|2022-03-25 20:12:40|710.08|707.68|710.27|707.87|710.27|707.87|710.08|707.68|0
1648239170000|2022-03-25 20:12:50|710.46|708.06|710.46|708.06|710.46|708.06|710.46|708.06|0
1648239190000|2022-03-25 20:13:10|710.27|707.87|710.27|707.87|710.27|707.87|710.27|707.87|0
1648239200000|2022-03-25 20:13:20|710.08|707.68|710.27|707.87|710.27|707.87|710.08|707.68|0
1648239220000|2022-03-25 20:13:40|710.46|708.06|710.46|708.06|710.46|708.06|710.46|708.06|0
1648239230000|2022-03-25 20:13:50|710.64|708.24|710.46|708.06|710.64|708.24|710.46|708.06|0
1648239240000|2022-03-25 20:14:00|710.64|708.24|710.64|708.24|710.64|708.24|710.64|708.24|0
1648239250000|2022-03-25 20:14:10|710.83|708.43|710.64|708.24|710.83|708.43|710.64|708.24|0
1648239260000|2022-03-25 20:14:20|710.46|708.06|710.46|708.06|710.46|708.06|710.46|708.06|0
1648239280000|2022-03-25 20:14:40|710.64|708.24|710.46|708.06|710.64|708.24|710.46|708.06|0
1648239290000|2022-03-25 20:14:50|710.64|708.24|710.64|708.24|710.64|708.24|710.64|708.24|0
1648239310000|2022-03-25 20:15:10|710.84|708.04|710.84|708.04|710.84|708.04|710.84|708.04|0
1648239320000|2022-03-25 20:15:20|710.66|707.86|710.84|708.04|710.84|708.04|710.66|707.86|0
1648239340000|2022-03-25 20:15:40|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1648239350000|2022-03-25 20:15:50|710.94|708.14|711.03|708.23|711.03|708.23|710.94|708.14|0
1648239360000|2022-03-25 20:16:00|710.84|708.04|710.84|708.04|710.84|708.04|710.84|708.04|0
1648239370000|2022-03-25 20:16:10|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1648239390000|2022-03-25 20:16:30|710.93|708.13|711.03|708.23|711.03|708.23|710.84|708.04|0
1648239400000|2022-03-25 20:16:40|710.93|708.13|710.93|708.13|710.93|708.13|710.93|708.13|0
1648239410000|2022-03-25 20:16:50|710.84|708.04|710.84|708.04|711.03|708.23|710.84|708.04|0
1648239430000|2022-03-25 20:17:10|710.65|707.85|710.84|708.04|710.84|708.04|710.65|707.85|0
1648239450000|2022-03-25 20:17:30|710.65|707.85|710.65|707.85|710.65|707.85|710.65|707.85|0
1648239480000|2022-03-25 20:18:00|710.74|707.94|710.74|707.94|710.74|707.94|710.74|707.94|0
1648239490000|2022-03-25 20:18:10|710.65|707.85|710.84|708.04|710.84|708.04|710.65|707.85|0
1648239500000|2022-03-25 20:18:20|710.74|707.94|710.74|707.94|710.74|707.94|710.74|707.94|0
1648239510000|2022-03-25 20:18:30|710.84|708.04|710.74|707.94|710.84|708.04|710.74|707.94|0
1648239520000|2022-03-25 20:18:40|710.65|707.85|710.84|708.04|710.84|708.04|710.65|707.85|0
1648239530000|2022-03-25 20:18:50|710.65|707.85|710.65|707.85|710.74|707.94|710.65|707.85|0
1648239540000|2022-03-25 20:19:00|710.84|708.04|710.84|708.04|710.84|708.04|710.84|708.04|0
1648239550000|2022-03-25 20:19:10|710.74|707.94|710.84|708.04|710.84|708.04|710.74|707.94|0
1648239590000|2022-03-25 20:19:50|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1648239600000|2022-03-25 20:20:00|710.93|708.13|711.03|708.23|711.03|708.23|710.93|708.13|0
1648239660000|2022-03-25 20:21:00|711.12|708.32|711.03|708.23|711.22|708.42|711.03|708.23|0
1648239670000|2022-03-25 20:21:10|711.22|708.42|711.22|708.42|711.22|708.42|711.22|708.42|0
1648239690000|2022-03-25 20:21:30|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1648239710000|2022-03-25 20:21:50|711.22|708.42|711.03|708.23|711.22|708.42|711.03|708.23|0
1648239730000|2022-03-25 20:22:10|711.12|708.32|711.12|708.32|711.12|708.32|711.03|708.23|0
1648239740000|2022-03-25 20:22:20|711.03|708.23|711.22|708.42|711.22|708.42|711.03|708.23|0
1648239750000|2022-03-25 20:22:30|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1648239760000|2022-03-25 20:22:40|710.84|708.04|710.84|708.04|710.84|708.04|710.84|708.04|0
1648239800000|2022-03-25 20:23:20|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1648239820000|2022-03-25 20:23:40|710.84|708.04|710.84|708.04|710.84|708.04|710.84|708.04|0
1648239840000|2022-03-25 20:24:00|710.93|708.13|710.84|708.04|710.93|708.13|710.84|708.04|0
1648239890000|2022-03-25 20:24:50|710.65|707.85|710.65|707.85|710.65|707.85|710.65|707.85|0
1648239900000|2022-03-25 20:25:00|710.74|707.94|710.74|707.94|710.84|708.04|710.74|707.94|0
1648239910000|2022-03-25 20:25:10|710.65|707.85|710.84|708.04|710.84|708.04|710.65|707.85|0
1648239950000|2022-03-25 20:25:50|710.93|708.13|710.93|708.13|710.93|708.13|710.93|708.13|0
1648239960000|2022-03-25 20:26:00|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1648240040000|2022-03-25 20:27:20|710.84|708.04|710.84|708.04|710.84|708.04|710.84|708.04|0
1648240100000|2022-03-25 20:28:20|710.65|707.85|710.65|707.85|710.65|707.85|710.65|707.85|0
1648240130000|2022-03-25 20:28:50|710.84|708.04|710.84|708.04|710.84|708.04|710.84|708.04|0
1648240150000|2022-03-25 20:29:10|710.65|707.85|710.65|707.85|710.65|707.85|710.65|707.85|0
1648240160000|2022-03-25 20:29:20|710.84|708.04|710.65|707.85|710.84|708.04|710.65|707.85|0
1648240170000|2022-03-25 20:29:30|710.84|708.04|710.84|708.04|710.84|708.04|710.84|708.04|0
1648240180000|2022-03-25 20:29:40|710.74|707.94|710.84|708.04|710.84|708.04|710.74|707.94|0
1648240200000|2022-03-25 20:30:00|710.65|707.85|710.65|707.85|710.65|707.85|710.65|707.85|0
1648240300000|2022-03-25 20:31:40|710.74|707.94|710.65|707.85|710.74|707.94|710.65|707.85|0
1648240310000|2022-03-25 20:31:50|710.74|707.94|710.84|708.04|710.84|708.04|710.74|707.94|0
1648240350000|2022-03-25 20:32:30|710.93|708.13|710.84|708.04|710.93|708.13|710.84|708.04|0
1648240360000|2022-03-25 20:32:40|710.93|708.13|710.93|708.13|710.93|708.13|710.84|708.04|0
1648240370000|2022-03-25 20:32:50|710.84|708.04|711.03|708.23|711.03|708.23|710.84|708.04|0
1648240380000|2022-03-25 20:33:00|710.84|708.04|710.93|708.13|710.93|708.13|710.84|708.04|0
1648240390000|2022-03-25 20:33:10|710.84|708.04|710.93|708.13|710.93|708.13|710.84|708.04|0
1648240400000|2022-03-25 20:33:20|711.03|708.23|711.03|708.23|711.03|708.23|711.03|708.23|0
1648240420000|2022-03-25 20:33:40|710.93|708.13|710.84|708.04|710.93|708.13|710.84|708.04|0
1648240430000|2022-03-25 20:33:50|710.65|707.85|710.65|707.85|710.65|707.85|710.65|707.85|0
1648240440000|2022-03-25 20:34:00|710.46|707.66|710.46|707.66|710.46|707.66|710.46|707.66|0
1648240450000|2022-03-25 20:34:10|710.65|707.85|710.84|708.04|710.84|708.04|710.65|707.85|0
1648240460000|2022-03-25 20:34:20|710.93|708.13|710.84|708.04|710.93|708.13|710.84|708.04|0
1648240490000|2022-03-25 20:34:50|710.65|707.85|710.65|707.85|710.65|707.85|710.65|707.85|0
1648240500000|2022-03-25 20:35:00|710.84|708.04|710.84|708.04|710.84|708.04|710.84|708.04|0
1648240540000|2022-03-25 20:35:40|711.03|708.23|710.93|708.13|711.03|708.23|710.93|708.13|0
1648240550000|2022-03-25 20:35:50|711.03|708.23|710.84|708.04|711.03|708.23|710.84|708.04|0
1648240570000|2022-03-25 20:36:10|710.65|707.85|710.65|707.85|710.65|707.85|710.65|707.85|0
1648240580000|2022-03-25 20:36:20|710.74|707.94|710.65|707.85|710.74|707.94|710.65|707.85|0
1648240600000|2022-03-25 20:36:40|710.74|707.94|710.74|707.94|710.74|707.94|710.74|707.94|0
1648240610000|2022-03-25 20:36:50|710.84|708.04|710.74|707.94|710.84|708.04|710.74|707.94|0
1648240620000|2022-03-25 20:37:00|710.65|707.85|710.74|707.94|710.74|707.94|710.65|707.85|0
1648240630000|2022-03-25 20:37:10|710.84|708.04|710.84|708.04|710.84|708.04|710.84|708.04|0
1648240650000|2022-03-25 20:37:30|710.65|707.85|710.65|707.85|710.65|707.85|710.65|707.85|0
1648240790000|2022-03-25 20:39:50|710.83|708.03|710.83|708.03|710.83|708.03|710.83|708.03|0
1648240820000|2022-03-25 20:40:20|710.93|708.13|710.93|708.13|710.93|708.13|710.93|708.13|0
1648240830000|2022-03-25 20:40:30|710.83|708.03|710.92|708.12|710.92|708.12|710.83|708.03|0
1648240840000|2022-03-25 20:40:40|710.83|708.03|710.83|708.03|710.83|708.03|710.83|708.03|0
1648240850000|2022-03-25 20:40:50|710.92|708.12|711.02|708.22|711.02|708.22|710.92|708.12|0
1648240890000|2022-03-25 20:41:30|710.83|708.03|711.02|708.22|711.02|708.22|710.83|708.03|0
1648240900000|2022-03-25 20:41:40|710.92|708.12|711.02|708.22|711.02|708.22|710.92|708.12|0
1648240910000|2022-03-25 20:41:50|711.21|708.41|711.02|708.22|711.21|708.41|711.02|708.22|0
1648240930000|2022-03-25 20:42:10|711.11|708.31|711.02|708.22|711.21|708.41|711.02|708.22|0
1648240940000|2022-03-25 20:42:20|711.21|708.41|711.21|708.41|711.21|708.41|711.21|708.41|0
1648240980000|2022-03-25 20:43:00|711.02|708.22|711.02|708.22|711.02|708.22|711.02|708.22|0
1648241010000|2022-03-25 20:43:30|711.11|708.31|711.11|708.31|711.11|708.31|711.02|708.22|0
1648241020000|2022-03-25 20:43:40|711.21|708.41|711.21|708.41|711.21|708.41|711.21|708.41|0
1648241100000|2022-03-25 20:45:00|711.02|708.22|711.21|708.41|711.21|708.41|711.02|708.22|0
1648241120000|2022-03-25 20:45:20|711.02|708.22|711.02|708.22|711.02|708.22|711.02|708.22|0
1648241130000|2022-03-25 20:45:30|711.21|708.41|711.21|708.41|711.21|708.41|711.21|708.41|0
1648241210000|2022-03-25 20:46:50|711.4|708.6|711.4|708.6|711.4|708.6|711.4|708.6|0
1648241240000|2022-03-25 20:47:20|711.3|708.5|711.21|708.41|711.4|708.6|711.21|708.41|0
1648241250000|2022-03-25 20:47:30|711.4|708.6|711.4|708.6|711.4|708.6|711.4|708.6|0
1648241350000|2022-03-25 20:49:10|711.21|708.41|711.21|708.41|711.21|708.41|711.21|708.41|0
1648241360000|2022-03-25 20:49:20|711.3|708.5|711.3|708.5|711.3|708.5|711.3|708.5|0
1648241370000|2022-03-25 20:49:30|711.4|708.6|711.21|708.41|711.4|708.6|711.21|708.41|0
1648241550000|2022-03-25 20:52:30|711.3|708.5|711.3|708.5|711.3|708.5|711.3|708.5|0
1648241560000|2022-03-25 20:52:40|711.21|708.41|711.4|708.6|711.4|708.6|711.21|708.41|0
1648241590000|2022-03-25 20:53:10|711.3|708.5|711.3|708.5|711.3|708.5|711.3|708.5|0
1648241600000|2022-03-25 20:53:20|711.4|708.6|711.4|708.6|711.4|708.6|711.4|708.6|0
1648241670000|2022-03-25 20:54:30|711.21|708.41|711.21|708.41|711.21|708.41|711.21|708.41|0
1648241680000|2022-03-25 20:54:40|711.4|708.6|711.4|708.6|711.4|708.6|711.4|708.6|0
1648241800000|2022-03-25 20:56:40|711.21|708.41|711.21|708.41|711.21|708.41|711.21|708.41|0
1648241980000|2022-03-25 20:59:40|711.2|708.4|711.2|708.4|711.2|708.4|711.2|708.4|0
1648241990000|2022-03-25 20:59:50|711.11|708.31|711.3|708.5|711.3|708.5|711.11|708.31|0
1648451100000|2022-03-28 07:05:00|704.78|701.98|704.39|701.99|704.78|702.28|704.39|701.98|0
1648451110000|2022-03-28 07:05:10|704.49|702.09|705.43|703.03|705.43|703.03|704.49|702.09|0
1648451120000|2022-03-28 07:05:20|705.62|703.22|705.33|702.93|705.71|703.31|705.24|702.84|0
1648451130000|2022-03-28 07:05:30|705.24|702.84|705.15|702.75|705.33|702.93|705.15|702.75|0
1648451140000|2022-03-28 07:05:40|705.06|702.66|705.06|702.66|705.15|702.75|705.06|702.66|0
1648451150000|2022-03-28 07:05:50|705.33|702.93|705.05|702.65|705.33|702.93|705.05|702.65|0
1648451160000|2022-03-28 07:06:00|704.87|702.47|705.05|702.65|705.05|702.65|704.87|702.47|0
1648451170000|2022-03-28 07:06:10|705.24|702.84|705.81|703.41|705.81|703.41|705.24|702.84|0
1648451180000|2022-03-28 07:06:20|706.19|703.79|706.19|703.79|706.19|703.79|706.19|703.79|0
1648451190000|2022-03-28 07:06:30|706.09|703.69|706.19|703.79|706.19|703.79|705.81|703.41|0
1648451200000|2022-03-28 07:06:40|706.28|703.88|706.56|704.16|706.56|704.16|706.28|703.88|0
1648451210000|2022-03-28 07:06:50|706.46|704.06|706|703.6|706.46|704.06|706|703.6|0
1648451220000|2022-03-28 07:07:00|706.09|703.69|705.62|703.22|706.19|703.79|705.62|703.22|0
1648451230000|2022-03-28 07:07:10|706|703.6|706.37|703.97|706.56|704.16|706|703.6|0
1648451240000|2022-03-28 07:07:20|706.46|704.06|706.75|704.35|706.75|704.35|706.46|704.06|0
1648451250000|2022-03-28 07:07:30|706.56|704.16|707.03|704.63|707.13|704.73|706.56|704.16|0
1648451260000|2022-03-28 07:07:40|707.22|704.82|707.13|704.73|707.32|704.92|707.13|704.73|0
1648451270000|2022-03-28 07:07:50|706.94|704.54|706.94|704.54|707.13|704.73|706.94|704.54|0
1648451280000|2022-03-28 07:08:00|707.13|704.73|707.22|704.82|707.69|705.29|707.13|704.73|0
1648451290000|2022-03-28 07:08:10|706.94|704.54|707.5|705.1|707.5|705.1|706.94|704.54|0
1648451300000|2022-03-28 07:08:20|707.32|704.92|707.13|704.73|707.32|704.92|707.13|704.73|0
1648451310000|2022-03-28 07:08:30|707.22|704.82|707.32|704.92|707.32|704.92|707.22|704.82|0
1648451320000|2022-03-28 07:08:40|707.13|704.73|707.13|704.73|707.13|704.73|707.13|704.73|0
1648451330000|2022-03-28 07:08:50|706.94|704.54|706.75|704.35|706.94|704.54|706.75|704.35|0
1648451340000|2022-03-28 07:09:00|706.84|704.44|706.94|704.54|707.13|704.73|706.84|704.44|0
1648451350000|2022-03-28 07:09:10|706.75|704.35|706.56|704.16|706.75|704.35|706.56|704.16|0
1648451360000|2022-03-28 07:09:20|706.46|704.06|706.56|704.16|706.56|704.16|706.46|704.06|0
1648451370000|2022-03-28 07:09:30|706.37|703.97|706.27|703.87|706.37|703.97|705.81|703.41|0
1648451380000|2022-03-28 07:09:40|706.09|703.69|706.27|703.87|706.37|703.97|706.09|703.69|0
1648451390000|2022-03-28 07:09:50|706|703.6|706.09|703.69|706.18|703.78|706|703.6|0
1648451400000|2022-03-28 07:10:00|706|703.6|705.62|703.22|706.18|703.78|705.62|703.22|0
1648451410000|2022-03-28 07:10:10|705.43|703.03|704.86|702.46|705.43|703.03|704.86|702.46|0
1648451420000|2022-03-28 07:10:20|704.68|702.28|704.68|702.28|704.68|702.28|704.68|702.28|0
1648451430000|2022-03-28 07:10:30|704.49|702.09|704.86|702.46|704.86|702.46|704.49|702.09|0
1648451440000|2022-03-28 07:10:40|705.05|702.65|705.24|702.84|705.24|702.84|704.86|702.46|0
1648451450000|2022-03-28 07:10:50|705.05|702.65|704.68|702.28|705.05|702.65|704.68|702.28|0
1648451460000|2022-03-28 07:11:00|704.49|702.09|704.39|701.99|704.68|702.28|704.39|701.99|0
1648451470000|2022-03-28 07:11:10|704.3|701.9|704.3|701.9|704.3|701.9|704.3|701.9|0
1648451480000|2022-03-28 07:11:20|704.49|702.09|704.2|701.8|704.49|702.09|704.2|701.8|0
1648451490000|2022-03-28 07:11:30|703.73|701.33|704.11|701.71|704.11|701.71|703.73|701.33|0
1648451500000|2022-03-28 07:11:40|703.92|701.52|704.11|701.71|704.11|701.71|703.92|701.52|0
1648451510000|2022-03-28 07:11:50|703.82|701.42|704.11|701.71|704.11|701.71|703.82|701.42|0
1648451520000|2022-03-28 07:12:00|704.01|701.61|703.92|701.52|704.01|701.61|703.82|701.42|0
1648451530000|2022-03-28 07:12:10|703.73|701.33|703.82|701.42|703.92|701.52|703.73|701.33|0
1648451540000|2022-03-28 07:12:20|703.92|701.52|703.55|701.15|703.92|701.52|703.55|701.15|0
1648451550000|2022-03-28 07:12:30|703.36|700.96|702.98|700.58|703.36|700.96|702.79|700.39|0
1648451560000|2022-03-28 07:12:40|703.07|700.67|703.64|701.24|703.64|701.24|703.07|700.67|0
1648451570000|2022-03-28 07:12:50|703.55|701.15|703.55|701.15|703.55|701.15|703.55|701.15|0
1648451580000|2022-03-28 07:13:00|703.64|701.24|703.73|701.33|703.73|701.33|703.55|701.15|0
1648451590000|2022-03-28 07:13:10|703.55|701.15|704.58|702.18|704.58|702.18|703.55|701.15|0
1648451600000|2022-03-28 07:13:20|704.11|701.71|704.3|701.9|704.3|701.9|704.01|701.61|0
1648451610000|2022-03-28 07:13:30|704.39|701.99|704.3|701.9|704.39|701.99|704.3|701.9|0
1648451620000|2022-03-28 07:13:40|704.49|702.09|704.01|701.61|704.49|702.09|703.92|701.52|0
1648451630000|2022-03-28 07:13:50|703.82|701.42|703.55|701.15|703.82|701.42|703.17|700.77|0
1648451640000|2022-03-28 07:14:00|703.73|701.33|704.11|701.71|704.3|701.9|703.73|701.33|0
1648451650000|2022-03-28 07:14:10|703.92|701.52|704.3|701.9|704.3|701.9|703.92|701.52|0
1648451660000|2022-03-28 07:14:20|704.49|702.09|704.86|702.46|704.86|702.46|704.49|702.09|0
1648451670000|2022-03-28 07:14:30|704.3|701.9|704.3|701.9|704.3|701.9|704.2|701.8|0
1648451680000|2022-03-28 07:14:40|704.11|701.71|703.92|701.52|704.11|701.71|703.92|701.52|0
1648451690000|2022-03-28 07:14:50|704.01|701.61|704.3|701.9|704.3|701.9|704.01|701.61|0
1648451700000|2022-03-28 07:15:00|704.39|701.99|704.2|701.8|704.49|702.09|704.2|701.8|0
1648451710000|2022-03-28 07:15:10|704.3|701.9|704.39|701.99|704.95|702.55|704.3|701.9|0
1648451720000|2022-03-28 07:15:20|704.49|702.09|704.76|702.36|704.76|702.36|704.49|702.09|0
1648451730000|2022-03-28 07:15:30|704.67|702.27|704.76|702.36|704.86|702.46|704.67|702.27|0
1648451740000|2022-03-28 07:15:40|704.58|702.18|704.67|702.27|704.67|702.27|704.58|702.18|0
1648451750000|2022-03-28 07:15:50|704.39|701.99|704.3|701.9|704.39|701.99|704.11|701.71|0
1648451760000|2022-03-28 07:16:00|704.11|701.71|704.11|701.71|704.11|701.71|704.11|701.71|0
1648451770000|2022-03-28 07:16:10|704.3|701.9|704.3|701.9|704.49|702.09|704.3|701.9|0
1648451780000|2022-03-28 07:16:20|704.39|701.99|704.58|702.18|704.58|702.18|704.39|701.99|0
1648451790000|2022-03-28 07:16:30|704.86|702.46|705.05|702.65|705.05|702.65|704.76|702.36|0
1648451800000|2022-03-28 07:16:40|704.86|702.46|704.76|702.36|704.95|702.55|704.58|702.18|0
1648451810000|2022-03-28 07:16:50|704.95|702.55|705.43|703.03|705.43|703.03|704.95|702.55|0
1648451820000|2022-03-28 07:17:00|705.24|702.84|705.24|702.84|705.24|702.84|705.24|702.84|0
1648451830000|2022-03-28 07:17:10|704.86|702.46|705.14|702.74|705.24|702.84|704.86|702.46|0
1648451840000|2022-03-28 07:17:20|705.24|702.84|705.05|702.65|705.24|702.84|704.76|702.36|0
1648451850000|2022-03-28 07:17:30|704.86|702.46|704.58|702.18|704.86|702.46|704.58|702.18|0
1648451860000|2022-03-28 07:17:40|704.49|702.09|703.92|701.52|704.49|702.09|703.92|701.52|0
1648451870000|2022-03-28 07:17:50|704.11|701.71|704.11|701.71|704.3|701.9|704.11|701.71|0
1648451880000|2022-03-28 07:18:00|704.2|701.8|703.92|701.52|704.2|701.8|703.92|701.52|0
1648451890000|2022-03-28 07:18:10|704.01|701.61|704.3|701.9|704.3|701.9|703.92|701.52|0
1648451900000|2022-03-28 07:18:20|704.2|701.8|704.3|701.9|704.48|702.08|704.2|701.8|0
1648451910000|2022-03-28 07:18:30|704.2|701.8|703.92|701.52|704.3|701.9|703.92|701.52|0
1648451920000|2022-03-28 07:18:40|704.01|701.61|704.01|701.61|704.01|701.61|703.92|701.52|0
1648451930000|2022-03-28 07:18:50|704.11|701.71|704.3|701.9|704.3|701.9|704.01|701.61|0
1648451940000|2022-03-28 07:19:00|704.2|701.8|704.3|701.9|704.3|701.9|704.2|701.8|0
1648451950000|2022-03-28 07:19:10|704.2|701.8|703.82|701.42|704.2|701.8|703.82|701.42|0
1648451960000|2022-03-28 07:19:20|703.73|701.33|703.82|701.42|703.92|701.52|703.73|701.33|0
1648451970000|2022-03-28 07:19:30|703.63|701.23|703.26|700.86|703.73|701.33|703.26|700.86|0
1648451980000|2022-03-28 07:19:40|703.17|700.77|703.17|700.77|703.17|700.77|703.17|700.77|0
1648451990000|2022-03-28 07:19:50|703.35|700.95|703.44|701.04|703.54|701.14|703.35|700.95|0
1648452000000|2022-03-28 07:20:00|703.17|700.77|703.17|700.77|703.35|700.95|703.07|700.67|0
1648452010000|2022-03-28 07:20:10|702.98|700.58|703.07|700.67|703.07|700.67|702.98|700.58|0
1648452020000|2022-03-28 07:20:20|702.98|700.58|703.07|700.67|703.17|700.77|702.98|700.58|0
1648452030000|2022-03-28 07:20:30|702.41|700.01|702.6|700.2|702.6|700.2|702.41|700.01|0
1648452040000|2022-03-28 07:20:40|702.41|700.01|702.79|700.39|702.79|700.39|702.41|700.01|0
1648452050000|2022-03-28 07:20:50|702.88|700.48|702.79|700.39|702.88|700.48|702.79|700.39|0
1648452060000|2022-03-28 07:21:00|702.88|700.48|702.98|700.58|702.98|700.58|702.88|700.48|0
1648452070000|2022-03-28 07:21:10|703.17|700.77|702.98|700.58|703.17|700.77|702.98|700.58|0
1648452080000|2022-03-28 07:21:20|703.17|700.77|702.98|700.58|703.17|700.77|702.98|700.58|0
1648452090000|2022-03-28 07:21:30|702.79|700.39|702.79|700.39|702.79|700.39|702.6|700.2|0
1648452100000|2022-03-28 07:21:40|702.69|700.29|702.79|700.39|702.79|700.39|702.69|700.29|0
1648452110000|2022-03-28 07:21:50|702.98|700.58|703.07|700.67|703.07|700.67|702.88|700.48|0
1648452120000|2022-03-28 07:22:00|703.17|700.77|702.69|700.29|703.17|700.77|702.69|700.29|0
1648452130000|2022-03-28 07:22:10|702.98|700.58|703.17|700.77|703.17|700.77|702.98|700.58|0
1648452140000|2022-03-28 07:22:20|703.54|701.14|703.26|700.86|703.54|701.14|703.17|700.77|0
1648452150000|2022-03-28 07:22:30|703.35|700.95|703.54|701.14|703.54|701.14|703.17|700.77|0
1648452160000|2022-03-28 07:22:40|703.63|701.23|703.73|701.33|703.73|701.33|703.54|701.14|0
1648452170000|2022-03-28 07:22:50|703.54|701.14|703.17|700.77|703.54|701.14|703.17|700.77|0
1648452180000|2022-03-28 07:23:00|703.44|701.04|703.73|701.33|703.92|701.52|703.44|701.04|0
1648452190000|2022-03-28 07:23:10|703.54|701.14|703.35|700.95|703.54|701.14|703.35|700.95|0
1648452200000|2022-03-28 07:23:20|703.54|701.14|703.26|700.86|703.54|701.14|703.26|700.86|0
1648452210000|2022-03-28 07:23:30|703.35|700.95|703.73|701.33|703.73|701.33|703.35|700.95|0
1648452220000|2022-03-28 07:23:40|703.92|701.52|704.11|701.71|704.11|701.71|703.92|701.52|0
1648452230000|2022-03-28 07:23:50|704.29|701.89|704.11|701.71|704.29|701.89|704.11|701.71|0
1648452240000|2022-03-28 07:24:00|704.29|701.89|705.05|702.65|705.05|702.65|704.2|701.8|0
1648452250000|2022-03-28 07:24:10|704.86|702.46|704.67|702.27|704.86|702.46|704.67|702.27|0
1648452260000|2022-03-28 07:24:20|704.57|702.17|704.86|702.46|704.86|702.46|704.57|702.17|0
1648452270000|2022-03-28 07:24:30|704.67|702.27|704.67|702.27|704.67|702.27|704.67|702.27|0
1648452280000|2022-03-28 07:24:40|704.29|701.89|703.92|701.52|704.29|701.89|703.92|701.52|0
1648452290000|2022-03-28 07:24:50|704.11|701.71|704.11|701.71|704.11|701.71|704.01|701.61|0
1648452300000|2022-03-28 07:25:00|704.29|701.89|705.24|702.84|705.24|702.84|704.29|701.89|0
1648452310000|2022-03-28 07:25:10|705.7|703.3|705.99|703.59|706.08|703.68|705.7|703.3|0
1648452320000|2022-03-28 07:25:20|705.7|703.3|705.05|702.65|705.7|703.3|705.05|702.65|0
1648452330000|2022-03-28 07:25:30|704.67|702.27|705.05|702.65|705.05|702.65|704.48|702.08|0
1648452340000|2022-03-28 07:25:40|704.86|702.46|705.33|702.93|705.33|702.93|704.86|702.46|0
1648452350000|2022-03-28 07:25:50|705.42|703.02|705.24|702.84|705.42|703.02|705.24|702.84|0
1648452360000|2022-03-28 07:26:00|705.42|703.02|705.05|702.65|705.42|703.02|705.05|702.65|0
1648452370000|2022-03-28 07:26:10|705.42|703.02|705.42|703.02|705.42|703.02|705.42|703.02|0
1648452380000|2022-03-28 07:26:20|705.23|702.83|705.8|703.4|705.8|703.4|705.23|702.83|0
1648452390000|2022-03-28 07:26:30|705.99|703.59|705.99|703.59|705.99|703.59|705.8|703.4|0
1648452400000|2022-03-28 07:26:40|705.7|703.3|705.89|703.49|705.89|703.49|705.7|703.3|0
1648452410000|2022-03-28 07:26:50|705.99|703.59|705.8|703.4|706.08|703.68|705.8|703.4|0
1648452420000|2022-03-28 07:27:00|705.7|703.3|705.23|702.83|705.7|703.3|705.23|702.83|0
1648452430000|2022-03-28 07:27:10|705.05|702.65|704.86|702.46|705.05|702.65|704.86|702.46|0
1648452440000|2022-03-28 07:27:20|705.05|702.65|705.61|703.21|705.61|703.21|705.05|702.65|0
1648452450000|2022-03-28 07:27:30|705.42|703.02|705.61|703.21|705.61|703.21|705.42|703.02|0
1648452460000|2022-03-28 07:27:40|705.42|703.02|705.23|702.83|705.42|703.02|705.23|702.83|0
1648452470000|2022-03-28 07:27:50|705.32|702.92|705.42|703.02|705.51|703.11|705.32|702.92|0
1648452480000|2022-03-28 07:28:00|705.51|703.11|706.36|703.96|706.36|703.96|705.51|703.11|0
1648452490000|2022-03-28 07:28:10|706.18|703.78|706.46|704.06|706.46|704.06|706.18|703.78|0
1648452500000|2022-03-28 07:28:20|706.64|704.24|706.93|704.53|706.93|704.53|706.64|704.24|0
1648452510000|2022-03-28 07:28:30|706.64|704.24|706.46|704.06|706.64|704.24|706.46|704.06|0
1648452520000|2022-03-28 07:28:40|706.18|703.78|706.18|703.78|706.18|703.78|706.18|703.78|0
1648452530000|2022-03-28 07:28:50|706.36|703.96|706.36|703.96|706.36|703.96|706.36|703.96|0
1648452540000|2022-03-28 07:29:00|706.46|704.06|706.93|704.53|706.93|704.53|706.46|704.06|0
1648452550000|2022-03-28 07:29:10|707.12|704.72|708.06|705.66|708.25|705.85|707.12|704.72|0
1648452560000|2022-03-28 07:29:20|707.96|705.56|707.87|705.47|707.96|705.56|707.68|705.28|0
1648452570000|2022-03-28 07:29:30|707.68|705.28|707.59|705.19|707.77|705.37|707.59|705.19|0
1648452580000|2022-03-28 07:29:40|707.87|705.47|707.68|705.28|707.87|705.47|707.68|705.28|0
1648452590000|2022-03-28 07:29:50|707.87|705.47|707.5|705.1|707.87|705.47|707.5|705.1|0
1648452600000|2022-03-28 07:30:00|707.59|705.19|707.87|705.47|707.87|705.47|707.59|705.19|0
1648452610000|2022-03-28 07:30:10|708.06|705.66|708.25|705.85|708.63|706.23|708.06|705.66|0
1648452620000|2022-03-28 07:30:20|708.53|706.13|708.34|705.94|708.53|706.13|708.34|705.94|0
1648452630000|2022-03-28 07:30:30|708.44|706.04|708.63|706.23|708.72|706.32|708.44|706.04|0
1648452640000|2022-03-28 07:30:40|708.44|706.04|708.15|705.75|708.44|706.04|708.15|705.75|0
1648452650000|2022-03-28 07:30:50|708.53|706.13|708.63|706.23|708.63|706.23|708.44|706.04|0
1648452660000|2022-03-28 07:31:00|708.44|706.04|708.25|705.85|708.44|706.04|708.25|705.85|0
1648452670000|2022-03-28 07:31:10|707.77|705.37|707.87|705.47|707.87|705.47|707.77|705.37|0
1648452680000|2022-03-28 07:31:20|707.68|705.28|708.25|705.85|708.25|705.85|707.68|705.28|0
1648452690000|2022-03-28 07:31:30|708.44|706.04|708.44|706.04|708.63|706.23|708.44|706.04|0
1648452700000|2022-03-28 07:31:40|708.34|705.94|708.15|705.75|708.34|705.94|708.06|705.66|0
1648452710000|2022-03-28 07:31:50|708.25|705.85|708.15|705.75|708.25|705.85|708.06|705.66|0
1648452720000|2022-03-28 07:32:00|708.44|706.04|708.44|706.04|708.44|706.04|708.25|705.85|0
1648452730000|2022-03-28 07:32:10|708.63|706.23|708.63|706.23|708.63|706.23|708.63|706.23|0
1648452740000|2022-03-28 07:32:20|708.72|706.32|708.72|706.32|708.72|706.32|708.72|706.32|0
1648452750000|2022-03-28 07:32:30|708.63|706.23|708.82|706.42|708.82|706.42|708.63|706.23|0
1648452760000|2022-03-28 07:32:40|709|706.6|709.57|707.17|709.76|707.36|709|706.6|0
1648452770000|2022-03-28 07:32:50|709.38|706.98|709.38|706.98|709.38|706.98|709.28|706.88|0
1648452780000|2022-03-28 07:33:00|709.19|706.79|709.38|706.98|709.38|706.98|709.19|706.79|0
1648452790000|2022-03-28 07:33:10|709.19|706.79|709|706.6|709.19|706.79|709|706.6|0
1648452800000|2022-03-28 07:33:20|708.82|706.42|709|706.6|709|706.6|708.82|706.42|0
1648452810000|2022-03-28 07:33:30|709.09|706.69|709.38|706.98|709.57|707.17|709.09|706.69|0
1648452830000|2022-03-28 07:33:50|709.47|707.07|708.81|706.41|709.47|707.07|708.81|706.41|0
1648452840000|2022-03-28 07:34:00|708.72|706.32|708.63|706.23|708.72|706.32|708.53|706.13|0
1648452850000|2022-03-28 07:34:10|708.44|706.04|708.44|706.04|708.44|706.04|708.25|705.85|0
1648452860000|2022-03-28 07:34:20|708.34|705.94|709|706.6|709|706.6|708.34|705.94|0
1648452870000|2022-03-28 07:34:30|709.38|706.98|709.19|706.79|709.38|706.98|709.19|706.79|0
1648452890000|2022-03-28 07:34:50|709.38|706.98|709.57|707.17|709.57|707.17|709.38|706.98|0
1648452900000|2022-03-28 07:35:00|709.66|707.26|709.57|707.17|709.66|707.26|709.57|707.17|0
1648452910000|2022-03-28 07:35:10|709.76|707.36|709.76|707.36|709.76|707.36|709.76|707.36|0
1648452920000|2022-03-28 07:35:20|709.66|707.26|709.57|707.17|709.66|707.26|709.38|706.98|0
1648452930000|2022-03-28 07:35:30|709.38|706.98|709.38|706.98|709.38|706.98|709.19|706.79|0
1648452940000|2022-03-28 07:35:40|709.19|706.79|709.57|707.17|709.57|707.17|709.19|706.79|0
1648452950000|2022-03-28 07:35:50|709.38|706.98|709.38|706.98|709.38|706.98|709.28|706.88|0
1648452960000|2022-03-28 07:36:00|709.28|706.88|709|706.6|709.28|706.88|709|706.6|0
1648452970000|2022-03-28 07:36:10|708.72|706.32|708.25|705.85|708.72|706.32|708.25|705.85|0
1648452980000|2022-03-28 07:36:20|708.44|706.04|708.25|705.85|708.44|706.04|708.25|705.85|0
1648452990000|2022-03-28 07:36:30|708.44|706.04|708.25|705.85|708.44|706.04|708.25|705.85|0
1648453010000|2022-03-28 07:36:50|708.53|706.13|708.53|706.13|708.53|706.13|708.44|706.04|0
1648453020000|2022-03-28 07:37:00|708.44|706.04|708.06|705.66|708.44|706.04|708.06|705.66|0
1648453030000|2022-03-28 07:37:10|707.96|705.56|707.87|705.47|707.96|705.56|707.87|705.47|0
1648453040000|2022-03-28 07:37:20|707.68|705.28|707.68|705.28|707.87|705.47|707.68|705.28|0
1648453050000|2022-03-28 07:37:30|707.58|705.18|707.68|705.28|707.68|705.28|707.49|705.09|0
1648453060000|2022-03-28 07:37:40|707.58|705.18|707.68|705.28|707.68|705.28|707.49|705.09|0
1648453070000|2022-03-28 07:37:50|707.49|705.09|707.58|705.18|707.68|705.28|707.49|705.09|0
1648453080000|2022-03-28 07:38:00|707.68|705.28|707.87|705.47|707.96|705.56|707.58|705.18|0
1648453090000|2022-03-28 07:38:10|708.06|705.66|707.87|705.47|708.06|705.66|707.87|705.47|0
1648453100000|2022-03-28 07:38:20|707.96|705.56|707.77|705.37|707.96|705.56|707.58|705.18|0
1648453110000|2022-03-28 07:38:30|707.68|705.28|707.39|704.99|707.68|705.28|707.39|704.99|0
1648453120000|2022-03-28 07:38:40|707.3|704.9|707.11|704.71|707.3|704.9|707.11|704.71|0
1648453130000|2022-03-28 07:38:50|707.3|704.9|707.3|704.9|707.3|704.9|707.11|704.71|0
1648453140000|2022-03-28 07:39:00|707.11|704.71|707.3|704.9|707.3|704.9|707.11|704.71|0
1648453150000|2022-03-28 07:39:10|707.11|704.71|707.11|704.71|707.11|704.71|706.93|704.53|0
1648453160000|2022-03-28 07:39:20|707.2|704.8|706.93|704.53|707.2|704.8|706.93|704.53|0
1648453170000|2022-03-28 07:39:30|707.02|704.62|706.83|704.43|707.02|704.62|706.83|704.43|0
1648453180000|2022-03-28 07:39:40|707.02|704.62|707.02|704.62|707.02|704.62|706.93|704.53|0
1648453190000|2022-03-28 07:39:50|706.83|704.43|706.83|704.43|706.83|704.43|706.83|704.43|0
1648453200000|2022-03-28 07:40:00|706.74|704.34|706.55|704.15|706.74|704.34|706.55|704.15|0
1648453210000|2022-03-28 07:40:10|706.26|703.86|706.26|703.86|706.36|703.96|706.26|703.86|0
1648453220000|2022-03-28 07:40:20|706.07|703.67|706.26|703.86|706.36|703.96|706.07|703.67|0
1648453230000|2022-03-28 07:40:30|706.36|703.96|706.26|703.86|706.55|704.15|706.26|703.86|0
1648453240000|2022-03-28 07:40:40|706.36|703.96|706.17|703.77|706.36|703.96|706.17|703.77|0
1648453250000|2022-03-28 07:40:50|706.07|703.67|705.7|703.3|706.17|703.77|705.7|703.3|0
1648453260000|2022-03-28 07:41:00|705.61|703.21|705.42|703.02|705.61|703.21|705.42|703.02|0
1648453270000|2022-03-28 07:41:10|705.51|703.11|706.07|703.67|706.07|703.67|705.51|703.11|0
1648453280000|2022-03-28 07:41:20|706.26|703.86|706.26|703.86|706.36|703.96|706.17|703.77|0
1648453290000|2022-03-28 07:41:30|706.17|703.77|705.88|703.48|706.17|703.77|705.88|703.48|0
1648453300000|2022-03-28 07:41:40|705.98|703.58|705.79|703.39|705.98|703.58|705.79|703.39|0
1648453310000|2022-03-28 07:41:50|705.7|703.3|705.7|703.3|705.7|703.3|705.7|703.3|0
1648453320000|2022-03-28 07:42:00|705.79|703.39|706.36|703.96|706.36|703.96|705.79|703.39|0
1648453330000|2022-03-28 07:42:10|706.45|704.05|706.55|704.15|706.55|704.15|706.45|704.05|0
1648453340000|2022-03-28 07:42:20|706.64|704.24|706.64|704.24|706.64|704.24|706.64|704.24|0
1648453350000|2022-03-28 07:42:30|706.74|704.34|706.55|704.15|706.74|704.34|706.55|704.15|0
1648453360000|2022-03-28 07:42:40|706.64|704.24|706.74|704.34|706.74|704.34|706.64|704.24|0
1648453370000|2022-03-28 07:42:50|706.83|704.43|707.11|704.71|707.11|704.71|706.83|704.43|0
1648453380000|2022-03-28 07:43:00|707.3|704.9|707.3|704.9|707.3|704.9|707.11|704.71|0
1648453390000|2022-03-28 07:43:10|707.11|704.71|706.92|704.52|707.3|704.9|706.92|704.52|0
1648453400000|2022-03-28 07:43:20|706.55|704.15|706.64|704.24|706.64|704.24|706.45|704.05|0
1648453410000|2022-03-28 07:43:30|706.74|704.34|706.64|704.24|706.74|704.34|706.64|704.24|0
1648453420000|2022-03-28 07:43:40|706.83|704.43|706.74|704.34|706.83|704.43|706.74|704.34|0
1648453430000|2022-03-28 07:43:50|706.83|704.43|706.55|704.15|706.83|704.43|706.55|704.15|0
1648453440000|2022-03-28 07:44:00|706.64|704.24|707.01|704.61|707.01|704.61|706.64|704.24|0
1648453450000|2022-03-28 07:44:10|706.92|704.52|706.92|704.52|706.92|704.52|706.92|704.52|0
1648453460000|2022-03-28 07:44:20|706.83|704.43|706.74|704.34|706.92|704.52|706.74|704.34|0
1648453470000|2022-03-28 07:44:30|706.64|704.24|706.55|704.15|706.64|704.24|706.55|704.15|0
1648453480000|2022-03-28 07:44:40|706.45|704.05|706.45|704.05|706.45|704.05|706.45|704.05|0
1648453490000|2022-03-28 07:44:50|706.55|704.15|706.64|704.24|706.64|704.24|706.45|704.05|0
1648453500000|2022-03-28 07:45:00|706.83|704.43|706.92|704.52|706.92|704.52|706.83|704.43|0
1648453510000|2022-03-28 07:45:10|707.01|704.61|706.92|704.52|707.01|704.61|706.92|704.52|0
1648453520000|2022-03-28 07:45:20|706.83|704.43|706.64|704.24|706.83|704.43|706.55|704.15|0
1648453530000|2022-03-28 07:45:30|706.73|704.33|706.36|703.96|706.73|704.33|706.36|703.96|0
1648453540000|2022-03-28 07:45:40|706.45|704.05|706.36|703.96|706.45|704.05|706.36|703.96|0
1648453550000|2022-03-28 07:45:50|706.55|704.15|706.36|703.96|706.55|704.15|706.36|703.96|0
1648453560000|2022-03-28 07:46:00|706.17|703.77|705.98|703.58|706.17|703.77|705.98|703.58|0
1648453570000|2022-03-28 07:46:10|705.88|703.48|705.98|703.58|705.98|703.58|705.88|703.48|0
1648453580000|2022-03-28 07:46:20|705.88|703.48|705.79|703.39|705.88|703.48|705.6|703.2|0
1648453590000|2022-03-28 07:46:30|705.69|703.29|705.69|703.29|705.69|703.29|705.69|703.29|0
1648453600000|2022-03-28 07:46:40|705.79|703.39|705.79|703.39|705.79|703.39|705.79|703.39|0
1648453610000|2022-03-28 07:46:50|705.69|703.29|705.88|703.48|705.98|703.58|705.69|703.29|0
1648453620000|2022-03-28 07:47:00|705.79|703.39|705.41|703.01|705.79|703.39|705.41|703.01|0
1648453630000|2022-03-28 07:47:10|705.6|703.2|705.79|703.39|705.98|703.58|705.6|703.2|0
1648453640000|2022-03-28 07:47:20|705.88|703.48|705.79|703.39|705.88|703.48|705.79|703.39|0
1648453650000|2022-03-28 07:47:30|705.88|703.48|705.6|703.2|705.88|703.48|705.6|703.2|0
1648453660000|2022-03-28 07:47:40|705.32|702.92|704.47|702.07|705.32|702.92|704.47|702.07|0
1648453670000|2022-03-28 07:47:50|704.66|702.26|704.85|702.45|704.85|702.45|704.66|702.26|0
1648453680000|2022-03-28 07:48:00|705.04|702.64|705.23|702.83|705.23|702.83|705.04|702.64|0
1648453690000|2022-03-28 07:48:10|705.41|703.01|705.98|703.58|705.98|703.58|705.41|703.01|0
1648453700000|2022-03-28 07:48:20|705.79|703.39|705.79|703.39|705.98|703.58|705.79|703.39|0
1648453710000|2022-03-28 07:48:30|705.88|703.48|705.41|703.01|705.88|703.48|705.41|703.01|0
1648453720000|2022-03-28 07:48:40|705.5|703.1|705.23|702.83|705.5|703.1|705.23|702.83|0
1648453730000|2022-03-28 07:48:50|705.32|702.92|705.32|702.92|705.32|702.92|705.32|702.92|0
1648453740000|2022-03-28 07:49:00|705.23|702.83|705.32|702.92|705.32|702.92|705.23|702.83|0
1648453750000|2022-03-28 07:49:10|705.23|702.83|705.32|702.92|705.32|702.92|705.23|702.83|0
1648453760000|2022-03-28 07:49:20|705.23|702.83|704.85|702.45|705.23|702.83|704.85|702.45|0
1648453770000|2022-03-28 07:49:30|705.13|702.73|705.04|702.64|705.13|702.73|705.04|702.64|0
1648453790000|2022-03-28 07:49:50|704.94|702.54|705.04|702.64|705.04|702.64|704.94|702.54|0
1648453800000|2022-03-28 07:50:00|704.66|702.26|704.47|702.07|704.66|702.26|704.28|701.88|0
1648453810000|2022-03-28 07:50:10|704.56|702.16|704.56|702.16|704.56|702.16|704.56|702.16|0
1648453820000|2022-03-28 07:50:20|704.66|702.26|704.66|702.26|704.66|702.26|704.66|702.26|0
1648453830000|2022-03-28 07:50:30|704.47|702.07|705.04|702.64|705.04|702.64|704.47|702.07|0
1648453840000|2022-03-28 07:50:40|705.22|702.82|705.22|702.82|705.32|702.92|705.22|702.82|0
1648453850000|2022-03-28 07:50:50|704.85|702.45|705.04|702.64|705.04|702.64|704.85|702.45|0
1648453860000|2022-03-28 07:51:00|704.85|702.45|704.85|702.45|704.85|702.45|704.85|702.45|0
1648453870000|2022-03-28 07:51:10|704.75|702.35|704.94|702.54|704.94|702.54|704.75|702.35|0
1648453880000|2022-03-28 07:51:20|705.04|702.64|705.04|702.64|705.04|702.64|705.04|702.64|0
1648453890000|2022-03-28 07:51:30|704.94|702.54|705.04|702.64|705.04|702.64|704.94|702.54|0
1648453900000|2022-03-28 07:51:40|705.41|703.01|705.13|702.73|705.41|703.01|705.13|702.73|0
1648453910000|2022-03-28 07:51:50|705.22|702.82|705.22|702.82|705.41|703.01|705.22|702.82|0
1648453920000|2022-03-28 07:52:00|705.41|703.01|705.04|702.64|705.41|703.01|705.04|702.64|0
1648453930000|2022-03-28 07:52:10|705.41|703.01|705.22|702.82|705.41|703.01|705.22|702.82|0
1648453940000|2022-03-28 07:52:20|705.04|702.64|705.22|702.82|705.22|702.82|705.04|702.64|0
1648453950000|2022-03-28 07:52:30|705.13|702.73|705.04|702.64|705.13|702.73|705.04|702.64|0
1648453960000|2022-03-28 07:52:40|705.22|702.82|705.22|702.82|705.22|702.82|705.22|702.82|0
1648453970000|2022-03-28 07:52:50|705.5|703.1|705.6|703.2|705.6|703.2|705.5|703.1|0
1648453980000|2022-03-28 07:53:00|705.41|703.01|705.41|703.01|705.5|703.1|705.41|703.01|0
1648453990000|2022-03-28 07:53:10|705.31|702.91|705.31|702.91|705.31|702.91|705.31|702.91|0
1648454000000|2022-03-28 07:53:20|705.41|703.01|705.6|703.2|705.6|703.2|705.41|703.01|0
1648454010000|2022-03-28 07:53:30|705.5|703.1|705.5|703.1|705.6|703.2|705.5|703.1|0
1648454020000|2022-03-28 07:53:40|705.69|703.29|706.07|703.67|706.07|703.67|705.69|703.29|0
1648454030000|2022-03-28 07:53:50|706.17|703.77|705.98|703.58|706.17|703.77|705.98|703.58|0
1648454040000|2022-03-28 07:54:00|706.07|703.67|705.88|703.48|706.07|703.67|705.88|703.48|0
1648454050000|2022-03-28 07:54:10|705.79|703.39|705.6|703.2|705.79|703.39|705.6|703.2|0
1648454060000|2022-03-28 07:54:20|705.69|703.29|705.79|703.39|705.79|703.39|705.69|703.29|0
1648454070000|2022-03-28 07:54:30|705.6|703.2|705.41|703.01|705.6|703.2|705.41|703.01|0
1648454080000|2022-03-28 07:54:40|705.22|702.82|705.22|702.82|705.22|702.82|705.22|702.82|0
1648454090000|2022-03-28 07:54:50|705.41|703.01|705.41|703.01|705.41|703.01|705.41|703.01|0
1648454100000|2022-03-28 07:55:00|705.31|702.91|705.22|702.82|705.31|702.91|705.22|702.82|0
1648454110000|2022-03-28 07:55:10|704.85|702.45|704.66|702.26|704.85|702.45|704.66|702.26|0
1648454120000|2022-03-28 07:55:20|704.75|702.35|704.85|702.45|705.22|702.82|704.75|702.35|0
1648454130000|2022-03-28 07:55:30|705.03|702.63|704.85|702.45|705.03|702.63|704.85|702.45|0
1648454140000|2022-03-28 07:55:40|704.66|702.26|704.66|702.26|704.75|702.35|704.66|702.26|0
1648454150000|2022-03-28 07:55:50|704.47|702.07|704.37|701.97|704.47|702.07|704.37|701.97|0
1648454160000|2022-03-28 07:56:00|704.47|702.07|704.37|701.97|704.66|702.26|704.37|701.97|0
1648454170000|2022-03-28 07:56:10|704.47|702.07|704.47|702.07|704.47|702.07|704.47|702.07|0
1648454180000|2022-03-28 07:56:20|704.56|702.16|704.47|702.07|704.56|702.16|704.47|702.07|0
1648454190000|2022-03-28 07:56:30|704.66|702.26|704.75|702.35|704.75|702.35|704.66|702.26|0
1648454200000|2022-03-28 07:56:40|704.85|702.45|705.12|702.72|705.12|702.72|704.85|702.45|0
1648454210000|2022-03-28 07:56:50|705.41|703.01|705.41|703.01|705.41|703.01|705.31|702.91|0
1648454220000|2022-03-28 07:57:00|705.6|703.2|705.6|703.2|705.6|703.2|705.6|703.2|0
1648454230000|2022-03-28 07:57:10|705.79|703.39|705.6|703.2|705.79|703.39|705.6|703.2|0
1648454240000|2022-03-28 07:57:20|705.41|703.01|705.22|702.82|705.5|703.1|705.22|702.82|0
1648454250000|2022-03-28 07:57:30|705.41|703.01|705.31|702.91|705.41|703.01|705.22|702.82|0
1648454260000|2022-03-28 07:57:40|705.22|702.82|704.85|702.45|705.22|702.82|704.85|702.45|0
1648454270000|2022-03-28 07:57:50|705.03|702.63|705.22|702.82|705.22|702.82|705.03|702.63|0
1648454280000|2022-03-28 07:58:00|705.31|702.91|705.22|702.82|705.31|702.91|705.12|702.72|0
1648454290000|2022-03-28 07:58:10|705.12|702.72|705.22|702.82|705.22|702.82|705.12|702.72|0
1648454300000|2022-03-28 07:58:20|705.41|703.01|705.22|702.82|705.41|703.01|705.22|702.82|0
1648454310000|2022-03-28 07:58:30|705.31|702.91|705.41|703.01|705.41|703.01|705.31|702.91|0
1648454320000|2022-03-28 07:58:40|705.6|703.2|706.44|704.04|706.54|704.14|705.6|703.2|0
1648454330000|2022-03-28 07:58:50|706.54|704.14|706.54|704.14|706.54|704.14|706.35|703.95|0
1648454340000|2022-03-28 07:59:00|706.44|704.04|706.44|704.04|706.44|704.04|706.35|703.95|0
1648454350000|2022-03-28 07:59:10|706.25|703.85|706.25|703.85|706.25|703.85|706.16|703.76|0
1648454360000|2022-03-28 07:59:20|706.35|703.95|706.35|703.95|706.44|704.04|706.35|703.95|0
1648454370000|2022-03-28 07:59:30|706.82|704.42|706.73|704.33|706.82|704.42|706.63|704.23|0
1648454380000|2022-03-28 07:59:40|706.82|704.42|706.63|704.23|706.82|704.42|706.63|704.23|0
1648454390000|2022-03-28 07:59:50|706.35|703.95|706.35|703.95|706.54|704.14|706.35|703.95|0
1648454400000|2022-03-28 08:00:00|706.16|703.76|706.16|703.76|706.16|703.76|706.16|703.76|0
1648454410000|2022-03-28 08:00:10|705.97|703.57|705.6|703.2|705.97|703.57|705.6|703.2|0
1648454420000|2022-03-28 08:00:20|705.69|703.29|705.5|703.1|705.69|703.29|705.41|703.01|0
1648454430000|2022-03-28 08:00:30|705.12|702.72|704.84|702.44|705.12|702.72|704.84|702.44|0
1648454440000|2022-03-28 08:00:40|704.66|702.26|704.66|702.26|704.66|702.26|704.66|702.26|0
1648454450000|2022-03-28 08:00:50|704.84|702.44|704.47|702.07|704.84|702.44|704.47|702.07|0
1648454460000|2022-03-28 08:01:00|704.84|702.44|705.22|702.82|705.22|702.82|704.84|702.44|0
1648454470000|2022-03-28 08:01:10|705.79|703.39|705.6|703.2|705.79|703.39|705.5|703.1|0
1648454480000|2022-03-28 08:01:20|705.41|703.01|705.6|703.2|705.6|703.2|705.41|703.01|0
1648454490000|2022-03-28 08:01:30|705.41|703.01|705.31|702.91|705.41|703.01|705.22|702.82|0
1648454500000|2022-03-28 08:01:40|705.22|702.82|705.03|702.63|705.22|702.82|704.75|702.35|0
1648454510000|2022-03-28 08:01:50|705.22|702.82|705.22|702.82|705.41|703.01|705.22|702.82|0
1648454520000|2022-03-28 08:02:00|705.6|703.2|705.6|703.2|705.6|703.2|705.6|703.2|0
1648454530000|2022-03-28 08:02:10|705.79|703.39|705.41|703.01|705.79|703.39|705.41|703.01|0
1648454540000|2022-03-28 08:02:20|705.6|703.2|705.41|703.01|705.6|703.2|705.41|703.01|0
1648454550000|2022-03-28 08:02:30|705.22|702.82|705.41|703.01|705.6|703.2|705.22|702.82|0
1648454560000|2022-03-28 08:02:40|705.5|703.1|705.03|702.63|705.5|703.1|705.03|702.63|0
1648454570000|2022-03-28 08:02:50|704.93|702.53|705.22|702.82|705.41|703.01|704.93|702.53|0
1648454580000|2022-03-28 08:03:00|705.31|702.91|705.31|702.91|705.31|702.91|705.31|702.91|0
1648454590000|2022-03-28 08:03:10|705.41|703.01|705.41|703.01|705.41|703.01|705.41|703.01|0
1648454600000|2022-03-28 08:03:20|705.22|702.82|704.28|701.88|705.22|702.82|704.28|701.88|0
1648454610000|2022-03-28 08:03:30|704.09|701.69|703.99|701.59|704.09|701.69|703.99|701.59|0
1648454620000|2022-03-28 08:03:40|704.28|701.88|702.96|700.56|704.28|701.88|702.96|700.56|0
1648454630000|2022-03-28 08:03:50|702.77|700.37|703.15|700.75|703.15|700.75|702.77|700.37|0
1648454640000|2022-03-28 08:04:00|703.34|700.94|703.15|700.75|703.52|701.12|703.15|700.75|0
1648454650000|2022-03-28 08:04:10|702.96|700.56|703.15|700.75|703.15|700.75|702.96|700.56|0
1648454660000|2022-03-28 08:04:20|703.34|700.94|703.15|700.75|703.34|700.94|703.15|700.75|0
1648454670000|2022-03-28 08:04:30|703.24|700.84|703.15|700.75|703.24|700.84|703.15|700.75|0
1648454680000|2022-03-28 08:04:40|702.96|700.56|702.58|700.18|702.96|700.56|702.58|700.18|0
1648454690000|2022-03-28 08:04:50|702.77|700.37|703.15|700.75|703.15|700.75|702.58|700.18|0
1648454700000|2022-03-28 08:05:00|702.96|700.56|703.34|700.94|703.34|700.94|702.96|700.56|0
1648454710000|2022-03-28 08:05:10|703.52|701.12|703.52|701.12|703.52|701.12|703.52|701.12|0
1648454720000|2022-03-28 08:05:20|703.43|701.03|703.52|701.12|703.52|701.12|703.43|701.03|0
1648454730000|2022-03-28 08:05:30|703.15|700.75|703.15|700.75|703.15|700.75|703.15|700.75|0
1648454740000|2022-03-28 08:05:40|702.96|700.56|703.34|700.94|703.34|700.94|702.96|700.56|0
1648454750000|2022-03-28 08:05:50|703.15|700.75|702.77|700.37|703.15|700.75|702.77|700.37|0
1648454760000|2022-03-28 08:06:00|702.58|700.18|702.67|700.27|702.67|700.27|702.58|700.18|0
1648454770000|2022-03-28 08:06:10|702.77|700.37|702.67|700.27|702.77|700.37|702.67|700.27|0
1648454780000|2022-03-28 08:06:20|702.39|699.99|702.39|699.99|702.58|700.18|702.21|699.81|0
1648454790000|2022-03-28 08:06:30|702.48|700.08|702.67|700.27|702.77|700.37|702.48|700.08|0
1648454800000|2022-03-28 08:06:40|702.58|700.18|702.21|699.81|702.58|700.18|702.21|699.81|0
1648454810000|2022-03-28 08:06:50|702.11|699.71|702.02|699.62|702.11|699.71|702.02|699.62|0
1648454820000|2022-03-28 08:07:00|701.92|699.52|701.83|699.43|701.92|699.52|701.64|699.24|0
1648454830000|2022-03-28 08:07:10|702.21|699.81|702.39|699.99|702.39|699.99|702.21|699.81|0
1648454840000|2022-03-28 08:07:20|702.21|699.81|702.39|699.99|702.39|699.99|702.21|699.81|0
1648454860000|2022-03-28 08:07:40|702.3|699.9|702.39|699.99|702.39|699.99|702.3|699.9|0
1648454870000|2022-03-28 08:07:50|702.21|699.81|702.77|700.37|702.77|700.37|702.21|699.81|0
1648454880000|2022-03-28 08:08:00|702.86|700.46|702.48|700.08|702.86|700.46|702.39|699.99|0
1648454890000|2022-03-28 08:08:10|702.58|700.18|702.58|700.18|702.58|700.18|702.48|700.08|0
1648454900000|2022-03-28 08:08:20|702.77|700.37|702.77|700.37|702.96|700.56|702.77|700.37|0
1648454910000|2022-03-28 08:08:30|703.05|700.65|702.77|700.37|703.05|700.65|702.77|700.37|0
1648454920000|2022-03-28 08:08:40|702.96|700.56|702.77|700.37|702.96|700.56|702.77|700.37|0
1648454930000|2022-03-28 08:08:50|702.21|699.81|702.02|699.62|702.21|699.81|702.02|699.62|0
1648454940000|2022-03-28 08:09:00|702.21|699.81|702.11|699.71|702.39|699.99|702.11|699.71|0
1648454950000|2022-03-28 08:09:10|702.21|699.81|702.39|699.99|702.39|699.99|702.21|699.81|0
1648454970000|2022-03-28 08:09:30|702.58|700.18|703.05|700.65|703.05|700.65|702.58|700.18|0
1648454980000|2022-03-28 08:09:40|702.96|700.56|703.15|700.75|703.15|700.75|702.96|700.56|0
1648455000000|2022-03-28 08:10:00|702.77|700.37|702.77|700.37|702.77|700.37|702.77|700.37|0
1648455010000|2022-03-28 08:10:10|702.96|700.56|703.24|700.84|703.24|700.84|702.96|700.56|0
1648455020000|2022-03-28 08:10:20|703.15|700.75|703.15|700.75|703.15|700.75|703.05|700.65|0
1648455030000|2022-03-28 08:10:30|703.24|700.84|703.33|700.93|703.33|700.93|702.96|700.56|0
1648455040000|2022-03-28 08:10:40|703.52|701.12|703.33|700.93|703.52|701.12|703.33|700.93|0
1648455050000|2022-03-28 08:10:50|703.15|700.75|703.52|701.12|703.52|701.12|703.15|700.75|0
1648455060000|2022-03-28 08:11:00|703.24|700.84|703.52|701.12|703.52|701.12|703.24|700.84|0
1648455070000|2022-03-28 08:11:10|703.33|700.93|703.33|700.93|703.52|701.12|703.33|700.93|0
1648455080000|2022-03-28 08:11:20|703.52|701.12|703.42|701.02|703.52|701.12|703.33|700.93|0
1648455090000|2022-03-28 08:11:30|703.33|700.93|703.52|701.12|703.52|701.12|703.14|700.74|0
1648455100000|2022-03-28 08:11:40|703.71|701.31|703.9|701.5|703.9|701.5|703.71|701.31|0
1648455110000|2022-03-28 08:11:50|704.09|701.69|704.09|701.69|704.09|701.69|704.09|701.69|0
1648455120000|2022-03-28 08:12:00|703.99|701.59|704.09|701.69|704.09|701.69|703.71|701.31|0
1648455130000|2022-03-28 08:12:10|703.9|701.5|703.9|701.5|703.9|701.5|703.9|701.5|0
1648455140000|2022-03-28 08:12:20|704.09|701.69|703.71|701.31|704.09|701.69|703.71|701.31|0
1648455150000|2022-03-28 08:12:30|703.9|701.5|703.61|701.21|703.9|701.5|703.61|701.21|0
1648455160000|2022-03-28 08:12:40|703.71|701.31|703.9|701.5|703.9|701.5|703.71|701.31|0
1648455170000|2022-03-28 08:12:50|703.71|701.31|703.71|701.31|703.8|701.4|703.71|701.31|0
1648455180000|2022-03-28 08:13:00|703.52|701.12|703.33|700.93|703.52|701.12|703.33|700.93|0
1648455190000|2022-03-28 08:13:10|703.52|701.12|703.52|701.12|703.61|701.21|703.52|701.12|0
1648455200000|2022-03-28 08:13:20|703.61|701.21|703.71|701.31|703.71|701.31|703.61|701.21|0
1648455210000|2022-03-28 08:13:30|704.27|701.87|704.09|701.69|704.27|701.87|703.99|701.59|0
1648455220000|2022-03-28 08:13:40|703.9|701.5|704.09|701.69|704.09|701.69|703.9|701.5|0
1648455230000|2022-03-28 08:13:50|703.99|701.59|703.9|701.5|703.99|701.59|703.9|701.5|0
1648455240000|2022-03-28 08:14:00|704.09|701.69|704.09|701.69|704.46|702.06|704.09|701.69|0
1648455250000|2022-03-28 08:14:10|704.08|701.68|704.08|701.68|704.08|701.68|704.08|701.68|0
1648455270000|2022-03-28 08:14:30|704.27|701.87|704.27|701.87|704.27|701.87|704.27|701.87|0
1648455280000|2022-03-28 08:14:40|704.46|702.06|704.46|702.06|704.55|702.15|704.46|702.06|0
1648455290000|2022-03-28 08:14:50|704.65|702.25|704.65|702.25|704.65|702.25|704.55|702.15|0
1648455300000|2022-03-28 08:15:00|704.46|702.06|704.46|702.06|704.46|702.06|704.46|702.06|0
1648455310000|2022-03-28 08:15:10|704.65|702.25|704.84|702.44|704.84|702.44|704.65|702.25|0
1648455330000|2022-03-28 08:15:30|705.21|702.81|705.03|702.63|705.21|702.81|705.03|702.63|0
1648455340000|2022-03-28 08:15:40|705.21|702.81|705.03|702.63|705.21|702.81|705.03|702.63|0
1648455350000|2022-03-28 08:15:50|705.12|702.72|705.21|702.81|705.21|702.81|705.12|702.72|0
1648455360000|2022-03-28 08:16:00|705.12|702.72|704.65|702.25|705.12|702.72|704.46|702.06|0
1648455370000|2022-03-28 08:16:10|704.84|702.44|705.03|702.63|705.12|702.72|704.84|702.44|0
1648455380000|2022-03-28 08:16:20|705.4|703|705.59|703.19|705.59|703.19|705.4|703|0
1648455390000|2022-03-28 08:16:30|705.4|703|705.59|703.19|705.59|703.19|705.4|703|0
1648455400000|2022-03-28 08:16:40|705.78|703.38|705.97|703.57|705.97|703.57|705.78|703.38|0
1648455410000|2022-03-28 08:16:50|706.16|703.76|707.19|704.79|707.19|704.79|706.16|703.76|0
1648455420000|2022-03-28 08:17:00|706.91|704.51|707.29|704.89|707.29|704.89|706.91|704.51|0
1648455430000|2022-03-28 08:17:10|707.1|704.7|706.34|703.94|707.1|704.7|706.34|703.94|0
1648455440000|2022-03-28 08:17:20|706.43|704.03|706.72|704.32|706.72|704.32|706.43|704.03|0
1648455450000|2022-03-28 08:17:30|706.53|704.13|706.43|704.03|706.53|704.13|706.43|704.03|0
1648455460000|2022-03-28 08:17:40|706.53|704.13|706.53|704.13|706.53|704.13|706.53|704.13|0
1648455470000|2022-03-28 08:17:50|706.91|704.51|706.72|704.32|706.91|704.51|706.72|704.32|0
1648455480000|2022-03-28 08:18:00|706.81|704.41|706.72|704.32|706.81|704.41|706.72|704.32|0
1648455490000|2022-03-28 08:18:10|706.91|704.51|707.66|705.26|707.66|705.26|706.91|704.51|0
1648455500000|2022-03-28 08:18:20|707.48|705.08|707.48|705.08|707.48|705.08|707.48|705.08|0
1648455510000|2022-03-28 08:18:30|707.66|705.26|708.04|705.64|708.04|705.64|707.66|705.26|0
1648455520000|2022-03-28 08:18:40|708.23|705.83|707.85|705.45|708.23|705.83|707.85|705.45|0
1648455530000|2022-03-28 08:18:50|707.66|705.26|707.29|704.89|707.66|705.26|707.29|704.89|0
1648455540000|2022-03-28 08:19:00|707.48|705.08|706.72|704.32|707.48|705.08|706.72|704.32|0
1648455550000|2022-03-28 08:19:10|706.81|704.41|706.53|704.13|706.81|704.41|706.53|704.13|0
1648455560000|2022-03-28 08:19:20|706.62|704.22|706.72|704.32|706.72|704.32|706.62|704.22|0
1648455570000|2022-03-28 08:19:30|706.81|704.41|707.1|704.7|707.1|704.7|706.81|704.41|0
1648455580000|2022-03-28 08:19:40|707.29|704.89|707.47|705.07|707.47|705.07|707.1|704.7|0
1648455590000|2022-03-28 08:19:50|707.57|705.17|707.66|705.26|707.66|705.26|707.57|705.17|0
1648455600000|2022-03-28 08:20:00|707.1|704.7|707|704.6|707.29|704.89|707|704.6|0
1648455610000|2022-03-28 08:20:10|707.1|704.7|707.47|705.07|707.47|705.07|707.1|704.7|0
1648455620000|2022-03-28 08:20:20|707.38|704.98|707|704.6|707.38|704.98|707|704.6|0
1648455630000|2022-03-28 08:20:30|706.91|704.51|706.53|704.13|706.91|704.51|706.53|704.13|0
1648455640000|2022-03-28 08:20:40|706.72|704.32|707|704.6|707|704.6|706.53|704.13|0
1648455650000|2022-03-28 08:20:50|707.1|704.7|707.1|704.7|707.1|704.7|707.1|704.7|0
1648455660000|2022-03-28 08:21:00|706.91|704.51|706.34|703.94|707|704.6|706.34|703.94|0
1648455670000|2022-03-28 08:21:10|706.53|704.13|706.53|704.13|706.53|704.13|706.43|704.03|0
1648455680000|2022-03-28 08:21:20|706.34|703.94|706.43|704.03|706.43|704.03|706.34|703.94|0
1648455690000|2022-03-28 08:21:30|706.15|703.75|706.15|703.75|706.15|703.75|706.15|703.75|0
1648455700000|2022-03-28 08:21:40|705.97|703.57|705.97|703.57|706.15|703.75|705.97|703.57|0
1648455720000|2022-03-28 08:22:00|705.87|703.47|705.78|703.38|705.87|703.47|705.78|703.38|0
1648455730000|2022-03-28 08:22:10|705.97|703.57|705.97|703.57|705.97|703.57|705.97|703.57|0
1648455740000|2022-03-28 08:22:20|706.43|704.03|706.72|704.32|706.72|704.32|706.43|704.03|0
1648455750000|2022-03-28 08:22:30|706.91|704.51|707.1|704.7|707.1|704.7|706.91|704.51|0
1648455760000|2022-03-28 08:22:40|707.19|704.79|707.38|704.98|707.38|704.98|707.19|704.79|0
1648455770000|2022-03-28 08:22:50|707.29|704.89|706.91|704.51|707.29|704.89|706.91|704.51|0
1648455780000|2022-03-28 08:23:00|706.72|704.32|706.91|704.51|706.91|704.51|706.72|704.32|0
1648455790000|2022-03-28 08:23:10|706.72|704.32|706.72|704.32|706.81|704.41|706.72|704.32|0
1648455800000|2022-03-28 08:23:20|706.91|704.51|707.1|704.7|707.1|704.7|706.91|704.51|0
1648455810000|2022-03-28 08:23:30|706.91|704.51|706.91|704.51|706.91|704.51|706.72|704.32|0
1648455820000|2022-03-28 08:23:40|706.81|704.41|706.91|704.51|707.1|704.7|706.81|704.41|0
1648455830000|2022-03-28 08:23:50|706.72|704.32|706.91|704.51|706.91|704.51|706.72|704.32|0
1648455840000|2022-03-28 08:24:00|707|704.6|706.91|704.51|707|704.6|706.91|704.51|0
1648455850000|2022-03-28 08:24:10|706.81|704.41|707.28|704.88|707.28|704.88|706.81|704.41|0
1648455860000|2022-03-28 08:24:20|707.19|704.79|707.19|704.79|707.19|704.79|707.19|704.79|0
1648455870000|2022-03-28 08:24:30|706.91|704.51|707.1|704.7|707.1|704.7|706.91|704.51|0
1648455880000|2022-03-28 08:24:40|706.91|704.51|706.91|704.51|706.91|704.51|706.91|704.51|0
1648455890000|2022-03-28 08:24:50|706.72|704.32|706.72|704.32|706.72|704.32|706.72|704.32|0
1648455900000|2022-03-28 08:25:00|707|704.6|706.91|704.51|707|704.6|706.72|704.32|0
1648455910000|2022-03-28 08:25:10|707.1|704.7|706.91|704.51|707.1|704.7|706.91|704.51|0
1648455920000|2022-03-28 08:25:20|706.81|704.41|707.1|704.7|707.1|704.7|706.62|704.22|0
1648455930000|2022-03-28 08:25:30|706.91|704.51|706.91|704.51|706.91|704.51|706.91|704.51|0
1648455940000|2022-03-28 08:25:40|708.12|705.72|708.21|705.81|708.21|705.81|708.12|705.72|0
1648455950000|2022-03-28 08:25:50|708.31|705.91|706.53|704.13|708.31|705.91|706.53|704.13|0
1648455960000|2022-03-28 08:26:00|706.34|703.94|706.34|703.94|706.34|703.94|706.24|703.84|0
1648455970000|2022-03-28 08:26:10|706.24|703.84|706.34|703.94|706.34|703.94|706.24|703.84|0
1648455980000|2022-03-28 08:26:20|706.15|703.75|706.62|704.22|706.72|704.32|706.15|703.75|0
1648455990000|2022-03-28 08:26:30|706.53|704.13|706.62|704.22|706.72|704.32|706.53|704.13|0
1648456000000|2022-03-28 08:26:40|706.72|704.32|707.66|705.26|707.66|705.26|706.72|704.32|0
1648456010000|2022-03-28 08:26:50|707.85|705.45|708.23|705.83|708.32|705.92|707.85|705.45|0
1648456020000|2022-03-28 08:27:00|708.98|706.58|708.88|706.48|708.98|706.58|708.79|706.39|0
1648456030000|2022-03-28 08:27:10|708.98|706.58|708.6|706.2|708.98|706.58|708.6|706.2|0
1648456040000|2022-03-28 08:27:20|708.42|706.02|708.23|705.83|708.42|706.02|708.23|705.83|0
1648456050000|2022-03-28 08:27:30|708.13|705.73|708.13|705.73|708.23|705.83|708.13|705.73|0
1648456060000|2022-03-28 08:27:40|708.6|706.2|708.88|706.48|708.98|706.58|708.6|706.2|0
1648456070000|2022-03-28 08:27:50|708.98|706.58|708.88|706.48|709.07|706.67|708.88|706.48|0
1648456080000|2022-03-28 08:28:00|708.79|706.39|708.6|706.2|708.79|706.39|708.6|706.2|0
1648456090000|2022-03-28 08:28:10|708.69|706.29|708.79|706.39|708.79|706.39|708.69|706.29|0
1648456100000|2022-03-28 08:28:20|708.6|706.2|708.98|706.58|708.98|706.58|708.6|706.2|0
1648456110000|2022-03-28 08:28:30|708.79|706.39|708.79|706.39|708.79|706.39|708.79|706.39|0
1648456120000|2022-03-28 08:28:40|708.69|706.29|709.07|706.67|709.17|706.77|708.69|706.29|0
1648456130000|2022-03-28 08:28:50|709.17|706.77|708.69|706.29|709.17|706.77|708.69|706.29|0
1648456140000|2022-03-28 08:29:00|708.6|706.2|708.41|706.01|708.69|706.29|708.41|706.01|0
1648456150000|2022-03-28 08:29:10|708.6|706.2|708.79|706.39|708.79|706.39|708.6|706.2|0
1648456160000|2022-03-28 08:29:20|708.88|706.48|708.88|706.48|708.88|706.48|708.79|706.39|0
1648456170000|2022-03-28 08:29:30|708.98|706.58|708.79|706.39|709.07|706.67|708.79|706.39|0
1648456180000|2022-03-28 08:29:40|708.69|706.29|708.6|706.2|708.69|706.29|708.6|706.2|0
1648456190000|2022-03-28 08:29:50|708.98|706.58|708.98|706.58|708.98|706.58|708.98|706.58|0
1648456200000|2022-03-28 08:30:00|709.07|706.67|708.79|706.39|709.17|706.77|708.79|706.39|0
1648456210000|2022-03-28 08:30:10|708.98|706.58|708.79|706.39|708.98|706.58|708.79|706.39|0
1648456220000|2022-03-28 08:30:20|708.69|706.29|708.69|706.29|708.69|706.29|708.6|706.2|0
1648456230000|2022-03-28 08:30:30|708.6|706.2|708.69|706.29|708.69|706.29|708.6|706.2|0
1648456240000|2022-03-28 08:30:40|708.79|706.39|708.6|706.2|708.79|706.39|708.6|706.2|0
1648456250000|2022-03-28 08:30:50|708.69|706.29|708.69|706.29|708.69|706.29|708.69|706.29|0
1648456260000|2022-03-28 08:31:00|708.6|706.2|708.6|706.2|708.6|706.2|708.6|706.2|0
1648456270000|2022-03-28 08:31:10|708.5|706.1|708.32|705.92|708.5|706.1|708.32|705.92|0
1648456280000|2022-03-28 08:31:20|708.22|705.82|707.75|705.35|708.22|705.82|707.66|705.26|0
1648456290000|2022-03-28 08:31:30|707.66|705.26|707.66|705.26|707.75|705.35|707.66|705.26|0
1648456300000|2022-03-28 08:31:40|708.04|705.64|708.6|706.2|708.6|706.2|708.04|705.64|0
1648456310000|2022-03-28 08:31:50|708.41|706.01|708.5|706.1|708.5|706.1|708.41|706.01|0
1648456320000|2022-03-28 08:32:00|708.22|705.82|708.32|705.92|708.41|706.01|708.22|705.82|0
1648456330000|2022-03-28 08:32:10|708.5|706.1|708.13|705.73|708.5|706.1|708.13|705.73|0
1648456340000|2022-03-28 08:32:20|708.04|705.64|707.85|705.45|708.04|705.64|707.66|705.26|0
1648456350000|2022-03-28 08:32:30|707.66|705.26|707.66|705.26|707.66|705.26|707.66|705.26|0
1648456360000|2022-03-28 08:32:40|707.85|705.45|707.66|705.26|707.85|705.45|707.66|705.26|0
1648456370000|2022-03-28 08:32:50|707.94|705.54|707.85|705.45|707.94|705.54|707.85|705.45|0
1648456380000|2022-03-28 08:33:00|707.75|705.35|708.04|705.64|708.04|705.64|707.75|705.35|0
1648456390000|2022-03-28 08:33:10|707.94|705.54|707.85|705.45|707.94|705.54|707.85|705.45|0
1648456400000|2022-03-28 08:33:20|707.66|705.26|707.66|705.26|707.66|705.26|707.66|705.26|0
1648456410000|2022-03-28 08:33:30|707.47|705.07|707.28|704.88|707.47|705.07|707.28|704.88|0
1648456420000|2022-03-28 08:33:40|707.47|705.07|707.47|705.07|707.47|705.07|707.47|705.07|0
1648456430000|2022-03-28 08:33:50|707.28|704.88|707.28|704.88|707.28|704.88|707.28|704.88|0
1648456440000|2022-03-28 08:34:00|707.37|704.97|707.66|705.26|707.66|705.26|707.37|704.97|0
1648456450000|2022-03-28 08:34:10|707.75|705.35|707.47|705.07|707.85|705.45|707.47|705.07|0
1648456460000|2022-03-28 08:34:20|707.28|704.88|707.18|704.78|707.28|704.88|707.09|704.69|0
1648456470000|2022-03-28 08:34:30|707.09|704.69|706.71|704.31|707.09|704.69|706.71|704.31|0
1648456480000|2022-03-28 08:34:40|706.9|704.5|706.9|704.5|706.9|704.5|706.9|704.5|0
1648456490000|2022-03-28 08:34:50|706.99|704.59|707.09|704.69|707.09|704.69|706.9|704.5|0
1648456500000|2022-03-28 08:35:00|706.9|704.5|706.53|704.13|706.9|704.5|706.53|704.13|0
1648456510000|2022-03-28 08:35:10|706.71|704.31|707.09|704.69|707.09|704.69|706.71|704.31|0
1648456520000|2022-03-28 08:35:20|707.47|705.07|707.66|705.26|707.66|705.26|707.47|705.07|0
1648456530000|2022-03-28 08:35:30|708.22|705.82|707.66|705.26|708.22|705.82|707.66|705.26|0
1648456540000|2022-03-28 08:35:40|707.75|705.35|707.85|705.45|707.85|705.45|707.75|705.35|0
1648456550000|2022-03-28 08:35:50|708.03|705.63|707.94|705.54|708.03|705.63|707.85|705.45|0
1648456560000|2022-03-28 08:36:00|707.66|705.26|707.47|705.07|707.75|705.35|707.47|705.07|0
1648456570000|2022-03-28 08:36:10|707.37|704.97|707.28|704.88|707.47|705.07|707.28|704.88|0
1648456580000|2022-03-28 08:36:20|707.56|705.16|707.47|705.07|707.56|705.16|707.28|704.88|0
1648456590000|2022-03-28 08:36:30|707.09|704.69|707.18|704.78|707.18|704.78|707.09|704.69|0
1648456600000|2022-03-28 08:36:40|707.09|704.69|707.37|704.97|707.37|704.97|707.09|704.69|0
1648456610000|2022-03-28 08:36:50|707.47|705.07|707.47|705.07|707.47|705.07|707.47|705.07|0
1648456620000|2022-03-28 08:37:00|707.28|704.88|707.47|705.07|707.47|705.07|707.28|704.88|0
1648456630000|2022-03-28 08:37:10|707.56|705.16|708.12|705.72|708.12|705.72|707.56|705.16|0
1648456640000|2022-03-28 08:37:20|708.22|705.82|708.03|705.63|708.22|705.82|708.03|705.63|0
1648456650000|2022-03-28 08:37:30|707.66|705.26|707.66|705.26|707.66|705.26|707.66|705.26|0
1648456660000|2022-03-28 08:37:40|707.75|705.35|707.75|705.35|707.84|705.44|707.75|705.35|0
1648456670000|2022-03-28 08:37:50|707.66|705.26|707.28|704.88|707.66|705.26|707.28|704.88|0
1648456680000|2022-03-28 08:38:00|707.47|705.07|707.28|704.88|707.47|705.07|707.28|704.88|0
1648456690000|2022-03-28 08:38:10|707.37|704.97|707.66|705.26|707.66|705.26|707.28|704.88|0
1648456700000|2022-03-28 08:38:20|707.84|705.44|707.47|705.07|707.84|705.44|707.47|705.07|0
1648456720000|2022-03-28 08:38:40|707.66|705.26|707.66|705.26|707.66|705.26|707.66|705.26|0
1648456730000|2022-03-28 08:38:50|707.37|704.97|707.47|705.07|707.47|705.07|707.37|704.97|0
1648456740000|2022-03-28 08:39:00|708.03|705.63|708.03|705.63|708.03|705.63|707.84|705.44|0
1648456750000|2022-03-28 08:39:10|707.84|705.44|708.41|706.01|708.41|706.01|707.84|705.44|0
1648456760000|2022-03-28 08:39:20|708.6|706.2|708.6|706.2|708.6|706.2|708.41|706.01|0
1648456770000|2022-03-28 08:39:30|708.69|706.29|708.6|706.2|708.69|706.29|708.6|706.2|0
1648456780000|2022-03-28 08:39:40|708.79|706.39|708.79|706.39|708.79|706.39|708.6|706.2|0
1648456800000|2022-03-28 08:40:00|708.69|706.29|708.98|706.58|708.98|706.58|708.6|706.2|0
1648456810000|2022-03-28 08:40:10|709.35|706.95|709.73|707.33|709.73|707.33|709.35|706.95|0
1648456820000|2022-03-28 08:40:20|709.92|707.52|709.63|707.23|710.11|707.71|709.63|707.23|0
1648456830000|2022-03-28 08:40:30|709.54|707.14|709.35|706.95|709.54|707.14|709.35|706.95|0
1648456840000|2022-03-28 08:40:40|708.98|706.58|708.98|706.58|708.98|706.58|708.98|706.58|0
1648456850000|2022-03-28 08:40:50|709.16|706.76|709.35|706.95|709.35|706.95|709.16|706.76|0
1648456860000|2022-03-28 08:41:00|709.16|706.76|708.79|706.39|709.35|706.95|708.79|706.39|0
1648456870000|2022-03-28 08:41:10|708.98|706.58|708.88|706.48|708.98|706.58|708.88|706.48|0
1648456880000|2022-03-28 08:41:20|708.79|706.39|708.98|706.58|708.98|706.58|708.79|706.39|0
1648456890000|2022-03-28 08:41:30|708.79|706.39|708.98|706.58|708.98|706.58|708.79|706.39|0
1648456900000|2022-03-28 08:41:40|708.79|706.39|708.98|706.58|708.98|706.58|708.79|706.39|0
1648456910000|2022-03-28 08:41:50|709.16|706.76|709.16|706.76|709.16|706.76|709.16|706.76|0
1648456930000|2022-03-28 08:42:10|708.98|706.58|709.07|706.67|709.16|706.76|708.98|706.58|0
1648456940000|2022-03-28 08:42:20|708.98|706.58|708.6|706.2|708.98|706.58|708.6|706.2|0
1648456950000|2022-03-28 08:42:30|708.98|706.58|709.07|706.67|709.07|706.67|708.98|706.58|0
1648456960000|2022-03-28 08:42:40|708.98|706.58|709.16|706.76|709.16|706.76|708.98|706.58|0
1648456970000|2022-03-28 08:42:50|708.98|706.58|709.25|706.85|709.25|706.85|708.97|706.57|0
1648456980000|2022-03-28 08:43:00|709.16|706.76|709.16|706.76|709.16|706.76|708.97|706.57|0
1648456990000|2022-03-28 08:43:10|709.07|706.67|709.25|706.85|709.25|706.85|709.07|706.67|0
1648457000000|2022-03-28 08:43:20|709.35|706.95|709.35|706.95|709.35|706.95|709.35|706.95|0
1648457010000|2022-03-28 08:43:30|709.25|706.85|709.54|707.14|709.73|707.33|709.25|706.85|0
1648457020000|2022-03-28 08:43:40|709.35|706.95|709.35|706.95|709.44|707.04|709.35|706.95|0
1648457030000|2022-03-28 08:43:50|709.63|707.23|709.92|707.52|709.92|707.52|709.44|707.04|0
1648457040000|2022-03-28 08:44:00|709.73|707.33|709.73|707.33|709.92|707.52|709.73|707.33|0
1648457050000|2022-03-28 08:44:10|709.92|707.52|710.2|707.8|710.2|707.8|709.92|707.52|0
1648457060000|2022-03-28 08:44:20|710.11|707.71|710.3|707.9|710.3|707.9|710.11|707.71|0
1648457080000|2022-03-28 08:44:40|710.39|707.99|710.3|707.9|710.39|707.99|710.2|707.8|0
1648457090000|2022-03-28 08:44:50|710.39|707.99|710.3|707.9|710.39|707.99|710.3|707.9|0
1648457100000|2022-03-28 08:45:00|710.49|708.09|710.11|707.71|710.49|708.09|710.11|707.71|0
1648457110000|2022-03-28 08:45:10|710.01|707.61|710.11|707.71|710.11|707.71|710.01|707.61|0
1648457120000|2022-03-28 08:45:20|710.2|707.8|710.2|707.8|710.2|707.8|710.2|707.8|0
1648457130000|2022-03-28 08:45:30|710.11|707.71|710.11|707.71|710.11|707.71|710.11|707.71|0
1648457140000|2022-03-28 08:45:40|709.92|707.52|709.92|707.52|709.92|707.52|709.92|707.52|0
1648457150000|2022-03-28 08:45:50|710.11|707.71|710.11|707.71|710.11|707.71|710.11|707.71|0
1648457160000|2022-03-28 08:46:00|710.3|707.9|710.3|707.9|710.3|707.9|710.3|707.9|0
1648457170000|2022-03-28 08:46:10|710.48|708.08|710.3|707.9|710.48|708.08|710.3|707.9|0
1648457180000|2022-03-28 08:46:20|710.48|708.08|710.3|707.9|710.48|708.08|710.3|707.9|0
1648457190000|2022-03-28 08:46:30|710.39|707.99|710.48|708.08|710.48|708.08|710.39|707.99|0
1648457200000|2022-03-28 08:46:40|710.39|707.99|710.48|708.08|710.48|708.08|710.39|707.99|0
1648457210000|2022-03-28 08:46:50|710.67|708.27|710.67|708.27|710.67|708.27|710.67|708.27|0
1648457220000|2022-03-28 08:47:00|710.86|708.46|710.86|708.46|710.86|708.46|710.67|708.27|0
1648457260000|2022-03-28 08:47:40|711.62|709.22|711.52|709.12|711.62|709.22|711.52|709.12|0
1648457270000|2022-03-28 08:47:50|711.05|708.65|711.43|709.03|711.43|709.03|710.86|708.46|0
1648457280000|2022-03-28 08:48:00|711.62|709.22|711.81|709.41|711.81|709.41|711.62|709.22|0
1648457290000|2022-03-28 08:48:10|711.9|709.5|712|709.6|712.19|709.79|711.9|709.5|0
1648457300000|2022-03-28 08:48:20|712.56|710.16|712.46|710.06|712.75|710.35|712.37|709.97|0
1648457310000|2022-03-28 08:48:30|712.56|710.16|712.37|709.97|712.75|710.35|712.37|709.97|0
1648457320000|2022-03-28 08:48:40|712.56|710.16|712.37|709.97|712.56|710.16|712.37|709.97|0
1648457330000|2022-03-28 08:48:50|712|709.6|712|709.6|712|709.6|712|709.6|0
1648457340000|2022-03-28 08:49:00|712.18|709.78|711.81|709.41|712.18|709.78|711.62|709.22|0
1648457350000|2022-03-28 08:49:10|711.71|709.31|712.75|710.35|712.75|710.35|711.71|709.31|0
1648457360000|2022-03-28 08:49:20|713.13|710.73|712.94|710.54|713.13|710.73|712.94|710.54|0
1648457370000|2022-03-28 08:49:30|712.75|710.35|712.56|710.16|712.75|710.35|712.56|710.16|0
1648457380000|2022-03-28 08:49:40|712.46|710.06|712.56|710.16|712.56|710.16|712.37|709.97|0
1648457390000|2022-03-28 08:49:50|712.37|709.97|712.37|709.97|712.37|709.97|712.37|709.97|0
1648457400000|2022-03-28 08:50:00|712.18|709.78|712|709.6|712.18|709.78|711.81|709.41|0
1648457410000|2022-03-28 08:50:10|711.81|709.41|711.81|709.41|711.81|709.41|711.62|709.22|0
1648457420000|2022-03-28 08:50:20|711.9|709.5|712|709.6|712|709.6|711.9|709.5|0
1648457430000|2022-03-28 08:50:30|711.81|709.41|711.9|709.5|711.9|709.5|711.71|709.31|0
1648457440000|2022-03-28 08:50:40|711.99|709.59|711.99|709.59|712.27|709.87|711.99|709.59|0
1648457450000|2022-03-28 08:50:50|712.18|709.78|713.3|710.9|713.3|710.9|712.18|709.78|0
1648457460000|2022-03-28 08:51:00|713.4|711|713.4|711|713.4|711|713.21|710.81|0
1648457470000|2022-03-28 08:51:10|713.3|710.9|713.21|710.81|713.3|710.9|713.21|710.81|0
1648457480000|2022-03-28 08:51:20|713.02|710.62|713.21|710.81|713.21|710.81|712.92|710.52|0
1648457490000|2022-03-28 08:51:30|713.11|710.71|713.21|710.81|713.21|710.81|713.02|710.62|0
1648457500000|2022-03-28 08:51:40|712.92|710.52|712.92|710.52|712.92|710.52|712.92|710.52|0
1648457510000|2022-03-28 08:51:50|713.02|710.62|713.02|710.62|713.21|710.81|713.02|710.62|0
1648457520000|2022-03-28 08:52:00|712.92|710.52|713.02|710.62|713.02|710.62|712.92|710.52|0
1648457530000|2022-03-28 08:52:10|713.21|710.81|713.21|710.81|713.21|710.81|713.21|710.81|0
1648457540000|2022-03-28 08:52:20|713.3|710.9|713.02|710.62|713.3|710.9|713.02|710.62|0
1648457550000|2022-03-28 08:52:30|713.11|710.71|713.21|710.81|713.39|710.99|713.11|710.71|0
1648457560000|2022-03-28 08:52:40|713.39|710.99|713.21|710.81|713.39|710.99|713.21|710.81|0
1648457570000|2022-03-28 08:52:50|713.39|710.99|713.77|711.37|713.96|711.56|713.39|710.99|0
1648457580000|2022-03-28 08:53:00|713.58|711.18|713.58|711.18|713.58|711.18|713.58|711.18|0
1648457590000|2022-03-28 08:53:10|713.67|711.27|713.96|711.56|713.96|711.56|713.67|711.27|0
1648457600000|2022-03-28 08:53:20|714.05|711.65|714.34|711.94|714.34|711.94|714.05|711.65|0
1648457610000|2022-03-28 08:53:30|714.53|712.13|714.91|712.51|714.91|712.51|714.53|712.13|0
1648457620000|2022-03-28 08:53:40|714.72|712.32|714.91|712.51|714.91|712.51|714.72|712.32|0
1648457630000|2022-03-28 08:53:50|714.72|712.32|713.51|711.11|714.72|712.32|713.32|710.92|0
1648457640000|2022-03-28 08:54:00|713.6|711.2|713.32|710.92|713.6|711.2|713.32|710.92|0
1648457650000|2022-03-28 08:54:10|713.51|711.11|713.6|711.2|713.6|711.2|713.41|711.01|0
1648457660000|2022-03-28 08:54:20|713.89|711.49|713.89|711.49|713.89|711.49|713.7|711.3|0
1648457670000|2022-03-28 08:54:30|713.98|711.58|714.26|711.86|714.45|712.05|713.98|711.58|0
1648457680000|2022-03-28 08:54:40|714.07|711.67|714.45|712.05|714.45|712.05|714.07|711.67|0
1648457690000|2022-03-28 08:54:50|714.07|711.67|714.07|711.67|714.26|711.86|714.07|711.67|0
1648457700000|2022-03-28 08:55:00|714.26|711.86|714.07|711.67|714.26|711.86|714.07|711.67|0
1648457710000|2022-03-28 08:55:10|714.17|711.77|714.26|711.86|714.26|711.86|714.17|711.77|0
1648457720000|2022-03-28 08:55:20|714.45|712.05|716.16|713.76|716.16|713.76|714.45|712.05|0
1648457730000|2022-03-28 08:55:30|715.78|713.38|715.4|713|715.78|713.38|715.4|713|0
1648457740000|2022-03-28 08:55:40|715.02|712.62|714.83|712.43|715.02|712.62|714.83|712.43|0
1648457750000|2022-03-28 08:55:50|714.64|712.24|714.83|712.43|714.83|712.43|714.64|712.24|0
1648457760000|2022-03-28 08:56:00|715.02|712.62|715.4|713|715.4|713|715.02|712.62|0
1648457770000|2022-03-28 08:56:10|715.49|713.09|715.4|713|715.49|713.09|715.4|713|0
1648457780000|2022-03-28 08:56:20|715.49|713.09|715.49|713.09|715.49|713.09|715.4|713|0
1648457790000|2022-03-28 08:56:30|715.59|713.19|715.4|713|715.59|713.19|715.4|713|0
1648457800000|2022-03-28 08:56:40|715.21|712.81|715.3|712.9|715.3|712.9|715.21|712.81|0
1648457810000|2022-03-28 08:56:50|715.21|712.81|715.49|713.09|715.49|713.09|715.21|712.81|0
1648457820000|2022-03-28 08:57:00|715.4|713|715.02|712.62|715.4|713|715.02|712.62|0
1648457830000|2022-03-28 08:57:10|715.21|712.81|715.11|712.71|715.21|712.81|715.11|712.71|0
1648457840000|2022-03-28 08:57:20|715.21|712.81|715.4|713|715.4|713|715.21|712.81|0
1648457850000|2022-03-28 08:57:30|715.78|713.38|715.78|713.38|715.78|713.38|715.78|713.38|0
1648457860000|2022-03-28 08:57:40|715.59|713.19|715.78|713.38|715.78|713.38|715.59|713.19|0
1648457870000|2022-03-28 08:57:50|715.4|713|715.4|713|715.4|713|715.4|713|0
1648457880000|2022-03-28 08:58:00|715.59|713.19|715.87|713.47|715.87|713.47|715.59|713.19|0
1648457890000|2022-03-28 08:58:10|715.97|713.57|716.16|713.76|716.16|713.76|715.97|713.57|0
1648457910000|2022-03-28 08:58:30|715.97|713.57|715.97|713.57|715.97|713.57|715.59|713.19|0
1648457920000|2022-03-28 08:58:40|715.87|713.47|715.97|713.57|715.97|713.57|715.78|713.38|0
1648457930000|2022-03-28 08:58:50|715.59|713.19|715.78|713.38|715.78|713.38|715.59|713.19|0
1648457940000|2022-03-28 08:59:00|715.59|713.19|715.68|713.28|715.78|713.38|715.59|713.19|0
1648457950000|2022-03-28 08:59:10|715.59|713.19|715.78|713.38|715.78|713.38|715.59|713.19|0
1648457960000|2022-03-28 08:59:20|715.59|713.19|715.59|713.19|715.68|713.28|715.59|713.19|0
1648457970000|2022-03-28 08:59:30|715.78|713.38|715.78|713.38|715.87|713.47|715.59|713.19|0
1648457980000|2022-03-28 08:59:40|715.97|713.57|715.97|713.57|716.25|713.85|715.97|713.57|0
1648457990000|2022-03-28 08:59:50|716.16|713.76|715.97|713.57|716.16|713.76|715.97|713.57|0
1648458000000|2022-03-28 09:00:00|715.87|713.47|715.87|713.47|715.87|713.47|715.78|713.38|0
1648458010000|2022-03-28 09:00:10|715.59|713.19|715.21|712.81|715.59|713.19|715.21|712.81|0
1648458020000|2022-03-28 09:00:20|715.11|712.71|715.21|712.81|715.21|712.81|715.11|712.71|0
1648458030000|2022-03-28 09:00:30|715.4|713|715.78|713.38|715.78|713.38|715.4|713|0
1648458040000|2022-03-28 09:00:40|715.68|713.28|715.02|712.62|715.68|713.28|715.02|712.62|0
1648458050000|2022-03-28 09:00:50|715.21|712.81|714.83|712.43|715.21|712.81|714.83|712.43|0
1648458060000|2022-03-28 09:01:00|715.02|712.62|715.21|712.81|715.21|712.81|714.92|712.52|0
1648458070000|2022-03-28 09:01:10|715.4|713|715.21|712.81|715.4|713|715.21|712.81|0
1648458080000|2022-03-28 09:01:20|715.3|712.9|715.11|712.71|715.3|712.9|715.11|712.71|0
1648458090000|2022-03-28 09:01:30|715.4|713|715.21|712.81|715.4|713|715.21|712.81|0
1648458100000|2022-03-28 09:01:40|715.02|712.62|715.21|712.81|715.21|712.81|715.02|712.62|0
1648458110000|2022-03-28 09:01:50|715.11|712.71|715.11|712.71|715.11|712.71|715.11|712.71|0
1648458120000|2022-03-28 09:02:00|715.21|712.81|714.83|712.43|715.21|712.81|714.83|712.43|0
1648458130000|2022-03-28 09:02:10|714.64|712.24|714.45|712.05|714.64|712.24|714.45|712.05|0
1648458140000|2022-03-28 09:02:20|714.26|711.86|714.07|711.67|714.26|711.86|714.07|711.67|0
1648458150000|2022-03-28 09:02:30|714.26|711.86|713.97|711.57|714.26|711.86|713.97|711.57|0
1648458160000|2022-03-28 09:02:40|713.88|711.48|714.26|711.86|714.26|711.86|713.88|711.48|0
1648458170000|2022-03-28 09:02:50|714.16|711.76|713.97|711.57|714.16|711.76|713.97|711.57|0
1648458180000|2022-03-28 09:03:00|713.88|711.48|713.88|711.48|713.97|711.57|713.88|711.48|0
1648458190000|2022-03-28 09:03:10|713.69|711.29|713.88|711.48|713.88|711.48|713.69|711.29|0
1648458200000|2022-03-28 09:03:20|713.69|711.29|713.69|711.29|713.69|711.29|713.69|711.29|0
1648458210000|2022-03-28 09:03:30|713.59|711.19|713.31|710.91|713.59|711.19|713.31|710.91|0
1648458220000|2022-03-28 09:03:40|713.5|711.1|713.88|711.48|713.88|711.48|713.5|711.1|0
1648458230000|2022-03-28 09:03:50|713.97|711.57|713.97|711.57|713.97|711.57|713.88|711.48|0
1648458240000|2022-03-28 09:04:00|713.88|711.48|713.69|711.29|713.88|711.48|713.69|711.29|0
1648458250000|2022-03-28 09:04:10|713.5|711.1|713.4|711|713.5|711.1|713.4|711|0
1648458260000|2022-03-28 09:04:20|713.31|710.91|712.94|710.54|713.31|710.91|712.94|710.54|0
1648458270000|2022-03-28 09:04:30|713.12|710.72|713.22|710.82|713.31|710.91|713.12|710.72|0
1648458280000|2022-03-28 09:04:40|713.12|710.72|712.93|710.53|713.12|710.72|712.93|710.53|0
1648458290000|2022-03-28 09:04:50|712.84|710.44|712.75|710.35|712.84|710.44|712.56|710.16|0
1648458300000|2022-03-28 09:05:00|712.84|710.44|712.75|710.35|712.84|710.44|712.75|710.35|0
1648458310000|2022-03-28 09:05:10|712.93|710.53|712.93|710.53|712.93|710.53|712.93|710.53|0
1648458320000|2022-03-28 09:05:20|713.03|710.63|712.93|710.53|713.03|710.63|712.93|710.53|0
1648458330000|2022-03-28 09:05:30|712.75|710.35|712.56|710.16|712.75|710.35|712.56|710.16|0
1648458340000|2022-03-28 09:05:40|712.75|710.35|712.56|710.16|712.75|710.35|712.56|710.16|0
1648458350000|2022-03-28 09:05:50|712.46|710.06|712.37|709.97|712.46|710.06|712.37|709.97|0
1648458360000|2022-03-28 09:06:00|712.27|709.87|712.37|709.97|712.37|709.97|712.27|709.87|0
1648458370000|2022-03-28 09:06:10|712.18|709.78|711.99|709.59|712.18|709.78|711.99|709.59|0
1648458380000|2022-03-28 09:06:20|711.8|709.4|711.7|709.3|711.8|709.4|711.61|709.21|0
1648458390000|2022-03-28 09:06:30|711.61|709.21|711.61|709.21|711.61|709.21|711.61|709.21|0
1648458400000|2022-03-28 09:06:40|711.42|709.02|711.61|709.21|711.61|709.21|711.42|709.02|0
1648458410000|2022-03-28 09:06:50|711.51|709.11|711.42|709.02|711.61|709.21|711.42|709.02|0
1648458420000|2022-03-28 09:07:00|711.23|708.83|711.23|708.83|711.23|708.83|711.23|708.83|0
1648458430000|2022-03-28 09:07:10|711.42|709.02|711.23|708.83|711.42|709.02|711.04|708.64|0
1648458440000|2022-03-28 09:07:20|711.04|708.64|711.61|709.21|711.61|709.21|711.04|708.64|0
1648458450000|2022-03-28 09:07:30|711.7|709.3|711.51|709.11|711.7|709.3|711.42|709.02|0
1648458460000|2022-03-28 09:07:40|711.61|709.21|711.61|709.21|711.61|709.21|711.61|709.21|0
1648458480000|2022-03-28 09:08:00|711.51|709.11|711.42|709.02|711.51|709.11|711.42|709.02|0
1648458490000|2022-03-28 09:08:10|711.23|708.83|711.51|709.11|711.51|709.11|711.23|708.83|0
1648458500000|2022-03-28 09:08:20|711.61|709.21|711.61|709.21|711.61|709.21|711.61|709.21|0
1648458530000|2022-03-28 09:08:50|711.42|709.02|710.66|708.26|711.42|709.02|710.66|708.26|0
1648458540000|2022-03-28 09:09:00|710.85|708.45|710.48|708.08|710.85|708.45|710.48|708.08|0
1648458560000|2022-03-28 09:09:20|710.66|708.26|710.85|708.45|710.85|708.45|710.66|708.26|0
1648458570000|2022-03-28 09:09:30|710.66|708.26|710.66|708.26|710.66|708.26|710.66|708.26|0
1648458580000|2022-03-28 09:09:40|710.75|708.35|711.04|708.64|711.04|708.64|710.66|708.26|0
1648458590000|2022-03-28 09:09:50|711.23|708.83|711.23|708.83|711.23|708.83|711.04|708.64|0
1648458600000|2022-03-28 09:10:00|711.04|708.64|710.85|708.45|711.04|708.64|710.85|708.45|0
1648458610000|2022-03-28 09:10:10|711.04|708.64|710.75|708.35|711.04|708.64|710.75|708.35|0
1648458620000|2022-03-28 09:10:20|710.85|708.45|710.66|708.26|710.85|708.45|710.66|708.26|0
1648458630000|2022-03-28 09:10:30|710.47|708.07|710.29|707.89|710.47|708.07|710.29|707.89|0
1648458640000|2022-03-28 09:10:40|710.47|708.07|710.47|708.07|710.47|708.07|710.38|707.98|0
1648458650000|2022-03-28 09:10:50|710.38|707.98|710.66|708.26|710.66|708.26|710.38|707.98|0
1648458660000|2022-03-28 09:11:00|710.47|708.07|710.47|708.07|710.47|708.07|710.47|708.07|0
1648458680000|2022-03-28 09:11:20|710.66|708.26|710.29|707.89|710.66|708.26|710.29|707.89|0
1648458690000|2022-03-28 09:11:30|709.91|707.51|709.91|707.51|709.91|707.51|709.91|707.51|0
1648458710000|2022-03-28 09:11:50|710.29|707.89|710.19|707.79|710.29|707.89|710.19|707.79|0
1648458720000|2022-03-28 09:12:00|710.1|707.7|710.19|707.79|710.19|707.79|710.1|707.7|0
1648458730000|2022-03-28 09:12:10|710.28|707.88|710.28|707.88|710.28|707.88|710.28|707.88|0
1648458740000|2022-03-28 09:12:20|710.1|707.7|710.1|707.7|710.1|707.7|710.1|707.7|0
1648458750000|2022-03-28 09:12:30|710.28|707.88|710.19|707.79|710.28|707.88|710.1|707.7|0
1648458760000|2022-03-28 09:12:40|710.1|707.7|710.28|707.88|710.28|707.88|710|707.6|0
1648458770000|2022-03-28 09:12:50|710.1|707.7|710.28|707.88|710.28|707.88|710.1|707.7|0
1648458780000|2022-03-28 09:13:00|710.1|707.7|710.1|707.7|710.28|707.88|710.1|707.7|0
1648458790000|2022-03-28 09:13:10|709.91|707.51|710.1|707.7|710.1|707.7|709.91|707.51|0
1648458800000|2022-03-28 09:13:20|709.91|707.51|709.91|707.51|709.91|707.51|709.81|707.41|0
1648458830000|2022-03-28 09:13:50|710|707.6|710.1|707.7|710.1|707.7|710|707.6|0
1648458840000|2022-03-28 09:14:00|710.19|707.79|710.28|707.88|710.28|707.88|710.19|707.79|0
1648458860000|2022-03-28 09:14:20|710.1|707.7|709.91|707.51|710.1|707.7|709.91|707.51|0
1648458880000|2022-03-28 09:14:40|709.81|707.41|709.72|707.32|709.91|707.51|709.72|707.32|0
1648458900000|2022-03-28 09:15:00|709.81|707.41|709.24|706.84|709.81|707.41|708.96|706.56|0
1648458910000|2022-03-28 09:15:10|709.34|706.94|708.96|706.56|709.34|706.94|708.96|706.56|0
1648458920000|2022-03-28 09:15:20|708.77|706.37|708.96|706.56|708.96|706.56|708.77|706.37|0
1648458930000|2022-03-28 09:15:30|708.77|706.37|708.58|706.18|708.77|706.37|708.58|706.18|0
1648458940000|2022-03-28 09:15:40|708.4|706|708.49|706.09|708.58|706.18|708.4|706|0
1648458950000|2022-03-28 09:15:50|708.4|706|708.77|706.37|708.77|706.37|708.4|706|0
1648458960000|2022-03-28 09:16:00|709.15|706.75|709.53|707.13|709.53|707.13|709.15|706.75|0
1648458970000|2022-03-28 09:16:10|709.15|706.75|709.15|706.75|709.15|706.75|709.15|706.75|0
1648458980000|2022-03-28 09:16:20|709.34|706.94|709.34|706.94|709.34|706.94|709.34|706.94|0
1648458990000|2022-03-28 09:16:30|709.53|707.13|709.91|707.51|710.09|707.69|709.53|707.13|0
1648459000000|2022-03-28 09:16:40|709.34|706.94|709.53|707.13|709.53|707.13|709.34|706.94|0
1648459010000|2022-03-28 09:16:50|709.34|706.94|708.96|706.56|709.34|706.94|708.96|706.56|0
1648459020000|2022-03-28 09:17:00|709.05|706.65|708.67|706.27|709.05|706.65|708.67|706.27|0
1648459030000|2022-03-28 09:17:10|708.58|706.18|708.58|706.18|708.58|706.18|708.58|706.18|0
1648459040000|2022-03-28 09:17:20|708.77|706.37|708.67|706.27|708.86|706.46|708.67|706.27|0
1648459050000|2022-03-28 09:17:30|708.86|706.46|708.96|706.56|708.96|706.56|708.86|706.46|0
1648459060000|2022-03-28 09:17:40|708.77|706.37|708.77|706.37|708.77|706.37|708.67|706.27|0
1648459070000|2022-03-28 09:17:50|708.67|706.27|708.48|706.08|708.77|706.37|708.48|706.08|0
1648459080000|2022-03-28 09:18:00|708.58|706.18|708.77|706.37|708.77|706.37|708.58|706.18|0
1648459090000|2022-03-28 09:18:10|708.67|706.27|708.77|706.37|708.77|706.37|708.67|706.27|0
1648459100000|2022-03-28 09:18:20|708.58|706.18|708.58|706.18|708.67|706.27|708.58|706.18|0
1648459120000|2022-03-28 09:18:40|708.48|706.08|708.21|705.81|708.48|706.08|708.21|705.81|0
1648459130000|2022-03-28 09:18:50|708.11|705.71|708.02|705.62|708.11|705.71|708.02|705.62|0
1648459140000|2022-03-28 09:19:00|708.21|705.81|708.2|705.8|708.21|705.81|708.2|705.8|0
1648459150000|2022-03-28 09:19:10|708.02|705.62|708.02|705.62|708.02|705.62|708.02|705.62|0
1648459160000|2022-03-28 09:19:20|707.83|705.43|708.02|705.62|708.02|705.62|707.83|705.43|0
1648459170000|2022-03-28 09:19:30|707.83|705.43|707.83|705.43|707.83|705.43|707.73|705.33|0
1648459180000|2022-03-28 09:19:40|708.02|705.62|708.02|705.62|708.02|705.62|708.02|705.62|0
1648459190000|2022-03-28 09:19:50|708.2|705.8|708.2|705.8|708.2|705.8|708.2|705.8|0
1648459200000|2022-03-28 09:20:00|708.39|705.99|707.83|705.43|708.39|705.99|707.83|705.43|0
1648459210000|2022-03-28 09:20:10|708.02|705.62|707.45|705.05|708.02|705.62|707.26|704.86|0
1648459220000|2022-03-28 09:20:20|707.26|704.86|707.45|705.05|707.45|705.05|707.26|704.86|0
1648459230000|2022-03-28 09:20:30|707.64|705.24|708.02|705.62|708.02|705.62|707.64|705.24|0
1648459240000|2022-03-28 09:20:40|707.83|705.43|707.83|705.43|707.83|705.43|707.83|705.43|0
1648459250000|2022-03-28 09:20:50|707.54|705.14|707.45|705.05|707.54|705.14|707.45|705.05|0
1648459260000|2022-03-28 09:21:00|707.64|705.24|707.64|705.24|707.64|705.24|707.54|705.14|0
1648459270000|2022-03-28 09:21:10|707.83|705.43|707.83|705.43|707.92|705.52|707.83|705.43|0
1648459280000|2022-03-28 09:21:20|707.92|705.52|707.92|705.52|707.92|705.52|707.92|705.52|0
1648459290000|2022-03-28 09:21:30|707.83|705.43|708.2|705.8|708.2|705.8|707.83|705.43|0
1648459300000|2022-03-28 09:21:40|708.02|705.62|708.02|705.62|708.02|705.62|708.02|705.62|0
1648459310000|2022-03-28 09:21:50|708.2|705.8|707.83|705.43|708.2|705.8|707.83|705.43|0
1648459320000|2022-03-28 09:22:00|707.92|705.52|708.67|706.27|708.67|706.27|707.92|705.52|0
1648459330000|2022-03-28 09:22:10|708.86|706.46|708.77|706.37|708.96|706.56|708.77|706.37|0
1648459340000|2022-03-28 09:22:20|709.05|706.65|709.15|706.75|709.15|706.75|709.05|706.65|0
1648459360000|2022-03-28 09:22:40|708.96|706.56|708.77|706.37|708.96|706.56|708.77|706.37|0
1648459370000|2022-03-28 09:22:50|708.96|706.56|708.77|706.37|708.96|706.56|708.77|706.37|0
1648459380000|2022-03-28 09:23:00|708.39|705.99|708.58|706.18|708.58|706.18|708.39|705.99|0
1648459400000|2022-03-28 09:23:20|708.48|706.08|709.15|706.75|709.15|706.75|708.48|706.08|0
1648459410000|2022-03-28 09:23:30|708.96|706.56|709.15|706.75|709.15|706.75|708.96|706.56|0
1648459420000|2022-03-28 09:23:40|709.24|706.84|709.24|706.84|709.24|706.84|708.96|706.56|0
1648459430000|2022-03-28 09:23:50|709.15|706.75|708.96|706.56|709.15|706.75|708.96|706.56|0
1648459440000|2022-03-28 09:24:00|709.15|706.75|709.15|706.75|709.15|706.75|709.15|706.75|0
1648459450000|2022-03-28 09:24:10|709.05|706.65|709.15|706.75|709.15|706.75|709.05|706.65|0
1648459460000|2022-03-28 09:24:20|708.96|706.56|709.15|706.75|709.15|706.75|708.96|706.56|0
1648459470000|2022-03-28 09:24:30|709.34|706.94|709.52|707.12|709.52|707.12|709.34|706.94|0
1648459480000|2022-03-28 09:24:40|709.34|706.94|709.24|706.84|709.34|706.94|709.15|706.75|0
1648459490000|2022-03-28 09:24:50|709.34|706.94|709.34|706.94|709.34|706.94|709.34|706.94|0
1648459500000|2022-03-28 09:25:00|709.43|707.03|709.43|707.03|709.43|707.03|709.34|706.94|0
1648459510000|2022-03-28 09:25:10|709.52|707.12|709.34|706.94|709.52|707.12|709.34|706.94|0
1648459520000|2022-03-28 09:25:20|709.33|706.93|709.33|706.93|709.33|706.93|709.33|706.93|0
1648459530000|2022-03-28 09:25:30|709.52|707.12|709.52|707.12|709.52|707.12|709.52|707.12|0
1648459540000|2022-03-28 09:25:40|709.61|707.21|709.9|707.5|710.09|707.69|709.61|707.21|0
1648459550000|2022-03-28 09:25:50|709.99|707.59|709.99|707.59|709.99|707.59|709.99|707.59|0
1648459560000|2022-03-28 09:26:00|709.9|707.5|709.71|707.31|709.9|707.5|709.71|707.31|0
1648459570000|2022-03-28 09:26:10|709.9|707.5|709.9|707.5|709.99|707.59|709.9|707.5|0
1648459580000|2022-03-28 09:26:20|710.09|707.69|710.09|707.69|710.09|707.69|709.9|707.5|0
1648459590000|2022-03-28 09:26:30|709.9|707.5|709.9|707.5|709.99|707.59|709.9|707.5|0
1648459600000|2022-03-28 09:26:40|709.8|707.4|709.9|707.5|709.9|707.5|709.8|707.4|0
1648459620000|2022-03-28 09:27:00|710.09|707.69|710.28|707.88|710.28|707.88|710.09|707.69|0
1648459630000|2022-03-28 09:27:10|710.09|707.69|710.09|707.69|710.09|707.69|710.09|707.69|0
1648459650000|2022-03-28 09:27:30|709.9|707.5|709.71|707.31|709.9|707.5|709.71|707.31|0
1648459660000|2022-03-28 09:27:40|709.9|707.5|709.99|707.59|709.99|707.59|709.9|707.5|0
1648459670000|2022-03-28 09:27:50|710.09|707.69|709.99|707.59|710.09|707.69|709.99|707.59|0
1648459680000|2022-03-28 09:28:00|709.9|707.5|709.33|706.93|709.9|707.5|709.33|706.93|0
1648459690000|2022-03-28 09:28:10|709.52|707.12|709.33|706.93|709.52|707.12|709.33|706.93|0
1648459700000|2022-03-28 09:28:20|709.42|707.02|709.61|707.21|709.61|707.21|709.33|706.93|0
1648459710000|2022-03-28 09:28:30|709.52|707.12|709.61|707.21|709.61|707.21|709.52|707.12|0
1648459720000|2022-03-28 09:28:40|709.71|707.31|709.61|707.21|709.71|707.31|709.52|707.12|0
1648459730000|2022-03-28 09:28:50|709.52|707.12|709.52|707.12|709.52|707.12|709.42|707.02|0
1648459740000|2022-03-28 09:29:00|709.61|707.21|709.99|707.59|709.99|707.59|709.61|707.21|0
1648459750000|2022-03-28 09:29:10|710.09|707.69|710.09|707.69|710.09|707.69|709.99|707.59|0
1648459760000|2022-03-28 09:29:20|709.9|707.5|709.9|707.5|710.09|707.69|709.9|707.5|0
1648459770000|2022-03-28 09:29:30|709.99|707.59|710.28|707.88|710.28|707.88|709.99|707.59|0
1648459780000|2022-03-28 09:29:40|710.47|708.07|710.66|708.26|710.66|708.26|710.47|708.07|0
1648459800000|2022-03-28 09:30:00|710.47|708.07|710.28|707.88|710.47|708.07|710.28|707.88|0
1648459810000|2022-03-28 09:30:10|710.47|708.07|710.18|707.78|710.47|708.07|710.18|707.78|0
1648459820000|2022-03-28 09:30:20|710.09|707.69|710.47|708.07|710.47|708.07|710.09|707.69|0
1648459830000|2022-03-28 09:30:30|710.56|708.16|710.56|708.16|710.56|708.16|710.56|708.16|0
1648459840000|2022-03-28 09:30:40|710.66|708.26|710.56|708.16|710.66|708.26|710.56|708.16|0
1648459850000|2022-03-28 09:30:50|710.47|708.07|710.75|708.35|710.75|708.35|710.47|708.07|0
1648459860000|2022-03-28 09:31:00|710.84|708.44|710.65|708.25|710.84|708.44|710.65|708.25|0
1648459870000|2022-03-28 09:31:10|710.47|708.07|710.28|707.88|710.47|708.07|710.28|707.88|0
1648459880000|2022-03-28 09:31:20|710.18|707.78|710.28|707.88|710.28|707.88|710.18|707.78|0
1648459890000|2022-03-28 09:31:30|710.47|708.07|710.47|708.07|710.47|708.07|710.47|708.07|0
1648459900000|2022-03-28 09:31:40|710.56|708.16|710.56|708.16|710.65|708.25|710.56|708.16|0
1648459910000|2022-03-28 09:31:50|710.65|708.25|710.65|708.25|710.65|708.25|710.65|708.25|0
1648459920000|2022-03-28 09:32:00|710.47|708.07|710.65|708.25|710.65|708.25|710.47|708.07|0
1648459930000|2022-03-28 09:32:10|710.56|708.16|710.56|708.16|710.56|708.16|710.47|708.07|0
1648459940000|2022-03-28 09:32:20|710.47|708.07|710.65|708.25|710.65|708.25|710.47|708.07|0
1648459950000|2022-03-28 09:32:30|710.47|708.07|710.47|708.07|710.56|708.16|710.47|708.07|0
1648459960000|2022-03-28 09:32:40|710.37|707.97|710.56|708.16|710.56|708.16|710.37|707.97|0
1648459970000|2022-03-28 09:32:50|710.65|708.25|710.65|708.25|710.65|708.25|710.65|708.25|0
1648460000000|2022-03-28 09:33:20|710.74|708.34|710.65|708.25|710.74|708.34|710.65|708.25|0
1648460010000|2022-03-28 09:33:30|710.84|708.44|710.65|708.25|710.84|708.44|710.65|708.25|0
1648460020000|2022-03-28 09:33:40|710.74|708.34|710.84|708.44|710.84|708.44|710.74|708.34|0
1648460030000|2022-03-28 09:33:50|710.65|708.25|710.65|708.25|710.65|708.25|710.65|708.25|0
1648460040000|2022-03-28 09:34:00|710.46|708.06|710.46|708.06|710.46|708.06|710.46|708.06|0
1648460050000|2022-03-28 09:34:10|710.56|708.16|710.46|708.06|710.56|708.16|710.46|708.06|0
1648460060000|2022-03-28 09:34:20|711.03|708.63|710.74|708.34|711.03|708.63|710.74|708.34|0
1648460070000|2022-03-28 09:34:30|710.84|708.44|710.84|708.44|710.84|708.44|710.74|708.34|0
1648460080000|2022-03-28 09:34:40|711.03|708.63|711.22|708.82|711.22|708.82|711.03|708.63|0
1648460090000|2022-03-28 09:34:50|711.41|709.01|711.79|709.39|711.79|709.39|711.41|709.01|0
1648460100000|2022-03-28 09:35:00|711.88|709.48|711.98|709.58|711.98|709.58|711.88|709.48|0
1648460110000|2022-03-28 09:35:10|712.07|709.67|712.17|709.77|712.17|709.77|712.07|709.67|0
1648460120000|2022-03-28 09:35:20|712.26|709.86|712.35|709.95|712.35|709.95|712.26|709.86|0
1648460130000|2022-03-28 09:35:30|712.54|710.14|712.35|709.95|712.54|710.14|712.35|709.95|0
1648460140000|2022-03-28 09:35:40|712.54|710.14|712.35|709.95|712.54|710.14|712.35|709.95|0
1648460150000|2022-03-28 09:35:50|712.54|710.14|712.35|709.95|712.54|710.14|712.35|709.95|0
1648460160000|2022-03-28 09:36:00|711.98|709.58|711.88|709.48|711.98|709.58|711.88|709.48|0
1648460170000|2022-03-28 09:36:10|711.79|709.39|711.79|709.39|711.79|709.39|711.69|709.29|0
1648460180000|2022-03-28 09:36:20|711.88|709.48|711.79|709.39|711.88|709.48|711.79|709.39|0
1648460190000|2022-03-28 09:36:30|711.98|709.58|712.35|709.95|712.35|709.95|711.79|709.39|0
1648460200000|2022-03-28 09:36:40|712.17|709.77|712.17|709.77|712.17|709.77|712.17|709.77|0
1648460210000|2022-03-28 09:36:50|712.16|709.76|712.16|709.76|712.16|709.76|712.16|709.76|0
1648460220000|2022-03-28 09:37:00|712.07|709.67|711.98|709.58|712.07|709.67|711.98|709.58|0
1648460230000|2022-03-28 09:37:10|712.16|709.76|712.44|710.04|712.44|710.04|712.16|709.76|0
1648460240000|2022-03-28 09:37:20|712.54|710.14|712.63|710.23|712.63|710.23|712.54|710.14|0
1648460250000|2022-03-28 09:37:30|712.73|710.33|712.54|710.14|712.73|710.33|712.54|710.14|0
1648460260000|2022-03-28 09:37:40|712.35|709.95|712.92|710.52|712.92|710.52|712.35|709.95|0
1648460270000|2022-03-28 09:37:50|713.11|710.71|713.11|710.71|713.11|710.71|713.11|710.71|0
1648460280000|2022-03-28 09:38:00|713.3|710.9|713.3|710.9|713.3|710.9|713.3|710.9|0
1648460290000|2022-03-28 09:38:10|713.11|710.71|712.92|710.52|713.11|710.71|712.92|710.52|0
1648460300000|2022-03-28 09:38:20|712.73|710.33|713.11|710.71|713.11|710.71|712.73|710.33|0
1648460310000|2022-03-28 09:38:30|713.3|710.9|713.49|711.09|713.49|711.09|713.3|710.9|0
1648460320000|2022-03-28 09:38:40|713.39|710.99|713.3|710.9|713.49|711.09|713.3|710.9|0
1648460330000|2022-03-28 09:38:50|713.11|710.71|713.3|710.9|713.3|710.9|713.11|710.71|0
1648460350000|2022-03-28 09:39:10|713.49|711.09|713.49|711.09|713.49|711.09|713.49|711.09|0
1648460370000|2022-03-28 09:39:30|713.39|710.99|713.3|710.9|713.39|710.99|713.3|710.9|0
1648460380000|2022-03-28 09:39:40|713.01|710.61|712.92|710.52|713.01|710.61|712.92|710.52|0
1648460390000|2022-03-28 09:39:50|712.82|710.42|712.44|710.04|712.82|710.42|712.44|710.04|0
1648460400000|2022-03-28 09:40:00|712.73|710.33|712.92|710.52|712.92|710.52|712.73|710.33|0
1648460410000|2022-03-28 09:40:10|713.3|710.9|713.3|710.9|713.39|710.99|713.2|710.8|0
1648460420000|2022-03-28 09:40:20|713.2|710.8|713.11|710.71|713.2|710.8|713.11|710.71|0
1648460430000|2022-03-28 09:40:30|713.2|710.8|713.11|710.71|713.2|710.8|713.11|710.71|0
1648460450000|2022-03-28 09:40:50|712.82|710.42|712.73|710.33|712.82|710.42|712.73|710.33|0
1648460460000|2022-03-28 09:41:00|713.01|710.61|712.92|710.52|713.01|710.61|712.92|710.52|0
1648460470000|2022-03-28 09:41:10|713.11|710.71|713.11|710.71|713.11|710.71|713.11|710.71|0
1648460480000|2022-03-28 09:41:20|713.3|710.9|713.3|710.9|713.3|710.9|713.3|710.9|0
1648460490000|2022-03-28 09:41:30|713.39|710.99|713.49|711.09|713.49|711.09|713.39|710.99|0
1648460500000|2022-03-28 09:41:40|713.3|710.9|713.49|711.09|713.49|711.09|713.3|710.9|0
1648460510000|2022-03-28 09:41:50|713.3|710.9|713.3|710.9|713.3|710.9|713.3|710.9|0
1648460520000|2022-03-28 09:42:00|713.39|710.99|713.3|710.9|713.39|710.99|713.3|710.9|0
1648460530000|2022-03-28 09:42:10|713.39|710.99|713.68|711.28|713.68|711.28|713.39|710.99|0
1648460540000|2022-03-28 09:42:20|713.49|711.09|712.92|710.52|713.49|711.09|712.92|710.52|0
1648460550000|2022-03-28 09:42:30|713.01|710.61|713.3|710.9|713.3|710.9|713.01|710.61|0
1648460560000|2022-03-28 09:42:40|713.2|710.8|713.11|710.71|713.3|710.9|713.11|710.71|0
1648460570000|2022-03-28 09:42:50|713.3|710.9|713.3|710.9|713.3|710.9|713.11|710.71|0
1648460580000|2022-03-28 09:43:00|713.11|710.71|713.11|710.71|713.11|710.71|713.11|710.71|0
1648460590000|2022-03-28 09:43:10|712.92|710.52|712.92|710.52|712.92|710.52|712.92|710.52|0
1648460600000|2022-03-28 09:43:20|713.11|710.71|713.11|710.71|713.11|710.71|713.11|710.71|0
1648460610000|2022-03-28 09:43:30|712.92|710.52|712.92|710.52|712.92|710.52|712.92|710.52|0
1648460620000|2022-03-28 09:43:40|713.11|710.71|713.11|710.71|713.11|710.71|713.11|710.71|0
1648460640000|2022-03-28 09:44:00|713.3|710.9|713.11|710.71|713.3|710.9|712.92|710.52|0
1648460650000|2022-03-28 09:44:10|713.3|710.9|713.3|710.9|713.3|710.9|713.3|710.9|0
1648460660000|2022-03-28 09:44:20|713.49|711.09|713.2|710.8|713.49|711.09|713.2|710.8|0
1648460670000|2022-03-28 09:44:30|713.3|710.9|713.3|710.9|713.3|710.9|713.3|710.9|0
1648460680000|2022-03-28 09:44:40|713.49|711.09|713.3|710.9|713.49|711.09|713.3|710.9|0
1648460700000|2022-03-28 09:45:00|713.2|710.8|713.3|710.9|713.3|710.9|713.2|710.8|0
1648460710000|2022-03-28 09:45:10|713.39|710.99|713.39|710.99|713.39|710.99|713.3|710.9|0
1648460720000|2022-03-28 09:45:20|713.49|711.09|713.49|711.09|713.49|711.09|713.49|711.09|0
1648460730000|2022-03-28 09:45:30|713.68|711.28|713.68|711.28|713.68|711.28|713.68|711.28|0
1648460740000|2022-03-28 09:45:40|713.67|711.27|713.58|711.18|713.67|711.27|713.58|711.18|0
1648460750000|2022-03-28 09:45:50|713.67|711.27|713.58|711.18|713.67|711.27|713.58|711.18|0
1648460760000|2022-03-28 09:46:00|713.67|711.27|713.11|710.71|713.67|711.27|713.11|710.71|0
1648460770000|2022-03-28 09:46:10|713.3|710.9|713.11|710.71|713.3|710.9|713.11|710.71|0
1648460780000|2022-03-28 09:46:20|713.01|710.61|712.92|710.52|713.01|710.61|712.92|710.52|0
1648460790000|2022-03-28 09:46:30|713.11|710.71|712.92|710.52|713.11|710.71|712.92|710.52|0
1648460800000|2022-03-28 09:46:40|712.82|710.42|712.73|710.33|712.82|710.42|712.73|710.33|0
1648460810000|2022-03-28 09:46:50|712.92|710.52|712.82|710.42|712.92|710.52|712.82|710.42|0
1648460820000|2022-03-28 09:47:00|712.73|710.33|712.92|710.52|712.92|710.52|712.73|710.33|0
1648460830000|2022-03-28 09:47:10|712.82|710.42|712.73|710.33|712.82|710.42|712.73|710.33|0
1648460840000|2022-03-28 09:47:20|712.92|710.52|712.73|710.33|712.92|710.52|712.73|710.33|0
1648460860000|2022-03-28 09:47:40|712.63|710.23|712.73|710.33|712.73|710.33|712.63|710.23|0
1648460870000|2022-03-28 09:47:50|712.54|710.14|712.54|710.14|712.54|710.14|712.54|710.14|0
1648460880000|2022-03-28 09:48:00|712.63|710.23|712.35|709.95|712.63|710.23|712.35|709.95|0
1648460890000|2022-03-28 09:48:10|712.44|710.04|712.35|709.95|712.54|710.14|712.35|709.95|0
1648460900000|2022-03-28 09:48:20|712.44|710.04|712.44|710.04|712.44|710.04|712.44|710.04|0
1648460910000|2022-03-28 09:48:30|712.54|710.14|712.35|709.95|712.54|710.14|712.35|709.95|0
1648460920000|2022-03-28 09:48:40|712.54|710.14|712.35|709.95|712.54|710.14|712.16|709.76|0
1648460930000|2022-03-28 09:48:50|712.16|709.76|712.16|709.76|712.16|709.76|712.16|709.76|0
1648460940000|2022-03-28 09:49:00|712.06|709.66|712.16|709.76|712.16|709.76|712.06|709.66|0
1648460950000|2022-03-28 09:49:10|712.35|709.95|712.35|709.95|712.35|709.95|712.35|709.95|0
1648460960000|2022-03-28 09:49:20|712.16|709.76|712.35|709.95|712.35|709.95|712.16|709.76|0
1648460970000|2022-03-28 09:49:30|712.25|709.85|712.16|709.76|712.25|709.85|712.16|709.76|0
1648460980000|2022-03-28 09:49:40|711.97|709.57|711.97|709.57|711.97|709.57|711.97|709.57|0
1648460990000|2022-03-28 09:49:50|711.87|709.47|712.16|709.76|712.16|709.76|711.87|709.47|0
1648461000000|2022-03-28 09:50:00|712.35|709.95|712.35|709.95|712.35|709.95|712.35|709.95|0
1648461010000|2022-03-28 09:50:10|712.16|709.76|711.97|709.57|712.16|709.76|711.97|709.57|0
1648461020000|2022-03-28 09:50:20|711.78|709.38|711.78|709.38|711.78|709.38|711.78|709.38|0
1648461030000|2022-03-28 09:50:30|711.87|709.47|711.97|709.57|711.97|709.57|711.87|709.47|0
1648461040000|2022-03-28 09:50:40|712.16|709.76|712.16|709.76|712.16|709.76|712.16|709.76|0
1648461050000|2022-03-28 09:50:50|712.06|709.66|711.97|709.57|712.16|709.76|711.97|709.57|0
1648461060000|2022-03-28 09:51:00|712.16|709.76|712.16|709.76|712.16|709.76|712.16|709.76|0
1648461070000|2022-03-28 09:51:10|712.25|709.85|712.35|709.95|712.35|709.95|712.16|709.76|0
1648461080000|2022-03-28 09:51:20|712.25|709.85|712.44|710.04|712.44|710.04|712.25|709.85|0
1648461090000|2022-03-28 09:51:30|712.35|709.95|712.35|709.95|712.35|709.95|712.35|709.95|0
1648461110000|2022-03-28 09:51:50|712.16|709.76|712.06|709.66|712.16|709.76|712.06|709.66|0
1648461120000|2022-03-28 09:52:00|711.78|709.38|711.78|709.38|711.78|709.38|711.78|709.38|0
1648461130000|2022-03-28 09:52:10|711.59|709.19|711.59|709.19|711.59|709.19|711.59|709.19|0
1648461140000|2022-03-28 09:52:20|711.49|709.09|711.4|709|711.49|709.09|711.4|709|0
1648461150000|2022-03-28 09:52:30|711.3|708.9|711.21|708.81|711.4|709|711.21|708.81|0
1648461160000|2022-03-28 09:52:40|711.3|708.9|711.3|708.9|711.3|708.9|711.3|708.9|0
1648461170000|2022-03-28 09:52:50|711.21|708.81|711.59|709.19|711.59|709.19|711.21|708.81|0
1648461180000|2022-03-28 09:53:00|711.49|709.09|711.59|709.19|711.59|709.19|711.49|709.09|0
1648461190000|2022-03-28 09:53:10|711.78|709.38|711.97|709.57|711.97|709.57|711.78|709.38|0
1648461200000|2022-03-28 09:53:20|711.78|709.38|711.97|709.57|712.06|709.66|711.78|709.38|0
1648461210000|2022-03-28 09:53:30|712.06|709.66|711.78|709.38|712.06|709.66|711.78|709.38|0
1648461220000|2022-03-28 09:53:40|711.87|709.47|711.87|709.47|711.87|709.47|711.78|709.38|0
1648461230000|2022-03-28 09:53:50|711.78|709.38|711.78|709.38|711.78|709.38|711.78|709.38|0
1648461240000|2022-03-28 09:54:00|711.59|709.19|711.59|709.19|711.59|709.19|711.59|709.19|0
1648461250000|2022-03-28 09:54:10|711.49|709.09|711.49|709.09|711.49|709.09|711.49|709.09|0
1648461260000|2022-03-28 09:54:20|711.4|709|710.46|708.06|711.4|709|710.46|708.06|0
1648461270000|2022-03-28 09:54:30|710.83|708.43|710.92|708.52|710.92|708.52|710.74|708.34|0
1648461280000|2022-03-28 09:54:40|710.83|708.43|710.65|708.25|710.83|708.43|710.65|708.25|0
1648461290000|2022-03-28 09:54:50|710.83|708.43|710.92|708.52|711.02|708.62|710.83|708.43|0
1648461300000|2022-03-28 09:55:00|711.02|708.62|710.83|708.43|711.02|708.62|710.83|708.43|0
1648461310000|2022-03-28 09:55:10|711.02|708.62|710.46|708.06|711.02|708.62|710.46|708.06|0
1648461320000|2022-03-28 09:55:20|710.55|708.15|710.74|708.34|710.74|708.34|710.55|708.15|0
1648461330000|2022-03-28 09:55:30|710.83|708.43|710.83|708.43|711.02|708.62|710.83|708.43|0
1648461340000|2022-03-28 09:55:40|711.02|708.62|710.92|708.52|711.02|708.62|710.92|708.52|0
1648461350000|2022-03-28 09:55:50|710.55|708.15|710.46|708.06|710.55|708.15|710.46|708.06|0
1648461360000|2022-03-28 09:56:00|710.64|708.24|710.64|708.24|710.64|708.24|710.64|708.24|0
1648461370000|2022-03-28 09:56:10|710.83|708.43|710.83|708.43|710.83|708.43|710.74|708.34|0
1648461380000|2022-03-28 09:56:20|710.64|708.24|710.74|708.34|710.74|708.34|710.64|708.24|0
1648461390000|2022-03-28 09:56:30|710.83|708.43|710.92|708.52|710.92|708.52|710.83|708.43|0
1648461400000|2022-03-28 09:56:40|710.83|708.43|710.92|708.52|710.92|708.52|710.83|708.43|0
1648461410000|2022-03-28 09:56:50|710.83|708.43|710.64|708.24|710.83|708.43|710.64|708.24|0
1648461420000|2022-03-28 09:57:00|710.73|708.33|710.73|708.33|710.83|708.43|710.73|708.33|0
1648461430000|2022-03-28 09:57:10|710.83|708.43|710.64|708.24|710.83|708.43|710.64|708.24|0
1648461450000|2022-03-28 09:57:30|710.55|708.15|710.46|708.06|710.55|708.15|710.46|708.06|0
1648461460000|2022-03-28 09:57:40|710.55|708.15|710.73|708.33|710.73|708.33|710.46|708.06|0
1648461470000|2022-03-28 09:57:50|710.92|708.52|710.92|708.52|711.02|708.62|710.92|708.52|0
1648461480000|2022-03-28 09:58:00|711.02|708.62|711.02|708.62|711.02|708.62|711.02|708.62|0
1648461490000|2022-03-28 09:58:10|710.92|708.52|710.92|708.52|710.92|708.52|710.92|708.52|0
1648461500000|2022-03-28 09:58:20|711.11|708.71|711.21|708.81|711.21|708.81|711.11|708.71|0
1648461510000|2022-03-28 09:58:30|711.4|709|711.4|709|711.4|709|711.4|709|0
1648461520000|2022-03-28 09:58:40|711.59|709.19|711.59|709.19|711.97|709.57|711.59|709.19|0
1648461530000|2022-03-28 09:58:50|711.49|709.09|711.49|709.09|711.59|709.19|711.49|709.09|0
1648461540000|2022-03-28 09:59:00|711.4|709|711.4|709|711.49|709.09|711.4|709|0
1648461550000|2022-03-28 09:59:10|711.49|709.09|711.59|709.19|711.59|709.19|711.49|709.09|0
1648461570000|2022-03-28 09:59:30|711.49|709.09|711.4|709|711.59|709.19|711.4|709|0
1648461580000|2022-03-28 09:59:40|711.21|708.81|711.3|708.9|711.3|708.9|711.21|708.81|0
1648461600000|2022-03-28 10:00:00|711.21|708.81|711.68|709.28|711.68|709.28|711.21|708.81|0
1648461610000|2022-03-28 10:00:10|711.59|709.19|711.59|709.19|711.78|709.38|711.59|709.19|0
1648461630000|2022-03-28 10:00:30|711.02|708.62|711.02|708.62|711.02|708.62|711.02|708.62|0
1648461640000|2022-03-28 10:00:40|711.3|708.9|711.3|708.9|711.3|708.9|711.3|708.9|0
1648461650000|2022-03-28 10:00:50|711.21|708.81|711.4|709|711.4|709|711.21|708.81|0
1648461670000|2022-03-28 10:01:10|711.3|708.9|711.3|708.9|711.4|709|711.3|708.9|0
1648461680000|2022-03-28 10:01:20|711.21|708.81|711.02|708.62|711.21|708.81|711.02|708.62|0
1648461690000|2022-03-28 10:01:30|711.21|708.81|711.21|708.81|711.21|708.81|711.21|708.81|0
1648461700000|2022-03-28 10:01:40|711.02|708.62|711.02|708.62|711.02|708.62|711.02|708.62|0
1648461710000|2022-03-28 10:01:50|710.92|708.52|710.64|708.24|710.92|708.52|710.64|708.24|0
1648461720000|2022-03-28 10:02:00|710.35|707.95|709.79|707.39|710.35|707.95|709.79|707.39|0
1648461730000|2022-03-28 10:02:10|709.7|707.3|710.83|708.43|710.83|708.43|709.51|707.11|0
1648461740000|2022-03-28 10:02:20|711.02|708.62|711.21|708.81|711.4|709|711.02|708.62|0
1648461750000|2022-03-28 10:02:30|711.4|709|711.78|709.38|711.78|709.38|711.4|709|0
1648461760000|2022-03-28 10:02:40|712.15|709.75|711.78|709.38|712.15|709.75|711.78|709.38|0
1648461770000|2022-03-28 10:02:50|711.68|709.28|711.78|709.38|711.78|709.38|711.4|709|0
1648461780000|2022-03-28 10:03:00|711.97|709.57|712.34|709.94|712.43|710.03|711.97|709.57|0
1648461790000|2022-03-28 10:03:10|712.15|709.75|712.15|709.75|712.34|709.94|712.15|709.75|0
1648461800000|2022-03-28 10:03:20|711.87|709.47|711.96|709.56|711.96|709.56|711.78|709.38|0
1648461810000|2022-03-28 10:03:30|711.87|709.47|711.59|709.19|711.87|709.47|711.59|709.19|0
1648461820000|2022-03-28 10:03:40|711.78|709.38|711.96|709.56|711.96|709.56|711.78|709.38|0
1648461830000|2022-03-28 10:03:50|711.59|709.19|711.59|709.19|711.78|709.38|711.59|709.19|0
1648461840000|2022-03-28 10:04:00|711.4|709|711.49|709.09|711.49|709.09|711.4|709|0
1648461850000|2022-03-28 10:04:10|711.4|709|711.4|709|711.4|709|711.4|709|0
1648461860000|2022-03-28 10:04:20|711.49|709.09|711.59|709.19|711.59|709.19|711.49|709.09|0
1648461870000|2022-03-28 10:04:30|711.49|709.09|711.78|709.38|711.78|709.38|711.49|709.09|0
1648461890000|2022-03-28 10:04:50|711.87|709.47|712.34|709.94|712.34|709.94|711.87|709.47|0
1648461900000|2022-03-28 10:05:00|712.15|709.75|711.96|709.56|712.15|709.75|711.96|709.56|0
1648461910000|2022-03-28 10:05:10|711.78|709.38|711.78|709.38|711.78|709.38|711.78|709.38|0
1648461920000|2022-03-28 10:05:20|711.77|709.37|711.4|709|711.77|709.37|711.4|709|0
1648461930000|2022-03-28 10:05:30|711.59|709.19|711.4|709|711.59|709.19|711.4|709|0
1648461940000|2022-03-28 10:05:40|711.77|709.37|712.05|709.65|712.05|709.65|711.77|709.37|0
1648461950000|2022-03-28 10:05:50|712.15|709.75|711.68|709.28|712.15|709.75|711.68|709.28|0
1648461960000|2022-03-28 10:06:00|711.77|709.37|711.68|709.28|711.77|709.37|711.59|709.19|0
1648461970000|2022-03-28 10:06:10|711.59|709.19|711.77|709.37|711.77|709.37|711.59|709.19|0
1648461980000|2022-03-28 10:06:20|711.68|709.28|712.34|709.94|712.34|709.94|711.68|709.28|0
1648461990000|2022-03-28 10:06:30|712.53|710.13|712.34|709.94|712.53|710.13|712.34|709.94|0
1648462000000|2022-03-28 10:06:40|712.15|709.75|711.96|709.56|712.24|709.84|711.96|709.56|0
1648462010000|2022-03-28 10:06:50|711.59|709.19|711.77|709.37|711.96|709.56|711.59|709.19|0
1648462020000|2022-03-28 10:07:00|711.96|709.56|712.05|709.65|712.05|709.65|711.77|709.37|0
1648462030000|2022-03-28 10:07:10|711.87|709.47|711.96|709.56|711.96|709.56|711.86|709.46|0
1648462040000|2022-03-28 10:07:20|711.77|709.37|711.96|709.56|711.96|709.56|711.77|709.37|0
1648462060000|2022-03-28 10:07:40|711.86|709.46|711.86|709.46|711.86|709.46|711.86|709.46|0
1648462070000|2022-03-28 10:07:50|711.96|709.56|711.96|709.56|711.96|709.56|711.96|709.56|0
1648462080000|2022-03-28 10:08:00|711.86|709.46|711.96|709.56|711.96|709.56|711.86|709.46|0
1648462090000|2022-03-28 10:08:10|711.77|709.37|711.96|709.56|711.96|709.56|711.77|709.37|0
1648462100000|2022-03-28 10:08:20|711.86|709.46|711.77|709.37|711.86|709.46|711.77|709.37|0
1648462110000|2022-03-28 10:08:30|711.96|709.56|711.77|709.37|711.96|709.56|711.77|709.37|0
1648462130000|2022-03-28 10:08:50|711.86|709.46|711.77|709.37|711.86|709.46|711.77|709.37|0
1648462140000|2022-03-28 10:09:00|711.86|709.46|712.34|709.94|712.34|709.94|711.86|709.46|0
1648462150000|2022-03-28 10:09:10|712.15|709.75|711.96|709.56|712.15|709.75|711.96|709.56|0
1648462160000|2022-03-28 10:09:20|712.15|709.75|711.96|709.56|712.15|709.75|711.96|709.56|0
1648462170000|2022-03-28 10:09:30|712.15|709.75|711.96|709.56|712.15|709.75|711.96|709.56|0
1648462190000|2022-03-28 10:09:50|711.77|709.37|711.58|709.18|711.77|709.37|711.58|709.18|0
1648462200000|2022-03-28 10:10:00|711.39|708.99|711.39|708.99|711.39|708.99|711.39|708.99|0
1648462210000|2022-03-28 10:10:10|711.49|709.09|711.21|708.81|711.49|709.09|711.21|708.81|0
1648462220000|2022-03-28 10:10:20|711.02|708.62|711.49|709.09|711.49|709.09|711.02|708.62|0
1648462230000|2022-03-28 10:10:30|711.58|709.18|711.86|709.46|711.86|709.46|711.58|709.18|0
1648462240000|2022-03-28 10:10:40|712.15|709.75|712.34|709.94|712.34|709.94|712.15|709.75|0
1648462250000|2022-03-28 10:10:50|712.43|710.03|712.15|709.75|712.43|710.03|712.15|709.75|0
1648462260000|2022-03-28 10:11:00|712.24|709.84|712.53|710.13|712.53|710.13|712.24|709.84|0
1648462270000|2022-03-28 10:11:10|712.24|709.84|712.15|709.75|712.24|709.84|712.15|709.75|0
1648462280000|2022-03-28 10:11:20|711.96|709.56|711.96|709.56|711.96|709.56|711.96|709.56|0
1648462290000|2022-03-28 10:11:30|711.77|709.37|711.77|709.37|711.77|709.37|711.77|709.37|0
1648462300000|2022-03-28 10:11:40|711.96|709.56|711.96|709.56|711.96|709.56|711.96|709.56|0
1648462310000|2022-03-28 10:11:50|711.77|709.37|711.77|709.37|711.77|709.37|711.77|709.37|0
1648462320000|2022-03-28 10:12:00|711.86|709.46|711.96|709.56|712.05|709.65|711.86|709.46|0
1648462330000|2022-03-28 10:12:10|712.24|709.84|712.15|709.75|712.24|709.84|712.15|709.75|0
1648462340000|2022-03-28 10:12:20|712.34|709.94|712.15|709.75|712.34|709.94|712.15|709.75|0
1648462350000|2022-03-28 10:12:30|712.05|709.65|712.53|710.13|712.53|710.13|712.05|709.65|0
1648462360000|2022-03-28 10:12:40|712.34|709.94|712.62|710.22|712.62|710.22|712.34|709.94|0
1648462370000|2022-03-28 10:12:50|712.72|710.32|712.72|710.32|712.72|710.32|712.62|710.22|0
1648462380000|2022-03-28 10:13:00|712.53|710.13|712.53|710.13|712.53|710.13|712.53|710.13|0
1648462390000|2022-03-28 10:13:10|712.72|710.32|712.34|709.94|712.72|710.32|712.34|709.94|0
1648462400000|2022-03-28 10:13:20|712.24|709.84|712.24|709.84|712.34|709.94|712.24|709.84|0
1648462410000|2022-03-28 10:13:30|712.15|709.75|712.15|709.75|712.15|709.75|712.15|709.75|0
1648462420000|2022-03-28 10:13:40|711.96|709.56|711.96|709.56|711.96|709.56|711.96|709.56|0
1648462440000|2022-03-28 10:14:00|712.05|709.65|712.34|709.94|712.34|709.94|712.05|709.65|0
1648462450000|2022-03-28 10:14:10|712.53|710.13|712.15|709.75|712.53|710.13|712.15|709.75|0
1648462470000|2022-03-28 10:14:30|712.34|709.94|712.15|709.75|712.34|709.94|712.15|709.75|0
1648462480000|2022-03-28 10:14:40|712.34|709.94|712.91|710.51|712.91|710.51|712.34|709.94|0
1648462490000|2022-03-28 10:14:50|713.1|710.7|713.1|710.7|713.1|710.7|712.91|710.51|0
1648462500000|2022-03-28 10:15:00|712.91|710.51|712.91|710.51|712.91|710.51|712.91|710.51|0
1648462530000|2022-03-28 10:15:30|712.81|710.41|712.91|710.51|712.91|710.51|712.72|710.32|0
1648462540000|2022-03-28 10:15:40|712.81|710.41|712.91|710.51|712.91|710.51|712.81|710.41|0
1648462550000|2022-03-28 10:15:50|713|710.6|712.91|710.51|713|710.6|712.91|710.51|0
1648462560000|2022-03-28 10:16:00|713.09|710.69|713.09|710.69|713.09|710.69|713.09|710.69|0
1648462570000|2022-03-28 10:16:10|712.91|710.51|712.81|710.41|712.91|710.51|712.81|710.41|0
1648462580000|2022-03-28 10:16:20|713|710.6|713|710.6|713.09|710.69|713|710.6|0
1648462590000|2022-03-28 10:16:30|712.91|710.51|713.09|710.69|713.09|710.69|712.91|710.51|0
1648462610000|2022-03-28 10:16:50|713.19|710.79|713.28|710.88|713.28|710.88|713.09|710.69|0
1648462620000|2022-03-28 10:17:00|713.09|710.69|713.19|710.79|713.19|710.79|713.09|710.69|0
1648462630000|2022-03-28 10:17:10|713.47|711.07|713.47|711.07|713.66|711.26|713.47|711.07|0
1648462640000|2022-03-28 10:17:20|713.66|711.26|713.75|711.35|713.75|711.35|713.66|711.26|0
1648462650000|2022-03-28 10:17:30|713.85|711.45|713.47|711.07|713.85|711.45|713.47|711.07|0
1648462660000|2022-03-28 10:17:40|713.66|711.26|713.85|711.45|713.85|711.45|713.66|711.26|0
1648462670000|2022-03-28 10:17:50|714.04|711.64|714.04|711.64|714.04|711.64|713.85|711.45|0
1648462680000|2022-03-28 10:18:00|713.47|711.07|713.66|711.26|713.66|711.26|713.47|711.07|0
1648462690000|2022-03-28 10:18:10|713.85|711.45|713.85|711.45|714.04|711.64|713.85|711.45|0
1648462700000|2022-03-28 10:18:20|714.04|711.64|714.04|711.64|714.04|711.64|714.04|711.64|0
1648462710000|2022-03-28 10:18:30|713.85|711.45|714.04|711.64|714.04|711.64|713.85|711.45|0
1648462720000|2022-03-28 10:18:40|714.23|711.83|714.23|711.83|714.23|711.83|714.23|711.83|0
1648462730000|2022-03-28 10:18:50|714.04|711.64|714.04|711.64|714.13|711.73|714.04|711.64|0
1648462740000|2022-03-28 10:19:00|713.94|711.54|714.04|711.64|714.04|711.64|713.85|711.45|0
1648462760000|2022-03-28 10:19:20|713.85|711.45|713.85|711.45|713.85|711.45|713.85|711.45|0
1648462770000|2022-03-28 10:19:30|713.47|711.07|713.47|711.07|713.47|711.07|713.28|710.88|0
1648462780000|2022-03-28 10:19:40|713.66|711.26|713.85|711.45|713.85|711.45|713.66|711.26|0
1648462810000|2022-03-28 10:20:10|713.66|711.26|713.47|711.07|713.66|711.26|713.47|711.07|0
1648462820000|2022-03-28 10:20:20|713.28|710.88|713.47|711.07|713.47|711.07|713.28|710.88|0
1648462830000|2022-03-28 10:20:30|713.56|711.16|713.37|710.97|713.56|711.16|713.37|710.97|0
1648462840000|2022-03-28 10:20:40|713.28|710.88|713.28|710.88|713.28|710.88|713.28|710.88|0
1648462850000|2022-03-28 10:20:50|713.09|710.69|713.09|710.69|713.09|710.69|713.09|710.69|0
1648462860000|2022-03-28 10:21:00|712.71|710.31|712.9|710.5|712.9|710.5|712.71|710.31|0
1648462870000|2022-03-28 10:21:10|713.09|710.69|713.09|710.69|713.09|710.69|713.09|710.69|0
1648462880000|2022-03-28 10:21:20|713.28|710.88|713.66|711.26|713.66|711.26|713.28|710.88|0
1648462890000|2022-03-28 10:21:30|713.85|711.45|714.04|711.64|714.04|711.64|713.85|711.45|0
1648462900000|2022-03-28 10:21:40|714.23|711.83|714.23|711.83|714.23|711.83|714.23|711.83|0
1648462920000|2022-03-28 10:22:00|714.04|711.64|714.23|711.83|714.23|711.83|714.04|711.64|0
1648462930000|2022-03-28 10:22:10|714.42|712.02|714.23|711.83|714.42|712.02|714.23|711.83|0
1648462940000|2022-03-28 10:22:20|714.42|712.02|714.42|712.02|714.42|712.02|714.23|711.83|0
1648462950000|2022-03-28 10:22:30|714.61|712.21|714.61|712.21|714.61|712.21|714.61|712.21|0
1648462960000|2022-03-28 10:22:40|714.8|712.4|714.8|712.4|714.8|712.4|714.8|712.4|0
1648462970000|2022-03-28 10:22:50|714.89|712.49|714.61|712.21|714.99|712.59|714.61|712.21|0
1648462990000|2022-03-28 10:23:10|714.89|712.49|714.8|712.4|714.89|712.49|714.8|712.4|0
1648463000000|2022-03-28 10:23:20|714.89|712.49|714.61|712.21|714.89|712.49|714.61|712.21|0
1648463010000|2022-03-28 10:23:30|714.51|712.11|714.42|712.02|714.51|712.11|714.42|712.02|0
1648463020000|2022-03-28 10:23:40|714.61|712.21|714.8|712.4|714.8|712.4|714.61|712.21|0
1648463030000|2022-03-28 10:23:50|714.61|712.21|714.61|712.21|714.61|712.21|714.61|712.21|0
1648463050000|2022-03-28 10:24:10|714.8|712.4|714.61|712.21|714.8|712.4|714.61|712.21|0
1648463060000|2022-03-28 10:24:20|714.42|712.02|714.42|712.02|714.42|712.02|714.42|712.02|0
1648463070000|2022-03-28 10:24:30|714.8|712.4|714.7|712.3|714.8|712.4|714.61|712.21|0
1648463080000|2022-03-28 10:24:40|714.79|712.39|714.79|712.39|714.79|712.39|714.79|712.39|0
1648463090000|2022-03-28 10:24:50|714.89|712.49|714.98|712.58|714.98|712.58|714.89|712.49|0
1648463100000|2022-03-28 10:25:00|714.89|712.49|714.79|712.39|714.89|712.49|714.79|712.39|0
1648463110000|2022-03-28 10:25:10|714.61|712.21|714.61|712.21|714.61|712.21|714.51|712.11|0
1648463120000|2022-03-28 10:25:20|714.42|712.02|714.61|712.21|714.61|712.21|714.42|712.02|0
1648463140000|2022-03-28 10:25:40|714.79|712.39|714.79|712.39|714.79|712.39|714.79|712.39|0
1648463150000|2022-03-28 10:25:50|714.98|712.58|714.89|712.49|714.98|712.58|714.89|712.49|0
1648463160000|2022-03-28 10:26:00|714.79|712.39|714.6|712.2|714.79|712.39|714.6|712.2|0
1648463170000|2022-03-28 10:26:10|714.42|712.02|714.42|712.02|714.42|712.02|714.42|712.02|0
1648463180000|2022-03-28 10:26:20|714.23|711.83|713.75|711.35|714.23|711.83|713.75|711.35|0
1648463190000|2022-03-28 10:26:30|713.85|711.45|713.94|711.54|713.94|711.54|713.85|711.45|0
1648463200000|2022-03-28 10:26:40|713.85|711.45|713.47|711.07|713.85|711.45|713.47|711.07|0
1648463210000|2022-03-28 10:26:50|713.28|710.88|713.28|710.88|713.28|710.88|713.09|710.69|0
1648463220000|2022-03-28 10:27:00|713.09|710.69|713.28|710.88|713.28|710.88|713.09|710.69|0
1648463230000|2022-03-28 10:27:10|713.18|710.78|712.99|710.59|713.18|710.78|712.9|710.5|0
1648463240000|2022-03-28 10:27:20|712.9|710.5|712.9|710.5|712.9|710.5|712.9|710.5|0
1648463250000|2022-03-28 10:27:30|712.8|710.4|712.71|710.31|712.9|710.5|712.71|710.31|0
1648463260000|2022-03-28 10:27:40|712.9|710.5|712.99|710.59|712.99|710.59|712.9|710.5|0
1648463270000|2022-03-28 10:27:50|713.09|710.69|713.09|710.69|713.09|710.69|713.09|710.69|0
1648463280000|2022-03-28 10:28:00|712.9|710.5|712.71|710.31|712.9|710.5|712.71|710.31|0
1648463290000|2022-03-28 10:28:10|712.42|710.02|712.61|710.21|712.71|710.31|712.42|710.02|0
1648463300000|2022-03-28 10:28:20|712.52|710.12|712.52|710.12|712.52|710.12|712.52|710.12|0
1648463310000|2022-03-28 10:28:30|712.61|710.21|712.8|710.4|712.8|710.4|712.61|710.21|0
1648463320000|2022-03-28 10:28:40|712.61|710.21|712.52|710.12|712.61|710.21|712.52|710.12|0
1648463330000|2022-03-28 10:28:50|712.42|710.02|712.9|710.5|712.9|710.5|712.42|710.02|0
1648463340000|2022-03-28 10:29:00|712.71|710.31|712.52|710.12|712.71|710.31|712.52|710.12|0
1648463350000|2022-03-28 10:29:10|712.42|710.02|711.95|709.55|712.42|710.02|711.95|709.55|0
1648463360000|2022-03-28 10:29:20|711.86|709.46|711.95|709.55|711.95|709.55|711.77|709.37|0
1648463370000|2022-03-28 10:29:30|712.14|709.74|712.14|709.74|712.14|709.74|711.95|709.55|0
1648463380000|2022-03-28 10:29:40|712.23|709.83|712.04|709.64|712.23|709.83|712.04|709.64|0
1648463390000|2022-03-28 10:29:50|711.95|709.55|711.95|709.55|712.04|709.64|711.95|709.55|0
1648463400000|2022-03-28 10:30:00|712.04|709.64|711.95|709.55|712.04|709.64|711.95|709.55|0
1648463410000|2022-03-28 10:30:10|711.76|709.36|712.14|709.74|712.14|709.74|711.76|709.36|0
1648463420000|2022-03-28 10:30:20|712.04|709.64|711.95|709.55|712.04|709.64|711.95|709.55|0
1648463430000|2022-03-28 10:30:30|711.76|709.36|711.76|709.36|711.76|709.36|711.76|709.36|0
1648463440000|2022-03-28 10:30:40|711.86|709.46|711.95|709.55|711.95|709.55|711.86|709.46|0
1648463450000|2022-03-28 10:30:50|712.04|709.64|712.33|709.93|712.33|709.93|711.95|709.55|0
1648463460000|2022-03-28 10:31:00|712.61|710.21|712.33|709.93|712.61|710.21|712.33|709.93|0
1648463470000|2022-03-28 10:31:10|712.42|710.02|712.33|709.93|712.42|710.02|712.33|709.93|0
1648463480000|2022-03-28 10:31:20|711.95|709.55|711.76|709.36|711.95|709.55|711.76|709.36|0
1648463490000|2022-03-28 10:31:30|711.95|709.55|711.85|709.45|711.95|709.55|711.85|709.45|0
1648463500000|2022-03-28 10:31:40|711.76|709.36|711.39|708.99|711.76|709.36|711.39|708.99|0
1648463510000|2022-03-28 10:31:50|711.57|709.17|711.76|709.36|711.76|709.36|711.57|709.17|0
1648463540000|2022-03-28 10:32:20|711.85|709.45|711.67|709.27|711.85|709.45|711.67|709.27|0
1648463550000|2022-03-28 10:32:30|711.57|709.17|711.76|709.36|711.76|709.36|711.57|709.17|0
1648463560000|2022-03-28 10:32:40|711.57|709.17|711.57|709.17|711.57|709.17|711.57|709.17|0
1648463570000|2022-03-28 10:32:50|711.67|709.27|711.57|709.17|711.67|709.27|711.57|709.17|0
1648463580000|2022-03-28 10:33:00|711.39|708.99|711.67|709.27|711.76|709.36|711.39|708.99|0
1648463590000|2022-03-28 10:33:10|711.76|709.36|711.76|709.36|711.76|709.36|711.57|709.17|0
1648463600000|2022-03-28 10:33:20|711.95|709.55|712.14|709.74|712.14|709.74|711.95|709.55|0
1648463610000|2022-03-28 10:33:30|712.33|709.93|712.23|709.83|712.52|710.12|712.23|709.83|0
1648463620000|2022-03-28 10:33:40|712.14|709.74|712.52|710.12|712.52|710.12|712.14|709.74|0
1648463630000|2022-03-28 10:33:50|712.42|710.02|712.14|709.74|712.42|710.02|712.14|709.74|0
1648463640000|2022-03-28 10:34:00|711.95|709.55|711.95|709.55|711.95|709.55|711.76|709.36|0
1648463650000|2022-03-28 10:34:10|712.04|709.64|712.04|709.64|712.04|709.64|712.04|709.64|0
1648463660000|2022-03-28 10:34:20|712.14|709.74|711.95|709.55|712.14|709.74|711.95|709.55|0
1648463670000|2022-03-28 10:34:30|712.04|709.64|712.14|709.74|712.14|709.74|712.04|709.64|0
1648463690000|2022-03-28 10:34:50|712.04|709.64|712.04|709.64|712.04|709.64|712.04|709.64|0
1648463700000|2022-03-28 10:35:00|712.14|709.74|712.14|709.74|712.14|709.74|712.14|709.74|0
1648463710000|2022-03-28 10:35:10|711.95|709.55|711.76|709.36|711.95|709.55|711.76|709.36|0
1648463720000|2022-03-28 10:35:20|711.95|709.55|712.04|709.64|712.14|709.74|711.95|709.55|0
1648463730000|2022-03-28 10:35:30|712.14|709.74|711.95|709.55|712.14|709.74|711.95|709.55|0
1648463740000|2022-03-28 10:35:40|711.76|709.36|711.76|709.36|711.76|709.36|711.76|709.36|0
1648463750000|2022-03-28 10:35:50|711.85|709.45|711.95|709.55|711.95|709.55|711.85|709.45|0
1648463760000|2022-03-28 10:36:00|712.04|709.64|711.95|709.55|712.14|709.74|711.95|709.55|0
1648463770000|2022-03-28 10:36:10|711.76|709.36|711.76|709.36|711.76|709.36|711.76|709.36|0
1648463780000|2022-03-28 10:36:20|711.66|709.26|711.76|709.36|711.76|709.36|711.66|709.26|0
1648463790000|2022-03-28 10:36:30|711.47|709.07|711.38|708.98|711.47|709.07|711.38|708.98|0
1648463800000|2022-03-28 10:36:40|711.19|708.79|711.38|708.98|711.47|709.07|711.19|708.79|0
1648463810000|2022-03-28 10:36:50|711.57|709.17|711.76|709.36|711.76|709.36|711.57|709.17|0
1648463820000|2022-03-28 10:37:00|711.95|709.55|712.14|709.74|712.14|709.74|711.95|709.55|0
1648463830000|2022-03-28 10:37:10|711.95|709.55|711.95|709.55|711.95|709.55|711.95|709.55|0
1648463840000|2022-03-28 10:37:20|711.76|709.36|711.76|709.36|711.76|709.36|711.76|709.36|0
1648463850000|2022-03-28 10:37:30|711.85|709.45|711.76|709.36|711.85|709.45|711.76|709.36|0
1648463860000|2022-03-28 10:37:40|711.95|709.55|711.95|709.55|711.95|709.55|711.95|709.55|0
1648463870000|2022-03-28 10:37:50|712.14|709.74|712.14|709.74|712.14|709.74|712.14|709.74|0
1648463880000|2022-03-28 10:38:00|712.04|709.64|711.95|709.55|712.04|709.64|711.95|709.55|0
1648463890000|2022-03-28 10:38:10|712.04|709.64|712.14|709.74|712.14|709.74|712.04|709.64|0
1648463900000|2022-03-28 10:38:20|712.33|709.93|712.33|709.93|712.33|709.93|712.33|709.93|0
1648463910000|2022-03-28 10:38:30|712.14|709.74|712.23|709.83|712.23|709.83|712.14|709.74|0
1648463920000|2022-03-28 10:38:40|712.33|709.93|712.33|709.93|712.42|710.02|712.33|709.93|0
1648463930000|2022-03-28 10:38:50|712.42|710.02|712.23|709.83|712.42|710.02|712.23|709.83|0
1648463940000|2022-03-28 10:39:00|712.14|709.74|712.33|709.93|712.52|710.12|712.14|709.74|0
1648463950000|2022-03-28 10:39:10|712.42|710.02|712.52|710.12|712.52|710.12|712.42|710.02|0
1648463960000|2022-03-28 10:39:20|712.71|710.31|712.9|710.5|712.9|710.5|712.71|710.31|0
1648463970000|2022-03-28 10:39:30|712.71|710.31|712.9|710.5|713.08|710.68|712.71|710.31|0
1648463980000|2022-03-28 10:39:40|713.08|710.68|713.27|710.87|713.27|710.87|713.08|710.68|0
1648463990000|2022-03-28 10:39:50|713.08|710.68|713.18|710.78|713.36|710.96|713.08|710.68|0
1648464000000|2022-03-28 10:40:00|713.27|710.87|713.46|711.06|713.46|711.06|713.27|710.87|0
1648464010000|2022-03-28 10:40:10|713.55|711.15|713.65|711.25|713.65|711.25|713.55|711.15|0
1648464020000|2022-03-28 10:40:20|713.46|711.06|714.03|711.63|714.03|711.63|713.46|711.06|0
1648464030000|2022-03-28 10:40:30|714.22|711.82|714.03|711.63|714.22|711.82|714.03|711.63|0
1648464040000|2022-03-28 10:40:40|713.93|711.53|714.03|711.63|714.03|711.63|713.84|711.44|0
1648464050000|2022-03-28 10:40:50|713.93|711.53|713.74|711.34|713.93|711.53|713.74|711.34|0
1648464060000|2022-03-28 10:41:00|713.84|711.44|713.36|710.96|713.84|711.44|713.36|710.96|0
1648464070000|2022-03-28 10:41:10|713.46|711.06|713.46|711.06|713.46|711.06|713.27|710.87|0
1648464080000|2022-03-28 10:41:20|713.65|711.25|713.84|711.44|713.84|711.44|713.65|711.25|0
1648464090000|2022-03-28 10:41:30|714.03|711.63|714.03|711.63|714.03|711.63|714.03|711.63|0
1648464100000|2022-03-28 10:41:40|713.93|711.53|713.93|711.53|713.93|711.53|713.93|711.53|0
1648464110000|2022-03-28 10:41:50|714.03|711.63|714.03|711.63|714.03|711.63|714.03|711.63|0
1648464130000|2022-03-28 10:42:10|713.84|711.44|713.84|711.44|713.84|711.44|713.84|711.44|0
1648464140000|2022-03-28 10:42:20|714.03|711.63|714.03|711.63|714.03|711.63|714.03|711.63|0
1648464150000|2022-03-28 10:42:30|714.22|711.82|714.22|711.82|714.22|711.82|714.22|711.82|0
1648464160000|2022-03-28 10:42:40|714.12|711.72|714.03|711.63|714.12|711.72|714.03|711.63|0
1648464170000|2022-03-28 10:42:50|714.22|711.82|714.22|711.82|714.22|711.82|714.22|711.82|0
1648464200000|2022-03-28 10:43:20|714.03|711.63|714.12|711.72|714.22|711.82|714.03|711.63|0
1648464210000|2022-03-28 10:43:30|714.03|711.63|714.22|711.82|714.31|711.91|714.03|711.63|0
1648464220000|2022-03-28 10:43:40|714.31|711.91|714.41|712.01|714.41|712.01|714.31|711.91|0
1648464240000|2022-03-28 10:44:00|714.6|712.2|714.79|712.39|714.79|712.39|714.6|712.2|0
1648464250000|2022-03-28 10:44:10|714.98|712.58|714.98|712.58|715.17|712.77|714.98|712.58|0
1648464260000|2022-03-28 10:44:20|715.36|712.96|715.36|712.96|715.36|712.96|715.26|712.86|0
1648464270000|2022-03-28 10:44:30|715.17|712.77|714.98|712.58|715.17|712.77|714.98|712.58|0
1648464280000|2022-03-28 10:44:40|714.79|712.39|714.6|712.2|714.88|712.48|714.6|712.2|0
1648464290000|2022-03-28 10:44:50|714.41|712.01|714.41|712.01|714.41|712.01|714.41|712.01|0
1648464300000|2022-03-28 10:45:00|714.22|711.82|714.22|711.82|714.22|711.82|714.22|711.82|0
1648464310000|2022-03-28 10:45:10|714.41|712.01|713.84|711.44|714.41|712.01|713.84|711.44|0
1648464320000|2022-03-28 10:45:20|714.03|711.63|714.03|711.63|714.12|711.72|714.03|711.63|0
1648464330000|2022-03-28 10:45:30|713.84|711.44|713.84|711.44|713.84|711.44|713.84|711.44|0
1648464340000|2022-03-28 10:45:40|714.03|711.63|714.03|711.63|714.03|711.63|713.84|711.44|0
1648464350000|2022-03-28 10:45:50|714.22|711.82|714.03|711.63|714.22|711.82|714.03|711.63|0
1648464360000|2022-03-28 10:46:00|713.93|711.53|714.12|711.72|714.12|711.72|713.93|711.53|0
1648464370000|2022-03-28 10:46:10|714.31|711.91|715.54|713.14|715.54|713.14|714.31|711.91|0
1648464380000|2022-03-28 10:46:20|715.35|712.95|715.07|712.67|715.35|712.95|715.07|712.67|0
1648464390000|2022-03-28 10:46:30|715.26|712.86|715.26|712.86|715.26|712.86|715.26|712.86|0
1648464400000|2022-03-28 10:46:40|715.16|712.76|715.16|712.76|715.35|712.95|715.16|712.76|0
1648464410000|2022-03-28 10:46:50|715.35|712.95|715.16|712.76|715.35|712.95|715.16|712.76|0
1648464420000|2022-03-28 10:47:00|715.35|712.95|715.35|712.95|715.35|712.95|715.26|712.86|0
1648464430000|2022-03-28 10:47:10|715.16|712.76|715.35|712.95|715.35|712.95|715.16|712.76|0
1648464440000|2022-03-28 10:47:20|715.26|712.86|715.16|712.76|715.26|712.86|715.16|712.76|0
1648464460000|2022-03-28 10:47:40|715.35|712.95|715.35|712.95|715.35|712.95|715.35|712.95|0
1648464470000|2022-03-28 10:47:50|715.44|713.04|715.44|713.04|715.44|713.04|715.44|713.04|0
1648464480000|2022-03-28 10:48:00|715.54|713.14|715.73|713.33|715.73|713.33|715.54|713.14|0
1648464490000|2022-03-28 10:48:10|715.92|713.52|716.11|713.71|716.11|713.71|715.92|713.52|0
1648464500000|2022-03-28 10:48:20|716.3|713.9|716.11|713.71|716.3|713.9|716.11|713.71|0
1648464510000|2022-03-28 10:48:30|716.01|713.61|716.3|713.9|716.3|713.9|716.01|713.61|0
1648464520000|2022-03-28 10:48:40|716.2|713.8|716.3|713.9|716.3|713.9|716.2|713.8|0
1648464530000|2022-03-28 10:48:50|716.11|713.71|716.11|713.71|716.3|713.9|716.11|713.71|0
1648464540000|2022-03-28 10:49:00|715.92|713.52|715.92|713.52|716.11|713.71|715.92|713.52|0
1648464550000|2022-03-28 10:49:10|715.82|713.42|715.73|713.33|715.92|713.52|715.73|713.33|0
1648464560000|2022-03-28 10:49:20|715.82|713.42|715.82|713.42|715.92|713.52|715.73|713.33|0
1648464570000|2022-03-28 10:49:30|715.73|713.33|715.73|713.33|715.92|713.52|715.73|713.33|0
1648464580000|2022-03-28 10:49:40|715.92|713.52|715.92|713.52|715.92|713.52|715.92|713.52|0
1648464590000|2022-03-28 10:49:50|715.73|713.33|715.73|713.33|715.73|713.33|715.73|713.33|0
1648464600000|2022-03-28 10:50:00|715.54|713.14|715.54|713.14|715.54|713.14|715.54|713.14|0
1648464610000|2022-03-28 10:50:10|715.35|712.95|715.35|712.95|715.44|713.04|715.16|712.76|0
1648464620000|2022-03-28 10:50:20|715.44|713.04|715.35|712.95|715.44|713.04|715.35|712.95|0
1648464630000|2022-03-28 10:50:30|715.44|713.04|715.35|712.95|715.44|713.04|715.35|712.95|0
1648464640000|2022-03-28 10:50:40|715.54|713.14|715.92|713.52|715.92|713.52|715.54|713.14|0
1648464650000|2022-03-28 10:50:50|716.11|713.71|715.92|713.52|716.11|713.71|715.92|713.52|0
1648464680000|2022-03-28 10:51:20|716.01|713.61|716.11|713.71|716.11|713.71|716.01|713.61|0
1648464690000|2022-03-28 10:51:30|715.92|713.52|715.92|713.52|715.92|713.52|715.92|713.52|0
1648464700000|2022-03-28 10:51:40|716.11|713.71|716.11|713.71|716.3|713.9|716.11|713.71|0
1648464710000|2022-03-28 10:51:50|715.73|713.33|715.35|712.95|715.73|713.33|714.97|712.57|0
1648464730000|2022-03-28 10:52:10|715.54|713.14|715.54|713.14|715.54|713.14|715.54|713.14|0
1648464740000|2022-03-28 10:52:20|715.16|712.76|715.16|712.76|715.16|712.76|715.16|712.76|0
1648464750000|2022-03-28 10:52:30|714.97|712.57|715.06|712.66|715.06|712.66|714.97|712.57|0
1648464760000|2022-03-28 10:52:40|714.97|712.57|714.97|712.57|714.97|712.57|714.97|712.57|0
1648464770000|2022-03-28 10:52:50|715.16|712.76|714.97|712.57|715.16|712.76|714.97|712.57|0
1648464780000|2022-03-28 10:53:00|714.87|712.47|715.35|712.95|715.35|712.95|714.78|712.38|0
1648464790000|2022-03-28 10:53:10|715.16|712.76|715.25|712.85|715.25|712.85|715.16|712.76|0
1648464800000|2022-03-28 10:53:20|715.16|712.76|715.16|712.76|715.16|712.76|715.16|712.76|0
1648464810000|2022-03-28 10:53:30|715.35|712.95|715.35|712.95|715.35|712.95|715.35|712.95|0
1648464820000|2022-03-28 10:53:40|715.16|712.76|714.97|712.57|715.16|712.76|714.97|712.57|0
1648464840000|2022-03-28 10:54:00|714.78|712.38|714.78|712.38|714.78|712.38|714.78|712.38|0
1648464860000|2022-03-28 10:54:20|714.4|712|714.4|712|714.4|712|714.4|712|0
1648464870000|2022-03-28 10:54:30|714.49|712.09|714.68|712.28|714.68|712.28|714.49|712.09|0
1648464880000|2022-03-28 10:54:40|714.78|712.38|714.78|712.38|714.78|712.38|714.78|712.38|0
1648464900000|2022-03-28 10:55:00|714.87|712.47|714.87|712.47|714.87|712.47|714.87|712.47|0
1648464910000|2022-03-28 10:55:10|714.78|712.38|714.78|712.38|714.78|712.38|714.78|712.38|0
1648464920000|2022-03-28 10:55:20|714.87|712.47|714.97|712.57|714.97|712.57|714.87|712.47|0
1648464950000|2022-03-28 10:55:50|715.16|712.76|715.25|712.85|715.25|712.85|715.16|712.76|0
1648464960000|2022-03-28 10:56:00|715.16|712.76|714.87|712.47|715.16|712.76|714.87|712.47|0
1648464970000|2022-03-28 10:56:10|714.78|712.38|714.78|712.38|714.87|712.47|714.78|712.38|0
1648464990000|2022-03-28 10:56:30|714.59|712.19|713.27|710.87|714.59|712.19|713.27|710.87|0
1648465000000|2022-03-28 10:56:40|713.36|710.96|713.46|711.06|713.46|711.06|713.36|710.96|0
1648465010000|2022-03-28 10:56:50|713.27|710.87|713.27|710.87|713.27|710.87|713.27|710.87|0
1648465020000|2022-03-28 10:57:00|713.46|711.06|713.46|711.06|713.46|711.06|713.46|711.06|0
1648465030000|2022-03-28 10:57:10|713.65|711.25|713.65|711.25|713.65|711.25|713.46|711.06|0
1648465040000|2022-03-28 10:57:20|713.83|711.43|713.65|711.25|713.83|711.43|713.65|711.25|0
1648465050000|2022-03-28 10:57:30|713.55|711.15|713.65|711.25|713.83|711.43|713.55|711.15|0
1648465060000|2022-03-28 10:57:40|713.74|711.34|713.65|711.25|713.74|711.34|713.65|711.25|0
1648465070000|2022-03-28 10:57:50|713.74|711.34|713.83|711.43|713.83|711.43|713.74|711.34|0
1648465080000|2022-03-28 10:58:00|713.74|711.34|713.83|711.43|713.83|711.43|713.74|711.34|0
1648465090000|2022-03-28 10:58:10|713.65|711.25|713.55|711.15|713.65|711.25|713.46|711.06|0
1648465100000|2022-03-28 10:58:20|713.83|711.43|713.83|711.43|713.83|711.43|713.83|711.43|0
1648465110000|2022-03-28 10:58:30|713.93|711.53|713.93|711.53|713.93|711.53|713.93|711.53|0
1648465120000|2022-03-28 10:58:40|714.02|711.62|714.59|712.19|714.59|712.19|714.02|711.62|0
1648465130000|2022-03-28 10:58:50|714.49|712.09|714.4|712|714.78|712.38|714.4|712|0
1648465140000|2022-03-28 10:59:00|714.59|712.19|714.59|712.19|714.59|712.19|714.59|712.19|0
1648465150000|2022-03-28 10:59:10|714.78|712.38|714.78|712.38|714.78|712.38|714.59|712.19|0
1648465160000|2022-03-28 10:59:20|714.59|712.19|714.68|712.28|714.68|712.28|714.59|712.19|0
1648465170000|2022-03-28 10:59:30|714.59|712.19|714.68|712.28|714.68|712.28|714.59|712.19|0
1648465180000|2022-03-28 10:59:40|714.78|712.38|714.78|712.38|714.78|712.38|714.68|712.28|0
1648465190000|2022-03-28 10:59:50|714.87|712.47|714.87|712.47|714.87|712.47|714.87|712.47|0
1648465200000|2022-03-28 11:00:00|715.35|712.95|715.25|712.85|715.35|712.95|715.25|712.85|0
1648465210000|2022-03-28 11:00:10|715.35|712.95|715.73|713.33|715.73|713.33|715.35|712.95|0
1648465220000|2022-03-28 11:00:20|716.3|713.9|716.3|713.9|716.68|714.28|716.3|713.9|0
1648465230000|2022-03-28 11:00:30|716.39|713.99|716.49|714.09|716.49|714.09|716.39|713.99|0
1648465240000|2022-03-28 11:00:40|716.3|713.9|716.11|713.71|716.3|713.9|716.11|713.71|0
1648465250000|2022-03-28 11:00:50|716.3|713.9|716.3|713.9|716.3|713.9|716.3|713.9|0
1648465260000|2022-03-28 11:01:00|716.11|713.71|715.82|713.42|716.11|713.71|715.73|713.33|0
1648465270000|2022-03-28 11:01:10|715.92|713.52|715.92|713.52|716.01|713.61|715.92|713.52|0
1648465280000|2022-03-28 11:01:20|715.73|713.33|716.11|713.71|716.11|713.71|715.73|713.33|0
1648465290000|2022-03-28 11:01:30|716.39|713.99|716.3|713.9|716.39|713.99|716.3|713.9|0
1648465300000|2022-03-28 11:01:40|716.11|713.71|716.49|714.09|716.49|714.09|716.11|713.71|0
1648465310000|2022-03-28 11:01:50|716.39|713.99|716.3|713.9|716.49|714.09|716.3|713.9|0
1648465320000|2022-03-28 11:02:00|716.39|713.99|716.48|714.08|716.48|714.08|716.39|713.99|0
1648465330000|2022-03-28 11:02:10|716.11|713.71|716.48|714.08|716.48|714.08|716.11|713.71|0
1648465340000|2022-03-28 11:02:20|716.3|713.9|716.3|713.9|716.3|713.9|716.3|713.9|0
1648465350000|2022-03-28 11:02:30|716.11|713.71|716.11|713.71|716.11|713.71|716.11|713.71|0
1648465360000|2022-03-28 11:02:40|716.3|713.9|716.3|713.9|716.48|714.08|716.3|713.9|0
1648465370000|2022-03-28 11:02:50|716.11|713.71|716.48|714.08|716.48|714.08|716.11|713.71|0
1648465380000|2022-03-28 11:03:00|716.29|713.89|716.11|713.71|716.29|713.89|716.11|713.71|0
1648465390000|2022-03-28 11:03:10|716.39|713.99|716.39|713.99|716.39|713.99|716.29|713.89|0
1648465400000|2022-03-28 11:03:20|716.29|713.89|716.48|714.08|716.48|714.08|716.29|713.89|0
1648465410000|2022-03-28 11:03:30|716.29|713.89|715.73|713.33|716.48|714.08|715.73|713.33|0
1648465420000|2022-03-28 11:03:40|715.92|713.52|715.92|713.52|715.92|713.52|715.92|713.52|0
1648465430000|2022-03-28 11:03:50|716.29|713.89|716.29|713.89|716.48|714.08|716.29|713.89|0
1648465440000|2022-03-28 11:04:00|716.39|713.99|716.67|714.27|716.67|714.27|716.39|713.99|0
1648465450000|2022-03-28 11:04:10|716.86|714.46|716.86|714.46|716.86|714.46|716.86|714.46|0
1648465480000|2022-03-28 11:04:40|717.05|714.65|716.86|714.46|717.05|714.65|716.86|714.46|0
1648465490000|2022-03-28 11:04:50|717.05|714.65|717.05|714.65|717.05|714.65|717.05|714.65|0
1648465500000|2022-03-28 11:05:00|716.86|714.46|716.67|714.27|716.86|714.46|716.67|714.27|0
1648465510000|2022-03-28 11:05:10|716.86|714.46|716.67|714.27|716.86|714.46|716.67|714.27|0
1648465520000|2022-03-28 11:05:20|716.48|714.08|716.48|714.08|716.48|714.08|716.48|714.08|0
1648465530000|2022-03-28 11:05:30|716.67|714.27|716.76|714.36|716.76|714.36|716.67|714.27|0
1648465540000|2022-03-28 11:05:40|716.67|714.27|716.67|714.27|716.67|714.27|716.67|714.27|0
1648465550000|2022-03-28 11:05:50|716.48|714.08|716.48|714.08|716.48|714.08|716.48|714.08|0
1648465560000|2022-03-28 11:06:00|716.67|714.27|716.67|714.27|716.76|714.36|716.67|714.27|0
1648465570000|2022-03-28 11:06:10|716.48|714.08|716.67|714.27|716.67|714.27|716.48|714.08|0
1648465600000|2022-03-28 11:06:40|716.48|714.08|716.48|714.08|716.48|714.08|716.48|714.08|0
1648465610000|2022-03-28 11:06:50|716.57|714.17|716.48|714.08|716.57|714.17|716.48|714.08|0
1648465620000|2022-03-28 11:07:00|716.29|713.89|716.48|714.08|716.48|714.08|716.29|713.89|0
1648465630000|2022-03-28 11:07:10|716.67|714.27|716.67|714.27|716.67|714.27|716.67|714.27|0
1648465640000|2022-03-28 11:07:20|716.48|714.08|716.57|714.17|716.67|714.27|716.48|714.08|0
1648465650000|2022-03-28 11:07:30|716.48|714.08|716.48|714.08|716.48|714.08|716.29|713.89|0
1648465660000|2022-03-28 11:07:40|716.29|713.89|716.48|714.08|716.48|714.08|716.29|713.89|0
1648465690000|2022-03-28 11:08:10|717.05|714.65|717.05|714.65|717.05|714.65|717.05|714.65|0
1648465710000|2022-03-28 11:08:30|717.65|715.25|718.79|716.39|719.17|716.77|717.65|715.25|0
1648465720000|2022-03-28 11:08:40|718.6|716.2|718.6|716.2|718.6|716.2|718.6|716.2|0
1648465730000|2022-03-28 11:08:50|718.79|716.39|719.17|716.77|719.17|716.77|718.79|716.39|0
1648465740000|2022-03-28 11:09:00|719.36|716.96|719.36|716.96|719.36|716.96|719.17|716.77|0
1648465750000|2022-03-28 11:09:10|719.07|716.67|719.17|716.77|719.17|716.77|719.07|716.67|0
1648465760000|2022-03-28 11:09:20|718.98|716.58|718.98|716.58|718.98|716.58|718.98|716.58|0
1648465770000|2022-03-28 11:09:30|719.17|716.77|719.07|716.67|719.17|716.77|718.98|716.58|0
1648465780000|2022-03-28 11:09:40|718.98|716.58|719.17|716.77|719.17|716.77|718.98|716.58|0
1648465790000|2022-03-28 11:09:50|719.36|716.96|719.17|716.77|719.36|716.96|719.17|716.77|0
1648465800000|2022-03-28 11:10:00|719.36|716.96|720.12|717.72|720.12|717.72|719.36|716.96|0
1648465810000|2022-03-28 11:10:10|720.31|717.91|720.02|717.62|720.31|717.91|720.02|717.62|0
1648465820000|2022-03-28 11:10:20|719.93|717.53|719.55|717.15|719.93|717.53|719.36|716.96|0
1648465830000|2022-03-28 11:10:30|719.74|717.34|719.74|717.34|719.74|717.34|719.74|717.34|0
1648465840000|2022-03-28 11:10:40|719.93|717.53|719.74|717.34|719.93|717.53|719.74|717.34|0
1648465850000|2022-03-28 11:10:50|719.93|717.53|719.74|717.34|719.93|717.53|719.74|717.34|0
1648465860000|2022-03-28 11:11:00|719.93|717.53|719.74|717.34|719.93|717.53|719.74|717.34|0
1648465870000|2022-03-28 11:11:10|719.93|717.53|719.74|717.34|719.93|717.53|719.74|717.34|0
1648465890000|2022-03-28 11:11:30|719.36|716.96|719.93|717.53|719.93|717.53|719.36|716.96|0
1648465900000|2022-03-28 11:11:40|720.02|717.62|719.74|717.34|720.02|717.62|719.74|717.34|0
1648465910000|2022-03-28 11:11:50|719.55|717.15|719.36|716.96|719.55|717.15|719.36|716.96|0
1648465920000|2022-03-28 11:12:00|719.17|716.77|719.07|716.67|719.17|716.77|718.98|716.58|0
1648465930000|2022-03-28 11:12:10|719.17|716.77|718.41|716.01|719.17|716.77|718.41|716.01|0
1648465940000|2022-03-28 11:12:20|718.6|716.2|718.22|715.82|718.6|716.2|718.22|715.82|0
1648465950000|2022-03-28 11:12:30|718.03|715.63|718.03|715.63|718.03|715.63|718.03|715.63|0
1648465960000|2022-03-28 11:12:40|717.93|715.53|718.12|715.72|718.12|715.72|717.93|715.53|0
1648465970000|2022-03-28 11:12:50|718.22|715.82|718.31|715.91|718.41|716.01|718.22|715.82|0
1648465980000|2022-03-28 11:13:00|718.22|715.82|718.6|716.2|718.6|716.2|718.22|715.82|0
1648465990000|2022-03-28 11:13:10|718.22|715.82|718.22|715.82|718.22|715.82|718.22|715.82|0
1648466000000|2022-03-28 11:13:20|718.41|716.01|718.22|715.82|718.41|716.01|718.22|715.82|0
1648466010000|2022-03-28 11:13:30|718.41|716.01|718.41|716.01|718.5|716.1|718.41|716.01|0
1648466020000|2022-03-28 11:13:40|718.5|716.1|718.41|716.01|718.5|716.1|718.41|716.01|0
1648466030000|2022-03-28 11:13:50|718.5|716.1|718.41|716.01|718.5|716.1|718.41|716.01|0
1648466040000|2022-03-28 11:14:00|718.6|716.2|718.6|716.2|718.6|716.2|718.41|716.01|0
1648466050000|2022-03-28 11:14:10|718.79|716.39|718.98|716.58|718.98|716.58|718.79|716.39|0
1648466060000|2022-03-28 11:14:20|719.17|716.77|719.17|716.77|719.17|716.77|719.17|716.77|0
1648466070000|2022-03-28 11:14:30|719.07|716.67|718.98|716.58|719.07|716.67|718.98|716.58|0
1648466090000|2022-03-28 11:14:50|719.17|716.77|718.98|716.58|719.17|716.77|718.98|716.58|0
1648466100000|2022-03-28 11:15:00|718.88|716.48|718.79|716.39|718.88|716.48|718.79|716.39|0
1648466110000|2022-03-28 11:15:10|718.98|716.58|718.88|716.48|718.98|716.58|718.88|716.48|0
1648466120000|2022-03-28 11:15:20|718.98|716.58|718.98|716.58|718.98|716.58|718.98|716.58|0
1648466130000|2022-03-28 11:15:30|718.79|716.39|718.79|716.39|718.79|716.39|718.79|716.39|0
1648466140000|2022-03-28 11:15:40|718.88|716.48|719.17|716.77|719.17|716.77|718.88|716.48|0
1648466150000|2022-03-28 11:15:50|718.98|716.58|718.98|716.58|718.98|716.58|718.79|716.39|0
1648466160000|2022-03-28 11:16:00|718.88|716.48|719.17|716.77|719.17|716.77|718.88|716.48|0
1648466170000|2022-03-28 11:16:10|718.98|716.58|718.98|716.58|718.98|716.58|718.98|716.58|0
1648466180000|2022-03-28 11:16:20|718.88|716.48|718.98|716.58|718.98|716.58|718.88|716.48|0
1648466190000|2022-03-28 11:16:30|719.07|716.67|718.79|716.39|719.07|716.67|718.79|716.39|0
1648466200000|2022-03-28 11:16:40|718.88|716.48|718.79|716.39|718.88|716.48|718.79|716.39|0
1648466210000|2022-03-28 11:16:50|719.17|716.77|719.26|716.86|719.26|716.86|719.17|716.77|0
1648466220000|2022-03-28 11:17:00|719.17|716.77|719.17|716.77|719.36|716.96|719.17|716.77|0
1648466230000|2022-03-28 11:17:10|719.55|717.15|719.93|717.53|719.93|717.53|719.55|717.15|0
1648466240000|2022-03-28 11:17:20|720.02|717.62|720.02|717.62|720.02|717.62|720.02|717.62|0
1648466250000|2022-03-28 11:17:30|719.93|717.53|720.12|717.72|720.12|717.72|719.93|717.53|0
1648466260000|2022-03-28 11:17:40|719.93|717.53|719.93|717.53|719.93|717.53|719.93|717.53|0
1648466270000|2022-03-28 11:17:50|720.12|717.72|720.12|717.72|720.12|717.72|720.12|717.72|0
1648466280000|2022-03-28 11:18:00|720.31|717.91|720.31|717.91|720.4|718|720.31|717.91|0
1648466290000|2022-03-28 11:18:10|720.4|718|720.31|717.91|720.5|718.1|720.31|717.91|0
1648466300000|2022-03-28 11:18:20|720.12|717.72|720.02|717.62|720.12|717.72|720.02|717.62|0
1648466310000|2022-03-28 11:18:30|720.12|717.72|720.12|717.72|720.12|717.72|720.12|717.72|0
1648466320000|2022-03-28 11:18:40|720.31|717.91|720.31|717.91|720.4|718|720.31|717.91|0
1648466330000|2022-03-28 11:18:50|720.4|718|720.31|717.91|720.5|718.1|720.31|717.91|0
1648466340000|2022-03-28 11:19:00|720.5|718.1|720.59|718.19|720.69|718.29|720.5|718.1|0
1648466350000|2022-03-28 11:19:10|720.69|718.29|721.07|718.67|721.07|718.67|720.69|718.29|0
1648466360000|2022-03-28 11:19:20|720.88|718.48|721.07|718.67|721.07|718.67|720.88|718.48|0
1648466370000|2022-03-28 11:19:30|721.26|718.86|721.07|718.67|721.26|718.86|721.07|718.67|0
1648466380000|2022-03-28 11:19:40|721.26|718.86|721.26|718.86|721.26|718.86|721.26|718.86|0
1648466400000|2022-03-28 11:20:00|721.07|718.67|721.07|718.67|721.07|718.67|721.07|718.67|0
1648466420000|2022-03-28 11:20:20|721.25|718.85|721.44|719.04|721.44|719.04|721.25|718.85|0
1648466430000|2022-03-28 11:20:30|721.25|718.85|721.44|719.04|721.44|719.04|721.25|718.85|0
1648466440000|2022-03-28 11:20:40|721.25|718.85|721.06|718.66|721.25|718.85|721.06|718.66|0
1648466450000|2022-03-28 11:20:50|720.87|718.47|721.06|718.66|721.06|718.66|720.87|718.47|0
1648466460000|2022-03-28 11:21:00|721.25|718.85|721.06|718.66|721.25|718.85|721.06|718.66|0
1648466470000|2022-03-28 11:21:10|720.87|718.47|721.06|718.66|721.16|718.76|720.87|718.47|0
1648466480000|2022-03-28 11:21:20|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648466490000|2022-03-28 11:21:30|721.06|718.66|720.87|718.47|721.06|718.66|720.87|718.47|0
1648466510000|2022-03-28 11:21:50|720.68|718.28|720.49|718.09|720.68|718.28|720.3|717.9|0
1648466520000|2022-03-28 11:22:00|720.59|718.19|720.49|718.09|720.59|718.19|720.49|718.09|0
1648466530000|2022-03-28 11:22:10|720.68|718.28|720.68|718.28|720.68|718.28|720.68|718.28|0
1648466540000|2022-03-28 11:22:20|720.87|718.47|720.87|718.47|720.87|718.47|720.87|718.47|0
1648466560000|2022-03-28 11:22:40|720.68|718.28|720.87|718.47|720.87|718.47|720.68|718.28|0
1648466570000|2022-03-28 11:22:50|720.49|718.09|720.68|718.28|720.68|718.28|720.49|718.09|0
1648466580000|2022-03-28 11:23:00|720.49|718.09|720.68|718.28|720.68|718.28|720.49|718.09|0
1648466590000|2022-03-28 11:23:10|720.49|718.09|720.11|717.71|720.49|718.09|720.11|717.71|0
1648466600000|2022-03-28 11:23:20|720.3|717.9|720.3|717.9|720.3|717.9|720.3|717.9|0
1648466610000|2022-03-28 11:23:30|720.49|718.09|720.49|718.09|720.49|718.09|720.49|718.09|0
1648466620000|2022-03-28 11:23:40|720.4|718|720.49|718.09|720.49|718.09|720.3|717.9|0
1648466630000|2022-03-28 11:23:50|720.3|717.9|720.49|718.09|720.49|718.09|720.3|717.9|0
1648466640000|2022-03-28 11:24:00|720.68|718.28|720.68|718.28|720.68|718.28|720.49|718.09|0
1648466660000|2022-03-28 11:24:20|720.77|718.37|720.77|718.37|720.77|718.37|720.77|718.37|0
1648466670000|2022-03-28 11:24:30|720.87|718.47|720.68|718.28|720.87|718.47|720.49|718.09|0
1648466680000|2022-03-28 11:24:40|720.87|718.47|720.87|718.47|720.87|718.47|720.87|718.47|0
1648466690000|2022-03-28 11:24:50|720.68|718.28|720.87|718.47|720.87|718.47|720.68|718.28|0
1648466710000|2022-03-28 11:25:10|720.96|718.56|720.87|718.47|721.06|718.66|720.87|718.47|0
1648466720000|2022-03-28 11:25:20|721.06|718.66|721.06|718.66|721.06|718.66|721.06|718.66|0
1648466730000|2022-03-28 11:25:30|721.15|718.75|721.06|718.66|721.15|718.75|721.06|718.66|0
1648466740000|2022-03-28 11:25:40|720.87|718.47|720.68|718.28|720.87|718.47|720.68|718.28|0
1648466750000|2022-03-28 11:25:50|720.87|718.47|720.87|718.47|720.87|718.47|720.87|718.47|0
1648466760000|2022-03-28 11:26:00|720.96|718.56|720.96|718.56|720.96|718.56|720.96|718.56|0
1648466770000|2022-03-28 11:26:10|721.06|718.66|721.06|718.66|721.06|718.66|721.06|718.66|0
1648466790000|2022-03-28 11:26:30|721.25|718.85|720.87|718.47|721.25|718.85|720.87|718.47|0
1648466800000|2022-03-28 11:26:40|721.06|718.66|721.06|718.66|721.06|718.66|720.87|718.47|0
1648466810000|2022-03-28 11:26:50|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648466820000|2022-03-28 11:27:00|721.44|719.04|721.44|719.04|721.44|719.04|721.44|719.04|0
1648466830000|2022-03-28 11:27:10|721.25|718.85|720.87|718.47|721.25|718.85|720.87|718.47|0
1648466840000|2022-03-28 11:27:20|721.06|718.66|721.25|718.85|721.25|718.85|721.06|718.66|0
1648466850000|2022-03-28 11:27:30|721.44|719.04|721.44|719.04|721.44|719.04|721.44|719.04|0
1648466860000|2022-03-28 11:27:40|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648466870000|2022-03-28 11:27:50|721.06|718.66|721.06|718.66|721.06|718.66|720.87|718.47|0
1648466880000|2022-03-28 11:28:00|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648466890000|2022-03-28 11:28:10|721.44|719.04|721.44|719.04|721.44|719.04|721.44|719.04|0
1648466910000|2022-03-28 11:28:30|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648466920000|2022-03-28 11:28:40|721.06|718.66|720.87|718.47|721.06|718.66|720.87|718.47|0
1648466930000|2022-03-28 11:28:50|721.06|718.66|721.06|718.66|721.06|718.66|721.06|718.66|0
1648466940000|2022-03-28 11:29:00|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648466950000|2022-03-28 11:29:10|721.44|719.04|721.44|719.04|721.44|719.04|721.44|719.04|0
1648466960000|2022-03-28 11:29:20|721.25|718.85|721.25|718.85|721.44|719.04|721.25|718.85|0
1648466970000|2022-03-28 11:29:30|721.06|718.66|721.25|718.85|721.25|718.85|721.06|718.66|0
1648466990000|2022-03-28 11:29:50|721.44|719.04|721.44|719.04|721.44|719.04|721.44|719.04|0
1648467000000|2022-03-28 11:30:00|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648467010000|2022-03-28 11:30:10|721.44|719.04|721.44|719.04|721.44|719.04|721.44|719.04|0
1648467030000|2022-03-28 11:30:30|721.25|718.85|721.44|719.04|721.44|719.04|721.25|718.85|0
1648467040000|2022-03-28 11:30:40|721.25|718.85|721.25|718.85|721.44|719.04|721.25|718.85|0
1648467070000|2022-03-28 11:31:10|721.44|719.04|721.44|719.04|721.44|719.04|721.44|719.04|0
1648467090000|2022-03-28 11:31:30|722.96|720.56|722.96|720.56|722.96|720.56|722.96|720.56|0
1648467100000|2022-03-28 11:31:40|722.77|720.37|722.58|720.18|722.77|720.37|722.39|719.99|0
1648467110000|2022-03-28 11:31:50|722.77|720.37|722.39|719.99|722.77|720.37|722.39|719.99|0
1648467120000|2022-03-28 11:32:00|722.58|720.18|722.58|720.18|722.58|720.18|722.58|720.18|0
1648467130000|2022-03-28 11:32:10|722.39|719.99|722.01|719.61|722.39|719.99|722.01|719.61|0
1648467150000|2022-03-28 11:32:30|722.2|719.8|722.01|719.61|722.2|719.8|722.01|719.61|0
1648467160000|2022-03-28 11:32:40|722.2|719.8|722.2|719.8|722.2|719.8|722.2|719.8|0
1648467170000|2022-03-28 11:32:50|722.39|719.99|722.1|719.7|722.39|719.99|722.1|719.7|0
1648467180000|2022-03-28 11:33:00|722.2|719.8|721.82|719.42|722.2|719.8|721.82|719.42|0
1648467190000|2022-03-28 11:33:10|721.44|719.04|721.63|719.23|721.82|719.42|721.44|719.04|0
1648467200000|2022-03-28 11:33:20|721.44|719.04|721.44|719.04|721.44|719.04|721.44|719.04|0
1648467210000|2022-03-28 11:33:30|721.82|719.42|721.63|719.23|721.82|719.42|721.63|719.23|0
1648467220000|2022-03-28 11:33:40|721.72|719.32|721.82|719.42|721.82|719.42|721.63|719.23|0
1648467240000|2022-03-28 11:34:00|722.01|719.61|722.2|719.8|722.2|719.8|722.01|719.61|0
1648467250000|2022-03-28 11:34:10|722.01|719.61|722.01|719.61|722.01|719.61|722.01|719.61|0
1648467260000|2022-03-28 11:34:20|721.82|719.42|721.82|719.42|721.82|719.42|721.82|719.42|0
1648467270000|2022-03-28 11:34:30|722.01|719.61|722.01|719.61|722.01|719.61|721.82|719.42|0
1648467280000|2022-03-28 11:34:40|722.2|719.8|722.58|720.18|722.58|720.18|722.2|719.8|0
1648467300000|2022-03-28 11:35:00|722.77|720.37|722.77|720.37|722.77|720.37|722.77|720.37|0
1648467310000|2022-03-28 11:35:10|722.58|720.18|722.77|720.37|722.77|720.37|722.58|720.18|0
1648467320000|2022-03-28 11:35:20|722.58|720.18|722.77|720.37|722.77|720.37|722.58|720.18|0
1648467330000|2022-03-28 11:35:30|722.86|720.46|722.77|720.37|722.96|720.56|722.77|720.37|0
1648467340000|2022-03-28 11:35:40|722.58|720.18|722.86|720.46|722.86|720.46|722.58|720.18|0
1648467350000|2022-03-28 11:35:50|722.77|720.37|722.58|720.18|722.77|720.37|722.58|720.18|0
1648467360000|2022-03-28 11:36:00|722.39|719.99|722.58|720.18|722.58|720.18|722.39|719.99|0
1648467370000|2022-03-28 11:36:10|722.77|720.37|722.96|720.56|722.96|720.56|722.77|720.37|0
1648467380000|2022-03-28 11:36:20|722.77|720.37|722.77|720.37|722.77|720.37|722.77|720.37|0
1648467390000|2022-03-28 11:36:30|722.96|720.56|723.72|721.32|723.72|721.32|722.96|720.56|0
1648467400000|2022-03-28 11:36:40|723.53|721.13|723.53|721.13|723.72|721.32|723.53|721.13|0
1648467410000|2022-03-28 11:36:50|723.72|721.32|723.91|721.51|724.1|721.7|723.72|721.32|0
1648467420000|2022-03-28 11:37:00|723.53|721.13|723.53|721.13|723.72|721.32|723.53|721.13|0
1648467430000|2022-03-28 11:37:10|723.34|720.94|723.43|721.03|723.43|721.03|723.34|720.94|0
1648467440000|2022-03-28 11:37:20|723.53|721.13|723.53|721.13|723.53|721.13|723.53|721.13|0
1648467450000|2022-03-28 11:37:30|723.72|721.32|723.72|721.32|723.72|721.32|723.72|721.32|0
1648467460000|2022-03-28 11:37:40|723.53|721.13|723.53|721.13|723.53|721.13|723.53|721.13|0
1648467470000|2022-03-28 11:37:50|723.34|720.94|723.15|720.75|723.34|720.94|722.96|720.56|0
1648467480000|2022-03-28 11:38:00|723.34|720.94|723.15|720.75|723.34|720.94|723.15|720.75|0
1648467500000|2022-03-28 11:38:20|723.24|720.84|723.34|720.94|723.34|720.94|723.24|720.84|0
1648467510000|2022-03-28 11:38:30|723.15|720.75|723.34|720.94|723.34|720.94|723.15|720.75|0
1648467520000|2022-03-28 11:38:40|723.53|721.13|723.53|721.13|723.53|721.13|723.43|721.03|0
1648467550000|2022-03-28 11:39:10|723.34|720.94|723.34|720.94|723.34|720.94|723.34|720.94|0
1648467570000|2022-03-28 11:39:30|723.43|721.03|723.53|721.13|723.72|721.32|723.43|721.03|0
1648467580000|2022-03-28 11:39:40|723.62|721.22|723.34|720.94|723.62|721.22|723.34|720.94|0
1648467590000|2022-03-28 11:39:50|723.53|721.13|723.15|720.75|723.53|721.13|723.15|720.75|0
1648467610000|2022-03-28 11:40:10|722.96|720.56|721.82|719.42|722.96|720.56|721.82|719.42|0
1648467620000|2022-03-28 11:40:20|721.63|719.23|721.82|719.42|721.82|719.42|721.63|719.23|0
1648467630000|2022-03-28 11:40:30|721.63|719.23|721.72|719.32|721.82|719.42|721.63|719.23|0
1648467640000|2022-03-28 11:40:40|721.82|719.42|721.82|719.42|721.82|719.42|721.63|719.23|0
1648467650000|2022-03-28 11:40:50|722.01|719.61|721.44|719.04|722.01|719.61|721.44|719.04|0
1648467660000|2022-03-28 11:41:00|721.63|719.23|721.63|719.23|721.63|719.23|721.44|719.04|0
1648467670000|2022-03-28 11:41:10|722.2|719.8|722.01|719.61|722.39|719.99|722.01|719.61|0
1648467680000|2022-03-28 11:41:20|721.91|719.51|722.01|719.61|722.2|719.8|721.82|719.42|0
1648467690000|2022-03-28 11:41:30|722.2|719.8|722.39|719.99|722.39|719.99|722.2|719.8|0
1648467710000|2022-03-28 11:41:50|722.58|720.18|722.58|720.18|722.58|720.18|722.58|720.18|0
1648467720000|2022-03-28 11:42:00|722.39|719.99|722.2|719.8|722.39|719.99|722.2|719.8|0
1648467740000|2022-03-28 11:42:20|722.39|719.99|722.2|719.8|722.39|719.99|722.2|719.8|0
1648467750000|2022-03-28 11:42:30|722.01|719.61|721.82|719.42|722.01|719.61|721.82|719.42|0
1648467760000|2022-03-28 11:42:40|722.01|719.61|722.2|719.8|722.2|719.8|721.91|719.51|0
1648467770000|2022-03-28 11:42:50|722.01|719.61|722.01|719.61|722.01|719.61|722.01|719.61|0
1648467780000|2022-03-28 11:43:00|721.82|719.42|721.82|719.42|721.82|719.42|721.82|719.42|0
1648467790000|2022-03-28 11:43:10|721.63|719.23|721.63|719.23|721.63|719.23|721.63|719.23|0
1648467800000|2022-03-28 11:43:20|721.82|719.42|721.63|719.23|721.82|719.42|721.63|719.23|0
1648467810000|2022-03-28 11:43:30|721.82|719.42|721.82|719.42|721.82|719.42|721.63|719.23|0
1648467830000|2022-03-28 11:43:50|722.01|719.61|722.01|719.61|722.01|719.61|722.01|719.61|0
1648467840000|2022-03-28 11:44:00|722.1|719.7|722.01|719.61|722.1|719.7|721.82|719.42|0
1648467850000|2022-03-28 11:44:10|722.2|719.8|722.19|719.79|722.2|719.8|722.19|719.79|0
1648467860000|2022-03-28 11:44:20|722.38|719.98|722.58|720.18|722.58|720.18|722.38|719.98|0
1648467870000|2022-03-28 11:44:30|722.48|720.08|722.19|719.79|722.48|720.08|722.19|719.79|0
1648467880000|2022-03-28 11:44:40|722.38|719.98|722.99|720.59|722.99|720.59|722.38|719.98|0
1648467890000|2022-03-28 11:44:50|721.59|719.19|721.59|719.19|721.59|719.19|721.59|719.19|0
1648467900000|2022-03-28 11:45:00|721.68|719.28|721.59|719.19|721.68|719.28|721.59|719.19|0
1648467910000|2022-03-28 11:45:10|721.78|719.38|721.78|719.38|721.78|719.38|721.78|719.38|0
1648467930000|2022-03-28 11:45:30|721.97|719.57|722.16|719.76|722.16|719.76|721.97|719.57|0
1648467940000|2022-03-28 11:45:40|721.97|719.57|721.97|719.57|721.97|719.57|721.97|719.57|0
1648467950000|2022-03-28 11:45:50|722.16|719.76|722.16|719.76|722.16|719.76|722.16|719.76|0
1648467960000|2022-03-28 11:46:00|722.06|719.66|722.16|719.76|722.16|719.76|722.06|719.66|0
1648467970000|2022-03-28 11:46:10|722.06|719.66|722.06|719.66|722.06|719.66|722.06|719.66|0
1648467980000|2022-03-28 11:46:20|721.97|719.57|721.59|719.19|721.97|719.57|721.59|719.19|0
1648468000000|2022-03-28 11:46:40|721.78|719.38|721.78|719.38|721.78|719.38|721.78|719.38|0
1648468010000|2022-03-28 11:46:50|721.87|719.47|721.87|719.47|721.87|719.47|721.78|719.38|0
1648468020000|2022-03-28 11:47:00|721.78|719.38|721.97|719.57|721.97|719.57|721.78|719.38|0
1648468030000|2022-03-28 11:47:10|722.16|719.76|722.16|719.76|722.25|719.85|722.16|719.76|0
1648468040000|2022-03-28 11:47:20|722.35|719.95|722.35|719.95|722.35|719.95|722.35|719.95|0
1648468050000|2022-03-28 11:47:30|722.16|719.76|722.16|719.76|722.35|719.95|722.16|719.76|0
1648468060000|2022-03-28 11:47:40|721.97|719.57|721.97|719.57|721.97|719.57|721.97|719.57|0
1648468070000|2022-03-28 11:47:50|721.78|719.38|721.78|719.38|721.78|719.38|721.78|719.38|0
1648468080000|2022-03-28 11:48:00|721.87|719.47|721.97|719.57|721.97|719.57|721.87|719.47|0
1648468090000|2022-03-28 11:48:10|721.78|719.38|721.78|719.38|721.78|719.38|721.78|719.38|0
1648468100000|2022-03-28 11:48:20|721.87|719.47|721.97|719.57|721.97|719.57|721.78|719.38|0
1648468110000|2022-03-28 11:48:30|722.06|719.66|721.97|719.57|722.06|719.66|721.97|719.57|0
1648468120000|2022-03-28 11:48:40|721.78|719.38|721.97|719.57|721.97|719.57|721.78|719.38|0
1648468130000|2022-03-28 11:48:50|722.16|719.76|722.16|719.76|722.16|719.76|722.16|719.76|0
1648468140000|2022-03-28 11:49:00|721.97|719.57|722.16|719.76|722.16|719.76|721.97|719.57|0
1648468150000|2022-03-28 11:49:10|721.97|719.57|721.97|719.57|721.97|719.57|721.97|719.57|0
1648468170000|2022-03-28 11:49:30|722.16|719.76|722.54|720.14|722.54|720.14|722.16|719.76|0
1648468180000|2022-03-28 11:49:40|722.73|720.33|722.63|720.23|722.73|720.33|722.54|720.14|0
1648468190000|2022-03-28 11:49:50|722.73|720.33|722.54|720.14|722.73|720.33|722.54|720.14|0
1648468200000|2022-03-28 11:50:00|722.73|720.33|722.73|720.33|722.73|720.33|722.73|720.33|0
1648468210000|2022-03-28 11:50:10|722.54|720.14|722.54|720.14|722.63|720.23|722.54|720.14|0
1648468220000|2022-03-28 11:50:20|722.35|719.95|722.35|719.95|722.35|719.95|722.35|719.95|0
1648468240000|2022-03-28 11:50:40|722.16|719.76|722.16|719.76|722.16|719.76|722.16|719.76|0
1648468260000|2022-03-28 11:51:00|721.97|719.57|722.25|719.85|722.25|719.85|721.97|719.57|0
1648468270000|2022-03-28 11:51:10|722.16|719.76|722.06|719.66|722.16|719.76|722.06|719.66|0
1648468280000|2022-03-28 11:51:20|721.97|719.57|721.97|719.57|721.97|719.57|721.97|719.57|0
1648468290000|2022-03-28 11:51:30|721.78|719.38|721.78|719.38|721.78|719.38|721.78|719.38|0
1648468300000|2022-03-28 11:51:40|721.59|719.19|721.78|719.38|721.78|719.38|721.59|719.19|0
1648468310000|2022-03-28 11:51:50|721.97|719.57|721.59|719.19|722.16|719.76|721.59|719.19|0
1648468320000|2022-03-28 11:52:00|721.4|719|721.78|719.38|721.78|719.38|721.4|719|0
1648468330000|2022-03-28 11:52:10|721.59|719.19|721.59|719.19|721.59|719.19|721.59|719.19|0
1648468390000|2022-03-28 11:53:10|721.68|719.28|721.59|719.19|721.68|719.28|721.59|719.19|0
1648468400000|2022-03-28 11:53:20|721.68|719.28|721.59|719.19|721.78|719.38|721.59|719.19|0
1648468410000|2022-03-28 11:53:30|721.4|719|721.21|718.81|721.4|719|721.21|718.81|0
1648468420000|2022-03-28 11:53:40|721.4|719|721.21|718.81|721.4|719|721.21|718.81|0
1648468430000|2022-03-28 11:53:50|721.3|718.9|721.59|719.19|721.59|719.19|721.3|718.9|0
1648468440000|2022-03-28 11:54:00|721.68|719.28|721.68|719.28|721.68|719.28|721.68|719.28|0
1648468450000|2022-03-28 11:54:10|721.59|719.19|721.59|719.19|721.59|719.19|721.59|719.19|0
1648468460000|2022-03-28 11:54:20|721.78|719.38|722.35|719.95|722.35|719.95|721.68|719.28|0
1648468470000|2022-03-28 11:54:30|722.16|719.76|722.16|719.76|722.16|719.76|722.16|719.76|0
1648468480000|2022-03-28 11:54:40|722.35|719.95|721.97|719.57|722.35|719.95|721.97|719.57|0
1648468490000|2022-03-28 11:54:50|722.06|719.66|721.97|719.57|722.06|719.66|721.97|719.57|0
1648468500000|2022-03-28 11:55:00|721.87|719.47|721.97|719.57|721.97|719.57|721.87|719.47|0
1648468510000|2022-03-28 11:55:10|721.78|719.38|721.59|719.19|721.78|719.38|721.4|719|0
1648468530000|2022-03-28 11:55:30|721.4|719|721.4|719|721.49|719.09|721.4|719|0
1648468550000|2022-03-28 11:55:50|721.3|718.9|721.78|719.38|721.78|719.38|721.3|718.9|0
1648468560000|2022-03-28 11:56:00|721.59|719.19|721.97|719.57|721.97|719.57|721.59|719.19|0
1648468570000|2022-03-28 11:56:10|721.87|719.47|721.97|719.57|721.97|719.57|721.87|719.47|0
1648468580000|2022-03-28 11:56:20|722.54|720.14|722.35|719.95|722.54|720.14|722.35|719.95|0
1648468590000|2022-03-28 11:56:30|721.97|719.57|722.35|719.95|722.35|719.95|721.97|719.57|0
1648468600000|2022-03-28 11:56:40|722.54|720.14|722.54|720.14|722.54|720.14|722.54|720.14|0
1648468610000|2022-03-28 11:56:50|722.44|720.04|722.44|720.04|722.44|720.04|722.44|720.04|0
1648468620000|2022-03-28 11:57:00|722.35|719.95|722.54|720.14|722.54|720.14|722.35|719.95|0
1648468630000|2022-03-28 11:57:10|722.63|720.23|722.63|720.23|722.73|720.33|722.63|720.23|0
1648468640000|2022-03-28 11:57:20|722.73|720.33|722.54|720.14|722.73|720.33|722.35|719.95|0
1648468650000|2022-03-28 11:57:30|722.73|720.33|722.73|720.33|722.92|720.52|722.73|720.33|0
1648468660000|2022-03-28 11:57:40|722.92|720.52|722.73|720.33|722.92|720.52|722.73|720.33|0
1648468670000|2022-03-28 11:57:50|722.54|720.14|722.54|720.14|722.54|720.14|722.54|720.14|0
1648468680000|2022-03-28 11:58:00|722.35|719.95|722.35|719.95|722.35|719.95|722.35|719.95|0
1648468690000|2022-03-28 11:58:10|722.54|720.14|722.54|720.14|722.54|720.14|722.54|720.14|0
1648468700000|2022-03-28 11:58:20|722.35|719.95|722.35|719.95|722.35|719.95|722.35|719.95|0
1648468710000|2022-03-28 11:58:30|722.16|719.76|721.97|719.57|722.16|719.76|721.97|719.57|0
1648468720000|2022-03-28 11:58:40|722.06|719.66|722.16|719.76|722.16|719.76|721.97|719.57|0
1648468730000|2022-03-28 11:58:50|722.35|719.95|722.16|719.76|722.35|719.95|722.16|719.76|0
1648468740000|2022-03-28 11:59:00|722.25|719.85|722.35|719.95|722.35|719.95|722.25|719.85|0
1648468750000|2022-03-28 11:59:10|722.25|719.85|722.35|719.95|722.35|719.95|722.25|719.85|0
1648468760000|2022-03-28 11:59:20|722.54|720.14|722.54|720.14|722.54|720.14|722.54|720.14|0
1648468770000|2022-03-28 11:59:30|722.73|720.33|722.54|720.14|722.73|720.33|722.54|720.14|0
1648468780000|2022-03-28 11:59:40|722.73|720.33|722.54|720.14|722.73|720.33|722.54|720.14|0
1648468790000|2022-03-28 11:59:50|722.63|720.23|722.63|720.23|722.63|720.23|722.54|720.14|0
1648468800000|2022-03-28 12:00:00|722.54|720.14|722.54|720.14|723.11|720.71|722.54|720.14|0
1648468810000|2022-03-28 12:00:10|722.35|719.95|722.44|720.04|722.54|720.14|722.35|719.95|0
1648468820000|2022-03-28 12:00:20|722.16|719.76|721.78|719.38|722.16|719.76|721.78|719.38|0
1648468830000|2022-03-28 12:00:30|721.97|719.57|722.35|719.95|722.35|719.95|721.97|719.57|0
1648468840000|2022-03-28 12:00:40|722.54|720.14|722.54|720.14|722.73|720.33|722.54|720.14|0
1648468860000|2022-03-28 12:01:00|722.16|719.76|721.21|718.81|722.16|719.76|721.21|718.81|0
1648468870000|2022-03-28 12:01:10|721.02|718.62|721.4|719|721.4|719|721.02|718.62|0
1648468880000|2022-03-28 12:01:20|721.3|718.9|721.21|718.81|721.3|718.9|721.02|718.62|0
1648468890000|2022-03-28 12:01:30|721.02|718.62|721.21|718.81|721.21|718.81|721.02|718.62|0
1648468900000|2022-03-28 12:01:40|721.4|719|721.4|719|721.4|719|721.4|719|0
1648468910000|2022-03-28 12:01:50|721.59|719.19|721.4|719|721.59|719.19|721.21|718.81|0
1648468920000|2022-03-28 12:02:00|721.21|718.81|721.21|718.81|721.4|719|721.21|718.81|0
1648468930000|2022-03-28 12:02:10|721.4|719|721.11|718.71|721.4|719|721.02|718.62|0
1648468940000|2022-03-28 12:02:20|721.21|718.81|720.92|718.52|721.21|718.81|720.92|718.52|0
1648468950000|2022-03-28 12:02:30|721.02|718.62|720.83|718.43|721.02|718.62|720.83|718.43|0
1648468960000|2022-03-28 12:02:40|721.02|718.62|720.83|718.43|721.02|718.62|720.83|718.43|0
1648468970000|2022-03-28 12:02:50|721.02|718.62|721.02|718.62|721.02|718.62|721.02|718.62|0
1648468980000|2022-03-28 12:03:00|720.92|718.52|720.83|718.43|721.02|718.62|720.83|718.43|0
1648468990000|2022-03-28 12:03:10|720.92|718.52|720.83|718.43|720.92|718.52|720.83|718.43|0
1648469000000|2022-03-28 12:03:20|721.02|718.62|721.02|718.62|721.02|718.62|721.02|718.62|0
1648469010000|2022-03-28 12:03:30|721.21|718.81|721.21|718.81|721.21|718.81|721.21|718.81|0
1648469020000|2022-03-28 12:03:40|721.02|718.62|721.02|718.62|721.02|718.62|721.02|718.62|0
1648469030000|2022-03-28 12:03:50|720.83|718.43|720.82|718.42|720.92|718.52|720.82|718.42|0
1648469040000|2022-03-28 12:04:00|720.92|718.52|721.01|718.61|721.01|718.61|720.92|718.52|0
1648469050000|2022-03-28 12:04:10|720.82|718.42|721.2|718.8|721.2|718.8|720.82|718.42|0
1648469070000|2022-03-28 12:04:30|720.92|718.52|720.82|718.42|720.92|718.52|720.82|718.42|0
1648469080000|2022-03-28 12:04:40|720.73|718.33|720.82|718.42|720.82|718.42|720.63|718.23|0
1648469090000|2022-03-28 12:04:50|720.92|718.52|721.2|718.8|721.2|718.8|720.92|718.52|0
1648469100000|2022-03-28 12:05:00|720.92|718.52|721.01|718.61|721.01|718.61|720.92|718.52|0
1648469130000|2022-03-28 12:05:30|721.11|718.71|721.01|718.61|721.11|718.71|721.01|718.61|0
1648469150000|2022-03-28 12:05:50|721.2|718.8|721.2|718.8|721.2|718.8|721.2|718.8|0
1648469160000|2022-03-28 12:06:00|721.01|718.61|721.01|718.61|721.01|718.61|721.01|718.61|0
1648469170000|2022-03-28 12:06:10|721.2|718.8|721.2|718.8|721.2|718.8|721.2|718.8|0
1648469180000|2022-03-28 12:06:20|721.39|718.99|721.39|718.99|721.58|719.18|721.39|718.99|0
1648469190000|2022-03-28 12:06:30|721.3|718.9|721.2|718.8|721.3|718.9|721.2|718.8|0
1648469200000|2022-03-28 12:06:40|721.01|718.61|721.01|718.61|721.01|718.61|721.01|718.61|0
1648469210000|2022-03-28 12:06:50|721.2|718.8|721.11|718.71|721.2|718.8|721.01|718.61|0
1648469220000|2022-03-28 12:07:00|721.2|718.8|721.2|718.8|721.2|718.8|721.1|718.7|0
1648469230000|2022-03-28 12:07:10|721.39|718.99|721.1|718.7|721.39|718.99|721.01|718.61|0
1648469240000|2022-03-28 12:07:20|721.2|718.8|721.1|718.7|721.2|718.8|721.1|718.7|0
1648469250000|2022-03-28 12:07:30|721.2|718.8|720.91|718.51|721.2|718.8|720.91|718.51|0
1648469260000|2022-03-28 12:07:40|720.82|718.42|720.82|718.42|720.82|718.42|720.82|718.42|0
1648469270000|2022-03-28 12:07:50|720.63|718.23|720.63|718.23|720.63|718.23|720.63|718.23|0
1648469280000|2022-03-28 12:08:00|720.53|718.13|721.01|718.61|721.01|718.61|720.44|718.04|0
1648469290000|2022-03-28 12:08:10|720.82|718.42|720.82|718.42|720.82|718.42|720.82|718.42|0
1648469300000|2022-03-28 12:08:20|720.91|718.51|720.82|718.42|720.91|718.51|720.82|718.42|0
1648469310000|2022-03-28 12:08:30|720.91|718.51|720.63|718.23|720.91|718.51|720.63|718.23|0
1648469320000|2022-03-28 12:08:40|720.82|718.42|721.01|718.61|721.01|718.61|720.82|718.42|0
1648469330000|2022-03-28 12:08:50|720.63|718.23|720.82|718.42|720.82|718.42|720.63|718.23|0
1648469340000|2022-03-28 12:09:00|720.91|718.51|720.82|718.42|720.91|718.51|720.82|718.42|0
1648469350000|2022-03-28 12:09:10|720.72|718.32|720.82|718.42|720.82|718.42|720.72|718.32|0
1648469360000|2022-03-28 12:09:20|720.91|718.51|720.63|718.23|720.91|718.51|720.63|718.23|0
1648469370000|2022-03-28 12:09:30|720.44|718.04|720.53|718.13|720.53|718.13|720.44|718.04|0
1648469380000|2022-03-28 12:09:40|720.44|718.04|720.44|718.04|720.44|718.04|720.44|718.04|0
1648469400000|2022-03-28 12:10:00|720.25|717.85|720.44|718.04|720.63|718.23|720.25|717.85|0
1648469410000|2022-03-28 12:10:10|720.63|718.23|720.63|718.23|720.63|718.23|720.63|718.23|0
1648469430000|2022-03-28 12:10:30|720.44|718.04|720.44|718.04|720.44|718.04|720.44|718.04|0
1648469440000|2022-03-28 12:10:40|720.53|718.13|720.25|717.85|720.53|718.13|720.25|717.85|0
1648469450000|2022-03-28 12:10:50|720.44|718.04|720.44|718.04|720.44|718.04|720.44|718.04|0
1648469460000|2022-03-28 12:11:00|720.25|717.85|719.68|717.28|720.25|717.85|719.68|717.28|0
1648469470000|2022-03-28 12:11:10|719.87|717.47|719.87|717.47|719.87|717.47|719.87|717.47|0
1648469480000|2022-03-28 12:11:20|719.68|717.28|719.49|717.09|719.68|717.28|719.49|717.09|0
1648469510000|2022-03-28 12:11:50|719.58|717.18|719.68|717.28|719.68|717.28|719.49|717.09|0
1648469520000|2022-03-28 12:12:00|719.77|717.37|719.87|717.47|719.87|717.47|719.77|717.37|0
1648469530000|2022-03-28 12:12:10|719.77|717.37|720.06|717.66|720.06|717.66|719.77|717.37|0
1648469550000|2022-03-28 12:12:30|719.96|717.56|720.06|717.66|720.06|717.66|719.96|717.56|0
1648469560000|2022-03-28 12:12:40|719.96|717.56|720.06|717.66|720.06|717.66|719.96|717.56|0
1648469580000|2022-03-28 12:13:00|719.87|717.47|719.87|717.47|719.87|717.47|719.87|717.47|0
1648469590000|2022-03-28 12:13:10|720.06|717.66|719.87|717.47|720.06|717.66|719.77|717.37|0
1648469600000|2022-03-28 12:13:20|719.68|717.28|719.68|717.28|719.68|717.28|719.68|717.28|0
1648469610000|2022-03-28 12:13:30|719.87|717.47|720.25|717.85|720.25|717.85|719.87|717.47|0
1648469620000|2022-03-28 12:13:40|720.44|718.04|720.25|717.85|720.44|718.04|720.25|717.85|0
1648469630000|2022-03-28 12:13:50|720.44|718.04|720.44|718.04|720.44|718.04|720.25|717.85|0
1648469640000|2022-03-28 12:14:00|720.25|717.85|720.44|718.04|720.44|718.04|720.25|717.85|0
1648469650000|2022-03-28 12:14:10|720.25|717.85|720.25|717.85|720.25|717.85|720.25|717.85|0
1648469660000|2022-03-28 12:14:20|720.06|717.66|720.06|717.66|720.06|717.66|720.06|717.66|0
1648469680000|2022-03-28 12:14:40|719.87|717.47|720.06|717.66|720.06|717.66|719.87|717.47|0
1648469690000|2022-03-28 12:14:50|719.87|717.47|719.87|717.47|720.06|717.66|719.87|717.47|0
1648469700000|2022-03-28 12:15:00|720.06|717.66|720.06|717.66|720.06|717.66|720.06|717.66|0
1648469710000|2022-03-28 12:15:10|720.25|717.85|720.25|717.85|720.25|717.85|720.25|717.85|0
1648469720000|2022-03-28 12:15:20|720.06|717.66|720.15|717.75|720.25|717.85|720.06|717.66|0
1648469730000|2022-03-28 12:15:30|720.25|717.85|720.15|717.75|720.25|717.85|720.15|717.75|0
1648469740000|2022-03-28 12:15:40|720.25|717.85|720.25|717.85|720.25|717.85|720.25|717.85|0
1648469750000|2022-03-28 12:15:50|720.44|718.04|720.25|717.85|720.44|718.04|720.25|717.85|0
1648469760000|2022-03-28 12:16:00|720.44|718.04|720.15|717.75|720.44|718.04|720.15|717.75|0
1648469770000|2022-03-28 12:16:10|720.06|717.66|719.87|717.47|720.25|717.85|719.87|717.47|0
1648469780000|2022-03-28 12:16:20|719.68|717.28|719.68|717.28|719.68|717.28|719.68|717.28|0
1648469790000|2022-03-28 12:16:30|720.06|717.66|720.44|718.04|720.44|718.04|720.06|717.66|0
1648469800000|2022-03-28 12:16:40|720.25|717.85|720.06|717.66|720.25|717.85|720.06|717.66|0
1648469810000|2022-03-28 12:16:50|719.96|717.56|720.06|717.66|720.06|717.66|719.96|717.56|0
1648469820000|2022-03-28 12:17:00|719.87|717.47|719.87|717.47|719.87|717.47|719.87|717.47|0
1648469830000|2022-03-28 12:17:10|720.06|717.66|720.06|717.66|720.06|717.66|720.06|717.66|0
1648469840000|2022-03-28 12:17:20|719.87|717.47|719.68|717.28|719.96|717.56|719.68|717.28|0
1648469850000|2022-03-28 12:17:30|719.58|717.18|719.49|717.09|719.68|717.28|719.49|717.09|0
1648469860000|2022-03-28 12:17:40|719.68|717.28|719.68|717.28|719.68|717.28|719.49|717.09|0
1648469880000|2022-03-28 12:18:00|719.58|717.18|719.49|717.09|719.87|717.47|719.49|717.09|0
1648469900000|2022-03-28 12:18:20|719.3|716.9|719.3|716.9|719.3|716.9|719.3|716.9|0
1648469920000|2022-03-28 12:18:40|719.2|716.8|719.11|716.71|719.2|716.8|719.11|716.71|0
1648469930000|2022-03-28 12:18:50|719.01|716.61|719.11|716.71|719.11|716.71|719.01|716.61|0
1648469940000|2022-03-28 12:19:00|719.2|716.8|719.11|716.71|719.2|716.8|719.11|716.71|0
1648469960000|2022-03-28 12:19:20|718.92|716.52|718.92|716.52|718.92|716.52|718.92|716.52|0
1648469970000|2022-03-28 12:19:30|718.73|716.33|718.54|716.14|718.73|716.33|718.54|716.14|0
1648469980000|2022-03-28 12:19:40|718.73|716.33|718.54|716.14|718.73|716.33|718.54|716.14|0
1648469990000|2022-03-28 12:19:50|718.73|716.33|718.44|716.04|718.73|716.33|718.44|716.04|0
1648470000000|2022-03-28 12:20:00|718.35|715.95|717.78|715.38|718.35|715.95|717.78|715.38|0
1648470010000|2022-03-28 12:20:10|717.97|715.57|717.59|715.19|717.97|715.57|717.59|715.19|0
1648470020000|2022-03-28 12:20:20|717.78|715.38|717.78|715.38|717.78|715.38|717.59|715.19|0
1648470030000|2022-03-28 12:20:30|717.59|715.19|716.35|713.95|717.59|715.19|716.35|713.95|0
1648470040000|2022-03-28 12:20:40|716.16|713.76|715.97|713.57|716.16|713.76|715.97|713.57|0
1648470050000|2022-03-28 12:20:50|716.06|713.66|716.16|713.76|716.16|713.76|716.06|713.66|0
1648470070000|2022-03-28 12:21:10|715.78|713.38|715.4|713|715.97|713.57|715.4|713|0
1648470080000|2022-03-28 12:21:20|715.78|713.38|715.78|713.38|715.97|713.57|715.78|713.38|0
1648470090000|2022-03-28 12:21:30|715.59|713.19|715.59|713.19|715.59|713.19|715.59|713.19|0
1648470100000|2022-03-28 12:21:40|715.4|713|715.78|713.38|715.78|713.38|715.4|713|0
1648470110000|2022-03-28 12:21:50|715.97|713.57|716.06|713.66|716.16|713.76|715.97|713.57|0
1648470120000|2022-03-28 12:22:00|716.35|713.95|716.35|713.95|716.54|714.14|716.35|713.95|0
1648470130000|2022-03-28 12:22:10|715.59|713.19|715.59|713.19|715.59|713.19|715.59|713.19|0
1648470140000|2022-03-28 12:22:20|715.4|713|715.4|713|715.4|713|715.4|713|0
1648470150000|2022-03-28 12:22:30|715.21|712.81|714.83|712.43|715.21|712.81|714.64|712.24|0
1648470160000|2022-03-28 12:22:40|715.02|712.62|715.4|713|715.4|713|715.02|712.62|0
1648470170000|2022-03-28 12:22:50|715.59|713.19|715.59|713.19|715.59|713.19|715.59|713.19|0
1648470180000|2022-03-28 12:23:00|715.68|713.28|715.59|713.19|715.78|713.38|715.59|713.19|0
1648470190000|2022-03-28 12:23:10|715.4|713|715.02|712.62|715.4|713|715.02|712.62|0
1648470200000|2022-03-28 12:23:20|715.4|713|715.21|712.81|715.4|713|715.21|712.81|0
1648470220000|2022-03-28 12:23:40|715.11|712.71|715.21|712.81|715.21|712.81|715.11|712.71|0
1648470230000|2022-03-28 12:23:50|715.4|713|715.02|712.62|715.4|713|715.02|712.62|0
1648470240000|2022-03-28 12:24:00|715.21|712.81|715.21|712.81|715.21|712.81|715.21|712.81|0
1648470250000|2022-03-28 12:24:10|715.4|713|715.59|713.19|715.59|713.19|715.4|713|0
1648470260000|2022-03-28 12:24:20|715.68|713.28|715.59|713.19|715.68|713.28|715.59|713.19|0
1648470270000|2022-03-28 12:24:30|715.4|713|715.21|712.81|715.4|713|715.21|712.81|0
1648470290000|2022-03-28 12:24:50|715.02|712.62|714.83|712.43|715.02|712.62|714.83|712.43|0
1648470300000|2022-03-28 12:25:00|714.92|712.52|715.4|713|715.4|713|714.92|712.52|0
1648470310000|2022-03-28 12:25:10|715.59|713.19|715.59|713.19|715.59|713.19|715.4|713|0
1648470320000|2022-03-28 12:25:20|715.78|713.38|715.97|713.57|715.97|713.57|715.78|713.38|0
1648470330000|2022-03-28 12:25:30|715.78|713.38|715.78|713.38|715.78|713.38|715.78|713.38|0
1648470340000|2022-03-28 12:25:40|715.97|713.57|715.97|713.57|715.97|713.57|715.97|713.57|0
1648470350000|2022-03-28 12:25:50|715.87|713.47|715.87|713.47|715.87|713.47|715.87|713.47|0
1648470360000|2022-03-28 12:26:00|715.97|713.57|716.06|713.66|716.06|713.66|715.97|713.57|0
1648470370000|2022-03-28 12:26:10|715.97|713.57|715.97|713.57|715.97|713.57|715.97|713.57|0
1648470380000|2022-03-28 12:26:20|716.16|713.76|716.16|713.76|716.16|713.76|716.16|713.76|0
1648470390000|2022-03-28 12:26:30|715.97|713.57|715.97|713.57|715.97|713.57|715.97|713.57|0
1648470400000|2022-03-28 12:26:40|716.06|713.66|715.97|713.57|716.06|713.66|715.97|713.57|0
1648470410000|2022-03-28 12:26:50|716.06|713.66|715.97|713.57|716.06|713.66|715.97|713.57|0
1648470420000|2022-03-28 12:27:00|716.06|713.66|715.97|713.57|716.06|713.66|715.97|713.57|0
1648470440000|2022-03-28 12:27:20|716.16|713.76|716.35|713.95|716.35|713.95|716.16|713.76|0
1648470450000|2022-03-28 12:27:30|716.54|714.14|716.54|714.14|716.54|714.14|716.54|714.14|0
1648470460000|2022-03-28 12:27:40|716.35|713.95|716.54|714.14|716.54|714.14|716.35|713.95|0
1648470470000|2022-03-28 12:27:50|716.73|714.33|716.35|713.95|716.73|714.33|716.35|713.95|0
1648470480000|2022-03-28 12:28:00|716.16|713.76|716.16|713.76|716.16|713.76|716.16|713.76|0
1648470490000|2022-03-28 12:28:10|716.25|713.85|716.25|713.85|716.25|713.85|716.16|713.76|0
1648470500000|2022-03-28 12:28:20|716.35|713.95|716.35|713.95|716.35|713.95|716.25|713.85|0
1648470510000|2022-03-28 12:28:30|716.16|713.76|716.35|713.95|716.35|713.95|716.16|713.76|0
1648470520000|2022-03-28 12:28:40|716.54|714.14|716.16|713.76|716.54|714.14|716.16|713.76|0
1648470530000|2022-03-28 12:28:50|716.25|713.85|716.16|713.76|716.25|713.85|716.16|713.76|0
1648470540000|2022-03-28 12:29:00|716.35|713.95|716.35|713.95|716.35|713.95|716.35|713.95|0
1648470560000|2022-03-28 12:29:20|716.25|713.85|716.16|713.76|716.35|713.95|716.16|713.76|0
1648470590000|2022-03-28 12:29:50|716.06|713.66|716.16|713.76|716.16|713.76|716.06|713.66|0
1648470600000|2022-03-28 12:30:00|716.35|713.95|716.72|714.32|716.72|714.32|716.35|713.95|0
1648470610000|2022-03-28 12:30:10|716.53|714.13|716.53|714.13|716.53|714.13|716.53|714.13|0
1648470620000|2022-03-28 12:30:20|716.35|713.95|716.16|713.76|716.35|713.95|716.16|713.76|0
1648470640000|2022-03-28 12:30:40|715.97|713.57|715.97|713.57|715.97|713.57|715.97|713.57|0
1648470650000|2022-03-28 12:30:50|716.06|713.66|716.06|713.66|716.06|713.66|715.97|713.57|0
1648470670000|2022-03-28 12:31:10|715.97|713.57|716.16|713.76|716.16|713.76|715.97|713.57|0
1648470680000|2022-03-28 12:31:20|716.06|713.66|715.97|713.57|716.06|713.66|715.97|713.57|0
1648470690000|2022-03-28 12:31:30|715.87|713.47|715.87|713.47|715.87|713.47|715.87|713.47|0
1648470700000|2022-03-28 12:31:40|715.97|713.57|716.53|714.13|716.53|714.13|715.97|713.57|0
1648470710000|2022-03-28 12:31:50|716.34|713.94|716.06|713.66|716.34|713.94|716.06|713.66|0
1648470720000|2022-03-28 12:32:00|715.97|713.57|716.15|713.75|716.15|713.75|715.97|713.57|0
1648470730000|2022-03-28 12:32:10|716.34|713.94|716.15|713.75|716.34|713.94|716.15|713.75|0
1648470740000|2022-03-28 12:32:20|715.97|713.57|715.78|713.38|716.06|713.66|715.78|713.38|0
1648470750000|2022-03-28 12:32:30|715.59|713.19|715.59|713.19|715.59|713.19|715.4|713|0
1648470760000|2022-03-28 12:32:40|715.78|713.38|715.78|713.38|715.78|713.38|715.78|713.38|0
1648470770000|2022-03-28 12:32:50|715.68|713.28|715.78|713.38|715.78|713.38|715.59|713.19|0
1648470780000|2022-03-28 12:33:00|715.59|713.19|715.4|713|715.59|713.19|715.4|713|0
1648470790000|2022-03-28 12:33:10|715.59|713.19|715.59|713.19|715.59|713.19|715.59|713.19|0
1648470800000|2022-03-28 12:33:20|715.68|713.28|715.59|713.19|715.78|713.38|715.59|713.19|0
1648470810000|2022-03-28 12:33:30|715.78|713.38|715.77|713.37|715.87|713.47|715.77|713.37|0
1648470820000|2022-03-28 12:33:40|715.59|713.19|715.77|713.37|715.77|713.37|715.59|713.19|0
1648470830000|2022-03-28 12:33:50|715.59|713.19|715.59|713.19|715.59|713.19|715.59|713.19|0
1648470850000|2022-03-28 12:34:10|715.4|713|715.68|713.28|715.68|713.28|715.4|713|0
1648470860000|2022-03-28 12:34:20|715.59|713.19|715.77|713.37|715.77|713.37|715.59|713.19|0
1648470870000|2022-03-28 12:34:30|715.96|713.56|715.96|713.56|715.96|713.56|715.96|713.56|0
1648470880000|2022-03-28 12:34:40|715.77|713.37|715.77|713.37|715.77|713.37|715.58|713.18|0
1648470890000|2022-03-28 12:34:50|715.58|713.18|715.77|713.37|715.77|713.37|715.58|713.18|0
1648470900000|2022-03-28 12:35:00|715.96|713.56|715.77|713.37|715.96|713.56|715.77|713.37|0
1648470920000|2022-03-28 12:35:20|715.87|713.47|715.87|713.47|715.87|713.47|715.87|713.47|0
1648470930000|2022-03-28 12:35:30|715.77|713.37|715.96|713.56|715.96|713.56|715.77|713.37|0
1648470940000|2022-03-28 12:35:40|715.77|713.37|715.77|713.37|715.77|713.37|715.77|713.37|0
1648470950000|2022-03-28 12:35:50|715.39|712.99|715.49|713.09|715.49|713.09|715.39|712.99|0
1648470960000|2022-03-28 12:36:00|715.39|712.99|715.02|712.62|715.39|712.99|715.02|712.62|0
1648470970000|2022-03-28 12:36:10|714.92|712.52|714.92|712.52|714.92|712.52|714.92|712.52|0
1648470980000|2022-03-28 12:36:20|715.02|712.62|715.02|712.62|715.02|712.62|715.02|712.62|0
1648471010000|2022-03-28 12:36:50|715.2|712.8|715.11|712.71|715.2|712.8|715.11|712.71|0
1648471020000|2022-03-28 12:37:00|715.2|712.8|714.83|712.43|715.2|712.8|714.83|712.43|0
1648471040000|2022-03-28 12:37:20|714.64|712.24|714.64|712.24|714.83|712.43|714.64|712.24|0
1648471050000|2022-03-28 12:37:30|714.83|712.43|714.73|712.33|714.83|712.43|714.64|712.24|0
1648471060000|2022-03-28 12:37:40|714.83|712.43|715.01|712.61|715.01|712.61|714.83|712.43|0
1648471070000|2022-03-28 12:37:50|714.92|712.52|714.83|712.43|715.01|712.61|714.83|712.43|0
1648471080000|2022-03-28 12:38:00|715.01|712.61|714.83|712.43|715.01|712.61|714.83|712.43|0
1648471100000|2022-03-28 12:38:20|714.64|712.24|714.73|712.33|714.73|712.33|714.54|712.14|0
1648471110000|2022-03-28 12:38:30|714.64|712.24|714.45|712.05|714.64|712.24|714.45|712.05|0
1648471130000|2022-03-28 12:38:50|714.07|711.67|714.45|712.05|714.64|712.24|714.07|711.67|0
1648471140000|2022-03-28 12:39:00|714.64|712.24|714.82|712.42|714.82|712.42|714.64|712.24|0
1648471160000|2022-03-28 12:39:20|714.64|712.24|714.82|712.42|714.82|712.42|714.64|712.24|0
1648471170000|2022-03-28 12:39:30|714.64|712.24|714.45|712.05|714.64|712.24|714.45|712.05|0
1648471180000|2022-03-28 12:39:40|714.64|712.24|714.64|712.24|714.64|712.24|714.64|712.24|0
1648471190000|2022-03-28 12:39:50|714.45|712.05|714.26|711.86|714.45|712.05|714.26|711.86|0
1648471200000|2022-03-28 12:40:00|714.35|711.95|714.07|711.67|714.35|711.95|714.07|711.67|0
1648471210000|2022-03-28 12:40:10|713.88|711.48|713.69|711.29|713.88|711.48|713.69|711.29|0
1648471220000|2022-03-28 12:40:20|713.88|711.48|713.5|711.1|713.88|711.48|713.5|711.1|0
1648471230000|2022-03-28 12:40:30|713.69|711.29|713.5|711.1|713.69|711.29|713.5|711.1|0
1648471240000|2022-03-28 12:40:40|712.93|710.53|712.55|710.15|712.93|710.53|712.55|710.15|0
1648471250000|2022-03-28 12:40:50|712.36|709.96|711.98|709.58|712.55|710.15|711.98|709.58|0
1648471260000|2022-03-28 12:41:00|712.17|709.77|712.55|710.15|712.55|710.15|712.17|709.77|0
1648471270000|2022-03-28 12:41:10|712.17|709.77|712.36|709.96|712.55|710.15|712.17|709.77|0
1648471280000|2022-03-28 12:41:20|712.17|709.77|711.98|709.58|712.17|709.77|711.98|709.58|0
1648471290000|2022-03-28 12:41:30|712.17|709.77|711.7|709.3|712.17|709.77|711.7|709.3|0
1648471300000|2022-03-28 12:41:40|711.79|709.39|711.79|709.39|711.79|709.39|711.6|709.2|0
1648471310000|2022-03-28 12:41:50|711.42|709.02|711.6|709.2|711.6|709.2|711.42|709.02|0
1648471320000|2022-03-28 12:42:00|712.17|709.77|712.55|710.15|712.55|710.15|712.17|709.77|0
1648471330000|2022-03-28 12:42:10|712.36|709.96|712.36|709.96|712.36|709.96|712.36|709.96|0
1648471340000|2022-03-28 12:42:20|711.88|709.48|711.6|709.2|711.88|709.48|711.42|709.02|0
1648471350000|2022-03-28 12:42:30|711.79|709.39|711.88|709.48|711.88|709.48|711.79|709.39|0
1648471360000|2022-03-28 12:42:40|711.98|709.58|711.98|709.58|711.98|709.58|711.98|709.58|0
1648471370000|2022-03-28 12:42:50|711.79|709.39|711.98|709.58|711.98|709.58|711.79|709.39|0
1648471380000|2022-03-28 12:43:00|711.79|709.39|711.98|709.58|712.07|709.67|711.79|709.39|0
1648471400000|2022-03-28 12:43:20|711.6|709.2|711.6|709.2|711.6|709.2|711.6|709.2|0
1648471410000|2022-03-28 12:43:30|711.79|709.39|711.79|709.39|711.79|709.39|711.79|709.39|0
1648471420000|2022-03-28 12:43:40|711.98|709.58|711.98|709.58|711.98|709.58|711.98|709.58|0
1648471430000|2022-03-28 12:43:50|711.79|709.39|711.79|709.39|711.79|709.39|711.79|709.39|0
1648471440000|2022-03-28 12:44:00|711.6|709.2|711.79|709.39|711.79|709.39|711.6|709.2|0
1648471450000|2022-03-28 12:44:10|711.98|709.58|712.07|709.67|712.07|709.67|711.98|709.58|0
1648471460000|2022-03-28 12:44:20|712.36|709.96|712.26|709.86|712.36|709.96|712.26|709.86|0
1648471470000|2022-03-28 12:44:30|712.36|709.96|711.98|709.58|712.36|709.96|711.98|709.58|0
1648471490000|2022-03-28 12:44:50|711.79|709.39|712.36|709.96|712.36|709.96|711.79|709.39|0
1648471510000|2022-03-28 12:45:10|712.17|709.77|712.36|709.96|712.36|709.96|711.98|709.58|0
1648471520000|2022-03-28 12:45:20|712.74|710.34|712.74|710.34|712.74|710.34|712.74|710.34|0
1648471530000|2022-03-28 12:45:30|712.55|710.15|712.74|710.34|712.74|710.34|712.55|710.15|0
1648471540000|2022-03-28 12:45:40|712.36|709.96|711.79|709.39|712.55|710.15|711.79|709.39|0
1648471550000|2022-03-28 12:45:50|711.98|709.58|711.79|709.39|711.98|709.58|711.79|709.39|0
1648471570000|2022-03-28 12:46:10|711.98|709.58|711.98|709.58|711.98|709.58|711.98|709.58|0
1648471580000|2022-03-28 12:46:20|712.55|710.15|712.17|709.77|712.74|710.34|712.17|709.77|0
1648471590000|2022-03-28 12:46:30|712.36|709.96|712.17|709.77|712.36|709.96|712.17|709.77|0
1648471610000|2022-03-28 12:46:50|712.26|709.86|712.36|709.96|712.45|710.05|712.26|709.86|0
1648471620000|2022-03-28 12:47:00|712.55|710.15|712.55|710.15|712.55|710.15|712.55|710.15|0
1648471640000|2022-03-28 12:47:20|712.36|709.96|711.98|709.58|712.55|710.15|711.98|709.58|0
1648471650000|2022-03-28 12:47:30|711.79|709.39|711.6|709.2|711.98|709.58|711.6|709.2|0
1648471660000|2022-03-28 12:47:40|711.79|709.39|712.17|709.77|712.17|709.77|711.69|709.29|0
1648471670000|2022-03-28 12:47:50|712.36|709.96|712.36|709.96|712.36|709.96|712.36|709.96|0
1648471680000|2022-03-28 12:48:00|712.17|709.77|712.17|709.77|712.26|709.86|712.17|709.77|0
1648471690000|2022-03-28 12:48:10|711.98|709.58|711.98|709.58|712.17|709.77|711.98|709.58|0
1648471700000|2022-03-28 12:48:20|712.17|709.77|712.17|709.77|712.17|709.77|712.17|709.77|0
1648471710000|2022-03-28 12:48:30|711.79|709.39|711.6|709.2|711.79|709.39|711.6|709.2|0
1648471720000|2022-03-28 12:48:40|711.69|709.29|711.79|709.39|711.79|709.39|711.6|709.2|0
1648471730000|2022-03-28 12:48:50|712.07|709.67|711.98|709.58|712.07|709.67|711.98|709.58|0
1648471740000|2022-03-28 12:49:00|711.79|709.39|712.36|709.96|712.36|709.96|711.79|709.39|0
1648471750000|2022-03-28 12:49:10|712.17|709.77|711.44|709.04|712.26|709.86|711.44|709.04|0
1648471760000|2022-03-28 12:49:20|711.25|708.85|711.25|708.85|711.44|709.04|711.07|708.67|0
1648471770000|2022-03-28 12:49:30|711.07|708.67|711.9|709.5|712.09|709.69|711.07|708.67|0
1648471780000|2022-03-28 12:49:40|711.99|709.59|711.9|709.5|711.99|709.59|711.9|709.5|0
1648471810000|2022-03-28 12:50:10|712.09|709.69|712.08|709.68|712.09|709.69|712.08|709.68|0
1648471820000|2022-03-28 12:50:20|712.18|709.78|711.9|709.5|712.18|709.78|711.9|709.5|0
1648471830000|2022-03-28 12:50:30|712.08|709.68|712.08|709.68|712.08|709.68|712.08|709.68|0
1648471840000|2022-03-28 12:50:40|712.27|709.87|712.27|709.87|712.27|709.87|712.27|709.87|0
1648471850000|2022-03-28 12:50:50|712.08|709.68|711.99|709.59|712.08|709.68|711.9|709.5|0
1648471860000|2022-03-28 12:51:00|712.27|709.87|712.27|709.87|712.27|709.87|712.08|709.68|0
1648471870000|2022-03-28 12:51:10|712.08|709.68|711.52|709.12|712.18|709.78|711.52|709.12|0
1648471880000|2022-03-28 12:51:20|711.14|708.74|711.14|708.74|711.14|708.74|710.76|708.36|0
1648471890000|2022-03-28 12:51:30|710.95|708.55|711.14|708.74|711.14|708.74|710.95|708.55|0
1648471900000|2022-03-28 12:51:40|710.76|708.36|710.85|708.45|710.85|708.45|710.76|708.36|0
1648471910000|2022-03-28 12:51:50|711.14|708.74|710.95|708.55|711.14|708.74|710.95|708.55|0
1648471920000|2022-03-28 12:52:00|711.33|708.93|711.52|709.12|711.52|709.12|711.33|708.93|0
1648471930000|2022-03-28 12:52:10|711.71|709.31|711.52|709.12|711.71|709.31|711.52|709.12|0
1648471940000|2022-03-28 12:52:20|711.61|709.21|711.89|709.49|711.89|709.49|711.52|709.12|0
1648471950000|2022-03-28 12:52:30|711.52|709.12|711.52|709.12|711.52|709.12|711.52|709.12|0
1648471960000|2022-03-28 12:52:40|711.71|709.31|711.52|709.12|711.71|709.31|711.52|709.12|0
1648471970000|2022-03-28 12:52:50|711.71|709.31|711.52|709.12|711.71|709.31|711.52|709.12|0
1648471980000|2022-03-28 12:53:00|711.33|708.93|711.14|708.74|711.33|708.93|710.95|708.55|0
1648471990000|2022-03-28 12:53:10|711.33|708.93|711.33|708.93|711.33|708.93|711.33|708.93|0
1648472000000|2022-03-28 12:53:20|711.14|708.74|710.95|708.55|711.14|708.74|710.76|708.36|0
1648472010000|2022-03-28 12:53:30|711.04|708.64|710.95|708.55|711.04|708.64|710.95|708.55|0
1648472020000|2022-03-28 12:53:40|711.14|708.74|710.95|708.55|711.14|708.74|710.95|708.55|0
1648472030000|2022-03-28 12:53:50|711.14|708.74|711.14|708.74|711.14|708.74|711.14|708.74|0
1648472040000|2022-03-28 12:54:00|711.33|708.93|711.14|708.74|711.33|708.93|711.14|708.74|0
1648472050000|2022-03-28 12:54:10|710.95|708.55|710.76|708.36|710.95|708.55|710.66|708.26|0
1648472060000|2022-03-28 12:54:20|710.95|708.55|711.14|708.74|711.14|708.74|710.95|708.55|0
1648472070000|2022-03-28 12:54:30|711.33|708.93|711.33|708.93|711.33|708.93|711.33|708.93|0
1648472090000|2022-03-28 12:54:50|711.52|709.12|711.89|709.49|711.89|709.49|711.52|709.12|0
1648472110000|2022-03-28 12:55:10|711.7|709.3|711.52|709.12|711.7|709.3|711.52|709.12|0
1648472130000|2022-03-28 12:55:30|711.7|709.3|711.89|709.49|712.08|709.68|711.7|709.3|0
1648472140000|2022-03-28 12:55:40|712.08|709.68|712.46|710.06|712.46|710.06|711.98|709.58|0
1648472160000|2022-03-28 12:56:00|712.65|710.25|712.65|710.25|712.65|710.25|712.46|710.06|0
1648472170000|2022-03-28 12:56:10|712.46|710.06|712.46|710.06|712.65|710.25|712.46|710.06|0
1648472180000|2022-03-28 12:56:20|712.65|710.25|712.65|710.25|712.84|710.44|712.65|710.25|0
1648472190000|2022-03-28 12:56:30|712.46|710.06|712.65|710.25|712.65|710.25|712.46|710.06|0
1648472200000|2022-03-28 12:56:40|712.84|710.44|712.84|710.44|712.84|710.44|712.84|710.44|0
1648472210000|2022-03-28 12:56:50|712.65|710.25|712.84|710.44|712.84|710.44|712.65|710.25|0
1648472230000|2022-03-28 12:57:10|712.65|710.25|712.65|710.25|712.65|710.25|712.65|710.25|0
1648472250000|2022-03-28 12:57:30|712.46|710.06|712.27|709.87|712.46|710.06|712.27|709.87|0
1648472260000|2022-03-28 12:57:40|712.46|710.06|712.46|710.06|712.46|710.06|712.46|710.06|0
1648472270000|2022-03-28 12:57:50|712.27|709.87|712.27|709.87|712.27|709.87|712.27|709.87|0
1648472280000|2022-03-28 12:58:00|712.08|709.68|712.08|709.68|712.27|709.87|712.08|709.68|0
1648472290000|2022-03-28 12:58:10|712.27|709.87|712.46|710.06|712.46|710.06|712.27|709.87|0
1648472300000|2022-03-28 12:58:20|712.27|709.87|712.08|709.68|712.27|709.87|712.08|709.68|0
1648472310000|2022-03-28 12:58:30|711.89|709.49|711.89|709.49|711.89|709.49|711.89|709.49|0
1648472330000|2022-03-28 12:58:50|711.7|709.3|711.7|709.3|711.7|709.3|711.7|709.3|0
1648472340000|2022-03-28 12:59:00|711.89|709.49|711.7|709.3|711.89|709.49|711.51|709.11|0
1648472350000|2022-03-28 12:59:10|711.51|709.11|711.51|709.11|711.51|709.11|711.51|709.11|0
1648472360000|2022-03-28 12:59:20|711.32|708.92|711.32|708.92|711.51|709.11|711.32|708.92|0
1648472370000|2022-03-28 12:59:30|711.14|708.74|711.14|708.74|711.14|708.74|711.14|708.74|0
1648472380000|2022-03-28 12:59:40|711.32|708.92|711.7|709.3|711.7|709.3|711.32|708.92|0
1648472390000|2022-03-28 12:59:50|711.51|709.11|711.89|709.49|711.89|709.49|711.51|709.11|0
1648472400000|2022-03-28 13:00:00|712.08|709.68|712.08|709.68|712.08|709.68|712.08|709.68|0
1648472410000|2022-03-28 13:00:10|712.27|709.87|712.27|709.87|712.27|709.87|712.08|709.68|0
1648472420000|2022-03-28 13:00:20|712.46|710.06|712.46|710.06|712.46|710.06|712.46|710.06|0
1648472430000|2022-03-28 13:00:30|712.65|710.25|712.46|710.06|712.65|710.25|712.46|710.06|0
1648472440000|2022-03-28 13:00:40|712.27|709.87|711.7|709.3|712.27|709.87|711.7|709.3|0
1648472450000|2022-03-28 13:00:50|711.51|709.11|711.51|709.11|711.6|709.2|711.51|709.11|0
1648472460000|2022-03-28 13:01:00|711.32|708.92|711.32|708.92|711.32|708.92|711.32|708.92|0
1648472470000|2022-03-28 13:01:10|711.14|708.74|710.57|708.17|711.14|708.74|710.57|708.17|0
1648472480000|2022-03-28 13:01:20|710.38|707.98|710.76|708.36|710.76|708.36|710.38|707.98|0
1648472490000|2022-03-28 13:01:30|710.57|708.17|710.95|708.55|710.95|708.55|710.57|708.17|0
1648472510000|2022-03-28 13:01:50|710.76|708.36|710.76|708.36|710.76|708.36|710.57|708.17|0
1648472520000|2022-03-28 13:02:00|710.38|707.98|710.76|708.36|710.76|708.36|710.38|707.98|0
1648472530000|2022-03-28 13:02:10|710.95|708.55|710.76|708.36|710.95|708.55|710.76|708.36|0
1648472540000|2022-03-28 13:02:20|710.95|708.55|711.13|708.73|711.13|708.73|710.95|708.55|0
1648472550000|2022-03-28 13:02:30|711.32|708.92|711.32|708.92|711.32|708.92|711.32|708.92|0
1648472560000|2022-03-28 13:02:40|711.13|708.73|711.13|708.73|711.13|708.73|711.13|708.73|0
1648472570000|2022-03-28 13:02:50|710.95|708.55|710.57|708.17|710.95|708.55|710.57|708.17|0
1648472580000|2022-03-28 13:03:00|710.76|708.36|710.76|708.36|710.76|708.36|710.76|708.36|0
1648472590000|2022-03-28 13:03:10|710.95|708.55|710.76|708.36|710.95|708.55|710.76|708.36|0
1648472600000|2022-03-28 13:03:20|710.57|708.17|710.76|708.36|710.76|708.36|710.57|708.17|0
1648472610000|2022-03-28 13:03:30|710.66|708.26|710.66|708.26|710.76|708.36|710.66|708.26|0
1648472620000|2022-03-28 13:03:40|710.76|708.36|710.76|708.36|710.76|708.36|710.76|708.36|0
1648472630000|2022-03-28 13:03:50|710.94|708.54|711.13|708.73|711.13|708.73|710.94|708.54|0
1648472640000|2022-03-28 13:04:00|711.04|708.64|711.13|708.73|711.13|708.73|711.04|708.64|0
1648472650000|2022-03-28 13:04:10|711.32|708.92|711.13|708.73|711.32|708.92|711.13|708.73|0
1648472660000|2022-03-28 13:04:20|710.94|708.54|711.13|708.73|711.13|708.73|710.94|708.54|0
1648472670000|2022-03-28 13:04:30|710.94|708.54|711.13|708.73|711.13|708.73|710.94|708.54|0
1648472680000|2022-03-28 13:04:40|711.04|708.64|710.94|708.54|711.04|708.64|710.94|708.54|0
1648472690000|2022-03-28 13:04:50|711.04|708.64|710.94|708.54|711.04|708.64|710.94|708.54|0
1648472700000|2022-03-28 13:05:00|711.32|708.92|711.04|708.64|711.32|708.92|711.04|708.64|0
1648472710000|2022-03-28 13:05:10|711.13|708.73|711.51|709.11|711.51|709.11|711.13|708.73|0
1648472730000|2022-03-28 13:05:30|711.7|709.3|711.7|709.3|711.7|709.3|711.7|709.3|0
1648472750000|2022-03-28 13:05:50|711.89|709.49|711.7|709.3|711.89|709.49|711.7|709.3|0
1648472760000|2022-03-28 13:06:00|711.89|709.49|711.89|709.49|711.89|709.49|711.79|709.39|0
1648472770000|2022-03-28 13:06:10|712.08|709.68|712.27|709.87|712.27|709.87|712.08|709.68|0
1648472780000|2022-03-28 13:06:20|712.08|709.68|712.08|709.68|712.08|709.68|711.98|709.58|0
1648472790000|2022-03-28 13:06:30|712.27|709.87|712.08|709.68|712.27|709.87|712.08|709.68|0
1648472800000|2022-03-28 13:06:40|711.89|709.49|712.08|709.68|712.08|709.68|711.89|709.49|0
1648472810000|2022-03-28 13:06:50|712.27|709.87|712.27|709.87|712.27|709.87|712.27|709.87|0
1648472830000|2022-03-28 13:07:10|712.46|710.06|712.65|710.25|712.83|710.43|712.46|710.06|0
1648472850000|2022-03-28 13:07:30|712.83|710.43|712.83|710.43|712.83|710.43|712.83|710.43|0
1648472870000|2022-03-28 13:07:50|712.65|710.25|712.83|710.43|712.83|710.43|712.65|710.25|0
1648472880000|2022-03-28 13:08:00|713.02|710.62|713.02|710.62|713.02|710.62|713.02|710.62|0
1648472890000|2022-03-28 13:08:10|712.83|710.43|712.83|710.43|712.83|710.43|712.83|710.43|0
1648472900000|2022-03-28 13:08:20|713.02|710.62|713.02|710.62|713.02|710.62|713.02|710.62|0
1648472910000|2022-03-28 13:08:30|713.21|710.81|713.21|710.81|713.21|710.81|713.02|710.62|0
1648472920000|2022-03-28 13:08:40|713.02|710.62|713.4|711|713.4|711|713.02|710.62|0
1648472930000|2022-03-28 13:08:50|713.21|710.81|713.02|710.62|713.21|710.81|713.02|710.62|0
1648472940000|2022-03-28 13:09:00|713.21|710.81|713.02|710.62|713.21|710.81|713.02|710.62|0
1648472950000|2022-03-28 13:09:10|712.83|710.43|712.83|710.43|712.83|710.43|712.64|710.24|0
1648472960000|2022-03-28 13:09:20|712.64|710.24|712.08|709.68|712.64|710.24|712.08|709.68|0
1648472970000|2022-03-28 13:09:30|712.27|709.87|712.27|709.87|712.27|709.87|712.27|709.87|0
1648472980000|2022-03-28 13:09:40|712.08|709.68|712.08|709.68|712.27|709.87|712.08|709.68|0
1648472990000|2022-03-28 13:09:50|711.89|709.49|711.89|709.49|711.89|709.49|711.89|709.49|0
1648473000000|2022-03-28 13:10:00|712.08|709.68|711.89|709.49|712.08|709.68|711.89|709.49|0
1648473010000|2022-03-28 13:10:10|711.7|709.3|711.7|709.3|711.7|709.3|711.7|709.3|0
1648473020000|2022-03-28 13:10:20|711.32|708.92|710.75|708.35|711.32|708.92|710.75|708.35|0
1648473030000|2022-03-28 13:10:30|710.56|708.16|710.75|708.35|710.75|708.35|710.56|708.16|0
1648473040000|2022-03-28 13:10:40|710.84|708.44|710.84|708.44|710.84|708.44|710.84|708.44|0
1648473050000|2022-03-28 13:10:50|710.75|708.35|710|707.6|710.75|708.35|710|707.6|0
1648473060000|2022-03-28 13:11:00|709.24|706.84|708.68|706.28|709.24|706.84|708.68|706.28|0
1648473070000|2022-03-28 13:11:10|708.49|706.09|708.49|706.09|708.49|706.09|708.49|706.09|0
1648473080000|2022-03-28 13:11:20|708.67|706.27|708.95|706.55|708.95|706.55|708.67|706.27|0
1648473090000|2022-03-28 13:11:30|708.86|706.46|708.86|706.46|708.86|706.46|708.77|706.37|0
1648473100000|2022-03-28 13:11:40|709.05|706.65|709.24|706.84|709.24|706.84|709.05|706.65|0
1648473110000|2022-03-28 13:11:50|709.43|707.03|709.62|707.22|709.62|707.22|709.43|707.03|0
1648473120000|2022-03-28 13:12:00|709.81|707.41|709.81|707.41|710|707.6|709.81|707.41|0
1648473130000|2022-03-28 13:12:10|710|707.6|709.81|707.41|710|707.6|709.81|707.41|0
1648473140000|2022-03-28 13:12:20|709.71|707.31|709.81|707.41|709.9|707.5|709.71|707.31|0
1648473150000|2022-03-28 13:12:30|710|707.6|709.81|707.41|710.19|707.79|709.81|707.41|0
1648473160000|2022-03-28 13:12:40|710|707.6|710.19|707.79|710.37|707.97|710|707.6|0
1648473170000|2022-03-28 13:12:50|710|707.6|710.19|707.79|710.19|707.79|710|707.6|0
1648473180000|2022-03-28 13:13:00|710.37|707.97|710.37|707.97|710.37|707.97|710.37|707.97|0
1648473210000|2022-03-28 13:13:30|710.75|708.35|710.56|708.16|710.75|708.35|710.56|708.16|0
1648473220000|2022-03-28 13:13:40|710.37|707.97|710.37|707.97|710.37|707.97|710.37|707.97|0
1648473230000|2022-03-28 13:13:50|710.56|708.16|710.65|708.25|710.65|708.25|710.56|708.16|0
1648473240000|2022-03-28 13:14:00|711.51|709.11|711.7|709.3|711.7|709.3|711.51|709.11|0
1648473250000|2022-03-28 13:14:10|711.89|709.49|711.51|709.11|711.89|709.49|711.51|709.11|0
1648473260000|2022-03-28 13:14:20|711.7|709.3|711.51|709.11|711.7|709.3|711.51|709.11|0
1648473270000|2022-03-28 13:14:30|711.6|709.2|711.51|709.11|711.6|709.2|711.51|709.11|0
1648473280000|2022-03-28 13:14:40|711.7|709.3|711.89|709.49|711.89|709.49|711.7|709.3|0
1648473290000|2022-03-28 13:14:50|711.7|709.3|711.7|709.3|711.7|709.3|711.7|709.3|0
1648473300000|2022-03-28 13:15:00|711.89|709.49|712.26|709.86|712.26|709.86|711.89|709.49|0
1648473310000|2022-03-28 13:15:10|712.45|710.05|712.45|710.05|712.45|710.05|712.45|710.05|0
1648473320000|2022-03-28 13:15:20|712.07|709.67|712.26|709.86|712.26|709.86|712.07|709.67|0
1648473330000|2022-03-28 13:15:30|712.07|709.67|712.26|709.86|712.26|709.86|712.07|709.67|0
1648473340000|2022-03-28 13:15:40|712.35|709.95|712.64|710.24|712.64|710.24|712.35|709.95|0
1648473350000|2022-03-28 13:15:50|713.02|710.62|712.83|710.43|713.02|710.62|712.64|710.24|0
1648473360000|2022-03-28 13:16:00|712.64|710.24|712.45|710.05|712.64|710.24|712.26|709.86|0
1648473370000|2022-03-28 13:16:10|712.64|710.24|711.89|709.49|712.64|710.24|711.89|709.49|0
1648473380000|2022-03-28 13:16:20|711.7|709.3|711.7|709.3|711.89|709.49|711.51|709.11|0
1648473390000|2022-03-28 13:16:30|711.51|709.11|711.7|709.3|711.7|709.3|711.51|709.11|0
1648473400000|2022-03-28 13:16:40|711.51|709.11|711.51|709.11|711.51|709.11|711.51|709.11|0
1648473410000|2022-03-28 13:16:50|711.6|709.2|711.6|709.2|711.6|709.2|711.51|709.11|0
1648473420000|2022-03-28 13:17:00|711.7|709.3|712.45|710.05|712.45|710.05|711.7|709.3|0
1648473430000|2022-03-28 13:17:10|712.64|710.24|712.16|709.76|712.64|710.24|712.16|709.76|0
1648473440000|2022-03-28 13:17:20|712.26|709.86|712.45|710.05|712.45|710.05|712.26|709.86|0
1648473450000|2022-03-28 13:17:30|712.35|709.95|712.45|710.05|712.45|710.05|712.26|709.86|0
1648473460000|2022-03-28 13:17:40|712.26|709.86|712.26|709.86|712.26|709.86|712.26|709.86|0
1648473470000|2022-03-28 13:17:50|712.07|709.67|712.07|709.67|712.26|709.86|711.88|709.48|0
1648473480000|2022-03-28 13:18:00|711.88|709.48|711.88|709.48|711.88|709.48|711.88|709.48|0
1648473490000|2022-03-28 13:18:10|711.7|709.3|711.51|709.11|711.7|709.3|711.51|709.11|0
1648473500000|2022-03-28 13:18:20|711.7|709.3|711.7|709.3|711.7|709.3|711.7|709.3|0
1648473520000|2022-03-28 13:18:40|711.69|709.29|711.51|709.11|711.88|709.48|711.51|709.11|0
1648473530000|2022-03-28 13:18:50|711.32|708.92|711.22|708.82|711.32|708.92|711.13|708.73|0
1648473540000|2022-03-28 13:19:00|711.32|708.92|711.32|708.92|711.32|708.92|711.13|708.73|0
1648473550000|2022-03-28 13:19:10|711.51|709.11|711.32|708.92|711.51|709.11|711.32|708.92|0
1648473560000|2022-03-28 13:19:20|711.22|708.82|711.32|708.92|711.32|708.92|711.22|708.82|0
1648473580000|2022-03-28 13:19:40|711.51|709.11|711.69|709.29|711.88|709.48|711.51|709.11|0
1648473590000|2022-03-28 13:19:50|711.88|709.48|711.51|709.11|711.88|709.48|711.51|709.11|0
1648473600000|2022-03-28 13:20:00|711.13|708.73|711.32|708.92|711.32|708.92|711.13|708.73|0
1648473610000|2022-03-28 13:20:10|710.94|708.54|711.13|708.73|711.13|708.73|710.94|708.54|0
1648473620000|2022-03-28 13:20:20|711.32|708.92|711.32|708.92|711.32|708.92|711.32|708.92|0
1648473630000|2022-03-28 13:20:30|711.51|709.11|711.32|708.92|711.69|709.29|711.32|708.92|0
1648473640000|2022-03-28 13:20:40|711.51|709.11|711.13|708.73|711.6|709.2|711.13|708.73|0
1648473650000|2022-03-28 13:20:50|711.03|708.63|711.03|708.63|711.03|708.63|711.03|708.63|0
1648473660000|2022-03-28 13:21:00|710.94|708.54|710.94|708.54|710.94|708.54|710.84|708.44|0
1648473670000|2022-03-28 13:21:10|710.84|708.44|710.56|708.16|710.84|708.44|710.56|708.16|0
1648473680000|2022-03-28 13:21:20|710.75|708.35|711.22|708.82|711.22|708.82|710.75|708.35|0
1648473690000|2022-03-28 13:21:30|711.13|708.73|711.13|708.73|711.22|708.82|711.13|708.73|0
1648473700000|2022-03-28 13:21:40|710.94|708.54|711.32|708.92|711.32|708.92|710.94|708.54|0
1648473710000|2022-03-28 13:21:50|711.13|708.73|710.94|708.54|711.13|708.73|710.94|708.54|0
1648473720000|2022-03-28 13:22:00|711.03|708.63|710.75|708.35|711.13|708.73|710.75|708.35|0
1648473730000|2022-03-28 13:22:10|710.84|708.44|710.84|708.44|710.84|708.44|710.75|708.35|0
1648473740000|2022-03-28 13:22:20|710.75|708.35|710.65|708.25|710.75|708.35|710.37|707.97|0
1648473750000|2022-03-28 13:22:30|710.75|708.35|710.75|708.35|710.94|708.54|710.75|708.35|0
1648473760000|2022-03-28 13:22:40|710.56|708.16|710.56|708.16|710.56|708.16|710.56|708.16|0
1648473770000|2022-03-28 13:22:50|710.75|708.35|710.56|708.16|710.75|708.35|710.56|708.16|0
1648473780000|2022-03-28 13:23:00|710.75|708.35|710.75|708.35|710.75|708.35|710.65|708.25|0
1648473790000|2022-03-28 13:23:10|710.94|708.54|710.94|708.54|710.94|708.54|710.75|708.35|0
1648473800000|2022-03-28 13:23:20|710.75|708.35|710.37|707.97|710.75|708.35|710.37|707.97|0
1648473810000|2022-03-28 13:23:30|710.18|707.78|710.18|707.78|710.18|707.78|709.99|707.59|0
1648473820000|2022-03-28 13:23:40|710.37|707.97|710.37|707.97|710.37|707.97|710.37|707.97|0
1648473830000|2022-03-28 13:23:50|710.56|708.16|710.37|707.97|710.56|708.16|710.37|707.97|0
1648473840000|2022-03-28 13:24:00|710.56|708.16|710.37|707.97|710.75|708.35|710.37|707.97|0
1648473860000|2022-03-28 13:24:20|710.46|708.06|710.18|707.78|710.56|708.16|710.18|707.78|0
1648473870000|2022-03-28 13:24:30|709.99|707.59|709.99|707.59|709.99|707.59|709.8|707.4|0
1648473880000|2022-03-28 13:24:40|710.18|707.78|709.99|707.59|710.18|707.78|709.99|707.59|0
1648473890000|2022-03-28 13:24:50|709.8|707.4|709.8|707.4|709.8|707.4|709.8|707.4|0
1648473900000|2022-03-28 13:25:00|709.99|707.59|709.24|706.84|709.99|707.59|709.24|706.84|0
1648473910000|2022-03-28 13:25:10|709.42|707.02|709.61|707.21|709.8|707.4|709.42|707.02|0
1648473920000|2022-03-28 13:25:20|709.42|707.02|709.42|707.02|709.42|707.02|709.33|706.93|0
1648473930000|2022-03-28 13:25:30|709.24|706.84|709.8|707.4|709.8|707.4|709.24|706.84|0
1648473940000|2022-03-28 13:25:40|709.99|707.59|709.61|707.21|709.99|707.59|709.61|707.21|0
1648473950000|2022-03-28 13:25:50|709.99|707.59|709.99|707.59|709.99|707.59|709.99|707.59|0
1648473960000|2022-03-28 13:26:00|709.8|707.4|709.99|707.59|709.99|707.59|709.8|707.4|0
1648473970000|2022-03-28 13:26:10|709.8|707.4|709.61|707.21|709.8|707.4|709.61|707.21|0
1648473980000|2022-03-28 13:26:20|709.24|706.84|709.42|707.02|709.42|707.02|709.24|706.84|0
1648473990000|2022-03-28 13:26:30|709.33|706.93|709.33|706.93|709.42|707.02|709.24|706.84|0
1648474000000|2022-03-28 13:26:40|709.42|707.02|709.24|706.84|709.42|707.02|709.24|706.84|0
1648474010000|2022-03-28 13:26:50|709.23|706.83|708.95|706.55|709.23|706.83|708.86|706.46|0
1648474020000|2022-03-28 13:27:00|709.05|706.65|709.23|706.83|709.23|706.83|708.86|706.46|0
1648474030000|2022-03-28 13:27:10|709.33|706.93|709.8|707.4|709.8|707.4|709.33|706.93|0
1648474040000|2022-03-28 13:27:20|709.42|707.02|709.61|707.21|709.61|707.21|709.42|707.02|0
1648474050000|2022-03-28 13:27:30|709.8|707.4|709.7|707.3|709.99|707.59|709.7|707.3|0
1648474060000|2022-03-28 13:27:40|709.42|707.02|709.14|706.74|709.42|707.02|708.86|706.46|0
1648474070000|2022-03-28 13:27:50|709.23|706.83|708.67|706.27|709.23|706.83|708.67|706.27|0
1648474080000|2022-03-28 13:28:00|708.48|706.08|708.1|705.7|708.86|706.46|708.1|705.7|0
1648474090000|2022-03-28 13:28:10|708.29|705.89|708.1|705.7|708.29|705.89|708.1|705.7|0
1648474100000|2022-03-28 13:28:20|707.91|705.51|707.81|705.41|708.1|705.7|707.72|705.32|0
1648474110000|2022-03-28 13:28:30|708.1|705.7|708.67|706.27|708.67|706.27|708.1|705.7|0
1648474120000|2022-03-28 13:28:40|708.48|706.08|708.38|705.98|708.67|706.27|708.29|705.89|0
1648474130000|2022-03-28 13:28:50|708.48|706.08|708.29|705.89|708.48|706.08|708.29|705.89|0
1648474140000|2022-03-28 13:29:00|708.48|706.08|708.76|706.36|708.76|706.36|708.48|706.08|0
1648474150000|2022-03-28 13:29:10|708.67|706.27|709.05|706.65|709.05|706.65|708.67|706.27|0
1648474160000|2022-03-28 13:29:20|709.23|706.83|709.8|707.4|709.8|707.4|709.23|706.83|0
1648474170000|2022-03-28 13:29:30|709.51|707.11|708.48|706.08|709.51|707.11|708.48|706.08|0
1648474180000|2022-03-28 13:29:40|709.04|706.64|708.38|705.98|709.04|706.64|708.38|705.98|0
1648474190000|2022-03-28 13:29:50|708.48|706.08|708.86|706.46|709.04|706.64|708.48|706.08|0
1648474200000|2022-03-28 13:30:00|709.61|707.21|709.8|707.4|709.8|707.4|709.61|707.21|0
1648474210000|2022-03-28 13:30:10|709.42|707.02|710.74|708.34|710.74|708.34|709.42|707.02|0
1648474220000|2022-03-28 13:30:20|711.69|709.29|711.31|708.91|711.69|709.29|710.74|708.34|0
1648474230000|2022-03-28 13:30:30|710.93|708.53|709.99|707.59|711.5|709.1|709.99|707.59|0
1648474240000|2022-03-28 13:30:40|709.61|707.21|709.8|707.4|710.18|707.78|709.61|707.21|0
1648474250000|2022-03-28 13:30:50|710.46|708.06|710.37|707.97|710.46|708.06|710.18|707.78|0
1648474260000|2022-03-28 13:31:00|710.74|708.34|710.18|707.78|711.12|708.72|710.18|707.78|0
1648474270000|2022-03-28 13:31:10|710.37|707.97|710.18|707.78|710.37|707.97|710.18|707.78|0
1648474280000|2022-03-28 13:31:20|709.99|707.59|709.23|706.83|709.99|707.59|709.23|706.83|0
1648474290000|2022-03-28 13:31:30|709.04|706.64|709.42|707.02|709.42|707.02|708.86|706.46|0
1648474300000|2022-03-28 13:31:40|709.8|707.4|709.7|707.3|710.18|707.78|709.7|707.3|0
1648474310000|2022-03-28 13:31:50|709.99|707.59|709.61|707.21|709.99|707.59|709.61|707.21|0
1648474320000|2022-03-28 13:32:00|709.42|707.02|707.91|705.51|709.42|707.02|707.91|705.51|0
1648474330000|2022-03-28 13:32:10|708.48|706.08|709.61|707.21|709.61|707.21|708.48|706.08|0
1648474340000|2022-03-28 13:32:20|710.18|707.78|708.86|706.46|710.18|707.78|708.86|706.46|0
1648474350000|2022-03-28 13:32:30|708.1|705.7|708.1|705.7|708.29|705.89|708.1|705.7|0
1648474360000|2022-03-28 13:32:40|708.19|705.79|708.48|706.08|708.48|706.08|707.91|705.51|0
1648474370000|2022-03-28 13:32:50|708.67|706.27|708.85|706.45|708.85|706.45|708.67|706.27|0
1648474380000|2022-03-28 13:33:00|708.48|706.08|707.91|705.51|708.48|706.08|707.91|705.51|0
1648474390000|2022-03-28 13:33:10|707.53|705.13|706.97|704.57|707.53|705.13|706.78|704.38|0
1648474400000|2022-03-28 13:33:20|707.34|704.94|706.78|704.38|707.34|704.94|706.78|704.38|0
1648474410000|2022-03-28 13:33:30|706.4|704|707.16|704.76|707.16|704.76|706.4|704|0
1648474420000|2022-03-28 13:33:40|706.59|704.19|706.78|704.38|706.78|704.38|706.59|704.19|0
1648474430000|2022-03-28 13:33:50|707.34|704.94|707.91|705.51|707.91|705.51|707.34|704.94|0
1648474440000|2022-03-28 13:34:00|707.72|705.32|708.48|706.08|708.48|706.08|707.72|705.32|0
1648474450000|2022-03-28 13:34:10|708.67|706.27|708.1|705.7|708.67|706.27|708.1|705.7|0
1648474460000|2022-03-28 13:34:20|708.29|705.89|709.23|706.83|709.23|706.83|708.29|705.89|0
1648474470000|2022-03-28 13:34:30|708.85|706.45|709.42|707.02|709.42|707.02|708.85|706.45|0
1648474480000|2022-03-28 13:34:40|709.04|706.64|709.23|706.83|709.23|706.83|708.85|706.45|0
1648474490000|2022-03-28 13:34:50|709.42|707.02|708.48|706.08|709.42|707.02|708.48|706.08|0
1648474500000|2022-03-28 13:35:00|708.1|705.7|707.91|705.51|708.29|705.89|707.91|705.51|0
1648474510000|2022-03-28 13:35:10|708.29|705.89|709.8|707.4|709.8|707.4|708.29|705.89|0
1648474520000|2022-03-28 13:35:20|710.18|707.78|709.61|707.21|710.18|707.78|709.42|707.02|0
1648474530000|2022-03-28 13:35:30|709.42|707.02|709.8|707.4|709.8|707.4|709.42|707.02|0
1648474540000|2022-03-28 13:35:40|709.42|707.02|710.36|707.96|710.36|707.96|709.42|707.02|0
1648474550000|2022-03-28 13:35:50|710.55|708.15|710.55|708.15|710.55|708.15|710.36|707.96|0
1648474560000|2022-03-28 13:36:00|710.93|708.53|710.93|708.53|711.31|708.91|710.93|708.53|0
1648474570000|2022-03-28 13:36:10|710.18|707.78|710.74|708.34|710.74|708.34|710.18|707.78|0
1648474580000|2022-03-28 13:36:20|710.93|708.53|711.12|708.72|711.12|708.72|710.74|708.34|0
1648474590000|2022-03-28 13:36:30|710.55|708.15|710.46|708.06|710.55|708.15|710.46|708.06|0
1648474600000|2022-03-28 13:36:40|711.12|708.72|711.12|708.72|711.12|708.72|710.74|708.34|0
1648474610000|2022-03-28 13:36:50|711.31|708.91|711.88|709.48|711.88|709.48|711.31|708.91|0
1648474620000|2022-03-28 13:37:00|711.5|709.1|711.31|708.91|711.88|709.48|711.31|708.91|0
1648474630000|2022-03-28 13:37:10|711.12|708.72|710.93|708.53|711.12|708.72|710.93|708.53|0
1648474640000|2022-03-28 13:37:20|710.64|708.24|710.36|707.96|710.64|708.24|710.36|707.96|0
1648474650000|2022-03-28 13:37:30|710.55|708.15|710.64|708.24|710.64|708.24|709.99|707.59|0
1648474660000|2022-03-28 13:37:40|710.74|708.34|710.93|708.53|710.93|708.53|710.74|708.34|0
1648474670000|2022-03-28 13:37:50|710.74|708.34|711.31|708.91|711.31|708.91|710.74|708.34|0
1648474680000|2022-03-28 13:38:00|711.69|709.29|711.31|708.91|712.07|709.67|711.31|708.91|0
1648474690000|2022-03-28 13:38:10|711.59|709.19|711.5|709.1|711.59|709.19|711.12|708.72|0
1648474700000|2022-03-28 13:38:20|710.74|708.34|710.93|708.53|710.93|708.53|710.45|708.05|0
1648474710000|2022-03-28 13:38:30|710.74|708.34|711.12|708.72|711.12|708.72|710.74|708.34|0
1648474720000|2022-03-28 13:38:40|710.93|708.53|710.55|708.15|710.93|708.53|710.55|708.15|0
1648474730000|2022-03-28 13:38:50|710.36|707.96|710.45|708.05|710.74|708.34|709.99|707.59|0
1648474740000|2022-03-28 13:39:00|710.74|708.34|711.5|709.1|711.5|709.1|710.74|708.34|0
1648474750000|2022-03-28 13:39:10|711.69|709.29|711.5|709.1|711.88|709.48|711.5|709.1|0
1648474760000|2022-03-28 13:39:20|711.88|709.48|711.59|709.19|711.88|709.48|711.5|709.1|0
1648474770000|2022-03-28 13:39:30|711.69|709.29|711.31|708.91|711.88|709.48|711.31|708.91|0
1648474780000|2022-03-28 13:39:40|711.5|709.1|712.44|710.04|712.44|710.04|711.5|709.1|0
1648474790000|2022-03-28 13:39:50|713.28|710.88|713.84|711.44|714.03|711.63|713.28|710.88|0
1648474800000|2022-03-28 13:40:00|713.28|710.88|713.09|710.69|713.84|711.44|713.09|710.69|0
1648474810000|2022-03-28 13:40:10|712.9|710.5|712.52|710.12|712.9|710.5|712.52|710.12|0
1648474820000|2022-03-28 13:40:20|712.9|710.5|714.03|711.63|714.03|711.63|712.9|710.5|0
1648474830000|2022-03-28 13:40:30|714.6|712.2|714.79|712.39|714.98|712.58|713.84|711.44|0
1648474840000|2022-03-28 13:40:40|714.41|712.01|714.98|712.58|714.98|712.58|714.41|712.01|0
1648474850000|2022-03-28 13:40:50|714.6|712.2|714.79|712.39|714.98|712.58|714.6|712.2|0
1648474860000|2022-03-28 13:41:00|714.5|712.1|714.22|711.82|714.5|712.1|714.22|711.82|0
1648474870000|2022-03-28 13:41:10|714.79|712.39|714.79|712.39|715.17|712.77|714.79|712.39|0
1648474880000|2022-03-28 13:41:20|715.17|712.77|714.98|712.58|715.35|712.95|714.98|712.58|0
1648474890000|2022-03-28 13:41:30|715.54|713.14|715.54|713.14|715.54|713.14|715.17|712.77|0
1648474900000|2022-03-28 13:41:40|715.35|712.95|714.79|712.39|715.35|712.95|714.79|712.39|0
1648474910000|2022-03-28 13:41:50|714.98|712.58|715.54|713.14|715.54|713.14|714.98|712.58|0
1648474920000|2022-03-28 13:42:00|715.73|713.33|715.73|713.33|715.73|713.33|715.73|713.33|0
1648474930000|2022-03-28 13:42:10|715.92|713.52|715.73|713.33|715.92|713.52|715.35|712.95|0
1648474940000|2022-03-28 13:42:20|715.54|713.14|714.98|712.58|715.54|713.14|714.98|712.58|0
1648474950000|2022-03-28 13:42:30|714.6|712.2|715.26|712.86|715.26|712.86|714.41|712.01|0
1648474960000|2022-03-28 13:42:40|715.16|712.76|715.73|713.33|715.73|713.33|715.16|712.76|0
1648474970000|2022-03-28 13:42:50|716.11|713.71|715.92|713.52|716.11|713.71|715.73|713.33|0
1648474980000|2022-03-28 13:43:00|716.3|713.9|716.49|714.09|716.49|714.09|716.3|713.9|0
1648474990000|2022-03-28 13:43:10|716.87|714.47|716.68|714.28|716.87|714.47|716.68|714.28|0
1648475000000|2022-03-28 13:43:20|716.77|714.37|715.92|713.52|716.77|714.37|715.92|713.52|0
1648475010000|2022-03-28 13:43:30|716.3|713.9|716.11|713.71|716.3|713.9|715.73|713.33|0
1648475020000|2022-03-28 13:43:40|715.92|713.52|715.92|713.52|716.3|713.9|715.92|713.52|0
1648475030000|2022-03-28 13:43:50|716.11|713.71|715.35|712.95|716.11|713.71|715.35|712.95|0
1648475040000|2022-03-28 13:44:00|714.6|712.2|714.41|712.01|714.6|712.2|714.41|712.01|0
1648475050000|2022-03-28 13:44:10|714.6|712.2|714.41|712.01|714.6|712.2|714.41|712.01|0
1648475060000|2022-03-28 13:44:20|714.6|712.2|714.22|711.82|714.79|712.39|714.22|711.82|0
1648475070000|2022-03-28 13:44:30|714.03|711.63|713.65|711.25|714.03|711.63|713.65|711.25|0
1648475080000|2022-03-28 13:44:40|713.84|711.44|713.74|711.34|713.84|711.44|713.65|711.25|0
1648475090000|2022-03-28 13:44:50|713.84|711.44|714.6|712.2|714.6|712.2|713.84|711.44|0
1648475100000|2022-03-28 13:45:00|714.79|712.39|715.16|712.76|715.35|712.95|714.79|712.39|0
1648475110000|2022-03-28 13:45:10|715.54|713.14|715.73|713.33|715.73|713.33|715.54|713.14|0
1648475120000|2022-03-28 13:45:20|715.54|713.14|714.03|711.63|715.54|713.14|714.03|711.63|0
1648475130000|2022-03-28 13:45:30|713.84|711.44|714.22|711.82|714.41|712.01|713.84|711.44|0
1648475140000|2022-03-28 13:45:40|714.41|712.01|713.84|711.44|714.41|712.01|713.84|711.44|0
1648475150000|2022-03-28 13:45:50|713.65|711.25|713.84|711.44|714.03|711.63|713.46|711.06|0
1648475160000|2022-03-28 13:46:00|713.46|711.06|713.46|711.06|713.46|711.06|713.27|710.87|0
1648475170000|2022-03-28 13:46:10|713.65|711.25|715.16|712.76|715.16|712.76|713.65|711.25|0
1648475180000|2022-03-28 13:46:20|715.35|712.95|714.79|712.39|715.35|712.95|714.79|712.39|0
1648475190000|2022-03-28 13:46:30|714.6|712.2|714.41|712.01|714.6|712.2|714.22|711.82|0
1648475200000|2022-03-28 13:46:40|714.03|711.63|714.03|711.63|714.03|711.63|714.03|711.63|0
1648475210000|2022-03-28 13:46:50|714.22|711.82|713.84|711.44|714.22|711.82|713.84|711.44|0
1648475220000|2022-03-28 13:47:00|714.03|711.63|714.03|711.63|714.03|711.63|713.65|711.25|0
1648475230000|2022-03-28 13:47:10|714.22|711.82|713.84|711.44|714.22|711.82|713.84|711.44|0
1648475240000|2022-03-28 13:47:20|713.46|711.06|712.89|710.49|713.46|711.06|712.89|710.49|0
1648475250000|2022-03-28 13:47:30|713.17|710.77|713.65|711.25|713.84|711.44|713.17|710.77|0
1648475260000|2022-03-28 13:47:40|714.03|711.63|714.41|712.01|714.41|712.01|714.03|711.63|0
1648475270000|2022-03-28 13:47:50|714.78|712.38|715.35|712.95|715.35|712.95|714.78|712.38|0
1648475280000|2022-03-28 13:48:00|714.97|712.57|715.54|713.14|715.54|713.14|714.97|712.57|0
1648475290000|2022-03-28 13:48:10|715.16|712.76|714.78|712.38|715.16|712.76|714.78|712.38|0
1648475300000|2022-03-28 13:48:20|714.6|712.2|713.84|711.44|714.78|712.38|713.84|711.44|0
1648475310000|2022-03-28 13:48:30|713.74|711.34|714.03|711.63|714.03|711.63|713.65|711.25|0
1648475320000|2022-03-28 13:48:40|714.22|711.82|714.22|711.82|714.41|712.01|714.03|711.63|0
1648475330000|2022-03-28 13:48:50|714.41|712.01|714.97|712.57|714.97|712.57|714.41|712.01|0
1648475340000|2022-03-28 13:49:00|714.78|712.38|715.73|713.33|715.73|713.33|714.78|712.38|0
1648475360000|2022-03-28 13:49:20|715.35|712.95|714.03|711.63|715.35|712.95|714.03|711.63|0
1648475370000|2022-03-28 13:49:30|713.36|710.96|713.08|710.68|713.36|710.96|712.89|710.49|0
1648475380000|2022-03-28 13:49:40|713.46|711.06|713.84|711.44|714.03|711.63|713.46|711.06|0
1648475390000|2022-03-28 13:49:50|713.65|711.25|714.22|711.82|714.22|711.82|713.27|710.87|0
1648475400000|2022-03-28 13:50:00|714.59|712.19|714.97|712.57|714.97|712.57|714.03|711.63|0
1648475410000|2022-03-28 13:50:10|713.95|711.55|714.33|711.93|714.52|712.12|713.95|711.55|0
1648475420000|2022-03-28 13:50:20|713.95|711.55|714.9|712.5|714.9|712.5|713.95|711.55|0
1648475430000|2022-03-28 13:50:30|714.52|712.12|714.9|712.5|714.9|712.5|714.52|712.12|0
1648475440000|2022-03-28 13:50:40|715.28|712.88|715.28|712.88|715.28|712.88|714.71|712.31|0
1648475450000|2022-03-28 13:50:50|715.18|712.78|716.04|713.64|716.04|713.64|715.18|712.78|0
1648475460000|2022-03-28 13:51:00|716.23|713.83|716.04|713.64|716.42|714.02|716.04|713.64|0
1648475470000|2022-03-28 13:51:10|715.28|712.88|715.66|713.26|715.66|713.26|715.28|712.88|0
1648475480000|2022-03-28 13:51:20|715.47|713.07|715.47|713.07|715.47|713.07|715.47|713.07|0
1648475490000|2022-03-28 13:51:30|714.9|712.5|714.71|712.31|714.9|712.5|714.71|712.31|0
1648475500000|2022-03-28 13:51:40|714.9|712.5|714.52|712.12|714.9|712.5|714.52|712.12|0
1648475510000|2022-03-28 13:51:50|714.9|712.5|715.56|713.16|715.56|713.16|714.9|712.5|0
1648475520000|2022-03-28 13:52:00|715.47|713.07|715.47|713.07|715.47|713.07|715.18|712.78|0
1648475530000|2022-03-28 13:52:10|715.66|713.26|717.55|715.15|717.55|715.15|715.66|713.26|0
1648475540000|2022-03-28 13:52:20|716.04|713.64|715.47|713.07|716.23|713.83|715.47|713.07|0
1648475550000|2022-03-28 13:52:30|715.66|713.26|716.04|713.64|716.04|713.64|715.66|713.26|0
1648475560000|2022-03-28 13:52:40|715.66|713.26|715.85|713.45|715.85|713.45|715.66|713.26|0
1648475570000|2022-03-28 13:52:50|715.66|713.26|716.79|714.39|716.79|714.39|715.66|713.26|0
1648475580000|2022-03-28 13:53:00|716.41|714.01|716.51|714.11|716.6|714.2|716.41|714.01|0
1648475590000|2022-03-28 13:53:10|716.41|714.01|715.85|713.45|716.41|714.01|715.85|713.45|0
1648475600000|2022-03-28 13:53:20|715.66|713.26|716.04|713.64|716.22|713.82|715.66|713.26|0
1648475610000|2022-03-28 13:53:30|715.85|713.45|715.28|712.88|715.85|713.45|715.28|712.88|0
1648475620000|2022-03-28 13:53:40|715.09|712.69|715.09|712.69|715.09|712.69|714.71|712.31|0
1648475630000|2022-03-28 13:53:50|716.22|713.82|716.98|714.58|716.98|714.58|716.03|713.63|0
1648475640000|2022-03-28 13:54:00|717.55|715.15|717.17|714.77|717.55|715.15|717.17|714.77|0
1648475650000|2022-03-28 13:54:10|717.36|714.96|717.74|715.34|717.74|715.34|717.36|714.96|0
1648475660000|2022-03-28 13:54:20|717.83|715.43|717.55|715.15|717.83|715.43|717.55|715.15|0
1648475670000|2022-03-28 13:54:30|716.79|714.39|716.6|714.2|716.79|714.39|716.6|714.2|0
1648475680000|2022-03-28 13:54:40|716.79|714.39|716.98|714.58|717.17|714.77|716.79|714.39|0
1648475690000|2022-03-28 13:54:50|716.79|714.39|717.36|714.96|717.36|714.96|716.79|714.39|0
1648475700000|2022-03-28 13:55:00|717.26|714.86|716.79|714.39|717.55|715.15|716.79|714.39|0
1648475710000|2022-03-28 13:55:10|716.41|714.01|716.41|714.01|717.17|714.77|716.22|713.82|0
1648475720000|2022-03-28 13:55:20|716.22|713.82|717.17|714.77|717.17|714.77|716.22|713.82|0
1648475730000|2022-03-28 13:55:30|717.93|715.53|718.02|715.62|718.02|715.62|717.55|715.15|0
1648475740000|2022-03-28 13:55:40|718.12|715.72|719.26|716.86|719.26|716.86|718.12|715.72|0
1648475750000|2022-03-28 13:55:50|719.45|717.05|720.02|717.62|720.02|717.62|719.45|717.05|0
1648475760000|2022-03-28 13:56:00|720.59|718.19|720.02|717.62|720.59|718.19|720.02|717.62|0
1648475770000|2022-03-28 13:56:10|719.83|717.43|720.21|717.81|720.21|717.81|719.83|717.43|0
1648475780000|2022-03-28 13:56:20|720.02|717.62|720.02|717.62|720.02|717.62|719.83|717.43|0
1648475790000|2022-03-28 13:56:30|720.21|717.81|719.83|717.43|720.21|717.81|719.83|717.43|0
1648475800000|2022-03-28 13:56:40|720.02|717.62|720.4|718|720.4|718|720.02|717.62|0
1648475810000|2022-03-28 13:56:50|720.59|718.19|720.4|718|720.59|718.19|719.83|717.43|0
1648475820000|2022-03-28 13:57:00|720.59|718.19|720.78|718.38|720.78|718.38|720.4|718|0
1648475830000|2022-03-28 13:57:10|721.16|718.76|720.97|718.57|721.35|718.95|720.97|718.57|0
1648475840000|2022-03-28 13:57:20|720.4|718|720.4|718|720.4|718|720.21|717.81|0
1648475850000|2022-03-28 13:57:30|720.59|718.19|720.4|718|720.59|718.19|720.21|717.81|0
1648475860000|2022-03-28 13:57:40|720.21|717.81|719.83|717.43|720.4|718|719.83|717.43|0
1648475870000|2022-03-28 13:57:50|720.21|717.81|719.64|717.24|720.21|717.81|719.64|717.24|0
1648475880000|2022-03-28 13:58:00|719.83|717.43|720.21|717.81|720.21|717.81|719.83|717.43|0
1648475890000|2022-03-28 13:58:10|719.83|717.43|719.83|717.43|720.02|717.62|719.83|717.43|0
1648475900000|2022-03-28 13:58:20|719.26|716.86|718.5|716.1|719.26|716.86|718.31|715.91|0
1648475910000|2022-03-28 13:58:30|718.88|716.48|718.59|716.19|718.88|716.48|718.5|716.1|0
1648475920000|2022-03-28 13:58:40|718.31|715.91|717.93|715.53|718.31|715.91|717.74|715.34|0
1648475930000|2022-03-28 13:58:50|718.21|715.81|718.12|715.72|718.69|716.29|718.12|715.72|0
1648475940000|2022-03-28 13:59:00|718.4|716|718.88|716.48|718.88|716.48|718.4|716|0
1648475950000|2022-03-28 13:59:10|719.45|717.05|719.83|717.43|719.83|717.43|719.45|717.05|0
1648475960000|2022-03-28 13:59:20|719.45|717.05|719.26|716.86|719.45|717.05|719.07|716.67|0
1648475970000|2022-03-28 13:59:30|719.07|716.67|719.64|717.24|719.64|717.24|719.07|716.67|0
1648475980000|2022-03-28 13:59:40|719.45|717.05|720.02|717.62|720.02|717.62|719.45|717.05|0
1648475990000|2022-03-28 13:59:50|720.21|717.81|720.4|718|720.4|718|720.21|717.81|0
1648476000000|2022-03-28 14:00:00|720.59|718.19|720.02|717.62|720.78|718.38|720.02|717.62|0
1648476010000|2022-03-28 14:00:10|719.45|717.05|718.31|715.91|719.45|717.05|718.31|715.91|0
1648476020000|2022-03-28 14:00:20|718.69|716.29|718.31|715.91|718.69|716.29|718.31|715.91|0
1648476030000|2022-03-28 14:00:30|719.15|716.75|719.62|717.22|719.72|717.32|719.15|716.75|0
1648476040000|2022-03-28 14:00:40|719.15|716.75|718.2|715.8|719.24|716.84|718.2|715.8|0
1648476050000|2022-03-28 14:00:50|718.01|715.61|717.45|715.05|718.01|715.61|717.45|715.05|0
1648476060000|2022-03-28 14:01:00|717.64|715.24|716.88|714.48|717.64|715.24|716.88|714.48|0
1648476070000|2022-03-28 14:01:10|717.07|714.67|714.98|712.58|717.07|714.67|714.98|712.58|0
1648476080000|2022-03-28 14:01:20|715.07|712.67|713.85|711.45|715.07|712.67|713.85|711.45|0
1648476090000|2022-03-28 14:01:30|714.6|712.2|716.12|713.72|716.12|713.72|714.6|712.2|0
1648476100000|2022-03-28 14:01:40|716.5|714.1|716.31|713.91|716.5|714.1|716.12|713.72|0
1648476110000|2022-03-28 14:01:50|716.5|714.1|716.59|714.19|716.69|714.29|716.5|714.1|0
1648476120000|2022-03-28 14:02:00|717.26|714.86|716.5|714.1|717.26|714.86|716.5|714.1|0
1648476130000|2022-03-28 14:02:10|716.69|714.29|716.69|714.29|716.69|714.29|716.5|714.1|0
1648476140000|2022-03-28 14:02:20|716.5|714.1|715.17|712.77|716.5|714.1|715.17|712.77|0
1648476150000|2022-03-28 14:02:30|714.6|712.2|715.36|712.96|715.36|712.96|714.6|712.2|0
1648476160000|2022-03-28 14:02:40|714.79|712.39|714.79|712.39|714.88|712.48|714.6|712.2|0
1648476170000|2022-03-28 14:02:50|714.98|712.58|715.55|713.15|715.55|713.15|714.98|712.58|0
1648476180000|2022-03-28 14:03:00|715.74|713.34|715.17|712.77|715.74|713.34|715.17|712.77|0
1648476190000|2022-03-28 14:03:10|715.36|712.96|715.93|713.53|715.93|713.53|715.17|712.77|0
1648476200000|2022-03-28 14:03:20|716.12|713.72|716.12|713.72|716.12|713.72|715.74|713.34|0
1648476210000|2022-03-28 14:03:30|715.55|713.15|715.93|713.53|715.93|713.53|715.55|713.15|0
1648476220000|2022-03-28 14:03:40|715.17|712.77|715.55|713.15|715.93|713.53|715.17|712.77|0
1648476230000|2022-03-28 14:03:50|715.36|712.96|714.98|712.58|715.36|712.96|714.98|712.58|0
1648476240000|2022-03-28 14:04:00|714.41|712.01|713.85|711.45|714.79|712.39|713.85|711.45|0
1648476250000|2022-03-28 14:04:10|713.47|711.07|714.79|712.39|714.79|712.39|713.47|711.07|0
1648476260000|2022-03-28 14:04:20|715.17|712.77|716.5|714.1|716.5|714.1|715.17|712.77|0
1648476270000|2022-03-28 14:04:30|716.69|714.29|716.5|714.1|716.69|714.29|716.5|714.1|0
1648476280000|2022-03-28 14:04:40|716.31|713.91|716.31|713.91|716.69|714.29|716.31|713.91|0
1648476290000|2022-03-28 14:04:50|716.69|714.29|716.69|714.29|716.69|714.29|716.5|714.1|0
1648476300000|2022-03-28 14:05:00|717.25|714.85|717.63|715.23|717.63|715.23|717.25|714.85|0
1648476310000|2022-03-28 14:05:10|717.06|714.66|716.88|714.48|717.06|714.66|716.88|714.48|0
1648476320000|2022-03-28 14:05:20|717.06|714.66|716.88|714.48|717.25|714.85|716.88|714.48|0
1648476330000|2022-03-28 14:05:30|715.74|713.34|715.74|713.34|715.93|713.53|715.36|712.96|0
1648476340000|2022-03-28 14:05:40|715.55|713.15|715.36|712.96|715.55|713.15|715.07|712.67|0
1648476350000|2022-03-28 14:05:50|715.17|712.77|715.36|712.96|715.36|712.96|715.17|712.77|0
1648476360000|2022-03-28 14:06:00|715.55|713.15|715.07|712.67|715.93|713.53|715.07|712.67|0
1648476370000|2022-03-28 14:06:10|715.17|712.77|715.26|712.86|715.36|712.96|715.17|712.77|0
1648476380000|2022-03-28 14:06:20|715.36|712.96|715.74|713.34|715.74|713.34|715.17|712.77|0
1648476390000|2022-03-28 14:06:30|716.31|713.91|716.12|713.72|716.5|714.1|716.12|713.72|0
1648476400000|2022-03-28 14:06:40|715.74|713.34|715.36|712.96|715.74|713.34|715.36|712.96|0
1648476410000|2022-03-28 14:06:50|715.17|712.77|715.17|712.77|715.17|712.77|714.98|712.58|0
1648476420000|2022-03-28 14:07:00|715.26|712.86|716.5|714.1|716.5|714.1|715.26|712.86|0
1648476430000|2022-03-28 14:07:10|716.87|714.47|716.87|714.47|716.87|714.47|716.69|714.29|0
1648476440000|2022-03-28 14:07:20|716.69|714.29|716.31|713.91|716.69|714.29|716.12|713.72|0
1648476450000|2022-03-28 14:07:30|717.06|714.66|717.25|714.85|717.25|714.85|717.06|714.66|0
1648476460000|2022-03-28 14:07:40|716.31|713.91|716.31|713.91|716.5|714.1|716.02|713.62|0
1648476470000|2022-03-28 14:07:50|716.87|714.47|717.06|714.66|717.06|714.66|716.87|714.47|0
1648476480000|2022-03-28 14:08:00|718.01|715.61|718.39|715.99|718.39|715.99|718.01|715.61|0
1648476490000|2022-03-28 14:08:10|718.77|716.37|718.01|715.61|718.77|716.37|718.01|715.61|0
1648476500000|2022-03-28 14:08:20|718.39|715.99|718.01|715.61|718.58|716.18|718.01|715.61|0
1648476510000|2022-03-28 14:08:30|717.82|715.42|718.96|716.56|718.96|716.56|717.82|715.42|0
1648476520000|2022-03-28 14:08:40|718.58|716.18|718.96|716.56|718.96|716.56|718.39|715.99|0
1648476530000|2022-03-28 14:08:50|719.72|717.32|719.72|717.32|719.72|717.32|719.72|717.32|0
1648476540000|2022-03-28 14:09:00|720.1|717.7|719.53|717.13|720.19|717.79|719.53|717.13|0
1648476550000|2022-03-28 14:09:10|718.77|716.37|718.58|716.18|718.77|716.37|718.58|716.18|0
1648476560000|2022-03-28 14:09:20|717.63|715.23|717.53|715.13|718.01|715.61|717.53|715.13|0
1648476570000|2022-03-28 14:09:30|717.44|715.04|717.63|715.23|717.63|715.23|717.44|715.04|0
1648476580000|2022-03-28 14:09:40|717.82|715.42|718.2|715.8|718.2|715.8|717.82|715.42|0
1648476590000|2022-03-28 14:09:50|717.25|714.85|716.96|714.56|717.25|714.85|716.96|714.56|0
1648476600000|2022-03-28 14:10:00|717.06|714.66|717.44|715.04|717.63|715.23|717.06|714.66|0
1648476610000|2022-03-28 14:10:10|717.25|714.85|717.63|715.23|717.63|715.23|717.06|714.66|0
1648476620000|2022-03-28 14:10:20|717.15|714.75|717.82|715.42|718.01|715.61|717.15|714.75|0
1648476630000|2022-03-28 14:10:30|717.63|715.23|716.68|714.28|717.63|715.23|716.68|714.28|0
1648476640000|2022-03-28 14:10:40|715.93|713.53|715.55|713.15|715.93|713.53|715.55|713.15|0
1648476650000|2022-03-28 14:10:50|715.36|712.96|715.36|712.96|715.36|712.96|715.26|712.86|0
1648476660000|2022-03-28 14:11:00|715.55|713.15|716.59|714.19|716.68|714.28|715.45|713.05|0
1648476670000|2022-03-28 14:11:10|716.68|714.28|716.68|714.28|716.68|714.28|716.3|713.9|0
1648476680000|2022-03-28 14:11:20|716.49|714.09|716.3|713.9|716.49|714.09|716.3|713.9|0
1648476690000|2022-03-28 14:11:30|715.93|713.53|716.3|713.9|716.49|714.09|715.93|713.53|0
1648476700000|2022-03-28 14:11:40|716.68|714.28|716.4|714|716.68|714.28|716.3|713.9|0
1648476710000|2022-03-28 14:11:50|715.93|713.53|715.93|713.53|716.02|713.62|715.93|713.53|0
1648476720000|2022-03-28 14:12:00|716.11|713.71|716.11|713.71|716.77|714.37|716.11|713.71|0
1648476730000|2022-03-28 14:12:10|715.93|713.53|715.93|713.53|716.11|713.71|715.93|713.53|0
1648476740000|2022-03-28 14:12:20|716.02|713.62|715.93|713.53|716.02|713.62|715.93|713.53|0
1648476750000|2022-03-28 14:12:30|716.11|713.71|716.49|714.09|716.49|714.09|716.11|713.71|0
1648476760000|2022-03-28 14:12:40|716.11|713.71|716.3|713.9|716.3|713.9|716.11|713.71|0
1648476770000|2022-03-28 14:12:50|716.49|714.09|717.44|715.04|717.44|715.04|716.49|714.09|0
1648476780000|2022-03-28 14:13:00|717.25|714.85|716.68|714.28|717.25|714.85|716.49|714.09|0
1648476790000|2022-03-28 14:13:10|717.06|714.66|717.25|714.85|717.25|714.85|717.06|714.66|0
1648476800000|2022-03-28 14:13:20|717.06|714.66|716.3|713.9|717.06|714.66|716.3|713.9|0
1648476810000|2022-03-28 14:13:30|716.49|714.09|716.11|713.71|716.68|714.28|716.11|713.71|0
1648476820000|2022-03-28 14:13:40|716.3|713.9|716.68|714.28|716.87|714.47|716.3|713.9|0
1648476830000|2022-03-28 14:13:50|716.11|713.71|716.49|714.09|716.49|714.09|715.92|713.52|0
1648476840000|2022-03-28 14:14:00|717.06|714.66|715.36|712.96|717.15|714.75|715.36|712.96|0
1648476850000|2022-03-28 14:14:10|715.55|713.15|716.68|714.28|716.68|714.28|715.36|712.96|0
1648476860000|2022-03-28 14:14:20|716.49|714.09|716.58|714.18|716.58|714.18|716.3|713.9|0
1648476870000|2022-03-28 14:14:30|716.11|713.71|715.55|713.15|716.3|713.9|715.55|713.15|0
1648476880000|2022-03-28 14:14:40|715.74|713.34|715.92|713.52|715.92|713.52|715.74|713.34|0
1648476890000|2022-03-28 14:14:50|715.55|713.15|715.74|713.34|715.74|713.34|715.36|712.96|0
1648476900000|2022-03-28 14:15:00|715.92|713.52|714.79|712.39|715.92|713.52|714.79|712.39|0
1648476910000|2022-03-28 14:15:10|715.26|712.86|715.92|713.52|715.92|713.52|715.26|712.86|0
1648476920000|2022-03-28 14:15:20|716.3|713.9|715.73|713.33|716.3|713.9|715.73|713.33|0
1648476930000|2022-03-28 14:15:30|715.92|713.52|715.55|713.15|716.11|713.71|715.55|713.15|0
1648476940000|2022-03-28 14:15:40|714.6|712.2|714.6|712.2|714.6|712.2|714.22|711.82|0
1648476950000|2022-03-28 14:15:50|714.22|711.82|715.26|712.86|715.36|712.96|714.22|711.82|0
1648476960000|2022-03-28 14:16:00|715.55|713.15|715.36|712.96|715.73|713.33|714.98|712.58|0
1648476970000|2022-03-28 14:16:10|715.17|712.77|715.92|713.52|715.92|713.52|715.17|712.77|0
1648476980000|2022-03-28 14:16:20|715.64|713.24|713.84|711.44|715.64|713.24|713.84|711.44|0
1648476990000|2022-03-28 14:16:30|714.22|711.82|712.9|710.5|714.22|711.82|712.9|710.5|0
1648477000000|2022-03-28 14:16:40|712.71|710.31|713.93|711.53|713.93|711.53|712.71|710.31|0
1648477010000|2022-03-28 14:16:50|713.27|710.87|714.41|712.01|714.41|712.01|713.27|710.87|0
1648477020000|2022-03-28 14:17:00|714.22|711.82|714.22|711.82|714.22|711.82|713.93|711.53|0
1648477030000|2022-03-28 14:17:10|715.92|713.52|717.25|714.85|717.44|715.04|715.92|713.52|0
1648477040000|2022-03-28 14:17:20|716.49|714.09|716.3|713.9|716.49|714.09|716.3|713.9|0
1648477050000|2022-03-28 14:17:30|715.54|713.14|714.98|712.58|715.54|713.14|714.98|712.58|0
1648477060000|2022-03-28 14:17:40|715.17|712.77|714.6|712.2|715.36|712.96|714.41|712.01|0
1648477070000|2022-03-28 14:17:50|714.79|712.39|715.17|712.77|715.17|712.77|714.79|712.39|0
1648477080000|2022-03-28 14:18:00|715.07|712.67|714.31|711.91|715.07|712.67|714.31|711.91|0
1648477090000|2022-03-28 14:18:10|714.5|712.1|714.31|711.91|714.5|712.1|714.22|711.82|0
1648477100000|2022-03-28 14:18:20|714.41|712.01|714.79|712.39|714.79|712.39|714.41|712.01|0
1648477110000|2022-03-28 14:18:30|715.35|712.95|714.6|712.2|715.35|712.95|714.6|712.2|0
1648477120000|2022-03-28 14:18:40|714.79|712.39|715.17|712.77|715.17|712.77|714.79|712.39|0
1648477130000|2022-03-28 14:18:50|715.35|712.95|715.73|713.33|715.92|713.52|715.35|712.95|0
1648477140000|2022-03-28 14:19:00|715.45|713.05|714.79|712.39|715.45|713.05|714.79|712.39|0
1648477150000|2022-03-28 14:19:10|714.6|712.2|714.41|712.01|714.6|712.2|714.41|712.01|0
1648477160000|2022-03-28 14:19:20|714.22|711.82|714.5|712.1|714.5|712.1|714.03|711.63|0
1648477170000|2022-03-28 14:19:30|714.69|712.29|714.41|712.01|714.69|712.29|714.03|711.63|0
1648477180000|2022-03-28 14:19:40|714.6|712.2|714.79|712.39|714.79|712.39|714.22|711.82|0
1648477190000|2022-03-28 14:19:50|714.6|712.2|714.6|712.2|714.98|712.58|714.41|712.01|0
1648477200000|2022-03-28 14:20:00|715.35|712.95|714.79|712.39|715.73|713.33|714.79|712.39|0
1648477210000|2022-03-28 14:20:10|714.6|712.2|715.16|712.76|715.16|712.76|714.6|712.2|0
1648477220000|2022-03-28 14:20:20|714.98|712.58|714.22|711.82|714.98|712.58|714.03|711.63|0
1648477230000|2022-03-28 14:20:30|713.93|711.53|714.03|711.63|714.03|711.63|713.84|711.44|0
1648477240000|2022-03-28 14:20:40|713.84|711.44|712.89|710.49|714.03|711.63|712.89|710.49|0
1648477250000|2022-03-28 14:20:50|711.76|709.36|711.76|709.36|711.76|709.36|711.57|709.17|0
1648477260000|2022-03-28 14:21:00|711.29|708.89|710.91|708.51|711.29|708.89|710.35|707.95|0
1648477270000|2022-03-28 14:21:10|711.1|708.7|711.94|709.54|711.94|709.54|710.72|708.32|0
1648477280000|2022-03-28 14:21:20|711.75|709.35|711.75|709.35|711.75|709.35|711.56|709.16|0
1648477290000|2022-03-28 14:21:30|711.94|709.54|711.94|709.54|711.94|709.54|711.75|709.35|0
1648477300000|2022-03-28 14:21:40|711.75|709.35|711.75|709.35|712.12|709.72|711.75|709.35|0
1648477310000|2022-03-28 14:21:50|712.21|709.81|712.5|710.1|712.5|710.1|712.12|709.72|0
1648477320000|2022-03-28 14:22:00|713.07|710.67|713.45|711.05|713.45|711.05|713.07|710.67|0
1648477330000|2022-03-28 14:22:10|713.64|711.24|713.45|711.05|713.82|711.42|713.26|710.86|0
1648477340000|2022-03-28 14:22:20|713.26|710.86|712.69|710.29|713.26|710.86|712.69|710.29|0
1648477350000|2022-03-28 14:22:30|712.5|710.1|711.56|709.16|712.69|710.29|711.56|709.16|0
1648477360000|2022-03-28 14:22:40|711.18|708.78|711.93|709.53|711.93|709.53|711.18|708.78|0
1648477370000|2022-03-28 14:22:50|712.5|710.1|712.59|710.19|712.69|710.29|712.5|710.1|0
1648477380000|2022-03-28 14:23:00|712.69|710.29|714.39|711.99|714.39|711.99|712.69|710.29|0
1648477390000|2022-03-28 14:23:10|714.2|711.8|714.39|711.99|714.58|712.18|714.2|711.8|0
1648477400000|2022-03-28 14:23:20|714.2|711.8|713.82|711.42|714.39|711.99|713.82|711.42|0
1648477410000|2022-03-28 14:23:30|713.45|711.05|714.1|711.7|714.2|711.8|713.45|711.05|0
1648477420000|2022-03-28 14:23:40|713.63|711.23|713.82|711.42|713.82|711.42|713.45|711.05|0
1648477430000|2022-03-28 14:23:50|713.45|711.05|713.45|711.05|713.45|711.05|713.26|710.86|0
1648477440000|2022-03-28 14:24:00|713.16|710.76|714.01|711.61|714.01|711.61|713.16|710.76|0
1648477450000|2022-03-28 14:24:10|714.2|711.8|714.2|711.8|714.58|712.18|714.2|711.8|0
1648477460000|2022-03-28 14:24:20|714.39|711.99|713.45|711.05|714.39|711.99|713.45|711.05|0
1648477470000|2022-03-28 14:24:30|714.01|711.61|713.45|711.05|714.01|711.61|713.45|711.05|0
1648477480000|2022-03-28 14:24:40|713.26|710.86|713.35|710.95|713.45|711.05|713.26|710.86|0
1648477490000|2022-03-28 14:24:50|714.39|711.99|714.39|711.99|714.39|711.99|714.39|711.99|0
1648477500000|2022-03-28 14:25:00|714.58|712.18|713.63|711.23|714.58|712.18|713.63|711.23|0
1648477510000|2022-03-28 14:25:10|714.01|711.61|714.39|711.99|714.86|712.46|714.01|711.61|0
1648477520000|2022-03-28 14:25:20|714.77|712.37|714.2|711.8|714.77|712.37|714.2|711.8|0
1648477530000|2022-03-28 14:25:30|714.01|711.61|713.82|711.42|714.2|711.8|713.82|711.42|0
1648477540000|2022-03-28 14:25:40|714.01|711.61|713.63|711.23|714.01|711.61|713.63|711.23|0
1648477550000|2022-03-28 14:25:50|714.2|711.8|714.58|712.18|714.58|712.18|714.2|711.8|0
1648477560000|2022-03-28 14:26:00|714.48|712.08|714.39|711.99|714.58|712.18|713.82|711.42|0
1648477570000|2022-03-28 14:26:10|714.01|711.61|714.39|711.99|714.39|711.99|713.82|711.42|0
1648477580000|2022-03-28 14:26:20|714.58|712.18|714.2|711.8|714.77|712.37|714.2|711.8|0
1648477590000|2022-03-28 14:26:30|714.39|711.99|712.97|710.57|714.39|711.99|712.97|710.57|0
1648477600000|2022-03-28 14:26:40|711.74|709.34|712.5|710.1|712.5|710.1|711.74|709.34|0
1648477610000|2022-03-28 14:26:50|712.12|709.72|712.5|710.1|712.5|710.1|712.12|709.72|0
1648477620000|2022-03-28 14:27:00|713.26|710.86|712.31|709.91|713.26|710.86|712.31|709.91|0
1648477630000|2022-03-28 14:27:10|712.12|709.72|712.5|710.1|712.5|710.1|712.12|709.72|0
1648477640000|2022-03-28 14:27:20|712.4|710|712.31|709.91|712.5|710.1|712.12|709.72|0
1648477650000|2022-03-28 14:27:30|712.12|709.72|711.74|709.34|712.12|709.72|711.74|709.34|0
1648477660000|2022-03-28 14:27:40|712.12|709.72|711.56|709.16|712.12|709.72|711.56|709.16|0
1648477670000|2022-03-28 14:27:50|711.93|709.53|712.21|709.81|712.5|710.1|711.93|709.53|0
1648477680000|2022-03-28 14:28:00|712.5|710.1|711.37|708.97|712.5|710.1|711.37|708.97|0
1648477690000|2022-03-28 14:28:10|711.74|709.34|712.88|710.48|712.88|710.48|711.74|709.34|0
1648477700000|2022-03-28 14:28:20|713.07|710.67|712.88|710.48|713.07|710.67|712.88|710.48|0
1648477710000|2022-03-28 14:28:30|713.07|710.67|713.25|710.85|713.44|711.04|713.07|710.67|0
1648477720000|2022-03-28 14:28:40|712.88|710.48|712.5|710.1|713.16|710.76|712.5|710.1|0
1648477730000|2022-03-28 14:28:50|712.69|710.29|712.59|710.19|712.69|710.29|712.31|709.91|0
1648477740000|2022-03-28 14:29:00|712.12|709.72|713.25|710.85|713.25|710.85|711.93|709.53|0
1648477750000|2022-03-28 14:29:10|713.44|711.04|714.58|712.18|714.58|712.18|713.44|711.04|0
1648477760000|2022-03-28 14:29:20|714.01|711.61|714.58|712.18|714.58|712.18|714.01|711.61|0
1648477770000|2022-03-28 14:29:30|714.39|711.99|715.15|712.75|715.15|712.75|714.39|711.99|0
1648477780000|2022-03-28 14:29:40|715.71|713.31|715.8|713.4|716.09|713.69|715.71|713.31|0
1648477790000|2022-03-28 14:29:50|715.71|713.31|716.47|714.07|716.66|714.26|715.71|713.31|0
1648477800000|2022-03-28 14:30:00|717.23|714.83|716.47|714.07|717.23|714.83|716.47|714.07|0
1648477810000|2022-03-28 14:30:10|715.9|713.5|716.09|713.69|716.09|713.69|715.71|713.31|0
1648477820000|2022-03-28 14:30:20|716.85|714.45|717.61|715.21|718.74|716.34|716.85|714.45|0
1648477830000|2022-03-28 14:30:30|717.8|715.4|717.99|715.59|718.17|715.77|717.8|715.4|0
1648477840000|2022-03-28 14:30:40|717.42|715.02|716.85|714.45|717.42|715.02|716.85|714.45|0
1648477850000|2022-03-28 14:30:50|716.66|714.26|717.61|715.21|717.61|715.21|716.66|714.26|0
1648477860000|2022-03-28 14:31:00|716.66|714.26|717.13|714.73|717.23|714.83|716.66|714.26|0
1648477870000|2022-03-28 14:31:10|716.85|714.45|716.85|714.45|716.85|714.45|716.66|714.26|0
1648477880000|2022-03-28 14:31:20|717.23|714.83|717.32|714.92|717.32|714.92|717.04|714.64|0
1648477890000|2022-03-28 14:31:30|716.85|714.45|716.47|714.07|717.04|714.64|716.47|714.07|0
1648477900000|2022-03-28 14:31:40|716.66|714.26|717.04|714.64|717.42|715.02|716.66|714.26|0
1648477910000|2022-03-28 14:31:50|716.75|714.35|716.56|714.16|716.75|714.35|716.47|714.07|0
1648477920000|2022-03-28 14:32:00|717.04|714.64|716.94|714.54|717.04|714.64|716.47|714.07|0
1648477930000|2022-03-28 14:32:10|717.04|714.64|716.66|714.26|717.04|714.64|716.66|714.26|0
1648477940000|2022-03-28 14:32:20|716.28|713.88|716.09|713.69|716.37|713.97|716.09|713.69|0
1648477950000|2022-03-28 14:32:30|715.9|713.5|715.99|713.59|715.99|713.59|715.9|713.5|0
1648477960000|2022-03-28 14:32:40|716.28|713.88|715.14|712.74|716.28|713.88|715.14|712.74|0
1648477970000|2022-03-28 14:32:50|714.95|712.55|715.14|712.74|715.52|713.12|714.95|712.55|0
1648477980000|2022-03-28 14:33:00|715.05|712.65|714.39|711.99|715.05|712.65|714.39|711.99|0
1648477990000|2022-03-28 14:33:10|713.63|711.23|714.01|711.61|714.01|711.61|713.44|711.04|0
1648478000000|2022-03-28 14:33:20|713.82|711.42|714.01|711.61|714.01|711.61|713.82|711.42|0
1648478010000|2022-03-28 14:33:30|713.44|711.04|713.25|710.85|713.44|711.04|713.06|710.66|0
1648478020000|2022-03-28 14:33:40|713.63|711.23|713.82|711.42|714.01|711.61|713.63|711.23|0
1648478030000|2022-03-28 14:33:50|713.25|710.85|713.25|710.85|713.44|711.04|713.25|710.85|0
1648478040000|2022-03-28 14:34:00|712.87|710.47|712.4|710|712.87|710.47|712.4|710|0
1648478050000|2022-03-28 14:34:10|713.25|710.85|713.06|710.66|713.25|710.85|712.78|710.38|0
1648478060000|2022-03-28 14:34:20|713.44|711.04|713.63|711.23|713.63|711.23|713.44|711.04|0
1648478070000|2022-03-28 14:34:30|713.72|711.32|713.44|711.04|713.82|711.42|713.44|711.04|0
1648478080000|2022-03-28 14:34:40|713.34|710.94|712.5|710.1|713.44|711.04|712.5|710.1|0
1648478090000|2022-03-28 14:34:50|712.69|710.29|712.69|710.29|712.69|710.29|712.69|710.29|0
1648478100000|2022-03-28 14:35:00|713.63|711.23|714.58|712.18|714.58|712.18|713.63|711.23|0
1648478110000|2022-03-28 14:35:10|714.2|711.8|714.76|712.36|714.76|712.36|714.2|711.8|0
1648478120000|2022-03-28 14:35:20|714.39|711.99|714.76|712.36|714.95|712.55|714.39|711.99|0
1648478130000|2022-03-28 14:35:30|714.58|712.18|714.76|712.36|714.76|712.36|714.58|712.18|0
1648478140000|2022-03-28 14:35:40|715.14|712.74|714.39|711.99|715.14|712.74|714.39|711.99|0
1648478150000|2022-03-28 14:35:50|714.76|712.36|714.76|712.36|714.95|712.55|714.58|712.18|0
1648478160000|2022-03-28 14:36:00|714.58|712.18|714.01|711.61|714.58|712.18|714.01|711.61|0
1648478170000|2022-03-28 14:36:10|714.29|711.89|713.15|710.75|714.29|711.89|713.15|710.75|0
1648478180000|2022-03-28 14:36:20|713.06|710.66|713.63|711.23|713.82|711.42|713.06|710.66|0
1648478190000|2022-03-28 14:36:30|713.44|711.04|712.68|710.28|713.44|711.04|712.68|710.28|0
1648478200000|2022-03-28 14:36:40|713.06|710.66|713.25|710.85|713.25|710.85|712.87|710.47|0
1648478210000|2022-03-28 14:36:50|713.63|711.23|713.25|710.85|713.63|711.23|713.25|710.85|0
1648478220000|2022-03-28 14:37:00|713.06|710.66|713.06|710.66|713.25|710.85|713.06|710.66|0
1648478230000|2022-03-28 14:37:10|712.5|710.1|712.5|710.1|712.68|710.28|712.5|710.1|0
1648478240000|2022-03-28 14:37:20|712.68|710.28|713.06|710.66|713.06|710.66|712.68|710.28|0
1648478250000|2022-03-28 14:37:30|712.68|710.28|712.31|709.91|712.68|710.28|712.31|709.91|0
1648478260000|2022-03-28 14:37:40|712.12|709.72|711.74|709.34|712.31|709.91|711.74|709.34|0
1648478270000|2022-03-28 14:37:50|711.55|709.15|711.55|709.15|711.74|709.34|711.55|709.15|0
1648478280000|2022-03-28 14:38:00|711.17|708.77|710.42|708.02|711.17|708.77|710.42|708.02|0
1648478290000|2022-03-28 14:38:10|710.8|708.4|711.36|708.96|711.36|708.96|710.8|708.4|0
1648478300000|2022-03-28 14:38:20|710.61|708.21|710.8|708.4|710.8|708.4|710.61|708.21|0
1648478310000|2022-03-28 14:38:30|710.98|708.58|712.31|709.91|712.68|710.28|710.98|708.58|0
1648478320000|2022-03-28 14:38:40|711.93|709.53|711.55|709.15|711.93|709.53|711.55|709.15|0
1648478330000|2022-03-28 14:38:50|711.74|709.34|711.74|709.34|711.93|709.53|711.64|709.24|0
1648478340000|2022-03-28 14:39:00|711.36|708.96|711.93|709.53|711.93|709.53|711.36|708.96|0
1648478350000|2022-03-28 14:39:10|711.74|709.34|712.87|710.47|712.87|710.47|711.74|709.34|0
1648478360000|2022-03-28 14:39:20|712.68|710.28|713.25|710.85|713.25|710.85|712.68|710.28|0
1648478370000|2022-03-28 14:39:30|712.68|710.28|712.49|710.09|712.68|710.28|712.49|710.09|0
1648478380000|2022-03-28 14:39:40|712.59|710.19|712.31|709.91|712.68|710.28|712.31|709.91|0
1648478390000|2022-03-28 14:39:50|712.49|710.09|712.68|710.28|712.68|710.28|712.12|709.72|0
1648478400000|2022-03-28 14:40:00|713.25|710.85|713.06|710.66|713.25|710.85|713.06|710.66|0
1648478410000|2022-03-28 14:40:10|712.68|710.28|712.68|710.28|712.87|710.47|712.68|710.28|0
1648478420000|2022-03-28 14:40:20|712.58|710.18|712.68|710.28|712.68|710.28|712.12|709.72|0
1648478430000|2022-03-28 14:40:30|712.58|710.18|712.77|710.37|712.77|710.37|712.58|710.18|0
1648478440000|2022-03-28 14:40:40|712.87|710.47|712.68|710.28|712.87|710.47|712.58|710.18|0
1648478450000|2022-03-28 14:40:50|712.49|710.09|712.68|710.28|713.06|710.66|712.49|710.09|0
1648478460000|2022-03-28 14:41:00|713.44|711.04|712.49|710.09|713.44|711.04|712.4|710|0
1648478470000|2022-03-28 14:41:10|713.25|710.85|712.49|710.09|713.25|710.85|712.49|710.09|0
1648478480000|2022-03-28 14:41:20|712.68|710.28|713.15|710.75|713.15|710.75|712.68|710.28|0
1648478490000|2022-03-28 14:41:30|713.06|710.66|712.68|710.28|713.06|710.66|712.68|710.28|0
1648478500000|2022-03-28 14:41:40|712.87|710.47|712.87|710.47|712.87|710.47|712.49|710.09|0
1648478510000|2022-03-28 14:41:50|712.68|710.28|712.87|710.47|713.06|710.66|712.3|709.9|0
1648478520000|2022-03-28 14:42:00|713.06|710.66|713.06|710.66|713.44|711.04|712.87|710.47|0
1648478530000|2022-03-28 14:42:10|713.25|710.85|713.06|710.66|713.25|710.85|712.87|710.47|0
1648478540000|2022-03-28 14:42:20|712.49|710.09|713.44|711.04|713.44|711.04|712.49|710.09|0
1648478550000|2022-03-28 14:42:30|713.06|710.66|713.25|710.85|713.44|711.04|713.06|710.66|0
1648478560000|2022-03-28 14:42:40|713.63|711.23|713.63|711.23|713.63|711.23|713.63|711.23|0
1648478570000|2022-03-28 14:42:50|713.72|711.32|713.82|711.42|713.82|711.42|713.63|711.23|0
1648478580000|2022-03-28 14:43:00|714.19|711.79|714.76|712.36|714.76|712.36|714.19|711.79|0
1648478590000|2022-03-28 14:43:10|714.95|712.55|715.14|712.74|715.14|712.74|714.95|712.55|0
1648478600000|2022-03-28 14:43:20|714.76|712.36|714.57|712.17|714.76|712.36|714.38|711.98|0
1648478610000|2022-03-28 14:43:30|714.19|711.79|713.53|711.13|714.19|711.79|713.53|711.13|0
1648478620000|2022-03-28 14:43:40|714|711.6|714.38|711.98|714.38|711.98|714|711.6|0
1648478630000|2022-03-28 14:43:50|714.47|712.07|714.19|711.79|714.47|712.07|714.19|711.79|0
1648478640000|2022-03-28 14:44:00|714.38|711.98|714.19|711.79|714.38|711.98|713.91|711.51|0
1648478650000|2022-03-28 14:44:10|714|711.6|714|711.6|714|711.6|713.82|711.42|0
1648478660000|2022-03-28 14:44:20|714.76|712.36|714.47|712.07|714.76|712.36|714.38|711.98|0
1648478670000|2022-03-28 14:44:30|714.76|712.36|714.76|712.36|714.95|712.55|714.76|712.36|0
1648478680000|2022-03-28 14:44:40|714.38|711.98|714.57|712.17|714.57|712.17|714.38|711.98|0
1648478690000|2022-03-28 14:44:50|714.95|712.55|714.95|712.55|715.52|713.12|714.95|712.55|0
1648478700000|2022-03-28 14:45:00|715.14|712.74|715.52|713.12|715.71|713.31|715.14|712.74|0
1648478710000|2022-03-28 14:45:10|716.09|713.69|716.09|713.69|716.09|713.69|715.52|713.12|0
1648478720000|2022-03-28 14:45:20|716.18|713.78|716.27|713.87|716.27|713.87|715.71|713.31|0
1648478730000|2022-03-28 14:45:30|716.09|713.69|715.71|713.31|716.09|713.69|715.71|713.31|0
1648478740000|2022-03-28 14:45:40|715.9|713.5|715.9|713.5|716.08|713.68|715.9|713.5|0
1648478750000|2022-03-28 14:45:50|716.27|713.87|716.46|714.06|716.46|714.06|716.08|713.68|0
1648478760000|2022-03-28 14:46:00|716.65|714.25|717.22|714.82|717.22|714.82|716.46|714.06|0
1648478770000|2022-03-28 14:46:10|716.27|713.87|716.46|714.06|716.46|714.06|716.27|713.87|0
1648478780000|2022-03-28 14:46:20|716.27|713.87|716.18|713.78|716.46|714.06|716.18|713.78|0
1648478790000|2022-03-28 14:46:30|716.08|713.68|716.46|714.06|716.46|714.06|715.9|713.5|0
1648478800000|2022-03-28 14:46:40|716.65|714.25|716.65|714.25|716.65|714.25|716.65|714.25|0
1648478810000|2022-03-28 14:46:50|716.84|714.44|716.84|714.44|716.84|714.44|716.65|714.25|0
1648478820000|2022-03-28 14:47:00|717.03|714.63|717.03|714.63|717.22|714.82|716.84|714.44|0
1648478830000|2022-03-28 14:47:10|717.22|714.82|716.65|714.25|717.22|714.82|716.46|714.06|0
1648478840000|2022-03-28 14:47:20|716.46|714.06|716.84|714.44|716.84|714.44|716.08|713.68|0
1648478850000|2022-03-28 14:47:30|717.03|714.63|717.41|715.01|717.41|715.01|717.03|714.63|0
1648478860000|2022-03-28 14:47:40|717.6|715.2|717.41|715.01|717.6|715.2|717.41|715.01|0
1648478870000|2022-03-28 14:47:50|717.6|715.2|717.79|715.39|717.79|715.39|717.6|715.2|0
1648478880000|2022-03-28 14:48:00|717.98|715.58|718.74|716.34|718.74|716.34|717.98|715.58|0
1648478890000|2022-03-28 14:48:10|718.93|716.53|718.93|716.53|718.93|716.53|718.93|716.53|0
1648478900000|2022-03-28 14:48:20|719.12|716.72|719.3|716.9|719.3|716.9|719.11|716.71|0
1648478910000|2022-03-28 14:48:30|719.49|717.09|719.87|717.47|719.87|717.47|719.49|717.09|0
1648478920000|2022-03-28 14:48:40|719.49|717.09|719.68|717.28|719.68|717.28|719.49|717.09|0
1648478930000|2022-03-28 14:48:50|719.49|717.09|719.49|717.09|719.49|717.09|719.3|716.9|0
1648478940000|2022-03-28 14:49:00|718.93|716.53|719.11|716.71|719.11|716.71|718.93|716.53|0
1648478950000|2022-03-28 14:49:10|718.93|716.53|719.3|716.9|719.3|716.9|718.93|716.53|0
1648478960000|2022-03-28 14:49:20|719.11|716.71|718.74|716.34|719.11|716.71|718.74|716.34|0
1648478970000|2022-03-28 14:49:30|718.92|716.52|718.64|716.24|718.92|716.52|718.64|716.24|0
1648478980000|2022-03-28 14:49:40|718.55|716.15|718.36|715.96|718.55|716.15|718.36|715.96|0
1648478990000|2022-03-28 14:49:50|718.55|716.15|718.17|715.77|718.55|716.15|718.17|715.77|0
1648479000000|2022-03-28 14:50:00|717.98|715.58|717.6|715.2|717.98|715.58|717.6|715.2|0
1648479010000|2022-03-28 14:50:10|717.41|715.01|717.79|715.39|717.79|715.39|717.41|715.01|0
1648479020000|2022-03-28 14:50:20|717.6|715.2|717.79|715.39|717.79|715.39|717.6|715.2|0
1648479030000|2022-03-28 14:50:30|717.98|715.58|717.79|715.39|718.17|715.77|717.79|715.39|0
1648479040000|2022-03-28 14:50:40|718.36|715.96|718.36|715.96|718.36|715.96|718.17|715.77|0
1648479050000|2022-03-28 14:50:50|718.55|716.15|718.92|716.52|718.92|716.52|718.55|716.15|0
1648479060000|2022-03-28 14:51:00|719.11|716.71|718.92|716.52|719.11|716.71|718.92|716.52|0
1648479070000|2022-03-28 14:51:10|719.11|716.71|719.11|716.71|719.3|716.9|719.11|716.71|0
1648479080000|2022-03-28 14:51:20|717.98|715.58|718.17|715.77|718.17|715.77|717.98|715.58|0
1648479090000|2022-03-28 14:51:30|717.98|715.58|718.17|715.77|718.17|715.77|717.98|715.58|0
1648479100000|2022-03-28 14:51:40|717.98|715.58|717.98|715.58|718.17|715.77|717.98|715.58|0
1648479110000|2022-03-28 14:51:50|718.17|715.77|718.17|715.77|718.17|715.77|717.98|715.58|0
1648479120000|2022-03-28 14:52:00|717.98|715.58|717.98|715.58|717.98|715.58|717.6|715.2|0
1648479130000|2022-03-28 14:52:10|717.69|715.29|717.79|715.39|717.79|715.39|717.6|715.2|0
1648479140000|2022-03-28 14:52:20|717.98|715.58|718.17|715.77|718.17|715.77|717.98|715.58|0
1648479160000|2022-03-28 14:52:40|717.98|715.58|717.98|715.58|718.17|715.77|717.98|715.58|0
1648479170000|2022-03-28 14:52:50|718.17|715.77|717.98|715.58|718.17|715.77|717.98|715.58|0
1648479180000|2022-03-28 14:53:00|717.79|715.39|717.98|715.58|718.17|715.77|717.79|715.39|0
1648479190000|2022-03-28 14:53:10|718.17|715.77|717.98|715.58|718.17|715.77|717.98|715.58|0
1648479200000|2022-03-28 14:53:20|718.35|715.95|718.54|716.14|718.73|716.33|718.35|715.95|0
1648479210000|2022-03-28 14:53:30|718.35|715.95|718.92|716.52|718.92|716.52|718.35|715.95|0
1648479220000|2022-03-28 14:53:40|719.11|716.71|719.58|717.18|719.58|717.18|719.11|716.71|0
1648479230000|2022-03-28 14:53:50|719.68|717.28|720.25|717.85|720.25|717.85|719.68|717.28|0
1648479240000|2022-03-28 14:54:00|719.68|717.28|719.49|717.09|719.68|717.28|719.3|716.9|0
1648479250000|2022-03-28 14:54:10|718.73|716.33|718.54|716.14|718.92|716.52|718.54|716.14|0
1648479260000|2022-03-28 14:54:20|717.98|715.58|718.35|715.95|718.54|716.14|717.98|715.58|0
1648479270000|2022-03-28 14:54:30|719.11|716.71|718.73|716.33|719.11|716.71|718.73|716.33|0
1648479280000|2022-03-28 14:54:40|718.92|716.52|719.3|716.9|719.3|716.9|718.92|716.52|0
1648479290000|2022-03-28 14:54:50|719.11|716.71|719.3|716.9|719.3|716.9|719.11|716.71|0
1648479300000|2022-03-28 14:55:00|719.49|717.09|719.3|716.9|719.68|717.28|719.3|716.9|0
1648479310000|2022-03-28 14:55:10|719.49|717.09|719.87|717.47|719.87|717.47|719.49|717.09|0
1648479320000|2022-03-28 14:55:20|720.06|717.66|719.96|717.56|720.06|717.66|719.87|717.47|0
1648479330000|2022-03-28 14:55:30|719.77|717.37|719.68|717.28|719.77|717.37|719.58|717.18|0
1648479340000|2022-03-28 14:55:40|719.49|717.09|719.49|717.09|719.49|717.09|719.3|716.9|0
1648479350000|2022-03-28 14:55:50|719.87|717.47|719.68|717.28|719.87|717.47|719.58|717.18|0
1648479360000|2022-03-28 14:56:00|719.96|717.56|719.49|717.09|719.96|717.56|719.49|717.09|0
1648479370000|2022-03-28 14:56:10|719.3|716.9|719.01|716.61|719.49|717.09|719.01|716.61|0
1648479380000|2022-03-28 14:56:20|718.92|716.52|718.73|716.33|719.11|716.71|718.73|716.33|0
1648479390000|2022-03-28 14:56:30|718.54|716.14|719.11|716.71|719.11|716.71|718.54|716.14|0
1648479400000|2022-03-28 14:56:40|719.3|716.9|719.3|716.9|719.3|716.9|719.11|716.71|0
1648479410000|2022-03-28 14:56:50|719.11|716.71|718.92|716.52|719.11|716.71|718.73|716.33|0
1648479420000|2022-03-28 14:57:00|719.11|716.71|718.73|716.33|719.3|716.9|718.73|716.33|0
1648479430000|2022-03-28 14:57:10|718.82|716.42|719.11|716.71|719.3|716.9|718.82|716.42|0
1648479440000|2022-03-28 14:57:20|719.3|716.9|719.3|716.9|719.39|716.99|719.3|716.9|0
1648479450000|2022-03-28 14:57:30|719.68|717.28|719.3|716.9|719.68|717.28|719.3|716.9|0
1648479460000|2022-03-28 14:57:40|719.49|717.09|719.2|716.8|719.49|717.09|719.2|716.8|0
1648479470000|2022-03-28 14:57:50|719.58|717.18|719.3|716.9|719.58|717.18|719.3|716.9|0
1648479480000|2022-03-28 14:58:00|718.92|716.52|719.3|716.9|719.3|716.9|718.92|716.52|0
1648479490000|2022-03-28 14:58:10|719.68|717.28|719.68|717.28|719.68|717.28|719.49|717.09|0
1648479500000|2022-03-28 14:58:20|719.49|717.09|719.87|717.47|719.87|717.47|719.49|717.09|0
1648479510000|2022-03-28 14:58:30|720.06|717.66|719.87|717.47|720.06|717.66|719.87|717.47|0
1648479520000|2022-03-28 14:58:40|720.06|717.66|719.68|717.28|720.06|717.66|719.68|717.28|0
1648479530000|2022-03-28 14:58:50|719.96|717.56|720.06|717.66|720.06|717.66|719.96|717.56|0
1648479540000|2022-03-28 14:59:00|719.68|717.28|719.49|717.09|719.87|717.47|719.49|717.09|0
1648479550000|2022-03-28 14:59:10|719.11|716.71|719.87|717.47|719.87|717.47|719.11|716.71|0
1648479560000|2022-03-28 14:59:20|719.49|717.09|719.49|717.09|719.68|717.28|719.39|716.99|0
1648479570000|2022-03-28 14:59:30|719.68|717.28|719.68|717.28|719.87|717.47|719.68|717.28|0
1648479580000|2022-03-28 14:59:40|719.49|717.09|719.3|716.9|719.49|717.09|719.11|716.71|0
1648479590000|2022-03-28 14:59:50|719.11|716.71|719.49|717.09|719.49|717.09|719.11|716.71|0
1648479600000|2022-03-28 15:00:00|720.06|717.66|719.3|716.9|720.82|718.42|719.3|716.9|0
1648479610000|2022-03-28 15:00:10|718.92|716.52|717.68|715.28|718.92|716.52|717.68|715.28|0
1648479620000|2022-03-28 15:00:20|717.59|715.19|718.35|715.95|718.35|715.95|717.59|715.19|0
1648479630000|2022-03-28 15:00:30|718.82|716.42|719.87|717.47|719.87|717.47|718.82|716.42|0
1648479640000|2022-03-28 15:00:40|719.77|717.37|720.25|717.85|720.25|717.85|719.68|717.28|0
1648479650000|2022-03-28 15:00:50|720.06|717.66|720.44|718.04|720.44|718.04|720.06|717.66|0
1648479660000|2022-03-28 15:01:00|720.63|718.23|720.34|717.94|720.72|718.32|720.34|717.94|0
1648479670000|2022-03-28 15:01:10|720.44|718.04|720.82|718.42|721.01|718.61|720.44|718.04|0
1648479680000|2022-03-28 15:01:20|720.44|718.04|719.11|716.71|720.44|718.04|719.11|716.71|0
1648479690000|2022-03-28 15:01:30|718.16|715.76|712.67|710.27|718.16|715.76|712.49|710.09|0
1648479700000|2022-03-28 15:01:40|711.35|708.95|711.35|708.95|711.35|708.95|710.79|708.39|0
1648479710000|2022-03-28 15:01:50|712.49|710.09|714.75|712.35|714.75|712.35|712.49|710.09|0
1648479720000|2022-03-28 15:02:00|716.08|713.68|711.73|709.33|716.08|713.68|711.73|709.33|0
1648479730000|2022-03-28 15:02:10|711.16|708.76|710.97|708.57|711.73|709.33|710.6|708.2|0
1648479740000|2022-03-28 15:02:20|712.48|710.08|712.67|710.27|712.76|710.36|712.48|710.08|0
1648479750000|2022-03-28 15:02:30|713.24|710.84|713.24|710.84|713.43|711.03|713.24|710.84|0
1648479760000|2022-03-28 15:02:40|715.13|712.73|716.27|713.87|716.27|713.87|715.13|712.73|0
1648479770000|2022-03-28 15:02:50|715.51|713.11|714.94|712.54|715.51|713.11|714.94|712.54|0
1648479780000|2022-03-28 15:03:00|714.75|712.35|715.7|713.3|715.7|713.3|714.75|712.35|0
1648479790000|2022-03-28 15:03:10|715.22|712.82|715.89|713.49|715.89|713.49|715.22|712.82|0
1648479800000|2022-03-28 15:03:20|715.7|713.3|715.51|713.11|715.7|713.3|714.37|711.97|0
1648479810000|2022-03-28 15:03:30|715.79|713.39|715.7|713.3|715.89|713.49|715.7|713.3|0
1648479820000|2022-03-28 15:03:40|714.37|711.97|714|711.6|714.94|712.54|714|711.6|0
1648479830000|2022-03-28 15:03:50|714.56|712.16|714|711.6|714.56|712.16|714|711.6|0
1648479840000|2022-03-28 15:04:00|713.62|711.22|712.67|710.27|713.62|711.22|712.67|710.27|0
1648479850000|2022-03-28 15:04:10|713.24|710.84|714.19|711.79|714.19|711.79|713.05|710.65|0
1648479860000|2022-03-28 15:04:20|713.05|710.65|713.24|710.84|713.43|711.03|712.86|710.46|0
1648479870000|2022-03-28 15:04:30|713.43|711.03|713.62|711.22|713.81|711.41|713.43|711.03|0
1648479880000|2022-03-28 15:04:40|713.81|711.41|713.62|711.22|713.81|711.41|713.62|711.22|0
1648479890000|2022-03-28 15:04:50|713.81|711.41|714|711.6|714.37|711.97|713.71|711.31|0
1648479900000|2022-03-28 15:05:00|713.81|711.41|712.67|710.27|713.81|711.41|712.67|710.27|0
1648479910000|2022-03-28 15:05:10|713.05|710.65|713.52|711.12|713.52|711.12|713.05|710.65|0
1648479920000|2022-03-28 15:05:20|713.24|710.84|713.52|711.12|713.62|711.22|713.05|710.65|0
1648479930000|2022-03-28 15:05:30|712.67|710.27|711.73|709.33|712.86|710.46|711.73|709.33|0
1648479940000|2022-03-28 15:05:40|711.92|709.52|711.16|708.76|711.92|709.52|711.16|708.76|0
1648479950000|2022-03-28 15:05:50|710.97|708.57|711.54|709.14|711.54|709.14|710.97|708.57|0
1648479960000|2022-03-28 15:06:00|711.35|708.95|711.73|709.33|711.73|709.33|711.35|708.95|0
1648479970000|2022-03-28 15:06:10|712.29|709.89|712.48|710.08|712.57|710.17|712.29|709.89|0
1648479980000|2022-03-28 15:06:20|712.86|710.46|712.39|709.99|712.86|710.46|712.39|709.99|0
1648479990000|2022-03-28 15:06:30|712.67|710.27|713.81|711.41|713.81|711.41|712.67|710.27|0
1648480000000|2022-03-28 15:06:40|713.33|710.93|712.95|710.55|713.43|711.03|712.95|710.55|0
1648480010000|2022-03-28 15:06:50|713.05|710.65|713.43|711.03|713.62|711.22|713.05|710.65|0
1648480020000|2022-03-28 15:07:00|713.81|711.41|713.81|711.41|714.56|712.16|713.81|711.41|0
1648480030000|2022-03-28 15:07:10|714.18|711.78|714.18|711.78|714.37|711.97|714.18|711.78|0
1648480040000|2022-03-28 15:07:20|713.99|711.59|714.18|711.78|714.18|711.78|713.99|711.59|0
1648480050000|2022-03-28 15:07:30|713.81|711.41|712.67|710.27|713.81|711.41|712.67|710.27|0
1648480060000|2022-03-28 15:07:40|712.86|710.46|712.1|709.7|712.86|710.46|711.92|709.52|0
1648480070000|2022-03-28 15:07:50|712.01|709.61|712.86|710.46|712.86|710.46|712.01|709.61|0
1648480080000|2022-03-28 15:08:00|713.24|710.84|713.24|710.84|713.43|711.03|713.24|710.84|0
1648480090000|2022-03-28 15:08:10|713.62|711.22|713.43|711.03|713.62|711.22|713.24|710.84|0
1648480100000|2022-03-28 15:08:20|713.81|711.41|713.99|711.59|713.99|711.59|713.52|711.12|0
1648480110000|2022-03-28 15:08:30|713.81|711.41|712.76|710.36|713.81|711.41|712.29|709.89|0
1648480120000|2022-03-28 15:08:40|712.67|710.27|712.76|710.36|713.24|710.84|712.67|710.27|0
1648480130000|2022-03-28 15:08:50|713.24|710.84|713.24|710.84|713.52|711.12|713.24|710.84|0
1648480140000|2022-03-28 15:09:00|712.67|710.27|712.48|710.08|712.67|710.27|712.38|709.98|0
1648480150000|2022-03-28 15:09:10|712.01|709.61|712.67|710.27|712.67|710.27|712.01|709.61|0
1648480160000|2022-03-28 15:09:20|713.24|710.84|713.14|710.74|713.43|711.03|713.14|710.74|0
1648480170000|2022-03-28 15:09:30|713.24|710.84|713.43|711.03|713.62|711.22|713.24|710.84|0
1648480180000|2022-03-28 15:09:40|713.62|711.22|713.71|711.31|713.71|711.31|713.43|711.03|0
1648480190000|2022-03-28 15:09:50|713.8|711.4|713.62|711.22|713.8|711.4|713.43|711.03|0
1648480200000|2022-03-28 15:10:00|714.18|711.78|713.24|710.84|714.18|711.78|713.24|710.84|0
1648480210000|2022-03-28 15:10:10|713.05|710.65|713.62|711.22|713.62|711.22|713.05|710.65|0
1648480220000|2022-03-28 15:10:20|713.8|711.4|713.71|711.31|713.8|711.4|713.62|711.22|0
1648480230000|2022-03-28 15:10:30|713.8|711.4|714.56|712.16|714.56|712.16|713.8|711.4|0
1648480240000|2022-03-28 15:10:40|714.75|712.35|715.13|712.73|715.13|712.73|714.56|712.16|0
1648480250000|2022-03-28 15:10:50|714.94|712.54|714.56|712.16|714.94|712.54|714.37|711.97|0
1648480260000|2022-03-28 15:11:00|714.94|712.54|714.94|712.54|714.94|712.54|714.56|712.16|0
1648480270000|2022-03-28 15:11:10|714.84|712.44|715.13|712.73|715.13|712.73|714.84|712.44|0
1648480280000|2022-03-28 15:11:20|714.94|712.54|715.13|712.73|715.13|712.73|714.94|712.54|0
1648480290000|2022-03-28 15:11:30|715.32|712.92|715.88|713.48|715.88|713.48|715.32|712.92|0
1648480300000|2022-03-28 15:11:40|716.07|713.67|716.26|713.86|716.45|714.05|716.07|713.67|0
1648480310000|2022-03-28 15:11:50|715.7|713.3|715.88|713.48|716.26|713.86|715.7|713.3|0
1648480320000|2022-03-28 15:12:00|715.79|713.39|715.32|712.92|715.88|713.48|715.32|712.92|0
1648480330000|2022-03-28 15:12:10|715.88|713.48|715.7|713.3|715.88|713.48|715.7|713.3|0
1648480340000|2022-03-28 15:12:20|714.94|712.54|715.32|712.92|715.32|712.92|714.94|712.54|0
1648480350000|2022-03-28 15:12:30|715.03|712.63|714.75|712.35|715.13|712.73|714.75|712.35|0
1648480360000|2022-03-28 15:12:40|714.46|712.06|714.75|712.35|714.94|712.54|714.46|712.06|0
1648480370000|2022-03-28 15:12:50|715.51|713.11|715.51|713.11|715.51|713.11|715.32|712.92|0
1648480380000|2022-03-28 15:13:00|715.13|712.73|715.51|713.11|715.51|713.11|715.13|712.73|0
1648480390000|2022-03-28 15:13:10|716.07|713.67|716.07|713.67|716.07|713.67|715.88|713.48|0
1648480400000|2022-03-28 15:13:20|715.88|713.48|716.07|713.67|716.26|713.86|715.88|713.48|0
1648480410000|2022-03-28 15:13:30|716.26|713.86|715.88|713.48|716.35|713.95|715.88|713.48|0
1648480420000|2022-03-28 15:13:40|716.07|713.67|716.07|713.67|716.07|713.67|716.07|713.67|0
1648480430000|2022-03-28 15:13:50|715.69|713.29|716.26|713.86|716.26|713.86|715.69|713.29|0
1648480440000|2022-03-28 15:14:00|716.07|713.67|716.26|713.86|716.26|713.86|716.07|713.67|0
1648480450000|2022-03-28 15:14:10|716.16|713.76|715.97|713.57|716.45|714.05|715.97|713.57|0
1648480460000|2022-03-28 15:14:20|715.88|713.48|716.26|713.86|716.26|713.86|715.79|713.39|0
1648480470000|2022-03-28 15:14:30|716.35|713.95|716.26|713.86|716.35|713.95|716.26|713.86|0
1648480480000|2022-03-28 15:14:40|716.07|713.67|716.26|713.86|716.26|713.86|716.07|713.67|0
1648480490000|2022-03-28 15:14:50|716.45|714.05|716.26|713.86|716.45|714.05|716.16|713.76|0
1648480500000|2022-03-28 15:15:00|716.07|713.67|716.54|714.14|716.54|714.14|716.07|713.67|0
1648480510000|2022-03-28 15:15:10|716.64|714.24|716.64|714.24|716.64|714.24|716.07|713.67|0
1648480520000|2022-03-28 15:15:20|716.26|713.86|715.78|713.38|716.26|713.86|715.5|713.1|0
1648480530000|2022-03-28 15:15:30|715.88|713.48|716.26|713.86|716.45|714.05|715.88|713.48|0
1648480540000|2022-03-28 15:15:40|716.35|713.95|716.64|714.24|716.64|714.24|716.26|713.86|0
1648480550000|2022-03-28 15:15:50|716.83|714.43|716.45|714.05|716.83|714.43|716.26|713.86|0
1648480560000|2022-03-28 15:16:00|716.64|714.24|715.69|713.29|716.64|714.24|715.5|713.1|0
1648480570000|2022-03-28 15:16:10|715.88|713.48|715.88|713.48|715.88|713.48|715.69|713.29|0
1648480580000|2022-03-28 15:16:20|715.69|713.29|715.69|713.29|715.69|713.29|715.5|713.1|0
1648480590000|2022-03-28 15:16:30|715.5|713.1|715.32|712.92|715.5|713.1|715.22|712.82|0
1648480600000|2022-03-28 15:16:40|715.5|713.1|715.13|712.73|715.5|713.1|715.13|712.73|0
1648480610000|2022-03-28 15:16:50|715.03|712.63|714.94|712.54|715.03|712.63|714.94|712.54|0
1648480620000|2022-03-28 15:17:00|715.31|712.91|714.27|711.87|715.31|712.91|714.18|711.78|0
1648480630000|2022-03-28 15:17:10|714.37|711.97|714.37|711.97|714.75|712.35|714.37|711.97|0
1648480640000|2022-03-28 15:17:20|714.56|712.16|714.94|712.54|714.94|712.54|714.56|712.16|0
1648480650000|2022-03-28 15:17:30|714.75|712.35|715.13|712.73|715.13|712.73|714.75|712.35|0
1648480660000|2022-03-28 15:17:40|715.22|712.82|715.69|713.29|715.69|713.29|715.22|712.82|0
1648480670000|2022-03-28 15:17:50|715.88|713.48|715.78|713.38|715.88|713.48|715.78|713.38|0
1648480680000|2022-03-28 15:18:00|715.69|713.29|715.13|712.73|715.88|713.48|715.13|712.73|0
1648480690000|2022-03-28 15:18:10|714.94|712.54|714.94|712.54|714.94|712.54|714.75|712.35|0
1648480700000|2022-03-28 15:18:20|714.75|712.35|714.94|712.54|714.94|712.54|714.75|712.35|0
1648480710000|2022-03-28 15:18:30|714.75|712.35|714.94|712.54|715.13|712.73|714.75|712.35|0
1648480720000|2022-03-28 15:18:40|715.13|712.73|715.03|712.63|715.13|712.73|714.75|712.35|0
1648480730000|2022-03-28 15:18:50|714.94|712.54|715.59|713.19|715.69|713.29|714.94|712.54|0
1648480740000|2022-03-28 15:19:00|715.5|713.1|715.12|712.72|715.5|713.1|714.94|712.54|0
1648480750000|2022-03-28 15:19:10|715.03|712.63|715.69|713.29|715.69|713.29|715.03|712.63|0
1648480760000|2022-03-28 15:19:20|715.5|713.1|715.5|713.1|715.5|713.1|715.5|713.1|0
1648480770000|2022-03-28 15:19:30|715.4|713|715.31|712.91|715.5|713.1|715.31|712.91|0
1648480780000|2022-03-28 15:19:40|715.78|713.38|716.07|713.67|716.07|713.67|715.78|713.38|0
1648480790000|2022-03-28 15:19:50|715.88|713.48|716.26|713.86|716.26|713.86|715.88|713.48|0
1648480800000|2022-03-28 15:20:00|716.45|714.05|715.88|713.48|716.64|714.24|715.88|713.48|0
1648480810000|2022-03-28 15:20:10|716.07|713.67|714.94|712.54|716.07|713.67|714.94|712.54|0
1648480820000|2022-03-28 15:20:20|715.31|712.91|715.5|713.1|715.5|713.1|715.12|712.72|0
1648480830000|2022-03-28 15:20:30|715.59|713.19|716.45|714.05|716.45|714.05|715.59|713.19|0
1648480840000|2022-03-28 15:20:40|716.07|713.67|715.69|713.29|716.07|713.67|715.69|713.29|0
1648480850000|2022-03-28 15:20:50|715.4|713|715.5|713.1|715.5|713.1|715.31|712.91|0
1648480860000|2022-03-28 15:21:00|715.69|713.29|715.88|713.48|715.88|713.48|715.69|713.29|0
1648480870000|2022-03-28 15:21:10|716.07|713.67|715.97|713.57|716.07|713.67|715.88|713.48|0
1648480880000|2022-03-28 15:21:20|715.88|713.48|715.97|713.57|716.07|713.67|715.88|713.48|0
1648480890000|2022-03-28 15:21:30|716.07|713.67|715.5|713.1|716.07|713.67|715.12|712.72|0
1648480900000|2022-03-28 15:21:40|715.69|713.29|715.69|713.29|715.88|713.48|715.69|713.29|0
1648480910000|2022-03-28 15:21:50|715.88|713.48|714.75|712.35|715.88|713.48|714.75|712.35|0
1648480920000|2022-03-28 15:22:00|715.31|712.91|715.12|712.72|715.31|712.91|715.12|712.72|0
1648480930000|2022-03-28 15:22:10|715.5|713.1|715.88|713.48|715.88|713.48|715.5|713.1|0
1648480940000|2022-03-28 15:22:20|715.69|713.29|715.12|712.72|715.69|713.29|715.12|712.72|0
1648480950000|2022-03-28 15:22:30|714.93|712.53|715.12|712.72|715.12|712.72|714.93|712.53|0
1648480960000|2022-03-28 15:22:40|714.93|712.53|714.74|712.34|714.93|712.53|714.74|712.34|0
1648480970000|2022-03-28 15:22:50|714.56|712.16|714.37|711.97|714.56|712.16|714.37|711.97|0
1648480980000|2022-03-28 15:23:00|713.99|711.59|713.8|711.4|714.18|711.78|713.8|711.4|0
1648480990000|2022-03-28 15:23:10|713.23|710.83|713.04|710.64|713.23|710.83|713.04|710.64|0
1648481000000|2022-03-28 15:23:20|713.23|710.83|713.23|710.83|713.23|710.83|713.04|710.64|0
1648481010000|2022-03-28 15:23:30|713.04|710.64|713.61|711.21|713.61|711.21|713.04|710.64|0
1648481020000|2022-03-28 15:23:40|713.8|711.4|714.27|711.87|714.27|711.87|713.8|711.4|0
1648481030000|2022-03-28 15:23:50|713.04|710.64|713.61|711.21|713.61|711.21|713.04|710.64|0
1648481040000|2022-03-28 15:24:00|713.7|711.3|713.23|710.83|713.7|711.3|713.04|710.64|0
1648481050000|2022-03-28 15:24:10|713.42|711.02|713.42|711.02|713.61|711.21|713.42|711.02|0
1648481060000|2022-03-28 15:24:20|713.61|711.21|713.99|711.59|713.99|711.59|713.61|711.21|0
1648481070000|2022-03-28 15:24:30|713.8|711.4|713.04|710.64|713.8|711.4|713.04|710.64|0
1648481080000|2022-03-28 15:24:40|712.85|710.45|713.13|710.73|713.13|710.73|712.85|710.45|0
1648481090000|2022-03-28 15:24:50|713.23|710.83|713.42|711.02|713.42|711.02|713.23|710.83|0
1648481100000|2022-03-28 15:25:00|713.04|710.64|713.04|710.64|713.04|710.64|713.04|710.64|0
1648481110000|2022-03-28 15:25:10|712.85|710.45|712.85|710.45|712.85|710.45|712.85|710.45|0
1648481120000|2022-03-28 15:25:20|713.04|710.64|713.23|710.83|713.23|710.83|713.04|710.64|0
1648481130000|2022-03-28 15:25:30|712.85|710.45|712.38|709.98|712.85|710.45|711.91|709.51|0
1648481140000|2022-03-28 15:25:40|712.29|709.89|711.53|709.13|712.48|710.08|711.53|709.13|0
1648481150000|2022-03-28 15:25:50|710.59|708.19|709.27|706.87|710.59|708.19|709.27|706.87|0
1648481160000|2022-03-28 15:26:00|709.64|707.24|709.45|707.05|709.64|707.24|709.45|707.05|0
1648481170000|2022-03-28 15:26:10|709.27|706.87|709.83|707.43|709.83|707.43|709.27|706.87|0
1648481180000|2022-03-28 15:26:20|709.92|707.52|710.96|708.56|710.96|708.56|709.92|707.52|0
1648481190000|2022-03-28 15:26:30|711.15|708.75|710.4|708|711.15|708.75|710.4|708|0
1648481200000|2022-03-28 15:26:40|711.15|708.75|711.34|708.94|711.34|708.94|711.15|708.75|0
1648481210000|2022-03-28 15:26:50|711.53|709.13|712.1|709.7|712.1|709.7|711.53|709.13|0
1648481220000|2022-03-28 15:27:00|711.91|709.51|712.1|709.7|712.1|709.7|711.91|709.51|0
1648481230000|2022-03-28 15:27:10|712.47|710.07|712.47|710.07|712.47|710.07|712.29|709.89|0
1648481240000|2022-03-28 15:27:20|712.29|709.89|712.29|709.89|712.47|710.07|712.29|709.89|0
1648481250000|2022-03-28 15:27:30|712.1|709.7|712.66|710.26|712.66|710.26|712.1|709.7|0
1648481260000|2022-03-28 15:27:40|712.47|710.07|712.47|710.07|712.85|710.45|712.47|710.07|0
1648481270000|2022-03-28 15:27:50|712.29|709.89|712.66|710.26|712.66|710.26|712.29|709.89|0
1648481280000|2022-03-28 15:28:00|712.85|710.45|713.42|711.02|713.42|711.02|712.85|710.45|0
1648481290000|2022-03-28 15:28:10|713.04|710.64|713.04|710.64|713.04|710.64|712.85|710.45|0
1648481300000|2022-03-28 15:28:20|712.1|709.7|712.66|710.26|712.66|710.26|712.1|709.7|0
1648481310000|2022-03-28 15:28:30|712.85|710.45|712.47|710.07|712.85|710.45|712.38|709.98|0
1648481320000|2022-03-28 15:28:40|713.04|710.64|712.47|710.07|713.04|710.64|712.47|710.07|0
1648481330000|2022-03-28 15:28:50|712.29|709.89|712.47|710.07|712.47|710.07|712.29|709.89|0
1648481340000|2022-03-28 15:29:00|712.1|709.7|712.1|709.7|712.1|709.7|711.53|709.13|0
1648481350000|2022-03-28 15:29:10|711.91|709.51|711.81|709.41|711.91|709.51|711.81|709.41|0
1648481360000|2022-03-28 15:29:20|711.72|709.32|711.91|709.51|712.28|709.88|711.72|709.32|0
1648481370000|2022-03-28 15:29:30|711.72|709.32|712.28|709.88|712.28|709.88|711.72|709.32|0
1648481380000|2022-03-28 15:29:40|712.47|710.07|713.04|710.64|713.04|710.64|712.47|710.07|0
1648481390000|2022-03-28 15:29:50|713.23|710.83|713.13|710.73|713.32|710.92|713.13|710.73|0
1648481400000|2022-03-28 15:30:00|713.51|711.11|713.23|710.83|713.51|711.11|712.85|710.45|0
1648481410000|2022-03-28 15:30:10|713.32|710.92|713.23|710.83|713.42|711.02|713.23|710.83|0
1648481420000|2022-03-28 15:30:20|713.04|710.64|713.42|711.02|713.42|711.02|713.04|710.64|0
1648481430000|2022-03-28 15:30:30|713.61|711.21|712.85|710.45|713.61|711.21|712.85|710.45|0
1648481440000|2022-03-28 15:30:40|712.66|710.26|712.28|709.88|712.66|710.26|712.28|709.88|0
1648481450000|2022-03-28 15:30:50|712.85|710.45|712.66|710.26|712.85|710.45|712.66|710.26|0
1648481460000|2022-03-28 15:31:00|712.47|710.07|712.47|710.07|712.66|710.26|712.28|709.88|0
1648481470000|2022-03-28 15:31:10|712.1|709.7|711.34|708.94|712.1|709.7|711.34|708.94|0
1648481480000|2022-03-28 15:31:20|711.72|709.32|711.81|709.41|711.81|709.41|711.53|709.13|0
1648481490000|2022-03-28 15:31:30|712.1|709.7|711.24|708.84|712.1|709.7|710.96|708.56|0
1648481500000|2022-03-28 15:31:40|711.15|708.75|711.62|709.22|711.62|709.22|711.15|708.75|0
1648481510000|2022-03-28 15:31:50|711.53|709.13|711.53|709.13|711.53|709.13|711.34|708.94|0
1648481520000|2022-03-28 15:32:00|711.34|708.94|708.7|706.3|711.34|708.94|708.7|706.3|0
1648481530000|2022-03-28 15:32:10|708.98|706.58|709.35|706.95|709.35|706.95|708.98|706.58|0
1648481540000|2022-03-28 15:32:20|709.45|707.05|710.77|708.37|710.77|708.37|709.45|707.05|0
1648481550000|2022-03-28 15:32:30|710.58|708.18|711.15|708.75|711.15|708.75|710.58|708.18|0
1648481560000|2022-03-28 15:32:40|710.86|708.46|711.05|708.65|711.05|708.65|710.77|708.37|0
1648481570000|2022-03-28 15:32:50|710.96|708.56|710.49|708.09|710.96|708.56|710.49|708.09|0
1648481580000|2022-03-28 15:33:00|710.21|707.81|710.58|708.18|710.58|708.18|710.21|707.81|0
1648481590000|2022-03-28 15:33:10|710.11|707.71|709.45|707.05|710.11|707.71|709.45|707.05|0
1648481600000|2022-03-28 15:33:20|709.26|706.86|708.13|705.73|709.26|706.86|708.13|705.73|0
1648481610000|2022-03-28 15:33:30|707.76|705.36|707.76|705.36|707.76|705.36|707|704.6|0
1648481620000|2022-03-28 15:33:40|707.57|705.17|707.75|705.35|707.94|705.54|707.57|705.17|0
1648481630000|2022-03-28 15:33:50|708.13|705.73|707.94|705.54|708.13|705.73|707.94|705.54|0
1648481640000|2022-03-28 15:34:00|708.03|705.63|708.51|706.11|708.51|706.11|708.03|705.63|0
1648481650000|2022-03-28 15:34:10|708.89|706.49|708.51|706.11|708.89|706.49|708.51|706.11|0
1648481660000|2022-03-28 15:34:20|708.13|705.73|708.51|706.11|708.51|706.11|708.13|705.73|0
1648481670000|2022-03-28 15:34:30|708.7|706.3|708.32|705.92|708.7|706.3|708.32|705.92|0
1648481680000|2022-03-28 15:34:40|708.13|705.73|708.41|706.01|708.41|706.01|708.13|705.73|0
1648481690000|2022-03-28 15:34:50|708.51|706.11|708.13|705.73|708.51|706.11|707.94|705.54|0
1648481700000|2022-03-28 15:35:00|707.38|704.98|706.53|704.13|707.38|704.98|706.44|704.04|0
1648481710000|2022-03-28 15:35:10|706.34|703.94|706.62|704.22|706.62|704.22|706.06|703.66|0
1648481720000|2022-03-28 15:35:20|706.81|704.41|706.62|704.22|706.81|704.41|706.44|704.04|0
1648481730000|2022-03-28 15:35:30|706.25|703.85|706.62|704.22|706.62|704.22|706.25|703.85|0
1648481740000|2022-03-28 15:35:40|706.15|703.75|706.06|703.66|706.15|703.75|705.87|703.47|0
1648481750000|2022-03-28 15:35:50|705.87|703.47|705.87|703.47|705.87|703.47|705.87|703.47|0
1648481760000|2022-03-28 15:36:00|705.49|703.09|704.74|702.34|705.49|703.09|704.74|702.34|0
1648481770000|2022-03-28 15:36:10|705.12|702.72|704.18|701.78|705.4|703|704.18|701.78|0
1648481780000|2022-03-28 15:36:20|704.64|702.24|704.37|701.97|704.64|702.24|704.37|701.97|0
1648481790000|2022-03-28 15:36:30|704.18|701.78|703.43|701.03|704.18|701.78|703.43|701.03|0
1648481800000|2022-03-28 15:36:40|703.24|700.84|703.33|700.93|703.42|701.02|703.24|700.84|0
1648481810000|2022-03-28 15:36:50|703.8|701.4|703.8|701.4|703.99|701.59|703.61|701.21|0
1648481820000|2022-03-28 15:37:00|703.99|701.59|704.18|701.78|704.18|701.78|703.99|701.59|0
1648481830000|2022-03-28 15:37:10|704.36|701.96|703.99|701.59|704.55|702.15|703.99|701.59|0
1648481840000|2022-03-28 15:37:20|703.42|701.02|703.8|701.4|703.8|701.4|703.42|701.02|0
1648481850000|2022-03-28 15:37:30|703.99|701.59|704.36|701.96|704.36|701.96|703.99|701.59|0
1648481860000|2022-03-28 15:37:40|704.74|702.34|704.55|702.15|704.74|702.34|704.55|702.15|0
1648481870000|2022-03-28 15:37:50|704.93|702.53|705.02|702.62|705.02|702.62|704.74|702.34|0
1648481880000|2022-03-28 15:38:00|704.93|702.53|705.12|702.72|705.31|702.91|704.74|702.34|0
1648481890000|2022-03-28 15:38:10|704.55|702.15|704.93|702.53|704.93|702.53|704.55|702.15|0
1648481900000|2022-03-28 15:38:20|704.83|702.43|705.12|702.72|705.12|702.72|704.83|702.43|0
1648481910000|2022-03-28 15:38:30|705.02|702.62|705.3|702.9|705.3|702.9|704.74|702.34|0
1648481920000|2022-03-28 15:38:40|704.93|702.53|705.3|702.9|705.3|702.9|704.93|702.53|0
1648481930000|2022-03-28 15:38:50|705.68|703.28|705.87|703.47|706.06|703.66|705.68|703.28|0
1648481940000|2022-03-28 15:39:00|706.06|703.66|705.68|703.28|706.06|703.66|705.68|703.28|0
1648481950000|2022-03-28 15:39:10|705.3|702.9|705.49|703.09|705.49|703.09|705.3|702.9|0
1648481960000|2022-03-28 15:39:20|705.3|702.9|704.36|701.96|705.3|702.9|704.36|701.96|0
1648481970000|2022-03-28 15:39:30|704.27|701.87|704.36|701.96|704.36|701.96|704.18|701.78|0
1648481980000|2022-03-28 15:39:40|704.93|702.53|704.55|702.15|704.93|702.53|704.36|701.96|0
1648481990000|2022-03-28 15:39:50|704.36|701.96|704.27|701.87|704.36|701.96|704.18|701.78|0
1648482000000|2022-03-28 15:40:00|704.55|702.15|704.55|702.15|704.74|702.34|704.55|702.15|0
1648482010000|2022-03-28 15:40:10|704.18|701.78|704.55|702.15|704.55|702.15|704.18|701.78|0
1648482020000|2022-03-28 15:40:20|704.74|702.34|703.99|701.59|704.74|702.34|703.99|701.59|0
1648482040000|2022-03-28 15:40:40|704.18|701.78|703.8|701.4|704.18|701.78|703.8|701.4|0
1648482050000|2022-03-28 15:40:50|703.99|701.59|704.55|702.15|704.55|702.15|703.99|701.59|0
1648482060000|2022-03-28 15:41:00|704.74|702.34|704.18|701.78|704.74|702.34|704.18|701.78|0
1648482070000|2022-03-28 15:41:10|703.99|701.59|703.89|701.49|704.18|701.78|703.89|701.49|0
1648482080000|2022-03-28 15:41:20|703.8|701.4|703.99|701.59|703.99|701.59|703.8|701.4|0
1648482090000|2022-03-28 15:41:30|704.08|701.68|704.55|702.15|704.55|702.15|703.99|701.59|0
1648482100000|2022-03-28 15:41:40|704.64|702.24|704.93|702.53|704.93|702.53|704.55|702.15|0
1648482110000|2022-03-28 15:41:50|705.12|702.72|705.12|702.72|705.3|702.9|705.12|702.72|0
1648482120000|2022-03-28 15:42:00|704.93|702.53|705.68|703.28|705.68|703.28|704.93|702.53|0
1648482130000|2022-03-28 15:42:10|705.49|703.09|705.12|702.72|705.68|703.28|705.12|702.72|0
1648482140000|2022-03-28 15:42:20|704.74|702.34|705.12|702.72|705.12|702.72|704.55|702.15|0
1648482150000|2022-03-28 15:42:30|705.49|703.09|705.3|702.9|705.49|703.09|705.3|702.9|0
1648482160000|2022-03-28 15:42:40|705.12|702.72|705.68|703.28|705.68|703.28|705.12|702.72|0
1648482170000|2022-03-28 15:42:50|705.49|703.09|705.3|702.9|705.49|703.09|705.3|702.9|0
1648482180000|2022-03-28 15:43:00|705.49|703.09|705.87|703.47|705.87|703.47|705.49|703.09|0
1648482190000|2022-03-28 15:43:10|706.06|703.66|706.24|703.84|706.24|703.84|706.06|703.66|0
1648482200000|2022-03-28 15:43:20|706.06|703.66|706.15|703.75|706.15|703.75|706.06|703.66|0
1648482210000|2022-03-28 15:43:30|706.06|703.66|706.06|703.66|706.24|703.84|706.06|703.66|0
1648482220000|2022-03-28 15:43:40|705.87|703.47|706.06|703.66|706.06|703.66|705.87|703.47|0
1648482230000|2022-03-28 15:43:50|705.68|703.28|706.06|703.66|706.06|703.66|705.68|703.28|0
1648482240000|2022-03-28 15:44:00|705.68|703.28|705.87|703.47|705.87|703.47|705.3|702.9|0
1648482250000|2022-03-28 15:44:10|706.06|703.66|706.06|703.66|706.06|703.66|706.06|703.66|0
1648482260000|2022-03-28 15:44:20|705.96|703.56|706.06|703.66|706.06|703.66|705.87|703.47|0
1648482270000|2022-03-28 15:44:30|706.24|703.84|706.43|704.03|706.43|704.03|706.24|703.84|0
1648482280000|2022-03-28 15:44:40|706.62|704.22|706.43|704.03|706.81|704.41|706.43|704.03|0
1648482290000|2022-03-28 15:44:50|706.62|704.22|706.81|704.41|706.81|704.41|706.62|704.22|0
1648482300000|2022-03-28 15:45:00|706.24|703.84|705.68|703.28|706.43|704.03|705.68|703.28|0
1648482310000|2022-03-28 15:45:10|705.11|702.71|705.49|703.09|705.49|703.09|705.11|702.71|0
1648482320000|2022-03-28 15:45:20|705.3|702.9|704.93|702.53|705.3|702.9|704.93|702.53|0
1648482330000|2022-03-28 15:45:30|705.11|702.71|704.93|702.53|705.11|702.71|704.93|702.53|0
1648482340000|2022-03-28 15:45:40|704.74|702.34|704.74|702.34|704.74|702.34|704.55|702.15|0
1648482350000|2022-03-28 15:45:50|704.64|702.24|704.17|701.77|704.64|702.24|704.17|701.77|0
1648482360000|2022-03-28 15:46:00|704.08|701.68|703.8|701.4|704.08|701.68|703.61|701.21|0
1648482370000|2022-03-28 15:46:10|703.61|701.21|703.61|701.21|703.8|701.4|703.61|701.21|0
1648482380000|2022-03-28 15:46:20|702.95|700.55|702.48|700.08|702.95|700.55|702.29|699.89|0
1648482390000|2022-03-28 15:46:30|702.29|699.89|702.29|699.89|702.48|700.08|702.29|699.89|0
1648482400000|2022-03-28 15:46:40|702.48|700.08|702.29|699.89|702.86|700.46|702.29|699.89|0
1648482410000|2022-03-28 15:46:50|702.48|700.08|702.38|699.98|702.48|700.08|702.38|699.98|0
1648482420000|2022-03-28 15:47:00|702.67|700.27|702.67|700.27|702.86|700.46|702.67|700.27|0
1648482430000|2022-03-28 15:47:10|702.48|700.08|702.57|700.17|702.57|700.17|702.2|699.8|0
1648482440000|2022-03-28 15:47:20|702.48|700.08|702.48|700.08|702.67|700.27|702.48|700.08|0
1648482450000|2022-03-28 15:47:30|703.04|700.64|703.8|701.4|703.89|701.49|703.04|700.64|0
1648482460000|2022-03-28 15:47:40|703.61|701.21|703.04|700.64|703.61|701.21|702.86|700.46|0
1648482470000|2022-03-28 15:47:50|702.95|700.55|703.23|700.83|703.23|700.83|702.95|700.55|0
1648482480000|2022-03-28 15:48:00|702.86|700.46|702.67|700.27|703.04|700.64|702.67|700.27|0
1648482490000|2022-03-28 15:48:10|702.86|700.46|702.67|700.27|703.04|700.64|702.67|700.27|0
1648482500000|2022-03-28 15:48:20|702.38|699.98|702.48|700.08|702.48|700.08|702.38|699.98|0
1648482510000|2022-03-28 15:48:30|702.29|699.89|702.1|699.7|702.29|699.89|702.1|699.7|0
1648482520000|2022-03-28 15:48:40|701.73|699.33|701.35|698.95|701.73|699.33|701.35|698.95|0
1648482530000|2022-03-28 15:48:50|701.17|698.77|701.35|698.95|701.54|699.14|701.17|698.77|0
1648482540000|2022-03-28 15:49:00|701.63|699.23|701.54|699.14|701.73|699.33|701.54|699.14|0
1648482550000|2022-03-28 15:49:10|700.98|698.58|700.79|698.39|700.98|698.58|700.79|698.39|0
1648482560000|2022-03-28 15:49:20|700.98|698.58|700.98|698.58|701.17|698.77|700.98|698.58|0
1648482570000|2022-03-28 15:49:30|701.17|698.77|701.07|698.67|701.17|698.77|700.98|698.58|0
1648482580000|2022-03-28 15:49:40|700.98|698.58|699.1|696.7|700.98|698.58|699.1|696.7|0
1648482590000|2022-03-28 15:49:50|698.73|696.33|698.91|696.51|698.91|696.51|698.73|696.33|0
1648482600000|2022-03-28 15:50:00|698.54|696.14|697.98|695.58|698.54|696.14|697.98|695.58|0
1648482610000|2022-03-28 15:50:10|697.41|695.01|697.23|694.83|697.5|695.1|697.23|694.83|0
1648482620000|2022-03-28 15:50:20|697.6|695.2|697.41|695.01|697.6|695.2|697.41|695.01|0
1648482630000|2022-03-28 15:50:30|698.16|695.76|699.29|696.89|699.29|696.89|698.16|695.76|0
1648482640000|2022-03-28 15:50:40|699.38|696.98|699.66|697.26|699.66|697.26|699.38|696.98|0
1648482650000|2022-03-28 15:50:50|699.85|697.45|700.41|698.01|700.41|698.01|699.85|697.45|0
1648482660000|2022-03-28 15:51:00|700.23|697.83|700.23|697.83|700.23|697.83|699.66|697.26|0
1648482670000|2022-03-28 15:51:10|700.04|697.64|700.04|697.64|700.04|697.64|700.04|697.64|0
1648482680000|2022-03-28 15:51:20|700.6|698.2|700.6|698.2|700.6|698.2|700.6|698.2|0
1648482690000|2022-03-28 15:51:30|700.79|698.39|700.41|698.01|700.79|698.39|700.41|698.01|0
1648482700000|2022-03-28 15:51:40|700.6|698.2|700.6|698.2|700.79|698.39|700.6|698.2|0
1648482710000|2022-03-28 15:51:50|700.98|698.58|700.79|698.39|700.98|698.58|700.79|698.39|0
1648482720000|2022-03-28 15:52:00|701.35|698.95|700.6|698.2|701.35|698.95|700.6|698.2|0
1648482730000|2022-03-28 15:52:10|700.79|698.39|699.66|697.26|700.79|698.39|699.66|697.26|0
1648482740000|2022-03-28 15:52:20|699.48|697.08|700.04|697.64|700.04|697.64|699.48|697.08|0
1648482750000|2022-03-28 15:52:30|699.85|697.45|700.23|697.83|700.23|697.83|699.66|697.26|0
1648482760000|2022-03-28 15:52:40|700.41|698.01|700.41|698.01|700.69|698.29|700.23|697.83|0
1648482770000|2022-03-28 15:52:50|700.6|698.2|700.6|698.2|700.79|698.39|700.6|698.2|0
1648482780000|2022-03-28 15:53:00|700.41|698.01|700.23|697.83|700.6|698.2|700.23|697.83|0
1648482790000|2022-03-28 15:53:10|700.79|698.39|700.23|697.83|700.79|698.39|700.04|697.64|0
1648482800000|2022-03-28 15:53:20|699.47|697.07|699.47|697.07|699.85|697.45|699.47|697.07|0
1648482810000|2022-03-28 15:53:30|699.66|697.26|699.66|697.26|699.66|697.26|699.47|697.07|0
1648482820000|2022-03-28 15:53:40|699.47|697.07|699.1|696.7|699.47|697.07|699.1|696.7|0
1648482830000|2022-03-28 15:53:50|699.29|696.89|699.29|696.89|699.29|696.89|699.19|696.79|0
1648482840000|2022-03-28 15:54:00|699.1|696.7|698.72|696.32|699.1|696.7|698.72|696.32|0
1648482850000|2022-03-28 15:54:10|698.54|696.14|697.97|695.57|698.54|696.14|697.97|695.57|0
1648482860000|2022-03-28 15:54:20|697.79|695.39|698.16|695.76|698.35|695.95|697.79|695.39|0
1648482870000|2022-03-28 15:54:30|698.35|695.95|699.66|697.26|699.66|697.26|698.35|695.95|0
1648482880000|2022-03-28 15:54:40|699.47|697.07|699.47|697.07|699.66|697.26|699.47|697.07|0
1648482890000|2022-03-28 15:54:50|699.66|697.26|699.47|697.07|699.85|697.45|699.47|697.07|0
1648482900000|2022-03-28 15:55:00|699.66|697.26|698.54|696.14|699.66|697.26|696.1|693.7|0
1648482910000|2022-03-28 15:55:10|698.72|696.32|699.1|696.7|699.1|696.7|698.72|696.32|0
1648482920000|2022-03-28 15:55:20|698.91|696.51|699|696.6|699.47|697.07|698.91|696.51|0
1648482930000|2022-03-28 15:55:30|699.1|696.7|702.44|700.04|702.44|700.04|699.1|696.7|0
1648482940000|2022-03-28 15:55:40|702.63|700.23|702.44|700.04|702.82|700.42|702.44|700.04|0
1648482950000|2022-03-28 15:55:50|702.07|699.67|702.25|699.85|702.25|699.85|702.07|699.67|0
1648482960000|2022-03-28 15:56:00|702.44|700.04|701.88|699.48|702.44|700.04|701.88|699.48|0
1648482970000|2022-03-28 15:56:10|702.07|699.67|701.88|699.48|702.07|699.67|701.88|699.48|0
1648482980000|2022-03-28 15:56:20|702.07|699.67|701.69|699.29|702.07|699.67|701.69|699.29|0
1648482990000|2022-03-28 15:56:30|701.88|699.48|702.07|699.67|702.25|699.85|701.88|699.48|0
1648483000000|2022-03-28 15:56:40|702.63|700.23|702.44|700.04|702.82|700.42|702.34|699.94|0
1648483010000|2022-03-28 15:56:50|702.25|699.85|701.69|699.29|702.25|699.85|701.69|699.29|0
1648483020000|2022-03-28 15:57:00|701.41|699.01|701.32|698.92|701.41|699.01|701.13|698.73|0
1648483030000|2022-03-28 15:57:10|701.5|699.1|701.69|699.29|701.88|699.48|701.5|699.1|0
1648483040000|2022-03-28 15:57:20|701.88|699.48|701.88|699.48|701.88|699.48|701.5|699.1|0
1648483050000|2022-03-28 15:57:30|702.25|699.85|702.63|700.23|702.63|700.23|702.25|699.85|0
1648483060000|2022-03-28 15:57:40|702.44|700.04|702.25|699.85|702.44|700.04|702.25|699.85|0
1648483070000|2022-03-28 15:57:50|702.44|700.04|702.25|699.85|702.63|700.23|702.25|699.85|0
1648483080000|2022-03-28 15:58:00|701.88|699.48|702.07|699.67|702.07|699.67|701.69|699.29|0
1648483090000|2022-03-28 15:58:10|702.25|699.85|702.07|699.67|702.44|700.04|702.07|699.67|0
1648483100000|2022-03-28 15:58:20|702.25|699.85|702.07|699.67|702.25|699.85|702.07|699.67|0
1648483110000|2022-03-28 15:58:30|701.88|699.48|702.25|699.85|702.25|699.85|701.88|699.48|0
1648483120000|2022-03-28 15:58:40|702.44|700.04|702.07|699.67|702.44|700.04|702.07|699.67|0
1648483130000|2022-03-28 15:58:50|702.15|699.75|702.15|699.75|702.25|699.85|702.15|699.75|0
1648483140000|2022-03-28 15:59:00|702.25|699.85|701.88|699.48|702.25|699.85|701.69|699.29|0
1648483150000|2022-03-28 15:59:10|701.69|699.29|701.32|698.92|701.69|699.29|701.32|698.92|0
1648483160000|2022-03-28 15:59:20|701.13|698.73|701.32|698.92|701.5|699.1|701.13|698.73|0
1648483170000|2022-03-28 15:59:30|701.5|699.1|700.94|698.54|701.5|699.1|700.75|698.35|0
1648483180000|2022-03-28 15:59:40|700.75|698.35|700.94|698.54|700.94|698.54|700.57|698.17|0
1648483190000|2022-03-28 15:59:50|701.22|698.82|701.32|698.92|701.32|698.92|701.03|698.63|0
1648483200000|2022-03-28 16:00:00|700.75|698.35|701.13|698.73|701.13|698.73|700.75|698.35|0
1648483210000|2022-03-28 16:00:10|700.75|698.35|700.38|697.98|700.94|698.54|700.38|697.98|0
1648483220000|2022-03-28 16:00:20|700.84|698.44|700.57|698.17|700.84|698.44|700.57|698.17|0
1648483230000|2022-03-28 16:00:30|700.38|697.98|700.19|697.79|700.38|697.98|700.19|697.79|0
1648483240000|2022-03-28 16:00:40|700.01|697.61|700.38|697.98|700.38|697.98|700.01|697.61|0
1648483250000|2022-03-28 16:00:50|700.57|698.17|701.5|699.1|701.5|699.1|700.57|698.17|0
1648483260000|2022-03-28 16:01:00|701.88|699.48|702.25|699.85|702.25|699.85|701.78|699.38|0
1648483270000|2022-03-28 16:01:10|702.44|700.04|702.44|700.04|702.44|700.04|702.25|699.85|0
1648483280000|2022-03-28 16:01:20|702.25|699.85|702.63|700.23|702.63|700.23|702.25|699.85|0
1648483290000|2022-03-28 16:01:30|702.81|700.41|703.56|701.16|703.56|701.16|702.81|700.41|0
1648483300000|2022-03-28 16:01:40|703.75|701.35|704.13|701.73|704.31|701.91|703.75|701.35|0
1648483310000|2022-03-28 16:01:50|704.31|701.91|704.31|701.91|704.31|701.91|704.31|701.91|0
1648483320000|2022-03-28 16:02:00|704.12|701.72|705.06|702.66|705.06|702.66|704.12|701.72|0
1648483330000|2022-03-28 16:02:10|704.69|702.29|704.87|702.47|704.87|702.47|704.5|702.1|0
1648483340000|2022-03-28 16:02:20|705.06|702.66|704.87|702.47|705.06|702.66|704.69|702.29|0
1648483350000|2022-03-28 16:02:30|704.69|702.29|704.69|702.29|704.87|702.47|704.59|702.19|0
1648483360000|2022-03-28 16:02:40|704.87|702.47|705.25|702.85|705.25|702.85|704.87|702.47|0
1648483370000|2022-03-28 16:02:50|705.44|703.04|705.44|703.04|705.44|703.04|705.25|702.85|0
1648483380000|2022-03-28 16:03:00|705.25|702.85|705.25|702.85|705.44|703.04|705.25|702.85|0
1648483390000|2022-03-28 16:03:10|705.06|702.66|705.06|702.66|705.25|702.85|705.06|702.66|0
1648483400000|2022-03-28 16:03:20|705.25|702.85|704.96|702.56|705.25|702.85|704.87|702.47|0
1648483410000|2022-03-28 16:03:30|705.25|702.85|705.06|702.66|705.25|702.85|704.87|702.47|0
1648483420000|2022-03-28 16:03:40|705.15|702.75|704.87|702.47|705.25|702.85|704.87|702.47|0
1648483430000|2022-03-28 16:03:50|705.06|702.66|704.87|702.47|705.06|702.66|704.87|702.47|0
1648483440000|2022-03-28 16:04:00|705.06|702.66|705.06|702.66|705.25|702.85|705.06|702.66|0
1648483450000|2022-03-28 16:04:10|704.87|702.47|704.87|702.47|705.06|702.66|704.87|702.47|0
1648483460000|2022-03-28 16:04:20|704.69|702.29|704.87|702.47|704.87|702.47|704.69|702.29|0
1648483470000|2022-03-28 16:04:30|705.06|702.66|705.62|703.22|705.62|703.22|705.06|702.66|0
1648483480000|2022-03-28 16:04:40|705.44|703.04|705.44|703.04|705.81|703.41|705.44|703.04|0
1648483490000|2022-03-28 16:04:50|705.62|703.22|705.44|703.04|705.81|703.41|705.44|703.04|0
1648483500000|2022-03-28 16:05:00|705.25|702.85|705.06|702.66|705.44|703.04|705.06|702.66|0
1648483510000|2022-03-28 16:05:10|705.62|703.22|705.62|703.22|705.62|703.22|705.44|703.04|0
1648483520000|2022-03-28 16:05:20|705.71|703.31|705.81|703.41|705.81|703.41|705.71|703.31|0
1648483530000|2022-03-28 16:05:30|705.62|703.22|705.44|703.04|705.81|703.41|705.44|703.04|0
1648483540000|2022-03-28 16:05:40|705.62|703.22|705.81|703.41|705.81|703.41|705.44|703.04|0
1648483550000|2022-03-28 16:05:50|705.62|703.22|705.62|703.22|705.62|703.22|705.62|703.22|0
1648483560000|2022-03-28 16:06:00|705.25|702.85|705.06|702.66|705.44|703.04|704.87|702.47|0
1648483570000|2022-03-28 16:06:10|704.87|702.47|705.06|702.66|705.06|702.66|704.87|702.47|0
1648483580000|2022-03-28 16:06:20|705.25|702.85|705.06|702.66|705.25|702.85|705.06|702.66|0
1648483590000|2022-03-28 16:06:30|705.25|702.85|705.44|703.04|705.44|703.04|705.06|702.66|0
1648483600000|2022-03-28 16:06:40|705.25|702.85|705.81|703.41|706|703.6|705.25|702.85|0
1648483610000|2022-03-28 16:06:50|706|703.6|706|703.6|706|703.6|706|703.6|0
1648483620000|2022-03-28 16:07:00|706.19|703.79|706.37|703.97|706.37|703.97|706.19|703.79|0
1648483630000|2022-03-28 16:07:10|706.75|704.35|706.19|703.79|706.75|704.35|706.19|703.79|0
1648483640000|2022-03-28 16:07:20|706|703.6|705.62|703.22|706|703.6|705.62|703.22|0
1648483650000|2022-03-28 16:07:30|705.81|703.41|705.44|703.04|705.81|703.41|705.44|703.04|0
1648483660000|2022-03-28 16:07:40|705.62|703.22|705.62|703.22|705.81|703.41|705.62|703.22|0
1648483670000|2022-03-28 16:07:50|705.81|703.41|705.44|703.04|705.81|703.41|705.44|703.04|0
1648483680000|2022-03-28 16:08:00|705.06|702.66|704.31|701.91|705.06|702.66|704.31|701.91|0
1648483690000|2022-03-28 16:08:10|704.68|702.28|704.5|702.1|704.68|702.28|704.5|702.1|0
1648483700000|2022-03-28 16:08:20|704.87|702.47|704.31|701.91|704.87|702.47|704.31|701.91|0
1648483710000|2022-03-28 16:08:30|704.12|701.72|703.37|700.97|704.12|701.72|703.37|700.97|0
1648483720000|2022-03-28 16:08:40|703.18|700.78|703.56|701.16|703.56|701.16|703.18|700.78|0
1648483730000|2022-03-28 16:08:50|703.93|701.53|704.5|702.1|704.5|702.1|703.93|701.53|0
1648483740000|2022-03-28 16:09:00|704.4|702|703.56|701.16|704.4|702|703.56|701.16|0
1648483750000|2022-03-28 16:09:10|703.37|700.97|703.18|700.78|703.37|700.97|703.18|700.78|0
1648483760000|2022-03-28 16:09:20|703.75|701.35|703.75|701.35|703.75|701.35|703.56|701.16|0
1648483770000|2022-03-28 16:09:30|703.27|700.87|703.56|701.16|703.75|701.35|703.27|700.87|0
1648483780000|2022-03-28 16:09:40|703.18|700.78|703.37|700.97|703.37|700.97|703.18|700.78|0
1648483790000|2022-03-28 16:09:50|703.18|700.78|703.18|700.78|703.37|700.97|703.18|700.78|0
1648483800000|2022-03-28 16:10:00|703.37|700.97|703|700.6|703.37|700.97|703|700.6|0
1648483810000|2022-03-28 16:10:10|703.18|700.78|703.37|700.97|703.37|700.97|703.18|700.78|0
1648483820000|2022-03-28 16:10:20|703.18|700.78|703.18|700.78|703.18|700.78|703|700.6|0
1648483830000|2022-03-28 16:10:30|703|700.6|702.62|700.22|703|700.6|702.62|700.22|0
1648483840000|2022-03-28 16:10:40|702.52|700.12|702.62|700.22|702.62|700.22|702.52|700.12|0
1648483850000|2022-03-28 16:10:50|701.87|699.47|702.25|699.85|702.25|699.85|701.87|699.47|0
1648483860000|2022-03-28 16:11:00|701.87|699.47|702.25|699.85|702.25|699.85|701.87|699.47|0
1648483870000|2022-03-28 16:11:10|702.06|699.66|701.87|699.47|702.06|699.66|701.87|699.47|0
1648483880000|2022-03-28 16:11:20|702.06|699.66|702.06|699.66|702.06|699.66|702.06|699.66|0
1648483890000|2022-03-28 16:11:30|701.87|699.47|701.5|699.1|701.87|699.47|701.5|699.1|0
1648483900000|2022-03-28 16:11:40|701.12|698.72|701.12|698.72|701.12|698.72|701.12|698.72|0
1648483910000|2022-03-28 16:11:50|700.46|698.06|700.37|697.97|700.56|698.16|700.37|697.97|0
1648483920000|2022-03-28 16:12:00|700.56|698.16|700.37|697.97|700.56|698.16|700.19|697.79|0
1648483930000|2022-03-28 16:12:10|700.19|697.79|700.19|697.79|700.37|697.97|700.19|697.79|0
1648483940000|2022-03-28 16:12:20|700.37|697.97|701.31|698.91|701.31|698.91|700.37|697.97|0
1648483950000|2022-03-28 16:12:30|701.68|699.28|701.87|699.47|701.87|699.47|701.68|699.28|0
1648483960000|2022-03-28 16:12:40|701.5|699.1|701.12|698.72|701.5|699.1|701.12|698.72|0
1648483970000|2022-03-28 16:12:50|700.94|698.54|701.4|699|701.4|699|700.94|698.54|0
1648483980000|2022-03-28 16:13:00|701.12|698.72|701.68|699.28|701.68|699.28|701.12|698.72|0
1648483990000|2022-03-28 16:13:10|701.5|699.1|701.87|699.47|701.87|699.47|701.5|699.1|0
1648484000000|2022-03-28 16:13:20|701.68|699.28|701.5|699.1|702.06|699.66|701.5|699.1|0
1648484010000|2022-03-28 16:13:30|701.59|699.19|702.06|699.66|702.06|699.66|701.59|699.19|0
1648484020000|2022-03-28 16:13:40|701.87|699.47|701.87|699.47|701.87|699.47|701.87|699.47|0
1648484030000|2022-03-28 16:13:50|702.25|699.85|702.43|700.03|702.43|700.03|702.25|699.85|0
1648484040000|2022-03-28 16:14:00|702.25|699.85|702.25|699.85|702.43|700.03|702.25|699.85|0
1648484050000|2022-03-28 16:14:10|701.87|699.47|701.68|699.28|701.87|699.47|701.68|699.28|0
1648484060000|2022-03-28 16:14:20|701.5|699.1|701.87|699.47|701.87|699.47|701.5|699.1|0
1648484070000|2022-03-28 16:14:30|701.59|699.19|701.96|699.56|702.06|699.66|701.59|699.19|0
1648484080000|2022-03-28 16:14:40|702.06|699.66|702.25|699.85|702.25|699.85|702.06|699.66|0
1648484090000|2022-03-28 16:14:50|702.43|700.03|702.25|699.85|702.43|700.03|702.25|699.85|0
1648484100000|2022-03-28 16:15:00|701.87|699.47|702.99|700.59|702.99|700.59|701.87|699.47|0
1648484110000|2022-03-28 16:15:10|703.08|700.68|702.43|700.03|703.08|700.68|702.43|700.03|0
1648484120000|2022-03-28 16:15:20|702.62|700.22|703.18|700.78|703.18|700.78|702.62|700.22|0
1648484130000|2022-03-28 16:15:30|703.37|700.97|703.18|700.78|703.37|700.97|703.18|700.78|0
1648484140000|2022-03-28 16:15:40|702.81|700.41|702.81|700.41|702.81|700.41|702.81|700.41|0
1648484150000|2022-03-28 16:15:50|702.99|700.59|702.62|700.22|702.99|700.59|702.62|700.22|0
1648484160000|2022-03-28 16:16:00|702.81|700.41|702.62|700.22|702.81|700.41|702.62|700.22|0
1648484170000|2022-03-28 16:16:10|702.43|700.03|701.68|699.28|702.43|700.03|701.68|699.28|0
1648484180000|2022-03-28 16:16:20|701.5|699.1|700.75|698.35|701.5|699.1|700.75|698.35|0
1648484190000|2022-03-28 16:16:30|700.84|698.44|700.75|698.35|700.93|698.53|700.75|698.35|0
1648484200000|2022-03-28 16:16:40|700.93|698.53|700.56|698.16|701.12|698.72|700.56|698.16|0
1648484210000|2022-03-28 16:16:50|700.37|697.97|700.37|697.97|700.37|697.97|700.19|697.79|0
1648484220000|2022-03-28 16:17:00|700.28|697.88|700.46|698.06|700.75|698.35|700.28|697.88|0
1648484230000|2022-03-28 16:17:10|700.75|698.35|700|697.6|700.75|698.35|700|697.6|0
1648484240000|2022-03-28 16:17:20|700.09|697.69|698.69|696.29|700.09|697.69|698.69|696.29|0
1648484250000|2022-03-28 16:17:30|698.5|696.1|698.5|696.1|698.88|696.48|698.5|696.1|0
1648484260000|2022-03-28 16:17:40|698.32|695.92|698.88|696.48|698.88|696.48|698.32|695.92|0
1648484270000|2022-03-28 16:17:50|699.06|696.66|699.53|697.13|699.53|697.13|699.06|696.66|0
1648484280000|2022-03-28 16:18:00|699.62|697.22|700.19|697.79|700.19|697.79|699.62|697.22|0
1648484290000|2022-03-28 16:18:10|699.81|697.41|699.81|697.41|700|697.6|699.81|697.41|0
1648484300000|2022-03-28 16:18:20|700|697.6|699.81|697.41|700|697.6|699.81|697.41|0
1648484310000|2022-03-28 16:18:30|699.62|697.22|699.81|697.41|699.81|697.41|699.44|697.04|0
1648484320000|2022-03-28 16:18:40|699.06|696.66|698.88|696.48|699.06|696.66|698.88|696.48|0
1648484330000|2022-03-28 16:18:50|698.69|696.29|698.69|696.29|698.88|696.48|698.69|696.29|0
1648484340000|2022-03-28 16:19:00|698.88|696.48|698.69|696.29|698.88|696.48|698.5|696.1|0
1648484350000|2022-03-28 16:19:10|698.59|696.19|698.5|696.1|698.59|696.19|698.31|695.91|0
1648484360000|2022-03-28 16:19:20|698.69|696.29|699.06|696.66|699.06|696.66|698.69|696.29|0
1648484370000|2022-03-28 16:19:30|699.25|696.85|699.44|697.04|699.62|697.22|699.25|696.85|0
1648484380000|2022-03-28 16:19:40|699.06|696.66|699.25|696.85|699.25|696.85|699.06|696.66|0
1648484390000|2022-03-28 16:19:50|699.44|697.04|699.44|697.04|699.62|697.22|699.44|697.04|0
1648484400000|2022-03-28 16:20:00|699.62|697.22|700.18|697.78|700.18|697.78|699.62|697.22|0
1648484410000|2022-03-28 16:20:10|700.37|697.97|700.37|697.97|700.37|697.97|700.18|697.78|0
1648484420000|2022-03-28 16:20:20|700.18|697.78|699.62|697.22|700.18|697.78|699.62|697.22|0
1648484430000|2022-03-28 16:20:30|700|697.6|700.56|698.16|700.56|698.16|699.81|697.41|0
1648484440000|2022-03-28 16:20:40|700.18|697.78|700.56|698.16|700.56|698.16|700.18|697.78|0
1648484450000|2022-03-28 16:20:50|700.75|698.35|700.75|698.35|700.75|698.35|700.56|698.16|0
1648484460000|2022-03-28 16:21:00|700.93|698.53|701.12|698.72|701.12|698.72|700.93|698.53|0
1648484470000|2022-03-28 16:21:10|701.31|698.91|701.31|698.91|701.31|698.91|701.31|698.91|0
1648484480000|2022-03-28 16:21:20|701.68|699.28|702.99|700.59|702.99|700.59|701.68|699.28|0
1648484490000|2022-03-28 16:21:30|702.8|700.4|701.87|699.47|702.8|700.4|701.87|699.47|0
1648484500000|2022-03-28 16:21:40|701.68|699.28|701.68|699.28|701.87|699.47|701.49|699.09|0
1648484510000|2022-03-28 16:21:50|701.87|699.47|701.68|699.28|701.87|699.47|701.49|699.09|0
1648484520000|2022-03-28 16:22:00|701.87|699.47|701.68|699.28|701.87|699.47|701.49|699.09|0
1648484530000|2022-03-28 16:22:10|701.87|699.47|702.43|700.03|702.43|700.03|701.87|699.47|0
1648484540000|2022-03-28 16:22:20|702.62|700.22|702.62|700.22|702.62|700.22|702.62|700.22|0
1648484550000|2022-03-28 16:22:30|702.43|700.03|702.62|700.22|702.62|700.22|702.43|700.03|0
1648484560000|2022-03-28 16:22:40|702.43|700.03|702.99|700.59|702.99|700.59|702.43|700.03|0
1648484570000|2022-03-28 16:22:50|702.89|700.49|702.8|700.4|702.89|700.49|702.8|700.4|0
1648484580000|2022-03-28 16:23:00|703.18|700.78|703.55|701.15|703.55|701.15|703.18|700.78|0
1648484590000|2022-03-28 16:23:10|703.37|700.97|703.37|700.97|703.37|700.97|703.18|700.78|0
1648484600000|2022-03-28 16:23:20|703.55|701.15|703.55|701.15|703.74|701.34|703.55|701.15|0
1648484610000|2022-03-28 16:23:30|703.74|701.34|703.37|700.97|703.74|701.34|703.37|700.97|0
1648484620000|2022-03-28 16:23:40|703.46|701.06|703.37|700.97|703.46|701.06|703.37|700.97|0
1648484630000|2022-03-28 16:23:50|703.74|701.34|703.55|701.15|703.74|701.34|703.55|701.15|0
1648484640000|2022-03-28 16:24:00|703.74|701.34|703.55|701.15|703.74|701.34|703.18|700.78|0
1648484650000|2022-03-28 16:24:10|703.93|701.53|703.37|700.97|703.93|701.53|703.37|700.97|0
1648484660000|2022-03-28 16:24:20|703.18|700.78|703.18|700.78|703.18|700.78|703.18|700.78|0
1648484670000|2022-03-28 16:24:30|703.08|700.68|703.18|700.78|703.37|700.97|703.08|700.68|0
1648484680000|2022-03-28 16:24:40|703.27|700.87|703.37|700.97|703.37|700.97|703.27|700.87|0
1648484690000|2022-03-28 16:24:50|703.18|700.78|703.37|700.97|703.37|700.97|703.18|700.78|0
1648484700000|2022-03-28 16:25:00|703.55|701.15|703.18|700.78|703.55|701.15|702.99|700.59|0
1648484710000|2022-03-28 16:25:10|702.99|700.59|703.55|701.15|703.55|701.15|702.99|700.59|0
1648484720000|2022-03-28 16:25:20|703.93|701.53|704.12|701.72|704.12|701.72|703.74|701.34|0
1648484730000|2022-03-28 16:25:30|703.93|701.53|704.49|702.09|704.49|702.09|703.93|701.53|0
1648484740000|2022-03-28 16:25:40|704.3|701.9|704.3|701.9|704.49|702.09|704.3|701.9|0
1648484750000|2022-03-28 16:25:50|704.49|702.09|704.68|702.28|704.68|702.28|704.49|702.09|0
1648484760000|2022-03-28 16:26:00|704.49|702.09|704.3|701.9|704.49|702.09|704.3|701.9|0
1648484770000|2022-03-28 16:26:10|704.11|701.71|704.11|701.71|704.11|701.71|704.11|701.71|0
1648484780000|2022-03-28 16:26:20|703.93|701.53|703.55|701.15|703.93|701.53|703.55|701.15|0
1648484790000|2022-03-28 16:26:30|703.74|701.34|704.11|701.71|704.11|701.71|703.74|701.34|0
1648484800000|2022-03-28 16:26:40|703.93|701.53|703.55|701.15|703.93|701.53|703.55|701.15|0
1648484810000|2022-03-28 16:26:50|703.18|700.78|702.8|700.4|703.18|700.78|702.8|700.4|0
1648484820000|2022-03-28 16:27:00|702.62|700.22|702.43|700.03|702.8|700.4|702.43|700.03|0
1648484830000|2022-03-28 16:27:10|702.24|699.84|702.24|699.84|702.24|699.84|702.24|699.84|0
1648484840000|2022-03-28 16:27:20|702.05|699.65|702.24|699.84|702.43|700.03|702.05|699.65|0
1648484850000|2022-03-28 16:27:30|702.05|699.65|702.05|699.65|702.24|699.84|702.05|699.65|0
1648484860000|2022-03-28 16:27:40|701.87|699.47|702.05|699.65|702.05|699.65|701.87|699.47|0
1648484870000|2022-03-28 16:27:50|701.87|699.47|701.87|699.47|702.05|699.65|701.87|699.47|0
1648484880000|2022-03-28 16:28:00|701.68|699.28|701.87|699.47|701.87|699.47|701.68|699.28|0
1648484890000|2022-03-28 16:28:10|701.3|698.9|699.04|696.64|701.77|699.37|699.04|696.64|0
1648484900000|2022-03-28 16:28:20|699.42|697.02|699.23|696.83|699.42|697.02|699.23|696.83|0
1648484910000|2022-03-28 16:28:30|699.04|696.64|699.42|697.02|699.42|697.02|699.04|696.64|0
1648484920000|2022-03-28 16:28:40|699.23|696.83|699.23|696.83|699.23|696.83|699.23|696.83|0
1648484930000|2022-03-28 16:28:50|699.04|696.64|699.04|696.64|699.04|696.64|698.86|696.46|0
1648484940000|2022-03-28 16:29:00|698.67|696.27|699.04|696.64|699.04|696.64|698.67|696.27|0
1648484950000|2022-03-28 16:29:10|699.23|696.83|699.04|696.64|699.42|697.02|699.04|696.64|0
1648484960000|2022-03-28 16:29:20|699.42|697.02|699.61|697.21|699.61|697.21|699.42|697.02|0
1648484970000|2022-03-28 16:29:30|699.23|696.83|699.32|696.92|699.32|696.92|699.13|696.73|0
1648484980000|2022-03-28 16:29:40|699.23|696.83|699.79|697.39|699.79|697.39|699.23|696.83|0
1648484990000|2022-03-28 16:29:50|699.61|697.21|699.79|697.39|699.79|697.39|699.61|697.21|0
1648485000000|2022-03-28 16:30:00|699.42|697.02|699.23|696.83|699.42|697.02|699.04|696.64|0
1648485010000|2022-03-28 16:30:10|699.98|697.58|700.36|697.96|700.36|697.96|699.98|697.58|0
1648485020000|2022-03-28 16:30:20|700.17|697.77|701.67|699.27|701.67|699.27|700.17|697.77|0
1648485030000|2022-03-28 16:30:30|701.86|699.46|702.05|699.65|702.05|699.65|701.86|699.46|0
1648485040000|2022-03-28 16:30:40|701.86|699.46|702.23|699.83|702.23|699.83|701.86|699.46|0
1648485050000|2022-03-28 16:30:50|702.42|700.02|702.42|700.02|702.42|700.02|702.23|699.83|0
1648485060000|2022-03-28 16:31:00|702.61|700.21|702.05|699.65|702.61|700.21|702.05|699.65|0
1648485070000|2022-03-28 16:31:10|701.86|699.46|702.42|700.02|702.42|700.02|701.67|699.27|0
1648485080000|2022-03-28 16:31:20|702.23|699.83|702.42|700.02|702.42|700.02|702.23|699.83|0
1648485090000|2022-03-28 16:31:30|702.51|700.11|702.61|700.21|702.61|700.21|702.42|700.02|0
1648485100000|2022-03-28 16:31:40|702.98|700.58|702.7|700.3|702.98|700.58|702.7|700.3|0
1648485110000|2022-03-28 16:31:50|702.8|700.4|702.23|699.83|702.8|700.4|702.23|699.83|0
1648485120000|2022-03-28 16:32:00|702.42|700.02|701.86|699.46|702.42|700.02|701.86|699.46|0
1648485130000|2022-03-28 16:32:10|702.04|699.64|702.23|699.83|702.23|699.83|702.04|699.64|0
1648485140000|2022-03-28 16:32:20|702.42|700.02|702.23|699.83|702.61|700.21|702.23|699.83|0
1648485150000|2022-03-28 16:32:30|702.04|699.64|701.86|699.46|702.04|699.64|701.86|699.46|0
1648485160000|2022-03-28 16:32:40|701.67|699.27|704.3|701.9|704.3|701.9|701.67|699.27|0
1648485170000|2022-03-28 16:32:50|704.11|701.71|703.17|700.77|704.11|701.71|703.17|700.77|0
1648485180000|2022-03-28 16:33:00|702.99|700.59|703.17|700.77|703.17|700.77|702.61|700.21|0
1648485190000|2022-03-28 16:33:10|703.36|700.96|703.74|701.34|703.74|701.34|703.36|700.96|0
1648485200000|2022-03-28 16:33:20|703.83|701.43|705.24|702.84|705.24|702.84|703.83|701.43|0
1648485210000|2022-03-28 16:33:30|704.86|702.46|704.3|701.9|704.86|702.46|704.3|701.9|0
1648485220000|2022-03-28 16:33:40|703.92|701.52|703.92|701.52|703.92|701.52|703.74|701.34|0
1648485230000|2022-03-28 16:33:50|703.36|700.96|703.36|700.96|703.36|700.96|703.36|700.96|0
1648485240000|2022-03-28 16:34:00|703.17|700.77|702.8|700.4|703.36|700.96|702.8|700.4|0
1648485250000|2022-03-28 16:34:10|702.99|700.59|702.8|700.4|702.99|700.59|702.8|700.4|0
1648485260000|2022-03-28 16:34:20|702.99|700.59|702.8|700.4|702.99|700.59|702.7|700.3|0
1648485270000|2022-03-28 16:34:30|702.61|700.21|702.99|700.59|702.99|700.59|702.61|700.21|0
1648485280000|2022-03-28 16:34:40|703.55|701.15|703.74|701.34|703.74|701.34|703.55|701.15|0
1648485290000|2022-03-28 16:34:50|703.92|701.52|704.3|701.9|704.3|701.9|703.92|701.52|0
1648485300000|2022-03-28 16:35:00|704.86|702.46|705.05|702.65|705.05|702.65|704.86|702.46|0
1648485310000|2022-03-28 16:35:10|704.49|702.09|704.67|702.27|705.05|702.65|704.49|702.09|0
1648485320000|2022-03-28 16:35:20|704.3|701.9|705.05|702.65|705.05|702.65|704.3|701.9|0
1648485330000|2022-03-28 16:35:30|705.24|702.84|705.05|702.65|705.24|702.84|705.05|702.65|0
1648485340000|2022-03-28 16:35:40|705.24|702.84|705.24|702.84|705.24|702.84|705.05|702.65|0
1648485350000|2022-03-28 16:35:50|705.42|703.02|705.61|703.21|705.8|703.4|705.42|703.02|0
1648485360000|2022-03-28 16:36:00|706.17|703.77|705.99|703.59|706.17|703.77|705.8|703.4|0
1648485370000|2022-03-28 16:36:10|705.61|703.21|705.24|702.84|705.61|703.21|705.24|702.84|0
1648485380000|2022-03-28 16:36:20|705.42|703.02|705.61|703.21|705.7|703.3|705.24|702.84|0
1648485390000|2022-03-28 16:36:30|705.42|703.02|705.05|702.65|705.42|703.02|705.05|702.65|0
1648485400000|2022-03-28 16:36:40|704.86|702.46|704.76|702.36|704.86|702.46|704.67|702.27|0
1648485410000|2022-03-28 16:36:50|704.67|702.27|705.05|702.65|705.24|702.84|704.67|702.27|0
1648485420000|2022-03-28 16:37:00|704.86|702.46|704.86|702.46|704.86|702.46|704.86|702.46|0
1648485430000|2022-03-28 16:37:10|705.05|702.65|705.05|702.65|705.05|702.65|705.05|702.65|0
1648485440000|2022-03-28 16:37:20|705.24|702.84|704.86|702.46|705.24|702.84|704.86|702.46|0
1648485450000|2022-03-28 16:37:30|704.67|702.27|704.48|702.08|704.86|702.46|704.48|702.08|0
1648485460000|2022-03-28 16:37:40|704.76|702.36|705.42|703.02|705.42|703.02|704.76|702.36|0
1648485470000|2022-03-28 16:37:50|705.24|702.84|705.42|703.02|705.42|703.02|705.24|702.84|0
1648485480000|2022-03-28 16:38:00|705.24|702.84|704.48|702.08|705.24|702.84|704.48|702.08|0
1648485490000|2022-03-28 16:38:10|704.67|702.27|704.86|702.46|704.86|702.46|704.67|702.27|0
1648485500000|2022-03-28 16:38:20|704.67|702.27|705.42|703.02|705.42|703.02|704.67|702.27|0
1648485510000|2022-03-28 16:38:30|705.61|703.21|705.8|703.4|705.8|703.4|705.61|703.21|0
1648485520000|2022-03-28 16:38:40|705.99|703.59|705.42|703.02|705.99|703.59|705.42|703.02|0
1648485530000|2022-03-28 16:38:50|705.61|703.21|705.61|703.21|705.99|703.59|705.61|703.21|0
1648485540000|2022-03-28 16:39:00|705.42|703.02|705.05|702.65|705.61|703.21|705.05|702.65|0
1648485550000|2022-03-28 16:39:10|705.23|702.83|705.23|702.83|705.42|703.02|705.23|702.83|0
1648485560000|2022-03-28 16:39:20|705.42|703.02|705.7|703.3|705.8|703.4|705.42|703.02|0
1648485570000|2022-03-28 16:39:30|705.8|703.4|705.98|703.58|705.98|703.58|705.8|703.4|0
1648485580000|2022-03-28 16:39:40|706.17|703.77|706.36|703.96|706.36|703.96|705.98|703.58|0
1648485590000|2022-03-28 16:39:50|706.55|704.15|706.36|703.96|706.55|704.15|706.36|703.96|0
1648485600000|2022-03-28 16:40:00|706.26|703.86|706.55|704.15|706.74|704.34|706.26|703.86|0
1648485610000|2022-03-28 16:40:10|706.74|704.34|706.36|703.96|706.92|704.52|706.36|703.96|0
1648485620000|2022-03-28 16:40:20|706.55|704.15|706.74|704.34|706.74|704.34|706.55|704.15|0
1648485630000|2022-03-28 16:40:30|706.55|704.15|706.17|703.77|706.55|704.15|705.98|703.58|0
1648485640000|2022-03-28 16:40:40|706.36|703.96|706.07|703.67|706.36|703.96|706.07|703.67|0
1648485650000|2022-03-28 16:40:50|706.17|703.77|706.17|703.77|706.36|703.96|706.17|703.77|0
1648485660000|2022-03-28 16:41:00|705.98|703.58|706.36|703.96|706.55|704.15|705.98|703.58|0
1648485670000|2022-03-28 16:41:10|706.17|703.77|705.98|703.58|706.17|703.77|705.98|703.58|0
1648485680000|2022-03-28 16:41:20|705.89|703.49|705.98|703.58|705.98|703.58|705.8|703.4|0
1648485690000|2022-03-28 16:41:30|706.17|703.77|705.98|703.58|706.17|703.77|705.98|703.58|0
1648485700000|2022-03-28 16:41:40|705.8|703.4|705.8|703.4|705.98|703.58|705.8|703.4|0
1648485710000|2022-03-28 16:41:50|705.98|703.58|706.17|703.77|706.17|703.77|705.89|703.49|0
1648485720000|2022-03-28 16:42:00|705.98|703.58|706.17|703.77|706.36|703.96|705.98|703.58|0
1648485730000|2022-03-28 16:42:10|706.45|704.05|706.55|704.15|706.55|704.15|706.45|704.05|0
1648485740000|2022-03-28 16:42:20|706.73|704.33|706.92|704.52|706.92|704.52|706.73|704.33|0
1648485750000|2022-03-28 16:42:30|706.73|704.33|706.92|704.52|706.92|704.52|706.73|704.33|0
1648485760000|2022-03-28 16:42:40|707.3|704.9|707.3|704.9|707.3|704.9|707.3|704.9|0
1648485770000|2022-03-28 16:42:50|707.11|704.71|707.11|704.71|707.3|704.9|707.11|704.71|0
1648485780000|2022-03-28 16:43:00|706.55|704.15|706.55|704.15|706.55|704.15|706.36|703.96|0
1648485790000|2022-03-28 16:43:10|706.73|704.33|706.55|704.15|706.82|704.42|706.55|704.15|0
1648485800000|2022-03-28 16:43:20|706.73|704.33|706.36|703.96|706.73|704.33|706.36|703.96|0
1648485810000|2022-03-28 16:43:30|706.26|703.86|706.17|703.77|706.26|703.86|706.17|703.77|0
1648485820000|2022-03-28 16:43:40|706.07|703.67|706.17|703.77|706.17|703.77|706.07|703.67|0
1648485830000|2022-03-28 16:43:50|706.26|703.86|707.2|704.8|707.2|704.8|706.17|703.77|0
1648485840000|2022-03-28 16:44:00|707.11|704.71|707.67|705.27|707.67|705.27|707.11|704.71|0
1648485850000|2022-03-28 16:44:10|707.3|704.9|707.49|705.09|707.67|705.27|707.3|704.9|0
1648485860000|2022-03-28 16:44:20|707.67|705.27|707.49|705.09|707.67|705.27|707.3|704.9|0
1648485870000|2022-03-28 16:44:30|707.95|705.55|708.42|706.02|708.42|706.02|707.95|705.55|0
1648485880000|2022-03-28 16:44:40|708.24|705.84|707.67|705.27|708.24|705.84|707.67|705.27|0
1648485890000|2022-03-28 16:44:50|707.58|705.18|707.48|705.08|707.58|705.18|707.48|705.08|0
1648485900000|2022-03-28 16:45:00|707.11|704.71|706.36|703.96|707.11|704.71|706.36|703.96|0
1648485910000|2022-03-28 16:45:10|706.17|703.77|706.73|704.33|706.73|704.33|706.17|703.77|0
1648485920000|2022-03-28 16:45:20|706.92|704.52|706.73|704.33|706.92|704.52|706.55|704.15|0
1648485930000|2022-03-28 16:45:30|706.55|704.15|706.73|704.33|706.73|704.33|706.55|704.15|0
1648485940000|2022-03-28 16:45:40|706.55|704.15|706.92|704.52|706.92|704.52|706.55|704.15|0
1648485950000|2022-03-28 16:45:50|706.73|704.33|706.55|704.15|706.73|704.33|706.55|704.15|0
1648485960000|2022-03-28 16:46:00|705.98|703.58|705.98|703.58|706.17|703.77|705.98|703.58|0
1648485970000|2022-03-28 16:46:10|706.17|703.77|705.98|703.58|706.17|703.77|705.98|703.58|0
1648485980000|2022-03-28 16:46:20|706.17|703.77|705.98|703.58|706.17|703.77|705.98|703.58|0
1648485990000|2022-03-28 16:46:30|706.36|703.96|706.92|704.52|706.92|704.52|706.36|703.96|0
1648486000000|2022-03-28 16:46:40|706.73|704.33|706.73|704.33|706.73|704.33|706.73|704.33|0
1648486010000|2022-03-28 16:46:50|706.55|704.15|705.98|703.58|706.55|704.15|705.98|703.58|0
1648486020000|2022-03-28 16:47:00|705.61|703.21|705.61|703.21|705.79|703.39|705.61|703.21|0
1648486030000|2022-03-28 16:47:10|705.42|703.02|705.42|703.02|705.61|703.21|705.32|702.92|0
1648486040000|2022-03-28 16:47:20|705.61|703.21|705.61|703.21|705.61|703.21|705.61|703.21|0
1648486050000|2022-03-28 16:47:30|705.42|703.02|706.17|703.77|706.17|703.77|705.42|703.02|0
1648486060000|2022-03-28 16:47:40|705.98|703.58|705.79|703.39|705.98|703.58|705.79|703.39|0
1648486070000|2022-03-28 16:47:50|705.61|703.21|705.61|703.21|705.79|703.39|705.61|703.21|0
1648486080000|2022-03-28 16:48:00|706.17|703.77|706.45|704.05|706.45|704.05|706.17|703.77|0
1648486090000|2022-03-28 16:48:10|706.54|704.14|705.79|703.39|706.54|704.14|705.79|703.39|0
1648486100000|2022-03-28 16:48:20|705.61|703.21|705.79|703.39|705.79|703.39|705.61|703.21|0
1648486110000|2022-03-28 16:48:30|705.7|703.3|705.61|703.21|705.79|703.39|705.61|703.21|0
1648486120000|2022-03-28 16:48:40|705.79|703.39|706.07|703.67|706.07|703.67|705.79|703.39|0
1648486130000|2022-03-28 16:48:50|706.36|703.96|706.36|703.96|706.36|703.96|706.17|703.77|0
1648486140000|2022-03-28 16:49:00|706.73|704.33|706.73|704.33|706.73|704.33|706.54|704.14|0
1648486150000|2022-03-28 16:49:10|706.82|704.42|706.92|704.52|706.92|704.52|706.82|704.42|0
1648486160000|2022-03-28 16:49:20|706.73|704.33|707.2|704.8|707.2|704.8|706.73|704.33|0
1648486170000|2022-03-28 16:49:30|707.3|704.9|707.3|704.9|707.3|704.9|707.11|704.71|0
1648486180000|2022-03-28 16:49:40|707.11|704.71|706.92|704.52|707.29|704.89|706.92|704.52|0
1648486190000|2022-03-28 16:49:50|707.11|704.71|707.11|704.71|707.29|704.89|707.11|704.71|0
1648486200000|2022-03-28 16:50:00|706.73|704.33|707.29|704.89|707.29|704.89|706.36|703.96|0
1648486210000|2022-03-28 16:50:10|707.2|704.8|707.95|705.55|708.23|705.83|707.2|704.8|0
1648486220000|2022-03-28 16:50:20|707.67|705.27|707.67|705.27|707.86|705.46|707.48|705.08|0
1648486230000|2022-03-28 16:50:30|707.86|705.46|708.05|705.65|708.05|705.65|707.86|705.46|0
1648486240000|2022-03-28 16:50:40|707.86|705.46|707.67|705.27|707.86|705.46|707.57|705.17|0
1648486250000|2022-03-28 16:50:50|707.76|705.36|707.67|705.27|707.86|705.46|707.67|705.27|0
1648486260000|2022-03-28 16:51:00|708.23|705.83|708.23|705.83|708.23|705.83|708.05|705.65|0
1648486270000|2022-03-28 16:51:10|708.14|705.74|708.23|705.83|708.23|705.83|708.14|705.74|0
1648486280000|2022-03-28 16:51:20|708.05|705.65|708.05|705.65|708.05|705.65|708.05|705.65|0
1648486290000|2022-03-28 16:51:30|708.23|705.83|708.32|705.92|708.32|705.92|708.23|705.83|0
1648486300000|2022-03-28 16:51:40|708.42|706.02|708.61|706.21|708.61|706.21|708.23|705.83|0
1648486310000|2022-03-28 16:51:50|707.86|705.46|707.86|705.46|707.86|705.46|707.67|705.27|0
1648486320000|2022-03-28 16:52:00|707.67|705.27|708.05|705.65|708.05|705.65|707.67|705.27|0
1648486330000|2022-03-28 16:52:10|707.67|705.27|707.86|705.46|707.86|705.46|707.67|705.27|0
1648486340000|2022-03-28 16:52:20|708.05|705.65|708.05|705.65|708.05|705.65|708.05|705.65|0
1648486350000|2022-03-28 16:52:30|708.23|705.83|708.42|706.02|708.42|706.02|708.23|705.83|0
1648486360000|2022-03-28 16:52:40|708.23|705.83|708.42|706.02|708.42|706.02|708.23|705.83|0
1648486370000|2022-03-28 16:52:50|708.23|705.83|708.42|706.02|708.42|706.02|708.23|705.83|0
1648486380000|2022-03-28 16:53:00|708.61|706.21|708.42|706.02|708.61|706.21|708.42|706.02|0
1648486390000|2022-03-28 16:53:10|708.23|705.83|708.42|706.02|708.42|706.02|708.23|705.83|0
1648486400000|2022-03-28 16:53:20|708.61|706.21|708.61|706.21|708.61|706.21|708.61|706.21|0
1648486410000|2022-03-28 16:53:30|708.8|706.4|708.8|706.4|708.8|706.4|708.61|706.21|0
1648486420000|2022-03-28 16:53:40|708.98|706.58|708.98|706.58|709.17|706.77|708.98|706.58|0
1648486440000|2022-03-28 16:54:00|708.8|706.4|709.17|706.77|709.17|706.77|708.8|706.4|0
1648486450000|2022-03-28 16:54:10|708.98|706.58|708.8|706.4|708.98|706.58|708.8|706.4|0
1648486460000|2022-03-28 16:54:20|708.98|706.58|708.98|706.58|709.17|706.77|708.98|706.58|0
1648486470000|2022-03-28 16:54:30|709.17|706.77|709.17|706.77|709.55|707.15|709.17|706.77|0
1648486480000|2022-03-28 16:54:40|709.26|706.86|709.17|706.77|709.36|706.96|709.17|706.77|0
1648486490000|2022-03-28 16:54:50|709.36|706.96|709.55|707.15|709.55|707.15|709.36|706.96|0
1648486500000|2022-03-28 16:55:00|709.74|707.34|710.49|708.09|710.49|708.09|709.74|707.34|0
1648486510000|2022-03-28 16:55:10|710.3|707.9|709.92|707.52|710.3|707.9|709.92|707.52|0
1648486520000|2022-03-28 16:55:20|710.11|707.71|709.74|707.34|710.11|707.71|709.74|707.34|0
1648486530000|2022-03-28 16:55:30|709.92|707.52|710.11|707.71|710.3|707.9|709.92|707.52|0
1648486540000|2022-03-28 16:55:40|709.92|707.52|710.11|707.71|710.3|707.9|709.92|707.52|0
1648486550000|2022-03-28 16:55:50|709.92|707.52|710.3|707.9|710.3|707.9|709.92|707.52|0
1648486560000|2022-03-28 16:56:00|710.11|707.71|709.92|707.52|710.11|707.71|709.92|707.52|0
1648486570000|2022-03-28 16:56:10|709.83|707.43|709.92|707.52|709.92|707.52|709.74|707.34|0
1648486580000|2022-03-28 16:56:20|710.01|707.61|709.92|707.52|710.01|707.61|709.92|707.52|0
1648486590000|2022-03-28 16:56:30|709.74|707.34|709.55|707.15|709.74|707.34|709.55|707.15|0
1648486600000|2022-03-28 16:56:40|709.45|707.05|709.45|707.05|709.45|707.05|709.45|707.05|0
1648486610000|2022-03-28 16:56:50|709.55|707.15|709.92|707.52|709.92|707.52|709.55|707.15|0
1648486620000|2022-03-28 16:57:00|709.74|707.34|709.92|707.52|709.92|707.52|709.74|707.34|0
1648486630000|2022-03-28 16:57:10|710.11|707.71|709.92|707.52|710.11|707.71|709.92|707.52|0
1648486640000|2022-03-28 16:57:20|709.74|707.34|709.74|707.34|709.74|707.34|709.74|707.34|0
1648486650000|2022-03-28 16:57:30|709.64|707.24|709.74|707.34|709.74|707.34|709.55|707.15|0
1648486660000|2022-03-28 16:57:40|709.92|707.52|710.49|708.09|710.49|708.09|709.92|707.52|0
1648486670000|2022-03-28 16:57:50|710.3|707.9|710.49|708.09|710.49|708.09|710.3|707.9|0
1648486680000|2022-03-28 16:58:00|710.3|707.9|710.68|708.28|710.68|708.28|710.3|707.9|0
1648486690000|2022-03-28 16:58:10|710.3|707.9|710.49|708.09|710.49|708.09|710.3|707.9|0
1648486700000|2022-03-28 16:58:20|710.3|707.9|710.49|708.09|710.49|708.09|710.3|707.9|0
1648486710000|2022-03-28 16:58:30|710.3|707.9|709.92|707.52|710.3|707.9|709.92|707.52|0
1648486720000|2022-03-28 16:58:40|709.73|707.33|709.82|707.42|709.82|707.42|709.73|707.33|0
1648486730000|2022-03-28 16:58:50|709.55|707.15|710.11|707.71|710.11|707.71|709.55|707.15|0
1648486740000|2022-03-28 16:59:00|709.92|707.52|709.92|707.52|710.11|707.71|709.92|707.52|0
1648486750000|2022-03-28 16:59:10|710.11|707.71|710.11|707.71|710.3|707.9|710.11|707.71|0
1648486760000|2022-03-28 16:59:20|709.92|707.52|709.92|707.52|709.92|707.52|709.92|707.52|0
1648486770000|2022-03-28 16:59:30|710.11|707.71|709.92|707.52|710.3|707.9|709.92|707.52|0
1648486780000|2022-03-28 16:59:40|710.01|707.61|710.11|707.71|710.11|707.71|710.01|707.61|0
1648486790000|2022-03-28 16:59:50|710.2|707.8|710.11|707.71|710.2|707.8|709.92|707.52|0
1648486800000|2022-03-28 17:00:00|710.3|707.9|710.11|707.71|710.3|707.9|710.11|707.71|0
1648486810000|2022-03-28 17:00:10|710.3|707.9|710.3|707.9|710.3|707.9|710.3|707.9|0
1648486820000|2022-03-28 17:00:20|710.49|708.09|710.49|708.09|710.49|708.09|710.39|707.99|0
1648486830000|2022-03-28 17:00:30|710.3|707.9|710.86|708.46|710.86|708.46|710.3|707.9|0
1648486840000|2022-03-28 17:00:40|711.24|708.84|711.24|708.84|711.62|709.22|711.24|708.84|0
1648486850000|2022-03-28 17:00:50|710.95|708.55|710.67|708.27|711.05|708.65|710.67|708.27|0
1648486860000|2022-03-28 17:01:00|710.86|708.46|711.24|708.84|711.24|708.84|710.86|708.46|0
1648486870000|2022-03-28 17:01:10|711.05|708.65|711.05|708.65|711.14|708.74|711.05|708.65|0
1648486880000|2022-03-28 17:01:20|710.86|708.46|711.14|708.74|711.14|708.74|710.86|708.46|0
1648486890000|2022-03-28 17:01:30|711.05|708.65|710.86|708.46|711.05|708.65|710.86|708.46|0
1648486900000|2022-03-28 17:01:40|710.67|708.27|710.67|708.27|710.67|708.27|710.49|708.09|0
1648486910000|2022-03-28 17:01:50|710.58|708.18|710.3|707.9|710.58|708.18|710.3|707.9|0
1648486920000|2022-03-28 17:02:00|710.39|707.99|710.86|708.46|710.86|708.46|710.39|707.99|0
1648486930000|2022-03-28 17:02:10|711.05|708.65|711.05|708.65|711.24|708.84|711.05|708.65|0
1648486940000|2022-03-28 17:02:20|711.24|708.84|711.24|708.84|711.24|708.84|711.24|708.84|0
1648486950000|2022-03-28 17:02:30|711.05|708.65|710.86|708.46|711.24|708.84|710.86|708.46|0
1648486960000|2022-03-28 17:02:40|710.67|708.27|710.86|708.46|710.86|708.46|710.67|708.27|0
1648486970000|2022-03-28 17:02:50|711.05|708.65|710.86|708.46|711.05|708.65|710.86|708.46|0
1648486980000|2022-03-28 17:03:00|710.67|708.27|710.58|708.18|711.05|708.65|710.58|708.18|0
1648486990000|2022-03-28 17:03:10|710.67|708.27|710.86|708.46|710.86|708.46|710.67|708.27|0
1648487000000|2022-03-28 17:03:20|710.95|708.55|710.86|708.46|711.05|708.65|710.86|708.46|0
1648487010000|2022-03-28 17:03:30|710.67|708.27|710.49|708.09|710.67|708.27|710.49|708.09|0
1648487020000|2022-03-28 17:03:40|710.48|708.08|710.48|708.08|710.67|708.27|710.48|708.08|0
1648487030000|2022-03-28 17:03:50|710.3|707.9|710.3|707.9|710.48|708.08|710.3|707.9|0
1648487040000|2022-03-28 17:04:00|710.11|707.71|709.73|707.33|710.11|707.71|709.73|707.33|0
1648487050000|2022-03-28 17:04:10|709.92|707.52|709.73|707.33|709.92|707.52|709.73|707.33|0
1648487060000|2022-03-28 17:04:20|709.92|707.52|710.11|707.71|710.11|707.71|709.92|707.52|0
1648487070000|2022-03-28 17:04:30|709.92|707.52|710.11|707.71|710.11|707.71|709.92|707.52|0
1648487080000|2022-03-28 17:04:40|710.57|708.17|710.48|708.08|710.67|708.27|710.48|708.08|0
1648487090000|2022-03-28 17:04:50|710.57|708.17|710.48|708.08|710.67|708.27|710.48|708.08|0
1648487100000|2022-03-28 17:05:00|710.67|708.27|710.48|708.08|710.67|708.27|710.48|708.08|0
1648487110000|2022-03-28 17:05:10|710.11|707.71|710.67|708.27|710.67|708.27|710.11|707.71|0
1648487120000|2022-03-28 17:05:20|710.86|708.46|710.86|708.46|710.86|708.46|710.86|708.46|0
1648487130000|2022-03-28 17:05:30|711.05|708.65|711.33|708.93|711.33|708.93|711.05|708.65|0
1648487140000|2022-03-28 17:05:40|711.43|709.03|711.43|709.03|711.61|709.21|711.43|709.03|0
1648487150000|2022-03-28 17:05:50|711.24|708.84|711.24|708.84|711.24|708.84|711.14|708.74|0
1648487160000|2022-03-28 17:06:00|709.92|707.52|708.98|706.58|709.92|707.52|708.98|706.58|0
1648487170000|2022-03-28 17:06:10|709.36|706.96|709.36|706.96|709.54|707.14|709.36|706.96|0
1648487180000|2022-03-28 17:06:20|709.17|706.77|708.79|706.39|709.17|706.77|708.79|706.39|0
1648487190000|2022-03-28 17:06:30|708.42|706.02|708.79|706.39|708.79|706.39|708.42|706.02|0
1648487200000|2022-03-28 17:06:40|708.98|706.58|709.54|707.14|709.73|707.33|708.98|706.58|0
1648487210000|2022-03-28 17:06:50|709.63|707.23|709.54|707.14|709.63|707.23|709.36|706.96|0
1648487220000|2022-03-28 17:07:00|709.73|707.33|710.3|707.9|710.3|707.9|709.73|707.33|0
1648487230000|2022-03-28 17:07:10|710.67|708.27|710.86|708.46|710.86|708.46|710.67|708.27|0
1648487240000|2022-03-28 17:07:20|710.67|708.27|710.67|708.27|710.67|708.27|710.48|708.08|0
1648487250000|2022-03-28 17:07:30|710.48|708.08|710.3|707.9|710.48|708.08|710.3|707.9|0
1648487260000|2022-03-28 17:07:40|710.11|707.71|710.3|707.9|710.3|707.9|710.11|707.71|0
1648487270000|2022-03-28 17:07:50|710.11|707.71|709.92|707.52|710.2|707.8|709.82|707.42|0
1648487280000|2022-03-28 17:08:00|709.54|707.14|709.54|707.14|709.73|707.33|709.54|707.14|0
1648487290000|2022-03-28 17:08:10|709.63|707.23|709.54|707.14|709.63|707.23|709.54|707.14|0
1648487300000|2022-03-28 17:08:20|709.35|706.95|708.98|706.58|709.35|706.95|708.98|706.58|0
1648487310000|2022-03-28 17:08:30|709.17|706.77|708.79|706.39|709.17|706.77|708.79|706.39|0
1648487320000|2022-03-28 17:08:40|708.98|706.58|708.98|706.58|708.98|706.58|708.79|706.39|0
1648487330000|2022-03-28 17:08:50|709.17|706.77|708.79|706.39|709.17|706.77|708.79|706.39|0
1648487340000|2022-03-28 17:09:00|708.6|706.2|708.6|706.2|708.6|706.2|708.5|706.1|0
1648487350000|2022-03-28 17:09:10|708.41|706.01|708.79|706.39|708.79|706.39|708.41|706.01|0
1648487360000|2022-03-28 17:09:20|708.88|706.48|709.17|706.77|709.17|706.77|708.88|706.48|0
1648487370000|2022-03-28 17:09:30|708.98|706.58|708.98|706.58|708.98|706.58|708.98|706.58|0
1648487380000|2022-03-28 17:09:40|708.79|706.39|708.98|706.58|708.98|706.58|708.79|706.39|0
1648487390000|2022-03-28 17:09:50|708.79|706.39|708.79|706.39|708.79|706.39|708.79|706.39|0
1648487400000|2022-03-28 17:10:00|708.6|706.2|708.79|706.39|708.79|706.39|708.41|706.01|0
1648487410000|2022-03-28 17:10:10|708.6|706.2|708.79|706.39|708.79|706.39|708.6|706.2|0
1648487420000|2022-03-28 17:10:20|708.98|706.58|708.98|706.58|708.98|706.58|708.98|706.58|0
1648487430000|2022-03-28 17:10:30|709.17|706.77|709.35|706.95|709.35|706.95|709.17|706.77|0
1648487440000|2022-03-28 17:10:40|709.54|707.14|709.54|707.14|709.54|707.14|709.54|707.14|0
1648487450000|2022-03-28 17:10:50|709.73|707.33|709.54|707.14|709.73|707.33|709.54|707.14|0
1648487460000|2022-03-28 17:11:00|709.92|707.52|710.11|707.71|710.11|707.71|709.92|707.52|0
1648487470000|2022-03-28 17:11:10|710.29|707.89|710.29|707.89|710.48|708.08|710.29|707.89|0
1648487480000|2022-03-28 17:11:20|710.48|708.08|710.48|708.08|710.48|708.08|710.29|707.89|0
1648487490000|2022-03-28 17:11:30|710.38|707.98|710.11|707.71|710.38|707.98|710.11|707.71|0
1648487500000|2022-03-28 17:11:40|710.2|707.8|710.29|707.89|710.29|707.89|710.11|707.71|0
1648487510000|2022-03-28 17:11:50|710.11|707.71|710.29|707.89|710.48|708.08|710.11|707.71|0
1648487520000|2022-03-28 17:12:00|710.38|707.98|710.67|708.27|710.67|708.27|710.38|707.98|0
1648487530000|2022-03-28 17:12:10|710.48|708.08|710.48|708.08|710.48|708.08|710.48|708.08|0
1648487540000|2022-03-28 17:12:20|710.29|707.89|709.73|707.33|710.29|707.89|709.73|707.33|0
1648487550000|2022-03-28 17:12:30|709.92|707.52|709.92|707.52|710.1|707.7|709.92|707.52|0
1648487560000|2022-03-28 17:12:40|710.1|707.7|709.54|707.14|710.1|707.7|709.54|707.14|0
1648487570000|2022-03-28 17:12:50|709.73|707.33|709.73|707.33|709.73|707.33|709.73|707.33|0
1648487580000|2022-03-28 17:13:00|709.54|707.14|709.35|706.95|709.54|707.14|709.35|706.95|0
1648487590000|2022-03-28 17:13:10|708.79|706.39|709.16|706.76|709.35|706.95|708.79|706.39|0
1648487600000|2022-03-28 17:13:20|708.98|706.58|709.16|706.76|709.16|706.76|708.98|706.58|0
1648487610000|2022-03-28 17:13:30|708.98|706.58|708.98|706.58|708.98|706.58|708.98|706.58|0
1648487620000|2022-03-28 17:13:40|708.79|706.39|708.98|706.58|708.98|706.58|708.79|706.39|0
1648487630000|2022-03-28 17:13:50|709.16|706.76|709.35|706.95|709.35|706.95|709.16|706.76|0
1648487640000|2022-03-28 17:14:00|709.54|707.14|709.35|706.95|709.54|707.14|709.35|706.95|0
1648487650000|2022-03-28 17:14:10|709.54|707.14|709.16|706.76|709.54|707.14|709.16|706.76|0
1648487660000|2022-03-28 17:14:20|709.35|706.95|709.35|706.95|709.35|706.95|709.16|706.76|0
1648487670000|2022-03-28 17:14:30|709.54|707.14|709.35|706.95|709.54|707.14|709.35|706.95|0
1648487680000|2022-03-28 17:14:40|709.54|707.14|709.54|707.14|709.54|707.14|709.54|707.14|0
1648487690000|2022-03-28 17:14:50|709.73|707.33|710.29|707.89|710.29|707.89|709.73|707.33|0
1648487700000|2022-03-28 17:15:00|710.48|708.08|710.48|708.08|710.48|708.08|710.48|708.08|0
1648487710000|2022-03-28 17:15:10|710.29|707.89|710.1|707.7|710.29|707.89|710.1|707.7|0
1648487720000|2022-03-28 17:15:20|710.19|707.79|710.48|708.08|710.48|708.08|710.19|707.79|0
1648487740000|2022-03-28 17:15:40|710.67|708.27|710.86|708.46|710.86|708.46|710.67|708.27|0
1648487750000|2022-03-28 17:15:50|710.67|708.27|710.86|708.46|710.86|708.46|710.67|708.27|0
1648487760000|2022-03-28 17:16:00|711.04|708.64|711.42|709.02|711.42|709.02|710.86|708.46|0
1648487770000|2022-03-28 17:16:10|711.23|708.83|711.42|709.02|711.42|709.02|711.23|708.83|0
1648487780000|2022-03-28 17:16:20|711.23|708.83|711.23|708.83|711.42|709.02|711.23|708.83|0
1648487790000|2022-03-28 17:16:30|711.42|709.02|711.04|708.64|711.42|709.02|710.86|708.46|0
1648487800000|2022-03-28 17:16:40|711.23|708.83|711.13|708.73|711.23|708.83|711.04|708.64|0
1648487810000|2022-03-28 17:16:50|710.76|708.36|710.38|707.98|710.76|708.36|710.29|707.89|0
1648487820000|2022-03-28 17:17:00|710.67|708.27|710.67|708.27|710.67|708.27|710.48|708.08|0
1648487830000|2022-03-28 17:17:10|710.48|708.08|711.04|708.64|711.04|708.64|710.48|708.08|0
1648487840000|2022-03-28 17:17:20|711.13|708.73|711.23|708.83|711.42|709.02|711.13|708.73|0
1648487850000|2022-03-28 17:17:30|711.42|709.02|711.42|709.02|711.42|709.02|711.23|708.83|0
1648487860000|2022-03-28 17:17:40|711.23|708.83|711.23|708.83|711.42|709.02|711.23|708.83|0
1648487870000|2022-03-28 17:17:50|711.42|709.02|711.23|708.83|711.42|709.02|711.23|708.83|0
1648487880000|2022-03-28 17:18:00|711.04|708.64|710.95|708.55|711.23|708.83|710.86|708.46|0
1648487890000|2022-03-28 17:18:10|710.86|708.46|710.67|708.27|710.86|708.46|710.67|708.27|0
1648487900000|2022-03-28 17:18:20|710.48|708.08|710.67|708.27|710.86|708.46|710.48|708.08|0
1648487910000|2022-03-28 17:18:30|710.86|708.46|711.23|708.83|711.23|708.83|710.86|708.46|0
1648487920000|2022-03-28 17:18:40|711.13|708.73|711.04|708.64|711.13|708.73|711.04|708.64|0
1648487930000|2022-03-28 17:18:50|711.23|708.83|711.23|708.83|711.23|708.83|711.23|708.83|0
1648487940000|2022-03-28 17:19:00|710.85|708.45|710.48|708.08|710.85|708.45|710.29|707.89|0
1648487950000|2022-03-28 17:19:10|710.29|707.89|710.48|708.08|710.48|708.08|710.29|707.89|0
1648487960000|2022-03-28 17:19:20|710.29|707.89|710.38|707.98|710.38|707.98|710.29|707.89|0
1648487970000|2022-03-28 17:19:30|710.67|708.27|710.85|708.45|710.85|708.45|710.67|708.27|0
1648487980000|2022-03-28 17:19:40|710.67|708.27|710.85|708.45|710.85|708.45|710.67|708.27|0
1648487990000|2022-03-28 17:19:50|710.94|708.54|711.04|708.64|711.04|708.64|710.94|708.54|0
1648488000000|2022-03-28 17:20:00|711.42|709.02|711.23|708.83|711.42|709.02|711.04|708.64|0
1648488010000|2022-03-28 17:20:10|711.04|708.64|711.04|708.64|711.04|708.64|711.04|708.64|0
1648488020000|2022-03-28 17:20:20|710.85|708.45|711.04|708.64|711.04|708.64|710.85|708.45|0
1648488030000|2022-03-28 17:20:30|711.23|708.83|711.04|708.64|711.23|708.83|711.04|708.64|0
1648488040000|2022-03-28 17:20:40|710.94|708.54|710.67|708.27|710.94|708.54|710.67|708.27|0
1648488050000|2022-03-28 17:20:50|710.57|708.17|710.48|708.08|710.67|708.27|710.48|708.08|0
1648488060000|2022-03-28 17:21:00|710.85|708.45|711.04|708.64|711.13|708.73|710.85|708.45|0
1648488070000|2022-03-28 17:21:10|711.23|708.83|710.67|708.27|711.23|708.83|710.67|708.27|0
1648488080000|2022-03-28 17:21:20|710.85|708.45|708.28|705.88|710.85|708.45|708.28|705.88|0
1648488090000|2022-03-28 17:21:30|708.46|706.06|709.75|707.35|709.75|707.35|708.28|705.88|0
1648488100000|2022-03-28 17:21:40|709.56|707.16|710.32|707.92|710.32|707.92|709.56|707.16|0
1648488110000|2022-03-28 17:21:50|710.51|708.11|711.45|709.05|711.45|709.05|710.51|708.11|0
1648488120000|2022-03-28 17:22:00|711.64|709.24|711.64|709.24|711.64|709.24|711.64|709.24|0
1648488130000|2022-03-28 17:22:10|711.45|709.05|711.45|709.05|711.64|709.24|711.45|709.05|0
1648488140000|2022-03-28 17:22:20|711.26|708.86|710.88|708.48|711.26|708.86|710.88|708.48|0
1648488150000|2022-03-28 17:22:30|710.69|708.29|710.41|708.01|710.69|708.29|710.41|708.01|0
1648488160000|2022-03-28 17:22:40|710.51|708.11|710.32|707.92|710.51|708.11|710.13|707.73|0
1648488170000|2022-03-28 17:22:50|710.51|708.11|710.88|708.48|710.88|708.48|710.51|708.11|0
1648488180000|2022-03-28 17:23:00|710.97|708.57|710.88|708.48|710.97|708.57|710.88|708.48|0
1648488190000|2022-03-28 17:23:10|710.51|708.11|710.69|708.29|710.69|708.29|710.51|708.11|0
1648488200000|2022-03-28 17:23:20|710.51|708.11|710.5|708.1|710.51|708.11|710.32|707.92|0
1648488210000|2022-03-28 17:23:30|710.32|707.92|711.07|708.67|711.07|708.67|710.32|707.92|0
1648488220000|2022-03-28 17:23:40|711.26|708.86|711.16|708.76|711.26|708.86|711.16|708.76|0
1648488230000|2022-03-28 17:23:50|711.07|708.67|711.26|708.86|711.26|708.86|711.07|708.67|0
1648488240000|2022-03-28 17:24:00|711.16|708.76|711.45|709.05|711.45|709.05|711.07|708.67|0
1648488250000|2022-03-28 17:24:10|711.64|709.24|711.82|709.42|711.82|709.42|711.64|709.24|0
1648488260000|2022-03-28 17:24:20|712.01|709.61|712.96|710.56|712.96|710.56|712.01|709.61|0
1648488270000|2022-03-28 17:24:30|712.77|710.37|712.2|709.8|712.77|710.37|712.2|709.8|0
1648488280000|2022-03-28 17:24:40|712.39|709.99|712.39|709.99|712.58|710.18|712.2|709.8|0
1648488290000|2022-03-28 17:24:50|712.77|710.37|712.96|710.56|712.96|710.56|712.77|710.37|0
1648488300000|2022-03-28 17:25:00|713.14|710.74|712.96|710.56|713.14|710.74|712.01|709.61|0
1648488310000|2022-03-28 17:25:10|712.77|710.37|713.33|710.93|713.33|710.93|712.77|710.37|0
1648488320000|2022-03-28 17:25:20|713.52|711.12|713.33|710.93|713.52|711.12|713.33|710.93|0
1648488330000|2022-03-28 17:25:30|713.42|711.02|713.71|711.31|713.71|711.31|713.33|710.93|0
1648488340000|2022-03-28 17:25:40|713.52|711.12|712.96|710.56|713.52|711.12|712.96|710.56|0
1648488350000|2022-03-28 17:25:50|713.05|710.65|712.96|710.56|713.14|710.74|712.96|710.56|0
1648488360000|2022-03-28 17:26:00|713.14|710.74|712.77|710.37|713.14|710.74|712.77|710.37|0
1648488370000|2022-03-28 17:26:10|712.58|710.18|712.39|709.99|712.77|710.37|712.39|709.99|0
1648488380000|2022-03-28 17:26:20|712.2|709.8|712.2|709.8|712.2|709.8|712.01|709.61|0
1648488390000|2022-03-28 17:26:30|712.39|709.99|712.39|709.99|712.39|709.99|712.39|709.99|0
1648488410000|2022-03-28 17:26:50|712.2|709.8|712.58|710.18|712.58|710.18|712.2|709.8|0
1648488420000|2022-03-28 17:27:00|712.77|710.37|713.23|710.83|713.33|710.93|712.77|710.37|0
1648488430000|2022-03-28 17:27:10|713.33|710.93|712.95|710.55|713.33|710.93|712.95|710.55|0
1648488440000|2022-03-28 17:27:20|713.14|710.74|713.14|710.74|713.23|710.83|713.14|710.74|0
1648488450000|2022-03-28 17:27:30|712.95|710.55|715.03|712.63|715.03|712.63|712.95|710.55|0
1648488460000|2022-03-28 17:27:40|714.84|712.44|715.41|713.01|715.41|713.01|714.84|712.44|0
1648488470000|2022-03-28 17:27:50|715.22|712.82|714.46|712.06|715.22|712.82|714.28|711.88|0
1648488480000|2022-03-28 17:28:00|714.65|712.25|714.65|712.25|714.65|712.25|714.65|712.25|0
1648488490000|2022-03-28 17:28:10|714.46|712.06|714.65|712.25|714.65|712.25|714.46|712.06|0
1648488500000|2022-03-28 17:28:20|715.22|712.82|715.41|713.01|715.41|713.01|715.03|712.63|0
1648488510000|2022-03-28 17:28:30|715.22|712.82|715.22|712.82|715.41|713.01|715.22|712.82|0
1648488520000|2022-03-28 17:28:40|715.03|712.63|714.84|712.44|715.03|712.63|714.84|712.44|0
1648488530000|2022-03-28 17:28:50|715.03|712.63|714.84|712.44|715.03|712.63|714.84|712.44|0
1648488540000|2022-03-28 17:29:00|715.03|712.63|714.46|712.06|715.03|712.63|714.46|712.06|0
1648488550000|2022-03-28 17:29:10|714.65|712.25|714.65|712.25|714.65|712.25|714.65|712.25|0
1648488560000|2022-03-28 17:29:20|714.46|712.06|713.9|711.5|714.46|712.06|713.9|711.5|0
1648488570000|2022-03-28 17:29:30|713.71|711.31|713.9|711.5|713.9|711.5|713.71|711.31|0
1648488580000|2022-03-28 17:29:40|713.52|711.12|713.71|711.31|713.71|711.31|713.33|710.93|0
1648488590000|2022-03-28 17:29:50|713.9|711.5|713.9|711.5|714.09|711.69|713.9|711.5|0
1648488600000|2022-03-28 17:30:00|714.09|711.69|713.52|711.12|714.09|711.69|713.52|711.12|0
1648488610000|2022-03-28 17:30:10|713.33|710.93|714.09|711.69|714.09|711.69|713.33|710.93|0
1648488620000|2022-03-28 17:30:20|714.27|711.87|713.99|711.59|714.27|711.87|713.9|711.5|0
1648488630000|2022-03-28 17:30:30|713.9|711.5|714.46|712.06|714.46|712.06|713.9|711.5|0
1648488640000|2022-03-28 17:30:40|714.27|711.87|714.27|711.87|714.65|712.25|714.27|711.87|0
1648488650000|2022-03-28 17:30:50|714.46|712.06|714.46|712.06|714.46|712.06|714.27|711.87|0
1648488660000|2022-03-28 17:31:00|714.27|711.87|714.09|711.69|714.27|711.87|714.09|711.69|0
1648488670000|2022-03-28 17:31:10|713.99|711.59|715.03|712.63|715.03|712.63|713.99|711.59|0
1648488680000|2022-03-28 17:31:20|715.22|712.82|714.84|712.44|715.22|712.82|714.84|712.44|0
1648488690000|2022-03-28 17:31:30|715.03|712.63|714.65|712.25|715.03|712.63|714.65|712.25|0
1648488700000|2022-03-28 17:31:40|714.46|712.06|714.65|712.25|714.65|712.25|714.46|712.06|0
1648488710000|2022-03-28 17:31:50|714.46|712.06|714.27|711.87|714.46|712.06|714.27|711.87|0
1648488720000|2022-03-28 17:32:00|714.09|711.69|713.71|711.31|714.27|711.87|713.71|711.31|0
1648488730000|2022-03-28 17:32:10|713.9|711.5|714.27|711.87|714.27|711.87|713.9|711.5|0
1648488740000|2022-03-28 17:32:20|714.46|712.06|714.09|711.69|714.46|712.06|714.09|711.69|0
1648488750000|2022-03-28 17:32:30|713.9|711.5|713.9|711.5|713.9|711.5|713.9|711.5|0
1648488760000|2022-03-28 17:32:40|714.09|711.69|714.09|711.69|714.09|711.69|714.09|711.69|0
1648488770000|2022-03-28 17:32:50|713.9|711.5|713.71|711.31|713.9|711.5|713.71|711.31|0
1648488780000|2022-03-28 17:33:00|713.52|711.12|713.61|711.21|713.71|711.31|713.52|711.12|0
1648488790000|2022-03-28 17:33:10|713.71|711.31|713.52|711.12|713.71|711.31|713.52|711.12|0
1648488800000|2022-03-28 17:33:20|713.14|710.74|713.14|710.74|713.14|710.74|713.14|710.74|0
1648488810000|2022-03-28 17:33:30|713.33|710.93|713.33|710.93|713.33|710.93|713.14|710.74|0
1648488820000|2022-03-28 17:33:40|713.14|710.74|713.33|710.93|713.33|710.93|713.14|710.74|0
1648488830000|2022-03-28 17:33:50|713.52|711.12|713.14|710.74|713.52|711.12|713.14|710.74|0
1648488840000|2022-03-28 17:34:00|713.23|710.83|713.33|710.93|713.33|710.93|713.14|710.74|0
1648488850000|2022-03-28 17:34:10|713.52|711.12|713.71|711.31|713.71|711.31|713.33|710.93|0
1648488860000|2022-03-28 17:34:20|713.9|711.5|713.8|711.4|713.9|711.5|713.8|711.4|0
1648488870000|2022-03-28 17:34:30|713.9|711.5|713.71|711.31|713.9|711.5|713.71|711.31|0
1648488880000|2022-03-28 17:34:40|713.9|711.5|714.08|711.68|714.08|711.68|713.9|711.5|0
1648488890000|2022-03-28 17:34:50|714.27|711.87|714.17|711.77|714.27|711.87|714.17|711.77|0
1648488900000|2022-03-28 17:35:00|714.08|711.68|714.46|712.06|714.46|712.06|713.9|711.5|0
1648488910000|2022-03-28 17:35:10|714.84|712.44|715.22|712.82|715.22|712.82|714.84|712.44|0
1648488920000|2022-03-28 17:35:20|715.03|712.63|714.46|712.06|715.03|712.63|714.46|712.06|0
1648488930000|2022-03-28 17:35:30|714.27|711.87|714.36|711.96|714.36|711.96|714.27|711.87|0
1648488940000|2022-03-28 17:35:40|714.27|711.87|714.84|712.44|714.84|712.44|714.27|711.87|0
1648488950000|2022-03-28 17:35:50|714.93|712.53|714.84|712.44|715.03|712.63|714.84|712.44|0
1648488960000|2022-03-28 17:36:00|715.03|712.63|715.22|712.82|715.22|712.82|715.03|712.63|0
1648488970000|2022-03-28 17:36:10|714.84|712.44|714.84|712.44|714.84|712.44|714.84|712.44|0
1648488980000|2022-03-28 17:36:20|714.55|712.15|714.55|712.15|714.55|712.15|714.55|712.15|0
1648488990000|2022-03-28 17:36:30|714.46|712.06|714.84|712.44|714.84|712.44|714.46|712.06|0
1648489000000|2022-03-28 17:36:40|715.03|712.63|714.84|712.44|715.03|712.63|714.84|712.44|0
1648489010000|2022-03-28 17:36:50|714.65|712.25|712.23|709.83|714.65|712.25|712.23|709.83|0
1648489020000|2022-03-28 17:37:00|712.04|709.64|712.23|709.83|712.23|709.83|712.04|709.64|0
1648489030000|2022-03-28 17:37:10|712.04|709.64|712.04|709.64|712.04|709.64|712.04|709.64|0
1648489040000|2022-03-28 17:37:20|712.23|709.83|712.42|710.02|712.42|710.02|712.23|709.83|0
1648489050000|2022-03-28 17:37:30|712.23|709.83|712.23|709.83|712.32|709.92|712.23|709.83|0
1648489060000|2022-03-28 17:37:40|712.04|709.64|712.23|709.83|712.23|709.83|712.04|709.64|0
1648489070000|2022-03-28 17:37:50|712.42|710.02|712.23|709.83|712.42|710.02|712.23|709.83|0
1648489080000|2022-03-28 17:38:00|712.42|710.02|712.32|709.92|712.42|710.02|712.32|709.92|0
1648489090000|2022-03-28 17:38:10|712.23|709.83|712.04|709.64|712.23|709.83|712.04|709.64|0
1648489100000|2022-03-28 17:38:20|711.85|709.45|711.66|709.26|711.85|709.45|711.66|709.26|0
1648489110000|2022-03-28 17:38:30|711.47|709.07|711.66|709.26|711.66|709.26|711.47|709.07|0
1648489120000|2022-03-28 17:38:40|711.47|709.07|712.04|709.64|712.04|709.64|711.47|709.07|0
1648489130000|2022-03-28 17:38:50|712.23|709.83|712.04|709.64|712.23|709.83|711.94|709.54|0
1648489140000|2022-03-28 17:39:00|711.85|709.45|711.47|709.07|711.85|709.45|711.47|709.07|0
1648489150000|2022-03-28 17:39:10|711.66|709.26|711.85|709.45|711.85|709.45|711.66|709.26|0
1648489160000|2022-03-28 17:39:20|711.66|709.26|711.66|709.26|711.85|709.45|711.66|709.26|0
1648489170000|2022-03-28 17:39:30|711.85|709.45|712.04|709.64|712.04|709.64|711.85|709.45|0
1648489180000|2022-03-28 17:39:40|711.85|709.45|712.04|709.64|712.04|709.64|711.85|709.45|0
1648489190000|2022-03-28 17:39:50|711.94|709.54|712.32|709.92|712.32|709.92|711.94|709.54|0
1648489200000|2022-03-28 17:40:00|712.23|709.83|712.42|710.02|712.61|710.21|712.23|709.83|0
1648489210000|2022-03-28 17:40:10|712.23|709.83|712.42|710.02|712.61|710.21|712.23|709.83|0
1648489220000|2022-03-28 17:40:20|712.61|710.21|712.42|710.02|712.61|710.21|712.42|710.02|0
1648489230000|2022-03-28 17:40:30|712.6|710.2|712.79|710.39|712.79|710.39|712.6|710.2|0
1648489240000|2022-03-28 17:40:40|712.6|710.2|712.04|709.64|712.6|710.2|712.04|709.64|0
1648489250000|2022-03-28 17:40:50|712.23|709.83|712.42|710.02|712.6|710.2|712.23|709.83|0
1648489260000|2022-03-28 17:41:00|712.6|710.2|712.79|710.39|712.79|710.39|712.42|710.02|0
1648489270000|2022-03-28 17:41:10|712.42|710.02|712.04|709.64|712.42|710.02|712.04|709.64|0
1648489280000|2022-03-28 17:41:20|712.13|709.73|712.23|709.83|712.23|709.83|712.04|709.64|0
1648489290000|2022-03-28 17:41:30|712.04|709.64|712.04|709.64|712.04|709.64|711.85|709.45|0
1648489300000|2022-03-28 17:41:40|711.85|709.45|712.04|709.64|712.04|709.64|711.85|709.45|0
1648489310000|2022-03-28 17:41:50|712.13|709.73|711.66|709.26|712.13|709.73|711.66|709.26|0
1648489320000|2022-03-28 17:42:00|711.85|709.45|711.85|709.45|711.85|709.45|711.85|709.45|0
1648489330000|2022-03-28 17:42:10|711.66|709.26|711.28|708.88|711.66|709.26|711.09|708.69|0
1648489340000|2022-03-28 17:42:20|711.09|708.69|711.28|708.88|711.47|709.07|711.09|708.69|0
1648489350000|2022-03-28 17:42:30|711.09|708.69|711.28|708.88|711.28|708.88|711.09|708.69|0
1648489360000|2022-03-28 17:42:40|711.09|708.69|711.28|708.88|711.28|708.88|711.09|708.69|0
1648489370000|2022-03-28 17:42:50|711.47|709.07|711.28|708.88|711.47|709.07|711.28|708.88|0
1648489380000|2022-03-28 17:43:00|711.47|709.07|711.47|709.07|711.85|709.45|711.47|709.07|0
1648489390000|2022-03-28 17:43:10|711.66|709.26|711.66|709.26|712.04|709.64|711.66|709.26|0
1648489400000|2022-03-28 17:43:20|711.47|709.07|711.66|709.26|711.66|709.26|711.47|709.07|0
1648489410000|2022-03-28 17:43:30|711.56|709.16|711.75|709.35|711.85|709.45|711.56|709.16|0
1648489420000|2022-03-28 17:43:40|711.66|709.26|711.47|709.07|711.66|709.26|711.47|709.07|0
1648489430000|2022-03-28 17:43:50|711.28|708.88|711.28|708.88|711.47|709.07|711.28|708.88|0
1648489440000|2022-03-28 17:44:00|711.47|709.07|711.09|708.69|711.47|709.07|711.09|708.69|0
1648489450000|2022-03-28 17:44:10|711.28|708.88|711.28|708.88|711.47|709.07|711.28|708.88|0
1648489460000|2022-03-28 17:44:20|711.09|708.69|711.09|708.69|711.28|708.88|711.09|708.69|0
1648489470000|2022-03-28 17:44:30|710.9|708.5|711.28|708.88|711.28|708.88|710.9|708.5|0
1648489480000|2022-03-28 17:44:40|711.09|708.69|711.28|708.88|711.28|708.88|711.09|708.69|0
1648489490000|2022-03-28 17:44:50|711.09|708.69|711.09|708.69|711.09|708.69|711.09|708.69|0
1648489500000|2022-03-28 17:45:00|711.66|709.26|711.66|709.26|711.85|709.45|711.66|709.26|0
1648489510000|2022-03-28 17:45:10|711.85|709.45|712.22|709.82|712.22|709.82|711.85|709.45|0
1648489520000|2022-03-28 17:45:20|712.04|709.64|712.6|710.2|712.6|710.2|712.04|709.64|0
1648489540000|2022-03-28 17:45:40|712.41|710.01|712.22|709.82|712.6|710.2|712.22|709.82|0
1648489550000|2022-03-28 17:45:50|712.32|709.92|712.22|709.82|712.41|710.01|712.22|709.82|0
1648489560000|2022-03-28 17:46:00|712.41|710.01|712.6|710.2|712.6|710.2|712.41|710.01|0
1648489570000|2022-03-28 17:46:10|712.79|710.39|712.6|710.2|712.79|710.39|712.6|710.2|0
1648489580000|2022-03-28 17:46:20|712.5|710.1|712.5|710.1|712.5|710.1|712.5|710.1|0
1648489590000|2022-03-28 17:46:30|712.03|709.63|712.22|709.82|712.22|709.82|712.03|709.63|0
1648489600000|2022-03-28 17:46:40|712.13|709.73|712.22|709.82|712.22|709.82|712.03|709.63|0
1648489610000|2022-03-28 17:46:50|712.03|709.63|711.85|709.45|712.03|709.63|711.85|709.45|0
1648489620000|2022-03-28 17:47:00|711.66|709.26|711.47|709.07|711.66|709.26|711.47|709.07|0
1648489630000|2022-03-28 17:47:10|711.28|708.88|711.28|708.88|711.28|708.88|711.18|708.78|0
1648489640000|2022-03-28 17:47:20|711.09|708.69|711.28|708.88|711.47|709.07|711.09|708.69|0
1648489650000|2022-03-28 17:47:30|711.56|709.16|711.66|709.26|711.66|709.26|711.56|709.16|0
1648489660000|2022-03-28 17:47:40|711.47|709.07|711.66|709.26|711.66|709.26|711.47|709.07|0
1648489670000|2022-03-28 17:47:50|711.75|709.35|711.56|709.16|711.75|709.35|711.56|709.16|0
1648489680000|2022-03-28 17:48:00|711.66|709.26|711.09|708.69|711.66|709.26|711.09|708.69|0
1648489690000|2022-03-28 17:48:10|711.28|708.88|711.28|708.88|711.28|708.88|711.09|708.69|0
1648489700000|2022-03-28 17:48:20|711.47|709.07|711.75|709.35|711.85|709.45|711.47|709.07|0
1648489710000|2022-03-28 17:48:30|711.66|709.26|711.84|709.44|711.85|709.45|711.66|709.26|0
1648489720000|2022-03-28 17:48:40|711.66|709.26|711.66|709.26|711.84|709.44|711.66|709.26|0
1648489730000|2022-03-28 17:48:50|711.84|709.44|711.66|709.26|711.84|709.44|711.66|709.26|0
1648489740000|2022-03-28 17:49:00|711.47|709.07|711.94|709.54|711.94|709.54|711.47|709.07|0
1648489750000|2022-03-28 17:49:10|711.84|709.44|712.03|709.63|712.22|709.82|711.84|709.44|0
1648489760000|2022-03-28 17:49:20|711.84|709.44|711.84|709.44|712.03|709.63|711.84|709.44|0
1648489770000|2022-03-28 17:49:30|711.66|709.26|712.03|709.63|712.03|709.63|711.66|709.26|0
1648489780000|2022-03-28 17:49:40|712.22|709.82|712.22|709.82|712.41|710.01|712.22|709.82|0
1648489790000|2022-03-28 17:49:50|712.03|709.63|712.03|709.63|712.03|709.63|712.03|709.63|0
1648489810000|2022-03-28 17:50:10|712.6|710.2|712.79|710.39|712.79|710.39|712.6|710.2|0
1648489820000|2022-03-28 17:50:20|712.98|710.58|712.98|710.58|712.98|710.58|712.79|710.39|0
1648489830000|2022-03-28 17:50:30|712.6|710.2|711.84|709.44|712.6|710.2|711.84|709.44|0
1648489840000|2022-03-28 17:50:40|712.03|709.63|711.84|709.44|712.03|709.63|711.65|709.25|0
1648489850000|2022-03-28 17:50:50|712.03|709.63|712.12|709.72|712.22|709.82|712.03|709.63|0
1648489860000|2022-03-28 17:51:00|712.41|710.01|712.22|709.82|712.41|710.01|712.22|709.82|0
1648489870000|2022-03-28 17:51:10|712.41|710.01|711.84|709.44|712.41|710.01|711.84|709.44|0
1648489880000|2022-03-28 17:51:20|711.65|709.25|711.65|709.25|711.65|709.25|711.65|709.25|0
1648489890000|2022-03-28 17:51:30|711.84|709.44|711.84|709.44|712.03|709.63|711.84|709.44|0
1648489900000|2022-03-28 17:51:40|712.03|709.63|711.84|709.44|712.03|709.63|711.84|709.44|0
1648489910000|2022-03-28 17:51:50|711.65|709.25|711.75|709.35|711.75|709.35|711.65|709.25|0
1648489920000|2022-03-28 17:52:00|711.65|709.25|711.84|709.44|711.84|709.44|711.65|709.25|0
1648489930000|2022-03-28 17:52:10|711.93|709.53|712.03|709.63|712.03|709.63|711.93|709.53|0
1648489940000|2022-03-28 17:52:20|711.47|709.07|711.18|708.78|711.65|709.25|711.18|708.78|0
1648489950000|2022-03-28 17:52:30|711.47|709.07|711.47|709.07|711.47|709.07|711.28|708.88|0
1648489960000|2022-03-28 17:52:40|711.65|709.25|711.84|709.44|711.84|709.44|711.65|709.25|0
1648489970000|2022-03-28 17:52:50|711.93|709.53|711.93|709.53|711.93|709.53|711.93|709.53|0
1648489980000|2022-03-28 17:53:00|711.84|709.44|712.03|709.63|712.03|709.63|711.65|709.25|0
1648489990000|2022-03-28 17:53:10|711.65|709.25|711.65|709.25|711.65|709.25|711.65|709.25|0
1648490000000|2022-03-28 17:53:20|711.46|709.06|711.65|709.25|711.65|709.25|711.46|709.06|0
1648490010000|2022-03-28 17:53:30|711.84|709.44|711.56|709.16|711.84|709.44|711.46|709.06|0
1648490020000|2022-03-28 17:53:40|711.65|709.25|711.65|709.25|712.03|709.63|711.65|709.25|0
1648490030000|2022-03-28 17:53:50|711.84|709.44|711.84|709.44|711.84|709.44|711.65|709.25|0
1648490040000|2022-03-28 17:54:00|712.22|709.82|712.22|709.82|712.22|709.82|712.22|709.82|0
1648490050000|2022-03-28 17:54:10|712.31|709.91|712.6|710.2|712.6|710.2|712.22|709.82|0
1648490060000|2022-03-28 17:54:20|712.41|710.01|712.12|709.72|712.41|710.01|712.12|709.72|0
1648490070000|2022-03-28 17:54:30|712.22|709.82|712.03|709.63|712.22|709.82|711.93|709.53|0
1648490080000|2022-03-28 17:54:40|711.84|709.44|711.74|709.34|711.84|709.44|711.46|709.06|0
1648490090000|2022-03-28 17:54:50|711.65|709.25|711.65|709.25|711.65|709.25|711.46|709.06|0
1648490100000|2022-03-28 17:55:00|711.84|709.44|711.09|708.69|711.84|709.44|711.09|708.69|0
1648490110000|2022-03-28 17:55:10|710.9|708.5|711.27|708.87|711.27|708.87|710.9|708.5|0
1648490120000|2022-03-28 17:55:20|711.37|708.97|711.46|709.06|711.46|709.06|711.37|708.97|0
1648490130000|2022-03-28 17:55:30|711.27|708.87|711.46|709.06|711.65|709.25|711.27|708.87|0
1648490140000|2022-03-28 17:55:40|711.27|708.87|711.27|708.87|711.27|708.87|711.09|708.69|0
1648490150000|2022-03-28 17:55:50|711.18|708.78|711.37|708.97|711.46|709.06|711.18|708.78|0
1648490160000|2022-03-28 17:56:00|711.27|708.87|711.18|708.78|711.27|708.87|710.9|708.5|0
1648490170000|2022-03-28 17:56:10|710.71|708.31|710.9|708.5|710.9|708.5|710.71|708.31|0
1648490180000|2022-03-28 17:56:20|711.09|708.69|711.27|708.87|711.27|708.87|711.09|708.69|0
1648490190000|2022-03-28 17:56:30|711.46|709.06|711.46|709.06|711.46|709.06|711.27|708.87|0
1648490200000|2022-03-28 17:56:40|711.27|708.87|710.9|708.5|711.27|708.87|710.9|708.5|0
1648490210000|2022-03-28 17:56:50|710.71|708.31|710.52|708.12|710.71|708.31|710.52|708.12|0
1648490230000|2022-03-28 17:57:10|710.71|708.31|710.14|707.74|710.71|708.31|710.14|707.74|0
1648490240000|2022-03-28 17:57:20|710.33|707.93|710.71|708.31|710.71|708.31|710.33|707.93|0
1648490250000|2022-03-28 17:57:30|710.9|708.5|711.18|708.78|711.27|708.87|710.9|708.5|0
1648490260000|2022-03-28 17:57:40|711.27|708.87|711.65|709.25|711.84|709.44|711.27|708.87|0
1648490270000|2022-03-28 17:57:50|711.27|708.87|711.27|708.87|711.27|708.87|711.08|708.68|0
1648490280000|2022-03-28 17:58:00|711.46|709.06|711.84|709.44|711.84|709.44|711.46|709.06|0
1648490290000|2022-03-28 17:58:10|711.93|709.53|712.03|709.63|712.03|709.63|711.93|709.53|0
1648490300000|2022-03-28 17:58:20|711.84|709.44|712.22|709.82|712.41|710.01|711.84|709.44|0
1648490310000|2022-03-28 17:58:30|712.03|709.63|712.22|709.82|712.22|709.82|712.03|709.63|0
1648490320000|2022-03-28 17:58:40|712.03|709.63|712.22|709.82|712.22|709.82|712.03|709.63|0
1648490330000|2022-03-28 17:58:50|712.41|710.01|712.22|709.82|712.41|710.01|712.22|709.82|0
1648490340000|2022-03-28 17:59:00|712.03|709.63|712.6|710.2|712.6|710.2|712.03|709.63|0
1648490350000|2022-03-28 17:59:10|712.03|709.63|712.41|710.01|712.41|710.01|712.03|709.63|0
1648490360000|2022-03-28 17:59:20|712.22|709.82|712.22|709.82|712.41|710.01|712.22|709.82|0
1648490370000|2022-03-28 17:59:30|712.41|710.01|712.22|709.82|712.41|710.01|712.22|709.82|0
1648490380000|2022-03-28 17:59:40|712.41|710.01|712.79|710.39|712.79|710.39|712.41|710.01|0
1648490390000|2022-03-28 17:59:50|712.6|710.2|712.03|709.63|712.6|710.2|712.03|709.63|0
1648490400000|2022-03-28 18:00:00|711.84|709.44|712.79|710.39|712.79|710.39|711.84|709.44|0
1648490410000|2022-03-28 18:00:10|712.69|710.29|712.79|710.39|712.79|710.39|712.6|710.2|0
1648490420000|2022-03-28 18:00:20|712.6|710.2|712.22|709.82|712.6|710.2|712.22|709.82|0
1648490430000|2022-03-28 18:00:30|712.41|710.01|712.03|709.63|712.41|710.01|712.03|709.63|0
1648490440000|2022-03-28 18:00:40|712.22|709.82|712.6|710.2|712.6|710.2|712.22|709.82|0
1648490450000|2022-03-28 18:00:50|712.79|710.39|712.22|709.82|712.79|710.39|712.22|709.82|0
1648490460000|2022-03-28 18:01:00|711.84|709.44|711.65|709.25|711.84|709.44|711.65|709.25|0
1648490470000|2022-03-28 18:01:10|711.46|709.06|711.27|708.87|711.55|709.15|711.27|708.87|0
1648490480000|2022-03-28 18:01:20|711.46|709.06|711.84|709.44|711.84|709.44|711.46|709.06|0
1648490490000|2022-03-28 18:01:30|712.03|709.63|712.22|709.82|712.22|709.82|712.03|709.63|0
1648490500000|2022-03-28 18:01:40|712.03|709.63|711.84|709.44|712.03|709.63|711.84|709.44|0
1648490510000|2022-03-28 18:01:50|712.03|709.63|712.03|709.63|712.03|709.63|711.84|709.44|0
1648490520000|2022-03-28 18:02:00|711.84|709.44|712.03|709.63|712.03|709.63|711.84|709.44|0
1648490530000|2022-03-28 18:02:10|712.22|709.82|712.6|710.2|712.6|710.2|712.22|709.82|0
1648490540000|2022-03-28 18:02:20|712.79|710.39|712.79|710.39|712.79|710.39|712.6|710.2|0
1648490550000|2022-03-28 18:02:30|712.97|710.57|712.5|710.1|712.97|710.57|712.5|710.1|0
1648490560000|2022-03-28 18:02:40|712.6|710.2|712.78|710.38|712.97|710.57|712.6|710.2|0
1648490570000|2022-03-28 18:02:50|712.6|710.2|712.78|710.38|712.78|710.38|712.6|710.2|0
1648490580000|2022-03-28 18:03:00|712.97|710.57|714.49|712.09|714.49|712.09|712.97|710.57|0
1648490590000|2022-03-28 18:03:10|714.11|711.71|713.54|711.14|714.11|711.71|713.54|711.14|0
1648490600000|2022-03-28 18:03:20|713.35|710.95|713.35|710.95|713.35|710.95|713.35|710.95|0
1648490610000|2022-03-28 18:03:30|712.97|710.57|713.06|710.66|713.16|710.76|712.97|710.57|0
1648490620000|2022-03-28 18:03:40|713.16|710.76|713.35|710.95|713.35|710.95|712.97|710.57|0
1648490630000|2022-03-28 18:03:50|713.16|710.76|713.16|710.76|713.35|710.95|713.16|710.76|0
1648490640000|2022-03-28 18:04:00|712.78|710.38|712.03|709.63|712.78|710.38|712.03|709.63|0
1648490650000|2022-03-28 18:04:10|712.22|709.82|712.6|710.2|712.6|710.2|712.03|709.63|0
1648490660000|2022-03-28 18:04:20|712.78|710.38|712.41|710.01|712.78|710.38|712.41|710.01|0
1648490670000|2022-03-28 18:04:30|712.22|709.82|712.03|709.63|712.22|709.82|712.03|709.63|0
1648490680000|2022-03-28 18:04:40|712.22|709.82|712.22|709.82|712.22|709.82|712.22|709.82|0
1648490690000|2022-03-28 18:04:50|712.41|710.01|712.12|709.72|712.41|710.01|712.12|709.72|0
1648490700000|2022-03-28 18:05:00|711.84|709.44|711.46|709.06|712.03|709.63|711.46|709.06|0
1648490710000|2022-03-28 18:05:10|711.65|709.25|710.7|708.3|711.65|709.25|710.7|708.3|0
1648490720000|2022-03-28 18:05:20|710.51|708.11|710.89|708.49|710.89|708.49|710.51|708.11|0
1648490730000|2022-03-28 18:05:30|711.08|708.68|711.65|709.25|711.65|709.25|711.08|708.68|0
1648490740000|2022-03-28 18:05:40|711.46|709.06|712.22|709.82|712.22|709.82|711.46|709.06|0
1648490750000|2022-03-28 18:05:50|712.03|709.63|712.41|710.01|712.41|710.01|712.03|709.63|0
1648490760000|2022-03-28 18:06:00|712.22|709.82|712.41|710.01|712.41|710.01|712.03|709.63|0
1648490770000|2022-03-28 18:06:10|712.59|710.19|712.03|709.63|712.59|710.19|712.03|709.63|0
1648490780000|2022-03-28 18:06:20|712.22|709.82|712.22|709.82|712.22|709.82|712.22|709.82|0
1648490790000|2022-03-28 18:06:30|712.03|709.63|712.4|710|712.41|710.01|712.03|709.63|0
1648490800000|2022-03-28 18:06:40|712.22|709.82|712.22|709.82|712.22|709.82|712.22|709.82|0
1648490810000|2022-03-28 18:06:50|712.4|710|712.59|710.19|712.59|710.19|712.4|710|0
1648490820000|2022-03-28 18:07:00|712.22|709.82|712.4|710|712.4|710|712.22|709.82|0
1648490830000|2022-03-28 18:07:10|712.5|710.1|712.4|710|712.5|710.1|712.4|710|0
1648490840000|2022-03-28 18:07:20|711.65|709.25|711.84|709.44|711.84|709.44|711.65|709.25|0
1648490850000|2022-03-28 18:07:30|711.65|709.25|711.74|709.34|711.84|709.44|711.65|709.25|0
1648490860000|2022-03-28 18:07:40|711.84|709.44|711.84|709.44|711.84|709.44|711.84|709.44|0
1648490870000|2022-03-28 18:07:50|711.65|709.25|711.65|709.25|711.84|709.44|711.65|709.25|0
1648490880000|2022-03-28 18:08:00|711.46|709.06|711.65|709.25|711.65|709.25|711.46|709.06|0
1648490890000|2022-03-28 18:08:10|711.84|709.44|711.84|709.44|711.84|709.44|711.65|709.25|0
1648490900000|2022-03-28 18:08:20|711.65|709.25|712.5|710.1|712.5|710.1|711.65|709.25|0
1648490910000|2022-03-28 18:08:30|712.59|710.19|712.68|710.28|712.78|710.38|712.59|710.19|0
1648490920000|2022-03-28 18:08:40|712.78|710.38|712.59|710.19|712.78|710.38|712.59|710.19|0
1648490930000|2022-03-28 18:08:50|712.78|710.38|713.16|710.76|713.16|710.76|712.78|710.38|0
1648490950000|2022-03-28 18:09:10|712.97|710.57|713.16|710.76|713.16|710.76|712.97|710.57|0
1648490960000|2022-03-28 18:09:20|713.35|710.95|713.35|710.95|713.35|710.95|713.16|710.76|0
1648490970000|2022-03-28 18:09:30|713.54|711.14|713.73|711.33|713.73|711.33|713.54|711.14|0
1648490980000|2022-03-28 18:09:40|714.3|711.9|714.11|711.71|714.3|711.9|714.11|711.71|0
1648490990000|2022-03-28 18:09:50|713.92|711.52|713.92|711.52|713.92|711.52|713.73|711.33|0
1648491000000|2022-03-28 18:10:00|713.73|711.33|713.92|711.52|713.92|711.52|713.73|711.33|0
1648491010000|2022-03-28 18:10:10|714.11|711.71|714.3|711.9|714.3|711.9|714.11|711.71|0
1648491020000|2022-03-28 18:10:20|714.68|712.28|715.24|712.84|715.43|713.03|714.68|712.28|0
1648491030000|2022-03-28 18:10:30|715.14|712.74|715.24|712.84|715.43|713.03|715.14|712.74|0
1648491040000|2022-03-28 18:10:40|715.14|712.74|715.05|712.65|715.24|712.84|715.05|712.65|0
1648491050000|2022-03-28 18:10:50|715.24|712.84|715.05|712.65|715.24|712.84|715.05|712.65|0
1648491060000|2022-03-28 18:11:00|715.24|712.84|714.67|712.27|715.24|712.84|714.67|712.27|0
1648491070000|2022-03-28 18:11:10|714.49|712.09|713.92|711.52|714.49|712.09|713.92|711.52|0
1648491080000|2022-03-28 18:11:20|714.11|711.71|713.92|711.52|714.11|711.71|713.92|711.52|0
1648491090000|2022-03-28 18:11:30|713.73|711.33|714.11|711.71|714.11|711.71|713.73|711.33|0
1648491100000|2022-03-28 18:11:40|713.92|711.52|714.11|711.71|714.11|711.71|713.92|711.52|0
1648491110000|2022-03-28 18:11:50|713.92|711.52|713.73|711.33|713.92|711.52|713.73|711.33|0
1648491120000|2022-03-28 18:12:00|713.16|710.76|711.84|709.44|713.16|710.76|711.84|709.44|0
1648491130000|2022-03-28 18:12:10|712.02|709.62|712.02|709.62|712.21|709.81|712.02|709.62|0
1648491140000|2022-03-28 18:12:20|712.21|709.81|712.4|710|712.4|710|711.84|709.44|0
1648491150000|2022-03-28 18:12:30|712.02|709.62|712.21|709.81|712.21|709.81|712.02|709.62|0
1648491160000|2022-03-28 18:12:40|712.02|709.62|712.02|709.62|712.21|709.81|712.02|709.62|0
1648491170000|2022-03-28 18:12:50|711.83|709.43|712.02|709.62|712.02|709.62|711.83|709.43|0
1648491180000|2022-03-28 18:13:00|711.83|709.43|712.78|710.38|712.78|710.38|711.83|709.43|0
1648491190000|2022-03-28 18:13:10|712.59|710.19|712.59|710.19|712.59|710.19|712.4|710|0
1648491200000|2022-03-28 18:13:20|712.4|710|712.21|709.81|712.4|710|712.21|709.81|0
1648491210000|2022-03-28 18:13:30|712.02|709.62|712.21|709.81|712.4|710|712.02|709.62|0
1648491220000|2022-03-28 18:13:40|712.59|710.19|712.68|710.28|712.68|710.28|712.59|710.19|0
1648491230000|2022-03-28 18:13:50|712.78|710.38|712.97|710.57|713.16|710.76|712.78|710.38|0
1648491240000|2022-03-28 18:14:00|712.78|710.38|712.59|710.19|712.97|710.57|712.59|710.19|0
1648491250000|2022-03-28 18:14:10|712.78|710.38|712.78|710.38|712.78|710.38|712.78|710.38|0
1648491260000|2022-03-28 18:14:20|712.97|710.57|713.16|710.76|713.16|710.76|712.97|710.57|0
1648491270000|2022-03-28 18:14:30|713.35|710.95|713.92|711.52|713.92|711.52|713.35|710.95|0
1648491280000|2022-03-28 18:14:40|713.35|710.95|713.54|711.14|713.54|711.14|713.35|710.95|0
1648491290000|2022-03-28 18:14:50|713.35|710.95|713.44|711.04|713.54|711.14|713.35|710.95|0
1648491300000|2022-03-28 18:15:00|713.73|711.33|713.35|710.95|713.73|711.33|713.16|710.76|0
1648491310000|2022-03-28 18:15:10|713.16|710.76|713.16|710.76|713.16|710.76|713.16|710.76|0
1648491320000|2022-03-28 18:15:20|712.97|710.57|712.97|710.57|712.97|710.57|712.78|710.38|0
1648491330000|2022-03-28 18:15:30|712.78|710.38|712.78|710.38|712.97|710.57|712.78|710.38|0
1648491340000|2022-03-28 18:15:40|713.16|710.76|713.35|710.95|713.35|710.95|713.16|710.76|0
1648491350000|2022-03-28 18:15:50|713.16|710.76|713.35|710.95|713.35|710.95|712.97|710.57|0
1648491360000|2022-03-28 18:16:00|713.44|711.04|713.35|710.95|713.54|711.14|713.16|710.76|0
1648491370000|2022-03-28 18:16:10|713.54|711.14|713.16|710.76|713.54|711.14|712.97|710.57|0
1648491380000|2022-03-28 18:16:20|712.97|710.57|713.16|710.76|713.16|710.76|712.97|710.57|0
1648491390000|2022-03-28 18:16:30|713.35|710.95|713.35|710.95|713.35|710.95|713.16|710.76|0
1648491400000|2022-03-28 18:16:40|713.44|711.04|713.44|711.04|713.44|711.04|713.44|711.04|0
1648491410000|2022-03-28 18:16:50|713.54|711.14|713.35|710.95|713.54|711.14|713.35|710.95|0
1648491420000|2022-03-28 18:17:00|713.54|711.14|712.97|710.57|713.54|711.14|712.97|710.57|0
1648491430000|2022-03-28 18:17:10|713.16|710.76|712.97|710.57|713.16|710.76|712.78|710.38|0
1648491440000|2022-03-28 18:17:20|713.16|710.76|713.16|710.76|713.16|710.76|712.97|710.57|0
1648491450000|2022-03-28 18:17:30|712.97|710.57|713.16|710.76|713.16|710.76|712.97|710.57|0
1648491460000|2022-03-28 18:17:40|713.73|711.33|713.16|710.76|713.73|711.33|713.16|710.76|0
1648491470000|2022-03-28 18:17:50|712.78|710.38|713.02|710.62|715.44|713.04|712.78|710.38|0
1648491480000|2022-03-28 18:18:00|712.83|710.43|712.83|710.43|712.83|710.43|712.83|710.43|0
1648491490000|2022-03-28 18:18:10|712.73|710.33|712.64|710.24|712.83|710.43|712.64|710.24|0
1648491500000|2022-03-28 18:18:20|713.85|711.45|714.04|711.64|714.23|711.83|713.85|711.45|0
1648491510000|2022-03-28 18:18:30|714.41|712.01|714.41|712.01|714.6|712.2|714.41|712.01|0
1648491520000|2022-03-28 18:18:40|714.6|712.2|714.41|712.01|714.79|712.39|714.41|712.01|0
1648491530000|2022-03-28 18:18:50|714.6|712.2|714.6|712.2|714.6|712.2|714.6|712.2|0
1648491540000|2022-03-28 18:19:00|714.23|711.83|713.85|711.45|714.23|711.83|713.85|711.45|0
1648491550000|2022-03-28 18:19:10|714.04|711.64|713.47|711.07|714.04|711.64|713.47|711.07|0
1648491560000|2022-03-28 18:19:20|713.28|710.88|713.28|710.88|713.47|711.07|713.28|710.88|0
1648491570000|2022-03-28 18:19:30|712.9|710.5|713.28|710.88|713.28|710.88|712.9|710.5|0
1648491580000|2022-03-28 18:19:40|713.09|710.69|713.09|710.69|713.09|710.69|712.9|710.5|0
1648491590000|2022-03-28 18:19:50|713.28|710.88|712.9|710.5|713.28|710.88|712.9|710.5|0
1648491600000|2022-03-28 18:20:00|713.09|710.69|713.28|710.88|713.28|710.88|713.09|710.69|0
1648491610000|2022-03-28 18:20:10|713.09|710.69|712.9|710.5|713.09|710.69|712.9|710.5|0
1648491620000|2022-03-28 18:20:20|712.71|710.31|712.9|710.5|713.09|710.69|712.71|710.31|0
1648491630000|2022-03-28 18:20:30|713.09|710.69|712.52|710.12|713.09|710.69|712.52|710.12|0
1648491640000|2022-03-28 18:20:40|712.9|710.5|713.09|710.69|713.28|710.88|712.9|710.5|0
1648491650000|2022-03-28 18:20:50|713.28|710.88|713.28|710.88|713.28|710.88|713.09|710.69|0
1648491660000|2022-03-28 18:21:00|713.47|711.07|714.22|711.82|714.22|711.82|713.28|710.88|0
1648491670000|2022-03-28 18:21:10|713.66|711.26|713.66|711.26|714.22|711.82|713.66|711.26|0
1648491680000|2022-03-28 18:21:20|713.47|711.07|713.47|711.07|713.47|711.07|713.37|710.97|0
1648491690000|2022-03-28 18:21:30|713.66|711.26|714.13|711.73|714.22|711.82|713.66|711.26|0
1648491700000|2022-03-28 18:21:40|714.04|711.64|714.04|711.64|714.22|711.82|714.04|711.64|0
1648491710000|2022-03-28 18:21:50|714.22|711.82|714.04|711.64|714.22|711.82|713.85|711.45|0
1648491720000|2022-03-28 18:22:00|713.85|711.45|713.47|711.07|713.85|711.45|713.47|711.07|0
1648491730000|2022-03-28 18:22:10|713.28|710.88|713.28|710.88|713.28|710.88|713.09|710.69|0
1648491740000|2022-03-28 18:22:20|713.09|710.69|713.09|710.69|713.28|710.88|713.09|710.69|0
1648491750000|2022-03-28 18:22:30|713.28|710.88|713.85|711.45|713.85|711.45|713.28|710.88|0
1648491760000|2022-03-28 18:22:40|713.66|711.26|713.85|711.45|714.03|711.63|713.66|711.26|0
1648491770000|2022-03-28 18:22:50|714.03|711.63|714.03|711.63|714.03|711.63|713.85|711.45|0
1648491780000|2022-03-28 18:23:00|714.13|711.73|714.22|711.82|714.22|711.82|714.13|711.73|0
1648491790000|2022-03-28 18:23:10|714.03|711.63|714.41|712.01|714.41|712.01|714.03|711.63|0
1648491800000|2022-03-28 18:23:20|714.31|711.91|714.22|711.82|714.41|712.01|714.22|711.82|0
1648491810000|2022-03-28 18:23:30|714.41|712.01|714.6|712.2|714.6|712.2|714.41|712.01|0
1648491820000|2022-03-28 18:23:40|714.5|712.1|714.79|712.39|714.79|712.39|714.5|712.1|0
1648491830000|2022-03-28 18:23:50|714.5|712.1|714.41|712.01|714.5|712.1|714.41|712.01|0
1648491840000|2022-03-28 18:24:00|714.6|712.2|715.17|712.77|715.17|712.77|714.41|712.01|0
1648491850000|2022-03-28 18:24:10|714.98|712.58|715.26|712.86|715.36|712.96|714.98|712.58|0
1648491860000|2022-03-28 18:24:20|715.17|712.77|715.74|713.34|715.74|713.34|715.17|712.77|0
1648491870000|2022-03-28 18:24:30|715.55|713.15|715.17|712.77|715.55|713.15|715.17|712.77|0
1648491880000|2022-03-28 18:24:40|715.45|713.05|715.36|712.96|715.55|713.15|715.36|712.96|0
1648491890000|2022-03-28 18:24:50|715.55|713.15|715.36|712.96|715.55|713.15|715.36|712.96|0
1648491900000|2022-03-28 18:25:00|715.74|713.34|715.17|712.77|715.74|713.34|715.17|712.77|0
1648491910000|2022-03-28 18:25:10|715.36|712.96|715.17|712.77|715.36|712.96|715.17|712.77|0
1648491920000|2022-03-28 18:25:20|714.41|712.01|714.6|712.2|714.6|712.2|714.41|712.01|0
1648491930000|2022-03-28 18:25:30|714.98|712.58|714.98|712.58|714.98|712.58|714.79|712.39|0
1648491940000|2022-03-28 18:25:40|714.79|712.39|714.79|712.39|715.07|712.67|714.79|712.39|0
1648491950000|2022-03-28 18:25:50|714.98|712.58|715.17|712.77|715.17|712.77|714.98|712.58|0
1648491960000|2022-03-28 18:26:00|714.98|712.58|714.98|712.58|714.98|712.58|714.79|712.39|0
1648491970000|2022-03-28 18:26:10|715.17|712.77|714.98|712.58|715.17|712.77|714.79|712.39|0
1648491980000|2022-03-28 18:26:20|715.17|712.77|715.17|712.77|715.36|712.96|715.17|712.77|0
1648491990000|2022-03-28 18:26:30|715.36|712.96|715.17|712.77|715.36|712.96|715.17|712.77|0
1648492000000|2022-03-28 18:26:40|715.55|713.15|716.3|713.9|716.3|713.9|715.55|713.15|0
1648492010000|2022-03-28 18:26:50|715.92|713.52|716.11|713.71|716.11|713.71|715.74|713.34|0
1648492020000|2022-03-28 18:27:00|715.92|713.52|716.11|713.71|716.11|713.71|715.92|713.52|0
1648492030000|2022-03-28 18:27:10|715.92|713.52|715.74|713.34|715.92|713.52|715.74|713.34|0
1648492040000|2022-03-28 18:27:20|715.92|713.52|716.11|713.71|716.2|713.8|715.92|713.52|0
1648492050000|2022-03-28 18:27:30|716.3|713.9|715.92|713.52|716.3|713.9|715.92|713.52|0
1648492060000|2022-03-28 18:27:40|716.02|713.62|715.92|713.52|716.11|713.71|715.92|713.52|0
1648492070000|2022-03-28 18:27:50|716.11|713.71|715.55|713.15|716.11|713.71|715.36|712.96|0
1648492080000|2022-03-28 18:28:00|715.74|713.34|715.83|713.43|716.11|713.71|715.74|713.34|0
1648492090000|2022-03-28 18:28:10|715.92|713.52|716.3|713.9|716.3|713.9|715.92|713.52|0
1648492100000|2022-03-28 18:28:20|716.11|713.71|716.11|713.71|716.11|713.71|716.11|713.71|0
1648492110000|2022-03-28 18:28:30|716.2|713.8|716.11|713.71|716.3|713.9|716.11|713.71|0
1648492120000|2022-03-28 18:28:40|716.3|713.9|716.49|714.09|716.49|714.09|716.3|713.9|0
1648492130000|2022-03-28 18:28:50|716.68|714.28|716.3|713.9|716.68|714.28|716.3|713.9|0
1648492140000|2022-03-28 18:29:00|716.77|714.37|717.44|715.04|717.44|715.04|716.77|714.37|0
1648492150000|2022-03-28 18:29:10|717.63|715.23|717.63|715.23|717.63|715.23|717.63|715.23|0
1648492160000|2022-03-28 18:29:20|717.25|714.85|717.06|714.66|717.25|714.85|717.06|714.66|0
1648492170000|2022-03-28 18:29:30|716.87|714.47|716.49|714.09|716.87|714.47|716.49|714.09|0
1648492180000|2022-03-28 18:29:40|716.68|714.28|716.68|714.28|716.77|714.37|716.68|714.28|0
1648492190000|2022-03-28 18:29:50|716.87|714.47|717.06|714.66|717.25|714.85|716.87|714.47|0
1648492200000|2022-03-28 18:30:00|716.87|714.47|716.87|714.47|717.06|714.66|716.68|714.28|0
1648492210000|2022-03-28 18:30:10|717.15|714.75|717.53|715.13|717.53|715.13|717.15|714.75|0
1648492220000|2022-03-28 18:30:20|717.44|715.04|717.44|715.04|717.44|715.04|717.44|715.04|0
1648492230000|2022-03-28 18:30:30|717.63|715.23|717.63|715.23|717.63|715.23|717.44|715.04|0
1648492240000|2022-03-28 18:30:40|717.44|715.04|717.44|715.04|717.44|715.04|717.44|715.04|0
1648492250000|2022-03-28 18:30:50|717.63|715.23|717.44|715.04|717.63|715.23|717.44|715.04|0
1648492260000|2022-03-28 18:31:00|717.25|714.85|717.25|714.85|717.25|714.85|717.06|714.66|0
1648492270000|2022-03-28 18:31:10|717.44|715.04|717.06|714.66|717.44|715.04|717.06|714.66|0
1648492280000|2022-03-28 18:31:20|716.87|714.47|716.68|714.28|716.87|714.47|716.68|714.28|0
1648492290000|2022-03-28 18:31:30|716.87|714.47|717.06|714.66|717.25|714.85|716.87|714.47|0
1648492300000|2022-03-28 18:31:40|716.96|714.56|716.87|714.47|716.96|714.56|716.87|714.47|0
1648492310000|2022-03-28 18:31:50|716.68|714.28|716.68|714.28|716.68|714.28|716.68|714.28|0
1648492320000|2022-03-28 18:32:00|716.87|714.47|717.06|714.66|717.06|714.66|716.68|714.28|0
1648492330000|2022-03-28 18:32:10|717.25|714.85|717.25|714.85|717.25|714.85|717.06|714.66|0
1648492340000|2022-03-28 18:32:20|716.96|714.56|717.06|714.66|717.06|714.66|716.96|714.56|0
1648492350000|2022-03-28 18:32:30|717.25|714.85|717.25|714.85|717.25|714.85|717.06|714.66|0
1648492360000|2022-03-28 18:32:40|717.44|715.04|717.63|715.23|717.63|715.23|717.44|715.04|0
1648492370000|2022-03-28 18:32:50|717.82|715.42|717.63|715.23|717.82|715.42|717.63|715.23|0
1648492380000|2022-03-28 18:33:00|718.01|715.61|717.44|715.04|718.01|715.61|717.44|715.04|0
1648492390000|2022-03-28 18:33:10|717.25|714.85|717.25|714.85|717.25|714.85|717.06|714.66|0
1648492400000|2022-03-28 18:33:20|717.15|714.75|717.44|715.04|717.44|715.04|717.15|714.75|0
1648492410000|2022-03-28 18:33:30|717.25|714.85|717.25|714.85|717.25|714.85|717.25|714.85|0
1648492420000|2022-03-28 18:33:40|717.06|714.66|717.06|714.66|717.06|714.66|717.06|714.66|0
1648492430000|2022-03-28 18:33:50|716.87|714.47|716.87|714.47|716.87|714.47|716.87|714.47|0
1648492440000|2022-03-28 18:34:00|717.06|714.66|716.87|714.47|717.06|714.66|716.87|714.47|0
1648492450000|2022-03-28 18:34:10|716.68|714.28|716.68|714.28|716.87|714.47|716.68|714.28|0
1648492460000|2022-03-28 18:34:20|716.87|714.47|717.06|714.66|717.06|714.66|716.87|714.47|0
1648492470000|2022-03-28 18:34:30|717.25|714.85|717.44|715.04|717.44|715.04|717.25|714.85|0
1648492480000|2022-03-28 18:34:40|717.25|714.85|717.25|714.85|717.25|714.85|717.06|714.66|0
1648492490000|2022-03-28 18:34:50|716.04|713.64|715.85|713.45|716.04|713.64|715.85|713.45|0
1648492500000|2022-03-28 18:35:00|715.94|713.54|715.94|713.54|715.94|713.54|715.94|713.54|0
1648492510000|2022-03-28 18:35:10|716.04|713.64|716.04|713.64|716.04|713.64|716.04|713.64|0
1648492520000|2022-03-28 18:35:20|715.85|713.45|715.28|712.88|715.85|713.45|715.28|712.88|0
1648492530000|2022-03-28 18:35:30|715.09|712.69|715.09|712.69|715.28|712.88|715.09|712.69|0
1648492540000|2022-03-28 18:35:40|715.28|712.88|715.28|712.88|715.28|712.88|715.09|712.69|0
1648492550000|2022-03-28 18:35:50|715.47|713.07|715.37|712.97|715.47|713.07|715.37|712.97|0
1648492560000|2022-03-28 18:36:00|715.28|712.88|715.09|712.69|715.28|712.88|714.9|712.5|0
1648492570000|2022-03-28 18:36:10|715.28|712.88|715.28|712.88|715.28|712.88|715.09|712.69|0
1648492580000|2022-03-28 18:36:20|715.47|713.07|715.28|712.88|715.47|713.07|715.28|712.88|0
1648492590000|2022-03-28 18:36:30|715.47|713.07|715.66|713.26|715.66|713.26|715.47|713.07|0
1648492610000|2022-03-28 18:36:50|715.56|713.16|715.85|713.45|715.85|713.45|715.47|713.07|0
1648492620000|2022-03-28 18:37:00|715.66|713.26|715.66|713.26|715.85|713.45|715.66|713.26|0
1648492630000|2022-03-28 18:37:10|715.47|713.07|715.66|713.26|715.66|713.26|715.47|713.07|0
1648492640000|2022-03-28 18:37:20|715.47|713.07|714.9|712.5|715.47|713.07|714.9|712.5|0
1648492650000|2022-03-28 18:37:30|715.09|712.69|715.09|712.69|715.09|712.69|714.99|712.59|0
1648492660000|2022-03-28 18:37:40|715.28|712.88|715.37|712.97|715.37|712.97|715.18|712.78|0
1648492670000|2022-03-28 18:37:50|715.28|712.88|715.28|712.88|715.28|712.88|715.28|712.88|0
1648492680000|2022-03-28 18:38:00|715.18|712.78|715.47|713.07|715.47|713.07|715.18|712.78|0
1648492690000|2022-03-28 18:38:10|715.09|712.69|715.28|712.88|715.28|712.88|715.09|712.69|0
1648492700000|2022-03-28 18:38:20|715.09|712.69|715.28|712.88|715.28|712.88|715.09|712.69|0
1648492710000|2022-03-28 18:38:30|715.09|712.69|715.09|712.69|715.09|712.69|715.09|712.69|0
1648492720000|2022-03-28 18:38:40|715.28|712.88|715.18|712.78|715.28|712.88|715.09|712.69|0
1648492730000|2022-03-28 18:38:50|715.09|712.69|715.09|712.69|715.28|712.88|715.09|712.69|0
1648492740000|2022-03-28 18:39:00|715.28|712.88|715.28|712.88|715.28|712.88|715.09|712.69|0
1648492750000|2022-03-28 18:39:10|715.47|713.07|715.66|713.26|715.66|713.26|715.47|713.07|0
1648492760000|2022-03-28 18:39:20|715.75|713.35|715.66|713.26|715.75|713.35|715.66|713.26|0
1648492770000|2022-03-28 18:39:30|716.04|713.64|715.66|713.26|716.04|713.64|715.66|713.26|0
1648492790000|2022-03-28 18:39:50|715.85|713.45|715.66|713.26|715.85|713.45|715.66|713.26|0
1648492800000|2022-03-28 18:40:00|715.85|713.45|715.66|713.26|715.85|713.45|715.47|713.07|0
1648492810000|2022-03-28 18:40:10|715.47|713.07|715.28|712.88|715.66|713.26|715.28|712.88|0
1648492820000|2022-03-28 18:40:20|715.47|713.07|715.47|713.07|715.47|713.07|715.37|712.97|0
1648492830000|2022-03-28 18:40:30|715.85|713.45|716.23|713.83|716.23|713.83|715.85|713.45|0
1648492840000|2022-03-28 18:40:40|716.42|714.02|716.99|714.59|716.99|714.59|716.42|714.02|0
1648492850000|2022-03-28 18:40:50|716.8|714.4|716.61|714.21|716.8|714.4|716.61|714.21|0
1648492860000|2022-03-28 18:41:00|716.42|714.02|717.17|714.77|717.17|714.77|716.42|714.02|0
1648492870000|2022-03-28 18:41:10|716.98|714.58|717.17|714.77|717.17|714.77|716.98|714.58|0
1648492880000|2022-03-28 18:41:20|717.27|714.87|716.98|714.58|717.27|714.87|716.98|714.58|0
1648492890000|2022-03-28 18:41:30|716.89|714.49|716.8|714.4|716.89|714.49|716.8|714.4|0
1648492900000|2022-03-28 18:41:40|716.61|714.21|716.61|714.21|716.61|714.21|716.61|714.21|0
1648492910000|2022-03-28 18:41:50|716.42|714.02|716.61|714.21|716.8|714.4|716.42|714.02|0
1648492920000|2022-03-28 18:42:00|716.8|714.4|717.17|714.77|717.17|714.77|716.79|714.39|0
1648492930000|2022-03-28 18:42:10|716.98|714.58|716.79|714.39|716.98|714.58|716.79|714.39|0
1648492940000|2022-03-28 18:42:20|716.89|714.49|716.79|714.39|716.89|714.49|716.79|714.39|0
1648492950000|2022-03-28 18:42:30|716.98|714.58|716.7|714.3|716.98|714.58|716.7|714.3|0
1648492960000|2022-03-28 18:42:40|716.89|714.49|716.7|714.3|716.98|714.58|716.7|714.3|0
1648492970000|2022-03-28 18:42:50|716.79|714.39|716.79|714.39|716.79|714.39|716.79|714.39|0
1648492980000|2022-03-28 18:43:00|716.98|714.58|717.17|714.77|717.17|714.77|716.98|714.58|0
1648493020000|2022-03-28 18:43:40|717.36|714.96|717.55|715.15|717.55|715.15|717.36|714.96|0
1648493030000|2022-03-28 18:43:50|717.36|714.96|717.93|715.53|717.93|715.53|717.36|714.96|0
1648493040000|2022-03-28 18:44:00|717.74|715.34|717.93|715.53|717.93|715.53|717.74|715.34|0
1648493060000|2022-03-28 18:44:20|718.31|715.91|718.31|715.91|718.31|715.91|718.31|715.91|0
1648493070000|2022-03-28 18:44:30|718.88|716.48|721.16|718.76|721.73|719.33|718.88|716.48|0
1648493080000|2022-03-28 18:44:40|720.78|718.38|720.78|718.38|720.78|718.38|720.4|718|0
1648493090000|2022-03-28 18:44:50|718.88|716.48|719.07|716.67|719.07|716.67|718.88|716.48|0
1648493100000|2022-03-28 18:45:00|718.88|716.48|720.59|718.19|720.59|718.19|718.88|716.48|0
1648493110000|2022-03-28 18:45:10|720.21|717.81|720.02|717.62|720.21|717.81|720.02|717.62|0
1648493120000|2022-03-28 18:45:20|719.83|717.43|719.83|717.43|720.02|717.62|719.83|717.43|0
1648493130000|2022-03-28 18:45:30|719.45|717.05|719.26|716.86|719.45|717.05|719.26|716.86|0
1648493140000|2022-03-28 18:45:40|719.45|717.05|719.83|717.43|719.83|717.43|719.45|717.05|0
1648493150000|2022-03-28 18:45:50|719.64|717.24|719.64|717.24|719.64|717.24|719.45|717.05|0
1648493160000|2022-03-28 18:46:00|719.83|717.43|719.26|716.86|719.83|717.43|719.26|716.86|0
1648493170000|2022-03-28 18:46:10|719.07|716.67|719.26|716.86|719.26|716.86|719.07|716.67|0
1648493190000|2022-03-28 18:46:30|719.07|716.67|718.88|716.48|719.07|716.67|718.88|716.48|0
1648493200000|2022-03-28 18:46:40|718.97|716.57|719.26|716.86|719.26|716.86|718.88|716.48|0
1648493210000|2022-03-28 18:46:50|719.45|717.05|719.83|717.43|719.83|717.43|719.45|717.05|0
1648493220000|2022-03-28 18:47:00|719.64|717.24|720.21|717.81|720.21|717.81|719.64|717.24|0
1648493230000|2022-03-28 18:47:10|720.4|718|720.4|718|720.4|718|720.4|718|0
1648493240000|2022-03-28 18:47:20|720.59|718.19|720.97|718.57|720.97|718.57|720.59|718.19|0
1648493250000|2022-03-28 18:47:30|720.78|718.38|720.3|717.9|720.78|718.38|720.3|717.9|0
1648493260000|2022-03-28 18:47:40|720.02|717.62|720.21|717.81|720.21|717.81|720.02|717.62|0
1648493270000|2022-03-28 18:47:50|720.59|718.19|720.4|718|720.59|718.19|720.4|718|0
1648493280000|2022-03-28 18:48:00|720.59|718.19|720.49|718.09|720.59|718.19|720.49|718.09|0
1648493290000|2022-03-28 18:48:10|720.59|718.19|720.78|718.38|720.78|718.38|720.59|718.19|0
1648493300000|2022-03-28 18:48:20|720.59|718.19|720.78|718.38|720.97|718.57|720.59|718.19|0
1648493310000|2022-03-28 18:48:30|720.59|718.19|720.59|718.19|720.78|718.38|720.59|718.19|0
1648493320000|2022-03-28 18:48:40|720.78|718.38|720.59|718.19|720.78|718.38|720.4|718|0
1648493330000|2022-03-28 18:48:50|720.49|718.09|720.78|718.38|720.78|718.38|720.49|718.09|0
1648493340000|2022-03-28 18:49:00|720.97|718.57|720.97|718.57|720.97|718.57|720.97|718.57|0
1648493350000|2022-03-28 18:49:10|720.78|718.38|720.78|718.38|720.97|718.57|720.78|718.38|0
1648493360000|2022-03-28 18:49:20|720.59|718.19|720.78|718.38|720.78|718.38|720.59|718.19|0
1648493370000|2022-03-28 18:49:30|720.97|718.57|720.78|718.38|720.97|718.57|720.78|718.38|0
1648493380000|2022-03-28 18:49:40|720.97|718.57|720.78|718.38|720.97|718.57|720.78|718.38|0
1648493390000|2022-03-28 18:49:50|720.59|718.19|720.59|718.19|720.59|718.19|720.4|718|0
1648493400000|2022-03-28 18:50:00|720.78|718.38|720.34|717.94|720.97|718.57|720.15|717.75|0
1648493410000|2022-03-28 18:50:10|720.72|718.32|720.72|718.32|720.72|718.32|720.72|718.32|0
1648493420000|2022-03-28 18:50:20|720.53|718.13|720.53|718.13|720.53|718.13|720.34|717.94|0
1648493430000|2022-03-28 18:50:30|720.34|717.94|720.72|718.32|720.72|718.32|720.34|717.94|0
1648493440000|2022-03-28 18:50:40|720.53|718.13|720.34|717.94|720.53|718.13|720.34|717.94|0
1648493450000|2022-03-28 18:50:50|720.43|718.03|721.1|718.7|721.1|718.7|720.43|718.03|0
1648493460000|2022-03-28 18:51:00|720.91|718.51|721.1|718.7|721.1|718.7|720.91|718.51|0
1648493470000|2022-03-28 18:51:10|720.91|718.51|720.91|718.51|721.1|718.7|720.72|718.32|0
1648493480000|2022-03-28 18:51:20|721.29|718.89|720.91|718.51|721.29|718.89|720.91|718.51|0
1648493490000|2022-03-28 18:51:30|721.1|718.7|721.48|719.08|721.48|719.08|721.1|718.7|0
1648493500000|2022-03-28 18:51:40|721.29|718.89|721.67|719.27|721.67|719.27|721.29|718.89|0
1648493510000|2022-03-28 18:51:50|722.05|719.65|722.05|719.65|722.24|719.84|722.05|719.65|0
1648493520000|2022-03-28 18:52:00|721.48|719.08|721.86|719.46|721.86|719.46|721.48|719.08|0
1648493530000|2022-03-28 18:52:10|722.05|719.65|722.05|719.65|722.05|719.65|722.05|719.65|0
1648493540000|2022-03-28 18:52:20|722.24|719.84|722.24|719.84|722.24|719.84|722.05|719.65|0
1648493550000|2022-03-28 18:52:30|722.43|720.03|722.24|719.84|722.43|720.03|722.24|719.84|0
1648493560000|2022-03-28 18:52:40|722.43|720.03|722.43|720.03|722.43|720.03|722.24|719.84|0
1648493570000|2022-03-28 18:52:50|722.24|719.84|722.05|719.65|722.24|719.84|722.05|719.65|0
1648493580000|2022-03-28 18:53:00|722.24|719.84|722.24|719.84|722.43|720.03|722.24|719.84|0
1648493590000|2022-03-28 18:53:10|722.43|720.03|722.62|720.22|722.62|720.22|722.43|720.03|0
1648493600000|2022-03-28 18:53:20|722.43|720.03|722.24|719.84|722.43|720.03|722.05|719.65|0
1648493610000|2022-03-28 18:53:30|722.05|719.65|722.05|719.65|722.24|719.84|722.05|719.65|0
1648493620000|2022-03-28 18:53:40|722.24|719.84|722.43|720.03|722.43|720.03|722.24|719.84|0
1648493640000|2022-03-28 18:54:00|722.24|719.84|722.14|719.74|722.24|719.84|722.14|719.74|0
1648493650000|2022-03-28 18:54:10|722.24|719.84|722.05|719.65|722.24|719.84|722.05|719.65|0
1648493660000|2022-03-28 18:54:20|722.24|719.84|722.24|719.84|722.43|720.03|722.24|719.84|0
1648493670000|2022-03-28 18:54:30|722.05|719.65|722.24|719.84|722.24|719.84|722.05|719.65|0
1648493680000|2022-03-28 18:54:40|722.05|719.65|722.43|720.03|722.43|720.03|722.05|719.65|0
1648493700000|2022-03-28 18:55:00|722.24|719.84|722.05|719.65|722.24|719.84|722.05|719.65|0
1648493720000|2022-03-28 18:55:20|722.43|720.03|722.43|720.03|722.43|720.03|722.43|720.03|0
1648493730000|2022-03-28 18:55:30|722.62|720.22|722.43|720.03|722.62|720.22|722.43|720.03|0
1648493740000|2022-03-28 18:55:40|722.62|720.22|723.19|720.79|723.19|720.79|722.62|720.22|0
1648493750000|2022-03-28 18:55:50|723.38|720.98|723|720.6|723.38|720.98|723|720.6|0
1648493760000|2022-03-28 18:56:00|723.38|720.98|723.38|720.98|723.38|720.98|723.38|720.98|0
1648493770000|2022-03-28 18:56:10|723.19|720.79|723.19|720.79|723.19|720.79|723.19|720.79|0
1648493780000|2022-03-28 18:56:20|723.38|720.98|723.19|720.79|723.38|720.98|723.19|720.79|0
1648493790000|2022-03-28 18:56:30|723|720.6|722.81|720.41|723.19|720.79|722.81|720.41|0
1648493800000|2022-03-28 18:56:40|723.19|720.79|723|720.6|723.19|720.79|722.81|720.41|0
1648493810000|2022-03-28 18:56:50|722.81|720.41|723.57|721.17|723.57|721.17|722.81|720.41|0
1648493820000|2022-03-28 18:57:00|723.38|720.98|723.19|720.79|723.38|720.98|723.19|720.79|0
1648493830000|2022-03-28 18:57:10|723|720.6|722.62|720.22|723|720.6|722.62|720.22|0
1648493840000|2022-03-28 18:57:20|722.71|720.31|723.57|721.17|723.57|721.17|722.71|720.31|0
1648493850000|2022-03-28 18:57:30|723.38|720.98|723.19|720.79|723.38|720.98|723.19|720.79|0
1648493860000|2022-03-28 18:57:40|723.38|720.98|723.38|720.98|723.38|720.98|723.19|720.79|0
1648493870000|2022-03-28 18:57:50|723.57|721.17|723.38|720.98|723.57|721.17|723.38|720.98|0
1648493880000|2022-03-28 18:58:00|723.76|721.36|724.52|722.12|724.91|722.51|723.57|721.17|0
1648493890000|2022-03-28 18:58:10|724.71|722.31|724.52|722.12|724.71|722.31|724.52|722.12|0
1648493900000|2022-03-28 18:58:20|724.33|721.93|724.33|721.93|724.52|722.12|724.14|721.74|0
1648493910000|2022-03-28 18:58:30|724.52|722.12|724.52|722.12|724.52|722.12|724.33|721.93|0
1648493920000|2022-03-28 18:58:40|724.71|722.31|724.71|722.31|724.71|722.31|724.71|722.31|0
1648493930000|2022-03-28 18:58:50|724.91|722.51|725.29|722.89|725.29|722.89|724.81|722.41|0
1648493940000|2022-03-28 18:59:00|725.48|723.08|725.67|723.27|725.67|723.27|725.29|722.89|0
1648493950000|2022-03-28 18:59:10|725.48|723.08|725.57|723.17|725.57|723.17|725.48|723.08|0
1648493960000|2022-03-28 18:59:20|725.48|723.08|725.48|723.08|725.86|723.46|725.48|723.08|0
1648493970000|2022-03-28 18:59:30|725.67|723.27|725.48|723.08|725.67|723.27|725.48|723.08|0
1648493980000|2022-03-28 18:59:40|725.57|723.17|725.48|723.08|725.67|723.27|725.48|723.08|0
1648493990000|2022-03-28 18:59:50|725.86|723.46|726.24|723.84|726.24|723.84|725.86|723.46|0
1648494000000|2022-03-28 19:00:00|726.43|724.03|726.24|723.84|726.43|724.03|726.05|723.65|0
1648494010000|2022-03-28 19:00:10|726.05|723.65|725.67|723.27|726.05|723.65|725.67|723.27|0
1648494020000|2022-03-28 19:00:20|725.48|723.08|725.29|722.89|725.48|723.08|725.1|722.7|0
1648494030000|2022-03-28 19:00:30|725.1|722.7|724.52|722.12|725.1|722.7|724.52|722.12|0
1648494040000|2022-03-28 19:00:40|724.71|722.31|724.14|721.74|724.71|722.31|724.14|721.74|0
1648494050000|2022-03-28 19:00:50|723.95|721.55|723.76|721.36|724.14|721.74|723.57|721.17|0
1648494060000|2022-03-28 19:01:00|723.57|721.17|723.76|721.36|723.76|721.36|723.57|721.17|0
1648494070000|2022-03-28 19:01:10|723.95|721.55|723.76|721.36|724.14|721.74|723.76|721.36|0
1648494080000|2022-03-28 19:01:20|724.14|721.74|723.95|721.55|724.14|721.74|723.95|721.55|0
1648494090000|2022-03-28 19:01:30|723.76|721.36|723.57|721.17|723.76|721.36|723.57|721.17|0
1648494100000|2022-03-28 19:01:40|723.38|720.98|723.38|720.98|723.57|721.17|723.19|720.79|0
1648494110000|2022-03-28 19:01:50|723.19|720.79|723.38|720.98|723.38|720.98|723.19|720.79|0
1648494120000|2022-03-28 19:02:00|723.19|720.79|723.38|720.98|723.38|720.98|723.19|720.79|0
1648494130000|2022-03-28 19:02:10|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1648494140000|2022-03-28 19:02:20|723.38|720.98|723.38|720.98|723.38|720.98|723.38|720.98|0
1648494150000|2022-03-28 19:02:30|723.76|721.36|723.19|720.79|723.76|721.36|723.19|720.79|0
1648494160000|2022-03-28 19:02:40|723.38|720.98|723.76|721.36|723.76|721.36|723.38|720.98|0
1648494170000|2022-03-28 19:02:50|723.85|721.45|723.19|720.79|723.85|721.45|723.19|720.79|0
1648494180000|2022-03-28 19:03:00|723|720.6|722.71|720.31|723|720.6|722.62|720.22|0
1648494190000|2022-03-28 19:03:10|722.81|720.41|722.81|720.41|722.81|720.41|722.62|720.22|0
1648494200000|2022-03-28 19:03:20|723.19|720.79|722.62|720.22|723.19|720.79|722.62|720.22|0
1648494220000|2022-03-28 19:03:40|722.81|720.41|722.81|720.41|722.81|720.41|722.81|720.41|0
1648494230000|2022-03-28 19:03:50|723|720.6|722.81|720.41|723|720.6|722.81|720.41|0
1648494240000|2022-03-28 19:04:00|722.62|720.22|722.62|720.22|722.81|720.41|722.62|720.22|0
1648494250000|2022-03-28 19:04:10|722.81|720.41|722.81|720.41|722.9|720.5|722.81|720.41|0
1648494260000|2022-03-28 19:04:20|722.62|720.22|722.62|720.22|722.62|720.22|722.43|720.03|0
1648494270000|2022-03-28 19:04:30|722.81|720.41|723|720.6|723|720.6|722.71|720.31|0
1648494280000|2022-03-28 19:04:40|722.81|720.41|722.62|720.22|722.81|720.41|722.62|720.22|0
1648494290000|2022-03-28 19:04:50|722.43|720.03|722.81|720.41|722.81|720.41|722.43|720.03|0
1648494300000|2022-03-28 19:05:00|723|720.6|723.19|720.79|723.19|720.79|723|720.6|0
1648494310000|2022-03-28 19:05:10|723|720.6|722.81|720.41|723.19|720.79|722.81|720.41|0
1648494320000|2022-03-28 19:05:20|723|720.6|723.19|720.79|723.19|720.79|723|720.6|0
1648494330000|2022-03-28 19:05:30|723|720.6|722.62|720.22|723|720.6|722.62|720.22|0
1648494340000|2022-03-28 19:05:40|722.81|720.41|722.71|720.31|722.81|720.41|722.71|720.31|0
1648494350000|2022-03-28 19:05:50|722.62|720.22|723.19|720.79|723.19|720.79|722.62|720.22|0
1648494360000|2022-03-28 19:06:00|723.38|720.98|723.57|721.17|723.76|721.36|723.38|720.98|0
1648494370000|2022-03-28 19:06:10|723.47|721.07|722.81|720.41|723.47|721.07|722.81|720.41|0
1648494380000|2022-03-28 19:06:20|723|720.6|722.81|720.41|723|720.6|722.81|720.41|0
1648494390000|2022-03-28 19:06:30|723|720.6|722.61|720.21|723|720.6|722.61|720.21|0
1648494400000|2022-03-28 19:06:40|723|720.6|723|720.6|723|720.6|723|720.6|0
1648494410000|2022-03-28 19:06:50|722.81|720.41|723.19|720.79|723.19|720.79|722.81|720.41|0
1648494420000|2022-03-28 19:07:00|723|720.6|723.38|720.98|723.38|720.98|723|720.6|0
1648494430000|2022-03-28 19:07:10|723.19|720.79|723.38|720.98|723.57|721.17|723.19|720.79|0
1648494440000|2022-03-28 19:07:20|723|720.6|723.57|721.17|723.57|721.17|723|720.6|0
1648494450000|2022-03-28 19:07:30|723.47|721.07|723.47|721.07|723.47|721.07|723.38|720.98|0
1648494460000|2022-03-28 19:07:40|723.38|720.98|723.47|721.07|723.57|721.17|723.38|720.98|0
1648494470000|2022-03-28 19:07:50|723.57|721.17|723.38|720.98|723.57|721.17|723.38|720.98|0
1648494480000|2022-03-28 19:08:00|723.57|721.17|722.61|720.21|723.57|721.17|722.61|720.21|0
1648494490000|2022-03-28 19:08:10|722.8|720.4|723|720.6|723|720.6|722.8|720.4|0
1648494500000|2022-03-28 19:08:20|723.19|720.79|723.38|720.98|723.38|720.98|723.19|720.79|0
1648494510000|2022-03-28 19:08:30|723.57|721.17|723.76|721.36|723.76|721.36|723.57|721.17|0
1648494520000|2022-03-28 19:08:40|723.95|721.55|723.95|721.55|723.95|721.55|723.95|721.55|0
1648494530000|2022-03-28 19:08:50|723.76|721.36|723.76|721.36|723.76|721.36|723.76|721.36|0
1648494540000|2022-03-28 19:09:00|723.95|721.55|723.95|721.55|723.95|721.55|723.76|721.36|0
1648494550000|2022-03-28 19:09:10|724.04|721.64|724.04|721.64|724.04|721.64|724.04|721.64|0
1648494560000|2022-03-28 19:09:20|724.14|721.74|724.33|721.93|724.52|722.12|724.14|721.74|0
1648494570000|2022-03-28 19:09:30|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648494580000|2022-03-28 19:09:40|724.33|721.93|724.14|721.74|724.33|721.93|724.14|721.74|0
1648494590000|2022-03-28 19:09:50|723.76|721.36|723.76|721.36|723.76|721.36|723.76|721.36|0
1648494600000|2022-03-28 19:10:00|723.57|721.17|723.38|720.98|723.57|721.17|723.38|720.98|0
1648494610000|2022-03-28 19:10:10|723.57|721.17|723.76|721.36|723.76|721.36|723.57|721.17|0
1648494620000|2022-03-28 19:10:20|724.14|721.74|724.52|722.12|724.52|722.12|724.14|721.74|0
1648494630000|2022-03-28 19:10:30|724.71|722.31|724.71|722.31|724.71|722.31|724.71|722.31|0
1648494640000|2022-03-28 19:10:40|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648494650000|2022-03-28 19:10:50|724.71|722.31|724.71|722.31|724.71|722.31|724.52|722.12|0
1648494660000|2022-03-28 19:11:00|724.52|722.12|724.33|721.93|724.52|722.12|724.33|721.93|0
1648494670000|2022-03-28 19:11:10|724.52|722.12|724.9|722.5|724.9|722.5|724.52|722.12|0
1648494680000|2022-03-28 19:11:20|724.14|721.74|723.76|721.36|724.14|721.74|723.76|721.36|0
1648494690000|2022-03-28 19:11:30|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1648494700000|2022-03-28 19:11:40|723.76|721.36|723.37|720.97|723.76|721.36|723.37|720.97|0
1648494710000|2022-03-28 19:11:50|723.47|721.07|723.47|721.07|723.47|721.07|723.47|721.07|0
1648494720000|2022-03-28 19:12:00|723.37|720.97|723.76|721.36|723.76|721.36|723.37|720.97|0
1648494730000|2022-03-28 19:12:10|723.95|721.55|723.57|721.17|723.95|721.55|723.57|721.17|0
1648494740000|2022-03-28 19:12:20|723.76|721.36|723.76|721.36|723.95|721.55|723.76|721.36|0
1648494750000|2022-03-28 19:12:30|723.57|721.17|723.95|721.55|723.95|721.55|723.57|721.17|0
1648494760000|2022-03-28 19:12:40|724.04|721.64|723.76|721.36|724.04|721.64|723.76|721.36|0
1648494770000|2022-03-28 19:12:50|723.57|721.17|723.37|720.97|723.57|721.17|723.37|720.97|0
1648494780000|2022-03-28 19:13:00|723.56|721.16|723.76|721.36|723.76|721.36|723.56|721.16|0
1648494790000|2022-03-28 19:13:10|723.95|721.55|723.76|721.36|723.95|721.55|723.76|721.36|0
1648494800000|2022-03-28 19:13:20|723.95|721.55|723.95|721.55|724.14|721.74|723.95|721.55|0
1648494810000|2022-03-28 19:13:30|724.14|721.74|723.76|721.36|724.14|721.74|723.76|721.36|0
1648494820000|2022-03-28 19:13:40|723.95|721.55|724.33|721.93|724.33|721.93|723.95|721.55|0
1648494830000|2022-03-28 19:13:50|724.52|722.12|724.52|722.12|724.71|722.31|724.52|722.12|0
1648494840000|2022-03-28 19:14:00|724.71|722.31|724.52|722.12|724.71|722.31|724.52|722.12|0
1648494850000|2022-03-28 19:14:10|724.71|722.31|724.9|722.5|724.9|722.5|724.71|722.31|0
1648494860000|2022-03-28 19:14:20|725.09|722.69|725.09|722.69|725.09|722.69|725.09|722.69|0
1648494870000|2022-03-28 19:14:30|725.28|722.88|725.28|722.88|725.28|722.88|725.28|722.88|0
1648494880000|2022-03-28 19:14:40|725.09|722.69|725.28|722.88|725.28|722.88|725.09|722.69|0
1648494890000|2022-03-28 19:14:50|725.09|722.69|725.09|722.69|725.47|723.07|725.09|722.69|0
1648494900000|2022-03-28 19:15:00|725.47|723.07|725.47|723.07|725.47|723.07|725.28|722.88|0
1648494910000|2022-03-28 19:15:10|725.28|722.88|725.66|723.26|725.85|723.45|725.28|722.88|0
1648494920000|2022-03-28 19:15:20|725.85|723.45|725.85|723.45|726.04|723.64|725.85|723.45|0
1648494930000|2022-03-28 19:15:30|725.28|722.88|725.66|723.26|725.66|723.26|725.09|722.69|0
1648494940000|2022-03-28 19:15:40|725.47|723.07|725.09|722.69|725.47|723.07|725.09|722.69|0
1648494950000|2022-03-28 19:15:50|724.9|722.5|724.71|722.31|724.9|722.5|724.71|722.31|0
1648494960000|2022-03-28 19:16:00|724.9|722.5|725.28|722.88|725.28|722.88|724.9|722.5|0
1648494970000|2022-03-28 19:16:10|725.66|723.26|725.28|722.88|725.66|723.26|725.28|722.88|0
1648494980000|2022-03-28 19:16:20|725.47|723.07|725.47|723.07|725.66|723.26|725.47|723.07|0
1648494990000|2022-03-28 19:16:30|725.28|722.88|725.28|722.88|725.47|723.07|725.28|722.88|0
1648495000000|2022-03-28 19:16:40|725.18|722.78|725.09|722.69|725.28|722.88|725.09|722.69|0
1648495010000|2022-03-28 19:16:50|724.9|722.5|725.09|722.69|725.09|722.69|724.9|722.5|0
1648495020000|2022-03-28 19:17:00|725.28|722.88|725.28|722.88|725.28|722.88|725.09|722.69|0
1648495030000|2022-03-28 19:17:10|725.47|723.07|725.18|722.78|725.66|723.26|725.18|722.78|0
1648495040000|2022-03-28 19:17:20|725.09|722.69|724.9|722.5|725.09|722.69|724.71|722.31|0
1648495050000|2022-03-28 19:17:30|725.09|722.69|725.18|722.78|725.28|722.88|725.09|722.69|0
1648495060000|2022-03-28 19:17:40|725.28|722.88|725.47|723.07|725.47|723.07|725.28|722.88|0
1648495070000|2022-03-28 19:17:50|725.28|722.88|725.09|722.69|725.28|722.88|725.09|722.69|0
1648495080000|2022-03-28 19:18:00|724.9|722.5|724.9|722.5|724.9|722.5|724.71|722.31|0
1648495090000|2022-03-28 19:18:10|724.8|722.4|724.71|722.31|724.8|722.4|724.52|722.12|0
1648495100000|2022-03-28 19:18:20|724.9|722.5|724.9|722.5|724.9|722.5|724.9|722.5|0
1648495110000|2022-03-28 19:18:30|724.71|722.31|724.9|722.5|724.9|722.5|724.71|722.31|0
1648495120000|2022-03-28 19:18:40|725.09|722.69|724.9|722.5|725.28|722.88|724.9|722.5|0
1648495130000|2022-03-28 19:18:50|724.71|722.31|724.71|722.31|724.71|722.31|724.71|722.31|0
1648495140000|2022-03-28 19:19:00|724.9|722.5|725.09|722.69|725.09|722.69|724.9|722.5|0
1648495150000|2022-03-28 19:19:10|724.52|722.12|724.32|721.92|724.52|722.12|724.32|721.92|0
1648495160000|2022-03-28 19:19:20|724.13|721.73|724.13|721.73|724.23|721.83|724.13|721.73|0
1648495170000|2022-03-28 19:19:30|724.32|721.92|723.75|721.35|724.32|721.92|723.75|721.35|0
1648495180000|2022-03-28 19:19:40|723.94|721.54|723.75|721.35|723.94|721.54|723.75|721.35|0
1648495190000|2022-03-28 19:19:50|723.94|721.54|723.65|721.25|723.94|721.54|723.65|721.25|0
1648495200000|2022-03-28 19:20:00|723.56|721.16|723.75|721.35|723.75|721.35|723.56|721.16|0
1648495210000|2022-03-28 19:20:10|723.56|721.16|724.23|721.83|724.23|721.83|723.56|721.16|0
1648495220000|2022-03-28 19:20:20|724.32|721.92|724.32|721.92|724.52|722.12|724.32|721.92|0
1648495230000|2022-03-28 19:20:30|724.13|721.73|724.32|721.92|724.52|722.12|724.13|721.73|0
1648495240000|2022-03-28 19:20:40|724.52|722.12|724.71|722.31|724.71|722.31|724.51|722.11|0
1648495250000|2022-03-28 19:20:50|724.9|722.5|724.51|722.11|724.9|722.5|724.51|722.11|0
1648495260000|2022-03-28 19:21:00|724.71|722.31|724.9|722.5|725.09|722.69|724.71|722.31|0
1648495270000|2022-03-28 19:21:10|724.71|722.31|725.09|722.69|725.28|722.88|724.71|722.31|0
1648495280000|2022-03-28 19:21:20|725.28|722.88|725.09|722.69|725.28|722.88|725.09|722.69|0
1648495290000|2022-03-28 19:21:30|725.47|723.07|725.66|723.26|725.66|723.26|725.47|723.07|0
1648495300000|2022-03-28 19:21:40|726.04|723.64|726.23|723.83|726.23|723.83|726.04|723.64|0
1648495310000|2022-03-28 19:21:50|725.85|723.45|725.66|723.26|725.85|723.45|725.66|723.26|0
1648495320000|2022-03-28 19:22:00|725.47|723.07|725.28|722.88|725.47|723.07|725.28|722.88|0
1648495330000|2022-03-28 19:22:10|725.47|723.07|725.28|722.88|725.47|723.07|725.28|722.88|0
1648495340000|2022-03-28 19:22:20|725.37|722.97|725.47|723.07|725.47|723.07|725.37|722.97|0
1648495350000|2022-03-28 19:22:30|725.66|723.26|725.85|723.45|725.85|723.45|725.66|723.26|0
1648495360000|2022-03-28 19:22:40|725.47|723.07|726.04|723.64|726.04|723.64|725.47|723.07|0
1648495370000|2022-03-28 19:22:50|726.23|723.83|726.32|723.92|726.42|724.02|726.23|723.83|0
1648495380000|2022-03-28 19:23:00|726.23|723.83|726.42|724.02|726.42|724.02|726.23|723.83|0
1648495390000|2022-03-28 19:23:10|726.23|723.83|726.61|724.21|726.61|724.21|726.23|723.83|0
1648495400000|2022-03-28 19:23:20|726.42|724.02|726.61|724.21|726.61|724.21|726.42|724.02|0
1648495410000|2022-03-28 19:23:30|726.42|724.02|726.42|724.02|726.42|724.02|726.42|724.02|0
1648495420000|2022-03-28 19:23:40|726.8|724.4|726.99|724.59|726.99|724.59|726.8|724.4|0
1648495430000|2022-03-28 19:23:50|727.19|724.79|727.57|725.17|727.57|725.17|727.19|724.79|0
1648495440000|2022-03-28 19:24:00|727.66|725.26|727.38|724.98|727.76|725.36|727.19|724.79|0
1648495450000|2022-03-28 19:24:10|727.19|724.79|727.19|724.79|727.19|724.79|726.99|724.59|0
1648495460000|2022-03-28 19:24:20|727.09|724.69|726.8|724.4|727.09|724.69|726.8|724.4|0
1648495470000|2022-03-28 19:24:30|726.42|724.02|726.23|723.83|726.42|724.02|726.13|723.73|0
1648495480000|2022-03-28 19:24:40|726.8|724.4|727.38|724.98|727.38|724.98|726.8|724.4|0
1648495490000|2022-03-28 19:24:50|727.57|725.17|727.38|724.98|727.57|725.17|727.38|724.98|0
1648495500000|2022-03-28 19:25:00|727.18|724.78|726.8|724.4|727.18|724.78|726.61|724.21|0
1648495520000|2022-03-28 19:25:20|726.99|724.59|727.18|724.78|727.18|724.78|726.99|724.59|0
1648495530000|2022-03-28 19:25:30|727.09|724.69|727.18|724.78|727.18|724.78|727.09|724.69|0
1648495540000|2022-03-28 19:25:40|727.38|724.98|727.28|724.88|727.38|724.98|727.28|724.88|0
1648495550000|2022-03-28 19:25:50|727.18|724.78|727.38|724.98|727.57|725.17|727.18|724.78|0
1648495560000|2022-03-28 19:26:00|727.18|724.78|727.57|725.17|727.57|725.17|727.18|724.78|0
1648495570000|2022-03-28 19:26:10|727.38|724.98|727.18|724.78|727.38|724.98|727.18|724.78|0
1648495580000|2022-03-28 19:26:20|727.38|724.98|726.99|724.59|727.38|724.98|726.99|724.59|0
1648495590000|2022-03-28 19:26:30|726.8|724.4|726.99|724.59|726.99|724.59|726.8|724.4|0
1648495600000|2022-03-28 19:26:40|727.18|724.78|727.28|724.88|727.38|724.98|727.18|724.78|0
1648495610000|2022-03-28 19:26:50|727.38|724.98|726.99|724.59|727.38|724.98|726.99|724.59|0
1648495620000|2022-03-28 19:27:00|727.18|724.78|727.18|724.78|727.37|724.97|727.18|724.78|0
1648495630000|2022-03-28 19:27:10|727.37|724.97|727.18|724.78|727.37|724.97|727.18|724.78|0
1648495640000|2022-03-28 19:27:20|726.8|724.4|726.8|724.4|726.8|724.4|726.61|724.21|0
1648495650000|2022-03-28 19:27:30|727.18|724.78|727.28|724.88|727.37|724.97|727.18|724.78|0
1648495660000|2022-03-28 19:27:40|727.37|724.97|727.28|724.88|727.37|724.97|727.18|724.78|0
1648495670000|2022-03-28 19:27:50|727.18|724.78|726.8|724.4|727.18|724.78|726.8|724.4|0
1648495680000|2022-03-28 19:28:00|726.61|724.21|726.89|724.49|727.08|724.68|726.61|724.21|0
1648495690000|2022-03-28 19:28:10|726.8|724.4|726.99|724.59|726.99|724.59|726.8|724.4|0
1648495700000|2022-03-28 19:28:20|727.08|724.68|726.8|724.4|727.08|724.68|726.8|724.4|0
1648495710000|2022-03-28 19:28:30|726.89|724.49|726.61|724.21|726.99|724.59|726.61|724.21|0
1648495720000|2022-03-28 19:28:40|726.8|724.4|726.7|724.3|726.99|724.59|726.7|724.3|0
1648495730000|2022-03-28 19:28:50|726.61|724.21|726.61|724.21|726.61|724.21|726.61|724.21|0
1648495740000|2022-03-28 19:29:00|726.42|724.02|726.23|723.83|726.42|724.02|726.23|723.83|0
1648495750000|2022-03-28 19:29:10|726.04|723.64|726.23|723.83|726.23|723.83|726.04|723.64|0
1648495760000|2022-03-28 19:29:20|726.42|724.02|726.7|724.3|726.7|724.3|726.42|724.02|0
1648495770000|2022-03-28 19:29:30|726.61|724.21|726.61|724.21|726.8|724.4|726.61|724.21|0
1648495780000|2022-03-28 19:29:40|726.8|724.4|727.18|724.78|727.18|724.78|726.8|724.4|0
1648495790000|2022-03-28 19:29:50|727.08|724.68|726.99|724.59|727.18|724.78|726.99|724.59|0
1648495800000|2022-03-28 19:30:00|727.18|724.78|726.99|724.59|727.18|724.78|726.8|724.4|0
1648495810000|2022-03-28 19:30:10|727.18|724.78|726.99|724.59|727.18|724.78|726.8|724.4|0
1648495820000|2022-03-28 19:30:20|726.61|724.21|726.61|724.21|726.61|724.21|726.51|724.11|0
1648495830000|2022-03-28 19:30:30|726.8|724.4|726.61|724.21|726.8|724.4|726.61|724.21|0
1648495840000|2022-03-28 19:30:40|726.42|724.02|726.61|724.21|726.8|724.4|726.42|724.02|0
1648495850000|2022-03-28 19:30:50|726.8|724.4|726.8|724.4|726.8|724.4|726.8|724.4|0
1648495860000|2022-03-28 19:31:00|726.99|724.59|727.37|724.97|727.37|724.97|726.99|724.59|0
1648495870000|2022-03-28 19:31:10|727.56|725.16|727.56|725.16|727.56|725.16|727.37|724.97|0
1648495880000|2022-03-28 19:31:20|727.76|725.36|727.76|725.36|727.76|725.36|727.76|725.36|0
1648495890000|2022-03-28 19:31:30|727.56|725.16|728.14|725.74|728.14|725.74|727.56|725.16|0
1648495900000|2022-03-28 19:31:40|728.33|725.93|728.33|725.93|728.33|725.93|728.33|725.93|0
1648495910000|2022-03-28 19:31:50|728.14|725.74|728.33|725.93|728.33|725.93|728.14|725.74|0
1648495920000|2022-03-28 19:32:00|728.52|726.12|728.71|726.31|728.71|726.31|728.52|726.12|0
1648495930000|2022-03-28 19:32:10|728.52|726.12|728.14|725.74|728.52|726.12|728.14|725.74|0
1648495940000|2022-03-28 19:32:20|727.95|725.55|728.33|725.93|728.33|725.93|727.95|725.55|0
1648495950000|2022-03-28 19:32:30|728.52|726.12|729.09|726.69|729.09|726.69|728.52|726.12|0
1648495960000|2022-03-28 19:32:40|728.71|726.31|728.8|726.4|728.9|726.5|728.71|726.31|0
1648495970000|2022-03-28 19:32:50|728.71|726.31|728.52|726.12|728.71|726.31|728.33|725.93|0
1648495980000|2022-03-28 19:33:00|728.33|725.93|727.75|725.35|728.33|725.93|727.75|725.35|0
1648495990000|2022-03-28 19:33:10|727.56|725.16|728.14|725.74|728.14|725.74|727.56|725.16|0
1648496000000|2022-03-28 19:33:20|728.33|725.93|728.33|725.93|728.33|725.93|728.33|725.93|0
1648496010000|2022-03-28 19:33:30|729.09|726.69|728.52|726.12|729.09|726.69|728.52|726.12|0
1648496020000|2022-03-28 19:33:40|728.33|725.93|728.71|726.31|728.71|726.31|728.33|725.93|0
1648496030000|2022-03-28 19:33:50|728.9|726.5|728.8|726.4|728.9|726.5|728.8|726.4|0
1648496040000|2022-03-28 19:34:00|728.71|726.31|728.9|726.5|728.9|726.5|728.52|726.12|0
1648496050000|2022-03-28 19:34:10|729.09|726.69|729.09|726.69|729.09|726.69|729.09|726.69|0
1648496060000|2022-03-28 19:34:20|728.9|726.5|729.09|726.69|729.09|726.69|728.9|726.5|0
1648496070000|2022-03-28 19:34:30|729.28|726.88|729.86|727.46|729.86|727.46|729.28|726.88|0
1648496080000|2022-03-28 19:34:40|730.05|727.65|729.86|727.46|730.05|727.65|729.86|727.46|0
1648496090000|2022-03-28 19:34:50|729.66|727.26|729.66|727.26|729.66|727.26|729.66|727.26|0
1648496100000|2022-03-28 19:35:00|729.86|727.46|729.47|727.07|729.86|727.46|729.47|727.07|0
1648496110000|2022-03-28 19:35:10|729.66|727.26|729.66|727.26|729.66|727.26|729.57|727.17|0
1648496120000|2022-03-28 19:35:20|729.47|727.07|728.9|726.5|729.47|727.07|728.9|726.5|0
1648496130000|2022-03-28 19:35:30|728.71|726.31|728.71|726.31|728.71|726.31|728.52|726.12|0
1648496140000|2022-03-28 19:35:40|728.52|726.12|728.61|726.21|728.9|726.5|728.52|726.12|0
1648496150000|2022-03-28 19:35:50|728.33|725.93|728.52|726.12|728.52|726.12|728.33|725.93|0
1648496160000|2022-03-28 19:36:00|728.71|726.31|728.52|726.12|728.71|726.31|728.33|725.93|0
1648496170000|2022-03-28 19:36:10|728.33|725.93|728.71|726.31|728.71|726.31|728.33|725.93|0
1648496180000|2022-03-28 19:36:20|728.52|726.12|728.71|726.31|728.71|726.31|728.52|726.12|0
1648496190000|2022-03-28 19:36:30|728.52|726.12|728.9|726.5|728.9|726.5|728.52|726.12|0
1648496200000|2022-03-28 19:36:40|728.52|726.12|728.52|726.12|728.52|726.12|728.52|726.12|0
1648496210000|2022-03-28 19:36:50|728.33|725.93|727.75|725.35|728.33|725.93|727.75|725.35|0
1648496220000|2022-03-28 19:37:00|727.94|725.54|728.13|725.73|728.13|725.73|727.75|725.35|0
1648496230000|2022-03-28 19:37:10|728.33|725.93|728.71|726.31|728.71|726.31|728.33|725.93|0
1648496240000|2022-03-28 19:37:20|728.9|726.5|728.71|726.31|728.9|726.5|728.52|726.12|0
1648496250000|2022-03-28 19:37:30|728.52|726.12|728.71|726.31|728.71|726.31|728.52|726.12|0
1648496270000|2022-03-28 19:37:50|728.52|726.12|728.71|726.31|728.71|726.31|728.52|726.12|0
1648496280000|2022-03-28 19:38:00|728.9|726.5|729.09|726.69|729.09|726.69|728.9|726.5|0
1648496290000|2022-03-28 19:38:10|729.28|726.88|729.47|727.07|729.47|727.07|729.28|726.88|0
1648496300000|2022-03-28 19:38:20|729.28|726.88|729.09|726.69|729.28|726.88|729.09|726.69|0
1648496310000|2022-03-28 19:38:30|728.9|726.5|728.71|726.31|728.9|726.5|728.71|726.31|0
1648496320000|2022-03-28 19:38:40|728.52|726.12|728.13|725.73|728.52|726.12|728.13|725.73|0
1648496330000|2022-03-28 19:38:50|728.23|725.83|728.03|725.63|728.23|725.83|728.03|725.63|0
1648496340000|2022-03-28 19:39:00|727.75|725.35|727.75|725.35|727.75|725.35|727.56|725.16|0
1648496350000|2022-03-28 19:39:10|727.94|725.54|727.75|725.35|727.94|725.54|727.56|725.16|0
1648496360000|2022-03-28 19:39:20|727.56|725.16|727.56|725.16|727.56|725.16|727.37|724.97|0
1648496370000|2022-03-28 19:39:30|727.37|724.97|726.99|724.59|727.37|724.97|726.99|724.59|0
1648496380000|2022-03-28 19:39:40|727.18|724.78|726.8|724.4|727.18|724.78|726.8|724.4|0
1648496390000|2022-03-28 19:39:50|727.18|724.78|727.18|724.78|727.18|724.78|726.99|724.59|0
1648496400000|2022-03-28 19:40:00|726.99|724.59|726.99|724.59|727.27|724.87|726.99|724.59|0
1648496410000|2022-03-28 19:40:10|727.18|724.78|726.8|724.4|727.18|724.78|726.8|724.4|0
1648496420000|2022-03-28 19:40:20|726.99|724.59|726.99|724.59|726.99|724.59|726.99|724.59|0
1648496430000|2022-03-28 19:40:30|727.18|724.78|726.8|724.4|727.18|724.78|726.61|724.21|0
1648496440000|2022-03-28 19:40:40|726.99|724.59|726.8|724.4|726.99|724.59|726.8|724.4|0
1648496450000|2022-03-28 19:40:50|726.61|724.21|726.61|724.21|726.8|724.4|726.61|724.21|0
1648496460000|2022-03-28 19:41:00|726.41|724.01|726.22|723.82|726.41|724.01|726.22|723.82|0
1648496470000|2022-03-28 19:41:10|726.41|724.01|726.61|724.21|726.61|724.21|726.41|724.01|0
1648496480000|2022-03-28 19:41:20|726.8|724.4|727.37|724.97|727.37|724.97|726.8|724.4|0
1648496490000|2022-03-28 19:41:30|727.18|724.78|727.18|724.78|727.27|724.87|726.99|724.59|0
1648496500000|2022-03-28 19:41:40|727.37|724.97|727.56|725.16|727.56|725.16|727.37|724.97|0
1648496510000|2022-03-28 19:41:50|727.37|724.97|727.56|725.16|727.56|725.16|727.37|724.97|0
1648496520000|2022-03-28 19:42:00|727.37|724.97|727.75|725.35|727.75|725.35|727.37|724.97|0
1648496530000|2022-03-28 19:42:10|728.13|725.73|728.32|725.92|728.32|725.92|728.13|725.73|0
1648496540000|2022-03-28 19:42:20|728.13|725.73|728.71|726.31|728.9|726.5|728.13|725.73|0
1648496550000|2022-03-28 19:42:30|728.9|726.5|728.9|726.5|728.9|726.5|728.8|726.4|0
1648496560000|2022-03-28 19:42:40|729.09|726.69|728.71|726.31|729.09|726.69|728.71|726.31|0
1648496570000|2022-03-28 19:42:50|729.09|726.69|729.47|727.07|729.47|727.07|729.09|726.69|0
1648496580000|2022-03-28 19:43:00|729.28|726.88|729.47|727.07|729.47|727.07|729.28|726.88|0
1648496590000|2022-03-28 19:43:10|729.66|727.26|729.28|726.88|729.66|727.26|729.28|726.88|0
1648496600000|2022-03-28 19:43:20|729.09|726.69|729.09|726.69|729.09|726.69|729.09|726.69|0
1648496610000|2022-03-28 19:43:30|728.9|726.5|728.9|726.5|729.09|726.69|728.9|726.5|0
1648496620000|2022-03-28 19:43:40|729.09|726.69|729.47|727.07|729.47|727.07|729.09|726.69|0
1648496630000|2022-03-28 19:43:50|729.28|726.88|729.66|727.26|729.85|727.45|729.28|726.88|0
1648496640000|2022-03-28 19:44:00|729.85|727.45|729.85|727.45|730.23|727.83|729.85|727.45|0
1648496650000|2022-03-28 19:44:10|729.66|727.26|728.9|726.5|729.66|727.26|728.9|726.5|0
1648496660000|2022-03-28 19:44:20|728.71|726.31|729.47|727.07|729.47|727.07|728.71|726.31|0
1648496670000|2022-03-28 19:44:30|729.66|727.26|729.66|727.26|730.04|727.64|729.66|727.26|0
1648496680000|2022-03-28 19:44:40|729.85|727.45|729.66|727.26|729.85|727.45|729.66|727.26|0
1648496690000|2022-03-28 19:44:50|730.04|727.64|730.04|727.64|730.04|727.64|730.04|727.64|0
1648496700000|2022-03-28 19:45:00|729.66|727.26|730.04|727.64|730.04|727.64|729.66|727.26|0
1648496710000|2022-03-28 19:45:10|729.85|727.45|729.85|727.45|729.85|727.45|729.85|727.45|0
1648496720000|2022-03-28 19:45:20|729.66|727.26|729.85|727.45|730.23|727.83|729.66|727.26|0
1648496730000|2022-03-28 19:45:30|730.04|727.64|730.04|727.64|730.23|727.83|730.04|727.64|0
1648496740000|2022-03-28 19:45:40|729.85|727.45|729.85|727.45|729.85|727.45|729.85|727.45|0
1648496750000|2022-03-28 19:45:50|729.47|727.07|729.47|727.07|729.56|727.16|729.47|727.07|0
1648496760000|2022-03-28 19:46:00|728.9|726.5|728.7|726.3|729.09|726.69|728.7|726.3|0
1648496770000|2022-03-28 19:46:10|728.9|726.5|728.9|726.5|728.9|726.5|728.7|726.3|0
1648496780000|2022-03-28 19:46:20|729.09|726.69|729.09|726.69|729.09|726.69|729.09|726.69|0
1648496790000|2022-03-28 19:46:30|729.28|726.88|729.85|727.45|729.85|727.45|729.28|726.88|0
1648496800000|2022-03-28 19:46:40|730.04|727.64|730.04|727.64|730.23|727.83|730.04|727.64|0
1648496810000|2022-03-28 19:46:50|730.42|728.02|730.81|728.41|730.81|728.41|730.42|728.02|0
1648496820000|2022-03-28 19:47:00|730.62|728.22|730.81|728.41|730.81|728.41|730.62|728.22|0
1648496830000|2022-03-28 19:47:10|731|728.6|730.81|728.41|731|728.6|730.81|728.41|0
1648496840000|2022-03-28 19:47:20|731|728.6|731.38|728.98|731.38|728.98|731|728.6|0
1648496850000|2022-03-28 19:47:30|731.19|728.79|731|728.6|731.19|728.79|731|728.6|0
1648496860000|2022-03-28 19:47:40|730.81|728.41|731|728.6|731|728.6|730.81|728.41|0
1648496870000|2022-03-28 19:47:50|731.19|728.79|731.19|728.79|731.19|728.79|731.19|728.79|0
1648496880000|2022-03-28 19:48:00|731.38|728.98|731.76|729.36|731.76|729.36|731.38|728.98|0
1648496890000|2022-03-28 19:48:10|731.57|729.17|731.38|728.98|731.57|729.17|731.38|728.98|0
1648496900000|2022-03-28 19:48:20|731.57|729.17|731.96|729.56|731.96|729.56|731.57|729.17|0
1648496910000|2022-03-28 19:48:30|732.15|729.75|732.15|729.75|732.15|729.75|732.15|729.75|0
1648496920000|2022-03-28 19:48:40|732.34|729.94|731.76|729.36|732.34|729.94|731.76|729.36|0
1648496930000|2022-03-28 19:48:50|731.96|729.56|731.38|728.98|731.96|729.56|731.38|728.98|0
1648496940000|2022-03-28 19:49:00|731.76|729.36|731.57|729.17|731.76|729.36|731.28|728.88|0
1648496950000|2022-03-28 19:49:10|731.38|728.98|731.38|728.98|731.38|728.98|731.38|728.98|0
1648496960000|2022-03-28 19:49:20|731.19|728.79|731.57|729.17|731.57|729.17|731.19|728.79|0
1648496970000|2022-03-28 19:49:30|731.76|729.36|731.76|729.36|731.95|729.55|731.76|729.36|0
1648496980000|2022-03-28 19:49:40|731.57|729.17|732.15|729.75|732.15|729.75|731.57|729.17|0
1648496990000|2022-03-28 19:49:50|731.95|729.55|732.72|730.32|732.72|730.32|731.95|729.55|0
1648497000000|2022-03-28 19:50:00|730.81|728.41|730.42|728.02|730.81|728.41|729.47|727.07|0
1648497010000|2022-03-28 19:50:10|729.28|726.88|727.84|725.44|729.28|726.88|727.84|725.44|0
1648497020000|2022-03-28 19:50:20|728.13|725.73|727.94|725.54|728.32|725.92|727.94|725.54|0
1648497030000|2022-03-28 19:50:30|727.75|725.35|728.51|726.11|728.51|726.11|727.75|725.35|0
1648497040000|2022-03-28 19:50:40|728.32|725.92|727.94|725.54|728.32|725.92|727.94|725.54|0
1648497050000|2022-03-28 19:50:50|728.13|725.73|726.79|724.39|730.57|728.17|726.79|724.39|0
1648497060000|2022-03-28 19:51:00|726.41|724.01|726.41|724.01|726.6|724.2|726.41|724.01|0
1648497070000|2022-03-28 19:51:10|726.22|723.82|728.37|725.97|728.56|726.16|726.22|723.82|0
1648497080000|2022-03-28 19:51:20|728.75|726.35|728.56|726.16|728.75|726.35|728.56|726.16|0
1648497090000|2022-03-28 19:51:30|728.37|725.97|727.6|725.2|728.37|725.97|727.6|725.2|0
1648497100000|2022-03-28 19:51:40|727.99|725.59|728.18|725.78|728.18|725.78|727.79|725.39|0
1648497110000|2022-03-28 19:51:50|728.08|725.68|727.6|725.2|728.08|725.68|727.6|725.2|0
1648497120000|2022-03-28 19:52:00|727.79|725.39|727.41|725.01|727.79|725.39|727.41|725.01|0
1648497130000|2022-03-28 19:52:10|727.99|725.59|727.79|725.39|727.99|725.59|727.41|725.01|0
1648497140000|2022-03-28 19:52:20|727.6|725.2|727.41|725.01|727.6|725.2|727.41|725.01|0
1648497150000|2022-03-28 19:52:30|727.6|725.2|727.6|725.2|727.6|725.2|727.41|725.01|0
1648497160000|2022-03-28 19:52:40|727.41|725.01|727.79|725.39|727.79|725.39|727.41|725.01|0
1648497170000|2022-03-28 19:52:50|727.41|725.01|726.65|724.25|727.41|725.01|726.08|723.68|0
1648497180000|2022-03-28 19:53:00|727.03|724.63|726.65|724.25|727.03|724.63|726.65|724.25|0
1648497190000|2022-03-28 19:53:10|727.12|724.72|727.41|725.01|727.41|725.01|727.12|724.72|0
1648497200000|2022-03-28 19:53:20|727.6|725.2|727.41|725.01|727.6|725.2|727.41|725.01|0
1648497210000|2022-03-28 19:53:30|727.6|725.2|727.79|725.39|727.79|725.39|727.41|725.01|0
1648497220000|2022-03-28 19:53:40|728.94|726.54|728.37|725.97|728.94|726.54|728.37|725.97|0
1648497230000|2022-03-28 19:53:50|728.56|726.16|729.13|726.73|729.13|726.73|728.56|726.16|0
1648497240000|2022-03-28 19:54:00|729.7|727.3|729.32|726.92|729.7|727.3|729.32|726.92|0
1648497250000|2022-03-28 19:54:10|729.9|727.5|730.28|727.88|730.28|727.88|729.51|727.11|0
1648497260000|2022-03-28 19:54:20|730.47|728.07|730.28|727.88|730.47|728.07|730.28|727.88|0
1648497270000|2022-03-28 19:54:30|730.66|728.26|729.7|727.3|730.66|728.26|729.7|727.3|0
1648497280000|2022-03-28 19:54:40|731.23|728.83|730.09|727.69|731.23|728.83|730.09|727.69|0
1648497290000|2022-03-28 19:54:50|730.28|727.88|731.62|729.22|731.62|729.22|730.28|727.88|0
1648497300000|2022-03-28 19:55:00|731.43|729.03|730.28|727.88|731.43|729.03|730.28|727.88|0
1648497310000|2022-03-28 19:55:10|730.85|728.45|730.28|727.88|731.23|728.83|730.28|727.88|0
1648497320000|2022-03-28 19:55:20|730.47|728.07|730.85|728.45|730.85|728.45|730.47|728.07|0
1648497330000|2022-03-28 19:55:30|730.66|728.26|730.66|728.26|730.66|728.26|730.66|728.26|0
1648497340000|2022-03-28 19:55:40|730.28|727.88|730.47|728.07|730.66|728.26|730.28|727.88|0
1648497350000|2022-03-28 19:55:50|730.66|728.26|730.85|728.45|730.85|728.45|730.66|728.26|0
1648497360000|2022-03-28 19:56:00|731.23|728.83|731.23|728.83|731.81|729.41|731.23|728.83|0
1648497370000|2022-03-28 19:56:10|731.43|729.03|730.66|728.26|731.43|729.03|730.66|728.26|0
1648497380000|2022-03-28 19:56:20|730.85|728.45|731.81|729.41|731.81|729.41|730.85|728.45|0
1648497390000|2022-03-28 19:56:30|731.43|729.03|731.62|729.22|731.62|729.22|731.43|729.03|0
1648497400000|2022-03-28 19:56:40|731.81|729.41|732|729.6|732|729.6|731.81|729.41|0
1648497410000|2022-03-28 19:56:50|732.19|729.79|732.77|730.37|732.77|730.37|732.19|729.79|0
1648497420000|2022-03-28 19:57:00|732.96|730.56|732.96|730.56|732.96|730.56|732.77|730.37|0
1648497430000|2022-03-28 19:57:10|733.15|730.75|733.15|730.75|733.15|730.75|732.57|730.17|0
1648497440000|2022-03-28 19:57:20|734.3|731.9|734.3|731.9|734.3|731.9|734.3|731.9|0
1648497460000|2022-03-28 19:57:40|733.91|731.51|734.11|731.71|734.11|731.71|733.91|731.51|0
1648497470000|2022-03-28 19:57:50|734.3|731.9|734.87|732.47|734.87|732.47|734.3|731.9|0
1648497480000|2022-03-28 19:58:00|734.68|732.28|734.68|732.28|734.87|732.47|734.68|732.28|0
1648497490000|2022-03-28 19:58:10|734.87|732.47|734.87|732.47|734.87|732.47|734.3|731.9|0
1648497500000|2022-03-28 19:58:20|734.68|732.28|734.87|732.47|734.87|732.47|734.49|732.09|0
1648497510000|2022-03-28 19:58:30|735.06|732.66|735.26|732.86|735.26|732.86|734.87|732.47|0
1648497520000|2022-03-28 19:58:40|735.16|732.76|735.26|732.86|735.26|732.86|735.06|732.66|0
1648497530000|2022-03-28 19:58:50|735.06|732.66|735.45|733.05|735.45|733.05|735.06|732.66|0
1648497540000|2022-03-28 19:59:00|735.64|733.24|736.02|733.62|736.02|733.62|735.64|733.24|0
1648497550000|2022-03-28 19:59:10|735.83|733.43|736.02|733.62|736.02|733.62|735.83|733.43|0
1648497560000|2022-03-28 19:59:20|736.21|733.81|736.6|734.2|736.6|734.2|736.21|733.81|0
1648497570000|2022-03-28 19:59:30|736.41|734.01|736.79|734.39|737.17|734.77|736.41|734.01|0
1648497580000|2022-03-28 19:59:40|737.17|734.77|737.56|735.16|737.75|735.35|737.17|734.77|0
1648497590000|2022-03-28 19:59:50|736.98|734.58|737.17|734.77|737.17|734.77|736.98|734.58|0
1648497600000|2022-03-28 20:00:00|737.56|735.16|737.75|735.35|737.75|735.35|737.56|735.16|0
1648497610000|2022-03-28 20:00:10|737.56|735.16|737.75|735.35|737.75|735.35|737.17|734.77|0
1648497620000|2022-03-28 20:00:20|738.13|735.73|738.33|735.93|738.52|736.12|738.13|735.73|0
1648497630000|2022-03-28 20:00:30|738.9|736.5|738.52|736.12|738.9|736.5|738.52|736.12|0
1648497640000|2022-03-28 20:00:40|738.13|735.73|737.56|735.16|738.13|735.73|737.56|735.16|0
1648497650000|2022-03-28 20:00:50|737.94|735.54|738.13|735.73|738.13|735.73|737.94|735.54|0
1648497660000|2022-03-28 20:01:00|738.52|736.12|738.52|736.12|738.52|736.12|738.33|735.93|0
1648497670000|2022-03-28 20:01:10|738.33|735.93|738.9|736.5|738.9|736.5|738.13|735.73|0
1648497680000|2022-03-28 20:01:20|738.52|736.12|738.71|736.31|738.71|736.31|738.33|735.93|0
1648497690000|2022-03-28 20:01:30|738.9|736.5|738.71|736.31|738.9|736.5|738.71|736.31|0
1648497700000|2022-03-28 20:01:40|738.52|736.12|738.9|736.5|738.9|736.5|738.52|736.12|0
1648497710000|2022-03-28 20:01:50|739.09|736.69|738.9|736.5|739.29|736.89|738.9|736.5|0
1648497720000|2022-03-28 20:02:00|739.29|736.89|739.48|737.08|739.48|737.08|739.29|736.89|0
1648497730000|2022-03-28 20:02:10|739.29|736.89|739.38|736.98|739.38|736.98|739.29|736.89|0
1648497740000|2022-03-28 20:02:20|739.48|737.08|739.57|737.17|739.67|737.27|739.48|737.08|0
1648497750000|2022-03-28 20:02:30|739.48|737.08|739.48|737.08|739.48|737.08|739.48|737.08|0
1648497760000|2022-03-28 20:02:40|739.29|736.89|739.29|736.89|739.48|737.08|739.29|736.89|0
1648497770000|2022-03-28 20:02:50|739.19|736.79|739.29|736.89|739.29|736.89|739.09|736.69|0
1648497780000|2022-03-28 20:03:00|739.09|736.69|739.09|736.69|739.09|736.69|739.09|736.69|0
1648497790000|2022-03-28 20:03:10|739.29|736.89|739.29|736.89|739.29|736.89|739.29|736.89|0
1648497800000|2022-03-28 20:03:20|739.48|737.08|739.67|737.27|739.67|737.27|739.48|737.08|0
1648497810000|2022-03-28 20:03:30|739.86|737.46|739.86|737.46|740.05|737.65|739.86|737.46|0
1648497820000|2022-03-28 20:03:40|740.05|737.65|739.67|737.27|740.05|737.65|739.67|737.27|0
1648497830000|2022-03-28 20:03:50|739.86|737.46|740.05|737.65|740.05|737.65|739.86|737.46|0
1648497840000|2022-03-28 20:04:00|739.86|737.46|740.05|737.65|740.05|737.65|739.86|737.46|0
1648497860000|2022-03-28 20:04:20|739.86|737.46|740.25|737.85|740.25|737.85|739.86|737.46|0
1648497870000|2022-03-28 20:04:30|740.05|737.65|740.34|737.94|740.44|738.04|740.05|737.65|0
1648497880000|2022-03-28 20:04:40|740.44|738.04|740.25|737.85|740.44|738.04|740.25|737.85|0
1648497890000|2022-03-28 20:04:50|739.86|737.46|739.48|737.08|739.86|737.46|739.48|737.08|0
1648497900000|2022-03-28 20:05:00|739.67|737.27|739.86|737.46|739.86|737.46|739.67|737.27|0
1648497910000|2022-03-28 20:05:10|739.67|737.27|739.67|737.27|739.67|737.27|739.67|737.27|0
1648497920000|2022-03-28 20:05:20|739.48|737.08|739.48|737.08|739.48|737.08|739.48|737.08|0
1648497930000|2022-03-28 20:05:30|739.28|736.88|739.28|736.88|739.28|736.88|739.28|736.88|0
1648497950000|2022-03-28 20:05:50|739.09|736.69|739.09|736.69|739.09|736.69|739.09|736.69|0
1648497970000|2022-03-28 20:06:10|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1648497990000|2022-03-28 20:06:30|738.52|736.12|738.32|735.92|738.52|736.12|738.32|735.92|0
1648498000000|2022-03-28 20:06:40|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1648498020000|2022-03-28 20:07:00|738.52|736.12|738.51|736.11|738.52|736.12|738.51|736.11|0
1648498030000|2022-03-28 20:07:10|738.32|735.92|739.09|736.69|739.09|736.69|738.32|735.92|0
1648498040000|2022-03-28 20:07:20|738.99|736.59|739.09|736.69|739.09|736.69|738.99|736.59|0
1648498050000|2022-03-28 20:07:30|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1648498060000|2022-03-28 20:07:40|738.71|736.31|738.51|736.11|738.71|736.31|738.51|736.11|0
1648498070000|2022-03-28 20:07:50|739.09|736.69|739.09|736.69|739.09|736.69|739.09|736.69|0
1648498090000|2022-03-28 20:08:10|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1648498100000|2022-03-28 20:08:20|739.09|736.69|738.9|736.5|739.09|736.69|738.9|736.5|0
1648498190000|2022-03-28 20:09:50|739.09|736.69|739.28|736.88|739.28|736.88|739.09|736.69|0
1648498200000|2022-03-28 20:10:00|739.09|736.69|738.71|736.31|739.09|736.69|738.71|736.31|0
1648498210000|2022-03-28 20:10:10|738.51|736.11|738.9|736.5|738.9|736.5|738.51|736.11|0
1648498240000|2022-03-28 20:10:40|738.51|736.11|738.9|736.5|738.9|736.5|738.51|736.11|0
1648498250000|2022-03-28 20:10:50|739.09|736.69|739.09|736.69|739.09|736.69|739.09|736.69|0
1648498260000|2022-03-28 20:11:00|739.28|736.88|739.28|736.88|739.28|736.88|739.28|736.88|0
1648498270000|2022-03-28 20:11:10|739.09|736.69|738.9|736.5|739.09|736.69|738.9|736.5|0
1648498280000|2022-03-28 20:11:20|738.71|736.31|739.09|736.69|739.09|736.69|738.71|736.31|0
1648498290000|2022-03-28 20:11:30|739.28|736.88|739.09|736.69|739.28|736.88|739.09|736.69|0
1648498330000|2022-03-28 20:12:10|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1648498350000|2022-03-28 20:12:30|739.09|736.69|739.09|736.69|739.09|736.69|739.09|736.69|0
1648498360000|2022-03-28 20:12:40|738.9|736.5|739.09|736.69|739.09|736.69|738.9|736.5|0
1648498370000|2022-03-28 20:12:50|738.9|736.5|738.99|736.59|738.99|736.59|738.9|736.5|0
1648498380000|2022-03-28 20:13:00|738.9|736.5|738.9|736.5|738.99|736.59|738.9|736.5|0
1648498460000|2022-03-28 20:14:20|739.09|736.69|739.09|736.69|739.09|736.69|739.09|736.69|0
1648498510000|2022-03-28 20:15:10|739.29|736.49|739.29|736.49|739.29|736.49|739.29|736.49|0
1648498520000|2022-03-28 20:15:20|739.48|736.68|739.48|736.68|739.48|736.68|739.29|736.49|0
1648498530000|2022-03-28 20:15:30|739.67|736.87|739.48|736.68|739.67|736.87|739.48|736.68|0
1648498550000|2022-03-28 20:15:50|739.29|736.49|739.29|736.49|739.29|736.49|739.29|736.49|0
1648498570000|2022-03-28 20:16:10|739.1|736.3|739.1|736.3|739.1|736.3|739.1|736.3|0
1648498650000|2022-03-28 20:17:30|739.09|736.29|739.09|736.29|739.09|736.29|739.09|736.29|0
1648498910000|2022-03-28 20:21:50|739.19|736.39|739.09|736.29|739.19|736.39|739.09|736.29|0
1648498920000|2022-03-28 20:22:00|738.71|735.91|738.9|736.1|738.9|736.1|738.71|735.91|0
1648498930000|2022-03-28 20:22:10|739.09|736.29|739.09|736.29|739.09|736.29|739.09|736.29|0
1648499090000|2022-03-28 20:24:50|739.28|736.48|739.28|736.48|739.28|736.48|739.28|736.48|0
1648499110000|2022-03-28 20:25:10|739.09|736.29|739.09|736.29|739.09|736.29|739.09|736.29|0
1648499210000|2022-03-28 20:26:50|739.28|736.48|739.28|736.48|739.28|736.48|739.28|736.48|0
1648499230000|2022-03-28 20:27:10|739.09|736.29|739.09|736.29|739.09|736.29|739.09|736.29|0
1648499410000|2022-03-28 20:30:10|739.18|736.38|739.18|736.38|739.18|736.38|739.18|736.38|0
1648499420000|2022-03-28 20:30:20|739.09|736.29|739.09|736.29|739.09|736.29|739.09|736.29|0
1648499430000|2022-03-28 20:30:30|739.28|736.48|739.28|736.48|739.28|736.48|739.28|736.48|0
1648499440000|2022-03-28 20:30:40|739.09|736.29|739.18|736.38|739.18|736.38|739.09|736.29|0
1648499450000|2022-03-28 20:30:50|739.28|736.48|739.28|736.48|739.28|736.48|739.28|736.48|0
1648499460000|2022-03-28 20:31:00|739.09|736.29|739.09|736.29|739.09|736.29|739.09|736.29|0
1648499470000|2022-03-28 20:31:10|739.28|736.48|739.28|736.48|739.28|736.48|739.28|736.48|0
1648499560000|2022-03-28 20:32:40|739.09|736.29|739.28|736.48|739.28|736.48|739.09|736.29|0
1648499570000|2022-03-28 20:32:50|739.09|736.29|739.09|736.29|739.09|736.29|739.09|736.29|0
1648499580000|2022-03-28 20:33:00|739.28|736.48|739.28|736.48|739.28|736.48|739.28|736.48|0
1648499700000|2022-03-28 20:35:00|739.18|736.38|739.18|736.38|739.28|736.48|739.18|736.38|0
1648499710000|2022-03-28 20:35:10|739.28|736.48|739.09|736.29|739.28|736.48|739.09|736.29|0
1648499720000|2022-03-28 20:35:20|739.18|736.38|739.09|736.29|739.18|736.38|739.09|736.29|0
1648499750000|2022-03-28 20:35:50|739.18|736.38|739.18|736.38|739.28|736.48|739.18|736.38|0
1648499760000|2022-03-28 20:36:00|739.09|736.29|739.18|736.38|739.18|736.38|739.09|736.29|0
1648499770000|2022-03-28 20:36:10|739.28|736.48|739.09|736.29|739.28|736.48|739.09|736.29|0
1648499780000|2022-03-28 20:36:20|739.18|736.38|739.18|736.38|739.18|736.38|739.18|736.38|0
1648499790000|2022-03-28 20:36:30|739.09|736.29|739.28|736.48|739.28|736.48|739.09|736.29|0
1648499950000|2022-03-28 20:39:10|739.09|736.29|739.28|736.48|739.28|736.48|739.09|736.29|0
1648499960000|2022-03-28 20:39:20|739.18|736.38|739.28|736.48|739.28|736.48|739.18|736.38|0
1648499990000|2022-03-28 20:39:50|739.18|736.38|739.28|736.48|739.28|736.48|739.18|736.38|0
1648500000000|2022-03-28 20:40:00|739.18|736.38|739.09|736.29|739.18|736.38|739.09|736.29|0
1648500130000|2022-03-28 20:42:10|739.08|736.28|739.08|736.28|739.08|736.28|739.08|736.28|0
1648500300000|2022-03-28 20:45:00|739.28|736.48|739.08|736.28|739.28|736.48|739.08|736.28|0
1648500330000|2022-03-28 20:45:30|739.28|736.48|739.28|736.48|739.28|736.48|739.28|736.48|0
1648500370000|2022-03-28 20:46:10|739.08|736.28|739.08|736.28|739.08|736.28|739.08|736.28|0
1648501190000|2022-03-28 20:59:50|739.17|736.37|738.98|736.18|739.17|736.37|738.98|736.18|0
1648501200000|2022-03-28 21:00:00|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1648501220000|2022-03-28 21:00:20|739.04|736.24|739.04|736.24|739.04|736.24|739.04|736.24|0
1648501240000|2022-03-28 21:00:40|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1648501280000|2022-03-28 21:01:20|738.98|736.18|738.98|736.18|738.98|736.18|738.98|736.18|0
1648501300000|2022-03-28 21:01:40|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1648501320000|2022-03-28 21:02:00|738.98|736.18|738.98|736.18|738.98|736.18|738.98|736.18|0
1648501330000|2022-03-28 21:02:10|738.95|736.15|738.98|736.18|738.98|736.18|738.95|736.15|0
1648501340000|2022-03-28 21:02:20|739.06|736.26|739.06|736.26|739.06|736.26|739.06|736.26|0
1648501540000|2022-03-28 21:05:40|738.98|736.18|738.98|736.18|738.98|736.18|738.98|736.18|0
1648501550000|2022-03-28 21:05:50|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1648501560000|2022-03-28 21:06:00|738.95|736.15|738.95|736.15|738.95|736.15|738.95|736.15|0
1648501570000|2022-03-28 21:06:10|738.89|736.09|738.75|735.95|738.89|736.09|738.75|735.95|0
1648501580000|2022-03-28 21:06:20|738.84|736.04|738.84|736.04|738.84|736.04|738.84|736.04|0
1648501610000|2022-03-28 21:06:50|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1648501720000|2022-03-28 21:08:40|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1648501740000|2022-03-28 21:09:00|738.75|735.95|738.75|735.95|738.75|735.95|738.75|735.95|0
1648501750000|2022-03-28 21:09:10|738.84|736.04|738.84|736.04|738.84|736.04|738.84|736.04|0
1648501760000|2022-03-28 21:09:20|738.58|735.78|738.58|735.78|738.58|735.78|738.58|735.78|0
1648501770000|2022-03-28 21:09:30|738.73|735.93|738.84|736.04|738.84|736.04|738.73|735.93|0
1648501780000|2022-03-28 21:09:40|738.75|735.95|738.75|735.95|738.75|735.95|738.75|735.95|0
1648501790000|2022-03-28 21:09:50|738.84|736.04|738.84|736.04|738.84|736.04|738.84|736.04|0
1648501810000|2022-03-28 21:10:10|738.8|736|738.8|736|738.8|736|738.8|736|0
1648501840000|2022-03-28 21:10:40|738.87|736.07|738.87|736.07|738.87|736.07|738.87|736.07|0
1648501900000|2022-03-28 21:11:40|738.58|735.78|738.58|735.78|738.58|735.78|738.58|735.78|0
1648501920000|2022-03-28 21:12:00|738.61|735.81|738.61|735.81|738.61|735.81|738.61|735.81|0
1648501930000|2022-03-28 21:12:10|738.78|735.98|738.87|736.07|738.87|736.07|738.78|735.98|0
1648501940000|2022-03-28 21:12:20|738.83|736.03|738.8|736|738.83|736.03|738.8|736|0
1648501950000|2022-03-28 21:12:30|738.67|735.87|738.67|735.87|738.67|735.87|738.67|735.87|0
1648501960000|2022-03-28 21:12:40|738.61|735.81|738.61|735.81|738.61|735.81|738.61|735.81|0
1648501980000|2022-03-28 21:13:00|738.47|735.67|738.47|735.67|738.47|735.67|738.47|735.67|0
1648501990000|2022-03-28 21:13:10|738.61|735.81|738.61|735.81|738.61|735.81|738.61|735.81|0
1648502060000|2022-03-28 21:14:20|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1648502070000|2022-03-28 21:14:30|738.58|735.78|738.58|735.78|738.58|735.78|738.58|735.78|0
1648502110000|2022-03-28 21:15:10|738.83|736.03|738.83|736.03|738.83|736.03|738.83|736.03|0
1648502130000|2022-03-28 21:15:30|738.78|735.98|738.86|736.06|738.86|736.06|738.78|735.98|0
1648502140000|2022-03-28 21:15:40|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1648502170000|2022-03-28 21:16:10|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648502180000|2022-03-28 21:16:20|738.75|735.95|738.75|735.95|738.75|735.95|738.75|735.95|0
1648502200000|2022-03-28 21:16:40|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648502240000|2022-03-28 21:17:20|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1648502330000|2022-03-28 21:18:50|738.66|735.86|738.66|735.86|738.66|735.86|738.66|735.86|0
1648502340000|2022-03-28 21:19:00|738.64|735.84|738.64|735.84|738.64|735.84|738.64|735.84|0
1648502370000|2022-03-28 21:19:30|738.72|735.92|738.64|735.84|738.72|735.92|738.64|735.84|0
1648502380000|2022-03-28 21:19:40|738.66|735.86|738.66|735.86|738.66|735.86|738.66|735.86|0
1648502410000|2022-03-28 21:20:10|738.69|735.89|738.69|735.89|738.69|735.89|738.69|735.89|0
1648502430000|2022-03-28 21:20:30|738.66|735.86|738.64|735.84|738.66|735.86|738.64|735.84|0
1648502440000|2022-03-28 21:20:40|738.66|735.86|738.66|735.86|738.66|735.86|738.66|735.86|0
1648502470000|2022-03-28 21:21:10|738.64|735.84|738.64|735.84|738.64|735.84|738.64|735.84|0
1648502490000|2022-03-28 21:21:30|738.61|735.81|738.61|735.81|738.61|735.81|738.61|735.81|0
1648502500000|2022-03-28 21:21:40|738.44|735.64|738.44|735.64|738.44|735.64|738.44|735.64|0
1648502520000|2022-03-28 21:22:00|738.41|735.61|738.39|735.59|738.41|735.61|738.39|735.59|0
1648502530000|2022-03-28 21:22:10|738.38|735.58|738.38|735.58|738.38|735.58|738.38|735.58|0
1648502540000|2022-03-28 21:22:20|738.41|735.61|738.38|735.58|738.41|735.61|738.38|735.58|0
1648502550000|2022-03-28 21:22:30|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1648502580000|2022-03-28 21:23:00|738.44|735.64|738.44|735.64|738.44|735.64|738.44|735.64|0
1648502590000|2022-03-28 21:23:10|738.47|735.67|738.61|735.81|738.61|735.81|738.47|735.67|0
1648502600000|2022-03-28 21:23:20|738.47|735.67|738.66|735.86|738.66|735.86|738.47|735.67|0
1648502620000|2022-03-28 21:23:40|738.49|735.69|738.83|736.03|738.83|736.03|738.49|735.69|0
1648502630000|2022-03-28 21:23:50|738.86|736.06|738.83|736.03|738.86|736.06|738.83|736.03|0
1648502650000|2022-03-28 21:24:10|738.86|736.06|738.86|736.06|738.86|736.06|738.86|736.06|0
1648502680000|2022-03-28 21:24:40|738.72|735.92|738.78|735.98|738.78|735.98|738.72|735.92|0
1648502690000|2022-03-28 21:24:50|738.8|736|738.86|736.06|738.86|736.06|738.8|736|0
1648502700000|2022-03-28 21:25:00|738.94|736.14|738.64|735.84|738.94|736.14|738.64|735.84|0
1648502720000|2022-03-28 21:25:20|738.88|736.08|738.88|736.08|738.88|736.08|738.88|736.08|0
1648502740000|2022-03-28 21:25:40|738.86|736.06|738.86|736.06|738.86|736.06|738.86|736.06|0
1648502780000|2022-03-28 21:26:20|738.91|736.11|738.91|736.11|738.91|736.11|738.91|736.11|0
1648502830000|2022-03-28 21:27:10|738.94|736.14|738.94|736.14|738.94|736.14|738.94|736.14|0
1648502860000|2022-03-28 21:27:40|738.88|736.08|738.88|736.08|738.88|736.08|738.88|736.08|0
1648502910000|2022-03-28 21:28:30|738.94|736.14|738.94|736.14|738.94|736.14|738.94|736.14|0
1648502920000|2022-03-28 21:28:40|738.97|736.17|738.97|736.17|738.97|736.17|738.97|736.17|0
1648502940000|2022-03-28 21:29:00|738.88|736.08|738.88|736.08|738.88|736.08|738.88|736.08|0
1648502950000|2022-03-28 21:29:10|738.69|735.89|738.72|735.92|738.72|735.92|738.69|735.89|0
1648502960000|2022-03-28 21:29:20|738.69|735.89|738.69|735.89|738.69|735.89|738.69|735.89|0
1648502980000|2022-03-28 21:29:40|738.66|735.86|738.66|735.86|738.66|735.86|738.66|735.86|0
1648503040000|2022-03-28 21:30:40|738.16|735.36|738.16|735.36|738.16|735.36|738.16|735.36|0
1648503050000|2022-03-28 21:30:50|738.32|735.52|738.3|735.5|738.32|735.52|738.3|735.5|0
1648503080000|2022-03-28 21:31:20|738.38|735.58|738.38|735.58|738.38|735.58|738.38|735.58|0
1648503090000|2022-03-28 21:31:30|738.3|735.5|738.3|735.5|738.3|735.5|738.3|735.5|0
1648503120000|2022-03-28 21:32:00|738.32|735.52|738.32|735.52|738.32|735.52|738.32|735.52|0
1648503130000|2022-03-28 21:32:10|738.43|735.63|738.43|735.63|738.43|735.63|738.43|735.63|0
1648503160000|2022-03-28 21:32:40|738.3|735.5|738.55|735.75|738.55|735.75|738.3|735.5|0
1648503170000|2022-03-28 21:32:50|738.66|735.86|738.66|735.86|738.66|735.86|738.66|735.86|0
1648503180000|2022-03-28 21:33:00|738.63|735.83|738.63|735.83|738.63|735.83|738.63|735.83|0
1648503200000|2022-03-28 21:33:20|738.6|735.8|738.6|735.8|738.6|735.8|738.6|735.8|0
1648503210000|2022-03-28 21:33:30|738.57|735.77|738.57|735.77|738.57|735.77|738.57|735.77|0
1648503230000|2022-03-28 21:33:50|738.55|735.75|738.55|735.75|738.55|735.75|738.55|735.75|0
1648503250000|2022-03-28 21:34:10|738.66|735.86|738.66|735.86|738.66|735.86|738.66|735.86|0
1648503420000|2022-03-28 21:37:00|738.69|735.89|738.69|735.89|738.69|735.89|738.69|735.89|0
1648503430000|2022-03-28 21:37:10|738.66|735.86|738.63|735.83|738.77|735.97|738.63|735.83|0
1648503460000|2022-03-28 21:37:40|738.57|735.77|738.57|735.77|738.57|735.77|738.57|735.77|0
1648503590000|2022-03-28 21:39:50|738.6|735.8|738.6|735.8|738.6|735.8|738.6|735.8|0
1648503630000|2022-03-28 21:40:30|738.57|735.77|738.57|735.77|738.57|735.77|738.57|735.77|0
1648503640000|2022-03-28 21:40:40|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648503650000|2022-03-28 21:40:50|738.52|735.72|738.52|735.72|738.52|735.72|738.52|735.72|0
1648503680000|2022-03-28 21:41:20|738.29|735.49|738.29|735.49|738.29|735.49|738.29|735.49|0
1648503730000|2022-03-28 21:42:10|738.26|735.46|738.26|735.46|738.26|735.46|738.26|735.46|0
1648503800000|2022-03-28 21:43:20|738.23|735.43|738.23|735.43|738.23|735.43|738.23|735.43|0
1648503910000|2022-03-28 21:45:10|738.31|735.51|738.31|735.51|738.31|735.51|738.31|735.51|0
1648503930000|2022-03-28 21:45:30|738.46|735.66|738.46|735.66|738.46|735.66|738.46|735.66|0
1648504020000|2022-03-28 21:47:00|738.48|735.68|738.46|735.66|738.48|735.68|738.43|735.63|0
1648504030000|2022-03-28 21:47:10|738.31|735.51|738.31|735.51|738.31|735.51|738.31|735.51|0
1648504050000|2022-03-28 21:47:30|738.65|735.85|738.65|735.85|738.65|735.85|738.65|735.85|0
1648504080000|2022-03-28 21:48:00|738.43|735.63|738.43|735.63|738.43|735.63|738.43|735.63|0
1648504140000|2022-03-28 21:49:00|738.71|735.91|738.71|735.91|738.71|735.91|738.71|735.91|0
1648504150000|2022-03-28 21:49:10|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648504160000|2022-03-28 21:49:20|738.77|735.97|738.77|735.97|738.77|735.97|738.77|735.97|0
1648504170000|2022-03-28 21:49:30|738.43|735.63|738.51|735.71|738.51|735.71|738.43|735.63|0
1648504210000|2022-03-28 21:50:10|738.4|735.6|738.4|735.6|738.4|735.6|738.4|735.6|0
1648504220000|2022-03-28 21:50:20|738.48|735.68|738.48|735.68|738.48|735.68|738.48|735.68|0
1648504250000|2022-03-28 21:50:50|738.46|735.66|738.46|735.66|738.46|735.66|738.46|735.66|0
1648504260000|2022-03-28 21:51:00|738.43|735.63|738.43|735.63|738.43|735.63|738.43|735.63|0
1648504290000|2022-03-28 21:51:30|738.51|735.71|738.51|735.71|738.51|735.71|738.51|735.71|0
1648504300000|2022-03-28 21:51:40|738.48|735.68|738.48|735.68|738.48|735.68|738.48|735.68|0
1648504310000|2022-03-28 21:51:50|738.54|735.74|738.51|735.71|738.54|735.74|738.51|735.71|0
1648504480000|2022-03-28 21:54:40|738.65|735.85|738.65|735.85|738.65|735.85|738.65|735.85|0
1648504520000|2022-03-28 21:55:20|738.54|735.74|738.54|735.74|738.54|735.74|738.54|735.74|0
1648504570000|2022-03-28 21:56:10|738.56|735.76|738.56|735.76|738.56|735.76|738.56|735.76|0
1648504580000|2022-03-28 21:56:20|738.54|735.74|738.54|735.74|738.54|735.74|738.54|735.74|0
1648504690000|2022-03-28 21:58:10|738.56|735.76|738.56|735.76|738.56|735.76|738.56|735.76|0
1648504700000|2022-03-28 21:58:20|738.59|735.79|738.59|735.79|738.59|735.79|738.59|735.79|0
1648504720000|2022-03-28 21:58:40|738.56|735.76|738.59|735.79|738.59|735.79|738.56|735.76|0
1648504730000|2022-03-28 21:58:50|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648504770000|2022-03-28 21:59:30|738.65|735.85|738.65|735.85|738.65|735.85|738.65|735.85|0
1648504780000|2022-03-28 21:59:40|738.73|735.93|738.71|735.91|738.73|735.93|738.68|735.88|0
1648504800000|2022-03-28 22:00:00|738.57|735.77|737.8|735|738.57|735.77|737.8|735|0
1648504810000|2022-03-28 22:00:10|737.99|735.19|737.71|734.91|737.99|735.19|737.71|734.91|0
1648504820000|2022-03-28 22:00:20|737.42|734.62|737.9|735.1|738.09|735.29|737.42|734.62|0
1648504830000|2022-03-28 22:00:30|737.71|734.91|737.61|734.81|737.71|734.91|737.61|734.81|0
1648504840000|2022-03-28 22:00:40|737.52|734.72|737.61|734.81|737.61|734.81|737.32|734.52|0
1648504850000|2022-03-28 22:00:50|737.42|734.62|737.52|734.72|737.71|734.91|737.42|734.62|0
1648504860000|2022-03-28 22:01:00|737.61|734.81|737.32|734.52|737.61|734.81|737.32|734.52|0
1648504870000|2022-03-28 22:01:10|737.13|734.33|737.22|734.42|737.22|734.42|737.13|734.33|0
1648504880000|2022-03-28 22:01:20|736.94|734.14|737.32|734.52|737.32|734.52|736.94|734.14|0
1648504890000|2022-03-28 22:01:30|737.22|734.42|737.32|734.52|737.32|734.52|737.22|734.42|0
1648504900000|2022-03-28 22:01:40|737.52|734.72|737.13|734.33|737.52|734.72|737.13|734.33|0
1648504910000|2022-03-28 22:01:50|737.32|734.52|737.32|734.52|737.32|734.52|737.32|734.52|0
1648504920000|2022-03-28 22:02:00|737.13|734.33|737.13|734.33|737.13|734.33|737.13|734.33|0
1648504930000|2022-03-28 22:02:10|737.32|734.52|737.32|734.52|737.32|734.52|737.32|734.52|0
1648504940000|2022-03-28 22:02:20|737.52|734.72|737.32|734.52|737.52|734.72|737.32|734.52|0
1648504950000|2022-03-28 22:02:30|737.42|734.62|737.32|734.52|737.42|734.62|737.32|734.52|0
1648504960000|2022-03-28 22:02:40|737.52|734.72|737.32|734.52|737.52|734.72|737.32|734.52|0
1648504980000|2022-03-28 22:03:00|737.13|734.33|737.13|734.33|737.13|734.33|737.13|734.33|0
1648504990000|2022-03-28 22:03:10|737.22|734.42|737.13|734.33|737.22|734.42|737.13|734.33|0
1648505000000|2022-03-28 22:03:20|737.03|734.23|737.13|734.33|737.13|734.33|737.03|734.23|0
1648505010000|2022-03-28 22:03:30|737.32|734.52|737.32|734.52|737.32|734.52|737.32|734.52|0
1648505020000|2022-03-28 22:03:40|737.13|734.33|736.94|734.14|737.13|734.33|736.94|734.14|0
1648505030000|2022-03-28 22:03:50|737.03|734.23|737.13|734.33|737.13|734.33|737.03|734.23|0
1648505050000|2022-03-28 22:04:10|737.03|734.23|736.94|734.14|737.03|734.23|736.94|734.14|0
1648505070000|2022-03-28 22:04:30|736.84|734.04|736.75|733.95|736.84|734.04|736.75|733.95|0
1648505080000|2022-03-28 22:04:40|736.94|734.14|736.84|734.04|736.94|734.14|736.75|733.95|0
1648505090000|2022-03-28 22:04:50|736.94|734.14|737.13|734.33|737.13|734.33|736.84|734.04|0
1648505100000|2022-03-28 22:05:00|736.94|734.14|736.94|734.14|736.94|734.14|736.94|734.14|0
1648505110000|2022-03-28 22:05:10|736.75|733.95|736.84|734.04|736.84|734.04|736.75|733.95|0
1648505120000|2022-03-28 22:05:20|736.94|734.14|737.13|734.33|737.13|734.33|736.94|734.14|0
1648505130000|2022-03-28 22:05:30|736.94|734.14|736.94|734.14|737.03|734.23|736.94|734.14|0
1648505140000|2022-03-28 22:05:40|737.03|734.23|737.13|734.33|737.13|734.33|737.03|734.23|0
1648505160000|2022-03-28 22:06:00|737.03|734.23|737.13|734.33|737.13|734.33|737.03|734.23|0
1648505170000|2022-03-28 22:06:10|736.94|734.14|737.03|734.23|737.03|734.23|736.94|734.14|0
1648505180000|2022-03-28 22:06:20|737.13|734.33|736.94|734.14|737.13|734.33|736.94|734.14|0
1648505210000|2022-03-28 22:06:50|736.75|733.95|736.94|734.14|736.94|734.14|736.75|733.95|0
1648505220000|2022-03-28 22:07:00|737.13|734.33|737.13|734.33|737.13|734.33|737.13|734.33|0
1648505240000|2022-03-28 22:07:20|736.94|734.14|737.03|734.23|737.03|734.23|736.94|734.14|0
1648505250000|2022-03-28 22:07:30|736.94|734.14|736.75|733.95|736.94|734.14|736.75|733.95|0
1648505260000|2022-03-28 22:07:40|736.94|734.14|736.94|734.14|736.94|734.14|736.94|734.14|0
1648505270000|2022-03-28 22:07:50|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1648505300000|2022-03-28 22:08:20|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1648505320000|2022-03-28 22:08:40|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1648505330000|2022-03-28 22:08:50|736.94|734.14|736.94|734.14|736.94|734.14|736.94|734.14|0
1648505340000|2022-03-28 22:09:00|737.13|734.33|737.03|734.23|737.13|734.33|737.03|734.23|0
1648505350000|2022-03-28 22:09:10|737.13|734.33|737.13|734.33|737.13|734.33|737.13|734.33|0
1648505380000|2022-03-28 22:09:40|736.94|734.14|736.94|734.14|736.94|734.14|736.94|734.14|0
1648505390000|2022-03-28 22:09:50|737.03|734.23|736.94|734.14|737.03|734.23|736.94|734.14|0
1648505410000|2022-03-28 22:10:10|736.75|733.95|736.55|733.75|736.75|733.95|736.55|733.75|0
1648505430000|2022-03-28 22:10:30|736.75|733.95|736.75|733.95|736.75|733.95|736.75|733.95|0
1648505450000|2022-03-28 22:10:50|736.74|733.94|736.55|733.75|736.74|733.94|736.55|733.75|0
1648505460000|2022-03-28 22:11:00|736.74|733.94|736.74|733.94|736.74|733.94|736.74|733.94|0
1648505480000|2022-03-28 22:11:20|735.98|733.18|735.98|733.18|735.98|733.18|735.98|733.18|0
1648505490000|2022-03-28 22:11:30|735.79|732.99|735.79|732.99|735.79|732.99|735.79|732.99|0
1648505500000|2022-03-28 22:11:40|735.98|733.18|736.07|733.27|736.17|733.37|735.98|733.18|0
1648505510000|2022-03-28 22:11:50|736.17|733.37|736.17|733.37|736.17|733.37|736.17|733.37|0
1648505530000|2022-03-28 22:12:10|735.98|733.18|736.17|733.37|736.17|733.37|735.98|733.18|0
1648505560000|2022-03-28 22:12:40|736.26|733.46|736.26|733.46|736.26|733.46|736.26|733.46|0
1648505570000|2022-03-28 22:12:50|736.36|733.56|736.36|733.56|736.36|733.56|736.36|733.56|0
1648505590000|2022-03-28 22:13:10|736.26|733.46|736.17|733.37|736.26|733.46|736.17|733.37|0
1648505600000|2022-03-28 22:13:20|735.98|733.18|735.98|733.18|735.98|733.18|735.98|733.18|0
1648505610000|2022-03-28 22:13:30|735.88|733.08|735.98|733.18|736.17|733.37|735.88|733.08|0
1648505620000|2022-03-28 22:13:40|736.17|733.37|736.17|733.37|736.17|733.37|736.17|733.37|0
1648505650000|2022-03-28 22:14:10|736.36|733.56|736.17|733.37|736.36|733.56|736.17|733.37|0
1648505660000|2022-03-28 22:14:20|736.26|733.46|736.94|734.14|736.94|734.14|736.26|733.46|0
1648505670000|2022-03-28 22:14:30|736.84|734.04|736.94|734.14|736.94|734.14|736.84|734.04|0
1648505680000|2022-03-28 22:14:40|736.74|733.94|736.74|733.94|736.74|733.94|736.74|733.94|0
1648505700000|2022-03-28 22:15:00|736.84|734.04|736.94|734.14|736.94|734.14|736.84|734.04|0
1648505710000|2022-03-28 22:15:10|737.13|734.33|737.03|734.23|737.13|734.33|736.94|734.14|0
1648505720000|2022-03-28 22:15:20|736.94|734.14|736.94|734.14|736.94|734.14|736.94|734.14|0
1648505730000|2022-03-28 22:15:30|736.93|734.13|736.93|734.13|736.93|734.13|736.93|734.13|0
1648505760000|2022-03-28 22:16:00|736.83|734.03|736.83|734.03|736.83|734.03|736.83|734.03|0
1648505770000|2022-03-28 22:16:10|736.93|734.13|736.93|734.13|736.93|734.13|736.93|734.13|0
1648505830000|2022-03-28 22:17:10|736.74|733.94|736.83|734.03|736.93|734.13|736.74|733.94|0
1648505840000|2022-03-28 22:17:20|736.74|733.94|736.74|733.94|736.74|733.94|736.74|733.94|0
1648505860000|2022-03-28 22:17:40|736.93|734.13|736.83|734.03|736.93|734.13|736.83|734.03|0
1648505880000|2022-03-28 22:18:00|736.74|733.94|736.55|733.75|736.74|733.94|736.55|733.75|0
1648505890000|2022-03-28 22:18:10|736.36|733.56|736.45|733.65|736.55|733.75|736.36|733.56|0
1648505900000|2022-03-28 22:18:20|736.36|733.56|736.55|733.75|736.55|733.75|736.36|733.56|0
1648505910000|2022-03-28 22:18:30|736.64|733.84|736.55|733.75|736.64|733.84|736.55|733.75|0
1648505920000|2022-03-28 22:18:40|736.74|733.94|736.74|733.94|736.74|733.94|736.74|733.94|0
1648505950000|2022-03-28 22:19:10|736.64|733.84|736.64|733.84|736.64|733.84|736.64|733.84|0
1648505960000|2022-03-28 22:19:20|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1648505980000|2022-03-28 22:19:40|736.36|733.56|736.36|733.56|736.36|733.56|736.36|733.56|0
1648506000000|2022-03-28 22:20:00|736.45|733.65|736.55|733.75|736.55|733.75|736.45|733.65|0
1648506020000|2022-03-28 22:20:20|736.64|733.84|736.74|733.94|736.74|733.94|736.64|733.84|0
1648506040000|2022-03-28 22:20:40|736.83|734.03|736.93|734.13|736.93|734.13|736.83|734.03|0
1648506050000|2022-03-28 22:20:50|736.83|734.03|736.83|734.03|736.93|734.13|736.83|734.03|0
1648506060000|2022-03-28 22:21:00|736.93|734.13|736.93|734.13|736.93|734.13|736.93|734.13|0
1648506090000|2022-03-28 22:21:30|736.74|733.94|736.74|733.94|736.74|733.94|736.74|733.94|0
1648506100000|2022-03-28 22:21:40|736.83|734.03|736.83|734.03|736.83|734.03|736.83|734.03|0
1648506110000|2022-03-28 22:21:50|736.74|733.94|736.74|733.94|736.74|733.94|736.74|733.94|0
1648506120000|2022-03-28 22:22:00|736.83|734.03|736.74|733.94|736.83|734.03|736.74|733.94|0
1648506150000|2022-03-28 22:22:30|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1648506160000|2022-03-28 22:22:40|736.64|733.84|736.55|733.75|736.64|733.84|736.55|733.75|0
1648506170000|2022-03-28 22:22:50|736.64|733.84|736.55|733.75|736.64|733.84|736.55|733.75|0
1648506180000|2022-03-28 22:23:00|736.74|733.94|736.74|733.94|736.74|733.94|736.74|733.94|0
1648506190000|2022-03-28 22:23:10|736.55|733.75|736.64|733.84|736.64|733.84|736.55|733.75|0
1648506210000|2022-03-28 22:23:30|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1648506230000|2022-03-28 22:23:50|736.74|733.94|736.83|734.03|736.83|734.03|736.74|733.94|0
1648506240000|2022-03-28 22:24:00|736.74|733.94|736.74|733.94|736.74|733.94|736.74|733.94|0
1648506280000|2022-03-28 22:24:40|736.93|734.13|736.93|734.13|736.93|734.13|736.93|734.13|0
1648506320000|2022-03-28 22:25:20|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1648506330000|2022-03-28 22:25:30|736.74|733.94|736.64|733.84|736.74|733.94|736.64|733.84|0
1648506340000|2022-03-28 22:25:40|736.55|733.75|736.55|733.75|736.74|733.94|736.55|733.75|0
1648506450000|2022-03-28 22:27:30|736.45|733.65|736.55|733.75|736.55|733.75|736.45|733.65|0
1648506470000|2022-03-28 22:27:50|736.35|733.55|736.35|733.55|736.35|733.55|736.35|733.55|0
1648506480000|2022-03-28 22:28:00|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1648506510000|2022-03-28 22:28:30|736.64|733.84|736.64|733.84|736.64|733.84|736.64|733.84|0
1648506520000|2022-03-28 22:28:40|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1648506560000|2022-03-28 22:29:20|736.35|733.55|736.35|733.55|736.35|733.55|736.35|733.55|0
1648506570000|2022-03-28 22:29:30|736.55|733.75|736.55|733.75|736.55|733.75|736.55|733.75|0
1648506600000|2022-03-28 22:30:00|736.74|733.94|736.93|734.13|736.93|734.13|736.74|733.94|0
1648506610000|2022-03-28 22:30:10|737.12|734.32|737.7|734.9|737.89|735.09|737.12|734.32|0
1648506620000|2022-03-28 22:30:20|737.41|734.61|737.5|734.7|737.5|734.7|737.41|734.61|0
1648506630000|2022-03-28 22:30:30|737.6|734.8|737.7|734.9|737.7|734.9|737.6|734.8|0
1648506640000|2022-03-28 22:30:40|737.5|734.7|737.5|734.7|737.5|734.7|737.5|734.7|0
1648506650000|2022-03-28 22:30:50|737.31|734.51|737.5|734.7|737.5|734.7|737.31|734.51|0
1648506660000|2022-03-28 22:31:00|737.79|734.99|738.08|735.28|738.08|735.28|737.79|734.99|0
1648506670000|2022-03-28 22:31:10|738.56|735.76|738.36|735.56|738.56|735.76|738.36|735.56|0
1648506680000|2022-03-28 22:31:20|738.27|735.47|738.27|735.47|738.27|735.47|738.27|735.47|0
1648506690000|2022-03-28 22:31:30|738.08|735.28|738.08|735.28|738.08|735.28|737.89|735.09|0
1648506700000|2022-03-28 22:31:40|738.17|735.37|738.27|735.47|738.27|735.47|738.08|735.28|0
1648506710000|2022-03-28 22:31:50|738.46|735.66|738.46|735.66|738.46|735.66|738.46|735.66|0
1648506730000|2022-03-28 22:32:10|738.27|735.47|738.27|735.47|738.36|735.56|738.27|735.47|0
1648506740000|2022-03-28 22:32:20|738.17|735.37|738.08|735.28|738.17|735.37|738.08|735.28|0
1648506750000|2022-03-28 22:32:30|737.89|735.09|738.08|735.28|738.08|735.28|737.89|735.09|0
1648506760000|2022-03-28 22:32:40|737.98|735.18|738.08|735.28|738.08|735.28|737.98|735.18|0
1648506780000|2022-03-28 22:33:00|738.27|735.47|738.46|735.66|738.46|735.66|738.27|735.47|0
1648506790000|2022-03-28 22:33:10|738.27|735.47|737.89|735.09|738.27|735.47|737.89|735.09|0
1648506800000|2022-03-28 22:33:20|738.08|735.28|738.08|735.28|738.08|735.28|738.08|735.28|0
1648506820000|2022-03-28 22:33:40|738.27|735.47|738.08|735.28|738.27|735.47|738.08|735.28|0
1648506830000|2022-03-28 22:33:50|737.89|735.09|737.89|735.09|737.89|735.09|737.89|735.09|0
1648506840000|2022-03-28 22:34:00|737.7|734.9|737.7|734.9|737.7|734.9|737.7|734.9|0
1648506870000|2022-03-28 22:34:30|737.5|734.7|737.5|734.7|737.6|734.8|737.5|734.7|0
1648506900000|2022-03-28 22:35:00|737.21|734.41|737.69|734.89|737.69|734.89|737.21|734.41|0
1648506910000|2022-03-28 22:35:10|737.89|735.09|737.89|735.09|737.89|735.09|737.89|735.09|0
1648506930000|2022-03-28 22:35:30|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1648506940000|2022-03-28 22:35:40|737.89|735.09|737.89|735.09|737.89|735.09|737.89|735.09|0
1648506950000|2022-03-28 22:35:50|738.08|735.28|738.08|735.28|738.08|735.28|738.08|735.28|0
1648507000000|2022-03-28 22:36:40|737.98|735.18|737.98|735.18|737.98|735.18|737.98|735.18|0
1648507010000|2022-03-28 22:36:50|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1648507060000|2022-03-28 22:37:40|737.89|735.09|737.89|735.09|737.89|735.09|737.89|735.09|0
1648507070000|2022-03-28 22:37:50|738.08|735.28|738.08|735.28|738.08|735.28|738.08|735.28|0
1648507080000|2022-03-28 22:38:00|737.89|735.09|737.89|735.09|737.89|735.09|737.89|735.09|0
1648507100000|2022-03-28 22:38:20|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1648507160000|2022-03-28 22:39:20|737.79|734.99|737.69|734.89|737.79|734.99|737.69|734.89|0
1648507210000|2022-03-28 22:40:10|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1648507220000|2022-03-28 22:40:20|737.78|734.98|737.69|734.89|737.88|735.08|737.59|734.79|0
1648507230000|2022-03-28 22:40:30|737.59|734.79|737.5|734.7|737.69|734.89|737.5|734.7|0
1648507490000|2022-03-28 22:44:50|737.21|734.41|736.92|734.12|737.21|734.41|736.92|734.12|0
1648507500000|2022-03-28 22:45:00|737.12|734.32|737.69|734.89|737.69|734.89|737.12|734.32|0
1648507510000|2022-03-28 22:45:10|737.5|734.7|737.31|734.51|737.5|734.7|737.31|734.51|0
1648507530000|2022-03-28 22:45:30|737.11|734.31|737.11|734.31|737.11|734.31|737.11|734.31|0
1648507560000|2022-03-28 22:46:00|736.92|734.12|736.92|734.12|736.92|734.12|736.92|734.12|0
1648507570000|2022-03-28 22:46:10|737.01|734.21|737.11|734.31|737.11|734.31|737.01|734.21|0
1648507620000|2022-03-28 22:47:00|737.31|734.51|737.11|734.31|737.31|734.51|737.11|734.31|0
1648507640000|2022-03-28 22:47:20|737.31|734.51|737.31|734.51|737.31|734.51|737.31|734.51|0
1648507670000|2022-03-28 22:47:50|737.11|734.31|737.11|734.31|737.11|734.31|737.11|734.31|0
1648507680000|2022-03-28 22:48:00|737.31|734.51|737.31|734.51|737.31|734.51|737.31|734.51|0
1648507720000|2022-03-28 22:48:40|737.11|734.31|737.11|734.31|737.11|734.31|737.11|734.31|0
1648507740000|2022-03-28 22:49:00|737.31|734.51|737.31|734.51|737.31|734.51|737.31|734.51|0
1648507750000|2022-03-28 22:49:10|737.5|734.7|737.69|734.89|737.88|735.08|737.5|734.7|0
1648507760000|2022-03-28 22:49:20|737.59|734.79|737.59|734.79|737.59|734.79|737.59|734.79|0
1648507770000|2022-03-28 22:49:30|737.5|734.7|737.5|734.7|737.5|734.7|737.5|734.7|0
1648507800000|2022-03-28 22:50:00|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1648507810000|2022-03-28 22:50:10|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1648507820000|2022-03-28 22:50:20|738.07|735.27|737.97|735.17|738.07|735.27|737.97|735.17|0
1648507830000|2022-03-28 22:50:30|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1648507840000|2022-03-28 22:50:40|737.69|734.89|737.78|734.98|737.78|734.98|737.69|734.89|0
1648507850000|2022-03-28 22:50:50|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1648507870000|2022-03-28 22:51:10|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1648507880000|2022-03-28 22:51:20|738.07|735.27|738.16|735.36|738.16|735.36|738.07|735.27|0
1648507890000|2022-03-28 22:51:30|738.26|735.46|738.26|735.46|738.26|735.46|738.26|735.46|0
1648507910000|2022-03-28 22:51:50|738.07|735.27|737.88|735.08|738.07|735.27|737.88|735.08|0
1648507920000|2022-03-28 22:52:00|738.07|735.27|738.07|735.27|738.07|735.27|738.07|735.27|0
1648507930000|2022-03-28 22:52:10|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1648507950000|2022-03-28 22:52:30|737.69|734.89|737.5|734.7|737.69|734.89|737.5|734.7|0
1648507960000|2022-03-28 22:52:40|737.69|734.89|737.3|734.5|737.69|734.89|737.3|734.5|0
1648507990000|2022-03-28 22:53:10|737.5|734.7|737.69|734.89|737.69|734.89|737.5|734.7|0
1648508000000|2022-03-28 22:53:20|737.5|734.7|737.5|734.7|737.5|734.7|737.5|734.7|0
1648508020000|2022-03-28 22:53:40|737.3|734.5|737.3|734.5|737.3|734.5|737.11|734.31|0
1648508040000|2022-03-28 22:54:00|737.11|734.31|737.11|734.31|737.11|734.31|737.11|734.31|0
1648508060000|2022-03-28 22:54:20|736.92|734.12|736.92|734.12|736.92|734.12|736.92|734.12|0
1648508080000|2022-03-28 22:54:40|737.11|734.31|737.11|734.31|737.11|734.31|737.11|734.31|0
1648508100000|2022-03-28 22:55:00|737.3|734.5|737.39|734.59|737.39|734.59|737.3|734.5|0
1648508110000|2022-03-28 22:55:10|737.49|734.69|737.49|734.69|737.49|734.69|737.49|734.69|0
1648508120000|2022-03-28 22:55:20|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1648508150000|2022-03-28 22:55:50|737.88|735.08|737.78|734.98|737.88|735.08|737.69|734.89|0
1648508160000|2022-03-28 22:56:00|737.88|735.08|738.26|735.46|738.26|735.46|737.88|735.08|0
1648508170000|2022-03-28 22:56:10|738.07|735.27|737.88|735.08|738.07|735.27|737.88|735.08|0
1648508190000|2022-03-28 22:56:30|738.07|735.27|738.07|735.27|738.07|735.27|738.07|735.27|0
1648508220000|2022-03-28 22:57:00|738.16|735.36|738.07|735.27|738.16|735.36|738.07|735.27|0
1648508230000|2022-03-28 22:57:10|738.16|735.36|738.26|735.46|738.26|735.46|738.16|735.36|0
1648508240000|2022-03-28 22:57:20|738.07|735.27|738.07|735.27|738.07|735.27|738.07|735.27|0
1648508280000|2022-03-28 22:58:00|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1648508290000|2022-03-28 22:58:10|737.78|734.98|737.78|734.98|737.78|734.98|737.78|734.98|0
1648508300000|2022-03-28 22:58:20|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1648508320000|2022-03-28 22:58:40|737.78|734.98|737.69|734.89|737.88|735.08|737.69|734.89|0
1648508340000|2022-03-28 22:59:00|737.78|734.98|737.88|735.08|737.88|735.08|737.78|734.98|0
1648508350000|2022-03-28 22:59:10|737.78|734.98|738.07|735.27|738.07|735.27|737.78|734.98|0
1648508360000|2022-03-28 22:59:20|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1648508370000|2022-03-28 22:59:30|738.26|735.46|738.26|735.46|738.26|735.46|738.16|735.36|0
1648508380000|2022-03-28 22:59:40|738.16|735.36|738.16|735.36|738.26|735.46|738.16|735.36|0
1648508390000|2022-03-28 22:59:50|738.07|735.27|738.07|735.27|738.07|735.27|738.07|735.27|0
1648508400000|2022-03-28 23:00:00|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1648508410000|2022-03-28 23:00:10|738.26|735.46|738.26|735.46|738.26|735.46|738.26|735.46|0
1648508420000|2022-03-28 23:00:20|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1648508440000|2022-03-28 23:00:40|738.26|735.46|738.26|735.46|738.26|735.46|738.26|735.46|0
1648508460000|2022-03-28 23:01:00|738.84|736.04|738.84|736.04|738.84|736.04|738.64|735.84|0
1648508480000|2022-03-28 23:01:20|738.74|735.94|738.64|735.84|738.74|735.94|738.64|735.84|0
1648508490000|2022-03-28 23:01:30|738.84|736.04|738.84|736.04|738.84|736.04|738.84|736.04|0
1648508500000|2022-03-28 23:01:40|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648508510000|2022-03-28 23:01:50|738.84|736.04|738.64|735.84|738.84|736.04|738.64|735.84|0
1648508520000|2022-03-28 23:02:00|738.74|735.94|738.64|735.84|738.74|735.94|738.64|735.84|0
1648508540000|2022-03-28 23:02:20|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1648508560000|2022-03-28 23:02:40|738.54|735.74|738.54|735.74|738.54|735.74|738.54|735.74|0
1648508570000|2022-03-28 23:02:50|738.64|735.84|738.64|735.84|738.64|735.84|738.64|735.84|0
1648508580000|2022-03-28 23:03:00|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1648508590000|2022-03-28 23:03:10|738.26|735.46|738.26|735.46|738.26|735.46|738.26|735.46|0
1648508630000|2022-03-28 23:03:50|738.07|735.27|738.07|735.27|738.26|735.46|738.07|735.27|0
1648508650000|2022-03-28 23:04:10|738.26|735.46|738.26|735.46|738.26|735.46|738.26|735.46|0
1648508670000|2022-03-28 23:04:30|738.45|735.65|738.26|735.46|738.45|735.65|738.26|735.46|0
1648508710000|2022-03-28 23:05:10|738.16|735.36|738.26|735.46|738.26|735.46|738.16|735.36|0
1648508750000|2022-03-28 23:05:50|738.16|735.36|738.26|735.46|738.26|735.46|738.16|735.36|0
1648508780000|2022-03-28 23:06:20|738.16|735.36|738.26|735.46|738.26|735.46|738.16|735.36|0
1648508810000|2022-03-28 23:06:50|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1648508820000|2022-03-28 23:07:00|738.83|736.03|738.64|735.84|738.83|736.03|738.64|735.84|0
1648508830000|2022-03-28 23:07:10|738.83|736.03|738.73|735.93|738.83|736.03|738.73|735.93|0
1648508840000|2022-03-28 23:07:20|738.64|735.84|738.64|735.84|738.64|735.84|738.64|735.84|0
1648508860000|2022-03-28 23:07:40|738.83|736.03|738.64|735.84|738.83|736.03|738.64|735.84|0
1648508880000|2022-03-28 23:08:00|738.45|735.65|738.26|735.46|738.45|735.65|738.26|735.46|0
1648508890000|2022-03-28 23:08:10|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1648508920000|2022-03-28 23:08:40|738.26|735.46|738.26|735.46|738.26|735.46|738.26|735.46|0
1648508940000|2022-03-28 23:09:00|738.35|735.55|738.35|735.55|738.35|735.55|738.35|735.55|0
1648508950000|2022-03-28 23:09:10|738.45|735.65|738.64|735.84|738.64|735.84|738.45|735.65|0
1648508960000|2022-03-28 23:09:20|738.83|736.03|738.64|735.84|738.83|736.03|738.64|735.84|0
1648508970000|2022-03-28 23:09:30|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1648509000000|2022-03-28 23:10:00|738.64|735.84|738.45|735.65|738.64|735.84|738.45|735.65|0
1648509030000|2022-03-28 23:10:30|738.06|735.26|738.06|735.26|738.06|735.26|738.06|735.26|0
1648509110000|2022-03-28 23:11:50|738.26|735.46|738.26|735.46|738.26|735.46|738.26|735.46|0
1648509120000|2022-03-28 23:12:00|738.35|735.55|738.35|735.55|738.35|735.55|738.35|735.55|0
1648509130000|2022-03-28 23:12:10|738.45|735.65|738.45|735.65|738.54|735.74|738.45|735.65|0
1648509140000|2022-03-28 23:12:20|738.54|735.74|738.45|735.65|738.54|735.74|738.45|735.65|0
1648509180000|2022-03-28 23:13:00|738.54|735.74|738.45|735.65|738.54|735.74|738.45|735.65|0
1648509200000|2022-03-28 23:13:20|738.16|735.36|738.26|735.46|738.26|735.46|738.06|735.26|0
1648509260000|2022-03-28 23:14:20|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1648509280000|2022-03-28 23:14:40|738.06|735.26|738.06|735.26|738.06|735.26|738.06|735.26|0
1648509290000|2022-03-28 23:14:50|738.25|735.45|738.15|735.35|738.25|735.45|738.06|735.26|0
1648509300000|2022-03-28 23:15:00|738.06|735.26|738.45|735.65|738.45|735.65|738.06|735.26|0
1648509310000|2022-03-28 23:15:10|738.35|735.55|738.35|735.55|738.35|735.55|738.35|735.55|0
1648509320000|2022-03-28 23:15:20|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1648509330000|2022-03-28 23:15:30|738.25|735.45|738.25|735.45|738.25|735.45|738.25|735.45|0
1648509360000|2022-03-28 23:16:00|738.06|735.26|738.06|735.26|738.06|735.26|738.06|735.26|0
1648509410000|2022-03-28 23:16:50|738.15|735.35|738.06|735.26|738.15|735.35|738.06|735.26|0
1648509460000|2022-03-28 23:17:40|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1648509480000|2022-03-28 23:18:00|737.68|734.88|737.68|734.88|737.68|734.88|737.68|734.88|0
1648509550000|2022-03-28 23:19:10|737.58|734.78|737.29|734.49|737.58|734.78|737.29|734.49|0
1648509560000|2022-03-28 23:19:20|737.39|734.59|737.48|734.68|737.49|734.69|737.29|734.49|0
1648509570000|2022-03-28 23:19:30|737.68|734.88|737.68|734.88|737.68|734.88|737.68|734.88|0
1648509580000|2022-03-28 23:19:40|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1648509620000|2022-03-28 23:20:20|737.68|734.88|737.68|734.88|737.68|734.88|737.68|734.88|0
1648509650000|2022-03-28 23:20:50|737.48|734.68|737.29|734.49|737.48|734.68|737.29|734.49|0
1648509670000|2022-03-28 23:21:10|737.1|734.3|737.1|734.3|737.1|734.3|737.1|734.3|0
1648509680000|2022-03-28 23:21:20|737.19|734.39|737.1|734.3|737.19|734.39|737.1|734.3|0
1648509690000|2022-03-28 23:21:30|737|734.2|737.1|734.3|737.1|734.3|737|734.2|0
1648509740000|2022-03-28 23:22:20|737.29|734.49|737.29|734.49|737.38|734.58|737.29|734.49|0
1648509770000|2022-03-28 23:22:50|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1648509780000|2022-03-28 23:23:00|737.68|734.88|737.68|734.88|737.68|734.88|737.68|734.88|0
1648509800000|2022-03-28 23:23:20|737.58|734.78|737.58|734.78|737.58|734.78|737.58|734.78|0
1648509810000|2022-03-28 23:23:30|737.68|734.88|737.68|734.88|737.68|734.88|737.68|734.88|0
1648509820000|2022-03-28 23:23:40|737.58|734.78|737.58|734.78|737.58|734.78|737.58|734.78|0
1648509840000|2022-03-28 23:24:00|737.68|734.88|737.68|734.88|737.68|734.88|737.58|734.78|0
1648509850000|2022-03-28 23:24:10|737.67|734.87|737.67|734.87|737.67|734.87|737.67|734.87|0
1648509860000|2022-03-28 23:24:20|737.48|734.68|737.48|734.68|737.67|734.87|737.48|734.68|0
1648509870000|2022-03-28 23:24:30|737.58|734.78|737.67|734.87|737.67|734.87|737.58|734.78|0
1648509900000|2022-03-28 23:25:00|738.06|735.26|737.87|735.07|738.06|735.26|737.87|735.07|0
1648509920000|2022-03-28 23:25:20|738.06|735.26|738.06|735.26|738.06|735.26|738.06|735.26|0
1648509950000|2022-03-28 23:25:50|737.87|735.07|737.77|734.97|737.87|735.07|737.77|734.97|0
1648509960000|2022-03-28 23:26:00|737.67|734.87|737.48|734.68|737.67|734.87|737.48|734.68|0
1648509970000|2022-03-28 23:26:10|737.38|734.58|737.29|734.49|737.38|734.58|737.29|734.49|0
1648509990000|2022-03-28 23:26:30|737.38|734.58|737.48|734.68|737.48|734.68|737.38|734.58|0
1648510020000|2022-03-28 23:27:00|737.29|734.49|737.29|734.49|737.29|734.49|737.29|734.49|0
1648510040000|2022-03-28 23:27:20|737.38|734.58|737.48|734.68|737.48|734.68|737.38|734.58|0
1648510070000|2022-03-28 23:27:50|737.67|734.87|737.67|734.87|737.67|734.87|737.67|734.87|0
1648510090000|2022-03-28 23:28:10|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1648510100000|2022-03-28 23:28:20|737.67|734.87|737.87|735.07|737.87|735.07|737.67|734.87|0
1648510120000|2022-03-28 23:28:40|738.06|735.26|738.25|735.45|738.25|735.45|738.06|735.26|0
1648510130000|2022-03-28 23:28:50|738.06|735.26|738.06|735.26|738.06|735.26|738.06|735.26|0
1648510160000|2022-03-28 23:29:20|738.25|735.45|738.25|735.45|738.25|735.45|738.25|735.45|0
1648510170000|2022-03-28 23:29:30|738.53|735.73|738.63|735.83|738.63|735.83|738.53|735.73|0
1648510180000|2022-03-28 23:29:40|738.83|736.03|738.83|736.03|738.83|736.03|738.83|736.03|0
1648510200000|2022-03-28 23:30:00|739.4|736.6|739.21|736.41|739.4|736.6|739.21|736.41|0
1648510210000|2022-03-28 23:30:10|739.02|736.22|739.21|736.41|739.21|736.41|739.02|736.22|0
1648510220000|2022-03-28 23:30:20|739.11|736.31|739.02|736.22|739.11|736.31|739.02|736.22|0
1648510230000|2022-03-28 23:30:30|739.21|736.41|739.21|736.41|739.21|736.41|739.21|736.41|0
1648510240000|2022-03-28 23:30:40|739.79|736.99|739.79|736.99|739.79|736.99|739.79|736.99|0
1648510250000|2022-03-28 23:30:50|739.59|736.79|739.59|736.79|739.59|736.79|739.59|736.79|0
1648510260000|2022-03-28 23:31:00|739.21|736.41|739.21|736.41|739.21|736.41|739.21|736.41|0
1648510270000|2022-03-28 23:31:10|739.02|736.22|738.82|736.02|739.02|736.22|738.82|736.02|0
1648510280000|2022-03-28 23:31:20|739.21|736.41|739.21|736.41|739.21|736.41|739.21|736.41|0
1648510290000|2022-03-28 23:31:30|739.11|736.31|739.02|736.22|739.11|736.31|739.02|736.22|0
1648510300000|2022-03-28 23:31:40|738.82|736.02|738.63|735.83|738.82|736.02|738.63|735.83|0
1648510330000|2022-03-28 23:32:10|738.72|735.92|738.72|735.92|738.72|735.92|738.63|735.83|0
1648510340000|2022-03-28 23:32:20|738.63|735.83|738.82|736.02|738.82|736.02|738.63|735.83|0
1648510360000|2022-03-28 23:32:40|738.92|736.12|738.82|736.02|738.92|736.12|738.82|736.02|0
1648510380000|2022-03-28 23:33:00|738.72|735.92|738.82|736.02|738.82|736.02|738.72|735.92|0
1648510410000|2022-03-28 23:33:30|738.72|735.92|738.63|735.83|738.72|735.92|738.63|735.83|0
1648510430000|2022-03-28 23:33:50|738.44|735.64|738.44|735.64|738.44|735.64|738.44|735.64|0
1648510440000|2022-03-28 23:34:00|738.63|735.83|739.02|736.22|739.02|736.22|738.63|735.83|0
1648510450000|2022-03-28 23:34:10|739.21|736.41|739.21|736.41|739.21|736.41|739.21|736.41|0
1648510460000|2022-03-28 23:34:20|739.4|736.6|739.4|736.6|739.4|736.6|739.4|736.6|0
1648510470000|2022-03-28 23:34:30|739.59|736.79|739.21|736.41|739.59|736.79|739.21|736.41|0
1648510480000|2022-03-28 23:34:40|739.02|736.22|739.02|736.22|739.02|736.22|739.02|736.22|0
1648510490000|2022-03-28 23:34:50|738.82|736.02|739.02|736.22|739.02|736.22|738.82|736.02|0
1648510510000|2022-03-28 23:35:10|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1648510540000|2022-03-28 23:35:40|739.21|736.41|739.21|736.41|739.21|736.41|739.21|736.41|0
1648510550000|2022-03-28 23:35:50|739.3|736.5|739.3|736.5|739.3|736.5|739.3|736.5|0
1648510560000|2022-03-28 23:36:00|739.4|736.6|739.21|736.41|739.4|736.6|739.21|736.41|0
1648510580000|2022-03-28 23:36:20|739.4|736.6|739.4|736.6|739.4|736.6|739.21|736.41|0
1648510590000|2022-03-28 23:36:30|739.21|736.41|739.21|736.41|739.21|736.41|739.21|736.41|0
1648510600000|2022-03-28 23:36:40|739.4|736.6|739.4|736.6|739.4|736.6|739.4|736.6|0
1648510610000|2022-03-28 23:36:50|739.21|736.41|739.21|736.41|739.21|736.41|739.21|736.41|0
1648510630000|2022-03-28 23:37:10|739.4|736.6|739.4|736.6|739.4|736.6|739.4|736.6|0
1648510640000|2022-03-28 23:37:20|739.21|736.41|739.4|736.6|739.4|736.6|739.21|736.41|0
1648510650000|2022-03-28 23:37:30|739.21|736.41|739.11|736.31|739.21|736.41|739.11|736.31|0
1648510660000|2022-03-28 23:37:40|739.21|736.41|739.21|736.41|739.21|736.41|739.21|736.41|0
1648510700000|2022-03-28 23:38:20|739.4|736.6|739.4|736.6|739.4|736.6|739.4|736.6|0
1648510710000|2022-03-28 23:38:30|739.49|736.69|739.49|736.69|739.49|736.69|739.49|736.69|0
1648510720000|2022-03-28 23:38:40|739.59|736.79|739.4|736.6|739.59|736.79|739.4|736.6|0
1648510760000|2022-03-28 23:39:20|739.21|736.41|739.21|736.41|739.21|736.41|739.21|736.41|0
1648510770000|2022-03-28 23:39:30|739.4|736.6|739.4|736.6|739.4|736.6|739.4|736.6|0
1648510780000|2022-03-28 23:39:40|739.21|736.41|739.21|736.41|739.21|736.41|739.21|736.41|0
1648510800000|2022-03-28 23:40:00|739.3|736.5|739.21|736.41|739.3|736.5|739.21|736.41|0
1648510820000|2022-03-28 23:40:20|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1648510850000|2022-03-28 23:40:50|739.2|736.4|739.2|736.4|739.2|736.4|739.1|736.3|0
1648510910000|2022-03-28 23:41:50|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1648510920000|2022-03-28 23:42:00|738.91|736.11|738.91|736.11|738.91|736.11|738.91|736.11|0
1648510930000|2022-03-28 23:42:10|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1648510970000|2022-03-28 23:42:50|739.2|736.4|739.4|736.6|739.4|736.6|739.2|736.4|0
1648510990000|2022-03-28 23:43:10|739.59|736.79|739.59|736.79|739.59|736.79|739.59|736.79|0
1648511000000|2022-03-28 23:43:20|739.78|736.98|739.78|736.98|739.97|737.17|739.78|736.98|0
1648511010000|2022-03-28 23:43:30|739.97|737.17|739.97|737.17|739.97|737.17|739.97|737.17|0
1648511020000|2022-03-28 23:43:40|739.78|736.98|739.78|736.98|739.78|736.98|739.78|736.98|0
1648511030000|2022-03-28 23:43:50|739.87|737.07|739.78|736.98|739.97|737.17|739.78|736.98|0
1648511040000|2022-03-28 23:44:00|739.87|737.07|739.97|737.17|739.97|737.17|739.87|737.07|0
1648511060000|2022-03-28 23:44:20|740.16|737.36|739.97|737.17|740.16|737.36|739.97|737.17|0
1648511110000|2022-03-28 23:45:10|739.78|736.98|739.59|736.79|739.78|736.98|739.59|736.79|0
1648511120000|2022-03-28 23:45:20|739.4|736.6|739.4|736.6|739.49|736.69|739.4|736.6|0
1648511130000|2022-03-28 23:45:30|739.59|736.79|739.59|736.79|739.59|736.79|739.59|736.79|0
1648511150000|2022-03-28 23:45:50|739.4|736.6|739.39|736.59|739.59|736.79|739.39|736.59|0
1648511160000|2022-03-28 23:46:00|739.2|736.4|739.2|736.4|739.2|736.4|739.2|736.4|0
1648511170000|2022-03-28 23:46:10|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1648511200000|2022-03-28 23:46:40|739.2|736.4|739.01|736.21|739.2|736.4|739.01|736.21|0
1648511240000|2022-03-28 23:47:20|739.2|736.4|739.39|736.59|739.39|736.59|739.2|736.4|0
1648511260000|2022-03-28 23:47:40|739.2|736.4|739.2|736.4|739.2|736.4|739.2|736.4|0
1648511280000|2022-03-28 23:48:00|739.39|736.59|739.39|736.59|739.39|736.59|739.39|736.59|0
1648511290000|2022-03-28 23:48:10|739.59|736.79|739.59|736.79|739.59|736.79|739.59|736.79|0
1648511320000|2022-03-28 23:48:40|739.39|736.59|739.39|736.59|739.39|736.59|739.39|736.59|0
1648511330000|2022-03-28 23:48:50|739.59|736.79|739.59|736.79|739.59|736.79|739.59|736.79|0
1648511350000|2022-03-28 23:49:10|739.39|736.59|739.2|736.4|739.39|736.59|739.2|736.4|0
1648511360000|2022-03-28 23:49:20|739.01|736.21|738.82|736.02|739.01|736.21|738.82|736.02|0
1648511370000|2022-03-28 23:49:30|739.01|736.21|739.01|736.21|739.01|736.21|739.01|736.21|0
1648511380000|2022-03-28 23:49:40|739.1|736.3|739.01|736.21|739.2|736.4|739.01|736.21|0
1648511390000|2022-03-28 23:49:50|739.1|736.3|739.01|736.21|739.1|736.3|739.01|736.21|0
1648511400000|2022-03-28 23:50:00|739.1|736.3|739.1|736.3|739.1|736.3|739.1|736.3|0
1648511410000|2022-03-28 23:50:10|739.01|736.21|739.01|736.21|739.1|736.3|739.01|736.21|0
1648511420000|2022-03-28 23:50:20|738.82|736.02|739.01|736.21|739.01|736.21|738.82|736.02|0
1648511430000|2022-03-28 23:50:30|738.91|736.11|738.91|736.11|738.91|736.11|738.91|736.11|0
1648511440000|2022-03-28 23:50:40|738.82|736.02|738.62|735.82|738.82|736.02|738.62|735.82|0
1648511490000|2022-03-28 23:51:30|738.24|735.44|738.24|735.44|738.43|735.63|738.24|735.44|0
1648511500000|2022-03-28 23:51:40|737.86|735.06|738.05|735.25|738.05|735.25|737.86|735.06|0
1648511510000|2022-03-28 23:51:50|737.95|735.15|738.05|735.25|738.05|735.25|737.95|735.15|0
1648511520000|2022-03-28 23:52:00|737.86|735.06|738.05|735.25|738.05|735.25|737.86|735.06|0
1648511530000|2022-03-28 23:52:10|737.86|735.06|738.05|735.25|738.05|735.25|737.86|735.06|0
1648511540000|2022-03-28 23:52:20|737.86|735.06|737.86|735.06|737.86|735.06|737.86|735.06|0
1648511550000|2022-03-28 23:52:30|738.05|735.25|738.24|735.44|738.24|735.44|738.05|735.25|0
1648511560000|2022-03-28 23:52:40|738.05|735.25|737.86|735.06|738.05|735.25|737.86|735.06|0
1648511580000|2022-03-28 23:53:00|737.66|734.86|737.66|734.86|737.66|734.86|737.66|734.86|0
1648511590000|2022-03-28 23:53:10|737.47|734.67|737.66|734.86|737.66|734.86|737.47|734.67|0
1648511600000|2022-03-28 23:53:20|737.86|735.06|737.86|735.06|737.86|735.06|737.86|735.06|0
1648511610000|2022-03-28 23:53:30|738.05|735.25|738.05|735.25|738.05|735.25|738.05|735.25|0
1648511630000|2022-03-28 23:53:50|738.14|735.34|738.14|735.34|738.14|735.34|738.14|735.34|0
1648511640000|2022-03-28 23:54:00|737.95|735.15|737.66|734.86|737.95|735.15|737.66|734.86|0
1648511650000|2022-03-28 23:54:10|737.47|734.67|737.37|734.57|737.47|734.67|737.37|734.57|0
1648511660000|2022-03-28 23:54:20|737.28|734.48|737.47|734.67|737.47|734.67|737.28|734.48|0
1648511710000|2022-03-28 23:55:10|737.28|734.48|737.47|734.67|737.47|734.67|737.28|734.48|0
1648511730000|2022-03-28 23:55:30|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1648511760000|2022-03-28 23:56:00|737.09|734.29|737.28|734.48|737.28|734.48|737.09|734.29|0
1648511780000|2022-03-28 23:56:20|737.47|734.67|737.47|734.67|737.47|734.67|737.47|734.67|0
1648511790000|2022-03-28 23:56:30|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1648511800000|2022-03-28 23:56:40|737.37|734.57|737.47|734.67|737.47|734.67|737.37|734.57|0
1648511810000|2022-03-28 23:56:50|737.66|734.86|737.56|734.76|737.66|734.86|737.47|734.67|0
1648511820000|2022-03-28 23:57:00|737.66|734.86|737.28|734.48|737.66|734.86|737.28|734.48|0
1648511840000|2022-03-28 23:57:20|737.47|734.67|737.56|734.76|737.56|734.76|737.47|734.67|0
1648511850000|2022-03-28 23:57:30|737.47|734.67|737.56|734.76|737.56|734.76|737.47|734.67|0
1648511860000|2022-03-28 23:57:40|737.66|734.86|737.66|734.86|737.66|734.86|737.66|734.86|0
1648511900000|2022-03-28 23:58:20|737.47|734.67|737.47|734.67|737.47|734.67|737.47|734.67|0
1648511910000|2022-03-28 23:58:30|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1648511920000|2022-03-28 23:58:40|737.18|734.38|737.18|734.38|737.18|734.38|737.18|734.38|0
1648511930000|2022-03-28 23:58:50|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1648511950000|2022-03-28 23:59:10|737.08|734.28|737.08|734.28|737.08|734.28|737.08|734.28|0
1648511960000|2022-03-28 23:59:20|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1648511980000|2022-03-28 23:59:40|737.08|734.28|737.28|734.48|737.28|734.48|737.08|734.28|0
1648511990000|2022-03-28 23:59:50|737.08|734.28|737.28|734.48|737.28|734.48|737.08|734.28|0
1648512000000|2022-03-29 00:00:00|737.66|734.86|737.28|734.48|737.66|734.86|737.08|734.28|0
1648512010000|2022-03-29 00:00:10|737.08|734.28|737.28|734.48|737.28|734.48|737.08|734.28|0
1648512020000|2022-03-29 00:00:20|737.66|734.86|737.28|734.48|737.66|734.86|737.28|734.48|0
1648512030000|2022-03-29 00:00:30|737.08|734.28|737.08|734.28|737.08|734.28|737.08|734.28|0
1648512040000|2022-03-29 00:00:40|737.28|734.48|737.08|734.28|737.37|734.57|737.08|734.28|0
1648512050000|2022-03-29 00:00:50|737.28|734.48|737.47|734.67|737.47|734.67|737.28|734.48|0
1648512060000|2022-03-29 00:01:00|737.66|734.86|737.66|734.86|737.66|734.86|737.66|734.86|0
1648512070000|2022-03-29 00:01:10|737.47|734.67|737.37|734.57|737.47|734.67|737.28|734.48|0
1648512080000|2022-03-29 00:01:20|737.28|734.48|736.89|734.09|737.28|734.48|736.89|734.09|0
1648512090000|2022-03-29 00:01:30|737.08|734.28|737.18|734.38|737.18|734.38|737.08|734.28|0
1648512100000|2022-03-29 00:01:40|737.28|734.48|737.47|734.67|737.47|734.67|737.28|734.48|0
1648512110000|2022-03-29 00:01:50|737.66|734.86|737.85|735.05|738.04|735.24|737.66|734.86|0
1648512120000|2022-03-29 00:02:00|737.66|734.86|737.28|734.48|737.85|735.05|737.08|734.28|0
1648512130000|2022-03-29 00:02:10|737.08|734.28|737.28|734.48|737.28|734.48|737.08|734.28|0
1648512140000|2022-03-29 00:02:20|737.08|734.28|737.28|734.48|737.28|734.48|737.08|734.28|0
1648512150000|2022-03-29 00:02:30|737.37|734.57|737.28|734.48|737.47|734.67|737.28|734.48|0
1648512160000|2022-03-29 00:02:40|737.08|734.28|736.7|733.9|737.08|734.28|736.51|733.71|0
1648512170000|2022-03-29 00:02:50|736.51|733.71|736.51|733.71|736.7|733.9|736.51|733.71|0
1648512180000|2022-03-29 00:03:00|737.08|734.28|736.7|733.9|737.08|734.28|736.7|733.9|0
1648512190000|2022-03-29 00:03:10|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1648512200000|2022-03-29 00:03:20|736.7|733.9|736.32|733.52|736.7|733.9|736.32|733.52|0
1648512210000|2022-03-29 00:03:30|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1648512230000|2022-03-29 00:03:50|736.32|733.52|736.32|733.52|736.51|733.71|736.32|733.52|0
1648512240000|2022-03-29 00:04:00|736.51|733.71|736.51|733.71|736.51|733.71|736.51|733.71|0
1648512250000|2022-03-29 00:04:10|736.41|733.61|736.41|733.61|736.41|733.61|736.41|733.61|0
1648512260000|2022-03-29 00:04:20|736.32|733.52|736.22|733.42|736.32|733.52|736.22|733.42|0
1648512270000|2022-03-29 00:04:30|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1648512280000|2022-03-29 00:04:40|736.22|733.42|736.32|733.52|736.32|733.52|736.22|733.42|0
1648512290000|2022-03-29 00:04:50|736.41|733.61|736.51|733.71|736.51|733.71|736.32|733.52|0
1648512300000|2022-03-29 00:05:00|736.31|733.51|736.41|733.61|736.41|733.61|736.31|733.51|0
1648512310000|2022-03-29 00:05:10|736.31|733.51|736.31|733.51|736.51|733.71|736.31|733.51|0
1648512320000|2022-03-29 00:05:20|736.41|733.61|736.31|733.51|736.41|733.61|736.31|733.51|0
1648512330000|2022-03-29 00:05:30|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1648512340000|2022-03-29 00:05:40|735.93|733.13|736.12|733.32|736.12|733.32|735.93|733.13|0
1648512360000|2022-03-29 00:06:00|735.93|733.13|735.74|732.94|735.93|733.13|735.74|732.94|0
1648512380000|2022-03-29 00:06:20|735.93|733.13|735.93|733.13|735.93|733.13|735.93|733.13|0
1648512420000|2022-03-29 00:07:00|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1648512430000|2022-03-29 00:07:10|736.31|733.51|736.51|733.71|736.51|733.71|736.31|733.51|0
1648512450000|2022-03-29 00:07:30|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648512470000|2022-03-29 00:07:50|736.21|733.41|736.21|733.41|736.21|733.41|736.21|733.41|0
1648512480000|2022-03-29 00:08:00|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648512510000|2022-03-29 00:08:30|736.21|733.41|736.31|733.51|736.31|733.51|736.21|733.41|0
1648512530000|2022-03-29 00:08:50|736.12|733.32|736.31|733.51|736.31|733.51|736.12|733.32|0
1648512540000|2022-03-29 00:09:00|736.12|733.32|736.31|733.51|736.31|733.51|736.12|733.32|0
1648512550000|2022-03-29 00:09:10|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1648512560000|2022-03-29 00:09:20|736.21|733.41|736.31|733.51|736.31|733.51|736.21|733.41|0
1648512570000|2022-03-29 00:09:30|736.51|733.71|736.5|733.7|736.51|733.71|736.5|733.7|0
1648512590000|2022-03-29 00:09:50|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648512610000|2022-03-29 00:10:10|736.4|733.6|736.5|733.7|736.5|733.7|736.4|733.6|0
1648512620000|2022-03-29 00:10:20|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648512630000|2022-03-29 00:10:30|736.21|733.41|736.31|733.51|736.31|733.51|736.12|733.32|0
1648512640000|2022-03-29 00:10:40|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1648512650000|2022-03-29 00:10:50|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648512680000|2022-03-29 00:11:20|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1648512700000|2022-03-29 00:11:40|736.21|733.41|736.12|733.32|736.31|733.51|736.12|733.32|0
1648512710000|2022-03-29 00:11:50|735.93|733.13|735.93|733.13|735.93|733.13|735.93|733.13|0
1648512760000|2022-03-29 00:12:40|735.74|732.94|735.74|732.94|735.74|732.94|735.74|732.94|0
1648512770000|2022-03-29 00:12:50|735.54|732.74|735.35|732.55|735.54|732.74|735.35|732.55|0
1648512780000|2022-03-29 00:13:00|735.54|732.74|735.54|732.74|735.74|732.94|735.54|732.74|0
1648512790000|2022-03-29 00:13:10|735.74|732.94|735.54|732.74|735.74|732.94|735.54|732.74|0
1648512820000|2022-03-29 00:13:40|735.35|732.55|735.35|732.55|735.35|732.55|735.35|732.55|0
1648512830000|2022-03-29 00:13:50|735.54|732.74|735.54|732.74|735.54|732.74|735.54|732.74|0
1648512840000|2022-03-29 00:14:00|735.35|732.55|735.74|732.94|735.74|732.94|735.35|732.55|0
1648512850000|2022-03-29 00:14:10|735.93|733.13|735.93|733.13|735.93|733.13|735.93|733.13|0
1648512860000|2022-03-29 00:14:20|736.12|733.32|736.21|733.41|736.21|733.41|736.12|733.32|0
1648512870000|2022-03-29 00:14:30|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1648512890000|2022-03-29 00:14:50|735.93|733.13|736.12|733.32|736.12|733.32|735.93|733.13|0
1648512900000|2022-03-29 00:15:00|736.31|733.51|736.12|733.32|736.31|733.51|735.93|733.13|0
1648512910000|2022-03-29 00:15:10|735.93|733.13|736.12|733.32|736.12|733.32|735.93|733.13|0
1648512930000|2022-03-29 00:15:30|736.31|733.51|736.31|733.51|736.5|733.7|736.31|733.51|0
1648512940000|2022-03-29 00:15:40|736.5|733.7|736.5|733.7|736.5|733.7|736.5|733.7|0
1648512950000|2022-03-29 00:15:50|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648512960000|2022-03-29 00:16:00|736.5|733.7|736.5|733.7|736.5|733.7|736.5|733.7|0
1648512980000|2022-03-29 00:16:20|736.4|733.6|736.5|733.7|736.5|733.7|736.31|733.51|0
1648513010000|2022-03-29 00:16:50|736.4|733.6|736.5|733.7|736.5|733.7|736.4|733.6|0
1648513020000|2022-03-29 00:17:00|736.31|733.51|736.5|733.7|736.5|733.7|736.31|733.51|0
1648513030000|2022-03-29 00:17:10|736.4|733.6|736.4|733.6|736.4|733.6|736.4|733.6|0
1648513040000|2022-03-29 00:17:20|736.5|733.7|736.5|733.7|736.5|733.7|736.31|733.51|0
1648513050000|2022-03-29 00:17:30|736.12|733.32|735.93|733.13|736.12|733.32|735.93|733.13|0
1648513060000|2022-03-29 00:17:40|735.63|732.83|735.73|732.93|735.73|732.93|735.54|732.74|0
1648513070000|2022-03-29 00:17:50|735.93|733.13|735.93|733.13|735.93|733.13|735.93|733.13|0
1648513080000|2022-03-29 00:18:00|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1648513090000|2022-03-29 00:18:10|735.93|733.13|736.02|733.22|736.12|733.32|735.93|733.13|0
1648513100000|2022-03-29 00:18:20|736.12|733.32|736.31|733.51|736.31|733.51|736.12|733.32|0
1648513110000|2022-03-29 00:18:30|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1648513120000|2022-03-29 00:18:40|736.5|733.7|736.31|733.51|736.5|733.7|736.12|733.32|0
1648513130000|2022-03-29 00:18:50|736.12|733.32|736.12|733.32|736.12|733.32|736.12|733.32|0
1648513140000|2022-03-29 00:19:00|736.02|733.22|736.12|733.32|736.12|733.32|736.02|733.22|0
1648513150000|2022-03-29 00:19:10|735.93|733.13|735.93|733.13|735.93|733.13|735.93|733.13|0
1648513160000|2022-03-29 00:19:20|735.83|733.03|735.73|732.93|735.83|733.03|735.73|732.93|0
1648513170000|2022-03-29 00:19:30|735.93|733.13|735.83|733.03|735.93|733.13|735.83|733.03|0
1648513180000|2022-03-29 00:19:40|735.93|733.13|735.73|732.93|735.93|733.13|735.73|732.93|0
1648513190000|2022-03-29 00:19:50|735.93|733.13|735.93|733.13|735.93|733.13|735.93|733.13|0
1648513200000|2022-03-29 00:20:00|735.73|732.93|735.83|733.03|735.83|733.03|735.73|732.93|0
1648513210000|2022-03-29 00:20:10|735.93|733.13|736.12|733.32|736.12|733.32|735.93|733.13|0
1648513220000|2022-03-29 00:20:20|736.21|733.41|736.31|733.51|736.31|733.51|736.21|733.41|0
1648513230000|2022-03-29 00:20:30|736.21|733.41|736.12|733.32|736.21|733.41|736.12|733.32|0
1648513250000|2022-03-29 00:20:50|736.21|733.41|736.12|733.32|736.21|733.41|736.12|733.32|0
1648513260000|2022-03-29 00:21:00|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648513270000|2022-03-29 00:21:10|736.5|733.7|736.5|733.7|736.5|733.7|736.5|733.7|0
1648513340000|2022-03-29 00:22:20|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648513350000|2022-03-29 00:22:30|736.5|733.7|736.5|733.7|736.5|733.7|736.5|733.7|0
1648513380000|2022-03-29 00:23:00|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648513410000|2022-03-29 00:23:30|736.5|733.7|736.5|733.7|736.5|733.7|736.5|733.7|0
1648513490000|2022-03-29 00:24:50|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648513500000|2022-03-29 00:25:00|736.5|733.7|736.5|733.7|736.5|733.7|736.5|733.7|0
1648513520000|2022-03-29 00:25:20|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648513540000|2022-03-29 00:25:40|736.11|733.31|736.11|733.31|736.11|733.31|736.11|733.31|0
1648513550000|2022-03-29 00:25:50|735.92|733.12|736.11|733.31|736.11|733.31|735.92|733.12|0
1648513560000|2022-03-29 00:26:00|735.92|733.12|735.92|733.12|735.92|733.12|735.92|733.12|0
1648513570000|2022-03-29 00:26:10|735.73|732.93|735.92|733.12|735.92|733.12|735.73|732.93|0
1648513600000|2022-03-29 00:26:40|736.11|733.31|736.11|733.31|736.11|733.31|736.11|733.31|0
1648513620000|2022-03-29 00:27:00|735.92|733.12|735.92|733.12|735.92|733.12|735.92|733.12|0
1648513650000|2022-03-29 00:27:30|735.73|732.93|735.73|732.93|735.73|732.93|735.73|732.93|0
1648513660000|2022-03-29 00:27:40|735.92|733.12|735.92|733.12|735.92|733.12|735.92|733.12|0
1648513680000|2022-03-29 00:28:00|736.11|733.31|736.11|733.31|736.11|733.31|736.11|733.31|0
1648513690000|2022-03-29 00:28:10|736.31|733.51|736.4|733.6|736.4|733.6|736.31|733.51|0
1648513700000|2022-03-29 00:28:20|736.31|733.51|736.5|733.7|736.5|733.7|736.31|733.51|0
1648513710000|2022-03-29 00:28:30|736.4|733.6|736.4|733.6|736.4|733.6|736.4|733.6|0
1648513720000|2022-03-29 00:28:40|736.5|733.7|736.5|733.7|736.5|733.7|736.5|733.7|0
1648513750000|2022-03-29 00:29:10|736.31|733.51|736.31|733.51|736.31|733.51|736.31|733.51|0
1648513770000|2022-03-29 00:29:30|736.11|733.31|736.11|733.31|736.11|733.31|736.11|733.31|0
1648513780000|2022-03-29 00:29:40|736.01|733.21|735.92|733.12|736.01|733.21|735.92|733.12|0
1648513790000|2022-03-29 00:29:50|736.21|733.41|736.11|733.31|736.21|733.41|736.11|733.31|0
1648513800000|2022-03-29 00:30:00|736.3|733.5|736.3|733.5|736.3|733.5|736.21|733.41|0
1648513810000|2022-03-29 00:30:10|736.21|733.41|736.3|733.5|736.3|733.5|736.21|733.41|0
1648513820000|2022-03-29 00:30:20|736.2|733.4|736.2|733.4|736.2|733.4|736.2|733.4|0
1648513830000|2022-03-29 00:30:30|736.11|733.31|736.11|733.31|736.11|733.31|736.11|733.31|0
1648513840000|2022-03-29 00:30:40|735.92|733.12|735.92|733.12|735.92|733.12|735.92|733.12|0
1648513850000|2022-03-29 00:30:50|736.01|733.21|736.11|733.31|736.11|733.31|736.01|733.21|0
1648513880000|2022-03-29 00:31:20|736.2|733.4|736.2|733.4|736.3|733.5|736.2|733.4|0
1648513890000|2022-03-29 00:31:30|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1648513900000|2022-03-29 00:31:40|736.2|733.4|736.2|733.4|736.2|733.4|736.2|733.4|0
1648513910000|2022-03-29 00:31:50|736.3|733.5|736.2|733.4|736.3|733.5|736.2|733.4|0
1648513920000|2022-03-29 00:32:00|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1648513960000|2022-03-29 00:32:40|736.11|733.31|736.11|733.31|736.11|733.31|736.11|733.31|0
1648514030000|2022-03-29 00:33:50|736.3|733.5|736.3|733.5|736.3|733.5|736.11|733.31|0
1648514040000|2022-03-29 00:34:00|736.2|733.4|736.3|733.5|736.3|733.5|736.2|733.4|0
1648514060000|2022-03-29 00:34:20|736.11|733.31|736.11|733.31|736.11|733.31|736.11|733.31|0
1648514080000|2022-03-29 00:34:40|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1648514130000|2022-03-29 00:35:30|736.11|733.31|736.11|733.31|736.11|733.31|736.11|733.31|0
1648514140000|2022-03-29 00:35:40|735.92|733.12|735.92|733.12|735.92|733.12|735.92|733.12|0
1648514150000|2022-03-29 00:35:50|736.11|733.31|736.3|733.5|736.3|733.5|736.11|733.31|0
1648514160000|2022-03-29 00:36:00|736.11|733.31|736.3|733.5|736.3|733.5|736.11|733.31|0
1648514170000|2022-03-29 00:36:10|736.49|733.69|736.49|733.69|736.49|733.69|736.49|733.69|0
1648514200000|2022-03-29 00:36:40|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1648514210000|2022-03-29 00:36:50|736.2|733.4|736.11|733.31|736.2|733.4|736.11|733.31|0
1648514220000|2022-03-29 00:37:00|736.3|733.5|736.3|733.5|736.3|733.5|736.3|733.5|0
1648514230000|2022-03-29 00:37:10|736.39|733.59|736.3|733.5|736.39|733.59|736.3|733.5|0
1648514240000|2022-03-29 00:37:20|736.49|733.69|736.49|733.69|736.49|733.69|736.49|733.69|0
1648514400000|2022-03-29 00:40:00|736.68|733.88|736.68|733.88|736.68|733.88|736.68|733.88|0
1648514410000|2022-03-29 00:40:10|736.88|734.08|738.22|735.42|738.22|735.42|736.88|734.08|0
1648514420000|2022-03-29 00:40:20|738.03|735.23|738.03|735.23|738.41|735.61|738.03|735.23|0
1648514430000|2022-03-29 00:40:30|737.84|735.04|737.84|735.04|738.03|735.23|737.84|735.04|0
1648514440000|2022-03-29 00:40:40|737.64|734.84|737.26|734.46|737.64|734.84|737.26|734.46|0
1648514450000|2022-03-29 00:40:50|737.07|734.27|737.16|734.36|737.16|734.36|737.07|734.27|0
1648514460000|2022-03-29 00:41:00|737.26|734.46|737.07|734.27|737.26|734.46|736.97|734.17|0
1648514470000|2022-03-29 00:41:10|737.26|734.46|737.26|734.46|737.26|734.46|737.26|734.46|0
1648514480000|2022-03-29 00:41:20|737.45|734.65|737.26|734.46|737.45|734.65|737.26|734.46|0
1648514490000|2022-03-29 00:41:30|737.07|734.27|737.16|734.36|737.16|734.36|737.07|734.27|0
1648514500000|2022-03-29 00:41:40|737.07|734.27|737.26|734.46|737.26|734.46|737.07|734.27|0
1648514510000|2022-03-29 00:41:50|737.16|734.36|737.07|734.27|737.26|734.46|737.07|734.27|0
1648514520000|2022-03-29 00:42:00|736.88|734.08|736.68|733.88|736.88|734.08|736.68|733.88|0
1648514530000|2022-03-29 00:42:10|736.49|733.69|736.68|733.88|736.68|733.88|736.49|733.69|0
1648514580000|2022-03-29 00:43:00|736.49|733.69|736.68|733.88|736.68|733.88|736.49|733.69|0
1648514590000|2022-03-29 00:43:10|736.88|734.08|736.68|733.88|736.88|734.08|736.68|733.88|0
1648514630000|2022-03-29 00:43:50|736.87|734.07|737.07|734.27|737.07|734.27|736.87|734.07|0
1648514640000|2022-03-29 00:44:00|737.26|734.46|737.45|734.65|737.45|734.65|737.26|734.46|0
1648514650000|2022-03-29 00:44:10|737.54|734.74|737.64|734.84|737.64|734.84|737.54|734.74|0
1648514670000|2022-03-29 00:44:30|737.73|734.93|738.03|735.23|738.03|735.23|737.73|734.93|0
1648514700000|2022-03-29 00:45:00|737.83|735.03|738.03|735.23|738.03|735.23|737.83|735.03|0
1648514710000|2022-03-29 00:45:10|737.83|735.03|737.83|735.03|737.83|735.03|737.83|735.03|0
1648514720000|2022-03-29 00:45:20|737.64|734.84|737.64|734.84|737.64|734.84|737.64|734.84|0
1648514740000|2022-03-29 00:45:40|737.73|734.93|737.73|734.93|737.73|734.93|737.73|734.93|0
1648514750000|2022-03-29 00:45:50|737.83|735.03|737.83|735.03|737.83|735.03|737.83|735.03|0
1648514760000|2022-03-29 00:46:00|738.03|735.23|738.03|735.23|738.03|735.23|738.03|735.23|0
1648514770000|2022-03-29 00:46:10|737.83|735.03|737.64|734.84|737.83|735.03|737.64|734.84|0
1648514780000|2022-03-29 00:46:20|737.45|734.65|737.45|734.65|737.45|734.65|737.45|734.65|0
1648514790000|2022-03-29 00:46:30|737.54|734.74|737.64|734.84|737.64|734.84|737.54|734.74|0
1648514800000|2022-03-29 00:46:40|737.45|734.65|737.45|734.65|737.54|734.74|737.45|734.65|0
1648514810000|2022-03-29 00:46:50|737.54|734.74|737.64|734.84|737.64|734.84|737.54|734.74|0
1648514820000|2022-03-29 00:47:00|737.45|734.65|737.07|734.27|737.45|734.65|737.07|734.27|0
1648514830000|2022-03-29 00:47:10|737.26|734.46|737.26|734.46|737.26|734.46|737.26|734.46|0
1648514840000|2022-03-29 00:47:20|737.45|734.65|737.45|734.65|737.45|734.65|737.45|734.65|0
1648514850000|2022-03-29 00:47:30|737.64|734.84|737.64|734.84|737.64|734.84|737.64|734.84|0
1648514860000|2022-03-29 00:47:40|737.83|735.03|736.87|734.07|737.83|735.03|736.87|734.07|0
1648514870000|2022-03-29 00:47:50|736.68|733.88|736.87|734.07|736.87|734.07|736.68|733.88|0
1648514880000|2022-03-29 00:48:00|736.77|733.97|736.87|734.07|736.87|734.07|736.68|733.88|0
1648514900000|2022-03-29 00:48:20|737.07|734.27|737.06|734.26|737.07|734.27|737.06|734.26|0
1648514910000|2022-03-29 00:48:30|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648514920000|2022-03-29 00:48:40|736.68|733.88|736.68|733.88|736.68|733.88|736.68|733.88|0
1648514970000|2022-03-29 00:49:30|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648515000000|2022-03-29 00:50:00|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648515030000|2022-03-29 00:50:30|736.87|734.07|736.68|733.88|736.87|734.07|736.68|733.88|0
1648515040000|2022-03-29 00:50:40|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648515060000|2022-03-29 00:51:00|736.68|733.88|736.87|734.07|736.87|734.07|736.68|733.88|0
1648515080000|2022-03-29 00:51:20|736.68|733.88|736.87|734.07|736.87|734.07|736.68|733.88|0
1648515110000|2022-03-29 00:51:50|737.06|734.26|737.26|734.46|737.26|734.46|737.06|734.26|0
1648515140000|2022-03-29 00:52:20|736.96|734.16|736.87|734.07|736.96|734.16|736.87|734.07|0
1648515170000|2022-03-29 00:52:50|736.96|734.16|736.68|733.88|736.96|734.16|736.68|733.88|0
1648515190000|2022-03-29 00:53:10|736.49|733.69|736.49|733.69|736.49|733.69|736.49|733.69|0
1648515200000|2022-03-29 00:53:20|736.68|733.88|736.58|733.78|736.68|733.88|736.58|733.78|0
1648515210000|2022-03-29 00:53:30|736.49|733.69|736.68|733.88|736.68|733.88|736.49|733.69|0
1648515220000|2022-03-29 00:53:40|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648515230000|2022-03-29 00:53:50|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648515240000|2022-03-29 00:54:00|736.87|734.07|736.87|734.07|736.96|734.16|736.87|734.07|0
1648515250000|2022-03-29 00:54:10|736.68|733.88|736.68|733.88|736.68|733.88|736.68|733.88|0
1648515260000|2022-03-29 00:54:20|736.87|734.07|737.06|734.26|737.06|734.26|736.87|734.07|0
1648515270000|2022-03-29 00:54:30|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648515300000|2022-03-29 00:55:00|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648515310000|2022-03-29 00:55:10|737.25|734.45|737.06|734.26|737.25|734.45|737.06|734.26|0
1648515320000|2022-03-29 00:55:20|736.96|734.16|736.87|734.07|736.96|734.16|736.87|734.07|0
1648515330000|2022-03-29 00:55:30|736.68|733.88|736.68|733.88|736.68|733.88|736.68|733.88|0
1648515340000|2022-03-29 00:55:40|736.49|733.69|736.1|733.3|736.49|733.69|736.1|733.3|0
1648515350000|2022-03-29 00:55:50|736.49|733.69|736.29|733.49|736.49|733.69|736.29|733.49|0
1648515360000|2022-03-29 00:56:00|736.39|733.59|736.49|733.69|736.49|733.69|736.39|733.59|0
1648515370000|2022-03-29 00:56:10|736.39|733.59|736.29|733.49|736.39|733.59|736.29|733.49|0
1648515380000|2022-03-29 00:56:20|736.1|733.3|736.29|733.49|736.29|733.49|736.1|733.3|0
1648515390000|2022-03-29 00:56:30|736.49|733.69|736.49|733.69|736.49|733.69|736.49|733.69|0
1648515410000|2022-03-29 00:56:50|736.29|733.49|736.49|733.69|736.49|733.69|736.29|733.49|0
1648515420000|2022-03-29 00:57:00|736.29|733.49|736.49|733.69|736.49|733.69|736.29|733.49|0
1648515430000|2022-03-29 00:57:10|736.29|733.49|736.29|733.49|736.29|733.49|736.29|733.49|0
1648515440000|2022-03-29 00:57:20|736.49|733.69|736.49|733.69|736.49|733.69|736.49|733.69|0
1648515450000|2022-03-29 00:57:30|736.68|733.88|736.68|733.88|736.68|733.88|736.68|733.88|0
1648515460000|2022-03-29 00:57:40|736.49|733.69|736.68|733.88|736.68|733.88|736.49|733.69|0
1648515470000|2022-03-29 00:57:50|736.87|734.07|737.06|734.26|737.06|734.26|736.87|734.07|0
1648515480000|2022-03-29 00:58:00|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648515490000|2022-03-29 00:58:10|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648515500000|2022-03-29 00:58:20|736.96|734.16|736.87|734.07|736.96|734.16|736.87|734.07|0
1648515510000|2022-03-29 00:58:30|736.96|734.16|737.06|734.26|737.06|734.26|736.96|734.16|0
1648515520000|2022-03-29 00:58:40|736.87|734.07|736.68|733.88|736.87|734.07|736.68|733.88|0
1648515530000|2022-03-29 00:58:50|736.87|734.07|736.87|734.07|736.87|734.07|736.77|733.97|0
1648515540000|2022-03-29 00:59:00|736.68|733.88|736.68|733.88|736.68|733.88|736.68|733.88|0
1648515550000|2022-03-29 00:59:10|736.48|733.68|736.68|733.88|736.68|733.88|736.48|733.68|0
1648515560000|2022-03-29 00:59:20|736.87|734.07|737.06|734.26|737.06|734.26|736.87|734.07|0
1648515570000|2022-03-29 00:59:30|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648515580000|2022-03-29 00:59:40|736.68|733.88|736.29|733.49|736.68|733.88|736.29|733.49|0
1648515590000|2022-03-29 00:59:50|736.1|733.3|736.1|733.3|736.1|733.3|736.1|733.3|0
1648515600000|2022-03-29 01:00:00|736.29|733.49|736.29|733.49|736.29|733.49|736.29|733.49|0
1648515610000|2022-03-29 01:00:10|736.1|733.3|736.1|733.3|736.1|733.3|735.91|733.11|0
1648515630000|2022-03-29 01:00:30|736.29|733.49|735.91|733.11|736.29|733.49|735.91|733.11|0
1648515640000|2022-03-29 01:00:40|736.1|733.3|736.1|733.3|736.1|733.3|736.1|733.3|0
1648515650000|2022-03-29 01:00:50|736.29|733.49|736.29|733.49|736.29|733.49|736.29|733.49|0
1648515670000|2022-03-29 01:01:10|736.48|733.68|736.68|733.88|736.68|733.88|736.48|733.68|0
1648515680000|2022-03-29 01:01:20|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648515690000|2022-03-29 01:01:30|736.77|733.97|736.77|733.97|736.77|733.97|736.68|733.88|0
1648515700000|2022-03-29 01:01:40|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648515710000|2022-03-29 01:01:50|736.96|734.16|737.06|734.26|737.06|734.26|736.96|734.16|0
1648515720000|2022-03-29 01:02:00|737.25|734.45|736.38|733.58|737.25|734.45|736.38|733.58|0
1648515730000|2022-03-29 01:02:10|736.48|733.68|736.87|734.07|736.87|734.07|736.48|733.68|0
1648515750000|2022-03-29 01:02:30|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648515760000|2022-03-29 01:02:40|737.15|734.35|737.25|734.45|737.25|734.45|737.15|734.35|0
1648515780000|2022-03-29 01:03:00|737.15|734.35|737.06|734.26|737.15|734.35|737.06|734.26|0
1648515790000|2022-03-29 01:03:10|736.96|734.16|736.87|734.07|736.96|734.16|736.87|734.07|0
1648515800000|2022-03-29 01:03:20|736.96|734.16|737.25|734.45|737.25|734.45|736.96|734.16|0
1648515820000|2022-03-29 01:03:40|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648515830000|2022-03-29 01:03:50|737.25|734.45|737.25|734.45|737.25|734.45|737.25|734.45|0
1648515860000|2022-03-29 01:04:20|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648515870000|2022-03-29 01:04:30|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648515880000|2022-03-29 01:04:40|736.67|733.87|737.06|734.26|737.06|734.26|736.67|733.87|0
1648515890000|2022-03-29 01:04:50|737.25|734.45|736.87|734.07|737.25|734.45|736.67|733.87|0
1648515900000|2022-03-29 01:05:00|736.67|733.87|736.67|733.87|736.67|733.87|736.67|733.87|0
1648515920000|2022-03-29 01:05:20|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648515930000|2022-03-29 01:05:30|736.96|734.16|736.96|734.16|737.06|734.26|736.96|734.16|0
1648515940000|2022-03-29 01:05:40|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648515950000|2022-03-29 01:05:50|736.87|734.07|736.67|733.87|736.87|734.07|736.67|733.87|0
1648515970000|2022-03-29 01:06:10|736.48|733.68|736.67|733.87|736.67|733.87|736.48|733.68|0
1648515980000|2022-03-29 01:06:20|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648516000000|2022-03-29 01:06:40|737.06|734.26|736.87|734.07|737.06|734.26|736.87|734.07|0
1648516010000|2022-03-29 01:06:50|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648516040000|2022-03-29 01:07:20|736.87|734.07|737.06|734.26|737.06|734.26|736.87|734.07|0
1648516080000|2022-03-29 01:08:00|736.96|734.16|736.96|734.16|736.96|734.16|736.96|734.16|0
1648516090000|2022-03-29 01:08:10|736.87|734.07|736.87|734.07|736.87|734.07|736.87|734.07|0
1648516100000|2022-03-29 01:08:20|736.86|734.06|736.86|734.06|736.86|734.06|736.86|734.06|0
1648516160000|2022-03-29 01:09:20|736.67|733.87|736.67|733.87|736.67|733.87|736.67|733.87|0
1648516190000|2022-03-29 01:09:50|736.86|734.06|736.86|734.06|736.86|734.06|736.86|734.06|0
1648516200000|2022-03-29 01:10:00|736.67|733.87|736.48|733.68|736.67|733.87|736.48|733.68|0
1648516210000|2022-03-29 01:10:10|736.86|734.06|736.67|733.87|736.86|734.06|736.67|733.87|0
1648516220000|2022-03-29 01:10:20|736.86|734.06|736.86|734.06|736.86|734.06|736.86|734.06|0
1648516230000|2022-03-29 01:10:30|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648516260000|2022-03-29 01:11:00|737.25|734.45|737.25|734.45|737.25|734.45|737.25|734.45|0
1648516300000|2022-03-29 01:11:40|737.06|734.26|737.06|734.26|737.06|734.26|737.06|734.26|0
1648516320000|2022-03-29 01:12:00|737.25|734.45|737.25|734.45|737.25|734.45|737.25|734.45|0
1648516350000|2022-03-29 01:12:30|737.15|734.35|737.25|734.45|737.25|734.45|737.15|734.35|0
1648516410000|2022-03-29 01:13:30|737.82|735.02|737.53|734.73|737.82|735.02|737.53|734.73|0
1648516420000|2022-03-29 01:13:40|737.63|734.83|737.44|734.64|737.63|734.83|737.44|734.64|0
1648516430000|2022-03-29 01:13:50|737.53|734.73|737.63|734.83|737.63|734.83|737.53|734.73|0
1648516450000|2022-03-29 01:14:10|737.82|735.02|737.63|734.83|737.82|735.02|737.63|734.83|0
1648516460000|2022-03-29 01:14:20|737.82|735.02|737.82|735.02|737.82|735.02|737.82|735.02|0
1648516490000|2022-03-29 01:14:50|737.63|734.83|737.63|734.83|737.63|734.83|737.63|734.83|0
1648516500000|2022-03-29 01:15:00|737.82|735.02|737.82|735.02|737.82|735.02|737.63|734.83|0
1648516510000|2022-03-29 01:15:10|737.63|734.83|737.72|734.92|737.82|735.02|737.63|734.83|0
1648516520000|2022-03-29 01:15:20|737.82|735.02|737.63|734.83|737.82|735.02|737.63|734.83|0
1648516530000|2022-03-29 01:15:30|737.72|734.92|737.82|735.02|737.82|735.02|737.72|734.92|0
1648516540000|2022-03-29 01:15:40|737.63|734.83|737.53|734.73|737.63|734.83|737.53|734.73|0
1648516550000|2022-03-29 01:15:50|737.63|734.83|737.82|735.02|737.82|735.02|737.63|734.83|0
1648516560000|2022-03-29 01:16:00|737.72|734.92|737.72|734.92|737.72|734.92|737.72|734.92|0
1648516570000|2022-03-29 01:16:10|737.82|735.02|737.63|734.83|737.82|735.02|737.63|734.83|0
1648516600000|2022-03-29 01:16:40|737.82|735.02|737.63|734.83|737.82|735.02|737.63|734.83|0
1648516610000|2022-03-29 01:16:50|737.44|734.64|737.25|734.45|737.44|734.64|737.25|734.45|0
1648516620000|2022-03-29 01:17:00|737.44|734.64|737.44|734.64|737.44|734.64|737.44|734.64|0
1648516630000|2022-03-29 01:17:10|737.63|734.83|737.44|734.64|737.63|734.83|737.44|734.64|0
1648516640000|2022-03-29 01:17:20|737.63|734.83|737.63|734.83|737.63|734.83|737.63|734.83|0
1648516660000|2022-03-29 01:17:40|737.82|735.02|737.82|735.02|737.82|735.02|737.82|735.02|0
1648516680000|2022-03-29 01:18:00|738.01|735.21|738.4|735.6|738.4|735.6|738.01|735.21|0
1648516690000|2022-03-29 01:18:10|738.78|735.98|738.68|735.88|738.78|735.98|738.68|735.88|0
1648516700000|2022-03-29 01:18:20|738.4|735.6|738.4|735.6|738.59|735.79|738.4|735.6|0
1648516710000|2022-03-29 01:18:30|738.2|735.4|738.2|735.4|738.2|735.4|738.2|735.4|0
1648516720000|2022-03-29 01:18:40|738.4|735.6|738.2|735.4|738.4|735.6|738.2|735.4|0
1648516730000|2022-03-29 01:18:50|738.4|735.6|738.4|735.6|738.4|735.6|738.4|735.6|0
1648516740000|2022-03-29 01:19:00|738.2|735.4|738.3|735.5|738.3|735.5|738.2|735.4|0
1648516750000|2022-03-29 01:19:10|738.2|735.4|738.2|735.4|738.4|735.6|738.2|735.4|0
1648516760000|2022-03-29 01:19:20|738.01|735.21|738.01|735.21|738.01|735.21|738.01|735.21|0
1648516770000|2022-03-29 01:19:30|737.82|735.02|738.01|735.21|738.01|735.21|737.82|735.02|0
1648516790000|2022-03-29 01:19:50|737.82|735.02|737.82|735.02|738.01|735.21|737.82|735.02|0
1648516800000|2022-03-29 01:20:00|738.01|735.21|738.01|735.21|738.01|735.21|738.01|735.21|0
1648516810000|2022-03-29 01:20:10|738.2|735.4|738.01|735.21|738.2|735.4|738.01|735.21|0
1648516820000|2022-03-29 01:20:20|737.82|735.02|737.82|735.02|737.82|735.02|737.82|735.02|0
1648516840000|2022-03-29 01:20:40|737.91|735.11|737.82|735.02|737.91|735.11|737.82|735.02|0
1648516850000|2022-03-29 01:20:50|737.91|735.11|738.01|735.21|738.01|735.21|737.91|735.11|0
1648516860000|2022-03-29 01:21:00|738.1|735.3|738.01|735.21|738.1|735.3|738.01|735.21|0
1648516870000|2022-03-29 01:21:10|738.1|735.3|738.3|735.5|738.3|735.5|738.1|735.3|0
1648516880000|2022-03-29 01:21:20|738.4|735.6|738.3|735.5|738.4|735.6|738.2|735.4|0
1648516890000|2022-03-29 01:21:30|738.4|735.6|738.2|735.4|738.4|735.6|738.2|735.4|0
1648516910000|2022-03-29 01:21:50|738.4|735.6|738.59|735.79|738.59|735.79|738.4|735.6|0
1648516920000|2022-03-29 01:22:00|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1648516930000|2022-03-29 01:22:10|738.87|736.07|738.78|735.98|738.87|736.07|738.78|735.98|0
1648516940000|2022-03-29 01:22:20|738.68|735.88|738.59|735.79|738.78|735.98|738.59|735.79|0
1648516950000|2022-03-29 01:22:30|738.4|735.6|738.49|735.69|738.59|735.79|738.4|735.6|0
1648516960000|2022-03-29 01:22:40|738.59|735.79|738.78|735.98|738.78|735.98|738.59|735.79|0
1648516970000|2022-03-29 01:22:50|738.68|735.88|738.59|735.79|738.78|735.98|738.59|735.79|0
1648516980000|2022-03-29 01:23:00|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1648517000000|2022-03-29 01:23:20|738.59|735.79|738.78|735.98|738.78|735.98|738.59|735.79|0
1648517020000|2022-03-29 01:23:40|738.59|735.79|738.59|735.79|738.59|735.79|738.59|735.79|0
1648517030000|2022-03-29 01:23:50|738.68|735.88|738.78|735.98|738.78|735.98|738.68|735.88|0
1648517040000|2022-03-29 01:24:00|738.87|736.07|738.87|736.07|738.87|736.07|738.87|736.07|0
1648517050000|2022-03-29 01:24:10|738.78|735.98|738.97|736.17|738.97|736.17|738.78|735.98|0
1648517070000|2022-03-29 01:24:30|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1648517080000|2022-03-29 01:24:40|738.68|735.88|738.59|735.79|738.68|735.88|738.59|735.79|0
1648517090000|2022-03-29 01:24:50|738.68|735.88|738.59|735.79|738.68|735.88|738.59|735.79|0
1648517100000|2022-03-29 01:25:00|738.68|735.88|738.78|735.98|738.78|735.98|738.68|735.88|0
1648517110000|2022-03-29 01:25:10|738.97|736.17|738.78|735.98|738.97|736.17|738.78|735.98|0
1648517120000|2022-03-29 01:25:20|738.97|736.17|738.97|736.17|738.97|736.17|738.97|736.17|0
1648517130000|2022-03-29 01:25:30|738.87|736.07|738.87|736.07|738.87|736.07|738.87|736.07|0
1648517140000|2022-03-29 01:25:40|738.68|735.88|738.59|735.79|738.68|735.88|738.59|735.79|0
1648517150000|2022-03-29 01:25:50|738.39|735.59|738.39|735.59|738.39|735.59|738.39|735.59|0
1648517160000|2022-03-29 01:26:00|738.49|735.69|738.59|735.79|738.59|735.79|738.49|735.69|0
1648517180000|2022-03-29 01:26:20|738.68|735.88|738.59|735.79|738.68|735.88|738.59|735.79|0
1648517190000|2022-03-29 01:26:30|738.39|735.59|738.59|735.79|738.59|735.79|738.39|735.59|0
1648517200000|2022-03-29 01:26:40|738.78|735.98|738.59|735.79|738.78|735.98|738.59|735.79|0
1648517210000|2022-03-29 01:26:50|738.78|735.98|738.68|735.88|738.78|735.98|738.68|735.88|0
1648517220000|2022-03-29 01:27:00|738.78|735.98|738.59|735.79|738.78|735.98|738.59|735.79|0
1648517240000|2022-03-29 01:27:20|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1648517250000|2022-03-29 01:27:30|738.97|736.17|738.78|735.98|738.97|736.17|738.78|735.98|0
1648517260000|2022-03-29 01:27:40|738.59|735.79|738.68|735.88|738.68|735.88|738.59|735.79|0
1648517270000|2022-03-29 01:27:50|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1648517280000|2022-03-29 01:28:00|738.59|735.79|738.78|735.98|738.78|735.98|738.59|735.79|0
1648517290000|2022-03-29 01:28:10|738.68|735.88|738.68|735.88|738.68|735.88|738.68|735.88|0
1648517300000|2022-03-29 01:28:20|738.78|735.98|738.78|735.98|738.78|735.98|738.68|735.88|0
1648517310000|2022-03-29 01:28:30|738.68|735.88|738.58|735.78|738.68|735.88|738.58|735.78|0
1648517320000|2022-03-29 01:28:40|738.68|735.88|738.58|735.78|738.68|735.88|738.58|735.78|0
1648517350000|2022-03-29 01:29:10|738.48|735.68|738.58|735.78|738.58|735.78|738.48|735.68|0
1648517360000|2022-03-29 01:29:20|738.39|735.59|738.39|735.59|738.39|735.59|738.39|735.59|0
1648517370000|2022-03-29 01:29:30|738.29|735.49|738.2|735.4|738.29|735.49|738.2|735.4|0
1648517380000|2022-03-29 01:29:40|738.39|735.59|738.39|735.59|738.39|735.59|738.39|735.59|0
1648517390000|2022-03-29 01:29:50|738.29|735.49|738.29|735.49|738.29|735.49|738.2|735.4|0
1648517400000|2022-03-29 01:30:00|738.39|735.59|739.16|736.36|739.16|736.36|738.39|735.59|0
1648517410000|2022-03-29 01:30:10|738.97|736.17|738.78|735.98|738.97|736.17|738.78|735.98|0
1648517420000|2022-03-29 01:30:20|738.87|736.07|738.97|736.17|739.16|736.36|738.87|736.07|0
1648517430000|2022-03-29 01:30:30|739.16|736.36|739.16|736.36|739.16|736.36|739.16|736.36|0
1648517440000|2022-03-29 01:30:40|738.97|736.17|739.06|736.26|739.06|736.26|738.97|736.17|0
1648517450000|2022-03-29 01:30:50|739.16|736.36|738.97|736.17|739.16|736.36|738.97|736.17|0
1648517460000|2022-03-29 01:31:00|739.16|736.36|739.35|736.55|739.35|736.55|739.16|736.36|0
1648517470000|2022-03-29 01:31:10|739.16|736.36|739.35|736.55|739.35|736.55|739.16|736.36|0
1648517480000|2022-03-29 01:31:20|739.25|736.45|739.35|736.55|739.35|736.55|739.16|736.36|0
1648517490000|2022-03-29 01:31:30|739.54|736.74|739.54|736.74|739.54|736.74|739.54|736.74|0
1648517500000|2022-03-29 01:31:40|739.35|736.55|739.54|736.74|739.54|736.74|739.35|736.55|0
1648517520000|2022-03-29 01:32:00|739.74|736.94|739.54|736.74|739.74|736.94|739.54|736.74|0
1648517530000|2022-03-29 01:32:10|739.35|736.55|739.35|736.55|739.35|736.55|739.25|736.45|0
1648517540000|2022-03-29 01:32:20|739.54|736.74|739.54|736.74|739.54|736.74|739.54|736.74|0
1648517550000|2022-03-29 01:32:30|739.74|736.94|739.74|736.94|739.74|736.94|739.74|736.94|0
1648517580000|2022-03-29 01:33:00|739.54|736.74|739.54|736.74|739.54|736.74|739.54|736.74|0
1648517590000|2022-03-29 01:33:10|739.35|736.55|739.16|736.36|739.35|736.55|739.16|736.36|0
1648517600000|2022-03-29 01:33:20|739.35|736.55|739.16|736.36|739.35|736.55|739.16|736.36|0
1648517610000|2022-03-29 01:33:30|739.35|736.55|739.35|736.55|739.35|736.55|739.16|736.36|0
1648517620000|2022-03-29 01:33:40|739.16|736.36|739.44|736.64|739.44|736.64|739.16|736.36|0
1648517630000|2022-03-29 01:33:50|739.35|736.55|739.35|736.55|739.35|736.55|739.16|736.36|0
1648517640000|2022-03-29 01:34:00|739.16|736.36|739.35|736.55|739.35|736.55|739.16|736.36|0
1648517650000|2022-03-29 01:34:10|739.16|736.36|739.16|736.36|739.25|736.45|739.16|736.36|0
1648517660000|2022-03-29 01:34:20|739.25|736.45|739.35|736.55|739.35|736.55|739.25|736.45|0
1648517670000|2022-03-29 01:34:30|739.44|736.64|739.54|736.74|739.54|736.74|739.44|736.64|0
1648517690000|2022-03-29 01:34:50|739.74|736.94|739.93|737.13|739.93|737.13|739.74|736.94|0
1648517700000|2022-03-29 01:35:00|740.12|737.32|740.12|737.32|740.12|737.32|740.12|737.32|0
1648517710000|2022-03-29 01:35:10|740.31|737.51|740.5|737.7|740.5|737.7|740.31|737.51|0
1648517740000|2022-03-29 01:35:40|740.31|737.51|740.5|737.7|740.5|737.7|740.31|737.51|0
1648517750000|2022-03-29 01:35:50|740.31|737.51|740.12|737.32|740.31|737.51|740.12|737.32|0
1648517760000|2022-03-29 01:36:00|740.5|737.7|740.5|737.7|740.5|737.7|740.31|737.51|0
1648517770000|2022-03-29 01:36:10|740.31|737.51|740.5|737.7|740.5|737.7|740.31|737.51|0
1648517780000|2022-03-29 01:36:20|740.31|737.51|740.12|737.32|740.31|737.51|740.12|737.32|0
1648517800000|2022-03-29 01:36:40|739.93|737.13|740.02|737.22|740.02|737.22|739.93|737.13|0
1648517810000|2022-03-29 01:36:50|739.93|737.13|739.93|737.13|739.93|737.13|739.93|737.13|0
1648517820000|2022-03-29 01:37:00|740.12|737.32|740.31|737.51|740.31|737.51|740.12|737.32|0
1648517830000|2022-03-29 01:37:10|740.12|737.32|740.12|737.32|740.12|737.32|740.12|737.32|0
1648517850000|2022-03-29 01:37:30|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1648517870000|2022-03-29 01:37:50|740.5|737.7|740.5|737.7|740.5|737.7|740.5|737.7|0
1648517880000|2022-03-29 01:38:00|741.27|738.47|741.94|739.14|741.94|739.14|741.27|738.47|0
1648517890000|2022-03-29 01:38:10|742.04|739.24|742.23|739.43|742.23|739.43|742.04|739.24|0
1648517900000|2022-03-29 01:38:20|742.04|739.24|742.23|739.43|742.23|739.43|742.04|739.24|0
1648517910000|2022-03-29 01:38:30|742.43|739.63|742.23|739.43|742.43|739.63|742.23|739.43|0
1648517930000|2022-03-29 01:38:50|742.43|739.63|742.23|739.43|742.43|739.63|742.23|739.43|0
1648517940000|2022-03-29 01:39:00|742.43|739.63|742.23|739.43|742.43|739.63|742.23|739.43|0
1648517950000|2022-03-29 01:39:10|742.04|739.24|742.04|739.24|742.04|739.24|742.04|739.24|0
1648517960000|2022-03-29 01:39:20|742.23|739.43|742.13|739.33|742.23|739.43|742.04|739.24|0
1648517970000|2022-03-29 01:39:30|742.04|739.24|741.85|739.05|742.23|739.43|741.85|739.05|0
1648517990000|2022-03-29 01:39:50|742.04|739.24|741.85|739.05|742.04|739.24|741.85|739.05|0
1648518000000|2022-03-29 01:40:00|742.04|739.24|741.85|739.05|742.04|739.24|741.85|739.05|0
1648518020000|2022-03-29 01:40:20|741.66|738.86|741.66|738.86|741.66|738.86|741.66|738.86|0
1648518060000|2022-03-29 01:41:00|741.46|738.66|741.66|738.86|741.66|738.86|741.46|738.66|0
1648518070000|2022-03-29 01:41:10|741.46|738.66|741.27|738.47|741.66|738.86|741.27|738.47|0
1648518090000|2022-03-29 01:41:30|741.66|738.86|741.46|738.66|741.66|738.86|741.46|738.66|0
1648518110000|2022-03-29 01:41:50|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1648518130000|2022-03-29 01:42:10|741.46|738.66|741.46|738.66|741.46|738.66|741.46|738.66|0
1648518140000|2022-03-29 01:42:20|741.66|738.86|741.46|738.66|741.66|738.86|741.46|738.66|0
1648518150000|2022-03-29 01:42:30|741.56|738.76|741.66|738.86|741.66|738.86|741.56|738.76|0
1648518170000|2022-03-29 01:42:50|741.85|739.05|741.46|738.66|741.85|739.05|741.46|738.66|0
1648518180000|2022-03-29 01:43:00|741.56|738.76|741.66|738.86|741.66|738.86|741.56|738.76|0
1648518190000|2022-03-29 01:43:10|741.85|739.05|741.85|739.05|741.85|739.05|741.65|738.85|0
1648518200000|2022-03-29 01:43:20|741.65|738.85|741.75|738.95|741.85|739.05|741.65|738.85|0
1648518210000|2022-03-29 01:43:30|741.85|739.05|741.85|739.05|741.85|739.05|741.85|739.05|0
1648518220000|2022-03-29 01:43:40|742.04|739.24|742.23|739.43|742.23|739.43|742.04|739.24|0
1648518240000|2022-03-29 01:44:00|742.42|739.62|742.23|739.43|742.42|739.62|742.23|739.43|0
1648518250000|2022-03-29 01:44:10|742.04|739.24|742.04|739.24|742.04|739.24|741.85|739.05|0
1648518260000|2022-03-29 01:44:20|741.94|739.14|741.65|738.85|741.94|739.14|741.65|738.85|0
1648518270000|2022-03-29 01:44:30|741.75|738.95|741.85|739.05|741.85|739.05|741.75|738.95|0
1648518280000|2022-03-29 01:44:40|742.04|739.24|742.04|739.24|742.04|739.24|742.04|739.24|0
1648518290000|2022-03-29 01:44:50|742.13|739.33|742.13|739.33|742.13|739.33|742.13|739.33|0
1648518300000|2022-03-29 01:45:00|742.04|739.24|742.04|739.24|742.13|739.33|742.04|739.24|0
1648518310000|2022-03-29 01:45:10|741.85|739.05|741.85|739.05|741.85|739.05|741.85|739.05|0
1648518330000|2022-03-29 01:45:30|741.65|738.85|741.65|738.85|741.65|738.85|741.65|738.85|0
1648518340000|2022-03-29 01:45:40|741.75|738.95|741.85|739.05|741.85|739.05|741.75|738.95|0
1648518360000|2022-03-29 01:46:00|742.04|739.24|742.04|739.24|742.04|739.24|742.04|739.24|0
1648518370000|2022-03-29 01:46:10|741.85|739.05|741.85|739.05|741.85|739.05|741.85|739.05|0
1648518400000|2022-03-29 01:46:40|741.75|738.95|741.65|738.85|741.75|738.95|741.65|738.85|0
1648518410000|2022-03-29 01:46:50|741.85|739.05|741.85|739.05|741.85|739.05|741.85|739.05|0
1648518440000|2022-03-29 01:47:20|742.04|739.24|742.04|739.24|742.04|739.24|742.04|739.24|0
1648518470000|2022-03-29 01:47:50|741.85|739.05|741.85|739.05|741.85|739.05|741.85|739.05|0
1648518480000|2022-03-29 01:48:00|741.65|738.85|741.65|738.85|741.65|738.85|741.65|738.85|0
1648518490000|2022-03-29 01:48:10|741.46|738.66|741.65|738.85|741.65|738.85|741.46|738.66|0
1648518510000|2022-03-29 01:48:30|741.46|738.66|741.46|738.66|741.46|738.66|741.46|738.66|0
1648518520000|2022-03-29 01:48:40|741.65|738.85|741.46|738.66|741.65|738.85|741.46|738.66|0
1648518540000|2022-03-29 01:49:00|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1648518550000|2022-03-29 01:49:10|741.08|738.28|741.08|738.28|741.08|738.28|741.08|738.28|0
1648518570000|2022-03-29 01:49:30|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1648518620000|2022-03-29 01:50:20|741.46|738.66|741.46|738.66|741.46|738.66|741.46|738.66|0
1648518630000|2022-03-29 01:50:30|741.36|738.56|741.46|738.66|741.46|738.66|741.27|738.47|0
1648518640000|2022-03-29 01:50:40|741.36|738.56|741.27|738.47|741.36|738.56|741.27|738.47|0
1648518650000|2022-03-29 01:50:50|741.17|738.37|741.17|738.37|741.17|738.37|741.17|738.37|0
1648518660000|2022-03-29 01:51:00|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1648518670000|2022-03-29 01:51:10|741.46|738.66|741.46|738.66|741.46|738.66|741.46|738.66|0
1648518680000|2022-03-29 01:51:20|741.65|738.85|741.84|739.04|741.84|739.04|741.65|738.85|0
1648518720000|2022-03-29 01:52:00|742.04|739.24|742.04|739.24|742.04|739.24|742.04|739.24|0
1648518730000|2022-03-29 01:52:10|741.84|739.04|741.84|739.04|741.84|739.04|741.84|739.04|0
1648518740000|2022-03-29 01:52:20|741.65|738.85|741.84|739.04|741.84|739.04|741.65|738.85|0
1648518780000|2022-03-29 01:53:00|742.04|739.24|741.84|739.04|742.04|739.24|741.84|739.04|0
1648518790000|2022-03-29 01:53:10|741.65|738.85|741.65|738.85|741.65|738.85|741.65|738.85|0
1648518810000|2022-03-29 01:53:30|741.46|738.66|741.46|738.66|741.46|738.66|741.46|738.66|0
1648518820000|2022-03-29 01:53:40|741.27|738.47|741.27|738.47|741.46|738.66|741.27|738.47|0
1648518840000|2022-03-29 01:54:00|741.07|738.27|740.88|738.08|741.07|738.27|740.88|738.08|0
1648518850000|2022-03-29 01:54:10|740.69|737.89|740.69|737.89|740.69|737.89|740.69|737.89|0
1648518860000|2022-03-29 01:54:20|740.78|737.98|740.69|737.89|740.78|737.98|740.69|737.89|0
1648518870000|2022-03-29 01:54:30|740.88|738.08|741.07|738.27|741.07|738.27|740.88|738.08|0
1648518880000|2022-03-29 01:54:40|740.88|738.08|741.07|738.27|741.07|738.27|740.88|738.08|0
1648518890000|2022-03-29 01:54:50|740.88|738.08|740.88|738.08|740.88|738.08|740.88|738.08|0
1648518900000|2022-03-29 01:55:00|741.07|738.27|740.88|738.08|741.07|738.27|740.88|738.08|0
1648518910000|2022-03-29 01:55:10|740.69|737.89|740.88|738.08|740.88|738.08|740.69|737.89|0
1648518920000|2022-03-29 01:55:20|740.69|737.89|740.69|737.89|740.88|738.08|740.69|737.89|0
1648518930000|2022-03-29 01:55:30|740.5|737.7|740.69|737.89|740.69|737.89|740.5|737.7|0
1648518950000|2022-03-29 01:55:50|740.5|737.7|740.69|737.89|740.69|737.89|740.5|737.7|0
1648518980000|2022-03-29 01:56:20|740.88|738.08|740.88|738.08|740.88|738.08|740.88|738.08|0
1648518990000|2022-03-29 01:56:30|740.69|737.89|740.69|737.89|740.69|737.89|740.69|737.89|0
1648519020000|2022-03-29 01:57:00|740.5|737.7|740.5|737.7|740.5|737.7|740.5|737.7|0
1648519030000|2022-03-29 01:57:10|740.69|737.89|740.69|737.89|740.69|737.89|740.69|737.89|0
1648519070000|2022-03-29 01:57:50|740.88|738.08|740.69|737.89|740.88|738.08|740.69|737.89|0
1648519090000|2022-03-29 01:58:10|740.88|738.08|740.78|737.98|740.88|738.08|740.78|737.98|0
1648519100000|2022-03-29 01:58:20|740.88|738.08|740.69|737.89|740.88|738.08|740.69|737.89|0
1648519120000|2022-03-29 01:58:40|740.88|738.08|740.69|737.89|740.88|738.08|740.69|737.89|0
1648519130000|2022-03-29 01:58:50|740.88|738.08|740.88|738.08|740.88|738.08|740.88|738.08|0
1648519140000|2022-03-29 01:59:00|741.07|738.27|741.07|738.27|741.26|738.46|741.07|738.27|0
1648519160000|2022-03-29 01:59:20|740.88|738.08|740.88|738.08|740.88|738.08|740.88|738.08|0
1648519170000|2022-03-29 01:59:30|741.07|738.27|741.07|738.27|741.26|738.46|741.07|738.27|0
1648519190000|2022-03-29 01:59:50|740.88|738.08|740.69|737.89|740.88|738.08|740.69|737.89|0
1648519200000|2022-03-29 02:00:00|740.88|738.08|740.69|737.89|741.07|738.27|740.69|737.89|0
1648519210000|2022-03-29 02:00:10|740.88|738.08|741.07|738.27|741.07|738.27|740.88|738.08|0
1648519220000|2022-03-29 02:00:20|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1648519240000|2022-03-29 02:00:40|741.07|738.27|741.07|738.27|741.26|738.46|741.07|738.27|0
1648519250000|2022-03-29 02:00:50|740.97|738.17|740.88|738.08|740.97|738.17|740.88|738.08|0
1648519260000|2022-03-29 02:01:00|740.69|737.89|740.69|737.89|740.88|738.08|740.69|737.89|0
1648519290000|2022-03-29 02:01:30|740.49|737.69|740.59|737.79|740.59|737.79|740.49|737.69|0
1648519300000|2022-03-29 02:01:40|740.49|737.69|740.69|737.89|740.69|737.89|740.49|737.69|0
1648519320000|2022-03-29 02:02:00|740.88|738.08|740.69|737.89|740.88|738.08|740.69|737.89|0
1648519330000|2022-03-29 02:02:10|740.88|738.08|740.69|737.89|740.88|738.08|740.69|737.89|0
1648519350000|2022-03-29 02:02:30|740.49|737.69|740.49|737.69|740.49|737.69|740.49|737.69|0
1648519380000|2022-03-29 02:03:00|740.59|737.79|740.49|737.69|740.59|737.79|740.49|737.69|0
1648519390000|2022-03-29 02:03:10|739.92|737.12|740.11|737.31|740.11|737.31|739.92|737.12|0
1648519400000|2022-03-29 02:03:20|739.92|737.12|739.92|737.12|740.11|737.31|739.92|737.12|0
1648519410000|2022-03-29 02:03:30|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1648519420000|2022-03-29 02:03:40|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1648519440000|2022-03-29 02:04:00|740.11|737.31|740.3|737.5|740.3|737.5|740.11|737.31|0
1648519460000|2022-03-29 02:04:20|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1648519490000|2022-03-29 02:04:50|739.92|737.12|740.11|737.31|740.11|737.31|739.92|737.12|0
1648519500000|2022-03-29 02:05:00|740.01|737.21|739.92|737.12|740.01|737.21|739.92|737.12|0
1648519520000|2022-03-29 02:05:20|740.11|737.31|739.92|737.12|740.11|737.31|739.92|737.12|0
1648519530000|2022-03-29 02:05:30|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1648519570000|2022-03-29 02:06:10|740.3|737.5|740.3|737.5|740.3|737.5|740.3|737.5|0
1648519580000|2022-03-29 02:06:20|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1648519620000|2022-03-29 02:07:00|740.3|737.5|740.3|737.5|740.3|737.5|740.3|737.5|0
1648519630000|2022-03-29 02:07:10|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1648519640000|2022-03-29 02:07:20|739.72|736.92|739.72|736.92|739.81|737.01|739.72|736.92|0
1648519650000|2022-03-29 02:07:30|739.81|737.01|739.91|737.11|739.91|737.11|739.81|737.01|0
1648519680000|2022-03-29 02:08:00|739.81|737.01|739.72|736.92|739.81|737.01|739.72|736.92|0
1648519690000|2022-03-29 02:08:10|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1648519700000|2022-03-29 02:08:20|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1648519720000|2022-03-29 02:08:40|739.91|737.11|740.11|737.31|740.11|737.31|739.91|737.11|0
1648519730000|2022-03-29 02:08:50|740.3|737.5|740.11|737.31|740.3|737.5|740.11|737.31|0
1648519740000|2022-03-29 02:09:00|740.2|737.4|740.3|737.5|740.3|737.5|740.2|737.4|0
1648519760000|2022-03-29 02:09:20|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1648519770000|2022-03-29 02:09:30|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1648519800000|2022-03-29 02:10:00|739.81|737.01|739.91|737.11|739.91|737.11|739.81|737.01|0
1648519830000|2022-03-29 02:10:30|739.81|737.01|739.91|737.11|739.91|737.11|739.81|737.01|0
1648519850000|2022-03-29 02:10:50|739.81|737.01|739.72|736.92|739.81|737.01|739.72|736.92|0
1648519860000|2022-03-29 02:11:00|739.91|737.11|739.72|736.92|739.91|737.11|739.72|736.92|0
1648519890000|2022-03-29 02:11:30|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1648519900000|2022-03-29 02:11:40|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1648519920000|2022-03-29 02:12:00|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1648519940000|2022-03-29 02:12:20|739.81|737.01|739.72|736.92|739.81|737.01|739.72|736.92|0
1648519960000|2022-03-29 02:12:40|739.91|737.11|739.91|737.11|739.91|737.11|739.81|737.01|0
1648519980000|2022-03-29 02:13:00|739.72|736.92|739.91|737.11|739.91|737.11|739.72|736.92|0
1648520010000|2022-03-29 02:13:30|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1648520020000|2022-03-29 02:13:40|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1648520030000|2022-03-29 02:13:50|739.53|736.73|739.62|736.82|739.62|736.82|739.53|736.73|0
1648520040000|2022-03-29 02:14:00|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1648520080000|2022-03-29 02:14:40|739.53|736.73|739.62|736.82|739.72|736.92|739.53|736.73|0
1648520090000|2022-03-29 02:14:50|739.72|736.92|739.72|736.92|739.72|736.92|739.62|736.82|0
1648520100000|2022-03-29 02:15:00|739.62|736.82|739.33|736.53|739.62|736.82|739.33|736.53|0
1648520120000|2022-03-29 02:15:20|739.53|736.73|739.53|736.73|739.53|736.73|739.53|736.73|0
1648520140000|2022-03-29 02:15:40|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1648520150000|2022-03-29 02:15:50|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1648520160000|2022-03-29 02:16:00|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1648520180000|2022-03-29 02:16:20|739.81|737.01|739.72|736.92|739.81|737.01|739.72|736.92|0
1648520200000|2022-03-29 02:16:40|739.81|737.01|739.91|737.11|739.91|737.11|739.81|737.01|0
1648520210000|2022-03-29 02:16:50|739.72|736.92|739.72|736.92|739.91|737.11|739.72|736.92|0
1648520230000|2022-03-29 02:17:10|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1648520250000|2022-03-29 02:17:30|739.81|737.01|739.81|737.01|739.81|737.01|739.81|737.01|0
1648520260000|2022-03-29 02:17:40|739.91|737.11|739.81|737.01|739.91|737.11|739.81|737.01|0
1648520270000|2022-03-29 02:17:50|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1648520280000|2022-03-29 02:18:00|739.81|737.01|739.72|736.92|739.81|737.01|739.72|736.92|0
1648520290000|2022-03-29 02:18:10|739.53|736.73|739.62|736.82|739.72|736.92|739.53|736.73|0
1648520300000|2022-03-29 02:18:20|739.72|736.92|739.62|736.82|739.72|736.92|739.53|736.73|0
1648520310000|2022-03-29 02:18:30|739.53|736.73|739.62|736.82|739.62|736.82|739.53|736.73|0
1648520320000|2022-03-29 02:18:40|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1648520330000|2022-03-29 02:18:50|739.53|736.73|739.53|736.73|739.53|736.73|739.53|736.73|0
1648520350000|2022-03-29 02:19:10|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1648520400000|2022-03-29 02:20:00|739.52|736.72|739.52|736.72|739.52|736.72|739.52|736.72|0
1648520420000|2022-03-29 02:20:20|739.33|736.53|739.52|736.72|739.52|736.72|739.33|736.53|0
1648520430000|2022-03-29 02:20:30|739.42|736.62|739.33|736.53|739.42|736.62|739.33|736.53|0
1648520440000|2022-03-29 02:20:40|739.52|736.72|739.52|736.72|739.62|736.82|739.52|736.72|0
1648520490000|2022-03-29 02:21:30|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1648520510000|2022-03-29 02:21:50|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1648520520000|2022-03-29 02:22:00|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1648520530000|2022-03-29 02:22:10|739.33|736.53|739.33|736.53|739.33|736.53|739.33|736.53|0
1648520570000|2022-03-29 02:22:50|738.95|736.15|739.14|736.34|739.14|736.34|738.95|736.15|0
1648520600000|2022-03-29 02:23:20|739.33|736.53|739.33|736.53|739.33|736.53|739.33|736.53|0
1648520620000|2022-03-29 02:23:40|739.42|736.62|739.52|736.72|739.52|736.72|739.42|736.62|0
1648520630000|2022-03-29 02:23:50|739.33|736.53|739.52|736.72|739.52|736.72|739.33|736.53|0
1648520640000|2022-03-29 02:24:00|739.42|736.62|739.52|736.72|739.52|736.72|739.42|736.62|0
1648520740000|2022-03-29 02:25:40|739.42|736.62|739.33|736.53|739.52|736.72|739.33|736.53|0
1648520760000|2022-03-29 02:26:00|739.23|736.43|739.33|736.53|739.33|736.53|739.23|736.43|0
1648520790000|2022-03-29 02:26:30|739.42|736.62|739.52|736.72|739.52|736.72|739.42|736.62|0
1648520800000|2022-03-29 02:26:40|739.33|736.53|739.33|736.53|739.33|736.53|739.33|736.53|0
1648520820000|2022-03-29 02:27:00|739.14|736.34|739.14|736.34|739.14|736.34|739.14|736.34|0
1648520830000|2022-03-29 02:27:10|739.23|736.43|739.14|736.34|739.23|736.43|739.14|736.34|0
1648520840000|2022-03-29 02:27:20|738.95|736.15|738.95|736.15|738.95|736.15|738.95|736.15|0
1648520860000|2022-03-29 02:27:40|738.75|735.95|738.75|735.95|738.75|735.95|738.75|735.95|0
1648520870000|2022-03-29 02:27:50|738.95|736.15|738.75|735.95|738.95|736.15|738.75|735.95|0
1648520880000|2022-03-29 02:28:00|738.95|736.15|739.14|736.34|739.14|736.34|738.95|736.15|0
1648520890000|2022-03-29 02:28:10|739.23|736.43|739.14|736.34|739.33|736.53|739.14|736.34|0
1648520910000|2022-03-29 02:28:30|738.94|736.14|739.14|736.34|739.14|736.34|738.94|736.14|0
1648520930000|2022-03-29 02:28:50|739.23|736.43|739.33|736.53|739.33|736.53|739.23|736.43|0
1648520940000|2022-03-29 02:29:00|739.14|736.34|739.14|736.34|739.14|736.34|739.14|736.34|0
1648520950000|2022-03-29 02:29:10|738.94|736.14|738.94|736.14|738.94|736.14|738.94|736.14|0
1648520980000|2022-03-29 02:29:40|738.75|735.95|738.75|735.95|738.75|735.95|738.75|735.95|0
1648520990000|2022-03-29 02:29:50|738.94|736.14|738.94|736.14|738.94|736.14|738.94|736.14|0
1648521000000|2022-03-29 02:30:00|739.14|736.34|739.14|736.34|739.14|736.34|739.14|736.34|0
1648521030000|2022-03-29 02:30:30|738.94|736.14|738.94|736.14|738.94|736.14|738.94|736.14|0
1648521110000|2022-03-29 02:31:50|738.75|735.95|739.14|736.34|739.14|736.34|738.75|735.95|0
1648521120000|2022-03-29 02:32:00|739.23|736.43|739.33|736.53|739.33|736.53|739.14|736.34|0
1648521140000|2022-03-29 02:32:20|739.42|736.62|739.33|736.53|739.42|736.62|739.33|736.53|0
1648521180000|2022-03-29 02:33:00|739.42|736.62|739.33|736.53|739.42|736.62|739.33|736.53|0
1648521190000|2022-03-29 02:33:10|739.42|736.62|739.33|736.53|739.52|736.72|739.33|736.53|0
1648521200000|2022-03-29 02:33:20|739.42|736.62|739.33|736.53|739.42|736.62|739.33|736.53|0
1648521210000|2022-03-29 02:33:30|739.04|736.24|739.13|736.33|739.13|736.33|738.94|736.14|0
1648521220000|2022-03-29 02:33:40|739.04|736.24|739.13|736.33|739.13|736.33|738.94|736.14|0
1648521230000|2022-03-29 02:33:50|739.23|736.43|739.13|736.33|739.23|736.43|739.13|736.33|0
1648521240000|2022-03-29 02:34:00|738.94|736.14|738.94|736.14|738.94|736.14|738.94|736.14|0
1648521260000|2022-03-29 02:34:20|738.75|735.95|738.94|736.14|738.94|736.14|738.75|735.95|0
1648521270000|2022-03-29 02:34:30|739.03|736.23|738.65|735.85|739.03|736.23|738.65|735.85|0
1648521280000|2022-03-29 02:34:40|738.56|735.76|738.56|735.76|738.56|735.76|738.56|735.76|0
1648521310000|2022-03-29 02:35:10|738.75|735.95|738.56|735.76|738.75|735.95|738.56|735.76|0
1648521320000|2022-03-29 02:35:20|738.46|735.66|738.37|735.57|738.46|735.66|738.37|735.57|0
1648521330000|2022-03-29 02:35:30|737.98|735.18|738.17|735.37|738.17|735.37|737.98|735.18|0
1648521340000|2022-03-29 02:35:40|737.98|735.18|738.17|735.37|738.17|735.37|737.98|735.18|0
1648521360000|2022-03-29 02:36:00|738.07|735.27|738.17|735.37|738.17|735.37|738.07|735.27|0
1648521400000|2022-03-29 02:36:40|738.07|735.27|738.17|735.37|738.17|735.37|738.07|735.27|0
1648521440000|2022-03-29 02:37:20|737.98|735.18|738.07|735.27|738.17|735.37|737.98|735.18|0
1648521450000|2022-03-29 02:37:30|738.17|735.37|738.17|735.37|738.17|735.37|738.17|735.37|0
1648521470000|2022-03-29 02:37:50|737.98|735.18|737.98|735.18|737.98|735.18|737.98|735.18|0
1648521480000|2022-03-29 02:38:00|738.07|735.27|738.17|735.37|738.17|735.37|737.98|735.18|0
1648521490000|2022-03-29 02:38:10|737.98|735.18|737.98|735.18|737.98|735.18|737.98|735.18|0
1648521500000|2022-03-29 02:38:20|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1648521510000|2022-03-29 02:38:30|737.79|734.99|737.79|734.99|737.79|734.99|737.79|734.99|0
1648521530000|2022-03-29 02:38:50|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1648521540000|2022-03-29 02:39:00|737.79|734.99|737.6|734.8|737.79|734.99|737.6|734.8|0
1648521550000|2022-03-29 02:39:10|737.79|734.99|737.79|734.99|737.79|734.99|737.69|734.89|0
1648521570000|2022-03-29 02:39:30|737.98|735.18|737.98|735.18|737.98|735.18|737.98|735.18|0
1648521590000|2022-03-29 02:39:50|737.79|734.99|737.98|735.18|737.98|735.18|737.79|734.99|0
1648521600000|2022-03-29 02:40:00|737.88|735.08|737.79|734.99|737.88|735.08|737.79|734.99|0
1648521630000|2022-03-29 02:40:30|737.98|735.18|737.79|734.99|737.98|735.18|737.79|734.99|0
1648521650000|2022-03-29 02:40:50|737.98|735.18|737.98|735.18|737.98|735.18|737.98|735.18|0
1648521670000|2022-03-29 02:41:10|737.79|734.99|737.79|734.99|737.79|734.99|737.79|734.99|0
1648521680000|2022-03-29 02:41:20|737.98|735.18|737.79|734.99|737.98|735.18|737.79|734.99|0
1648521690000|2022-03-29 02:41:30|737.6|734.8|737.6|734.8|737.6|734.8|737.6|734.8|0
1648521710000|2022-03-29 02:41:50|737.79|734.99|737.98|735.18|737.98|735.18|737.79|734.99|0
1648521730000|2022-03-29 02:42:10|737.88|735.08|737.79|734.99|737.88|735.08|737.79|734.99|0
1648521740000|2022-03-29 02:42:20|737.69|734.89|737.69|734.89|737.69|734.89|737.69|734.89|0
1648521750000|2022-03-29 02:42:30|737.79|734.99|737.79|734.99|737.79|734.99|737.79|734.99|0
1648521760000|2022-03-29 02:42:40|737.88|735.08|737.88|735.08|737.88|735.08|737.88|735.08|0
1648521770000|2022-03-29 02:42:50|737.98|735.18|737.98|735.18|737.98|735.18|737.98|735.18|0
1648521840000|2022-03-29 02:44:00|738.17|735.37|737.98|735.18|738.17|735.37|737.98|735.18|0
1648521850000|2022-03-29 02:44:10|738.17|735.37|738.36|735.56|738.36|735.56|738.17|735.37|0
1648521870000|2022-03-29 02:44:30|738.17|735.37|738.17|735.37|738.17|735.37|738.17|735.37|0
1648521900000|2022-03-29 02:45:00|738.36|735.56|738.07|735.27|738.36|735.56|737.98|735.18|0
1648521910000|2022-03-29 02:45:10|737.98|735.18|737.98|735.18|737.98|735.18|737.98|735.18|0
1648521940000|2022-03-29 02:45:40|738.17|735.37|738.17|735.37|738.17|735.37|738.17|735.37|0
1648521950000|2022-03-29 02:45:50|738.07|735.27|737.98|735.18|738.17|735.37|737.79|734.99|0
1648521960000|2022-03-29 02:46:00|737.79|734.99|737.98|735.18|737.98|735.18|737.79|734.99|0
1648521970000|2022-03-29 02:46:10|737.88|735.08|738.17|735.37|738.17|735.37|737.88|735.08|0
1648521980000|2022-03-29 02:46:20|737.98|735.18|738.07|735.27|738.07|735.27|737.98|735.18|0
1648521990000|2022-03-29 02:46:30|737.98|735.18|737.98|735.18|737.98|735.18|737.98|735.18|0
1648522020000|2022-03-29 02:47:00|738.17|735.37|738.17|735.37|738.17|735.37|737.98|735.18|0
1648522110000|2022-03-29 02:48:30|738.26|735.46|738.26|735.46|738.26|735.46|738.26|735.46|0
1648522120000|2022-03-29 02:48:40|738.36|735.56|738.36|735.56|738.36|735.56|738.36|735.56|0
1648522140000|2022-03-29 02:49:00|738.17|735.37|738.36|735.56|738.36|735.56|738.17|735.37|0
1648522150000|2022-03-29 02:49:10|738.26|735.46|738.36|735.56|738.36|735.56|738.26|735.46|0
1648522170000|2022-03-29 02:49:30|738.55|735.75|738.55|735.75|738.55|735.75|738.55|735.75|0
1648522190000|2022-03-29 02:49:50|738.64|735.84|738.74|735.94|738.74|735.94|738.55|735.75|0
1648522200000|2022-03-29 02:50:00|738.55|735.75|738.45|735.65|738.55|735.75|738.36|735.56|0
1648522210000|2022-03-29 02:50:10|738.55|735.75|738.55|735.75|738.74|735.94|738.55|735.75|0
1648522230000|2022-03-29 02:50:30|738.36|735.56|738.55|735.75|738.55|735.75|738.36|735.56|0
1648522240000|2022-03-29 02:50:40|738.64|735.84|738.74|735.94|738.74|735.94|738.64|735.84|0
1648522250000|2022-03-29 02:50:50|738.84|736.04|738.84|736.04|738.84|736.04|738.84|736.04|0
1648522260000|2022-03-29 02:51:00|738.94|736.14|738.94|736.14|738.94|736.14|738.94|736.14|0
1648522270000|2022-03-29 02:51:10|738.74|735.94|738.94|736.14|738.94|736.14|738.74|735.94|0
1648522280000|2022-03-29 02:51:20|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648522300000|2022-03-29 02:51:40|738.55|735.75|738.55|735.75|738.55|735.75|738.55|735.75|0
1648522330000|2022-03-29 02:52:10|738.36|735.56|738.36|735.56|738.36|735.56|738.36|735.56|0
1648522360000|2022-03-29 02:52:40|738.17|735.37|738.36|735.56|738.36|735.56|738.17|735.37|0
1648522370000|2022-03-29 02:52:50|738.45|735.65|738.55|735.75|738.55|735.75|738.45|735.65|0
1648522380000|2022-03-29 02:53:00|738.74|735.94|738.84|736.04|738.84|736.04|738.74|735.94|0
1648522390000|2022-03-29 02:53:10|738.93|736.13|738.74|735.94|738.93|736.13|738.74|735.94|0
1648522410000|2022-03-29 02:53:30|738.64|735.84|738.74|735.94|738.74|735.94|738.64|735.84|0
1648522420000|2022-03-29 02:53:40|738.64|735.84|738.55|735.75|738.64|735.84|738.55|735.75|0
1648522430000|2022-03-29 02:53:50|738.36|735.56|738.36|735.56|738.36|735.56|738.36|735.56|0
1648522450000|2022-03-29 02:54:10|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648522460000|2022-03-29 02:54:20|738.64|735.84|738.55|735.75|738.64|735.84|738.55|735.75|0
1648522480000|2022-03-29 02:54:40|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648522500000|2022-03-29 02:55:00|738.64|735.84|738.74|735.94|738.74|735.94|738.55|735.75|0
1648522520000|2022-03-29 02:55:20|738.55|735.75|738.55|735.75|738.55|735.75|738.55|735.75|0
1648522530000|2022-03-29 02:55:30|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648522540000|2022-03-29 02:55:40|738.93|736.13|738.74|735.94|738.93|736.13|738.74|735.94|0
1648522550000|2022-03-29 02:55:50|738.93|736.13|738.93|736.13|738.93|736.13|738.93|736.13|0
1648522560000|2022-03-29 02:56:00|738.83|736.03|738.74|735.94|738.83|736.03|738.74|735.94|0
1648522570000|2022-03-29 02:56:10|738.93|736.13|738.93|736.13|738.93|736.13|738.93|736.13|0
1648522590000|2022-03-29 02:56:30|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648522600000|2022-03-29 02:56:40|738.93|736.13|738.74|735.94|738.93|736.13|738.74|735.94|0
1648522650000|2022-03-29 02:57:30|738.64|735.84|738.55|735.75|738.64|735.84|738.55|735.75|0
1648522660000|2022-03-29 02:57:40|738.64|735.84|738.74|735.94|738.74|735.94|738.64|735.84|0
1648522670000|2022-03-29 02:57:50|738.64|735.84|738.55|735.75|738.64|735.84|738.55|735.75|0
1648522680000|2022-03-29 02:58:00|738.36|735.56|738.36|735.56|738.36|735.56|738.36|735.56|0
1648522690000|2022-03-29 02:58:10|738.16|735.36|738.16|735.36|738.16|735.36|738.16|735.36|0
1648522720000|2022-03-29 02:58:40|738.36|735.56|738.16|735.36|738.36|735.56|738.16|735.36|0
1648522730000|2022-03-29 02:58:50|738.36|735.56|738.55|735.75|738.55|735.75|738.36|735.56|0
1648522740000|2022-03-29 02:59:00|738.36|735.56|738.36|735.56|738.36|735.56|738.36|735.56|0
1648522770000|2022-03-29 02:59:30|738.55|735.75|738.36|735.56|738.55|735.75|738.36|735.56|0
1648522780000|2022-03-29 02:59:40|738.45|735.65|738.36|735.56|738.55|735.75|738.36|735.56|0
1648522790000|2022-03-29 02:59:50|738.55|735.75|738.55|735.75|738.55|735.75|738.55|735.75|0
1648522820000|2022-03-29 03:00:20|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648522860000|2022-03-29 03:01:00|738.83|736.03|738.93|736.13|738.93|736.13|738.83|736.03|0
1648522880000|2022-03-29 03:01:20|738.83|736.03|738.83|736.03|738.83|736.03|738.83|736.03|0
1648522890000|2022-03-29 03:01:30|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648522920000|2022-03-29 03:02:00|738.93|736.13|738.74|735.94|738.93|736.13|738.74|735.94|0
1648522930000|2022-03-29 03:02:10|738.55|735.75|738.55|735.75|738.55|735.75|738.55|735.75|0
1648522940000|2022-03-29 03:02:20|738.35|735.55|738.35|735.55|738.35|735.55|738.35|735.55|0
1648522960000|2022-03-29 03:02:40|738.55|735.75|738.55|735.75|738.55|735.75|738.55|735.75|0
1648523010000|2022-03-29 03:03:30|738.45|735.65|738.35|735.55|738.45|735.65|738.35|735.55|0
1648523030000|2022-03-29 03:03:50|738.16|735.36|738.16|735.36|738.16|735.36|738.16|735.36|0
1648523040000|2022-03-29 03:04:00|737.97|735.17|738.16|735.36|738.16|735.36|737.97|735.17|0
1648523090000|2022-03-29 03:04:50|738.25|735.45|738.25|735.45|738.25|735.45|738.25|735.45|0
1648523100000|2022-03-29 03:05:00|738.35|735.55|738.35|735.55|738.35|735.55|738.35|735.55|0
1648523130000|2022-03-29 03:05:30|738.45|735.65|738.35|735.55|738.45|735.65|738.35|735.55|0
1648523140000|2022-03-29 03:05:40|738.55|735.75|738.74|735.94|738.74|735.94|738.55|735.75|0
1648523150000|2022-03-29 03:05:50|738.55|735.75|738.55|735.75|738.55|735.75|738.55|735.75|0
1648523180000|2022-03-29 03:06:20|738.35|735.55|738.35|735.55|738.35|735.55|738.35|735.55|0
1648523190000|2022-03-29 03:06:30|738.45|735.65|738.35|735.55|738.55|735.75|738.35|735.55|0
1648523220000|2022-03-29 03:07:00|738.55|735.75|738.64|735.84|738.64|735.84|738.55|735.75|0
1648523230000|2022-03-29 03:07:10|738.74|735.94|738.74|735.94|738.74|735.94|738.74|735.94|0
1648523260000|2022-03-29 03:07:40|738.93|736.13|738.93|736.13|738.93|736.13|738.93|736.13|0
1648523270000|2022-03-29 03:07:50|739.12|736.32|739.31|736.51|739.31|736.51|739.12|736.32|0
1648523290000|2022-03-29 03:08:10|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1648523300000|2022-03-29 03:08:20|738.93|736.13|738.93|736.13|738.93|736.13|738.93|736.13|0
1648523310000|2022-03-29 03:08:30|739.02|736.22|739.02|736.22|739.02|736.22|739.02|736.22|0
1648523320000|2022-03-29 03:08:40|738.93|736.13|739.12|736.32|739.12|736.32|738.93|736.13|0
1648523340000|2022-03-29 03:09:00|738.93|736.13|739.02|736.22|739.02|736.22|738.93|736.13|0
1648523350000|2022-03-29 03:09:10|739.12|736.32|738.93|736.13|739.12|736.32|738.93|736.13|0
1648523370000|2022-03-29 03:09:30|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1648523380000|2022-03-29 03:09:40|739.02|736.22|738.93|736.13|739.02|736.22|738.93|736.13|0
1648523390000|2022-03-29 03:09:50|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1648523420000|2022-03-29 03:10:20|739.31|736.51|739.31|736.51|739.31|736.51|739.31|736.51|0
1648523440000|2022-03-29 03:10:40|739.5|736.7|739.5|736.7|739.5|736.7|739.5|736.7|0
1648523450000|2022-03-29 03:10:50|739.31|736.51|739.21|736.41|739.31|736.51|739.21|736.41|0
1648523460000|2022-03-29 03:11:00|739.31|736.51|739.31|736.51|739.31|736.51|739.31|736.51|0
1648523520000|2022-03-29 03:12:00|739.21|736.41|739.12|736.32|739.21|736.41|739.12|736.32|0
1648523570000|2022-03-29 03:12:50|739.31|736.51|739.31|736.51|739.31|736.51|739.31|736.51|0
1648523640000|2022-03-29 03:14:00|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1648523660000|2022-03-29 03:14:20|738.93|736.13|738.93|736.13|738.93|736.13|738.93|736.13|0
1648523670000|2022-03-29 03:14:30|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1648523690000|2022-03-29 03:14:50|739.31|736.51|739.31|736.51|739.31|736.51|739.31|736.51|0
1648523700000|2022-03-29 03:15:00|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1648523720000|2022-03-29 03:15:20|739.02|736.22|739.12|736.32|739.12|736.32|738.93|736.13|0
1648523780000|2022-03-29 03:16:20|739.02|736.22|738.93|736.13|739.02|736.22|738.93|736.13|0
1648523850000|2022-03-29 03:17:30|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1648523880000|2022-03-29 03:18:00|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1648523890000|2022-03-29 03:18:10|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1648523900000|2022-03-29 03:18:20|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1648523920000|2022-03-29 03:18:40|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648523930000|2022-03-29 03:18:50|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1648523950000|2022-03-29 03:19:10|739.02|736.22|739.12|736.32|739.12|736.32|739.02|736.22|0
1648523960000|2022-03-29 03:19:20|739.31|736.51|739.31|736.51|739.31|736.51|739.31|736.51|0
1648523970000|2022-03-29 03:19:30|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1648524000000|2022-03-29 03:20:00|739.31|736.51|739.5|736.7|739.5|736.7|739.31|736.51|0
1648524010000|2022-03-29 03:20:10|739.31|736.51|739.31|736.51|739.31|736.51|739.31|736.51|0
1648524020000|2022-03-29 03:20:20|739.12|736.32|739.12|736.32|739.12|736.32|739.12|736.32|0
1648524030000|2022-03-29 03:20:30|739.31|736.51|739.31|736.51|739.31|736.51|739.31|736.51|0
1648524070000|2022-03-29 03:21:10|739.5|736.7|739.5|736.7|739.5|736.7|739.5|736.7|0
1648524100000|2022-03-29 03:21:40|739.31|736.51|739.5|736.7|739.5|736.7|739.31|736.51|0
1648524110000|2022-03-29 03:21:50|739.4|736.6|739.31|736.51|739.4|736.6|739.31|736.51|0
1648524170000|2022-03-29 03:22:50|739.5|736.7|739.5|736.7|739.5|736.7|739.5|736.7|0
1648524190000|2022-03-29 03:23:10|739.31|736.51|739.31|736.51|739.31|736.51|739.31|736.51|0
1648524230000|2022-03-29 03:23:50|739.4|736.6|739.4|736.6|739.4|736.6|739.4|736.6|0
1648524240000|2022-03-29 03:24:00|739.5|736.7|739.5|736.7|739.5|736.7|739.5|736.7|0
1648524270000|2022-03-29 03:24:30|739.4|736.6|739.5|736.7|739.5|736.7|739.4|736.6|0
1648524320000|2022-03-29 03:25:20|739.4|736.6|739.4|736.6|739.4|736.6|739.4|736.6|0
1648524330000|2022-03-29 03:25:30|739.31|736.51|739.31|736.51|739.5|736.7|739.31|736.51|0
1648524360000|2022-03-29 03:26:00|739.11|736.31|739.11|736.31|739.11|736.31|739.11|736.31|0
1648524440000|2022-03-29 03:27:20|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1648524490000|2022-03-29 03:28:10|738.82|736.02|738.82|736.02|738.82|736.02|738.82|736.02|0
1648524500000|2022-03-29 03:28:20|738.92|736.12|738.82|736.02|738.92|736.12|738.82|736.02|0
1648524510000|2022-03-29 03:28:30|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648524550000|2022-03-29 03:29:10|738.82|736.02|738.82|736.02|738.82|736.02|738.73|735.93|0
1648524560000|2022-03-29 03:29:20|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648524570000|2022-03-29 03:29:30|738.82|736.02|738.73|735.93|738.82|736.02|738.73|735.93|0
1648524580000|2022-03-29 03:29:40|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1648524600000|2022-03-29 03:30:00|739.11|736.31|738.92|736.12|739.11|736.31|738.92|736.12|0
1648524640000|2022-03-29 03:30:40|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648524670000|2022-03-29 03:31:10|738.54|735.74|738.54|735.74|738.54|735.74|738.54|735.74|0
1648524680000|2022-03-29 03:31:20|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1648524690000|2022-03-29 03:31:30|738.54|735.74|738.54|735.74|738.54|735.74|738.54|735.74|0
1648524700000|2022-03-29 03:31:40|738.73|735.93|738.54|735.74|738.73|735.93|738.54|735.74|0
1648524710000|2022-03-29 03:31:50|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648524730000|2022-03-29 03:32:10|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648524740000|2022-03-29 03:32:20|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1648524750000|2022-03-29 03:32:30|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648524780000|2022-03-29 03:33:00|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648524810000|2022-03-29 03:33:30|738.63|735.83|738.63|735.83|738.63|735.83|738.53|735.73|0
1648524820000|2022-03-29 03:33:40|738.53|735.73|738.63|735.83|738.63|735.83|738.53|735.73|0
1648524830000|2022-03-29 03:33:50|738.73|735.93|738.53|735.73|738.73|735.93|738.53|735.73|0
1648524850000|2022-03-29 03:34:10|738.63|735.83|738.73|735.93|738.73|735.93|738.63|735.83|0
1648524860000|2022-03-29 03:34:20|738.82|736.02|738.82|736.02|738.82|736.02|738.82|736.02|0
1648524870000|2022-03-29 03:34:30|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1648524880000|2022-03-29 03:34:40|739.01|736.21|738.92|736.12|739.01|736.21|738.92|736.12|0
1648524890000|2022-03-29 03:34:50|738.82|736.02|738.92|736.12|738.92|736.12|738.82|736.02|0
1648524900000|2022-03-29 03:35:00|738.82|736.02|738.92|736.12|738.92|736.12|738.82|736.02|0
1648524910000|2022-03-29 03:35:10|739.01|736.21|738.92|736.12|739.01|736.21|738.92|736.12|0
1648524940000|2022-03-29 03:35:40|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648524970000|2022-03-29 03:36:10|738.82|736.02|738.73|735.93|738.82|736.02|738.73|735.93|0
1648524990000|2022-03-29 03:36:30|738.92|736.12|738.92|736.12|738.92|736.12|738.92|736.12|0
1648525000000|2022-03-29 03:36:40|738.82|736.02|738.82|736.02|738.82|736.02|738.82|736.02|0
1648525010000|2022-03-29 03:36:50|738.73|735.93|738.73|735.93|738.73|735.93|738.73|735.93|0
1648525020000|2022-03-29 03:37:00|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648525030000|2022-03-29 03:37:10|738.43|735.63|738.43|735.63|738.53|735.73|738.43|735.63|0
1648525040000|2022-03-29 03:37:20|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1648525050000|2022-03-29 03:37:30|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648525070000|2022-03-29 03:37:50|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1648525130000|2022-03-29 03:38:50|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648525140000|2022-03-29 03:39:00|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1648525170000|2022-03-29 03:39:30|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648525200000|2022-03-29 03:40:00|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1648525220000|2022-03-29 03:40:20|738.43|735.63|738.43|735.63|738.43|735.63|738.43|735.63|0
1648525230000|2022-03-29 03:40:30|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1648525260000|2022-03-29 03:41:00|738.43|735.63|738.53|735.73|738.53|735.73|738.43|735.63|0
1648525290000|2022-03-29 03:41:30|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1648525310000|2022-03-29 03:41:50|738.24|735.44|738.24|735.44|738.24|735.44|738.15|735.35|0
1648525320000|2022-03-29 03:42:00|738.34|735.54|738.15|735.35|738.34|735.54|738.15|735.35|0
1648525330000|2022-03-29 03:42:10|738.24|735.44|738.15|735.35|738.24|735.44|738.15|735.35|0
1648525340000|2022-03-29 03:42:20|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1648525350000|2022-03-29 03:42:30|738.15|735.35|738.34|735.54|738.34|735.54|738.15|735.35|0
1648525360000|2022-03-29 03:42:40|738.15|735.35|738.15|735.35|738.15|735.35|738.15|735.35|0
1648525380000|2022-03-29 03:43:00|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1648525410000|2022-03-29 03:43:30|738.43|735.63|738.53|735.73|738.53|735.73|738.34|735.54|0
1648525420000|2022-03-29 03:43:40|738.34|735.54|738.72|735.92|738.72|735.92|738.34|735.54|0
1648525430000|2022-03-29 03:43:50|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648525470000|2022-03-29 03:44:30|738.72|735.92|738.53|735.73|738.72|735.92|738.53|735.73|0
1648525480000|2022-03-29 03:44:40|738.62|735.82|738.53|735.73|738.72|735.92|738.53|735.73|0
1648525490000|2022-03-29 03:44:50|738.62|735.82|738.72|735.92|738.72|735.92|738.62|735.82|0
1648525520000|2022-03-29 03:45:20|738.81|736.01|738.81|736.01|738.81|736.01|738.81|736.01|0
1648525530000|2022-03-29 03:45:30|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1648525550000|2022-03-29 03:45:50|738.91|736.11|738.72|735.92|738.91|736.11|738.72|735.92|0
1648525560000|2022-03-29 03:46:00|738.81|736.01|738.91|736.11|738.91|736.11|738.81|736.01|0
1648525650000|2022-03-29 03:47:30|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1648525670000|2022-03-29 03:47:50|738.53|735.73|738.14|735.34|738.53|735.73|738.14|735.34|0
1648525720000|2022-03-29 03:48:40|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1648525780000|2022-03-29 03:49:40|738.14|735.34|738.14|735.34|738.14|735.34|738.14|735.34|0
1648525830000|2022-03-29 03:50:30|738.34|735.54|738.34|735.54|738.34|735.54|738.34|735.54|0
1648525860000|2022-03-29 03:51:00|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648525880000|2022-03-29 03:51:20|738.43|735.63|738.53|735.73|738.53|735.73|738.43|735.63|0
1648525900000|2022-03-29 03:51:40|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1648525930000|2022-03-29 03:52:10|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648525940000|2022-03-29 03:52:20|738.62|735.82|738.72|735.92|738.72|735.92|738.62|735.82|0
1648525970000|2022-03-29 03:52:50|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648526010000|2022-03-29 03:53:30|738.14|735.34|738.14|735.34|738.14|735.34|738.14|735.34|0
1648526020000|2022-03-29 03:53:40|738.23|735.43|738.14|735.34|738.23|735.43|738.14|735.34|0
1648526050000|2022-03-29 03:54:10|737.95|735.15|737.95|735.15|737.95|735.15|737.95|735.15|0
1648526060000|2022-03-29 03:54:20|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1648526070000|2022-03-29 03:54:30|737.95|735.15|738.04|735.24|738.04|735.24|737.95|735.15|0
1648526080000|2022-03-29 03:54:40|737.95|735.15|738.04|735.24|738.04|735.24|737.95|735.15|0
1648526090000|2022-03-29 03:54:50|738.14|735.34|738.33|735.53|738.33|735.53|738.14|735.34|0
1648526110000|2022-03-29 03:55:10|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648526130000|2022-03-29 03:55:30|738.33|735.53|738.33|735.53|738.33|735.53|738.33|735.53|0
1648526150000|2022-03-29 03:55:50|738.53|735.73|738.53|735.73|738.53|735.73|738.53|735.73|0
1648526190000|2022-03-29 03:56:30|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1648526220000|2022-03-29 03:57:00|738.62|735.82|738.62|735.82|738.62|735.82|738.62|735.82|0
1648526230000|2022-03-29 03:57:10|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1648526310000|2022-03-29 03:58:30|738.62|735.82|738.62|735.82|738.62|735.82|738.62|735.82|0
1648526320000|2022-03-29 03:58:40|738.52|735.72|738.52|735.72|738.52|735.72|738.52|735.72|0
1648526350000|2022-03-29 03:59:10|738.62|735.82|738.72|735.92|738.72|735.92|738.62|735.82|0
1648526390000|2022-03-29 03:59:50|738.81|736.01|738.72|735.92|738.81|736.01|738.72|735.92|0
1648526420000|2022-03-29 04:00:20|738.81|736.01|738.72|735.92|738.81|736.01|738.72|735.92|0
1648526430000|2022-03-29 04:00:30|738.81|736.01|738.81|736.01|738.81|736.01|738.81|736.01|0
1648526440000|2022-03-29 04:00:40|738.72|735.92|738.72|735.92|738.72|735.92|738.72|735.92|0
1648526450000|2022-03-29 04:00:50|738.81|736.01|738.72|735.92|738.81|736.01|738.72|735.92|0
1648526470000|2022-03-29 04:01:10|738.81|736.01|738.81|736.01|738.81|736.01|738.72|735.92|0
1648526480000|2022-03-29 04:01:20|738.91|736.11|738.91|736.11|738.91|736.11|738.91|736.11|0
1648526520000|2022-03-29 04:02:00|739.1|736.3|739.1|736.3|739.1|736.3|739.1|736.3|0
1648526570000|2022-03-29 04:02:50|739.29|736.49|739.29|736.49|739.29|736.49|739.29|736.49|0
1648526580000|2022-03-29 04:03:00|739.38|736.58|739.38|736.58|739.38|736.58|739.38|736.58|0
1648526590000|2022-03-29 04:03:10|739.29|736.49|739.29|736.49|739.38|736.58|739.29|736.49|0
1648526600000|2022-03-29 04:03:20|739.48|736.68|739.1|736.3|739.68|736.88|739.1|736.3|0
1648526620000|2022-03-29 04:03:40|739.19|736.39|739.19|736.39|739.19|736.39|739.19|736.39|0
1648526630000|2022-03-29 04:03:50|739.1|736.3|739.1|736.3|739.1|736.3|739.1|736.3|0
1648526640000|2022-03-29 04:04:00|738.91|736.11|739|736.2|739|736.2|738.91|736.11|0
1648526650000|2022-03-29 04:04:10|739.1|736.3|739.1|736.3|739.1|736.3|739.1|736.3|0
1648526720000|2022-03-29 04:05:20|738.91|736.11|738.91|736.11|738.91|736.11|738.91|736.11|0
1648526740000|2022-03-29 04:05:40|738.71|735.91|738.71|735.91|738.71|735.91|738.71|735.91|0
1648526750000|2022-03-29 04:05:50|738.52|735.72|738.52|735.72|738.52|735.72|738.52|735.72|0
1648526790000|2022-03-29 04:06:30|738.33|735.53|738.33|735.53|738.33|735.53|738.33|735.53|0
1648526830000|2022-03-29 04:07:10|738.52|735.72|738.33|735.53|738.52|735.72|738.33|735.53|0
1648526840000|2022-03-29 04:07:20|738.52|735.72|738.52|735.72|738.52|735.72|738.52|735.72|0
1648526860000|2022-03-29 04:07:40|738.71|735.91|738.52|735.72|738.71|735.91|738.52|735.72|0
1648526870000|2022-03-29 04:07:50|738.71|735.91|738.71|735.91|738.71|735.91|738.71|735.91|0
1648526880000|2022-03-29 04:08:00|738.8|736|738.71|735.91|738.8|736|738.71|735.91|0
1648526890000|2022-03-29 04:08:10|738.8|736|738.9|736.1|738.9|736.1|738.8|736|0
1648526900000|2022-03-29 04:08:20|738.71|735.91|738.9|736.1|738.9|736.1|738.71|735.91|0
1648526930000|2022-03-29 04:08:50|738.71|735.91|738.9|736.1|738.9|736.1|738.71|735.91|0
1648526970000|2022-03-29 04:09:30|739|736.2|738.9|736.1|739|736.2|738.9|736.1|0
1648527030000|2022-03-29 04:10:30|739.1|736.3|739.1|736.3|739.1|736.3|739.1|736.3|0
1648527060000|2022-03-29 04:11:00|739|736.2|739|736.2|739|736.2|739|736.2|0
1648527070000|2022-03-29 04:11:10|739.1|736.3|739.1|736.3|739.1|736.3|739.1|736.3|0
1648527090000|2022-03-29 04:11:30|739.19|736.39|739.29|736.49|739.29|736.49|739.19|736.39|0
1648527100000|2022-03-29 04:11:40|739.19|736.39|739.19|736.39|739.19|736.39|739.19|736.39|0
1648527110000|2022-03-29 04:11:50|739.29|736.49|739.29|736.49|739.29|736.49|739.29|736.49|0
1648527130000|2022-03-29 04:12:10|739.48|736.68|739.48|736.68|739.48|736.68|739.48|736.68|0
1648527140000|2022-03-29 04:12:20|739.67|736.87|739.67|736.87|739.67|736.87|739.67|736.87|0
1648527180000|2022-03-29 04:13:00|739.48|736.68|739.48|736.68|739.48|736.68|739.48|736.68|0
1648527190000|2022-03-29 04:13:10|739.67|736.87|739.67|736.87|739.67|736.87|739.67|736.87|0
1648527200000|2022-03-29 04:13:20|739.57|736.77|739.48|736.68|739.57|736.77|739.48|736.68|0
1648527210000|2022-03-29 04:13:30|739.38|736.58|739.48|736.68|739.48|736.68|739.38|736.58|0
1648527250000|2022-03-29 04:14:10|739.29|736.49|739.29|736.49|739.29|736.49|739.29|736.49|0
1648527290000|2022-03-29 04:14:50|739.09|736.29|739.09|736.29|739.09|736.29|739.09|736.29|0
1648527300000|2022-03-29 04:15:00|739.29|736.49|739.09|736.29|739.29|736.49|739.09|736.29|0
1648527310000|2022-03-29 04:15:10|739.19|736.39|739.09|736.29|739.19|736.39|739.09|736.29|0
1648527360000|2022-03-29 04:16:00|739.19|736.39|739.19|736.39|739.19|736.39|739.19|736.39|0
1648527370000|2022-03-29 04:16:10|739.29|736.49|739.29|736.49|739.29|736.49|739.29|736.49|0
1648527380000|2022-03-29 04:16:20|739.38|736.58|739.38|736.58|739.38|736.58|739.38|736.58|0
1648527390000|2022-03-29 04:16:30|739.29|736.49|739.48|736.68|739.48|736.68|739.29|736.49|0
1648527400000|2022-03-29 04:16:40|739.09|736.29|739.09|736.29|739.09|736.29|739.09|736.29|0
1648527430000|2022-03-29 04:17:10|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1648527630000|2022-03-29 04:20:30|738.71|735.91|738.71|735.91|738.71|735.91|738.71|735.91|0
1648527640000|2022-03-29 04:20:40|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1648527660000|2022-03-29 04:21:00|738.99|736.19|738.9|736.1|738.99|736.19|738.9|736.1|0
1648527690000|2022-03-29 04:21:30|738.8|736|738.71|735.91|738.8|736|738.71|735.91|0
1648527700000|2022-03-29 04:21:40|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1648527760000|2022-03-29 04:22:40|738.71|735.91|738.71|735.91|738.71|735.91|738.71|735.91|0
1648527770000|2022-03-29 04:22:50|738.51|735.71|738.51|735.71|738.51|735.71|738.51|735.71|0
1648527790000|2022-03-29 04:23:10|738.41|735.61|738.41|735.61|738.51|735.71|738.41|735.61|0
1648527800000|2022-03-29 04:23:20|738.51|735.71|738.71|735.91|738.71|735.91|738.51|735.71|0
1648527820000|2022-03-29 04:23:40|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1648527830000|2022-03-29 04:23:50|738.71|735.91|738.71|735.91|738.8|736|738.71|735.91|0
1648527840000|2022-03-29 04:24:00|738.9|736.1|738.71|735.91|738.9|736.1|738.71|735.91|0
1648527860000|2022-03-29 04:24:20|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1648527870000|2022-03-29 04:24:30|738.71|735.91|738.71|735.91|738.71|735.91|738.71|735.91|0
1648527880000|2022-03-29 04:24:40|738.61|735.81|738.61|735.81|738.61|735.81|738.51|735.71|0
1648527890000|2022-03-29 04:24:50|738.71|735.91|738.71|735.91|738.71|735.91|738.71|735.91|0
1648527910000|2022-03-29 04:25:10|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1648527920000|2022-03-29 04:25:20|738.71|735.91|738.71|735.91|738.71|735.91|738.71|735.91|0
1648527930000|2022-03-29 04:25:30|738.8|736|738.9|736.1|738.9|736.1|738.8|736|0
1648527980000|2022-03-29 04:26:20|738.71|735.91|738.71|735.91|738.71|735.91|738.71|735.91|0
1648527990000|2022-03-29 04:26:30|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1648528020000|2022-03-29 04:27:00|738.7|735.9|738.9|736.1|738.9|736.1|738.7|735.9|0
1648528120000|2022-03-29 04:28:40|738.6|735.8|738.51|735.71|738.6|735.8|738.51|735.71|0
1648528140000|2022-03-29 04:29:00|738.7|735.9|738.7|735.9|738.7|735.9|738.7|735.9|0
1648528150000|2022-03-29 04:29:10|738.9|736.1|738.51|735.71|738.9|736.1|738.51|735.71|0
1648528180000|2022-03-29 04:29:40|738.32|735.52|738.51|735.71|738.51|735.71|738.32|735.52|0
1648528200000|2022-03-29 04:30:00|738.7|735.9|738.7|735.9|738.7|735.9|738.7|735.9|0
1648528220000|2022-03-29 04:30:20|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1648528280000|2022-03-29 04:31:20|738.7|735.9|738.7|735.9|738.7|735.9|738.7|735.9|0
1648528290000|2022-03-29 04:31:30|738.51|735.71|738.51|735.71|738.51|735.71|738.51|735.71|0
1648528300000|2022-03-29 04:31:40|738.7|735.9|738.7|735.9|738.7|735.9|738.7|735.9|0
1648528320000|2022-03-29 04:32:00|738.6|735.8|738.7|735.9|738.7|735.9|738.6|735.8|0
1648528370000|2022-03-29 04:32:50|738.51|735.71|738.51|735.71|738.51|735.71|738.51|735.71|0
1648528420000|2022-03-29 04:33:40|738.32|735.52|738.32|735.52|738.32|735.52|738.32|735.52|0
1648528430000|2022-03-29 04:33:50|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1648528440000|2022-03-29 04:34:00|738.32|735.52|738.32|735.52|738.32|735.52|738.32|735.52|0
1648528460000|2022-03-29 04:34:20|738.41|735.61|738.32|735.52|738.41|735.61|738.32|735.52|0
1648528470000|2022-03-29 04:34:30|738.41|735.61|738.32|735.52|738.41|735.61|738.32|735.52|0
1648528530000|2022-03-29 04:35:30|738.22|735.42|738.13|735.33|738.22|735.42|738.13|735.33|0
1648528540000|2022-03-29 04:35:40|738.12|735.32|738.32|735.52|738.32|735.52|738.12|735.32|0
1648528550000|2022-03-29 04:35:50|738.12|735.32|738.12|735.32|738.12|735.32|738.12|735.32|0
1648528560000|2022-03-29 04:36:00|738.22|735.42|738.22|735.42|738.32|735.52|738.22|735.42|0
1648528570000|2022-03-29 04:36:10|738.32|735.52|738.32|735.52|738.32|735.52|738.22|735.42|0
1648528630000|2022-03-29 04:37:10|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1648528640000|2022-03-29 04:37:20|738.51|735.71|738.6|735.8|738.6|735.8|738.51|735.71|0
1648528650000|2022-03-29 04:37:30|738.7|735.9|738.6|735.8|738.7|735.9|738.6|735.8|0
1648528660000|2022-03-29 04:37:40|738.51|735.71|738.51|735.71|738.51|735.71|738.51|735.71|0
1648528700000|2022-03-29 04:38:20|738.6|735.8|738.6|735.8|738.6|735.8|738.6|735.8|0
1648528710000|2022-03-29 04:38:30|738.7|735.9|738.7|735.9|738.7|735.9|738.7|735.9|0
1648528720000|2022-03-29 04:38:40|738.6|735.8|738.51|735.71|738.6|735.8|738.51|735.71|0
1648528740000|2022-03-29 04:39:00|738.7|735.9|738.7|735.9|738.7|735.9|738.7|735.9|0
1648528760000|2022-03-29 04:39:20|738.6|735.8|738.6|735.8|738.7|735.9|738.6|735.8|0
1648528770000|2022-03-29 04:39:30|738.51|735.71|738.51|735.71|738.51|735.71|738.51|735.71|0
1648528810000|2022-03-29 04:40:10|738.7|735.9|738.7|735.9|738.7|735.9|738.6|735.8|0
1648528840000|2022-03-29 04:40:40|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1648528950000|2022-03-29 04:42:30|738.7|735.9|738.7|735.9|738.7|735.9|738.7|735.9|0
1648528980000|2022-03-29 04:43:00|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1648529060000|2022-03-29 04:44:20|738.98|736.18|738.89|736.09|738.98|736.18|738.89|736.09|0
1648529160000|2022-03-29 04:46:00|738.98|736.18|738.98|736.18|738.98|736.18|738.98|736.18|0
1648529170000|2022-03-29 04:46:10|739.08|736.28|739.08|736.28|739.08|736.28|739.08|736.28|0
1648529260000|2022-03-29 04:47:40|738.89|736.09|738.98|736.18|738.98|736.18|738.89|736.09|0
1648529270000|2022-03-29 04:47:50|738.89|736.09|738.98|736.18|739.08|736.28|738.89|736.09|0
1648529280000|2022-03-29 04:48:00|738.89|736.09|738.89|736.09|738.89|736.09|738.89|736.09|0
1648529330000|2022-03-29 04:48:50|739.08|736.28|739.08|736.28|739.08|736.28|739.08|736.28|0
1648529350000|2022-03-29 04:49:10|738.98|736.18|739.08|736.28|739.08|736.28|738.98|736.18|0
1648529380000|2022-03-29 04:49:40|739.27|736.47|739.27|736.47|739.27|736.47|739.27|736.47|0
1648529420000|2022-03-29 04:50:20|739.46|736.66|739.46|736.66|739.46|736.66|739.46|736.66|0
1648529480000|2022-03-29 04:51:20|739.36|736.56|739.27|736.47|739.36|736.56|739.27|736.47|0
1648529490000|2022-03-29 04:51:30|739.46|736.66|739.46|736.66|739.46|736.66|739.46|736.66|0
1648529510000|2022-03-29 04:51:50|739.66|736.86|739.66|736.86|739.66|736.86|739.66|736.86|0
1648529530000|2022-03-29 04:52:10|739.56|736.76|739.46|736.66|739.66|736.86|739.46|736.66|0
1648529540000|2022-03-29 04:52:20|739.66|736.86|739.66|736.86|739.66|736.86|739.66|736.86|0
1648529560000|2022-03-29 04:52:40|739.46|736.66|739.46|736.66|739.46|736.66|739.46|736.66|0
1648529580000|2022-03-29 04:53:00|739.66|736.86|739.66|736.86|739.66|736.86|739.66|736.86|0
1648529600000|2022-03-29 04:53:20|739.65|736.85|739.65|736.85|739.65|736.85|739.65|736.85|0
1648529620000|2022-03-29 04:53:40|739.46|736.66|739.65|736.85|739.65|736.85|739.46|736.66|0
1648529680000|2022-03-29 04:54:40|739.55|736.75|739.65|736.85|739.65|736.85|739.55|736.75|0
1648529690000|2022-03-29 04:54:50|739.46|736.66|739.65|736.85|739.65|736.85|739.46|736.66|0
1648529740000|2022-03-29 04:55:40|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1648529760000|2022-03-29 04:56:00|739.65|736.85|739.65|736.85|739.65|736.85|739.65|736.85|0
1648529790000|2022-03-29 04:56:30|739.85|737.05|739.85|737.05|739.85|737.05|739.85|737.05|0
1648529820000|2022-03-29 04:57:00|739.75|736.95|739.75|736.95|739.75|736.95|739.65|736.85|0
1648529830000|2022-03-29 04:57:10|739.65|736.85|739.65|736.85|739.65|736.85|739.65|736.85|0
1648529880000|2022-03-29 04:58:00|739.75|736.95|739.85|737.05|739.85|737.05|739.75|736.95|0
1648529930000|2022-03-29 04:58:50|739.65|736.85|739.65|736.85|739.65|736.85|739.65|736.85|0
1648529950000|2022-03-29 04:59:10|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1648529960000|2022-03-29 04:59:20|739.65|736.85|739.65|736.85|739.65|736.85|739.65|736.85|0
1648529990000|2022-03-29 04:59:50|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1648530000000|2022-03-29 05:00:00|739.65|736.85|739.65|736.85|739.65|736.85|739.65|736.85|0
1648530010000|2022-03-29 05:00:10|739.55|736.75|739.46|736.66|739.55|736.75|739.46|736.66|0
1648530020000|2022-03-29 05:00:20|739.65|736.85|739.55|736.75|739.65|736.85|739.55|736.75|0
1648530030000|2022-03-29 05:00:30|739.46|736.66|739.65|736.85|739.65|736.85|739.46|736.66|0
1648530040000|2022-03-29 05:00:40|739.74|736.94|739.74|736.94|739.74|736.94|739.74|736.94|0
1648530050000|2022-03-29 05:00:50|739.65|736.85|739.65|736.85|739.65|736.85|739.65|736.85|0
1648530070000|2022-03-29 05:01:10|739.46|736.66|739.46|736.66|739.46|736.66|739.46|736.66|0
1648530080000|2022-03-29 05:01:20|739.65|736.85|739.74|736.94|739.74|736.94|739.55|736.75|0
1648530090000|2022-03-29 05:01:30|739.65|736.85|739.65|736.85|739.65|736.85|739.65|736.85|0
1648530110000|2022-03-29 05:01:50|739.74|736.94|739.84|737.04|739.84|737.04|739.74|736.94|0
1648530120000|2022-03-29 05:02:00|739.74|736.94|739.65|736.85|739.84|737.04|739.65|736.85|0
1648530130000|2022-03-29 05:02:10|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1648530140000|2022-03-29 05:02:20|740.04|737.24|740.23|737.43|740.23|737.43|740.04|737.24|0
1648530170000|2022-03-29 05:02:50|740.32|737.52|740.42|737.62|740.42|737.62|740.32|737.52|0
1648530180000|2022-03-29 05:03:00|740.61|737.81|740.42|737.62|740.61|737.81|740.42|737.62|0
1648530200000|2022-03-29 05:03:20|740.51|737.71|740.42|737.62|740.61|737.81|740.42|737.62|0
1648530230000|2022-03-29 05:03:50|740.32|737.52|740.23|737.43|740.32|737.52|740.23|737.43|0
1648530240000|2022-03-29 05:04:00|740.04|737.24|740.04|737.24|740.23|737.43|740.04|737.24|0
1648530250000|2022-03-29 05:04:10|740.13|737.33|740.04|737.24|740.13|737.33|740.04|737.24|0
1648530270000|2022-03-29 05:04:30|740.03|737.23|740.23|737.43|740.23|737.43|740.03|737.23|0
1648530280000|2022-03-29 05:04:40|740.03|737.23|740.03|737.23|740.03|737.23|740.03|737.23|0
1648530320000|2022-03-29 05:05:20|740.23|737.43|740.42|737.62|740.42|737.62|740.23|737.43|0
1648530330000|2022-03-29 05:05:30|740.61|737.81|740.42|737.62|740.61|737.81|740.42|737.62|0
1648530340000|2022-03-29 05:05:40|740.23|737.43|740.03|737.23|740.23|737.43|740.03|737.23|0
1648530350000|2022-03-29 05:05:50|740.23|737.43|740.42|737.62|740.42|737.62|740.23|737.43|0
1648530360000|2022-03-29 05:06:00|740.32|737.52|740.23|737.43|740.32|737.52|740.23|737.43|0
1648530380000|2022-03-29 05:06:20|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1648530390000|2022-03-29 05:06:30|740.42|737.62|740.42|737.62|740.42|737.62|740.42|737.62|0
1648530400000|2022-03-29 05:06:40|740.23|737.43|740.23|737.43|740.23|737.43|740.23|737.43|0
1648530420000|2022-03-29 05:07:00|740.03|737.23|740.03|737.23|740.23|737.43|740.03|737.23|0
1648530430000|2022-03-29 05:07:10|739.65|736.85|739.65|736.85|739.65|736.85|739.65|736.85|0
1648530440000|2022-03-29 05:07:20|739.46|736.66|739.46|736.66|739.46|736.66|739.46|736.66|0
1648530450000|2022-03-29 05:07:30|739.65|736.85|739.65|736.85|739.65|736.85|739.65|736.85|0
1648530460000|2022-03-29 05:07:40|739.46|736.66|739.46|736.66|739.46|736.66|739.46|736.66|0
1648530470000|2022-03-29 05:07:50|739.26|736.46|739.26|736.46|739.26|736.46|739.26|736.46|0
1648530480000|2022-03-29 05:08:00|739.07|736.27|739.07|736.27|739.07|736.27|739.07|736.27|0
1648530490000|2022-03-29 05:08:10|739.26|736.46|739.26|736.46|739.26|736.46|739.26|736.46|0
1648530510000|2022-03-29 05:08:30|739.07|736.27|738.88|736.08|739.07|736.27|738.88|736.08|0
1648530520000|2022-03-29 05:08:40|738.69|735.89|738.69|735.89|738.69|735.89|738.69|735.89|0
1648530540000|2022-03-29 05:09:00|738.78|735.98|738.88|736.08|738.88|736.08|738.69|735.89|0
1648530550000|2022-03-29 05:09:10|738.69|735.89|738.69|735.89|738.69|735.89|738.69|735.89|0
1648530570000|2022-03-29 05:09:30|738.5|735.7|738.5|735.7|738.5|735.7|738.5|735.7|0
1648530580000|2022-03-29 05:09:40|738.69|735.89|738.5|735.7|738.69|735.89|738.5|735.7|0
1648530610000|2022-03-29 05:10:10|738.3|735.5|738.3|735.5|738.3|735.5|738.3|735.5|0
1648530620000|2022-03-29 05:10:20|738.4|735.6|738.3|735.5|738.5|735.7|738.3|735.5|0
1648530640000|2022-03-29 05:10:40|738.49|735.69|738.49|735.69|738.49|735.69|738.49|735.69|0
1648530650000|2022-03-29 05:10:50|738.69|735.89|738.59|735.79|738.69|735.89|738.59|735.79|0
1648530660000|2022-03-29 05:11:00|738.69|735.89|738.69|735.89|738.88|736.08|738.69|735.89|0
1648530670000|2022-03-29 05:11:10|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1648530680000|2022-03-29 05:11:20|738.88|736.08|738.88|736.08|738.88|736.08|738.88|736.08|0
1648530730000|2022-03-29 05:12:10|739.07|736.27|739.07|736.27|739.07|736.27|739.07|736.27|0
1648530740000|2022-03-29 05:12:20|739.26|736.46|739.26|736.46|739.26|736.46|739.26|736.46|0
1648530750000|2022-03-29 05:12:30|739.46|736.66|739.46|736.66|739.46|736.66|739.36|736.56|0
1648530760000|2022-03-29 05:12:40|739.45|736.65|739.45|736.65|739.45|736.65|739.45|736.65|0
1648530780000|2022-03-29 05:13:00|739.26|736.46|739.26|736.46|739.26|736.46|739.26|736.46|0
1648530890000|2022-03-29 05:14:50|739.45|736.65|739.45|736.65|739.45|736.65|739.45|736.65|0
1648530910000|2022-03-29 05:15:10|739.26|736.46|739.45|736.65|739.45|736.65|739.26|736.46|0
1648530930000|2022-03-29 05:15:30|739.26|736.46|739.26|736.46|739.26|736.46|739.26|736.46|0
1648530980000|2022-03-29 05:16:20|739.16|736.36|739.26|736.46|739.26|736.46|739.16|736.36|0
1648531020000|2022-03-29 05:17:00|739.45|736.65|739.45|736.65|739.45|736.65|739.45|736.65|0
1648531060000|2022-03-29 05:17:40|739.26|736.46|739.26|736.46|739.26|736.46|739.26|736.46|0
1648531070000|2022-03-29 05:17:50|739.45|736.65|739.26|736.46|739.45|736.65|739.26|736.46|0
1648531080000|2022-03-29 05:18:00|739.35|736.55|739.26|736.46|739.35|736.55|739.26|736.46|0
1648531110000|2022-03-29 05:18:30|739.45|736.65|739.64|736.84|739.64|736.84|739.45|736.65|0
1648531140000|2022-03-29 05:19:00|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1648531170000|2022-03-29 05:19:30|739.64|736.84|739.45|736.65|739.64|736.84|739.45|736.65|0
1648531200000|2022-03-29 05:20:00|739.64|736.84|739.84|737.04|739.84|737.04|739.64|736.84|0
1648531210000|2022-03-29 05:20:10|739.64|736.84|739.84|737.04|739.84|737.04|739.64|736.84|0
1648531220000|2022-03-29 05:20:20|739.74|736.94|739.64|736.84|739.74|736.94|739.64|736.84|0
1648531250000|2022-03-29 05:20:50|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1648531270000|2022-03-29 05:21:10|739.64|736.84|739.64|736.84|739.64|736.84|739.64|736.84|0
1648531290000|2022-03-29 05:21:30|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1648531330000|2022-03-29 05:22:10|740.03|737.23|740.03|737.23|740.03|737.23|740.03|737.23|0
1648531350000|2022-03-29 05:22:30|739.84|737.04|739.84|737.04|740.03|737.23|739.84|737.04|0
1648531370000|2022-03-29 05:22:50|740.03|737.23|739.84|737.04|740.03|737.23|739.84|737.04|0
1648531380000|2022-03-29 05:23:00|740.03|737.23|740.03|737.23|740.03|737.23|740.03|737.23|0
1648531390000|2022-03-29 05:23:10|739.84|737.04|739.84|737.04|739.84|737.04|739.84|737.04|0
1648531400000|2022-03-29 05:23:20|739.64|736.84|739.64|736.84|739.64|736.84|739.64|736.84|0
1648531420000|2022-03-29 05:23:40|739.83|737.03|739.83|737.03|739.83|737.03|739.64|736.84|0
1648531440000|2022-03-29 05:24:00|739.64|736.84|739.64|736.84|739.83|737.03|739.64|736.84|0
1648531460000|2022-03-29 05:24:20|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1648531520000|2022-03-29 05:25:20|740.03|737.23|740.6|737.8|740.6|737.8|740.03|737.23|0
1648531550000|2022-03-29 05:25:50|740.8|738|740.8|738|740.8|738|740.8|738|0
1648531560000|2022-03-29 05:26:00|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1648531570000|2022-03-29 05:26:10|740.6|737.8|740.8|738|740.8|738|740.6|737.8|0
1648531580000|2022-03-29 05:26:20|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1648531660000|2022-03-29 05:27:40|741.18|738.38|741.37|738.57|741.37|738.57|741.18|738.38|0
1648531670000|2022-03-29 05:27:50|741.56|738.76|741.56|738.76|741.56|738.76|741.56|738.76|0
1648531680000|2022-03-29 05:28:00|741.46|738.66|741.37|738.57|741.46|738.66|741.37|738.57|0
1648531690000|2022-03-29 05:28:10|741.56|738.76|741.37|738.57|741.56|738.76|741.37|738.57|0
1648531700000|2022-03-29 05:28:20|741.56|738.76|741.56|738.76|741.56|738.76|741.56|738.76|0
1648531720000|2022-03-29 05:28:40|741.76|738.96|741.76|738.96|741.76|738.96|741.76|738.96|0
1648531740000|2022-03-29 05:29:00|741.56|738.76|741.56|738.76|741.56|738.76|741.56|738.76|0
1648531800000|2022-03-29 05:30:00|741.76|738.96|741.76|738.96|741.76|738.96|741.76|738.96|0
1648531880000|2022-03-29 05:31:20|741.66|738.86|741.56|738.76|741.66|738.86|741.56|738.76|0
1648531900000|2022-03-29 05:31:40|741.76|738.96|741.76|738.96|741.76|738.96|741.76|738.96|0
1648531920000|2022-03-29 05:32:00|741.75|738.95|741.75|738.95|741.75|738.95|741.75|738.95|0
1648531930000|2022-03-29 05:32:10|741.95|739.15|741.95|739.15|741.95|739.15|741.95|739.15|0
1648531960000|2022-03-29 05:32:40|742.14|739.34|742.14|739.34|742.14|739.34|742.14|739.34|0
1648531970000|2022-03-29 05:32:50|742.33|739.53|742.33|739.53|742.33|739.53|742.33|739.53|0
1648531980000|2022-03-29 05:33:00|742.52|739.72|742.52|739.72|742.52|739.72|742.52|739.72|0
1648532000000|2022-03-29 05:33:20|742.42|739.62|742.52|739.72|742.52|739.72|742.42|739.62|0
1648532020000|2022-03-29 05:33:40|743.1|740.3|743.1|740.3|743.1|740.3|743.1|740.3|0
1648532030000|2022-03-29 05:33:50|743.29|740.49|743.68|740.88|743.68|740.88|743.29|740.49|0
1648532040000|2022-03-29 05:34:00|744.45|741.65|745.22|742.42|745.41|742.61|744.45|741.65|0
1648532050000|2022-03-29 05:34:10|744.64|741.84|744.45|741.65|744.64|741.84|744.26|741.46|0
1648532060000|2022-03-29 05:34:20|744.26|741.46|744.45|741.65|744.45|741.65|744.06|741.26|0
1648532070000|2022-03-29 05:34:30|744.64|741.84|744.84|742.04|744.84|742.04|744.64|741.84|0
1648532080000|2022-03-29 05:34:40|745.03|742.23|745.12|742.32|745.22|742.42|745.03|742.23|0
1648532090000|2022-03-29 05:34:50|745.03|742.23|744.84|742.04|745.03|742.23|744.84|742.04|0
1648532100000|2022-03-29 05:35:00|745.03|742.23|745.03|742.23|745.03|742.23|745.03|742.23|0
1648532110000|2022-03-29 05:35:10|744.84|742.04|744.84|742.04|744.84|742.04|744.84|742.04|0
1648532120000|2022-03-29 05:35:20|744.83|742.03|744.64|741.84|744.83|742.03|744.64|741.84|0
1648532130000|2022-03-29 05:35:30|744.45|741.65|744.45|741.65|744.45|741.65|744.45|741.65|0
1648532150000|2022-03-29 05:35:50|744.26|741.46|744.26|741.46|744.26|741.46|744.26|741.46|0
1648532160000|2022-03-29 05:36:00|744.06|741.26|744.26|741.46|744.26|741.46|744.06|741.26|0
1648532170000|2022-03-29 05:36:10|744.35|741.55|744.26|741.46|744.35|741.55|744.26|741.46|0
1648532220000|2022-03-29 05:37:00|744.06|741.26|744.06|741.26|744.06|741.26|744.06|741.26|0
1648532250000|2022-03-29 05:37:30|743.87|741.07|743.87|741.07|743.87|741.07|743.87|741.07|0
1648532260000|2022-03-29 05:37:40|743.68|740.88|743.87|741.07|743.87|741.07|743.68|740.88|0
1648532280000|2022-03-29 05:38:00|744.06|741.26|743.87|741.07|744.06|741.26|743.87|741.07|0
1648532290000|2022-03-29 05:38:10|743.68|740.88|743.68|740.88|743.68|740.88|743.68|740.88|0
1648532320000|2022-03-29 05:38:40|743.87|741.07|743.68|740.88|743.87|741.07|743.68|740.88|0
1648532340000|2022-03-29 05:39:00|743.87|741.07|743.87|741.07|743.87|741.07|743.87|741.07|0
1648532360000|2022-03-29 05:39:20|744.06|741.26|744.26|741.46|744.26|741.46|744.06|741.26|0
1648532370000|2022-03-29 05:39:30|743.87|741.07|743.87|741.07|743.87|741.07|743.87|741.07|0
1648532380000|2022-03-29 05:39:40|743.68|740.88|743.68|740.88|743.68|740.88|743.68|740.88|0
1648532410000|2022-03-29 05:40:10|743.87|741.07|743.87|741.07|743.87|741.07|743.87|741.07|0
1648532420000|2022-03-29 05:40:20|744.06|741.26|744.25|741.45|744.25|741.45|744.06|741.26|0
1648532430000|2022-03-29 05:40:30|744.06|741.26|744.06|741.26|744.06|741.26|744.06|741.26|0
1648532440000|2022-03-29 05:40:40|744.25|741.45|744.45|741.65|744.45|741.65|744.06|741.26|0
1648532450000|2022-03-29 05:40:50|744.25|741.45|744.25|741.45|744.25|741.45|744.25|741.45|0
1648532460000|2022-03-29 05:41:00|744.06|741.26|743.87|741.07|744.06|741.26|743.87|741.07|0
1648532480000|2022-03-29 05:41:20|744.06|741.26|744.25|741.45|744.25|741.45|744.06|741.26|0
1648532490000|2022-03-29 05:41:30|744.06|741.26|744.06|741.26|744.06|741.26|744.06|741.26|0
1648532500000|2022-03-29 05:41:40|744.25|741.45|744.06|741.26|744.25|741.45|744.06|741.26|0
1648532520000|2022-03-29 05:42:00|744.25|741.45|744.25|741.45|744.25|741.45|744.25|741.45|0
1648532530000|2022-03-29 05:42:10|744.06|741.26|744.25|741.45|744.25|741.45|744.06|741.26|0
1648532550000|2022-03-29 05:42:30|744.35|741.55|744.45|741.65|744.45|741.65|744.35|741.55|0
1648532560000|2022-03-29 05:42:40|744.64|741.84|744.45|741.65|744.64|741.84|744.45|741.65|0
1648532590000|2022-03-29 05:43:10|744.64|741.84|744.45|741.65|744.64|741.84|744.45|741.65|0
1648532630000|2022-03-29 05:43:50|744.64|741.84|744.64|741.84|744.64|741.84|744.64|741.84|0
1648532660000|2022-03-29 05:44:20|745.02|742.22|744.83|742.03|745.02|742.22|744.83|742.03|0
1648532670000|2022-03-29 05:44:30|745.02|742.22|745.22|742.42|745.22|742.42|745.02|742.22|0
1648532680000|2022-03-29 05:44:40|745.02|742.22|745.02|742.22|745.02|742.22|745.02|742.22|0
1648532690000|2022-03-29 05:44:50|745.22|742.42|745.41|742.61|745.41|742.61|745.22|742.42|0
1648532700000|2022-03-29 05:45:00|745.31|742.51|745.22|742.42|745.31|742.51|745.22|742.42|0
1648532720000|2022-03-29 05:45:20|745.41|742.61|745.41|742.61|745.41|742.61|745.41|742.61|0
1648532740000|2022-03-29 05:45:40|745.22|742.42|745.22|742.42|745.22|742.42|745.22|742.42|0
1648532760000|2022-03-29 05:46:00|745.41|742.61|745.22|742.42|745.41|742.61|745.22|742.42|0
1648532770000|2022-03-29 05:46:10|745.41|742.61|745.22|742.42|745.6|742.8|745.22|742.42|0
1648532780000|2022-03-29 05:46:20|745.02|742.22|745.02|742.22|745.22|742.42|745.02|742.22|0
1648532790000|2022-03-29 05:46:30|745.22|742.42|745.22|742.42|745.22|742.42|745.22|742.42|0
1648532810000|2022-03-29 05:46:50|745.02|742.22|744.83|742.03|745.02|742.22|744.83|742.03|0
1648532820000|2022-03-29 05:47:00|744.64|741.84|744.83|742.03|744.83|742.03|744.64|741.84|0
1648532830000|2022-03-29 05:47:10|745.02|742.22|745.02|742.22|745.02|742.22|745.02|742.22|0
1648532840000|2022-03-29 05:47:20|744.83|742.03|744.83|742.03|744.83|742.03|744.83|742.03|0
1648532890000|2022-03-29 05:48:10|744.64|741.84|744.64|741.84|744.64|741.84|744.64|741.84|0
1648532900000|2022-03-29 05:48:20|744.44|741.64|744.25|741.45|744.44|741.64|744.25|741.45|0
1648532920000|2022-03-29 05:48:40|744.44|741.64|744.44|741.64|744.44|741.64|744.44|741.64|0
1648532930000|2022-03-29 05:48:50|744.25|741.45|744.44|741.64|744.44|741.64|744.25|741.45|0
1648532940000|2022-03-29 05:49:00|744.64|741.84|744.64|741.84|744.64|741.84|744.64|741.84|0
1648532950000|2022-03-29 05:49:10|744.83|742.03|744.64|741.84|744.83|742.03|744.64|741.84|0
1648532970000|2022-03-29 05:49:30|744.83|742.03|744.83|742.03|744.83|742.03|744.83|742.03|0
1648532980000|2022-03-29 05:49:40|744.64|741.84|744.64|741.84|744.64|741.84|744.64|741.84|0
1648532990000|2022-03-29 05:49:50|744.83|742.03|744.83|742.03|744.83|742.03|744.83|742.03|0
1648533030000|2022-03-29 05:50:30|745.02|742.22|745.02|742.22|745.02|742.22|745.02|742.22|0
1648533060000|2022-03-29 05:51:00|745.21|742.41|745.21|742.41|745.21|742.41|745.02|742.22|0
1648533070000|2022-03-29 05:51:10|745.41|742.61|745.41|742.61|745.41|742.61|745.41|742.61|0
1648533080000|2022-03-29 05:51:20|745.6|742.8|745.6|742.8|745.6|742.8|745.6|742.8|0
1648533120000|2022-03-29 05:52:00|745.79|742.99|745.98|743.18|745.98|743.18|745.79|742.99|0
1648533130000|2022-03-29 05:52:10|746.08|743.28|746.18|743.38|746.18|743.38|746.08|743.28|0
1648533140000|2022-03-29 05:52:20|746.56|743.76|746.56|743.76|746.76|743.96|746.56|743.76|0
1648533150000|2022-03-29 05:52:30|746.76|743.96|746.56|743.76|746.76|743.96|746.56|743.76|0
1648533160000|2022-03-29 05:52:40|746.76|743.96|746.76|743.96|746.76|743.96|746.76|743.96|0
1648533170000|2022-03-29 05:52:50|746.95|744.15|746.18|743.38|746.95|744.15|746.18|743.38|0
1648533180000|2022-03-29 05:53:00|746.37|743.57|746.56|743.76|746.56|743.76|746.37|743.57|0
1648533200000|2022-03-29 05:53:20|746.76|743.96|746.56|743.76|746.76|743.96|746.56|743.76|0
1648533250000|2022-03-29 05:54:10|746.37|743.57|746.18|743.38|746.37|743.57|746.18|743.38|0
1648533260000|2022-03-29 05:54:20|746.37|743.57|745.98|743.18|746.37|743.57|745.98|743.18|0
1648533280000|2022-03-29 05:54:40|746.18|743.38|746.18|743.38|746.18|743.38|746.18|743.38|0
1648533300000|2022-03-29 05:55:00|746.37|743.57|746.37|743.57|746.37|743.57|746.37|743.57|0
1648533320000|2022-03-29 05:55:20|746.18|743.38|745.98|743.18|746.18|743.38|745.98|743.18|0
1648533340000|2022-03-29 05:55:40|746.18|743.38|745.98|743.18|746.18|743.38|745.98|743.18|0
1648533350000|2022-03-29 05:55:50|746.18|743.38|746.18|743.38|746.37|743.57|746.18|743.38|0
1648533360000|2022-03-29 05:56:00|746.37|743.57|746.37|743.57|746.37|743.57|746.37|743.57|0
1648533370000|2022-03-29 05:56:10|746.56|743.76|746.56|743.76|746.56|743.76|746.56|743.76|0
1648533380000|2022-03-29 05:56:20|746.18|743.38|745.98|743.18|746.18|743.38|745.98|743.18|0
1648533410000|2022-03-29 05:56:50|746.18|743.38|745.98|743.18|746.18|743.38|745.98|743.18|0
1648533470000|2022-03-29 05:57:50|745.79|742.99|745.79|742.99|745.79|742.99|745.79|742.99|0
1648533530000|2022-03-29 05:58:50|745.6|742.8|745.6|742.8|745.6|742.8|745.6|742.8|0
1648533540000|2022-03-29 05:59:00|746.78|743.98|746.78|743.98|746.78|743.98|746.78|743.98|0
1648533550000|2022-03-29 05:59:10|746.97|744.17|746.57|743.77|746.97|744.17|746.38|743.58|0
1648533570000|2022-03-29 05:59:30|746.76|743.96|746.76|743.96|746.76|743.96|746.76|743.96|0
1648533580000|2022-03-29 05:59:40|746.96|744.16|747.92|745.12|747.92|745.12|746.96|744.16|0
1648533590000|2022-03-29 05:59:50|747.73|744.93|748.11|745.31|748.11|745.31|747.73|744.93|0
1648533600000|2022-03-29 06:00:00|747.73|744.93|747.92|745.12|747.92|745.12|747.73|744.93|0
1648533610000|2022-03-29 06:00:10|747.54|744.74|745.99|743.19|747.54|744.74|745.99|743.19|0
1648533620000|2022-03-29 06:00:20|745.8|743|744.84|742.04|745.8|743|744.64|741.84|0
1648533630000|2022-03-29 06:00:30|745.03|742.23|745.89|743.09|745.89|743.09|745.03|742.23|0
1648533640000|2022-03-29 06:00:40|746.57|743.77|746.76|743.96|746.76|743.96|746.57|743.77|0
1648533650000|2022-03-29 06:00:50|746.19|743.39|746.38|743.58|746.38|743.58|746.19|743.39|0
1648533660000|2022-03-29 06:01:00|746.57|743.77|746.19|743.39|746.57|743.77|745.99|743.19|0
1648533670000|2022-03-29 06:01:10|746.38|743.58|746.38|743.58|746.57|743.77|746.38|743.58|0
1648533680000|2022-03-29 06:01:20|746.19|743.39|746.28|743.48|746.38|743.58|746.19|743.39|0
1648533690000|2022-03-29 06:01:30|746.47|743.67|746.57|743.77|746.57|743.77|746.38|743.58|0
1648533700000|2022-03-29 06:01:40|746.38|743.58|746.57|743.77|746.57|743.77|746.38|743.58|0
1648533710000|2022-03-29 06:01:50|746.38|743.58|746.47|743.67|746.47|743.67|746.38|743.58|0
1648533720000|2022-03-29 06:02:00|746.38|743.58|745.8|743|746.38|743.58|745.61|742.81|0
1648533730000|2022-03-29 06:02:10|745.99|743.19|745.99|743.19|745.99|743.19|745.99|743.19|0
1648533740000|2022-03-29 06:02:20|746.19|743.39|745.99|743.19|746.19|743.39|745.89|743.09|0
1648533750000|2022-03-29 06:02:30|745.8|743|745.61|742.81|745.8|743|745.61|742.81|0
1648533760000|2022-03-29 06:02:40|745.8|743|745.61|742.81|745.8|743|745.61|742.81|0
1648533770000|2022-03-29 06:02:50|745.41|742.61|745.61|742.81|745.61|742.81|745.41|742.61|0
1648533780000|2022-03-29 06:03:00|745.41|742.61|745.61|742.81|745.61|742.81|745.41|742.61|0
1648533790000|2022-03-29 06:03:10|745.41|742.61|745.41|742.61|745.41|742.61|745.41|742.61|0
1648533800000|2022-03-29 06:03:20|745.61|742.81|745.61|742.81|745.61|742.81|745.61|742.81|0
1648533810000|2022-03-29 06:03:30|745.8|743|745.61|742.81|745.8|743|745.61|742.81|0
1648533820000|2022-03-29 06:03:40|745.8|743|745.8|743|745.8|743|745.8|743|0
1648533830000|2022-03-29 06:03:50|745.89|743.09|745.61|742.81|745.89|743.09|745.22|742.42|0
1648533840000|2022-03-29 06:04:00|745.8|743|745.8|743|745.8|743|745.8|743|0
1648533850000|2022-03-29 06:04:10|745.61|742.81|745.61|742.81|745.61|742.81|745.61|742.81|0
1648533860000|2022-03-29 06:04:20|745.8|743|745.41|742.61|745.8|743|745.41|742.61|0
1648533870000|2022-03-29 06:04:30|745.31|742.51|745.03|742.23|745.31|742.51|745.03|742.23|0
1648533880000|2022-03-29 06:04:40|744.64|741.84|744.84|742.04|744.84|742.04|744.64|741.84|0
1648533890000|2022-03-29 06:04:50|744.64|741.84|744.64|741.84|744.64|741.84|744.64|741.84|0
1648533900000|2022-03-29 06:05:00|744.84|742.04|744.93|742.13|745.03|742.23|744.84|742.04|0
1648533910000|2022-03-29 06:05:10|745.03|742.23|745.03|742.23|745.03|742.23|745.03|742.23|0
1648533950000|2022-03-29 06:05:50|744.83|742.03|744.64|741.84|744.83|742.03|744.64|741.84|0
1648533960000|2022-03-29 06:06:00|744.26|741.46|743.87|741.07|744.26|741.46|743.87|741.07|0
1648533970000|2022-03-29 06:06:10|744.06|741.26|744.06|741.26|744.06|741.26|744.06|741.26|0
1648533980000|2022-03-29 06:06:20|743.87|741.07|743.68|740.88|743.87|741.07|743.68|740.88|0
1648533990000|2022-03-29 06:06:30|743.49|740.69|743.29|740.49|743.49|740.69|743.29|740.49|0
1648534000000|2022-03-29 06:06:40|743.49|740.69|743.68|740.88|743.68|740.88|743.29|740.49|0
1648534010000|2022-03-29 06:06:50|743.87|741.07|743.87|741.07|743.87|741.07|743.87|741.07|0
1648534030000|2022-03-29 06:07:10|743.68|740.88|743.68|740.88|743.68|740.88|743.68|740.88|0
1648534050000|2022-03-29 06:07:30|743.77|740.97|743.68|740.88|743.77|740.97|743.68|740.88|0
1648534080000|2022-03-29 06:08:00|743.58|740.78|743.58|740.78|743.58|740.78|743.58|740.78|0
1648534090000|2022-03-29 06:08:10|743.68|740.88|743.49|740.69|743.68|740.88|743.49|740.69|0
1648534100000|2022-03-29 06:08:20|743.68|740.88|743.68|740.88|743.68|740.88|743.68|740.88|0
1648534110000|2022-03-29 06:08:30|743.49|740.69|743.49|740.69|743.49|740.69|743.49|740.69|0
1648534120000|2022-03-29 06:08:40|743.68|740.88|743.77|740.97|743.77|740.97|743.68|740.88|0
1648534130000|2022-03-29 06:08:50|743.68|740.88|746.29|743.49|746.29|743.49|743.68|740.88|0
1648534140000|2022-03-29 06:09:00|744.32|741.52|744.32|741.52|744.32|741.52|744.32|741.52|0
1648534150000|2022-03-29 06:09:10|745.5|742.7|745.59|742.79|745.59|742.79|745.5|742.7|0
1648534160000|2022-03-29 06:09:20|745.69|742.89|746.08|743.28|746.08|743.28|745.69|742.89|0
1648534170000|2022-03-29 06:09:30|746.27|743.47|746.27|743.47|746.27|743.47|746.27|743.47|0
1648534180000|2022-03-29 06:09:40|746.08|743.28|746.27|743.47|746.27|743.47|746.08|743.28|0
1648534190000|2022-03-29 06:09:50|746.46|743.66|746.27|743.47|746.46|743.66|746.27|743.47|0
1648534200000|2022-03-29 06:10:00|746.36|743.56|746.46|743.66|746.46|743.66|746.36|743.56|0
1648534210000|2022-03-29 06:10:10|746.27|743.47|746.46|743.66|746.46|743.66|746.27|743.47|0
1648534220000|2022-03-29 06:10:20|746.27|743.47|746.27|743.47|746.27|743.47|746.27|743.47|0
1648534230000|2022-03-29 06:10:30|746.08|743.28|746.08|743.28|746.17|743.37|746.08|743.28|0
1648534240000|2022-03-29 06:10:40|746.17|743.37|746.27|743.47|746.27|743.47|746.08|743.28|0
1648534250000|2022-03-29 06:10:50|746.08|743.28|746.08|743.28|746.08|743.28|746.08|743.28|0
1648534260000|2022-03-29 06:11:00|745.88|743.08|745.88|743.08|745.88|743.08|745.88|743.08|0
1648534280000|2022-03-29 06:11:20|745.78|742.98|745.78|742.98|745.78|742.98|745.78|742.98|0
1648534290000|2022-03-29 06:11:30|745.69|742.89|746.08|743.28|746.08|743.28|745.69|742.89|0
1648534330000|2022-03-29 06:12:10|745.98|743.18|745.98|743.18|745.98|743.18|745.98|743.18|0
1648534340000|2022-03-29 06:12:20|746.08|743.28|746.08|743.28|746.08|743.28|746.08|743.28|0
1648534350000|2022-03-29 06:12:30|746.27|743.47|746.27|743.47|746.27|743.47|746.27|743.47|0
1648534370000|2022-03-29 06:12:50|746.08|743.28|746.27|743.47|746.27|743.47|746.08|743.28|0
1648534390000|2022-03-29 06:13:10|746.08|743.28|746.17|743.37|746.27|743.47|746.08|743.28|0
1648534400000|2022-03-29 06:13:20|746.08|743.28|746.08|743.28|746.08|743.28|746.08|743.28|0
1648534410000|2022-03-29 06:13:30|746.27|743.47|746.27|743.47|746.27|743.47|746.27|743.47|0
1648534420000|2022-03-29 06:13:40|746.08|743.28|746.08|743.28|746.08|743.28|746.08|743.28|0
1648534430000|2022-03-29 06:13:50|746.17|743.37|746.08|743.28|746.17|743.37|746.08|743.28|0
1648534440000|2022-03-29 06:14:00|745.98|743.18|746.08|743.28|746.08|743.28|745.98|743.18|0
1648534450000|2022-03-29 06:14:10|745.98|743.18|745.98|743.18|745.98|743.18|745.98|743.18|0
1648534460000|2022-03-29 06:14:20|745.88|743.08|745.88|743.08|746.08|743.28|745.88|743.08|0
1648534470000|2022-03-29 06:14:30|746.08|743.28|746.27|743.47|746.27|743.47|746.08|743.28|0
1648534480000|2022-03-29 06:14:40|746.08|743.28|746.08|743.28|746.08|743.28|746.08|743.28|0
1648534490000|2022-03-29 06:14:50|746.27|743.47|746.27|743.47|746.27|743.47|746.27|743.47|0
1648534510000|2022-03-29 06:15:10|746.17|743.37|745.98|743.18|746.17|743.37|745.98|743.18|0
1648534520000|2022-03-29 06:15:20|746.08|743.28|745.88|743.08|746.08|743.28|745.88|743.08|0
1648534530000|2022-03-29 06:15:30|745.69|742.89|745.88|743.08|745.88|743.08|745.69|742.89|0
1648534540000|2022-03-29 06:15:40|745.78|742.98|745.69|742.89|745.78|742.98|745.69|742.89|0
1648534560000|2022-03-29 06:16:00|745.78|742.98|745.78|742.98|745.78|742.98|745.78|742.98|0
1648534570000|2022-03-29 06:16:10|745.69|742.89|745.69|742.89|745.69|742.89|745.69|742.89|0
1648534610000|2022-03-29 06:16:50|745.88|743.08|745.88|743.08|745.88|743.08|745.88|743.08|0
1648534620000|2022-03-29 06:17:00|745.78|742.98|745.69|742.89|745.78|742.98|745.5|742.7|0
1648534640000|2022-03-29 06:17:20|745.88|743.08|745.88|743.08|745.88|743.08|745.88|743.08|0
1648534650000|2022-03-29 06:17:30|746.07|743.27|746.07|743.27|746.07|743.27|746.07|743.27|0
1648534660000|2022-03-29 06:17:40|746.27|743.47|746.27|743.47|746.27|743.47|746.27|743.47|0
1648534680000|2022-03-29 06:18:00|746.07|743.27|746.07|743.27|746.27|743.47|746.07|743.27|0
1648534700000|2022-03-29 06:18:20|745.88|743.08|746.07|743.27|746.07|743.27|745.88|743.08|0
1648534730000|2022-03-29 06:18:50|746.27|743.47|746.07|743.27|746.27|743.47|746.07|743.27|0
1648534740000|2022-03-29 06:19:00|746.27|743.47|746.07|743.27|746.27|743.47|746.07|743.27|0
1648534750000|2022-03-29 06:19:10|745.88|743.08|745.69|742.89|745.88|743.08|745.69|742.89|0
1648534780000|2022-03-29 06:19:40|745.5|742.7|745.5|742.7|745.5|742.7|745.5|742.7|0
1648534790000|2022-03-29 06:19:50|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1648534810000|2022-03-29 06:20:10|745.2|742.4|745.11|742.31|745.2|742.4|745.11|742.31|0
1648534830000|2022-03-29 06:20:30|745.3|742.5|745.11|742.31|745.3|742.5|745.11|742.31|0
1648534840000|2022-03-29 06:20:40|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1648534850000|2022-03-29 06:20:50|745.5|742.7|745.5|742.7|745.5|742.7|745.5|742.7|0
1648534860000|2022-03-29 06:21:00|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1648534870000|2022-03-29 06:21:10|745.4|742.6|745.5|742.7|745.5|742.7|745.4|742.6|0
1648534880000|2022-03-29 06:21:20|745.3|742.5|745.2|742.4|745.3|742.5|745.2|742.4|0
1648534900000|2022-03-29 06:21:40|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1648534910000|2022-03-29 06:21:50|745.11|742.31|745.11|742.31|745.11|742.31|745.11|742.31|0
1648534920000|2022-03-29 06:22:00|744.92|742.12|744.92|742.12|744.92|742.12|744.92|742.12|0
1648534940000|2022-03-29 06:22:20|745.11|742.31|745.3|742.5|745.3|742.5|745.11|742.31|0
1648534950000|2022-03-29 06:22:30|745.11|742.31|745.11|742.31|745.11|742.31|745.11|742.31|0
1648534960000|2022-03-29 06:22:40|745.01|742.21|744.92|742.12|745.01|742.21|744.92|742.12|0
1648535020000|2022-03-29 06:23:40|745.11|742.31|745.11|742.31|745.11|742.31|745.11|742.31|0
1648535030000|2022-03-29 06:23:50|744.92|742.12|744.92|742.12|744.92|742.12|744.92|742.12|0
1648535040000|2022-03-29 06:24:00|744.73|741.93|744.73|741.93|744.73|741.93|744.73|741.93|0
1648535050000|2022-03-29 06:24:10|744.53|741.73|744.53|741.73|744.53|741.73|744.53|741.73|0
1648535060000|2022-03-29 06:24:20|744.73|741.93|744.73|741.93|744.73|741.93|744.73|741.93|0
1648535090000|2022-03-29 06:24:50|744.92|742.12|745.11|742.31|745.11|742.31|744.92|742.12|0
1648535100000|2022-03-29 06:25:00|744.92|742.12|745.01|742.21|745.01|742.21|744.92|742.12|0
1648535110000|2022-03-29 06:25:10|744.92|742.12|745.01|742.21|745.11|742.31|744.92|742.12|0
1648535120000|2022-03-29 06:25:20|745.11|742.31|745.3|742.5|745.3|742.5|745.11|742.31|0
1648535140000|2022-03-29 06:25:40|745.11|742.31|745.3|742.5|745.3|742.5|745.11|742.31|0
1648535150000|2022-03-29 06:25:50|745.11|742.31|745.11|742.31|745.11|742.31|745.11|742.31|0
1648535160000|2022-03-29 06:26:00|745.3|742.5|745.3|742.5|745.3|742.5|745.3|742.5|0
1648535170000|2022-03-29 06:26:10|744.92|742.12|744.92|742.12|744.92|742.12|744.92|742.12|0
1648535180000|2022-03-29 06:26:20|745.2|742.4|745.3|742.5|745.3|742.5|745.2|742.4|0
1648535190000|2022-03-29 06:26:30|745.11|742.31|745.01|742.21|745.11|742.31|745.01|742.21|0
1648535200000|2022-03-29 06:26:40|745.11|742.31|744.92|742.12|745.11|742.31|744.92|742.12|0
1648535220000|2022-03-29 06:27:00|744.72|741.92|744.72|741.92|744.72|741.92|744.72|741.92|0
1648535240000|2022-03-29 06:27:20|744.62|741.82|744.62|741.82|744.72|741.92|744.62|741.82|0
1648535250000|2022-03-29 06:27:30|744.53|741.73|744.62|741.82|744.62|741.82|744.53|741.73|0
1648535260000|2022-03-29 06:27:40|744.72|741.92|744.34|741.54|744.72|741.92|744.34|741.54|0
1648535270000|2022-03-29 06:27:50|744.15|741.35|744.15|741.35|744.15|741.35|744.15|741.35|0
1648535280000|2022-03-29 06:28:00|743.96|741.16|744.15|741.35|744.15|741.35|743.96|741.16|0
1648535290000|2022-03-29 06:28:10|744.34|741.54|744.15|741.35|744.34|741.54|744.15|741.35|0
1648535330000|2022-03-29 06:28:50|743.96|741.16|743.96|741.16|743.96|741.16|743.96|741.16|0
1648535340000|2022-03-29 06:29:00|744.15|741.35|743.96|741.16|744.15|741.35|743.96|741.16|0
1648535360000|2022-03-29 06:29:20|744.05|741.25|744.05|741.25|744.05|741.25|743.96|741.16|0
1648535370000|2022-03-29 06:29:30|743.76|740.96|743.76|740.96|743.76|740.96|743.76|740.96|0
1648535380000|2022-03-29 06:29:40|743.57|740.77|743.57|740.77|743.57|740.77|743.57|740.77|0
1648535390000|2022-03-29 06:29:50|743.38|740.58|743.38|740.58|743.38|740.58|743.38|740.58|0
1648535400000|2022-03-29 06:30:00|743.19|740.39|743.19|740.39|743.19|740.39|743.19|740.39|0
1648535410000|2022-03-29 06:30:10|743.28|740.48|743.28|740.48|743.28|740.48|743.19|740.39|0
1648535420000|2022-03-29 06:30:20|743.19|740.39|742.8|740|743.19|740.39|742.8|740|0
1648535430000|2022-03-29 06:30:30|742.99|740.19|743.09|740.29|743.19|740.39|742.99|740.19|0
1648535440000|2022-03-29 06:30:40|743.19|740.39|743.19|740.39|743.19|740.39|743.19|740.39|0
1648535450000|2022-03-29 06:30:50|743.38|740.58|743.76|740.96|743.76|740.96|743.38|740.58|0
1648535460000|2022-03-29 06:31:00|743.85|741.05|743.95|741.15|743.95|741.15|743.85|741.05|0
1648535480000|2022-03-29 06:31:20|744.15|741.35|743.95|741.15|744.15|741.35|743.95|741.15|0
1648535490000|2022-03-29 06:31:30|743.76|740.96|743.76|740.96|743.76|740.96|743.76|740.96|0
1648535500000|2022-03-29 06:31:40|743.57|740.77|743.57|740.77|743.57|740.77|743.57|740.77|0
1648535520000|2022-03-29 06:32:00|743.38|740.58|743.38|740.58|743.38|740.58|743.38|740.58|0
1648535530000|2022-03-29 06:32:10|743.57|740.77|743.57|740.77|743.57|740.77|743.57|740.77|0
1648535540000|2022-03-29 06:32:20|743.76|740.96|743.76|740.96|743.76|740.96|743.76|740.96|0
1648535550000|2022-03-29 06:32:30|743.57|740.77|743.38|740.58|743.57|740.77|743.38|740.58|0
1648535560000|2022-03-29 06:32:40|743.19|740.39|743.19|740.39|743.19|740.39|743.19|740.39|0
1648535570000|2022-03-29 06:32:50|742.99|740.19|742.99|740.19|742.99|740.19|742.99|740.19|0
1648535590000|2022-03-29 06:33:10|743.19|740.39|743.38|740.58|743.38|740.58|743.19|740.39|0
1648535600000|2022-03-29 06:33:20|743.19|740.39|743.19|740.39|743.19|740.39|743.19|740.39|0
1648535640000|2022-03-29 06:34:00|743.38|740.58|743.38|740.58|743.38|740.58|743.38|740.58|0
1648535670000|2022-03-29 06:34:30|743.28|740.48|743.38|740.58|743.38|740.58|743.28|740.48|0
1648535700000|2022-03-29 06:35:00|743.28|740.48|743.38|740.58|743.38|740.58|743.28|740.48|0
1648535720000|2022-03-29 06:35:20|743.18|740.38|743.18|740.38|743.18|740.38|743.18|740.38|0
1648535730000|2022-03-29 06:35:30|743.38|740.58|743.18|740.38|743.38|740.58|743.18|740.38|0
1648535740000|2022-03-29 06:35:40|742.99|740.19|742.99|740.19|742.99|740.19|742.99|740.19|0
1648535750000|2022-03-29 06:35:50|742.8|740|742.8|740|742.8|740|742.8|740|0
1648535770000|2022-03-29 06:36:10|742.99|740.19|742.99|740.19|742.99|740.19|742.99|740.19|0
1648535780000|2022-03-29 06:36:20|743.18|740.38|743.18|740.38|743.18|740.38|743.18|740.38|0
1648535790000|2022-03-29 06:36:30|743.38|740.58|743.38|740.58|743.38|740.58|743.38|740.58|0
1648535800000|2022-03-29 06:36:40|743.18|740.38|743.28|740.48|743.28|740.48|743.18|740.38|0
1648535810000|2022-03-29 06:36:50|743.18|740.38|743.18|740.38|743.18|740.38|743.18|740.38|0
1648535820000|2022-03-29 06:37:00|743.38|740.58|743.38|740.58|743.38|740.58|743.38|740.58|0
1648535840000|2022-03-29 06:37:20|743.57|740.77|743.57|740.77|743.57|740.77|743.57|740.77|0
1648535850000|2022-03-29 06:37:30|743.76|740.96|743.85|741.05|743.85|741.05|743.76|740.96|0
1648535860000|2022-03-29 06:37:40|743.95|741.15|743.76|740.96|743.95|741.15|743.76|740.96|0
1648535870000|2022-03-29 06:37:50|743.95|741.15|743.76|740.96|743.95|741.15|743.76|740.96|0
1648535880000|2022-03-29 06:38:00|743.95|741.15|743.95|741.15|743.95|741.15|743.95|741.15|0
1648535890000|2022-03-29 06:38:10|743.85|741.05|743.76|740.96|743.85|741.05|743.76|740.96|0
1648535910000|2022-03-29 06:38:30|743.57|740.77|743.57|740.77|743.57|740.77|743.57|740.77|0
1648535940000|2022-03-29 06:39:00|743.38|740.58|743.57|740.77|743.57|740.77|743.38|740.58|0
1648535960000|2022-03-29 06:39:20|743.76|740.96|743.57|740.77|743.76|740.96|743.57|740.77|0
1648535980000|2022-03-29 06:39:40|743.76|740.96|743.66|740.86|743.76|740.96|743.57|740.77|0
1648535990000|2022-03-29 06:39:50|743.76|740.96|743.76|740.96|743.76|740.96|743.76|740.96|0
1648536000000|2022-03-29 06:40:00|743.66|740.86|743.57|740.77|743.76|740.96|743.57|740.77|0
1648536010000|2022-03-29 06:40:10|743.76|740.96|743.76|740.96|743.76|740.96|743.76|740.96|0
1648536020000|2022-03-29 06:40:20|743.57|740.77|743.57|740.77|743.57|740.77|743.57|740.77|0
1648536040000|2022-03-29 06:40:40|743.37|740.57|743.37|740.57|743.37|740.57|743.37|740.57|0
1648536050000|2022-03-29 06:40:50|743.18|740.38|743.37|740.57|743.37|740.57|743.18|740.38|0
1648536060000|2022-03-29 06:41:00|743.08|740.28|743.18|740.38|743.18|740.38|743.08|740.28|0
1648536070000|2022-03-29 06:41:10|743.27|740.47|743.37|740.57|743.37|740.57|743.27|740.47|0
1648536080000|2022-03-29 06:41:20|743.27|740.47|743.37|740.57|743.37|740.57|743.27|740.47|0
1648536090000|2022-03-29 06:41:30|743.27|740.47|743.37|740.57|743.37|740.57|743.27|740.47|0
1648536110000|2022-03-29 06:41:50|743.18|740.38|743.18|740.38|743.18|740.38|743.18|740.38|0
1648536120000|2022-03-29 06:42:00|742.99|740.19|743.18|740.38|743.18|740.38|742.99|740.19|0
1648536140000|2022-03-29 06:42:20|743.08|740.28|743.08|740.28|743.08|740.28|743.08|740.28|0
1648536150000|2022-03-29 06:42:30|743.18|740.38|743.08|740.28|743.18|740.38|743.08|740.28|0
1648536160000|2022-03-29 06:42:40|743.18|740.38|743.18|740.38|743.18|740.38|743.08|740.28|0
1648536170000|2022-03-29 06:42:50|742.99|740.19|742.99|740.19|742.99|740.19|742.99|740.19|0
1648536180000|2022-03-29 06:43:00|743.18|740.38|743.08|740.28|743.18|740.38|743.08|740.28|0
1648536190000|2022-03-29 06:43:10|742.99|740.19|742.99|740.19|743.18|740.38|742.99|740.19|0
1648536200000|2022-03-29 06:43:20|743.08|740.28|743.37|740.57|743.37|740.57|743.08|740.28|0
1648536210000|2022-03-29 06:43:30|743.27|740.47|743.27|740.47|743.27|740.47|743.27|740.47|0
1648536220000|2022-03-29 06:43:40|743.18|740.38|743.18|740.38|743.18|740.38|743.18|740.38|0
1648536230000|2022-03-29 06:43:50|743.27|740.47|743.37|740.57|743.37|740.57|743.27|740.47|0
1648536240000|2022-03-29 06:44:00|743.18|740.38|743.18|740.38|743.18|740.38|743.18|740.38|0
1648536250000|2022-03-29 06:44:10|743.27|740.47|743.27|740.47|743.27|740.47|743.27|740.47|0
1648536260000|2022-03-29 06:44:20|743.37|740.57|743.47|740.67|743.47|740.67|743.37|740.57|0
1648536270000|2022-03-29 06:44:30|743.46|740.66|743.56|740.76|743.56|740.76|743.37|740.57|0
1648536280000|2022-03-29 06:44:40|743.37|740.57|743.37|740.57|743.37|740.57|743.37|740.57|0
1648536290000|2022-03-29 06:44:50|743.56|740.76|743.56|740.76|743.56|740.76|743.56|740.76|0
1648536300000|2022-03-29 06:45:00|743.46|740.66|743.56|740.76|743.56|740.76|743.46|740.66|0
1648536320000|2022-03-29 06:45:20|743.37|740.57|743.66|740.86|743.66|740.86|743.37|740.57|0
1648536330000|2022-03-29 06:45:30|743.76|740.96|743.95|741.15|743.95|741.15|743.76|740.96|0
1648536340000|2022-03-29 06:45:40|743.85|741.05|743.95|741.15|743.95|741.15|743.85|741.05|0
1648536350000|2022-03-29 06:45:50|744.14|741.34|744.14|741.34|744.14|741.34|744.14|741.34|0
1648536360000|2022-03-29 06:46:00|744.04|741.24|744.14|741.34|744.14|741.34|743.95|741.15|0
1648536370000|2022-03-29 06:46:10|744.33|741.53|744.52|741.72|744.52|741.72|744.33|741.53|0
1648536380000|2022-03-29 06:46:20|744.72|741.92|744.72|741.92|744.81|742.01|744.72|741.92|0
1648536390000|2022-03-29 06:46:30|744.81|742.01|744.62|741.82|744.81|742.01|744.62|741.82|0
1648536400000|2022-03-29 06:46:40|744.52|741.72|744.52|741.72|744.52|741.72|744.33|741.53|0
1648536410000|2022-03-29 06:46:50|744.33|741.53|744.33|741.53|744.33|741.53|744.14|741.34|0
1648536420000|2022-03-29 06:47:00|744.52|741.72|744.33|741.53|744.52|741.72|744.33|741.53|0
1648536430000|2022-03-29 06:47:10|744.14|741.34|744.14|741.34|744.14|741.34|744.14|741.34|0
1648536440000|2022-03-29 06:47:20|744.33|741.53|744.72|741.92|744.72|741.92|744.33|741.53|0
1648536460000|2022-03-29 06:47:40|744.81|742.01|744.91|742.11|744.91|742.11|744.72|741.92|0
1648536490000|2022-03-29 06:48:10|744.72|741.92|744.72|741.92|744.72|741.92|744.72|741.92|0
1648536510000|2022-03-29 06:48:30|744.81|742.01|744.72|741.92|744.81|742.01|744.72|741.92|0
1648536520000|2022-03-29 06:48:40|744.81|742.01|744.81|742.01|744.81|742.01|744.81|742.01|0
1648536530000|2022-03-29 06:48:50|744.91|742.11|744.72|741.92|744.91|742.11|744.72|741.92|0
1648536540000|2022-03-29 06:49:00|744.91|742.11|744.81|742.01|744.91|742.11|744.81|742.01|0
1648536550000|2022-03-29 06:49:10|744.91|742.11|744.91|742.11|744.91|742.11|744.91|742.11|0
1648536560000|2022-03-29 06:49:20|745.1|742.3|745.1|742.3|745.1|742.3|745.1|742.3|0
1648536570000|2022-03-29 06:49:30|744.91|742.11|744.91|742.11|745|742.2|744.91|742.11|0
1648536580000|2022-03-29 06:49:40|745|742.2|745|742.2|745|742.2|745|742.2|0
1648536590000|2022-03-29 06:49:50|744.91|742.11|744.91|742.11|744.91|742.11|744.91|742.11|0
1648536610000|2022-03-29 06:50:10|744.81|742.01|744.91|742.11|744.91|742.11|744.81|742.01|0
1648536620000|2022-03-29 06:50:20|744.72|741.92|744.72|741.92|744.72|741.92|744.72|741.92|0
1648536640000|2022-03-29 06:50:40|744.81|742.01|744.91|742.11|744.91|742.11|744.81|742.01|0
1648536660000|2022-03-29 06:51:00|744.71|741.91|744.71|741.91|744.91|742.11|744.71|741.91|0
1648536670000|2022-03-29 06:51:10|744.81|742.01|744.91|742.11|744.91|742.11|744.81|742.01|0
1648536710000|2022-03-29 06:51:50|745.1|742.3|744.91|742.11|745.1|742.3|744.91|742.11|0
1648536720000|2022-03-29 06:52:00|745.1|742.3|744.91|742.11|745.1|742.3|744.91|742.11|0
1648536740000|2022-03-29 06:52:20|745.1|742.3|745.1|742.3|745.1|742.3|745.1|742.3|0
1648536760000|2022-03-29 06:52:40|745|742.2|745|742.2|745|742.2|745|742.2|0
1648536770000|2022-03-29 06:52:50|745.1|742.3|745|742.2|745.1|742.3|745|742.2|0
1648536780000|2022-03-29 06:53:00|745.1|742.3|744.91|742.11|745.1|742.3|744.91|742.11|0
1648536790000|2022-03-29 06:53:10|745|742.2|745|742.2|745|742.2|745|742.2|0
1648536800000|2022-03-29 06:53:20|744.91|742.11|744.91|742.11|744.91|742.11|744.91|742.11|0
1648536810000|2022-03-29 06:53:30|745|742.2|744.91|742.11|745|742.2|744.91|742.11|0
1648536820000|2022-03-29 06:53:40|745.1|742.3|745.1|742.3|745.1|742.3|745.1|742.3|0
1648536830000|2022-03-29 06:53:50|745.29|742.49|745.29|742.49|745.29|742.49|745.19|742.39|0
1648536840000|2022-03-29 06:54:00|745.48|742.68|745.38|742.58|745.48|742.68|745.38|742.58|0
1648536850000|2022-03-29 06:54:10|745.48|742.68|745.67|742.87|745.67|742.87|745.48|742.68|0
1648536860000|2022-03-29 06:54:20|745.77|742.97|745.87|743.07|745.87|743.07|745.77|742.97|0
1648536870000|2022-03-29 06:54:30|745.96|743.16|745.96|743.16|745.96|743.16|745.96|743.16|0
1648536880000|2022-03-29 06:54:40|746.06|743.26|746.34|743.54|746.34|743.54|746.06|743.26|0
1648536890000|2022-03-29 06:54:50|746.44|743.64|746.64|743.84|746.64|743.84|746.34|743.54|0
1648536900000|2022-03-29 06:55:00|746.44|743.64|746.54|743.74|746.54|743.74|746.44|743.64|0
1648536910000|2022-03-29 06:55:10|746.64|743.84|746.64|743.84|746.64|743.84|746.64|743.84|0
1648536920000|2022-03-29 06:55:20|746.44|743.64|746.64|743.84|746.64|743.84|746.44|743.64|0
1648536930000|2022-03-29 06:55:30|746.83|744.03|746.44|743.64|746.83|744.03|746.44|743.64|0
1648536940000|2022-03-29 06:55:40|746.34|743.54|746.44|743.64|746.44|743.64|746.34|743.54|0
1648536950000|2022-03-29 06:55:50|746.54|743.74|746.64|743.84|746.64|743.84|746.54|743.74|0
1648536960000|2022-03-29 06:56:00|746.83|744.03|746.64|743.84|746.83|744.03|746.64|743.84|0
1648536970000|2022-03-29 06:56:10|746.83|744.03|746.83|744.03|746.83|744.03|746.83|744.03|0
1648536980000|2022-03-29 06:56:20|746.92|744.12|747.02|744.22|747.02|744.22|746.92|744.12|0
1648536990000|2022-03-29 06:56:30|746.83|744.03|746.73|743.93|746.83|744.03|746.73|743.93|0
1648537000000|2022-03-29 06:56:40|746.64|743.84|746.64|743.84|746.64|743.84|746.64|743.84|0
1648537010000|2022-03-29 06:56:50|746.73|743.93|746.83|744.03|746.83|744.03|746.73|743.93|0
1648537020000|2022-03-29 06:57:00|746.64|743.84|746.44|743.64|746.64|743.84|746.44|743.64|0
1648537030000|2022-03-29 06:57:10|746.64|743.84|746.44|743.64|746.64|743.84|746.44|743.64|0
1648537060000|2022-03-29 06:57:40|746.25|743.45|746.44|743.64|746.44|743.64|746.25|743.45|0
1648537070000|2022-03-29 06:57:50|746.34|743.54|746.34|743.54|746.34|743.54|746.25|743.45|0
1648537080000|2022-03-29 06:58:00|746.25|743.45|746.25|743.45|746.25|743.45|746.25|743.45|0
1648537090000|2022-03-29 06:58:10|746.06|743.26|746.06|743.26|746.06|743.26|746.06|743.26|0
1648537100000|2022-03-29 06:58:20|746.25|743.45|746.25|743.45|746.25|743.45|746.15|743.35|0
1648537110000|2022-03-29 06:58:30|746.44|743.64|746.44|743.64|746.44|743.64|746.44|743.64|0
1648537120000|2022-03-29 06:58:40|746.63|743.83|746.83|744.03|746.83|744.03|746.63|743.83|0
1648537130000|2022-03-29 06:58:50|747.02|744.22|747.02|744.22|747.02|744.22|747.02|744.22|0
1648537140000|2022-03-29 06:59:00|747.21|744.41|747.21|744.41|747.21|744.41|747.21|744.41|0
1648537150000|2022-03-29 06:59:10|747.4|744.6|747.98|745.18|747.98|745.18|747.4|744.6|0
1648537160000|2022-03-29 06:59:20|748.17|745.37|748.94|746.14|748.94|746.14|748.17|745.37|0
1648537170000|2022-03-29 06:59:30|749.14|746.34|749.91|747.11|749.91|747.11|749.14|746.34|0
1648537180000|2022-03-29 06:59:40|749.71|746.91|748.94|746.14|749.71|746.91|748.94|746.14|0
1648537190000|2022-03-29 06:59:50|749.04|746.24|749.23|746.43|749.33|746.53|749.04|746.24|0
1648537200000|2022-03-29 07:00:00|749.33|746.53|749.04|746.24|749.42|746.62|748.84|746.04|0
1648537210000|2022-03-29 07:00:10|749.52|746.72|749.14|746.34|749.52|746.72|748.94|746.14|0
1648537220000|2022-03-29 07:00:20|748.84|746.04|748.94|746.14|748.94|746.14|748.75|745.95|0
1648537230000|2022-03-29 07:00:30|748.37|745.57|748.17|745.37|748.46|745.66|748.17|745.37|0
1648537240000|2022-03-29 07:00:40|747.98|745.18|748.37|745.57|748.37|745.57|747.98|745.18|0
1648537250000|2022-03-29 07:00:50|747.88|745.08|747.98|745.18|747.98|745.18|747.6|744.8|0
1648537260000|2022-03-29 07:01:00|747.79|744.99|747.21|744.41|747.98|745.18|747.21|744.41|0
1648537270000|2022-03-29 07:01:10|747.4|744.6|747.4|744.6|747.4|744.6|747.3|744.5|0
1648537280000|2022-03-29 07:01:20|747.21|744.41|747.02|744.22|747.21|744.41|747.02|744.22|0
1648537290000|2022-03-29 07:01:30|746.06|743.26|746.06|743.26|746.25|743.45|746.06|743.26|0
1648537300000|2022-03-29 07:01:40|745.86|743.06|746.25|743.45|746.25|743.45|745.86|743.06|0
1648537310000|2022-03-29 07:01:50|746.73|743.93|746.63|743.83|746.73|743.93|746.53|743.73|0
1648537320000|2022-03-29 07:02:00|746.44|743.64|745.96|743.16|746.44|743.64|745.96|743.16|0
1648537330000|2022-03-29 07:02:10|746.06|743.26|746.25|743.45|746.44|743.64|746.06|743.26|0
1648537340000|2022-03-29 07:02:20|746.44|743.64|745.86|743.06|746.44|743.64|745.86|743.06|0
1648537350000|2022-03-29 07:02:30|745.96|743.16|745.86|743.06|746.15|743.35|745.86|743.06|0
1648537370000|2022-03-29 07:02:50|745.67|742.87|745.96|743.16|745.96|743.16|745.48|742.68|0
1648537380000|2022-03-29 07:03:00|746.06|743.26|745.67|742.87|746.06|743.26|745.67|742.87|0
1648537390000|2022-03-29 07:03:10|745.29|742.49|745.48|742.68|745.48|742.68|745.29|742.49|0
1648537400000|2022-03-29 07:03:20|745.29|742.49|745.48|742.68|745.48|742.68|745.29|742.49|0
1648537410000|2022-03-29 07:03:30|745.67|742.87|746.06|743.26|746.06|743.26|745.67|742.87|0
1648537420000|2022-03-29 07:03:40|746.25|743.45|746.06|743.26|746.25|743.45|745.86|743.06|0
1648537430000|2022-03-29 07:03:50|746.15|743.35|746.06|743.26|746.15|743.35|746.06|743.26|0
1648537440000|2022-03-29 07:04:00|745.86|743.06|745.96|743.16|745.96|743.16|745.86|743.06|0
1648537450000|2022-03-29 07:04:10|746.25|743.45|746.25|743.45|746.25|743.45|746.06|743.26|0
1648537460000|2022-03-29 07:04:20|746.06|743.26|746.06|743.26|746.06|743.26|746.06|743.26|0
1648537470000|2022-03-29 07:04:30|745.86|743.06|746.06|743.26|746.06|743.26|745.86|743.06|0
1648537480000|2022-03-29 07:04:40|745.96|743.16|745.96|743.16|746.06|743.26|745.96|743.16|0
1648537490000|2022-03-29 07:04:50|745.86|743.06|745.96|743.16|745.96|743.16|745.86|743.06|0
1648537500000|2022-03-29 07:05:00|745.66|743.26|744.89|742.49|745.66|743.26|744.7|742.3|0
1648537510000|2022-03-29 07:05:10|744.51|742.11|744.51|742.11|744.51|742.11|744.22|741.82|0
1648537520000|2022-03-29 07:05:20|744.7|742.3|744.6|742.2|744.79|742.39|744.6|742.2|0
1648537530000|2022-03-29 07:05:30|744.51|742.11|744.89|742.49|744.89|742.49|744.51|742.11|0
1648537540000|2022-03-29 07:05:40|744.7|742.3|744.7|742.3|744.89|742.49|744.7|742.3|0
1648537550000|2022-03-29 07:05:50|744.32|741.92|744.7|742.3|744.7|742.3|744.32|741.92|0
1648537560000|2022-03-29 07:06:00|744.51|742.11|744.02|741.62|744.51|742.11|743.93|741.53|0
1648537570000|2022-03-29 07:06:10|744.32|741.92|744.32|741.92|744.32|741.92|744.12|741.72|0
1648537580000|2022-03-29 07:06:20|744.41|742.01|744.6|742.2|744.6|742.2|744.41|742.01|0
1648537590000|2022-03-29 07:06:30|744.51|742.11|744.51|742.11|744.51|742.11|744.41|742.01|0
1648537600000|2022-03-29 07:06:40|744.6|742.2|744.41|742.01|744.6|742.2|744.32|741.92|0
1648537610000|2022-03-29 07:06:50|744.51|742.11|744.32|741.92|744.6|742.2|744.32|741.92|0
1648537620000|2022-03-29 07:07:00|744.51|742.11|744.51|742.11|744.7|742.3|744.51|742.11|0
1648537630000|2022-03-29 07:07:10|744.22|741.82|744.51|742.11|744.51|742.11|744.22|741.82|0
1648537640000|2022-03-29 07:07:20|744.6|742.2|744.6|742.2|744.7|742.3|744.6|742.2|0
1648537650000|2022-03-29 07:07:30|744.51|742.11|744.12|741.72|744.51|742.11|744.12|741.72|0
1648537660000|2022-03-29 07:07:40|744.22|741.82|744.32|741.92|744.32|741.92|744.12|741.72|0
1648537670000|2022-03-29 07:07:50|744.51|742.11|744.51|742.11|744.51|742.11|744.51|742.11|0
1648537680000|2022-03-29 07:08:00|744.41|742.01|744.32|741.92|744.41|742.01|744.32|741.92|0
1648537690000|2022-03-29 07:08:10|744.41|742.01|744.12|741.72|744.41|742.01|744.12|741.72|0
1648537700000|2022-03-29 07:08:20|743.93|741.53|743.93|741.53|743.93|741.53|743.93|741.53|0
1648537710000|2022-03-29 07:08:30|743.55|741.15|743.74|741.34|743.74|741.34|743.55|741.15|0
1648537720000|2022-03-29 07:08:40|743.35|740.95|743.16|740.76|743.35|740.95|742.97|740.57|0
1648537730000|2022-03-29 07:08:50|743.45|741.05|743.45|741.05|743.45|741.05|743.16|740.76|0
1648537740000|2022-03-29 07:09:00|743.55|741.15|743.16|740.76|743.55|741.15|743.16|740.76|0
1648537750000|2022-03-29 07:09:10|743.35|740.95|742.97|740.57|743.35|740.95|742.78|740.38|0
1648537760000|2022-03-29 07:09:20|743.35|740.95|743.16|740.76|743.35|740.95|743.06|740.66|0
1648537770000|2022-03-29 07:09:30|742.97|740.57|742.2|739.8|742.97|740.57|742.2|739.8|0
1648537780000|2022-03-29 07:09:40|742.59|740.19|742.49|740.09|742.59|740.19|742.49|740.09|0
1648537790000|2022-03-29 07:09:50|742.39|739.99|742.29|739.89|742.59|740.19|742.29|739.89|0
1648537800000|2022-03-29 07:10:00|742.2|739.8|742.2|739.8|742.29|739.89|742.2|739.8|0
1648537810000|2022-03-29 07:10:10|742.01|739.61|742.01|739.61|742.01|739.61|742.01|739.61|0
1648537820000|2022-03-29 07:10:20|742.2|739.8|742.2|739.8|742.2|739.8|742.2|739.8|0
1648537830000|2022-03-29 07:10:30|742.39|739.99|742.1|739.7|742.39|739.99|742.1|739.7|0
1648537840000|2022-03-29 07:10:40|742.2|739.8|741.53|739.13|742.2|739.8|741.53|739.13|0
1648537850000|2022-03-29 07:10:50|741.91|739.51|742.2|739.8|742.2|739.8|741.82|739.42|0
1648537860000|2022-03-29 07:11:00|742.29|739.89|742.01|739.61|742.29|739.89|741.82|739.42|0
1648537870000|2022-03-29 07:11:10|742.2|739.8|742.78|740.38|742.78|740.38|742.2|739.8|0
1648537880000|2022-03-29 07:11:20|742.68|740.28|742.78|740.38|742.78|740.38|742.68|740.28|0
1648537890000|2022-03-29 07:11:30|742.39|739.99|742.39|739.99|742.59|740.19|742.39|739.99|0
1648537900000|2022-03-29 07:11:40|742.29|739.89|742.01|739.61|742.29|739.89|742.01|739.61|0
1648537910000|2022-03-29 07:11:50|742.2|739.8|742.2|739.8|742.2|739.8|742.2|739.8|0
1648537920000|2022-03-29 07:12:00|742.39|739.99|742.59|740.19|742.59|740.19|742.39|739.99|0
1648537930000|2022-03-29 07:12:10|742.78|740.38|742.78|740.38|742.78|740.38|742.78|740.38|0
1648537940000|2022-03-29 07:12:20|742.87|740.47|742.97|740.57|742.97|740.57|742.87|740.47|0
1648537950000|2022-03-29 07:12:30|743.06|740.66|742.78|740.38|743.06|740.66|742.78|740.38|0
1648537960000|2022-03-29 07:12:40|742.87|740.47|742.97|740.57|742.97|740.57|742.78|740.38|0
1648537970000|2022-03-29 07:12:50|742.87|740.47|743.25|740.85|743.25|740.85|742.87|740.47|0
1648537980000|2022-03-29 07:13:00|743.35|740.95|743.55|741.15|743.55|741.15|743.35|740.95|0
1648537990000|2022-03-29 07:13:10|743.35|740.95|744.12|741.72|744.12|741.72|743.35|740.95|0
1648538000000|2022-03-29 07:13:20|744.21|741.81|744.51|742.11|744.51|742.11|744.21|741.81|0
1648538010000|2022-03-29 07:13:30|744.41|742.01|744.51|742.11|744.51|742.11|744.41|742.01|0
1648538020000|2022-03-29 07:13:40|744.6|742.2|744.31|741.91|744.6|742.2|744.31|741.91|0
1648538030000|2022-03-29 07:13:50|744.51|742.11|744.51|742.11|744.51|742.11|744.51|742.11|0
1648538040000|2022-03-29 07:14:00|744.6|742.2|744.98|742.58|745.08|742.68|744.6|742.2|0
1648538050000|2022-03-29 07:14:10|744.89|742.49|744.12|741.72|744.89|742.49|744.12|741.72|0
1648538060000|2022-03-29 07:14:20|743.74|741.34|743.93|741.53|743.93|741.53|743.74|741.34|0
1648538070000|2022-03-29 07:14:30|744.12|741.72|744.21|741.81|744.21|741.81|744.12|741.72|0
1648538080000|2022-03-29 07:14:40|744.31|741.91|744.02|741.62|744.31|741.91|744.02|741.62|0
1648538090000|2022-03-29 07:14:50|743.93|741.53|743.64|741.24|743.93|741.53|743.64|741.24|0
1648538100000|2022-03-29 07:15:00|743.54|741.14|743.35|740.95|743.54|741.14|743.35|740.95|0
1648538110000|2022-03-29 07:15:10|743.25|740.85|743.74|741.34|743.74|741.34|743.25|740.85|0
1648538120000|2022-03-29 07:15:20|743.93|741.53|744.12|741.72|744.12|741.72|743.93|741.53|0
1648538130000|2022-03-29 07:15:30|744.02|741.62|744.12|741.72|744.12|741.72|744.02|741.62|0
1648538140000|2022-03-29 07:15:40|743.93|741.53|744.12|741.72|744.12|741.72|743.93|741.53|0
1648538150000|2022-03-29 07:15:50|744.02|741.62|743.93|741.53|744.02|741.62|743.93|741.53|0
1648538160000|2022-03-29 07:16:00|743.83|741.43|744.12|741.72|744.12|741.72|743.74|741.34|0
1648538170000|2022-03-29 07:16:10|744.31|741.91|744.31|741.91|744.5|742.1|744.31|741.91|0
1648538190000|2022-03-29 07:16:30|744.5|742.1|744.12|741.72|744.5|742.1|744.12|741.72|0
1648538200000|2022-03-29 07:16:40|744.02|741.62|744.12|741.72|744.12|741.72|744.02|741.62|0
1648538210000|2022-03-29 07:16:50|744.02|741.62|743.93|741.53|744.12|741.72|743.93|741.53|0
1648538220000|2022-03-29 07:17:00|744.12|741.72|744.12|741.72|744.12|741.72|744.02|741.62|0
1648538230000|2022-03-29 07:17:10|744.02|741.62|743.93|741.53|744.02|741.62|743.93|741.53|0
1648538240000|2022-03-29 07:17:20|744.12|741.72|744.12|741.72|744.12|741.72|743.93|741.53|0
1648538250000|2022-03-29 07:17:30|744.02|741.62|744.02|741.62|744.02|741.62|744.02|741.62|0
1648538260000|2022-03-29 07:17:40|743.93|741.53|744.12|741.72|744.12|741.72|743.74|741.34|0
1648538280000|2022-03-29 07:18:00|744.5|742.1|744.5|742.1|744.5|742.1|744.5|742.1|0
1648538290000|2022-03-29 07:18:10|744.7|742.3|745.08|742.68|745.08|742.68|744.7|742.3|0
1648538300000|2022-03-29 07:18:20|744.98|742.58|744.89|742.49|744.98|742.58|744.79|742.39|0
1648538310000|2022-03-29 07:18:30|744.79|742.39|744.12|741.72|744.79|742.39|744.12|741.72|0
1648538320000|2022-03-29 07:18:40|744.31|741.91|744.31|741.91|744.31|741.91|744.31|741.91|0
1648538330000|2022-03-29 07:18:50|744.5|742.1|744.12|741.72|744.5|742.1|744.12|741.72|0
1648538350000|2022-03-29 07:19:10|743.93|741.53|743.73|741.33|743.93|741.53|743.73|741.33|0
1648538360000|2022-03-29 07:19:20|743.83|741.43|743.83|741.43|743.93|741.53|743.73|741.33|0
1648538370000|2022-03-29 07:19:30|743.73|741.33|743.93|741.53|743.93|741.53|743.63|741.23|0
1648538380000|2022-03-29 07:19:40|744.21|741.81|744.31|741.91|744.31|741.91|744.21|741.81|0
1648538390000|2022-03-29 07:19:50|744.4|742|744.4|742|744.5|742.1|744.4|742|0
1648538400000|2022-03-29 07:20:00|744.31|741.91|744.89|742.49|744.89|742.49|744.31|741.91|0
1648538410000|2022-03-29 07:20:10|745.08|742.68|745.27|742.87|745.27|742.87|744.98|742.58|0
1648538420000|2022-03-29 07:20:20|745.46|743.06|745.27|742.87|745.46|743.06|745.17|742.77|0
1648538430000|2022-03-29 07:20:30|745.46|743.06|745.36|742.96|745.46|743.06|745.36|742.96|0
1648538440000|2022-03-29 07:20:40|745.27|742.87|745.46|743.06|745.46|743.06|745.27|742.87|0
1648538450000|2022-03-29 07:20:50|745.66|743.26|745.66|743.26|745.66|743.26|745.66|743.26|0
1648538460000|2022-03-29 07:21:00|746.62|744.22|746.62|744.22|746.62|744.22|746.62|744.22|0
1648538470000|2022-03-29 07:21:10|746.81|744.41|746.81|744.41|746.81|744.41|746.81|744.41|0
1648538480000|2022-03-29 07:21:20|747|744.6|747|744.6|747.2|744.8|747|744.6|0
1648538490000|2022-03-29 07:21:30|747.09|744.69|747.19|744.79|747.19|744.79|747.09|744.69|0
1648538500000|2022-03-29 07:21:40|747.29|744.89|747.58|745.18|747.58|745.18|747.19|744.79|0
1648538510000|2022-03-29 07:21:50|747.39|744.99|747.19|744.79|747.39|744.99|747.19|744.79|0
1648538520000|2022-03-29 07:22:00|747.58|745.18|747.77|745.37|747.77|745.37|747.58|745.18|0
1648538530000|2022-03-29 07:22:10|747.58|745.18|747.39|744.99|747.58|745.18|747.29|744.89|0
1648538540000|2022-03-29 07:22:20|747.19|744.79|747.58|745.18|747.67|745.27|747.19|744.79|0
1648538550000|2022-03-29 07:22:30|747.77|745.37|747.39|744.99|747.77|745.37|747.19|744.79|0
1648538560000|2022-03-29 07:22:40|747.77|745.37|747.77|745.37|747.77|745.37|747.77|745.37|0
1648538570000|2022-03-29 07:22:50|747.58|745.18|747.58|745.18|747.77|745.37|747.58|745.18|0
1648538580000|2022-03-29 07:23:00|747.77|745.37|748.54|746.14|748.54|746.14|747.77|745.37|0
1648538590000|2022-03-29 07:23:10|749.12|746.72|749.12|746.72|749.12|746.72|749.12|746.72|0
1648538600000|2022-03-29 07:23:20|749.7|747.3|749.5|747.1|749.7|747.3|749.5|747.1|0
1648538610000|2022-03-29 07:23:30|749.6|747.2|749.6|747.2|749.6|747.2|749.6|747.2|0
1648538620000|2022-03-29 07:23:40|749.5|747.1|749.89|747.49|749.89|747.49|749.5|747.1|0
1648538630000|2022-03-29 07:23:50|750.08|747.68|750.85|748.45|750.85|748.45|750.08|747.68|0
1648538640000|2022-03-29 07:24:00|751.14|748.74|750.85|748.45|751.14|748.74|750.85|748.45|0
1648538650000|2022-03-29 07:24:10|751.24|748.84|750.28|747.88|751.24|748.84|750.28|747.88|0
1648538660000|2022-03-29 07:24:20|750.18|747.78|749.89|747.49|750.18|747.78|749.7|747.3|0
1648538670000|2022-03-29 07:24:30|749.5|747.1|749.12|746.72|749.5|747.1|749.12|746.72|0
1648538680000|2022-03-29 07:24:40|749.31|746.91|749.02|746.62|749.31|746.91|749.02|746.62|0
1648538690000|2022-03-29 07:24:50|749.21|746.81|749.12|746.72|749.21|746.81|749.12|746.72|0
1648538700000|2022-03-29 07:25:00|749.21|746.81|749.12|746.72|749.7|747.3|749.12|746.72|0
1648538710000|2022-03-29 07:25:10|749.21|746.81|749.21|746.81|749.31|746.91|749.12|746.72|0
1648538720000|2022-03-29 07:25:20|749.5|747.1|749.5|747.1|749.5|747.1|749.31|746.91|0
1648538740000|2022-03-29 07:25:40|749.4|747|749.5|747.1|749.5|747.1|749.4|747|0
1648538750000|2022-03-29 07:25:50|749.7|747.3|749.7|747.3|749.7|747.3|749.5|747.1|0
1648538760000|2022-03-29 07:26:00|750.56|748.16|750.66|748.26|750.85|748.45|750.56|748.16|0
1648538770000|2022-03-29 07:26:10|750.47|748.07|750.66|748.26|750.66|748.26|750.47|748.07|0
1648538780000|2022-03-29 07:26:20|750.37|747.97|750.75|748.35|750.75|748.35|750.37|747.97|0
1648538790000|2022-03-29 07:26:30|750.95|748.55|751.05|748.65|751.05|748.65|750.95|748.55|0
1648538800000|2022-03-29 07:26:40|751.24|748.84|751.24|748.84|751.43|749.03|751.24|748.84|0
1648538810000|2022-03-29 07:26:50|751.14|748.74|751.43|749.03|751.43|749.03|751.14|748.74|0
1648538820000|2022-03-29 07:27:00|751.24|748.84|751.43|749.03|751.43|749.03|751.24|748.84|0
1648538830000|2022-03-29 07:27:10|751.52|749.12|751.24|748.84|751.52|749.12|751.24|748.84|0
1648538840000|2022-03-29 07:27:20|751.33|748.93|751.24|748.84|751.33|748.93|751.24|748.84|0
1648538850000|2022-03-29 07:27:30|751.14|748.74|750.94|748.54|751.14|748.74|750.94|748.54|0
1648538860000|2022-03-29 07:27:40|750.66|748.26|750.47|748.07|750.75|748.35|750.47|748.07|0
1648538870000|2022-03-29 07:27:50|750.37|747.97|750.85|748.45|750.85|748.45|750.37|747.97|0
1648538880000|2022-03-29 07:28:00|750.66|748.26|750.47|748.07|750.66|748.26|750.47|748.07|0
1648538890000|2022-03-29 07:28:10|750.27|747.87|750.27|747.87|750.27|747.87|750.27|747.87|0
1648538900000|2022-03-29 07:28:20|750.47|748.07|750.85|748.45|750.85|748.45|750.47|748.07|0
1648538910000|2022-03-29 07:28:30|750.66|748.26|751.04|748.64|751.04|748.64|750.66|748.26|0
1648538920000|2022-03-29 07:28:40|750.66|748.26|749.98|747.58|750.66|748.26|749.98|747.58|0
1648538930000|2022-03-29 07:28:50|749.89|747.49|750.27|747.87|750.47|748.07|749.89|747.49|0
1648538940000|2022-03-29 07:29:00|750.47|748.07|750.66|748.26|750.85|748.45|750.47|748.07|0
1648538950000|2022-03-29 07:29:10|750.47|748.07|750.47|748.07|750.47|748.07|750.37|747.97|0
1648538960000|2022-03-29 07:29:20|750.27|747.87|750.08|747.68|750.27|747.87|750.08|747.68|0
1648538970000|2022-03-29 07:29:30|749.89|747.49|750.08|747.68|750.08|747.68|749.7|747.3|0
1648538980000|2022-03-29 07:29:40|750.27|747.87|750.47|748.07|750.47|748.07|750.27|747.87|0
1648538990000|2022-03-29 07:29:50|750.37|747.97|750.08|747.68|750.37|747.97|750.08|747.68|0
1648539000000|2022-03-29 07:30:00|750.27|747.87|749.31|746.91|750.47|748.07|749.31|746.91|0
1648539010000|2022-03-29 07:30:10|749.4|747|749.31|746.91|749.69|747.29|749.31|746.91|0
1648539020000|2022-03-29 07:30:20|749.12|746.72|749.4|747|749.69|747.29|749.12|746.72|0
1648539030000|2022-03-29 07:30:30|749.21|746.81|749.69|747.29|749.69|747.29|749.21|746.81|0
1648539040000|2022-03-29 07:30:40|749.79|747.39|749.79|747.39|749.79|747.39|749.79|747.39|0
1648539050000|2022-03-29 07:30:50|749.69|747.29|749.5|747.1|749.69|747.29|749.31|746.91|0
1648539060000|2022-03-29 07:31:00|749.31|746.91|749.12|746.72|749.31|746.91|749.12|746.72|0
1648539070000|2022-03-29 07:31:10|749.02|746.62|748.82|746.42|749.12|746.72|748.82|746.42|0
1648539080000|2022-03-29 07:31:20|748.73|746.33|748.73|746.33|748.82|746.42|748.63|746.23|0
1648539090000|2022-03-29 07:31:30|749.12|746.72|749.5|747.1|749.5|747.1|749.12|746.72|0
1648539100000|2022-03-29 07:31:40|749.31|746.91|749.69|747.29|749.69|747.29|749.31|746.91|0
1648539110000|2022-03-29 07:31:50|749.12|746.72|749.12|746.72|749.21|746.81|749.02|746.62|0
1648539120000|2022-03-29 07:32:00|749.21|746.81|749.31|746.91|749.4|747|749.21|746.81|0
1648539130000|2022-03-29 07:32:10|749.12|746.72|749.12|746.72|749.21|746.81|749.02|746.62|0
1648539140000|2022-03-29 07:32:20|749.21|746.81|749.21|746.81|749.31|746.91|749.12|746.72|0
1648539150000|2022-03-29 07:32:30|749.02|746.62|748.92|746.52|749.02|746.62|748.92|746.52|0
1648539160000|2022-03-29 07:32:40|749.12|746.72|749.02|746.62|749.12|746.72|748.82|746.42|0
1648539170000|2022-03-29 07:32:50|749.31|746.91|749.5|747.1|749.5|747.1|749.21|746.81|0
1648539180000|2022-03-29 07:33:00|749.69|747.29|749.69|747.29|749.69|747.29|749.5|747.1|0
1648539190000|2022-03-29 07:33:10|749.5|747.1|749.12|746.72|749.5|747.1|749.12|746.72|0
1648539200000|2022-03-29 07:33:20|749.02|746.62|749.12|746.72|749.12|746.72|749.02|746.62|0
1648539210000|2022-03-29 07:33:30|747.96|745.56|747.96|745.56|747.96|745.56|747.86|745.46|0
1648539220000|2022-03-29 07:33:40|747.77|745.37|747.86|745.46|747.96|745.56|747.77|745.37|0
1648539230000|2022-03-29 07:33:50|747.96|745.56|747.96|745.56|747.96|745.56|747.86|745.46|0
1648539240000|2022-03-29 07:34:00|747.86|745.46|747.86|745.46|747.96|745.56|747.86|745.46|0
1648539250000|2022-03-29 07:34:10|747.77|745.37|747.77|745.37|747.96|745.56|747.77|745.37|0
1648539260000|2022-03-29 07:34:20|747.67|745.27|747.96|745.56|747.96|745.56|747.67|745.27|0
1648539270000|2022-03-29 07:34:30|747.77|745.37|747.77|745.37|747.96|745.56|747.77|745.37|0
1648539280000|2022-03-29 07:34:40|747.57|745.17|747.57|745.17|747.77|745.37|747.57|745.17|0
1648539290000|2022-03-29 07:34:50|747.77|745.37|747.57|745.17|747.77|745.37|747.47|745.07|0
1648539300000|2022-03-29 07:35:00|747.67|745.27|747.57|745.17|747.77|745.37|747.57|745.17|0
1648539310000|2022-03-29 07:35:10|747.38|744.98|747.19|744.79|747.38|744.98|747|744.6|0
1648539320000|2022-03-29 07:35:20|747.28|744.88|747.57|745.17|747.77|745.37|747.28|744.88|0
1648539330000|2022-03-29 07:35:30|747.77|745.37|747.96|745.56|747.96|745.56|747.77|745.37|0
1648539340000|2022-03-29 07:35:40|747.77|745.37|747.77|745.37|747.96|745.56|747.77|745.37|0
1648539350000|2022-03-29 07:35:50|747.86|745.46|747.96|745.56|747.96|745.56|747.86|745.46|0
1648539360000|2022-03-29 07:36:00|747.67|745.27|747.67|745.27|747.77|745.37|747.67|745.27|0
1648539370000|2022-03-29 07:36:10|747.77|745.37|747.67|745.27|747.77|745.37|747.67|745.27|0
1648539380000|2022-03-29 07:36:20|747.77|745.37|747.77|745.37|747.77|745.37|747.77|745.37|0
1648539390000|2022-03-29 07:36:30|747.38|744.98|747|744.6|747.38|744.98|747|744.6|0
1648539400000|2022-03-29 07:36:40|747.19|744.79|747.19|744.79|747.19|744.79|747.09|744.69|0
1648539410000|2022-03-29 07:36:50|747|744.6|747.09|744.69|747.09|744.69|747|744.6|0
1648539420000|2022-03-29 07:37:00|747|744.6|747.38|744.98|747.38|744.98|747|744.6|0
1648539430000|2022-03-29 07:37:10|747.28|744.88|747.28|744.88|747.28|744.88|747.28|744.88|0
1648539440000|2022-03-29 07:37:20|747.38|744.98|747.77|745.37|747.77|745.37|747.38|744.98|0
1648539450000|2022-03-29 07:37:30|747.86|745.46|747.67|745.27|747.86|745.46|747.67|745.27|0
1648539460000|2022-03-29 07:37:40|747.77|745.37|747.67|745.27|747.77|745.37|747.67|745.27|0
1648539470000|2022-03-29 07:37:50|747.77|745.37|747.67|745.27|747.77|745.37|747.57|745.17|0
1648539480000|2022-03-29 07:38:00|747.86|745.46|747.67|745.27|747.86|745.46|747.67|745.27|0
1648539490000|2022-03-29 07:38:10|747.57|745.17|747.77|745.37|747.77|745.37|747.57|745.17|0
1648539500000|2022-03-29 07:38:20|747.67|745.27|747.77|745.37|747.77|745.37|747.67|745.27|0
1648539510000|2022-03-29 07:38:30|748.15|745.75|748.15|745.75|748.24|745.84|748.05|745.65|0
1648539520000|2022-03-29 07:38:40|748.05|745.65|748.15|745.75|748.15|745.75|748.05|745.65|0
1648539530000|2022-03-29 07:38:50|748.05|745.65|748.15|745.75|748.15|745.75|748.05|745.65|0
1648539540000|2022-03-29 07:39:00|748.05|745.65|747.96|745.56|748.05|745.65|747.86|745.46|0
1648539550000|2022-03-29 07:39:10|748.05|745.65|748.15|745.75|748.15|745.75|747.96|745.56|0
1648539560000|2022-03-29 07:39:20|747.96|745.56|748.15|745.75|748.15|745.75|747.86|745.46|0
1648539570000|2022-03-29 07:39:30|747.86|745.46|747.86|745.46|747.96|745.56|747.86|745.46|0
1648539580000|2022-03-29 07:39:40|747.96|745.56|747.66|745.26|747.96|745.56|747.57|745.17|0
1648539590000|2022-03-29 07:39:50|747.76|745.36|747.96|745.56|747.96|745.56|747.76|745.36|0
1648539600000|2022-03-29 07:40:00|747.86|745.46|747.76|745.36|747.86|745.46|747.76|745.36|0
1648539610000|2022-03-29 07:40:10|747.86|745.46|746.23|743.83|747.86|745.46|746.23|743.83|0
1648539620000|2022-03-29 07:40:20|746.42|744.02|746.8|744.4|746.8|744.4|746.42|744.02|0
1648539630000|2022-03-29 07:40:30|746.61|744.21|746.51|744.11|746.61|744.21|746.42|744.02|0
1648539640000|2022-03-29 07:40:40|746.42|744.02|746.8|744.4|746.8|744.4|746.32|743.92|0
1648539650000|2022-03-29 07:40:50|746.61|744.21|746.99|744.59|746.99|744.59|746.61|744.21|0
1648539660000|2022-03-29 07:41:00|746.89|744.49|747.09|744.69|747.19|744.79|746.89|744.49|0
1648539670000|2022-03-29 07:41:10|746.8|744.4|746.89|744.49|746.89|744.49|746.8|744.4|0
1648539680000|2022-03-29 07:41:20|747.09|744.69|746.99|744.59|747.09|744.69|746.99|744.59|0
1648539690000|2022-03-29 07:41:30|747.19|744.79|746.89|744.49|747.19|744.79|746.89|744.49|0
1648539700000|2022-03-29 07:41:40|746.99|744.59|746.99|744.59|746.99|744.59|746.89|744.49|0
1648539710000|2022-03-29 07:41:50|747.09|744.69|747.19|744.79|747.19|744.79|747.09|744.69|0
1648539720000|2022-03-29 07:42:00|747.47|745.07|747.47|745.07|747.47|745.07|747.38|744.98|0
1648539730000|2022-03-29 07:42:10|747.38|744.98|747.19|744.79|747.38|744.98|747.19|744.79|0
1648539740000|2022-03-29 07:42:20|746.99|744.59|746.99|744.59|747.19|744.79|746.99|744.59|0
1648539750000|2022-03-29 07:42:30|747.19|744.79|747.09|744.69|747.19|744.79|747.09|744.69|0
1648539760000|2022-03-29 07:42:40|747.19|744.79|746.99|744.59|747.19|744.79|746.99|744.59|0
1648539770000|2022-03-29 07:42:50|746.89|744.49|746.8|744.4|746.99|744.59|746.8|744.4|0
1648539780000|2022-03-29 07:43:00|746.99|744.59|746.99|744.59|746.99|744.59|746.89|744.49|0
1648539790000|2022-03-29 07:43:10|747.19|744.79|747.19|744.79|747.19|744.79|747.19|744.79|0
1648539800000|2022-03-29 07:43:20|747.09|744.69|746.99|744.59|747.09|744.69|746.99|744.59|0
1648539810000|2022-03-29 07:43:30|747.19|744.79|747.19|744.79|747.28|744.88|747.19|744.79|0
1648539820000|2022-03-29 07:43:40|747.28|744.88|747.28|744.88|747.28|744.88|747.19|744.79|0
1648539830000|2022-03-29 07:43:50|747.19|744.79|746.99|744.59|747.19|744.79|746.99|744.59|0
1648539840000|2022-03-29 07:44:00|747.09|744.69|746.8|744.4|747.09|744.69|746.8|744.4|0
1648539850000|2022-03-29 07:44:10|746.89|744.49|746.8|744.4|746.99|744.59|746.8|744.4|0
1648539860000|2022-03-29 07:44:20|746.99|744.59|747.28|744.88|747.28|744.88|746.99|744.59|0
1648539870000|2022-03-29 07:44:30|747.19|744.79|747.38|744.98|747.38|744.98|747.19|744.79|0
1648539880000|2022-03-29 07:44:40|747.19|744.79|747.38|744.98|747.38|744.98|747.19|744.79|0
1648539890000|2022-03-29 07:44:50|747.57|745.17|747.28|744.88|747.57|745.17|747.28|744.88|0
1648539900000|2022-03-29 07:45:00|747.19|744.79|746.99|744.59|747.19|744.79|746.99|744.59|0
1648539910000|2022-03-29 07:45:10|746.8|744.4|746.99|744.59|746.99|744.59|746.8|744.4|0
1648539920000|2022-03-29 07:45:20|746.8|744.4|747.19|744.79|747.19|744.79|746.8|744.4|0
1648539930000|2022-03-29 07:45:30|747.38|744.98|747.28|744.88|747.38|744.98|747.28|744.88|0
1648539940000|2022-03-29 07:45:40|747.47|745.07|747.38|744.98|747.47|745.07|747.38|744.98|0
1648539950000|2022-03-29 07:45:50|747.28|744.88|747.28|744.88|747.38|744.98|747.18|744.78|0
1648539960000|2022-03-29 07:46:00|747.18|744.78|747.18|744.78|747.18|744.78|747.18|744.78|0
1648539970000|2022-03-29 07:46:10|747.38|744.98|747.38|744.98|747.38|744.98|747.38|744.98|0
1648539980000|2022-03-29 07:46:20|747.47|745.07|747.38|744.98|747.47|745.07|747.38|744.98|0
1648539990000|2022-03-29 07:46:30|747.28|744.88|747.18|744.78|747.28|744.88|747.18|744.78|0
1648540000000|2022-03-29 07:46:40|746.99|744.59|747.08|744.68|747.08|744.68|746.99|744.59|0
1648540010000|2022-03-29 07:46:50|746.99|744.59|747.08|744.68|747.08|744.68|746.99|744.59|0
1648540020000|2022-03-29 07:47:00|746.89|744.49|746.61|744.21|746.89|744.49|746.61|744.21|0
1648540030000|2022-03-29 07:47:10|746.41|744.01|746.03|743.63|746.41|744.01|745.93|743.53|0
1648540040000|2022-03-29 07:47:20|746.22|743.82|746.22|743.82|746.22|743.82|746.22|743.82|0
1648540050000|2022-03-29 07:47:30|746.41|744.01|746.61|744.21|746.61|744.21|746.41|744.01|0
1648540060000|2022-03-29 07:47:40|746.8|744.4|746.51|744.11|746.8|744.4|746.51|744.11|0
1648540070000|2022-03-29 07:47:50|746.61|744.21|746.61|744.21|746.61|744.21|746.61|744.21|0
1648540080000|2022-03-29 07:48:00|746.51|744.11|746.8|744.4|746.8|744.4|746.51|744.11|0
1648540090000|2022-03-29 07:48:10|746.61|744.21|746.8|744.4|746.8|744.4|746.61|744.21|0
1648540100000|2022-03-29 07:48:20|746.61|744.21|746.61|744.21|746.61|744.21|746.61|744.21|0
1648540110000|2022-03-29 07:48:30|746.8|744.4|746.8|744.4|746.8|744.4|746.8|744.4|0
1648540120000|2022-03-29 07:48:40|746.89|744.49|746.89|744.49|746.89|744.49|746.89|744.49|0
1648540130000|2022-03-29 07:48:50|746.99|744.59|747.18|744.78|747.18|744.78|746.99|744.59|0
1648540140000|2022-03-29 07:49:00|747.28|744.88|746.8|744.4|747.28|744.88|746.8|744.4|0
1648540150000|2022-03-29 07:49:10|746.89|744.49|746.8|744.4|746.89|744.49|746.8|744.4|0
1648540160000|2022-03-29 07:49:20|746.7|744.3|746.8|744.4|746.8|744.4|746.7|744.3|0
1648540180000|2022-03-29 07:49:40|746.89|744.49|746.8|744.4|746.99|744.59|746.8|744.4|0
1648540190000|2022-03-29 07:49:50|746.99|744.59|747.18|744.78|747.18|744.78|746.99|744.59|0
1648540200000|2022-03-29 07:50:00|747.08|744.68|747.18|744.78|747.28|744.88|746.8|744.4|0
1648540210000|2022-03-29 07:50:10|747.38|744.98|747.57|745.17|747.57|745.17|747.38|744.98|0
1648540220000|2022-03-29 07:50:20|747.76|745.36|747.76|745.36|747.85|745.45|747.76|745.36|0
1648540230000|2022-03-29 07:50:30|747.57|745.17|747.57|745.17|747.57|745.17|747.57|745.17|0
1648540240000|2022-03-29 07:50:40|747.47|745.07|747.28|744.88|747.47|745.07|747.28|744.88|0
1648540250000|2022-03-29 07:50:50|746.99|744.59|746.99|744.59|746.99|744.59|746.99|744.59|0
1648540260000|2022-03-29 07:51:00|747.18|744.78|747.38|744.98|747.38|744.98|747.18|744.78|0
1648540270000|2022-03-29 07:51:10|747.28|744.88|747.08|744.68|747.28|744.88|747.08|744.68|0
1648540280000|2022-03-29 07:51:20|746.99|744.59|747.18|744.78|747.18|744.78|746.99|744.59|0
1648540300000|2022-03-29 07:51:40|747.08|744.68|746.99|744.59|747.08|744.68|746.99|744.59|0
1648540310000|2022-03-29 07:51:50|746.61|744.21|746.61|744.21|746.61|744.21|746.41|744.01|0
1648540320000|2022-03-29 07:52:00|746.51|744.11|746.22|743.82|746.51|744.11|746.22|743.82|0
1648540330000|2022-03-29 07:52:10|746.03|743.63|746.22|743.82|746.22|743.82|746.03|743.63|0
1648540340000|2022-03-29 07:52:20|746.41|744.01|746.7|744.3|746.8|744.4|746.41|744.01|0
1648540350000|2022-03-29 07:52:30|746.8|744.4|746.7|744.3|746.8|744.4|746.61|744.21|0
1648540360000|2022-03-29 07:52:40|746.6|744.2|747.18|744.78|747.18|744.78|746.6|744.2|0
1648540370000|2022-03-29 07:52:50|747.37|744.97|747.37|744.97|747.37|744.97|747.37|744.97|0
1648540390000|2022-03-29 07:53:10|747.18|744.78|746.22|743.82|747.18|744.78|746.22|743.82|0
1648540400000|2022-03-29 07:53:20|746.41|744.01|746.6|744.2|746.6|744.2|746.41|744.01|0
1648540410000|2022-03-29 07:53:30|746.41|744.01|746.41|744.01|746.6|744.2|746.31|743.91|0
1648540420000|2022-03-29 07:53:40|746.22|743.82|746.41|744.01|746.41|744.01|746.22|743.82|0
1648540430000|2022-03-29 07:53:50|746.5|744.1|746.12|743.72|746.5|744.1|745.93|743.53|0
1648540440000|2022-03-29 07:54:00|745.93|743.53|745.83|743.43|746.03|743.63|745.83|743.43|0
1648540450000|2022-03-29 07:54:10|745.73|743.33|746.22|743.82|746.22|743.82|745.73|743.33|0
1648540460000|2022-03-29 07:54:20|746.41|744.01|746.89|744.49|746.89|744.49|746.41|744.01|0
1648540470000|2022-03-29 07:54:30|746.99|744.59|746.89|744.49|746.99|744.59|746.8|744.4|0
1648540480000|2022-03-29 07:54:40|746.99|744.59|746.99|744.59|746.99|744.59|746.89|744.49|0
1648540490000|2022-03-29 07:54:50|746.89|744.49|746.8|744.4|746.99|744.59|746.8|744.4|0
1648540500000|2022-03-29 07:55:00|746.7|744.3|746.5|744.1|746.7|744.3|746.5|744.1|0
1648540510000|2022-03-29 07:55:10|746.22|743.82|746.6|744.2|746.7|744.3|746.22|743.82|0
1648540520000|2022-03-29 07:55:20|746.7|744.3|746.6|744.2|746.7|744.3|746.6|744.2|0
1648540530000|2022-03-29 07:55:30|746.7|744.3|746.6|744.2|746.7|744.3|746.5|744.1|0
1648540540000|2022-03-29 07:55:40|746.5|744.1|746.5|744.1|746.5|744.1|746.5|744.1|0
1648540550000|2022-03-29 07:55:50|746.41|744.01|746.6|744.2|746.6|744.2|746.41|744.01|0
1648540560000|2022-03-29 07:56:00|746.7|744.3|746.6|744.2|746.7|744.3|746.6|744.2|0
1648540570000|2022-03-29 07:56:10|746.41|744.01|746.41|744.01|746.41|744.01|746.41|744.01|0
1648540580000|2022-03-29 07:56:20|746.31|743.91|746.22|743.82|746.31|743.91|746.22|743.82|0
1648540590000|2022-03-29 07:56:30|746.41|744.01|746.41|744.01|746.41|744.01|746.41|744.01|0
1648540600000|2022-03-29 07:56:40|746.31|743.91|746.41|744.01|746.41|744.01|746.22|743.82|0
1648540610000|2022-03-29 07:56:50|746.31|743.91|746.31|743.91|746.41|744.01|746.31|743.91|0
1648540620000|2022-03-29 07:57:00|746.41|744.01|746.22|743.82|746.41|744.01|746.22|743.82|0
1648540630000|2022-03-29 07:57:10|746.31|743.91|746.6|744.2|746.6|744.2|746.31|743.91|0
1648540640000|2022-03-29 07:57:20|746.41|744.01|746.6|744.2|746.6|744.2|746.41|744.01|0
1648540650000|2022-03-29 07:57:30|746.8|744.4|746.6|744.2|746.8|744.4|746.6|744.2|0
1648540660000|2022-03-29 07:57:40|746.8|744.4|746.8|744.4|746.8|744.4|746.8|744.4|0
1648540670000|2022-03-29 07:57:50|746.6|744.2|746.99|744.59|746.99|744.59|746.6|744.2|0
1648540680000|2022-03-29 07:58:00|746.8|744.4|746.8|744.4|746.8|744.4|746.8|744.4|0
1648540700000|2022-03-29 07:58:20|746.7|744.3|747.08|744.68|747.08|744.68|746.7|744.3|0
1648540710000|2022-03-29 07:58:30|747.27|744.87|747.18|744.78|747.37|744.97|747.18|744.78|0
1648540720000|2022-03-29 07:58:40|747.37|744.97|747.18|744.78|747.37|744.97|747.18|744.78|0
1648540730000|2022-03-29 07:58:50|747.37|744.97|747.56|745.16|747.56|745.16|747.37|744.97|0
1648540740000|2022-03-29 07:59:00|747.76|745.36|748.14|745.74|748.14|745.74|747.76|745.36|0
1648540750000|2022-03-29 07:59:10|747.95|745.55|747.85|745.45|747.95|745.55|747.85|745.45|0
1648540760000|2022-03-29 07:59:20|747.95|745.55|747.95|745.55|747.95|745.55|747.95|745.55|0
1648540770000|2022-03-29 07:59:30|747.76|745.36|747.76|745.36|747.76|745.36|747.76|745.36|0
1648540790000|2022-03-29 07:59:50|747.66|745.26|747.66|745.26|747.76|745.36|747.66|745.26|0
1648540800000|2022-03-29 08:00:00|747.56|745.16|746.79|744.39|747.56|745.16|746.79|744.39|0
1648540810000|2022-03-29 08:00:10|746.89|744.49|746.99|744.59|746.99|744.59|746.89|744.49|0
1648540820000|2022-03-29 08:00:20|747.08|744.68|746.99|744.59|747.18|744.78|746.99|744.59|0
1648540830000|2022-03-29 08:00:30|747.18|744.78|747.37|744.97|747.37|744.97|747.18|744.78|0
1648540840000|2022-03-29 08:00:40|747.56|745.16|747.46|745.06|747.56|745.16|747.37|744.97|0
1648540850000|2022-03-29 08:00:50|747.66|745.26|747.46|745.06|747.76|745.36|747.46|745.06|0
1648540860000|2022-03-29 08:01:00|747.37|744.97|747.37|744.97|747.56|745.16|747.37|744.97|0
1648540870000|2022-03-29 08:01:10|747.18|744.78|747.18|744.78|747.18|744.78|747.08|744.68|0
1648540880000|2022-03-29 08:01:20|747.37|744.97|747.37|744.97|747.37|744.97|747.27|744.87|0
1648540890000|2022-03-29 08:01:30|747.56|745.16|747.56|745.16|747.56|745.16|747.37|744.97|0
1648540900000|2022-03-29 08:01:40|747.76|745.36|747.76|745.36|747.76|745.36|747.76|745.36|0
1648540910000|2022-03-29 08:01:50|747.95|745.55|748.14|745.74|748.14|745.74|747.95|745.55|0
1648540920000|2022-03-29 08:02:00|747.95|745.55|747.18|744.78|747.95|745.55|747.18|744.78|0
1648540930000|2022-03-29 08:02:10|747.37|744.97|747.56|745.16|747.56|745.16|747.37|744.97|0
1648540940000|2022-03-29 08:02:20|747.95|745.55|748.72|746.32|748.81|746.41|747.95|745.55|0
1648540950000|2022-03-29 08:02:30|748.53|746.13|748.72|746.32|748.72|746.32|748.53|746.13|0
1648540960000|2022-03-29 08:02:40|748.62|746.22|748.91|746.51|748.91|746.51|748.53|746.13|0
1648540970000|2022-03-29 08:02:50|749.3|746.9|749.3|746.9|749.3|746.9|749.3|746.9|0
1648540980000|2022-03-29 08:03:00|749.49|747.09|749.3|746.9|749.49|747.09|749.3|746.9|0
1648540990000|2022-03-29 08:03:10|749.1|746.7|749|746.6|749.1|746.7|748.91|746.51|0
1648541000000|2022-03-29 08:03:20|748.91|746.51|748.72|746.32|748.91|746.51|748.72|746.32|0
1648541010000|2022-03-29 08:03:30|748.91|746.51|749.3|746.9|749.3|746.9|748.91|746.51|0
1648541020000|2022-03-29 08:03:40|749.1|746.7|749|746.6|749.1|746.7|749|746.6|0
1648541030000|2022-03-29 08:03:50|748.91|746.51|748.81|746.41|749|746.6|748.81|746.41|0
1648541040000|2022-03-29 08:04:00|748.72|746.32|748.53|746.13|748.72|746.32|748.53|746.13|0
1648541050000|2022-03-29 08:04:10|748.33|745.93|748.53|746.13|748.53|746.13|748.33|745.93|0
1648541060000|2022-03-29 08:04:20|748.72|746.32|748.91|746.51|748.91|746.51|748.72|746.32|0
1648541070000|2022-03-29 08:04:30|749.1|746.7|749|746.6|749.3|746.9|749|746.6|0
1648541080000|2022-03-29 08:04:40|749.1|746.7|748.72|746.32|749.1|746.7|748.72|746.32|0
1648541110000|2022-03-29 08:05:10|748.42|746.02|748.52|746.12|748.52|746.12|748.42|746.02|0
1648541120000|2022-03-29 08:05:20|748.33|745.93|748.33|745.93|748.33|745.93|748.33|745.93|0
1648541140000|2022-03-29 08:05:40|748.23|745.83|748.23|745.83|748.23|745.83|748.23|745.83|0
1648541150000|2022-03-29 08:05:50|747.95|745.55|747.75|745.35|747.95|745.55|747.75|745.35|0
1648541160000|2022-03-29 08:06:00|747.65|745.25|747.37|744.97|747.65|745.25|747.37|744.97|0
1648541170000|2022-03-29 08:06:10|747.56|745.16|747.56|745.16|747.56|745.16|747.56|745.16|0
1648541180000|2022-03-29 08:06:20|747.75|745.35|747.95|745.55|747.95|745.55|747.75|745.35|0
1648541190000|2022-03-29 08:06:30|747.75|745.35|747.75|745.35|747.95|745.55|747.75|745.35|0
1648541200000|2022-03-29 08:06:40|747.95|745.55|747.95|745.55|747.95|745.55|747.95|745.55|0
1648541220000|2022-03-29 08:07:00|748.14|745.74|748.14|745.74|748.14|745.74|748.14|745.74|0
1648541230000|2022-03-29 08:07:10|748.33|745.93|748.04|745.64|748.33|745.93|748.04|745.64|0
1648541240000|2022-03-29 08:07:20|747.95|745.55|748.52|746.12|748.52|746.12|747.95|745.55|0
1648541250000|2022-03-29 08:07:30|748.72|746.32|749|746.6|749|746.6|748.72|746.32|0
1648541260000|2022-03-29 08:07:40|748.91|746.51|748.62|746.22|748.91|746.51|748.62|746.22|0
1648541270000|2022-03-29 08:07:50|748.72|746.32|748.81|746.41|748.81|746.41|748.72|746.32|0
1648541280000|2022-03-29 08:08:00|748.72|746.32|748.72|746.32|748.91|746.51|748.72|746.32|0
1648541290000|2022-03-29 08:08:10|748.91|746.51|749|746.6|749|746.6|748.91|746.51|0
1648541300000|2022-03-29 08:08:20|749.1|746.7|748.91|746.51|749.1|746.7|748.91|746.51|0
1648541310000|2022-03-29 08:08:30|749.1|746.7|748.91|746.51|749.1|746.7|748.91|746.51|0
1648541320000|2022-03-29 08:08:40|749.1|746.7|749.1|746.7|749.1|746.7|749.1|746.7|0
1648541340000|2022-03-29 08:09:00|749.29|746.89|749.29|746.89|749.29|746.89|749.19|746.79|0
1648541350000|2022-03-29 08:09:10|749.1|746.7|749.1|746.7|749.1|746.7|749.1|746.7|0
1648541360000|2022-03-29 08:09:20|748.91|746.51|748.91|746.51|748.91|746.51|748.81|746.41|0
1648541370000|2022-03-29 08:09:30|748.81|746.41|749.1|746.7|749.1|746.7|748.72|746.32|0
1648541380000|2022-03-29 08:09:40|749.19|746.79|749.1|746.7|749.19|746.79|749.1|746.7|0
1648541390000|2022-03-29 08:09:50|749.29|746.89|749.19|746.79|749.29|746.89|749.1|746.7|0
1648541400000|2022-03-29 08:10:00|749.29|746.89|749.19|746.79|749.29|746.89|749.19|746.79|0
1648541410000|2022-03-29 08:10:10|749.29|746.89|749.49|747.09|749.49|747.09|749.29|746.89|0
1648541420000|2022-03-29 08:10:20|749.29|746.89|749.29|746.89|749.39|746.99|749.29|746.89|0
1648541430000|2022-03-29 08:10:30|749.1|746.7|749.1|746.7|749.1|746.7|749.1|746.7|0
1648541440000|2022-03-29 08:10:40|749|746.6|749.1|746.7|749.1|746.7|749|746.6|0
1648541450000|2022-03-29 08:10:50|749|746.6|748.91|746.51|749|746.6|748.91|746.51|0
1648541470000|2022-03-29 08:11:10|749.1|746.7|749.1|746.7|749.1|746.7|749.1|746.7|0
1648541480000|2022-03-29 08:11:20|749.29|746.89|748.91|746.51|749.29|746.89|748.91|746.51|0
1648541490000|2022-03-29 08:11:30|748.52|746.12|748.33|745.93|748.52|746.12|748.33|745.93|0
1648541500000|2022-03-29 08:11:40|748.23|745.83|748.33|745.93|748.33|745.93|748.14|745.74|0
1648541510000|2022-03-29 08:11:50|748.23|745.83|748.33|745.93|748.33|745.93|748.23|745.83|0
1648541520000|2022-03-29 08:12:00|748.23|745.83|747.94|745.54|748.23|745.83|747.94|745.54|0
1648541530000|2022-03-29 08:12:10|747.84|745.44|747.84|745.44|747.94|745.54|747.75|745.35|0
1648541540000|2022-03-29 08:12:20|747.75|745.35|747.37|744.97|747.75|745.35|747.37|744.97|0
1648541550000|2022-03-29 08:12:30|747.17|744.77|746.98|744.58|747.17|744.77|746.98|744.58|0
1648541560000|2022-03-29 08:12:40|747.07|744.67|746.98|744.58|747.07|744.67|746.98|744.58|0
1648541570000|2022-03-29 08:12:50|746.79|744.39|747.17|744.77|747.17|744.77|746.79|744.39|0
1648541580000|2022-03-29 08:13:00|747.27|744.87|747.27|744.87|747.37|744.97|747.27|744.87|0
1648541590000|2022-03-29 08:13:10|747.37|744.97|747.94|745.54|747.94|745.54|747.37|744.97|0
1648541600000|2022-03-29 08:13:20|747.84|745.44|748.42|746.02|748.42|746.02|747.84|745.44|0
1648541610000|2022-03-29 08:13:30|748.33|745.93|748.14|745.74|748.33|745.93|748.14|745.74|0
1648541620000|2022-03-29 08:13:40|747.94|745.54|748.23|745.83|748.23|745.83|747.94|745.54|0
1648541630000|2022-03-29 08:13:50|748.33|745.93|748.23|745.83|748.33|745.93|748.23|745.83|0
1648541640000|2022-03-29 08:14:00|748.04|745.64|747.94|745.54|748.04|745.64|747.94|745.54|0
1648541650000|2022-03-29 08:14:10|747.84|745.44|747.94|745.54|747.94|745.54|747.84|745.44|0
1648541660000|2022-03-29 08:14:20|748.04|745.64|747.94|745.54|748.04|745.64|747.84|745.44|0
1648541670000|2022-03-29 08:14:30|748.23|745.83|747.94|745.54|748.23|745.83|747.94|745.54|0
1648541680000|2022-03-29 08:14:40|748.14|745.74|748.04|745.64|748.14|745.74|748.04|745.64|0
1648541690000|2022-03-29 08:14:50|748.14|745.74|748.33|745.93|748.33|745.93|748.14|745.74|0
1648541700000|2022-03-29 08:15:00|747.75|745.35|747.75|745.35|747.75|745.35|747.75|745.35|0
1648541710000|2022-03-29 08:15:10|747.94|745.54|747.84|745.44|747.94|745.54|747.84|745.44|0
1648541720000|2022-03-29 08:15:20|747.94|745.54|748.14|745.74|748.14|745.74|747.84|745.44|0
1648541730000|2022-03-29 08:15:30|748.33|745.93|748.71|746.31|748.71|746.31|748.33|745.93|0
1648541740000|2022-03-29 08:15:40|748.33|745.93|748.33|745.93|748.33|745.93|748.33|745.93|0
1648541750000|2022-03-29 08:15:50|748.52|746.12|748.71|746.31|748.71|746.31|748.52|746.12|0
1648541760000|2022-03-29 08:16:00|748.81|746.41|749.68|747.28|749.68|747.28|748.81|746.41|0
1648541770000|2022-03-29 08:16:10|749.87|747.47|750.25|747.85|750.25|747.85|749.87|747.47|0
1648541780000|2022-03-29 08:16:20|750.06|747.66|750.15|747.75|750.15|747.75|750.06|747.66|0
1648541790000|2022-03-29 08:16:30|750.25|747.85|750.25|747.85|750.25|747.85|750.15|747.75|0
1648541800000|2022-03-29 08:16:40|750.45|748.05|750.25|747.85|750.45|748.05|750.25|747.85|0
1648541810000|2022-03-29 08:16:50|750.45|748.05|750.06|747.66|750.45|748.05|750.06|747.66|0
1648541820000|2022-03-29 08:17:00|750.35|747.95|750.25|747.85|750.35|747.95|750.25|747.85|0
1648541830000|2022-03-29 08:17:10|750.06|747.66|750.06|747.66|750.06|747.66|749.68|747.28|0
1648541850000|2022-03-29 08:17:30|749.96|747.56|749.68|747.28|750.06|747.66|749.68|747.28|0
1648541860000|2022-03-29 08:17:40|749.48|747.08|749.29|746.89|749.48|747.08|749.29|746.89|0
1648541870000|2022-03-29 08:17:50|749.1|746.7|749.19|746.79|749.19|746.79|749.1|746.7|0
1648541880000|2022-03-29 08:18:00|749.29|746.89|749.29|746.89|749.29|746.89|749.29|746.89|0
1648541900000|2022-03-29 08:18:20|749.1|746.7|748.9|746.5|749.1|746.7|748.9|746.5|0
1648541910000|2022-03-29 08:18:30|748.71|746.31|748.71|746.31|748.71|746.31|748.52|746.12|0
1648541920000|2022-03-29 08:18:40|748.52|746.12|748.71|746.31|748.71|746.31|748.52|746.12|0
1648541930000|2022-03-29 08:18:50|749.29|746.89|749.1|746.7|749.29|746.89|749.1|746.7|0
1648541940000|2022-03-29 08:19:00|748.9|746.5|749.48|747.08|749.48|747.08|748.9|746.5|0
1648541950000|2022-03-29 08:19:10|749.38|746.98|749.29|746.89|749.38|746.98|749.29|746.89|0
1648541960000|2022-03-29 08:19:20|749.48|747.08|749.29|746.89|749.48|747.08|749.29|746.89|0
1648541970000|2022-03-29 08:19:30|749.19|746.79|749.48|747.08|749.48|747.08|749.19|746.79|0
1648541980000|2022-03-29 08:19:40|749.38|746.98|749.1|746.7|749.48|747.08|749.1|746.7|0
1648541990000|2022-03-29 08:19:50|749.29|746.89|749.29|746.89|749.29|746.89|749.29|746.89|0
1648542000000|2022-03-29 08:20:00|749.48|747.08|749.48|747.08|749.48|747.08|749.48|747.08|0
1648542010000|2022-03-29 08:20:10|749.38|746.98|749.38|746.98|749.38|746.98|749.29|746.89|0
1648542020000|2022-03-29 08:20:20|749.48|747.08|749.67|747.27|749.67|747.27|749.48|747.08|0
1648542030000|2022-03-29 08:20:30|749.38|746.98|749.48|747.08|749.48|747.08|749.29|746.89|0
1648542040000|2022-03-29 08:20:40|749.67|747.27|749.87|747.47|749.87|747.47|749.67|747.27|0
1648542050000|2022-03-29 08:20:50|749.96|747.56|749.87|747.47|749.96|747.56|749.87|747.47|0
1648542060000|2022-03-29 08:21:00|750.06|747.66|749.87|747.47|750.06|747.66|749.67|747.27|0
1648542070000|2022-03-29 08:21:10|750.06|747.66|749.77|747.37|750.06|747.66|749.77|747.37|0
1648542080000|2022-03-29 08:21:20|749.67|747.27|749.87|747.47|749.87|747.47|749.67|747.27|0
1648542090000|2022-03-29 08:21:30|749.67|747.27|749.67|747.27|749.87|747.47|749.67|747.27|0
1648542110000|2022-03-29 08:21:50|749.87|747.47|749.87|747.47|749.96|747.56|749.87|747.47|0
1648542120000|2022-03-29 08:22:00|749.67|747.27|749.48|747.08|749.67|747.27|749.48|747.08|0
1648542130000|2022-03-29 08:22:10|749.29|746.89|749.48|747.08|749.48|747.08|749.29|746.89|0
1648542140000|2022-03-29 08:22:20|749.57|747.17|749.77|747.37|749.77|747.37|749.57|747.17|0
1648542150000|2022-03-29 08:22:30|749.87|747.47|749.96|747.56|749.96|747.56|749.87|747.47|0
1648542160000|2022-03-29 08:22:40|750.25|747.85|749.87|747.47|750.25|747.85|749.87|747.47|0
1648542170000|2022-03-29 08:22:50|749.67|747.27|749.48|747.08|749.67|747.27|749.48|747.08|0
1648542180000|2022-03-29 08:23:00|749.67|747.27|749.29|746.89|749.67|747.27|749.29|746.89|0
1648542190000|2022-03-29 08:23:10|749|746.6|748.9|746.5|749|746.6|748.9|746.5|0
1648542200000|2022-03-29 08:23:20|748.71|746.31|748.71|746.31|748.71|746.31|748.71|746.31|0
1648542220000|2022-03-29 08:23:40|748.8|746.4|748.8|746.4|748.9|746.5|748.71|746.31|0
1648542230000|2022-03-29 08:23:50|748.9|746.5|749.09|746.69|749.09|746.69|748.9|746.5|0
1648542240000|2022-03-29 08:24:00|748.9|746.5|748.71|746.31|748.9|746.5|748.71|746.31|0
1648542250000|2022-03-29 08:24:10|748.61|746.21|748.9|746.5|748.9|746.5|748.61|746.21|0
1648542260000|2022-03-29 08:24:20|748.52|746.12|748.52|746.12|748.52|746.12|748.13|745.73|0
1648542290000|2022-03-29 08:24:50|748.61|746.21|748.9|746.5|748.9|746.5|748.61|746.21|0
1648542300000|2022-03-29 08:25:00|749.09|746.69|749.48|747.08|749.48|747.08|748.71|746.31|0
1648542310000|2022-03-29 08:25:10|749.38|746.98|749.29|746.89|749.48|747.08|749.29|746.89|0
1648542320000|2022-03-29 08:25:20|749.38|746.98|749.48|747.08|749.48|747.08|749.38|746.98|0
1648542330000|2022-03-29 08:25:30|749.09|746.69|748.42|746.02|749.09|746.69|748.42|746.02|0
1648542340000|2022-03-29 08:25:40|748.52|746.12|748.9|746.5|748.9|746.5|748.52|746.12|0
1648542350000|2022-03-29 08:25:50|748.8|746.4|749.09|746.69|749.09|746.69|748.8|746.4|0
1648542360000|2022-03-29 08:26:00|748.8|746.4|748.9|746.5|748.9|746.5|748.8|746.4|0
1648542370000|2022-03-29 08:26:10|748.8|746.4|748.71|746.31|748.8|746.4|748.61|746.21|0
1648542380000|2022-03-29 08:26:20|748.8|746.4|748.71|746.31|748.9|746.5|748.71|746.31|0
1648542390000|2022-03-29 08:26:30|748.9|746.5|748.9|746.5|748.9|746.5|748.9|746.5|0
1648542400000|2022-03-29 08:26:40|748.8|746.4|748.71|746.31|748.8|746.4|748.52|746.12|0
1648542410000|2022-03-29 08:26:50|748.61|746.21|748.71|746.31|748.71|746.31|748.61|746.21|0
1648542420000|2022-03-29 08:27:00|748.61|746.21|748.71|746.31|748.71|746.31|748.52|746.12|0
1648542430000|2022-03-29 08:27:10|748.61|746.21|748.42|746.02|748.61|746.21|748.42|746.02|0
1648542440000|2022-03-29 08:27:20|748.32|745.92|748.42|746.02|748.42|746.02|748.32|745.92|0
1648542450000|2022-03-29 08:27:30|748.32|745.92|748.42|746.02|748.42|746.02|748.32|745.92|0
1648542460000|2022-03-29 08:27:40|748.52|746.12|748.52|746.12|748.52|746.12|748.52|746.12|0
1648542470000|2022-03-29 08:27:50|748.61|746.21|748.8|746.4|748.8|746.4|748.61|746.21|0
1648542480000|2022-03-29 08:28:00|748.71|746.31|748.71|746.31|748.71|746.31|748.61|746.21|0
1648542490000|2022-03-29 08:28:10|748.61|746.21|748.42|746.02|748.61|746.21|748.42|746.02|0
1648542500000|2022-03-29 08:28:20|748.32|745.92|748.42|746.02|748.42|746.02|748.32|745.92|0
1648542510000|2022-03-29 08:28:30|748.52|746.12|748.32|745.92|748.52|746.12|748.32|745.92|0
1648542520000|2022-03-29 08:28:40|748.22|745.82|748.22|745.82|748.32|745.92|748.22|745.82|0
1648542530000|2022-03-29 08:28:50|748.13|745.73|748.32|745.92|748.41|746.01|748.13|745.73|0
1648542540000|2022-03-29 08:29:00|748.52|746.12|748.41|746.01|748.52|746.12|748.41|746.01|0
1648542550000|2022-03-29 08:29:10|748.61|746.21|748.9|746.5|748.9|746.5|748.61|746.21|0
1648542560000|2022-03-29 08:29:20|748.8|746.4|748.8|746.4|748.9|746.5|748.8|746.4|0
1648542570000|2022-03-29 08:29:30|748.9|746.5|748.71|746.31|748.9|746.5|748.71|746.31|0
1648542600000|2022-03-29 08:30:00|748.8|746.4|748.71|746.31|748.8|746.4|748.71|746.31|0
1648542610000|2022-03-29 08:30:10|748.32|745.92|748.13|745.73|748.32|745.92|748.13|745.73|0
1648542620000|2022-03-29 08:30:20|748.32|745.92|748.32|745.92|748.32|745.92|748.32|745.92|0
1648542630000|2022-03-29 08:30:30|748.51|746.11|748.32|745.92|748.61|746.21|748.32|745.92|0
1648542640000|2022-03-29 08:30:40|748.41|746.01|748.61|746.21|748.61|746.21|748.41|746.01|0
1648542650000|2022-03-29 08:30:50|748.51|746.11|748.41|746.01|748.51|746.11|748.41|746.01|0
1648542660000|2022-03-29 08:31:00|748.32|745.92|748.32|745.92|748.41|746.01|748.32|745.92|0
1648542670000|2022-03-29 08:31:10|748.22|745.82|748.13|745.73|748.22|745.82|748.13|745.73|0
1648542680000|2022-03-29 08:31:20|748.22|745.82|748.22|745.82|748.22|745.82|748.22|745.82|0
1648542690000|2022-03-29 08:31:30|748.32|745.92|748.32|745.92|748.32|745.92|747.94|745.54|0
1648542700000|2022-03-29 08:31:40|748.13|745.73|748.32|745.92|748.32|745.92|748.13|745.73|0
1648542710000|2022-03-29 08:31:50|748.13|745.73|748.32|745.92|748.32|745.92|748.13|745.73|0
1648542720000|2022-03-29 08:32:00|748.41|746.01|748.13|745.73|748.41|746.01|748.13|745.73|0
1648542740000|2022-03-29 08:32:20|748.22|745.82|748.13|745.73|748.32|745.92|748.13|745.73|0
1648542750000|2022-03-29 08:32:30|748.22|745.82|748.22|745.82|748.22|745.82|748.13|745.73|0
1648542760000|2022-03-29 08:32:40|748.13|745.73|748.13|745.73|748.13|745.73|748.13|745.73|0
1648542770000|2022-03-29 08:32:50|748.32|745.92|748.13|745.73|748.32|745.92|748.13|745.73|0
1648542780000|2022-03-29 08:33:00|748.22|745.82|748.13|745.73|748.22|745.82|748.13|745.73|0
1648542790000|2022-03-29 08:33:10|747.94|745.54|748.03|745.63|748.03|745.63|747.94|745.54|0
1648542800000|2022-03-29 08:33:20|748.13|745.73|747.94|745.54|748.13|745.73|747.84|745.44|0
1648542810000|2022-03-29 08:33:30|747.64|745.24|747.74|745.34|747.74|745.34|747.64|745.24|0
1648542820000|2022-03-29 08:33:40|747.84|745.44|747.84|745.44|747.84|745.44|747.74|745.34|0
1648542830000|2022-03-29 08:33:50|747.74|745.34|747.74|745.34|747.74|745.34|747.74|745.34|0
1648542840000|2022-03-29 08:34:00|747.84|745.44|747.64|745.24|747.84|745.44|747.64|745.24|0
1648542850000|2022-03-29 08:34:10|747.74|745.34|747.74|745.34|747.74|745.34|747.55|745.15|0
1648542860000|2022-03-29 08:34:20|747.64|745.24|747.74|745.34|747.74|745.34|747.64|745.24|0
1648542880000|2022-03-29 08:34:40|747.94|745.54|747.94|745.54|747.94|745.54|747.94|745.54|0
1648542890000|2022-03-29 08:34:50|747.93|745.53|747.93|745.53|747.93|745.53|747.93|745.53|0
1648542900000|2022-03-29 08:35:00|748.13|745.73|748.22|745.82|748.32|745.92|748.13|745.73|0
1648542910000|2022-03-29 08:35:10|748.13|745.73|747.74|745.34|748.13|745.73|747.74|745.34|0
1648542920000|2022-03-29 08:35:20|747.55|745.15|747.55|745.15|747.55|745.15|747.55|745.15|0
1648542930000|2022-03-29 08:35:30|747.45|745.05|747.55|745.15|747.55|745.15|747.36|744.96|0
1648542940000|2022-03-29 08:35:40|747.74|745.34|747.55|745.15|747.74|745.34|747.55|745.15|0
1648542960000|2022-03-29 08:36:00|747.74|745.34|747.74|745.34|747.74|745.34|747.74|745.34|0
1648542970000|2022-03-29 08:36:10|747.83|745.43|747.93|745.53|747.93|745.53|747.74|745.34|0
1648542990000|2022-03-29 08:36:30|748.13|745.73|748.32|745.92|748.32|745.92|748.13|745.73|0
1648543000000|2022-03-29 08:36:40|748.51|746.11|748.51|746.11|748.51|746.11|748.51|746.11|0
1648543010000|2022-03-29 08:36:50|748.7|746.3|748.51|746.11|748.7|746.3|748.51|746.11|0
1648543020000|2022-03-29 08:37:00|748.7|746.3|749.47|747.07|749.47|747.07|748.7|746.3|0
1648543030000|2022-03-29 08:37:10|749.28|746.88|749.09|746.69|749.28|746.88|749.09|746.69|0
1648543040000|2022-03-29 08:37:20|749.28|746.88|749.28|746.88|749.28|746.88|749.28|746.88|0
1648543050000|2022-03-29 08:37:30|749.18|746.78|749.28|746.88|749.28|746.88|749.18|746.78|0
1648543060000|2022-03-29 08:37:40|749.09|746.69|748.51|746.11|749.09|746.69|748.51|746.11|0
1648543070000|2022-03-29 08:37:50|748.7|746.3|748.51|746.11|748.7|746.3|748.51|746.11|0
1648543080000|2022-03-29 08:38:00|748.32|745.92|748.51|746.11|748.51|746.11|748.32|745.92|0
1648543090000|2022-03-29 08:38:10|748.9|746.5|748.99|746.59|748.99|746.59|748.9|746.5|0
1648543100000|2022-03-29 08:38:20|748.7|746.3|748.13|745.73|748.7|746.3|748.13|745.73|0
1648543110000|2022-03-29 08:38:30|747.93|745.53|748.13|745.73|748.13|745.73|747.93|745.53|0
1648543120000|2022-03-29 08:38:40|748.22|745.82|748.32|745.92|748.32|745.92|748.13|745.73|0
1648543140000|2022-03-29 08:39:00|748.22|745.82|748.22|745.82|748.22|745.82|748.22|745.82|0
1648543150000|2022-03-29 08:39:10|748.32|745.92|748.41|746.01|748.41|746.01|748.32|745.92|0
1648543160000|2022-03-29 08:39:20|748.32|745.92|748.41|746.01|748.41|746.01|748.32|745.92|0
1648543170000|2022-03-29 08:39:30|748.22|745.82|748.41|746.01|748.41|746.01|748.22|745.82|0
1648543180000|2022-03-29 08:39:40|748.32|745.92|748.41|746.01|748.41|746.01|748.32|745.92|0
1648543190000|2022-03-29 08:39:50|748.7|746.3|748.8|746.4|748.8|746.4|748.7|746.3|0
1648543200000|2022-03-29 08:40:00|748.9|746.5|749.28|746.88|749.47|747.07|748.9|746.5|0
1648543210000|2022-03-29 08:40:10|749.47|747.07|749.86|747.46|749.86|747.46|749.47|747.07|0
1648543220000|2022-03-29 08:40:20|749.67|747.27|748.9|746.5|749.67|747.27|748.9|746.5|0
1648543230000|2022-03-29 08:40:30|749.09|746.69|749.09|746.69|749.09|746.69|748.9|746.5|0
1648543240000|2022-03-29 08:40:40|749.28|746.88|749.47|747.07|749.47|747.07|749.28|746.88|0
1648543250000|2022-03-29 08:40:50|749.57|747.17|749.67|747.27|749.67|747.27|749.47|747.07|0
1648543260000|2022-03-29 08:41:00|749.86|747.46|749.86|747.46|750.05|747.65|749.86|747.46|0
1648543270000|2022-03-29 08:41:10|749.95|747.55|750.05|747.65|750.05|747.65|749.95|747.55|0
1648543280000|2022-03-29 08:41:20|749.86|747.46|750.24|747.84|750.24|747.84|749.86|747.46|0
1648543290000|2022-03-29 08:41:30|750.14|747.74|750.24|747.84|750.34|747.94|750.14|747.74|0
1648543300000|2022-03-29 08:41:40|749.86|747.46|750.05|747.65|750.05|747.65|749.86|747.46|0
1648543310000|2022-03-29 08:41:50|750.24|747.84|750.24|747.84|750.24|747.84|750.24|747.84|0
1648543320000|2022-03-29 08:42:00|750.14|747.74|750.44|748.04|750.44|748.04|750.14|747.74|0
1648543330000|2022-03-29 08:42:10|750.53|748.13|750.63|748.23|750.63|748.23|750.53|748.13|0
1648543340000|2022-03-29 08:42:20|750.44|748.04|750.63|748.23|750.63|748.23|750.44|748.04|0
1648543350000|2022-03-29 08:42:30|750.53|748.13|750.44|748.04|750.53|748.13|750.44|748.04|0
1648543370000|2022-03-29 08:42:50|750.14|747.74|750.44|748.04|750.44|748.04|750.05|747.65|0
1648543380000|2022-03-29 08:43:00|750.63|748.23|750.63|748.23|750.63|748.23|750.63|748.23|0
1648543390000|2022-03-29 08:43:10|750.53|748.13|750.63|748.23|750.63|748.23|750.53|748.13|0
1648543410000|2022-03-29 08:43:30|750.44|748.04|750.44|748.04|750.44|748.04|750.44|748.04|0
1648543420000|2022-03-29 08:43:40|750.34|747.94|750.05|747.65|750.34|747.94|750.05|747.65|0
1648543430000|2022-03-29 08:43:50|750.24|747.84|750.63|748.23|750.63|748.23|750.24|747.84|0
1648543440000|2022-03-29 08:44:00|750.82|748.42|751.01|748.61|751.01|748.61|750.82|748.42|0
1648543450000|2022-03-29 08:44:10|750.82|748.42|750.72|748.32|750.82|748.42|750.63|748.23|0
1648543460000|2022-03-29 08:44:20|750.82|748.42|750.63|748.23|750.82|748.42|750.63|748.23|0
1648543470000|2022-03-29 08:44:30|750.82|748.42|750.82|748.42|750.82|748.42|750.82|748.42|0
1648543480000|2022-03-29 08:44:40|750.63|748.23|750.82|748.42|750.82|748.42|750.63|748.23|0
1648543490000|2022-03-29 08:44:50|750.72|748.32|750.82|748.42|750.82|748.42|750.72|748.32|0
1648543500000|2022-03-29 08:45:00|750.72|748.32|751.01|748.61|751.01|748.61|750.72|748.32|0
1648543510000|2022-03-29 08:45:10|751.21|748.81|751.21|748.81|751.4|749|751.21|748.81|0
1648543520000|2022-03-29 08:45:20|751.01|748.61|750.82|748.42|751.01|748.61|750.82|748.42|0
1648543530000|2022-03-29 08:45:30|751.01|748.61|751.01|748.61|751.01|748.61|751.01|748.61|0
1648543540000|2022-03-29 08:45:40|750.82|748.42|750.63|748.23|750.82|748.42|750.63|748.23|0
1648543550000|2022-03-29 08:45:50|750.72|748.32|750.82|748.42|750.82|748.42|750.72|748.32|0
1648543560000|2022-03-29 08:46:00|751.01|748.61|750.82|748.42|751.01|748.61|750.82|748.42|0
1648543570000|2022-03-29 08:46:10|750.63|748.23|750.63|748.23|750.63|748.23|750.63|748.23|0
1648543580000|2022-03-29 08:46:20|750.53|748.13|750.43|748.03|750.53|748.13|750.43|748.03|0
1648543590000|2022-03-29 08:46:30|750.63|748.23|750.43|748.03|750.63|748.23|750.33|747.93|0
1648543600000|2022-03-29 08:46:40|750.63|748.23|750.63|748.23|750.63|748.23|750.63|748.23|0
1648543610000|2022-03-29 08:46:50|750.82|748.42|750.82|748.42|750.82|748.42|750.82|748.42|0
1648543620000|2022-03-29 08:47:00|751.01|748.61|750.82|748.42|751.01|748.61|750.82|748.42|0
1648543630000|2022-03-29 08:47:10|750.72|748.32|750.82|748.42|750.82|748.42|750.63|748.23|0
1648543670000|2022-03-29 08:47:50|750.91|748.51|750.91|748.51|750.91|748.51|750.91|748.51|0
1648543680000|2022-03-29 08:48:00|750.82|748.42|751.21|748.81|751.21|748.81|750.82|748.42|0
1648543690000|2022-03-29 08:48:10|751.01|748.61|751.01|748.61|751.01|748.61|750.91|748.51|0
1648543700000|2022-03-29 08:48:20|751.1|748.7|751.21|748.81|751.21|748.81|751.1|748.7|0
1648543710000|2022-03-29 08:48:30|751.1|748.7|751.01|748.61|751.21|748.81|751.01|748.61|0
1648543730000|2022-03-29 08:48:50|750.82|748.42|750.82|748.42|750.82|748.42|750.82|748.42|0
1648543740000|2022-03-29 08:49:00|750.63|748.23|750.82|748.42|750.82|748.42|750.63|748.23|0
1648543750000|2022-03-29 08:49:10|750.63|748.23|750.72|748.32|750.72|748.32|750.63|748.23|0
1648543760000|2022-03-29 08:49:20|750.82|748.42|750.82|748.42|750.82|748.42|750.82|748.42|0
1648543770000|2022-03-29 08:49:30|751.01|748.61|750.91|748.51|751.01|748.61|750.91|748.51|0
1648543780000|2022-03-29 08:49:40|750.82|748.42|750.82|748.42|750.82|748.42|750.82|748.42|0
1648543790000|2022-03-29 08:49:50|750.63|748.23|750.63|748.23|750.72|748.32|750.63|748.23|0
1648543800000|2022-03-29 08:50:00|750.72|748.32|751.01|748.61|751.01|748.61|750.72|748.32|0
1648543810000|2022-03-29 08:50:10|750.91|748.51|751.01|748.61|751.01|748.61|750.91|748.51|0
1648543820000|2022-03-29 08:50:20|750.91|748.51|750.82|748.42|750.91|748.51|750.82|748.42|0
1648543830000|2022-03-29 08:50:30|750.72|748.32|750.63|748.23|750.72|748.32|750.63|748.23|0
1648543860000|2022-03-29 08:51:00|750.82|748.42|750.72|748.32|750.82|748.42|750.72|748.32|0
1648543870000|2022-03-29 08:51:10|750.63|748.23|750.63|748.23|750.63|748.23|750.63|748.23|0
1648543880000|2022-03-29 08:51:20|750.72|748.32|750.63|748.23|750.72|748.32|750.63|748.23|0
1648543890000|2022-03-29 08:51:30|750.43|748.03|750.63|748.23|750.63|748.23|750.43|748.03|0
1648543900000|2022-03-29 08:51:40|750.72|748.32|750.72|748.32|750.72|748.32|750.72|748.32|0
1648543910000|2022-03-29 08:51:50|750.63|748.23|750.63|748.23|750.63|748.23|750.63|748.23|0
1648543920000|2022-03-29 08:52:00|750.43|748.03|750.24|747.84|750.43|748.03|750.24|747.84|0
1648543930000|2022-03-29 08:52:10|750.33|747.93|750.43|748.03|750.43|748.03|750.24|747.84|0
1648543950000|2022-03-29 08:52:30|750.63|748.23|751.2|748.8|751.2|748.8|750.63|748.23|0
1648543970000|2022-03-29 08:52:50|751.01|748.61|751.01|748.61|751.01|748.61|751.01|748.61|0
1648543980000|2022-03-29 08:53:00|750.82|748.42|751.01|748.61|751.01|748.61|750.82|748.42|0
1648543990000|2022-03-29 08:53:10|750.82|748.42|750.82|748.42|750.82|748.42|750.82|748.42|0
1648544000000|2022-03-29 08:53:20|750.62|748.22|750.43|748.03|750.62|748.22|750.43|748.03|0
1648544060000|2022-03-29 08:54:20|750.62|748.22|750.52|748.12|750.62|748.22|750.43|748.03|0
1648544070000|2022-03-29 08:54:30|750.43|748.03|750.24|747.84|750.43|748.03|750.24|747.84|0
1648544080000|2022-03-29 08:54:40|750.43|748.03|750.33|747.93|750.43|748.03|750.33|747.93|0
1648544090000|2022-03-29 08:54:50|750.24|747.84|750.33|747.93|750.33|747.93|750.24|747.84|0
1648544100000|2022-03-29 08:55:00|750.24|747.84|750.33|747.93|750.43|748.03|750.24|747.84|0
1648544110000|2022-03-29 08:55:10|750.43|748.03|750.82|748.42|750.82|748.42|750.43|748.03|0
1648544120000|2022-03-29 08:55:20|750.91|748.51|750.82|748.42|751.01|748.61|750.82|748.42|0
1648544130000|2022-03-29 08:55:30|750.62|748.22|750.62|748.22|750.62|748.22|750.62|748.22|0
1648544140000|2022-03-29 08:55:40|750.82|748.42|750.82|748.42|750.82|748.42|750.82|748.42|0
1648544150000|2022-03-29 08:55:50|750.72|748.32|750.43|748.03|750.72|748.32|750.43|748.03|0
1648544160000|2022-03-29 08:56:00|750.62|748.22|750.72|748.32|750.72|748.32|750.62|748.22|0
1648544170000|2022-03-29 08:56:10|750.82|748.42|750.72|748.32|750.82|748.42|750.72|748.32|0
1648544180000|2022-03-29 08:56:20|750.43|748.03|750.43|748.03|750.43|748.03|750.43|748.03|0
1648544190000|2022-03-29 08:56:30|750.33|747.93|750.33|747.93|750.33|747.93|750.33|747.93|0
1648544200000|2022-03-29 08:56:40|750.24|747.84|750.43|748.03|750.43|748.03|750.24|747.84|0
1648544210000|2022-03-29 08:56:50|750.24|747.84|750.33|747.93|750.33|747.93|750.24|747.84|0
1648544220000|2022-03-29 08:57:00|750.24|747.84|750.24|747.84|750.24|747.84|750.24|747.84|0
1648544230000|2022-03-29 08:57:10|749.94|747.54|749.94|747.54|749.94|747.54|749.94|747.54|0
1648544240000|2022-03-29 08:57:20|750.04|747.64|750.04|747.64|750.04|747.64|750.04|747.64|0
1648544250000|2022-03-29 08:57:30|749.94|747.54|749.94|747.54|749.94|747.54|749.94|747.54|0
1648544260000|2022-03-29 08:57:40|749.85|747.45|749.85|747.45|749.85|747.45|749.85|747.45|0
1648544270000|2022-03-29 08:57:50|750.04|747.64|749.94|747.54|750.04|747.64|749.94|747.54|0
1648544280000|2022-03-29 08:58:00|749.75|747.35|749.66|747.26|749.75|747.35|749.66|747.26|0
1648544290000|2022-03-29 08:58:10|749.85|747.45|749.47|747.07|749.85|747.45|749.27|746.87|0
1648544300000|2022-03-29 08:58:20|749.56|747.16|749.66|747.26|749.66|747.26|749.47|747.07|0
1648544310000|2022-03-29 08:58:30|749.85|747.45|749.85|747.45|749.85|747.45|749.66|747.26|0
1648544320000|2022-03-29 08:58:40|749.75|747.35|749.85|747.45|749.85|747.45|749.75|747.35|0
1648544340000|2022-03-29 08:59:00|749.66|747.26|749.56|747.16|749.66|747.26|749.47|747.07|0
1648544350000|2022-03-29 08:59:10|749.66|747.26|749.66|747.26|749.75|747.35|749.66|747.26|0
1648544360000|2022-03-29 08:59:20|749.47|747.07|749.47|747.07|749.47|747.07|749.47|747.07|0
1648544390000|2022-03-29 08:59:50|749.66|747.26|749.85|747.45|749.85|747.45|749.66|747.26|0
1648544400000|2022-03-29 09:00:00|750.04|747.64|750.04|747.64|750.04|747.64|750.04|747.64|0
1648544420000|2022-03-29 09:00:20|750.14|747.74|750.24|747.84|750.24|747.84|750.04|747.64|0
1648544430000|2022-03-29 09:00:30|750.04|747.64|749.85|747.45|750.04|747.64|749.85|747.45|0
1648544440000|2022-03-29 09:00:40|749.66|747.26|749.66|747.26|749.66|747.26|749.66|747.26|0
1648544450000|2022-03-29 09:00:50|749.27|746.87|749.27|746.87|749.27|746.87|749.27|746.87|0
1648544460000|2022-03-29 09:01:00|749.36|746.96|749.66|747.26|749.66|747.26|749.27|746.87|0
1648544470000|2022-03-29 09:01:10|749.56|747.16|749.85|747.45|749.85|747.45|749.56|747.16|0
1648544480000|2022-03-29 09:01:20|749.66|747.26|749.85|747.45|749.85|747.45|749.66|747.26|0
1648544490000|2022-03-29 09:01:30|749.94|747.54|749.85|747.45|750.04|747.64|749.85|747.45|0
1648544500000|2022-03-29 09:01:40|750.04|747.64|750.04|747.64|750.04|747.64|750.04|747.64|0
1648544510000|2022-03-29 09:01:50|749.85|747.45|750.04|747.64|750.04|747.64|749.85|747.45|0
1648544520000|2022-03-29 09:02:00|750.24|747.84|750.04|747.64|750.24|747.84|750.04|747.64|0
1648544530000|2022-03-29 09:02:10|750.14|747.74|750.24|747.84|750.24|747.84|750.14|747.74|0
1648544540000|2022-03-29 09:02:20|750.43|748.03|750.52|748.12|750.52|748.12|750.43|748.03|0
1648544550000|2022-03-29 09:02:30|750.62|748.22|750.43|748.03|750.62|748.22|750.43|748.03|0
1648544560000|2022-03-29 09:02:40|750.62|748.22|750.62|748.22|750.62|748.22|750.62|748.22|0
1648544580000|2022-03-29 09:03:00|750.43|748.03|750.52|748.12|750.52|748.12|750.43|748.03|0
1648544590000|2022-03-29 09:03:10|750.62|748.22|750.71|748.31|750.71|748.31|750.62|748.22|0
1648544600000|2022-03-29 09:03:20|750.62|748.22|750.62|748.22|750.62|748.22|750.52|748.12|0
1648544610000|2022-03-29 09:03:30|750.43|748.03|750.43|748.03|750.43|748.03|750.43|748.03|0
1648544620000|2022-03-29 09:03:40|750.52|748.12|750.43|748.03|750.52|748.12|750.43|748.03|0
1648544650000|2022-03-29 09:04:10|750.23|747.83|750.62|748.22|750.62|748.22|750.23|747.83|0
1648544660000|2022-03-29 09:04:20|750.43|748.03|750.62|748.22|750.71|748.31|750.43|748.03|0
1648544670000|2022-03-29 09:04:30|750.71|748.31|750.91|748.51|750.91|748.51|750.71|748.31|0
1648544680000|2022-03-29 09:04:40|750.81|748.41|750.62|748.22|750.81|748.41|750.62|748.22|0
1648544710000|2022-03-29 09:05:10|750.43|748.03|750.62|748.22|750.62|748.22|750.43|748.03|0
1648544730000|2022-03-29 09:05:30|750.52|748.12|750.43|748.03|750.52|748.12|750.43|748.03|0
1648544740000|2022-03-29 09:05:40|750.23|747.83|750.04|747.64|750.23|747.83|750.04|747.64|0
1648544750000|2022-03-29 09:05:50|749.85|747.45|750.04|747.64|750.04|747.64|749.85|747.45|0
1648544760000|2022-03-29 09:06:00|750.23|747.83|750.43|748.03|750.43|748.03|750.04|747.64|0
1648544770000|2022-03-29 09:06:10|750.23|747.83|750.13|747.73|750.23|747.83|750.13|747.73|0
1648544780000|2022-03-29 09:06:20|750.04|747.64|750.04|747.64|750.23|747.83|750.04|747.64|0
1648544790000|2022-03-29 09:06:30|750.13|747.73|750.13|747.73|750.13|747.73|750.13|747.73|0
1648544800000|2022-03-29 09:06:40|750.04|747.64|750.33|747.93|750.33|747.93|750.04|747.64|0
1648544810000|2022-03-29 09:06:50|750.23|747.83|750.23|747.83|750.33|747.93|750.23|747.83|0
1648544830000|2022-03-29 09:07:10|750.33|747.93|750.43|748.03|750.43|748.03|750.33|747.93|0
1648544850000|2022-03-29 09:07:30|750.33|747.93|750.23|747.83|750.43|748.03|750.23|747.83|0
1648544860000|2022-03-29 09:07:40|750.81|748.41|753.99|751.59|753.99|751.59|750.81|748.41|0
1648544870000|2022-03-29 09:07:50|755.83|753.43|757.38|754.98|757.38|754.98|755.44|753.04|0
1648544880000|2022-03-29 09:08:00|756.41|754.01|755.06|752.66|756.41|754.01|754.29|751.89|0
1648544890000|2022-03-29 09:08:10|756.02|753.62|756.6|754.2|756.6|754.2|755.44|753.04|0
1648544900000|2022-03-29 09:08:20|756.99|754.59|755.34|752.94|756.99|754.59|755.34|752.94|0
1648544910000|2022-03-29 09:08:30|755.44|753.04|755.25|752.85|755.44|753.04|754.86|752.46|0
1648544920000|2022-03-29 09:08:40|755.54|753.14|754.28|751.88|755.54|753.14|754.28|751.88|0
1648544930000|2022-03-29 09:08:50|754.48|752.08|754.28|751.88|754.48|752.08|754.28|751.88|0
1648544940000|2022-03-29 09:09:00|754.09|751.69|753.71|751.31|754.09|751.69|753.51|751.11|0
1648544950000|2022-03-29 09:09:10|753.13|750.73|752.16|749.76|753.13|750.73|752.16|749.76|0
1648544960000|2022-03-29 09:09:20|751.78|749.38|749.27|746.87|751.78|749.38|749.27|746.87|0
1648544970000|2022-03-29 09:09:30|749.46|747.06|751.39|748.99|751.39|748.99|749.46|747.06|0
1648544980000|2022-03-29 09:09:40|752.25|749.85|752.16|749.76|752.35|749.95|752.16|749.76|0
1648544990000|2022-03-29 09:09:50|752.55|750.15|754.14|751.74|754.14|751.74|752.55|750.15|0
1648545000000|2022-03-29 09:10:00|754.33|751.93|753.94|751.54|754.33|751.93|753.94|751.54|0
1648545010000|2022-03-29 09:10:10|753.84|751.44|752.38|749.98|753.84|751.44|752.28|749.88|0
1648545020000|2022-03-29 09:10:20|752.76|750.36|753.73|751.33|753.73|751.33|752.76|750.36|0
1648545030000|2022-03-29 09:10:30|753.54|751.14|754.5|752.1|754.59|752.19|753.54|751.14|0
1648545040000|2022-03-29 09:10:40|754.11|751.71|753.43|751.03|754.11|751.71|753.43|751.03|0
1648545050000|2022-03-29 09:10:50|753.54|751.14|754.5|752.1|754.5|752.1|753.54|751.14|0
1648545060000|2022-03-29 09:11:00|754.59|752.19|754.31|751.91|754.59|752.19|753.73|751.33|0
1648545070000|2022-03-29 09:11:10|754.5|752.1|754.5|752.1|754.5|752.1|754.4|752|0
1648545080000|2022-03-29 09:11:20|754.69|752.29|754.89|752.49|754.89|752.49|754.69|752.29|0
1648545090000|2022-03-29 09:11:30|754.69|752.29|754.89|752.49|754.89|752.49|754.21|751.81|0
1648545100000|2022-03-29 09:11:40|754.69|752.29|753.82|751.42|754.69|752.29|753.82|751.42|0
1648545110000|2022-03-29 09:11:50|753.34|750.94|753.34|750.94|753.34|750.94|753.15|750.75|0
1648545120000|2022-03-29 09:12:00|753.15|750.75|752.57|750.17|753.15|750.75|752.57|750.17|0
1648545130000|2022-03-29 09:12:10|752.86|750.46|753.15|750.75|753.15|750.75|752.76|750.36|0
1648545140000|2022-03-29 09:12:20|752.57|750.17|752.57|750.17|753.05|750.65|752.57|750.17|0
1648545150000|2022-03-29 09:12:30|752.76|750.36|752.96|750.56|752.96|750.56|752.76|750.36|0
1648545160000|2022-03-29 09:12:40|753.15|750.75|753.73|751.33|753.73|751.33|753.15|750.75|0
1648545170000|2022-03-29 09:12:50|753.92|751.52|753.92|751.52|754.31|751.91|753.92|751.52|0
1648545180000|2022-03-29 09:13:00|753.63|751.23|753.73|751.33|753.73|751.33|753.53|751.13|0
1648545190000|2022-03-29 09:13:10|753.63|751.23|753.34|750.94|753.63|751.23|753.34|750.94|0
1648545200000|2022-03-29 09:13:20|753.24|750.84|753.73|751.33|753.73|751.33|753.24|750.84|0
1648545210000|2022-03-29 09:13:30|753.53|751.13|754.5|752.1|754.5|752.1|753.53|751.13|0
1648545220000|2022-03-29 09:13:40|754.11|751.71|754.31|751.91|754.31|751.91|754.11|751.71|0
1648545230000|2022-03-29 09:13:50|754.21|751.81|754.31|751.91|754.31|751.91|754.21|751.81|0
1648545240000|2022-03-29 09:14:00|754.21|751.81|754.11|751.71|754.31|751.91|754.11|751.71|0
1648545250000|2022-03-29 09:14:10|754.21|751.81|754.21|751.81|754.21|751.81|754.21|751.81|0
1648545260000|2022-03-29 09:14:20|754.11|751.71|754.01|751.61|754.11|751.71|754.01|751.61|0
1648545270000|2022-03-29 09:14:30|753.92|751.52|754.69|752.29|754.69|752.29|753.92|751.52|0
1648545280000|2022-03-29 09:14:40|754.5|752.1|754.01|751.61|754.5|752.1|754.01|751.61|0
1648545290000|2022-03-29 09:14:50|754.11|751.71|754.31|751.91|754.31|751.91|754.01|751.61|0
1648545300000|2022-03-29 09:15:00|754.69|752.29|754.69|752.29|754.69|752.29|754.69|752.29|0
1648545310000|2022-03-29 09:15:10|754.89|752.49|755.08|752.68|755.17|752.77|754.89|752.49|0
1648545320000|2022-03-29 09:15:20|754.78|752.38|754.5|752.1|754.98|752.58|754.5|752.1|0
1648545330000|2022-03-29 09:15:30|754.01|751.61|753.92|751.52|754.01|751.61|753.92|751.52|0
1648545340000|2022-03-29 09:15:40|753.82|751.42|753.53|751.13|753.82|751.42|753.53|751.13|0
1648545350000|2022-03-29 09:15:50|753.73|751.33|752.85|750.45|753.73|751.33|752.85|750.45|0
1648545360000|2022-03-29 09:16:00|753.05|750.65|753.15|750.75|753.15|750.75|752.76|750.36|0
1648545370000|2022-03-29 09:16:10|753.24|750.84|753.92|751.52|753.92|751.52|753.24|750.84|0
1648545380000|2022-03-29 09:16:20|754.11|751.71|754.31|751.91|754.31|751.91|754.11|751.71|0
1648545390000|2022-03-29 09:16:30|754.2|751.8|754.31|751.91|754.31|751.91|754.2|751.8|0
1648545400000|2022-03-29 09:16:40|754.4|752|754.5|752.1|754.5|752.1|754.4|752|0
1648545410000|2022-03-29 09:16:50|753.82|751.42|753.73|751.33|753.82|751.42|753.63|751.23|0
1648545420000|2022-03-29 09:17:00|753.82|751.42|754.11|751.71|754.11|751.71|753.82|751.42|0
1648545430000|2022-03-29 09:17:10|754.3|751.9|754.2|751.8|754.3|751.9|754.2|751.8|0
1648545440000|2022-03-29 09:17:20|753.73|751.33|753.73|751.33|753.82|751.42|753.73|751.33|0
1648545450000|2022-03-29 09:17:30|753.92|751.52|753.92|751.52|754.11|751.71|753.92|751.52|0
1648545460000|2022-03-29 09:17:40|754.01|751.61|754.59|752.19|754.59|752.19|754.01|751.61|0
1648545470000|2022-03-29 09:17:50|754.78|752.38|754.5|752.1|754.78|752.38|754.5|752.1|0
1648545480000|2022-03-29 09:18:00|754.4|752|754.5|752.1|754.5|752.1|754.4|752|0
1648545490000|2022-03-29 09:18:10|754.4|752|754.4|752|754.4|752|754.3|751.9|0
1648545500000|2022-03-29 09:18:20|754.2|751.8|754.59|752.19|754.59|752.19|754.2|751.8|0
1648545510000|2022-03-29 09:18:30|754.69|752.29|754.98|752.58|755.08|752.68|754.69|752.29|0
1648545520000|2022-03-29 09:18:40|755.08|752.68|755.27|752.87|755.27|752.87|754.98|752.58|0
1648545530000|2022-03-29 09:18:50|754.69|752.29|754.98|752.58|754.98|752.58|754.69|752.29|0
1648545540000|2022-03-29 09:19:00|754.88|752.48|754.88|752.48|754.88|752.48|754.69|752.29|0
1648545550000|2022-03-29 09:19:10|754.98|752.58|754.98|752.58|754.98|752.58|754.98|752.58|0
1648545560000|2022-03-29 09:19:20|755.08|752.68|754.78|752.38|755.08|752.68|754.3|751.9|0
1648545570000|2022-03-29 09:19:30|754.59|752.19|754.88|752.48|754.88|752.48|754.5|752.1|0
1648545580000|2022-03-29 09:19:40|754.98|752.58|755.08|752.68|755.08|752.68|754.88|752.48|0
1648545590000|2022-03-29 09:19:50|754.88|752.48|755.17|752.77|755.17|752.77|754.88|752.48|0
1648545600000|2022-03-29 09:20:00|755.08|752.68|754.88|752.48|755.27|752.87|754.88|752.48|0
1648545610000|2022-03-29 09:20:10|755.08|752.68|754.98|752.58|755.17|752.77|754.98|752.58|0
1648545620000|2022-03-29 09:20:20|755.08|752.68|754.88|752.48|755.27|752.87|754.88|752.48|0
1648545630000|2022-03-29 09:20:30|754.69|752.29|754.3|751.9|754.69|752.29|754.11|751.71|0
1648545640000|2022-03-29 09:20:40|754.59|752.19|754.5|752.1|754.59|752.19|754.5|752.1|0
1648545650000|2022-03-29 09:20:50|754.59|752.19|754.59|752.19|754.59|752.19|754.59|752.19|0
1648545670000|2022-03-29 09:21:10|754.69|752.29|754.69|752.29|754.88|752.48|754.59|752.19|0
1648545680000|2022-03-29 09:21:20|755.08|752.68|755.17|752.77|755.17|752.77|755.08|752.68|0
1648545690000|2022-03-29 09:21:30|754.88|752.48|754.3|751.9|754.88|752.48|754.3|751.9|0
1648545700000|2022-03-29 09:21:40|754.5|752.1|754.5|752.1|754.5|752.1|754.5|752.1|0
1648545710000|2022-03-29 09:21:50|754.3|751.9|754.5|752.1|754.5|752.1|754.3|751.9|0
1648545720000|2022-03-29 09:22:00|754.59|752.19|754.69|752.29|754.69|752.29|754.59|752.19|0
1648545730000|2022-03-29 09:22:10|754.88|752.48|755.08|752.68|755.08|752.68|754.88|752.48|0
1648545740000|2022-03-29 09:22:20|754.98|752.58|755.27|752.87|755.27|752.87|754.98|752.58|0
1648545750000|2022-03-29 09:22:30|755.08|752.68|755.27|752.87|755.27|752.87|755.08|752.68|0
1648545760000|2022-03-29 09:22:40|755.08|752.68|755.08|752.68|755.17|752.77|755.08|752.68|0
1648545770000|2022-03-29 09:22:50|754.88|752.48|755.08|752.68|755.08|752.68|754.88|752.48|0
1648545780000|2022-03-29 09:23:00|755.27|752.87|755.27|752.87|755.27|752.87|755.08|752.68|0
1648545790000|2022-03-29 09:23:10|755.17|752.77|755.08|752.68|755.27|752.87|755.08|752.68|0
1648545800000|2022-03-29 09:23:20|754.97|752.57|755.08|752.68|755.08|752.68|754.88|752.48|0
1648545810000|2022-03-29 09:23:30|755.27|752.87|755.27|752.87|755.27|752.87|755.27|752.87|0
1648545820000|2022-03-29 09:23:40|755.17|752.77|755.27|752.87|755.27|752.87|755.17|752.77|0
1648545830000|2022-03-29 09:23:50|755.65|753.25|756.04|753.64|756.04|753.64|755.65|753.25|0
1648545840000|2022-03-29 09:24:00|757.01|754.61|756.43|754.03|757.01|754.61|756.43|754.03|0
1648545850000|2022-03-29 09:24:10|756.62|754.22|756.81|754.41|756.81|754.41|756.43|754.03|0
1648545860000|2022-03-29 09:24:20|756.62|754.22|757.01|754.61|757.01|754.61|756.62|754.22|0
1648545870000|2022-03-29 09:24:30|757.2|754.8|757.01|754.61|757.2|754.8|756.91|754.51|0
1648545880000|2022-03-29 09:24:40|756.91|754.51|756.81|754.41|756.91|754.51|756.81|754.41|0
1648545890000|2022-03-29 09:24:50|756.62|754.22|756.62|754.22|756.62|754.22|756.43|754.03|0
1648545900000|2022-03-29 09:25:00|756.81|754.41|756.81|754.41|756.81|754.41|756.71|754.31|0
1648545920000|2022-03-29 09:25:20|756.71|754.31|756.71|754.31|756.71|754.31|756.71|754.31|0
1648545930000|2022-03-29 09:25:30|756.81|754.41|756.81|754.41|756.81|754.41|756.62|754.22|0
1648545940000|2022-03-29 09:25:40|756.62|754.22|756.62|754.22|756.62|754.22|756.62|754.22|0
1648545950000|2022-03-29 09:25:50|756.52|754.12|756.62|754.22|756.62|754.22|756.52|754.12|0
1648545960000|2022-03-29 09:26:00|756.23|753.83|756.81|754.41|756.81|754.41|756.23|753.83|0
1648545970000|2022-03-29 09:26:10|757.01|754.61|756.81|754.41|757.01|754.61|756.81|754.41|0
1648545980000|2022-03-29 09:26:20|757.01|754.61|757.01|754.61|757.2|754.8|757.01|754.61|0
1648545990000|2022-03-29 09:26:30|756.43|754.03|756.52|754.12|756.62|754.22|756.43|754.03|0
1648546000000|2022-03-29 09:26:40|756.62|754.22|756.62|754.22|756.62|754.22|756.52|754.12|0
1648546010000|2022-03-29 09:26:50|756.81|754.41|756.81|754.41|757.01|754.61|756.81|754.41|0
1648546020000|2022-03-29 09:27:00|756.43|754.03|756.43|754.03|756.43|754.03|756.43|754.03|0
1648546030000|2022-03-29 09:27:10|756.81|754.41|757.01|754.61|757.01|754.61|756.81|754.41|0
1648546040000|2022-03-29 09:27:20|756.91|754.51|755.85|753.45|756.91|754.51|755.85|753.45|0
1648546050000|2022-03-29 09:27:30|755.65|753.25|755.46|753.06|755.65|753.25|755.36|752.96|0
1648546060000|2022-03-29 09:27:40|755.27|752.87|754.97|752.57|755.27|752.87|754.88|752.48|0
1648546070000|2022-03-29 09:27:50|755.27|752.87|755.07|752.67|755.27|752.87|755.07|752.67|0
1648546080000|2022-03-29 09:28:00|754.69|752.29|754.69|752.29|754.69|752.29|754.69|752.29|0
1648546100000|2022-03-29 09:28:20|754.49|752.09|754.69|752.29|754.69|752.29|754.49|752.09|0
1648546110000|2022-03-29 09:28:30|754.88|752.48|754.69|752.29|755.07|752.67|754.69|752.29|0
1648546120000|2022-03-29 09:28:40|754.49|752.09|754.49|752.09|754.69|752.29|754.3|751.9|0
1648546130000|2022-03-29 09:28:50|754.39|751.99|754.3|751.9|754.39|751.99|754.3|751.9|0
1648546140000|2022-03-29 09:29:00|754.11|751.71|753.72|751.32|754.11|751.71|753.72|751.32|0
1648546150000|2022-03-29 09:29:10|753.91|751.51|753.91|751.51|753.91|751.51|753.91|751.51|0
1648546160000|2022-03-29 09:29:20|753.43|751.03|753.53|751.13|753.53|751.13|753.43|751.03|0
1648546180000|2022-03-29 09:29:40|753.33|750.93|753.33|750.93|753.33|750.93|753.33|750.93|0
1648546190000|2022-03-29 09:29:50|753.14|750.74|753.14|750.74|753.14|750.74|753.14|750.74|0
1648546200000|2022-03-29 09:30:00|753.33|750.93|753.43|751.03|753.53|751.13|753.33|750.93|0
1648546210000|2022-03-29 09:30:10|753.53|751.13|754.11|751.71|754.11|751.71|753.53|751.13|0
1648546220000|2022-03-29 09:30:20|754.2|751.8|754.01|751.61|754.3|751.9|753.91|751.51|0
1648546230000|2022-03-29 09:30:30|753.33|750.93|753.33|750.93|753.33|750.93|753.33|750.93|0
1648546240000|2022-03-29 09:30:40|752.95|750.55|753.14|750.74|753.14|750.74|752.95|750.55|0
1648546250000|2022-03-29 09:30:50|752.95|750.55|752.95|750.55|753.14|750.74|752.95|750.55|0
1648546260000|2022-03-29 09:31:00|753.14|750.74|752.95|750.55|753.14|750.74|752.95|750.55|0
1648546270000|2022-03-29 09:31:10|753.14|750.74|753.53|751.13|753.53|751.13|753.14|750.74|0
1648546280000|2022-03-29 09:31:20|753.43|751.03|752.95|750.55|753.43|751.03|752.95|750.55|0
1648546290000|2022-03-29 09:31:30|753.04|750.64|752.75|750.35|753.14|750.74|752.75|750.35|0
1648546300000|2022-03-29 09:31:40|752.95|750.55|753.04|750.64|753.14|750.74|752.95|750.55|0
1648546310000|2022-03-29 09:31:50|752.95|750.55|753.14|750.74|753.14|750.74|752.95|750.55|0
1648546320000|2022-03-29 09:32:00|753.33|750.93|753.14|750.74|753.53|751.13|753.14|750.74|0
1648546330000|2022-03-29 09:32:10|752.95|750.55|752.75|750.35|753.14|750.74|752.75|750.35|0
1648546340000|2022-03-29 09:32:20|752.85|750.45|752.75|750.35|752.95|750.55|752.75|750.35|0
1648546350000|2022-03-29 09:32:30|753.14|750.74|753.14|750.74|753.14|750.74|753.04|750.64|0
1648546360000|2022-03-29 09:32:40|752.95|750.55|752.56|750.16|752.95|750.55|752.56|750.16|0
1648546370000|2022-03-29 09:32:50|752.75|750.35|752.75|750.35|752.75|750.35|752.75|750.35|0
1648546380000|2022-03-29 09:33:00|752.95|750.55|752.95|750.55|753.14|750.74|752.95|750.55|0
1648546390000|2022-03-29 09:33:10|753.14|750.74|752.95|750.55|753.14|750.74|752.95|750.55|0
1648546400000|2022-03-29 09:33:20|753.14|750.74|753.14|750.74|753.14|750.74|753.14|750.74|0
1648546410000|2022-03-29 09:33:30|753.04|750.64|752.95|750.55|753.04|750.64|752.95|750.55|0
1648546420000|2022-03-29 09:33:40|753.14|750.74|753.33|750.93|753.33|750.93|753.14|750.74|0
1648546430000|2022-03-29 09:33:50|753.14|750.74|752.95|750.55|753.14|750.74|752.95|750.55|0
1648546440000|2022-03-29 09:34:00|753.23|750.83|752.95|750.55|753.33|750.93|752.95|750.55|0
1648546460000|2022-03-29 09:34:20|753.14|750.74|753.14|750.74|753.14|750.74|753.14|750.74|0
1648546470000|2022-03-29 09:34:30|753.33|750.93|753.33|750.93|753.53|751.13|753.33|750.93|0
1648546480000|2022-03-29 09:34:40|753.43|751.03|753.72|751.32|753.72|751.32|753.43|751.03|0
1648546490000|2022-03-29 09:34:50|753.81|751.41|753.72|751.32|753.81|751.41|753.72|751.32|0
1648546500000|2022-03-29 09:35:00|753.81|751.41|753.53|751.13|753.91|751.51|753.53|751.13|0
1648546510000|2022-03-29 09:35:10|753.33|750.93|754.1|751.7|754.1|751.7|753.33|750.93|0
1648546520000|2022-03-29 09:35:20|753.53|751.13|753.33|750.93|753.53|751.13|753.33|750.93|0
1648546530000|2022-03-29 09:35:30|753.42|751.02|753.33|750.93|753.42|751.02|753.14|750.74|0
1648546540000|2022-03-29 09:35:40|753.42|751.02|753.72|751.32|753.72|751.32|753.42|751.02|0
1648546550000|2022-03-29 09:35:50|753.91|751.51|753.52|751.12|753.91|751.51|752.95|750.55|0
1648546560000|2022-03-29 09:36:00|753.91|751.51|754.49|752.09|754.49|752.09|753.91|751.51|0
1648546570000|2022-03-29 09:36:10|754.39|751.99|754.1|751.7|754.39|751.99|754.1|751.7|0
1648546580000|2022-03-29 09:36:20|754.3|751.9|754.39|751.99|754.49|752.09|754.3|751.9|0
1648546590000|2022-03-29 09:36:30|754.3|751.9|754.49|752.09|754.49|752.09|754.3|751.9|0
1648546600000|2022-03-29 09:36:40|754.68|752.28|754.88|752.48|754.88|752.48|754.68|752.28|0
1648546610000|2022-03-29 09:36:50|755.26|752.86|755.26|752.86|755.26|752.86|755.16|752.76|0
1648546620000|2022-03-29 09:37:00|755.36|752.96|755.55|753.15|755.74|753.34|755.36|752.96|0
1648546630000|2022-03-29 09:37:10|755.46|753.06|755.84|753.44|755.84|753.44|755.46|753.06|0
1648546650000|2022-03-29 09:37:30|755.65|753.25|755.65|753.25|755.65|753.25|755.46|753.06|0
1648546660000|2022-03-29 09:37:40|755.55|753.15|755.74|753.34|755.74|753.34|755.55|753.15|0
1648546670000|2022-03-29 09:37:50|755.65|753.25|756.04|753.64|756.04|753.64|755.65|753.25|0
1648546680000|2022-03-29 09:38:00|756.13|753.73|755.65|753.25|756.13|753.73|755.65|753.25|0
1648546690000|2022-03-29 09:38:10|755.74|753.34|755.93|753.53|755.93|753.53|755.74|753.34|0
1648546700000|2022-03-29 09:38:20|756.04|753.64|755.84|753.44|756.04|753.64|755.84|753.44|0
1648546710000|2022-03-29 09:38:30|756.04|753.64|755.74|753.34|756.04|753.64|755.74|753.34|0
1648546720000|2022-03-29 09:38:40|755.84|753.44|755.84|753.44|755.93|753.53|755.84|753.44|0
1648546730000|2022-03-29 09:38:50|755.74|753.34|755.65|753.25|755.74|753.34|755.65|753.25|0
1648546740000|2022-03-29 09:39:00|755.84|753.44|755.84|753.44|755.84|753.44|755.74|753.34|0
1648546750000|2022-03-29 09:39:10|756.04|753.64|756.23|753.83|756.23|753.83|756.04|753.64|0
1648546760000|2022-03-29 09:39:20|756.03|753.63|756.23|753.83|756.23|753.83|756.03|753.63|0
1648546770000|2022-03-29 09:39:30|756.03|753.63|756.13|753.73|756.13|753.73|756.03|753.63|0
1648546780000|2022-03-29 09:39:40|756.23|753.83|756.61|754.21|756.61|754.21|756.23|753.83|0
1648546790000|2022-03-29 09:39:50|756.42|754.02|756.23|753.83|756.42|754.02|756.23|753.83|0
1648546800000|2022-03-29 09:40:00|756.61|754.21|756.42|754.02|756.61|754.21|756.42|754.02|0
1648546810000|2022-03-29 09:40:10|756.61|754.21|756.61|754.21|756.61|754.21|756.32|753.92|0
1648546820000|2022-03-29 09:40:20|756.81|754.41|756.81|754.41|757|754.6|756.81|754.41|0
1648546830000|2022-03-29 09:40:30|756.61|754.21|756.61|754.21|756.61|754.21|756.61|754.21|0
1648546840000|2022-03-29 09:40:40|756.42|754.02|756.42|754.02|756.42|754.02|756.42|754.02|0
1648546850000|2022-03-29 09:40:50|756.61|754.21|756.81|754.41|756.81|754.41|756.61|754.21|0
1648546860000|2022-03-29 09:41:00|757.19|754.79|757.29|754.89|757.29|754.89|757.19|754.79|0
1648546870000|2022-03-29 09:41:10|757.39|754.99|757.77|755.37|757.77|755.37|757.39|754.99|0
1648546880000|2022-03-29 09:41:20|757.97|755.57|757.58|755.18|757.97|755.57|757.58|755.18|0
1648546890000|2022-03-29 09:41:30|757.39|754.99|756.81|754.41|757.58|755.18|756.81|754.41|0
1648546900000|2022-03-29 09:41:40|757|754.6|756.81|754.41|757|754.6|756.81|754.41|0
1648546910000|2022-03-29 09:41:50|756.9|754.5|757.29|754.89|757.39|754.99|756.9|754.5|0
1648546920000|2022-03-29 09:42:00|757|754.6|756.81|754.41|757|754.6|756.81|754.41|0
1648546930000|2022-03-29 09:42:10|756.9|754.5|756.9|754.5|756.9|754.5|756.9|754.5|0
1648546940000|2022-03-29 09:42:20|756.81|754.41|756.61|754.21|756.81|754.41|756.61|754.21|0
1648546950000|2022-03-29 09:42:30|756.51|754.11|756.03|753.63|756.51|754.11|756.03|753.63|0
1648546960000|2022-03-29 09:42:40|755.93|753.53|756.23|753.83|756.23|753.83|755.93|753.53|0
1648546970000|2022-03-29 09:42:50|756.13|753.73|756.23|753.83|756.42|754.02|756.13|753.73|0
1648546980000|2022-03-29 09:43:00|756.42|754.02|756.13|753.73|756.51|754.11|756.13|753.73|0
1648546990000|2022-03-29 09:43:10|756.03|753.63|755.65|753.25|756.03|753.63|755.65|753.25|0
1648547000000|2022-03-29 09:43:20|755.84|753.44|755.84|753.44|755.84|753.44|755.84|753.44|0
1648547010000|2022-03-29 09:43:30|756.03|753.63|755.93|753.53|756.03|753.63|755.93|753.53|0
1648547020000|2022-03-29 09:43:40|756.03|753.63|756.03|753.63|756.03|753.63|756.03|753.63|0
1648547030000|2022-03-29 09:43:50|756.23|753.83|755.84|753.44|756.23|753.83|755.84|753.44|0
1648547040000|2022-03-29 09:44:00|756.03|753.63|755.93|753.53|756.03|753.63|755.93|753.53|0
1648547050000|2022-03-29 09:44:10|755.84|753.44|755.84|753.44|756.03|753.63|755.84|753.44|0
1648547060000|2022-03-29 09:44:20|755.65|753.25|755.26|752.86|755.65|753.25|755.26|752.86|0
1648547070000|2022-03-29 09:44:30|755.35|752.95|755.35|752.95|755.45|753.05|755.35|752.95|0
1648547080000|2022-03-29 09:44:40|755.45|753.05|755.45|753.05|755.45|753.05|755.45|753.05|0
1648547090000|2022-03-29 09:44:50|755.26|752.86|755.45|753.05|755.45|753.05|755.26|752.86|0
1648547100000|2022-03-29 09:45:00|755.65|753.25|755.65|753.25|755.65|753.25|755.65|753.25|0
1648547120000|2022-03-29 09:45:20|755.74|753.34|755.16|752.76|755.74|753.34|755.16|752.76|0
1648547130000|2022-03-29 09:45:30|755.07|752.67|755.07|752.67|755.26|752.86|755.07|752.67|0
1648547140000|2022-03-29 09:45:40|755.45|753.05|755.16|752.76|755.45|753.05|755.16|752.76|0
1648547150000|2022-03-29 09:45:50|755.07|752.67|755.16|752.76|755.26|752.86|755.07|752.67|0
1648547160000|2022-03-29 09:46:00|755.26|752.86|755.07|752.67|755.26|752.86|755.07|752.67|0
1648547170000|2022-03-29 09:46:10|755.26|752.86|755.16|752.76|755.45|753.05|755.16|752.76|0
1648547180000|2022-03-29 09:46:20|755.35|752.95|755.26|752.86|755.45|753.05|755.26|752.86|0
1648547190000|2022-03-29 09:46:30|755.35|752.95|755.07|752.67|755.35|752.95|755.07|752.67|0
1648547200000|2022-03-29 09:46:40|755.26|752.86|755.84|753.44|755.84|753.44|755.26|752.86|0
1648547210000|2022-03-29 09:46:50|756.03|753.63|756.42|754.02|756.42|754.02|756.03|753.63|0
1648547220000|2022-03-29 09:47:00|756.61|754.21|756.42|754.02|756.61|754.21|756.42|754.02|0
1648547230000|2022-03-29 09:47:10|756.23|753.83|755.65|753.25|756.23|753.83|755.65|753.25|0
1648547240000|2022-03-29 09:47:20|755.84|753.44|755.74|753.34|755.84|753.44|755.74|753.34|0
1648547250000|2022-03-29 09:47:30|755.93|753.53|757.19|754.79|757.19|754.79|755.93|753.53|0
1648547260000|2022-03-29 09:47:40|757.39|754.99|757.86|755.46|757.97|755.57|757.39|754.99|0
1648547270000|2022-03-29 09:47:50|757.77|755.37|757.97|755.57|757.97|755.57|757.77|755.37|0
1648547280000|2022-03-29 09:48:00|758.16|755.76|757.77|755.37|758.16|755.76|757.77|755.37|0
1648547290000|2022-03-29 09:48:10|757.58|755.18|757.19|754.79|757.58|755.18|757.19|754.79|0
1648547300000|2022-03-29 09:48:20|757|754.6|756.8|754.4|757.19|754.79|756.8|754.4|0
1648547310000|2022-03-29 09:48:30|757|754.6|757.38|754.98|757.38|754.98|756.9|754.5|0
1648547320000|2022-03-29 09:48:40|757.19|754.79|757.28|754.88|757.28|754.88|757.19|754.79|0
1648547330000|2022-03-29 09:48:50|757.09|754.69|757.77|755.37|757.97|755.57|757.09|754.69|0
1648547340000|2022-03-29 09:49:00|757.86|755.46|757.38|754.98|757.86|755.46|757.38|754.98|0
1648547350000|2022-03-29 09:49:10|757.19|754.79|756.8|754.4|757.19|754.79|756.8|754.4|0
1648547360000|2022-03-29 09:49:20|757|754.6|757|754.6|757.38|754.98|757|754.6|0
1648547370000|2022-03-29 09:49:30|757.19|754.79|757.19|754.79|757.19|754.79|757|754.6|0
1648547380000|2022-03-29 09:49:40|757.38|754.98|757.58|755.18|757.58|755.18|757.38|754.98|0
1648547390000|2022-03-29 09:49:50|757.38|754.98|757.48|755.08|757.48|755.08|757.38|754.98|0
1648547400000|2022-03-29 09:50:00|757.58|755.18|757.96|755.56|758.16|755.76|757.58|755.18|0
1648547410000|2022-03-29 09:50:10|757.77|755.37|758.35|755.95|758.35|755.95|757.77|755.37|0
1648547420000|2022-03-29 09:50:20|758.25|755.85|757.38|754.98|758.25|755.85|757.38|754.98|0
1648547430000|2022-03-29 09:50:30|757.58|755.18|757.38|754.98|757.58|755.18|757.38|754.98|0
1648547440000|2022-03-29 09:50:40|757.77|755.37|758.16|755.76|758.16|755.76|757.77|755.37|0
1648547450000|2022-03-29 09:50:50|757.96|755.56|757.58|755.18|757.96|755.56|757.58|755.18|0
1648547460000|2022-03-29 09:51:00|757.67|755.27|757.67|755.27|757.67|755.27|757.67|755.27|0
1648547470000|2022-03-29 09:51:10|757.58|755.18|757.58|755.18|757.77|755.37|757.58|755.18|0
1648547480000|2022-03-29 09:51:20|757.77|755.37|757.77|755.37|757.96|755.56|757.77|755.37|0
1648547490000|2022-03-29 09:51:30|757.96|755.56|757.58|755.18|757.96|755.56|757.58|755.18|0
1648547500000|2022-03-29 09:51:40|757.77|755.37|757.67|755.27|757.77|755.37|757.58|755.18|0
1648547510000|2022-03-29 09:51:50|757.58|755.18|757.58|755.18|757.58|755.18|757.48|755.08|0
1648547520000|2022-03-29 09:52:00|757.77|755.37|757.58|755.18|757.77|755.37|757.58|755.18|0
1648547530000|2022-03-29 09:52:10|757.38|754.98|757.38|754.98|757.48|755.08|757.38|754.98|0
1648547540000|2022-03-29 09:52:20|757|754.6|756.61|754.21|757|754.6|756.61|754.21|0
1648547550000|2022-03-29 09:52:30|756.7|754.3|756.9|754.5|757|754.6|756.7|754.3|0
1648547560000|2022-03-29 09:52:40|756.8|754.4|757|754.6|757|754.6|756.8|754.4|0
1648547570000|2022-03-29 09:52:50|756.9|754.5|756.61|754.21|756.9|754.5|756.61|754.21|0
1648547580000|2022-03-29 09:53:00|756.03|753.63|755.45|753.05|756.03|753.63|755.45|753.05|0
1648547590000|2022-03-29 09:53:10|755.35|752.95|755.35|752.95|755.35|752.95|755.35|752.95|0
1648547600000|2022-03-29 09:53:20|755.45|753.05|755.45|753.05|755.45|753.05|755.26|752.86|0
1648547610000|2022-03-29 09:53:30|755.35|752.95|755.26|752.86|755.35|752.95|755.26|752.86|0
1648547620000|2022-03-29 09:53:40|754.87|752.47|754.96|752.56|755.06|752.66|754.87|752.47|0
1648547630000|2022-03-29 09:53:50|754.87|752.47|754.87|752.47|754.87|752.47|754.77|752.37|0
1648547640000|2022-03-29 09:54:00|755.06|752.66|755.26|752.86|755.26|752.86|755.06|752.66|0
1648547650000|2022-03-29 09:54:10|755.06|752.66|755.35|752.95|755.35|752.95|755.06|752.66|0
1648547660000|2022-03-29 09:54:20|755.26|752.86|754.87|752.47|755.26|752.86|754.87|752.47|0
1648547670000|2022-03-29 09:54:30|754.96|752.56|754.96|752.56|754.96|752.56|754.96|752.56|0
1648547680000|2022-03-29 09:54:40|755.06|752.66|755.06|752.66|755.26|752.86|755.06|752.66|0
1648547690000|2022-03-29 09:54:50|754.87|752.47|754.87|752.47|754.87|752.47|754.87|752.47|0
1648547700000|2022-03-29 09:55:00|755.06|752.66|754.48|752.08|755.06|752.66|754.38|751.98|0
1648547710000|2022-03-29 09:55:10|754.58|752.18|754.68|752.28|754.68|752.28|754.58|752.18|0
1648547720000|2022-03-29 09:55:20|754.38|751.98|753.9|751.5|754.38|751.98|753.9|751.5|0
1648547730000|2022-03-29 09:55:30|753.71|751.31|753.71|751.31|753.9|751.5|753.71|751.31|0
1648547750000|2022-03-29 09:55:50|753.9|751.5|754|751.6|754|751.6|753.9|751.5|0
1648547760000|2022-03-29 09:56:00|754.1|751.7|754.29|751.89|754.48|752.08|754.1|751.7|0
1648547770000|2022-03-29 09:56:10|754.48|752.08|754.57|752.17|754.57|752.17|754.48|752.08|0
1648547780000|2022-03-29 09:56:20|754.68|752.28|754.77|752.37|754.87|752.47|754.68|752.28|0
1648547790000|2022-03-29 09:56:30|754.68|752.28|754.68|752.28|754.87|752.47|754.68|752.28|0
1648547800000|2022-03-29 09:56:40|754.77|752.37|754.48|752.08|754.77|752.37|754.48|752.08|0
1648547810000|2022-03-29 09:56:50|754.29|751.89|754.68|752.28|754.68|752.28|754.29|751.89|0
1648547820000|2022-03-29 09:57:00|754.48|752.08|754.68|752.28|754.68|752.28|754.48|752.08|0
1648547830000|2022-03-29 09:57:10|754.87|752.47|754.87|752.47|754.87|752.47|754.87|752.47|0
1648547840000|2022-03-29 09:57:20|754.77|752.37|754.67|752.27|754.77|752.37|754.67|752.27|0
1648547850000|2022-03-29 09:57:30|754.77|752.37|754.87|752.47|754.87|752.47|754.67|752.27|0
1648547860000|2022-03-29 09:57:40|754.48|752.08|754.48|752.08|754.48|752.08|754.48|752.08|0
1648547880000|2022-03-29 09:58:00|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1648547890000|2022-03-29 09:58:10|754.57|752.17|754.38|751.98|754.57|752.17|754.38|751.98|0
1648547900000|2022-03-29 09:58:20|754.29|751.89|754.29|751.89|754.29|751.89|754.29|751.89|0
1648547910000|2022-03-29 09:58:30|754.38|751.98|754.29|751.89|754.48|752.08|754.29|751.89|0
1648547920000|2022-03-29 09:58:40|754.57|752.17|754.48|752.08|754.57|752.17|754.48|752.08|0
1648547930000|2022-03-29 09:58:50|754.57|752.17|755.25|752.85|755.25|752.85|754.48|752.08|0
1648547940000|2022-03-29 09:59:00|754.67|752.27|754.87|752.47|754.87|752.47|754.67|752.27|0
1648547950000|2022-03-29 09:59:10|754.67|752.27|754.48|752.08|754.67|752.27|754.48|752.08|0
1648547960000|2022-03-29 09:59:20|754.29|751.89|754.29|751.89|754.29|751.89|754.29|751.89|0
1648547970000|2022-03-29 09:59:30|754.48|752.08|754.48|752.08|754.48|752.08|754.48|752.08|0
1648547980000|2022-03-29 09:59:40|754.67|752.27|754.29|751.89|754.67|752.27|754.29|751.89|0
1648547990000|2022-03-29 09:59:50|754.48|752.08|754.67|752.27|754.67|752.27|754.38|751.98|0
1648548000000|2022-03-29 10:00:00|754.38|751.98|754.77|752.37|754.77|752.37|754.29|751.89|0
1648548010000|2022-03-29 10:00:10|754.67|752.27|754.57|752.17|754.67|752.27|754.57|752.17|0
1648548020000|2022-03-29 10:00:20|754.48|752.08|754.38|751.98|754.48|752.08|754.38|751.98|0
1648548030000|2022-03-29 10:00:30|754.29|751.89|754.29|751.89|754.29|751.89|754.29|751.89|0
1648548040000|2022-03-29 10:00:40|754.09|751.69|754.09|751.69|754.09|751.69|754.09|751.69|0
1648548050000|2022-03-29 10:00:50|754.48|752.08|754.48|752.08|754.48|752.08|754.48|752.08|0
1648548060000|2022-03-29 10:01:00|754.67|752.27|754.87|752.47|754.87|752.47|754.67|752.27|0
1648548070000|2022-03-29 10:01:10|754.77|752.37|754.96|752.56|754.96|752.56|754.77|752.37|0
1648548080000|2022-03-29 10:01:20|754.87|752.47|754.77|752.37|754.87|752.47|754.77|752.37|0
1648548090000|2022-03-29 10:01:30|754.87|752.47|754.67|752.27|754.87|752.47|754.67|752.27|0
1648548100000|2022-03-29 10:01:40|754.87|752.47|754.87|752.47|754.87|752.47|754.77|752.37|0
1648548110000|2022-03-29 10:01:50|754.67|752.27|754.67|752.27|754.67|752.27|754.57|752.17|0
1648548120000|2022-03-29 10:02:00|754.77|752.37|754.48|752.08|754.77|752.37|754.48|752.08|0
1648548130000|2022-03-29 10:02:10|754.09|751.69|754.09|751.69|754.09|751.69|754.09|751.69|0
1648548140000|2022-03-29 10:02:20|754.29|751.89|754.09|751.69|754.29|751.89|754.09|751.69|0
1648548160000|2022-03-29 10:02:40|754.19|751.79|754.29|751.89|754.38|751.98|754.19|751.79|0
1648548180000|2022-03-29 10:03:00|754.09|751.69|754.09|751.69|754.09|751.69|753.9|751.5|0
1648548190000|2022-03-29 10:03:10|754.19|751.79|754.09|751.69|754.19|751.79|754.09|751.69|0
1648548200000|2022-03-29 10:03:20|754.29|751.89|754.29|751.89|754.29|751.89|754.29|751.89|0
1648548210000|2022-03-29 10:03:30|754.48|752.08|754.09|751.69|754.57|752.17|754.09|751.69|0
1648548220000|2022-03-29 10:03:40|754.29|751.89|754.29|751.89|754.29|751.89|754.29|751.89|0
1648548240000|2022-03-29 10:04:00|754.09|751.69|753.99|751.59|754.09|751.69|753.9|751.5|0
1648548250000|2022-03-29 10:04:10|754.29|751.89|754.48|752.08|754.48|752.08|754.29|751.89|0
1648548260000|2022-03-29 10:04:20|754.67|752.27|754.48|752.08|754.67|752.27|754.48|752.08|0
1648548270000|2022-03-29 10:04:30|754.67|752.27|754.67|752.27|754.67|752.27|754.67|752.27|0
1648548280000|2022-03-29 10:04:40|754.87|752.47|754.87|752.47|754.87|752.47|754.87|752.47|0
1648548290000|2022-03-29 10:04:50|754.67|752.27|754.87|752.47|754.87|752.47|754.67|752.27|0
1648548300000|2022-03-29 10:05:00|754.96|752.56|754.87|752.47|755.06|752.66|754.87|752.47|0
1648548310000|2022-03-29 10:05:10|754.86|752.46|754.48|752.08|754.86|752.46|754.48|752.08|0
1648548320000|2022-03-29 10:05:20|754.29|751.89|754.29|751.89|754.29|751.89|754.29|751.89|0
1648548330000|2022-03-29 10:05:30|754.18|751.78|753.8|751.4|754.29|751.89|753.8|751.4|0
1648548340000|2022-03-29 10:05:40|753.9|751.5|753.71|751.31|753.9|751.5|753.71|751.31|0
1648548350000|2022-03-29 10:05:50|753.61|751.21|753.9|751.5|753.9|751.5|753.61|751.21|0
1648548360000|2022-03-29 10:06:00|753.71|751.31|753.71|751.31|753.71|751.31|753.71|751.31|0
1648548370000|2022-03-29 10:06:10|753.51|751.11|753.51|751.11|753.51|751.11|753.51|751.11|0
1648548380000|2022-03-29 10:06:20|753.71|751.31|753.9|751.5|753.9|751.5|753.71|751.31|0
1648548390000|2022-03-29 10:06:30|754.09|751.69|754.09|751.69|754.18|751.78|754.09|751.69|0
1648548400000|2022-03-29 10:06:40|753.9|751.5|753.8|751.4|753.9|751.5|753.71|751.31|0
1648548410000|2022-03-29 10:06:50|753.51|751.11|752.93|750.53|753.51|751.11|752.93|750.53|0
1648548420000|2022-03-29 10:07:00|752.74|750.34|752.93|750.53|752.93|750.53|752.74|750.34|0
1648548430000|2022-03-29 10:07:10|752.74|750.34|752.74|750.34|752.74|750.34|752.35|749.95|0
1648548440000|2022-03-29 10:07:20|752.16|749.76|751.97|749.57|752.35|749.95|751.97|749.57|0
1648548450000|2022-03-29 10:07:30|751.78|749.38|751.97|749.57|751.97|749.57|751.58|749.18|0
1648548460000|2022-03-29 10:07:40|752.16|749.76|752.16|749.76|752.16|749.76|751.97|749.57|0
1648548480000|2022-03-29 10:08:00|751.58|749.18|751.2|748.8|751.58|749.18|751.1|748.7|0
1648548490000|2022-03-29 10:08:10|751.39|748.99|751.2|748.8|751.39|748.99|751.2|748.8|0
1648548500000|2022-03-29 10:08:20|751.29|748.89|750.81|748.41|751.58|749.18|750.81|748.41|0
1648548510000|2022-03-29 10:08:30|750.62|748.22|750.62|748.22|750.62|748.22|750.62|748.22|0
1648548520000|2022-03-29 10:08:40|750.42|748.02|750.62|748.22|750.62|748.22|750.42|748.02|0
1648548530000|2022-03-29 10:08:50|750.23|747.83|749.55|747.15|750.23|747.83|749.46|747.06|0
1648548540000|2022-03-29 10:09:00|748.88|746.48|750.04|747.64|750.04|747.64|748.88|746.48|0
1648548550000|2022-03-29 10:09:10|750.62|748.22|750.32|747.92|750.62|748.22|750.23|747.83|0
1648548560000|2022-03-29 10:09:20|750.62|748.22|750.62|748.22|750.62|748.22|750.42|748.02|0
1648548570000|2022-03-29 10:09:30|750.71|748.31|750.71|748.31|750.71|748.31|750.71|748.31|0
1648548580000|2022-03-29 10:09:40|750.9|748.5|750.9|748.5|751|748.6|750.81|748.41|0
1648548590000|2022-03-29 10:09:50|751|748.6|751|748.6|751|748.6|751|748.6|0
1648548600000|2022-03-29 10:10:00|751.1|748.7|751|748.6|751.1|748.7|751|748.6|0
1648548610000|2022-03-29 10:10:10|751.1|748.7|751.2|748.8|751.2|748.8|751|748.6|0
1648548620000|2022-03-29 10:10:20|751|748.6|751|748.6|751|748.6|751|748.6|0
1648548630000|2022-03-29 10:10:30|751.1|748.7|751.2|748.8|751.2|748.8|751.1|748.7|0
1648548640000|2022-03-29 10:10:40|751.1|748.7|750.04|747.64|751.1|748.7|750.04|747.64|0
1648548650000|2022-03-29 10:10:50|750.23|747.83|750.42|748.02|750.42|748.02|750.23|747.83|0
1648548660000|2022-03-29 10:11:00|750.81|748.41|751.2|748.8|751.2|748.8|750.81|748.41|0
1648548670000|2022-03-29 10:11:10|751.09|748.69|751|748.6|751.09|748.69|751|748.6|0
1648548690000|2022-03-29 10:11:30|751.19|748.79|751.09|748.69|751.19|748.79|751.09|748.69|0
1648548700000|2022-03-29 10:11:40|751.19|748.79|750.81|748.41|751.19|748.79|750.81|748.41|0
1648548710000|2022-03-29 10:11:50|750.71|748.31|750.9|748.5|750.9|748.5|750.71|748.31|0
1648548720000|2022-03-29 10:12:00|751|748.6|751.19|748.79|751.19|748.79|751|748.6|0
1648548730000|2022-03-29 10:12:10|751|748.6|751.09|748.69|751.09|748.69|751|748.6|0
1648548740000|2022-03-29 10:12:20|751|748.6|750.81|748.41|751|748.6|750.81|748.41|0
1648548750000|2022-03-29 10:12:30|751.09|748.69|751.19|748.79|751.19|748.79|751.09|748.69|0
1648548760000|2022-03-29 10:12:40|751.09|748.69|750.81|748.41|751.09|748.69|750.81|748.41|0
1648548770000|2022-03-29 10:12:50|750.62|748.22|750.81|748.41|750.81|748.41|750.62|748.22|0
1648548780000|2022-03-29 10:13:00|751|748.6|751|748.6|751|748.6|751|748.6|0
1648548790000|2022-03-29 10:13:10|751.19|748.79|751.19|748.79|751.39|748.99|751.19|748.79|0
1648548800000|2022-03-29 10:13:20|751|748.6|751|748.6|751|748.6|751|748.6|0
1648548810000|2022-03-29 10:13:30|751.19|748.79|751.29|748.89|751.29|748.89|751.19|748.79|0
1648548820000|2022-03-29 10:13:40|751.39|748.99|751.39|748.99|751.39|748.99|751.39|748.99|0
1648548830000|2022-03-29 10:13:50|751.48|749.08|751.77|749.37|751.77|749.37|751.48|749.08|0
1648548850000|2022-03-29 10:14:10|751.97|749.57|751.97|749.57|751.97|749.57|751.97|749.57|0
1648548860000|2022-03-29 10:14:20|751.87|749.47|751.77|749.37|751.97|749.57|751.77|749.37|0
1648548870000|2022-03-29 10:14:30|751.97|749.57|751.97|749.57|751.97|749.57|751.97|749.57|0
1648548880000|2022-03-29 10:14:40|752.16|749.76|751.97|749.57|752.16|749.76|751.97|749.57|0
1648548890000|2022-03-29 10:14:50|752.06|749.66|752.06|749.66|752.06|749.66|752.06|749.66|0
1648548900000|2022-03-29 10:15:00|751.97|749.57|751.58|749.18|751.97|749.57|751.58|749.18|0
1648548910000|2022-03-29 10:15:10|751.77|749.37|752.16|749.76|752.16|749.76|751.77|749.37|0
1648548920000|2022-03-29 10:15:20|752.35|749.95|752.35|749.95|752.35|749.95|752.35|749.95|0
1648548930000|2022-03-29 10:15:30|752.44|750.04|752.54|750.14|752.54|750.14|752.44|750.04|0
1648548940000|2022-03-29 10:15:40|752.74|750.34|752.54|750.14|752.74|750.34|752.54|750.14|0
1648548950000|2022-03-29 10:15:50|752.64|750.24|752.74|750.34|752.74|750.34|752.64|750.24|0
1648548960000|2022-03-29 10:16:00|752.93|750.53|752.93|750.53|752.93|750.53|752.93|750.53|0
1648548970000|2022-03-29 10:16:10|752.74|750.34|752.74|750.34|752.74|750.34|752.74|750.34|0
1648548990000|2022-03-29 10:16:30|752.93|750.53|753.12|750.72|753.12|750.72|752.93|750.53|0
1648549000000|2022-03-29 10:16:40|752.93|750.53|752.93|750.53|752.93|750.53|752.93|750.53|0
1648549010000|2022-03-29 10:16:50|752.83|750.43|752.74|750.34|752.83|750.43|752.74|750.34|0
1648549020000|2022-03-29 10:17:00|752.64|750.24|752.54|750.14|752.64|750.24|752.54|750.14|0
1648549030000|2022-03-29 10:17:10|752.64|750.24|752.54|750.14|752.64|750.24|752.54|750.14|0
1648549040000|2022-03-29 10:17:20|752.64|750.24|752.54|750.14|752.64|750.24|752.54|750.14|0
1648549050000|2022-03-29 10:17:30|752.74|750.34|752.54|750.14|752.74|750.34|752.54|750.14|0
1648549060000|2022-03-29 10:17:40|752.74|750.34|752.54|750.14|752.74|750.34|752.54|750.14|0
1648549070000|2022-03-29 10:17:50|752.44|750.04|752.54|750.14|752.54|750.14|752.44|750.04|0
1648549090000|2022-03-29 10:18:10|752.35|749.95|752.16|749.76|752.35|749.95|752.16|749.76|0
1648549100000|2022-03-29 10:18:20|752.35|749.95|752.16|749.76|752.35|749.95|752.16|749.76|0
1648549110000|2022-03-29 10:18:30|751.96|749.56|751.96|749.56|751.96|749.56|751.96|749.56|0
1648549120000|2022-03-29 10:18:40|752.16|749.76|752.16|749.76|752.16|749.76|752.16|749.76|0
1648549130000|2022-03-29 10:18:50|751.96|749.56|751.96|749.56|751.96|749.56|751.96|749.56|0
1648549140000|2022-03-29 10:19:00|751.77|749.37|752.16|749.76|752.16|749.76|751.77|749.37|0
1648549160000|2022-03-29 10:19:20|752.35|749.95|752.35|749.95|752.35|749.95|752.16|749.76|0
1648549180000|2022-03-29 10:19:40|752.73|750.33|752.73|750.33|752.73|750.33|752.73|750.33|0
1648549190000|2022-03-29 10:19:50|752.35|749.95|752.16|749.76|752.35|749.95|752.16|749.76|0
1648549210000|2022-03-29 10:20:10|752.35|749.95|752.35|749.95|752.35|749.95|752.35|749.95|0
1648549220000|2022-03-29 10:20:20|752.63|750.23|752.54|750.14|752.63|750.23|752.54|750.14|0
1648549230000|2022-03-29 10:20:30|752.35|749.95|752.54|750.14|752.54|750.14|752.35|749.95|0
1648549240000|2022-03-29 10:20:40|752.63|750.23|752.54|750.14|752.63|750.23|752.54|750.14|0
1648549250000|2022-03-29 10:20:50|752.63|750.23|752.63|750.23|752.63|750.23|752.54|750.14|0
1648549260000|2022-03-29 10:21:00|752.54|750.14|752.54|750.14|752.54|750.14|752.54|750.14|0
1648549280000|2022-03-29 10:21:20|752.35|749.95|752.16|749.76|752.35|749.95|752.16|749.76|0
1648549290000|2022-03-29 10:21:30|752.44|750.04|752.54|750.14|752.54|750.14|752.35|749.95|0
1648549310000|2022-03-29 10:21:50|752.73|750.33|752.93|750.53|752.93|750.53|752.73|750.33|0
1648549320000|2022-03-29 10:22:00|753.02|750.62|753.12|750.72|753.12|750.72|753.02|750.62|0
1648549330000|2022-03-29 10:22:10|752.93|750.53|752.73|750.33|752.93|750.53|752.73|750.33|0
1648549340000|2022-03-29 10:22:20|752.63|750.23|752.93|750.53|752.93|750.53|752.63|750.23|0
1648549350000|2022-03-29 10:22:30|752.83|750.43|752.73|750.33|752.83|750.43|752.73|750.33|0
1648549360000|2022-03-29 10:22:40|752.54|750.14|752.73|750.33|752.73|750.33|752.54|750.14|0
1648549370000|2022-03-29 10:22:50|752.83|750.43|752.73|750.33|752.93|750.53|752.73|750.33|0
1648549380000|2022-03-29 10:23:00|752.93|750.53|752.73|750.33|752.93|750.53|752.73|750.33|0
1648549390000|2022-03-29 10:23:10|752.63|750.23|752.35|749.95|752.63|750.23|752.35|749.95|0
1648549420000|2022-03-29 10:23:40|752.54|750.14|752.54|750.14|752.54|750.14|752.54|750.14|0
1648549430000|2022-03-29 10:23:50|752.73|750.33|752.73|750.33|752.73|750.33|752.73|750.33|0
1648549440000|2022-03-29 10:24:00|752.83|750.43|752.93|750.53|752.93|750.53|752.73|750.33|0
1648549450000|2022-03-29 10:24:10|753.12|750.72|753.31|750.91|753.31|750.91|753.12|750.72|0
1648549460000|2022-03-29 10:24:20|753.12|750.72|752.35|749.95|753.12|750.72|752.35|749.95|0
1648549470000|2022-03-29 10:24:30|752.54|750.14|752.35|749.95|752.54|750.14|752.35|749.95|0
1648549480000|2022-03-29 10:24:40|752.54|750.14|752.54|750.14|752.54|750.14|752.54|750.14|0
1648549490000|2022-03-29 10:24:50|752.44|750.04|751.96|749.56|752.44|750.04|751.96|749.56|0
1648549500000|2022-03-29 10:25:00|751.77|749.37|752.25|749.85|752.25|749.85|751.77|749.37|0
1648549510000|2022-03-29 10:25:10|752.35|749.95|752.44|750.04|752.54|750.14|752.35|749.95|0
1648549520000|2022-03-29 10:25:20|752.54|750.14|752.73|750.33|752.73|750.33|752.54|750.14|0
1648549530000|2022-03-29 10:25:30|752.54|750.14|752.54|750.14|752.54|750.14|752.54|750.14|0
1648549550000|2022-03-29 10:25:50|752.73|750.33|752.93|750.53|752.93|750.53|752.73|750.33|0
1648549560000|2022-03-29 10:26:00|752.73|750.33|752.73|750.33|752.73|750.33|752.73|750.33|0
1648549570000|2022-03-29 10:26:10|752.93|750.53|752.54|750.14|752.93|750.53|752.54|750.14|0
1648549580000|2022-03-29 10:26:20|752.44|750.04|752.35|749.95|752.54|750.14|752.35|749.95|0
1648549590000|2022-03-29 10:26:30|752.15|749.75|752.54|750.14|752.54|750.14|752.15|749.75|0
1648549600000|2022-03-29 10:26:40|752.73|750.33|752.85|750.45|752.85|750.45|752.73|750.33|0
1648549610000|2022-03-29 10:26:50|753.05|750.65|753.05|750.65|753.05|750.65|753.05|750.65|0
1648549620000|2022-03-29 10:27:00|752.85|750.45|752.85|750.45|752.85|750.45|752.85|750.45|0
1648549640000|2022-03-29 10:27:20|753.05|750.65|752.66|750.26|753.05|750.65|752.66|750.26|0
1648549650000|2022-03-29 10:27:30|752.47|750.07|752.85|750.45|752.85|750.45|752.47|750.07|0
1648549660000|2022-03-29 10:27:40|752.66|750.26|752.27|749.87|752.66|750.26|752.27|749.87|0
1648549670000|2022-03-29 10:27:50|752.47|750.07|752.85|750.45|752.85|750.45|752.47|750.07|0
1648549680000|2022-03-29 10:28:00|753.04|750.64|753.04|750.64|753.04|750.64|753.04|750.64|0
1648549690000|2022-03-29 10:28:10|752.85|750.45|753.04|750.64|753.04|750.64|752.85|750.45|0
1648549700000|2022-03-29 10:28:20|752.85|750.45|752.85|750.45|752.85|750.45|752.85|750.45|0
1648549710000|2022-03-29 10:28:30|752.66|750.26|752.66|750.26|752.66|750.26|752.66|750.26|0
1648549720000|2022-03-29 10:28:40|752.85|750.45|753.24|750.84|753.24|750.84|752.85|750.45|0
1648549730000|2022-03-29 10:28:50|753.04|750.64|753.43|751.03|753.43|751.03|753.04|750.64|0
1648549740000|2022-03-29 10:29:00|753.24|750.84|753.24|750.84|753.24|750.84|753.24|750.84|0
1648549750000|2022-03-29 10:29:10|753.33|750.93|753.24|750.84|753.33|750.93|753.24|750.84|0
1648549780000|2022-03-29 10:29:40|753.14|750.74|752.85|750.45|753.14|750.74|752.85|750.45|0
1648549790000|2022-03-29 10:29:50|752.66|750.26|752.66|750.26|752.66|750.26|752.66|750.26|0
1648549800000|2022-03-29 10:30:00|753.14|750.74|753.24|750.84|753.24|750.84|753.04|750.64|0
1648549810000|2022-03-29 10:30:10|753.04|750.64|752.46|750.06|753.04|750.64|752.46|750.06|0
1648549820000|2022-03-29 10:30:20|752.75|750.35|752.85|750.45|752.85|750.45|752.75|750.35|0
1648549830000|2022-03-29 10:30:30|753.04|750.64|753.24|750.84|753.24|750.84|753.04|750.64|0
1648549840000|2022-03-29 10:30:40|753.43|751.03|753.43|751.03|753.43|751.03|753.43|751.03|0
1648549850000|2022-03-29 10:30:50|752.66|750.26|752.66|750.26|752.66|750.26|752.66|750.26|0
1648549860000|2022-03-29 10:31:00|752.85|750.45|752.46|750.06|752.85|750.45|752.46|750.06|0
1648549870000|2022-03-29 10:31:10|752.66|750.26|752.46|750.06|752.66|750.26|752.46|750.06|0
1648549880000|2022-03-29 10:31:20|752.66|750.26|752.46|750.06|752.66|750.26|752.46|750.06|0
1648549890000|2022-03-29 10:31:30|752.66|750.26|752.17|749.77|752.66|750.26|752.17|749.77|0
1648549900000|2022-03-29 10:31:40|752.27|749.87|751.69|749.29|752.27|749.87|751.69|749.29|0
1648549910000|2022-03-29 10:31:50|751.89|749.49|751.89|749.49|751.89|749.49|751.89|749.49|0
1648549920000|2022-03-29 10:32:00|751.98|749.58|751.89|749.49|751.98|749.58|751.69|749.29|0
1648549930000|2022-03-29 10:32:10|752.08|749.68|751.89|749.49|752.08|749.68|751.89|749.49|0
1648549940000|2022-03-29 10:32:20|751.98|749.58|752.08|749.68|752.08|749.68|751.98|749.58|0
1648549950000|2022-03-29 10:32:30|752.27|749.87|752.08|749.68|752.27|749.87|752.08|749.68|0
1648549970000|2022-03-29 10:32:50|751.89|749.49|751.89|749.49|751.89|749.49|751.89|749.49|0
1648549980000|2022-03-29 10:33:00|751.98|749.58|751.69|749.29|751.98|749.58|751.69|749.29|0
1648549990000|2022-03-29 10:33:10|752.08|749.68|752.08|749.68|752.08|749.68|752.08|749.68|0
1648550000000|2022-03-29 10:33:20|752.27|749.87|752.27|749.87|752.27|749.87|752.27|749.87|0
1648550010000|2022-03-29 10:33:30|752.46|750.06|752.08|749.68|752.46|750.06|752.08|749.68|0
1648550020000|2022-03-29 10:33:40|751.98|749.58|751.88|749.48|751.98|749.58|751.88|749.48|0
1648550030000|2022-03-29 10:33:50|752.08|749.68|751.69|749.29|752.08|749.68|751.69|749.29|0
1648550040000|2022-03-29 10:34:00|751.78|749.38|751.78|749.38|751.88|749.48|751.78|749.38|0
1648550050000|2022-03-29 10:34:10|751.69|749.29|751.88|749.48|751.88|749.48|751.5|749.1|0
1648550060000|2022-03-29 10:34:20|752.08|749.68|752.08|749.68|752.08|749.68|752.08|749.68|0
1648550070000|2022-03-29 10:34:30|752.17|749.77|752.08|749.68|752.17|749.77|751.88|749.48|0
1648550080000|2022-03-29 10:34:40|752.27|749.87|752.27|749.87|752.27|749.87|752.27|749.87|0
1648550090000|2022-03-29 10:34:50|752.36|749.96|752.17|749.77|752.36|749.96|752.17|749.77|0
1648550100000|2022-03-29 10:35:00|752.08|749.68|752.27|749.87|752.27|749.87|752.08|749.68|0
1648550110000|2022-03-29 10:35:10|752.46|750.06|752.27|749.87|752.46|750.06|752.27|749.87|0
1648550120000|2022-03-29 10:35:20|752.46|750.06|752.75|750.35|752.75|750.35|752.46|750.06|0
1648550130000|2022-03-29 10:35:30|752.85|750.45|752.85|750.45|752.85|750.45|752.85|750.45|0
1648550140000|2022-03-29 10:35:40|752.75|750.35|752.75|750.35|752.75|750.35|752.66|750.26|0
1648550150000|2022-03-29 10:35:50|752.85|750.45|752.85|750.45|752.85|750.45|752.85|750.45|0
1648550160000|2022-03-29 10:36:00|752.66|750.26|752.85|750.45|752.85|750.45|752.56|750.16|0
1648550170000|2022-03-29 10:36:10|752.94|750.54|753.04|750.64|753.04|750.64|752.94|750.54|0
1648550180000|2022-03-29 10:36:20|753.23|750.83|753.43|751.03|753.43|751.03|753.23|750.83|0
1648550190000|2022-03-29 10:36:30|753.23|750.83|753.23|750.83|753.23|750.83|753.23|750.83|0
1648550240000|2022-03-29 10:37:20|753.04|750.64|753.04|750.64|753.04|750.64|753.04|750.64|0
1648550250000|2022-03-29 10:37:30|753.23|750.83|753.62|751.22|753.62|751.22|753.23|750.83|0
1648550260000|2022-03-29 10:37:40|753.43|751.03|753.23|750.83|753.52|751.12|753.23|750.83|0
1648550270000|2022-03-29 10:37:50|753.33|750.93|753.33|750.93|753.33|750.93|753.33|750.93|0
1648550280000|2022-03-29 10:38:00|753.23|750.83|753.33|750.93|753.43|751.03|753.23|750.83|0
1648550290000|2022-03-29 10:38:10|753.23|750.83|753.04|750.64|753.23|750.83|753.04|750.64|0
1648550300000|2022-03-29 10:38:20|752.85|750.45|753.04|750.64|753.04|750.64|752.85|750.45|0
1648550310000|2022-03-29 10:38:30|753.23|750.83|753.23|750.83|753.23|750.83|753.04|750.64|0
1648550320000|2022-03-29 10:38:40|753.04|750.64|753.23|750.83|753.23|750.83|753.04|750.64|0
1648550330000|2022-03-29 10:38:50|753.04|750.64|753.04|750.64|753.04|750.64|753.04|750.64|0
1648550340000|2022-03-29 10:39:00|753.23|750.83|753.23|750.83|753.23|750.83|753.04|750.64|0
1648550350000|2022-03-29 10:39:10|753.04|750.64|752.85|750.45|753.13|750.73|752.85|750.45|0
1648550360000|2022-03-29 10:39:20|752.75|750.35|752.85|750.45|752.85|750.45|752.75|750.35|0
1648550370000|2022-03-29 10:39:30|752.75|750.35|752.85|750.45|752.85|750.45|752.75|750.35|0
1648550380000|2022-03-29 10:39:40|753.04|750.64|753.04|750.64|753.04|750.64|753.04|750.64|0
1648550390000|2022-03-29 10:39:50|753.23|750.83|753.23|750.83|753.23|750.83|753.23|750.83|0
1648550400000|2022-03-29 10:40:00|753.43|751.03|753.43|751.03|753.43|751.03|753.43|751.03|0
1648550410000|2022-03-29 10:40:10|753.33|750.93|753.33|750.93|753.33|750.93|753.33|750.93|0
1648550420000|2022-03-29 10:40:20|753.43|751.03|753.81|751.41|753.81|751.41|753.43|751.03|0
1648550430000|2022-03-29 10:40:30|753.62|751.22|753.81|751.41|753.81|751.41|753.62|751.22|0
1648550440000|2022-03-29 10:40:40|753.62|751.22|753.81|751.41|753.81|751.41|753.62|751.22|0
1648550450000|2022-03-29 10:40:50|753.71|751.31|753.71|751.31|753.81|751.41|753.71|751.31|0
1648550460000|2022-03-29 10:41:00|753.62|751.22|753.62|751.22|753.81|751.41|753.62|751.22|0
1648550470000|2022-03-29 10:41:10|753.81|751.41|753.81|751.41|753.81|751.41|753.81|751.41|0
1648550480000|2022-03-29 10:41:20|754|751.6|754.2|751.8|754.2|751.8|754|751.6|0
1648550490000|2022-03-29 10:41:30|754|751.6|753.81|751.41|754|751.6|753.71|751.31|0
1648550500000|2022-03-29 10:41:40|754|751.6|753.9|751.5|754|751.6|753.9|751.5|0
1648550510000|2022-03-29 10:41:50|753.81|751.41|753.62|751.22|753.81|751.41|753.62|751.22|0
1648550520000|2022-03-29 10:42:00|753.71|751.31|753.71|751.31|753.71|751.31|753.71|751.31|0
1648550530000|2022-03-29 10:42:10|753.81|751.41|754|751.6|754|751.6|753.71|751.31|0
1648550540000|2022-03-29 10:42:20|753.9|751.5|753.9|751.5|753.9|751.5|753.81|751.41|0
1648550550000|2022-03-29 10:42:30|753.81|751.41|753.81|751.41|753.9|751.5|753.81|751.41|0
1648550560000|2022-03-29 10:42:40|753.9|751.5|753.71|751.31|753.9|751.5|753.42|751.02|0
1648550570000|2022-03-29 10:42:50|753.42|751.02|753.62|751.22|753.62|751.22|753.42|751.02|0
1648550580000|2022-03-29 10:43:00|753.42|751.02|753.52|751.12|753.62|751.22|753.42|751.02|0
1648550590000|2022-03-29 10:43:10|753.62|751.22|753.81|751.41|753.81|751.41|753.62|751.22|0
1648550600000|2022-03-29 10:43:20|753.62|751.22|753.62|751.22|753.62|751.22|753.62|751.22|0
1648550620000|2022-03-29 10:43:40|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1648550630000|2022-03-29 10:43:50|753.23|750.83|753.42|751.02|753.42|751.02|753.23|750.83|0
1648550640000|2022-03-29 10:44:00|753.23|750.83|753.42|751.02|753.42|751.02|753.23|750.83|0
1648550650000|2022-03-29 10:44:10|753.52|751.12|753.62|751.22|753.62|751.22|753.52|751.12|0
1648550670000|2022-03-29 10:44:30|753.71|751.31|753.42|751.02|753.71|751.31|753.42|751.02|0
1648550680000|2022-03-29 10:44:40|753.62|751.22|753.62|751.22|753.62|751.22|753.52|751.12|0
1648550700000|2022-03-29 10:45:00|753.81|751.41|753.81|751.41|753.81|751.41|753.81|751.41|0
1648550710000|2022-03-29 10:45:10|753.71|751.31|753.81|751.41|753.81|751.41|753.71|751.31|0
1648550720000|2022-03-29 10:45:20|754|751.6|754.58|752.18|754.58|752.18|754|751.6|0
1648550730000|2022-03-29 10:45:30|754.39|751.99|754.78|752.38|754.78|752.38|754.39|751.99|0
1648550750000|2022-03-29 10:45:50|754.58|752.18|754.67|752.27|754.67|752.27|754.58|752.18|0
1648550760000|2022-03-29 10:46:00|754.58|752.18|755.35|752.95|755.35|752.95|754.58|752.18|0
1648550770000|2022-03-29 10:46:10|755.25|752.85|755.35|752.95|755.35|752.95|755.25|752.85|0
1648550780000|2022-03-29 10:46:20|755.16|752.76|754.97|752.57|755.16|752.76|754.97|752.57|0
1648550790000|2022-03-29 10:46:30|754.87|752.47|754.87|752.47|754.87|752.47|754.58|752.18|0
1648550800000|2022-03-29 10:46:40|754.58|752.18|754.48|752.08|754.77|752.37|754.48|752.08|0
1648550810000|2022-03-29 10:46:50|754.39|751.99|754.39|751.99|754.39|751.99|754.2|751.8|0
1648550820000|2022-03-29 10:47:00|754.2|751.8|754.2|751.8|754.29|751.89|754.2|751.8|0
1648550830000|2022-03-29 10:47:10|754.39|751.99|753.81|751.41|754.39|751.99|753.81|751.41|0
1648550840000|2022-03-29 10:47:20|754.2|751.8|754.39|751.99|754.39|751.99|754|751.6|0
1648550850000|2022-03-29 10:47:30|754.67|752.27|754.39|751.99|754.97|752.57|754.39|751.99|0
1648550860000|2022-03-29 10:47:40|754.2|751.8|754.39|751.99|754.39|751.99|754.2|751.8|0
1648550880000|2022-03-29 10:48:00|754.48|752.08|754.67|752.27|754.67|752.27|754.48|752.08|0
1648550890000|2022-03-29 10:48:10|754.77|752.37|754.77|752.37|754.77|752.37|754.58|752.18|0
1648550900000|2022-03-29 10:48:20|754.39|751.99|754|751.6|754.39|751.99|754|751.6|0
1648550910000|2022-03-29 10:48:30|754.19|751.79|754|751.6|754.19|751.79|754|751.6|0
1648550920000|2022-03-29 10:48:40|753.81|751.41|753.81|751.41|753.81|751.41|753.81|751.41|0
1648550930000|2022-03-29 10:48:50|753.62|751.22|753.81|751.41|753.81|751.41|753.62|751.22|0
1648550940000|2022-03-29 10:49:00|753.62|751.22|753.62|751.22|753.62|751.22|753.62|751.22|0
1648550950000|2022-03-29 10:49:10|754|751.6|754.19|751.79|754.19|751.79|754|751.6|0
1648550960000|2022-03-29 10:49:20|754|751.6|754|751.6|754|751.6|754|751.6|0
1648550980000|2022-03-29 10:49:40|754.19|751.79|754.19|751.79|754.19|751.79|754.19|751.79|0
1648551000000|2022-03-29 10:50:00|754.09|751.69|753.81|751.41|754.09|751.69|753.81|751.41|0
1648551010000|2022-03-29 10:50:10|754|751.6|754|751.6|754|751.6|753.9|751.5|0
1648551020000|2022-03-29 10:50:20|754.39|751.99|754.39|751.99|754.39|751.99|754.29|751.89|0
1648551030000|2022-03-29 10:50:30|754.58|752.18|754.19|751.79|754.58|752.18|754.19|751.79|0
1648551040000|2022-03-29 10:50:40|753.9|751.5|753.9|751.5|753.9|751.5|753.81|751.41|0
1648551050000|2022-03-29 10:50:50|754|751.6|754|751.6|754|751.6|754|751.6|0
1648551060000|2022-03-29 10:51:00|753.9|751.5|753.81|751.41|753.9|751.5|753.81|751.41|0
1648551080000|2022-03-29 10:51:20|754|751.6|754|751.6|754|751.6|754|751.6|0
1648551090000|2022-03-29 10:51:30|754.09|751.69|754.09|751.69|754.19|751.79|754.09|751.69|0
1648551100000|2022-03-29 10:51:40|753.42|751.02|753.23|750.83|753.42|751.02|753.23|750.83|0
1648551110000|2022-03-29 10:51:50|753.04|750.64|753.23|750.83|753.23|750.83|753.04|750.64|0
1648551120000|2022-03-29 10:52:00|753.42|751.02|753.23|750.83|753.42|751.02|753.23|750.83|0
1648551130000|2022-03-29 10:52:10|753.04|750.64|753.03|750.63|753.04|750.64|752.84|750.44|0
1648551140000|2022-03-29 10:52:20|752.74|750.34|753.23|750.83|753.23|750.83|752.74|750.34|0
1648551150000|2022-03-29 10:52:30|753.42|751.02|753.32|750.92|753.42|751.02|753.32|750.92|0
1648551160000|2022-03-29 10:52:40|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1648551170000|2022-03-29 10:52:50|753.51|751.11|753.51|751.11|753.51|751.11|753.51|751.11|0
1648551180000|2022-03-29 10:53:00|753.42|751.02|753.23|750.83|753.42|751.02|753.23|750.83|0
1648551190000|2022-03-29 10:53:10|753.03|750.63|752.84|750.44|753.03|750.63|752.84|750.44|0
1648551200000|2022-03-29 10:53:20|752.93|750.53|752.65|750.25|752.93|750.53|752.65|750.25|0
1648551220000|2022-03-29 10:53:40|752.84|750.44|753.03|750.63|753.03|750.63|752.84|750.44|0
1648551230000|2022-03-29 10:53:50|752.93|750.53|752.84|750.44|752.93|750.53|752.84|750.44|0
1648551240000|2022-03-29 10:54:00|752.74|750.34|752.93|750.53|752.93|750.53|752.74|750.34|0
1648551250000|2022-03-29 10:54:10|753.03|750.63|753.13|750.73|753.13|750.73|753.03|750.63|0
1648551260000|2022-03-29 10:54:20|753.23|750.83|753.23|750.83|753.23|750.83|753.23|750.83|0
1648551270000|2022-03-29 10:54:30|753.03|750.63|753.23|750.83|753.23|750.83|753.03|750.63|0
1648551280000|2022-03-29 10:54:40|753.03|750.63|753.23|750.83|753.23|750.83|753.03|750.63|0
1648551290000|2022-03-29 10:54:50|753.03|750.63|753.13|750.73|753.13|750.73|753.03|750.63|0
1648551300000|2022-03-29 10:55:00|753.03|750.63|753.23|750.83|753.23|750.83|753.03|750.63|0
1648551310000|2022-03-29 10:55:10|753.42|751.02|753.23|750.83|753.42|751.02|753.23|750.83|0
1648551330000|2022-03-29 10:55:30|753.42|751.02|753.23|750.83|753.42|751.02|753.23|750.83|0
1648551360000|2022-03-29 10:56:00|753.32|750.92|753.32|750.92|753.32|750.92|753.32|750.92|0
1648551370000|2022-03-29 10:56:10|753.23|750.83|753.32|750.92|753.32|750.92|753.03|750.63|0
1648551380000|2022-03-29 10:56:20|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1648551390000|2022-03-29 10:56:30|753.81|751.41|753.61|751.21|753.81|751.41|753.61|751.21|0
1648551420000|2022-03-29 10:57:00|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1648551450000|2022-03-29 10:57:30|753.61|751.21|753.61|751.21|753.61|751.21|753.51|751.11|0
1648551460000|2022-03-29 10:57:40|752.93|750.53|752.84|750.44|753.03|750.63|752.84|750.44|0
1648551470000|2022-03-29 10:57:50|752.74|750.34|752.84|750.44|752.84|750.44|752.74|750.34|0
1648551480000|2022-03-29 10:58:00|752.74|750.34|752.74|750.34|752.74|750.34|752.65|750.25|0
1648551490000|2022-03-29 10:58:10|752.65|750.25|752.45|750.05|752.84|750.44|752.45|750.05|0
1648551510000|2022-03-29 10:58:30|752.35|749.95|752.65|750.25|752.65|750.25|752.35|749.95|0
1648551520000|2022-03-29 10:58:40|752.55|750.15|752.35|749.95|752.55|750.15|752.35|749.95|0
1648551530000|2022-03-29 10:58:50|752.45|750.05|752.45|750.05|752.45|750.05|752.45|750.05|0
1648551540000|2022-03-29 10:59:00|752.35|749.95|752.26|749.86|752.35|749.95|752.26|749.86|0
1648551550000|2022-03-29 10:59:10|752.07|749.67|751.58|749.18|752.07|749.67|751.58|749.18|0
1648551560000|2022-03-29 10:59:20|751.68|749.28|751.87|749.47|751.87|749.47|751.68|749.28|0
1648551570000|2022-03-29 10:59:30|752.07|749.67|752.07|749.67|752.07|749.67|752.07|749.67|0
1648551580000|2022-03-29 10:59:40|751.87|749.47|752.07|749.67|752.07|749.67|751.87|749.47|0
1648551590000|2022-03-29 10:59:50|752.26|749.86|752.45|750.05|752.45|750.05|752.26|749.86|0
1648551600000|2022-03-29 11:00:00|752.26|749.86|752.45|750.05|752.45|750.05|752.26|749.86|0
1648551610000|2022-03-29 11:00:10|752.26|749.86|752.26|749.86|752.35|749.95|752.26|749.86|0
1648551620000|2022-03-29 11:00:20|752.35|749.95|752.26|749.86|752.35|749.95|752.26|749.86|0
1648551630000|2022-03-29 11:00:30|752.07|749.67|752.16|749.76|752.16|749.76|751.87|749.47|0
1648551640000|2022-03-29 11:00:40|752.26|749.86|751.68|749.28|752.26|749.86|751.68|749.28|0
1648551650000|2022-03-29 11:00:50|751.87|749.47|752.07|749.67|752.07|749.67|751.68|749.28|0
1648551660000|2022-03-29 11:01:00|751.97|749.57|751.3|748.9|751.97|749.57|751.3|748.9|0
1648551670000|2022-03-29 11:01:10|751.49|749.09|751.3|748.9|751.49|749.09|751.3|748.9|0
1648551680000|2022-03-29 11:01:20|751.39|748.99|751.49|749.09|751.49|749.09|751.39|748.99|0
1648551690000|2022-03-29 11:01:30|751.68|749.28|751.49|749.09|751.68|749.28|751.39|748.99|0
1648551700000|2022-03-29 11:01:40|751.68|749.28|751.29|748.89|751.68|749.28|751.29|748.89|0
1648551710000|2022-03-29 11:01:50|751.39|748.99|751.68|749.28|751.68|749.28|751.39|748.99|0
1648551720000|2022-03-29 11:02:00|751.87|749.47|751.87|749.47|751.87|749.47|751.87|749.47|0
1648551730000|2022-03-29 11:02:10|751.97|749.57|751.87|749.47|751.97|749.57|751.87|749.47|0
1648551750000|2022-03-29 11:02:30|752.07|749.67|752.07|749.67|752.07|749.67|752.07|749.67|0
1648551760000|2022-03-29 11:02:40|752.26|749.86|752.64|750.24|752.64|750.24|752.26|749.86|0
1648551780000|2022-03-29 11:03:00|752.54|750.14|752.54|750.14|752.54|750.14|752.54|750.14|0
1648551790000|2022-03-29 11:03:10|752.45|750.05|752.64|750.24|752.64|750.24|752.45|750.05|0
1648551800000|2022-03-29 11:03:20|752.45|750.05|752.93|750.53|752.93|750.53|752.45|750.05|0
1648551810000|2022-03-29 11:03:30|753.22|750.82|753.22|750.82|753.22|750.82|753.22|750.82|0
1648551820000|2022-03-29 11:03:40|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1648551830000|2022-03-29 11:03:50|753.32|750.92|753.12|750.72|753.32|750.92|753.12|750.72|0
1648551840000|2022-03-29 11:04:00|753.22|750.82|753.22|750.82|753.22|750.82|753.12|750.72|0
1648551850000|2022-03-29 11:04:10|753.42|751.02|753.61|751.21|753.61|751.21|753.42|751.02|0
1648551860000|2022-03-29 11:04:20|753.8|751.4|753.8|751.4|753.8|751.4|753.8|751.4|0
1648551870000|2022-03-29 11:04:30|754|751.6|754|751.6|754|751.6|754|751.6|0
1648551880000|2022-03-29 11:04:40|753.8|751.4|753.8|751.4|753.8|751.4|753.8|751.4|0
1648551900000|2022-03-29 11:05:00|753.89|751.49|753.8|751.4|753.89|751.49|753.61|751.21|0
1648551910000|2022-03-29 11:05:10|753.99|751.59|754.19|751.79|754.19|751.79|753.99|751.59|0
1648551920000|2022-03-29 11:05:20|754.38|751.98|753.99|751.59|754.38|751.98|753.99|751.59|0
1648551940000|2022-03-29 11:05:40|754.19|751.79|754.19|751.79|754.19|751.79|754.19|751.79|0
1648551950000|2022-03-29 11:05:50|753.99|751.59|753.8|751.4|753.99|751.59|753.8|751.4|0
1648551960000|2022-03-29 11:06:00|753.42|751.02|753.42|751.02|753.42|751.02|753.42|751.02|0
1648551970000|2022-03-29 11:06:10|753.61|751.21|753.61|751.21|753.61|751.21|753.51|751.11|0
1648551980000|2022-03-29 11:06:20|753.51|751.11|753.42|751.02|753.51|751.11|753.42|751.02|0
1648551990000|2022-03-29 11:06:30|753.22|750.82|753.22|750.82|753.22|750.82|753.12|750.72|0
1648552000000|2022-03-29 11:06:40|753.31|750.91|753.61|751.21|753.61|751.21|753.31|750.91|0
1648552010000|2022-03-29 11:06:50|753.7|751.3|753.8|751.4|753.8|751.4|753.61|751.21|0
1648552030000|2022-03-29 11:07:10|753.61|751.21|753.61|751.21|753.61|751.21|753.61|751.21|0
1648552040000|2022-03-29 11:07:20|753.8|751.4|753.8|751.4|753.89|751.49|753.8|751.4|0
1648552050000|2022-03-29 11:07:30|753.89|751.49|753.8|751.4|753.99|751.59|753.8|751.4|0
1648552070000|2022-03-29 11:07:50|753.99|751.59|753.8|751.4|753.99|751.59|753.8|751.4|0
1648552080000|2022-03-29 11:08:00|753.61|751.21|753.41|751.01|753.61|751.21|753.41|751.01|0
1648552090000|2022-03-29 11:08:10|753.31|750.91|753.31|750.91|753.31|750.91|753.31|750.91|0
1648552100000|2022-03-29 11:08:20|753.41|751.01|753.61|751.21|753.61|751.21|753.41|751.01|0
1648552110000|2022-03-29 11:08:30|753.7|751.3|753.7|751.3|753.7|751.3|753.61|751.21|0
1648552120000|2022-03-29 11:08:40|753.61|751.21|753.41|751.01|753.61|751.21|753.41|751.01|0
1648552130000|2022-03-29 11:08:50|753.51|751.11|753.41|751.01|753.51|751.11|753.41|751.01|0
1648552140000|2022-03-29 11:09:00|753.22|750.82|752.84|750.44|753.22|750.82|752.84|750.44|0
1648552150000|2022-03-29 11:09:10|752.64|750.24|753.22|750.82|753.22|750.82|752.64|750.24|0
1648552160000|2022-03-29 11:09:20|753.41|751.01|753.31|750.91|753.41|751.01|753.31|750.91|0
1648552170000|2022-03-29 11:09:30|753.41|751.01|753.61|751.21|753.61|751.21|753.41|751.01|0
1648552180000|2022-03-29 11:09:40|753.31|750.91|753.31|750.91|753.41|751.01|753.31|750.91|0
1648552190000|2022-03-29 11:09:50|753.41|751.01|753.22|750.82|753.41|751.01|753.22|750.82|0
1648552200000|2022-03-29 11:10:00|753.31|750.91|753.12|750.72|753.31|750.91|753.03|750.63|0
1648552210000|2022-03-29 11:10:10|753.03|750.63|753.03|750.63|753.12|750.72|753.03|750.63|0
1648552220000|2022-03-29 11:10:20|753.51|751.11|753.12|750.72|753.51|751.11|753.03|750.63|0
1648552240000|2022-03-29 11:10:40|753.22|750.82|753.22|750.82|753.41|751.01|753.22|750.82|0
1648552260000|2022-03-29 11:11:00|753.41|751.01|753.31|750.91|753.41|751.01|753.31|750.91|0
1648552270000|2022-03-29 11:11:10|753.03|750.63|753.03|750.63|753.22|750.82|753.03|750.63|0
1648552280000|2022-03-29 11:11:20|753.41|751.01|753.41|751.01|753.41|751.01|753.41|751.01|0
1648552290000|2022-03-29 11:11:30|753.61|751.21|753.99|751.59|753.99|751.59|753.61|751.21|0
1648552300000|2022-03-29 11:11:40|754.19|751.79|754.38|751.98|754.38|751.98|754.19|751.79|0
1648552310000|2022-03-29 11:11:50|754.19|751.79|754.38|751.98|754.38|751.98|754.19|751.79|0
1648552320000|2022-03-29 11:12:00|754.47|752.07|754.38|751.98|754.47|752.07|754.38|751.98|0
1648552330000|2022-03-29 11:12:10|754.57|752.17|754.38|751.98|754.57|752.17|754.38|751.98|0
1648552340000|2022-03-29 11:12:20|754.19|751.79|754.38|751.98|754.38|751.98|754.19|751.79|0
1648552350000|2022-03-29 11:12:30|754.57|752.17|754.57|752.17|754.57|752.17|754.47|752.07|0
1648552360000|2022-03-29 11:12:40|754.19|751.79|754.57|752.17|754.57|752.17|754.19|751.79|0
1648552370000|2022-03-29 11:12:50|754.76|752.36|754.76|752.36|754.76|752.36|754.57|752.17|0
1648552380000|2022-03-29 11:13:00|754.96|752.56|754.96|752.56|754.96|752.56|754.96|752.56|0
1648552390000|2022-03-29 11:13:10|755.15|752.75|755.24|752.84|755.24|752.84|755.15|752.75|0
1648552400000|2022-03-29 11:13:20|755.15|752.75|755.34|752.94|755.34|752.94|755.15|752.75|0
1648552410000|2022-03-29 11:13:30|755.15|752.75|755.34|752.94|755.34|752.94|755.15|752.75|0
1648552420000|2022-03-29 11:13:40|755.15|752.75|755.24|752.84|755.24|752.84|755.15|752.75|0
1648552430000|2022-03-29 11:13:50|755.15|752.75|755.15|752.75|755.15|752.75|755.15|752.75|0
1648552440000|2022-03-29 11:14:00|755.24|752.84|755.24|752.84|755.24|752.84|755.15|752.75|0
1648552450000|2022-03-29 11:14:10|755.34|752.94|754.96|752.56|755.34|752.94|754.96|752.56|0
1648552460000|2022-03-29 11:14:20|754.86|752.46|754.96|752.56|754.96|752.56|754.86|752.46|0
1648552470000|2022-03-29 11:14:30|755.05|752.65|755.15|752.75|755.15|752.75|755.05|752.65|0
1648552480000|2022-03-29 11:14:40|754.96|752.56|754.96|752.56|754.96|752.56|754.96|752.56|0
1648552490000|2022-03-29 11:14:50|754.86|752.46|754.66|752.26|754.86|752.46|754.66|752.26|0
1648552500000|2022-03-29 11:15:00|754.57|752.17|753.8|751.4|754.57|752.17|753.8|751.4|0
1648552510000|2022-03-29 11:15:10|753.89|751.49|753.89|751.49|753.99|751.59|753.89|751.49|0
1648552520000|2022-03-29 11:15:20|753.99|751.59|753.99|751.59|753.99|751.59|753.7|751.3|0
1648552530000|2022-03-29 11:15:30|754.08|751.68|754.18|751.78|754.18|751.78|753.99|751.59|0
1648552540000|2022-03-29 11:15:40|754.38|751.98|754.38|751.98|754.47|752.07|754.38|751.98|0
1648552550000|2022-03-29 11:15:50|754.28|751.88|754.18|751.78|754.28|751.88|754.18|751.78|0
1648552560000|2022-03-29 11:16:00|754.28|751.88|754.18|751.78|754.38|751.98|754.18|751.78|0
1648552570000|2022-03-29 11:16:10|754.28|751.88|754.28|751.88|754.28|751.88|754.28|751.88|0
1648552580000|2022-03-29 11:16:20|754.18|751.78|753.8|751.4|754.38|751.98|753.8|751.4|0
1648552590000|2022-03-29 11:16:30|753.7|751.3|753.7|751.3|753.7|751.3|753.7|751.3|0
1648552600000|2022-03-29 11:16:40|753.8|751.4|753.99|751.59|753.99|751.59|753.8|751.4|0
1648552610000|2022-03-29 11:16:50|753.8|751.4|753.8|751.4|753.8|751.4|753.7|751.3|0
1648552620000|2022-03-29 11:17:00|753.89|751.49|753.8|751.4|753.89|751.49|753.8|751.4|0
1648552640000|2022-03-29 11:17:20|753.99|751.59|753.99|751.59|753.99|751.59|753.99|751.59|0
1648552650000|2022-03-29 11:17:30|753.8|751.4|753.8|751.4|753.8|751.4|753.7|751.3|0
1648552660000|2022-03-29 11:17:40|753.6|751.2|753.6|751.2|753.6|751.2|753.6|751.2|0
1648552670000|2022-03-29 11:17:50|753.7|751.3|753.6|751.2|753.8|751.4|753.6|751.2|0
1648552680000|2022-03-29 11:18:00|753.8|751.4|753.8|751.4|753.8|751.4|753.8|751.4|0
1648552690000|2022-03-29 11:18:10|753.6|751.2|753.6|751.2|753.6|751.2|753.6|751.2|0
1648552700000|2022-03-29 11:18:20|753.7|751.3|753.6|751.2|753.7|751.3|753.6|751.2|0
1648552720000|2022-03-29 11:18:40|753.5|751.1|753.5|751.1|753.5|751.1|753.5|751.1|0
1648552730000|2022-03-29 11:18:50|753.41|751.01|753.5|751.1|753.5|751.1|753.41|751.01|0
1648552740000|2022-03-29 11:19:00|753.6|751.2|753.6|751.2|753.6|751.2|753.6|751.2|0
1648552750000|2022-03-29 11:19:10|753.8|751.4|753.8|751.4|753.8|751.4|753.8|751.4|0
1648552760000|2022-03-29 11:19:20|753.6|751.2|753.6|751.2|753.6|751.2|753.6|751.2|0
1648552770000|2022-03-29 11:19:30|753.7|751.3|753.8|751.4|753.8|751.4|753.7|751.3|0
1648552790000|2022-03-29 11:19:50|753.99|751.59|753.99|751.59|753.99|751.59|753.99|751.59|0
1648552810000|2022-03-29 11:20:10|753.41|751.01|753.41|751.01|753.41|751.01|753.02|750.62|0
1648552830000|2022-03-29 11:20:30|753.5|751.1|753.6|751.2|753.6|751.2|753.5|751.1|0
1648552840000|2022-03-29 11:20:40|753.5|751.1|753.6|751.2|753.7|751.3|753.5|751.1|0
1648552850000|2022-03-29 11:20:50|753.22|750.82|753.02|750.62|753.22|750.82|753.02|750.62|0
1648552860000|2022-03-29 11:21:00|753.22|750.82|753.12|750.72|753.22|750.82|753.12|750.72|0
1648552870000|2022-03-29 11:21:10|753.02|750.62|752.92|750.52|753.02|750.62|752.92|750.52|0
1648552880000|2022-03-29 11:21:20|753.02|750.62|752.64|750.24|753.02|750.62|752.64|750.24|0
1648552900000|2022-03-29 11:21:40|752.73|750.33|752.83|750.43|752.83|750.43|752.73|750.33|0
1648552910000|2022-03-29 11:21:50|753.22|750.82|753.22|750.82|753.22|750.82|753.22|750.82|0
1648552920000|2022-03-29 11:22:00|753.02|750.62|753.22|750.82|753.22|750.82|753.02|750.62|0
1648552930000|2022-03-29 11:22:10|753.41|751.01|753.5|751.1|753.5|751.1|753.41|751.01|0
1648552940000|2022-03-29 11:22:20|753.41|751.01|753.41|751.01|753.6|751.2|753.41|751.01|0
1648552950000|2022-03-29 11:22:30|753.29|750.89|753.29|750.89|753.29|750.89|753.29|750.89|0
1648552960000|2022-03-29 11:22:40|753.48|751.08|753.48|751.08|753.48|751.08|753.38|750.98|0
1648552970000|2022-03-29 11:22:50|753.77|751.37|753.87|751.47|753.87|751.47|753.67|751.27|0
1648552980000|2022-03-29 11:23:00|753.57|751.17|753.57|751.17|753.67|751.27|753.57|751.17|0
1648552990000|2022-03-29 11:23:10|753.67|751.27|753.48|751.08|753.67|751.27|753.48|751.08|0
1648553000000|2022-03-29 11:23:20|753.1|750.7|753.1|750.7|753.1|750.7|753.1|750.7|0
1648553010000|2022-03-29 11:23:30|753.29|750.89|753.38|750.98|753.38|750.98|753.29|750.89|0
1648553020000|2022-03-29 11:23:40|753.29|750.89|753.67|751.27|753.67|751.27|753.29|750.89|0
1648553030000|2022-03-29 11:23:50|753.77|751.37|753.48|751.08|753.77|751.37|753.48|751.08|0
1648553040000|2022-03-29 11:24:00|753.29|750.89|753.29|750.89|753.29|750.89|753.29|750.89|0
1648553060000|2022-03-29 11:24:20|753.48|751.08|753.48|751.08|753.48|751.08|753.29|750.89|0
1648553070000|2022-03-29 11:24:30|753.38|750.98|753.38|750.98|753.48|751.08|753.38|750.98|0
1648553080000|2022-03-29 11:24:40|753.48|751.08|753.38|750.98|753.48|751.08|753.29|750.89|0
1648553090000|2022-03-29 11:24:50|753.48|751.08|753.57|751.17|753.57|751.17|753.48|751.08|0
1648553100000|2022-03-29 11:25:00|753.38|750.98|753.19|750.79|753.38|750.98|753.19|750.79|0
1648553110000|2022-03-29 11:25:10|753.29|750.89|753.48|751.08|753.48|751.08|753.29|750.89|0
1648553130000|2022-03-29 11:25:30|753.09|750.69|753.29|750.89|753.29|750.89|753.09|750.69|0
1648553140000|2022-03-29 11:25:40|753.09|750.69|752.99|750.59|753.09|750.69|752.99|750.59|0
1648553150000|2022-03-29 11:25:50|753.09|750.69|752.9|750.5|753.09|750.69|752.9|750.5|0
1648553160000|2022-03-29 11:26:00|752.52|750.12|752.32|749.92|752.52|750.12|752.32|749.92|0
1648553170000|2022-03-29 11:26:10|752.13|749.73|752.32|749.92|752.32|749.92|752.13|749.73|0
1648553180000|2022-03-29 11:26:20|752.51|750.11|752.71|750.31|752.71|750.31|752.51|750.11|0
1648553190000|2022-03-29 11:26:30|752.32|749.92|752.32|749.92|752.32|749.92|752.13|749.73|0
1648553200000|2022-03-29 11:26:40|752.22|749.82|752.22|749.82|752.22|749.82|752.22|749.82|0
1648553210000|2022-03-29 11:26:50|752.32|749.92|751.94|749.54|752.32|749.92|751.94|749.54|0
1648553220000|2022-03-29 11:27:00|751.74|749.34|752.22|749.82|752.22|749.82|751.74|749.34|0
1648553230000|2022-03-29 11:27:10|752.32|749.92|752.13|749.73|752.32|749.92|752.13|749.73|0
1648553240000|2022-03-29 11:27:20|752.03|749.63|751.94|749.54|752.03|749.63|751.84|749.44|0
1648553250000|2022-03-29 11:27:30|752.13|749.73|752.13|749.73|752.13|749.73|751.94|749.54|0
1648553260000|2022-03-29 11:27:40|752.32|749.92|752.32|749.92|752.32|749.92|752.32|749.92|0
1648553270000|2022-03-29 11:27:50|752.22|749.82|752.13|749.73|752.22|749.82|752.13|749.73|0
1648553280000|2022-03-29 11:28:00|752.22|749.82|751.74|749.34|752.22|749.82|751.74|749.34|0
1648553290000|2022-03-29 11:28:10|751.55|749.15|751.55|749.15|751.74|749.34|751.55|749.15|0
1648553300000|2022-03-29 11:28:20|751.94|749.54|751.94|749.54|751.94|749.54|751.94|749.54|0
1648553320000|2022-03-29 11:28:40|751.74|749.34|751.55|749.15|751.74|749.34|751.16|748.76|0
1648553330000|2022-03-29 11:28:50|751.74|749.34|751.74|749.34|751.94|749.54|751.74|749.34|0
1648553340000|2022-03-29 11:29:00|751.55|749.15|751.55|749.15|751.55|749.15|751.55|749.15|0
1648553350000|2022-03-29 11:29:10|751.36|748.96|751.36|748.96|751.36|748.96|751.36|748.96|0
1648553360000|2022-03-29 11:29:20|751.16|748.76|751.16|748.76|751.16|748.76|751.16|748.76|0
1648553370000|2022-03-29 11:29:30|751.06|748.66|750.97|748.57|751.06|748.66|750.97|748.57|0
1648553380000|2022-03-29 11:29:40|750.78|748.38|750.97|748.57|750.97|748.57|750.78|748.38|0
1648553390000|2022-03-29 11:29:50|751.06|748.66|751.16|748.76|751.16|748.76|751.06|748.66|0
1648553400000|2022-03-29 11:30:00|750.97|748.57|751.16|748.76|751.16|748.76|750.97|748.57|0
1648553410000|2022-03-29 11:30:10|751.55|749.15|751.16|748.76|751.55|749.15|751.16|748.76|0
1648553420000|2022-03-29 11:30:20|751.36|748.96|751.16|748.76|751.36|748.96|751.16|748.76|0
1648553440000|2022-03-29 11:30:40|751.36|748.96|750.01|747.61|751.36|748.96|750.01|747.61|0
1648553450000|2022-03-29 11:30:50|750.87|748.47|750.39|747.99|750.87|748.47|750.2|747.8|0
1648553460000|2022-03-29 11:31:00|750.29|747.89|750.68|748.28|750.68|748.28|750.2|747.8|0
1648553470000|2022-03-29 11:31:10|750.58|748.18|750.48|748.08|750.58|748.18|750.48|748.08|0
1648553480000|2022-03-29 11:31:20|750.58|748.18|750.58|748.18|750.58|748.18|750.58|748.18|0
1648553490000|2022-03-29 11:31:30|750.39|747.99|750.2|747.8|750.39|747.99|750.2|747.8|0
1648553500000|2022-03-29 11:31:40|750.39|747.99|750.39|747.99|750.39|747.99|750.29|747.89|0
1648553510000|2022-03-29 11:31:50|750.2|747.8|750.48|748.08|750.58|748.18|750.2|747.8|0
1648553520000|2022-03-29 11:32:00|750.39|747.99|750.58|748.18|750.58|748.18|750.39|747.99|0
1648553530000|2022-03-29 11:32:10|750.29|747.89|750.2|747.8|750.58|748.18|750.2|747.8|0
1648553540000|2022-03-29 11:32:20|749.62|747.22|749.43|747.03|749.81|747.41|749.43|747.03|0
1648553550000|2022-03-29 11:32:30|749.23|746.83|749.23|746.83|749.23|746.83|749.23|746.83|0
1648553560000|2022-03-29 11:32:40|749.43|747.03|749.33|746.93|749.52|747.12|749.33|746.93|0
1648553570000|2022-03-29 11:32:50|749.23|746.83|750.01|747.61|750.01|747.61|749.23|746.83|0
1648553580000|2022-03-29 11:33:00|749.81|747.41|750.01|747.61|750.01|747.61|749.81|747.41|0
1648553590000|2022-03-29 11:33:10|749.62|747.22|749.43|747.03|749.62|747.22|749.43|747.03|0
1648553600000|2022-03-29 11:33:20|749.23|746.83|749.9|747.5|750.1|747.7|749.23|746.83|0
1648553610000|2022-03-29 11:33:30|749.81|747.41|749.81|747.41|749.81|747.41|749.81|747.41|0
1648553620000|2022-03-29 11:33:40|749.43|747.03|749.62|747.22|749.62|747.22|749.43|747.03|0
1648553630000|2022-03-29 11:33:50|749.81|747.41|749.81|747.41|749.81|747.41|749.81|747.41|0
1648553640000|2022-03-29 11:34:00|750|747.6|749.9|747.5|750|747.6|749.81|747.41|0
1648553650000|2022-03-29 11:34:10|749.81|747.41|749.9|747.5|749.9|747.5|749.81|747.41|0
1648553660000|2022-03-29 11:34:20|750|747.6|750|747.6|750|747.6|750|747.6|0
1648553670000|2022-03-29 11:34:30|749.81|747.41|749.9|747.5|749.9|747.5|749.81|747.41|0
1648553680000|2022-03-29 11:34:40|750|747.6|750|747.6|750|747.6|749.9|747.5|0
1648553690000|2022-03-29 11:34:50|749.81|747.41|749.9|747.5|749.9|747.5|749.81|747.41|0
1648553700000|2022-03-29 11:35:00|749.81|747.41|749.52|747.12|749.81|747.41|749.43|747.03|0
1648553710000|2022-03-29 11:35:10|749.43|747.03|749.43|747.03|749.43|747.03|749.33|746.93|0
1648553730000|2022-03-29 11:35:30|749.62|747.22|749.9|747.5|749.9|747.5|749.62|747.22|0
1648553740000|2022-03-29 11:35:40|750.2|747.8|750.39|747.99|750.39|747.99|750.2|747.8|0
1648553750000|2022-03-29 11:35:50|750.58|748.18|750.58|748.18|750.58|748.18|750.58|748.18|0
1648553760000|2022-03-29 11:36:00|750.39|747.99|750.39|747.99|750.39|747.99|750.39|747.99|0
1648553770000|2022-03-29 11:36:10|750.58|748.18|750.77|748.37|750.77|748.37|750.58|748.18|0
1648553780000|2022-03-29 11:36:20|750.58|748.18|750.39|747.99|750.58|748.18|750.39|747.99|0
1648553790000|2022-03-29 11:36:30|750.48|748.08|750.58|748.18|750.58|748.18|750.39|747.99|0
1648553800000|2022-03-29 11:36:40|750.67|748.27|750.58|748.18|750.67|748.27|750.58|748.18|0
1648553810000|2022-03-29 11:36:50|750.77|748.37|750.67|748.27|750.77|748.37|750.67|748.27|0
1648553820000|2022-03-29 11:37:00|750.77|748.37|751.55|749.15|751.55|749.15|750.58|748.18|0
1648553830000|2022-03-29 11:37:10|751.06|748.66|751.16|748.76|751.16|748.76|751.06|748.66|0
1648553840000|2022-03-29 11:37:20|751.55|749.15|751.55|749.15|751.64|749.24|751.55|749.15|0
1648553850000|2022-03-29 11:37:30|751.74|749.34|751.74|749.34|751.74|749.34|751.74|749.34|0
1648553860000|2022-03-29 11:37:40|751.64|749.24|751.74|749.34|751.74|749.34|751.64|749.24|0
1648553870000|2022-03-29 11:37:50|751.55|749.15|751.64|749.24|751.74|749.34|751.55|749.15|0
1648553880000|2022-03-29 11:38:00|751.74|749.34|751.93|749.53|751.93|749.53|751.74|749.34|0
1648553900000|2022-03-29 11:38:20|751.35|748.95|751.16|748.76|751.35|748.95|751.16|748.76|0
1648553910000|2022-03-29 11:38:30|751.35|748.95|751.55|749.15|751.55|749.15|751.35|748.95|0
1648553920000|2022-03-29 11:38:40|751.74|749.34|751.55|749.15|751.74|749.34|751.55|749.15|0
1648553930000|2022-03-29 11:38:50|751.74|749.34|752.12|749.72|752.12|749.72|751.74|749.34|0
1648553940000|2022-03-29 11:39:00|751.93|749.53|751.74|749.34|751.93|749.53|751.74|749.34|0
1648553950000|2022-03-29 11:39:10|751.83|749.43|751.93|749.53|751.93|749.53|751.83|749.43|0
1648553960000|2022-03-29 11:39:20|751.83|749.43|751.74|749.34|751.83|749.43|751.54|749.14|0
1648553970000|2022-03-29 11:39:30|751.83|749.43|751.74|749.34|751.93|749.53|751.74|749.34|0
1648553980000|2022-03-29 11:39:40|751.54|749.14|751.64|749.24|751.64|749.24|751.54|749.14|0
1648553990000|2022-03-29 11:39:50|751.54|749.14|751.44|749.04|751.54|749.14|751.35|748.95|0
1648554000000|2022-03-29 11:40:00|751.35|748.95|751.35|748.95|751.35|748.95|751.35|748.95|0
1648554010000|2022-03-29 11:40:10|751.25|748.85|751.25|748.85|751.25|748.85|751.25|748.85|0
1648554020000|2022-03-29 11:40:20|751.35|748.95|750.39|747.99|751.35|748.95|750.39|747.99|0
1648554030000|2022-03-29 11:40:30|750.29|747.89|750.29|747.89|750.29|747.89|750.19|747.79|0
1648554040000|2022-03-29 11:40:40|750.19|747.79|750.19|747.79|750.19|747.79|750.19|747.79|0
1648554050000|2022-03-29 11:40:50|750.39|747.99|750.58|748.18|750.58|748.18|750.39|747.99|0
1648554060000|2022-03-29 11:41:00|750.67|748.27|750.77|748.37|750.77|748.37|750.58|748.18|0
1648554070000|2022-03-29 11:41:10|752.89|750.49|754.15|751.75|754.15|751.75|752.51|750.11|0
1648554080000|2022-03-29 11:41:20|754.05|751.65|751.93|749.53|754.05|751.65|750.39|747.99|0
1648554090000|2022-03-29 11:41:30|751.74|749.34|753.37|750.97|753.37|750.97|751.74|749.34|0
1648554100000|2022-03-29 11:41:40|753.47|751.07|753.67|751.27|753.86|751.46|753.47|751.07|0
1648554110000|2022-03-29 11:41:50|755.21|752.81|754.44|752.04|755.3|752.9|754.44|752.04|0
1648554120000|2022-03-29 11:42:00|754.83|752.43|755.41|753.01|755.41|753.01|754.83|752.43|0
1648554130000|2022-03-29 11:42:10|755.02|752.62|755.99|753.59|755.99|753.59|755.02|752.62|0
1648554140000|2022-03-29 11:42:20|754.92|752.52|755.02|752.62|755.99|753.59|754.92|752.52|0
1648554150000|2022-03-29 11:42:30|754.63|752.23|753.28|750.88|754.63|752.23|753.28|750.88|0
1648554160000|2022-03-29 11:42:40|752.32|749.92|753.37|750.97|753.37|750.97|752.32|749.92|0
1648554170000|2022-03-29 11:42:50|753.86|751.46|753.47|751.07|753.86|751.46|753.47|751.07|0
1648554180000|2022-03-29 11:43:00|753.67|751.27|752.7|750.3|753.67|751.27|752.7|750.3|0
1648554190000|2022-03-29 11:43:10|752.89|750.49|752.6|750.2|753.28|750.88|752.6|750.2|0
1648554200000|2022-03-29 11:43:20|752.7|750.3|753.86|751.46|753.86|751.46|752.7|750.3|0
1648554210000|2022-03-29 11:43:30|753.76|751.36|753.57|751.17|753.76|751.36|753.47|751.07|0
1648554220000|2022-03-29 11:43:40|753.67|751.27|753.18|750.78|753.67|751.27|753.18|750.78|0
1648554230000|2022-03-29 11:43:50|754.25|751.85|755.98|753.58|755.98|753.58|754.25|751.85|0
1648554240000|2022-03-29 11:44:00|757.34|754.94|755.69|753.29|757.34|754.94|755.69|753.29|0
1648554250000|2022-03-29 11:44:10|755.6|753.2|755.79|753.39|755.79|753.39|755.6|753.2|0
1648554260000|2022-03-29 11:44:20|756.37|753.97|755.21|752.81|756.37|753.97|755.21|752.81|0
1648554270000|2022-03-29 11:44:30|754.72|752.32|755.21|752.81|755.21|752.81|754.63|752.23|0
1648554280000|2022-03-29 11:44:40|755.02|752.62|755.11|752.71|755.21|752.81|755.02|752.62|0
1648554290000|2022-03-29 11:44:50|754.92|752.52|754.34|751.94|755.11|752.71|754.34|751.94|0
1648554300000|2022-03-29 11:45:00|755.21|752.81|755.21|752.81|756.18|753.78|755.11|752.71|0
1648554310000|2022-03-29 11:45:10|755.11|752.71|754.44|752.04|755.11|752.71|754.44|752.04|0
1648554320000|2022-03-29 11:45:20|754.24|751.84|754.44|752.04|754.44|752.04|754.05|751.65|0
1648554330000|2022-03-29 11:45:30|756.18|753.78|755.11|752.71|756.18|753.78|754.82|752.42|0
1648554340000|2022-03-29 11:45:40|754.92|752.52|755.21|752.81|755.21|752.81|754.92|752.52|0
1648554350000|2022-03-29 11:45:50|755.88|753.48|757.72|755.32|757.72|755.32|755.88|753.48|0
1648554360000|2022-03-29 11:46:00|757.14|754.74|756.46|754.06|757.14|754.74|756.46|754.06|0
1648554370000|2022-03-29 11:46:10|757.14|754.74|756.18|753.78|757.14|754.74|756.18|753.78|0
1648554380000|2022-03-29 11:46:20|755.79|753.39|755.4|753|755.79|753.39|752.7|750.3|0
1648554390000|2022-03-29 11:46:30|754.44|752.04|754.34|751.94|754.44|752.04|753.95|751.55|0
1648554400000|2022-03-29 11:46:40|754.63|752.23|753.86|751.46|754.63|752.23|753.86|751.46|0
1648554410000|2022-03-29 11:46:50|754.82|752.42|755.79|753.39|755.98|753.58|754.82|752.42|0
1648554420000|2022-03-29 11:47:00|754.82|752.42|756.66|754.26|756.66|754.26|754.63|752.23|0
1648554430000|2022-03-29 11:47:10|756.27|753.87|755.98|753.58|756.27|753.87|755.98|753.58|0
1648554440000|2022-03-29 11:47:20|756.37|753.97|757.24|754.84|757.34|754.94|756.37|753.97|0
1648554450000|2022-03-29 11:47:30|756.76|754.36|757.14|754.74|757.34|754.94|756.76|754.36|0
1648554460000|2022-03-29 11:47:40|757.24|754.84|757.24|754.84|757.24|754.84|757.24|754.84|0
1648554470000|2022-03-29 11:47:50|756.56|754.16|756.46|754.06|756.56|754.16|755.98|753.58|0
1648554480000|2022-03-29 11:48:00|756.37|753.97|757.53|755.13|757.53|755.13|756.37|753.97|0
1648554490000|2022-03-29 11:48:10|757.92|755.52|758.69|756.29|758.69|756.29|757.92|755.52|0
1648554500000|2022-03-29 11:48:20|758.11|755.71|755.69|753.29|758.11|755.71|755.69|753.29|0
1648554510000|2022-03-29 11:48:30|755.6|753.2|756.95|754.55|756.95|754.55|755.6|753.2|0
1648554520000|2022-03-29 11:48:40|757.43|755.03|757.24|754.84|757.43|755.03|757.24|754.84|0
1648554530000|2022-03-29 11:48:50|756.95|754.55|757.82|755.42|757.92|755.52|756.95|754.55|0
1648554540000|2022-03-29 11:49:00|757.53|755.13|758.11|755.71|758.11|755.71|757.53|755.13|0
1648554550000|2022-03-29 11:49:10|756.46|754.06|755.11|752.71|756.56|754.16|755.11|752.71|0
1648554560000|2022-03-29 11:49:20|755.79|753.39|756.76|754.36|756.76|754.36|755.79|753.39|0
1648554570000|2022-03-29 11:49:30|757.14|754.74|757.72|755.32|757.72|755.32|756.76|754.36|0
1648554580000|2022-03-29 11:49:40|758.01|755.61|757.62|755.22|758.01|755.61|757.62|755.22|0
1648554590000|2022-03-29 11:49:50|757.53|755.13|757.92|755.52|757.92|755.52|757.53|755.13|0
1648554600000|2022-03-29 11:50:00|757.82|755.42|757.34|754.94|757.92|755.52|757.34|754.94|0
1648554610000|2022-03-29 11:50:10|759.08|756.68|758.5|756.1|759.08|756.68|758.5|756.1|0
1648554620000|2022-03-29 11:50:20|759.08|756.68|759.27|756.87|759.46|757.06|759.08|756.68|0
1648554630000|2022-03-29 11:50:30|758.5|756.1|758.88|756.48|758.88|756.48|758.3|755.9|0
1648554640000|2022-03-29 11:50:40|759.27|756.87|759.46|757.06|759.66|757.26|759.27|756.87|0
1648554650000|2022-03-29 11:50:50|759.08|756.68|759.66|757.26|759.66|757.26|759.08|756.68|0
1648554660000|2022-03-29 11:51:00|759.46|757.06|759.66|757.26|759.66|757.26|759.46|757.06|0
1648554670000|2022-03-29 11:51:10|759.36|756.96|759.66|757.26|759.66|757.26|759.36|756.96|0
1648554680000|2022-03-29 11:51:20|759.46|757.06|759.17|756.77|759.46|757.06|759.17|756.77|0
1648554690000|2022-03-29 11:51:30|759.08|756.68|759.46|757.06|759.46|757.06|758.88|756.48|0
1648554700000|2022-03-29 11:51:40|759.85|757.45|759.85|757.45|759.85|757.45|759.56|757.16|0
1648554710000|2022-03-29 11:51:50|759.66|757.26|759.46|757.06|759.66|757.26|759.46|757.06|0
1648554720000|2022-03-29 11:52:00|759.27|756.87|759.27|756.87|759.27|756.87|759.08|756.68|0
1648554730000|2022-03-29 11:52:10|758.88|756.48|758.3|755.9|758.88|756.48|758.3|755.9|0
1648554740000|2022-03-29 11:52:20|758.11|755.71|758.88|756.48|758.88|756.48|758.11|755.71|0
1648554750000|2022-03-29 11:52:30|758.69|756.29|760.04|757.64|760.04|757.64|758.69|756.29|0
1648554760000|2022-03-29 11:52:40|760.24|757.84|761.01|758.61|761.01|758.61|760.24|757.84|0
1648554770000|2022-03-29 11:52:50|761.79|759.39|761.98|759.58|761.98|759.58|761.79|759.39|0
1648554780000|2022-03-29 11:53:00|761.79|759.39|761.98|759.58|762.08|759.68|761.79|759.39|0
1648554790000|2022-03-29 11:53:10|761.79|759.39|762.18|759.78|762.18|759.78|761.79|759.39|0
1648554800000|2022-03-29 11:53:20|761.98|759.58|761.88|759.48|761.98|759.58|761.79|759.39|0
1648554810000|2022-03-29 11:53:30|761.98|759.58|762.18|759.78|762.18|759.78|761.98|759.58|0
1648554820000|2022-03-29 11:53:40|762.27|759.87|762.18|759.78|762.37|759.97|762.18|759.78|0
1648554830000|2022-03-29 11:53:50|762.08|759.68|762.08|759.68|762.37|759.97|761.98|759.58|0
1648554840000|2022-03-29 11:54:00|761.79|759.39|760.82|758.42|761.79|759.39|760.82|758.42|0
1648554850000|2022-03-29 11:54:10|760.72|758.32|760.52|758.12|760.72|758.32|760.52|758.12|0
1648554860000|2022-03-29 11:54:20|760.24|757.84|760.43|758.03|760.63|758.23|760.24|757.84|0
1648554870000|2022-03-29 11:54:30|761.21|758.81|761.21|758.81|761.4|759|761.21|758.81|0
1648554880000|2022-03-29 11:54:40|761.01|758.61|761.49|759.09|761.49|759.09|761.01|758.61|0
1648554890000|2022-03-29 11:54:50|761.79|759.39|760.82|758.42|761.79|759.39|760.82|758.42|0
1648554900000|2022-03-29 11:55:00|760.04|757.64|758.69|756.29|760.04|757.64|758.69|756.29|0
1648554910000|2022-03-29 11:55:10|758.78|756.38|759.36|756.96|759.36|756.96|758.78|756.38|0
1648554920000|2022-03-29 11:55:20|759.27|756.87|758.88|756.48|759.27|756.87|758.88|756.48|0
1648554930000|2022-03-29 11:55:30|758.78|756.38|759.08|756.68|759.08|756.68|758.78|756.38|0
1648554940000|2022-03-29 11:55:40|759.56|757.16|759.27|756.87|759.56|757.16|759.27|756.87|0
1648554950000|2022-03-29 11:55:50|759.46|757.06|759.66|757.26|759.66|757.26|759.46|757.06|0
1648554960000|2022-03-29 11:56:00|759.56|757.16|759.46|757.06|759.56|757.16|759.46|757.06|0
1648554970000|2022-03-29 11:56:10|758.97|756.57|759.17|756.77|759.17|756.77|758.88|756.48|0
1648554980000|2022-03-29 11:56:20|758.88|756.48|758.39|755.99|758.88|756.48|758.3|755.9|0
1648554990000|2022-03-29 11:56:30|758.3|755.9|758.69|756.29|758.69|756.29|758.3|755.9|0
1648555000000|2022-03-29 11:56:40|758.59|756.19|758.59|756.19|758.69|756.29|758.59|756.19|0
1648555010000|2022-03-29 11:56:50|758.49|756.09|757.72|755.32|758.49|756.09|757.72|755.32|0
1648555020000|2022-03-29 11:57:00|756.75|754.35|757.14|754.74|757.14|754.74|756.75|754.35|0
1648555030000|2022-03-29 11:57:10|756.56|754.16|756.75|754.35|756.75|754.35|756.46|754.06|0
1648555040000|2022-03-29 11:57:20|757.91|755.51|758.11|755.71|758.3|755.9|757.91|755.51|0
1648555050000|2022-03-29 11:57:30|758.01|755.61|757.81|755.41|758.01|755.61|757.62|755.22|0
1648555060000|2022-03-29 11:57:40|758.11|755.71|758.49|756.09|758.49|756.09|758.11|755.71|0
1648555070000|2022-03-29 11:57:50|758.69|756.29|758.01|755.61|758.69|756.29|758.01|755.61|0
1648555080000|2022-03-29 11:58:00|757.72|755.32|757.81|755.41|757.81|755.41|757.72|755.32|0
1648555090000|2022-03-29 11:58:10|758.11|755.71|758.11|755.71|758.11|755.71|757.72|755.32|0
1648555100000|2022-03-29 11:58:20|758.49|756.09|758.59|756.19|758.59|756.19|758.49|756.09|0
1648555110000|2022-03-29 11:58:30|758.49|756.09|758.3|755.9|758.49|756.09|758.11|755.71|0
1648555120000|2022-03-29 11:58:40|758.49|756.09|758.39|755.99|758.69|756.29|758.39|755.99|0
1648555130000|2022-03-29 11:58:50|758.49|756.09|758.97|756.57|758.97|756.57|758.49|756.09|0
1648555140000|2022-03-29 11:59:00|759.07|756.67|758.69|756.29|759.07|756.67|758.69|756.29|0
1648555150000|2022-03-29 11:59:10|758.59|756.19|758.39|755.99|758.59|756.19|758.3|755.9|0
1648555160000|2022-03-29 11:59:20|758.11|755.71|758.88|756.48|758.88|756.48|758.11|755.71|0
1648555170000|2022-03-29 11:59:30|758.78|756.38|759.27|756.87|759.27|756.87|758.78|756.38|0
1648555180000|2022-03-29 11:59:40|759.46|757.06|759.36|756.96|759.46|757.06|759.36|756.96|0
1648555190000|2022-03-29 11:59:50|759.46|757.06|759.46|757.06|759.46|757.06|759.46|757.06|0
1648555200000|2022-03-29 12:00:00|759.27|756.87|758.88|756.48|759.27|756.87|758.88|756.48|0
1648555210000|2022-03-29 12:00:10|759.07|756.67|759.46|757.06|759.75|757.35|759.07|756.67|0
1648555220000|2022-03-29 12:00:20|759.65|757.25|759.65|757.25|759.65|757.25|759.65|757.25|0
1648555230000|2022-03-29 12:00:30|759.85|757.45|759.65|757.25|759.85|757.45|759.65|757.25|0
1648555240000|2022-03-29 12:00:40|759.85|757.45|759.85|757.45|760.04|757.64|759.85|757.45|0
1648555250000|2022-03-29 12:00:50|760.04|757.64|760.04|757.64|760.04|757.64|760.04|757.64|0
1648555260000|2022-03-29 12:01:00|759.85|757.45|759.46|757.06|759.85|757.45|759.27|756.87|0
1648555270000|2022-03-29 12:01:10|759.07|756.67|759.07|756.67|759.07|756.67|759.07|756.67|0
1648555280000|2022-03-29 12:01:20|758.88|756.48|758.1|755.7|758.88|756.48|758.1|755.7|0
1648555290000|2022-03-29 12:01:30|758.3|755.9|758.49|756.09|758.49|756.09|758.1|755.7|0
1648555300000|2022-03-29 12:01:40|758.97|756.57|759.27|756.87|759.27|756.87|758.88|756.48|0
1648555310000|2022-03-29 12:01:50|759.46|757.06|760.33|757.93|760.33|757.93|759.46|757.06|0
1648555320000|2022-03-29 12:02:00|760.43|758.03|760.43|758.03|760.43|758.03|760.23|757.83|0
1648555330000|2022-03-29 12:02:10|760.23|757.83|760.62|758.22|760.62|758.22|760.23|757.83|0
1648555340000|2022-03-29 12:02:20|760.43|758.03|760.43|758.03|760.62|758.22|760.43|758.03|0
1648555350000|2022-03-29 12:02:30|760.33|757.93|760.62|758.22|760.62|758.22|760.33|757.93|0
1648555360000|2022-03-29 12:02:40|760.82|758.42|760.62|758.22|760.82|758.42|760.62|758.22|0
1648555370000|2022-03-29 12:02:50|760.82|758.42|760.82|758.42|761.01|758.61|760.82|758.42|0
1648555380000|2022-03-29 12:03:00|760.91|758.51|761.4|759|761.4|759|760.91|758.51|0
1648555390000|2022-03-29 12:03:10|761.2|758.8|761.59|759.19|761.59|759.19|761.2|758.8|0
1648555400000|2022-03-29 12:03:20|761.3|758.9|760.82|758.42|761.3|758.9|760.62|758.22|0
1648555410000|2022-03-29 12:03:30|760.62|758.22|760.33|757.93|760.62|758.22|760.33|757.93|0
1648555420000|2022-03-29 12:03:40|760.62|758.22|760.43|758.03|760.62|758.22|760.43|758.03|0
1648555430000|2022-03-29 12:03:50|760.23|757.83|760.04|757.64|760.43|758.03|760.04|757.64|0
1648555440000|2022-03-29 12:04:00|759.85|757.45|760.62|758.22|760.62|758.22|759.85|757.45|0
1648555450000|2022-03-29 12:04:10|760.82|758.42|761.3|758.9|761.3|758.9|760.82|758.42|0
1648555460000|2022-03-29 12:04:20|761.2|758.8|761.2|758.8|761.2|758.8|761.1|758.7|0
1648555470000|2022-03-29 12:04:30|761.4|759|761.01|758.61|761.4|759|761.01|758.61|0
1648555480000|2022-03-29 12:04:40|760.81|758.41|760.81|758.41|761.01|758.61|760.81|758.41|0
1648555490000|2022-03-29 12:04:50|760.71|758.31|760.81|758.41|760.81|758.41|760.71|758.31|0
1648555500000|2022-03-29 12:05:00|761.01|758.61|761.01|758.61|761.1|758.7|761.01|758.61|0
1648555510000|2022-03-29 12:05:10|761.2|758.8|760.81|758.41|761.2|758.8|760.81|758.41|0
1648555520000|2022-03-29 12:05:20|761.01|758.61|760.81|758.41|761.01|758.61|760.81|758.41|0
1648555530000|2022-03-29 12:05:30|760.62|758.22|760.81|758.41|760.81|758.41|760.62|758.22|0
1648555540000|2022-03-29 12:05:40|760.91|758.51|760.81|758.41|761.01|758.61|760.81|758.41|0
1648555550000|2022-03-29 12:05:50|761.01|758.61|761.2|758.8|761.2|758.8|761.01|758.61|0
1648555560000|2022-03-29 12:06:00|761.1|758.7|761.4|759|761.4|759|761.1|758.7|0
1648555570000|2022-03-29 12:06:10|761.59|759.19|761.2|758.8|761.78|759.38|761.2|758.8|0
1648555580000|2022-03-29 12:06:20|761.4|759|761.49|759.09|761.49|759.09|761.4|759|0
1648555590000|2022-03-29 12:06:30|761.59|759.19|761.78|759.38|761.78|759.38|761.59|759.19|0
1648555600000|2022-03-29 12:06:40|762.17|759.77|761.98|759.58|762.17|759.77|761.98|759.58|0
1648555610000|2022-03-29 12:06:50|761.88|759.48|761.88|759.48|761.98|759.58|761.88|759.48|0
1648555620000|2022-03-29 12:07:00|761.98|759.58|761.68|759.28|761.98|759.58|761.68|759.28|0
1648555630000|2022-03-29 12:07:10|761.78|759.38|761.59|759.19|761.78|759.38|761.4|759|0
1648555640000|2022-03-29 12:07:20|761.78|759.38|761.59|759.19|761.78|759.38|761.59|759.19|0
1648555650000|2022-03-29 12:07:30|761.4|759|761.2|758.8|761.4|759|761.2|758.8|0
1648555660000|2022-03-29 12:07:40|761.01|758.61|761.01|758.61|761.01|758.61|761.01|758.61|0
1648555670000|2022-03-29 12:07:50|760.81|758.41|760.81|758.41|760.91|758.51|760.81|758.41|0
1648555680000|2022-03-29 12:08:00|760.62|758.22|760.62|758.22|760.81|758.41|760.62|758.22|0
1648555690000|2022-03-29 12:08:10|760.81|758.41|760.81|758.41|761.01|758.61|760.81|758.41|0
1648555700000|2022-03-29 12:08:20|760.71|758.31|760.43|758.03|760.81|758.41|760.43|758.03|0
1648555710000|2022-03-29 12:08:30|760.62|758.22|760.71|758.31|760.71|758.31|760.62|758.22|0
1648555720000|2022-03-29 12:08:40|761.01|758.61|761.59|759.19|761.59|759.19|761.01|758.61|0
1648555730000|2022-03-29 12:08:50|761.39|758.99|761.39|758.99|761.39|758.99|761.2|758.8|0
1648555740000|2022-03-29 12:09:00|761.2|758.8|761.01|758.61|761.2|758.8|761.01|758.61|0
1648555750000|2022-03-29 12:09:10|760.81|758.41|760.62|758.22|760.81|758.41|760.62|758.22|0
1648555760000|2022-03-29 12:09:20|760.81|758.41|760.91|758.51|760.91|758.51|760.81|758.41|0
1648555770000|2022-03-29 12:09:30|761.01|758.61|761.2|758.8|761.2|758.8|761.01|758.61|0
1648555780000|2022-03-29 12:09:40|761.39|758.99|761.2|758.8|761.39|758.99|761.2|758.8|0
1648555790000|2022-03-29 12:09:50|761.39|758.99|761.2|758.8|761.39|758.99|761.2|758.8|0
1648555800000|2022-03-29 12:10:00|761.39|758.99|761.29|758.89|761.39|758.99|761.29|758.89|0
1648555810000|2022-03-29 12:10:10|761.2|758.8|761.01|758.61|761.2|758.8|761.01|758.61|0
1648555820000|2022-03-29 12:10:20|760.81|758.41|760.62|758.22|760.81|758.41|760.42|758.02|0
1648555830000|2022-03-29 12:10:30|760.71|758.31|760.81|758.41|760.81|758.41|760.71|758.31|0
1648555840000|2022-03-29 12:10:40|760.91|758.51|761.01|758.61|761.01|758.61|760.91|758.51|0
1648555850000|2022-03-29 12:10:50|760.62|758.22|760.81|758.41|761.01|758.61|760.62|758.22|0
1648555860000|2022-03-29 12:11:00|761.01|758.61|761.01|758.61|761.01|758.61|761.01|758.61|0
1648555870000|2022-03-29 12:11:10|760.91|758.51|761.2|758.8|761.2|758.8|760.91|758.51|0
1648555880000|2022-03-29 12:11:20|761.1|758.7|760.81|758.41|761.1|758.7|760.81|758.41|0
1648555890000|2022-03-29 12:11:30|760.62|758.22|760.62|758.22|760.62|758.22|760.42|758.02|0
1648555900000|2022-03-29 12:11:40|760.52|758.12|760.42|758.02|760.62|758.22|760.42|758.02|0
1648555910000|2022-03-29 12:11:50|760.62|758.22|760.62|758.22|760.62|758.22|760.42|758.02|0
1648555920000|2022-03-29 12:12:00|760.42|758.02|760.42|758.02|760.42|758.02|760.42|758.02|0
1648555930000|2022-03-29 12:12:10|760.32|757.92|760.62|758.22|760.62|758.22|760.32|757.92|0
1648555940000|2022-03-29 12:12:20|760.52|758.12|760.42|758.02|760.62|758.22|760.42|758.02|0
1648555950000|2022-03-29 12:12:30|760.62|758.22|760.62|758.22|760.62|758.22|760.42|758.02|0
1648555960000|2022-03-29 12:12:40|760.71|758.31|760.62|758.22|760.71|758.31|760.62|758.22|0
1648555970000|2022-03-29 12:12:50|760.42|758.02|760.23|757.83|760.42|758.02|760.23|757.83|0
1648555980000|2022-03-29 12:13:00|760.13|757.73|759.65|757.25|760.13|757.73|759.65|757.25|0
1648555990000|2022-03-29 12:13:10|759.46|757.06|758.49|756.09|759.46|757.06|758.49|756.09|0
1648556000000|2022-03-29 12:13:20|758.58|756.18|758.68|756.28|758.68|756.28|758.58|756.18|0
1648556010000|2022-03-29 12:13:30|758.87|756.47|758.68|756.28|758.87|756.47|758.68|756.28|0
1648556020000|2022-03-29 12:13:40|758.29|755.89|758.68|756.28|758.68|756.28|758.29|755.89|0
1648556030000|2022-03-29 12:13:50|758.29|755.89|758.29|755.89|758.29|755.89|758.29|755.89|0
1648556040000|2022-03-29 12:14:00|758.49|756.09|759.07|756.67|759.07|756.67|758.49|756.09|0
1648556050000|2022-03-29 12:14:10|759.26|756.86|758.68|756.28|759.26|756.86|758.68|756.28|0
1648556060000|2022-03-29 12:14:20|758.29|755.89|758.29|755.89|758.29|755.89|758.1|755.7|0
1648556070000|2022-03-29 12:14:30|758.49|756.09|758.49|756.09|758.49|756.09|758.29|755.89|0
1648556080000|2022-03-29 12:14:40|758.68|756.28|758.87|756.47|758.87|756.47|758.68|756.28|0
1648556090000|2022-03-29 12:14:50|758.68|756.28|758.68|756.28|758.68|756.28|758.68|756.28|0
1648556100000|2022-03-29 12:15:00|758.49|756.09|758.77|756.37|758.77|756.37|758.49|756.09|0
1648556110000|2022-03-29 12:15:10|758.68|756.28|758.49|756.09|758.87|756.47|758.49|756.09|0
1648556120000|2022-03-29 12:15:20|758.39|755.99|758.49|756.09|758.49|756.09|758.39|755.99|0
1648556130000|2022-03-29 12:15:30|758.39|755.99|758.29|755.89|758.39|755.99|758.29|755.89|0
1648556140000|2022-03-29 12:15:40|758.49|756.09|758.49|756.09|758.49|756.09|758.29|755.89|0
1648556150000|2022-03-29 12:15:50|758.77|756.37|758.68|756.28|758.77|756.37|758.68|756.28|0
1648556160000|2022-03-29 12:16:00|758.58|756.18|758.58|756.18|758.58|756.18|758.58|756.18|0
1648556170000|2022-03-29 12:16:10|758.49|756.09|758.29|755.89|758.49|756.09|758.29|755.89|0
1648556180000|2022-03-29 12:16:20|758.58|756.18|759.45|757.05|759.45|757.05|758.58|756.18|0
1648556190000|2022-03-29 12:16:30|759.65|757.25|759.93|757.53|760.04|757.64|759.65|757.25|0
1648556200000|2022-03-29 12:16:40|760.03|757.63|760.62|758.22|760.62|758.22|760.03|757.63|0
1648556210000|2022-03-29 12:16:50|760.81|758.41|760.42|758.02|760.81|758.41|760.23|757.83|0
1648556220000|2022-03-29 12:17:00|760.23|757.83|760.03|757.63|760.23|757.83|760.03|757.63|0
1648556230000|2022-03-29 12:17:10|760.23|757.83|760.52|758.12|760.52|758.12|760.23|757.83|0
1648556240000|2022-03-29 12:17:20|760.42|758.02|760.62|758.22|760.62|758.22|760.23|757.83|0
1648556250000|2022-03-29 12:17:30|760.81|758.41|761.2|758.8|761.2|758.8|760.81|758.41|0
1648556260000|2022-03-29 12:17:40|761.39|758.99|761.2|758.8|761.39|758.99|761.2|758.8|0
1648556270000|2022-03-29 12:17:50|761|758.6|761|758.6|761.1|758.7|761|758.6|0
1648556280000|2022-03-29 12:18:00|761.2|758.8|760.81|758.41|761.2|758.8|760.81|758.41|0
1648556290000|2022-03-29 12:18:10|761|758.6|761|758.6|761|758.6|760.81|758.41|0
1648556300000|2022-03-29 12:18:20|761.2|758.8|761.2|758.8|761.2|758.8|761.1|758.7|0
1648556310000|2022-03-29 12:18:30|761|758.6|760.81|758.41|761|758.6|760.81|758.41|0
1648556320000|2022-03-29 12:18:40|760.71|758.31|760.51|758.11|760.71|758.31|760.51|758.11|0
1648556330000|2022-03-29 12:18:50|760.62|758.22|760.71|758.31|760.81|758.41|760.62|758.22|0
1648556340000|2022-03-29 12:19:00|760.81|758.41|761.2|758.8|761.2|758.8|760.81|758.41|0
1648556350000|2022-03-29 12:19:10|761|758.6|761|758.6|761|758.6|761|758.6|0
1648556360000|2022-03-29 12:19:20|761.2|758.8|761.2|758.8|761.2|758.8|761.2|758.8|0
1648556370000|2022-03-29 12:19:30|761.39|758.99|761.2|758.8|761.39|758.99|761.2|758.8|0
1648556380000|2022-03-29 12:19:40|761|758.6|761|758.6|761|758.6|761|758.6|0
1648556390000|2022-03-29 12:19:50|760.81|758.41|760.9|758.5|760.9|758.5|760.81|758.41|0
1648556400000|2022-03-29 12:20:00|761|758.6|761.39|758.99|761.39|758.99|761|758.6|0
1648556410000|2022-03-29 12:20:10|762.36|759.96|761.78|759.38|762.36|759.96|761.78|759.38|0
1648556420000|2022-03-29 12:20:20|761.97|759.57|762.94|760.54|763.14|760.74|761.97|759.57|0
1648556430000|2022-03-29 12:20:30|763.14|760.74|763.42|761.02|763.42|761.02|763.14|760.74|0
1648556440000|2022-03-29 12:20:40|763.52|761.12|763.13|760.73|763.52|761.12|763.13|760.73|0
1648556450000|2022-03-29 12:20:50|762.94|760.54|763.13|760.73|763.13|760.73|762.94|760.54|0
1648556460000|2022-03-29 12:21:00|763.33|760.93|763.33|760.93|763.33|760.93|763.33|760.93|0
1648556470000|2022-03-29 12:21:10|763.52|761.12|763.13|760.73|763.52|761.12|763.13|760.73|0
1648556480000|2022-03-29 12:21:20|763.33|760.93|763.72|761.32|763.72|761.32|763.33|760.93|0
1648556490000|2022-03-29 12:21:30|763.91|761.51|763.81|761.41|763.91|761.51|763.81|761.41|0
1648556500000|2022-03-29 12:21:40|763.72|761.32|763.72|761.32|763.72|761.32|763.52|761.12|0
1648556510000|2022-03-29 12:21:50|764|761.6|763.91|761.51|764|761.6|763.91|761.51|0
1648556530000|2022-03-29 12:22:10|764|761.6|763.91|761.51|764|761.6|763.91|761.51|0
1648556540000|2022-03-29 12:22:20|763.72|761.32|763.72|761.32|763.72|761.32|763.72|761.32|0
1648556550000|2022-03-29 12:22:30|763.91|761.51|763.91|761.51|763.91|761.51|763.91|761.51|0
1648556560000|2022-03-29 12:22:40|764.1|761.7|763.91|761.51|764.1|761.7|763.91|761.51|0
1648556570000|2022-03-29 12:22:50|764.1|761.7|763.91|761.51|764.1|761.7|763.91|761.51|0
1648556580000|2022-03-29 12:23:00|764.1|761.7|764.1|761.7|764.1|761.7|763.91|761.51|0
1648556590000|2022-03-29 12:23:10|764.3|761.9|764.3|761.9|764.3|761.9|764.3|761.9|0
1648556600000|2022-03-29 12:23:20|764.49|762.09|764.69|762.29|765.27|762.87|764.49|762.09|0
1648556610000|2022-03-29 12:23:30|765.27|762.87|765.27|762.87|765.27|762.87|765.07|762.67|0
1648556620000|2022-03-29 12:23:40|765.07|762.67|765.07|762.67|765.07|762.67|765.07|762.67|0
1648556630000|2022-03-29 12:23:50|765.27|762.87|765.27|762.87|765.27|762.87|765.27|762.87|0
1648556640000|2022-03-29 12:24:00|765.46|763.06|767.41|765.01|767.41|765.01|765.46|763.06|0
1648556650000|2022-03-29 12:24:10|767.02|764.62|767.02|764.62|767.02|764.62|766.82|764.42|0
1648556660000|2022-03-29 12:24:20|767.21|764.81|767.41|765.01|767.6|765.2|767.11|764.71|0
1648556670000|2022-03-29 12:24:30|767.21|764.81|768.38|765.98|768.38|765.98|766.82|764.42|0
1648556680000|2022-03-29 12:24:40|768.77|766.37|768.57|766.17|768.77|766.37|768.57|766.17|0
1648556690000|2022-03-29 12:24:50|768.96|766.56|768.57|766.17|769.16|766.76|768.57|766.17|0
1648556700000|2022-03-29 12:25:00|769.35|766.95|771.1|768.7|771.1|768.7|769.35|766.95|0
1648556710000|2022-03-29 12:25:10|770.52|768.12|771.39|768.99|771.39|768.99|770.52|768.12|0
1648556720000|2022-03-29 12:25:20|772.08|769.68|772.47|770.07|772.47|770.07|772.08|769.68|0
1648556730000|2022-03-29 12:25:30|772.08|769.68|771.3|768.9|772.08|769.68|771.3|768.9|0
1648556740000|2022-03-29 12:25:40|770.91|768.51|770.91|768.51|771.1|768.7|770.91|768.51|0
1648556750000|2022-03-29 12:25:50|770.71|768.31|770.71|768.31|770.91|768.51|770.71|768.31|0
1648556760000|2022-03-29 12:26:00|770.13|767.73|770.13|767.73|770.32|767.92|770.13|767.73|0
1648556770000|2022-03-29 12:26:10|769.93|767.53|770.32|767.92|770.32|767.92|769.93|767.53|0
1648556780000|2022-03-29 12:26:20|770.52|768.12|769.93|767.53|770.52|768.12|769.93|767.53|0
1648556790000|2022-03-29 12:26:30|770.22|767.82|770.13|767.73|770.52|768.12|770.13|767.73|0
1648556800000|2022-03-29 12:26:40|770.22|767.82|771.1|768.7|771.1|768.7|770.22|767.82|0
1648556810000|2022-03-29 12:26:50|770.91|768.51|770.71|768.31|770.91|768.51|770.71|768.31|0
1648556820000|2022-03-29 12:27:00|771.49|769.09|770.71|768.31|771.49|769.09|770.71|768.31|0
1648556830000|2022-03-29 12:27:10|770.81|768.41|770.32|767.92|770.81|768.41|770.32|767.92|0
1648556840000|2022-03-29 12:27:20|770.13|767.73|769.93|767.53|770.13|767.73|769.93|767.53|0
1648556850000|2022-03-29 12:27:30|769.83|767.43|769.83|767.43|769.83|767.43|769.83|767.43|0
1648556860000|2022-03-29 12:27:40|769.64|767.24|769.74|767.34|769.74|767.34|769.54|767.14|0
1648556870000|2022-03-29 12:27:50|769.64|767.24|769.74|767.34|769.74|767.34|769.64|767.24|0
1648556880000|2022-03-29 12:28:00|769.54|767.14|769.93|767.53|769.93|767.53|769.54|767.14|0
1648556890000|2022-03-29 12:28:10|769.74|767.34|769.54|767.14|769.74|767.34|769.54|767.14|0
1648556900000|2022-03-29 12:28:20|769.74|767.34|769.54|767.14|769.74|767.34|769.54|767.14|0
1648556910000|2022-03-29 12:28:30|769.64|767.24|769.35|766.95|769.64|767.24|769.35|766.95|0
1648556920000|2022-03-29 12:28:40|769.15|766.75|769.54|767.14|769.74|767.34|769.15|766.75|0
1648556930000|2022-03-29 12:28:50|769.74|767.34|769.74|767.34|769.74|767.34|769.74|767.34|0
1648556940000|2022-03-29 12:29:00|769.93|767.53|770.42|768.02|770.42|768.02|769.93|767.53|0
1648556950000|2022-03-29 12:29:10|770.61|768.21|770.52|768.12|770.61|768.21|770.32|767.92|0
1648556960000|2022-03-29 12:29:20|770.42|768.02|770.52|768.12|770.52|768.12|770.42|768.02|0
1648556970000|2022-03-29 12:29:30|770.32|767.92|770.32|767.92|770.32|767.92|770.32|767.92|0
1648556980000|2022-03-29 12:29:40|770.52|768.12|771.3|768.9|771.3|768.9|770.52|768.12|0
1648556990000|2022-03-29 12:29:50|771.1|768.7|771.1|768.7|771.3|768.9|771.1|768.7|0
1648557000000|2022-03-29 12:30:00|770.91|768.51|770.13|767.73|770.91|768.51|770.13|767.73|0
1648557010000|2022-03-29 12:30:10|769.93|767.53|770.13|767.73|770.32|767.92|769.93|767.53|0
1648557020000|2022-03-29 12:30:20|769.93|767.53|769.54|767.14|769.93|767.53|769.54|767.14|0
1648557030000|2022-03-29 12:30:30|769.74|767.34|770.13|767.73|770.13|767.73|769.74|767.34|0
1648557040000|2022-03-29 12:30:40|769.93|767.53|769.93|767.53|769.93|767.53|769.93|767.53|0
1648557050000|2022-03-29 12:30:50|769.83|767.43|769.74|767.34|769.83|767.43|769.74|767.34|0
1648557060000|2022-03-29 12:31:00|769.93|767.53|770.13|767.73|770.13|767.73|769.93|767.53|0
1648557070000|2022-03-29 12:31:10|770.03|767.63|769.93|767.53|770.13|767.73|769.93|767.53|0
1648557080000|2022-03-29 12:31:20|770.13|767.73|770.22|767.82|770.22|767.82|770.13|767.73|0
1648557090000|2022-03-29 12:31:30|770.32|767.92|770.61|768.21|770.61|768.21|770.13|767.73|0
1648557100000|2022-03-29 12:31:40|770.52|768.12|769.74|767.34|770.52|768.12|769.74|767.34|0
1648557110000|2022-03-29 12:31:50|769.35|766.95|769.35|766.95|769.35|766.95|769.15|766.75|0
1648557120000|2022-03-29 12:32:00|769.25|766.85|768.76|766.36|769.25|766.85|768.76|766.36|0
1648557130000|2022-03-29 12:32:10|768.96|766.56|769.15|766.75|769.54|767.14|768.96|766.56|0
1648557140000|2022-03-29 12:32:20|769.35|766.95|769.74|767.34|769.93|767.53|769.35|766.95|0
1648557150000|2022-03-29 12:32:30|770.32|767.92|770.52|768.12|770.52|768.12|770.32|767.92|0
1648557160000|2022-03-29 12:32:40|770.32|767.92|770.32|767.92|770.52|768.12|770.32|767.92|0
1648557170000|2022-03-29 12:32:50|770.52|768.12|770.13|767.73|770.52|768.12|770.13|767.73|0
1648557180000|2022-03-29 12:33:00|770.02|767.62|770.32|767.92|770.32|767.92|769.93|767.53|0
1648557190000|2022-03-29 12:33:10|770.52|768.12|770.41|768.01|770.52|768.12|770.41|768.01|0
1648557200000|2022-03-29 12:33:20|770.32|767.92|770.32|767.92|770.52|768.12|770.32|767.92|0
1648557210000|2022-03-29 12:33:30|770.52|768.12|770.13|767.73|770.52|768.12|770.13|767.73|0
1648557220000|2022-03-29 12:33:40|769.93|767.53|769.35|766.95|769.93|767.53|769.35|766.95|0
1648557230000|2022-03-29 12:33:50|769.25|766.85|768.96|766.56|769.25|766.85|768.76|766.36|0
1648557240000|2022-03-29 12:34:00|768.76|766.36|768.27|765.87|768.76|766.36|768.18|765.78|0
1648557250000|2022-03-29 12:34:10|768.37|765.97|768.57|766.17|768.57|766.17|768.37|765.97|0
1648557260000|2022-03-29 12:34:20|768.76|766.36|769.74|767.34|769.74|767.34|768.76|766.36|0
1648557270000|2022-03-29 12:34:30|769.54|767.14|769.93|767.53|769.93|767.53|769.54|767.14|0
1648557280000|2022-03-29 12:34:40|769.74|767.34|770.32|767.92|770.32|767.92|769.74|767.34|0
1648557290000|2022-03-29 12:34:50|769.93|767.53|770.02|767.62|770.51|768.11|769.93|767.53|0
1648557300000|2022-03-29 12:35:00|769.93|767.53|770.13|767.73|770.13|767.73|769.93|767.53|0
1648557310000|2022-03-29 12:35:10|769.93|767.53|770.02|767.62|770.13|767.73|769.93|767.53|0
1648557320000|2022-03-29 12:35:20|769.74|767.34|769.74|767.34|769.93|767.53|769.74|767.34|0
1648557330000|2022-03-29 12:35:30|769.54|767.14|769.74|767.34|769.74|767.34|769.54|767.14|0
1648557340000|2022-03-29 12:35:40|769.93|767.53|769.93|767.53|769.93|767.53|769.93|767.53|0
1648557350000|2022-03-29 12:35:50|769.74|767.34|769.54|767.14|769.74|767.34|769.54|767.14|0
1648557360000|2022-03-29 12:36:00|769.15|766.75|769.74|767.34|769.74|767.34|769.15|766.75|0
1648557370000|2022-03-29 12:36:10|769.93|767.53|770.12|767.72|770.12|767.72|769.93|767.53|0
1648557380000|2022-03-29 12:36:20|769.93|767.53|769.74|767.34|769.93|767.53|769.74|767.34|0
1648557390000|2022-03-29 12:36:30|769.54|767.14|769.54|767.14|769.74|767.34|769.54|767.14|0
1648557400000|2022-03-29 12:36:40|769.74|767.34|769.54|767.14|769.74|767.34|769.54|767.14|0
1648557410000|2022-03-29 12:36:50|769.35|766.95|769.54|767.14|769.54|767.14|769.35|766.95|0
1648557420000|2022-03-29 12:37:00|769.74|767.34|769.74|767.34|769.83|767.43|769.74|767.34|0
1648557430000|2022-03-29 12:37:10|769.73|767.33|769.54|767.14|769.73|767.33|769.54|767.14|0
1648557440000|2022-03-29 12:37:20|769.35|766.95|768.86|766.46|769.35|766.95|768.86|766.46|0
1648557450000|2022-03-29 12:37:30|768.66|766.26|768.18|765.78|768.66|766.26|768.18|765.78|0
1648557470000|2022-03-29 12:37:50|767.79|765.39|767.79|765.39|767.98|765.58|767.79|765.39|0
1648557480000|2022-03-29 12:38:00|767.98|765.58|768.37|765.97|768.37|765.97|767.98|765.58|0
1648557490000|2022-03-29 12:38:10|768.57|766.17|768.66|766.26|768.76|766.36|768.57|766.17|0
1648557500000|2022-03-29 12:38:20|768.57|766.17|768.85|766.45|768.96|766.56|768.57|766.17|0
1648557510000|2022-03-29 12:38:30|768.96|766.56|768.66|766.26|768.96|766.56|768.66|766.26|0
1648557520000|2022-03-29 12:38:40|768.76|766.36|768.57|766.17|768.76|766.36|768.57|766.17|0
1648557530000|2022-03-29 12:38:50|768.76|766.36|768.76|766.36|768.85|766.45|768.76|766.36|0
1648557540000|2022-03-29 12:39:00|768.57|766.17|768.37|765.97|768.57|766.17|768.37|765.97|0
1648557550000|2022-03-29 12:39:10|768.57|766.17|768.76|766.36|768.76|766.36|768.57|766.17|0
1648557560000|2022-03-29 12:39:20|768.96|766.56|768.57|766.17|768.96|766.56|768.57|766.17|0
1648557570000|2022-03-29 12:39:30|768.37|765.97|768.37|765.97|768.37|765.97|768.37|765.97|0
1648557580000|2022-03-29 12:39:40|768.57|766.17|768.37|765.97|768.57|766.17|768.37|765.97|0
1648557590000|2022-03-29 12:39:50|768.57|766.17|768.27|765.87|768.57|766.17|768.27|765.87|0
1648557600000|2022-03-29 12:40:00|768.57|766.17|768.96|766.56|768.96|766.56|768.57|766.17|0
1648557610000|2022-03-29 12:40:10|768.76|766.36|768.57|766.17|768.76|766.36|768.57|766.17|0
1648557620000|2022-03-29 12:40:20|768.47|766.07|768.27|765.87|768.47|766.07|768.08|765.68|0
1648557630000|2022-03-29 12:40:30|768.57|766.17|768.18|765.78|768.57|766.17|768.18|765.78|0
1648557640000|2022-03-29 12:40:40|767.98|765.58|767.79|765.39|767.98|765.58|767.59|765.19|0
1648557650000|2022-03-29 12:40:50|767.59|765.19|767.79|765.39|767.98|765.58|767.59|765.19|0
1648557660000|2022-03-29 12:41:00|767.98|765.58|767.88|765.48|767.98|765.58|767.79|765.39|0
1648557670000|2022-03-29 12:41:10|767.79|765.39|767.59|765.19|767.79|765.39|767.59|765.19|0
1648557680000|2022-03-29 12:41:20|767.4|765|767.4|765|767.59|765.19|767.4|765|0
1648557690000|2022-03-29 12:41:30|767.2|764.8|767.01|764.61|767.2|764.8|767.01|764.61|0
1648557700000|2022-03-29 12:41:40|766.43|764.03|766.23|763.83|766.43|764.03|766.23|763.83|0
1648557710000|2022-03-29 12:41:50|766.62|764.22|766.33|763.93|766.62|764.22|766.33|763.93|0
1648557720000|2022-03-29 12:42:00|766.23|763.83|766.04|763.64|766.23|763.83|765.84|763.44|0
1648557730000|2022-03-29 12:42:10|766.23|763.83|766.43|764.03|766.62|764.22|766.23|763.83|0
1648557740000|2022-03-29 12:42:20|766.82|764.42|767.01|764.61|767.01|764.61|766.82|764.42|0
1648557750000|2022-03-29 12:42:30|767.2|764.8|767.4|765|767.59|765.19|767.2|764.8|0
1648557770000|2022-03-29 12:42:50|767.2|764.8|767.4|765|767.4|765|767.2|764.8|0
1648557780000|2022-03-29 12:43:00|767.2|764.8|767.2|764.8|767.4|765|767.2|764.8|0
1648557790000|2022-03-29 12:43:10|767.4|765|767.01|764.61|767.4|765|767.01|764.61|0
1648557810000|2022-03-29 12:43:30|767.2|764.8|767.4|765|767.59|765.19|767.2|764.8|0
1648557820000|2022-03-29 12:43:40|767.59|765.19|767.59|765.19|767.59|765.19|767.4|765|0
1648557830000|2022-03-29 12:43:50|767.4|765|766.81|764.41|767.4|765|766.81|764.41|0
1648557840000|2022-03-29 12:44:00|766.04|763.64|766.23|763.83|766.23|763.83|766.04|763.64|0
1648557850000|2022-03-29 12:44:10|766.43|764.03|766.62|764.22|766.62|764.22|766.43|764.03|0
1648557860000|2022-03-29 12:44:20|766.81|764.41|766.23|763.83|766.81|764.41|766.23|763.83|0
1648557870000|2022-03-29 12:44:30|766.04|763.64|766.04|763.64|766.04|763.64|766.04|763.64|0
1648557880000|2022-03-29 12:44:40|765.84|763.44|765.65|763.25|765.84|763.44|765.65|763.25|0
1648557890000|2022-03-29 12:44:50|765.84|763.44|766.23|763.83|766.23|763.83|765.84|763.44|0
1648557900000|2022-03-29 12:45:00|766.13|763.73|767.2|764.8|767.2|764.8|766.13|763.73|0
1648557910000|2022-03-29 12:45:10|767.59|765.19|767.98|765.58|767.98|765.58|767.59|765.19|0
1648557920000|2022-03-29 12:45:20|768.37|765.97|766.81|764.41|768.37|765.97|766.81|764.41|0
1648557930000|2022-03-29 12:45:30|767.2|764.8|767.4|765|767.4|765|767.2|764.8|0
1648557940000|2022-03-29 12:45:40|767.3|764.9|767.01|764.61|767.4|765|767.01|764.61|0
1648557950000|2022-03-29 12:45:50|767.2|764.8|767.2|764.8|767.4|765|767.2|764.8|0
1648557960000|2022-03-29 12:46:00|767.3|764.9|767.01|764.61|767.3|764.9|767.01|764.61|0
1648557970000|2022-03-29 12:46:10|766.81|764.41|766.81|764.41|766.81|764.41|766.43|764.03|0
1648557980000|2022-03-29 12:46:20|766.62|764.22|766.81|764.41|766.81|764.41|766.62|764.22|0
1648557990000|2022-03-29 12:46:30|767.01|764.61|767.01|764.61|767.2|764.8|767.01|764.61|0
1648558000000|2022-03-29 12:46:40|767.2|764.8|767.2|764.8|767.2|764.8|767.2|764.8|0
1648558010000|2022-03-29 12:46:50|767.01|764.61|767.2|764.8|767.2|764.8|767.01|764.61|0
1648558020000|2022-03-29 12:47:00|767.01|764.61|767.2|764.8|767.2|764.8|767.01|764.61|0
1648558030000|2022-03-29 12:47:10|767.4|765|767.2|764.8|767.4|765|767.2|764.8|0
1648558040000|2022-03-29 12:47:20|767.01|764.61|766.81|764.41|767.2|764.8|766.81|764.41|0
1648558050000|2022-03-29 12:47:30|767.2|764.8|767.2|764.8|767.2|764.8|767.2|764.8|0
1648558060000|2022-03-29 12:47:40|767.01|764.61|767.2|764.8|767.2|764.8|767.01|764.61|0
1648558070000|2022-03-29 12:47:50|767.4|765|767.2|764.8|767.4|765|767.2|764.8|0
1648558080000|2022-03-29 12:48:00|767.1|764.7|767.59|765.19|767.79|765.39|767.1|764.7|0
1648558090000|2022-03-29 12:48:10|767.01|764.61|766.81|764.41|767.2|764.8|766.81|764.41|0
1648558100000|2022-03-29 12:48:20|766.62|764.22|766.62|764.22|766.81|764.41|766.62|764.22|0
1648558110000|2022-03-29 12:48:30|766.81|764.41|766.62|764.22|766.81|764.41|766.62|764.22|0
1648558120000|2022-03-29 12:48:40|766.42|764.02|766.42|764.02|766.62|764.22|766.42|764.02|0
1648558130000|2022-03-29 12:48:50|766.62|764.22|767.59|765.19|767.59|765.19|766.62|764.22|0
1648558140000|2022-03-29 12:49:00|767.78|765.38|767.4|765|767.78|765.38|767.4|765|0
1648558150000|2022-03-29 12:49:10|767.49|765.09|767.4|765|767.59|765.19|767.4|765|0
1648558160000|2022-03-29 12:49:20|767.2|764.8|767.2|764.8|767.2|764.8|767.2|764.8|0
1648558170000|2022-03-29 12:49:30|767.4|765|767.2|764.8|767.4|765|767.2|764.8|0
1648558180000|2022-03-29 12:49:40|767.4|765|767.4|765|767.4|765|767.2|764.8|0
1648558190000|2022-03-29 12:49:50|767.29|764.89|767.49|765.09|767.49|765.09|767.29|764.89|0
1648558200000|2022-03-29 12:50:00|767.59|765.19|767.59|765.19|767.98|765.58|767.59|765.19|0
1648558210000|2022-03-29 12:50:10|767.2|764.8|767.01|764.61|767.2|764.8|767.01|764.61|0
1648558220000|2022-03-29 12:50:20|769.39|766.99|769.97|767.57|769.97|767.57|769.39|766.99|0
1648558230000|2022-03-29 12:50:30|767.64|765.24|767.44|765.04|767.64|765.24|767.44|765.04|0
1648558240000|2022-03-29 12:50:40|767.05|764.65|767.25|764.85|767.25|764.85|767.05|764.65|0
1648558250000|2022-03-29 12:50:50|767.05|764.65|766.66|764.26|767.05|764.65|766.66|764.26|0
1648558260000|2022-03-29 12:51:00|766.86|764.46|766.86|764.46|766.86|764.46|766.86|764.46|0
1648558270000|2022-03-29 12:51:10|767.25|764.85|767.15|764.75|767.25|764.85|767.15|764.75|0
1648558280000|2022-03-29 12:51:20|767.05|764.65|767.25|764.85|767.25|764.85|767.05|764.65|0
1648558290000|2022-03-29 12:51:30|767.15|764.75|767.44|765.04|767.44|765.04|767.15|764.75|0
1648558300000|2022-03-29 12:51:40|767.64|765.24|767.64|765.24|767.64|765.24|767.64|765.24|0
1648558310000|2022-03-29 12:51:50|767.83|765.43|768.02|765.62|768.02|765.62|767.83|765.43|0
1648558320000|2022-03-29 12:52:00|768.22|765.82|768.41|766.01|768.41|766.01|768.12|765.72|0
1648558330000|2022-03-29 12:52:10|768.61|766.21|768.41|766.01|768.61|766.21|768.41|766.01|0
1648558340000|2022-03-29 12:52:20|768.22|765.82|767.64|765.24|768.22|765.82|767.64|765.24|0
1648558350000|2022-03-29 12:52:30|767.83|765.43|768.02|765.62|768.02|765.62|767.83|765.43|0
1648558360000|2022-03-29 12:52:40|768.41|766.01|768.61|766.21|768.61|766.21|768.41|766.01|0
1648558370000|2022-03-29 12:52:50|768.41|766.01|768.41|766.01|768.41|766.01|768.41|766.01|0
1648558380000|2022-03-29 12:53:00|768.61|766.21|768.8|766.4|768.8|766.4|768.51|766.11|0
1648558390000|2022-03-29 12:53:10|768.9|766.5|769.19|766.79|769.19|766.79|768.8|766.4|0
1648558400000|2022-03-29 12:53:20|769.39|766.99|769.39|766.99|769.39|766.99|769.39|766.99|0
1648558410000|2022-03-29 12:53:30|769.19|766.79|769.28|766.88|769.28|766.88|769.19|766.79|0
1648558420000|2022-03-29 12:53:40|769.19|766.79|769.39|766.99|769.39|766.99|769.19|766.79|0
1648558430000|2022-03-29 12:53:50|769.58|767.18|769.77|767.37|769.77|767.37|769.58|767.18|0
1648558440000|2022-03-29 12:54:00|769.87|767.47|769.77|767.37|769.87|767.47|769.77|767.37|0
1648558450000|2022-03-29 12:54:10|769.67|767.27|769.58|767.18|769.67|767.27|769.58|767.18|0
1648558460000|2022-03-29 12:54:20|769.67|767.27|769.58|767.18|769.67|767.27|769.58|767.18|0
1648558470000|2022-03-29 12:54:30|769.77|767.37|769.97|767.57|769.97|767.57|769.77|767.37|0
1648558480000|2022-03-29 12:54:40|769.77|767.37|769.39|766.99|769.77|767.37|769.39|766.99|0
1648558490000|2022-03-29 12:54:50|769.58|767.18|769.39|766.99|769.58|767.18|769.39|766.99|0
1648558500000|2022-03-29 12:55:00|769.58|767.18|769.97|767.57|769.97|767.57|769.58|767.18|0
1648558510000|2022-03-29 12:55:10|769.77|767.37|769.97|767.57|769.97|767.57|769.77|767.37|0
1648558520000|2022-03-29 12:55:20|770.16|767.76|769.97|767.57|770.16|767.76|769.97|767.57|0
1648558530000|2022-03-29 12:55:30|770.16|767.76|770.16|767.76|770.16|767.76|769.77|767.37|0
1648558540000|2022-03-29 12:55:40|769.77|767.37|769.77|767.37|769.77|767.37|769.77|767.37|0
1648558550000|2022-03-29 12:55:50|769.58|767.18|769.58|767.18|769.77|767.37|769.58|767.18|0
1648558560000|2022-03-29 12:56:00|769.38|766.98|769.38|766.98|769.38|766.98|769.28|766.88|0
1648558570000|2022-03-29 12:56:10|769.19|766.79|769|766.6|769.19|766.79|769|766.6|0
1648558580000|2022-03-29 12:56:20|769.09|766.69|769.09|766.69|769.09|766.69|769.09|766.69|0
1648558590000|2022-03-29 12:56:30|769|766.6|769.19|766.79|769.19|766.79|769|766.6|0
1648558600000|2022-03-29 12:56:40|769.38|766.98|769.38|766.98|769.38|766.98|769.19|766.79|0
1648558610000|2022-03-29 12:56:50|769.58|767.18|769.38|766.98|769.58|767.18|769.38|766.98|0
1648558620000|2022-03-29 12:57:00|769.19|766.79|769.19|766.79|769.19|766.79|769|766.6|0
1648558630000|2022-03-29 12:57:10|769|766.6|769|766.6|769|766.6|769|766.6|0
1648558650000|2022-03-29 12:57:30|769.19|766.79|769|766.6|769.19|766.79|769|766.6|0
1648558660000|2022-03-29 12:57:40|768.99|766.59|768.99|766.59|768.99|766.59|768.99|766.59|0
1648558670000|2022-03-29 12:57:50|768.8|766.4|768.41|766.01|768.8|766.4|768.41|766.01|0
1648558680000|2022-03-29 12:58:00|768.61|766.21|768.41|766.01|768.61|766.21|768.41|766.01|0
1648558690000|2022-03-29 12:58:10|768.61|766.21|768.99|766.59|768.99|766.59|768.61|766.21|0
1648558700000|2022-03-29 12:58:20|768.8|766.4|768.8|766.4|768.8|766.4|768.8|766.4|0
1648558710000|2022-03-29 12:58:30|768.99|766.59|768.99|766.59|768.99|766.59|768.8|766.4|0
1648558720000|2022-03-29 12:58:40|769.19|766.79|769.58|767.18|769.58|767.18|769.19|766.79|0
1648558730000|2022-03-29 12:58:50|769.19|766.79|769.19|766.79|769.19|766.79|769.19|766.79|0
1648558740000|2022-03-29 12:59:00|769.38|766.98|769.19|766.79|769.38|766.98|769.19|766.79|0
1648558750000|2022-03-29 12:59:10|768.99|766.59|768.99|766.59|769.19|766.79|768.99|766.59|0
1648558760000|2022-03-29 12:59:20|768.8|766.4|769.19|766.79|769.19|766.79|768.8|766.4|0
1648558770000|2022-03-29 12:59:30|768.99|766.59|768.99|766.59|768.99|766.59|768.99|766.59|0
1648558780000|2022-03-29 12:59:40|769.19|766.79|769.19|766.79|769.19|766.79|768.99|766.59|0
1648558790000|2022-03-29 12:59:50|769.38|766.98|769.19|766.79|769.38|766.98|769.19|766.79|0
1648558800000|2022-03-29 13:00:00|769.77|767.37|769.19|766.79|769.77|767.37|769.19|766.79|0
1648558810000|2022-03-29 13:00:10|769.38|766.98|769.38|766.98|769.58|767.18|769.38|766.98|0
1648558830000|2022-03-29 13:00:30|769.19|766.79|768.22|765.82|769.28|766.88|768.22|765.82|0
1648558840000|2022-03-29 13:00:40|768.02|765.62|767.63|765.23|768.02|765.62|767.63|765.23|0
1648558850000|2022-03-29 13:00:50|767.83|765.43|767.83|765.43|767.83|765.43|767.83|765.43|0
1648558860000|2022-03-29 13:01:00|767.53|765.13|767.14|764.74|767.53|765.13|767.14|764.74|0
1648558870000|2022-03-29 13:01:10|766.66|764.26|767.24|764.84|767.24|764.84|766.66|764.26|0
1648558880000|2022-03-29 13:01:20|767.44|765.04|766.66|764.26|767.44|765.04|766.66|764.26|0
1648558890000|2022-03-29 13:01:30|766.47|764.07|766.85|764.45|766.85|764.45|766.47|764.07|0
1648558900000|2022-03-29 13:01:40|766.66|764.26|766.66|764.26|766.85|764.45|766.66|764.26|0
1648558910000|2022-03-29 13:01:50|766.47|764.07|766.75|764.35|766.85|764.45|766.47|764.07|0
1648558920000|2022-03-29 13:02:00|766.66|764.26|766.66|764.26|766.66|764.26|766.47|764.07|0
1648558930000|2022-03-29 13:02:10|766.85|764.45|766.66|764.26|766.85|764.45|766.47|764.07|0
1648558940000|2022-03-29 13:02:20|766.56|764.16|766.66|764.26|766.66|764.26|766.56|764.16|0
1648558950000|2022-03-29 13:02:30|767.44|765.04|767.44|765.04|767.44|765.04|767.44|765.04|0
1648558970000|2022-03-29 13:02:50|767.83|765.43|768.02|765.62|768.02|765.62|767.83|765.43|0
1648558980000|2022-03-29 13:03:00|767.83|765.43|768.21|765.81|768.21|765.81|767.83|765.43|0
1648558990000|2022-03-29 13:03:10|768.02|765.62|767.63|765.23|768.02|765.62|767.63|765.23|0
1648559000000|2022-03-29 13:03:20|767.44|765.04|768.02|765.62|768.02|765.62|767.44|765.04|0
1648559010000|2022-03-29 13:03:30|767.83|765.43|768.02|765.62|768.02|765.62|767.83|765.43|0
1648559020000|2022-03-29 13:03:40|767.83|765.43|767.24|764.84|767.83|765.43|767.24|764.84|0
1648559030000|2022-03-29 13:03:50|767.63|765.23|767.63|765.23|767.63|765.23|767.63|765.23|0
1648559040000|2022-03-29 13:04:00|767.83|765.43|768.02|765.62|768.02|765.62|767.83|765.43|0
1648559050000|2022-03-29 13:04:10|768.21|765.81|768.31|765.91|768.31|765.91|768.21|765.81|0
1648559060000|2022-03-29 13:04:20|768.21|765.81|768.41|766.01|768.41|766.01|768.21|765.81|0
1648559070000|2022-03-29 13:04:30|768.6|766.2|768.7|766.3|768.7|766.3|768.6|766.2|0
1648559080000|2022-03-29 13:04:40|768.8|766.4|768.6|766.2|768.8|766.4|768.6|766.2|0
1648559090000|2022-03-29 13:04:50|768.8|766.4|768.99|766.59|768.99|766.59|768.8|766.4|0
1648559100000|2022-03-29 13:05:00|769.19|766.79|769.58|767.18|769.58|767.18|769.19|766.79|0
1648559110000|2022-03-29 13:05:10|769.77|767.37|769.38|766.98|769.77|767.37|769.38|766.98|0
1648559130000|2022-03-29 13:05:30|769.19|766.79|769.19|766.79|769.38|766.98|769.19|766.79|0
1648559140000|2022-03-29 13:05:40|769.38|766.98|769.77|767.37|769.77|767.37|769.38|766.98|0
1648559150000|2022-03-29 13:05:50|769.58|767.18|769.58|767.18|769.58|767.18|769.58|767.18|0
1648559160000|2022-03-29 13:06:00|769.38|766.98|769.38|766.98|769.58|767.18|769.38|766.98|0
1648559170000|2022-03-29 13:06:10|769.19|766.79|769.38|766.98|769.38|766.98|769.19|766.79|0
1648559180000|2022-03-29 13:06:20|769.19|766.79|769.28|766.88|769.28|766.88|769.19|766.79|0
1648559190000|2022-03-29 13:06:30|769.38|766.98|769.19|766.79|769.38|766.98|768.99|766.59|0
1648559200000|2022-03-29 13:06:40|769.38|766.98|769.19|766.79|769.38|766.98|769.19|766.79|0
1648559210000|2022-03-29 13:06:50|768.99|766.59|768.99|766.59|768.99|766.59|768.8|766.4|0
1648559220000|2022-03-29 13:07:00|769.19|766.79|769.38|766.98|769.38|766.98|769.19|766.79|0
1648559240000|2022-03-29 13:07:20|769.19|766.79|769.19|766.79|769.19|766.79|769.19|766.79|0
1648559250000|2022-03-29 13:07:30|769.57|767.17|769.57|767.17|769.57|767.17|769.57|767.17|0
1648559260000|2022-03-29 13:07:40|769.38|766.98|769.38|766.98|769.38|766.98|769.38|766.98|0
1648559270000|2022-03-29 13:07:50|768.99|766.59|768.41|766.01|768.99|766.59|768.41|766.01|0
1648559280000|2022-03-29 13:08:00|768.6|766.2|768.8|766.4|768.8|766.4|768.6|766.2|0
1648559290000|2022-03-29 13:08:10|768.99|766.59|768.8|766.4|768.99|766.59|768.8|766.4|0
1648559300000|2022-03-29 13:08:20|768.99|766.59|768.8|766.4|768.99|766.59|768.8|766.4|0
1648559310000|2022-03-29 13:08:30|769.19|766.79|769.77|767.37|769.77|767.37|769.19|766.79|0
1648559320000|2022-03-29 13:08:40|769.57|767.17|769.57|767.17|769.57|767.17|769.38|766.98|0
1648559330000|2022-03-29 13:08:50|769.19|766.79|769.19|766.79|769.19|766.79|769.19|766.79|0
1648559340000|2022-03-29 13:09:00|769.18|766.78|769.18|766.78|769.18|766.78|769.18|766.78|0
1648559350000|2022-03-29 13:09:10|769.38|766.98|769.38|766.98|769.38|766.98|769.38|766.98|0
1648559380000|2022-03-29 13:09:40|769.28|766.88|769.18|766.78|769.28|766.88|769.18|766.78|0
1648559390000|2022-03-29 13:09:50|769.08|766.68|769.18|766.78|769.18|766.78|769.08|766.68|0
1648559400000|2022-03-29 13:10:00|769.38|766.98|769.38|766.98|769.38|766.98|769.38|766.98|0
1648559410000|2022-03-29 13:10:10|769.18|766.78|769.18|766.78|769.18|766.78|769.18|766.78|0
1648559420000|2022-03-29 13:10:20|768.99|766.59|768.99|766.59|768.99|766.59|768.99|766.59|0
1648559430000|2022-03-29 13:10:30|768.8|766.4|768.8|766.4|768.99|766.59|768.8|766.4|0
1648559440000|2022-03-29 13:10:40|768.6|766.2|768.6|766.2|768.6|766.2|768.6|766.2|0
1648559450000|2022-03-29 13:10:50|768.41|766.01|768.8|766.4|768.8|766.4|768.41|766.01|0
1648559460000|2022-03-29 13:11:00|768.69|766.29|768.6|766.2|769.18|766.78|768.6|766.2|0
1648559470000|2022-03-29 13:11:10|768.8|766.4|768.99|766.59|769.18|766.78|768.8|766.4|0
1648559480000|2022-03-29 13:11:20|768.8|766.4|768.99|766.59|768.99|766.59|768.8|766.4|0
1648559490000|2022-03-29 13:11:30|769.18|766.78|769.38|766.98|769.38|766.98|769.18|766.78|0
1648559500000|2022-03-29 13:11:40|769.57|767.17|769.38|766.98|769.57|767.17|769.38|766.98|0
1648559510000|2022-03-29 13:11:50|769.28|766.88|769.38|766.98|769.38|766.98|769.28|766.88|0
1648559520000|2022-03-29 13:12:00|769.28|766.88|769.18|766.78|769.28|766.88|769.18|766.78|0
1648559530000|2022-03-29 13:12:10|769.38|766.98|769.57|767.17|769.57|767.17|769.38|766.98|0
1648559540000|2022-03-29 13:12:20|769.47|767.07|769.47|767.07|769.47|767.07|769.47|767.07|0
1648559550000|2022-03-29 13:12:30|769.38|766.98|769.57|767.17|769.57|767.17|769.38|766.98|0
1648559560000|2022-03-29 13:12:40|769.38|766.98|769.38|766.98|769.38|766.98|769.38|766.98|0
1648559570000|2022-03-29 13:12:50|769.18|766.78|769.18|766.78|769.38|766.98|769.18|766.78|0
1648559580000|2022-03-29 13:13:00|769.57|767.17|769.57|767.17|769.57|767.17|769.57|767.17|0
1648559590000|2022-03-29 13:13:10|769.77|767.37|769.77|767.37|769.77|767.37|769.77|767.37|0
1648559600000|2022-03-29 13:13:20|769.96|767.56|770.16|767.76|770.16|767.76|769.96|767.56|0
1648559610000|2022-03-29 13:13:30|770.35|767.95|770.44|768.04|770.44|768.04|770.35|767.95|0
1648559620000|2022-03-29 13:13:40|770.35|767.95|770.35|767.95|770.35|767.95|770.16|767.76|0
1648559630000|2022-03-29 13:13:50|769.96|767.56|769.86|767.46|769.96|767.56|769.86|767.46|0
1648559640000|2022-03-29 13:14:00|769.77|767.37|770.55|768.15|770.55|768.15|769.77|767.37|0
1648559650000|2022-03-29 13:14:10|770.44|768.04|770.55|768.15|770.55|768.15|770.44|768.04|0
1648559660000|2022-03-29 13:14:20|770.64|768.24|770.93|768.53|771.13|768.73|770.64|768.24|0
1648559680000|2022-03-29 13:14:40|770.74|768.34|770.93|768.53|770.93|768.53|770.74|768.34|0
1648559690000|2022-03-29 13:14:50|771.13|768.73|771.13|768.73|771.13|768.73|771.13|768.73|0
1648559700000|2022-03-29 13:15:00|771.32|768.92|770.74|768.34|771.32|768.92|770.74|768.34|0
1648559710000|2022-03-29 13:15:10|770.54|768.14|770.93|768.53|771.13|768.73|770.54|768.14|0
1648559720000|2022-03-29 13:15:20|770.74|768.34|770.54|768.14|770.74|768.34|770.35|767.95|0
1648559730000|2022-03-29 13:15:30|770.93|768.53|770.74|768.34|770.93|768.53|770.54|768.14|0
1648559740000|2022-03-29 13:15:40|770.54|768.14|770.35|767.95|770.54|768.14|770.35|767.95|0
1648559750000|2022-03-29 13:15:50|770.16|767.76|770.16|767.76|770.35|767.95|770.16|767.76|0
1648559760000|2022-03-29 13:16:00|770.35|767.95|770.16|767.76|770.35|767.95|770.16|767.76|0
1648559770000|2022-03-29 13:16:10|769.96|767.56|770.16|767.76|770.16|767.76|769.96|767.56|0
1648559780000|2022-03-29 13:16:20|769.96|767.56|770.16|767.76|770.16|767.76|769.96|767.56|0
1648559790000|2022-03-29 13:16:30|769.96|767.56|769.96|767.56|769.96|767.56|769.96|767.56|0
1648559810000|2022-03-29 13:16:50|770.15|767.75|770.35|767.95|770.35|767.95|770.15|767.75|0
1648559820000|2022-03-29 13:17:00|769.96|767.56|769.96|767.56|770.15|767.75|769.96|767.56|0
1648559830000|2022-03-29 13:17:10|770.15|767.75|770.15|767.75|770.15|767.75|770.15|767.75|0
1648559840000|2022-03-29 13:17:20|769.96|767.56|770.15|767.75|770.15|767.75|769.96|767.56|0
1648559850000|2022-03-29 13:17:30|770.35|767.95|770.35|767.95|770.54|768.14|770.35|767.95|0
1648559860000|2022-03-29 13:17:40|770.54|768.14|770.15|767.75|770.54|768.14|770.15|767.75|0
1648559870000|2022-03-29 13:17:50|770.05|767.65|770.15|767.75|770.15|767.75|770.05|767.65|0
1648559880000|2022-03-29 13:18:00|769.96|767.56|770.15|767.75|770.35|767.95|769.96|767.56|0
1648559890000|2022-03-29 13:18:10|769.96|767.56|769.77|767.37|769.96|767.56|769.57|767.17|0
1648559900000|2022-03-29 13:18:20|769.96|767.56|769.77|767.37|769.96|767.56|769.77|767.37|0
1648559910000|2022-03-29 13:18:30|769.96|767.56|769.76|767.36|769.96|767.56|769.57|767.17|0
1648559940000|2022-03-29 13:19:00|769.96|767.56|769.96|767.56|769.96|767.56|769.96|767.56|0
1648559950000|2022-03-29 13:19:10|769.76|767.36|769.57|767.17|769.76|767.36|769.57|767.17|0
1648559960000|2022-03-29 13:19:20|769.96|767.56|769.96|767.56|770.15|767.75|769.96|767.56|0
1648559970000|2022-03-29 13:19:30|770.15|767.75|770.15|767.75|770.15|767.75|770.15|767.75|0
1648559980000|2022-03-29 13:19:40|769.96|767.56|769.96|767.56|769.96|767.56|769.96|767.56|0
1648559990000|2022-03-29 13:19:50|770.15|767.75|770.35|767.95|770.35|767.95|770.15|767.75|0
1648560000000|2022-03-29 13:20:00|770.54|768.14|770.54|768.14|770.54|768.14|770.54|768.14|0
1648560010000|2022-03-29 13:20:10|770.35|767.95|769.76|767.36|770.35|767.95|769.76|767.36|0
1648560020000|2022-03-29 13:20:20|769.57|767.17|769.96|767.56|769.96|767.56|769.57|767.17|0
1648560030000|2022-03-29 13:20:30|770.35|767.95|770.74|768.34|770.74|768.34|770.35|767.95|0
1648560040000|2022-03-29 13:20:40|770.93|768.53|770.35|767.95|770.93|768.53|770.35|767.95|0
1648560050000|2022-03-29 13:20:50|770.15|767.75|769.96|767.56|770.15|767.75|769.96|767.56|0
1648560060000|2022-03-29 13:21:00|770.15|767.75|769.76|767.36|770.15|767.75|769.76|767.36|0
1648560070000|2022-03-29 13:21:10|769.57|767.17|769.57|767.17|769.57|767.17|769.57|767.17|0
1648560080000|2022-03-29 13:21:20|769.37|766.97|769.57|767.17|769.57|767.17|769.37|766.97|0
1648560090000|2022-03-29 13:21:30|769.76|767.36|769.96|767.56|769.96|767.56|769.76|767.36|0
1648560100000|2022-03-29 13:21:40|769.86|767.46|769.76|767.36|769.86|767.46|769.76|767.36|0
1648560110000|2022-03-29 13:21:50|769.57|767.17|769.57|767.17|769.57|767.17|769.57|767.17|0
1648560120000|2022-03-29 13:22:00|769.76|767.36|769.96|767.56|769.96|767.56|769.57|767.17|0
1648560140000|2022-03-29 13:22:20|769.76|767.36|769.76|767.36|769.76|767.36|769.76|767.36|0
1648560150000|2022-03-29 13:22:30|769.96|767.56|770.15|767.75|770.15|767.75|769.96|767.56|0
1648560160000|2022-03-29 13:22:40|769.96|767.56|769.96|767.56|769.96|767.56|769.96|767.56|0
1648560170000|2022-03-29 13:22:50|769.76|767.36|769.57|767.17|769.76|767.36|769.57|767.17|0
1648560180000|2022-03-29 13:23:00|769.76|767.36|770.15|767.75|770.15|767.75|769.57|767.17|0
1648560190000|2022-03-29 13:23:10|769.86|767.46|769.96|767.56|769.96|767.56|769.86|767.46|0
1648560200000|2022-03-29 13:23:20|770.05|767.65|769.96|767.56|770.05|767.65|769.96|767.56|0
1648560210000|2022-03-29 13:23:30|770.15|767.75|770.15|767.75|770.15|767.75|770.15|767.75|0
1648560220000|2022-03-29 13:23:40|769.96|767.56|770.15|767.75|770.15|767.75|769.96|767.56|0
1648560230000|2022-03-29 13:23:50|769.96|767.56|770.15|767.75|770.25|767.85|769.96|767.56|0
1648560240000|2022-03-29 13:24:00|770.35|767.95|770.35|767.95|770.35|767.95|770.35|767.95|0
1648560250000|2022-03-29 13:24:10|770.44|768.04|770.54|768.14|770.54|768.14|770.35|767.95|0
1648560260000|2022-03-29 13:24:20|770.44|768.04|770.44|768.04|770.54|768.14|770.35|767.95|0
1648560270000|2022-03-29 13:24:30|770.35|767.95|770.35|767.95|770.35|767.95|770.35|767.95|0
1648560280000|2022-03-29 13:24:40|770.54|768.14|770.35|767.95|770.54|768.14|770.35|767.95|0
1648560290000|2022-03-29 13:24:50|770.44|768.04|770.35|767.95|770.44|768.04|770.35|767.95|0
1648560300000|2022-03-29 13:25:00|770.54|768.14|770.74|768.34|770.74|768.34|770.54|768.14|0
1648560310000|2022-03-29 13:25:10|770.54|768.14|770.35|767.95|770.54|768.14|770.35|767.95|0
1648560330000|2022-03-29 13:25:30|770.54|768.14|770.15|767.75|770.54|768.14|770.15|767.75|0
1648560340000|2022-03-29 13:25:40|769.96|767.56|769.76|767.36|769.96|767.56|769.76|767.36|0
1648560350000|2022-03-29 13:25:50|769.57|767.17|769.96|767.56|769.96|767.56|769.57|767.17|0
1648560360000|2022-03-29 13:26:00|770.15|767.75|769.76|767.36|770.15|767.75|769.76|767.36|0
1648560370000|2022-03-29 13:26:10|769.86|767.46|769.96|767.56|769.96|767.56|769.86|767.46|0
1648560380000|2022-03-29 13:26:20|769.86|767.46|769.57|767.17|769.86|767.46|769.57|767.17|0
1648560390000|2022-03-29 13:26:30|769.76|767.36|769.76|767.36|769.76|767.36|769.76|767.36|0
1648560400000|2022-03-29 13:26:40|769.96|767.56|770.15|767.75|770.15|767.75|769.96|767.56|0
1648560410000|2022-03-29 13:26:50|770.24|767.84|770.15|767.75|770.24|767.84|770.15|767.75|0
1648560420000|2022-03-29 13:27:00|770.35|767.95|770.93|768.53|770.93|768.53|770.35|767.95|0
1648560430000|2022-03-29 13:27:10|771.12|768.72|771.9|769.5|771.9|769.5|771.12|768.72|0
1648560440000|2022-03-29 13:27:20|771.71|769.31|771.12|768.72|771.71|769.31|771.02|768.62|0
1648560450000|2022-03-29 13:27:30|770.93|768.53|771.12|768.72|771.12|768.72|770.93|768.53|0
1648560460000|2022-03-29 13:27:40|770.93|768.53|770.93|768.53|771.12|768.72|770.93|768.53|0
1648560470000|2022-03-29 13:27:50|770.54|768.14|770.54|768.14|770.54|768.14|770.44|768.04|0
1648560480000|2022-03-29 13:28:00|770.35|767.95|769.37|766.97|770.35|767.95|769.37|766.97|0
1648560490000|2022-03-29 13:28:10|769.57|767.17|769.37|766.97|769.57|767.17|769.18|766.78|0
1648560500000|2022-03-29 13:28:20|769.76|767.36|769.37|766.97|769.76|767.36|769.37|766.97|0
1648560510000|2022-03-29 13:28:30|769.18|766.78|769.18|766.78|769.37|766.97|769.18|766.78|0
1648560520000|2022-03-29 13:28:40|768.98|766.58|768.98|766.58|768.98|766.58|768.98|766.58|0
1648560530000|2022-03-29 13:28:50|769.18|766.78|768.98|766.58|769.18|766.78|768.98|766.58|0
1648560540000|2022-03-29 13:29:00|769.18|766.78|769.96|767.56|769.96|767.56|769.18|766.78|0
1648560550000|2022-03-29 13:29:10|771.12|768.72|770.54|768.14|771.12|768.72|770.54|768.14|0
1648560560000|2022-03-29 13:29:20|769.96|767.56|769.96|767.56|770.15|767.75|769.96|767.56|0
1648560570000|2022-03-29 13:29:30|770.54|768.14|771.12|768.72|771.12|768.72|770.54|768.14|0
1648560580000|2022-03-29 13:29:40|771.32|768.92|770.83|768.43|771.32|768.92|770.83|768.43|0
1648560590000|2022-03-29 13:29:50|770.73|768.33|771.9|769.5|771.9|769.5|770.73|768.33|0
1648560600000|2022-03-29 13:30:00|772.1|769.7|771.9|769.5|772.49|770.09|771.9|769.5|0
1648560610000|2022-03-29 13:30:10|770.73|768.33|770.15|767.75|770.73|768.33|770.15|767.75|0
1648560620000|2022-03-29 13:30:20|769.57|767.17|772.68|770.28|772.68|770.28|769.57|767.17|0
1648560630000|2022-03-29 13:30:30|772.88|770.48|771.12|768.72|772.88|770.48|771.12|768.72|0
1648560640000|2022-03-29 13:30:40|772.1|769.7|773.07|770.67|773.07|770.67|771.71|769.31|0
1648560650000|2022-03-29 13:30:50|772.49|770.09|773.66|771.26|773.66|771.26|772.49|770.09|0
1648560660000|2022-03-29 13:31:00|773.85|771.45|775.02|772.62|775.02|772.62|773.85|771.45|0
1648560670000|2022-03-29 13:31:10|775.8|773.4|776.19|773.79|776.19|773.79|775.8|773.4|0
1648560680000|2022-03-29 13:31:20|776.39|773.99|776.48|774.08|776.58|774.18|776.39|773.99|0
1648560690000|2022-03-29 13:31:30|776.58|774.18|777.36|774.96|777.36|774.96|776.19|773.79|0
1648560700000|2022-03-29 13:31:40|777.17|774.77|777.17|774.77|777.17|774.77|776.78|774.38|0
1648560710000|2022-03-29 13:31:50|776.97|774.57|777.75|775.35|777.75|775.35|776.97|774.57|0
1648560720000|2022-03-29 13:32:00|778.54|776.14|778.93|776.53|778.93|776.53|778.34|775.94|0
1648560730000|2022-03-29 13:32:10|779.71|777.31|779.71|777.31|779.9|777.5|779.32|776.92|0
1648560740000|2022-03-29 13:32:20|779.51|777.11|779.9|777.5|779.9|777.5|779.51|777.11|0
1648560750000|2022-03-29 13:32:30|780.1|777.7|780.1|777.7|780.1|777.7|779.12|776.72|0
1648560760000|2022-03-29 13:32:40|779.32|776.92|779.9|777.5|779.9|777.5|779.32|776.92|0
1648560770000|2022-03-29 13:32:50|780.1|777.7|779.51|777.11|780.1|777.7|779.32|776.92|0
1648560780000|2022-03-29 13:33:00|780.1|777.7|780.88|778.48|780.88|778.48|780.1|777.7|0
1648560790000|2022-03-29 13:33:10|781.08|778.68|780.88|778.48|781.08|778.68|780.69|778.29|0
1648560800000|2022-03-29 13:33:20|780.69|778.29|779.71|777.31|780.69|778.29|779.71|777.31|0
1648560810000|2022-03-29 13:33:30|779.51|777.11|778.93|776.53|779.9|777.5|778.93|776.53|0
1648560820000|2022-03-29 13:33:40|778.54|776.14|777.95|775.55|778.54|776.14|777.75|775.35|0
1648560830000|2022-03-29 13:33:50|778.43|776.03|779.02|776.62|779.32|776.92|778.43|776.03|0
1648560840000|2022-03-29 13:34:00|778.93|776.53|778.93|776.53|779.51|777.11|778.93|776.53|0
1648560850000|2022-03-29 13:34:10|778.73|776.33|778.34|775.94|778.93|776.53|778.34|775.94|0
1648560860000|2022-03-29 13:34:20|778.14|775.74|778.34|775.94|778.34|775.94|777.75|775.35|0
1648560870000|2022-03-29 13:34:30|778.04|775.64|778.34|775.94|778.34|775.94|777.56|775.16|0
1648560880000|2022-03-29 13:34:40|777.75|775.35|778.14|775.74|778.14|775.74|777.75|775.35|0
1648560890000|2022-03-29 13:34:50|777.65|775.25|777.95|775.55|777.95|775.55|777.65|775.25|0
1648560900000|2022-03-29 13:35:00|778.34|775.94|778.34|775.94|778.93|776.53|777.95|775.55|0
1648560910000|2022-03-29 13:35:10|778.14|775.74|777.95|775.55|778.53|776.13|777.56|775.16|0
1648560920000|2022-03-29 13:35:20|778.14|775.74|777.56|775.16|778.34|775.94|777.56|775.16|0
1648560930000|2022-03-29 13:35:30|777.95|775.55|778.34|775.94|778.34|775.94|777.75|775.35|0
1648560940000|2022-03-29 13:35:40|777.75|775.35|777.75|775.35|778.14|775.74|777.65|775.25|0
1648560950000|2022-03-29 13:35:50|777.56|775.16|777.56|775.16|777.95|775.55|777.56|775.16|0
1648560960000|2022-03-29 13:36:00|776.97|774.57|776.58|774.18|776.97|774.57|776.19|773.79|0
1648560970000|2022-03-29 13:36:10|776.78|774.38|776|773.6|777.17|774.77|776|773.6|0
1648560980000|2022-03-29 13:36:20|775.02|772.62|775.41|773.01|775.41|773.01|774.82|772.42|0
1648560990000|2022-03-29 13:36:30|775.21|772.81|775.31|772.91|775.31|772.91|775.21|772.81|0
1648561000000|2022-03-29 13:36:40|776.19|773.79|774.43|772.03|776.19|773.79|774.43|772.03|0
1648561010000|2022-03-29 13:36:50|774.82|772.42|774.82|772.42|774.82|772.42|774.63|772.23|0
1648561020000|2022-03-29 13:37:00|775.21|772.81|775.21|772.81|775.21|772.81|775.21|772.81|0
1648561030000|2022-03-29 13:37:10|775.6|773.2|775.31|772.91|775.6|773.2|775.21|772.81|0
1648561040000|2022-03-29 13:37:20|775.02|772.62|774.82|772.42|775.7|773.3|774.82|772.42|0
1648561050000|2022-03-29 13:37:30|775.21|772.81|774.43|772.03|775.21|772.81|774.43|772.03|0
1648561060000|2022-03-29 13:37:40|774.24|771.84|774.24|771.84|774.43|772.03|774.24|771.84|0
1648561070000|2022-03-29 13:37:50|773.75|771.35|773.85|771.45|774.04|771.64|773.65|771.25|0
1648561080000|2022-03-29 13:38:00|774.04|771.64|774.43|772.03|774.43|772.03|774.04|771.64|0
1648561090000|2022-03-29 13:38:10|774.04|771.64|774.04|771.64|774.04|771.64|773.65|771.25|0
1648561100000|2022-03-29 13:38:20|773.85|771.45|771.9|769.5|773.85|771.45|771.9|769.5|0
1648561110000|2022-03-29 13:38:30|771.7|769.3|770.92|768.52|771.7|769.3|770.92|768.52|0
1648561120000|2022-03-29 13:38:40|771.12|768.72|770.54|768.14|771.12|768.72|770.54|768.14|0
1648561130000|2022-03-29 13:38:50|770.34|767.94|771.8|769.4|772.09|769.69|770.34|767.94|0
1648561140000|2022-03-29 13:39:00|771.12|768.72|772.48|770.08|772.48|770.08|771.12|768.72|0
1648561150000|2022-03-29 13:39:10|772.19|769.79|771.7|769.3|772.19|769.79|771.51|769.11|0
1648561160000|2022-03-29 13:39:20|770.92|768.52|770.54|768.14|770.92|768.52|770.54|768.14|0
1648561170000|2022-03-29 13:39:30|769.95|767.55|768.2|765.8|769.95|767.55|768.2|765.8|0
1648561180000|2022-03-29 13:39:40|770.15|767.75|771.31|768.91|771.51|769.11|770.15|767.75|0
1648561190000|2022-03-29 13:39:50|771.51|769.11|770.92|768.52|771.51|769.11|770.54|768.14|0
1648561200000|2022-03-29 13:40:00|771.12|768.72|771.12|768.72|771.51|769.11|771.12|768.72|0
1648561210000|2022-03-29 13:40:10|771.31|768.91|770.53|768.13|771.31|768.91|769.95|767.55|0
1648561220000|2022-03-29 13:40:20|768.78|766.38|769.17|766.77|769.17|766.77|768.39|765.99|0
1648561230000|2022-03-29 13:40:30|768.98|766.58|771.51|769.11|771.51|769.11|768.98|766.58|0
1648561240000|2022-03-29 13:40:40|770.53|768.13|769.46|767.06|770.92|768.52|769.46|767.06|0
1648561250000|2022-03-29 13:40:50|770.43|768.03|769.46|767.06|770.43|768.03|769.46|767.06|0
1648561260000|2022-03-29 13:41:00|769.76|767.36|768.98|766.58|769.76|767.36|768.98|766.58|0
1648561270000|2022-03-29 13:41:10|768.59|766.19|768.78|766.38|768.78|766.38|768.59|766.19|0
1648561280000|2022-03-29 13:41:20|768.39|765.99|768|765.6|768.59|766.19|768|765.6|0
1648561290000|2022-03-29 13:41:30|768.59|766.19|768.98|766.58|768.98|766.58|768.2|765.8|0
1648561300000|2022-03-29 13:41:40|769.17|766.77|769.95|767.55|769.95|767.55|769.17|766.77|0
1648561310000|2022-03-29 13:41:50|769.76|767.36|769.56|767.16|769.76|767.36|769.37|766.97|0
1648561320000|2022-03-29 13:42:00|768.98|766.58|768.2|765.8|768.98|766.58|768|765.6|0
1648561330000|2022-03-29 13:42:10|767.71|765.31|767.81|765.41|768|765.6|767.62|765.22|0
1648561340000|2022-03-29 13:42:20|768.2|765.8|768.59|766.19|768.59|766.19|768|765.6|0
1648561350000|2022-03-29 13:42:30|769.17|766.77|769.37|766.97|769.37|766.97|768.98|766.58|0
1648561360000|2022-03-29 13:42:40|770.14|767.74|769.56|767.16|770.14|767.74|769.56|767.16|0
1648561370000|2022-03-29 13:42:50|769.07|766.67|769.17|766.77|769.17|766.77|768.78|766.38|0
1648561380000|2022-03-29 13:43:00|769.95|767.55|770.43|768.03|770.73|768.33|769.95|767.55|0
1648561390000|2022-03-29 13:43:10|770.53|768.13|769.95|767.55|770.53|768.13|769.95|767.55|0
1648561400000|2022-03-29 13:43:20|770.34|767.94|770.92|768.52|770.92|768.52|770.34|767.94|0
1648561410000|2022-03-29 13:43:30|770.73|768.33|769.85|767.45|770.73|768.33|769.75|767.35|0
1648561420000|2022-03-29 13:43:40|769.95|767.55|769.75|767.35|769.95|767.55|769.37|766.97|0
1648561430000|2022-03-29 13:43:50|769.95|767.55|769.85|767.45|769.95|767.55|769.75|767.35|0
1648561440000|2022-03-29 13:44:00|768.78|766.38|769.75|767.35|769.75|767.35|768.2|765.8|0
1648561450000|2022-03-29 13:44:10|769.95|767.55|770.34|767.94|770.34|767.94|769.95|767.55|0
1648561460000|2022-03-29 13:44:20|770.14|767.74|769.17|766.77|770.14|767.74|769.17|766.77|0
1648561470000|2022-03-29 13:44:30|769.26|766.86|770.14|767.74|770.14|767.74|768.88|766.48|0
1648561480000|2022-03-29 13:44:40|769.56|767.16|770.14|767.74|770.14|767.74|769.56|767.16|0
1648561490000|2022-03-29 13:44:50|770.53|768.13|770.73|768.33|770.73|768.33|770.34|767.94|0
1648561500000|2022-03-29 13:45:00|770.92|768.52|771.9|769.5|771.9|769.5|770.92|768.52|0
1648561510000|2022-03-29 13:45:10|771.7|769.3|772.68|770.28|772.68|770.28|771.7|769.3|0
1648561520000|2022-03-29 13:45:20|772.29|769.89|771.99|769.59|772.29|769.89|771.7|769.3|0
1648561530000|2022-03-29 13:45:30|772.87|770.47|772.48|770.08|773.26|770.86|772.48|770.08|0
1648561540000|2022-03-29 13:45:40|772.29|769.89|771.12|768.72|772.29|769.89|770.92|768.52|0
1648561550000|2022-03-29 13:45:50|770.73|768.33|770.73|768.33|770.73|768.33|770.53|768.13|0
1648561560000|2022-03-29 13:46:00|770.92|768.52|771.7|769.3|772.38|769.98|770.53|768.13|0
1648561570000|2022-03-29 13:46:10|771.9|769.5|772.29|769.89|772.48|770.08|771.9|769.5|0
1648561580000|2022-03-29 13:46:20|772.48|770.08|772.48|770.08|772.48|770.08|772.29|769.89|0
1648561590000|2022-03-29 13:46:30|772.29|769.89|771.7|769.3|772.29|769.89|771.7|769.3|0
1648561600000|2022-03-29 13:46:40|772.09|769.69|771.9|769.5|772.09|769.69|771.9|769.5|0
1648561610000|2022-03-29 13:46:50|771.7|769.3|769.95|767.55|771.7|769.3|769.95|767.55|0
1648561620000|2022-03-29 13:47:00|770.14|767.74|771.12|768.72|771.31|768.91|770.14|767.74|0
1648561630000|2022-03-29 13:47:10|770.92|768.52|770.92|768.52|771.51|769.11|770.92|768.52|0
1648561640000|2022-03-29 13:47:20|770.24|767.84|770.14|767.74|770.24|767.84|770.14|767.74|0
1648561650000|2022-03-29 13:47:30|770.34|767.94|770.73|768.33|770.73|768.33|770.34|767.94|0
1648561660000|2022-03-29 13:47:40|770.92|768.52|770.34|767.94|770.92|768.52|770.14|767.74|0
1648561670000|2022-03-29 13:47:50|770.73|768.33|770.92|768.52|770.92|768.52|770.73|768.33|0
1648561680000|2022-03-29 13:48:00|771.12|768.72|769.95|767.55|771.12|768.72|769.95|767.55|0
1648561690000|2022-03-29 13:48:10|770.34|767.94|769.75|767.35|770.34|767.94|769.36|766.96|0
1648561700000|2022-03-29 13:48:20|770.14|767.74|766.84|764.44|770.14|767.74|766.84|764.44|0
1648561710000|2022-03-29 13:48:30|766.25|763.85|766.45|764.05|766.45|764.05|765.67|763.27|0
1648561720000|2022-03-29 13:48:40|766.25|763.85|765.09|762.69|766.25|763.85|765.09|762.69|0
1648561730000|2022-03-29 13:48:50|764.89|762.49|766.25|763.85|766.25|763.85|764.89|762.49|0
1648561740000|2022-03-29 13:49:00|766.54|764.14|767.42|765.02|767.81|765.41|766.54|764.14|0
1648561750000|2022-03-29 13:49:10|766.84|764.44|766.25|763.85|766.84|764.44|766.25|763.85|0
1648561760000|2022-03-29 13:49:20|766.84|764.44|765.86|763.46|766.84|764.44|765.86|763.46|0
1648561770000|2022-03-29 13:49:30|765.67|763.27|765.48|763.08|765.67|763.27|765.48|763.08|0
1648561780000|2022-03-29 13:49:40|764.79|762.39|765.67|763.27|765.67|763.27|764.79|762.39|0
1648561790000|2022-03-29 13:49:50|765.48|763.08|765.48|763.08|765.67|763.27|765.48|763.08|0
1648561800000|2022-03-29 13:50:00|764.7|762.3|763.92|761.52|764.7|762.3|763.92|761.52|0
1648561810000|2022-03-29 13:50:10|763.15|760.75|765.48|763.08|765.48|763.08|762.76|760.36|0
1648561820000|2022-03-29 13:50:20|764.89|762.49|766.25|763.85|766.25|763.85|764.89|762.49|0
1648561830000|2022-03-29 13:50:30|766.01|763.61|765.82|763.42|766.01|763.61|765.82|763.42|0
1648561840000|2022-03-29 13:50:40|766.4|764|766.21|763.81|766.6|764.2|766.21|763.81|0
1648561850000|2022-03-29 13:50:50|765.63|763.23|765.24|762.84|765.82|763.42|764.94|762.54|0
1648561860000|2022-03-29 13:51:00|765.43|763.03|766.99|764.59|766.99|764.59|765.43|763.03|0
1648561870000|2022-03-29 13:51:10|767.38|764.98|767.76|765.36|767.76|765.36|767.38|764.98|0
1648561880000|2022-03-29 13:51:20|767.38|764.98|767.18|764.78|767.38|764.98|767.18|764.78|0
1648561890000|2022-03-29 13:51:30|767.38|764.98|766.99|764.59|767.57|765.17|766.99|764.59|0
1648561900000|2022-03-29 13:51:40|767.38|764.98|766.21|763.81|767.38|764.98|766.02|763.62|0
1648561910000|2022-03-29 13:51:50|766.02|763.62|766.02|763.62|766.02|763.62|765.24|762.84|0
1648561920000|2022-03-29 13:52:00|765.82|763.42|766.6|764.2|766.79|764.39|765.82|763.42|0
1648561930000|2022-03-29 13:52:10|766.02|763.62|765.43|763.03|766.02|763.62|765.05|762.65|0
1648561940000|2022-03-29 13:52:20|765.05|762.65|765.24|762.84|765.43|763.03|765.05|762.65|0
1648561950000|2022-03-29 13:52:30|765.05|762.65|764.27|761.87|765.05|762.65|764.27|761.87|0
1648561960000|2022-03-29 13:52:40|763.88|761.48|764.08|761.68|764.08|761.68|763.69|761.29|0
1648561970000|2022-03-29 13:52:50|764.17|761.77|764.66|762.26|764.66|762.26|764.17|761.77|0
1648561980000|2022-03-29 13:53:00|764.08|761.68|765.24|762.84|765.24|762.84|764.08|761.68|0
1648561990000|2022-03-29 13:53:10|764.75|762.35|763.69|761.29|764.75|762.35|763.69|761.29|0
1648562000000|2022-03-29 13:53:20|764.27|761.87|763.11|760.71|764.27|761.87|763.11|760.71|0
1648562010000|2022-03-29 13:53:30|763.3|760.9|763.49|761.09|763.49|761.09|763.3|760.9|0
1648562020000|2022-03-29 13:53:40|763.3|760.9|763.3|760.9|763.69|761.29|763.3|760.9|0
1648562030000|2022-03-29 13:53:50|764.46|762.06|764.08|761.68|764.46|762.06|764.08|761.68|0
1648562040000|2022-03-29 13:54:00|764.27|761.87|764.66|762.26|764.66|762.26|764.27|761.87|0
1648562050000|2022-03-29 13:54:10|764.27|761.87|763.88|761.48|764.27|761.87|763.3|760.9|0
1648562060000|2022-03-29 13:54:20|763.11|760.71|763.49|761.09|763.49|761.09|763.11|760.71|0
1648562070000|2022-03-29 13:54:30|762.72|760.32|763.49|761.09|763.49|761.09|762.72|760.32|0
1648562080000|2022-03-29 13:54:40|763.97|761.57|765.05|762.65|765.05|762.65|763.97|761.57|0
1648562090000|2022-03-29 13:54:50|764.85|762.45|764.66|762.26|764.85|762.45|764.27|761.87|0
1648562100000|2022-03-29 13:55:00|765.63|763.23|765.43|763.03|766.02|763.62|765.43|763.03|0
1648562110000|2022-03-29 13:55:10|766.02|763.62|764.46|762.06|766.02|763.62|764.46|762.06|0
1648562120000|2022-03-29 13:55:20|764.27|761.87|764.75|762.35|764.75|762.35|764.27|761.87|0
1648562130000|2022-03-29 13:55:30|764.85|762.45|765.43|763.03|765.43|763.03|764.85|762.45|0
1648562140000|2022-03-29 13:55:40|765.24|762.84|765.24|762.84|765.24|762.84|764.85|762.45|0
1648562150000|2022-03-29 13:55:50|764.94|762.54|765.04|762.64|765.63|763.23|764.94|762.54|0
1648562160000|2022-03-29 13:56:00|765.24|762.84|766.6|764.2|766.6|764.2|765.24|762.84|0
1648562170000|2022-03-29 13:56:10|766.21|763.81|766.21|763.81|766.21|763.81|765.63|763.23|0
1648562180000|2022-03-29 13:56:20|765.63|763.23|765.63|763.23|765.63|763.23|765.43|763.03|0
1648562190000|2022-03-29 13:56:30|765.82|763.42|766.4|764|766.4|764|765.82|763.42|0
1648562200000|2022-03-29 13:56:40|766.21|763.81|767.18|764.78|767.18|764.78|766.21|763.81|0
1648562210000|2022-03-29 13:56:50|767.37|764.97|766.21|763.81|767.37|764.97|766.21|763.81|0
1648562220000|2022-03-29 13:57:00|766.79|764.39|766.01|763.61|766.79|764.39|766.01|763.61|0
1648562230000|2022-03-29 13:57:10|766.6|764.2|766.21|763.81|766.6|764.2|766.01|763.61|0
1648562240000|2022-03-29 13:57:20|766.6|764.2|766.6|764.2|766.79|764.39|766.4|764|0
1648562250000|2022-03-29 13:57:30|766.79|764.39|766.6|764.2|766.98|764.58|766.6|764.2|0
1648562260000|2022-03-29 13:57:40|766.79|764.39|766.98|764.58|767.18|764.78|766.79|764.39|0
1648562270000|2022-03-29 13:57:50|767.18|764.78|766.98|764.58|767.18|764.78|766.88|764.48|0
1648562280000|2022-03-29 13:58:00|767.57|765.17|767.37|764.97|767.96|765.56|767.37|764.97|0
1648562290000|2022-03-29 13:58:10|767.57|765.17|768.15|765.75|768.15|765.75|767.57|765.17|0
1648562300000|2022-03-29 13:58:20|767.37|764.97|766.79|764.39|767.47|765.07|766.5|764.1|0
1648562310000|2022-03-29 13:58:30|766.98|764.58|767.47|765.07|767.47|765.07|766.98|764.58|0
1648562320000|2022-03-29 13:58:40|767.57|765.17|767.18|764.78|767.57|765.17|766.79|764.39|0
1648562330000|2022-03-29 13:58:50|767.57|765.17|767.57|765.17|767.96|765.56|767.37|764.97|0
1648562340000|2022-03-29 13:59:00|767.76|765.36|767.57|765.17|767.76|765.36|767.57|765.17|0
1648562350000|2022-03-29 13:59:10|767.76|765.36|767.95|765.55|768.15|765.75|767.76|765.36|0
1648562360000|2022-03-29 13:59:20|767.76|765.36|767.95|765.55|767.95|765.55|767.57|765.17|0
1648562370000|2022-03-29 13:59:30|767.76|765.36|767.66|765.26|767.95|765.55|767.66|765.26|0
1648562380000|2022-03-29 13:59:40|767.47|765.07|767.57|765.17|767.57|765.17|766.88|764.48|0
1648562390000|2022-03-29 13:59:50|767.76|765.36|767.27|764.87|767.76|765.36|767.27|764.87|0
1648562400000|2022-03-29 14:00:00|767.66|765.26|766.6|764.2|767.66|765.26|766.6|764.2|0
1648562410000|2022-03-29 14:00:10|766.79|764.39|768.34|765.94|768.34|765.94|766.79|764.39|0
1648562420000|2022-03-29 14:00:20|766.6|764.2|767.18|764.78|767.18|764.78|766.6|764.2|0
1648562430000|2022-03-29 14:00:30|766.6|764.2|766.6|764.2|766.79|764.39|766.01|763.61|0
1648562440000|2022-03-29 14:00:40|767.18|764.78|766.79|764.39|767.95|765.55|766.79|764.39|0
1648562450000|2022-03-29 14:00:50|766.4|764|766.79|764.39|766.79|764.39|766.01|763.61|0
1648562460000|2022-03-29 14:01:00|767.08|764.68|767.37|764.97|767.57|765.17|767.08|764.68|0
1648562470000|2022-03-29 14:01:10|767.46|765.06|767.18|764.78|767.46|765.06|766.59|764.19|0
1648562480000|2022-03-29 14:01:20|767.37|764.97|769.7|767.3|769.7|767.3|767.37|764.97|0
1648562490000|2022-03-29 14:01:30|769.9|767.5|770.29|767.89|770.29|767.89|769.9|767.5|0
1648562500000|2022-03-29 14:01:40|769.9|767.5|768.54|766.14|769.9|767.5|768.34|765.94|0
1648562510000|2022-03-29 14:01:50|768.34|765.94|767.18|764.78|768.34|765.94|767.18|764.78|0
1648562520000|2022-03-29 14:02:00|767.37|764.97|765.04|762.64|767.37|764.97|765.04|762.64|0
1648562530000|2022-03-29 14:02:10|764.85|762.45|766.21|763.81|766.4|764|764.85|762.45|0
1648562540000|2022-03-29 14:02:20|766.4|764|767.46|765.06|767.76|765.36|766.4|764|0
1648562550000|2022-03-29 14:02:30|767.37|764.97|767.57|765.17|767.95|765.55|767.37|764.97|0
1648562560000|2022-03-29 14:02:40|767.76|765.36|767.37|764.97|767.76|765.36|767.37|764.97|0
1648562570000|2022-03-29 14:02:50|766.98|764.58|768.34|765.94|768.34|765.94|766.98|764.58|0
1648562580000|2022-03-29 14:03:00|768.15|765.75|767.56|765.16|768.15|765.75|767.37|764.97|0
1648562590000|2022-03-29 14:03:10|767.18|764.78|767.37|764.97|767.56|765.16|767.18|764.78|0
1648562600000|2022-03-29 14:03:20|766.98|764.58|766.98|764.58|767.37|764.97|766.98|764.58|0
1648562610000|2022-03-29 14:03:30|767.56|765.16|767.18|764.78|767.56|765.16|767.18|764.78|0
1648562620000|2022-03-29 14:03:40|766.79|764.39|766.49|764.09|766.98|764.58|766.49|764.09|0
1648562630000|2022-03-29 14:03:50|766.21|763.81|766.21|763.81|766.59|764.19|766.21|763.81|0
1648562640000|2022-03-29 14:04:00|764.27|761.87|763.49|761.09|764.46|762.06|763.49|761.09|0
1648562650000|2022-03-29 14:04:10|762.72|760.32|763.88|761.48|763.88|761.48|762.52|760.12|0
1648562660000|2022-03-29 14:04:20|764.65|762.25|764.85|762.45|764.85|762.45|764.07|761.67|0
1648562670000|2022-03-29 14:04:30|764.27|761.87|763.88|761.48|764.75|762.35|763.88|761.48|0
1648562680000|2022-03-29 14:04:40|764.85|762.45|763.1|760.7|764.85|762.45|763.1|760.7|0
1648562690000|2022-03-29 14:04:50|762.91|760.51|762.91|760.51|762.91|760.51|762.91|760.51|0
1648562700000|2022-03-29 14:05:00|763.1|760.7|762.71|760.31|763.1|760.7|762.71|760.31|0
1648562710000|2022-03-29 14:05:10|763.1|760.7|762.91|760.51|763.3|760.9|762.42|760.02|0
1648562720000|2022-03-29 14:05:20|763.3|760.9|762.33|759.93|763.3|760.9|762.23|759.83|0
1648562730000|2022-03-29 14:05:30|762.71|760.31|764.07|761.67|764.07|761.67|762.71|760.31|0
1648562740000|2022-03-29 14:05:40|763.3|760.9|763.68|761.28|763.68|761.28|763.1|760.7|0
1648562750000|2022-03-29 14:05:50|762.91|760.51|764.65|762.25|764.65|762.25|762.91|760.51|0
1648562760000|2022-03-29 14:06:00|764.75|762.35|764.26|761.86|764.75|762.35|764.07|761.67|0
1648562770000|2022-03-29 14:06:10|763.49|761.09|763.49|761.09|764.07|761.67|763.49|761.09|0
1648562780000|2022-03-29 14:06:20|763.19|760.79|762.33|759.93|763.19|760.79|762.33|759.93|0
1648562790000|2022-03-29 14:06:30|762.13|759.73|762.13|759.73|762.52|760.12|762.13|759.73|0
1648562800000|2022-03-29 14:06:40|762.33|759.93|762.13|759.73|762.52|760.12|762.13|759.73|0
1648562810000|2022-03-29 14:06:50|761.75|759.35|760.78|758.38|761.75|759.35|760.78|758.38|0
1648562820000|2022-03-29 14:07:00|760.87|758.47|760.87|758.47|760.87|758.47|760.58|758.18|0
1648562830000|2022-03-29 14:07:10|761.36|758.96|760.87|758.47|761.36|758.96|760.58|758.18|0
1648562840000|2022-03-29 14:07:20|759.81|757.41|760.2|757.8|760.39|757.99|759.81|757.41|0
1648562850000|2022-03-29 14:07:30|760.39|757.99|759.81|757.41|760.39|757.99|759.81|757.41|0
1648562860000|2022-03-29 14:07:40|760.39|757.99|760.2|757.8|760.39|757.99|760.2|757.8|0
1648562870000|2022-03-29 14:07:50|759.9|757.5|760|757.6|760|757.6|759.71|757.31|0
1648562880000|2022-03-29 14:08:00|760.2|757.8|758.84|756.44|760.2|757.8|758.84|756.44|0
1648562890000|2022-03-29 14:08:10|759.04|756.64|757.88|755.48|759.04|756.64|757.88|755.48|0
1648562900000|2022-03-29 14:08:20|757.68|755.28|758.65|756.25|758.65|756.25|757.68|755.28|0
1648562910000|2022-03-29 14:08:30|758.84|756.44|759.42|757.02|759.42|757.02|758.84|756.44|0
1648562920000|2022-03-29 14:08:40|759.23|756.83|758.65|756.25|759.23|756.83|758.65|756.25|0
1648562930000|2022-03-29 14:08:50|757.88|755.48|757.88|755.48|757.88|755.48|757.68|755.28|0
1648562940000|2022-03-29 14:09:00|758.46|756.06|759.23|756.83|759.23|756.83|758.46|756.06|0
1648562950000|2022-03-29 14:09:10|759.04|756.64|759.23|756.83|759.62|757.22|759.04|756.64|0
1648562960000|2022-03-29 14:09:20|759.62|757.22|759.62|757.22|759.62|757.22|759.32|756.92|0
1648562970000|2022-03-29 14:09:30|760|757.6|760.39|757.99|760.39|757.99|760|757.6|0
1648562980000|2022-03-29 14:09:40|760.2|757.8|760|757.6|760.39|757.99|760|757.6|0
1648562990000|2022-03-29 14:09:50|759.62|757.22|759.23|756.83|759.62|757.22|759.23|756.83|0
1648563000000|2022-03-29 14:10:00|759.62|757.22|761.16|758.76|761.16|758.76|759.62|757.22|0
1648563010000|2022-03-29 14:10:10|760.58|758.18|760.78|758.38|760.78|758.38|760.2|757.8|0
1648563020000|2022-03-29 14:10:20|761.06|758.66|760.97|758.57|761.36|758.96|760.97|758.57|0
1648563030000|2022-03-29 14:10:30|761.16|758.76|761.36|758.96|761.74|759.34|761.16|758.76|0
1648563040000|2022-03-29 14:10:40|760.97|758.57|760.58|758.18|760.97|758.57|760.58|758.18|0
1648563050000|2022-03-29 14:10:50|761.55|759.15|760.78|758.38|761.55|759.15|760.78|758.38|0
1648563060000|2022-03-29 14:11:00|761.36|758.96|761.55|759.15|761.55|759.15|760.78|758.38|0
1648563070000|2022-03-29 14:11:10|761.16|758.76|761.55|759.15|761.55|759.15|761.16|758.76|0
1648563080000|2022-03-29 14:11:20|761.06|758.66|760.78|758.38|761.06|758.66|760.78|758.38|0
1648563090000|2022-03-29 14:11:30|760.58|758.18|760.39|757.99|760.78|758.38|760.39|757.99|0
1648563100000|2022-03-29 14:11:40|760.48|758.08|760.48|758.08|760.97|758.57|760.48|758.08|0
1648563110000|2022-03-29 14:11:50|760.58|758.18|759.81|757.41|760.58|758.18|759.81|757.41|0
1648563120000|2022-03-29 14:12:00|757.87|755.47|756.91|754.51|758.07|755.67|756.91|754.51|0
1648563130000|2022-03-29 14:12:10|756.71|754.31|756.91|754.51|756.91|754.51|755.75|753.35|0
1648563140000|2022-03-29 14:12:20|756.71|754.31|756.71|754.31|757.29|754.89|756.71|754.31|0
1648563150000|2022-03-29 14:12:30|756.91|754.51|757.68|755.28|757.68|755.28|756.91|754.51|0
1648563160000|2022-03-29 14:12:40|757.87|755.47|757.68|755.28|757.87|755.47|757.68|755.28|0
1648563170000|2022-03-29 14:12:50|757.49|755.09|756.91|754.51|757.49|755.09|756.91|754.51|0
1648563180000|2022-03-29 14:13:00|756.61|754.21|756.71|754.31|756.71|754.31|756.61|754.21|0
1648563190000|2022-03-29 14:13:10|755.94|753.54|755.17|752.77|755.94|753.54|755.17|752.77|0
1648563200000|2022-03-29 14:13:20|755.75|753.35|756.13|753.73|756.52|754.12|755.75|753.35|0
1648563210000|2022-03-29 14:13:30|756.52|754.12|756.33|753.93|756.52|754.12|756.33|753.93|0
1648563220000|2022-03-29 14:13:40|756.52|754.12|756.71|754.31|756.71|754.31|756.52|754.12|0
1648563230000|2022-03-29 14:13:50|756.52|754.12|755.94|753.54|756.52|754.12|755.94|753.54|0
1648563240000|2022-03-29 14:14:00|755.36|752.96|754.01|751.61|755.36|752.96|754.01|751.61|0
1648563250000|2022-03-29 14:14:10|753.82|751.42|752.28|749.88|753.82|751.42|752.28|749.88|0
1648563260000|2022-03-29 14:14:20|752.08|749.68|752.28|749.88|752.28|749.88|751.5|749.1|0
1648563270000|2022-03-29 14:14:30|752.18|749.78|752.85|750.45|753.05|750.65|752.18|749.78|0
1648563280000|2022-03-29 14:14:40|752.66|750.26|753.24|750.84|753.24|750.84|752.66|750.26|0
1648563290000|2022-03-29 14:14:50|753.43|751.03|753.82|751.42|754.01|751.61|753.43|751.03|0
1648563300000|2022-03-29 14:15:00|754.01|751.61|753.24|750.84|754.01|751.61|752.85|750.45|0
1648563310000|2022-03-29 14:15:10|753.82|751.42|753.82|751.42|754.01|751.61|753.82|751.42|0
1648563320000|2022-03-29 14:15:20|754.01|751.61|753.43|751.03|754.2|751.8|753.43|751.03|0
1648563330000|2022-03-29 14:15:30|754.01|751.61|754.78|752.38|754.78|752.38|754.01|751.61|0
1648563340000|2022-03-29 14:15:40|754.98|752.58|755.17|752.77|755.17|752.77|754.98|752.58|0
1648563350000|2022-03-29 14:15:50|754.78|752.38|754.2|751.8|754.78|752.38|754.2|751.8|0
1648563360000|2022-03-29 14:16:00|754.4|752|754.2|751.8|754.97|752.57|754.2|751.8|0
1648563370000|2022-03-29 14:16:10|754.59|752.19|753.62|751.22|754.59|752.19|753.62|751.22|0
1648563380000|2022-03-29 14:16:20|753.82|751.42|753.82|751.42|753.82|751.42|753.62|751.22|0
1648563390000|2022-03-29 14:16:30|754.01|751.61|754.2|751.8|754.2|751.8|753.62|751.22|0
1648563400000|2022-03-29 14:16:40|753.82|751.42|754.97|752.57|754.97|752.57|753.82|751.42|0
1648563410000|2022-03-29 14:16:50|754.78|752.38|754.59|752.19|754.78|752.38|754.4|752|0
1648563420000|2022-03-29 14:17:00|755.07|752.67|755.94|753.54|755.94|753.54|755.07|752.67|0
1648563430000|2022-03-29 14:17:10|755.75|753.35|756.33|753.93|756.33|753.93|755.75|753.35|0
1648563440000|2022-03-29 14:17:20|756.13|753.73|755.94|753.54|756.13|753.73|755.94|753.54|0
1648563450000|2022-03-29 14:17:30|755.84|753.44|756.91|754.51|757.1|754.7|755.84|753.44|0
1648563460000|2022-03-29 14:17:40|757.1|754.7|757.1|754.7|757.1|754.7|756.71|754.31|0
1648563470000|2022-03-29 14:17:50|757.29|754.89|757.1|754.7|757.29|754.89|757.1|754.7|0
1648563480000|2022-03-29 14:18:00|757.68|755.28|756.52|754.12|757.68|755.28|756.52|754.12|0
1648563490000|2022-03-29 14:18:10|756.33|753.93|756.71|754.31|756.71|754.31|756.33|753.93|0
1648563500000|2022-03-29 14:18:20|756.13|753.73|755.94|753.54|756.33|753.93|755.94|753.54|0
1648563510000|2022-03-29 14:18:30|755.65|753.25|755.36|752.96|755.65|753.25|755.36|752.96|0
1648563520000|2022-03-29 14:18:40|755.75|753.35|755.55|753.15|755.75|753.35|755.55|753.15|0
1648563530000|2022-03-29 14:18:50|755.17|752.77|755.17|752.77|755.36|752.96|755.17|752.77|0
1648563540000|2022-03-29 14:19:00|754.97|752.57|753.82|751.42|754.97|752.57|753.62|751.22|0
1648563550000|2022-03-29 14:19:10|751.65|749.25|753.82|751.42|754.01|751.61|751.27|748.87|0
1648563560000|2022-03-29 14:19:20|754.2|751.8|754.58|752.18|754.58|752.18|753.61|751.21|0
1648563570000|2022-03-29 14:19:30|754.19|751.79|754.96|752.56|754.96|752.56|754.19|751.79|0
1648563580000|2022-03-29 14:19:40|754.77|752.37|754.67|752.27|754.77|752.37|754.38|751.98|0
1648563590000|2022-03-29 14:19:50|754.38|751.98|754|751.6|754.77|752.37|754|751.6|0
1648563600000|2022-03-29 14:20:00|753.81|751.41|753.61|751.21|754.19|751.79|753.61|751.21|0
1648563610000|2022-03-29 14:20:10|754.58|752.18|754.58|752.18|754.58|752.18|754.28|751.88|0
1648563620000|2022-03-29 14:20:20|754.77|752.37|753.81|751.41|754.77|752.37|753.81|751.41|0
1648563630000|2022-03-29 14:20:30|753.03|750.63|753.03|750.63|753.03|750.63|752.84|750.44|0
1648563640000|2022-03-29 14:20:40|752.84|750.44|753.03|750.63|753.03|750.63|752.84|750.44|0
1648563650000|2022-03-29 14:20:50|753.32|750.92|752.84|750.44|753.61|751.21|752.84|750.44|0
1648563660000|2022-03-29 14:21:00|752.93|750.53|753.03|750.63|753.03|750.63|752.45|750.05|0
1648563670000|2022-03-29 14:21:10|752.84|750.44|753.42|751.02|753.8|751.4|752.84|750.44|0
1648563680000|2022-03-29 14:21:20|753.61|751.21|753.42|751.02|753.61|751.21|753.42|751.02|0
1648563690000|2022-03-29 14:21:30|754|751.6|753.42|751.02|754|751.6|753.32|750.92|0
1648563700000|2022-03-29 14:21:40|753.61|751.21|754|751.6|754|751.6|753.42|751.02|0
1648563710000|2022-03-29 14:21:50|754.58|752.18|755.16|752.76|755.25|752.85|754.58|752.18|0
1648563720000|2022-03-29 14:22:00|754.77|752.37|754.28|751.88|754.77|752.37|754|751.6|0
1648563730000|2022-03-29 14:22:10|754.38|751.98|755.74|753.34|755.74|753.34|754.38|751.98|0
1648563740000|2022-03-29 14:22:20|755.93|753.53|756.12|753.72|756.12|753.72|755.74|753.34|0
1648563750000|2022-03-29 14:22:30|755.74|753.34|756.31|753.91|756.31|753.91|755.74|753.34|0
1648563760000|2022-03-29 14:22:40|756.12|753.72|756.31|753.91|756.41|754.01|756.12|753.72|0
1648563770000|2022-03-29 14:22:50|756.7|754.3|756.51|754.11|756.7|754.3|756.51|754.11|0
1648563780000|2022-03-29 14:23:00|756.89|754.49|756.7|754.3|756.89|754.49|756.7|754.3|0
1648563790000|2022-03-29 14:23:10|756.41|754.01|754.38|751.98|756.41|754.01|754.38|751.98|0
1648563800000|2022-03-29 14:23:20|753.8|751.4|754.38|751.98|754.38|751.98|753.42|751.02|0
1648563810000|2022-03-29 14:23:30|754.67|752.27|754.58|752.18|754.67|752.27|754|751.6|0
1648563820000|2022-03-29 14:23:40|754.19|751.79|752.84|750.44|754.19|751.79|752.84|750.44|0
1648563830000|2022-03-29 14:23:50|753.42|751.02|753.61|751.21|754|751.6|753.42|751.02|0
1648563840000|2022-03-29 14:24:00|754|751.6|755.73|753.33|755.73|753.33|754|751.6|0
1648563850000|2022-03-29 14:24:10|754.77|752.37|755.93|753.53|755.93|753.53|754.77|752.37|0
1648563860000|2022-03-29 14:24:20|755.73|753.33|755.73|753.33|755.93|753.53|755.73|753.33|0
1648563870000|2022-03-29 14:24:30|756.31|753.91|756.31|753.91|756.31|753.91|756.21|753.81|0
1648563880000|2022-03-29 14:24:40|756.7|754.3|756.31|753.91|756.7|754.3|756.31|753.91|0
1648563890000|2022-03-29 14:24:50|756.51|754.11|755.35|752.95|756.51|754.11|755.35|752.95|0
1648563900000|2022-03-29 14:25:00|755.15|752.75|755.44|753.04|755.44|753.04|754.77|752.37|0
1648563910000|2022-03-29 14:25:10|755.54|753.14|755.35|752.95|756.12|753.72|754.96|752.56|0
1648563920000|2022-03-29 14:25:20|755.25|752.85|755.54|753.14|755.93|753.53|755.25|752.85|0
1648563930000|2022-03-29 14:25:30|754.38|751.98|754.77|752.37|754.77|752.37|754.38|751.98|0
1648563940000|2022-03-29 14:25:40|755.15|752.75|754.96|752.56|755.15|752.75|754.77|752.37|0
1648563950000|2022-03-29 14:25:50|754.77|752.37|753.61|751.21|754.77|752.37|753.61|751.21|0
1648563960000|2022-03-29 14:26:00|754.28|751.88|754.58|752.18|754.58|752.18|754.19|751.79|0
1648563970000|2022-03-29 14:26:10|755.15|752.75|754.58|752.18|755.15|752.75|754.38|751.98|0
1648563980000|2022-03-29 14:26:20|754.67|752.27|754.57|752.17|754.67|752.27|754.57|752.17|0
1648563990000|2022-03-29 14:26:30|754.38|751.98|754.77|752.37|754.96|752.56|754.38|751.98|0
1648564000000|2022-03-29 14:26:40|755.73|753.33|755.54|753.14|755.93|753.53|755.54|753.14|0
1648564010000|2022-03-29 14:26:50|754.77|752.37|754.57|752.17|754.77|752.37|754.19|751.79|0
1648564020000|2022-03-29 14:27:00|755.15|752.75|756.12|753.72|756.12|753.72|755.15|752.75|0
1648564030000|2022-03-29 14:27:10|756.7|754.3|756.7|754.3|756.89|754.49|756.7|754.3|0
1648564040000|2022-03-29 14:27:20|757.28|754.88|757.28|754.88|757.47|755.07|757.28|754.88|0
1648564050000|2022-03-29 14:27:30|757.86|755.46|758.25|755.85|758.25|755.85|757.86|755.46|0
1648564060000|2022-03-29 14:27:40|758.44|756.04|758.25|755.85|758.44|756.04|758.05|755.65|0
1648564070000|2022-03-29 14:27:50|758.34|755.94|758.83|756.43|758.83|756.43|758.25|755.85|0
1648564080000|2022-03-29 14:28:00|759.6|757.2|759.41|757.01|759.6|757.2|759.21|756.81|0
1648564090000|2022-03-29 14:28:10|759.79|757.39|760.37|757.97|760.37|757.97|759.79|757.39|0
1648564100000|2022-03-29 14:28:20|760.18|757.78|760.08|757.68|760.18|757.78|759.99|757.59|0
1648564110000|2022-03-29 14:28:30|760.37|757.97|760.37|757.97|760.57|758.17|760.37|757.97|0
1648564120000|2022-03-29 14:28:40|759.79|757.39|760.18|757.78|760.18|757.78|759.79|757.39|0
1648564130000|2022-03-29 14:28:50|760.76|758.36|761.15|758.75|761.15|758.75|760.76|758.36|0
1648564140000|2022-03-29 14:29:00|761.34|758.94|761.34|758.94|761.54|759.14|761.34|758.94|0
1648564150000|2022-03-29 14:29:10|760.76|758.36|761.34|758.94|761.34|758.94|760.76|758.36|0
1648564160000|2022-03-29 14:29:20|760.95|758.55|761.34|758.94|761.34|758.94|760.95|758.55|0
1648564170000|2022-03-29 14:29:30|761.15|758.75|761.73|759.33|761.73|759.33|761.15|758.75|0
1648564180000|2022-03-29 14:29:40|761.92|759.52|761.73|759.33|762.31|759.91|761.73|759.33|0
1648564190000|2022-03-29 14:29:50|761.54|759.14|762.12|759.72|762.12|759.72|761.54|759.14|0
1648564200000|2022-03-29 14:30:00|762.4|760|762.31|759.91|762.7|760.3|761.92|759.52|0
1648564210000|2022-03-29 14:30:10|761.73|759.33|760.95|758.55|761.73|759.33|760.95|758.55|0
1648564220000|2022-03-29 14:30:20|761.34|758.94|762.12|759.72|762.31|759.91|761.34|758.94|0
1648564230000|2022-03-29 14:30:30|762.5|760.1|761.54|759.14|762.5|760.1|761.54|759.14|0
1648564240000|2022-03-29 14:30:40|761.73|759.33|761.54|759.14|761.73|759.33|761.54|759.14|0
1648564250000|2022-03-29 14:30:50|761.43|759.03|762.5|760.1|762.5|760.1|761.43|759.03|0
1648564260000|2022-03-29 14:31:00|762.12|759.72|762.31|759.91|762.5|760.1|762.12|759.72|0
1648564270000|2022-03-29 14:31:10|762.12|759.72|762.31|759.91|762.31|759.91|761.73|759.33|0
1648564280000|2022-03-29 14:31:20|761.92|759.52|762.12|759.72|762.12|759.72|761.92|759.52|0
1648564290000|2022-03-29 14:31:30|762.4|760|762.4|760|762.5|760.1|762.02|759.62|0
1648564300000|2022-03-29 14:31:40|761.82|759.42|762.12|759.72|762.12|759.72|761.73|759.33|0
1648564310000|2022-03-29 14:31:50|762.02|759.62|762.31|759.91|762.31|759.91|761.73|759.33|0
1648564320000|2022-03-29 14:32:00|762.7|760.3|762.89|760.49|762.89|760.49|762.21|759.81|0
1648564330000|2022-03-29 14:32:10|762.79|760.39|763.67|761.27|763.67|761.27|762.79|760.39|0
1648564340000|2022-03-29 14:32:20|764.64|762.24|764.44|762.04|764.64|762.24|764.44|762.04|0
1648564350000|2022-03-29 14:32:30|764.25|761.85|764.05|761.65|764.44|762.04|764.05|761.65|0
1648564360000|2022-03-29 14:32:40|764.25|761.85|763.47|761.07|764.25|761.85|763.47|761.07|0
1648564370000|2022-03-29 14:32:50|762.31|759.91|763.08|760.68|763.08|760.68|762.31|759.91|0
1648564380000|2022-03-29 14:33:00|762.5|760.1|761.53|759.13|762.5|760.1|761.53|759.13|0
1648564390000|2022-03-29 14:33:10|760.37|757.97|760.37|757.97|760.57|758.17|760.37|757.97|0
1648564400000|2022-03-29 14:33:20|759.4|757|760.57|758.17|760.57|758.17|759.21|756.81|0
1648564410000|2022-03-29 14:33:30|760.95|758.55|761.15|758.75|761.15|758.75|760.95|758.55|0
1648564420000|2022-03-29 14:33:40|760.95|758.55|760.18|757.78|760.95|758.55|760.18|757.78|0
1648564430000|2022-03-29 14:33:50|760.76|758.36|760.95|758.55|760.95|758.55|760.76|758.36|0
1648564440000|2022-03-29 14:34:00|761.15|758.75|760.95|758.55|761.34|758.94|760.76|758.36|0
1648564450000|2022-03-29 14:34:10|760.66|758.26|761.15|758.75|761.15|758.75|760.66|758.26|0
1648564460000|2022-03-29 14:34:20|760.76|758.36|761.15|758.75|761.15|758.75|760.76|758.36|0
1648564470000|2022-03-29 14:34:30|761.34|758.94|762.12|759.72|762.12|759.72|761.34|758.94|0
1648564480000|2022-03-29 14:34:40|761.92|759.52|761.73|759.33|761.92|759.52|761.73|759.33|0
1648564490000|2022-03-29 14:34:50|762.31|759.91|761.92|759.52|762.31|759.91|761.92|759.52|0
1648564500000|2022-03-29 14:35:00|761.73|759.33|762.11|759.71|762.11|759.71|761.73|759.33|0
1648564510000|2022-03-29 14:35:10|762.31|759.91|762.5|760.1|763.08|760.68|762.31|759.91|0
1648564520000|2022-03-29 14:35:20|761.92|759.52|762.5|760.1|762.5|760.1|761.92|759.52|0
1648564530000|2022-03-29 14:35:30|761.15|758.75|761.34|758.94|761.53|759.13|760.95|758.55|0
1648564540000|2022-03-29 14:35:40|761.53|759.13|760.95|758.55|761.53|759.13|760.76|758.36|0
1648564550000|2022-03-29 14:35:50|761.15|758.75|760.37|757.97|761.15|758.75|760.37|757.97|0
1648564560000|2022-03-29 14:36:00|759.21|756.81|758.44|756.04|759.21|756.81|758.44|756.04|0
1648564570000|2022-03-29 14:36:10|758.34|755.94|758.44|756.04|758.72|756.32|758.34|755.94|0
1648564580000|2022-03-29 14:36:20|758.53|756.13|759.21|756.81|759.3|756.9|758.53|756.13|0
1648564590000|2022-03-29 14:36:30|759.4|757|758.63|756.23|759.4|757|758.44|756.04|0
1648564600000|2022-03-29 14:36:40|758.34|755.94|757.86|755.46|758.34|755.94|757.86|755.46|0
1648564610000|2022-03-29 14:36:50|758.24|755.84|759.02|756.62|759.02|756.62|758.05|755.65|0
1648564620000|2022-03-29 14:37:00|758.63|756.23|759.21|756.81|759.4|757|758.63|756.23|0
1648564630000|2022-03-29 14:37:10|759.4|757|759.98|757.58|759.98|757.58|759.4|757|0
1648564640000|2022-03-29 14:37:20|759.6|757.2|759.4|757|759.6|757.2|758.82|756.42|0
1648564650000|2022-03-29 14:37:30|759.5|757.1|759.4|757|759.79|757.39|759.4|757|0
1648564660000|2022-03-29 14:37:40|758.82|756.42|758.82|756.42|758.82|756.42|758.05|755.65|0
1648564670000|2022-03-29 14:37:50|758.63|756.23|758.14|755.74|758.82|756.42|758.14|755.74|0
1648564680000|2022-03-29 14:38:00|758.05|755.65|758.44|756.04|758.44|756.04|758.05|755.65|0
1648564690000|2022-03-29 14:38:10|758.63|756.23|758.14|755.74|758.63|756.23|758.14|755.74|0
1648564700000|2022-03-29 14:38:20|757.47|755.07|756.59|754.19|757.47|755.07|756.59|754.19|0
1648564710000|2022-03-29 14:38:30|756.4|754|756.5|754.1|756.5|754.1|756.12|753.72|0
1648564720000|2022-03-29 14:38:40|757.66|755.26|757.75|755.35|757.85|755.45|757.66|755.26|0
1648564730000|2022-03-29 14:38:50|757.66|755.26|757.17|754.77|757.66|755.26|756.89|754.49|0
1648564740000|2022-03-29 14:39:00|757.85|755.45|757.66|755.26|757.85|755.45|757.47|755.07|0
1648564750000|2022-03-29 14:39:10|757.08|754.68|756.5|754.1|757.08|754.68|756.5|754.1|0
1648564760000|2022-03-29 14:39:20|757.08|754.68|757.27|754.87|757.66|755.26|757.08|754.68|0
1648564770000|2022-03-29 14:39:30|756.31|753.91|756.5|754.1|756.69|754.29|756.31|753.91|0
1648564780000|2022-03-29 14:39:40|756.69|754.29|757.47|755.07|757.47|755.07|756.69|754.29|0
1648564790000|2022-03-29 14:39:50|757.85|755.45|758.24|755.84|758.43|756.03|757.85|755.45|0
1648564800000|2022-03-29 14:40:00|757.85|755.45|758.82|756.42|759.4|757|757.85|755.45|0
1648564810000|2022-03-29 14:40:10|759.01|756.61|759.79|757.39|759.79|757.39|759.01|756.61|0
1648564820000|2022-03-29 14:40:20|759.6|757.2|759.6|757.2|759.6|757.2|759.4|757|0
1648564830000|2022-03-29 14:40:30|759.98|757.58|760.37|757.97|760.37|757.97|759.98|757.58|0
1648564840000|2022-03-29 14:40:40|760.18|757.78|760.18|757.78|760.18|757.78|760.18|757.78|0
1648564850000|2022-03-29 14:40:50|759.98|757.58|760.37|757.97|760.37|757.97|759.98|757.58|0
1648564860000|2022-03-29 14:41:00|760.18|757.78|759.79|757.39|760.18|757.78|759.4|757|0
1648564870000|2022-03-29 14:41:10|759.98|757.58|759.4|757|759.98|757.58|759.01|756.61|0
1648564880000|2022-03-29 14:41:20|759.3|756.9|759.98|757.58|759.98|757.58|759.3|756.9|0
1648564890000|2022-03-29 14:41:30|760.37|757.97|760.56|758.16|760.95|758.55|760.37|757.97|0
1648564900000|2022-03-29 14:41:40|761.14|758.74|761.34|758.94|761.43|759.03|761.14|758.74|0
1648564910000|2022-03-29 14:41:50|757.85|755.45|757.66|755.26|757.85|755.45|756.31|753.91|0
1648564920000|2022-03-29 14:42:00|757.08|754.68|754.38|751.98|757.08|754.68|754.38|751.98|0
1648564930000|2022-03-29 14:42:10|755.92|753.52|755.73|753.33|755.92|753.52|755.73|753.33|0
1648564940000|2022-03-29 14:42:20|756.5|754.1|757.56|755.16|757.56|755.16|756.5|754.1|0
1648564950000|2022-03-29 14:42:30|757.85|755.45|757.08|754.68|757.85|755.45|757.08|754.68|0
1648564960000|2022-03-29 14:42:40|758.24|755.84|758.63|756.23|758.63|756.23|758.24|755.84|0
1648564970000|2022-03-29 14:42:50|758.82|756.42|757.85|755.45|758.82|756.42|757.85|755.45|0
1648564980000|2022-03-29 14:43:00|757.66|755.26|758.05|755.65|758.63|756.23|757.66|755.26|0
1648564990000|2022-03-29 14:43:10|757.85|755.45|758.82|756.42|758.82|756.42|757.85|755.45|0
1648565000000|2022-03-29 14:43:20|758.43|756.03|758.24|755.84|758.43|756.03|758.05|755.65|0
1648565010000|2022-03-29 14:43:30|758.05|755.65|757.47|755.07|758.05|755.65|757.27|754.87|0
1648565020000|2022-03-29 14:43:40|758.43|756.03|758.05|755.65|758.43|756.03|758.05|755.65|0
1648565030000|2022-03-29 14:43:50|757.95|755.55|758.05|755.65|758.24|755.84|757.95|755.55|0
1648565040000|2022-03-29 14:44:00|758.63|756.23|757.85|755.45|758.63|756.23|757.47|755.07|0
1648565050000|2022-03-29 14:44:10|757.37|754.97|758.63|756.23|758.63|756.23|757.37|754.97|0
1648565060000|2022-03-29 14:44:20|758.72|756.32|758.43|756.03|758.72|756.32|758.24|755.84|0
1648565070000|2022-03-29 14:44:30|758.24|755.84|758.43|756.03|758.43|756.03|758.05|755.65|0
1648565080000|2022-03-29 14:44:40|758.33|755.93|758.82|756.42|758.82|756.42|758.33|755.93|0
1648565090000|2022-03-29 14:44:50|758.63|756.23|759.21|756.81|759.21|756.81|758.43|756.03|0
1648565100000|2022-03-29 14:45:00|760.56|758.16|760.75|758.35|760.75|758.35|760.37|757.97|0
1648565110000|2022-03-29 14:45:10|760.56|758.16|760|757.6|761.17|758.77|760|757.6|0
1648565120000|2022-03-29 14:45:20|760.19|757.79|763.2|760.8|763.2|760.8|760.19|757.79|0
1648565130000|2022-03-29 14:45:30|763.3|760.9|763.2|760.8|763.3|760.9|762.91|760.51|0
1648565140000|2022-03-29 14:45:40|763.3|760.9|763.59|761.19|763.69|761.29|763.3|760.9|0
1648565150000|2022-03-29 14:45:50|763.3|760.9|762.53|760.13|763.5|761.1|762.33|759.93|0
1648565160000|2022-03-29 14:46:00|762.33|759.93|762.04|759.64|762.33|759.93|762.04|759.64|0
1648565170000|2022-03-29 14:46:10|761.75|759.35|761.17|758.77|761.84|759.44|761.17|758.77|0
1648565180000|2022-03-29 14:46:20|760.78|758.38|760.78|758.38|760.78|758.38|760.78|758.38|0
1648565190000|2022-03-29 14:46:30|760.59|758.19|760.59|758.19|761.17|758.77|760.59|758.19|0
1648565200000|2022-03-29 14:46:40|760.98|758.58|761.26|758.86|761.26|758.86|760.98|758.58|0
1648565210000|2022-03-29 14:46:50|761.36|758.96|760.59|758.19|761.36|758.96|760.59|758.19|0
1648565220000|2022-03-29 14:47:00|759.22|756.82|759.03|756.63|759.22|756.82|758.84|756.44|0
1648565230000|2022-03-29 14:47:10|759.81|757.41|759.62|757.22|759.81|757.41|759.62|757.22|0
1648565240000|2022-03-29 14:47:20|759.32|756.92|760.48|758.08|760.48|758.08|759.32|756.92|0
1648565250000|2022-03-29 14:47:30|760.39|757.99|760|757.6|760.39|757.99|760|757.6|0
1648565260000|2022-03-29 14:47:40|759.81|757.41|759.42|757.02|759.81|757.41|759.42|757.02|0
1648565270000|2022-03-29 14:47:50|759.23|756.83|760|757.6|760|757.6|759.23|756.83|0
1648565280000|2022-03-29 14:48:00|760.58|758.18|760.2|757.8|760.58|758.18|760|757.6|0
1648565290000|2022-03-29 14:48:10|760.78|758.38|762.33|759.93|762.33|759.93|760.78|758.38|0
1648565300000|2022-03-29 14:48:20|761.94|759.54|762.13|759.73|762.13|759.73|761.75|759.35|0
1648565310000|2022-03-29 14:48:30|761.94|759.54|761.26|758.86|761.94|759.54|761.26|758.86|0
1648565320000|2022-03-29 14:48:40|761.55|759.15|761.55|759.15|761.55|759.15|761.16|758.76|0
1648565330000|2022-03-29 14:48:50|761.75|759.35|760.58|758.18|761.75|759.35|760.58|758.18|0
1648565340000|2022-03-29 14:49:00|761.16|758.76|758.45|756.05|761.55|759.15|758.45|756.05|0
1648565350000|2022-03-29 14:49:10|758.07|755.67|758.84|756.44|759.81|757.41|758.07|755.67|0
1648565360000|2022-03-29 14:49:20|759.23|756.83|760|757.6|760|757.6|759.23|756.83|0
1648565370000|2022-03-29 14:49:30|760.2|757.8|759.81|757.41|760.2|757.8|759.81|757.41|0
1648565380000|2022-03-29 14:49:40|759.61|757.21|760.78|758.38|760.78|758.38|759.61|757.21|0
1648565390000|2022-03-29 14:49:50|761.06|758.66|761.16|758.76|761.55|759.15|761.06|758.66|0
1648565400000|2022-03-29 14:50:00|761.94|759.54|762.61|760.21|762.71|760.31|761.94|759.54|0
1648565410000|2022-03-29 14:50:10|762.52|760.12|762.71|760.31|763.1|760.7|762.52|760.12|0
1648565420000|2022-03-29 14:50:20|762.33|759.93|763.1|760.7|763.1|760.7|762.33|759.93|0
1648565430000|2022-03-29 14:50:30|762.91|760.51|763.3|760.9|763.3|760.9|762.91|760.51|0
1648565440000|2022-03-29 14:50:40|762.91|760.51|763.49|761.09|763.49|761.09|762.91|760.51|0
1648565450000|2022-03-29 14:50:50|763.68|761.28|764.07|761.67|764.07|761.67|763.68|761.28|0
1648565460000|2022-03-29 14:51:00|764.26|761.86|764.07|761.67|764.26|761.86|764.07|761.67|0
1648565470000|2022-03-29 14:51:10|763.88|761.48|763.88|761.48|763.88|761.48|763.68|761.28|0
1648565480000|2022-03-29 14:51:20|763.68|761.28|764.26|761.86|764.26|761.86|763.68|761.28|0
1648565490000|2022-03-29 14:51:30|764.46|762.06|764.65|762.25|764.65|762.25|764.26|761.86|0
1648565500000|2022-03-29 14:51:40|764.46|762.06|764.26|761.86|764.85|762.45|764.26|761.86|0
1648565510000|2022-03-29 14:51:50|764.46|762.06|763.88|761.48|764.65|762.25|763.88|761.48|0
1648565520000|2022-03-29 14:52:00|763.58|761.18|763.68|761.28|763.68|761.28|763.1|760.7|0
1648565530000|2022-03-29 14:52:10|764.26|761.86|763.29|760.89|764.26|761.86|763.29|760.89|0
1648565540000|2022-03-29 14:52:20|763.68|761.28|763.49|761.09|763.88|761.48|763.49|761.09|0
1648565550000|2022-03-29 14:52:30|763.1|760.7|764.37|761.97|764.37|761.97|763.1|760.7|0
1648565560000|2022-03-29 14:52:40|763.69|761.29|763.31|760.91|763.69|761.29|763.31|760.91|0
1648565570000|2022-03-29 14:52:50|763.01|760.61|762.72|760.32|763.01|760.61|762.34|759.94|0
1648565580000|2022-03-29 14:53:00|762.92|760.52|761.95|759.55|762.92|760.52|761.76|759.36|0
1648565590000|2022-03-29 14:53:10|761.76|759.36|763.01|760.61|763.11|760.71|761.76|759.36|0
1648565600000|2022-03-29 14:53:20|763.31|760.91|763.89|761.49|763.89|761.49|763.31|760.91|0
1648565610000|2022-03-29 14:53:30|764.08|761.68|764.28|761.88|764.47|762.07|764.08|761.68|0
1648565620000|2022-03-29 14:53:40|764.47|762.07|763.69|761.29|764.47|762.07|763.69|761.29|0
1648565630000|2022-03-29 14:53:50|763.98|761.58|764.08|761.68|764.08|761.68|763.89|761.49|0
1648565640000|2022-03-29 14:54:00|763.5|761.1|763.31|760.91|763.69|761.29|763.31|760.91|0
1648565650000|2022-03-29 14:54:10|763.11|760.71|763.11|760.71|763.11|760.71|763.11|760.71|0
1648565660000|2022-03-29 14:54:20|762.92|760.52|763.69|761.29|763.69|761.29|762.92|760.52|0
1648565670000|2022-03-29 14:54:30|763.4|761|763.5|761.1|763.69|761.29|763.4|761|0
1648565680000|2022-03-29 14:54:40|764.08|761.68|764.66|762.26|764.66|762.26|764.08|761.68|0
1648565690000|2022-03-29 14:54:50|764.47|762.07|764.27|761.87|764.66|762.26|764.27|761.87|0
1648565700000|2022-03-29 14:55:00|764.47|762.07|764.37|761.97|764.47|762.07|763.89|761.49|0
1648565710000|2022-03-29 14:55:10|764.47|762.07|764.08|761.68|764.66|762.26|764.08|761.68|0
1648565720000|2022-03-29 14:55:20|763.89|761.49|763.89|761.49|763.89|761.49|763.5|761.1|0
1648565730000|2022-03-29 14:55:30|764.17|761.77|763.89|761.49|764.27|761.87|763.89|761.49|0
1648565740000|2022-03-29 14:55:40|764.27|761.87|764.86|762.46|764.86|762.46|764.27|761.87|0
1648565750000|2022-03-29 14:55:50|764.66|762.26|764.86|762.46|764.86|762.46|764.66|762.26|0
1648565760000|2022-03-29 14:56:00|765.05|762.65|765.24|762.84|765.63|763.23|765.05|762.65|0
1648565770000|2022-03-29 14:56:10|765.44|763.04|766.02|763.62|766.02|763.62|765.44|763.04|0
1648565780000|2022-03-29 14:56:20|765.73|763.33|765.63|763.23|765.83|763.43|765.44|763.04|0
1648565790000|2022-03-29 14:56:30|765.83|763.43|766.02|763.62|766.21|763.81|765.83|763.43|0
1648565800000|2022-03-29 14:56:40|766.41|764.01|766.99|764.59|766.99|764.59|766.41|764.01|0
1648565810000|2022-03-29 14:56:50|767.19|764.79|767.19|764.79|767.38|764.98|767.19|764.79|0
1648565820000|2022-03-29 14:57:00|766.99|764.59|767.19|764.79|767.19|764.79|766.41|764.01|0
1648565830000|2022-03-29 14:57:10|767.38|764.98|766.99|764.59|767.38|764.98|766.99|764.59|0
1648565840000|2022-03-29 14:57:20|767.19|764.79|766.8|764.4|767.19|764.79|766.8|764.4|0
1648565850000|2022-03-29 14:57:30|766.99|764.59|767.19|764.79|767.19|764.79|766.8|764.4|0
1648565860000|2022-03-29 14:57:40|767.08|764.68|767.96|765.56|767.96|765.56|766.99|764.59|0
1648565870000|2022-03-29 14:57:50|767.77|765.37|766.8|764.4|767.96|765.56|766.8|764.4|0
1648565880000|2022-03-29 14:58:00|766.99|764.59|766.8|764.4|766.99|764.59|766.6|764.2|0
1648565890000|2022-03-29 14:58:10|766.21|763.81|766.99|764.59|767.19|764.79|766.21|763.81|0
1648565900000|2022-03-29 14:58:20|767.19|764.79|767.38|764.98|767.38|764.98|767.19|764.79|0
1648565910000|2022-03-29 14:58:30|766.8|764.4|766.8|764.4|766.99|764.59|766.6|764.2|0
1648565920000|2022-03-29 14:58:40|766.41|764.01|766.21|763.81|766.6|764.2|766.21|763.81|0
1648565930000|2022-03-29 14:58:50|766.41|764.01|766.6|764.2|766.6|764.2|766.41|764.01|0
1648565940000|2022-03-29 14:59:00|766.41|764.01|766.41|764.01|766.6|764.2|766.41|764.01|0
1648565950000|2022-03-29 14:59:10|766.6|764.2|766.6|764.2|766.99|764.59|766.6|764.2|0
1648565960000|2022-03-29 14:59:20|766.41|764.01|766.21|763.81|766.41|764.01|766.21|763.81|0
1648565970000|2022-03-29 14:59:30|766.02|763.62|766.21|763.81|766.21|763.81|765.44|763.04|0
1648565980000|2022-03-29 14:59:40|766.02|763.62|766.02|763.62|766.21|763.81|766.02|763.62|0
1648565990000|2022-03-29 14:59:50|766.21|763.81|766.6|764.2|766.6|764.2|766.21|763.81|0
1648566000000|2022-03-29 15:00:00|766.99|764.59|766.6|764.2|766.99|764.59|766.6|764.2|0
1648566010000|2022-03-29 15:00:10|766.21|763.81|766.41|764.01|766.41|764.01|766.02|763.62|0
1648566020000|2022-03-29 15:00:20|766.8|764.4|767.77|765.37|768.16|765.76|766.8|764.4|0
1648566030000|2022-03-29 15:00:30|767.86|765.46|767.96|765.56|767.96|765.56|767.57|765.17|0
1648566050000|2022-03-29 15:00:50|767.38|764.98|767.77|765.37|767.96|765.56|767.38|764.98|0
1648566060000|2022-03-29 15:01:00|767.57|765.17|767.38|764.98|767.57|765.17|766.99|764.59|0
1648566070000|2022-03-29 15:01:10|767.18|764.78|766.8|764.4|767.18|764.78|766.8|764.4|0
1648566080000|2022-03-29 15:01:20|766.6|764.2|766.8|764.4|766.8|764.4|766.6|764.2|0
1648566090000|2022-03-29 15:01:30|766.6|764.2|766.8|764.4|766.99|764.59|766.6|764.2|0
1648566100000|2022-03-29 15:01:40|766.99|764.59|766.99|764.59|767.38|764.98|766.99|764.59|0
1648566110000|2022-03-29 15:01:50|766.8|764.4|766.6|764.2|766.8|764.4|766.6|764.2|0
1648566120000|2022-03-29 15:02:00|766.99|764.59|767.18|764.78|767.18|764.78|766.8|764.4|0
1648566130000|2022-03-29 15:02:10|766.99|764.59|766.21|763.81|766.99|764.59|766.21|763.81|0
1648566140000|2022-03-29 15:02:20|766.41|764.01|765.72|763.32|766.41|764.01|765.72|763.32|0
1648566150000|2022-03-29 15:02:30|766.11|763.71|765.82|763.42|766.11|763.71|765.82|763.42|0
1648566160000|2022-03-29 15:02:40|765.63|763.23|764.47|762.07|765.63|763.23|764.47|762.07|0
1648566170000|2022-03-29 15:02:50|764.36|761.96|764.08|761.68|764.47|762.07|764.08|761.68|0
1648566180000|2022-03-29 15:03:00|763.69|761.29|763.5|761.1|763.69|761.29|763.5|761.1|0
1648566190000|2022-03-29 15:03:10|763.69|761.29|763.88|761.48|763.88|761.48|763.69|761.29|0
1648566200000|2022-03-29 15:03:20|764.27|761.87|765.05|762.65|765.05|762.65|764.27|761.87|0
1648566210000|2022-03-29 15:03:30|765.24|762.84|765.44|763.04|765.44|763.04|765.24|762.84|0
1648566220000|2022-03-29 15:03:40|766.02|763.62|765.82|763.42|766.02|763.62|765.82|763.42|0
1648566230000|2022-03-29 15:03:50|765.63|763.23|765.05|762.65|765.82|763.42|765.05|762.65|0
1648566240000|2022-03-29 15:04:00|764.85|762.45|765.05|762.65|765.53|763.13|764.85|762.45|0
1648566250000|2022-03-29 15:04:10|765.24|762.84|765.82|763.42|765.82|763.42|765.05|762.65|0
1648566260000|2022-03-29 15:04:20|765.63|763.23|765.33|762.93|765.82|763.42|765.33|762.93|0
1648566270000|2022-03-29 15:04:30|765.05|762.65|764.46|762.06|765.05|762.65|764.46|762.06|0
1648566280000|2022-03-29 15:04:40|764.08|761.68|764.75|762.35|764.85|762.45|764.08|761.68|0
1648566290000|2022-03-29 15:04:50|764.66|762.26|764.66|762.26|764.85|762.45|764.66|762.26|0
1648566300000|2022-03-29 15:05:00|764.46|762.06|764.46|762.06|764.46|762.06|764.46|762.06|0
1648566310000|2022-03-29 15:05:10|764.08|761.68|763.88|761.48|764.08|761.68|763.88|761.48|0
1648566320000|2022-03-29 15:05:20|764.08|761.68|764.46|762.06|764.46|762.06|764.08|761.68|0
1648566330000|2022-03-29 15:05:30|764.85|762.45|764.66|762.26|764.95|762.55|764.66|762.26|0
1648566340000|2022-03-29 15:05:40|764.46|762.06|763.88|761.48|764.46|762.06|763.88|761.48|0
1648566350000|2022-03-29 15:05:50|763.69|761.29|762.33|759.93|763.69|761.29|762.33|759.93|0
1648566360000|2022-03-29 15:06:00|762.91|760.51|762.62|760.22|762.91|760.51|762.33|759.93|0
1648566370000|2022-03-29 15:06:10|763.49|761.09|764.27|761.87|764.27|761.87|763.49|761.09|0
1648566380000|2022-03-29 15:06:20|763.69|761.29|764.08|761.68|764.08|761.68|763.69|761.29|0
1648566390000|2022-03-29 15:06:30|763.69|761.29|764.27|761.87|764.27|761.87|763.69|761.29|0
1648566400000|2022-03-29 15:06:40|764.08|761.68|764.08|761.68|764.08|761.68|763.88|761.48|0
1648566410000|2022-03-29 15:06:50|763.69|761.29|763.78|761.38|763.78|761.38|763.69|761.29|0
1648566420000|2022-03-29 15:07:00|763.88|761.48|763.69|761.29|764.08|761.68|763.69|761.29|0
1648566430000|2022-03-29 15:07:10|762.91|760.51|762.52|760.12|762.91|760.51|762.33|759.93|0
1648566440000|2022-03-29 15:07:20|762.91|760.51|763.69|761.29|763.69|761.29|762.91|760.51|0
1648566450000|2022-03-29 15:07:30|763.49|761.09|763.88|761.48|763.88|761.48|763.3|760.9|0
1648566460000|2022-03-29 15:07:40|763.49|761.09|763.69|761.29|763.69|761.29|763.49|761.09|0
1648566470000|2022-03-29 15:07:50|763.59|761.19|763.59|761.19|763.69|761.29|763.49|761.09|0
1648566480000|2022-03-29 15:08:00|763.69|761.29|763.3|760.9|763.88|761.48|763.3|760.9|0
1648566490000|2022-03-29 15:08:10|763.2|760.8|763.11|760.71|763.49|761.09|763.11|760.71|0
1648566500000|2022-03-29 15:08:20|762.91|760.51|763.11|760.71|763.11|760.71|762.72|760.32|0
1648566510000|2022-03-29 15:08:30|762.91|760.51|763.3|760.9|763.59|761.19|762.91|760.51|0
1648566520000|2022-03-29 15:08:40|763.11|760.71|763|760.6|763.11|760.71|762.72|760.32|0
1648566530000|2022-03-29 15:08:50|763.3|760.9|762.91|760.51|763.49|761.09|762.91|760.51|0
1648566540000|2022-03-29 15:09:00|762.72|760.32|762.91|760.51|762.91|760.51|762.72|760.32|0
1648566550000|2022-03-29 15:09:10|763.11|760.71|762.72|760.32|763.11|760.71|762.72|760.32|0
1648566560000|2022-03-29 15:09:20|763.3|760.9|763.49|761.09|763.49|761.09|763.3|760.9|0
1648566570000|2022-03-29 15:09:30|763.3|760.9|763.11|760.71|763.3|760.9|762.91|760.51|0
1648566580000|2022-03-29 15:09:40|763|760.6|763.69|761.29|763.69|761.29|763|760.6|0
1648566590000|2022-03-29 15:09:50|763.3|760.9|763.11|760.71|763.3|760.9|763.11|760.71|0
1648566600000|2022-03-29 15:10:00|763.2|760.8|763.49|761.09|763.69|761.29|763.2|760.8|0
1648566610000|2022-03-29 15:10:10|763.3|760.9|763.49|761.09|763.69|761.29|763.3|760.9|0
1648566620000|2022-03-29 15:10:20|763.3|760.9|762.52|760.12|763.3|760.9|762.52|760.12|0
1648566630000|2022-03-29 15:10:30|762.72|760.32|762.91|760.51|763.1|760.7|762.72|760.32|0
1648566640000|2022-03-29 15:10:40|762.72|760.32|763.3|760.9|763.39|760.99|762.72|760.32|0
1648566650000|2022-03-29 15:10:50|763.49|761.09|763.88|761.48|763.88|761.48|763.39|760.99|0
1648566660000|2022-03-29 15:11:00|763.49|761.09|763.88|761.48|763.88|761.48|763.49|761.09|0
1648566670000|2022-03-29 15:11:10|763.49|761.09|764.07|761.67|764.07|761.67|763.49|761.09|0
1648566680000|2022-03-29 15:11:20|763.88|761.48|763.49|761.09|763.88|761.48|763.49|761.09|0
1648566690000|2022-03-29 15:11:30|763.69|761.29|764.07|761.67|764.07|761.67|763.69|761.29|0
1648566700000|2022-03-29 15:11:40|764.46|762.06|764.46|762.06|764.66|762.26|764.46|762.06|0
1648566710000|2022-03-29 15:11:50|764.27|761.87|764.07|761.67|764.27|761.87|763.88|761.48|0
1648566720000|2022-03-29 15:12:00|763.78|761.38|763.88|761.48|764.07|761.67|763.78|761.38|0
1648566730000|2022-03-29 15:12:10|763.69|761.29|763.39|760.99|763.69|761.29|763.3|760.9|0
1648566740000|2022-03-29 15:12:20|763.97|761.57|764.27|761.87|764.27|761.87|763.88|761.48|0
1648566750000|2022-03-29 15:12:30|764.46|762.06|764.55|762.15|764.55|762.15|764.27|761.87|0
1648566760000|2022-03-29 15:12:40|764.66|762.26|763.49|761.09|764.66|762.26|763.49|761.09|0
1648566770000|2022-03-29 15:12:50|763.1|760.7|763.3|760.9|763.3|760.9|763.1|760.7|0
1648566780000|2022-03-29 15:13:00|763.1|760.7|763.1|760.7|763.88|761.48|763.1|760.7|0
1648566790000|2022-03-29 15:13:10|762.91|760.51|762.91|760.51|762.91|760.51|762.91|760.51|0
1648566800000|2022-03-29 15:13:20|762.72|760.32|761.84|759.44|762.72|760.32|761.84|759.44|0
1648566810000|2022-03-29 15:13:30|761.75|759.35|761.17|758.77|761.75|759.35|760.39|757.99|0
1648566820000|2022-03-29 15:13:40|761.94|759.54|761.75|759.35|762.33|759.93|761.75|759.35|0
1648566830000|2022-03-29 15:13:50|762.13|759.73|762.13|759.73|762.13|759.73|761.94|759.54|0
1648566840000|2022-03-29 15:14:00|762.52|760.12|762.13|759.73|762.52|760.12|761.94|759.54|0
1648566850000|2022-03-29 15:14:10|762.33|759.93|762.52|760.12|762.72|760.32|762.33|759.93|0
1648566860000|2022-03-29 15:14:20|762.72|760.32|763.49|761.09|763.49|761.09|762.72|760.32|0
1648566870000|2022-03-29 15:14:30|763.3|760.9|763.3|760.9|763.49|761.09|763.3|760.9|0
1648566880000|2022-03-29 15:14:40|763.1|760.7|762.52|760.12|763.3|760.9|762.52|760.12|0
1648566890000|2022-03-29 15:14:50|762.81|760.41|763.1|760.7|763.1|760.7|762.72|760.32|0
1648566900000|2022-03-29 15:15:00|763.3|760.9|764.07|761.67|764.07|761.67|763.3|760.9|0
1648566910000|2022-03-29 15:15:10|764.27|761.87|763.3|760.9|764.27|761.87|763.3|760.9|0
1648566920000|2022-03-29 15:15:20|762.72|760.32|762.72|760.32|763.1|760.7|762.72|760.32|0
1648566930000|2022-03-29 15:15:30|762.52|760.12|762.91|760.51|762.91|760.51|762.52|760.12|0
1648566940000|2022-03-29 15:15:40|762.33|759.93|761.55|759.15|762.33|759.93|761.36|758.96|0
1648566950000|2022-03-29 15:15:50|762.13|759.73|763.1|760.7|763.1|760.7|762.13|759.73|0
1648566960000|2022-03-29 15:16:00|763.3|760.9|763.1|760.7|763.3|760.9|763.1|760.7|0
1648566970000|2022-03-29 15:16:10|762.91|760.51|762.91|760.51|763.1|760.7|762.91|760.51|0
1648566980000|2022-03-29 15:16:20|763.1|760.7|763.49|761.09|763.49|761.09|762.91|760.51|0
1648566990000|2022-03-29 15:16:30|763.68|761.28|764.27|761.87|764.27|761.87|763.68|761.28|0
1648567000000|2022-03-29 15:16:40|763.88|761.48|763.68|761.28|763.88|761.48|763.68|761.28|0
1648567010000|2022-03-29 15:16:50|763.88|761.48|763.68|761.28|763.88|761.48|763.58|761.18|0
1648567020000|2022-03-29 15:17:00|764.07|761.67|764.36|761.96|764.46|762.06|764.07|761.67|0
1648567030000|2022-03-29 15:17:10|763.68|761.28|764.27|761.87|764.27|761.87|763.68|761.28|0
1648567040000|2022-03-29 15:17:20|764.46|762.06|764.27|761.87|764.46|762.06|764.27|761.87|0
1648567050000|2022-03-29 15:17:30|764.46|762.06|764.07|761.67|764.46|762.06|763.88|761.48|0
1648567060000|2022-03-29 15:17:40|764.46|762.06|764.27|761.87|764.46|762.06|764.07|761.67|0
1648567070000|2022-03-29 15:17:50|764.07|761.67|763.68|761.28|764.07|761.67|763.68|761.28|0
1648567080000|2022-03-29 15:18:00|763.49|761.09|762.91|760.51|763.49|761.09|762.71|760.31|0
1648567090000|2022-03-29 15:18:10|763.1|760.7|763.78|761.38|763.78|761.38|763.1|760.7|0
1648567100000|2022-03-29 15:18:20|764.07|761.67|763.88|761.48|764.07|761.67|763.68|761.28|0
1648567110000|2022-03-29 15:18:30|763.97|761.57|764.27|761.87|764.27|761.87|763.97|761.57|0
1648567120000|2022-03-29 15:18:40|763.88|761.48|763.88|761.48|763.88|761.48|763.88|761.48|0
1648567130000|2022-03-29 15:18:50|763.68|761.28|763.88|761.48|763.88|761.48|763.49|761.09|0
1648567140000|2022-03-29 15:19:00|763.78|761.38|763.68|761.28|763.78|761.38|763.3|760.9|0
1648567150000|2022-03-29 15:19:10|763.88|761.48|764.26|761.86|764.26|761.86|763.49|761.09|0
1648567160000|2022-03-29 15:19:20|764.46|762.06|763.97|761.57|764.46|762.06|763.88|761.48|0
1648567170000|2022-03-29 15:19:30|763.88|761.48|764.26|761.86|764.26|761.86|763.88|761.48|0
1648567180000|2022-03-29 15:19:40|764.07|761.67|764.55|762.15|764.55|762.15|764.07|761.67|0
1648567190000|2022-03-29 15:19:50|764.46|762.06|764.46|762.06|764.65|762.25|764.46|762.06|0
1648567200000|2022-03-29 15:20:00|764.26|761.86|764.65|762.25|764.65|762.25|764.26|761.86|0
1648567210000|2022-03-29 15:20:10|764.85|762.45|764.26|761.86|764.85|762.45|764.26|761.86|0
1648567220000|2022-03-29 15:20:20|764.36|761.96|764.85|762.45|764.85|762.45|764.36|761.96|0
1648567230000|2022-03-29 15:20:30|765.23|762.83|764.65|762.25|765.23|762.83|764.65|762.25|0
1648567240000|2022-03-29 15:20:40|764.85|762.45|764.65|762.25|764.85|762.45|764.65|762.25|0
1648567250000|2022-03-29 15:20:50|764.85|762.45|764.46|762.06|764.85|762.45|764.46|762.06|0
1648567260000|2022-03-29 15:21:00|764.26|761.86|763.88|761.48|764.26|761.86|763.88|761.48|0
1648567270000|2022-03-29 15:21:10|763.68|761.28|762.91|760.51|763.68|761.28|762.91|760.51|0
1648567280000|2022-03-29 15:21:20|762.13|759.73|761.16|758.76|762.33|759.93|761.16|758.76|0
1648567290000|2022-03-29 15:21:30|761.55|759.15|761.74|759.34|761.74|759.34|761.55|759.15|0
1648567300000|2022-03-29 15:21:40|761.55|759.15|761.45|759.05|761.55|759.15|761.16|758.76|0
1648567310000|2022-03-29 15:21:50|761.55|759.15|762.32|759.92|762.32|759.92|761.55|759.15|0
1648567320000|2022-03-29 15:22:00|762.13|759.73|761.94|759.54|762.32|759.92|761.94|759.54|0
1648567330000|2022-03-29 15:22:10|761.84|759.44|760.78|758.38|761.84|759.44|760.78|758.38|0
1648567340000|2022-03-29 15:22:20|760.97|758.57|759.23|756.83|760.97|758.57|759.23|756.83|0
1648567350000|2022-03-29 15:22:30|759.81|757.41|761.16|758.76|761.16|758.76|759.81|757.41|0
1648567360000|2022-03-29 15:22:40|761.36|758.96|761.94|759.54|761.94|759.54|761.36|758.96|0
1648567370000|2022-03-29 15:22:50|762.13|759.73|762.22|759.82|762.32|759.92|762.13|759.73|0
1648567380000|2022-03-29 15:23:00|761.94|759.54|761.74|759.34|762.32|759.92|761.74|759.34|0
1648567390000|2022-03-29 15:23:10|761.94|759.54|762.13|759.73|762.13|759.73|761.74|759.34|0
1648567400000|2022-03-29 15:23:20|761.94|759.54|761.84|759.44|761.94|759.54|761.74|759.34|0
1648567410000|2022-03-29 15:23:30|761.94|759.54|762.13|759.73|762.13|759.73|761.94|759.54|0
1648567420000|2022-03-29 15:23:40|761.94|759.54|760.97|758.57|761.94|759.54|760.77|758.37|0
1648567430000|2022-03-29 15:23:50|761.16|758.76|761.55|759.15|761.55|759.15|761.16|758.76|0
1648567440000|2022-03-29 15:24:00|761.94|759.54|760.58|758.18|761.94|759.54|760.58|758.18|0
1648567450000|2022-03-29 15:24:10|760.77|758.37|761.36|758.96|761.36|758.96|760.77|758.37|0
1648567460000|2022-03-29 15:24:20|761.16|758.76|761.55|759.15|761.55|759.15|761.16|758.76|0
1648567470000|2022-03-29 15:24:30|761.74|759.34|761.55|759.15|761.74|759.34|761.55|759.15|0
1648567480000|2022-03-29 15:24:40|761.36|758.96|762.32|759.92|762.32|759.92|761.36|758.96|0
1648567490000|2022-03-29 15:24:50|762.52|760.12|762.71|760.31|762.71|760.31|762.52|760.12|0
1648567500000|2022-03-29 15:25:00|762.91|760.51|762.91|760.51|763.1|760.7|762.91|760.51|0
1648567510000|2022-03-29 15:25:10|763.29|760.89|763.29|760.89|763.29|760.89|762.91|760.51|0
1648567520000|2022-03-29 15:25:20|763.49|761.09|764.07|761.67|764.26|761.86|763.49|761.09|0
1648567530000|2022-03-29 15:25:30|764.26|761.86|764.26|761.86|764.26|761.86|764.26|761.86|0
1648567540000|2022-03-29 15:25:40|764.65|762.25|764.84|762.44|764.84|762.44|764.65|762.25|0
1648567550000|2022-03-29 15:25:50|764.65|762.25|764.65|762.25|764.65|762.25|764.46|762.06|0
1648567560000|2022-03-29 15:26:00|764.46|762.06|764.07|761.67|764.46|762.06|764.07|761.67|0
1648567570000|2022-03-29 15:26:10|764.65|762.25|764.65|762.25|764.65|762.25|764.65|762.25|0
1648567580000|2022-03-29 15:26:20|764.84|762.44|765.81|763.41|765.81|763.41|764.84|762.44|0
1648567590000|2022-03-29 15:26:30|765.91|763.51|766.01|763.61|766.01|763.61|765.91|763.51|0
1648567600000|2022-03-29 15:26:40|766.2|763.8|766.4|764|766.4|764|766.2|763.8|0
1648567610000|2022-03-29 15:26:50|766.2|763.8|766.01|763.61|766.2|763.8|765.91|763.51|0
1648567620000|2022-03-29 15:27:00|766.2|763.8|766.4|764|766.4|764|766.2|763.8|0
1648567630000|2022-03-29 15:27:10|766.59|764.19|767.17|764.77|767.17|764.77|766.59|764.19|0
1648567640000|2022-03-29 15:27:20|767.37|764.97|768.73|766.33|768.73|766.33|767.37|764.97|0
1648567650000|2022-03-29 15:27:30|768.14|765.74|767.76|765.36|768.14|765.74|767.76|765.36|0
1648567660000|2022-03-29 15:27:40|767.95|765.55|767.56|765.16|767.95|765.55|767.56|765.16|0
1648567670000|2022-03-29 15:27:50|767.95|765.55|768.34|765.94|768.34|765.94|767.95|765.55|0
1648567680000|2022-03-29 15:28:00|767.76|765.36|767.37|764.97|767.76|765.36|767.37|764.97|0
1648567690000|2022-03-29 15:28:10|767.17|764.77|767.17|764.77|767.37|764.97|767.17|764.77|0
1648567700000|2022-03-29 15:28:20|766.98|764.58|766.98|764.58|766.98|764.58|766.59|764.19|0
1648567710000|2022-03-29 15:28:30|766.59|764.19|766.78|764.38|766.78|764.38|766.59|764.19|0
1648567720000|2022-03-29 15:28:40|766.4|764|766.78|764.38|766.78|764.38|766.4|764|0
1648567730000|2022-03-29 15:28:50|766.4|764|766.4|764|766.4|764|766.2|763.8|0
1648567740000|2022-03-29 15:29:00|766.2|763.8|766.2|763.8|766.2|763.8|766.2|763.8|0
1648567750000|2022-03-29 15:29:10|766.4|764|767.17|764.77|767.17|764.77|766.4|764|0
1648567760000|2022-03-29 15:29:20|766.98|764.58|766.4|764|766.98|764.58|766.4|764|0
1648567770000|2022-03-29 15:29:30|766.2|763.8|766.78|764.38|766.78|764.38|766.2|763.8|0
1648567780000|2022-03-29 15:29:40|766.98|764.58|766.78|764.38|766.98|764.58|766.78|764.38|0
1648567790000|2022-03-29 15:29:50|766.98|764.58|767.17|764.77|767.17|764.77|766.78|764.38|0
1648567800000|2022-03-29 15:30:00|766.98|764.58|766.59|764.19|766.98|764.58|766.59|764.19|0
1648567810000|2022-03-29 15:30:10|766.98|764.58|767.17|764.77|767.17|764.77|766.59|764.19|0
1648567820000|2022-03-29 15:30:20|766.98|764.58|766.98|764.58|767.17|764.77|766.98|764.58|0
1648567830000|2022-03-29 15:30:30|767.17|764.77|767.37|764.97|767.95|765.55|767.17|764.77|0
1648567840000|2022-03-29 15:30:40|766.98|764.58|767.75|765.35|767.75|765.35|766.98|764.58|0
1648567850000|2022-03-29 15:30:50|767.56|765.16|768.14|765.74|768.14|765.74|767.56|765.16|0
1648567860000|2022-03-29 15:31:00|768.34|765.94|768.53|766.13|768.53|766.13|768.34|765.94|0
1648567870000|2022-03-29 15:31:10|768.14|765.74|767.75|765.35|768.14|765.74|767.56|765.16|0
1648567880000|2022-03-29 15:31:20|768.34|765.94|768.43|766.03|768.53|766.13|768.34|765.94|0
1648567890000|2022-03-29 15:31:30|768.73|766.33|768.73|766.33|768.73|766.33|768.34|765.94|0
1648567900000|2022-03-29 15:31:40|768.53|766.13|768.53|766.13|768.53|766.13|768.53|766.13|0
1648567910000|2022-03-29 15:31:50|768.73|766.33|768.34|765.94|768.73|766.33|768.34|765.94|0
1648567920000|2022-03-29 15:32:00|768.24|765.84|768.92|766.52|768.92|766.52|768.14|765.74|0
1648567930000|2022-03-29 15:32:10|769.12|766.72|768.53|766.13|769.12|766.72|768.53|766.13|0
1648567940000|2022-03-29 15:32:20|768.34|765.94|768.34|765.94|768.34|765.94|768.14|765.74|0
1648567950000|2022-03-29 15:32:30|768.14|765.74|768.92|766.52|768.92|766.52|768.14|765.74|0
1648567960000|2022-03-29 15:32:40|769.11|766.71|769.31|766.91|769.31|766.91|769.11|766.71|0
1648567970000|2022-03-29 15:32:50|769.11|766.71|769.11|766.71|769.11|766.71|769.01|766.61|0
1648567980000|2022-03-29 15:33:00|768.73|766.33|768.53|766.13|768.73|766.33|768.53|766.13|0
1648567990000|2022-03-29 15:33:10|768.73|766.33|768.92|766.52|768.92|766.52|768.62|766.22|0
1648568000000|2022-03-29 15:33:20|769.5|767.1|769.31|766.91|769.5|767.1|769.11|766.71|0
1648568010000|2022-03-29 15:33:30|768.92|766.52|769.31|766.91|769.31|766.91|768.73|766.33|0
1648568020000|2022-03-29 15:33:40|768.92|766.52|768.73|766.33|768.92|766.52|768.73|766.33|0
1648568030000|2022-03-29 15:33:50|768.92|766.52|769.11|766.71|769.31|766.91|768.92|766.52|0
1648568040000|2022-03-29 15:34:00|768.92|766.52|768.73|766.33|769.11|766.71|768.73|766.33|0
1648568050000|2022-03-29 15:34:10|768.53|766.13|768.92|766.52|768.92|766.52|768.53|766.13|0
1648568060000|2022-03-29 15:34:20|769.11|766.71|768.92|766.52|769.11|766.71|768.73|766.33|0
1648568070000|2022-03-29 15:34:30|768.73|766.33|768.53|766.13|768.73|766.33|768.53|766.13|0
1648568080000|2022-03-29 15:34:40|768.34|765.94|767.95|765.55|768.34|765.94|767.95|765.55|0
1648568090000|2022-03-29 15:34:50|768.14|765.74|768.73|766.33|768.73|766.33|768.14|765.74|0
1648568100000|2022-03-29 15:35:00|768.53|766.13|768.73|766.33|768.73|766.33|768.53|766.13|0
1648568110000|2022-03-29 15:35:10|768.72|766.32|768.53|766.13|768.72|766.32|768.34|765.94|0
1648568120000|2022-03-29 15:35:20|768.34|765.94|768.34|765.94|768.34|765.94|768.34|765.94|0
1648568130000|2022-03-29 15:35:30|768.62|766.22|767.56|765.16|768.62|766.22|767.56|765.16|0
1648568140000|2022-03-29 15:35:40|767.95|765.55|768.14|765.74|768.34|765.94|767.95|765.55|0
1648568150000|2022-03-29 15:35:50|768.34|765.94|768.14|765.74|768.34|765.94|768.14|765.74|0
1648568160000|2022-03-29 15:36:00|767.95|765.55|767.56|765.16|768.53|766.13|767.56|765.16|0
1648568170000|2022-03-29 15:36:10|768.14|765.74|767.95|765.55|768.14|765.74|767.95|765.55|0
1648568180000|2022-03-29 15:36:20|768.14|765.74|768.04|765.64|768.14|765.74|767.75|765.35|0
1648568190000|2022-03-29 15:36:30|767.95|765.55|768.14|765.74|768.53|766.13|767.95|765.55|0
1648568200000|2022-03-29 15:36:40|767.95|765.55|767.56|765.16|767.95|765.55|767.56|765.16|0
1648568210000|2022-03-29 15:36:50|767.95|765.55|767.75|765.35|767.95|765.55|767.75|765.35|0
1648568220000|2022-03-29 15:37:00|767.95|765.55|767.56|765.16|767.95|765.55|767.56|765.16|0
1648568230000|2022-03-29 15:37:10|767.36|764.96|767.56|765.16|767.56|765.16|767.36|764.96|0
1648568240000|2022-03-29 15:37:20|767.75|765.35|766.98|764.58|767.75|765.35|766.98|764.58|0
1648568250000|2022-03-29 15:37:30|766.59|764.19|766.98|764.58|766.98|764.58|766.59|764.19|0
1648568260000|2022-03-29 15:37:40|766.78|764.38|767.17|764.77|767.17|764.77|766.78|764.38|0
1648568270000|2022-03-29 15:37:50|766.98|764.58|767.36|764.96|767.56|765.16|766.98|764.58|0
1648568280000|2022-03-29 15:38:00|767.75|765.35|767.56|765.16|767.75|765.35|767.56|765.16|0
1648568290000|2022-03-29 15:38:10|767.75|765.35|767.95|765.55|767.95|765.55|767.75|765.35|0
1648568300000|2022-03-29 15:38:20|767.56|765.16|767.75|765.35|767.75|765.35|767.36|764.96|0
1648568310000|2022-03-29 15:38:30|767.85|765.45|767.75|765.35|767.85|765.45|767.75|765.35|0
1648568320000|2022-03-29 15:38:40|767.56|765.16|766.97|764.57|767.56|765.16|766.97|764.57|0
1648568330000|2022-03-29 15:38:50|767.17|764.77|766.97|764.57|767.17|764.77|766.97|764.57|0
1648568340000|2022-03-29 15:39:00|767.17|764.77|767.17|764.77|767.36|764.96|767.17|764.77|0
1648568350000|2022-03-29 15:39:10|767.36|764.96|767.36|764.96|767.36|764.96|767.36|764.96|0
1648568360000|2022-03-29 15:39:20|767.56|765.16|767.36|764.96|767.56|765.16|767.36|764.96|0
1648568370000|2022-03-29 15:39:30|767.17|764.77|767.36|764.96|767.36|764.96|766.97|764.57|0
1648568380000|2022-03-29 15:39:40|767.46|765.06|767.56|765.16|767.56|765.16|767.46|765.06|0
1648568390000|2022-03-29 15:39:50|767.36|764.96|767.36|764.96|767.56|765.16|767.36|764.96|0
1648568400000|2022-03-29 15:40:00|767.07|764.67|767.36|764.96|767.36|764.96|767.07|764.67|0
1648568410000|2022-03-29 15:40:10|767.56|765.16|767.46|765.06|767.56|765.16|767.17|764.77|0
1648568420000|2022-03-29 15:40:20|767.65|765.25|766.97|764.57|767.65|765.25|766.97|764.57|0
1648568430000|2022-03-29 15:40:30|767.17|764.77|766.97|764.57|767.36|764.96|766.97|764.57|0
1648568440000|2022-03-29 15:40:40|766.78|764.38|766.78|764.38|766.97|764.57|766.78|764.38|0
1648568450000|2022-03-29 15:40:50|766.59|764.19|766.59|764.19|766.78|764.38|766.59|764.19|0
1648568460000|2022-03-29 15:41:00|766.2|763.8|767.36|764.96|767.36|764.96|766.2|763.8|0
1648568470000|2022-03-29 15:41:10|767.17|764.77|766.2|763.8|767.36|764.96|766.2|763.8|0
1648568480000|2022-03-29 15:41:20|766|763.6|766.39|763.99|766.39|763.99|766|763.6|0
1648568490000|2022-03-29 15:41:30|766.59|764.19|766.78|764.38|766.78|764.38|766.39|763.99|0
1648568500000|2022-03-29 15:41:40|766.39|763.99|765.61|763.21|766.39|763.99|765.61|763.21|0
1648568510000|2022-03-29 15:41:50|765.81|763.41|766.2|763.8|766.2|763.8|765.81|763.41|0
1648568520000|2022-03-29 15:42:00|766.39|763.99|766.39|763.99|766.58|764.18|766.39|763.99|0
1648568530000|2022-03-29 15:42:10|766.58|764.18|766.78|764.38|766.78|764.38|766.58|764.18|0
1648568540000|2022-03-29 15:42:20|766.97|764.57|766.97|764.57|766.97|764.57|766.68|764.28|0
1648568550000|2022-03-29 15:42:30|766.78|764.38|766.58|764.18|766.78|764.38|766.58|764.18|0
1648568560000|2022-03-29 15:42:40|766.78|764.38|766.78|764.38|766.78|764.38|766.39|763.99|0
1648568570000|2022-03-29 15:42:50|766.97|764.57|766.97|764.57|766.97|764.57|766.97|764.57|0
1648568580000|2022-03-29 15:43:00|767.17|764.77|767.36|764.96|767.36|764.96|767.17|764.77|0
1648568590000|2022-03-29 15:43:10|767.45|765.05|767.56|765.16|767.75|765.35|767.45|765.05|0
1648568600000|2022-03-29 15:43:20|767.75|765.35|767.75|765.35|767.84|765.44|767.75|765.35|0
1648568610000|2022-03-29 15:43:30|767.65|765.25|767.75|765.35|767.75|765.35|767.56|765.16|0
1648568620000|2022-03-29 15:43:40|767.94|765.54|767.94|765.54|767.94|765.54|767.94|765.54|0
1648568630000|2022-03-29 15:43:50|767.75|765.35|767.75|765.35|767.94|765.54|767.75|765.35|0
1648568640000|2022-03-29 15:44:00|767.94|765.54|767.75|765.35|767.94|765.54|767.75|765.35|0
1648568650000|2022-03-29 15:44:10|767.94|765.54|767.75|765.35|767.94|765.54|767.75|765.35|0
1648568660000|2022-03-29 15:44:20|767.56|765.16|767.75|765.35|767.94|765.54|767.56|765.16|0
1648568670000|2022-03-29 15:44:30|767.94|765.54|768.72|766.32|768.92|766.52|767.94|765.54|0
1648568680000|2022-03-29 15:44:40|768.53|766.13|768.33|765.93|768.53|766.13|768.14|765.74|0
1648568690000|2022-03-29 15:44:50|768.72|766.32|768.33|765.93|768.72|766.32|768.33|765.93|0
1648568700000|2022-03-29 15:45:00|768.53|766.13|768.92|766.52|768.92|766.52|768.53|766.13|0
1648568710000|2022-03-29 15:45:10|769.11|766.71|768.72|766.32|769.11|766.71|768.72|766.32|0
1648568720000|2022-03-29 15:45:20|768.53|766.13|768.33|765.93|768.53|766.13|768.33|765.93|0
1648568730000|2022-03-29 15:45:30|768.53|766.13|769.11|766.71|769.11|766.71|768.53|766.13|0
1648568740000|2022-03-29 15:45:40|768.92|766.52|768.33|765.93|768.92|766.52|768.33|765.93|0
1648568750000|2022-03-29 15:45:50|768.23|765.83|768.33|765.93|768.33|765.93|768.23|765.83|0
1648568760000|2022-03-29 15:46:00|768.53|766.13|768.81|766.41|768.92|766.52|768.53|766.13|0
1648568770000|2022-03-29 15:46:10|768.91|766.51|768.53|766.13|768.91|766.51|768.53|766.13|0
1648568780000|2022-03-29 15:46:20|768.72|766.32|768.33|765.93|768.72|766.32|768.33|765.93|0
1648568790000|2022-03-29 15:46:30|768.23|765.83|768.14|765.74|768.23|765.83|768.14|765.74|0
1648568800000|2022-03-29 15:46:40|768.33|765.93|768.53|766.13|768.53|766.13|768.33|765.93|0
1648568810000|2022-03-29 15:46:50|768.33|765.93|768.33|765.93|768.33|765.93|768.14|765.74|0
1648568820000|2022-03-29 15:47:00|768.72|766.32|768.72|766.32|768.72|766.32|768.53|766.13|0
1648568830000|2022-03-29 15:47:10|768.53|766.13|768.42|766.02|768.53|766.13|768.42|766.02|0
1648568840000|2022-03-29 15:47:20|768.14|765.74|768.33|765.93|768.33|765.93|768.14|765.74|0
1648568850000|2022-03-29 15:47:30|768.91|766.51|768.72|766.32|768.91|766.51|768.53|766.13|0
1648568860000|2022-03-29 15:47:40|768.91|766.51|768.72|766.32|768.91|766.51|768.53|766.13|0
1648568870000|2022-03-29 15:47:50|768.53|766.13|768.33|765.93|768.53|766.13|768.33|765.93|0
1648568880000|2022-03-29 15:48:00|768.72|766.32|768.91|766.51|768.91|766.51|768.72|766.32|0
1648568890000|2022-03-29 15:48:10|769.11|766.71|769.11|766.71|769.11|766.71|768.91|766.51|0
1648568910000|2022-03-29 15:48:30|769.3|766.9|769.69|767.29|769.69|767.29|769.3|766.9|0
1648568920000|2022-03-29 15:48:40|770.28|767.88|770.28|767.88|770.47|768.07|770.28|767.88|0
1648568930000|2022-03-29 15:48:50|769.89|767.49|770.17|767.77|770.28|767.88|769.89|767.49|0
1648568940000|2022-03-29 15:49:00|770.28|767.88|770.28|767.88|770.47|768.07|770.08|767.68|0
1648568950000|2022-03-29 15:49:10|770.47|768.07|770.47|768.07|770.66|768.26|770.28|767.88|0
1648568960000|2022-03-29 15:49:20|770.28|767.88|770.66|768.26|770.66|768.26|770.28|767.88|0
1648568970000|2022-03-29 15:49:30|770.86|768.46|770.86|768.46|770.86|768.46|770.86|768.46|0
1648568980000|2022-03-29 15:49:40|770.66|768.26|770.86|768.46|771.05|768.65|770.66|768.26|0
1648568990000|2022-03-29 15:49:50|771.05|768.65|771.83|769.43|771.83|769.43|771.05|768.65|0
1648569000000|2022-03-29 15:50:00|771.64|769.24|770.86|768.46|771.64|769.24|770.86|768.46|0
1648569010000|2022-03-29 15:50:10|770.66|768.26|770.66|768.26|770.86|768.46|770.66|768.26|0
1648569020000|2022-03-29 15:50:20|770.47|768.07|770.66|768.26|770.66|768.26|770.47|768.07|0
1648569030000|2022-03-29 15:50:30|770.86|768.46|770.66|768.26|770.86|768.46|770.66|768.26|0
1648569040000|2022-03-29 15:50:40|770.86|768.46|771.25|768.85|771.25|768.85|770.86|768.46|0
1648569050000|2022-03-29 15:50:50|771.05|768.65|771.05|768.65|771.05|768.65|771.05|768.65|0
1648569060000|2022-03-29 15:51:00|771.25|768.85|771.05|768.65|771.44|769.04|770.86|768.46|0
1648569070000|2022-03-29 15:51:10|770.86|768.46|770.86|768.46|770.86|768.46|770.86|768.46|0
1648569080000|2022-03-29 15:51:20|771.05|768.65|771.25|768.85|771.25|768.85|771.05|768.65|0
1648569090000|2022-03-29 15:51:30|771.15|768.75|771.05|768.65|771.15|768.75|771.05|768.65|0
1648569100000|2022-03-29 15:51:40|770.86|768.46|770.86|768.46|770.86|768.46|770.66|768.26|0
1648569110000|2022-03-29 15:51:50|770.76|768.36|770.66|768.26|770.86|768.46|770.66|768.26|0
1648569120000|2022-03-29 15:52:00|769.69|767.29|769.3|766.9|769.88|767.48|769.3|766.9|0
1648569130000|2022-03-29 15:52:10|769.11|766.71|769.3|766.9|769.5|767.1|769.11|766.71|0
1648569140000|2022-03-29 15:52:20|769.11|766.71|769.11|766.71|769.11|766.71|768.91|766.51|0
1648569150000|2022-03-29 15:52:30|769.3|766.9|769.3|766.9|769.3|766.9|769.11|766.71|0
1648569160000|2022-03-29 15:52:40|769.11|766.71|769.11|766.71|769.11|766.71|769.11|766.71|0
1648569170000|2022-03-29 15:52:50|768.91|766.51|769.11|766.71|769.11|766.71|768.91|766.51|0
1648569180000|2022-03-29 15:53:00|768.91|766.51|769.69|767.29|769.69|767.29|768.91|766.51|0
1648569190000|2022-03-29 15:53:10|769.88|767.48|770.08|767.68|770.08|767.68|769.88|767.48|0
1648569200000|2022-03-29 15:53:20|769.88|767.48|770.08|767.68|770.08|767.68|769.69|767.29|0
1648569210000|2022-03-29 15:53:30|769.88|767.48|770.08|767.68|770.08|767.68|769.88|767.48|0
1648569220000|2022-03-29 15:53:40|770.27|767.87|770.47|768.07|770.47|768.07|770.27|767.87|0
1648569230000|2022-03-29 15:53:50|770.27|767.87|770.08|767.68|770.27|767.87|770.08|767.68|0
1648569240000|2022-03-29 15:54:00|770.27|767.87|770.27|767.87|770.27|767.87|770.08|767.68|0
1648569250000|2022-03-29 15:54:10|770.17|767.77|770.27|767.87|770.47|768.07|770.17|767.77|0
1648569260000|2022-03-29 15:54:20|770.08|767.68|770.17|767.77|770.27|767.87|770.08|767.68|0
1648569270000|2022-03-29 15:54:30|770.08|767.68|769.88|767.48|770.27|767.87|769.88|767.48|0
1648569280000|2022-03-29 15:54:40|770.08|767.68|769.88|767.48|770.08|767.68|769.88|767.48|0
1648569290000|2022-03-29 15:54:50|770.27|767.87|770.47|768.07|770.47|768.07|770.27|767.87|0
1648569300000|2022-03-29 15:55:00|770.27|767.87|770.08|767.68|770.27|767.87|770.08|767.68|0
1648569310000|2022-03-29 15:55:10|770.27|767.87|769.88|767.48|770.27|767.87|769.88|767.48|0
1648569320000|2022-03-29 15:55:20|769.69|767.29|769.49|767.09|769.88|767.48|769.49|767.09|0
1648569330000|2022-03-29 15:55:30|769.69|767.29|769.69|767.29|769.88|767.48|769.69|767.29|0
1648569340000|2022-03-29 15:55:40|769.88|767.48|769.59|767.19|769.88|767.48|769.59|767.19|0
1648569350000|2022-03-29 15:55:50|769.69|767.29|769.3|766.9|769.69|767.29|769.3|766.9|0
1648569360000|2022-03-29 15:56:00|769.11|766.71|768.91|766.51|769.11|766.71|768.91|766.51|0
1648569370000|2022-03-29 15:56:10|768.52|766.12|768.72|766.32|768.72|766.32|768.52|766.12|0
1648569380000|2022-03-29 15:56:20|768.52|766.12|768.52|766.12|768.72|766.32|768.52|766.12|0
1648569390000|2022-03-29 15:56:30|768.72|766.32|768.52|766.12|768.72|766.32|768.52|766.12|0
1648569410000|2022-03-29 15:56:50|768.72|766.32|768.72|766.32|768.72|766.32|768.72|766.32|0
1648569420000|2022-03-29 15:57:00|768.91|766.51|768.52|766.12|768.91|766.51|768.52|766.12|0
1648569430000|2022-03-29 15:57:10|768.72|766.32|768.72|766.32|768.72|766.32|768.72|766.32|0
1648569440000|2022-03-29 15:57:20|768.52|766.12|768.33|765.93|768.72|766.32|768.33|765.93|0
1648569460000|2022-03-29 15:57:40|768.13|765.73|768.33|765.93|768.33|765.93|768.13|765.73|0
1648569470000|2022-03-29 15:57:50|768.52|766.12|768.52|766.12|768.52|766.12|768.13|765.73|0
1648569480000|2022-03-29 15:58:00|768.33|765.93|768.52|766.12|768.72|766.32|768.13|765.73|0
1648569490000|2022-03-29 15:58:10|768.72|766.32|768.72|766.32|768.72|766.32|768.52|766.12|0
1648569500000|2022-03-29 15:58:20|768.52|766.12|768.33|765.93|768.52|766.12|768.33|765.93|0
1648569510000|2022-03-29 15:58:30|768.13|765.73|767.36|764.96|768.13|765.73|767.36|764.96|0
1648569520000|2022-03-29 15:58:40|767.16|764.76|767.55|765.15|767.55|765.15|767.16|764.76|0
1648569530000|2022-03-29 15:58:50|767.36|764.96|767.36|764.96|767.36|764.96|767.36|764.96|0
1648569540000|2022-03-29 15:59:00|767.16|764.76|766.77|764.37|767.16|764.76|766.77|764.37|0
1648569550000|2022-03-29 15:59:10|766.97|764.57|766.97|764.57|767.16|764.76|766.97|764.57|0
1648569560000|2022-03-29 15:59:20|766.87|764.47|767.35|764.95|767.35|764.95|766.87|764.47|0
1648569570000|2022-03-29 15:59:30|767.16|764.76|766.97|764.57|767.16|764.76|766.97|764.57|0
1648569580000|2022-03-29 15:59:40|767.16|764.76|767.06|764.66|767.16|764.76|766.87|764.47|0
1648569590000|2022-03-29 15:59:50|766.97|764.57|767.94|765.54|767.94|765.54|766.97|764.57|0
1648569600000|2022-03-29 16:00:00|768.52|766.12|768.52|766.12|768.52|766.12|768.13|765.73|0
1648569610000|2022-03-29 16:00:10|768.33|765.93|767.84|765.44|768.33|765.93|767.84|765.44|0
1648569620000|2022-03-29 16:00:20|767.55|765.15|767.16|764.76|767.55|765.15|766.97|764.57|0
1648569630000|2022-03-29 16:00:30|767.35|764.95|767.74|765.34|767.74|765.34|767.35|764.95|0
1648569640000|2022-03-29 16:00:40|767.55|765.15|767.55|765.15|767.74|765.34|767.55|765.15|0
1648569650000|2022-03-29 16:00:50|767.74|765.34|767.74|765.34|767.94|765.54|767.74|765.34|0
1648569660000|2022-03-29 16:01:00|767.35|764.95|767.74|765.34|767.74|765.34|767.25|764.85|0
1648569670000|2022-03-29 16:01:10|767.55|765.15|767.16|764.76|767.55|765.15|767.16|764.76|0
1648569680000|2022-03-29 16:01:20|766.97|764.57|766.97|764.57|766.97|764.57|766.77|764.37|0
1648569690000|2022-03-29 16:01:30|766.58|764.18|765.8|763.4|766.77|764.37|765.8|763.4|0
1648569700000|2022-03-29 16:01:40|765.31|762.91|765.8|763.4|765.8|763.4|765.31|762.91|0
1648569710000|2022-03-29 16:01:50|765.61|763.21|765.22|762.82|765.61|763.21|765.22|762.82|0
1648569720000|2022-03-29 16:02:00|766.58|764.18|765.99|763.59|766.58|764.18|765.99|763.59|0
1648569730000|2022-03-29 16:02:10|764.83|762.43|763.47|761.07|764.83|762.43|763.47|761.07|0
1648569740000|2022-03-29 16:02:20|763.08|760.68|764.05|761.65|764.05|761.65|763.08|760.68|0
1648569750000|2022-03-29 16:02:30|764.25|761.85|764.44|762.04|764.44|762.04|764.25|761.85|0
1648569760000|2022-03-29 16:02:40|764.53|762.13|764.64|762.24|764.64|762.24|764.44|762.04|0
1648569770000|2022-03-29 16:02:50|764.83|762.43|764.44|762.04|764.83|762.43|764.44|762.04|0
1648569780000|2022-03-29 16:03:00|764.25|761.85|765.02|762.62|765.02|762.62|764.25|761.85|0
1648569790000|2022-03-29 16:03:10|765.22|762.82|765.8|763.4|765.8|763.4|765.22|762.82|0
1648569800000|2022-03-29 16:03:20|765.61|763.21|765.8|763.4|765.8|763.4|765.61|763.21|0
1648569810000|2022-03-29 16:03:30|765.41|763.01|765.61|763.21|765.8|763.4|765.41|763.01|0
1648569820000|2022-03-29 16:03:40|765.8|763.4|765.8|763.4|765.8|763.4|765.61|763.21|0
1648569830000|2022-03-29 16:03:50|765.99|763.59|765.61|763.21|765.99|763.59|765.61|763.21|0
1648569840000|2022-03-29 16:04:00|765.8|763.4|765.61|763.21|765.8|763.4|765.61|763.21|0
1648569850000|2022-03-29 16:04:10|765.8|763.4|761.72|759.32|765.8|763.4|761.72|759.32|0
1648569860000|2022-03-29 16:04:20|761.91|759.51|762.11|759.71|762.11|759.71|761.91|759.51|0
1648569870000|2022-03-29 16:04:30|761.91|759.51|762.11|759.71|762.11|759.71|761.91|759.51|0
1648569880000|2022-03-29 16:04:40|761.91|759.51|761.91|759.51|761.91|759.51|761.72|759.32|0
1648569890000|2022-03-29 16:04:50|762.01|759.61|761.91|759.51|762.11|759.71|761.91|759.51|0
1648569900000|2022-03-29 16:05:00|762.11|759.71|762.3|759.9|762.3|759.9|761.91|759.51|0
1648569910000|2022-03-29 16:05:10|762.11|759.71|762.11|759.71|762.2|759.8|762.11|759.71|0
1648569920000|2022-03-29 16:05:20|762.2|759.8|762.11|759.71|762.2|759.8|762.11|759.71|0
1648569930000|2022-03-29 16:05:30|761.91|759.51|762.5|760.1|762.5|760.1|761.91|759.51|0
1648569940000|2022-03-29 16:05:40|762.39|759.99|762.5|760.1|762.5|760.1|762.2|759.8|0
1648569950000|2022-03-29 16:05:50|762.69|760.29|762.5|760.1|762.69|760.29|762.5|760.1|0
1648569960000|2022-03-29 16:06:00|762.3|759.9|761.91|759.51|762.3|759.9|761.91|759.51|0
1648569970000|2022-03-29 16:06:10|761.52|759.12|761.33|758.93|761.52|759.12|761.33|758.93|0
1648569980000|2022-03-29 16:06:20|761.52|759.12|760.94|758.54|761.52|759.12|760.94|758.54|0
1648569990000|2022-03-29 16:06:30|761.33|758.93|760.55|758.15|761.33|758.93|760.55|758.15|0
1648570000000|2022-03-29 16:06:40|760.74|758.34|759.58|757.18|760.74|758.34|759.58|757.18|0
1648570010000|2022-03-29 16:06:50|759.77|757.37|759.58|757.18|759.77|757.37|759.58|757.18|0
1648570020000|2022-03-29 16:07:00|759.19|756.79|759.58|757.18|759.58|757.18|759.19|756.79|0
1648570030000|2022-03-29 16:07:10|759.77|757.37|759.97|757.57|759.97|757.57|759.77|757.37|0
1648570040000|2022-03-29 16:07:20|760.36|757.96|759.87|757.47|760.55|758.15|759.87|757.47|0
1648570050000|2022-03-29 16:07:30|759.97|757.57|759.97|757.57|760.16|757.76|759.97|757.57|0
1648570060000|2022-03-29 16:07:40|760.16|757.76|760.06|757.66|760.16|757.76|759.97|757.57|0
1648570070000|2022-03-29 16:07:50|760.16|757.76|760.16|757.76|760.36|757.96|760.16|757.76|0
1648570080000|2022-03-29 16:08:00|760.36|757.96|760.45|758.05|760.74|758.34|760.36|757.96|0
1648570090000|2022-03-29 16:08:10|760.55|758.15|761.33|758.93|761.33|758.93|760.55|758.15|0
1648570100000|2022-03-29 16:08:20|760.94|758.54|760.94|758.54|760.94|758.54|760.94|758.54|0
1648570110000|2022-03-29 16:08:30|761.13|758.73|761.13|758.73|761.13|758.73|760.94|758.54|0
1648570120000|2022-03-29 16:08:40|761.33|758.93|760.74|758.34|761.33|758.93|760.74|758.34|0
1648570130000|2022-03-29 16:08:50|760.55|758.15|760.55|758.15|760.55|758.15|760.55|758.15|0
1648570140000|2022-03-29 16:09:00|760.74|758.34|760.94|758.54|760.94|758.54|760.74|758.34|0
1648570150000|2022-03-29 16:09:10|760.55|758.15|760.55|758.15|760.55|758.15|760.35|757.95|0
1648570160000|2022-03-29 16:09:20|760.74|758.34|760.16|757.76|760.74|758.34|760.16|757.76|0
1648570170000|2022-03-29 16:09:30|760.06|757.66|759.77|757.37|760.06|757.66|759.77|757.37|0
1648570180000|2022-03-29 16:09:40|759.58|757.18|759.58|757.18|759.58|757.18|759.58|757.18|0
1648570190000|2022-03-29 16:09:50|759.38|756.98|759.58|757.18|759.58|757.18|759.38|756.98|0
1648570200000|2022-03-29 16:10:00|759.77|757.37|760.35|757.95|760.55|758.15|759.58|757.18|0
1648570210000|2022-03-29 16:10:10|759.77|757.37|759.38|756.98|759.77|757.37|759.38|756.98|0
1648570220000|2022-03-29 16:10:20|759.58|757.18|758.99|756.59|759.58|757.18|758.99|756.59|0
1648570240000|2022-03-29 16:10:40|758.8|756.4|758.6|756.2|758.8|756.4|758.6|756.2|0
1648570250000|2022-03-29 16:10:50|758.8|756.4|758.6|756.2|758.8|756.4|758.6|756.2|0
1648570260000|2022-03-29 16:11:00|758.41|756.01|758.41|756.01|758.41|756.01|758.41|756.01|0
1648570270000|2022-03-29 16:11:10|758.8|756.4|758.41|756.01|758.8|756.4|758.41|756.01|0
1648570280000|2022-03-29 16:11:20|758.6|756.2|758.6|756.2|758.8|756.4|758.6|756.2|0
1648570290000|2022-03-29 16:11:30|758.8|756.4|758.8|756.4|758.99|756.59|758.6|756.2|0
1648570300000|2022-03-29 16:11:40|758.41|756.01|759.19|756.79|759.19|756.79|758.41|756.01|0
1648570310000|2022-03-29 16:11:50|759.38|756.98|759.19|756.79|759.58|757.18|759.19|756.79|0
1648570320000|2022-03-29 16:12:00|758.99|756.59|759.09|756.69|759.09|756.69|758.99|756.59|0
1648570330000|2022-03-29 16:12:10|758.99|756.59|759.58|757.18|759.58|757.18|758.99|756.59|0
1648570340000|2022-03-29 16:12:20|759.77|757.37|759.77|757.37|759.96|757.56|759.77|757.37|0
1648570350000|2022-03-29 16:12:30|759.96|757.56|759.58|757.18|759.96|757.56|759.58|757.18|0
1648570360000|2022-03-29 16:12:40|759.38|756.98|759.77|757.37|759.77|757.37|759.38|756.98|0
1648570380000|2022-03-29 16:13:00|759.96|757.56|758.99|756.59|759.96|757.56|758.99|756.59|0
1648570390000|2022-03-29 16:13:10|759.09|756.69|759.19|756.79|759.19|756.79|758.99|756.59|0
1648570400000|2022-03-29 16:13:20|758.99|756.59|759.67|757.27|759.77|757.37|758.99|756.59|0
1648570410000|2022-03-29 16:13:30|759.58|757.18|759.58|757.18|759.77|757.37|759.58|757.18|0
1648570420000|2022-03-29 16:13:40|759.38|756.98|759.77|757.37|759.77|757.37|759.38|756.98|0
1648570430000|2022-03-29 16:13:50|759.86|757.46|759.86|757.46|759.86|757.46|759.86|757.46|0
1648570440000|2022-03-29 16:14:00|759.77|757.37|759.77|757.37|759.77|757.37|759.58|757.18|0
1648570450000|2022-03-29 16:14:10|759.96|757.56|760.16|757.76|760.16|757.76|759.96|757.56|0
1648570460000|2022-03-29 16:14:20|759.96|757.56|759.96|757.56|759.96|757.56|759.77|757.37|0
1648570470000|2022-03-29 16:14:30|760.06|757.66|759.96|757.56|760.06|757.66|759.96|757.56|0
1648570480000|2022-03-29 16:14:40|759.77|757.37|759.77|757.37|759.77|757.37|759.77|757.37|0
1648570490000|2022-03-29 16:14:50|759.67|757.27|759.77|757.37|759.77|757.37|759.57|757.17|0
1648570500000|2022-03-29 16:15:00|759.19|756.79|759.57|757.17|759.57|757.17|759.19|756.79|0
1648570510000|2022-03-29 16:15:10|759.38|756.98|759.57|757.17|759.77|757.37|759.38|756.98|0
1648570520000|2022-03-29 16:15:20|759.77|757.37|759.96|757.56|759.96|757.56|759.77|757.37|0
1648570530000|2022-03-29 16:15:30|759.77|757.37|760.16|757.76|760.16|757.76|759.77|757.37|0
1648570540000|2022-03-29 16:15:40|760.35|757.95|760.16|757.76|760.35|757.95|760.16|757.76|0
1648570550000|2022-03-29 16:15:50|759.96|757.56|760.16|757.76|760.16|757.76|759.96|757.56|0
1648570560000|2022-03-29 16:16:00|759.96|757.56|759.96|757.56|759.96|757.56|759.96|757.56|0
1648570570000|2022-03-29 16:16:10|759.77|757.37|759.86|757.46|759.96|757.56|759.57|757.17|0
1648570580000|2022-03-29 16:16:20|759.96|757.56|759.77|757.37|760.06|757.66|759.77|757.37|0
1648570590000|2022-03-29 16:16:30|759.96|757.56|759.77|757.37|759.96|757.56|759.77|757.37|0
1648570600000|2022-03-29 16:16:40|759.96|757.56|759.57|757.17|759.96|757.56|759.57|757.17|0
1648570610000|2022-03-29 16:16:50|759.77|757.37|759.57|757.17|759.77|757.37|759.38|756.98|0
1648570620000|2022-03-29 16:17:00|759.38|756.98|759.38|756.98|759.38|756.98|759.38|756.98|0
1648570630000|2022-03-29 16:17:10|759.47|757.07|758.99|756.59|759.47|757.07|758.99|756.59|0
1648570640000|2022-03-29 16:17:20|758.8|756.4|759.57|757.17|759.57|757.17|758.8|756.4|0
1648570650000|2022-03-29 16:17:30|759.77|757.37|760.16|757.76|760.16|757.76|759.77|757.37|0
1648570660000|2022-03-29 16:17:40|759.96|757.56|759.19|756.79|760.16|757.76|759.19|756.79|0
1648570670000|2022-03-29 16:17:50|759.18|756.78|759.38|756.98|759.38|756.98|759.18|756.78|0
1648570680000|2022-03-29 16:18:00|759.77|757.37|759.77|757.37|759.96|757.56|759.77|757.37|0
1648570690000|2022-03-29 16:18:10|760.35|757.95|760.35|757.95|760.55|758.15|760.35|757.95|0
1648570700000|2022-03-29 16:18:20|760.16|757.76|759.96|757.56|760.16|757.76|759.96|757.56|0
1648570710000|2022-03-29 16:18:30|759.77|757.37|759.57|757.17|759.77|757.37|759.57|757.17|0
1648570720000|2022-03-29 16:18:40|759.28|756.88|758.02|755.62|759.28|756.88|758.02|755.62|0
1648570730000|2022-03-29 16:18:50|758.21|755.81|758.21|755.81|758.21|755.81|758.21|755.81|0
1648570740000|2022-03-29 16:19:00|758.41|756.01|758.8|756.4|758.8|756.4|758.41|756.01|0
1648570750000|2022-03-29 16:19:10|759.18|756.78|759.57|757.17|759.57|757.17|759.18|756.78|0
1648570760000|2022-03-29 16:19:20|759.77|757.37|759.57|757.17|759.77|757.37|759.47|757.07|0
1648570770000|2022-03-29 16:19:30|759.96|757.56|759.86|757.46|759.96|757.56|759.77|757.37|0
1648570780000|2022-03-29 16:19:40|759.96|757.56|760.16|757.76|760.16|757.76|759.96|757.56|0
1648570790000|2022-03-29 16:19:50|760.25|757.85|760.54|758.14|760.54|758.14|760.25|757.85|0
1648570800000|2022-03-29 16:20:00|760.35|757.95|760.16|757.76|760.54|758.14|760.16|757.76|0
1648570810000|2022-03-29 16:20:10|760.35|757.95|759.38|756.98|760.35|757.95|759.38|756.98|0
1648570820000|2022-03-29 16:20:20|759.18|756.78|758.99|756.59|759.18|756.78|758.99|756.59|0
1648570830000|2022-03-29 16:20:30|759.18|756.78|759.77|757.37|759.77|757.37|759.18|756.78|0
1648570840000|2022-03-29 16:20:40|759.96|757.56|759.96|757.56|760.16|757.76|759.96|757.56|0
1648570850000|2022-03-29 16:20:50|760.35|757.95|759.96|757.56|760.35|757.95|759.96|757.56|0
1648570860000|2022-03-29 16:21:00|759.57|757.17|759.57|757.17|759.57|757.17|759.38|756.98|0
1648570870000|2022-03-29 16:21:10|759.18|756.78|759.18|756.78|759.18|756.78|758.99|756.59|0
1648570880000|2022-03-29 16:21:20|758.99|756.59|758.41|756.01|758.99|756.59|758.41|756.01|0
1648570890000|2022-03-29 16:21:30|758.21|755.81|758.41|756.01|758.41|756.01|758.21|755.81|0
1648570900000|2022-03-29 16:21:40|758.21|755.81|757.44|755.04|758.21|755.81|757.44|755.04|0
1648570910000|2022-03-29 16:21:50|757.24|754.84|757.82|755.42|757.82|755.42|757.24|754.84|0
1648570920000|2022-03-29 16:22:00|757.24|754.84|757.24|754.84|757.24|754.84|756.85|754.45|0
1648570930000|2022-03-29 16:22:10|757.44|755.04|758.79|756.39|758.79|756.39|757.44|755.04|0
1648570940000|2022-03-29 16:22:20|758.6|756.2|758.79|756.39|758.79|756.39|758.6|756.2|0
1648570950000|2022-03-29 16:22:30|758.99|756.59|759.38|756.98|759.38|756.98|758.99|756.59|0
1648570960000|2022-03-29 16:22:40|759.47|757.07|759.47|757.07|759.47|757.07|759.47|757.07|0
1648570970000|2022-03-29 16:22:50|759.38|756.98|759.18|756.78|759.57|757.17|758.79|756.39|0
1648570980000|2022-03-29 16:23:00|758.99|756.59|759.18|756.78|759.38|756.98|758.99|756.59|0
1648570990000|2022-03-29 16:23:10|758.99|756.59|759.38|756.98|759.38|756.98|758.99|756.59|0
1648571000000|2022-03-29 16:23:20|759.57|757.17|758.41|756.01|759.57|757.17|758.41|756.01|0
1648571010000|2022-03-29 16:23:30|758.99|756.59|758.79|756.39|758.99|756.59|758.6|756.2|0
1648571020000|2022-03-29 16:23:40|758.41|756.01|758.79|756.39|758.79|756.39|758.41|756.01|0
1648571030000|2022-03-29 16:23:50|758.69|756.29|758.41|756.01|758.79|756.39|758.41|756.01|0
1648571040000|2022-03-29 16:24:00|758.6|756.2|758.21|755.81|758.6|756.2|758.21|755.81|0
1648571050000|2022-03-29 16:24:10|758.41|756.01|757.82|755.42|758.41|756.01|757.82|755.42|0
1648571060000|2022-03-29 16:24:20|758.02|755.62|757.24|754.84|758.02|755.62|757.24|754.84|0
1648571070000|2022-03-29 16:24:30|757.43|755.03|757.43|755.03|757.43|755.03|757.24|754.84|0
1648571080000|2022-03-29 16:24:40|757.24|754.84|757.24|754.84|757.24|754.84|757.05|754.65|0
1648571090000|2022-03-29 16:24:50|757.43|755.03|757.63|755.23|757.63|755.23|757.43|755.03|0
1648571100000|2022-03-29 16:25:00|757.43|755.03|756.94|754.54|757.43|755.03|756.85|754.45|0
1648571110000|2022-03-29 16:25:10|756.85|754.45|756.66|754.26|756.85|754.45|756.66|754.26|0
1648571120000|2022-03-29 16:25:20|756.46|754.06|756.66|754.26|756.66|754.26|756.46|754.06|0
1648571130000|2022-03-29 16:25:30|756.85|754.45|757.43|755.03|757.43|755.03|756.85|754.45|0
1648571140000|2022-03-29 16:25:40|757.33|754.93|757.43|755.03|757.63|755.23|757.33|754.93|0
1648571150000|2022-03-29 16:25:50|757.63|755.23|757.82|755.42|757.82|755.42|757.63|755.23|0
1648571160000|2022-03-29 16:26:00|757.63|755.23|758.21|755.81|758.21|755.81|757.63|755.23|0
1648571170000|2022-03-29 16:26:10|758.02|755.62|757.63|755.23|758.02|755.62|757.63|755.23|0
1648571180000|2022-03-29 16:26:20|757.72|755.32|757.24|754.84|757.72|755.32|757.24|754.84|0
1648571190000|2022-03-29 16:26:30|756.85|754.45|756.66|754.26|756.85|754.45|756.27|753.87|0
1648571200000|2022-03-29 16:26:40|756.85|754.45|756.85|754.45|756.85|754.45|756.85|754.45|0
1648571210000|2022-03-29 16:26:50|756.46|754.06|756.85|754.45|756.85|754.45|756.46|754.06|0
1648571220000|2022-03-29 16:27:00|756.66|754.26|756.07|753.67|756.66|754.26|756.07|753.67|0
1648571230000|2022-03-29 16:27:10|756.27|753.87|755.69|753.29|756.27|753.87|755.69|753.29|0
1648571240000|2022-03-29 16:27:20|755.97|753.57|756.46|754.06|756.46|754.06|755.97|753.57|0
1648571250000|2022-03-29 16:27:30|756.66|754.26|756.66|754.26|756.66|754.26|756.66|754.26|0
1648571260000|2022-03-29 16:27:40|756.46|754.06|755.49|753.09|756.46|754.06|755.49|753.09|0
1648571270000|2022-03-29 16:27:50|755.3|752.9|755.49|753.09|755.49|753.09|754.91|752.51|0
1648571280000|2022-03-29 16:28:00|755.88|753.48|756.07|753.67|756.07|753.67|755.88|753.48|0
1648571290000|2022-03-29 16:28:10|756.27|753.87|756.07|753.67|756.27|753.87|755.97|753.57|0
1648571300000|2022-03-29 16:28:20|755.88|753.48|755.88|753.48|755.88|753.48|755.69|753.29|0
1648571310000|2022-03-29 16:28:30|756.07|753.67|755.88|753.48|756.27|753.87|755.88|753.48|0
1648571320000|2022-03-29 16:28:40|756.07|753.67|755.88|753.48|756.07|753.67|755.88|753.48|0
1648571330000|2022-03-29 16:28:50|755.69|753.29|755.69|753.29|755.88|753.48|755.69|753.29|0
1648571340000|2022-03-29 16:29:00|755.88|753.48|756.27|753.87|756.27|753.87|755.88|753.48|0
1648571350000|2022-03-29 16:29:10|756.46|754.06|756.07|753.67|756.46|754.06|756.07|753.67|0
1648571360000|2022-03-29 16:29:20|756.27|753.87|756.27|753.87|756.46|754.06|756.27|753.87|0
1648571370000|2022-03-29 16:29:30|756.46|754.06|756.07|753.67|756.46|754.06|756.07|753.67|0
1648571380000|2022-03-29 16:29:40|756.27|753.87|755.88|753.48|756.27|753.87|755.88|753.48|0
1648571390000|2022-03-29 16:29:50|756.07|753.67|756.27|753.87|756.27|753.87|756.07|753.67|0
1648571400000|2022-03-29 16:30:00|756.07|753.67|755.88|753.48|756.46|754.06|755.88|753.48|0
1648571410000|2022-03-29 16:30:10|755.69|753.29|755.1|752.7|755.69|753.29|754.91|752.51|0
1648571420000|2022-03-29 16:30:20|754.72|752.32|754.33|751.93|754.91|752.51|754.33|751.93|0
1648571430000|2022-03-29 16:30:30|754.03|751.63|754.33|751.93|754.33|751.93|754.03|751.63|0
1648571440000|2022-03-29 16:30:40|754.52|752.12|754.13|751.73|754.52|752.12|754.13|751.73|0
1648571450000|2022-03-29 16:30:50|753.55|751.15|753.55|751.15|753.55|751.15|753.55|751.15|0
1648571460000|2022-03-29 16:31:00|753.75|751.35|753.55|751.15|753.75|751.35|753.55|751.15|0
1648571470000|2022-03-29 16:31:10|753.36|750.96|752.58|750.18|753.55|751.15|752.58|750.18|0
1648571480000|2022-03-29 16:31:20|752|749.6|751.9|749.5|752.2|749.8|751.81|749.41|0
1648571490000|2022-03-29 16:31:30|752|749.6|752.58|750.18|752.58|750.18|752|749.6|0
1648571500000|2022-03-29 16:31:40|752.68|750.28|752.39|749.99|752.68|750.28|752.39|749.99|0
1648571510000|2022-03-29 16:31:50|752.58|750.18|752.58|750.18|752.58|750.18|752.58|750.18|0
1648571520000|2022-03-29 16:32:00|752.2|749.8|751.23|748.83|752.2|749.8|751.23|748.83|0
1648571530000|2022-03-29 16:32:10|751.42|749.02|751.03|748.63|751.42|749.02|751.03|748.63|0
1648571540000|2022-03-29 16:32:20|750.65|748.25|751.03|748.63|751.03|748.63|750.26|747.86|0
1648571550000|2022-03-29 16:32:30|750.84|748.44|751.03|748.63|751.03|748.63|750.84|748.44|0
1648571560000|2022-03-29 16:32:40|751.42|749.02|751.23|748.83|751.42|749.02|751.23|748.83|0
1648571570000|2022-03-29 16:32:50|751.03|748.63|750.65|748.25|751.03|748.63|750.45|748.05|0
1648571580000|2022-03-29 16:33:00|750.45|748.05|750.26|747.86|750.45|748.05|750.26|747.86|0
1648571590000|2022-03-29 16:33:10|750.07|747.67|750.45|748.05|750.45|748.05|749.87|747.47|0
1648571600000|2022-03-29 16:33:20|750.65|748.25|751.23|748.83|751.23|748.83|750.65|748.25|0
1648571610000|2022-03-29 16:33:30|751.61|749.21|751.42|749.02|751.71|749.31|751.42|749.02|0
1648571620000|2022-03-29 16:33:40|751.61|749.21|751.42|749.02|751.61|749.21|751.42|749.02|0
1648571630000|2022-03-29 16:33:50|750.84|748.44|750.65|748.25|750.84|748.44|750.45|748.05|0
1648571640000|2022-03-29 16:34:00|750.45|748.05|749.68|747.28|750.45|748.05|749.68|747.28|0
1648571650000|2022-03-29 16:34:10|750.07|747.67|750.45|748.05|750.45|748.05|750.07|747.67|0
1648571660000|2022-03-29 16:34:20|750.65|748.25|750.45|748.05|750.65|748.25|750.45|748.05|0
1648571670000|2022-03-29 16:34:30|750.26|747.86|750.26|747.86|750.26|747.86|750.07|747.67|0
1648571680000|2022-03-29 16:34:40|750.45|748.05|750.93|748.53|750.93|748.53|750.45|748.05|0
1648571690000|2022-03-29 16:34:50|751.03|748.63|750.26|747.86|751.03|748.63|750.26|747.86|0
1648571700000|2022-03-29 16:35:00|750.45|748.05|749.87|747.47|750.65|748.25|749.87|747.47|0
1648571710000|2022-03-29 16:35:10|749.68|747.28|749.68|747.28|749.68|747.28|749.68|747.28|0
1648571720000|2022-03-29 16:35:20|749.87|747.47|750.26|747.86|750.26|747.86|749.87|747.47|0
1648571730000|2022-03-29 16:35:30|750.45|748.05|751.03|748.63|751.03|748.63|750.45|748.05|0
1648571740000|2022-03-29 16:35:40|750.84|748.44|750.84|748.44|751.03|748.63|750.65|748.25|0
1648571750000|2022-03-29 16:35:50|751.03|748.63|750.65|748.25|751.03|748.63|750.65|748.25|0
1648571760000|2022-03-29 16:36:00|750.84|748.44|750.84|748.44|751.03|748.63|750.84|748.44|0
1648571770000|2022-03-29 16:36:10|750.65|748.25|751.03|748.63|751.03|748.63|750.65|748.25|0
1648571780000|2022-03-29 16:36:20|751.61|749.21|751.61|749.21|751.61|749.21|751.61|749.21|0
1648571790000|2022-03-29 16:36:30|751.42|749.02|751.81|749.41|751.81|749.41|751.42|749.02|0
1648571800000|2022-03-29 16:36:40|751.61|749.21|752|749.6|752|749.6|751.61|749.21|0
1648571810000|2022-03-29 16:36:50|751.81|749.41|752|749.6|752|749.6|751.81|749.41|0
1648571820000|2022-03-29 16:37:00|751.61|749.21|751.42|749.02|751.81|749.41|751.42|749.02|0
1648571830000|2022-03-29 16:37:10|751.61|749.21|751.42|749.02|751.61|749.21|751.23|748.83|0
1648571840000|2022-03-29 16:37:20|751.81|749.41|751.81|749.41|752|749.6|751.81|749.41|0
1648571850000|2022-03-29 16:37:30|752|749.6|752.78|750.38|752.78|750.38|752|749.6|0
1648571860000|2022-03-29 16:37:40|752.58|750.18|752.77|750.37|752.97|750.57|752.58|750.18|0
1648571870000|2022-03-29 16:37:50|752.97|750.57|752.77|750.37|752.97|750.57|752.77|750.37|0
1648571880000|2022-03-29 16:38:00|752.67|750.27|752.77|750.37|752.97|750.57|752.67|750.27|0
1648571890000|2022-03-29 16:38:10|752.58|750.18|752.77|750.37|752.77|750.37|752.58|750.18|0
1648571900000|2022-03-29 16:38:20|752.58|750.18|752.19|749.79|752.77|750.37|752.19|749.79|0
1648571910000|2022-03-29 16:38:30|751.23|748.83|750.84|748.44|751.42|749.02|750.84|748.44|0
1648571920000|2022-03-29 16:38:40|751.23|748.83|751.61|749.21|751.61|749.21|751.23|748.83|0
1648571930000|2022-03-29 16:38:50|751.42|749.02|751.42|749.02|751.61|749.21|751.42|749.02|0
1648571940000|2022-03-29 16:39:00|751.81|749.41|751.9|749.5|752.39|749.99|751.81|749.41|0
1648571950000|2022-03-29 16:39:10|751.71|749.31|751.61|749.21|751.71|749.31|751.42|749.02|0
1648571960000|2022-03-29 16:39:20|751.81|749.41|752.39|749.99|752.39|749.99|751.81|749.41|0
1648571970000|2022-03-29 16:39:30|752.19|749.79|752.48|750.08|752.48|750.08|752.19|749.79|0
1648571980000|2022-03-29 16:39:40|752.77|750.37|752.39|749.99|752.77|750.37|752.39|749.99|0
1648571990000|2022-03-29 16:39:50|752.19|749.79|752.58|750.18|752.58|750.18|752|749.6|0
1648572000000|2022-03-29 16:40:00|752.39|749.99|752.77|750.37|752.77|750.37|752.39|749.99|0
1648572010000|2022-03-29 16:40:10|752.58|750.18|752.58|750.18|752.77|750.37|752.58|750.18|0
1648572020000|2022-03-29 16:40:20|752.67|750.27|752.77|750.37|752.77|750.37|752.58|750.18|0
1648572030000|2022-03-29 16:40:30|752.97|750.57|752.97|750.57|752.97|750.57|752.77|750.37|0
1648572040000|2022-03-29 16:40:40|753.16|750.76|753.16|750.76|753.55|751.15|753.16|750.76|0
1648572050000|2022-03-29 16:40:50|753.35|750.95|752.77|750.37|753.35|750.95|752.58|750.18|0
1648572060000|2022-03-29 16:41:00|752.58|750.18|752.39|749.99|752.58|750.18|752.39|749.99|0
1648572070000|2022-03-29 16:41:10|752.77|750.37|753.35|750.95|753.35|750.95|752.77|750.37|0
1648572080000|2022-03-29 16:41:20|753.55|751.15|753.55|751.15|753.55|751.15|753.35|750.95|0
1648572090000|2022-03-29 16:41:30|753.74|751.34|753.74|751.34|753.74|751.34|753.74|751.34|0
1648572100000|2022-03-29 16:41:40|753.94|751.54|753.74|751.34|753.94|751.54|753.74|751.34|0
1648572110000|2022-03-29 16:41:50|753.55|751.15|753.25|750.85|753.74|751.34|753.25|750.85|0
1648572120000|2022-03-29 16:42:00|753.74|751.34|753.35|750.95|753.74|751.34|753.35|750.95|0
1648572130000|2022-03-29 16:42:10|753.55|751.15|753.55|751.15|753.55|751.15|753.35|750.95|0
1648572140000|2022-03-29 16:42:20|753.74|751.34|753.74|751.34|753.94|751.54|753.55|751.15|0
1648572150000|2022-03-29 16:42:30|753.94|751.54|754.32|751.92|754.32|751.92|753.94|751.54|0
1648572160000|2022-03-29 16:42:40|754.52|752.12|754.61|752.21|754.61|752.21|754.52|752.12|0
1648572170000|2022-03-29 16:42:50|754.71|752.31|754.71|752.31|754.71|752.31|754.52|752.12|0
1648572180000|2022-03-29 16:43:00|754.9|752.5|754.9|752.5|754.9|752.5|754.71|752.31|0
1648572190000|2022-03-29 16:43:10|755.1|752.7|755.29|752.89|755.29|752.89|754.9|752.5|0
1648572200000|2022-03-29 16:43:20|755.49|753.09|755.29|752.89|755.49|753.09|755.29|752.89|0
1648572210000|2022-03-29 16:43:30|755.39|752.99|755.29|752.89|755.39|752.99|755.29|752.89|0
1648572220000|2022-03-29 16:43:40|755.49|753.09|755.39|752.99|755.49|753.09|755.29|752.89|0
1648572230000|2022-03-29 16:43:50|755.49|753.09|755.29|752.89|755.58|753.18|755.29|752.89|0
1648572240000|2022-03-29 16:44:00|755.49|753.09|755.77|753.37|755.77|753.37|755.49|753.09|0
1648572250000|2022-03-29 16:44:10|755.87|753.47|755.49|753.09|755.97|753.57|755.49|753.09|0
1648572260000|2022-03-29 16:44:20|755.68|753.28|755.87|753.47|755.87|753.47|755.49|753.09|0
1648572270000|2022-03-29 16:44:30|756.07|753.67|755.87|753.47|756.07|753.67|755.87|753.47|0
1648572280000|2022-03-29 16:44:40|755.97|753.57|756.07|753.67|756.07|753.67|755.87|753.47|0
1648572290000|2022-03-29 16:44:50|756.26|753.86|756.84|754.44|756.84|754.44|756.26|753.86|0
1648572300000|2022-03-29 16:45:00|757.04|754.64|757.04|754.64|757.04|754.64|756.84|754.44|0
1648572310000|2022-03-29 16:45:10|756.65|754.25|757.04|754.64|757.04|754.64|756.65|754.25|0
1648572320000|2022-03-29 16:45:20|757.62|755.22|758.4|756|758.59|756.19|757.62|755.22|0
1648572330000|2022-03-29 16:45:30|758.79|756.39|757.62|755.22|758.79|756.39|757.62|755.22|0
1648572350000|2022-03-29 16:45:50|758.01|755.61|757.81|755.41|758.01|755.61|757.81|755.41|0
1648572360000|2022-03-29 16:46:00|758.01|755.61|758.2|755.8|758.2|755.8|758.01|755.61|0
1648572370000|2022-03-29 16:46:10|758.59|756.19|758.4|756|758.59|756.19|758.2|755.8|0
1648572380000|2022-03-29 16:46:20|758.59|756.19|758.4|756|758.59|756.19|758.4|756|0
1648572390000|2022-03-29 16:46:30|758.79|756.39|758.4|756|758.79|756.39|758.4|756|0
1648572400000|2022-03-29 16:46:40|758.2|755.8|758.59|756.19|758.59|756.19|758.2|755.8|0
1648572410000|2022-03-29 16:46:50|758.78|756.38|758.88|756.48|759.17|756.77|758.78|756.38|0
1648572420000|2022-03-29 16:47:00|758.78|756.38|759.37|756.97|759.37|756.97|758.78|756.38|0
1648572430000|2022-03-29 16:47:10|759.17|756.77|759.17|756.77|759.37|756.97|759.17|756.77|0
1648572440000|2022-03-29 16:47:20|758.98|756.58|758.98|756.58|759.17|756.77|758.98|756.58|0
1648572450000|2022-03-29 16:47:30|759.07|756.67|758.01|755.61|759.07|756.67|758.01|755.61|0
1648572460000|2022-03-29 16:47:40|757.81|755.41|757.62|755.22|757.81|755.41|757.43|755.03|0
1648572470000|2022-03-29 16:47:50|757.43|755.03|757.42|755.02|757.43|755.03|757.32|754.92|0
1648572480000|2022-03-29 16:48:00|757.23|754.83|757.62|755.22|757.62|755.22|757.23|754.83|0
1648572490000|2022-03-29 16:48:10|758.01|755.61|758.01|755.61|758.2|755.8|758.01|755.61|0
1648572500000|2022-03-29 16:48:20|758.4|756|758.01|755.61|758.59|756.19|758.01|755.61|0
1648572510000|2022-03-29 16:48:30|758.2|755.8|758.2|755.8|758.4|756|758.2|755.8|0
1648572520000|2022-03-29 16:48:40|758.4|756|758.2|755.8|758.4|756|758.2|755.8|0
1648572530000|2022-03-29 16:48:50|758.29|755.89|758.01|755.61|758.29|755.89|758.01|755.61|0
1648572540000|2022-03-29 16:49:00|757.81|755.41|758.2|755.8|758.2|755.8|757.81|755.41|0
1648572550000|2022-03-29 16:49:10|757.62|755.22|758.01|755.61|758.01|755.61|757.62|755.22|0
1648572560000|2022-03-29 16:49:20|758.2|755.8|758.01|755.61|758.2|755.8|758.01|755.61|0
1648572570000|2022-03-29 16:49:30|758.2|755.8|758.01|755.61|758.2|755.8|758.01|755.61|0
1648572580000|2022-03-29 16:49:40|758.2|755.8|758.01|755.61|758.4|756|758.01|755.61|0
1648572590000|2022-03-29 16:49:50|758.2|755.8|758.4|756|758.4|756|758.2|755.8|0
1648572600000|2022-03-29 16:50:00|758.78|756.38|758.78|756.38|758.98|756.58|758.59|756.19|0
1648572610000|2022-03-29 16:50:10|758.98|756.58|758.59|756.19|758.98|756.58|758.59|756.19|0
1648572620000|2022-03-29 16:50:20|758.49|756.09|758.59|756.19|758.59|756.19|758.49|756.09|0
1648572630000|2022-03-29 16:50:30|758.2|755.8|757.23|754.83|758.2|755.8|756.84|754.44|0
1648572640000|2022-03-29 16:50:40|757.04|754.64|757.04|754.64|757.23|754.83|757.04|754.64|0
1648572650000|2022-03-29 16:50:50|757.23|754.83|757.81|755.41|757.81|755.41|757.04|754.64|0
1648572660000|2022-03-29 16:51:00|758.01|755.61|756.84|754.44|758.01|755.61|756.84|754.44|0
1648572670000|2022-03-29 16:51:10|756.65|754.25|756.84|754.44|757.04|754.64|756.65|754.25|0
1648572680000|2022-03-29 16:51:20|756.93|754.53|756.65|754.25|757.04|754.64|756.65|754.25|0
1648572690000|2022-03-29 16:51:30|756.84|754.44|755.87|753.47|756.84|754.44|755.87|753.47|0
1648572700000|2022-03-29 16:51:40|756.06|753.66|756.06|753.66|756.06|753.66|755.87|753.47|0
1648572710000|2022-03-29 16:51:50|755.87|753.47|756.16|753.76|756.16|753.76|755.87|753.47|0
1648572720000|2022-03-29 16:52:00|755.87|753.47|755.48|753.08|755.87|753.47|755.48|753.08|0
1648572730000|2022-03-29 16:52:10|755.68|753.28|755.48|753.08|755.68|753.28|755.29|752.89|0
1648572740000|2022-03-29 16:52:20|755.29|752.89|755.68|753.28|755.77|753.37|755.29|752.89|0
1648572750000|2022-03-29 16:52:30|756.06|753.66|755.87|753.47|756.06|753.66|755.87|753.47|0
1648572760000|2022-03-29 16:52:40|755.68|753.28|755.77|753.37|755.77|753.37|755.68|753.28|0
1648572770000|2022-03-29 16:52:50|755.58|753.18|755.19|752.79|755.58|753.18|755.09|752.69|0
1648572780000|2022-03-29 16:53:00|755.09|752.69|754.71|752.31|755.09|752.69|754.71|752.31|0
1648572790000|2022-03-29 16:53:10|754.99|752.59|754.51|752.11|754.99|752.59|754.51|752.11|0
1648572800000|2022-03-29 16:53:20|754.32|751.92|754.32|751.92|754.32|751.92|754.13|751.73|0
1648572810000|2022-03-29 16:53:30|753.93|751.53|753.74|751.34|753.93|751.53|753.74|751.34|0
1648572820000|2022-03-29 16:53:40|753.93|751.53|754.71|752.31|754.9|752.5|753.93|751.53|0
1648572830000|2022-03-29 16:53:50|754.8|752.4|754.61|752.21|754.8|752.4|754.51|752.11|0
1648572840000|2022-03-29 16:54:00|754.51|752.11|754.8|752.4|754.9|752.5|754.51|752.11|0
1648572850000|2022-03-29 16:54:10|754.9|752.5|754.9|752.5|755.09|752.69|754.9|752.5|0
1648572860000|2022-03-29 16:54:20|754.51|752.11|754.8|752.4|754.8|752.4|754.51|752.11|0
1648572870000|2022-03-29 16:54:30|754.9|752.5|755.09|752.69|755.09|752.69|754.9|752.5|0
1648572880000|2022-03-29 16:54:40|754.9|752.5|754.51|752.11|754.9|752.5|754.51|752.11|0
1648572890000|2022-03-29 16:54:50|754.71|752.31|754.51|752.11|754.71|752.31|754.51|752.11|0
1648572900000|2022-03-29 16:55:00|754.12|751.72|754.51|752.11|754.51|752.11|754.12|751.72|0
1648572910000|2022-03-29 16:55:10|755.09|752.69|755.09|752.69|755.29|752.89|755.09|752.69|0
1648572920000|2022-03-29 16:55:20|755.19|752.79|755.19|752.79|755.19|752.79|755.19|752.79|0
1648572930000|2022-03-29 16:55:30|755.29|752.89|755.68|753.28|755.68|753.28|755.29|752.89|0
1648572940000|2022-03-29 16:55:40|755.48|753.08|755.09|752.69|755.68|753.28|755.09|752.69|0
1648572950000|2022-03-29 16:55:50|754.71|752.31|754.71|752.31|754.71|752.31|754.71|752.31|0
1648572960000|2022-03-29 16:56:00|754.9|752.5|754.9|752.5|755.09|752.69|754.71|752.31|0
1648572970000|2022-03-29 16:56:10|755.09|752.69|755.48|753.08|755.48|753.08|755.09|752.69|0
1648572980000|2022-03-29 16:56:20|755.29|752.89|755.29|752.89|755.29|752.89|755.29|752.89|0
1648572990000|2022-03-29 16:56:30|755.48|753.08|755.09|752.69|755.48|753.08|755.09|752.69|0
1648573000000|2022-03-29 16:56:40|755.29|752.89|755.29|752.89|755.29|752.89|755.09|752.69|0
1648573010000|2022-03-29 16:56:50|755.48|753.08|755.48|753.08|755.67|753.27|755.48|753.08|0
1648573020000|2022-03-29 16:57:00|755.67|753.27|755.67|753.27|755.87|753.47|755.67|753.27|0
1648573030000|2022-03-29 16:57:10|755.77|753.37|755.48|753.08|755.87|753.47|755.48|753.08|0
1648573040000|2022-03-29 16:57:20|755.29|752.89|755.09|752.69|755.29|752.89|755.09|752.69|0
1648573050000|2022-03-29 16:57:30|755.48|753.08|755.48|753.08|755.48|753.08|755.29|752.89|0
1648573060000|2022-03-29 16:57:40|755.67|753.27|755.48|753.08|755.67|753.27|755.48|753.08|0
1648573070000|2022-03-29 16:57:50|755.09|752.69|755.09|752.69|755.09|752.69|755.09|752.69|0
1648573080000|2022-03-29 16:58:00|755.29|752.89|754.9|752.5|755.48|753.08|754.9|752.5|0
1648573090000|2022-03-29 16:58:10|755.09|752.69|754.9|752.5|755.09|752.69|754.9|752.5|0
1648573100000|2022-03-29 16:58:20|754.7|752.3|754.51|752.11|754.7|752.3|754.51|752.11|0
1648573110000|2022-03-29 16:58:30|754.7|752.3|754.51|752.11|754.7|752.3|754.51|752.11|0
1648573120000|2022-03-29 16:58:40|754.7|752.3|754.7|752.3|755.29|752.89|754.7|752.3|0
1648573130000|2022-03-29 16:58:50|754.51|752.11|754.51|752.11|754.51|752.11|754.32|751.92|0
1648573140000|2022-03-29 16:59:00|754.32|751.92|754.32|751.92|754.32|751.92|754.32|751.92|0
1648573150000|2022-03-29 16:59:10|754.51|752.11|754.51|752.11|754.51|752.11|754.51|752.11|0
1648573160000|2022-03-29 16:59:20|754.8|752.4|755.29|752.89|755.29|752.89|754.8|752.4|0
1648573170000|2022-03-29 16:59:30|755.09|752.69|755.09|752.69|755.29|752.89|755.09|752.69|0
1648573180000|2022-03-29 16:59:40|755.19|752.79|755.29|752.89|755.38|752.98|755.09|752.69|0
1648573190000|2022-03-29 16:59:50|755.48|753.08|755.67|753.27|755.67|753.27|755.48|753.08|0
1648573200000|2022-03-29 17:00:00|755.87|753.47|755.29|752.89|755.87|753.47|755.29|752.89|0
1648573210000|2022-03-29 17:00:10|754.9|752.5|753.73|751.33|754.9|752.5|753.73|751.33|0
1648573220000|2022-03-29 17:00:20|753.93|751.53|753.93|751.53|754.32|751.92|753.93|751.53|0
1648573230000|2022-03-29 17:00:30|753.73|751.33|753.93|751.53|754.12|751.72|753.73|751.33|0
1648573240000|2022-03-29 17:00:40|753.73|751.33|753.63|751.23|753.83|751.43|753.63|751.23|0
1648573250000|2022-03-29 17:00:50|753.54|751.14|753.54|751.14|753.54|751.14|753.35|750.95|0
1648573260000|2022-03-29 17:01:00|753.35|750.95|753.35|750.95|753.35|750.95|753.35|750.95|0
1648573270000|2022-03-29 17:01:10|753.54|751.14|753.44|751.04|753.54|751.14|753.44|751.04|0
1648573280000|2022-03-29 17:01:20|753.54|751.14|753.54|751.14|753.54|751.14|753.35|750.95|0
1648573290000|2022-03-29 17:01:30|753.93|751.53|754.32|751.92|754.32|751.92|753.93|751.53|0
1648573300000|2022-03-29 17:01:40|754.12|751.72|753.93|751.53|754.12|751.72|753.93|751.53|0
1648573310000|2022-03-29 17:01:50|753.73|751.33|752.18|749.78|753.73|751.33|751.99|749.59|0
1648573320000|2022-03-29 17:02:00|752.38|749.98|752.96|750.56|752.96|750.56|751.8|749.4|0
1648573330000|2022-03-29 17:02:10|752.77|750.37|753.35|750.95|753.35|750.95|752.77|750.37|0
1648573340000|2022-03-29 17:02:20|753.93|751.53|754.12|751.72|754.12|751.72|753.93|751.53|0
1648573350000|2022-03-29 17:02:30|753.93|751.53|753.44|751.04|753.93|751.53|753.35|750.95|0
1648573360000|2022-03-29 17:02:40|753.35|750.95|753.93|751.53|753.93|751.53|753.35|750.95|0
1648573370000|2022-03-29 17:02:50|753.73|751.33|752.96|750.56|753.73|751.33|752.96|750.56|0
1648573380000|2022-03-29 17:03:00|753.15|750.75|753.54|751.14|753.54|751.14|753.15|750.75|0
1648573390000|2022-03-29 17:03:10|753.73|751.33|753.73|751.33|753.73|751.33|753.73|751.33|0
1648573400000|2022-03-29 17:03:20|753.54|751.14|752.76|750.36|753.54|751.14|752.76|750.36|0
1648573410000|2022-03-29 17:03:30|752.57|750.17|752.96|750.56|752.96|750.56|752.28|749.88|0
1648573420000|2022-03-29 17:03:40|752.76|750.36|752.57|750.17|752.76|750.36|752.57|750.17|0
1648573430000|2022-03-29 17:03:50|752.47|750.07|752.18|749.78|752.57|750.17|752.18|749.78|0
1648573440000|2022-03-29 17:04:00|751.6|749.2|751.5|749.1|751.8|749.4|751.5|749.1|0
1648573450000|2022-03-29 17:04:10|751.99|749.59|752.76|750.36|752.76|750.36|751.99|749.59|0
1648573460000|2022-03-29 17:04:20|753.15|750.75|753.15|750.75|753.15|750.75|752.96|750.56|0
1648573470000|2022-03-29 17:04:30|753.35|750.95|753.73|751.33|753.73|751.33|753.35|750.95|0
1648573480000|2022-03-29 17:04:40|753.54|751.14|753.83|751.43|753.83|751.43|753.54|751.14|0
1648573490000|2022-03-29 17:04:50|753.73|751.33|753.83|751.43|753.83|751.43|753.54|751.14|0
1648573500000|2022-03-29 17:05:00|753.93|751.53|753.73|751.33|753.93|751.53|753.35|750.95|0
1648573510000|2022-03-29 17:05:10|753.44|751.04|752.96|750.56|753.44|751.04|752.96|750.56|0
1648573520000|2022-03-29 17:05:20|753.35|750.95|753.54|751.14|753.54|751.14|752.96|750.56|0
1648573530000|2022-03-29 17:05:30|753.73|751.33|753.35|750.95|753.73|751.33|753.35|750.95|0
1648573540000|2022-03-29 17:05:40|753.44|751.04|753.54|751.14|753.54|751.14|753.34|750.94|0
1648573550000|2022-03-29 17:05:50|753.93|751.53|753.54|751.14|753.93|751.53|753.54|751.14|0
1648573560000|2022-03-29 17:06:00|753.73|751.33|753.34|750.94|753.73|751.33|753.15|750.75|0
1648573570000|2022-03-29 17:06:10|753.73|751.33|753.73|751.33|753.73|751.33|753.73|751.33|0
1648573580000|2022-03-29 17:06:20|753.54|751.14|752.76|750.36|753.54|751.14|752.57|750.17|0
1648573590000|2022-03-29 17:06:30|752.96|750.56|752.86|750.46|753.15|750.75|752.86|750.46|0
1648573600000|2022-03-29 17:06:40|753.05|750.65|752.57|750.17|753.05|750.65|752.57|750.17|0
1648573610000|2022-03-29 17:06:50|752.96|750.56|752.76|750.36|752.96|750.56|752.76|750.36|0
1648573620000|2022-03-29 17:07:00|752.96|750.56|752.57|750.17|753.34|750.94|752.57|750.17|0
1648573630000|2022-03-29 17:07:10|752.18|749.78|751.6|749.2|752.18|749.78|751.6|749.2|0
1648573640000|2022-03-29 17:07:20|751.79|749.39|752.47|750.07|752.47|750.07|751.79|749.39|0
1648573650000|2022-03-29 17:07:30|752.76|750.36|752.76|750.36|752.96|750.56|752.76|750.36|0
1648573660000|2022-03-29 17:07:40|752.38|749.98|751.99|749.59|752.38|749.98|751.99|749.59|0
1648573670000|2022-03-29 17:07:50|752.18|749.78|751.79|749.39|752.18|749.78|751.79|749.39|0
1648573680000|2022-03-29 17:08:00|751.99|749.59|751.79|749.39|752.18|749.78|751.79|749.39|0
1648573690000|2022-03-29 17:08:10|752.08|749.68|752.76|750.36|752.76|750.36|752.08|749.68|0
1648573700000|2022-03-29 17:08:20|752.57|750.17|752.57|750.17|752.76|750.36|752.57|750.17|0
1648573710000|2022-03-29 17:08:30|752.38|749.98|752.76|750.36|752.76|750.36|752.38|749.98|0
1648573720000|2022-03-29 17:08:40|752.57|750.17|752.57|750.17|752.57|750.17|752.57|750.17|0
1648573730000|2022-03-29 17:08:50|752.38|749.98|752.38|749.98|752.38|749.98|752.18|749.78|0
1648573740000|2022-03-29 17:09:00|752.18|749.78|752.38|749.98|752.38|749.98|752.18|749.78|0
1648573750000|2022-03-29 17:09:10|752.08|749.68|751.6|749.2|752.08|749.68|751.6|749.2|0
1648573760000|2022-03-29 17:09:20|751.41|749.01|751.02|748.62|751.6|749.2|751.02|748.62|0
1648573770000|2022-03-29 17:09:30|751.21|748.81|751.21|748.81|751.41|749.01|751.21|748.81|0
1648573780000|2022-03-29 17:09:40|751.02|748.62|750.83|748.43|751.02|748.62|750.83|748.43|0
1648573790000|2022-03-29 17:09:50|750.63|748.23|750.63|748.23|750.83|748.43|750.63|748.23|0
1648573800000|2022-03-29 17:10:00|750.83|748.43|751.79|749.39|751.79|749.39|750.83|748.43|0
1648573810000|2022-03-29 17:10:10|752.18|749.78|752.57|750.17|752.57|750.17|752.18|749.78|0
1648573820000|2022-03-29 17:10:20|752.37|749.97|752.37|749.97|752.37|749.97|751.99|749.59|0
1648573830000|2022-03-29 17:10:30|752.57|750.17|752.18|749.78|752.57|750.17|752.18|749.78|0
1648573840000|2022-03-29 17:10:40|752.57|750.17|752.08|749.68|752.57|750.17|752.08|749.68|0
1648573850000|2022-03-29 17:10:50|752.18|749.78|752.18|749.78|752.37|749.97|752.18|749.78|0
1648573860000|2022-03-29 17:11:00|751.79|749.39|752.37|749.97|752.37|749.97|751.79|749.39|0
1648573870000|2022-03-29 17:11:10|752.57|750.17|752.37|749.97|752.57|750.17|752.37|749.97|0
1648573880000|2022-03-29 17:11:20|752.57|750.17|751.99|749.59|752.57|750.17|751.89|749.49|0
1648573890000|2022-03-29 17:11:30|752.18|749.78|752.18|749.78|752.37|749.97|752.18|749.78|0
1648573900000|2022-03-29 17:11:40|752.27|749.87|752.27|749.87|752.27|749.87|752.27|749.87|0
1648573910000|2022-03-29 17:11:50|752.37|749.97|752.96|750.56|752.96|750.56|752.27|749.87|0
1648573920000|2022-03-29 17:12:00|753.15|750.75|753.54|751.14|753.54|751.14|753.15|750.75|0
1648573930000|2022-03-29 17:12:10|753.73|751.33|753.54|751.14|753.73|751.33|753.54|751.14|0
1648573940000|2022-03-29 17:12:20|753.73|751.33|753.73|751.33|753.73|751.33|753.73|751.33|0
1648573950000|2022-03-29 17:12:30|753.92|751.52|754.31|751.91|754.31|751.91|753.92|751.52|0
1648573960000|2022-03-29 17:12:40|754.51|752.11|754.31|751.91|754.51|752.11|754.31|751.91|0
1648573970000|2022-03-29 17:12:50|754.12|751.72|754.12|751.72|754.12|751.72|754.12|751.72|0
1648573980000|2022-03-29 17:13:00|754.7|752.3|754.5|752.1|754.79|752.39|754.31|751.91|0
1648573990000|2022-03-29 17:13:10|754.31|751.91|754.7|752.3|754.89|752.49|754.31|751.91|0
1648574000000|2022-03-29 17:13:20|754.89|752.49|755.09|752.69|755.09|752.69|754.89|752.49|0
1648574010000|2022-03-29 17:13:30|755.28|752.88|754.89|752.49|755.28|752.88|754.89|752.49|0
1648574020000|2022-03-29 17:13:40|754.7|752.3|754.5|752.1|754.7|752.3|754.5|752.1|0
1648574030000|2022-03-29 17:13:50|754.31|751.91|754.12|751.72|754.5|752.1|754.12|751.72|0
1648574040000|2022-03-29 17:14:00|753.92|751.52|753.73|751.33|753.92|751.52|753.54|751.14|0
1648574050000|2022-03-29 17:14:10|753.54|751.14|753.54|751.14|753.54|751.14|753.54|751.14|0
1648574060000|2022-03-29 17:14:20|753.34|750.94|753.24|750.84|753.34|750.94|753.15|750.75|0
1648574070000|2022-03-29 17:14:30|753.43|751.03|753.54|751.14|753.73|751.33|753.43|751.03|0
1648574080000|2022-03-29 17:14:40|753.73|751.33|753.54|751.14|753.73|751.33|753.54|751.14|0
1648574090000|2022-03-29 17:14:50|753.63|751.23|754.12|751.72|754.12|751.72|753.54|751.14|0
1648574100000|2022-03-29 17:15:00|754.31|751.91|754.5|752.1|754.7|752.3|754.31|751.91|0
1648574110000|2022-03-29 17:15:10|754.7|752.3|754.7|752.3|754.7|752.3|754.7|752.3|0
1648574120000|2022-03-29 17:15:20|754.6|752.2|755.28|752.88|755.28|752.88|754.6|752.2|0
1648574130000|2022-03-29 17:15:30|755.47|753.07|755.28|752.88|755.47|753.07|755.28|752.88|0
1648574140000|2022-03-29 17:15:40|755.18|752.78|755.09|752.69|755.18|752.78|755.09|752.69|0
1648574150000|2022-03-29 17:15:50|755.47|753.07|756.06|753.66|756.06|753.66|755.28|752.88|0
1648574160000|2022-03-29 17:16:00|755.86|753.46|755.09|752.69|755.86|753.46|755.09|752.69|0
1648574170000|2022-03-29 17:16:10|755.47|753.07|755.47|753.07|755.47|753.07|755.28|752.88|0
1648574180000|2022-03-29 17:16:20|755.86|753.46|756.06|753.66|756.06|753.66|755.86|753.46|0
1648574190000|2022-03-29 17:16:30|755.86|753.46|755.86|753.46|755.86|753.46|755.86|753.46|0
1648574200000|2022-03-29 17:16:40|756.05|753.65|755.67|753.27|756.05|753.65|755.67|753.27|0
1648574210000|2022-03-29 17:16:50|755.28|752.88|755.67|753.27|755.67|753.27|755.28|752.88|0
1648574220000|2022-03-29 17:17:00|755.86|753.46|755.47|753.07|755.86|753.46|755.47|753.07|0
1648574230000|2022-03-29 17:17:10|755.67|753.27|755.28|752.88|755.67|753.27|755.08|752.68|0
1648574240000|2022-03-29 17:17:20|755.37|752.97|755.28|752.88|755.47|753.07|755.28|752.88|0
1648574250000|2022-03-29 17:17:30|754.89|752.49|754.89|752.49|754.89|752.49|754.89|752.49|0
1648574260000|2022-03-29 17:17:40|755.08|752.68|755.08|752.68|755.08|752.68|754.89|752.49|0
1648574270000|2022-03-29 17:17:50|755.47|753.07|755.67|753.27|755.86|753.46|755.47|753.07|0
1648574280000|2022-03-29 17:18:00|755.86|753.46|755.67|753.27|756.05|753.65|755.67|753.27|0
1648574290000|2022-03-29 17:18:10|755.76|753.36|756.05|753.65|756.05|753.65|755.76|753.36|0
1648574300000|2022-03-29 17:18:20|755.86|753.46|755.86|753.46|756.05|753.65|755.76|753.36|0
1648574310000|2022-03-29 17:18:30|756.05|753.65|756.05|753.65|756.05|753.65|756.05|753.65|0
1648574330000|2022-03-29 17:18:50|755.86|753.46|756.25|753.85|756.25|753.85|755.67|753.27|0
1648574340000|2022-03-29 17:19:00|756.05|753.65|756.05|753.65|756.05|753.65|756.05|753.65|0
1648574350000|2022-03-29 17:19:10|756.34|753.94|756.25|753.85|756.34|753.94|756.05|753.65|0
1648574360000|2022-03-29 17:19:20|756.05|753.65|755.47|753.07|756.05|753.65|755.47|753.07|0
1648574370000|2022-03-29 17:19:30|755.28|752.88|755.37|752.97|755.37|752.97|755.28|752.88|0
1648574380000|2022-03-29 17:19:40|755.28|752.88|755.86|753.46|755.86|753.46|755.28|752.88|0
1648574390000|2022-03-29 17:19:50|755.76|753.36|755.56|753.16|755.76|753.36|755.47|753.07|0
1648574400000|2022-03-29 17:20:00|755.67|753.27|755.47|753.07|755.67|753.27|755.47|753.07|0
1648574410000|2022-03-29 17:20:10|755.08|752.68|754.7|752.3|755.08|752.68|754.7|752.3|0
1648574420000|2022-03-29 17:20:20|754.5|752.1|754.7|752.3|754.7|752.3|754.5|752.1|0
1648574430000|2022-03-29 17:20:30|755.08|752.68|754.5|752.1|755.08|752.68|754.5|752.1|0
1648574440000|2022-03-29 17:20:40|754.7|752.3|754.31|751.91|754.7|752.3|754.31|751.91|0
1648574450000|2022-03-29 17:20:50|754.7|752.3|754.5|752.1|754.7|752.3|754.31|751.91|0
1648574460000|2022-03-29 17:21:00|754.11|751.71|752.76|750.36|754.11|751.71|752.76|750.36|0
1648574470000|2022-03-29 17:21:10|752.56|750.16|752.76|750.36|752.76|750.36|752.56|750.16|0
1648574480000|2022-03-29 17:21:20|752.85|750.45|752.95|750.55|752.95|750.55|752.76|750.36|0
1648574490000|2022-03-29 17:21:30|752.56|750.16|752.56|750.16|752.76|750.36|752.56|750.16|0
1648574500000|2022-03-29 17:21:40|752.37|749.97|752.18|749.78|752.37|749.97|752.18|749.78|0
1648574510000|2022-03-29 17:21:50|751.98|749.58|751.6|749.2|751.98|749.58|751.4|749|0
1648574520000|2022-03-29 17:22:00|751.4|749|751.11|748.71|751.4|749|751.11|748.71|0
1648574530000|2022-03-29 17:22:10|751.21|748.81|751.6|749.2|751.6|749.2|751.01|748.61|0
1648574540000|2022-03-29 17:22:20|752.18|749.78|752.18|749.78|752.18|749.78|752.18|749.78|0
1648574550000|2022-03-29 17:22:30|751.98|749.58|752.37|749.97|752.56|750.16|751.98|749.58|0
1648574560000|2022-03-29 17:22:40|752.56|750.16|752.56|750.16|752.56|750.16|752.56|750.16|0
1648574570000|2022-03-29 17:22:50|752.76|750.36|752.56|750.16|753.14|750.74|752.56|750.16|0
1648574580000|2022-03-29 17:23:00|753.14|750.74|753.34|750.94|753.34|750.94|753.14|750.74|0
1648574590000|2022-03-29 17:23:10|753.24|750.84|753.14|750.74|753.24|750.84|753.14|750.74|0
1648574600000|2022-03-29 17:23:20|752.76|750.36|752.56|750.16|752.76|750.36|752.56|750.16|0
1648574610000|2022-03-29 17:23:30|752.76|750.36|752.56|750.16|752.76|750.36|752.37|749.97|0
1648574620000|2022-03-29 17:23:40|752.76|750.36|752.37|749.97|752.76|750.36|752.37|749.97|0
1648574630000|2022-03-29 17:23:50|752.18|749.78|752.37|749.97|752.56|750.16|752.18|749.78|0
1648574640000|2022-03-29 17:24:00|752.18|749.78|752.18|749.78|752.37|749.97|752.18|749.78|0
1648574650000|2022-03-29 17:24:10|752.37|749.97|752.37|749.97|752.37|749.97|752.37|749.97|0
1648574660000|2022-03-29 17:24:20|752.18|749.78|752.18|749.78|752.18|749.78|751.98|749.58|0
1648574670000|2022-03-29 17:24:30|752.27|749.87|752.76|750.36|752.76|750.36|752.18|749.78|0
1648574680000|2022-03-29 17:24:40|752.95|750.55|752.95|750.55|753.14|750.74|752.95|750.55|0
1648574690000|2022-03-29 17:24:50|753.14|750.74|753.34|750.94|753.53|751.13|753.04|750.64|0
1648574700000|2022-03-29 17:25:00|753.53|751.13|753.53|751.13|753.53|751.13|753.53|751.13|0
1648574720000|2022-03-29 17:25:20|753.72|751.32|754.31|751.91|754.5|752.1|753.72|751.32|0
1648574730000|2022-03-29 17:25:30|754.11|751.71|754.11|751.71|754.11|751.71|753.92|751.52|0
1648574740000|2022-03-29 17:25:40|754.4|752|754.31|751.91|754.4|752|754.31|751.91|0
1648574750000|2022-03-29 17:25:50|754.11|751.71|753.92|751.52|754.11|751.71|753.72|751.32|0
1648574760000|2022-03-29 17:26:00|753.53|751.13|753.34|750.94|753.62|751.22|753.34|750.94|0
1648574770000|2022-03-29 17:26:10|753.14|750.74|752.76|750.36|753.14|750.74|752.76|750.36|0
1648574780000|2022-03-29 17:26:20|752.56|750.16|752.76|750.36|752.76|750.36|752.56|750.16|0
1648574790000|2022-03-29 17:26:30|752.56|750.16|752.37|749.97|752.56|750.16|752.17|749.77|0
1648574800000|2022-03-29 17:26:40|752.27|749.87|752.76|750.36|752.76|750.36|752.27|749.87|0
1648574810000|2022-03-29 17:26:50|752.95|750.55|752.95|750.55|752.95|750.55|752.76|750.36|0
1648574820000|2022-03-29 17:27:00|752.76|750.36|754.11|751.71|754.11|751.71|752.76|750.36|0
1648574830000|2022-03-29 17:27:10|753.92|751.52|753.92|751.52|754.11|751.71|753.92|751.52|0
1648574840000|2022-03-29 17:27:20|754.11|751.71|754.4|752|754.4|752|754.11|751.71|0
1648574850000|2022-03-29 17:27:30|754.31|751.91|754.4|752|754.5|752.1|754.31|751.91|0
1648574860000|2022-03-29 17:27:40|754.31|751.91|753.92|751.52|754.31|751.91|753.92|751.52|0
1648574870000|2022-03-29 17:27:50|754.11|751.71|753.72|751.32|754.11|751.71|753.72|751.32|0
1648574880000|2022-03-29 17:28:00|754.01|751.61|754.11|751.71|754.11|751.71|754.01|751.61|0
1648574890000|2022-03-29 17:28:10|753.53|751.13|753.92|751.52|753.92|751.52|753.53|751.13|0
1648574900000|2022-03-29 17:28:20|754.3|751.9|754.3|751.9|754.3|751.9|754.2|751.8|0
1648574910000|2022-03-29 17:28:30|754.5|752.1|755.08|752.68|755.08|752.68|754.5|752.1|0
1648574920000|2022-03-29 17:28:40|755.47|753.07|755.86|753.46|755.86|753.46|755.47|753.07|0
1648574930000|2022-03-29 17:28:50|755.76|753.36|755.66|753.26|755.86|753.46|755.66|753.26|0
1648574940000|2022-03-29 17:29:00|755.86|753.46|756.24|753.84|756.24|753.84|755.86|753.46|0
1648574950000|2022-03-29 17:29:10|756.05|753.65|756.24|753.84|756.24|753.84|756.05|753.65|0
1648574960000|2022-03-29 17:29:20|756.05|753.65|756.05|753.65|756.05|753.65|756.05|753.65|0
1648574970000|2022-03-29 17:29:30|755.86|753.46|754.89|752.49|755.86|753.46|754.89|752.49|0
1648574980000|2022-03-29 17:29:40|754.69|752.29|754.69|752.29|754.69|752.29|754.5|752.1|0
1648574990000|2022-03-29 17:29:50|754.5|752.1|754.5|752.1|754.5|752.1|754.5|752.1|0
1648575000000|2022-03-29 17:30:00|754.69|752.29|755.47|753.07|755.47|753.07|754.69|752.29|0
1648575010000|2022-03-29 17:30:10|755.86|753.46|755.27|752.87|755.86|753.46|755.27|752.87|0
1648575020000|2022-03-29 17:30:20|755.08|752.68|755.17|752.77|755.27|752.87|755.08|752.68|0
1648575030000|2022-03-29 17:30:30|754.89|752.49|755.27|752.87|755.27|752.87|754.89|752.49|0
1648575040000|2022-03-29 17:30:40|754.69|752.29|754.5|752.1|754.69|752.29|754.5|752.1|0
1648575050000|2022-03-29 17:30:50|754.3|751.9|754.69|752.29|754.78|752.38|754.3|751.9|0
1648575060000|2022-03-29 17:31:00|754.3|751.9|754.01|751.61|754.3|751.9|753.72|751.32|0
1648575070000|2022-03-29 17:31:10|753.92|751.52|753.72|751.32|754.11|751.71|753.72|751.32|0
1648575080000|2022-03-29 17:31:20|753.53|751.13|753.53|751.13|753.53|751.13|753.14|750.74|0
1648575090000|2022-03-29 17:31:30|753.33|750.93|753.53|751.13|753.53|751.13|753.33|750.93|0
1648575100000|2022-03-29 17:31:40|753.72|751.32|753.72|751.32|753.72|751.32|753.53|751.13|0
1648575110000|2022-03-29 17:31:50|753.53|751.13|753.53|751.13|753.53|751.13|753.53|751.13|0
1648575120000|2022-03-29 17:32:00|753.92|751.52|753.92|751.52|753.92|751.52|753.53|751.13|0
1648575130000|2022-03-29 17:32:10|754.3|751.9|754.3|751.9|754.3|751.9|754.3|751.9|0
1648575140000|2022-03-29 17:32:20|754.11|751.71|754.5|752.1|754.5|752.1|754.11|751.71|0
1648575150000|2022-03-29 17:32:30|754.3|751.9|754.11|751.71|754.4|752|754.11|751.71|0
1648575160000|2022-03-29 17:32:40|754.3|751.9|754.11|751.71|754.69|752.29|754.11|751.71|0
1648575170000|2022-03-29 17:32:50|754.5|752.1|754.69|752.29|754.69|752.29|754.4|752|0
1648575180000|2022-03-29 17:33:00|755.08|752.68|755.27|752.87|755.27|752.87|755.08|752.68|0
1648575190000|2022-03-29 17:33:10|755.08|752.68|754.88|752.48|755.08|752.68|754.88|752.48|0
1648575200000|2022-03-29 17:33:20|755.08|752.68|754.88|752.48|755.08|752.68|754.88|752.48|0
1648575210000|2022-03-29 17:33:30|755.08|752.68|755.08|752.68|755.08|752.68|755.08|752.68|0
1648575220000|2022-03-29 17:33:40|755.27|752.87|755.08|752.68|755.27|752.87|755.08|752.68|0
1648575230000|2022-03-29 17:33:50|755.17|752.77|755.66|753.26|755.66|753.26|755.17|752.77|0
1648575240000|2022-03-29 17:34:00|755.85|753.45|754.88|752.48|755.85|753.45|754.88|752.48|0
1648575250000|2022-03-29 17:34:10|754.5|752.1|754.5|752.1|754.5|752.1|754.11|751.71|0
1648575260000|2022-03-29 17:34:20|754.3|751.9|754.11|751.71|754.3|751.9|754.11|751.71|0
1648575270000|2022-03-29 17:34:30|754.3|751.9|754.4|752|754.4|752|754.3|751.9|0
1648575280000|2022-03-29 17:34:40|754.98|752.58|754.88|752.48|755.08|752.68|754.88|752.48|0
1648575290000|2022-03-29 17:34:50|754.78|752.38|754.5|752.1|754.88|752.48|754.3|751.9|0
1648575300000|2022-03-29 17:35:00|754.69|752.29|755.27|752.87|755.27|752.87|754.69|752.29|0
1648575310000|2022-03-29 17:35:10|755.47|753.07|755.85|753.45|755.85|753.45|755.47|753.07|0
1648575320000|2022-03-29 17:35:20|756.05|753.65|757.61|755.21|757.61|755.21|755.85|753.45|0
1648575330000|2022-03-29 17:35:30|757.41|755.01|754.54|752.14|757.41|755.01|754.24|751.84|0
1648575340000|2022-03-29 17:35:40|753.96|751.56|754.44|752.04|754.44|752.04|753.96|751.56|0
1648575350000|2022-03-29 17:35:50|754.34|751.94|755.32|752.92|755.32|752.92|754.34|751.94|0
1648575360000|2022-03-29 17:36:00|755.51|753.11|755.7|753.3|755.7|753.3|755.51|753.11|0
1648575370000|2022-03-29 17:36:10|755.32|752.92|755.51|753.11|755.51|753.11|755.32|752.92|0
1648575380000|2022-03-29 17:36:20|755.9|753.5|756.29|753.89|756.29|753.89|755.9|753.5|0
1648575390000|2022-03-29 17:36:30|756.09|753.69|756.29|753.89|756.29|753.89|756.09|753.69|0
1648575400000|2022-03-29 17:36:40|756.48|754.08|755.9|753.5|756.48|754.08|755.9|753.5|0
1648575410000|2022-03-29 17:36:50|756.09|753.69|755.7|753.3|756.09|753.69|755.7|753.3|0
1648575420000|2022-03-29 17:37:00|755.12|752.72|754.15|751.75|755.12|752.72|754.15|751.75|0
1648575430000|2022-03-29 17:37:10|754.93|752.53|754.93|752.53|754.93|752.53|754.73|752.33|0
1648575440000|2022-03-29 17:37:20|754.73|752.33|754.73|752.33|754.73|752.33|754.54|752.14|0
1648575450000|2022-03-29 17:37:30|754.54|752.14|754.73|752.33|754.73|752.33|754.34|751.94|0
1648575460000|2022-03-29 17:37:40|754.83|752.43|755.51|753.11|755.51|753.11|754.83|752.43|0
1648575470000|2022-03-29 17:37:50|755.41|753.01|755.31|752.91|755.51|753.11|755.31|752.91|0
1648575480000|2022-03-29 17:38:00|755.7|753.3|755.51|753.11|755.7|753.3|755.51|753.11|0
1648575490000|2022-03-29 17:38:10|755.7|753.3|755.7|753.3|755.7|753.3|755.7|753.3|0
1648575500000|2022-03-29 17:38:20|755.8|753.4|755.9|753.5|755.9|753.5|755.7|753.3|0
1648575510000|2022-03-29 17:38:30|755.7|753.3|755.6|753.2|755.7|753.3|755.51|753.11|0
1648575520000|2022-03-29 17:38:40|755.51|753.11|757.14|754.74|757.14|754.74|755.51|753.11|0
1648575530000|2022-03-29 17:38:50|757.33|754.93|758.67|756.27|758.67|756.27|757.33|754.93|0
1648575540000|2022-03-29 17:39:00|758.77|756.37|759.35|756.95|759.35|756.95|758.77|756.37|0
1648575550000|2022-03-29 17:39:10|759.16|756.76|759.54|757.14|759.54|757.14|759.16|756.76|0
1648575560000|2022-03-29 17:39:20|759.35|756.95|759.35|756.95|759.35|756.95|759.35|756.95|0
1648575570000|2022-03-29 17:39:30|759.54|757.14|759.74|757.34|759.74|757.34|759.54|757.14|0
1648575580000|2022-03-29 17:39:40|759.54|757.14|759.93|757.53|759.93|757.53|759.54|757.14|0
1648575590000|2022-03-29 17:39:50|759.74|757.34|759.74|757.34|759.93|757.53|759.74|757.34|0
1648575600000|2022-03-29 17:40:00|759.93|757.53|759.35|756.95|759.93|757.53|759.35|756.95|0
1648575610000|2022-03-29 17:40:10|759.54|757.14|759.54|757.14|759.54|757.14|759.35|756.95|0
1648575620000|2022-03-29 17:40:20|759.35|756.95|759.74|757.34|759.74|757.34|759.35|756.95|0
1648575630000|2022-03-29 17:40:30|759.93|757.53|759.93|757.53|759.93|757.53|759.93|757.53|0
1648575640000|2022-03-29 17:40:40|759.83|757.43|759.93|757.53|759.93|757.53|759.83|757.43|0
1648575650000|2022-03-29 17:40:50|760.13|757.73|760.9|758.5|760.9|758.5|760.13|757.73|0
1648575670000|2022-03-29 17:41:10|760.51|758.11|760.9|758.5|760.9|758.5|760.51|758.11|0
1648575680000|2022-03-29 17:41:20|761.1|758.7|760.8|758.4|761.1|758.7|760.8|758.4|0
1648575690000|2022-03-29 17:41:30|760.9|758.5|761.29|758.89|761.29|758.89|760.9|758.5|0
1648575700000|2022-03-29 17:41:40|761.1|758.7|761.48|759.08|761.48|759.08|761.1|758.7|0
1648575710000|2022-03-29 17:41:50|761.68|759.28|761.68|759.28|761.68|759.28|761.68|759.28|0
1648575720000|2022-03-29 17:42:00|761.29|758.89|761.48|759.08|761.48|759.08|761.29|758.89|0
1648575730000|2022-03-29 17:42:10|761.1|758.7|761.29|758.89|761.29|758.89|761.1|758.7|0
1648575740000|2022-03-29 17:42:20|760.71|758.31|760.71|758.31|760.71|758.31|760.32|757.92|0
1648575750000|2022-03-29 17:42:30|760.51|758.11|760.51|758.11|760.51|758.11|760.51|758.11|0
1648575760000|2022-03-29 17:42:40|760.32|757.92|760.32|757.92|760.61|758.21|760.32|757.92|0
1648575770000|2022-03-29 17:42:50|760.51|758.11|760.32|757.92|760.51|758.11|760.32|757.92|0
1648575780000|2022-03-29 17:43:00|760.51|758.11|760.32|757.92|760.71|758.31|760.32|757.92|0
1648575790000|2022-03-29 17:43:10|760.12|757.72|759.93|757.53|760.12|757.72|759.93|757.53|0
1648575800000|2022-03-29 17:43:20|759.74|757.34|759.93|757.53|759.93|757.53|759.74|757.34|0
1648575810000|2022-03-29 17:43:30|760.12|757.72|760.32|757.92|760.32|757.92|760.12|757.72|0
1648575820000|2022-03-29 17:43:40|760.61|758.21|761.09|758.69|761.09|758.69|760.61|758.21|0
1648575830000|2022-03-29 17:43:50|761.29|758.89|760.9|758.5|761.29|758.89|760.9|758.5|0
1648575840000|2022-03-29 17:44:00|760.99|758.59|761.68|759.28|761.68|759.28|760.99|758.59|0
1648575850000|2022-03-29 17:44:10|761.48|759.08|761.68|759.28|761.68|759.28|761.29|758.89|0
1648575860000|2022-03-29 17:44:20|761.87|759.47|761.68|759.28|761.87|759.47|761.68|759.28|0
1648575870000|2022-03-29 17:44:30|761.48|759.08|761.48|759.08|761.48|759.08|761.48|759.08|0
1648575880000|2022-03-29 17:44:40|761.29|758.89|761.68|759.28|761.68|759.28|761.29|758.89|0
1648575890000|2022-03-29 17:44:50|761.48|759.08|761.58|759.18|761.68|759.28|761.48|759.08|0
1648575900000|2022-03-29 17:45:00|761.87|759.47|761.68|759.28|762.07|759.67|761.68|759.28|0
1648575910000|2022-03-29 17:45:10|761.48|759.08|760.9|758.5|761.48|759.08|760.9|758.5|0
1648575920000|2022-03-29 17:45:20|761.09|758.69|760.51|758.11|761.09|758.69|760.51|758.11|0
1648575930000|2022-03-29 17:45:30|760.32|757.92|760.12|757.72|760.32|757.92|759.74|757.34|0
1648575940000|2022-03-29 17:45:40|760.32|757.92|761.09|758.69|761.09|758.69|760.32|757.92|0
1648575960000|2022-03-29 17:46:00|761.48|759.08|761.77|759.37|761.87|759.47|761.48|759.08|0
1648575970000|2022-03-29 17:46:10|761.87|759.47|761.68|759.28|761.87|759.47|761.68|759.28|0
1648575980000|2022-03-29 17:46:20|761.87|759.47|761.68|759.28|761.87|759.47|761.68|759.28|0
1648575990000|2022-03-29 17:46:30|762.06|759.66|762.45|760.05|762.45|760.05|762.06|759.66|0
1648576000000|2022-03-29 17:46:40|762.65|760.25|762.65|760.25|762.65|760.25|762.65|760.25|0
1648576010000|2022-03-29 17:46:50|762.45|760.05|762.45|760.05|762.45|760.05|762.35|759.95|0
1648576020000|2022-03-29 17:47:00|762.65|760.25|763.23|760.83|763.23|760.83|762.65|760.25|0
1648576030000|2022-03-29 17:47:10|763.62|761.22|763.81|761.41|764.2|761.8|763.62|761.22|0
1648576040000|2022-03-29 17:47:20|764.59|762.19|764.59|762.19|764.59|762.19|764.4|762|0
1648576050000|2022-03-29 17:47:30|764.4|762|764.2|761.8|764.4|762|764.2|761.8|0
1648576060000|2022-03-29 17:47:40|764.4|762|764.4|762|764.59|762.19|764.4|762|0
1648576070000|2022-03-29 17:47:50|764.59|762.19|764.78|762.38|764.78|762.38|764.2|761.8|0
1648576080000|2022-03-29 17:48:00|765.17|762.77|764.98|762.58|765.17|762.77|764.98|762.58|0
1648576090000|2022-03-29 17:48:10|764.78|762.38|764.98|762.58|764.98|762.58|764.78|762.38|0
1648576100000|2022-03-29 17:48:20|765.17|762.77|765.37|762.97|765.37|762.97|765.17|762.77|0
1648576110000|2022-03-29 17:48:30|765.56|763.16|766.15|763.75|766.53|764.13|765.56|763.16|0
1648576120000|2022-03-29 17:48:40|765.76|763.36|765.37|762.97|765.76|763.36|765.37|762.97|0
1648576130000|2022-03-29 17:48:50|765.56|763.16|765.37|762.97|765.56|763.16|765.37|762.97|0
1648576140000|2022-03-29 17:49:00|765.17|762.77|764.98|762.58|765.37|762.97|764.98|762.58|0
1648576150000|2022-03-29 17:49:10|764.78|762.38|764.2|761.8|764.78|762.38|764.2|761.8|0
1648576160000|2022-03-29 17:49:20|764.4|762|764.39|761.99|764.4|762|764.2|761.8|0
1648576170000|2022-03-29 17:49:30|764.01|761.61|764.59|762.19|764.68|762.28|764.01|761.61|0
1648576180000|2022-03-29 17:49:40|764.49|762.09|764.78|762.38|764.78|762.38|764.49|762.09|0
1648576190000|2022-03-29 17:49:50|764.59|762.19|764.78|762.38|764.78|762.38|764.59|762.19|0
1648576200000|2022-03-29 17:50:00|764.39|761.99|764.98|762.58|764.98|762.58|764.39|761.99|0
1648576210000|2022-03-29 17:50:10|764.78|762.38|764.2|761.8|764.78|762.38|764.01|761.61|0
1648576220000|2022-03-29 17:50:20|764.01|761.61|763.71|761.31|764.01|761.61|763.71|761.31|0
1648576230000|2022-03-29 17:50:30|763.62|761.22|763.81|761.41|763.81|761.41|763.62|761.22|0
1648576240000|2022-03-29 17:50:40|763.62|761.22|763.42|761.02|763.62|761.22|763.42|761.02|0
1648576250000|2022-03-29 17:50:50|763.23|760.83|762.84|760.44|763.23|760.83|762.84|760.44|0
1648576260000|2022-03-29 17:51:00|763.03|760.63|764.2|761.8|764.2|761.8|763.03|760.63|0
1648576270000|2022-03-29 17:51:10|764.39|761.99|764.39|761.99|764.39|761.99|764.39|761.99|0
1648576280000|2022-03-29 17:51:20|764.59|762.19|764.39|761.99|764.59|762.19|764.39|761.99|0
1648576290000|2022-03-29 17:51:30|764.1|761.7|764.39|761.99|764.39|761.99|764.1|761.7|0
1648576300000|2022-03-29 17:51:40|764.1|761.7|764.59|762.19|764.59|762.19|764.1|761.7|0
1648576310000|2022-03-29 17:51:50|764.78|762.38|764.49|762.09|764.78|762.38|764.49|762.09|0
1648576320000|2022-03-29 17:52:00|764.59|762.19|765.17|762.77|765.17|762.77|764.59|762.19|0
1648576330000|2022-03-29 17:52:10|765.37|762.97|765.37|762.97|765.37|762.97|765.17|762.77|0
1648576340000|2022-03-29 17:52:20|765.17|762.77|765.17|762.77|765.26|762.86|765.17|762.77|0
1648576350000|2022-03-29 17:52:30|764.78|762.38|764.78|762.38|764.78|762.38|764.78|762.38|0
1648576360000|2022-03-29 17:52:40|764.88|762.48|764.39|761.99|764.98|762.58|764.39|761.99|0
1648576370000|2022-03-29 17:52:50|764.59|762.19|764.98|762.58|764.98|762.58|764.59|762.19|0
1648576380000|2022-03-29 17:53:00|764.59|762.19|764.39|761.99|764.59|762.19|764.39|761.99|0
1648576390000|2022-03-29 17:53:10|764.29|761.89|764.2|761.8|764.39|761.99|764.2|761.8|0
1648576400000|2022-03-29 17:53:20|764|761.6|764.39|761.99|764.39|761.99|764|761.6|0
1648576410000|2022-03-29 17:53:30|764.2|761.8|764.88|762.48|764.88|762.48|764.2|761.8|0
1648576420000|2022-03-29 17:53:40|764.98|762.58|764.78|762.38|764.98|762.58|764.78|762.38|0
1648576430000|2022-03-29 17:53:50|764.98|762.58|764.78|762.38|764.98|762.58|764.78|762.38|0
1648576440000|2022-03-29 17:54:00|764.98|762.58|764.68|762.28|764.98|762.58|764.59|762.19|0
1648576450000|2022-03-29 17:54:10|764.78|762.38|764.59|762.19|764.78|762.38|764.59|762.19|0
1648576460000|2022-03-29 17:54:20|764.78|762.38|765.17|762.77|765.17|762.77|764.78|762.38|0
1648576470000|2022-03-29 17:54:30|765.07|762.67|765.56|763.16|765.56|763.16|765.07|762.67|0
1648576480000|2022-03-29 17:54:40|765.37|762.97|765.56|763.16|765.56|763.16|765.37|762.97|0
1648576490000|2022-03-29 17:54:50|765.37|762.97|765.37|762.97|765.56|763.16|765.37|762.97|0
1648576500000|2022-03-29 17:55:00|765.17|762.77|764.78|762.38|765.56|763.16|764.78|762.38|0
1648576510000|2022-03-29 17:55:10|764.59|762.19|764.39|761.99|764.59|762.19|764.2|761.8|0
1648576520000|2022-03-29 17:55:20|764.98|762.58|765.17|762.77|765.17|762.77|764.98|762.58|0
1648576530000|2022-03-29 17:55:30|764.78|762.38|764.87|762.47|765.17|762.77|764.78|762.38|0
1648576540000|2022-03-29 17:55:40|764.59|762.19|765.07|762.67|765.17|762.77|764.59|762.19|0
1648576550000|2022-03-29 17:55:50|765.17|762.77|765.07|762.67|765.17|762.77|765.07|762.67|0
1648576560000|2022-03-29 17:56:00|764.78|762.38|764.98|762.58|764.98|762.58|764.78|762.38|0
1648576570000|2022-03-29 17:56:10|765.17|762.77|765.36|762.96|765.36|762.96|764.98|762.58|0
1648576580000|2022-03-29 17:56:20|765.17|762.77|765.36|762.96|765.36|762.96|765.17|762.77|0
1648576590000|2022-03-29 17:56:30|765.56|763.16|765.75|763.35|765.75|763.35|765.56|763.16|0
1648576600000|2022-03-29 17:56:40|765.56|763.16|765.56|763.16|765.56|763.16|765.56|763.16|0
1648576610000|2022-03-29 17:56:50|765.36|762.96|765.36|762.96|765.56|763.16|765.36|762.96|0
1648576620000|2022-03-29 17:57:00|765.56|763.16|764.98|762.58|765.56|763.16|764.98|762.58|0
1648576630000|2022-03-29 17:57:10|765.17|762.77|765.36|762.96|765.56|763.16|765.17|762.77|0
1648576640000|2022-03-29 17:57:20|765.56|763.16|765.36|762.96|765.56|763.16|765.17|762.77|0
1648576650000|2022-03-29 17:57:30|765.17|762.77|765.75|763.35|765.75|763.35|765.17|762.77|0
1648576660000|2022-03-29 17:57:40|765.65|763.25|765.75|763.35|765.75|763.35|765.65|763.25|0
1648576670000|2022-03-29 17:57:50|765.85|763.45|765.17|762.77|765.85|763.45|765.17|762.77|0
1648576680000|2022-03-29 17:58:00|765.36|762.96|765.17|762.77|765.36|762.96|765.17|762.77|0
1648576690000|2022-03-29 17:58:10|765.36|762.96|765.36|762.96|765.36|762.96|765.17|762.77|0
1648576700000|2022-03-29 17:58:20|765.46|763.06|765.17|762.77|765.46|763.06|765.17|762.77|0
1648576710000|2022-03-29 17:58:30|765.56|763.16|765.75|763.35|765.75|763.35|765.56|763.16|0
1648576720000|2022-03-29 17:58:40|765.85|763.45|765.95|763.55|765.95|763.55|765.85|763.45|0
1648576730000|2022-03-29 17:58:50|766.04|763.64|765.75|763.35|766.04|763.64|765.75|763.35|0
1648576740000|2022-03-29 17:59:00|765.95|763.55|766.14|763.74|766.14|763.74|765.95|763.55|0
1648576750000|2022-03-29 17:59:10|766.53|764.13|766.73|764.33|766.73|764.33|766.43|764.03|0
1648576760000|2022-03-29 17:59:20|766.92|764.52|766.73|764.33|766.92|764.52|766.53|764.13|0
1648576770000|2022-03-29 17:59:30|766.53|764.13|767.11|764.71|767.11|764.71|766.53|764.13|0
1648576780000|2022-03-29 17:59:40|766.92|764.52|766.92|764.52|767.11|764.71|766.92|764.52|0
1648576790000|2022-03-29 17:59:50|767.11|764.71|766.92|764.52|767.11|764.71|766.92|764.52|0
1648576800000|2022-03-29 18:00:00|766.72|764.32|766.92|764.52|766.92|764.52|766.72|764.32|0
1648576810000|2022-03-29 18:00:10|767.11|764.71|766.92|764.52|767.11|764.71|766.92|764.52|0
1648576820000|2022-03-29 18:00:20|767.01|764.61|766.92|764.52|767.5|765.1|766.92|764.52|0
1648576830000|2022-03-29 18:00:30|766.72|764.32|766.92|764.52|766.92|764.52|766.72|764.32|0
1648576840000|2022-03-29 18:00:40|767.11|764.71|766.72|764.32|767.11|764.71|766.72|764.32|0
1648576850000|2022-03-29 18:00:50|766.53|764.13|766.34|763.94|766.53|764.13|765.95|763.55|0
1648576860000|2022-03-29 18:01:00|766.53|764.13|766.14|763.74|766.53|764.13|766.14|763.74|0
1648576870000|2022-03-29 18:01:10|766.34|763.94|766.14|763.74|766.34|763.94|766.14|763.74|0
1648576880000|2022-03-29 18:01:20|766.34|763.94|766.53|764.13|766.72|764.32|766.34|763.94|0
1648576890000|2022-03-29 18:01:30|766.72|764.32|766.72|764.32|766.72|764.32|766.53|764.13|0
1648576900000|2022-03-29 18:01:40|766.92|764.52|767.11|764.71|767.31|764.91|766.92|764.52|0
1648576910000|2022-03-29 18:01:50|767.31|764.91|767.31|764.91|767.31|764.91|767.31|764.91|0
1648576920000|2022-03-29 18:02:00|767.5|765.1|767.5|765.1|767.5|765.1|767.5|765.1|0
1648576930000|2022-03-29 18:02:10|767.7|765.3|767.7|765.3|767.7|765.3|767.5|765.1|0
1648576940000|2022-03-29 18:02:20|767.89|765.49|767.5|765.1|767.89|765.49|767.5|765.1|0
1648576950000|2022-03-29 18:02:30|767.4|765|767.5|765.1|767.5|765.1|767.31|764.91|0
1648576960000|2022-03-29 18:02:40|767.31|764.91|767.5|765.1|767.5|765.1|767.31|764.91|0
1648576970000|2022-03-29 18:02:50|767.31|764.91|767.31|764.91|767.31|764.91|767.31|764.91|0
1648576980000|2022-03-29 18:03:00|767.11|764.71|767.7|765.3|767.7|765.3|767.11|764.71|0
1648576990000|2022-03-29 18:03:10|767.5|765.1|767.7|765.3|767.7|765.3|767.5|765.1|0
1648577000000|2022-03-29 18:03:20|767.99|765.59|767.89|765.49|768.09|765.69|767.89|765.49|0
1648577020000|2022-03-29 18:03:40|768.09|765.69|767.7|765.3|768.09|765.69|767.7|765.3|0
1648577030000|2022-03-29 18:03:50|767.5|765.1|767.21|764.81|767.5|765.1|767.21|764.81|0
1648577040000|2022-03-29 18:04:00|767.31|764.91|766.43|764.03|767.31|764.91|766.33|763.93|0
1648577050000|2022-03-29 18:04:10|766.53|764.13|766.33|763.93|766.72|764.32|766.33|763.93|0
1648577060000|2022-03-29 18:04:20|766.53|764.13|766.33|763.93|766.53|764.13|766.33|763.93|0
1648577070000|2022-03-29 18:04:30|766.53|764.13|766.53|764.13|766.72|764.32|766.33|763.93|0
1648577080000|2022-03-29 18:04:40|766.33|763.93|766.33|763.93|766.33|763.93|766.33|763.93|0
1648577090000|2022-03-29 18:04:50|766.72|764.32|766.92|764.52|767.11|764.71|766.72|764.32|0
1648577100000|2022-03-29 18:05:00|767.31|764.91|767.11|764.71|767.31|764.91|767.11|764.71|0
1648577110000|2022-03-29 18:05:10|767.01|764.61|766.33|763.93|767.01|764.61|766.33|763.93|0
1648577120000|2022-03-29 18:05:20|766.53|764.13|766.23|763.83|766.53|764.13|766.23|763.83|0
1648577130000|2022-03-29 18:05:30|766.53|764.13|766.72|764.32|766.72|764.32|766.33|763.93|0
1648577140000|2022-03-29 18:05:40|766.53|764.13|766.53|764.13|766.72|764.32|766.53|764.13|0
1648577150000|2022-03-29 18:05:50|766.72|764.32|766.92|764.52|766.92|764.52|766.72|764.32|0
1648577160000|2022-03-29 18:06:00|766.72|764.32|766.53|764.13|766.72|764.32|766.33|763.93|0
1648577170000|2022-03-29 18:06:10|766.33|763.93|765.56|763.16|766.33|763.93|765.56|763.16|0
1648577180000|2022-03-29 18:06:20|765.94|763.54|766.33|763.93|766.33|763.93|765.94|763.54|0
1648577190000|2022-03-29 18:06:30|766.14|763.74|765.94|763.54|766.33|763.93|765.94|763.54|0
1648577200000|2022-03-29 18:06:40|766.14|763.74|765.75|763.35|766.14|763.74|765.75|763.35|0
1648577210000|2022-03-29 18:06:50|765.94|763.54|765.94|763.54|765.94|763.54|765.75|763.35|0
1648577220000|2022-03-29 18:07:00|765.75|763.35|765.94|763.54|765.94|763.54|765.55|763.15|0
1648577230000|2022-03-29 18:07:10|765.75|763.35|766.14|763.74|766.14|763.74|765.75|763.35|0
1648577240000|2022-03-29 18:07:20|765.94|763.54|766.33|763.93|766.33|763.93|765.94|763.54|0
1648577250000|2022-03-29 18:07:30|766.14|763.74|766.72|764.32|766.72|764.32|766.14|763.74|0
1648577260000|2022-03-29 18:07:40|766.53|764.13|767.11|764.71|767.11|764.71|766.53|764.13|0
1648577270000|2022-03-29 18:07:50|766.92|764.52|767.31|764.91|767.31|764.91|766.92|764.52|0
1648577280000|2022-03-29 18:08:00|767.5|765.1|767.5|765.1|767.7|765.3|767.5|765.1|0
1648577290000|2022-03-29 18:08:10|767.7|765.3|767.89|765.49|767.89|765.49|767.31|764.91|0
1648577300000|2022-03-29 18:08:20|768.08|765.68|767.89|765.49|768.08|765.68|767.89|765.49|0
1648577310000|2022-03-29 18:08:30|768.08|765.68|768.08|765.68|768.08|765.68|768.08|765.68|0
1648577320000|2022-03-29 18:08:40|767.89|765.49|767.69|765.29|768.28|765.88|767.69|765.29|0
1648577330000|2022-03-29 18:08:50|766.53|764.13|766.72|764.32|766.72|764.32|766.53|764.13|0
1648577340000|2022-03-29 18:09:00|766.92|764.52|767.31|764.91|767.31|764.91|766.92|764.52|0
1648577350000|2022-03-29 18:09:10|767.69|765.29|767.69|765.29|767.89|765.49|767.69|765.29|0
1648577360000|2022-03-29 18:09:20|767.5|765.1|767.5|765.1|767.59|765.19|767.5|765.1|0
1648577370000|2022-03-29 18:09:30|767.31|764.91|767.5|765.1|767.5|765.1|767.31|764.91|0
1648577380000|2022-03-29 18:09:40|767.69|765.29|767.59|765.19|767.69|765.29|767.59|765.19|0
1648577390000|2022-03-29 18:09:50|767.69|765.29|767.69|765.29|767.89|765.49|767.69|765.29|0
1648577400000|2022-03-29 18:10:00|767.89|765.49|767.89|765.49|767.89|765.49|767.69|765.29|0
1648577410000|2022-03-29 18:10:10|768.08|765.68|768.08|765.68|768.08|765.68|768.08|765.68|0
1648577420000|2022-03-29 18:10:20|767.69|765.29|768.08|765.68|768.08|765.68|767.69|765.29|0
1648577430000|2022-03-29 18:10:30|767.98|765.58|768.08|765.68|768.08|765.68|767.98|765.58|0
1648577440000|2022-03-29 18:10:40|768.28|765.88|767.89|765.49|768.28|765.88|767.89|765.49|0
1648577450000|2022-03-29 18:10:50|768.08|765.68|768.28|765.88|768.28|765.88|768.08|765.68|0
1648577460000|2022-03-29 18:11:00|768.08|765.68|768.67|766.27|768.67|766.27|768.08|765.68|0
1648577470000|2022-03-29 18:11:10|768.86|766.46|768.47|766.07|768.86|766.46|768.47|766.07|0
1648577480000|2022-03-29 18:11:20|768.37|765.97|767.3|764.9|768.37|765.97|767.3|764.9|0
1648577490000|2022-03-29 18:11:30|767.5|765.1|768.08|765.68|768.08|765.68|767.3|764.9|0
1648577500000|2022-03-29 18:11:40|768.28|765.88|768.08|765.68|768.28|765.88|768.08|765.68|0
1648577510000|2022-03-29 18:11:50|767.89|765.49|768.08|765.68|768.08|765.68|767.89|765.49|0
1648577520000|2022-03-29 18:12:00|768.28|765.88|768.47|766.07|768.47|766.07|768.28|765.88|0
1648577530000|2022-03-29 18:12:10|768.28|765.88|768.28|765.88|768.37|765.97|768.28|765.88|0
1648577540000|2022-03-29 18:12:20|768.08|765.68|768.08|765.68|768.08|765.68|768.08|765.68|0
1648577550000|2022-03-29 18:12:30|767.98|765.58|768.28|765.88|768.28|765.88|767.89|765.49|0
1648577560000|2022-03-29 18:12:40|768.57|766.17|768.28|765.88|768.67|766.27|768.28|765.88|0
1648577570000|2022-03-29 18:12:50|768.47|766.07|768.47|766.07|768.47|766.07|768.47|766.07|0
1648577580000|2022-03-29 18:13:00|768.67|766.27|768.28|765.88|768.67|766.27|768.28|765.88|0
1648577590000|2022-03-29 18:13:10|768.67|766.27|769.06|766.66|769.06|766.66|768.67|766.27|0
1648577600000|2022-03-29 18:13:20|769.25|766.85|769.25|766.85|769.45|767.05|769.25|766.85|0
1648577610000|2022-03-29 18:13:30|769.06|766.66|768.67|766.27|769.06|766.66|768.67|766.27|0
1648577620000|2022-03-29 18:13:40|768.86|766.46|768.86|766.46|768.86|766.46|768.86|766.46|0
1648577630000|2022-03-29 18:13:50|768.67|766.27|769.06|766.66|769.06|766.66|768.67|766.27|0
1648577640000|2022-03-29 18:14:00|769.15|766.75|769.64|767.24|769.64|767.24|769.15|766.75|0
1648577650000|2022-03-29 18:14:10|769.06|766.66|769.06|766.66|769.06|766.66|769.06|766.66|0
1648577660000|2022-03-29 18:14:20|768.86|766.46|768.67|766.27|768.86|766.46|768.67|766.27|0
1648577670000|2022-03-29 18:14:30|768.47|766.07|768.08|765.68|768.47|766.07|768.08|765.68|0
1648577680000|2022-03-29 18:14:40|768.28|765.88|768.28|765.88|768.28|765.88|768.28|765.88|0
1648577690000|2022-03-29 18:14:50|768.08|765.68|768.28|765.88|768.28|765.88|768.08|765.68|0
1648577700000|2022-03-29 18:15:00|768.08|765.68|768.28|765.88|768.47|766.07|768.08|765.68|0
1648577710000|2022-03-29 18:15:10|768.47|766.07|767.98|765.58|768.47|766.07|767.98|765.58|0
1648577720000|2022-03-29 18:15:20|767.89|765.49|767.69|765.29|767.89|765.49|767.69|765.29|0
1648577730000|2022-03-29 18:15:30|767.5|765.1|767.5|765.1|767.69|765.29|767.5|765.1|0
1648577740000|2022-03-29 18:15:40|767.59|765.19|767.69|765.29|767.69|765.29|767.5|765.1|0
1648577750000|2022-03-29 18:15:50|767.89|765.49|767.79|765.39|767.89|765.49|767.69|765.29|0
1648577760000|2022-03-29 18:16:00|767.69|765.29|767.69|765.29|767.69|765.29|767.3|764.9|0
1648577770000|2022-03-29 18:16:10|767.59|765.19|767.3|764.9|767.59|765.19|767.3|764.9|0
1648577780000|2022-03-29 18:16:20|767.2|764.8|767.11|764.71|767.2|764.8|767.11|764.71|0
1648577790000|2022-03-29 18:16:30|767.3|764.9|766.72|764.32|767.3|764.9|766.72|764.32|0
1648577800000|2022-03-29 18:16:40|766.52|764.12|766.72|764.32|766.72|764.32|766.52|764.12|0
1648577810000|2022-03-29 18:16:50|766.81|764.41|766.52|764.12|766.81|764.41|766.52|764.12|0
1648577820000|2022-03-29 18:17:00|766.72|764.32|766.72|764.32|766.72|764.32|766.52|764.12|0
1648577830000|2022-03-29 18:17:10|766.62|764.22|766.72|764.32|766.72|764.32|766.42|764.02|0
1648577840000|2022-03-29 18:17:20|766.81|764.41|766.91|764.51|766.91|764.51|766.81|764.41|0
1648577850000|2022-03-29 18:17:30|767.11|764.71|766.91|764.51|767.11|764.71|766.72|764.32|0
1648577860000|2022-03-29 18:17:40|766.72|764.32|767.11|764.71|767.11|764.71|766.72|764.32|0
1648577870000|2022-03-29 18:17:50|767.3|764.9|767.5|765.1|767.5|765.1|767.3|764.9|0
1648577880000|2022-03-29 18:18:00|767.3|764.9|767.5|765.1|767.5|765.1|767.3|764.9|0
1648577890000|2022-03-29 18:18:10|767.11|764.71|766.91|764.51|767.11|764.71|766.91|764.51|0
1648577900000|2022-03-29 18:18:20|766.72|764.32|766.03|763.63|766.72|764.32|766.03|763.63|0
1648577910000|2022-03-29 18:18:30|766.13|763.73|765.94|763.54|766.13|763.73|765.94|763.54|0
1648577920000|2022-03-29 18:18:40|765.74|763.34|765.36|762.96|765.74|763.34|765.36|762.96|0
1648577930000|2022-03-29 18:18:50|765.16|762.76|764.77|762.37|765.16|762.76|764.77|762.37|0
1648577940000|2022-03-29 18:19:00|764.97|762.57|765.25|762.85|765.55|763.15|764.97|762.57|0
1648577950000|2022-03-29 18:19:10|765.36|762.96|765.55|763.15|765.55|763.15|765.16|762.76|0
1648577960000|2022-03-29 18:19:20|765.36|762.96|765.36|762.96|765.55|763.15|765.36|762.96|0
1648577970000|2022-03-29 18:19:30|765.55|763.15|765.36|762.96|765.55|763.15|765.36|762.96|0
1648577980000|2022-03-29 18:19:40|765.16|762.76|765.16|762.76|765.16|762.76|764.97|762.57|0
1648577990000|2022-03-29 18:19:50|765.36|762.96|765.16|762.76|765.36|762.96|765.16|762.76|0
1648578000000|2022-03-29 18:20:00|764.97|762.57|765.35|762.95|765.35|762.95|764.77|762.37|0
1648578010000|2022-03-29 18:20:10|764.97|762.57|764.77|762.37|764.97|762.57|764.77|762.37|0
1648578020000|2022-03-29 18:20:20|764.97|762.57|765.16|762.76|765.16|762.76|764.97|762.57|0
1648578030000|2022-03-29 18:20:30|765.35|762.95|765.55|763.15|765.55|763.15|765.35|762.95|0
1648578040000|2022-03-29 18:20:40|765.35|762.95|765.55|763.15|765.55|763.15|765.35|762.95|0
1648578050000|2022-03-29 18:20:50|765.74|763.34|765.35|762.95|765.74|763.34|765.35|762.95|0
1648578060000|2022-03-29 18:21:00|765.16|762.76|764.97|762.57|765.16|762.76|764.97|762.57|0
1648578070000|2022-03-29 18:21:10|764.77|762.37|763.6|761.2|764.77|762.37|763.6|761.2|0
1648578080000|2022-03-29 18:21:20|763.99|761.59|763.99|761.59|763.99|761.59|763.8|761.4|0
1648578090000|2022-03-29 18:21:30|764.19|761.79|764.19|761.79|764.19|761.79|763.99|761.59|0
1648578100000|2022-03-29 18:21:40|763.8|761.4|763.99|761.59|763.99|761.59|763.8|761.4|0
1648578110000|2022-03-29 18:21:50|764.19|761.79|764.19|761.79|764.38|761.98|764.19|761.79|0
1648578120000|2022-03-29 18:22:00|763.99|761.59|764.58|762.18|764.58|762.18|763.99|761.59|0
1648578130000|2022-03-29 18:22:10|764.38|761.98|764.97|762.57|764.97|762.57|764.38|761.98|0
1648578140000|2022-03-29 18:22:20|765.16|762.76|765.35|762.95|765.35|762.95|765.16|762.76|0
1648578150000|2022-03-29 18:22:30|765.55|763.15|766.13|763.73|766.13|763.73|765.55|763.15|0
1648578160000|2022-03-29 18:22:40|765.94|763.54|766.13|763.73|766.33|763.93|765.94|763.54|0
1648578170000|2022-03-29 18:22:50|766.33|763.93|766.33|763.93|766.52|764.12|766.33|763.93|0
1648578180000|2022-03-29 18:23:00|766.52|764.12|767.11|764.71|767.11|764.71|766.52|764.12|0
1648578190000|2022-03-29 18:23:10|766.91|764.51|766.91|764.51|767.11|764.71|766.91|764.51|0
1648578210000|2022-03-29 18:23:30|767.1|764.7|766.33|763.93|767.1|764.7|766.33|763.93|0
1648578220000|2022-03-29 18:23:40|766.52|764.12|766.72|764.32|766.72|764.32|766.52|764.12|0
1648578230000|2022-03-29 18:23:50|766.91|764.51|766.91|764.51|766.91|764.51|766.81|764.41|0
1648578240000|2022-03-29 18:24:00|766.72|764.32|766.91|764.51|766.91|764.51|766.72|764.32|0
1648578250000|2022-03-29 18:24:10|767.1|764.7|766.91|764.51|767.1|764.7|766.72|764.32|0
1648578260000|2022-03-29 18:24:20|767.1|764.7|766.72|764.32|767.1|764.7|766.52|764.12|0
1648578270000|2022-03-29 18:24:30|766.61|764.21|766.91|764.51|766.91|764.51|766.61|764.21|0
1648578280000|2022-03-29 18:24:40|767.1|764.7|767.69|765.29|767.69|765.29|767.1|764.7|0
1648578290000|2022-03-29 18:24:50|767.49|765.09|767.1|764.7|767.49|765.09|767.1|764.7|0
1648578300000|2022-03-29 18:25:00|766.91|764.51|766.52|764.12|766.91|764.51|766.52|764.12|0
1648578310000|2022-03-29 18:25:10|766.71|764.31|767.3|764.9|767.3|764.9|766.71|764.31|0
1648578320000|2022-03-29 18:25:20|766.71|764.31|766.91|764.51|766.91|764.51|766.71|764.31|0
1648578330000|2022-03-29 18:25:30|766.71|764.31|767.3|764.9|767.3|764.9|766.71|764.31|0
1648578340000|2022-03-29 18:25:40|767.49|765.09|767.1|764.7|767.49|765.09|767.1|764.7|0
1648578350000|2022-03-29 18:25:50|767.49|765.09|767.49|765.09|767.49|765.09|767.49|765.09|0
1648578360000|2022-03-29 18:26:00|767.3|764.9|767.49|765.09|767.49|765.09|767.3|764.9|0
1648578370000|2022-03-29 18:26:10|767.69|765.29|767.3|764.9|767.69|765.29|767.3|764.9|0
1648578380000|2022-03-29 18:26:20|767.49|765.09|767.3|764.9|767.49|765.09|767.3|764.9|0
1648578390000|2022-03-29 18:26:30|767.1|764.7|767.1|764.7|767.1|764.7|767.1|764.7|0
1648578400000|2022-03-29 18:26:40|766.71|764.31|766.52|764.12|766.71|764.31|766.52|764.12|0
1648578410000|2022-03-29 18:26:50|766.71|764.31|767.3|764.9|767.3|764.9|766.71|764.31|0
1648578420000|2022-03-29 18:27:00|767.49|765.09|767.1|764.7|767.49|765.09|767.1|764.7|0
1648578430000|2022-03-29 18:27:10|767.3|764.9|767.3|764.9|767.3|764.9|767.3|764.9|0
1648578440000|2022-03-29 18:27:20|767.1|764.7|767.1|764.7|767.1|764.7|767.1|764.7|0
1648578450000|2022-03-29 18:27:30|767.3|764.9|767.3|764.9|767.3|764.9|767.3|764.9|0
1648578460000|2022-03-29 18:27:40|767.49|765.09|767.39|764.99|767.49|765.09|767.39|764.99|0
1648578470000|2022-03-29 18:27:50|767.3|764.9|767.1|764.7|767.3|764.9|766.91|764.51|0
1648578480000|2022-03-29 18:28:00|767.3|764.9|767.88|765.48|767.88|765.48|767.3|764.9|0
1648578490000|2022-03-29 18:28:10|768.08|765.68|768.08|765.68|768.08|765.68|767.88|765.48|0
1648578500000|2022-03-29 18:28:20|767.88|765.48|767.88|765.48|768.08|765.68|767.88|765.48|0
1648578510000|2022-03-29 18:28:30|767.69|765.29|767.88|765.48|767.88|765.48|767.69|765.29|0
1648578520000|2022-03-29 18:28:40|767.78|765.38|767.69|765.29|767.78|765.38|767.69|765.29|0
1648578530000|2022-03-29 18:28:50|767.88|765.48|768.27|765.87|768.27|765.87|767.88|765.48|0
1648578540000|2022-03-29 18:29:00|768.47|766.07|768.27|765.87|768.47|766.07|768.27|765.87|0
1648578550000|2022-03-29 18:29:10|768.47|766.07|768.47|766.07|768.47|766.07|768.27|765.87|0
1648578560000|2022-03-29 18:29:20|768.66|766.26|768.47|766.07|768.66|766.26|768.47|766.07|0
1648578570000|2022-03-29 18:29:30|768.66|766.26|769.05|766.65|769.05|766.65|768.66|766.26|0
1648578580000|2022-03-29 18:29:40|769.24|766.84|769.44|767.04|769.44|767.04|769.24|766.84|0
1648578590000|2022-03-29 18:29:50|769.63|767.23|769.24|766.84|769.63|767.23|769.24|766.84|0
1648578600000|2022-03-29 18:30:00|769.44|767.04|769.83|767.43|769.83|767.43|769.44|767.04|0
1648578610000|2022-03-29 18:30:10|769.63|767.23|769.24|766.84|769.63|767.23|769.05|766.65|0
1648578620000|2022-03-29 18:30:20|769.05|766.65|768.66|766.26|769.05|766.65|768.66|766.26|0
1648578630000|2022-03-29 18:30:30|768.47|766.07|768.66|766.26|768.66|766.26|768.47|766.07|0
1648578640000|2022-03-29 18:30:40|768.85|766.45|769.05|766.65|769.05|766.65|768.85|766.45|0
1648578660000|2022-03-29 18:31:00|769.24|766.84|768.85|766.45|769.24|766.84|768.66|766.26|0
1648578670000|2022-03-29 18:31:10|769.05|766.65|769.05|766.65|769.24|766.84|769.05|766.65|0
1648578680000|2022-03-29 18:31:20|769.24|766.84|769.05|766.65|769.24|766.84|769.05|766.65|0
1648578690000|2022-03-29 18:31:30|768.85|766.45|769.24|766.84|769.24|766.84|768.85|766.45|0
1648578710000|2022-03-29 18:31:50|769.44|767.04|769.44|767.04|769.44|767.04|769.24|766.84|0
1648578720000|2022-03-29 18:32:00|769.63|767.23|769.05|766.65|769.63|767.23|769.05|766.65|0
1648578730000|2022-03-29 18:32:10|769.24|766.84|769.24|766.84|769.24|766.84|769.24|766.84|0
1648578740000|2022-03-29 18:32:20|769.44|767.04|769.63|767.23|769.63|767.23|769.44|767.04|0
1648578750000|2022-03-29 18:32:30|769.83|767.43|769.63|767.23|769.83|767.43|769.63|767.23|0
1648578760000|2022-03-29 18:32:40|769.83|767.43|769.63|767.23|769.83|767.43|769.44|767.04|0
1648578770000|2022-03-29 18:32:50|769.44|767.04|769.63|767.23|769.63|767.23|769.44|767.04|0
1648578780000|2022-03-29 18:33:00|769.24|766.84|769.63|767.23|769.63|767.23|769.05|766.65|0
1648578790000|2022-03-29 18:33:10|769.83|767.43|769.63|767.23|769.83|767.43|769.63|767.23|0
1648578800000|2022-03-29 18:33:20|769.83|767.43|770.22|767.82|770.22|767.82|769.83|767.43|0
1648578810000|2022-03-29 18:33:30|770.02|767.62|770.22|767.82|770.22|767.82|770.02|767.62|0
1648578830000|2022-03-29 18:33:50|770.41|768.01|770.41|768.01|770.41|768.01|770.41|768.01|0
1648578840000|2022-03-29 18:34:00|770.61|768.21|770.41|768.01|770.61|768.21|770.41|768.01|0
1648578850000|2022-03-29 18:34:10|770.8|768.4|770.02|767.62|770.8|768.4|770.02|767.62|0
1648578860000|2022-03-29 18:34:20|770.22|767.82|770.22|767.82|770.31|767.91|770.22|767.82|0
1648578870000|2022-03-29 18:34:30|770.61|768.21|770.8|768.4|770.8|768.4|770.61|768.21|0
1648578880000|2022-03-29 18:34:40|770.41|768.01|770.8|768.4|770.8|768.4|770.41|768.01|0
1648578890000|2022-03-29 18:34:50|771|768.6|771.58|769.18|771.78|769.38|771|768.6|0
1648578900000|2022-03-29 18:35:00|771.78|769.38|772.36|769.96|772.36|769.96|771.78|769.38|0
1648578910000|2022-03-29 18:35:10|772.17|769.77|772.36|769.96|772.36|769.96|772.17|769.77|0
1648578920000|2022-03-29 18:35:20|772.56|770.16|772.75|770.35|772.75|770.35|772.36|769.96|0
1648578930000|2022-03-29 18:35:30|772.56|770.16|772.56|770.16|772.56|770.16|772.17|769.77|0
1648578940000|2022-03-29 18:35:40|772.36|769.96|772.36|769.96|772.56|770.16|772.36|769.96|0
1648578950000|2022-03-29 18:35:50|772.56|770.16|772.56|770.16|772.56|770.16|772.56|770.16|0
1648578960000|2022-03-29 18:36:00|772.75|770.35|773.14|770.74|773.14|770.74|772.75|770.35|0
1648578970000|2022-03-29 18:36:10|772.95|770.55|773.34|770.94|773.34|770.94|772.95|770.55|0
1648578980000|2022-03-29 18:36:20|773.14|770.74|773.34|770.94|773.53|771.13|773.14|770.74|0
1648578990000|2022-03-29 18:36:30|773.53|771.13|773.34|770.94|773.53|771.13|773.34|770.94|0
1648579000000|2022-03-29 18:36:40|773.53|771.13|773.53|771.13|773.73|771.33|773.53|771.13|0
1648579010000|2022-03-29 18:36:50|773.34|770.94|773.73|771.33|773.73|771.33|773.34|770.94|0
1648579020000|2022-03-29 18:37:00|773.92|771.52|773.92|771.52|773.92|771.52|773.92|771.52|0
1648579030000|2022-03-29 18:37:10|774.12|771.72|773.53|771.13|774.12|771.72|773.53|771.13|0
1648579040000|2022-03-29 18:37:20|773.14|770.74|773.14|770.74|773.14|770.74|772.95|770.55|0
1648579050000|2022-03-29 18:37:30|773.34|770.94|773.53|771.13|773.73|771.33|773.34|770.94|0
1648579060000|2022-03-29 18:37:40|773.73|771.33|773.53|771.13|773.92|771.52|773.53|771.13|0
1648579080000|2022-03-29 18:38:00|773.34|770.94|773.53|771.13|773.53|771.13|773.34|770.94|0
1648579090000|2022-03-29 18:38:10|773.73|771.33|773.73|771.33|773.73|771.33|773.73|771.33|0
1648579100000|2022-03-29 18:38:20|773.53|771.13|773.34|770.94|773.53|771.13|773.34|770.94|0
1648579110000|2022-03-29 18:38:30|773.53|771.13|773.14|770.74|773.53|771.13|773.14|770.74|0
1648579120000|2022-03-29 18:38:40|772.75|770.35|773.73|771.33|773.73|771.33|772.75|770.35|0
1648579130000|2022-03-29 18:38:50|773.53|771.13|773.14|770.74|773.53|771.13|773.14|770.74|0
1648579140000|2022-03-29 18:39:00|773.34|770.94|773.43|771.03|773.53|771.13|773.34|770.94|0
1648579150000|2022-03-29 18:39:10|773.53|771.13|773.34|770.94|773.53|771.13|773.34|770.94|0
1648579160000|2022-03-29 18:39:20|773.53|771.13|773.53|771.13|773.53|771.13|773.53|771.13|0
1648579170000|2022-03-29 18:39:30|773.34|770.94|773.73|771.33|773.73|771.33|773.34|770.94|0
1648579180000|2022-03-29 18:39:40|773.53|771.13|773.34|770.94|773.73|771.33|773.34|770.94|0
1648579190000|2022-03-29 18:39:50|773.43|771.03|773.14|770.74|773.43|771.03|773.14|770.74|0
1648579200000|2022-03-29 18:40:00|772.95|770.55|773.14|770.74|773.34|770.94|772.95|770.55|0
1648579210000|2022-03-29 18:40:10|773.34|770.94|773.53|771.13|773.53|771.13|773.34|770.94|0
1648579220000|2022-03-29 18:40:20|773.34|770.94|773.14|770.74|773.34|770.94|773.14|770.74|0
1648579230000|2022-03-29 18:40:30|773.34|770.94|773.73|771.33|773.92|771.52|773.34|770.94|0
1648579240000|2022-03-29 18:40:40|773.53|771.13|774.12|771.72|774.12|771.72|773.53|771.13|0
1648579250000|2022-03-29 18:40:50|773.92|771.52|773.73|771.33|773.92|771.52|773.73|771.33|0
1648579260000|2022-03-29 18:41:00|773.53|771.13|773.53|771.13|773.73|771.33|773.53|771.13|0
1648579270000|2022-03-29 18:41:10|773.73|771.33|773.53|771.13|773.73|771.33|773.53|771.13|0
1648579280000|2022-03-29 18:41:20|773.92|771.52|773.92|771.52|773.92|771.52|773.92|771.52|0
1648579290000|2022-03-29 18:41:30|774.12|771.72|774.51|772.11|774.51|772.11|774.12|771.72|0
1648579300000|2022-03-29 18:41:40|774.31|771.91|773.73|771.33|774.31|771.91|773.73|771.33|0
1648579310000|2022-03-29 18:41:50|773.92|771.52|773.92|771.52|773.92|771.52|773.92|771.52|0
1648579320000|2022-03-29 18:42:00|773.73|771.33|772.95|770.55|773.92|771.52|772.95|770.55|0
1648579330000|2022-03-29 18:42:10|772.75|770.35|773.14|770.74|773.14|770.74|772.75|770.35|0
1648579340000|2022-03-29 18:42:20|773.23|770.83|772.95|770.55|773.34|770.94|772.95|770.55|0
1648579350000|2022-03-29 18:42:30|772.75|770.35|772.95|770.55|773.14|770.74|772.75|770.35|0
1648579360000|2022-03-29 18:42:40|773.34|770.94|772.95|770.55|773.34|770.94|772.75|770.35|0
1648579370000|2022-03-29 18:42:50|773.14|770.74|773.34|770.94|773.34|770.94|773.14|770.74|0
1648579380000|2022-03-29 18:43:00|773.73|771.33|773.53|771.13|773.73|771.33|773.53|771.13|0
1648579390000|2022-03-29 18:43:10|773.73|771.33|773.73|771.33|773.92|771.52|773.73|771.33|0
1648579400000|2022-03-29 18:43:20|773.82|771.42|774.31|771.91|774.31|771.91|773.73|771.33|0
1648579410000|2022-03-29 18:43:30|774.12|771.72|774.31|771.91|774.31|771.91|774.12|771.72|0
1648579420000|2022-03-29 18:43:40|774.51|772.11|774.7|772.3|774.9|772.5|774.51|772.11|0
1648579430000|2022-03-29 18:43:50|774.9|772.5|774.6|772.2|774.9|772.5|774.6|772.2|0
1648579440000|2022-03-29 18:44:00|774.7|772.3|774.51|772.11|774.9|772.5|774.51|772.11|0
1648579460000|2022-03-29 18:44:20|774.7|772.3|774.7|772.3|774.9|772.5|774.7|772.3|0
1648579470000|2022-03-29 18:44:30|774.51|772.11|774.51|772.11|774.51|772.11|774.51|772.11|0
1648579480000|2022-03-29 18:44:40|774.7|772.3|774.51|772.11|774.7|772.3|774.51|772.11|0
1648579490000|2022-03-29 18:44:50|774.7|772.3|774.7|772.3|774.7|772.3|774.51|772.11|0
1648579500000|2022-03-29 18:45:00|774.9|772.5|774.51|772.11|774.9|772.5|774.51|772.11|0
1648579510000|2022-03-29 18:45:10|774.31|771.91|774.12|771.72|774.31|771.91|774.12|771.72|0
1648579520000|2022-03-29 18:45:20|773.92|771.52|774.51|772.11|774.51|772.11|773.92|771.52|0
1648579530000|2022-03-29 18:45:30|774.31|771.91|774.31|771.91|774.51|772.11|774.31|771.91|0
1648579540000|2022-03-29 18:45:40|774.41|772.01|774.31|771.91|774.51|772.11|774.31|771.91|0
1648579550000|2022-03-29 18:45:50|774.51|772.11|774.31|771.91|774.51|772.11|774.31|771.91|0
1648579560000|2022-03-29 18:46:00|774.51|772.11|774.7|772.3|774.7|772.3|774.31|771.91|0
1648579570000|2022-03-29 18:46:10|774.51|772.11|774.7|772.3|774.7|772.3|774.51|772.11|0
1648579580000|2022-03-29 18:46:20|774.31|771.91|774.31|771.91|774.31|771.91|774.31|771.91|0
1648579590000|2022-03-29 18:46:30|774.21|771.81|773.92|771.52|774.21|771.81|773.92|771.52|0
1648579600000|2022-03-29 18:46:40|774.12|771.72|774.01|771.61|774.12|771.72|773.92|771.52|0
1648579610000|2022-03-29 18:46:50|774.12|771.72|774.12|771.72|774.12|771.72|773.92|771.52|0
1648579620000|2022-03-29 18:47:00|773.92|771.52|774.31|771.91|774.31|771.91|773.92|771.52|0
1648579630000|2022-03-29 18:47:10|774.51|772.11|774.51|772.11|774.51|772.11|774.51|772.11|0
1648579640000|2022-03-29 18:47:20|774.7|772.3|774.31|771.91|774.7|772.3|774.31|771.91|0
1648579650000|2022-03-29 18:47:30|774.51|772.11|774.51|772.11|774.51|772.11|774.51|772.11|0
1648579660000|2022-03-29 18:47:40|774.7|772.3|774.7|772.3|774.7|772.3|774.51|772.11|0
1648579670000|2022-03-29 18:47:50|774.9|772.5|775.09|772.69|775.09|772.69|774.9|772.5|0
1648579680000|2022-03-29 18:48:00|774.9|772.5|775.09|772.69|775.09|772.69|774.9|772.5|0
1648579690000|2022-03-29 18:48:10|774.51|772.11|774.7|772.3|774.7|772.3|774.51|772.11|0
1648579700000|2022-03-29 18:48:20|774.51|772.11|774.7|772.3|774.7|772.3|774.51|772.11|0
1648579710000|2022-03-29 18:48:30|774.99|772.59|775.48|773.08|775.48|773.08|774.99|772.59|0
1648579720000|2022-03-29 18:48:40|775.68|773.28|775.68|773.28|775.87|773.47|775.68|773.28|0
1648579730000|2022-03-29 18:48:50|775.87|773.47|775.68|773.28|776.07|773.67|775.68|773.28|0
1648579740000|2022-03-29 18:49:00|775.87|773.47|775.87|773.47|775.87|773.47|775.87|773.47|0
1648579750000|2022-03-29 18:49:10|776.07|773.67|775.68|773.28|776.07|773.67|775.68|773.28|0
1648579760000|2022-03-29 18:49:20|775.48|773.08|775.48|773.08|775.48|773.08|775.48|773.08|0
1648579770000|2022-03-29 18:49:30|775.29|772.89|775.48|773.08|775.48|773.08|775.29|772.89|0
1648579780000|2022-03-29 18:49:40|775.29|772.89|775.38|772.98|775.48|773.08|775.29|772.89|0
1648579790000|2022-03-29 18:49:50|775.29|772.89|774.5|772.1|775.29|772.89|774.5|772.1|0
1648579800000|2022-03-29 18:50:00|774.11|771.71|773.53|771.13|774.31|771.91|773.53|771.13|0
1648579810000|2022-03-29 18:50:10|773.92|771.52|773.92|771.52|773.92|771.52|773.92|771.52|0
1648579820000|2022-03-29 18:50:20|773.72|771.32|773.33|770.93|773.72|771.32|773.33|770.93|0
1648579830000|2022-03-29 18:50:30|773.14|770.74|773.33|770.93|773.33|770.93|773.14|770.74|0
1648579840000|2022-03-29 18:50:40|773.14|770.74|772.94|770.54|773.14|770.74|772.94|770.54|0
1648579850000|2022-03-29 18:50:50|773.33|770.93|773.33|770.93|773.33|770.93|773.33|770.93|0
1648579860000|2022-03-29 18:51:00|773.72|771.32|773.23|770.83|773.72|771.32|773.14|770.74|0
1648579870000|2022-03-29 18:51:10|773.14|770.74|773.72|771.32|773.72|771.32|773.14|770.74|0
1648579880000|2022-03-29 18:51:20|773.53|771.13|773.53|771.13|773.72|771.32|773.53|771.13|0
1648579890000|2022-03-29 18:51:30|773.72|771.32|774.31|771.91|774.31|771.91|773.72|771.32|0
1648579900000|2022-03-29 18:51:40|774.5|772.1|774.31|771.91|774.5|772.1|774.31|771.91|0
1648579910000|2022-03-29 18:51:50|774.11|771.71|774.11|771.71|774.31|771.91|774.11|771.71|0
1648579920000|2022-03-29 18:52:00|774.31|771.91|774.5|772.1|774.7|772.3|774.31|771.91|0
1648579930000|2022-03-29 18:52:10|774.7|772.3|774.89|772.49|774.89|772.49|774.5|772.1|0
1648579940000|2022-03-29 18:52:20|774.79|772.39|775.09|772.69|775.09|772.69|774.79|772.39|0
1648579950000|2022-03-29 18:52:30|775.29|772.89|775.09|772.69|775.29|772.89|775.09|772.69|0
1648579960000|2022-03-29 18:52:40|775.29|772.89|775.29|772.89|775.29|772.89|775.09|772.69|0
1648579970000|2022-03-29 18:52:50|775.09|772.69|775.09|772.69|775.09|772.69|775.09|772.69|0
1648579980000|2022-03-29 18:53:00|775.29|772.89|775.29|772.89|775.29|772.89|775.09|772.69|0
1648579990000|2022-03-29 18:53:10|775.09|772.69|775.48|773.08|775.48|773.08|775.09|772.69|0
1648580000000|2022-03-29 18:53:20|775.68|773.28|775.68|773.28|775.68|773.28|775.68|773.28|0
1648580010000|2022-03-29 18:53:30|775.48|773.08|775.68|773.28|775.87|773.47|775.48|773.08|0
1648580020000|2022-03-29 18:53:40|775.87|773.47|776.07|773.67|776.07|773.67|775.87|773.47|0
1648580030000|2022-03-29 18:53:50|775.87|773.47|775.87|773.47|776.07|773.67|775.87|773.47|0
1648580040000|2022-03-29 18:54:00|775.68|773.28|775.28|772.88|775.68|773.28|775.18|772.78|0
1648580050000|2022-03-29 18:54:10|775.48|773.08|775.28|772.88|775.48|773.08|775.28|772.88|0
1648580060000|2022-03-29 18:54:20|775.48|773.08|775.09|772.69|775.48|773.08|775.09|772.69|0
1648580070000|2022-03-29 18:54:30|775.28|772.88|774.89|772.49|775.28|772.88|774.89|772.49|0
1648580080000|2022-03-29 18:54:40|775.09|772.69|775.09|772.69|775.09|772.69|775.09|772.69|0
1648580090000|2022-03-29 18:54:50|774.7|772.3|775.09|772.69|775.09|772.69|774.7|772.3|0
1648580100000|2022-03-29 18:55:00|775.48|773.08|775.28|772.88|775.68|773.28|775.28|772.88|0
1648580110000|2022-03-29 18:55:10|774.89|772.49|774.5|772.1|774.89|772.49|774.5|772.1|0
1648580120000|2022-03-29 18:55:20|774.31|771.91|774.31|771.91|774.31|771.91|774.11|771.71|0
1648580130000|2022-03-29 18:55:30|774.11|771.71|774.5|772.1|774.5|772.1|774.11|771.71|0
1648580140000|2022-03-29 18:55:40|774.7|772.3|775.09|772.69|775.09|772.69|774.7|772.3|0
1648580150000|2022-03-29 18:55:50|775.28|772.88|775.28|772.88|775.28|772.88|775.28|772.88|0
1648580160000|2022-03-29 18:56:00|775.48|773.08|775.67|773.27|775.67|773.27|775.48|773.08|0
1648580170000|2022-03-29 18:56:10|775.87|773.47|775.87|773.47|775.87|773.47|775.87|773.47|0
1648580190000|2022-03-29 18:56:30|775.96|773.56|776.07|773.67|776.07|773.67|775.87|773.47|0
1648580200000|2022-03-29 18:56:40|776.26|773.86|776.26|773.86|776.46|774.06|776.26|773.86|0
1648580210000|2022-03-29 18:56:50|776.65|774.25|776.85|774.45|776.85|774.45|776.65|774.25|0
1648580220000|2022-03-29 18:57:00|777.04|774.64|776.26|773.86|777.04|774.64|776.26|773.86|0
1648580230000|2022-03-29 18:57:10|776.46|774.06|776.07|773.67|776.46|774.06|776.07|773.67|0
1648580240000|2022-03-29 18:57:20|776.26|773.86|775.87|773.47|776.26|773.86|775.87|773.47|0
1648580250000|2022-03-29 18:57:30|775.48|773.08|775.28|772.88|775.67|773.27|775.28|772.88|0
1648580260000|2022-03-29 18:57:40|775.48|773.08|775.09|772.69|775.48|773.08|775.09|772.69|0
1648580270000|2022-03-29 18:57:50|774.89|772.49|774.11|771.71|774.89|772.49|774.11|771.71|0
1648580280000|2022-03-29 18:58:00|774.31|771.91|774.11|771.71|774.31|771.91|773.92|771.52|0
1648580290000|2022-03-29 18:58:10|773.92|771.52|774.11|771.71|774.11|771.71|773.72|771.32|0
1648580300000|2022-03-29 18:58:20|774.31|771.91|774.31|771.91|774.7|772.3|774.31|771.91|0
1648580310000|2022-03-29 18:58:30|774.5|772.1|774.31|771.91|774.5|772.1|774.11|771.71|0
1648580330000|2022-03-29 18:58:50|774.5|772.1|774.5|772.1|774.5|772.1|774.5|772.1|0
1648580340000|2022-03-29 18:59:00|774.7|772.3|774.89|772.49|775.09|772.69|774.7|772.3|0
1648580350000|2022-03-29 18:59:10|774.7|772.3|774.5|772.1|774.7|772.3|774.31|771.91|0
1648580370000|2022-03-29 18:59:30|774.31|771.91|774.5|772.1|774.5|772.1|774.31|771.91|0
1648580380000|2022-03-29 18:59:40|774.7|772.3|775.09|772.69|775.09|772.69|774.7|772.3|0
1648580390000|2022-03-29 18:59:50|775.28|772.88|775.09|772.69|775.28|772.88|775.09|772.69|0
1648580400000|2022-03-29 19:00:00|775.18|772.78|774.31|771.91|775.18|772.78|774.31|771.91|0
1648580410000|2022-03-29 19:00:10|774.5|772.1|774.11|771.71|774.7|772.3|774.11|771.71|0
1648580420000|2022-03-29 19:00:20|773.91|771.51|773.91|771.51|773.91|771.51|773.72|771.32|0
1648580430000|2022-03-29 19:00:30|773.72|771.32|773.52|771.12|773.72|771.32|773.33|770.93|0
1648580440000|2022-03-29 19:00:40|773.33|770.93|773.52|771.12|773.52|771.12|773.33|770.93|0
1648580450000|2022-03-29 19:00:50|773.91|771.51|774.31|771.91|774.5|772.1|773.91|771.51|0
1648580460000|2022-03-29 19:01:00|773.52|771.12|773.33|770.93|773.52|771.12|773.33|770.93|0
1648580470000|2022-03-29 19:01:10|773.52|771.12|773.72|771.32|773.72|771.32|773.33|770.93|0
1648580480000|2022-03-29 19:01:20|773.52|771.12|773.91|771.51|773.91|771.51|773.52|771.12|0
1648580490000|2022-03-29 19:01:30|773.72|771.32|773.91|771.51|773.91|771.51|773.72|771.32|0
1648580500000|2022-03-29 19:01:40|774.11|771.71|773.91|771.51|774.11|771.71|773.91|771.51|0
1648580510000|2022-03-29 19:01:50|774.11|771.71|774.5|772.1|774.5|772.1|774.11|771.71|0
1648580520000|2022-03-29 19:02:00|774.7|772.3|774.7|772.3|774.7|772.3|774.7|772.3|0
1648580530000|2022-03-29 19:02:10|774.79|772.39|774.79|772.39|774.79|772.39|774.79|772.39|0
1648580540000|2022-03-29 19:02:20|774.89|772.49|774.5|772.1|774.89|772.49|774.5|772.1|0
1648580550000|2022-03-29 19:02:30|774.59|772.19|774.7|772.3|774.89|772.49|774.59|772.19|0
1648580560000|2022-03-29 19:02:40|774.5|772.1|774.7|772.3|774.7|772.3|774.5|772.1|0
1648580570000|2022-03-29 19:02:50|775.09|772.69|775.28|772.88|775.28|772.88|775.09|772.69|0
1648580580000|2022-03-29 19:03:00|775.09|772.69|775.28|772.88|775.28|772.88|775.09|772.69|0
1648580590000|2022-03-29 19:03:10|775.48|773.08|775.67|773.27|775.87|773.47|775.48|773.08|0
1648580600000|2022-03-29 19:03:20|775.87|773.47|776.06|773.66|776.06|773.66|775.87|773.47|0
1648580610000|2022-03-29 19:03:30|775.87|773.47|775.87|773.47|775.87|773.47|775.67|773.27|0
1648580620000|2022-03-29 19:03:40|775.67|773.27|776.06|773.66|776.06|773.66|775.67|773.27|0
1648580630000|2022-03-29 19:03:50|776.26|773.86|776.06|773.66|776.26|773.86|776.06|773.66|0
1648580640000|2022-03-29 19:04:00|776.26|773.86|776.45|774.05|776.45|774.05|776.26|773.86|0
1648580650000|2022-03-29 19:04:10|776.65|774.25|776.84|774.44|777.04|774.64|776.65|774.25|0
1648580660000|2022-03-29 19:04:20|777.04|774.64|777.04|774.64|777.04|774.64|776.65|774.25|0
1648580670000|2022-03-29 19:04:30|776.84|774.44|777.04|774.64|777.24|774.84|776.84|774.44|0
1648580680000|2022-03-29 19:04:40|777.24|774.84|777.24|774.84|777.43|775.03|777.24|774.84|0
1648580690000|2022-03-29 19:04:50|777.43|775.03|777.63|775.23|777.63|775.23|777.43|775.03|0
1648580700000|2022-03-29 19:05:00|777.43|775.03|777.63|775.23|777.82|775.42|777.43|775.03|0
1648580710000|2022-03-29 19:05:10|777.82|775.42|777.82|775.42|778.02|775.62|777.82|775.42|0
1648580720000|2022-03-29 19:05:20|777.72|775.32|777.82|775.42|777.82|775.42|777.72|775.32|0
1648580730000|2022-03-29 19:05:30|777.63|775.23|777.63|775.23|777.82|775.42|777.63|775.23|0
1648580740000|2022-03-29 19:05:40|777.43|775.03|777.63|775.23|777.63|775.23|777.43|775.03|0
1648580750000|2022-03-29 19:05:50|777.82|775.42|777.63|775.23|777.82|775.42|777.63|775.23|0
1648580760000|2022-03-29 19:06:00|777.82|775.42|778.02|775.62|778.02|775.62|777.82|775.42|0
1648580770000|2022-03-29 19:06:10|778.21|775.81|778.41|776.01|778.41|776.01|778.21|775.81|0
1648580780000|2022-03-29 19:06:20|778.6|776.2|778.6|776.2|778.6|776.2|778.6|776.2|0
1648580790000|2022-03-29 19:06:30|779|776.6|778.6|776.2|779|776.6|778.6|776.2|0
1648580810000|2022-03-29 19:06:50|778.8|776.4|778.41|776.01|778.8|776.4|778.41|776.01|0
1648580820000|2022-03-29 19:07:00|778.6|776.2|778.6|776.2|778.6|776.2|778.6|776.2|0
1648580830000|2022-03-29 19:07:10|778.41|776.01|778.8|776.4|778.8|776.4|778.41|776.01|0
1648580840000|2022-03-29 19:07:20|779|776.6|778.6|776.2|779|776.6|778.6|776.2|0
1648580850000|2022-03-29 19:07:30|778.8|776.4|778.6|776.2|778.8|776.4|778.6|776.2|0
1648580860000|2022-03-29 19:07:40|778.41|776.01|778.6|776.2|778.6|776.2|778.21|775.81|0
1648580870000|2022-03-29 19:07:50|778.41|776.01|778.6|776.2|778.6|776.2|778.41|776.01|0
1648580880000|2022-03-29 19:08:00|778.8|776.4|778.8|776.4|778.8|776.4|778.8|776.4|0
1648580890000|2022-03-29 19:08:10|779|776.6|779|776.6|779.19|776.79|779|776.6|0
1648580900000|2022-03-29 19:08:20|779.19|776.79|779.58|777.18|779.58|777.18|779.19|776.79|0
1648580910000|2022-03-29 19:08:30|779.78|777.38|779.97|777.57|779.97|777.57|779.78|777.38|0
1648580920000|2022-03-29 19:08:40|780.17|777.77|779.97|777.57|780.17|777.77|779.78|777.38|0
1648580930000|2022-03-29 19:08:50|779.78|777.38|779.58|777.18|779.97|777.57|779.58|777.18|0
1648580940000|2022-03-29 19:09:00|779.78|777.38|779.39|776.99|779.78|777.38|779.39|776.99|0
1648580950000|2022-03-29 19:09:10|779.19|776.79|779.39|776.99|779.39|776.99|779|776.6|0
1648580960000|2022-03-29 19:09:20|779.58|777.18|779.39|776.99|779.58|777.18|779.39|776.99|0
1648580970000|2022-03-29 19:09:30|779.58|777.18|779.39|776.99|779.58|777.18|779.39|776.99|0
1648580980000|2022-03-29 19:09:40|779.19|776.79|779.58|777.18|779.58|777.18|779.19|776.79|0
1648580990000|2022-03-29 19:09:50|779.78|777.38|779.58|777.18|779.97|777.57|779.58|777.18|0
1648581000000|2022-03-29 19:10:00|779.68|777.28|779.97|777.57|779.97|777.57|779.58|777.18|0
1648581010000|2022-03-29 19:10:10|779.78|777.38|779.78|777.38|779.78|777.38|779.78|777.38|0
1648581020000|2022-03-29 19:10:20|779.58|777.18|779.87|777.47|779.87|777.47|779.58|777.18|0
1648581030000|2022-03-29 19:10:30|779.78|777.38|779.78|777.38|779.78|777.38|779.58|777.18|0
1648581040000|2022-03-29 19:10:40|779.58|777.18|779.97|777.57|779.97|777.57|779.58|777.18|0
1648581050000|2022-03-29 19:10:50|780.17|777.77|780.37|777.97|780.37|777.97|780.17|777.77|0
1648581060000|2022-03-29 19:11:00|780.56|778.16|779.78|777.38|780.56|778.16|779.78|777.38|0
1648581070000|2022-03-29 19:11:10|779.58|777.18|779.39|776.99|779.97|777.57|779.39|776.99|0
1648581080000|2022-03-29 19:11:20|779.78|777.38|779.97|777.57|779.97|777.57|779.78|777.38|0
1648581090000|2022-03-29 19:11:30|780.17|777.77|779.97|777.57|780.26|777.86|779.97|777.57|0
1648581100000|2022-03-29 19:11:40|780.17|777.77|780.17|777.77|780.17|777.77|779.78|777.38|0
1648581110000|2022-03-29 19:11:50|780.37|777.97|780.17|777.77|780.37|777.97|780.17|777.77|0
1648581120000|2022-03-29 19:12:00|780.37|777.97|780.17|777.77|780.37|777.97|780.17|777.77|0
1648581130000|2022-03-29 19:12:10|779.78|777.38|779.78|777.38|779.78|777.38|779.58|777.18|0
1648581140000|2022-03-29 19:12:20|779.58|777.18|779.97|777.57|779.97|777.57|779.58|777.18|0
1648581150000|2022-03-29 19:12:30|779.78|777.38|779.58|777.18|779.97|777.57|779.58|777.18|0
1648581160000|2022-03-29 19:12:40|779.78|777.38|779.78|777.38|779.78|777.38|779.58|777.18|0
1648581170000|2022-03-29 19:12:50|779.97|777.57|779.78|777.38|779.97|777.57|779.78|777.38|0
1648581180000|2022-03-29 19:13:00|780.36|777.96|780.36|777.96|780.36|777.96|780.26|777.86|0
1648581190000|2022-03-29 19:13:10|780.17|777.77|779.97|777.57|780.17|777.77|779.97|777.57|0
1648581200000|2022-03-29 19:13:20|780.17|777.77|780.36|777.96|780.36|777.96|780.17|777.77|0
1648581210000|2022-03-29 19:13:30|780.56|778.16|780.56|778.16|780.56|778.16|780.56|778.16|0
1648581220000|2022-03-29 19:13:40|780.76|778.36|781.54|779.14|781.54|779.14|780.76|778.36|0
1648581230000|2022-03-29 19:13:50|781.93|779.53|781.74|779.34|781.93|779.53|781.74|779.34|0
1648581240000|2022-03-29 19:14:00|781.54|779.14|781.15|778.75|781.54|779.14|780.95|778.55|0
1648581250000|2022-03-29 19:14:10|781.05|778.65|780.65|778.25|781.05|778.65|780.56|778.16|0
1648581260000|2022-03-29 19:14:20|780.95|778.55|780.56|778.16|780.95|778.55|780.56|778.16|0
1648581270000|2022-03-29 19:14:30|780.36|777.96|780.17|777.77|780.36|777.96|780.17|777.77|0
1648581280000|2022-03-29 19:14:40|779.97|777.57|779.78|777.38|779.97|777.57|779.78|777.38|0
1648581290000|2022-03-29 19:14:50|779.97|777.57|779.48|777.08|779.97|777.57|779.38|776.98|0
1648581300000|2022-03-29 19:15:00|779.78|777.38|779.38|776.98|779.78|777.38|779.38|776.98|0
1648581310000|2022-03-29 19:15:10|779.19|776.79|779.58|777.18|779.58|777.18|778.99|776.59|0
1648581320000|2022-03-29 19:15:20|779.19|776.79|779.38|776.98|779.38|776.98|779.19|776.79|0
1648581330000|2022-03-29 19:15:30|779.58|777.18|779.38|776.98|779.58|777.18|779.38|776.98|0
1648581340000|2022-03-29 19:15:40|779.19|776.79|778.99|776.59|779.19|776.79|778.99|776.59|0
1648581350000|2022-03-29 19:15:50|778.8|776.4|779.19|776.79|779.19|776.79|778.8|776.4|0
1648581360000|2022-03-29 19:16:00|778.99|776.59|779.38|776.98|779.38|776.98|778.99|776.59|0
1648581370000|2022-03-29 19:16:10|779.78|777.38|779.97|777.57|779.97|777.57|779.78|777.38|0
1648581380000|2022-03-29 19:16:20|780.36|777.96|780.26|777.86|780.36|777.96|780.17|777.77|0
1648581390000|2022-03-29 19:16:30|780.17|777.77|779.58|777.18|780.36|777.96|779.58|777.18|0
1648581400000|2022-03-29 19:16:40|779.78|777.38|779.78|777.38|779.78|777.38|779.78|777.38|0
1648581410000|2022-03-29 19:16:50|779.58|777.18|779.97|777.57|779.97|777.57|779.58|777.18|0
1648581420000|2022-03-29 19:17:00|780.17|777.77|779.58|777.18|780.17|777.77|779.58|777.18|0
1648581430000|2022-03-29 19:17:10|779.19|776.79|779.38|776.98|779.38|776.98|779.09|776.69|0
1648581440000|2022-03-29 19:17:20|779.58|777.18|779.78|777.38|779.78|777.38|779.58|777.18|0
1648581450000|2022-03-29 19:17:30|779.97|777.57|780.36|777.96|780.36|777.96|779.97|777.57|0
1648581460000|2022-03-29 19:17:40|780.17|777.77|780.17|777.77|780.36|777.96|780.17|777.77|0
1648581470000|2022-03-29 19:17:50|780.36|777.96|780.17|777.77|780.36|777.96|780.17|777.77|0
1648581480000|2022-03-29 19:18:00|780.36|777.96|780.56|778.16|780.56|778.16|780.36|777.96|0
1648581490000|2022-03-29 19:18:10|780.36|777.96|780.56|778.16|780.56|778.16|780.36|777.96|0
1648581500000|2022-03-29 19:18:20|780.75|778.35|780.75|778.35|780.75|778.35|780.56|778.16|0
1648581510000|2022-03-29 19:18:30|780.95|778.55|783.11|780.71|783.31|780.91|780.95|778.55|0
1648581520000|2022-03-29 19:18:40|782.92|780.52|781.56|779.16|783.11|780.71|781.56|779.16|0
1648581530000|2022-03-29 19:18:50|781.76|779.36|781.56|779.16|781.76|779.36|781.17|778.77|0
1648581540000|2022-03-29 19:19:00|782.15|779.75|781.95|779.55|782.15|779.75|781.76|779.36|0
1648581550000|2022-03-29 19:19:10|782.15|779.75|782.15|779.75|782.35|779.95|782.15|779.75|0
1648581560000|2022-03-29 19:19:20|782.35|779.95|782.35|779.95|782.35|779.95|782.15|779.75|0
1648581570000|2022-03-29 19:19:30|782.54|780.14|782.54|780.14|782.54|780.14|782.54|780.14|0
1648581580000|2022-03-29 19:19:40|782.35|779.95|782.54|780.14|782.54|780.14|782.15|779.75|0
1648581590000|2022-03-29 19:19:50|782.35|779.95|782.35|779.95|782.35|779.95|782.35|779.95|0
1648581600000|2022-03-29 19:20:00|782.54|780.14|782.93|780.53|782.93|780.53|782.54|780.14|0
1648581610000|2022-03-29 19:20:10|783.13|780.73|782.93|780.53|783.32|780.92|782.93|780.53|0
1648581620000|2022-03-29 19:20:20|783.13|780.73|783.13|780.73|783.13|780.73|782.93|780.53|0
1648581630000|2022-03-29 19:20:30|782.74|780.34|782.54|780.14|782.74|780.34|782.54|780.14|0
1648581640000|2022-03-29 19:20:40|782.74|780.34|782.93|780.53|782.93|780.53|782.74|780.34|0
1648581660000|2022-03-29 19:21:00|782.74|780.34|782.93|780.53|782.93|780.53|782.74|780.34|0
1648581670000|2022-03-29 19:21:10|783.13|780.73|783.13|780.73|783.13|780.73|783.13|780.73|0
1648581680000|2022-03-29 19:21:20|783.32|780.92|783.32|780.92|783.32|780.92|783.32|780.92|0
1648581690000|2022-03-29 19:21:30|783.52|781.12|783.13|780.73|783.52|781.12|783.13|780.73|0
1648581710000|2022-03-29 19:21:50|783.32|780.92|783.13|780.73|783.32|780.92|783.13|780.73|0
1648581720000|2022-03-29 19:22:00|782.54|780.14|782.34|779.94|782.54|780.14|782.34|779.94|0
1648581730000|2022-03-29 19:22:10|782.54|780.14|782.54|780.14|782.54|780.14|782.54|780.14|0
1648581740000|2022-03-29 19:22:20|782.34|779.94|782.54|780.14|782.54|780.14|782.34|779.94|0
1648581750000|2022-03-29 19:22:30|782.74|780.34|782.34|779.94|782.74|780.34|782.34|779.94|0
1648581760000|2022-03-29 19:22:40|782.74|780.34|782.74|780.34|782.93|780.53|782.74|780.34|0
1648581770000|2022-03-29 19:22:50|782.93|780.53|782.93|780.53|782.93|780.53|782.93|780.53|0
1648581780000|2022-03-29 19:23:00|783.13|780.73|783.13|780.73|783.13|780.73|783.13|780.73|0
1648581790000|2022-03-29 19:23:10|783.32|780.92|783.22|780.82|783.32|780.92|783.13|780.73|0
1648581800000|2022-03-29 19:23:20|782.93|780.53|782.54|780.14|782.93|780.53|782.54|780.14|0
1648581810000|2022-03-29 19:23:30|782.74|780.34|782.54|780.14|782.74|780.34|782.54|780.14|0
1648581820000|2022-03-29 19:23:40|782.34|779.94|782.34|779.94|782.34|779.94|781.95|779.55|0
1648581830000|2022-03-29 19:23:50|782.54|780.14|782.74|780.34|782.74|780.34|782.54|780.14|0
1648581840000|2022-03-29 19:24:00|782.93|780.53|783.32|780.92|783.32|780.92|782.93|780.53|0
1648581850000|2022-03-29 19:24:10|783.52|781.12|783.32|780.92|783.52|781.12|783.32|780.92|0
1648581860000|2022-03-29 19:24:20|783.13|780.73|782.74|780.34|783.13|780.73|782.74|780.34|0
1648581870000|2022-03-29 19:24:30|783.32|780.92|783.52|781.12|783.52|781.12|783.32|780.92|0
1648581880000|2022-03-29 19:24:40|782.74|780.34|781.56|779.16|782.74|780.34|781.56|779.16|0
1648581890000|2022-03-29 19:24:50|781.95|779.55|781.76|779.36|781.95|779.55|781.37|778.97|0
1648581900000|2022-03-29 19:25:00|781.37|778.97|781.95|779.55|781.95|779.55|781.37|778.97|0
1648581910000|2022-03-29 19:25:10|781.76|779.36|781.76|779.36|781.76|779.36|781.76|779.36|0
1648581920000|2022-03-29 19:25:20|781.56|779.16|781.76|779.36|781.76|779.36|781.56|779.16|0
1648581930000|2022-03-29 19:25:30|781.56|779.16|781.56|779.16|781.56|779.16|781.56|779.16|0
1648581940000|2022-03-29 19:25:40|781.76|779.36|781.95|779.55|782.15|779.75|781.56|779.16|0
1648581950000|2022-03-29 19:25:50|781.76|779.36|782.15|779.75|782.15|779.75|781.76|779.36|0
1648581960000|2022-03-29 19:26:00|782.34|779.94|783.32|780.92|783.32|780.92|782.34|779.94|0
1648581970000|2022-03-29 19:26:10|783.13|780.73|783.32|780.92|783.32|780.92|783.13|780.73|0
1648581980000|2022-03-29 19:26:20|783.13|780.73|783.32|780.92|783.52|781.12|783.13|780.73|0
1648581990000|2022-03-29 19:26:30|782.73|780.33|782.73|780.33|782.93|780.53|782.73|780.33|0
1648582000000|2022-03-29 19:26:40|782.54|780.14|782.54|780.14|782.73|780.33|782.54|780.14|0
1648582010000|2022-03-29 19:26:50|782.73|780.33|782.73|780.33|783.13|780.73|782.73|780.33|0
1648582020000|2022-03-29 19:27:00|782.93|780.53|782.34|779.94|782.93|780.53|782.34|779.94|0
1648582030000|2022-03-29 19:27:10|782.54|780.14|782.15|779.75|782.54|780.14|782.15|779.75|0
1648582040000|2022-03-29 19:27:20|781.76|779.36|781.76|779.36|781.76|779.36|781.56|779.16|0
1648582050000|2022-03-29 19:27:30|781.56|779.16|781.17|778.77|781.56|779.16|781.17|778.77|0
1648582060000|2022-03-29 19:27:40|780.97|778.57|781.17|778.77|781.36|778.96|780.97|778.57|0
1648582070000|2022-03-29 19:27:50|780.97|778.57|781.17|778.77|781.17|778.77|780.97|778.57|0
1648582080000|2022-03-29 19:28:00|781.36|778.96|781.95|779.55|781.95|779.55|781.36|778.96|0
1648582090000|2022-03-29 19:28:10|782.15|779.75|782.15|779.75|782.15|779.75|782.15|779.75|0
1648582100000|2022-03-29 19:28:20|781.76|779.36|782.15|779.75|782.15|779.75|781.76|779.36|0
1648582110000|2022-03-29 19:28:30|782.34|779.94|782.34|779.94|782.34|779.94|782.34|779.94|0
1648582120000|2022-03-29 19:28:40|782.54|780.14|783.32|780.92|783.32|780.92|782.54|780.14|0
1648582130000|2022-03-29 19:28:50|783.13|780.73|783.13|780.73|783.13|780.73|782.93|780.53|0
1648582140000|2022-03-29 19:29:00|783.32|780.92|783.12|780.72|783.32|780.92|782.93|780.53|0
1648582150000|2022-03-29 19:29:10|783.32|780.92|783.32|780.92|783.32|780.92|783.12|780.72|0
1648582160000|2022-03-29 19:29:20|783.41|781.01|783.71|781.31|783.71|781.31|783.41|781.01|0
1648582170000|2022-03-29 19:29:30|783.91|781.51|783.91|781.51|784.1|781.7|783.91|781.51|0
1648582180000|2022-03-29 19:29:40|784.3|781.9|783.91|781.51|784.3|781.9|783.91|781.51|0
1648582190000|2022-03-29 19:29:50|784.3|781.9|784.3|781.9|784.3|781.9|784.3|781.9|0
1648582200000|2022-03-29 19:30:00|784.5|782.1|784.69|782.29|784.69|782.29|784.3|781.9|0
1648582210000|2022-03-29 19:30:10|784.3|781.9|784.1|781.7|784.3|781.9|784.1|781.7|0
1648582220000|2022-03-29 19:30:20|783.71|781.31|783.71|781.31|783.91|781.51|783.71|781.31|0
1648582230000|2022-03-29 19:30:30|784.1|781.7|783.91|781.51|784.1|781.7|783.71|781.31|0
1648582240000|2022-03-29 19:30:40|783.71|781.31|783.71|781.31|783.71|781.31|783.71|781.31|0
1648582250000|2022-03-29 19:30:50|783.52|781.12|783.32|780.92|783.52|781.12|783.32|780.92|0
1648582260000|2022-03-29 19:31:00|783.12|780.72|783.52|781.12|783.52|781.12|783.12|780.72|0
1648582270000|2022-03-29 19:31:10|783.41|781.01|783.71|781.31|783.71|781.31|783.32|780.92|0
1648582280000|2022-03-29 19:31:20|783.91|781.51|783.91|781.51|783.91|781.51|783.71|781.31|0
1648582290000|2022-03-29 19:31:30|784.1|781.7|784.1|781.7|784.1|781.7|784.1|781.7|0
1648582300000|2022-03-29 19:31:40|783.91|781.51|783.91|781.51|783.91|781.51|783.91|781.51|0
1648582310000|2022-03-29 19:31:50|784.1|781.7|784|781.6|784.1|781.7|784|781.6|0
1648582320000|2022-03-29 19:32:00|784.1|781.7|783.32|780.92|784.1|781.7|783.32|780.92|0
1648582330000|2022-03-29 19:32:10|783.12|780.72|783.32|780.92|783.32|780.92|783.12|780.72|0
1648582340000|2022-03-29 19:32:20|783.41|781.01|783.91|781.51|783.91|781.51|783.41|781.01|0
1648582350000|2022-03-29 19:32:30|783.71|781.31|784.3|781.9|784.3|781.9|783.71|781.31|0
1648582360000|2022-03-29 19:32:40|784.1|781.7|784.89|782.49|784.89|782.49|784.1|781.7|0
1648582370000|2022-03-29 19:32:50|784.49|782.09|784.49|782.09|784.69|782.29|784.49|782.09|0
1648582380000|2022-03-29 19:33:00|784.3|781.9|784.49|782.09|784.49|782.09|784.3|781.9|0
1648582390000|2022-03-29 19:33:10|784.69|782.29|784.69|782.29|784.69|782.29|784.49|782.09|0
1648582400000|2022-03-29 19:33:20|784.89|782.49|784.89|782.49|784.89|782.49|784.89|782.49|0
1648582410000|2022-03-29 19:33:30|785.08|782.68|785.18|782.78|785.28|782.88|785.08|782.68|0
1648582420000|2022-03-29 19:33:40|785.28|782.88|784.89|782.49|785.28|782.88|784.89|782.49|0
1648582430000|2022-03-29 19:33:50|785.08|782.68|785.47|783.07|785.47|783.07|785.08|782.68|0
1648582440000|2022-03-29 19:34:00|785.28|782.88|785.47|783.07|785.47|783.07|785.08|782.68|0
1648582450000|2022-03-29 19:34:10|785.67|783.27|785.87|783.47|785.87|783.47|785.57|783.17|0
1648582460000|2022-03-29 19:34:20|786.06|783.66|786.16|783.76|786.16|783.76|786.06|783.66|0
1648582470000|2022-03-29 19:34:30|786.65|784.25|787.24|784.84|787.43|785.03|786.65|784.25|0
1648582480000|2022-03-29 19:34:40|787.04|784.64|787.24|784.84|787.24|784.84|787.04|784.64|0
1648582490000|2022-03-29 19:34:50|787.33|784.93|787.43|785.03|787.43|785.03|787.24|784.84|0
1648582500000|2022-03-29 19:35:00|787.24|784.84|788.02|785.62|788.02|785.62|787.24|784.84|0
1648582510000|2022-03-29 19:35:10|787.83|785.43|787.63|785.23|787.83|785.43|787.63|785.23|0
1648582520000|2022-03-29 19:35:20|787.43|785.03|787.83|785.43|787.83|785.43|787.43|785.03|0
1648582530000|2022-03-29 19:35:30|788.02|785.62|788.02|785.62|788.02|785.62|788.02|785.62|0
1648582550000|2022-03-29 19:35:50|788.41|786.01|788.41|786.01|788.41|786.01|788.02|785.62|0
1648582560000|2022-03-29 19:36:00|788.61|786.21|788.61|786.21|788.61|786.21|788.41|786.01|0
1648582570000|2022-03-29 19:36:10|788.41|786.01|788.02|785.62|788.61|786.21|788.02|785.62|0
1648582580000|2022-03-29 19:36:20|787.83|785.43|788.02|785.62|788.02|785.62|787.83|785.43|0
1648582590000|2022-03-29 19:36:30|788.22|785.82|788.02|785.62|788.22|785.82|788.02|785.62|0
1648582600000|2022-03-29 19:36:40|788.22|785.82|788.41|786.01|788.41|786.01|788.22|785.82|0
1648582610000|2022-03-29 19:36:50|788.22|785.82|788.22|785.82|788.22|785.82|788.22|785.82|0
1648582620000|2022-03-29 19:37:00|788.02|785.62|788.02|785.62|788.22|785.82|788.02|785.62|0
1648582630000|2022-03-29 19:37:10|787.82|785.42|786.84|784.44|787.82|785.42|786.84|784.44|0
1648582640000|2022-03-29 19:37:20|786.45|784.05|787.04|784.64|787.04|784.64|786.45|784.05|0
1648582650000|2022-03-29 19:37:30|786.65|784.25|786.45|784.05|786.65|784.25|786.45|784.05|0
1648582660000|2022-03-29 19:37:40|786.06|783.66|786.26|783.86|786.26|783.86|786.06|783.66|0
1648582670000|2022-03-29 19:37:50|786.06|783.66|785.86|783.46|786.26|783.86|785.86|783.46|0
1648582680000|2022-03-29 19:38:00|785.67|783.27|785.47|783.07|785.67|783.27|785.47|783.07|0
1648582690000|2022-03-29 19:38:10|785.67|783.27|785.28|782.88|785.67|783.27|785.28|782.88|0
1648582700000|2022-03-29 19:38:20|785.47|783.07|785.28|782.88|785.47|783.07|785.28|782.88|0
1648582710000|2022-03-29 19:38:30|785.47|783.07|785.08|782.68|785.47|783.07|785.08|782.68|0
1648582720000|2022-03-29 19:38:40|785.28|782.88|785.28|782.88|785.28|782.88|785.08|782.68|0
1648582730000|2022-03-29 19:38:50|785.47|783.07|785.47|783.07|785.47|783.07|785.47|783.07|0
1648582740000|2022-03-29 19:39:00|785.28|782.88|784.88|782.48|785.47|783.07|784.88|782.48|0
1648582750000|2022-03-29 19:39:10|784.49|782.09|785.08|782.68|785.08|782.68|784.49|782.09|0
1648582760000|2022-03-29 19:39:20|785.28|782.88|785.28|782.88|785.28|782.88|785.28|782.88|0
1648582770000|2022-03-29 19:39:30|785.08|782.68|785.08|782.68|785.28|782.88|785.08|782.68|0
1648582780000|2022-03-29 19:39:40|784.88|782.48|784.49|782.09|784.88|782.48|784.49|782.09|0
1648582790000|2022-03-29 19:39:50|784.69|782.29|784.69|782.29|784.88|782.48|784.69|782.29|0
1648582800000|2022-03-29 19:40:00|784.88|782.48|785.08|782.68|785.08|782.68|784.88|782.48|0
1648582810000|2022-03-29 19:40:10|784.88|782.48|784.88|782.48|784.88|782.48|784.88|782.48|0
1648582820000|2022-03-29 19:40:20|785.08|782.68|785.08|782.68|785.08|782.68|784.88|782.48|0
1648582830000|2022-03-29 19:40:30|784.88|782.48|785.27|782.87|785.27|782.87|784.88|782.48|0
1648582840000|2022-03-29 19:40:40|785.08|782.68|784.88|782.48|785.08|782.68|784.88|782.48|0
1648582850000|2022-03-29 19:40:50|785.08|782.68|785.27|782.87|785.27|782.87|785.08|782.68|0
1648582860000|2022-03-29 19:41:00|785.47|783.07|785.08|782.68|785.47|783.07|785.08|782.68|0
1648582870000|2022-03-29 19:41:10|784.69|782.29|784.88|782.48|785.08|782.68|784.69|782.29|0
1648582880000|2022-03-29 19:41:20|785.08|782.68|785.27|782.87|785.27|782.87|785.08|782.68|0
1648582890000|2022-03-29 19:41:30|785.47|783.07|785.08|782.68|785.47|783.07|785.08|782.68|0
1648582900000|2022-03-29 19:41:40|784.69|782.29|784.69|782.29|784.69|782.29|784.69|782.29|0
1648582910000|2022-03-29 19:41:50|784.49|782.09|783.9|781.5|784.49|782.09|783.9|781.5|0
1648582920000|2022-03-29 19:42:00|783.71|781.31|783.12|780.72|783.71|781.31|782.92|780.52|0
1648582930000|2022-03-29 19:42:10|782.92|780.52|783.51|781.11|783.51|781.11|782.92|780.52|0
1648582940000|2022-03-29 19:42:20|783.12|780.72|782.73|780.33|783.32|780.92|782.73|780.33|0
1648582950000|2022-03-29 19:42:30|782.92|780.52|782.92|780.52|782.92|780.52|782.73|780.33|0
1648582960000|2022-03-29 19:42:40|782.53|780.13|782.73|780.33|782.73|780.33|782.53|780.13|0
1648582970000|2022-03-29 19:42:50|782.53|780.13|782.73|780.33|782.73|780.33|782.53|780.13|0
1648582980000|2022-03-29 19:43:00|782.53|780.13|781.55|779.15|782.53|780.13|781.55|779.15|0
1648582990000|2022-03-29 19:43:10|781.36|778.96|781.16|778.76|781.36|778.96|781.16|778.76|0
1648583000000|2022-03-29 19:43:20|781.36|778.96|781.16|778.76|781.36|778.96|780.97|778.57|0
1648583010000|2022-03-29 19:43:30|781.55|779.15|781.75|779.35|781.75|779.35|781.55|779.15|0
1648583020000|2022-03-29 19:43:40|781.94|779.54|782.14|779.74|782.14|779.74|781.94|779.54|0
1648583030000|2022-03-29 19:43:50|781.94|779.54|782.53|780.13|782.53|780.13|781.94|779.54|0
1648583040000|2022-03-29 19:44:00|782.73|780.33|783.31|780.91|783.31|780.91|782.53|780.13|0
1648583050000|2022-03-29 19:44:10|783.12|780.72|782.82|780.42|783.12|780.72|782.73|780.33|0
1648583060000|2022-03-29 19:44:20|782.92|780.52|782.92|780.52|782.92|780.52|782.73|780.33|0
1648583070000|2022-03-29 19:44:30|783.12|780.72|782.92|780.52|783.31|780.91|782.92|780.52|0
1648583080000|2022-03-29 19:44:40|783.12|780.72|783.71|781.31|783.71|781.31|783.12|780.72|0
1648583090000|2022-03-29 19:44:50|783.9|781.5|784.49|782.09|784.49|782.09|783.9|781.5|0
1648583100000|2022-03-29 19:45:00|784.1|781.7|784.1|781.7|784.1|781.7|783.9|781.5|0
1648583110000|2022-03-29 19:45:10|784.29|781.89|784.1|781.7|784.29|781.89|784.1|781.7|0
1648583120000|2022-03-29 19:45:20|783.9|781.5|784.29|781.89|784.29|781.89|783.9|781.5|0
1648583130000|2022-03-29 19:45:30|784.1|781.7|784.88|782.48|784.88|782.48|784.1|781.7|0
1648583140000|2022-03-29 19:45:40|785.08|782.68|784.88|782.48|785.08|782.68|784.88|782.48|0
1648583150000|2022-03-29 19:45:50|785.27|782.87|785.27|782.87|785.27|782.87|785.27|782.87|0
1648583160000|2022-03-29 19:46:00|785.47|783.07|786.06|783.66|786.06|783.66|785.47|783.07|0
1648583170000|2022-03-29 19:46:10|786.25|783.85|787.04|784.64|787.04|784.64|786.25|783.85|0
1648583180000|2022-03-29 19:46:20|787.43|785.03|787.82|785.42|787.82|785.42|787.43|785.03|0
1648583190000|2022-03-29 19:46:30|787.62|785.22|787.62|785.22|787.62|785.22|787.62|785.22|0
1648583200000|2022-03-29 19:46:40|787.13|784.73|787.23|784.83|787.23|784.83|787.13|784.73|0
1648583210000|2022-03-29 19:46:50|787.43|785.03|787.62|785.22|787.62|785.22|787.23|784.83|0
1648583220000|2022-03-29 19:47:00|787.82|785.42|787.82|785.42|787.82|785.42|787.82|785.42|0
1648583230000|2022-03-29 19:47:10|787.62|785.22|787.43|785.03|787.82|785.42|787.43|785.03|0
1648583240000|2022-03-29 19:47:20|786.84|784.44|786.64|784.24|786.84|784.44|786.64|784.24|0
1648583250000|2022-03-29 19:47:30|787.04|784.64|786.84|784.44|787.04|784.64|786.64|784.24|0
1648583260000|2022-03-29 19:47:40|787.23|784.83|787.04|784.64|787.23|784.83|787.04|784.64|0
1648583270000|2022-03-29 19:47:50|787.13|784.73|786.84|784.44|787.13|784.73|786.84|784.44|0
1648583280000|2022-03-29 19:48:00|787.04|784.64|786.25|783.85|787.04|784.64|786.25|783.85|0
1648583290000|2022-03-29 19:48:10|786.06|783.66|785.08|782.68|786.06|783.66|784.88|782.48|0
1648583300000|2022-03-29 19:48:20|785.47|783.07|787.04|784.64|787.04|784.64|785.47|783.07|0
1648583310000|2022-03-29 19:48:30|786.25|783.85|786.25|783.85|786.25|783.85|786.25|783.85|0
1648583320000|2022-03-29 19:48:40|786.06|783.66|786.25|783.85|786.25|783.85|786.06|783.66|0
1648583330000|2022-03-29 19:48:50|786.45|784.05|785.86|783.46|786.45|784.05|785.66|783.26|0
1648583340000|2022-03-29 19:49:00|786.25|783.85|785.47|783.07|786.25|783.85|785.47|783.07|0
1648583350000|2022-03-29 19:49:10|785.66|783.26|785.47|783.07|785.66|783.26|785.08|782.68|0
1648583360000|2022-03-29 19:49:20|785.66|783.26|784.1|781.7|785.66|783.26|784.1|781.7|0
1648583370000|2022-03-29 19:49:30|783.7|781.3|783.7|781.3|783.7|781.3|783.12|780.72|0
1648583380000|2022-03-29 19:49:40|783.51|781.11|784.49|782.09|784.49|782.09|783.51|781.11|0
1648583390000|2022-03-29 19:49:50|785.08|782.68|785.08|782.68|785.47|783.07|785.08|782.68|0
1648583400000|2022-03-29 19:50:00|784.68|782.28|784.29|781.89|784.68|782.28|783.31|780.91|0
1648583410000|2022-03-29 19:50:10|784.1|781.7|783.51|781.11|784.29|781.89|783.51|781.11|0
1648583420000|2022-03-29 19:50:20|784.1|781.7|784.29|781.89|784.68|782.28|784.1|781.7|0
1648583430000|2022-03-29 19:50:30|784.19|781.79|783.9|781.5|784.19|781.79|783.9|781.5|0
1648583440000|2022-03-29 19:50:40|784.1|781.7|783.9|781.5|784.1|781.7|783.7|781.3|0
1648583450000|2022-03-29 19:50:50|784.1|781.7|784.29|781.89|784.29|781.89|784.1|781.7|0
1648583460000|2022-03-29 19:51:00|784.49|782.09|783.9|781.5|784.68|782.28|783.9|781.5|0
1648583470000|2022-03-29 19:51:10|783.7|781.3|783.31|780.91|783.8|781.4|783.31|780.91|0
1648583480000|2022-03-29 19:51:20|782.72|780.32|781.94|779.54|782.72|780.32|781.75|779.35|0
1648583490000|2022-03-29 19:51:30|781.36|778.96|780.96|778.56|781.36|778.96|780.96|778.56|0
1648583500000|2022-03-29 19:51:40|779.99|777.59|780.18|777.78|780.18|777.78|779.79|777.39|0
1648583510000|2022-03-29 19:51:50|780.38|777.98|780.08|777.68|780.38|777.98|779.99|777.59|0
1648583520000|2022-03-29 19:52:00|779.99|777.59|779.79|777.39|779.99|777.59|779.6|777.2|0
1648583530000|2022-03-29 19:52:10|779.2|776.8|779.6|777.2|779.6|777.2|779.2|776.8|0
1648583540000|2022-03-29 19:52:20|779.4|777|779.4|777|779.4|777|779.2|776.8|0
1648583550000|2022-03-29 19:52:30|779.99|777.59|780.77|778.37|781.55|779.15|779.99|777.59|0
1648583560000|2022-03-29 19:52:40|781.16|778.76|780.96|778.56|781.16|778.76|780.96|778.56|0
1648583570000|2022-03-29 19:52:50|780.86|778.46|781.16|778.76|781.16|778.76|780.86|778.46|0
1648583580000|2022-03-29 19:53:00|780.96|778.56|780.18|777.78|780.96|778.56|780.18|777.78|0
1648583590000|2022-03-29 19:53:10|780.38|777.98|780.38|777.98|780.38|777.98|780.18|777.78|0
1648583600000|2022-03-29 19:53:20|780.57|778.17|779.99|777.59|780.57|778.17|779.99|777.59|0
1648583610000|2022-03-29 19:53:30|779.4|777|778.62|776.22|779.4|777|778.62|776.22|0
1648583620000|2022-03-29 19:53:40|778.81|776.41|779.01|776.61|779.01|776.61|778.81|776.41|0
1648583630000|2022-03-29 19:53:50|778.62|776.22|779.4|777|779.4|777|778.62|776.22|0
1648583640000|2022-03-29 19:54:00|779.1|776.7|778.03|775.63|779.1|776.7|778.03|775.63|0
1648583650000|2022-03-29 19:54:10|777.84|775.44|777.64|775.24|777.84|775.44|777.54|775.14|0
1648583660000|2022-03-29 19:54:20|778.03|775.63|778.23|775.83|778.42|776.02|778.03|775.63|0
1648583670000|2022-03-29 19:54:30|777.64|775.24|777.84|775.44|777.84|775.44|777.64|775.24|0
1648583680000|2022-03-29 19:54:40|779.99|777.59|779.59|777.19|780.57|778.17|779.2|776.8|0
1648583690000|2022-03-29 19:54:50|778.62|776.22|779.79|777.39|779.79|777.39|778.62|776.22|0
1648583700000|2022-03-29 19:55:00|778.81|776.41|778.62|776.22|778.81|776.41|778.62|776.22|0
1648583710000|2022-03-29 19:55:10|779.01|776.61|780.18|777.78|780.38|777.98|779.01|776.61|0
1648583720000|2022-03-29 19:55:20|780.57|778.17|781.74|779.34|781.74|779.34|780.57|778.17|0
1648583730000|2022-03-29 19:55:30|781.55|779.15|781.16|778.76|781.94|779.54|781.16|778.76|0
1648583740000|2022-03-29 19:55:40|780.96|778.56|780.77|778.37|781.35|778.95|780.77|778.37|0
1648583750000|2022-03-29 19:55:50|781.55|779.15|781.16|778.76|781.74|779.34|781.16|778.76|0
1648583760000|2022-03-29 19:56:00|780.96|778.56|780.96|778.56|781.35|778.95|780.96|778.56|0
1648583770000|2022-03-29 19:56:10|781.35|778.95|781.35|778.95|781.55|779.15|781.35|778.95|0
1648583780000|2022-03-29 19:56:20|781.55|779.15|781.55|779.15|781.55|779.15|781.55|779.15|0
1648583790000|2022-03-29 19:56:30|781.74|779.34|781.16|778.76|781.74|779.34|781.16|778.76|0
1648583800000|2022-03-29 19:56:40|781.35|778.95|781.35|778.95|781.55|779.15|781.35|778.95|0
1648583810000|2022-03-29 19:56:50|781.55|779.15|781.55|779.15|781.55|779.15|781.35|778.95|0
1648583820000|2022-03-29 19:57:00|781.35|778.95|780.57|778.17|781.35|778.95|780.57|778.17|0
1648583830000|2022-03-29 19:57:10|780.77|778.37|780.96|778.56|780.96|778.56|780.57|778.17|0
1648583840000|2022-03-29 19:57:20|780.77|778.37|780.57|778.17|780.77|778.37|780.57|778.17|0
1648583850000|2022-03-29 19:57:30|780.96|778.56|781.94|779.54|781.94|779.54|780.96|778.56|0
1648583860000|2022-03-29 19:57:40|782.53|780.13|782.33|779.93|782.53|780.13|782.33|779.93|0
1648583870000|2022-03-29 19:57:50|782.72|780.32|782.92|780.52|782.92|780.52|782.72|780.32|0
1648583880000|2022-03-29 19:58:00|782.72|780.32|783.31|780.91|783.31|780.91|782.72|780.32|0
1648583890000|2022-03-29 19:58:10|783.5|781.1|783.5|781.1|783.5|781.1|783.11|780.71|0
1648583900000|2022-03-29 19:58:20|783.31|780.91|783.31|780.91|783.7|781.3|783.31|780.91|0
1648583910000|2022-03-29 19:58:30|783.5|781.1|783.5|781.1|783.7|781.3|783.5|781.1|0
1648583920000|2022-03-29 19:58:40|783.9|781.5|783.7|781.3|783.9|781.5|783.7|781.3|0
1648583930000|2022-03-29 19:58:50|783.5|781.1|783.31|780.91|783.7|781.3|783.31|780.91|0
1648583940000|2022-03-29 19:59:00|783.11|780.71|782.13|779.73|783.11|780.71|781.94|779.54|0
1648583950000|2022-03-29 19:59:10|782.72|780.32|781.94|779.54|782.72|780.32|781.94|779.54|0
1648583960000|2022-03-29 19:59:20|781.84|779.44|782.13|779.73|782.72|780.32|781.84|779.44|0
1648583970000|2022-03-29 19:59:30|782.72|780.32|783.31|780.91|783.31|780.91|782.72|780.32|0
1648583980000|2022-03-29 19:59:40|783.5|781.1|783.31|780.91|783.9|781.5|783.31|780.91|0
1648583990000|2022-03-29 19:59:50|784.09|781.69|785.07|782.67|785.07|782.67|783.7|781.3|0
1648584000000|2022-03-29 20:00:00|784.88|782.48|784.68|782.28|784.88|782.48|784.68|782.28|0
1648584010000|2022-03-29 20:00:10|784.88|782.48|784.48|782.08|784.88|782.48|784.09|781.69|0
1648584020000|2022-03-29 20:00:20|785.07|782.67|784.48|782.08|785.07|782.67|784.48|782.08|0
1648584030000|2022-03-29 20:00:30|784.29|781.89|784.48|782.08|784.48|782.08|784.29|781.89|0
1648584040000|2022-03-29 20:00:40|784.29|781.89|784.09|781.69|784.29|781.89|784.09|781.69|0
1648584050000|2022-03-29 20:00:50|783.9|781.5|784.29|781.89|784.29|781.89|783.9|781.5|0
1648584060000|2022-03-29 20:01:00|784.48|782.08|784.29|781.89|784.48|782.08|784.29|781.89|0
1648584070000|2022-03-29 20:01:10|784.48|782.08|784.48|782.08|784.48|782.08|784.48|782.08|0
1648584080000|2022-03-29 20:01:20|784.29|781.89|783.7|781.3|784.29|781.89|783.7|781.3|0
1648584090000|2022-03-29 20:01:30|783.9|781.5|783.5|781.1|783.9|781.5|783.5|781.1|0
1648584100000|2022-03-29 20:01:40|783.11|780.71|784.09|781.69|784.29|781.89|783.11|780.71|0
1648584110000|2022-03-29 20:01:50|784.29|781.89|784.18|781.78|784.29|781.89|784.09|781.69|0
1648584120000|2022-03-29 20:02:00|784.09|781.69|784.09|781.69|784.09|781.69|784.09|781.69|0
1648584130000|2022-03-29 20:02:10|783.5|781.1|783.5|781.1|783.7|781.3|783.5|781.1|0
1648584140000|2022-03-29 20:02:20|783.31|780.91|783.5|781.1|783.5|781.1|783.31|780.91|0
1648584150000|2022-03-29 20:02:30|783.11|780.71|782.92|780.52|783.11|780.71|782.92|780.52|0
1648584160000|2022-03-29 20:02:40|783.11|780.71|783.11|780.71|783.31|780.91|783.11|780.71|0
1648584170000|2022-03-29 20:02:50|783.31|780.91|783.31|780.91|783.31|780.91|783.31|780.91|0
1648584180000|2022-03-29 20:03:00|783.11|780.71|782.92|780.52|783.11|780.71|782.92|780.52|0
1648584190000|2022-03-29 20:03:10|783.11|780.71|783.11|780.71|783.11|780.71|783.11|780.71|0
1648584200000|2022-03-29 20:03:20|783.31|780.91|783.11|780.71|783.31|780.91|783.11|780.71|0
1648584210000|2022-03-29 20:03:30|783.21|780.81|783.31|780.91|783.31|780.91|783.21|780.81|0
1648584220000|2022-03-29 20:03:40|783.5|781.1|783.31|780.91|783.5|781.1|783.31|780.91|0
1648584230000|2022-03-29 20:03:50|783.5|781.1|783.7|781.3|783.7|781.3|783.5|781.1|0
1648584240000|2022-03-29 20:04:00|783.89|781.49|783.7|781.3|783.89|781.49|783.7|781.3|0
1648584250000|2022-03-29 20:04:10|783.5|781.1|783.89|781.49|783.89|781.49|783.5|781.1|0
1648584260000|2022-03-29 20:04:20|783.7|781.3|783.6|781.2|783.7|781.3|783.5|781.1|0
1648584270000|2022-03-29 20:04:30|783.5|781.1|783.7|781.3|783.7|781.3|783.5|781.1|0
1648584280000|2022-03-29 20:04:40|783.89|781.49|784.09|781.69|784.09|781.69|783.89|781.49|0
1648584290000|2022-03-29 20:04:50|783.89|781.49|783.5|781.1|783.89|781.49|783.5|781.1|0
1648584300000|2022-03-29 20:05:00|783.7|781.3|783.11|780.71|783.7|781.3|783.11|780.71|0
1648584310000|2022-03-29 20:05:10|782.91|780.51|782.13|779.73|782.91|780.51|782.13|779.73|0
1648584320000|2022-03-29 20:05:20|781.94|779.54|781.35|778.95|781.94|779.54|781.35|778.95|0
1648584330000|2022-03-29 20:05:30|780.57|778.17|780.37|777.97|780.76|778.36|780.37|777.97|0
1648584340000|2022-03-29 20:05:40|779.79|777.39|779.79|777.39|779.79|777.39|779.79|777.39|0
1648584350000|2022-03-29 20:05:50|779.98|777.58|780.76|778.36|780.76|778.36|779.98|777.58|0
1648584360000|2022-03-29 20:06:00|781.35|778.95|780.57|778.17|781.35|778.95|780.57|778.17|0
1648584370000|2022-03-29 20:06:10|780.96|778.56|781.74|779.34|781.74|779.34|780.96|778.56|0
1648584380000|2022-03-29 20:06:20|781.35|778.95|781.35|778.95|781.35|778.95|781.35|778.95|0
1648584390000|2022-03-29 20:06:30|781.15|778.75|781.15|778.75|781.35|778.95|781.15|778.75|0
1648584400000|2022-03-29 20:06:40|780.96|778.56|780.96|778.56|780.96|778.56|780.96|778.56|0
1648584410000|2022-03-29 20:06:50|781.15|778.75|780.96|778.56|781.15|778.75|780.96|778.56|0
1648584420000|2022-03-29 20:07:00|781.15|778.75|781.15|778.75|781.35|778.95|781.15|778.75|0
1648584430000|2022-03-29 20:07:10|780.76|778.36|780.96|778.56|780.96|778.56|780.76|778.36|0
1648584440000|2022-03-29 20:07:20|780.76|778.36|780.96|778.56|781.15|778.75|780.76|778.36|0
1648584450000|2022-03-29 20:07:30|780.76|778.36|780.96|778.56|780.96|778.56|780.76|778.36|0
1648584460000|2022-03-29 20:07:40|780.76|778.36|780.86|778.46|780.96|778.56|780.76|778.36|0
1648584470000|2022-03-29 20:07:50|780.96|778.56|780.57|778.17|780.96|778.56|780.57|778.17|0
1648584480000|2022-03-29 20:08:00|780.96|778.56|780.76|778.36|780.96|778.56|780.76|778.36|0
1648584490000|2022-03-29 20:08:10|780.96|778.56|780.76|778.36|780.96|778.56|780.57|778.17|0
1648584500000|2022-03-29 20:08:20|780.57|778.17|780.57|778.17|780.57|778.17|780.57|778.17|0
1648584510000|2022-03-29 20:08:30|780.76|778.36|780.96|778.56|780.96|778.56|780.76|778.36|0
1648584520000|2022-03-29 20:08:40|780.76|778.36|780.76|778.36|780.76|778.36|780.76|778.36|0
1648584530000|2022-03-29 20:08:50|780.96|778.56|780.96|778.56|780.96|778.56|780.96|778.56|0
1648584540000|2022-03-29 20:09:00|781.15|778.75|780.96|778.56|781.15|778.75|780.96|778.56|0
1648584550000|2022-03-29 20:09:10|780.86|778.46|780.86|778.46|780.86|778.46|780.86|778.46|0
1648584560000|2022-03-29 20:09:20|780.96|778.56|781.15|778.75|781.15|778.75|780.96|778.56|0
1648584570000|2022-03-29 20:09:30|781.25|778.85|781.35|778.95|781.35|778.95|781.25|778.85|0
1648584590000|2022-03-29 20:09:50|781.15|778.75|781.15|778.75|781.35|778.95|781.15|778.75|0
1648584600000|2022-03-29 20:10:00|780.96|778.56|780.76|778.36|780.96|778.56|780.76|778.36|0
1648584610000|2022-03-29 20:10:10|780.85|778.45|780.96|778.56|780.96|778.56|780.85|778.45|0
1648584620000|2022-03-29 20:10:20|780.76|778.36|780.37|777.97|780.76|778.36|780.37|777.97|0
1648584640000|2022-03-29 20:10:40|780.57|778.17|780.57|778.17|780.57|778.17|780.37|777.97|0
1648584650000|2022-03-29 20:10:50|780.46|778.06|780.76|778.36|780.76|778.36|780.46|778.06|0
1648584660000|2022-03-29 20:11:00|780.57|778.17|780.76|778.36|780.76|778.36|780.56|778.16|0
1648584680000|2022-03-29 20:11:20|780.56|778.16|780.56|778.16|780.56|778.16|780.56|778.16|0
1648584690000|2022-03-29 20:11:30|780.37|777.97|780.56|778.16|780.56|778.16|780.37|777.97|0
1648584700000|2022-03-29 20:11:40|780.37|777.97|780.37|777.97|780.37|777.97|780.37|777.97|0
1648584710000|2022-03-29 20:11:50|780.56|778.16|780.56|778.16|780.56|778.16|780.56|778.16|0
1648584720000|2022-03-29 20:12:00|780.46|778.06|780.56|778.16|780.56|778.16|780.46|778.06|0
1648584740000|2022-03-29 20:12:20|780.76|778.36|780.76|778.36|780.76|778.36|780.76|778.36|0
1648584750000|2022-03-29 20:12:30|780.56|778.16|780.56|778.16|780.56|778.16|780.56|778.16|0
1648584760000|2022-03-29 20:12:40|780.37|777.97|780.37|777.97|780.37|777.97|780.37|777.97|0
1648584770000|2022-03-29 20:12:50|780.27|777.87|780.56|778.16|780.56|778.16|780.27|777.87|0
1648584780000|2022-03-29 20:13:00|780.76|778.36|780.37|777.97|780.76|778.36|780.37|777.97|0
1648584790000|2022-03-29 20:13:10|780.56|778.16|780.37|777.97|780.56|778.16|780.37|777.97|0
1648584800000|2022-03-29 20:13:20|780.56|778.16|780.37|777.97|780.56|778.16|780.37|777.97|0
1648584810000|2022-03-29 20:13:30|780.17|777.77|780.17|777.77|780.17|777.77|780.17|777.77|0
1648584820000|2022-03-29 20:13:40|780.37|777.97|780.56|778.16|780.56|778.16|780.37|777.97|0
1648584830000|2022-03-29 20:13:50|780.76|778.36|780.76|778.36|780.76|778.36|780.66|778.26|0
1648584840000|2022-03-29 20:14:00|780.95|778.55|780.95|778.55|780.95|778.55|780.95|778.55|0
1648584850000|2022-03-29 20:14:10|780.76|778.36|780.76|778.36|780.76|778.36|780.76|778.36|0
1648584860000|2022-03-29 20:14:20|780.56|778.16|780.56|778.16|780.76|778.36|780.56|778.16|0
1648584870000|2022-03-29 20:14:30|780.76|778.36|780.56|778.16|780.76|778.36|780.56|778.16|0
1648584880000|2022-03-29 20:14:40|780.17|777.77|780.17|777.77|780.17|777.77|780.17|777.77|0
1648584890000|2022-03-29 20:14:50|780.37|777.97|780.46|778.06|780.46|778.06|780.37|777.97|0
1648584910000|2022-03-29 20:15:10|780.57|777.77|780.57|777.77|780.57|777.77|780.57|777.77|0
1648584920000|2022-03-29 20:15:20|780.47|777.67|780.57|777.77|780.57|777.77|780.47|777.67|0
1648584930000|2022-03-29 20:15:30|780.37|777.57|780.37|777.57|780.37|777.57|780.37|777.57|0
1648584940000|2022-03-29 20:15:40|780.57|777.77|780.57|777.77|780.57|777.77|780.57|777.77|0
1648584950000|2022-03-29 20:15:50|780.76|777.96|780.76|777.96|780.76|777.96|780.76|777.96|0
1648584970000|2022-03-29 20:16:10|780.96|778.16|780.96|778.16|780.96|778.16|780.96|778.16|0
1648585030000|2022-03-29 20:17:10|781.15|778.35|780.96|778.16|781.15|778.35|780.96|778.16|0
1648585040000|2022-03-29 20:17:20|781.15|778.35|781.15|778.35|781.15|778.35|781.15|778.35|0
1648585050000|2022-03-29 20:17:30|781.05|778.25|780.96|778.16|781.05|778.25|780.96|778.16|0
1648585100000|2022-03-29 20:18:20|780.86|778.06|780.96|778.16|780.96|778.16|780.86|778.06|0
1648585110000|2022-03-29 20:18:30|780.86|778.06|780.86|778.06|780.86|778.06|780.86|778.06|0
1648585120000|2022-03-29 20:18:40|780.96|778.16|780.86|778.06|780.96|778.16|780.76|777.96|0
1648585140000|2022-03-29 20:19:00|780.76|777.96|780.96|778.16|780.96|778.16|780.76|777.96|0
1648585150000|2022-03-29 20:19:10|780.86|778.06|780.96|778.16|780.96|778.16|780.86|778.06|0
1648585160000|2022-03-29 20:19:20|780.86|778.06|780.96|778.16|780.96|778.16|780.86|778.06|0
1648585170000|2022-03-29 20:19:30|781.15|778.35|781.15|778.35|781.15|778.35|781.15|778.35|0
1648585220000|2022-03-29 20:20:20|781.25|778.45|781.35|778.55|781.35|778.55|781.15|778.35|0
1648585230000|2022-03-29 20:20:30|781.54|778.74|781.35|778.55|781.54|778.74|781.35|778.55|0
1648585240000|2022-03-29 20:20:40|781.54|778.74|781.35|778.55|781.54|778.74|781.35|778.55|0
1648585280000|2022-03-29 20:21:20|781.54|778.74|781.54|778.74|781.54|778.74|781.54|778.74|0
1648585290000|2022-03-29 20:21:30|781.35|778.55|781.54|778.74|781.54|778.74|781.35|778.55|0
1648585330000|2022-03-29 20:22:10|781.93|779.13|781.83|779.03|781.93|779.13|781.83|779.03|0
1648585340000|2022-03-29 20:22:20|781.74|778.94|781.74|778.94|781.74|778.94|781.74|778.94|0
1648585370000|2022-03-29 20:22:50|781.54|778.74|781.54|778.74|781.54|778.74|781.54|778.74|0
1648585400000|2022-03-29 20:23:20|781.35|778.55|781.35|778.55|781.35|778.55|781.35|778.55|0
1648585420000|2022-03-29 20:23:40|781.15|778.35|781.35|778.55|781.35|778.55|781.15|778.35|0
1648585450000|2022-03-29 20:24:10|781.15|778.35|781.35|778.55|781.35|778.55|781.15|778.35|0
1648585470000|2022-03-29 20:24:30|781.15|778.35|781.15|778.35|781.15|778.35|781.15|778.35|0
1648585540000|2022-03-29 20:25:40|781.35|778.55|781.35|778.55|781.35|778.55|781.24|778.44|0
1648585560000|2022-03-29 20:26:00|781.54|778.74|781.35|778.55|781.54|778.74|781.35|778.55|0
1648585580000|2022-03-29 20:26:20|781.15|778.35|781.15|778.35|781.15|778.35|781.15|778.35|0
1648585660000|2022-03-29 20:27:40|780.95|778.15|781.15|778.35|781.15|778.35|780.95|778.15|0
1648585680000|2022-03-29 20:28:00|780.95|778.15|780.95|778.15|780.95|778.15|780.95|778.15|0
1648585710000|2022-03-29 20:28:30|780.85|778.05|781.34|778.54|781.34|778.54|780.85|778.05|0
1648585740000|2022-03-29 20:29:00|781.15|778.35|781.34|778.54|781.34|778.54|781.15|778.35|0
1648585760000|2022-03-29 20:29:20|781.24|778.44|781.24|778.44|781.24|778.44|781.24|778.44|0
1648585770000|2022-03-29 20:29:30|781.15|778.35|781.15|778.35|781.15|778.35|781.15|778.35|0
1648585810000|2022-03-29 20:30:10|780.95|778.15|781.05|778.25|781.05|778.25|780.95|778.15|0
1648585820000|2022-03-29 20:30:20|781.15|778.35|781.15|778.35|781.15|778.35|781.05|778.25|0
1648585840000|2022-03-29 20:30:40|781.34|778.54|781.15|778.35|781.34|778.54|781.15|778.35|0
1648585850000|2022-03-29 20:30:50|781.34|778.54|781.15|778.35|781.34|778.54|781.15|778.35|0
1648585860000|2022-03-29 20:31:00|781.05|778.25|781.15|778.35|781.15|778.35|781.05|778.25|0
1648585870000|2022-03-29 20:31:10|780.95|778.15|780.95|778.15|780.95|778.15|780.95|778.15|0
1648585890000|2022-03-29 20:31:30|781.15|778.35|781.15|778.35|781.15|778.35|781.15|778.35|0
1648585920000|2022-03-29 20:32:00|781.34|778.54|781.15|778.35|781.34|778.54|781.15|778.35|0
1648585940000|2022-03-29 20:32:20|781.24|778.44|781.24|778.44|781.34|778.54|781.15|778.35|0
1648585950000|2022-03-29 20:32:30|781.15|778.35|781.34|778.54|781.34|778.54|781.15|778.35|0
1648585980000|2022-03-29 20:33:00|781.15|778.35|781.15|778.35|781.15|778.35|781.15|778.35|0
1648586000000|2022-03-29 20:33:20|781.34|778.54|781.54|778.74|781.54|778.74|781.34|778.54|0
1648586020000|2022-03-29 20:33:40|781.34|778.54|781.34|778.54|781.34|778.54|781.34|778.54|0
1648586030000|2022-03-29 20:33:50|781.24|778.44|781.24|778.44|781.24|778.44|781.24|778.44|0
1648586040000|2022-03-29 20:34:00|781.34|778.54|781.34|778.54|781.34|778.54|781.24|778.44|0
1648586050000|2022-03-29 20:34:10|781.54|778.74|781.44|778.64|781.54|778.74|781.44|778.64|0
1648586060000|2022-03-29 20:34:20|781.54|778.74|781.54|778.74|781.54|778.74|781.44|778.64|0
1648586080000|2022-03-29 20:34:40|781.44|778.64|781.54|778.74|781.54|778.74|781.44|778.64|0
1648586100000|2022-03-29 20:35:00|781.34|778.54|781.34|778.54|781.34|778.54|781.34|778.54|0
1648586120000|2022-03-29 20:35:20|781.54|778.74|781.34|778.54|781.54|778.74|781.34|778.54|0
1648586130000|2022-03-29 20:35:30|781.44|778.64|781.54|778.74|781.54|778.74|781.44|778.64|0
1648586140000|2022-03-29 20:35:40|781.73|778.93|781.73|778.93|781.73|778.93|781.73|778.93|0
1648586190000|2022-03-29 20:36:30|781.93|779.13|781.93|779.13|781.93|779.13|781.93|779.13|0
1648586200000|2022-03-29 20:36:40|781.73|778.93|781.93|779.13|781.93|779.13|781.73|778.93|0
1648586210000|2022-03-29 20:36:50|781.73|778.93|781.93|779.13|781.93|779.13|781.73|778.93|0
1648586230000|2022-03-29 20:37:10|782.12|779.32|782.12|779.32|782.12|779.32|782.12|779.32|0
1648586290000|2022-03-29 20:38:10|781.93|779.13|781.93|779.13|781.93|779.13|781.93|779.13|0
1648586340000|2022-03-29 20:39:00|782.12|779.32|782.12|779.32|782.12|779.32|782.12|779.32|0
1648586470000|2022-03-29 20:41:10|782.02|779.22|782.12|779.32|782.12|779.32|782.02|779.22|0
1648586480000|2022-03-29 20:41:20|782.22|779.42|782.22|779.42|782.22|779.42|782.22|779.42|0
1648586490000|2022-03-29 20:41:30|782.32|779.52|782.32|779.52|782.32|779.52|782.32|779.52|0
1648586500000|2022-03-29 20:41:40|782.12|779.32|782.12|779.32|782.12|779.32|782.12|779.32|0
1648586520000|2022-03-29 20:42:00|782.02|779.22|781.93|779.13|782.02|779.22|781.93|779.13|0
1648586530000|2022-03-29 20:42:10|782.12|779.32|782.12|779.32|782.12|779.32|782.12|779.32|0
1648586550000|2022-03-29 20:42:30|781.93|779.13|781.93|779.13|782.02|779.22|781.93|779.13|0
1648586580000|2022-03-29 20:43:00|782.12|779.32|782.12|779.32|782.12|779.32|782.12|779.32|0
1648586700000|2022-03-29 20:45:00|782.32|779.52|782.51|779.71|782.51|779.71|782.32|779.52|0
1648586720000|2022-03-29 20:45:20|782.71|779.91|782.51|779.71|782.71|779.91|782.51|779.71|0
1648586730000|2022-03-29 20:45:30|782.61|779.81|782.61|779.81|782.61|779.81|782.61|779.81|0
1648586740000|2022-03-29 20:45:40|782.71|779.91|782.51|779.71|782.71|779.91|782.51|779.71|0
1648586750000|2022-03-29 20:45:50|782.71|779.91|782.51|779.71|782.71|779.91|782.51|779.71|0
1648586760000|2022-03-29 20:46:00|782.71|779.91|782.71|779.91|782.71|779.91|782.71|779.91|0
1648586770000|2022-03-29 20:46:10|782.9|780.1|782.9|780.1|782.9|780.1|782.9|780.1|0
1648586790000|2022-03-29 20:46:30|782.71|779.91|782.71|779.91|782.71|779.91|782.71|779.91|0
1648586800000|2022-03-29 20:46:40|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1648586810000|2022-03-29 20:46:50|782.71|779.91|782.71|779.91|782.71|779.91|782.6|779.8|0
1648586820000|2022-03-29 20:47:00|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1648586830000|2022-03-29 20:47:10|782.71|779.91|782.51|779.71|782.71|779.91|782.51|779.71|0
1648586890000|2022-03-29 20:48:10|782.6|779.8|782.71|779.91|782.71|779.91|782.6|779.8|0
1648586920000|2022-03-29 20:48:40|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1648586930000|2022-03-29 20:48:50|782.41|779.61|782.41|779.61|782.41|779.61|782.41|779.61|0
1648586940000|2022-03-29 20:49:00|782.31|779.51|782.31|779.51|782.31|779.51|782.31|779.51|0
1648586980000|2022-03-29 20:49:40|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1648587000000|2022-03-29 20:50:00|782.12|779.32|782.12|779.32|782.12|779.32|782.12|779.32|0
1648587010000|2022-03-29 20:50:10|782.31|779.51|782.31|779.51|782.31|779.51|782.31|779.51|0
1648587030000|2022-03-29 20:50:30|782.12|779.32|782.31|779.51|782.31|779.51|782.12|779.32|0
1648587040000|2022-03-29 20:50:40|782.41|779.61|782.51|779.71|782.51|779.71|782.41|779.61|0
1648587050000|2022-03-29 20:50:50|782.31|779.51|782.31|779.51|782.31|779.51|782.31|779.51|0
1648587060000|2022-03-29 20:51:00|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1648587110000|2022-03-29 20:51:50|782.31|779.51|782.31|779.51|782.31|779.51|782.31|779.51|0
1648587120000|2022-03-29 20:52:00|782.51|779.71|782.31|779.51|782.51|779.71|782.31|779.51|0
1648587140000|2022-03-29 20:52:20|782.51|779.71|782.51|779.71|782.51|779.71|782.51|779.71|0
1648587180000|2022-03-29 20:53:00|782.31|779.51|782.31|779.51|782.31|779.51|782.31|779.51|0
1648587240000|2022-03-29 20:54:00|782.21|779.41|782.12|779.32|782.21|779.41|782.12|779.32|0
1648587250000|2022-03-29 20:54:10|782.21|779.41|782.12|779.32|782.31|779.51|782.12|779.32|0
1648587260000|2022-03-29 20:54:20|782.31|779.51|782.31|779.51|782.31|779.51|782.31|779.51|0
1648587270000|2022-03-29 20:54:30|782.12|779.32|782.12|779.32|782.12|779.32|782.12|779.32|0
1648587310000|2022-03-29 20:55:10|782.21|779.41|782.21|779.41|782.21|779.41|782.21|779.41|0
1648587330000|2022-03-29 20:55:30|782.12|779.32|782.12|779.32|782.12|779.32|782.12|779.32|0
1648587340000|2022-03-29 20:55:40|782.01|779.21|782.01|779.21|782.01|779.21|782.01|779.21|0
1648587350000|2022-03-29 20:55:50|781.92|779.12|781.92|779.12|781.92|779.12|781.92|779.12|0
1648587360000|2022-03-29 20:56:00|782.01|779.21|782.12|779.32|782.12|779.32|782.01|779.21|0
1648587410000|2022-03-29 20:56:50|782.31|779.51|782.31|779.51|782.31|779.51|782.31|779.51|0
1648587420000|2022-03-29 20:57:00|782.12|779.32|782.12|779.32|782.12|779.32|782.12|779.32|0
1648587490000|2022-03-29 20:58:10|782.01|779.21|782.01|779.21|782.01|779.21|782.01|779.21|0
1648587500000|2022-03-29 20:58:20|781.92|779.12|781.53|778.73|781.92|779.12|781.53|778.73|0
1648587510000|2022-03-29 20:58:30|781.33|778.53|781.53|778.73|781.53|778.73|781.33|778.53|0
1648587520000|2022-03-29 20:58:40|781.43|778.63|781.53|778.73|781.53|778.73|781.33|778.53|0
1648587530000|2022-03-29 20:58:50|781.72|778.92|781.72|778.92|781.72|778.92|781.72|778.92|0
1648587540000|2022-03-29 20:59:00|781.53|778.73|781.53|778.73|781.53|778.73|781.53|778.73|0
1648587570000|2022-03-29 20:59:30|781.43|778.63|781.33|778.53|781.43|778.63|781.33|778.53|0
1648587580000|2022-03-29 20:59:40|781.23|778.43|781.33|778.53|781.33|778.53|781.14|778.34|0
1648587590000|2022-03-29 20:59:50|781.23|778.43|781.23|778.43|781.23|778.43|781.23|778.43|0
1648587600000|2022-03-29 21:00:00|781.29|778.49|781.29|778.49|781.29|778.49|781.29|778.49|0
1648587610000|2022-03-29 21:00:10|781.11|778.31|781.11|778.31|781.11|778.31|781.11|778.31|0
1648587620000|2022-03-29 21:00:20|781.14|778.34|781.14|778.34|781.14|778.34|781.14|778.34|0
1648587630000|2022-03-29 21:00:30|781.11|778.31|781.11|778.31|781.11|778.31|781.11|778.31|0
1648587640000|2022-03-29 21:00:40|781.08|778.28|781.08|778.28|781.08|778.28|781.08|778.28|0
1648587680000|2022-03-29 21:01:20|781|778.2|781|778.2|781|778.2|781|778.2|0
1648587700000|2022-03-29 21:01:40|780.99|778.19|781.08|778.28|781.08|778.28|780.99|778.19|0
1648587710000|2022-03-29 21:01:50|781.11|778.31|781.11|778.31|781.11|778.31|781.11|778.31|0
1648587720000|2022-03-29 21:02:00|781.08|778.28|781.06|778.26|781.08|778.28|781.06|778.26|0
1648587740000|2022-03-29 21:02:20|781.03|778.23|780.97|778.17|781.03|778.23|780.97|778.17|0
1648587760000|2022-03-29 21:02:40|781.06|778.26|781.03|778.23|781.06|778.26|780.97|778.17|0
1648587770000|2022-03-29 21:02:50|781.06|778.26|781.06|778.26|781.06|778.26|781.06|778.26|0
1648587780000|2022-03-29 21:03:00|781.08|778.28|781.08|778.28|781.08|778.28|781.08|778.28|0
1648587790000|2022-03-29 21:03:10|781.03|778.23|781.03|778.23|781.03|778.23|781.03|778.23|0
1648587860000|2022-03-29 21:04:20|781.08|778.28|780.97|778.17|781.08|778.28|780.97|778.17|0
1648587880000|2022-03-29 21:04:40|780.91|778.11|780.91|778.11|780.91|778.11|780.91|778.11|0
1648587910000|2022-03-29 21:05:10|780.88|778.08|780.88|778.08|780.88|778.08|780.88|778.08|0
1648587930000|2022-03-29 21:05:30|780.91|778.11|780.91|778.11|780.91|778.11|780.91|778.11|0
1648587980000|2022-03-29 21:06:20|780.85|778.05|780.85|778.05|780.85|778.05|780.85|778.05|0
1648587990000|2022-03-29 21:06:30|780.77|777.97|780.77|777.97|780.77|777.97|780.77|777.97|0
1648588030000|2022-03-29 21:07:10|780.59|777.79|780.59|777.79|780.59|777.79|780.59|777.79|0
1648588060000|2022-03-29 21:07:40|780.54|777.74|780.54|777.74|780.54|777.74|780.54|777.74|0
1648588070000|2022-03-29 21:07:50|780.59|777.79|780.65|777.85|780.65|777.85|780.59|777.79|0
1648588080000|2022-03-29 21:08:00|780.73|777.93|780.71|777.91|780.73|777.93|780.71|777.91|0
1648588090000|2022-03-29 21:08:10|780.73|777.93|780.62|777.82|780.73|777.93|780.62|777.82|0
1648588100000|2022-03-29 21:08:20|780.54|777.74|780.54|777.74|780.54|777.74|780.54|777.74|0
1648588120000|2022-03-29 21:08:40|780.62|777.82|780.62|777.82|780.62|777.82|780.62|777.82|0
1648588130000|2022-03-29 21:08:50|780.59|777.79|780.59|777.79|780.59|777.79|780.59|777.79|0
1648588170000|2022-03-29 21:09:30|780.65|777.85|780.65|777.85|780.65|777.85|780.65|777.85|0
1648588240000|2022-03-29 21:10:40|780.73|777.93|780.73|777.93|780.73|777.93|780.73|777.93|0
1648588270000|2022-03-29 21:11:10|779.97|777.17|779.97|777.17|779.97|777.17|779.97|777.17|0
1648588330000|2022-03-29 21:12:10|780.17|777.37|780.29|777.49|780.29|777.49|780.17|777.37|0
1648588340000|2022-03-29 21:12:20|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1648588360000|2022-03-29 21:12:40|780.14|777.34|780.14|777.34|780.14|777.34|780.14|777.34|0
1648588380000|2022-03-29 21:13:00|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1648588390000|2022-03-29 21:13:10|780.29|777.49|780.29|777.49|780.29|777.49|780.29|777.49|0
1648588410000|2022-03-29 21:13:30|780.22|777.42|780.22|777.42|780.22|777.42|780.22|777.42|0
1648588420000|2022-03-29 21:13:40|780.29|777.49|780.29|777.49|780.29|777.49|780.29|777.49|0
1648588560000|2022-03-29 21:16:00|780.31|777.51|780.31|777.51|780.31|777.51|780.31|777.51|0
1648588570000|2022-03-29 21:16:10|780.36|777.56|780.36|777.56|780.36|777.56|780.36|777.56|0
1648588650000|2022-03-29 21:17:30|780.31|777.51|780.39|777.59|780.39|777.59|780.31|777.51|0
1648588660000|2022-03-29 21:17:40|780.31|777.51|780.31|777.51|780.31|777.51|780.31|777.51|0
1648588670000|2022-03-29 21:17:50|780.28|777.48|780.28|777.48|780.28|777.48|780.28|777.48|0
1648588680000|2022-03-29 21:18:00|780.17|777.37|780.22|777.42|780.22|777.42|780.17|777.37|0
1648588690000|2022-03-29 21:18:10|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1648588700000|2022-03-29 21:18:20|780.11|777.31|780.17|777.37|780.17|777.37|780.11|777.31|0
1648588720000|2022-03-29 21:18:40|780|777.2|779.89|777.09|780|777.2|779.89|777.09|0
1648588730000|2022-03-29 21:18:50|779.85|777.05|779.8|777|779.85|777.05|779.8|777|0
1648588750000|2022-03-29 21:19:10|779.68|776.88|779.6|776.8|779.68|776.88|779.6|776.8|0
1648588760000|2022-03-29 21:19:20|780.03|777.23|780.03|777.23|780.03|777.23|780.03|777.23|0
1648588770000|2022-03-29 21:19:30|780.05|777.25|780.08|777.28|780.08|777.28|780.05|777.25|0
1648588780000|2022-03-29 21:19:40|780.03|777.23|779.89|777.09|780.03|777.23|779.89|777.09|0
1648588800000|2022-03-29 21:20:00|779.94|777.14|779.94|777.14|779.94|777.14|779.94|777.14|0
1648588900000|2022-03-29 21:21:40|779.88|777.08|779.99|777.19|779.99|777.19|779.88|777.08|0
1648588990000|2022-03-29 21:23:10|780.2|777.4|780.2|777.4|780.2|777.4|780.2|777.4|0
1648589060000|2022-03-29 21:24:20|780.28|777.48|780.28|777.48|780.28|777.48|780.28|777.48|0
1648589070000|2022-03-29 21:24:30|780.13|777.33|780.08|777.28|780.13|777.33|780.08|777.28|0
1648589080000|2022-03-29 21:24:40|780.11|777.31|780.11|777.31|780.11|777.31|780.11|777.31|0
1648589090000|2022-03-29 21:24:50|780.08|777.28|780.08|777.28|780.08|777.28|780.08|777.28|0
1648589100000|2022-03-29 21:25:00|780.16|777.36|780.16|777.36|780.16|777.36|780.16|777.36|0
1648589120000|2022-03-29 21:25:20|780.13|777.33|780.13|777.33|780.13|777.33|780.13|777.33|0
1648589140000|2022-03-29 21:25:40|780.16|777.36|780.2|777.4|780.2|777.4|780.16|777.36|0
1648589160000|2022-03-29 21:26:00|780.22|777.42|780.22|777.42|780.22|777.42|780.22|777.42|0
1648589190000|2022-03-29 21:26:30|780.33|777.53|780.36|777.56|780.36|777.56|780.33|777.53|0
1648589280000|2022-03-29 21:28:00|780.3|777.5|780.3|777.5|780.3|777.5|780.3|777.5|0
1648589330000|2022-03-29 21:28:50|780.36|777.56|780.36|777.56|780.36|777.56|780.36|777.56|0
1648589340000|2022-03-29 21:29:00|780.41|777.61|780.41|777.61|780.41|777.61|780.41|777.61|0
1648589350000|2022-03-29 21:29:10|780.33|777.53|780.33|777.53|780.33|777.53|780.33|777.53|0
1648589360000|2022-03-29 21:29:20|780.37|777.57|780.37|777.57|780.37|777.57|780.37|777.57|0
1648589400000|2022-03-29 21:30:00|780.42|777.62|780.42|777.62|780.42|777.62|780.42|777.62|0
1648589410000|2022-03-29 21:30:10|780.54|777.74|780.54|777.74|780.54|777.74|780.54|777.74|0
1648589470000|2022-03-29 21:31:10|780.45|777.65|780.4|777.6|780.45|777.65|780.4|777.6|0
1648589510000|2022-03-29 21:31:50|780.42|777.62|780.42|777.62|780.42|777.62|780.42|777.62|0
1648589600000|2022-03-29 21:33:20|780.56|777.76|780.54|777.74|780.56|777.76|780.54|777.74|0
1648589620000|2022-03-29 21:33:40|780.56|777.76|780.56|777.76|780.56|777.76|780.56|777.76|0
1648589640000|2022-03-29 21:34:00|780.59|777.79|780.59|777.79|780.59|777.79|780.59|777.79|0
1648589800000|2022-03-29 21:36:40|780.54|777.74|780.54|777.74|780.54|777.74|780.54|777.74|0
1648589830000|2022-03-29 21:37:10|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1648589880000|2022-03-29 21:38:00|780.45|777.65|780.42|777.62|780.45|777.65|780.42|777.62|0
1648589890000|2022-03-29 21:38:10|780.59|777.79|780.59|777.79|780.59|777.79|780.59|777.79|0
1648589900000|2022-03-29 21:38:20|780.64|777.84|780.64|777.84|780.64|777.84|780.64|777.84|0
1648589970000|2022-03-29 21:39:30|780.71|777.91|780.67|777.87|780.71|777.91|780.67|777.87|0
1648590080000|2022-03-29 21:41:20|780.31|777.51|780.31|777.51|780.31|777.51|780.31|777.51|0
1648590100000|2022-03-29 21:41:40|780.28|777.48|780.31|777.51|780.31|777.51|780.28|777.48|0
1648590140000|2022-03-29 21:42:20|780.48|777.68|780.48|777.68|780.48|777.68|780.48|777.68|0
1648590190000|2022-03-29 21:43:10|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1648590220000|2022-03-29 21:43:40|780.56|777.76|780.56|777.76|780.56|777.76|780.56|777.76|0
1648590250000|2022-03-29 21:44:10|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1648590260000|2022-03-29 21:44:20|780.48|777.68|780.48|777.68|780.48|777.68|780.48|777.68|0
1648590380000|2022-03-29 21:46:20|780.5|777.7|780.5|777.7|780.5|777.7|780.5|777.7|0
1648590430000|2022-03-29 21:47:10|780.48|777.68|780.53|777.73|780.53|777.73|780.48|777.68|0
1648590440000|2022-03-29 21:47:20|780.59|777.79|780.59|777.79|780.59|777.79|780.59|777.79|0
1648590460000|2022-03-29 21:47:40|780.55|777.75|780.55|777.75|780.55|777.75|780.55|777.75|0
1648590520000|2022-03-29 21:48:40|780.48|777.68|780.55|777.75|780.55|777.75|780.48|777.68|0
1648590530000|2022-03-29 21:48:50|780.53|777.73|780.5|777.7|780.53|777.73|780.5|777.7|0
1648590540000|2022-03-29 21:49:00|780.13|777.33|780.13|777.33|780.13|777.33|780.13|777.33|0
1648590550000|2022-03-29 21:49:10|780.11|777.31|780.11|777.31|780.11|777.31|780.11|777.31|0
1648590560000|2022-03-29 21:49:20|780.13|777.33|780.3|777.5|780.3|777.5|780.13|777.33|0
1648590630000|2022-03-29 21:50:30|780.13|777.33|780.3|777.5|780.3|777.5|780.13|777.33|0
1648590680000|2022-03-29 21:51:20|780.22|777.42|780.3|777.5|780.3|777.5|780.22|777.42|0
1648590700000|2022-03-29 21:51:40|780.5|777.7|780.5|777.7|780.5|777.7|780.5|777.7|0
1648590710000|2022-03-29 21:51:50|780.47|777.67|780.44|777.64|780.47|777.67|780.44|777.64|0
1648590750000|2022-03-29 21:52:30|780.5|777.7|780.5|777.7|780.5|777.7|780.5|777.7|0
1648590790000|2022-03-29 21:53:10|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1648590830000|2022-03-29 21:53:50|780.58|777.78|780.53|777.73|780.58|777.78|780.53|777.73|0
1648590850000|2022-03-29 21:54:10|780.47|777.67|780.53|777.73|780.53|777.73|780.47|777.67|0
1648590880000|2022-03-29 21:54:40|780.58|777.78|780.58|777.78|780.58|777.78|780.58|777.78|0
1648590940000|2022-03-29 21:55:40|780.47|777.67|780.58|777.78|780.58|777.78|780.47|777.67|0
1648591020000|2022-03-29 21:57:00|780.61|777.81|780.61|777.81|780.61|777.81|780.61|777.81|0
1648591170000|2022-03-29 21:59:30|780.64|777.84|780.64|777.84|780.64|777.84|780.64|777.84|0
1648591190000|2022-03-29 21:59:50|780.61|777.81|780.61|777.81|780.61|777.81|780.61|777.81|0
1648591200000|2022-03-29 22:00:00|781.4|778.6|780.23|777.43|781.4|778.6|780.23|777.43|0
1648591210000|2022-03-29 22:00:10|780.62|777.82|780.53|777.73|780.72|777.92|780.53|777.73|0
1648591220000|2022-03-29 22:00:20|780.72|777.92|780.53|777.73|780.72|777.92|780.33|777.53|0
1648591240000|2022-03-29 22:00:40|780.72|777.92|780.62|777.82|780.72|777.92|780.62|777.82|0
1648591250000|2022-03-29 22:00:50|780.53|777.73|780.62|777.82|780.62|777.82|780.53|777.73|0
1648591260000|2022-03-29 22:01:00|780.72|777.92|780.92|778.12|780.92|778.12|780.72|777.92|0
1648591270000|2022-03-29 22:01:10|780.62|777.82|780.62|777.82|780.72|777.92|780.62|777.82|0
1648591280000|2022-03-29 22:01:20|780.53|777.73|780.53|777.73|780.53|777.73|780.53|777.73|0
1648591290000|2022-03-29 22:01:30|780.72|777.92|780.72|777.92|780.72|777.92|780.72|777.92|0
1648591310000|2022-03-29 22:01:50|780.81|778.01|780.72|777.92|780.92|778.12|780.72|777.92|0
1648591330000|2022-03-29 22:02:10|780.33|777.53|780.33|777.53|780.33|777.53|780.33|777.53|0
1648591340000|2022-03-29 22:02:20|780.13|777.33|779.94|777.14|780.13|777.33|779.94|777.14|0
1648591350000|2022-03-29 22:02:30|779.84|777.04|779.35|776.55|779.84|777.04|779.35|776.55|0
1648591360000|2022-03-29 22:02:40|779.45|776.65|779.55|776.75|779.74|776.94|779.45|776.65|0
1648591370000|2022-03-29 22:02:50|779.45|776.65|779.55|776.75|779.55|776.75|779.45|776.65|0
1648591380000|2022-03-29 22:03:00|779.74|776.94|779.74|776.94|779.74|776.94|779.74|776.94|0
1648591390000|2022-03-29 22:03:10|779.84|777.04|779.74|776.94|779.84|777.04|779.55|776.75|0
1648591400000|2022-03-29 22:03:20|779.64|776.84|779.55|776.75|779.74|776.94|779.55|776.75|0
1648591410000|2022-03-29 22:03:30|779.35|776.55|779.35|776.55|779.35|776.55|779.35|776.55|0
1648591430000|2022-03-29 22:03:50|779.45|776.65|779.74|776.94|779.74|776.94|779.35|776.55|0
1648591440000|2022-03-29 22:04:00|779.55|776.75|779.64|776.84|779.64|776.84|779.55|776.75|0
1648591450000|2022-03-29 22:04:10|779.74|776.94|779.94|777.14|779.94|777.14|779.74|776.94|0
1648591480000|2022-03-29 22:04:40|779.74|776.94|779.74|776.94|779.74|776.94|779.74|776.94|0
1648591490000|2022-03-29 22:04:50|779.45|776.65|779.35|776.55|779.45|776.65|779.35|776.55|0
1648591510000|2022-03-29 22:05:10|779.25|776.45|779.16|776.36|779.25|776.45|779.16|776.36|0
1648591520000|2022-03-29 22:05:20|779.25|776.45|779.16|776.36|779.25|776.45|779.16|776.36|0
1648591530000|2022-03-29 22:05:30|778.96|776.16|778.96|776.16|778.96|776.16|778.96|776.16|0
1648591540000|2022-03-29 22:05:40|778.86|776.06|778.86|776.06|778.86|776.06|778.86|776.06|0
1648591550000|2022-03-29 22:05:50|778.66|775.86|778.86|776.06|778.86|776.06|778.66|775.86|0
1648591560000|2022-03-29 22:06:00|778.76|775.96|778.66|775.86|778.76|775.96|778.66|775.86|0
1648591580000|2022-03-29 22:06:20|778.37|775.57|777.79|774.99|778.37|775.57|777.79|774.99|0
1648591590000|2022-03-29 22:06:30|778.08|775.28|777.69|774.89|778.08|775.28|777.69|774.89|0
1648591600000|2022-03-29 22:06:40|777.79|774.99|777.69|774.89|777.79|774.99|777.69|774.89|0
1648591610000|2022-03-29 22:06:50|777.79|774.99|777.88|775.08|777.88|775.08|777.79|774.99|0
1648591620000|2022-03-29 22:07:00|777.69|774.89|777.98|775.18|777.98|775.18|777.69|774.89|0
1648591630000|2022-03-29 22:07:10|778.08|775.28|777.98|775.18|778.08|775.28|777.98|775.18|0
1648591640000|2022-03-29 22:07:20|778.18|775.38|778.08|775.28|778.18|775.38|777.98|775.18|0
1648591650000|2022-03-29 22:07:30|777.79|774.99|777.88|775.08|777.98|775.18|777.79|774.99|0
1648591660000|2022-03-29 22:07:40|777.79|774.99|777.79|774.99|777.79|774.99|777.79|774.99|0
1648591670000|2022-03-29 22:07:50|777.98|775.18|777.98|775.18|777.98|775.18|777.98|775.18|0
1648591680000|2022-03-29 22:08:00|777.79|774.99|777.69|774.89|777.79|774.99|777.69|774.89|0
1648591690000|2022-03-29 22:08:10|777.79|774.99|777.79|774.99|777.79|774.99|777.79|774.99|0
1648591720000|2022-03-29 22:08:40|777.88|775.08|777.59|774.79|777.88|775.08|777.59|774.79|0
1648591730000|2022-03-29 22:08:50|777.79|774.99|777.79|774.99|777.79|774.99|777.79|774.99|0
1648591740000|2022-03-29 22:09:00|777.69|774.89|777.59|774.79|777.69|774.89|777.59|774.79|0
1648591750000|2022-03-29 22:09:10|777.4|774.6|777.49|774.69|777.49|774.69|777.4|774.6|0
1648591760000|2022-03-29 22:09:20|777.4|774.6|777.59|774.79|777.59|774.79|777.4|774.6|0
1648591770000|2022-03-29 22:09:30|777.69|774.89|777.59|774.79|777.79|774.99|777.59|774.79|0
1648591780000|2022-03-29 22:09:40|777.69|774.89|777.69|774.89|777.79|774.99|777.69|774.89|0
1648591790000|2022-03-29 22:09:50|777.79|774.99|777.79|774.99|777.79|774.99|777.79|774.99|0
1648591800000|2022-03-29 22:10:00|777.98|775.18|777.98|775.18|777.98|775.18|777.98|775.18|0
1648591830000|2022-03-29 22:10:30|777.88|775.08|777.88|775.08|777.88|775.08|777.88|775.08|0
1648591840000|2022-03-29 22:10:40|777.98|775.18|777.98|775.18|777.98|775.18|777.98|775.18|0
1648591850000|2022-03-29 22:10:50|777.88|775.08|777.68|774.88|777.88|775.08|777.68|774.88|0
1648591860000|2022-03-29 22:11:00|777.4|774.6|777.79|774.99|777.79|774.99|777.4|774.6|0
1648591870000|2022-03-29 22:11:10|777.59|774.79|777.59|774.79|777.59|774.79|777.59|774.79|0
1648591910000|2022-03-29 22:11:50|777.79|774.99|777.79|774.99|777.79|774.99|777.79|774.99|0
1648591920000|2022-03-29 22:12:00|777.68|774.88|777.59|774.79|777.68|774.88|777.59|774.79|0
1648591930000|2022-03-29 22:12:10|777.79|774.99|777.59|774.79|777.79|774.99|777.59|774.79|0
1648591940000|2022-03-29 22:12:20|777.68|774.88|777.59|774.79|777.79|774.99|777.59|774.79|0
1648591950000|2022-03-29 22:12:30|777.4|774.6|777.4|774.6|777.4|774.6|777.4|774.6|0
1648591960000|2022-03-29 22:12:40|777.59|774.79|777.59|774.79|777.59|774.79|777.59|774.79|0
1648591970000|2022-03-29 22:12:50|777.79|774.99|777.68|774.88|777.79|774.99|777.68|774.88|0
1648591980000|2022-03-29 22:13:00|777.79|774.99|777.59|774.79|777.79|774.99|777.59|774.79|0
1648592000000|2022-03-29 22:13:20|777.49|774.69|777.49|774.69|777.49|774.69|777.49|774.69|0
1648592010000|2022-03-29 22:13:30|777.59|774.79|777.59|774.79|777.59|774.79|777.59|774.79|0
1648592020000|2022-03-29 22:13:40|777.49|774.69|777.49|774.69|777.49|774.69|777.49|774.69|0
1648592030000|2022-03-29 22:13:50|777.59|774.79|777.39|774.59|777.59|774.79|777.39|774.59|0
1648592040000|2022-03-29 22:14:00|777.59|774.79|777.59|774.79|777.59|774.79|777.59|774.79|0
1648592070000|2022-03-29 22:14:30|777.78|774.98|777.68|774.88|777.78|774.98|777.68|774.88|0
1648592080000|2022-03-29 22:14:40|777.78|774.98|777.78|774.98|777.98|775.18|777.59|774.79|0
1648592090000|2022-03-29 22:14:50|777.88|775.08|777.78|774.98|777.88|775.08|777.78|774.98|0
1648592100000|2022-03-29 22:15:00|777.98|775.18|777.98|775.18|777.98|775.18|777.98|775.18|0
1648592130000|2022-03-29 22:15:30|778.07|775.27|778.17|775.37|778.17|775.37|778.07|775.27|0
1648592150000|2022-03-29 22:15:50|777.59|774.79|777.78|774.98|777.78|774.98|777.59|774.79|0
1648592170000|2022-03-29 22:16:10|777.98|775.18|777.98|775.18|777.98|775.18|777.98|775.18|0
1648592180000|2022-03-29 22:16:20|777.88|775.08|777.88|775.08|777.88|775.08|777.88|775.08|0
1648592190000|2022-03-29 22:16:30|777.98|775.18|777.98|775.18|777.98|775.18|777.98|775.18|0
1648592270000|2022-03-29 22:17:50|777.78|774.98|777.78|774.98|777.78|774.98|777.78|774.98|0
1648592280000|2022-03-29 22:18:00|777.98|775.18|777.98|775.18|777.98|775.18|777.98|775.18|0
1648592290000|2022-03-29 22:18:10|777.78|774.98|777.98|775.18|777.98|775.18|777.78|774.98|0
1648592300000|2022-03-29 22:18:20|778.17|775.37|778.07|775.27|778.17|775.37|777.98|775.18|0
1648592310000|2022-03-29 22:18:30|777.98|775.18|777.98|775.18|778.07|775.27|777.98|775.18|0
1648592320000|2022-03-29 22:18:40|778.17|775.37|778.17|775.37|778.17|775.37|778.17|775.37|0
1648592340000|2022-03-29 22:19:00|778.07|775.27|777.98|775.18|778.07|775.27|777.98|775.18|0
1648592350000|2022-03-29 22:19:10|778.17|775.37|778.17|775.37|778.17|775.37|778.07|775.27|0
1648592430000|2022-03-29 22:20:30|777.78|774.98|777.78|774.98|777.78|774.98|777.78|774.98|0
1648592450000|2022-03-29 22:20:50|777.98|775.18|777.59|774.79|777.98|775.18|777.59|774.79|0
1648592460000|2022-03-29 22:21:00|777.78|774.98|777.98|775.18|777.98|775.18|777.78|774.98|0
1648592470000|2022-03-29 22:21:10|777.88|775.08|777.98|775.18|777.98|775.18|777.88|775.08|0
1648592500000|2022-03-29 22:21:40|778.17|775.37|778.17|775.37|778.17|775.37|778.17|775.37|0
1648592520000|2022-03-29 22:22:00|778.56|775.76|778.56|775.76|778.56|775.76|778.56|775.76|0
1648592530000|2022-03-29 22:22:10|778.37|775.57|778.37|775.57|778.37|775.57|778.37|775.57|0
1648592560000|2022-03-29 22:22:40|778.46|775.66|778.46|775.66|778.46|775.66|778.46|775.66|0
1648592570000|2022-03-29 22:22:50|778.27|775.47|778.37|775.57|778.37|775.57|778.27|775.47|0
1648592590000|2022-03-29 22:23:10|778.76|775.96|778.56|775.76|778.76|775.96|778.56|775.76|0
1648592600000|2022-03-29 22:23:20|778.76|775.96|778.76|775.96|778.76|775.96|778.76|775.96|0
1648592610000|2022-03-29 22:23:30|778.95|776.15|778.76|775.96|778.95|776.15|778.76|775.96|0
1648592620000|2022-03-29 22:23:40|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1648592630000|2022-03-29 22:23:50|778.95|776.15|778.76|775.96|778.95|776.15|778.76|775.96|0
1648592640000|2022-03-29 22:24:00|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1648592650000|2022-03-29 22:24:10|778.76|775.96|778.76|775.96|778.76|775.96|778.76|775.96|0
1648592660000|2022-03-29 22:24:20|778.85|776.05|778.76|775.96|778.95|776.15|778.76|775.96|0
1648592680000|2022-03-29 22:24:40|778.95|776.15|778.95|776.15|778.95|776.15|778.95|776.15|0
1648592700000|2022-03-29 22:25:00|778.76|775.96|778.95|776.15|778.95|776.15|778.76|775.96|0
1648592710000|2022-03-29 22:25:10|779.05|776.25|778.76|775.96|779.05|776.25|778.76|775.96|0
1648592720000|2022-03-29 22:25:20|778.37|775.57|778.37|775.57|778.37|775.57|778.37|775.57|0
1648592730000|2022-03-29 22:25:30|778.17|775.37|778.17|775.37|778.17|775.37|778.17|775.37|0
1648592740000|2022-03-29 22:25:40|778.37|775.57|778.37|775.57|778.37|775.57|778.37|775.57|0
1648592750000|2022-03-29 22:25:50|778.56|775.76|778.95|776.15|778.95|776.15|778.56|775.76|0
1648592760000|2022-03-29 22:26:00|778.76|775.96|778.95|776.15|778.95|776.15|778.76|775.96|0
1648592770000|2022-03-29 22:26:10|779.15|776.35|779.15|776.35|779.15|776.35|779.15|776.35|0
1648592780000|2022-03-29 22:26:20|779.24|776.44|779.24|776.44|779.34|776.54|779.24|776.44|0
1648592790000|2022-03-29 22:26:30|779.15|776.35|779.34|776.54|779.34|776.54|779.15|776.35|0
1648592810000|2022-03-29 22:26:50|779.15|776.35|779.15|776.35|779.15|776.35|779.15|776.35|0
1648592820000|2022-03-29 22:27:00|779.34|776.54|779.15|776.35|779.34|776.54|779.15|776.35|0
1648592830000|2022-03-29 22:27:10|779.24|776.44|779.24|776.44|779.24|776.44|779.24|776.44|0
1648592840000|2022-03-29 22:27:20|779.34|776.54|779.34|776.54|779.34|776.54|779.34|776.54|0
1648592850000|2022-03-29 22:27:30|779.15|776.35|779.34|776.54|779.54|776.74|779.15|776.35|0
1648592870000|2022-03-29 22:27:50|779.54|776.74|779.44|776.64|779.54|776.74|779.44|776.64|0
1648592880000|2022-03-29 22:28:00|779.54|776.74|779.54|776.74|779.54|776.74|779.54|776.74|0
1648592890000|2022-03-29 22:28:10|779.73|776.93|779.73|776.93|779.73|776.93|779.73|776.93|0
1648592900000|2022-03-29 22:28:20|779.93|777.13|779.93|777.13|779.93|777.13|779.93|777.13|0
1648592920000|2022-03-29 22:28:40|779.73|776.93|779.93|777.13|779.93|777.13|779.73|776.93|0
1648592950000|2022-03-29 22:29:10|780.12|777.32|780.12|777.32|780.12|777.32|780.12|777.32|0
1648592970000|2022-03-29 22:29:30|779.73|776.93|779.73|776.93|779.73|776.93|779.73|776.93|0
1648592980000|2022-03-29 22:29:40|779.54|776.74|779.54|776.74|779.54|776.74|779.54|776.74|0
1648593000000|2022-03-29 22:30:00|779.73|776.93|779.93|777.13|779.93|777.13|779.73|776.93|0
1648593010000|2022-03-29 22:30:10|780.12|777.32|780.12|777.32|780.12|777.32|780.12|777.32|0
1648593040000|2022-03-29 22:30:40|780.32|777.52|780.12|777.32|780.32|777.52|780.12|777.32|0
1648593050000|2022-03-29 22:30:50|779.93|777.13|779.93|777.13|779.93|777.13|779.93|777.13|0
1648593060000|2022-03-29 22:31:00|779.73|776.93|779.83|777.03|779.83|777.03|779.73|776.93|0
1648593070000|2022-03-29 22:31:10|779.73|776.93|779.73|776.93|779.93|777.13|779.73|776.93|0
1648593090000|2022-03-29 22:31:30|779.93|777.13|779.93|777.13|779.93|777.13|779.93|777.13|0
1648593100000|2022-03-29 22:31:40|779.73|776.93|779.73|776.93|779.73|776.93|779.73|776.93|0
1648593120000|2022-03-29 22:32:00|779.83|777.03|779.73|776.93|779.83|777.03|779.73|776.93|0
1648593130000|2022-03-29 22:32:10|779.93|777.13|779.93|777.13|779.93|777.13|779.93|777.13|0
1648593140000|2022-03-29 22:32:20|780.12|777.32|780.32|777.52|780.32|777.52|780.12|777.32|0
1648593150000|2022-03-29 22:32:30|780.12|777.32|780.32|777.52|780.32|777.52|780.12|777.32|0
1648593200000|2022-03-29 22:33:20|780.51|777.71|780.51|777.71|780.51|777.71|780.51|777.71|0
1648593210000|2022-03-29 22:33:30|780.32|777.52|780.32|777.52|780.32|777.52|780.32|777.52|0
1648593220000|2022-03-29 22:33:40|780.51|777.71|780.51|777.71|780.51|777.71|780.51|777.71|0
1648593230000|2022-03-29 22:33:50|780.32|777.52|780.51|777.71|780.51|777.71|780.32|777.52|0
1648593250000|2022-03-29 22:34:10|780.41|777.61|779.93|777.13|780.41|777.61|779.93|777.13|0
1648593260000|2022-03-29 22:34:20|779.73|776.93|779.53|776.73|779.73|776.93|779.53|776.73|0
1648593270000|2022-03-29 22:34:30|779.73|776.93|779.73|776.93|779.73|776.93|779.73|776.93|0
1648593300000|2022-03-29 22:35:00|780.12|777.32|780.12|777.32|780.12|777.32|780.12|777.32|0
1648593310000|2022-03-29 22:35:10|779.93|777.13|779.93|777.13|779.93|777.13|779.93|777.13|0
1648593320000|2022-03-29 22:35:20|780.12|777.32|779.93|777.13|780.12|777.32|779.93|777.13|0
1648593330000|2022-03-29 22:35:30|779.73|776.93|779.82|777.02|779.82|777.02|779.73|776.93|0
1648593340000|2022-03-29 22:35:40|779.93|777.13|779.93|777.13|779.93|777.13|779.93|777.13|0
1648593370000|2022-03-29 22:36:10|779.92|777.12|779.92|777.12|779.92|777.12|779.92|777.12|0
1648593390000|2022-03-29 22:36:30|779.73|776.93|779.73|776.93|779.73|776.93|779.73|776.93|0
1648593400000|2022-03-29 22:36:40|780.32|777.52|780.32|777.52|780.32|777.52|780.32|777.52|0
1648593440000|2022-03-29 22:37:20|780.51|777.71|780.51|777.71|780.51|777.71|780.51|777.71|0
1648593460000|2022-03-29 22:37:40|780.71|777.91|780.71|777.91|780.71|777.91|780.71|777.91|0
1648593470000|2022-03-29 22:37:50|780.51|777.71|780.51|777.71|780.51|777.71|780.51|777.71|0
1648593480000|2022-03-29 22:38:00|780.71|777.91|780.71|777.91|780.71|777.91|780.71|777.91|0
1648593500000|2022-03-29 22:38:20|780.51|777.71|780.71|777.91|780.71|777.91|780.51|777.71|0
1648593510000|2022-03-29 22:38:30|780.9|778.1|780.9|778.1|780.9|778.1|780.9|778.1|0
1648593520000|2022-03-29 22:38:40|781.1|778.3|781.1|778.3|781.1|778.3|781.1|778.3|0
1648593530000|2022-03-29 22:38:50|780.9|778.1|780.9|778.1|780.9|778.1|780.9|778.1|0
1648593550000|2022-03-29 22:39:10|780.8|778|780.9|778.1|780.9|778.1|780.8|778|0
1648593560000|2022-03-29 22:39:20|780.71|777.91|780.9|778.1|780.9|778.1|780.71|777.91|0
1648593610000|2022-03-29 22:40:10|780.99|778.19|780.99|778.19|780.99|778.19|780.99|778.19|0
1648593620000|2022-03-29 22:40:20|781.1|778.3|781.1|778.3|781.1|778.3|781.1|778.3|0
1648593680000|2022-03-29 22:41:20|780.9|778.1|780.9|778.1|780.9|778.1|780.9|778.1|0
1648593690000|2022-03-29 22:41:30|780.8|778|780.9|778.1|780.9|778.1|780.8|778|0
1648593700000|2022-03-29 22:41:40|780.7|777.9|780.51|777.71|780.7|777.9|780.51|777.71|0
1648593750000|2022-03-29 22:42:30|780.7|777.9|780.9|778.1|780.9|778.1|780.7|777.9|0
1648593770000|2022-03-29 22:42:50|780.7|777.9|780.7|777.9|780.7|777.9|780.7|777.9|0
1648593780000|2022-03-29 22:43:00|780.9|778.1|780.9|778.1|780.9|778.1|780.9|778.1|0
1648593810000|2022-03-29 22:43:30|781.1|778.3|781.1|778.3|781.1|778.3|781.1|778.3|0
1648593820000|2022-03-29 22:43:40|781.09|778.29|781.09|778.29|781.09|778.29|781.09|778.29|0
1648593830000|2022-03-29 22:43:50|780.9|778.1|780.7|777.9|780.9|778.1|780.7|777.9|0
1648593870000|2022-03-29 22:44:30|780.8|778|780.8|778|780.8|778|780.8|778|0
1648593880000|2022-03-29 22:44:40|780.9|778.1|780.9|778.1|780.9|778.1|780.9|778.1|0
1648593910000|2022-03-29 22:45:10|781.29|778.49|781.29|778.49|781.29|778.49|781.29|778.49|0
1648593940000|2022-03-29 22:45:40|781.09|778.29|781.09|778.29|781.09|778.29|781.09|778.29|0
1648593960000|2022-03-29 22:46:00|781.29|778.49|781.29|778.49|781.29|778.49|781.29|778.49|0
1648594020000|2022-03-29 22:47:00|781.48|778.68|781.48|778.68|781.48|778.68|781.48|778.68|0
1648594030000|2022-03-29 22:47:10|781.29|778.49|781.29|778.49|781.29|778.49|781.29|778.49|0
1648594040000|2022-03-29 22:47:20|781.48|778.68|781.48|778.68|781.48|778.68|781.48|778.68|0
1648594100000|2022-03-29 22:48:20|781.29|778.49|781.29|778.49|781.29|778.49|781.29|778.49|0
1648594120000|2022-03-29 22:48:40|781.48|778.68|781.48|778.68|781.48|778.68|781.48|778.68|0
1648594150000|2022-03-29 22:49:10|781.68|778.88|781.68|778.88|781.68|778.88|781.68|778.88|0
1648594180000|2022-03-29 22:49:40|781.48|778.68|781.48|778.68|781.48|778.68|781.48|778.68|0
1648594190000|2022-03-29 22:49:50|781.58|778.78|781.68|778.88|781.68|778.88|781.58|778.78|0
1648594200000|2022-03-29 22:50:00|781.48|778.68|781.48|778.68|781.48|778.68|781.48|778.68|0
1648594210000|2022-03-29 22:50:10|781.29|778.49|781.29|778.49|781.29|778.49|781.29|778.49|0
1648594220000|2022-03-29 22:50:20|781.09|778.29|781.29|778.49|781.29|778.49|781.09|778.29|0
1648594230000|2022-03-29 22:50:30|781.09|778.29|781.09|778.29|781.09|778.29|781.09|778.29|0
1648594260000|2022-03-29 22:51:00|781.19|778.39|781.19|778.39|781.19|778.39|781.19|778.39|0
1648594270000|2022-03-29 22:51:10|781.09|778.29|781.09|778.29|781.09|778.29|781.09|778.29|0
1648594290000|2022-03-29 22:51:30|780.79|777.99|780.9|778.1|780.9|778.1|780.79|777.99|0
1648594300000|2022-03-29 22:51:40|780.79|777.99|780.79|777.99|780.79|777.99|780.79|777.99|0
1648594310000|2022-03-29 22:51:50|780.7|777.9|780.9|778.1|780.9|778.1|780.7|777.9|0
1648594320000|2022-03-29 22:52:00|781.09|778.29|780.6|777.8|781.09|778.29|780.6|777.8|0
1648594330000|2022-03-29 22:52:10|780.51|777.71|780.5|777.7|780.51|777.71|780.5|777.7|0
1648594350000|2022-03-29 22:52:30|780.7|777.9|780.7|777.9|780.7|777.9|780.7|777.9|0
1648594360000|2022-03-29 22:52:40|780.6|777.8|780.6|777.8|780.6|777.8|780.5|777.7|0
1648594370000|2022-03-29 22:52:50|780.5|777.7|779.92|777.12|780.5|777.7|779.72|776.92|0
1648594380000|2022-03-29 22:53:00|779.82|777.02|779.92|777.12|779.92|777.12|779.82|777.02|0
1648594390000|2022-03-29 22:53:10|780.01|777.21|780.31|777.51|780.31|777.51|780.01|777.21|0
1648594400000|2022-03-29 22:53:20|780.11|777.31|780.11|777.31|780.11|777.31|780.11|777.31|0
1648594410000|2022-03-29 22:53:30|779.92|777.12|779.92|777.12|779.92|777.12|779.92|777.12|0
1648594420000|2022-03-29 22:53:40|779.72|776.92|779.92|777.12|779.92|777.12|779.72|776.92|0
1648594430000|2022-03-29 22:53:50|780.11|777.31|780.11|777.31|780.11|777.31|780.11|777.31|0
1648594450000|2022-03-29 22:54:10|779.92|777.12|780.11|777.31|780.31|777.51|779.92|777.12|0
1648594460000|2022-03-29 22:54:20|780.31|777.51|780.31|777.51|780.31|777.51|780.31|777.51|0
1648594470000|2022-03-29 22:54:30|780.11|777.31|780.11|777.31|780.31|777.51|780.11|777.31|0
1648594490000|2022-03-29 22:54:50|779.92|777.12|779.92|777.12|779.92|777.12|779.92|777.12|0
1648594500000|2022-03-29 22:55:00|779.72|776.92|779.92|777.12|779.92|777.12|779.72|776.92|0
1648594520000|2022-03-29 22:55:20|780.11|777.31|780.11|777.31|780.11|777.31|780.11|777.31|0
1648594530000|2022-03-29 22:55:30|780.5|777.7|780.5|777.7|780.5|777.7|780.4|777.6|0
1648594540000|2022-03-29 22:55:40|780.4|777.6|780.31|777.51|780.4|777.6|780.31|777.51|0
1648594560000|2022-03-29 22:56:00|780.5|777.7|780.5|777.7|780.5|777.7|780.5|777.7|0
1648594610000|2022-03-29 22:56:50|780.4|777.6|780.31|777.51|780.4|777.6|780.31|777.51|0
1648594630000|2022-03-29 22:57:10|780.11|777.31|780.31|777.51|780.31|777.51|780.11|777.31|0
1648594690000|2022-03-29 22:58:10|780.5|777.7|780.89|778.09|780.89|778.09|780.5|777.7|0
1648594700000|2022-03-29 22:58:20|780.7|777.9|780.31|777.51|780.7|777.9|780.31|777.51|0
1648594730000|2022-03-29 22:58:50|780.11|777.31|780.11|777.31|780.11|777.31|780.11|777.31|0
1648594760000|2022-03-29 22:59:20|780.2|777.4|780.2|777.4|780.2|777.4|780.2|777.4|0
1648594770000|2022-03-29 22:59:30|780.11|777.31|779.72|776.92|780.11|777.31|779.72|776.92|0
1648594780000|2022-03-29 22:59:40|779.92|777.12|779.92|777.12|779.92|777.12|779.92|777.12|0
1648594790000|2022-03-29 22:59:50|779.72|776.92|779.92|777.12|779.92|777.12|779.72|776.92|0
1648594800000|2022-03-29 23:00:00|779.72|776.92|779.72|776.92|779.72|776.92|779.72|776.92|0
1648594810000|2022-03-29 23:00:10|779.92|777.12|779.72|776.92|779.92|777.12|779.72|776.92|0
1648594820000|2022-03-29 23:00:20|779.52|776.72|779.52|776.72|779.72|776.92|779.52|776.72|0
1648594830000|2022-03-29 23:00:30|779.72|776.92|779.92|777.12|779.92|777.12|779.72|776.92|0
1648594840000|2022-03-29 23:00:40|780.01|777.21|779.92|777.12|780.01|777.21|779.92|777.12|0
1648594850000|2022-03-29 23:00:50|780.11|777.31|779.92|777.12|780.11|777.31|779.92|777.12|0
1648594860000|2022-03-29 23:01:00|779.72|776.92|779.72|776.92|779.72|776.92|779.72|776.92|0
1648594880000|2022-03-29 23:01:20|779.81|777.01|779.91|777.11|779.91|777.11|779.81|777.01|0
1648594890000|2022-03-29 23:01:30|779.72|776.92|779.72|776.92|779.72|776.92|779.72|776.92|0
1648594920000|2022-03-29 23:02:00|779.81|777.01|779.91|777.11|779.91|777.11|779.81|777.01|0
1648594960000|2022-03-29 23:02:40|780.01|777.21|780.11|777.31|780.11|777.31|780.01|777.21|0
1648595000000|2022-03-29 23:03:20|780.31|777.51|780.4|777.6|780.4|777.6|780.11|777.31|0
1648595010000|2022-03-29 23:03:30|780.11|777.31|780.11|777.31|780.11|777.31|780.11|777.31|0
1648595030000|2022-03-29 23:03:50|780.4|777.6|780.5|777.7|780.5|777.7|780.4|777.6|0
1648595040000|2022-03-29 23:04:00|780.7|777.9|780.89|778.09|780.89|778.09|780.7|777.9|0
1648595050000|2022-03-29 23:04:10|780.7|777.9|780.59|777.79|780.7|777.9|780.59|777.79|0
1648595060000|2022-03-29 23:04:20|780.7|777.9|780.7|777.9|780.7|777.9|780.7|777.9|0
1648595090000|2022-03-29 23:04:50|780.89|778.09|780.3|777.5|780.89|778.09|780.3|777.5|0
1648595100000|2022-03-29 23:05:00|780.11|777.31|780.11|777.31|780.11|777.31|780.11|777.31|0
1648595110000|2022-03-29 23:05:10|780.2|777.4|780.3|777.5|780.3|777.5|780.11|777.31|0
1648595140000|2022-03-29 23:05:40|780.2|777.4|780.3|777.5|780.3|777.5|780.2|777.4|0
1648595160000|2022-03-29 23:06:00|780.5|777.7|780.69|777.89|780.69|777.89|780.3|777.5|0
1648595170000|2022-03-29 23:06:10|780.89|778.09|780.89|778.09|780.89|778.09|780.89|778.09|0
1648595180000|2022-03-29 23:06:20|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648595190000|2022-03-29 23:06:30|780.59|777.79|780.69|777.89|780.69|777.89|780.59|777.79|0
1648595200000|2022-03-29 23:06:40|780.3|777.5|780.3|777.5|780.3|777.5|780.3|777.5|0
1648595210000|2022-03-29 23:06:50|780.4|777.6|780.3|777.5|780.4|777.6|780.3|777.5|0
1648595220000|2022-03-29 23:07:00|780.4|777.6|780.5|777.7|780.5|777.7|780.4|777.6|0
1648595250000|2022-03-29 23:07:30|780.59|777.79|780.5|777.7|780.59|777.79|780.5|777.7|0
1648595290000|2022-03-29 23:08:10|780.59|777.79|780.59|777.79|780.59|777.79|780.59|777.79|0
1648595300000|2022-03-29 23:08:20|780.5|777.7|780.69|777.89|780.69|777.89|780.5|777.7|0
1648595310000|2022-03-29 23:08:30|780.79|777.99|780.69|777.89|780.79|777.99|780.69|777.89|0
1648595320000|2022-03-29 23:08:40|780.59|777.79|780.5|777.7|780.59|777.79|780.5|777.7|0
1648595330000|2022-03-29 23:08:50|780.59|777.79|780.5|777.7|780.59|777.79|780.5|777.7|0
1648595340000|2022-03-29 23:09:00|780.3|777.5|780.3|777.5|780.3|777.5|780.3|777.5|0
1648595350000|2022-03-29 23:09:10|780.5|777.7|780.5|777.7|780.5|777.7|780.5|777.7|0
1648595360000|2022-03-29 23:09:20|780.59|777.79|780.5|777.7|780.59|777.79|780.5|777.7|0
1648595370000|2022-03-29 23:09:30|780.4|777.6|780.4|777.6|780.4|777.6|780.4|777.6|0
1648595380000|2022-03-29 23:09:40|780.5|777.7|780.5|777.7|780.5|777.7|780.5|777.7|0
1648595390000|2022-03-29 23:09:50|780.59|777.79|780.69|777.89|780.69|777.89|780.59|777.79|0
1648595400000|2022-03-29 23:10:00|780.5|777.7|780.2|777.4|780.5|777.7|780.2|777.4|0
1648595410000|2022-03-29 23:10:10|780.3|777.5|780.5|777.7|780.5|777.7|780.3|777.5|0
1648595420000|2022-03-29 23:10:20|780.59|777.79|780.69|777.89|780.69|777.89|780.59|777.79|0
1648595440000|2022-03-29 23:10:40|780.89|778.09|780.69|777.89|780.89|778.09|780.69|777.89|0
1648595450000|2022-03-29 23:10:50|780.89|778.09|780.89|778.09|780.89|778.09|780.89|778.09|0
1648595470000|2022-03-29 23:11:10|780.69|777.89|780.89|778.09|780.89|778.09|780.69|777.89|0
1648595480000|2022-03-29 23:11:20|780.69|777.89|780.89|778.09|780.89|778.09|780.69|777.89|0
1648595520000|2022-03-29 23:12:00|780.98|778.18|780.98|778.18|780.98|778.18|780.98|778.18|0
1648595530000|2022-03-29 23:12:10|781.08|778.28|781.08|778.28|781.08|778.28|781.08|778.28|0
1648595540000|2022-03-29 23:12:20|781.18|778.38|780.89|778.09|781.18|778.38|780.89|778.09|0
1648595550000|2022-03-29 23:12:30|781.08|778.28|780.89|778.09|781.08|778.28|780.89|778.09|0
1648595560000|2022-03-29 23:12:40|780.98|778.18|780.89|778.09|780.98|778.18|780.89|778.09|0
1648595580000|2022-03-29 23:13:00|780.98|778.18|780.89|778.09|780.98|778.18|780.89|778.09|0
1648595590000|2022-03-29 23:13:10|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648595600000|2022-03-29 23:13:20|780.5|777.7|780.59|777.79|780.69|777.89|780.5|777.7|0
1648595610000|2022-03-29 23:13:30|780.5|777.7|780.5|777.7|780.5|777.7|780.5|777.7|0
1648595620000|2022-03-29 23:13:40|780.59|777.79|780.5|777.7|780.59|777.79|780.5|777.7|0
1648595630000|2022-03-29 23:13:50|780.59|777.79|780.5|777.7|780.59|777.79|780.5|777.7|0
1648595640000|2022-03-29 23:14:00|780.3|777.5|780.5|777.7|780.5|777.7|780.3|777.5|0
1648595650000|2022-03-29 23:14:10|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648595660000|2022-03-29 23:14:20|780.5|777.7|780.5|777.7|780.5|777.7|780.5|777.7|0
1648595700000|2022-03-29 23:15:00|780.69|777.89|780.3|777.5|780.69|777.89|780.3|777.5|0
1648595710000|2022-03-29 23:15:10|780.39|777.59|780.69|777.89|780.69|777.89|780.39|777.59|0
1648595720000|2022-03-29 23:15:20|780.59|777.79|780.69|777.89|780.69|777.89|780.59|777.79|0
1648595760000|2022-03-29 23:16:00|780.5|777.7|780.5|777.7|780.5|777.7|780.5|777.7|0
1648595770000|2022-03-29 23:16:10|780.3|777.5|780.3|777.5|780.3|777.5|780.3|777.5|0
1648595780000|2022-03-29 23:16:20|780.5|777.7|780.59|777.79|780.69|777.89|780.5|777.7|0
1648595790000|2022-03-29 23:16:30|780.5|777.7|780.5|777.7|780.5|777.7|780.5|777.7|0
1648595800000|2022-03-29 23:16:40|780.59|777.79|780.89|778.09|780.89|778.09|780.59|777.79|0
1648595820000|2022-03-29 23:17:00|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648595830000|2022-03-29 23:17:10|780.5|777.7|780.49|777.69|780.5|777.7|780.49|777.69|0
1648595850000|2022-03-29 23:17:30|780.69|777.89|780.89|778.09|780.89|778.09|780.69|777.89|0
1648595890000|2022-03-29 23:18:10|781.08|778.28|780.89|778.09|781.08|778.28|780.89|778.09|0
1648595900000|2022-03-29 23:18:20|781.08|778.28|781.08|778.28|781.08|778.28|781.08|778.28|0
1648595910000|2022-03-29 23:18:30|780.98|778.18|780.89|778.09|780.98|778.18|780.89|778.09|0
1648595920000|2022-03-29 23:18:40|780.69|777.89|780.89|778.09|780.89|778.09|780.69|777.89|0
1648595950000|2022-03-29 23:19:10|780.69|777.89|780.49|777.69|780.69|777.89|780.49|777.69|0
1648595960000|2022-03-29 23:19:20|780.59|777.79|780.59|777.79|780.59|777.79|780.59|777.79|0
1648595970000|2022-03-29 23:19:30|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648596000000|2022-03-29 23:20:00|780.49|777.69|780.49|777.69|780.49|777.69|780.49|777.69|0
1648596040000|2022-03-29 23:20:40|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648596050000|2022-03-29 23:20:50|780.88|778.08|780.88|778.08|780.88|778.08|780.88|778.08|0
1648596060000|2022-03-29 23:21:00|781.08|778.28|780.88|778.08|781.08|778.28|780.88|778.08|0
1648596090000|2022-03-29 23:21:30|780.98|778.18|780.98|778.18|781.08|778.28|780.98|778.18|0
1648596100000|2022-03-29 23:21:40|781.08|778.28|781.08|778.28|781.08|778.28|781.08|778.28|0
1648596140000|2022-03-29 23:22:20|780.88|778.08|780.69|777.89|780.88|778.08|780.69|777.89|0
1648596160000|2022-03-29 23:22:40|780.88|778.08|780.88|778.08|780.88|778.08|780.88|778.08|0
1648596200000|2022-03-29 23:23:20|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648596220000|2022-03-29 23:23:40|780.49|777.69|780.49|777.69|780.49|777.69|780.49|777.69|0
1648596240000|2022-03-29 23:24:00|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648596250000|2022-03-29 23:24:10|780.59|777.79|780.69|777.89|780.69|777.89|780.49|777.69|0
1648596260000|2022-03-29 23:24:20|780.59|777.79|780.59|777.79|780.59|777.79|780.59|777.79|0
1648596270000|2022-03-29 23:24:30|780.69|777.89|780.49|777.69|780.69|777.89|780.49|777.69|0
1648596280000|2022-03-29 23:24:40|780.59|777.79|780.49|777.69|780.59|777.79|780.49|777.69|0
1648596320000|2022-03-29 23:25:20|780.3|777.5|780.3|777.5|780.3|777.5|780.3|777.5|0
1648596330000|2022-03-29 23:25:30|780.39|777.59|780.49|777.69|780.49|777.69|780.39|777.59|0
1648596350000|2022-03-29 23:25:50|780.59|777.79|780.59|777.79|780.59|777.79|780.59|777.79|0
1648596360000|2022-03-29 23:26:00|780.49|777.69|780.49|777.69|780.49|777.69|780.49|777.69|0
1648596370000|2022-03-29 23:26:10|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648596400000|2022-03-29 23:26:40|780.49|777.69|780.49|777.69|780.49|777.69|780.49|777.69|0
1648596410000|2022-03-29 23:26:50|780.69|777.89|780.58|777.78|780.69|777.89|780.58|777.78|0
1648596420000|2022-03-29 23:27:00|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648596440000|2022-03-29 23:27:20|780.49|777.69|780.49|777.69|780.49|777.69|780.49|777.69|0
1648596470000|2022-03-29 23:27:50|780.69|777.89|780.88|778.08|780.88|778.08|780.69|777.89|0
1648596480000|2022-03-29 23:28:00|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648596500000|2022-03-29 23:28:20|780.58|777.78|780.49|777.69|780.58|777.78|780.49|777.69|0
1648596530000|2022-03-29 23:28:50|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648596540000|2022-03-29 23:29:00|780.49|777.69|780.49|777.69|780.49|777.69|780.49|777.69|0
1648596560000|2022-03-29 23:29:20|780.69|777.89|780.69|777.89|780.69|777.89|780.69|777.89|0
1648596580000|2022-03-29 23:29:40|780.49|777.69|780.49|777.69|780.49|777.69|780.49|777.69|0
1648596590000|2022-03-29 23:29:50|780.29|777.49|780.29|777.49|780.29|777.49|780.29|777.49|0
1648596600000|2022-03-29 23:30:00|780.1|777.3|780.1|777.3|780.1|777.3|780.1|777.3|0
1648596630000|2022-03-29 23:30:30|780.29|777.49|780.29|777.49|780.29|777.49|780.29|777.49|0
1648596640000|2022-03-29 23:30:40|780.49|777.69|780.49|777.69|780.49|777.69|780.49|777.69|0
1648596650000|2022-03-29 23:30:50|780.29|777.49|780.29|777.49|780.29|777.49|780.29|777.49|0
1648596660000|2022-03-29 23:31:00|780.1|777.3|780.1|777.3|780.1|777.3|780.1|777.3|0
1648596670000|2022-03-29 23:31:10|779.9|777.1|780.1|777.3|780.1|777.3|779.9|777.1|0
1648596680000|2022-03-29 23:31:20|779.9|777.1|779.9|777.1|780|777.2|779.9|777.1|0
1648596690000|2022-03-29 23:31:30|780|777.2|780.1|777.3|780.1|777.3|780|777.2|0
1648596710000|2022-03-29 23:31:50|780|777.2|779.9|777.1|780|777.2|779.9|777.1|0
1648596770000|2022-03-29 23:32:50|780|777.2|779.9|777.1|780|777.2|779.9|777.1|0
1648596780000|2022-03-29 23:33:00|779.71|776.91|779.71|776.91|779.71|776.91|779.71|776.91|0
1648596790000|2022-03-29 23:33:10|779.9|777.1|779.9|777.1|779.9|777.1|779.9|777.1|0
1648596810000|2022-03-29 23:33:30|779.71|776.91|779.71|776.91|779.71|776.91|779.71|776.91|0
1648596840000|2022-03-29 23:34:00|779.51|776.71|779.32|776.52|779.51|776.71|779.32|776.52|0
1648596850000|2022-03-29 23:34:10|779.51|776.71|779.51|776.71|779.51|776.71|779.51|776.71|0
1648596880000|2022-03-29 23:34:40|779.71|776.91|779.71|776.91|779.71|776.91|779.71|776.91|0
1648596910000|2022-03-29 23:35:10|779.51|776.71|779.71|776.91|779.71|776.91|779.51|776.71|0
1648596930000|2022-03-29 23:35:30|779.9|777.1|779.9|777.1|779.9|777.1|779.9|777.1|0
1648596940000|2022-03-29 23:35:40|780.1|777.3|780.1|777.3|780.1|777.3|780.1|777.3|0
1648596950000|2022-03-29 23:35:50|780.29|777.49|780.29|777.49|780.29|777.49|780.29|777.49|0
1648596960000|2022-03-29 23:36:00|780.68|777.88|780.49|777.69|780.68|777.88|780.49|777.69|0
1648596970000|2022-03-29 23:36:10|780.58|777.78|780.49|777.69|780.58|777.78|780.49|777.69|0
1648596980000|2022-03-29 23:36:20|780.29|777.49|780.49|777.69|780.49|777.69|780.29|777.49|0
1648597000000|2022-03-29 23:36:40|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648597010000|2022-03-29 23:36:50|780.49|777.69|780.68|777.88|780.68|777.88|780.49|777.69|0
1648597040000|2022-03-29 23:37:20|780.49|777.69|780.49|777.69|780.49|777.69|780.49|777.69|0
1648597070000|2022-03-29 23:37:50|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648597080000|2022-03-29 23:38:00|779.9|777.1|779.7|776.9|779.9|777.1|779.7|776.9|0
1648597090000|2022-03-29 23:38:10|779.9|777.1|779.9|777.1|779.9|777.1|779.9|777.1|0
1648597110000|2022-03-29 23:38:30|780.1|777.3|780.1|777.3|780.1|777.3|780.1|777.3|0
1648597150000|2022-03-29 23:39:10|780.49|777.69|780.1|777.3|780.49|777.69|780.1|777.3|0
1648597170000|2022-03-29 23:39:30|779.99|777.19|779.99|777.19|779.99|777.19|779.99|777.19|0
1648597180000|2022-03-29 23:39:40|779.9|777.1|780.09|777.29|780.09|777.29|779.9|777.1|0
1648597190000|2022-03-29 23:39:50|780.29|777.49|780.19|777.39|780.29|777.49|780.19|777.39|0
1648597200000|2022-03-29 23:40:00|780.09|777.29|780.09|777.29|780.09|777.29|780.09|777.29|0
1648597210000|2022-03-29 23:40:10|780.29|777.49|780.29|777.49|780.29|777.49|780.29|777.49|0
1648597260000|2022-03-29 23:41:00|780.38|777.58|780.38|777.58|780.38|777.58|780.38|777.58|0
1648597270000|2022-03-29 23:41:10|780.49|777.69|780.68|777.88|780.68|777.88|780.49|777.69|0
1648597280000|2022-03-29 23:41:20|780.58|777.78|780.68|777.88|780.68|777.88|780.49|777.69|0
1648597290000|2022-03-29 23:41:30|780.49|777.69|780.58|777.78|780.58|777.78|780.49|777.69|0
1648597300000|2022-03-29 23:41:40|780.49|777.69|780.49|777.69|780.49|777.69|780.49|777.69|0
1648597320000|2022-03-29 23:42:00|780.58|777.78|780.77|777.97|780.77|777.97|780.58|777.78|0
1648597330000|2022-03-29 23:42:10|780.88|778.08|780.88|778.08|780.88|778.08|780.88|778.08|0
1648597370000|2022-03-29 23:42:50|780.68|777.88|780.88|778.08|780.88|778.08|780.68|777.88|0
1648597380000|2022-03-29 23:43:00|781.27|778.47|781.27|778.47|781.27|778.47|781.27|778.47|0
1648597390000|2022-03-29 23:43:10|781.46|778.66|781.46|778.66|781.46|778.66|781.46|778.66|0
1648597400000|2022-03-29 23:43:20|781.27|778.47|781.27|778.47|781.46|778.66|781.27|778.47|0
1648597410000|2022-03-29 23:43:30|781.46|778.66|781.66|778.86|781.66|778.86|781.46|778.66|0
1648597420000|2022-03-29 23:43:40|781.46|778.66|781.46|778.66|781.46|778.66|781.46|778.66|0
1648597430000|2022-03-29 23:43:50|781.66|778.86|781.66|778.86|781.66|778.86|781.66|778.86|0
1648597490000|2022-03-29 23:44:50|781.46|778.66|781.66|778.86|781.66|778.86|781.46|778.66|0
1648597500000|2022-03-29 23:45:00|781.46|778.66|781.56|778.76|781.66|778.86|781.46|778.66|0
1648597510000|2022-03-29 23:45:10|781.66|778.86|781.46|778.66|781.66|778.86|781.46|778.66|0
1648597520000|2022-03-29 23:45:20|781.27|778.47|781.36|778.56|781.36|778.56|781.27|778.47|0
1648597530000|2022-03-29 23:45:30|781.46|778.66|781.46|778.66|781.46|778.66|781.46|778.66|0
1648597540000|2022-03-29 23:45:40|781.27|778.47|781.46|778.66|781.46|778.66|781.27|778.47|0
1648597550000|2022-03-29 23:45:50|781.36|778.56|781.27|778.47|781.36|778.56|781.27|778.47|0
1648597560000|2022-03-29 23:46:00|781.46|778.66|781.66|778.86|781.66|778.86|781.46|778.66|0
1648597570000|2022-03-29 23:46:10|781.56|778.76|781.66|778.86|781.66|778.86|781.56|778.76|0
1648597630000|2022-03-29 23:47:10|781.46|778.66|781.66|778.86|781.66|778.86|781.46|778.66|0
1648597640000|2022-03-29 23:47:20|781.46|778.66|781.46|778.66|781.46|778.66|781.46|778.66|0
1648597650000|2022-03-29 23:47:30|781.66|778.86|781.46|778.66|781.66|778.86|781.46|778.66|0
1648597660000|2022-03-29 23:47:40|781.27|778.47|781.07|778.27|781.27|778.47|781.07|778.27|0
1648597680000|2022-03-29 23:48:00|781.26|778.46|781.26|778.46|781.26|778.46|781.26|778.46|0
1648597710000|2022-03-29 23:48:30|781.36|778.56|781.07|778.27|781.36|778.56|781.07|778.27|0
1648597750000|2022-03-29 23:49:10|781.26|778.46|781.46|778.66|781.46|778.66|781.26|778.46|0
1648597760000|2022-03-29 23:49:20|781.36|778.56|781.46|778.66|781.46|778.66|781.36|778.56|0
1648597820000|2022-03-29 23:50:20|781.55|778.75|781.66|778.86|781.66|778.86|781.55|778.75|0
1648597840000|2022-03-29 23:50:40|781.55|778.75|781.46|778.66|781.55|778.75|781.46|778.66|0
1648597860000|2022-03-29 23:51:00|781.55|778.75|781.65|778.85|781.65|778.85|781.55|778.75|0
1648597910000|2022-03-29 23:51:50|781.46|778.66|781.46|778.66|781.46|778.66|781.46|778.66|0
1648597930000|2022-03-29 23:52:10|781.26|778.46|781.26|778.46|781.46|778.66|781.26|778.46|0
1648597950000|2022-03-29 23:52:30|781.46|778.66|781.26|778.46|781.46|778.66|781.26|778.46|0
1648597980000|2022-03-29 23:53:00|780.87|778.07|780.87|778.07|780.87|778.07|780.87|778.07|0
1648597990000|2022-03-29 23:53:10|781.07|778.27|781.07|778.27|781.07|778.27|781.07|778.27|0
1648598000000|2022-03-29 23:53:20|780.87|778.07|781.07|778.27|781.07|778.27|780.87|778.07|0
1648598010000|2022-03-29 23:53:30|780.87|778.07|780.87|778.07|780.87|778.07|780.87|778.07|0
1648598040000|2022-03-29 23:54:00|781.07|778.27|781.07|778.27|781.07|778.27|781.07|778.27|0
1648598050000|2022-03-29 23:54:10|781.16|778.36|781.07|778.27|781.16|778.36|781.07|778.27|0
1648598090000|2022-03-29 23:54:50|780.87|778.07|781.07|778.27|781.07|778.27|780.87|778.07|0
1648598140000|2022-03-29 23:55:40|781.26|778.46|781.26|778.46|781.26|778.46|781.26|778.46|0
1648598190000|2022-03-29 23:56:30|781.46|778.66|781.46|778.66|781.46|778.66|781.46|778.66|0
1648598210000|2022-03-29 23:56:50|781.26|778.46|781.26|778.46|781.26|778.46|781.26|778.46|0
1648598230000|2022-03-29 23:57:10|781.46|778.66|781.46|778.66|781.46|778.66|781.46|778.66|0
1648598250000|2022-03-29 23:57:30|781.65|778.85|781.65|778.85|781.65|778.85|781.65|778.85|0
1648598320000|2022-03-29 23:58:40|781.46|778.66|781.65|778.85|781.65|778.85|781.46|778.66|0
1648598330000|2022-03-29 23:58:50|781.46|778.66|781.55|778.75|781.55|778.75|781.46|778.66|0
1648598340000|2022-03-29 23:59:00|781.65|778.85|781.26|778.46|781.65|778.85|781.26|778.46|0
1648598360000|2022-03-29 23:59:20|781.46|778.66|781.46|778.66|781.46|778.66|781.46|778.66|0
1648598380000|2022-03-29 23:59:40|781.65|778.85|781.65|778.85|781.65|778.85|781.65|778.85|0
1648598400000|2022-03-30 00:00:00|781.46|778.66|781.06|778.26|781.46|778.66|781.06|778.26|0
1648598410000|2022-03-30 00:00:10|780.96|778.16|780.28|777.48|780.96|778.16|780.28|777.48|0
1648598420000|2022-03-30 00:00:20|779.89|777.09|779.89|777.09|779.89|777.09|779.89|777.09|0
1648598430000|2022-03-30 00:00:30|779.7|776.9|779.5|776.7|779.7|776.9|779.5|776.7|0
1648598440000|2022-03-30 00:00:40|779.3|776.5|779.89|777.09|779.89|777.09|779.3|776.5|0
1648598450000|2022-03-30 00:00:50|779.79|776.99|779.7|776.9|779.79|776.99|779.7|776.9|0
1648598460000|2022-03-30 00:01:00|779.89|777.09|779.7|776.9|779.89|777.09|779.7|776.9|0
1648598470000|2022-03-30 00:01:10|779.5|776.7|779.59|776.79|779.59|776.79|779.5|776.7|0
1648598480000|2022-03-30 00:01:20|779.7|776.9|779.5|776.7|779.7|776.9|779.5|776.7|0
1648598490000|2022-03-30 00:01:30|779.11|776.31|779.11|776.31|779.3|776.5|779.11|776.31|0
1648598500000|2022-03-30 00:01:40|778.91|776.11|778.91|776.11|779.11|776.31|778.91|776.11|0
1648598510000|2022-03-30 00:01:50|778.72|775.92|778.72|775.92|778.72|775.92|778.72|775.92|0
1648598520000|2022-03-30 00:02:00|779.11|776.31|779.11|776.31|779.11|776.31|779.11|776.31|0
1648598530000|2022-03-30 00:02:10|779.3|776.5|779.3|776.5|779.3|776.5|779.11|776.31|0
1648598540000|2022-03-30 00:02:20|779.5|776.7|779.5|776.7|779.5|776.7|779.5|776.7|0
1648598550000|2022-03-30 00:02:30|779.3|776.5|779.2|776.4|779.3|776.5|779.2|776.4|0
1648598560000|2022-03-30 00:02:40|779.3|776.5|779.11|776.31|779.3|776.5|779.11|776.31|0
1648598570000|2022-03-30 00:02:50|778.91|776.11|778.91|776.11|778.91|776.11|778.91|776.11|0
1648598580000|2022-03-30 00:03:00|778.72|775.92|778.72|775.92|778.91|776.11|778.72|775.92|0
1648598590000|2022-03-30 00:03:10|778.91|776.11|778.52|775.72|778.91|776.11|778.52|775.72|0
1648598600000|2022-03-30 00:03:20|778.42|775.62|778.72|775.92|778.72|775.92|778.42|775.62|0
1648598610000|2022-03-30 00:03:30|778.62|775.82|778.62|775.82|778.62|775.82|778.52|775.72|0
1648598620000|2022-03-30 00:03:40|778.72|775.92|778.62|775.82|778.72|775.92|778.52|775.72|0
1648598630000|2022-03-30 00:03:50|778.72|775.92|778.91|776.11|778.91|776.11|778.72|775.92|0
1648598640000|2022-03-30 00:04:00|779.01|776.21|778.91|776.11|779.01|776.21|778.91|776.11|0
1648598650000|2022-03-30 00:04:10|778.72|775.92|778.72|775.92|778.72|775.92|778.62|775.82|0
1648598660000|2022-03-30 00:04:20|778.62|775.82|778.52|775.72|778.62|775.82|778.33|775.53|0
1648598670000|2022-03-30 00:04:30|778.72|775.92|778.52|775.72|778.72|775.92|778.52|775.72|0
1648598680000|2022-03-30 00:04:40|778.72|775.92|778.52|775.72|778.72|775.92|778.52|775.72|0
1648598690000|2022-03-30 00:04:50|778.42|775.62|778.52|775.72|778.52|775.72|778.42|775.62|0
1648598700000|2022-03-30 00:05:00|778.33|775.53|777.94|775.14|778.33|775.53|777.94|775.14|0
1648598710000|2022-03-30 00:05:10|778.03|775.23|777.64|774.84|778.03|775.23|777.64|774.84|0
1648598720000|2022-03-30 00:05:20|777.55|774.75|777.55|774.75|777.55|774.75|777.35|774.55|0
1648598730000|2022-03-30 00:05:30|777.74|774.94|777.94|775.14|777.94|775.14|777.74|774.94|0
1648598740000|2022-03-30 00:05:40|778.13|775.33|778.22|775.42|778.33|775.53|778.13|775.33|0
1648598750000|2022-03-30 00:05:50|777.94|775.14|778.13|775.33|778.13|775.33|777.94|775.14|0
1648598770000|2022-03-30 00:06:10|778.33|775.53|778.72|775.92|778.72|775.92|778.33|775.53|0
1648598780000|2022-03-30 00:06:20|778.52|775.72|778.72|775.92|778.72|775.92|778.52|775.72|0
1648598790000|2022-03-30 00:06:30|778.52|775.72|778.52|775.72|778.52|775.72|778.52|775.72|0
1648598800000|2022-03-30 00:06:40|778.72|775.92|778.52|775.72|778.72|775.92|778.52|775.72|0
1648598820000|2022-03-30 00:07:00|778.33|775.53|778.33|775.53|778.33|775.53|778.33|775.53|0
1648598830000|2022-03-30 00:07:10|778.22|775.42|778.33|775.53|778.33|775.53|778.22|775.42|0
1648598840000|2022-03-30 00:07:20|778.52|775.72|778.72|775.92|778.72|775.92|778.52|775.72|0
1648598850000|2022-03-30 00:07:30|778.52|775.72|778.52|775.72|778.52|775.72|778.52|775.72|0
1648598860000|2022-03-30 00:07:40|778.72|775.92|778.72|775.92|778.72|775.92|778.72|775.92|0
1648598870000|2022-03-30 00:07:50|778.61|775.81|778.52|775.72|778.72|775.92|778.52|775.72|0
1648598880000|2022-03-30 00:08:00|778.72|775.92|778.91|776.11|778.91|776.11|778.72|775.92|0
1648598890000|2022-03-30 00:08:10|778.81|776.01|778.91|776.11|778.91|776.11|778.81|776.01|0
1648598900000|2022-03-30 00:08:20|778.72|775.92|778.91|776.11|778.91|776.11|778.72|775.92|0
1648598910000|2022-03-30 00:08:30|778.72|775.92|778.72|775.92|778.81|776.01|778.72|775.92|0
1648598920000|2022-03-30 00:08:40|778.81|776.01|778.91|776.11|778.91|776.11|778.72|775.92|0
1648598930000|2022-03-30 00:08:50|778.72|775.92|778.72|775.92|778.72|775.92|778.52|775.72|0
1648598940000|2022-03-30 00:09:00|778.52|775.72|778.61|775.81|778.72|775.92|778.52|775.72|0
1648598950000|2022-03-30 00:09:10|778.52|775.72|778.91|776.11|778.91|776.11|778.52|775.72|0
1648598960000|2022-03-30 00:09:20|779.11|776.31|779.11|776.31|779.11|776.31|779.11|776.31|0
1648598970000|2022-03-30 00:09:30|778.91|776.11|778.91|776.11|778.91|776.11|778.91|776.11|0
1648598990000|2022-03-30 00:09:50|779.11|776.31|779.11|776.31|779.11|776.31|779.11|776.31|0
1648599010000|2022-03-30 00:10:10|778.91|776.11|778.81|776.01|778.91|776.11|778.81|776.01|0
1648599020000|2022-03-30 00:10:20|778.91|776.11|778.91|776.11|778.91|776.11|778.91|776.11|0
1648599030000|2022-03-30 00:10:30|778.81|776.01|778.91|776.11|778.91|776.11|778.81|776.01|0
1648599060000|2022-03-30 00:11:00|778.71|775.91|778.71|775.91|778.71|775.91|778.71|775.91|0
1648599070000|2022-03-30 00:11:10|778.91|776.11|778.91|776.11|778.91|776.11|778.91|776.11|0
1648599120000|2022-03-30 00:12:00|779.1|776.3|779|776.2|779.1|776.3|779|776.2|0
1648599130000|2022-03-30 00:12:10|778.91|776.11|778.91|776.11|778.91|776.11|778.91|776.11|0
1648599140000|2022-03-30 00:12:20|778.71|775.91|778.71|775.91|778.71|775.91|778.71|775.91|0
1648599150000|2022-03-30 00:12:30|778.52|775.72|778.32|775.52|778.52|775.72|778.32|775.52|0
1648599170000|2022-03-30 00:12:50|778.52|775.72|778.52|775.72|778.52|775.72|778.32|775.52|0
1648599180000|2022-03-30 00:13:00|778.32|775.52|778.52|775.72|778.52|775.72|778.32|775.52|0
1648599200000|2022-03-30 00:13:20|778.32|775.52|778.32|775.52|778.32|775.52|778.13|775.33|0
1648599210000|2022-03-30 00:13:30|778.52|775.72|778.52|775.72|778.52|775.72|778.52|775.72|0
1648599220000|2022-03-30 00:13:40|778.32|775.52|778.42|775.62|778.42|775.62|778.32|775.52|0
1648599230000|2022-03-30 00:13:50|778.52|775.72|778.71|775.91|778.71|775.91|778.52|775.72|0
1648599240000|2022-03-30 00:14:00|778.91|776.11|778.81|776.01|778.91|776.11|778.71|775.91|0
1648599250000|2022-03-30 00:14:10|778.71|775.91|778.61|775.81|778.71|775.91|778.61|775.81|0
1648599260000|2022-03-30 00:14:20|778.81|776.01|778.71|775.91|778.81|776.01|778.71|775.91|0
1648599270000|2022-03-30 00:14:30|778.91|776.11|778.71|775.91|778.91|776.11|778.71|775.91|0
1648599280000|2022-03-30 00:14:40|778.81|776.01|778.71|775.91|778.81|776.01|778.71|775.91|0
1648599290000|2022-03-30 00:14:50|778.91|776.11|779|776.2|779|776.2|778.91|776.11|0
1648599300000|2022-03-30 00:15:00|778.91|776.11|779.1|776.3|779.1|776.3|778.91|776.11|0
1648599310000|2022-03-30 00:15:10|778.91|776.11|778.32|775.52|778.91|776.11|778.32|775.52|0
1648599320000|2022-03-30 00:15:20|778.52|775.72|778.91|776.11|778.91|776.11|778.52|775.72|0
1648599330000|2022-03-30 00:15:30|778.71|775.91|778.52|775.72|778.71|775.91|778.52|775.72|0
1648599340000|2022-03-30 00:15:40|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1648599350000|2022-03-30 00:15:50|778.52|775.72|778.52|775.72|778.52|775.72|778.52|775.72|0
1648599360000|2022-03-30 00:16:00|778.32|775.52|778.32|775.52|778.42|775.62|778.32|775.52|0
1648599370000|2022-03-30 00:16:10|777.93|775.13|778.13|775.33|778.13|775.33|777.93|775.13|0
1648599380000|2022-03-30 00:16:20|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1648599390000|2022-03-30 00:16:30|778.13|775.33|778.13|775.33|778.13|775.33|778.02|775.22|0
1648599400000|2022-03-30 00:16:40|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1648599410000|2022-03-30 00:16:50|778.13|775.33|778.13|775.33|778.13|775.33|778.13|775.33|0
1648599420000|2022-03-30 00:17:00|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1648599430000|2022-03-30 00:17:10|778.52|775.72|778.32|775.52|778.61|775.81|778.32|775.52|0
1648599440000|2022-03-30 00:17:20|778.52|775.72|778.52|775.72|778.52|775.72|778.52|775.72|0
1648599450000|2022-03-30 00:17:30|778.42|775.62|778.52|775.72|778.52|775.72|778.42|775.62|0
1648599470000|2022-03-30 00:17:50|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1648599480000|2022-03-30 00:18:00|778.13|775.33|777.93|775.13|778.13|775.33|777.93|775.13|0
1648599490000|2022-03-30 00:18:10|778.13|775.33|778.13|775.33|778.32|775.52|778.13|775.33|0
1648599510000|2022-03-30 00:18:30|778.32|775.52|778.32|775.52|778.32|775.52|778.32|775.52|0
1648599520000|2022-03-30 00:18:40|778.13|775.33|778.32|775.52|778.32|775.52|778.13|775.33|0
1648599530000|2022-03-30 00:18:50|778.41|775.61|778.32|775.52|778.41|775.61|778.32|775.52|0
1648599540000|2022-03-30 00:19:00|778.52|775.72|778.32|775.52|778.52|775.72|778.32|775.52|0
1648599570000|2022-03-30 00:19:30|778.52|775.72|778.32|775.52|778.52|775.72|778.32|775.52|0
1648599590000|2022-03-30 00:19:50|778.52|775.72|778.52|775.72|778.52|775.72|778.52|775.72|0
1648599600000|2022-03-30 00:20:00|778.41|775.61|778.52|775.72|778.52|775.72|778.41|775.61|0
1648599610000|2022-03-30 00:20:10|778.71|775.91|778.71|775.91|778.91|776.11|778.71|775.91|0
1648599620000|2022-03-30 00:20:20|778.91|776.11|778.71|775.91|778.91|776.11|778.71|775.91|0
1648599630000|2022-03-30 00:20:30|778.52|775.72|778.52|775.72|778.52|775.72|778.52|775.72|0
1648599650000|2022-03-30 00:20:50|778.71|775.91|778.61|775.81|778.71|775.91|778.61|775.81|0
1648599660000|2022-03-30 00:21:00|778.52|775.72|778.71|775.91|778.71|775.91|778.52|775.72|0
1648599680000|2022-03-30 00:21:20|778.52|775.72|778.71|775.91|778.71|775.91|778.52|775.72|0
1648599690000|2022-03-30 00:21:30|778.91|776.11|778.91|776.11|778.91|776.11|778.91|776.11|0
1648599750000|2022-03-30 00:22:30|779.1|776.3|779.19|776.39|779.3|776.5|779.1|776.3|0
1648599760000|2022-03-30 00:22:40|779.3|776.5|779.1|776.3|779.3|776.5|778.91|776.11|0
1648599780000|2022-03-30 00:23:00|779.19|776.39|778.91|776.11|779.19|776.39|778.91|776.11|0
1648599790000|2022-03-30 00:23:10|779.1|776.3|779.1|776.3|779.1|776.3|779.1|776.3|0
1648599800000|2022-03-30 00:23:20|779.19|776.39|779.1|776.3|779.19|776.39|779.1|776.3|0
1648599810000|2022-03-30 00:23:30|778.9|776.1|778.9|776.1|778.9|776.1|778.9|776.1|0
1648599820000|2022-03-30 00:23:40|779.1|776.3|779.1|776.3|779.1|776.3|779|776.2|0
1648599860000|2022-03-30 00:24:20|778.9|776.1|778.9|776.1|778.9|776.1|778.9|776.1|0
1648599870000|2022-03-30 00:24:30|779.1|776.3|778.9|776.1|779.1|776.3|778.9|776.1|0
1648599880000|2022-03-30 00:24:40|779.1|776.3|779.1|776.3|779.1|776.3|779.1|776.3|0
1648599890000|2022-03-30 00:24:50|779.3|776.5|779.3|776.5|779.3|776.5|779.3|776.5|0
1648599910000|2022-03-30 00:25:10|779.1|776.3|779.1|776.3|779.1|776.3|779.1|776.3|0
1648599920000|2022-03-30 00:25:20|779.29|776.49|779.49|776.69|779.49|776.69|779.29|776.49|0
1648599940000|2022-03-30 00:25:40|779.69|776.89|779.49|776.69|779.69|776.89|779.49|776.69|0
1648599950000|2022-03-30 00:25:50|779.69|776.89|779.69|776.89|779.69|776.89|779.69|776.89|0
1648599970000|2022-03-30 00:26:10|779.88|777.08|779.88|777.08|779.88|777.08|779.88|777.08|0
1648599980000|2022-03-30 00:26:20|780.08|777.28|780.08|777.28|780.08|777.28|780.08|777.28|0
1648599990000|2022-03-30 00:26:30|779.88|777.08|780.08|777.28|780.08|777.28|779.88|777.08|0
1648600010000|2022-03-30 00:26:50|779.88|777.08|779.88|777.08|779.88|777.08|779.88|777.08|0
1648600030000|2022-03-30 00:27:10|779.69|776.89|779.88|777.08|779.88|777.08|779.69|776.89|0
1648600040000|2022-03-30 00:27:20|779.69|776.89|779.68|776.88|779.69|776.89|779.68|776.88|0
1648600060000|2022-03-30 00:27:40|779.88|777.08|779.88|777.08|779.88|777.08|779.88|777.08|0
1648600070000|2022-03-30 00:27:50|780.08|777.28|780.08|777.28|780.08|777.28|780.08|777.28|0
1648600080000|2022-03-30 00:28:00|780.27|777.47|780.27|777.47|780.27|777.47|780.27|777.47|0
1648600100000|2022-03-30 00:28:20|780.47|777.67|780.47|777.67|780.47|777.67|780.47|777.67|0
1648600110000|2022-03-30 00:28:30|780.66|777.86|780.66|777.86|780.66|777.86|780.66|777.86|0
1648600140000|2022-03-30 00:29:00|780.47|777.67|780.27|777.47|780.47|777.67|780.27|777.47|0
1648600150000|2022-03-30 00:29:10|780.47|777.67|780.27|777.47|780.47|777.67|780.27|777.47|0
1648600160000|2022-03-30 00:29:20|780.17|777.37|780.27|777.47|780.27|777.47|780.08|777.28|0
1648600170000|2022-03-30 00:29:30|780.47|777.67|780.47|777.67|780.47|777.67|780.47|777.67|0
1648600200000|2022-03-30 00:30:00|780.86|778.06|780.66|777.86|780.86|778.06|780.66|777.86|0
1648600210000|2022-03-30 00:30:10|780.86|778.06|781.44|778.64|781.44|778.64|780.86|778.06|0
1648600220000|2022-03-30 00:30:20|781.25|778.45|781.15|778.35|781.25|778.45|781.15|778.35|0
1648600230000|2022-03-30 00:30:30|781.05|778.25|781.05|778.25|781.05|778.25|781.05|778.25|0
1648600240000|2022-03-30 00:30:40|780.86|778.06|780.86|778.06|780.86|778.06|780.86|778.06|0
1648600250000|2022-03-30 00:30:50|780.95|778.15|781.05|778.25|781.05|778.25|780.95|778.15|0
1648600260000|2022-03-30 00:31:00|781.25|778.45|781.44|778.64|781.44|778.64|781.25|778.45|0
1648600270000|2022-03-30 00:31:10|781.64|778.84|781.44|778.64|781.64|778.84|781.44|778.64|0
1648600290000|2022-03-30 00:31:30|781.64|778.84|781.64|778.84|781.64|778.84|781.64|778.84|0
1648600300000|2022-03-30 00:31:40|781.44|778.64|781.44|778.64|781.64|778.84|781.44|778.64|0
1648600320000|2022-03-30 00:32:00|781.64|778.84|781.64|778.84|781.64|778.84|781.64|778.84|0
1648600350000|2022-03-30 00:32:30|781.44|778.64|781.64|778.84|781.64|778.84|781.44|778.64|0
1648600410000|2022-03-30 00:33:30|781.44|778.64|781.25|778.45|781.44|778.64|781.25|778.45|0
1648600420000|2022-03-30 00:33:40|781.44|778.64|781.44|778.64|781.44|778.64|781.44|778.64|0
1648600430000|2022-03-30 00:33:50|781.25|778.45|781.05|778.25|781.25|778.45|781.05|778.25|0
1648600440000|2022-03-30 00:34:00|780.86|778.06|780.86|778.06|780.86|778.06|780.86|778.06|0
1648600450000|2022-03-30 00:34:10|780.66|777.86|780.66|777.86|780.66|777.86|780.66|777.86|0
1648600460000|2022-03-30 00:34:20|780.46|777.66|780.46|777.66|780.46|777.66|780.46|777.66|0
1648600470000|2022-03-30 00:34:30|780.66|777.86|780.66|777.86|780.66|777.86|780.66|777.86|0
1648600480000|2022-03-30 00:34:40|780.56|777.76|780.66|777.86|780.66|777.86|780.56|777.76|0
1648600500000|2022-03-30 00:35:00|780.85|778.05|780.66|777.86|780.85|778.05|780.66|777.86|0
1648600510000|2022-03-30 00:35:10|780.46|777.66|780.46|777.66|780.46|777.66|780.46|777.66|0
1648600520000|2022-03-30 00:35:20|780.66|777.86|780.66|777.86|780.66|777.86|780.66|777.86|0
1648600530000|2022-03-30 00:35:30|780.46|777.66|780.46|777.66|780.46|777.66|780.46|777.66|0
1648600540000|2022-03-30 00:35:40|780.66|777.86|780.46|777.66|780.66|777.86|780.46|777.66|0
1648600550000|2022-03-30 00:35:50|780.27|777.47|780.27|777.47|780.27|777.47|780.27|777.47|0
1648600560000|2022-03-30 00:36:00|780.46|777.66|780.46|777.66|780.46|777.66|780.46|777.66|0
1648600570000|2022-03-30 00:36:10|780.27|777.47|780.27|777.47|780.27|777.47|780.27|777.47|0
1648600600000|2022-03-30 00:36:40|780.07|777.27|780.27|777.47|780.27|777.47|779.88|777.08|0
1648600610000|2022-03-30 00:36:50|780.46|777.66|780.46|777.66|780.66|777.86|780.46|777.66|0
1648600620000|2022-03-30 00:37:00|780.66|777.86|780.66|777.86|780.66|777.86|780.66|777.86|0
1648600630000|2022-03-30 00:37:10|780.56|777.76|780.46|777.66|780.56|777.76|780.46|777.66|0
1648600650000|2022-03-30 00:37:30|780.27|777.47|780.66|777.86|780.66|777.86|780.27|777.47|0
1648600660000|2022-03-30 00:37:40|780.46|777.66|780.46|777.66|780.46|777.66|780.46|777.66|0
1648600670000|2022-03-30 00:37:50|780.27|777.47|780.27|777.47|780.27|777.47|780.27|777.47|0
1648600680000|2022-03-30 00:38:00|780.46|777.66|780.27|777.47|780.46|777.66|780.27|777.47|0
1648600740000|2022-03-30 00:39:00|780.46|777.66|780.46|777.66|780.46|777.66|780.46|777.66|0
1648600770000|2022-03-30 00:39:30|780.36|777.56|780.46|777.66|780.46|777.66|780.27|777.47|0
1648600790000|2022-03-30 00:39:50|780.36|777.56|780.27|777.47|780.36|777.56|780.27|777.47|0
1648600800000|2022-03-30 00:40:00|780.36|777.56|780.27|777.47|780.36|777.56|780.27|777.47|0
1648600810000|2022-03-30 00:40:10|780.07|777.27|780.36|777.56|780.36|777.56|779.88|777.08|0
1648600820000|2022-03-30 00:40:20|780.27|777.47|780.07|777.27|780.27|777.47|780.07|777.27|0
1648600850000|2022-03-30 00:40:50|779.88|777.08|779.88|777.08|779.88|777.08|779.88|777.08|0
1648600860000|2022-03-30 00:41:00|779.87|777.07|779.87|777.07|779.87|777.07|779.87|777.07|0
1648600900000|2022-03-30 00:41:40|779.77|776.97|779.87|777.07|779.87|777.07|779.77|776.97|0
1648600920000|2022-03-30 00:42:00|779.68|776.88|779.68|776.88|779.68|776.88|779.68|776.88|0
1648600930000|2022-03-30 00:42:10|779.48|776.68|779.68|776.88|779.68|776.88|779.48|776.68|0
1648600960000|2022-03-30 00:42:40|779.87|777.07|779.68|776.88|779.87|777.07|779.68|776.88|0
1648600970000|2022-03-30 00:42:50|779.48|776.68|779.48|776.68|779.48|776.68|779.48|776.68|0
1648600980000|2022-03-30 00:43:00|779.38|776.58|779.48|776.68|779.48|776.68|779.38|776.58|0
1648600990000|2022-03-30 00:43:10|779.68|776.88|779.68|776.88|779.68|776.88|779.58|776.78|0
1648601000000|2022-03-30 00:43:20|779.48|776.68|779.48|776.68|779.48|776.68|779.48|776.68|0
1648601040000|2022-03-30 00:44:00|779.29|776.49|779.48|776.68|779.68|776.88|779.29|776.49|0
1648601050000|2022-03-30 00:44:10|779.58|776.78|779.48|776.68|779.58|776.78|779.48|776.68|0
1648601060000|2022-03-30 00:44:20|779.38|776.58|779.29|776.49|779.38|776.58|779.29|776.49|0
1648601070000|2022-03-30 00:44:30|779.48|776.68|779.38|776.58|779.48|776.68|779.38|776.58|0
1648601080000|2022-03-30 00:44:40|779.48|776.68|779.48|776.68|779.48|776.68|779.48|776.68|0
1648601090000|2022-03-30 00:44:50|779.29|776.49|779.38|776.58|779.38|776.58|779.29|776.49|0
1648601100000|2022-03-30 00:45:00|779.29|776.49|779.29|776.49|779.29|776.49|779.29|776.49|0
1648601110000|2022-03-30 00:45:10|779.68|776.88|779.48|776.68|779.68|776.88|779.48|776.68|0
1648601120000|2022-03-30 00:45:20|779.68|776.88|779.68|776.88|779.68|776.88|779.68|776.88|0
1648601130000|2022-03-30 00:45:30|779.48|776.68|779.68|776.88|779.68|776.88|779.48|776.68|0
1648601150000|2022-03-30 00:45:50|779.48|776.68|779.48|776.68|779.48|776.68|779.29|776.49|0
1648601160000|2022-03-30 00:46:00|779.68|776.88|779.68|776.88|779.68|776.88|779.68|776.88|0
1648601170000|2022-03-30 00:46:10|779.48|776.68|779.48|776.68|779.48|776.68|779.29|776.49|0
1648601180000|2022-03-30 00:46:20|779.29|776.49|779.48|776.68|779.48|776.68|779.29|776.49|0
1648601190000|2022-03-30 00:46:30|779.29|776.49|779.09|776.29|779.29|776.49|779.09|776.29|0
1648601200000|2022-03-30 00:46:40|779.29|776.49|779.09|776.29|779.29|776.49|779.09|776.29|0
1648601220000|2022-03-30 00:47:00|779.48|776.68|779.29|776.49|779.48|776.68|779.29|776.49|0
1648601230000|2022-03-30 00:47:10|779.09|776.29|779.48|776.68|779.48|776.68|779.09|776.29|0
1648601250000|2022-03-30 00:47:30|779.29|776.49|779.29|776.49|779.48|776.68|779.29|776.49|0
1648601260000|2022-03-30 00:47:40|779.48|776.68|779.48|776.68|779.48|776.68|779.48|776.68|0
1648601280000|2022-03-30 00:48:00|779.68|776.88|779.68|776.88|779.68|776.88|779.68|776.88|0
1648601290000|2022-03-30 00:48:10|779.48|776.68|779.68|776.88|779.68|776.88|779.48|776.68|0
1648601310000|2022-03-30 00:48:30|779.87|777.07|779.87|777.07|779.87|777.07|779.87|777.07|0
1648601320000|2022-03-30 00:48:40|779.77|776.97|779.68|776.88|779.77|776.97|779.68|776.88|0
1648601330000|2022-03-30 00:48:50|779.87|777.07|779.87|777.07|779.87|777.07|779.87|777.07|0
1648601340000|2022-03-30 00:49:00|779.68|776.88|779.87|777.07|779.87|777.07|779.68|776.88|0
1648601350000|2022-03-30 00:49:10|779.68|776.88|779.68|776.88|779.68|776.88|779.68|776.88|0
1648601360000|2022-03-30 00:49:20|779.87|777.07|779.97|777.17|779.97|777.17|779.87|777.07|0
1648601370000|2022-03-30 00:49:30|779.87|777.07|779.87|777.07|779.87|777.07|779.87|777.07|0
1648601400000|2022-03-30 00:50:00|779.97|777.17|779.87|777.07|779.97|777.17|779.87|777.07|0
1648601410000|2022-03-30 00:50:10|779.77|776.97|779.87|777.07|779.87|777.07|779.77|776.97|0
1648601420000|2022-03-30 00:50:20|779.97|777.17|780.07|777.27|780.07|777.27|779.97|777.17|0
1648601460000|2022-03-30 00:51:00|779.87|777.07|780.07|777.27|780.07|777.27|779.87|777.07|0
1648601480000|2022-03-30 00:51:20|779.87|777.07|779.96|777.16|779.96|777.16|779.87|777.07|0
1648601490000|2022-03-30 00:51:30|779.87|777.07|779.68|776.88|779.87|777.07|779.68|776.88|0
1648601500000|2022-03-30 00:51:40|779.87|777.07|779.87|777.07|779.87|777.07|779.87|777.07|0
1648601530000|2022-03-30 00:52:10|779.77|776.97|779.68|776.88|779.77|776.97|779.68|776.88|0
1648601540000|2022-03-30 00:52:20|779.67|776.87|779.67|776.87|779.67|776.87|779.67|776.87|0
1648601550000|2022-03-30 00:52:30|779.48|776.68|779.48|776.68|779.48|776.68|779.48|776.68|0
1648601560000|2022-03-30 00:52:40|779.38|776.58|779.48|776.68|779.48|776.68|779.38|776.58|0
1648601570000|2022-03-30 00:52:50|779.67|776.87|779.67|776.87|779.67|776.87|779.67|776.87|0
1648601580000|2022-03-30 00:53:00|779.48|776.68|779.48|776.68|779.48|776.68|779.48|776.68|0
1648601590000|2022-03-30 00:53:10|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1648601600000|2022-03-30 00:53:20|779.09|776.29|779.09|776.29|779.09|776.29|779.09|776.29|0
1648601610000|2022-03-30 00:53:30|779.28|776.48|779.09|776.29|779.28|776.48|779.09|776.29|0
1648601640000|2022-03-30 00:54:00|779.28|776.48|779.28|776.48|779.28|776.48|779.28|776.48|0
1648601650000|2022-03-30 00:54:10|779.48|776.68|779.28|776.48|779.48|776.68|779.28|776.48|0
1648601660000|2022-03-30 00:54:20|779.48|776.68|779.48|776.68|779.48|776.68|779.48|776.68|0
1648601670000|2022-03-30 00:54:30|779.28|776.48|779.09|776.29|779.28|776.48|779.09|776.29|0
1648601680000|2022-03-30 00:54:40|778.89|776.09|778.89|776.09|778.89|776.09|778.89|776.09|0
1648601700000|2022-03-30 00:55:00|778.7|775.9|778.89|776.09|778.89|776.09|778.7|775.9|0
1648601710000|2022-03-30 00:55:10|778.7|775.9|779.09|776.29|779.09|776.29|778.7|775.9|0
1648601720000|2022-03-30 00:55:20|778.89|776.09|778.89|776.09|778.99|776.19|778.89|776.09|0
1648601730000|2022-03-30 00:55:30|779.09|776.29|778.89|776.09|779.09|776.29|778.89|776.09|0
1648601740000|2022-03-30 00:55:40|778.7|775.9|778.5|775.7|778.7|775.9|778.5|775.7|0
1648601760000|2022-03-30 00:56:00|778.7|775.9|778.5|775.7|778.89|776.09|778.5|775.7|0
1648601780000|2022-03-30 00:56:20|778.31|775.51|778.31|775.51|778.31|775.51|778.31|775.51|0
1648601790000|2022-03-30 00:56:30|778.5|775.7|778.5|775.7|778.5|775.7|778.5|775.7|0
1648601800000|2022-03-30 00:56:40|778.7|775.9|778.7|775.9|778.7|775.9|778.7|775.9|0
1648601820000|2022-03-30 00:57:00|778.59|775.79|778.7|775.9|778.7|775.9|778.5|775.7|0
1648601830000|2022-03-30 00:57:10|778.59|775.79|778.7|775.9|778.7|775.9|778.4|775.6|0
1648601840000|2022-03-30 00:57:20|778.5|775.7|778.7|775.9|778.7|775.9|778.5|775.7|0
1648601860000|2022-03-30 00:57:40|778.89|776.09|779.09|776.29|779.09|776.29|778.89|776.09|0
1648601870000|2022-03-30 00:57:50|778.89|776.09|778.89|776.09|778.89|776.09|778.7|775.9|0
1648601880000|2022-03-30 00:58:00|778.7|775.9|778.89|776.09|778.89|776.09|778.7|775.9|0
1648601890000|2022-03-30 00:58:10|778.98|776.18|779.09|776.29|779.09|776.29|778.98|776.18|0
1648601920000|2022-03-30 00:58:40|778.98|776.18|779.09|776.29|779.09|776.29|778.89|776.09|0
1648601930000|2022-03-30 00:58:50|778.89|776.09|778.89|776.09|778.89|776.09|778.89|776.09|0
1648601940000|2022-03-30 00:59:00|779.09|776.29|779.09|776.29|779.09|776.29|779.09|776.29|0
1648601960000|2022-03-30 00:59:20|779.28|776.48|779.09|776.29|779.28|776.48|779.09|776.29|0
1648602000000|2022-03-30 01:00:00|778.98|776.18|779.09|776.29|779.09|776.29|778.98|776.18|0
1648602010000|2022-03-30 01:00:10|778.98|776.18|778.89|776.09|778.98|776.18|778.89|776.09|0
1648602020000|2022-03-30 01:00:20|779.09|776.29|778.89|776.09|779.09|776.29|778.89|776.09|0
1648602030000|2022-03-30 01:00:30|778.69|775.89|778.89|776.09|778.89|776.09|778.69|775.89|0
1648602040000|2022-03-30 01:00:40|779.09|776.29|779.09|776.29|779.09|776.29|779.09|776.29|0
1648602050000|2022-03-30 01:00:50|778.98|776.18|778.89|776.09|778.98|776.18|778.89|776.09|0
1648602060000|2022-03-30 01:01:00|778.69|775.89|778.69|775.89|778.69|775.89|778.69|775.89|0
1648602070000|2022-03-30 01:01:10|778.59|775.79|778.69|775.89|778.69|775.89|778.59|775.79|0
1648602080000|2022-03-30 01:01:20|778.59|775.79|778.69|775.89|778.69|775.89|778.59|775.79|0
1648602090000|2022-03-30 01:01:30|778.5|775.7|778.3|775.5|778.5|775.7|778.3|775.5|0
1648602100000|2022-03-30 01:01:40|778.69|775.89|778.5|775.7|778.69|775.89|778.5|775.7|0
1648602120000|2022-03-30 01:02:00|778.3|775.5|778.4|775.6|778.4|775.6|778.3|775.5|0
1648602130000|2022-03-30 01:02:10|778.5|775.7|778.3|775.5|778.5|775.7|778.3|775.5|0
1648602140000|2022-03-30 01:02:20|778.11|775.31|778.11|775.31|778.11|775.31|778.11|775.31|0
1648602160000|2022-03-30 01:02:40|778.3|775.5|778.3|775.5|778.3|775.5|778.3|775.5|0
1648602170000|2022-03-30 01:02:50|778.5|775.7|778.5|775.7|778.5|775.7|778.5|775.7|0
1648602180000|2022-03-30 01:03:00|778.3|775.5|778.3|775.5|778.3|775.5|778.3|775.5|0
1648602190000|2022-03-30 01:03:10|778.5|775.7|778.5|775.7|778.5|775.7|778.5|775.7|0
1648602200000|2022-03-30 01:03:20|778.69|775.89|778.69|775.89|778.69|775.89|778.69|775.89|0
1648602210000|2022-03-30 01:03:30|778.59|775.79|778.5|775.7|778.59|775.79|778.5|775.7|0
1648602220000|2022-03-30 01:03:40|778.69|775.89|778.69|775.89|778.69|775.89|778.5|775.7|0
1648602230000|2022-03-30 01:03:50|778.5|775.7|778.5|775.7|778.5|775.7|778.5|775.7|0
1648602240000|2022-03-30 01:04:00|778.69|775.89|778.69|775.89|778.69|775.89|778.69|775.89|0
1648602250000|2022-03-30 01:04:10|778.59|775.79|778.5|775.7|778.69|775.89|778.5|775.7|0
1648602270000|2022-03-30 01:04:30|778.69|775.89|778.69|775.89|778.69|775.89|778.69|775.89|0
1648602290000|2022-03-30 01:04:50|778.89|776.09|778.89|776.09|778.89|776.09|778.89|776.09|0
1648602310000|2022-03-30 01:05:10|778.69|775.89|778.69|775.89|778.69|775.89|778.69|775.89|0
1648602320000|2022-03-30 01:05:20|778.5|775.7|778.5|775.7|778.5|775.7|778.5|775.7|0
1648602330000|2022-03-30 01:05:30|778.69|775.89|778.5|775.7|778.69|775.89|778.5|775.7|0
1648602360000|2022-03-30 01:06:00|778.11|775.31|778.11|775.31|778.11|775.31|778.11|775.31|0
1648602370000|2022-03-30 01:06:10|778.2|775.4|778.3|775.5|778.3|775.5|778.11|775.31|0
1648602380000|2022-03-30 01:06:20|778.5|775.7|778.5|775.7|778.5|775.7|778.5|775.7|0
1648602390000|2022-03-30 01:06:30|778.89|776.09|778.89|776.09|778.89|776.09|778.89|776.09|0
1648602420000|2022-03-30 01:07:00|779.08|776.28|778.89|776.09|779.08|776.28|778.89|776.09|0
1648602440000|2022-03-30 01:07:20|779.08|776.28|778.98|776.18|779.08|776.28|778.98|776.18|0
1648602450000|2022-03-30 01:07:30|779.08|776.28|779.08|776.28|779.08|776.28|778.89|776.09|0
1648602460000|2022-03-30 01:07:40|779.28|776.48|779.67|776.87|779.67|776.87|779.28|776.48|0
1648602480000|2022-03-30 01:08:00|779.47|776.67|779.86|777.06|779.86|777.06|779.37|776.57|0
1648602490000|2022-03-30 01:08:10|779.67|776.87|779.86|777.06|779.86|777.06|779.67|776.87|0
1648602500000|2022-03-30 01:08:20|780.06|777.26|780.06|777.26|780.06|777.26|780.06|777.26|0
1648602520000|2022-03-30 01:08:40|779.86|777.06|779.86|777.06|779.86|777.06|779.86|777.06|0
1648602530000|2022-03-30 01:08:50|779.67|776.87|779.57|776.77|779.67|776.87|779.57|776.77|0
1648602540000|2022-03-30 01:09:00|779.47|776.67|779.67|776.87|779.67|776.87|779.47|776.67|0
1648602590000|2022-03-30 01:09:50|779.86|777.06|779.67|776.87|779.86|777.06|779.67|776.87|0
1648602610000|2022-03-30 01:10:10|779.76|776.96|779.86|777.06|779.86|777.06|779.76|776.96|0
1648602620000|2022-03-30 01:10:20|780.06|777.26|779.18|776.38|780.06|777.26|779.08|776.28|0
1648602630000|2022-03-30 01:10:30|779.28|776.48|779.08|776.28|779.28|776.48|779.08|776.28|0
1648602640000|2022-03-30 01:10:40|778.98|776.18|778.98|776.18|778.98|776.18|778.98|776.18|0
1648602650000|2022-03-30 01:10:50|779.08|776.28|779.08|776.28|779.08|776.28|778.98|776.18|0
1648602660000|2022-03-30 01:11:00|779.18|776.38|779.18|776.38|779.28|776.48|779.08|776.28|0
1648602670000|2022-03-30 01:11:10|779.28|776.48|779.08|776.28|779.28|776.48|779.08|776.28|0
1648602680000|2022-03-30 01:11:20|778.98|776.18|778.89|776.09|778.98|776.18|778.89|776.09|0
1648602690000|2022-03-30 01:11:30|778.69|775.89|778.69|775.89|778.89|776.09|778.69|775.89|0
1648602700000|2022-03-30 01:11:40|778.98|776.18|778.89|776.09|778.98|776.18|778.89|776.09|0
1648602720000|2022-03-30 01:12:00|779.08|776.28|779.08|776.28|779.08|776.28|779.08|776.28|0
1648602750000|2022-03-30 01:12:30|778.49|775.69|778.49|775.69|778.49|775.69|778.49|775.69|0
1648602760000|2022-03-30 01:12:40|778.39|775.59|778.39|775.59|778.39|775.59|778.39|775.59|0
1648602770000|2022-03-30 01:12:50|778.3|775.5|778.49|775.69|778.49|775.69|778.3|775.5|0
1648602790000|2022-03-30 01:13:10|778.3|775.5|778.1|775.3|778.3|775.5|778.1|775.3|0
1648602800000|2022-03-30 01:13:20|778.3|775.5|778.49|775.69|778.49|775.69|778.3|775.5|0
1648602810000|2022-03-30 01:13:30|779.08|776.28|779.08|776.28|779.08|776.28|779.08|776.28|0
1648602830000|2022-03-30 01:13:50|778.88|776.08|778.88|776.08|778.88|776.08|778.88|776.08|0
1648602840000|2022-03-30 01:14:00|778.98|776.18|778.88|776.08|778.98|776.18|778.88|776.08|0
1648602850000|2022-03-30 01:14:10|778.69|775.89|778.88|776.08|778.88|776.08|778.69|775.89|0
1648602890000|2022-03-30 01:14:50|779.08|776.28|779.08|776.28|779.08|776.28|779.08|776.28|0
1648602900000|2022-03-30 01:15:00|778.49|775.69|778.69|775.89|778.69|775.89|778.49|775.69|0
1648602910000|2022-03-30 01:15:10|778.49|775.69|778.39|775.59|778.49|775.69|778.39|775.59|0
1648602920000|2022-03-30 01:15:20|778.49|775.69|778.49|775.69|778.49|775.69|778.49|775.69|0
1648602930000|2022-03-30 01:15:30|778.69|775.89|778.3|775.5|778.69|775.89|778.3|775.5|0
1648602940000|2022-03-30 01:15:40|778.49|775.69|778.3|775.5|778.49|775.69|778.3|775.5|0
1648602950000|2022-03-30 01:15:50|778.1|775.3|778.3|775.5|778.3|775.5|778.1|775.3|0
1648602980000|2022-03-30 01:16:20|778.49|775.69|778.49|775.69|778.49|775.69|778.49|775.69|0
1648602990000|2022-03-30 01:16:30|778.3|775.5|778.3|775.5|778.3|775.5|778.2|775.4|0
1648603000000|2022-03-30 01:16:40|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1648603010000|2022-03-30 01:16:50|777.91|775.11|778.1|775.3|778.1|775.3|777.91|775.11|0
1648603020000|2022-03-30 01:17:00|777.91|775.11|777.91|775.11|777.91|775.11|777.91|775.11|0
1648603030000|2022-03-30 01:17:10|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1648603040000|2022-03-30 01:17:20|777.91|775.11|777.91|775.11|777.91|775.11|777.91|775.11|0
1648603050000|2022-03-30 01:17:30|778.1|775.3|777.91|775.11|778.1|775.3|777.91|775.11|0
1648603070000|2022-03-30 01:17:50|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1648603080000|2022-03-30 01:18:00|778|775.2|778.3|775.5|778.3|775.5|778|775.2|0
1648603090000|2022-03-30 01:18:10|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1648603110000|2022-03-30 01:18:30|778.3|775.5|778.3|775.5|778.3|775.5|778.3|775.5|0
1648603140000|2022-03-30 01:19:00|778.1|775.3|778.1|775.3|778.1|775.3|778.1|775.3|0
1648603150000|2022-03-30 01:19:10|778.3|775.5|778.2|775.4|778.3|775.5|778.2|775.4|0
1648603160000|2022-03-30 01:19:20|778.3|775.5|778.3|775.5|778.49|775.69|778.3|775.5|0
1648603180000|2022-03-30 01:19:40|778.49|775.69|778.49|775.69|778.49|775.69|778.49|775.69|0
1648603200000|2022-03-30 01:20:00|778.69|775.89|778.69|775.89|778.69|775.89|778.69|775.89|0
1648603210000|2022-03-30 01:20:10|778.88|776.08|779.08|776.28|779.08|776.28|778.88|776.08|0
1648603220000|2022-03-30 01:20:20|779.27|776.47|779.08|776.28|779.27|776.47|779.08|776.28|0
1648603240000|2022-03-30 01:20:40|779.27|776.47|779.27|776.47|779.27|776.47|779.27|776.47|0
1648603260000|2022-03-30 01:21:00|779.08|776.28|778.88|776.08|779.08|776.28|778.88|776.08|0
1648603270000|2022-03-30 01:21:10|778.69|775.89|778.69|775.89|778.69|775.89|778.69|775.89|0
1648603280000|2022-03-30 01:21:20|778.58|775.78|778.69|775.89|778.69|775.89|778.58|775.78|0
1648603290000|2022-03-30 01:21:30|778.49|775.69|778.69|775.89|778.69|775.89|778.49|775.69|0
1648603300000|2022-03-30 01:21:40|778.88|776.08|778.88|776.08|778.88|776.08|778.78|775.98|0
1648603310000|2022-03-30 01:21:50|779.08|776.28|779.08|776.28|779.08|776.28|779.08|776.28|0
1648603320000|2022-03-30 01:22:00|779.27|776.47|779.08|776.28|779.27|776.47|778.88|776.08|0
1648603330000|2022-03-30 01:22:10|778.98|776.18|778.88|776.08|778.98|776.18|778.88|776.08|0
1648603340000|2022-03-30 01:22:20|779.08|776.28|778.88|776.08|779.08|776.28|778.88|776.08|0
1648603360000|2022-03-30 01:22:40|778.78|775.98|778.69|775.89|778.78|775.98|778.69|775.89|0
1648603380000|2022-03-30 01:23:00|778.49|775.69|778.49|775.69|778.49|775.69|778.49|775.69|0
1648603390000|2022-03-30 01:23:10|778.69|775.89|778.69|775.89|778.69|775.89|778.69|775.89|0
1648603400000|2022-03-30 01:23:20|778.58|775.78|778.69|775.89|778.69|775.89|778.58|775.78|0
1648603410000|2022-03-30 01:23:30|778.49|775.69|778.88|776.08|778.88|776.08|778.49|775.69|0
1648603420000|2022-03-30 01:23:40|779.08|776.28|779.08|776.28|779.08|776.28|779.08|776.28|0
1648603430000|2022-03-30 01:23:50|778.88|776.08|778.88|776.08|778.88|776.08|778.88|776.08|0
1648603440000|2022-03-30 01:24:00|779.08|776.28|778.69|775.89|779.08|776.28|778.49|775.69|0
1648603450000|2022-03-30 01:24:10|778.88|776.08|778.88|776.08|778.88|776.08|778.88|776.08|0
1648603460000|2022-03-30 01:24:20|778.97|776.17|778.88|776.08|778.97|776.17|778.88|776.08|0
1648603470000|2022-03-30 01:24:30|779.27|776.47|778.88|776.08|779.27|776.47|778.88|776.08|0
1648603480000|2022-03-30 01:24:40|779.08|776.28|778.69|775.89|779.08|776.28|778.69|775.89|0
1648603490000|2022-03-30 01:24:50|778.68|775.88|778.68|775.88|778.68|775.88|778.68|775.88|0
1648603500000|2022-03-30 01:25:00|778.88|776.08|778.88|776.08|778.88|776.08|778.88|776.08|0
1648603510000|2022-03-30 01:25:10|779.08|776.28|778.78|775.98|779.08|776.28|778.78|775.98|0
1648603520000|2022-03-30 01:25:20|778.88|776.08|778.68|775.88|778.97|776.17|778.68|775.88|0
1648603530000|2022-03-30 01:25:30|778.58|775.78|778.58|775.78|778.58|775.78|778.58|775.78|0
1648603540000|2022-03-30 01:25:40|778.49|775.69|778.68|775.88|778.78|775.98|778.49|775.69|0
1648603550000|2022-03-30 01:25:50|778.88|776.08|778.68|775.88|778.88|776.08|778.68|775.88|0
1648603560000|2022-03-30 01:26:00|778.78|775.98|779.08|776.28|779.08|776.28|778.78|775.98|0
1648603580000|2022-03-30 01:26:20|779.27|776.47|779.47|776.67|779.47|776.67|779.27|776.47|0
1648603590000|2022-03-30 01:26:30|779.86|777.06|779.66|776.86|779.86|777.06|779.66|776.86|0
1648603600000|2022-03-30 01:26:40|779.47|776.67|779.66|776.86|779.66|776.86|779.47|776.67|0
1648603610000|2022-03-30 01:26:50|779.86|777.06|779.86|777.06|779.86|777.06|779.86|777.06|0
1648603620000|2022-03-30 01:27:00|779.66|776.86|780.44|777.64|780.44|777.64|779.66|776.86|0
1648603630000|2022-03-30 01:27:10|780.83|778.03|782.2|779.4|782.2|779.4|780.83|778.03|0
1648603640000|2022-03-30 01:27:20|782.01|779.21|782.59|779.79|782.79|779.99|782.01|779.21|0
1648603650000|2022-03-30 01:27:30|782.4|779.6|782.59|779.79|782.59|779.79|782.4|779.6|0
1648603660000|2022-03-30 01:27:40|782.79|779.99|782.99|780.19|782.99|780.19|782.79|779.99|0
1648603670000|2022-03-30 01:27:50|782.79|779.99|782.59|779.79|782.79|779.99|782.4|779.6|0
1648603680000|2022-03-30 01:28:00|782.79|779.99|783.18|780.38|783.18|780.38|782.79|779.99|0
1648603690000|2022-03-30 01:28:10|783.38|780.58|783.47|780.67|783.57|780.77|783.38|780.58|0
1648603700000|2022-03-30 01:28:20|783.57|780.77|783.57|780.77|783.57|780.77|782.99|780.19|0
1648603710000|2022-03-30 01:28:30|783.38|780.58|782.99|780.19|783.38|780.58|782.99|780.19|0
1648603720000|2022-03-30 01:28:40|783.18|780.38|783.18|780.38|783.18|780.38|783.18|780.38|0
1648603740000|2022-03-30 01:29:00|782.99|780.19|782.99|780.19|782.99|780.19|782.99|780.19|0
1648603750000|2022-03-30 01:29:10|783.18|780.38|783.18|780.38|783.18|780.38|782.99|780.19|0
1648603760000|2022-03-30 01:29:20|783.08|780.28|782.99|780.19|783.08|780.28|782.99|780.19|0
1648603770000|2022-03-30 01:29:30|782.79|779.99|782.79|779.99|782.99|780.19|782.79|779.99|0
1648603780000|2022-03-30 01:29:40|782.59|779.79|782.59|779.79|782.59|779.79|782.59|779.79|0
1648603790000|2022-03-30 01:29:50|782.4|779.6|782.59|779.79|782.59|779.79|782.4|779.6|0
1648603800000|2022-03-30 01:30:00|782.4|779.6|782.2|779.4|782.4|779.6|782.2|779.4|0
1648603810000|2022-03-30 01:30:10|782.4|779.6|782.59|779.79|782.59|779.79|782.4|779.6|0
1648603820000|2022-03-30 01:30:20|782.49|779.69|782.59|779.79|782.69|779.89|782.49|779.69|0
1648603840000|2022-03-30 01:30:40|782.79|779.99|782.79|779.99|782.79|779.99|782.79|779.99|0
1648603850000|2022-03-30 01:30:50|782.69|779.89|782.49|779.69|782.69|779.89|782.49|779.69|0
1648603860000|2022-03-30 01:31:00|782.59|779.79|782.98|780.18|782.98|780.18|782.4|779.6|0
1648603870000|2022-03-30 01:31:10|782.79|779.99|783.08|780.28|783.08|780.28|782.79|779.99|0
1648603880000|2022-03-30 01:31:20|783.18|780.38|782.79|779.99|783.18|780.38|782.79|779.99|0
1648603890000|2022-03-30 01:31:30|782.59|779.79|782.59|779.79|782.59|779.79|782.4|779.6|0
1648603910000|2022-03-30 01:31:50|782.49|779.69|782.79|779.99|782.79|779.99|782.49|779.69|0
1648603920000|2022-03-30 01:32:00|782.69|779.89|782.59|779.79|782.69|779.89|782.59|779.79|0
1648603930000|2022-03-30 01:32:10|782.4|779.6|782.49|779.69|782.59|779.79|782.4|779.6|0
1648603940000|2022-03-30 01:32:20|782.59|779.79|782.4|779.6|782.59|779.79|782.4|779.6|0
1648603950000|2022-03-30 01:32:30|782.59|779.79|782.59|779.79|782.59|779.79|782.59|779.79|0
1648603960000|2022-03-30 01:32:40|782.79|779.99|782.98|780.18|782.98|780.18|782.79|779.99|0
1648603970000|2022-03-30 01:32:50|782.79|779.99|783.18|780.38|783.18|780.38|782.79|779.99|0
1648603980000|2022-03-30 01:33:00|783.38|780.58|783.18|780.38|783.38|780.58|782.98|780.18|0
1648604000000|2022-03-30 01:33:20|782.98|780.18|783.18|780.38|783.18|780.38|782.98|780.18|0
1648604010000|2022-03-30 01:33:30|783.38|780.58|783.38|780.58|783.38|780.58|783.38|780.58|0
1648604030000|2022-03-30 01:33:50|783.18|780.38|783.38|780.58|783.38|780.58|783.18|780.38|0
1648604040000|2022-03-30 01:34:00|783.18|780.38|783.18|780.38|783.18|780.38|783.18|780.38|0
1648604050000|2022-03-30 01:34:10|782.98|780.18|782.98|780.18|782.98|780.18|782.98|780.18|0
1648604060000|2022-03-30 01:34:20|782.79|779.99|782.79|779.99|782.79|779.99|782.69|779.89|0
1648604090000|2022-03-30 01:34:50|782.98|780.18|782.98|780.18|782.98|780.18|782.98|780.18|0
1648604100000|2022-03-30 01:35:00|783.18|780.38|783.18|780.38|783.18|780.38|783.18|780.38|0
1648604120000|2022-03-30 01:35:20|782.98|780.18|782.69|779.89|782.98|780.18|782.69|779.89|0
1648604130000|2022-03-30 01:35:30|782.79|779.99|782.98|780.18|782.98|780.18|782.79|779.99|0
1648604140000|2022-03-30 01:35:40|782.79|779.99|782.79|779.99|782.79|779.99|782.79|779.99|0
1648604150000|2022-03-30 01:35:50|782.88|780.08|782.79|779.99|782.88|780.08|782.79|779.99|0
1648604160000|2022-03-30 01:36:00|782.98|780.18|782.98|780.18|783.37|780.57|782.98|780.18|0
1648604170000|2022-03-30 01:36:10|782.88|780.08|782.59|779.79|782.88|780.08|782.59|779.79|0
1648604200000|2022-03-30 01:36:40|782.4|779.6|782.4|779.6|782.4|779.6|782.4|779.6|0
1648604210000|2022-03-30 01:36:50|782.2|779.4|782.4|779.6|782.4|779.6|782.2|779.4|0
1648604230000|2022-03-30 01:37:10|782.2|779.4|782.4|779.6|782.4|779.6|782.2|779.4|0
1648604240000|2022-03-30 01:37:20|782.39|779.59|782.2|779.4|782.39|779.59|782.2|779.4|0
1648604250000|2022-03-30 01:37:30|782.29|779.49|782.39|779.59|782.39|779.59|782.2|779.4|0
1648604260000|2022-03-30 01:37:40|782.2|779.4|782|779.2|782.2|779.4|782|779.2|0
1648604270000|2022-03-30 01:37:50|781.81|779.01|782.2|779.4|782.2|779.4|781.81|779.01|0
1648604280000|2022-03-30 01:38:00|782.1|779.3|781.9|779.1|782.1|779.3|781.81|779.01|0
1648604290000|2022-03-30 01:38:10|781.81|779.01|781.81|779.01|781.81|779.01|781.81|779.01|0
1648604310000|2022-03-30 01:38:30|782|779.2|781.81|779.01|782|779.2|781.81|779.01|0
1648604320000|2022-03-30 01:38:40|781.42|778.62|781.22|778.42|781.42|778.62|781.22|778.42|0
1648604330000|2022-03-30 01:38:50|781.02|778.22|781.02|778.22|781.22|778.42|781.02|778.22|0
1648604340000|2022-03-30 01:39:00|780.83|778.03|781.02|778.22|781.02|778.22|780.83|778.03|0
1648604350000|2022-03-30 01:39:10|781.12|778.32|781.22|778.42|781.22|778.42|781.12|778.32|0
1648604360000|2022-03-30 01:39:20|781.42|778.62|781.42|778.62|781.61|778.81|781.42|778.62|0
1648604370000|2022-03-30 01:39:30|781.61|778.81|781.61|778.81|781.61|778.81|781.42|778.62|0
1648604380000|2022-03-30 01:39:40|781.42|778.62|781.42|778.62|781.61|778.81|781.42|778.62|0
1648604400000|2022-03-30 01:40:00|781.61|778.81|781.71|778.91|781.71|778.91|781.61|778.81|0
1648604410000|2022-03-30 01:40:10|781.81|779.01|781.81|779.01|781.81|779.01|781.81|779.01|0
1648604420000|2022-03-30 01:40:20|782|779.2|782|779.2|782|779.2|782|779.2|0
1648604430000|2022-03-30 01:40:30|782.2|779.4|782.39|779.59|782.39|779.59|782.2|779.4|0
1648604440000|2022-03-30 01:40:40|782.59|779.79|782.39|779.59|782.59|779.79|782.39|779.59|0
1648604450000|2022-03-30 01:40:50|782.2|779.4|782|779.2|782.2|779.4|782|779.2|0
1648604460000|2022-03-30 01:41:00|781.9|779.1|782|779.2|782|779.2|781.9|779.1|0
1648604470000|2022-03-30 01:41:10|781.81|779.01|781.81|779.01|781.9|779.1|781.81|779.01|0
1648604480000|2022-03-30 01:41:20|782|779.2|781.81|779.01|782|779.2|781.81|779.01|0
1648604490000|2022-03-30 01:41:30|781.61|778.81|782|779.2|782|779.2|781.61|778.81|0
1648604500000|2022-03-30 01:41:40|782.1|779.3|782|779.2|782.1|779.3|782|779.2|0
1648604510000|2022-03-30 01:41:50|781.81|779.01|781.81|779.01|781.81|779.01|781.81|779.01|0
1648604520000|2022-03-30 01:42:00|781.61|778.81|781.41|778.61|781.61|778.81|781.41|778.61|0
1648604530000|2022-03-30 01:42:10|781.61|778.81|781.61|778.81|781.61|778.81|781.41|778.61|0
1648604540000|2022-03-30 01:42:20|781.81|779.01|781.61|778.81|781.81|779.01|781.61|778.81|0
1648604550000|2022-03-30 01:42:30|781.41|778.61|781.61|778.81|781.61|778.81|781.41|778.61|0
1648604560000|2022-03-30 01:42:40|781.81|779.01|781.81|779.01|781.9|779.1|781.81|779.01|0
1648604570000|2022-03-30 01:42:50|781.7|778.9|781.81|779.01|781.81|779.01|781.7|778.9|0
1648604580000|2022-03-30 01:43:00|781.7|778.9|782|779.2|782|779.2|781.7|778.9|0
1648604590000|2022-03-30 01:43:10|781.81|779.01|781.81|779.01|781.81|779.01|781.81|779.01|0
1648604600000|2022-03-30 01:43:20|781.7|778.9|781.81|779.01|781.81|779.01|781.7|778.9|0
1648604610000|2022-03-30 01:43:30|781.61|778.81|781.81|779.01|781.81|779.01|781.61|778.81|0
1648604640000|2022-03-30 01:44:00|782.2|779.4|782.2|779.4|782.2|779.4|782|779.2|0
1648604650000|2022-03-30 01:44:10|782.39|779.59|782.39|779.59|782.59|779.79|782.39|779.59|0
1648604660000|2022-03-30 01:44:20|782.49|779.69|783.57|780.77|783.57|780.77|782.39|779.59|0
1648604670000|2022-03-30 01:44:30|783.76|780.96|783.57|780.77|783.76|780.96|783.57|780.77|0
1648604680000|2022-03-30 01:44:40|783.76|780.96|783.76|780.96|783.96|781.16|783.76|780.96|0
1648604690000|2022-03-30 01:44:50|783.96|781.16|783.76|780.96|783.96|781.16|783.76|780.96|0
1648604700000|2022-03-30 01:45:00|783.96|781.16|785.33|782.53|785.53|782.73|783.96|781.16|0
1648604710000|2022-03-30 01:45:10|785.72|782.92|785.92|783.12|785.92|783.12|785.72|782.92|0
1648604720000|2022-03-30 01:45:20|785.72|782.92|785.72|782.92|785.92|783.12|785.72|782.92|0
1648604730000|2022-03-30 01:45:30|785.53|782.73|785.92|783.12|785.92|783.12|785.53|782.73|0
1648604740000|2022-03-30 01:45:40|785.53|782.73|785.53|782.73|785.72|782.92|785.53|782.73|0
1648604750000|2022-03-30 01:45:50|785.33|782.53|785.13|782.33|785.33|782.53|785.13|782.33|0
1648604760000|2022-03-30 01:46:00|785.33|782.53|785.13|782.33|785.33|782.53|785.13|782.33|0
1648604770000|2022-03-30 01:46:10|784.94|782.14|784.74|781.94|784.94|782.14|784.74|781.94|0
1648604780000|2022-03-30 01:46:20|784.15|781.35|783.96|781.16|784.15|781.35|783.96|781.16|0
1648604790000|2022-03-30 01:46:30|784.15|781.35|784.15|781.35|784.15|781.35|784.15|781.35|0
1648604800000|2022-03-30 01:46:40|784.25|781.45|784.35|781.55|784.35|781.55|784.25|781.45|0
1648604810000|2022-03-30 01:46:50|784.25|781.45|784.35|781.55|784.35|781.55|784.25|781.45|0
1648604820000|2022-03-30 01:47:00|784.54|781.74|784.35|781.55|784.54|781.74|784.35|781.55|0
1648604830000|2022-03-30 01:47:10|784.25|781.45|783.96|781.16|784.25|781.45|783.96|781.16|0
1648604840000|2022-03-30 01:47:20|784.15|781.35|784.15|781.35|784.15|781.35|784.15|781.35|0
1648604850000|2022-03-30 01:47:30|784.35|781.55|784.15|781.35|784.35|781.55|784.15|781.35|0
1648604870000|2022-03-30 01:47:50|784.35|781.55|783.76|780.96|784.35|781.55|783.76|780.96|0
1648604880000|2022-03-30 01:48:00|783.96|781.16|783.96|781.16|783.96|781.16|783.96|781.16|0
1648604890000|2022-03-30 01:48:10|783.76|780.96|783.76|780.96|783.76|780.96|783.76|780.96|0
1648604900000|2022-03-30 01:48:20|783.96|781.16|783.76|780.96|783.96|781.16|783.76|780.96|0
1648604910000|2022-03-30 01:48:30|783.57|780.77|783.56|780.76|783.57|780.77|783.56|780.76|0
1648604920000|2022-03-30 01:48:40|783.76|780.96|783.76|780.96|783.76|780.96|783.76|780.96|0
1648604940000|2022-03-30 01:49:00|783.56|780.76|783.56|780.76|783.56|780.76|783.56|780.76|0
1648604950000|2022-03-30 01:49:10|783.37|780.57|783.76|780.96|783.76|780.96|783.37|780.57|0
1648604960000|2022-03-30 01:49:20|783.56|780.76|783.37|780.57|783.56|780.76|783.37|780.57|0
1648604970000|2022-03-30 01:49:30|783.17|780.37|783.56|780.76|783.56|780.76|783.17|780.37|0
1648604980000|2022-03-30 01:49:40|783.37|780.57|783.37|780.57|783.37|780.57|783.37|780.57|0
1648604990000|2022-03-30 01:49:50|783.17|780.37|783.27|780.47|783.27|780.47|783.17|780.37|0
1648605000000|2022-03-30 01:50:00|783.17|780.37|783.56|780.76|783.56|780.76|783.17|780.37|0
1648605010000|2022-03-30 01:50:10|783.37|780.57|783.17|780.37|783.37|780.57|783.17|780.37|0
1648605020000|2022-03-30 01:50:20|783.37|780.57|783.17|780.37|783.37|780.57|783.17|780.37|0
1648605040000|2022-03-30 01:50:40|783.37|780.57|783.17|780.37|783.37|780.57|783.17|780.37|0
1648605050000|2022-03-30 01:50:50|783.07|780.27|782.78|779.98|783.07|780.27|782.78|779.98|0
1648605080000|2022-03-30 01:51:20|782.98|780.18|782.98|780.18|782.98|780.18|782.98|780.18|0
1648605100000|2022-03-30 01:51:40|782.78|779.98|782.58|779.78|782.78|779.98|782.58|779.78|0
1648605110000|2022-03-30 01:51:50|782.39|779.59|782.58|779.78|782.58|779.78|782.29|779.49|0
1648605120000|2022-03-30 01:52:00|782.48|779.68|782.39|779.59|782.58|779.78|782.39|779.59|0
1648605130000|2022-03-30 01:52:10|782.58|779.78|782.39|779.59|782.58|779.78|782.39|779.59|0
1648605140000|2022-03-30 01:52:20|782.48|779.68|782.78|779.98|782.78|779.98|782.48|779.68|0
1648605150000|2022-03-30 01:52:30|782.58|779.78|782.58|779.78|782.58|779.78|782.58|779.78|0
1648605160000|2022-03-30 01:52:40|782.39|779.59|782.58|779.78|782.58|779.78|782.39|779.59|0
1648605180000|2022-03-30 01:53:00|782.39|779.59|782.19|779.39|782.39|779.59|782.19|779.39|0
1648605190000|2022-03-30 01:53:10|782|779.2|781.9|779.1|782|779.2|781.9|779.1|0
1648605200000|2022-03-30 01:53:20|782|779.2|781.8|779|782|779.2|781.8|779|0
1648605210000|2022-03-30 01:53:30|782|779.2|782.19|779.39|782.19|779.39|781.8|779|0
1648605220000|2022-03-30 01:53:40|782.39|779.59|782|779.2|782.39|779.59|782|779.2|0
1648605230000|2022-03-30 01:53:50|782.39|779.59|782.19|779.39|782.39|779.59|782.19|779.39|0
1648605240000|2022-03-30 01:54:00|782.39|779.59|782.58|779.78|782.58|779.78|782.39|779.59|0
1648605250000|2022-03-30 01:54:10|782.39|779.59|782.19|779.39|782.39|779.59|782.19|779.39|0
1648605270000|2022-03-30 01:54:30|782.39|779.59|782.39|779.59|782.39|779.59|782.19|779.39|0
1648605280000|2022-03-30 01:54:40|782.58|779.78|782.39|779.59|782.58|779.78|782.29|779.49|0
1648605290000|2022-03-30 01:54:50|782.29|779.49|782.19|779.39|782.29|779.49|782.19|779.39|0
1648605300000|2022-03-30 01:55:00|781.8|779|781.8|779|781.8|779|781.8|779|0
1648605310000|2022-03-30 01:55:10|781.61|778.81|781.21|778.41|781.61|778.81|781.11|778.31|0
1648605320000|2022-03-30 01:55:20|781.02|778.22|781.02|778.22|781.02|778.22|780.82|778.02|0
1648605330000|2022-03-30 01:55:30|780.92|778.12|780.82|778.02|780.92|778.12|780.82|778.02|0
1648605340000|2022-03-30 01:55:40|781.21|778.41|781.02|778.22|781.21|778.41|781.02|778.22|0
1648605350000|2022-03-30 01:55:50|781.11|778.31|781.21|778.41|781.41|778.61|781.11|778.31|0
1648605360000|2022-03-30 01:56:00|781.41|778.61|781.21|778.41|781.41|778.61|781.21|778.41|0
1648605380000|2022-03-30 01:56:20|781.02|778.22|781.02|778.22|781.02|778.22|780.92|778.12|0
1648605390000|2022-03-30 01:56:30|781.21|778.41|781.41|778.61|781.41|778.61|781.21|778.41|0
1648605400000|2022-03-30 01:56:40|781.21|778.41|781.41|778.61|781.41|778.61|781.21|778.41|0
1648605410000|2022-03-30 01:56:50|781.21|778.41|781.21|778.41|781.21|778.41|781.11|778.31|0
1648605420000|2022-03-30 01:57:00|781.11|778.31|781.21|778.41|781.21|778.41|781.11|778.31|0
1648605430000|2022-03-30 01:57:10|781.31|778.51|781.41|778.61|781.41|778.61|781.21|778.41|0
1648605440000|2022-03-30 01:57:20|781.6|778.8|781.7|778.9|781.7|778.9|781.41|778.61|0
1648605450000|2022-03-30 01:57:30|781.6|778.8|781.6|778.8|781.6|778.8|781.6|778.8|0
1648605460000|2022-03-30 01:57:40|781.7|778.9|781.6|778.8|781.7|778.9|781.6|778.8|0
1648605470000|2022-03-30 01:57:50|781.5|778.7|781.5|778.7|781.5|778.7|781.5|778.7|0
1648605480000|2022-03-30 01:58:00|781.41|778.61|781.41|778.61|781.41|778.61|781.41|778.61|0
1648605490000|2022-03-30 01:58:10|781.21|778.41|781.11|778.31|781.21|778.41|781.11|778.31|0
1648605500000|2022-03-30 01:58:20|781.21|778.41|781.21|778.41|781.21|778.41|781.21|778.41|0
1648605510000|2022-03-30 01:58:30|781.02|778.22|781.21|778.41|781.21|778.41|781.02|778.22|0
1648605520000|2022-03-30 01:58:40|781.6|778.8|781.6|778.8|781.6|778.8|781.6|778.8|0
1648605530000|2022-03-30 01:58:50|781.41|778.61|781.31|778.51|781.41|778.61|781.21|778.41|0
1648605540000|2022-03-30 01:59:00|781.41|778.61|781.41|778.61|781.5|778.7|781.41|778.61|0
1648605560000|2022-03-30 01:59:20|781.02|778.22|781.02|778.22|781.02|778.22|781.02|778.22|0
1648605570000|2022-03-30 01:59:30|781.21|778.41|781.21|778.41|781.21|778.41|781.21|778.41|0
1648605600000|2022-03-30 02:00:00|781.41|778.61|781.21|778.41|781.41|778.61|781.21|778.41|0
1648605610000|2022-03-30 02:00:10|781.02|778.22|781.02|778.22|781.11|778.31|781.02|778.22|0
1648605620000|2022-03-30 02:00:20|781.21|778.41|781.21|778.41|781.21|778.41|781.02|778.22|0
1648605640000|2022-03-30 02:00:40|781.41|778.61|781.41|778.61|781.41|778.61|781.41|778.61|0
1648605650000|2022-03-30 02:00:50|781.6|778.8|781.5|778.7|781.6|778.8|781.41|778.61|0
1648605660000|2022-03-30 02:01:00|781.41|778.61|781.21|778.41|781.41|778.61|781.21|778.41|0
1648605670000|2022-03-30 02:01:10|781.11|778.31|781.31|778.51|781.31|778.51|781.11|778.31|0
1648605680000|2022-03-30 02:01:20|781.21|778.41|781.21|778.41|781.41|778.61|781.21|778.41|0
1648605690000|2022-03-30 02:01:30|781.11|778.31|781.02|778.22|781.11|778.31|781.02|778.22|0
1648605700000|2022-03-30 02:01:40|780.82|778.02|781.02|778.22|781.02|778.22|780.82|778.02|0
1648605710000|2022-03-30 02:01:50|780.72|777.92|780.62|777.82|780.72|777.92|780.62|777.82|0
1648605720000|2022-03-30 02:02:00|780.91|778.11|780.43|777.63|780.91|778.11|780.43|777.63|0
1648605730000|2022-03-30 02:02:10|780.62|777.82|780.62|777.82|780.62|777.82|780.43|777.63|0
1648605740000|2022-03-30 02:02:20|780.43|777.63|780.23|777.43|780.43|777.63|780.23|777.43|0
1648605750000|2022-03-30 02:02:30|780.33|777.53|780.43|777.63|780.52|777.72|780.33|777.53|0
1648605760000|2022-03-30 02:02:40|780.52|777.72|780.62|777.82|780.62|777.82|780.52|777.72|0
1648605780000|2022-03-30 02:03:00|780.43|777.63|780.43|777.63|780.43|777.63|780.43|777.63|0
1648605790000|2022-03-30 02:03:10|780.23|777.43|780.43|777.63|780.43|777.63|780.23|777.43|0
1648605800000|2022-03-30 02:03:20|780.23|777.43|780.04|777.24|780.23|777.43|780.04|777.24|0
1648605810000|2022-03-30 02:03:30|779.84|777.04|779.65|776.85|779.84|777.04|779.65|776.85|0
1648605820000|2022-03-30 02:03:40|779.74|776.94|780.23|777.43|780.23|777.43|779.65|776.85|0
1648605830000|2022-03-30 02:03:50|780.04|777.24|779.94|777.14|780.04|777.24|779.84|777.04|0
1648605840000|2022-03-30 02:04:00|780.04|777.24|780.33|777.53|780.33|777.53|780.04|777.24|0
1648605850000|2022-03-30 02:04:10|780.23|777.43|780.04|777.24|780.23|777.43|780.04|777.24|0
1648605860000|2022-03-30 02:04:20|780.23|777.43|780.23|777.43|780.23|777.43|780.23|777.43|0
1648605870000|2022-03-30 02:04:30|780.04|777.24|780.04|777.24|780.04|777.24|780.04|777.24|0
1648605880000|2022-03-30 02:04:40|780.13|777.33|780.04|777.24|780.13|777.33|780.04|777.24|0
1648605890000|2022-03-30 02:04:50|780.23|777.43|780.04|777.24|780.23|777.43|780.04|777.24|0
1648605910000|2022-03-30 02:05:10|780.23|777.43|780.33|777.53|780.33|777.53|780.23|777.43|0
1648605920000|2022-03-30 02:05:20|780.43|777.63|780.04|777.24|780.43|777.63|780.04|777.24|0
1648605930000|2022-03-30 02:05:30|780.13|777.33|780.23|777.43|780.23|777.43|780.04|777.24|0
1648605940000|2022-03-30 02:05:40|780.04|777.24|780.04|777.24|780.23|777.43|780.04|777.24|0
1648605970000|2022-03-30 02:06:10|779.84|777.04|779.84|777.04|779.84|777.04|779.84|777.04|0
1648605980000|2022-03-30 02:06:20|780.04|777.24|780.04|777.24|780.04|777.24|780.04|777.24|0
1648605990000|2022-03-30 02:06:30|779.93|777.13|780.23|777.43|780.23|777.43|779.93|777.13|0
1648606000000|2022-03-30 02:06:40|780.33|777.53|780.52|777.72|780.52|777.72|780.33|777.53|0
1648606010000|2022-03-30 02:06:50|780.62|777.82|780.62|777.82|780.82|778.02|780.62|777.82|0
1648606030000|2022-03-30 02:07:10|780.43|777.63|780.33|777.53|780.43|777.63|780.33|777.53|0
1648606040000|2022-03-30 02:07:20|780.23|777.43|780.23|777.43|780.23|777.43|780.23|777.43|0
1648606050000|2022-03-30 02:07:30|780.33|777.53|780.43|777.63|780.43|777.63|780.33|777.53|0
1648606070000|2022-03-30 02:07:50|780.52|777.72|780.52|777.72|780.62|777.82|780.52|777.72|0
1648606080000|2022-03-30 02:08:00|780.43|777.63|780.62|777.82|780.62|777.82|780.43|777.63|0
1648606090000|2022-03-30 02:08:10|780.52|777.72|780.52|777.72|780.52|777.72|780.52|777.72|0
1648606100000|2022-03-30 02:08:20|780.62|777.82|780.52|777.72|780.62|777.82|780.43|777.63|0
1648606110000|2022-03-30 02:08:30|780.43|777.63|780.62|777.82|780.62|777.82|780.43|777.63|0
1648606120000|2022-03-30 02:08:40|780.43|777.63|780.23|777.43|780.43|777.63|780.23|777.43|0
1648606130000|2022-03-30 02:08:50|780.04|777.24|780.04|777.24|780.04|777.24|780.04|777.24|0
1648606140000|2022-03-30 02:09:00|779.93|777.13|779.84|777.04|779.93|777.13|779.84|777.04|0
1648606150000|2022-03-30 02:09:10|779.93|777.13|779.74|776.94|779.93|777.13|779.74|776.94|0
1648606160000|2022-03-30 02:09:20|779.84|777.04|779.74|776.94|779.84|777.04|779.74|776.94|0
1648606170000|2022-03-30 02:09:30|779.84|777.04|779.84|777.04|779.84|777.04|779.84|777.04|0
1648606180000|2022-03-30 02:09:40|780.04|777.24|780.03|777.23|780.04|777.24|779.93|777.13|0
1648606210000|2022-03-30 02:10:10|779.84|777.04|779.84|777.04|779.84|777.04|779.84|777.04|0
1648606220000|2022-03-30 02:10:20|780.03|777.23|780.03|777.23|780.03|777.23|779.93|777.13|0
1648606240000|2022-03-30 02:10:40|779.93|777.13|780.03|777.23|780.03|777.23|779.93|777.13|0
1648606260000|2022-03-30 02:11:00|779.84|777.04|779.64|776.84|779.84|777.04|779.64|776.84|0
1648606270000|2022-03-30 02:11:10|779.84|777.04|780.03|777.23|780.03|777.23|779.84|777.04|0
1648606280000|2022-03-30 02:11:20|779.84|777.04|779.84|777.04|779.84|777.04|779.84|777.04|0
1648606290000|2022-03-30 02:11:30|780.03|777.23|780.23|777.43|780.23|777.43|780.03|777.23|0
1648606310000|2022-03-30 02:11:50|780.03|777.23|780.23|777.43|780.23|777.43|780.03|777.23|0
1648606320000|2022-03-30 02:12:00|780.43|777.63|780.32|777.52|780.43|777.63|780.23|777.43|0
1648606330000|2022-03-30 02:12:10|780.43|777.63|780.62|777.82|780.62|777.82|780.43|777.63|0
1648606340000|2022-03-30 02:12:20|780.82|778.02|780.82|778.02|781.01|778.21|780.82|778.02|0
1648606350000|2022-03-30 02:12:30|780.62|777.82|780.62|777.82|780.82|778.02|780.62|777.82|0
1648606360000|2022-03-30 02:12:40|780.42|777.62|780.42|777.62|780.42|777.62|780.42|777.62|0
1648606370000|2022-03-30 02:12:50|780.23|777.43|780.32|777.52|780.32|777.52|780.23|777.43|0
1648606380000|2022-03-30 02:13:00|780.23|777.43|780.23|777.43|780.23|777.43|780.23|777.43|0
1648606400000|2022-03-30 02:13:20|780.32|777.52|780.32|777.52|780.32|777.52|780.32|777.52|0
1648606410000|2022-03-30 02:13:30|780.42|777.62|780.42|777.62|780.42|777.62|780.42|777.62|0
1648606430000|2022-03-30 02:13:50|780.52|777.72|780.23|777.43|780.52|777.72|780.23|777.43|0
1648606440000|2022-03-30 02:14:00|780.03|777.23|780.03|777.23|780.03|777.23|780.03|777.23|0
1648606450000|2022-03-30 02:14:10|779.84|777.04|779.84|777.04|779.84|777.04|779.74|776.94|0
1648606460000|2022-03-30 02:14:20|780.03|777.23|780.03|777.23|780.03|777.23|780.03|777.23|0
1648606470000|2022-03-30 02:14:30|780.23|777.43|780.23|777.43|780.23|777.43|780.23|777.43|0
1648606500000|2022-03-30 02:15:00|780.42|777.62|780.23|777.43|780.42|777.62|780.23|777.43|0
1648606520000|2022-03-30 02:15:20|780.03|777.23|780.03|777.23|780.13|777.33|780.03|777.23|0
1648606540000|2022-03-30 02:15:40|780.13|777.33|780.03|777.23|780.13|777.33|780.03|777.23|0
1648606560000|2022-03-30 02:16:00|779.84|777.04|779.84|777.04|779.84|777.04|779.84|777.04|0
1648606570000|2022-03-30 02:16:10|780.03|777.23|779.84|777.04|780.03|777.23|779.84|777.04|0
1648606580000|2022-03-30 02:16:20|779.64|776.84|779.64|776.84|779.74|776.94|779.64|776.84|0
1648606610000|2022-03-30 02:16:50|779.73|776.93|779.84|777.04|779.84|777.04|779.73|776.93|0
1648606620000|2022-03-30 02:17:00|779.73|776.93|779.64|776.84|779.73|776.93|779.64|776.84|0
1648606630000|2022-03-30 02:17:10|779.54|776.74|779.45|776.65|779.54|776.74|779.45|776.65|0
1648606640000|2022-03-30 02:17:20|779.64|776.84|779.64|776.84|779.64|776.84|779.64|776.84|0
1648606650000|2022-03-30 02:17:30|779.45|776.65|779.73|776.93|779.73|776.93|779.45|776.65|0
1648606660000|2022-03-30 02:17:40|779.64|776.84|779.64|776.84|779.64|776.84|779.64|776.84|0
1648606690000|2022-03-30 02:18:10|779.45|776.65|779.45|776.65|779.45|776.65|779.45|776.65|0
1648606720000|2022-03-30 02:18:40|779.44|776.64|779.44|776.64|779.44|776.64|779.44|776.64|0
1648606750000|2022-03-30 02:19:10|779.64|776.84|779.64|776.84|779.64|776.84|779.64|776.84|0
1648606770000|2022-03-30 02:19:30|779.84|777.04|779.84|777.04|779.84|777.04|779.84|777.04|0
1648606790000|2022-03-30 02:19:50|780.03|777.23|779.84|777.04|780.03|777.23|779.84|777.04|0
1648606800000|2022-03-30 02:20:00|779.73|776.93|779.64|776.84|779.84|777.04|779.64|776.84|0
1648606810000|2022-03-30 02:20:10|779.73|776.93|779.84|777.04|779.84|777.04|779.73|776.93|0
1648606820000|2022-03-30 02:20:20|779.93|777.13|779.84|777.04|779.93|777.13|779.84|777.04|0
1648606840000|2022-03-30 02:20:40|780.03|777.23|779.84|777.04|780.03|777.23|779.84|777.04|0
1648606860000|2022-03-30 02:21:00|779.83|777.03|779.64|776.84|779.83|777.03|779.64|776.84|0
1648606870000|2022-03-30 02:21:10|779.44|776.64|779.44|776.64|779.44|776.64|779.44|776.64|0
1648606880000|2022-03-30 02:21:20|779.83|777.03|779.83|777.03|779.83|777.03|779.83|777.03|0
1648606890000|2022-03-30 02:21:30|780.03|777.23|780.03|777.23|780.03|777.23|780.03|777.23|0
1648606910000|2022-03-30 02:21:50|779.83|777.03|779.83|777.03|779.83|777.03|779.83|777.03|0
1648606920000|2022-03-30 02:22:00|779.93|777.13|780.12|777.32|780.23|777.43|779.93|777.13|0
1648606930000|2022-03-30 02:22:10|780.03|777.23|779.83|777.03|780.03|777.23|779.83|777.03|0
1648606980000|2022-03-30 02:23:00|779.64|776.84|779.64|776.84|779.64|776.84|779.64|776.84|0
1648607000000|2022-03-30 02:23:20|779.83|777.03|779.83|777.03|779.83|777.03|779.83|777.03|0
1648607020000|2022-03-30 02:23:40|780.03|777.23|780.03|777.23|780.03|777.23|780.03|777.23|0
1648607040000|2022-03-30 02:24:00|779.83|777.03|779.83|777.03|779.83|777.03|779.83|777.03|0
1648607050000|2022-03-30 02:24:10|780.03|777.23|780.22|777.42|780.22|777.42|780.03|777.23|0
1648607060000|2022-03-30 02:24:20|780.03|777.23|779.83|777.03|780.03|777.23|779.83|777.03|0
1648607070000|2022-03-30 02:24:30|779.64|776.84|779.64|776.84|779.64|776.84|779.64|776.84|0
1648607080000|2022-03-30 02:24:40|779.73|776.93|779.73|776.93|779.73|776.93|779.64|776.84|0
1648607090000|2022-03-30 02:24:50|779.83|777.03|779.44|776.64|779.83|777.03|779.44|776.64|0
1648607100000|2022-03-30 02:25:00|779.64|776.84|779.64|776.84|779.64|776.84|779.44|776.64|0
1648607110000|2022-03-30 02:25:10|779.83|777.03|779.83|777.03|779.83|777.03|779.64|776.84|0
1648607120000|2022-03-30 02:25:20|779.64|776.84|779.64|776.84|779.64|776.84|779.44|776.64|0
1648607130000|2022-03-30 02:25:30|779.44|776.64|779.44|776.64|779.44|776.64|779.44|776.64|0
1648607140000|2022-03-30 02:25:40|779.64|776.84|779.64|776.84|779.64|776.84|779.64|776.84|0
1648607150000|2022-03-30 02:25:50|779.44|776.64|779.64|776.84|779.64|776.84|779.44|776.64|0
1648607160000|2022-03-30 02:26:00|779.83|777.03|779.83|777.03|779.83|777.03|779.83|777.03|0
1648607190000|2022-03-30 02:26:30|779.93|777.13|779.83|777.03|779.93|777.13|779.83|777.03|0
1648607210000|2022-03-30 02:26:50|780.03|777.23|780.03|777.23|780.03|777.23|780.03|777.23|0
1648607220000|2022-03-30 02:27:00|779.83|777.03|779.83|777.03|779.83|777.03|779.83|777.03|0
1648607230000|2022-03-30 02:27:10|780.03|777.23|779.83|777.03|780.03|777.23|779.83|777.03|0
1648607240000|2022-03-30 02:27:20|779.64|776.84|779.83|777.03|779.83|777.03|779.64|776.84|0
1648607270000|2022-03-30 02:27:50|780.03|777.23|779.83|777.03|780.03|777.23|779.83|777.03|0
1648607340000|2022-03-30 02:29:00|779.64|776.84|779.83|777.03|779.83|777.03|779.64|776.84|0
1648607350000|2022-03-30 02:29:10|779.73|776.93|779.64|776.84|779.73|776.93|779.64|776.84|0
1648607360000|2022-03-30 02:29:20|779.44|776.64|779.64|776.84|779.64|776.84|779.44|776.64|0
1648607370000|2022-03-30 02:29:30|779.83|777.03|779.83|777.03|779.83|777.03|779.64|776.84|0
1648607380000|2022-03-30 02:29:40|779.64|776.84|779.64|776.84|779.64|776.84|779.64|776.84|0
1648607400000|2022-03-30 02:30:00|779.44|776.64|779.44|776.64|779.64|776.84|779.44|776.64|0
1648607430000|2022-03-30 02:30:30|779.05|776.25|779.05|776.25|779.05|776.25|779.05|776.25|0
1648607440000|2022-03-30 02:30:40|778.66|775.86|778.85|776.05|778.85|776.05|778.66|775.86|0
1648607450000|2022-03-30 02:30:50|778.66|775.86|778.85|776.05|778.85|776.05|778.66|775.86|0
1648607460000|2022-03-30 02:31:00|778.66|775.86|778.27|775.47|778.66|775.86|778.07|775.27|0
1648607480000|2022-03-30 02:31:20|778.56|775.76|778.46|775.66|778.66|775.86|778.46|775.66|0
1648607490000|2022-03-30 02:31:30|778.66|775.86|779.05|776.25|779.05|776.25|778.66|775.86|0
1648607500000|2022-03-30 02:31:40|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1648607510000|2022-03-30 02:31:50|778.66|775.86|778.66|775.86|778.66|775.86|778.66|775.86|0
1648607530000|2022-03-30 02:32:10|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1648607540000|2022-03-30 02:32:20|778.75|775.95|778.56|775.76|778.75|775.95|778.56|775.76|0
1648607550000|2022-03-30 02:32:30|778.46|775.66|778.46|775.66|778.46|775.66|778.46|775.66|0
1648607560000|2022-03-30 02:32:40|778.56|775.76|778.56|775.76|778.56|775.76|778.46|775.66|0
1648607570000|2022-03-30 02:32:50|778.66|775.86|778.46|775.66|778.66|775.86|778.27|775.47|0
1648607580000|2022-03-30 02:33:00|778.27|775.47|778.27|775.47|778.27|775.47|778.27|775.47|0
1648607590000|2022-03-30 02:33:10|778.46|775.66|778.46|775.66|778.46|775.66|778.46|775.66|0
1648607600000|2022-03-30 02:33:20|778.36|775.56|778.27|775.47|778.36|775.56|778.27|775.47|0
1648607630000|2022-03-30 02:33:50|778.46|775.66|778.46|775.66|778.46|775.66|778.46|775.66|0
1648607640000|2022-03-30 02:34:00|778.27|775.47|778.27|775.47|778.27|775.47|778.27|775.47|0
1648607650000|2022-03-30 02:34:10|778.66|775.86|778.46|775.66|778.66|775.86|778.46|775.66|0
1648607660000|2022-03-30 02:34:20|778.27|775.47|778.27|775.47|778.46|775.66|778.27|775.47|0
1648607670000|2022-03-30 02:34:30|778.46|775.66|778.46|775.66|778.46|775.66|778.46|775.66|0
1648607680000|2022-03-30 02:34:40|778.66|775.86|778.85|776.05|778.85|776.05|778.66|775.86|0
1648607690000|2022-03-30 02:34:50|778.66|775.86|778.85|776.05|778.85|776.05|778.66|775.86|0
1648607710000|2022-03-30 02:35:10|778.66|775.86|778.66|775.86|778.66|775.86|778.66|775.86|0
1648607720000|2022-03-30 02:35:20|778.85|776.05|778.46|775.66|778.85|776.05|778.46|775.66|0
1648607740000|2022-03-30 02:35:40|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1648607750000|2022-03-30 02:35:50|778.66|775.86|778.66|775.86|778.66|775.86|778.66|775.86|0
1648607760000|2022-03-30 02:36:00|778.46|775.66|778.85|776.05|778.85|776.05|778.46|775.66|0
1648607780000|2022-03-30 02:36:20|778.66|775.86|778.85|776.05|779.05|776.25|778.66|775.86|0
1648607810000|2022-03-30 02:36:50|778.66|775.86|778.66|775.86|778.66|775.86|778.66|775.86|0
1648607820000|2022-03-30 02:37:00|778.46|775.66|778.46|775.66|778.46|775.66|778.27|775.47|0
1648607830000|2022-03-30 02:37:10|778.66|775.86|778.66|775.86|778.66|775.86|778.66|775.86|0
1648607850000|2022-03-30 02:37:30|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1648607870000|2022-03-30 02:37:50|778.66|775.86|778.46|775.66|778.66|775.86|778.46|775.66|0
1648607880000|2022-03-30 02:38:00|778.27|775.47|778.26|775.46|778.27|775.47|778.26|775.46|0
1648607890000|2022-03-30 02:38:10|778.46|775.66|778.46|775.66|778.46|775.66|778.26|775.46|0
1648607900000|2022-03-30 02:38:20|778.66|775.86|778.66|775.86|778.66|775.86|778.66|775.86|0
1648607910000|2022-03-30 02:38:30|778.75|775.95|778.85|776.05|778.85|776.05|778.66|775.86|0
1648607920000|2022-03-30 02:38:40|778.66|775.86|778.66|775.86|778.66|775.86|778.66|775.86|0
1648607930000|2022-03-30 02:38:50|778.46|775.66|778.66|775.86|778.66|775.86|778.46|775.66|0
1648607980000|2022-03-30 02:39:40|778.65|775.85|778.65|775.85|778.65|775.85|778.65|775.85|0
1648607990000|2022-03-30 02:39:50|778.85|776.05|779.05|776.25|779.05|776.25|778.85|776.05|0
1648608010000|2022-03-30 02:40:10|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1648608020000|2022-03-30 02:40:20|778.65|775.85|778.65|775.85|778.65|775.85|778.55|775.75|0
1648608030000|2022-03-30 02:40:30|778.85|776.05|779.05|776.25|779.05|776.25|778.85|776.05|0
1648608040000|2022-03-30 02:40:40|779.24|776.44|779.05|776.25|779.24|776.44|779.05|776.25|0
1648608050000|2022-03-30 02:40:50|779.24|776.44|779.24|776.44|779.24|776.44|779.24|776.44|0
1648608060000|2022-03-30 02:41:00|779.44|776.64|779.24|776.44|779.44|776.64|779.24|776.44|0
1648608070000|2022-03-30 02:41:10|779.05|776.25|779.24|776.44|779.24|776.44|779.05|776.25|0
1648608090000|2022-03-30 02:41:30|779.05|776.25|779.05|776.25|779.05|776.25|779.05|776.25|0
1648608100000|2022-03-30 02:41:40|779.04|776.24|778.85|776.05|779.04|776.24|778.85|776.05|0
1648608120000|2022-03-30 02:42:00|778.94|776.14|778.85|776.05|778.94|776.14|778.85|776.05|0
1648608130000|2022-03-30 02:42:10|779.04|776.24|778.85|776.05|779.04|776.24|778.85|776.05|0
1648608140000|2022-03-30 02:42:20|778.75|775.95|778.75|775.95|778.75|775.95|778.75|775.95|0
1648608150000|2022-03-30 02:42:30|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1648608160000|2022-03-30 02:42:40|778.65|775.85|778.65|775.85|778.85|776.05|778.65|775.85|0
1648608180000|2022-03-30 02:43:00|778.46|775.66|778.46|775.66|778.46|775.66|778.46|775.66|0
1648608190000|2022-03-30 02:43:10|778.26|775.46|778.26|775.46|778.26|775.46|778.26|775.46|0
1648608200000|2022-03-30 02:43:20|778.07|775.27|778.26|775.46|778.26|775.46|778.07|775.27|0
1648608210000|2022-03-30 02:43:30|778.16|775.36|778.46|775.66|778.46|775.66|778.16|775.36|0
1648608220000|2022-03-30 02:43:40|778.07|775.27|778.26|775.46|778.26|775.46|778.07|775.27|0
1648608230000|2022-03-30 02:43:50|778.16|775.36|778.26|775.46|778.26|775.46|778.16|775.36|0
1648608240000|2022-03-30 02:44:00|778.07|775.27|778.16|775.36|778.16|775.36|778.07|775.27|0
1648608250000|2022-03-30 02:44:10|778.26|775.46|778.16|775.36|778.26|775.46|778.16|775.36|0
1648608260000|2022-03-30 02:44:20|778.26|775.46|778.26|775.46|778.26|775.46|778.26|775.46|0
1648608280000|2022-03-30 02:44:40|778.07|775.27|778.07|775.27|778.26|775.46|778.07|775.27|0
1648608290000|2022-03-30 02:44:50|778.26|775.46|778.26|775.46|778.26|775.46|778.26|775.46|0
1648608300000|2022-03-30 02:45:00|778.46|775.66|778.26|775.46|778.46|775.66|778.26|775.46|0
1648608310000|2022-03-30 02:45:10|778.07|775.27|778.07|775.27|778.07|775.27|778.07|775.27|0
1648608340000|2022-03-30 02:45:40|777.87|775.07|777.68|774.88|777.87|775.07|777.68|774.88|0
1648608350000|2022-03-30 02:45:50|777.48|774.68|777.87|775.07|777.87|775.07|777.48|774.68|0
1648608360000|2022-03-30 02:46:00|778.07|775.27|778.07|775.27|778.07|775.27|778.07|775.27|0
1648608370000|2022-03-30 02:46:10|777.87|775.07|777.87|775.07|777.87|775.07|777.87|775.07|0
1648608380000|2022-03-30 02:46:20|778.07|775.27|778.07|775.27|778.07|775.27|778.07|775.27|0
1648608390000|2022-03-30 02:46:30|778.26|775.46|778.16|775.36|778.26|775.46|778.07|775.27|0
1648608400000|2022-03-30 02:46:40|778.26|775.46|778.36|775.56|778.46|775.66|778.26|775.46|0
1648608410000|2022-03-30 02:46:50|778.26|775.46|778.46|775.66|778.46|775.66|778.26|775.46|0
1648608420000|2022-03-30 02:47:00|778.26|775.46|778.26|775.46|778.26|775.46|778.26|775.46|0
1648608450000|2022-03-30 02:47:30|778.35|775.55|778.46|775.66|778.46|775.66|778.35|775.55|0
1648608510000|2022-03-30 02:48:30|778.65|775.85|778.46|775.66|778.65|775.85|778.46|775.66|0
1648608540000|2022-03-30 02:49:00|778.85|776.05|778.85|776.05|778.85|776.05|778.85|776.05|0
1648608560000|2022-03-30 02:49:20|778.65|775.85|778.85|776.05|778.85|776.05|778.65|775.85|0
1648608600000|2022-03-30 02:50:00|778.94|776.14|779.04|776.24|779.04|776.24|778.94|776.14|0
1648608640000|2022-03-30 02:50:40|779.14|776.34|779.24|776.44|779.24|776.44|779.14|776.34|0
1648608660000|2022-03-30 02:51:00|779.43|776.63|779.82|777.02|779.82|777.02|779.43|776.63|0
1648608670000|2022-03-30 02:51:10|779.43|776.63|779.53|776.73|779.53|776.73|779.43|776.63|0
1648608680000|2022-03-30 02:51:20|779.43|776.63|779.24|776.44|779.43|776.63|779.24|776.44|0
1648608720000|2022-03-30 02:52:00|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1648608730000|2022-03-30 02:52:10|779.24|776.44|779.04|776.24|779.24|776.44|779.04|776.24|0
1648608790000|2022-03-30 02:53:10|779.13|776.33|779.24|776.44|779.24|776.44|779.13|776.33|0
1648608800000|2022-03-30 02:53:20|779.04|776.24|778.84|776.04|779.04|776.24|778.84|776.04|0
1648608810000|2022-03-30 02:53:30|778.94|776.14|779.04|776.24|779.04|776.24|778.94|776.14|0
1648608820000|2022-03-30 02:53:40|778.84|776.04|779.04|776.24|779.04|776.24|778.84|776.04|0
1648608840000|2022-03-30 02:54:00|778.84|776.04|778.84|776.04|778.84|776.04|778.84|776.04|0
1648608850000|2022-03-30 02:54:10|778.65|775.85|778.84|776.04|778.84|776.04|778.65|775.85|0
1648608860000|2022-03-30 02:54:20|778.65|775.85|778.65|775.85|778.65|775.85|778.65|775.85|0
1648608870000|2022-03-30 02:54:30|778.84|776.04|778.84|776.04|778.84|776.04|778.84|776.04|0
1648608900000|2022-03-30 02:55:00|778.65|775.85|778.65|775.85|778.65|775.85|778.65|775.85|0
1648608970000|2022-03-30 02:56:10|778.45|775.65|778.45|775.65|778.45|775.65|778.45|775.65|0
1648608980000|2022-03-30 02:56:20|778.26|775.46|778.45|775.65|778.45|775.65|778.26|775.46|0
1648608990000|2022-03-30 02:56:30|778.65|775.85|778.65|775.85|778.65|775.85|778.65|775.85|0
1648609030000|2022-03-30 02:57:10|778.45|775.65|778.45|775.65|778.45|775.65|778.45|775.65|0
1648609040000|2022-03-30 02:57:20|778.26|775.46|778.45|775.65|778.45|775.65|778.26|775.46|0
1648609050000|2022-03-30 02:57:30|778.35|775.55|778.45|775.65|778.45|775.65|778.35|775.55|0
1648609060000|2022-03-30 02:57:40|778.55|775.75|778.55|775.75|778.55|775.75|778.55|775.75|0
1648609070000|2022-03-30 02:57:50|778.45|775.65|778.45|775.65|778.45|775.65|778.45|775.65|0
1648609080000|2022-03-30 02:58:00|778.26|775.46|778.45|775.65|778.45|775.65|778.26|775.46|0
1648609130000|2022-03-30 02:58:50|778.26|775.46|778.26|775.46|778.26|775.46|778.26|775.46|0
1648609140000|2022-03-30 02:59:00|778.06|775.26|778.06|775.26|778.26|775.46|778.06|775.26|0
1648609150000|2022-03-30 02:59:10|778.26|775.46|778.06|775.26|778.26|775.46|778.06|775.26|0
1648609170000|2022-03-30 02:59:30|778.26|775.46|778.45|775.65|778.45|775.65|778.26|775.46|0
1648609180000|2022-03-30 02:59:40|778.26|775.46|778.26|775.46|778.26|775.46|778.26|775.46|0
1648609190000|2022-03-30 02:59:50|778.06|775.26|778.06|775.26|778.06|775.26|778.06|775.26|0
1648609200000|2022-03-30 03:00:00|778.26|775.46|778.45|775.65|778.45|775.65|778.26|775.46|0
1648609210000|2022-03-30 03:00:10|778.26|775.46|778.26|775.46|778.26|775.46|778.26|775.46|0
1648609230000|2022-03-30 03:00:30|778.45|775.65|778.55|775.75|778.65|775.85|778.45|775.65|0
1648609240000|2022-03-30 03:00:40|778.84|776.04|778.65|775.85|778.84|776.04|778.65|775.85|0
1648609250000|2022-03-30 03:00:50|778.84|776.04|778.65|775.85|778.84|776.04|778.65|775.85|0
1648609280000|2022-03-30 03:01:20|778.45|775.65|778.45|775.65|778.45|775.65|778.45|775.65|0
1648609320000|2022-03-30 03:02:00|778.65|775.85|778.65|775.85|778.65|775.85|778.65|775.85|0
1648609330000|2022-03-30 03:02:10|778.84|776.04|778.65|775.85|778.84|776.04|778.65|775.85|0
1648609340000|2022-03-30 03:02:20|778.45|775.65|778.45|775.65|778.45|775.65|778.45|775.65|0
1648609350000|2022-03-30 03:02:30|778.26|775.46|778.26|775.46|778.26|775.46|778.26|775.46|0
1648609360000|2022-03-30 03:02:40|778.65|775.85|778.65|775.85|778.65|775.85|778.65|775.85|0
1648609370000|2022-03-30 03:02:50|778.84|776.04|778.84|776.04|778.84|776.04|778.84|776.04|0
1648609390000|2022-03-30 03:03:10|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1648609400000|2022-03-30 03:03:20|779.23|776.43|779.23|776.43|779.23|776.43|779.23|776.43|0
1648609410000|2022-03-30 03:03:30|779.04|776.24|778.84|776.04|779.04|776.24|778.84|776.04|0
1648609430000|2022-03-30 03:03:50|779.04|776.24|779.04|776.24|779.04|776.24|779.04|776.24|0
1648609440000|2022-03-30 03:04:00|779.23|776.43|779.23|776.43|779.23|776.43|779.23|776.43|0
1648609450000|2022-03-30 03:04:10|779.04|776.24|779.23|776.43|779.23|776.43|779.04|776.24|0
1648609470000|2022-03-30 03:04:30|779.43|776.63|779.43|776.63|779.43|776.63|779.43|776.63|0
1648609480000|2022-03-30 03:04:40|779.23|776.43|779.23|776.43|779.43|776.63|779.23|776.43|0
1648609500000|2022-03-30 03:05:00|779.43|776.63|779.43|776.63|779.43|776.63|779.43|776.63|0
1648609540000|2022-03-30 03:05:40|779.62|776.82|779.62|776.82|779.62|776.82|779.62|776.82|0
1648609550000|2022-03-30 03:05:50|779.72|776.92|779.43|776.63|779.72|776.92|779.43|776.63|0
1648609570000|2022-03-30 03:06:10|779.62|776.82|779.62|776.82|779.62|776.82|779.62|776.82|0
1648609580000|2022-03-30 03:06:20|779.43|776.63|779.43|776.63|779.43|776.63|779.43|776.63|0
1648609600000|2022-03-30 03:06:40|779.62|776.82|779.62|776.82|779.62|776.82|779.62|776.82|0
1648609610000|2022-03-30 03:06:50|779.43|776.63|779.43|776.63|779.43|776.63|779.43|776.63|0
1648609630000|2022-03-30 03:07:10|779.62|776.82|779.62|776.82|779.62|776.82|779.62|776.82|0
1648609640000|2022-03-30 03:07:20|779.43|776.63|779.62|776.82|779.62|776.82|779.43|776.63|0
1648609650000|2022-03-30 03:07:30|779.43|776.63|779.43|776.63|779.43|776.63|779.43|776.63|0
1648609720000|2022-03-30 03:08:40|779.42|776.62|779.82|777.02|779.82|777.02|779.42|776.62|0
1648609730000|2022-03-30 03:08:50|779.71|776.91|779.71|776.91|779.71|776.91|779.71|776.91|0
1648609740000|2022-03-30 03:09:00|779.62|776.82|779.62|776.82|779.62|776.82|779.62|776.82|0
1648609760000|2022-03-30 03:09:20|779.42|776.62|779.62|776.82|779.62|776.82|779.42|776.62|0
1648609770000|2022-03-30 03:09:30|779.52|776.72|779.62|776.82|779.62|776.82|779.52|776.72|0
1648609780000|2022-03-30 03:09:40|779.82|777.02|779.62|776.82|779.82|777.02|779.62|776.82|0
1648609790000|2022-03-30 03:09:50|779.71|776.91|779.71|776.91|779.82|777.02|779.71|776.91|0
1648609800000|2022-03-30 03:10:00|779.82|777.02|779.82|777.02|779.82|777.02|779.82|777.02|0
1648609820000|2022-03-30 03:10:20|779.62|776.82|779.62|776.82|779.62|776.82|779.62|776.82|0
1648609830000|2022-03-30 03:10:30|779.71|776.91|779.62|776.82|779.71|776.91|779.62|776.82|0
1648609840000|2022-03-30 03:10:40|779.71|776.91|779.82|777.02|779.82|777.02|779.62|776.82|0
1648609850000|2022-03-30 03:10:50|779.62|776.82|779.62|776.82|779.62|776.82|779.62|776.82|0
1648609870000|2022-03-30 03:11:10|779.42|776.62|779.42|776.62|779.62|776.82|779.42|776.62|0
1648609880000|2022-03-30 03:11:20|779.62|776.82|779.42|776.62|779.62|776.82|779.42|776.62|0
1648609920000|2022-03-30 03:12:00|779.62|776.82|779.62|776.82|779.62|776.82|779.52|776.72|0
1648609930000|2022-03-30 03:12:10|779.42|776.62|779.42|776.62|779.42|776.62|779.42|776.62|0
1648609940000|2022-03-30 03:12:20|779.62|776.82|779.42|776.62|779.62|776.82|779.42|776.62|0
1648610020000|2022-03-30 03:13:40|779.62|776.82|779.42|776.62|779.62|776.82|779.42|776.62|0
1648610030000|2022-03-30 03:13:50|779.23|776.43|779.23|776.43|779.23|776.43|779.23|776.43|0
1648610050000|2022-03-30 03:14:10|779.03|776.23|778.84|776.04|779.03|776.23|778.84|776.04|0
1648610060000|2022-03-30 03:14:20|779.03|776.23|779.03|776.23|779.03|776.23|779.03|776.23|0
1648610090000|2022-03-30 03:14:50|779.23|776.43|779.23|776.43|779.23|776.43|779.23|776.43|0
1648610110000|2022-03-30 03:15:10|779.03|776.23|779.03|776.23|779.03|776.23|779.03|776.23|0
1648610120000|2022-03-30 03:15:20|779.23|776.43|779.23|776.43|779.23|776.43|779.23|776.43|0
1648610130000|2022-03-30 03:15:30|779.03|776.23|779.23|776.43|779.23|776.43|779.03|776.23|0
1648610140000|2022-03-30 03:15:40|779.32|776.52|779.23|776.43|779.32|776.52|779.23|776.43|0
1648610150000|2022-03-30 03:15:50|779.42|776.62|779.42|776.62|779.42|776.62|779.42|776.62|0
1648610170000|2022-03-30 03:16:10|779.23|776.43|779.23|776.43|779.42|776.62|779.23|776.43|0
1648610180000|2022-03-30 03:16:20|779.12|776.32|779.12|776.32|779.12|776.32|779.12|776.32|0
1648610190000|2022-03-30 03:16:30|779.03|776.23|779.23|776.43|779.23|776.43|779.03|776.23|0
1648610200000|2022-03-30 03:16:40|779.42|776.62|779.42|776.62|779.42|776.62|779.42|776.62|0
1648610230000|2022-03-30 03:17:10|779.03|776.23|778.84|776.04|779.03|776.23|778.84|776.04|0
1648610240000|2022-03-30 03:17:20|779.03|776.23|779.03|776.23|779.03|776.23|778.93|776.13|0
1648610250000|2022-03-30 03:17:30|779.23|776.43|779.03|776.23|779.23|776.43|779.03|776.23|0
1648610260000|2022-03-30 03:17:40|778.84|776.04|778.84|776.04|778.84|776.04|778.84|776.04|0
1648610270000|2022-03-30 03:17:50|778.73|775.93|778.84|776.04|778.84|776.04|778.73|775.93|0
1648610280000|2022-03-30 03:18:00|778.64|775.84|778.84|776.04|778.84|776.04|778.64|775.84|0
1648610290000|2022-03-30 03:18:10|778.64|775.84|778.64|775.84|778.64|775.84|778.64|775.84|0
1648610300000|2022-03-30 03:18:20|778.83|776.03|778.83|776.03|778.83|776.03|778.83|776.03|0
1648610320000|2022-03-30 03:18:40|779.03|776.23|779.03|776.23|779.03|776.23|779.03|776.23|0
1648610350000|2022-03-30 03:19:10|779.23|776.43|779.23|776.43|779.23|776.43|779.23|776.43|0
1648610360000|2022-03-30 03:19:20|779.03|776.23|779.03|776.23|779.03|776.23|779.03|776.23|0
1648610410000|2022-03-30 03:20:10|779.22|776.42|779.22|776.42|779.42|776.62|779.22|776.42|0
1648610420000|2022-03-30 03:20:20|779.03|776.23|779.03|776.23|779.03|776.23|779.03|776.23|0
1648610430000|2022-03-30 03:20:30|779.12|776.32|779.12|776.32|779.12|776.32|779.03|776.23|0
1648610440000|2022-03-30 03:20:40|779.22|776.42|779.22|776.42|779.22|776.42|779.22|776.42|0
1648610450000|2022-03-30 03:20:50|779.03|776.23|779.03|776.23|779.03|776.23|779.03|776.23|0
1648610460000|2022-03-30 03:21:00|779.12|776.32|779.03|776.23|779.12|776.32|779.03|776.23|0
1648610520000|2022-03-30 03:22:00|779.22|776.42|779.22|776.42|779.22|776.42|779.22|776.42|0
1648610530000|2022-03-30 03:22:10|779.03|776.23|779.22|776.42|779.22|776.42|779.03|776.23|0
1648610570000|2022-03-30 03:22:50|779.03|776.23|779.03|776.23|779.03|776.23|779.03|776.23|0
1648610580000|2022-03-30 03:23:00|779.22|776.42|779.32|776.52|779.32|776.52|779.22|776.42|0
1648610590000|2022-03-30 03:23:10|779.42|776.62|779.22|776.42|779.42|776.62|779.22|776.42|0
1648610650000|2022-03-30 03:24:10|779.03|776.23|779.03|776.23|779.03|776.23|779.03|776.23|0
1648610670000|2022-03-30 03:24:30|779.22|776.42|779.32|776.52|779.32|776.52|779.22|776.42|0
1648610680000|2022-03-30 03:24:40|779.42|776.62|779.42|776.62|779.42|776.62|779.42|776.62|0
1648610720000|2022-03-30 03:25:20|779.61|776.81|779.61|776.81|779.61|776.81|779.61|776.81|0
1648610730000|2022-03-30 03:25:30|779.42|776.62|779.42|776.62|779.42|776.62|779.42|776.62|0
1648610760000|2022-03-30 03:26:00|779.51|776.71|779.42|776.62|779.51|776.71|779.42|776.62|0
1648610780000|2022-03-30 03:26:20|779.61|776.81|779.42|776.62|779.61|776.81|779.42|776.62|0
1648610790000|2022-03-30 03:26:30|779.61|776.81|779.61|776.81|779.61|776.81|779.61|776.81|0
1648610810000|2022-03-30 03:26:50|779.51|776.71|779.61|776.81|779.61|776.81|779.51|776.71|0
1648610880000|2022-03-30 03:28:00|779.81|777.01|779.81|777.01|779.81|777.01|779.81|777.01|0
1648610890000|2022-03-30 03:28:10|779.61|776.81|779.61|776.81|779.61|776.81|779.61|776.81|0
1648610900000|2022-03-30 03:28:20|779.42|776.62|779.51|776.71|779.51|776.71|779.42|776.62|0
1648610910000|2022-03-30 03:28:30|779.61|776.81|779.61|776.81|779.61|776.81|779.42|776.62|0
1648610930000|2022-03-30 03:28:50|779.81|777.01|779.81|777.01|779.81|777.01|779.61|776.81|0
1648610970000|2022-03-30 03:29:30|780|777.2|780|777.2|780|777.2|780|777.2|0
1648610980000|2022-03-30 03:29:40|780.2|777.4|780.39|777.59|780.39|777.59|780.2|777.4|0
1648611000000|2022-03-30 03:30:00|780|777.2|780|777.2|780.1|777.3|780|777.2|0
1648611010000|2022-03-30 03:30:10|780.2|777.4|780.2|777.4|780.39|777.59|780.2|777.4|0
1648611020000|2022-03-30 03:30:20|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648611030000|2022-03-30 03:30:30|780.2|777.4|780.1|777.3|780.2|777.4|780.1|777.3|0
1648611040000|2022-03-30 03:30:40|780.2|777.4|780|777.2|780.2|777.4|780|777.2|0
1648611050000|2022-03-30 03:30:50|779.9|777.1|780.2|777.4|780.2|777.4|779.9|777.1|0
1648611060000|2022-03-30 03:31:00|780|777.2|780.39|777.59|780.39|777.59|780|777.2|0
1648611070000|2022-03-30 03:31:10|780.29|777.49|780.2|777.4|780.29|777.49|780.2|777.4|0
1648611080000|2022-03-30 03:31:20|780.39|777.59|780.29|777.49|780.39|777.59|780.29|777.49|0
1648611090000|2022-03-30 03:31:30|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648611100000|2022-03-30 03:31:40|780.59|777.79|780.78|777.98|780.78|777.98|780.59|777.79|0
1648611120000|2022-03-30 03:32:00|780.59|777.79|780.39|777.59|780.59|777.79|780.39|777.59|0
1648611130000|2022-03-30 03:32:10|780.49|777.69|780.39|777.59|780.49|777.69|780.39|777.59|0
1648611150000|2022-03-30 03:32:30|780.2|777.4|780|777.2|780.2|777.4|780|777.2|0
1648611160000|2022-03-30 03:32:40|780.1|777.3|780.1|777.3|780.1|777.3|780.1|777.3|0
1648611170000|2022-03-30 03:32:50|780|777.2|780|777.2|780|777.2|780|777.2|0
1648611180000|2022-03-30 03:33:00|780.1|777.3|780.1|777.3|780.1|777.3|780.1|777.3|0
1648611190000|2022-03-30 03:33:10|780|777.2|780|777.2|780|777.2|780|777.2|0
1648611230000|2022-03-30 03:33:50|779.81|777.01|779.61|776.81|779.81|777.01|779.61|776.81|0
1648611240000|2022-03-30 03:34:00|779.7|776.9|779.81|777.01|779.81|777.01|779.7|776.9|0
1648611260000|2022-03-30 03:34:20|779.9|777.1|780|777.2|780|777.2|779.9|777.1|0
1648611270000|2022-03-30 03:34:30|780.09|777.29|780|777.2|780.09|777.29|780|777.2|0
1648611280000|2022-03-30 03:34:40|779.9|777.1|779.81|777.01|779.9|777.1|779.81|777.01|0
1648611290000|2022-03-30 03:34:50|779.61|776.81|779.81|777.01|779.81|777.01|779.61|776.81|0
1648611300000|2022-03-30 03:35:00|780|777.2|779.81|777.01|780|777.2|779.81|777.01|0
1648611310000|2022-03-30 03:35:10|779.9|777.1|779.81|777.01|779.9|777.1|779.81|777.01|0
1648611320000|2022-03-30 03:35:20|779.9|777.1|779.81|777.01|779.9|777.1|779.81|777.01|0
1648611350000|2022-03-30 03:35:50|779.8|777|779.8|777|779.8|777|779.8|777|0
1648611380000|2022-03-30 03:36:20|780|777.2|779.9|777.1|780|777.2|779.9|777.1|0
1648611390000|2022-03-30 03:36:30|779.61|776.81|779.8|777|779.8|777|779.61|776.81|0
1648611420000|2022-03-30 03:37:00|780|777.2|780|777.2|780|777.2|780|777.2|0
1648611470000|2022-03-30 03:37:50|779.8|777|779.8|777|779.8|777|779.8|777|0
1648611490000|2022-03-30 03:38:10|779.61|776.81|779.61|776.81|779.61|776.81|779.61|776.81|0
1648611500000|2022-03-30 03:38:20|779.8|777|779.8|777|779.8|777|779.8|777|0
1648611510000|2022-03-30 03:38:30|779.9|777.1|780|777.2|780|777.2|779.9|777.1|0
1648611540000|2022-03-30 03:39:00|779.8|777|779.8|777|779.8|777|779.8|777|0
1648611560000|2022-03-30 03:39:20|779.7|776.9|779.7|776.9|779.7|776.9|779.7|776.9|0
1648611570000|2022-03-30 03:39:30|779.8|777|779.41|776.61|779.8|777|779.41|776.61|0
1648611600000|2022-03-30 03:40:00|779.61|776.81|779.61|776.81|779.61|776.81|779.61|776.81|0
1648611610000|2022-03-30 03:40:10|779.8|777|780|777.2|780|777.2|779.8|777|0
1648611620000|2022-03-30 03:40:20|779.8|777|779.61|776.81|779.8|777|779.61|776.81|0
1648611630000|2022-03-30 03:40:30|779.8|777|779.8|777|779.8|777|779.8|777|0
1648611660000|2022-03-30 03:41:00|779.61|776.81|779.61|776.81|779.61|776.81|779.61|776.81|0
1648611670000|2022-03-30 03:41:10|779.8|777|779.8|777|779.8|777|779.8|777|0
1648611680000|2022-03-30 03:41:20|779.61|776.81|779.8|777|779.8|777|779.61|776.81|0
1648611690000|2022-03-30 03:41:30|779.61|776.81|779.61|776.81|779.61|776.81|779.61|776.81|0
1648611700000|2022-03-30 03:41:40|779.41|776.61|779.41|776.61|779.41|776.61|779.41|776.61|0
1648611710000|2022-03-30 03:41:50|779.61|776.81|779.8|777|779.8|777|779.61|776.81|0
1648611720000|2022-03-30 03:42:00|779.61|776.81|779.61|776.81|779.61|776.81|779.61|776.81|0
1648611730000|2022-03-30 03:42:10|779.7|776.9|779.8|777|779.8|777|779.7|776.9|0
1648611740000|2022-03-30 03:42:20|780|777.2|780|777.2|780|777.2|780|777.2|0
1648611760000|2022-03-30 03:42:40|780.09|777.29|780|777.2|780.09|777.29|780|777.2|0
1648611770000|2022-03-30 03:42:50|779.8|777|780|777.2|780|777.2|779.8|777|0
1648611780000|2022-03-30 03:43:00|780.19|777.39|780.29|777.49|780.29|777.49|780.19|777.39|0
1648611790000|2022-03-30 03:43:10|780.19|777.39|780.19|777.39|780.29|777.49|780.19|777.39|0
1648611800000|2022-03-30 03:43:20|780|777.2|780.19|777.39|780.19|777.39|780|777.2|0
1648611830000|2022-03-30 03:43:50|780|777.2|780|777.2|780|777.2|780|777.2|0
1648611840000|2022-03-30 03:44:00|780.19|777.39|780.19|777.39|780.19|777.39|780.19|777.39|0
1648611860000|2022-03-30 03:44:20|780|777.2|780.19|777.39|780.19|777.39|780|777.2|0
1648611880000|2022-03-30 03:44:40|780.29|777.49|780.19|777.39|780.29|777.49|780.19|777.39|0
1648611900000|2022-03-30 03:45:00|780|777.2|780|777.2|780|777.2|780|777.2|0
1648611910000|2022-03-30 03:45:10|780.19|777.39|780.19|777.39|780.19|777.39|780.19|777.39|0
1648611920000|2022-03-30 03:45:20|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648611950000|2022-03-30 03:45:50|780.48|777.68|780.58|777.78|780.58|777.78|780.48|777.68|0
1648611960000|2022-03-30 03:46:00|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648611970000|2022-03-30 03:46:10|780.19|777.39|780|777.2|780.19|777.39|780|777.2|0
1648611990000|2022-03-30 03:46:30|780.19|777.39|780|777.2|780.19|777.39|780|777.2|0
1648612000000|2022-03-30 03:46:40|780.09|777.29|780.19|777.39|780.19|777.39|780.09|777.29|0
1648612020000|2022-03-30 03:47:00|780|777.2|780|777.2|780|777.2|780|777.2|0
1648612030000|2022-03-30 03:47:10|780.09|777.29|780|777.2|780.09|777.29|780|777.2|0
1648612060000|2022-03-30 03:47:40|779.89|777.09|779.8|777|780|777.2|779.8|777|0
1648612070000|2022-03-30 03:47:50|780.19|777.39|780.19|777.39|780.19|777.39|780.19|777.39|0
1648612100000|2022-03-30 03:48:20|780.28|777.48|780.19|777.39|780.28|777.48|780.19|777.39|0
1648612110000|2022-03-30 03:48:30|780.39|777.59|780.58|777.78|780.58|777.78|780.39|777.59|0
1648612120000|2022-03-30 03:48:40|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648612130000|2022-03-30 03:48:50|780.19|777.39|780.19|777.39|780.19|777.39|780.19|777.39|0
1648612140000|2022-03-30 03:49:00|780.09|777.29|780|777.2|780.09|777.29|780|777.2|0
1648612150000|2022-03-30 03:49:10|780.09|777.29|780.19|777.39|780.19|777.39|780.09|777.29|0
1648612160000|2022-03-30 03:49:20|780|777.2|780|777.2|780|777.2|780|777.2|0
1648612170000|2022-03-30 03:49:30|779.99|777.19|779.99|777.19|779.99|777.19|779.99|777.19|0
1648612230000|2022-03-30 03:50:30|780.09|777.29|779.99|777.19|780.09|777.29|779.99|777.19|0
1648612240000|2022-03-30 03:50:40|780.19|777.39|780.19|777.39|780.19|777.39|780.19|777.39|0
1648612250000|2022-03-30 03:50:50|779.99|777.19|779.99|777.19|779.99|777.19|779.99|777.19|0
1648612270000|2022-03-30 03:51:10|780.19|777.39|780.19|777.39|780.19|777.39|780.19|777.39|0
1648612300000|2022-03-30 03:51:40|779.99|777.19|779.99|777.19|779.99|777.19|779.99|777.19|0
1648612380000|2022-03-30 03:53:00|780.19|777.39|780.19|777.39|780.19|777.39|780.19|777.39|0
1648612400000|2022-03-30 03:53:20|779.99|777.19|779.99|777.19|779.99|777.19|779.99|777.19|0
1648612410000|2022-03-30 03:53:30|779.89|777.09|779.99|777.19|779.99|777.19|779.89|777.09|0
1648612430000|2022-03-30 03:53:50|779.8|777|779.99|777.19|779.99|777.19|779.8|777|0
1648612470000|2022-03-30 03:54:30|780.57|777.77|780.57|777.77|780.57|777.77|780.57|777.77|0
1648612480000|2022-03-30 03:54:40|779.99|777.19|779.99|777.19|779.99|777.19|779.99|777.19|0
1648612490000|2022-03-30 03:54:50|780.19|777.39|780.28|777.48|780.38|777.58|780.19|777.39|0
1648612500000|2022-03-30 03:55:00|780.19|777.39|780.19|777.39|780.19|777.39|780.19|777.39|0
1648612530000|2022-03-30 03:55:30|779.99|777.19|780.19|777.39|780.19|777.39|779.99|777.19|0
1648612540000|2022-03-30 03:55:40|779.99|777.19|779.99|777.19|779.99|777.19|779.99|777.19|0
1648612570000|2022-03-30 03:56:10|780.19|777.39|779.99|777.19|780.19|777.39|779.99|777.19|0
1648612590000|2022-03-30 03:56:30|780.19|777.39|780.19|777.39|780.19|777.39|780.19|777.39|0
1648612600000|2022-03-30 03:56:40|779.8|777|779.8|777|779.8|777|779.8|777|0
1648612610000|2022-03-30 03:56:50|779.6|776.8|779.01|776.21|779.6|776.8|779.01|776.21|0
1648612620000|2022-03-30 03:57:00|779.21|776.41|779.01|776.21|779.21|776.41|779.01|776.21|0
1648612630000|2022-03-30 03:57:10|779.21|776.41|779.01|776.21|779.21|776.41|779.01|776.21|0
1648612640000|2022-03-30 03:57:20|779.11|776.31|779.11|776.31|779.11|776.31|779.11|776.31|0
1648612650000|2022-03-30 03:57:30|779.01|776.21|779.21|776.41|779.21|776.41|779.01|776.21|0
1648612670000|2022-03-30 03:57:50|779.11|776.31|779.01|776.21|779.11|776.31|779.01|776.21|0
1648612680000|2022-03-30 03:58:00|778.91|776.11|778.82|776.02|778.91|776.11|778.82|776.02|0
1648612700000|2022-03-30 03:58:20|778.62|775.82|778.82|776.02|778.82|776.02|778.62|775.82|0
1648612720000|2022-03-30 03:58:40|779.01|776.21|779.01|776.21|779.01|776.21|779.01|776.21|0
1648612730000|2022-03-30 03:58:50|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1648612760000|2022-03-30 03:59:20|778.62|775.82|778.62|775.82|778.62|775.82|778.62|775.82|0
1648612770000|2022-03-30 03:59:30|778.82|776.02|779.01|776.21|779.01|776.21|778.82|776.02|0
1648612780000|2022-03-30 03:59:40|778.82|776.02|778.82|776.02|778.82|776.02|778.82|776.02|0
1648612830000|2022-03-30 04:00:30|779.01|776.21|779.21|776.41|779.21|776.41|779.01|776.21|0
1648612850000|2022-03-30 04:00:50|779.01|776.21|779.21|776.41|779.21|776.41|779.01|776.21|0
1648612860000|2022-03-30 04:01:00|779.4|776.6|779.21|776.41|779.4|776.6|779.21|776.41|0
1648612920000|2022-03-30 04:02:00|779.11|776.31|779.01|776.21|779.11|776.31|779.01|776.21|0
1648612940000|2022-03-30 04:02:20|779.21|776.41|779.21|776.41|779.21|776.41|779.21|776.41|0
1648612960000|2022-03-30 04:02:40|779.4|776.6|779.4|776.6|779.4|776.6|779.4|776.6|0
1648612990000|2022-03-30 04:03:10|779.6|776.8|779.6|776.8|779.6|776.8|779.6|776.8|0
1648613070000|2022-03-30 04:04:30|779.99|777.19|779.79|776.99|779.99|777.19|779.79|776.99|0
1648613080000|2022-03-30 04:04:40|779.89|777.09|780.38|777.58|780.38|777.58|779.89|777.09|0
1648613090000|2022-03-30 04:04:50|780.18|777.38|779.99|777.19|780.18|777.38|779.99|777.19|0
1648613100000|2022-03-30 04:05:00|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648613110000|2022-03-30 04:05:10|780.28|777.48|780.38|777.58|780.38|777.58|780.28|777.48|0
1648613120000|2022-03-30 04:05:20|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648613130000|2022-03-30 04:05:30|780.38|777.58|780.38|777.58|780.38|777.58|780.38|777.58|0
1648613140000|2022-03-30 04:05:40|780.58|777.78|780.38|777.58|780.58|777.78|780.38|777.58|0
1648613150000|2022-03-30 04:05:50|780.58|777.78|780.57|777.77|780.58|777.78|780.57|777.77|0
1648613160000|2022-03-30 04:06:00|780.38|777.58|780.38|777.58|780.38|777.58|780.38|777.58|0
1648613170000|2022-03-30 04:06:10|780.57|777.77|780.57|777.77|780.57|777.77|780.57|777.77|0
1648613180000|2022-03-30 04:06:20|780.38|777.58|780.38|777.58|780.38|777.58|780.38|777.58|0
1648613200000|2022-03-30 04:06:40|780.57|777.77|780.57|777.77|780.57|777.77|780.57|777.77|0
1648613220000|2022-03-30 04:07:00|780.38|777.58|780.38|777.58|780.38|777.58|780.38|777.58|0
1648613240000|2022-03-30 04:07:20|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648613280000|2022-03-30 04:08:00|780.38|777.58|780.38|777.58|780.38|777.58|780.38|777.58|0
1648613290000|2022-03-30 04:08:10|780.47|777.67|780.38|777.58|780.47|777.67|780.38|777.58|0
1648613320000|2022-03-30 04:08:40|780.57|777.77|780.18|777.38|780.57|777.77|780.18|777.38|0
1648613400000|2022-03-30 04:10:00|780.28|777.48|780.38|777.58|780.38|777.58|780.28|777.48|0
1648613410000|2022-03-30 04:10:10|780.18|777.38|780.38|777.58|780.38|777.58|780.18|777.38|0
1648613480000|2022-03-30 04:11:20|780.28|777.48|780.18|777.38|780.38|777.58|780.18|777.38|0
1648613490000|2022-03-30 04:11:30|780.38|777.58|780.38|777.58|780.38|777.58|780.38|777.58|0
1648613520000|2022-03-30 04:12:00|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648613550000|2022-03-30 04:12:30|779.99|777.19|779.99|777.19|779.99|777.19|779.99|777.19|0
1648613560000|2022-03-30 04:12:40|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648613640000|2022-03-30 04:14:00|780.38|777.58|780.57|777.77|780.57|777.77|780.38|777.58|0
1648613650000|2022-03-30 04:14:10|780.38|777.58|780.38|777.58|780.38|777.58|780.38|777.58|0
1648613730000|2022-03-30 04:15:30|780.57|777.77|780.38|777.58|780.57|777.77|780.38|777.58|0
1648613760000|2022-03-30 04:16:00|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648613770000|2022-03-30 04:16:10|779.98|777.18|779.98|777.18|779.98|777.18|779.98|777.18|0
1648613780000|2022-03-30 04:16:20|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648613790000|2022-03-30 04:16:30|779.98|777.18|779.79|776.99|779.98|777.18|779.79|776.99|0
1648613800000|2022-03-30 04:16:40|779.98|777.18|779.98|777.18|779.98|777.18|779.98|777.18|0
1648613810000|2022-03-30 04:16:50|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648613820000|2022-03-30 04:17:00|779.98|777.18|779.98|777.18|779.98|777.18|779.98|777.18|0
1648613870000|2022-03-30 04:17:50|779.79|776.99|779.79|776.99|779.79|776.99|779.79|776.99|0
1648613880000|2022-03-30 04:18:00|779.98|777.18|779.79|776.99|779.98|777.18|779.79|776.99|0
1648613890000|2022-03-30 04:18:10|779.88|777.08|779.79|776.99|779.88|777.08|779.79|776.99|0
1648613900000|2022-03-30 04:18:20|779.88|777.08|779.79|776.99|779.88|777.08|779.79|776.99|0
1648613940000|2022-03-30 04:19:00|779.98|777.18|779.98|777.18|779.98|777.18|779.98|777.18|0
1648613950000|2022-03-30 04:19:10|779.79|776.99|779.98|777.18|779.98|777.18|779.79|776.99|0
1648614020000|2022-03-30 04:20:20|780.08|777.28|780.08|777.28|780.08|777.28|780.08|777.28|0
1648614030000|2022-03-30 04:20:30|780.18|777.38|779.98|777.18|780.18|777.38|779.98|777.18|0
1648614060000|2022-03-30 04:21:00|779.79|776.99|779.79|776.99|779.79|776.99|779.79|776.99|0
1648614070000|2022-03-30 04:21:10|779.88|777.08|779.98|777.18|779.98|777.18|779.79|776.99|0
1648614080000|2022-03-30 04:21:20|779.79|776.99|779.79|776.99|779.79|776.99|779.79|776.99|0
1648614100000|2022-03-30 04:21:40|779.98|777.18|779.98|777.18|779.98|777.18|779.88|777.08|0
1648614110000|2022-03-30 04:21:50|779.79|776.99|779.79|776.99|779.79|776.99|779.79|776.99|0
1648614120000|2022-03-30 04:22:00|779.98|777.18|779.98|777.18|779.98|777.18|779.98|777.18|0
1648614130000|2022-03-30 04:22:10|779.79|776.99|779.79|776.99|779.79|776.99|779.79|776.99|0
1648614140000|2022-03-30 04:22:20|779.98|777.18|779.98|777.18|779.98|777.18|779.98|777.18|0
1648614170000|2022-03-30 04:22:50|780.18|777.38|780.27|777.47|780.27|777.47|780.18|777.38|0
1648614180000|2022-03-30 04:23:00|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648614200000|2022-03-30 04:23:20|780.37|777.57|780.37|777.57|780.37|777.57|780.37|777.57|0
1648614210000|2022-03-30 04:23:30|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648614240000|2022-03-30 04:24:00|779.98|777.18|779.98|777.18|779.98|777.18|779.98|777.18|0
1648614270000|2022-03-30 04:24:30|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648614280000|2022-03-30 04:24:40|779.79|776.99|779.79|776.99|779.79|776.99|779.79|776.99|0
1648614290000|2022-03-30 04:24:50|779.59|776.79|779.98|777.18|779.98|777.18|779.59|776.79|0
1648614300000|2022-03-30 04:25:00|780.18|777.38|780.18|777.38|780.18|777.38|780.18|777.38|0
1648614350000|2022-03-30 04:25:50|780.37|777.57|780.37|777.57|780.37|777.57|780.37|777.57|0
1648614370000|2022-03-30 04:26:10|780.57|777.77|780.76|777.96|780.76|777.96|780.57|777.77|0
1648614410000|2022-03-30 04:26:50|780.37|777.57|780.37|777.57|780.37|777.57|780.37|777.57|0
1648614420000|2022-03-30 04:27:00|780.18|777.38|780.37|777.57|780.37|777.57|780.18|777.38|0
1648614430000|2022-03-30 04:27:10|780.76|777.96|780.57|777.77|780.76|777.96|780.57|777.77|0
1648614440000|2022-03-30 04:27:20|780.46|777.66|780.37|777.57|780.46|777.66|780.37|777.57|0
1648614470000|2022-03-30 04:27:50|780.57|777.77|780.57|777.77|780.57|777.77|780.57|777.77|0
1648614480000|2022-03-30 04:28:00|780.37|777.57|780.37|777.57|780.37|777.57|780.37|777.57|0
1648614490000|2022-03-30 04:28:10|780.57|777.77|780.57|777.77|780.57|777.77|780.57|777.77|0
1648614530000|2022-03-30 04:28:50|780.37|777.57|780.37|777.57|780.37|777.57|780.37|777.57|0
1648614550000|2022-03-30 04:29:10|780.17|777.37|780.17|777.37|780.27|777.47|780.17|777.37|0
1648614560000|2022-03-30 04:29:20|780.37|777.57|780.57|777.77|780.57|777.77|780.37|777.57|0
1648614570000|2022-03-30 04:29:30|780.17|777.37|780.17|777.37|780.17|777.37|780.17|777.37|0
1648614590000|2022-03-30 04:29:50|779.98|777.18|779.98|777.18|779.98|777.18|779.98|777.18|0
1648614600000|2022-03-30 04:30:00|780.07|777.27|780.17|777.37|780.17|777.37|780.07|777.27|0
1648614630000|2022-03-30 04:30:30|779.78|776.98|779.59|776.79|779.78|776.98|779.59|776.79|0
1648614640000|2022-03-30 04:30:40|779.39|776.59|779.59|776.79|779.59|776.79|779.39|776.59|0
1648614660000|2022-03-30 04:31:00|779.78|776.98|779.78|776.98|779.78|776.98|779.78|776.98|0
1648614680000|2022-03-30 04:31:20|779.59|776.79|779.49|776.69|779.59|776.79|779.39|776.59|0
1648614690000|2022-03-30 04:31:30|779.39|776.59|779.29|776.49|779.39|776.59|779.2|776.4|0
1648614700000|2022-03-30 04:31:40|779.39|776.59|779.59|776.79|779.59|776.79|779.39|776.59|0
1648614720000|2022-03-30 04:32:00|779.39|776.59|779.49|776.69|779.49|776.69|779.39|776.59|0
1648614730000|2022-03-30 04:32:10|779.39|776.59|779.39|776.59|779.39|776.59|779.39|776.59|0
1648614800000|2022-03-30 04:33:20|779.48|776.68|779.48|776.68|779.48|776.68|779.48|776.68|0
1648614810000|2022-03-30 04:33:30|779.39|776.59|779.39|776.59|779.39|776.59|779.39|776.59|0
1648614820000|2022-03-30 04:33:40|779.2|776.4|779|776.2|779.2|776.4|779|776.2|0
1648614840000|2022-03-30 04:34:00|778.8|776|778.9|776.1|779|776.2|778.8|776|0
1648614850000|2022-03-30 04:34:10|779|776.2|778.61|775.81|779|776.2|778.61|775.81|0
1648614890000|2022-03-30 04:34:50|778.7|775.9|778.61|775.81|778.7|775.9|778.61|775.81|0
1648614910000|2022-03-30 04:35:10|778.51|775.71|778.51|775.71|778.51|775.71|778.51|775.71|0
1648614920000|2022-03-30 04:35:20|778.41|775.61|778.61|775.81|778.61|775.81|778.41|775.61|0
1648614930000|2022-03-30 04:35:30|778.8|776|778.8|776|778.8|776|778.8|776|0
1648614940000|2022-03-30 04:35:40|778.22|775.42|778.22|775.42|778.22|775.42|778.22|775.42|0
1648614950000|2022-03-30 04:35:50|778.41|775.61|778.41|775.61|778.41|775.61|778.41|775.61|0
1648614960000|2022-03-30 04:36:00|778.22|775.42|778.22|775.42|778.22|775.42|778.22|775.42|0
1648614970000|2022-03-30 04:36:10|778.31|775.51|778.22|775.42|778.31|775.51|778.22|775.42|0
1648614980000|2022-03-30 04:36:20|778.31|775.51|778.41|775.61|778.41|775.61|778.22|775.42|0
1648614990000|2022-03-30 04:36:30|778.22|775.42|778.12|775.32|778.31|775.51|778.12|775.32|0
1648615000000|2022-03-30 04:36:40|778.22|775.42|778.41|775.61|778.41|775.61|778.22|775.42|0
1648615020000|2022-03-30 04:37:00|778.22|775.42|777.44|774.64|778.22|775.42|777.44|774.64|0
1648615030000|2022-03-30 04:37:10|777.24|774.44|777.24|774.44|777.24|774.44|777.24|774.44|0
1648615040000|2022-03-30 04:37:20|777.44|774.64|777.63|774.83|777.63|774.83|777.44|774.64|0
1648615050000|2022-03-30 04:37:30|777.83|775.03|777.63|774.83|777.83|775.03|777.63|774.83|0
1648615060000|2022-03-30 04:37:40|777.44|774.64|777.24|774.44|777.44|774.64|777.24|774.44|0
1648615080000|2022-03-30 04:38:00|777.44|774.64|777.44|774.64|777.44|774.64|777.44|774.64|0
1648615090000|2022-03-30 04:38:10|777.24|774.44|777.24|774.44|777.24|774.44|777.24|774.44|0
1648615100000|2022-03-30 04:38:20|777.33|774.53|777.44|774.64|777.44|774.64|777.33|774.53|0
1648615140000|2022-03-30 04:39:00|777.33|774.53|777.33|774.53|777.44|774.64|777.33|774.53|0
1648615150000|2022-03-30 04:39:10|777.44|774.64|777.44|774.64|777.44|774.64|777.24|774.44|0
1648615160000|2022-03-30 04:39:20|777.53|774.73|777.44|774.64|777.53|774.73|777.44|774.64|0
1648615170000|2022-03-30 04:39:30|777.24|774.44|777.24|774.44|777.24|774.44|777.24|774.44|0
1648615180000|2022-03-30 04:39:40|777.33|774.53|777.24|774.44|777.44|774.64|777.24|774.44|0
1648615190000|2022-03-30 04:39:50|777.44|774.64|777.33|774.53|777.44|774.64|777.33|774.53|0
1648615200000|2022-03-30 04:40:00|777.43|774.63|777.24|774.44|777.43|774.63|777.24|774.44|0
1648615210000|2022-03-30 04:40:10|777.04|774.24|776.46|773.66|777.04|774.24|776.46|773.66|0
1648615220000|2022-03-30 04:40:20|776.65|773.85|776.46|773.66|776.65|773.85|776.46|773.66|0
1648615230000|2022-03-30 04:40:30|775.87|773.07|776.07|773.27|776.07|773.27|775.87|773.07|0
1648615240000|2022-03-30 04:40:40|776.26|773.46|776.26|773.46|776.26|773.46|776.26|773.46|0
1648615250000|2022-03-30 04:40:50|776.46|773.66|776.26|773.46|776.46|773.66|776.26|773.46|0
1648615260000|2022-03-30 04:41:00|776.46|773.66|776.46|773.66|776.46|773.66|776.26|773.46|0
1648615270000|2022-03-30 04:41:10|776.65|773.85|776.65|773.85|776.65|773.85|776.46|773.66|0
1648615280000|2022-03-30 04:41:20|776.46|773.66|776.46|773.66|776.46|773.66|776.46|773.66|0
1648615290000|2022-03-30 04:41:30|776.26|773.46|776.26|773.46|776.26|773.46|776.26|773.46|0
1648615300000|2022-03-30 04:41:40|776.07|773.27|776.07|773.27|776.26|773.46|776.07|773.27|0
1648615310000|2022-03-30 04:41:50|775.87|773.07|775.77|772.97|775.87|773.07|775.77|772.97|0
1648615320000|2022-03-30 04:42:00|775.68|772.88|775.48|772.68|775.68|772.88|775.48|772.68|0
1648615330000|2022-03-30 04:42:10|775.29|772.49|775.09|772.29|775.29|772.49|775.09|772.29|0
1648615340000|2022-03-30 04:42:20|775.29|772.49|775.48|772.68|775.68|772.88|775.29|772.49|0
1648615350000|2022-03-30 04:42:30|775.87|773.07|776.26|773.46|776.26|773.46|775.87|773.07|0
1648615360000|2022-03-30 04:42:40|776.46|773.66|776.55|773.75|776.55|773.75|776.46|773.66|0
1648615370000|2022-03-30 04:42:50|776.65|773.85|776.46|773.66|776.65|773.85|776.46|773.66|0
1648615380000|2022-03-30 04:43:00|776.55|773.75|776.26|773.46|776.55|773.75|776.26|773.46|0
1648615390000|2022-03-30 04:43:10|776.46|773.66|776.36|773.56|776.46|773.66|776.36|773.56|0
1648615400000|2022-03-30 04:43:20|776.07|773.27|776.26|773.46|776.26|773.46|775.87|773.07|0
1648615410000|2022-03-30 04:43:30|776.07|773.27|775.87|773.07|776.07|773.27|775.87|773.07|0
1648615420000|2022-03-30 04:43:40|775.68|772.88|775.68|772.88|775.68|772.88|775.68|772.88|0
1648615430000|2022-03-30 04:43:50|775.77|772.97|775.68|772.88|775.77|772.97|775.68|772.88|0
1648615460000|2022-03-30 04:44:20|775.48|772.68|775.29|772.49|775.48|772.68|775.29|772.49|0
1648615470000|2022-03-30 04:44:30|775.48|772.68|775.29|772.49|775.48|772.68|775.29|772.49|0
1648615500000|2022-03-30 04:45:00|775.48|772.68|776.26|773.46|776.26|773.46|775.48|772.68|0
1648615510000|2022-03-30 04:45:10|776.07|773.27|776.26|773.46|776.26|773.46|776.07|773.27|0
1648615530000|2022-03-30 04:45:30|776.46|773.66|776.65|773.85|776.65|773.85|776.46|773.66|0
1648615540000|2022-03-30 04:45:40|776.46|773.66|776.46|773.66|776.46|773.66|776.46|773.66|0
1648615550000|2022-03-30 04:45:50|776.65|773.85|776.65|773.85|776.65|773.85|776.65|773.85|0
1648615570000|2022-03-30 04:46:10|776.46|773.66|776.46|773.66|776.46|773.66|776.46|773.66|0
1648615590000|2022-03-30 04:46:30|776.55|773.75|776.46|773.66|776.55|773.75|776.46|773.66|0
1648615610000|2022-03-30 04:46:50|776.35|773.55|776.46|773.66|776.46|773.66|776.35|773.55|0
1648615620000|2022-03-30 04:47:00|776.65|773.85|776.46|773.66|776.65|773.85|776.46|773.66|0
1648615630000|2022-03-30 04:47:10|776.55|773.75|776.46|773.66|776.55|773.75|776.46|773.66|0
1648615670000|2022-03-30 04:47:50|776.65|773.85|776.65|773.85|776.65|773.85|776.65|773.85|0
1648615690000|2022-03-30 04:48:10|776.74|773.94|776.46|773.66|776.74|773.94|776.46|773.66|0
1648615700000|2022-03-30 04:48:20|776.55|773.75|776.65|773.85|776.65|773.85|776.55|773.75|0
1648615710000|2022-03-30 04:48:30|776.46|773.66|776.46|773.66|776.46|773.66|776.46|773.66|0
1648615720000|2022-03-30 04:48:40|776.35|773.55|776.46|773.66|776.46|773.66|776.35|773.55|0
1648615740000|2022-03-30 04:49:00|776.65|773.85|776.85|774.05|776.85|774.05|776.65|773.85|0
1648615750000|2022-03-30 04:49:10|776.65|773.85|776.65|773.85|776.65|773.85|776.65|773.85|0
1648615760000|2022-03-30 04:49:20|776.85|774.05|776.85|774.05|776.85|774.05|776.85|774.05|0
1648615770000|2022-03-30 04:49:30|776.74|773.94|776.74|773.94|776.74|773.94|776.74|773.94|0
1648615780000|2022-03-30 04:49:40|776.65|773.85|776.74|773.94|776.85|774.05|776.65|773.85|0
1648615790000|2022-03-30 04:49:50|776.85|774.05|776.85|774.05|776.85|774.05|776.85|774.05|0
1648615800000|2022-03-30 04:50:00|777.04|774.24|777.24|774.44|777.24|774.44|777.04|774.24|0
1648615810000|2022-03-30 04:50:10|777.04|774.24|777.13|774.33|777.13|774.33|777.04|774.24|0
1648615820000|2022-03-30 04:50:20|777.04|774.24|777.04|774.24|777.13|774.33|777.04|774.24|0
1648615830000|2022-03-30 04:50:30|776.55|773.75|776.65|773.85|776.65|773.85|776.45|773.65|0
1648615850000|2022-03-30 04:50:50|776.45|773.65|776.45|773.65|776.45|773.65|776.45|773.65|0
1648615860000|2022-03-30 04:51:00|776.65|773.85|776.65|773.85|776.65|773.85|776.65|773.85|0
1648615870000|2022-03-30 04:51:10|776.55|773.75|776.45|773.65|776.55|773.75|776.45|773.65|0
1648615880000|2022-03-30 04:51:20|776.55|773.75|776.65|773.85|776.65|773.85|776.55|773.75|0
1648615910000|2022-03-30 04:51:50|776.84|774.04|776.94|774.14|777.04|774.24|776.84|774.04|0
1648615920000|2022-03-30 04:52:00|777.04|774.24|776.84|774.04|777.04|774.24|776.84|774.04|0
1648615930000|2022-03-30 04:52:10|777.04|774.24|777.04|774.24|777.04|774.24|777.04|774.24|0
1648615960000|2022-03-30 04:52:40|777.23|774.43|777.23|774.43|777.23|774.43|777.23|774.43|0
1648615980000|2022-03-30 04:53:00|777.33|774.53|777.43|774.63|777.63|774.83|777.33|774.53|0
1648615990000|2022-03-30 04:53:10|777.23|774.43|777.43|774.63|777.43|774.63|777.23|774.43|0
1648616010000|2022-03-30 04:53:30|777.23|774.43|777.23|774.43|777.33|774.53|777.23|774.43|0
1648616020000|2022-03-30 04:53:40|777.33|774.53|777.23|774.43|777.33|774.53|777.13|774.33|0
1648616030000|2022-03-30 04:53:50|777.33|774.53|777.23|774.43|777.33|774.53|777.23|774.43|0
1648616040000|2022-03-30 04:54:00|777.33|774.53|777.43|774.63|777.43|774.63|777.33|774.53|0
1648616050000|2022-03-30 04:54:10|777.62|774.82|777.62|774.82|777.62|774.82|777.62|774.82|0
1648616060000|2022-03-30 04:54:20|777.43|774.63|777.43|774.63|777.43|774.63|777.43|774.63|0
1648616080000|2022-03-30 04:54:40|777.23|774.43|777.04|774.24|777.33|774.53|777.04|774.24|0
1648616130000|2022-03-30 04:55:30|777.23|774.43|777.13|774.33|777.23|774.43|777.13|774.33|0
1648616140000|2022-03-30 04:55:40|777.23|774.43|777.43|774.63|777.43|774.63|777.23|774.43|0
1648616150000|2022-03-30 04:55:50|777.23|774.43|777.23|774.43|777.23|774.43|777.23|774.43|0
1648616180000|2022-03-30 04:56:20|777.04|774.24|777.23|774.43|777.23|774.43|777.04|774.24|0
1648616200000|2022-03-30 04:56:40|777.43|774.63|777.43|774.63|777.43|774.63|777.43|774.63|0
1648616210000|2022-03-30 04:56:50|777.23|774.43|777.04|774.24|777.23|774.43|777.04|774.24|0
1648616220000|2022-03-30 04:57:00|777.13|774.33|777.04|774.24|777.13|774.33|777.04|774.24|0
1648616260000|2022-03-30 04:57:40|777.33|774.53|777.43|774.63|777.43|774.63|777.23|774.43|0
1648616270000|2022-03-30 04:57:50|777.23|774.43|777.23|774.43|777.23|774.43|777.23|774.43|0
1648616300000|2022-03-30 04:58:20|777.33|774.53|777.43|774.63|777.43|774.63|777.33|774.53|0
1648616310000|2022-03-30 04:58:30|777.52|774.72|777.43|774.63|777.52|774.72|777.43|774.63|0
1648616320000|2022-03-30 04:58:40|777.23|774.43|777.23|774.43|777.23|774.43|777.23|774.43|0
1648616340000|2022-03-30 04:59:00|777.33|774.53|777.43|774.63|777.43|774.63|777.33|774.53|0
1648616350000|2022-03-30 04:59:10|777.23|774.43|777.23|774.43|777.23|774.43|777.23|774.43|0
1648616370000|2022-03-30 04:59:30|777.04|774.24|777.23|774.43|777.23|774.43|777.04|774.24|0
1648616380000|2022-03-30 04:59:40|777.04|774.24|777.23|774.43|777.23|774.43|777.04|774.24|0
1648616400000|2022-03-30 05:00:00|777.43|774.63|777.43|774.63|777.62|774.82|777.43|774.63|0
1648616410000|2022-03-30 05:00:10|777.62|774.82|778.01|775.21|778.01|775.21|777.62|774.82|0
1648616420000|2022-03-30 05:00:20|777.82|775.02|777.82|775.02|777.82|775.02|777.82|775.02|0
1648616430000|2022-03-30 05:00:30|777.62|774.82|777.62|774.82|777.62|774.82|777.62|774.82|0
1648616440000|2022-03-30 05:00:40|777.82|775.02|777.62|774.82|777.82|775.02|777.62|774.82|0
1648616450000|2022-03-30 05:00:50|777.43|774.63|777.23|774.43|777.43|774.63|777.13|774.33|0
1648616460000|2022-03-30 05:01:00|777.04|774.24|777.04|774.24|777.04|774.24|777.04|774.24|0
1648616470000|2022-03-30 05:01:10|777.13|774.33|777.23|774.43|777.23|774.43|777.13|774.33|0
1648616480000|2022-03-30 05:01:20|777.62|774.82|777.82|775.02|777.82|775.02|777.62|774.82|0
1648616490000|2022-03-30 05:01:30|777.62|774.82|777.82|775.02|777.82|775.02|777.62|774.82|0
1648616530000|2022-03-30 05:02:10|778.01|775.21|777.82|775.02|778.01|775.21|777.82|775.02|0
1648616550000|2022-03-30 05:02:30|778.01|775.21|778.01|775.21|778.01|775.21|777.91|775.11|0
1648616560000|2022-03-30 05:02:40|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1648616570000|2022-03-30 05:02:50|778.11|775.31|778.4|775.6|778.4|775.6|778.01|775.21|0
1648616580000|2022-03-30 05:03:00|778.3|775.5|778.4|775.6|778.6|775.8|778.3|775.5|0
1648616590000|2022-03-30 05:03:10|778.3|775.5|778.3|775.5|778.3|775.5|778.3|775.5|0
1648616600000|2022-03-30 05:03:20|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1648616630000|2022-03-30 05:03:50|778.4|775.6|778.4|775.6|778.4|775.6|778.4|775.6|0
1648616640000|2022-03-30 05:04:00|778.79|775.99|778.79|775.99|779.18|776.38|778.79|775.99|0
1648616650000|2022-03-30 05:04:10|778.6|775.8|778.6|775.8|778.6|775.8|778.6|775.8|0
1648616660000|2022-03-30 05:04:20|778.4|775.6|778.01|775.21|778.4|775.6|778.01|775.21|0
1648616670000|2022-03-30 05:04:30|778.21|775.41|778.01|775.21|778.21|775.41|778.01|775.21|0
1648616690000|2022-03-30 05:04:50|778.21|775.41|778.21|775.41|778.21|775.41|778.21|775.41|0
1648616700000|2022-03-30 05:05:00|778.4|775.6|778.6|775.8|778.6|775.8|778.4|775.6|0
1648616710000|2022-03-30 05:05:10|778.4|775.6|778.21|775.41|778.4|775.6|778.21|775.41|0
1648616720000|2022-03-30 05:05:20|778.4|775.6|778.21|775.41|778.4|775.6|778.21|775.41|0
1648616730000|2022-03-30 05:05:30|778.4|775.6|778.4|775.6|778.4|775.6|778.4|775.6|0
1648616740000|2022-03-30 05:05:40|778.49|775.69|778.6|775.8|778.6|775.8|778.49|775.69|0
1648616760000|2022-03-30 05:06:00|778.99|776.19|778.99|776.19|778.99|776.19|778.99|776.19|0
1648616770000|2022-03-30 05:06:10|779.18|776.38|778.99|776.19|779.18|776.38|778.99|776.19|0
1648616780000|2022-03-30 05:06:20|778.79|775.99|778.6|775.8|778.79|775.99|778.6|775.8|0
1648616790000|2022-03-30 05:06:30|778.99|776.19|778.99|776.19|778.99|776.19|778.99|776.19|0
1648616800000|2022-03-30 05:06:40|778.79|775.99|778.6|775.8|778.79|775.99|778.6|775.8|0
1648616810000|2022-03-30 05:06:50|778.49|775.69|778.6|775.8|778.6|775.8|778.49|775.69|0
1648616820000|2022-03-30 05:07:00|778.79|775.99|778.79|775.99|778.79|775.99|778.79|775.99|0
1648616830000|2022-03-30 05:07:10|778.6|775.8|778.99|776.19|778.99|776.19|778.6|775.8|0
1648616840000|2022-03-30 05:07:20|778.79|775.99|778.79|775.99|778.79|775.99|778.79|775.99|0
1648616850000|2022-03-30 05:07:30|778.99|776.19|779.08|776.28|779.08|776.28|778.99|776.19|0
1648616860000|2022-03-30 05:07:40|778.99|776.19|778.99|776.19|778.99|776.19|778.79|775.99|0
1648616870000|2022-03-30 05:07:50|778.88|776.08|778.99|776.19|778.99|776.19|778.88|776.08|0
1648616880000|2022-03-30 05:08:00|778.79|775.99|778.99|776.19|778.99|776.19|778.79|775.99|0
1648616890000|2022-03-30 05:08:10|778.88|776.08|778.6|775.8|778.88|776.08|778.4|775.6|0
1648616900000|2022-03-30 05:08:20|778.79|775.99|778.79|775.99|778.79|775.99|778.79|775.99|0
1648616910000|2022-03-30 05:08:30|778.6|775.8|778.79|775.99|778.79|775.99|778.6|775.8|0
1648616920000|2022-03-30 05:08:40|778.69|775.89|778.79|775.99|778.79|775.99|778.69|775.89|0
1648616940000|2022-03-30 05:09:00|778.6|775.8|778.6|775.8|778.6|775.8|778.6|775.8|0
1648616950000|2022-03-30 05:09:10|778.79|775.99|778.6|775.8|778.79|775.99|778.6|775.8|0
1648616970000|2022-03-30 05:09:30|778.69|775.89|778.79|775.99|778.79|775.99|778.6|775.8|0
1648616980000|2022-03-30 05:09:40|778.59|775.79|778.59|775.79|778.59|775.79|778.59|775.79|0
1648616990000|2022-03-30 05:09:50|778.79|775.99|778.79|775.99|778.79|775.99|778.79|775.99|0
1648617000000|2022-03-30 05:10:00|778.88|776.08|778.79|775.99|778.88|776.08|778.79|775.99|0
1648617010000|2022-03-30 05:10:10|778.69|775.89|778.59|775.79|778.69|775.89|778.59|775.79|0
1648617020000|2022-03-30 05:10:20|778.69|775.89|778.59|775.79|778.69|775.89|778.59|775.79|0
1648617050000|2022-03-30 05:10:50|778.4|775.6|778.2|775.4|778.4|775.6|778.2|775.4|0
1648617060000|2022-03-30 05:11:00|778.4|775.6|778.2|775.4|778.4|775.6|778.2|775.4|0
1648617080000|2022-03-30 05:11:20|778.01|775.21|778.01|775.21|778.01|775.21|778.01|775.21|0
1648617090000|2022-03-30 05:11:30|778.2|775.4|778.2|775.4|778.2|775.4|778.2|775.4|0
1648617110000|2022-03-30 05:11:50|778.01|775.21|777.62|774.82|778.01|775.21|777.62|774.82|0
1648617130000|2022-03-30 05:12:10|777.42|774.62|777.42|774.62|777.42|774.62|777.42|774.62|0
1648617140000|2022-03-30 05:12:20|777.23|774.43|777.42|774.62|777.42|774.62|777.23|774.43|0
1648617150000|2022-03-30 05:12:30|777.23|774.43|777.23|774.43|777.23|774.43|777.23|774.43|0
1648617170000|2022-03-30 05:12:50|777.42|774.62|777.62|774.82|777.62|774.82|777.42|774.62|0
1648617180000|2022-03-30 05:13:00|777.42|774.62|777.23|774.43|777.42|774.62|777.23|774.43|0
1648617190000|2022-03-30 05:13:10|777.42|774.62|777.03|774.23|777.42|774.62|777.03|774.23|0
1648617210000|2022-03-30 05:13:30|777.23|774.43|777.23|774.43|777.23|774.43|777.23|774.43|0
1648617230000|2022-03-30 05:13:50|777.03|774.23|777.03|774.23|777.03|774.23|777.03|774.23|0
1648617240000|2022-03-30 05:14:00|777.23|774.43|777.03|774.23|777.23|774.43|777.03|774.23|0
1648617250000|2022-03-30 05:14:10|777.12|774.32|777.03|774.23|777.12|774.32|777.03|774.23|0
1648617260000|2022-03-30 05:14:20|776.93|774.13|777.03|774.23|777.03|774.23|776.93|774.13|0
1648617270000|2022-03-30 05:14:30|777.12|774.32|777.03|774.23|777.12|774.32|777.03|774.23|0
1648617280000|2022-03-30 05:14:40|777.23|774.43|777.23|774.43|777.23|774.43|777.23|774.43|0
1648617300000|2022-03-30 05:15:00|777.03|774.23|777.03|774.23|777.23|774.43|777.03|774.23|0
1648617310000|2022-03-30 05:15:10|776.84|774.04|776.64|773.84|776.84|774.04|776.44|773.64|0
1648617340000|2022-03-30 05:15:40|776.54|773.74|776.44|773.64|776.54|773.74|776.44|773.64|0
1648617350000|2022-03-30 05:15:50|776.54|773.74|776.25|773.45|776.54|773.74|776.25|773.45|0
1648617360000|2022-03-30 05:16:00|776.05|773.25|776.05|773.25|776.05|773.25|776.05|773.25|0
1648617370000|2022-03-30 05:16:10|775.86|773.06|776.05|773.25|776.05|773.25|775.86|773.06|0
1648617380000|2022-03-30 05:16:20|775.86|773.06|775.86|773.06|775.86|773.06|775.86|773.06|0
1648617390000|2022-03-30 05:16:30|776.05|773.25|775.86|773.06|776.05|773.25|775.86|773.06|0
1648617400000|2022-03-30 05:16:40|776.05|773.25|775.86|773.06|776.05|773.25|775.86|773.06|0
1648617440000|2022-03-30 05:17:20|776.05|773.25|776.05|773.25|776.05|773.25|776.05|773.25|0
1648617450000|2022-03-30 05:17:30|775.86|773.06|776.05|773.25|776.05|773.25|775.86|773.06|0
1648617460000|2022-03-30 05:17:40|776.44|773.64|776.83|774.03|776.83|774.03|776.44|773.64|0
1648617490000|2022-03-30 05:18:10|776.64|773.84|776.83|774.03|776.83|774.03|776.64|773.84|0
1648617510000|2022-03-30 05:18:30|776.44|773.64|776.44|773.64|776.44|773.64|776.44|773.64|0
1648617520000|2022-03-30 05:18:40|776.25|773.45|776.44|773.64|776.44|773.64|776.25|773.45|0
1648617540000|2022-03-30 05:19:00|776.25|773.45|776.44|773.64|776.44|773.64|776.25|773.45|0
1648617550000|2022-03-30 05:19:10|776.64|773.84|776.64|773.84|776.64|773.84|776.64|773.84|0
1648617570000|2022-03-30 05:19:30|776.44|773.64|776.44|773.64|776.44|773.64|776.44|773.64|0
1648617580000|2022-03-30 05:19:40|776.64|773.84|776.64|773.84|776.64|773.84|776.64|773.84|0
1648617590000|2022-03-30 05:19:50|776.83|774.03|776.83|774.03|776.83|774.03|776.83|774.03|0
1648617620000|2022-03-30 05:20:20|776.64|773.84|776.83|774.03|776.83|774.03|776.64|773.84|0
1648617630000|2022-03-30 05:20:30|776.64|773.84|776.64|773.84|776.64|773.84|776.64|773.84|0
1648617660000|2022-03-30 05:21:00|776.83|774.03|776.83|774.03|776.83|774.03|776.83|774.03|0
1648617680000|2022-03-30 05:21:20|776.64|773.84|776.64|773.84|776.64|773.84|776.64|773.84|0
1648617700000|2022-03-30 05:21:40|776.54|773.74|776.54|773.74|776.54|773.74|776.54|773.74|0
1648617710000|2022-03-30 05:21:50|776.64|773.84|776.44|773.64|776.64|773.84|776.44|773.64|0
1648617720000|2022-03-30 05:22:00|776.25|773.45|776.25|773.45|776.25|773.45|776.25|773.45|0
1648617750000|2022-03-30 05:22:30|776.44|773.64|776.25|773.45|776.44|773.64|776.25|773.45|0
1648617760000|2022-03-30 05:22:40|776.64|773.84|776.64|773.84|776.64|773.84|776.64|773.84|0
1648617770000|2022-03-30 05:22:50|776.83|774.03|777.03|774.23|777.03|774.23|776.83|774.03|0
1648617780000|2022-03-30 05:23:00|777.22|774.42|776.83|774.03|777.22|774.42|776.83|774.03|0
1648617790000|2022-03-30 05:23:10|777.03|774.23|777.22|774.42|777.22|774.42|777.03|774.23|0
1648617800000|2022-03-30 05:23:20|777.03|774.23|777.03|774.23|777.03|774.23|777.03|774.23|0
1648617820000|2022-03-30 05:23:40|776.83|774.03|776.83|774.03|776.83|774.03|776.83|774.03|0
1648617850000|2022-03-30 05:24:10|776.73|773.93|776.64|773.84|776.73|773.93|776.64|773.84|0
1648617870000|2022-03-30 05:24:30|776.83|774.03|776.83|774.03|776.83|774.03|776.83|774.03|0
1648617900000|2022-03-30 05:25:00|777.03|774.23|776.92|774.12|777.03|774.23|776.92|774.12|0
1648617910000|2022-03-30 05:25:10|776.83|774.03|777.03|774.23|777.03|774.23|776.83|774.03|0
1648617920000|2022-03-30 05:25:20|776.83|774.03|776.83|774.03|777.03|774.23|776.83|774.03|0
1648617930000|2022-03-30 05:25:30|776.73|773.93|776.83|774.03|776.83|774.03|776.73|773.93|0
1648617940000|2022-03-30 05:25:40|776.92|774.12|776.83|774.03|776.92|774.12|776.83|774.03|0
1648617970000|2022-03-30 05:26:10|776.92|774.12|776.83|774.03|776.92|774.12|776.83|774.03|0
1648617980000|2022-03-30 05:26:20|777.03|774.23|777.03|774.23|777.03|774.23|777.03|774.23|0
1648618010000|2022-03-30 05:26:50|777.12|774.32|777.22|774.42|777.22|774.42|777.12|774.32|0
1648618020000|2022-03-30 05:27:00|777.42|774.62|777.61|774.81|777.61|774.81|777.42|774.62|0
1648618030000|2022-03-30 05:27:10|777.42|774.62|777.42|774.62|777.61|774.81|777.42|774.62|0
1648618050000|2022-03-30 05:27:30|777.22|774.42|777.42|774.62|777.42|774.62|777.22|774.42|0
1648618060000|2022-03-30 05:27:40|777.31|774.51|777.31|774.51|777.31|774.51|777.31|774.51|0
1648618070000|2022-03-30 05:27:50|777.42|774.62|777.31|774.51|777.42|774.62|777.31|774.51|0
1648618080000|2022-03-30 05:28:00|777.42|774.62|777.42|774.62|777.42|774.62|777.31|774.51|0
1648618130000|2022-03-30 05:28:50|777.61|774.81|778.39|775.59|778.39|775.59|777.61|774.81|0
1648618140000|2022-03-30 05:29:00|778.2|775.4|778.2|775.4|778.2|775.4|778.2|775.4|0
1648618150000|2022-03-30 05:29:10|778.09|775.29|778.2|775.4|778.2|775.4|778.09|775.29|0
1648618180000|2022-03-30 05:29:40|778|775.2|778|775.2|778|775.2|778|775.2|0
1648618190000|2022-03-30 05:29:50|778.2|775.4|778.2|775.4|778.2|775.4|778.2|775.4|0
1648618230000|2022-03-30 05:30:30|778.29|775.49|778.39|775.59|778.39|775.59|778.29|775.49|0
1648618240000|2022-03-30 05:30:40|778.59|775.79|778.59|775.79|778.59|775.79|778.59|775.79|0
1648618260000|2022-03-30 05:31:00|778.39|775.59|778.39|775.59|778.39|775.59|778.39|775.59|0
1648618270000|2022-03-30 05:31:10|778.29|775.49|778.48|775.68|778.48|775.68|778.29|775.49|0
1648618280000|2022-03-30 05:31:20|778.39|775.59|778.39|775.59|778.48|775.68|778.39|775.59|0
1648618290000|2022-03-30 05:31:30|778.59|775.79|778.48|775.68|778.59|775.79|778.39|775.59|0
1648618300000|2022-03-30 05:31:40|778.59|775.79|778.59|775.79|778.59|775.79|778.59|775.79|0
1648618320000|2022-03-30 05:32:00|778.39|775.59|778.2|775.4|778.39|775.59|778.2|775.4|0
1648618330000|2022-03-30 05:32:10|778.29|775.49|778.39|775.59|778.39|775.59|778.2|775.4|0
1648618340000|2022-03-30 05:32:20|778.29|775.49|778.2|775.4|778.29|775.49|778.2|775.4|0
1648618350000|2022-03-30 05:32:30|778|775.2|778.2|775.4|778.2|775.4|778|775.2|0
1648618360000|2022-03-30 05:32:40|778.39|775.59|778.39|775.59|778.39|775.59|778.39|775.59|0
1648618370000|2022-03-30 05:32:50|778.29|775.49|778.19|775.39|778.39|775.59|778.19|775.39|0
1648618390000|2022-03-30 05:33:10|778.09|775.29|778|775.2|778.09|775.29|778|775.2|0
1648618400000|2022-03-30 05:33:20|778.09|775.29|778|775.2|778.09|775.29|778|775.2|0
1648618410000|2022-03-30 05:33:30|777.9|775.1|777.8|775|777.9|775.1|777.8|775|0
1648618420000|2022-03-30 05:33:40|778|775.2|778.09|775.29|778.09|775.29|778|775.2|0
1648618430000|2022-03-30 05:33:50|778|775.2|778|775.2|778.19|775.39|778|775.2|0
1648618440000|2022-03-30 05:34:00|778.19|775.39|778.19|775.39|778.19|775.39|778.19|775.39|0
1648618450000|2022-03-30 05:34:10|778.39|775.59|778.78|775.98|778.78|775.98|778.39|775.59|0
1648618460000|2022-03-30 05:34:20|778.59|775.79|778.39|775.59|778.59|775.79|778.39|775.59|0
1648618470000|2022-03-30 05:34:30|778.58|775.78|778.58|775.78|778.58|775.78|778.58|775.78|0
1648618480000|2022-03-30 05:34:40|778.78|775.98|778.58|775.78|778.78|775.98|778.58|775.78|0
1648618490000|2022-03-30 05:34:50|778.78|775.98|778.78|775.98|778.78|775.98|778.58|775.78|0
1648618500000|2022-03-30 05:35:00|778.58|775.78|778.78|775.98|778.78|775.98|778.58|775.78|0
1648618520000|2022-03-30 05:35:20|778.58|775.78|778.39|775.59|778.58|775.78|778.39|775.59|0
1648618530000|2022-03-30 05:35:30|778.58|775.78|778.58|775.78|778.58|775.78|778.58|775.78|0
1648618540000|2022-03-30 05:35:40|778.78|775.98|778.78|775.98|778.78|775.98|778.78|775.98|0
1648618550000|2022-03-30 05:35:50|778.98|776.18|778.98|776.18|778.98|776.18|778.98|776.18|0
1648618560000|2022-03-30 05:36:00|779.17|776.37|779.37|776.57|779.37|776.57|779.17|776.37|0
1648618600000|2022-03-30 05:36:40|779.17|776.37|779.17|776.37|779.17|776.37|779.17|776.37|0
1648618620000|2022-03-30 05:37:00|778.97|776.17|778.97|776.17|778.97|776.17|778.97|776.17|0
1648618630000|2022-03-30 05:37:10|778.87|776.07|778.97|776.17|778.97|776.17|778.87|776.07|0
1648618650000|2022-03-30 05:37:30|778.78|775.98|778.97|776.17|778.97|776.17|778.78|775.98|0
1648618660000|2022-03-30 05:37:40|779.17|776.37|779.17|776.37|779.17|776.37|779.17|776.37|0
1648618670000|2022-03-30 05:37:50|779.37|776.57|779.37|776.57|779.37|776.57|779.37|776.57|0
1648618680000|2022-03-30 05:38:00|779.17|776.37|779.17|776.37|779.17|776.37|779.17|776.37|0
1648618700000|2022-03-30 05:38:20|778.97|776.17|778.97|776.17|778.97|776.17|778.97|776.17|0
1648618710000|2022-03-30 05:38:30|778.78|775.98|778.78|775.98|778.78|775.98|778.78|775.98|0
1648618720000|2022-03-30 05:38:40|778.97|776.17|778.97|776.17|778.97|776.17|778.87|776.07|0
1648618730000|2022-03-30 05:38:50|779.36|776.56|779.76|776.96|779.76|776.96|779.36|776.56|0
1648618740000|2022-03-30 05:39:00|779.56|776.76|779.36|776.56|779.56|776.76|779.36|776.56|0
1648618750000|2022-03-30 05:39:10|779.65|776.85|779.76|776.96|779.76|776.96|779.65|776.85|0
1648618780000|2022-03-30 05:39:40|779.56|776.76|779.76|776.96|779.76|776.96|779.56|776.76|0
1648618790000|2022-03-30 05:39:50|779.95|777.15|779.95|777.15|779.95|777.15|779.95|777.15|0
1648618800000|2022-03-30 05:40:00|780.15|777.35|780.15|777.35|780.15|777.35|780.15|777.35|0
1648618820000|2022-03-30 05:40:20|780.73|777.93|780.73|777.93|780.73|777.93|780.73|777.93|0
1648618830000|2022-03-30 05:40:30|780.93|778.13|780.73|777.93|780.93|778.13|780.73|777.93|0
1648618850000|2022-03-30 05:40:50|780.54|777.74|780.54|777.74|780.54|777.74|780.54|777.74|0
1648618870000|2022-03-30 05:41:10|780.44|777.64|780.73|777.93|780.73|777.93|780.44|777.64|0
1648618880000|2022-03-30 05:41:20|780.54|777.74|780.73|777.93|780.73|777.93|780.54|777.74|0
1648618890000|2022-03-30 05:41:30|780.54|777.74|780.54|777.74|780.54|777.74|780.54|777.74|0
1648618900000|2022-03-30 05:41:40|780.73|777.93|780.73|777.93|780.73|777.93|780.73|777.93|0
1648618910000|2022-03-30 05:41:50|780.54|777.74|780.73|777.93|780.73|777.93|780.54|777.74|0
1648618920000|2022-03-30 05:42:00|780.54|777.74|780.15|777.35|780.54|777.74|780.15|777.35|0
1648618930000|2022-03-30 05:42:10|780.34|777.54|780.34|777.54|780.43|777.63|780.15|777.35|0
1648618950000|2022-03-30 05:42:30|780.15|777.35|780.15|777.35|780.15|777.35|780.15|777.35|0
1648618970000|2022-03-30 05:42:50|780.04|777.24|780.15|777.35|780.15|777.35|780.04|777.24|0
1648618990000|2022-03-30 05:43:10|780.34|777.54|780.34|777.54|780.34|777.54|780.34|777.54|0
1648619000000|2022-03-30 05:43:20|780.14|777.34|780.34|777.54|780.34|777.54|780.14|777.34|0
1648619030000|2022-03-30 05:43:50|780.54|777.74|780.34|777.54|780.54|777.74|780.34|777.54|0
1648619040000|2022-03-30 05:44:00|780.14|777.34|780.54|777.74|780.54|777.74|780.14|777.34|0
1648619050000|2022-03-30 05:44:10|780.34|777.54|780.34|777.54|780.34|777.54|780.34|777.54|0
1648619060000|2022-03-30 05:44:20|780.54|777.74|780.73|777.93|780.73|777.93|780.54|777.74|0
1648619070000|2022-03-30 05:44:30|780.54|777.74|780.54|777.74|780.54|777.74|780.54|777.74|0
1648619080000|2022-03-30 05:44:40|780.73|777.93|780.73|777.93|780.73|777.93|780.73|777.93|0
1648619090000|2022-03-30 05:44:50|780.54|777.74|780.54|777.74|780.54|777.74|780.54|777.74|0
1648619100000|2022-03-30 05:45:00|780.73|777.93|780.93|778.13|780.93|778.13|780.73|777.93|0
1648619110000|2022-03-30 05:45:10|781.12|778.32|781.32|778.52|781.32|778.52|781.12|778.32|0
1648619130000|2022-03-30 05:45:30|781.51|778.71|781.32|778.52|781.51|778.71|781.32|778.52|0
1648619140000|2022-03-30 05:45:40|781.12|778.32|781.32|778.52|781.32|778.52|781.12|778.32|0
1648619150000|2022-03-30 05:45:50|781.9|779.1|781.9|779.1|781.9|779.1|781.9|779.1|0
1648619170000|2022-03-30 05:46:10|782.1|779.3|782.3|779.5|782.3|779.5|782.1|779.3|0
1648619180000|2022-03-30 05:46:20|782.1|779.3|781.9|779.1|782.1|779.3|781.9|779.1|0
1648619190000|2022-03-30 05:46:30|782|779.2|782.1|779.3|782.1|779.3|782|779.2|0
1648619200000|2022-03-30 05:46:40|781.9|779.1|781.9|779.1|781.9|779.1|781.9|779.1|0
1648619220000|2022-03-30 05:47:00|781.71|778.91|781.51|778.71|781.71|778.91|781.51|778.71|0
1648619230000|2022-03-30 05:47:10|781.32|778.52|781.32|778.52|781.32|778.52|781.32|778.52|0
1648619250000|2022-03-30 05:47:30|781.51|778.71|781.71|778.91|781.71|778.91|781.51|778.71|0
1648619260000|2022-03-30 05:47:40|781.9|779.1|781.9|779.1|781.9|779.1|781.71|778.91|0
1648619310000|2022-03-30 05:48:30|782.1|779.3|781.9|779.1|782.1|779.3|781.9|779.1|0
1648619330000|2022-03-30 05:48:50|782|779.2|782.49|779.69|782.49|779.69|782|779.2|0
1648619350000|2022-03-30 05:49:10|782.29|779.49|782.1|779.3|782.29|779.49|782.1|779.3|0
1648619370000|2022-03-30 05:49:30|782.29|779.49|782.49|779.69|782.49|779.69|782.29|779.49|0
1648619380000|2022-03-30 05:49:40|782.39|779.59|782.49|779.69|782.49|779.69|782.39|779.59|0
1648619400000|2022-03-30 05:50:00|782.88|780.08|782.88|780.08|782.88|780.08|782.88|780.08|0
1648619410000|2022-03-30 05:50:10|782.69|779.89|782.88|780.08|782.88|780.08|782.69|779.89|0
1648619420000|2022-03-30 05:50:20|782.69|779.89|782.69|779.89|782.69|779.89|782.69|779.89|0
1648619430000|2022-03-30 05:50:30|782.88|780.08|782.49|779.69|782.88|780.08|782.49|779.69|0
1648619440000|2022-03-30 05:50:40|782.29|779.49|782.29|779.49|782.29|779.49|782.29|779.49|0
1648619450000|2022-03-30 05:50:50|781.9|779.1|781.9|779.1|781.9|779.1|781.9|779.1|0
1648619460000|2022-03-30 05:51:00|782|779.2|781.9|779.1|782|779.2|781.9|779.1|0
1648619480000|2022-03-30 05:51:20|781.71|778.91|781.71|778.91|781.71|778.91|781.71|778.91|0
1648619500000|2022-03-30 05:51:40|781.6|778.8|781.71|778.91|781.71|778.91|781.6|778.8|0
1648619510000|2022-03-30 05:51:50|781.9|779.1|781.9|779.1|781.9|779.1|781.9|779.1|0
1648619520000|2022-03-30 05:52:00|782.1|779.3|782.1|779.3|782.1|779.3|782.1|779.3|0
1648619530000|2022-03-30 05:52:10|782.29|779.49|782.29|779.49|782.29|779.49|782.29|779.49|0
1648619540000|2022-03-30 05:52:20|782.49|779.69|782.49|779.69|782.49|779.69|782.49|779.69|0
1648619560000|2022-03-30 05:52:40|782.68|779.88|782.78|779.98|782.78|779.98|782.68|779.88|0
1648619570000|2022-03-30 05:52:50|782.88|780.08|782.88|780.08|782.88|780.08|782.88|780.08|0
1648619590000|2022-03-30 05:53:10|782.49|779.69|782.49|779.69|782.68|779.88|782.39|779.59|0
1648619610000|2022-03-30 05:53:30|782.68|779.88|782.78|779.98|782.78|779.98|782.68|779.88|0
1648619620000|2022-03-30 05:53:40|782.88|780.08|783.08|780.28|783.08|780.28|782.88|780.08|0
1648619630000|2022-03-30 05:53:50|783.27|780.47|783.27|780.47|783.27|780.47|783.27|780.47|0
1648619650000|2022-03-30 05:54:10|782.88|780.08|783.08|780.28|783.08|780.28|782.88|780.08|0
1648619680000|2022-03-30 05:54:40|782.88|780.08|782.88|780.08|782.88|780.08|782.88|780.08|0
1648619690000|2022-03-30 05:54:50|783.08|780.28|783.08|780.28|783.08|780.28|783.08|780.28|0
1648619700000|2022-03-30 05:55:00|783.27|780.47|783.27|780.47|783.47|780.67|783.27|780.47|0
1648619710000|2022-03-30 05:55:10|783.66|780.86|783.86|781.06|783.86|781.06|783.66|780.86|0
1648619720000|2022-03-30 05:55:20|783.47|780.67|781.4|778.6|783.47|780.67|781.4|778.6|0
1648619730000|2022-03-30 05:55:30|781.6|778.8|781.99|779.19|781.99|779.19|781.6|778.8|0
1648619740000|2022-03-30 05:55:40|782.09|779.29|782.19|779.39|782.19|779.39|782.09|779.29|0
1648619750000|2022-03-30 05:55:50|782.28|779.48|782.38|779.58|782.38|779.58|782.28|779.48|0
1648619760000|2022-03-30 05:56:00|782.19|779.39|781.99|779.19|782.19|779.39|781.99|779.19|0
1648619790000|2022-03-30 05:56:30|781.8|779|781.6|778.8|781.8|779|781.6|778.8|0
1648619800000|2022-03-30 05:56:40|781.4|778.6|781.4|778.6|781.4|778.6|781.4|778.6|0
1648619810000|2022-03-30 05:56:50|781.21|778.41|781.6|778.8|781.6|778.8|781.21|778.41|0
1648619820000|2022-03-30 05:57:00|781.8|779|781.8|779|781.8|779|781.69|778.89|0
1648619830000|2022-03-30 05:57:10|781.69|778.89|781.6|778.8|781.8|779|781.6|778.8|0
1648619840000|2022-03-30 05:57:20|781.8|779|781.8|779|781.8|779|781.8|779|0
1648619850000|2022-03-30 05:57:30|782.09|779.29|781.99|779.19|782.09|779.29|781.99|779.19|0
1648619860000|2022-03-30 05:57:40|781.8|779|781.99|779.19|781.99|779.19|781.8|779|0
1648619870000|2022-03-30 05:57:50|782.09|779.29|782.19|779.39|782.19|779.39|782.09|779.29|0
1648619890000|2022-03-30 05:58:10|782.28|779.48|782.19|779.39|782.28|779.48|782.19|779.39|0
1648619910000|2022-03-30 05:58:30|781.8|779|781.8|779|781.8|779|781.8|779|0
1648619920000|2022-03-30 05:58:40|781.99|779.19|781.99|779.19|781.99|779.19|781.99|779.19|0
1648619930000|2022-03-30 05:58:50|782.28|779.48|782.19|779.39|782.28|779.48|782.19|779.39|0
1648619940000|2022-03-30 05:59:00|782.38|779.58|782.58|779.78|782.58|779.78|782.38|779.58|0
1648619950000|2022-03-30 05:59:10|782.78|779.98|782.97|780.17|782.97|780.17|782.78|779.98|0
1648619960000|2022-03-30 05:59:20|783.17|780.37|783.36|780.56|783.56|780.76|783.17|780.37|0
1648619970000|2022-03-30 05:59:30|783.17|780.37|782.97|780.17|783.17|780.37|782.97|780.17|0
1648619980000|2022-03-30 05:59:40|783.17|780.37|783.36|780.56|783.36|780.56|783.17|780.37|0
1648619990000|2022-03-30 05:59:50|783.56|780.76|783.76|780.96|783.95|781.15|783.56|780.76|0
1648620000000|2022-03-30 06:00:00|783.95|781.15|782.38|779.58|783.95|781.15|782.38|779.58|0
1648620010000|2022-03-30 06:00:10|782.67|779.87|782.97|780.17|783.56|780.76|782.67|779.87|0
1648620020000|2022-03-30 06:00:20|782.77|779.97|783.17|780.37|783.17|780.37|782.77|779.97|0
1648620030000|2022-03-30 06:00:30|783.36|780.56|782.77|779.97|783.36|780.56|782.77|779.97|0
1648620040000|2022-03-30 06:00:40|782.97|780.17|781.99|779.19|783.17|780.37|781.99|779.19|0
1648620050000|2022-03-30 06:00:50|781.79|778.99|781.79|778.99|781.79|778.99|781.79|778.99|0
1648620060000|2022-03-30 06:01:00|781.6|778.8|780.81|778.01|781.6|778.8|780.81|778.01|0
1648620070000|2022-03-30 06:01:10|781.01|778.21|781.4|778.6|781.4|778.6|781.01|778.21|0
1648620080000|2022-03-30 06:01:20|781.21|778.41|781.21|778.41|781.4|778.6|781.21|778.41|0
1648620090000|2022-03-30 06:01:30|781.4|778.6|781.4|778.6|781.4|778.6|781.4|778.6|0
1648620100000|2022-03-30 06:01:40|781.5|778.7|781.21|778.41|781.5|778.7|781.21|778.41|0
1648620120000|2022-03-30 06:02:00|781.01|778.21|780.81|778.01|781.01|778.21|780.81|778.01|0
1648620130000|2022-03-30 06:02:10|781.01|778.21|781.01|778.21|781.01|778.21|781.01|778.21|0
1648620140000|2022-03-30 06:02:20|780.62|777.82|780.62|777.82|780.62|777.82|780.62|777.82|0
1648620150000|2022-03-30 06:02:30|780.81|778.01|780.62|777.82|780.81|778.01|780.62|777.82|0
1648620160000|2022-03-30 06:02:40|780.42|777.62|780.62|777.82|780.62|777.82|780.42|777.62|0
1648620170000|2022-03-30 06:02:50|780.81|778.01|780.81|778.01|780.81|778.01|780.81|778.01|0
1648620180000|2022-03-30 06:03:00|780.62|777.82|780.52|777.72|780.62|777.82|780.42|777.62|0
1648620190000|2022-03-30 06:03:10|780.62|777.82|780.62|777.82|780.62|777.82|780.62|777.82|0
1648620200000|2022-03-30 06:03:20|780.81|778.01|781.01|778.21|781.01|778.21|780.81|778.01|0
1648620210000|2022-03-30 06:03:30|781.21|778.41|781.69|778.89|781.69|778.89|781.21|778.41|0
1648620220000|2022-03-30 06:03:40|781.79|778.99|782.19|779.39|782.19|779.39|781.6|778.8|0
1648620230000|2022-03-30 06:03:50|782.38|779.58|781.99|779.19|782.38|779.58|781.99|779.19|0
1648620240000|2022-03-30 06:04:00|781.79|778.99|781.6|778.8|781.79|778.99|781.6|778.8|0
1648620250000|2022-03-30 06:04:10|781.79|778.99|781.6|778.8|781.79|778.99|781.6|778.8|0
1648620260000|2022-03-30 06:04:20|781.69|778.89|781.21|778.41|781.69|778.89|781.21|778.41|0
1648620270000|2022-03-30 06:04:30|781.4|778.6|781.4|778.6|781.4|778.6|781.4|778.6|0
1648620280000|2022-03-30 06:04:40|781.79|778.99|781.99|779.19|781.99|779.19|781.6|778.8|0
1648620290000|2022-03-30 06:04:50|782.08|779.28|782.08|779.28|782.08|779.28|782.08|779.28|0
1648620300000|2022-03-30 06:05:00|782.28|779.48|782.58|779.78|782.67|779.87|782.28|779.48|0
1648620310000|2022-03-30 06:05:10|782.77|779.97|782.58|779.78|782.77|779.97|782.58|779.78|0
1648620320000|2022-03-30 06:05:20|782.38|779.58|782.38|779.58|782.58|779.78|782.38|779.58|0
1648620330000|2022-03-30 06:05:30|782.28|779.48|781.99|779.19|782.28|779.48|781.99|779.19|0
1648620340000|2022-03-30 06:05:40|782.08|779.28|782.28|779.48|782.28|779.48|782.08|779.28|0
1648620350000|2022-03-30 06:05:50|782.38|779.58|782.18|779.38|782.38|779.58|782.18|779.38|0
1648620370000|2022-03-30 06:06:10|781.99|779.19|781.99|779.19|781.99|779.19|781.99|779.19|0
1648620380000|2022-03-30 06:06:20|781.79|778.99|781.79|778.99|781.79|778.99|781.79|778.99|0
1648620390000|2022-03-30 06:06:30|781.4|778.6|781.2|778.4|781.4|778.6|781.2|778.4|0
1648620400000|2022-03-30 06:06:40|781.3|778.5|781.2|778.4|781.3|778.5|781.2|778.4|0
1648620410000|2022-03-30 06:06:50|781.01|778.21|780.81|778.01|781.01|778.21|780.81|778.01|0
1648620420000|2022-03-30 06:07:00|781.01|778.21|781.1|778.3|781.1|778.3|781.01|778.21|0
1648620430000|2022-03-30 06:07:10|781.01|778.21|781.2|778.4|781.2|778.4|781.01|778.21|0
1648620440000|2022-03-30 06:07:20|781.01|778.21|780.81|778.01|781.01|778.21|780.81|778.01|0
1648620450000|2022-03-30 06:07:30|780.62|777.82|780.62|777.82|780.62|777.82|780.62|777.82|0
1648620460000|2022-03-30 06:07:40|780.42|777.62|780.22|777.42|780.42|777.62|780.22|777.42|0
1648620470000|2022-03-30 06:07:50|780.62|777.82|780.62|777.82|780.62|777.82|780.62|777.82|0
1648620480000|2022-03-30 06:08:00|780.22|777.42|780.22|777.42|780.22|777.42|780.22|777.42|0
1648620500000|2022-03-30 06:08:20|780.42|777.62|780.71|777.91|780.71|777.91|780.42|777.62|0
1648620510000|2022-03-30 06:08:30|780.81|778.01|780.81|778.01|780.81|778.01|780.81|778.01|0
1648620520000|2022-03-30 06:08:40|781.01|778.21|781.4|778.6|781.4|778.6|780.81|778.01|0
1648620540000|2022-03-30 06:09:00|781.3|778.5|781.01|778.21|781.3|778.5|781.01|778.21|0
1648620550000|2022-03-30 06:09:10|781.2|778.4|781.2|778.4|781.3|778.5|781.2|778.4|0
1648620560000|2022-03-30 06:09:20|781.4|778.6|781.4|778.6|781.4|778.6|781.4|778.6|0
1648620570000|2022-03-30 06:09:30|781.69|778.89|781.99|779.19|781.99|779.19|781.69|778.89|0
1648620580000|2022-03-30 06:09:40|782.18|779.38|782.18|779.38|782.28|779.48|782.18|779.38|0
1648620590000|2022-03-30 06:09:50|782.38|779.58|782.38|779.58|782.38|779.58|782.38|779.58|0
1648620600000|2022-03-30 06:10:00|782.18|779.38|782.18|779.38|782.18|779.38|782.18|779.38|0
1648620620000|2022-03-30 06:10:20|782.08|779.28|782.08|779.28|782.08|779.28|782.08|779.28|0
1648620630000|2022-03-30 06:10:30|782.18|779.38|781.79|778.99|782.18|779.38|781.79|778.99|0
1648620640000|2022-03-30 06:10:40|781.99|779.19|781.88|779.08|781.99|779.19|781.79|778.99|0
1648620650000|2022-03-30 06:10:50|781.79|778.99|781.79|778.99|781.79|778.99|781.79|778.99|0
1648620660000|2022-03-30 06:11:00|782.08|779.28|781.99|779.19|782.08|779.28|781.99|779.19|0
1648620670000|2022-03-30 06:11:10|781.79|778.99|781.99|779.19|781.99|779.19|781.79|778.99|0
1648620680000|2022-03-30 06:11:20|781.88|779.08|781.79|778.99|781.88|779.08|781.79|778.99|0
1648620690000|2022-03-30 06:11:30|781.99|779.19|782.77|779.97|782.77|779.97|781.79|778.99|0
1648620700000|2022-03-30 06:11:40|782.57|779.77|782.18|779.38|782.57|779.77|782.18|779.38|0
1648620710000|2022-03-30 06:11:50|782.38|779.58|782.18|779.38|782.38|779.58|782.18|779.38|0
1648620720000|2022-03-30 06:12:00|781.99|779.19|781.99|779.19|781.99|779.19|781.99|779.19|0
1648620730000|2022-03-30 06:12:10|782.08|779.28|781.99|779.19|782.08|779.28|781.99|779.19|0
1648620740000|2022-03-30 06:12:20|782.18|779.38|781.99|779.19|782.18|779.38|781.99|779.19|0
1648620750000|2022-03-30 06:12:30|782.18|779.38|782.18|779.38|782.18|779.38|782.18|779.38|0
1648620760000|2022-03-30 06:12:40|782.08|779.28|782.18|779.38|782.18|779.38|782.08|779.28|0
1648620770000|2022-03-30 06:12:50|782.28|779.48|782.28|779.48|782.28|779.48|782.28|779.48|0
1648620780000|2022-03-30 06:13:00|782.38|779.58|782.18|779.38|782.38|779.58|782.18|779.38|0
1648620790000|2022-03-30 06:13:10|782.38|779.58|782.57|779.77|782.57|779.77|782.38|779.58|0
1648620800000|2022-03-30 06:13:20|782.97|780.17|782.77|779.97|782.97|780.17|782.77|779.97|0
1648620810000|2022-03-30 06:13:30|782.97|780.17|782.77|779.97|782.97|780.17|782.77|779.97|0
1648620820000|2022-03-30 06:13:40|782.57|779.77|782.38|779.58|782.57|779.77|782.28|779.48|0
1648620840000|2022-03-30 06:14:00|782.18|779.38|782.18|779.38|782.18|779.38|782.18|779.38|0
1648620850000|2022-03-30 06:14:10|782.38|779.58|782.18|779.38|782.38|779.58|782.18|779.38|0
1648620860000|2022-03-30 06:14:20|781.79|778.99|781.59|778.79|781.79|778.99|781.59|778.79|0
1648620870000|2022-03-30 06:14:30|781.4|778.6|781.79|778.99|781.79|778.99|781.4|778.6|0
1648620880000|2022-03-30 06:14:40|781.59|778.79|781.59|778.79|781.59|778.79|781.59|778.79|0
1648620890000|2022-03-30 06:14:50|781.79|778.99|781.79|778.99|781.98|779.18|781.79|778.99|0
1648620900000|2022-03-30 06:15:00|781.59|778.79|781.69|778.89|781.69|778.89|781.59|778.79|0
1648620910000|2022-03-30 06:15:10|782.38|779.58|782.38|779.58|782.38|779.58|782.27|779.47|0
1648620920000|2022-03-30 06:15:20|782.27|779.47|782.38|779.58|782.38|779.58|782.27|779.47|0
1648620930000|2022-03-30 06:15:30|782.27|779.47|782.18|779.38|782.27|779.47|782.18|779.38|0
1648620950000|2022-03-30 06:15:50|782.38|779.58|781.98|779.18|782.38|779.58|781.98|779.18|0
1648620960000|2022-03-30 06:16:00|781.88|779.08|781.98|779.18|781.98|779.18|781.88|779.08|0
1648620970000|2022-03-30 06:16:10|782.18|779.38|782.18|779.38|782.18|779.38|782.18|779.38|0
1648620980000|2022-03-30 06:16:20|782.08|779.28|782.08|779.28|782.18|779.38|782.08|779.28|0
1648620990000|2022-03-30 06:16:30|782.18|779.38|782.18|779.38|782.18|779.38|782.18|779.38|0
1648621000000|2022-03-30 06:16:40|782.27|779.47|782.18|779.38|782.27|779.47|782.08|779.28|0
1648621010000|2022-03-30 06:16:50|782.27|779.47|782.27|779.47|782.27|779.47|782.27|779.47|0
1648621020000|2022-03-30 06:17:00|782.18|779.38|782.18|779.38|782.27|779.47|782.18|779.38|0
1648621030000|2022-03-30 06:17:10|782.77|779.97|782.57|779.77|782.96|780.16|782.57|779.77|0
1648621050000|2022-03-30 06:17:30|782.77|779.97|783.36|780.56|783.36|780.56|782.77|779.97|0
1648621060000|2022-03-30 06:17:40|783.25|780.45|783.16|780.36|783.25|780.45|783.16|780.36|0
1648621070000|2022-03-30 06:17:50|783.25|780.45|783.36|780.56|783.36|780.56|783.25|780.45|0
1648621080000|2022-03-30 06:18:00|783.16|780.36|782.96|780.16|783.36|780.56|782.96|780.16|0
1648621090000|2022-03-30 06:18:10|783.06|780.26|782.96|780.16|783.16|780.36|782.96|780.16|0
1648621100000|2022-03-30 06:18:20|782.77|779.97|782.86|780.06|782.86|780.06|782.77|779.97|0
1648621110000|2022-03-30 06:18:30|782.96|780.16|783.16|780.36|783.16|780.36|782.96|780.16|0
1648621120000|2022-03-30 06:18:40|782.96|780.16|782.96|780.16|782.96|780.16|782.96|780.16|0
1648621130000|2022-03-30 06:18:50|782.86|780.06|783.16|780.36|783.16|780.36|782.86|780.06|0
1648621140000|2022-03-30 06:19:00|782.96|780.16|782.96|780.16|782.96|780.16|782.96|780.16|0
1648621170000|2022-03-30 06:19:30|782.77|779.97|782.96|780.16|782.96|780.16|782.77|779.97|0
1648621180000|2022-03-30 06:19:40|783.16|780.36|783.16|780.36|783.16|780.36|783.16|780.36|0
1648621200000|2022-03-30 06:20:00|783.06|780.26|783.54|780.74|783.63|780.83|783.06|780.26|0
1648621210000|2022-03-30 06:20:10|783.63|780.83|783.54|780.74|783.63|780.83|783.54|780.74|0
1648621230000|2022-03-30 06:20:30|783.15|780.35|782.95|780.15|783.15|780.35|782.95|780.15|0
1648621240000|2022-03-30 06:20:40|783.04|780.24|783.15|780.35|783.15|780.35|782.95|780.15|0
1648621250000|2022-03-30 06:20:50|783.24|780.44|782.95|780.15|783.24|780.44|782.95|780.15|0
1648621260000|2022-03-30 06:21:00|782.75|779.95|782.65|779.85|782.75|779.95|782.56|779.76|0
1648621270000|2022-03-30 06:21:10|782.75|779.95|782.75|779.95|782.75|779.95|782.75|779.95|0
1648621280000|2022-03-30 06:21:20|782.95|780.15|782.85|780.05|782.95|780.15|782.75|779.95|0
1648621290000|2022-03-30 06:21:30|782.95|780.15|783.15|780.35|783.15|780.35|782.95|780.15|0
1648621300000|2022-03-30 06:21:40|782.95|780.15|782.95|780.15|782.95|780.15|782.95|780.15|0
1648621310000|2022-03-30 06:21:50|782.85|780.05|783.04|780.24|783.15|780.35|782.85|780.05|0
1648621320000|2022-03-30 06:22:00|783.15|780.35|782.75|779.95|783.15|780.35|782.75|779.95|0
1648621340000|2022-03-30 06:22:20|782.56|779.76|782.46|779.66|782.75|779.95|782.46|779.66|0
1648621350000|2022-03-30 06:22:30|782.36|779.56|782.56|779.76|782.56|779.76|782.36|779.56|0
1648621360000|2022-03-30 06:22:40|782.75|779.95|782.75|779.95|782.75|779.95|782.75|779.95|0
1648621370000|2022-03-30 06:22:50|782.46|779.66|782.75|779.95|782.75|779.95|782.46|779.66|0
1648621380000|2022-03-30 06:23:00|782.56|779.76|782.56|779.76|782.56|779.76|782.56|779.76|0
1648621390000|2022-03-30 06:23:10|782.36|779.56|781.77|778.97|782.36|779.56|781.77|778.97|0
1648621400000|2022-03-30 06:23:20|781.97|779.17|781.97|779.17|782.16|779.36|781.97|779.17|0
1648621410000|2022-03-30 06:23:30|782.16|779.36|781.87|779.07|782.16|779.36|781.87|779.07|0
1648621420000|2022-03-30 06:23:40|782.16|779.36|781.58|778.78|782.16|779.36|781.58|778.78|0
1648621430000|2022-03-30 06:23:50|781.38|778.58|780.99|778.19|781.38|778.58|780.99|778.19|0
1648621440000|2022-03-30 06:24:00|780.79|777.99|780.89|778.09|780.99|778.19|780.79|777.99|0
1648621450000|2022-03-30 06:24:10|780.99|778.19|780.99|778.19|780.99|778.19|780.99|778.19|0
1648621460000|2022-03-30 06:24:20|780.79|777.99|781.38|778.58|781.38|778.58|780.79|777.99|0
1648621480000|2022-03-30 06:24:40|781.28|778.48|781.28|778.48|781.28|778.48|781.28|778.48|0
1648621490000|2022-03-30 06:24:50|781.38|778.58|781.47|778.67|781.47|778.67|781.38|778.58|0
1648621500000|2022-03-30 06:25:00|781.77|778.97|781.58|778.78|781.87|779.07|781.58|778.78|0
1648621510000|2022-03-30 06:25:10|781.67|778.87|781.47|778.67|781.77|778.97|781.47|778.67|0
1648621520000|2022-03-30 06:25:20|781.38|778.58|781.58|778.78|781.58|778.78|781.38|778.58|0
1648621530000|2022-03-30 06:25:30|781.38|778.58|781.38|778.58|781.38|778.58|781.38|778.58|0
1648621540000|2022-03-30 06:25:40|781.58|778.78|781.58|778.78|781.77|778.97|781.58|778.78|0
1648621550000|2022-03-30 06:25:50|781.77|778.97|781.58|778.78|781.77|778.97|781.58|778.78|0
1648621560000|2022-03-30 06:26:00|781.47|778.67|781.38|778.58|781.47|778.67|781.38|778.58|0
1648621570000|2022-03-30 06:26:10|781.58|778.78|781.67|778.87|781.77|778.97|781.58|778.78|0
1648621580000|2022-03-30 06:26:20|781.58|778.78|781.77|778.97|781.77|778.97|781.58|778.78|0
1648621590000|2022-03-30 06:26:30|781.58|778.78|781.77|778.97|781.77|778.97|781.58|778.78|0
1648621600000|2022-03-30 06:26:40|781.67|778.87|782.06|779.26|782.16|779.36|781.67|778.87|0
1648621610000|2022-03-30 06:26:50|782.16|779.36|782.16|779.36|782.36|779.56|782.16|779.36|0
1648621620000|2022-03-30 06:27:00|781.97|779.17|781.97|779.17|781.97|779.17|781.97|779.17|0
1648621630000|2022-03-30 06:27:10|782.16|779.36|781.97|779.17|782.16|779.36|781.97|779.17|0
1648621650000|2022-03-30 06:27:30|782.06|779.26|781.97|779.17|782.06|779.26|781.97|779.17|0
1648621670000|2022-03-30 06:27:50|782.16|779.36|782.16|779.36|782.16|779.36|782.16|779.36|0
1648621680000|2022-03-30 06:28:00|781.97|779.17|781.97|779.17|782.06|779.26|781.97|779.17|0
1648621700000|2022-03-30 06:28:20|782.16|779.36|782.36|779.56|782.36|779.56|782.16|779.36|0
1648621710000|2022-03-30 06:28:30|782.26|779.46|782.36|779.56|782.36|779.56|782.26|779.46|0
1648621720000|2022-03-30 06:28:40|782.75|779.95|782.36|779.56|782.75|779.95|782.36|779.56|0
1648621730000|2022-03-30 06:28:50|782.16|779.36|782.16|779.36|782.16|779.36|782.16|779.36|0
1648621740000|2022-03-30 06:29:00|781.97|779.17|782.16|779.36|782.16|779.36|781.97|779.17|0
1648621760000|2022-03-30 06:29:20|781.97|779.17|781.77|778.97|781.97|779.17|781.77|778.97|0
1648621770000|2022-03-30 06:29:30|781.97|779.17|781.97|779.17|781.97|779.17|781.97|779.17|0
1648621780000|2022-03-30 06:29:40|781.77|778.97|782.16|779.36|782.16|779.36|781.77|778.97|0
1648621790000|2022-03-30 06:29:50|782.36|779.56|782.36|779.56|782.36|779.56|782.36|779.56|0
1648621800000|2022-03-30 06:30:00|782.55|779.75|782.16|779.36|782.55|779.75|782.16|779.36|0
1648621810000|2022-03-30 06:30:10|781.97|779.17|781.97|779.17|781.97|779.17|781.97|779.17|0
1648621820000|2022-03-30 06:30:20|781.86|779.06|781.86|779.06|781.97|779.17|781.86|779.06|0
1648621830000|2022-03-30 06:30:30|781.97|779.17|781.97|779.17|782.16|779.36|781.97|779.17|0
1648621840000|2022-03-30 06:30:40|781.86|779.06|781.97|779.17|781.97|779.17|781.86|779.06|0
1648621850000|2022-03-30 06:30:50|781.77|778.97|781.77|778.97|781.77|778.97|781.77|778.97|0
1648621860000|2022-03-30 06:31:00|781.97|779.17|781.77|778.97|781.97|779.17|781.77|778.97|0
1648621880000|2022-03-30 06:31:20|781.57|778.77|781.57|778.77|781.67|778.87|781.38|778.58|0
1648621890000|2022-03-30 06:31:30|781.77|778.97|781.77|778.97|781.77|778.97|781.77|778.97|0
1648621900000|2022-03-30 06:31:40|781.67|778.87|781.77|778.97|781.77|778.97|781.67|778.87|0
1648621910000|2022-03-30 06:31:50|781.86|779.06|781.86|779.06|781.97|779.17|781.86|779.06|0
1648621920000|2022-03-30 06:32:00|781.97|779.17|781.86|779.06|781.97|779.17|781.86|779.06|0
1648621930000|2022-03-30 06:32:10|781.97|779.17|781.86|779.06|781.97|779.17|781.86|779.06|0
1648621940000|2022-03-30 06:32:20|781.77|778.97|781.57|778.77|781.77|778.97|781.57|778.77|0
1648621950000|2022-03-30 06:32:30|781.38|778.58|781.57|778.77|781.67|778.87|781.38|778.58|0
1648621960000|2022-03-30 06:32:40|781.38|778.58|781.38|778.58|781.38|778.58|781.38|778.58|0
1648621970000|2022-03-30 06:32:50|781.28|778.48|781.38|778.58|781.38|778.58|781.28|778.48|0
1648621980000|2022-03-30 06:33:00|781.47|778.67|781.47|778.67|781.47|778.67|781.38|778.58|0
1648621990000|2022-03-30 06:33:10|781.38|778.58|781.38|778.58|781.47|778.67|781.38|778.58|0
1648622000000|2022-03-30 06:33:20|781.47|778.67|781.38|778.58|781.47|778.67|781.38|778.58|0
1648622010000|2022-03-30 06:33:30|781.28|778.48|781.18|778.38|781.38|778.58|781.18|778.38|0
1648622020000|2022-03-30 06:33:40|781.08|778.28|781.38|778.58|781.38|778.58|781.08|778.28|0
1648622030000|2022-03-30 06:33:50|781.28|778.48|781.18|778.38|781.38|778.58|781.18|778.38|0
1648622040000|2022-03-30 06:34:00|780.99|778.19|780.99|778.19|780.99|778.19|780.99|778.19|0
1648622050000|2022-03-30 06:34:10|781.18|778.38|781.18|778.38|781.38|778.58|781.18|778.38|0
1648622060000|2022-03-30 06:34:20|781.38|778.58|781.18|778.38|781.38|778.58|781.18|778.38|0
1648622070000|2022-03-30 06:34:30|781.08|778.28|780.79|777.99|781.08|778.28|780.79|777.99|0
1648622080000|2022-03-30 06:34:40|780.59|777.79|780.79|777.99|780.79|777.99|780.59|777.79|0
1648622090000|2022-03-30 06:34:50|780.88|778.08|780.99|778.19|780.99|778.19|780.79|777.99|0
1648622100000|2022-03-30 06:35:00|781.18|778.38|781.38|778.58|781.38|778.58|781.18|778.38|0
1648622110000|2022-03-30 06:35:10|781.18|778.38|781.18|778.38|781.18|778.38|781.18|778.38|0
1648622120000|2022-03-30 06:35:20|781.08|778.28|781.18|778.38|781.18|778.38|781.08|778.28|0
1648622130000|2022-03-30 06:35:30|780.99|778.19|780.98|778.18|781.08|778.28|780.98|778.18|0
1648622140000|2022-03-30 06:35:40|780.79|777.99|780.88|778.08|780.88|778.08|780.79|777.99|0
1648622150000|2022-03-30 06:35:50|780.79|777.99|780.59|777.79|780.88|778.08|780.59|777.79|0
1648622160000|2022-03-30 06:36:00|780.49|777.69|780.4|777.6|780.59|777.79|780.4|777.6|0
1648622170000|2022-03-30 06:36:10|780.59|777.79|780.59|777.79|780.59|777.79|780.59|777.79|0
1648622180000|2022-03-30 06:36:20|780.4|777.6|780.59|777.79|780.59|777.79|780.4|777.6|0
1648622190000|2022-03-30 06:36:30|780.49|777.69|780.59|777.79|780.59|777.79|780.4|777.6|0
1648622200000|2022-03-30 06:36:40|780.4|777.6|780.4|777.6|780.4|777.6|780.4|777.6|0
1648622210000|2022-03-30 06:36:50|780.49|777.69|780.59|777.79|780.59|777.79|780.4|777.6|0
1648622220000|2022-03-30 06:37:00|780.49|777.69|780.4|777.6|780.49|777.69|780.4|777.6|0
1648622230000|2022-03-30 06:37:10|780.2|777.4|780.01|777.21|780.2|777.4|780.01|777.21|0
1648622250000|2022-03-30 06:37:30|780.1|777.3|780.01|777.21|780.2|777.4|780.01|777.21|0
1648622260000|2022-03-30 06:37:40|780.2|777.4|780.4|777.6|780.4|777.6|780.2|777.4|0
1648622270000|2022-03-30 06:37:50|780.59|777.79|780.4|777.6|780.59|777.79|780.4|777.6|0
1648622280000|2022-03-30 06:38:00|780.59|777.79|780.69|777.89|780.79|777.99|780.59|777.79|0
1648622290000|2022-03-30 06:38:10|780.59|777.79|780.69|777.89|780.69|777.89|780.59|777.79|0
1648622300000|2022-03-30 06:38:20|780.59|777.79|780.79|777.99|780.88|778.08|780.59|777.79|0
1648622310000|2022-03-30 06:38:30|780.59|777.79|780.79|777.99|780.79|777.99|780.59|777.79|0
1648622320000|2022-03-30 06:38:40|780.98|778.18|780.98|778.18|780.98|778.18|780.79|777.99|0
1648622340000|2022-03-30 06:39:00|781.18|778.38|780.98|778.18|781.18|778.38|780.98|778.18|0
1648622350000|2022-03-30 06:39:10|781.08|778.28|780.98|778.18|781.08|778.28|780.98|778.18|0
1648622370000|2022-03-30 06:39:30|781.08|778.28|780.98|778.18|781.08|778.28|780.98|778.18|0
1648622380000|2022-03-30 06:39:40|780.79|777.99|780.59|777.79|780.79|777.99|780.59|777.79|0
1648622390000|2022-03-30 06:39:50|780.69|777.89|780.59|777.79|780.69|777.89|780.59|777.79|0
1648622410000|2022-03-30 06:40:10|780.49|777.69|780.29|777.49|780.49|777.69|780.2|777.4|0
1648622420000|2022-03-30 06:40:20|780.2|777.4|780.29|777.49|780.4|777.6|780.2|777.4|0
1648622430000|2022-03-30 06:40:30|780.4|777.6|780|777.2|780.4|777.6|780|777.2|0
1648622440000|2022-03-30 06:40:40|780.2|777.4|780|777.2|780.2|777.4|780|777.2|0
1648622450000|2022-03-30 06:40:50|779.81|777.01|779.9|777.1|779.9|777.1|779.81|777.01|0
1648622460000|2022-03-30 06:41:00|779.81|777.01|779.61|776.81|779.81|777.01|779.61|776.81|0
1648622480000|2022-03-30 06:41:20|779.81|777.01|779.81|777.01|779.81|777.01|779.81|777.01|0
1648622490000|2022-03-30 06:41:30|780|777.2|780|777.2|780|777.2|779.81|777.01|0
1648622500000|2022-03-30 06:41:40|780.2|777.4|780.2|777.4|780.2|777.4|780.2|777.4|0
1648622510000|2022-03-30 06:41:50|780.4|777.6|780|777.2|780.4|777.6|780|777.2|0
1648622520000|2022-03-30 06:42:00|780.2|777.4|780.2|777.4|780.2|777.4|780.2|777.4|0
1648622530000|2022-03-30 06:42:10|780.4|777.6|780.4|777.6|780.4|777.6|780.4|777.6|0
1648622540000|2022-03-30 06:42:20|780.39|777.59|780.2|777.4|780.39|777.59|780.2|777.4|0
1648622560000|2022-03-30 06:42:40|780.1|777.3|780|777.2|780.1|777.3|780|777.2|0
1648622570000|2022-03-30 06:42:50|779.81|777.01|779.9|777.1|779.9|777.1|779.81|777.01|0
1648622580000|2022-03-30 06:43:00|780|777.2|780.2|777.4|780.2|777.4|780|777.2|0
1648622590000|2022-03-30 06:43:10|780.1|777.3|780.29|777.49|780.29|777.49|780.1|777.3|0
1648622600000|2022-03-30 06:43:20|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648622630000|2022-03-30 06:43:50|780.2|777.4|780.39|777.59|780.39|777.59|780.2|777.4|0
1648622640000|2022-03-30 06:44:00|780.59|777.79|780.59|777.79|780.68|777.88|780.59|777.79|0
1648622660000|2022-03-30 06:44:20|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648622670000|2022-03-30 06:44:30|780.29|777.49|780.1|777.3|780.29|777.49|780.1|777.3|0
1648622680000|2022-03-30 06:44:40|780|777.2|779.61|776.81|780|777.2|779.61|776.81|0
1648622690000|2022-03-30 06:44:50|779.42|776.62|779.42|776.62|779.42|776.62|779.42|776.62|0
1648622700000|2022-03-30 06:45:00|779.51|776.71|779.7|776.9|779.81|777.01|779.51|776.71|0
1648622710000|2022-03-30 06:45:10|779.81|777.01|779.81|777.01|779.81|777.01|779.81|777.01|0
1648622720000|2022-03-30 06:45:20|779.7|776.9|779.7|776.9|779.7|776.9|779.7|776.9|0
1648622730000|2022-03-30 06:45:30|779.61|776.81|780|777.2|780|777.2|779.61|776.81|0
1648622740000|2022-03-30 06:45:40|779.81|777.01|779.9|777.1|779.9|777.1|779.81|777.01|0
1648622750000|2022-03-30 06:45:50|780|777.2|779.7|776.9|780|777.2|779.61|776.81|0
1648622760000|2022-03-30 06:46:00|779.51|776.71|779.41|776.61|779.51|776.71|779.41|776.61|0
1648622770000|2022-03-30 06:46:10|779.61|776.81|779.61|776.81|779.7|776.9|779.61|776.81|0
1648622780000|2022-03-30 06:46:20|779.51|776.71|779.41|776.61|779.51|776.71|779.41|776.61|0
1648622790000|2022-03-30 06:46:30|779.51|776.71|779.41|776.61|779.61|776.81|779.41|776.61|0
1648622800000|2022-03-30 06:46:40|779.31|776.51|779.22|776.42|779.31|776.51|779.22|776.42|0
1648622810000|2022-03-30 06:46:50|779.41|776.61|779.41|776.61|779.41|776.61|779.41|776.61|0
1648622830000|2022-03-30 06:47:10|779.22|776.42|779.02|776.22|779.22|776.42|779.02|776.22|0
1648622840000|2022-03-30 06:47:20|778.92|776.12|779.02|776.22|779.02|776.22|778.92|776.12|0
1648622850000|2022-03-30 06:47:30|779.22|776.42|779.02|776.22|779.22|776.42|779.02|776.22|0
1648622860000|2022-03-30 06:47:40|779.41|776.61|779.41|776.61|779.41|776.61|779.41|776.61|0
1648622880000|2022-03-30 06:48:00|779.61|776.81|779.41|776.61|779.61|776.81|779.41|776.61|0
1648622890000|2022-03-30 06:48:10|779.61|776.81|779.41|776.61|779.61|776.81|779.41|776.61|0
1648622900000|2022-03-30 06:48:20|779.31|776.51|779.51|776.71|779.51|776.71|779.31|776.51|0
1648622910000|2022-03-30 06:48:30|779.81|777.01|779.81|777.01|779.81|777.01|779.81|777.01|0
1648622920000|2022-03-30 06:48:40|779.61|776.81|779.81|777.01|779.81|777.01|779.61|776.81|0
1648622930000|2022-03-30 06:48:50|779.7|776.9|779.81|777.01|779.81|777.01|779.7|776.9|0
1648622940000|2022-03-30 06:49:00|779.61|776.81|779.61|776.81|779.61|776.81|779.41|776.61|0
1648622950000|2022-03-30 06:49:10|779.41|776.61|779.02|776.22|779.41|776.61|779.02|776.22|0
1648622970000|2022-03-30 06:49:30|779.41|776.61|779.41|776.61|779.41|776.61|779.41|776.61|0
1648622980000|2022-03-30 06:49:40|779.31|776.51|779.41|776.61|779.41|776.61|779.22|776.42|0
1648622990000|2022-03-30 06:49:50|779.22|776.42|779.22|776.42|779.41|776.61|779.22|776.42|0
1648623000000|2022-03-30 06:50:00|779.02|776.22|779.02|776.22|779.02|776.22|779.02|776.22|0
1648623010000|2022-03-30 06:50:10|778.83|776.03|778.83|776.03|778.92|776.12|778.83|776.03|0
1648623020000|2022-03-30 06:50:20|778.63|775.83|778.63|775.83|778.63|775.83|778.44|775.64|0
1648623030000|2022-03-30 06:50:30|778.44|775.64|778.44|775.64|778.44|775.64|778.44|775.64|0
1648623040000|2022-03-30 06:50:40|778.53|775.73|778.53|775.73|778.63|775.83|778.44|775.64|0
1648623050000|2022-03-30 06:50:50|778.63|775.83|778.83|776.03|778.83|776.03|778.63|775.83|0
1648623060000|2022-03-30 06:51:00|779.02|776.22|779.02|776.22|779.02|776.22|779.02|776.22|0
1648623070000|2022-03-30 06:51:10|779.22|776.42|779.41|776.61|779.41|776.61|779.22|776.42|0
1648623090000|2022-03-30 06:51:30|779.51|776.71|779.9|777.1|779.9|777.1|779.51|776.71|0
1648623100000|2022-03-30 06:51:40|780.2|777.4|780|777.2|780.2|777.4|779.9|777.1|0
1648623110000|2022-03-30 06:51:50|779.9|777.1|780|777.2|780|777.2|779.8|777|0
1648623120000|2022-03-30 06:52:00|779.8|777|780|777.2|780|777.2|779.8|777|0
1648623130000|2022-03-30 06:52:10|779.9|777.1|779.9|777.1|779.9|777.1|779.9|777.1|0
1648623140000|2022-03-30 06:52:20|779.8|777|779.41|776.61|779.8|777|779.41|776.61|0
1648623150000|2022-03-30 06:52:30|779.51|776.71|779.7|776.9|779.7|776.9|779.51|776.71|0
1648623160000|2022-03-30 06:52:40|779.8|777|780.2|777.4|780.2|777.4|779.8|777|0
1648623170000|2022-03-30 06:52:50|780|777.2|779.8|777|780|777.2|779.8|777|0
1648623180000|2022-03-30 06:53:00|779.9|777.1|780|777.2|780|777.2|779.9|777.1|0
1648623190000|2022-03-30 06:53:10|779.9|777.1|779.9|777.1|779.9|777.1|779.9|777.1|0
1648623200000|2022-03-30 06:53:20|780|777.2|780|777.2|780|777.2|780|777.2|0
1648623210000|2022-03-30 06:53:30|779.9|777.1|780.09|777.29|780.09|777.29|779.9|777.1|0
1648623220000|2022-03-30 06:53:40|780|777.2|779.9|777.1|780|777.2|779.9|777.1|0
1648623230000|2022-03-30 06:53:50|780.09|777.29|780.19|777.39|780.19|777.39|780.09|777.29|0
1648623240000|2022-03-30 06:54:00|780.39|777.59|780.39|777.59|780.39|777.59|780.29|777.49|0
1648623250000|2022-03-30 06:54:10|780.59|777.79|780.59|777.79|780.59|777.79|780.48|777.68|0
1648623270000|2022-03-30 06:54:30|780.68|777.88|780.68|777.88|780.68|777.88|780.68|777.88|0
1648623280000|2022-03-30 06:54:40|780.78|777.98|780.68|777.88|780.78|777.98|780.59|777.79|0
1648623290000|2022-03-30 06:54:50|780.78|777.98|780.68|777.88|780.78|777.98|780.68|777.88|0
1648623300000|2022-03-30 06:55:00|780.59|777.79|780.29|777.49|780.59|777.79|780.29|777.49|0
1648623310000|2022-03-30 06:55:10|780.39|777.59|780.39|777.59|780.39|777.59|780.19|777.39|0
1648623320000|2022-03-30 06:55:20|780.59|777.79|780.48|777.68|780.59|777.79|780.39|777.59|0
1648623330000|2022-03-30 06:55:30|780.39|777.59|780.29|777.49|780.39|777.59|780.19|777.39|0
1648623340000|2022-03-30 06:55:40|780.39|777.59|780.09|777.29|780.39|777.59|780.09|777.29|0
1648623350000|2022-03-30 06:55:50|780|777.2|780|777.2|780|777.2|779.8|777|0
1648623380000|2022-03-30 06:56:20|780.19|777.39|780.39|777.59|780.39|777.59|780.19|777.39|0
1648623390000|2022-03-30 06:56:30|780.29|777.49|780.48|777.68|780.48|777.68|780.29|777.49|0
1648623400000|2022-03-30 06:56:40|780.39|777.59|780.39|777.59|780.39|777.59|780.39|777.59|0
1648623410000|2022-03-30 06:56:50|780.29|777.49|780.19|777.39|780.29|777.49|780.19|777.39|0
1648623420000|2022-03-30 06:57:00|780.39|777.59|780.78|777.98|780.78|777.98|780.39|777.59|0
1648623430000|2022-03-30 06:57:10|780.98|778.18|781.17|778.37|781.17|778.37|780.98|778.18|0
1648623440000|2022-03-30 06:57:20|781.27|778.47|781.17|778.37|781.37|778.57|781.17|778.37|0
1648623450000|2022-03-30 06:57:30|781.27|778.47|780.98|778.18|781.27|778.47|780.98|778.18|0
1648623480000|2022-03-30 06:58:00|780.87|778.07|780.98|778.18|780.98|778.18|780.78|777.98|0
1648623500000|2022-03-30 06:58:20|780.78|777.98|780.98|778.18|780.98|778.18|780.78|777.98|0
1648623510000|2022-03-30 06:58:30|780.78|777.98|780.98|778.18|780.98|778.18|780.78|777.98|0
1648623530000|2022-03-30 06:58:50|780.78|777.98|780.98|778.18|780.98|778.18|780.78|777.98|0
1648623540000|2022-03-30 06:59:00|780.78|777.98|780.98|778.18|780.98|778.18|780.78|777.98|0
1648623550000|2022-03-30 06:59:10|780.78|777.98|781.17|778.37|781.17|778.37|780.78|777.98|0
1648623560000|2022-03-30 06:59:20|780.98|778.18|780.98|778.18|780.98|778.18|780.78|777.98|0
1648623570000|2022-03-30 06:59:30|781.07|778.27|781.17|778.37|781.17|778.37|780.98|778.18|0
1648623580000|2022-03-30 06:59:40|780.98|778.18|781.07|778.27|781.07|778.27|780.98|778.18|0
1648623590000|2022-03-30 06:59:50|780.98|778.18|781.37|778.57|781.37|778.57|780.98|778.18|0
1648623600000|2022-03-30 07:00:00|781.17|778.37|780.98|778.18|781.37|778.57|780.78|777.98|0
1648623610000|2022-03-30 07:00:10|780.58|777.78|780.98|778.18|780.98|778.18|780.58|777.78|0
1648623620000|2022-03-30 07:00:20|781.17|778.37|780|777.2|781.17|778.37|780|777.2|0
1648623630000|2022-03-30 07:00:30|779.8|777|779.41|776.61|779.8|777|779.41|776.61|0
1648623640000|2022-03-30 07:00:40|779.6|776.8|779.21|776.41|779.6|776.8|779.21|776.41|0
1648623650000|2022-03-30 07:00:50|779.11|776.31|777.84|775.04|779.21|776.41|777.84|775.04|0
1648623660000|2022-03-30 07:01:00|777.45|774.65|776.67|773.87|777.45|774.65|776.48|773.68|0
1648623670000|2022-03-30 07:01:10|776.87|774.07|776.87|774.07|776.87|774.07|776.87|774.07|0
1648623680000|2022-03-30 07:01:20|776.67|773.87|777.26|774.46|777.26|774.46|776.67|773.87|0
1648623690000|2022-03-30 07:01:30|777.45|774.65|777.74|774.94|777.74|774.94|777.26|774.46|0
1648623700000|2022-03-30 07:01:40|777.65|774.85|777.65|774.85|777.84|775.04|777.65|774.85|0
1648623710000|2022-03-30 07:01:50|777.26|774.46|776.87|774.07|777.26|774.46|776.87|774.07|0
1648623720000|2022-03-30 07:02:00|776.67|773.87|776.48|773.68|776.87|774.07|776.48|773.68|0
1648623730000|2022-03-30 07:02:10|776.87|774.07|777.45|774.65|777.65|774.85|776.87|774.07|0
1648623740000|2022-03-30 07:02:20|778.04|775.24|777.65|774.85|778.04|775.24|777.45|774.65|0
1648623750000|2022-03-30 07:02:30|777.45|774.65|777.26|774.46|777.45|774.65|777.26|774.46|0
1648623760000|2022-03-30 07:02:40|777.06|774.26|777.55|774.75|777.84|775.04|777.06|774.26|0
1648623770000|2022-03-30 07:02:50|777.65|774.85|777.45|774.65|777.65|774.85|777.26|774.46|0
1648623780000|2022-03-30 07:03:00|777.26|774.46|777.65|774.85|777.65|774.85|777.26|774.46|0
1648623790000|2022-03-30 07:03:10|777.45|774.65|777.26|774.46|777.45|774.65|777.26|774.46|0
1648623800000|2022-03-30 07:03:20|777.45|774.65|777.65|774.85|777.65|774.85|777.45|774.65|0
1648623810000|2022-03-30 07:03:30|777.45|774.65|777.84|775.04|777.84|775.04|777.45|774.65|0
1648623820000|2022-03-30 07:03:40|777.74|774.94|777.26|774.46|777.74|774.94|777.26|774.46|0
1648623830000|2022-03-30 07:03:50|777.65|774.85|777.65|774.85|777.74|774.94|777.65|774.85|0
1648623840000|2022-03-30 07:04:00|777.74|774.94|778.04|775.24|778.04|775.24|777.74|774.94|0
1648623850000|2022-03-30 07:04:10|778.13|775.33|777.45|774.65|778.13|775.33|777.35|774.55|0
1648623860000|2022-03-30 07:04:20|777.65|774.85|777.45|774.65|777.65|774.85|777.45|774.65|0
1648623870000|2022-03-30 07:04:30|777.26|774.46|777.45|774.65|777.45|774.65|777.26|774.46|0
1648623880000|2022-03-30 07:04:40|777.35|774.55|777.26|774.46|777.35|774.55|777.26|774.46|0
1648623890000|2022-03-30 07:04:50|777.55|774.75|777.94|775.14|777.94|775.14|777.55|774.75|0
1648623900000|2022-03-30 07:05:00|777.64|775.24|776.86|774.46|777.64|775.24|776.86|774.46|0
1648623910000|2022-03-30 07:05:10|776.67|774.27|776.76|774.36|776.76|774.36|776.47|774.07|0
1648623920000|2022-03-30 07:05:20|776.86|774.46|776.76|774.36|776.86|774.46|776.76|774.36|0
1648623930000|2022-03-30 07:05:30|776.37|773.97|776.86|774.46|776.86|774.46|776.27|773.87|0
1648623940000|2022-03-30 07:05:40|776.67|774.27|776.56|774.16|776.67|774.27|776.56|774.16|0
1648623950000|2022-03-30 07:05:50|776.86|774.46|777.06|774.66|777.54|775.14|776.86|774.46|0
1648623960000|2022-03-30 07:06:00|776.86|774.46|776.66|774.26|776.86|774.46|776.66|774.26|0
1648623970000|2022-03-30 07:06:10|776.76|774.36|777.06|774.66|777.06|774.66|776.76|774.36|0
1648623980000|2022-03-30 07:06:20|776.86|774.46|777.06|774.66|777.06|774.66|776.86|774.46|0
1648623990000|2022-03-30 07:06:30|776.86|774.46|776.86|774.46|776.86|774.46|776.66|774.26|0
1648624000000|2022-03-30 07:06:40|777.25|774.85|777.06|774.66|777.25|774.85|777.06|774.66|0
1648624010000|2022-03-30 07:06:50|776.86|774.46|777.45|775.05|777.45|775.05|776.86|774.46|0
1648624020000|2022-03-30 07:07:00|777.64|775.24|777.84|775.44|778.03|775.63|777.64|775.24|0
1648624030000|2022-03-30 07:07:10|778.13|775.73|778.03|775.63|778.23|775.83|778.03|775.63|0
1648624040000|2022-03-30 07:07:20|777.84|775.44|777.54|775.14|777.84|775.44|777.54|775.14|0
1648624050000|2022-03-30 07:07:30|777.64|775.24|776.86|774.46|777.64|775.24|776.86|774.46|0
1648624060000|2022-03-30 07:07:40|776.76|774.36|776.27|773.87|776.76|774.36|776.27|773.87|0
1648624070000|2022-03-30 07:07:50|775.98|773.58|775.49|773.09|775.98|773.58|775.49|773.09|0
1648624080000|2022-03-30 07:08:00|776.08|773.68|775.39|772.99|776.08|773.68|775.39|772.99|0
1648624090000|2022-03-30 07:08:10|775.2|772.8|774.52|772.12|775.2|772.8|774.02|771.62|0
1648624100000|2022-03-30 07:08:20|774.71|772.31|775.3|772.9|775.49|773.09|774.71|772.31|0
1648624110000|2022-03-30 07:08:30|775.49|773.09|776.37|773.97|776.37|773.97|775.49|773.09|0
1648624120000|2022-03-30 07:08:40|776.47|774.07|776.66|774.26|776.66|774.26|776.27|773.87|0
1648624130000|2022-03-30 07:08:50|777.15|774.75|777.45|775.05|777.45|775.05|777.15|774.75|0
1648624140000|2022-03-30 07:09:00|777.05|774.65|777.05|774.65|777.05|774.65|776.95|774.55|0
1648624150000|2022-03-30 07:09:10|776.95|774.55|777.25|774.85|777.25|774.85|776.95|774.55|0
1648624160000|2022-03-30 07:09:20|777.05|774.65|777.15|774.75|777.15|774.75|776.95|774.55|0
1648624170000|2022-03-30 07:09:30|777.25|774.85|777.25|774.85|777.25|774.85|777.15|774.75|0
1648624180000|2022-03-30 07:09:40|777.34|774.94|777.64|775.24|777.64|775.24|777.34|774.94|0
1648624190000|2022-03-30 07:09:50|777.54|775.14|777.64|775.24|777.64|775.24|777.54|775.14|0
1648624200000|2022-03-30 07:10:00|777.45|775.05|777.45|775.05|777.54|775.14|777.45|775.05|0
1648624210000|2022-03-30 07:10:10|777.54|775.14|777.84|775.44|777.84|775.44|777.54|775.14|0
1648624220000|2022-03-30 07:10:20|777.73|775.33|777.45|775.05|777.73|775.33|777.45|775.05|0
1648624230000|2022-03-30 07:10:30|777.64|775.24|778.03|775.63|778.03|775.63|777.45|775.05|0
1648624240000|2022-03-30 07:10:40|777.84|775.44|777.84|775.44|778.03|775.63|777.84|775.44|0
1648624250000|2022-03-30 07:10:50|777.93|775.53|777.93|775.53|777.93|775.53|777.93|775.53|0
1648624260000|2022-03-30 07:11:00|777.84|775.44|777.64|775.24|777.84|775.44|777.44|775.04|0
1648624270000|2022-03-30 07:11:10|777.73|775.33|777.84|775.44|777.84|775.44|777.73|775.33|0
1648624280000|2022-03-30 07:11:20|777.64|775.24|777.84|775.44|777.84|775.44|777.64|775.24|0
1648624290000|2022-03-30 07:11:30|778.03|775.63|778.03|775.63|778.03|775.63|778.03|775.63|0
1648624300000|2022-03-30 07:11:40|778.23|775.83|778.42|776.02|778.42|776.02|778.23|775.83|0
1648624310000|2022-03-30 07:11:50|778.81|776.41|778.62|776.22|778.81|776.41|778.42|776.02|0
1648624320000|2022-03-30 07:12:00|778.42|776.02|778.52|776.12|778.52|776.12|778.12|775.72|0
1648624330000|2022-03-30 07:12:10|778.62|776.22|778.62|776.22|778.71|776.31|778.62|776.22|0
1648624340000|2022-03-30 07:12:20|778.52|776.12|778.42|776.02|778.52|776.12|778.42|776.02|0
1648624350000|2022-03-30 07:12:30|778.12|775.72|778.32|775.92|778.32|775.92|778.12|775.72|0
1648624360000|2022-03-30 07:12:40|778.03|775.63|777.25|774.85|778.03|775.63|777.25|774.85|0
1648624370000|2022-03-30 07:12:50|777.44|775.04|777.25|774.85|777.44|775.04|777.15|774.75|0
1648624380000|2022-03-30 07:13:00|777.15|774.75|776.66|774.26|777.44|775.04|776.66|774.26|0
1648624390000|2022-03-30 07:13:10|776.86|774.46|776.66|774.26|776.86|774.46|776.66|774.26|0
1648624400000|2022-03-30 07:13:20|777.05|774.65|777.05|774.65|777.05|774.65|776.95|774.55|0
1648624410000|2022-03-30 07:13:30|776.27|773.87|776.47|774.07|776.86|774.46|776.27|773.87|0
1648624420000|2022-03-30 07:13:40|776.76|774.36|776.66|774.26|776.86|774.46|776.66|774.26|0
1648624430000|2022-03-30 07:13:50|776.86|774.46|776.66|774.26|776.86|774.46|776.66|774.26|0
1648624440000|2022-03-30 07:14:00|776.56|774.16|776.76|774.36|776.86|774.46|776.56|774.16|0
1648624450000|2022-03-30 07:14:10|776.66|774.26|776.86|774.46|777.05|774.65|776.66|774.26|0
1648624460000|2022-03-30 07:14:20|776.66|774.26|776.86|774.46|776.86|774.46|776.66|774.26|0
1648624470000|2022-03-30 07:14:30|776.27|773.87|776.27|773.87|776.27|773.87|776.27|773.87|0
1648624480000|2022-03-30 07:14:40|776.36|773.96|776.47|774.07|776.47|774.07|776.36|773.96|0
1648624490000|2022-03-30 07:14:50|776.36|773.96|776.08|773.68|776.36|773.96|776.08|773.68|0
1648624500000|2022-03-30 07:15:00|776.27|773.87|775.49|773.09|776.27|773.87|775.29|772.89|0
1648624510000|2022-03-30 07:15:10|776.08|773.68|776.08|773.68|776.08|773.68|776.08|773.68|0
1648624520000|2022-03-30 07:15:20|775.88|773.48|775.1|772.7|775.88|773.48|775.1|772.7|0
1648624530000|2022-03-30 07:15:30|774.71|772.31|774.71|772.31|774.71|772.31|774.71|772.31|0
1648624540000|2022-03-30 07:15:40|774.9|772.5|774.22|771.82|774.9|772.5|774.22|771.82|0
1648624550000|2022-03-30 07:15:50|774.51|772.11|774.8|772.4|774.8|772.4|774.51|772.11|0
1648624560000|2022-03-30 07:16:00|774.9|772.5|774.9|772.5|774.9|772.5|774.8|772.4|0
1648624570000|2022-03-30 07:16:10|774.8|772.4|774.8|772.4|774.9|772.5|774.71|772.31|0
1648624580000|2022-03-30 07:16:20|774.51|772.11|774.61|772.21|774.61|772.21|774.22|771.82|0
1648624590000|2022-03-30 07:16:30|774.32|771.92|774.9|772.5|774.9|772.5|774.32|771.92|0
1648624600000|2022-03-30 07:16:40|774.8|772.4|775.1|772.7|775.1|772.7|774.8|772.4|0
1648624610000|2022-03-30 07:16:50|774.8|772.4|774.9|772.5|775.1|772.7|774.8|772.4|0
1648624620000|2022-03-30 07:17:00|775|772.6|775.49|773.09|775.49|773.09|775|772.6|0
1648624630000|2022-03-30 07:17:10|774.51|772.11|774.51|772.11|774.51|772.11|774.32|771.92|0
1648624640000|2022-03-30 07:17:20|774.71|772.31|774.71|772.31|774.9|772.5|774.71|772.31|0
1648624650000|2022-03-30 07:17:30|774.9|772.5|775.29|772.89|775.68|773.28|774.9|772.5|0
1648624660000|2022-03-30 07:17:40|774.71|772.31|774.9|772.5|774.9|772.5|774.71|772.31|0
1648624670000|2022-03-30 07:17:50|775.1|772.7|774.71|772.31|775.1|772.7|774.51|772.11|0
1648624680000|2022-03-30 07:18:00|774.41|772.01|774.32|771.92|774.41|772.01|774.32|771.92|0
1648624690000|2022-03-30 07:18:10|774.51|772.11|774.12|771.72|774.51|772.11|774.12|771.72|0
1648624700000|2022-03-30 07:18:20|774.32|771.92|774.32|771.92|774.51|772.11|774.32|771.92|0
1648624710000|2022-03-30 07:18:30|774.61|772.21|774.51|772.11|774.71|772.31|774.51|772.11|0
1648624720000|2022-03-30 07:18:40|774.32|771.92|774.71|772.31|774.71|772.31|774.32|771.92|0
1648624730000|2022-03-30 07:18:50|774.32|771.92|774.32|771.92|774.41|772.01|774.32|771.92|0
1648624740000|2022-03-30 07:19:00|774.51|772.11|774.51|772.11|774.51|772.11|774.51|772.11|0
1648624750000|2022-03-30 07:19:10|774.41|772.01|773.93|771.53|774.41|772.01|773.93|771.53|0
1648624760000|2022-03-30 07:19:20|773.34|770.94|772.95|770.55|773.34|770.94|772.95|770.55|0
1648624770000|2022-03-30 07:19:30|772.75|770.35|772.36|769.96|772.75|770.35|772.36|769.96|0
1648624780000|2022-03-30 07:19:40|772.17|769.77|772.56|770.16|772.56|770.16|772.17|769.77|0
1648624790000|2022-03-30 07:19:50|772.36|769.96|772.36|769.96|772.46|770.06|772.36|769.96|0
1648624800000|2022-03-30 07:20:00|772.46|770.06|772.26|769.86|772.46|770.06|771.97|769.57|0
1648624810000|2022-03-30 07:20:10|772.17|769.77|771.78|769.38|772.17|769.77|771.78|769.38|0
1648624820000|2022-03-30 07:20:20|771.97|769.57|772.17|769.77|772.17|769.77|771.58|769.18|0
1648624830000|2022-03-30 07:20:30|772.26|769.86|771.97|769.57|772.26|769.86|771.97|769.57|0
1648624840000|2022-03-30 07:20:40|771.58|769.18|771.2|768.8|771.58|769.18|769.85|767.45|0
1648624850000|2022-03-30 07:20:50|771.39|768.99|771.58|769.18|771.59|769.19|771.29|768.89|0
1648624860000|2022-03-30 07:21:00|771.78|769.38|771.78|769.38|771.78|769.38|771.78|769.38|0
1648624870000|2022-03-30 07:21:10|771.97|769.57|772.36|769.96|772.36|769.96|771.97|769.57|0
1648624880000|2022-03-30 07:21:20|772.46|770.06|772.56|770.16|772.75|770.35|772.46|770.06|0
1648624890000|2022-03-30 07:21:30|772.85|770.45|773.14|770.74|773.14|770.74|772.75|770.35|0
1648624900000|2022-03-30 07:21:40|773.34|770.94|773.34|770.94|773.34|770.94|773.34|770.94|0
1648624910000|2022-03-30 07:21:50|773.73|771.33|773.92|771.52|774.02|771.62|773.73|771.33|0
1648624920000|2022-03-30 07:22:00|773.53|771.13|773.53|771.13|773.53|771.13|773.53|771.13|0
1648624930000|2022-03-30 07:22:10|773.43|771.03|773.63|771.23|773.63|771.23|773.43|771.03|0
1648624940000|2022-03-30 07:22:20|773.73|771.33|773.92|771.52|773.92|771.52|773.73|771.33|0
1648624950000|2022-03-30 07:22:30|773.82|771.42|773.63|771.23|773.82|771.42|773.63|771.23|0
1648624960000|2022-03-30 07:22:40|773.73|771.33|773.53|771.13|773.73|771.33|773.53|771.13|0
1648624970000|2022-03-30 07:22:50|773.43|771.03|773.53|771.13|773.73|771.33|773.43|771.03|0
1648624980000|2022-03-30 07:23:00|773.63|771.23|773.92|771.52|773.92|771.52|773.53|771.13|0
1648624990000|2022-03-30 07:23:10|773.82|771.42|774.02|771.62|774.02|771.62|773.73|771.33|0
1648625000000|2022-03-30 07:23:20|773.73|771.33|773.92|771.52|774.12|771.72|773.63|771.23|0
1648625010000|2022-03-30 07:23:30|774.02|771.62|773.92|771.52|774.02|771.62|773.92|771.52|0
1648625020000|2022-03-30 07:23:40|774.12|771.72|774.31|771.91|774.31|771.91|773.92|771.52|0
1648625030000|2022-03-30 07:23:50|774.51|772.11|774.7|772.3|774.7|772.3|774.51|772.11|0
1648625040000|2022-03-30 07:24:00|774.9|772.5|774.9|772.5|774.9|772.5|774.7|772.3|0
1648625050000|2022-03-30 07:24:10|774.51|772.11|774.02|771.62|774.51|772.11|774.02|771.62|0
1648625060000|2022-03-30 07:24:20|773.92|771.52|774.51|772.11|774.51|772.11|773.92|771.52|0
1648625070000|2022-03-30 07:24:30|774.9|772.5|774.41|772.01|774.9|772.5|774.41|772.01|0
1648625080000|2022-03-30 07:24:40|774.31|771.91|774.12|771.72|774.31|771.91|774.12|771.72|0
1648625090000|2022-03-30 07:24:50|774.02|771.62|773.73|771.33|774.02|771.62|773.73|771.33|0
1648625100000|2022-03-30 07:25:00|774.31|771.91|774.7|772.3|774.7|772.3|774.31|771.91|0
1648625110000|2022-03-30 07:25:10|774.6|772.2|774.9|772.5|774.9|772.5|774.6|772.2|0
1648625120000|2022-03-30 07:25:20|774.99|772.59|774.9|772.5|774.99|772.59|774.9|772.5|0
1648625130000|2022-03-30 07:25:30|774.7|772.3|774.51|772.11|774.7|772.3|774.51|772.11|0
1648625140000|2022-03-30 07:25:40|774.31|771.91|774.8|772.4|774.8|772.4|774.31|771.91|0
1648625150000|2022-03-30 07:25:50|775.09|772.69|774.99|772.59|775.09|772.69|774.99|772.59|0
1648625160000|2022-03-30 07:26:00|775.09|772.69|775.48|773.08|775.48|773.08|774.9|772.5|0
1648625170000|2022-03-30 07:26:10|775.29|772.89|775.09|772.69|775.29|772.89|775.09|772.69|0
1648625180000|2022-03-30 07:26:20|774.9|772.5|774.7|772.3|774.9|772.5|774.7|772.3|0
1648625190000|2022-03-30 07:26:30|774.51|772.11|774.31|771.91|774.51|772.11|774.31|771.91|0
1648625200000|2022-03-30 07:26:40|774.51|772.11|773.73|771.33|774.51|772.11|773.73|771.33|0
1648625210000|2022-03-30 07:26:50|773.63|771.23|773.53|771.13|773.63|771.23|773.53|771.13|0
1648625220000|2022-03-30 07:27:00|773.34|770.94|773.34|770.94|773.34|770.94|773.34|770.94|0
1648625230000|2022-03-30 07:27:10|773.14|770.74|773.34|770.94|773.34|770.94|773.14|770.74|0
1648625250000|2022-03-30 07:27:30|773.43|771.03|773.34|770.94|773.43|771.03|773.34|770.94|0
1648625260000|2022-03-30 07:27:40|773.73|771.33|773.82|771.42|773.82|771.42|773.53|771.13|0
1648625270000|2022-03-30 07:27:50|773.92|771.52|774.21|771.81|774.31|771.91|773.92|771.52|0
1648625280000|2022-03-30 07:28:00|774.31|771.91|774.51|772.11|774.51|772.11|774.31|771.91|0
1648625290000|2022-03-30 07:28:10|774.6|772.2|774.31|771.91|774.6|772.2|774.31|771.91|0
1648625300000|2022-03-30 07:28:20|774.21|771.81|774.12|771.72|774.21|771.81|774.12|771.72|0
1648625310000|2022-03-30 07:28:30|774.21|771.81|774.31|771.91|774.31|771.91|774.21|771.81|0
1648625320000|2022-03-30 07:28:40|773.73|771.33|773.34|770.94|773.73|771.33|773.34|770.94|0
1648625330000|2022-03-30 07:28:50|773.43|771.03|773.82|771.42|773.82|771.42|773.43|771.03|0
1648625340000|2022-03-30 07:29:00|773.73|771.33|773.53|771.13|773.73|771.33|773.53|771.13|0
1648625350000|2022-03-30 07:29:10|773.73|771.33|773.14|770.74|773.73|771.33|773.14|770.74|0
1648625360000|2022-03-30 07:29:20|773.23|770.83|773.34|770.94|773.34|770.94|773.23|770.83|0
1648625370000|2022-03-30 07:29:30|773.62|771.22|773.53|771.13|773.62|771.22|773.53|771.13|0
1648625380000|2022-03-30 07:29:40|773.73|771.33|773.73|771.33|773.82|771.42|773.73|771.33|0
1648625390000|2022-03-30 07:29:50|773.62|771.22|773.62|771.22|773.62|771.22|773.53|771.13|0
1648625400000|2022-03-30 07:30:00|773.53|771.13|773.92|771.52|773.92|771.52|773.53|771.13|0
1648625410000|2022-03-30 07:30:10|774.12|771.72|774.01|771.61|774.12|771.72|773.92|771.52|0
1648625420000|2022-03-30 07:30:20|773.92|771.52|773.73|771.33|774.01|771.61|773.73|771.33|0
1648625430000|2022-03-30 07:30:30|773.53|771.13|773.53|771.13|773.73|771.33|773.53|771.13|0
1648625440000|2022-03-30 07:30:40|773.62|771.22|774.12|771.72|774.12|771.72|773.62|771.22|0
1648625450000|2022-03-30 07:30:50|774.41|772.01|774.31|771.91|774.41|772.01|774.31|771.91|0
1648625460000|2022-03-30 07:31:00|774.7|772.3|774.51|772.11|774.7|772.3|774.51|772.11|0
1648625470000|2022-03-30 07:31:10|774.31|771.91|774.51|772.11|774.51|772.11|774.31|771.91|0
1648625480000|2022-03-30 07:31:20|774.31|771.91|774.12|771.72|774.31|771.91|774.12|771.72|0
1648625490000|2022-03-30 07:31:30|774.31|771.91|774.51|772.11|774.51|772.11|774.31|771.91|0
1648625500000|2022-03-30 07:31:40|774.6|772.2|774.6|772.2|774.7|772.3|774.6|772.2|0
1648625510000|2022-03-30 07:31:50|774.51|772.11|774.6|772.2|774.7|772.3|774.51|772.11|0
1648625520000|2022-03-30 07:32:00|774.51|772.11|774.6|772.2|774.6|772.2|774.4|772|0
1648625530000|2022-03-30 07:32:10|774.79|772.39|774.31|771.91|774.79|772.39|774.31|771.91|0
1648625540000|2022-03-30 07:32:20|774.51|772.11|774.4|772|774.51|772.11|774.4|772|0
1648625550000|2022-03-30 07:32:30|774.31|771.91|773.62|771.22|774.31|771.91|773.62|771.22|0
1648625560000|2022-03-30 07:32:40|773.73|771.33|773.33|770.93|773.73|771.33|773.33|770.93|0
1648625570000|2022-03-30 07:32:50|773.53|771.13|774.51|772.11|774.51|772.11|773.53|771.13|0
1648625580000|2022-03-30 07:33:00|774.31|771.91|774.31|771.91|774.31|771.91|774.31|771.91|0
1648625590000|2022-03-30 07:33:10|774.21|771.81|774.51|772.11|774.51|772.11|774.21|771.81|0
1648625610000|2022-03-30 07:33:30|774.4|772|774.4|772|774.4|772|774.31|771.91|0
1648625620000|2022-03-30 07:33:40|774.51|772.11|774.7|772.3|774.7|772.3|774.51|772.11|0
1648625630000|2022-03-30 07:33:50|774.6|772.2|774.51|772.11|774.6|772.2|774.4|772|0
1648625640000|2022-03-30 07:34:00|774.7|772.3|774.79|772.39|774.9|772.5|774.7|772.3|0
1648625650000|2022-03-30 07:34:10|774.99|772.59|775.29|772.89|775.29|772.89|774.9|772.5|0
1648625660000|2022-03-30 07:34:20|775.09|772.69|775.09|772.69|775.09|772.69|774.9|772.5|0
1648625670000|2022-03-30 07:34:30|775.18|772.78|775.18|772.78|775.18|772.78|775.18|772.78|0
1648625680000|2022-03-30 07:34:40|775.09|772.69|775.09|772.69|775.09|772.69|775.09|772.69|0
1648625690000|2022-03-30 07:34:50|775.18|772.78|775.38|772.98|775.48|773.08|775.18|772.78|0
1648625700000|2022-03-30 07:35:00|775.29|772.89|775.09|772.69|775.29|772.89|775.09|772.69|0
1648625710000|2022-03-30 07:35:10|775.29|772.89|775.38|772.98|775.38|772.98|775.29|772.89|0
1648625720000|2022-03-30 07:35:20|775.09|772.69|774.7|772.3|775.09|772.69|774.7|772.3|0
1648625730000|2022-03-30 07:35:30|774.79|772.39|774.9|772.5|775.09|772.69|774.7|772.3|0
1648625740000|2022-03-30 07:35:40|775.09|772.69|775.48|773.08|775.48|773.08|775.09|772.69|0
1648625750000|2022-03-30 07:35:50|775.29|772.89|775.48|773.08|775.57|773.17|775.29|772.89|0
1648625760000|2022-03-30 07:36:00|775.57|773.17|775.87|773.47|775.87|773.47|775.57|773.17|0
1648625770000|2022-03-30 07:36:10|776.07|773.67|775.68|773.28|776.07|773.67|775.68|773.28|0
1648625780000|2022-03-30 07:36:20|775.87|773.47|775.87|773.47|775.87|773.47|775.68|773.28|0
1648625790000|2022-03-30 07:36:30|775.68|773.28|775.68|773.28|775.87|773.47|775.68|773.28|0
1648625800000|2022-03-30 07:36:40|775.97|773.57|776.16|773.76|776.16|773.76|775.97|773.57|0
1648625810000|2022-03-30 07:36:50|776.46|774.06|776.46|774.06|776.46|774.06|776.36|773.96|0
1648625820000|2022-03-30 07:37:00|776.36|773.96|776.36|773.96|776.46|774.06|776.36|773.96|0
1648625830000|2022-03-30 07:37:10|776.26|773.86|776.26|773.86|776.26|773.86|776.26|773.86|0
1648625840000|2022-03-30 07:37:20|776.07|773.67|775.96|773.56|776.07|773.67|775.68|773.28|0
1648625850000|2022-03-30 07:37:30|776.26|773.86|776.36|773.96|776.36|773.96|776.26|773.86|0
1648625860000|2022-03-30 07:37:40|776.46|774.06|776.36|773.96|776.46|774.06|776.26|773.86|0
1648625870000|2022-03-30 07:37:50|776.46|774.06|776.46|774.06|776.46|774.06|776.46|774.06|0
1648625880000|2022-03-30 07:38:00|776.65|774.25|776.65|774.25|776.65|774.25|776.55|774.15|0
1648625890000|2022-03-30 07:38:10|776.55|774.15|776.46|774.06|776.55|774.15|776.46|774.06|0
1648625900000|2022-03-30 07:38:20|775.87|773.47|775.68|773.28|775.87|773.47|775.68|773.28|0
1648625910000|2022-03-30 07:38:30|775.77|773.37|776.07|773.67|776.07|773.67|775.68|773.28|0
1648625920000|2022-03-30 07:38:40|775.96|773.56|776.07|773.67|776.26|773.86|775.96|773.56|0
1648625930000|2022-03-30 07:38:50|775.87|773.47|774.7|772.3|775.87|773.47|774.7|772.3|0
1648625940000|2022-03-30 07:39:00|774.5|772.1|774.5|772.1|774.5|772.1|774.5|772.1|0
1648625950000|2022-03-30 07:39:10|774.31|771.91|774.31|771.91|774.5|772.1|774.31|771.91|0
1648625960000|2022-03-30 07:39:20|774.5|772.1|774.31|771.91|774.5|772.1|774.31|771.91|0
1648625970000|2022-03-30 07:39:30|774.5|772.1|774.4|772|774.5|772.1|774.4|772|0
1648625980000|2022-03-30 07:39:40|774.31|771.91|774.5|772.1|774.5|772.1|774.31|771.91|0
1648625990000|2022-03-30 07:39:50|774.31|771.91|774.11|771.71|774.31|771.91|774.11|771.71|0
1648626000000|2022-03-30 07:40:00|774.31|771.91|773.92|771.52|774.31|771.91|773.92|771.52|0
1648626010000|2022-03-30 07:40:10|774.11|771.71|774.89|772.49|774.89|772.49|774.11|771.71|0
1648626020000|2022-03-30 07:40:20|775.09|772.69|774.79|772.39|775.09|772.69|774.79|772.39|0
1648626030000|2022-03-30 07:40:30|774.89|772.49|774.89|772.49|775.09|772.69|774.89|772.49|0
1648626040000|2022-03-30 07:40:40|774.99|772.59|774.89|772.49|774.99|772.59|774.7|772.3|0
1648626050000|2022-03-30 07:40:50|775.09|772.69|775.09|772.69|775.09|772.69|775.09|772.69|0
1648626060000|2022-03-30 07:41:00|775.28|772.88|774.89|772.49|775.28|772.88|774.89|772.49|0
1648626070000|2022-03-30 07:41:10|775.28|772.88|775.09|772.69|775.28|772.88|775.09|772.69|0
1648626080000|2022-03-30 07:41:20|775.28|772.88|775.28|772.88|775.28|772.88|775.28|772.88|0
1648626090000|2022-03-30 07:41:30|775.09|772.69|775.09|772.69|775.09|772.69|774.89|772.49|0
1648626100000|2022-03-30 07:41:40|775.28|772.88|775.38|772.98|775.38|772.98|775.09|772.69|0
1648626110000|2022-03-30 07:41:50|775.28|772.88|775.48|773.08|775.57|773.17|775.28|772.88|0
1648626120000|2022-03-30 07:42:00|775.28|772.88|775.28|772.88|775.28|772.88|775.09|772.69|0
1648626130000|2022-03-30 07:42:10|775.38|772.98|775.28|772.88|775.38|772.98|775.28|772.88|0
1648626160000|2022-03-30 07:42:40|775.09|772.69|775.09|772.69|775.09|772.69|775.09|772.69|0
1648626170000|2022-03-30 07:42:50|774.7|772.3|774.5|772.1|774.7|772.3|774.5|772.1|0
1648626180000|2022-03-30 07:43:00|774.7|772.3|774.99|772.59|774.99|772.59|774.7|772.3|0
1648626190000|2022-03-30 07:43:10|775.38|772.98|775.09|772.69|775.38|772.98|775.09|772.69|0
1648626200000|2022-03-30 07:43:20|775.18|772.78|775.09|772.69|775.28|772.88|775.09|772.69|0
1648626210000|2022-03-30 07:43:30|775.28|772.88|775.28|772.88|775.38|772.98|775.28|772.88|0
1648626230000|2022-03-30 07:43:50|775.09|772.69|775.09|772.69|775.09|772.69|775.09|772.69|0
1648626240000|2022-03-30 07:44:00|774.89|772.49|775.28|772.88|775.28|772.88|774.89|772.49|0
1648626250000|2022-03-30 07:44:10|775.18|772.78|775.28|772.88|775.48|773.08|775.18|772.78|0
1648626260000|2022-03-30 07:44:20|775.48|773.08|775.67|773.27|775.67|773.27|775.38|772.98|0
1648626270000|2022-03-30 07:44:30|775.77|773.37|776.26|773.86|776.26|773.86|775.77|773.37|0
1648626280000|2022-03-30 07:44:40|776.45|774.05|776.26|773.86|776.45|774.05|776.26|773.86|0
1648626290000|2022-03-30 07:44:50|776.45|774.05|776.35|773.95|776.45|774.05|776.35|773.95|0
1648626300000|2022-03-30 07:45:00|776.26|773.86|776.26|773.86|776.26|773.86|776.26|773.86|0
1648626310000|2022-03-30 07:45:10|776.06|773.66|776.06|773.66|776.16|773.76|776.06|773.66|0
1648626320000|2022-03-30 07:45:20|775.87|773.47|776.16|773.76|776.16|773.76|775.87|773.47|0
1648626330000|2022-03-30 07:45:30|776.26|773.86|776.55|774.15|776.55|774.15|776.26|773.86|0
1648626340000|2022-03-30 07:45:40|776.65|774.25|776.84|774.44|776.84|774.44|776.65|774.25|0
1648626350000|2022-03-30 07:45:50|776.65|774.25|776.84|774.44|776.84|774.44|776.65|774.25|0
1648626360000|2022-03-30 07:46:00|776.65|774.25|776.45|774.05|776.65|774.25|776.45|774.05|0
1648626370000|2022-03-30 07:46:10|776.65|774.25|776.45|774.05|776.65|774.25|776.26|773.86|0
1648626380000|2022-03-30 07:46:20|776.26|773.86|776.26|773.86|776.35|773.95|776.26|773.86|0
1648626390000|2022-03-30 07:46:30|776.45|774.05|776.45|774.05|776.45|774.05|776.45|774.05|0
1648626400000|2022-03-30 07:46:40|776.35|773.95|776.26|773.86|776.55|774.15|776.26|773.86|0
1648626410000|2022-03-30 07:46:50|776.06|773.66|776.06|773.66|776.06|773.66|776.06|773.66|0
1648626420000|2022-03-30 07:47:00|776.26|773.86|776.35|773.95|776.45|774.05|776.26|773.86|0
1648626430000|2022-03-30 07:47:10|776.45|774.05|776.65|774.25|776.65|774.25|776.45|774.05|0
1648626440000|2022-03-30 07:47:20|776.45|774.05|776.26|773.86|776.45|774.05|776.26|773.86|0
1648626450000|2022-03-30 07:47:30|776.35|773.95|775.67|773.27|776.35|773.95|775.67|773.27|0
1648626460000|2022-03-30 07:47:40|775.77|773.37|775.48|773.08|775.87|773.47|775.48|773.08|0
1648626470000|2022-03-30 07:47:50|775.28|772.88|775.57|773.17|775.67|773.27|775.28|772.88|0
1648626480000|2022-03-30 07:48:00|775.48|773.08|775.09|772.69|775.48|773.08|775.09|772.69|0
1648626490000|2022-03-30 07:48:10|774.89|772.49|775.18|772.78|775.18|772.78|774.89|772.49|0
1648626500000|2022-03-30 07:48:20|775.09|772.69|774.89|772.49|775.09|772.69|774.89|772.49|0
1648626510000|2022-03-30 07:48:30|774.69|772.29|774.59|772.19|774.69|772.29|774.4|772|0
1648626520000|2022-03-30 07:48:40|774.69|772.29|774.5|772.1|774.69|772.29|774.5|772.1|0
1648626530000|2022-03-30 07:48:50|774.69|772.29|774.5|772.1|774.69|772.29|774.5|772.1|0
1648626540000|2022-03-30 07:49:00|774.59|772.19|774.89|772.49|775.09|772.69|774.59|772.19|0
1648626550000|2022-03-30 07:49:10|774.79|772.39|774.89|772.49|774.98|772.58|774.79|772.39|0
1648626560000|2022-03-30 07:49:20|774.69|772.29|774.3|771.9|774.69|772.29|774.3|771.9|0
1648626570000|2022-03-30 07:49:30|774.5|772.1|774.59|772.19|774.69|772.29|774.5|772.1|0
1648626580000|2022-03-30 07:49:40|774.69|772.29|774.79|772.39|774.89|772.49|774.69|772.29|0
1648626590000|2022-03-30 07:49:50|774.89|772.49|774.89|772.49|774.89|772.49|774.89|772.49|0
1648626600000|2022-03-30 07:50:00|774.69|772.29|774.79|772.39|774.89|772.49|774.69|772.29|0
1648626610000|2022-03-30 07:50:10|774.69|772.29|774.69|772.29|774.69|772.29|774.5|772.1|0
1648626620000|2022-03-30 07:50:20|774.3|771.9|774.11|771.71|774.3|771.9|774.11|771.71|0
1648626630000|2022-03-30 07:50:30|773.91|771.51|774.3|771.9|774.4|772|773.91|771.51|0
1648626660000|2022-03-30 07:51:00|774.4|772|774.4|772|774.5|772.1|774.3|771.9|0
1648626670000|2022-03-30 07:51:10|774.2|771.8|774.11|771.71|774.2|771.8|774.01|771.61|0
1648626680000|2022-03-30 07:51:20|774.3|771.9|774.89|772.49|774.89|772.49|774.3|771.9|0
1648626690000|2022-03-30 07:51:30|774.79|772.39|775.08|772.68|775.08|772.68|774.79|772.39|0
1648626700000|2022-03-30 07:51:40|774.89|772.49|775.08|772.68|775.08|772.68|774.89|772.49|0
1648626710000|2022-03-30 07:51:50|775.28|772.88|775.37|772.97|775.37|772.97|775.28|772.88|0
1648626720000|2022-03-30 07:52:00|775.28|772.88|774.79|772.39|775.28|772.88|774.79|772.39|0
1648626730000|2022-03-30 07:52:10|774.98|772.58|774.79|772.39|774.98|772.58|774.79|772.39|0
1648626740000|2022-03-30 07:52:20|774.69|772.29|774.69|772.29|774.69|772.29|774.5|772.1|0
1648626750000|2022-03-30 07:52:30|774.5|772.1|774.69|772.29|774.69|772.29|774.5|772.1|0
1648626760000|2022-03-30 07:52:40|774.89|772.49|774.98|772.58|775.08|772.68|774.89|772.49|0
1648626770000|2022-03-30 07:52:50|775.08|772.68|775.08|772.68|775.08|772.68|775.08|772.68|0
1648626780000|2022-03-30 07:53:00|774.98|772.58|775.08|772.68|775.08|772.68|774.98|772.58|0
1648626790000|2022-03-30 07:53:10|775.18|772.78|775.18|772.78|775.18|772.78|775.18|772.78|0
1648626800000|2022-03-30 07:53:20|775.37|772.97|775.28|772.88|775.37|772.97|775.28|772.88|0
1648626810000|2022-03-30 07:53:30|775.18|772.78|775.28|772.88|775.28|772.88|774.98|772.58|0
1648626820000|2022-03-30 07:53:40|775.08|772.68|775.18|772.78|775.18|772.78|775.08|772.68|0
1648626830000|2022-03-30 07:53:50|775.28|772.88|774.89|772.49|775.28|772.88|774.79|772.39|0
1648626840000|2022-03-30 07:54:00|774.69|772.29|774.5|772.1|774.69|772.29|774.5|772.1|0
1648626850000|2022-03-30 07:54:10|774.59|772.19|774.59|772.19|774.59|772.19|774.59|772.19|0
1648626860000|2022-03-30 07:54:20|774.5|772.1|773.91|771.51|774.5|772.1|773.91|771.51|0
1648626870000|2022-03-30 07:54:30|774.11|771.71|774.2|771.8|774.2|771.8|774.11|771.71|0
1648626880000|2022-03-30 07:54:40|774.11|771.71|774.11|771.71|774.11|771.71|774.11|771.71|0
1648626890000|2022-03-30 07:54:50|773.91|771.51|773.91|771.51|773.91|771.51|773.91|771.51|0
1648626900000|2022-03-30 07:55:00|774.11|771.71|774.3|771.9|774.3|771.9|774.11|771.71|0
1648626910000|2022-03-30 07:55:10|774.2|771.8|774.2|771.8|774.2|771.8|774.2|771.8|0
1648626920000|2022-03-30 07:55:20|774.11|771.71|774.11|771.71|774.3|771.9|774.11|771.71|0
1648626930000|2022-03-30 07:55:30|773.91|771.51|774.3|771.9|774.3|771.9|773.91|771.51|0
1648626940000|2022-03-30 07:55:40|774.2|771.8|774.69|772.29|774.69|772.29|774.2|771.8|0
1648626950000|2022-03-30 07:55:50|774.89|772.49|774.69|772.29|774.89|772.49|774.69|772.29|0
1648626960000|2022-03-30 07:56:00|774.89|772.49|775.28|772.88|775.28|772.88|774.89|772.49|0
1648626970000|2022-03-30 07:56:10|775.18|772.78|775.18|772.78|775.18|772.78|775.18|772.78|0
1648626980000|2022-03-30 07:56:20|775.08|772.68|775.28|772.88|775.28|772.88|775.08|772.68|0
1648627000000|2022-03-30 07:56:40|775.18|772.78|775.28|772.88|775.28|772.88|775.08|772.68|0
1648627010000|2022-03-30 07:56:50|775.08|772.68|775.08|772.68|775.08|772.68|775.08|772.68|0
1648627020000|2022-03-30 07:57:00|775.37|772.97|775.47|773.07|775.47|773.07|775.28|772.88|0
1648627030000|2022-03-30 07:57:10|775.08|772.68|775.08|772.68|775.08|772.68|775.08|772.68|0
1648627040000|2022-03-30 07:57:20|775.28|772.88|775.47|773.07|775.47|773.07|775.28|772.88|0
1648627050000|2022-03-30 07:57:30|775.37|772.97|775.08|772.68|775.37|772.97|775.08|772.68|0
1648627060000|2022-03-30 07:57:40|774.89|772.49|774.3|771.9|774.89|772.49|774.3|771.9|0
1648627070000|2022-03-30 07:57:50|773.91|771.51|773.91|771.51|774.11|771.71|773.91|771.51|0
1648627080000|2022-03-30 07:58:00|774.11|771.71|774.3|771.9|774.3|771.9|774.11|771.71|0
1648627090000|2022-03-30 07:58:10|774|771.6|773.91|771.51|774.11|771.71|773.91|771.51|0
1648627100000|2022-03-30 07:58:20|774.11|771.71|774.3|771.9|774.3|771.9|774.11|771.71|0
1648627110000|2022-03-30 07:58:30|774.59|772.19|774.5|772.1|774.59|772.19|774.5|772.1|0
1648627120000|2022-03-30 07:58:40|774.1|771.7|773.91|771.51|774.1|771.7|773.91|771.51|0
1648627130000|2022-03-30 07:58:50|774.1|771.7|774.3|771.9|774.3|771.9|774.1|771.7|0
1648627140000|2022-03-30 07:59:00|774.2|771.8|774.3|771.9|774.5|772.1|774.2|771.8|0
1648627150000|2022-03-30 07:59:10|774.39|771.99|774.1|771.7|774.5|772.1|774.1|771.7|0
1648627160000|2022-03-30 07:59:20|774|771.6|773.71|771.31|774|771.6|773.71|771.31|0
1648627170000|2022-03-30 07:59:30|773.91|771.51|774.5|772.1|774.5|772.1|773.91|771.51|0
1648627180000|2022-03-30 07:59:40|774.78|772.38|774.89|772.49|774.89|772.49|774.78|772.38|0
1648627200000|2022-03-30 08:00:00|774.69|772.29|773.91|771.51|774.69|772.29|773.71|771.31|0
1648627210000|2022-03-30 08:00:10|774.49|772.09|774.69|772.29|774.78|772.38|774.49|772.09|0
1648627220000|2022-03-30 08:00:20|774.59|772.19|774.98|772.58|774.98|772.58|774.49|772.09|0
1648627230000|2022-03-30 08:00:30|774.3|771.9|774.2|771.8|774.39|771.99|774.1|771.7|0
1648627240000|2022-03-30 08:00:40|773.91|771.51|774.1|771.7|774.1|771.7|773.91|771.51|0
1648627250000|2022-03-30 08:00:50|773.71|771.31|773.91|771.51|773.91|771.51|773.71|771.31|0
1648627260000|2022-03-30 08:01:00|773.81|771.41|773.61|771.21|773.81|771.41|773.61|771.21|0
1648627270000|2022-03-30 08:01:10|773.71|771.31|773.91|771.51|774|771.6|773.71|771.31|0
1648627280000|2022-03-30 08:01:20|773.32|770.92|773.52|771.12|773.52|771.12|773.32|770.92|0
1648627290000|2022-03-30 08:01:30|773.32|770.92|772.74|770.34|773.32|770.92|772.74|770.34|0
1648627300000|2022-03-30 08:01:40|772.54|770.14|772.54|770.14|772.54|770.14|772.54|770.14|0
1648627310000|2022-03-30 08:01:50|772.35|769.95|772.54|770.14|772.54|770.14|772.35|769.95|0
1648627320000|2022-03-30 08:02:00|771.96|769.56|771.96|769.56|771.96|769.56|771.76|769.36|0
1648627330000|2022-03-30 08:02:10|772.15|769.75|772.35|769.95|772.35|769.95|771.96|769.56|0
1648627340000|2022-03-30 08:02:20|772.15|769.75|772.15|769.75|772.35|769.95|772.15|769.75|0
1648627350000|2022-03-30 08:02:30|772.35|769.95|772.35|769.95|772.54|770.14|772.35|769.95|0
1648627360000|2022-03-30 08:02:40|772.44|770.04|771.96|769.56|772.54|770.14|771.96|769.56|0
1648627370000|2022-03-30 08:02:50|771.86|769.46|771.37|768.97|771.86|769.46|771.37|768.97|0
1648627380000|2022-03-30 08:03:00|771.18|768.78|770.98|768.58|771.18|768.78|770.98|768.58|0
1648627390000|2022-03-30 08:03:10|771.18|768.78|771.57|769.17|771.57|769.17|771.18|768.78|0
1648627400000|2022-03-30 08:03:20|771.37|768.97|770.79|768.39|771.37|768.97|770.79|768.39|0
1648627410000|2022-03-30 08:03:30|770.01|767.61|769.62|767.22|770.01|767.61|769.62|767.22|0
1648627420000|2022-03-30 08:03:40|770.01|767.61|769.81|767.41|770.01|767.61|769.62|767.22|0
1648627430000|2022-03-30 08:03:50|770.01|767.61|769.42|767.02|770.01|767.61|769.42|767.02|0
1648627440000|2022-03-30 08:04:00|769.62|767.22|769.62|767.22|769.81|767.41|769.62|767.22|0
1648627450000|2022-03-30 08:04:10|769.71|767.31|770.01|767.61|770.01|767.61|769.42|767.02|0
1648627460000|2022-03-30 08:04:20|769.81|767.41|769.81|767.41|770.01|767.61|769.62|767.22|0
1648627470000|2022-03-30 08:04:30|770.01|767.61|770.2|767.8|770.2|767.8|770.01|767.61|0
1648627480000|2022-03-30 08:04:40|770.01|767.61|770.79|768.39|770.79|768.39|770.01|767.61|0
1648627490000|2022-03-30 08:04:50|770.98|768.58|770.98|768.58|771.18|768.78|770.98|768.58|0
1648627500000|2022-03-30 08:05:00|771.18|768.78|770.4|768|771.18|768.78|770.4|768|0
1648627510000|2022-03-30 08:05:10|770.59|768.19|770.79|768.39|770.79|768.39|770.59|768.19|0
1648627520000|2022-03-30 08:05:20|770.59|768.19|770.59|768.19|770.59|768.19|770.49|768.09|0
1648627530000|2022-03-30 08:05:30|770.4|768|770.59|768.19|770.59|768.19|770.4|768|0
1648627540000|2022-03-30 08:05:40|770.1|767.7|770.49|768.09|770.49|768.09|770.1|767.7|0
1648627550000|2022-03-30 08:05:50|770.79|768.39|770.59|768.19|770.79|768.39|770.59|768.19|0
1648627560000|2022-03-30 08:06:00|770.4|768|770.49|768.09|770.59|768.19|770.4|768|0
1648627570000|2022-03-30 08:06:10|770.59|768.19|770.4|768|770.59|768.19|770.4|768|0
1648627580000|2022-03-30 08:06:20|770.2|767.8|770.01|767.61|770.2|767.8|770.01|767.61|0
1648627590000|2022-03-30 08:06:30|769.81|767.41|769.62|767.22|769.81|767.41|769.62|767.22|0
1648627600000|2022-03-30 08:06:40|769.71|767.31|769.62|767.22|769.81|767.41|769.62|767.22|0
1648627610000|2022-03-30 08:06:50|769.42|767.02|769.42|767.02|769.42|767.02|769.42|767.02|0
1648627620000|2022-03-30 08:07:00|769.62|767.22|769.81|767.41|769.81|767.41|769.62|767.22|0
1648627630000|2022-03-30 08:07:10|769.91|767.51|770.01|767.61|770.01|767.61|769.81|767.41|0
1648627640000|2022-03-30 08:07:20|769.91|767.51|770.1|767.7|770.2|767.8|769.91|767.51|0
1648627650000|2022-03-30 08:07:30|770.2|767.8|769.91|767.51|770.2|767.8|769.91|767.51|0
1648627660000|2022-03-30 08:07:40|770.2|767.8|770.4|768|770.4|768|770.2|767.8|0
1648627670000|2022-03-30 08:07:50|770.1|767.7|770.2|767.8|770.2|767.8|770.01|767.61|0
1648627680000|2022-03-30 08:08:00|770.1|767.7|770.01|767.61|770.2|767.8|770.01|767.61|0
1648627690000|2022-03-30 08:08:10|770.2|767.8|770.29|767.89|770.29|767.89|770.2|767.8|0
1648627700000|2022-03-30 08:08:20|770.4|768|770.4|768|770.79|768.39|770.4|768|0
1648627710000|2022-03-30 08:08:30|770.29|767.89|770.2|767.8|770.29|767.89|770.2|767.8|0
1648627720000|2022-03-30 08:08:40|770.29|767.89|770.2|767.8|770.29|767.89|770.2|767.8|0
1648627730000|2022-03-30 08:08:50|770.4|768|770.29|767.89|770.4|768|770.2|767.8|0
1648627740000|2022-03-30 08:09:00|770.2|767.8|770.49|768.09|770.59|768.19|770.2|767.8|0
1648627750000|2022-03-30 08:09:10|770.59|768.19|770.4|768|770.59|768.19|770.4|768|0
1648627760000|2022-03-30 08:09:20|770.59|768.19|770.59|768.19|770.59|768.19|770.49|768.09|0
1648627770000|2022-03-30 08:09:30|770.68|768.28|770.88|768.48|770.98|768.58|770.68|768.28|0
1648627780000|2022-03-30 08:09:40|770.98|768.58|771.56|769.16|771.56|769.16|770.98|768.58|0
1648627790000|2022-03-30 08:09:50|771.46|769.06|771.37|768.97|771.46|769.06|771.37|768.97|0
1648627800000|2022-03-30 08:10:00|770.88|768.48|770.68|768.28|770.98|768.58|770.68|768.28|0
1648627810000|2022-03-30 08:10:10|770.78|768.38|771.17|768.77|771.17|768.77|770.78|768.38|0
1648627820000|2022-03-30 08:10:20|770.98|768.58|770.49|768.09|770.98|768.58|770.49|768.09|0
1648627830000|2022-03-30 08:10:30|770.39|767.99|770.59|768.19|770.59|768.19|770.39|767.99|0
1648627840000|2022-03-30 08:10:40|770.39|767.99|770.59|768.19|770.59|768.19|770.29|767.89|0
1648627850000|2022-03-30 08:10:50|770.49|768.09|770.39|767.99|770.49|768.09|770.29|767.89|0
1648627860000|2022-03-30 08:11:00|770.59|768.19|770.39|767.99|770.59|768.19|770.39|767.99|0
1648627870000|2022-03-30 08:11:10|770.29|767.89|770.29|767.89|770.29|767.89|770.29|767.89|0
1648627880000|2022-03-30 08:11:20|770|767.6|769.9|767.5|770|767.6|769.81|767.41|0
1648627890000|2022-03-30 08:11:30|769.71|767.31|769.81|767.41|769.81|767.41|769.71|767.31|0
1648627900000|2022-03-30 08:11:40|769.71|767.31|769.42|767.02|769.71|767.31|769.42|767.02|0
1648627910000|2022-03-30 08:11:50|769.51|767.11|769.23|766.83|769.51|767.11|769.23|766.83|0
1648627920000|2022-03-30 08:12:00|769.03|766.63|769.32|766.92|769.42|767.02|769.03|766.63|0
1648627930000|2022-03-30 08:12:10|769.23|766.83|769.23|766.83|769.23|766.83|769.23|766.83|0
1648627940000|2022-03-30 08:12:20|768.84|766.44|768.45|766.05|768.84|766.44|768.45|766.05|0
1648627950000|2022-03-30 08:12:30|768.84|766.44|768.45|766.05|768.84|766.44|768.45|766.05|0
1648627960000|2022-03-30 08:12:40|768.84|766.44|768.84|766.44|768.84|766.44|768.84|766.44|0
1648627970000|2022-03-30 08:12:50|768.45|766.05|768.73|766.33|768.73|766.33|768.45|766.05|0
1648627980000|2022-03-30 08:13:00|769.03|766.63|768.84|766.44|769.03|766.63|768.64|766.24|0
1648627990000|2022-03-30 08:13:10|769.03|766.63|768.64|766.24|769.03|766.63|768.64|766.24|0
1648628000000|2022-03-30 08:13:20|768.45|766.05|767.86|765.46|768.45|766.05|767.86|765.46|0
1648628010000|2022-03-30 08:13:30|768.06|765.66|767.96|765.56|768.15|765.75|767.96|765.56|0
1648628020000|2022-03-30 08:13:40|767.86|765.46|767.86|765.46|767.86|765.46|767.67|765.27|0
1648628030000|2022-03-30 08:13:50|767.76|765.36|767.57|765.17|767.76|765.36|767.47|765.07|0
1648628040000|2022-03-30 08:14:00|767.67|765.27|767.67|765.27|767.76|765.36|767.67|765.27|0
1648628050000|2022-03-30 08:14:10|767.57|765.17|767.67|765.27|767.67|765.27|767.57|765.17|0
1648628060000|2022-03-30 08:14:20|767.86|765.46|767.86|765.46|767.86|765.46|767.86|765.46|0
1648628070000|2022-03-30 08:14:30|767.96|765.56|767.48|765.08|768.15|765.75|767.48|765.08|0
1648628080000|2022-03-30 08:14:40|767.37|764.97|767.28|764.88|767.37|764.97|767.09|764.69|0
1648628090000|2022-03-30 08:14:50|767.18|764.78|767.09|764.69|767.18|764.78|766.89|764.49|0
1648628100000|2022-03-30 08:15:00|767.67|765.27|767.57|765.17|767.67|765.27|767.47|765.07|0
1648628110000|2022-03-30 08:15:10|767.47|765.07|767.57|765.17|767.67|765.27|767.47|765.07|0
1648628120000|2022-03-30 08:15:20|767.47|765.07|768.06|765.66|768.06|765.66|767.47|765.07|0
1648628130000|2022-03-30 08:15:30|768.25|765.85|768.25|765.85|768.34|765.94|768.15|765.75|0
1648628140000|2022-03-30 08:15:40|768.15|765.75|768.25|765.85|768.25|765.85|768.15|765.75|0
1648628150000|2022-03-30 08:15:50|768.45|766.05|768.64|766.24|768.64|766.24|768.45|766.05|0
1648628160000|2022-03-30 08:16:00|768.83|766.43|769.03|766.63|769.03|766.63|768.64|766.24|0
1648628170000|2022-03-30 08:16:10|769.22|766.82|769.03|766.63|769.22|766.82|769.03|766.63|0
1648628180000|2022-03-30 08:16:20|769.22|766.82|768.64|766.24|769.22|766.82|768.64|766.24|0
1648628190000|2022-03-30 08:16:30|768.34|765.94|768.44|766.04|768.44|766.04|768.34|765.94|0
1648628200000|2022-03-30 08:16:40|768.64|766.24|768.83|766.43|768.83|766.43|768.64|766.24|0
1648628210000|2022-03-30 08:16:50|769.03|766.63|769.03|766.63|769.03|766.63|769.03|766.63|0
1648628220000|2022-03-30 08:17:00|768.83|766.43|769.03|766.63|769.03|766.63|768.83|766.43|0
1648628230000|2022-03-30 08:17:10|769.12|766.72|769.12|766.72|769.12|766.72|769.12|766.72|0
1648628240000|2022-03-30 08:17:20|769.03|766.63|769.03|766.63|769.03|766.63|768.93|766.53|0
1648628250000|2022-03-30 08:17:30|769.22|766.82|769.12|766.72|769.22|766.82|769.03|766.63|0
1648628260000|2022-03-30 08:17:40|769.22|766.82|769.81|767.41|769.81|767.41|769.22|766.82|0
1648628270000|2022-03-30 08:17:50|769.61|767.21|769.42|767.02|769.61|767.21|769.42|767.02|0
1648628280000|2022-03-30 08:18:00|769.32|766.92|769.51|767.11|769.51|767.11|769.32|766.92|0
1648628290000|2022-03-30 08:18:10|769.42|767.02|769.22|766.82|769.42|767.02|769.22|766.82|0
1648628300000|2022-03-30 08:18:20|769.03|766.63|769.03|766.63|769.03|766.63|769.03|766.63|0
1648628310000|2022-03-30 08:18:30|768.83|766.43|768.83|766.43|769.03|766.63|768.83|766.43|0
1648628320000|2022-03-30 08:18:40|769.12|766.72|769.22|766.82|769.22|766.82|769.12|766.72|0
1648628330000|2022-03-30 08:18:50|769.12|766.72|769.12|766.72|769.12|766.72|769.12|766.72|0
1648628340000|2022-03-30 08:19:00|769.22|766.82|769.22|766.82|769.32|766.92|769.22|766.82|0
1648628350000|2022-03-30 08:19:10|769.42|767.02|769.61|767.21|769.61|767.21|769.42|767.02|0
1648628360000|2022-03-30 08:19:20|769.42|767.02|769.42|767.02|769.42|767.02|769.32|766.92|0
1648628370000|2022-03-30 08:19:30|769.81|767.41|769.81|767.41|770|767.6|769.81|767.41|0
1648628380000|2022-03-30 08:19:40|769.61|767.21|769.61|767.21|769.61|767.21|769.61|767.21|0
1648628390000|2022-03-30 08:19:50|769.42|767.02|769.22|766.82|769.42|767.02|769.22|766.82|0
1648628410000|2022-03-30 08:20:10|769.42|767.02|769.61|767.21|769.61|767.21|769.42|767.02|0
1648628420000|2022-03-30 08:20:20|769.81|767.41|769.9|767.5|769.9|767.5|769.81|767.41|0
1648628430000|2022-03-30 08:20:30|769.81|767.41|769.61|767.21|769.81|767.41|769.61|767.21|0
1648628440000|2022-03-30 08:20:40|769.81|767.41|770.09|767.69|770.09|767.69|769.81|767.41|0
1648628450000|2022-03-30 08:20:50|770|767.6|770|767.6|770|767.6|769.9|767.5|0
1648628460000|2022-03-30 08:21:00|770.09|767.69|770|767.6|770.09|767.69|770|767.6|0
1648628470000|2022-03-30 08:21:10|770.2|767.8|770.29|767.89|770.39|767.99|770.2|767.8|0
1648628480000|2022-03-30 08:21:20|770.2|767.8|770.2|767.8|770.39|767.99|770.2|767.8|0
1648628490000|2022-03-30 08:21:30|770|767.6|769.61|767.21|770|767.6|769.61|767.21|0
1648628500000|2022-03-30 08:21:40|769.81|767.41|770|767.6|770|767.6|769.81|767.41|0
1648628520000|2022-03-30 08:22:00|770.09|767.69|770|767.6|770.09|767.69|770|767.6|0
1648628530000|2022-03-30 08:22:10|769.81|767.41|770|767.6|770|767.6|769.81|767.41|0
1648628540000|2022-03-30 08:22:20|769.9|767.5|770|767.6|770|767.6|769.81|767.41|0
1648628550000|2022-03-30 08:22:30|769.7|767.3|769.81|767.41|769.81|767.41|769.7|767.3|0
1648628560000|2022-03-30 08:22:40|769.42|767.02|769.42|767.02|769.42|767.02|769.42|767.02|0
1648628570000|2022-03-30 08:22:50|769.61|767.21|769.61|767.21|769.81|767.41|769.61|767.21|0
1648628580000|2022-03-30 08:23:00|769.81|767.41|769.81|767.41|769.81|767.41|769.61|767.21|0
1648628590000|2022-03-30 08:23:10|769.7|767.3|769.7|767.3|769.7|767.3|769.7|767.3|0
1648628600000|2022-03-30 08:23:20|770|767.6|769.7|767.3|770|767.6|769.7|767.3|0
1648628610000|2022-03-30 08:23:30|769.61|767.21|769.81|767.41|769.81|767.41|769.61|767.21|0
1648628620000|2022-03-30 08:23:40|770|767.6|770.19|767.79|770.19|767.79|770|767.6|0
1648628630000|2022-03-30 08:23:50|770|767.6|770|767.6|770.19|767.79|770|767.6|0
1648628640000|2022-03-30 08:24:00|769.9|767.5|770|767.6|770|767.6|769.9|767.5|0
1648628650000|2022-03-30 08:24:10|769.8|767.4|770|767.6|770|767.6|769.8|767.4|0
1648628660000|2022-03-30 08:24:20|769.61|767.21|769.22|766.82|769.61|767.21|769.22|766.82|0
1648628670000|2022-03-30 08:24:30|769.03|766.63|769.22|766.82|769.22|766.82|769.03|766.63|0
1648628680000|2022-03-30 08:24:40|769.03|766.63|769.12|766.72|769.12|766.72|769.03|766.63|0
1648628690000|2022-03-30 08:24:50|769.22|766.82|768.92|766.52|769.22|766.82|768.92|766.52|0
1648628700000|2022-03-30 08:25:00|768.83|766.43|768.73|766.33|768.83|766.43|768.64|766.24|0
1648628710000|2022-03-30 08:25:10|769.03|766.63|768.73|766.33|769.03|766.63|768.73|766.33|0
1648628720000|2022-03-30 08:25:20|768.64|766.24|768.44|766.04|768.64|766.24|768.34|765.94|0
1648628730000|2022-03-30 08:25:30|768.34|765.94|768.44|766.04|768.44|766.04|768.25|765.85|0
1648628740000|2022-03-30 08:25:40|768.64|766.24|768.64|766.24|768.64|766.24|768.44|766.04|0
1648628750000|2022-03-30 08:25:50|768.53|766.13|768.53|766.13|768.64|766.24|768.53|766.13|0
1648628760000|2022-03-30 08:26:00|768.73|766.33|768.83|766.43|768.83|766.43|768.64|766.24|0
1648628770000|2022-03-30 08:26:10|769.03|766.63|769.03|766.63|769.03|766.63|769.03|766.63|0
1648628780000|2022-03-30 08:26:20|768.83|766.43|769.03|766.63|769.03|766.63|768.83|766.43|0
1648628790000|2022-03-30 08:26:30|769.31|766.91|769.61|767.21|769.61|767.21|769.31|766.91|0
1648628800000|2022-03-30 08:26:40|769.41|767.01|769.41|767.01|769.61|767.21|769.41|767.01|0
1648628810000|2022-03-30 08:26:50|769.61|767.21|769.41|767.01|769.61|767.21|769.41|767.01|0
1648628820000|2022-03-30 08:27:00|769.22|766.82|769.41|767.01|769.41|767.01|769.22|766.82|0
1648628830000|2022-03-30 08:27:10|769.22|766.82|769.41|767.01|769.51|767.11|769.22|766.82|0
1648628840000|2022-03-30 08:27:20|769.22|766.82|769.41|767.01|769.41|767.01|769.22|766.82|0
1648628850000|2022-03-30 08:27:30|769.51|767.11|769.9|767.5|769.9|767.5|769.51|767.11|0
1648628860000|2022-03-30 08:27:40|770|767.6|770|767.6|770|767.6|769.9|767.5|0
1648628870000|2022-03-30 08:27:50|769.8|767.4|769.8|767.4|769.8|767.4|769.8|767.4|0
1648628880000|2022-03-30 08:28:00|769.61|767.21|769.8|767.4|769.8|767.4|769.61|767.21|0
1648628890000|2022-03-30 08:28:10|770|767.6|770|767.6|770|767.6|770|767.6|0
1648628900000|2022-03-30 08:28:20|770.19|767.79|770|767.6|770.19|767.79|770|767.6|0
1648628910000|2022-03-30 08:28:30|770.19|767.79|770.19|767.79|770.19|767.79|770.19|767.79|0
1648628920000|2022-03-30 08:28:40|770.29|767.89|770.19|767.79|770.29|767.89|770.19|767.79|0
1648628930000|2022-03-30 08:28:50|770|767.6|769.8|767.4|770|767.6|769.8|767.4|0
1648628940000|2022-03-30 08:29:00|769.9|767.5|770.09|767.69|770.09|767.69|769.9|767.5|0
1648628950000|2022-03-30 08:29:10|770.29|767.89|770.19|767.79|770.39|767.99|770.19|767.79|0
1648628970000|2022-03-30 08:29:30|770.78|768.38|770.58|768.18|770.78|768.38|770.58|768.18|0
1648628980000|2022-03-30 08:29:40|770.68|768.28|770.78|768.38|770.78|768.38|770.58|768.18|0
1648628990000|2022-03-30 08:29:50|771.17|768.77|770.97|768.57|771.17|768.77|770.97|768.57|0
1648629000000|2022-03-30 08:30:00|771.07|768.67|770.97|768.57|771.17|768.77|770.97|768.57|0
1648629020000|2022-03-30 08:30:20|770.78|768.38|770.97|768.57|771.17|768.77|770.78|768.38|0
1648629030000|2022-03-30 08:30:30|771.07|768.67|770.97|768.57|771.17|768.77|770.97|768.57|0
1648629040000|2022-03-30 08:30:40|771.06|768.66|771.06|768.66|771.06|768.66|771.06|768.66|0
1648629050000|2022-03-30 08:30:50|770.97|768.57|771.17|768.77|771.17|768.77|770.97|768.57|0
1648629060000|2022-03-30 08:31:00|770.97|768.57|771.17|768.77|771.17|768.77|770.97|768.57|0
1648629070000|2022-03-30 08:31:10|770.97|768.57|770.97|768.57|770.97|768.57|770.97|768.57|0
1648629080000|2022-03-30 08:31:20|770.78|768.38|770.58|768.18|770.78|768.38|770.58|768.18|0
1648629090000|2022-03-30 08:31:30|770.67|768.27|770.67|768.27|770.67|768.27|770.67|768.27|0
1648629100000|2022-03-30 08:31:40|770.58|768.18|770.78|768.38|770.78|768.38|770.58|768.18|0
1648629110000|2022-03-30 08:31:50|770.58|768.18|770.58|768.18|770.58|768.18|770.58|768.18|0
1648629120000|2022-03-30 08:32:00|770.67|768.27|770.58|768.18|770.67|768.27|770.58|768.18|0
1648629130000|2022-03-30 08:32:10|770.39|767.99|770.39|767.99|770.39|767.99|770.39|767.99|0
1648629140000|2022-03-30 08:32:20|770.58|768.18|770.58|768.18|770.58|768.18|770.58|768.18|0
1648629150000|2022-03-30 08:32:30|770.67|768.27|770.67|768.27|770.67|768.27|770.67|768.27|0
1648629160000|2022-03-30 08:32:40|770.58|768.18|770.58|768.18|770.58|768.18|770.48|768.08|0
1648629170000|2022-03-30 08:32:50|770.67|768.27|770.78|768.38|770.78|768.38|770.67|768.27|0
1648629180000|2022-03-30 08:33:00|770.97|768.57|770.97|768.57|770.97|768.57|770.87|768.47|0
1648629190000|2022-03-30 08:33:10|770.78|768.38|770.97|768.57|770.97|768.57|770.78|768.38|0
1648629200000|2022-03-30 08:33:20|770.78|768.38|770.78|768.38|770.78|768.38|770.78|768.38|0
1648629210000|2022-03-30 08:33:30|770.97|768.57|770.97|768.57|770.97|768.57|770.87|768.47|0
1648629220000|2022-03-30 08:33:40|771.17|768.77|771.17|768.77|771.17|768.77|771.17|768.77|0
1648629230000|2022-03-30 08:33:50|771.26|768.86|771.17|768.77|771.26|768.86|771.17|768.77|0
1648629240000|2022-03-30 08:34:00|771.16|768.76|771.16|768.76|771.16|768.76|771.06|768.66|0
1648629250000|2022-03-30 08:34:10|771.26|768.86|771.16|768.76|771.26|768.86|771.16|768.76|0
1648629260000|2022-03-30 08:34:20|770.97|768.57|770.97|768.57|770.97|768.57|770.78|768.38|0
1648629270000|2022-03-30 08:34:30|770.87|768.47|770.97|768.57|770.97|768.57|770.77|768.37|0
1648629280000|2022-03-30 08:34:40|771.16|768.76|770.77|768.37|771.16|768.76|770.77|768.37|0
1648629300000|2022-03-30 08:35:00|770.67|768.27|770.58|768.18|770.77|768.37|770.58|768.18|0
1648629310000|2022-03-30 08:35:10|770.97|768.57|770.97|768.57|770.97|768.57|770.97|768.57|0
1648629320000|2022-03-30 08:35:20|770.87|768.47|770.87|768.47|770.87|768.47|770.87|768.47|0
1648629330000|2022-03-30 08:35:30|770.77|768.37|770.77|768.37|770.77|768.37|770.77|768.37|0
1648629370000|2022-03-30 08:36:10|770.67|768.27|770.77|768.37|770.77|768.37|770.67|768.27|0
1648629380000|2022-03-30 08:36:20|770.97|768.57|770.97|768.57|770.97|768.57|770.97|768.57|0
1648629390000|2022-03-30 08:36:30|770.87|768.47|770.87|768.47|770.97|768.57|770.87|768.47|0
1648629400000|2022-03-30 08:36:40|770.77|768.37|770.58|768.18|770.77|768.37|770.58|768.18|0
1648629410000|2022-03-30 08:36:50|770.77|768.37|770.77|768.37|770.77|768.37|770.77|768.37|0
1648629420000|2022-03-30 08:37:00|770.97|768.57|770.77|768.37|770.97|768.57|770.77|768.37|0
1648629430000|2022-03-30 08:37:10|770.97|768.57|771.16|768.76|771.16|768.76|770.97|768.57|0
1648629440000|2022-03-30 08:37:20|771.36|768.96|771.36|768.96|771.36|768.96|771.36|768.96|0
1648629450000|2022-03-30 08:37:30|771.16|768.76|771.06|768.66|771.16|768.76|771.06|768.66|0
1648629460000|2022-03-30 08:37:40|771.16|768.76|771.16|768.76|771.16|768.76|771.16|768.76|0
1648629470000|2022-03-30 08:37:50|770.97|768.57|771.84|769.44|771.84|769.44|770.97|768.57|0
1648629480000|2022-03-30 08:38:00|771.74|769.34|771.74|769.34|771.74|769.34|771.74|769.34|0
1648629490000|2022-03-30 08:38:10|771.94|769.54|771.94|769.54|771.94|769.54|771.94|769.54|0
1648629500000|2022-03-30 08:38:20|771.74|769.34|771.74|769.34|771.74|769.34|771.74|769.34|0
1648629510000|2022-03-30 08:38:30|771.55|769.15|771.55|769.15|771.55|769.15|771.55|769.15|0
1648629520000|2022-03-30 08:38:40|771.74|769.34|771.74|769.34|771.74|769.34|771.74|769.34|0
1648629530000|2022-03-30 08:38:50|771.55|769.15|771.55|769.15|771.55|769.15|771.55|769.15|0
1648629540000|2022-03-30 08:39:00|771.35|768.95|771.16|768.76|771.35|768.95|771.16|768.76|0
1648629550000|2022-03-30 08:39:10|771.45|769.05|771.55|769.15|771.55|769.15|771.35|768.95|0
1648629560000|2022-03-30 08:39:20|771.35|768.95|771.16|768.76|771.35|768.95|771.16|768.76|0
1648629570000|2022-03-30 08:39:30|770.96|768.56|771.35|768.95|771.35|768.95|770.96|768.56|0
1648629580000|2022-03-30 08:39:40|771.25|768.85|771.35|768.95|771.35|768.95|771.25|768.85|0
1648629590000|2022-03-30 08:39:50|771.16|768.76|771.16|768.76|771.16|768.76|771.16|768.76|0
1648629600000|2022-03-30 08:40:00|770.77|768.37|770.96|768.56|770.96|768.56|770.77|768.37|0
1648629610000|2022-03-30 08:40:10|770.77|768.37|770.96|768.56|770.96|768.56|770.77|768.37|0
1648629620000|2022-03-30 08:40:20|770.77|768.37|770.77|768.37|770.77|768.37|770.77|768.37|0
1648629630000|2022-03-30 08:40:30|770.96|768.56|770.96|768.56|771.16|768.76|770.96|768.56|0
1648629650000|2022-03-30 08:40:50|770.77|768.37|770.77|768.37|770.77|768.37|770.77|768.37|0
1648629660000|2022-03-30 08:41:00|770.86|768.46|770.86|768.46|770.86|768.46|770.86|768.46|0
1648629670000|2022-03-30 08:41:10|770.57|768.17|770.38|767.98|770.57|768.17|770.18|767.78|0
1648629680000|2022-03-30 08:41:20|770.18|767.78|770.18|767.78|770.18|767.78|770.18|767.78|0
1648629690000|2022-03-30 08:41:30|769.99|767.59|769.99|767.59|769.99|767.59|769.99|767.59|0
1648629700000|2022-03-30 08:41:40|769.79|767.39|769.79|767.39|769.79|767.39|769.6|767.2|0
1648629710000|2022-03-30 08:41:50|769.6|767.2|769.6|767.2|769.6|767.2|769.6|767.2|0
1648629720000|2022-03-30 08:42:00|769.79|767.39|769.69|767.29|769.79|767.39|769.69|767.29|0
1648629730000|2022-03-30 08:42:10|769.79|767.39|769.6|767.2|769.79|767.39|769.6|767.2|0
1648629740000|2022-03-30 08:42:20|769.21|766.81|769.21|766.81|769.21|766.81|769.21|766.81|0
1648629750000|2022-03-30 08:42:30|769.3|766.9|769.11|766.71|769.4|767|769.11|766.71|0
1648629760000|2022-03-30 08:42:40|769.02|766.62|769.21|766.81|769.21|766.81|768.82|766.42|0
1648629770000|2022-03-30 08:42:50|769.02|766.62|769.02|766.62|769.02|766.62|769.02|766.62|0
1648629780000|2022-03-30 08:43:00|769.21|766.81|769.02|766.62|769.21|766.81|769.02|766.62|0
1648629790000|2022-03-30 08:43:10|769.21|766.81|769.4|767|769.4|767|769.11|766.71|0
1648629800000|2022-03-30 08:43:20|769.5|767.1|769.4|767|769.79|767.39|769.4|767|0
1648629810000|2022-03-30 08:43:30|769.21|766.81|769.11|766.71|769.21|766.81|769.11|766.71|0
1648629820000|2022-03-30 08:43:40|769.02|766.62|769.21|766.81|769.21|766.81|769.02|766.62|0
1648629830000|2022-03-30 08:43:50|769.11|766.71|769.21|766.81|769.21|766.81|769.11|766.71|0
1648629840000|2022-03-30 08:44:00|769.5|767.1|769.21|766.81|769.5|767.1|769.21|766.81|0
1648629850000|2022-03-30 08:44:10|769.4|767|769.79|767.39|769.79|767.39|769.4|767|0
1648629860000|2022-03-30 08:44:20|769.89|767.49|769.79|767.39|769.89|767.49|769.79|767.39|0
1648629870000|2022-03-30 08:44:30|769.69|767.29|769.79|767.39|769.79|767.39|769.69|767.29|0
1648629880000|2022-03-30 08:44:40|769.99|767.59|769.99|767.59|769.99|767.59|769.99|767.59|0
1648629890000|2022-03-30 08:44:50|769.69|767.29|769.6|767.2|769.79|767.39|769.6|767.2|0
1648629900000|2022-03-30 08:45:00|769.5|767.1|769.4|767|769.5|767.1|769.4|767|0
1648629910000|2022-03-30 08:45:10|769.21|766.81|768.91|766.51|769.21|766.81|768.82|766.42|0
1648629920000|2022-03-30 08:45:20|769.01|766.61|769.21|766.81|769.21|766.81|769.01|766.61|0
1648629930000|2022-03-30 08:45:30|769.4|767|769.21|766.81|769.4|767|769.01|766.61|0
1648629940000|2022-03-30 08:45:40|769.11|766.71|769.11|766.71|769.11|766.71|769.11|766.71|0
1648629950000|2022-03-30 08:45:50|769.21|766.81|769.21|766.81|769.21|766.81|769.21|766.81|0
1648629960000|2022-03-30 08:46:00|769.11|766.71|769.21|766.81|769.21|766.81|769.11|766.71|0
1648629970000|2022-03-30 08:46:10|769.01|766.61|769.01|766.61|769.01|766.61|769.01|766.61|0
1648629980000|2022-03-30 08:46:20|769.11|766.71|769.21|766.81|769.21|766.81|769.11|766.71|0
1648630010000|2022-03-30 08:46:50|769.01|766.61|769.01|766.61|769.01|766.61|769.01|766.61|0
1648630020000|2022-03-30 08:47:00|768.82|766.42|768.04|765.64|768.82|766.42|768.04|765.64|0
1648630030000|2022-03-30 08:47:10|768.24|765.84|768.62|766.22|768.62|766.22|768.24|765.84|0
1648630040000|2022-03-30 08:47:20|768.43|766.03|768.62|766.22|768.62|766.22|768.43|766.03|0
1648630050000|2022-03-30 08:47:30|768.43|766.03|768.62|766.22|768.62|766.22|768.43|766.03|0
1648630060000|2022-03-30 08:47:40|768.43|766.03|768.82|766.42|768.82|766.42|768.43|766.03|0
1648630070000|2022-03-30 08:47:50|768.62|766.22|768.62|766.22|768.82|766.42|768.62|766.22|0
1648630090000|2022-03-30 08:48:10|769.01|766.61|769.01|766.61|769.01|766.61|769.01|766.61|0
1648630100000|2022-03-30 08:48:20|768.91|766.51|768.62|766.22|768.91|766.51|768.62|766.22|0
1648630110000|2022-03-30 08:48:30|768.82|766.42|768.82|766.42|768.82|766.42|768.82|766.42|0
1648630120000|2022-03-30 08:48:40|769.01|766.61|768.91|766.51|769.01|766.61|768.91|766.51|0
1648630130000|2022-03-30 08:48:50|769.01|766.61|768.82|766.42|769.01|766.61|768.82|766.42|0
1648630140000|2022-03-30 08:49:00|768.62|766.22|768.62|766.22|768.62|766.22|768.62|766.22|0
1648630160000|2022-03-30 08:49:20|768.43|766.03|768.43|766.03|768.43|766.03|768.43|766.03|0
1648630170000|2022-03-30 08:49:30|768.23|765.83|768.23|765.83|768.23|765.83|768.23|765.83|0
1648630180000|2022-03-30 08:49:40|768.33|765.93|768.23|765.83|768.33|765.93|768.23|765.83|0
1648630190000|2022-03-30 08:49:50|768.13|765.73|768.04|765.64|768.13|765.73|768.04|765.64|0
1648630200000|2022-03-30 08:50:00|767.85|765.45|768.23|765.83|768.23|765.83|767.65|765.25|0
1648630210000|2022-03-30 08:50:10|768.62|766.22|768.62|766.22|768.62|766.22|768.62|766.22|0
1648630220000|2022-03-30 08:50:20|768.52|766.12|768.43|766.03|768.52|766.12|768.43|766.03|0
1648630240000|2022-03-30 08:50:40|768.23|765.83|768.23|765.83|768.23|765.83|768.13|765.73|0
1648630250000|2022-03-30 08:50:50|768.43|766.03|768.62|766.22|768.62|766.22|768.43|766.03|0
1648630260000|2022-03-30 08:51:00|768.82|766.42|768.62|766.22|768.82|766.42|768.62|766.22|0
1648630270000|2022-03-30 08:51:10|768.33|765.93|768.43|766.03|768.43|766.03|768.33|765.93|0
1648630280000|2022-03-30 08:51:20|768.23|765.83|768.52|766.12|768.52|766.12|768.23|765.83|0
1648630290000|2022-03-30 08:51:30|768.62|766.22|768.72|766.32|768.72|766.32|768.52|766.12|0
1648630300000|2022-03-30 08:51:40|768.82|766.42|768.43|766.03|768.82|766.42|768.43|766.03|0
1648630310000|2022-03-30 08:51:50|768.52|766.12|768.82|766.42|768.82|766.42|768.52|766.12|0
1648630320000|2022-03-30 08:52:00|769.01|766.61|769.01|766.61|769.01|766.61|769.01|766.61|0
1648630330000|2022-03-30 08:52:10|768.82|766.42|768.91|766.51|768.91|766.51|768.82|766.42|0
1648630340000|2022-03-30 08:52:20|769.01|766.61|768.82|766.42|769.01|766.61|768.82|766.42|0
1648630370000|2022-03-30 08:52:50|769.01|766.61|769.01|766.61|769.01|766.61|769.01|766.61|0
1648630380000|2022-03-30 08:53:00|768.72|766.32|769.01|766.61|769.01|766.61|768.72|766.32|0
1648630390000|2022-03-30 08:53:10|769.21|766.81|769.4|767|769.4|767|769.21|766.81|0
1648630400000|2022-03-30 08:53:20|769.21|766.81|769.6|767.2|769.6|767.2|769.21|766.81|0
1648630430000|2022-03-30 08:53:50|769.4|767|769.4|767|769.4|767|769.4|767|0
1648630450000|2022-03-30 08:54:10|769.21|766.81|768.62|766.22|769.21|766.81|768.43|766.03|0
1648630460000|2022-03-30 08:54:20|768.43|766.03|768.82|766.42|768.82|766.42|768.43|766.03|0
1648630470000|2022-03-30 08:54:30|768.62|766.22|768.82|766.42|768.82|766.42|768.62|766.22|0
1648630490000|2022-03-30 08:54:50|769.01|766.61|768.82|766.42|769.01|766.61|768.82|766.42|0
1648630500000|2022-03-30 08:55:00|769.01|766.61|769.01|766.61|769.01|766.61|769.01|766.61|0
1648630510000|2022-03-30 08:55:10|769.21|766.81|769.21|766.81|769.21|766.81|769.21|766.81|0
1648630520000|2022-03-30 08:55:20|769.3|766.9|769.59|767.19|769.59|767.19|769.3|766.9|0
1648630530000|2022-03-30 08:55:30|769.49|767.09|769.49|767.09|769.49|767.09|769.4|767|0
1648630540000|2022-03-30 08:55:40|769.59|767.19|769.59|767.19|769.59|767.19|769.49|767.09|0
1648630560000|2022-03-30 08:56:00|769.79|767.39|769.88|767.48|769.88|767.48|769.79|767.39|0
1648630570000|2022-03-30 08:56:10|769.79|767.39|769.98|767.58|769.98|767.58|769.79|767.39|0
1648630580000|2022-03-30 08:56:20|769.79|767.39|769.79|767.39|769.79|767.39|769.79|767.39|0
1648630590000|2022-03-30 08:56:30|769.69|767.29|769.69|767.29|769.79|767.39|769.69|767.29|0
1648630600000|2022-03-30 08:56:40|769.79|767.39|769.59|767.19|769.79|767.39|769.59|767.19|0
1648630610000|2022-03-30 08:56:50|769.79|767.39|770.18|767.78|770.18|767.78|769.79|767.39|0
1648630620000|2022-03-30 08:57:00|770.08|767.68|770.08|767.68|770.08|767.68|769.98|767.58|0
1648630630000|2022-03-30 08:57:10|770.18|767.78|770.18|767.78|770.18|767.78|770.18|767.78|0
1648630640000|2022-03-30 08:57:20|769.98|767.58|769.98|767.58|769.98|767.58|769.98|767.58|0
1648630650000|2022-03-30 08:57:30|770.08|767.68|770.18|767.78|770.18|767.78|770.08|767.68|0
1648630660000|2022-03-30 08:57:40|770.37|767.97|770.37|767.97|770.37|767.97|770.37|767.97|0
1648630670000|2022-03-30 08:57:50|770.27|767.87|770.37|767.97|770.37|767.97|770.27|767.87|0
1648630700000|2022-03-30 08:58:20|770.27|767.87|770.37|767.97|770.37|767.97|770.27|767.87|0
1648630710000|2022-03-30 08:58:30|770.18|767.78|770.18|767.78|770.18|767.78|770.18|767.78|0
1648630720000|2022-03-30 08:58:40|770.37|767.97|769.98|767.58|770.37|767.97|769.98|767.58|0
1648630730000|2022-03-30 08:58:50|770.08|767.68|770.08|767.68|770.08|767.68|770.08|767.68|0
1648630740000|2022-03-30 08:59:00|770.37|767.97|770.57|768.17|770.57|768.17|770.37|767.97|0
1648630750000|2022-03-30 08:59:10|770.37|767.97|770.37|767.97|770.57|768.17|770.37|767.97|0
1648630760000|2022-03-30 08:59:20|770.57|768.17|770.37|767.97|770.57|768.17|770.37|767.97|0
1648630770000|2022-03-30 08:59:30|770.57|768.17|770.37|767.97|770.57|768.17|770.18|767.78|0
1648630780000|2022-03-30 08:59:40|770.27|767.87|770.18|767.78|770.37|767.97|770.18|767.78|0
1648630800000|2022-03-30 09:00:00|770.37|767.97|770.57|768.17|770.57|768.17|770.37|767.97|0
1648630810000|2022-03-30 09:00:10|770.76|768.36|770.76|768.36|770.85|768.45|770.76|768.36|0
1648630820000|2022-03-30 09:00:20|770.85|768.45|770.96|768.56|770.96|768.56|770.85|768.45|0
1648630830000|2022-03-30 09:00:30|770.76|768.36|770.76|768.36|770.76|768.36|770.76|768.36|0
1648630860000|2022-03-30 09:01:00|770.96|768.56|771.34|768.94|771.34|768.94|770.76|768.36|0
1648630870000|2022-03-30 09:01:10|771.24|768.84|771.34|768.94|771.34|768.94|771.24|768.84|0
1648630880000|2022-03-30 09:01:20|771.24|768.84|771.15|768.75|771.34|768.94|771.15|768.75|0
1648630890000|2022-03-30 09:01:30|770.95|768.55|771.15|768.75|771.15|768.75|770.95|768.55|0
1648630900000|2022-03-30 09:01:40|770.95|768.55|771.05|768.65|771.15|768.75|770.95|768.55|0
1648630910000|2022-03-30 09:01:50|771.15|768.75|771.34|768.94|771.34|768.94|771.15|768.75|0
1648630920000|2022-03-30 09:02:00|771.54|769.14|771.34|768.94|771.54|769.14|771.34|768.94|0
1648630940000|2022-03-30 09:02:20|771.44|769.04|770.76|768.36|771.44|769.04|770.76|768.36|0
1648630950000|2022-03-30 09:02:30|770.57|768.17|770.57|768.17|770.57|768.17|770.57|768.17|0
1648630960000|2022-03-30 09:02:40|770.37|767.97|770.18|767.78|770.37|767.97|770.18|767.78|0
1648630970000|2022-03-30 09:02:50|769.59|767.19|769.69|767.29|769.79|767.39|769.59|767.19|0
1648630980000|2022-03-30 09:03:00|769.79|767.39|769.98|767.58|769.98|767.58|769.79|767.39|0
1648630990000|2022-03-30 09:03:10|770.18|767.78|770.18|767.78|770.18|767.78|770.18|767.78|0
1648631000000|2022-03-30 09:03:20|770.57|768.17|770.57|768.17|770.57|768.17|770.57|768.17|0
1648631010000|2022-03-30 09:03:30|770.47|768.07|770.57|768.17|770.57|768.17|770.47|768.07|0
1648631020000|2022-03-30 09:03:40|770.66|768.26|770.76|768.36|770.86|768.46|770.66|768.26|0
1648631030000|2022-03-30 09:03:50|770.86|768.46|770.96|768.56|770.96|768.56|770.76|768.36|0
1648631060000|2022-03-30 09:04:20|771.15|768.75|771.15|768.75|771.15|768.75|771.15|768.75|0
1648631080000|2022-03-30 09:04:40|771.35|768.95|771.35|768.95|771.35|768.95|771.35|768.95|0
1648631090000|2022-03-30 09:04:50|771.54|769.14|771.54|769.14|771.54|769.14|771.54|769.14|0
1648631100000|2022-03-30 09:05:00|771.15|768.75|771.35|768.95|771.35|768.95|771.15|768.75|0
1648631110000|2022-03-30 09:05:10|771.15|768.75|771.15|768.75|771.15|768.75|771.15|768.75|0
1648631120000|2022-03-30 09:05:20|770.96|768.56|770.76|768.36|770.96|768.56|770.76|768.36|0
1648631130000|2022-03-30 09:05:30|770.96|768.56|770.96|768.56|770.96|768.56|770.76|768.36|0
1648631140000|2022-03-30 09:05:40|771.15|768.75|771.25|768.85|771.25|768.85|771.15|768.75|0
1648631150000|2022-03-30 09:05:50|771.15|768.75|771.15|768.75|771.15|768.75|771.15|768.75|0
1648631160000|2022-03-30 09:06:00|770.96|768.56|770.96|768.56|770.96|768.56|770.96|768.56|0
1648631170000|2022-03-30 09:06:10|771.54|769.14|771.35|768.95|771.54|769.14|771.35|768.95|0
1648631180000|2022-03-30 09:06:20|771.15|768.75|771.35|768.95|771.35|768.95|771.15|768.75|0
1648631190000|2022-03-30 09:06:30|771.54|769.14|771.35|768.95|771.54|769.14|771.35|768.95|0
1648631200000|2022-03-30 09:06:40|772.13|769.73|771.93|769.53|772.13|769.73|771.93|769.53|0
1648631210000|2022-03-30 09:06:50|771.74|769.34|771.35|768.95|771.74|769.34|771.35|768.95|0
1648631220000|2022-03-30 09:07:00|771.15|768.75|771.15|768.75|771.15|768.75|771.15|768.75|0
1648631240000|2022-03-30 09:07:20|771.35|768.95|771.05|768.65|771.35|768.95|771.05|768.65|0
1648631250000|2022-03-30 09:07:30|770.96|768.56|770.96|768.56|770.96|768.56|770.96|768.56|0
1648631260000|2022-03-30 09:07:40|770.76|768.36|770.76|768.36|770.76|768.36|770.76|768.36|0
1648631280000|2022-03-30 09:08:00|770.57|768.17|770.57|768.17|770.76|768.36|770.57|768.17|0
1648631290000|2022-03-30 09:08:10|770.66|768.26|770.57|768.17|770.76|768.36|770.57|768.17|0
1648631300000|2022-03-30 09:08:20|770.76|768.36|771.05|768.65|771.05|768.65|770.66|768.26|0
1648631310000|2022-03-30 09:08:30|771.15|768.75|770.96|768.56|771.15|768.75|770.76|768.36|0
1648631320000|2022-03-30 09:08:40|771.05|768.65|770.96|768.56|771.05|768.65|770.96|768.56|0
1648631350000|2022-03-30 09:09:10|771.15|768.75|771.35|768.95|771.35|768.95|771.15|768.75|0
1648631360000|2022-03-30 09:09:20|771.44|769.04|771.35|768.95|771.44|769.04|771.35|768.95|0
1648631370000|2022-03-30 09:09:30|771.54|769.14|771.35|768.95|771.54|769.14|771.35|768.95|0
1648631380000|2022-03-30 09:09:40|771.74|769.34|771.54|769.14|771.74|769.34|771.54|769.14|0
1648631390000|2022-03-30 09:09:50|771.24|768.84|771.35|768.95|771.35|768.95|771.24|768.84|0
1648631400000|2022-03-30 09:10:00|771.44|769.04|771.44|769.04|771.44|769.04|771.44|769.04|0
1648631410000|2022-03-30 09:10:10|771.35|768.95|771.44|769.04|771.44|769.04|771.35|768.95|0
1648631420000|2022-03-30 09:10:20|771.35|768.95|771.15|768.75|771.35|768.95|771.15|768.75|0
1648631430000|2022-03-30 09:10:30|771.05|768.65|770.96|768.56|771.05|768.65|770.96|768.56|0
1648631440000|2022-03-30 09:10:40|771.15|768.75|770.76|768.36|771.15|768.75|770.76|768.36|0
1648631450000|2022-03-30 09:10:50|770.57|768.17|770.76|768.36|770.76|768.36|770.57|768.17|0
1648631460000|2022-03-30 09:11:00|770.96|768.56|770.76|768.36|770.96|768.56|770.76|768.36|0
1648631470000|2022-03-30 09:11:10|770.96|768.56|770.96|768.56|770.96|768.56|770.96|768.56|0
1648631480000|2022-03-30 09:11:20|771.05|768.65|770.96|768.56|771.15|768.75|770.96|768.56|0
1648631490000|2022-03-30 09:11:30|770.76|768.36|770.85|768.45|770.85|768.45|770.76|768.36|0
1648631500000|2022-03-30 09:11:40|770.76|768.36|770.76|768.36|770.85|768.45|770.76|768.36|0
1648631510000|2022-03-30 09:11:50|770.66|768.26|770.76|768.36|770.76|768.36|770.66|768.26|0
1648631520000|2022-03-30 09:12:00|770.66|768.26|770.76|768.36|770.76|768.36|770.66|768.26|0
1648631530000|2022-03-30 09:12:10|770.85|768.45|770.95|768.55|770.95|768.55|770.76|768.36|0
1648631540000|2022-03-30 09:12:20|771.15|768.75|770.95|768.55|771.15|768.75|770.95|768.55|0
1648631550000|2022-03-30 09:12:30|770.76|768.36|770.85|768.45|770.85|768.45|770.76|768.36|0
1648631560000|2022-03-30 09:12:40|770.95|768.55|770.95|768.55|771.05|768.65|770.95|768.55|0
1648631570000|2022-03-30 09:12:50|771.15|768.75|771.15|768.75|771.15|768.75|771.15|768.75|0
1648631580000|2022-03-30 09:13:00|771.34|768.94|771.24|768.84|771.34|768.94|771.24|768.84|0
1648631590000|2022-03-30 09:13:10|771.15|768.75|771.34|768.94|771.34|768.94|771.15|768.75|0
1648631600000|2022-03-30 09:13:20|771.15|768.75|771.15|768.75|771.15|768.75|771.15|768.75|0
1648631610000|2022-03-30 09:13:30|770.95|768.55|771.05|768.65|771.05|768.65|770.95|768.55|0
1648631620000|2022-03-30 09:13:40|771.15|768.75|771.15|768.75|771.15|768.75|771.15|768.75|0
1648631630000|2022-03-30 09:13:50|770.95|768.55|770.95|768.55|770.95|768.55|770.95|768.55|0
1648631640000|2022-03-30 09:14:00|771.05|768.65|771.05|768.65|771.05|768.65|771.05|768.65|0
1648631650000|2022-03-30 09:14:10|771.15|768.75|771.54|769.14|771.54|769.14|771.15|768.75|0
1648631670000|2022-03-30 09:14:30|771.34|768.94|771.34|768.94|771.34|768.94|771.24|768.84|0
1648631680000|2022-03-30 09:14:40|771.44|769.04|771.34|768.94|771.44|769.04|771.34|768.94|0
1648631690000|2022-03-30 09:14:50|771.54|769.14|771.44|769.04|771.54|769.14|771.44|769.04|0
1648631700000|2022-03-30 09:15:00|771.54|769.14|771.54|769.14|771.54|769.14|771.34|768.94|0
1648631710000|2022-03-30 09:15:10|771.44|769.04|771.34|768.94|771.44|769.04|771.34|768.94|0
1648631740000|2022-03-30 09:15:40|771.15|768.75|770.95|768.55|771.15|768.75|770.95|768.55|0
1648631760000|2022-03-30 09:16:00|771.15|768.75|771.34|768.94|771.34|768.94|771.15|768.75|0
1648631770000|2022-03-30 09:16:10|771.44|769.04|771.54|769.14|771.73|769.33|771.44|769.04|0
1648631780000|2022-03-30 09:16:20|771.73|769.33|771.63|769.23|771.73|769.33|771.54|769.14|0
1648631790000|2022-03-30 09:16:30|771.54|769.14|771.34|768.94|771.54|769.14|771.34|768.94|0
1648631800000|2022-03-30 09:16:40|771.54|769.14|771.54|769.14|771.54|769.14|771.54|769.14|0
1648631820000|2022-03-30 09:17:00|771.73|769.33|771.54|769.14|771.73|769.33|771.54|769.14|0
1648631840000|2022-03-30 09:17:20|771.73|769.33|771.73|769.33|771.73|769.33|771.73|769.33|0
1648631850000|2022-03-30 09:17:30|771.83|769.43|771.93|769.53|771.93|769.53|771.83|769.43|0
1648631860000|2022-03-30 09:17:40|772.12|769.72|772.12|769.72|772.32|769.92|772.12|769.72|0
1648631870000|2022-03-30 09:17:50|772.32|769.92|772.32|769.92|772.32|769.92|772.22|769.82|0
1648631880000|2022-03-30 09:18:00|772.22|769.82|772.32|769.92|772.32|769.92|772.22|769.82|0
1648631890000|2022-03-30 09:18:10|772.71|770.31|772.71|770.31|772.71|770.31|772.71|770.31|0
1648631900000|2022-03-30 09:18:20|772.51|770.11|772.51|770.11|772.51|770.11|772.51|770.11|0
1648631910000|2022-03-30 09:18:30|772.61|770.21|772.51|770.11|772.61|770.21|772.51|770.11|0
1648631930000|2022-03-30 09:18:50|772.32|769.92|772.22|769.82|772.32|769.92|772.22|769.82|0
1648631940000|2022-03-30 09:19:00|772.32|769.92|772.32|769.92|772.32|769.92|772.22|769.82|0
1648631950000|2022-03-30 09:19:10|772.12|769.72|772.12|769.72|772.12|769.72|772.12|769.72|0
1648631970000|2022-03-30 09:19:30|772.32|769.92|772.32|769.92|772.32|769.92|772.32|769.92|0
1648631980000|2022-03-30 09:19:40|772.71|770.31|772.71|770.31|772.71|770.31|772.71|770.31|0
1648631990000|2022-03-30 09:19:50|772.51|770.11|772.51|770.11|772.51|770.11|772.51|770.11|0
1648632000000|2022-03-30 09:20:00|772.61|770.21|772.51|770.11|772.61|770.21|772.51|770.11|0
1648632010000|2022-03-30 09:20:10|772.61|770.21|772.71|770.31|772.9|770.5|772.61|770.21|0
1648632020000|2022-03-30 09:20:20|772.9|770.5|773.1|770.7|773.1|770.7|772.9|770.5|0
1648632040000|2022-03-30 09:20:40|773.29|770.89|773.29|770.89|773.49|771.09|773.29|770.89|0
1648632050000|2022-03-30 09:20:50|773.49|771.09|773.49|771.09|773.49|771.09|773.49|771.09|0
1648632080000|2022-03-30 09:21:20|773.58|771.18|773.58|771.18|773.58|771.18|773.58|771.18|0
1648632090000|2022-03-30 09:21:30|773.68|771.28|773.29|770.89|773.68|771.28|773.29|770.89|0
1648632100000|2022-03-30 09:21:40|773.49|771.09|773.1|770.7|773.49|771.09|773.1|770.7|0
1648632110000|2022-03-30 09:21:50|773.29|770.89|773.19|770.79|773.29|770.89|773.19|770.79|0
1648632120000|2022-03-30 09:22:00|773.1|770.7|773.1|770.7|773.1|770.7|773.1|770.7|0
1648632130000|2022-03-30 09:22:10|773.29|770.89|773.29|770.89|773.29|770.89|773.29|770.89|0
1648632140000|2022-03-30 09:22:20|773.38|770.98|773.49|771.09|773.49|771.09|773.38|770.98|0
1648632170000|2022-03-30 09:22:50|773.68|771.28|773.68|771.28|773.68|771.28|773.68|771.28|0
1648632190000|2022-03-30 09:23:10|773.49|771.09|773.68|771.28|773.68|771.28|773.49|771.09|0
1648632200000|2022-03-30 09:23:20|773.49|771.09|773.49|771.09|773.49|771.09|773.49|771.09|0
1648632210000|2022-03-30 09:23:30|773.68|771.28|773.68|771.28|773.68|771.28|773.68|771.28|0
1648632220000|2022-03-30 09:23:40|773.49|771.09|773.49|771.09|773.49|771.09|773.49|771.09|0
1648632230000|2022-03-30 09:23:50|773.68|771.28|773.77|771.37|773.88|771.48|773.68|771.28|0
1648632240000|2022-03-30 09:24:00|773.68|771.28|773.77|771.37|773.77|771.37|773.68|771.28|0
1648632250000|2022-03-30 09:24:10|773.68|771.28|773.88|771.48|773.88|771.48|773.68|771.28|0
1648632260000|2022-03-30 09:24:20|773.97|771.57|773.88|771.48|773.97|771.57|773.88|771.48|0
1648632270000|2022-03-30 09:24:30|773.68|771.28|773.68|771.28|773.68|771.28|773.68|771.28|0
1648632280000|2022-03-30 09:24:40|773.49|771.09|773.68|771.28|773.68|771.28|773.49|771.09|0
1648632300000|2022-03-30 09:25:00|773.77|771.37|773.68|771.28|773.88|771.48|773.68|771.28|0
1648632310000|2022-03-30 09:25:10|773.48|771.08|773.68|771.28|773.68|771.28|773.48|771.08|0
1648632320000|2022-03-30 09:25:20|773.48|771.08|773.29|770.89|773.48|771.08|773.29|770.89|0
1648632330000|2022-03-30 09:25:30|773.38|770.98|773.29|770.89|773.38|770.98|773.29|770.89|0
1648632340000|2022-03-30 09:25:40|773.48|771.08|773.29|770.89|773.48|771.08|773.29|770.89|0
1648632350000|2022-03-30 09:25:50|773.48|771.08|773.48|771.08|773.48|771.08|773.29|770.89|0
1648632360000|2022-03-30 09:26:00|773.58|771.18|773.58|771.18|773.68|771.28|773.58|771.18|0
1648632370000|2022-03-30 09:26:10|773.68|771.28|773.29|770.89|773.68|771.28|773.29|770.89|0
1648632380000|2022-03-30 09:26:20|773.38|770.98|773.29|770.89|773.38|770.98|773.29|770.89|0
1648632390000|2022-03-30 09:26:30|773.19|770.79|773.29|770.89|773.29|770.89|773.19|770.79|0
1648632400000|2022-03-30 09:26:40|773.48|771.08|773.48|771.08|773.48|771.08|773.48|771.08|0
1648632410000|2022-03-30 09:26:50|773.29|770.89|773.48|771.08|773.48|771.08|773.29|770.89|0
1648632420000|2022-03-30 09:27:00|773.38|770.98|773.48|771.08|773.48|771.08|773.38|770.98|0
1648632450000|2022-03-30 09:27:30|773.38|770.98|773.29|770.89|773.38|770.98|773.29|770.89|0
1648632460000|2022-03-30 09:27:40|773.48|771.08|773.48|771.08|773.48|771.08|773.48|771.08|0
1648632470000|2022-03-30 09:27:50|773.29|770.89|773.29|770.89|773.29|770.89|773.29|770.89|0
1648632490000|2022-03-30 09:28:10|773.09|770.69|773.09|770.69|773.09|770.69|773.09|770.69|0
1648632500000|2022-03-30 09:28:20|772.99|770.59|773.09|770.69|773.09|770.69|772.99|770.59|0
1648632510000|2022-03-30 09:28:30|772.99|770.59|772.9|770.5|772.99|770.59|772.9|770.5|0
1648632520000|2022-03-30 09:28:40|773.09|770.69|773.09|770.69|773.09|770.69|773.09|770.69|0
1648632530000|2022-03-30 09:28:50|773.29|770.89|772.51|770.11|773.29|770.89|772.51|770.11|0
1648632540000|2022-03-30 09:29:00|772.31|769.91|772.51|770.11|772.51|770.11|772.31|769.91|0
1648632550000|2022-03-30 09:29:10|772.31|769.91|772.12|769.72|772.31|769.91|772.12|769.72|0
1648632560000|2022-03-30 09:29:20|772.31|769.91|772.31|769.91|772.51|770.11|772.31|769.91|0
1648632570000|2022-03-30 09:29:30|772.51|770.11|772.51|770.11|772.51|770.11|772.41|770.01|0
1648632580000|2022-03-30 09:29:40|772.41|770.01|772.41|770.01|772.41|770.01|772.41|770.01|0
1648632590000|2022-03-30 09:29:50|772.31|769.91|772.51|770.11|772.51|770.11|772.31|769.91|0
1648632600000|2022-03-30 09:30:00|772.31|769.91|772.31|769.91|772.31|769.91|772.31|769.91|0
1648632610000|2022-03-30 09:30:10|772.51|770.11|772.7|770.3|772.7|770.3|772.51|770.11|0
1648632620000|2022-03-30 09:30:20|772.9|770.5|772.9|770.5|772.9|770.5|772.9|770.5|0
1648632630000|2022-03-30 09:30:30|772.7|770.3|772.9|770.5|772.9|770.5|772.6|770.2|0
1648632640000|2022-03-30 09:30:40|772.8|770.4|772.9|770.5|772.9|770.5|772.8|770.4|0
1648632650000|2022-03-30 09:30:50|773.09|770.69|773.29|770.89|773.29|770.89|773.09|770.69|0
1648632660000|2022-03-30 09:31:00|773.48|771.08|773.19|770.79|773.48|771.08|773.09|770.69|0
1648632670000|2022-03-30 09:31:10|773.09|770.69|773.09|770.69|773.09|770.69|772.99|770.59|0
1648632680000|2022-03-30 09:31:20|772.9|770.5|772.9|770.5|772.9|770.5|772.9|770.5|0
1648632690000|2022-03-30 09:31:30|772.99|770.59|772.99|770.59|773.09|770.69|772.99|770.59|0
1648632700000|2022-03-30 09:31:40|773.09|770.69|773.09|770.69|773.09|770.69|773.09|770.69|0
1648632720000|2022-03-30 09:32:00|772.9|770.5|773.09|770.69|773.09|770.69|772.9|770.5|0
1648632740000|2022-03-30 09:32:20|772.99|770.59|772.9|770.5|772.99|770.59|772.9|770.5|0
1648632750000|2022-03-30 09:32:30|773.09|770.69|773.09|770.69|773.09|770.69|773.09|770.69|0
1648632760000|2022-03-30 09:32:40|772.9|770.5|772.9|770.5|772.9|770.5|772.9|770.5|0
1648632770000|2022-03-30 09:32:50|772.7|770.3|772.7|770.3|772.7|770.3|772.7|770.3|0
1648632780000|2022-03-30 09:33:00|772.9|770.5|772.9|770.5|772.9|770.5|772.79|770.39|0
1648632790000|2022-03-30 09:33:10|772.79|770.39|772.7|770.3|772.9|770.5|772.7|770.3|0
1648632800000|2022-03-30 09:33:20|772.9|770.5|772.9|770.5|772.9|770.5|772.7|770.3|0
1648632820000|2022-03-30 09:33:40|772.7|770.3|772.7|770.3|772.7|770.3|772.7|770.3|0
1648632830000|2022-03-30 09:33:50|772.31|769.91|772.51|770.11|772.51|770.11|772.31|769.91|0
1648632840000|2022-03-30 09:34:00|772.7|770.3|772.51|770.11|772.7|770.3|772.51|770.11|0
1648632860000|2022-03-30 09:34:20|772.31|769.91|772.31|769.91|772.31|769.91|772.31|769.91|0
1648632880000|2022-03-30 09:34:40|772.51|770.11|772.31|769.91|772.51|770.11|772.31|769.91|0
1648632890000|2022-03-30 09:34:50|772.4|770|772.7|770.3|772.7|770.3|772.31|769.91|0
1648632900000|2022-03-30 09:35:00|772.51|770.11|772.51|770.11|772.6|770.2|772.51|770.11|0
1648632910000|2022-03-30 09:35:10|772.6|770.2|772.7|770.3|772.7|770.3|772.6|770.2|0
1648632920000|2022-03-30 09:35:20|772.51|770.11|771.92|769.52|772.6|770.2|771.92|769.52|0
1648632930000|2022-03-30 09:35:30|772.12|769.72|772.12|769.72|772.12|769.72|772.12|769.72|0
1648632940000|2022-03-30 09:35:40|771.92|769.52|771.73|769.33|771.92|769.52|771.73|769.33|0
1648632950000|2022-03-30 09:35:50|771.53|769.13|771.92|769.52|771.92|769.52|771.53|769.13|0
1648632970000|2022-03-30 09:36:10|771.72|769.32|771.53|769.13|771.72|769.32|771.53|769.13|0
1648632990000|2022-03-30 09:36:30|771.72|769.32|771.72|769.32|771.72|769.32|771.72|769.32|0
1648633000000|2022-03-30 09:36:40|771.92|769.52|771.53|769.13|772.11|769.71|771.53|769.13|0
1648633020000|2022-03-30 09:37:00|771.72|769.32|771.72|769.32|771.72|769.32|771.72|769.32|0
1648633030000|2022-03-30 09:37:10|771.62|769.22|771.72|769.32|771.72|769.32|771.62|769.22|0
1648633040000|2022-03-30 09:37:20|771.53|769.13|771.72|769.32|771.72|769.32|771.53|769.13|0
1648633050000|2022-03-30 09:37:30|771.62|769.22|771.72|769.32|771.72|769.32|771.62|769.22|0
1648633070000|2022-03-30 09:37:50|771.53|769.13|771.53|769.13|771.53|769.13|771.53|769.13|0
1648633080000|2022-03-30 09:38:00|771.33|768.93|771.14|768.74|771.43|769.03|771.14|768.74|0
1648633090000|2022-03-30 09:38:10|771.33|768.93|771.33|768.93|771.33|768.93|771.33|768.93|0
1648633100000|2022-03-30 09:38:20|771.43|769.03|771.33|768.93|771.43|769.03|771.33|768.93|0
1648633110000|2022-03-30 09:38:30|771.53|769.13|771.72|769.32|771.72|769.32|771.53|769.13|0
1648633120000|2022-03-30 09:38:40|771.62|769.22|772.11|769.71|772.11|769.71|771.62|769.22|0
1648633130000|2022-03-30 09:38:50|772.01|769.61|772.11|769.71|772.11|769.71|772.01|769.61|0
1648633150000|2022-03-30 09:39:10|772.31|769.91|772.31|769.91|772.31|769.91|772.31|769.91|0
1648633170000|2022-03-30 09:39:30|772.11|769.71|772.11|769.71|772.11|769.71|772.11|769.71|0
1648633180000|2022-03-30 09:39:40|772.21|769.81|772.31|769.91|772.31|769.91|772.11|769.71|0
1648633190000|2022-03-30 09:39:50|772.11|769.71|772.11|769.71|772.11|769.71|772.11|769.71|0
1648633210000|2022-03-30 09:40:10|772.31|769.91|772.21|769.81|772.31|769.91|772.21|769.81|0
1648633220000|2022-03-30 09:40:20|772.11|769.71|772.21|769.81|772.31|769.91|772.11|769.71|0
1648633230000|2022-03-30 09:40:30|772.31|769.91|772.7|770.3|772.7|770.3|772.31|769.91|0
1648633240000|2022-03-30 09:40:40|772.6|770.2|772.6|770.2|772.7|770.3|772.6|770.2|0
1648633250000|2022-03-30 09:40:50|772.7|770.3|772.7|770.3|772.7|770.3|772.6|770.2|0
1648633260000|2022-03-30 09:41:00|772.79|770.39|772.79|770.39|772.89|770.49|772.79|770.39|0
1648633270000|2022-03-30 09:41:10|772.89|770.49|772.89|770.49|772.89|770.49|772.89|770.49|0
1648633280000|2022-03-30 09:41:20|772.7|770.3|772.7|770.3|772.89|770.49|772.7|770.3|0
1648633290000|2022-03-30 09:41:30|772.79|770.39|772.89|770.49|772.89|770.49|772.79|770.39|0
1648633300000|2022-03-30 09:41:40|772.7|770.3|772.89|770.49|772.89|770.49|772.7|770.3|0
1648633320000|2022-03-30 09:42:00|772.79|770.39|772.7|770.3|772.79|770.39|772.7|770.3|0
1648633330000|2022-03-30 09:42:10|772.79|770.39|772.89|770.49|772.89|770.49|772.79|770.39|0
1648633340000|2022-03-30 09:42:20|772.79|770.39|772.89|770.49|772.89|770.49|772.79|770.39|0
1648633350000|2022-03-30 09:42:30|772.7|770.3|772.7|770.3|772.7|770.3|772.7|770.3|0
1648633360000|2022-03-30 09:42:40|772.89|770.49|772.7|770.3|772.89|770.49|772.7|770.3|0
1648633370000|2022-03-30 09:42:50|772.79|770.39|772.89|770.49|772.89|770.49|772.79|770.39|0
1648633380000|2022-03-30 09:43:00|772.99|770.59|773.09|770.69|773.09|770.69|772.99|770.59|0
1648633390000|2022-03-30 09:43:10|772.99|770.59|773.09|770.69|773.09|770.69|772.99|770.59|0
1648633400000|2022-03-30 09:43:20|772.89|770.49|773.28|770.88|773.28|770.88|772.89|770.49|0
1648633410000|2022-03-30 09:43:30|773.48|771.08|773.48|771.08|773.48|771.08|773.48|771.08|0
1648633420000|2022-03-30 09:43:40|773.38|770.98|773.28|770.88|773.38|770.98|773.28|770.88|0
1648633430000|2022-03-30 09:43:50|773.38|770.98|773.28|770.88|773.38|770.98|773.28|770.88|0
1648633510000|2022-03-30 09:45:10|773.09|770.69|773.09|770.69|773.09|770.69|773.09|770.69|0
1648633520000|2022-03-30 09:45:20|772.99|770.59|773.09|770.69|773.09|770.69|772.99|770.59|0
1648633530000|2022-03-30 09:45:30|773.28|770.88|773.28|770.88|773.28|770.88|773.28|770.88|0
1648633540000|2022-03-30 09:45:40|773.18|770.78|773.28|770.88|773.28|770.88|773.18|770.78|0
1648633550000|2022-03-30 09:45:50|773.18|770.78|773.09|770.69|773.18|770.78|773.09|770.69|0
1648633560000|2022-03-30 09:46:00|773.18|770.78|773.28|770.88|773.28|770.88|773.09|770.69|0
1648633570000|2022-03-30 09:46:10|773.37|770.97|773.48|771.08|773.48|771.08|773.37|770.97|0
1648633610000|2022-03-30 09:46:50|773.67|771.27|773.57|771.17|773.67|771.27|773.57|771.17|0
1648633620000|2022-03-30 09:47:00|773.67|771.27|773.67|771.27|773.67|771.27|773.67|771.27|0
1648633630000|2022-03-30 09:47:10|773.57|771.17|773.48|771.08|773.57|771.17|773.48|771.08|0
1648633640000|2022-03-30 09:47:20|773.67|771.27|773.48|771.08|773.67|771.27|773.48|771.08|0
1648633650000|2022-03-30 09:47:30|773.67|771.27|773.67|771.27|773.67|771.27|773.67|771.27|0
1648633660000|2022-03-30 09:47:40|773.87|771.47|773.87|771.47|773.87|771.47|773.87|771.47|0
1648633690000|2022-03-30 09:48:10|774.06|771.66|774.06|771.66|774.06|771.66|774.06|771.66|0
1648633700000|2022-03-30 09:48:20|773.87|771.47|774.06|771.66|774.06|771.66|773.87|771.47|0
1648633720000|2022-03-30 09:48:40|773.87|771.47|773.87|771.47|773.87|771.47|773.87|771.47|0
1648633730000|2022-03-30 09:48:50|773.96|771.56|774.06|771.66|774.06|771.66|773.87|771.47|0
1648633740000|2022-03-30 09:49:00|773.87|771.47|773.87|771.47|773.87|771.47|773.87|771.47|0
1648633760000|2022-03-30 09:49:20|773.67|771.27|773.48|771.08|773.67|771.27|773.48|771.08|0
1648633770000|2022-03-30 09:49:30|773.28|770.88|773.28|770.88|773.28|770.88|773.28|770.88|0
1648633780000|2022-03-30 09:49:40|773.08|770.68|772.89|770.49|773.08|770.68|772.89|770.49|0
1648633790000|2022-03-30 09:49:50|773.08|770.68|773.28|770.88|773.28|770.88|773.08|770.68|0
1648633800000|2022-03-30 09:50:00|773.08|770.68|773.28|770.88|773.28|770.88|773.08|770.68|0
1648633810000|2022-03-30 09:50:10|773.47|771.07|773.47|771.07|773.57|771.17|773.47|771.07|0
1648633820000|2022-03-30 09:50:20|773.57|771.17|773.57|771.17|773.57|771.17|773.47|771.07|0
1648633830000|2022-03-30 09:50:30|773.67|771.27|773.28|770.88|773.67|771.27|773.28|770.88|0
1648633850000|2022-03-30 09:50:50|773.37|770.97|773.47|771.07|773.47|771.07|773.28|770.88|0
1648633870000|2022-03-30 09:51:10|773.28|770.88|773.18|770.78|773.28|770.88|773.08|770.68|0
1648633880000|2022-03-30 09:51:20|773.08|770.68|773.18|770.78|773.18|770.78|773.08|770.68|0
1648633890000|2022-03-30 09:51:30|773.08|770.68|773.28|770.88|773.28|770.88|773.08|770.68|0
1648633900000|2022-03-30 09:51:40|773.37|770.97|773.47|771.07|773.47|771.07|773.37|770.97|0
1648633910000|2022-03-30 09:51:50|773.37|770.97|773.47|771.07|773.47|771.07|773.37|770.97|0
1648633920000|2022-03-30 09:52:00|773.28|770.88|773.28|770.88|773.28|770.88|773.28|770.88|0
1648633930000|2022-03-30 09:52:10|773.47|771.07|773.47|771.07|773.47|771.07|773.47|771.07|0
1648633940000|2022-03-30 09:52:20|773.76|771.36|773.86|771.46|773.86|771.46|773.76|771.36|0
1648633950000|2022-03-30 09:52:30|773.76|771.36|773.67|771.27|773.86|771.46|773.67|771.27|0
1648633960000|2022-03-30 09:52:40|773.86|771.46|773.86|771.46|773.86|771.46|773.86|771.46|0
1648633970000|2022-03-30 09:52:50|773.67|771.27|773.67|771.27|773.67|771.27|773.67|771.27|0
1648633990000|2022-03-30 09:53:10|773.86|771.46|773.86|771.46|773.86|771.46|773.86|771.46|0
1648634010000|2022-03-30 09:53:30|773.96|771.56|773.96|771.56|773.96|771.56|773.96|771.56|0
1648634020000|2022-03-30 09:53:40|773.86|771.46|774.06|771.66|774.06|771.66|773.86|771.46|0
1648634030000|2022-03-30 09:53:50|773.86|771.46|773.47|771.07|773.86|771.46|773.47|771.07|0
1648634040000|2022-03-30 09:54:00|773.67|771.27|773.47|771.07|773.67|771.27|773.47|771.07|0
1648634050000|2022-03-30 09:54:10|773.67|771.27|773.47|771.07|773.67|771.27|773.47|771.07|0
1648634080000|2022-03-30 09:54:40|772.3|769.9|772.3|769.9|772.3|769.9|772.3|769.9|0
1648634090000|2022-03-30 09:54:50|772.5|770.1|772.5|770.1|772.5|770.1|772.5|770.1|0
1648634100000|2022-03-30 09:55:00|772.3|769.9|772.11|769.71|772.5|770.1|772.11|769.71|0
1648634110000|2022-03-30 09:55:10|771.91|769.51|772.3|769.9|772.3|769.9|771.91|769.51|0
1648634120000|2022-03-30 09:55:20|772.11|769.71|772.69|770.29|772.69|770.29|772.11|769.71|0
1648634130000|2022-03-30 09:55:30|772.59|770.19|772.5|770.1|772.59|770.19|772.5|770.1|0
1648634140000|2022-03-30 09:55:40|772.59|770.19|772.5|770.1|772.59|770.19|772.5|770.1|0
1648634150000|2022-03-30 09:55:50|772.69|770.29|772.89|770.49|773.08|770.68|772.69|770.29|0
1648634160000|2022-03-30 09:56:00|773.08|770.68|773.08|770.68|773.08|770.68|773.08|770.68|0
1648634170000|2022-03-30 09:56:10|772.89|770.49|772.69|770.29|772.89|770.49|772.69|770.29|0
1648634180000|2022-03-30 09:56:20|773.08|770.68|772.89|770.49|773.08|770.68|772.89|770.49|0
1648634190000|2022-03-30 09:56:30|773.08|770.68|773.08|770.68|773.08|770.68|772.89|770.49|0
1648634200000|2022-03-30 09:56:40|772.89|770.49|772.69|770.29|772.89|770.49|772.69|770.29|0
1648634210000|2022-03-30 09:56:50|772.5|770.1|772.5|770.1|772.5|770.1|772.5|770.1|0
1648634220000|2022-03-30 09:57:00|772.69|770.29|772.69|770.29|772.69|770.29|772.69|770.29|0
1648634240000|2022-03-30 09:57:20|772.79|770.39|772.69|770.29|772.79|770.39|772.59|770.19|0
1648634250000|2022-03-30 09:57:30|772.89|770.49|772.89|770.49|772.89|770.49|772.69|770.29|0
1648634270000|2022-03-30 09:57:50|773.08|770.68|773.08|770.68|773.08|770.68|773.08|770.68|0
1648634280000|2022-03-30 09:58:00|773.28|770.88|773.08|770.68|773.28|770.88|772.89|770.49|0
1648634290000|2022-03-30 09:58:10|773.28|770.88|773.28|770.88|773.28|770.88|773.28|770.88|0
1648634300000|2022-03-30 09:58:20|772.89|770.49|772.89|770.49|772.89|770.49|772.78|770.38|0
1648634320000|2022-03-30 09:58:40|772.69|770.29|772.69|770.29|772.69|770.29|772.69|770.29|0
1648634340000|2022-03-30 09:59:00|772.59|770.19|772.69|770.29|772.69|770.29|772.59|770.19|0
1648634350000|2022-03-30 09:59:10|772.89|770.49|772.89|770.49|772.89|770.49|772.89|770.49|0
1648634360000|2022-03-30 09:59:20|773.08|770.68|773.08|770.68|773.08|770.68|773.08|770.68|0
1648634370000|2022-03-30 09:59:30|773.28|770.88|773.28|770.88|773.28|770.88|773.08|770.68|0
1648634380000|2022-03-30 09:59:40|773.47|771.07|773.47|771.07|773.47|771.07|773.47|771.07|0
1648634390000|2022-03-30 09:59:50|773.67|771.27|773.67|771.27|773.86|771.46|773.67|771.27|0
1648634400000|2022-03-30 10:00:00|773.76|771.36|769.77|767.37|773.76|771.36|769.77|767.37|0
1648634410000|2022-03-30 10:00:10|767.82|765.42|770.16|767.76|770.16|767.76|767.82|765.42|0
1648634420000|2022-03-30 10:00:20|770.55|768.15|771.22|768.82|771.33|768.93|770.55|768.15|0
1648634430000|2022-03-30 10:00:30|770.16|767.76|770.94|768.54|771.13|768.73|770.16|767.76|0
1648634440000|2022-03-30 10:00:40|769.86|767.46|770.94|768.54|770.94|768.54|769.86|767.46|0
1648634450000|2022-03-30 10:00:50|770.55|768.15|770.64|768.24|770.74|768.34|770.55|768.15|0
1648634460000|2022-03-30 10:01:00|770.55|768.15|770.64|768.24|770.74|768.34|770.55|768.15|0
1648634470000|2022-03-30 10:01:10|770.35|767.95|770.05|767.65|770.35|767.95|770.05|767.65|0
1648634480000|2022-03-30 10:01:20|770.16|767.76|770.74|768.34|770.74|768.34|770.16|767.76|0
1648634490000|2022-03-30 10:01:30|770.83|768.43|771.61|769.21|771.71|769.31|770.83|768.43|0
1648634500000|2022-03-30 10:01:40|771.52|769.12|771.52|769.12|771.71|769.31|771.52|769.12|0
1648634510000|2022-03-30 10:01:50|771.61|769.21|771.42|769.02|771.61|769.21|771.42|769.02|0
1648634520000|2022-03-30 10:02:00|771.52|769.12|771.42|769.02|771.52|769.12|771.42|769.02|0
1648634530000|2022-03-30 10:02:10|771.52|769.12|771.71|769.31|771.71|769.31|771.52|769.12|0
1648634540000|2022-03-30 10:02:20|772|769.6|772.69|770.29|772.69|770.29|772|769.6|0
1648634550000|2022-03-30 10:02:30|772.49|770.09|772.49|770.09|772.49|770.09|772.49|770.09|0
1648634560000|2022-03-30 10:02:40|772.3|769.9|771.91|769.51|772.3|769.9|771.91|769.51|0
1648634570000|2022-03-30 10:02:50|771.71|769.31|771.71|769.31|771.71|769.31|771.61|769.21|0
1648634580000|2022-03-30 10:03:00|771.52|769.12|771.32|768.92|771.52|769.12|771.32|768.92|0
1648634590000|2022-03-30 10:03:10|771.71|769.31|771.71|769.31|771.91|769.51|771.71|769.31|0
1648634600000|2022-03-30 10:03:20|771.81|769.41|771.91|769.51|771.91|769.51|771.71|769.31|0
1648634610000|2022-03-30 10:03:30|772|769.6|771.91|769.51|772|769.6|771.81|769.41|0
1648634620000|2022-03-30 10:03:40|772|769.6|772.3|769.9|772.3|769.9|772|769.6|0
1648634630000|2022-03-30 10:03:50|772.2|769.8|771.91|769.51|772.3|769.9|771.91|769.51|0
1648634640000|2022-03-30 10:04:00|772.1|769.7|772.1|769.7|772.3|769.9|772.1|769.7|0
1648634650000|2022-03-30 10:04:10|772.3|769.9|772.1|769.7|772.3|769.9|772.1|769.7|0
1648634660000|2022-03-30 10:04:20|772|769.6|772.1|769.7|772.1|769.7|772|769.6|0
1648634670000|2022-03-30 10:04:30|772.2|769.8|772.1|769.7|772.2|769.8|772.1|769.7|0
1648634680000|2022-03-30 10:04:40|771.91|769.51|771.71|769.31|771.91|769.51|771.71|769.31|0
1648634690000|2022-03-30 10:04:50|771.91|769.51|771.91|769.51|771.91|769.51|771.91|769.51|0
1648634700000|2022-03-30 10:05:00|772.2|769.8|772.3|769.9|772.3|769.9|772.1|769.7|0
1648634710000|2022-03-30 10:05:10|772.69|770.29|772.78|770.38|772.78|770.38|772.69|770.29|0
1648634720000|2022-03-30 10:05:20|772.69|770.29|772.49|770.09|772.69|770.29|772.49|770.09|0
1648634730000|2022-03-30 10:05:30|772.59|770.19|772.69|770.29|772.69|770.29|772.59|770.19|0
1648634740000|2022-03-30 10:05:40|772.59|770.19|772.59|770.19|772.69|770.29|772.59|770.19|0
1648634750000|2022-03-30 10:05:50|772.69|770.29|772.69|770.29|772.69|770.29|772.69|770.29|0
1648634760000|2022-03-30 10:06:00|772.88|770.48|772.88|770.48|772.88|770.48|772.88|770.48|0
1648634770000|2022-03-30 10:06:10|772.98|770.58|772.39|769.99|772.98|770.58|772.3|769.9|0
1648634780000|2022-03-30 10:06:20|772.49|770.09|772.49|770.09|772.49|770.09|772.49|770.09|0
1648634790000|2022-03-30 10:06:30|772.1|769.7|772.1|769.7|772.3|769.9|772.1|769.7|0
1648634800000|2022-03-30 10:06:40|771.91|769.51|771.91|769.51|771.91|769.51|771.91|769.51|0
1648634810000|2022-03-30 10:06:50|771.52|769.12|771.42|769.02|771.52|769.12|771.32|768.92|0
1648634820000|2022-03-30 10:07:00|771.52|769.12|771.52|769.12|771.61|769.21|771.52|769.12|0
1648634830000|2022-03-30 10:07:10|771.32|768.92|771.52|769.12|771.52|769.12|771.32|768.92|0
1648634840000|2022-03-30 10:07:20|771.61|769.21|771.13|768.73|771.61|769.21|771.13|768.73|0
1648634850000|2022-03-30 10:07:30|770.93|768.53|771.13|768.73|771.13|768.73|770.93|768.53|0
1648634860000|2022-03-30 10:07:40|771.22|768.82|771.03|768.63|771.22|768.82|771.03|768.63|0
1648634870000|2022-03-30 10:07:50|770.93|768.53|769.96|767.56|770.93|768.53|769.96|767.56|0
1648634880000|2022-03-30 10:08:00|770.15|767.75|769.76|767.36|770.15|767.75|769.76|767.36|0
1648634890000|2022-03-30 10:08:10|769.96|767.56|769.96|767.56|770.15|767.75|769.96|767.56|0
1648634900000|2022-03-30 10:08:20|769.86|767.46|769.37|766.97|769.86|767.46|769.37|766.97|0
1648634910000|2022-03-30 10:08:30|768.98|766.58|769.18|766.78|769.37|766.97|768.98|766.58|0
1648634920000|2022-03-30 10:08:40|769.27|766.87|769.08|766.68|769.27|766.87|769.08|766.68|0
1648634930000|2022-03-30 10:08:50|768.88|766.48|769.18|766.78|769.18|766.78|768.88|766.48|0
1648634940000|2022-03-30 10:09:00|769.08|766.68|769.37|766.97|769.37|766.97|769.08|766.68|0
1648634950000|2022-03-30 10:09:10|769.18|766.78|769.47|767.07|769.57|767.17|769.18|766.78|0
1648634960000|2022-03-30 10:09:20|769.37|766.97|769.18|766.78|769.37|766.97|769.08|766.68|0
1648634970000|2022-03-30 10:09:30|769.08|766.68|769.18|766.78|769.27|766.87|769.08|766.68|0
1648634980000|2022-03-30 10:09:40|769.27|766.87|769.37|766.97|769.37|766.97|769.18|766.78|0
1648634990000|2022-03-30 10:09:50|769.27|766.87|769.27|766.87|769.27|766.87|769.18|766.78|0
1648635000000|2022-03-30 10:10:00|769.18|766.78|768.98|766.58|769.18|766.78|768.98|766.58|0
1648635010000|2022-03-30 10:10:10|768.88|766.48|768.59|766.19|768.88|766.48|768.59|766.19|0
1648635020000|2022-03-30 10:10:20|768.79|766.39|768.79|766.39|768.79|766.39|768.79|766.39|0
1648635030000|2022-03-30 10:10:30|768.69|766.29|768.79|766.39|768.79|766.39|768.69|766.29|0
1648635040000|2022-03-30 10:10:40|768.88|766.48|768.98|766.58|768.98|766.58|768.88|766.48|0
1648635050000|2022-03-30 10:10:50|768.79|766.39|768.79|766.39|768.79|766.39|768.79|766.39|0
1648635060000|2022-03-30 10:11:00|768.69|766.29|768.79|766.39|768.79|766.39|768.69|766.29|0
1648635070000|2022-03-30 10:11:10|768.59|766.19|768.98|766.58|768.98|766.58|768.59|766.19|0
1648635080000|2022-03-30 10:11:20|769.08|766.68|769.37|766.97|769.37|766.97|769.08|766.68|0
1648635090000|2022-03-30 10:11:30|769.27|766.87|769.27|766.87|769.27|766.87|769.27|766.87|0
1648635100000|2022-03-30 10:11:40|769.18|766.78|769.76|767.36|769.76|767.36|769.18|766.78|0
1648635110000|2022-03-30 10:11:50|769.86|767.46|769.66|767.26|769.86|767.46|769.66|767.26|0
1648635120000|2022-03-30 10:12:00|769.76|767.36|769.76|767.36|769.76|767.36|769.76|767.36|0
1648635130000|2022-03-30 10:12:10|769.86|767.46|769.76|767.36|770.15|767.75|769.76|767.36|0
1648635140000|2022-03-30 10:12:20|769.57|767.17|769.86|767.46|769.96|767.56|769.57|767.17|0
1648635150000|2022-03-30 10:12:30|769.76|767.36|769.37|766.97|769.76|767.36|769.27|766.87|0
1648635160000|2022-03-30 10:12:40|769.18|766.78|768.98|766.58|769.18|766.78|768.98|766.58|0
1648635170000|2022-03-30 10:12:50|769.37|766.97|769.27|766.87|769.37|766.97|769.27|766.87|0
1648635180000|2022-03-30 10:13:00|769.47|767.07|769.27|766.87|769.47|767.07|769.27|766.87|0
1648635190000|2022-03-30 10:13:10|769.37|766.97|769.18|766.78|769.37|766.97|769.18|766.78|0
1648635200000|2022-03-30 10:13:20|768.98|766.58|769.27|766.87|769.27|766.87|768.98|766.58|0
1648635210000|2022-03-30 10:13:30|769.18|766.78|768.98|766.58|769.18|766.78|768.98|766.58|0
1648635220000|2022-03-30 10:13:40|769.18|766.78|769.57|767.17|769.57|767.17|769.18|766.78|0
1648635230000|2022-03-30 10:13:50|769.46|767.06|769.46|767.06|769.46|767.06|769.46|767.06|0
1648635240000|2022-03-30 10:14:00|769.37|766.97|769.37|766.97|769.37|766.97|769.37|766.97|0
1648635250000|2022-03-30 10:14:10|769.46|767.06|769.37|766.97|769.57|767.17|769.37|766.97|0
1648635260000|2022-03-30 10:14:20|768.79|766.39|768.79|766.39|768.98|766.58|768.79|766.39|0
1648635280000|2022-03-30 10:14:40|768.88|766.48|768.88|766.48|769.18|766.78|768.88|766.48|0
1648635290000|2022-03-30 10:14:50|768.98|766.58|769.37|766.97|769.37|766.97|768.98|766.58|0
1648635300000|2022-03-30 10:15:00|769.46|767.06|769.46|767.06|769.46|767.06|769.46|767.06|0
1648635310000|2022-03-30 10:15:10|769.57|767.17|769.66|767.26|769.76|767.36|769.57|767.17|0
1648635320000|2022-03-30 10:15:20|769.76|767.36|769.76|767.36|769.76|767.36|769.57|767.17|0
1648635330000|2022-03-30 10:15:30|769.46|767.06|769.07|766.67|769.46|767.06|768.98|766.58|0
1648635340000|2022-03-30 10:15:40|769.18|766.78|769.37|766.97|769.37|766.97|769.18|766.78|0
1648635350000|2022-03-30 10:15:50|769.27|766.87|768.88|766.48|769.27|766.87|768.88|766.48|0
1648635360000|2022-03-30 10:16:00|768.98|766.58|768.79|766.39|768.98|766.58|768.79|766.39|0
1648635370000|2022-03-30 10:16:10|768.88|766.48|768.88|766.48|768.88|766.48|768.88|766.48|0
1648635380000|2022-03-30 10:16:20|768.98|766.58|768.79|766.39|768.98|766.58|768.79|766.39|0
1648635390000|2022-03-30 10:16:30|768.4|766|768.2|765.8|768.4|766|768.2|765.8|0
1648635400000|2022-03-30 10:16:40|768.3|765.9|768.2|765.8|768.3|765.9|768.2|765.8|0
1648635410000|2022-03-30 10:16:50|768.01|765.61|767.81|765.41|768.01|765.61|767.81|765.41|0
1648635420000|2022-03-30 10:17:00|767.71|765.31|768.2|765.8|768.2|765.8|767.71|765.31|0
1648635430000|2022-03-30 10:17:10|768.3|765.9|767.91|765.51|768.3|765.9|767.81|765.41|0
1648635440000|2022-03-30 10:17:20|767.81|765.41|767.42|765.02|767.81|765.41|767.42|765.02|0
1648635450000|2022-03-30 10:17:30|767.23|764.83|767.42|765.02|767.42|765.02|767.23|764.83|0
1648635460000|2022-03-30 10:17:40|767.23|764.83|767.42|765.02|767.42|765.02|767.23|764.83|0
1648635470000|2022-03-30 10:17:50|767.62|765.22|767.62|765.22|767.62|765.22|767.62|765.22|0
1648635480000|2022-03-30 10:18:00|767.52|765.12|767.42|765.02|767.52|765.12|767.32|764.92|0
1648635490000|2022-03-30 10:18:10|767.91|765.51|768.4|766|768.4|766|767.81|765.41|0
1648635500000|2022-03-30 10:18:20|768.1|765.7|768.01|765.61|768.1|765.7|768.01|765.61|0
1648635510000|2022-03-30 10:18:30|768.2|765.8|768.2|765.8|768.2|765.8|768.2|765.8|0
1648635520000|2022-03-30 10:18:40|768.01|765.61|768.29|765.89|768.29|765.89|768.01|765.61|0
1648635530000|2022-03-30 10:18:50|768.4|766|768.2|765.8|768.4|766|768.2|765.8|0
1648635540000|2022-03-30 10:19:00|768.4|766|769.17|766.77|769.17|766.77|768.4|766|0
1648635550000|2022-03-30 10:19:10|769.37|766.97|769.37|766.97|769.37|766.97|769.37|766.97|0
1648635560000|2022-03-30 10:19:20|769.56|767.16|769.46|767.06|769.56|767.16|769.46|767.06|0
1648635570000|2022-03-30 10:19:30|769.37|766.97|768.78|766.38|769.37|766.97|768.78|766.38|0
1648635580000|2022-03-30 10:19:40|768.68|766.28|768.98|766.58|768.98|766.58|768.68|766.28|0
1648635590000|2022-03-30 10:19:50|769.17|766.77|769.56|767.16|769.56|767.16|769.17|766.77|0
1648635600000|2022-03-30 10:20:00|769.37|766.97|769.95|767.55|769.95|767.55|769.37|766.97|0
1648635610000|2022-03-30 10:20:10|769.85|767.45|769.95|767.55|769.95|767.55|769.85|767.45|0
1648635620000|2022-03-30 10:20:20|769.76|767.36|769.76|767.36|769.76|767.36|769.76|767.36|0
1648635630000|2022-03-30 10:20:30|769.66|767.26|769.56|767.16|769.76|767.36|769.56|767.16|0
1648635640000|2022-03-30 10:20:40|769.17|766.77|769.17|766.77|769.17|766.77|769.17|766.77|0
1648635650000|2022-03-30 10:20:50|769.37|766.97|769.17|766.77|769.37|766.97|769.17|766.77|0
1648635660000|2022-03-30 10:21:00|769.27|766.87|769.17|766.77|769.37|766.97|769.17|766.77|0
1648635670000|2022-03-30 10:21:10|768.98|766.58|769.56|767.16|769.56|767.16|768.98|766.58|0
1648635680000|2022-03-30 10:21:20|769.37|766.97|769.56|767.16|769.56|767.16|769.37|766.97|0
1648635690000|2022-03-30 10:21:30|769.66|767.26|769.76|767.36|769.76|767.36|769.66|767.26|0
1648635700000|2022-03-30 10:21:40|769.56|767.16|769.66|767.26|769.66|767.26|769.56|767.16|0
1648635710000|2022-03-30 10:21:50|769.56|767.16|769.37|766.97|769.56|767.16|769.37|766.97|0
1648635720000|2022-03-30 10:22:00|769.46|767.06|769.37|766.97|769.56|767.16|769.37|766.97|0
1648635730000|2022-03-30 10:22:10|769.46|767.06|769.56|767.16|769.56|767.16|769.37|766.97|0
1648635740000|2022-03-30 10:22:20|769.37|766.97|769.46|767.06|769.46|767.06|769.37|766.97|0
1648635750000|2022-03-30 10:22:30|769.56|767.16|769.37|766.97|769.56|767.16|769.37|766.97|0
1648635760000|2022-03-30 10:22:40|769.46|767.06|769.46|767.06|769.46|767.06|769.46|767.06|0
1648635770000|2022-03-30 10:22:50|769.56|767.16|769.56|767.16|769.56|767.16|769.56|767.16|0
1648635780000|2022-03-30 10:23:00|769.76|767.36|769.37|766.97|769.76|767.36|769.37|766.97|0
1648635790000|2022-03-30 10:23:10|769.17|766.77|769.17|766.77|769.17|766.77|769.17|766.77|0
1648635800000|2022-03-30 10:23:20|769.27|766.87|769.27|766.87|769.27|766.87|769.27|766.87|0
1648635810000|2022-03-30 10:23:30|769.17|766.77|769.27|766.87|769.27|766.87|769.17|766.77|0
1648635820000|2022-03-30 10:23:40|769.56|767.16|769.66|767.26|769.66|767.26|769.56|767.16|0
1648635830000|2022-03-30 10:23:50|769.76|767.36|769.76|767.36|769.95|767.55|769.76|767.36|0
1648635840000|2022-03-30 10:24:00|769.95|767.55|770.15|767.75|770.15|767.75|769.95|767.55|0
1648635850000|2022-03-30 10:24:10|770.34|767.94|770.24|767.84|770.34|767.94|770.24|767.84|0
1648635860000|2022-03-30 10:24:20|770.34|767.94|770.34|767.94|770.34|767.94|770.24|767.84|0
1648635870000|2022-03-30 10:24:30|770.15|767.75|770.04|767.64|770.15|767.75|769.95|767.55|0
1648635880000|2022-03-30 10:24:40|770.15|767.75|770.34|767.94|770.34|767.94|770.15|767.75|0
1648635890000|2022-03-30 10:24:50|770.43|768.03|770.34|767.94|770.43|768.03|770.34|767.94|0
1648635900000|2022-03-30 10:25:00|770.24|767.84|770.15|767.75|770.34|767.94|770.15|767.75|0
1648635910000|2022-03-30 10:25:10|770.04|767.64|770.15|767.75|770.15|767.75|769.95|767.55|0
1648635920000|2022-03-30 10:25:20|770.34|767.94|770.34|767.94|770.34|767.94|770.34|767.94|0
1648635930000|2022-03-30 10:25:30|770.15|767.75|770.15|767.75|770.15|767.75|770.15|767.75|0
1648635940000|2022-03-30 10:25:40|770.04|767.64|770.15|767.75|770.15|767.75|769.95|767.55|0
1648635950000|2022-03-30 10:25:50|769.95|767.55|769.95|767.55|769.95|767.55|769.95|767.55|0
1648635960000|2022-03-30 10:26:00|770.15|767.75|770.34|767.94|770.43|768.03|770.15|767.75|0
1648635970000|2022-03-30 10:26:10|770.73|768.33|770.34|767.94|770.73|768.33|770.34|767.94|0
1648635980000|2022-03-30 10:26:20|770.43|768.03|770.54|768.14|770.54|768.14|770.43|768.03|0
1648635990000|2022-03-30 10:26:30|770.73|768.33|770.92|768.52|770.92|768.52|770.73|768.33|0
1648636000000|2022-03-30 10:26:40|770.73|768.33|770.73|768.33|770.73|768.33|770.73|768.33|0
1648636010000|2022-03-30 10:26:50|771.12|768.72|771.12|768.72|771.12|768.72|771.12|768.72|0
1648636020000|2022-03-30 10:27:00|770.92|768.52|771.12|768.72|771.12|768.72|770.92|768.52|0
1648636030000|2022-03-30 10:27:10|770.92|768.52|771.12|768.72|771.12|768.72|770.92|768.52|0
1648636040000|2022-03-30 10:27:20|770.73|768.33|770.73|768.33|770.73|768.33|770.73|768.33|0
1648636050000|2022-03-30 10:27:30|770.92|768.52|770.34|767.94|770.92|768.52|770.34|767.94|0
1648636060000|2022-03-30 10:27:40|770.53|768.13|770.34|767.94|770.53|768.13|770.34|767.94|0
1648636070000|2022-03-30 10:27:50|770.53|768.13|770.34|767.94|770.53|768.13|770.34|767.94|0
1648636080000|2022-03-30 10:28:00|770.24|767.84|770.04|767.64|770.24|767.84|770.04|767.64|0
1648636090000|2022-03-30 10:28:10|770.14|767.74|770.34|767.94|770.34|767.94|770.14|767.74|0
1648636100000|2022-03-30 10:28:20|770.53|768.13|770.34|767.94|770.53|768.13|770.14|767.74|0
1648636110000|2022-03-30 10:28:30|770.24|767.84|770.14|767.74|770.24|767.84|770.14|767.74|0
1648636120000|2022-03-30 10:28:40|770.34|767.94|770.14|767.74|770.34|767.94|770.14|767.74|0
1648636130000|2022-03-30 10:28:50|769.75|767.35|770.04|767.64|770.04|767.64|769.75|767.35|0
1648636140000|2022-03-30 10:29:00|770.14|767.74|769.95|767.55|770.14|767.74|769.95|767.55|0
1648636150000|2022-03-30 10:29:10|770.04|767.64|770.04|767.64|770.14|767.74|770.04|767.64|0
1648636160000|2022-03-30 10:29:20|770.14|767.74|770.14|767.74|770.14|767.74|770.14|767.74|0
1648636170000|2022-03-30 10:29:30|769.95|767.55|769.95|767.55|769.95|767.55|769.95|767.55|0
1648636180000|2022-03-30 10:29:40|770.14|767.74|770.14|767.74|770.14|767.74|770.14|767.74|0
1648636200000|2022-03-30 10:30:00|770.04|767.64|770.34|767.94|770.34|767.94|770.04|767.64|0
1648636210000|2022-03-30 10:30:10|769.95|767.55|769.95|767.55|769.95|767.55|769.95|767.55|0
1648636220000|2022-03-30 10:30:20|770.04|767.64|770.43|768.03|770.43|768.03|770.04|767.64|0
1648636230000|2022-03-30 10:30:30|770.24|767.84|770.14|767.74|770.34|767.94|770.14|767.74|0
1648636250000|2022-03-30 10:30:50|770.24|767.84|770.14|767.74|770.24|767.84|770.14|767.74|0
1648636260000|2022-03-30 10:31:00|769.85|767.45|769.95|767.55|769.95|767.55|769.85|767.45|0
1648636270000|2022-03-30 10:31:10|770.14|767.74|770.14|767.74|770.14|767.74|770.14|767.74|0
1648636280000|2022-03-30 10:31:20|770.04|767.64|770.24|767.84|770.24|767.84|770.04|767.64|0
1648636290000|2022-03-30 10:31:30|770.53|768.13|770.34|767.94|770.53|768.13|770.34|767.94|0
1648636310000|2022-03-30 10:31:50|770.53|768.13|770.53|768.13|770.53|768.13|770.53|768.13|0
1648636330000|2022-03-30 10:32:10|770.63|768.23|770.63|768.23|770.73|768.33|770.63|768.23|0
1648636340000|2022-03-30 10:32:20|770.53|768.13|770.53|768.13|770.53|768.13|770.34|767.94|0
1648636350000|2022-03-30 10:32:30|770.73|768.33|770.53|768.13|770.73|768.33|770.53|768.13|0
1648636370000|2022-03-30 10:32:50|770.73|768.33|770.73|768.33|770.73|768.33|770.73|768.33|0
1648636390000|2022-03-30 10:33:10|770.53|768.13|770.53|768.13|770.53|768.13|770.53|768.13|0
1648636400000|2022-03-30 10:33:20|770.73|768.33|770.53|768.13|770.73|768.33|770.53|768.13|0
1648636410000|2022-03-30 10:33:30|770.34|767.94|770.34|767.94|770.43|768.03|770.34|767.94|0
1648636420000|2022-03-30 10:33:40|770.53|768.13|770.53|768.13|770.53|768.13|770.53|768.13|0
1648636440000|2022-03-30 10:34:00|770.73|768.33|770.73|768.33|770.73|768.33|770.73|768.33|0
1648636450000|2022-03-30 10:34:10|770.53|768.13|770.73|768.33|770.73|768.33|770.53|768.13|0
1648636460000|2022-03-30 10:34:20|770.53|768.13|770.53|768.13|770.53|768.13|770.53|768.13|0
1648636490000|2022-03-30 10:34:50|770.43|768.03|770.43|768.03|770.43|768.03|770.43|768.03|0
1648636500000|2022-03-30 10:35:00|770.53|768.13|770.53|768.13|770.53|768.13|770.43|768.03|0
1648636510000|2022-03-30 10:35:10|770.73|768.33|770.73|768.33|770.73|768.33|770.73|768.33|0
1648636520000|2022-03-30 10:35:20|770.53|768.13|770.53|768.13|770.63|768.23|770.53|768.13|0
1648636540000|2022-03-30 10:35:40|770.34|767.94|770.34|767.94|770.34|767.94|770.34|767.94|0
1648636550000|2022-03-30 10:35:50|770.53|768.13|770.53|768.13|770.53|768.13|770.53|768.13|0
1648636570000|2022-03-30 10:36:10|770.73|768.33|770.92|768.52|770.92|768.52|770.73|768.33|0
1648636580000|2022-03-30 10:36:20|771.12|768.72|770.92|768.52|771.12|768.72|770.92|768.52|0
1648636590000|2022-03-30 10:36:30|770.73|768.33|770.82|768.42|770.82|768.42|770.73|768.33|0
1648636600000|2022-03-30 10:36:40|770.92|768.52|770.92|768.52|770.92|768.52|770.92|768.52|0
1648636610000|2022-03-30 10:36:50|770.82|768.42|770.82|768.42|770.82|768.42|770.82|768.42|0
1648636620000|2022-03-30 10:37:00|770.92|768.52|770.73|768.33|770.92|768.52|770.53|768.13|0
1648636630000|2022-03-30 10:37:10|770.62|768.22|770.73|768.33|770.73|768.33|770.62|768.22|0
1648636650000|2022-03-30 10:37:30|770.92|768.52|770.92|768.52|770.92|768.52|770.92|768.52|0
1648636660000|2022-03-30 10:37:40|770.82|768.42|770.82|768.42|770.82|768.42|770.82|768.42|0
1648636670000|2022-03-30 10:37:50|770.92|768.52|770.92|768.52|770.92|768.52|770.92|768.52|0
1648636680000|2022-03-30 10:38:00|770.82|768.42|770.82|768.42|770.82|768.42|770.82|768.42|0
1648636690000|2022-03-30 10:38:10|770.92|768.52|770.92|768.52|770.92|768.52|770.82|768.42|0
1648636700000|2022-03-30 10:38:20|770.82|768.42|770.92|768.52|770.92|768.52|770.82|768.42|0
1648636710000|2022-03-30 10:38:30|770.73|768.33|770.73|768.33|770.73|768.33|770.73|768.33|0
1648636720000|2022-03-30 10:38:40|770.82|768.42|770.92|768.52|770.92|768.52|770.82|768.42|0
1648636730000|2022-03-30 10:38:50|770.82|768.42|770.92|768.52|770.92|768.52|770.82|768.42|0
1648636750000|2022-03-30 10:39:10|771.11|768.71|771.31|768.91|771.31|768.91|771.11|768.71|0
1648636760000|2022-03-30 10:39:20|771.4|769|771.4|769|771.5|769.1|771.31|768.91|0
1648636770000|2022-03-30 10:39:30|771.31|768.91|771.31|768.91|771.31|768.91|771.31|768.91|0
1648636790000|2022-03-30 10:39:50|771.5|769.1|771.11|768.71|771.5|769.1|771.11|768.71|0
1648636800000|2022-03-30 10:40:00|770.72|768.32|770.53|768.13|770.72|768.32|770.53|768.13|0
1648636810000|2022-03-30 10:40:10|770.72|768.32|770.72|768.32|770.72|768.32|770.53|768.13|0
1648636820000|2022-03-30 10:40:20|770.92|768.52|770.92|768.52|770.92|768.52|770.92|768.52|0
1648636830000|2022-03-30 10:40:30|771.31|768.91|771.11|768.71|771.31|768.91|771.11|768.71|0
1648636840000|2022-03-30 10:40:40|770.92|768.52|771.11|768.71|771.11|768.71|770.92|768.52|0
1648636850000|2022-03-30 10:40:50|770.92|768.52|770.72|768.32|770.92|768.52|770.72|768.32|0
1648636860000|2022-03-30 10:41:00|770.92|768.52|771.01|768.61|771.01|768.61|770.72|768.32|0
1648636870000|2022-03-30 10:41:10|770.92|768.52|770.92|768.52|770.92|768.52|770.82|768.42|0
1648636880000|2022-03-30 10:41:20|771.01|768.61|771.31|768.91|771.31|768.91|771.01|768.61|0
1648636890000|2022-03-30 10:41:30|771.5|769.1|771.7|769.3|771.7|769.3|771.5|769.1|0
1648636900000|2022-03-30 10:41:40|771.5|769.1|771.7|769.3|771.7|769.3|771.5|769.1|0
1648636920000|2022-03-30 10:42:00|771.6|769.2|771.6|769.2|771.6|769.2|771.6|769.2|0
1648636930000|2022-03-30 10:42:10|771.7|769.3|771.7|769.3|771.7|769.3|771.7|769.3|0
1648636940000|2022-03-30 10:42:20|771.5|769.1|771.5|769.1|771.5|769.1|771.31|768.91|0
1648636950000|2022-03-30 10:42:30|771.31|768.91|771.31|768.91|771.4|769|771.31|768.91|0
1648636960000|2022-03-30 10:42:40|771.4|769|771.4|769|771.4|769|771.4|769|0
1648636970000|2022-03-30 10:42:50|771.7|769.3|771.89|769.49|771.89|769.49|771.7|769.3|0
1648636980000|2022-03-30 10:43:00|772.09|769.69|771.89|769.49|772.09|769.69|771.89|769.49|0
1648637000000|2022-03-30 10:43:20|771.7|769.3|771.89|769.49|771.89|769.49|771.7|769.3|0
1648637010000|2022-03-30 10:43:30|771.7|769.3|771.89|769.49|771.89|769.49|771.7|769.3|0
1648637020000|2022-03-30 10:43:40|772.09|769.69|772.09|769.69|772.09|769.69|772.09|769.69|0
1648637040000|2022-03-30 10:44:00|771.89|769.49|771.5|769.1|771.89|769.49|771.31|768.91|0
1648637050000|2022-03-30 10:44:10|771.31|768.91|771.5|769.1|771.5|769.1|771.11|768.71|0
1648637060000|2022-03-30 10:44:20|771.4|769|771.4|769|771.4|769|771.4|769|0
1648637070000|2022-03-30 10:44:30|771.5|769.1|771.31|768.91|771.5|769.1|771.31|768.91|0
1648637080000|2022-03-30 10:44:40|771.11|768.71|771.4|769|771.4|769|771.11|768.71|0
1648637090000|2022-03-30 10:44:50|771.31|768.91|771.31|768.91|771.5|769.1|771.31|768.91|0
1648637100000|2022-03-30 10:45:00|771.4|769|771.5|769.1|771.6|769.2|771.4|769|0
1648637110000|2022-03-30 10:45:10|771.7|769.3|771.89|769.49|771.89|769.49|771.7|769.3|0
1648637120000|2022-03-30 10:45:20|772.09|769.69|772.09|769.69|772.09|769.69|772.09|769.69|0
1648637140000|2022-03-30 10:45:40|771.89|769.49|771.89|769.49|771.89|769.49|771.89|769.49|0
1648637150000|2022-03-30 10:45:50|771.7|769.3|771.89|769.49|771.89|769.49|771.7|769.3|0
1648637160000|2022-03-30 10:46:00|772.28|769.88|772.48|770.08|772.48|770.08|772.28|769.88|0
1648637170000|2022-03-30 10:46:10|772.28|769.88|772.48|770.08|772.48|770.08|772.28|769.88|0
1648637190000|2022-03-30 10:46:30|772.28|769.88|772.48|770.08|772.48|770.08|772.28|769.88|0
1648637200000|2022-03-30 10:46:40|772.38|769.98|772.28|769.88|772.38|769.98|772.28|769.88|0
1648637210000|2022-03-30 10:46:50|772.38|769.98|772.48|770.08|772.48|770.08|772.38|769.98|0
1648637220000|2022-03-30 10:47:00|772.67|770.27|772.67|770.27|772.67|770.27|772.67|770.27|0
1648637240000|2022-03-30 10:47:20|772.87|770.47|772.87|770.47|772.87|770.47|772.87|770.47|0
1648637250000|2022-03-30 10:47:30|773.06|770.66|773.26|770.86|773.26|770.86|773.06|770.66|0
1648637260000|2022-03-30 10:47:40|773.45|771.05|773.26|770.86|773.45|771.05|773.26|770.86|0
1648637270000|2022-03-30 10:47:50|773.45|771.05|773.26|770.86|773.45|771.05|773.26|770.86|0
1648637280000|2022-03-30 10:48:00|773.16|770.76|773.16|770.76|773.16|770.76|773.16|770.76|0
1648637290000|2022-03-30 10:48:10|773.26|770.86|773.45|771.05|773.45|771.05|773.26|770.86|0
1648637300000|2022-03-30 10:48:20|773.55|771.15|773.65|771.25|773.65|771.25|773.45|771.05|0
1648637310000|2022-03-30 10:48:30|774.04|771.64|774.04|771.64|774.04|771.64|774.04|771.64|0
1648637320000|2022-03-30 10:48:40|774.13|771.73|773.84|771.44|774.13|771.73|773.84|771.44|0
1648637330000|2022-03-30 10:48:50|774.04|771.64|774.04|771.64|774.04|771.64|774.04|771.64|0
1648637340000|2022-03-30 10:49:00|773.84|771.44|773.84|771.44|773.84|771.44|773.84|771.44|0
1648637350000|2022-03-30 10:49:10|773.65|771.25|773.65|771.25|773.65|771.25|773.65|771.25|0
1648637360000|2022-03-30 10:49:20|773.45|771.05|773.65|771.25|773.65|771.25|773.45|771.05|0
1648637370000|2022-03-30 10:49:30|773.45|771.05|773.45|771.05|773.45|771.05|773.45|771.05|0
1648637380000|2022-03-30 10:49:40|773.65|771.25|773.65|771.25|773.65|771.25|773.65|771.25|0
1648637390000|2022-03-30 10:49:50|773.54|771.14|773.54|771.14|773.65|771.25|773.54|771.14|0
1648637400000|2022-03-30 10:50:00|773.45|771.05|773.45|771.05|773.45|771.05|773.45|771.05|0
1648637410000|2022-03-30 10:50:10|773.65|771.25|773.65|771.25|773.65|771.25|773.65|771.25|0
1648637420000|2022-03-30 10:50:20|773.26|770.86|773.26|770.86|773.26|770.86|773.26|770.86|0
1648637430000|2022-03-30 10:50:30|773.45|771.05|773.26|770.86|773.45|771.05|773.26|770.86|0
1648637440000|2022-03-30 10:50:40|773.35|770.95|773.45|771.05|773.45|771.05|773.35|770.95|0
1648637450000|2022-03-30 10:50:50|773.65|771.25|773.54|771.14|773.65|771.25|773.54|771.14|0
1648637460000|2022-03-30 10:51:00|773.45|771.05|773.45|771.05|773.54|771.14|773.45|771.05|0
1648637470000|2022-03-30 10:51:10|773.65|771.25|773.84|771.44|773.84|771.44|773.45|771.05|0
1648637480000|2022-03-30 10:51:20|773.65|771.25|773.65|771.25|773.65|771.25|773.65|771.25|0
1648637500000|2022-03-30 10:51:40|773.74|771.34|773.74|771.34|773.74|771.34|773.65|771.25|0
1648637510000|2022-03-30 10:51:50|774.04|771.64|773.74|771.34|774.04|771.64|773.65|771.25|0
1648637520000|2022-03-30 10:52:00|773.65|771.25|773.65|771.25|773.74|771.34|773.65|771.25|0
1648637530000|2022-03-30 10:52:10|773.84|771.44|773.93|771.53|773.93|771.53|773.84|771.44|0
1648637540000|2022-03-30 10:52:20|773.84|771.44|773.84|771.44|773.84|771.44|773.84|771.44|0
1648637550000|2022-03-30 10:52:30|773.74|771.34|773.84|771.44|773.84|771.44|773.74|771.34|0
1648637560000|2022-03-30 10:52:40|774.04|771.64|774.04|771.64|774.04|771.64|774.04|771.64|0
1648637570000|2022-03-30 10:52:50|774.13|771.73|774.23|771.83|774.23|771.83|774.13|771.73|0
1648637590000|2022-03-30 10:53:10|774.04|771.64|774.04|771.64|774.13|771.73|774.04|771.64|0
1648637600000|2022-03-30 10:53:20|774.13|771.73|774.04|771.64|774.13|771.73|774.04|771.64|0
1648637610000|2022-03-30 10:53:30|774.23|771.83|774.43|772.03|774.43|772.03|774.23|771.83|0
1648637620000|2022-03-30 10:53:40|774.62|772.22|774.62|772.22|774.62|772.22|774.62|772.22|0
1648637630000|2022-03-30 10:53:50|774.43|772.03|774.32|771.92|774.43|772.03|774.32|771.92|0
1648637640000|2022-03-30 10:54:00|774.23|771.83|774.43|772.03|774.43|772.03|774.23|771.83|0
1648637650000|2022-03-30 10:54:10|774.23|771.83|774.03|771.63|774.23|771.83|774.03|771.63|0
1648637660000|2022-03-30 10:54:20|773.84|771.44|773.84|771.44|773.84|771.44|773.84|771.44|0
1648637670000|2022-03-30 10:54:30|773.93|771.53|773.84|771.44|773.93|771.53|773.84|771.44|0
1648637680000|2022-03-30 10:54:40|773.93|771.53|773.84|771.44|773.93|771.53|773.84|771.44|0
1648637690000|2022-03-30 10:54:50|773.93|771.53|774.13|771.73|774.13|771.73|773.93|771.53|0
1648637700000|2022-03-30 10:55:00|774.23|771.83|774.32|771.92|774.32|771.92|774.23|771.83|0
1648637710000|2022-03-30 10:55:10|774.42|772.02|774.03|771.63|774.42|772.02|774.03|771.63|0
1648637720000|2022-03-30 10:55:20|773.93|771.53|773.84|771.44|773.93|771.53|773.84|771.44|0
1648637730000|2022-03-30 10:55:30|773.64|771.24|773.64|771.24|773.84|771.44|773.64|771.24|0
1648637760000|2022-03-30 10:56:00|773.45|771.05|773.64|771.24|773.64|771.24|773.45|771.05|0
1648637770000|2022-03-30 10:56:10|773.54|771.14|773.54|771.14|773.54|771.14|773.54|771.14|0
1648637780000|2022-03-30 10:56:20|773.45|771.05|773.45|771.05|773.45|771.05|773.25|770.85|0
1648637790000|2022-03-30 10:56:30|773.64|771.24|773.64|771.24|773.64|771.24|773.64|771.24|0
1648637800000|2022-03-30 10:56:40|773.45|771.05|773.45|771.05|773.45|771.05|773.45|771.05|0
1648637810000|2022-03-30 10:56:50|773.25|770.85|773.15|770.75|773.25|770.85|773.06|770.66|0
1648637820000|2022-03-30 10:57:00|773.25|770.85|773.06|770.66|773.25|770.85|773.06|770.66|0
1648637830000|2022-03-30 10:57:10|773.25|770.85|773.15|770.75|773.25|770.85|773.06|770.66|0
1648637840000|2022-03-30 10:57:20|773.06|770.66|773.06|770.66|773.06|770.66|773.06|770.66|0
1648637850000|2022-03-30 10:57:30|773.25|770.85|773.25|770.85|773.25|770.85|773.25|770.85|0
1648637880000|2022-03-30 10:58:00|773.45|771.05|773.45|771.05|773.45|771.05|773.45|771.05|0
1648637890000|2022-03-30 10:58:10|773.25|770.85|773.25|770.85|773.25|770.85|773.25|770.85|0
1648637900000|2022-03-30 10:58:20|773.06|770.66|772.67|770.27|773.06|770.66|772.67|770.27|0
1648637910000|2022-03-30 10:58:30|772.47|770.07|772.67|770.27|772.67|770.27|772.47|770.07|0
1648637920000|2022-03-30 10:58:40|772.86|770.46|772.67|770.27|772.86|770.46|772.67|770.27|0
1648637930000|2022-03-30 10:58:50|772.86|770.46|773.06|770.66|773.15|770.75|772.86|770.46|0
1648637940000|2022-03-30 10:59:00|772.96|770.56|773.06|770.66|773.06|770.66|772.96|770.56|0
1648637950000|2022-03-30 10:59:10|773.15|770.75|773.15|770.75|773.25|770.85|773.15|770.75|0
1648637960000|2022-03-30 10:59:20|773.25|770.85|773.25|770.85|773.25|770.85|773.25|770.85|0
1648637970000|2022-03-30 10:59:30|773.45|771.05|773.35|770.95|773.45|771.05|773.25|770.85|0
1648637980000|2022-03-30 10:59:40|773.25|770.85|772.47|770.07|773.25|770.85|772.47|770.07|0
1648637990000|2022-03-30 10:59:50|772.67|770.27|773.25|770.85|773.25|770.85|772.67|770.27|0
1648638000000|2022-03-30 11:00:00|773.45|771.05|773.45|771.05|773.45|771.05|773.25|770.85|0
1648638010000|2022-03-30 11:00:10|773.64|771.24|773.25|770.85|773.64|771.24|773.25|770.85|0
1648638020000|2022-03-30 11:00:20|773.35|770.95|773.84|771.44|773.84|771.44|773.35|770.95|0
1648638030000|2022-03-30 11:00:30|774.03|771.63|774.23|771.83|774.23|771.83|774.03|771.63|0
1648638040000|2022-03-30 11:00:40|774.42|772.02|774.42|772.02|774.62|772.22|774.42|772.02|0
1648638060000|2022-03-30 11:01:00|774.23|771.83|774.03|771.63|774.23|771.83|774.03|771.63|0
1648638070000|2022-03-30 11:01:10|773.64|771.24|773.64|771.24|773.64|771.24|773.64|771.24|0
1648638080000|2022-03-30 11:01:20|773.84|771.44|773.84|771.44|773.84|771.44|773.84|771.44|0
1648638090000|2022-03-30 11:01:30|773.74|771.34|773.64|771.24|773.74|771.34|773.64|771.24|0
1648638100000|2022-03-30 11:01:40|773.74|771.34|773.64|771.24|773.74|771.34|773.64|771.24|0
1648638110000|2022-03-30 11:01:50|773.84|771.44|773.64|771.24|773.84|771.44|773.45|771.05|0
1648638120000|2022-03-30 11:02:00|773.73|771.33|773.93|771.53|773.93|771.53|773.64|771.24|0
1648638130000|2022-03-30 11:02:10|774.23|771.83|774.42|772.02|774.42|772.02|774.23|771.83|0
1648638140000|2022-03-30 11:02:20|774.62|772.22|775.98|773.58|775.98|773.58|774.62|772.22|0
1648638150000|2022-03-30 11:02:30|776.18|773.78|775.79|773.39|776.18|773.78|775.79|773.39|0
1648638160000|2022-03-30 11:02:40|775.59|773.19|775.79|773.39|775.79|773.39|775.59|773.19|0
1648638170000|2022-03-30 11:02:50|775.4|773|775.79|773.39|775.79|773.39|775.4|773|0
1648638180000|2022-03-30 11:03:00|775.59|773.19|775.01|772.61|775.59|773.19|775.01|772.61|0
1648638190000|2022-03-30 11:03:10|775.2|772.8|775.59|773.19|775.59|773.19|775.2|772.8|0
1648638200000|2022-03-30 11:03:20|775.49|773.09|775.98|773.58|775.98|773.58|775.49|773.09|0
1648638210000|2022-03-30 11:03:30|776.08|773.68|775.59|773.19|776.18|773.78|775.59|773.19|0
1648638220000|2022-03-30 11:03:40|775.4|773|775.49|773.09|775.49|773.09|775.3|772.9|0
1648638230000|2022-03-30 11:03:50|775.69|773.29|775.59|773.19|775.69|773.29|775.49|773.09|0
1648638240000|2022-03-30 11:04:00|775.4|773|775.01|772.61|775.4|773|775.01|772.61|0
1648638250000|2022-03-30 11:04:10|775.4|773|775.4|773|775.4|773|775.3|772.9|0
1648638260000|2022-03-30 11:04:20|775.1|772.7|775.2|772.8|775.2|772.8|775.01|772.61|0
1648638280000|2022-03-30 11:04:40|775.1|772.7|775.1|772.7|775.1|772.7|775.1|772.7|0
1648638300000|2022-03-30 11:05:00|775.01|772.61|774.62|772.22|775.01|772.61|774.62|772.22|0
1648638310000|2022-03-30 11:05:10|774.81|772.41|774.81|772.41|774.81|772.41|774.81|772.41|0
1648638330000|2022-03-30 11:05:30|774.62|772.22|774.51|772.11|774.62|772.22|774.51|772.11|0
1648638340000|2022-03-30 11:05:40|774.03|771.63|774.03|771.63|774.23|771.83|774.03|771.63|0
1648638350000|2022-03-30 11:05:50|774.23|771.83|774.23|771.83|774.23|771.83|774.23|771.83|0
1648638360000|2022-03-30 11:06:00|774.12|771.72|774.32|771.92|774.32|771.92|774.12|771.72|0
1648638370000|2022-03-30 11:06:10|774.23|771.83|774.23|771.83|774.23|771.83|774.12|771.72|0
1648638380000|2022-03-30 11:06:20|774.03|771.63|773.83|771.43|774.23|771.83|773.83|771.43|0
1648638390000|2022-03-30 11:06:30|773.93|771.53|773.83|771.43|773.93|771.53|773.83|771.43|0
1648638400000|2022-03-30 11:06:40|773.73|771.33|773.83|771.43|773.83|771.43|773.64|771.24|0
1648638410000|2022-03-30 11:06:50|773.73|771.33|773.64|771.24|773.73|771.33|773.64|771.24|0
1648638420000|2022-03-30 11:07:00|773.44|771.04|773.64|771.24|773.64|771.24|773.44|771.04|0
1648638430000|2022-03-30 11:07:10|773.83|771.43|773.44|771.04|773.83|771.43|773.44|771.04|0
1648638440000|2022-03-30 11:07:20|773.25|770.85|773.25|770.85|773.25|770.85|773.25|770.85|0
1648638450000|2022-03-30 11:07:30|773.44|771.04|773.44|771.04|773.44|771.04|773.44|771.04|0
1648638460000|2022-03-30 11:07:40|773.25|770.85|773.25|770.85|773.25|770.85|773.25|770.85|0
1648638470000|2022-03-30 11:07:50|773.15|770.75|773.05|770.65|773.25|770.85|773.05|770.65|0
1648638480000|2022-03-30 11:08:00|773.25|770.85|773.25|770.85|773.34|770.94|773.25|770.85|0
1648638490000|2022-03-30 11:08:10|773.44|771.04|773.83|771.43|773.83|771.43|773.44|771.04|0
1648638500000|2022-03-30 11:08:20|773.64|771.24|773.44|771.04|773.64|771.24|773.44|771.04|0
1648638510000|2022-03-30 11:08:30|773.25|770.85|773.25|770.85|773.25|770.85|773.25|770.85|0
1648638520000|2022-03-30 11:08:40|773.05|770.65|773.25|770.85|773.25|770.85|773.05|770.65|0
1648638530000|2022-03-30 11:08:50|773.05|770.65|773.25|770.85|773.25|770.85|773.05|770.65|0
1648638540000|2022-03-30 11:09:00|773.05|770.65|772.86|770.46|773.05|770.65|772.86|770.46|0
1648638550000|2022-03-30 11:09:10|773.05|770.65|773.05|770.65|773.05|770.65|773.05|770.65|0
1648638560000|2022-03-30 11:09:20|773.25|770.85|773.15|770.75|773.25|770.85|773.15|770.75|0
1648638570000|2022-03-30 11:09:30|773.05|770.65|773.34|770.94|773.34|770.94|773.05|770.65|0
1648638580000|2022-03-30 11:09:40|773.25|770.85|773.25|770.85|773.25|770.85|773.25|770.85|0
1648638610000|2022-03-30 11:10:10|773.15|770.75|773.15|770.75|773.15|770.75|773.15|770.75|0
1648638620000|2022-03-30 11:10:20|773.05|770.65|773.25|770.85|773.25|770.85|773.05|770.65|0
1648638630000|2022-03-30 11:10:30|773.44|771.04|773.44|771.04|773.44|771.04|773.44|771.04|0
1648638640000|2022-03-30 11:10:40|773.64|771.24|773.64|771.24|773.64|771.24|773.64|771.24|0
1648638650000|2022-03-30 11:10:50|773.44|771.04|773.44|771.04|773.64|771.24|773.44|771.04|0
1648638660000|2022-03-30 11:11:00|773.64|771.24|773.64|771.24|773.64|771.24|773.64|771.24|0
1648638670000|2022-03-30 11:11:10|773.44|771.04|773.64|771.24|773.64|771.24|773.44|771.04|0
1648638680000|2022-03-30 11:11:20|773.54|771.14|773.44|771.04|773.64|771.24|773.44|771.04|0
1648638690000|2022-03-30 11:11:30|773.25|770.85|773.64|771.24|773.64|771.24|773.25|770.85|0
1648638700000|2022-03-30 11:11:40|773.54|771.14|773.25|770.85|773.54|771.14|773.25|770.85|0
1648638710000|2022-03-30 11:11:50|773.44|771.04|773.44|771.04|773.44|771.04|773.44|771.04|0
1648638720000|2022-03-30 11:12:00|773.25|770.85|773.25|770.85|773.25|770.85|773.25|770.85|0
1648638730000|2022-03-30 11:12:10|773.05|770.65|772.86|770.46|773.05|770.65|772.86|770.46|0
1648638740000|2022-03-30 11:12:20|773.05|770.65|772.86|770.46|773.05|770.65|772.86|770.46|0
1648638750000|2022-03-30 11:12:30|773.05|770.65|773.05|770.65|773.05|770.65|773.05|770.65|0
1648638760000|2022-03-30 11:12:40|772.95|770.55|773.83|771.43|773.83|771.43|772.95|770.55|0
1648638770000|2022-03-30 11:12:50|773.44|771.04|773.44|771.04|773.44|771.04|773.44|771.04|0
1648638780000|2022-03-30 11:13:00|773.64|771.24|773.64|771.24|773.64|771.24|773.64|771.24|0
1648638790000|2022-03-30 11:13:10|773.83|771.43|773.83|771.43|773.83|771.43|773.83|771.43|0
1648638800000|2022-03-30 11:13:20|774.03|771.63|774.03|771.63|774.03|771.63|774.03|771.63|0
1648638810000|2022-03-30 11:13:30|774.12|771.72|774.03|771.63|774.22|771.82|774.03|771.63|0
1648638820000|2022-03-30 11:13:40|773.83|771.43|773.93|771.53|774.03|771.63|773.83|771.43|0
1648638830000|2022-03-30 11:13:50|774.03|771.63|774.03|771.63|774.03|771.63|774.03|771.63|0
1648638840000|2022-03-30 11:14:00|774.22|771.82|774.22|771.82|774.22|771.82|774.22|771.82|0
1648638850000|2022-03-30 11:14:10|774.03|771.63|774.03|771.63|774.03|771.63|773.83|771.43|0
1648638860000|2022-03-30 11:14:20|773.83|771.43|773.93|771.53|774.03|771.63|773.83|771.43|0
1648638870000|2022-03-30 11:14:30|774.03|771.63|774.03|771.63|774.03|771.63|774.03|771.63|0
1648638890000|2022-03-30 11:14:50|773.83|771.43|773.73|771.33|773.83|771.43|773.64|771.24|0
1648638900000|2022-03-30 11:15:00|773.64|771.24|773.25|770.85|773.64|771.24|773.25|770.85|0
1648638910000|2022-03-30 11:15:10|773.44|771.04|772.86|770.46|773.44|771.04|772.86|770.46|0
1648638920000|2022-03-30 11:15:20|773.05|770.65|772.86|770.46|773.05|770.65|772.86|770.46|0
1648638930000|2022-03-30 11:15:30|772.95|770.55|773.44|771.04|773.44|771.04|772.95|770.55|0
1648638960000|2022-03-30 11:16:00|773.05|770.65|773.25|770.85|773.25|770.85|773.05|770.65|0
1648638970000|2022-03-30 11:16:10|773.44|771.04|773.44|771.04|773.44|771.04|773.44|771.04|0
1648638990000|2022-03-30 11:16:30|773.34|770.94|773.25|770.85|773.34|770.94|773.25|770.85|0
1648639010000|2022-03-30 11:16:50|773.83|771.43|773.83|771.43|773.83|771.43|773.83|771.43|0
1648639060000|2022-03-30 11:17:40|774.03|771.63|774.03|771.63|774.03|771.63|773.83|771.43|0
1648639080000|2022-03-30 11:18:00|774.22|771.82|774.03|771.63|774.42|772.02|774.03|771.63|0
1648639090000|2022-03-30 11:18:10|773.83|771.43|773.83|771.43|773.83|771.43|773.83|771.43|0
1648639110000|2022-03-30 11:18:30|773.63|771.23|773.63|771.23|773.63|771.23|773.63|771.23|0
1648639130000|2022-03-30 11:18:50|773.83|771.43|773.83|771.43|773.83|771.43|773.83|771.43|0
1648639150000|2022-03-30 11:19:10|773.63|771.23|773.83|771.43|773.83|771.43|773.63|771.23|0
1648639160000|2022-03-30 11:19:20|773.63|771.23|773.63|771.23|773.63|771.23|773.63|771.23|0
1648639170000|2022-03-30 11:19:30|773.83|771.43|773.83|771.43|773.83|771.43|773.83|771.43|0
1648639180000|2022-03-30 11:19:40|773.44|771.04|773.24|770.84|773.53|771.13|773.24|770.84|0
1648639200000|2022-03-30 11:20:00|773.05|770.65|773.05|770.65|773.05|770.65|772.85|770.45|0
1648639210000|2022-03-30 11:20:10|772.85|770.45|773.05|770.65|773.05|770.65|772.85|770.45|0
1648639230000|2022-03-30 11:20:30|773.83|771.43|774.02|771.62|774.22|771.82|773.83|771.43|0
1648639240000|2022-03-30 11:20:40|774.12|771.72|774.22|771.82|774.22|771.82|774.12|771.72|0
1648639250000|2022-03-30 11:20:50|774.51|772.11|775|772.6|775|772.6|774.51|772.11|0
1648639260000|2022-03-30 11:21:00|775.2|772.8|775.2|772.8|775.39|772.99|775.2|772.8|0
1648639270000|2022-03-30 11:21:10|775.29|772.89|775.2|772.8|775.29|772.89|775.2|772.8|0
1648639280000|2022-03-30 11:21:20|775.09|772.69|775|772.6|775.09|772.69|774.8|772.4|0
1648639290000|2022-03-30 11:21:30|774.9|772.5|774.9|772.5|774.9|772.5|774.9|772.5|0
1648639300000|2022-03-30 11:21:40|774.8|772.4|774.9|772.5|775|772.6|774.8|772.4|0
1648639310000|2022-03-30 11:21:50|774.8|772.4|774.7|772.3|774.8|772.4|774.7|772.3|0
1648639320000|2022-03-30 11:22:00|774.8|772.4|774.61|772.21|774.8|772.4|774.61|772.21|0
1648639330000|2022-03-30 11:22:10|774.8|772.4|774.7|772.3|774.8|772.4|774.7|772.3|0
1648639340000|2022-03-30 11:22:20|774.8|772.4|774.8|772.4|774.8|772.4|774.7|772.3|0
1648639350000|2022-03-30 11:22:30|774.61|772.21|774.51|772.11|774.61|772.21|774.51|772.11|0
1648639360000|2022-03-30 11:22:40|774.41|772.01|774.22|771.82|774.41|772.01|774.22|771.82|0
1648639370000|2022-03-30 11:22:50|774.02|771.62|774.22|771.82|774.22|771.82|774.02|771.62|0
1648639380000|2022-03-30 11:23:00|774.31|771.91|774.7|772.3|774.8|772.4|774.31|771.91|0
1648639390000|2022-03-30 11:23:10|775.19|772.79|774.61|772.21|775.19|772.79|774.61|772.21|0
1648639400000|2022-03-30 11:23:20|774.41|772.01|774.61|772.21|774.61|772.21|774.41|772.01|0
1648639410000|2022-03-30 11:23:30|774.8|772.4|774.61|772.21|774.8|772.4|774.61|772.21|0
1648639430000|2022-03-30 11:23:50|774.8|772.4|774.61|772.21|774.8|772.4|774.61|772.21|0
1648639450000|2022-03-30 11:24:10|774.41|772.01|774.41|772.01|774.61|772.21|774.41|772.01|0
1648639470000|2022-03-30 11:24:30|774.61|772.21|774.61|772.21|774.61|772.21|774.61|772.21|0
1648639480000|2022-03-30 11:24:40|774.51|772.11|774.51|772.11|774.51|772.11|774.51|772.11|0
1648639490000|2022-03-30 11:24:50|774.61|772.21|774.51|772.11|774.61|772.21|774.51|772.11|0
1648639500000|2022-03-30 11:25:00|774.61|772.21|774.51|772.11|774.61|772.21|774.51|772.11|0
1648639510000|2022-03-30 11:25:10|774.41|772.01|774.41|772.01|774.41|772.01|774.31|771.91|0
1648639530000|2022-03-30 11:25:30|774.22|771.82|774.02|771.62|774.22|771.82|774.02|771.62|0
1648639540000|2022-03-30 11:25:40|774.22|771.82|774.22|771.82|774.31|771.91|774.22|771.82|0
1648639560000|2022-03-30 11:26:00|774.41|772.01|774.41|772.01|774.41|772.01|774.41|772.01|0
1648639570000|2022-03-30 11:26:10|774.31|771.91|774.31|771.91|774.41|772.01|774.22|771.82|0
1648639580000|2022-03-30 11:26:20|774.41|772.01|774.61|772.21|774.61|772.21|774.41|772.01|0
1648639590000|2022-03-30 11:26:30|774.8|772.4|774.8|772.4|774.8|772.4|774.8|772.4|0
1648639600000|2022-03-30 11:26:40|775|772.6|774.8|772.4|775|772.6|774.8|772.4|0
1648639610000|2022-03-30 11:26:50|775|772.6|775|772.6|775|772.6|775|772.6|0
1648639620000|2022-03-30 11:27:00|774.9|772.5|774.61|772.21|774.9|772.5|774.61|772.21|0
1648639630000|2022-03-30 11:27:10|774.7|772.3|774.9|772.5|775|772.6|774.7|772.3|0
1648639640000|2022-03-30 11:27:20|774.8|772.4|774.8|772.4|774.8|772.4|774.8|772.4|0
1648639660000|2022-03-30 11:27:40|774.61|772.21|774.61|772.21|774.61|772.21|774.61|772.21|0
1648639670000|2022-03-30 11:27:50|774.51|772.11|774.51|772.11|774.51|772.11|774.51|772.11|0
1648639680000|2022-03-30 11:28:00|774.41|772.01|774.8|772.4|774.8|772.4|774.41|772.01|0
1648639690000|2022-03-30 11:28:10|775|772.6|775.09|772.69|775.19|772.79|775|772.6|0
1648639700000|2022-03-30 11:28:20|775|772.6|775.39|772.99|775.39|772.99|775|772.6|0
1648639710000|2022-03-30 11:28:30|775.19|772.79|775|772.6|775.19|772.79|775|772.6|0
1648639730000|2022-03-30 11:28:50|774.8|772.4|774.8|772.4|774.8|772.4|774.8|772.4|0
1648639740000|2022-03-30 11:29:00|774.61|772.21|774.61|772.21|774.61|772.21|774.61|772.21|0
1648639760000|2022-03-30 11:29:20|774.7|772.3|774.8|772.4|774.8|772.4|774.61|772.21|0
1648639770000|2022-03-30 11:29:30|774.7|772.3|774.5|772.1|774.7|772.3|774.5|772.1|0
1648639780000|2022-03-30 11:29:40|774.41|772.01|774.41|772.01|774.41|772.01|774.41|772.01|0
1648639790000|2022-03-30 11:29:50|774.5|772.1|774.41|772.01|774.5|772.1|774.41|772.01|0
1648639800000|2022-03-30 11:30:00|774.5|772.1|774.31|771.91|774.5|772.1|774.31|771.91|0
1648639810000|2022-03-30 11:30:10|774.22|771.82|774.22|771.82|774.41|772.01|774.22|771.82|0
1648639830000|2022-03-30 11:30:30|774.02|771.62|774.22|771.82|774.22|771.82|774.02|771.62|0
1648639840000|2022-03-30 11:30:40|774.02|771.62|774.02|771.62|774.02|771.62|774.02|771.62|0
1648639850000|2022-03-30 11:30:50|774.22|771.82|774.22|771.82|774.22|771.82|774.22|771.82|0
1648639860000|2022-03-30 11:31:00|774.41|772.01|774.41|772.01|774.41|772.01|774.41|772.01|0
1648639870000|2022-03-30 11:31:10|774.5|772.1|774.41|772.01|774.5|772.1|774.41|772.01|0
1648639900000|2022-03-30 11:31:40|774.61|772.21|774.61|772.21|774.61|772.21|774.61|772.21|0
1648639910000|2022-03-30 11:31:50|774.5|772.1|774.5|772.1|774.5|772.1|774.5|772.1|0
1648639920000|2022-03-30 11:32:00|775|772.6|775|772.6|775|772.6|774.8|772.4|0
1648639930000|2022-03-30 11:32:10|775.39|772.99|775.39|772.99|775.39|772.99|775.39|772.99|0
1648639940000|2022-03-30 11:32:20|775.58|773.18|775.19|772.79|775.58|773.18|775.19|772.79|0
1648639950000|2022-03-30 11:32:30|775.28|772.88|775.58|773.18|775.58|773.18|775.28|772.88|0
1648639960000|2022-03-30 11:32:40|775.39|772.99|775.39|772.99|775.39|772.99|775.39|772.99|0
1648639970000|2022-03-30 11:32:50|775.58|773.18|775.58|773.18|775.58|773.18|775.58|773.18|0
1648639980000|2022-03-30 11:33:00|775.39|772.99|775.39|772.99|775.39|772.99|775.19|772.79|0
1648639990000|2022-03-30 11:33:10|775.48|773.08|775.58|773.18|775.58|773.18|775.48|773.08|0
1648640010000|2022-03-30 11:33:30|775.78|773.38|775.78|773.38|775.78|773.38|775.78|773.38|0
1648640020000|2022-03-30 11:33:40|776.17|773.77|776.17|773.77|776.17|773.77|776.17|773.77|0
1648640030000|2022-03-30 11:33:50|775.97|773.57|775.97|773.57|775.97|773.57|775.97|773.57|0
1648640040000|2022-03-30 11:34:00|775.78|773.38|775.97|773.57|775.97|773.57|775.78|773.38|0
1648640060000|2022-03-30 11:34:20|775.78|773.38|775.97|773.57|775.97|773.57|775.78|773.38|0
1648640070000|2022-03-30 11:34:30|776.17|773.77|775.97|773.57|776.17|773.77|775.97|773.57|0
1648640090000|2022-03-30 11:34:50|776.17|773.77|776.17|773.77|776.17|773.77|776.17|773.77|0
1648640100000|2022-03-30 11:35:00|776.26|773.86|776.36|773.96|776.36|773.96|776.26|773.86|0
1648640110000|2022-03-30 11:35:10|776.17|773.77|776.17|773.77|776.17|773.77|776.17|773.77|0
1648640120000|2022-03-30 11:35:20|775.97|773.57|775.97|773.57|775.97|773.57|775.97|773.57|0
1648640130000|2022-03-30 11:35:30|775.78|773.38|775.78|773.38|775.78|773.38|775.78|773.38|0
1648640140000|2022-03-30 11:35:40|775.97|773.57|775.97|773.57|775.97|773.57|775.97|773.57|0
1648640150000|2022-03-30 11:35:50|775.78|773.38|775.78|773.38|775.97|773.57|775.78|773.38|0
1648640160000|2022-03-30 11:36:00|775.87|773.47|775.97|773.57|775.97|773.57|775.78|773.38|0
1648640170000|2022-03-30 11:36:10|776.26|773.86|776.36|773.96|776.36|773.96|776.17|773.77|0
1648640200000|2022-03-30 11:36:40|776.17|773.77|775.97|773.57|776.17|773.77|775.97|773.57|0
1648640220000|2022-03-30 11:37:00|775.87|773.47|775.97|773.57|775.97|773.57|775.87|773.47|0
1648640240000|2022-03-30 11:37:20|775.78|773.38|775.97|773.57|775.97|773.57|775.78|773.38|0
1648640250000|2022-03-30 11:37:30|775.78|773.38|775.77|773.37|775.78|773.38|775.77|773.37|0
1648640270000|2022-03-30 11:37:50|775.87|773.47|775.77|773.37|775.87|773.47|775.77|773.37|0
1648640280000|2022-03-30 11:38:00|775.87|773.47|776.17|773.77|776.17|773.77|775.77|773.37|0
1648640290000|2022-03-30 11:38:10|775.97|773.57|775.97|773.57|775.97|773.57|775.97|773.57|0
1648640300000|2022-03-30 11:38:20|775.77|773.37|775.77|773.37|775.97|773.57|775.77|773.37|0
1648640310000|2022-03-30 11:38:30|775.58|773.18|775.38|772.98|775.58|773.18|775.38|772.98|0
1648640320000|2022-03-30 11:38:40|775.58|773.18|775.38|772.98|775.58|773.18|775.38|772.98|0
1648640330000|2022-03-30 11:38:50|775.19|772.79|775.38|772.98|775.38|772.98|775.19|772.79|0
1648640340000|2022-03-30 11:39:00|775.77|773.37|775.77|773.37|775.77|773.37|775.77|773.37|0
1648640350000|2022-03-30 11:39:10|775.28|772.88|775.38|772.98|775.38|772.98|775.28|772.88|0
1648640360000|2022-03-30 11:39:20|775.58|773.18|775.77|773.37|775.77|773.37|775.58|773.18|0
1648640370000|2022-03-30 11:39:30|775.97|773.57|775.97|773.57|775.97|773.57|775.97|773.57|0
1648640380000|2022-03-30 11:39:40|775.77|773.37|775.58|773.18|775.77|773.37|775.58|773.18|0
1648640390000|2022-03-30 11:39:50|775.67|773.27|775.58|773.18|775.67|773.27|775.58|773.18|0
1648640400000|2022-03-30 11:40:00|775.67|773.27|775.38|772.98|775.67|773.27|775.38|772.98|0
1648640410000|2022-03-30 11:40:10|775.58|773.18|775.38|772.98|775.58|773.18|775.38|772.98|0
1648640420000|2022-03-30 11:40:20|775.19|772.79|775.38|772.98|775.38|772.98|775.19|772.79|0
1648640430000|2022-03-30 11:40:30|775.19|772.79|775.38|772.98|775.38|772.98|775.19|772.79|0
1648640440000|2022-03-30 11:40:40|775.28|772.88|775.19|772.79|775.38|772.98|775.19|772.79|0
1648640450000|2022-03-30 11:40:50|775.38|772.98|775.28|772.88|775.38|772.98|775.28|772.88|0
1648640460000|2022-03-30 11:41:00|775.38|772.98|775.58|773.18|775.58|773.18|775.38|772.98|0
1648640470000|2022-03-30 11:41:10|775.38|772.98|775.58|773.18|775.58|773.18|775.38|772.98|0
1648640480000|2022-03-30 11:41:20|775.38|772.98|775.38|772.98|775.38|772.98|775.38|772.98|0
1648640510000|2022-03-30 11:41:50|775.19|772.79|775.19|772.79|775.19|772.79|775.19|772.79|0
1648640520000|2022-03-30 11:42:00|775.28|772.88|775.38|772.98|775.38|772.98|775.28|772.88|0
1648640530000|2022-03-30 11:42:10|775.19|772.79|775.38|772.98|775.38|772.98|775.19|772.79|0
1648640540000|2022-03-30 11:42:20|775.19|772.79|775.38|772.98|775.38|772.98|775.19|772.79|0
1648640560000|2022-03-30 11:42:40|775.48|773.08|775.58|773.18|775.58|773.18|775.48|773.08|0
1648640570000|2022-03-30 11:42:50|775.48|773.08|775.48|773.08|775.48|773.08|775.48|773.08|0
1648640580000|2022-03-30 11:43:00|775.38|772.98|775.19|772.79|775.58|773.18|775.19|772.79|0
1648640590000|2022-03-30 11:43:10|775.09|772.69|774.99|772.59|775.09|772.69|774.99|772.59|0
1648640600000|2022-03-30 11:43:20|775.09|772.69|775.19|772.79|775.19|772.79|775.09|772.69|0
1648640610000|2022-03-30 11:43:30|774.99|772.59|774.99|772.59|774.99|772.59|774.99|772.59|0
1648640630000|2022-03-30 11:43:50|775.08|772.68|775.19|772.79|775.19|772.79|775.08|772.68|0
1648640650000|2022-03-30 11:44:10|774.99|772.59|774.99|772.59|774.99|772.59|774.99|772.59|0
1648640660000|2022-03-30 11:44:20|775.08|772.68|774.6|772.2|775.08|772.68|774.6|772.2|0
1648640670000|2022-03-30 11:44:30|774.41|772.01|774.41|772.01|774.41|772.01|774.41|772.01|0
1648640680000|2022-03-30 11:44:40|774.3|771.9|774.4|772|774.41|772.01|774.3|771.9|0
1648640690000|2022-03-30 11:44:50|774.6|772.2|774.6|772.2|774.8|772.4|774.6|772.2|0
1648640700000|2022-03-30 11:45:00|774.8|772.4|774.6|772.2|774.8|772.4|774.6|772.2|0
1648640710000|2022-03-30 11:45:10|774.8|772.4|774.8|772.4|774.8|772.4|774.8|772.4|0
1648640730000|2022-03-30 11:45:30|774.6|772.2|774.6|772.2|774.6|772.2|774.6|772.2|0
1648640740000|2022-03-30 11:45:40|774.69|772.29|774.8|772.4|774.8|772.4|774.6|772.2|0
1648640750000|2022-03-30 11:45:50|774.6|772.2|774.8|772.4|774.8|772.4|774.6|772.2|0
1648640760000|2022-03-30 11:46:00|774.6|772.2|774.5|772.1|774.6|772.2|774.5|772.1|0
1648640770000|2022-03-30 11:46:10|774.4|772|774.4|772|774.4|772|774.4|772|0
1648640780000|2022-03-30 11:46:20|774.21|771.81|774.3|771.9|774.3|771.9|774.21|771.81|0
1648640790000|2022-03-30 11:46:30|774.4|772|774.4|772|774.4|772|774.4|772|0
1648640800000|2022-03-30 11:46:40|774.6|772.2|774.4|772|774.6|772.2|774.4|772|0
1648640810000|2022-03-30 11:46:50|774.3|771.9|774.3|771.9|774.3|771.9|774.3|771.9|0
1648640820000|2022-03-30 11:47:00|774.4|772|774.4|772|774.4|772|774.4|772|0
1648640830000|2022-03-30 11:47:10|774.3|771.9|774.21|771.81|774.4|772|774.21|771.81|0
1648640840000|2022-03-30 11:47:20|774.4|772|774.4|772|774.4|772|774.4|772|0
1648640850000|2022-03-30 11:47:30|774.6|772.2|774.6|772.2|774.6|772.2|774.6|772.2|0
1648640870000|2022-03-30 11:47:50|774.21|771.81|774.4|772|774.4|772|774.21|771.81|0
1648640890000|2022-03-30 11:48:10|774.6|772.2|774.4|772|774.6|772.2|774.4|772|0
1648640930000|2022-03-30 11:48:50|774.99|772.59|774.4|772|774.99|772.59|774.4|772|0
1648640940000|2022-03-30 11:49:00|774.5|772.1|774.6|772.2|774.6|772.2|774.5|772.1|0
1648640970000|2022-03-30 11:49:30|774.5|772.1|774.6|772.2|774.6|772.2|774.5|772.1|0
1648641000000|2022-03-30 11:50:00|774.5|772.1|774.79|772.39|774.79|772.39|774.5|772.1|0
1648641010000|2022-03-30 11:50:10|774.99|772.59|775.18|772.78|775.18|772.78|774.99|772.59|0
1648641020000|2022-03-30 11:50:20|775.38|772.98|775.38|772.98|775.38|772.98|775.38|772.98|0
1648641030000|2022-03-30 11:50:30|775.18|772.78|775.28|772.88|775.28|772.88|775.18|772.78|0
1648641040000|2022-03-30 11:50:40|775.18|772.78|775.18|772.78|775.18|772.78|775.18|772.78|0
1648641050000|2022-03-30 11:50:50|774.99|772.59|774.99|772.59|774.99|772.59|774.99|772.59|0
1648641060000|2022-03-30 11:51:00|775.18|772.78|775.38|772.98|775.38|772.98|775.18|772.78|0
1648641070000|2022-03-30 11:51:10|775.18|772.78|775.28|772.88|775.28|772.88|775.18|772.78|0
1648641080000|2022-03-30 11:51:20|775.18|772.78|775.18|772.78|775.28|772.88|775.18|772.78|0
1648641090000|2022-03-30 11:51:30|775.28|772.88|775.28|772.88|775.28|772.88|775.28|772.88|0
1648641100000|2022-03-30 11:51:40|775.18|772.78|775.38|772.98|775.38|772.98|775.18|772.78|0
1648641110000|2022-03-30 11:51:50|775.57|773.17|775.38|772.98|775.57|773.17|775.38|772.98|0
1648641130000|2022-03-30 11:52:10|775.57|773.17|775.38|772.98|775.57|773.17|775.38|772.98|0
1648641150000|2022-03-30 11:52:30|775.57|773.17|775.57|773.17|775.57|773.17|775.57|773.17|0
1648641190000|2022-03-30 11:53:10|775.38|772.98|775.38|772.98|775.38|772.98|775.38|772.98|0
1648641230000|2022-03-30 11:53:50|775.18|772.78|775.18|772.78|775.18|772.78|775.18|772.78|0
1648641240000|2022-03-30 11:54:00|775.38|772.98|775.57|773.17|775.57|773.17|775.38|772.98|0
1648641250000|2022-03-30 11:54:10|775.67|773.27|775.57|773.17|775.77|773.37|775.57|773.17|0
1648641260000|2022-03-30 11:54:20|775.77|773.37|775.77|773.37|775.77|773.37|775.77|773.37|0
1648641280000|2022-03-30 11:54:40|775.67|773.27|775.38|772.98|775.77|773.37|775.38|772.98|0
1648641290000|2022-03-30 11:54:50|775.57|773.17|775.38|772.98|775.57|773.17|775.38|772.98|0
1648641300000|2022-03-30 11:55:00|775.57|773.17|775.67|773.27|775.77|773.37|775.57|773.17|0
1648641310000|2022-03-30 11:55:10|775.77|773.37|775.67|773.27|775.77|773.37|775.57|773.17|0
1648641320000|2022-03-30 11:55:20|775.57|773.17|775.38|772.98|775.57|773.17|775.38|772.98|0
1648641330000|2022-03-30 11:55:30|775.57|773.17|775.38|772.98|775.57|773.17|775.38|772.98|0
1648641350000|2022-03-30 11:55:50|775.18|772.78|775.18|772.78|775.18|772.78|775.08|772.68|0
1648641360000|2022-03-30 11:56:00|775.08|772.68|774.99|772.59|775.18|772.78|774.99|772.59|0
1648641370000|2022-03-30 11:56:10|774.79|772.39|774.88|772.48|774.88|772.48|774.79|772.39|0
1648641380000|2022-03-30 11:56:20|774.79|772.39|774.79|772.39|774.79|772.39|774.79|772.39|0
1648641410000|2022-03-30 11:56:50|774.69|772.29|774.49|772.09|774.69|772.29|774.49|772.09|0
1648641420000|2022-03-30 11:57:00|774.6|772.2|774.6|772.2|774.6|772.2|774.4|772|0
1648641430000|2022-03-30 11:57:10|774.4|772|774.6|772.2|774.69|772.29|774.4|772|0
1648641440000|2022-03-30 11:57:20|774.79|772.39|774.4|772|774.79|772.39|774.4|772|0
1648641450000|2022-03-30 11:57:30|774.49|772.09|774.49|772.09|774.49|772.09|774.4|772|0
1648641460000|2022-03-30 11:57:40|774.4|772|774.6|772.2|774.6|772.2|774.4|772|0
1648641470000|2022-03-30 11:57:50|774.4|772|774.49|772.09|774.49|772.09|774.4|772|0
1648641480000|2022-03-30 11:58:00|774.59|772.19|774.59|772.19|774.59|772.19|774.59|772.19|0
1648641500000|2022-03-30 11:58:20|774.69|772.29|774.79|772.39|774.79|772.39|774.69|772.29|0
1648641520000|2022-03-30 11:58:40|774.59|772.19|774.59|772.19|774.59|772.19|774.59|772.19|0
1648641540000|2022-03-30 11:59:00|774.79|772.39|774.99|772.59|774.99|772.59|774.79|772.39|0
1648641550000|2022-03-30 11:59:10|774.79|772.39|774.79|772.39|774.79|772.39|774.79|772.39|0
1648641570000|2022-03-30 11:59:30|774.59|772.19|774.59|772.19|774.59|772.19|774.59|772.19|0
1648641580000|2022-03-30 11:59:40|774.79|772.39|774.59|772.19|774.79|772.39|774.59|772.19|0
1648641590000|2022-03-30 11:59:50|774.79|772.39|774.79|772.39|774.79|772.39|774.79|772.39|0
1648641600000|2022-03-30 12:00:00|774.59|772.19|774.59|772.19|774.59|772.19|774.4|772|0
1648641610000|2022-03-30 12:00:10|774.4|772|774.2|771.8|774.4|772|774.2|771.8|0
1648641620000|2022-03-30 12:00:20|774.3|771.9|774.2|771.8|774.3|771.9|774.2|771.8|0
1648641630000|2022-03-30 12:00:30|774.01|771.61|774.01|771.61|774.01|771.61|774.01|771.61|0
1648641640000|2022-03-30 12:00:40|773.81|771.41|773.81|771.41|773.81|771.41|773.81|771.41|0
1648641650000|2022-03-30 12:00:50|774.01|771.61|774.01|771.61|774.01|771.61|774.01|771.61|0
1648641660000|2022-03-30 12:01:00|774.1|771.7|774.01|771.61|774.1|771.7|774.01|771.61|0
1648641670000|2022-03-30 12:01:10|773.91|771.51|773.81|771.41|773.91|771.51|773.81|771.41|0
1648641680000|2022-03-30 12:01:20|773.71|771.31|773.71|771.31|773.71|771.31|773.71|771.31|0
1648641690000|2022-03-30 12:01:30|773.81|771.41|774.01|771.61|774.01|771.61|773.81|771.41|0
1648641700000|2022-03-30 12:01:40|773.91|771.51|774.01|771.61|774.01|771.61|773.91|771.51|0
1648641710000|2022-03-30 12:01:50|774.2|771.8|774.3|771.9|774.3|771.9|774.2|771.8|0
1648641720000|2022-03-30 12:02:00|774.2|771.8|773.81|771.41|774.2|771.8|773.81|771.41|0
1648641730000|2022-03-30 12:02:10|773.62|771.22|773.81|771.41|773.81|771.41|773.62|771.22|0
1648641740000|2022-03-30 12:02:20|773.62|771.22|773.62|771.22|773.71|771.31|773.62|771.22|0
1648641750000|2022-03-30 12:02:30|773.42|771.02|773.62|771.22|773.62|771.22|773.42|771.02|0
1648641760000|2022-03-30 12:02:40|773.42|771.02|773.62|771.22|773.62|771.22|773.42|771.02|0
1648641770000|2022-03-30 12:02:50|773.42|771.02|773.42|771.02|773.52|771.12|773.42|771.02|0
1648641780000|2022-03-30 12:03:00|773.62|771.22|773.62|771.22|773.62|771.22|773.62|771.22|0
1648641790000|2022-03-30 12:03:10|773.42|771.02|773.42|771.02|773.42|771.02|773.42|771.02|0
1648641800000|2022-03-30 12:03:20|773.23|770.83|772.64|770.24|773.23|770.83|772.64|770.24|0
1648641810000|2022-03-30 12:03:30|772.84|770.44|772.84|770.44|773.03|770.63|772.84|770.44|0
1648641820000|2022-03-30 12:03:40|773.03|770.63|773.03|770.63|773.03|770.63|773.03|770.63|0
1648641830000|2022-03-30 12:03:50|773.23|770.83|773.52|771.12|773.52|771.12|773.23|770.83|0
1648641840000|2022-03-30 12:04:00|773.81|771.41|773.91|771.51|773.91|771.51|773.81|771.41|0
1648641850000|2022-03-30 12:04:10|774.01|771.61|773.91|771.51|774.01|771.61|773.91|771.51|0
1648641860000|2022-03-30 12:04:20|773.81|771.41|773.81|771.41|773.81|771.41|773.81|771.41|0
1648641880000|2022-03-30 12:04:40|774.01|771.61|774.01|771.61|774.01|771.61|774.01|771.61|0
1648641890000|2022-03-30 12:04:50|774.2|771.8|774.2|771.8|774.2|771.8|774.2|771.8|0
1648641900000|2022-03-30 12:05:00|774.01|771.61|773.81|771.41|774.1|771.7|773.81|771.41|0
1648641910000|2022-03-30 12:05:10|773.71|771.31|772.73|770.33|773.71|771.31|772.73|770.33|0
1648641920000|2022-03-30 12:05:20|772.84|770.44|772.84|770.44|772.84|770.44|772.84|770.44|0
1648641930000|2022-03-30 12:05:30|773.03|770.63|773.03|770.63|773.03|770.63|773.03|770.63|0
1648641940000|2022-03-30 12:05:40|772.84|770.44|773.03|770.63|773.03|770.63|772.84|770.44|0
1648641960000|2022-03-30 12:06:00|772.64|770.24|773.22|770.82|773.31|770.91|772.64|770.24|0
1648641970000|2022-03-30 12:06:10|773.31|770.91|773.22|770.82|773.31|770.91|773.22|770.82|0
1648641980000|2022-03-30 12:06:20|773.12|770.72|773.31|770.91|773.31|770.91|773.12|770.72|0
1648641990000|2022-03-30 12:06:30|773.22|770.82|773.22|770.82|773.22|770.82|773.22|770.82|0
1648642000000|2022-03-30 12:06:40|773.12|770.72|773.22|770.82|773.22|770.82|773.12|770.72|0
1648642010000|2022-03-30 12:06:50|773.31|770.91|773.22|770.82|773.31|770.91|773.22|770.82|0
1648642020000|2022-03-30 12:07:00|773.12|770.72|773.12|770.72|773.12|770.72|773.12|770.72|0
1648642030000|2022-03-30 12:07:10|772.92|770.52|772.83|770.43|773.02|770.62|772.83|770.43|0
1648642040000|2022-03-30 12:07:20|772.92|770.52|772.92|770.52|772.92|770.52|772.92|770.52|0
1648642050000|2022-03-30 12:07:30|772.83|770.43|772.83|770.43|772.83|770.43|772.63|770.23|0
1648642060000|2022-03-30 12:07:40|772.92|770.52|772.83|770.43|772.92|770.52|772.83|770.43|0
1648642080000|2022-03-30 12:08:00|772.92|770.52|772.83|770.43|772.92|770.52|772.83|770.43|0
1648642090000|2022-03-30 12:08:10|772.63|770.23|772.63|770.23|772.63|770.23|772.63|770.23|0
1648642110000|2022-03-30 12:08:30|772.44|770.04|772.44|770.04|772.44|770.04|772.44|770.04|0
1648642120000|2022-03-30 12:08:40|772.24|769.84|772.44|770.04|772.44|770.04|772.24|769.84|0
1648642130000|2022-03-30 12:08:50|772.63|770.23|772.73|770.33|772.73|770.33|772.63|770.23|0
1648642140000|2022-03-30 12:09:00|772.83|770.43|772.63|770.23|772.83|770.43|772.63|770.23|0
1648642150000|2022-03-30 12:09:10|772.73|770.33|772.53|770.13|772.73|770.33|772.53|770.13|0
1648642160000|2022-03-30 12:09:20|772.63|770.23|772.63|770.23|772.63|770.23|772.63|770.23|0
1648642170000|2022-03-30 12:09:30|772.83|770.43|772.83|770.43|772.83|770.43|772.83|770.43|0
1648642180000|2022-03-30 12:09:40|773.02|770.62|773.02|770.62|773.02|770.62|773.02|770.62|0
1648642200000|2022-03-30 12:10:00|773.22|770.82|773.41|771.01|773.41|771.01|773.22|770.82|0
1648642210000|2022-03-30 12:10:10|773.61|771.21|773.41|771.01|773.7|771.3|773.41|771.01|0
1648642220000|2022-03-30 12:10:20|772.92|770.52|772.83|770.43|772.92|770.52|772.83|770.43|0
1648642230000|2022-03-30 12:10:30|773.02|770.62|772.83|770.43|773.02|770.62|772.83|770.43|0
1648642240000|2022-03-30 12:10:40|773.02|770.62|773.02|770.62|773.02|770.62|773.02|770.62|0
1648642250000|2022-03-30 12:10:50|773.22|770.82|773.61|771.21|773.61|771.21|773.22|770.82|0
1648642260000|2022-03-30 12:11:00|773.51|771.11|773.61|771.21|773.61|771.21|773.51|771.11|0
1648642270000|2022-03-30 12:11:10|773.8|771.4|773.8|771.4|773.8|771.4|773.7|771.3|0
1648642280000|2022-03-30 12:11:20|773.61|771.21|773.61|771.21|773.61|771.21|773.61|771.21|0
1648642290000|2022-03-30 12:11:30|773.41|771.01|773.61|771.21|773.61|771.21|773.41|771.01|0
1648642310000|2022-03-30 12:11:50|772.44|770.04|772.44|770.04|772.44|770.04|772.44|770.04|0
1648642320000|2022-03-30 12:12:00|773.22|770.82|772.83|770.43|773.22|770.82|772.83|770.43|0
1648642330000|2022-03-30 12:12:10|772.14|769.74|771.27|768.87|772.14|769.74|771.27|768.87|0
1648642340000|2022-03-30 12:12:20|770.68|768.28|770.68|768.28|770.88|768.48|770.68|768.28|0
1648642350000|2022-03-30 12:12:30|770.29|767.89|770.88|768.48|770.97|768.57|770.29|767.89|0
1648642360000|2022-03-30 12:12:40|770.97|768.57|770.68|768.28|770.97|768.57|770.68|768.28|0
1648642370000|2022-03-30 12:12:50|770.49|768.09|770.49|768.09|770.68|768.28|770.29|767.89|0
1648642380000|2022-03-30 12:13:00|770.1|767.7|769.51|767.11|770.1|767.7|769.51|767.11|0
1648642390000|2022-03-30 12:13:10|769.32|766.92|769.71|767.31|769.71|767.31|769.32|766.92|0
1648642400000|2022-03-30 12:13:20|769.32|766.92|768.35|765.95|769.32|766.92|768.35|765.95|0
1648642410000|2022-03-30 12:13:30|768.54|766.14|769.02|766.62|769.02|766.62|768.54|766.14|0
1648642420000|2022-03-30 12:13:40|769.13|766.73|768.83|766.43|769.9|767.5|768.83|766.43|0
1648642430000|2022-03-30 12:13:50|768.63|766.23|768.35|765.95|768.83|766.43|768.35|765.95|0
1648642440000|2022-03-30 12:14:00|768.54|766.14|768.83|766.43|768.83|766.43|768.44|766.04|0
1648642450000|2022-03-30 12:14:10|769.02|766.62|769.41|767.01|769.41|767.01|769.02|766.62|0
1648642460000|2022-03-30 12:14:20|768.83|766.43|769.22|766.82|769.22|766.82|768.83|766.43|0
1648642470000|2022-03-30 12:14:30|768.83|766.43|768.25|765.85|768.83|766.43|768.15|765.75|0
1648642480000|2022-03-30 12:14:40|768.44|766.04|767.76|765.36|768.44|766.04|767.76|765.36|0
1648642490000|2022-03-30 12:14:50|767.66|765.26|767.86|765.46|767.86|765.46|767.66|765.26|0
1648642500000|2022-03-30 12:15:00|768.05|765.65|768.25|765.85|768.25|765.85|767.96|765.56|0
1648642510000|2022-03-30 12:15:10|768.15|765.75|768.44|766.04|768.44|766.04|768.15|765.75|0
1648642520000|2022-03-30 12:15:20|768.54|766.14|769.12|766.72|769.12|766.72|768.54|766.14|0
1648642530000|2022-03-30 12:15:30|768.93|766.53|769.02|766.62|769.02|766.62|768.74|766.34|0
1648642540000|2022-03-30 12:15:40|769.22|766.82|769.32|766.92|769.51|767.11|769.12|766.72|0
1648642550000|2022-03-30 12:15:50|769.12|766.72|768.93|766.53|769.12|766.72|768.93|766.53|0
1648642560000|2022-03-30 12:16:00|768.74|766.34|768.15|765.75|768.74|766.34|768.15|765.75|0
1648642570000|2022-03-30 12:16:10|768.05|765.65|768.05|765.65|768.05|765.65|768.05|765.65|0
1648642590000|2022-03-30 12:16:30|768.63|766.23|768.83|766.43|769.02|766.62|768.63|766.23|0
1648642600000|2022-03-30 12:16:40|769.12|766.72|769.12|766.72|769.22|766.82|769.12|766.72|0
1648642610000|2022-03-30 12:16:50|768.93|766.53|769.22|766.82|769.22|766.82|768.93|766.53|0
1648642620000|2022-03-30 12:17:00|769.12|766.72|769.12|766.72|769.22|766.82|769.12|766.72|0
1648642630000|2022-03-30 12:17:10|769.22|766.82|768.93|766.53|769.22|766.82|768.93|766.53|0
1648642640000|2022-03-30 12:17:20|768.54|766.14|768.54|766.14|768.54|766.14|768.54|766.14|0
1648642650000|2022-03-30 12:17:30|768.35|765.95|768.15|765.75|768.35|765.95|768.15|765.75|0
1648642660000|2022-03-30 12:17:40|767.96|765.56|768.15|765.75|768.35|765.95|767.96|765.56|0
1648642670000|2022-03-30 12:17:50|768.05|765.65|768.15|765.75|768.15|765.75|768.05|765.65|0
1648642680000|2022-03-30 12:18:00|767.96|765.56|768.05|765.65|768.05|765.65|767.86|765.46|0
1648642690000|2022-03-30 12:18:10|767.96|765.56|768.73|766.33|768.73|766.33|767.96|765.56|0
1648642700000|2022-03-30 12:18:20|768.93|766.53|769.12|766.72|769.12|766.72|768.93|766.53|0
1648642710000|2022-03-30 12:18:30|769.22|766.82|769.02|766.62|769.22|766.82|769.02|766.62|0
1648642720000|2022-03-30 12:18:40|769.12|766.72|769.32|766.92|769.51|767.11|769.12|766.72|0
1648642730000|2022-03-30 12:18:50|769.41|767.01|769.32|766.92|769.41|767.01|769.32|766.92|0
1648642740000|2022-03-30 12:19:00|769.12|766.72|768.93|766.53|769.12|766.72|768.93|766.53|0
1648642750000|2022-03-30 12:19:10|768.73|766.33|768.54|766.14|768.73|766.33|768.34|765.94|0
1648642760000|2022-03-30 12:19:20|768.44|766.04|768.44|766.04|768.73|766.33|768.44|766.04|0
1648642770000|2022-03-30 12:19:30|768.34|765.94|767.96|765.56|768.34|765.94|767.96|765.56|0
1648642780000|2022-03-30 12:19:40|767.85|765.45|767.76|765.36|767.85|765.45|767.76|765.36|0
1648642790000|2022-03-30 12:19:50|767.96|765.56|768.15|765.75|768.24|765.84|767.96|765.56|0
1648642800000|2022-03-30 12:20:00|767.76|765.36|768.54|766.14|768.54|766.14|767.66|765.26|0
1648642810000|2022-03-30 12:20:10|768.15|765.75|767.66|765.26|768.15|765.75|767.66|765.26|0
1648642820000|2022-03-30 12:20:20|767.76|765.36|767.66|765.26|767.76|765.36|767.66|765.26|0
1648642830000|2022-03-30 12:20:30|767.85|765.45|767.66|765.26|767.85|765.45|767.57|765.17|0
1648642840000|2022-03-30 12:20:40|767.57|765.17|767.76|765.36|767.76|765.36|767.18|764.78|0
1648642850000|2022-03-30 12:20:50|767.96|765.56|767.95|765.55|768.15|765.75|767.95|765.55|0
1648642860000|2022-03-30 12:21:00|768.15|765.75|768.34|765.94|768.34|765.94|768.05|765.65|0
1648642870000|2022-03-30 12:21:10|767.95|765.55|767.85|765.45|767.95|765.55|767.76|765.36|0
1648642880000|2022-03-30 12:21:20|767.95|765.55|767.76|765.36|767.95|765.55|767.57|765.17|0
1648642890000|2022-03-30 12:21:30|767.57|765.17|767.85|765.45|767.85|765.45|767.57|765.17|0
1648642900000|2022-03-30 12:21:40|767.95|765.55|767.85|765.45|767.95|765.55|767.85|765.45|0
1648642910000|2022-03-30 12:21:50|767.57|765.17|767.85|765.45|767.85|765.45|767.57|765.17|0
1648642920000|2022-03-30 12:22:00|767.76|765.36|767.76|765.36|767.76|765.36|767.76|765.36|0
1648642930000|2022-03-30 12:22:10|767.57|765.17|767.57|765.17|767.57|765.17|767.57|765.17|0
1648642940000|2022-03-30 12:22:20|767.37|764.97|767.57|765.17|767.57|765.17|767.37|764.97|0
1648642950000|2022-03-30 12:22:30|767.66|765.26|767.57|765.17|767.66|765.26|767.57|765.17|0
1648642960000|2022-03-30 12:22:40|767.76|765.36|767.57|765.17|767.76|765.36|767.57|765.17|0
1648642970000|2022-03-30 12:22:50|767.37|764.97|767.57|765.17|767.57|765.17|767.37|764.97|0
1648642980000|2022-03-30 12:23:00|767.37|764.97|767.27|764.87|767.37|764.97|767.27|764.87|0
1648642990000|2022-03-30 12:23:10|767.18|764.78|766.98|764.58|767.18|764.78|766.98|764.58|0
1648643000000|2022-03-30 12:23:20|766.79|764.39|766.2|763.8|766.79|764.39|766.01|763.61|0
1648643010000|2022-03-30 12:23:30|766.4|764|766.4|764|766.59|764.19|766.4|764|0
1648643020000|2022-03-30 12:23:40|766.2|763.8|766.01|763.61|766.2|763.8|766.01|763.61|0
1648643030000|2022-03-30 12:23:50|765.91|763.51|766.01|763.61|766.01|763.61|765.91|763.51|0
1648643040000|2022-03-30 12:24:00|766.1|763.7|765.91|763.51|766.1|763.7|765.91|763.51|0
1648643050000|2022-03-30 12:24:10|765.82|763.42|765.82|763.42|765.82|763.42|765.71|763.31|0
1648643060000|2022-03-30 12:24:20|766.01|763.61|766.01|763.61|766.01|763.61|766.01|763.61|0
1648643070000|2022-03-30 12:24:30|766.2|763.8|766.2|763.8|766.2|763.8|766.2|763.8|0
1648643080000|2022-03-30 12:24:40|766.01|763.61|766.2|763.8|766.2|763.8|766.01|763.61|0
1648643090000|2022-03-30 12:24:50|766.59|764.19|766.01|763.61|766.59|764.19|766.01|763.61|0
1648643100000|2022-03-30 12:25:00|766.2|763.8|766.59|764.19|766.59|764.19|766.2|763.8|0
1648643110000|2022-03-30 12:25:10|766.79|764.39|766.79|764.39|766.79|764.39|766.79|764.39|0
1648643120000|2022-03-30 12:25:20|766.2|763.8|765.43|763.03|766.2|763.8|765.43|763.03|0
1648643130000|2022-03-30 12:25:30|765.62|763.22|765.91|763.51|766.01|763.61|765.62|763.22|0
1648643140000|2022-03-30 12:25:40|765.81|763.41|766.2|763.8|766.2|763.8|765.81|763.41|0
1648643150000|2022-03-30 12:25:50|766.98|764.58|767.18|764.78|767.18|764.78|766.98|764.58|0
1648643160000|2022-03-30 12:26:00|766.88|764.48|766.98|764.58|766.98|764.58|766.88|764.48|0
1648643170000|2022-03-30 12:26:10|767.18|764.78|767.07|764.67|767.18|764.78|766.98|764.58|0
1648643180000|2022-03-30 12:26:20|767.17|764.77|767.17|764.77|767.37|764.97|767.17|764.77|0
1648643190000|2022-03-30 12:26:30|767.37|764.97|767.37|764.97|767.37|764.97|767.37|764.97|0
1648643200000|2022-03-30 12:26:40|767.56|765.16|766.98|764.58|767.56|765.16|766.98|764.58|0
1648643210000|2022-03-30 12:26:50|767.07|764.67|766.4|764|767.07|764.67|766.4|764|0
1648643220000|2022-03-30 12:27:00|766.59|764.19|766.98|764.58|766.98|764.58|766.59|764.19|0
1648643230000|2022-03-30 12:27:10|767.17|764.77|767.66|765.26|767.66|765.26|767.17|764.77|0
1648643240000|2022-03-30 12:27:20|767.56|765.16|767.56|765.16|767.76|765.36|767.56|765.16|0
1648643250000|2022-03-30 12:27:30|767.76|765.36|767.85|765.45|767.85|765.45|767.76|765.36|0
1648643260000|2022-03-30 12:27:40|767.95|765.55|767.76|765.36|768.05|765.65|767.76|765.36|0
1648643270000|2022-03-30 12:27:50|767.95|765.55|768.05|765.65|768.05|765.65|767.95|765.55|0
1648643280000|2022-03-30 12:28:00|767.95|765.55|767.56|765.16|767.95|765.55|767.56|765.16|0
1648643290000|2022-03-30 12:28:10|767.17|764.77|767.17|764.77|767.17|764.77|767.07|764.67|0
1648643300000|2022-03-30 12:28:20|767.27|764.87|766.68|764.28|767.27|764.87|766.68|764.28|0
1648643310000|2022-03-30 12:28:30|766.79|764.39|766.59|764.19|766.79|764.39|766.59|764.19|0
1648643320000|2022-03-30 12:28:40|766.68|764.28|766.4|764|766.68|764.28|766.4|764|0
1648643330000|2022-03-30 12:28:50|766.59|764.19|766.59|764.19|766.68|764.28|766.49|764.09|0
1648643340000|2022-03-30 12:29:00|766.4|764|766.4|764|766.4|764|766.4|764|0
1648643350000|2022-03-30 12:29:10|766.49|764.09|766.49|764.09|766.49|764.09|766.49|764.09|0
1648643360000|2022-03-30 12:29:20|766.59|764.19|766.68|764.28|766.78|764.38|766.59|764.19|0
1648643370000|2022-03-30 12:29:30|766.59|764.19|766.01|763.61|766.68|764.28|766.01|763.61|0
1648643380000|2022-03-30 12:29:40|765.91|763.51|765.81|763.41|766.01|763.61|765.81|763.41|0
1648643390000|2022-03-30 12:29:50|766.01|763.61|766.2|763.8|766.29|763.89|766.01|763.61|0
1648643400000|2022-03-30 12:30:00|766.68|764.28|767.27|764.87|767.27|764.87|766.59|764.19|0
1648643410000|2022-03-30 12:30:10|767.95|765.55|767.37|764.97|767.95|765.55|767.37|764.97|0
1648643420000|2022-03-30 12:30:20|767.46|765.06|767.76|765.36|767.76|765.36|767.46|765.06|0
1648643430000|2022-03-30 12:30:30|767.66|765.26|767.76|765.36|767.76|765.36|767.66|765.26|0
1648643440000|2022-03-30 12:30:40|767.85|765.45|768.53|766.13|768.53|766.13|767.85|765.45|0
1648643450000|2022-03-30 12:30:50|768.15|765.75|767.95|765.55|768.15|765.75|767.95|765.55|0
1648643460000|2022-03-30 12:31:00|768.15|765.75|768.73|766.33|768.73|766.33|768.15|765.75|0
1648643470000|2022-03-30 12:31:10|768.53|766.13|768.34|765.94|768.53|766.13|768.34|765.94|0
1648643480000|2022-03-30 12:31:20|768.53|766.13|768.92|766.52|768.92|766.52|768.53|766.13|0
1648643490000|2022-03-30 12:31:30|768.53|766.13|768.15|765.75|768.53|766.13|768.15|765.75|0
1648643500000|2022-03-30 12:31:40|767.76|765.36|767.95|765.55|767.95|765.55|767.76|765.36|0
1648643510000|2022-03-30 12:31:50|768.15|765.75|768.15|765.75|768.15|765.75|768.15|765.75|0
1648643520000|2022-03-30 12:32:00|768.04|765.64|768.34|765.94|768.34|765.94|768.04|765.64|0
1648643530000|2022-03-30 12:32:10|768.53|766.13|769.02|766.62|769.02|766.62|768.53|766.13|0
1648643540000|2022-03-30 12:32:20|768.92|766.52|769.31|766.91|769.31|766.91|768.92|766.52|0
1648643550000|2022-03-30 12:32:30|769.7|767.3|769.12|766.72|769.7|767.3|769.12|766.72|0
1648643560000|2022-03-30 12:32:40|768.92|766.52|768.92|766.52|768.92|766.52|768.92|766.52|0
1648643570000|2022-03-30 12:32:50|769.02|766.62|768.92|766.52|769.02|766.62|768.92|766.52|0
1648643580000|2022-03-30 12:33:00|769.12|766.72|769.12|766.72|769.12|766.72|769.12|766.72|0
1648643590000|2022-03-30 12:33:10|769.02|766.62|768.53|766.13|769.02|766.62|768.53|766.13|0
1648643600000|2022-03-30 12:33:20|768.73|766.33|768.73|766.33|768.73|766.33|768.73|766.33|0
1648643610000|2022-03-30 12:33:30|768.53|766.13|768.34|765.94|768.53|766.13|768.34|765.94|0
1648643620000|2022-03-30 12:33:40|768.43|766.03|768.34|765.94|768.53|766.13|768.34|765.94|0
1648643630000|2022-03-30 12:33:50|768.43|766.03|768.53|766.13|768.53|766.13|768.43|766.03|0
1648643640000|2022-03-30 12:34:00|768.34|765.94|768.53|766.13|768.53|766.13|768.34|765.94|0
1648643670000|2022-03-30 12:34:30|768.73|766.33|768.92|766.52|768.92|766.52|768.73|766.33|0
1648643690000|2022-03-30 12:34:50|769.31|766.91|768.92|766.52|769.31|766.91|768.92|766.52|0
1648643700000|2022-03-30 12:35:00|768.73|766.33|769.12|766.72|769.12|766.72|768.73|766.33|0
1648643710000|2022-03-30 12:35:10|769.31|766.91|769.31|766.91|769.31|766.91|769.31|766.91|0
1648643720000|2022-03-30 12:35:20|769.12|766.72|769.21|766.81|769.21|766.81|769.12|766.72|0
1648643730000|2022-03-30 12:35:30|769.31|766.91|769.7|767.3|769.7|767.3|769.31|766.91|0
1648643740000|2022-03-30 12:35:40|769.51|767.11|769.31|766.91|769.51|767.11|769.31|766.91|0
1648643750000|2022-03-30 12:35:50|769.12|766.72|769.31|766.91|769.31|766.91|769.12|766.72|0
1648643760000|2022-03-30 12:36:00|769.51|767.11|769.4|767|769.51|767.11|769.4|767|0
1648643770000|2022-03-30 12:36:10|769.31|766.91|769.51|767.11|769.51|767.11|769.31|766.91|0
1648643790000|2022-03-30 12:36:30|770.48|768.08|770.48|768.08|770.48|768.08|770.48|768.08|0
1648643800000|2022-03-30 12:36:40|769.7|767.3|771.45|769.05|771.45|769.05|769.7|767.3|0
1648643810000|2022-03-30 12:36:50|772.62|770.22|773.01|770.61|773.21|770.81|772.62|770.22|0
1648643820000|2022-03-30 12:37:00|773.79|771.39|772.62|770.22|773.79|771.39|772.62|770.22|0
1648643830000|2022-03-30 12:37:10|772.43|770.03|772.23|769.83|772.62|770.22|772.23|769.83|0
1648643840000|2022-03-30 12:37:20|772.04|769.64|772.23|769.83|772.23|769.83|771.84|769.44|0
1648643850000|2022-03-30 12:37:30|772.04|769.64|771.84|769.44|772.04|769.64|771.84|769.44|0
1648643860000|2022-03-30 12:37:40|772.04|769.64|771.84|769.44|772.04|769.64|771.84|769.44|0
1648643870000|2022-03-30 12:37:50|771.94|769.54|771.84|769.44|771.94|769.54|771.84|769.44|0
1648643880000|2022-03-30 12:38:00|771.26|768.86|771.26|768.86|771.45|769.05|771.26|768.86|0
1648643910000|2022-03-30 12:38:30|771.45|769.05|771.26|768.86|771.45|769.05|771.26|768.86|0
1648643920000|2022-03-30 12:38:40|771.84|769.44|771.65|769.25|771.84|769.44|771.45|769.05|0
1648643930000|2022-03-30 12:38:50|771.45|769.05|771.26|768.86|771.45|769.05|771.26|768.86|0
1648643940000|2022-03-30 12:39:00|771.35|768.95|771.65|769.25|771.65|769.25|771.35|768.95|0
1648643950000|2022-03-30 12:39:10|771.74|769.34|771.65|769.25|771.84|769.44|771.65|769.25|0
1648643960000|2022-03-30 12:39:20|771.74|769.34|771.65|769.25|771.74|769.34|771.65|769.25|0
1648643970000|2022-03-30 12:39:30|771.84|769.44|772.04|769.64|772.23|769.83|771.84|769.44|0
1648643980000|2022-03-30 12:39:40|772.23|769.83|771.84|769.44|772.23|769.83|771.84|769.44|0
1648644000000|2022-03-30 12:40:00|772.04|769.64|771.84|769.44|772.04|769.64|771.84|769.44|0
1648644010000|2022-03-30 12:40:10|772.04|769.64|772.04|769.64|772.04|769.64|772.04|769.64|0
1648644020000|2022-03-30 12:40:20|771.84|769.44|771.74|769.34|772.04|769.64|771.74|769.34|0
1648644030000|2022-03-30 12:40:30|771.84|769.44|771.84|769.44|771.84|769.44|771.65|769.25|0
1648644040000|2022-03-30 12:40:40|771.65|769.25|771.65|769.25|771.65|769.25|771.65|769.25|0
1648644050000|2022-03-30 12:40:50|771.84|769.44|771.74|769.34|771.84|769.44|771.74|769.34|0
1648644060000|2022-03-30 12:41:00|771.65|769.25|771.74|769.34|771.74|769.34|771.65|769.25|0
1648644070000|2022-03-30 12:41:10|771.84|769.44|771.84|769.44|771.84|769.44|771.65|769.25|0
1648644080000|2022-03-30 12:41:20|771.65|769.25|771.84|769.44|771.84|769.44|771.65|769.25|0
1648644090000|2022-03-30 12:41:30|772.32|769.92|772.43|770.03|772.43|770.03|772.32|769.92|0
1648644100000|2022-03-30 12:41:40|772.62|770.22|772.43|770.03|772.62|770.22|772.23|769.83|0
1648644110000|2022-03-30 12:41:50|772.23|769.83|772.43|770.03|772.43|770.03|772.23|769.83|0
1648644120000|2022-03-30 12:42:00|772.62|770.22|772.81|770.41|772.81|770.41|772.62|770.22|0
1648644130000|2022-03-30 12:42:10|772.62|770.22|772.62|770.22|772.81|770.41|772.62|770.22|0
1648644140000|2022-03-30 12:42:20|772.81|770.41|772.62|770.22|772.81|770.41|772.62|770.22|0
1648644150000|2022-03-30 12:42:30|772.42|770.02|772.62|770.22|772.62|770.22|772.42|770.02|0
1648644160000|2022-03-30 12:42:40|772.42|770.02|772.23|769.83|772.42|770.02|772.23|769.83|0
1648644170000|2022-03-30 12:42:50|772.62|770.22|772.42|770.02|772.62|770.22|772.42|770.02|0
1648644180000|2022-03-30 12:43:00|772.62|770.22|772.62|770.22|772.62|770.22|772.62|770.22|0
1648644190000|2022-03-30 12:43:10|772.42|770.02|772.42|770.02|772.42|770.02|772.42|770.02|0
1648644200000|2022-03-30 12:43:20|772.62|770.22|772.62|770.22|772.81|770.41|772.62|770.22|0
1648644210000|2022-03-30 12:43:30|772.71|770.31|772.71|770.31|772.81|770.41|772.71|770.31|0
1648644220000|2022-03-30 12:43:40|772.81|770.41|772.62|770.22|772.81|770.41|772.62|770.22|0
1648644230000|2022-03-30 12:43:50|772.81|770.41|772.42|770.02|772.81|770.41|772.42|770.02|0
1648644250000|2022-03-30 12:44:10|772.32|769.92|772.13|769.73|772.32|769.92|772.03|769.63|0
1648644260000|2022-03-30 12:44:20|771.84|769.44|772.03|769.63|772.03|769.63|771.84|769.44|0
1648644270000|2022-03-30 12:44:30|771.84|769.44|771.84|769.44|772.03|769.63|771.84|769.44|0
1648644280000|2022-03-30 12:44:40|771.64|769.24|771.64|769.24|771.64|769.24|771.64|769.24|0
1648644290000|2022-03-30 12:44:50|771.45|769.05|771.25|768.85|771.45|769.05|771.25|768.85|0
1648644300000|2022-03-30 12:45:00|771.45|769.05|771.45|769.05|771.45|769.05|771.35|768.95|0
1648644310000|2022-03-30 12:45:10|771.25|768.85|770.67|768.27|771.25|768.85|770.67|768.27|0
1648644320000|2022-03-30 12:45:20|770.57|768.17|770.57|768.17|770.57|768.17|770.57|768.17|0
1648644330000|2022-03-30 12:45:30|770.28|767.88|770.28|767.88|770.48|768.08|770.28|767.88|0
1648644340000|2022-03-30 12:45:40|770.09|767.69|769.7|767.3|770.09|767.69|769.7|767.3|0
1648644350000|2022-03-30 12:45:50|769.5|767.1|769.5|767.1|769.5|767.1|769.5|767.1|0
1648644360000|2022-03-30 12:46:00|769.7|767.3|769.21|766.81|769.7|767.3|769.21|766.81|0
1648644370000|2022-03-30 12:46:10|769.11|766.71|769.11|766.71|769.11|766.71|769.01|766.61|0
1648644380000|2022-03-30 12:46:20|768.92|766.52|769.11|766.71|769.11|766.71|768.92|766.52|0
1648644390000|2022-03-30 12:46:30|769.31|766.91|769.11|766.71|769.31|766.91|769.11|766.71|0
1648644400000|2022-03-30 12:46:40|769.21|766.81|769.21|766.81|769.21|766.81|769.21|766.81|0
1648644410000|2022-03-30 12:46:50|769.11|766.71|769.11|766.71|769.11|766.71|769.11|766.71|0
1648644420000|2022-03-30 12:47:00|769.31|766.91|769.31|766.91|769.31|766.91|769.21|766.81|0
1648644430000|2022-03-30 12:47:10|769.21|766.81|769.01|766.61|769.21|766.81|769.01|766.61|0
1648644440000|2022-03-30 12:47:20|768.92|766.52|768.92|766.52|768.92|766.52|768.92|766.52|0
1648644450000|2022-03-30 12:47:30|769.01|766.61|769.11|766.71|769.11|766.71|768.92|766.52|0
1648644460000|2022-03-30 12:47:40|769.31|766.91|769.11|766.71|769.31|766.91|769.11|766.71|0
1648644480000|2022-03-30 12:48:00|769.31|766.91|769.31|766.91|769.31|766.91|769.31|766.91|0
1648644490000|2022-03-30 12:48:10|769.59|767.19|769.59|767.19|769.59|767.19|769.59|767.19|0
1648644500000|2022-03-30 12:48:20|769.5|767.1|769.31|766.91|769.5|767.1|769.31|766.91|0
1648644510000|2022-03-30 12:48:30|769.11|766.71|768.82|766.42|769.11|766.71|768.82|766.42|0
1648644520000|2022-03-30 12:48:40|768.72|766.32|768.53|766.13|768.72|766.32|768.53|766.13|0
1648644530000|2022-03-30 12:48:50|768.72|766.32|768.72|766.32|768.82|766.42|768.72|766.32|0
1648644540000|2022-03-30 12:49:00|768.92|766.52|768.53|766.13|768.92|766.52|768.53|766.13|0
1648644550000|2022-03-30 12:49:10|768.72|766.32|768.53|766.13|768.72|766.32|768.53|766.13|0
1648644560000|2022-03-30 12:49:20|768.33|765.93|768.72|766.32|768.72|766.32|768.33|765.93|0
1648644570000|2022-03-30 12:49:30|768.92|766.52|768.82|766.42|768.92|766.52|768.82|766.42|0
1648644580000|2022-03-30 12:49:40|768.72|766.32|768.81|766.41|768.81|766.41|768.72|766.32|0
1648644590000|2022-03-30 12:49:50|768.72|766.32|768.81|766.41|768.92|766.52|768.72|766.32|0
1648644600000|2022-03-30 12:50:00|768.92|766.52|769.11|766.71|769.11|766.71|768.92|766.52|0
1648644610000|2022-03-30 12:50:10|769.01|766.61|769.31|766.91|769.31|766.91|769.01|766.61|0
1648644620000|2022-03-30 12:50:20|769.2|766.8|769.31|766.91|769.4|767|769.2|766.8|0
1648644630000|2022-03-30 12:50:30|769.4|767|769.2|766.8|769.4|767|769.2|766.8|0
1648644640000|2022-03-30 12:50:40|769.11|766.71|769.11|766.71|769.11|766.71|768.92|766.52|0
1648644650000|2022-03-30 12:50:50|768.72|766.32|768.92|766.52|768.92|766.52|768.53|766.13|0
1648644660000|2022-03-30 12:51:00|769.11|766.71|769.11|766.71|769.11|766.71|769.11|766.71|0
1648644670000|2022-03-30 12:51:10|769.3|766.9|769.3|766.9|769.4|767|769.3|766.9|0
1648644700000|2022-03-30 12:51:40|769.5|767.1|769.5|767.1|769.5|767.1|769.3|766.9|0
1648644710000|2022-03-30 12:51:50|769.69|767.29|769.89|767.49|769.89|767.49|769.69|767.29|0
1648644720000|2022-03-30 12:52:00|770.08|767.68|770.08|767.68|770.28|767.88|770.08|767.68|0
1648644730000|2022-03-30 12:52:10|770.28|767.88|770.18|767.78|770.28|767.88|770.08|767.68|0
1648644740000|2022-03-30 12:52:20|770.28|767.88|770.37|767.97|770.37|767.97|770.28|767.88|0
1648644750000|2022-03-30 12:52:30|770.28|767.88|770.47|768.07|770.47|768.07|770.28|767.88|0
1648644760000|2022-03-30 12:52:40|770.28|767.88|770.28|767.88|770.37|767.97|770.28|767.88|0
1648644770000|2022-03-30 12:52:50|770.08|767.68|770.08|767.68|770.28|767.88|770.08|767.68|0
1648644780000|2022-03-30 12:53:00|770.18|767.78|770.08|767.68|770.18|767.78|770.08|767.68|0
1648644790000|2022-03-30 12:53:10|769.89|767.49|769.69|767.29|769.89|767.49|769.69|767.29|0
1648644800000|2022-03-30 12:53:20|769.5|767.1|769.69|767.29|769.69|767.29|769.5|767.1|0
1648644810000|2022-03-30 12:53:30|769.59|767.19|769.3|766.9|769.59|767.19|769.3|766.9|0
1648644820000|2022-03-30 12:53:40|769.4|767|769.4|767|769.4|767|769.4|767|0
1648644830000|2022-03-30 12:53:50|769.3|766.9|769.59|767.19|769.59|767.19|769.3|766.9|0
1648644840000|2022-03-30 12:54:00|769.69|767.29|769.69|767.29|769.69|767.29|769.59|767.19|0
1648644850000|2022-03-30 12:54:10|769.89|767.49|769.89|767.49|769.89|767.49|769.89|767.49|0
1648644870000|2022-03-30 12:54:30|770.08|767.68|770.28|767.88|770.28|767.88|770.08|767.68|0
1648644880000|2022-03-30 12:54:40|770.08|767.68|770.28|767.88|770.28|767.88|770.08|767.68|0
1648644890000|2022-03-30 12:54:50|770.18|767.78|770.18|767.78|770.28|767.88|770.08|767.68|0
1648644900000|2022-03-30 12:55:00|770.08|767.68|770.28|767.88|770.28|767.88|770.08|767.68|0
1648644910000|2022-03-30 12:55:10|770.18|767.78|770.18|767.78|770.18|767.78|770.08|767.68|0
1648644920000|2022-03-30 12:55:20|770.08|767.68|770.08|767.68|770.18|767.78|770.08|767.68|0
1648644950000|2022-03-30 12:55:50|769.98|767.58|769.98|767.58|769.98|767.58|769.89|767.49|0
1648644960000|2022-03-30 12:56:00|770.08|767.68|770.17|767.77|770.28|767.88|770.08|767.68|0
1648644970000|2022-03-30 12:56:10|770.28|767.88|770.17|767.77|770.28|767.88|770.17|767.77|0
1648644980000|2022-03-30 12:56:20|770.28|767.88|770.56|768.16|770.56|768.16|770.28|767.88|0
1648644990000|2022-03-30 12:56:30|770.67|768.27|770.67|768.27|770.67|768.27|770.47|768.07|0
1648645000000|2022-03-30 12:56:40|770.86|768.46|770.86|768.46|770.86|768.46|770.86|768.46|0
1648645010000|2022-03-30 12:56:50|770.67|768.27|770.67|768.27|770.67|768.27|770.67|768.27|0
1648645020000|2022-03-30 12:57:00|770.28|767.88|770.28|767.88|770.28|767.88|770.28|767.88|0
1648645030000|2022-03-30 12:57:10|770.47|768.07|770.47|768.07|770.47|768.07|770.47|768.07|0
1648645040000|2022-03-30 12:57:20|770.28|767.88|769.89|767.49|770.37|767.97|769.89|767.49|0
1648645060000|2022-03-30 12:57:40|769.7|767.3|769.7|767.3|769.7|767.3|769.5|767.1|0
1648645080000|2022-03-30 12:58:00|769.89|767.49|769.79|767.39|769.89|767.49|769.79|767.39|0
1648645090000|2022-03-30 12:58:10|769.89|767.49|769.79|767.39|769.89|767.49|769.69|767.29|0
1648645100000|2022-03-30 12:58:20|769.69|767.29|769.89|767.49|769.89|767.49|769.69|767.29|0
1648645110000|2022-03-30 12:58:30|769.98|767.58|769.89|767.49|770.08|767.68|769.89|767.49|0
1648645120000|2022-03-30 12:58:40|770.08|767.68|770.08|767.68|770.08|767.68|770.08|767.68|0
1648645130000|2022-03-30 12:58:50|769.69|767.29|769.69|767.29|769.89|767.49|769.69|767.29|0
1648645150000|2022-03-30 12:59:10|770.37|767.97|770.86|768.46|771.06|768.66|770.37|767.97|0
1648645160000|2022-03-30 12:59:20|770.47|768.07|770.47|768.07|770.67|768.27|770.47|768.07|0
1648645170000|2022-03-30 12:59:30|770.67|768.27|770.86|768.46|771.06|768.66|770.67|768.27|0
1648645180000|2022-03-30 12:59:40|771.06|768.66|771.25|768.85|771.25|768.85|771.06|768.66|0
1648645190000|2022-03-30 12:59:50|771.06|768.66|771.45|769.05|771.45|769.05|771.06|768.66|0
1648645200000|2022-03-30 13:00:00|771.54|769.14|771.06|768.66|771.54|769.14|771.06|768.66|0
1648645210000|2022-03-30 13:00:10|770.86|768.46|770.86|768.46|771.06|768.66|770.86|768.46|0
1648645220000|2022-03-30 13:00:20|770.47|768.07|770.47|768.07|770.67|768.27|770.47|768.07|0
1648645230000|2022-03-30 13:00:30|770.67|768.27|770.67|768.27|770.67|768.27|770.67|768.27|0
1648645240000|2022-03-30 13:00:40|770.86|768.46|770.67|768.27|770.86|768.46|770.67|768.27|0
1648645260000|2022-03-30 13:01:00|770.47|768.07|770.47|768.07|770.57|768.17|770.47|768.07|0
1648645270000|2022-03-30 13:01:10|770.67|768.27|770.67|768.27|770.67|768.27|770.67|768.27|0
1648645280000|2022-03-30 13:01:20|770.47|768.07|770.08|767.68|770.47|768.07|770.08|767.68|0
1648645290000|2022-03-30 13:01:30|770.18|767.78|770.08|767.68|770.18|767.78|770.08|767.68|0
1648645300000|2022-03-30 13:01:40|770.28|767.88|770.28|767.88|770.28|767.88|770.28|767.88|0
1648645310000|2022-03-30 13:01:50|770.18|767.78|770.08|767.68|770.18|767.78|770.08|767.68|0
1648645320000|2022-03-30 13:02:00|769.89|767.49|769.69|767.29|769.89|767.49|769.69|767.29|0
1648645330000|2022-03-30 13:02:10|769.89|767.49|769.89|767.49|769.89|767.49|769.89|767.49|0
1648645340000|2022-03-30 13:02:20|770.28|767.88|770.28|767.88|770.28|767.88|770.28|767.88|0
1648645350000|2022-03-30 13:02:30|770.47|768.07|770.67|768.27|770.67|768.27|770.47|768.07|0
1648645360000|2022-03-30 13:02:40|770.47|768.07|770.67|768.27|770.67|768.27|770.47|768.07|0
1648645370000|2022-03-30 13:02:50|770.86|768.46|770.86|768.46|770.86|768.46|770.86|768.46|0
1648645380000|2022-03-30 13:03:00|770.76|768.36|770.86|768.46|770.86|768.46|770.76|768.36|0
1648645390000|2022-03-30 13:03:10|770.76|768.36|770.67|768.27|770.76|768.36|770.67|768.27|0
1648645400000|2022-03-30 13:03:20|770.47|768.07|770.47|768.07|770.47|768.07|770.47|768.07|0
1648645410000|2022-03-30 13:03:30|770.08|767.68|769.89|767.49|770.08|767.68|769.89|767.49|0
1648645420000|2022-03-30 13:03:40|769.69|767.29|769.3|766.9|769.69|767.29|769.3|766.9|0
1648645430000|2022-03-30 13:03:50|769.5|767.1|769.5|767.1|769.5|767.1|769.5|767.1|0
1648645440000|2022-03-30 13:04:00|769.3|766.9|769.3|766.9|769.3|766.9|769.3|766.9|0
1648645450000|2022-03-30 13:04:10|769.11|766.71|769.5|767.1|769.5|767.1|769.11|766.71|0
1648645470000|2022-03-30 13:04:30|769.3|766.9|769.3|766.9|769.3|766.9|769.3|766.9|0
1648645490000|2022-03-30 13:04:50|769.4|767|769.4|767|769.4|767|769.4|767|0
1648645500000|2022-03-30 13:05:00|769.3|766.9|769.11|766.71|769.3|766.9|769.11|766.71|0
1648645510000|2022-03-30 13:05:10|769.5|767.1|769.69|767.29|769.69|767.29|769.5|767.1|0
1648645520000|2022-03-30 13:05:20|769.89|767.49|770.08|767.68|770.08|767.68|769.89|767.49|0
1648645530000|2022-03-30 13:05:30|769.89|767.49|769.89|767.49|769.89|767.49|769.89|767.49|0
1648645540000|2022-03-30 13:05:40|770.08|767.68|769.89|767.49|770.08|767.68|769.89|767.49|0
1648645550000|2022-03-30 13:05:50|769.98|767.58|769.5|767.1|769.98|767.58|769.5|767.1|0
1648645570000|2022-03-30 13:06:10|769.59|767.19|769.79|767.39|769.89|767.49|769.59|767.19|0
1648645580000|2022-03-30 13:06:20|769.89|767.49|769.89|767.49|769.98|767.58|769.89|767.49|0
1648645600000|2022-03-30 13:06:40|769.79|767.39|769.69|767.29|769.89|767.49|769.69|767.29|0
1648645610000|2022-03-30 13:06:50|769.5|767.1|769.11|766.71|769.5|767.1|769.11|766.71|0
1648645620000|2022-03-30 13:07:00|769.3|766.9|768.91|766.51|769.3|766.9|768.91|766.51|0
1648645630000|2022-03-30 13:07:10|768.72|766.32|768.62|766.22|768.72|766.32|768.62|766.22|0
1648645640000|2022-03-30 13:07:20|768.52|766.12|768.72|766.32|768.72|766.32|768.52|766.12|0
1648645650000|2022-03-30 13:07:30|768.52|766.12|768.72|766.32|768.72|766.32|768.52|766.12|0
1648645660000|2022-03-30 13:07:40|768.52|766.12|768.52|766.12|768.52|766.12|768.52|766.12|0
1648645670000|2022-03-30 13:07:50|768.72|766.32|768.52|766.12|768.72|766.32|768.52|766.12|0
1648645680000|2022-03-30 13:08:00|768.72|766.32|768.91|766.51|768.91|766.51|768.72|766.32|0
1648645690000|2022-03-30 13:08:10|768.72|766.32|769.11|766.71|769.11|766.71|768.72|766.32|0
1648645700000|2022-03-30 13:08:20|769.3|766.9|769.11|766.71|769.3|766.9|769.11|766.71|0
1648645710000|2022-03-30 13:08:30|769.3|766.9|769.3|766.9|769.3|766.9|769.3|766.9|0
1648645720000|2022-03-30 13:08:40|769.39|766.99|769.39|766.99|769.39|766.99|769.39|766.99|0
1648645730000|2022-03-30 13:08:50|769.5|767.1|769.5|767.1|769.5|767.1|769.5|767.1|0
1648645740000|2022-03-30 13:09:00|769.69|767.29|769.11|766.71|769.69|767.29|769.11|766.71|0
1648645750000|2022-03-30 13:09:10|768.91|766.51|768.91|766.51|768.91|766.51|768.91|766.51|0
1648645760000|2022-03-30 13:09:20|769.11|766.71|769.11|766.71|769.11|766.71|769.11|766.71|0
1648645770000|2022-03-30 13:09:30|768.91|766.51|768.72|766.32|768.91|766.51|768.72|766.32|0
1648645780000|2022-03-30 13:09:40|768.81|766.41|768.91|766.51|768.91|766.51|768.81|766.41|0
1648645790000|2022-03-30 13:09:50|768.72|766.32|768.91|766.51|768.91|766.51|768.72|766.32|0
1648645800000|2022-03-30 13:10:00|769.11|766.71|769.11|766.71|769.11|766.71|769.11|766.71|0
1648645810000|2022-03-30 13:10:10|768.91|766.51|768.91|766.51|768.91|766.51|768.91|766.51|0
1648645830000|2022-03-30 13:10:30|769.11|766.71|768.72|766.32|769.11|766.71|768.72|766.32|0
1648645860000|2022-03-30 13:11:00|768.52|766.12|768.52|766.12|768.52|766.12|768.52|766.12|0
1648645870000|2022-03-30 13:11:10|768.72|766.32|768.72|766.32|768.72|766.32|768.72|766.32|0
1648645900000|2022-03-30 13:11:40|768.52|766.12|768.72|766.32|768.72|766.32|768.52|766.12|0
1648645910000|2022-03-30 13:11:50|768.52|766.12|768.33|765.93|768.52|766.12|768.13|765.73|0
1648645920000|2022-03-30 13:12:00|768.13|765.73|768.13|765.73|768.13|765.73|768.13|765.73|0
1648645930000|2022-03-30 13:12:10|768.33|765.93|768.33|765.93|768.33|765.93|768.33|765.93|0
1648645940000|2022-03-30 13:12:20|768.13|765.73|768.13|765.73|768.13|765.73|768.13|765.73|0
1648645950000|2022-03-30 13:12:30|768.03|765.63|768.13|765.73|768.13|765.73|768.03|765.63|0
1648645960000|2022-03-30 13:12:40|768.33|765.93|768.33|765.93|768.33|765.93|768.33|765.93|0
1648645970000|2022-03-30 13:12:50|768.42|766.02|768.33|765.93|768.42|766.02|768.33|765.93|0
1648645980000|2022-03-30 13:13:00|768.52|766.12|768.52|766.12|768.52|766.12|768.52|766.12|0
1648646000000|2022-03-30 13:13:20|768.72|766.32|768.72|766.32|768.72|766.32|768.72|766.32|0
1648646010000|2022-03-30 13:13:30|768.91|766.51|769|766.6|769|766.6|768.91|766.51|0
1648646020000|2022-03-30 13:13:40|769.1|766.7|769.1|766.7|769.1|766.7|768.91|766.51|0
1648646040000|2022-03-30 13:14:00|769.3|766.9|770.08|767.68|770.08|767.68|769.3|766.9|0
1648646050000|2022-03-30 13:14:10|769.98|767.58|770.47|768.07|770.47|768.07|769.98|767.58|0
1648646060000|2022-03-30 13:14:20|770.66|768.26|770.95|768.55|770.95|768.55|770.66|768.26|0
1648646070000|2022-03-30 13:14:30|771.05|768.65|771.15|768.75|771.15|768.75|771.05|768.65|0
1648646080000|2022-03-30 13:14:40|771.05|768.65|771.05|768.65|771.05|768.65|771.05|768.65|0
1648646090000|2022-03-30 13:14:50|771.15|768.75|771.44|769.04|771.44|769.04|771.15|768.75|0
1648646100000|2022-03-30 13:15:00|771.15|768.75|770.95|768.55|771.15|768.75|770.95|768.55|0
1648646110000|2022-03-30 13:15:10|771.05|768.65|770.66|768.26|771.05|768.65|770.66|768.26|0
1648646120000|2022-03-30 13:15:20|770.47|768.07|770.08|767.68|770.47|768.07|770.08|767.68|0
1648646130000|2022-03-30 13:15:30|769.88|767.48|769.98|767.58|769.98|767.58|769.88|767.48|0
1648646140000|2022-03-30 13:15:40|770.08|767.68|770.66|768.26|770.66|768.26|770.08|767.68|0
1648646150000|2022-03-30 13:15:50|770.56|768.16|770.56|768.16|770.66|768.26|770.47|768.07|0
1648646160000|2022-03-30 13:16:00|770.47|768.07|770.47|768.07|770.56|768.16|770.47|768.07|0
1648646170000|2022-03-30 13:16:10|770.56|768.16|770.56|768.16|770.56|768.16|770.56|768.16|0
1648646180000|2022-03-30 13:16:20|770.47|768.07|770.37|767.97|770.56|768.16|770.37|767.97|0
1648646190000|2022-03-30 13:16:30|770.47|768.07|770.47|768.07|770.47|768.07|770.47|768.07|0
1648646200000|2022-03-30 13:16:40|770.37|767.97|770.56|768.16|770.56|768.16|770.37|767.97|0
1648646210000|2022-03-30 13:16:50|770.47|768.07|770.86|768.46|770.86|768.46|770.47|768.07|0
1648646220000|2022-03-30 13:17:00|771.05|768.65|770.86|768.46|771.05|768.65|770.86|768.46|0
1648646230000|2022-03-30 13:17:10|770.76|768.36|770.76|768.36|770.76|768.36|770.76|768.36|0
1648646240000|2022-03-30 13:17:20|770.86|768.46|770.66|768.26|770.86|768.46|770.66|768.26|0
1648646250000|2022-03-30 13:17:30|770.86|768.46|770.95|768.55|771.05|768.65|770.86|768.46|0
1648646260000|2022-03-30 13:17:40|770.86|768.46|771.25|768.85|771.25|768.85|770.86|768.46|0
1648646280000|2022-03-30 13:18:00|771.05|768.65|770.86|768.46|771.05|768.65|770.66|768.26|0
1648646290000|2022-03-30 13:18:10|770.66|768.26|770.95|768.55|770.95|768.55|770.66|768.26|0
1648646300000|2022-03-30 13:18:20|771.05|768.65|771.05|768.65|771.05|768.65|770.86|768.46|0
1648646310000|2022-03-30 13:18:30|771.14|768.74|771.05|768.65|771.14|768.74|771.05|768.65|0
1648646320000|2022-03-30 13:18:40|770.86|768.46|771.05|768.65|771.05|768.65|770.86|768.46|0
1648646330000|2022-03-30 13:18:50|770.86|768.46|770.86|768.46|770.86|768.46|770.86|768.46|0
1648646340000|2022-03-30 13:19:00|770.95|768.55|771.25|768.85|771.25|768.85|770.95|768.55|0
1648646350000|2022-03-30 13:19:10|771.44|769.04|771.44|769.04|771.44|769.04|771.44|769.04|0
1648646360000|2022-03-30 13:19:20|771.25|768.85|771.44|769.04|771.44|769.04|771.25|768.85|0
1648646370000|2022-03-30 13:19:30|771.64|769.24|771.64|769.24|771.73|769.33|771.64|769.24|0
1648646380000|2022-03-30 13:19:40|771.44|769.04|771.64|769.24|771.64|769.24|771.44|769.04|0
1648646390000|2022-03-30 13:19:50|771.44|769.04|772.22|769.82|772.22|769.82|771.44|769.04|0
1648646400000|2022-03-30 13:20:00|772.03|769.63|774.56|772.16|774.56|772.16|772.03|769.63|0
1648646410000|2022-03-30 13:20:10|773.98|771.58|773|770.6|773.98|771.58|773|770.6|0
1648646420000|2022-03-30 13:20:20|773.2|770.8|772.81|770.41|773.2|770.8|772.81|770.41|0
1648646430000|2022-03-30 13:20:30|772.9|770.5|773.09|770.69|773.09|770.69|772.81|770.41|0
1648646440000|2022-03-30 13:20:40|773.59|771.19|773.59|771.19|773.59|771.19|773.39|770.99|0
1648646450000|2022-03-30 13:20:50|773.2|770.8|773.2|770.8|773.2|770.8|773.2|770.8|0
1648646460000|2022-03-30 13:21:00|773.48|771.08|773|770.6|773.48|771.08|773|770.6|0
1648646470000|2022-03-30 13:21:10|772.81|770.41|772.81|770.41|773|770.6|772.81|770.41|0
1648646480000|2022-03-30 13:21:20|772.8|770.4|773.39|770.99|773.39|770.99|772.8|770.4|0
1648646490000|2022-03-30 13:21:30|773.2|770.8|773.2|770.8|773.2|770.8|773.2|770.8|0
1648646500000|2022-03-30 13:21:40|772.8|770.4|773|770.6|773|770.6|772.8|770.4|0
1648646510000|2022-03-30 13:21:50|772.61|770.21|772.22|769.82|772.61|770.21|772.22|769.82|0
1648646520000|2022-03-30 13:22:00|772.31|769.91|772.22|769.82|772.31|769.91|772.22|769.82|0
1648646530000|2022-03-30 13:22:10|772.41|770.01|772.61|770.21|772.61|770.21|772.31|769.91|0
1648646540000|2022-03-30 13:22:20|772.41|770.01|772.61|770.21|772.61|770.21|772.41|770.01|0
1648646550000|2022-03-30 13:22:30|772.41|770.01|772.61|770.21|772.61|770.21|772.41|770.01|0
1648646560000|2022-03-30 13:22:40|772.41|770.01|772.22|769.82|772.41|770.01|772.22|769.82|0
1648646570000|2022-03-30 13:22:50|772.41|770.01|772.41|770.01|772.41|770.01|772.22|769.82|0
1648646580000|2022-03-30 13:23:00|772.22|769.82|772.22|769.82|772.41|770.01|772.22|769.82|0
1648646590000|2022-03-30 13:23:10|772.41|770.01|772.22|769.82|772.41|770.01|772.02|769.62|0
1648646600000|2022-03-30 13:23:20|772.41|770.01|772.51|770.11|772.51|770.11|772.22|769.82|0
1648646610000|2022-03-30 13:23:30|772.41|770.01|772.41|770.01|772.51|770.11|772.41|770.01|0
1648646620000|2022-03-30 13:23:40|772.61|770.21|772.41|770.01|772.61|770.21|772.41|770.01|0
1648646630000|2022-03-30 13:23:50|772.61|770.21|772.8|770.4|772.8|770.4|772.61|770.21|0
1648646650000|2022-03-30 13:24:10|772.9|770.5|773|770.6|773|770.6|772.9|770.5|0
1648646660000|2022-03-30 13:24:20|773.09|770.69|773|770.6|773.09|770.69|773|770.6|0
1648646670000|2022-03-30 13:24:30|772.8|770.4|772.8|770.4|772.8|770.4|772.8|770.4|0
1648646690000|2022-03-30 13:24:50|772.61|770.21|773.19|770.79|773.19|770.79|772.61|770.21|0
1648646700000|2022-03-30 13:25:00|773|770.6|772.8|770.4|773|770.6|772.8|770.4|0
1648646710000|2022-03-30 13:25:10|772.61|770.21|772.8|770.4|772.8|770.4|772.41|770.01|0
1648646720000|2022-03-30 13:25:20|772.61|770.21|773.19|770.79|773.19|770.79|772.41|770.01|0
1648646730000|2022-03-30 13:25:30|773.39|770.99|773.19|770.79|773.39|770.99|773.19|770.79|0
1648646740000|2022-03-30 13:25:40|772.8|770.4|773|770.6|773|770.6|772.61|770.21|0
1648646750000|2022-03-30 13:25:50|772.8|770.4|773.19|770.79|773.19|770.79|772.8|770.4|0
1648646760000|2022-03-30 13:26:00|773.29|770.89|773.58|771.18|773.58|771.18|773.29|770.89|0
1648646770000|2022-03-30 13:26:10|773.48|771.08|773.39|770.99|773.58|771.18|773.29|770.89|0
1648646780000|2022-03-30 13:26:20|773.19|770.79|773.19|770.79|773.39|770.99|773.19|770.79|0
1648646790000|2022-03-30 13:26:30|773.39|770.99|773.19|770.79|773.39|770.99|773.19|770.79|0
1648646800000|2022-03-30 13:26:40|773.29|770.89|773|770.6|773.29|770.89|773|770.6|0
1648646810000|2022-03-30 13:26:50|773.19|770.79|773.39|770.99|773.39|770.99|773.19|770.79|0
1648646820000|2022-03-30 13:27:00|773.48|771.08|773.39|770.99|773.48|771.08|773.29|770.89|0
1648646830000|2022-03-30 13:27:10|773.19|770.79|773.19|770.79|773.39|770.99|773.19|770.79|0
1648646840000|2022-03-30 13:27:20|773.29|770.89|773.39|770.99|773.39|770.99|773.29|770.89|0
1648646850000|2022-03-30 13:27:30|773.58|771.18|773.78|771.38|773.78|771.38|773.58|771.18|0
1648646870000|2022-03-30 13:27:50|773.97|771.57|773.78|771.38|773.97|771.57|773.78|771.38|0
1648646880000|2022-03-30 13:28:00|774.17|771.77|775.14|772.74|775.14|772.74|774.17|771.77|0
1648646890000|2022-03-30 13:28:10|774.56|772.16|774.65|772.25|774.65|772.25|774.36|771.96|0
1648646900000|2022-03-30 13:28:20|774.56|772.16|774.36|771.96|774.56|772.16|774.36|771.96|0
1648646910000|2022-03-30 13:28:30|774.17|771.77|773.78|771.38|774.17|771.77|773.58|771.18|0
1648646920000|2022-03-30 13:28:40|773.97|771.57|773.97|771.57|774.17|771.77|773.97|771.57|0
1648646930000|2022-03-30 13:28:50|774.17|771.77|774.07|771.67|774.17|771.77|773.97|771.57|0
1648646940000|2022-03-30 13:29:00|773.97|771.57|773.97|771.57|773.97|771.57|773.97|771.57|0
1648646960000|2022-03-30 13:29:20|774.17|771.77|774.17|771.77|774.17|771.77|774.17|771.77|0
1648646970000|2022-03-30 13:29:30|774.07|771.67|773.58|771.18|774.07|771.67|773.58|771.18|0
1648646980000|2022-03-30 13:29:40|773.19|770.79|773.58|771.18|773.58|771.18|773.09|770.69|0
1648646990000|2022-03-30 13:29:50|773.39|770.99|773.58|771.18|773.58|771.18|773.19|770.79|0
1648647000000|2022-03-30 13:30:00|774.65|772.25|775.34|772.94|775.73|773.33|774.65|772.25|0
1648647010000|2022-03-30 13:30:10|774.95|772.55|776.51|774.11|776.51|774.11|774.95|772.55|0
1648647020000|2022-03-30 13:30:20|775.34|772.94|776.12|773.72|776.12|773.72|775.34|772.94|0
1648647030000|2022-03-30 13:30:30|775.34|772.94|774.56|772.16|775.53|773.13|774.56|772.16|0
1648647040000|2022-03-30 13:30:40|774.36|771.96|774.36|771.96|774.75|772.35|774.36|771.96|0
1648647050000|2022-03-30 13:30:50|774.85|772.45|775.34|772.94|775.34|772.94|774.85|772.45|0
1648647060000|2022-03-30 13:31:00|776.51|774.11|776.32|773.92|776.9|774.5|776.32|773.92|0
1648647070000|2022-03-30 13:31:10|775.92|773.52|775.53|773.13|775.92|773.52|775.53|773.13|0
1648647080000|2022-03-30 13:31:20|775.73|773.33|776.02|773.62|776.02|773.62|775.53|773.13|0
1648647090000|2022-03-30 13:31:30|776.12|773.72|776.12|773.72|776.32|773.92|775.73|773.33|0
1648647100000|2022-03-30 13:31:40|776.51|774.11|776.12|773.72|776.51|774.11|776.12|773.72|0
1648647110000|2022-03-30 13:31:50|776.32|773.92|776.32|773.92|776.32|773.92|776.32|773.92|0
1648647120000|2022-03-30 13:32:00|776.12|773.72|776.71|774.31|776.71|774.31|776.12|773.72|0
1648647130000|2022-03-30 13:32:10|777.1|774.7|776.51|774.11|777.1|774.7|776.51|774.11|0
1648647140000|2022-03-30 13:32:20|776.12|773.72|776.51|774.11|776.51|774.11|775.92|773.52|0
1648647150000|2022-03-30 13:32:30|776.12|773.72|776.12|773.72|776.12|773.72|775.92|773.52|0
1648647160000|2022-03-30 13:32:40|776.51|774.11|776.32|773.92|776.51|774.11|776.32|773.92|0
1648647170000|2022-03-30 13:32:50|776.51|774.11|776.51|774.11|776.51|774.11|776.41|774.01|0
1648647180000|2022-03-30 13:33:00|776.12|773.72|776.51|774.11|777.49|775.09|776.12|773.72|0
1648647190000|2022-03-30 13:33:10|776.71|774.31|777.68|775.28|777.68|775.28|776.71|774.31|0
1648647200000|2022-03-30 13:33:20|777.29|774.89|776.9|774.5|777.29|774.89|776.51|774.11|0
1648647210000|2022-03-30 13:33:30|777.1|774.7|776.9|774.5|777.1|774.7|776.9|774.5|0
1648647220000|2022-03-30 13:33:40|777.1|774.7|777.29|774.89|777.29|774.89|776.71|774.31|0
1648647230000|2022-03-30 13:33:50|777.1|774.7|776.21|773.81|777.1|774.7|776.21|773.81|0
1648647240000|2022-03-30 13:34:00|776.31|773.91|776.89|774.49|776.89|774.49|776.12|773.72|0
1648647250000|2022-03-30 13:34:10|776.7|774.3|777.09|774.69|777.09|774.69|776.7|774.3|0
1648647260000|2022-03-30 13:34:20|775.92|773.52|775.92|773.52|776.12|773.72|775.73|773.33|0
1648647270000|2022-03-30 13:34:30|775.73|773.33|775.34|772.94|775.73|773.33|775.14|772.74|0
1648647280000|2022-03-30 13:34:40|775.14|772.74|775.53|773.13|775.53|773.13|775.14|772.74|0
1648647290000|2022-03-30 13:34:50|775.14|772.74|775.53|773.13|775.53|773.13|774.75|772.35|0
1648647300000|2022-03-30 13:35:00|775.92|773.52|776.12|773.72|776.12|773.72|775.92|773.52|0
1648647310000|2022-03-30 13:35:10|775.73|773.33|776.12|773.72|776.12|773.72|775.73|773.33|0
1648647320000|2022-03-30 13:35:20|775.73|773.33|775.53|773.13|775.73|773.33|775.43|773.03|0
1648647330000|2022-03-30 13:35:30|776.12|773.72|776.31|773.91|776.51|774.11|776.12|773.72|0
1648647340000|2022-03-30 13:35:40|776.41|774.01|776.9|774.5|776.9|774.5|776.31|773.91|0
1648647350000|2022-03-30 13:35:50|776.12|773.72|776.51|774.11|776.51|774.11|776.12|773.72|0
1648647360000|2022-03-30 13:36:00|776.9|774.5|777.68|775.28|777.68|775.28|776.9|774.5|0
1648647370000|2022-03-30 13:36:10|776.9|774.5|775.34|772.94|776.9|774.5|775.34|772.94|0
1648647380000|2022-03-30 13:36:20|774.36|771.96|774.36|771.96|774.36|771.96|774.36|771.96|0
1648647390000|2022-03-30 13:36:30|774.95|772.55|775.53|773.13|775.53|773.13|774.75|772.35|0
1648647400000|2022-03-30 13:36:40|774.95|772.55|774.95|772.55|775.14|772.74|774.75|772.35|0
1648647410000|2022-03-30 13:36:50|774.56|772.16|774.56|772.16|774.56|772.16|774.36|771.96|0
1648647420000|2022-03-30 13:37:00|774.75|772.35|774.95|772.55|775.14|772.74|774.75|772.35|0
1648647430000|2022-03-30 13:37:10|774.56|772.16|774.56|772.16|774.75|772.35|774.56|772.16|0
1648647440000|2022-03-30 13:37:20|774.16|771.76|774.16|771.76|774.16|771.76|773.77|771.37|0
1648647450000|2022-03-30 13:37:30|773.97|771.57|773.38|770.98|773.97|771.57|773.38|770.98|0
1648647460000|2022-03-30 13:37:40|773.19|770.79|772.99|770.59|773.19|770.79|772.99|770.59|0
1648647470000|2022-03-30 13:37:50|773.19|770.79|772.41|770.01|773.19|770.79|772.41|770.01|0
1648647480000|2022-03-30 13:38:00|772.21|769.81|772.21|769.81|772.8|770.4|772.02|769.62|0
1648647490000|2022-03-30 13:38:10|771.82|769.42|771.04|768.64|771.82|769.42|770.85|768.45|0
1648647500000|2022-03-30 13:38:20|771.43|769.03|771.63|769.23|771.63|769.23|771.24|768.84|0
1648647510000|2022-03-30 13:38:30|771.82|769.42|772.6|770.2|772.8|770.4|771.82|769.42|0
1648647520000|2022-03-30 13:38:40|772.8|770.4|772.21|769.81|772.99|770.59|772.21|769.81|0
1648647530000|2022-03-30 13:38:50|772.6|770.2|771.82|769.42|772.6|770.2|771.82|769.42|0
1648647540000|2022-03-30 13:39:00|771.43|769.03|772.41|770.01|772.41|770.01|771.43|769.03|0
1648647550000|2022-03-30 13:39:10|772.6|770.2|772.8|770.4|772.8|770.4|772.41|770.01|0
1648647560000|2022-03-30 13:39:20|772.6|770.2|771.82|769.42|772.6|770.2|771.82|769.42|0
1648647570000|2022-03-30 13:39:30|771.63|769.23|772.02|769.62|772.02|769.62|771.63|769.23|0
1648647580000|2022-03-30 13:39:40|771.82|769.42|772.21|769.81|772.21|769.81|771.82|769.42|0
1648647590000|2022-03-30 13:39:50|772.6|770.2|772.21|769.81|772.6|770.2|772.21|769.81|0
1648647600000|2022-03-30 13:40:00|772.02|769.62|772.99|770.59|773.19|770.79|772.02|769.62|0
1648647610000|2022-03-30 13:40:10|772.8|770.4|772.8|770.4|772.99|770.59|772.8|770.4|0
1648647620000|2022-03-30 13:40:20|772.99|770.59|773.38|770.98|773.58|771.18|772.99|770.59|0
1648647630000|2022-03-30 13:40:30|773.19|770.79|773.38|770.98|773.58|771.18|773.19|770.79|0
1648647640000|2022-03-30 13:40:40|773.19|770.79|772.99|770.59|773.19|770.79|772.99|770.59|0
1648647650000|2022-03-30 13:40:50|772.8|770.4|772.41|770.01|772.8|770.4|772.21|769.81|0
1648647660000|2022-03-30 13:41:00|773.38|770.98|772.8|770.4|773.38|770.98|772.6|770.2|0
1648647670000|2022-03-30 13:41:10|773.19|770.79|773.19|770.79|773.19|770.79|772.99|770.59|0
1648647680000|2022-03-30 13:41:20|773.38|770.98|773.77|771.37|773.77|771.37|773.38|770.98|0
1648647690000|2022-03-30 13:41:30|774.94|772.54|773.97|771.57|774.94|772.54|773.97|771.57|0
1648647700000|2022-03-30 13:41:40|773.77|771.37|773.28|770.88|773.77|771.37|773.19|770.79|0
1648647710000|2022-03-30 13:41:50|773.19|770.79|772.02|769.62|773.19|770.79|772.02|769.62|0
1648647720000|2022-03-30 13:42:00|771.82|769.42|771.04|768.64|771.82|769.42|771.04|768.64|0
1648647730000|2022-03-30 13:42:10|771.72|769.32|771.63|769.23|771.72|769.32|771.63|769.23|0
1648647740000|2022-03-30 13:42:20|771.24|768.84|771.43|769.03|771.63|769.23|771.24|768.84|0
1648647750000|2022-03-30 13:42:30|771.04|768.64|771.82|769.42|771.82|769.42|771.04|768.64|0
1648647760000|2022-03-30 13:42:40|772.6|770.2|772.21|769.81|772.6|770.2|772.21|769.81|0
1648647770000|2022-03-30 13:42:50|772.02|769.62|772.8|770.4|772.8|770.4|772.02|769.62|0
1648647780000|2022-03-30 13:43:00|772.6|770.2|772.99|770.59|772.99|770.59|772.5|770.1|0
1648647790000|2022-03-30 13:43:10|773.19|770.79|773.38|770.98|773.97|771.57|773.19|770.79|0
1648647800000|2022-03-30 13:43:20|773.19|770.79|773.38|770.98|773.38|770.98|773.19|770.79|0
1648647810000|2022-03-30 13:43:30|773.97|771.57|773.67|771.27|773.97|771.57|773.58|771.18|0
1648647820000|2022-03-30 13:43:40|773.19|770.79|773.38|770.98|773.77|771.37|773.19|770.79|0
1648647830000|2022-03-30 13:43:50|773.19|770.79|773.19|770.79|773.19|770.79|773.19|770.79|0
1648647840000|2022-03-30 13:44:00|773.38|770.98|773.19|770.79|773.38|770.98|773.19|770.79|0
1648647850000|2022-03-30 13:44:10|772.8|770.4|772.99|770.59|773.77|771.37|772.8|770.4|0
1648647860000|2022-03-30 13:44:20|772.8|770.4|772.99|770.59|772.99|770.59|772.8|770.4|0
1648647870000|2022-03-30 13:44:30|773.08|770.68|772.99|770.59|773.38|770.98|772.99|770.59|0
1648647880000|2022-03-30 13:44:40|772.6|770.2|772.41|770.01|772.6|770.2|772.21|769.81|0
1648647890000|2022-03-30 13:44:50|772.6|770.2|772.8|770.4|772.8|770.4|772.6|770.2|0
1648647900000|2022-03-30 13:45:00|772.99|770.59|773.38|770.98|773.58|771.18|772.99|770.59|0
1648647910000|2022-03-30 13:45:10|773.77|771.37|773.58|771.18|773.77|771.37|773.38|770.98|0
1648647920000|2022-03-30 13:45:20|773.77|771.37|773.58|771.18|773.77|771.37|773.58|771.18|0
1648647930000|2022-03-30 13:45:30|772.99|770.59|771.82|769.42|772.99|770.59|771.82|769.42|0
1648647940000|2022-03-30 13:45:40|772.02|769.62|772.21|769.81|772.41|770.01|772.02|769.62|0
1648647950000|2022-03-30 13:45:50|772.01|769.61|771.43|769.03|772.01|769.61|771.43|769.03|0
1648647960000|2022-03-30 13:46:00|771.23|768.83|771.23|768.83|771.23|768.83|771.04|768.64|0
1648647970000|2022-03-30 13:46:10|770.84|768.44|770.74|768.34|770.94|768.54|770.46|768.06|0
1648647980000|2022-03-30 13:46:20|770.65|768.25|771.43|769.03|771.43|769.03|770.65|768.25|0
1648647990000|2022-03-30 13:46:30|771.62|769.22|771.43|769.03|771.62|769.22|771.23|768.83|0
1648648000000|2022-03-30 13:46:40|771.04|768.64|770.45|768.05|771.04|768.64|770.45|768.05|0
1648648010000|2022-03-30 13:46:50|770.26|767.86|770.84|768.44|770.84|768.44|770.26|767.86|0
1648648020000|2022-03-30 13:47:00|771.04|768.64|770.45|768.05|771.04|768.64|770.45|768.05|0
1648648030000|2022-03-30 13:47:10|770.26|767.86|770.65|768.25|770.65|768.25|770.26|767.86|0
1648648040000|2022-03-30 13:47:20|770.84|768.44|771.43|769.03|771.43|769.03|770.84|768.44|0
1648648050000|2022-03-30 13:47:30|771.04|768.64|771.04|768.64|771.04|768.64|770.84|768.44|0
1648648060000|2022-03-30 13:47:40|771.43|769.03|771.62|769.22|772.01|769.61|771.43|769.03|0
1648648070000|2022-03-30 13:47:50|772.01|769.61|771.62|769.22|772.01|769.61|771.62|769.22|0
1648648080000|2022-03-30 13:48:00|772.4|770|773.57|771.17|773.57|771.17|772.4|770|0
1648648090000|2022-03-30 13:48:10|773.28|770.88|773.97|771.57|774.16|771.76|773.28|770.88|0
1648648100000|2022-03-30 13:48:20|774.36|771.96|774.16|771.76|774.36|771.96|773.97|771.57|0
1648648110000|2022-03-30 13:48:30|774.36|771.96|774.36|771.96|774.36|771.96|774.36|771.96|0
1648648120000|2022-03-30 13:48:40|774.55|772.15|774.16|771.76|774.55|772.15|773.77|771.37|0
1648648130000|2022-03-30 13:48:50|774.06|771.66|774.55|772.15|774.94|772.54|774.06|771.66|0
1648648140000|2022-03-30 13:49:00|775.14|772.74|773.96|771.56|775.14|772.74|773.96|771.56|0
1648648150000|2022-03-30 13:49:10|774.16|771.76|774.55|772.15|774.75|772.35|774.16|771.76|0
1648648160000|2022-03-30 13:49:20|774.75|772.35|775.92|773.52|776.31|773.91|774.75|772.35|0
1648648170000|2022-03-30 13:49:30|776.31|773.91|775.92|773.52|776.31|773.91|775.92|773.52|0
1648648180000|2022-03-30 13:49:40|775.53|773.13|775.33|772.93|775.53|773.13|775.33|772.93|0
1648648190000|2022-03-30 13:49:50|775.53|773.13|775.72|773.32|776.11|773.71|775.53|773.13|0
1648648200000|2022-03-30 13:50:00|776.11|773.71|776.5|774.1|776.5|774.1|776.11|773.71|0
1648648210000|2022-03-30 13:50:10|776.89|774.49|776.7|774.3|776.89|774.49|776.5|774.1|0
1648648220000|2022-03-30 13:50:20|777.29|774.89|776.5|774.1|777.29|774.89|776.5|774.1|0
1648648230000|2022-03-30 13:50:30|776.21|773.81|775.92|773.52|776.5|774.1|775.92|773.52|0
1648648240000|2022-03-30 13:50:40|775.72|773.32|775.72|773.32|775.92|773.52|775.72|773.32|0
1648648250000|2022-03-30 13:50:50|775.53|773.13|775.33|772.93|775.53|773.13|775.33|772.93|0
1648648260000|2022-03-30 13:51:00|775.14|772.74|776.31|773.91|776.31|773.91|775.14|772.74|0
1648648270000|2022-03-30 13:51:10|775.92|773.52|775.92|773.52|776.11|773.71|775.72|773.32|0
1648648280000|2022-03-30 13:51:20|776.11|773.71|776.7|774.3|776.7|774.3|776.11|773.71|0
1648648290000|2022-03-30 13:51:30|776.5|774.1|776.5|774.1|776.5|774.1|776.31|773.91|0
1648648300000|2022-03-30 13:51:40|776.11|773.71|776.11|773.71|776.11|773.71|776.11|773.71|0
1648648310000|2022-03-30 13:51:50|775.72|773.32|776.11|773.71|776.11|773.71|775.72|773.32|0
1648648320000|2022-03-30 13:52:00|775.23|772.83|775.14|772.74|775.33|772.93|774.74|772.34|0
1648648330000|2022-03-30 13:52:10|775.53|773.13|775.72|773.32|775.72|773.32|775.33|772.93|0
1648648340000|2022-03-30 13:52:20|775.92|773.52|775.14|772.74|775.92|773.52|775.14|772.74|0
1648648350000|2022-03-30 13:52:30|775.53|773.13|775.53|773.13|775.72|773.32|775.53|773.13|0
1648648360000|2022-03-30 13:52:40|774.74|772.34|774.74|772.34|774.74|772.34|774.55|772.15|0
1648648370000|2022-03-30 13:52:50|775.13|772.73|775.53|773.13|775.72|773.32|775.13|772.73|0
1648648380000|2022-03-30 13:53:00|775.13|772.73|774.55|772.15|775.13|772.73|774.55|772.15|0
1648648390000|2022-03-30 13:53:10|775.13|772.73|775.72|773.32|775.72|773.32|775.13|772.73|0
1648648400000|2022-03-30 13:53:20|775.53|773.13|776.7|774.3|776.7|774.3|775.53|773.13|0
1648648410000|2022-03-30 13:53:30|776.5|774.1|776.7|774.3|776.7|774.3|776.31|773.91|0
1648648420000|2022-03-30 13:53:40|776.31|773.91|775.92|773.52|776.31|773.91|775.92|773.52|0
1648648430000|2022-03-30 13:53:50|776.11|773.71|775.53|773.13|776.11|773.71|775.13|772.73|0
1648648440000|2022-03-30 13:54:00|775.33|772.93|774.16|771.76|775.33|772.93|774.16|771.76|0
1648648450000|2022-03-30 13:54:10|774.35|771.95|775.33|772.93|775.33|772.93|774.35|771.95|0
1648648460000|2022-03-30 13:54:20|775.52|773.12|775.92|773.52|775.92|773.52|775.52|773.12|0
1648648470000|2022-03-30 13:54:30|776.11|773.71|776.11|773.71|776.31|773.91|775.92|773.52|0
1648648480000|2022-03-30 13:54:40|775.72|773.32|775.72|773.32|775.72|773.32|775.52|773.12|0
1648648490000|2022-03-30 13:54:50|775.92|773.52|775.72|773.32|776.11|773.71|775.72|773.32|0
1648648500000|2022-03-30 13:55:00|775.52|773.12|774.35|771.95|775.52|773.12|774.35|771.95|0
1648648510000|2022-03-30 13:55:10|774.55|772.15|774.74|772.34|774.74|772.34|774.55|772.15|0
1648648520000|2022-03-30 13:55:20|775.13|772.73|774.74|772.34|775.13|772.73|774.74|772.34|0
1648648530000|2022-03-30 13:55:30|774.94|772.54|774.74|772.34|775.13|772.73|774.55|772.15|0
1648648540000|2022-03-30 13:55:40|774.16|771.76|774.94|772.54|774.94|772.54|773.96|771.56|0
1648648550000|2022-03-30 13:55:50|774.74|772.34|774.94|772.54|775.33|772.93|774.74|772.34|0
1648648560000|2022-03-30 13:56:00|774.35|771.95|774.45|772.05|774.45|772.05|774.35|771.95|0
1648648570000|2022-03-30 13:56:10|773.77|771.37|773.96|771.56|774.16|771.76|773.77|771.37|0
1648648580000|2022-03-30 13:56:20|774.35|771.95|775.13|772.73|775.13|772.73|774.35|771.95|0
1648648590000|2022-03-30 13:56:30|775.72|773.32|775.33|772.93|775.72|773.32|774.94|772.54|0
1648648600000|2022-03-30 13:56:40|775.13|772.73|775.52|773.12|775.52|773.12|775.13|772.73|0
1648648610000|2022-03-30 13:56:50|775.33|772.93|775.52|773.12|775.52|773.12|775.13|772.73|0
1648648620000|2022-03-30 13:57:00|776.11|773.71|776.5|774.1|776.5|774.1|775.62|773.22|0
1648648630000|2022-03-30 13:57:10|775.91|773.51|775.91|773.51|775.91|773.51|775.72|773.32|0
1648648640000|2022-03-30 13:57:20|776.31|773.91|775.91|773.51|776.31|773.91|775.91|773.51|0
1648648650000|2022-03-30 13:57:30|776.01|773.61|774.74|772.34|776.01|773.61|774.74|772.34|0
1648648660000|2022-03-30 13:57:40|774.55|772.15|774.74|772.34|774.84|772.44|774.55|772.15|0
1648648670000|2022-03-30 13:57:50|775.13|772.73|775.33|772.93|775.33|772.93|775.13|772.73|0
1648648680000|2022-03-30 13:58:00|776.11|773.71|775.62|773.22|776.11|773.71|775.62|773.22|0
1648648690000|2022-03-30 13:58:10|776.11|773.71|775.72|773.32|776.11|773.71|775.72|773.32|0
1648648700000|2022-03-30 13:58:20|775.62|773.22|775.52|773.12|775.62|773.22|775.33|772.93|0
1648648710000|2022-03-30 13:58:30|775.13|772.73|775.33|772.93|775.33|772.93|775.13|772.73|0
1648648720000|2022-03-30 13:58:40|775.13|772.73|775.72|773.32|775.72|773.32|774.94|772.54|0
1648648730000|2022-03-30 13:58:50|775.91|773.51|776.7|774.3|776.7|774.3|775.72|773.32|0
1648648740000|2022-03-30 13:59:00|776.5|774.1|776.7|774.3|776.89|774.49|776.5|774.1|0
1648648750000|2022-03-30 13:59:10|776.89|774.49|776.3|773.9|776.89|774.49|776.11|773.71|0
1648648760000|2022-03-30 13:59:20|776.5|774.1|777.18|774.78|777.18|774.78|776.5|774.1|0
1648648770000|2022-03-30 13:59:30|777.48|775.08|778.85|776.45|778.94|776.54|777.48|775.08|0
1648648780000|2022-03-30 13:59:40|779.04|776.64|778.06|775.66|779.04|776.64|777.87|775.47|0
1648648790000|2022-03-30 13:59:50|778.26|775.86|778.26|775.86|778.26|775.86|778.06|775.66|0
1648648800000|2022-03-30 14:00:00|778.85|776.45|778.65|776.25|778.85|776.45|778.46|776.06|0
1648648810000|2022-03-30 14:00:10|778.85|776.45|778.94|776.54|778.94|776.54|778.74|776.34|0
1648648820000|2022-03-30 14:00:20|779.24|776.84|779.82|777.42|779.82|777.42|779.24|776.84|0
1648648830000|2022-03-30 14:00:30|780.02|777.62|779.63|777.23|780.22|777.82|779.63|777.23|0
1648648840000|2022-03-30 14:00:40|779.82|777.42|778.94|776.54|779.82|777.42|778.65|776.25|0
1648648850000|2022-03-30 14:00:50|778.85|776.45|778.26|775.86|778.85|776.45|778.06|775.66|0
1648648860000|2022-03-30 14:01:00|778.06|775.66|778.26|775.86|778.26|775.86|777.87|775.47|0
1648648870000|2022-03-30 14:01:10|778.45|776.05|778.26|775.86|778.45|776.05|777.87|775.47|0
1648648880000|2022-03-30 14:01:20|778.45|776.05|779.43|777.03|779.43|777.03|778.45|776.05|0
1648648890000|2022-03-30 14:01:30|779.24|776.84|780.41|778.01|780.41|778.01|779.24|776.84|0
1648648900000|2022-03-30 14:01:40|780.22|777.82|779.63|777.23|780.61|778.21|779.63|777.23|0
1648648910000|2022-03-30 14:01:50|779.43|777.03|779.43|777.03|780.02|777.62|779.43|777.03|0
1648648920000|2022-03-30 14:02:00|779.82|777.42|780.02|777.62|780.02|777.62|779.82|777.42|0
1648648930000|2022-03-30 14:02:10|780.22|777.82|779.24|776.84|780.22|777.82|779.24|776.84|0
1648648940000|2022-03-30 14:02:20|779.63|777.23|778.45|776.05|779.63|777.23|778.45|776.05|0
1648648950000|2022-03-30 14:02:30|778.26|775.86|778.26|775.86|778.26|775.86|777.67|775.27|0
1648648960000|2022-03-30 14:02:40|778.06|775.66|778.06|775.66|778.26|775.86|778.06|775.66|0
1648648970000|2022-03-30 14:02:50|777.67|775.27|777.08|774.68|777.67|775.27|776.69|774.29|0
1648648980000|2022-03-30 14:03:00|776.69|774.29|777.08|774.68|777.28|774.88|776.69|774.29|0
1648648990000|2022-03-30 14:03:10|777.28|774.88|777.67|775.27|777.67|775.27|777.28|774.88|0
1648649000000|2022-03-30 14:03:20|777.48|775.08|777.67|775.27|777.67|775.27|777.48|775.08|0
1648649010000|2022-03-30 14:03:30|777.48|775.08|777.67|775.27|777.77|775.37|777.48|775.08|0
1648649020000|2022-03-30 14:03:40|778.26|775.86|778.26|775.86|778.26|775.86|778.26|775.86|0
1648649030000|2022-03-30 14:03:50|778.65|776.25|777.87|775.47|778.65|776.25|777.87|775.47|0
1648649040000|2022-03-30 14:04:00|777.96|775.56|778.06|775.66|778.06|775.66|777.87|775.47|0
1648649050000|2022-03-30 14:04:10|777.87|775.47|777.3|774.9|778.26|775.86|777.3|774.9|0
1648649060000|2022-03-30 14:04:20|777.2|774.8|776.71|774.31|777.3|774.9|776.71|774.31|0
1648649070000|2022-03-30 14:04:30|776.91|774.51|780.01|777.61|780.01|777.61|776.91|774.51|0
1648649080000|2022-03-30 14:04:40|780.21|777.81|777.3|774.9|780.4|778|777.11|774.71|0
1648649090000|2022-03-30 14:04:50|777.11|774.71|777.11|774.71|777.3|774.9|777.11|774.71|0
1648649100000|2022-03-30 14:05:00|777.5|775.1|777.3|774.9|777.5|775.1|777.11|774.71|0
1648649110000|2022-03-30 14:05:10|777.89|775.49|777.69|775.29|777.89|775.49|777.5|775.1|0
1648649120000|2022-03-30 14:05:20|777.5|775.1|776.71|774.31|777.5|775.1|776.71|774.31|0
1648649130000|2022-03-30 14:05:30|776.91|774.51|777.1|774.7|777.11|774.71|776.91|774.51|0
1648649140000|2022-03-30 14:05:40|776.71|774.31|776.71|774.31|776.71|774.31|776.52|774.12|0
1648649150000|2022-03-30 14:05:50|776.52|774.12|776.71|774.31|776.71|774.31|776.52|774.12|0
1648649160000|2022-03-30 14:06:00|776.81|774.41|775.73|773.33|776.81|774.41|775.54|773.14|0
1648649170000|2022-03-30 14:06:10|775.93|773.53|775.93|773.53|775.93|773.53|775.83|773.43|0
1648649180000|2022-03-30 14:06:20|776.02|773.62|776.13|773.73|776.13|773.73|775.73|773.33|0
1648649190000|2022-03-30 14:06:30|775.93|773.53|775.73|773.33|775.93|773.53|775.73|773.33|0
1648649200000|2022-03-30 14:06:40|775.54|773.14|775.15|772.75|775.54|773.14|775.15|772.75|0
1648649210000|2022-03-30 14:06:50|774.56|772.16|774.37|771.97|774.56|772.16|774.26|771.86|0
1648649220000|2022-03-30 14:07:00|773.78|771.38|774.17|771.77|774.17|771.77|773.78|771.38|0
1648649230000|2022-03-30 14:07:10|773.97|771.57|773.78|771.38|773.97|771.57|773.78|771.38|0
1648649240000|2022-03-30 14:07:20|773.58|771.18|774.76|772.36|774.76|772.36|773.58|771.18|0
1648649250000|2022-03-30 14:07:30|774.56|772.16|774.37|771.97|774.56|772.16|774.37|771.97|0
1648649260000|2022-03-30 14:07:40|774.56|772.16|774.37|771.97|774.56|772.16|773.97|771.57|0
1648649270000|2022-03-30 14:07:50|774.17|771.77|773.78|771.38|774.17|771.77|773.78|771.38|0
1648649280000|2022-03-30 14:08:00|773.58|771.18|773.39|770.99|773.78|771.38|773.39|770.99|0
1648649290000|2022-03-30 14:08:10|773.58|771.18|773.97|771.57|774.17|771.77|773.58|771.18|0
1648649300000|2022-03-30 14:08:20|773.58|771.18|773.39|770.99|773.58|771.18|773.29|770.89|0
1648649310000|2022-03-30 14:08:30|773.58|771.18|773.78|771.38|773.78|771.38|773.58|771.18|0
1648649320000|2022-03-30 14:08:40|773.58|771.18|773.39|770.99|773.58|771.18|773.39|770.99|0
1648649330000|2022-03-30 14:08:50|773|770.6|773|770.6|773.19|770.79|773|770.6|0
1648649340000|2022-03-30 14:09:00|773.78|771.38|773.58|771.18|774.17|771.77|773.58|771.18|0
1648649350000|2022-03-30 14:09:10|773|770.6|773|770.6|773.19|770.79|773|770.6|0
1648649360000|2022-03-30 14:09:20|773.19|770.79|773.78|771.38|773.78|771.38|773.19|770.79|0
1648649370000|2022-03-30 14:09:30|773.58|771.18|773|770.6|773.58|771.18|773|770.6|0
1648649380000|2022-03-30 14:09:40|772.61|770.21|773.19|770.79|773.19|770.79|772.61|770.21|0
1648649390000|2022-03-30 14:09:50|773|770.6|773.19|770.79|773.19|770.79|773|770.6|0
1648649400000|2022-03-30 14:10:00|773.48|771.08|773.97|771.57|774.17|771.77|773.48|771.08|0
1648649410000|2022-03-30 14:10:10|774.17|771.77|773.58|771.18|774.17|771.77|773.39|770.99|0
1648649420000|2022-03-30 14:10:20|773.39|770.99|773.97|771.57|773.97|771.57|773.39|770.99|0
1648649430000|2022-03-30 14:10:30|773.78|771.38|773.78|771.38|773.78|771.38|773.58|771.18|0
1648649440000|2022-03-30 14:10:40|773.58|771.18|774.36|771.96|774.36|771.96|773.58|771.18|0
1648649450000|2022-03-30 14:10:50|773.97|771.57|774.17|771.77|774.36|771.96|773.97|771.57|0
1648649460000|2022-03-30 14:11:00|774.36|771.96|774.95|772.55|774.95|772.55|774.36|771.96|0
1648649470000|2022-03-30 14:11:10|774.56|772.16|774.75|772.35|774.95|772.55|774.56|772.16|0
1648649480000|2022-03-30 14:11:20|774.56|772.16|774.56|772.16|774.75|772.35|774.56|772.16|0
1648649490000|2022-03-30 14:11:30|774.36|771.96|774.75|772.35|774.75|772.35|774.26|771.86|0
1648649500000|2022-03-30 14:11:40|774.95|772.55|774.36|771.96|774.95|772.55|774.36|771.96|0
1648649520000|2022-03-30 14:12:00|774.75|772.35|774.17|771.77|774.75|772.35|774.17|771.77|0
1648649530000|2022-03-30 14:12:10|774.36|771.96|774.65|772.25|774.65|772.25|774.36|771.96|0
1648649540000|2022-03-30 14:12:20|774.56|772.16|774.75|772.35|775.15|772.75|774.56|772.16|0
1648649550000|2022-03-30 14:12:30|774.56|772.16|774.36|771.96|774.56|772.16|774.36|771.96|0
1648649560000|2022-03-30 14:12:40|774.46|772.06|774.56|772.16|774.56|772.16|774.36|771.96|0
1648649570000|2022-03-30 14:12:50|774.46|772.06|774.26|771.86|774.56|772.16|774.26|771.86|0
1648649580000|2022-03-30 14:13:00|774.65|772.25|774.56|772.16|774.85|772.45|774.56|772.16|0
1648649590000|2022-03-30 14:13:10|774.17|771.77|774.17|771.77|774.17|771.77|773.78|771.38|0
1648649600000|2022-03-30 14:13:20|774.56|772.16|774.56|772.16|774.75|772.35|774.56|772.16|0
1648649610000|2022-03-30 14:13:30|774.46|772.06|774.56|772.16|774.75|772.35|774.46|772.06|0
1648649620000|2022-03-30 14:13:40|774.75|772.35|774.56|772.16|774.75|772.35|774.56|772.16|0
1648649630000|2022-03-30 14:13:50|774.95|772.55|775.34|772.94|775.34|772.94|774.95|772.55|0
1648649640000|2022-03-30 14:14:00|775.54|773.14|775.83|773.43|776.12|773.72|775.54|773.14|0
1648649650000|2022-03-30 14:14:10|775.93|773.53|776.51|774.11|776.51|774.11|775.93|773.53|0
1648649660000|2022-03-30 14:14:20|776.71|774.31|777.3|774.9|777.3|774.9|776.71|774.31|0
1648649670000|2022-03-30 14:14:30|777.49|775.09|777.69|775.29|777.69|775.29|777.49|775.09|0
1648649680000|2022-03-30 14:14:40|777.3|774.9|777.2|774.8|777.3|774.9|777.1|774.7|0
1648649690000|2022-03-30 14:14:50|777.1|774.7|777.2|774.8|777.3|774.9|777.1|774.7|0
1648649700000|2022-03-30 14:15:00|777.49|775.09|777.69|775.29|777.69|775.29|777.1|774.7|0
1648649710000|2022-03-30 14:15:10|778.08|775.68|777.49|775.09|778.08|775.68|777.49|775.09|0
1648649720000|2022-03-30 14:15:20|777.3|774.9|777.1|774.7|777.3|774.9|777.1|774.7|0
1648649730000|2022-03-30 14:15:30|776.91|774.51|776.32|773.92|776.91|774.51|776.12|773.72|0
1648649740000|2022-03-30 14:15:40|776.12|773.72|775.73|773.33|776.12|773.72|775.73|773.33|0
1648649750000|2022-03-30 14:15:50|775.63|773.23|776.12|773.72|776.12|773.72|775.54|773.14|0
1648649760000|2022-03-30 14:16:00|776.41|774.01|775.93|773.53|776.41|774.01|775.93|773.53|0
1648649770000|2022-03-30 14:16:10|775.73|773.33|775.93|773.53|775.93|773.53|775.73|773.33|0
1648649780000|2022-03-30 14:16:20|776.12|773.72|776.32|773.92|776.32|773.92|775.93|773.53|0
1648649790000|2022-03-30 14:16:30|776.51|774.11|776.9|774.5|776.9|774.5|776.51|774.11|0
1648649800000|2022-03-30 14:16:40|776.71|774.31|776.51|774.11|776.71|774.31|776.51|774.11|0
1648649810000|2022-03-30 14:16:50|776.32|773.92|775.93|773.53|776.32|773.92|775.93|773.53|0
1648649820000|2022-03-30 14:17:00|775.73|773.33|775.53|773.13|776.12|773.72|775.53|773.13|0
1648649830000|2022-03-30 14:17:10|775.24|772.84|775.14|772.74|775.24|772.84|774.95|772.55|0
1648649840000|2022-03-30 14:17:20|774.75|772.35|774.75|772.35|774.75|772.35|774.56|772.16|0
1648649850000|2022-03-30 14:17:30|774.56|772.16|774.75|772.35|774.75|772.35|774.56|772.16|0
1648649860000|2022-03-30 14:17:40|774.95|772.55|774.75|772.35|775.14|772.74|774.75|772.35|0
1648649870000|2022-03-30 14:17:50|774.95|772.55|775.14|772.74|775.34|772.94|774.95|772.55|0
1648649880000|2022-03-30 14:18:00|775.53|773.13|774.75|772.35|775.53|773.13|774.75|772.35|0
1648649890000|2022-03-30 14:18:10|774.36|771.96|773.77|771.37|774.36|771.96|773.77|771.37|0
1648649900000|2022-03-30 14:18:20|773.97|771.57|773.58|771.18|773.97|771.57|773.58|771.18|0
1648649910000|2022-03-30 14:18:30|773.97|771.57|773.38|770.98|773.97|771.57|773.38|770.98|0
1648649920000|2022-03-30 14:18:40|773.19|770.79|771.82|769.42|773.19|770.79|771.82|769.42|0
1648649930000|2022-03-30 14:18:50|771.63|769.23|772.21|769.81|772.21|769.81|771.63|769.23|0
1648649940000|2022-03-30 14:19:00|772.41|770.01|772.11|769.71|772.41|770.01|772.11|769.71|0
1648649950000|2022-03-30 14:19:10|772.21|769.81|771.63|769.23|772.21|769.81|771.63|769.23|0
1648649960000|2022-03-30 14:19:20|771.82|769.42|772.21|769.81|772.21|769.81|771.82|769.42|0
1648649970000|2022-03-30 14:19:30|772.02|769.62|772.21|769.81|772.41|770.01|772.02|769.62|0
1648649980000|2022-03-30 14:19:40|772.6|770.2|772.6|770.2|772.6|770.2|772.41|770.01|0
1648649990000|2022-03-30 14:19:50|772.41|770.01|772.8|770.4|772.8|770.4|772.41|770.01|0
1648650000000|2022-03-30 14:20:00|772.7|770.3|773.19|770.79|773.58|771.18|772.7|770.3|0
1648650010000|2022-03-30 14:20:10|773.09|770.69|773.19|770.79|773.19|770.79|773.09|770.69|0
1648650020000|2022-03-30 14:20:20|773.38|770.98|773.19|770.79|773.38|770.98|772.99|770.59|0
1648650030000|2022-03-30 14:20:30|773.38|770.98|773.97|771.57|773.97|771.57|773.19|770.79|0
1648650040000|2022-03-30 14:20:40|773.77|771.37|773.87|771.47|774.16|771.76|773.77|771.37|0
1648650050000|2022-03-30 14:20:50|773.77|771.37|773.77|771.37|773.77|771.37|773.58|771.18|0
1648650060000|2022-03-30 14:21:00|773.87|771.47|773.58|771.18|773.87|771.47|773.38|770.98|0
1648650070000|2022-03-30 14:21:10|773.38|770.98|773.38|770.98|773.38|770.98|773.38|770.98|0
1648650080000|2022-03-30 14:21:20|773.19|770.79|772.6|770.2|773.19|770.79|772.5|770.1|0
1648650090000|2022-03-30 14:21:30|772.41|770.01|772.41|770.01|772.41|770.01|772.21|769.81|0
1648650100000|2022-03-30 14:21:40|772.99|770.59|772.8|770.4|773.19|770.79|772.8|770.4|0
1648650110000|2022-03-30 14:21:50|772.6|770.2|772.6|770.2|772.6|770.2|772.6|770.2|0
1648650120000|2022-03-30 14:22:00|772.99|770.59|773.38|770.98|773.38|770.98|772.99|770.59|0
1648650130000|2022-03-30 14:22:10|773.19|770.79|772.6|770.2|773.19|770.79|772.6|770.2|0
1648650140000|2022-03-30 14:22:20|772.8|770.4|772.8|770.4|772.8|770.4|772.21|769.81|0
1648650150000|2022-03-30 14:22:30|773.19|770.79|772.8|770.4|773.19|770.79|772.8|770.4|0
1648650160000|2022-03-30 14:22:40|772.6|770.2|772.8|770.4|772.8|770.4|772.6|770.2|0
1648650170000|2022-03-30 14:22:50|772.6|770.2|772.99|770.59|773.19|770.79|772.6|770.2|0
1648650180000|2022-03-30 14:23:00|773.19|770.79|773.58|771.18|773.58|771.18|773.19|770.79|0
1648650190000|2022-03-30 14:23:10|773.19|770.79|773.58|771.18|773.58|771.18|773.19|770.79|0
1648650200000|2022-03-30 14:23:20|773.38|770.98|773.38|770.98|773.58|771.18|772.99|770.59|0
1648650210000|2022-03-30 14:23:30|773.19|770.79|773.38|770.98|773.38|770.98|773.19|770.79|0
1648650220000|2022-03-30 14:23:40|772.99|770.59|772.6|770.2|772.99|770.59|772.6|770.2|0
1648650230000|2022-03-30 14:23:50|772.4|770|772.6|770.2|772.6|770.2|772.4|770|0
1648650240000|2022-03-30 14:24:00|772.99|770.59|772.01|769.61|772.99|770.59|772.01|769.61|0
1648650250000|2022-03-30 14:24:10|772.21|769.81|772.21|769.81|772.21|769.81|772.21|769.81|0
1648650260000|2022-03-30 14:24:20|772.6|770.2|772.6|770.2|772.79|770.39|772.6|770.2|0
1648650270000|2022-03-30 14:24:30|772.4|770|772.99|770.59|772.99|770.59|772.4|770|0
1648650280000|2022-03-30 14:24:40|773.19|770.79|773.95|771.55|773.95|771.55|772.6|770.2|0
1648650290000|2022-03-30 14:24:50|774.04|771.64|773.76|771.36|774.04|771.64|773.76|771.36|0
1648650300000|2022-03-30 14:25:00|773.95|771.55|775.22|772.82|775.22|772.82|773.95|771.55|0
1648650310000|2022-03-30 14:25:10|775.9|773.5|775.32|772.92|775.9|773.5|775.32|772.92|0
1648650320000|2022-03-30 14:25:20|775.12|772.72|774.54|772.14|775.12|772.72|774.54|772.14|0
1648650330000|2022-03-30 14:25:30|774.34|771.94|774.15|771.75|774.43|772.03|774.15|771.75|0
1648650340000|2022-03-30 14:25:40|773.95|771.55|773.75|771.35|774.15|771.75|773.75|771.35|0
1648650350000|2022-03-30 14:25:50|773.46|771.06|773.17|770.77|773.46|771.06|773.17|770.77|0
1648650360000|2022-03-30 14:26:00|773.56|771.16|773.17|770.77|773.56|771.16|773.17|770.77|0
1648650370000|2022-03-30 14:26:10|773.07|770.67|772.58|770.18|773.17|770.77|772.58|770.18|0
1648650380000|2022-03-30 14:26:20|772.78|770.38|772.39|769.99|772.78|770.38|772.39|769.99|0
1648650390000|2022-03-30 14:26:30|772.19|769.79|772.78|770.38|772.78|770.38|772.19|769.79|0
1648650400000|2022-03-30 14:26:40|772.58|770.18|772|769.6|772.58|770.18|772|769.6|0
1648650410000|2022-03-30 14:26:50|771.8|769.4|772.58|770.18|772.58|770.18|771.8|769.4|0
1648650420000|2022-03-30 14:27:00|772.97|770.57|772.19|769.79|772.97|770.57|772.19|769.79|0
1648650430000|2022-03-30 14:27:10|772.39|769.99|772.78|770.38|772.78|770.38|772.39|769.99|0
1648650440000|2022-03-30 14:27:20|773.17|770.77|773.26|770.86|773.26|770.86|772.97|770.57|0
1648650450000|2022-03-30 14:27:30|773.17|770.77|773.17|770.77|773.36|770.96|772.97|770.57|0
1648650460000|2022-03-30 14:27:40|773.36|770.96|773.36|770.96|773.36|770.96|773.36|770.96|0
1648650470000|2022-03-30 14:27:50|773.17|770.77|773.17|770.77|773.36|770.96|773.17|770.77|0
1648650480000|2022-03-30 14:28:00|772.97|770.57|773.36|770.96|773.36|770.96|772.97|770.57|0
1648650490000|2022-03-30 14:28:10|773.56|771.16|773.36|770.96|773.75|771.35|773.36|770.96|0
1648650500000|2022-03-30 14:28:20|773.17|770.77|773.17|770.77|773.36|770.96|773.17|770.77|0
1648650510000|2022-03-30 14:28:30|772.78|770.38|772.58|770.18|772.78|770.38|772.58|770.18|0
1648650520000|2022-03-30 14:28:40|772.48|770.08|773.17|770.77|773.17|770.77|772.48|770.08|0
1648650530000|2022-03-30 14:28:50|772.97|770.57|773.36|770.96|773.36|770.96|772.97|770.57|0
1648650540000|2022-03-30 14:29:00|773.17|770.77|773.36|770.96|773.36|770.96|772.78|770.38|0
1648650550000|2022-03-30 14:29:10|772.97|770.57|773.36|770.96|773.36|770.96|772.97|770.57|0
1648650560000|2022-03-30 14:29:20|773.46|771.06|772.78|770.38|773.46|771.06|772.39|769.99|0
1648650570000|2022-03-30 14:29:30|772.87|770.47|772.39|769.99|772.97|770.57|772.39|769.99|0
1648650580000|2022-03-30 14:29:40|772.58|770.18|772.39|769.99|772.58|770.18|772.39|769.99|0
1648650590000|2022-03-30 14:29:50|772.19|769.79|772.39|769.99|772.58|770.18|772.19|769.79|0
1648650600000|2022-03-30 14:30:00|772.29|769.89|772.97|770.57|772.97|770.57|772.29|769.89|0
1648650610000|2022-03-30 14:30:10|773.07|770.67|772.39|769.99|773.07|770.67|772.39|769.99|0
1648650620000|2022-03-30 14:30:20|772.58|770.18|772|769.6|772.58|770.18|771.8|769.4|0
1648650630000|2022-03-30 14:30:30|771.8|769.4|771.8|769.4|772.19|769.79|771.8|769.4|0
1648650640000|2022-03-30 14:30:40|771.7|769.3|772.39|769.99|772.39|769.99|771.7|769.3|0
1648650650000|2022-03-30 14:30:50|772.97|770.57|772.39|769.99|772.97|770.57|772.39|769.99|0
1648650660000|2022-03-30 14:31:00|772.58|770.18|772.39|769.99|772.58|770.18|772.39|769.99|0
1648650670000|2022-03-30 14:31:10|772|769.6|772.19|769.79|772.39|769.99|772|769.6|0
1648650680000|2022-03-30 14:31:20|772.39|769.99|771.8|769.4|772.39|769.99|771.8|769.4|0
1648650690000|2022-03-30 14:31:30|772|769.6|771.8|769.4|772.19|769.79|771.8|769.4|0
1648650700000|2022-03-30 14:31:40|772|769.6|771.8|769.4|772|769.6|771.8|769.4|0
1648650710000|2022-03-30 14:31:50|771.61|769.21|771.51|769.11|771.61|769.21|771.41|769.01|0
1648650720000|2022-03-30 14:32:00|771.61|769.21|771.02|768.62|771.61|769.21|771.02|768.62|0
1648650730000|2022-03-30 14:32:10|771.41|769.01|771.31|768.91|771.8|769.4|771.31|768.91|0
1648650740000|2022-03-30 14:32:20|771.22|768.82|771.02|768.62|771.22|768.82|770.63|768.23|0
1648650750000|2022-03-30 14:32:30|770.63|768.23|771.02|768.62|771.02|768.62|770.63|768.23|0
1648650760000|2022-03-30 14:32:40|770.83|768.43|771.02|768.62|771.02|768.62|770.83|768.43|0
1648650770000|2022-03-30 14:32:50|770.83|768.43|770.44|768.04|770.83|768.43|770.24|767.84|0
1648650780000|2022-03-30 14:33:00|770.63|768.23|770.83|768.43|771.02|768.62|770.63|768.23|0
1648650790000|2022-03-30 14:33:10|770.44|768.04|771.11|768.71|771.22|768.82|770.44|768.04|0
1648650800000|2022-03-30 14:33:20|771.22|768.82|770.24|767.84|771.22|768.82|770.24|767.84|0
1648650810000|2022-03-30 14:33:30|770.05|767.65|770.05|767.65|770.05|767.65|769.95|767.55|0
1648650820000|2022-03-30 14:33:40|770.24|767.84|770.44|768.04|770.44|768.04|770.24|767.84|0
1648650830000|2022-03-30 14:33:50|770.24|767.84|770.24|767.84|770.33|767.93|770.05|767.65|0
1648650840000|2022-03-30 14:34:00|770.44|768.04|770.24|767.84|770.83|768.43|770.24|767.84|0
1648650850000|2022-03-30 14:34:10|770.63|768.23|771.22|768.82|771.41|769.01|770.63|768.23|0
1648650860000|2022-03-30 14:34:20|771.61|769.21|771.61|769.21|771.61|769.21|771.41|769.01|0
1648650870000|2022-03-30 14:34:30|771.8|769.4|772|769.6|772|769.6|771.61|769.21|0
1648650880000|2022-03-30 14:34:40|772.19|769.79|772.19|769.79|772.19|769.79|771.8|769.4|0
1648650890000|2022-03-30 14:34:50|772|769.6|772.19|769.79|772.19|769.79|772|769.6|0
1648650900000|2022-03-30 14:35:00|771.41|769.01|771.8|769.4|771.8|769.4|771.22|768.82|0
1648650910000|2022-03-30 14:35:10|772.19|769.79|772.39|769.99|772.39|769.99|772|769.6|0
1648650920000|2022-03-30 14:35:20|771.8|769.4|771.5|769.1|771.8|769.4|771.5|769.1|0
1648650930000|2022-03-30 14:35:30|771.41|769.01|771.8|769.4|771.8|769.4|771.41|769.01|0
1648650940000|2022-03-30 14:35:40|771.6|769.2|771.6|769.2|771.8|769.4|771.6|769.2|0
1648650950000|2022-03-30 14:35:50|771.8|769.4|771.6|769.2|771.8|769.4|771.21|768.81|0
1648650960000|2022-03-30 14:36:00|771.41|769.01|772.19|769.79|772.19|769.79|771.41|769.01|0
1648650970000|2022-03-30 14:36:10|772.09|769.69|772.58|770.18|772.58|770.18|772.09|769.69|0
1648650980000|2022-03-30 14:36:20|772.97|770.57|773.17|770.77|773.56|771.16|772.97|770.57|0
1648650990000|2022-03-30 14:36:30|772.97|770.57|772.97|770.57|773.17|770.77|772.77|770.37|0
1648651000000|2022-03-30 14:36:40|773.06|770.66|773.75|771.35|773.75|771.35|773.06|770.66|0
1648651010000|2022-03-30 14:36:50|773.56|771.16|773.95|771.55|774.14|771.74|773.56|771.16|0
1648651020000|2022-03-30 14:37:00|774.14|771.74|773.95|771.55|774.34|771.94|773.95|771.55|0
1648651030000|2022-03-30 14:37:10|773.75|771.35|774.14|771.74|774.14|771.74|773.75|771.35|0
1648651040000|2022-03-30 14:37:20|774.34|771.94|773.95|771.55|774.34|771.94|773.95|771.55|0
1648651050000|2022-03-30 14:37:30|774.14|771.74|774.14|771.74|774.34|771.94|774.14|771.74|0
1648651060000|2022-03-30 14:37:40|773.95|771.55|773.95|771.55|773.95|771.55|773.75|771.35|0
1648651070000|2022-03-30 14:37:50|773.75|771.35|773.84|771.44|773.84|771.44|773.75|771.35|0
1648651080000|2022-03-30 14:38:00|773.75|771.35|772.97|770.57|773.75|771.35|772.97|770.57|0
1648651090000|2022-03-30 14:38:10|773.16|770.76|773.36|770.96|773.75|771.35|773.16|770.76|0
1648651100000|2022-03-30 14:38:20|773.75|771.35|774.14|771.74|774.14|771.74|773.75|771.35|0
1648651110000|2022-03-30 14:38:30|774.34|771.94|774.34|771.94|774.53|772.13|774.34|771.94|0
1648651120000|2022-03-30 14:38:40|774.53|772.13|773.94|771.54|774.53|772.13|773.94|771.54|0
1648651130000|2022-03-30 14:38:50|774.14|771.74|773.94|771.54|774.14|771.74|773.94|771.54|0
1648651140000|2022-03-30 14:39:00|773.84|771.44|773.36|770.96|773.84|771.44|773.36|770.96|0
1648651150000|2022-03-30 14:39:10|773.55|771.15|773.75|771.35|773.75|771.35|773.36|770.96|0
1648651160000|2022-03-30 14:39:20|773.94|771.54|773.75|771.35|773.94|771.54|773.75|771.35|0
1648651170000|2022-03-30 14:39:30|773.94|771.54|773.94|771.54|773.94|771.54|773.75|771.35|0
1648651180000|2022-03-30 14:39:40|773.75|771.35|773.94|771.54|773.94|771.54|773.75|771.35|0
1648651190000|2022-03-30 14:39:50|774.14|771.74|774.14|771.74|774.14|771.74|774.14|771.74|0
1648651200000|2022-03-30 14:40:00|774.33|771.93|774.14|771.74|774.33|771.93|774.14|771.74|0
1648651210000|2022-03-30 14:40:10|774.33|771.93|774.33|771.93|774.33|771.93|774.14|771.74|0
1648651220000|2022-03-30 14:40:20|774.53|772.13|773.55|771.15|774.53|772.13|773.55|771.15|0
1648651230000|2022-03-30 14:40:30|773.16|770.76|772.97|770.57|773.16|770.76|772.97|770.57|0
1648651240000|2022-03-30 14:40:40|773.16|770.76|772.97|770.57|773.16|770.76|772.77|770.37|0
1648651250000|2022-03-30 14:40:50|773.16|770.76|773.36|770.96|773.36|770.96|772.97|770.57|0
1648651260000|2022-03-30 14:41:00|773.65|771.25|773.36|770.96|773.65|771.25|773.36|770.96|0
1648651270000|2022-03-30 14:41:10|773.16|770.76|773.36|770.96|773.36|770.96|772.97|770.57|0
1648651280000|2022-03-30 14:41:20|773.75|771.35|773.16|770.76|773.75|771.35|773.16|770.76|0
1648651290000|2022-03-30 14:41:30|772.97|770.57|772.97|770.57|772.97|770.57|772.77|770.37|0
1648651300000|2022-03-30 14:41:40|773.16|770.76|772.77|770.37|773.16|770.76|772.77|770.37|0
1648651310000|2022-03-30 14:41:50|772.97|770.57|773.36|770.96|773.36|770.96|772.97|770.57|0
1648651320000|2022-03-30 14:42:00|772.58|770.18|772.77|770.37|772.97|770.57|772.58|770.18|0
1648651330000|2022-03-30 14:42:10|772.97|770.57|772.77|770.37|772.97|770.57|772.58|770.18|0
1648651340000|2022-03-30 14:42:20|772.97|770.57|772.77|770.37|772.97|770.57|772.77|770.37|0
1648651350000|2022-03-30 14:42:30|772.97|770.57|772.97|770.57|772.97|770.57|772.97|770.57|0
1648651360000|2022-03-30 14:42:40|772.77|770.37|772.77|770.37|772.97|770.57|772.77|770.37|0
1648651370000|2022-03-30 14:42:50|772.97|770.57|772.97|770.57|772.97|770.57|772.77|770.37|0
1648651380000|2022-03-30 14:43:00|772.77|770.37|772.58|770.18|772.77|770.37|772.38|769.98|0
1648651390000|2022-03-30 14:43:10|772.38|769.98|772.38|769.98|772.38|769.98|772.38|769.98|0
1648651400000|2022-03-30 14:43:20|772.58|770.18|772.58|770.18|772.58|770.18|772.38|769.98|0
1648651410000|2022-03-30 14:43:30|772.77|770.37|773.16|770.76|773.16|770.76|772.77|770.37|0
1648651420000|2022-03-30 14:43:40|773.36|770.96|773.36|770.96|773.36|770.96|773.36|770.96|0
1648651430000|2022-03-30 14:43:50|773.16|770.76|773.16|770.76|773.36|770.96|773.16|770.76|0
1648651440000|2022-03-30 14:44:00|773.36|770.96|772.97|770.57|773.36|770.96|772.97|770.57|0
1648651450000|2022-03-30 14:44:10|773.16|770.76|773.16|770.76|773.26|770.86|773.16|770.76|0
1648651460000|2022-03-30 14:44:20|773.36|770.96|772.97|770.57|773.36|770.96|772.97|770.57|0
1648651480000|2022-03-30 14:44:40|773.16|770.76|773.16|770.76|773.36|770.96|773.16|770.76|0
1648651490000|2022-03-30 14:44:50|772.97|770.57|773.16|770.76|773.16|770.76|772.97|770.57|0
1648651500000|2022-03-30 14:45:00|772.97|770.57|772.77|770.37|773.16|770.76|772.77|770.37|0
1648651510000|2022-03-30 14:45:10|772.97|770.57|772.77|770.37|772.97|770.57|772.77|770.37|0
1648651520000|2022-03-30 14:45:20|772.58|770.18|772.77|770.37|772.97|770.57|772.58|770.18|0
1648651530000|2022-03-30 14:45:30|772.97|770.57|773.75|771.35|773.75|771.35|772.77|770.37|0
1648651540000|2022-03-30 14:45:40|773.65|771.25|774.14|771.74|774.14|771.74|773.55|771.15|0
1648651550000|2022-03-30 14:45:50|774.53|772.13|774.72|772.32|774.72|772.32|774.33|771.93|0
1648651560000|2022-03-30 14:46:00|774.53|772.13|774.53|772.13|774.53|772.13|774.53|772.13|0
1648651570000|2022-03-30 14:46:10|774.33|771.93|774.72|772.32|774.92|772.52|774.33|771.93|0
1648651580000|2022-03-30 14:46:20|775.11|772.71|775.31|772.91|775.5|773.1|774.72|772.32|0
1648651590000|2022-03-30 14:46:30|775.5|773.1|775.11|772.71|775.5|773.1|775.11|772.71|0
1648651600000|2022-03-30 14:46:40|775.5|773.1|775.11|772.71|775.5|773.1|774.92|772.52|0
1648651610000|2022-03-30 14:46:50|774.92|772.52|775.11|772.71|775.11|772.71|774.72|772.32|0
1648651620000|2022-03-30 14:47:00|775.01|772.61|774.92|772.52|775.01|772.61|774.92|772.52|0
1648651630000|2022-03-30 14:47:10|775.31|772.91|775.5|773.1|775.5|773.1|775.31|772.91|0
1648651640000|2022-03-30 14:47:20|775.31|772.91|775.31|772.91|775.5|773.1|775.31|772.91|0
1648651650000|2022-03-30 14:47:30|775.5|773.1|775.7|773.3|775.7|773.3|775.31|772.91|0
1648651660000|2022-03-30 14:47:40|775.5|773.1|775.7|773.3|775.7|773.3|775.5|773.1|0
1648651670000|2022-03-30 14:47:50|775.89|773.49|775.7|773.3|775.89|773.49|775.7|773.3|0
1648651680000|2022-03-30 14:48:00|775.79|773.39|776.18|773.78|776.18|773.78|775.79|773.39|0
1648651690000|2022-03-30 14:48:10|775.89|773.49|775.31|772.91|776.09|773.69|775.31|772.91|0
1648651700000|2022-03-30 14:48:20|775.11|772.71|775.11|772.71|775.31|772.91|775.11|772.71|0
1648651710000|2022-03-30 14:48:30|774.92|772.52|775.31|772.91|775.31|772.91|774.92|772.52|0
1648651720000|2022-03-30 14:48:40|775.21|772.81|775.11|772.71|775.21|772.81|774.92|772.52|0
1648651730000|2022-03-30 14:48:50|775.31|772.91|775.11|772.71|775.31|772.91|775.11|772.71|0
1648651740000|2022-03-30 14:49:00|775.5|773.1|775.31|772.91|775.5|773.1|775.31|772.91|0
1648651750000|2022-03-30 14:49:10|775.11|772.71|775.31|772.91|775.31|772.91|775.11|772.71|0
1648651760000|2022-03-30 14:49:20|774.92|772.52|774.53|772.13|774.92|772.52|774.53|772.13|0
1648651770000|2022-03-30 14:49:30|775.21|772.81|775.11|772.71|775.31|772.91|775.11|772.71|0
1648651780000|2022-03-30 14:49:40|774.92|772.52|774.92|772.52|775.11|772.71|774.92|772.52|0
1648651790000|2022-03-30 14:49:50|775.11|772.71|774.92|772.52|775.11|772.71|774.72|772.32|0
1648651800000|2022-03-30 14:50:00|775.11|772.71|775.11|772.71|775.11|772.71|774.92|772.52|0
1648651810000|2022-03-30 14:50:10|775.31|772.91|776.09|773.69|776.09|773.69|775.11|772.71|0
1648651820000|2022-03-30 14:50:20|775.31|772.91|775.11|772.71|775.31|772.91|774.92|772.52|0
1648651830000|2022-03-30 14:50:30|775.31|772.91|775.31|772.91|775.31|772.91|775.31|772.91|0
1648651840000|2022-03-30 14:50:40|775.5|773.1|775.7|773.3|775.89|773.49|775.5|773.1|0
1648651850000|2022-03-30 14:50:50|776.09|773.69|775.7|773.3|776.09|773.69|775.7|773.3|0
1648651860000|2022-03-30 14:51:00|776.48|774.08|776.67|774.27|776.67|774.27|776.48|774.08|0
1648651870000|2022-03-30 14:51:10|776.48|774.08|776.67|774.27|776.87|774.47|776.28|773.88|0
1648651880000|2022-03-30 14:51:20|776.87|774.47|776.28|773.88|776.87|774.47|776.28|773.88|0
1648651890000|2022-03-30 14:51:30|776.09|773.69|775.89|773.49|776.09|773.69|775.7|773.3|0
1648651900000|2022-03-30 14:51:40|775.7|773.3|775.7|773.3|775.7|773.3|775.7|773.3|0
1648651910000|2022-03-30 14:51:50|775.5|773.1|775.11|772.71|775.5|773.1|775.11|772.71|0
1648651920000|2022-03-30 14:52:00|774.92|772.52|775.11|772.71|775.11|772.71|774.53|772.13|0
1648651930000|2022-03-30 14:52:10|774.92|772.52|774.92|772.52|775.01|772.61|774.72|772.32|0
1648651940000|2022-03-30 14:52:20|774.72|772.32|775.01|772.61|775.01|772.61|774.72|772.32|0
1648651950000|2022-03-30 14:52:30|774.92|772.52|774.92|772.52|774.92|772.52|774.81|772.41|0
1648651960000|2022-03-30 14:52:40|775.11|772.71|774.92|772.52|775.11|772.71|774.92|772.52|0
1648651970000|2022-03-30 14:52:50|774.72|772.32|774.92|772.52|774.92|772.52|774.72|772.32|0
1648651980000|2022-03-30 14:53:00|774.72|772.32|774.33|771.93|774.72|772.32|774.33|771.93|0
1648651990000|2022-03-30 14:53:10|774.23|771.83|774.33|771.93|774.33|771.93|774.23|771.83|0
1648652000000|2022-03-30 14:53:20|774.13|771.73|774.52|772.12|774.52|772.12|774.13|771.73|0
1648652010000|2022-03-30 14:53:30|774.33|771.93|774.13|771.73|774.52|772.12|774.13|771.73|0
1648652020000|2022-03-30 14:53:40|773.94|771.54|773.94|771.54|773.94|771.54|773.94|771.54|0
1648652030000|2022-03-30 14:53:50|774.13|771.73|774.13|771.73|774.13|771.73|773.94|771.54|0
1648652040000|2022-03-30 14:54:00|773.94|771.54|773.94|771.54|774.13|771.73|773.94|771.54|0
1648652050000|2022-03-30 14:54:10|773.74|771.34|773.16|770.76|773.74|771.34|773.16|770.76|0
1648652060000|2022-03-30 14:54:20|773.25|770.85|772.96|770.56|773.25|770.85|772.96|770.56|0
1648652070000|2022-03-30 14:54:30|773.16|770.76|772.96|770.56|773.16|770.76|772.96|770.56|0
1648652080000|2022-03-30 14:54:40|772.77|770.37|772.77|770.37|772.77|770.37|772.77|770.37|0
1648652090000|2022-03-30 14:54:50|772.57|770.17|772.77|770.37|772.77|770.37|772.57|770.17|0
1648652100000|2022-03-30 14:55:00|772.96|770.56|772.57|770.17|772.96|770.56|772.57|770.17|0
1648652110000|2022-03-30 14:55:10|772.77|770.37|772.57|770.17|772.77|770.37|772.57|770.17|0
1648652120000|2022-03-30 14:55:20|772.96|770.56|772.57|770.17|772.96|770.56|772.38|769.98|0
1648652130000|2022-03-30 14:55:30|772.96|770.56|772.96|770.56|773.16|770.76|772.96|770.56|0
1648652140000|2022-03-30 14:55:40|773.16|770.76|773.35|770.95|773.35|770.95|773.16|770.76|0
1648652150000|2022-03-30 14:55:50|773.16|770.76|772.96|770.56|773.16|770.76|772.96|770.56|0
1648652160000|2022-03-30 14:56:00|772.38|769.98|772.77|770.37|772.77|770.37|772.38|769.98|0
1648652170000|2022-03-30 14:56:10|772.67|770.27|772.38|769.98|772.67|770.27|772.38|769.98|0
1648652180000|2022-03-30 14:56:20|772.18|769.78|772.57|770.17|772.57|770.17|772.18|769.78|0
1648652190000|2022-03-30 14:56:30|772.38|769.98|772.18|769.78|772.38|769.98|772.18|769.78|0
1648652200000|2022-03-30 14:56:40|771.99|769.59|771.99|769.59|771.99|769.59|771.99|769.59|0
1648652210000|2022-03-30 14:56:50|771.79|769.39|771.99|769.59|771.99|769.59|771.79|769.39|0
1648652220000|2022-03-30 14:57:00|771.79|769.39|772.18|769.78|772.18|769.78|771.6|769.2|0
1648652230000|2022-03-30 14:57:10|772.47|770.07|772.38|769.98|772.47|770.07|772.18|769.78|0
1648652240000|2022-03-30 14:57:20|771.79|769.39|771.99|769.59|771.99|769.59|771.79|769.39|0
1648652250000|2022-03-30 14:57:30|771.79|769.39|771.79|769.39|771.79|769.39|771.6|769.2|0
1648652260000|2022-03-30 14:57:40|771.99|769.59|771.6|769.2|771.99|769.59|771.6|769.2|0
1648652270000|2022-03-30 14:57:50|771.4|769|771.4|769|771.6|769.2|771.4|769|0
1648652280000|2022-03-30 14:58:00|771.21|768.81|771.21|768.81|771.21|768.81|771.21|768.81|0
1648652290000|2022-03-30 14:58:10|771.01|768.61|770.82|768.42|771.01|768.61|770.62|768.22|0
1648652300000|2022-03-30 14:58:20|770.62|768.22|770.62|768.22|770.82|768.42|770.52|768.12|0
1648652310000|2022-03-30 14:58:30|770.82|768.42|770.82|768.42|770.82|768.42|770.62|768.22|0
1648652320000|2022-03-30 14:58:40|770.62|768.22|770.62|768.22|770.62|768.22|770.62|768.22|0
1648652340000|2022-03-30 14:59:00|770.52|768.12|770.43|768.03|770.62|768.22|770.43|768.03|0
1648652350000|2022-03-30 14:59:10|770.23|767.83|770.04|767.64|770.43|768.03|770.04|767.64|0
1648652360000|2022-03-30 14:59:20|770.23|767.83|770.23|767.83|770.43|768.03|770.23|767.83|0
1648652370000|2022-03-30 14:59:30|770.04|767.64|769.93|767.53|770.04|767.64|769.93|767.53|0
1648652380000|2022-03-30 14:59:40|770.04|767.64|769.45|767.05|770.04|767.64|769.45|767.05|0
1648652390000|2022-03-30 14:59:50|769.65|767.25|769.84|767.44|769.84|767.44|769.65|767.25|0
1648652400000|2022-03-30 15:00:00|769.65|767.25|769.06|766.66|769.65|767.25|769.06|766.66|0
1648652410000|2022-03-30 15:00:10|768.87|766.47|768.87|766.47|769.06|766.66|768.87|766.47|0
1648652420000|2022-03-30 15:00:20|769.26|766.86|769.06|766.66|769.45|767.05|769.06|766.66|0
1648652430000|2022-03-30 15:00:30|769.26|766.86|769.45|767.05|769.45|767.05|769.26|766.86|0
1648652440000|2022-03-30 15:00:40|769.26|766.86|769.26|766.86|769.26|766.86|769.26|766.86|0
1648652450000|2022-03-30 15:00:50|769.06|766.66|769.45|767.05|769.45|767.05|769.06|766.66|0
1648652460000|2022-03-30 15:01:00|769.26|766.86|769.84|767.44|769.84|767.44|769.26|766.86|0
1648652470000|2022-03-30 15:01:10|769.93|767.53|769.84|767.44|770.04|767.64|769.84|767.44|0
1648652480000|2022-03-30 15:01:20|770.04|767.64|770.42|768.02|770.42|768.02|770.04|767.64|0
1648652490000|2022-03-30 15:01:30|770.62|768.22|771.01|768.61|771.01|768.61|770.62|768.22|0
1648652500000|2022-03-30 15:01:40|770.81|768.41|771.2|768.8|771.2|768.8|770.81|768.41|0
1648652510000|2022-03-30 15:01:50|771.01|768.61|771.01|768.61|771.01|768.61|771.01|768.61|0
1648652520000|2022-03-30 15:02:00|771.2|768.8|771.01|768.61|771.4|769|771.01|768.61|0
1648652530000|2022-03-30 15:02:10|771.2|768.8|771.4|769|771.4|769|771.01|768.61|0
1648652540000|2022-03-30 15:02:20|771.2|768.8|771.01|768.61|771.2|768.8|771.01|768.61|0
1648652550000|2022-03-30 15:02:30|770.81|768.41|770.81|768.41|770.81|768.41|770.62|768.22|0
1648652560000|2022-03-30 15:02:40|770.62|768.22|770.71|768.31|770.71|768.31|770.62|768.22|0
1648652570000|2022-03-30 15:02:50|771.01|768.61|771.2|768.8|771.2|768.8|771.01|768.61|0
1648652580000|2022-03-30 15:03:00|771.4|769|771.2|768.8|771.4|769|771.2|768.8|0
1648652590000|2022-03-30 15:03:10|771.4|769|771.2|768.8|771.4|769|771.01|768.61|0
1648652600000|2022-03-30 15:03:20|771.01|768.61|770.81|768.41|771.2|768.8|770.81|768.41|0
1648652610000|2022-03-30 15:03:30|770.62|768.22|770.81|768.41|770.81|768.41|770.62|768.22|0
1648652620000|2022-03-30 15:03:40|770.62|768.22|770.03|767.63|770.62|768.22|770.03|767.63|0
1648652630000|2022-03-30 15:03:50|769.84|767.44|769.84|767.44|769.84|767.44|769.84|767.44|0
1648652640000|2022-03-30 15:04:00|769.93|767.53|769.25|766.85|769.93|767.53|769.06|766.66|0
1648652650000|2022-03-30 15:04:10|769.45|767.05|769.25|766.85|769.64|767.24|769.25|766.85|0
1648652660000|2022-03-30 15:04:20|769.06|766.66|769.06|766.66|769.25|766.85|768.87|766.47|0
1648652670000|2022-03-30 15:04:30|769.25|766.85|769.25|766.85|769.25|766.85|769.25|766.85|0
1648652680000|2022-03-30 15:04:40|769.45|767.05|769.25|766.85|769.45|767.05|769.25|766.85|0
1648652690000|2022-03-30 15:04:50|769.45|767.05|769.84|767.44|769.84|767.44|769.45|767.05|0
1648652700000|2022-03-30 15:05:00|770.03|767.63|769.45|767.05|770.03|767.63|769.45|767.05|0
1648652710000|2022-03-30 15:05:10|769.84|767.44|769.25|766.85|769.84|767.44|769.25|766.85|0
1648652720000|2022-03-30 15:05:20|769.06|766.66|769.06|766.66|769.06|766.66|769.06|766.66|0
1648652750000|2022-03-30 15:05:50|768.86|766.46|768.86|766.46|768.86|766.46|768.86|766.46|0
1648652760000|2022-03-30 15:06:00|768.09|765.69|768.28|765.88|768.28|765.88|768.09|765.69|0
1648652770000|2022-03-30 15:06:10|768.48|766.08|768.67|766.27|768.67|766.27|768.48|766.08|0
1648652780000|2022-03-30 15:06:20|768.86|766.46|768.47|766.07|768.86|766.46|768.47|766.07|0
1648652790000|2022-03-30 15:06:30|768.67|766.27|768.86|766.46|768.86|766.46|768.47|766.07|0
1648652800000|2022-03-30 15:06:40|768.67|766.27|768.67|766.27|768.86|766.46|768.47|766.07|0
1648652810000|2022-03-30 15:06:50|768.47|766.07|768.09|765.69|768.47|766.07|768.09|765.69|0
1648652820000|2022-03-30 15:07:00|767.7|765.3|767.5|765.1|767.7|765.3|767.5|765.1|0
1648652830000|2022-03-30 15:07:10|767.7|765.3|768.28|765.88|768.28|765.88|767.5|765.1|0
1648652840000|2022-03-30 15:07:20|768.47|766.07|768.47|766.07|768.47|766.07|768.47|766.07|0
1648652850000|2022-03-30 15:07:30|768.57|766.17|768.09|765.69|768.57|766.17|768.09|765.69|0
1648652860000|2022-03-30 15:07:40|767.89|765.49|767.89|765.49|767.89|765.49|767.7|765.3|0
1648652870000|2022-03-30 15:07:50|767.7|765.3|766.15|763.75|767.7|765.3|766.15|763.75|0
1648652880000|2022-03-30 15:08:00|768.47|766.07|769.44|767.04|769.44|767.04|768.27|765.87|0
1648652890000|2022-03-30 15:08:10|769.05|766.65|768.27|765.87|769.05|766.65|768.27|765.87|0
1648652900000|2022-03-30 15:08:20|768.47|766.07|768.08|765.68|768.47|766.07|768.08|765.68|0
1648652910000|2022-03-30 15:08:30|768.47|766.07|768.27|765.87|768.47|766.07|768.27|765.87|0
1648652920000|2022-03-30 15:08:40|768.08|765.68|768.08|765.68|768.17|765.77|768.08|765.68|0
1648652930000|2022-03-30 15:08:50|767.89|765.49|767.89|765.49|767.89|765.49|767.89|765.49|0
1648652940000|2022-03-30 15:09:00|767.69|765.29|767.69|765.29|767.69|765.29|767.69|765.29|0
1648652950000|2022-03-30 15:09:10|767.5|765.1|767.3|764.9|767.5|765.1|767.3|764.9|0
1648652960000|2022-03-30 15:09:20|767.5|765.1|767.3|764.9|767.5|765.1|767.3|764.9|0
1648652970000|2022-03-30 15:09:30|767.5|765.1|767.5|765.1|767.5|765.1|767.3|764.9|0
1648652980000|2022-03-30 15:09:40|767.3|764.9|767.69|765.29|767.69|765.29|767.3|764.9|0
1648652990000|2022-03-30 15:09:50|767.5|765.1|767.3|764.9|767.5|765.1|767.3|764.9|0
1648653000000|2022-03-30 15:10:00|767.11|764.71|767.11|764.71|767.5|765.1|767.11|764.71|0
1648653010000|2022-03-30 15:10:10|767.3|764.9|766.91|764.51|767.3|764.9|766.53|764.13|0
1648653020000|2022-03-30 15:10:20|767.3|764.9|766.91|764.51|767.3|764.9|766.91|764.51|0
1648653030000|2022-03-30 15:10:30|767.11|764.71|767.2|764.8|767.2|764.8|767.11|764.71|0
1648653040000|2022-03-30 15:10:40|766.91|764.51|766.72|764.32|766.91|764.51|766.72|764.32|0
1648653050000|2022-03-30 15:10:50|766.91|764.51|766.33|763.93|766.91|764.51|766.33|763.93|0
1648653060000|2022-03-30 15:11:00|766.14|763.74|765.75|763.35|766.14|763.74|765.75|763.35|0
1648653070000|2022-03-30 15:11:10|765.36|762.96|764.01|761.61|765.36|762.96|764.01|761.61|0
1648653080000|2022-03-30 15:11:20|764.2|761.8|764.01|761.61|764.2|761.8|763.62|761.22|0
1648653090000|2022-03-30 15:11:30|763.62|761.22|764.01|761.61|764.01|761.61|763.42|761.02|0
1648653100000|2022-03-30 15:11:40|763.42|761.02|763.23|760.83|763.62|761.22|763.23|760.83|0
1648653110000|2022-03-30 15:11:50|763.04|760.64|763.62|761.22|763.81|761.41|763.04|760.64|0
1648653120000|2022-03-30 15:12:00|763.42|761.02|764.2|761.8|764.39|761.99|763.42|761.02|0
1648653130000|2022-03-30 15:12:10|764.39|761.99|764.59|762.19|764.78|762.38|764.2|761.8|0
1648653140000|2022-03-30 15:12:20|764.39|761.99|764.59|762.19|764.78|762.38|764.39|761.99|0
1648653150000|2022-03-30 15:12:30|764.78|762.38|764.59|762.19|764.78|762.38|764.39|761.99|0
1648653160000|2022-03-30 15:12:40|764.39|761.99|765.17|762.77|765.17|762.77|764.39|761.99|0
1648653170000|2022-03-30 15:12:50|765.36|762.96|765.56|763.16|765.56|763.16|765.36|762.96|0
1648653180000|2022-03-30 15:13:00|765.36|762.96|765.56|763.16|765.56|763.16|765.36|762.96|0
1648653190000|2022-03-30 15:13:10|765.46|763.06|765.94|763.54|765.94|763.54|765.36|762.96|0
1648653200000|2022-03-30 15:13:20|766.33|763.93|766.72|764.32|766.72|764.32|766.33|763.93|0
1648653210000|2022-03-30 15:13:30|767.11|764.71|767.01|764.61|767.11|764.71|766.91|764.51|0
1648653220000|2022-03-30 15:13:40|767.11|764.71|767.11|764.71|767.3|764.9|767.11|764.71|0
1648653230000|2022-03-30 15:13:50|766.53|764.13|766.33|763.93|766.53|764.13|766.33|763.93|0
1648653240000|2022-03-30 15:14:00|766.72|764.32|766.91|764.51|766.91|764.51|766.72|764.32|0
1648653250000|2022-03-30 15:14:10|767.11|764.71|767.3|764.9|767.3|764.9|767.11|764.71|0
1648653260000|2022-03-30 15:14:20|767.5|765.1|767.5|765.1|767.5|765.1|767.3|764.9|0
1648653270000|2022-03-30 15:14:30|767.69|765.29|766.91|764.51|767.69|765.29|766.91|764.51|0
1648653280000|2022-03-30 15:14:40|766.72|764.32|766.72|764.32|766.91|764.51|766.72|764.32|0
1648653290000|2022-03-30 15:14:50|766.91|764.51|767.11|764.71|767.11|764.71|766.91|764.51|0
1648653300000|2022-03-30 15:15:00|766.72|764.32|767.11|764.71|767.11|764.71|766.52|764.12|0
1648653310000|2022-03-30 15:15:10|767.3|764.9|767.3|764.9|767.3|764.9|766.91|764.51|0
1648653320000|2022-03-30 15:15:20|767.69|765.29|768.08|765.68|768.08|765.68|767.5|765.1|0
1648653330000|2022-03-30 15:15:30|768.27|765.87|768.47|766.07|768.47|766.07|768.27|765.87|0
1648653340000|2022-03-30 15:15:40|768.27|765.87|768.66|766.26|768.66|766.26|768.27|765.87|0
1648653350000|2022-03-30 15:15:50|768.27|765.87|768.66|766.26|768.66|766.26|768.27|765.87|0
1648653360000|2022-03-30 15:16:00|768.27|765.87|768.08|765.68|768.27|765.87|768.08|765.68|0
1648653370000|2022-03-30 15:16:10|768.27|765.87|768.08|765.68|768.27|765.87|768.08|765.68|0
1648653380000|2022-03-30 15:16:20|767.88|765.48|767.69|765.29|767.88|765.48|767.69|765.29|0
1648653390000|2022-03-30 15:16:30|767.78|765.38|768.08|765.68|768.08|765.68|767.69|765.29|0
1648653400000|2022-03-30 15:16:40|768.27|765.87|768.08|765.68|768.27|765.87|768.08|765.68|0
1648653410000|2022-03-30 15:16:50|767.88|765.48|768.27|765.87|768.27|765.87|767.88|765.48|0
1648653420000|2022-03-30 15:17:00|768.08|765.68|768.27|765.87|768.27|765.87|768.08|765.68|0
1648653430000|2022-03-30 15:17:10|768.46|766.06|768.27|765.87|768.46|766.06|768.27|765.87|0
1648653440000|2022-03-30 15:17:20|768.46|766.06|768.27|765.87|768.46|766.06|768.27|765.87|0
1648653450000|2022-03-30 15:17:30|768.08|765.68|768.17|765.77|768.17|765.77|768.08|765.68|0
1648653460000|2022-03-30 15:17:40|768.08|765.68|768.27|765.87|768.27|765.87|768.08|765.68|0
1648653470000|2022-03-30 15:17:50|768.46|766.06|768.46|766.06|768.46|766.06|768.46|766.06|0
1648653480000|2022-03-30 15:18:00|768.27|765.87|768.27|765.87|768.46|766.06|768.27|765.87|0
1648653490000|2022-03-30 15:18:10|768.66|766.26|768.66|766.26|768.66|766.26|768.66|766.26|0
1648653500000|2022-03-30 15:18:20|768.46|766.06|768.46|766.06|768.46|766.06|768.46|766.06|0
1648653510000|2022-03-30 15:18:30|768.66|766.26|768.66|766.26|768.66|766.26|768.56|766.16|0
1648653520000|2022-03-30 15:18:40|768.46|766.06|768.46|766.06|768.46|766.06|768.46|766.06|0
1648653530000|2022-03-30 15:18:50|768.66|766.26|768.66|766.26|768.66|766.26|768.46|766.06|0
1648653540000|2022-03-30 15:19:00|768.85|766.45|768.66|766.26|768.85|766.45|768.66|766.26|0
1648653550000|2022-03-30 15:19:10|768.85|766.45|769.63|767.23|769.63|767.23|768.85|766.45|0
1648653560000|2022-03-30 15:19:20|769.44|767.04|769.82|767.42|769.82|767.42|769.44|767.04|0
1648653570000|2022-03-30 15:19:30|770.02|767.62|770.21|767.81|770.21|767.81|770.02|767.62|0
1648653580000|2022-03-30 15:19:40|770.02|767.62|770.21|767.81|770.21|767.81|770.02|767.62|0
1648653590000|2022-03-30 15:19:50|770.02|767.62|769.82|767.42|770.21|767.81|769.82|767.42|0
1648653600000|2022-03-30 15:20:00|769.63|767.23|769.24|766.84|769.63|767.23|769.24|766.84|0
1648653610000|2022-03-30 15:20:10|769.43|767.03|769.53|767.13|769.63|767.23|769.43|767.03|0
1648653620000|2022-03-30 15:20:20|769.43|767.03|769.24|766.84|769.43|767.03|769.24|766.84|0
1648653630000|2022-03-30 15:20:30|769.43|767.03|770.02|767.62|770.02|767.62|769.43|767.03|0
1648653640000|2022-03-30 15:20:40|769.92|767.52|770.31|767.91|770.31|767.91|769.92|767.52|0
1648653650000|2022-03-30 15:20:50|770.41|768.01|770.21|767.81|770.41|768.01|770.21|767.81|0
1648653660000|2022-03-30 15:21:00|769.82|767.42|769.43|767.03|769.82|767.42|769.43|767.03|0
1648653670000|2022-03-30 15:21:10|769.24|766.84|768.46|766.06|769.24|766.84|768.46|766.06|0
1648653680000|2022-03-30 15:21:20|768.27|765.87|768.66|766.26|768.66|766.26|768.27|765.87|0
1648653690000|2022-03-30 15:21:30|768.85|766.45|768.85|766.45|768.85|766.45|768.46|766.06|0
1648653700000|2022-03-30 15:21:40|769.24|766.84|768.85|766.45|769.24|766.84|768.66|766.26|0
1648653710000|2022-03-30 15:21:50|768.66|766.26|768.85|766.45|768.85|766.45|768.66|766.26|0
1648653720000|2022-03-30 15:22:00|769.05|766.65|769.05|766.65|769.05|766.65|768.85|766.45|0
1648653730000|2022-03-30 15:22:10|769.24|766.84|769.43|767.03|769.43|767.03|769.24|766.84|0
1648653740000|2022-03-30 15:22:20|769.24|766.84|769.43|767.03|769.43|767.03|769.05|766.65|0
1648653750000|2022-03-30 15:22:30|769.24|766.84|768.46|766.06|769.24|766.84|768.46|766.06|0
1648653760000|2022-03-30 15:22:40|768.27|765.87|767.88|765.48|768.27|765.87|767.88|765.48|0
1648653770000|2022-03-30 15:22:50|768.27|765.87|768.66|766.26|768.66|766.26|768.27|765.87|0
1648653780000|2022-03-30 15:23:00|769.05|766.65|768.85|766.45|769.05|766.65|768.85|766.45|0
1648653790000|2022-03-30 15:23:10|769.05|766.65|769.24|766.84|769.24|766.84|768.85|766.45|0
1648653800000|2022-03-30 15:23:20|769.43|767.03|769.43|767.03|769.63|767.23|769.43|767.03|0
1648653810000|2022-03-30 15:23:30|769.63|767.23|770.02|767.62|770.02|767.62|769.43|767.03|0
1648653820000|2022-03-30 15:23:40|770.21|767.81|770.21|767.81|770.21|767.81|770.21|767.81|0
1648653830000|2022-03-30 15:23:50|770.11|767.71|769.63|767.23|770.11|767.71|769.63|767.23|0
1648653840000|2022-03-30 15:24:00|769.43|767.03|769.63|767.23|770.02|767.62|769.43|767.03|0
1648653850000|2022-03-30 15:24:10|769.43|767.03|769.43|767.03|769.43|767.03|769.24|766.84|0
1648653860000|2022-03-30 15:24:20|769.24|766.84|769.04|766.64|769.24|766.84|769.04|766.64|0
1648653870000|2022-03-30 15:24:30|768.85|766.45|768.85|766.45|768.85|766.45|768.85|766.45|0
1648653880000|2022-03-30 15:24:40|768.66|766.26|768.85|766.45|768.85|766.45|768.66|766.26|0
1648653890000|2022-03-30 15:24:50|769.04|766.64|768.66|766.26|769.04|766.64|768.66|766.26|0
1648653900000|2022-03-30 15:25:00|768.85|766.45|768.46|766.06|768.85|766.45|768.46|766.06|0
1648653910000|2022-03-30 15:25:10|768.66|766.26|768.66|766.26|768.85|766.45|768.66|766.26|0
1648653920000|2022-03-30 15:25:20|768.46|766.06|768.27|765.87|768.46|766.06|768.07|765.67|0
1648653930000|2022-03-30 15:25:30|768.07|765.67|767.68|765.28|768.07|765.67|767.68|765.28|0
1648653940000|2022-03-30 15:25:40|767.88|765.48|767.88|765.48|767.88|765.48|767.68|765.28|0
1648653950000|2022-03-30 15:25:50|767.68|765.28|767.39|764.99|767.68|765.28|767.3|764.9|0
1648653960000|2022-03-30 15:26:00|767.49|765.09|767.3|764.9|767.49|765.09|767.1|764.7|0
1648653970000|2022-03-30 15:26:10|767.1|764.7|766.71|764.31|767.1|764.7|766.71|764.31|0
1648653980000|2022-03-30 15:26:20|766.91|764.51|767.1|764.7|767.1|764.7|766.91|764.51|0
1648653990000|2022-03-30 15:26:30|767.3|764.9|767.3|764.9|767.3|764.9|767.3|764.9|0
1648654000000|2022-03-30 15:26:40|767.1|764.7|766.91|764.51|767.1|764.7|766.91|764.51|0
1648654010000|2022-03-30 15:26:50|766.52|764.12|766.71|764.31|766.71|764.31|766.52|764.12|0
1648654020000|2022-03-30 15:27:00|766.52|764.12|766.71|764.31|766.71|764.31|766.52|764.12|0
1648654030000|2022-03-30 15:27:10|766.91|764.51|766.52|764.12|766.91|764.51|766.52|764.12|0
1648654040000|2022-03-30 15:27:20|766.33|763.93|766.52|764.12|766.52|764.12|766.33|763.93|0
1648654050000|2022-03-30 15:27:30|766.71|764.31|766.52|764.12|766.71|764.31|766.52|764.12|0
1648654060000|2022-03-30 15:27:40|767.1|764.7|766.71|764.31|767.1|764.7|766.71|764.31|0
1648654070000|2022-03-30 15:27:50|766.52|764.12|766.13|763.73|766.52|764.12|766.13|763.73|0
1648654080000|2022-03-30 15:28:00|766.52|764.12|766.03|763.63|766.52|764.12|766.03|763.63|0
1648654090000|2022-03-30 15:28:10|765.94|763.54|765.94|763.54|765.94|763.54|765.94|763.54|0
1648654100000|2022-03-30 15:28:20|766.33|763.93|766.13|763.73|766.33|763.93|766.13|763.73|0
1648654110000|2022-03-30 15:28:30|766.33|763.93|765.74|763.34|766.33|763.93|765.74|763.34|0
1648654120000|2022-03-30 15:28:40|765.55|763.15|765.36|762.96|765.55|763.15|765.36|762.96|0
1648654130000|2022-03-30 15:28:50|764.97|762.57|765.55|763.15|765.55|763.15|764.97|762.57|0
1648654140000|2022-03-30 15:29:00|766.52|764.12|766.13|763.73|766.52|764.12|766.13|763.73|0
1648654150000|2022-03-30 15:29:10|766.52|764.12|767.3|764.9|767.3|764.9|766.52|764.12|0
1648654160000|2022-03-30 15:29:20|767.49|765.09|767.1|764.7|767.49|765.09|766.91|764.51|0
1648654170000|2022-03-30 15:29:30|767.19|764.79|767.1|764.7|767.19|764.79|767.1|764.7|0
1648654180000|2022-03-30 15:29:40|766.71|764.31|766.52|764.12|766.71|764.31|766.52|764.12|0
1648654190000|2022-03-30 15:29:50|766.32|763.92|766.52|764.12|766.52|764.12|766.32|763.92|0
1648654200000|2022-03-30 15:30:00|767.1|764.7|766.52|764.12|767.1|764.7|766.52|764.12|0
1648654210000|2022-03-30 15:30:10|766.13|763.73|766.32|763.92|766.32|763.92|766.13|763.73|0
1648654220000|2022-03-30 15:30:20|766.52|764.12|765.94|763.54|766.52|764.12|765.74|763.34|0
1648654230000|2022-03-30 15:30:30|766.13|763.73|766.32|763.92|766.32|763.92|766.13|763.73|0
1648654240000|2022-03-30 15:30:40|766.71|764.31|766.42|764.02|766.71|764.31|766.42|764.02|0
1648654250000|2022-03-30 15:30:50|766.52|764.12|766.32|763.92|766.52|764.12|766.32|763.92|0
1648654260000|2022-03-30 15:31:00|766.91|764.51|767.29|764.89|767.39|764.99|766.91|764.51|0
1648654270000|2022-03-30 15:31:10|767.1|764.7|766.52|764.12|767.1|764.7|766.52|764.12|0
1648654280000|2022-03-30 15:31:20|766.42|764.02|766.71|764.31|766.71|764.31|766.42|764.02|0
1648654290000|2022-03-30 15:31:30|766.52|764.12|766.13|763.73|766.71|764.31|766.13|763.73|0
1648654300000|2022-03-30 15:31:40|766.32|763.92|766.32|763.92|766.32|763.92|766.32|763.92|0
1648654310000|2022-03-30 15:31:50|766.52|764.12|766.52|764.12|766.52|764.12|766.32|763.92|0
1648654320000|2022-03-30 15:32:00|767.29|764.89|767.49|765.09|767.49|765.09|767.29|764.89|0
1648654330000|2022-03-30 15:32:10|767.29|764.89|767.29|764.89|767.29|764.89|766.91|764.51|0
1648654340000|2022-03-30 15:32:20|766.91|764.51|767.1|764.7|767.1|764.7|766.91|764.51|0
1648654350000|2022-03-30 15:32:30|767.19|764.79|766.91|764.51|767.19|764.79|766.91|764.51|0
1648654360000|2022-03-30 15:32:40|766.71|764.31|767.1|764.7|767.1|764.7|766.71|764.31|0
1648654370000|2022-03-30 15:32:50|767.29|764.89|767.49|765.09|767.49|765.09|767.29|764.89|0
1648654380000|2022-03-30 15:33:00|767.29|764.89|766.91|764.51|767.29|764.89|766.91|764.51|0
1648654390000|2022-03-30 15:33:10|767.1|764.7|766.71|764.31|767.1|764.7|766.71|764.31|0
1648654400000|2022-03-30 15:33:20|766.61|764.21|767.1|764.7|767.1|764.7|766.61|764.21|0
1648654410000|2022-03-30 15:33:30|767.19|764.79|767.1|764.7|767.19|764.79|767.1|764.7|0
1648654420000|2022-03-30 15:33:40|767.29|764.89|767.29|764.89|767.29|764.89|767.19|764.79|0
1648654430000|2022-03-30 15:33:50|767.49|765.09|767.58|765.18|767.58|765.18|767.49|765.09|0
1648654440000|2022-03-30 15:34:00|767.68|765.28|767.49|765.09|767.68|765.28|767.49|765.09|0
1648654450000|2022-03-30 15:34:10|767.68|765.28|768.07|765.67|768.07|765.67|767.68|765.28|0
1648654460000|2022-03-30 15:34:20|767.97|765.57|768.07|765.67|768.26|765.86|767.97|765.57|0
1648654470000|2022-03-30 15:34:30|768.26|765.86|769.23|766.83|769.23|766.83|768.26|765.86|0
1648654480000|2022-03-30 15:34:40|768.85|766.45|769.04|766.64|769.23|766.83|768.85|766.45|0
1648654490000|2022-03-30 15:34:50|769.23|766.83|769.04|766.64|769.23|766.83|768.65|766.25|0
1648654500000|2022-03-30 15:35:00|769.23|766.83|769.82|767.42|769.82|767.42|768.85|766.45|0
1648654510000|2022-03-30 15:35:10|770.01|767.61|770.98|768.58|770.98|768.58|770.01|767.61|0
1648654520000|2022-03-30 15:35:20|770.79|768.39|770.79|768.39|770.98|768.58|770.79|768.39|0
1648654530000|2022-03-30 15:35:30|770.59|768.19|770.59|768.19|770.59|768.19|770.4|768|0
1648654540000|2022-03-30 15:35:40|770.69|768.29|770.4|768|770.69|768.29|770.4|768|0
1648654550000|2022-03-30 15:35:50|770.21|767.81|770.59|768.19|770.59|768.19|770.21|767.81|0
1648654560000|2022-03-30 15:36:00|770.98|768.58|770.98|768.58|770.98|768.58|770.98|768.58|0
1648654570000|2022-03-30 15:36:10|770.79|768.39|770.21|767.81|770.79|768.39|770.21|767.81|0
1648654580000|2022-03-30 15:36:20|770.4|768|770.59|768.19|770.59|768.19|770.21|767.81|0
1648654590000|2022-03-30 15:36:30|770.4|768|770.4|768|770.4|768|770.4|768|0
1648654600000|2022-03-30 15:36:40|770.59|768.19|770.01|767.61|770.59|768.19|770.01|767.61|0
1648654610000|2022-03-30 15:36:50|770.21|767.81|770.01|767.61|770.21|767.81|769.82|767.42|0
1648654620000|2022-03-30 15:37:00|769.62|767.22|769.62|767.22|769.62|767.22|769.43|767.03|0
1648654630000|2022-03-30 15:37:10|769.82|767.42|769.62|767.22|770.01|767.61|769.62|767.22|0
1648654640000|2022-03-30 15:37:20|769.43|767.03|769.82|767.42|769.82|767.42|769.43|767.03|0
1648654650000|2022-03-30 15:37:30|769.62|767.22|769.62|767.22|769.62|767.22|769.43|767.03|0
1648654660000|2022-03-30 15:37:40|769.82|767.42|769.43|767.03|769.82|767.42|769.43|767.03|0
1648654670000|2022-03-30 15:37:50|769.62|767.22|769.62|767.22|769.62|767.22|769.43|767.03|0
1648654680000|2022-03-30 15:38:00|769.82|767.42|770.01|767.61|770.01|767.61|769.82|767.42|0
1648654690000|2022-03-30 15:38:10|769.43|767.03|769.43|767.03|769.62|767.22|769.43|767.03|0
1648654700000|2022-03-30 15:38:20|769.33|766.93|770.01|767.61|770.01|767.61|769.33|766.93|0
1648654710000|2022-03-30 15:38:30|770.2|767.8|770.01|767.61|770.4|768|770.01|767.61|0
1648654720000|2022-03-30 15:38:40|769.82|767.42|770.4|768|770.4|768|769.82|767.42|0
1648654730000|2022-03-30 15:38:50|770.01|767.61|770.59|768.19|770.79|768.39|770.01|767.61|0
1648654740000|2022-03-30 15:39:00|770.2|767.8|770.4|768|770.4|768|770.01|767.61|0
1648654750000|2022-03-30 15:39:10|770.79|768.39|770.79|768.39|770.98|768.58|770.79|768.39|0
1648654760000|2022-03-30 15:39:20|770.4|768|769.82|767.42|770.4|768|769.82|767.42|0
1648654770000|2022-03-30 15:39:30|769.62|767.22|769.62|767.22|769.91|767.51|769.62|767.22|0
1648654780000|2022-03-30 15:39:40|769.52|767.12|769.62|767.22|769.62|767.22|769.52|767.12|0
1648654790000|2022-03-30 15:39:50|769.82|767.42|769.91|767.51|769.91|767.51|769.82|767.42|0
1648654800000|2022-03-30 15:40:00|770.2|767.8|770.01|767.61|770.3|767.9|770.01|767.61|0
1648654810000|2022-03-30 15:40:10|769.82|767.42|769.13|766.73|769.82|767.42|769.13|766.73|0
1648654820000|2022-03-30 15:40:20|769.04|766.64|769.04|766.64|769.13|766.73|769.04|766.64|0
1648654830000|2022-03-30 15:40:30|769.13|766.73|768.84|766.44|769.13|766.73|768.46|766.06|0
1648654840000|2022-03-30 15:40:40|769.04|766.64|768.94|766.54|769.23|766.83|768.94|766.54|0
1648654850000|2022-03-30 15:40:50|768.84|766.44|769.23|766.83|769.33|766.93|768.84|766.44|0
1648654860000|2022-03-30 15:41:00|769.04|766.64|769.81|767.41|769.81|767.41|769.04|766.64|0
1648654870000|2022-03-30 15:41:10|769.62|767.22|769.62|767.22|769.81|767.41|769.62|767.22|0
1648654880000|2022-03-30 15:41:20|769.81|767.41|770.4|768|770.59|768.19|769.81|767.41|0
1648654890000|2022-03-30 15:41:30|770.59|768.19|770.4|768|770.59|768.19|770.4|768|0
1648654900000|2022-03-30 15:41:40|770.2|767.8|769.81|767.41|770.4|768|769.81|767.41|0
1648654910000|2022-03-30 15:41:50|770.01|767.61|770.01|767.61|770.01|767.61|770.01|767.61|0
1648654920000|2022-03-30 15:42:00|769.81|767.41|769.32|766.92|769.81|767.41|769.32|766.92|0
1648654930000|2022-03-30 15:42:10|769.43|767.03|769.32|766.92|769.43|767.03|769.23|766.83|0
1648654940000|2022-03-30 15:42:20|769.52|767.12|769.62|767.22|769.62|767.22|769.52|767.12|0
1648654950000|2022-03-30 15:42:30|769.43|767.03|769.62|767.22|769.81|767.41|769.43|767.03|0
1648654960000|2022-03-30 15:42:40|769.81|767.41|769.23|766.83|769.81|767.41|769.23|766.83|0
1648654970000|2022-03-30 15:42:50|769.13|766.73|768.84|766.44|769.13|766.73|768.74|766.34|0
1648654980000|2022-03-30 15:43:00|768.65|766.25|768.94|766.54|768.94|766.54|768.65|766.25|0
1648654990000|2022-03-30 15:43:10|769.04|766.64|769.43|767.03|769.62|767.22|769.04|766.64|0
1648655000000|2022-03-30 15:43:20|769.32|766.92|769.23|766.83|769.32|766.92|769.13|766.73|0
1648655010000|2022-03-30 15:43:30|769.04|766.64|769.62|767.22|769.62|767.22|769.04|766.64|0
1648655020000|2022-03-30 15:43:40|769.81|767.41|770.01|767.61|770.01|767.61|769.81|767.41|0
1648655030000|2022-03-30 15:43:50|769.81|767.41|769.62|767.22|769.81|767.41|769.62|767.22|0
1648655040000|2022-03-30 15:44:00|769.23|766.83|769.04|766.64|769.23|766.83|769.04|766.64|0
1648655050000|2022-03-30 15:44:10|769.23|766.83|769.43|767.03|769.43|767.03|769.23|766.83|0
1648655060000|2022-03-30 15:44:20|770.01|767.61|769.91|767.51|770.01|767.61|769.81|767.41|0
1648655070000|2022-03-30 15:44:30|769.81|767.41|770.01|767.61|770.01|767.61|769.81|767.41|0
1648655080000|2022-03-30 15:44:40|769.81|767.41|769.81|767.41|769.81|767.41|769.62|767.22|0
1648655090000|2022-03-30 15:44:50|769.62|767.22|769.71|767.31|769.71|767.31|769.62|767.22|0
1648655100000|2022-03-30 15:45:00|769.42|767.02|769.23|766.83|769.62|767.22|769.23|766.83|0
1648655110000|2022-03-30 15:45:10|769.42|767.02|769.42|767.02|769.42|767.02|769.42|767.02|0
1648655120000|2022-03-30 15:45:20|769.23|766.83|769.32|766.92|769.42|767.02|769.23|766.83|0
1648655130000|2022-03-30 15:45:30|769.62|767.22|769.81|767.41|770.01|767.61|769.62|767.22|0
1648655140000|2022-03-30 15:45:40|770.01|767.61|770.2|767.8|770.2|767.8|769.81|767.41|0
1648655150000|2022-03-30 15:45:50|770.01|767.61|770.4|768|770.4|768|770.01|767.61|0
1648655160000|2022-03-30 15:46:00|770.98|768.58|770.98|768.58|771.17|768.77|770.98|768.58|0
1648655170000|2022-03-30 15:46:10|771.07|768.67|770.4|768|771.07|768.67|770.4|768|0
1648655180000|2022-03-30 15:46:20|770.59|768.19|770.4|768|770.59|768.19|770.4|768|0
1648655190000|2022-03-30 15:46:30|770.59|768.19|770.01|767.61|770.59|768.19|770.01|767.61|0
1648655200000|2022-03-30 15:46:40|769.81|767.41|769.62|767.22|769.81|767.41|769.62|767.22|0
1648655210000|2022-03-30 15:46:50|769.42|767.02|769.42|767.02|769.42|767.02|769.23|766.83|0
1648655220000|2022-03-30 15:47:00|769.23|766.83|769.04|766.64|769.32|766.92|769.04|766.64|0
1648655230000|2022-03-30 15:47:10|768.84|766.44|769.23|766.83|769.23|766.83|768.84|766.44|0
1648655240000|2022-03-30 15:47:20|769.04|766.64|768.93|766.53|769.04|766.64|768.93|766.53|0
1648655250000|2022-03-30 15:47:30|769.04|766.64|769.04|766.64|769.04|766.64|768.84|766.44|0
1648655260000|2022-03-30 15:47:40|768.84|766.44|768.45|766.05|768.84|766.44|768.45|766.05|0
1648655270000|2022-03-30 15:47:50|768.65|766.25|768.84|766.44|768.84|766.44|768.65|766.25|0
1648655280000|2022-03-30 15:48:00|768.65|766.25|768.45|766.05|768.65|766.25|768.45|766.05|0
1648655290000|2022-03-30 15:48:10|768.65|766.25|768.65|766.25|768.84|766.44|768.65|766.25|0
1648655300000|2022-03-30 15:48:20|768.45|766.05|768.26|765.86|768.55|766.15|768.26|765.86|0
1648655310000|2022-03-30 15:48:30|768.45|766.05|768.26|765.86|768.45|766.05|768.26|765.86|0
1648655320000|2022-03-30 15:48:40|768.06|765.66|768.45|766.05|768.45|766.05|768.06|765.66|0
1648655330000|2022-03-30 15:48:50|768.84|766.44|769.03|766.63|769.03|766.63|768.84|766.44|0
1648655340000|2022-03-30 15:49:00|769.23|766.83|769.52|767.12|769.52|767.12|769.13|766.73|0
1648655350000|2022-03-30 15:49:10|769.81|767.41|769.62|767.22|769.81|767.41|769.62|767.22|0
1648655360000|2022-03-30 15:49:20|769.81|767.41|769.62|767.22|769.81|767.41|769.62|767.22|0
1648655370000|2022-03-30 15:49:30|769.23|766.83|769.13|766.73|769.23|766.83|769.03|766.63|0
1648655380000|2022-03-30 15:49:40|769.03|766.63|769.23|766.83|769.23|766.83|769.03|766.63|0
1648655390000|2022-03-30 15:49:50|769.03|766.63|769.42|767.02|769.42|767.02|769.03|766.63|0
1648655400000|2022-03-30 15:50:00|769.62|767.22|769.23|766.83|769.62|767.22|769.23|766.83|0
1648655410000|2022-03-30 15:50:10|769.03|766.63|769.03|766.63|769.03|766.63|768.84|766.44|0
1648655420000|2022-03-30 15:50:20|769.42|767.02|769.42|767.02|769.62|767.22|769.42|767.02|0
1648655430000|2022-03-30 15:50:30|769.62|767.22|769.42|767.02|769.62|767.22|769.42|767.02|0
1648655440000|2022-03-30 15:50:40|769.23|766.83|769.03|766.63|769.23|766.83|769.03|766.63|0
1648655450000|2022-03-30 15:50:50|769.23|766.83|769.13|766.73|769.23|766.83|769.03|766.63|0
1648655460000|2022-03-30 15:51:00|769.23|766.83|769.62|767.22|769.81|767.41|769.23|766.83|0
1648655470000|2022-03-30 15:51:10|769.81|767.41|769.81|767.41|769.81|767.41|769.81|767.41|0
1648655480000|2022-03-30 15:51:20|769.42|767.02|769.13|766.73|769.62|767.22|769.13|766.73|0
1648655490000|2022-03-30 15:51:30|769.23|766.83|769.42|767.02|769.42|767.02|769.03|766.63|0
1648655500000|2022-03-30 15:51:40|769.81|767.41|769.52|767.12|769.81|767.41|769.52|767.12|0
1648655510000|2022-03-30 15:51:50|769.42|767.02|769.62|767.22|769.62|767.22|769.42|767.02|0
1648655520000|2022-03-30 15:52:00|769.42|767.02|769.81|767.41|769.81|767.41|769.42|767.02|0
1648655530000|2022-03-30 15:52:10|769.62|767.22|769.42|767.02|769.62|767.22|769.42|767.02|0
1648655540000|2022-03-30 15:52:20|769.62|767.22|769.23|766.83|769.62|767.22|769.23|766.83|0
1648655550000|2022-03-30 15:52:30|769.03|766.63|769.13|766.73|769.13|766.73|769.03|766.63|0
1648655560000|2022-03-30 15:52:40|769.03|766.63|769.03|766.63|769.03|766.63|769.03|766.63|0
1648655570000|2022-03-30 15:52:50|769.23|766.83|769.42|767.02|769.42|767.02|769.23|766.83|0
1648655580000|2022-03-30 15:53:00|769.23|766.83|768.64|766.24|769.42|767.02|768.64|766.24|0
1648655590000|2022-03-30 15:53:10|768.45|766.05|768.45|766.05|768.54|766.14|768.45|766.05|0
1648655600000|2022-03-30 15:53:20|768.64|766.24|768.54|766.14|768.64|766.24|768.54|766.14|0
1648655610000|2022-03-30 15:53:30|768.45|766.05|768.26|765.86|768.45|766.05|768.26|765.86|0
1648655620000|2022-03-30 15:53:40|768.45|766.05|768.26|765.86|768.45|766.05|768.26|765.86|0
1648655630000|2022-03-30 15:53:50|768.45|766.05|768.64|766.24|768.64|766.24|768.45|766.05|0
1648655640000|2022-03-30 15:54:00|768.45|766.05|768.45|766.05|768.64|766.24|768.45|766.05|0
1648655650000|2022-03-30 15:54:10|768.54|766.14|768.26|765.86|768.54|766.14|768.26|765.86|0
1648655660000|2022-03-30 15:54:20|768.06|765.66|768.06|765.66|768.06|765.66|767.87|765.47|0
1648655670000|2022-03-30 15:54:30|768.45|766.05|768.64|766.24|768.64|766.24|768.45|766.05|0
1648655680000|2022-03-30 15:54:40|768.54|766.14|768.64|766.24|768.64|766.24|768.45|766.05|0
1648655690000|2022-03-30 15:54:50|768.84|766.44|768.64|766.24|769.03|766.63|768.64|766.24|0
1648655700000|2022-03-30 15:55:00|768.84|766.44|768.84|766.44|769.03|766.63|768.84|766.44|0
1648655710000|2022-03-30 15:55:10|768.64|766.24|768.64|766.24|768.64|766.24|768.45|766.05|0
1648655720000|2022-03-30 15:55:20|768.54|766.14|768.06|765.66|768.64|766.24|768.06|765.66|0
1648655740000|2022-03-30 15:55:40|768.26|765.86|768.26|765.86|768.26|765.86|768.26|765.86|0
1648655750000|2022-03-30 15:55:50|768.06|765.66|768.06|765.66|768.26|765.86|768.06|765.66|0
1648655760000|2022-03-30 15:56:00|768.25|765.85|768.45|766.05|768.45|766.05|768.25|765.85|0
1648655770000|2022-03-30 15:56:10|768.64|766.24|768.25|765.85|768.64|766.24|768.25|765.85|0
1648655780000|2022-03-30 15:56:20|768.45|766.05|768.45|766.05|768.45|766.05|768.25|765.85|0
1648655790000|2022-03-30 15:56:30|768.64|766.24|768.25|765.85|768.64|766.24|768.25|765.85|0
1648655800000|2022-03-30 15:56:40|768.06|765.66|768.64|766.24|768.64|766.24|768.06|765.66|0
1648655810000|2022-03-30 15:56:50|768.45|766.05|768.45|766.05|768.64|766.24|768.45|766.05|0
1648655820000|2022-03-30 15:57:00|768.64|766.24|768.64|766.24|768.64|766.24|768.45|766.05|0
1648655830000|2022-03-30 15:57:10|768.84|766.44|769.42|767.02|769.42|767.02|768.84|766.44|0
1648655840000|2022-03-30 15:57:20|769.81|767.41|769.81|767.41|769.81|767.41|769.81|767.41|0
1648655850000|2022-03-30 15:57:30|770|767.6|770.59|768.19|770.59|768.19|770|767.6|0
1648655860000|2022-03-30 15:57:40|770.2|767.8|770|767.6|770.39|767.99|770|767.6|0
1648655870000|2022-03-30 15:57:50|769.61|767.21|769.61|767.21|769.61|767.21|769.42|767.02|0
1648655880000|2022-03-30 15:58:00|769.81|767.41|769.23|766.83|770|767.6|769.23|766.83|0
1648655890000|2022-03-30 15:58:10|769.42|767.02|769.81|767.41|769.81|767.41|769.42|767.02|0
1648655900000|2022-03-30 15:58:20|769.61|767.21|769.42|767.02|769.61|767.21|769.42|767.02|0
1648655910000|2022-03-30 15:58:30|769.22|766.82|769.22|766.82|769.22|766.82|769.22|766.82|0
1648655920000|2022-03-30 15:58:40|769.03|766.63|768.84|766.44|769.03|766.63|768.84|766.44|0
1648655930000|2022-03-30 15:58:50|768.64|766.24|768.84|766.44|768.84|766.44|768.64|766.24|0
1648655940000|2022-03-30 15:59:00|768.45|766.05|768.64|766.24|768.64|766.24|768.45|766.05|0
1648655950000|2022-03-30 15:59:10|768.84|766.44|768.84|766.44|769.03|766.63|768.84|766.44|0
1648655960000|2022-03-30 15:59:20|769.42|767.02|769.61|767.21|769.61|767.21|769.42|767.02|0
1648655970000|2022-03-30 15:59:30|769.81|767.41|770.39|767.99|770.39|767.99|769.81|767.41|0
1648655980000|2022-03-30 15:59:40|770.58|768.18|770.48|768.08|770.78|768.38|770.48|768.08|0
1648655990000|2022-03-30 15:59:50|770.68|768.28|770.97|768.57|770.97|768.57|770.68|768.28|0
1648656000000|2022-03-30 16:00:00|770.39|767.99|770.78|768.38|770.78|768.38|770.39|767.99|0
1648656010000|2022-03-30 16:00:10|770.97|768.57|770.58|768.18|770.97|768.57|770.58|768.18|0
1648656020000|2022-03-30 16:00:20|770.78|768.38|771.95|769.55|771.95|769.55|770.78|768.38|0
1648656030000|2022-03-30 16:00:30|771.56|769.16|771.56|769.16|771.75|769.35|771.56|769.16|0
1648656040000|2022-03-30 16:00:40|771.75|769.35|771.56|769.16|771.75|769.35|771.56|769.16|0
1648656050000|2022-03-30 16:00:50|771.75|769.35|771.56|769.16|771.75|769.35|771.56|769.16|0
1648656060000|2022-03-30 16:01:00|771.36|768.96|771.17|768.77|771.36|768.96|771.17|768.77|0
1648656070000|2022-03-30 16:01:10|771.36|768.96|771.84|769.44|771.95|769.55|771.36|768.96|0
1648656080000|2022-03-30 16:01:20|771.75|769.35|771.95|769.55|772.14|769.74|771.75|769.35|0
1648656090000|2022-03-30 16:01:30|772.14|769.74|771.95|769.55|772.14|769.74|771.95|769.55|0
1648656100000|2022-03-30 16:01:40|772.14|769.74|772.33|769.93|772.33|769.93|772.14|769.74|0
1648656110000|2022-03-30 16:01:50|772.14|769.74|772.33|769.93|772.53|770.13|772.14|769.74|0
1648656120000|2022-03-30 16:02:00|772.14|769.74|772.33|769.93|772.33|769.93|771.94|769.54|0
1648656130000|2022-03-30 16:02:10|772.53|770.13|773.7|771.3|773.7|771.3|772.53|770.13|0
1648656140000|2022-03-30 16:02:20|773.5|771.1|773.31|770.91|773.5|771.1|773.11|770.71|0
1648656150000|2022-03-30 16:02:30|773.11|770.71|773.4|771|773.4|771|773.11|770.71|0
1648656160000|2022-03-30 16:02:40|773.89|771.49|773.89|771.49|773.89|771.49|773.89|771.49|0
1648656170000|2022-03-30 16:02:50|774.09|771.69|773.7|771.3|774.09|771.69|773.7|771.3|0
1648656180000|2022-03-30 16:03:00|773.89|771.49|773.7|771.3|774.09|771.69|773.7|771.3|0
1648656190000|2022-03-30 16:03:10|773.5|771.1|773.21|770.81|773.5|771.1|773.11|770.71|0
1648656200000|2022-03-30 16:03:20|773.31|770.91|773.11|770.71|773.31|770.91|773.11|770.71|0
1648656210000|2022-03-30 16:03:30|772.92|770.52|772.72|770.32|772.92|770.52|772.72|770.32|0
1648656230000|2022-03-30 16:03:50|772.92|770.52|772.92|770.52|772.92|770.52|772.72|770.32|0
1648656240000|2022-03-30 16:04:00|773.11|770.71|772.53|770.13|773.11|770.71|772.53|770.13|0
1648656250000|2022-03-30 16:04:10|772.33|769.93|772.14|769.74|772.33|769.93|772.14|769.74|0
1648656260000|2022-03-30 16:04:20|772.33|769.93|772.33|769.93|772.33|769.93|772.14|769.74|0
1648656270000|2022-03-30 16:04:30|772.14|769.74|772.53|770.13|772.53|770.13|772.14|769.74|0
1648656280000|2022-03-30 16:04:40|772.92|770.52|773.31|770.91|773.5|771.1|772.92|770.52|0
1648656290000|2022-03-30 16:04:50|772.92|770.52|772.53|770.13|772.92|770.52|772.53|770.13|0
1648656300000|2022-03-30 16:05:00|772.33|769.93|771.75|769.35|772.33|769.93|771.75|769.35|0
1648656310000|2022-03-30 16:05:10|771.55|769.15|771.17|768.77|771.55|769.15|770.97|768.57|0
1648656320000|2022-03-30 16:05:20|771.36|768.96|771.55|769.15|771.55|769.15|771.36|768.96|0
1648656330000|2022-03-30 16:05:30|771.17|768.77|770.97|768.57|771.17|768.77|770.97|768.57|0
1648656340000|2022-03-30 16:05:40|770.58|768.18|770.97|768.57|770.97|768.57|770.58|768.18|0
1648656350000|2022-03-30 16:05:50|770.78|768.38|770.78|768.38|770.78|768.38|770.58|768.18|0
1648656360000|2022-03-30 16:06:00|770.58|768.18|770.58|768.18|770.58|768.18|770.58|768.18|0
1648656370000|2022-03-30 16:06:10|770.39|767.99|770.48|768.08|770.78|768.38|770.39|767.99|0
1648656380000|2022-03-30 16:06:20|770.58|768.18|770.58|768.18|770.58|768.18|770.39|767.99|0
1648656390000|2022-03-30 16:06:30|770.78|768.38|770.58|768.18|770.78|768.38|770.58|768.18|0
1648656400000|2022-03-30 16:06:40|770.39|767.99|770.19|767.79|770.58|768.18|770.19|767.79|0
1648656410000|2022-03-30 16:06:50|770.39|767.99|770.19|767.79|770.39|767.99|770.19|767.79|0
1648656420000|2022-03-30 16:07:00|770|767.6|770|767.6|770.19|767.79|770|767.6|0
1648656430000|2022-03-30 16:07:10|769.8|767.4|769.8|767.4|769.8|767.4|769.61|767.21|0
1648656440000|2022-03-30 16:07:20|769.61|767.21|769.03|766.63|769.61|767.21|769.03|766.63|0
1648656450000|2022-03-30 16:07:30|768.83|766.43|768.44|766.04|768.83|766.43|768.25|765.85|0
1648656460000|2022-03-30 16:07:40|768.64|766.24|768.06|765.66|768.64|766.24|768.06|765.66|0
1648656470000|2022-03-30 16:07:50|767.67|765.27|767.47|765.07|767.86|765.46|767.47|765.07|0
1648656480000|2022-03-30 16:08:00|767.67|765.27|767.47|765.07|767.67|765.27|767.47|765.07|0
1648656490000|2022-03-30 16:08:10|767.67|765.27|767.67|765.27|767.86|765.46|767.67|765.27|0
1648656500000|2022-03-30 16:08:20|767.86|765.46|767.47|765.07|767.86|765.46|767.47|765.07|0
1648656510000|2022-03-30 16:08:30|767.28|764.88|767.28|764.88|767.28|764.88|767.09|764.69|0
1648656520000|2022-03-30 16:08:40|767.47|765.07|767.67|765.27|767.67|765.27|767.47|765.07|0
1648656530000|2022-03-30 16:08:50|767.47|765.07|767.67|765.27|767.67|765.27|767.28|764.88|0
1648656540000|2022-03-30 16:09:00|767.86|765.46|767.86|765.46|767.86|765.46|767.67|765.27|0
1648656550000|2022-03-30 16:09:10|768.06|765.66|768.54|766.14|768.54|766.14|768.06|765.66|0
1648656560000|2022-03-30 16:09:20|768.44|766.04|768.44|766.04|768.44|766.04|768.44|766.04|0
1648656570000|2022-03-30 16:09:30|768.64|766.24|768.25|765.85|768.64|766.24|768.25|765.85|0
1648656580000|2022-03-30 16:09:40|768.44|766.04|768.06|765.66|768.44|766.04|768.06|765.66|0
1648656590000|2022-03-30 16:09:50|768.25|765.85|768.06|765.66|768.25|765.85|768.06|765.66|0
1648656600000|2022-03-30 16:10:00|768.25|765.85|768.06|765.66|768.25|765.85|768.06|765.66|0
1648656610000|2022-03-30 16:10:10|768.25|765.85|768.25|765.85|768.25|765.85|768.25|765.85|0
1648656620000|2022-03-30 16:10:20|768.06|765.66|767.86|765.46|768.25|765.85|767.86|765.46|0
1648656630000|2022-03-30 16:10:30|768.05|765.65|768.25|765.85|768.44|766.04|768.05|765.65|0
1648656640000|2022-03-30 16:10:40|768.44|766.04|768.64|766.24|768.64|766.24|768.44|766.04|0
1648656650000|2022-03-30 16:10:50|768.44|766.04|768.44|766.04|768.64|766.24|768.25|765.85|0
1648656660000|2022-03-30 16:11:00|768.25|765.85|768.05|765.65|768.44|766.04|768.05|765.65|0
1648656670000|2022-03-30 16:11:10|767.86|765.46|767.67|765.27|767.86|765.46|767.67|765.27|0
1648656680000|2022-03-30 16:11:20|767.86|765.46|767.86|765.46|767.86|765.46|767.86|765.46|0
1648656690000|2022-03-30 16:11:30|767.67|765.27|768.05|765.65|768.05|765.65|767.67|765.27|0
1648656700000|2022-03-30 16:11:40|767.86|765.46|767.86|765.46|767.86|765.46|767.67|765.27|0
1648656710000|2022-03-30 16:11:50|767.67|765.27|767.67|765.27|767.67|765.27|767.67|765.27|0
1648656720000|2022-03-30 16:12:00|767.86|765.46|767.67|765.27|767.86|765.46|767.67|765.27|0
1648656730000|2022-03-30 16:12:10|767.28|764.88|766.89|764.49|767.28|764.88|766.89|764.49|0
1648656740000|2022-03-30 16:12:20|767.08|764.68|766.7|764.3|767.08|764.68|766.7|764.3|0
1648656750000|2022-03-30 16:12:30|766.89|764.49|766.7|764.3|766.89|764.49|766.7|764.3|0
1648656760000|2022-03-30 16:12:40|766.5|764.1|766.5|764.1|766.5|764.1|766.31|763.91|0
1648656770000|2022-03-30 16:12:50|766.7|764.3|766.7|764.3|766.7|764.3|766.7|764.3|0
1648656780000|2022-03-30 16:13:00|766.79|764.39|766.5|764.1|766.79|764.39|766.5|764.1|0
1648656790000|2022-03-30 16:13:10|766.7|764.3|767.67|765.27|767.67|765.27|766.7|764.3|0
1648656800000|2022-03-30 16:13:20|768.05|765.65|767.86|765.46|768.05|765.65|767.86|765.46|0
1648656810000|2022-03-30 16:13:30|768.05|765.65|768.05|765.65|768.05|765.65|768.05|765.65|0
1648656830000|2022-03-30 16:13:50|768.25|765.85|768.44|766.04|768.44|766.04|768.25|765.85|0
1648656840000|2022-03-30 16:14:00|768.64|766.24|768.83|766.43|768.83|766.43|768.64|766.24|0
1648656850000|2022-03-30 16:14:10|768.64|766.24|768.83|766.43|768.83|766.43|768.64|766.24|0
1648656860000|2022-03-30 16:14:20|769.02|766.62|769.02|766.62|769.02|766.62|769.02|766.62|0
1648656870000|2022-03-30 16:14:30|768.64|766.24|768.83|766.43|768.83|766.43|768.64|766.24|0
1648656880000|2022-03-30 16:14:40|769.02|766.62|769.02|766.62|769.02|766.62|769.02|766.62|0
1648656890000|2022-03-30 16:14:50|768.64|766.24|768.53|766.13|768.64|766.24|768.53|766.13|0
1648656900000|2022-03-30 16:15:00|768.44|766.04|768.44|766.04|768.64|766.24|768.44|766.04|0
1648656910000|2022-03-30 16:15:10|768.25|765.85|768.05|765.65|768.25|765.85|768.05|765.65|0
1648656920000|2022-03-30 16:15:20|767.86|765.46|768.05|765.65|768.05|765.65|767.86|765.46|0
1648656930000|2022-03-30 16:15:30|768.25|765.85|768.25|765.85|768.25|765.85|768.15|765.75|0
1648656940000|2022-03-30 16:15:40|768.15|765.75|768.05|765.65|768.25|765.85|768.05|765.65|0
1648656950000|2022-03-30 16:15:50|768.25|765.85|768.83|766.43|768.83|766.43|768.25|765.85|0
1648656960000|2022-03-30 16:16:00|768.64|766.24|768.44|766.04|768.64|766.24|768.25|765.85|0
1648656970000|2022-03-30 16:16:10|768.64|766.24|768.44|766.04|768.64|766.24|768.44|766.04|0
1648656980000|2022-03-30 16:16:20|768.53|766.13|768.83|766.43|768.83|766.43|768.53|766.13|0
1648656990000|2022-03-30 16:16:30|769.02|766.62|769.02|766.62|769.02|766.62|769.02|766.62|0
1648657000000|2022-03-30 16:16:40|769.22|766.82|769.22|766.82|769.22|766.82|769.22|766.82|0
1648657010000|2022-03-30 16:16:50|769.02|766.62|768.63|766.23|769.02|766.62|768.63|766.23|0
1648657020000|2022-03-30 16:17:00|768.83|766.43|769.22|766.82|769.22|766.82|768.63|766.23|0
1648657030000|2022-03-30 16:17:10|769.41|767.01|769.02|766.62|769.41|767.01|769.02|766.62|0
1648657040000|2022-03-30 16:17:20|768.83|766.43|769.02|766.62|769.02|766.62|768.83|766.43|0
1648657050000|2022-03-30 16:17:30|768.83|766.43|768.83|766.43|769.02|766.62|768.83|766.43|0
1648657060000|2022-03-30 16:17:40|769.02|766.62|769.02|766.62|769.22|766.82|769.02|766.62|0
1648657070000|2022-03-30 16:17:50|768.83|766.43|769.02|766.62|769.02|766.62|768.83|766.43|0
1648657080000|2022-03-30 16:18:00|768.83|766.43|768.44|766.04|768.83|766.43|768.44|766.04|0
1648657090000|2022-03-30 16:18:10|768.63|766.23|768.44|766.04|768.63|766.23|768.44|766.04|0
1648657100000|2022-03-30 16:18:20|768.63|766.23|768.63|766.23|768.63|766.23|768.44|766.04|0
1648657110000|2022-03-30 16:18:30|768.83|766.43|768.44|766.04|768.83|766.43|768.44|766.04|0
1648657120000|2022-03-30 16:18:40|768.63|766.23|768.44|766.04|768.63|766.23|768.44|766.04|0
1648657130000|2022-03-30 16:18:50|768.63|766.23|768.83|766.43|768.83|766.43|768.63|766.23|0
1648657140000|2022-03-30 16:19:00|769.02|766.62|769.22|766.82|769.22|766.82|769.02|766.62|0
1648657150000|2022-03-30 16:19:10|769.02|766.62|769.22|766.82|769.22|766.82|769.02|766.62|0
1648657160000|2022-03-30 16:19:20|769.41|767.01|769.41|767.01|769.41|767.01|769.22|766.82|0
1648657170000|2022-03-30 16:19:30|769.6|767.2|769.8|767.4|769.8|767.4|769.6|767.2|0
1648657180000|2022-03-30 16:19:40|769.99|767.59|770.19|767.79|770.19|767.79|769.99|767.59|0
1648657190000|2022-03-30 16:19:50|769.99|767.59|769.99|767.59|769.99|767.59|769.99|767.59|0
1648657200000|2022-03-30 16:20:00|770.38|767.98|770.58|768.18|770.58|768.18|770.19|767.79|0
1648657210000|2022-03-30 16:20:10|770.77|768.37|770.77|768.37|770.77|768.37|770.19|767.79|0
1648657220000|2022-03-30 16:20:20|770.58|768.18|770.77|768.37|770.77|768.37|770.58|768.18|0
1648657230000|2022-03-30 16:20:30|770.58|768.18|770.77|768.37|770.77|768.37|770.58|768.18|0
1648657240000|2022-03-30 16:20:40|770.58|768.18|770.38|767.98|770.58|768.18|770.38|767.98|0
1648657250000|2022-03-30 16:20:50|770.58|768.18|770.19|767.79|770.58|768.18|770.19|767.79|0
1648657260000|2022-03-30 16:21:00|769.99|767.59|770.19|767.79|770.19|767.79|769.99|767.59|0
1648657270000|2022-03-30 16:21:10|769.99|767.59|769.6|767.2|769.99|767.59|769.6|767.2|0
1648657280000|2022-03-30 16:21:20|769.41|767.01|769.99|767.59|769.99|767.59|769.41|767.01|0
1648657290000|2022-03-30 16:21:30|769.8|767.4|769.5|767.1|769.8|767.4|769.41|767.01|0
1648657300000|2022-03-30 16:21:40|769.31|766.91|769.41|767.01|769.6|767.2|769.22|766.82|0
1648657310000|2022-03-30 16:21:50|769.6|767.2|769.41|767.01|769.6|767.2|769.41|767.01|0
1648657320000|2022-03-30 16:22:00|769.22|766.82|768.83|766.43|769.22|766.82|768.63|766.23|0
1648657330000|2022-03-30 16:22:10|768.63|766.23|768.44|766.04|768.63|766.23|768.44|766.04|0
1648657340000|2022-03-30 16:22:20|768.63|766.23|769.02|766.62|769.02|766.62|768.63|766.23|0
1648657350000|2022-03-30 16:22:30|768.83|766.43|768.63|766.23|768.83|766.43|768.63|766.23|0
1648657360000|2022-03-30 16:22:40|768.44|766.04|768.44|766.04|768.44|766.04|768.44|766.04|0
1648657370000|2022-03-30 16:22:50|769.02|766.62|769.02|766.62|769.02|766.62|769.02|766.62|0
1648657380000|2022-03-30 16:23:00|768.83|766.43|768.44|766.04|768.83|766.43|768.44|766.04|0
1648657390000|2022-03-30 16:23:10|768.24|765.84|768.63|766.23|768.63|766.23|768.24|765.84|0
1648657400000|2022-03-30 16:23:20|768.83|766.43|768.83|766.43|768.83|766.43|768.83|766.43|0
1648657410000|2022-03-30 16:23:30|768.63|766.23|768.44|766.04|768.63|766.23|768.44|766.04|0
1648657420000|2022-03-30 16:23:40|768.63|766.23|768.63|766.23|768.83|766.43|768.63|766.23|0
1648657430000|2022-03-30 16:23:50|768.73|766.33|769.02|766.62|769.02|766.62|768.63|766.23|0
1648657440000|2022-03-30 16:24:00|769.21|766.81|769.21|766.81|769.21|766.81|769.11|766.71|0
1648657450000|2022-03-30 16:24:10|769.41|767.01|769.02|766.62|769.41|767.01|769.02|766.62|0
1648657460000|2022-03-30 16:24:20|769.21|766.81|769.21|766.81|769.41|767.01|769.21|766.81|0
1648657470000|2022-03-30 16:24:30|769.41|767.01|769.21|766.81|769.41|767.01|769.21|766.81|0
1648657480000|2022-03-30 16:24:40|769.41|767.01|769.41|767.01|769.6|767.2|769.41|767.01|0
1648657490000|2022-03-30 16:24:50|769.02|766.62|769.02|766.62|769.02|766.62|769.02|766.62|0
1648657500000|2022-03-30 16:25:00|768.83|766.43|769.41|767.01|769.41|767.01|768.83|766.43|0
1648657510000|2022-03-30 16:25:10|769.21|766.81|769.41|767.01|769.41|767.01|769.21|766.81|0
1648657520000|2022-03-30 16:25:20|769.7|767.3|769.8|767.4|769.8|767.4|769.7|767.3|0
1648657530000|2022-03-30 16:25:30|769.89|767.49|769.8|767.4|769.99|767.59|769.8|767.4|0
1648657540000|2022-03-30 16:25:40|769.6|767.2|769.41|767.01|769.6|767.2|769.41|767.01|0
1648657550000|2022-03-30 16:25:50|769.6|767.2|769.8|767.4|769.8|767.4|769.6|767.2|0
1648657560000|2022-03-30 16:26:00|769.7|767.3|769.7|767.3|769.7|767.3|769.7|767.3|0
1648657570000|2022-03-30 16:26:10|769.8|767.4|769.6|767.2|769.99|767.59|769.6|767.2|0
1648657580000|2022-03-30 16:26:20|769.8|767.4|768.83|766.43|769.8|767.4|768.83|766.43|0
1648657590000|2022-03-30 16:26:30|768.44|766.04|768.83|766.43|768.83|766.43|768.44|766.04|0
1648657600000|2022-03-30 16:26:40|769.02|766.62|768.83|766.43|769.02|766.62|768.83|766.43|0
1648657610000|2022-03-30 16:26:50|769.02|766.62|768.82|766.42|769.02|766.62|768.82|766.42|0
1648657620000|2022-03-30 16:27:00|768.63|766.23|768.63|766.23|768.63|766.23|768.63|766.23|0
1648657630000|2022-03-30 16:27:10|768.82|766.42|768.82|766.42|768.82|766.42|768.82|766.42|0
1648657640000|2022-03-30 16:27:20|768.92|766.52|768.44|766.04|768.92|766.52|768.44|766.04|0
1648657650000|2022-03-30 16:27:30|768.24|765.84|768.24|765.84|768.24|765.84|768.24|765.84|0
1648657660000|2022-03-30 16:27:40|768.05|765.65|768.24|765.84|768.44|766.04|768.05|765.65|0
1648657670000|2022-03-30 16:27:50|768.44|766.04|768.24|765.84|768.44|766.04|768.24|765.84|0
1648657680000|2022-03-30 16:28:00|768.44|766.04|768.24|765.84|768.44|766.04|768.24|765.84|0
1648657690000|2022-03-30 16:28:10|768.44|766.04|768.44|766.04|768.44|766.04|768.24|765.84|0
1648657700000|2022-03-30 16:28:20|768.63|766.23|768.63|766.23|768.63|766.23|768.44|766.04|0
1648657710000|2022-03-30 16:28:30|768.82|766.42|768.82|766.42|768.82|766.42|768.63|766.23|0
1648657720000|2022-03-30 16:28:40|768.63|766.23|768.82|766.42|768.82|766.42|768.63|766.23|0
1648657730000|2022-03-30 16:28:50|769.02|766.62|769.41|767.01|769.41|767.01|769.02|766.62|0
1648657740000|2022-03-30 16:29:00|769.8|767.4|769.99|767.59|769.99|767.59|769.8|767.4|0
1648657750000|2022-03-30 16:29:10|769.8|767.4|769.8|767.4|769.8|767.4|769.8|767.4|0
1648657760000|2022-03-30 16:29:20|769.99|767.59|770.18|767.78|770.18|767.78|769.99|767.59|0
1648657770000|2022-03-30 16:29:30|769.99|767.59|769.8|767.4|769.99|767.59|769.8|767.4|0
1648657780000|2022-03-30 16:29:40|769.99|767.59|769.41|767.01|769.99|767.59|769.21|766.81|0
1648657790000|2022-03-30 16:29:50|769.21|766.81|769.41|767.01|769.41|767.01|769.02|766.62|0
1648657800000|2022-03-30 16:30:00|769.6|767.2|769.79|767.39|769.99|767.59|769.6|767.2|0
1648657810000|2022-03-30 16:30:10|769.6|767.2|769.41|767.01|769.6|767.2|769.41|767.01|0
1648657820000|2022-03-30 16:30:20|769.31|766.91|769.41|767.01|769.41|767.01|769.31|766.91|0
1648657830000|2022-03-30 16:30:30|769.21|766.81|769.41|767.01|769.41|767.01|769.02|766.62|0
1648657840000|2022-03-30 16:30:40|769.6|767.2|769.41|767.01|769.6|767.2|769.41|767.01|0
1648657850000|2022-03-30 16:30:50|769.6|767.2|769.21|766.81|769.6|767.2|769.21|766.81|0
1648657860000|2022-03-30 16:31:00|769.02|766.62|768.82|766.42|769.02|766.62|768.82|766.42|0
1648657870000|2022-03-30 16:31:10|769.02|766.62|769.21|766.81|769.21|766.81|769.02|766.62|0
1648657880000|2022-03-30 16:31:20|769.02|766.62|768.82|766.42|769.02|766.62|768.82|766.42|0
1648657890000|2022-03-30 16:31:30|769.21|766.81|769.11|766.71|769.21|766.81|769.11|766.71|0
1648657900000|2022-03-30 16:31:40|768.82|766.42|768.82|766.42|768.92|766.52|768.82|766.42|0
1648657910000|2022-03-30 16:31:50|768.63|766.23|768.43|766.03|768.63|766.23|768.43|766.03|0
1648657920000|2022-03-30 16:32:00|768.63|766.23|768.53|766.13|768.63|766.23|768.43|766.03|0
1648657930000|2022-03-30 16:32:10|768.43|766.03|768.82|766.42|768.82|766.42|768.43|766.03|0
1648657940000|2022-03-30 16:32:20|768.63|766.23|768.63|766.23|768.82|766.42|768.63|766.23|0
1648657950000|2022-03-30 16:32:30|769.02|766.62|768.53|766.13|769.02|766.62|768.53|766.13|0
1648657960000|2022-03-30 16:32:40|768.63|766.23|768.82|766.42|768.82|766.42|768.63|766.23|0
1648657970000|2022-03-30 16:32:50|769.02|766.62|769.21|766.81|769.21|766.81|769.02|766.62|0
1648657980000|2022-03-30 16:33:00|769.41|767.01|769.6|767.2|769.6|767.2|769.21|766.81|0
1648657990000|2022-03-30 16:33:10|769.41|767.01|769.41|767.01|769.41|767.01|769.41|767.01|0
1648658000000|2022-03-30 16:33:20|769.6|767.2|769.6|767.2|769.6|767.2|769.6|767.2|0
1648658010000|2022-03-30 16:33:30|769.4|767|769.4|767|769.4|767|769.4|767|0
1648658020000|2022-03-30 16:33:40|769.6|767.2|769.4|767|769.6|767.2|769.4|767|0
1648658030000|2022-03-30 16:33:50|769.3|766.9|769.6|767.2|769.6|767.2|769.3|766.9|0
1648658040000|2022-03-30 16:34:00|769.99|767.59|770.18|767.78|770.18|767.78|769.99|767.59|0
1648658050000|2022-03-30 16:34:10|770.38|767.98|769.99|767.59|770.38|767.98|769.99|767.59|0
1648658060000|2022-03-30 16:34:20|770.38|767.98|769.99|767.59|770.38|767.98|769.99|767.59|0
1648658070000|2022-03-30 16:34:30|770.18|767.78|769.79|767.39|770.18|767.78|769.79|767.39|0
1648658080000|2022-03-30 16:34:40|769.99|767.59|769.79|767.39|769.99|767.59|769.79|767.39|0
1648658090000|2022-03-30 16:34:50|769.99|767.59|770.38|767.98|770.38|767.98|769.99|767.59|0
1648658100000|2022-03-30 16:35:00|770.76|768.36|770.76|768.36|770.76|768.36|770.76|768.36|0
1648658110000|2022-03-30 16:35:10|771.15|768.75|770.96|768.56|771.15|768.75|770.76|768.36|0
1648658120000|2022-03-30 16:35:20|771.15|768.75|770.96|768.56|771.15|768.75|770.96|768.56|0
1648658130000|2022-03-30 16:35:30|770.76|768.36|770.76|768.36|770.76|768.36|770.76|768.36|0
1648658140000|2022-03-30 16:35:40|770.96|768.56|770.86|768.46|770.96|768.56|770.76|768.36|0
1648658150000|2022-03-30 16:35:50|770.76|768.36|771.15|768.75|771.15|768.75|770.76|768.36|0
1648658160000|2022-03-30 16:36:00|770.96|768.56|770.57|768.17|770.96|768.56|770.57|768.17|0
1648658170000|2022-03-30 16:36:10|770.76|768.36|771.05|768.65|771.05|768.65|770.76|768.36|0
1648658180000|2022-03-30 16:36:20|770.96|768.56|770.96|768.56|770.96|768.56|770.96|768.56|0
1648658190000|2022-03-30 16:36:30|771.05|768.65|770.76|768.36|771.05|768.65|770.76|768.36|0
1648658200000|2022-03-30 16:36:40|770.86|768.46|771.05|768.65|771.05|768.65|770.86|768.46|0
1648658210000|2022-03-30 16:36:50|771.15|768.75|770.96|768.56|771.15|768.75|770.96|768.56|0
1648658220000|2022-03-30 16:37:00|770.76|768.36|770.57|768.17|770.76|768.36|770.57|768.17|0
1648658230000|2022-03-30 16:37:10|770.76|768.36|770.96|768.56|770.96|768.56|770.76|768.36|0
1648658240000|2022-03-30 16:37:20|770.76|768.36|771.35|768.95|771.35|768.95|770.76|768.36|0
1648658250000|2022-03-30 16:37:30|771.15|768.75|771.15|768.75|771.15|768.75|771.15|768.75|0
1648658270000|2022-03-30 16:37:50|771.05|768.65|771.25|768.85|771.25|768.85|771.05|768.65|0
1648658280000|2022-03-30 16:38:00|771.15|768.75|771.05|768.65|771.15|768.75|770.96|768.56|0
1648658290000|2022-03-30 16:38:10|771.15|768.75|770.96|768.56|771.15|768.75|770.96|768.56|0
1648658300000|2022-03-30 16:38:20|771.15|768.75|771.15|768.75|771.15|768.75|771.15|768.75|0
1648658310000|2022-03-30 16:38:30|771.35|768.95|771.15|768.75|771.35|768.95|771.15|768.75|0
1648658320000|2022-03-30 16:38:40|770.96|768.56|770.96|768.56|770.96|768.56|770.66|768.26|0
1648658340000|2022-03-30 16:39:00|771.15|768.75|771.15|768.75|771.15|768.75|771.15|768.75|0
1648658350000|2022-03-30 16:39:10|771.54|769.14|771.74|769.34|771.74|769.34|771.54|769.14|0
1648658360000|2022-03-30 16:39:20|771.93|769.53|771.93|769.53|771.93|769.53|771.74|769.34|0
1648658370000|2022-03-30 16:39:30|772.12|769.72|771.93|769.53|772.12|769.72|771.93|769.53|0
1648658380000|2022-03-30 16:39:40|772.32|769.92|772.12|769.72|772.32|769.92|772.12|769.72|0
1648658390000|2022-03-30 16:39:50|772.32|769.92|772.32|769.92|772.32|769.92|772.32|769.92|0
1648658400000|2022-03-30 16:40:00|772.71|770.31|773.1|770.7|773.1|770.7|772.51|770.11|0
1648658410000|2022-03-30 16:40:10|772.71|770.31|772.51|770.11|772.71|770.31|772.51|770.11|0
1648658420000|2022-03-30 16:40:20|772.71|770.31|772.71|770.31|772.71|770.31|772.71|770.31|0
1648658430000|2022-03-30 16:40:30|772.51|770.11|772.32|769.92|772.51|770.11|772.32|769.92|0
1648658440000|2022-03-30 16:40:40|772.12|769.72|771.93|769.53|772.12|769.72|771.93|769.53|0
1648658450000|2022-03-30 16:40:50|772.12|769.72|771.93|769.53|772.12|769.72|771.93|769.53|0
1648658460000|2022-03-30 16:41:00|772.12|769.72|771.73|769.33|772.12|769.72|771.73|769.33|0
1648658470000|2022-03-30 16:41:10|771.54|769.14|771.73|769.33|771.73|769.33|771.54|769.14|0
1648658480000|2022-03-30 16:41:20|771.93|769.53|771.93|769.53|771.93|769.53|771.93|769.53|0
1648658490000|2022-03-30 16:41:30|771.73|769.33|771.93|769.53|771.93|769.53|771.54|769.14|0
1648658510000|2022-03-30 16:41:50|771.73|769.33|771.83|769.43|771.83|769.43|771.54|769.14|0
1648658520000|2022-03-30 16:42:00|771.73|769.33|772.12|769.72|772.12|769.72|771.73|769.33|0
1648658530000|2022-03-30 16:42:10|771.93|769.53|772.12|769.72|772.12|769.72|771.93|769.53|0
1648658540000|2022-03-30 16:42:20|772.32|769.92|772.32|769.92|772.32|769.92|772.32|769.92|0
1648658550000|2022-03-30 16:42:30|772.71|770.31|772.61|770.21|772.71|770.31|772.51|770.11|0
1648658560000|2022-03-30 16:42:40|772.71|770.31|772.51|770.11|772.71|770.31|772.51|770.11|0
1648658570000|2022-03-30 16:42:50|772.9|770.5|772.9|770.5|773.1|770.7|772.9|770.5|0
1648658580000|2022-03-30 16:43:00|773.1|770.7|773.1|770.7|773.1|770.7|773.1|770.7|0
1648658600000|2022-03-30 16:43:20|773.29|770.89|773.1|770.7|773.29|770.89|773.1|770.7|0
1648658610000|2022-03-30 16:43:30|773.29|770.89|773.29|770.89|773.29|770.89|773.29|770.89|0
1648658620000|2022-03-30 16:43:40|773.1|770.7|772.9|770.5|773.1|770.7|772.9|770.5|0
1648658630000|2022-03-30 16:43:50|773.1|770.7|773.48|771.08|773.48|771.08|773.1|770.7|0
1648658640000|2022-03-30 16:44:00|773.68|771.28|773.68|771.28|773.68|771.28|773.68|771.28|0
1648658650000|2022-03-30 16:44:10|773.48|771.08|773.48|771.08|773.48|771.08|773.48|771.08|0
1648658660000|2022-03-30 16:44:20|773.68|771.28|773.68|771.28|773.68|771.28|773.48|771.08|0
1648658670000|2022-03-30 16:44:30|773.87|771.47|774.26|771.86|774.26|771.86|773.87|771.47|0
1648658680000|2022-03-30 16:44:40|773.87|771.47|773.87|771.47|774.07|771.67|773.87|771.47|0
1648658700000|2022-03-30 16:45:00|773.68|771.28|773.68|771.28|773.68|771.28|773.68|771.28|0
1648658710000|2022-03-30 16:45:10|773.87|771.47|773.68|771.28|773.87|771.47|773.68|771.28|0
1648658720000|2022-03-30 16:45:20|773.87|771.47|773.68|771.28|773.87|771.47|773.48|771.08|0
1648658730000|2022-03-30 16:45:30|773.48|771.08|773.29|770.89|773.48|771.08|773.29|770.89|0
1648658740000|2022-03-30 16:45:40|772.9|770.5|772.71|770.31|772.9|770.5|772.71|770.31|0
1648658750000|2022-03-30 16:45:50|772.9|770.5|772.99|770.59|772.99|770.59|772.9|770.5|0
1648658760000|2022-03-30 16:46:00|772.71|770.31|772.51|770.11|772.71|770.31|772.51|770.11|0
1648658770000|2022-03-30 16:46:10|772.71|770.31|772.51|770.11|772.71|770.31|772.51|770.11|0
1648658780000|2022-03-30 16:46:20|772.71|770.31|772.9|770.5|772.9|770.5|772.71|770.31|0
1648658790000|2022-03-30 16:46:30|772.7|770.3|772.12|769.72|772.7|770.3|772.12|769.72|0
1648658800000|2022-03-30 16:46:40|772.21|769.81|772.32|769.92|772.32|769.92|772.21|769.81|0
1648658810000|2022-03-30 16:46:50|772.12|769.72|772.12|769.72|772.12|769.72|772.12|769.72|0
1648658820000|2022-03-30 16:47:00|771.93|769.53|772.12|769.72|772.12|769.72|771.93|769.53|0
1648658830000|2022-03-30 16:47:10|771.93|769.53|772.12|769.72|772.32|769.92|771.93|769.53|0
1648658840000|2022-03-30 16:47:20|771.93|769.53|771.93|769.53|772.12|769.72|771.93|769.53|0
1648658850000|2022-03-30 16:47:30|771.73|769.33|772.32|769.92|772.32|769.92|771.73|769.33|0
1648658860000|2022-03-30 16:47:40|772.51|770.11|772.9|770.5|772.9|770.5|772.51|770.11|0
1648658870000|2022-03-30 16:47:50|773.29|770.89|773.09|770.69|773.29|770.89|772.9|770.5|0
1648658880000|2022-03-30 16:48:00|772.9|770.5|772.9|770.5|772.9|770.5|772.9|770.5|0
1648658890000|2022-03-30 16:48:10|773.09|770.69|773.09|770.69|773.09|770.69|773.09|770.69|0
1648658900000|2022-03-30 16:48:20|773.29|770.89|773.48|771.08|773.48|771.08|773.29|770.89|0
1648658910000|2022-03-30 16:48:30|773.68|771.28|773.48|771.08|773.68|771.28|773.48|771.08|0
1648658930000|2022-03-30 16:48:50|773.29|770.89|772.9|770.5|773.29|770.89|772.9|770.5|0
1648658940000|2022-03-30 16:49:00|773.29|770.89|772.51|770.11|773.29|770.89|772.51|770.11|0
1648658950000|2022-03-30 16:49:10|772.31|769.91|772.21|769.81|772.31|769.91|772.21|769.81|0
1648658960000|2022-03-30 16:49:20|772.31|769.91|772.12|769.72|772.31|769.91|772.12|769.72|0
1648658970000|2022-03-30 16:49:30|772.31|769.91|772.31|769.91|772.31|769.91|772.12|769.72|0
1648658980000|2022-03-30 16:49:40|772.51|770.11|772.51|770.11|772.51|770.11|772.51|770.11|0
1648658990000|2022-03-30 16:49:50|772.31|769.91|772.31|769.91|772.31|769.91|772.31|769.91|0
1648659000000|2022-03-30 16:50:00|772.12|769.72|771.73|769.33|772.12|769.72|771.73|769.33|0
1648659010000|2022-03-30 16:50:10|771.93|769.53|771.93|769.53|771.93|769.53|771.93|769.53|0
1648659020000|2022-03-30 16:50:20|771.82|769.42|771.93|769.53|771.93|769.53|771.82|769.42|0
1648659030000|2022-03-30 16:50:30|771.82|769.42|771.93|769.53|771.93|769.53|771.82|769.42|0
1648659040000|2022-03-30 16:50:40|771.54|769.14|771.54|769.14|771.54|769.14|771.54|769.14|0
1648659050000|2022-03-30 16:50:50|771.34|768.94|771.34|768.94|771.34|768.94|771.34|768.94|0
1648659060000|2022-03-30 16:51:00|771.73|769.33|771.73|769.33|771.73|769.33|771.54|769.14|0
1648659070000|2022-03-30 16:51:10|772.12|769.72|772.21|769.81|772.21|769.81|772.12|769.72|0
1648659080000|2022-03-30 16:51:20|772.12|769.72|772.31|769.91|772.31|769.91|772.12|769.72|0
1648659090000|2022-03-30 16:51:30|772.12|769.72|772.31|769.91|772.31|769.91|772.12|769.72|0
1648659100000|2022-03-30 16:51:40|772.12|769.72|772.12|769.72|772.12|769.72|772.12|769.72|0
1648659110000|2022-03-30 16:51:50|772.31|769.91|772.31|769.91|772.31|769.91|772.12|769.72|0
1648659120000|2022-03-30 16:52:00|772.12|769.72|772.51|770.11|772.51|770.11|772.12|769.72|0
1648659130000|2022-03-30 16:52:10|772.12|769.72|772.31|769.91|772.31|769.91|772.12|769.72|0
1648659140000|2022-03-30 16:52:20|772.12|769.72|772.12|769.72|772.12|769.72|771.92|769.52|0
1648659150000|2022-03-30 16:52:30|771.92|769.52|771.92|769.52|771.92|769.52|771.92|769.52|0
1648659160000|2022-03-30 16:52:40|771.73|769.33|771.92|769.52|771.92|769.52|771.73|769.33|0
1648659170000|2022-03-30 16:52:50|772.12|769.72|772.12|769.72|772.12|769.72|772.12|769.72|0
1648659180000|2022-03-30 16:53:00|771.92|769.52|771.92|769.52|771.92|769.52|771.92|769.52|0
1648659190000|2022-03-30 16:53:10|771.73|769.33|771.54|769.14|771.73|769.33|771.54|769.14|0
1648659200000|2022-03-30 16:53:20|771.73|769.33|771.92|769.52|771.92|769.52|771.73|769.33|0
1648659220000|2022-03-30 16:53:40|772.12|769.72|772.31|769.91|772.31|769.91|772.12|769.72|0
1648659230000|2022-03-30 16:53:50|772.12|769.72|772.31|769.91|772.31|769.91|772.12|769.72|0
1648659240000|2022-03-30 16:54:00|772.21|769.81|772.12|769.72|772.31|769.91|772.12|769.72|0
1648659250000|2022-03-30 16:54:10|772.31|769.91|772.31|769.91|772.31|769.91|772.12|769.72|0
1648659260000|2022-03-30 16:54:20|772.12|769.72|772.12|769.72|772.12|769.72|772.12|769.72|0
1648659270000|2022-03-30 16:54:30|771.92|769.52|771.92|769.52|771.92|769.52|771.92|769.52|0
1648659280000|2022-03-30 16:54:40|772.31|769.91|772.41|770.01|772.41|770.01|772.31|769.91|0
1648659290000|2022-03-30 16:54:50|772.31|769.91|772.31|769.91|772.31|769.91|772.31|769.91|0
1648659300000|2022-03-30 16:55:00|772.51|770.11|772.12|769.72|772.51|770.11|772.12|769.72|0
1648659310000|2022-03-30 16:55:10|772.41|770.01|772.31|769.91|772.41|770.01|772.31|769.91|0
1648659320000|2022-03-30 16:55:20|772.12|769.72|772.02|769.62|772.12|769.72|772.02|769.62|0
1648659330000|2022-03-30 16:55:30|772.12|769.72|772.31|769.91|772.51|770.11|772.12|769.72|0
1648659340000|2022-03-30 16:55:40|772.51|770.11|772.7|770.3|772.7|770.3|772.51|770.11|0
1648659350000|2022-03-30 16:55:50|772.9|770.5|772.9|770.5|772.9|770.5|772.9|770.5|0
1648659360000|2022-03-30 16:56:00|772.7|770.3|772.7|770.3|772.7|770.3|772.7|770.3|0
1648659370000|2022-03-30 16:56:10|772.51|770.11|772.31|769.91|772.51|770.11|772.31|769.91|0
1648659380000|2022-03-30 16:56:20|772.12|769.72|771.92|769.52|772.12|769.72|771.92|769.52|0
1648659390000|2022-03-30 16:56:30|772.31|769.91|772.51|770.11|772.51|770.11|772.31|769.91|0
1648659400000|2022-03-30 16:56:40|772.31|769.91|772.12|769.72|772.31|769.91|772.12|769.72|0
1648659410000|2022-03-30 16:56:50|772.31|769.91|772.12|769.72|772.31|769.91|772.12|769.72|0
1648659420000|2022-03-30 16:57:00|772.21|769.81|772.31|769.91|772.51|770.11|772.12|769.72|0
1648659440000|2022-03-30 16:57:20|772.51|770.11|772.31|769.91|772.51|770.11|772.31|769.91|0
1648659460000|2022-03-30 16:57:40|772.12|769.72|772.31|769.91|772.31|769.91|772.12|769.72|0
1648659470000|2022-03-30 16:57:50|772.51|770.11|772.31|769.91|772.51|770.11|772.31|769.91|0
1648659480000|2022-03-30 16:58:00|772.51|770.11|772.7|770.3|772.7|770.3|772.31|769.91|0
1648659490000|2022-03-30 16:58:10|772.51|770.11|772.31|769.91|772.51|770.11|772.31|769.91|0
1648659500000|2022-03-30 16:58:20|772.4|770|772.31|769.91|772.51|770.11|772.31|769.91|0
1648659510000|2022-03-30 16:58:30|772.51|770.11|772.51|770.11|772.51|770.11|772.51|770.11|0
1648659530000|2022-03-30 16:58:50|772.31|769.91|772.51|770.11|772.51|770.11|772.31|769.91|0
1648659540000|2022-03-30 16:59:00|772.7|770.3|772.89|770.49|772.89|770.49|772.7|770.3|0
1648659550000|2022-03-30 16:59:10|772.7|770.3|772.79|770.39|772.79|770.39|772.51|770.11|0
1648659560000|2022-03-30 16:59:20|772.7|770.3|772.51|770.11|772.7|770.3|772.51|770.11|0
1648659570000|2022-03-30 16:59:30|772.7|770.3|772.7|770.3|772.89|770.49|772.7|770.3|0
1648659580000|2022-03-30 16:59:40|772.89|770.49|772.89|770.49|772.89|770.49|772.7|770.3|0
1648659590000|2022-03-30 16:59:50|772.7|770.3|772.7|770.3|772.7|770.3|772.7|770.3|0
1648659610000|2022-03-30 17:00:10|772.89|770.49|772.89|770.49|772.89|770.49|772.89|770.49|0
1648659620000|2022-03-30 17:00:20|772.7|770.3|772.5|770.1|772.7|770.3|772.5|770.1|0
1648659630000|2022-03-30 17:00:30|772.31|769.91|772.31|769.91|772.31|769.91|772.31|769.91|0
1648659640000|2022-03-30 17:00:40|772.12|769.72|772.31|769.91|772.31|769.91|771.92|769.52|0
1648659650000|2022-03-30 17:00:50|772.21|769.81|772.7|770.3|772.7|770.3|772.21|769.81|0
1648659660000|2022-03-30 17:01:00|772.31|769.91|771.73|769.33|772.31|769.91|771.73|769.33|0
1648659670000|2022-03-30 17:01:10|771.53|769.13|771.53|769.13|771.53|769.13|771.34|768.94|0
1648659680000|2022-03-30 17:01:20|771.34|768.94|771.53|769.13|771.73|769.33|771.34|768.94|0
1648659690000|2022-03-30 17:01:30|771.14|768.74|771.14|768.74|771.34|768.94|771.14|768.74|0
1648659700000|2022-03-30 17:01:40|770.75|768.35|770.75|768.35|770.75|768.35|770.56|768.16|0
1648659710000|2022-03-30 17:01:50|770.56|768.16|770.75|768.35|770.95|768.55|770.56|768.16|0
1648659720000|2022-03-30 17:02:00|770.56|768.16|770.56|768.16|770.56|768.16|770.56|768.16|0
1648659730000|2022-03-30 17:02:10|770.36|767.96|770.36|767.96|770.36|767.96|770.36|767.96|0
1648659740000|2022-03-30 17:02:20|770.56|768.16|770.75|768.35|770.75|768.35|770.56|768.16|0
1648659750000|2022-03-30 17:02:30|770.56|768.16|770.56|768.16|770.56|768.16|770.36|767.96|0
1648659760000|2022-03-30 17:02:40|770.36|767.96|770.95|768.55|770.95|768.55|770.36|767.96|0
1648659770000|2022-03-30 17:02:50|771.14|768.74|771.34|768.94|771.34|768.94|771.14|768.74|0
1648659780000|2022-03-30 17:03:00|771.53|769.13|771.53|769.13|771.73|769.33|771.34|768.94|0
1648659790000|2022-03-30 17:03:10|771.34|768.94|771.73|769.33|771.73|769.33|771.34|768.94|0
1648659800000|2022-03-30 17:03:20|771.53|769.13|771.53|769.13|771.53|769.13|771.34|768.94|0
1648659810000|2022-03-30 17:03:30|771.73|769.33|771.73|769.33|771.73|769.33|771.73|769.33|0
1648659820000|2022-03-30 17:03:40|771.53|769.13|771.53|769.13|771.53|769.13|771.53|769.13|0
1648659830000|2022-03-30 17:03:50|771.34|768.94|771.73|769.33|771.73|769.33|771.34|768.94|0
1648659840000|2022-03-30 17:04:00|771.53|769.13|771.53|769.13|771.73|769.33|771.53|769.13|0
1648659850000|2022-03-30 17:04:10|771.62|769.22|771.14|768.74|771.62|769.22|771.14|768.74|0
1648659860000|2022-03-30 17:04:20|771.34|768.94|771.34|768.94|771.34|768.94|771.34|768.94|0
1648659870000|2022-03-30 17:04:30|771.23|768.83|770.95|768.55|771.23|768.83|770.95|768.55|0
1648659880000|2022-03-30 17:04:40|771.14|768.74|770.95|768.55|771.14|768.74|770.95|768.55|0
1648659890000|2022-03-30 17:04:50|770.75|768.35|770.75|768.35|770.75|768.35|770.75|768.35|0
1648659900000|2022-03-30 17:05:00|770.85|768.45|770.56|768.16|770.95|768.55|770.56|768.16|0
1648659910000|2022-03-30 17:05:10|769.78|767.38|769.97|767.57|769.98|767.58|769.68|767.28|0
1648659920000|2022-03-30 17:05:20|769.78|767.38|769.97|767.57|769.97|767.57|769.78|767.38|0
1648659930000|2022-03-30 17:05:30|770.17|767.77|769.97|767.57|770.17|767.77|769.97|767.57|0
1648659940000|2022-03-30 17:05:40|770.17|767.77|770.07|767.67|770.17|767.77|769.97|767.57|0
1648659950000|2022-03-30 17:05:50|769.97|767.57|769.78|767.38|769.97|767.57|769.78|767.38|0
1648659960000|2022-03-30 17:06:00|769.59|767.19|769.78|767.38|769.78|767.38|769.59|767.19|0
1648659980000|2022-03-30 17:06:20|769.59|767.19|769.59|767.19|769.59|767.19|769.59|767.19|0
1648659990000|2022-03-30 17:06:30|769.39|766.99|769.59|767.19|769.59|767.19|769.39|766.99|0
1648660000000|2022-03-30 17:06:40|769.39|766.99|769.2|766.8|769.39|766.99|769|766.6|0
1648660010000|2022-03-30 17:06:50|769|766.6|768.81|766.41|769|766.6|768.61|766.21|0
1648660020000|2022-03-30 17:07:00|768.23|765.83|768.42|766.02|768.61|766.21|768.23|765.83|0
1648660030000|2022-03-30 17:07:10|768.23|765.83|767.84|765.44|768.23|765.83|767.84|765.44|0
1648660040000|2022-03-30 17:07:20|768.03|765.63|768.03|765.63|768.03|765.63|768.03|765.63|0
1648660050000|2022-03-30 17:07:30|768.23|765.83|768.03|765.63|768.23|765.83|768.03|765.63|0
1648660060000|2022-03-30 17:07:40|768.23|765.83|768.23|765.83|768.23|765.83|768.23|765.83|0
1648660070000|2022-03-30 17:07:50|768.03|765.63|768.42|766.02|768.42|766.02|768.03|765.63|0
1648660080000|2022-03-30 17:08:00|767.84|765.44|768.23|765.83|768.23|765.83|767.84|765.44|0
1648660090000|2022-03-30 17:08:10|768.03|765.63|767.84|765.44|768.03|765.63|767.84|765.44|0
1648660100000|2022-03-30 17:08:20|767.64|765.24|767.45|765.05|767.64|765.24|767.45|765.05|0
1648660110000|2022-03-30 17:08:30|767.64|765.24|767.45|765.05|767.64|765.24|767.45|765.05|0
1648660120000|2022-03-30 17:08:40|767.64|765.24|767.64|765.24|767.64|765.24|767.64|765.24|0
1648660130000|2022-03-30 17:08:50|767.84|765.44|767.84|765.44|767.84|765.44|767.84|765.44|0
1648660140000|2022-03-30 17:09:00|768.03|765.63|768.42|766.02|768.42|766.02|768.03|765.63|0
1648660150000|2022-03-30 17:09:10|768.23|765.83|768.23|765.83|768.42|766.02|768.23|765.83|0
1648660160000|2022-03-30 17:09:20|768.03|765.63|768.03|765.63|768.03|765.63|768.03|765.63|0
1648660170000|2022-03-30 17:09:30|768.23|765.83|768.03|765.63|768.23|765.83|768.03|765.63|0
1648660180000|2022-03-30 17:09:40|768.22|765.82|768.03|765.63|768.22|765.82|768.03|765.63|0
1648660190000|2022-03-30 17:09:50|768.22|765.82|768.22|765.82|768.22|765.82|768.22|765.82|0
1648660200000|2022-03-30 17:10:00|768.32|765.92|768.22|765.82|768.42|766.02|768.22|765.82|0
1648660210000|2022-03-30 17:10:10|768.32|765.92|768.22|765.82|768.32|765.92|768.22|765.82|0
1648660220000|2022-03-30 17:10:20|768.32|765.92|768.22|765.82|768.32|765.92|768.22|765.82|0
1648660230000|2022-03-30 17:10:30|768.42|766.02|768.42|766.02|768.42|766.02|768.42|766.02|0
1648660240000|2022-03-30 17:10:40|768.22|765.82|768.22|765.82|768.22|765.82|768.22|765.82|0
1648660250000|2022-03-30 17:10:50|768.42|766.02|768.22|765.82|768.42|766.02|768.22|765.82|0
1648660260000|2022-03-30 17:11:00|768.03|765.63|767.84|765.44|768.03|765.63|767.84|765.44|0
1648660270000|2022-03-30 17:11:10|768.22|765.82|768.22|765.82|768.22|765.82|768.03|765.63|0
1648660280000|2022-03-30 17:11:20|768.42|766.02|769.39|766.99|769.39|766.99|768.42|766.02|0
1648660290000|2022-03-30 17:11:30|769|766.6|769|766.6|769.2|766.8|769|766.6|0
1648660300000|2022-03-30 17:11:40|768.61|766.21|768.22|765.82|768.61|766.21|768.22|765.82|0
1648660320000|2022-03-30 17:12:00|767.45|765.05|767.64|765.24|767.64|765.24|767.45|765.05|0
1648660330000|2022-03-30 17:12:10|767.45|765.05|767.64|765.24|767.84|765.44|767.45|765.05|0
1648660340000|2022-03-30 17:12:20|767.84|765.44|767.84|765.44|767.84|765.44|767.64|765.24|0
1648660350000|2022-03-30 17:12:30|767.64|765.24|767.45|765.05|767.64|765.24|767.25|764.85|0
1648660370000|2022-03-30 17:12:50|767.25|764.85|767.45|765.05|767.45|765.05|767.25|764.85|0
1648660380000|2022-03-30 17:13:00|767.64|765.24|767.84|765.44|767.84|765.44|767.64|765.24|0
1648660390000|2022-03-30 17:13:10|767.64|765.24|767.64|765.24|767.64|765.24|767.64|765.24|0
1648660400000|2022-03-30 17:13:20|767.45|765.05|768.03|765.63|768.03|765.63|767.45|765.05|0
1648660410000|2022-03-30 17:13:30|768.22|765.82|768.03|765.63|768.22|765.82|768.03|765.63|0
1648660420000|2022-03-30 17:13:40|768.22|765.82|768.22|765.82|768.22|765.82|768.22|765.82|0
1648660440000|2022-03-30 17:14:00|768.42|766.02|768.81|766.41|768.81|766.41|768.42|766.02|0
1648660450000|2022-03-30 17:14:10|769.19|766.79|769.58|767.18|769.58|767.18|769.19|766.79|0
1648660460000|2022-03-30 17:14:20|769.39|766.99|769.39|766.99|769.58|767.18|769.39|766.99|0
1648660470000|2022-03-30 17:14:30|769.58|767.18|769.58|767.18|769.58|767.18|769.58|767.18|0
1648660480000|2022-03-30 17:14:40|769.78|767.38|769.58|767.18|769.78|767.38|769.58|767.18|0
1648660490000|2022-03-30 17:14:50|769.78|767.38|770.26|767.86|770.26|767.86|769.78|767.38|0
1648660500000|2022-03-30 17:15:00|770.36|767.96|770.55|768.15|770.55|768.15|770.36|767.96|0
1648660510000|2022-03-30 17:15:10|770.17|767.77|770.17|767.77|770.17|767.77|770.17|767.77|0
1648660520000|2022-03-30 17:15:20|769.97|767.57|769.97|767.57|769.97|767.57|769.78|767.38|0
1648660530000|2022-03-30 17:15:30|770.17|767.77|769.97|767.57|770.17|767.77|769.97|767.57|0
1648660540000|2022-03-30 17:15:40|769.78|767.38|769.78|767.38|769.78|767.38|769.78|767.38|0
1648660550000|2022-03-30 17:15:50|769.58|767.18|769.39|766.99|769.58|767.18|769.39|766.99|0
1648660560000|2022-03-30 17:16:00|769.19|766.79|768.8|766.4|769.19|766.79|768.8|766.4|0
1648660570000|2022-03-30 17:16:10|769|766.6|769|766.6|769.19|766.79|769|766.6|0
1648660580000|2022-03-30 17:16:20|769.19|766.79|769|766.6|769.19|766.79|769|766.6|0
1648660590000|2022-03-30 17:16:30|769.19|766.79|769.29|766.89|769.29|766.89|769|766.6|0
1648660600000|2022-03-30 17:16:40|769.39|766.99|769|766.6|769.39|766.99|769|766.6|0
1648660610000|2022-03-30 17:16:50|768.8|766.4|768.61|766.21|768.8|766.4|768.61|766.21|0
1648660620000|2022-03-30 17:17:00|768.8|766.4|768.8|766.4|768.8|766.4|768.8|766.4|0
1648660630000|2022-03-30 17:17:10|768.61|766.21|768.61|766.21|768.8|766.4|768.61|766.21|0
1648660640000|2022-03-30 17:17:20|768.42|766.02|768.42|766.02|768.42|766.02|768.42|766.02|0
1648660650000|2022-03-30 17:17:30|768.22|765.82|768.22|765.82|768.22|765.82|768.22|765.82|0
1648660660000|2022-03-30 17:17:40|768.42|766.02|768.42|766.02|768.61|766.21|768.42|766.02|0
1648660670000|2022-03-30 17:17:50|768.61|766.21|768.61|766.21|768.61|766.21|768.42|766.02|0
1648660680000|2022-03-30 17:18:00|768.8|766.4|768.61|766.21|768.8|766.4|768.61|766.21|0
1648660690000|2022-03-30 17:18:10|768.42|766.02|767.44|765.04|768.42|766.02|767.44|765.04|0
1648660700000|2022-03-30 17:18:20|767.64|765.24|767.83|765.43|767.83|765.43|767.64|765.24|0
1648660710000|2022-03-30 17:18:30|767.64|765.24|767.44|765.04|767.64|765.24|767.44|765.04|0
1648660720000|2022-03-30 17:18:40|767.06|764.66|767.06|764.66|767.06|764.66|767.06|764.66|0
1648660730000|2022-03-30 17:18:50|766.86|764.46|767.25|764.85|767.25|764.85|766.86|764.46|0
1648660740000|2022-03-30 17:19:00|767.44|765.04|767.44|765.04|767.44|765.04|767.25|764.85|0
1648660750000|2022-03-30 17:19:10|767.64|765.24|768.03|765.63|768.03|765.63|767.64|765.24|0
1648660760000|2022-03-30 17:19:20|768.22|765.82|768.42|766.02|768.42|766.02|768.03|765.63|0
1648660770000|2022-03-30 17:19:30|768.61|766.21|768.42|766.02|768.61|766.21|768.22|765.82|0
1648660780000|2022-03-30 17:19:40|768.22|765.82|768.42|766.02|768.42|766.02|768.22|765.82|0
1648660790000|2022-03-30 17:19:50|768.22|765.82|768.22|765.82|768.22|765.82|768.12|765.72|0
1648660800000|2022-03-30 17:20:00|768.03|765.63|767.44|765.04|768.03|765.63|767.44|765.04|0
1648660810000|2022-03-30 17:20:10|767.25|764.85|767.06|764.66|767.25|764.85|766.86|764.46|0
1648660820000|2022-03-30 17:20:20|766.86|764.46|766.67|764.27|766.86|764.46|766.67|764.27|0
1648660830000|2022-03-30 17:20:30|766.86|764.46|767.06|764.66|767.06|764.66|766.86|764.46|0
1648660840000|2022-03-30 17:20:40|767.25|764.85|767.44|765.04|767.44|765.04|767.25|764.85|0
1648660850000|2022-03-30 17:20:50|767.25|764.85|767.44|765.04|767.44|765.04|767.25|764.85|0
1648660860000|2022-03-30 17:21:00|767.25|764.85|766.86|764.46|767.25|764.85|766.86|764.46|0
1648660870000|2022-03-30 17:21:10|767.25|764.85|767.06|764.66|767.25|764.85|767.06|764.66|0
1648660880000|2022-03-30 17:21:20|766.95|764.55|766.28|763.88|766.95|764.55|766.28|763.88|0
1648660890000|2022-03-30 17:21:30|766.09|763.69|765.89|763.49|766.09|763.69|765.89|763.49|0
1648660900000|2022-03-30 17:21:40|765.7|763.3|765.7|763.3|765.7|763.3|765.5|763.1|0
1648660910000|2022-03-30 17:21:50|765.5|763.1|765.7|763.3|765.7|763.3|765.5|763.1|0
1648660920000|2022-03-30 17:22:00|765.31|762.91|765.31|762.91|765.31|762.91|765.31|762.91|0
1648660930000|2022-03-30 17:22:10|765.5|763.1|765.31|762.91|765.5|763.1|765.31|762.91|0
1648660940000|2022-03-30 17:22:20|765.5|763.1|765.5|763.1|765.5|763.1|765.5|763.1|0
1648660950000|2022-03-30 17:22:30|765.7|763.3|765.7|763.3|765.89|763.49|765.7|763.3|0
1648660960000|2022-03-30 17:22:40|765.89|763.49|765.5|763.1|765.89|763.49|765.5|763.1|0
1648660970000|2022-03-30 17:22:50|765.31|762.91|765.5|763.1|765.5|763.1|765.31|762.91|0
1648660980000|2022-03-30 17:23:00|765.7|763.3|765.89|763.49|765.89|763.49|765.5|763.1|0
1648660990000|2022-03-30 17:23:10|766.08|763.68|766.28|763.88|766.28|763.88|766.08|763.68|0
1648661000000|2022-03-30 17:23:20|766.47|764.07|766.86|764.46|766.86|764.46|766.47|764.07|0
1648661010000|2022-03-30 17:23:30|767.05|764.65|767.05|764.65|767.05|764.65|766.67|764.27|0
1648661020000|2022-03-30 17:23:40|766.86|764.46|767.05|764.65|767.05|764.65|766.86|764.46|0
1648661030000|2022-03-30 17:23:50|767.25|764.85|766.86|764.46|767.25|764.85|766.86|764.46|0
1648661040000|2022-03-30 17:24:00|767.05|764.65|767.05|764.65|767.05|764.65|766.86|764.46|0
1648661050000|2022-03-30 17:24:10|766.95|764.55|766.86|764.46|766.95|764.55|766.86|764.46|0
1648661060000|2022-03-30 17:24:20|766.67|764.27|766.67|764.27|766.67|764.27|766.67|764.27|0
1648661070000|2022-03-30 17:24:30|766.86|764.46|766.67|764.27|766.86|764.46|766.67|764.27|0
1648661080000|2022-03-30 17:24:40|766.28|763.88|766.47|764.07|766.67|764.27|766.28|763.88|0
1648661090000|2022-03-30 17:24:50|766.37|763.97|766.47|764.07|766.47|764.07|766.28|763.88|0
1648661100000|2022-03-30 17:25:00|766.28|763.88|765.89|763.49|766.28|763.88|765.89|763.49|0
1648661110000|2022-03-30 17:25:10|765.7|763.3|765.31|762.91|765.7|763.3|765.31|762.91|0
1648661130000|2022-03-30 17:25:30|765.11|762.71|764.92|762.52|765.11|762.71|764.92|762.52|0
1648661140000|2022-03-30 17:25:40|764.73|762.33|765.11|762.71|765.11|762.71|764.73|762.33|0
1648661150000|2022-03-30 17:25:50|765.01|762.61|765.11|762.71|765.11|762.71|764.92|762.52|0
1648661160000|2022-03-30 17:26:00|764.92|762.52|764.73|762.33|764.92|762.52|764.73|762.33|0
1648661170000|2022-03-30 17:26:10|765.01|762.61|765.01|762.61|765.01|762.61|765.01|762.61|0
1648661180000|2022-03-30 17:26:20|764.92|762.52|765.11|762.71|765.11|762.71|764.92|762.52|0
1648661190000|2022-03-30 17:26:30|765.31|762.91|765.5|763.1|765.5|763.1|765.31|762.91|0
1648661200000|2022-03-30 17:26:40|765.11|762.71|765.31|762.91|765.31|762.91|765.11|762.71|0
1648661210000|2022-03-30 17:26:50|765.5|763.1|765.5|763.1|765.5|763.1|765.5|763.1|0
1648661220000|2022-03-30 17:27:00|765.31|762.91|765.11|762.71|765.31|762.91|764.92|762.52|0
1648661230000|2022-03-30 17:27:10|764.92|762.52|764.92|762.52|765.11|762.71|764.92|762.52|0
1648661240000|2022-03-30 17:27:20|765.11|762.71|765.31|762.91|765.31|762.91|765.11|762.71|0
1648661250000|2022-03-30 17:27:30|765.5|763.1|765.31|762.91|765.5|763.1|765.31|762.91|0
1648661260000|2022-03-30 17:27:40|765.5|763.1|765.7|763.3|765.7|763.3|765.5|763.1|0
1648661270000|2022-03-30 17:27:50|765.89|763.49|765.89|763.49|765.89|763.49|765.89|763.49|0
1648661280000|2022-03-30 17:28:00|765.69|763.29|765.69|763.29|765.69|763.29|765.69|763.29|0
1648661290000|2022-03-30 17:28:10|765.5|763.1|765.11|762.71|765.5|763.1|765.11|762.71|0
1648661300000|2022-03-30 17:28:20|764.92|762.52|764.92|762.52|764.92|762.52|764.92|762.52|0
1648661310000|2022-03-30 17:28:30|765.11|762.71|765.11|762.71|765.11|762.71|764.92|762.52|0
1648661320000|2022-03-30 17:28:40|765.31|762.91|765.5|763.1|765.69|763.29|765.31|762.91|0
1648661330000|2022-03-30 17:28:50|765.31|762.91|765.11|762.71|765.31|762.91|765.11|762.71|0
1648661340000|2022-03-30 17:29:00|765.31|762.91|765.4|763|765.5|763.1|765.31|762.91|0
1648661350000|2022-03-30 17:29:10|765.31|762.91|765.11|762.71|765.31|762.91|765.11|762.71|0
1648661360000|2022-03-30 17:29:20|765.31|762.91|765.11|762.71|765.31|762.91|765.11|762.71|0
1648661370000|2022-03-30 17:29:30|765.31|762.91|765.5|763.1|765.5|763.1|765.31|762.91|0
1648661380000|2022-03-30 17:29:40|765.31|762.91|765.5|763.1|765.5|763.1|765.31|762.91|0
1648661390000|2022-03-30 17:29:50|765.31|762.91|765.69|763.29|765.69|763.29|765.31|762.91|0
1648661400000|2022-03-30 17:30:00|765.31|762.91|765.31|762.91|765.5|763.1|765.31|762.91|0
1648661410000|2022-03-30 17:30:10|765.4|763|766.08|763.68|766.08|763.68|765.4|763|0
1648661420000|2022-03-30 17:30:20|765.31|762.91|764.92|762.52|765.31|762.91|764.92|762.52|0
1648661430000|2022-03-30 17:30:30|765.5|763.1|765.31|762.91|765.5|763.1|765.31|762.91|0
1648661440000|2022-03-30 17:30:40|765.11|762.71|765.31|762.91|765.31|762.91|765.11|762.71|0
1648661450000|2022-03-30 17:30:50|765.11|762.71|765.11|762.71|765.31|762.91|765.11|762.71|0
1648661460000|2022-03-30 17:31:00|765.31|762.91|765.11|762.71|765.5|763.1|765.11|762.71|0
1648661470000|2022-03-30 17:31:10|764.92|762.52|764.72|762.32|764.92|762.52|764.72|762.32|0
1648661480000|2022-03-30 17:31:20|764.92|762.52|764.92|762.52|764.92|762.52|764.92|762.52|0
1648661490000|2022-03-30 17:31:30|765.11|762.71|765.11|762.71|765.11|762.71|764.92|762.52|0
1648661500000|2022-03-30 17:31:40|764.92|762.52|765.31|762.91|765.31|762.91|764.92|762.52|0
1648661510000|2022-03-30 17:31:50|765.11|762.71|765.11|762.71|765.11|762.71|765.11|762.71|0
1648661520000|2022-03-30 17:32:00|765.31|762.91|764.72|762.32|765.31|762.91|764.72|762.32|0
1648661530000|2022-03-30 17:32:10|764.92|762.52|764.72|762.32|764.92|762.52|764.72|762.32|0
1648661540000|2022-03-30 17:32:20|765.11|762.71|765.89|763.49|765.89|763.49|765.11|762.71|0
1648661550000|2022-03-30 17:32:30|765.69|763.29|765.69|763.29|765.89|763.49|765.69|763.29|0
1648661560000|2022-03-30 17:32:40|765.5|763.1|765.69|763.29|765.69|763.29|765.5|763.1|0
1648661570000|2022-03-30 17:32:50|765.5|763.1|765.69|763.29|765.89|763.49|765.5|763.1|0
1648661580000|2022-03-30 17:33:00|765.98|763.58|766.08|763.68|766.08|763.68|765.98|763.58|0
1648661590000|2022-03-30 17:33:10|766.27|763.87|766.27|763.87|766.27|763.87|766.27|763.87|0
1648661600000|2022-03-30 17:33:20|766.47|764.07|766.66|764.26|766.66|764.26|766.47|764.07|0
1648661610000|2022-03-30 17:33:30|766.47|764.07|766.86|764.46|766.86|764.46|766.47|764.07|0
1648661620000|2022-03-30 17:33:40|766.76|764.36|766.86|764.46|766.86|764.46|766.66|764.26|0
1648661630000|2022-03-30 17:33:50|767.05|764.65|766.66|764.26|767.05|764.65|766.66|764.26|0
1648661640000|2022-03-30 17:34:00|766.37|763.97|766.27|763.87|766.37|763.97|766.27|763.87|0
1648661650000|2022-03-30 17:34:10|765.89|763.49|766.08|763.68|766.27|763.87|765.89|763.49|0
1648661660000|2022-03-30 17:34:20|766.47|764.07|766.47|764.07|766.47|764.07|766.27|763.87|0
1648661670000|2022-03-30 17:34:30|766.27|763.87|765.89|763.49|766.27|763.87|765.89|763.49|0
1648661680000|2022-03-30 17:34:40|765.69|763.29|765.69|763.29|765.89|763.49|765.69|763.29|0
1648661690000|2022-03-30 17:34:50|765.5|763.1|765.11|762.71|765.5|763.1|765.11|762.71|0
1648661700000|2022-03-30 17:35:00|765.3|762.9|764.72|762.32|765.3|762.9|764.72|762.32|0
1648661710000|2022-03-30 17:35:10|764.92|762.52|765.11|762.71|765.11|762.71|764.92|762.52|0
1648661720000|2022-03-30 17:35:20|765.3|762.9|765.11|762.71|765.3|762.9|765.11|762.71|0
1648661730000|2022-03-30 17:35:30|765.69|763.29|765.89|763.49|765.89|763.49|765.69|763.29|0
1648661740000|2022-03-30 17:35:40|766.08|763.68|766.47|764.07|766.66|764.26|766.08|763.68|0
1648661750000|2022-03-30 17:35:50|766.66|764.26|766.08|763.68|766.66|764.26|766.08|763.68|0
1648661760000|2022-03-30 17:36:00|766.27|763.87|766.27|763.87|766.27|763.87|766.27|763.87|0
1648661770000|2022-03-30 17:36:10|766.47|764.07|765.89|763.49|766.47|764.07|765.89|763.49|0
1648661780000|2022-03-30 17:36:20|766.08|763.68|765.69|763.29|766.08|763.68|765.69|763.29|0
1648661790000|2022-03-30 17:36:30|765.59|763.19|765.5|763.1|765.59|763.19|765.5|763.1|0
1648661810000|2022-03-30 17:36:50|765.3|762.9|765.69|763.29|765.69|763.29|765.3|762.9|0
1648661820000|2022-03-30 17:37:00|765.89|763.49|766.08|763.68|766.08|763.68|765.89|763.49|0
1648661830000|2022-03-30 17:37:10|765.89|763.49|765.3|762.9|765.89|763.49|765.3|762.9|0
1648661840000|2022-03-30 17:37:20|765.5|763.1|765.3|762.9|765.5|763.1|765.3|762.9|0
1648661850000|2022-03-30 17:37:30|765.5|763.1|765.5|763.1|765.5|763.1|765.5|763.1|0
1648661860000|2022-03-30 17:37:40|765.4|763|765.5|763.1|765.5|763.1|765.4|763|0
1648661870000|2022-03-30 17:37:50|765.88|763.48|765.5|763.1|765.88|763.48|765.5|763.1|0
1648661880000|2022-03-30 17:38:00|765.59|763.19|765.5|763.1|765.69|763.29|765.3|762.9|0
1648661890000|2022-03-30 17:38:10|765.3|762.9|765.11|762.71|765.3|762.9|765.11|762.71|0
1648661900000|2022-03-30 17:38:20|765.3|762.9|765.3|762.9|765.3|762.9|765.11|762.71|0
1648661910000|2022-03-30 17:38:30|765.11|762.71|764.92|762.52|765.11|762.71|764.92|762.52|0
1648661920000|2022-03-30 17:38:40|764.91|762.51|764.91|762.51|764.91|762.51|764.91|762.51|0
1648661930000|2022-03-30 17:38:50|764.72|762.32|764.81|762.41|764.81|762.41|764.72|762.32|0
1648661940000|2022-03-30 17:39:00|764.33|761.93|764.33|761.93|764.53|762.13|764.33|761.93|0
1648661950000|2022-03-30 17:39:10|764.53|762.13|765.69|763.29|765.69|763.29|764.33|761.93|0
1648661960000|2022-03-30 17:39:20|765.3|762.9|765.5|763.1|765.59|763.19|765.3|762.9|0
1648661970000|2022-03-30 17:39:30|765.3|762.9|764.33|761.93|765.3|762.9|764.33|761.93|0
1648661980000|2022-03-30 17:39:40|764.53|762.13|764.53|762.13|764.72|762.32|764.53|762.13|0
1648661990000|2022-03-30 17:39:50|764.72|762.32|764.53|762.13|764.72|762.32|764.53|762.13|0
1648662000000|2022-03-30 17:40:00|764.33|761.93|764.14|761.74|764.33|761.93|764.14|761.74|0
1648662010000|2022-03-30 17:40:10|764.33|761.93|764.53|762.13|764.53|762.13|764.33|761.93|0
1648662020000|2022-03-30 17:40:20|764.91|762.51|764.53|762.13|764.91|762.51|764.53|762.13|0
1648662030000|2022-03-30 17:40:30|764.33|761.93|764.14|761.74|764.33|761.93|764.14|761.74|0
1648662040000|2022-03-30 17:40:40|763.95|761.55|763.75|761.35|763.95|761.55|763.75|761.35|0
1648662050000|2022-03-30 17:40:50|763.95|761.55|763.75|761.35|763.95|761.55|763.75|761.35|0
1648662060000|2022-03-30 17:41:00|763.56|761.16|763.36|760.96|763.56|761.16|763.17|760.77|0
1648662070000|2022-03-30 17:41:10|763.17|760.77|763.36|760.96|763.36|760.96|763.17|760.77|0
1648662080000|2022-03-30 17:41:20|763.75|761.35|763.56|761.16|763.75|761.35|763.56|761.16|0
1648662090000|2022-03-30 17:41:30|763.75|761.35|763.75|761.35|763.75|761.35|763.75|761.35|0
1648662100000|2022-03-30 17:41:40|763.94|761.54|763.56|761.16|763.94|761.54|763.56|761.16|0
1648662110000|2022-03-30 17:41:50|763.75|761.35|764.14|761.74|764.14|761.74|763.75|761.35|0
1648662120000|2022-03-30 17:42:00|764.33|761.93|764.72|762.32|764.72|762.32|764.33|761.93|0
1648662130000|2022-03-30 17:42:10|764.53|762.13|764.33|761.93|764.53|762.13|764.33|761.93|0
1648662140000|2022-03-30 17:42:20|764.14|761.74|764.14|761.74|764.14|761.74|764.04|761.64|0
1648662150000|2022-03-30 17:42:30|763.94|761.54|763.75|761.35|763.94|761.54|763.36|760.96|0
1648662160000|2022-03-30 17:42:40|763.56|761.16|763.94|761.54|763.94|761.54|763.56|761.16|0
1648662170000|2022-03-30 17:42:50|763.84|761.44|763.94|761.54|764.14|761.74|763.75|761.35|0
1648662180000|2022-03-30 17:43:00|764.33|761.93|764.33|761.93|764.33|761.93|764.14|761.74|0
1648662190000|2022-03-30 17:43:10|764.91|762.51|764.53|762.13|764.91|762.51|764.53|762.13|0
1648662200000|2022-03-30 17:43:20|764.72|762.32|764.81|762.41|764.81|762.41|764.72|762.32|0
1648662210000|2022-03-30 17:43:30|764.91|762.51|765.11|762.71|765.11|762.71|764.91|762.51|0
1648662220000|2022-03-30 17:43:40|764.91|762.51|764.91|762.51|764.91|762.51|764.72|762.32|0
1648662230000|2022-03-30 17:43:50|764.72|762.32|764.91|762.51|764.91|762.51|764.72|762.32|0
1648662240000|2022-03-30 17:44:00|765.11|762.71|764.72|762.32|765.11|762.71|764.72|762.32|0
1648662250000|2022-03-30 17:44:10|764.53|762.13|764.33|761.93|764.53|762.13|764.33|761.93|0
1648662260000|2022-03-30 17:44:20|764.14|761.74|763.94|761.54|764.14|761.74|763.94|761.54|0
1648662270000|2022-03-30 17:44:30|763.75|761.35|764.33|761.93|764.52|762.12|763.75|761.35|0
1648662280000|2022-03-30 17:44:40|764.14|761.74|764.14|761.74|764.14|761.74|764.14|761.74|0
1648662290000|2022-03-30 17:44:50|763.94|761.54|764.14|761.74|764.33|761.93|763.94|761.54|0
1648662300000|2022-03-30 17:45:00|763.75|761.35|763.75|761.35|763.94|761.54|763.75|761.35|0
1648662310000|2022-03-30 17:45:10|763.56|761.16|763.17|760.77|763.56|761.16|763.17|760.77|0
1648662320000|2022-03-30 17:45:20|763.07|760.67|762.97|760.57|763.07|760.67|762.97|760.57|0
1648662330000|2022-03-30 17:45:30|763.17|760.77|762.78|760.38|763.17|760.77|762.78|760.38|0
1648662340000|2022-03-30 17:45:40|762.97|760.57|763.75|761.35|763.75|761.35|762.97|760.57|0
1648662350000|2022-03-30 17:45:50|763.94|761.54|763.94|761.54|763.94|761.54|763.94|761.54|0
1648662360000|2022-03-30 17:46:00|763.75|761.35|763.75|761.35|763.94|761.54|763.75|761.35|0
1648662370000|2022-03-30 17:46:10|763.56|761.16|764.33|761.93|764.33|761.93|763.56|761.16|0
1648662380000|2022-03-30 17:46:20|764.23|761.83|764.72|762.32|764.72|762.32|764.23|761.83|0
1648662390000|2022-03-30 17:46:30|764.91|762.51|764.33|761.93|764.91|762.51|764.33|761.93|0
1648662400000|2022-03-30 17:46:40|764.52|762.12|764.33|761.93|764.72|762.32|764.33|761.93|0
1648662410000|2022-03-30 17:46:50|763.94|761.54|763.56|761.16|763.94|761.54|763.56|761.16|0
1648662420000|2022-03-30 17:47:00|763.17|760.77|763.36|760.96|763.36|760.96|763.17|760.77|0
1648662430000|2022-03-30 17:47:10|763.17|760.77|762.78|760.38|763.17|760.77|762.78|760.38|0
1648662440000|2022-03-30 17:47:20|762.97|760.57|763.55|761.15|763.55|761.15|762.97|760.57|0
1648662460000|2022-03-30 17:47:40|763.36|760.96|762.97|760.57|763.36|760.96|762.97|760.57|0
1648662470000|2022-03-30 17:47:50|763.36|760.96|763.36|760.96|763.36|760.96|762.97|760.57|0
1648662480000|2022-03-30 17:48:00|763.55|761.15|763.17|760.77|763.55|761.15|763.17|760.77|0
1648662490000|2022-03-30 17:48:10|762.97|760.57|763.36|760.96|763.36|760.96|762.97|760.57|0
1648662500000|2022-03-30 17:48:20|763.55|761.15|763.75|761.35|763.75|761.35|763.55|761.15|0
1648662510000|2022-03-30 17:48:30|763.94|761.54|763.75|761.35|764.14|761.74|763.75|761.35|0
1648662520000|2022-03-30 17:48:40|763.94|761.54|763.55|761.15|763.94|761.54|763.55|761.15|0
1648662530000|2022-03-30 17:48:50|763.75|761.35|763.94|761.54|763.94|761.54|763.75|761.35|0
1648662540000|2022-03-30 17:49:00|764.14|761.74|764.52|762.12|764.52|762.12|764.14|761.74|0
1648662550000|2022-03-30 17:49:10|764.72|762.32|764.52|762.12|764.72|762.32|764.52|762.12|0
1648662560000|2022-03-30 17:49:20|764.03|761.63|764.72|762.32|764.72|762.32|764.03|761.63|0
1648662570000|2022-03-30 17:49:30|764.91|762.51|764.72|762.32|764.91|762.51|764.72|762.32|0
1648662580000|2022-03-30 17:49:40|764.91|762.51|765.49|763.09|765.49|763.09|764.91|762.51|0
1648662590000|2022-03-30 17:49:50|765.3|762.9|765.3|762.9|765.49|763.09|765.3|762.9|0
1648662600000|2022-03-30 17:50:00|765.49|763.09|765.69|763.29|765.69|763.29|765.3|762.9|0
1648662610000|2022-03-30 17:50:10|765.88|763.48|765.88|763.48|766.27|763.87|765.88|763.48|0
1648662620000|2022-03-30 17:50:20|766.07|763.67|766.27|763.87|766.27|763.87|766.07|763.67|0
1648662630000|2022-03-30 17:50:30|766.07|763.67|765.88|763.48|766.07|763.67|765.69|763.29|0
1648662640000|2022-03-30 17:50:40|766.07|763.67|765.88|763.48|766.07|763.67|765.69|763.29|0
1648662650000|2022-03-30 17:50:50|765.69|763.29|765.58|763.18|766.07|763.67|765.58|763.18|0
1648662660000|2022-03-30 17:51:00|765.69|763.29|765.1|762.7|765.69|763.29|765.1|762.7|0
1648662670000|2022-03-30 17:51:10|765.3|762.9|765.3|762.9|765.49|763.09|765.3|762.9|0
1648662680000|2022-03-30 17:51:20|765.1|762.7|765.69|763.29|765.69|763.29|765.1|762.7|0
1648662690000|2022-03-30 17:51:30|765.88|763.48|765.88|763.48|765.88|763.48|765.88|763.48|0
1648662700000|2022-03-30 17:51:40|765.78|763.38|765.69|763.29|765.78|763.38|765.69|763.29|0
1648662710000|2022-03-30 17:51:50|765.88|763.48|765.49|763.09|765.88|763.48|765.49|763.09|0
1648662720000|2022-03-30 17:52:00|765.39|762.99|765|762.6|765.49|763.09|764.91|762.51|0
1648662730000|2022-03-30 17:52:10|764.72|762.32|765.1|762.7|765.1|762.7|764.72|762.32|0
1648662740000|2022-03-30 17:52:20|765.49|763.09|765.39|762.99|765.69|763.29|765.39|762.99|0
1648662750000|2022-03-30 17:52:30|765.49|763.09|765.3|762.9|765.49|763.09|765.3|762.9|0
1648662760000|2022-03-30 17:52:40|765.1|762.7|765.1|762.7|765.1|762.7|764.91|762.51|0
1648662770000|2022-03-30 17:52:50|764.91|762.51|764.91|762.51|764.91|762.51|764.91|762.51|0
1648662780000|2022-03-30 17:53:00|764.72|762.32|764.72|762.32|764.72|762.32|764.52|762.12|0
1648662790000|2022-03-30 17:53:10|764.91|762.51|764.91|762.51|765.1|762.7|764.91|762.51|0
1648662800000|2022-03-30 17:53:20|765|762.6|765.39|762.99|765.39|762.99|764.91|762.51|0
1648662810000|2022-03-30 17:53:30|765.49|763.09|765.3|762.9|765.49|763.09|765.3|762.9|0
1648662820000|2022-03-30 17:53:40|765.49|763.09|765.3|762.9|765.49|763.09|765.1|762.7|0
1648662830000|2022-03-30 17:53:50|765.49|763.09|764.91|762.51|765.49|763.09|764.91|762.51|0
1648662840000|2022-03-30 17:54:00|765.3|762.9|764.91|762.51|765.3|762.9|764.91|762.51|0
1648662850000|2022-03-30 17:54:10|765.49|763.09|765.49|763.09|765.49|763.09|765.3|762.9|0
1648662860000|2022-03-30 17:54:20|765.68|763.28|765.78|763.38|765.88|763.48|765.68|763.28|0
1648662870000|2022-03-30 17:54:30|765.68|763.28|765.49|763.09|765.68|763.28|765.49|763.09|0
1648662880000|2022-03-30 17:54:40|765.3|762.9|765.49|763.09|765.49|763.09|765.3|762.9|0
1648662890000|2022-03-30 17:54:50|765.68|763.28|765.58|763.18|765.68|763.28|765.58|763.18|0
1648662900000|2022-03-30 17:55:00|765.1|762.7|765.49|763.09|765.49|763.09|765.1|762.7|0
1648662910000|2022-03-30 17:55:10|765.3|762.9|765.1|762.7|765.3|762.9|765.1|762.7|0
1648662920000|2022-03-30 17:55:20|765.49|763.09|765.1|762.7|765.49|763.09|765.1|762.7|0
1648662930000|2022-03-30 17:55:30|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648662940000|2022-03-30 17:55:40|765.39|762.99|765.3|762.9|765.49|763.09|765.3|762.9|0
1648662950000|2022-03-30 17:55:50|765.1|762.7|764.91|762.51|765.1|762.7|764.91|762.51|0
1648662960000|2022-03-30 17:56:00|764.71|762.31|764.71|762.31|764.71|762.31|764.33|761.93|0
1648662970000|2022-03-30 17:56:10|764.52|762.12|764.33|761.93|764.52|762.12|764.33|761.93|0
1648662980000|2022-03-30 17:56:20|764.52|762.12|764.33|761.93|764.52|762.12|764.33|761.93|0
1648662990000|2022-03-30 17:56:30|764.23|761.83|764.23|761.83|764.33|761.93|764.23|761.83|0
1648663000000|2022-03-30 17:56:40|764.33|761.93|764.13|761.73|764.33|761.93|764.13|761.73|0
1648663010000|2022-03-30 17:56:50|764.33|761.93|764.33|761.93|764.33|761.93|764.33|761.93|0
1648663020000|2022-03-30 17:57:00|764.13|761.73|764.13|761.73|764.33|761.93|764.13|761.73|0
1648663030000|2022-03-30 17:57:10|763.74|761.34|763.74|761.34|763.74|761.34|763.74|761.34|0
1648663040000|2022-03-30 17:57:20|763.55|761.15|763.55|761.15|763.74|761.34|763.55|761.15|0
1648663050000|2022-03-30 17:57:30|763.74|761.34|763.55|761.15|763.74|761.34|763.55|761.15|0
1648663060000|2022-03-30 17:57:40|763.16|760.76|763.16|760.76|763.36|760.96|763.16|760.76|0
1648663070000|2022-03-30 17:57:50|762.97|760.57|762.97|760.57|762.97|760.57|762.78|760.38|0
1648663080000|2022-03-30 17:58:00|762.78|760.38|762.58|760.18|762.97|760.57|762.58|760.18|0
1648663090000|2022-03-30 17:58:10|762.39|759.99|762.39|759.99|762.58|760.18|762.39|759.99|0
1648663100000|2022-03-30 17:58:20|762.58|760.18|762.78|760.38|762.78|760.38|762.58|760.18|0
1648663110000|2022-03-30 17:58:30|762.97|760.57|763.74|761.34|763.74|761.34|762.97|760.57|0
1648663120000|2022-03-30 17:58:40|763.55|761.15|762.97|760.57|763.55|761.15|762.97|760.57|0
1648663130000|2022-03-30 17:58:50|762.39|759.99|762.19|759.79|762.39|759.99|762|759.6|0
1648663140000|2022-03-30 17:59:00|762.78|760.38|762.58|760.18|762.97|760.57|762.58|760.18|0
1648663150000|2022-03-30 17:59:10|762.78|760.38|762.39|759.99|762.78|760.38|762.39|759.99|0
1648663160000|2022-03-30 17:59:20|762.58|760.18|762.39|759.99|762.58|760.18|762.39|759.99|0
1648663170000|2022-03-30 17:59:30|762.19|759.79|762.58|760.18|762.58|760.18|762.19|759.79|0
1648663180000|2022-03-30 17:59:40|762.78|760.38|762.78|760.38|762.78|760.38|762.78|760.38|0
1648663190000|2022-03-30 17:59:50|762.97|760.57|762.97|760.57|763.16|760.76|762.97|760.57|0
1648663200000|2022-03-30 18:00:00|762.78|760.38|762.78|760.38|762.78|760.38|762.39|759.99|0
1648663210000|2022-03-30 18:00:10|762.97|760.57|763.16|760.76|763.16|760.76|762.77|760.37|0
1648663220000|2022-03-30 18:00:20|762.97|760.57|763.74|761.34|763.74|761.34|762.97|760.57|0
1648663230000|2022-03-30 18:00:30|763.94|761.54|764.32|761.92|764.32|761.92|763.94|761.54|0
1648663240000|2022-03-30 18:00:40|764.71|762.31|764.71|762.31|764.71|762.31|764.71|762.31|0
1648663250000|2022-03-30 18:00:50|764.32|761.92|764.71|762.31|764.71|762.31|764.32|761.92|0
1648663260000|2022-03-30 18:01:00|764.52|762.12|764.32|761.92|764.52|762.12|764.13|761.73|0
1648663270000|2022-03-30 18:01:10|764.13|761.73|764.13|761.73|764.13|761.73|764.13|761.73|0
1648663280000|2022-03-30 18:01:20|764.32|761.92|764.61|762.21|764.61|762.21|764.32|761.92|0
1648663290000|2022-03-30 18:01:30|764.42|762.02|764.52|762.12|764.52|762.12|764.42|762.02|0
1648663300000|2022-03-30 18:01:40|764.32|761.92|764.13|761.73|764.32|761.92|763.94|761.54|0
1648663310000|2022-03-30 18:01:50|764.32|761.92|764.32|761.92|764.32|761.92|764.32|761.92|0
1648663320000|2022-03-30 18:02:00|764.13|761.73|764.42|762.02|764.42|762.02|764.13|761.73|0
1648663330000|2022-03-30 18:02:10|764.52|762.12|764.22|761.82|764.52|762.12|764.22|761.82|0
1648663340000|2022-03-30 18:02:20|764.32|761.92|764.32|761.92|764.52|762.12|764.32|761.92|0
1648663350000|2022-03-30 18:02:30|764.22|761.82|763.94|761.54|764.32|761.92|763.94|761.54|0
1648663360000|2022-03-30 18:02:40|764.13|761.73|764.13|761.73|764.13|761.73|763.74|761.34|0
1648663370000|2022-03-30 18:02:50|764.32|761.92|764.13|761.73|764.32|761.92|764.13|761.73|0
1648663380000|2022-03-30 18:03:00|764.71|762.31|765.29|762.89|765.29|762.89|764.71|762.31|0
1648663390000|2022-03-30 18:03:10|765.49|763.09|765.29|762.89|765.49|763.09|764.91|762.51|0
1648663400000|2022-03-30 18:03:20|765.1|762.7|765.29|762.89|765.49|763.09|765.1|762.7|0
1648663410000|2022-03-30 18:03:30|765.49|763.09|765.68|763.28|765.87|763.47|765.49|763.09|0
1648663420000|2022-03-30 18:03:40|766.46|764.06|766.46|764.06|766.46|764.06|766.07|763.67|0
1648663430000|2022-03-30 18:03:50|766.65|764.25|766.65|764.25|766.65|764.25|766.65|764.25|0
1648663440000|2022-03-30 18:04:00|767.04|764.64|767.23|764.83|767.23|764.83|767.04|764.64|0
1648663450000|2022-03-30 18:04:10|766.84|764.44|766.45|764.05|766.84|764.44|766.45|764.05|0
1648663460000|2022-03-30 18:04:20|766.26|763.86|766.65|764.25|766.84|764.44|766.26|763.86|0
1648663470000|2022-03-30 18:04:30|766.45|764.05|766.45|764.05|766.45|764.05|766.45|764.05|0
1648663480000|2022-03-30 18:04:40|766.07|763.67|765.68|763.28|766.07|763.67|765.68|763.28|0
1648663490000|2022-03-30 18:04:50|765.87|763.47|765.48|763.08|765.87|763.47|765.48|763.08|0
1648663500000|2022-03-30 18:05:00|765.29|762.89|765.29|762.89|765.29|762.89|765.09|762.69|0
1648663510000|2022-03-30 18:05:10|765.48|763.08|765.09|762.69|765.48|763.08|765.09|762.69|0
1648663520000|2022-03-30 18:05:20|764.51|762.11|764.32|761.92|764.51|762.11|764.32|761.92|0
1648663530000|2022-03-30 18:05:30|764.12|761.72|764.12|761.72|764.12|761.72|764.12|761.72|0
1648663540000|2022-03-30 18:05:40|764.32|761.92|764.12|761.72|764.32|761.92|764.12|761.72|0
1648663550000|2022-03-30 18:05:50|764.51|762.11|764.32|761.92|764.51|762.11|764.32|761.92|0
1648663560000|2022-03-30 18:06:00|763.93|761.53|763.93|761.53|763.93|761.53|763.74|761.34|0
1648663570000|2022-03-30 18:06:10|764.12|761.72|764.12|761.72|764.12|761.72|763.93|761.53|0
1648663580000|2022-03-30 18:06:20|764.51|762.11|764.32|761.92|764.51|762.11|764.32|761.92|0
1648663590000|2022-03-30 18:06:30|764.22|761.82|764.32|761.92|764.32|761.92|764.22|761.82|0
1648663600000|2022-03-30 18:06:40|764.51|762.11|764.71|762.31|764.71|762.31|764.51|762.11|0
1648663610000|2022-03-30 18:06:50|765.09|762.69|765.29|762.89|765.29|762.89|765.09|762.69|0
1648663620000|2022-03-30 18:07:00|765.09|762.69|764.71|762.31|765.09|762.69|764.71|762.31|0
1648663630000|2022-03-30 18:07:10|764.9|762.5|764.71|762.31|764.9|762.5|764.71|762.31|0
1648663650000|2022-03-30 18:07:30|764.32|761.92|764.51|762.11|764.51|762.11|764.32|761.92|0
1648663660000|2022-03-30 18:07:40|764.32|761.92|764.32|761.92|764.32|761.92|764.32|761.92|0
1648663670000|2022-03-30 18:07:50|764.51|762.11|764.9|762.5|764.9|762.5|764.51|762.11|0
1648663680000|2022-03-30 18:08:00|764.71|762.31|764.9|762.5|765.29|762.89|764.71|762.31|0
1648663690000|2022-03-30 18:08:10|764.51|762.11|764.71|762.31|764.71|762.31|764.51|762.11|0
1648663700000|2022-03-30 18:08:20|764.51|762.11|764.9|762.5|764.9|762.5|764.51|762.11|0
1648663710000|2022-03-30 18:08:30|765.29|762.89|765.29|762.89|765.48|763.08|765.29|762.89|0
1648663720000|2022-03-30 18:08:40|765.09|762.69|765.09|762.69|765.09|762.69|764.9|762.5|0
1648663730000|2022-03-30 18:08:50|765.29|762.89|765.87|763.47|765.87|763.47|765.29|762.89|0
1648663740000|2022-03-30 18:09:00|766.26|763.86|765.68|763.28|766.26|763.86|765.68|763.28|0
1648663750000|2022-03-30 18:09:10|766.06|763.66|766.16|763.76|766.26|763.86|766.06|763.66|0
1648663760000|2022-03-30 18:09:20|766.26|763.86|766.26|763.86|766.45|764.05|766.26|763.86|0
1648663770000|2022-03-30 18:09:30|766.06|763.66|766.26|763.86|766.45|764.05|766.06|763.66|0
1648663780000|2022-03-30 18:09:40|766.45|764.05|766.06|763.66|766.45|764.05|765.68|763.28|0
1648663790000|2022-03-30 18:09:50|765.87|763.47|766.06|763.66|766.06|763.66|765.87|763.47|0
1648663800000|2022-03-30 18:10:00|766.26|763.86|766.26|763.86|766.26|763.86|765.68|763.28|0
1648663810000|2022-03-30 18:10:10|766.35|763.95|765.87|763.47|766.45|764.05|765.87|763.47|0
1648663820000|2022-03-30 18:10:20|766.06|763.66|765.68|763.28|766.06|763.66|765.68|763.28|0
1648663830000|2022-03-30 18:10:30|765.87|763.47|766.06|763.66|766.06|763.66|765.87|763.47|0
1648663840000|2022-03-30 18:10:40|766.26|763.86|766.26|763.86|766.26|763.86|766.06|763.66|0
1648663850000|2022-03-30 18:10:50|766.45|764.05|766.45|764.05|766.45|764.05|766.26|763.86|0
1648663860000|2022-03-30 18:11:00|766.06|763.66|765.87|763.47|766.06|763.66|765.87|763.47|0
1648663870000|2022-03-30 18:11:10|766.06|763.66|765.67|763.27|766.06|763.66|765.67|763.27|0
1648663880000|2022-03-30 18:11:20|765.48|763.08|765.48|763.08|765.48|763.08|765.48|763.08|0
1648663890000|2022-03-30 18:11:30|765.67|763.27|765.09|762.69|765.67|763.27|765.09|762.69|0
1648663900000|2022-03-30 18:11:40|765.29|762.89|764.99|762.59|765.29|762.89|764.99|762.59|0
1648663910000|2022-03-30 18:11:50|764.7|762.3|765.48|763.08|765.48|763.08|764.7|762.3|0
1648663920000|2022-03-30 18:12:00|765.87|763.47|765.87|763.47|765.87|763.47|765.67|763.27|0
1648663930000|2022-03-30 18:12:10|765.67|763.27|765.48|763.08|765.67|763.27|765.29|762.89|0
1648663940000|2022-03-30 18:12:20|765.29|762.89|765.09|762.69|765.29|762.89|765.09|762.69|0
1648663950000|2022-03-30 18:12:30|765.29|762.89|765.87|763.47|765.87|763.47|765.29|762.89|0
1648663960000|2022-03-30 18:12:40|765.67|763.27|765.29|762.89|765.67|763.27|765.29|762.89|0
1648663970000|2022-03-30 18:12:50|765.48|763.08|765.48|763.08|765.48|763.08|765.48|763.08|0
1648663980000|2022-03-30 18:13:00|765.29|762.89|765.29|762.89|765.29|762.89|765.09|762.69|0
1648663990000|2022-03-30 18:13:10|765.48|763.08|765.87|763.47|765.87|763.47|765.48|763.08|0
1648664000000|2022-03-30 18:13:20|765.67|763.27|765.67|763.27|765.87|763.47|765.67|763.27|0
1648664010000|2022-03-30 18:13:30|765.48|763.08|765.48|763.08|765.48|763.08|765.48|763.08|0
1648664020000|2022-03-30 18:13:40|765.67|763.27|765.67|763.27|765.67|763.27|765.57|763.17|0
1648664030000|2022-03-30 18:13:50|765.48|763.08|765.67|763.27|765.67|763.27|765.48|763.08|0
1648664040000|2022-03-30 18:14:00|765.87|763.47|765.87|763.47|765.87|763.47|765.87|763.47|0
1648664050000|2022-03-30 18:14:10|765.67|763.27|765.29|762.89|765.67|763.27|765.29|762.89|0
1648664060000|2022-03-30 18:14:20|765.09|762.69|765.29|762.89|765.29|762.89|765.09|762.69|0
1648664070000|2022-03-30 18:14:30|765.09|762.69|765.48|763.08|765.48|763.08|765.09|762.69|0
1648664080000|2022-03-30 18:14:40|765.67|763.27|765.67|763.27|765.87|763.47|765.67|763.27|0
1648664090000|2022-03-30 18:14:50|765.48|763.08|765.48|763.08|765.48|763.08|765.48|763.08|0
1648664100000|2022-03-30 18:15:00|765.67|763.27|765.09|762.69|765.67|763.27|765.09|762.69|0
1648664110000|2022-03-30 18:15:10|764.9|762.5|764.7|762.3|765.09|762.69|764.7|762.3|0
1648664120000|2022-03-30 18:15:20|764.9|762.5|764.51|762.11|764.9|762.5|764.51|762.11|0
1648664130000|2022-03-30 18:15:30|764.12|761.72|763.93|761.53|764.12|761.72|763.93|761.53|0
1648664140000|2022-03-30 18:15:40|764.02|761.62|763.93|761.53|764.12|761.72|763.93|761.53|0
1648664150000|2022-03-30 18:15:50|763.73|761.33|763.93|761.53|763.93|761.53|763.73|761.33|0
1648664160000|2022-03-30 18:16:00|763.73|761.33|764.12|761.72|764.12|761.72|763.54|761.14|0
1648664170000|2022-03-30 18:16:10|763.93|761.53|763.73|761.33|763.93|761.53|763.63|761.23|0
1648664180000|2022-03-30 18:16:20|763.93|761.53|763.73|761.33|763.93|761.53|763.73|761.33|0
1648664190000|2022-03-30 18:16:30|763.34|760.94|763.73|761.33|763.82|761.42|763.34|760.94|0
1648664200000|2022-03-30 18:16:40|763.54|761.14|763.15|760.75|763.54|761.14|763.15|760.75|0
1648664210000|2022-03-30 18:16:50|762.76|760.36|762.85|760.45|763.15|760.75|762.76|760.36|0
1648664220000|2022-03-30 18:17:00|762.96|760.56|762.76|760.36|762.96|760.56|762.76|760.36|0
1648664230000|2022-03-30 18:17:10|762.96|760.56|763.05|760.65|763.05|760.65|762.96|760.56|0
1648664240000|2022-03-30 18:17:20|763.15|760.75|762.18|759.78|763.15|760.75|762.18|759.78|0
1648664250000|2022-03-30 18:17:30|762.37|759.97|761.79|759.39|762.37|759.97|761.79|759.39|0
1648664260000|2022-03-30 18:17:40|761.99|759.59|762.37|759.97|762.57|760.17|761.99|759.59|0
1648664270000|2022-03-30 18:17:50|762.18|759.78|761.99|759.59|762.18|759.78|761.99|759.59|0
1648664280000|2022-03-30 18:18:00|761.6|759.2|761.4|759|761.6|759.2|761.4|759|0
1648664290000|2022-03-30 18:18:10|761.21|758.81|761.79|759.39|761.79|759.39|761.21|758.81|0
1648664300000|2022-03-30 18:18:20|761.6|759.2|761.69|759.29|761.69|759.29|761.6|759.2|0
1648664310000|2022-03-30 18:18:30|761.4|759|761.6|759.2|761.6|759.2|761.21|758.81|0
1648664320000|2022-03-30 18:18:40|761.79|759.39|762.18|759.78|762.18|759.78|761.79|759.39|0
1648664330000|2022-03-30 18:18:50|762.37|759.97|762.18|759.78|762.57|760.17|762.18|759.78|0
1648664340000|2022-03-30 18:19:00|762.08|759.68|762.18|759.78|762.37|759.97|762.08|759.68|0
1648664350000|2022-03-30 18:19:10|762.37|759.97|762.57|760.17|762.57|760.17|762.37|759.97|0
1648664360000|2022-03-30 18:19:20|762.76|760.36|762.95|760.55|762.95|760.55|762.76|760.36|0
1648664370000|2022-03-30 18:19:30|762.85|760.45|762.18|759.78|762.85|760.45|762.18|759.78|0
1648664380000|2022-03-30 18:19:40|762.08|759.68|761.98|759.58|762.08|759.68|761.98|759.58|0
1648664390000|2022-03-30 18:19:50|762.18|759.78|761.98|759.58|762.18|759.78|761.98|759.58|0
1648664400000|2022-03-30 18:20:00|762.18|759.78|761.79|759.39|762.37|759.97|761.79|759.39|0
1648664410000|2022-03-30 18:20:10|761.6|759.2|762.37|759.97|762.37|759.97|761.5|759.1|0
1648664420000|2022-03-30 18:20:20|761.98|759.58|761.79|759.39|761.98|759.58|761.79|759.39|0
1648664430000|2022-03-30 18:20:30|761.6|759.2|761.4|759|761.6|759.2|761.4|759|0
1648664440000|2022-03-30 18:20:40|761.6|759.2|761.69|759.29|761.79|759.39|761.6|759.2|0
1648664450000|2022-03-30 18:20:50|761.79|759.39|761.6|759.2|761.79|759.39|761.6|759.2|0
1648664460000|2022-03-30 18:21:00|761.4|759|761.6|759.2|761.6|759.2|761.4|759|0
1648664470000|2022-03-30 18:21:10|761.4|759|761.21|758.81|761.4|759|761.21|758.81|0
1648664480000|2022-03-30 18:21:20|761.4|759|761.6|759.2|761.6|759.2|761.4|759|0
1648664490000|2022-03-30 18:21:30|761.79|759.39|761.98|759.58|761.98|759.58|761.79|759.39|0
1648664500000|2022-03-30 18:21:40|761.79|759.39|761.98|759.58|761.98|759.58|761.79|759.39|0
1648664510000|2022-03-30 18:21:50|762.18|759.78|762.18|759.78|762.37|759.97|762.18|759.78|0
1648664520000|2022-03-30 18:22:00|761.79|759.39|762.18|759.78|762.18|759.78|761.79|759.39|0
1648664530000|2022-03-30 18:22:10|762.08|759.68|761.98|759.58|762.08|759.68|761.98|759.58|0
1648664540000|2022-03-30 18:22:20|762.18|759.78|761.79|759.39|762.18|759.78|761.79|759.39|0
1648664550000|2022-03-30 18:22:30|761.6|759.2|761.6|759.2|761.6|759.2|761.4|759|0
1648664560000|2022-03-30 18:22:40|761.4|759|761.21|758.81|761.4|759|761.21|758.81|0
1648664570000|2022-03-30 18:22:50|761.4|759|761.4|759|761.4|759|761.21|758.81|0
1648664580000|2022-03-30 18:23:00|761.6|759.2|761.4|759|761.6|759.2|761.4|759|0
1648664590000|2022-03-30 18:23:10|761.21|758.81|761.4|759|761.4|759|761.21|758.81|0
1648664600000|2022-03-30 18:23:20|761.3|758.9|761.21|758.81|761.3|758.9|761.21|758.81|0
1648664610000|2022-03-30 18:23:30|761.4|759|761.49|759.09|761.6|759.2|761.4|759|0
1648664620000|2022-03-30 18:23:40|761.79|759.39|761.4|759|761.79|759.39|761.4|759|0
1648664630000|2022-03-30 18:23:50|761.6|759.2|761.4|759|761.6|759.2|761.4|759|0
1648664640000|2022-03-30 18:24:00|761.21|758.81|760.82|758.42|761.21|758.81|760.82|758.42|0
1648664650000|2022-03-30 18:24:10|761.01|758.61|761.11|758.71|761.11|758.71|760.82|758.42|0
1648664660000|2022-03-30 18:24:20|761.4|759|761.21|758.81|761.4|759|761.21|758.81|0
1648664670000|2022-03-30 18:24:30|761.01|758.61|761.21|758.81|761.21|758.81|761.01|758.61|0
1648664680000|2022-03-30 18:24:40|761.4|759|761.6|759.2|761.6|759.2|761.4|759|0
1648664690000|2022-03-30 18:24:50|761.79|759.39|761.98|759.58|762.18|759.78|761.79|759.39|0
1648664700000|2022-03-30 18:25:00|761.79|759.39|761.6|759.2|761.79|759.39|761.6|759.2|0
1648664710000|2022-03-30 18:25:10|761.4|759|762.18|759.78|762.18|759.78|761.4|759|0
1648664720000|2022-03-30 18:25:20|762.56|760.16|762.37|759.97|762.56|760.16|762.37|759.97|0
1648664730000|2022-03-30 18:25:30|762.56|760.16|762.95|760.55|762.95|760.55|762.37|759.97|0
1648664740000|2022-03-30 18:25:40|762.56|760.16|762.56|760.16|762.56|760.16|762.56|760.16|0
1648664750000|2022-03-30 18:25:50|762.46|760.06|762.56|760.16|762.76|760.36|762.46|760.06|0
1648664760000|2022-03-30 18:26:00|762.37|759.97|762.18|759.78|762.37|759.97|762.18|759.78|0
1648664770000|2022-03-30 18:26:10|761.98|759.58|761.59|759.19|762.18|759.78|761.59|759.19|0
1648664780000|2022-03-30 18:26:20|761.4|759|761.4|759|761.4|759|761.4|759|0
1648664790000|2022-03-30 18:26:30|761.59|759.19|761.69|759.29|761.79|759.39|761.59|759.19|0
1648664800000|2022-03-30 18:26:40|761.59|759.19|761.21|758.81|761.59|759.19|761.21|758.81|0
1648664810000|2022-03-30 18:26:50|761.01|758.61|761.01|758.61|761.21|758.81|761.01|758.61|0
1648664820000|2022-03-30 18:27:00|760.82|758.42|760.82|758.42|761.01|758.61|760.82|758.42|0
1648664830000|2022-03-30 18:27:10|761.01|758.61|761.21|758.81|761.21|758.81|761.01|758.61|0
1648664840000|2022-03-30 18:27:20|760.82|758.42|760.82|758.42|760.82|758.42|760.82|758.42|0
1648664850000|2022-03-30 18:27:30|760.63|758.23|760.82|758.42|760.82|758.42|760.63|758.23|0
1648664860000|2022-03-30 18:27:40|760.24|757.84|760.24|757.84|760.63|758.23|760.24|757.84|0
1648664870000|2022-03-30 18:27:50|760.04|757.64|760.24|757.84|760.24|757.84|760.04|757.64|0
1648664880000|2022-03-30 18:28:00|760.63|758.23|760.43|758.03|760.63|758.23|760.43|758.03|0
1648664890000|2022-03-30 18:28:10|760.24|757.84|760.43|758.03|760.43|758.03|760.24|757.84|0
1648664900000|2022-03-30 18:28:20|760.63|758.23|760.62|758.22|760.82|758.42|760.62|758.22|0
1648664910000|2022-03-30 18:28:30|760.82|758.42|760.33|757.93|760.82|758.42|760.33|757.93|0
1648664920000|2022-03-30 18:28:40|760.43|758.03|760.24|757.84|760.43|758.03|760.24|757.84|0
1648664930000|2022-03-30 18:28:50|760.43|758.03|760.43|758.03|760.62|758.22|760.43|758.03|0
1648664940000|2022-03-30 18:29:00|760.24|757.84|760.43|758.03|760.43|758.03|760.24|757.84|0
1648664950000|2022-03-30 18:29:10|760.62|758.22|761.01|758.61|761.01|758.61|760.62|758.22|0
1648664960000|2022-03-30 18:29:20|760.82|758.42|760.82|758.42|760.91|758.51|760.82|758.42|0
1648664970000|2022-03-30 18:29:30|761.01|758.61|761.59|759.19|761.59|759.19|761.01|758.61|0
1648664980000|2022-03-30 18:29:40|761.4|759|761.4|759|761.59|759.19|761.21|758.81|0
1648664990000|2022-03-30 18:29:50|761.21|758.81|761.01|758.61|761.21|758.81|761.01|758.61|0
1648665000000|2022-03-30 18:30:00|760.62|758.22|760.24|757.84|760.62|758.22|760.24|757.84|0
1648665010000|2022-03-30 18:30:10|760.43|758.03|760.43|758.03|760.43|758.03|760.24|757.84|0
1648665020000|2022-03-30 18:30:20|760.24|757.84|760.82|758.42|760.82|758.42|760.24|757.84|0
1648665030000|2022-03-30 18:30:30|760.62|758.22|761.4|759|761.4|759|760.62|758.22|0
1648665040000|2022-03-30 18:30:40|761.59|759.19|761.79|759.39|761.98|759.58|761.59|759.19|0
1648665050000|2022-03-30 18:30:50|761.98|759.58|762.17|759.77|762.17|759.77|761.98|759.58|0
1648665060000|2022-03-30 18:31:00|762.37|759.97|762.76|760.36|762.76|760.36|762.37|759.97|0
1648665080000|2022-03-30 18:31:20|762.95|760.55|763.34|760.94|763.34|760.94|762.95|760.55|0
1648665090000|2022-03-30 18:31:30|763.14|760.74|763.14|760.74|763.34|760.94|763.14|760.74|0
1648665100000|2022-03-30 18:31:40|763.04|760.64|762.76|760.36|763.04|760.64|762.76|760.36|0
1648665110000|2022-03-30 18:31:50|762.95|760.55|762.76|760.36|762.95|760.55|762.76|760.36|0
1648665120000|2022-03-30 18:32:00|762.56|760.16|762.17|759.77|762.56|760.16|762.17|759.77|0
1648665130000|2022-03-30 18:32:10|762.37|759.97|762.37|759.97|762.37|759.97|762.37|759.97|0
1648665140000|2022-03-30 18:32:20|762.56|760.16|762.37|759.97|762.56|760.16|762.37|759.97|0
1648665150000|2022-03-30 18:32:30|762.17|759.77|762.17|759.77|762.17|759.77|762.17|759.77|0
1648665160000|2022-03-30 18:32:40|762.37|759.97|762.76|760.36|762.76|760.36|762.17|759.77|0
1648665170000|2022-03-30 18:32:50|762.95|760.55|762.76|760.36|762.95|760.55|762.76|760.36|0
1648665180000|2022-03-30 18:33:00|762.95|760.55|762.56|760.16|762.95|760.55|762.56|760.16|0
1648665190000|2022-03-30 18:33:10|762.76|760.36|762.65|760.25|762.76|760.36|762.65|760.25|0
1648665200000|2022-03-30 18:33:20|762.56|760.16|762.37|759.97|762.56|760.16|762.37|759.97|0
1648665210000|2022-03-30 18:33:30|762.56|760.16|762.75|760.35|762.75|760.35|762.56|760.16|0
1648665220000|2022-03-30 18:33:40|762.56|760.16|762.56|760.16|762.56|760.16|762.56|760.16|0
1648665240000|2022-03-30 18:34:00|762.75|760.35|762.56|760.16|762.75|760.35|762.56|760.16|0
1648665250000|2022-03-30 18:34:10|762.37|759.97|762.37|759.97|762.37|759.97|762.37|759.97|0
1648665260000|2022-03-30 18:34:20|762.27|759.87|762.17|759.77|762.27|759.87|762.17|759.77|0
1648665270000|2022-03-30 18:34:30|762.37|759.97|761.98|759.58|762.37|759.97|761.98|759.58|0
1648665280000|2022-03-30 18:34:40|762.07|759.67|762.37|759.97|762.37|759.97|762.07|759.67|0
1648665290000|2022-03-30 18:34:50|762.46|760.06|762.37|759.97|762.46|760.06|762.37|759.97|0
1648665300000|2022-03-30 18:35:00|762.17|759.77|762.27|759.87|762.37|759.97|762.17|759.77|0
1648665310000|2022-03-30 18:35:10|762.37|759.97|762.37|759.97|762.56|760.16|762.37|759.97|0
1648665320000|2022-03-30 18:35:20|762.17|759.77|762.37|759.97|762.37|759.97|762.17|759.77|0
1648665330000|2022-03-30 18:35:30|762.17|759.77|762.37|759.97|762.37|759.97|762.17|759.77|0
1648665340000|2022-03-30 18:35:40|762.17|759.77|762.95|760.55|762.95|760.55|762.17|759.77|0
1648665350000|2022-03-30 18:35:50|762.75|760.35|762.95|760.55|762.95|760.55|762.75|760.35|0
1648665360000|2022-03-30 18:36:00|762.75|760.35|763.04|760.64|763.04|760.64|762.75|760.35|0
1648665370000|2022-03-30 18:36:10|762.95|760.55|762.75|760.35|763.14|760.74|762.75|760.35|0
1648665380000|2022-03-30 18:36:20|762.56|760.16|762.56|760.16|762.56|760.16|762.56|760.16|0
1648665390000|2022-03-30 18:36:30|762.75|760.35|762.75|760.35|762.75|760.35|762.75|760.35|0
1648665400000|2022-03-30 18:36:40|762.56|760.16|762.56|760.16|762.56|760.16|762.56|760.16|0
1648665410000|2022-03-30 18:36:50|762.95|760.55|762.95|760.55|762.95|760.55|762.75|760.35|0
1648665420000|2022-03-30 18:37:00|763.14|760.74|763.14|760.74|763.14|760.74|763.14|760.74|0
1648665430000|2022-03-30 18:37:10|762.95|760.55|762.95|760.55|762.95|760.55|762.95|760.55|0
1648665440000|2022-03-30 18:37:20|762.75|760.35|762.56|760.16|762.75|760.35|762.56|760.16|0
1648665450000|2022-03-30 18:37:30|762.75|760.35|762.95|760.55|762.95|760.55|762.75|760.35|0
1648665460000|2022-03-30 18:37:40|763.04|760.64|762.95|760.55|763.04|760.64|762.95|760.55|0
1648665470000|2022-03-30 18:37:50|763.14|760.74|763.14|760.74|763.14|760.74|762.95|760.55|0
1648665480000|2022-03-30 18:38:00|763.33|760.93|763.72|761.32|763.72|761.32|763.33|760.93|0
1648665490000|2022-03-30 18:38:10|763.53|761.13|763.53|761.13|763.53|761.13|763.53|761.13|0
1648665500000|2022-03-30 18:38:20|763.14|760.74|763.33|760.93|763.33|760.93|763.14|760.74|0
1648665510000|2022-03-30 18:38:30|763.53|761.13|763.53|761.13|763.53|761.13|763.53|761.13|0
1648665520000|2022-03-30 18:38:40|763.43|761.03|763.53|761.13|763.53|761.13|763.43|761.03|0
1648665530000|2022-03-30 18:38:50|763.72|761.32|764.11|761.71|764.11|761.71|763.72|761.32|0
1648665540000|2022-03-30 18:39:00|763.92|761.52|763.72|761.32|763.92|761.52|763.72|761.32|0
1648665550000|2022-03-30 18:39:10|763.53|761.13|763.33|760.93|763.53|761.13|763.33|760.93|0
1648665560000|2022-03-30 18:39:20|763.53|761.13|763.53|761.13|763.53|761.13|763.53|761.13|0
1648665570000|2022-03-30 18:39:30|763.33|760.93|763.33|760.93|763.33|760.93|763.33|760.93|0
1648665580000|2022-03-30 18:39:40|763.53|761.13|763.14|760.74|763.53|761.13|763.14|760.74|0
1648665590000|2022-03-30 18:39:50|762.95|760.55|763.14|760.74|763.14|760.74|762.75|760.35|0
1648665600000|2022-03-30 18:40:00|762.95|760.55|762.75|760.35|762.95|760.55|762.75|760.35|0
1648665610000|2022-03-30 18:40:10|762.56|760.16|762.65|760.25|762.65|760.25|762.56|760.16|0
1648665620000|2022-03-30 18:40:20|763.14|760.74|762.46|760.06|763.14|760.74|762.46|760.06|0
1648665630000|2022-03-30 18:40:30|762.56|760.16|762.17|759.77|762.56|760.16|762.17|759.77|0
1648665640000|2022-03-30 18:40:40|762.36|759.96|762.26|759.86|762.36|759.96|762.26|759.86|0
1648665650000|2022-03-30 18:40:50|762.17|759.77|762.17|759.77|762.17|759.77|761.98|759.58|0
1648665660000|2022-03-30 18:41:00|762.07|759.67|761.78|759.38|762.07|759.67|761.59|759.19|0
1648665670000|2022-03-30 18:41:10|761.59|759.19|761.59|759.19|761.59|759.19|761.59|759.19|0
1648665680000|2022-03-30 18:41:20|761.2|758.8|760.81|758.41|761.2|758.8|760.81|758.41|0
1648665690000|2022-03-30 18:41:30|760.62|758.22|760.43|758.03|760.81|758.41|760.43|758.03|0
1648665700000|2022-03-30 18:41:40|760.23|757.83|760.43|758.03|760.43|758.03|760.23|757.83|0
1648665710000|2022-03-30 18:41:50|760.04|757.64|760.04|757.64|760.23|757.83|760.04|757.64|0
1648665720000|2022-03-30 18:42:00|760.23|757.83|759.65|757.25|760.23|757.83|759.65|757.25|0
1648665730000|2022-03-30 18:42:10|759.84|757.44|759.65|757.25|759.84|757.44|759.65|757.25|0
1648665740000|2022-03-30 18:42:20|759.46|757.06|759.46|757.06|759.46|757.06|759.46|757.06|0
1648665750000|2022-03-30 18:42:30|759.26|756.86|759.46|757.06|759.46|757.06|759.26|756.86|0
1648665760000|2022-03-30 18:42:40|759.26|756.86|759.26|756.86|759.26|756.86|759.07|756.67|0
1648665770000|2022-03-30 18:42:50|759.07|756.67|758.88|756.48|759.07|756.67|758.88|756.48|0
1648665780000|2022-03-30 18:43:00|759.07|756.67|758.88|756.48|759.07|756.67|758.88|756.48|0
1648665800000|2022-03-30 18:43:20|759.07|756.67|758.88|756.48|759.07|756.67|758.88|756.48|0
1648665810000|2022-03-30 18:43:30|759.26|756.86|759.07|756.67|759.46|757.06|759.07|756.67|0
1648665820000|2022-03-30 18:43:40|759.26|756.86|758.88|756.48|759.26|756.86|758.88|756.48|0
1648665830000|2022-03-30 18:43:50|759.26|756.86|759.26|756.86|759.46|757.06|759.26|756.86|0
1648665840000|2022-03-30 18:44:00|758.68|756.28|758.49|756.09|758.88|756.48|758.49|756.09|0
1648665850000|2022-03-30 18:44:10|758.3|755.9|758.49|756.09|758.49|756.09|758.3|755.9|0
1648665860000|2022-03-30 18:44:20|758.68|756.28|758.88|756.48|758.88|756.48|758.68|756.28|0
1648665870000|2022-03-30 18:44:30|759.07|756.67|759.07|756.67|759.07|756.67|759.07|756.67|0
1648665880000|2022-03-30 18:44:40|759.26|756.86|758.88|756.48|759.26|756.86|758.88|756.48|0
1648665890000|2022-03-30 18:44:50|759.07|756.67|759.07|756.67|759.26|756.86|759.07|756.67|0
1648665900000|2022-03-30 18:45:00|758.88|756.48|758.88|756.48|758.97|756.57|758.88|756.48|0
1648665920000|2022-03-30 18:45:20|759.07|756.67|759.07|756.67|759.07|756.67|759.07|756.67|0
1648665930000|2022-03-30 18:45:30|759.26|756.86|759.07|756.67|759.26|756.86|759.07|756.67|0
1648665940000|2022-03-30 18:45:40|758.68|756.28|758.29|755.89|758.68|756.28|758.29|755.89|0
1648665950000|2022-03-30 18:45:50|757.91|755.51|758.1|755.7|758.1|755.7|757.91|755.51|0
1648665960000|2022-03-30 18:46:00|758.29|755.89|758.29|755.89|758.49|756.09|758.29|755.89|0
1648665970000|2022-03-30 18:46:10|757.91|755.51|757.91|755.51|757.91|755.51|757.91|755.51|0
1648665980000|2022-03-30 18:46:20|758.1|755.7|758.1|755.7|758.1|755.7|758.1|755.7|0
1648665990000|2022-03-30 18:46:30|757.91|755.51|757.71|755.31|757.91|755.51|757.71|755.31|0
1648666000000|2022-03-30 18:46:40|757.91|755.51|757.91|755.51|757.91|755.51|757.71|755.31|0
1648666010000|2022-03-30 18:46:50|758.1|755.7|758.1|755.7|758.1|755.7|758.1|755.7|0
1648666020000|2022-03-30 18:47:00|757.91|755.51|757.91|755.51|757.91|755.51|757.91|755.51|0
1648666030000|2022-03-30 18:47:10|757.71|755.31|757.71|755.31|757.91|755.51|757.71|755.31|0
1648666040000|2022-03-30 18:47:20|757.52|755.12|757.33|754.93|757.52|755.12|757.33|754.93|0
1648666050000|2022-03-30 18:47:30|757.13|754.73|757.13|754.73|757.13|754.73|757.13|754.73|0
1648666070000|2022-03-30 18:47:50|757.33|754.93|757.33|754.93|757.33|754.93|757.13|754.73|0
1648666080000|2022-03-30 18:48:00|757.91|755.51|757.13|754.73|757.91|755.51|757.13|754.73|0
1648666090000|2022-03-30 18:48:10|757.33|754.93|757.52|755.12|757.52|755.12|757.33|754.93|0
1648666100000|2022-03-30 18:48:20|757.33|754.93|757.33|754.93|757.52|755.12|757.33|754.93|0
1648666110000|2022-03-30 18:48:30|757.52|755.12|757.71|755.31|757.71|755.31|757.33|754.93|0
1648666120000|2022-03-30 18:48:40|757.91|755.51|757.91|755.51|757.91|755.51|757.91|755.51|0
1648666130000|2022-03-30 18:48:50|757.71|755.31|758.1|755.7|758.1|755.7|757.71|755.31|0
1648666140000|2022-03-30 18:49:00|758.29|755.89|758.49|756.09|758.49|756.09|758.29|755.89|0
1648666150000|2022-03-30 18:49:10|758.29|755.89|758.29|755.89|758.49|756.09|758.29|755.89|0
1648666160000|2022-03-30 18:49:20|758.68|756.28|758.87|756.47|758.87|756.47|758.49|756.09|0
1648666170000|2022-03-30 18:49:30|758.68|756.28|758.68|756.28|758.68|756.28|758.68|756.28|0
1648666180000|2022-03-30 18:49:40|759.07|756.67|758.29|755.89|759.07|756.67|758.29|755.89|0
1648666190000|2022-03-30 18:49:50|758.49|756.09|758.29|755.89|758.49|756.09|758.29|755.89|0
1648666200000|2022-03-30 18:50:00|758.1|755.7|757.71|755.31|758.1|755.7|757.71|755.31|0
1648666210000|2022-03-30 18:50:10|757.91|755.51|757.91|755.51|757.91|755.51|757.91|755.51|0
1648666220000|2022-03-30 18:50:20|758.1|755.7|758.87|756.47|758.87|756.47|758.1|755.7|0
1648666230000|2022-03-30 18:50:30|758.68|756.28|758.87|756.47|759.07|756.67|758.68|756.28|0
1648666240000|2022-03-30 18:50:40|758.68|756.28|758.68|756.28|758.68|756.28|758.49|756.09|0
1648666250000|2022-03-30 18:50:50|758.87|756.47|758.87|756.47|759.07|756.67|758.87|756.47|0
1648666260000|2022-03-30 18:51:00|758.68|756.28|758.68|756.28|758.68|756.28|758.68|756.28|0
1648666270000|2022-03-30 18:51:10|758.29|755.89|758.49|756.09|758.49|756.09|758.29|755.89|0
1648666280000|2022-03-30 18:51:20|758.29|755.89|757.91|755.51|758.29|755.89|757.91|755.51|0
1648666290000|2022-03-30 18:51:30|758.1|755.7|757.91|755.51|758.1|755.7|757.91|755.51|0
1648666300000|2022-03-30 18:51:40|757.32|754.92|757.32|754.92|757.32|754.92|757.13|754.73|0
1648666310000|2022-03-30 18:51:50|757.52|755.12|757.71|755.31|757.71|755.31|757.52|755.12|0
1648666320000|2022-03-30 18:52:00|757.32|754.92|757.13|754.73|757.32|754.92|757.13|754.73|0
1648666330000|2022-03-30 18:52:10|756.74|754.34|756.74|754.34|756.74|754.34|756.74|754.34|0
1648666340000|2022-03-30 18:52:20|756.94|754.54|756.94|754.54|756.94|754.54|756.94|754.54|0
1648666350000|2022-03-30 18:52:30|757.13|754.73|757.32|754.92|757.32|754.92|757.13|754.73|0
1648666360000|2022-03-30 18:52:40|757.13|754.73|757.52|755.12|757.52|755.12|757.13|754.73|0
1648666370000|2022-03-30 18:52:50|757.32|754.92|757.13|754.73|757.32|754.92|757.13|754.73|0
1648666380000|2022-03-30 18:53:00|757.32|754.92|756.94|754.54|757.32|754.92|756.74|754.34|0
1648666390000|2022-03-30 18:53:10|756.74|754.34|756.74|754.34|756.94|754.54|756.74|754.34|0
1648666410000|2022-03-30 18:53:30|756.94|754.54|756.94|754.54|756.94|754.54|756.74|754.34|0
1648666420000|2022-03-30 18:53:40|756.74|754.34|756.94|754.54|756.94|754.54|756.74|754.34|0
1648666430000|2022-03-30 18:53:50|756.74|754.34|756.94|754.54|756.94|754.54|756.74|754.34|0
1648666440000|2022-03-30 18:54:00|756.74|754.34|757.13|754.73|757.13|754.73|756.74|754.34|0
1648666450000|2022-03-30 18:54:10|756.94|754.54|756.55|754.15|756.94|754.54|756.55|754.15|0
1648666460000|2022-03-30 18:54:20|756.74|754.34|756.74|754.34|756.84|754.44|756.74|754.34|0
1648666470000|2022-03-30 18:54:30|756.94|754.54|757.13|754.73|757.13|754.73|756.94|754.54|0
1648666490000|2022-03-30 18:54:50|756.94|754.54|757.32|754.92|757.32|754.92|756.94|754.54|0
1648666500000|2022-03-30 18:55:00|757.52|755.12|757.32|754.92|757.52|755.12|757.32|754.92|0
1648666510000|2022-03-30 18:55:10|757.52|755.12|757.71|755.31|757.71|755.31|757.32|754.92|0
1648666520000|2022-03-30 18:55:20|758.1|755.7|758.1|755.7|758.1|755.7|757.9|755.5|0
1648666530000|2022-03-30 18:55:30|758.29|755.89|759.06|756.66|759.06|756.66|758.29|755.89|0
1648666540000|2022-03-30 18:55:40|758.87|756.47|759.06|756.66|759.06|756.66|758.87|756.47|0
1648666550000|2022-03-30 18:55:50|759.26|756.86|759.26|756.86|759.26|756.86|759.06|756.66|0
1648666560000|2022-03-30 18:56:00|759.45|757.05|759.26|756.86|759.45|757.05|759.26|756.86|0
1648666570000|2022-03-30 18:56:10|759.45|757.05|759.26|756.86|759.45|757.05|759.26|756.86|0
1648666580000|2022-03-30 18:56:20|758.87|756.47|758.68|756.28|758.87|756.47|758.68|756.28|0
1648666590000|2022-03-30 18:56:30|758.87|756.47|758.68|756.28|759.06|756.66|758.68|756.28|0
1648666600000|2022-03-30 18:56:40|758.29|755.89|758.48|756.08|758.68|756.28|758.29|755.89|0
1648666610000|2022-03-30 18:56:50|758.29|755.89|757.9|755.5|758.29|755.89|757.9|755.5|0
1648666620000|2022-03-30 18:57:00|758.1|755.7|757.71|755.31|758.29|755.89|757.71|755.31|0
1648666630000|2022-03-30 18:57:10|757.52|755.12|757.52|755.12|757.52|755.12|757.52|755.12|0
1648666640000|2022-03-30 18:57:20|757.32|754.92|757.13|754.73|757.32|754.92|757.13|754.73|0
1648666650000|2022-03-30 18:57:30|756.94|754.54|756.94|754.54|756.94|754.54|756.74|754.34|0
1648666660000|2022-03-30 18:57:40|756.74|754.34|756.55|754.15|756.74|754.34|756.55|754.15|0
1648666680000|2022-03-30 18:58:00|756.36|753.96|756.16|753.76|756.55|754.15|756.16|753.76|0
1648666690000|2022-03-30 18:58:10|756.36|753.96|756.16|753.76|756.36|753.96|755.78|753.38|0
1648666700000|2022-03-30 18:58:20|756.36|753.96|755.78|753.38|756.36|753.96|755.78|753.38|0
1648666710000|2022-03-30 18:58:30|755.39|752.99|755.39|752.99|755.58|753.18|755.39|752.99|0
1648666720000|2022-03-30 18:58:40|755.2|752.8|755.39|752.99|755.39|752.99|755.2|752.8|0
1648666730000|2022-03-30 18:58:50|755.2|752.8|755.2|752.8|755.39|752.99|755.2|752.8|0
1648666740000|2022-03-30 18:59:00|755|752.6|755|752.6|755|752.6|755|752.6|0
1648666750000|2022-03-30 18:59:10|755.2|752.8|755.58|753.18|755.58|753.18|755.2|752.8|0
1648666770000|2022-03-30 18:59:30|755.78|753.38|756.16|753.76|756.16|753.76|755.78|753.38|0
1648666780000|2022-03-30 18:59:40|755.78|753.38|755.58|753.18|755.78|753.38|755.58|753.18|0
1648666790000|2022-03-30 18:59:50|755.78|753.38|755.67|753.27|755.78|753.38|755.58|753.18|0
1648666800000|2022-03-30 19:00:00|755.39|752.99|755|752.6|755.39|752.99|755|752.6|0
1648666810000|2022-03-30 19:00:10|755.2|752.8|755.58|753.18|755.58|753.18|755.2|752.8|0
1648666820000|2022-03-30 19:00:20|755.39|752.99|755.58|753.18|755.58|753.18|755.39|752.99|0
1648666830000|2022-03-30 19:00:30|755.77|753.37|756.35|753.95|756.35|753.95|755.77|753.37|0
1648666840000|2022-03-30 19:00:40|756.16|753.76|755.77|753.37|756.16|753.76|755.77|753.37|0
1648666850000|2022-03-30 19:00:50|755.58|753.18|755.58|753.18|755.58|753.18|755.58|753.18|0
1648666860000|2022-03-30 19:01:00|755.39|752.99|755.19|752.79|755.39|752.99|755|752.6|0
1648666870000|2022-03-30 19:01:10|755.39|752.99|755.19|752.79|755.39|752.99|755|752.6|0
1648666880000|2022-03-30 19:01:20|754.81|752.41|754.81|752.41|754.81|752.41|754.81|752.41|0
1648666890000|2022-03-30 19:01:30|755.19|752.79|755.19|752.79|755.19|752.79|755.19|752.79|0
1648666900000|2022-03-30 19:01:40|755.39|752.99|755|752.6|755.39|752.99|755|752.6|0
1648666910000|2022-03-30 19:01:50|755.19|752.79|755.58|753.18|755.58|753.18|755.19|752.79|0
1648666920000|2022-03-30 19:02:00|755.39|752.99|755|752.6|755.39|752.99|755|752.6|0
1648666930000|2022-03-30 19:02:10|754.81|752.41|754.81|752.41|754.81|752.41|754.81|752.41|0
1648666940000|2022-03-30 19:02:20|755|752.6|755|752.6|755|752.6|755|752.6|0
1648666950000|2022-03-30 19:02:30|755.09|752.69|755.29|752.89|755.29|752.89|755.09|752.69|0
1648666960000|2022-03-30 19:02:40|755.39|752.99|755.48|753.08|755.77|753.37|755.39|752.99|0
1648666970000|2022-03-30 19:02:50|755.39|752.99|755.77|753.37|755.97|753.57|755.39|752.99|0
1648666980000|2022-03-30 19:03:00|755.19|752.79|755.39|752.99|755.39|752.99|755.19|752.79|0
1648666990000|2022-03-30 19:03:10|755.19|752.79|755.58|753.18|755.58|753.18|755.09|752.69|0
1648667000000|2022-03-30 19:03:20|755.39|752.99|755.39|752.99|755.58|753.18|755.39|752.99|0
1648667010000|2022-03-30 19:03:30|755.19|752.79|755.19|752.79|755.19|752.79|755|752.6|0
1648667020000|2022-03-30 19:03:40|755|752.6|755.39|752.99|755.58|753.18|755|752.6|0
1648667030000|2022-03-30 19:03:50|755.19|752.79|755|752.6|755.19|752.79|755|752.6|0
1648667040000|2022-03-30 19:04:00|754.81|752.41|754.42|752.02|754.81|752.41|754.42|752.02|0
1648667050000|2022-03-30 19:04:10|754.23|751.83|754.42|752.02|754.42|752.02|754.23|751.83|0
1648667060000|2022-03-30 19:04:20|754.23|751.83|754.42|752.02|754.42|752.02|754.23|751.83|0
1648667070000|2022-03-30 19:04:30|754.71|752.31|754.23|751.83|754.71|752.31|754.23|751.83|0
1648667090000|2022-03-30 19:04:50|754.42|752.02|754.42|752.02|754.61|752.21|754.42|752.02|0
1648667100000|2022-03-30 19:05:00|754.23|751.83|754.03|751.63|754.23|751.83|754.03|751.63|0
1648667110000|2022-03-30 19:05:10|753.84|751.44|754.61|752.21|754.61|752.21|753.84|751.44|0
1648667120000|2022-03-30 19:05:20|754.42|752.02|754.42|752.02|754.71|752.31|754.42|752.02|0
1648667130000|2022-03-30 19:05:30|753.84|751.44|753.84|751.44|753.84|751.44|753.84|751.44|0
1648667140000|2022-03-30 19:05:40|753.65|751.25|754.42|752.02|754.42|752.02|753.65|751.25|0
1648667150000|2022-03-30 19:05:50|754.61|752.21|754.81|752.41|754.81|752.41|754.61|752.21|0
1648667160000|2022-03-30 19:06:00|754.42|752.02|754.61|752.21|754.61|752.21|754.42|752.02|0
1648667170000|2022-03-30 19:06:10|754.81|752.41|754.61|752.21|754.81|752.41|754.61|752.21|0
1648667180000|2022-03-30 19:06:20|754.81|752.41|754.81|752.41|754.81|752.41|754.81|752.41|0
1648667190000|2022-03-30 19:06:30|755|752.6|755|752.6|755|752.6|755|752.6|0
1648667200000|2022-03-30 19:06:40|755.19|752.79|755.39|752.99|755.58|753.18|755.19|752.79|0
1648667210000|2022-03-30 19:06:50|755.58|753.18|755.39|752.99|755.58|753.18|755.39|752.99|0
1648667220000|2022-03-30 19:07:00|755.19|752.79|754.42|752.02|755.19|752.79|754.03|751.63|0
1648667230000|2022-03-30 19:07:10|754.23|751.83|754.23|751.83|754.23|751.83|754.23|751.83|0
1648667240000|2022-03-30 19:07:20|754.42|752.02|754.42|752.02|754.42|752.02|754.23|751.83|0
1648667250000|2022-03-30 19:07:30|754.81|752.41|754.61|752.21|754.81|752.41|754.61|752.21|0
1648667260000|2022-03-30 19:07:40|754.81|752.41|754.13|751.73|754.81|752.41|754.13|751.73|0
1648667270000|2022-03-30 19:07:50|754.23|751.83|754.23|751.83|754.23|751.83|754.23|751.83|0
1648667280000|2022-03-30 19:08:00|754.03|751.63|754.32|751.92|754.32|751.92|754.03|751.63|0
1648667290000|2022-03-30 19:08:10|754.23|751.83|754.03|751.63|754.23|751.83|754.03|751.63|0
1648667300000|2022-03-30 19:08:20|753.84|751.44|753.84|751.44|754.03|751.63|753.84|751.44|0
1648667310000|2022-03-30 19:08:30|753.65|751.25|754.03|751.63|754.03|751.63|753.65|751.25|0
1648667320000|2022-03-30 19:08:40|754.23|751.83|754.03|751.63|754.23|751.83|754.03|751.63|0
1648667330000|2022-03-30 19:08:50|753.84|751.44|753.45|751.05|753.84|751.44|753.45|751.05|0
1648667340000|2022-03-30 19:09:00|753.65|751.25|753.26|750.86|753.65|751.25|753.26|750.86|0
1648667350000|2022-03-30 19:09:10|753.07|750.67|753.45|751.05|753.45|751.05|753.07|750.67|0
1648667360000|2022-03-30 19:09:20|753.26|750.86|753.26|750.86|753.65|751.25|753.26|750.86|0
1648667370000|2022-03-30 19:09:30|753.35|750.95|753.26|750.86|753.45|751.05|753.26|750.86|0
1648667380000|2022-03-30 19:09:40|753.45|751.05|753.45|751.05|753.45|751.05|753.07|750.67|0
1648667390000|2022-03-30 19:09:50|753.65|751.25|753.65|751.25|753.65|751.25|753.65|751.25|0
1648667400000|2022-03-30 19:10:00|753.26|750.86|753.07|750.67|753.26|750.86|753.07|750.67|0
1648667410000|2022-03-30 19:10:10|752.87|750.47|752.87|750.47|752.87|750.47|752.87|750.47|0
1648667420000|2022-03-30 19:10:20|753.07|750.67|752.87|750.47|753.07|750.67|752.87|750.47|0
1648667430000|2022-03-30 19:10:30|753.07|750.67|753.45|751.05|753.45|751.05|753.07|750.67|0
1648667440000|2022-03-30 19:10:40|753.65|751.25|753.07|750.67|753.65|751.25|753.07|750.67|0
1648667450000|2022-03-30 19:10:50|752.87|750.47|753.07|750.67|753.07|750.67|752.87|750.47|0
1648667460000|2022-03-30 19:11:00|750.72|748.32|750.72|748.32|750.72|748.32|750.72|748.32|0
1648667470000|2022-03-30 19:11:10|750.53|748.13|750.91|748.51|750.91|748.51|750.53|748.13|0
1648667480000|2022-03-30 19:11:20|750.53|748.13|750.33|747.93|750.53|748.13|750.33|747.93|0
1648667490000|2022-03-30 19:11:30|749.95|747.55|752.1|749.7|752.1|749.7|749.95|747.55|0
1648667500000|2022-03-30 19:11:40|751.91|749.51|751.91|749.51|751.91|749.51|751.91|749.51|0
1648667510000|2022-03-30 19:11:50|751.72|749.32|751.91|749.51|751.91|749.51|751.52|749.12|0
1648667520000|2022-03-30 19:12:00|751.52|749.12|751.52|749.12|751.72|749.32|751.52|749.12|0
1648667530000|2022-03-30 19:12:10|751.72|749.32|751.91|749.51|751.91|749.51|751.72|749.32|0
1648667540000|2022-03-30 19:12:20|752.29|749.89|751.33|748.93|752.29|749.89|751.33|748.93|0
1648667550000|2022-03-30 19:12:30|751.42|749.02|751.52|749.12|751.52|749.12|751.42|749.02|0
1648667560000|2022-03-30 19:12:40|751.72|749.32|752.1|749.7|752.1|749.7|751.72|749.32|0
1648667570000|2022-03-30 19:12:50|751.91|749.51|752.1|749.7|752.1|749.7|751.72|749.32|0
1648667580000|2022-03-30 19:13:00|752.49|750.09|753.45|751.05|753.45|751.05|752.49|750.09|0
1648667590000|2022-03-30 19:13:10|754.03|751.63|754.42|752.02|754.42|752.02|754.03|751.63|0
1648667600000|2022-03-30 19:13:20|754.03|751.63|753.64|751.24|754.03|751.63|753.64|751.24|0
1648667610000|2022-03-30 19:13:30|753.84|751.44|752.87|750.47|753.84|751.44|752.87|750.47|0
1648667620000|2022-03-30 19:13:40|753.07|750.67|753.07|750.67|753.26|750.86|752.87|750.47|0
1648667630000|2022-03-30 19:13:50|752.87|750.47|753.07|750.67|753.07|750.67|752.87|750.47|0
1648667640000|2022-03-30 19:14:00|752.87|750.47|752.68|750.28|752.87|750.47|752.68|750.28|0
1648667650000|2022-03-30 19:14:10|753.07|750.67|752.97|750.57|753.07|750.67|752.87|750.47|0
1648667660000|2022-03-30 19:14:20|752.87|750.47|752.87|750.47|752.87|750.47|752.68|750.28|0
1648667670000|2022-03-30 19:14:30|752.68|750.28|753.45|751.05|753.45|751.05|752.68|750.28|0
1648667680000|2022-03-30 19:14:40|753.54|751.14|753.84|751.44|753.84|751.44|753.54|751.14|0
1648667690000|2022-03-30 19:14:50|754.03|751.63|754.03|751.63|754.03|751.63|753.84|751.44|0
1648667700000|2022-03-30 19:15:00|754.12|751.72|754.03|751.63|754.22|751.82|754.03|751.63|0
1648667710000|2022-03-30 19:15:10|754.22|751.82|754.42|752.02|754.42|752.02|754.22|751.82|0
1648667720000|2022-03-30 19:15:20|754.61|752.21|754.42|752.02|754.61|752.21|754.42|752.02|0
1648667730000|2022-03-30 19:15:30|754.22|751.82|753.84|751.44|754.22|751.82|753.64|751.24|0
1648667740000|2022-03-30 19:15:40|753.64|751.24|754.03|751.63|754.03|751.63|753.64|751.24|0
1648667750000|2022-03-30 19:15:50|753.74|751.34|753.64|751.24|753.74|751.34|753.45|751.05|0
1648667760000|2022-03-30 19:16:00|753.26|750.86|753.06|750.66|753.26|750.86|753.06|750.66|0
1648667770000|2022-03-30 19:16:10|752.87|750.47|753.06|750.66|753.06|750.66|752.87|750.47|0
1648667780000|2022-03-30 19:16:20|752.87|750.47|752.68|750.28|752.87|750.47|752.68|750.28|0
1648667790000|2022-03-30 19:16:30|752.49|750.09|751.91|749.51|752.49|750.09|751.91|749.51|0
1648667800000|2022-03-30 19:16:40|752.29|749.89|751.71|749.31|752.29|749.89|751.52|749.12|0
1648667810000|2022-03-30 19:16:50|751.52|749.12|751.71|749.31|751.71|749.31|751.52|749.12|0
1648667820000|2022-03-30 19:17:00|751.52|749.12|751.42|749.02|751.52|749.12|751.33|748.93|0
1648667830000|2022-03-30 19:17:10|751.33|748.93|751.33|748.93|751.52|749.12|751.33|748.93|0
1648667840000|2022-03-30 19:17:20|750.94|748.54|750.94|748.54|750.94|748.54|750.94|748.54|0
1648667850000|2022-03-30 19:17:30|751.14|748.74|750.94|748.54|751.14|748.74|750.94|748.54|0
1648667860000|2022-03-30 19:17:40|751.13|748.73|750.94|748.54|751.13|748.73|750.94|748.54|0
1648667870000|2022-03-30 19:17:50|750.75|748.35|750.75|748.35|750.94|748.54|750.75|748.35|0
1648667880000|2022-03-30 19:18:00|750.94|748.54|750.75|748.35|750.94|748.54|750.75|748.35|0
1648667890000|2022-03-30 19:18:10|750.36|747.96|749.79|747.39|750.36|747.96|749.79|747.39|0
1648667900000|2022-03-30 19:18:20|749.59|747.19|749.79|747.39|749.98|747.58|749.59|747.19|0
1648667910000|2022-03-30 19:18:30|749.98|747.58|750.17|747.77|750.17|747.77|749.98|747.58|0
1648667920000|2022-03-30 19:18:40|749.79|747.39|749.98|747.58|749.98|747.58|749.79|747.39|0
1648667930000|2022-03-30 19:18:50|749.79|747.39|749.79|747.39|749.79|747.39|749.59|747.19|0
1648667940000|2022-03-30 19:19:00|749.4|747|749.59|747.19|749.59|747.19|749.4|747|0
1648667950000|2022-03-30 19:19:10|749.4|747|749.21|746.81|749.4|747|749.21|746.81|0
1648667960000|2022-03-30 19:19:20|749.01|746.61|749.01|746.61|749.01|746.61|749.01|746.61|0
1648667970000|2022-03-30 19:19:30|749.59|747.19|749.98|747.58|749.98|747.58|749.4|747|0
1648667980000|2022-03-30 19:19:40|750.17|747.77|750.56|748.16|750.56|748.16|750.17|747.77|0
1648667990000|2022-03-30 19:19:50|750.17|747.77|750.36|747.96|750.36|747.96|750.17|747.77|0
1648668000000|2022-03-30 19:20:00|750.17|747.77|749.21|746.81|750.17|747.77|749.21|746.81|0
1648668010000|2022-03-30 19:20:10|749.01|746.61|749.78|747.38|749.78|747.38|749.01|746.61|0
1648668020000|2022-03-30 19:20:20|749.59|747.19|749.4|747|749.78|747.38|749.4|747|0
1648668030000|2022-03-30 19:20:30|749.21|746.81|749.01|746.61|749.21|746.81|749.01|746.61|0
1648668040000|2022-03-30 19:20:40|749.21|746.81|749.21|746.81|749.21|746.81|749.01|746.61|0
1648668050000|2022-03-30 19:20:50|749.01|746.61|749.21|746.81|749.21|746.81|749.01|746.61|0
1648668060000|2022-03-30 19:21:00|748.82|746.42|749.01|746.61|749.01|746.61|748.82|746.42|0
1648668070000|2022-03-30 19:21:10|748.82|746.42|749.01|746.61|749.01|746.61|748.82|746.42|0
1648668080000|2022-03-30 19:21:20|748.82|746.42|749.01|746.61|749.01|746.61|748.82|746.42|0
1648668090000|2022-03-30 19:21:30|749.21|746.81|748.82|746.42|749.21|746.81|748.82|746.42|0
1648668100000|2022-03-30 19:21:40|749.01|746.61|748.82|746.42|749.01|746.61|748.82|746.42|0
1648668110000|2022-03-30 19:21:50|749.01|746.61|749.01|746.61|749.01|746.61|748.82|746.42|0
1648668120000|2022-03-30 19:22:00|749.21|746.81|748.82|746.42|749.21|746.81|748.82|746.42|0
1648668130000|2022-03-30 19:22:10|749.01|746.61|748.82|746.42|749.01|746.61|748.82|746.42|0
1648668140000|2022-03-30 19:22:20|749.01|746.61|748.82|746.42|749.01|746.61|748.82|746.42|0
1648668150000|2022-03-30 19:22:30|749.01|746.61|748.82|746.42|749.01|746.61|748.82|746.42|0
1648668160000|2022-03-30 19:22:40|749.01|746.61|747.86|745.46|749.01|746.61|747.86|745.46|0
1648668170000|2022-03-30 19:22:50|747.47|745.07|748.44|746.04|748.44|746.04|747.47|745.07|0
1648668180000|2022-03-30 19:23:00|747.86|745.46|746.9|744.5|747.86|745.46|746.9|744.5|0
1648668190000|2022-03-30 19:23:10|746.51|744.11|746.51|744.11|746.51|744.11|746.13|743.73|0
1648668200000|2022-03-30 19:23:20|746.32|743.92|745.74|743.34|746.32|743.92|745.74|743.34|0
1648668210000|2022-03-30 19:23:30|745.55|743.15|745.74|743.34|745.74|743.34|745.55|743.15|0
1648668220000|2022-03-30 19:23:40|745.55|743.15|745.36|742.96|745.74|743.34|745.36|742.96|0
1648668230000|2022-03-30 19:23:50|745.74|743.34|746.13|743.73|746.13|743.73|745.74|743.34|0
1648668240000|2022-03-30 19:24:00|745.55|743.15|745.55|743.15|745.93|743.53|745.36|742.96|0
1648668250000|2022-03-30 19:24:10|745.74|743.34|745.55|743.15|745.93|743.53|745.55|743.15|0
1648668260000|2022-03-30 19:24:20|745.74|743.34|745.74|743.34|745.74|743.34|745.55|743.15|0
1648668270000|2022-03-30 19:24:30|745.93|743.53|745.16|742.76|745.93|743.53|745.16|742.76|0
1648668280000|2022-03-30 19:24:40|744.97|742.57|745.16|742.76|745.16|742.76|744.78|742.38|0
1648668290000|2022-03-30 19:24:50|744.97|742.57|745.74|743.34|745.74|743.34|744.97|742.57|0
1648668300000|2022-03-30 19:25:00|745.55|743.15|745.36|742.96|745.55|743.15|745.16|742.76|0
1648668310000|2022-03-30 19:25:10|744.97|742.57|745.55|743.15|745.55|743.15|744.97|742.57|0
1648668320000|2022-03-30 19:25:20|745.36|742.96|745.74|743.34|745.74|743.34|745.36|742.96|0
1648668330000|2022-03-30 19:25:30|746.12|743.72|746.12|743.72|746.12|743.72|745.93|743.53|0
1648668340000|2022-03-30 19:25:40|746.32|743.92|745.93|743.53|746.32|743.92|745.93|743.53|0
1648668350000|2022-03-30 19:25:50|745.55|743.15|746.12|743.72|746.12|743.72|745.55|743.15|0
1648668360000|2022-03-30 19:26:00|745.93|743.53|746.12|743.72|746.12|743.72|745.74|743.34|0
1648668370000|2022-03-30 19:26:10|746.51|744.11|746.6|744.2|746.6|744.2|746.51|744.11|0
1648668380000|2022-03-30 19:26:20|747.09|744.69|746.89|744.49|747.09|744.69|746.89|744.49|0
1648668390000|2022-03-30 19:26:30|747.09|744.69|747.47|745.07|747.47|745.07|747.09|744.69|0
1648668400000|2022-03-30 19:26:40|747.66|745.26|747.86|745.46|747.86|745.46|747.66|745.26|0
1648668410000|2022-03-30 19:26:50|748.05|745.65|748.63|746.23|748.63|746.23|748.05|745.65|0
1648668420000|2022-03-30 19:27:00|748.82|746.42|749.01|746.61|749.01|746.61|748.63|746.23|0
1648668430000|2022-03-30 19:27:10|748.82|746.42|749.4|747|749.4|747|748.82|746.42|0
1648668440000|2022-03-30 19:27:20|749.01|746.61|749.2|746.8|749.2|746.8|748.82|746.42|0
1648668450000|2022-03-30 19:27:30|749.4|747|749.4|747|749.59|747.19|749.4|747|0
1648668460000|2022-03-30 19:27:40|749.78|747.38|749.59|747.19|749.97|747.57|749.59|747.19|0
1648668470000|2022-03-30 19:27:50|749.97|747.57|750.17|747.77|750.17|747.77|749.97|747.57|0
1648668480000|2022-03-30 19:28:00|749.97|747.57|750.36|747.96|750.36|747.96|749.78|747.38|0
1648668490000|2022-03-30 19:28:10|750.17|747.77|750.75|748.35|750.75|748.35|750.17|747.77|0
1648668500000|2022-03-30 19:28:20|750.94|748.54|750.17|747.77|750.94|748.54|750.17|747.77|0
1648668510000|2022-03-30 19:28:30|750.36|747.96|750.55|748.15|750.55|748.15|750.36|747.96|0
1648668520000|2022-03-30 19:28:40|750.74|748.34|750.94|748.54|750.94|748.54|750.74|748.34|0
1648668530000|2022-03-30 19:28:50|750.74|748.34|750.17|747.77|750.74|748.34|750.17|747.77|0
1648668540000|2022-03-30 19:29:00|749.78|747.38|749.2|746.8|749.78|747.38|749.2|746.8|0
1648668550000|2022-03-30 19:29:10|749.01|746.61|749.2|746.8|749.2|746.8|749.01|746.61|0
1648668560000|2022-03-30 19:29:20|749.4|747|749.01|746.61|749.4|747|748.82|746.42|0
1648668570000|2022-03-30 19:29:30|748.82|746.42|748.82|746.42|748.82|746.42|748.82|746.42|0
1648668580000|2022-03-30 19:29:40|749.4|747|749.4|747|749.4|747|749.4|747|0
1648668590000|2022-03-30 19:29:50|749.59|747.19|749.97|747.57|749.97|747.57|749.59|747.19|0
1648668600000|2022-03-30 19:30:00|750.17|747.77|749.01|746.61|750.17|747.77|749.01|746.61|0
1648668610000|2022-03-30 19:30:10|749.2|746.8|750.17|747.77|750.17|747.77|749.2|746.8|0
1648668620000|2022-03-30 19:30:20|749.78|747.38|749.59|747.19|749.78|747.38|749.59|747.19|0
1648668630000|2022-03-30 19:30:30|748.82|746.42|749.2|746.8|749.2|746.8|748.62|746.22|0
1648668640000|2022-03-30 19:30:40|749.29|746.89|750.55|748.15|750.55|748.15|749.29|746.89|0
1648668650000|2022-03-30 19:30:50|750.36|747.96|749.97|747.57|750.55|748.15|749.97|747.57|0
1648668660000|2022-03-30 19:31:00|750.17|747.77|750.55|748.15|750.55|748.15|749.97|747.57|0
1648668670000|2022-03-30 19:31:10|750.74|748.34|750.17|747.77|750.74|748.34|750.17|747.77|0
1648668680000|2022-03-30 19:31:20|750.36|747.96|750.55|748.15|750.55|748.15|750.36|747.96|0
1648668690000|2022-03-30 19:31:30|751.13|748.73|750.55|748.15|751.32|748.92|750.55|748.15|0
1648668700000|2022-03-30 19:31:40|750.36|747.96|750.94|748.54|751.13|748.73|750.36|747.96|0
1648668710000|2022-03-30 19:31:50|750.74|748.34|751.51|749.11|751.51|749.11|750.74|748.34|0
1648668720000|2022-03-30 19:32:00|751.9|749.5|751.51|749.11|751.9|749.5|751.51|749.11|0
1648668730000|2022-03-30 19:32:10|751.71|749.31|752.29|749.89|752.29|749.89|751.71|749.31|0
1648668740000|2022-03-30 19:32:20|752.48|750.08|752.86|750.46|753.06|750.66|752.48|750.08|0
1648668750000|2022-03-30 19:32:30|753.25|750.85|753.25|750.85|753.25|750.85|752.86|750.46|0
1648668760000|2022-03-30 19:32:40|753.44|751.04|753.44|751.04|753.44|751.04|753.44|751.04|0
1648668770000|2022-03-30 19:32:50|753.25|750.85|752.86|750.46|753.25|750.85|752.86|750.46|0
1648668780000|2022-03-30 19:33:00|753.06|750.66|752.09|749.69|753.06|750.66|752.09|749.69|0
1648668790000|2022-03-30 19:33:10|752.29|749.89|753.25|750.85|753.25|750.85|752.29|749.89|0
1648668800000|2022-03-30 19:33:20|753.64|751.24|753.64|751.24|753.83|751.43|753.64|751.24|0
1648668810000|2022-03-30 19:33:30|753.83|751.43|753.83|751.43|753.83|751.43|753.83|751.43|0
1648668820000|2022-03-30 19:33:40|753.64|751.24|753.64|751.24|753.64|751.24|753.44|751.04|0
1648668830000|2022-03-30 19:33:50|753.83|751.43|753.64|751.24|753.83|751.43|753.64|751.24|0
1648668840000|2022-03-30 19:34:00|753.83|751.43|753.83|751.43|753.83|751.43|753.83|751.43|0
1648668850000|2022-03-30 19:34:10|753.64|751.24|753.06|750.66|753.64|751.24|753.06|750.66|0
1648668860000|2022-03-30 19:34:20|753.25|750.85|753.25|750.85|753.25|750.85|753.25|750.85|0
1648668870000|2022-03-30 19:34:30|753.06|750.66|752.29|749.89|753.25|750.85|752.29|749.89|0
1648668880000|2022-03-30 19:34:40|752.48|750.08|752.29|749.89|752.67|750.27|752.29|749.89|0
1648668890000|2022-03-30 19:34:50|752.09|749.69|752.29|749.89|752.48|750.08|752.09|749.69|0
1648668900000|2022-03-30 19:35:00|752.09|749.69|753.44|751.04|753.44|751.04|752.09|749.69|0
1648668910000|2022-03-30 19:35:10|753.06|750.66|753.06|750.66|753.06|750.66|752.86|750.46|0
1648668920000|2022-03-30 19:35:20|753.25|750.85|753.25|750.85|753.25|750.85|753.06|750.66|0
1648668930000|2022-03-30 19:35:30|752.86|750.46|753.64|751.24|753.64|751.24|752.67|750.27|0
1648668940000|2022-03-30 19:35:40|753.83|751.43|753.44|751.04|753.83|751.43|753.44|751.04|0
1648668950000|2022-03-30 19:35:50|753.64|751.24|754.21|751.81|754.21|751.81|753.64|751.24|0
1648668960000|2022-03-30 19:36:00|754.41|752.01|754.02|751.62|754.41|752.01|754.02|751.62|0
1648668970000|2022-03-30 19:36:10|753.83|751.43|754.6|752.2|754.6|752.2|753.83|751.43|0
1648668980000|2022-03-30 19:36:20|754.79|752.39|754.41|752.01|754.79|752.39|754.41|752.01|0
1648668990000|2022-03-30 19:36:30|754.6|752.2|754.6|752.2|754.6|752.2|754.41|752.01|0
1648669000000|2022-03-30 19:36:40|754.79|752.39|754.6|752.2|754.79|752.39|754.6|752.2|0
1648669010000|2022-03-30 19:36:50|754.79|752.39|755.57|753.17|755.57|753.17|754.79|752.39|0
1648669020000|2022-03-30 19:37:00|755.18|752.78|755.18|752.78|755.57|753.17|755.18|752.78|0
1648669030000|2022-03-30 19:37:10|755.37|752.97|754.99|752.59|755.37|752.97|754.79|752.39|0
1648669040000|2022-03-30 19:37:20|755.18|752.78|754.99|752.59|755.18|752.78|754.99|752.59|0
1648669050000|2022-03-30 19:37:30|754.79|752.39|755.37|752.97|755.37|752.97|754.79|752.39|0
1648669060000|2022-03-30 19:37:40|755.18|752.78|755.37|752.97|755.37|752.97|755.18|752.78|0
1648669070000|2022-03-30 19:37:50|755.18|752.78|754.99|752.59|755.18|752.78|754.99|752.59|0
1648669080000|2022-03-30 19:38:00|754.79|752.39|754.37|751.97|754.95|752.55|754.37|751.97|0
1648669090000|2022-03-30 19:38:10|754.76|752.36|754.37|751.97|754.76|752.36|754.37|751.97|0
1648669100000|2022-03-30 19:38:20|754.18|751.78|751.06|748.66|754.18|751.78|751.06|748.66|0
1648669110000|2022-03-30 19:38:30|751.25|748.85|751.85|749.45|751.85|749.45|751.25|748.85|0
1648669120000|2022-03-30 19:38:40|751.65|749.25|751.27|748.87|751.85|749.45|751.27|748.87|0
1648669130000|2022-03-30 19:38:50|751.07|748.67|750.5|748.1|751.07|748.67|750.5|748.1|0
1648669140000|2022-03-30 19:39:00|750.3|747.9|750.3|747.9|750.69|748.29|750.3|747.9|0
1648669150000|2022-03-30 19:39:10|750.5|748.1|750.3|747.9|750.5|748.1|750.3|747.9|0
1648669160000|2022-03-30 19:39:20|750.5|748.1|750.5|748.1|750.69|748.29|750.5|748.1|0
1648669170000|2022-03-30 19:39:30|750.3|747.9|750.3|747.9|750.5|748.1|750.3|747.9|0
1648669180000|2022-03-30 19:39:40|750.11|747.71|749.92|747.52|750.11|747.71|749.72|747.32|0
1648669190000|2022-03-30 19:39:50|750.11|747.71|750.11|747.71|750.3|747.9|750.11|747.71|0
1648669200000|2022-03-30 19:40:00|750.5|748.1|749.92|747.52|750.5|748.1|749.92|747.52|0
1648669210000|2022-03-30 19:40:10|749.53|747.13|749.72|747.32|749.72|747.32|749.15|746.75|0
1648669220000|2022-03-30 19:40:20|749.92|747.52|748.57|746.17|749.92|747.52|748.57|746.17|0
1648669230000|2022-03-30 19:40:30|748.47|746.07|748.18|745.78|748.47|746.07|748.18|745.78|0
1648669240000|2022-03-30 19:40:40|748.37|745.97|748.57|746.17|748.57|746.17|748.37|745.97|0
1648669250000|2022-03-30 19:40:50|748.76|746.36|748.57|746.17|748.76|746.36|748.37|745.97|0
1648669260000|2022-03-30 19:41:00|748.37|745.97|748.76|746.36|749.14|746.74|748.37|745.97|0
1648669270000|2022-03-30 19:41:10|748.95|746.55|747.6|745.2|748.95|746.55|747.6|745.2|0
1648669280000|2022-03-30 19:41:20|747.8|745.4|747.6|745.2|747.8|745.4|747.6|745.2|0
1648669290000|2022-03-30 19:41:30|747.22|744.82|747.6|745.2|747.6|745.2|747.22|744.82|0
1648669300000|2022-03-30 19:41:40|747.41|745.01|747.8|745.4|747.8|745.4|747.41|745.01|0
1648669310000|2022-03-30 19:41:50|747.99|745.59|749.92|747.52|749.92|747.52|747.99|745.59|0
1648669320000|2022-03-30 19:42:00|750.49|748.09|751.27|748.87|751.27|748.87|750.49|748.09|0
1648669330000|2022-03-30 19:42:10|751.85|749.45|752.04|749.64|752.04|749.64|751.65|749.25|0
1648669340000|2022-03-30 19:42:20|752.42|750.02|752.62|750.22|752.62|750.22|752.23|749.83|0
1648669350000|2022-03-30 19:42:30|752.23|749.83|752.23|749.83|752.42|750.02|752.23|749.83|0
1648669360000|2022-03-30 19:42:40|752.04|749.64|752.23|749.83|752.42|750.02|752.04|749.64|0
1648669370000|2022-03-30 19:42:50|752.42|750.02|752.81|750.41|752.81|750.41|752.42|750.02|0
1648669380000|2022-03-30 19:43:00|752.62|750.22|752.62|750.22|752.62|750.22|751.65|749.25|0
1648669390000|2022-03-30 19:43:10|751.85|749.45|751.85|749.45|751.85|749.45|751.65|749.25|0
1648669400000|2022-03-30 19:43:20|752.13|749.73|752.42|750.02|752.42|750.02|752.13|749.73|0
1648669410000|2022-03-30 19:43:30|752.23|749.83|752.04|749.64|752.23|749.83|752.04|749.64|0
1648669420000|2022-03-30 19:43:40|751.84|749.44|751.46|749.06|751.84|749.44|751.27|748.87|0
1648669430000|2022-03-30 19:43:50|751.27|748.87|751.46|749.06|751.46|749.06|751.27|748.87|0
1648669440000|2022-03-30 19:44:00|751.27|748.87|751.27|748.87|751.27|748.87|750.88|748.48|0
1648669450000|2022-03-30 19:44:10|750.88|748.48|751.07|748.67|751.46|749.06|750.88|748.48|0
1648669460000|2022-03-30 19:44:20|751.27|748.87|751.07|748.67|751.27|748.87|751.07|748.67|0
1648669470000|2022-03-30 19:44:30|751.27|748.87|750.69|748.29|751.27|748.87|750.69|748.29|0
1648669480000|2022-03-30 19:44:40|750.49|748.09|750.11|747.71|750.69|748.29|750.11|747.71|0
1648669490000|2022-03-30 19:44:50|749.91|747.51|750.3|747.9|750.3|747.9|749.91|747.51|0
1648669500000|2022-03-30 19:45:00|750.49|748.09|751.07|748.67|751.27|748.87|750.49|748.09|0
1648669510000|2022-03-30 19:45:10|751.65|749.25|753|750.6|753|750.6|751.65|749.25|0
1648669520000|2022-03-30 19:45:20|753.97|751.57|753.58|751.18|754.16|751.76|753.58|751.18|0
1648669530000|2022-03-30 19:45:30|753.78|751.38|753.2|750.8|753.78|751.38|753|750.6|0
1648669540000|2022-03-30 19:45:40|753.39|750.99|752.81|750.41|753.39|750.99|752.81|750.41|0
1648669550000|2022-03-30 19:45:50|753|750.6|753.39|750.99|753.39|750.99|753|750.6|0
1648669560000|2022-03-30 19:46:00|753.2|750.8|753.39|750.99|753.39|750.99|752.81|750.41|0
1648669570000|2022-03-30 19:46:10|753|750.6|753.97|751.57|753.97|751.57|753|750.6|0
1648669580000|2022-03-30 19:46:20|754.74|752.34|754.94|752.54|755.32|752.92|754.74|752.34|0
1648669590000|2022-03-30 19:46:30|755.32|752.92|755.22|752.82|755.32|752.92|755.22|752.82|0
1648669600000|2022-03-30 19:46:40|754.55|752.15|754.74|752.34|754.94|752.54|754.55|752.15|0
1648669610000|2022-03-30 19:46:50|754.94|752.54|755.32|752.92|755.32|752.92|754.94|752.54|0
1648669620000|2022-03-30 19:47:00|755.13|752.73|755.32|752.92|755.32|752.92|754.83|752.43|0
1648669630000|2022-03-30 19:47:10|755.13|752.73|754.93|752.53|755.13|752.73|754.74|752.34|0
1648669640000|2022-03-30 19:47:20|755.13|752.73|756.29|753.89|756.29|753.89|755.13|752.73|0
1648669650000|2022-03-30 19:47:30|756.1|753.7|755.51|753.11|756.1|753.7|755.51|753.11|0
1648669660000|2022-03-30 19:47:40|755.9|753.5|756.1|753.7|756.1|753.7|755.9|753.5|0
1648669670000|2022-03-30 19:47:50|756.29|753.89|756.1|753.7|756.29|753.89|756.1|753.7|0
1648669680000|2022-03-30 19:48:00|756.87|754.47|757.06|754.66|757.26|754.86|756.87|754.47|0
1648669690000|2022-03-30 19:48:10|757.26|754.86|757.06|754.66|757.45|755.05|756.87|754.47|0
1648669700000|2022-03-30 19:48:20|756.87|754.47|756.48|754.08|756.87|754.47|756.48|754.08|0
1648669710000|2022-03-30 19:48:30|755.13|752.73|755.61|753.21|755.9|753.5|755.13|752.73|0
1648669720000|2022-03-30 19:48:40|755.51|753.11|756.29|753.89|756.29|753.89|755.51|753.11|0
1648669730000|2022-03-30 19:48:50|756.09|753.69|756.87|754.47|757.06|754.66|756.09|753.69|0
1648669740000|2022-03-30 19:49:00|757.45|755.05|757.26|754.86|757.45|755.05|757.06|754.66|0
1648669750000|2022-03-30 19:49:10|757.06|754.66|756.29|753.89|757.06|754.66|756.29|753.89|0
1648669760000|2022-03-30 19:49:20|756.09|753.69|755.13|752.73|756.09|753.69|755.13|752.73|0
1648669770000|2022-03-30 19:49:30|755.32|752.92|755.32|752.92|755.32|752.92|755.13|752.73|0
1648669780000|2022-03-30 19:49:40|755.71|753.31|755.71|753.31|755.8|753.4|755.71|753.31|0
1648669790000|2022-03-30 19:49:50|755.9|753.5|755.51|753.11|755.9|753.5|755.51|753.11|0
1648669800000|2022-03-30 19:50:00|752.04|749.64|752.81|750.41|753.19|750.79|752.04|749.64|0
1648669810000|2022-03-30 19:50:10|753|750.6|752.42|750.02|753|750.6|752.42|750.02|0
1648669820000|2022-03-30 19:50:20|751.84|749.44|751.65|749.25|751.84|749.44|750.68|748.28|0
1648669830000|2022-03-30 19:50:30|751.07|748.67|751.46|749.06|751.65|749.25|751.07|748.67|0
1648669840000|2022-03-30 19:50:40|751.84|749.44|751.07|748.67|752.04|749.64|751.07|748.67|0
1648669850000|2022-03-30 19:50:50|752.04|749.64|751.65|749.25|752.61|750.21|751.65|749.25|0
1648669860000|2022-03-30 19:51:00|752.03|749.63|751.46|749.06|752.03|749.63|751.46|749.06|0
1648669870000|2022-03-30 19:51:10|751.65|749.25|751.84|749.44|752.61|750.21|751.65|749.25|0
1648669880000|2022-03-30 19:51:20|751.65|749.25|751.46|749.06|751.65|749.25|751.26|748.86|0
1648669890000|2022-03-30 19:51:30|751.26|748.86|750.68|748.28|751.26|748.86|750.68|748.28|0
1648669900000|2022-03-30 19:51:40|749.53|747.13|750.1|747.7|750.3|747.9|749.53|747.13|0
1648669910000|2022-03-30 19:51:50|749.53|747.13|749.33|746.93|749.53|747.13|749.33|746.93|0
1648669920000|2022-03-30 19:52:00|749.14|746.74|749.53|747.13|749.53|747.13|748.95|746.55|0
1648669930000|2022-03-30 19:52:10|749.33|746.93|748.75|746.35|749.53|747.13|748.75|746.35|0
1648669940000|2022-03-30 19:52:20|749.14|746.74|749.14|746.74|749.14|746.74|748.95|746.55|0
1648669950000|2022-03-30 19:52:30|749.33|746.93|749.33|746.93|749.33|746.93|749.33|746.93|0
1648669960000|2022-03-30 19:52:40|749.53|747.13|750.49|748.09|750.49|748.09|749.53|747.13|0
1648669970000|2022-03-30 19:52:50|750.1|747.7|750.49|748.09|750.88|748.48|750.1|747.7|0
1648669980000|2022-03-30 19:53:00|750.1|747.7|749.53|747.13|750.68|748.28|749.53|747.13|0
1648669990000|2022-03-30 19:53:10|749.72|747.32|750.1|747.7|750.1|747.7|749.72|747.32|0
1648670000000|2022-03-30 19:53:20|749.53|747.13|749.72|747.32|749.72|747.32|749.33|746.93|0
1648670010000|2022-03-30 19:53:30|749.33|746.93|749.33|746.93|749.53|747.13|749.33|746.93|0
1648670020000|2022-03-30 19:53:40|749.14|746.74|749.91|747.51|750.39|747.99|749.14|746.74|0
1648670030000|2022-03-30 19:53:50|749.62|747.22|749.42|747.02|749.62|747.22|749.33|746.93|0
1648670040000|2022-03-30 19:54:00|749.91|747.51|749.91|747.51|750.3|747.9|749.91|747.51|0
1648670050000|2022-03-30 19:54:10|749.53|747.13|749.53|747.13|749.72|747.32|749.53|747.13|0
1648670060000|2022-03-30 19:54:20|749.91|747.51|749.14|746.74|750.1|747.7|749.14|746.74|0
1648670070000|2022-03-30 19:54:30|749.91|747.51|750.49|748.09|750.68|748.28|749.91|747.51|0
1648670080000|2022-03-30 19:54:40|750.3|747.9|750.88|748.48|750.88|748.48|750.3|747.9|0
1648670090000|2022-03-30 19:54:50|750.3|747.9|749.72|747.32|750.49|748.09|749.72|747.32|0
1648670100000|2022-03-30 19:55:00|751.65|749.25|752.03|749.63|752.23|749.83|751.45|749.05|0
1648670110000|2022-03-30 19:55:10|752.42|750.02|754.16|751.76|754.16|751.76|752.42|750.02|0
1648670120000|2022-03-30 19:55:20|754.74|752.34|753.96|751.56|754.74|752.34|753.96|751.56|0
1648670130000|2022-03-30 19:55:30|754.54|752.14|754.54|752.14|754.54|752.14|753.96|751.56|0
1648670140000|2022-03-30 19:55:40|754.93|752.53|754.54|752.14|754.93|752.53|754.54|752.14|0
1648670150000|2022-03-30 19:55:50|754.93|752.53|753.77|751.37|754.93|752.53|753.77|751.37|0
1648670160000|2022-03-30 19:56:00|753.39|750.99|754.74|752.34|754.74|752.34|753.39|750.99|0
1648670170000|2022-03-30 19:56:10|754.35|751.95|754.54|752.14|754.74|752.34|754.35|751.95|0
1648670180000|2022-03-30 19:56:20|754.74|752.34|754.35|751.95|754.93|752.53|754.16|751.76|0
1648670190000|2022-03-30 19:56:30|754.54|752.14|755.12|752.72|755.12|752.72|754.54|752.14|0
1648670200000|2022-03-30 19:56:40|754.54|752.14|754.74|752.34|754.93|752.53|754.54|752.14|0
1648670210000|2022-03-30 19:56:50|754.93|752.53|754.74|752.34|754.93|752.53|754.74|752.34|0
1648670220000|2022-03-30 19:57:00|755.12|752.72|756.18|753.78|756.18|753.78|755.12|752.72|0
1648670230000|2022-03-30 19:57:10|756.67|754.27|756.38|753.98|756.67|754.27|755.51|753.11|0
1648670240000|2022-03-30 19:57:20|756.48|754.08|756.28|753.88|756.87|754.47|756.28|753.88|0
1648670250000|2022-03-30 19:57:30|756.38|753.98|756.09|753.69|756.67|754.27|756.09|753.69|0
1648670260000|2022-03-30 19:57:40|755.7|753.3|754.93|752.53|755.7|753.3|754.93|752.53|0
1648670270000|2022-03-30 19:57:50|755.12|752.72|756.09|753.69|756.09|753.69|755.12|752.72|0
1648670280000|2022-03-30 19:58:00|756.67|754.27|757.64|755.24|757.64|755.24|756.67|754.27|0
1648670290000|2022-03-30 19:58:10|758.03|755.63|757.83|755.43|758.03|755.63|757.64|755.24|0
1648670300000|2022-03-30 19:58:20|758.03|755.63|756.86|754.46|758.03|755.63|756.86|754.46|0
1648670310000|2022-03-30 19:58:30|757.06|754.66|756.38|753.98|757.06|754.66|756.38|753.98|0
1648670320000|2022-03-30 19:58:40|756.48|754.08|756.28|753.88|756.67|754.27|756.28|753.88|0
1648670330000|2022-03-30 19:58:50|756.86|754.46|757.06|754.66|757.45|755.05|756.86|754.46|0
1648670340000|2022-03-30 19:59:00|757.64|755.24|757.45|755.05|757.83|755.43|757.45|755.05|0
1648670350000|2022-03-30 19:59:10|757.64|755.24|758.8|756.4|758.8|756.4|757.64|755.24|0
1648670360000|2022-03-30 19:59:20|758.99|756.59|759.38|756.98|759.58|757.18|758.99|756.59|0
1648670370000|2022-03-30 19:59:30|758.99|756.59|757.83|755.43|758.99|756.59|757.83|755.43|0
1648670380000|2022-03-30 19:59:40|758.41|756.01|759.58|757.18|759.58|757.18|758.41|756.01|0
1648670390000|2022-03-30 19:59:50|760.55|758.15|761.61|759.21|761.61|759.21|760.35|757.95|0
1648670400000|2022-03-30 20:00:00|761.13|758.73|762.29|759.89|762.29|759.89|761.13|758.73|0
1648670410000|2022-03-30 20:00:10|762.87|760.47|763.26|760.86|763.26|760.86|762.87|760.47|0
1648670420000|2022-03-30 20:00:20|762.68|760.28|762.48|760.08|763.07|760.67|762.48|760.08|0
1648670430000|2022-03-30 20:00:30|762.29|759.89|761.51|759.11|762.29|759.89|761.51|759.11|0
1648670440000|2022-03-30 20:00:40|761.32|758.92|761.51|759.11|761.51|759.11|761.13|758.73|0
1648670450000|2022-03-30 20:00:50|761.9|759.5|762.29|759.89|762.29|759.89|761.9|759.5|0
1648670470000|2022-03-30 20:01:10|762.1|759.7|761.71|759.31|762.1|759.7|761.71|759.31|0
1648670480000|2022-03-30 20:01:20|761.32|758.92|761.13|758.73|761.32|758.92|761.13|758.73|0
1648670490000|2022-03-30 20:01:30|760.93|758.53|761.51|759.11|761.51|759.11|760.93|758.53|0
1648670500000|2022-03-30 20:01:40|761.13|758.73|761.13|758.73|761.13|758.73|760.93|758.53|0
1648670510000|2022-03-30 20:01:50|760.93|758.53|760.74|758.34|760.93|758.53|760.74|758.34|0
1648670520000|2022-03-30 20:02:00|760.54|758.14|760.54|758.14|760.74|758.34|760.54|758.14|0
1648670530000|2022-03-30 20:02:10|760.74|758.34|760.74|758.34|760.93|758.53|760.74|758.34|0
1648670540000|2022-03-30 20:02:20|760.93|758.53|760.93|758.53|760.93|758.53|760.93|758.53|0
1648670550000|2022-03-30 20:02:30|761.13|758.73|761.51|759.11|761.51|759.11|761.13|758.73|0
1648670560000|2022-03-30 20:02:40|761.71|759.31|761.71|759.31|761.71|759.31|761.71|759.31|0
1648670570000|2022-03-30 20:02:50|761.9|759.5|761.9|759.5|761.9|759.5|761.71|759.31|0
1648670580000|2022-03-30 20:03:00|762.1|759.7|761.9|759.5|762.1|759.7|761.9|759.5|0
1648670590000|2022-03-30 20:03:10|762.1|759.7|762.48|760.08|762.48|760.08|762.1|759.7|0
1648670600000|2022-03-30 20:03:20|762.68|760.28|762.87|760.47|762.87|760.47|762.68|760.28|0
1648670610000|2022-03-30 20:03:30|762.68|760.28|762.68|760.28|762.68|760.28|762.48|760.08|0
1648670620000|2022-03-30 20:03:40|763.07|760.67|763.07|760.67|763.07|760.67|763.07|760.67|0
1648670630000|2022-03-30 20:03:50|762.87|760.47|762.68|760.28|762.87|760.47|762.68|760.28|0
1648670640000|2022-03-30 20:04:00|762.87|760.47|762.87|760.47|762.87|760.47|762.68|760.28|0
1648670650000|2022-03-30 20:04:10|763.07|760.67|763.07|760.67|763.07|760.67|762.87|760.47|0
1648670660000|2022-03-30 20:04:20|763.26|760.86|763.07|760.67|763.26|760.86|762.87|760.47|0
1648670670000|2022-03-30 20:04:30|762.96|760.56|763.26|760.86|763.26|760.86|762.96|760.56|0
1648670680000|2022-03-30 20:04:40|763.45|761.05|763.45|761.05|763.65|761.25|763.45|761.05|0
1648670690000|2022-03-30 20:04:50|763.65|761.25|763.84|761.44|763.84|761.44|763.65|761.25|0
1648670700000|2022-03-30 20:05:00|763.65|761.25|763.45|761.05|763.84|761.44|763.45|761.05|0
1648670710000|2022-03-30 20:05:10|763.35|760.95|763.26|760.86|763.35|760.95|763.26|760.86|0
1648670720000|2022-03-30 20:05:20|763.16|760.76|762.68|760.28|763.16|760.76|762.68|760.28|0
1648670730000|2022-03-30 20:05:30|762.87|760.47|763.74|761.34|763.74|761.34|762.87|760.47|0
1648670740000|2022-03-30 20:05:40|763.84|761.44|763.84|761.44|763.84|761.44|763.84|761.44|0
1648670750000|2022-03-30 20:05:50|764.04|761.64|764.04|761.64|764.04|761.64|764.04|761.64|0
1648670770000|2022-03-30 20:06:10|763.84|761.44|764.04|761.64|764.04|761.64|763.84|761.44|0
1648670790000|2022-03-30 20:06:30|764.23|761.83|764.04|761.64|764.23|761.83|764.04|761.64|0
1648670800000|2022-03-30 20:06:40|763.84|761.44|764.04|761.64|764.04|761.64|763.84|761.44|0
1648670810000|2022-03-30 20:06:50|763.84|761.44|763.84|761.44|763.84|761.44|763.84|761.44|0
1648670820000|2022-03-30 20:07:00|763.65|761.25|763.65|761.25|763.74|761.34|763.65|761.25|0
1648670830000|2022-03-30 20:07:10|763.84|761.44|763.65|761.25|763.84|761.44|763.65|761.25|0
1648670840000|2022-03-30 20:07:20|763.84|761.44|763.84|761.44|763.84|761.44|763.65|761.25|0
1648670850000|2022-03-30 20:07:30|764.04|761.64|764.04|761.64|764.04|761.64|763.93|761.53|0
1648670860000|2022-03-30 20:07:40|763.84|761.44|763.65|761.25|763.84|761.44|763.65|761.25|0
1648670870000|2022-03-30 20:07:50|763.84|761.44|763.84|761.44|763.84|761.44|763.84|761.44|0
1648670880000|2022-03-30 20:08:00|763.65|761.25|763.65|761.25|763.65|761.25|763.65|761.25|0
1648670900000|2022-03-30 20:08:20|763.45|761.05|763.45|761.05|763.45|761.05|763.45|761.05|0
1648670910000|2022-03-30 20:08:30|763.65|761.25|764.03|761.63|764.03|761.63|763.65|761.25|0
1648670920000|2022-03-30 20:08:40|763.84|761.44|763.84|761.44|763.84|761.44|763.84|761.44|0
1648670930000|2022-03-30 20:08:50|763.45|761.05|763.45|761.05|763.45|761.05|763.45|761.05|0
1648670940000|2022-03-30 20:09:00|763.84|761.44|763.65|761.25|763.84|761.44|763.65|761.25|0
1648670950000|2022-03-30 20:09:10|763.45|761.05|763.45|761.05|763.45|761.05|763.45|761.05|0
1648670960000|2022-03-30 20:09:20|763.55|761.15|763.45|761.05|763.55|761.15|763.45|761.05|0
1648670970000|2022-03-30 20:09:30|763.65|761.25|763.45|761.05|763.65|761.25|763.45|761.05|0
1648670980000|2022-03-30 20:09:40|763.65|761.25|763.65|761.25|763.65|761.25|763.65|761.25|0
1648670990000|2022-03-30 20:09:50|763.45|761.05|763.45|761.05|763.45|761.05|763.45|761.05|0
1648671000000|2022-03-30 20:10:00|763.26|760.86|763.45|761.05|763.45|761.05|763.26|760.86|0
1648671010000|2022-03-30 20:10:10|763.26|760.86|763.16|760.76|763.26|760.86|763.16|760.76|0
1648671020000|2022-03-30 20:10:20|763.06|760.66|763.26|760.86|763.26|760.86|763.06|760.66|0
1648671030000|2022-03-30 20:10:30|763.45|761.05|763.65|761.25|763.65|761.25|763.45|761.05|0
1648671040000|2022-03-30 20:10:40|763.45|761.05|763.45|761.05|763.45|761.05|763.45|761.05|0
1648671050000|2022-03-30 20:10:50|763.26|760.86|763.84|761.44|763.84|761.44|763.26|760.86|0
1648671060000|2022-03-30 20:11:00|763.65|761.25|763.65|761.25|763.65|761.25|763.65|761.25|0
1648671080000|2022-03-30 20:11:20|763.84|761.44|763.84|761.44|763.84|761.44|763.84|761.44|0
1648671090000|2022-03-30 20:11:30|763.65|761.25|763.65|761.25|763.65|761.25|763.65|761.25|0
1648671110000|2022-03-30 20:11:50|763.84|761.44|763.84|761.44|763.84|761.44|763.84|761.44|0
1648671140000|2022-03-30 20:12:20|763.64|761.24|764.03|761.63|764.03|761.63|763.64|761.24|0
1648671150000|2022-03-30 20:12:30|763.84|761.44|763.84|761.44|763.84|761.44|763.84|761.44|0
1648671170000|2022-03-30 20:12:50|763.64|761.24|763.64|761.24|763.64|761.24|763.64|761.24|0
1648671180000|2022-03-30 20:13:00|763.45|761.05|763.45|761.05|763.45|761.05|763.45|761.05|0
1648671190000|2022-03-30 20:13:10|763.26|760.86|763.06|760.66|763.26|760.86|763.06|760.66|0
1648671200000|2022-03-30 20:13:20|763.26|760.86|763.26|760.86|763.26|760.86|763.26|760.86|0
1648671210000|2022-03-30 20:13:30|763.45|761.05|763.64|761.24|763.64|761.24|763.45|761.05|0
1648671230000|2022-03-30 20:13:50|763.84|761.44|764.03|761.63|764.03|761.63|763.84|761.44|0
1648671240000|2022-03-30 20:14:00|764.23|761.83|764.42|762.02|764.42|762.02|764.23|761.83|0
1648671250000|2022-03-30 20:14:10|764.23|761.83|764.03|761.63|764.23|761.83|764.03|761.63|0
1648671270000|2022-03-30 20:14:30|763.84|761.44|764.03|761.63|764.03|761.63|763.84|761.44|0
1648671280000|2022-03-30 20:14:40|764.23|761.83|764.03|761.63|764.23|761.83|764.03|761.63|0
1648671290000|2022-03-30 20:14:50|764.23|761.83|764.03|761.63|764.23|761.83|763.84|761.44|0
1648671310000|2022-03-30 20:15:10|764.04|761.24|764.04|761.24|764.04|761.24|764.04|761.24|0
1648671350000|2022-03-30 20:15:50|763.84|761.04|763.65|760.85|763.84|761.04|763.65|760.85|0
1648671360000|2022-03-30 20:16:00|763.26|760.46|763.46|760.66|763.46|760.66|763.26|760.46|0
1648671370000|2022-03-30 20:16:10|763.07|760.27|763.26|760.46|763.26|760.46|763.07|760.27|0
1648671390000|2022-03-30 20:16:30|763.35|760.55|763.26|760.46|763.35|760.55|763.26|760.46|0
1648671400000|2022-03-30 20:16:40|763.45|760.65|763.26|760.46|763.45|760.65|763.26|760.46|0
1648671410000|2022-03-30 20:16:50|763.45|760.65|763.45|760.65|763.45|760.65|763.45|760.65|0
1648671420000|2022-03-30 20:17:00|763.26|760.46|763.26|760.46|763.45|760.65|763.26|760.46|0
1648671430000|2022-03-30 20:17:10|763.45|760.65|763.45|760.65|763.45|760.65|763.45|760.65|0
1648671450000|2022-03-30 20:17:30|763.65|760.85|763.84|761.04|763.84|761.04|763.65|760.85|0
1648671460000|2022-03-30 20:17:40|763.45|760.65|763.26|760.46|763.45|760.65|763.26|760.46|0
1648671470000|2022-03-30 20:17:50|763.45|760.65|763.35|760.55|763.45|760.65|763.26|760.46|0
1648671480000|2022-03-30 20:18:00|763.26|760.46|763.65|760.85|763.65|760.85|763.26|760.46|0
1648671500000|2022-03-30 20:18:20|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1648671520000|2022-03-30 20:18:40|763.65|760.85|763.26|760.46|763.65|760.85|763.26|760.46|0
1648671530000|2022-03-30 20:18:50|763.35|760.55|763.35|760.55|763.45|760.65|763.35|760.55|0
1648671540000|2022-03-30 20:19:00|763.45|760.65|763.26|760.46|763.45|760.65|763.26|760.46|0
1648671550000|2022-03-30 20:19:10|763.16|760.36|763.07|760.27|763.26|760.46|763.07|760.27|0
1648671590000|2022-03-30 20:19:50|763.26|760.46|763.26|760.46|763.26|760.46|763.26|760.46|0
1648671600000|2022-03-30 20:20:00|763.65|760.85|763.84|761.04|763.84|761.04|763.65|760.85|0
1648671610000|2022-03-30 20:20:10|763.65|760.85|763.65|760.85|763.65|760.85|763.65|760.85|0
1648671620000|2022-03-30 20:20:20|764.04|761.24|764.04|761.24|764.04|761.24|764.04|761.24|0
1648671630000|2022-03-30 20:20:30|763.84|761.04|764.23|761.43|764.23|761.43|763.84|761.04|0
1648671640000|2022-03-30 20:20:40|764.04|761.24|764.04|761.24|764.04|761.24|764.04|761.24|0
1648671650000|2022-03-30 20:20:50|763.65|760.85|763.65|760.85|763.65|760.85|763.65|760.85|0
1648671660000|2022-03-30 20:21:00|763.84|761.04|763.74|760.94|763.84|761.04|763.74|760.94|0
1648671670000|2022-03-30 20:21:10|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1648671690000|2022-03-30 20:21:30|763.65|760.85|763.65|760.85|763.65|760.85|763.65|760.85|0
1648671710000|2022-03-30 20:21:50|763.74|760.94|763.74|760.94|763.74|760.94|763.74|760.94|0
1648671720000|2022-03-30 20:22:00|763.84|761.04|764.04|761.24|764.04|761.24|763.84|761.04|0
1648671740000|2022-03-30 20:22:20|764.13|761.33|764.13|761.33|764.13|761.33|764.13|761.33|0
1648671750000|2022-03-30 20:22:30|764.04|761.24|764.04|761.24|764.04|761.24|764.04|761.24|0
1648671760000|2022-03-30 20:22:40|764.03|761.23|763.93|761.13|764.03|761.23|763.84|761.04|0
1648671770000|2022-03-30 20:22:50|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1648671790000|2022-03-30 20:23:10|764.03|761.23|764.03|761.23|764.03|761.23|764.03|761.23|0
1648671810000|2022-03-30 20:23:30|764.23|761.43|764.23|761.43|764.23|761.43|764.23|761.43|0
1648671830000|2022-03-30 20:23:50|764.03|761.23|764.03|761.23|764.03|761.23|764.03|761.23|0
1648671920000|2022-03-30 20:25:20|763.84|761.04|763.84|761.04|763.84|761.04|763.84|761.04|0
1648671930000|2022-03-30 20:25:30|764.03|761.23|764.03|761.23|764.03|761.23|764.03|761.23|0
1648671960000|2022-03-30 20:26:00|764.13|761.33|764.23|761.43|764.23|761.43|764.13|761.33|0
1648671980000|2022-03-30 20:26:20|764.42|761.62|764.42|761.62|764.42|761.62|764.42|761.62|0
1648671990000|2022-03-30 20:26:30|764.52|761.72|764.62|761.82|764.62|761.82|764.42|761.62|0
1648672020000|2022-03-30 20:27:00|764.23|761.43|764.13|761.33|764.23|761.43|764.13|761.33|0
1648672040000|2022-03-30 20:27:20|764.42|761.62|764.42|761.62|764.42|761.62|764.42|761.62|0
1648672250000|2022-03-30 20:30:50|764.61|761.81|764.61|761.81|764.61|761.81|764.61|761.81|0
1648672270000|2022-03-30 20:31:10|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1648672350000|2022-03-30 20:32:30|764.9|762.1|764.81|762.01|764.9|762.1|764.81|762.01|0
1648672360000|2022-03-30 20:32:40|764.9|762.1|764.81|762.01|764.9|762.1|764.81|762.01|0
1648672380000|2022-03-30 20:33:00|765|762.2|764.81|762.01|765|762.2|764.81|762.01|0
1648672400000|2022-03-30 20:33:20|764.9|762.1|765|762.2|765|762.2|764.81|762.01|0
1648672410000|2022-03-30 20:33:30|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1648672480000|2022-03-30 20:34:40|764.9|762.1|764.81|762.01|764.9|762.1|764.81|762.01|0
1648672490000|2022-03-30 20:34:50|764.61|761.81|764.61|761.81|764.61|761.81|764.61|761.81|0
1648672510000|2022-03-30 20:35:10|764.71|761.91|764.61|761.81|764.71|761.91|764.61|761.81|0
1648672520000|2022-03-30 20:35:20|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1648672550000|2022-03-30 20:35:50|764.71|761.91|764.71|761.91|764.71|761.91|764.71|761.91|0
1648672560000|2022-03-30 20:36:00|764.81|762.01|764.61|761.81|764.81|762.01|764.61|761.81|0
1648672590000|2022-03-30 20:36:30|764.81|762.01|764.81|762.01|764.81|762.01|764.81|762.01|0
1648672680000|2022-03-30 20:38:00|764.61|761.81|764.61|761.81|764.61|761.81|764.61|761.81|0
1648672710000|2022-03-30 20:38:30|764.7|761.9|764.81|762.01|764.81|762.01|764.7|761.9|0
1648672720000|2022-03-30 20:38:40|764.61|761.81|764.61|761.81|764.61|761.81|764.61|761.81|0
1648672740000|2022-03-30 20:39:00|764.7|761.9|764.61|761.81|764.7|761.9|764.61|761.81|0
1648672780000|2022-03-30 20:39:40|764.42|761.62|764.42|761.62|764.42|761.62|764.42|761.62|0
1648672790000|2022-03-30 20:39:50|764.51|761.71|764.61|761.81|764.61|761.81|764.51|761.71|0
1648672840000|2022-03-30 20:40:40|764.8|762|764.7|761.9|764.8|762|764.7|761.9|0
1648672860000|2022-03-30 20:41:00|764.8|762|764.8|762|764.8|762|764.8|762|0
1648672900000|2022-03-30 20:41:40|765.39|762.59|765.19|762.39|765.39|762.59|765.19|762.39|0
1648672910000|2022-03-30 20:41:50|765|762.2|764.8|762|765|762.2|764.8|762|0
1648672920000|2022-03-30 20:42:00|764.9|762.1|765|762.2|765|762.2|764.9|762.1|0
1648672930000|2022-03-30 20:42:10|765.19|762.39|765.19|762.39|765.19|762.39|765.19|762.39|0
1648672940000|2022-03-30 20:42:20|765.48|762.68|765.48|762.68|765.48|762.68|765.48|762.68|0
1648672950000|2022-03-30 20:42:30|765.58|762.78|765.39|762.59|765.58|762.78|765.39|762.59|0
1648672960000|2022-03-30 20:42:40|765.29|762.49|765.19|762.39|765.29|762.49|765.19|762.39|0
1648672970000|2022-03-30 20:42:50|765.39|762.59|765.39|762.59|765.39|762.59|765.39|762.59|0
1648672990000|2022-03-30 20:43:10|765.58|762.78|765.58|762.78|765.58|762.78|765.58|762.78|0
1648673000000|2022-03-30 20:43:20|765.78|762.98|765.78|762.98|765.78|762.98|765.78|762.98|0
1648673010000|2022-03-30 20:43:30|765.97|763.17|765.78|762.98|765.97|763.17|765.78|762.98|0
1648673020000|2022-03-30 20:43:40|765.58|762.78|765.58|762.78|765.58|762.78|765.58|762.78|0
1648673030000|2022-03-30 20:43:50|765.67|762.87|765.58|762.78|765.67|762.87|765.58|762.78|0
1648673060000|2022-03-30 20:44:20|765.67|762.87|765.77|762.97|765.77|762.97|765.67|762.87|0
1648673070000|2022-03-30 20:44:30|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648673080000|2022-03-30 20:44:40|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1648673090000|2022-03-30 20:44:50|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648673100000|2022-03-30 20:45:00|766.16|763.36|766.16|763.36|766.16|763.36|766.16|763.36|0
1648673110000|2022-03-30 20:45:10|766.55|763.75|766.36|763.56|766.55|763.75|766.36|763.56|0
1648673120000|2022-03-30 20:45:20|766.45|763.65|766.45|763.65|766.45|763.65|766.45|763.65|0
1648673130000|2022-03-30 20:45:30|766.55|763.75|766.55|763.75|766.55|763.75|766.45|763.65|0
1648673140000|2022-03-30 20:45:40|766.36|763.56|766.36|763.56|766.36|763.56|766.36|763.56|0
1648673150000|2022-03-30 20:45:50|766.45|763.65|766.36|763.56|766.45|763.65|766.36|763.56|0
1648673160000|2022-03-30 20:46:00|766.16|763.36|765.97|763.17|766.16|763.36|765.97|763.17|0
1648673170000|2022-03-30 20:46:10|766.16|763.36|766.16|763.36|766.16|763.36|766.16|763.36|0
1648673180000|2022-03-30 20:46:20|766.36|763.56|766.55|763.75|766.55|763.75|766.36|763.56|0
1648673190000|2022-03-30 20:46:30|766.36|763.56|766.16|763.36|766.36|763.56|766.16|763.36|0
1648673200000|2022-03-30 20:46:40|765.97|763.17|765.77|762.97|765.97|763.17|765.77|762.97|0
1648673210000|2022-03-30 20:46:50|765.87|763.07|765.97|763.17|765.97|763.17|765.77|762.97|0
1648673220000|2022-03-30 20:47:00|766.06|763.26|765.97|763.17|766.16|763.36|765.97|763.17|0
1648673230000|2022-03-30 20:47:10|765.87|763.07|765.77|762.97|765.87|763.07|765.77|762.97|0
1648673280000|2022-03-30 20:48:00|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648673290000|2022-03-30 20:48:10|766.16|763.36|766.16|763.36|766.16|763.36|766.16|763.36|0
1648673300000|2022-03-30 20:48:20|766.36|763.56|766.36|763.56|766.36|763.56|766.36|763.56|0
1648673310000|2022-03-30 20:48:30|765.97|763.17|766.06|763.26|766.16|763.36|765.97|763.17|0
1648673320000|2022-03-30 20:48:40|765.97|763.17|765.77|762.97|765.97|763.17|765.77|762.97|0
1648673330000|2022-03-30 20:48:50|765.58|762.78|765.38|762.58|765.58|762.78|765.38|762.58|0
1648673340000|2022-03-30 20:49:00|765.58|762.78|765.58|762.78|765.58|762.78|765.58|762.78|0
1648673360000|2022-03-30 20:49:20|765.67|762.87|765.58|762.78|765.67|762.87|765.58|762.78|0
1648673370000|2022-03-30 20:49:30|765.77|762.97|765.97|763.17|765.97|763.17|765.77|762.97|0
1648673380000|2022-03-30 20:49:40|766.16|763.36|766.36|763.56|766.36|763.56|766.16|763.36|0
1648673400000|2022-03-30 20:50:00|766.45|763.65|766.06|763.26|766.45|763.65|766.06|763.26|0
1648673410000|2022-03-30 20:50:10|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648673420000|2022-03-30 20:50:20|766.06|763.26|765.97|763.17|766.06|763.26|765.97|763.17|0
1648673430000|2022-03-30 20:50:30|765.77|762.97|765.97|763.17|765.97|763.17|765.77|762.97|0
1648673440000|2022-03-30 20:50:40|766.16|763.36|765.77|762.97|766.16|763.36|765.77|762.97|0
1648673460000|2022-03-30 20:51:00|765.58|762.78|765.58|762.78|765.58|762.78|765.58|762.78|0
1648673490000|2022-03-30 20:51:30|765.67|762.87|765.58|762.78|765.77|762.97|765.58|762.78|0
1648673500000|2022-03-30 20:51:40|765.67|762.87|765.67|762.87|765.67|762.87|765.67|762.87|0
1648673510000|2022-03-30 20:51:50|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1648673530000|2022-03-30 20:52:10|765.87|763.07|765.77|762.97|765.87|763.07|765.77|762.97|0
1648673540000|2022-03-30 20:52:20|765.87|763.07|765.86|763.06|765.87|763.07|765.86|763.06|0
1648673550000|2022-03-30 20:52:30|765.77|762.97|765.77|762.97|765.86|763.06|765.77|762.97|0
1648673560000|2022-03-30 20:52:40|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648673570000|2022-03-30 20:52:50|766.16|763.36|765.77|762.97|766.16|763.36|765.77|762.97|0
1648673580000|2022-03-30 20:53:00|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648673600000|2022-03-30 20:53:20|766.06|763.26|765.97|763.17|766.06|763.26|765.97|763.17|0
1648673610000|2022-03-30 20:53:30|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1648673630000|2022-03-30 20:53:50|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648673640000|2022-03-30 20:54:00|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1648673680000|2022-03-30 20:54:40|765.97|763.17|765.77|762.97|765.97|763.17|765.77|762.97|0
1648673690000|2022-03-30 20:54:50|765.67|762.87|765.77|762.97|765.77|762.97|765.67|762.87|0
1648673700000|2022-03-30 20:55:00|765.58|762.78|765.19|762.39|765.58|762.78|765.19|762.39|0
1648673720000|2022-03-30 20:55:20|764.99|762.19|764.99|762.19|764.99|762.19|764.99|762.19|0
1648673730000|2022-03-30 20:55:30|765.19|762.39|765.19|762.39|765.19|762.39|765.19|762.39|0
1648673740000|2022-03-30 20:55:40|765.28|762.48|765.19|762.39|765.38|762.58|765.19|762.39|0
1648673760000|2022-03-30 20:56:00|765.09|762.29|765.19|762.39|765.19|762.39|765.09|762.29|0
1648673770000|2022-03-30 20:56:10|764.99|762.19|764.99|762.19|764.99|762.19|764.99|762.19|0
1648673800000|2022-03-30 20:56:40|765.28|762.48|765.19|762.39|765.28|762.48|765.19|762.39|0
1648673820000|2022-03-30 20:57:00|765.09|762.29|765.09|762.29|765.09|762.29|765.09|762.29|0
1648673830000|2022-03-30 20:57:10|764.99|762.19|765.28|762.48|765.28|762.48|764.99|762.19|0
1648673840000|2022-03-30 20:57:20|765.38|762.58|765.38|762.58|765.38|762.58|765.38|762.58|0
1648673860000|2022-03-30 20:57:40|765.19|762.39|765.19|762.39|765.19|762.39|765.19|762.39|0
1648673880000|2022-03-30 20:58:00|765.09|762.29|765.09|762.29|765.09|762.29|765.09|762.29|0
1648673900000|2022-03-30 20:58:20|764.99|762.19|764.99|762.19|764.99|762.19|764.99|762.19|0
1648673910000|2022-03-30 20:58:30|765.19|762.39|765.09|762.29|765.19|762.39|765.09|762.29|0
1648673920000|2022-03-30 20:58:40|765.19|762.39|764.99|762.19|765.19|762.39|764.99|762.19|0
1648673930000|2022-03-30 20:58:50|765.09|762.29|764.99|762.19|765.09|762.29|764.99|762.19|0
1648673990000|2022-03-30 20:59:50|765.08|762.28|764.7|761.9|765.08|762.28|764.7|761.9|0
1648674000000|2022-03-30 21:00:00|765.19|762.39|764.87|762.07|765.19|762.39|764.87|762.07|0
1648674010000|2022-03-30 21:00:10|765.05|762.25|765.05|762.25|765.05|762.25|765.05|762.25|0
1648674020000|2022-03-30 21:00:20|764.99|762.19|764.99|762.19|764.99|762.19|764.99|762.19|0
1648674050000|2022-03-30 21:00:50|764.96|762.16|764.96|762.16|764.96|762.16|764.96|762.16|0
1648674060000|2022-03-30 21:01:00|764.91|762.11|764.91|762.11|764.91|762.11|764.91|762.11|0
1648674080000|2022-03-30 21:01:20|764.87|762.07|764.82|762.02|764.91|762.11|764.82|762.02|0
1648674090000|2022-03-30 21:01:30|764.91|762.11|764.91|762.11|764.91|762.11|764.79|761.99|0
1648674110000|2022-03-30 21:01:50|764.9|762.1|764.87|762.07|764.9|762.1|764.87|762.07|0
1648674130000|2022-03-30 21:02:10|764.84|762.04|764.96|762.16|764.96|762.16|764.84|762.04|0
1648674140000|2022-03-30 21:02:20|764.84|762.04|764.82|762.02|764.84|762.04|764.82|762.02|0
1648674150000|2022-03-30 21:02:30|764.66|761.86|764.62|761.82|764.66|761.86|764.62|761.82|0
1648674160000|2022-03-30 21:02:40|764.54|761.74|764.66|761.86|764.66|761.86|764.54|761.74|0
1648674190000|2022-03-30 21:03:10|764.79|761.99|764.76|761.96|764.79|761.99|764.76|761.96|0
1648674240000|2022-03-30 21:04:00|764.74|761.94|764.74|761.94|764.74|761.94|764.74|761.94|0
1648674250000|2022-03-30 21:04:10|764.71|761.91|764.71|761.91|764.71|761.91|764.71|761.91|0
1648674290000|2022-03-30 21:04:50|764.68|761.88|764.68|761.88|764.68|761.88|764.68|761.88|0
1648674300000|2022-03-30 21:05:00|764.66|761.86|764.65|761.85|764.66|761.86|764.65|761.85|0
1648674320000|2022-03-30 21:05:20|764.74|761.94|764.74|761.94|764.74|761.94|764.74|761.94|0
1648674330000|2022-03-30 21:05:30|764.62|761.82|764.62|761.82|764.62|761.82|764.62|761.82|0
1648674430000|2022-03-30 21:07:10|764.65|761.85|764.65|761.85|764.65|761.85|764.65|761.85|0
1648674530000|2022-03-30 21:08:50|764.68|761.88|764.68|761.88|764.68|761.88|764.68|761.88|0
1648674610000|2022-03-30 21:10:10|764.62|761.82|764.62|761.82|764.62|761.82|764.62|761.82|0
1648674660000|2022-03-30 21:11:00|764.71|761.91|764.62|761.82|764.71|761.91|764.62|761.82|0
1648674850000|2022-03-30 21:14:10|764.53|761.73|764.53|761.73|764.53|761.73|764.53|761.73|0
1648674900000|2022-03-30 21:15:00|764.5|761.7|764.5|761.7|764.5|761.7|764.5|761.7|0
1648674990000|2022-03-30 21:16:30|764.48|761.68|764.48|761.68|764.48|761.68|764.48|761.68|0
1648684800000|2022-03-31 00:00:00|762.59|759.79|762.39|759.59|762.59|759.79|762.39|759.59|0
1648684810000|2022-03-31 00:00:10|762.59|759.79|762.59|759.79|762.59|759.79|762.59|759.79|0
1648684830000|2022-03-31 00:00:30|762.39|759.59|762.78|759.98|762.78|759.98|762.39|759.59|0
1648684850000|2022-03-31 00:00:50|762.59|759.79|762.39|759.59|762.59|759.79|762.39|759.59|0
1648684860000|2022-03-31 00:01:00|762.78|759.98|762.78|759.98|762.78|759.98|762.78|759.98|0
1648684890000|2022-03-31 00:01:30|762.59|759.79|762.59|759.79|762.59|759.79|762.59|759.79|0
1648684900000|2022-03-31 00:01:40|762.78|759.98|762.78|759.98|762.78|759.98|762.78|759.98|0
1648684910000|2022-03-31 00:01:50|762.59|759.79|762.39|759.59|762.78|759.98|762.39|759.59|0
1648684920000|2022-03-31 00:02:00|762.59|759.79|762.59|759.79|762.78|759.98|762.59|759.79|0
1648684930000|2022-03-31 00:02:10|762.39|759.59|762.59|759.79|762.59|759.79|762.39|759.59|0
1648684940000|2022-03-31 00:02:20|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1648684950000|2022-03-31 00:02:30|762.59|759.79|762.39|759.59|762.59|759.79|762.39|759.59|0
1648684960000|2022-03-31 00:02:40|762|759.2|762.39|759.59|762.39|759.59|762|759.2|0
1648684970000|2022-03-31 00:02:50|762.59|759.79|762.78|759.98|762.78|759.98|762.59|759.79|0
1648685000000|2022-03-31 00:03:20|762.59|759.79|762.59|759.79|762.59|759.79|762.59|759.79|0
1648685010000|2022-03-31 00:03:30|762.78|759.98|762.78|759.98|762.78|759.98|762.59|759.79|0
1648685020000|2022-03-31 00:03:40|762.68|759.88|762.59|759.79|762.68|759.88|762.59|759.79|0
1648685030000|2022-03-31 00:03:50|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1648685050000|2022-03-31 00:04:10|762.59|759.79|762.59|759.79|762.59|759.79|762.59|759.79|0
1648685070000|2022-03-31 00:04:30|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1648685080000|2022-03-31 00:04:40|762.2|759.4|762.2|759.4|762.2|759.4|762.2|759.4|0
1648685090000|2022-03-31 00:04:50|762.1|759.3|762|759.2|762.2|759.4|762|759.2|0
1648685100000|2022-03-31 00:05:00|762.2|759.4|762|759.2|762.2|759.4|762|759.2|0
1648685140000|2022-03-31 00:05:40|762.2|759.4|762.2|759.4|762.2|759.4|762.2|759.4|0
1648685150000|2022-03-31 00:05:50|762|759.2|762|759.2|762|759.2|762|759.2|0
1648685160000|2022-03-31 00:06:00|762.2|759.4|762.2|759.4|762.2|759.4|762.2|759.4|0
1648685200000|2022-03-31 00:06:40|762|759.2|762|759.2|762|759.2|762|759.2|0
1648685210000|2022-03-31 00:06:50|762.2|759.4|762.2|759.4|762.2|759.4|762.2|759.4|0
1648685220000|2022-03-31 00:07:00|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1648685270000|2022-03-31 00:07:50|762.58|759.78|762.58|759.78|762.58|759.78|762.58|759.78|0
1648685280000|2022-03-31 00:08:00|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1648685290000|2022-03-31 00:08:10|762.58|759.78|762.58|759.78|762.58|759.78|762.58|759.78|0
1648685300000|2022-03-31 00:08:20|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1648685330000|2022-03-31 00:08:50|762.2|759.4|762.2|759.4|762.2|759.4|762.2|759.4|0
1648685340000|2022-03-31 00:09:00|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1648685370000|2022-03-31 00:09:30|762.58|759.78|762.58|759.78|762.58|759.78|762.58|759.78|0
1648685380000|2022-03-31 00:09:40|762.48|759.68|762.58|759.78|762.58|759.78|762.48|759.68|0
1648685420000|2022-03-31 00:10:20|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1648685430000|2022-03-31 00:10:30|762.58|759.78|762.58|759.78|762.58|759.78|762.58|759.78|0
1648685440000|2022-03-31 00:10:40|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1648685450000|2022-03-31 00:10:50|762.58|759.78|762.58|759.78|762.58|759.78|762.58|759.78|0
1648685460000|2022-03-31 00:11:00|762.39|759.59|762.2|759.4|762.39|759.59|762.2|759.4|0
1648685470000|2022-03-31 00:11:10|762|759.2|762|759.2|762|759.2|762|759.2|0
1648685480000|2022-03-31 00:11:20|762.2|759.4|762.2|759.4|762.2|759.4|762.2|759.4|0
1648685490000|2022-03-31 00:11:30|762.39|759.59|762.2|759.4|762.39|759.59|762.2|759.4|0
1648685500000|2022-03-31 00:11:40|762.39|759.59|762.39|759.59|762.39|759.59|762.39|759.59|0
1648685520000|2022-03-31 00:12:00|762.58|759.78|762.58|759.78|762.58|759.78|762.58|759.78|0
1648685540000|2022-03-31 00:12:20|763.36|760.56|763.36|760.56|763.36|760.56|763.36|760.56|0
1648685550000|2022-03-31 00:12:30|763.75|760.95|764.33|761.53|764.33|761.53|763.75|760.95|0
1648685560000|2022-03-31 00:12:40|764.42|761.62|764.91|762.11|764.91|762.11|764.42|761.62|0
1648685570000|2022-03-31 00:12:50|765.89|763.09|766.08|763.28|766.08|763.28|765.5|762.7|0
1648685580000|2022-03-31 00:13:00|766.27|763.47|766.66|763.86|766.66|763.86|766.27|763.47|0
1648685590000|2022-03-31 00:13:10|767.25|764.45|767.25|764.45|767.44|764.64|767.05|764.25|0
1648685600000|2022-03-31 00:13:20|767.44|764.64|767.44|764.64|767.64|764.84|767.44|764.64|0
1648685610000|2022-03-31 00:13:30|766.86|764.06|768.02|765.22|768.02|765.22|766.86|764.06|0
1648685620000|2022-03-31 00:13:40|767.64|764.84|767.44|764.64|767.73|764.93|767.44|764.64|0
1648685630000|2022-03-31 00:13:50|767.25|764.45|767.05|764.25|767.25|764.45|767.05|764.25|0
1648685640000|2022-03-31 00:14:00|766.86|764.06|767.25|764.45|767.25|764.45|766.86|764.06|0
1648685650000|2022-03-31 00:14:10|767.05|764.25|766.08|763.28|767.05|764.25|765.69|762.89|0
1648685660000|2022-03-31 00:14:20|766.47|763.67|766.66|763.86|766.66|763.86|766.47|763.67|0
1648685670000|2022-03-31 00:14:30|766.86|764.06|766.47|763.67|766.86|764.06|766.47|763.67|0
1648685680000|2022-03-31 00:14:40|766.66|763.86|766.47|763.67|766.66|763.86|766.27|763.47|0
1648685690000|2022-03-31 00:14:50|766.66|763.86|766.47|763.67|766.66|763.86|766.47|763.67|0
1648685700000|2022-03-31 00:15:00|766.66|763.86|766.47|763.67|766.86|764.06|766.47|763.67|0
1648685710000|2022-03-31 00:15:10|766.27|763.47|766.37|763.57|766.37|763.57|766.27|763.47|0
1648685720000|2022-03-31 00:15:20|766.27|763.47|766.47|763.67|766.47|763.67|766.27|763.47|0
1648685730000|2022-03-31 00:15:30|766.76|763.96|766.47|763.67|766.86|764.06|766.47|763.67|0
1648685740000|2022-03-31 00:15:40|767.05|764.25|767.05|764.25|767.05|764.25|767.05|764.25|0
1648685750000|2022-03-31 00:15:50|766.76|763.96|766.66|763.86|766.86|764.06|766.66|763.86|0
1648685760000|2022-03-31 00:16:00|766.47|763.67|766.08|763.28|766.47|763.67|765.98|763.18|0
1648685770000|2022-03-31 00:16:10|765.88|763.08|765.88|763.08|765.88|763.08|765.88|763.08|0
1648685780000|2022-03-31 00:16:20|765.69|762.89|766.08|763.28|766.08|763.28|765.69|762.89|0
1648685790000|2022-03-31 00:16:30|766.47|763.67|766.86|764.06|766.86|764.06|766.47|763.67|0
1648685800000|2022-03-31 00:16:40|766.95|764.15|766.66|763.86|766.95|764.15|766.56|763.76|0
1648685810000|2022-03-31 00:16:50|766.75|763.95|766.86|764.06|766.86|764.06|766.75|763.95|0
1648685820000|2022-03-31 00:17:00|767.05|764.25|766.86|764.06|767.05|764.25|766.86|764.06|0
1648685830000|2022-03-31 00:17:10|766.66|763.86|766.86|764.06|766.86|764.06|766.66|763.86|0
1648685840000|2022-03-31 00:17:20|766.66|763.86|766.86|764.06|766.86|764.06|766.66|763.86|0
1648685850000|2022-03-31 00:17:30|766.66|763.86|767.05|764.25|767.05|764.25|766.66|763.86|0
1648685860000|2022-03-31 00:17:40|766.86|764.06|766.86|764.06|766.86|764.06|766.86|764.06|0
1648685870000|2022-03-31 00:17:50|766.75|763.95|766.95|764.15|766.95|764.15|766.75|763.95|0
1648685880000|2022-03-31 00:18:00|766.86|764.06|766.37|763.57|766.86|764.06|766.37|763.57|0
1648685890000|2022-03-31 00:18:10|766.47|763.67|766.56|763.76|766.66|763.86|766.47|763.67|0
1648685900000|2022-03-31 00:18:20|766.47|763.67|766.47|763.67|766.56|763.76|766.47|763.67|0
1648685910000|2022-03-31 00:18:30|765.88|763.08|765.88|763.08|765.88|763.08|765.69|762.89|0
1648685920000|2022-03-31 00:18:40|765.59|762.79|764.52|761.72|765.59|762.79|764.52|761.72|0
1648685930000|2022-03-31 00:18:50|764.72|761.92|764.91|762.11|764.91|762.11|764.72|761.92|0
1648685940000|2022-03-31 00:19:00|765.2|762.4|765.3|762.5|765.49|762.69|765.2|762.4|0
1648685950000|2022-03-31 00:19:10|765.11|762.31|765.49|762.69|765.49|762.69|765|762.2|0
1648685960000|2022-03-31 00:19:20|765.69|762.89|765.69|762.89|765.88|763.08|765.69|762.89|0
1648685970000|2022-03-31 00:19:30|765.78|762.98|765.98|763.18|766.08|763.28|765.78|762.98|0
1648685980000|2022-03-31 00:19:40|765.88|763.08|766.08|763.28|766.08|763.28|765.88|763.08|0
1648685990000|2022-03-31 00:19:50|766.17|763.37|766.08|763.28|766.17|763.37|766.08|763.28|0
1648686000000|2022-03-31 00:20:00|766.17|763.37|766.17|763.37|766.17|763.37|766.17|763.37|0
1648686010000|2022-03-31 00:20:10|766.47|763.67|767.05|764.25|767.05|764.25|766.47|763.67|0
1648686020000|2022-03-31 00:20:20|767.24|764.44|767.24|764.44|767.44|764.64|767.24|764.44|0
1648686030000|2022-03-31 00:20:30|767.44|764.64|767.53|764.73|767.63|764.83|767.44|764.64|0
1648686040000|2022-03-31 00:20:40|767.44|764.64|767.24|764.44|767.44|764.64|767.24|764.44|0
1648686050000|2022-03-31 00:20:50|767.44|764.64|767.05|764.25|767.44|764.64|767.05|764.25|0
1648686060000|2022-03-31 00:21:00|766.85|764.05|767.05|764.25|767.05|764.25|766.85|764.05|0
1648686070000|2022-03-31 00:21:10|766.95|764.15|767.05|764.25|767.05|764.25|766.85|764.05|0
1648686080000|2022-03-31 00:21:20|766.47|763.67|766.66|763.86|766.66|763.86|766.47|763.67|0
1648686090000|2022-03-31 00:21:30|766.85|764.05|767.05|764.25|767.05|764.25|766.85|764.05|0
1648686100000|2022-03-31 00:21:40|766.85|764.05|767.44|764.64|767.44|764.64|766.85|764.05|0
1648686110000|2022-03-31 00:21:50|767.63|764.83|767.63|764.83|767.63|764.83|767.63|764.83|0
1648686120000|2022-03-31 00:22:00|767.44|764.64|767.24|764.44|767.44|764.64|767.24|764.44|0
1648686130000|2022-03-31 00:22:10|767.05|764.25|767.05|764.25|767.24|764.44|767.05|764.25|0
1648686140000|2022-03-31 00:22:20|766.95|764.15|766.95|764.15|766.95|764.15|766.95|764.15|0
1648686150000|2022-03-31 00:22:30|766.85|764.05|765.88|763.08|766.85|764.05|765.88|763.08|0
1648686160000|2022-03-31 00:22:40|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1648686170000|2022-03-31 00:22:50|766.36|763.56|766.46|763.66|766.46|763.66|766.36|763.56|0
1648686180000|2022-03-31 00:23:00|766.08|763.28|765.88|763.08|766.08|763.28|765.88|763.08|0
1648686190000|2022-03-31 00:23:10|765.97|763.17|765.69|762.89|765.97|763.17|765.69|762.89|0
1648686200000|2022-03-31 00:23:20|765.88|763.08|766.08|763.28|766.08|763.28|765.88|763.08|0
1648686210000|2022-03-31 00:23:30|766.17|763.37|766.08|763.28|766.17|763.37|766.08|763.28|0
1648686220000|2022-03-31 00:23:40|766.27|763.47|766.27|763.47|766.27|763.47|766.17|763.37|0
1648686240000|2022-03-31 00:24:00|766.08|763.28|766.27|763.47|766.27|763.47|766.08|763.28|0
1648686250000|2022-03-31 00:24:10|766.08|763.28|766.27|763.47|766.27|763.47|766.08|763.28|0
1648686260000|2022-03-31 00:24:20|766.08|763.28|766.08|763.28|766.08|763.28|766.08|763.28|0
1648686270000|2022-03-31 00:24:30|766.07|763.27|765.88|763.08|766.07|763.27|765.88|763.08|0
1648686280000|2022-03-31 00:24:40|766.07|763.27|765.69|762.89|766.07|763.27|765.69|762.89|0
1648686290000|2022-03-31 00:24:50|765.88|763.08|765.88|763.08|765.88|763.08|765.88|763.08|0
1648686300000|2022-03-31 00:25:00|765.69|762.89|765.78|762.98|765.88|763.08|765.69|762.89|0
1648686310000|2022-03-31 00:25:10|765.88|763.08|765.88|763.08|765.88|763.08|765.88|763.08|0
1648686320000|2022-03-31 00:25:20|765.69|762.89|765.69|762.89|765.69|762.89|765.69|762.89|0
1648686330000|2022-03-31 00:25:30|765.49|762.69|765.49|762.69|765.69|762.89|765.49|762.69|0
1648686340000|2022-03-31 00:25:40|765.78|762.98|765.88|763.08|765.88|763.08|765.78|762.98|0
1648686350000|2022-03-31 00:25:50|765.97|763.17|766.17|763.37|766.17|763.37|765.97|763.17|0
1648686360000|2022-03-31 00:26:00|766.07|763.27|766.27|763.47|766.27|763.47|766.07|763.27|0
1648686380000|2022-03-31 00:26:20|766.36|763.56|766.27|763.47|766.36|763.56|766.27|763.47|0
1648686390000|2022-03-31 00:26:30|766.46|763.66|766.46|763.66|766.85|764.05|766.46|763.66|0
1648686400000|2022-03-31 00:26:40|766.27|763.47|766.27|763.47|766.27|763.47|766.27|763.47|0
1648686420000|2022-03-31 00:27:00|765.97|763.17|766.07|763.27|766.07|763.27|765.97|763.17|0
1648686440000|2022-03-31 00:27:20|765.88|763.08|765.88|763.08|765.88|763.08|765.49|762.69|0
1648686450000|2022-03-31 00:27:30|766.07|763.27|766.07|763.27|766.07|763.27|766.07|763.27|0
1648686480000|2022-03-31 00:28:00|766.27|763.47|766.07|763.27|766.27|763.47|766.07|763.27|0
1648686490000|2022-03-31 00:28:10|765.88|763.08|765.68|762.88|765.88|763.08|765.68|762.88|0
1648686500000|2022-03-31 00:28:20|765.88|763.08|765.88|763.08|765.88|763.08|765.88|763.08|0
1648686510000|2022-03-31 00:28:30|766.07|763.27|766.17|763.37|766.17|763.37|765.88|763.08|0
1648686520000|2022-03-31 00:28:40|766.27|763.47|766.27|763.47|766.27|763.47|766.27|763.47|0
1648686530000|2022-03-31 00:28:50|766.46|763.66|766.66|763.86|766.66|763.86|766.46|763.66|0
1648686550000|2022-03-31 00:29:10|766.85|764.05|767.05|764.25|767.05|764.25|766.75|763.95|0
1648686560000|2022-03-31 00:29:20|766.85|764.05|766.85|764.05|766.85|764.05|766.85|764.05|0
1648686570000|2022-03-31 00:29:30|766.66|763.86|766.85|764.05|766.85|764.05|766.66|763.86|0
1648686580000|2022-03-31 00:29:40|767.05|764.25|767.05|764.25|767.05|764.25|767.05|764.25|0
1648686590000|2022-03-31 00:29:50|766.85|764.05|766.85|764.05|766.85|764.05|766.85|764.05|0
1648686600000|2022-03-31 00:30:00|766.66|763.86|766.85|764.05|766.85|764.05|766.66|763.86|0
1648686610000|2022-03-31 00:30:10|766.94|764.14|767.05|764.25|767.05|764.25|766.94|764.14|0
1648686620000|2022-03-31 00:30:20|766.85|764.05|767.04|764.24|767.04|764.24|766.85|764.05|0
1648686630000|2022-03-31 00:30:30|767.24|764.44|767.24|764.44|767.43|764.63|767.24|764.44|0
1648686640000|2022-03-31 00:30:40|767.04|764.24|767.04|764.24|767.04|764.24|767.04|764.24|0
1648686650000|2022-03-31 00:30:50|767.24|764.44|767.24|764.44|767.24|764.44|767.24|764.44|0
1648686660000|2022-03-31 00:31:00|767.43|764.63|767.63|764.83|767.63|764.83|767.43|764.63|0
1648686670000|2022-03-31 00:31:10|767.43|764.63|767.63|764.83|767.63|764.83|767.43|764.63|0
1648686680000|2022-03-31 00:31:20|768.41|765.61|768.02|765.22|768.41|765.61|768.02|765.22|0
1648686690000|2022-03-31 00:31:30|768.21|765.41|769.57|766.77|769.57|766.77|768.21|765.41|0
1648686700000|2022-03-31 00:31:40|769.77|766.97|769.77|766.97|769.96|767.16|769.77|766.97|0
1648686710000|2022-03-31 00:31:50|769.96|767.16|769.77|766.97|770.16|767.36|769.77|766.97|0
1648686720000|2022-03-31 00:32:00|769.96|767.16|769.57|766.77|769.96|767.16|769.57|766.77|0
1648686730000|2022-03-31 00:32:10|768.8|766|768.6|765.8|768.8|766|768.6|765.8|0
1648686740000|2022-03-31 00:32:20|768.8|766|768.6|765.8|768.8|766|768.6|765.8|0
1648686750000|2022-03-31 00:32:30|768.41|765.61|768.6|765.8|768.6|765.8|768.41|765.61|0
1648686760000|2022-03-31 00:32:40|768.8|766|768.6|765.8|768.99|766.19|768.6|765.8|0
1648686770000|2022-03-31 00:32:50|768.69|765.89|768.6|765.8|768.69|765.89|768.6|765.8|0
1648686790000|2022-03-31 00:33:10|768.8|766|768.8|766|768.8|766|768.8|766|0
1648686800000|2022-03-31 00:33:20|768.6|765.8|768.8|766|768.8|766|768.6|765.8|0
1648686810000|2022-03-31 00:33:30|768.6|765.8|768.8|766|768.8|766|768.5|765.7|0
1648686820000|2022-03-31 00:33:40|768.6|765.8|768.8|766|768.8|766|768.6|765.8|0
1648686830000|2022-03-31 00:33:50|768.99|766.19|768.99|766.19|768.99|766.19|768.99|766.19|0
1648686850000|2022-03-31 00:34:10|769.18|766.38|768.79|765.99|769.18|766.38|768.79|765.99|0
1648686860000|2022-03-31 00:34:20|768.99|766.19|768.99|766.19|768.99|766.19|768.99|766.19|0
1648686900000|2022-03-31 00:35:00|769.18|766.38|768.79|765.99|769.18|766.38|768.79|765.99|0
1648686910000|2022-03-31 00:35:10|768.99|766.19|768.99|766.19|768.99|766.19|768.99|766.19|0
1648686920000|2022-03-31 00:35:20|768.79|765.99|768.79|765.99|768.79|765.99|768.79|765.99|0
1648686930000|2022-03-31 00:35:30|768.6|765.8|768.41|765.61|768.6|765.8|768.41|765.61|0
1648686940000|2022-03-31 00:35:40|768.5|765.7|768.6|765.8|768.6|765.8|768.5|765.7|0
1648686950000|2022-03-31 00:35:50|768.69|765.89|768.6|765.8|768.69|765.89|768.6|765.8|0
1648686960000|2022-03-31 00:36:00|768.79|765.99|768.79|765.99|768.79|765.99|768.79|765.99|0
1648686970000|2022-03-31 00:36:10|768.99|766.19|768.79|765.99|768.99|766.19|768.79|765.99|0
1648686980000|2022-03-31 00:36:20|768.6|765.8|768.6|765.8|768.6|765.8|768.6|765.8|0
1648686990000|2022-03-31 00:36:30|768.79|765.99|768.6|765.8|768.79|765.99|768.6|765.8|0
1648687000000|2022-03-31 00:36:40|768.79|765.99|768.6|765.8|768.79|765.99|768.6|765.8|0
1648687010000|2022-03-31 00:36:50|768.79|765.99|768.79|765.99|768.79|765.99|768.6|765.8|0
1648687020000|2022-03-31 00:37:00|768.99|766.19|769.18|766.38|769.18|766.38|768.99|766.19|0
1648687030000|2022-03-31 00:37:10|768.99|766.19|769.18|766.38|769.18|766.38|768.99|766.19|0
1648687040000|2022-03-31 00:37:20|768.99|766.19|768.79|765.99|768.99|766.19|768.79|765.99|0
1648687050000|2022-03-31 00:37:30|768.99|766.19|768.99|766.19|768.99|766.19|768.99|766.19|0
1648687060000|2022-03-31 00:37:40|769.08|766.28|769.08|766.28|769.08|766.28|769.08|766.28|0
1648687070000|2022-03-31 00:37:50|768.99|766.19|768.99|766.19|768.99|766.19|768.99|766.19|0
1648687090000|2022-03-31 00:38:10|769.18|766.38|769.18|766.38|769.18|766.38|768.99|766.19|0
1648687120000|2022-03-31 00:38:40|768.99|766.19|769.18|766.38|769.18|766.38|768.99|766.19|0
1648687150000|2022-03-31 00:39:10|768.99|766.19|769.18|766.38|769.18|766.38|768.99|766.19|0
1648687170000|2022-03-31 00:39:30|769.96|767.16|770.16|767.36|770.35|767.55|769.96|767.16|0
1648687180000|2022-03-31 00:39:40|770.35|767.55|770.35|767.55|770.35|767.55|770.35|767.55|0
1648687190000|2022-03-31 00:39:50|770.55|767.75|770.74|767.94|770.74|767.94|770.55|767.75|0
1648687200000|2022-03-31 00:40:00|770.94|768.14|770.55|767.75|770.94|768.14|770.55|767.75|0
1648687210000|2022-03-31 00:40:10|770.74|767.94|770.55|767.75|770.74|767.94|770.55|767.75|0
1648687220000|2022-03-31 00:40:20|770.83|768.03|770.94|768.14|770.94|768.14|770.83|768.03|0
1648687230000|2022-03-31 00:40:30|771.03|768.23|772.1|769.3|772.1|769.3|771.03|768.23|0
1648687240000|2022-03-31 00:40:40|771.91|769.11|772.1|769.3|772.1|769.3|771.91|769.11|0
1648687250000|2022-03-31 00:40:50|772.3|769.5|772.1|769.3|772.3|769.5|772.1|769.3|0
1648687260000|2022-03-31 00:41:00|772.2|769.4|772.69|769.89|772.69|769.89|772.2|769.4|0
1648687270000|2022-03-31 00:41:10|773.08|770.28|773.08|770.28|773.08|770.28|772.88|770.08|0
1648687280000|2022-03-31 00:41:20|773.27|770.47|773.27|770.47|773.47|770.67|773.27|770.47|0
1648687290000|2022-03-31 00:41:30|773.66|770.86|773.66|770.86|773.66|770.86|773.56|770.76|0
1648687300000|2022-03-31 00:41:40|773.27|770.47|773.66|770.86|773.66|770.86|773.27|770.47|0
1648687310000|2022-03-31 00:41:50|773.86|771.06|773.66|770.86|773.86|771.06|773.66|770.86|0
1648687320000|2022-03-31 00:42:00|773.27|770.47|772.69|769.89|773.27|770.47|772.69|769.89|0
1648687330000|2022-03-31 00:42:10|772.78|769.98|773.08|770.28|773.27|770.47|772.78|769.98|0
1648687340000|2022-03-31 00:42:20|773.27|770.47|773.08|770.28|773.27|770.47|773.08|770.28|0
1648687350000|2022-03-31 00:42:30|773.27|770.47|773.27|770.47|773.27|770.47|773.08|770.28|0
1648687370000|2022-03-31 00:42:50|773.47|770.67|773.47|770.67|773.66|770.86|773.47|770.67|0
1648687380000|2022-03-31 00:43:00|773.66|770.86|773.27|770.47|773.66|770.86|773.27|770.47|0
1648687390000|2022-03-31 00:43:10|773.47|770.67|773.27|770.47|773.47|770.67|773.08|770.28|0
1648687400000|2022-03-31 00:43:20|773.47|770.67|773.86|771.06|773.86|771.06|773.47|770.67|0
1648687410000|2022-03-31 00:43:30|774.05|771.25|774.25|771.45|774.25|771.45|774.05|771.25|0
1648687420000|2022-03-31 00:43:40|774.44|771.64|773.86|771.06|774.44|771.64|773.86|771.06|0
1648687430000|2022-03-31 00:43:50|773.66|770.86|773.66|770.86|773.76|770.96|773.66|770.86|0
1648687440000|2022-03-31 00:44:00|773.86|771.06|773.66|770.86|773.86|771.06|773.56|770.76|0
1648687450000|2022-03-31 00:44:10|773.86|771.06|773.66|770.86|773.86|771.06|773.66|770.86|0
1648687460000|2022-03-31 00:44:20|773.86|771.06|773.86|771.06|773.86|771.06|773.86|771.06|0
1648687470000|2022-03-31 00:44:30|773.66|770.86|773.66|770.86|773.86|771.06|773.66|770.86|0
1648687480000|2022-03-31 00:44:40|773.47|770.67|773.08|770.28|773.47|770.67|773.08|770.28|0
1648687500000|2022-03-31 00:45:00|773.27|770.47|773.08|770.28|773.27|770.47|773.08|770.28|0
1648687510000|2022-03-31 00:45:10|773.27|770.47|773.27|770.47|773.27|770.47|773.27|770.47|0
1648687520000|2022-03-31 00:45:20|773.08|770.28|772.88|770.08|773.08|770.28|772.88|770.08|0
1648687530000|2022-03-31 00:45:30|772.98|770.18|772.69|769.89|772.98|770.18|772.49|769.69|0
1648687540000|2022-03-31 00:45:40|772.49|769.69|772.69|769.89|772.69|769.89|772.49|769.69|0
1648687550000|2022-03-31 00:45:50|772.49|769.69|772.49|769.69|772.69|769.89|772.49|769.69|0
1648687560000|2022-03-31 00:46:00|772.69|769.89|772.49|769.69|772.69|769.89|772.49|769.69|0
1648687570000|2022-03-31 00:46:10|772.69|769.89|772.49|769.69|772.69|769.89|772.49|769.69|0
1648687580000|2022-03-31 00:46:20|772.69|769.89|772.59|769.79|772.69|769.89|772.59|769.79|0
1648687590000|2022-03-31 00:46:30|772.49|769.69|772.3|769.5|772.49|769.69|772.3|769.5|0
1648687600000|2022-03-31 00:46:40|772.49|769.69|772.39|769.59|772.49|769.69|772.3|769.5|0
1648687610000|2022-03-31 00:46:50|772.3|769.5|772.3|769.5|772.3|769.5|772.3|769.5|0
1648687620000|2022-03-31 00:47:00|772.49|769.69|772.3|769.5|772.49|769.69|772.3|769.5|0
1648687640000|2022-03-31 00:47:20|772.49|769.69|772.3|769.5|772.49|769.69|772.3|769.5|0
1648687650000|2022-03-31 00:47:30|772.49|769.69|772.49|769.69|772.49|769.69|772.49|769.69|0
1648687670000|2022-03-31 00:47:50|772.3|769.5|772.3|769.5|772.3|769.5|772.3|769.5|0
1648687690000|2022-03-31 00:48:10|772.1|769.3|772.1|769.3|772.3|769.5|772.1|769.3|0
1648687710000|2022-03-31 00:48:30|772.3|769.5|772.1|769.3|772.3|769.5|772.1|769.3|0
1648687730000|2022-03-31 00:48:50|771.91|769.11|771.91|769.11|771.91|769.11|771.91|769.11|0
1648687760000|2022-03-31 00:49:20|771.71|768.91|772.1|769.3|772.1|769.3|771.71|768.91|0
1648687780000|2022-03-31 00:49:40|772.39|769.59|772.49|769.69|772.49|769.69|772.39|769.59|0
1648687800000|2022-03-31 00:50:00|772.3|769.5|772.3|769.5|772.3|769.5|772.3|769.5|0
1648687810000|2022-03-31 00:50:10|772.49|769.69|772.88|770.08|772.88|770.08|772.49|769.69|0
1648687820000|2022-03-31 00:50:20|772.69|769.89|772.49|769.69|772.69|769.89|772.49|769.69|0
1648687830000|2022-03-31 00:50:30|772.69|769.89|772.69|769.89|772.69|769.89|772.69|769.89|0
1648687840000|2022-03-31 00:50:40|772.49|769.69|772.3|769.5|772.49|769.69|772.3|769.5|0
1648687860000|2022-03-31 00:51:00|772.49|769.69|772.49|769.69|772.49|769.69|772.49|769.69|0
1648687870000|2022-03-31 00:51:10|772.39|769.59|772.39|769.59|772.39|769.59|772.39|769.59|0
1648687880000|2022-03-31 00:51:20|772.3|769.5|772.3|769.5|772.3|769.5|772.3|769.5|0
1648687890000|2022-03-31 00:51:30|772.19|769.39|772.3|769.5|772.3|769.5|772.19|769.39|0
1648687900000|2022-03-31 00:51:40|772.19|769.39|772.19|769.39|772.3|769.5|772.19|769.39|0
1648687910000|2022-03-31 00:51:50|772.3|769.5|772.49|769.69|772.49|769.69|772.3|769.5|0
1648687920000|2022-03-31 00:52:00|772.69|769.89|772.69|769.89|772.69|769.89|772.69|769.89|0
1648687930000|2022-03-31 00:52:10|772.49|769.69|772.49|769.69|772.49|769.69|772.49|769.69|0
1648687940000|2022-03-31 00:52:20|772.58|769.78|772.49|769.69|772.58|769.78|772.49|769.69|0
1648687950000|2022-03-31 00:52:30|772.58|769.78|772.58|769.78|772.58|769.78|772.58|769.78|0
1648687960000|2022-03-31 00:52:40|772.68|769.88|772.68|769.88|772.68|769.88|772.68|769.88|0
1648687970000|2022-03-31 00:52:50|773.08|770.28|773.07|770.27|773.47|770.67|773.07|770.27|0
1648687980000|2022-03-31 00:53:00|773.27|770.47|773.27|770.47|773.27|770.47|773.27|770.47|0
1648687990000|2022-03-31 00:53:10|773.47|770.67|773.07|770.27|773.47|770.67|773.07|770.27|0
1648688000000|2022-03-31 00:53:20|773.27|770.47|773.27|770.47|773.27|770.47|773.27|770.47|0
1648688010000|2022-03-31 00:53:30|773.17|770.37|772.88|770.08|773.17|770.37|772.88|770.08|0
1648688020000|2022-03-31 00:53:40|773.07|770.27|773.27|770.47|773.27|770.47|773.07|770.27|0
1648688030000|2022-03-31 00:53:50|773.17|770.37|773.17|770.37|773.17|770.37|773.17|770.37|0
1648688040000|2022-03-31 00:54:00|773.07|770.27|772.88|770.08|773.07|770.27|772.88|770.08|0
1648688050000|2022-03-31 00:54:10|773.07|770.27|772.68|769.88|773.07|770.27|772.68|769.88|0
1648688060000|2022-03-31 00:54:20|772.88|770.08|772.88|770.08|773.07|770.27|772.88|770.08|0
1648688070000|2022-03-31 00:54:30|773.07|770.27|773.07|770.27|773.07|770.27|773.07|770.27|0
1648688080000|2022-03-31 00:54:40|772.88|770.08|772.88|770.08|772.88|770.08|772.88|770.08|0
1648688090000|2022-03-31 00:54:50|772.97|770.17|773.07|770.27|773.07|770.27|772.97|770.17|0
1648688100000|2022-03-31 00:55:00|772.97|770.17|772.68|769.88|772.97|770.17|772.68|769.88|0
1648688120000|2022-03-31 00:55:20|772.88|770.08|773.07|770.27|773.07|770.27|772.88|770.08|0
1648688130000|2022-03-31 00:55:30|772.88|770.08|773.07|770.27|773.07|770.27|772.88|770.08|0
1648688140000|2022-03-31 00:55:40|773.27|770.47|773.07|770.27|773.27|770.47|773.07|770.27|0
1648688160000|2022-03-31 00:56:00|773.27|770.47|773.27|770.47|773.27|770.47|773.27|770.47|0
1648688170000|2022-03-31 00:56:10|773.46|770.66|773.27|770.47|773.46|770.66|773.27|770.47|0
1648688180000|2022-03-31 00:56:20|773.17|770.37|773.17|770.37|773.17|770.37|773.17|770.37|0
1648688190000|2022-03-31 00:56:30|772.97|770.17|772.88|770.08|772.97|770.17|772.88|770.08|0
1648688220000|2022-03-31 00:57:00|772.68|769.88|772.88|770.08|772.88|770.08|772.68|769.88|0
1648688240000|2022-03-31 00:57:20|772.78|769.98|772.88|770.08|772.88|770.08|772.78|769.98|0
1648688270000|2022-03-31 00:57:50|772.78|769.98|772.68|769.88|772.78|769.98|772.68|769.88|0
1648688280000|2022-03-31 00:58:00|772.88|770.08|772.68|769.88|772.88|770.08|772.68|769.88|0
1648688290000|2022-03-31 00:58:10|772.88|770.08|772.68|769.88|772.88|770.08|772.68|769.88|0
1648688320000|2022-03-31 00:58:40|772.88|770.08|772.88|770.08|772.88|770.08|772.88|770.08|0
1648688330000|2022-03-31 00:58:50|773.07|770.27|772.88|770.08|773.07|770.27|772.88|770.08|0
1648688340000|2022-03-31 00:59:00|773.07|770.27|773.07|770.27|773.07|770.27|773.07|770.27|0
1648688350000|2022-03-31 00:59:10|773.27|770.47|773.07|770.27|773.27|770.47|773.07|770.27|0
1648688360000|2022-03-31 00:59:20|772.97|770.17|772.88|770.08|772.97|770.17|772.88|770.08|0
1648688370000|2022-03-31 00:59:30|772.97|770.17|773.07|770.27|773.07|770.27|772.88|770.08|0
1648688390000|2022-03-31 00:59:50|773.27|770.47|773.27|770.47|773.27|770.47|773.27|770.47|0
1648688400000|2022-03-31 01:00:00|773.17|770.37|773.17|770.37|773.17|770.37|773.07|770.27|0
1648688410000|2022-03-31 01:00:10|773.27|770.47|773.27|770.47|773.36|770.56|773.27|770.47|0
1648688420000|2022-03-31 01:00:20|773.36|770.56|773.66|770.86|773.66|770.86|773.36|770.56|0
1648688430000|2022-03-31 01:00:30|773.46|770.66|773.27|770.47|773.46|770.66|773.27|770.47|0
1648688440000|2022-03-31 01:00:40|773.36|770.56|773.27|770.47|773.36|770.56|773.27|770.47|0
1648688460000|2022-03-31 01:01:00|773.46|770.66|773.56|770.76|773.56|770.76|773.46|770.66|0
1648688470000|2022-03-31 01:01:10|773.66|770.86|773.66|770.86|773.66|770.86|773.66|770.86|0
1648688480000|2022-03-31 01:01:20|773.85|771.05|773.56|770.76|773.85|771.05|773.56|770.76|0
1648688490000|2022-03-31 01:01:30|773.66|770.86|773.46|770.66|773.66|770.86|773.46|770.66|0
1648688500000|2022-03-31 01:01:40|773.56|770.76|773.46|770.66|773.56|770.76|773.46|770.66|0
1648688510000|2022-03-31 01:01:50|773.27|770.47|773.36|770.56|773.46|770.66|773.27|770.47|0
1648688520000|2022-03-31 01:02:00|773.46|770.66|773.85|771.05|773.85|771.05|773.46|770.66|0
1648688540000|2022-03-31 01:02:20|773.66|770.86|773.66|770.86|773.66|770.86|773.66|770.86|0
1648688550000|2022-03-31 01:02:30|773.75|770.95|773.66|770.86|773.75|770.95|773.66|770.86|0
1648688580000|2022-03-31 01:03:00|773.85|771.05|773.85|771.05|773.85|771.05|773.85|771.05|0
1648688590000|2022-03-31 01:03:10|773.66|770.86|773.46|770.66|773.66|770.86|773.46|770.66|0
1648688610000|2022-03-31 01:03:30|773.36|770.56|773.46|770.66|773.46|770.66|773.36|770.56|0
1648688620000|2022-03-31 01:03:40|773.36|770.56|773.27|770.47|773.36|770.56|773.27|770.47|0
1648688630000|2022-03-31 01:03:50|773.36|770.56|773.46|770.66|773.46|770.66|773.36|770.56|0
1648688640000|2022-03-31 01:04:00|773.27|770.47|773.27|770.47|773.27|770.47|773.27|770.47|0
1648688650000|2022-03-31 01:04:10|773.07|770.27|773.27|770.47|773.27|770.47|773.07|770.27|0
1648688670000|2022-03-31 01:04:30|773.46|770.66|773.27|770.47|773.46|770.66|773.27|770.47|0
1648688690000|2022-03-31 01:04:50|773.07|770.27|772.88|770.08|773.07|770.27|772.88|770.08|0
1648688700000|2022-03-31 01:05:00|773.07|770.27|773.07|770.27|773.07|770.27|773.07|770.27|0
1648688710000|2022-03-31 01:05:10|772.97|770.17|773.07|770.27|773.07|770.27|772.97|770.17|0
1648688720000|2022-03-31 01:05:20|772.87|770.07|772.87|770.07|772.87|770.07|772.87|770.07|0
1648688750000|2022-03-31 01:05:50|772.68|769.88|772.68|769.88|772.68|769.88|772.68|769.88|0
1648688770000|2022-03-31 01:06:10|772.48|769.68|772.29|769.49|772.48|769.68|772.29|769.49|0
1648688780000|2022-03-31 01:06:20|772.09|769.29|772.29|769.49|772.29|769.49|772.09|769.29|0
1648688800000|2022-03-31 01:06:40|772.48|769.68|772.29|769.49|772.48|769.68|772.29|769.49|0
1648688810000|2022-03-31 01:06:50|772.38|769.58|772.38|769.58|772.38|769.58|772.38|769.58|0
1648688820000|2022-03-31 01:07:00|772.48|769.68|772.48|769.68|772.48|769.68|772.48|769.68|0
1648688830000|2022-03-31 01:07:10|772.29|769.49|772.29|769.49|772.29|769.49|772.29|769.49|0
1648688840000|2022-03-31 01:07:20|771.9|769.1|772.09|769.29|772.09|769.29|771.9|769.1|0
1648688850000|2022-03-31 01:07:30|771.9|769.1|771.9|769.1|771.9|769.1|771.9|769.1|0
1648688870000|2022-03-31 01:07:50|771.7|768.9|771.9|769.1|771.9|769.1|771.7|768.9|0
1648688910000|2022-03-31 01:08:30|772.09|769.29|772.09|769.29|772.09|769.29|772.09|769.29|0
1648688920000|2022-03-31 01:08:40|771.9|769.1|771.9|769.1|771.9|769.1|771.9|769.1|0
1648688940000|2022-03-31 01:09:00|771.7|768.9|771.51|768.71|771.7|768.9|771.51|768.71|0
1648688950000|2022-03-31 01:09:10|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648688990000|2022-03-31 01:09:50|771.9|769.1|771.9|769.1|771.9|769.1|771.9|769.1|0
1648689000000|2022-03-31 01:10:00|771.99|769.19|771.7|768.9|771.99|769.19|771.7|768.9|0
1648689010000|2022-03-31 01:10:10|771.9|769.1|771.9|769.1|771.9|769.1|771.9|769.1|0
1648689020000|2022-03-31 01:10:20|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689030000|2022-03-31 01:10:30|771.51|768.71|771.51|768.71|771.51|768.71|771.51|768.71|0
1648689040000|2022-03-31 01:10:40|771.12|768.32|771.12|768.32|771.12|768.32|771.12|768.32|0
1648689050000|2022-03-31 01:10:50|770.92|768.12|771.12|768.32|771.12|768.32|770.92|768.12|0
1648689060000|2022-03-31 01:11:00|771.21|768.41|771.31|768.51|771.31|768.51|771.21|768.41|0
1648689120000|2022-03-31 01:12:00|771.7|768.9|771.51|768.71|771.7|768.9|771.51|768.71|0
1648689140000|2022-03-31 01:12:20|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689170000|2022-03-31 01:12:50|771.51|768.71|771.7|768.9|771.7|768.9|771.51|768.71|0
1648689180000|2022-03-31 01:13:00|771.51|768.71|771.51|768.71|771.51|768.71|771.51|768.71|0
1648689200000|2022-03-31 01:13:20|771.6|768.8|771.6|768.8|771.7|768.9|771.6|768.8|0
1648689210000|2022-03-31 01:13:30|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689220000|2022-03-31 01:13:40|771.9|769.1|771.9|769.1|771.9|769.1|771.9|769.1|0
1648689230000|2022-03-31 01:13:50|772.09|769.29|772.09|769.29|772.09|769.29|772.09|769.29|0
1648689240000|2022-03-31 01:14:00|771.9|769.1|771.7|768.9|771.9|769.1|771.7|768.9|0
1648689250000|2022-03-31 01:14:10|771.79|768.99|771.7|768.9|771.79|768.99|771.7|768.9|0
1648689280000|2022-03-31 01:14:40|771.79|768.99|771.9|769.1|771.9|769.1|771.79|768.99|0
1648689290000|2022-03-31 01:14:50|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689300000|2022-03-31 01:15:00|771.9|769.1|771.51|768.71|771.9|769.1|771.51|768.71|0
1648689310000|2022-03-31 01:15:10|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689330000|2022-03-31 01:15:30|771.51|768.71|771.51|768.71|771.51|768.71|771.51|768.71|0
1648689340000|2022-03-31 01:15:40|771.7|768.9|771.6|768.8|771.7|768.9|771.6|768.8|0
1648689350000|2022-03-31 01:15:50|771.51|768.71|771.7|768.9|771.7|768.9|771.51|768.71|0
1648689360000|2022-03-31 01:16:00|771.9|769.1|771.9|769.1|771.9|769.1|771.9|769.1|0
1648689370000|2022-03-31 01:16:10|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689390000|2022-03-31 01:16:30|771.9|769.1|771.9|769.1|771.9|769.1|771.9|769.1|0
1648689400000|2022-03-31 01:16:40|772.09|769.29|771.9|769.1|772.09|769.29|771.9|769.1|0
1648689420000|2022-03-31 01:17:00|771.7|768.9|771.9|769.1|771.9|769.1|771.7|768.9|0
1648689430000|2022-03-31 01:17:10|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689440000|2022-03-31 01:17:20|771.89|769.09|771.89|769.09|771.89|769.09|771.89|769.09|0
1648689450000|2022-03-31 01:17:30|771.7|768.9|771.7|768.9|771.7|768.9|771.6|768.8|0
1648689460000|2022-03-31 01:17:40|771.6|768.8|771.6|768.8|771.7|768.9|771.6|768.8|0
1648689470000|2022-03-31 01:17:50|771.5|768.7|771.5|768.7|771.5|768.7|771.5|768.7|0
1648689500000|2022-03-31 01:18:20|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689520000|2022-03-31 01:18:40|771.5|768.7|771.5|768.7|771.5|768.7|771.5|768.7|0
1648689530000|2022-03-31 01:18:50|771.31|768.51|771.5|768.7|771.5|768.7|771.31|768.51|0
1648689560000|2022-03-31 01:19:20|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689580000|2022-03-31 01:19:40|771.89|769.09|771.79|768.99|771.89|769.09|771.79|768.99|0
1648689590000|2022-03-31 01:19:50|771.7|768.9|771.7|768.9|771.79|768.99|771.7|768.9|0
1648689630000|2022-03-31 01:20:30|771.5|768.7|771.31|768.51|771.5|768.7|771.31|768.51|0
1648689660000|2022-03-31 01:21:00|771.5|768.7|771.7|768.9|771.7|768.9|771.5|768.7|0
1648689670000|2022-03-31 01:21:10|771.6|768.8|771.5|768.7|771.6|768.8|771.5|768.7|0
1648689680000|2022-03-31 01:21:20|771.6|768.8|771.7|768.9|771.7|768.9|771.6|768.8|0
1648689690000|2022-03-31 01:21:30|771.6|768.8|771.6|768.8|771.6|768.8|771.6|768.8|0
1648689700000|2022-03-31 01:21:40|771.5|768.7|771.5|768.7|771.5|768.7|771.5|768.7|0
1648689710000|2022-03-31 01:21:50|771.7|768.9|771.89|769.09|771.89|769.09|771.7|768.9|0
1648689720000|2022-03-31 01:22:00|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689730000|2022-03-31 01:22:10|771.6|768.8|771.7|768.9|771.7|768.9|771.5|768.7|0
1648689740000|2022-03-31 01:22:20|771.89|769.09|771.7|768.9|771.89|769.09|771.7|768.9|0
1648689750000|2022-03-31 01:22:30|771.89|769.09|771.89|769.09|771.89|769.09|771.89|769.09|0
1648689780000|2022-03-31 01:23:00|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689790000|2022-03-31 01:23:10|771.89|769.09|771.89|769.09|771.89|769.09|771.89|769.09|0
1648689800000|2022-03-31 01:23:20|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648689810000|2022-03-31 01:23:30|771.5|768.7|771.5|768.7|771.5|768.7|771.5|768.7|0
1648689840000|2022-03-31 01:24:00|771.7|768.9|771.5|768.7|771.7|768.9|771.5|768.7|0
1648689850000|2022-03-31 01:24:10|771.6|768.8|771.5|768.7|771.6|768.8|771.5|768.7|0
1648689870000|2022-03-31 01:24:30|771.31|768.51|771.31|768.51|771.31|768.51|771.31|768.51|0
1648689890000|2022-03-31 01:24:50|771.11|768.31|771.11|768.31|771.21|768.41|771.11|768.31|0
1648689900000|2022-03-31 01:25:00|771.31|768.51|771.31|768.51|771.5|768.7|771.31|768.51|0
1648689940000|2022-03-31 01:25:40|771.11|768.31|771.31|768.51|771.31|768.51|771.11|768.31|0
1648689980000|2022-03-31 01:26:20|771.5|768.7|771.5|768.7|771.5|768.7|771.5|768.7|0
1648689990000|2022-03-31 01:26:30|771.4|768.6|771.31|768.51|771.4|768.6|771.31|768.51|0
1648690010000|2022-03-31 01:26:50|771.4|768.6|771.7|768.9|771.7|768.9|771.31|768.51|0
1648690020000|2022-03-31 01:27:00|771.5|768.7|771.5|768.7|771.5|768.7|771.5|768.7|0
1648690030000|2022-03-31 01:27:10|771.31|768.51|771.5|768.7|771.5|768.7|771.31|768.51|0
1648690040000|2022-03-31 01:27:20|771.31|768.51|771.31|768.51|771.31|768.51|771.31|768.51|0
1648690050000|2022-03-31 01:27:30|771.4|768.6|771.31|768.51|771.4|768.6|771.31|768.51|0
1648690060000|2022-03-31 01:27:40|771.4|768.6|771.5|768.7|771.5|768.7|771.4|768.6|0
1648690070000|2022-03-31 01:27:50|771.31|768.51|771.31|768.51|771.31|768.51|771.31|768.51|0
1648690080000|2022-03-31 01:28:00|771.11|768.31|771.2|768.4|771.31|768.51|771.11|768.31|0
1648690090000|2022-03-31 01:28:10|771.31|768.51|771.31|768.51|771.31|768.51|771.31|768.51|0
1648690100000|2022-03-31 01:28:20|771.5|768.7|771.5|768.7|771.5|768.7|771.5|768.7|0
1648690130000|2022-03-31 01:28:50|771.7|768.9|771.7|768.9|771.7|768.9|771.7|768.9|0
1648690150000|2022-03-31 01:29:10|771.89|769.09|771.89|769.09|771.89|769.09|771.89|769.09|0
1648690160000|2022-03-31 01:29:20|772.09|769.29|772.09|769.29|772.09|769.29|772.09|769.29|0
1648690170000|2022-03-31 01:29:30|772.28|769.48|771.98|769.18|772.28|769.48|771.89|769.09|0
1648690180000|2022-03-31 01:29:40|771.89|769.09|771.89|769.09|771.89|769.09|771.89|769.09|0
1648690190000|2022-03-31 01:29:50|771.98|769.18|772.08|769.28|772.08|769.28|771.98|769.18|0
1648690200000|2022-03-31 01:30:00|771.89|769.09|771.69|768.89|771.89|769.09|771.69|768.89|0
1648690210000|2022-03-31 01:30:10|771.89|769.09|771.89|769.09|771.89|769.09|771.89|769.09|0
1648690220000|2022-03-31 01:30:20|771.69|768.89|771.69|768.89|771.69|768.89|771.69|768.89|0
1648690230000|2022-03-31 01:30:30|771.59|768.79|771.69|768.89|771.69|768.89|771.59|768.79|0
1648690240000|2022-03-31 01:30:40|771.79|768.99|771.69|768.89|771.79|768.99|771.69|768.89|0
1648690260000|2022-03-31 01:31:00|771.5|768.7|771.5|768.7|771.5|768.7|771.5|768.7|0
1648690270000|2022-03-31 01:31:10|771.3|768.5|771.3|768.5|771.3|768.5|771.3|768.5|0
1648690280000|2022-03-31 01:31:20|771.4|768.6|771.69|768.89|771.69|768.89|771.4|768.6|0
1648690290000|2022-03-31 01:31:30|771.59|768.79|771.79|768.99|771.79|768.99|771.59|768.79|0
1648690300000|2022-03-31 01:31:40|771.89|769.09|771.89|769.09|771.89|769.09|771.79|768.99|0
1648690310000|2022-03-31 01:31:50|771.79|768.99|771.69|768.89|771.89|769.09|771.69|768.89|0
1648690320000|2022-03-31 01:32:00|771.89|769.09|772.08|769.28|772.08|769.28|771.89|769.09|0
1648690330000|2022-03-31 01:32:10|771.89|769.09|771.89|769.09|771.89|769.09|771.89|769.09|0
1648690340000|2022-03-31 01:32:20|772.08|769.28|772.18|769.38|772.18|769.38|772.08|769.28|0
1648690350000|2022-03-31 01:32:30|772.28|769.48|772.08|769.28|772.28|769.48|772.08|769.28|0
1648690360000|2022-03-31 01:32:40|772.28|769.48|772.08|769.28|772.28|769.48|772.08|769.28|0
1648690370000|2022-03-31 01:32:50|772.28|769.48|771.98|769.18|772.28|769.48|771.98|769.18|0
1648690380000|2022-03-31 01:33:00|772.08|769.28|771.89|769.09|772.08|769.28|771.89|769.09|0
1648690390000|2022-03-31 01:33:10|771.69|768.89|771.89|769.09|771.89|769.09|771.69|768.89|0
1648690400000|2022-03-31 01:33:20|772.08|769.28|772.28|769.48|772.28|769.48|772.08|769.28|0
1648690410000|2022-03-31 01:33:30|772.08|769.28|772.28|769.48|772.28|769.48|772.08|769.28|0
1648690420000|2022-03-31 01:33:40|772.47|769.67|772.28|769.48|772.47|769.67|772.28|769.48|0
1648690430000|2022-03-31 01:33:50|772.18|769.38|772.28|769.48|772.28|769.48|772.18|769.38|0
1648690440000|2022-03-31 01:34:00|772.37|769.57|772.47|769.67|772.67|769.87|772.37|769.57|0
1648690450000|2022-03-31 01:34:10|772.67|769.87|772.67|769.87|772.67|769.87|772.67|769.87|0
1648690460000|2022-03-31 01:34:20|772.86|770.06|773.06|770.26|773.06|770.26|772.86|770.06|0
1648690470000|2022-03-31 01:34:30|772.86|770.06|772.67|769.87|772.86|770.06|772.67|769.87|0
1648690480000|2022-03-31 01:34:40|772.86|770.06|772.86|770.06|772.86|770.06|772.86|770.06|0
1648690520000|2022-03-31 01:35:20|773.06|770.26|773.06|770.26|773.06|770.26|773.06|770.26|0
1648690530000|2022-03-31 01:35:30|772.86|770.06|772.86|770.06|772.86|770.06|772.86|770.06|0
1648690550000|2022-03-31 01:35:50|773.06|770.26|772.86|770.06|773.06|770.26|772.86|770.06|0
1648690580000|2022-03-31 01:36:20|773.06|770.26|772.86|770.06|773.06|770.26|772.86|770.06|0
1648690600000|2022-03-31 01:36:40|772.08|769.28|772.08|769.28|772.08|769.28|772.08|769.28|0
1648690610000|2022-03-31 01:36:50|772.28|769.48|772.08|769.28|772.28|769.48|772.08|769.28|0
1648690620000|2022-03-31 01:37:00|772.28|769.48|771.89|769.09|772.28|769.48|771.89|769.09|0
1648690630000|2022-03-31 01:37:10|772.08|769.28|772.08|769.28|772.08|769.28|772.08|769.28|0
1648690640000|2022-03-31 01:37:20|771.89|769.09|771.69|768.89|771.89|769.09|771.69|768.89|0
1648690650000|2022-03-31 01:37:30|771.5|768.7|771.5|768.7|771.69|768.89|771.5|768.7|0
1648690660000|2022-03-31 01:37:40|771.69|768.89|771.3|768.5|771.69|768.89|771.3|768.5|0
1648690670000|2022-03-31 01:37:50|771.5|768.7|771.3|768.5|771.5|768.7|771.3|768.5|0
1648690680000|2022-03-31 01:38:00|771.11|768.31|771.11|768.31|771.11|768.31|771.11|768.31|0
1648690690000|2022-03-31 01:38:10|771.4|768.6|771.11|768.31|771.4|768.6|771.11|768.31|0
1648690700000|2022-03-31 01:38:20|771.3|768.5|771.11|768.31|771.3|768.5|771.11|768.31|0
1648690710000|2022-03-31 01:38:30|771.3|768.5|771.11|768.31|771.3|768.5|771.11|768.31|0
1648690720000|2022-03-31 01:38:40|771.2|768.4|771.11|768.31|771.2|768.4|771.11|768.31|0
1648690730000|2022-03-31 01:38:50|771.3|768.5|771.11|768.31|771.3|768.5|771.11|768.31|0
1648690740000|2022-03-31 01:39:00|771.2|768.4|771.11|768.31|771.2|768.4|771.11|768.31|0
1648690790000|2022-03-31 01:39:50|771.3|768.5|771.3|768.5|771.3|768.5|771.3|768.5|0
1648690800000|2022-03-31 01:40:00|771.11|768.31|771.11|768.31|771.11|768.31|771.11|768.31|0
1648690810000|2022-03-31 01:40:10|770.91|768.11|770.91|768.11|770.91|768.11|770.91|768.11|0
1648690860000|2022-03-31 01:41:00|771.11|768.31|771.11|768.31|771.11|768.31|771.11|768.31|0
1648690870000|2022-03-31 01:41:10|771.3|768.5|770.91|768.11|771.3|768.5|770.91|768.11|0
1648690880000|2022-03-31 01:41:20|771.11|768.31|770.72|767.92|771.11|768.31|770.72|767.92|0
1648690900000|2022-03-31 01:41:40|770.91|768.11|770.91|768.11|771.11|768.31|770.91|768.11|0
1648690910000|2022-03-31 01:41:50|770.72|767.92|770.91|768.11|770.91|768.11|770.72|767.92|0
1648690930000|2022-03-31 01:42:10|771.11|768.31|771.11|768.31|771.11|768.31|771.11|768.31|0
1648690960000|2022-03-31 01:42:40|771.1|768.3|770.72|767.92|771.1|768.3|770.72|767.92|0
1648690980000|2022-03-31 01:43:00|770.91|768.11|771.1|768.3|771.1|768.3|770.91|768.11|0
1648690990000|2022-03-31 01:43:10|771.3|768.5|771.3|768.5|771.3|768.5|771.3|768.5|0
1648691010000|2022-03-31 01:43:30|771.49|768.69|771.49|768.69|771.49|768.69|771.3|768.5|0
1648691040000|2022-03-31 01:44:00|771.69|768.89|771.49|768.69|771.69|768.89|771.49|768.69|0
1648691060000|2022-03-31 01:44:20|771.3|768.5|771.1|768.3|771.3|768.5|771.1|768.3|0
1648691070000|2022-03-31 01:44:30|770.91|768.11|770.91|768.11|770.91|768.11|770.91|768.11|0
1648691080000|2022-03-31 01:44:40|771.1|768.3|771.1|768.3|771.1|768.3|771.1|768.3|0
1648691100000|2022-03-31 01:45:00|771.3|768.5|771.1|768.3|771.3|768.5|771.1|768.3|0
1648691110000|2022-03-31 01:45:10|770.91|768.11|770.91|768.11|770.91|768.11|770.91|768.11|0
1648691120000|2022-03-31 01:45:20|771.1|768.3|771.1|768.3|771.2|768.4|771.1|768.3|0
1648691130000|2022-03-31 01:45:30|771.2|768.4|771.3|768.5|771.3|768.5|771.1|768.3|0
1648691140000|2022-03-31 01:45:40|771.1|768.3|771.1|768.3|771.1|768.3|771.1|768.3|0
1648691160000|2022-03-31 01:46:00|771|768.2|770.91|768.11|771|768.2|770.91|768.11|0
1648691170000|2022-03-31 01:46:10|770.81|768.01|770.91|768.11|770.91|768.11|770.81|768.01|0
1648691190000|2022-03-31 01:46:30|770.71|767.91|770.91|768.11|770.91|768.11|770.71|767.91|0
1648691200000|2022-03-31 01:46:40|770.81|768.01|770.71|767.91|770.81|768.01|770.71|767.91|0
1648691240000|2022-03-31 01:47:20|770.91|768.11|771.1|768.3|771.1|768.3|770.91|768.11|0
1648691250000|2022-03-31 01:47:30|771.2|768.4|771.2|768.4|771.2|768.4|771.2|768.4|0
1648691260000|2022-03-31 01:47:40|771.1|768.3|771.3|768.5|771.3|768.5|771.1|768.3|0
1648691290000|2022-03-31 01:48:10|771.2|768.4|771.3|768.5|771.3|768.5|771.2|768.4|0
1648691300000|2022-03-31 01:48:20|771.49|768.69|771.88|769.08|771.88|769.08|771.49|768.69|0
1648691310000|2022-03-31 01:48:30|771.78|768.98|771.69|768.89|771.78|768.98|771.69|768.89|0
1648691320000|2022-03-31 01:48:40|771.59|768.79|771.69|768.89|771.69|768.89|771.49|768.69|0
1648691330000|2022-03-31 01:48:50|771.49|768.69|771.49|768.69|771.69|768.89|771.49|768.69|0
1648691340000|2022-03-31 01:49:00|771.3|768.5|771.3|768.5|771.3|768.5|771.3|768.5|0
1648691350000|2022-03-31 01:49:10|771.49|768.69|771.3|768.5|771.49|768.69|771.3|768.5|0
1648691360000|2022-03-31 01:49:20|771.1|768.3|771.1|768.3|771.1|768.3|771.1|768.3|0
1648691370000|2022-03-31 01:49:30|771.3|768.5|771.3|768.5|771.3|768.5|771.2|768.4|0
1648691380000|2022-03-31 01:49:40|771.2|768.4|771.3|768.5|771.3|768.5|771.2|768.4|0
1648691390000|2022-03-31 01:49:50|771.2|768.4|771.2|768.4|771.2|768.4|771.2|768.4|0
1648691400000|2022-03-31 01:50:00|771.3|768.5|771.3|768.5|771.3|768.5|771.3|768.5|0
1648691410000|2022-03-31 01:50:10|771.49|768.69|771.49|768.69|771.49|768.69|771.39|768.59|0
1648691420000|2022-03-31 01:50:20|771.69|768.89|771.69|768.89|771.69|768.89|771.69|768.89|0
1648691430000|2022-03-31 01:50:30|771.49|768.69|771.49|768.69|771.49|768.69|771.49|768.69|0
1648691440000|2022-03-31 01:50:40|771.69|768.89|771.69|768.89|771.88|769.08|771.69|768.89|0
1648691450000|2022-03-31 01:50:50|771.88|769.08|771.88|769.08|771.88|769.08|771.88|769.08|0
1648691460000|2022-03-31 01:51:00|772.08|769.28|771.78|768.98|772.08|769.28|771.78|768.98|0
1648691470000|2022-03-31 01:51:10|771.69|768.89|771.69|768.89|771.69|768.89|771.69|768.89|0
1648691490000|2022-03-31 01:51:30|771.88|769.08|771.88|769.08|771.88|769.08|771.88|769.08|0
1648691500000|2022-03-31 01:51:40|771.69|768.89|771.69|768.89|771.69|768.89|771.69|768.89|0
1648691510000|2022-03-31 01:51:50|771.58|768.78|771.49|768.69|771.58|768.78|771.49|768.69|0
1648691520000|2022-03-31 01:52:00|771.58|768.78|771.69|768.89|771.69|768.89|771.58|768.78|0
1648691530000|2022-03-31 01:52:10|771.88|769.08|771.69|768.89|771.88|769.08|771.69|768.89|0
1648691540000|2022-03-31 01:52:20|771.78|768.98|771.88|769.08|771.88|769.08|771.78|768.98|0
1648691550000|2022-03-31 01:52:30|771.78|768.98|771.69|768.89|771.78|768.98|771.69|768.89|0
1648691600000|2022-03-31 01:53:20|771.49|768.69|771.49|768.69|771.58|768.78|771.49|768.69|0
1648691610000|2022-03-31 01:53:30|771.58|768.78|771.49|768.69|771.58|768.78|771.49|768.69|0
1648691630000|2022-03-31 01:53:50|771.58|768.78|771.49|768.69|771.58|768.78|771.49|768.69|0
1648691640000|2022-03-31 01:54:00|771.3|768.5|771.3|768.5|771.3|768.5|771.3|768.5|0
1648691660000|2022-03-31 01:54:20|771.1|768.3|771.3|768.5|771.3|768.5|771.1|768.3|0
1648691690000|2022-03-31 01:54:50|771.29|768.49|771.29|768.49|771.29|768.49|771.29|768.49|0
1648691710000|2022-03-31 01:55:10|771.1|768.3|771.1|768.3|771.1|768.3|771.1|768.3|0
1648691720000|2022-03-31 01:55:20|771.19|768.39|771.29|768.49|771.29|768.49|771.19|768.39|0
1648691730000|2022-03-31 01:55:30|771.1|768.3|771.1|768.3|771.29|768.49|771.1|768.3|0
1648691760000|2022-03-31 01:56:00|770.9|768.1|770.9|768.1|770.9|768.1|770.9|768.1|0
1648691770000|2022-03-31 01:56:10|771.1|768.3|771.1|768.3|771.1|768.3|771.1|768.3|0
1648691800000|2022-03-31 01:56:40|771.29|768.49|771.1|768.3|771.29|768.49|771.1|768.3|0
1648691820000|2022-03-31 01:57:00|770.9|768.1|770.9|768.1|771|768.2|770.9|768.1|0
1648691860000|2022-03-31 01:57:40|771|768.2|771|768.2|771|768.2|771|768.2|0
1648691870000|2022-03-31 01:57:50|771.1|768.3|771.1|768.3|771.1|768.3|771.1|768.3|0
1648691880000|2022-03-31 01:58:00|771|768.2|771.1|768.3|771.1|768.3|770.9|768.1|0
1648691890000|2022-03-31 01:58:10|770.9|768.1|770.9|768.1|770.9|768.1|770.9|768.1|0
1648691900000|2022-03-31 01:58:20|771.1|768.3|770.9|768.1|771.1|768.3|770.9|768.1|0
1648691940000|2022-03-31 01:59:00|771|768.2|771.1|768.3|771.29|768.49|771|768.2|0
1648691950000|2022-03-31 01:59:10|771|768.2|771.1|768.3|771.1|768.3|770.9|768.1|0
1648691960000|2022-03-31 01:59:20|771.19|768.39|771.19|768.39|771.19|768.39|771.19|768.39|0
1648691970000|2022-03-31 01:59:30|771.29|768.49|771.1|768.3|771.29|768.49|771.1|768.3|0
1648691980000|2022-03-31 01:59:40|771.29|768.49|771.29|768.49|771.29|768.49|771.29|768.49|0
1648692000000|2022-03-31 02:00:00|771.1|768.3|771.1|768.3|771.1|768.3|771.1|768.3|0
1648692010000|2022-03-31 02:00:10|771.29|768.49|771.29|768.49|771.29|768.49|771.19|768.39|0
1648692020000|2022-03-31 02:00:20|771.1|768.3|770.9|768.1|771.1|768.3|770.9|768.1|0
1648692050000|2022-03-31 02:00:50|771.1|768.3|771.1|768.3|771.1|768.3|771.1|768.3|0
1648692060000|2022-03-31 02:01:00|771.29|768.49|771.29|768.49|771.29|768.49|771.29|768.49|0
1648692080000|2022-03-31 02:01:20|771.1|768.3|771.1|768.3|771.1|768.3|771.1|768.3|0
1648692090000|2022-03-31 02:01:30|771.19|768.39|771.1|768.3|771.29|768.49|771.1|768.3|0
1648692100000|2022-03-31 02:01:40|771|768.2|771.1|768.3|771.1|768.3|771|768.2|0
1648692110000|2022-03-31 02:01:50|770.71|767.91|770.71|767.91|770.71|767.91|770.71|767.91|0
1648692120000|2022-03-31 02:02:00|770.8|768|770.71|767.91|770.9|768.1|770.71|767.91|0
1648692170000|2022-03-31 02:02:50|770.9|768.1|770.9|768.1|770.9|768.1|770.9|768.1|0
1648692180000|2022-03-31 02:03:00|770.71|767.91|770.71|767.91|770.71|767.91|770.71|767.91|0
1648692190000|2022-03-31 02:03:10|770.51|767.71|770.61|767.81|770.61|767.81|770.51|767.71|0
1648692200000|2022-03-31 02:03:20|770.51|767.71|770.32|767.52|770.51|767.71|770.12|767.32|0
1648692220000|2022-03-31 02:03:40|770.51|767.71|770.22|767.42|770.51|767.71|770.12|767.32|0
1648692230000|2022-03-31 02:03:50|770.12|767.32|770.12|767.32|770.32|767.52|770.12|767.32|0
1648692250000|2022-03-31 02:04:10|770.32|767.52|770.51|767.71|770.51|767.71|770.32|767.52|0
1648692260000|2022-03-31 02:04:20|770.32|767.52|770.32|767.52|770.41|767.61|770.32|767.52|0
1648692270000|2022-03-31 02:04:30|770.22|767.42|770.12|767.32|770.22|767.42|770.12|767.32|0
1648692290000|2022-03-31 02:04:50|769.73|766.93|769.93|767.13|769.93|767.13|769.73|766.93|0
1648692300000|2022-03-31 02:05:00|770.22|767.42|770.22|767.42|770.22|767.42|770.22|767.42|0
1648692310000|2022-03-31 02:05:10|770.12|767.32|769.93|767.13|770.12|767.32|769.93|767.13|0
1648692320000|2022-03-31 02:05:20|770.12|767.32|770.12|767.32|770.12|767.32|770.12|767.32|0
1648692330000|2022-03-31 02:05:30|770.21|767.41|770.12|767.32|770.21|767.41|770.12|767.32|0
1648692340000|2022-03-31 02:05:40|770.02|767.22|769.93|767.13|770.02|767.22|769.93|767.13|0
1648692350000|2022-03-31 02:05:50|769.73|766.93|769.73|766.93|769.73|766.93|769.73|766.93|0
1648692370000|2022-03-31 02:06:10|769.93|767.13|769.83|767.03|769.93|767.13|769.83|767.03|0
1648692380000|2022-03-31 02:06:20|769.73|766.93|769.73|766.93|769.83|767.03|769.73|766.93|0
1648692390000|2022-03-31 02:06:30|769.93|767.13|769.93|767.13|769.93|767.13|769.93|767.13|0
1648692400000|2022-03-31 02:06:40|770.12|767.32|770.32|767.52|770.32|767.52|770.12|767.32|0
1648692410000|2022-03-31 02:06:50|770.12|767.32|770.32|767.52|770.32|767.52|770.12|767.32|0
1648692420000|2022-03-31 02:07:00|770.12|767.32|770.12|767.32|770.12|767.32|770.12|767.32|0
1648692430000|2022-03-31 02:07:10|770.21|767.41|770.12|767.32|770.21|767.41|770.12|767.32|0
1648692450000|2022-03-31 02:07:30|770.32|767.52|770.32|767.52|770.32|767.52|770.32|767.52|0
1648692460000|2022-03-31 02:07:40|770.71|767.91|770.71|767.91|770.71|767.91|770.71|767.91|0
1648692480000|2022-03-31 02:08:00|770.9|768.1|770.9|768.1|770.9|768.1|770.9|768.1|0
1648692490000|2022-03-31 02:08:10|770.7|767.9|770.7|767.9|770.7|767.9|770.7|767.9|0
1648692500000|2022-03-31 02:08:20|770.51|767.71|770.51|767.71|770.51|767.71|770.51|767.71|0
1648692510000|2022-03-31 02:08:30|770.32|767.52|769.93|767.13|770.32|767.52|769.93|767.13|0
1648692520000|2022-03-31 02:08:40|770.12|767.32|770.12|767.32|770.12|767.32|770.12|767.32|0
1648692540000|2022-03-31 02:09:00|769.93|767.13|770.21|767.41|770.21|767.41|769.93|767.13|0
1648692550000|2022-03-31 02:09:10|770.31|767.51|770.31|767.51|770.51|767.71|770.31|767.51|0
1648692560000|2022-03-31 02:09:20|770.51|767.71|770.41|767.61|770.51|767.71|770.31|767.51|0
1648692570000|2022-03-31 02:09:30|770.51|767.71|770.51|767.71|770.51|767.71|770.51|767.71|0
1648692580000|2022-03-31 02:09:40|770.31|767.51|770.31|767.51|770.31|767.51|770.31|767.51|0
1648692590000|2022-03-31 02:09:50|770.41|767.61|770.51|767.71|770.51|767.71|770.41|767.61|0
1648692600000|2022-03-31 02:10:00|770.7|767.9|770.7|767.9|770.7|767.9|770.7|767.9|0
1648692660000|2022-03-31 02:11:00|770.31|767.51|770.31|767.51|770.31|767.51|770.31|767.51|0
1648692670000|2022-03-31 02:11:10|770.51|767.71|770.31|767.51|770.51|767.71|770.31|767.51|0
1648692680000|2022-03-31 02:11:20|770.51|767.71|770.51|767.71|770.51|767.71|770.51|767.71|0
1648692690000|2022-03-31 02:11:30|770.7|767.9|770.7|767.9|770.7|767.9|770.6|767.8|0
1648692700000|2022-03-31 02:11:40|770.51|767.71|770.7|767.9|770.7|767.9|770.51|767.71|0
1648692720000|2022-03-31 02:12:00|770.9|768.1|770.9|768.1|770.9|768.1|770.9|768.1|0
1648692730000|2022-03-31 02:12:10|770.7|767.9|770.7|767.9|770.7|767.9|770.51|767.71|0
1648692740000|2022-03-31 02:12:20|770.9|768.1|770.9|768.1|770.9|768.1|770.9|768.1|0
1648692770000|2022-03-31 02:12:50|770.7|767.9|770.7|767.9|770.7|767.9|770.7|767.9|0
1648692780000|2022-03-31 02:13:00|770.9|768.1|770.9|768.1|770.9|768.1|770.9|768.1|0
1648692810000|2022-03-31 02:13:30|770.8|768|770.9|768.1|770.9|768.1|770.8|768|0
1648692840000|2022-03-31 02:14:00|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648692910000|2022-03-31 02:15:10|771.29|768.49|771.29|768.49|771.29|768.49|771.29|768.49|0
1648692970000|2022-03-31 02:16:10|771.09|768.29|771.29|768.49|771.29|768.49|771.09|768.29|0
1648692980000|2022-03-31 02:16:20|771.19|768.39|771.29|768.49|771.29|768.49|771.19|768.39|0
1648692990000|2022-03-31 02:16:30|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648693000000|2022-03-31 02:16:40|771.18|768.38|771.09|768.29|771.18|768.38|771.09|768.29|0
1648693010000|2022-03-31 02:16:50|770.9|768.1|770.9|768.1|770.9|768.1|770.9|768.1|0
1648693060000|2022-03-31 02:17:40|770.99|768.19|770.9|768.1|770.99|768.19|770.9|768.1|0
1648693080000|2022-03-31 02:18:00|770.99|768.19|771.09|768.29|771.09|768.29|770.99|768.19|0
1648693210000|2022-03-31 02:20:10|771.28|768.48|771.28|768.48|771.28|768.48|771.28|768.48|0
1648693220000|2022-03-31 02:20:20|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648693260000|2022-03-31 02:21:00|770.89|768.09|771.09|768.29|771.09|768.29|770.89|768.09|0
1648693340000|2022-03-31 02:22:20|770.89|768.09|770.89|768.09|770.89|768.09|770.89|768.09|0
1648693370000|2022-03-31 02:22:50|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648693420000|2022-03-31 02:23:40|771.28|768.48|771.28|768.48|771.28|768.48|771.28|768.48|0
1648693470000|2022-03-31 02:24:30|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648693480000|2022-03-31 02:24:40|771.28|768.48|771.28|768.48|771.28|768.48|771.28|768.48|0
1648693490000|2022-03-31 02:24:50|771.48|768.68|770.89|768.09|771.48|768.68|770.89|768.09|0
1648693500000|2022-03-31 02:25:00|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648693530000|2022-03-31 02:25:30|770.89|768.09|770.89|768.09|770.89|768.09|770.89|768.09|0
1648693560000|2022-03-31 02:26:00|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648693590000|2022-03-31 02:26:30|770.89|768.09|770.89|768.09|770.89|768.09|770.89|768.09|0
1648693600000|2022-03-31 02:26:40|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648693610000|2022-03-31 02:26:50|771.28|768.48|771.28|768.48|771.28|768.48|771.28|768.48|0
1648693630000|2022-03-31 02:27:10|770.89|768.09|770.89|768.09|770.89|768.09|770.89|768.09|0
1648693650000|2022-03-31 02:27:30|770.7|767.9|770.7|767.9|770.7|767.9|770.7|767.9|0
1648693660000|2022-03-31 02:27:40|770.5|767.7|770.7|767.9|770.7|767.9|770.5|767.7|0
1648693680000|2022-03-31 02:28:00|770.99|768.19|771.09|768.29|771.09|768.29|770.99|768.19|0
1648693690000|2022-03-31 02:28:10|770.89|768.09|770.89|768.09|770.89|768.09|770.89|768.09|0
1648693700000|2022-03-31 02:28:20|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648693730000|2022-03-31 02:28:50|771.28|768.48|771.09|768.29|771.28|768.48|771.09|768.29|0
1648693740000|2022-03-31 02:29:00|771.18|768.38|771.09|768.29|771.18|768.38|771.09|768.29|0
1648693760000|2022-03-31 02:29:20|770.89|768.09|770.89|768.09|770.89|768.09|770.89|768.09|0
1648693800000|2022-03-31 02:30:00|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648693810000|2022-03-31 02:30:10|771.28|768.48|771.09|768.29|771.28|768.48|771.09|768.29|0
1648693830000|2022-03-31 02:30:30|770.98|768.18|770.89|768.09|770.98|768.18|770.89|768.09|0
1648693840000|2022-03-31 02:30:40|770.79|767.99|770.7|767.9|770.79|767.99|770.7|767.9|0
1648693850000|2022-03-31 02:30:50|771.09|768.29|771.09|768.29|771.09|768.29|771.09|768.29|0
1648693860000|2022-03-31 02:31:00|771.18|768.38|771.18|768.38|771.28|768.48|771.18|768.38|0
1648693870000|2022-03-31 02:31:10|771.09|768.29|771.18|768.38|771.18|768.38|771.09|768.29|0
1648693880000|2022-03-31 02:31:20|771.28|768.48|771.28|768.48|771.28|768.48|771.09|768.29|0
1648693920000|2022-03-31 02:32:00|771.48|768.68|771.47|768.67|771.48|768.68|771.47|768.67|0
1648693930000|2022-03-31 02:32:10|771.28|768.48|771.47|768.67|771.47|768.67|771.28|768.48|0
1648693940000|2022-03-31 02:32:20|771.28|768.48|771.28|768.48|771.28|768.48|771.28|768.48|0
1648693980000|2022-03-31 02:33:00|771.37|768.57|771.47|768.67|771.47|768.67|771.37|768.57|0
1648694020000|2022-03-31 02:33:40|771.28|768.48|771.28|768.48|771.28|768.48|771.28|768.48|0
1648694030000|2022-03-31 02:33:50|771.37|768.57|771.47|768.67|771.47|768.67|771.37|768.57|0
1648694100000|2022-03-31 02:35:00|771.67|768.87|771.67|768.87|771.67|768.87|771.67|768.87|0
1648694200000|2022-03-31 02:36:40|771.86|769.06|771.86|769.06|771.86|769.06|771.86|769.06|0
1648694220000|2022-03-31 02:37:00|771.96|769.16|772.06|769.26|772.06|769.26|771.96|769.16|0
1648694230000|2022-03-31 02:37:10|772.45|769.65|772.25|769.45|772.45|769.65|772.25|769.45|0
1648694240000|2022-03-31 02:37:20|772.45|769.65|772.64|769.84|772.64|769.84|772.45|769.65|0
1648694260000|2022-03-31 02:37:40|772.84|770.04|772.84|770.04|772.84|770.04|772.84|770.04|0
1648694270000|2022-03-31 02:37:50|772.64|769.84|772.64|769.84|772.64|769.84|772.64|769.84|0
1648694280000|2022-03-31 02:38:00|772.45|769.65|772.45|769.65|772.45|769.65|772.45|769.65|0
1648694290000|2022-03-31 02:38:10|772.64|769.84|772.45|769.65|772.64|769.84|772.45|769.65|0
1648694350000|2022-03-31 02:39:10|772.54|769.74|772.45|769.65|772.64|769.84|772.45|769.65|0
1648694360000|2022-03-31 02:39:20|772.54|769.74|772.45|769.65|772.54|769.74|772.45|769.65|0
1648694370000|2022-03-31 02:39:30|772.54|769.74|772.54|769.74|772.54|769.74|772.54|769.74|0
1648694380000|2022-03-31 02:39:40|772.45|769.65|772.45|769.65|772.64|769.84|772.45|769.65|0
1648694390000|2022-03-31 02:39:50|772.64|769.84|772.45|769.65|772.64|769.84|772.45|769.65|0
1648694400000|2022-03-31 02:40:00|772.54|769.74|772.45|769.65|772.64|769.84|772.45|769.65|0
1648694410000|2022-03-31 02:40:10|772.25|769.45|772.06|769.26|772.25|769.45|772.06|769.26|0
1648694420000|2022-03-31 02:40:20|772.15|769.35|772.06|769.26|772.15|769.35|772.06|769.26|0
1648694440000|2022-03-31 02:40:40|771.86|769.06|771.86|769.06|771.86|769.06|771.86|769.06|0
1648694450000|2022-03-31 02:40:50|772.06|769.26|772.06|769.26|772.06|769.26|772.06|769.26|0
1648694460000|2022-03-31 02:41:00|771.86|769.06|771.86|769.06|771.86|769.06|771.86|769.06|0
1648694480000|2022-03-31 02:41:20|771.76|768.96|771.76|768.96|771.76|768.96|771.76|768.96|0
1648694490000|2022-03-31 02:41:30|771.67|768.87|771.67|768.87|771.67|768.87|771.67|768.87|0
1648694520000|2022-03-31 02:42:00|771.86|769.06|771.76|768.96|771.86|769.06|771.76|768.96|0
1648694530000|2022-03-31 02:42:10|771.67|768.87|771.67|768.87|771.67|768.87|771.67|768.87|0
1648694540000|2022-03-31 02:42:20|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1648694550000|2022-03-31 02:42:30|771.28|768.48|771.28|768.48|771.28|768.48|771.28|768.48|0
1648694560000|2022-03-31 02:42:40|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1648694590000|2022-03-31 02:43:10|771.56|768.76|771.47|768.67|771.56|768.76|771.47|768.67|0
1648694610000|2022-03-31 02:43:30|771.67|768.87|771.67|768.87|771.67|768.87|771.67|768.87|0
1648694660000|2022-03-31 02:44:20|771.76|768.96|771.67|768.87|771.76|768.96|771.67|768.87|0
1648694670000|2022-03-31 02:44:30|771.86|769.06|771.76|768.96|771.86|769.06|771.76|768.96|0
1648694680000|2022-03-31 02:44:40|771.86|769.06|771.86|769.06|771.86|769.06|771.86|769.06|0
1648694690000|2022-03-31 02:44:50|771.66|768.86|771.66|768.86|771.66|768.86|771.66|768.86|0
1648694720000|2022-03-31 02:45:20|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1648694740000|2022-03-31 02:45:40|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1648694750000|2022-03-31 02:45:50|771.27|768.47|771.27|768.47|771.37|768.57|771.27|768.47|0
1648694760000|2022-03-31 02:46:00|771.08|768.28|771.08|768.28|771.08|768.28|771.08|768.28|0
1648694790000|2022-03-31 02:46:30|771.17|768.37|771.27|768.47|771.27|768.47|771.17|768.37|0
1648694800000|2022-03-31 02:46:40|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1648694830000|2022-03-31 02:47:10|771.37|768.57|771.47|768.67|771.47|768.67|771.27|768.47|0
1648694850000|2022-03-31 02:47:30|771.66|768.86|771.66|768.86|771.66|768.86|771.66|768.86|0
1648694860000|2022-03-31 02:47:40|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1648694870000|2022-03-31 02:47:50|771.66|768.86|771.66|768.86|771.66|768.86|771.66|768.86|0
1648694880000|2022-03-31 02:48:00|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1648694900000|2022-03-31 02:48:20|771.08|768.28|771.08|768.28|771.08|768.28|771.08|768.28|0
1648694930000|2022-03-31 02:48:50|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1648694940000|2022-03-31 02:49:00|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1648694950000|2022-03-31 02:49:10|771.66|768.86|771.66|768.86|771.66|768.86|771.66|768.86|0
1648694970000|2022-03-31 02:49:30|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1648695000000|2022-03-31 02:50:00|771.56|768.76|771.56|768.76|771.56|768.76|771.56|768.76|0
1648695010000|2022-03-31 02:50:10|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1648695020000|2022-03-31 02:50:20|771.37|768.57|771.27|768.47|771.47|768.67|771.27|768.47|0
1648695030000|2022-03-31 02:50:30|771.08|768.28|771.27|768.47|771.27|768.47|771.08|768.28|0
1648695060000|2022-03-31 02:51:00|771.08|768.28|771.27|768.47|771.27|768.47|771.08|768.28|0
1648695120000|2022-03-31 02:52:00|771.17|768.37|771.27|768.47|771.27|768.47|771.17|768.37|0
1648695130000|2022-03-31 02:52:10|771.08|768.28|771.08|768.28|771.08|768.28|771.08|768.28|0
1648695140000|2022-03-31 02:52:20|771.27|768.47|771.27|768.47|771.27|768.47|771.08|768.28|0
1648695210000|2022-03-31 02:53:30|771.08|768.28|771.08|768.28|771.08|768.28|771.08|768.28|0
1648695220000|2022-03-31 02:53:40|771.27|768.47|771.08|768.28|771.27|768.47|771.08|768.28|0
1648695260000|2022-03-31 02:54:20|770.97|768.17|771.08|768.28|771.08|768.28|770.97|768.17|0
1648695290000|2022-03-31 02:54:50|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1648695300000|2022-03-31 02:55:00|771.17|768.37|771.08|768.28|771.17|768.37|771.08|768.28|0
1648695310000|2022-03-31 02:55:10|770.88|768.08|770.88|768.08|770.88|768.08|770.88|768.08|0
1648695320000|2022-03-31 02:55:20|771.08|768.28|771.08|768.28|771.08|768.28|771.08|768.28|0
1648695350000|2022-03-31 02:55:50|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1648695360000|2022-03-31 02:56:00|771.08|768.28|771.27|768.47|771.27|768.47|771.08|768.28|0
1648695370000|2022-03-31 02:56:10|771.47|768.67|771.27|768.47|771.47|768.67|771.27|768.47|0
1648695380000|2022-03-31 02:56:20|771.47|768.67|771.47|768.67|771.47|768.67|771.47|768.67|0
1648695390000|2022-03-31 02:56:30|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1648695420000|2022-03-31 02:57:00|771.46|768.66|771.46|768.66|771.46|768.66|771.46|768.66|0
1648695430000|2022-03-31 02:57:10|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1648695480000|2022-03-31 02:58:00|771.46|768.66|771.66|768.86|771.66|768.86|771.46|768.66|0
1648695490000|2022-03-31 02:58:10|771.27|768.47|771.46|768.66|771.46|768.66|771.27|768.47|0
1648695500000|2022-03-31 02:58:20|771.36|768.56|771.27|768.47|771.46|768.66|771.27|768.47|0
1648695520000|2022-03-31 02:58:40|771.07|768.27|771.07|768.27|771.07|768.27|771.07|768.27|0
1648695540000|2022-03-31 02:59:00|770.88|768.08|771.17|768.37|771.27|768.47|770.88|768.08|0
1648695550000|2022-03-31 02:59:10|771.07|768.27|771.07|768.27|771.07|768.27|771.07|768.27|0
1648695570000|2022-03-31 02:59:30|770.97|768.17|771.07|768.27|771.07|768.27|770.97|768.17|0
1648695580000|2022-03-31 02:59:40|770.88|768.08|770.88|768.08|770.88|768.08|770.88|768.08|0
1648695590000|2022-03-31 02:59:50|771.07|768.27|771.07|768.27|771.07|768.27|771.07|768.27|0
1648695620000|2022-03-31 03:00:20|771.46|768.66|771.27|768.47|771.46|768.66|771.27|768.47|0
1648695630000|2022-03-31 03:00:30|771.07|768.27|771.07|768.27|771.07|768.27|771.07|768.27|0
1648695640000|2022-03-31 03:00:40|770.97|768.17|770.88|768.08|770.97|768.17|770.88|768.08|0
1648695670000|2022-03-31 03:01:10|770.97|768.17|770.88|768.08|771.07|768.27|770.88|768.08|0
1648695730000|2022-03-31 03:02:10|771.07|768.27|771.07|768.27|771.07|768.27|771.07|768.27|0
1648695750000|2022-03-31 03:02:30|770.88|768.08|770.88|768.08|770.88|768.08|770.88|768.08|0
1648695780000|2022-03-31 03:03:00|770.97|768.17|770.88|768.08|771.07|768.27|770.88|768.08|0
1648695790000|2022-03-31 03:03:10|771.07|768.27|771.07|768.27|771.07|768.27|771.07|768.27|0
1648695860000|2022-03-31 03:04:20|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1648695870000|2022-03-31 03:04:30|771.46|768.66|771.46|768.66|771.46|768.66|771.46|768.66|0
1648695890000|2022-03-31 03:04:50|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1648695910000|2022-03-31 03:05:10|771.17|768.37|771.07|768.27|771.17|768.37|771.07|768.27|0
1648695940000|2022-03-31 03:05:40|771.27|768.47|771.27|768.47|771.27|768.47|771.27|768.47|0
1648695980000|2022-03-31 03:06:20|771.07|768.27|771.07|768.27|771.07|768.27|771.07|768.27|0
1648696010000|2022-03-31 03:06:50|771.16|768.36|771.07|768.27|771.16|768.36|771.07|768.27|0
1648696020000|2022-03-31 03:07:00|771.27|768.47|771.36|768.56|771.36|768.56|771.16|768.36|0
1648696030000|2022-03-31 03:07:10|771.46|768.66|771.27|768.47|771.46|768.66|771.27|768.47|0
1648696040000|2022-03-31 03:07:20|771.46|768.66|771.46|768.66|771.46|768.66|771.46|768.66|0
1648696050000|2022-03-31 03:07:30|771.36|768.56|771.27|768.47|771.36|768.56|771.27|768.47|0
1648696110000|2022-03-31 03:08:30|771.07|768.27|771.07|768.27|771.27|768.47|771.07|768.27|0
1648696120000|2022-03-31 03:08:40|770.88|768.08|770.88|768.08|770.88|768.08|770.88|768.08|0
1648696160000|2022-03-31 03:09:20|770.68|767.88|770.68|767.88|770.68|767.88|770.68|767.88|0
1648696170000|2022-03-31 03:09:30|770.49|767.69|770.49|767.69|770.49|767.69|770.49|767.69|0
1648696200000|2022-03-31 03:10:00|770.1|767.3|769.9|767.1|770.1|767.3|769.9|767.1|0
1648696210000|2022-03-31 03:10:10|769.51|766.71|769.9|767.1|769.9|767.1|769.51|766.71|0
1648696220000|2022-03-31 03:10:20|770.1|767.3|770.1|767.3|770.1|767.3|770.1|767.3|0
1648696230000|2022-03-31 03:10:30|769.9|767.1|769.71|766.91|769.9|767.1|769.71|766.91|0
1648696240000|2022-03-31 03:10:40|769.51|766.71|769.41|766.61|769.51|766.71|769.32|766.52|0
1648696250000|2022-03-31 03:10:50|769.51|766.71|769.51|766.71|769.51|766.71|769.51|766.71|0
1648696260000|2022-03-31 03:11:00|769.12|766.32|769.32|766.52|769.32|766.52|769.12|766.32|0
1648696270000|2022-03-31 03:11:10|769.51|766.71|769.51|766.71|769.51|766.71|769.51|766.71|0
1648696280000|2022-03-31 03:11:20|769.71|766.91|769.71|766.91|769.71|766.91|769.71|766.91|0
1648696300000|2022-03-31 03:11:40|769.9|767.1|769.9|767.1|769.9|767.1|769.9|767.1|0
1648696320000|2022-03-31 03:12:00|769.71|766.91|769.9|767.1|769.9|767.1|769.71|766.91|0
1648696330000|2022-03-31 03:12:10|770.09|767.29|770.29|767.49|770.29|767.49|770.09|767.29|0
1648696340000|2022-03-31 03:12:20|770.09|767.29|770.29|767.49|770.29|767.49|770.09|767.29|0
1648696350000|2022-03-31 03:12:30|770.09|767.29|770.09|767.29|770.09|767.29|770.09|767.29|0
1648696360000|2022-03-31 03:12:40|770.29|767.49|770.29|767.49|770.29|767.49|770.29|767.49|0
1648696370000|2022-03-31 03:12:50|770.09|767.29|770.09|767.29|770.09|767.29|769.99|767.19|0
1648696400000|2022-03-31 03:13:20|769.9|767.1|769.9|767.1|769.9|767.1|769.9|767.1|0
1648696410000|2022-03-31 03:13:30|769.7|766.9|769.7|766.9|769.9|767.1|769.7|766.9|0
1648696430000|2022-03-31 03:13:50|769.9|767.1|769.9|767.1|769.9|767.1|769.9|767.1|0
1648696450000|2022-03-31 03:14:10|770.09|767.29|770.09|767.29|770.09|767.29|770.09|767.29|0
1648696460000|2022-03-31 03:14:20|769.8|767|769.9|767.1|769.9|767.1|769.8|767|0
1648696490000|2022-03-31 03:14:50|769.99|767.19|769.9|767.1|769.99|767.19|769.9|767.1|0
1648696500000|2022-03-31 03:15:00|770.09|767.29|770.09|767.29|770.09|767.29|770.09|767.29|0
1648696540000|2022-03-31 03:15:40|769.99|767.19|770.09|767.29|770.09|767.29|769.9|767.1|0
1648696590000|2022-03-31 03:16:30|769.9|767.1|770.29|767.49|770.29|767.49|769.9|767.1|0
1648696690000|2022-03-31 03:18:10|770.48|767.68|770.48|767.68|770.48|767.68|770.48|767.68|0
1648696770000|2022-03-31 03:19:30|770.29|767.49|770.29|767.49|770.29|767.49|770.29|767.49|0
1648696780000|2022-03-31 03:19:40|770.19|767.39|770.09|767.29|770.29|767.49|770.09|767.29|0
1648696790000|2022-03-31 03:19:50|769.99|767.19|770.09|767.29|770.09|767.29|769.99|767.19|0
1648696800000|2022-03-31 03:20:00|769.9|767.1|769.7|766.9|769.9|767.1|769.7|766.9|0
1648696810000|2022-03-31 03:20:10|769.9|767.1|769.9|767.1|769.9|767.1|769.9|767.1|0
1648696830000|2022-03-31 03:20:30|770.09|767.29|770.09|767.29|770.09|767.29|770.09|767.29|0
1648696840000|2022-03-31 03:20:40|770.29|767.49|770.29|767.49|770.29|767.49|770.29|767.49|0
1648696850000|2022-03-31 03:20:50|770.18|767.38|770.18|767.38|770.18|767.38|770.18|767.38|0
1648696860000|2022-03-31 03:21:00|770.29|767.49|770.29|767.49|770.29|767.49|770.29|767.49|0
1648696940000|2022-03-31 03:22:20|770.48|767.68|770.29|767.49|770.48|767.68|770.29|767.49|0
1648696950000|2022-03-31 03:22:30|770.09|767.29|770.09|767.29|770.09|767.29|770.09|767.29|0
1648696990000|2022-03-31 03:23:10|770.29|767.49|770.29|767.49|770.29|767.49|770.29|767.49|0
1648697000000|2022-03-31 03:23:20|770.28|767.48|770.28|767.48|770.28|767.48|770.28|767.48|0
1648697170000|2022-03-31 03:26:10|770.48|767.68|770.48|767.68|770.48|767.68|770.48|767.68|0
1648697210000|2022-03-31 03:26:50|770.28|767.48|770.28|767.48|770.28|767.48|770.28|767.48|0
1648697220000|2022-03-31 03:27:00|770.48|767.68|770.48|767.68|770.48|767.68|770.48|767.68|0
1648697240000|2022-03-31 03:27:20|770.28|767.48|770.28|767.48|770.48|767.68|770.28|767.48|0
1648697250000|2022-03-31 03:27:30|770.38|767.58|770.48|767.68|770.48|767.68|770.38|767.58|0
1648697260000|2022-03-31 03:27:40|770.28|767.48|770.28|767.48|770.28|767.48|770.28|767.48|0
1648697290000|2022-03-31 03:28:10|770.38|767.58|770.28|767.48|770.38|767.58|770.28|767.48|0
1648697300000|2022-03-31 03:28:20|770.48|767.68|770.28|767.48|770.48|767.68|770.28|767.48|0
1648697340000|2022-03-31 03:29:00|770.48|767.68|770.28|767.48|770.48|767.68|770.28|767.48|0
1648697350000|2022-03-31 03:29:10|770.38|767.58|770.48|767.68|770.48|767.68|770.38|767.58|0
1648697370000|2022-03-31 03:29:30|770.57|767.77|770.67|767.87|770.67|767.87|770.57|767.77|0
1648697400000|2022-03-31 03:30:00|770.48|767.68|770.28|767.48|770.48|767.68|770.28|767.48|0
1648697410000|2022-03-31 03:30:10|770.38|767.58|770.28|767.48|770.48|767.68|770.28|767.48|0
1648697420000|2022-03-31 03:30:20|770.09|767.29|770.09|767.29|770.09|767.29|770.09|767.29|0
1648697440000|2022-03-31 03:30:40|770.28|767.48|770.38|767.58|770.38|767.58|770.28|767.48|0
1648697450000|2022-03-31 03:30:50|770.48|767.68|770.28|767.48|770.48|767.68|770.28|767.48|0
1648697460000|2022-03-31 03:31:00|770.18|767.38|769.89|767.09|770.18|767.38|769.89|767.09|0
1648697470000|2022-03-31 03:31:10|770.09|767.29|769.89|767.09|770.09|767.29|769.89|767.09|0
1648697480000|2022-03-31 03:31:20|769.7|766.9|769.7|766.9|769.89|767.09|769.7|766.9|0
1648697500000|2022-03-31 03:31:40|769.5|766.7|769.5|766.7|769.5|766.7|769.5|766.7|0
1648697510000|2022-03-31 03:31:50|769.31|766.51|769.31|766.51|769.31|766.51|769.21|766.41|0
1648697520000|2022-03-31 03:32:00|769.5|766.7|769.5|766.7|769.7|766.9|769.5|766.7|0
1648697530000|2022-03-31 03:32:10|769.7|766.9|769.7|766.9|769.7|766.9|769.7|766.9|0
1648697540000|2022-03-31 03:32:20|769.89|767.09|769.7|766.9|769.89|767.09|769.7|766.9|0
1648697550000|2022-03-31 03:32:30|769.6|766.8|769.7|766.9|769.7|766.9|769.6|766.8|0
1648697560000|2022-03-31 03:32:40|769.6|766.8|769.5|766.7|769.6|766.8|769.5|766.7|0
1648697570000|2022-03-31 03:32:50|769.6|766.8|769.7|766.9|769.7|766.9|769.6|766.8|0
1648697590000|2022-03-31 03:33:10|769.89|767.09|769.89|767.09|769.89|767.09|769.89|767.09|0
1648697600000|2022-03-31 03:33:20|770.09|767.29|769.89|767.09|770.09|767.29|769.89|767.09|0
1648697610000|2022-03-31 03:33:30|769.79|766.99|769.7|766.9|769.79|766.99|769.7|766.9|0
1648697620000|2022-03-31 03:33:40|769.5|766.7|769.5|766.7|769.5|766.7|769.5|766.7|0
1648697630000|2022-03-31 03:33:50|769.7|766.9|769.7|766.9|769.7|766.9|769.7|766.9|0
1648697640000|2022-03-31 03:34:00|769.6|766.8|769.5|766.7|769.7|766.9|769.5|766.7|0
1648697650000|2022-03-31 03:34:10|769.7|766.9|769.5|766.7|769.7|766.9|769.5|766.7|0
1648697660000|2022-03-31 03:34:20|769.31|766.51|769.5|766.7|769.5|766.7|769.31|766.51|0
1648697680000|2022-03-31 03:34:40|769.31|766.51|769.31|766.51|769.31|766.51|769.31|766.51|0
1648697690000|2022-03-31 03:34:50|769.11|766.31|769.11|766.31|769.11|766.31|769.11|766.31|0
1648697700000|2022-03-31 03:35:00|768.92|766.12|768.92|766.12|768.92|766.12|768.92|766.12|0
1648697730000|2022-03-31 03:35:30|768.72|765.92|768.92|766.12|768.92|766.12|768.72|765.92|0
1648697740000|2022-03-31 03:35:40|769.11|766.31|769.11|766.31|769.11|766.31|769.11|766.31|0
1648697750000|2022-03-31 03:35:50|769.01|766.21|768.92|766.12|769.01|766.21|768.92|766.12|0
1648697760000|2022-03-31 03:36:00|768.72|765.92|768.92|766.12|768.92|766.12|768.72|765.92|0
1648697790000|2022-03-31 03:36:30|768.72|765.92|768.92|766.12|768.92|766.12|768.72|765.92|0
1648697800000|2022-03-31 03:36:40|768.81|766.01|768.72|765.92|768.92|766.12|768.72|765.92|0
1648697820000|2022-03-31 03:37:00|768.53|765.73|768.33|765.53|768.53|765.73|768.33|765.53|0
1648697830000|2022-03-31 03:37:10|768.53|765.73|768.33|765.53|768.53|765.73|768.33|765.53|0
1648697840000|2022-03-31 03:37:20|768.23|765.43|768.33|765.53|768.33|765.53|768.23|765.43|0
1648697850000|2022-03-31 03:37:30|768.14|765.34|767.94|765.14|768.14|765.34|767.94|765.14|0
1648697860000|2022-03-31 03:37:40|767.84|765.04|767.84|765.04|767.84|765.04|767.84|765.04|0
1648697870000|2022-03-31 03:37:50|767.94|765.14|767.75|764.95|767.94|765.14|767.75|764.95|0
1648697880000|2022-03-31 03:38:00|767.55|764.75|767.55|764.75|767.55|764.75|767.55|764.75|0
1648697910000|2022-03-31 03:38:30|767.75|764.95|767.75|764.95|767.75|764.95|767.75|764.95|0
1648697920000|2022-03-31 03:38:40|767.94|765.14|767.94|765.14|767.94|765.14|767.94|765.14|0
1648697960000|2022-03-31 03:39:20|768.14|765.34|768.14|765.34|768.14|765.34|768.14|765.34|0
1648697990000|2022-03-31 03:39:50|768.53|765.73|768.53|765.73|768.53|765.73|768.53|765.73|0
1648698000000|2022-03-31 03:40:00|768.33|765.53|768.33|765.53|768.33|765.53|768.33|765.53|0
1648698010000|2022-03-31 03:40:10|768.23|765.43|768.14|765.34|768.23|765.43|768.14|765.34|0
1648698020000|2022-03-31 03:40:20|767.94|765.14|767.94|765.14|767.94|765.14|767.94|765.14|0
1648698040000|2022-03-31 03:40:40|768.14|765.34|767.94|765.14|768.14|765.34|767.94|765.14|0
1648698080000|2022-03-31 03:41:20|768.14|765.34|767.94|765.14|768.14|765.34|767.94|765.14|0
1648698100000|2022-03-31 03:41:40|768.14|765.34|768.14|765.34|768.14|765.34|768.14|765.34|0
1648698110000|2022-03-31 03:41:50|768.33|765.53|768.14|765.34|768.33|765.53|768.14|765.34|0
1648698120000|2022-03-31 03:42:00|767.94|765.14|768.14|765.34|768.14|765.34|767.94|765.14|0
1648698140000|2022-03-31 03:42:20|767.94|765.14|767.94|765.14|767.94|765.14|767.94|765.14|0
1648698150000|2022-03-31 03:42:30|767.84|765.04|767.94|765.14|767.94|765.14|767.75|764.95|0
1648698280000|2022-03-31 03:44:40|768.13|765.33|768.33|765.53|768.33|765.53|768.13|765.33|0
1648698290000|2022-03-31 03:44:50|768.13|765.33|768.23|765.43|768.23|765.43|768.13|765.33|0
1648698300000|2022-03-31 03:45:00|768.33|765.53|768.13|765.33|768.33|765.53|768.13|765.33|0
1648698330000|2022-03-31 03:45:30|768.33|765.53|768.33|765.53|768.33|765.53|768.33|765.53|0
1648698340000|2022-03-31 03:45:40|768.52|765.72|768.52|765.72|768.52|765.72|768.52|765.72|0
1648698360000|2022-03-31 03:46:00|768.33|765.53|768.33|765.53|768.33|765.53|768.33|765.53|0
1648698370000|2022-03-31 03:46:10|768.52|765.72|768.52|765.72|768.52|765.72|768.52|765.72|0
1648698380000|2022-03-31 03:46:20|768.33|765.53|768.33|765.53|768.33|765.53|768.33|765.53|0
1648698400000|2022-03-31 03:46:40|768.23|765.43|768.33|765.53|768.33|765.53|768.23|765.43|0
1648698410000|2022-03-31 03:46:50|768.23|765.43|768.13|765.33|768.23|765.43|768.13|765.33|0
1648698420000|2022-03-31 03:47:00|768.33|765.53|768.33|765.53|768.33|765.53|768.23|765.43|0
1648698440000|2022-03-31 03:47:20|768.13|765.33|768.13|765.33|768.13|765.33|768.13|765.33|0
1648698470000|2022-03-31 03:47:50|768.33|765.53|768.33|765.53|768.33|765.53|768.33|765.53|0
1648698570000|2022-03-31 03:49:30|768.23|765.43|768.23|765.43|768.23|765.43|768.23|765.43|0
1648698580000|2022-03-31 03:49:40|768.13|765.33|768.13|765.33|768.13|765.33|768.13|765.33|0
1648698600000|2022-03-31 03:50:00|768.33|765.53|768.33|765.53|768.33|765.53|768.33|765.53|0
1648698620000|2022-03-31 03:50:20|768.13|765.33|768.13|765.33|768.13|765.33|768.03|765.23|0
1648698680000|2022-03-31 03:51:20|768.03|765.23|768.03|765.23|768.03|765.23|768.03|765.23|0
1648698690000|2022-03-31 03:51:30|768.13|765.33|768.13|765.33|768.13|765.33|768.13|765.33|0
1648698710000|2022-03-31 03:51:50|768.03|765.23|768.13|765.33|768.13|765.33|768.03|765.23|0
1648698720000|2022-03-31 03:52:00|768.03|765.23|768.13|765.33|768.13|765.33|768.03|765.23|0
1648698780000|2022-03-31 03:53:00|768.33|765.53|768.33|765.53|768.33|765.53|768.13|765.33|0
1648698800000|2022-03-31 03:53:20|768.13|765.33|768.13|765.33|768.13|765.33|768.13|765.33|0
1648698820000|2022-03-31 03:53:40|768.33|765.53|768.13|765.33|768.33|765.53|768.13|765.33|0
1648698850000|2022-03-31 03:54:10|768.03|765.23|768.03|765.23|768.03|765.23|768.03|765.23|0
1648698860000|2022-03-31 03:54:20|768.13|765.33|768.13|765.33|768.13|765.33|768.13|765.33|0
1648698910000|2022-03-31 03:55:10|768.32|765.52|768.32|765.52|768.32|765.52|768.32|765.52|0
1648698940000|2022-03-31 03:55:40|768.52|765.72|768.52|765.72|768.52|765.72|768.52|765.72|0
1648698960000|2022-03-31 03:56:00|768.32|765.52|768.32|765.52|768.32|765.52|768.32|765.52|0
1648698970000|2022-03-31 03:56:10|768.42|765.62|768.52|765.72|768.52|765.72|768.42|765.62|0
1648698990000|2022-03-31 03:56:30|768.42|765.62|768.42|765.62|768.42|765.62|768.42|765.62|0
1648699000000|2022-03-31 03:56:40|768.32|765.52|768.32|765.52|768.32|765.52|768.13|765.33|0
1648699080000|2022-03-31 03:58:00|768.52|765.72|768.52|765.72|768.52|765.72|768.52|765.72|0
1648699110000|2022-03-31 03:58:30|768.32|765.52|768.32|765.52|768.32|765.52|768.32|765.52|0
1648699130000|2022-03-31 03:58:50|768.22|765.42|767.93|765.13|768.22|765.42|767.93|765.13|0
1648699160000|2022-03-31 03:59:20|767.74|764.94|767.74|764.94|767.74|764.94|767.74|764.94|0
1648699170000|2022-03-31 03:59:30|767.54|764.74|767.54|764.74|767.54|764.74|767.54|764.74|0
1648699190000|2022-03-31 03:59:50|767.74|764.94|767.74|764.94|767.74|764.94|767.74|764.94|0
1648699200000|2022-03-31 04:00:00|767.93|765.13|768.13|765.33|768.13|765.33|767.74|764.94|0
1648699210000|2022-03-31 04:00:10|768.32|765.52|768.32|765.52|768.32|765.52|768.32|765.52|0
1648699220000|2022-03-31 04:00:20|768.13|765.33|768.13|765.33|768.13|765.33|768.13|765.33|0
1648699230000|2022-03-31 04:00:30|767.93|765.13|768.13|765.33|768.13|765.33|767.93|765.13|0
1648699240000|2022-03-31 04:00:40|768.03|765.23|768.13|765.33|768.13|765.33|768.03|765.23|0
1648699360000|2022-03-31 04:02:40|767.93|765.13|767.93|765.13|767.93|765.13|767.93|765.13|0
1648699380000|2022-03-31 04:03:00|768.13|765.33|768.13|765.33|768.13|765.33|768.13|765.33|0
1648699400000|2022-03-31 04:03:20|768.32|765.52|768.22|765.42|768.32|765.52|768.22|765.42|0
1648699410000|2022-03-31 04:03:30|768.32|765.52|768.32|765.52|768.32|765.52|768.32|765.52|0
1648699420000|2022-03-31 04:03:40|768.22|765.42|768.32|765.52|768.32|765.52|768.22|765.42|0
1648699450000|2022-03-31 04:04:10|767.93|765.13|768.03|765.23|768.13|765.33|767.93|765.13|0
1648699460000|2022-03-31 04:04:20|768.61|765.81|768.71|765.91|768.71|765.91|768.61|765.81|0
1648699470000|2022-03-31 04:04:30|768.61|765.81|768.61|765.81|768.61|765.81|768.61|765.81|0
1648699480000|2022-03-31 04:04:40|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1648699500000|2022-03-31 04:05:00|768.61|765.81|768.71|765.91|768.71|765.91|768.61|765.81|0
1648699510000|2022-03-31 04:05:10|768.61|765.81|768.71|765.91|768.71|765.91|768.61|765.81|0
1648699530000|2022-03-31 04:05:30|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1648699550000|2022-03-31 04:05:50|768.41|765.61|768.32|765.52|768.41|765.61|768.32|765.52|0
1648699560000|2022-03-31 04:06:00|768.41|765.61|768.51|765.71|768.51|765.71|768.41|765.61|0
1648699570000|2022-03-31 04:06:10|768.41|765.61|768.41|765.61|768.51|765.71|768.41|765.61|0
1648699580000|2022-03-31 04:06:20|768.32|765.52|768.71|765.91|768.71|765.91|768.32|765.52|0
1648699600000|2022-03-31 04:06:40|768.9|766.1|768.9|766.1|768.9|766.1|768.9|766.1|0
1648699640000|2022-03-31 04:07:20|768.71|765.91|768.71|765.91|768.71|765.91|768.71|765.91|0
1648699650000|2022-03-31 04:07:30|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1648699660000|2022-03-31 04:07:40|768.71|765.91|768.71|765.91|768.71|765.91|768.71|765.91|0
1648699700000|2022-03-31 04:08:20|768.51|765.71|768.32|765.52|768.51|765.71|768.32|765.52|0
1648699710000|2022-03-31 04:08:30|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1648699720000|2022-03-31 04:08:40|768.32|765.52|768.32|765.52|768.32|765.52|768.32|765.52|0
1648699750000|2022-03-31 04:09:10|768.41|765.61|768.41|765.61|768.41|765.61|768.41|765.61|0
1648699760000|2022-03-31 04:09:20|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1648699770000|2022-03-31 04:09:30|768.32|765.52|768.32|765.52|768.32|765.52|768.32|765.52|0
1648699830000|2022-03-31 04:10:30|768.41|765.61|768.51|765.71|768.51|765.71|768.41|765.61|0
1648699860000|2022-03-31 04:11:00|768.31|765.51|768.12|765.32|768.31|765.51|768.12|765.32|0
1648699890000|2022-03-31 04:11:30|768.31|765.51|768.41|765.61|768.41|765.61|768.31|765.51|0
1648699900000|2022-03-31 04:11:40|768.31|765.51|768.31|765.51|768.31|765.51|768.12|765.32|0
1648699910000|2022-03-31 04:11:50|768.12|765.32|768.12|765.32|768.12|765.32|768.12|765.32|0
1648699920000|2022-03-31 04:12:00|768.31|765.51|768.31|765.51|768.31|765.51|768.21|765.41|0
1648699950000|2022-03-31 04:12:30|768.51|765.71|768.31|765.51|768.51|765.71|768.31|765.51|0
1648699980000|2022-03-31 04:13:00|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1648699990000|2022-03-31 04:13:10|768.41|765.61|768.51|765.71|768.51|765.71|768.41|765.61|0
1648700010000|2022-03-31 04:13:30|768.41|765.61|768.31|765.51|768.41|765.61|768.31|765.51|0
1648700090000|2022-03-31 04:14:50|768.12|765.32|768.12|765.32|768.12|765.32|768.12|765.32|0
1648700100000|2022-03-31 04:15:00|768.02|765.22|767.92|765.12|768.02|765.22|767.92|765.12|0
1648700110000|2022-03-31 04:15:10|768.12|765.32|767.92|765.12|768.12|765.32|767.92|765.12|0
1648700130000|2022-03-31 04:15:30|768.12|765.32|767.92|765.12|768.12|765.32|767.92|765.12|0
1648700140000|2022-03-31 04:15:40|768.02|765.22|767.92|765.12|768.02|765.22|767.92|765.12|0
1648700150000|2022-03-31 04:15:50|768.12|765.32|768.12|765.32|768.12|765.32|768.12|765.32|0
1648700160000|2022-03-31 04:16:00|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1648700180000|2022-03-31 04:16:20|768.7|765.9|768.51|765.71|768.7|765.9|768.51|765.71|0
1648700190000|2022-03-31 04:16:30|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1648700200000|2022-03-31 04:16:40|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1648700210000|2022-03-31 04:16:50|768.7|765.9|768.51|765.71|768.7|765.9|768.51|765.71|0
1648700240000|2022-03-31 04:17:20|768.7|765.9|768.7|765.9|768.7|765.9|768.7|765.9|0
1648700250000|2022-03-31 04:17:30|768.6|765.8|768.6|765.8|768.6|765.8|768.6|765.8|0
1648700260000|2022-03-31 04:17:40|768.7|765.9|768.51|765.71|768.7|765.9|768.51|765.71|0
1648700270000|2022-03-31 04:17:50|768.7|765.9|768.6|765.8|768.7|765.9|768.6|765.8|0
1648700280000|2022-03-31 04:18:00|768.7|765.9|768.7|765.9|768.7|765.9|768.6|765.8|0
1648700290000|2022-03-31 04:18:10|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1648700310000|2022-03-31 04:18:30|768.31|765.51|768.51|765.71|768.51|765.71|768.31|765.51|0
1648700340000|2022-03-31 04:19:00|768.6|765.8|768.7|765.9|768.7|765.9|768.51|765.71|0
1648700390000|2022-03-31 04:19:50|768.6|765.8|768.7|765.9|768.7|765.9|768.6|765.8|0
1648700400000|2022-03-31 04:20:00|768.51|765.71|768.89|766.09|768.89|766.09|768.51|765.71|0
1648700420000|2022-03-31 04:20:20|768.7|765.9|768.7|765.9|768.7|765.9|768.7|765.9|0
1648700430000|2022-03-31 04:20:30|768.89|766.09|768.89|766.09|768.89|766.09|768.89|766.09|0
1648700440000|2022-03-31 04:20:40|769.09|766.29|769.09|766.29|769.09|766.29|769.09|766.29|0
1648700450000|2022-03-31 04:20:50|768.89|766.09|768.89|766.09|768.89|766.09|768.89|766.09|0
1648700480000|2022-03-31 04:21:20|768.79|765.99|768.89|766.09|768.89|766.09|768.79|765.99|0
1648700490000|2022-03-31 04:21:30|768.7|765.9|768.7|765.9|768.7|765.9|768.7|765.9|0
1648700500000|2022-03-31 04:21:40|768.51|765.71|768.51|765.71|768.51|765.71|768.51|765.71|0
1648700510000|2022-03-31 04:21:50|768.7|765.9|768.7|765.9|768.7|765.9|768.7|765.9|0
1648700530000|2022-03-31 04:22:10|768.89|766.09|768.89|766.09|768.89|766.09|768.89|766.09|0
1648700630000|2022-03-31 04:23:50|768.7|765.9|768.7|765.9|768.7|765.9|768.7|765.9|0
1648700660000|2022-03-31 04:24:20|768.5|765.7|768.31|765.51|768.5|765.7|768.31|765.51|0
1648700690000|2022-03-31 04:24:50|768.11|765.31|768.31|765.51|768.31|765.51|768.11|765.31|0
1648700700000|2022-03-31 04:25:00|768.11|765.31|768.11|765.31|768.21|765.41|768.11|765.31|0
1648700730000|2022-03-31 04:25:30|768.01|765.21|768.01|765.21|768.01|765.21|768.01|765.21|0
1648700740000|2022-03-31 04:25:40|767.92|765.12|767.73|764.93|767.92|765.12|767.53|764.73|0
1648700750000|2022-03-31 04:25:50|767.53|764.73|767.53|764.73|767.53|764.73|767.53|764.73|0
1648700760000|2022-03-31 04:26:00|767.73|764.93|767.73|764.93|767.73|764.93|767.73|764.93|0
1648700790000|2022-03-31 04:26:30|767.62|764.82|767.73|764.93|767.92|765.12|767.62|764.82|0
1648700800000|2022-03-31 04:26:40|767.92|765.12|767.92|765.12|767.92|765.12|767.82|765.02|0
1648700810000|2022-03-31 04:26:50|767.72|764.92|767.72|764.92|767.72|764.92|767.72|764.92|0
1648700830000|2022-03-31 04:27:10|767.53|764.73|767.53|764.73|767.53|764.73|767.53|764.73|0
1648700860000|2022-03-31 04:27:40|767.62|764.82|767.62|764.82|767.62|764.82|767.62|764.82|0
1648700870000|2022-03-31 04:27:50|767.53|764.73|767.53|764.73|767.53|764.73|767.53|764.73|0
1648700880000|2022-03-31 04:28:00|767.72|764.92|767.72|764.92|767.72|764.92|767.72|764.92|0
1648700890000|2022-03-31 04:28:10|767.53|764.73|767.53|764.73|767.53|764.73|767.53|764.73|0
1648700920000|2022-03-31 04:28:40|767.72|764.92|767.72|764.92|767.72|764.92|767.72|764.92|0
1648700940000|2022-03-31 04:29:00|767.53|764.73|767.53|764.73|767.53|764.73|767.53|764.73|0
1648700950000|2022-03-31 04:29:10|767.72|764.92|767.72|764.92|767.72|764.92|767.72|764.92|0
1648700960000|2022-03-31 04:29:20|767.53|764.73|767.53|764.73|767.53|764.73|767.53|764.73|0
1648700970000|2022-03-31 04:29:30|767.43|764.63|767.43|764.63|767.43|764.63|767.43|764.63|0
1648700980000|2022-03-31 04:29:40|767.53|764.73|767.43|764.63|767.53|764.73|767.43|764.63|0
1648700990000|2022-03-31 04:29:50|767.33|764.53|767.33|764.53|767.33|764.53|767.33|764.53|0
1648701000000|2022-03-31 04:30:00|767.23|764.43|767.33|764.53|767.33|764.53|767.23|764.43|0
1648701010000|2022-03-31 04:30:10|767.43|764.63|767.53|764.73|767.53|764.73|767.43|764.63|0
1648701030000|2022-03-31 04:30:30|767.72|764.92|767.72|764.92|767.72|764.92|767.72|764.92|0
1648701050000|2022-03-31 04:30:50|767.53|764.73|767.53|764.73|767.53|764.73|767.53|764.73|0
1648701080000|2022-03-31 04:31:20|767.72|764.92|767.92|765.12|767.92|765.12|767.72|764.92|0
1648701090000|2022-03-31 04:31:30|768.11|765.31|768.11|765.31|768.11|765.31|768.11|765.31|0
1648701100000|2022-03-31 04:31:40|768.31|765.51|768.5|765.7|768.5|765.7|768.31|765.51|0
1648701110000|2022-03-31 04:31:50|768.7|765.9|768.5|765.7|768.7|765.9|768.5|765.7|0
1648701120000|2022-03-31 04:32:00|768.31|765.51|768.5|765.7|768.5|765.7|768.21|765.41|0
1648701140000|2022-03-31 04:32:20|768.31|765.51|768.31|765.51|768.31|765.51|768.31|765.51|0
1648701160000|2022-03-31 04:32:40|768.4|765.6|768.31|765.51|768.4|765.6|768.31|765.51|0
1648701190000|2022-03-31 04:33:10|768.2|765.4|768.31|765.51|768.31|765.51|768.2|765.4|0
1648701230000|2022-03-31 04:33:50|768.11|765.31|768.11|765.31|768.11|765.31|768.11|765.31|0
1648701240000|2022-03-31 04:34:00|768.2|765.4|768.11|765.31|768.2|765.4|768.11|765.31|0
1648701250000|2022-03-31 04:34:10|768.2|765.4|768.31|765.51|768.31|765.51|768.2|765.4|0
1648701270000|2022-03-31 04:34:30|768.2|765.4|767.92|765.12|768.2|765.4|767.92|765.12|0
1648701280000|2022-03-31 04:34:40|768.01|765.21|768.11|765.31|768.11|765.31|768.01|765.21|0
1648701310000|2022-03-31 04:35:10|767.92|765.12|767.92|765.12|767.92|765.12|767.92|765.12|0
1648701330000|2022-03-31 04:35:30|768.01|765.21|767.92|765.12|768.01|765.21|767.92|765.12|0
1648701340000|2022-03-31 04:35:40|768.11|765.31|767.92|765.12|768.11|765.31|767.92|765.12|0
1648701350000|2022-03-31 04:35:50|768.11|765.31|768.11|765.31|768.11|765.31|768.11|765.31|0
1648701370000|2022-03-31 04:36:10|768.2|765.4|768.3|765.5|768.3|765.5|768.2|765.4|0
1648701380000|2022-03-31 04:36:20|768.2|765.4|768.3|765.5|768.3|765.5|768.2|765.4|0
1648701420000|2022-03-31 04:37:00|768.11|765.31|768.3|765.5|768.3|765.5|768.11|765.31|0
1648701450000|2022-03-31 04:37:30|768.5|765.7|768.5|765.7|768.5|765.7|768.5|765.7|0
1648701460000|2022-03-31 04:37:40|768.3|765.5|768.3|765.5|768.3|765.5|768.3|765.5|0
1648701470000|2022-03-31 04:37:50|768.2|765.4|768.3|765.5|768.3|765.5|768.11|765.31|0
1648701480000|2022-03-31 04:38:00|768.5|765.7|768.5|765.7|768.5|765.7|768.5|765.7|0
1648701490000|2022-03-31 04:38:10|768.3|765.5|768.3|765.5|768.3|765.5|768.3|765.5|0
1648701510000|2022-03-31 04:38:30|768.5|765.7|768.5|765.7|768.5|765.7|768.5|765.7|0
1648701540000|2022-03-31 04:39:00|768.3|765.5|768.3|765.5|768.3|765.5|768.3|765.5|0
1648701630000|2022-03-31 04:40:30|768.2|765.4|768.3|765.5|768.3|765.5|768.2|765.4|0
1648701640000|2022-03-31 04:40:40|768.2|765.4|768.2|765.4|768.3|765.5|768.2|765.4|0
1648701650000|2022-03-31 04:40:50|768.3|765.5|768.3|765.5|768.3|765.5|768.3|765.5|0
1648701670000|2022-03-31 04:41:10|768.5|765.7|768.3|765.5|768.5|765.7|768.3|765.5|0
1648701680000|2022-03-31 04:41:20|768.5|765.7|768.5|765.7|768.5|765.7|768.5|765.7|0
1648701720000|2022-03-31 04:42:00|768.4|765.6|768.3|765.5|768.4|765.6|768.3|765.5|0
1648701730000|2022-03-31 04:42:10|768.4|765.6|768.5|765.7|768.5|765.7|768.3|765.5|0
1648701740000|2022-03-31 04:42:20|768.4|765.6|768.4|765.6|768.4|765.6|768.4|765.6|0
1648701750000|2022-03-31 04:42:30|768.5|765.7|768.5|765.7|768.5|765.7|768.5|765.7|0
1648701810000|2022-03-31 04:43:30|768.59|765.79|768.59|765.79|768.59|765.79|768.59|765.79|0
1648701820000|2022-03-31 04:43:40|768.69|765.89|768.69|765.89|768.69|765.89|768.69|765.89|0
1648701830000|2022-03-31 04:43:50|768.59|765.79|768.59|765.79|768.59|765.79|768.59|765.79|0
1648701840000|2022-03-31 04:44:00|768.5|765.7|768.5|765.7|768.5|765.7|768.5|765.7|0
1648701850000|2022-03-31 04:44:10|768.39|765.59|768.3|765.5|768.5|765.7|768.3|765.5|0
1648701890000|2022-03-31 04:44:50|768.5|765.7|768.5|765.7|768.5|765.7|768.5|765.7|0
1648701900000|2022-03-31 04:45:00|768.3|765.5|768.3|765.5|768.3|765.5|768.3|765.5|0
1648701940000|2022-03-31 04:45:40|768.5|765.7|768.5|765.7|768.5|765.7|768.5|765.7|0
1648701950000|2022-03-31 04:45:50|768.69|765.89|768.5|765.7|768.69|765.89|768.5|765.7|0
1648701980000|2022-03-31 04:46:20|768.59|765.79|768.59|765.79|768.59|765.79|768.59|765.79|0
1648701990000|2022-03-31 04:46:30|768.69|765.89|768.5|765.7|768.88|766.08|768.5|765.7|0
1648702010000|2022-03-31 04:46:50|768.39|765.59|768.49|765.69|768.49|765.69|768.3|765.5|0
1648702050000|2022-03-31 04:47:30|768.69|765.89|768.88|766.08|768.88|766.08|768.69|765.89|0
1648702090000|2022-03-31 04:48:10|769.08|766.28|769.08|766.28|769.08|766.28|769.08|766.28|0
1648702100000|2022-03-31 04:48:20|768.88|766.08|768.88|766.08|768.88|766.08|768.88|766.08|0
1648702140000|2022-03-31 04:49:00|768.69|765.89|768.69|765.89|768.69|765.89|768.69|765.89|0
1648702150000|2022-03-31 04:49:10|768.78|765.98|768.69|765.89|768.88|766.08|768.69|765.89|0
1648702160000|2022-03-31 04:49:20|768.88|766.08|768.88|766.08|768.88|766.08|768.88|766.08|0
1648702170000|2022-03-31 04:49:30|768.78|765.98|768.88|766.08|768.88|766.08|768.69|765.89|0
1648702180000|2022-03-31 04:49:40|768.69|765.89|768.49|765.69|768.69|765.89|768.49|765.69|0
1648702220000|2022-03-31 04:50:20|768.69|765.89|768.59|765.79|768.69|765.89|768.59|765.79|0
1648702230000|2022-03-31 04:50:30|768.69|765.89|768.69|765.89|768.69|765.89|768.59|765.79|0
1648702320000|2022-03-31 04:52:00|768.59|765.79|768.69|765.89|768.69|765.89|768.59|765.79|0
1648702330000|2022-03-31 04:52:10|768.59|765.79|768.69|765.89|768.69|765.89|768.59|765.79|0
1648702360000|2022-03-31 04:52:40|768.59|765.79|768.49|765.69|768.59|765.79|768.49|765.69|0
1648702400000|2022-03-31 04:53:20|768.3|765.5|768.3|765.5|768.3|765.5|768.3|765.5|0
1648702520000|2022-03-31 04:55:20|768.39|765.59|768.2|765.4|768.39|765.59|768.2|765.4|0
1648702530000|2022-03-31 04:55:30|768.3|765.5|768.3|765.5|768.3|765.5|768.3|765.5|0
1648702590000|2022-03-31 04:56:30|768.49|765.69|768.49|765.69|768.49|765.69|768.49|765.69|0
1648702600000|2022-03-31 04:56:40|768.58|765.78|768.58|765.78|768.58|765.78|768.58|765.78|0
1648702610000|2022-03-31 04:56:50|768.69|765.89|768.49|765.69|768.69|765.89|768.49|765.69|0
1648702620000|2022-03-31 04:57:00|768.39|765.59|768.49|765.69|768.49|765.69|768.3|765.5|0
1648702630000|2022-03-31 04:57:10|768.3|765.5|768.3|765.5|768.3|765.5|768.3|765.5|0
1648702680000|2022-03-31 04:58:00|768.49|765.69|768.49|765.69|768.49|765.69|768.39|765.59|0
1648702700000|2022-03-31 04:58:20|768.39|765.59|768.49|765.69|768.49|765.69|768.39|765.59|0
1648702710000|2022-03-31 04:58:30|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1648702740000|2022-03-31 04:59:00|768.49|765.69|768.49|765.69|768.49|765.69|768.49|765.69|0
1648702760000|2022-03-31 04:59:20|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1648702790000|2022-03-31 04:59:50|768.49|765.69|768.49|765.69|768.49|765.69|768.49|765.69|0
1648702800000|2022-03-31 05:00:00|768.68|765.88|768.88|766.08|768.88|766.08|768.68|765.88|0
1648702820000|2022-03-31 05:00:20|768.68|765.88|768.88|766.08|768.88|766.08|768.68|765.88|0
1648702830000|2022-03-31 05:00:30|768.68|765.88|768.68|765.88|768.68|765.88|768.68|765.88|0
1648702840000|2022-03-31 05:00:40|768.49|765.69|768.68|765.88|768.68|765.88|768.49|765.69|0
1648702850000|2022-03-31 05:00:50|768.49|765.69|768.49|765.69|768.49|765.69|768.49|765.69|0
1648702860000|2022-03-31 05:01:00|768.29|765.49|768.29|765.49|768.29|765.49|768.29|765.49|0
1648702870000|2022-03-31 05:01:10|767.91|765.11|767.71|764.91|767.91|765.11|767.71|764.91|0
1648702890000|2022-03-31 05:01:30|767.52|764.72|767.71|764.91|767.71|764.91|767.52|764.72|0
1648702900000|2022-03-31 05:01:40|767.61|764.81|767.61|764.81|767.61|764.81|767.61|764.81|0
1648702910000|2022-03-31 05:01:50|767.71|764.91|767.52|764.72|767.71|764.91|767.52|764.72|0
1648702920000|2022-03-31 05:02:00|767.71|764.91|767.52|764.72|767.71|764.91|767.52|764.72|0
1648702930000|2022-03-31 05:02:10|767.42|764.62|767.52|764.72|767.52|764.72|767.42|764.62|0
1648702940000|2022-03-31 05:02:20|767.32|764.52|767.32|764.52|767.32|764.52|767.32|764.52|0
1648702950000|2022-03-31 05:02:30|767.52|764.72|767.52|764.72|767.52|764.72|767.52|764.72|0
1648702960000|2022-03-31 05:02:40|767.71|764.91|767.71|764.91|767.71|764.91|767.71|764.91|0
1648702970000|2022-03-31 05:02:50|767.52|764.72|767.52|764.72|767.52|764.72|767.52|764.72|0
1648702980000|2022-03-31 05:03:00|767.32|764.52|767.32|764.52|767.32|764.52|767.32|764.52|0
1648702990000|2022-03-31 05:03:10|767.9|765.1|767.9|765.1|767.9|765.1|767.9|765.1|0
1648703000000|2022-03-31 05:03:20|767.71|764.91|767.71|764.91|767.71|764.91|767.71|764.91|0
1648703030000|2022-03-31 05:03:50|767.61|764.81|767.41|764.61|767.71|764.91|767.41|764.61|0
1648703040000|2022-03-31 05:04:00|767.32|764.52|767.52|764.72|767.52|764.72|767.32|764.52|0
1648703050000|2022-03-31 05:04:10|767.41|764.61|767.32|764.52|767.52|764.72|767.32|764.52|0
1648703080000|2022-03-31 05:04:40|767.52|764.72|767.52|764.72|767.52|764.72|767.52|764.72|0
1648703090000|2022-03-31 05:04:50|767.71|764.91|767.71|764.91|767.71|764.91|767.71|764.91|0
1648703100000|2022-03-31 05:05:00|767.52|764.72|767.71|764.91|767.71|764.91|767.52|764.72|0
1648703110000|2022-03-31 05:05:10|767.8|765|767.71|764.91|767.8|765|767.71|764.91|0
1648703120000|2022-03-31 05:05:20|767.61|764.81|767.71|764.91|767.71|764.91|767.61|764.81|0
1648703130000|2022-03-31 05:05:30|767.9|765.1|767.9|765.1|767.9|765.1|767.9|765.1|0
1648703140000|2022-03-31 05:05:40|768.1|765.3|768.1|765.3|768.1|765.3|768.1|765.3|0
1648703160000|2022-03-31 05:06:00|768|765.2|767.71|764.91|768|765.2|767.71|764.91|0
1648703170000|2022-03-31 05:06:10|767.51|764.71|767.71|764.91|767.71|764.91|767.51|764.71|0
1648703180000|2022-03-31 05:06:20|767.51|764.71|767.41|764.61|767.51|764.71|767.41|764.61|0
1648703190000|2022-03-31 05:06:30|767.51|764.71|767.51|764.71|767.51|764.71|767.13|764.33|0
1648703210000|2022-03-31 05:06:50|767.32|764.52|767.32|764.52|767.32|764.52|767.32|764.52|0
1648703220000|2022-03-31 05:07:00|767.13|764.33|767.13|764.33|767.13|764.33|767.13|764.33|0
1648703230000|2022-03-31 05:07:10|767.32|764.52|767.32|764.52|767.32|764.52|767.32|764.52|0
1648703240000|2022-03-31 05:07:20|767.51|764.71|767.51|764.71|767.51|764.71|767.51|764.71|0
1648703250000|2022-03-31 05:07:30|767.32|764.52|767.32|764.52|767.32|764.52|767.32|764.52|0
1648703260000|2022-03-31 05:07:40|767.41|764.61|767.32|764.52|767.41|764.61|767.32|764.52|0
1648703270000|2022-03-31 05:07:50|767.41|764.61|767.32|764.52|767.41|764.61|767.32|764.52|0
1648703290000|2022-03-31 05:08:10|767.12|764.32|766.54|763.74|767.12|764.32|766.54|763.74|0
1648703300000|2022-03-31 05:08:20|766.35|763.55|766.54|763.74|766.74|763.94|766.35|763.55|0
1648703310000|2022-03-31 05:08:30|766.35|763.55|766.15|763.35|766.54|763.74|766.15|763.35|0
1648703320000|2022-03-31 05:08:40|766.35|763.55|765.96|763.16|766.35|763.55|765.96|763.16|0
1648703330000|2022-03-31 05:08:50|766.15|763.35|766.15|763.35|766.15|763.35|765.96|763.16|0
1648703340000|2022-03-31 05:09:00|765.96|763.16|765.96|763.16|766.05|763.25|765.96|763.16|0
1648703350000|2022-03-31 05:09:10|766.15|763.35|766.35|763.55|766.35|763.55|766.15|763.35|0
1648703360000|2022-03-31 05:09:20|766.15|763.35|765.96|763.16|766.15|763.35|765.96|763.16|0
1648703370000|2022-03-31 05:09:30|766.15|763.35|766.15|763.35|766.15|763.35|766.15|763.35|0
1648703380000|2022-03-31 05:09:40|766.35|763.55|766.35|763.55|766.35|763.55|766.35|763.55|0
1648703410000|2022-03-31 05:10:10|766.44|763.64|766.74|763.94|766.74|763.94|766.44|763.64|0
1648703420000|2022-03-31 05:10:20|766.93|764.13|767.22|764.42|767.22|764.42|766.93|764.13|0
1648703430000|2022-03-31 05:10:30|767.32|764.52|767.41|764.61|767.41|764.61|767.32|764.52|0
1648703440000|2022-03-31 05:10:40|767.51|764.71|767.22|764.42|767.51|764.71|767.22|764.42|0
1648703450000|2022-03-31 05:10:50|767.12|764.32|767.12|764.32|767.32|764.52|767.12|764.32|0
1648703460000|2022-03-31 05:11:00|767.32|764.52|767.32|764.52|767.32|764.52|767.32|764.52|0
1648703470000|2022-03-31 05:11:10|767.51|764.71|767.9|765.1|767.9|765.1|767.51|764.71|0
1648703500000|2022-03-31 05:11:40|767.8|765|767.9|765.1|767.9|765.1|767.8|765|0
1648703510000|2022-03-31 05:11:50|768.1|765.3|768.1|765.3|768.1|765.3|768.1|765.3|0
1648703520000|2022-03-31 05:12:00|767.9|765.1|767.9|765.1|767.9|765.1|767.9|765.1|0
1648703530000|2022-03-31 05:12:10|767.99|765.19|768.1|765.3|768.1|765.3|767.99|765.19|0
1648703550000|2022-03-31 05:12:30|767.9|765.1|767.9|765.1|767.9|765.1|767.9|765.1|0
1648703560000|2022-03-31 05:12:40|768.1|765.3|768.29|765.49|768.29|765.49|768.1|765.3|0
1648703580000|2022-03-31 05:13:00|768.1|765.3|768.29|765.49|768.29|765.49|768.1|765.3|0
1648703590000|2022-03-31 05:13:10|768.1|765.3|767.71|764.91|768.1|765.3|767.71|764.91|0
1648703610000|2022-03-31 05:13:30|767.9|765.1|767.71|764.91|767.9|765.1|767.71|764.91|0
1648703640000|2022-03-31 05:14:00|767.51|764.71|767.51|764.71|767.51|764.71|767.51|764.71|0
1648703650000|2022-03-31 05:14:10|767.32|764.52|767.12|764.32|767.32|764.52|767.12|764.32|0
1648703660000|2022-03-31 05:14:20|767.32|764.52|767.12|764.32|767.32|764.52|767.12|764.32|0
1648703680000|2022-03-31 05:14:40|767.51|764.71|767.32|764.52|767.51|764.71|767.32|764.52|0
1648703690000|2022-03-31 05:14:50|767.22|764.42|767.12|764.32|767.22|764.42|767.12|764.32|0
1648703720000|2022-03-31 05:15:20|767.32|764.52|767.51|764.71|767.51|764.71|767.32|764.52|0
1648703730000|2022-03-31 05:15:30|767.32|764.52|767.32|764.52|767.32|764.52|767.32|764.52|0
1648703750000|2022-03-31 05:15:50|767.12|764.32|766.93|764.13|767.12|764.32|766.93|764.13|0
1648703760000|2022-03-31 05:16:00|766.83|764.03|766.73|763.93|766.93|764.13|766.73|763.93|0
1648703780000|2022-03-31 05:16:20|766.83|764.03|766.73|763.93|766.83|764.03|766.73|763.93|0
1648703790000|2022-03-31 05:16:30|766.93|764.13|766.73|763.93|766.93|764.13|766.73|763.93|0
1648703800000|2022-03-31 05:16:40|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1648703810000|2022-03-31 05:16:50|766.73|763.93|766.73|763.93|766.73|763.93|766.73|763.93|0
1648703840000|2022-03-31 05:17:20|766.63|763.83|766.73|763.93|766.73|763.93|766.54|763.74|0
1648703870000|2022-03-31 05:17:50|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1648703880000|2022-03-31 05:18:00|766.73|763.93|766.93|764.13|766.93|764.13|766.73|763.93|0
1648703890000|2022-03-31 05:18:10|767.12|764.32|767.12|764.32|767.12|764.32|767.12|764.32|0
1648703900000|2022-03-31 05:18:20|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1648703910000|2022-03-31 05:18:30|766.73|763.93|767.12|764.32|767.12|764.32|766.73|763.93|0
1648703930000|2022-03-31 05:18:50|767.32|764.52|767.12|764.32|767.32|764.52|767.12|764.32|0
1648703940000|2022-03-31 05:19:00|766.93|764.13|766.93|764.13|767.02|764.22|766.93|764.13|0
1648703950000|2022-03-31 05:19:10|766.73|763.93|766.73|763.93|766.73|763.93|766.73|763.93|0
1648703960000|2022-03-31 05:19:20|766.54|763.74|766.15|763.35|766.54|763.74|766.15|763.35|0
1648703970000|2022-03-31 05:19:30|766.34|763.54|766.54|763.74|766.54|763.74|766.34|763.54|0
1648703980000|2022-03-31 05:19:40|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1648703990000|2022-03-31 05:19:50|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1648704000000|2022-03-31 05:20:00|766.73|763.93|766.54|763.74|766.73|763.93|766.54|763.74|0
1648704010000|2022-03-31 05:20:10|766.73|763.93|766.93|764.13|766.93|764.13|766.73|763.93|0
1648704020000|2022-03-31 05:20:20|767.12|764.32|767.12|764.32|767.12|764.32|767.12|764.32|0
1648704040000|2022-03-31 05:20:40|767.31|764.51|767.31|764.51|767.31|764.51|767.31|764.51|0
1648704050000|2022-03-31 05:20:50|767.12|764.32|767.12|764.32|767.12|764.32|767.12|764.32|0
1648704070000|2022-03-31 05:21:10|766.93|764.13|767.12|764.32|767.12|764.32|766.93|764.13|0
1648704120000|2022-03-31 05:22:00|767.31|764.51|767.31|764.51|767.31|764.51|767.31|764.51|0
1648704130000|2022-03-31 05:22:10|767.21|764.41|767.12|764.32|767.21|764.41|767.12|764.32|0
1648704140000|2022-03-31 05:22:20|767.31|764.51|767.31|764.51|767.31|764.51|767.31|764.51|0
1648704150000|2022-03-31 05:22:30|767.21|764.41|767.12|764.32|767.21|764.41|767.12|764.32|0
1648704170000|2022-03-31 05:22:50|766.92|764.12|766.92|764.12|766.92|764.12|766.92|764.12|0
1648704180000|2022-03-31 05:23:00|766.73|763.93|766.73|763.93|766.73|763.93|766.73|763.93|0
1648704200000|2022-03-31 05:23:20|766.63|763.83|766.92|764.12|766.92|764.12|766.54|763.74|0
1648704220000|2022-03-31 05:23:40|766.73|763.93|766.73|763.93|766.73|763.93|766.73|763.93|0
1648704270000|2022-03-31 05:24:30|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1648704280000|2022-03-31 05:24:40|766.73|763.93|766.54|763.74|766.73|763.93|766.54|763.74|0
1648704290000|2022-03-31 05:24:50|766.92|764.12|766.92|764.12|766.92|764.12|766.92|764.12|0
1648704300000|2022-03-31 05:25:00|766.73|763.93|766.73|763.93|766.73|763.93|766.73|763.93|0
1648704320000|2022-03-31 05:25:20|766.53|763.73|766.53|763.73|766.53|763.73|766.53|763.73|0
1648704340000|2022-03-31 05:25:40|766.15|763.35|766.15|763.35|766.15|763.35|766.15|763.35|0
1648704350000|2022-03-31 05:25:50|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1648704360000|2022-03-31 05:26:00|766.15|763.35|766.34|763.54|766.34|763.54|766.15|763.35|0
1648704370000|2022-03-31 05:26:10|766.53|763.73|766.53|763.73|766.53|763.73|766.53|763.73|0
1648704390000|2022-03-31 05:26:30|766.34|763.54|766.15|763.35|766.34|763.54|765.95|763.15|0
1648704400000|2022-03-31 05:26:40|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1648704420000|2022-03-31 05:27:00|766.24|763.44|766.15|763.35|766.34|763.54|766.15|763.35|0
1648704430000|2022-03-31 05:27:10|766.24|763.44|766.34|763.54|766.34|763.54|766.24|763.44|0
1648704440000|2022-03-31 05:27:20|766.15|763.35|766.15|763.35|766.15|763.35|766.15|763.35|0
1648704450000|2022-03-31 05:27:30|765.95|763.15|765.85|763.05|765.95|763.15|765.85|763.05|0
1648704460000|2022-03-31 05:27:40|765.95|763.15|765.95|763.15|765.95|763.15|765.95|763.15|0
1648704470000|2022-03-31 05:27:50|765.76|762.96|765.95|763.15|765.95|763.15|765.76|762.96|0
1648704480000|2022-03-31 05:28:00|765.85|763.05|765.95|763.15|765.95|763.15|765.85|763.05|0
1648704500000|2022-03-31 05:28:20|766.04|763.24|766.04|763.24|766.04|763.24|766.04|763.24|0
1648704510000|2022-03-31 05:28:30|766.14|763.34|766.14|763.34|766.14|763.34|766.14|763.34|0
1648704520000|2022-03-31 05:28:40|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1648704540000|2022-03-31 05:29:00|766.43|763.63|766.34|763.54|766.43|763.63|766.34|763.54|0
1648704550000|2022-03-31 05:29:10|766.53|763.73|766.53|763.73|766.53|763.73|766.53|763.73|0
1648704560000|2022-03-31 05:29:20|766.73|763.93|766.73|763.93|766.82|764.02|766.73|763.93|0
1648704580000|2022-03-31 05:29:40|766.34|763.54|766.34|763.54|766.53|763.73|766.34|763.54|0
1648704590000|2022-03-31 05:29:50|766.24|763.44|766.14|763.34|766.24|763.44|766.14|763.34|0
1648704600000|2022-03-31 05:30:00|766.34|763.54|766.53|763.73|766.53|763.73|766.34|763.54|0
1648704610000|2022-03-31 05:30:10|766.73|763.93|766.53|763.73|766.73|763.93|766.53|763.73|0
1648704620000|2022-03-31 05:30:20|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1648704630000|2022-03-31 05:30:30|766.14|763.34|766.14|763.34|766.14|763.34|766.14|763.34|0
1648704640000|2022-03-31 05:30:40|765.95|763.15|765.95|763.15|765.95|763.15|765.37|762.57|0
1648704650000|2022-03-31 05:30:50|765.76|762.96|765.76|762.96|765.76|762.96|765.76|762.96|0
1648704660000|2022-03-31 05:31:00|765.65|762.85|765.76|762.96|765.76|762.96|765.65|762.85|0
1648704680000|2022-03-31 05:31:20|765.95|763.15|765.95|763.15|765.95|763.15|765.95|763.15|0
1648704720000|2022-03-31 05:32:00|765.75|762.95|765.95|763.15|765.95|763.15|765.56|762.76|0
1648704730000|2022-03-31 05:32:10|766.14|763.34|765.95|763.15|766.14|763.34|765.95|763.15|0
1648704740000|2022-03-31 05:32:20|765.85|763.05|765.85|763.05|765.85|763.05|765.85|763.05|0
1648704750000|2022-03-31 05:32:30|765.75|762.95|765.56|762.76|765.75|762.95|765.56|762.76|0
1648704760000|2022-03-31 05:32:40|765.37|762.57|765.65|762.85|765.65|762.85|765.37|762.57|0
1648704770000|2022-03-31 05:32:50|765.56|762.76|765.56|762.76|765.56|762.76|765.56|762.76|0
1648704780000|2022-03-31 05:33:00|765.75|762.95|765.75|762.95|765.95|763.15|765.75|762.95|0
1648704800000|2022-03-31 05:33:20|765.95|763.15|766.14|763.34|766.14|763.34|765.95|763.15|0
1648704810000|2022-03-31 05:33:30|765.95|763.15|766.14|763.34|766.14|763.34|765.95|763.15|0
1648704820000|2022-03-31 05:33:40|765.95|763.15|765.95|763.15|765.95|763.15|765.95|763.15|0
1648704830000|2022-03-31 05:33:50|766.14|763.34|766.14|763.34|766.14|763.34|766.14|763.34|0
1648704840000|2022-03-31 05:34:00|765.95|763.15|765.95|763.15|765.95|763.15|765.95|763.15|0
1648704860000|2022-03-31 05:34:20|765.75|762.95|765.75|762.95|765.75|762.95|765.75|762.95|0
1648704880000|2022-03-31 05:34:40|765.56|762.76|765.56|762.76|765.56|762.76|765.56|762.76|0
1648704890000|2022-03-31 05:34:50|765.37|762.57|765.56|762.76|765.56|762.76|765.37|762.57|0
1648704900000|2022-03-31 05:35:00|765.75|762.95|765.75|762.95|765.75|762.95|765.75|762.95|0
1648704920000|2022-03-31 05:35:20|765.95|763.15|765.95|763.15|765.95|763.15|765.95|763.15|0
1648704960000|2022-03-31 05:36:00|766.14|763.34|766.14|763.34|766.14|763.34|766.14|763.34|0
1648704970000|2022-03-31 05:36:10|765.95|763.15|766.14|763.34|766.14|763.34|765.95|763.15|0
1648704980000|2022-03-31 05:36:20|766.04|763.24|766.14|763.34|766.14|763.34|766.04|763.24|0
1648705000000|2022-03-31 05:36:40|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1648705020000|2022-03-31 05:37:00|766.53|763.73|766.34|763.54|766.53|763.73|766.34|763.54|0
1648705030000|2022-03-31 05:37:10|766.14|763.34|766.34|763.54|766.34|763.54|766.14|763.34|0
1648705040000|2022-03-31 05:37:20|766.23|763.43|766.14|763.34|766.23|763.43|766.14|763.34|0
1648705050000|2022-03-31 05:37:30|765.95|763.15|765.75|762.95|765.95|763.15|765.75|762.95|0
1648705060000|2022-03-31 05:37:40|765.95|763.15|765.85|763.05|765.95|763.15|765.85|763.05|0
1648705070000|2022-03-31 05:37:50|765.75|762.95|765.75|762.95|765.95|763.15|765.75|762.95|0
1648705080000|2022-03-31 05:38:00|765.36|762.56|765.46|762.66|765.56|762.76|765.36|762.56|0
1648705090000|2022-03-31 05:38:10|765.36|762.56|765.17|762.37|765.36|762.56|765.17|762.37|0
1648705100000|2022-03-31 05:38:20|764.98|762.18|764.98|762.18|764.98|762.18|764.98|762.18|0
1648705110000|2022-03-31 05:38:30|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1648705130000|2022-03-31 05:38:50|764.98|762.18|765.17|762.37|765.17|762.37|764.98|762.18|0
1648705140000|2022-03-31 05:39:00|764.97|762.17|765.17|762.37|765.17|762.37|764.97|762.17|0
1648705150000|2022-03-31 05:39:10|764.87|762.07|765.17|762.37|765.17|762.37|764.87|762.07|0
1648705180000|2022-03-31 05:39:40|764.97|762.17|764.97|762.17|764.97|762.17|764.97|762.17|0
1648705190000|2022-03-31 05:39:50|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1648705200000|2022-03-31 05:40:00|764.97|762.17|765.17|762.37|765.17|762.37|764.97|762.17|0
1648705220000|2022-03-31 05:40:20|764.97|762.17|764.97|762.17|765.17|762.37|764.97|762.17|0
1648705230000|2022-03-31 05:40:30|764.59|761.79|764.78|761.98|764.78|761.98|764.59|761.79|0
1648705250000|2022-03-31 05:40:50|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1648705260000|2022-03-31 05:41:00|764.78|761.98|764.59|761.79|764.78|761.98|764.59|761.79|0
1648705270000|2022-03-31 05:41:10|764.39|761.59|764.39|761.59|764.39|761.59|764.39|761.59|0
1648705320000|2022-03-31 05:42:00|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1648705340000|2022-03-31 05:42:20|764.39|761.59|764.39|761.59|764.39|761.59|764.39|761.59|0
1648705350000|2022-03-31 05:42:30|764.59|761.79|764.59|761.79|764.59|761.79|764.59|761.79|0
1648705360000|2022-03-31 05:42:40|764.58|761.78|764.58|761.78|764.58|761.78|764.58|761.78|0
1648705370000|2022-03-31 05:42:50|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1648705380000|2022-03-31 05:43:00|764.87|762.07|764.97|762.17|765.17|762.37|764.87|762.07|0
1648705390000|2022-03-31 05:43:10|765.36|762.56|765.36|762.56|765.36|762.56|765.26|762.46|0
1648705400000|2022-03-31 05:43:20|765.56|762.76|765.56|762.76|765.56|762.76|765.56|762.76|0
1648705410000|2022-03-31 05:43:30|765.36|762.56|765.36|762.56|765.56|762.76|765.36|762.56|0
1648705420000|2022-03-31 05:43:40|765.56|762.76|765.36|762.56|765.56|762.76|765.36|762.56|0
1648705440000|2022-03-31 05:44:00|765.17|762.37|765.26|762.46|765.26|762.46|765.17|762.37|0
1648705450000|2022-03-31 05:44:10|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1648705470000|2022-03-31 05:44:30|764.97|762.17|765.17|762.37|765.17|762.37|764.97|762.17|0
1648705500000|2022-03-31 05:45:00|764.97|762.17|764.97|762.17|764.97|762.17|764.97|762.17|0
1648705520000|2022-03-31 05:45:20|765.17|762.37|765.17|762.37|765.17|762.37|765.17|762.37|0
1648705530000|2022-03-31 05:45:30|765.36|762.56|765.36|762.56|765.36|762.56|765.36|762.56|0
1648705540000|2022-03-31 05:45:40|765.26|762.46|765.36|762.56|765.36|762.56|765.26|762.46|0
1648705550000|2022-03-31 05:45:50|765.17|762.37|765.17|762.37|765.36|762.56|765.17|762.37|0
1648705560000|2022-03-31 05:46:00|764.97|762.17|765.07|762.27|765.07|762.27|764.97|762.17|0
1648705570000|2022-03-31 05:46:10|764.97|762.17|765.17|762.37|765.17|762.37|764.97|762.17|0
1648705580000|2022-03-31 05:46:20|765.36|762.56|765.55|762.75|765.55|762.75|765.36|762.56|0
1648705620000|2022-03-31 05:47:00|765.75|762.95|765.75|762.95|765.75|762.95|765.75|762.95|0
1648705640000|2022-03-31 05:47:20|765.65|762.85|765.75|762.95|765.75|762.95|765.65|762.85|0
1648705650000|2022-03-31 05:47:30|764.97|762.17|765.17|762.37|765.17|762.37|764.97|762.17|0
1648705660000|2022-03-31 05:47:40|764.97|762.17|764.97|762.17|764.97|762.17|764.97|762.17|0
1648705680000|2022-03-31 05:48:00|765.17|762.37|764.97|762.17|765.17|762.37|764.97|762.17|0
1648705700000|2022-03-31 05:48:20|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1648705710000|2022-03-31 05:48:30|764.87|762.07|764.87|762.07|764.87|762.07|764.87|762.07|0
1648705720000|2022-03-31 05:48:40|764.78|761.98|764.78|761.98|764.97|762.17|764.78|761.98|0
1648705740000|2022-03-31 05:49:00|764.97|762.17|765.17|762.37|765.17|762.37|764.97|762.17|0
1648705750000|2022-03-31 05:49:10|764.78|761.98|764.78|761.98|764.78|761.98|764.78|761.98|0
1648705780000|2022-03-31 05:49:40|764.97|762.17|764.97|762.17|764.97|762.17|764.87|762.07|0
1648705810000|2022-03-31 05:50:10|765.16|762.36|764.97|762.17|765.36|762.56|764.97|762.17|0
1648705820000|2022-03-31 05:50:20|765.16|762.36|765.16|762.36|765.16|762.36|765.16|762.36|0
1648705830000|2022-03-31 05:50:30|764.97|762.17|765.16|762.36|765.16|762.36|764.97|762.17|0
1648705840000|2022-03-31 05:50:40|765.26|762.46|765.16|762.36|765.26|762.46|765.16|762.36|0
1648705850000|2022-03-31 05:50:50|765.36|762.56|765.36|762.56|765.36|762.56|765.26|762.46|0
1648705870000|2022-03-31 05:51:10|765.55|762.75|765.45|762.65|765.55|762.75|765.45|762.65|0
1648705880000|2022-03-31 05:51:20|765.55|762.75|765.55|762.75|765.55|762.75|765.55|762.75|0
1648705890000|2022-03-31 05:51:30|765.94|763.14|766.33|763.53|766.33|763.53|765.94|763.14|0
1648705910000|2022-03-31 05:51:50|766.14|763.34|766.14|763.34|766.14|763.34|766.14|763.34|0
1648705920000|2022-03-31 05:52:00|766.23|763.43|766.14|763.34|766.23|763.43|766.14|763.34|0
1648705930000|2022-03-31 05:52:10|766.33|763.53|766.14|763.34|766.33|763.53|766.14|763.34|0
1648705950000|2022-03-31 05:52:30|765.75|762.95|765.94|763.14|765.94|763.14|765.75|762.95|0
1648705960000|2022-03-31 05:52:40|766.14|763.34|765.94|763.14|766.14|763.34|765.94|763.14|0
1648705970000|2022-03-31 05:52:50|766.14|763.34|765.94|763.14|766.14|763.34|765.94|763.14|0
1648705980000|2022-03-31 05:53:00|766.13|763.33|766.13|763.33|766.13|763.33|766.13|763.33|0
1648706010000|2022-03-31 05:53:30|766.33|763.53|766.52|763.72|766.52|763.72|766.13|763.33|0
1648706020000|2022-03-31 05:53:40|766.72|763.92|767.3|764.5|767.3|764.5|766.72|763.92|0
1648706030000|2022-03-31 05:53:50|767.11|764.31|766.91|764.11|767.11|764.31|766.72|763.92|0
1648706040000|2022-03-31 05:54:00|767.11|764.31|767.5|764.7|767.5|764.7|767.11|764.31|0
1648706050000|2022-03-31 05:54:10|767.3|764.5|767.3|764.5|767.3|764.5|767.3|764.5|0
1648706060000|2022-03-31 05:54:20|767.11|764.31|766.91|764.11|767.11|764.31|766.91|764.11|0
1648706070000|2022-03-31 05:54:30|767.11|764.31|767.11|764.31|767.11|764.31|767.11|764.31|0
1648706080000|2022-03-31 05:54:40|767.3|764.5|767.11|764.31|767.3|764.5|767.11|764.31|0
1648706090000|2022-03-31 05:54:50|766.91|764.11|766.52|763.72|766.91|764.11|766.52|763.72|0
1648706100000|2022-03-31 05:55:00|766.62|763.82|766.52|763.72|766.62|763.82|766.52|763.72|0
1648706110000|2022-03-31 05:55:10|766.72|763.92|766.72|763.92|766.72|763.92|766.72|763.92|0
1648706120000|2022-03-31 05:55:20|766.91|764.11|766.91|764.11|766.91|764.11|766.91|764.11|0
1648706130000|2022-03-31 05:55:30|766.72|763.92|766.62|763.82|766.72|763.92|766.62|763.82|0
1648706140000|2022-03-31 05:55:40|766.72|763.92|766.72|763.92|766.72|763.92|766.72|763.92|0
1648706150000|2022-03-31 05:55:50|766.52|763.72|766.52|763.72|766.52|763.72|766.52|763.72|0
1648706160000|2022-03-31 05:56:00|766.72|763.92|766.72|763.92|766.72|763.92|766.72|763.92|0
1648706190000|2022-03-31 05:56:30|767|764.2|767.3|764.5|767.3|764.5|767|764.2|0
1648706210000|2022-03-31 05:56:50|767.49|764.69|767.49|764.69|767.49|764.69|767.49|764.69|0
1648706220000|2022-03-31 05:57:00|767.3|764.5|767.39|764.59|767.39|764.59|767.3|764.5|0
1648706230000|2022-03-31 05:57:10|767.49|764.69|767.49|764.69|767.59|764.79|767.49|764.69|0
1648706250000|2022-03-31 05:57:30|767.3|764.5|767.3|764.5|767.3|764.5|767.3|764.5|0
1648706260000|2022-03-31 05:57:40|767.49|764.69|767.3|764.5|767.49|764.69|767.3|764.5|0
1648706290000|2022-03-31 05:58:10|767.49|764.69|767.49|764.69|767.49|764.69|767.49|764.69|0
1648706340000|2022-03-31 05:59:00|767.3|764.5|767.3|764.5|767.3|764.5|767.3|764.5|0
1648706350000|2022-03-31 05:59:10|767.1|764.3|767.1|764.3|767.1|764.3|767.1|764.3|0
1648706360000|2022-03-31 05:59:20|766.91|764.11|766.52|763.72|766.91|764.11|766.52|763.72|0
1648706370000|2022-03-31 05:59:30|766.72|763.92|766.72|763.92|766.72|763.92|766.72|763.92|0
1648706380000|2022-03-31 05:59:40|766.52|763.72|767.1|764.3|767.1|764.3|766.52|763.72|0
1648706390000|2022-03-31 05:59:50|766.91|764.11|767.3|764.5|767.49|764.69|766.91|764.11|0
1648706400000|2022-03-31 06:00:00|766.91|764.11|766.91|764.11|767.1|764.3|766.91|764.11|0
1648706410000|2022-03-31 06:00:10|767.1|764.3|767.49|764.69|767.49|764.69|767.1|764.3|0
1648706430000|2022-03-31 06:00:30|767.1|764.3|767.3|764.5|767.3|764.5|767.1|764.3|0
1648706440000|2022-03-31 06:00:40|767.1|764.3|767.1|764.3|767.1|764.3|767.1|764.3|0
1648706450000|2022-03-31 06:00:50|767.3|764.5|767.3|764.5|767.3|764.5|767.3|764.5|0
1648706460000|2022-03-31 06:01:00|767.69|764.89|767.69|764.89|767.69|764.89|767.69|764.89|0
1648706470000|2022-03-31 06:01:10|767.88|765.08|768.46|765.66|768.46|765.66|767.88|765.08|0
1648706480000|2022-03-31 06:01:20|768.66|765.86|768.66|765.86|768.66|765.86|768.66|765.86|0
1648706490000|2022-03-31 06:01:30|768.46|765.66|768.27|765.47|768.46|765.66|768.27|765.47|0
1648706500000|2022-03-31 06:01:40|768.17|765.37|768.08|765.28|768.17|765.37|768.08|765.28|0
1648706520000|2022-03-31 06:02:00|768.46|765.66|768.46|765.66|768.46|765.66|768.46|765.66|0
1648706530000|2022-03-31 06:02:10|768.27|765.47|768.46|765.66|768.46|765.66|768.27|765.47|0
1648706540000|2022-03-31 06:02:20|768.27|765.47|768.46|765.66|768.46|765.66|768.27|765.47|0
1648706550000|2022-03-31 06:02:30|768.27|765.47|768.36|765.56|768.46|765.66|768.27|765.47|0
1648706560000|2022-03-31 06:02:40|768.27|765.47|768.08|765.28|768.27|765.47|768.08|765.28|0
1648706580000|2022-03-31 06:03:00|767.88|765.08|767.69|764.89|767.88|765.08|767.69|764.89|0
1648706590000|2022-03-31 06:03:10|767|764.2|766.91|764.11|767|764.2|766.91|764.11|0
1648706600000|2022-03-31 06:03:20|766.52|763.72|766.13|763.33|766.52|763.72|766.13|763.33|0
1648706610000|2022-03-31 06:03:30|766.33|763.53|765.94|763.14|766.33|763.53|765.94|763.14|0
1648706620000|2022-03-31 06:03:40|765.74|762.94|765.74|762.94|765.84|763.04|765.74|762.94|0
1648706630000|2022-03-31 06:03:50|765.94|763.14|765.94|763.14|765.94|763.14|765.94|763.14|0
1648706640000|2022-03-31 06:04:00|766.13|763.33|766.13|763.33|766.13|763.33|766.13|763.33|0
1648706650000|2022-03-31 06:04:10|765.94|763.14|765.94|763.14|765.94|763.14|765.94|763.14|0
1648706660000|2022-03-31 06:04:20|765.74|762.94|765.35|762.55|765.74|762.94|765.35|762.55|0
1648706680000|2022-03-31 06:04:40|765.55|762.75|765.55|762.75|765.55|762.75|765.55|762.75|0
1648706690000|2022-03-31 06:04:50|765.16|762.36|765.16|762.36|765.16|762.36|764.96|762.16|0
1648706700000|2022-03-31 06:05:00|765.35|762.55|765.55|762.75|765.55|762.75|765.35|762.55|0
1648706710000|2022-03-31 06:05:10|765.16|762.36|765.16|762.36|765.16|762.36|765.16|762.36|0
1648706720000|2022-03-31 06:05:20|764.96|762.16|764.96|762.16|764.96|762.16|764.96|762.16|0
1648706730000|2022-03-31 06:05:30|765.16|762.36|765.16|762.36|765.16|762.36|765.16|762.36|0
1648706740000|2022-03-31 06:05:40|765.35|762.55|765.35|762.55|765.35|762.55|765.35|762.55|0
1648706750000|2022-03-31 06:05:50|765.55|762.75|765.55|762.75|765.55|762.75|765.55|762.75|0
1648706760000|2022-03-31 06:06:00|765.35|762.55|765.35|762.55|765.35|762.55|765.35|762.55|0
1648706770000|2022-03-31 06:06:10|765.55|762.75|765.94|763.14|765.94|763.14|765.55|762.75|0
1648706780000|2022-03-31 06:06:20|765.74|762.94|765.94|763.14|765.94|763.14|765.74|762.94|0
1648706790000|2022-03-31 06:06:30|766.22|763.42|766.32|763.52|766.32|763.52|766.13|763.33|0
1648706800000|2022-03-31 06:06:40|765.94|763.14|765.74|762.94|765.94|763.14|765.74|762.94|0
1648706810000|2022-03-31 06:06:50|765.94|763.14|766.13|763.33|766.13|763.33|765.94|763.14|0
1648706820000|2022-03-31 06:07:00|766.32|763.52|766.71|763.91|766.71|763.91|766.32|763.52|0
1648706830000|2022-03-31 06:07:10|766.52|763.72|766.52|763.72|766.52|763.72|766.32|763.52|0
1648706840000|2022-03-31 06:07:20|766.71|763.91|766.71|763.91|766.71|763.91|766.71|763.91|0
1648706850000|2022-03-31 06:07:30|766.52|763.72|766.71|763.91|766.71|763.91|766.52|763.72|0
1648706860000|2022-03-31 06:07:40|766.61|763.81|766.32|763.52|766.61|763.81|766.32|763.52|0
1648706870000|2022-03-31 06:07:50|766.42|763.62|766.32|763.52|766.42|763.62|766.32|763.52|0
1648706880000|2022-03-31 06:08:00|766.13|763.33|766.13|763.33|766.13|763.33|766.13|763.33|0
1648706890000|2022-03-31 06:08:10|766.03|763.23|766.03|763.23|766.13|763.33|766.03|763.23|0
1648706900000|2022-03-31 06:08:20|766.13|763.33|765.93|763.13|766.13|763.33|765.93|763.13|0
1648706910000|2022-03-31 06:08:30|766.03|763.23|765.93|763.13|766.03|763.23|765.93|763.13|0
1648706920000|2022-03-31 06:08:40|766.13|763.33|766.32|763.52|766.32|763.52|766.13|763.33|0
1648706930000|2022-03-31 06:08:50|766.13|763.33|766.13|763.33|766.13|763.33|766.13|763.33|0
1648706940000|2022-03-31 06:09:00|766.32|763.52|766.32|763.52|766.32|763.52|766.32|763.52|0
1648706960000|2022-03-31 06:09:20|766.52|763.72|766.22|763.42|766.52|763.72|766.22|763.42|0
1648706970000|2022-03-31 06:09:30|766.32|763.52|766.32|763.52|766.32|763.52|766.32|763.52|0
1648706980000|2022-03-31 06:09:40|766.52|763.72|766.52|763.72|766.52|763.72|766.52|763.72|0
1648707000000|2022-03-31 06:10:00|766.71|763.91|766.52|763.72|766.71|763.91|766.52|763.72|0
1648707010000|2022-03-31 06:10:10|766.71|763.91|766.71|763.91|766.91|764.11|766.71|763.91|0
1648707020000|2022-03-31 06:10:20|766.91|764.11|766.91|764.11|766.91|764.11|766.91|764.11|0
1648707030000|2022-03-31 06:10:30|766.71|763.91|766.71|763.91|766.71|763.91|766.71|763.91|0
1648707050000|2022-03-31 06:10:50|766.52|763.72|766.52|763.72|766.52|763.72|766.42|763.62|0
1648707060000|2022-03-31 06:11:00|766.32|763.52|766.32|763.52|766.32|763.52|766.32|763.52|0
1648707070000|2022-03-31 06:11:10|766.13|763.33|766.13|763.33|766.13|763.33|766.13|763.33|0
1648707110000|2022-03-31 06:11:50|765.74|762.94|765.93|763.13|765.93|763.13|765.74|762.94|0
1648707130000|2022-03-31 06:12:10|765.83|763.03|765.74|762.94|765.93|763.13|765.74|762.94|0
1648707140000|2022-03-31 06:12:20|765.35|762.55|765.35|762.55|765.35|762.55|765.35|762.55|0
1648707160000|2022-03-31 06:12:40|765.25|762.45|765.16|762.36|765.25|762.45|765.16|762.36|0
1648707170000|2022-03-31 06:12:50|766.55|763.75|766.55|763.75|766.55|763.75|766.55|763.75|0
1648707180000|2022-03-31 06:13:00|766.94|764.14|765.58|762.78|766.94|764.14|765.58|762.78|0
1648707190000|2022-03-31 06:13:10|766.16|763.36|765.97|763.17|766.16|763.36|765.97|763.17|0
1648707200000|2022-03-31 06:13:20|765.87|763.07|765.97|763.17|765.97|763.17|765.78|762.98|0
1648707210000|2022-03-31 06:13:30|766.16|763.36|766.36|763.56|766.36|763.56|766.16|763.36|0
1648707220000|2022-03-31 06:13:40|766.16|763.36|766.16|763.36|766.36|763.56|766.16|763.36|0
1648707230000|2022-03-31 06:13:50|766.36|763.56|766.36|763.56|766.36|763.56|766.36|763.56|0
1648707250000|2022-03-31 06:14:10|766.55|763.75|766.55|763.75|766.55|763.75|766.55|763.75|0
1648707270000|2022-03-31 06:14:30|766.65|763.85|766.55|763.75|766.65|763.85|766.55|763.75|0
1648707280000|2022-03-31 06:14:40|766.65|763.85|766.75|763.95|766.75|763.95|766.65|763.85|0
1648707290000|2022-03-31 06:14:50|766.84|764.04|766.75|763.95|766.84|764.04|766.75|763.95|0
1648707300000|2022-03-31 06:15:00|766.65|763.85|766.55|763.75|766.75|763.95|766.55|763.75|0
1648707320000|2022-03-31 06:15:20|766.36|763.56|766.26|763.46|766.36|763.56|766.26|763.46|0
1648707330000|2022-03-31 06:15:30|766.06|763.26|766.16|763.36|766.16|763.36|766.06|763.26|0
1648707340000|2022-03-31 06:15:40|766.06|763.26|766.16|763.36|766.16|763.36|766.06|763.26|0
1648707350000|2022-03-31 06:15:50|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648707370000|2022-03-31 06:16:10|765.78|762.98|765.58|762.78|765.78|762.98|765.58|762.78|0
1648707380000|2022-03-31 06:16:20|765.78|762.98|765.77|762.97|765.78|762.98|765.77|762.97|0
1648707400000|2022-03-31 06:16:40|765.97|763.17|765.39|762.59|765.97|763.17|765|762.2|0
1648707410000|2022-03-31 06:16:50|765.58|762.78|765.58|762.78|765.58|762.78|765.58|762.78|0
1648707430000|2022-03-31 06:17:10|765.39|762.59|765.58|762.78|765.58|762.78|765.39|762.59|0
1648707450000|2022-03-31 06:17:30|765.39|762.59|765.58|762.78|765.58|762.78|765.39|762.59|0
1648707480000|2022-03-31 06:18:00|765.39|762.59|765.19|762.39|765.39|762.59|765.19|762.39|0
1648707500000|2022-03-31 06:18:20|765|762.2|765|762.2|765|762.2|765|762.2|0
1648707530000|2022-03-31 06:18:50|764.8|762|764.9|762.1|764.9|762.1|764.8|762|0
1648707540000|2022-03-31 06:19:00|764.8|762|764.8|762|764.8|762|764.8|762|0
1648707560000|2022-03-31 06:19:20|765|762.2|765|762.2|765|762.2|765|762.2|0
1648707570000|2022-03-31 06:19:30|765.19|762.39|765.19|762.39|765.19|762.39|765.19|762.39|0
1648707580000|2022-03-31 06:19:40|765.39|762.59|765.77|762.97|765.77|762.97|765.39|762.59|0
1648707590000|2022-03-31 06:19:50|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648707600000|2022-03-31 06:20:00|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1648707610000|2022-03-31 06:20:10|765.58|762.78|765.87|763.07|765.87|763.07|765.58|762.78|0
1648707620000|2022-03-31 06:20:20|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1648707630000|2022-03-31 06:20:30|765.97|763.17|765.77|762.97|765.97|763.17|765.77|762.97|0
1648707640000|2022-03-31 06:20:40|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648707650000|2022-03-31 06:20:50|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1648707680000|2022-03-31 06:21:20|765.67|762.87|765.77|762.97|765.77|762.97|765.58|762.78|0
1648707720000|2022-03-31 06:22:00|765.97|763.17|765.97|763.17|765.97|763.17|765.97|763.17|0
1648707730000|2022-03-31 06:22:10|765.77|762.97|765.58|762.78|765.77|762.97|765.58|762.78|0
1648707750000|2022-03-31 06:22:30|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1648707760000|2022-03-31 06:22:40|766.35|763.55|766.16|763.36|766.35|763.55|766.16|763.36|0
1648707770000|2022-03-31 06:22:50|766.06|763.26|766.16|763.36|766.16|763.36|765.97|763.17|0
1648707780000|2022-03-31 06:23:00|766.25|763.45|766.35|763.55|766.35|763.55|766.25|763.45|0
1648707790000|2022-03-31 06:23:10|766.55|763.75|766.55|763.75|766.55|763.75|766.45|763.65|0
1648707810000|2022-03-31 06:23:30|766.45|763.65|766.55|763.75|766.55|763.75|766.45|763.65|0
1648707820000|2022-03-31 06:23:40|766.35|763.55|766.55|763.75|766.55|763.75|766.35|763.55|0
1648707840000|2022-03-31 06:24:00|766.94|764.14|766.74|763.94|766.94|764.14|766.74|763.94|0
1648707870000|2022-03-31 06:24:30|766.94|764.14|767.13|764.33|767.13|764.33|766.94|764.14|0
1648707880000|2022-03-31 06:24:40|767.33|764.53|767.33|764.53|767.33|764.53|767.33|764.53|0
1648707900000|2022-03-31 06:25:00|767.22|764.42|767.03|764.23|767.22|764.42|767.03|764.23|0
1648707910000|2022-03-31 06:25:10|766.94|764.14|766.94|764.14|766.94|764.14|766.74|763.94|0
1648707920000|2022-03-31 06:25:20|767.13|764.33|766.94|764.14|767.13|764.33|766.94|764.14|0
1648707930000|2022-03-31 06:25:30|766.74|763.94|766.74|763.94|766.74|763.94|766.74|763.94|0
1648707940000|2022-03-31 06:25:40|766.94|764.14|766.55|763.75|766.94|764.14|766.55|763.75|0
1648707950000|2022-03-31 06:25:50|766.35|763.55|766.35|763.55|766.35|763.55|766.35|763.55|0
1648707960000|2022-03-31 06:26:00|766.25|763.45|766.35|763.55|766.35|763.55|766.25|763.45|0
1648707970000|2022-03-31 06:26:10|766.45|763.65|766.55|763.75|766.55|763.75|766.45|763.65|0
1648707990000|2022-03-31 06:26:30|766.35|763.55|766.16|763.36|766.35|763.55|766.16|763.36|0
1648708000000|2022-03-31 06:26:40|766.35|763.55|766.35|763.55|766.35|763.55|766.35|763.55|0
1648708020000|2022-03-31 06:27:00|766.16|763.36|766.06|763.26|766.16|763.36|766.06|763.26|0
1648708030000|2022-03-31 06:27:10|766.16|763.36|766.16|763.36|766.16|763.36|766.16|763.36|0
1648708040000|2022-03-31 06:27:20|766.55|763.75|766.55|763.75|766.55|763.75|766.55|763.75|0
1648708050000|2022-03-31 06:27:30|766.74|763.94|766.74|763.94|766.74|763.94|766.74|763.94|0
1648708060000|2022-03-31 06:27:40|766.94|764.14|766.94|764.14|766.94|764.14|766.94|764.14|0
1648708070000|2022-03-31 06:27:50|767.13|764.33|767.13|764.33|767.32|764.52|767.13|764.33|0
1648708080000|2022-03-31 06:28:00|767.03|764.23|766.74|763.94|767.03|764.23|766.74|763.94|0
1648708090000|2022-03-31 06:28:10|766.83|764.03|766.74|763.94|766.83|764.03|766.74|763.94|0
1648708110000|2022-03-31 06:28:30|766.55|763.75|766.55|763.75|766.55|763.75|766.55|763.75|0
1648708130000|2022-03-31 06:28:50|766.64|763.84|766.74|763.94|766.74|763.94|766.64|763.84|0
1648708140000|2022-03-31 06:29:00|766.93|764.13|766.93|764.13|766.93|764.13|766.74|763.94|0
1648708150000|2022-03-31 06:29:10|767.13|764.33|767.13|764.33|767.32|764.52|767.13|764.33|0
1648708160000|2022-03-31 06:29:20|767.32|764.52|767.13|764.33|767.32|764.52|767.13|764.33|0
1648708170000|2022-03-31 06:29:30|767.32|764.52|767.13|764.33|767.32|764.52|767.13|764.33|0
1648708180000|2022-03-31 06:29:40|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1648708190000|2022-03-31 06:29:50|767.03|764.23|767.03|764.23|767.13|764.33|767.03|764.23|0
1648708200000|2022-03-31 06:30:00|766.93|764.13|766.93|764.13|767.13|764.33|766.93|764.13|0
1648708210000|2022-03-31 06:30:10|766.74|763.94|766.83|764.03|766.83|764.03|766.74|763.94|0
1648708220000|2022-03-31 06:30:20|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1648708250000|2022-03-31 06:30:50|766.74|763.94|766.74|763.94|766.74|763.94|766.74|763.94|0
1648708260000|2022-03-31 06:31:00|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1648708270000|2022-03-31 06:31:10|767.13|764.33|767.13|764.33|767.13|764.33|767.13|764.33|0
1648708290000|2022-03-31 06:31:30|767.32|764.52|767.13|764.33|767.32|764.52|767.13|764.33|0
1648708300000|2022-03-31 06:31:40|767.32|764.52|767.32|764.52|767.32|764.52|767.32|764.52|0
1648708310000|2022-03-31 06:31:50|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1648708320000|2022-03-31 06:32:00|766.83|764.03|767.13|764.33|767.13|764.33|766.74|763.94|0
1648708330000|2022-03-31 06:32:10|766.93|764.13|766.93|764.13|766.93|764.13|766.93|764.13|0
1648708340000|2022-03-31 06:32:20|767.13|764.33|767.13|764.33|767.13|764.33|767.13|764.33|0
1648708350000|2022-03-31 06:32:30|767.32|764.52|767.13|764.33|767.32|764.52|767.13|764.33|0
1648708360000|2022-03-31 06:32:40|766.93|764.13|766.64|763.84|766.93|764.13|766.54|763.74|0
1648708370000|2022-03-31 06:32:50|766.74|763.94|766.74|763.94|766.74|763.94|766.74|763.94|0
1648708380000|2022-03-31 06:33:00|766.54|763.74|766.93|764.13|766.93|764.13|766.54|763.74|0
1648708390000|2022-03-31 06:33:10|766.74|763.94|766.16|763.36|766.74|763.94|766.16|763.36|0
1648708410000|2022-03-31 06:33:30|765.96|763.16|765.96|763.16|765.96|763.16|765.96|763.16|0
1648708420000|2022-03-31 06:33:40|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1648708430000|2022-03-31 06:33:50|765.96|763.16|765.96|763.16|766.35|763.55|765.96|763.16|0
1648708440000|2022-03-31 06:34:00|765.86|763.06|765.86|763.06|765.86|763.06|765.86|763.06|0
1648708450000|2022-03-31 06:34:10|765.77|762.97|765.57|762.77|765.96|763.16|765.57|762.77|0
1648708460000|2022-03-31 06:34:20|765.77|762.97|765.57|762.77|765.77|762.97|765.57|762.77|0
1648708470000|2022-03-31 06:34:30|765.47|762.67|765.57|762.77|765.57|762.77|765.38|762.58|0
1648708480000|2022-03-31 06:34:40|765.38|762.58|765.38|762.58|765.57|762.77|765.38|762.58|0
1648708490000|2022-03-31 06:34:50|765.47|762.67|765.38|762.58|765.47|762.67|765.38|762.58|0
1648708500000|2022-03-31 06:35:00|765.77|762.97|765.77|762.97|765.77|762.97|765.77|762.97|0
1648708510000|2022-03-31 06:35:10|765.96|763.16|766.05|763.25|766.05|763.25|765.96|763.16|0
1648708520000|2022-03-31 06:35:20|765.96|763.16|765.77|762.97|765.96|763.16|765.77|762.97|0
1648708530000|2022-03-31 06:35:30|765.57|762.77|765.28|762.48|765.57|762.77|765.28|762.48|0
1648708540000|2022-03-31 06:35:40|765.18|762.38|765.18|762.38|765.18|762.38|765.18|762.38|0
1648708550000|2022-03-31 06:35:50|765.38|762.58|765.38|762.58|765.38|762.58|765.28|762.48|0
1648708560000|2022-03-31 06:36:00|765.47|762.67|765.08|762.28|765.47|762.67|765.08|762.28|0
1648708570000|2022-03-31 06:36:10|765.18|762.38|765.18|762.38|765.18|762.38|764.99|762.19|0
1648708580000|2022-03-31 06:36:20|765.38|762.58|765.57|762.77|765.57|762.77|765.38|762.58|0
1648708590000|2022-03-31 06:36:30|765.47|762.67|765.47|762.67|765.47|762.67|765.47|762.67|0
1648708600000|2022-03-31 06:36:40|765.38|762.58|765.38|762.58|765.38|762.58|765.38|762.58|0
1648708610000|2022-03-31 06:36:50|765.57|762.77|765.18|762.38|765.57|762.77|765.18|762.38|0
1648708620000|2022-03-31 06:37:00|765.38|762.58|764.99|762.19|765.38|762.58|764.99|762.19|0
1648708630000|2022-03-31 06:37:10|764.8|762|764.8|762|764.8|762|764.8|762|0
1648708640000|2022-03-31 06:37:20|764.6|761.8|764.8|762|764.8|762|764.41|761.61|0
1648708650000|2022-03-31 06:37:30|764.6|761.8|764.8|762|764.8|762|764.5|761.7|0
1648708660000|2022-03-31 06:37:40|764.7|761.9|764.6|761.8|764.7|761.9|764.6|761.8|0
1648708670000|2022-03-31 06:37:50|764.8|762|764.99|762.19|764.99|762.19|764.8|762|0
1648708680000|2022-03-31 06:38:00|764.8|762|764.8|762|764.8|762|764.8|762|0
1648708690000|2022-03-31 06:38:10|764.99|762.19|764.8|762|764.99|762.19|764.8|762|0
1648708700000|2022-03-31 06:38:20|764.99|762.19|764.99|762.19|764.99|762.19|764.99|762.19|0
1648708710000|2022-03-31 06:38:30|764.89|762.09|764.8|762|764.99|762.19|764.8|762|0
1648708720000|2022-03-31 06:38:40|764.99|762.19|764.99|762.19|764.99|762.19|764.99|762.19|0
1648708730000|2022-03-31 06:38:50|765.08|762.28|765.08|762.28|765.08|762.28|765.08|762.28|0
1648708740000|2022-03-31 06:39:00|764.99|762.19|764.99|762.19|765.18|762.38|764.99|762.19|0
1648708760000|2022-03-31 06:39:20|765.18|762.38|765.18|762.38|765.18|762.38|765.18|762.38|0
1648708770000|2022-03-31 06:39:30|764.99|762.19|764.99|762.19|764.99|762.19|764.99|762.19|0
1648708780000|2022-03-31 06:39:40|765.08|762.28|765.18|762.38|765.18|762.38|765.08|762.28|0
1648708800000|2022-03-31 06:40:00|764.99|762.19|764.99|762.19|765.08|762.28|764.99|762.19|0
1648708810000|2022-03-31 06:40:10|765.18|762.38|765.18|762.38|765.18|762.38|765.18|762.38|0
1648708820000|2022-03-31 06:40:20|765.38|762.58|765.38|762.58|765.38|762.58|765.38|762.58|0
1648708830000|2022-03-31 06:40:30|765.57|762.77|765.77|762.97|765.77|762.97|765.57|762.77|0
1648708840000|2022-03-31 06:40:40|765.66|762.86|765.57|762.77|765.66|762.86|765.57|762.77|0
1648708850000|2022-03-31 06:40:50|765.77|762.97|765.76|762.96|765.77|762.97|765.76|762.96|0
1648708860000|2022-03-31 06:41:00|765.96|763.16|765.76|762.96|765.96|763.16|765.76|762.96|0
1648708870000|2022-03-31 06:41:10|765.96|763.16|765.96|763.16|765.96|763.16|765.96|763.16|0
1648708890000|2022-03-31 06:41:30|766.15|763.35|765.86|763.06|766.15|763.35|765.86|763.06|0
1648708900000|2022-03-31 06:41:40|765.76|762.96|765.96|763.16|765.96|763.16|765.76|762.96|0
1648708910000|2022-03-31 06:41:50|766.15|763.35|766.35|763.55|766.35|763.55|766.15|763.35|0
1648708930000|2022-03-31 06:42:10|766.15|763.35|766.15|763.35|766.15|763.35|766.15|763.35|0
1648708940000|2022-03-31 06:42:20|766.25|763.45|766.25|763.45|766.25|763.45|766.25|763.45|0
1648708950000|2022-03-31 06:42:30|766.35|763.55|766.15|763.35|766.35|763.55|766.15|763.35|0
1648708960000|2022-03-31 06:42:40|766.35|763.55|766.35|763.55|766.35|763.55|766.35|763.55|0
1648708970000|2022-03-31 06:42:50|766.25|763.45|766.25|763.45|766.25|763.45|766.25|763.45|0
1648708980000|2022-03-31 06:43:00|766.35|763.55|766.35|763.55|766.35|763.55|766.25|763.45|0
1648708990000|2022-03-31 06:43:10|766.54|763.74|766.63|763.83|766.63|763.83|766.54|763.74|0
1648709000000|2022-03-31 06:43:20|766.54|763.74|766.25|763.45|766.54|763.74|766.25|763.45|0
1648709010000|2022-03-31 06:43:30|766.35|763.55|766.35|763.55|766.35|763.55|766.35|763.55|0
1648709020000|2022-03-31 06:43:40|766.25|763.45|766.25|763.45|766.25|763.45|766.25|763.45|0
1648709030000|2022-03-31 06:43:50|766.15|763.35|766.15|763.35|766.15|763.35|766.15|763.35|0
1648709040000|2022-03-31 06:44:00|766.35|763.55|766.35|763.55|766.35|763.55|766.25|763.45|0
1648709050000|2022-03-31 06:44:10|766.44|763.64|766.63|763.83|766.63|763.83|766.35|763.55|0
1648709060000|2022-03-31 06:44:20|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1648709080000|2022-03-31 06:44:40|766.35|763.55|766.35|763.55|766.35|763.55|766.35|763.55|0
1648709090000|2022-03-31 06:44:50|766.24|763.44|766.15|763.35|766.35|763.55|766.15|763.35|0
1648709100000|2022-03-31 06:45:00|766.35|763.55|766.35|763.55|766.35|763.55|766.35|763.55|0
1648709110000|2022-03-31 06:45:10|766.54|763.74|766.63|763.83|766.63|763.83|766.54|763.74|0
1648709120000|2022-03-31 06:45:20|766.73|763.93|766.63|763.83|766.73|763.93|766.54|763.74|0
1648709130000|2022-03-31 06:45:30|766.73|763.93|766.54|763.74|766.73|763.93|766.35|763.55|0
1648709150000|2022-03-31 06:45:50|766.63|763.83|766.63|763.83|766.73|763.93|766.63|763.83|0
1648709160000|2022-03-31 06:46:00|766.54|763.74|766.93|764.13|766.93|764.13|766.54|763.74|0
1648709170000|2022-03-31 06:46:10|766.73|763.93|766.93|764.13|766.93|764.13|766.73|763.93|0
1648709180000|2022-03-31 06:46:20|767.12|764.32|766.73|763.93|767.12|764.32|766.73|763.93|0
1648709190000|2022-03-31 06:46:30|767.12|764.32|766.93|764.13|767.12|764.32|766.93|764.13|0
1648709200000|2022-03-31 06:46:40|766.73|763.93|766.73|763.93|766.73|763.93|766.73|763.93|0
1648709210000|2022-03-31 06:46:50|766.83|764.03|766.93|764.13|766.93|764.13|766.83|764.03|0
1648709220000|2022-03-31 06:47:00|766.83|764.03|766.73|763.93|766.93|764.13|766.73|763.93|0
1648709230000|2022-03-31 06:47:10|766.93|764.13|766.93|764.13|766.93|764.13|766.83|764.03|0
1648709240000|2022-03-31 06:47:20|766.73|763.93|766.73|763.93|766.73|763.93|766.73|763.93|0
1648709250000|2022-03-31 06:47:30|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1648709260000|2022-03-31 06:47:40|766.44|763.64|766.34|763.54|766.44|763.64|766.34|763.54|0
1648709280000|2022-03-31 06:48:00|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1648709290000|2022-03-31 06:48:10|766.63|763.83|766.34|763.54|766.73|763.93|766.34|763.54|0
1648709320000|2022-03-31 06:48:40|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1648709340000|2022-03-31 06:49:00|766.34|763.54|766.15|763.35|766.34|763.54|766.15|763.35|0
1648709350000|2022-03-31 06:49:10|765.96|763.16|765.85|763.05|765.96|763.16|765.85|763.05|0
1648709360000|2022-03-31 06:49:20|765.96|763.16|766.34|763.54|766.34|763.54|765.96|763.16|0
1648709370000|2022-03-31 06:49:30|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1648709380000|2022-03-31 06:49:40|766.44|763.64|766.54|763.74|766.54|763.74|766.44|763.64|0
1648709400000|2022-03-31 06:50:00|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1648709410000|2022-03-31 06:50:10|766.15|763.35|766.34|763.54|766.34|763.54|766.15|763.35|0
1648709420000|2022-03-31 06:50:20|766.15|763.35|766.15|763.35|766.15|763.35|766.05|763.25|0
1648709450000|2022-03-31 06:50:50|766.34|763.54|766.24|763.44|766.34|763.54|766.24|763.44|0
1648709460000|2022-03-31 06:51:00|766.34|763.54|766.34|763.54|766.34|763.54|766.34|763.54|0
1648709490000|2022-03-31 06:51:30|766.24|763.44|766.34|763.54|766.34|763.54|766.24|763.44|0
1648709510000|2022-03-31 06:51:50|766.54|763.74|766.54|763.74|766.54|763.74|766.54|763.74|0
1648709520000|2022-03-31 06:52:00|766.63|763.83|766.54|763.74|766.63|763.83|766.54|763.74|0
1648709530000|2022-03-31 06:52:10|766.73|763.93|766.93|764.13|766.93|764.13|766.73|763.93|0
1648709540000|2022-03-31 06:52:20|767.31|764.51|767.31|764.51|767.31|764.51|767.31|764.51|0
1648709550000|2022-03-31 06:52:30|767.21|764.41|767.12|764.32|767.21|764.41|767.12|764.32|0
1648709560000|2022-03-31 06:52:40|767.02|764.22|767.21|764.41|767.21|764.41|767.02|764.22|0
1648709570000|2022-03-31 06:52:50|767.51|764.71|767.7|764.9|767.7|764.9|767.51|764.71|0
1648709580000|2022-03-31 06:53:00|767.8|765|767.8|765|767.9|765.1|767.8|765|0
1648709590000|2022-03-31 06:53:10|767.9|765.1|768.09|765.29|768.09|765.29|767.9|765.1|0
1648709600000|2022-03-31 06:53:20|767.99|765.19|767.9|765.1|767.99|765.19|767.9|765.1|0
1648709610000|2022-03-31 06:53:30|767.7|764.9|767.8|765|767.9|765.1|767.7|764.9|0
1648709620000|2022-03-31 06:53:40|767.7|764.9|767.9|765.1|767.9|765.1|767.7|764.9|0
1648709630000|2022-03-31 06:53:50|768.09|765.29|768.09|765.29|768.09|765.29|768.09|765.29|0
1648709640000|2022-03-31 06:54:00|767.9|765.1|767.8|765|767.9|765.1|767.8|765|0
1648709650000|2022-03-31 06:54:10|767.79|764.99|767.9|765.1|767.9|765.1|767.79|764.99|0
1648709660000|2022-03-31 06:54:20|767.79|764.99|767.9|765.1|767.9|765.1|767.79|764.99|0
1648709680000|2022-03-31 06:54:40|767.79|764.99|767.7|764.9|767.79|764.99|767.7|764.9|0
1648709700000|2022-03-31 06:55:00|767.31|764.51|767.21|764.41|767.31|764.51|767.21|764.41|0
1648709710000|2022-03-31 06:55:10|766.92|764.12|767.02|764.22|767.02|764.22|766.82|764.02|0
1648709720000|2022-03-31 06:55:20|766.92|764.12|767.51|764.71|767.51|764.71|766.92|764.12|0
1648709730000|2022-03-31 06:55:30|767.7|764.9|767.51|764.71|767.7|764.9|767.51|764.71|0
1648709740000|2022-03-31 06:55:40|767.6|764.8|767.9|765.1|767.99|765.19|767.6|764.8|0
1648709750000|2022-03-31 06:55:50|767.7|764.9|768.28|765.48|768.28|765.48|767.7|764.9|0
1648709760000|2022-03-31 06:56:00|768.18|765.38|767.99|765.19|768.28|765.48|767.99|765.19|0
1648709770000|2022-03-31 06:56:10|767.9|765.1|767.79|764.99|767.9|765.1|767.79|764.99|0
1648709780000|2022-03-31 06:56:20|767.9|765.1|767.9|765.1|767.9|765.1|767.9|765.1|0
1648709790000|2022-03-31 06:56:30|767.7|764.9|767.9|765.1|767.9|765.1|767.7|764.9|0
1648709800000|2022-03-31 06:56:40|768.09|765.29|768.09|765.29|768.09|765.29|768.09|765.29|0
1648709820000|2022-03-31 06:57:00|767.99|765.19|767.99|765.19|768.09|765.29|767.99|765.19|0
1648709830000|2022-03-31 06:57:10|768.09|765.29|767.89|765.09|768.09|765.29|767.79|764.99|0
1648709840000|2022-03-31 06:57:20|768.09|765.29|768.28|765.48|768.28|765.48|768.09|765.29|0
1648709850000|2022-03-31 06:57:30|768.09|765.29|768.18|765.38|768.28|765.48|768.09|765.29|0
1648709860000|2022-03-31 06:57:40|768.28|765.48|768.18|765.38|768.28|765.48|768.18|765.38|0
1648709870000|2022-03-31 06:57:50|768.28|765.48|767.89|765.09|768.28|765.48|767.89|765.09|0
1648709880000|2022-03-31 06:58:00|767.7|764.9|767.89|765.09|768.09|765.29|767.7|764.9|0
1648709890000|2022-03-31 06:58:10|768.09|765.29|767.89|765.09|768.09|765.29|767.89|765.09|0
1648709900000|2022-03-31 06:58:20|767.7|764.9|767.7|764.9|767.79|764.99|767.7|764.9|0
1648709930000|2022-03-31 06:58:50|767.89|765.09|767.51|764.71|767.89|765.09|767.51|764.71|0
1648709940000|2022-03-31 06:59:00|767.7|764.9|767.89|765.09|767.89|765.09|767.7|764.9|0
1648709950000|2022-03-31 06:59:10|767.79|764.99|767.89|765.09|767.89|765.09|767.79|764.99|0
1648709960000|2022-03-31 06:59:20|767.7|764.9|767.51|764.71|767.7|764.9|767.51|764.71|0
1648709970000|2022-03-31 06:59:30|767.7|764.9|767.6|764.8|767.7|764.9|767.6|764.8|0
1648709980000|2022-03-31 06:59:40|767.51|764.71|767.51|764.71|767.51|764.71|767.51|764.71|0
1648709990000|2022-03-31 06:59:50|767.7|764.9|768.18|765.38|768.18|765.38|767.7|764.9|0
1648710000000|2022-03-31 07:00:00|768.48|765.68|769.15|766.35|769.15|766.35|768.48|765.68|0
1648710010000|2022-03-31 07:00:10|768.67|765.87|768.96|766.16|769.15|766.35|768.67|765.87|0
1648710020000|2022-03-31 07:00:20|769.06|766.26|769.45|766.65|769.45|766.65|769.06|766.26|0
1648710030000|2022-03-31 07:00:30|769.35|766.55|769.64|766.84|769.64|766.84|769.25|766.45|0
1648710040000|2022-03-31 07:00:40|769.45|766.65|769.06|766.26|769.45|766.65|769.06|766.26|0
1648710050000|2022-03-31 07:00:50|768.96|766.16|769.84|767.04|769.84|767.04|768.96|766.16|0
1648710060000|2022-03-31 07:01:00|769.74|766.94|770.81|768.01|771|768.2|769.74|766.94|0
1648710070000|2022-03-31 07:01:10|771|768.2|770.51|767.71|771|768.2|770.42|767.62|0
1648710080000|2022-03-31 07:01:20|770.62|767.82|771|768.2|771|768.2|770.23|767.43|0
1648710090000|2022-03-31 07:01:30|770.9|768.1|770.81|768.01|771|768.2|770.81|768.01|0
1648710100000|2022-03-31 07:01:40|770.62|767.82|770.62|767.82|770.81|768.01|770.62|767.82|0
1648710110000|2022-03-31 07:01:50|770.42|767.62|770.03|767.23|770.62|767.82|770.03|767.23|0
1648710120000|2022-03-31 07:02:00|770.23|767.43|770.03|767.23|770.23|767.43|770.03|767.23|0
1648710130000|2022-03-31 07:02:10|769.84|767.04|770.03|767.23|770.03|767.23|769.84|767.04|0
1648710140000|2022-03-31 07:02:20|769.84|767.04|769.64|766.84|769.84|767.04|769.45|766.65|0
1648710150000|2022-03-31 07:02:30|769.45|766.65|769.64|766.84|769.84|767.04|769.45|766.65|0
1648710160000|2022-03-31 07:02:40|769.84|767.04|769.84|767.04|769.84|767.04|769.74|766.94|0
1648710170000|2022-03-31 07:02:50|769.93|767.13|769.84|767.04|769.93|767.13|769.84|767.04|0
1648710180000|2022-03-31 07:03:00|770.03|767.23|770.23|767.43|770.23|767.43|769.93|767.13|0
1648710190000|2022-03-31 07:03:10|770.42|767.62|770.23|767.43|770.42|767.62|770.23|767.43|0
1648710200000|2022-03-31 07:03:20|770.03|767.23|770.23|767.43|770.23|767.43|770.03|767.23|0
1648710210000|2022-03-31 07:03:30|770.03|767.23|769.84|767.04|770.03|767.23|769.84|767.04|0
1648710220000|2022-03-31 07:03:40|770.03|767.23|770.12|767.32|770.23|767.43|770.03|767.23|0
1648710230000|2022-03-31 07:03:50|770.23|767.43|770.42|767.62|770.42|767.62|770.23|767.43|0
1648710240000|2022-03-31 07:04:00|770.61|767.81|770.61|767.81|770.61|767.81|770.61|767.81|0
1648710250000|2022-03-31 07:04:10|770.42|767.62|770.42|767.62|770.42|767.62|770.42|767.62|0
1648710260000|2022-03-31 07:04:20|770.51|767.71|770.51|767.71|770.61|767.81|770.51|767.71|0
1648710270000|2022-03-31 07:04:30|770.61|767.81|769.93|767.13|770.61|767.81|769.93|767.13|0
1648710280000|2022-03-31 07:04:40|769.84|767.04|769.93|767.13|769.93|767.13|769.84|767.04|0
1648710290000|2022-03-31 07:04:50|769.84|767.04|770.03|767.23|770.03|767.23|769.84|767.04|0
1648710300000|2022-03-31 07:05:00|769.64|767.24|769.44|767.04|769.83|767.43|769.44|767.04|0
1648710310000|2022-03-31 07:05:10|769.64|767.24|769.44|767.04|769.64|767.24|769.44|767.04|0
1648710320000|2022-03-31 07:05:20|769.64|767.24|769.44|767.04|769.64|767.24|769.34|766.94|0
1648710330000|2022-03-31 07:05:30|769.25|766.85|769.05|766.65|769.25|766.85|768.95|766.55|0
1648710340000|2022-03-31 07:05:40|768.86|766.46|769.05|766.65|769.05|766.65|768.86|766.46|0
1648710350000|2022-03-31 07:05:50|769.25|766.85|769.25|766.85|769.25|766.85|769.05|766.65|0
1648710360000|2022-03-31 07:06:00|769.64|767.24|769.53|767.13|769.64|767.24|769.44|767.04|0
1648710370000|2022-03-31 07:06:10|769.83|767.43|769.34|766.94|769.83|767.43|769.15|766.75|0
1648710380000|2022-03-31 07:06:20|769.44|767.04|769.34|766.94|769.44|767.04|769.34|766.94|0
1648710390000|2022-03-31 07:06:30|769.25|766.85|768.86|766.46|769.25|766.85|768.86|766.46|0
1648710400000|2022-03-31 07:06:40|768.95|766.55|768.86|766.46|768.95|766.55|768.47|766.07|0
1648710410000|2022-03-31 07:06:50|768.66|766.26|768.66|766.26|768.66|766.26|768.66|766.26|0
1648710420000|2022-03-31 07:07:00|768.47|766.07|768.66|766.26|768.66|766.26|768.27|765.87|0
1648710430000|2022-03-31 07:07:10|768.47|766.07|768.37|765.97|768.47|766.07|768.37|765.97|0
1648710440000|2022-03-31 07:07:20|768.47|766.07|768.27|765.87|768.47|766.07|768.27|765.87|0
1648710450000|2022-03-31 07:07:30|768.08|765.68|768.08|765.68|768.27|765.87|768.08|765.68|0
1648710460000|2022-03-31 07:07:40|768.27|765.87|768.27|765.87|768.27|765.87|768.27|765.87|0
1648710470000|2022-03-31 07:07:50|768.47|766.07|768.27|765.87|768.47|766.07|768.27|765.87|0
1648710480000|2022-03-31 07:08:00|768.08|765.68|767.69|765.29|768.08|765.68|767.69|765.29|0
1648710490000|2022-03-31 07:08:10|767.88|765.48|767.78|765.38|768.08|765.68|767.78|765.38|0
1648710500000|2022-03-31 07:08:20|767.88|765.48|767.88|765.48|767.98|765.58|767.88|765.48|0
1648710510000|2022-03-31 07:08:30|767.78|765.38|767.69|765.29|767.78|765.38|767.69|765.29|0
1648710520000|2022-03-31 07:08:40|767.5|765.1|767.3|764.9|767.5|765.1|767.3|764.9|0
1648710530000|2022-03-31 07:08:50|767.5|765.1|767.69|765.29|767.69|765.29|767.5|765.1|0
1648710540000|2022-03-31 07:09:00|767.5|765.1|767.69|765.29|767.78|765.38|767.5|765.1|0
1648710550000|2022-03-31 07:09:10|767.5|765.1|767.5|765.1|767.5|765.1|767.39|764.99|0
1648710560000|2022-03-31 07:09:20|767.69|765.29|767.59|765.19|767.69|765.29|767.59|765.19|0
1648710570000|2022-03-31 07:09:30|767.5|765.1|767.5|765.1|767.5|765.1|767.3|764.9|0
1648710590000|2022-03-31 07:09:50|767.59|765.19|767.5|765.1|767.59|765.19|767.5|765.1|0
1648710600000|2022-03-31 07:10:00|767.59|765.19|767.69|765.29|767.69|765.29|767.59|765.19|0
1648710610000|2022-03-31 07:10:10|767.5|765.1|767.59|765.19|767.59|765.19|767.5|765.1|0
1648710620000|2022-03-31 07:10:20|767.69|765.29|767.69|765.29|767.69|765.29|767.69|765.29|0
1648710640000|2022-03-31 07:10:40|767.88|765.48|767.88|765.48|767.88|765.48|767.69|765.29|0
1648710650000|2022-03-31 07:10:50|767.78|765.38|768.08|765.68|768.08|765.68|767.78|765.38|0
1648710660000|2022-03-31 07:11:00|768.47|766.07|768.66|766.26|768.86|766.46|768.47|766.07|0
1648710670000|2022-03-31 07:11:10|768.86|766.46|769.24|766.84|769.24|766.84|768.86|766.46|0
1648710680000|2022-03-31 07:11:20|769.34|766.94|769.44|767.04|769.44|767.04|769.24|766.84|0
1648710690000|2022-03-31 07:11:30|769.24|766.84|769.24|766.84|769.24|766.84|769.05|766.65|0
1648710700000|2022-03-31 07:11:40|769.44|767.04|769.44|767.04|769.44|767.04|769.44|767.04|0
1648710710000|2022-03-31 07:11:50|769.63|767.23|769.53|767.13|769.83|767.43|769.53|767.13|0
1648710720000|2022-03-31 07:12:00|769.63|767.23|769.44|767.04|769.63|767.23|769.44|767.04|0
1648710730000|2022-03-31 07:12:10|769.24|766.84|769.24|766.84|769.24|766.84|769.24|766.84|0
1648710740000|2022-03-31 07:12:20|769.44|767.04|769.44|767.04|769.44|767.04|769.44|767.04|0
1648710750000|2022-03-31 07:12:30|769.63|767.23|769.53|767.13|769.63|767.23|769.53|767.13|0
1648710760000|2022-03-31 07:12:40|769.44|767.04|769.83|767.43|769.83|767.43|769.44|767.04|0
1648710770000|2022-03-31 07:12:50|769.92|767.52|770.02|767.62|770.02|767.62|769.92|767.52|0
1648710780000|2022-03-31 07:13:00|769.83|767.43|769.92|767.52|770.02|767.62|769.83|767.43|0
1648710790000|2022-03-31 07:13:10|769.83|767.43|769.73|767.33|770.02|767.62|769.73|767.33|0
1648710800000|2022-03-31 07:13:20|769.63|767.23|769.44|767.04|769.63|767.23|769.44|767.04|0
1648710810000|2022-03-31 07:13:30|769.63|767.23|769.63|767.23|769.63|767.23|769.63|767.23|0
1648710820000|2022-03-31 07:13:40|769.83|767.43|769.73|767.33|769.83|767.43|769.63|767.23|0
1648710830000|2022-03-31 07:13:50|769.83|767.43|770.02|767.62|770.02|767.62|769.83|767.43|0
1648710840000|2022-03-31 07:14:00|770.41|768.01|770.8|768.4|770.8|768.4|770.41|768.01|0
1648710850000|2022-03-31 07:14:10|770.99|768.59|771.58|769.18|771.58|769.18|770.99|768.59|0
1648710860000|2022-03-31 07:14:20|771.77|769.37|772.16|769.76|772.36|769.96|771.77|769.37|0
1648710870000|2022-03-31 07:14:30|772.06|769.66|771.58|769.18|772.06|769.66|771.58|769.18|0
1648710880000|2022-03-31 07:14:40|771.48|769.08|770.8|768.4|771.48|769.08|770.8|768.4|0
1648710890000|2022-03-31 07:14:50|770.6|768.2|770.41|768.01|770.6|768.2|770.41|768.01|0
1648710900000|2022-03-31 07:15:00|770.6|768.2|770.8|768.4|770.8|768.4|770.6|768.2|0
1648710910000|2022-03-31 07:15:10|770.99|768.59|771.87|769.47|771.87|769.47|770.99|768.59|0
1648710920000|2022-03-31 07:15:20|771.97|769.57|771.38|768.98|771.97|769.57|771.38|768.98|0
1648710930000|2022-03-31 07:15:30|771.19|768.79|771.19|768.79|771.19|768.79|770.99|768.59|0
1648710940000|2022-03-31 07:15:40|771.28|768.88|770.99|768.59|771.58|769.18|770.99|768.59|0
1648710950000|2022-03-31 07:15:50|770.8|768.4|770.99|768.59|770.99|768.59|770.8|768.4|0
1648710960000|2022-03-31 07:16:00|770.6|768.2|770.8|768.4|770.8|768.4|770.6|768.2|0
1648710980000|2022-03-31 07:16:20|770.99|768.59|770.99|768.59|770.99|768.59|770.99|768.59|0
1648710990000|2022-03-31 07:16:30|771.19|768.79|770.99|768.59|771.19|768.79|770.99|768.59|0
1648711000000|2022-03-31 07:16:40|771.19|768.79|771.38|768.98|771.38|768.98|771.19|768.79|0
1648711010000|2022-03-31 07:16:50|771.58|769.18|771.58|769.18|771.58|769.18|771.38|768.98|0
1648711020000|2022-03-31 07:17:00|771.48|769.08|771.97|769.57|772.16|769.76|771.48|769.08|0
1648711030000|2022-03-31 07:17:10|771.87|769.47|772.06|769.66|772.16|769.76|771.87|769.47|0
1648711040000|2022-03-31 07:17:20|772.16|769.76|772.36|769.96|772.36|769.96|772.16|769.76|0
1648711050000|2022-03-31 07:17:30|771.2|768.8|772.16|769.76|772.16|769.76|771.2|768.8|0
1648711070000|2022-03-31 07:17:50|771.97|769.57|772.16|769.76|772.16|769.76|771.97|769.57|0
1648711080000|2022-03-31 07:18:00|772.36|769.96|773.13|770.73|773.13|770.73|772.36|769.96|0
1648711090000|2022-03-31 07:18:10|773.33|770.93|773.33|770.93|773.33|770.93|772.94|770.54|0
1648711100000|2022-03-31 07:18:20|773.23|770.83|772.74|770.34|773.23|770.83|772.74|770.34|0
1648711110000|2022-03-31 07:18:30|772.94|770.54|773.13|770.73|773.13|770.73|772.94|770.54|0
1648711120000|2022-03-31 07:18:40|773.33|770.93|773.52|771.12|773.52|771.12|773.33|770.93|0
1648711130000|2022-03-31 07:18:50|773.62|771.22|773.52|771.12|773.62|771.22|773.52|771.12|0
1648711140000|2022-03-31 07:19:00|773.72|771.32|773.42|771.02|773.72|771.32|773.33|770.93|0
1648711150000|2022-03-31 07:19:10|773.13|770.73|773.52|771.12|773.52|771.12|773.13|770.73|0
1648711170000|2022-03-31 07:19:30|773.72|771.32|773.33|770.93|773.72|771.32|773.33|770.93|0
1648711180000|2022-03-31 07:19:40|772.94|770.54|772.84|770.44|772.94|770.54|772.84|770.44|0
1648711190000|2022-03-31 07:19:50|772.64|770.24|772.55|770.15|772.74|770.34|772.55|770.15|0
1648711200000|2022-03-31 07:20:00|772.35|769.95|772.16|769.76|772.55|770.15|772.16|769.76|0
1648711210000|2022-03-31 07:20:10|772.35|769.95|772.35|769.95|772.35|769.95|772.16|769.76|0
1648711220000|2022-03-31 07:20:20|772.55|770.15|772.35|769.95|772.55|770.15|772.35|769.95|0
1648711230000|2022-03-31 07:20:30|772.55|770.15|772.35|769.95|772.55|770.15|772.35|769.95|0
1648711240000|2022-03-31 07:20:40|772.55|770.15|772.55|770.15|772.55|770.15|772.55|770.15|0
1648711250000|2022-03-31 07:20:50|772.64|770.24|773.33|770.93|773.33|770.93|772.55|770.15|0
1648711260000|2022-03-31 07:21:00|773.13|770.73|772.55|770.15|773.13|770.73|772.55|770.15|0
1648711270000|2022-03-31 07:21:10|772.64|770.24|772.74|770.34|772.74|770.34|772.64|770.24|0
1648711280000|2022-03-31 07:21:20|772.55|770.15|772.55|770.15|772.55|770.15|772.35|769.95|0
1648711290000|2022-03-31 07:21:30|772.35|769.95|772.45|770.05|772.55|770.15|772.35|769.95|0
1648711300000|2022-03-31 07:21:40|772.35|769.95|772.35|769.95|772.45|770.05|772.35|769.95|0
1648711310000|2022-03-31 07:21:50|772.94|770.54|772.45|770.05|772.94|770.54|772.35|769.95|0
1648711320000|2022-03-31 07:22:00|772.35|769.95|771.77|769.37|772.35|769.95|771.77|769.37|0
1648711330000|2022-03-31 07:22:10|771.96|769.56|772.16|769.76|772.16|769.76|771.77|769.37|0
1648711340000|2022-03-31 07:22:20|771.77|769.37|771.96|769.56|772.16|769.76|771.77|769.37|0
1648711350000|2022-03-31 07:22:30|772.16|769.76|772.06|769.66|772.25|769.85|772.06|769.66|0
1648711360000|2022-03-31 07:22:40|772.16|769.76|772.06|769.66|772.16|769.76|771.96|769.56|0
1648711370000|2022-03-31 07:22:50|771.96|769.56|772.35|769.95|772.35|769.95|771.96|769.56|0
1648711380000|2022-03-31 07:23:00|772.16|769.76|772.16|769.76|772.25|769.85|772.16|769.76|0
1648711390000|2022-03-31 07:23:10|772.06|769.66|772.06|769.66|772.06|769.66|772.06|769.66|0
1648711400000|2022-03-31 07:23:20|771.96|769.56|771.96|769.56|771.96|769.56|771.77|769.37|0
1648711410000|2022-03-31 07:23:30|771.67|769.27|771.77|769.37|771.77|769.37|771.57|769.17|0
1648711420000|2022-03-31 07:23:40|771.86|769.46|771.86|769.46|771.86|769.46|771.86|769.46|0
1648711430000|2022-03-31 07:23:50|771.77|769.37|772.16|769.76|772.16|769.76|771.77|769.37|0
1648711440000|2022-03-31 07:24:00|772.06|769.66|771.96|769.56|772.06|769.66|771.96|769.56|0
1648711450000|2022-03-31 07:24:10|771.77|769.37|771.77|769.37|771.77|769.37|771.77|769.37|0
1648711460000|2022-03-31 07:24:20|771.86|769.46|772.16|769.76|772.16|769.76|771.86|769.46|0
1648711470000|2022-03-31 07:24:30|771.96|769.56|772.16|769.76|772.16|769.76|771.96|769.56|0
1648711480000|2022-03-31 07:24:40|772.35|769.95|772.64|770.24|772.64|770.24|772.35|769.95|0
1648711490000|2022-03-31 07:24:50|772.55|770.15|772.45|770.05|772.55|770.15|772.45|770.05|0
1648711500000|2022-03-31 07:25:00|772.35|769.95|772.16|769.76|772.35|769.95|772.16|769.76|0
1648711510000|2022-03-31 07:25:10|772.06|769.66|771.96|769.56|772.06|769.66|771.86|769.46|0
1648711520000|2022-03-31 07:25:20|772.16|769.76|772.55|770.15|772.55|770.15|772.16|769.76|0
1648711530000|2022-03-31 07:25:30|772.74|770.34|772.55|770.15|772.74|770.34|772.55|770.15|0
1648711540000|2022-03-31 07:25:40|772.35|769.95|772.74|770.34|772.74|770.34|772.35|769.95|0
1648711550000|2022-03-31 07:25:50|772.55|770.15|772.94|770.54|773.13|770.73|772.55|770.15|0
1648711560000|2022-03-31 07:26:00|772.74|770.34|772.74|770.34|772.94|770.54|772.74|770.34|0
1648711570000|2022-03-31 07:26:10|772.94|770.54|772.94|770.54|772.94|770.54|772.94|770.54|0
1648711580000|2022-03-31 07:26:20|773.13|770.73|773.13|770.73|773.13|770.73|773.13|770.73|0
1648711590000|2022-03-31 07:26:30|773.33|770.93|772.94|770.54|773.33|770.93|772.94|770.54|0
1648711600000|2022-03-31 07:26:40|772.74|770.34|772.74|770.34|772.74|770.34|772.74|770.34|0
1648711610000|2022-03-31 07:26:50|772.94|770.54|773.03|770.63|773.03|770.63|772.94|770.54|0
1648711620000|2022-03-31 07:27:00|772.94|770.54|773.13|770.73|773.13|770.73|772.94|770.54|0
1648711640000|2022-03-31 07:27:20|772.94|770.54|773.13|770.73|773.13|770.73|772.94|770.54|0
1648711650000|2022-03-31 07:27:30|773.33|770.93|772.94|770.54|773.33|770.93|772.94|770.54|0
1648711660000|2022-03-31 07:27:40|772.74|770.34|772.74|770.34|772.74|770.34|772.74|770.34|0
1648711670000|2022-03-31 07:27:50|772.83|770.43|772.94|770.54|772.94|770.54|772.74|770.34|0
1648711680000|2022-03-31 07:28:00|772.83|770.43|772.74|770.34|772.94|770.54|772.74|770.34|0
1648711690000|2022-03-31 07:28:10|772.94|770.54|772.94|770.54|772.94|770.54|772.94|770.54|0
1648711700000|2022-03-31 07:28:20|772.74|770.34|772.74|770.34|772.74|770.34|772.74|770.34|0
1648711710000|2022-03-31 07:28:30|772.64|770.24|772.55|770.15|772.74|770.34|772.55|770.15|0
1648711720000|2022-03-31 07:28:40|772.64|770.24|772.94|770.54|772.94|770.54|772.64|770.24|0
1648711730000|2022-03-31 07:28:50|772.83|770.43|772.55|770.15|772.83|770.43|772.55|770.15|0
1648711740000|2022-03-31 07:29:00|772.64|770.24|772.05|769.65|772.64|770.24|772.05|769.65|0
1648711750000|2022-03-31 07:29:10|771.96|769.56|771.77|769.37|772.16|769.76|771.77|769.37|0
1648711760000|2022-03-31 07:29:20|771.57|769.17|771.18|768.78|771.57|769.17|771.18|768.78|0
1648711770000|2022-03-31 07:29:30|771.38|768.98|771.38|768.98|771.38|768.98|771.38|768.98|0
1648711780000|2022-03-31 07:29:40|771.18|768.78|771.18|768.78|771.18|768.78|771.08|768.68|0
1648711790000|2022-03-31 07:29:50|771.08|768.68|771.18|768.78|771.18|768.78|771.08|768.68|0
1648711800000|2022-03-31 07:30:00|770.99|768.59|770.79|768.39|771.18|768.78|770.79|768.39|0
1648711810000|2022-03-31 07:30:10|770.89|768.49|770.69|768.29|770.99|768.59|770.69|768.29|0
1648711820000|2022-03-31 07:30:20|770.6|768.2|770.21|767.81|770.6|768.2|770.21|767.81|0
1648711830000|2022-03-31 07:30:30|770.4|768|770.6|768.2|770.6|768.2|770.4|768|0
1648711840000|2022-03-31 07:30:40|770.79|768.39|770.6|768.2|770.99|768.59|770.6|768.2|0
1648711850000|2022-03-31 07:30:50|770.79|768.39|770.69|768.29|770.79|768.39|770.69|768.29|0
1648711860000|2022-03-31 07:31:00|770.79|768.39|770.79|768.39|770.99|768.59|770.6|768.2|0
1648711870000|2022-03-31 07:31:10|770.99|768.59|770.99|768.59|770.99|768.59|770.99|768.59|0
1648711880000|2022-03-31 07:31:20|771.18|768.78|771.57|769.17|771.57|769.17|771.18|768.78|0
1648711890000|2022-03-31 07:31:30|771.38|768.98|771.18|768.78|771.77|769.37|771.18|768.78|0
1648711900000|2022-03-31 07:31:40|771.38|768.98|771.57|769.17|771.57|769.17|771.38|768.98|0
1648711910000|2022-03-31 07:31:50|771.47|769.07|771.57|769.17|771.57|769.17|771.47|769.07|0
1648711920000|2022-03-31 07:32:00|771.77|769.37|771.66|769.26|771.77|769.37|771.57|769.17|0
1648711930000|2022-03-31 07:32:10|772.15|769.75|773.32|770.92|773.32|770.92|772.15|769.75|0
1648711940000|2022-03-31 07:32:20|773.52|771.12|773.42|771.02|773.52|771.12|773.32|770.92|0
1648711950000|2022-03-31 07:32:30|773.32|770.92|773.32|770.92|773.52|771.12|773.32|770.92|0
1648711960000|2022-03-31 07:32:40|773.13|770.73|773.13|770.73|773.13|770.73|773.13|770.73|0
1648711970000|2022-03-31 07:32:50|773.22|770.82|772.93|770.53|773.22|770.82|772.93|770.53|0
1648711980000|2022-03-31 07:33:00|772.83|770.43|772.74|770.34|772.83|770.43|772.74|770.34|0
1648711990000|2022-03-31 07:33:10|772.54|770.14|772.83|770.43|773.03|770.63|772.54|770.14|0
1648712000000|2022-03-31 07:33:20|772.74|770.34|772.74|770.34|772.74|770.34|772.74|770.34|0
1648712010000|2022-03-31 07:33:30|772.54|770.14|771.86|769.46|772.54|770.14|771.86|769.46|0
1648712020000|2022-03-31 07:33:40|771.96|769.56|772.35|769.95|772.35|769.95|771.96|769.56|0
1648712030000|2022-03-31 07:33:50|772.25|769.85|772.35|769.95|772.35|769.95|772.05|769.65|0
1648712040000|2022-03-31 07:34:00|772.54|770.14|772.64|770.24|772.74|770.34|772.54|770.14|0
1648712050000|2022-03-31 07:34:10|772.35|769.95|772.15|769.75|772.54|770.14|772.15|769.75|0
1648712060000|2022-03-31 07:34:20|772.25|769.85|772.15|769.75|772.35|769.95|772.15|769.75|0
1648712070000|2022-03-31 07:34:30|772.25|769.85|772.15|769.75|772.25|769.85|772.05|769.65|0
1648712080000|2022-03-31 07:34:40|772.05|769.65|772.15|769.75|772.15|769.75|771.96|769.56|0
1648712100000|2022-03-31 07:35:00|771.96|769.56|772.35|769.95|772.35|769.95|771.96|769.56|0
1648712110000|2022-03-31 07:35:10|772.15|769.75|772.35|769.95|772.35|769.95|772.15|769.75|0
1648712120000|2022-03-31 07:35:20|772.54|770.14|772.74|770.34|772.74|770.34|772.35|769.95|0
1648712130000|2022-03-31 07:35:30|773.03|770.63|773.32|770.92|773.32|770.92|773.03|770.63|0
1648712140000|2022-03-31 07:35:40|773.52|771.12|773.52|771.12|773.52|771.12|773.52|771.12|0
1648712150000|2022-03-31 07:35:50|773.32|770.92|773.32|770.92|773.52|771.12|773.32|770.92|0
1648712160000|2022-03-31 07:36:00|773.13|770.73|773.03|770.63|773.13|770.73|772.93|770.53|0
1648712170000|2022-03-31 07:36:10|772.93|770.53|772.54|770.14|772.93|770.53|772.54|770.14|0
1648712180000|2022-03-31 07:36:20|772.64|770.24|772.74|770.34|772.74|770.34|772.64|770.24|0
1648712190000|2022-03-31 07:36:30|772.83|770.43|772.93|770.53|772.93|770.53|772.74|770.34|0
1648712200000|2022-03-31 07:36:40|772.83|770.43|772.74|770.34|772.83|770.43|772.74|770.34|0
1648712220000|2022-03-31 07:37:00|772.83|770.43|772.74|770.34|773.13|770.73|772.74|770.34|0
1648712230000|2022-03-31 07:37:10|772.44|770.04|772.44|770.04|772.54|770.14|772.44|770.04|0
1648712240000|2022-03-31 07:37:20|772.54|770.14|772.44|770.04|772.54|770.14|772.44|770.04|0
1648712250000|2022-03-31 07:37:30|772.54|770.14|772.93|770.53|772.93|770.53|772.54|770.14|0
1648712260000|2022-03-31 07:37:40|772.83|770.43|773.03|770.63|773.03|770.63|772.83|770.43|0
1648712270000|2022-03-31 07:37:50|772.93|770.53|772.83|770.43|772.93|770.53|772.74|770.34|0
1648712280000|2022-03-31 07:38:00|772.93|770.53|772.93|770.53|772.93|770.53|772.83|770.43|0
1648712290000|2022-03-31 07:38:10|772.83|770.43|772.93|770.53|772.93|770.53|772.74|770.34|0
1648712300000|2022-03-31 07:38:20|773.13|770.73|773.13|770.73|773.13|770.73|773.13|770.73|0
1648712310000|2022-03-31 07:38:30|773.32|770.92|773.13|770.73|773.32|770.92|773.02|770.62|0
1648712320000|2022-03-31 07:38:40|773.22|770.82|773.32|770.92|773.32|770.92|773.22|770.82|0
1648712330000|2022-03-31 07:38:50|773.13|770.73|773.13|770.73|773.32|770.92|773.13|770.73|0
1648712340000|2022-03-31 07:39:00|772.74|770.34|773.02|770.62|773.02|770.62|772.74|770.34|0
1648712350000|2022-03-31 07:39:10|773.13|770.73|773.02|770.62|773.13|770.73|773.02|770.62|0
1648712360000|2022-03-31 07:39:20|772.93|770.53|772.93|770.53|772.93|770.53|772.83|770.43|0
1648712370000|2022-03-31 07:39:30|772.83|770.43|772.83|770.43|772.93|770.53|772.83|770.43|0
1648712380000|2022-03-31 07:39:40|772.93|770.53|772.83|770.43|772.93|770.53|772.83|770.43|0
1648712390000|2022-03-31 07:39:50|772.74|770.34|772.93|770.53|772.93|770.53|772.74|770.34|0
1648712400000|2022-03-31 07:40:00|773.02|770.62|773.02|770.62|773.13|770.73|772.93|770.53|0
1648712410000|2022-03-31 07:40:10|772.93|770.53|772.74|770.34|772.93|770.53|772.74|770.34|0
1648712420000|2022-03-31 07:40:20|772.93|770.53|772.93|770.53|772.93|770.53|772.93|770.53|0
1648712430000|2022-03-31 07:40:30|772.83|770.43|772.05|769.65|772.83|770.43|772.05|769.65|0
1648712440000|2022-03-31 07:40:40|772.15|769.75|772.05|769.65|772.15|769.75|772.05|769.65|0
1648712450000|2022-03-31 07:40:50|771.96|769.56|772.05|769.65|772.05|769.65|771.96|769.56|0
1648712460000|2022-03-31 07:41:00|771.96|769.56|771.96|769.56|771.96|769.56|771.76|769.36|0
1648712470000|2022-03-31 07:41:10|771.86|769.46|771.57|769.17|771.86|769.46|771.57|769.17|0
1648712480000|2022-03-31 07:41:20|771.76|769.36|771.66|769.26|771.76|769.36|771.57|769.17|0
1648712490000|2022-03-31 07:41:30|771.76|769.36|771.76|769.36|771.76|769.36|771.76|769.36|0
1648712500000|2022-03-31 07:41:40|771.57|769.17|771.37|768.97|771.57|769.17|771.37|768.97|0
1648712510000|2022-03-31 07:41:50|771.47|769.07|771.37|768.97|771.47|769.07|771.37|768.97|0
1648712520000|2022-03-31 07:42:00|771.57|769.17|771.57|769.17|771.57|769.17|771.37|768.97|0
1648712530000|2022-03-31 07:42:10|771.76|769.36|771.76|769.36|771.76|769.36|771.76|769.36|0
1648712540000|2022-03-31 07:42:20|771.66|769.26|771.57|769.17|771.76|769.36|771.57|769.17|0
1648712550000|2022-03-31 07:42:30|771.66|769.26|771.57|769.17|771.66|769.26|771.57|769.17|0
1648712560000|2022-03-31 07:42:40|771.37|768.97|771.37|768.97|771.57|769.17|771.37|768.97|0
1648712570000|2022-03-31 07:42:50|771.47|769.07|771.37|768.97|771.47|769.07|771.37|768.97|0
1648712580000|2022-03-31 07:43:00|771.18|768.78|771.37|768.97|771.37|768.97|771.18|768.78|0
1648712590000|2022-03-31 07:43:10|771.66|769.26|771.57|769.17|771.66|769.26|771.57|769.17|0
1648712600000|2022-03-31 07:43:20|771.76|769.36|771.46|769.06|771.76|769.36|771.46|769.06|0
1648712610000|2022-03-31 07:43:30|771.57|769.17|771.37|768.97|771.57|769.17|771.37|768.97|0
1648712620000|2022-03-31 07:43:40|771.18|768.78|770.98|768.58|771.18|768.78|770.98|768.58|0
1648712630000|2022-03-31 07:43:50|771.08|768.68|770.79|768.39|771.08|768.68|770.79|768.39|0
1648712640000|2022-03-31 07:44:00|770.88|768.48|770.59|768.19|771.18|768.78|770.59|768.19|0
1648712650000|2022-03-31 07:44:10|770.79|768.39|770.88|768.48|770.88|768.48|770.79|768.39|0
1648712660000|2022-03-31 07:44:20|770.98|768.58|770.98|768.58|770.98|768.58|770.88|768.48|0
1648712680000|2022-03-31 07:44:40|771.18|768.78|771.18|768.78|771.37|768.97|771.18|768.78|0
1648712690000|2022-03-31 07:44:50|771.37|768.97|771.08|768.68|771.37|768.97|771.08|768.68|0
1648712700000|2022-03-31 07:45:00|770.98|768.58|770.98|768.58|771.18|768.78|770.98|768.58|0
1648712710000|2022-03-31 07:45:10|770.79|768.39|770.79|768.39|770.98|768.58|770.79|768.39|0
1648712720000|2022-03-31 07:45:20|770.59|768.19|770.59|768.19|770.59|768.19|770.59|768.19|0
1648712730000|2022-03-31 07:45:30|770.79|768.39|770.88|768.48|770.88|768.48|770.79|768.39|0
1648712740000|2022-03-31 07:45:40|770.79|768.39|770.4|768|770.79|768.39|770.4|768|0
1648712750000|2022-03-31 07:45:50|770.59|768.19|770.59|768.19|770.59|768.19|770.4|768|0
1648712760000|2022-03-31 07:46:00|770.69|768.29|770.69|768.29|770.79|768.39|770.59|768.19|0
1648712770000|2022-03-31 07:46:10|770.59|768.19|770.59|768.19|770.59|768.19|770.59|768.19|0
1648712780000|2022-03-31 07:46:20|770.49|768.09|770.59|768.19|770.59|768.19|770.49|768.09|0
1648712790000|2022-03-31 07:46:30|770.4|768|770.4|768|770.4|768|770.4|768|0
1648712800000|2022-03-31 07:46:40|770.2|767.8|769.81|767.41|770.4|768|769.81|767.41|0
1648712810000|2022-03-31 07:46:50|770.01|767.61|770.1|767.7|770.1|767.7|769.91|767.51|0
1648712820000|2022-03-31 07:47:00|770.2|767.8|770.01|767.61|770.2|767.8|770.01|767.61|0
1648712830000|2022-03-31 07:47:10|770.2|767.8|770.4|768|770.4|768|770.2|767.8|0
1648712840000|2022-03-31 07:47:20|770.2|767.8|770.01|767.61|770.2|767.8|770.01|767.61|0
1648712850000|2022-03-31 07:47:30|770.2|767.8|770.3|767.9|770.3|767.9|770.1|767.7|0
1648712860000|2022-03-31 07:47:40|770.2|767.8|770.4|768|770.4|768|770.2|767.8|0
1648712870000|2022-03-31 07:47:50|770.59|768.19|770.59|768.19|770.79|768.39|770.59|768.19|0
1648712880000|2022-03-31 07:48:00|770.68|768.28|770.79|768.39|770.79|768.39|770.68|768.28|0
1648712890000|2022-03-31 07:48:10|770.68|768.28|770.88|768.48|770.98|768.58|770.68|768.28|0
1648712900000|2022-03-31 07:48:20|770.4|768|770.4|768|770.4|768|770.4|768|0
1648712910000|2022-03-31 07:48:30|770.59|768.19|770.59|768.19|770.59|768.19|770.59|768.19|0
1648712920000|2022-03-31 07:48:40|770.68|768.28|770.79|768.39|770.79|768.39|770.68|768.28|0
1648712930000|2022-03-31 07:48:50|770.59|768.19|770.59|768.19|770.59|768.19|770.59|768.19|0
1648712940000|2022-03-31 07:49:00|770.49|768.09|770.59|768.19|770.59|768.19|770.49|768.09|0
1648712950000|2022-03-31 07:49:10|770.49|768.09|770.1|767.7|770.49|768.09|770.1|767.7|0
1648712960000|2022-03-31 07:49:20|770.2|767.8|770.59|768.19|770.59|768.19|770.2|767.8|0
1648712970000|2022-03-31 07:49:30|770.79|768.39|770.59|768.19|770.79|768.39|770.59|768.19|0
1648712980000|2022-03-31 07:49:40|770.49|768.09|770.49|768.09|770.49|768.09|770.49|768.09|0
1648712990000|2022-03-31 07:49:50|770.59|768.19|770.59|768.19|770.59|768.19|770.49|768.09|0
1648713000000|2022-03-31 07:50:00|770.4|768|770.4|768|770.4|768|770.4|768|0
1648713010000|2022-03-31 07:50:10|770.59|768.19|770.01|767.61|770.59|768.19|770.01|767.61|0
1648713020000|2022-03-31 07:50:20|769.81|767.41|770.01|767.61|770.01|767.61|769.81|767.41|0
1648713030000|2022-03-31 07:50:30|769.81|767.41|769.81|767.41|770.01|767.61|769.81|767.41|0
1648713040000|2022-03-31 07:50:40|769.71|767.31|769.62|767.22|769.71|767.31|769.62|767.22|0
1648713050000|2022-03-31 07:50:50|769.71|767.31|769.81|767.41|769.81|767.41|769.71|767.31|0
1648713060000|2022-03-31 07:51:00|770.01|767.61|770.4|768|770.4|768|770.01|767.61|0
1648713070000|2022-03-31 07:51:10|770.2|767.8|770.01|767.61|770.2|767.8|770.01|767.61|0
1648713080000|2022-03-31 07:51:20|769.81|767.41|769.81|767.41|769.81|767.41|769.81|767.41|0
1648713090000|2022-03-31 07:51:30|770.01|767.61|770.01|767.61|770.01|767.61|770.01|767.61|0
1648713100000|2022-03-31 07:51:40|769.81|767.41|769.81|767.41|769.81|767.41|769.81|767.41|0
1648713110000|2022-03-31 07:51:50|769.9|767.5|769.9|767.5|769.9|767.5|769.9|767.5|0
1648713120000|2022-03-31 07:52:00|770.01|767.61|770.2|767.8|770.2|767.8|770.01|767.61|0
1648713130000|2022-03-31 07:52:10|770.29|767.89|770.39|767.99|770.39|767.99|770.29|767.89|0
1648713140000|2022-03-31 07:52:20|770.01|767.61|770.2|767.8|770.2|767.8|770.01|767.61|0
1648713150000|2022-03-31 07:52:30|770.39|767.99|770.29|767.89|770.39|767.99|770.29|767.89|0
1648713160000|2022-03-31 07:52:40|770.39|767.99|770.39|767.99|770.39|767.99|770.39|767.99|0
1648713170000|2022-03-31 07:52:50|770.2|767.8|770.2|767.8|770.2|767.8|770.2|767.8|0
1648713180000|2022-03-31 07:53:00|770.01|767.61|769.81|767.41|770.01|767.61|769.81|767.41|0
1648713200000|2022-03-31 07:53:20|769.62|767.22|770.01|767.61|770.01|767.61|769.62|767.22|0
1648713210000|2022-03-31 07:53:30|769.9|767.5|770.01|767.61|770.01|767.61|769.9|767.5|0
1648713230000|2022-03-31 07:53:50|770.2|767.8|770.01|767.61|770.2|767.8|770.01|767.61|0
1648713240000|2022-03-31 07:54:00|770|767.6|770|767.6|770|767.6|770|767.6|0
1648713250000|2022-03-31 07:54:10|769.81|767.41|769.9|767.5|769.9|767.5|769.81|767.41|0
1648713260000|2022-03-31 07:54:20|770|767.6|769.51|767.11|770|767.6|769.42|767.02|0
1648713270000|2022-03-31 07:54:30|769.42|767.02|769.42|767.02|769.42|767.02|769.42|767.02|0
1648713280000|2022-03-31 07:54:40|769.51|767.11|769.62|767.22|769.62|767.22|769.51|767.11|0
1648713290000|2022-03-31 07:54:50|769.42|767.02|769.42|767.02|769.42|767.02|769.42|767.02|0
1648713300000|2022-03-31 07:55:00|769.62|767.22|769.62|767.22|769.62|767.22|769.51|767.11|0
1648713310000|2022-03-31 07:55:10|769.42|767.02|769.03|766.63|769.42|767.02|769.03|766.63|0
1648713320000|2022-03-31 07:55:20|768.84|766.44|768.84|766.44|768.84|766.44|768.84|766.44|0
1648713330000|2022-03-31 07:55:30|768.45|766.05|768.45|766.05|768.64|766.24|768.45|766.05|0
1648713340000|2022-03-31 07:55:40|768.64|766.24|768.64|766.24|768.64|766.24|768.64|766.24|0
1648713350000|2022-03-31 07:55:50|768.45|766.05|768.45|766.05|768.64|766.24|768.45|766.05|0
1648713360000|2022-03-31 07:56:00|768.35|765.95|768.84|766.44|768.84|766.44|768.35|765.95|0
1648713370000|2022-03-31 07:56:10|769.12|766.72|770|767.6|770|767.6|769.12|766.72|0
1648713380000|2022-03-31 07:56:20|769.62|767.22|769.23|766.83|769.62|767.22|769.12|766.72|0
1648713390000|2022-03-31 07:56:30|769.32|766.92|769.51|767.11|769.61|767.21|769.32|766.92|0
1648713400000|2022-03-31 07:56:40|769.42|767.02|769.61|767.21|769.61|767.21|769.42|767.02|0
1648713410000|2022-03-31 07:56:50|769.71|767.31|769.71|767.31|769.71|767.31|769.71|767.31|0
1648713420000|2022-03-31 07:57:00|769.81|767.41|769.61|767.21|769.81|767.41|769.42|767.02|0
1648713430000|2022-03-31 07:57:10|769.71|767.31|769.61|767.21|769.71|767.31|769.61|767.21|0
1648713440000|2022-03-31 07:57:20|769.9|767.5|769.81|767.41|770|767.6|769.81|767.41|0
1648713450000|2022-03-31 07:57:30|770|767.6|769.9|767.5|770|767.6|769.9|767.5|0
1648713460000|2022-03-31 07:57:40|770.1|767.7|769.81|767.41|770.1|767.7|769.81|767.41|0
1648713470000|2022-03-31 07:57:50|769.9|767.5|769.9|767.5|770|767.6|769.9|767.5|0
1648713480000|2022-03-31 07:58:00|770|767.6|769.9|767.5|770|767.6|769.71|767.31|0
1648713490000|2022-03-31 07:58:10|769.81|767.41|770.2|767.8|770.29|767.89|769.81|767.41|0
1648713500000|2022-03-31 07:58:20|770.1|767.7|770.2|767.8|770.2|767.8|770.1|767.7|0
1648713520000|2022-03-31 07:58:40|770.1|767.7|770.1|767.7|770.2|767.8|770.1|767.7|0
1648713530000|2022-03-31 07:58:50|769.81|767.41|769.03|766.63|769.81|767.41|769.03|766.63|0
1648713540000|2022-03-31 07:59:00|769.22|766.82|769.42|767.02|769.42|767.02|769.22|766.82|0
1648713550000|2022-03-31 07:59:10|769.61|767.21|769.42|767.02|769.61|767.21|769.42|767.02|0
1648713560000|2022-03-31 07:59:20|769.61|767.21|769.81|767.41|769.81|767.41|769.61|767.21|0
1648713570000|2022-03-31 07:59:30|769.61|767.21|769.42|767.02|769.81|767.41|769.42|767.02|0
1648713580000|2022-03-31 07:59:40|769.61|767.21|769.81|767.41|769.81|767.41|769.61|767.21|0
1648713590000|2022-03-31 07:59:50|769.61|767.21|769.22|766.82|769.61|767.21|769.22|766.82|0
1648713600000|2022-03-31 08:00:00|769.03|766.63|769.03|766.63|769.03|766.63|768.64|766.24|0
1648713610000|2022-03-31 08:00:10|768.84|766.44|768.84|766.44|769.03|766.63|768.84|766.44|0
1648713620000|2022-03-31 08:00:20|768.54|766.14|768.64|766.24|768.64|766.24|768.45|766.05|0
1648713630000|2022-03-31 08:00:30|768.25|765.85|768.25|765.85|768.45|766.05|768.25|765.85|0
1648713640000|2022-03-31 08:00:40|768.45|766.05|768.54|766.14|768.54|766.14|768.25|765.85|0
1648713650000|2022-03-31 08:00:50|768.64|766.24|768.06|765.66|768.64|766.24|768.06|765.66|0
1648713660000|2022-03-31 08:01:00|768.25|765.85|768.64|766.24|768.64|766.24|768.25|765.85|0
1648713670000|2022-03-31 08:01:10|768.45|766.05|768.84|766.44|768.84|766.44|768.45|766.05|0
1648713680000|2022-03-31 08:01:20|768.64|766.24|769.03|766.63|769.03|766.63|768.64|766.24|0
1648713690000|2022-03-31 08:01:30|768.93|766.53|768.83|766.43|768.93|766.53|768.54|766.14|0
1648713700000|2022-03-31 08:01:40|768.45|766.05|768.15|765.75|768.45|766.05|768.15|765.75|0
1648713710000|2022-03-31 08:01:50|768.06|765.66|768.06|765.66|768.06|765.66|767.86|765.46|0
1648713720000|2022-03-31 08:02:00|768.25|765.85|768.06|765.66|768.25|765.85|768.06|765.66|0
1648713730000|2022-03-31 08:02:10|767.86|765.46|767.47|765.07|767.86|765.46|767.47|765.07|0
1648713740000|2022-03-31 08:02:20|767.67|765.27|767.47|765.07|767.67|765.27|767.47|765.07|0
1648713750000|2022-03-31 08:02:30|767.28|764.88|767.67|765.27|767.67|765.27|767.28|764.88|0
1648713760000|2022-03-31 08:02:40|768.06|765.66|767.86|765.46|768.06|765.66|767.86|765.46|0
1648713770000|2022-03-31 08:02:50|768.06|765.66|768.25|765.85|768.25|765.85|768.06|765.66|0
1648713780000|2022-03-31 08:03:00|768.06|765.66|768.25|765.85|768.25|765.85|768.06|765.66|0
1648713790000|2022-03-31 08:03:10|767.96|765.56|767.28|764.88|767.96|765.56|767.28|764.88|0
1648713800000|2022-03-31 08:03:20|767.18|764.78|767.28|764.88|767.28|764.88|767.09|764.69|0
1648713810000|2022-03-31 08:03:30|767.47|765.07|767.47|765.07|767.47|765.07|767.47|765.07|0
1648713820000|2022-03-31 08:03:40|767.67|765.27|767.67|765.27|767.67|765.27|767.67|765.27|0
1648713830000|2022-03-31 08:03:50|767.86|765.46|767.76|765.36|767.86|765.46|767.76|765.36|0
1648713840000|2022-03-31 08:04:00|767.86|765.46|767.67|765.27|767.86|765.46|767.67|765.27|0
1648713850000|2022-03-31 08:04:10|767.47|765.07|767.28|764.88|767.47|765.07|767.28|764.88|0
1648713860000|2022-03-31 08:04:20|767.47|765.07|767.47|765.07|767.47|765.07|767.47|765.07|0
1648713870000|2022-03-31 08:04:30|767.67|765.27|767.67|765.27|767.67|765.27|767.67|765.27|0
1648713880000|2022-03-31 08:04:40|768.06|765.66|768.25|765.85|768.25|765.85|768.06|765.66|0
1648713890000|2022-03-31 08:04:50|768.15|765.75|768.06|765.66|768.15|765.75|768.06|765.66|0
1648713900000|2022-03-31 08:05:00|768.15|765.75|768.06|765.66|768.25|765.85|768.06|765.66|0
1648713910000|2022-03-31 08:05:10|767.76|765.36|768.06|765.66|768.06|765.66|767.76|765.36|0
1648713920000|2022-03-31 08:05:20|768.25|765.85|768.06|765.66|768.25|765.85|768.06|765.66|0
1648713930000|2022-03-31 08:05:30|768.25|765.85|768.34|765.94|768.34|765.94|768.25|765.85|0
1648713940000|2022-03-31 08:05:40|768.25|765.85|768.44|766.04|768.44|766.04|768.25|765.85|0
1648713950000|2022-03-31 08:05:50|768.64|766.24|768.34|765.94|768.64|766.24|768.25|765.85|0
1648713960000|2022-03-31 08:06:00|768.25|765.85|768.44|766.04|768.44|766.04|767.86|765.46|0
1648713970000|2022-03-31 08:06:10|768.15|765.75|768.25|765.85|768.25|765.85|768.15|765.75|0
1648713980000|2022-03-31 08:06:20|768.15|765.75|768.25|765.85|768.34|765.94|768.15|765.75|0
1648713990000|2022-03-31 08:06:30|768.06|765.66|768.25|765.85|768.25|765.85|768.06|765.66|0
1648714010000|2022-03-31 08:06:50|768.44|766.04|768.06|765.66|768.44|766.04|768.06|765.66|0
1648714020000|2022-03-31 08:07:00|768.25|765.85|768.25|765.85|768.25|765.85|768.25|765.85|0
1648714030000|2022-03-31 08:07:10|768.15|765.75|768.06|765.66|768.15|765.75|768.06|765.66|0
1648714040000|2022-03-31 08:07:20|768.25|765.85|768.25|765.85|768.25|765.85|768.06|765.66|0
1648714060000|2022-03-31 08:07:40|768.44|766.04|768.44|766.04|768.44|766.04|768.44|766.04|0
1648714070000|2022-03-31 08:07:50|768.83|766.43|768.25|765.85|768.83|766.43|768.25|765.85|0
1648714080000|2022-03-31 08:08:00|768.15|765.75|768.25|765.85|768.25|765.85|768.15|765.75|0
1648714090000|2022-03-31 08:08:10|768.15|765.75|768.34|765.94|768.34|765.94|768.15|765.75|0
1648714100000|2022-03-31 08:08:20|768.25|765.85|768.05|765.65|768.44|766.04|768.05|765.65|0
1648714110000|2022-03-31 08:08:30|767.86|765.46|767.86|765.46|767.86|765.46|767.86|765.46|0
1648714120000|2022-03-31 08:08:40|767.67|765.27|767.37|764.97|767.67|765.27|767.37|764.97|0
1648714130000|2022-03-31 08:08:50|767.28|764.88|767.08|764.68|767.28|764.88|767.08|764.68|0
1648714140000|2022-03-31 08:09:00|766.89|764.49|766.69|764.29|766.89|764.49|766.5|764.1|0
1648714150000|2022-03-31 08:09:10|766.5|764.1|766.11|763.71|766.5|764.1|766.11|763.71|0
1648714160000|2022-03-31 08:09:20|766.2|763.8|766.11|763.71|766.31|763.91|766.11|763.71|0
1648714170000|2022-03-31 08:09:30|766.31|763.91|766.11|763.71|766.31|763.91|766.11|763.71|0
1648714180000|2022-03-31 08:09:40|766.01|763.61|766.11|763.71|766.11|763.71|765.72|763.32|0
1648714190000|2022-03-31 08:09:50|766.01|763.61|766.5|764.1|766.5|764.1|766.01|763.61|0
1648714200000|2022-03-31 08:10:00|766.59|764.19|766.5|764.1|766.59|764.19|766.5|764.1|0
1648714210000|2022-03-31 08:10:10|766.69|764.29|766.69|764.29|766.69|764.29|766.69|764.29|0
1648714220000|2022-03-31 08:10:20|766.5|764.1|766.5|764.1|766.5|764.1|766.5|764.1|0
1648714230000|2022-03-31 08:10:30|766.11|763.71|766.31|763.91|766.31|763.91|766.11|763.71|0
1648714240000|2022-03-31 08:10:40|766.2|763.8|766.01|763.61|766.2|763.8|766.01|763.61|0
1648714250000|2022-03-31 08:10:50|765.92|763.52|765.92|763.52|765.92|763.52|765.92|763.52|0
1648714260000|2022-03-31 08:11:00|765.82|763.42|765.72|763.32|765.82|763.42|765.72|763.32|0
1648714270000|2022-03-31 08:11:10|765.92|763.52|766.11|763.71|766.11|763.71|765.72|763.32|0
1648714280000|2022-03-31 08:11:20|766.2|763.8|766.01|763.61|766.3|763.9|766.01|763.61|0
1648714290000|2022-03-31 08:11:30|765.92|763.52|765.72|763.32|765.92|763.52|765.72|763.32|0
1648714300000|2022-03-31 08:11:40|765.82|763.42|765.92|763.52|765.92|763.52|765.72|763.32|0
1648714310000|2022-03-31 08:11:50|765.72|763.32|765.72|763.32|765.72|763.32|765.53|763.13|0
1648714320000|2022-03-31 08:12:00|765.53|763.13|765.62|763.22|765.62|763.22|765.53|763.13|0
1648714330000|2022-03-31 08:12:10|765.72|763.32|765.82|763.42|765.82|763.42|765.72|763.32|0
1648714340000|2022-03-31 08:12:20|765.72|763.32|765.92|763.52|765.92|763.52|765.72|763.32|0
1648714350000|2022-03-31 08:12:30|766.11|763.71|765.82|763.42|766.11|763.71|765.82|763.42|0
1648714360000|2022-03-31 08:12:40|765.72|763.32|766.01|763.61|766.01|763.61|765.72|763.32|0
1648714370000|2022-03-31 08:12:50|766.11|763.71|766.11|763.71|766.11|763.71|765.92|763.52|0
1648714380000|2022-03-31 08:13:00|765.92|763.52|766.11|763.71|766.11|763.71|765.92|763.52|0
1648714390000|2022-03-31 08:13:10|766.3|763.9|766.3|763.9|766.3|763.9|766.3|763.9|0
1648714400000|2022-03-31 08:13:20|765.92|763.52|766.11|763.71|766.2|763.8|765.92|763.52|0
1648714410000|2022-03-31 08:13:30|765.92|763.52|765.72|763.32|765.92|763.52|765.72|763.32|0
1648714420000|2022-03-31 08:13:40|765.92|763.52|765.72|763.32|765.92|763.52|765.72|763.32|0
1648714440000|2022-03-31 08:14:00|765.92|763.52|765.81|763.41|765.92|763.52|765.72|763.32|0
1648714450000|2022-03-31 08:14:10|765.92|763.52|765.81|763.41|765.92|763.52|765.72|763.32|0
1648714460000|2022-03-31 08:14:20|765.72|763.32|765.72|763.32|765.72|763.32|765.72|763.32|0
1648714470000|2022-03-31 08:14:30|765.62|763.22|765.92|763.52|765.92|763.52|765.62|763.22|0
1648714480000|2022-03-31 08:14:40|765.72|763.32|765.72|763.32|765.72|763.32|765.62|763.22|0
1648714490000|2022-03-31 08:14:50|765.92|763.52|765.92|763.52|765.92|763.52|765.92|763.52|0
1648714500000|2022-03-31 08:15:00|765.72|763.32|765.72|763.32|765.72|763.32|765.72|763.32|0
1648714510000|2022-03-31 08:15:10|765.53|763.13|765.53|763.13|765.53|763.13|765.53|763.13|0
1648714520000|2022-03-31 08:15:20|765.72|763.32|765.53|763.13|765.72|763.32|765.53|763.13|0
1648714540000|2022-03-31 08:15:40|764.75|762.35|764.94|762.54|764.94|762.54|764.75|762.35|0
1648714550000|2022-03-31 08:15:50|764.56|762.16|764.56|762.16|764.56|762.16|764.56|762.16|0
1648714560000|2022-03-31 08:16:00|764.36|761.96|764.75|762.35|764.75|762.35|764.36|761.96|0
1648714570000|2022-03-31 08:16:10|764.56|762.16|764.75|762.35|764.75|762.35|764.56|762.16|0
1648714580000|2022-03-31 08:16:20|764.56|762.16|764.56|762.16|764.65|762.25|764.56|762.16|0
1648714590000|2022-03-31 08:16:30|764.75|762.35|765.04|762.64|765.04|762.64|764.75|762.35|0
1648714600000|2022-03-31 08:16:40|765.14|762.74|766.11|763.71|766.11|763.71|765.14|762.74|0
1648714610000|2022-03-31 08:16:50|765.72|763.32|765.53|763.13|765.72|763.32|765.53|763.13|0
1648714620000|2022-03-31 08:17:00|765.33|762.93|765.72|763.32|765.72|763.32|765.33|762.93|0
1648714630000|2022-03-31 08:17:10|765.91|763.51|766.01|763.61|766.11|763.71|765.91|763.51|0
1648714640000|2022-03-31 08:17:20|765.53|763.13|765.91|763.51|765.91|763.51|765.53|763.13|0
1648714650000|2022-03-31 08:17:30|765.72|763.32|765.91|763.51|765.91|763.51|765.72|763.32|0
1648714660000|2022-03-31 08:17:40|766.01|763.61|766.11|763.71|766.11|763.71|766.01|763.61|0
1648714670000|2022-03-31 08:17:50|765.81|763.41|766.01|763.61|766.01|763.61|765.81|763.41|0
1648714680000|2022-03-31 08:18:00|766.11|763.71|766.11|763.71|766.11|763.71|766.11|763.71|0
1648714690000|2022-03-31 08:18:10|766.2|763.8|766.3|763.9|766.3|763.9|766.2|763.8|0
1648714700000|2022-03-31 08:18:20|766.11|763.71|766.3|763.9|766.3|763.9|766.11|763.71|0
1648714710000|2022-03-31 08:18:30|766.5|764.1|766.5|764.1|766.5|764.1|766.5|764.1|0
1648714720000|2022-03-31 08:18:40|766.3|763.9|766.11|763.71|766.3|763.9|766.11|763.71|0
1648714730000|2022-03-31 08:18:50|766.2|763.8|766.5|764.1|766.5|764.1|766.2|763.8|0
1648714740000|2022-03-31 08:19:00|766.4|764|766.69|764.29|766.69|764.29|766.4|764|0
1648714750000|2022-03-31 08:19:10|766.59|764.19|766.5|764.1|766.59|764.19|766.5|764.1|0
1648714760000|2022-03-31 08:19:20|766.3|763.9|766.11|763.71|766.3|763.9|766.11|763.71|0
1648714770000|2022-03-31 08:19:30|766.3|763.9|766.11|763.71|766.3|763.9|766.11|763.71|0
1648714790000|2022-03-31 08:19:50|766.2|763.8|766.3|763.9|766.3|763.9|766.2|763.8|0
1648714800000|2022-03-31 08:20:00|766.11|763.71|766.5|764.1|766.5|764.1|766.11|763.71|0
1648714820000|2022-03-31 08:20:20|766.3|763.9|766.39|763.99|766.5|764.1|766.3|763.9|0
1648714830000|2022-03-31 08:20:30|766.3|763.9|766.11|763.71|766.3|763.9|766.11|763.71|0
1648714840000|2022-03-31 08:20:40|766.2|763.8|766.3|763.9|766.3|763.9|766.2|763.8|0
1648714850000|2022-03-31 08:20:50|766.39|763.99|766.5|764.1|766.5|764.1|766.3|763.9|0
1648714860000|2022-03-31 08:21:00|766.3|763.9|766.3|763.9|766.3|763.9|766.3|763.9|0
1648714870000|2022-03-31 08:21:10|766.39|763.99|766.5|764.1|766.5|764.1|766.39|763.99|0
1648714880000|2022-03-31 08:21:20|766.59|764.19|766.59|764.19|766.59|764.19|766.59|764.19|0
1648714890000|2022-03-31 08:21:30|766.69|764.29|766.88|764.48|766.88|764.48|766.69|764.29|0
1648714900000|2022-03-31 08:21:40|767.08|764.68|766.88|764.48|767.08|764.68|766.88|764.48|0
1648714910000|2022-03-31 08:21:50|766.69|764.29|766.3|763.9|766.69|764.29|766.3|763.9|0
1648714920000|2022-03-31 08:22:00|766.11|763.71|766.11|763.71|766.11|763.71|766.11|763.71|0
1648714930000|2022-03-31 08:22:10|765.52|763.12|765.52|763.12|765.52|763.12|765.52|763.12|0
1648714940000|2022-03-31 08:22:20|765.33|762.93|765.72|763.32|765.72|763.32|765.33|762.93|0
1648714970000|2022-03-31 08:22:50|765.52|763.12|765.52|763.12|765.52|763.12|765.52|763.12|0
1648714980000|2022-03-31 08:23:00|765.33|762.93|765.14|762.74|765.33|762.93|765.14|762.74|0
1648714990000|2022-03-31 08:23:10|765.33|762.93|765.14|762.74|765.52|763.12|765.14|762.74|0
1648715010000|2022-03-31 08:23:30|765.33|762.93|765.33|762.93|765.33|762.93|765.33|762.93|0
1648715020000|2022-03-31 08:23:40|765.52|763.12|765.52|763.12|765.52|763.12|765.52|763.12|0
1648715030000|2022-03-31 08:23:50|765.62|763.22|765.72|763.32|765.72|763.32|765.52|763.12|0
1648715040000|2022-03-31 08:24:00|765.52|763.12|765.42|763.02|765.52|763.12|765.42|763.02|0
1648715050000|2022-03-31 08:24:10|765.33|762.93|765.52|763.12|765.72|763.32|765.33|762.93|0
1648715060000|2022-03-31 08:24:20|765.62|763.22|765.52|763.12|765.62|763.22|765.52|763.12|0
1648715070000|2022-03-31 08:24:30|765.42|763.02|765.13|762.73|765.42|763.02|765.13|762.73|0
1648715080000|2022-03-31 08:24:40|765.33|762.93|764.94|762.54|765.33|762.93|764.94|762.54|0
1648715090000|2022-03-31 08:24:50|764.84|762.44|764.75|762.35|764.84|762.44|764.75|762.35|0
1648715100000|2022-03-31 08:25:00|764.55|762.15|764.55|762.15|764.55|762.15|764.36|761.96|0
1648715110000|2022-03-31 08:25:10|764.36|761.96|764.55|762.15|764.55|762.15|764.36|761.96|0
1648715120000|2022-03-31 08:25:20|764.75|762.35|765.23|762.83|765.23|762.83|764.75|762.35|0
1648715130000|2022-03-31 08:25:30|765.42|763.02|765.72|763.32|765.72|763.32|765.42|763.02|0
1648715140000|2022-03-31 08:25:40|765.52|763.12|765.52|763.12|765.52|763.12|765.52|763.12|0
1648715160000|2022-03-31 08:26:00|765.33|762.93|765.33|762.93|765.33|762.93|765.13|762.73|0
1648715170000|2022-03-31 08:26:10|765.13|762.73|765.03|762.63|765.13|762.73|764.94|762.54|0
1648715180000|2022-03-31 08:26:20|765.13|762.73|765.33|762.93|765.33|762.93|765.13|762.73|0
1648715190000|2022-03-31 08:26:30|765.62|763.22|765.52|763.12|765.72|763.32|765.52|763.12|0
1648715200000|2022-03-31 08:26:40|765.62|763.22|765.52|763.12|765.62|763.22|765.52|763.12|0
1648715210000|2022-03-31 08:26:50|765.62|763.22|765.52|763.12|765.62|763.22|765.42|763.02|0
1648715220000|2022-03-31 08:27:00|765.33|762.93|765.33|762.93|765.42|763.02|765.33|762.93|0
1648715230000|2022-03-31 08:27:10|765.13|762.73|765.33|762.93|765.33|762.93|765.13|762.73|0
1648715260000|2022-03-31 08:27:40|765.42|763.02|765.23|762.83|765.42|763.02|765.23|762.83|0
1648715270000|2022-03-31 08:27:50|765.33|762.93|765.13|762.73|765.33|762.93|765.13|762.73|0
1648715280000|2022-03-31 08:28:00|765.23|762.83|765.13|762.73|765.23|762.83|765.13|762.73|0
1648715290000|2022-03-31 08:28:10|764.94|762.54|764.55|762.15|764.94|762.54|764.55|762.15|0
1648715300000|2022-03-31 08:28:20|764.64|762.24|764.74|762.34|764.74|762.34|764.64|762.24|0
1648715310000|2022-03-31 08:28:30|764.84|762.44|764.94|762.54|765.13|762.73|764.84|762.44|0
1648715320000|2022-03-31 08:28:40|765.13|762.73|764.84|762.44|765.13|762.73|764.84|762.44|0
1648715330000|2022-03-31 08:28:50|764.74|762.34|764.74|762.34|764.74|762.34|764.74|762.34|0
1648715350000|2022-03-31 08:29:10|764.84|762.44|764.94|762.54|764.94|762.54|764.84|762.44|0
1648715360000|2022-03-31 08:29:20|765.52|763.12|765.52|763.12|765.52|763.12|765.52|763.12|0
1648715370000|2022-03-31 08:29:30|765.72|763.32|765.52|763.12|765.72|763.32|765.52|763.12|0
1648715380000|2022-03-31 08:29:40|765.33|762.93|765.52|763.12|765.52|763.12|765.33|762.93|0
1648715390000|2022-03-31 08:29:50|765.72|763.32|765.61|763.21|765.72|763.32|765.61|763.21|0
1648715400000|2022-03-31 08:30:00|765.72|763.32|765.72|763.32|765.72|763.32|765.61|763.21|0
1648715410000|2022-03-31 08:30:10|765.61|763.21|765.52|763.12|765.72|763.32|765.52|763.12|0
1648715420000|2022-03-31 08:30:20|765.33|762.93|765.33|762.93|765.33|762.93|765.33|762.93|0
1648715430000|2022-03-31 08:30:30|765.52|763.12|765.33|762.93|765.52|763.12|765.33|762.93|0
1648715440000|2022-03-31 08:30:40|765.13|762.73|765.13|762.73|765.13|762.73|765.13|762.73|0
1648715450000|2022-03-31 08:30:50|764.94|762.54|764.94|762.54|764.94|762.54|764.94|762.54|0
1648715470000|2022-03-31 08:31:10|764.74|762.34|764.74|762.34|764.74|762.34|764.74|762.34|0
1648715480000|2022-03-31 08:31:20|764.84|762.44|764.94|762.54|764.94|762.54|764.74|762.34|0
1648715490000|2022-03-31 08:31:30|765.13|762.73|765.33|762.93|765.33|762.93|765.13|762.73|0
1648715510000|2022-03-31 08:31:50|765.42|763.02|765.52|763.12|765.52|763.12|765.42|763.02|0
1648715520000|2022-03-31 08:32:00|765.33|762.93|765.33|762.93|765.42|763.02|765.33|762.93|0
1648715530000|2022-03-31 08:32:10|765.13|762.73|765.33|762.93|765.33|762.93|765.13|762.73|0
1648715540000|2022-03-31 08:32:20|765.22|762.82|765.03|762.63|765.33|762.93|765.03|762.63|0
1648715550000|2022-03-31 08:32:30|764.94|762.54|765.33|762.93|765.33|762.93|764.94|762.54|0
1648715560000|2022-03-31 08:32:40|764.74|762.34|764.35|761.95|764.74|762.34|764.35|761.95|0
1648715570000|2022-03-31 08:32:50|764.55|762.15|764.35|761.95|764.55|762.15|764.35|761.95|0
1648715580000|2022-03-31 08:33:00|764.55|762.15|764.55|762.15|764.74|762.34|764.55|762.15|0
1648715590000|2022-03-31 08:33:10|764.74|762.34|764.74|762.34|764.74|762.34|764.74|762.34|0
1648715600000|2022-03-31 08:33:20|764.64|762.24|764.64|762.24|764.64|762.24|764.64|762.24|0
1648715610000|2022-03-31 08:33:30|764.55|762.15|764.35|761.95|764.55|762.15|764.35|761.95|0
1648715620000|2022-03-31 08:33:40|764.55|762.15|764.74|762.34|764.74|762.34|764.55|762.15|0
1648715630000|2022-03-31 08:33:50|764.55|762.15|764.55|762.15|764.55|762.15|764.55|762.15|0
1648715640000|2022-03-31 08:34:00|764.64|762.24|764.55|762.15|764.64|762.24|764.55|762.15|0
1648715650000|2022-03-31 08:34:10|764.35|761.95|764.16|761.76|764.35|761.95|764.16|761.76|0
1648715660000|2022-03-31 08:34:20|764.25|761.85|764.25|761.85|764.25|761.85|764.25|761.85|0
1648715670000|2022-03-31 08:34:30|764.35|761.95|764.94|762.54|764.94|762.54|764.35|761.95|0
1648715680000|2022-03-31 08:34:40|764.84|762.44|765.13|762.73|765.13|762.73|764.84|762.44|0
1648715690000|2022-03-31 08:34:50|765.22|762.82|765.13|762.73|765.22|762.82|765.13|762.73|0
1648715700000|2022-03-31 08:35:00|765.03|762.63|764.74|762.34|765.03|762.63|764.74|762.34|0
1648715710000|2022-03-31 08:35:10|765.13|762.73|765.22|762.82|765.32|762.92|765.13|762.73|0
1648715720000|2022-03-31 08:35:20|765.32|762.92|764.94|762.54|765.32|762.92|764.94|762.54|0
1648715730000|2022-03-31 08:35:30|764.74|762.34|765.03|762.63|765.03|762.63|764.74|762.34|0
1648715740000|2022-03-31 08:35:40|765.13|762.73|765.13|762.73|765.32|762.92|765.13|762.73|0
1648715750000|2022-03-31 08:35:50|765.22|762.82|765.32|762.92|765.32|762.92|765.22|762.82|0
1648715760000|2022-03-31 08:36:00|765.13|762.73|765.03|762.63|765.13|762.73|764.94|762.54|0
1648715770000|2022-03-31 08:36:10|764.94|762.54|765.13|762.73|765.13|762.73|764.94|762.54|0
1648715780000|2022-03-31 08:36:20|764.94|762.54|764.94|762.54|765.03|762.63|764.94|762.54|0
1648715790000|2022-03-31 08:36:30|764.83|762.43|764.94|762.54|764.94|762.54|764.83|762.43|0
1648715800000|2022-03-31 08:36:40|765.13|762.73|765.13|762.73|765.13|762.73|765.03|762.63|0
1648715810000|2022-03-31 08:36:50|765.32|762.92|765.52|763.12|765.52|763.12|765.32|762.92|0
1648715820000|2022-03-31 08:37:00|765.42|763.02|765.32|762.92|765.42|763.02|765.32|762.92|0
1648715830000|2022-03-31 08:37:10|765.52|763.12|765.52|763.12|765.52|763.12|765.52|763.12|0
1648715870000|2022-03-31 08:37:50|765.32|762.92|765.13|762.73|765.32|762.92|764.94|762.54|0
1648715880000|2022-03-31 08:38:00|764.94|762.54|764.94|762.54|764.94|762.54|764.74|762.34|0
1648715890000|2022-03-31 08:38:10|764.74|762.34|763.77|761.37|764.74|762.34|763.77|761.37|0
1648715900000|2022-03-31 08:38:20|763.96|761.56|763.77|761.37|763.96|761.56|763.77|761.37|0
1648715910000|2022-03-31 08:38:30|763.58|761.18|763.77|761.37|763.77|761.37|763.58|761.18|0
1648715920000|2022-03-31 08:38:40|763.96|761.56|763.96|761.56|763.96|761.56|763.77|761.37|0
1648715930000|2022-03-31 08:38:50|763.77|761.37|763.77|761.37|763.77|761.37|763.77|761.37|0
1648715940000|2022-03-31 08:39:00|763.96|761.56|763.96|761.56|763.96|761.56|763.96|761.56|0
1648715950000|2022-03-31 08:39:10|763.86|761.46|763.77|761.37|763.86|761.46|763.77|761.37|0
1648715960000|2022-03-31 08:39:20|763.58|761.18|763.77|761.37|763.77|761.37|763.58|761.18|0
1648715970000|2022-03-31 08:39:30|763.96|761.56|763.77|761.37|763.96|761.56|763.77|761.37|0
1648715980000|2022-03-31 08:39:40|763.67|761.27|763.58|761.18|763.67|761.27|763.58|761.18|0
1648715990000|2022-03-31 08:39:50|763.77|761.37|763.77|761.37|763.77|761.37|763.77|761.37|0
1648716010000|2022-03-31 08:40:10|763.58|761.18|763.58|761.18|763.58|761.18|763.58|761.18|0
1648716020000|2022-03-31 08:40:20|763.77|761.37|763.96|761.56|763.96|761.56|763.77|761.37|0
1648716030000|2022-03-31 08:40:30|763.77|761.37|763.77|761.37|763.96|761.56|763.77|761.37|0
1648716040000|2022-03-31 08:40:40|763.96|761.56|763.77|761.37|763.96|761.56|763.77|761.37|0
1648716050000|2022-03-31 08:40:50|763.96|761.56|763.96|761.56|763.96|761.56|763.96|761.56|0
1648716060000|2022-03-31 08:41:00|764.35|761.95|764.16|761.76|764.35|761.95|764.16|761.76|0
1648716080000|2022-03-31 08:41:20|763.96|761.56|763.77|761.37|763.96|761.56|763.77|761.37|0
1648716090000|2022-03-31 08:41:30|763.96|761.56|763.96|761.56|763.96|761.56|763.96|761.56|0
1648716100000|2022-03-31 08:41:40|763.77|761.37|763.96|761.56|763.96|761.56|763.77|761.37|0
1648716120000|2022-03-31 08:42:00|764.16|761.76|764.16|761.76|764.16|761.76|763.96|761.56|0
1648716130000|2022-03-31 08:42:10|763.96|761.56|763.38|760.98|763.96|761.56|763.38|760.98|0
1648716140000|2022-03-31 08:42:20|764.55|762.15|764.35|761.95|764.55|762.15|764.35|761.95|0
1648716150000|2022-03-31 08:42:30|764.16|761.76|764.16|761.76|764.35|761.95|764.16|761.76|0
1648716160000|2022-03-31 08:42:40|764.25|761.85|764.64|762.24|764.64|762.24|764.25|761.85|0
1648716170000|2022-03-31 08:42:50|764.55|762.15|764.55|762.15|764.74|762.34|764.55|762.15|0
1648716180000|2022-03-31 08:43:00|764.54|762.14|764.54|762.14|764.54|762.14|764.54|762.14|0
1648716190000|2022-03-31 08:43:10|764.74|762.34|764.74|762.34|764.74|762.34|764.54|762.14|0
1648716200000|2022-03-31 08:43:20|764.54|762.14|764.54|762.14|764.54|762.14|764.54|762.14|0
1648716220000|2022-03-31 08:43:40|764.35|761.95|764.35|761.95|764.35|761.95|764.35|761.95|0
1648716230000|2022-03-31 08:43:50|764.16|761.76|764.16|761.76|764.16|761.76|764.16|761.76|0
1648716240000|2022-03-31 08:44:00|764.35|761.95|764.35|761.95|764.35|761.95|764.35|761.95|0
1648716250000|2022-03-31 08:44:10|764.44|762.04|764.54|762.14|764.54|762.14|764.44|762.04|0
1648716260000|2022-03-31 08:44:20|764.64|762.24|764.74|762.34|764.74|762.34|764.64|762.24|0
1648716270000|2022-03-31 08:44:30|764.54|762.14|764.54|762.14|764.54|762.14|764.54|762.14|0
1648716280000|2022-03-31 08:44:40|764.74|762.34|764.74|762.34|764.74|762.34|764.74|762.34|0
1648716300000|2022-03-31 08:45:00|764.54|762.14|764.54|762.14|764.54|762.14|764.44|762.04|0
1648716320000|2022-03-31 08:45:20|764.74|762.34|764.54|762.14|764.74|762.34|764.54|762.14|0
1648716330000|2022-03-31 08:45:30|764.64|762.24|764.54|762.14|764.64|762.24|764.54|762.14|0
1648716360000|2022-03-31 08:46:00|764.35|761.95|764.35|761.95|764.35|761.95|764.35|761.95|0
1648716380000|2022-03-31 08:46:20|764.16|761.76|764.16|761.76|764.16|761.76|764.16|761.76|0
1648716400000|2022-03-31 08:46:40|764.25|761.85|764.16|761.76|764.25|761.85|764.16|761.76|0
1648716410000|2022-03-31 08:46:50|764.25|761.85|764.25|761.85|764.25|761.85|764.25|761.85|0
1648716420000|2022-03-31 08:47:00|764.16|761.76|764.16|761.76|764.35|761.95|764.16|761.76|0
1648716430000|2022-03-31 08:47:10|764.35|761.95|764.16|761.76|764.35|761.95|764.16|761.76|0
1648716440000|2022-03-31 08:47:20|764.25|761.85|764.16|761.76|764.25|761.85|764.16|761.76|0
1648716450000|2022-03-31 08:47:30|764.35|761.95|764.25|761.85|764.35|761.95|764.25|761.85|0
1648716460000|2022-03-31 08:47:40|764.35|761.95|764.74|762.34|764.74|762.34|764.35|761.95|0
1648716470000|2022-03-31 08:47:50|764.54|762.14|764.35|761.95|764.54|762.14|764.35|761.95|0
1648716480000|2022-03-31 08:48:00|764.15|761.75|764.35|761.95|764.35|761.95|764.15|761.75|0
1648716490000|2022-03-31 08:48:10|764.15|761.75|764.15|761.75|764.35|761.95|764.15|761.75|0
1648716500000|2022-03-31 08:48:20|764.35|761.95|764.54|762.14|764.54|762.14|764.35|761.95|0
1648716510000|2022-03-31 08:48:30|764.35|761.95|764.35|761.95|764.35|761.95|764.35|761.95|0
1648716520000|2022-03-31 08:48:40|764.54|762.14|764.54|762.14|764.54|762.14|764.54|762.14|0
1648716530000|2022-03-31 08:48:50|764.74|762.34|764.74|762.34|764.74|762.34|764.74|762.34|0
1648716540000|2022-03-31 08:49:00|764.54|762.14|764.54|762.14|764.54|762.14|764.54|762.14|0
1648716550000|2022-03-31 08:49:10|764.74|762.34|764.74|762.34|764.74|762.34|764.74|762.34|0
1648716560000|2022-03-31 08:49:20|764.64|762.24|764.74|762.34|764.74|762.34|764.64|762.24|0
1648716580000|2022-03-31 08:49:40|764.54|762.14|764.54|762.14|764.54|762.14|764.54|762.14|0
1648716590000|2022-03-31 08:49:50|764.44|762.04|764.54|762.14|764.54|762.14|764.44|762.04|0
1648716600000|2022-03-31 08:50:00|764.44|762.04|764.54|762.14|764.74|762.34|764.44|762.04|0
1648716610000|2022-03-31 08:50:10|764.35|761.95|764.35|761.95|764.35|761.95|764.35|761.95|0
1648716620000|2022-03-31 08:50:20|764.54|762.14|764.54|762.14|764.54|762.14|764.54|762.14|0
1648716630000|2022-03-31 08:50:30|764.64|762.24|764.64|762.24|764.64|762.24|764.64|762.24|0
1648716640000|2022-03-31 08:50:40|764.74|762.34|764.54|762.14|764.74|762.34|764.54|762.14|0
1648716650000|2022-03-31 08:50:50|764.74|762.34|764.74|762.34|764.74|762.34|764.54|762.14|0
1648716660000|2022-03-31 08:51:00|764.54|762.14|764.74|762.34|764.74|762.34|764.54|762.14|0
1648716670000|2022-03-31 08:51:10|764.83|762.43|764.54|762.14|764.83|762.43|764.54|762.14|0
1648716680000|2022-03-31 08:51:20|764.74|762.34|764.54|762.14|764.74|762.34|764.54|762.14|0
1648716690000|2022-03-31 08:51:30|764.74|762.34|764.54|762.14|764.74|762.34|764.54|762.14|0
1648716710000|2022-03-31 08:51:50|764.63|762.23|764.54|762.14|764.74|762.34|764.54|762.14|0
1648716720000|2022-03-31 08:52:00|764.74|762.34|764.74|762.34|764.74|762.34|764.74|762.34|0
1648716730000|2022-03-31 08:52:10|764.54|762.14|764.54|762.14|764.54|762.14|764.54|762.14|0
1648716740000|2022-03-31 08:52:20|764.74|762.34|765.12|762.72|765.12|762.72|764.74|762.34|0
1648716750000|2022-03-31 08:52:30|765.02|762.62|765.02|762.62|765.02|762.62|765.02|762.62|0
1648716760000|2022-03-31 08:52:40|764.93|762.53|765.02|762.62|765.02|762.62|764.93|762.53|0
1648716770000|2022-03-31 08:52:50|765.12|762.72|765.12|762.72|765.12|762.72|765.12|762.72|0
1648716780000|2022-03-31 08:53:00|764.93|762.53|765.02|762.62|765.12|762.72|764.93|762.53|0
1648716790000|2022-03-31 08:53:10|765.12|762.72|765.32|762.92|765.32|762.92|765.12|762.72|0
1648716800000|2022-03-31 08:53:20|765.22|762.82|765.32|762.92|765.32|762.92|765.22|762.82|0
1648716810000|2022-03-31 08:53:30|765.51|763.11|765.9|763.5|765.9|763.5|765.51|763.11|0
1648716820000|2022-03-31 08:53:40|765.71|763.31|765.51|763.11|765.71|763.31|765.51|763.11|0
1648716830000|2022-03-31 08:53:50|765.71|763.31|765.71|763.31|765.71|763.31|765.71|763.31|0
1648716840000|2022-03-31 08:54:00|765.6|763.2|765.51|763.11|765.71|763.31|765.51|763.11|0
1648716850000|2022-03-31 08:54:10|765.71|763.31|765.7|763.3|765.71|763.31|765.7|763.3|0
1648716860000|2022-03-31 08:54:20|765.9|763.5|765.8|763.4|765.9|763.5|765.8|763.4|0
1648716870000|2022-03-31 08:54:30|765.9|763.5|765.9|763.5|765.99|763.59|765.9|763.5|0
1648716880000|2022-03-31 08:54:40|766.09|763.69|766.09|763.69|766.09|763.69|766.09|763.69|0
1648716890000|2022-03-31 08:54:50|766.29|763.89|766.09|763.69|766.29|763.89|766.09|763.69|0
1648716900000|2022-03-31 08:55:00|766.29|763.89|766.48|764.08|766.48|764.08|766.29|763.89|0
1648716910000|2022-03-31 08:55:10|766.38|763.98|766.38|763.98|766.48|764.08|766.38|763.98|0
1648716920000|2022-03-31 08:55:20|766.29|763.89|766.29|763.89|766.29|763.89|766.29|763.89|0
1648716930000|2022-03-31 08:55:30|766.48|764.08|766.68|764.28|766.68|764.28|766.48|764.08|0
1648716950000|2022-03-31 08:55:50|767.26|764.86|767.06|764.66|767.26|764.86|766.68|764.28|0
1648716960000|2022-03-31 08:56:00|766.96|764.56|767.45|765.05|767.45|765.05|766.96|764.56|0
1648716970000|2022-03-31 08:56:10|767.35|764.95|767.35|764.95|767.35|764.95|767.26|764.86|0
1648716980000|2022-03-31 08:56:20|767.45|765.05|767.74|765.34|767.74|765.34|767.45|765.05|0
1648716990000|2022-03-31 08:56:30|767.84|765.44|767.65|765.25|767.84|765.44|767.65|765.25|0
1648717000000|2022-03-31 08:56:40|767.45|765.05|767.26|764.86|767.45|765.05|767.26|764.86|0
1648717010000|2022-03-31 08:56:50|767.16|764.76|767.26|764.86|767.26|764.86|767.06|764.66|0
1648717020000|2022-03-31 08:57:00|767.45|765.05|767.65|765.25|767.65|765.25|767.45|765.05|0
1648717030000|2022-03-31 08:57:10|767.55|765.15|767.45|765.05|767.55|765.15|767.45|765.05|0
1648717040000|2022-03-31 08:57:20|767.35|764.95|767.26|764.86|767.45|765.05|767.26|764.86|0
1648717050000|2022-03-31 08:57:30|767.45|765.05|767.35|764.95|767.45|765.05|767.35|764.95|0
1648717060000|2022-03-31 08:57:40|767.06|764.66|767.06|764.66|767.06|764.66|767.06|764.66|0
1648717070000|2022-03-31 08:57:50|766.96|764.56|766.96|764.56|766.96|764.56|766.96|764.56|0
1648717080000|2022-03-31 08:58:00|766.87|764.47|766.87|764.47|766.96|764.56|766.87|764.47|0
1648717090000|2022-03-31 08:58:10|766.96|764.56|766.87|764.47|766.96|764.56|766.87|764.47|0
1648717100000|2022-03-31 08:58:20|766.67|764.27|766.67|764.27|766.67|764.27|766.67|764.27|0
1648717110000|2022-03-31 08:58:30|766.57|764.17|766.48|764.08|766.57|764.17|766.48|764.08|0
1648717120000|2022-03-31 08:58:40|766.57|764.17|766.29|763.89|766.57|764.17|766.29|763.89|0
1648717130000|2022-03-31 08:58:50|766.18|763.78|766.09|763.69|766.18|763.78|766.09|763.69|0
1648717140000|2022-03-31 08:59:00|766.29|763.89|766.48|764.08|766.48|764.08|766.29|763.89|0
1648717150000|2022-03-31 08:59:10|766.29|763.89|766.48|764.08|766.48|764.08|766.29|763.89|0
1648717160000|2022-03-31 08:59:20|766.29|763.89|766.48|764.08|766.48|764.08|766.29|763.89|0
1648717180000|2022-03-31 08:59:40|766.57|764.17|766.57|764.17|766.57|764.17|766.57|764.17|0
1648717190000|2022-03-31 08:59:50|766.48|764.08|766.67|764.27|766.67|764.27|766.48|764.08|0
1648717200000|2022-03-31 09:00:00|766.29|763.89|766.29|763.89|766.29|763.89|766.29|763.89|0
1648717210000|2022-03-31 09:00:10|766.18|763.78|766.09|763.69|766.29|763.89|766.09|763.69|0
1648717220000|2022-03-31 09:00:20|766.18|763.78|766.38|763.98|766.38|763.98|766.18|763.78|0
1648717230000|2022-03-31 09:00:30|766.67|764.27|766.87|764.47|767.06|764.66|766.67|764.27|0
1648717240000|2022-03-31 09:00:40|766.96|764.56|766.67|764.27|766.96|764.56|766.67|764.27|0
1648717250000|2022-03-31 09:00:50|766.48|764.08|766.28|763.88|766.48|764.08|766.28|763.88|0
1648717260000|2022-03-31 09:01:00|766.48|764.08|767.06|764.66|767.06|764.66|766.48|764.08|0
1648717270000|2022-03-31 09:01:10|767.15|764.75|767.06|764.66|767.15|764.75|767.06|764.66|0
1648717280000|2022-03-31 09:01:20|766.87|764.47|766.87|764.47|766.87|764.47|766.87|764.47|0
1648717290000|2022-03-31 09:01:30|766.96|764.56|766.77|764.37|766.96|764.56|766.77|764.37|0
1648717300000|2022-03-31 09:01:40|766.87|764.47|766.67|764.27|766.87|764.47|766.67|764.27|0
1648717310000|2022-03-31 09:01:50|766.57|764.17|766.48|764.08|766.57|764.17|766.48|764.08|0
1648717320000|2022-03-31 09:02:00|766.28|763.88|766.48|764.08|766.48|764.08|766.28|763.88|0
1648717330000|2022-03-31 09:02:10|766.38|763.98|766.38|763.98|766.48|764.08|766.38|763.98|0
1648717340000|2022-03-31 09:02:20|766.28|763.88|766.48|764.08|766.48|764.08|766.28|763.88|0
1648717350000|2022-03-31 09:02:30|766.67|764.27|766.48|764.08|766.67|764.27|766.48|764.08|0
1648717360000|2022-03-31 09:02:40|766.57|764.17|766.48|764.08|766.57|764.17|766.48|764.08|0
1648717370000|2022-03-31 09:02:50|766.28|763.88|766.09|763.69|766.28|763.88|766.09|763.69|0
1648717380000|2022-03-31 09:03:00|766.28|763.88|766.28|763.88|766.28|763.88|766.28|763.88|0
1648717390000|2022-03-31 09:03:10|766.18|763.78|766.18|763.78|766.18|763.78|766.18|763.78|0
1648717400000|2022-03-31 09:03:20|765.9|763.5|765.9|763.5|765.9|763.5|765.9|763.5|0
1648717410000|2022-03-31 09:03:30|765.99|763.59|766.09|763.69|766.18|763.78|765.99|763.59|0
1648717420000|2022-03-31 09:03:40|765.9|763.5|765.9|763.5|765.9|763.5|765.79|763.39|0
1648717430000|2022-03-31 09:03:50|765.7|763.3|765.9|763.5|765.9|763.5|765.7|763.3|0
1648717440000|2022-03-31 09:04:00|765.31|762.91|765.12|762.72|765.31|762.91|765.12|762.72|0
1648717450000|2022-03-31 09:04:10|765.21|762.81|765.12|762.72|765.21|762.81|765.12|762.72|0
1648717460000|2022-03-31 09:04:20|765.21|762.81|765.12|762.72|765.31|762.91|765.12|762.72|0
1648717470000|2022-03-31 09:04:30|765.21|762.81|765.02|762.62|765.21|762.81|765.02|762.62|0
1648717480000|2022-03-31 09:04:40|764.92|762.52|764.73|762.33|764.92|762.52|764.73|762.33|0
1648717490000|2022-03-31 09:04:50|764.82|762.42|764.82|762.42|764.82|762.42|764.82|762.42|0
1648717500000|2022-03-31 09:05:00|764.92|762.52|765.12|762.72|765.12|762.72|764.92|762.52|0
1648717510000|2022-03-31 09:05:10|765.31|762.91|765.12|762.72|765.31|762.91|765.12|762.72|0
1648717540000|2022-03-31 09:05:40|764.92|762.52|764.92|762.52|764.92|762.52|764.73|762.33|0
1648717550000|2022-03-31 09:05:50|765.12|762.72|765.12|762.72|765.12|762.72|765.02|762.62|0
1648717560000|2022-03-31 09:06:00|764.92|762.52|764.92|762.52|764.92|762.52|764.92|762.52|0
1648717570000|2022-03-31 09:06:10|765.12|762.72|765.02|762.62|765.12|762.72|765.02|762.62|0
1648717580000|2022-03-31 09:06:20|764.92|762.52|764.92|762.52|765.12|762.72|764.92|762.52|0
1648717590000|2022-03-31 09:06:30|765.02|762.62|764.92|762.52|765.02|762.62|764.92|762.52|0
1648717600000|2022-03-31 09:06:40|764.73|762.33|764.73|762.33|764.73|762.33|764.73|762.33|0
1648717610000|2022-03-31 09:06:50|764.92|762.52|764.54|762.14|764.92|762.52|764.54|762.14|0
1648717620000|2022-03-31 09:07:00|764.73|762.33|764.82|762.42|764.82|762.42|764.63|762.23|0
1648717630000|2022-03-31 09:07:10|764.73|762.33|764.73|762.33|764.82|762.42|764.73|762.33|0
1648717640000|2022-03-31 09:07:20|764.82|762.42|764.73|762.33|764.82|762.42|764.73|762.33|0
1648717650000|2022-03-31 09:07:30|764.82|762.42|764.82|762.42|764.82|762.42|764.82|762.42|0
1648717660000|2022-03-31 09:07:40|764.92|762.52|764.92|762.52|764.92|762.52|764.92|762.52|0
1648717670000|2022-03-31 09:07:50|764.73|762.33|764.73|762.33|764.73|762.33|764.73|762.33|0
1648717680000|2022-03-31 09:08:00|764.53|762.13|764.53|762.13|764.53|762.13|764.53|762.13|0
1648717690000|2022-03-31 09:08:10|764.73|762.33|764.53|762.13|764.73|762.33|764.53|762.13|0
1648717720000|2022-03-31 09:08:40|764.73|762.33|764.53|762.13|764.73|762.33|764.53|762.13|0
1648717740000|2022-03-31 09:09:00|764.34|761.94|764.53|762.13|764.53|762.13|764.34|761.94|0
1648717750000|2022-03-31 09:09:10|764.34|761.94|764.34|761.94|764.34|761.94|764.34|761.94|0
1648717770000|2022-03-31 09:09:30|764.15|761.75|764.34|761.94|764.34|761.94|764.15|761.75|0
1648717780000|2022-03-31 09:09:40|764.53|762.13|764.53|762.13|764.53|762.13|764.53|762.13|0
1648717790000|2022-03-31 09:09:50|764.34|761.94|764.53|762.13|764.53|762.13|764.34|761.94|0
1648717800000|2022-03-31 09:10:00|764.73|762.33|764.92|762.52|764.92|762.52|764.73|762.33|0
1648717810000|2022-03-31 09:10:10|764.73|762.33|764.53|762.13|764.73|762.33|764.53|762.13|0
1648717820000|2022-03-31 09:10:20|764.73|762.33|764.53|762.13|764.73|762.33|764.53|762.13|0
1648717830000|2022-03-31 09:10:30|764.73|762.33|764.34|761.94|764.73|762.33|764.34|761.94|0
1648717840000|2022-03-31 09:10:40|764.43|762.03|764.34|761.94|764.53|762.13|764.34|761.94|0
1648717850000|2022-03-31 09:10:50|764.53|762.13|764.34|761.94|764.53|762.13|764.34|761.94|0
1648717860000|2022-03-31 09:11:00|764.73|762.33|764.53|762.13|764.73|762.33|764.53|762.13|0
1648717870000|2022-03-31 09:11:10|764.34|761.94|764.34|761.94|764.34|761.94|764.34|761.94|0
1648717890000|2022-03-31 09:11:30|764.53|762.13|764.53|762.13|764.53|762.13|764.53|762.13|0
1648717900000|2022-03-31 09:11:40|764.73|762.33|764.73|762.33|764.73|762.33|764.73|762.33|0
1648717910000|2022-03-31 09:11:50|764.92|762.52|764.73|762.33|764.92|762.52|764.73|762.33|0
1648717920000|2022-03-31 09:12:00|764.92|762.52|764.92|762.52|764.92|762.52|764.92|762.52|0
1648717930000|2022-03-31 09:12:10|764.73|762.33|764.73|762.33|764.73|762.33|764.73|762.33|0
1648717940000|2022-03-31 09:12:20|764.92|762.52|764.73|762.33|764.92|762.52|764.73|762.33|0
1648717950000|2022-03-31 09:12:30|764.63|762.23|764.73|762.33|764.73|762.33|764.63|762.23|0
1648717960000|2022-03-31 09:12:40|764.53|762.13|764.43|762.03|764.53|762.13|764.43|762.03|0
1648717970000|2022-03-31 09:12:50|764.53|762.13|764.73|762.33|764.73|762.33|764.53|762.13|0
1648717980000|2022-03-31 09:13:00|764.63|762.23|764.53|762.13|764.73|762.33|764.53|762.13|0
1648717990000|2022-03-31 09:13:10|764.63|762.23|764.53|762.13|764.63|762.23|764.53|762.13|0
1648718000000|2022-03-31 09:13:20|764.43|762.03|764.43|762.03|764.43|762.03|764.43|762.03|0
1648718010000|2022-03-31 09:13:30|764.53|762.13|764.34|761.94|764.53|762.13|764.34|761.94|0
1648718020000|2022-03-31 09:13:40|764.43|762.03|764.53|762.13|764.63|762.23|764.43|762.03|0
1648718040000|2022-03-31 09:14:00|764.73|762.33|765.01|762.61|765.01|762.61|764.73|762.33|0
1648718050000|2022-03-31 09:14:10|764.92|762.52|764.92|762.52|764.92|762.52|764.92|762.52|0
1648718070000|2022-03-31 09:14:30|764.82|762.42|764.92|762.52|764.92|762.52|764.82|762.42|0
1648718080000|2022-03-31 09:14:40|764.73|762.33|764.92|762.52|764.92|762.52|764.73|762.33|0
1648718090000|2022-03-31 09:14:50|764.73|762.33|764.92|762.52|764.92|762.52|764.73|762.33|0
1648718100000|2022-03-31 09:15:00|764.73|762.33|765.01|762.61|765.01|762.61|764.73|762.33|0
1648718110000|2022-03-31 09:15:10|764.92|762.52|765.01|762.61|765.01|762.61|764.92|762.52|0
1648718120000|2022-03-31 09:15:20|764.92|762.52|764.92|762.52|764.92|762.52|764.92|762.52|0
1648718130000|2022-03-31 09:15:30|764.73|762.33|764.73|762.33|764.73|762.33|764.73|762.33|0
1648718140000|2022-03-31 09:15:40|764.92|762.52|764.92|762.52|764.92|762.52|764.92|762.52|0
1648718160000|2022-03-31 09:16:00|765.11|762.71|765.11|762.71|765.11|762.71|765.11|762.71|0
1648718170000|2022-03-31 09:16:10|765.21|762.81|765.31|762.91|765.31|762.91|765.21|762.81|0
1648718180000|2022-03-31 09:16:20|765.21|762.81|765.5|763.1|765.5|763.1|765.21|762.81|0
1648718190000|2022-03-31 09:16:30|765.7|763.3|765.5|763.1|765.7|763.3|765.5|763.1|0
1648718200000|2022-03-31 09:16:40|765.59|763.19|765.5|763.1|765.59|763.19|765.5|763.1|0
1648718220000|2022-03-31 09:17:00|765.59|763.19|765.59|763.19|765.59|763.19|765.59|763.19|0
1648718230000|2022-03-31 09:17:10|765.7|763.3|765.7|763.3|765.7|763.3|765.5|763.1|0
1648718240000|2022-03-31 09:17:20|765.89|763.49|765.89|763.49|766.08|763.68|765.89|763.49|0
1648718250000|2022-03-31 09:17:30|765.7|763.3|765.89|763.49|765.89|763.49|765.7|763.3|0
1648718270000|2022-03-31 09:17:50|765.98|763.58|766.08|763.68|766.08|763.68|765.98|763.58|0
1648718280000|2022-03-31 09:18:00|765.98|763.58|765.98|763.58|766.28|763.88|765.98|763.58|0
1648718290000|2022-03-31 09:18:10|766.08|763.68|766.08|763.68|766.08|763.68|766.08|763.68|0
1648718300000|2022-03-31 09:18:20|766.28|763.88|766.28|763.88|766.28|763.88|766.28|763.88|0
1648718310000|2022-03-31 09:18:30|766.08|763.68|766.08|763.68|766.28|763.88|766.08|763.68|0
1648718320000|2022-03-31 09:18:40|765.89|763.49|765.7|763.3|765.89|763.49|765.7|763.3|0
1648718330000|2022-03-31 09:18:50|765.89|763.49|766.08|763.68|766.08|763.68|765.89|763.49|0
1648718340000|2022-03-31 09:19:00|766.28|763.88|766.28|763.88|766.28|763.88|766.28|763.88|0
1648718350000|2022-03-31 09:19:10|766.47|764.07|766.47|764.07|766.47|764.07|766.47|764.07|0
1648718380000|2022-03-31 09:19:40|766.86|764.46|766.67|764.27|766.86|764.46|766.67|764.27|0
1648718390000|2022-03-31 09:19:50|766.86|764.46|766.86|764.46|766.86|764.46|766.86|764.46|0
1648718400000|2022-03-31 09:20:00|766.67|764.27|766.67|764.27|766.67|764.27|766.67|764.27|0
1648718430000|2022-03-31 09:20:30|766.86|764.46|766.86|764.46|766.86|764.46|766.86|764.46|0
1648718470000|2022-03-31 09:21:10|766.47|764.07|766.37|763.97|766.47|764.07|766.37|763.97|0
1648718480000|2022-03-31 09:21:20|766.47|764.07|766.47|764.07|766.47|764.07|766.47|764.07|0
1648718490000|2022-03-31 09:21:30|766.37|763.97|766.28|763.88|766.37|763.97|766.28|763.88|0
1648718500000|2022-03-31 09:21:40|766.47|764.07|766.56|764.16|766.56|764.16|766.47|764.07|0
1648718510000|2022-03-31 09:21:50|766.47|764.07|766.56|764.16|766.56|764.16|766.47|764.07|0
1648718520000|2022-03-31 09:22:00|766.47|764.07|766.47|764.07|766.47|764.07|766.37|763.97|0
1648718530000|2022-03-31 09:22:10|766.56|764.16|766.47|764.07|766.66|764.26|766.47|764.07|0
1648718550000|2022-03-31 09:22:30|766.28|763.88|766.08|763.68|766.28|763.88|766.08|763.68|0
1648718560000|2022-03-31 09:22:40|766.28|763.88|766.28|763.88|766.28|763.88|766.17|763.77|0
1648718570000|2022-03-31 09:22:50|766.47|764.07|766.47|764.07|766.47|764.07|766.47|764.07|0
1648718580000|2022-03-31 09:23:00|766.37|763.97|766.47|764.07|766.47|764.07|766.37|763.97|0
1648718610000|2022-03-31 09:23:30|766.37|763.97|766.37|763.97|766.37|763.97|766.37|763.97|0
1648718620000|2022-03-31 09:23:40|766.47|764.07|766.66|764.26|766.66|764.26|766.47|764.07|0
1648718630000|2022-03-31 09:23:50|766.86|764.46|766.86|764.46|766.86|764.46|766.76|764.36|0
1648718640000|2022-03-31 09:24:00|766.66|764.26|766.66|764.26|766.66|764.26|766.66|764.26|0
1648718650000|2022-03-31 09:24:10|766.86|764.46|766.66|764.26|766.86|764.46|766.66|764.26|0
1648718660000|2022-03-31 09:24:20|766.86|764.46|766.86|764.46|766.86|764.46|766.86|764.46|0
1648718670000|2022-03-31 09:24:30|766.66|764.26|766.76|764.36|766.76|764.36|766.66|764.26|0
1648718680000|2022-03-31 09:24:40|766.86|764.46|766.76|764.36|766.86|764.46|766.76|764.36|0
1648718690000|2022-03-31 09:24:50|766.86|764.46|766.56|764.16|766.86|764.46|766.56|764.16|0
1648718700000|2022-03-31 09:25:00|766.66|764.26|766.47|764.07|766.66|764.26|766.47|764.07|0
1648718710000|2022-03-31 09:25:10|766.27|763.87|766.27|763.87|766.27|763.87|766.27|763.87|0
1648718730000|2022-03-31 09:25:30|766.47|764.07|766.47|764.07|766.47|764.07|766.47|764.07|0
1648718740000|2022-03-31 09:25:40|766.37|763.97|766.47|764.07|766.47|764.07|766.27|763.87|0
1648718750000|2022-03-31 09:25:50|766.27|763.87|766.37|763.97|766.37|763.97|766.27|763.87|0
1648718760000|2022-03-31 09:26:00|766.27|763.87|766.08|763.68|766.27|763.87|766.08|763.68|0
1648718770000|2022-03-31 09:26:10|765.89|763.49|765.89|763.49|765.89|763.49|765.89|763.49|0
1648718780000|2022-03-31 09:26:20|766.08|763.68|766.08|763.68|766.08|763.68|765.98|763.58|0
1648718790000|2022-03-31 09:26:30|765.98|763.58|765.89|763.49|765.98|763.58|765.89|763.49|0
1648718800000|2022-03-31 09:26:40|765.69|763.29|765.69|763.29|765.69|763.29|765.69|763.29|0
1648718810000|2022-03-31 09:26:50|765.78|763.38|765.89|763.49|765.89|763.49|765.78|763.38|0
1648718830000|2022-03-31 09:27:10|765.69|763.29|765.89|763.49|765.89|763.49|765.69|763.29|0
1648718840000|2022-03-31 09:27:20|765.69|763.29|765.5|763.1|765.69|763.29|765.5|763.1|0
1648718850000|2022-03-31 09:27:30|765.4|763|765.5|763.1|765.5|763.1|765.4|763|0
1648718860000|2022-03-31 09:27:40|765.4|763|765.5|763.1|765.5|763.1|765.4|763|0
1648718870000|2022-03-31 09:27:50|765.59|763.19|765.69|763.29|765.69|763.29|765.59|763.19|0
1648718880000|2022-03-31 09:28:00|765.5|763.1|765.59|763.19|765.69|763.29|765.5|763.1|0
1648718890000|2022-03-31 09:28:10|765.69|763.29|765.5|763.1|765.69|763.29|765.5|763.1|0
1648718900000|2022-03-31 09:28:20|765.59|763.19|765.4|763|765.59|763.19|765.3|762.9|0
1648718910000|2022-03-31 09:28:30|765.3|762.9|765.5|763.1|765.5|763.1|765.3|762.9|0
1648718940000|2022-03-31 09:29:00|765.69|763.29|765.5|763.1|765.69|763.29|765.5|763.1|0
1648718950000|2022-03-31 09:29:10|765.59|763.19|765.69|763.29|765.69|763.29|765.59|763.19|0
1648718970000|2022-03-31 09:29:30|765.5|763.1|765.69|763.29|765.69|763.29|765.5|763.1|0
1648718980000|2022-03-31 09:29:40|765.88|763.48|765.88|763.48|765.88|763.48|765.88|763.48|0
1648718990000|2022-03-31 09:29:50|766.08|763.68|766.08|763.68|766.08|763.68|765.98|763.58|0
1648719000000|2022-03-31 09:30:00|765.98|763.58|765.88|763.48|765.98|763.58|765.88|763.48|0
1648719010000|2022-03-31 09:30:10|765.69|763.29|765.69|763.29|765.69|763.29|765.69|763.29|0
1648719020000|2022-03-31 09:30:20|765.88|763.48|765.88|763.48|765.88|763.48|765.88|763.48|0
1648719030000|2022-03-31 09:30:30|765.78|763.38|765.78|763.38|765.78|763.38|765.78|763.38|0
1648719040000|2022-03-31 09:30:40|765.69|763.29|765.78|763.38|765.78|763.38|765.69|763.29|0
1648719050000|2022-03-31 09:30:50|765.88|763.48|765.98|763.58|765.98|763.58|765.88|763.48|0
1648719060000|2022-03-31 09:31:00|766.27|763.87|766.08|763.68|766.27|763.87|766.08|763.68|0
1648719070000|2022-03-31 09:31:10|765.88|763.48|765.88|763.48|765.88|763.48|765.78|763.38|0
1648719080000|2022-03-31 09:31:20|765.98|763.58|765.98|763.58|765.98|763.58|765.98|763.58|0
1648719090000|2022-03-31 09:31:30|766.08|763.68|766.08|763.68|766.08|763.68|765.88|763.48|0
1648719100000|2022-03-31 09:31:40|765.69|763.29|765.5|763.1|765.69|763.29|765.5|763.1|0
1648719110000|2022-03-31 09:31:50|765.3|762.9|765.3|762.9|765.3|762.9|765.3|762.9|0
1648719120000|2022-03-31 09:32:00|765.5|763.1|765.5|763.1|765.5|763.1|765.5|763.1|0
1648719150000|2022-03-31 09:32:30|765.39|762.99|765.39|762.99|765.39|762.99|765.39|762.99|0
1648719160000|2022-03-31 09:32:40|765.5|763.1|765.69|763.29|765.69|763.29|765.5|763.1|0
1648719170000|2022-03-31 09:32:50|765.59|763.19|765.69|763.29|765.69|763.29|765.59|763.19|0
1648719180000|2022-03-31 09:33:00|765.59|763.19|765.3|762.9|765.69|763.29|765.3|762.9|0
1648719190000|2022-03-31 09:33:10|765.49|763.09|765.39|762.99|765.49|763.09|765.3|762.9|0
1648719200000|2022-03-31 09:33:20|765.49|763.09|765.3|762.9|765.49|763.09|765.3|762.9|0
1648719210000|2022-03-31 09:33:30|765.49|763.09|765.69|763.29|765.69|763.29|765.49|763.09|0
1648719220000|2022-03-31 09:33:40|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648719240000|2022-03-31 09:34:00|765.69|763.29|765.69|763.29|765.69|763.29|765.69|763.29|0
1648719260000|2022-03-31 09:34:20|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648719270000|2022-03-31 09:34:30|765.69|763.29|766.08|763.68|766.08|763.68|765.69|763.29|0
1648719280000|2022-03-31 09:34:40|766.27|763.87|766.08|763.68|766.27|763.87|766.08|763.68|0
1648719300000|2022-03-31 09:35:00|765.88|763.48|765.88|763.48|765.88|763.48|765.88|763.48|0
1648719310000|2022-03-31 09:35:10|765.69|763.29|765.88|763.48|765.88|763.48|765.69|763.29|0
1648719320000|2022-03-31 09:35:20|766.08|763.68|766.08|763.68|766.08|763.68|766.08|763.68|0
1648719330000|2022-03-31 09:35:30|765.98|763.58|765.98|763.58|765.98|763.58|765.98|763.58|0
1648719340000|2022-03-31 09:35:40|766.08|763.68|765.98|763.58|766.08|763.68|765.98|763.58|0
1648719350000|2022-03-31 09:35:50|766.08|763.68|766.08|763.68|766.17|763.77|766.08|763.68|0
1648719360000|2022-03-31 09:36:00|765.88|763.48|765.49|763.09|765.88|763.48|765.49|763.09|0
1648719370000|2022-03-31 09:36:10|765.39|762.99|765.3|762.9|765.39|762.99|765.3|762.9|0
1648719380000|2022-03-31 09:36:20|765.39|762.99|765.39|762.99|765.39|762.99|765.3|762.9|0
1648719390000|2022-03-31 09:36:30|765.3|762.9|765.69|763.29|765.69|763.29|765.3|762.9|0
1648719400000|2022-03-31 09:36:40|765.49|763.09|765.59|763.19|765.59|763.19|765.49|763.09|0
1648719410000|2022-03-31 09:36:50|765.49|763.09|765.3|762.9|765.49|763.09|765.3|762.9|0
1648719420000|2022-03-31 09:37:00|765.39|762.99|765.49|763.09|765.49|763.09|765.39|762.99|0
1648719440000|2022-03-31 09:37:20|765.39|762.99|765.3|762.9|765.39|762.99|765.3|762.9|0
1648719450000|2022-03-31 09:37:30|765.11|762.71|765.1|762.7|765.2|762.8|765.1|762.7|0
1648719460000|2022-03-31 09:37:40|765.2|762.8|765.3|762.9|765.3|762.9|765.1|762.7|0
1648719470000|2022-03-31 09:37:50|765.1|762.7|765.1|762.7|765.1|762.7|765.1|762.7|0
1648719500000|2022-03-31 09:38:20|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648719510000|2022-03-31 09:38:30|765.69|763.29|765.59|763.19|765.69|763.29|765.59|763.19|0
1648719520000|2022-03-31 09:38:40|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648719530000|2022-03-31 09:38:50|765.39|762.99|765.3|762.9|765.49|763.09|765.3|762.9|0
1648719540000|2022-03-31 09:39:00|765.2|762.8|765.1|762.7|765.2|762.8|765.1|762.7|0
1648719550000|2022-03-31 09:39:10|765.2|762.8|765.2|762.8|765.2|762.8|765.2|762.8|0
1648719560000|2022-03-31 09:39:20|765.3|762.9|765.1|762.7|765.3|762.9|765.1|762.7|0
1648719570000|2022-03-31 09:39:30|765.3|762.9|765.39|762.99|765.49|763.09|765.3|762.9|0
1648719580000|2022-03-31 09:39:40|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648719590000|2022-03-31 09:39:50|765.39|762.99|765.49|763.09|765.49|763.09|765.39|762.99|0
1648719610000|2022-03-31 09:40:10|765.3|762.9|765.3|762.9|765.3|762.9|765.3|762.9|0
1648719620000|2022-03-31 09:40:20|765.59|763.19|765.49|763.09|765.59|763.19|765.49|763.09|0
1648719640000|2022-03-31 09:40:40|765.69|763.29|766.27|763.87|766.27|763.87|765.69|763.29|0
1648719650000|2022-03-31 09:40:50|766.07|763.67|766.07|763.67|766.07|763.67|766.07|763.67|0
1648719690000|2022-03-31 09:41:30|766.17|763.77|766.07|763.67|766.17|763.77|766.07|763.67|0
1648719700000|2022-03-31 09:41:40|766.66|764.26|766.36|763.96|766.66|764.26|766.36|763.96|0
1648719710000|2022-03-31 09:41:50|766.46|764.06|766.36|763.96|766.46|764.06|766.36|763.96|0
1648719720000|2022-03-31 09:42:00|766.46|764.06|766.46|764.06|766.46|764.06|766.27|763.87|0
1648719730000|2022-03-31 09:42:10|766.66|764.26|766.66|764.26|766.66|764.26|766.66|764.26|0
1648719780000|2022-03-31 09:43:00|766.46|764.06|766.66|764.26|766.66|764.26|766.46|764.06|0
1648719790000|2022-03-31 09:43:10|766.85|764.45|767.04|764.64|767.04|764.64|766.85|764.45|0
1648719800000|2022-03-31 09:43:20|767.24|764.84|767.24|764.84|767.24|764.84|767.24|764.84|0
1648719810000|2022-03-31 09:43:30|767.04|764.64|767.04|764.64|767.04|764.64|767.04|764.64|0
1648719830000|2022-03-31 09:43:50|766.85|764.45|766.85|764.45|766.85|764.45|766.85|764.45|0
1648719850000|2022-03-31 09:44:10|766.94|764.54|767.04|764.64|767.04|764.64|766.94|764.54|0
1648719860000|2022-03-31 09:44:20|766.85|764.45|766.85|764.45|766.85|764.45|766.85|764.45|0
1648719920000|2022-03-31 09:45:20|766.94|764.54|767.04|764.64|767.04|764.64|766.94|764.54|0
1648719960000|2022-03-31 09:46:00|766.85|764.45|766.85|764.45|766.85|764.45|766.85|764.45|0
1648719970000|2022-03-31 09:46:10|767.43|765.03|767.63|765.23|767.63|765.23|767.43|765.03|0
1648719980000|2022-03-31 09:46:20|766.46|764.06|766.46|764.06|766.46|764.06|766.46|764.06|0
1648719990000|2022-03-31 09:46:30|766.27|763.87|766.27|763.87|766.27|763.87|766.27|763.87|0
1648720010000|2022-03-31 09:46:50|765.3|762.9|765.3|762.9|765.3|762.9|765.3|762.9|0
1648720030000|2022-03-31 09:47:10|765.49|763.09|765.68|763.28|765.68|763.28|765.49|763.09|0
1648720040000|2022-03-31 09:47:20|765.49|763.09|765.68|763.28|765.68|763.28|765.49|763.09|0
1648720050000|2022-03-31 09:47:30|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648720060000|2022-03-31 09:47:40|765.58|763.18|765.49|763.09|765.58|763.18|765.49|763.09|0
1648720070000|2022-03-31 09:47:50|765.39|762.99|765.39|762.99|765.39|762.99|765.3|762.9|0
1648720080000|2022-03-31 09:48:00|765.49|763.09|765.3|762.9|765.49|763.09|765.3|762.9|0
1648720090000|2022-03-31 09:48:10|765.49|763.09|765.39|762.99|765.49|763.09|765.39|762.99|0
1648720100000|2022-03-31 09:48:20|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648720110000|2022-03-31 09:48:30|765.39|762.99|765.3|762.9|765.39|762.99|765.3|762.9|0
1648720120000|2022-03-31 09:48:40|765.29|762.89|765.29|762.89|765.29|762.89|765.29|762.89|0
1648720130000|2022-03-31 09:48:50|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648720150000|2022-03-31 09:49:10|765.68|763.28|765.1|762.7|765.68|763.28|765.1|762.7|0
1648720160000|2022-03-31 09:49:20|765.29|762.89|765.19|762.79|765.29|762.89|765.19|762.79|0
1648720170000|2022-03-31 09:49:30|765.1|762.7|765.1|762.7|765.1|762.7|765.1|762.7|0
1648720180000|2022-03-31 09:49:40|765.29|762.89|765.29|762.89|765.29|762.89|765.29|762.89|0
1648720190000|2022-03-31 09:49:50|765.19|762.79|765.29|762.89|765.29|762.89|765.1|762.7|0
1648720200000|2022-03-31 09:50:00|765.68|763.28|765.68|763.28|765.68|763.28|765.68|763.28|0
1648720210000|2022-03-31 09:50:10|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648720220000|2022-03-31 09:50:20|765.39|762.99|765.29|762.89|765.39|762.99|765.29|762.89|0
1648720230000|2022-03-31 09:50:30|765.1|762.7|765.1|762.7|765.1|762.7|765.1|762.7|0
1648720240000|2022-03-31 09:50:40|764.91|762.51|764.91|762.51|764.91|762.51|764.91|762.51|0
1648720250000|2022-03-31 09:50:50|765.1|762.7|764.91|762.51|765.1|762.7|764.91|762.51|0
1648720260000|2022-03-31 09:51:00|765.1|762.7|765.1|762.7|765.1|762.7|765.1|762.7|0
1648720270000|2022-03-31 09:51:10|765.29|762.89|765.29|762.89|765.29|762.89|765.29|762.89|0
1648720280000|2022-03-31 09:51:20|765.1|762.7|765.1|762.7|765.1|762.7|765.1|762.7|0
1648720290000|2022-03-31 09:51:30|764.91|762.51|764.91|762.51|764.91|762.51|764.91|762.51|0
1648720300000|2022-03-31 09:51:40|765.1|762.7|764.91|762.51|765.1|762.7|764.91|762.51|0
1648720310000|2022-03-31 09:51:50|764.71|762.31|765|762.6|765|762.6|764.71|762.31|0
1648720320000|2022-03-31 09:52:00|765.1|762.7|765.29|762.89|765.29|762.89|765.1|762.7|0
1648720330000|2022-03-31 09:52:10|765.19|762.79|765.1|762.7|765.19|762.79|765.1|762.7|0
1648720350000|2022-03-31 09:52:30|764.9|762.5|764.9|762.5|764.9|762.5|764.9|762.5|0
1648720370000|2022-03-31 09:52:50|764.71|762.31|764.9|762.5|764.9|762.5|764.71|762.31|0
1648720380000|2022-03-31 09:53:00|764.71|762.31|764.71|762.31|764.71|762.31|764.71|762.31|0
1648720400000|2022-03-31 09:53:20|764.9|762.5|765.1|762.7|765.1|762.7|764.9|762.5|0
1648720430000|2022-03-31 09:53:50|764.9|762.5|764.9|762.5|764.9|762.5|764.9|762.5|0
1648720450000|2022-03-31 09:54:10|764.71|762.31|764.52|762.12|764.71|762.31|764.52|762.12|0
1648720460000|2022-03-31 09:54:20|764.71|762.31|764.61|762.21|764.71|762.31|764.52|762.12|0
1648720470000|2022-03-31 09:54:30|764.9|762.5|764.9|762.5|764.9|762.5|764.9|762.5|0
1648720480000|2022-03-31 09:54:40|764.71|762.31|764.9|762.5|764.9|762.5|764.71|762.31|0
1648720490000|2022-03-31 09:54:50|764.71|762.31|764.9|762.5|764.9|762.5|764.71|762.31|0
1648720500000|2022-03-31 09:55:00|765.29|762.89|765.29|762.89|765.29|762.89|765.29|762.89|0
1648720510000|2022-03-31 09:55:10|765.49|763.09|765.19|762.79|765.49|763.09|765.1|762.7|0
1648720520000|2022-03-31 09:55:20|765.29|762.89|765.19|762.79|765.29|762.89|765.19|762.79|0
1648720530000|2022-03-31 09:55:30|765.29|762.89|765.29|762.89|765.29|762.89|765.29|762.89|0
1648720540000|2022-03-31 09:55:40|765.1|762.7|765.1|762.7|765.1|762.7|765.1|762.7|0
1648720550000|2022-03-31 09:55:50|765|762.6|764.9|762.5|765.1|762.7|764.9|762.5|0
1648720560000|2022-03-31 09:56:00|765.1|762.7|765.1|762.7|765.1|762.7|765|762.6|0
1648720570000|2022-03-31 09:56:10|765|762.6|765|762.6|765|762.6|765|762.6|0
1648720580000|2022-03-31 09:56:20|764.9|762.5|765.1|762.7|765.1|762.7|764.9|762.5|0
1648720590000|2022-03-31 09:56:30|765.29|762.89|765.29|762.89|765.29|762.89|765.29|762.89|0
1648720600000|2022-03-31 09:56:40|765.49|763.09|765.49|763.09|765.58|763.18|765.49|763.09|0
1648720610000|2022-03-31 09:56:50|765.58|763.18|765.49|763.09|765.58|763.18|765.49|763.09|0
1648720630000|2022-03-31 09:57:10|765.58|763.18|765.58|763.18|765.58|763.18|765.58|763.18|0
1648720640000|2022-03-31 09:57:20|765.49|763.09|765.68|763.28|765.68|763.28|765.49|763.09|0
1648720660000|2022-03-31 09:57:40|765.49|763.09|765.49|763.09|765.49|763.09|765.49|763.09|0
1648720670000|2022-03-31 09:57:50|765.29|762.89|765.29|762.89|765.29|762.89|765.29|762.89|0
1648720680000|2022-03-31 09:58:00|765.49|763.09|765.68|763.28|765.68|763.28|765.49|763.09|0
1648720690000|2022-03-31 09:58:10|765.87|763.47|765.68|763.28|765.87|763.47|765.68|763.28|0
1648720700000|2022-03-31 09:58:20|765.77|763.37|765.49|763.09|765.77|763.37|765.38|762.98|0
1648720710000|2022-03-31 09:58:30|765.29|762.89|765.29|762.89|765.29|762.89|765.29|762.89|0
1648720720000|2022-03-31 09:58:40|765.38|762.98|765.49|763.09|765.49|763.09|765.38|762.98|0
1648720730000|2022-03-31 09:58:50|765.58|763.18|765.68|763.28|765.87|763.47|765.58|763.18|0
1648720740000|2022-03-31 09:59:00|765.87|763.47|765.87|763.47|765.87|763.47|765.68|763.28|0
1648720750000|2022-03-31 09:59:10|765.49|763.09|765.29|762.89|765.49|763.09|765.29|762.89|0
1648720760000|2022-03-31 09:59:20|765.19|762.79|765.29|762.89|765.29|762.89|765.19|762.79|0
1648720770000|2022-03-31 09:59:30|765.19|762.79|765.29|762.89|765.29|762.89|765.19|762.79|0
1648720780000|2022-03-31 09:59:40|765|762.6|764.9|762.5|765.1|762.7|764.9|762.5|0
1648720790000|2022-03-31 09:59:50|764.8|762.4|764.51|762.11|764.9|762.5|764.51|762.11|0
1648720800000|2022-03-31 10:00:00|764.71|762.31|765.1|762.7|765.1|762.7|764.71|762.31|0
1648720810000|2022-03-31 10:00:10|765.29|762.89|765.29|762.89|765.29|762.89|765.29|762.89|0
1648720820000|2022-03-31 10:00:20|765.1|762.7|765.1|762.7|765.1|762.7|765.1|762.7|0
1648720830000|2022-03-31 10:00:30|765.48|763.08|765.48|763.08|765.48|763.08|765.48|763.08|0
1648720840000|2022-03-31 10:00:40|765.1|762.7|764.8|762.4|765.1|762.7|764.8|762.4|0
1648720850000|2022-03-31 10:00:50|764.51|762.11|763.93|761.53|764.51|762.11|763.93|761.53|0
1648720860000|2022-03-31 10:01:00|763.74|761.34|763.74|761.34|763.74|761.34|763.74|761.34|0
1648720870000|2022-03-31 10:01:10|764.12|761.72|764.12|761.72|764.12|761.72|764.12|761.72|0
1648720880000|2022-03-31 10:01:20|764.32|761.92|764.12|761.72|764.32|761.92|764.12|761.72|0
1648720890000|2022-03-31 10:01:30|764.02|761.62|764.02|761.62|764.02|761.62|764.02|761.62|0
1648720900000|2022-03-31 10:01:40|764.12|761.72|764.32|761.92|764.32|761.92|764.02|761.62|0
1648720910000|2022-03-31 10:01:50|764.12|761.72|763.93|761.53|764.12|761.72|763.93|761.53|0
1648720920000|2022-03-31 10:02:00|764.02|761.62|764.02|761.62|764.12|761.72|764.02|761.62|0
1648720930000|2022-03-31 10:02:10|764.12|761.72|764.12|761.72|764.12|761.72|764.02|761.62|0
1648720940000|2022-03-31 10:02:20|763.93|761.53|764.32|761.92|764.32|761.92|763.93|761.53|0
1648720950000|2022-03-31 10:02:30|764.12|761.72|764.32|761.92|764.32|761.92|764.12|761.72|0
1648720970000|2022-03-31 10:02:50|764.12|761.72|763.93|761.53|764.12|761.72|763.93|761.53|0
1648720990000|2022-03-31 10:03:10|764.12|761.72|764.32|761.92|764.32|761.92|764.12|761.72|0
1648721010000|2022-03-31 10:03:30|764.12|761.72|764.12|761.72|764.12|761.72|764.12|761.72|0
1648721020000|2022-03-31 10:03:40|763.93|761.53|763.93|761.53|763.93|761.53|763.93|761.53|0
1648721030000|2022-03-31 10:03:50|764.12|761.72|763.93|761.53|764.12|761.72|763.93|761.53|0
1648721040000|2022-03-31 10:04:00|764.12|761.72|764.02|761.62|764.12|761.72|764.02|761.62|0
1648721050000|2022-03-31 10:04:10|763.93|761.53|764.32|761.92|764.32|761.92|763.93|761.53|0
1648721060000|2022-03-31 10:04:20|764.12|761.72|764.12|761.72|764.12|761.72|763.93|761.53|0
1648721070000|2022-03-31 10:04:30|764.32|761.92|764.32|761.92|764.32|761.92|764.32|761.92|0
1648721080000|2022-03-31 10:04:40|764.51|762.11|764.51|762.11|764.51|762.11|764.51|762.11|0
1648721090000|2022-03-31 10:04:50|764.32|761.92|764.51|762.11|764.51|762.11|764.32|761.92|0
1648721100000|2022-03-31 10:05:00|764.32|761.92|764.32|761.92|764.32|761.92|764.32|761.92|0
1648721110000|2022-03-31 10:05:10|764.51|762.11|764.32|761.92|764.51|762.11|764.12|761.72|0
1648721120000|2022-03-31 10:05:20|764.51|762.11|764.51|762.11|764.51|762.11|764.51|762.11|0
1648721130000|2022-03-31 10:05:30|764.71|762.31|764.71|762.31|764.71|762.31|764.71|762.31|0
1648721140000|2022-03-31 10:05:40|764.8|762.4|764.9|762.5|764.9|762.5|764.71|762.31|0
1648721160000|2022-03-31 10:06:00|764.99|762.59|765.29|762.89|765.29|762.89|764.99|762.59|0
1648721170000|2022-03-31 10:06:10|765.09|762.69|765.09|762.69|765.09|762.69|765.09|762.69|0
1648721180000|2022-03-31 10:06:20|764.9|762.5|764.9|762.5|764.9|762.5|764.9|762.5|0
1648721200000|2022-03-31 10:06:40|765.29|762.89|765.09|762.69|765.29|762.89|765.09|762.69|0
1648721220000|2022-03-31 10:07:00|764.99|762.59|764.9|762.5|764.99|762.59|764.6|762.2|0
1648721230000|2022-03-31 10:07:10|764.6|762.2|764.6|762.2|764.7|762.3|764.6|762.2|0
1648721240000|2022-03-31 10:07:20|764.7|762.3|764.51|762.11|764.7|762.3|764.51|762.11|0
1648721250000|2022-03-31 10:07:30|764.7|762.3|764.7|762.3|764.7|762.3|764.51|762.11|0
1648721270000|2022-03-31 10:07:50|764.41|762.01|764.32|761.92|764.51|762.11|764.32|761.92|0
1648721290000|2022-03-31 10:08:10|764.41|762.01|764.7|762.3|764.7|762.3|764.41|762.01|0
1648721300000|2022-03-31 10:08:20|764.8|762.4|764.7|762.3|764.8|762.4|764.7|762.3|0
1648721320000|2022-03-31 10:08:40|764.51|762.11|764.6|762.2|764.6|762.2|764.51|762.11|0
1648721330000|2022-03-31 10:08:50|764.51|762.11|764.51|762.11|764.7|762.3|764.51|762.11|0
1648721340000|2022-03-31 10:09:00|764.7|762.3|764.7|762.3|764.7|762.3|764.7|762.3|0
1648721350000|2022-03-31 10:09:10|764.9|762.5|764.6|762.2|764.9|762.5|764.6|762.2|0
1648721360000|2022-03-31 10:09:20|764.51|762.11|764.41|762.01|764.51|762.11|764.32|761.92|0
1648721370000|2022-03-31 10:09:30|764.51|762.11|764.41|762.01|764.51|762.11|764.32|761.92|0
1648721380000|2022-03-31 10:09:40|764.51|762.11|764.51|762.11|764.6|762.2|764.51|762.11|0
1648721390000|2022-03-31 10:09:50|764.7|762.3|764.7|762.3|764.7|762.3|764.6|762.2|0
1648721400000|2022-03-31 10:10:00|764.8|762.4|764.7|762.3|764.8|762.4|764.7|762.3|0
1648721410000|2022-03-31 10:10:10|764.8|762.4|764.7|762.3|764.8|762.4|764.7|762.3|0
1648721420000|2022-03-31 10:10:20|764.9|762.5|764.9|762.5|764.9|762.5|764.9|762.5|0
1648721430000|2022-03-31 10:10:30|764.8|762.4|764.9|762.5|764.9|762.5|764.8|762.4|0
1648721440000|2022-03-31 10:10:40|764.51|762.11|764.51|762.11|764.51|762.11|764.51|762.11|0
1648721450000|2022-03-31 10:10:50|764.41|762.01|764.51|762.11|764.51|762.11|764.41|762.01|0
1648721460000|2022-03-31 10:11:00|764.31|761.91|764.31|761.91|764.31|761.91|764.31|761.91|0
1648721470000|2022-03-31 10:11:10|764.12|761.72|764.12|761.72|764.12|761.72|764.12|761.72|0
1648721500000|2022-03-31 10:11:40|763.93|761.53|763.73|761.33|763.93|761.53|763.73|761.33|0
1648721530000|2022-03-31 10:12:10|764.12|761.72|764.12|761.72|764.12|761.72|764.12|761.72|0
1648721540000|2022-03-31 10:12:20|763.93|761.53|764.12|761.72|764.12|761.72|763.93|761.53|0
1648721620000|2022-03-31 10:13:40|763.93|761.53|763.93|761.53|763.93|761.53|763.93|761.53|0
1648721640000|2022-03-31 10:14:00|764.02|761.62|764.12|761.72|764.12|761.72|764.02|761.62|0
1648721660000|2022-03-31 10:14:20|764.51|762.11|764.31|761.91|764.51|762.11|764.31|761.91|0
1648721670000|2022-03-31 10:14:30|764.12|761.72|764.12|761.72|764.12|761.72|764.12|761.72|0
1648721680000|2022-03-31 10:14:40|763.93|761.53|764.12|761.72|764.12|761.72|763.93|761.53|0
1648721690000|2022-03-31 10:14:50|763.93|761.53|763.82|761.42|763.93|761.53|763.82|761.42|0
1648721700000|2022-03-31 10:15:00|764.12|761.72|763.93|761.53|764.12|761.72|763.93|761.53|0
1648721710000|2022-03-31 10:15:10|764.12|761.72|764.9|762.5|764.9|762.5|764.12|761.72|0
1648721720000|2022-03-31 10:15:20|765.09|762.69|765.09|762.69|765.09|762.69|765.09|762.69|0
1648721730000|2022-03-31 10:15:30|764.9|762.5|765.28|762.88|765.28|762.88|764.9|762.5|0
1648721740000|2022-03-31 10:15:40|765.09|762.69|764.9|762.5|765.09|762.69|764.9|762.5|0
1648721750000|2022-03-31 10:15:50|764.6|762.2|764.51|762.11|764.6|762.2|764.51|762.11|0
1648721760000|2022-03-31 10:16:00|764.6|762.2|764.6|762.2|764.6|762.2|764.31|761.91|0
1648721770000|2022-03-31 10:16:10|764.51|762.11|764.31|761.91|764.51|762.11|764.12|761.72|0
1648721790000|2022-03-31 10:16:30|764.41|762.01|764.51|762.11|764.51|762.11|764.41|762.01|0
1648721800000|2022-03-31 10:16:40|764.7|762.3|764.9|762.5|764.9|762.5|764.7|762.3|0
1648721810000|2022-03-31 10:16:50|765.28|762.88|765.09|762.69|765.28|762.88|765.09|762.69|0
1648721820000|2022-03-31 10:17:00|765.18|762.78|765.28|762.88|765.28|762.88|765.18|762.78|0
1648721830000|2022-03-31 10:17:10|765.09|762.69|764.89|762.49|765.09|762.69|764.89|762.49|0
1648721840000|2022-03-31 10:17:20|765.09|762.69|764.89|762.49|765.09|762.69|764.89|762.49|0
1648721850000|2022-03-31 10:17:30|764.7|762.3|764.89|762.49|764.89|762.49|764.7|762.3|0
1648721860000|2022-03-31 10:17:40|764.7|762.3|764.89|762.49|764.89|762.49|764.7|762.3|0
1648721870000|2022-03-31 10:17:50|764.51|762.11|764.7|762.3|764.7|762.3|764.51|762.11|0
1648721890000|2022-03-31 10:18:10|764.51|762.11|764.7|762.3|764.7|762.3|764.51|762.11|0
1648721900000|2022-03-31 10:18:20|763.73|761.33|763.54|761.14|763.73|761.33|763.54|761.14|0
1648721910000|2022-03-31 10:18:30|763.73|761.33|763.73|761.33|763.92|761.52|763.54|761.14|0
1648721920000|2022-03-31 10:18:40|763.54|761.14|763.54|761.14|763.73|761.33|763.54|761.14|0
1648721930000|2022-03-31 10:18:50|763.73|761.33|764.31|761.91|764.31|761.91|763.73|761.33|0
1648721940000|2022-03-31 10:19:00|764.12|761.72|764.31|761.91|764.31|761.91|764.12|761.72|0
1648721950000|2022-03-31 10:19:10|764.51|762.11|764.12|761.72|764.51|762.11|763.82|761.42|0
1648721960000|2022-03-31 10:19:20|763.92|761.52|763.92|761.52|763.92|761.52|763.73|761.33|0
1648721970000|2022-03-31 10:19:30|763.82|761.42|763.82|761.42|763.82|761.42|763.82|761.42|0
1648721980000|2022-03-31 10:19:40|763.73|761.33|763.73|761.33|763.73|761.33|763.73|761.33|0
1648721990000|2022-03-31 10:19:50|763.53|761.13|762.95|760.55|763.63|761.23|762.95|760.55|0
1648722000000|2022-03-31 10:20:00|762.76|760.36|762.56|760.16|762.76|760.36|762.56|760.16|0
1648722010000|2022-03-31 10:20:10|762.18|759.78|762.18|759.78|762.18|759.78|761.98|759.58|0
1648722020000|2022-03-31 10:20:20|761.98|759.58|762.56|760.16|762.56|760.16|761.98|759.58|0
1648722030000|2022-03-31 10:20:30|762.85|760.45|762.76|760.36|763.05|760.65|762.76|760.36|0
1648722040000|2022-03-31 10:20:40|762.85|760.45|762.85|760.45|762.85|760.45|762.85|760.45|0
1648722050000|2022-03-31 10:20:50|762.76|760.36|762.56|760.16|762.95|760.55|762.56|760.16|0
1648722060000|2022-03-31 10:21:00|762.37|759.97|762.85|760.45|762.85|760.45|762.37|759.97|0
1648722070000|2022-03-31 10:21:10|762.76|760.36|762.76|760.36|762.76|760.36|762.56|760.16|0
1648722080000|2022-03-31 10:21:20|762.95|760.55|762.76|760.36|762.95|760.55|762.76|760.36|0
1648722090000|2022-03-31 10:21:30|762.85|760.45|762.76|760.36|762.85|760.45|762.76|760.36|0
1648722100000|2022-03-31 10:21:40|762.66|760.26|762.66|760.26|762.66|760.26|762.66|760.26|0
1648722110000|2022-03-31 10:21:50|762.95|760.55|762.95|760.55|762.95|760.55|762.95|760.55|0
1648722120000|2022-03-31 10:22:00|762.56|760.16|762.56|760.16|762.56|760.16|762.56|760.16|0
1648722130000|2022-03-31 10:22:10|762.76|760.36|762.66|760.26|762.76|760.36|762.66|760.26|0
1648722140000|2022-03-31 10:22:20|762.56|760.16|762.37|759.97|762.56|760.16|762.37|759.97|0
1648722150000|2022-03-31 10:22:30|762.56|760.16|762.76|760.36|762.76|760.36|762.56|760.16|0
1648722160000|2022-03-31 10:22:40|762.66|760.26|762.66|760.26|762.66|760.26|762.56|760.16|0
1648722170000|2022-03-31 10:22:50|762.76|760.36|762.76|760.36|762.85|760.45|762.76|760.36|0
1648722180000|2022-03-31 10:23:00|762.56|760.16|762.56|760.16|762.76|760.36|762.56|760.16|0
1648722190000|2022-03-31 10:23:10|762.66|760.26|762.76|760.36|762.76|760.36|762.66|760.26|0
1648722200000|2022-03-31 10:23:20|762.85|760.45|763.34|760.94|763.34|760.94|762.85|760.45|0
1648722210000|2022-03-31 10:23:30|763.43|761.03|763.63|761.23|763.63|761.23|763.43|761.03|0
1648722220000|2022-03-31 10:23:40|763.34|760.94|763.34|760.94|763.34|760.94|763.34|760.94|0
1648722230000|2022-03-31 10:23:50|763.43|761.03|763.34|760.94|763.43|761.03|763.34|760.94|0
1648722240000|2022-03-31 10:24:00|763.53|761.13|763.53|761.13|763.53|761.13|763.53|761.13|0
1648722250000|2022-03-31 10:24:10|763.73|761.33|763.73|761.33|763.73|761.33|763.73|761.33|0
1648722260000|2022-03-31 10:24:20|763.53|761.13|763.53|761.13|763.53|761.13|763.53|761.13|0
1648722270000|2022-03-31 10:24:30|763.63|761.23|764.5|762.1|764.5|762.1|763.63|761.23|0
1648722280000|2022-03-31 10:24:40|764.31|761.91|764.31|761.91|764.31|761.91|764.31|761.91|0
1648722290000|2022-03-31 10:24:50|764.12|761.72|764.31|761.91|764.31|761.91|764.12|761.72|0
1648722310000|2022-03-31 10:25:10|764.5|762.1|764.89|762.49|764.89|762.49|764.31|761.91|0
1648722330000|2022-03-31 10:25:30|764.5|762.1|764.31|761.91|764.5|762.1|764.31|761.91|0
1648722350000|2022-03-31 10:25:50|764.4|762|764.4|762|764.4|762|764.4|762|0
1648722360000|2022-03-31 10:26:00|764.5|762.1|764.7|762.3|764.7|762.3|764.5|762.1|0
1648722370000|2022-03-31 10:26:10|764.6|762.2|764.89|762.49|764.89|762.49|764.6|762.2|0
1648722380000|2022-03-31 10:26:20|764.7|762.3|764.7|762.3|764.79|762.39|764.7|762.3|0
1648722390000|2022-03-31 10:26:30|764.5|762.1|764.31|761.91|764.5|762.1|764.31|761.91|0
1648722400000|2022-03-31 10:26:40|764.11|761.71|764.11|761.71|764.11|761.71|764.11|761.71|0
1648722440000|2022-03-31 10:27:20|764.31|761.91|764.11|761.71|764.31|761.91|764.11|761.71|0
1648722450000|2022-03-31 10:27:30|764.31|761.91|764.5|762.1|764.5|762.1|764.31|761.91|0
1648722460000|2022-03-31 10:27:40|764.79|762.39|764.5|762.1|764.79|762.39|764.5|762.1|0
1648722470000|2022-03-31 10:27:50|764.7|762.3|764.7|762.3|764.7|762.3|764.7|762.3|0
1648722480000|2022-03-31 10:28:00|764.6|762.2|764.6|762.2|764.6|762.2|764.6|762.2|0
1648722490000|2022-03-31 10:28:10|764.5|762.1|764.4|762|764.5|762.1|764.4|762|0
1648722500000|2022-03-31 10:28:20|764.5|762.1|764.5|762.1|764.5|762.1|764.4|762|0
1648722510000|2022-03-31 10:28:30|764.31|761.91|764.31|761.91|764.31|761.91|764.31|761.91|0
1648722520000|2022-03-31 10:28:40|764.11|761.71|764.11|761.71|764.11|761.71|764.11|761.71|0
1648722540000|2022-03-31 10:29:00|764.21|761.81|764.31|761.91|764.31|761.91|764.11|761.71|0
1648722550000|2022-03-31 10:29:10|764.11|761.71|764.11|761.71|764.21|761.81|764.11|761.71|0
1648722560000|2022-03-31 10:29:20|764.31|761.91|764.11|761.71|764.31|761.91|764.11|761.71|0
1648722570000|2022-03-31 10:29:30|763.92|761.52|765.28|762.88|765.28|762.88|763.92|761.52|0
1648722580000|2022-03-31 10:29:40|765.08|762.68|764.7|762.3|765.08|762.68|764.7|762.3|0
1648722590000|2022-03-31 10:29:50|764.89|762.49|764.89|762.49|764.89|762.49|764.89|762.49|0
1648722600000|2022-03-31 10:30:00|765.08|762.68|765.08|762.68|765.08|762.68|765.08|762.68|0
1648722610000|2022-03-31 10:30:10|764.89|762.49|765.08|762.68|765.08|762.68|764.89|762.49|0
1648722620000|2022-03-31 10:30:20|765.18|762.78|765.18|762.78|765.18|762.78|765.08|762.68|0
1648722630000|2022-03-31 10:30:30|765.08|762.68|765.08|762.68|765.08|762.68|765.08|762.68|0
1648722640000|2022-03-31 10:30:40|764.89|762.49|765.08|762.68|765.08|762.68|764.89|762.49|0
1648722660000|2022-03-31 10:31:00|764.89|762.49|764.89|762.49|764.89|762.49|764.89|762.49|0
1648722670000|2022-03-31 10:31:10|765.08|762.68|764.79|762.39|765.08|762.68|764.7|762.3|0
1648722680000|2022-03-31 10:31:20|764.7|762.3|764.89|762.49|764.89|762.49|764.7|762.3|0
1648722700000|2022-03-31 10:31:40|764.69|762.29|764.5|762.1|764.69|762.29|764.5|762.1|0
1648722720000|2022-03-31 10:32:00|764.31|761.91|764.31|761.91|764.31|761.91|764.31|761.91|0
1648722730000|2022-03-31 10:32:10|764.4|762|764.4|762|764.5|762.1|764.4|762|0
1648722740000|2022-03-31 10:32:20|764.5|762.1|764.5|762.1|764.5|762.1|764.4|762|0
1648722770000|2022-03-31 10:32:50|764.11|761.71|764.31|761.91|764.31|761.91|764.11|761.71|0
1648722780000|2022-03-31 10:33:00|764.5|762.1|764.5|762.1|764.5|762.1|764.5|762.1|0
1648722790000|2022-03-31 10:33:10|764.31|761.91|764.31|761.91|764.31|761.91|764.31|761.91|0
1648722800000|2022-03-31 10:33:20|764.11|761.71|764.2|761.8|764.31|761.91|764.11|761.71|0
1648722810000|2022-03-31 10:33:30|764.5|762.1|764.79|762.39|764.79|762.39|764.5|762.1|0
1648722820000|2022-03-31 10:33:40|764.69|762.29|764.5|762.1|764.69|762.29|764.31|761.91|0
1648722830000|2022-03-31 10:33:50|764.4|762|764.2|761.8|764.4|762|764.2|761.8|0
1648722840000|2022-03-31 10:34:00|764.11|761.71|763.92|761.52|764.11|761.71|763.92|761.52|0
1648722850000|2022-03-31 10:34:10|764.01|761.61|764.11|761.71|764.11|761.71|764.01|761.61|0
1648722860000|2022-03-31 10:34:20|763.92|761.52|764.01|761.61|764.01|761.61|763.92|761.52|0
1648722870000|2022-03-31 10:34:30|763.92|761.52|764.11|761.71|764.11|761.71|763.92|761.52|0
1648722880000|2022-03-31 10:34:40|764.01|761.61|764.11|761.71|764.11|761.71|764.01|761.61|0
1648722890000|2022-03-31 10:34:50|764.01|761.61|764.01|761.61|764.01|761.61|764.01|761.61|0
1648722900000|2022-03-31 10:35:00|764.11|761.71|764.2|761.8|764.31|761.91|764.11|761.71|0
1648722910000|2022-03-31 10:35:10|764.11|761.71|764.31|761.91|764.31|761.91|764.11|761.71|0
1648722930000|2022-03-31 10:35:30|764.5|762.1|764.5|762.1|764.5|762.1|764.5|762.1|0
1648722940000|2022-03-31 10:35:40|764.4|762|764.5|762.1|764.5|762.1|764.3|761.9|0
1648722950000|2022-03-31 10:35:50|764.59|762.19|764.69|762.29|764.69|762.29|764.59|762.19|0
1648722960000|2022-03-31 10:36:00|764.79|762.39|764.89|762.49|764.89|762.49|764.79|762.39|0
1648722970000|2022-03-31 10:36:10|764.69|762.29|764.79|762.39|764.79|762.39|764.69|762.29|0
1648722980000|2022-03-31 10:36:20|765.28|762.88|765.66|763.26|765.66|763.26|765.28|762.88|0
1648722990000|2022-03-31 10:36:30|765.56|763.16|765.86|763.46|766.05|763.65|765.56|763.16|0
1648723000000|2022-03-31 10:36:40|766.05|763.65|766.25|763.85|766.25|763.85|766.05|763.65|0
1648723010000|2022-03-31 10:36:50|766.05|763.65|766.25|763.85|766.25|763.85|766.05|763.65|0
1648723020000|2022-03-31 10:37:00|766.05|763.65|766.05|763.65|766.05|763.65|766.05|763.65|0
1648723030000|2022-03-31 10:37:10|765.86|763.46|765.08|762.68|765.86|763.46|765.08|762.68|0
1648723040000|2022-03-31 10:37:20|765.28|762.88|765.37|762.97|765.47|763.07|765.28|762.88|0
1648723050000|2022-03-31 10:37:30|765.47|763.07|765.56|763.16|765.56|763.16|765.28|762.88|0
1648723060000|2022-03-31 10:37:40|765.66|763.26|765.66|763.26|765.66|763.26|765.47|763.07|0
1648723070000|2022-03-31 10:37:50|765.86|763.46|765.86|763.46|765.86|763.46|765.86|763.46|0
1648723080000|2022-03-31 10:38:00|765.95|763.55|766.05|763.65|766.05|763.65|765.95|763.55|0
1648723090000|2022-03-31 10:38:10|765.95|763.55|766.05|763.65|766.05|763.65|765.86|763.46|0
1648723100000|2022-03-31 10:38:20|765.47|763.07|765.47|763.07|765.47|763.07|765.47|763.07|0
1648723110000|2022-03-31 10:38:30|765.56|763.16|765.08|762.68|765.56|763.16|765.08|762.68|0
1648723120000|2022-03-31 10:38:40|764.89|762.49|763.92|761.52|764.89|762.49|763.92|761.52|0
1648723130000|2022-03-31 10:38:50|763.14|760.74|762.95|760.55|763.14|760.74|762.75|760.35|0
1648723140000|2022-03-31 10:39:00|763.14|760.74|763.23|760.83|763.23|760.83|762.94|760.54|0
1648723150000|2022-03-31 10:39:10|763.33|760.93|763.14|760.74|763.33|760.93|762.94|760.54|0
1648723160000|2022-03-31 10:39:20|763.33|760.93|763.14|760.74|763.33|760.93|763.14|760.74|0
1648723170000|2022-03-31 10:39:30|763.33|760.93|763.72|761.32|763.72|761.32|763.33|760.93|0
1648723180000|2022-03-31 10:39:40|763.53|761.13|763.62|761.22|763.62|761.22|763.53|761.13|0
1648723190000|2022-03-31 10:39:50|763.53|761.13|763.43|761.03|763.53|761.13|763.43|761.03|0
1648723200000|2022-03-31 10:40:00|763.33|760.93|763.53|761.13|763.53|761.13|763.33|760.93|0
1648723210000|2022-03-31 10:40:10|763.33|760.93|763.62|761.22|763.62|761.22|763.33|760.93|0
1648723220000|2022-03-31 10:40:20|763.72|761.32|762.84|760.44|763.72|761.32|762.84|760.44|0
1648723230000|2022-03-31 10:40:30|762.94|760.54|763.14|760.74|763.14|760.74|762.94|760.54|0
1648723240000|2022-03-31 10:40:40|763.33|760.93|763.53|761.13|763.53|761.13|763.33|760.93|0
1648723250000|2022-03-31 10:40:50|763.62|761.22|763.53|761.13|763.62|761.22|763.53|761.13|0
1648723260000|2022-03-31 10:41:00|763.62|761.22|763.81|761.41|763.81|761.41|763.62|761.22|0
1648723270000|2022-03-31 10:41:10|763.91|761.51|763.91|761.51|763.91|761.51|763.91|761.51|0
1648723280000|2022-03-31 10:41:20|764.01|761.61|764.11|761.71|764.11|761.71|764.01|761.61|0
1648723290000|2022-03-31 10:41:30|764.01|761.61|764.11|761.71|764.11|761.71|764.01|761.61|0
1648723300000|2022-03-31 10:41:40|764.2|761.8|764.11|761.71|764.3|761.9|764.11|761.71|0
1648723310000|2022-03-31 10:41:50|764.3|761.9|764.4|762|764.4|762|764.3|761.9|0
1648723320000|2022-03-31 10:42:00|764.3|761.9|764.4|762|764.4|762|764.3|761.9|0
1648723330000|2022-03-31 10:42:10|764.5|762.1|764.5|762.1|764.5|762.1|764.3|761.9|0
1648723340000|2022-03-31 10:42:20|764.69|762.29|764.88|762.48|764.88|762.48|764.69|762.29|0
1648723350000|2022-03-31 10:42:30|764.78|762.38|764.69|762.29|764.78|762.38|764.69|762.29|0
1648723360000|2022-03-31 10:42:40|764.88|762.48|764.88|762.48|764.88|762.48|764.88|762.48|0
1648723370000|2022-03-31 10:42:50|764.98|762.58|764.98|762.58|764.98|762.58|764.98|762.58|0
1648723380000|2022-03-31 10:43:00|764.88|762.48|764.88|762.48|764.98|762.58|764.88|762.48|0
1648723390000|2022-03-31 10:43:10|764.69|762.29|764.69|762.29|764.69|762.29|764.59|762.19|0
1648723400000|2022-03-31 10:43:20|764.88|762.48|764.5|762.1|764.98|762.58|764.5|762.1|0
1648723410000|2022-03-31 10:43:30|764.3|761.9|764.5|762.1|764.5|762.1|764.3|761.9|0
1648723420000|2022-03-31 10:43:40|764.69|762.29|764.69|762.29|764.69|762.29|764.69|762.29|0
1648723440000|2022-03-31 10:44:00|764.59|762.19|764.59|762.19|764.59|762.19|764.59|762.19|0
1648723450000|2022-03-31 10:44:10|764.5|762.1|764.5|762.1|764.59|762.19|764.5|762.1|0
1648723460000|2022-03-31 10:44:20|764.3|761.9|764.5|762.1|764.5|762.1|764.3|761.9|0
1648723490000|2022-03-31 10:44:50|764.3|761.9|764.3|761.9|764.3|761.9|764.3|761.9|0
1648723500000|2022-03-31 10:45:00|764.5|762.1|764.11|761.71|764.5|762.1|764.11|761.71|0
1648723510000|2022-03-31 10:45:10|764.3|761.9|764.3|761.9|764.3|761.9|764.3|761.9|0
1648723520000|2022-03-31 10:45:20|764.11|761.71|764.3|761.9|764.3|761.9|764.11|761.71|0
1648723530000|2022-03-31 10:45:30|764.5|762.1|764.3|761.9|764.5|762.1|764.3|761.9|0
1648723560000|2022-03-31 10:46:00|763.72|761.32|763.91|761.51|763.91|761.51|763.72|761.32|0
1648723570000|2022-03-31 10:46:10|764.11|761.71|764.11|761.71|764.11|761.71|764.11|761.71|0
1648723590000|2022-03-31 10:46:30|764.3|761.9|764.69|762.29|764.69|762.29|764.3|761.9|0
1648723600000|2022-03-31 10:46:40|764.49|762.09|764.3|761.9|764.49|762.09|764.3|761.9|0
1648723620000|2022-03-31 10:47:00|764.49|762.09|764.49|762.09|764.49|762.09|764.49|762.09|0
1648723630000|2022-03-31 10:47:10|764.69|762.29|764.88|762.48|764.88|762.48|764.69|762.29|0
1648723640000|2022-03-31 10:47:20|764.69|762.29|764.88|762.48|764.88|762.48|764.69|762.29|0
1648723650000|2022-03-31 10:47:30|764.69|762.29|764.69|762.29|764.78|762.38|764.69|762.29|0
1648723660000|2022-03-31 10:47:40|764.88|762.48|764.69|762.29|764.88|762.48|764.69|762.29|0
1648723670000|2022-03-31 10:47:50|764.88|762.48|764.88|762.48|764.88|762.48|764.88|762.48|0
1648723680000|2022-03-31 10:48:00|765.08|762.68|764.88|762.48|765.08|762.68|764.88|762.48|0
1648723690000|2022-03-31 10:48:10|765.08|762.68|765.08|762.68|765.08|762.68|764.88|762.48|0
1648723700000|2022-03-31 10:48:20|764.88|762.48|764.69|762.29|764.88|762.48|764.69|762.29|0
1648723710000|2022-03-31 10:48:30|764.3|761.9|763.91|761.51|764.3|761.9|763.91|761.51|0
1648723720000|2022-03-31 10:48:40|763.33|760.93|763.33|760.93|763.33|760.93|763.23|760.83|0
1648723730000|2022-03-31 10:48:50|763.23|760.83|763.23|760.83|763.23|760.83|763.14|760.74|0
1648723740000|2022-03-31 10:49:00|763.14|760.74|763.33|760.93|763.33|760.93|763.14|760.74|0
1648723750000|2022-03-31 10:49:10|763.14|760.74|763.14|760.74|763.14|760.74|763.14|760.74|0
1648723760000|2022-03-31 10:49:20|763.13|760.73|763.13|760.73|763.33|760.93|763.13|760.73|0
1648723770000|2022-03-31 10:49:30|762.94|760.54|763.13|760.73|763.13|760.73|762.94|760.54|0
1648723780000|2022-03-31 10:49:40|762.94|760.54|763.03|760.63|763.03|760.63|762.94|760.54|0
1648723790000|2022-03-31 10:49:50|763.13|760.73|763.13|760.73|763.13|760.73|763.13|760.73|0
1648723800000|2022-03-31 10:50:00|762.94|760.54|763.03|760.63|763.03|760.63|762.94|760.54|0
1648723810000|2022-03-31 10:50:10|763.13|760.73|763.13|760.73|763.13|760.73|763.13|760.73|0
1648723820000|2022-03-31 10:50:20|763.23|760.83|763.33|760.93|763.33|760.93|763.23|760.83|0
1648723830000|2022-03-31 10:50:30|763.23|760.83|763.33|760.93|763.33|760.93|763.23|760.83|0
1648723840000|2022-03-31 10:50:40|763.23|760.83|763.23|760.83|763.23|760.83|763.23|760.83|0
1648723850000|2022-03-31 10:50:50|763.33|760.93|763.13|760.73|763.33|760.93|763.13|760.73|0
1648723860000|2022-03-31 10:51:00|762.94|760.54|763.13|760.73|763.13|760.73|762.94|760.54|0
1648723870000|2022-03-31 10:51:10|763.33|760.93|763.52|761.12|763.52|761.12|763.33|760.93|0
1648723890000|2022-03-31 10:51:30|763.33|760.93|763.13|760.73|763.33|760.93|763.13|760.73|0
1648723900000|2022-03-31 10:51:40|762.94|760.54|763.03|760.63|763.13|760.73|762.94|760.54|0
1648723910000|2022-03-31 10:51:50|763.13|760.73|764.3|761.9|764.3|761.9|763.13|760.73|0
1648723920000|2022-03-31 10:52:00|764.1|761.7|764.1|761.7|764.1|761.7|764.1|761.7|0
1648723930000|2022-03-31 10:52:10|764.2|761.8|764.1|761.7|764.2|761.8|764.1|761.7|0
1648723950000|2022-03-31 10:52:30|764.3|761.9|764.2|761.8|764.3|761.9|764.1|761.7|0
1648723960000|2022-03-31 10:52:40|764.3|761.9|764.3|761.9|764.3|761.9|764.3|761.9|0
1648723970000|2022-03-31 10:52:50|764.49|762.09|764.39|761.99|764.49|762.09|764.3|761.9|0
1648723980000|2022-03-31 10:53:00|764.49|762.09|764.49|762.09|764.49|762.09|764.49|762.09|0
1648723990000|2022-03-31 10:53:10|764.69|762.29|764.59|762.19|764.69|762.29|764.49|762.09|0
1648724000000|2022-03-31 10:53:20|764.49|762.09|764.59|762.19|764.59|762.19|764.49|762.09|0
1648724010000|2022-03-31 10:53:30|764.49|762.09|764.59|762.19|764.69|762.29|764.49|762.09|0
1648724020000|2022-03-31 10:53:40|764.69|762.29|764.49|762.09|764.69|762.29|764.49|762.09|0
1648724030000|2022-03-31 10:53:50|764.78|762.38|764.69|762.29|764.78|762.38|764.69|762.29|0
1648724080000|2022-03-31 10:54:40|764.49|762.09|764.49|762.09|764.49|762.09|764.49|762.09|0
1648724090000|2022-03-31 10:54:50|764.69|762.29|764.69|762.29|764.69|762.29|764.69|762.29|0
1648724100000|2022-03-31 10:55:00|764.49|762.09|764.3|761.9|764.49|762.09|764.3|761.9|0
1648724110000|2022-03-31 10:55:10|764.1|761.7|764.1|761.7|764.1|761.7|764.1|761.7|0
1648724120000|2022-03-31 10:55:20|763.72|761.32|763.52|761.12|763.72|761.32|763.52|761.12|0
1648724130000|2022-03-31 10:55:30|763.33|760.93|762.16|759.76|763.33|760.93|762.16|759.76|0
1648724140000|2022-03-31 10:55:40|762.75|760.35|762.55|760.15|762.75|760.35|762.55|760.15|0
1648724160000|2022-03-31 10:56:00|762.75|760.35|762.64|760.24|762.75|760.35|762.55|760.15|0
1648724170000|2022-03-31 10:56:10|762.84|760.44|762.94|760.54|762.94|760.54|762.75|760.35|0
1648724180000|2022-03-31 10:56:20|763.33|760.93|762.75|760.35|763.33|760.93|762.75|760.35|0
1648724190000|2022-03-31 10:56:30|763.52|761.12|763.42|761.02|763.52|761.12|763.42|761.02|0
1648724200000|2022-03-31 10:56:40|763.71|761.31|763.71|761.31|763.71|761.31|763.52|761.12|0
1648724210000|2022-03-31 10:56:50|763.61|761.21|763.52|761.12|763.61|761.21|763.42|761.02|0
1648724220000|2022-03-31 10:57:00|763.42|761.02|763.23|760.83|763.42|761.02|763.23|760.83|0
1648724230000|2022-03-31 10:57:10|763.13|760.73|762.94|760.54|763.13|760.73|762.94|760.54|0
1648724240000|2022-03-31 10:57:20|763.13|760.73|763.13|760.73|763.13|760.73|763.13|760.73|0
1648724250000|2022-03-31 10:57:30|762.94|760.54|762.74|760.34|762.94|760.54|762.74|760.34|0
1648724260000|2022-03-31 10:57:40|762.94|760.54|762.94|760.54|762.94|760.54|762.84|760.44|0
1648724270000|2022-03-31 10:57:50|762.74|760.34|762.84|760.44|762.94|760.54|762.74|760.34|0
1648724280000|2022-03-31 10:58:00|762.74|760.34|762.45|760.05|763.13|760.73|762.45|760.05|0
1648724290000|2022-03-31 10:58:10|762.36|759.96|762.74|760.34|762.74|760.34|762.36|759.96|0
1648724310000|2022-03-31 10:58:30|762.94|760.54|762.94|760.54|762.94|760.54|762.94|760.54|0
1648724320000|2022-03-31 10:58:40|762.84|760.44|762.94|760.54|762.94|760.54|762.74|760.34|0
1648724330000|2022-03-31 10:58:50|762.74|760.34|762.74|760.34|762.74|760.34|762.74|760.34|0
1648724340000|2022-03-31 10:59:00|762.84|760.44|762.74|760.34|762.84|760.44|762.74|760.34|0
1648724360000|2022-03-31 10:59:20|762.55|760.15|762.36|759.96|762.55|760.15|762.36|759.96|0
1648724380000|2022-03-31 10:59:40|762.55|760.15|762.74|760.34|762.74|760.34|762.55|760.15|0
1648724390000|2022-03-31 10:59:50|762.55|760.15|762.36|759.96|762.55|760.15|762.36|759.96|0
1648724400000|2022-03-31 11:00:00|762.55|760.15|762.74|760.34|762.74|760.34|762.36|759.96|0
1648724410000|2022-03-31 11:00:10|762.55|760.15|762.55|760.15|762.55|760.15|762.55|760.15|0
1648724420000|2022-03-31 11:00:20|762.36|759.96|762.45|760.05|762.45|760.05|762.36|759.96|0
1648724430000|2022-03-31 11:00:30|762.55|760.15|762.55|760.15|762.74|760.34|762.36|759.96|0
1648724440000|2022-03-31 11:00:40|762.74|760.34|763.13|760.73|763.13|760.73|762.74|760.34|0
1648724450000|2022-03-31 11:00:50|763.33|760.93|763.13|760.73|763.33|760.93|763.13|760.73|0
1648724460000|2022-03-31 11:01:00|763.32|760.92|763.32|760.92|763.32|760.92|763.32|760.92|0
1648724480000|2022-03-31 11:01:20|763.13|760.73|763.13|760.73|763.13|760.73|763.13|760.73|0
1648724490000|2022-03-31 11:01:30|762.55|760.15|762.55|760.15|762.74|760.34|762.55|760.15|0
1648724520000|2022-03-31 11:02:00|762.94|760.54|762.84|760.44|762.94|760.54|762.74|760.34|0
1648724530000|2022-03-31 11:02:10|762.94|760.54|763.13|760.73|763.52|761.12|762.94|760.54|0
1648724540000|2022-03-31 11:02:20|763.32|760.92|763.32|760.92|763.32|760.92|763.22|760.82|0
1648724550000|2022-03-31 11:02:30|763.13|760.73|763.13|760.73|763.13|760.73|763.03|760.63|0
1648724560000|2022-03-31 11:02:40|762.94|760.54|762.74|760.34|762.94|760.54|762.74|760.34|0
1648724570000|2022-03-31 11:02:50|762.84|760.44|762.94|760.54|762.94|760.54|762.84|760.44|0
1648724580000|2022-03-31 11:03:00|762.74|760.34|762.55|760.15|762.74|760.34|762.45|760.05|0
1648724590000|2022-03-31 11:03:10|762.64|760.24|762.64|760.24|762.64|760.24|762.64|760.24|0
1648724600000|2022-03-31 11:03:20|762.55|760.15|762.74|760.34|762.84|760.44|762.55|760.15|0
1648724610000|2022-03-31 11:03:30|762.55|760.15|762.55|760.15|762.55|760.15|762.55|760.15|0
1648724620000|2022-03-31 11:03:40|762.74|760.34|762.74|760.34|762.94|760.54|762.74|760.34|0
1648724630000|2022-03-31 11:03:50|763.13|760.73|763.13|760.73|763.13|760.73|763.13|760.73|0
1648724640000|2022-03-31 11:04:00|763.32|760.92|763.13|760.73|763.32|760.92|763.13|760.73|0
1648724650000|2022-03-31 11:04:10|762.35|759.95|762.35|759.95|762.55|760.15|762.35|759.95|0
1648724660000|2022-03-31 11:04:20|762.55|760.15|762.55|760.15|762.55|760.15|762.55|760.15|0
1648724670000|2022-03-31 11:04:30|762.74|760.34|762.74|760.34|762.74|760.34|762.74|760.34|0
1648724680000|2022-03-31 11:04:40|762.94|760.54|762.94|760.54|762.94|760.54|762.94|760.54|0
1648724690000|2022-03-31 11:04:50|762.74|760.34|762.94|760.54|762.94|760.54|762.74|760.34|0
1648724710000|2022-03-31 11:05:10|763.13|760.73|763.13|760.73|763.13|760.73|763.13|760.73|0
1648724720000|2022-03-31 11:05:20|762.55|760.15|762.94|760.54|762.94|760.54|762.55|760.15|0
1648724740000|2022-03-31 11:05:40|762.55|760.15|762.74|760.34|762.74|760.34|762.55|760.15|0
1648724750000|2022-03-31 11:05:50|762.94|760.54|762.94|760.54|762.94|760.54|762.94|760.54|0
1648724760000|2022-03-31 11:06:00|763.03|760.63|762.74|760.34|763.03|760.63|762.74|760.34|0
1648724770000|2022-03-31 11:06:10|762.83|760.43|762.93|760.53|762.94|760.54|762.83|760.43|0
1648724780000|2022-03-31 11:06:20|762.83|760.43|762.74|760.34|762.83|760.43|762.74|760.34|0
1648724790000|2022-03-31 11:06:30|762.55|760.15|762.55|760.15|762.55|760.15|762.55|760.15|0
1648724800000|2022-03-31 11:06:40|762.93|760.53|762.93|760.53|762.93|760.53|762.55|760.15|0
1648724810000|2022-03-31 11:06:50|762.74|760.34|762.74|760.34|762.83|760.43|762.74|760.34|0
1648724820000|2022-03-31 11:07:00|762.83|760.43|762.74|760.34|762.83|760.43|762.74|760.34|0
1648724830000|2022-03-31 11:07:10|762.64|760.24|762.55|760.15|762.64|760.24|762.55|760.15|0
1648724840000|2022-03-31 11:07:20|762.35|759.95|762.55|760.15|762.55|760.15|762.35|759.95|0
1648724850000|2022-03-31 11:07:30|762.35|759.95|762.35|759.95|762.35|759.95|762.35|759.95|0
1648724860000|2022-03-31 11:07:40|762.16|759.76|762.35|759.95|762.35|759.95|762.16|759.76|0
1648724870000|2022-03-31 11:07:50|762.16|759.76|761.38|758.98|762.16|759.76|761.38|758.98|0
1648724880000|2022-03-31 11:08:00|761.77|759.37|761.77|759.37|762.16|759.76|761.77|759.37|0
1648724890000|2022-03-31 11:08:10|761.38|758.98|761.38|758.98|761.38|758.98|761.38|758.98|0
1648724900000|2022-03-31 11:08:20|761.19|758.79|761.38|758.98|761.38|758.98|761.19|758.79|0
1648724910000|2022-03-31 11:08:30|761.48|759.08|761.58|759.18|761.58|759.18|761.38|758.98|0
1648724920000|2022-03-31 11:08:40|761.77|759.37|761.77|759.37|761.77|759.37|761.38|758.98|0
1648724940000|2022-03-31 11:09:00|762.16|759.76|762.35|759.95|762.35|759.95|762.16|759.76|0
1648724950000|2022-03-31 11:09:10|762.16|759.76|762.16|759.76|762.16|759.76|761.96|759.56|0
1648724960000|2022-03-31 11:09:20|762.25|759.85|762.45|760.05|762.45|760.05|762.25|759.85|0
1648724970000|2022-03-31 11:09:30|762.55|760.15|762.74|760.34|762.74|760.34|762.55|760.15|0
1648724980000|2022-03-31 11:09:40|762.55|760.15|762.55|760.15|762.55|760.15|762.55|760.15|0
1648724990000|2022-03-31 11:09:50|762.35|759.95|762.35|759.95|762.35|759.95|762.35|759.95|0
1648725000000|2022-03-31 11:10:00|762.16|759.76|762.16|759.76|762.16|759.76|762.16|759.76|0
1648725010000|2022-03-31 11:10:10|761.96|759.56|761.58|759.18|761.96|759.56|761.58|759.18|0
1648725020000|2022-03-31 11:10:20|761.38|758.98|761.19|758.79|761.38|758.98|761.19|758.79|0
1648725030000|2022-03-31 11:10:30|761.38|758.98|761.38|758.98|761.38|758.98|761.38|758.98|0
1648725040000|2022-03-31 11:10:40|761.58|759.18|761.96|759.56|762.16|759.76|761.58|759.18|0
1648725050000|2022-03-31 11:10:50|761.58|759.18|761.58|759.18|761.67|759.27|761.58|759.18|0
1648725060000|2022-03-31 11:11:00|761.67|759.27|761.77|759.37|761.77|759.37|761.67|759.27|0
1648725070000|2022-03-31 11:11:10|761.58|759.18|761.77|759.37|761.77|759.37|761.58|759.18|0
1648725080000|2022-03-31 11:11:20|761.58|759.18|761.38|758.98|761.58|759.18|761.38|758.98|0
1648725090000|2022-03-31 11:11:30|761.58|759.18|761.38|758.98|761.58|759.18|761.38|758.98|0
1648725100000|2022-03-31 11:11:40|761.19|758.79|761.19|758.79|761.19|758.79|761.19|758.79|0
1648725110000|2022-03-31 11:11:50|760.99|758.59|761.19|758.79|761.19|758.79|760.99|758.59|0
1648725120000|2022-03-31 11:12:00|760.99|758.59|760.99|758.59|760.99|758.59|760.99|758.59|0
1648725160000|2022-03-31 11:12:40|760.8|758.4|760.61|758.21|760.8|758.4|760.61|758.21|0
1648725170000|2022-03-31 11:12:50|760.41|758.01|760.41|758.01|760.51|758.11|760.41|758.01|0
1648725180000|2022-03-31 11:13:00|760.22|757.82|760.03|757.63|760.22|757.82|760.03|757.63|0
1648725190000|2022-03-31 11:13:10|760.61|758.21|760.41|758.01|760.61|758.21|760.41|758.01|0
1648725200000|2022-03-31 11:13:20|760.61|758.21|760.22|757.82|760.61|758.21|760.22|757.82|0
1648725210000|2022-03-31 11:13:30|760.41|758.01|760.31|757.91|760.41|758.01|760.22|757.82|0
1648725220000|2022-03-31 11:13:40|760.22|757.82|760.8|758.4|760.8|758.4|760.22|757.82|0
1648725230000|2022-03-31 11:13:50|760.61|758.21|760.61|758.21|760.61|758.21|760.41|758.01|0
1648725240000|2022-03-31 11:14:00|760.51|758.11|760.61|758.21|760.61|758.21|760.51|758.11|0
1648725250000|2022-03-31 11:14:10|760.41|758.01|760.41|758.01|760.41|758.01|760.41|758.01|0
1648725260000|2022-03-31 11:14:20|760.22|757.82|760.22|757.82|760.22|757.82|760.22|757.82|0
1648725270000|2022-03-31 11:14:30|760.41|758.01|760.03|757.63|760.41|758.01|760.03|757.63|0
1648725280000|2022-03-31 11:14:40|760.22|757.82|759.83|757.43|760.22|757.82|759.83|757.43|0
1648725290000|2022-03-31 11:14:50|760.03|757.63|760.03|757.63|760.03|757.63|760.03|757.63|0
1648725300000|2022-03-31 11:15:00|760.22|757.82|760.41|758.01|760.41|758.01|760.22|757.82|0
1648725310000|2022-03-31 11:15:10|760.61|758.21|760.61|758.21|760.61|758.21|760.61|758.21|0
1648725320000|2022-03-31 11:15:20|760.41|758.01|760.41|758.01|760.41|758.01|760.41|758.01|0
1648725350000|2022-03-31 11:15:50|760.61|758.21|760.61|758.21|760.61|758.21|760.61|758.21|0
1648725370000|2022-03-31 11:16:10|760.02|757.62|759.83|757.43|760.02|757.62|759.83|757.43|0
1648725380000|2022-03-31 11:16:20|761|758.6|761.19|758.79|761.19|758.79|761|758.6|0
1648725390000|2022-03-31 11:16:30|760.61|758.21|760.41|758.01|760.61|758.21|760.41|758.01|0
1648725400000|2022-03-31 11:16:40|760.61|758.21|760.5|758.1|760.61|758.21|760.41|758.01|0
1648725410000|2022-03-31 11:16:50|760.61|758.21|760.41|758.01|760.61|758.21|760.41|758.01|0
1648725420000|2022-03-31 11:17:00|760.61|758.21|760.31|757.91|760.61|758.21|760.31|757.91|0
1648725430000|2022-03-31 11:17:10|760.41|758.01|760.41|758.01|760.41|758.01|760.41|758.01|0
1648725440000|2022-03-31 11:17:20|760.22|757.82|760.02|757.62|760.22|757.82|760.02|757.62|0
1648725460000|2022-03-31 11:17:40|760.12|757.72|760.31|757.91|760.31|757.91|760.12|757.72|0
1648725470000|2022-03-31 11:17:50|760.22|757.82|760.41|758.01|760.41|758.01|760.22|757.82|0
1648725480000|2022-03-31 11:18:00|760.7|758.3|760.7|758.3|760.8|758.4|760.7|758.3|0
1648725490000|2022-03-31 11:18:10|760.8|758.4|760.41|758.01|760.8|758.4|760.41|758.01|0
1648725500000|2022-03-31 11:18:20|760.6|758.2|760.41|758.01|760.6|758.2|760.41|758.01|0
1648725530000|2022-03-31 11:18:50|760.22|757.82|760.22|757.82|760.22|757.82|760.22|757.82|0
1648725540000|2022-03-31 11:19:00|760.31|757.91|760.6|758.2|760.6|758.2|760.31|757.91|0
1648725550000|2022-03-31 11:19:10|760.41|758.01|760.41|758.01|760.41|758.01|760.41|758.01|0
1648725560000|2022-03-31 11:19:20|760.6|758.2|760.22|757.82|760.6|758.2|760.22|757.82|0
1648725580000|2022-03-31 11:19:40|759.83|757.43|759.64|757.24|759.83|757.43|759.44|757.04|0
1648725590000|2022-03-31 11:19:50|759.73|757.33|759.64|757.24|759.73|757.33|759.64|757.24|0
1648725600000|2022-03-31 11:20:00|759.44|757.04|759.34|756.94|759.44|757.04|759.34|756.94|0
1648725610000|2022-03-31 11:20:10|759.25|756.85|758.86|756.46|759.25|756.85|758.86|756.46|0
1648725640000|2022-03-31 11:20:40|759.34|756.94|759.44|757.04|759.44|757.04|759.34|756.94|0
1648725650000|2022-03-31 11:20:50|759.25|756.85|759.25|756.85|759.25|756.85|759.25|756.85|0
1648725660000|2022-03-31 11:21:00|759.44|757.04|760.02|757.62|760.02|757.62|759.44|757.04|0
1648725670000|2022-03-31 11:21:10|759.83|757.43|759.83|757.43|759.83|757.43|759.83|757.43|0
1648725690000|2022-03-31 11:21:30|760.02|757.62|760.02|757.62|760.02|757.62|759.83|757.43|0
1648725700000|2022-03-31 11:21:40|759.83|757.43|759.64|757.24|759.83|757.43|759.64|757.24|0
1648725710000|2022-03-31 11:21:50|759.83|757.43|759.83|757.43|759.83|757.43|759.83|757.43|0
1648725730000|2022-03-31 11:22:10|759.63|757.23|759.63|757.23|759.63|757.23|759.63|757.23|0
1648725760000|2022-03-31 11:22:40|759.44|757.04|759.44|757.04|759.44|757.04|759.44|757.04|0
1648725770000|2022-03-31 11:22:50|759.25|756.85|758.67|756.27|759.63|757.23|758.67|756.27|0
1648725780000|2022-03-31 11:23:00|758.47|756.07|758.86|756.46|758.86|756.46|758.47|756.07|0
1648725790000|2022-03-31 11:23:10|759.44|757.04|759.25|756.85|759.44|757.04|759.25|756.85|0
1648725800000|2022-03-31 11:23:20|758.95|756.55|758.95|756.55|758.95|756.55|758.95|756.55|0
1648725810000|2022-03-31 11:23:30|759.05|756.65|758.86|756.46|759.05|756.65|758.86|756.46|0
1648725820000|2022-03-31 11:23:40|759.05|756.65|759.05|756.65|759.25|756.85|759.05|756.65|0
1648725830000|2022-03-31 11:23:50|758.86|756.46|758.86|756.46|758.86|756.46|758.86|756.46|0
1648725840000|2022-03-31 11:24:00|759.05|756.65|759.05|756.65|759.05|756.65|759.05|756.65|0
1648725850000|2022-03-31 11:24:10|759.25|756.85|759.25|756.85|759.25|756.85|759.05|756.65|0
1648725860000|2022-03-31 11:24:20|759.05|756.65|758.86|756.46|759.05|756.65|758.86|756.46|0
1648725870000|2022-03-31 11:24:30|758.76|756.36|758.67|756.27|758.76|756.36|758.67|756.27|0
1648725880000|2022-03-31 11:24:40|758.86|756.46|758.67|756.27|758.86|756.46|758.67|756.27|0
1648725900000|2022-03-31 11:25:00|758.47|756.07|758.67|756.27|758.67|756.27|758.47|756.07|0
1648725920000|2022-03-31 11:25:20|758.86|756.46|758.67|756.27|758.86|756.46|758.67|756.27|0
1648725930000|2022-03-31 11:25:30|758.86|756.46|758.86|756.46|758.86|756.46|758.86|756.46|0
1648725940000|2022-03-31 11:25:40|758.67|756.27|758.47|756.07|758.67|756.27|758.47|756.07|0
1648725950000|2022-03-31 11:25:50|758.28|755.88|758.28|755.88|758.28|755.88|758.28|755.88|0
1648725960000|2022-03-31 11:26:00|758.09|755.69|758.28|755.88|758.28|755.88|758.09|755.69|0
1648725970000|2022-03-31 11:26:10|758.09|755.69|758.09|755.69|758.09|755.69|758.09|755.69|0
1648725980000|2022-03-31 11:26:20|757.7|755.3|757.89|755.49|757.89|755.49|757.5|755.1|0
1648725990000|2022-03-31 11:26:30|758.28|755.88|758.28|755.88|758.28|755.88|758.28|755.88|0
1648726000000|2022-03-31 11:26:40|758.47|756.07|758.47|756.07|758.47|756.07|758.47|756.07|0
1648726020000|2022-03-31 11:27:00|758.28|755.88|757.7|755.3|758.47|756.07|757.7|755.3|0
1648726030000|2022-03-31 11:27:10|757.6|755.2|757.31|754.91|757.6|755.2|757.31|754.91|0
1648726040000|2022-03-31 11:27:20|757.5|755.1|757.5|755.1|757.5|755.1|757.5|755.1|0
1648726050000|2022-03-31 11:27:30|757.12|754.72|757.12|754.72|757.31|754.91|757.12|754.72|0
1648726060000|2022-03-31 11:27:40|757.31|754.91|757.31|754.91|757.31|754.91|757.31|754.91|0
1648726070000|2022-03-31 11:27:50|757.7|755.3|757.89|755.49|757.89|755.49|757.7|755.3|0
1648726080000|2022-03-31 11:28:00|757.5|755.1|757.5|755.1|757.5|755.1|757.5|755.1|0
1648726100000|2022-03-31 11:28:20|757.7|755.3|757.7|755.3|757.7|755.3|757.5|755.1|0
1648726110000|2022-03-31 11:28:30|757.6|755.2|757.6|755.2|757.7|755.3|757.6|755.2|0
1648726120000|2022-03-31 11:28:40|757.4|755|757.31|754.91|757.4|755|757.21|754.81|0
1648726130000|2022-03-31 11:28:50|757.5|755.1|757.5|755.1|757.6|755.2|757.5|755.1|0
1648726140000|2022-03-31 11:29:00|757.7|755.3|757.5|755.1|757.7|755.3|757.5|755.1|0
1648726150000|2022-03-31 11:29:10|757.31|754.91|757.5|755.1|757.5|755.1|757.31|754.91|0
1648726160000|2022-03-31 11:29:20|757.31|754.91|757.31|754.91|757.31|754.91|757.31|754.91|0
1648726170000|2022-03-31 11:29:30|757.12|754.72|757.12|754.72|757.12|754.72|757.12|754.72|0
1648726180000|2022-03-31 11:29:40|756.73|754.33|756.73|754.33|756.73|754.33|756.73|754.33|0
1648726190000|2022-03-31 11:29:50|756.92|754.52|756.92|754.52|756.92|754.52|756.82|754.42|0
1648726200000|2022-03-31 11:30:00|757.12|754.72|757.12|754.72|757.31|754.91|757.12|754.72|0
1648726210000|2022-03-31 11:30:10|756.92|754.52|757.7|755.3|757.7|755.3|756.92|754.52|0
1648726220000|2022-03-31 11:30:20|756.92|754.52|757.89|755.49|757.89|755.49|756.73|754.33|0
1648726230000|2022-03-31 11:30:30|757.98|755.58|757.89|755.49|758.08|755.68|757.89|755.49|0
1648726240000|2022-03-31 11:30:40|758.08|755.68|757.89|755.49|758.08|755.68|757.89|755.49|0
1648726250000|2022-03-31 11:30:50|757.7|755.3|757.7|755.3|757.7|755.3|757.7|755.3|0
1648726260000|2022-03-31 11:31:00|757.5|755.1|757.7|755.3|757.7|755.3|757.5|755.1|0
1648726270000|2022-03-31 11:31:10|757.89|755.49|758.18|755.78|758.18|755.78|757.89|755.49|0
1648726280000|2022-03-31 11:31:20|758.08|755.68|758.28|755.88|758.28|755.88|758.08|755.68|0
1648726290000|2022-03-31 11:31:30|757.89|755.49|758.08|755.68|758.08|755.68|757.89|755.49|0
1648726300000|2022-03-31 11:31:40|757.89|755.49|757.89|755.49|758.08|755.68|757.89|755.49|0
1648726310000|2022-03-31 11:31:50|758.08|755.68|758.28|755.88|758.28|755.88|758.08|755.68|0
1648726320000|2022-03-31 11:32:00|758.08|755.68|758.08|755.68|758.08|755.68|758.08|755.68|0
1648726330000|2022-03-31 11:32:10|758.28|755.88|758.47|756.07|758.47|756.07|758.28|755.88|0
1648726340000|2022-03-31 11:32:20|758.28|755.88|758.28|755.88|758.28|755.88|758.28|755.88|0
1648726350000|2022-03-31 11:32:30|758.47|756.07|758.47|756.07|758.47|756.07|758.47|756.07|0
1648726360000|2022-03-31 11:32:40|758.66|756.26|758.66|756.26|758.66|756.26|758.66|756.26|0
1648726370000|2022-03-31 11:32:50|758.47|756.07|758.28|755.88|758.47|756.07|758.28|755.88|0
1648726380000|2022-03-31 11:33:00|758.47|756.07|758.47|756.07|758.47|756.07|758.47|756.07|0
1648726400000|2022-03-31 11:33:20|758.66|756.26|758.47|756.07|758.66|756.26|758.47|756.07|0
1648726410000|2022-03-31 11:33:30|758.28|755.88|758.28|755.88|758.28|755.88|758.28|755.88|0
1648726420000|2022-03-31 11:33:40|758.08|755.68|758.08|755.68|758.08|755.68|758.08|755.68|0
1648726430000|2022-03-31 11:33:50|757.89|755.49|757.89|755.49|757.89|755.49|757.89|755.49|0
1648726440000|2022-03-31 11:34:00|757.98|755.58|758.28|755.88|758.28|755.88|757.98|755.58|0
1648726450000|2022-03-31 11:34:10|758.08|755.68|758.08|755.68|758.08|755.68|758.08|755.68|0
1648726460000|2022-03-31 11:34:20|758.28|755.88|758.28|755.88|758.28|755.88|758.28|755.88|0
1648726470000|2022-03-31 11:34:30|758.08|755.68|757.98|755.58|758.17|755.77|757.98|755.58|0
1648726480000|2022-03-31 11:34:40|758.08|755.68|757.89|755.49|758.08|755.68|757.89|755.49|0
1648726500000|2022-03-31 11:35:00|757.5|755.1|757.69|755.29|757.69|755.29|757.5|755.1|0
1648726510000|2022-03-31 11:35:10|757.89|755.49|757.89|755.49|757.89|755.49|757.89|755.49|0
1648726520000|2022-03-31 11:35:20|757.69|755.29|757.69|755.29|757.69|755.29|757.69|755.29|0
1648726530000|2022-03-31 11:35:30|757.5|755.1|757.5|755.1|757.5|755.1|757.5|755.1|0
1648726540000|2022-03-31 11:35:40|757.59|755.19|757.89|755.49|757.89|755.49|757.59|755.19|0
1648726550000|2022-03-31 11:35:50|758.08|755.68|758.08|755.68|758.08|755.68|757.89|755.49|0
1648726570000|2022-03-31 11:36:10|757.89|755.49|758.08|755.68|758.08|755.68|757.89|755.49|0
1648726580000|2022-03-31 11:36:20|757.98|755.58|757.89|755.49|757.98|755.58|757.89|755.49|0
1648726590000|2022-03-31 11:36:30|758.08|755.68|758.08|755.68|758.08|755.68|758.08|755.68|0
1648726610000|2022-03-31 11:36:50|758.27|755.87|758.17|755.77|758.27|755.87|758.08|755.68|0
1648726620000|2022-03-31 11:37:00|758.27|755.87|758.27|755.87|758.27|755.87|758.27|755.87|0
1648726630000|2022-03-31 11:37:10|758.47|756.07|758.47|756.07|758.47|756.07|758.47|756.07|0
1648726640000|2022-03-31 11:37:20|758.27|755.87|758.27|755.87|758.27|755.87|758.27|755.87|0
1648726660000|2022-03-31 11:37:40|758.66|756.26|758.47|756.07|758.66|756.26|758.47|756.07|0
1648726670000|2022-03-31 11:37:50|758.66|756.26|758.66|756.26|758.66|756.26|758.66|756.26|0
1648726680000|2022-03-31 11:38:00|758.47|756.07|758.66|756.26|758.66|756.26|758.47|756.07|0
1648726690000|2022-03-31 11:38:10|758.47|756.07|759.24|756.84|759.24|756.84|758.47|756.07|0
1648726700000|2022-03-31 11:38:20|759.43|757.03|759.43|757.03|759.43|757.03|759.43|757.03|0
1648726730000|2022-03-31 11:38:50|759.63|757.23|759.63|757.23|759.72|757.32|759.63|757.23|0
1648726740000|2022-03-31 11:39:00|759.53|757.13|759.24|756.84|759.53|757.13|759.24|756.84|0
1648726750000|2022-03-31 11:39:10|759.14|756.74|759.14|756.74|759.14|756.74|759.14|756.74|0
1648726760000|2022-03-31 11:39:20|759.24|756.84|759.24|756.84|759.24|756.84|759.24|756.84|0
1648726780000|2022-03-31 11:39:40|759.33|756.93|759.43|757.03|759.43|757.03|759.33|756.93|0
1648726790000|2022-03-31 11:39:50|759.24|756.84|759.24|756.84|759.24|756.84|759.24|756.84|0
1648726800000|2022-03-31 11:40:00|759.43|757.03|759.43|757.03|759.43|757.03|759.24|756.84|0
1648726820000|2022-03-31 11:40:20|759.63|757.23|759.24|756.84|759.63|757.23|759.24|756.84|0
1648726840000|2022-03-31 11:40:40|759.43|757.03|759.43|757.03|759.43|757.03|759.24|756.84|0
1648726850000|2022-03-31 11:40:50|759.24|756.84|759.05|756.65|759.24|756.84|759.05|756.65|0
1648726860000|2022-03-31 11:41:00|759.14|756.74|759.05|756.65|759.14|756.74|758.85|756.45|0
1648726870000|2022-03-31 11:41:10|759.24|756.84|759.05|756.65|759.33|756.93|759.05|756.65|0
1648726890000|2022-03-31 11:41:30|758.56|756.16|758.85|756.45|758.85|756.45|758.56|756.16|0
1648726900000|2022-03-31 11:41:40|759.05|756.65|759.24|756.84|759.24|756.84|759.05|756.65|0
1648726910000|2022-03-31 11:41:50|759.43|757.03|759.05|756.65|759.43|757.03|759.05|756.65|0
1648726930000|2022-03-31 11:42:10|759.63|757.23|759.43|757.03|759.63|757.23|759.43|757.03|0
1648726940000|2022-03-31 11:42:20|759.63|757.23|759.63|757.23|759.82|757.42|759.63|757.23|0
1648726950000|2022-03-31 11:42:30|759.82|757.42|759.63|757.23|759.82|757.42|759.63|757.23|0
1648726960000|2022-03-31 11:42:40|759.82|757.42|760.21|757.81|760.21|757.81|759.82|757.42|0
1648726970000|2022-03-31 11:42:50|760.3|757.9|760.4|758|760.4|758|760.3|757.9|0
1648726980000|2022-03-31 11:43:00|760.21|757.81|760.4|758|760.4|758|760.01|757.61|0
1648726990000|2022-03-31 11:43:10|760.21|757.81|760.3|757.9|760.3|757.9|760.21|757.81|0
1648727000000|2022-03-31 11:43:20|760.4|758|760.4|758|760.4|758|760.21|757.81|0
1648727010000|2022-03-31 11:43:30|760.21|757.81|760.4|758|760.4|758|760.21|757.81|0
1648727020000|2022-03-31 11:43:40|760.49|758.09|760.49|758.09|760.49|758.09|760.4|758|0
1648727030000|2022-03-31 11:43:50|760.4|758|760.4|758|760.59|758.19|760.4|758|0
1648727040000|2022-03-31 11:44:00|760.3|757.9|760.59|758.19|760.59|758.19|760.3|757.9|0
1648727050000|2022-03-31 11:44:10|760.79|758.39|760.88|758.48|760.88|758.48|760.79|758.39|0
1648727060000|2022-03-31 11:44:20|760.98|758.58|760.79|758.39|760.98|758.58|760.79|758.39|0
1648727070000|2022-03-31 11:44:30|760.88|758.48|760.79|758.39|760.88|758.48|760.79|758.39|0
1648727080000|2022-03-31 11:44:40|760.98|758.58|760.98|758.58|760.98|758.58|760.98|758.58|0
1648727090000|2022-03-31 11:44:50|760.79|758.39|760.79|758.39|760.79|758.39|760.79|758.39|0
1648727100000|2022-03-31 11:45:00|761.07|758.67|760.98|758.58|761.07|758.67|760.98|758.58|0
1648727110000|2022-03-31 11:45:10|761.07|758.67|760.98|758.58|761.07|758.67|760.98|758.58|0
1648727120000|2022-03-31 11:45:20|760.79|758.39|760.79|758.39|760.79|758.39|760.79|758.39|0
1648727130000|2022-03-31 11:45:30|760.88|758.48|760.88|758.48|760.88|758.48|760.88|758.48|0
1648727140000|2022-03-31 11:45:40|760.79|758.39|760.79|758.39|760.79|758.39|760.79|758.39|0
1648727150000|2022-03-31 11:45:50|760.98|758.58|760.98|758.58|760.98|758.58|760.98|758.58|0
1648727160000|2022-03-31 11:46:00|761.07|758.67|761.07|758.67|761.07|758.67|761.07|758.67|0
1648727170000|2022-03-31 11:46:10|761.17|758.77|761.17|758.77|761.17|758.77|761.17|758.77|0
1648727180000|2022-03-31 11:46:20|760.98|758.58|761.17|758.77|761.37|758.97|760.98|758.58|0
1648727260000|2022-03-31 11:47:40|761.37|758.97|761.37|758.97|761.37|758.97|761.37|758.97|0
1648727270000|2022-03-31 11:47:50|761.17|758.77|761.17|758.77|761.17|758.77|761.17|758.77|0
1648727280000|2022-03-31 11:48:00|761.37|758.97|761.37|758.97|761.37|758.97|761.37|758.97|0
1648727290000|2022-03-31 11:48:10|761.17|758.77|761.37|758.97|761.37|758.97|761.17|758.77|0
1648727330000|2022-03-31 11:48:50|761.95|759.55|762.14|759.74|762.14|759.74|761.95|759.55|0
1648727340000|2022-03-31 11:49:00|761.95|759.55|761.75|759.35|761.95|759.55|761.75|759.35|0
1648727350000|2022-03-31 11:49:10|761.85|759.45|761.95|759.55|761.95|759.55|761.85|759.45|0
1648727370000|2022-03-31 11:49:30|762.14|759.74|762.14|759.74|762.14|759.74|762.14|759.74|0
1648727380000|2022-03-31 11:49:40|761.95|759.55|761.95|759.55|762.14|759.74|761.95|759.55|0
1648727390000|2022-03-31 11:49:50|762.14|759.74|762.04|759.64|762.14|759.74|761.95|759.55|0
1648727400000|2022-03-31 11:50:00|761.95|759.55|761.75|759.35|761.95|759.55|761.75|759.35|0
1648727440000|2022-03-31 11:50:40|761.56|759.16|761.56|759.16|761.56|759.16|761.56|759.16|0
1648727450000|2022-03-31 11:50:50|761.37|758.97|761.37|758.97|761.37|758.97|761.37|758.97|0
1648727510000|2022-03-31 11:51:50|761.17|758.77|761.17|758.77|761.17|758.77|761.17|758.77|0
1648727520000|2022-03-31 11:52:00|761.37|758.97|761.17|758.77|761.37|758.97|761.17|758.77|0
1648727530000|2022-03-31 11:52:10|761.37|758.97|761.37|758.97|761.37|758.97|761.37|758.97|0
1648727540000|2022-03-31 11:52:20|761.17|758.77|761.17|758.77|761.17|758.77|761.17|758.77|0
1648727550000|2022-03-31 11:52:30|760.98|758.58|760.98|758.58|760.98|758.58|760.98|758.58|0
1648727570000|2022-03-31 11:52:50|761.17|758.77|761.17|758.77|761.17|758.77|761.17|758.77|0
1648727580000|2022-03-31 11:53:00|760.98|758.58|760.98|758.58|760.98|758.58|760.98|758.58|0
1648727590000|2022-03-31 11:53:10|761.17|758.77|761.26|758.86|761.26|758.86|761.17|758.77|0
1648727600000|2022-03-31 11:53:20|761.37|758.97|761.17|758.77|761.37|758.97|761.17|758.77|0
1648727620000|2022-03-31 11:53:40|761.26|758.86|761.26|758.86|761.26|758.86|761.26|758.86|0
1648727630000|2022-03-31 11:53:50|761.37|758.97|761.56|759.16|761.56|759.16|761.36|758.96|0
1648727640000|2022-03-31 11:54:00|761.36|758.96|761.26|758.86|761.36|758.96|761.26|758.86|0
1648727650000|2022-03-31 11:54:10|761.17|758.77|761.17|758.77|761.17|758.77|761.17|758.77|0
1648727660000|2022-03-31 11:54:20|760.98|758.58|760.98|758.58|760.98|758.58|760.98|758.58|0
1648727690000|2022-03-31 11:54:50|760.78|758.38|760.78|758.38|760.78|758.38|760.78|758.38|0
1648727700000|2022-03-31 11:55:00|760.98|758.58|760.98|758.58|760.98|758.58|760.98|758.58|0
1648727710000|2022-03-31 11:55:10|760.78|758.38|760.78|758.38|760.88|758.48|760.78|758.38|0
1648727770000|2022-03-31 11:56:10|760.98|758.58|761.17|758.77|761.17|758.77|760.98|758.58|0
1648727780000|2022-03-31 11:56:20|761.36|758.96|761.36|758.96|761.36|758.96|761.36|758.96|0
1648727790000|2022-03-31 11:56:30|761.56|759.16|761.46|759.06|761.56|759.16|761.36|758.96|0
1648727800000|2022-03-31 11:56:40|761.56|759.16|761.56|759.16|761.56|759.16|761.56|759.16|0
1648727810000|2022-03-31 11:56:50|761.46|759.06|761.46|759.06|761.46|759.06|761.46|759.06|0
1648727820000|2022-03-31 11:57:00|761.56|759.16|761.75|759.35|761.75|759.35|761.56|759.16|0
1648727830000|2022-03-31 11:57:10|761.56|759.16|761.75|759.35|761.75|759.35|761.56|759.16|0
1648727840000|2022-03-31 11:57:20|761.94|759.54|762.14|759.74|762.14|759.74|761.94|759.54|0
1648727850000|2022-03-31 11:57:30|762.04|759.64|762.14|759.74|762.14|759.74|761.94|759.54|0
1648727860000|2022-03-31 11:57:40|761.94|759.54|762.33|759.93|762.33|759.93|761.94|759.54|0
1648727880000|2022-03-31 11:58:00|762.14|759.74|762.14|759.74|762.33|759.93|762.14|759.74|0
1648727890000|2022-03-31 11:58:10|762.04|759.64|761.94|759.54|762.14|759.74|761.94|759.54|0
1648727900000|2022-03-31 11:58:20|761.75|759.35|761.75|759.35|761.75|759.35|761.75|759.35|0
1648727910000|2022-03-31 11:58:30|761.94|759.54|761.94|759.54|761.94|759.54|761.94|759.54|0
1648727920000|2022-03-31 11:58:40|761.84|759.44|761.75|759.35|761.84|759.44|761.75|759.35|0
1648727930000|2022-03-31 11:58:50|761.94|759.54|761.84|759.44|761.94|759.54|761.84|759.44|0
1648727940000|2022-03-31 11:59:00|761.75|759.35|762.14|759.74|762.14|759.74|761.75|759.35|0
1648727950000|2022-03-31 11:59:10|762.33|759.93|762.72|760.32|762.72|760.32|762.23|759.83|0
1648727970000|2022-03-31 11:59:30|762.91|760.51|762.91|760.51|762.91|760.51|762.91|760.51|0
1648727980000|2022-03-31 11:59:40|762.72|760.32|762.72|760.32|762.72|760.32|762.72|760.32|0
1648727990000|2022-03-31 11:59:50|762.33|759.93|762.33|759.93|762.42|760.02|762.33|759.93|0
1648728000000|2022-03-31 12:00:00|762.53|760.13|762.23|759.83|762.53|760.13|762.23|759.83|0
1648728010000|2022-03-31 12:00:10|762.33|759.93|762.33|759.93|762.33|759.93|762.33|759.93|0
1648728020000|2022-03-31 12:00:20|762.53|760.13|762.53|760.13|762.53|760.13|762.53|760.13|0
1648728030000|2022-03-31 12:00:30|762.42|760.02|762.53|760.13|762.53|760.13|762.42|760.02|0
1648728050000|2022-03-31 12:00:50|762.52|760.12|762.52|760.12|762.52|760.12|762.52|760.12|0
1648728060000|2022-03-31 12:01:00|762.42|760.02|762.42|760.02|762.42|760.02|762.42|760.02|0
1648728070000|2022-03-31 12:01:10|762.33|759.93|762.33|759.93|762.33|759.93|762.33|759.93|0
1648728080000|2022-03-31 12:01:20|762.42|760.02|762.52|760.12|762.52|760.12|762.42|760.02|0
1648728090000|2022-03-31 12:01:30|762.33|759.93|763.5|761.1|763.5|761.1|762.33|759.93|0
1648728100000|2022-03-31 12:01:40|762.91|760.51|762.52|760.12|762.91|760.51|762.42|760.02|0
1648728110000|2022-03-31 12:01:50|762.33|759.93|762.52|760.12|762.52|760.12|762.33|759.93|0
1648728120000|2022-03-31 12:02:00|762.72|760.32|762.72|760.32|762.72|760.32|762.72|760.32|0
1648728130000|2022-03-31 12:02:10|762.33|759.93|762.33|759.93|762.33|759.93|762.33|759.93|0
1648728150000|2022-03-31 12:02:30|762.52|760.12|762.33|759.93|762.52|760.12|762.33|759.93|0
1648728170000|2022-03-31 12:02:50|762.14|759.74|762.14|759.74|762.14|759.74|762.14|759.74|0
1648728180000|2022-03-31 12:03:00|761.94|759.54|761.94|759.54|762.14|759.74|761.94|759.54|0
1648728190000|2022-03-31 12:03:10|761.75|759.35|761.75|759.35|761.75|759.35|761.75|759.35|0
1648728200000|2022-03-31 12:03:20|761.84|759.44|761.94|759.54|762.04|759.64|761.84|759.44|0
1648728210000|2022-03-31 12:03:30|762.14|759.74|762.14|759.74|762.23|759.83|762.14|759.74|0
1648728240000|2022-03-31 12:04:00|761.94|759.54|761.94|759.54|761.94|759.54|761.94|759.54|0
1648728250000|2022-03-31 12:04:10|761.75|759.35|761.55|759.15|761.75|759.35|761.55|759.15|0
1648728260000|2022-03-31 12:04:20|761.75|759.35|761.94|759.54|761.94|759.54|761.75|759.35|0
1648728290000|2022-03-31 12:04:50|762.33|759.93|762.14|759.74|762.33|759.93|762.14|759.74|0
1648728300000|2022-03-31 12:05:00|762.33|759.93|762.23|759.83|762.33|759.93|762.23|759.83|0
1648728310000|2022-03-31 12:05:10|762.14|759.74|762.14|759.74|762.14|759.74|762.03|759.63|0
1648728320000|2022-03-31 12:05:20|762.33|759.93|762.33|759.93|762.33|759.93|762.33|759.93|0
1648728330000|2022-03-31 12:05:30|762.52|760.12|762.33|759.93|762.52|760.12|762.33|759.93|0
1648728340000|2022-03-31 12:05:40|762.52|760.12|762.52|760.12|762.52|760.12|762.52|760.12|0
1648728350000|2022-03-31 12:05:50|762.33|759.93|762.52|760.12|762.52|760.12|762.33|759.93|0
1648728360000|2022-03-31 12:06:00|762.42|760.02|762.42|760.02|762.42|760.02|762.42|760.02|0
1648728370000|2022-03-31 12:06:10|762.33|759.93|762.33|759.93|762.52|760.12|762.33|759.93|0
1648728380000|2022-03-31 12:06:20|762.23|759.83|762.33|759.93|762.33|759.93|762.23|759.83|0
1648728400000|2022-03-31 12:06:40|762.42|760.02|762.42|760.02|762.42|760.02|762.42|760.02|0
1648728410000|2022-03-31 12:06:50|762.52|760.12|762.52|760.12|762.52|760.12|762.42|760.02|0
1648728420000|2022-03-31 12:07:00|762.42|760.02|762.42|760.02|762.42|760.02|762.42|760.02|0
1648728430000|2022-03-31 12:07:10|762.52|760.12|762.72|760.32|762.72|760.32|762.52|760.12|0
1648728460000|2022-03-31 12:07:40|762.33|759.93|762.13|759.73|762.33|759.93|762.13|759.73|0
1648728470000|2022-03-31 12:07:50|762.23|759.83|762.72|760.32|762.72|760.32|762.23|759.83|0
1648728480000|2022-03-31 12:08:00|762.91|760.51|762.91|760.51|762.91|760.51|762.91|760.51|0
1648728490000|2022-03-31 12:08:10|763.1|760.7|763.1|760.7|763.1|760.7|762.91|760.51|0
1648728510000|2022-03-31 12:08:30|763.3|760.9|763.88|761.48|763.88|761.48|763.3|760.9|0
1648728520000|2022-03-31 12:08:40|764.07|761.67|764.07|761.67|764.07|761.67|764.07|761.67|0
1648728530000|2022-03-31 12:08:50|763.69|761.29|763.69|761.29|763.69|761.29|763.49|761.09|0
1648728540000|2022-03-31 12:09:00|763.49|761.09|763.49|761.09|763.49|761.09|763.49|761.09|0
1648728550000|2022-03-31 12:09:10|763.1|760.7|763.3|760.9|763.3|760.9|763.1|760.7|0
1648728560000|2022-03-31 12:09:20|763.2|760.8|763.2|760.8|763.2|760.8|763.2|760.8|0
1648728570000|2022-03-31 12:09:30|763.3|760.9|763.49|761.09|763.49|761.09|763.3|760.9|0
1648728580000|2022-03-31 12:09:40|763.3|760.9|763.1|760.7|763.3|760.9|763.1|760.7|0
1648728590000|2022-03-31 12:09:50|763.3|760.9|763.3|760.9|763.3|760.9|763.3|760.9|0
1648728600000|2022-03-31 12:10:00|763.49|761.09|763.3|760.9|763.49|761.09|763.3|760.9|0
1648728610000|2022-03-31 12:10:10|763.1|760.7|763.1|760.7|763.1|760.7|763.1|760.7|0
1648728620000|2022-03-31 12:10:20|762.91|760.51|762.91|760.51|762.91|760.51|762.91|760.51|0
1648728630000|2022-03-31 12:10:30|763.1|760.7|762.91|760.51|763.1|760.7|762.91|760.51|0
1648728640000|2022-03-31 12:10:40|763|760.6|763.1|760.7|763.1|760.7|763|760.6|0
1648728650000|2022-03-31 12:10:50|763.3|760.9|763.3|760.9|763.3|760.9|763.3|760.9|0
1648728660000|2022-03-31 12:11:00|763.1|760.7|763.2|760.8|763.2|760.8|763.1|760.7|0
1648728670000|2022-03-31 12:11:10|763.1|760.7|763.3|760.9|763.3|760.9|763.1|760.7|0
1648728680000|2022-03-31 12:11:20|763.1|760.7|763.2|760.8|763.2|760.8|763.1|760.7|0
1648728690000|2022-03-31 12:11:30|763.1|760.7|762.91|760.51|763.1|760.7|762.91|760.51|0
1648728700000|2022-03-31 12:11:40|763.1|760.7|763.1|760.7|763.1|760.7|763.1|760.7|0
1648728710000|2022-03-31 12:11:50|763|760.6|763|760.6|763.1|760.7|763|760.6|0
1648728720000|2022-03-31 12:12:00|763.1|760.7|763.3|760.9|763.3|760.9|763.1|760.7|0
1648728730000|2022-03-31 12:12:10|763.1|760.7|763.1|760.7|763.1|760.7|763.1|760.7|0
1648728740000|2022-03-31 12:12:20|763.2|760.8|763.2|760.8|763.2|760.8|763.2|760.8|0
1648728750000|2022-03-31 12:12:30|763.3|760.9|763.3|760.9|763.3|760.9|763.3|760.9|0
1648728770000|2022-03-31 12:12:50|763.49|761.09|763.49|761.09|763.49|761.09|763.49|761.09|0
1648728780000|2022-03-31 12:13:00|763.3|760.9|763.3|760.9|763.3|760.9|763.3|760.9|0
1648728790000|2022-03-31 12:13:10|763.39|760.99|763.3|760.9|763.39|760.99|763.3|760.9|0
1648728810000|2022-03-31 12:13:30|763.49|761.09|763.3|760.9|763.49|761.09|763.3|760.9|0
1648728820000|2022-03-31 12:13:40|763.39|760.99|763.39|760.99|763.39|760.99|763.3|760.9|0
1648728830000|2022-03-31 12:13:50|763.3|760.9|763.49|761.09|763.49|761.09|763.3|760.9|0
1648728840000|2022-03-31 12:14:00|763.39|760.99|763.49|761.09|763.49|761.09|763.39|760.99|0
1648728870000|2022-03-31 12:14:30|763.1|760.7|763.1|760.7|763.1|760.7|763.1|760.7|0
1648728880000|2022-03-31 12:14:40|763.29|760.89|763.39|760.99|763.39|760.99|763.29|760.89|0
1648728890000|2022-03-31 12:14:50|763.29|760.89|763.1|760.7|763.29|760.89|763.1|760.7|0
1648728900000|2022-03-31 12:15:00|763.29|760.89|763.1|760.7|763.29|760.89|763.1|760.7|0
1648728910000|2022-03-31 12:15:10|763.29|760.89|763.1|760.7|763.29|760.89|763.1|760.7|0
1648728940000|2022-03-31 12:15:40|762.91|760.51|762.71|760.31|762.91|760.51|762.71|760.31|0
1648728960000|2022-03-31 12:16:00|762.52|760.12|762.52|760.12|762.52|760.12|762.52|760.12|0
1648728970000|2022-03-31 12:16:10|762.71|760.31|762.71|760.31|762.71|760.31|762.71|760.31|0
1648728980000|2022-03-31 12:16:20|762.91|760.51|762.91|760.51|762.91|760.51|762.91|760.51|0
1648728990000|2022-03-31 12:16:30|762.61|760.21|762.52|760.12|762.61|760.21|762.52|760.12|0
1648729000000|2022-03-31 12:16:40|762.42|760.02|762.52|760.12|762.52|760.12|762.42|760.02|0
1648729010000|2022-03-31 12:16:50|762.32|759.92|762.32|759.92|762.32|759.92|762.32|759.92|0
1648729020000|2022-03-31 12:17:00|762.42|760.02|762.52|760.12|762.52|760.12|762.32|759.92|0
1648729050000|2022-03-31 12:17:30|762.71|760.31|762.61|760.21|762.71|760.31|762.61|760.21|0
1648729060000|2022-03-31 12:17:40|762.71|760.31|762.32|759.92|762.71|760.31|762.32|759.92|0
1648729070000|2022-03-31 12:17:50|762.52|760.12|762.52|760.12|762.52|760.12|762.52|760.12|0
1648729080000|2022-03-31 12:18:00|762.71|760.31|762.52|760.12|762.71|760.31|762.52|760.12|0
1648729100000|2022-03-31 12:18:20|762.32|759.92|762.13|759.73|762.32|759.92|762.13|759.73|0
1648729110000|2022-03-31 12:18:30|762.32|759.92|762.32|759.92|762.32|759.92|762.32|759.92|0
1648729120000|2022-03-31 12:18:40|762.22|759.82|762.32|759.92|762.32|759.92|762.22|759.82|0
1648729130000|2022-03-31 12:18:50|762.13|759.73|762.13|759.73|762.13|759.73|762.13|759.73|0
1648729140000|2022-03-31 12:19:00|762.32|759.92|762.32|759.92|762.32|759.92|762.13|759.73|0
1648729160000|2022-03-31 12:19:20|762.13|759.73|762.13|759.73|762.32|759.92|761.94|759.54|0
1648729170000|2022-03-31 12:19:30|761.94|759.54|761.94|759.54|761.94|759.54|761.94|759.54|0
1648729180000|2022-03-31 12:19:40|762.13|759.73|762.13|759.73|762.13|759.73|762.13|759.73|0
1648729210000|2022-03-31 12:20:10|762.32|759.92|762.32|759.92|762.32|759.92|762.32|759.92|0
1648729230000|2022-03-31 12:20:30|762.13|759.73|761.94|759.54|762.13|759.73|761.94|759.54|0
1648729240000|2022-03-31 12:20:40|761.74|759.34|761.74|759.34|761.74|759.34|761.74|759.34|0
1648729250000|2022-03-31 12:20:50|761.94|759.54|761.94|759.54|761.94|759.54|761.74|759.34|0
1648729260000|2022-03-31 12:21:00|761.74|759.34|761.94|759.54|761.94|759.54|761.74|759.34|0
1648729270000|2022-03-31 12:21:10|761.74|759.34|761.83|759.43|761.94|759.54|761.74|759.34|0
1648729280000|2022-03-31 12:21:20|761.74|759.34|761.94|759.54|761.94|759.54|761.74|759.34|0
1648729290000|2022-03-31 12:21:30|762.13|759.73|761.94|759.54|762.13|759.73|761.94|759.54|0
1648729300000|2022-03-31 12:21:40|762.03|759.63|761.83|759.43|762.03|759.63|761.83|759.43|0
1648729310000|2022-03-31 12:21:50|761.93|759.53|761.93|759.53|761.93|759.53|761.93|759.53|0
1648729320000|2022-03-31 12:22:00|761.83|759.43|761.74|759.34|761.83|759.43|761.74|759.34|0
1648729340000|2022-03-31 12:22:20|761.93|759.53|761.74|759.34|761.93|759.53|761.74|759.34|0
1648729350000|2022-03-31 12:22:30|761.55|759.15|761.55|759.15|761.55|759.15|761.55|759.15|0
1648729360000|2022-03-31 12:22:40|761.35|758.95|761.55|759.15|761.55|759.15|761.35|758.95|0
1648729370000|2022-03-31 12:22:50|761.35|758.95|761.74|759.34|761.74|759.34|761.35|758.95|0
1648729380000|2022-03-31 12:23:00|761.83|759.43|761.74|759.34|761.83|759.43|761.74|759.34|0
1648729390000|2022-03-31 12:23:10|761.93|759.53|761.93|759.53|761.93|759.53|761.93|759.53|0
1648729400000|2022-03-31 12:23:20|762.32|759.92|762.32|759.92|762.52|760.12|762.32|759.92|0
1648729410000|2022-03-31 12:23:30|762.52|760.12|762.52|760.12|762.52|760.12|762.52|760.12|0
1648729420000|2022-03-31 12:23:40|762.32|759.92|762.32|759.92|762.32|759.92|762.32|759.92|0
1648729430000|2022-03-31 12:23:50|762.22|759.82|762.22|759.82|762.22|759.82|762.22|759.82|0
1648729440000|2022-03-31 12:24:00|762.32|759.92|762.71|760.31|762.71|760.31|762.32|759.92|0
1648729450000|2022-03-31 12:24:10|762.52|760.12|762.52|760.12|762.52|760.12|762.52|760.12|0
1648729500000|2022-03-31 12:25:00|762.71|760.31|762.71|760.31|762.8|760.4|762.71|760.31|0
1648729530000|2022-03-31 12:25:30|762.9|760.5|763.1|760.7|763.1|760.7|762.71|760.31|0
1648729540000|2022-03-31 12:25:40|763.29|760.89|763.29|760.89|763.29|760.89|763.29|760.89|0
1648729560000|2022-03-31 12:26:00|763.1|760.7|763.29|760.89|763.29|760.89|763.1|760.7|0
1648729570000|2022-03-31 12:26:10|763.19|760.79|763.1|760.7|763.19|760.79|763.1|760.7|0
1648729580000|2022-03-31 12:26:20|763.29|760.89|763.29|760.89|763.29|760.89|763.29|760.89|0
1648729620000|2022-03-31 12:27:00|763|760.6|763|760.6|763|760.6|763|760.6|0
1648729630000|2022-03-31 12:27:10|762.9|760.5|762.71|760.31|762.9|760.5|762.71|760.31|0
1648729650000|2022-03-31 12:27:30|762.51|760.11|762.51|760.11|762.51|760.11|762.51|760.11|0
1648729660000|2022-03-31 12:27:40|762.71|760.31|762.71|760.31|762.71|760.31|762.71|760.31|0
1648729670000|2022-03-31 12:27:50|762.51|760.11|762.32|759.92|762.51|760.11|762.32|759.92|0
1648729680000|2022-03-31 12:28:00|762.51|760.11|762.32|759.92|762.51|760.11|762.32|759.92|0
1648729690000|2022-03-31 12:28:10|762.51|760.11|762.51|760.11|762.51|760.11|762.51|760.11|0
1648729700000|2022-03-31 12:28:20|762.32|759.92|762.41|760.01|762.41|760.01|762.32|759.92|0
1648729710000|2022-03-31 12:28:30|762.32|759.92|762.51|760.11|762.51|760.11|762.32|759.92|0
1648729730000|2022-03-31 12:28:50|762.71|760.31|762.9|760.5|762.9|760.5|762.71|760.31|0
1648729740000|2022-03-31 12:29:00|762.71|760.31|762.8|760.4|762.8|760.4|762.71|760.31|0
1648729750000|2022-03-31 12:29:10|762.71|760.31|762.61|760.21|762.8|760.4|762.61|760.21|0
1648729760000|2022-03-31 12:29:20|762.71|760.31|762.51|760.11|762.71|760.31|762.51|760.11|0
1648729770000|2022-03-31 12:29:30|762.61|760.21|762.71|760.31|762.71|760.31|762.61|760.21|0
1648729780000|2022-03-31 12:29:40|762.9|760.5|762.9|760.5|762.9|760.5|762.9|760.5|0
1648729810000|2022-03-31 12:30:10|762.32|759.92|762.41|760.01|762.41|760.01|762.13|759.73|0
1648729820000|2022-03-31 12:30:20|762.22|759.82|762.32|759.92|762.32|759.92|762.22|759.82|0
1648729830000|2022-03-31 12:30:30|762.13|759.73|762.13|759.73|762.13|759.73|762.13|759.73|0
1648729840000|2022-03-31 12:30:40|762.02|759.62|761.74|759.34|762.02|759.62|761.54|759.14|0
1648729850000|2022-03-31 12:30:50|762.32|759.92|763.09|760.69|763.09|760.69|762.32|759.92|0
1648729860000|2022-03-31 12:31:00|763.29|760.89|763.87|761.47|763.87|761.47|763.29|760.89|0
1648729870000|2022-03-31 12:31:10|765.42|763.02|765.9|763.5|765.9|763.5|765.42|763.02|0
1648729880000|2022-03-31 12:31:20|766.01|763.61|764.65|762.25|766.01|763.61|764.65|762.25|0
1648729890000|2022-03-31 12:31:30|764.84|762.44|765.03|762.63|765.23|762.83|764.84|762.44|0
1648729900000|2022-03-31 12:31:40|764.65|762.25|764.45|762.05|764.65|762.25|764.45|762.05|0
1648729910000|2022-03-31 12:31:50|764.35|761.95|764.45|762.05|764.45|762.05|764.35|761.95|0
1648729920000|2022-03-31 12:32:00|765.03|762.63|765.03|762.63|765.03|762.63|765.03|762.63|0
1648729930000|2022-03-31 12:32:10|764.84|762.44|765.03|762.63|765.03|762.63|764.84|762.44|0
1648729940000|2022-03-31 12:32:20|764.74|762.34|764.84|762.44|765.03|762.63|764.65|762.25|0
1648729950000|2022-03-31 12:32:30|764.93|762.53|764.74|762.34|764.93|762.53|764.65|762.25|0
1648729960000|2022-03-31 12:32:40|764.45|762.05|764.26|761.86|764.54|762.14|764.26|761.86|0
1648729970000|2022-03-31 12:32:50|764.45|762.05|764.26|761.86|764.65|762.25|764.26|761.86|0
1648729980000|2022-03-31 12:33:00|764.35|761.95|764.45|762.05|764.45|762.05|764.35|761.95|0
1648729990000|2022-03-31 12:33:10|764.65|762.25|764.26|761.86|764.65|762.25|764.26|761.86|0
1648730000000|2022-03-31 12:33:20|764.35|761.95|764.26|761.86|764.35|761.95|764.26|761.86|0
1648730010000|2022-03-31 12:33:30|764.06|761.66|763.87|761.47|764.06|761.66|763.87|761.47|0
1648730020000|2022-03-31 12:33:40|763.96|761.56|763.87|761.47|763.96|761.56|763.87|761.47|0
1648730030000|2022-03-31 12:33:50|763.77|761.37|763.87|761.47|763.87|761.47|763.68|761.28|0
1648730040000|2022-03-31 12:34:00|763.57|761.17|763.48|761.08|763.67|761.27|763.48|761.08|0
1648730050000|2022-03-31 12:34:10|763.29|760.89|763.29|760.89|763.29|760.89|763.29|760.89|0
1648730060000|2022-03-31 12:34:20|763.48|761.08|762.9|760.5|763.48|761.08|762.9|760.5|0
1648730070000|2022-03-31 12:34:30|762.71|760.31|762.32|759.92|762.71|760.31|762.32|759.92|0
1648730080000|2022-03-31 12:34:40|762.12|759.72|761.93|759.53|762.12|759.72|761.93|759.53|0
1648730090000|2022-03-31 12:34:50|761.74|759.34|761.93|759.53|761.93|759.53|761.74|759.34|0
1648730100000|2022-03-31 12:35:00|762.32|759.92|762.51|760.11|762.51|760.11|762.32|759.92|0
1648730110000|2022-03-31 12:35:10|762.7|760.3|762.7|760.3|762.7|760.3|762.7|760.3|0
1648730120000|2022-03-31 12:35:20|762.51|760.11|762.51|760.11|762.51|760.11|762.51|760.11|0
1648730130000|2022-03-31 12:35:30|762.7|760.3|762.7|760.3|762.7|760.3|762.7|760.3|0
1648730140000|2022-03-31 12:35:40|762.51|760.11|762.22|759.82|762.51|760.11|762.22|759.82|0
1648730150000|2022-03-31 12:35:50|762.12|759.72|762.12|759.72|762.12|759.72|762.12|759.72|0
1648730160000|2022-03-31 12:36:00|761.93|759.53|761.15|758.75|761.93|759.53|761.15|758.75|0
1648730170000|2022-03-31 12:36:10|760.77|758.37|759.8|757.4|760.77|758.37|759.8|757.4|0
1648730180000|2022-03-31 12:36:20|759.99|757.59|760.28|757.88|760.38|757.98|759.99|757.59|0
1648730190000|2022-03-31 12:36:30|759.99|757.59|759.6|757.2|759.99|757.59|759.6|757.2|0
1648730200000|2022-03-31 12:36:40|759.8|757.4|759.6|757.2|759.99|757.59|759.6|757.2|0
1648730210000|2022-03-31 12:36:50|759.8|757.4|759.7|757.3|759.8|757.4|759.6|757.2|0
1648730220000|2022-03-31 12:37:00|759.8|757.4|760.38|757.98|760.38|757.98|759.8|757.4|0
1648730230000|2022-03-31 12:37:10|759.99|757.59|760.57|758.17|760.57|758.17|759.99|757.59|0
1648730240000|2022-03-31 12:37:20|760.38|757.98|760.19|757.79|760.38|757.98|760.19|757.79|0
1648730250000|2022-03-31 12:37:30|760.18|757.78|760.38|757.98|760.38|757.98|760.18|757.78|0
1648730260000|2022-03-31 12:37:40|759.8|757.4|759.99|757.59|759.99|757.59|759.8|757.4|0
1648730270000|2022-03-31 12:37:50|760.18|757.78|760.18|757.78|760.18|757.78|759.99|757.59|0
1648730280000|2022-03-31 12:38:00|759.8|757.4|759.6|757.2|759.8|757.4|759.6|757.2|0
1648730290000|2022-03-31 12:38:10|759.99|757.59|760.18|757.78|760.18|757.78|759.99|757.59|0
1648730300000|2022-03-31 12:38:20|760.57|758.17|760.57|758.17|760.57|758.17|760.57|758.17|0
1648730330000|2022-03-31 12:38:50|760.77|758.37|760.77|758.37|760.77|758.37|760.77|758.37|0
1648730350000|2022-03-31 12:39:10|760.96|758.56|760.77|758.37|760.96|758.56|760.77|758.37|0
1648730360000|2022-03-31 12:39:20|760.96|758.56|760.96|758.56|760.96|758.56|760.77|758.37|0
1648730370000|2022-03-31 12:39:30|760.77|758.37|760.57|758.17|760.77|758.37|760.57|758.17|0
1648730380000|2022-03-31 12:39:40|760.77|758.37|760.96|758.56|760.96|758.56|760.77|758.37|0
1648730390000|2022-03-31 12:39:50|760.86|758.46|760.86|758.46|760.86|758.46|760.86|758.46|0
1648730400000|2022-03-31 12:40:00|760.96|758.56|760.96|758.56|760.96|758.56|760.77|758.37|0
1648730410000|2022-03-31 12:40:10|760.57|758.17|760.47|758.07|760.57|758.17|760.38|757.98|0
1648730420000|2022-03-31 12:40:20|760.57|758.17|760.38|757.98|760.57|758.17|760.38|757.98|0
1648730430000|2022-03-31 12:40:30|760.57|758.17|760.96|758.56|760.96|758.56|760.57|758.17|0
1648730440000|2022-03-31 12:40:40|760.76|758.36|760.76|758.36|760.76|758.36|760.76|758.36|0
1648730450000|2022-03-31 12:40:50|760.86|758.46|760.57|758.17|760.86|758.46|760.57|758.17|0
1648730460000|2022-03-31 12:41:00|760.76|758.36|760.57|758.17|760.76|758.36|760.57|758.17|0
1648730470000|2022-03-31 12:41:10|760.76|758.36|760.38|757.98|760.76|758.36|760.38|757.98|0
1648730480000|2022-03-31 12:41:20|760.18|757.78|760.18|757.78|760.18|757.78|760.18|757.78|0
1648730490000|2022-03-31 12:41:30|760.28|757.88|759.99|757.59|760.28|757.88|759.99|757.59|0
1648730500000|2022-03-31 12:41:40|760.08|757.68|760.18|757.78|760.18|757.78|760.08|757.68|0
1648730510000|2022-03-31 12:41:50|760.76|758.36|760.38|757.98|760.76|758.36|760.38|757.98|0
1648730520000|2022-03-31 12:42:00|760.28|757.88|760.28|757.88|760.28|757.88|760.18|757.78|0
1648730530000|2022-03-31 12:42:10|760.18|757.78|759.99|757.59|760.28|757.88|759.99|757.59|0
1648730540000|2022-03-31 12:42:20|760.38|757.98|760.38|757.98|760.38|757.98|760.38|757.98|0
1648730550000|2022-03-31 12:42:30|760.18|757.78|760.18|757.78|760.18|757.78|760.18|757.78|0
1648730560000|2022-03-31 12:42:40|760.38|757.98|760.18|757.78|760.38|757.98|760.18|757.78|0
1648730580000|2022-03-31 12:43:00|760.38|757.98|760.38|757.98|760.38|757.98|760.38|757.98|0
1648730590000|2022-03-31 12:43:10|760.57|758.17|760.76|758.36|760.76|758.36|760.57|758.17|0
1648730600000|2022-03-31 12:43:20|760.57|758.17|760.38|757.98|760.57|758.17|760.38|757.98|0
1648730620000|2022-03-31 12:43:40|760.57|758.17|760.57|758.17|760.57|758.17|760.57|758.17|0
1648730640000|2022-03-31 12:44:00|760.86|758.46|760.96|758.56|760.96|758.56|760.76|758.36|0
1648730650000|2022-03-31 12:44:10|760.76|758.36|760.38|757.98|760.76|758.36|760.38|757.98|0
1648730660000|2022-03-31 12:44:20|760.18|757.78|760.38|757.98|760.47|758.07|760.18|757.78|0
1648730670000|2022-03-31 12:44:30|760.57|758.17|760.57|758.17|760.57|758.17|760.57|758.17|0
1648730680000|2022-03-31 12:44:40|760.76|758.36|760.57|758.17|760.76|758.36|760.57|758.17|0
1648730700000|2022-03-31 12:45:00|760.76|758.36|760.76|758.36|760.76|758.36|760.76|758.36|0
1648730710000|2022-03-31 12:45:10|760.38|757.98|760.38|757.98|760.38|757.98|760.38|757.98|0
1648730720000|2022-03-31 12:45:20|760.18|757.78|760.18|757.78|760.38|757.98|760.18|757.78|0
1648730730000|2022-03-31 12:45:30|760.38|757.98|760.38|757.98|760.38|757.98|760.18|757.78|0
1648730760000|2022-03-31 12:46:00|760.18|757.78|759.99|757.59|760.38|757.98|759.99|757.59|0
1648730770000|2022-03-31 12:46:10|759.6|757.2|759.6|757.2|759.6|757.2|759.6|757.2|0
1648730780000|2022-03-31 12:46:20|759.69|757.29|759.69|757.29|759.69|757.29|759.69|757.29|0
1648730790000|2022-03-31 12:46:30|759.79|757.39|759.41|757.01|759.79|757.39|759.41|757.01|0
1648730800000|2022-03-31 12:46:40|759.6|757.2|759.79|757.39|759.79|757.39|759.6|757.2|0
1648730810000|2022-03-31 12:46:50|759.6|757.2|759.41|757.01|759.6|757.2|759.41|757.01|0
1648730820000|2022-03-31 12:47:00|759.6|757.2|759.79|757.39|759.79|757.39|759.6|757.2|0
1648730830000|2022-03-31 12:47:10|759.6|757.2|759.41|757.01|759.6|757.2|759.41|757.01|0
1648730840000|2022-03-31 12:47:20|759.21|756.81|759.6|757.2|759.6|757.2|759.21|756.81|0
1648730850000|2022-03-31 12:47:30|759.79|757.39|759.99|757.59|759.99|757.59|759.79|757.39|0
1648730860000|2022-03-31 12:47:40|759.79|757.39|759.79|757.39|759.79|757.39|759.79|757.39|0
1648730870000|2022-03-31 12:47:50|759.6|757.2|759.79|757.39|759.79|757.39|759.6|757.2|0
1648730880000|2022-03-31 12:48:00|759.99|757.59|759.99|757.59|759.99|757.59|759.99|757.59|0
1648730910000|2022-03-31 12:48:30|759.89|757.49|759.99|757.59|759.99|757.59|759.79|757.39|0
1648730920000|2022-03-31 12:48:40|760.18|757.78|759.99|757.59|760.18|757.78|759.99|757.59|0
1648730930000|2022-03-31 12:48:50|760.18|757.78|760.18|757.78|760.18|757.78|760.18|757.78|0
1648730940000|2022-03-31 12:49:00|759.99|757.59|759.99|757.59|759.99|757.59|759.99|757.59|0
1648730960000|2022-03-31 12:49:20|760.18|757.78|759.99|757.59|760.18|757.78|759.99|757.59|0
1648730970000|2022-03-31 12:49:30|760.18|757.78|760.18|757.78|760.18|757.78|760.18|757.78|0
1648730980000|2022-03-31 12:49:40|759.99|757.59|759.99|757.59|760.18|757.78|759.99|757.59|0
1648730990000|2022-03-31 12:49:50|760.18|757.78|760.18|757.78|760.18|757.78|760.18|757.78|0
1648731000000|2022-03-31 12:50:00|759.99|757.59|760.18|757.78|760.18|757.78|759.99|757.59|0
1648731010000|2022-03-31 12:50:10|760.37|757.97|760.18|757.78|760.37|757.97|760.18|757.78|0
1648731020000|2022-03-31 12:50:20|760.37|757.97|760.37|757.97|760.47|758.07|760.37|757.97|0
1648731030000|2022-03-31 12:50:30|760.57|758.17|760.57|758.17|760.76|758.36|760.57|758.17|0
1648731050000|2022-03-31 12:50:50|760.37|757.97|760.37|757.97|760.37|757.97|760.37|757.97|0
1648731060000|2022-03-31 12:51:00|760.18|757.78|760.18|757.78|760.18|757.78|760.18|757.78|0
1648731070000|2022-03-31 12:51:10|759.99|757.59|759.99|757.59|759.99|757.59|759.99|757.59|0
1648731080000|2022-03-31 12:51:20|759.79|757.39|759.79|757.39|759.79|757.39|759.79|757.39|0
1648731090000|2022-03-31 12:51:30|759.99|757.59|759.99|757.59|759.99|757.59|759.99|757.59|0
1648731100000|2022-03-31 12:51:40|759.79|757.39|759.79|757.39|759.79|757.39|759.79|757.39|0
1648731120000|2022-03-31 12:52:00|759.69|757.29|759.6|757.2|759.69|757.29|759.6|757.2|0
1648731130000|2022-03-31 12:52:10|759.79|757.39|760.18|757.78|760.18|757.78|759.79|757.39|0
1648731160000|2022-03-31 12:52:40|760.37|757.97|760.18|757.78|760.37|757.97|760.18|757.78|0
1648731170000|2022-03-31 12:52:50|760.37|757.97|760.18|757.78|760.37|757.97|760.18|757.78|0
1648731180000|2022-03-31 12:53:00|760.08|757.68|760.08|757.68|760.08|757.68|760.08|757.68|0
1648731190000|2022-03-31 12:53:10|760.18|757.78|760.08|757.68|760.18|757.78|760.08|757.68|0
1648731200000|2022-03-31 12:53:20|759.98|757.58|760.18|757.78|760.18|757.78|759.98|757.58|0
1648731220000|2022-03-31 12:53:40|760.57|758.17|760.57|758.17|760.57|758.17|760.57|758.17|0
1648731240000|2022-03-31 12:54:00|759.98|757.58|759.98|757.58|759.98|757.58|759.98|757.58|0
1648731250000|2022-03-31 12:54:10|760.18|757.78|760.27|757.87|760.27|757.87|760.18|757.78|0
1648731260000|2022-03-31 12:54:20|760.18|757.78|760.18|757.78|760.18|757.78|760.18|757.78|0
1648731280000|2022-03-31 12:54:40|759.98|757.58|759.98|757.58|759.98|757.58|759.98|757.58|0
1648731290000|2022-03-31 12:54:50|759.88|757.48|759.79|757.39|759.98|757.58|759.79|757.39|0
1648731300000|2022-03-31 12:55:00|759.5|757.1|759.6|757.2|759.6|757.2|759.5|757.1|0
1648731330000|2022-03-31 12:55:30|759.79|757.39|759.79|757.39|759.79|757.39|759.69|757.29|0
1648731340000|2022-03-31 12:55:40|759.98|757.58|759.98|757.58|759.98|757.58|759.98|757.58|0
1648731350000|2022-03-31 12:55:50|760.37|757.97|760.46|758.06|760.46|758.06|760.27|757.87|0
1648731360000|2022-03-31 12:56:00|760.37|757.97|760.56|758.16|760.56|758.16|760.37|757.97|0
1648731370000|2022-03-31 12:56:10|760.66|758.26|760.76|758.36|760.76|758.36|760.66|758.26|0
1648731380000|2022-03-31 12:56:20|760.95|758.55|760.95|758.55|761.15|758.75|760.95|758.55|0
1648731390000|2022-03-31 12:56:30|761.15|758.75|761.34|758.94|761.34|758.94|761.15|758.75|0
1648731400000|2022-03-31 12:56:40|761.53|759.13|761.53|759.13|761.53|759.13|761.53|759.13|0
1648731410000|2022-03-31 12:56:50|761.34|758.94|761.53|759.13|761.53|759.13|761.34|758.94|0
1648731430000|2022-03-31 12:57:10|761.63|759.23|761.63|759.23|761.63|759.23|761.63|759.23|0
1648731440000|2022-03-31 12:57:20|761.73|759.33|761.53|759.13|761.73|759.33|761.53|759.13|0
1648731460000|2022-03-31 12:57:40|761.73|759.33|761.73|759.33|761.73|759.33|761.73|759.33|0
1648731470000|2022-03-31 12:57:50|761.92|759.52|761.92|759.52|761.92|759.52|761.92|759.52|0
1648731480000|2022-03-31 12:58:00|761.73|759.33|761.92|759.52|761.92|759.52|761.73|759.33|0
1648731490000|2022-03-31 12:58:10|762.11|759.71|762.11|759.71|762.11|759.71|762.11|759.71|0
1648731500000|2022-03-31 12:58:20|762.21|759.81|761.92|759.52|762.21|759.81|761.92|759.52|0
1648731530000|2022-03-31 12:58:50|762.01|759.61|761.92|759.52|762.01|759.61|761.92|759.52|0
1648731560000|2022-03-31 12:59:20|762.31|759.91|762.11|759.71|762.31|759.91|762.11|759.71|0
1648731580000|2022-03-31 12:59:40|761.92|759.52|761.92|759.52|761.92|759.52|761.92|759.52|0
1648731590000|2022-03-31 12:59:50|761.73|759.33|761.53|759.13|761.73|759.33|761.53|759.13|0
1648731600000|2022-03-31 13:00:00|761.73|759.33|761.53|759.13|761.73|759.33|761.53|759.13|0
1648731610000|2022-03-31 13:00:10|761.43|759.03|761.34|758.94|761.43|759.03|761.34|758.94|0
1648731620000|2022-03-31 13:00:20|761.14|758.74|761.73|759.33|761.73|759.33|760.76|758.36|0
1648731630000|2022-03-31 13:00:30|761.92|759.52|761.73|759.33|761.92|759.52|761.73|759.33|0
1648731640000|2022-03-31 13:00:40|761.53|759.13|761.73|759.33|761.73|759.33|761.53|759.13|0
1648731650000|2022-03-31 13:00:50|761.92|759.52|762.11|759.71|762.11|759.71|761.92|759.52|0
1648731660000|2022-03-31 13:01:00|762.31|759.91|762.31|759.91|762.31|759.91|762.31|759.91|0
1648731670000|2022-03-31 13:01:10|762.11|759.71|762.11|759.71|762.11|759.71|762.11|759.71|0
1648731680000|2022-03-31 13:01:20|762.31|759.91|762.31|759.91|762.31|759.91|762.31|759.91|0
1648731690000|2022-03-31 13:01:30|762.5|760.1|762.31|759.91|762.5|760.1|762.31|759.91|0
1648731700000|2022-03-31 13:01:40|762.11|759.71|762.11|759.71|762.11|759.71|762.11|759.71|0
1648731710000|2022-03-31 13:01:50|761.92|759.52|761.92|759.52|761.92|759.52|761.92|759.52|0
1648731730000|2022-03-31 13:02:10|762.11|759.71|762.31|759.91|762.31|759.91|762.11|759.71|0
1648731740000|2022-03-31 13:02:20|762.5|760.1|762.5|760.1|762.5|760.1|762.31|759.91|0
1648731750000|2022-03-31 13:02:30|762.11|759.71|761.92|759.52|762.11|759.71|761.92|759.52|0
1648731760000|2022-03-31 13:02:40|762.11|759.71|762.31|759.91|762.31|759.91|762.11|759.71|0
1648731770000|2022-03-31 13:02:50|762.11|759.71|762.11|759.71|762.11|759.71|762.11|759.71|0
1648731780000|2022-03-31 13:03:00|761.92|759.52|761.92|759.52|761.92|759.52|761.92|759.52|0
1648731790000|2022-03-31 13:03:10|762.11|759.71|761.92|759.52|762.11|759.71|761.92|759.52|0
1648731800000|2022-03-31 13:03:20|762.11|759.71|761.92|759.52|762.11|759.71|761.92|759.52|0
1648731810000|2022-03-31 13:03:30|761.72|759.32|762.11|759.71|762.11|759.71|761.72|759.32|0
1648731820000|2022-03-31 13:03:40|761.92|759.52|761.92|759.52|761.92|759.52|761.92|759.52|0
1648731830000|2022-03-31 13:03:50|762.31|759.91|762.31|759.91|762.31|759.91|762.31|759.91|0
1648731840000|2022-03-31 13:04:00|762.11|759.71|762.5|760.1|762.5|760.1|762.11|759.71|0
1648731850000|2022-03-31 13:04:10|762.31|759.91|762.5|760.1|762.5|760.1|762.31|759.91|0
1648731860000|2022-03-31 13:04:20|762.69|760.29|762.69|760.29|762.89|760.49|762.69|760.29|0
1648731870000|2022-03-31 13:04:30|762.89|760.49|762.5|760.1|762.89|760.49|762.5|760.1|0
1648731880000|2022-03-31 13:04:40|762.69|760.29|762.89|760.49|762.89|760.49|762.69|760.29|0
1648731890000|2022-03-31 13:04:50|762.69|760.29|762.69|760.29|762.69|760.29|762.69|760.29|0
1648731900000|2022-03-31 13:05:00|762.5|760.1|762.69|760.29|762.69|760.29|762.5|760.1|0
1648731910000|2022-03-31 13:05:10|762.89|760.49|762.89|760.49|762.89|760.49|762.89|760.49|0
1648731920000|2022-03-31 13:05:20|763.08|760.68|763.08|760.68|763.08|760.68|763.08|760.68|0
1648731930000|2022-03-31 13:05:30|763.27|760.87|763.27|760.87|763.27|760.87|763.08|760.68|0
1648731940000|2022-03-31 13:05:40|763.66|761.26|763.66|761.26|763.86|761.46|763.66|761.26|0
1648731950000|2022-03-31 13:05:50|763.27|760.87|763.27|760.87|763.27|760.87|763.27|760.87|0
1648731960000|2022-03-31 13:06:00|763.08|760.68|762.89|760.49|763.08|760.68|762.89|760.49|0
1648731970000|2022-03-31 13:06:10|762.98|760.58|762.89|760.49|762.98|760.58|762.69|760.29|0
1648731980000|2022-03-31 13:06:20|762.69|760.29|762.69|760.29|762.69|760.29|762.69|760.29|0
1648731990000|2022-03-31 13:06:30|762.5|760.1|762.69|760.29|762.69|760.29|762.5|760.1|0
1648732020000|2022-03-31 13:07:00|762.59|760.19|762.69|760.29|762.69|760.29|762.59|760.19|0
1648732030000|2022-03-31 13:07:10|762.5|760.1|762.5|760.1|762.5|760.1|762.3|759.9|0
1648732050000|2022-03-31 13:07:30|762.11|759.71|761.72|759.32|762.11|759.71|761.72|759.32|0
1648732060000|2022-03-31 13:07:40|761.92|759.52|761.72|759.32|761.92|759.52|761.53|759.13|0
1648732070000|2022-03-31 13:07:50|761.53|759.13|761.14|758.74|761.53|759.13|761.14|758.74|0
1648732090000|2022-03-31 13:08:10|761.33|758.93|760.95|758.55|761.33|758.93|760.95|758.55|0
1648732100000|2022-03-31 13:08:20|761.14|758.74|761.14|758.74|761.14|758.74|761.14|758.74|0
1648732110000|2022-03-31 13:08:30|761.33|758.93|761.53|759.13|761.53|759.13|761.33|758.93|0
1648732120000|2022-03-31 13:08:40|761.33|758.93|761.14|758.74|761.33|758.93|761.14|758.74|0
1648732130000|2022-03-31 13:08:50|761.33|758.93|761.14|758.74|761.33|758.93|761.14|758.74|0
1648732140000|2022-03-31 13:09:00|761.33|758.93|761.33|758.93|761.33|758.93|761.33|758.93|0
1648732150000|2022-03-31 13:09:10|761.14|758.74|761.33|758.93|761.33|758.93|761.14|758.74|0
1648732160000|2022-03-31 13:09:20|761.53|759.13|761.53|759.13|761.53|759.13|761.53|759.13|0
1648732170000|2022-03-31 13:09:30|761.33|758.93|761.33|758.93|761.33|758.93|761.33|758.93|0
1648732180000|2022-03-31 13:09:40|761.14|758.74|761.14|758.74|761.14|758.74|761.14|758.74|0
1648732200000|2022-03-31 13:10:00|761.33|758.93|761.33|758.93|761.43|759.03|761.33|758.93|0
1648732210000|2022-03-31 13:10:10|761.14|758.74|761.14|758.74|761.14|758.74|761.14|758.74|0
1648732220000|2022-03-31 13:10:20|760.95|758.55|760.95|758.55|760.95|758.55|760.95|758.55|0
1648732240000|2022-03-31 13:10:40|761.14|758.74|761.14|758.74|761.14|758.74|761.14|758.74|0
1648732250000|2022-03-31 13:10:50|761.33|758.93|760.95|758.55|761.33|758.93|760.95|758.55|0
1648732260000|2022-03-31 13:11:00|761.14|758.74|761.14|758.74|761.14|758.74|760.95|758.55|0
1648732270000|2022-03-31 13:11:10|760.95|758.55|760.56|758.16|760.95|758.55|760.56|758.16|0
1648732280000|2022-03-31 13:11:20|760.46|758.06|760.46|758.06|760.46|758.06|760.46|758.06|0
1648732290000|2022-03-31 13:11:30|760.56|758.16|760.56|758.16|760.56|758.16|760.36|757.96|0
1648732300000|2022-03-31 13:11:40|760.36|757.96|760.56|758.16|760.56|758.16|760.36|757.96|0
1648732320000|2022-03-31 13:12:00|760.36|757.96|759.78|757.38|760.36|757.96|759.78|757.38|0
1648732330000|2022-03-31 13:12:10|760.17|757.77|759.78|757.38|760.17|757.77|759.78|757.38|0
1648732340000|2022-03-31 13:12:20|759.59|757.19|759.4|757|759.59|757.19|759.4|757|0
1648732350000|2022-03-31 13:12:30|759.2|756.8|759.4|757|759.4|757|759.2|756.8|0
1648732360000|2022-03-31 13:12:40|759.2|756.8|759.01|756.61|759.2|756.8|758.82|756.42|0
1648732370000|2022-03-31 13:12:50|758.62|756.22|758.24|755.84|758.62|756.22|758.24|755.84|0
1648732380000|2022-03-31 13:13:00|758.04|755.64|757.65|755.25|758.04|755.64|757.65|755.25|0
1648732390000|2022-03-31 13:13:10|758.04|755.64|757.07|754.67|758.04|755.64|757.07|754.67|0
1648732400000|2022-03-31 13:13:20|757.65|755.25|757.85|755.45|757.85|755.45|757.65|755.25|0
1648732410000|2022-03-31 13:13:30|757.65|755.25|758.23|755.83|758.23|755.83|757.65|755.25|0
1648732420000|2022-03-31 13:13:40|758.33|755.93|758.33|755.93|758.33|755.93|758.33|755.93|0
1648732430000|2022-03-31 13:13:50|758.23|755.83|758.04|755.64|758.23|755.83|757.85|755.45|0
1648732440000|2022-03-31 13:14:00|758.23|755.83|758.43|756.03|758.62|756.22|758.23|755.83|0
1648732450000|2022-03-31 13:14:10|758.62|756.22|758.62|756.22|758.62|756.22|758.62|756.22|0
1648732460000|2022-03-31 13:14:20|758.43|756.03|759.01|756.61|759.01|756.61|758.43|756.03|0
1648732470000|2022-03-31 13:14:30|759.4|757|759.49|757.09|759.49|757.09|759.4|757|0
1648732480000|2022-03-31 13:14:40|759.4|757|759.59|757.19|759.59|757.19|759.4|757|0
1648732490000|2022-03-31 13:14:50|759.78|757.38|759.59|757.19|759.78|757.38|759.59|757.19|0
1648732500000|2022-03-31 13:15:00|759.98|757.58|760.17|757.77|760.17|757.77|759.78|757.38|0
1648732510000|2022-03-31 13:15:10|759.98|757.58|760.36|757.96|760.36|757.96|759.98|757.58|0
1648732520000|2022-03-31 13:15:20|759.78|757.38|759.2|756.8|759.78|757.38|759.2|756.8|0
1648732530000|2022-03-31 13:15:30|759.59|757.19|759.59|757.19|759.59|757.19|759.4|757|0
1648732540000|2022-03-31 13:15:40|759.4|757|759.39|756.99|759.59|757.19|759.39|756.99|0
1648732550000|2022-03-31 13:15:50|759.29|756.89|759.39|756.99|759.39|756.99|759.29|756.89|0
1648732560000|2022-03-31 13:16:00|759.01|756.61|758.81|756.41|759.01|756.61|758.62|756.22|0
1648732570000|2022-03-31 13:16:10|759.01|756.61|759.2|756.8|759.2|756.8|759.01|756.61|0
1648732580000|2022-03-31 13:16:20|759.01|756.61|759.01|756.61|759.2|756.8|759.01|756.61|0
1648732590000|2022-03-31 13:16:30|759.2|756.8|759.01|756.61|759.2|756.8|758.81|756.41|0
1648732600000|2022-03-31 13:16:40|758.81|756.41|758.43|756.03|758.81|756.41|758.23|755.83|0
1648732610000|2022-03-31 13:16:50|758.23|755.83|758.04|755.64|758.43|756.03|758.04|755.64|0
1648732620000|2022-03-31 13:17:00|758.23|755.83|758.62|756.22|758.62|756.22|758.23|755.83|0
1648732630000|2022-03-31 13:17:10|758.43|756.03|757.85|755.45|758.43|756.03|757.85|755.45|0
1648732640000|2022-03-31 13:17:20|758.04|755.64|757.85|755.45|758.04|755.64|757.85|755.45|0
1648732650000|2022-03-31 13:17:30|757.65|755.25|757.85|755.45|757.85|755.45|757.65|755.25|0
1648732660000|2022-03-31 13:17:40|757.27|754.87|757.27|754.87|757.27|754.87|757.27|754.87|0
1648732670000|2022-03-31 13:17:50|757.46|755.06|757.07|754.67|757.46|755.06|757.07|754.67|0
1648732680000|2022-03-31 13:18:00|757.27|754.87|757.46|755.06|757.46|755.06|757.27|754.87|0
1648732690000|2022-03-31 13:18:10|757.27|754.87|757.27|754.87|757.46|755.06|757.27|754.87|0
1648732700000|2022-03-31 13:18:20|757.46|755.06|757.46|755.06|757.46|755.06|757.46|755.06|0
1648732710000|2022-03-31 13:18:30|757.27|754.87|757.27|754.87|757.46|755.06|757.27|754.87|0
1648732720000|2022-03-31 13:18:40|757.07|754.67|757.07|754.67|757.27|754.87|757.07|754.67|0
1648732730000|2022-03-31 13:18:50|756.69|754.29|756.88|754.48|756.88|754.48|756.69|754.29|0
1648732740000|2022-03-31 13:19:00|757.07|754.67|757.07|754.67|757.07|754.67|757.07|754.67|0
1648732750000|2022-03-31 13:19:10|756.88|754.48|757.07|754.67|757.07|754.67|756.88|754.48|0
1648732760000|2022-03-31 13:19:20|757.27|754.87|757.07|754.67|757.27|754.87|757.07|754.67|0
1648732770000|2022-03-31 13:19:30|757.27|754.87|757.27|754.87|757.27|754.87|757.07|754.67|0
1648732780000|2022-03-31 13:19:40|757.46|755.06|757.46|755.06|757.46|755.06|757.46|755.06|0
1648732790000|2022-03-31 13:19:50|757.65|755.25|757.65|755.25|757.65|755.25|757.65|755.25|0
1648732800000|2022-03-31 13:20:00|758.43|756.03|758.81|756.41|758.81|756.41|758.04|755.64|0
1648732810000|2022-03-31 13:20:10|759.01|756.61|758.62|756.22|759.01|756.61|758.62|756.22|0
1648732820000|2022-03-31 13:20:20|758.23|755.83|758.23|755.83|758.23|755.83|758.23|755.83|0
1648732830000|2022-03-31 13:20:30|757.65|755.25|757.26|754.86|757.65|755.25|757.26|754.86|0
1648732840000|2022-03-31 13:20:40|757.07|754.67|757.07|754.67|757.07|754.67|757.07|754.67|0
1648732850000|2022-03-31 13:20:50|757.74|755.34|758.04|755.64|758.04|755.64|757.74|755.34|0
1648732860000|2022-03-31 13:21:00|757.74|755.34|757.46|755.06|757.84|755.44|757.36|754.96|0
1648732870000|2022-03-31 13:21:10|757.65|755.25|757.84|755.44|757.84|755.44|757.46|755.06|0
1648732880000|2022-03-31 13:21:20|757.55|755.15|757.65|755.25|757.65|755.25|757.46|755.06|0
1648732890000|2022-03-31 13:21:30|757.46|755.06|757.46|755.06|757.46|755.06|757.26|754.86|0
1648732900000|2022-03-31 13:21:40|758.04|755.64|758.04|755.64|758.23|755.83|758.04|755.64|0
1648732910000|2022-03-31 13:21:50|758.23|755.83|758.04|755.64|758.23|755.83|758.04|755.64|0
1648732920000|2022-03-31 13:22:00|758.23|755.83|758.04|755.64|758.23|755.83|758.04|755.64|0
1648732930000|2022-03-31 13:22:10|757.65|755.25|757.46|755.06|757.84|755.44|757.46|755.06|0
1648732940000|2022-03-31 13:22:20|757.65|755.25|757.65|755.25|757.65|755.25|757.65|755.25|0
1648732950000|2022-03-31 13:22:30|757.84|755.44|757.65|755.25|757.84|755.44|757.65|755.25|0
1648732960000|2022-03-31 13:22:40|757.84|755.44|757.65|755.25|757.84|755.44|757.65|755.25|0
1648732970000|2022-03-31 13:22:50|757.84|755.44|757.84|755.44|757.84|755.44|757.84|755.44|0
1648732980000|2022-03-31 13:23:00|758.04|755.64|757.84|755.44|758.04|755.64|757.84|755.44|0
1648732990000|2022-03-31 13:23:10|758.04|755.64|758.23|755.83|758.23|755.83|758.04|755.64|0
1648733000000|2022-03-31 13:23:20|758.42|756.02|758.62|756.22|758.62|756.22|758.42|756.02|0
1648733010000|2022-03-31 13:23:30|758.81|756.41|758.81|756.41|758.81|756.41|758.81|756.41|0
1648733020000|2022-03-31 13:23:40|758.62|756.22|758.62|756.22|758.62|756.22|758.62|756.22|0
1648733030000|2022-03-31 13:23:50|758.81|756.41|758.9|756.5|758.9|756.5|758.81|756.41|0
1648733040000|2022-03-31 13:24:00|758.81|756.41|759.2|756.8|759.2|756.8|758.81|756.41|0
1648733050000|2022-03-31 13:24:10|759.29|756.89|759.39|756.99|759.39|756.99|759.2|756.8|0
1648733060000|2022-03-31 13:24:20|759.59|757.19|759.2|756.8|759.59|757.19|759.2|756.8|0
1648733070000|2022-03-31 13:24:30|759.59|757.19|759.58|757.18|759.59|757.19|759.39|756.99|0
1648733090000|2022-03-31 13:24:50|759.39|756.99|759.58|757.18|759.58|757.18|759.39|756.99|0
1648733100000|2022-03-31 13:25:00|759.78|757.38|759.78|757.38|759.78|757.38|759.58|757.18|0
1648733120000|2022-03-31 13:25:20|759.58|757.18|759.68|757.28|759.78|757.38|759.58|757.18|0
1648733130000|2022-03-31 13:25:30|759.58|757.18|759.39|756.99|759.58|757.18|759.39|756.99|0
1648733150000|2022-03-31 13:25:50|759.58|757.18|759.58|757.18|759.58|757.18|759.58|757.18|0
1648733160000|2022-03-31 13:26:00|759.39|756.99|759.39|756.99|759.39|756.99|759.39|756.99|0
1648733170000|2022-03-31 13:26:10|759.48|757.08|759.2|756.8|759.48|757.08|759.2|756.8|0
1648733180000|2022-03-31 13:26:20|759.39|756.99|759.58|757.18|759.58|757.18|759.39|756.99|0
1648733190000|2022-03-31 13:26:30|759.78|757.38|759.78|757.38|759.78|757.38|759.58|757.18|0
1648733200000|2022-03-31 13:26:40|759.58|757.18|759.58|757.18|759.58|757.18|759.58|757.18|0
1648733210000|2022-03-31 13:26:50|759.68|757.28|759.58|757.18|759.78|757.38|759.58|757.18|0
1648733220000|2022-03-31 13:27:00|759.78|757.38|759.78|757.38|759.78|757.38|759.1|756.7|0
1648733230000|2022-03-31 13:27:10|759.58|757.18|759.78|757.38|759.78|757.38|759.58|757.18|0
1648733240000|2022-03-31 13:27:20|759.97|757.57|759.78|757.38|759.97|757.57|759.78|757.38|0
1648733250000|2022-03-31 13:27:30|759.58|757.18|758.62|756.22|759.58|757.18|758.62|756.22|0
1648733260000|2022-03-31 13:27:40|758.42|756.02|758.81|756.41|758.81|756.41|758.42|756.02|0
1648733270000|2022-03-31 13:27:50|758.42|756.02|758.23|755.83|758.81|756.41|758.23|755.83|0
1648733280000|2022-03-31 13:28:00|758.42|756.02|758.23|755.83|758.42|756.02|758.23|755.83|0
1648733290000|2022-03-31 13:28:10|758.04|755.64|758.42|756.02|758.42|756.02|758.04|755.64|0
1648733300000|2022-03-31 13:28:20|759|756.6|759|756.6|759|756.6|759|756.6|0
1648733310000|2022-03-31 13:28:30|758.81|756.41|758.42|756.02|758.81|756.41|758.42|756.02|0
1648733320000|2022-03-31 13:28:40|758.23|755.83|758.42|756.02|758.42|756.02|758.23|755.83|0
1648733330000|2022-03-31 13:28:50|758.62|756.22|758.42|756.02|758.62|756.22|758.42|756.02|0
1648733340000|2022-03-31 13:29:00|758.62|756.22|758.23|755.83|758.62|756.22|758.23|755.83|0
1648733350000|2022-03-31 13:29:10|758.03|755.63|758.03|755.63|758.13|755.73|758.03|755.63|0
1648733360000|2022-03-31 13:29:20|758.23|755.83|758.23|755.83|758.23|755.83|758.23|755.83|0
1648733370000|2022-03-31 13:29:30|758.03|755.63|758.23|755.83|758.23|755.83|758.03|755.63|0
1648733380000|2022-03-31 13:29:40|758.03|755.63|756.49|754.09|758.03|755.63|756.49|754.09|0
1648733390000|2022-03-31 13:29:50|755.91|753.51|755.52|753.12|755.91|753.51|755.52|753.12|0
1648733400000|2022-03-31 13:30:00|756.68|754.28|756.68|754.28|756.87|754.47|756.29|753.89|0
1648733410000|2022-03-31 13:30:10|756.29|753.89|756.29|753.89|756.68|754.28|756.1|753.7|0
1648733420000|2022-03-31 13:30:20|756.87|754.47|756.29|753.89|756.87|754.47|756.29|753.89|0
1648733430000|2022-03-31 13:30:30|756.1|753.7|756.49|754.09|756.49|754.09|755.71|753.31|0
1648733440000|2022-03-31 13:30:40|756.68|754.28|756.29|753.89|756.68|754.28|756.29|753.89|0
1648733450000|2022-03-31 13:30:50|755.91|753.51|755.71|753.31|756.1|753.7|755.71|753.31|0
1648733460000|2022-03-31 13:31:00|756|753.6|756.1|753.7|756.1|753.7|755.71|753.31|0
1648733470000|2022-03-31 13:31:10|755.33|752.93|755.33|752.93|755.71|753.31|755.33|752.93|0
1648733480000|2022-03-31 13:31:20|755.13|752.73|755.33|752.93|755.52|753.12|755.13|752.73|0
1648733490000|2022-03-31 13:31:30|756.1|753.7|755.71|753.31|756.1|753.7|755.71|753.31|0
1648733500000|2022-03-31 13:31:40|755.33|752.93|755.33|752.93|755.33|752.93|755.13|752.73|0
1648733510000|2022-03-31 13:31:50|755.71|753.31|756.1|753.7|756.1|753.7|755.13|752.73|0
1648733520000|2022-03-31 13:32:00|755.91|753.51|755.71|753.31|756.68|754.28|755.71|753.31|0
1648733530000|2022-03-31 13:32:10|756.29|753.89|755.91|753.51|756.49|754.09|755.91|753.51|0
1648733540000|2022-03-31 13:32:20|755.71|753.31|754.94|752.54|755.71|753.31|754.94|752.54|0
1648733550000|2022-03-31 13:32:30|754.75|752.35|754.94|752.54|755.13|752.73|754.75|752.35|0
1648733560000|2022-03-31 13:32:40|754.75|752.35|754.55|752.15|754.75|752.35|754.55|752.15|0
1648733570000|2022-03-31 13:32:50|754.75|752.35|754.94|752.54|754.94|752.54|754.55|752.15|0
1648733580000|2022-03-31 13:33:00|755.33|752.93|755.71|753.31|755.71|753.31|755.33|752.93|0
1648733590000|2022-03-31 13:33:10|755.81|753.41|755.03|752.63|755.81|753.41|755.03|752.63|0
1648733600000|2022-03-31 13:33:20|755.33|752.93|755.52|753.12|755.71|753.31|755.33|752.93|0
1648733610000|2022-03-31 13:33:30|755.71|753.31|755.71|753.31|755.71|753.31|755.71|753.31|0
1648733620000|2022-03-31 13:33:40|755.52|753.12|755.13|752.73|755.52|753.12|755.13|752.73|0
1648733630000|2022-03-31 13:33:50|754.94|752.54|755.33|752.93|755.33|752.93|754.94|752.54|0
1648733640000|2022-03-31 13:34:00|755.13|752.73|755.52|753.12|755.71|753.31|755.13|752.73|0
1648733650000|2022-03-31 13:34:10|755.13|752.73|754.75|752.35|755.13|752.73|754.75|752.35|0
1648733660000|2022-03-31 13:34:20|754.36|751.96|754.75|752.35|754.75|752.35|754.36|751.96|0
1648733670000|2022-03-31 13:34:30|754.94|752.54|754.55|752.15|754.94|752.54|754.55|752.15|0
1648733680000|2022-03-31 13:34:40|754.75|752.35|755.13|752.73|755.13|752.73|754.55|752.15|0
1648733690000|2022-03-31 13:34:50|755.33|752.93|754.75|752.35|755.33|752.93|754.75|752.35|0
1648733700000|2022-03-31 13:35:00|754.17|751.77|753.01|750.61|754.17|751.77|753.01|750.61|0
1648733710000|2022-03-31 13:35:10|752.72|750.32|752.82|750.42|752.82|750.42|752.33|749.93|0
1648733720000|2022-03-31 13:35:20|752.43|750.03|751.66|749.26|752.43|750.03|751.66|749.26|0
1648733730000|2022-03-31 13:35:30|751.85|749.45|752.24|749.84|752.24|749.84|751.85|749.45|0
1648733740000|2022-03-31 13:35:40|751.27|748.87|752.62|750.22|752.62|750.22|751.27|748.87|0
1648733750000|2022-03-31 13:35:50|752.43|750.03|751.66|749.26|752.43|750.03|751.66|749.26|0
1648733760000|2022-03-31 13:36:00|751.47|749.07|751.85|749.45|751.85|749.45|751.47|749.07|0
1648733770000|2022-03-31 13:36:10|751.47|749.07|751.85|749.45|751.85|749.45|751.47|749.07|0
1648733780000|2022-03-31 13:36:20|751.66|749.26|751.85|749.45|751.85|749.45|751.66|749.26|0
1648733790000|2022-03-31 13:36:30|751.66|749.26|751.85|749.45|751.85|749.45|751.47|749.07|0
1648733800000|2022-03-31 13:36:40|751.47|749.07|750.89|748.49|751.47|749.07|750.89|748.49|0
1648733810000|2022-03-31 13:36:50|750.5|748.1|750.89|748.49|750.89|748.49|750.5|748.1|0
1648733820000|2022-03-31 13:37:00|751.27|748.87|751.27|748.87|751.66|749.26|751.27|748.87|0
1648733830000|2022-03-31 13:37:10|751.66|749.26|751.85|749.45|751.85|749.45|751.66|749.26|0
1648733840000|2022-03-31 13:37:20|751.66|749.26|752.62|750.22|752.82|750.42|751.66|749.26|0
1648733850000|2022-03-31 13:37:30|752.43|750.03|752.04|749.64|752.43|750.03|752.04|749.64|0
1648733860000|2022-03-31 13:37:40|751.85|749.45|752.24|749.84|752.24|749.84|751.85|749.45|0
1648733870000|2022-03-31 13:37:50|752.04|749.64|752.43|750.03|752.43|750.03|752.04|749.64|0
1648733880000|2022-03-31 13:38:00|752.24|749.84|751.08|748.68|752.24|749.84|751.08|748.68|0
1648733890000|2022-03-31 13:38:10|750.89|748.49|749.73|747.33|750.89|748.49|749.73|747.33|0
1648733900000|2022-03-31 13:38:20|749.92|747.52|750.69|748.29|750.69|748.29|749.92|747.52|0
1648733910000|2022-03-31 13:38:30|750.89|748.49|751.27|748.87|751.85|749.45|750.89|748.49|0
1648733920000|2022-03-31 13:38:40|751.66|749.26|751.85|749.45|752.04|749.64|751.66|749.26|0
1648733930000|2022-03-31 13:38:50|752.04|749.64|752.24|749.84|752.24|749.84|752.04|749.64|0
1648733940000|2022-03-31 13:39:00|753.78|751.38|753.2|750.8|753.78|751.38|753.2|750.8|0
1648733950000|2022-03-31 13:39:10|753.39|750.99|753.01|750.61|753.39|750.99|752.81|750.41|0
1648733960000|2022-03-31 13:39:20|753.39|750.99|753.59|751.19|753.78|751.38|753.39|750.99|0
1648733970000|2022-03-31 13:39:30|753.97|751.57|753.78|751.38|753.97|751.57|753.2|750.8|0
1648733980000|2022-03-31 13:39:40|753.97|751.57|754.07|751.67|754.07|751.67|753.78|751.38|0
1648733990000|2022-03-31 13:39:50|753.59|751.19|754.36|751.96|754.36|751.96|753.59|751.19|0
1648734000000|2022-03-31 13:40:00|753.78|751.38|754.17|751.77|754.17|751.77|752.43|750.03|0
1648734010000|2022-03-31 13:40:10|753.97|751.57|753.78|751.38|754.17|751.77|753.78|751.38|0
1648734020000|2022-03-31 13:40:20|753.39|750.99|754.74|752.34|754.74|752.34|753.39|750.99|0
1648734030000|2022-03-31 13:40:30|754.55|752.15|754.74|752.34|754.94|752.54|754.55|752.15|0
1648734040000|2022-03-31 13:40:40|754.94|752.54|754.94|752.54|754.94|752.54|754.74|752.34|0
1648734050000|2022-03-31 13:40:50|754.74|752.34|753.2|750.8|754.74|752.34|753.2|750.8|0
1648734060000|2022-03-31 13:41:00|753.78|751.38|754.16|751.76|754.16|751.76|753.78|751.38|0
1648734070000|2022-03-31 13:41:10|754.36|751.96|754.36|751.96|754.55|752.15|754.36|751.96|0
1648734080000|2022-03-31 13:41:20|754.55|752.15|753.78|751.38|754.55|752.15|753.59|751.19|0
1648734090000|2022-03-31 13:41:30|753.01|750.61|752.91|750.51|753.2|750.8|752.91|750.51|0
1648734100000|2022-03-31 13:41:40|753.01|750.61|752.71|750.31|753.01|750.61|752.71|750.31|0
1648734110000|2022-03-31 13:41:50|752.81|750.41|752.23|749.83|752.81|750.41|752.23|749.83|0
1648734120000|2022-03-31 13:42:00|752.04|749.64|752.04|749.64|752.04|749.64|752.04|749.64|0
1648734130000|2022-03-31 13:42:10|751.85|749.45|751.85|749.45|752.04|749.64|751.85|749.45|0
1648734140000|2022-03-31 13:42:20|751.66|749.26|751.85|749.45|751.85|749.45|751.66|749.26|0
1648734150000|2022-03-31 13:42:30|751.08|748.68|751.85|749.45|751.85|749.45|751.08|748.68|0
1648734160000|2022-03-31 13:42:40|752.04|749.64|751.66|749.26|752.04|749.64|751.66|749.26|0
1648734170000|2022-03-31 13:42:50|751.17|748.77|751.08|748.68|751.27|748.87|751.08|748.68|0
1648734180000|2022-03-31 13:43:00|751.46|749.06|752.81|750.41|752.81|750.41|751.46|749.06|0
1648734190000|2022-03-31 13:43:10|753.01|750.61|752.81|750.41|753.01|750.61|752.43|750.03|0
1648734200000|2022-03-31 13:43:20|753.01|750.61|753.2|750.8|753.2|750.8|753.01|750.61|0
1648734210000|2022-03-31 13:43:30|753.01|750.61|753.01|750.61|753.01|750.61|752.81|750.41|0
1648734220000|2022-03-31 13:43:40|753.1|750.7|753.2|750.8|753.58|751.18|753.1|750.7|0
1648734230000|2022-03-31 13:43:50|752.81|750.41|752.04|749.64|752.81|750.41|752.04|749.64|0
1648734240000|2022-03-31 13:44:00|751.66|749.26|751.46|749.06|751.66|749.26|751.08|748.68|0
1648734250000|2022-03-31 13:44:10|751.56|749.16|752.23|749.83|752.23|749.83|751.56|749.16|0
1648734260000|2022-03-31 13:44:20|752.43|750.03|752.62|750.22|752.81|750.41|752.43|750.03|0
1648734270000|2022-03-31 13:44:30|751.94|749.54|752.23|749.83|752.23|749.83|751.94|749.54|0
1648734280000|2022-03-31 13:44:40|752.43|750.03|752.81|750.41|753.01|750.61|752.43|750.03|0
1648734290000|2022-03-31 13:44:50|753.01|750.61|752.13|749.73|753.01|750.61|752.13|749.73|0
1648734300000|2022-03-31 13:45:00|752.23|749.83|750.69|748.29|752.23|749.83|750.4|748|0
1648734310000|2022-03-31 13:45:10|751.75|749.35|752.9|750.5|752.9|750.5|751.75|749.35|0
1648734320000|2022-03-31 13:45:20|752.43|750.03|751.94|749.54|752.43|750.03|751.65|749.25|0
1648734330000|2022-03-31 13:45:30|751.85|749.45|751.65|749.25|752.04|749.64|751.46|749.06|0
1648734340000|2022-03-31 13:45:40|751.85|749.45|752.43|750.03|752.43|750.03|751.85|749.45|0
1648734350000|2022-03-31 13:45:50|752.62|750.22|751.85|749.45|752.62|750.22|751.85|749.45|0
1648734360000|2022-03-31 13:46:00|751.65|749.25|750.31|747.91|751.65|749.25|750.31|747.91|0
1648734370000|2022-03-31 13:46:10|750.5|748.1|750.11|747.71|750.5|748.1|750.11|747.71|0
1648734380000|2022-03-31 13:46:20|749.92|747.52|750.5|748.1|750.5|748.1|749.92|747.52|0
1648734390000|2022-03-31 13:46:30|750.3|747.9|750.5|748.1|750.5|748.1|750.3|747.9|0
1648734400000|2022-03-31 13:46:40|750.4|748|748.16|745.76|750.4|748|748.16|745.76|0
1648734410000|2022-03-31 13:46:50|750.1|747.7|752.82|750.42|752.82|750.42|750.1|747.7|0
1648734420000|2022-03-31 13:47:00|752.14|749.74|752.14|749.74|752.14|749.74|752.14|749.74|0
1648734430000|2022-03-31 13:47:10|752.24|749.84|752.43|750.03|752.63|750.23|752.24|749.84|0
1648734440000|2022-03-31 13:47:20|752.82|750.42|752.61|750.21|753.4|751|752.61|750.21|0
1648734450000|2022-03-31 13:47:30|752.42|750.02|751.07|748.67|752.42|750.02|751.07|748.67|0
1648734460000|2022-03-31 13:47:40|751.26|748.86|750.87|748.47|751.26|748.86|750.87|748.47|0
1648734470000|2022-03-31 13:47:50|751.26|748.86|750.77|748.37|751.26|748.86|750.77|748.37|0
1648734480000|2022-03-31 13:48:00|750.1|747.7|749.91|747.51|750.1|747.7|749.91|747.51|0
1648734490000|2022-03-31 13:48:10|749.14|746.74|749.52|747.12|749.52|747.12|749.14|746.74|0
1648734500000|2022-03-31 13:48:20|750.29|747.89|750.1|747.7|750.29|747.89|749.91|747.51|0
1648734510000|2022-03-31 13:48:30|750.87|748.47|751.64|749.24|751.64|749.24|750.68|748.28|0
1648734520000|2022-03-31 13:48:40|751.26|748.86|751.45|749.05|751.45|749.05|751.26|748.86|0
1648734530000|2022-03-31 13:48:50|751.64|749.24|751.45|749.05|751.84|749.44|751.45|749.05|0
1648734540000|2022-03-31 13:49:00|750.87|748.47|751.64|749.24|751.64|749.24|750.87|748.47|0
1648734550000|2022-03-31 13:49:10|752.8|750.4|753.38|750.98|753.38|750.98|752.8|750.4|0
1648734560000|2022-03-31 13:49:20|753|750.6|753|750.6|753.38|750.98|753|750.6|0
1648734570000|2022-03-31 13:49:30|752.8|750.4|752.42|750.02|752.8|750.4|752.22|749.82|0
1648734580000|2022-03-31 13:49:40|753|750.6|752.8|750.4|753|750.6|752.8|750.4|0
1648734590000|2022-03-31 13:49:50|753.09|750.69|753|750.6|753.96|751.56|753|750.6|0
1648734600000|2022-03-31 13:50:00|752.51|750.11|751.84|749.44|752.51|750.11|751.84|749.44|0
1648734610000|2022-03-31 13:50:10|752.8|750.4|752.8|750.4|752.8|750.4|752.61|750.21|0
1648734620000|2022-03-31 13:50:20|752.42|750.02|753|750.6|753.28|750.88|752.42|750.02|0
1648734630000|2022-03-31 13:50:30|753.38|750.98|753.19|750.79|753.38|750.98|753.19|750.79|0
1648734640000|2022-03-31 13:50:40|753.57|751.17|754.73|752.33|754.73|752.33|753.57|751.17|0
1648734650000|2022-03-31 13:50:50|755.51|753.11|755.51|753.11|755.7|753.3|755.51|753.11|0
1648734660000|2022-03-31 13:51:00|755.89|753.49|755.7|753.3|756.09|753.69|755.51|753.11|0
1648734670000|2022-03-31 13:51:10|756.09|753.69|755.51|753.11|756.09|753.69|755.31|752.91|0
1648734680000|2022-03-31 13:51:20|755.7|753.3|755.31|752.91|755.7|753.3|755.31|752.91|0
1648734690000|2022-03-31 13:51:30|755.51|753.11|754.93|752.53|755.51|753.11|754.93|752.53|0
1648734700000|2022-03-31 13:51:40|754.54|752.14|754.15|751.75|754.54|752.14|754.15|751.75|0
1648734710000|2022-03-31 13:51:50|754.35|751.95|753.96|751.56|754.35|751.95|753.57|751.17|0
1648734720000|2022-03-31 13:52:00|753.77|751.37|753.57|751.17|753.77|751.37|753.57|751.17|0
1648734730000|2022-03-31 13:52:10|753.96|751.56|753.77|751.37|753.96|751.56|753.38|750.98|0
1648734740000|2022-03-31 13:52:20|754.15|751.75|754.54|752.14|754.54|752.14|753.96|751.56|0
1648734750000|2022-03-31 13:52:30|754.35|751.95|754.54|752.14|754.73|752.33|754.35|751.95|0
1648734760000|2022-03-31 13:52:40|753.96|751.56|754.15|751.75|754.15|751.75|753.77|751.37|0
1648734770000|2022-03-31 13:52:50|753.96|751.56|753.86|751.46|754.15|751.75|753.86|751.46|0
1648734780000|2022-03-31 13:53:00|753.57|751.17|752.99|750.59|753.57|751.17|752.99|750.59|0
1648734790000|2022-03-31 13:53:10|752.61|750.21|752.99|750.59|752.99|750.59|752.61|750.21|0
1648734800000|2022-03-31 13:53:20|753.57|751.17|753.96|751.56|753.96|751.56|753.19|750.79|0
1648734810000|2022-03-31 13:53:30|753.47|751.07|753.57|751.17|753.57|751.17|752.99|750.59|0
1648734820000|2022-03-31 13:53:40|752.99|750.59|752.22|749.82|753.09|750.69|752.22|749.82|0
1648734830000|2022-03-31 13:53:50|752.03|749.63|752.03|749.63|752.03|749.63|751.84|749.44|0
1648734840000|2022-03-31 13:54:00|751.74|749.34|751.64|749.24|751.74|749.34|751.45|749.05|0
1648734850000|2022-03-31 13:54:10|751.45|749.05|750.49|748.09|751.45|749.05|750.49|748.09|0
1648734860000|2022-03-31 13:54:20|750.29|747.89|750.49|748.09|750.49|748.09|750.1|747.7|0
1648734870000|2022-03-31 13:54:30|750.87|748.47|752.24|749.84|752.24|749.84|750.49|748.09|0
1648734880000|2022-03-31 13:54:40|752.43|750.03|753.01|750.61|753.01|750.61|752.43|750.03|0
1648734890000|2022-03-31 13:54:50|752.82|750.42|753.4|751|753.4|751|752.82|750.42|0
1648734900000|2022-03-31 13:55:00|753.2|750.8|752.62|750.22|753.2|750.8|751.85|749.45|0
1648734910000|2022-03-31 13:55:10|752.82|750.42|752.62|750.22|753.01|750.61|752.62|750.22|0
1648734920000|2022-03-31 13:55:20|752.43|750.03|752.24|749.84|752.43|750.03|752.24|749.84|0
1648734930000|2022-03-31 13:55:30|752.05|749.65|752.24|749.84|752.24|749.84|751.66|749.26|0
1648734940000|2022-03-31 13:55:40|752.43|750.03|753.59|751.19|753.59|751.19|752.43|750.03|0
1648734950000|2022-03-31 13:55:50|753.4|751|753.97|751.57|753.97|751.57|753.4|751|0
1648734960000|2022-03-31 13:56:00|754.26|751.86|753.78|751.38|754.26|751.86|753.59|751.19|0
1648734970000|2022-03-31 13:56:10|753.2|750.8|752.82|750.42|753.2|750.8|752.33|749.93|0
1648734980000|2022-03-31 13:56:20|753.01|750.61|753.01|750.61|753.39|750.99|753.01|750.61|0
1648734990000|2022-03-31 13:56:30|752.82|750.42|753.78|751.38|753.78|751.38|752.82|750.42|0
1648735000000|2022-03-31 13:56:40|753.39|750.99|753.01|750.61|753.39|750.99|753.01|750.61|0
1648735010000|2022-03-31 13:56:50|752.62|750.22|752.82|750.42|753.01|750.61|752.62|750.22|0
1648735020000|2022-03-31 13:57:00|753.01|750.61|753.59|751.19|754.17|751.77|753.01|750.61|0
1648735030000|2022-03-31 13:57:10|753.39|750.99|753.01|750.61|753.39|750.99|753.01|750.61|0
1648735040000|2022-03-31 13:57:20|753.39|750.99|753.39|750.99|753.49|751.09|753.01|750.61|0
1648735050000|2022-03-31 13:57:30|753.2|750.8|753.59|751.19|753.97|751.57|753.2|750.8|0
1648735060000|2022-03-31 13:57:40|754.17|751.77|754.36|751.96|754.36|751.96|753.78|751.38|0
1648735070000|2022-03-31 13:57:50|754.55|752.15|754.36|751.96|754.55|752.15|754.36|751.96|0
1648735080000|2022-03-31 13:58:00|754.17|751.77|754.94|752.54|755.13|752.73|754.17|751.77|0
1648735090000|2022-03-31 13:58:10|755.32|752.92|755.32|752.92|755.32|752.92|755.32|752.92|0
1648735100000|2022-03-31 13:58:20|755.22|752.82|755.71|753.31|755.71|753.31|755.22|752.82|0
1648735110000|2022-03-31 13:58:30|755.9|753.5|756.48|754.08|756.48|754.08|755.9|753.5|0
1648735120000|2022-03-31 13:58:40|756.68|754.28|756.68|754.28|756.68|754.28|756.29|753.89|0
1648735130000|2022-03-31 13:58:50|756.1|753.7|755.71|753.31|756.1|753.7|755.71|753.31|0
1648735140000|2022-03-31 13:59:00|755.52|753.12|754.74|752.34|755.52|753.12|754.74|752.34|0
1648735150000|2022-03-31 13:59:10|755.32|752.92|756.1|753.7|756.1|753.7|755.13|752.73|0
1648735160000|2022-03-31 13:59:20|756.48|754.08|756.29|753.89|756.48|754.08|756.1|753.7|0
1648735170000|2022-03-31 13:59:30|756.48|754.08|756.48|754.08|756.68|754.28|756.48|754.08|0
1648735180000|2022-03-31 13:59:40|756.38|753.98|756.1|753.7|756.48|754.08|756.1|753.7|0
1648735190000|2022-03-31 13:59:50|756.29|753.89|755.52|753.12|756.29|753.89|755.52|753.12|0
1648735200000|2022-03-31 14:00:00|755.61|753.21|754.55|752.15|755.61|753.21|754.55|752.15|0
1648735210000|2022-03-31 14:00:10|754.74|752.34|754.36|751.96|755.13|752.73|754.36|751.96|0
1648735220000|2022-03-31 14:00:20|754.16|751.76|753.97|751.57|754.16|751.76|753.97|751.57|0
1648735230000|2022-03-31 14:00:30|753.59|751.19|753.68|751.28|753.78|751.38|753.59|751.19|0
1648735240000|2022-03-31 14:00:40|753.01|750.61|752.24|749.84|753.01|750.61|752.24|749.84|0
1648735250000|2022-03-31 14:00:50|748.77|746.37|748.96|746.56|748.96|746.56|748.77|746.37|0
1648735260000|2022-03-31 14:01:00|749.15|746.75|748.77|746.37|749.15|746.75|748.77|746.37|0
1648735270000|2022-03-31 14:01:10|749.15|746.75|749.73|747.33|750.69|748.29|749.15|746.75|0
1648735280000|2022-03-31 14:01:20|749.15|746.75|748.38|745.98|749.15|746.75|748.38|745.98|0
1648735290000|2022-03-31 14:01:30|748.19|745.79|748.96|746.56|748.96|746.56|748.19|745.79|0
1648735300000|2022-03-31 14:01:40|749.54|747.14|749.92|747.52|749.92|747.52|749.54|747.14|0
1648735310000|2022-03-31 14:01:50|750.12|747.72|750.31|747.91|750.69|748.29|750.12|747.72|0
1648735320000|2022-03-31 14:02:00|749.92|747.52|750.31|747.91|751.17|748.77|749.92|747.52|0
1648735330000|2022-03-31 14:02:10|750.5|748.1|750.12|747.72|750.5|748.1|749.92|747.52|0
1648735340000|2022-03-31 14:02:20|749.92|747.52|748.77|746.37|749.92|747.52|748.77|746.37|0
1648735350000|2022-03-31 14:02:30|748.19|745.79|746.85|744.45|748.19|745.79|746.85|744.45|0
1648735360000|2022-03-31 14:02:40|746.65|744.25|746.27|743.87|746.85|744.45|746.27|743.87|0
1648735370000|2022-03-31 14:02:50|746.46|744.06|747.42|745.02|747.42|745.02|746.46|744.06|0
1648735380000|2022-03-31 14:03:00|747.04|744.64|746.65|744.25|747.42|745.02|746.65|744.25|0
1648735390000|2022-03-31 14:03:10|746.46|744.06|746.27|743.87|746.46|744.06|746.27|743.87|0
1648735400000|2022-03-31 14:03:20|746.46|744.06|746.08|743.68|746.46|744.06|746.08|743.68|0
1648735410000|2022-03-31 14:03:30|746.27|743.87|746.27|743.87|746.27|743.87|745.88|743.48|0
1648735420000|2022-03-31 14:03:40|746.46|744.06|746.46|744.06|746.46|744.06|746.27|743.87|0
1648735430000|2022-03-31 14:03:50|746.65|744.25|746.27|743.87|746.65|744.25|746.27|743.87|0
1648735440000|2022-03-31 14:04:00|746.17|743.77|745.69|743.29|746.46|744.06|745.69|743.29|0
1648735450000|2022-03-31 14:04:10|746.08|743.68|746.46|744.06|746.46|744.06|746.08|743.68|0
1648735460000|2022-03-31 14:04:20|746.27|743.87|745.98|743.58|746.27|743.87|745.98|743.58|0
1648735470000|2022-03-31 14:04:30|745.88|743.48|746.27|743.87|746.36|743.96|745.88|743.48|0
1648735480000|2022-03-31 14:04:40|746.65|744.25|746.27|743.87|746.65|744.25|746.27|743.87|0
1648735490000|2022-03-31 14:04:50|746.08|743.68|746.84|744.44|746.84|744.44|746.08|743.68|0
1648735500000|2022-03-31 14:05:00|747.23|744.83|747.61|745.21|748|745.6|747.23|744.83|0
1648735510000|2022-03-31 14:05:10|747.04|744.64|747.81|745.41|747.81|745.41|747.04|744.64|0
1648735520000|2022-03-31 14:05:20|748|745.6|748|745.6|748|745.6|747.61|745.21|0
1648735530000|2022-03-31 14:05:30|748.09|745.69|747.81|745.41|748.19|745.79|747.81|745.41|0
1648735540000|2022-03-31 14:05:40|747.61|745.21|748.19|745.79|748.19|745.79|747.61|745.21|0
1648735550000|2022-03-31 14:05:50|748.09|745.69|748.19|745.79|748.19|745.79|747.81|745.41|0
1648735560000|2022-03-31 14:06:00|748.58|746.18|749.15|746.75|749.15|746.75|748.58|746.18|0
1648735570000|2022-03-31 14:06:10|749.54|747.14|749.73|747.33|750.31|747.91|749.54|747.14|0
1648735580000|2022-03-31 14:06:20|749.15|746.75|750.21|747.81|750.21|747.81|749.15|746.75|0
1648735590000|2022-03-31 14:06:30|749.92|747.52|749.73|747.33|749.92|747.52|749.73|747.33|0
1648735600000|2022-03-31 14:06:40|749.92|747.52|749.73|747.33|750.11|747.71|749.73|747.33|0
1648735610000|2022-03-31 14:06:50|749.54|747.14|748.38|745.98|749.54|747.14|748.38|745.98|0
1648735620000|2022-03-31 14:07:00|748|745.6|747.81|745.41|748|745.6|747.81|745.41|0
1648735630000|2022-03-31 14:07:10|748|745.6|748.19|745.79|748.19|745.79|747.9|745.5|0
1648735640000|2022-03-31 14:07:20|748.57|746.17|749.15|746.75|749.15|746.75|748.57|746.17|0
1648735650000|2022-03-31 14:07:30|748.96|746.56|748.96|746.56|748.96|746.56|748.57|746.17|0
1648735660000|2022-03-31 14:07:40|748.77|746.37|749.15|746.75|749.15|746.75|748.77|746.37|0
1648735670000|2022-03-31 14:07:50|748.96|746.56|748.77|746.37|748.96|746.56|748.77|746.37|0
1648735680000|2022-03-31 14:08:00|749.54|747.14|748.77|746.37|749.73|747.33|748.77|746.37|0
1648735690000|2022-03-31 14:08:10|749.15|746.75|749.15|746.75|749.15|746.75|749.05|746.65|0
1648735700000|2022-03-31 14:08:20|749.73|747.33|749.92|747.52|749.92|747.52|749.54|747.14|0
1648735710000|2022-03-31 14:08:30|749.73|747.33|750.5|748.1|750.5|748.1|749.73|747.33|0
1648735720000|2022-03-31 14:08:40|750.31|747.91|750.11|747.71|750.31|747.91|750.11|747.71|0
1648735730000|2022-03-31 14:08:50|749.73|747.33|749.73|747.33|749.92|747.52|749.54|747.14|0
1648735740000|2022-03-31 14:09:00|749.15|746.75|748.77|746.37|749.15|746.75|748.77|746.37|0
1648735750000|2022-03-31 14:09:10|748.38|745.98|748.77|746.37|748.77|746.37|748.38|745.98|0
1648735760000|2022-03-31 14:09:20|748|745.6|748|745.6|748|745.6|748|745.6|0
1648735780000|2022-03-31 14:09:40|747.61|745.21|747.8|745.4|747.8|745.4|747.61|745.21|0
1648735790000|2022-03-31 14:09:50|748|745.6|748|745.6|748.38|745.98|748|745.6|0
1648735800000|2022-03-31 14:10:00|748.38|745.98|748.57|746.17|748.96|746.56|748.38|745.98|0
1648735810000|2022-03-31 14:10:10|748.38|745.98|747.61|745.21|748.38|745.98|747.61|745.21|0
1648735820000|2022-03-31 14:10:20|747.23|744.83|746.84|744.44|747.42|745.02|746.84|744.44|0
1648735830000|2022-03-31 14:10:30|746.65|744.25|746.65|744.25|746.65|744.25|746.27|743.87|0
1648735840000|2022-03-31 14:10:40|746.84|744.44|747.42|745.02|747.42|745.02|746.84|744.44|0
1648735850000|2022-03-31 14:10:50|747.8|745.4|748.38|745.98|748.57|746.17|747.8|745.4|0
1648735860000|2022-03-31 14:11:00|748|745.6|747.8|745.4|748|745.6|747.8|745.4|0
1648735870000|2022-03-31 14:11:10|748|745.6|747.61|745.21|748|745.6|747.61|745.21|0
1648735880000|2022-03-31 14:11:20|747.42|745.02|747.23|744.83|747.42|745.02|747.23|744.83|0
1648735890000|2022-03-31 14:11:30|747.32|744.92|747.42|745.02|747.8|745.4|747.32|744.92|0
1648735900000|2022-03-31 14:11:40|747.13|744.73|746.65|744.25|747.13|744.73|746.65|744.25|0
1648735910000|2022-03-31 14:11:50|746.84|744.44|747.23|744.83|747.8|745.4|746.84|744.44|0
1648735920000|2022-03-31 14:12:00|747.42|745.02|747.61|745.21|747.61|745.21|746.84|744.44|0
1648735930000|2022-03-31 14:12:10|748|745.6|748.38|745.98|748.57|746.17|748|745.6|0
1648735940000|2022-03-31 14:12:20|748.76|746.36|750.5|748.1|750.5|748.1|748.76|746.36|0
1648735950000|2022-03-31 14:12:30|749.92|747.52|749.53|747.13|750.11|747.71|749.53|747.13|0
1648735960000|2022-03-31 14:12:40|749.73|747.33|749.15|746.75|749.73|747.33|749.15|746.75|0
1648735970000|2022-03-31 14:12:50|749.34|746.94|748.76|746.36|749.34|746.94|748.76|746.36|0
1648735980000|2022-03-31 14:13:00|748.19|745.79|748.57|746.17|748.76|746.36|748.19|745.79|0
1648735990000|2022-03-31 14:13:10|748.96|746.56|748.66|746.26|748.96|746.56|748.66|746.26|0
1648736000000|2022-03-31 14:13:20|748.76|746.36|748.57|746.17|748.86|746.46|748.57|746.17|0
1648736010000|2022-03-31 14:13:30|748.47|746.07|748.76|746.36|748.76|746.36|748.47|746.07|0
1648736020000|2022-03-31 14:13:40|748.96|746.56|750.5|748.1|750.5|748.1|748.96|746.56|0
1648736030000|2022-03-31 14:13:50|750.69|748.29|750.59|748.19|750.69|748.29|750.5|748.1|0
1648736040000|2022-03-31 14:14:00|749.53|747.13|750.11|747.71|750.3|747.9|749.53|747.13|0
1648736050000|2022-03-31 14:14:10|750.5|748.1|750.69|748.29|750.69|748.29|750.5|748.1|0
1648736060000|2022-03-31 14:14:20|750.3|747.9|749.73|747.33|750.3|747.9|749.73|747.33|0
1648736070000|2022-03-31 14:14:30|749.92|747.52|749.73|747.33|749.92|747.52|749.73|747.33|0
1648736080000|2022-03-31 14:14:40|749.34|746.94|748.96|746.56|749.53|747.13|748.96|746.56|0
1648736090000|2022-03-31 14:14:50|749.34|746.94|750.3|747.9|750.3|747.9|749.34|746.94|0
1648736100000|2022-03-31 14:15:00|750.5|748.1|750.69|748.29|750.69|748.29|750.3|747.9|0
1648736110000|2022-03-31 14:15:10|751.07|748.67|750.97|748.57|751.27|748.87|750.97|748.57|0
1648736120000|2022-03-31 14:15:20|751.36|748.96|751.27|748.87|751.65|749.25|751.27|748.87|0
1648736130000|2022-03-31 14:15:30|751.65|749.25|752.23|749.83|752.23|749.83|751.65|749.25|0
1648736140000|2022-03-31 14:15:40|752.04|749.64|751.65|749.25|752.04|749.64|751.65|749.25|0
1648736150000|2022-03-31 14:15:50|751.74|749.34|751.84|749.44|751.84|749.44|751.65|749.25|0
1648736160000|2022-03-31 14:16:00|751.65|749.25|750.5|748.1|751.65|749.25|750.5|748.1|0
1648736170000|2022-03-31 14:16:10|749.53|747.13|749.53|747.13|749.73|747.33|749.53|747.13|0
1648736180000|2022-03-31 14:16:20|749.34|746.94|749.53|747.13|749.53|747.13|749.15|746.75|0
1648736190000|2022-03-31 14:16:30|749.73|747.33|749.34|746.94|749.73|747.33|749.34|746.94|0
1648736200000|2022-03-31 14:16:40|749.15|746.75|749.73|747.33|749.73|747.33|749.15|746.75|0
1648736210000|2022-03-31 14:16:50|749.34|746.94|748.76|746.36|749.34|746.94|748.76|746.36|0
1648736220000|2022-03-31 14:17:00|748.96|746.56|749.15|746.75|749.53|747.13|748.96|746.56|0
1648736230000|2022-03-31 14:17:10|749.34|746.94|749.53|747.13|749.73|747.33|749.34|746.94|0
1648736240000|2022-03-31 14:17:20|748.76|746.36|748.38|745.98|748.76|746.36|748.19|745.79|0
1648736250000|2022-03-31 14:17:30|748.76|746.36|749.34|746.94|749.34|746.94|748.76|746.36|0
1648736260000|2022-03-31 14:17:40|749.15|746.75|749.15|746.75|749.15|746.75|749.15|746.75|0
1648736270000|2022-03-31 14:17:50|749.34|746.94|749.53|747.13|749.53|747.13|749.15|746.75|0
1648736280000|2022-03-31 14:18:00|748.38|745.98|749.15|746.75|749.34|746.94|748.38|745.98|0
1648736290000|2022-03-31 14:18:10|749.34|746.94|749.15|746.75|749.72|747.32|749.15|746.75|0
1648736300000|2022-03-31 14:18:20|749.34|746.94|750.69|748.29|750.69|748.29|749.34|746.94|0
1648736310000|2022-03-31 14:18:30|750.88|748.48|750.3|747.9|750.88|748.48|750.3|747.9|0
1648736320000|2022-03-31 14:18:40|750.88|748.48|751.07|748.67|751.07|748.67|750.88|748.48|0
1648736330000|2022-03-31 14:18:50|751.27|748.87|751.07|748.67|751.27|748.87|750.88|748.48|0
1648736340000|2022-03-31 14:19:00|750.88|748.48|751.46|749.06|751.46|749.06|750.88|748.48|0
1648736350000|2022-03-31 14:19:10|751.27|748.87|750.88|748.48|751.27|748.87|750.88|748.48|0
1648736360000|2022-03-31 14:19:20|750.69|748.29|750.69|748.29|750.69|748.29|750.69|748.29|0
1648736370000|2022-03-31 14:19:30|750.88|748.48|751.26|748.86|751.26|748.86|750.88|748.48|0
1648736380000|2022-03-31 14:19:40|750.88|748.48|750.11|747.71|750.88|748.48|750.11|747.71|0
1648736390000|2022-03-31 14:19:50|749.92|747.52|750.3|747.9|750.49|748.09|749.92|747.52|0
1648736400000|2022-03-31 14:20:00|750.01|747.61|749.33|746.93|750.11|747.71|749.33|746.93|0
1648736410000|2022-03-31 14:20:10|749.91|747.51|750.48|748.08|750.48|748.08|749.52|747.12|0
1648736420000|2022-03-31 14:20:20|750.29|747.89|749.52|747.12|750.29|747.89|749.52|747.12|0
1648736430000|2022-03-31 14:20:30|749.71|747.31|749.91|747.51|749.91|747.51|749.52|747.12|0
1648736440000|2022-03-31 14:20:40|750.1|747.7|751.06|748.66|751.06|748.66|750.1|747.7|0
1648736450000|2022-03-31 14:20:50|750.68|748.28|751.06|748.66|751.25|748.85|750.68|748.28|0
1648736460000|2022-03-31 14:21:00|750.68|748.28|751.06|748.66|751.06|748.66|750.29|747.89|0
1648736470000|2022-03-31 14:21:10|751.25|748.85|751.15|748.75|751.25|748.85|751.15|748.75|0
1648736480000|2022-03-31 14:21:20|751.06|748.66|750.38|747.98|751.06|748.66|750.38|747.98|0
1648736490000|2022-03-31 14:21:30|750.48|748.08|750.48|748.08|750.48|748.08|750.48|748.08|0
1648736500000|2022-03-31 14:21:40|750.29|747.89|750.48|748.08|750.68|748.28|750.29|747.89|0
1648736510000|2022-03-31 14:21:50|750.68|748.28|750.38|747.98|750.68|748.28|750.38|747.98|0
1648736520000|2022-03-31 14:22:00|750.29|747.89|749.52|747.12|750.29|747.89|749.52|747.12|0
1648736530000|2022-03-31 14:22:10|749.33|746.93|748.17|745.77|749.33|746.93|748.17|745.77|0
1648736540000|2022-03-31 14:22:20|748.56|746.16|748.56|746.16|748.56|746.16|748.17|745.77|0
1648736550000|2022-03-31 14:22:30|748.65|746.25|747.98|745.58|748.65|746.25|747.98|745.58|0
1648736560000|2022-03-31 14:22:40|747.79|745.39|747.21|744.81|747.79|745.39|747.21|744.81|0
1648736570000|2022-03-31 14:22:50|746.82|744.42|746.63|744.23|746.82|744.42|746.63|744.23|0
1648736580000|2022-03-31 14:23:00|746.44|744.04|746.82|744.42|747.02|744.62|746.44|744.04|0
1648736590000|2022-03-31 14:23:10|747.21|744.81|747.4|745|747.4|745|747.21|744.81|0
1648736600000|2022-03-31 14:23:20|746.82|744.42|746.25|743.85|746.82|744.42|746.25|743.85|0
1648736610000|2022-03-31 14:23:30|746.82|744.42|746.82|744.42|747.21|744.81|746.82|744.42|0
1648736620000|2022-03-31 14:23:40|746.63|744.23|747.4|745|747.4|745|746.63|744.23|0
1648736630000|2022-03-31 14:23:50|747.21|744.81|746.82|744.42|747.21|744.81|746.82|744.42|0
1648736640000|2022-03-31 14:24:00|747.02|744.62|748.17|745.77|748.17|745.77|747.02|744.62|0
1648736650000|2022-03-31 14:24:10|747.98|745.58|747.98|745.58|748.36|745.96|747.98|745.58|0
1648736660000|2022-03-31 14:24:20|748.17|745.77|747.79|745.39|748.17|745.77|747.59|745.19|0
1648736670000|2022-03-31 14:24:30|747.59|745.19|748.17|745.77|748.17|745.77|747.4|745|0
1648736680000|2022-03-31 14:24:40|747.79|745.39|746.82|744.42|747.79|745.39|746.82|744.42|0
1648736690000|2022-03-31 14:24:50|746.63|744.23|746.82|744.42|746.82|744.42|746.63|744.23|0
1648736700000|2022-03-31 14:25:00|746.63|744.23|747.02|744.62|747.21|744.81|746.63|744.23|0
1648736710000|2022-03-31 14:25:10|746.82|744.42|746.25|743.85|746.82|744.42|746.25|743.85|0
1648736720000|2022-03-31 14:25:20|745.48|743.08|745.09|742.69|745.48|743.08|744.9|742.5|0
1648736730000|2022-03-31 14:25:30|745.29|742.89|745.67|743.27|745.67|743.27|745.29|742.89|0
1648736740000|2022-03-31 14:25:40|745.48|743.08|746.05|743.65|746.05|743.65|745.48|743.08|0
1648736750000|2022-03-31 14:25:50|746.25|743.85|747.4|745|747.4|745|746.25|743.85|0
1648736760000|2022-03-31 14:26:00|747.59|745.19|747.59|745.19|747.79|745.39|747.59|745.19|0
1648736770000|2022-03-31 14:26:10|747.79|745.39|747.98|745.58|748.17|745.77|747.79|745.39|0
1648736780000|2022-03-31 14:26:20|748.17|745.77|747.98|745.58|748.17|745.77|747.79|745.39|0
1648736790000|2022-03-31 14:26:30|747.79|745.39|747.98|745.58|747.98|745.58|747.78|745.38|0
1648736800000|2022-03-31 14:26:40|747.78|745.38|747.98|745.58|747.98|745.58|747.78|745.38|0
1648736810000|2022-03-31 14:26:50|747.78|745.38|747.98|745.58|747.98|745.58|747.78|745.38|0
1648736820000|2022-03-31 14:27:00|747.78|745.38|747.78|745.38|747.78|745.38|747.59|745.19|0
1648736830000|2022-03-31 14:27:10|747.4|745|747.4|745|747.59|745.19|747.4|745|0
1648736840000|2022-03-31 14:27:20|747.59|745.19|747.21|744.81|747.59|745.19|747.21|744.81|0
1648736850000|2022-03-31 14:27:30|747.59|745.19|747.98|745.58|747.98|745.58|747.59|745.19|0
1648736860000|2022-03-31 14:27:40|747.78|745.38|747.98|745.58|748.17|745.77|747.78|745.38|0
1648736870000|2022-03-31 14:27:50|748.36|745.96|748.94|746.54|748.94|746.54|748.36|745.96|0
1648736880000|2022-03-31 14:28:00|748.84|746.44|748.94|746.54|748.94|746.54|748.36|745.96|0
1648736890000|2022-03-31 14:28:10|749.13|746.73|748.75|746.35|749.13|746.73|748.75|746.35|0
1648736900000|2022-03-31 14:28:20|748.94|746.54|748.55|746.15|748.94|746.54|748.55|746.15|0
1648736910000|2022-03-31 14:28:30|748.75|746.35|748.17|745.77|748.75|746.35|748.17|745.77|0
1648736920000|2022-03-31 14:28:40|748.36|745.96|748.17|745.77|748.36|745.96|748.17|745.77|0
1648736930000|2022-03-31 14:28:50|747.98|745.58|748.45|746.05|748.45|746.05|747.98|745.58|0
1648736940000|2022-03-31 14:29:00|748.17|745.77|748.75|746.35|748.75|746.35|747.98|745.58|0
1648736950000|2022-03-31 14:29:10|748.36|745.96|748.94|746.54|748.94|746.54|748.17|745.77|0
1648736960000|2022-03-31 14:29:20|748.75|746.35|749.32|746.92|749.32|746.92|748.75|746.35|0
1648736970000|2022-03-31 14:29:30|749.52|747.12|749.71|747.31|749.99|747.59|749.52|747.12|0
1648736980000|2022-03-31 14:29:40|750.09|747.69|749.9|747.5|750.19|747.79|749.9|747.5|0
1648736990000|2022-03-31 14:29:50|749.52|747.12|749.32|746.92|749.52|747.12|749.13|746.73|0
1648737000000|2022-03-31 14:30:00|749.52|747.12|749.52|747.12|749.99|747.59|749.52|747.12|0
1648737010000|2022-03-31 14:30:10|749.42|747.02|749.52|747.12|749.52|747.12|749.13|746.73|0
1648737020000|2022-03-31 14:30:20|749.9|747.5|750.09|747.69|750.29|747.89|749.9|747.5|0
1648737030000|2022-03-31 14:30:30|749.8|747.4|749.52|747.12|749.8|747.4|749.52|747.12|0
1648737040000|2022-03-31 14:30:40|749.71|747.31|749.52|747.12|749.9|747.5|749.52|747.12|0
1648737050000|2022-03-31 14:30:50|749.71|747.31|749.9|747.5|749.9|747.5|749.71|747.31|0
1648737060000|2022-03-31 14:31:00|749.71|747.31|750.29|747.89|750.29|747.89|749.71|747.31|0
1648737070000|2022-03-31 14:31:10|750.67|748.27|750.86|748.46|750.86|748.46|750.67|748.27|0
1648737080000|2022-03-31 14:31:20|750.48|748.08|749.71|747.31|750.48|748.08|749.71|747.31|0
1648737090000|2022-03-31 14:31:30|749.9|747.5|749.8|747.4|749.9|747.5|749.71|747.31|0
1648737100000|2022-03-31 14:31:40|749.71|747.31|749.32|746.92|750.09|747.69|749.32|746.92|0
1648737110000|2022-03-31 14:31:50|749.42|747.02|749.52|747.12|749.71|747.31|749.42|747.02|0
1648737120000|2022-03-31 14:32:00|749.13|746.73|748.75|746.35|749.13|746.73|748.75|746.35|0
1648737130000|2022-03-31 14:32:10|748.36|745.96|749.32|746.92|749.32|746.92|748.36|745.96|0
1648737140000|2022-03-31 14:32:20|749.13|746.73|749.71|747.31|749.9|747.5|749.13|746.73|0
1648737150000|2022-03-31 14:32:30|750.09|747.69|750.29|747.89|750.29|747.89|749.9|747.5|0
1648737160000|2022-03-31 14:32:40|750.48|748.08|750.86|748.46|750.86|748.46|750.48|748.08|0
1648737170000|2022-03-31 14:32:50|750.67|748.27|750.09|747.69|750.67|748.27|750.09|747.69|0
1648737180000|2022-03-31 14:33:00|750.29|747.89|750.09|747.69|750.29|747.89|750.09|747.69|0
1648737190000|2022-03-31 14:33:10|750.48|748.08|750.29|747.89|750.48|748.08|750.29|747.89|0
1648737200000|2022-03-31 14:33:20|750.09|747.69|750.09|747.69|750.09|747.69|749.9|747.5|0
1648737210000|2022-03-31 14:33:30|750.29|747.89|751.83|749.43|751.83|749.43|750.29|747.89|0
1648737220000|2022-03-31 14:33:40|751.25|748.85|752.21|749.81|752.31|749.91|751.25|748.85|0
1648737230000|2022-03-31 14:33:50|752.41|750.01|751.83|749.43|752.41|750.01|751.83|749.43|0
1648737240000|2022-03-31 14:34:00|752.41|750.01|752.6|750.2|752.6|750.2|752.41|750.01|0
1648737250000|2022-03-31 14:34:10|752.99|750.59|754.34|751.94|754.53|752.13|752.99|750.59|0
1648737260000|2022-03-31 14:34:20|753.76|751.36|754.53|752.13|754.72|752.32|753.76|751.36|0
1648737270000|2022-03-31 14:34:30|753.37|750.97|753.95|751.55|753.95|751.55|753.37|750.97|0
1648737280000|2022-03-31 14:34:40|753.85|751.45|754.14|751.74|754.34|751.94|753.85|751.45|0
1648737290000|2022-03-31 14:34:50|754.04|751.64|754.14|751.74|754.14|751.74|753.95|751.55|0
1648737300000|2022-03-31 14:35:00|754.53|752.13|754.72|752.32|754.72|752.32|754.34|751.94|0
1648737310000|2022-03-31 14:35:10|755.11|752.71|755.69|753.29|755.69|753.29|755.11|752.71|0
1648737320000|2022-03-31 14:35:20|755.88|753.48|755.3|752.9|755.88|753.48|755.3|752.9|0
1648737330000|2022-03-31 14:35:30|755.69|753.29|755.69|753.29|756.07|753.67|755.69|753.29|0
1648737340000|2022-03-31 14:35:40|755.49|753.09|755.11|752.71|755.69|753.29|755.11|752.71|0
1648737350000|2022-03-31 14:35:50|754.91|752.51|756.47|754.07|756.47|754.07|754.72|752.32|0
1648737360000|2022-03-31 14:36:00|755.11|752.71|755.11|752.71|755.3|752.9|755.11|752.71|0
1648737370000|2022-03-31 14:36:10|755.49|753.09|754.91|752.51|755.69|753.29|754.91|752.51|0
1648737380000|2022-03-31 14:36:20|754.53|752.13|754.53|752.13|754.53|752.13|754.34|751.94|0
1648737390000|2022-03-31 14:36:30|754.34|751.94|755.11|752.71|755.11|752.71|754.34|751.94|0
1648737400000|2022-03-31 14:36:40|755.3|752.9|755.69|753.29|755.69|753.29|755.11|752.71|0
1648737410000|2022-03-31 14:36:50|755.49|753.09|755.3|752.9|755.69|753.29|755.3|752.9|0
1648737420000|2022-03-31 14:37:00|754.91|752.51|754.72|752.32|754.91|752.51|754.72|752.32|0
1648737430000|2022-03-31 14:37:10|754.91|752.51|753.95|751.55|754.91|752.51|753.95|751.55|0
1648737440000|2022-03-31 14:37:20|754.14|751.74|754.33|751.93|754.53|752.13|754.14|751.74|0
1648737450000|2022-03-31 14:37:30|753.95|751.55|752.79|750.39|753.95|751.55|752.02|749.62|0
1648737460000|2022-03-31 14:37:40|752.88|750.48|753.37|750.97|753.56|751.16|752.88|750.48|0
1648737470000|2022-03-31 14:37:50|753.18|750.78|752.79|750.39|753.37|750.97|752.79|750.39|0
1648737480000|2022-03-31 14:38:00|752.6|750.2|753.18|750.78|753.18|750.78|752.6|750.2|0
1648737490000|2022-03-31 14:38:10|753.37|750.97|753.56|751.16|753.56|751.16|753.37|750.97|0
1648737500000|2022-03-31 14:38:20|753.37|750.97|752.79|750.39|753.37|750.97|752.79|750.39|0
1648737510000|2022-03-31 14:38:30|752.98|750.58|752.79|750.39|752.98|750.58|752.6|750.2|0
1648737520000|2022-03-31 14:38:40|752.98|750.58|752.4|750|752.98|750.58|752.4|750|0
1648737530000|2022-03-31 14:38:50|752.21|749.81|752.3|749.9|752.6|750.2|752.21|749.81|0
1648737540000|2022-03-31 14:39:00|752.21|749.81|752.21|749.81|752.4|750|752.21|749.81|0
1648737550000|2022-03-31 14:39:10|752.6|750.2|752.6|750.2|752.6|750.2|752.21|749.81|0
1648737560000|2022-03-31 14:39:20|752.79|750.39|752.21|749.81|752.79|750.39|752.21|749.81|0
1648737570000|2022-03-31 14:39:30|752.02|749.62|752.4|750|752.4|750|752.02|749.62|0
1648737580000|2022-03-31 14:39:40|752.21|749.81|752.4|750|752.4|750|752.02|749.62|0
1648737590000|2022-03-31 14:39:50|752.6|750.2|752.4|750|752.79|750.39|752.4|750|0
1648737600000|2022-03-31 14:40:00|752.3|749.9|752.4|750|752.4|750|752.3|749.9|0
1648737610000|2022-03-31 14:40:10|752.02|749.62|752.21|749.81|752.6|750.2|752.02|749.62|0
1648737620000|2022-03-31 14:40:20|752.02|749.62|752.02|749.62|752.21|749.81|752.02|749.62|0
1648737630000|2022-03-31 14:40:30|752.79|750.39|752.79|750.39|752.79|750.39|752.6|750.2|0
1648737640000|2022-03-31 14:40:40|752.6|750.2|752.21|749.81|752.6|750.2|752.21|749.81|0
1648737650000|2022-03-31 14:40:50|752.6|750.2|752.3|749.9|752.6|750.2|752.3|749.9|0
1648737660000|2022-03-31 14:41:00|752.02|749.62|752.02|749.62|752.02|749.62|751.82|749.42|0
1648737670000|2022-03-31 14:41:10|751.82|749.42|752.02|749.62|752.21|749.81|751.63|749.23|0
1648737680000|2022-03-31 14:41:20|751.63|749.23|751.63|749.23|751.63|749.23|751.44|749.04|0
1648737690000|2022-03-31 14:41:30|751.25|748.85|751.05|748.65|751.25|748.85|751.05|748.65|0
1648737700000|2022-03-31 14:41:40|751.25|748.85|751.25|748.85|751.63|749.23|751.25|748.85|0
1648737710000|2022-03-31 14:41:50|751.05|748.65|750.86|748.46|751.05|748.65|750.86|748.46|0
1648737720000|2022-03-31 14:42:00|751.25|748.85|751.25|748.85|751.25|748.85|750.67|748.27|0
1648737730000|2022-03-31 14:42:10|751.63|749.23|751.82|749.42|752.02|749.62|751.44|749.04|0
1648737740000|2022-03-31 14:42:20|752.02|749.62|751.72|749.32|752.02|749.62|751.72|749.32|0
1648737750000|2022-03-31 14:42:30|752.02|749.62|752.6|750.2|752.6|750.2|752.02|749.62|0
1648737760000|2022-03-31 14:42:40|752.79|750.39|752.98|750.58|752.98|750.58|752.79|750.39|0
1648737770000|2022-03-31 14:42:50|752.79|750.39|752.98|750.58|753.07|750.67|752.79|750.39|0
1648737780000|2022-03-31 14:43:00|753.27|750.87|753.75|751.35|753.75|751.35|753.17|750.77|0
1648737790000|2022-03-31 14:43:10|753.95|751.55|752.98|750.58|753.95|751.55|752.98|750.58|0
1648737800000|2022-03-31 14:43:20|752.79|750.39|752.6|750.2|752.79|750.39|752.6|750.2|0
1648737810000|2022-03-31 14:43:30|752.79|750.39|752.98|750.58|752.98|750.58|752.79|750.39|0
1648737820000|2022-03-31 14:43:40|753.37|750.97|752.79|750.39|753.37|750.97|752.79|750.39|0
1648737830000|2022-03-31 14:43:50|752.98|750.58|752.79|750.39|752.98|750.58|752.79|750.39|0
1648737840000|2022-03-31 14:44:00|752.6|750.2|752.98|750.58|752.98|750.58|752.6|750.2|0
1648737850000|2022-03-31 14:44:10|753.56|751.16|753.75|751.35|753.75|751.35|753.37|750.97|0
1648737860000|2022-03-31 14:44:20|753.56|751.16|754.14|751.74|754.14|751.74|753.56|751.16|0
1648737870000|2022-03-31 14:44:30|753.95|751.55|753.95|751.55|753.95|751.55|753.75|751.35|0
1648737880000|2022-03-31 14:44:40|754.14|751.74|754.14|751.74|754.14|751.74|753.95|751.55|0
1648737890000|2022-03-31 14:44:50|754.33|751.93|753.75|751.35|754.33|751.93|753.75|751.35|0
1648737900000|2022-03-31 14:45:00|753.37|750.97|753.75|751.35|753.75|751.35|753.37|750.97|0
1648737910000|2022-03-31 14:45:10|754.14|751.74|753.95|751.55|754.33|751.93|753.95|751.55|0
1648737920000|2022-03-31 14:45:20|753.17|750.77|753.17|750.77|753.17|750.77|752.98|750.58|0
1648737930000|2022-03-31 14:45:30|752.98|750.58|753.95|751.55|753.95|751.55|752.98|750.58|0
1648737940000|2022-03-31 14:45:40|754.14|751.74|754.14|751.74|754.14|751.74|753.95|751.55|0
1648737950000|2022-03-31 14:45:50|754.33|751.93|754.33|751.93|754.33|751.93|754.14|751.74|0
1648737960000|2022-03-31 14:46:00|753.95|751.55|755.3|752.9|755.49|753.09|753.95|751.55|0
1648737970000|2022-03-31 14:46:10|754.91|752.51|755.49|753.09|755.68|753.28|754.91|752.51|0
1648737980000|2022-03-31 14:46:20|755.88|753.48|755.78|753.38|755.88|753.48|755.68|753.28|0
1648737990000|2022-03-31 14:46:30|755.68|753.28|755.68|753.28|756.07|753.67|755.68|753.28|0
1648738000000|2022-03-31 14:46:40|755.88|753.48|757.42|755.02|757.81|755.41|755.88|753.48|0
1648738010000|2022-03-31 14:46:50|758.39|755.99|758.39|755.99|758.78|756.38|758.39|755.99|0
1648738020000|2022-03-31 14:47:00|758.48|756.08|759.16|756.76|759.16|756.76|758.48|756.08|0
1648738030000|2022-03-31 14:47:10|758.78|756.38|759.16|756.76|759.55|757.15|758.78|756.38|0
1648738040000|2022-03-31 14:47:20|756.65|754.25|757.81|755.41|757.81|755.41|756.65|754.25|0
1648738050000|2022-03-31 14:47:30|758|755.6|757.23|754.83|758|755.6|757.23|754.83|0
1648738060000|2022-03-31 14:47:40|756.84|754.44|756.84|754.44|757.04|754.64|756.84|754.44|0
1648738070000|2022-03-31 14:47:50|756.65|754.25|756.65|754.25|756.65|754.25|756.26|753.86|0
1648738080000|2022-03-31 14:48:00|756.46|754.06|756.84|754.44|757.23|754.83|756.46|754.06|0
1648738090000|2022-03-31 14:48:10|757.04|754.64|758.2|755.8|758.2|755.8|757.04|754.64|0
1648738100000|2022-03-31 14:48:20|758.29|755.89|758.2|755.8|758.39|755.99|758.2|755.8|0
1648738110000|2022-03-31 14:48:30|757.81|755.41|758.2|755.8|758.2|755.8|757.81|755.41|0
1648738120000|2022-03-31 14:48:40|758|755.6|758|755.6|758|755.6|758|755.6|0
1648738130000|2022-03-31 14:48:50|757.81|755.41|758.39|755.99|758.39|755.99|757.81|755.41|0
1648738140000|2022-03-31 14:49:00|758.58|756.18|758.2|755.8|758.68|756.28|758.2|755.8|0
1648738150000|2022-03-31 14:49:10|758.29|755.89|757.81|755.41|758.29|755.89|757.81|755.41|0
1648738160000|2022-03-31 14:49:20|758|755.6|757.23|754.83|758|755.6|757.23|754.83|0
1648738170000|2022-03-31 14:49:30|757.62|755.22|758|755.6|758|755.6|757.42|755.02|0
1648738180000|2022-03-31 14:49:40|757.81|755.41|758.39|755.99|758.58|756.18|757.81|755.41|0
1648738190000|2022-03-31 14:49:50|758.78|756.38|758.39|755.99|758.78|756.38|758.2|755.8|0
1648738200000|2022-03-31 14:50:00|758.2|755.8|758.39|755.99|758.39|755.99|758.2|755.8|0
1648738210000|2022-03-31 14:50:10|758.2|755.8|758.39|755.99|758.58|756.18|758.2|755.8|0
1648738220000|2022-03-31 14:50:20|758.78|756.38|758.09|755.69|758.78|756.38|758.09|755.69|0
1648738230000|2022-03-31 14:50:30|758.2|755.8|757.42|755.02|758.39|755.99|757.42|755.02|0
1648738240000|2022-03-31 14:50:40|757.61|755.21|757.42|755.02|757.61|755.21|757.42|755.02|0
1648738250000|2022-03-31 14:50:50|757.23|754.83|757.23|754.83|757.23|754.83|757.03|754.63|0
1648738260000|2022-03-31 14:51:00|757.61|755.21|757.81|755.41|757.81|755.41|757.61|755.21|0
1648738270000|2022-03-31 14:51:10|757.61|755.21|757.42|755.02|757.61|755.21|757.42|755.02|0
1648738280000|2022-03-31 14:51:20|757.23|754.83|756.84|754.44|757.23|754.83|756.84|754.44|0
1648738290000|2022-03-31 14:51:30|757.03|754.63|757.42|755.02|757.42|755.02|757.03|754.63|0
1648738300000|2022-03-31 14:51:40|757.23|754.83|757.03|754.63|757.23|754.83|757.03|754.63|0
1648738310000|2022-03-31 14:51:50|757.23|754.83|756.84|754.44|757.23|754.83|756.84|754.44|0
1648738320000|2022-03-31 14:52:00|756.93|754.53|756.65|754.25|756.93|754.53|756.45|754.05|0
1648738330000|2022-03-31 14:52:10|756.84|754.44|756.84|754.44|757.03|754.63|756.84|754.44|0
1648738340000|2022-03-31 14:52:20|756.65|754.25|756.45|754.05|756.84|754.44|756.45|754.05|0
1648738350000|2022-03-31 14:52:30|756.84|754.44|757.03|754.63|757.03|754.63|756.84|754.44|0
1648738360000|2022-03-31 14:52:40|757.13|754.73|757.23|754.83|757.23|754.83|757.03|754.63|0
1648738370000|2022-03-31 14:52:50|756.65|754.25|756.45|754.05|756.84|754.44|756.45|754.05|0
1648738380000|2022-03-31 14:53:00|756.65|754.25|755.68|753.28|756.65|754.25|755.68|753.28|0
1648738390000|2022-03-31 14:53:10|755.87|753.47|756.65|754.25|756.65|754.25|755.68|753.28|0
1648738400000|2022-03-31 14:53:20|756.26|753.86|756.35|753.95|756.35|753.95|756.26|753.86|0
1648738410000|2022-03-31 14:53:30|756.45|754.05|756.65|754.25|756.65|754.25|756.45|754.05|0
1648738420000|2022-03-31 14:53:40|756.26|753.86|756.84|754.44|756.84|754.44|756.26|753.86|0
1648738430000|2022-03-31 14:53:50|756.65|754.25|756.65|754.25|756.65|754.25|756.65|754.25|0
1648738440000|2022-03-31 14:54:00|756.26|753.86|756.26|753.86|756.26|753.86|756.07|753.67|0
1648738450000|2022-03-31 14:54:10|755.87|753.47|756.26|753.86|756.26|753.86|755.87|753.47|0
1648738460000|2022-03-31 14:54:20|756.07|753.67|755.68|753.28|756.07|753.67|755.68|753.28|0
1648738470000|2022-03-31 14:54:30|755.49|753.09|755.68|753.28|755.68|753.28|755.49|753.09|0
1648738480000|2022-03-31 14:54:40|755.49|753.09|755.29|752.89|755.49|753.09|755.1|752.7|0
1648738490000|2022-03-31 14:54:50|755.49|753.09|755.49|753.09|755.49|753.09|755.39|752.99|0
1648738500000|2022-03-31 14:55:00|755.87|753.47|757.03|754.63|757.03|754.63|755.87|753.47|0
1648738510000|2022-03-31 14:55:10|756.84|754.44|756.07|753.67|756.84|754.44|756.07|753.67|0
1648738520000|2022-03-31 14:55:20|756.26|753.86|757.81|755.41|757.81|755.41|756.26|753.86|0
1648738530000|2022-03-31 14:55:30|757.42|755.02|757.42|755.02|757.61|755.21|757.42|755.02|0
1648738540000|2022-03-31 14:55:40|757.61|755.21|757.81|755.41|757.81|755.41|757.61|755.21|0
1648738550000|2022-03-31 14:55:50|758|755.6|757.81|755.41|758|755.6|757.81|755.41|0
1648738560000|2022-03-31 14:56:00|757.61|755.21|758.19|755.79|758.19|755.79|757.61|755.21|0
1648738570000|2022-03-31 14:56:10|758.39|755.99|758.39|755.99|758.39|755.99|758.39|755.99|0
1648738580000|2022-03-31 14:56:20|757.81|755.41|758.19|755.79|758.19|755.79|757.81|755.41|0
1648738590000|2022-03-31 14:56:30|758|755.6|758.19|755.79|758.19|755.79|758|755.6|0
1648738600000|2022-03-31 14:56:40|758.39|755.99|758.77|756.37|758.77|756.37|758.39|755.99|0
1648738610000|2022-03-31 14:56:50|759.16|756.76|759.16|756.76|759.35|756.95|759.16|756.76|0
1648738620000|2022-03-31 14:57:00|758.97|756.57|759.93|757.53|759.93|757.53|758.97|756.57|0
1648738630000|2022-03-31 14:57:10|760.13|757.73|760.9|758.5|760.9|758.5|759.93|757.53|0
1648738640000|2022-03-31 14:57:20|760.71|758.31|760.13|757.73|760.71|758.31|760.13|757.73|0
1648738650000|2022-03-31 14:57:30|760.32|757.92|759.15|756.75|760.71|758.31|759.15|756.75|0
1648738660000|2022-03-31 14:57:40|758.96|756.56|759.35|756.95|759.35|756.95|758.96|756.56|0
1648738670000|2022-03-31 14:57:50|759.54|757.14|759.35|756.95|759.54|757.14|759.15|756.75|0
1648738680000|2022-03-31 14:58:00|759.15|756.75|762.37|759.97|762.37|759.97|759.15|756.75|0
1648738690000|2022-03-31 14:58:10|762.76|760.36|762.95|760.55|763.14|760.74|762.76|760.36|0
1648738700000|2022-03-31 14:58:20|762.76|760.36|763.14|760.74|763.14|760.74|762.76|760.36|0
1648738710000|2022-03-31 14:58:30|763.34|760.94|762.95|760.55|763.34|760.94|762.95|760.55|0
1648738720000|2022-03-31 14:58:40|763.14|760.74|763.14|760.74|763.34|760.94|763.14|760.74|0
1648738730000|2022-03-31 14:58:50|762.95|760.55|762.76|760.36|763.14|760.74|762.76|760.36|0
1648738740000|2022-03-31 14:59:00|762.95|760.55|762.95|760.55|763.14|760.74|762.95|760.55|0
1648738750000|2022-03-31 14:59:10|762.76|760.36|762.56|760.16|763.14|760.74|762.56|760.16|0
1648738760000|2022-03-31 14:59:20|762.76|760.36|762.37|759.97|762.76|760.36|762.37|759.97|0
1648738770000|2022-03-31 14:59:30|762.56|760.16|762.17|759.77|762.56|760.16|762.17|759.77|0
1648738780000|2022-03-31 14:59:40|762.37|759.97|762.37|759.97|762.37|759.97|762.17|759.77|0
1648738790000|2022-03-31 14:59:50|761.98|759.58|761.59|759.19|761.98|759.58|761.59|759.19|0
1648738800000|2022-03-31 15:00:00|761.21|758.81|761.4|759|761.4|759|760.82|758.42|0
1648738810000|2022-03-31 15:00:10|761.01|758.61|760.82|758.42|761.01|758.61|760.82|758.42|0
1648738820000|2022-03-31 15:00:20|761.21|758.81|761.4|759|761.4|759|760.82|758.42|0
1648738830000|2022-03-31 15:00:30|761.59|759.19|761.01|758.61|761.59|759.19|761.01|758.61|0
1648738840000|2022-03-31 15:00:40|761.11|758.71|761.59|759.19|761.59|759.19|761.11|758.71|0
1648738850000|2022-03-31 15:00:50|761.4|759|761.98|759.58|761.98|759.58|761.4|759|0
1648738860000|2022-03-31 15:01:00|762.17|759.77|762.17|759.77|762.17|759.77|761.79|759.39|0
1648738870000|2022-03-31 15:01:10|761.98|759.58|761.4|759|761.98|759.58|761.21|758.81|0
1648738880000|2022-03-31 15:01:20|760.43|758.03|760.63|758.23|760.63|758.23|760.24|757.84|0
1648738890000|2022-03-31 15:01:30|760.43|758.03|760.05|757.65|760.43|758.03|760.05|757.65|0
1648738900000|2022-03-31 15:01:40|760.24|757.84|759.85|757.45|760.24|757.84|759.85|757.45|0
1648738910000|2022-03-31 15:01:50|759.75|757.35|760.24|757.84|760.24|757.84|759.66|757.26|0
1648738920000|2022-03-31 15:02:00|760.43|758.03|760.43|758.03|760.63|758.23|760.43|758.03|0
1648738930000|2022-03-31 15:02:10|760.63|758.23|760.82|758.42|761.01|758.61|760.63|758.23|0
1648738940000|2022-03-31 15:02:20|760.63|758.23|760.24|757.84|760.63|758.23|760.24|757.84|0
1648738950000|2022-03-31 15:02:30|760.43|758.03|760.05|757.65|760.43|758.03|760.05|757.65|0
1648738960000|2022-03-31 15:02:40|759.85|757.45|759.66|757.26|759.85|757.45|759.66|757.26|0
1648738970000|2022-03-31 15:02:50|759.85|757.45|759.08|756.68|759.85|757.45|759.08|756.68|0
1648738980000|2022-03-31 15:03:00|759.27|756.87|758.69|756.29|759.27|756.87|758.69|756.29|0
1648738990000|2022-03-31 15:03:10|758.5|756.1|758.11|755.71|758.5|756.1|757.92|755.52|0
1648739000000|2022-03-31 15:03:20|757.92|755.52|756.96|754.56|757.92|755.52|756.96|754.56|0
1648739010000|2022-03-31 15:03:30|757.34|754.94|758.31|755.91|758.31|755.91|757.34|754.94|0
1648739020000|2022-03-31 15:03:40|758.11|755.71|757.92|755.52|758.31|755.91|757.92|755.52|0
1648739030000|2022-03-31 15:03:50|758.31|755.91|758.5|756.1|758.5|756.1|758.31|755.91|0
1648739040000|2022-03-31 15:04:00|758.31|755.91|758.69|756.29|758.89|756.49|758.31|755.91|0
1648739050000|2022-03-31 15:04:10|758.89|756.49|758.89|756.49|759.08|756.68|758.89|756.49|0
1648739060000|2022-03-31 15:04:20|758.69|756.29|758.5|756.1|758.69|756.29|758.5|756.1|0
1648739070000|2022-03-31 15:04:30|758.69|756.29|758.5|756.1|758.69|756.29|758.5|756.1|0
1648739080000|2022-03-31 15:04:40|758.69|756.29|758.31|755.91|758.69|756.29|758.31|755.91|0
1648739090000|2022-03-31 15:04:50|758.69|756.29|759.27|756.87|759.27|756.87|758.69|756.29|0
1648739100000|2022-03-31 15:05:00|759.08|756.68|758.5|756.1|759.08|756.68|758.5|756.1|0
1648739110000|2022-03-31 15:05:10|758.69|756.29|758.89|756.49|758.89|756.49|758.69|756.29|0
1648739120000|2022-03-31 15:05:20|758.5|756.1|758.5|756.1|758.69|756.29|758.5|756.1|0
1648739130000|2022-03-31 15:05:30|759.27|756.87|759.27|756.87|759.27|756.87|759.27|756.87|0
1648739140000|2022-03-31 15:05:40|759.08|756.68|759.27|756.87|759.27|756.87|759.08|756.68|0
1648739150000|2022-03-31 15:05:50|759.08|756.68|759.08|756.68|759.27|756.87|759.08|756.68|0
1648739160000|2022-03-31 15:06:00|759.27|756.87|759.08|756.68|759.27|756.87|759.08|756.68|0
1648739170000|2022-03-31 15:06:10|759.27|756.87|759.67|757.27|759.67|757.27|759.08|756.68|0
1648739180000|2022-03-31 15:06:20|760.24|757.84|760.44|758.04|760.44|758.04|760.24|757.84|0
1648739190000|2022-03-31 15:06:30|760.63|758.23|760.24|757.84|760.63|758.23|760.24|757.84|0
1648739200000|2022-03-31 15:06:40|760.05|757.65|760.44|758.04|760.44|758.04|760.05|757.65|0
1648739210000|2022-03-31 15:06:50|760.63|758.23|760.82|758.42|760.82|758.42|760.63|758.23|0
1648739220000|2022-03-31 15:07:00|761.02|758.62|760.63|758.23|761.02|758.62|760.63|758.23|0
1648739230000|2022-03-31 15:07:10|760.44|758.04|759.86|757.46|760.44|758.04|759.66|757.26|0
1648739240000|2022-03-31 15:07:20|759.09|756.69|759.09|756.69|759.28|756.88|759.09|756.69|0
1648739250000|2022-03-31 15:07:30|759.28|756.88|759.66|757.26|759.66|757.26|759.28|756.88|0
1648739260000|2022-03-31 15:07:40|759.09|756.69|759.28|756.88|759.28|756.88|759.09|756.69|0
1648739270000|2022-03-31 15:07:50|759.18|756.78|758.7|756.3|759.28|756.88|758.7|756.3|0
1648739280000|2022-03-31 15:08:00|758.89|756.49|758.89|756.49|759.09|756.69|758.7|756.3|0
1648739290000|2022-03-31 15:08:10|758.7|756.3|758.12|755.72|758.7|756.3|758.12|755.72|0
1648739300000|2022-03-31 15:08:20|757.54|755.14|757.35|754.95|757.54|755.14|757.35|754.95|0
1648739310000|2022-03-31 15:08:30|757.54|755.14|757.93|755.53|757.93|755.53|757.54|755.14|0
1648739320000|2022-03-31 15:08:40|757.73|755.33|757.54|755.14|757.93|755.53|757.54|755.14|0
1648739330000|2022-03-31 15:08:50|757.73|755.33|758.51|756.11|758.51|756.11|757.73|755.33|0
1648739340000|2022-03-31 15:09:00|758.7|756.3|758.89|756.49|758.89|756.49|758.7|756.3|0
1648739350000|2022-03-31 15:09:10|759.08|756.68|759.08|756.68|759.08|756.68|758.7|756.3|0
1648739360000|2022-03-31 15:09:20|759.28|756.88|759.47|757.07|759.47|757.07|759.08|756.68|0
1648739370000|2022-03-31 15:09:30|759.66|757.26|759.66|757.26|759.66|757.26|759.47|757.07|0
1648739380000|2022-03-31 15:09:40|759.86|757.46|760.24|757.84|760.24|757.84|759.86|757.46|0
1648739390000|2022-03-31 15:09:50|759.86|757.46|759.86|757.46|759.86|757.46|759.86|757.46|0
1648739400000|2022-03-31 15:10:00|759.28|756.88|758.79|756.39|759.28|756.88|758.79|756.39|0
1648739410000|2022-03-31 15:10:10|758.51|756.11|758.12|755.72|758.6|756.2|758.12|755.72|0
1648739420000|2022-03-31 15:10:20|757.73|755.33|757.93|755.53|757.93|755.53|757.73|755.33|0
1648739430000|2022-03-31 15:10:30|758.12|755.72|757.73|755.33|758.12|755.72|757.73|755.33|0
1648739440000|2022-03-31 15:10:40|757.54|755.14|757.35|754.95|757.73|755.33|757.35|754.95|0
1648739450000|2022-03-31 15:10:50|757.54|755.14|757.93|755.53|757.93|755.53|757.54|755.14|0
1648739460000|2022-03-31 15:11:00|758.7|756.3|759.47|757.07|759.47|757.07|758.7|756.3|0
1648739470000|2022-03-31 15:11:10|759.37|756.97|759.28|756.88|759.37|756.97|759.28|756.88|0
1648739480000|2022-03-31 15:11:20|759.66|757.26|760.24|757.84|760.24|757.84|759.66|757.26|0
1648739490000|2022-03-31 15:11:30|760.44|758.04|759.86|757.46|760.44|758.04|759.86|757.46|0
1648739500000|2022-03-31 15:11:40|759.66|757.26|759.47|757.07|759.66|757.26|759.28|756.88|0
1648739510000|2022-03-31 15:11:50|759.28|756.88|758.5|756.1|759.28|756.88|758.5|756.1|0
1648739520000|2022-03-31 15:12:00|758.89|756.49|758.5|756.1|758.89|756.49|758.5|756.1|0
1648739530000|2022-03-31 15:12:10|758.31|755.91|758.31|755.91|758.31|755.91|758.31|755.91|0
1648739540000|2022-03-31 15:12:20|758.7|756.3|758.89|756.49|758.89|756.49|758.7|756.3|0
1648739550000|2022-03-31 15:12:30|759.08|756.68|758.7|756.3|759.08|756.68|758.7|756.3|0
1648739560000|2022-03-31 15:12:40|758.89|756.49|758.89|756.49|758.89|756.49|758.89|756.49|0
1648739570000|2022-03-31 15:12:50|758.5|756.1|758.5|756.1|758.5|756.1|758.12|755.72|0
1648739580000|2022-03-31 15:13:00|758.12|755.72|757.54|755.14|758.12|755.72|757.15|754.75|0
1648739590000|2022-03-31 15:13:10|757.73|755.33|757.35|754.95|757.73|755.33|757.15|754.75|0
1648739600000|2022-03-31 15:13:20|758.12|755.72|757.73|755.33|758.12|755.72|757.73|755.33|0
1648739610000|2022-03-31 15:13:30|758.12|755.72|757.93|755.53|758.12|755.72|757.93|755.53|0
1648739630000|2022-03-31 15:13:50|757.73|755.33|757.73|755.33|757.92|755.52|757.73|755.33|0
1648739640000|2022-03-31 15:14:00|758.12|755.72|758.7|756.3|758.7|756.3|758.12|755.72|0
1648739650000|2022-03-31 15:14:10|758.89|756.49|758.31|755.91|758.89|756.49|758.31|755.91|0
1648739660000|2022-03-31 15:14:20|757.92|755.52|757.92|755.52|757.92|755.52|757.92|755.52|0
1648739670000|2022-03-31 15:14:30|758.31|755.91|758.12|755.72|758.31|755.91|758.12|755.72|0
1648739680000|2022-03-31 15:14:40|758.31|755.91|758.5|756.1|758.5|756.1|758.12|755.72|0
1648739690000|2022-03-31 15:14:50|758.7|756.3|758.7|756.3|758.7|756.3|758.7|756.3|0
1648739700000|2022-03-31 15:15:00|759.28|756.88|758.7|756.3|759.47|757.07|758.7|756.3|0
1648739710000|2022-03-31 15:15:10|758.5|756.1|758.12|755.72|758.5|756.1|758.12|755.72|0
1648739720000|2022-03-31 15:15:20|758.31|755.91|758.31|755.91|758.31|755.91|758.12|755.72|0
1648739730000|2022-03-31 15:15:30|758.12|755.72|756.77|754.37|758.12|755.72|756.77|754.37|0
1648739740000|2022-03-31 15:15:40|756.57|754.17|756.96|754.56|756.96|754.56|756.57|754.17|0
1648739750000|2022-03-31 15:15:50|756.77|754.37|756.96|754.56|756.96|754.56|756.77|754.37|0
1648739760000|2022-03-31 15:16:00|756.77|754.37|756.77|754.37|756.96|754.56|756.67|754.27|0
1648739770000|2022-03-31 15:16:10|756.57|754.17|756.96|754.56|756.96|754.56|756.57|754.17|0
1648739780000|2022-03-31 15:16:20|757.15|754.75|757.15|754.75|757.35|754.95|756.96|754.56|0
1648739790000|2022-03-31 15:16:30|757.35|754.95|757.54|755.14|757.54|755.14|757.35|754.95|0
1648739800000|2022-03-31 15:16:40|757.73|755.33|757.73|755.33|757.73|755.33|757.54|755.14|0
1648739810000|2022-03-31 15:16:50|757.54|755.14|757.35|754.95|757.54|755.14|757.35|754.95|0
1648739820000|2022-03-31 15:17:00|757.54|755.14|757.92|755.52|757.92|755.52|757.54|755.14|0
1648739830000|2022-03-31 15:17:10|758.12|755.72|757.15|754.75|758.12|755.72|757.15|754.75|0
1648739840000|2022-03-31 15:17:20|756.96|754.56|756.77|754.37|756.96|754.56|756.77|754.37|0
1648739850000|2022-03-31 15:17:30|756.57|754.17|756.57|754.17|756.57|754.17|756.38|753.98|0
1648739860000|2022-03-31 15:17:40|756.77|754.37|756.96|754.56|756.96|754.56|756.57|754.17|0
1648739870000|2022-03-31 15:17:50|756.77|754.37|757.34|754.94|757.54|755.14|756.77|754.37|0
1648739880000|2022-03-31 15:18:00|757.15|754.75|757.54|755.14|757.54|755.14|757.15|754.75|0
1648739890000|2022-03-31 15:18:10|757.73|755.33|757.54|755.14|757.73|755.33|757.54|755.14|0
1648739900000|2022-03-31 15:18:20|757.63|755.23|757.54|755.14|757.73|755.33|757.54|755.14|0
1648739910000|2022-03-31 15:18:30|757.73|755.33|758.12|755.72|758.12|755.72|757.73|755.33|0
1648739920000|2022-03-31 15:18:40|758.5|756.1|758.31|755.91|758.5|756.1|758.31|755.91|0
1648739930000|2022-03-31 15:18:50|758.4|756|758.69|756.29|758.69|756.29|758.4|756|0
1648739940000|2022-03-31 15:19:00|758.5|756.1|758.69|756.29|758.69|756.29|758.31|755.91|0
1648739950000|2022-03-31 15:19:10|758.5|756.1|759.08|756.68|759.08|756.68|758.5|756.1|0
1648739960000|2022-03-31 15:19:20|758.89|756.49|758.89|756.49|758.89|756.49|758.89|756.49|0
1648739970000|2022-03-31 15:19:30|758.5|756.1|758.21|755.81|758.69|756.29|758.21|755.81|0
1648739980000|2022-03-31 15:19:40|757.92|755.52|757.73|755.33|757.92|755.52|757.73|755.33|0
1648739990000|2022-03-31 15:19:50|757.54|755.14|757.54|755.14|758.02|755.62|757.54|755.14|0
1648740000000|2022-03-31 15:20:00|757.34|754.94|756.96|754.56|757.34|754.94|756.96|754.56|0
1648740010000|2022-03-31 15:20:10|756.57|754.17|756.38|753.98|756.57|754.17|756.38|753.98|0
1648740020000|2022-03-31 15:20:20|756.57|754.17|756.96|754.56|757.15|754.75|756.57|754.17|0
1648740030000|2022-03-31 15:20:30|757.05|754.65|756.76|754.36|757.15|754.75|756.76|754.36|0
1648740040000|2022-03-31 15:20:40|756.57|754.17|756.96|754.56|756.96|754.56|756.57|754.17|0
1648740050000|2022-03-31 15:20:50|756.76|754.36|756.57|754.17|756.76|754.36|756.57|754.17|0
1648740060000|2022-03-31 15:21:00|756.38|753.98|756.38|753.98|756.38|753.98|756.38|753.98|0
1648740070000|2022-03-31 15:21:10|757.15|754.75|757.73|755.33|757.73|755.33|757.15|754.75|0
1648740080000|2022-03-31 15:21:20|757.54|755.14|757.92|755.52|758.11|755.71|757.54|755.14|0
1648740090000|2022-03-31 15:21:30|757.54|755.14|757.92|755.52|757.92|755.52|757.54|755.14|0
1648740100000|2022-03-31 15:21:40|758.11|755.71|758.11|755.71|758.11|755.71|757.92|755.52|0
1648740110000|2022-03-31 15:21:50|757.92|755.52|757.73|755.33|757.92|755.52|757.73|755.33|0
1648740120000|2022-03-31 15:22:00|757.54|755.14|757.92|755.52|757.92|755.52|757.54|755.14|0
1648740130000|2022-03-31 15:22:10|757.73|755.33|757.92|755.52|757.92|755.52|757.73|755.33|0
1648740140000|2022-03-31 15:22:20|758.31|755.91|758.98|756.58|758.98|756.58|758.31|755.91|0
1648740150000|2022-03-31 15:22:30|759.08|756.68|759.27|756.87|759.27|756.87|759.08|756.68|0
1648740160000|2022-03-31 15:22:40|759.08|756.68|759.66|757.26|759.66|757.26|759.08|756.68|0
1648740170000|2022-03-31 15:22:50|759.08|756.68|758.31|755.91|759.08|756.68|758.31|755.91|0
1648740180000|2022-03-31 15:23:00|758.11|755.71|758.69|756.29|758.69|756.29|758.11|755.71|0
1648740190000|2022-03-31 15:23:10|758.5|756.1|758.5|756.1|758.5|756.1|758.5|756.1|0
1648740200000|2022-03-31 15:23:20|758.31|755.91|758.31|755.91|758.5|756.1|758.31|755.91|0
1648740210000|2022-03-31 15:23:30|758.11|755.71|757.73|755.33|758.11|755.71|757.73|755.33|0
1648740220000|2022-03-31 15:23:40|757.34|754.94|757.15|754.75|757.54|755.14|757.15|754.75|0
1648740230000|2022-03-31 15:23:50|756.96|754.56|757.15|754.75|757.15|754.75|756.96|754.56|0
1648740240000|2022-03-31 15:24:00|756.96|754.56|756.76|754.36|756.96|754.56|756.76|754.36|0
1648740250000|2022-03-31 15:24:10|756.96|754.56|756.57|754.17|757.15|754.75|756.57|754.17|0
1648740260000|2022-03-31 15:24:20|756.76|754.36|756.96|754.56|756.96|754.56|756.76|754.36|0
1648740270000|2022-03-31 15:24:30|756.76|754.36|756.57|754.17|756.76|754.36|756.57|754.17|0
1648740280000|2022-03-31 15:24:40|756.76|754.36|756.76|754.36|756.76|754.36|756.66|754.26|0
1648740290000|2022-03-31 15:24:50|756.96|754.56|757.15|754.75|757.15|754.75|756.96|754.56|0
1648740300000|2022-03-31 15:25:00|757.34|754.94|756.76|754.36|757.34|754.94|756.76|754.36|0
1648740310000|2022-03-31 15:25:10|756.66|754.26|755.61|753.21|756.76|754.36|755.61|753.21|0
1648740320000|2022-03-31 15:25:20|755.8|753.4|755.61|753.21|755.8|753.4|755.61|753.21|0
1648740330000|2022-03-31 15:25:30|755.41|753.01|755.99|753.59|755.99|753.59|755.41|753.01|0
1648740340000|2022-03-31 15:25:40|755.61|753.21|755.61|753.21|755.8|753.4|755.61|753.21|0
1648740350000|2022-03-31 15:25:50|755.8|753.4|756.38|753.98|756.38|753.98|755.8|753.4|0
1648740360000|2022-03-31 15:26:00|756.96|754.56|756.96|754.56|757.15|754.75|756.96|754.56|0
1648740370000|2022-03-31 15:26:10|756.76|754.36|756.57|754.17|756.76|754.36|756.57|754.17|0
1648740380000|2022-03-31 15:26:20|756.76|754.36|756.76|754.36|756.96|754.56|756.76|754.36|0
1648740390000|2022-03-31 15:26:30|756.57|754.17|756.47|754.07|756.96|754.56|756.47|754.07|0
1648740400000|2022-03-31 15:26:40|756.57|754.17|756.28|753.88|756.57|754.17|756.18|753.78|0
1648740410000|2022-03-31 15:26:50|756.38|753.98|756.96|754.56|756.96|754.56|756.38|753.98|0
1648740420000|2022-03-31 15:27:00|757.15|754.75|756.85|754.45|757.15|754.75|756.76|754.36|0
1648740430000|2022-03-31 15:27:10|756.76|754.36|756.57|754.17|756.76|754.36|756.38|753.98|0
1648740440000|2022-03-31 15:27:20|755.99|753.59|756.18|753.78|756.18|753.78|755.99|753.59|0
1648740450000|2022-03-31 15:27:30|756.38|753.98|756.57|754.17|756.57|754.17|756.18|753.78|0
1648740460000|2022-03-31 15:27:40|756.18|753.78|755.99|753.59|756.18|753.78|755.99|753.59|0
1648740470000|2022-03-31 15:27:50|755.8|753.4|755.8|753.4|755.8|753.4|755.61|753.21|0
1648740480000|2022-03-31 15:28:00|756.38|753.98|755.8|753.4|756.38|753.98|755.8|753.4|0
1648740490000|2022-03-31 15:28:10|755.61|753.21|755.61|753.21|755.8|753.4|755.41|753.01|0
1648740500000|2022-03-31 15:28:20|755.41|753.01|755.41|753.01|755.41|753.01|755.22|752.82|0
1648740510000|2022-03-31 15:28:30|755.8|753.4|755.99|753.59|755.99|753.59|755.8|753.4|0
1648740520000|2022-03-31 15:28:40|756.18|753.78|755.99|753.59|756.18|753.78|755.99|753.59|0
1648740530000|2022-03-31 15:28:50|755.6|753.2|755.41|753.01|755.6|753.2|755.41|753.01|0
1648740540000|2022-03-31 15:29:00|755.22|752.82|755.03|752.63|755.22|752.82|754.83|752.43|0
1648740550000|2022-03-31 15:29:10|755.22|752.82|756.18|753.78|756.18|753.78|755.22|752.82|0
1648740560000|2022-03-31 15:29:20|755.99|753.59|755.99|753.59|756.57|754.17|755.99|753.59|0
1648740570000|2022-03-31 15:29:30|755.6|753.2|755.6|753.2|755.8|753.4|755.41|753.01|0
1648740580000|2022-03-31 15:29:40|755.41|753.01|755.6|753.2|755.6|753.2|755.41|753.01|0
1648740590000|2022-03-31 15:29:50|755.41|753.01|755.8|753.4|755.8|753.4|755.41|753.01|0
1648740600000|2022-03-31 15:30:00|755.22|752.82|755.99|753.59|755.99|753.59|755.22|752.82|0
1648740610000|2022-03-31 15:30:10|756.18|753.78|755.6|753.2|756.18|753.78|755.6|753.2|0
1648740620000|2022-03-31 15:30:20|755.03|752.63|754.64|752.24|755.03|752.63|754.64|752.24|0
1648740630000|2022-03-31 15:30:30|754.45|752.05|754.35|751.95|754.45|752.05|754.26|751.86|0
1648740640000|2022-03-31 15:30:40|754.26|751.86|754.35|751.95|754.45|752.05|754.26|751.86|0
1648740650000|2022-03-31 15:30:50|754.45|752.05|754.83|752.43|754.83|752.43|754.45|752.05|0
1648740660000|2022-03-31 15:31:00|755.03|752.63|755.12|752.72|755.12|752.72|754.93|752.53|0
1648740670000|2022-03-31 15:31:10|755.22|752.82|755.22|752.82|755.41|753.01|755.22|752.82|0
1648740680000|2022-03-31 15:31:20|755.31|752.91|755.22|752.82|755.31|752.91|755.22|752.82|0
1648740690000|2022-03-31 15:31:30|755.03|752.63|754.26|751.86|755.03|752.63|754.26|751.86|0
1648740700000|2022-03-31 15:31:40|754.06|751.66|754.45|752.05|754.45|752.05|754.06|751.66|0
1648740710000|2022-03-31 15:31:50|754.64|752.24|754.83|752.43|754.83|752.43|754.54|752.14|0
1648740720000|2022-03-31 15:32:00|754.45|752.05|754.45|752.05|754.64|752.24|754.45|752.05|0
1648740730000|2022-03-31 15:32:10|755.03|752.63|755.03|752.63|755.03|752.63|755.03|752.63|0
1648740740000|2022-03-31 15:32:20|754.83|752.43|754.45|752.05|754.83|752.43|754.45|752.05|0
1648740750000|2022-03-31 15:32:30|755.03|752.63|755.03|752.63|755.22|752.82|755.03|752.63|0
1648740760000|2022-03-31 15:32:40|755.12|752.72|755.22|752.82|755.22|752.82|755.03|752.63|0
1648740770000|2022-03-31 15:32:50|755.41|753.01|754.83|752.43|755.41|753.01|754.83|752.43|0
1648740780000|2022-03-31 15:33:00|755.03|752.63|754.45|752.05|755.03|752.63|754.45|752.05|0
1648740790000|2022-03-31 15:33:10|755.03|752.63|754.35|751.95|755.03|752.63|754.35|751.95|0
1648740800000|2022-03-31 15:33:20|754.45|752.05|754.06|751.66|754.45|752.05|754.06|751.66|0
1648740810000|2022-03-31 15:33:30|753.96|751.56|753.96|751.56|753.96|751.56|753.96|751.56|0
1648740820000|2022-03-31 15:33:40|753.77|751.37|754.45|752.05|754.45|752.05|753.77|751.37|0
1648740830000|2022-03-31 15:33:50|754.25|751.85|753.87|751.47|754.25|751.85|753.87|751.47|0
1648740840000|2022-03-31 15:34:00|754.06|751.66|753.48|751.08|754.06|751.66|753.48|751.08|0
1648740850000|2022-03-31 15:34:10|753.68|751.28|753.87|751.47|753.87|751.47|753.48|751.08|0
1648740860000|2022-03-31 15:34:20|754.06|751.66|754.25|751.85|754.25|751.85|754.06|751.66|0
1648740870000|2022-03-31 15:34:30|754.06|751.66|754.06|751.66|754.06|751.66|753.87|751.47|0
1648740880000|2022-03-31 15:34:40|754.25|751.85|753.1|750.7|754.25|751.85|753.1|750.7|0
1648740890000|2022-03-31 15:34:50|753.29|750.89|753.68|751.28|753.68|751.28|753.1|750.7|0
1648740900000|2022-03-31 15:35:00|753.87|751.47|753.96|751.56|754.06|751.66|753.68|751.28|0
1648740910000|2022-03-31 15:35:10|754.06|751.66|754.35|751.95|754.35|751.95|754.06|751.66|0
1648740920000|2022-03-31 15:35:20|754.25|751.85|752.91|750.51|754.25|751.85|752.91|750.51|0
1648740930000|2022-03-31 15:35:30|753.29|750.89|752.91|750.51|753.29|750.89|752.71|750.31|0
1648740940000|2022-03-31 15:35:40|753.1|750.7|753.1|750.7|753.29|750.89|752.91|750.51|0
1648740950000|2022-03-31 15:35:50|753.29|750.89|752.91|750.51|753.29|750.89|752.81|750.41|0
1648740960000|2022-03-31 15:36:00|753.1|750.7|753.29|750.89|753.29|750.89|753.1|750.7|0
1648740970000|2022-03-31 15:36:10|753|750.6|752.91|750.51|753|750.6|752.71|750.31|0
1648740980000|2022-03-31 15:36:20|753.1|750.7|753.68|751.28|753.68|751.28|753.1|750.7|0
1648740990000|2022-03-31 15:36:30|753.48|751.08|754.25|751.85|754.25|751.85|753.48|751.08|0
1648741000000|2022-03-31 15:36:40|754.64|752.24|754.64|752.24|755.02|752.62|754.64|752.24|0
1648741010000|2022-03-31 15:36:50|754.83|752.43|754.83|752.43|755.02|752.62|754.64|752.24|0
1648741020000|2022-03-31 15:37:00|754.45|752.05|754.83|752.43|754.83|752.43|754.45|752.05|0
1648741030000|2022-03-31 15:37:10|755.02|752.62|754.83|752.43|755.02|752.62|754.83|752.43|0
1648741040000|2022-03-31 15:37:20|754.64|752.24|755.02|752.62|755.02|752.62|754.64|752.24|0
1648741050000|2022-03-31 15:37:30|755.22|752.82|755.41|753.01|755.6|753.2|755.22|752.82|0
1648741060000|2022-03-31 15:37:40|755.22|752.82|755.02|752.62|755.41|753.01|755.02|752.62|0
1648741070000|2022-03-31 15:37:50|755.22|752.82|755.41|753.01|755.41|753.01|755.22|752.82|0
1648741080000|2022-03-31 15:38:00|755.99|753.59|755.69|753.29|755.99|753.59|755.6|753.2|0
1648741090000|2022-03-31 15:38:10|755.99|753.59|756.18|753.78|756.18|753.78|755.99|753.59|0
1648741100000|2022-03-31 15:38:20|756.37|753.97|755.6|753.2|756.37|753.97|755.6|753.2|0
1648741110000|2022-03-31 15:38:30|755.41|753.01|755.79|753.39|755.79|753.39|755.41|753.01|0
1648741120000|2022-03-31 15:38:40|755.69|753.29|755.22|752.82|755.79|753.39|755.22|752.82|0
1648741130000|2022-03-31 15:38:50|755.31|752.91|755.02|752.62|755.31|752.91|755.02|752.62|0
1648741140000|2022-03-31 15:39:00|755.22|752.82|754.64|752.24|755.22|752.82|754.64|752.24|0
1648741150000|2022-03-31 15:39:10|754.44|752.04|754.54|752.14|754.64|752.24|754.44|752.04|0
1648741160000|2022-03-31 15:39:20|754.64|752.24|754.44|752.04|754.64|752.24|754.25|751.85|0
1648741170000|2022-03-31 15:39:30|754.64|752.24|754.64|752.24|754.64|752.24|754.44|752.04|0
1648741180000|2022-03-31 15:39:40|754.83|752.43|754.83|752.43|754.83|752.43|754.64|752.24|0
1648741190000|2022-03-31 15:39:50|754.44|752.04|754.83|752.43|754.83|752.43|754.44|752.04|0
1648741200000|2022-03-31 15:40:00|755.21|752.81|755.21|752.81|755.41|753.01|755.02|752.62|0
1648741210000|2022-03-31 15:40:10|755.31|752.91|755.6|753.2|755.6|753.2|755.21|752.81|0
1648741220000|2022-03-31 15:40:20|755.69|753.29|756.18|753.78|756.18|753.78|755.69|753.29|0
1648741230000|2022-03-31 15:40:30|757.14|754.74|757.34|754.94|757.34|754.94|756.95|754.55|0
1648741240000|2022-03-31 15:40:40|757.14|754.74|757.72|755.32|757.72|755.32|757.14|754.74|0
1648741250000|2022-03-31 15:40:50|757.53|755.13|757.34|754.94|757.53|755.13|757.34|754.94|0
1648741260000|2022-03-31 15:41:00|757.53|755.13|758.49|756.09|758.49|756.09|757.53|755.13|0
1648741270000|2022-03-31 15:41:10|758.88|756.48|758.3|755.9|758.88|756.48|758.3|755.9|0
1648741280000|2022-03-31 15:41:20|758.69|756.29|759.07|756.67|759.07|756.67|758.69|756.29|0
1648741290000|2022-03-31 15:41:30|758.88|756.48|758.97|756.57|759.07|756.67|758.69|756.29|0
1648741300000|2022-03-31 15:41:40|758.78|756.38|759.26|756.86|759.26|756.86|758.78|756.38|0
1648741310000|2022-03-31 15:41:50|759.07|756.67|758.69|756.29|759.07|756.67|758.69|756.29|0
1648741320000|2022-03-31 15:42:00|758.49|756.09|758.69|756.29|758.69|756.29|758.49|756.09|0
1648741330000|2022-03-31 15:42:10|758.3|755.9|758.3|755.9|758.39|755.99|757.91|755.51|0
1648741340000|2022-03-31 15:42:20|758.49|756.09|758.88|756.48|758.88|756.48|758.49|756.09|0
1648741350000|2022-03-31 15:42:30|758.69|756.29|758.88|756.48|759.07|756.67|758.69|756.29|0
1648741360000|2022-03-31 15:42:40|759.07|756.67|759.07|756.67|759.07|756.67|758.97|756.57|0
1648741370000|2022-03-31 15:42:50|759.26|756.86|759.26|756.86|759.26|756.86|759.26|756.86|0
1648741380000|2022-03-31 15:43:00|759.46|757.06|759.07|756.67|759.46|757.06|759.07|756.67|0
1648741390000|2022-03-31 15:43:10|758.88|756.48|758.88|756.48|758.88|756.48|758.88|756.48|0
1648741400000|2022-03-31 15:43:20|758.68|756.28|758.11|755.71|758.68|756.28|758.11|755.71|0
1648741410000|2022-03-31 15:43:30|758.3|755.9|758.3|755.9|758.3|755.9|758.3|755.9|0
1648741420000|2022-03-31 15:43:40|758.11|755.71|757.91|755.51|758.11|755.71|757.91|755.51|0
1648741430000|2022-03-31 15:43:50|757.72|755.32|757.43|755.03|757.72|755.32|757.43|755.03|0
1648741440000|2022-03-31 15:44:00|757.33|754.93|756.95|754.55|757.33|754.93|756.95|754.55|0
1648741450000|2022-03-31 15:44:10|757.33|754.93|757.72|755.32|757.72|755.32|757.33|754.93|0
1648741460000|2022-03-31 15:44:20|757.53|755.13|757.33|754.93|757.62|755.22|757.33|754.93|0
1648741470000|2022-03-31 15:44:30|757.14|754.74|757.14|754.74|757.14|754.74|756.95|754.55|0
1648741480000|2022-03-31 15:44:40|757.33|754.93|757.14|754.74|757.33|754.93|757.14|754.74|0
1648741490000|2022-03-31 15:44:50|757.33|754.93|757.14|754.74|757.33|754.93|757.14|754.74|0
1648741500000|2022-03-31 15:45:00|756.95|754.55|756.37|753.97|756.95|754.55|756.37|753.97|0
1648741510000|2022-03-31 15:45:10|756.18|753.78|755.88|753.48|756.18|753.78|755.88|753.48|0
1648741520000|2022-03-31 15:45:20|755.79|753.39|755.79|753.39|755.79|753.39|755.79|753.39|0
1648741530000|2022-03-31 15:45:30|755.98|753.58|756.56|754.16|756.56|754.16|755.88|753.48|0
1648741540000|2022-03-31 15:45:40|756.75|754.35|756.37|753.97|756.75|754.35|756.37|753.97|0
1648741550000|2022-03-31 15:45:50|756.56|754.16|756.56|754.16|756.75|754.35|756.56|754.16|0
1648741560000|2022-03-31 15:46:00|756.75|754.35|756.75|754.35|756.95|754.55|756.75|754.35|0
1648741570000|2022-03-31 15:46:10|756.56|754.16|756.56|754.16|756.56|754.16|756.37|753.97|0
1648741580000|2022-03-31 15:46:20|756.46|754.06|755.98|753.58|756.46|754.06|755.98|753.58|0
1648741590000|2022-03-31 15:46:30|756.18|753.78|755.98|753.58|756.37|753.97|755.98|753.58|0
1648741600000|2022-03-31 15:46:40|755.79|753.39|755.98|753.58|755.98|753.58|755.79|753.39|0
1648741610000|2022-03-31 15:46:50|756.27|753.87|756.18|753.78|756.37|753.97|756.18|753.78|0
1648741620000|2022-03-31 15:47:00|756.37|753.97|756.56|754.16|756.56|754.16|756.37|753.97|0
1648741630000|2022-03-31 15:47:10|756.46|754.06|755.79|753.39|756.46|754.06|755.79|753.39|0
1648741640000|2022-03-31 15:47:20|755.6|753.2|755.79|753.39|755.79|753.39|755.6|753.2|0
1648741650000|2022-03-31 15:47:30|755.98|753.58|755.98|753.58|756.18|753.78|755.98|753.58|0
1648741660000|2022-03-31 15:47:40|755.79|753.39|755.79|753.39|755.98|753.58|755.79|753.39|0
1648741670000|2022-03-31 15:47:50|755.6|753.2|755.79|753.39|755.79|753.39|755.6|753.2|0
1648741680000|2022-03-31 15:48:00|755.98|753.58|755.98|753.58|755.98|753.58|755.79|753.39|0
1648741690000|2022-03-31 15:48:10|755.6|753.2|755.4|753|755.79|753.39|755.4|753|0
1648741700000|2022-03-31 15:48:20|755.6|753.2|755.4|753|755.6|753.2|755.4|753|0
1648741720000|2022-03-31 15:48:40|755.21|752.81|756.17|753.77|756.17|753.77|755.21|752.81|0
1648741730000|2022-03-31 15:48:50|756.07|753.67|755.98|753.58|756.17|753.77|755.98|753.58|0
1648741740000|2022-03-31 15:49:00|755.6|753.2|756.07|753.67|756.07|753.67|755.6|753.2|0
1648741750000|2022-03-31 15:49:10|755.79|753.39|755.79|753.39|756.07|753.67|755.79|753.39|0
1648741760000|2022-03-31 15:49:20|755.98|753.58|756.37|753.97|756.37|753.97|755.98|753.58|0
1648741770000|2022-03-31 15:49:30|756.56|754.16|756.65|754.25|756.65|754.25|756.46|754.06|0
1648741780000|2022-03-31 15:49:40|756.37|753.97|756.75|754.35|756.75|754.35|756.37|753.97|0
1648741790000|2022-03-31 15:49:50|756.37|753.97|755.98|753.58|756.37|753.97|755.98|753.58|0
1648741800000|2022-03-31 15:50:00|755.79|753.39|755.4|753|755.79|753.39|755.4|753|0
1648741810000|2022-03-31 15:50:10|755.6|753.2|755.79|753.39|755.79|753.39|755.6|753.2|0
1648741820000|2022-03-31 15:50:20|755.98|753.58|756.17|753.77|756.17|753.77|755.79|753.39|0
1648741830000|2022-03-31 15:50:30|756.37|753.97|756.56|754.16|756.65|754.25|756.37|753.97|0
1648741840000|2022-03-31 15:50:40|756.37|753.97|755.6|753.2|756.37|753.97|755.6|753.2|0
1648741850000|2022-03-31 15:50:50|755.69|753.29|755.79|753.39|755.79|753.39|755.4|753|0
1648741860000|2022-03-31 15:51:00|755.98|753.58|755.6|753.2|755.98|753.58|755.6|753.2|0
1648741870000|2022-03-31 15:51:10|755.4|753|755.21|752.81|755.6|753.2|755.21|752.81|0
1648741880000|2022-03-31 15:51:20|755.4|753|755.4|753|755.4|753|755.3|752.9|0
1648741900000|2022-03-31 15:51:40|755.6|753.2|755.4|753|755.6|753.2|755.4|753|0
1648741910000|2022-03-31 15:51:50|755.02|752.62|755.02|752.62|755.02|752.62|755.02|752.62|0
1648741920000|2022-03-31 15:52:00|755.21|752.81|754.82|752.42|755.4|753|754.82|752.42|0
1648741930000|2022-03-31 15:52:10|755.21|752.81|755.21|752.81|755.21|752.81|755.02|752.62|0
1648741940000|2022-03-31 15:52:20|755.4|753|755.4|753|755.6|753.2|755.21|752.81|0
1648741950000|2022-03-31 15:52:30|755.6|753.2|756.37|753.97|756.37|753.97|755.6|753.2|0
1648741960000|2022-03-31 15:52:40|756.17|753.77|756.37|753.97|756.37|753.97|756.17|753.77|0
1648741970000|2022-03-31 15:52:50|756.56|754.16|755.79|753.39|756.56|754.16|755.79|753.39|0
1648741980000|2022-03-31 15:53:00|755.59|753.19|755.4|753|755.59|753.19|755.4|753|0
1648741990000|2022-03-31 15:53:10|755.21|752.81|755.21|752.81|755.3|752.9|755.21|752.81|0
1648742000000|2022-03-31 15:53:20|755.4|753|754.82|752.42|755.4|753|754.82|752.42|0
1648742010000|2022-03-31 15:53:30|754.44|752.04|754.44|752.04|754.44|752.04|754.44|752.04|0
1648742020000|2022-03-31 15:53:40|754.25|751.85|754.63|752.23|754.82|752.42|754.25|751.85|0
1648742030000|2022-03-31 15:53:50|754.25|751.85|754.05|751.65|754.25|751.85|754.05|751.65|0
1648742040000|2022-03-31 15:54:00|754.25|751.85|754.82|752.42|754.82|752.42|754.05|751.65|0
1648742050000|2022-03-31 15:54:10|754.63|752.23|755.02|752.62|755.21|752.81|754.63|752.23|0
1648742060000|2022-03-31 15:54:20|755.21|752.81|755.21|752.81|755.21|752.81|755.21|752.81|0
1648742070000|2022-03-31 15:54:30|755.4|753|755.59|753.19|755.59|753.19|755.4|753|0
1648742080000|2022-03-31 15:54:40|755.21|752.81|754.82|752.42|755.21|752.81|754.82|752.42|0
1648742090000|2022-03-31 15:54:50|755.02|752.62|755.02|752.62|755.02|752.62|755.02|752.62|0
1648742100000|2022-03-31 15:55:00|755.21|752.81|755.21|752.81|755.4|753|755.21|752.81|0
1648742110000|2022-03-31 15:55:10|755.59|753.19|755.79|753.39|755.79|753.39|755.59|753.19|0
1648742120000|2022-03-31 15:55:20|755.98|753.58|755.79|753.39|755.98|753.58|755.59|753.19|0
1648742130000|2022-03-31 15:55:30|755.88|753.48|755.79|753.39|755.88|753.48|755.79|753.39|0
1648742140000|2022-03-31 15:55:40|755.88|753.48|755.59|753.19|755.98|753.58|755.59|753.19|0
1648742150000|2022-03-31 15:55:50|755.4|753|755.21|752.81|755.4|753|755.21|752.81|0
1648742160000|2022-03-31 15:56:00|756.36|753.96|755.79|753.39|756.36|753.96|755.79|753.39|0
1648742170000|2022-03-31 15:56:10|755.88|753.48|755.59|753.19|755.88|753.48|755.59|753.19|0
1648742180000|2022-03-31 15:56:20|755.49|753.09|755.4|753|755.59|753.19|755.4|753|0
1648742190000|2022-03-31 15:56:30|755.21|752.81|755.02|752.62|755.21|752.81|755.02|752.62|0
1648742200000|2022-03-31 15:56:40|755.21|752.81|755.3|752.9|755.3|752.9|755.21|752.81|0
1648742210000|2022-03-31 15:56:50|755.59|753.19|755.79|753.39|755.98|753.58|755.59|753.19|0
1648742220000|2022-03-31 15:57:00|755.59|753.19|755.02|752.62|755.59|753.19|755.02|752.62|0
1648742230000|2022-03-31 15:57:10|755.21|752.81|755.21|752.81|755.21|752.81|755.21|752.81|0
1648742240000|2022-03-31 15:57:20|755.4|753|755.01|752.61|755.4|753|755.01|752.61|0
1648742250000|2022-03-31 15:57:30|755.21|752.81|755.4|753|755.4|753|755.01|752.61|0
1648742260000|2022-03-31 15:57:40|755.59|753.19|755.59|753.19|755.59|753.19|755.4|753|0
1648742270000|2022-03-31 15:57:50|755.4|753|755.21|752.81|755.4|753|755.01|752.61|0
1648742280000|2022-03-31 15:58:00|755.4|753|755.4|753|755.4|753|755.4|753|0
1648742290000|2022-03-31 15:58:10|755.21|752.81|755.4|753|755.4|753|755.21|752.81|0
1648742300000|2022-03-31 15:58:20|755.21|752.81|755.01|752.61|755.21|752.81|754.82|752.42|0
1648742310000|2022-03-31 15:58:30|755.21|752.81|755.4|753|755.4|753|755.21|752.81|0
1648742320000|2022-03-31 15:58:40|755.59|753.19|755.79|753.39|755.79|753.39|755.59|753.19|0
1648742330000|2022-03-31 15:58:50|755.98|753.58|755.79|753.39|755.98|753.58|755.59|753.19|0
1648742340000|2022-03-31 15:59:00|756.36|753.96|756.75|754.35|756.75|754.35|756.36|753.96|0
1648742350000|2022-03-31 15:59:10|756.56|754.16|756.65|754.25|756.75|754.35|756.56|754.16|0
1648742360000|2022-03-31 15:59:20|756.94|754.54|757.13|754.73|757.13|754.73|756.94|754.54|0
1648742370000|2022-03-31 15:59:30|757.33|754.93|756.36|753.96|757.33|754.93|756.36|753.96|0
1648742380000|2022-03-31 15:59:40|756.75|754.35|757.13|754.73|757.13|754.73|756.75|754.35|0
1648742390000|2022-03-31 15:59:50|757.33|754.93|757.52|755.12|757.52|755.12|757.33|754.93|0
1648742400000|2022-03-31 16:00:00|757.33|754.93|757.23|754.83|757.33|754.93|757.13|754.73|0
1648742410000|2022-03-31 16:00:10|757.71|755.31|757.13|754.73|758.1|755.7|757.13|754.73|0
1648742420000|2022-03-31 16:00:20|757.33|754.93|757.13|754.73|757.33|754.93|757.13|754.73|0
1648742430000|2022-03-31 16:00:30|757.33|754.93|758.29|755.89|758.29|755.89|757.33|754.93|0
1648742440000|2022-03-31 16:00:40|758.19|755.79|758.1|755.7|758.29|755.89|758.1|755.7|0
1648742450000|2022-03-31 16:00:50|758.29|755.89|758.77|756.37|758.77|756.37|758.29|755.89|0
1648742460000|2022-03-31 16:01:00|758.87|756.47|758.29|755.89|758.87|756.47|758.29|755.89|0
1648742470000|2022-03-31 16:01:10|758.1|755.7|757.91|755.51|758.29|755.89|757.91|755.51|0
1648742480000|2022-03-31 16:01:20|758.29|755.89|758.29|755.89|758.29|755.89|758.29|755.89|0
1648742490000|2022-03-31 16:01:30|758.1|755.7|757.71|755.31|758.1|755.7|757.71|755.31|0
1648742500000|2022-03-31 16:01:40|757.52|755.12|757.23|754.83|757.52|755.12|757.13|754.73|0
1648742510000|2022-03-31 16:01:50|757.33|754.93|756.94|754.54|757.33|754.93|756.94|754.54|0
1648742520000|2022-03-31 16:02:00|756.55|754.15|756.26|753.86|756.55|754.15|756.26|753.86|0
1648742530000|2022-03-31 16:02:10|756.17|753.77|756.17|753.77|756.26|753.86|756.17|753.77|0
1648742540000|2022-03-31 16:02:20|755.78|753.38|755.59|753.19|755.78|753.38|755.59|753.19|0
1648742550000|2022-03-31 16:02:30|755.78|753.38|755.59|753.19|755.78|753.38|755.59|753.19|0
1648742560000|2022-03-31 16:02:40|755.4|753|755.21|752.81|755.4|753|755.21|752.81|0
1648742570000|2022-03-31 16:02:50|755.4|753|755.4|753|755.4|753|755.4|753|0
1648742580000|2022-03-31 16:03:00|755.21|752.81|754.43|752.03|755.21|752.81|754.43|752.03|0
1648742590000|2022-03-31 16:03:10|754.82|752.42|754.82|752.42|754.82|752.42|754.63|752.23|0
1648742600000|2022-03-31 16:03:20|755.01|752.61|755.21|752.81|755.21|752.81|754.82|752.42|0
1648742610000|2022-03-31 16:03:30|755.01|752.61|755.21|752.81|755.21|752.81|755.01|752.61|0
1648742620000|2022-03-31 16:03:40|755.01|752.61|754.63|752.23|755.01|752.61|754.43|752.03|0
1648742630000|2022-03-31 16:03:50|754.82|752.42|754.63|752.23|754.82|752.42|754.43|752.03|0
1648742640000|2022-03-31 16:04:00|754.43|752.03|754.43|752.03|754.43|752.03|754.24|751.84|0
1648742650000|2022-03-31 16:04:10|754.82|752.42|754.63|752.23|754.82|752.42|754.63|752.23|0
1648742670000|2022-03-31 16:04:30|754.43|752.03|755.01|752.61|755.01|752.61|754.43|752.03|0
1648742680000|2022-03-31 16:04:40|754.82|752.42|754.43|752.03|754.82|752.42|754.43|752.03|0
1648742690000|2022-03-31 16:04:50|754.24|751.84|754.43|752.03|754.43|752.03|754.24|751.84|0
1648742700000|2022-03-31 16:05:00|754.24|751.84|754.43|752.03|754.43|752.03|754.24|751.84|0
1648742710000|2022-03-31 16:05:10|754.24|751.84|754.24|751.84|754.24|751.84|754.24|751.84|0
1648742720000|2022-03-31 16:05:20|754.05|751.65|753.86|751.46|754.05|751.65|753.86|751.46|0
1648742730000|2022-03-31 16:05:30|753.66|751.26|753.86|751.46|754.05|751.65|753.66|751.26|0
1648742740000|2022-03-31 16:05:40|754.24|751.84|754.05|751.65|754.43|752.03|754.05|751.65|0
1648742750000|2022-03-31 16:05:50|754.24|751.84|754.24|751.84|754.24|751.84|754.24|751.84|0
1648742760000|2022-03-31 16:06:00|754.05|751.65|755.01|752.61|755.01|752.61|754.05|751.65|0
1648742770000|2022-03-31 16:06:10|755.1|752.7|754.63|752.23|755.1|752.7|754.63|752.23|0
1648742780000|2022-03-31 16:06:20|754.43|752.03|754.43|752.03|754.43|752.03|754.24|751.84|0
1648742790000|2022-03-31 16:06:30|754.63|752.23|754.33|751.93|754.63|752.23|754.33|751.93|0
1648742800000|2022-03-31 16:06:40|754.43|752.03|754.82|752.42|754.82|752.42|754.43|752.03|0
1648742810000|2022-03-31 16:06:50|754.63|752.23|754.82|752.42|754.82|752.42|754.63|752.23|0
1648742820000|2022-03-31 16:07:00|754.63|752.23|754.63|752.23|754.63|752.23|754.63|752.23|0
1648742830000|2022-03-31 16:07:10|754.82|752.42|754.82|752.42|754.82|752.42|754.82|752.42|0
1648742840000|2022-03-31 16:07:20|754.63|752.23|754.43|752.03|754.63|752.23|754.43|752.03|0
1648742850000|2022-03-31 16:07:30|754.24|751.84|754.43|752.03|754.43|752.03|754.24|751.84|0
1648742860000|2022-03-31 16:07:40|754.63|752.23|754.82|752.42|754.82|752.42|754.63|752.23|0
1648742880000|2022-03-31 16:08:00|754.63|752.23|754.43|752.03|754.63|752.23|754.43|752.03|0
1648742890000|2022-03-31 16:08:10|754.63|752.23|754.63|752.23|754.63|752.23|754.53|752.13|0
1648742900000|2022-03-31 16:08:20|754.43|752.03|754.43|752.03|754.63|752.23|754.43|752.03|0
1648742910000|2022-03-31 16:08:30|754.63|752.23|755.01|752.61|755.01|752.61|754.63|752.23|0
1648742920000|2022-03-31 16:08:40|754.63|752.23|754.62|752.22|754.82|752.42|754.62|752.22|0
1648742930000|2022-03-31 16:08:50|754.43|752.03|754.33|751.93|754.43|752.03|754.05|751.65|0
1648742940000|2022-03-31 16:09:00|754.24|751.84|755.2|752.8|755.2|752.8|754.24|751.84|0
1648742950000|2022-03-31 16:09:10|755.4|753|755.4|753|755.59|753.19|755.4|753|0
1648742960000|2022-03-31 16:09:20|754.62|752.22|754.62|752.22|754.62|752.22|754.43|752.03|0
1648742970000|2022-03-31 16:09:30|754.82|752.42|754.62|752.22|754.82|752.42|754.62|752.22|0
1648742980000|2022-03-31 16:09:40|754.43|752.03|754.62|752.22|754.62|752.22|754.43|752.03|0
1648742990000|2022-03-31 16:09:50|754.82|752.42|754.82|752.42|754.82|752.42|754.82|752.42|0
1648743000000|2022-03-31 16:10:00|754.62|752.22|754.24|751.84|754.82|752.42|754.24|751.84|0
1648743010000|2022-03-31 16:10:10|754.05|751.65|753.85|751.45|754.05|751.65|753.85|751.45|0
1648743020000|2022-03-31 16:10:20|754.05|751.65|754.05|751.65|754.24|751.84|754.05|751.65|0
1648743030000|2022-03-31 16:10:30|753.95|751.55|754.05|751.65|754.24|751.84|753.95|751.55|0
1648743040000|2022-03-31 16:10:40|754.24|751.84|754.05|751.65|754.24|751.84|753.85|751.45|0
1648743050000|2022-03-31 16:10:50|753.85|751.45|753.66|751.26|753.85|751.45|753.66|751.26|0
1648743060000|2022-03-31 16:11:00|754.05|751.65|753.85|751.45|754.05|751.65|753.66|751.26|0
1648743070000|2022-03-31 16:11:10|754.24|751.84|754.24|751.84|754.24|751.84|754.05|751.65|0
1648743080000|2022-03-31 16:11:20|753.85|751.45|753.66|751.26|753.85|751.45|753.66|751.26|0
1648743090000|2022-03-31 16:11:30|753.85|751.45|753.66|751.26|753.85|751.45|753.66|751.26|0
1648743100000|2022-03-31 16:11:40|753.47|751.07|753.47|751.07|753.47|751.07|753.47|751.07|0
1648743110000|2022-03-31 16:11:50|753.66|751.26|753.47|751.07|753.66|751.26|753.28|750.88|0
1648743120000|2022-03-31 16:12:00|753.66|751.26|754.62|752.22|754.62|752.22|753.66|751.26|0
1648743130000|2022-03-31 16:12:10|754.43|752.03|754.24|751.84|754.82|752.42|754.24|751.84|0
1648743140000|2022-03-31 16:12:20|754.43|752.03|754.43|752.03|754.43|752.03|754.43|752.03|0
1648743150000|2022-03-31 16:12:30|754.62|752.22|754.24|751.84|754.62|752.22|754.24|751.84|0
1648743160000|2022-03-31 16:12:40|754.05|751.65|754.05|751.65|754.24|751.84|754.05|751.65|0
1648743170000|2022-03-31 16:12:50|753.66|751.26|753.47|751.07|753.66|751.26|753.47|751.07|0
1648743180000|2022-03-31 16:13:00|753.28|750.88|753.28|750.88|753.28|750.88|753.08|750.68|0
1648743190000|2022-03-31 16:13:10|753.08|750.68|753.08|750.68|753.08|750.68|753.08|750.68|0
1648743210000|2022-03-31 16:13:30|753.28|750.88|753.28|750.88|753.28|750.88|753.28|750.88|0
1648743220000|2022-03-31 16:13:40|753.08|750.68|752.7|750.3|753.08|750.68|752.7|750.3|0
1648743230000|2022-03-31 16:13:50|752.51|750.11|752.89|750.49|752.89|750.49|752.51|750.11|0
1648743240000|2022-03-31 16:14:00|752.7|750.3|753.08|750.68|753.08|750.68|752.7|750.3|0
1648743250000|2022-03-31 16:14:10|752.89|750.49|753.27|750.87|753.27|750.87|752.7|750.3|0
1648743260000|2022-03-31 16:14:20|753.08|750.68|752.7|750.3|753.08|750.68|752.7|750.3|0
1648743270000|2022-03-31 16:14:30|752.89|750.49|752.89|750.49|752.98|750.58|752.89|750.49|0
1648743280000|2022-03-31 16:14:40|752.7|750.3|752.5|750.1|752.7|750.3|752.31|749.91|0
1648743290000|2022-03-31 16:14:50|752.31|749.91|752.31|749.91|752.5|750.1|752.31|749.91|0
1648743300000|2022-03-31 16:15:00|752.12|749.72|751.93|749.53|752.31|749.91|751.93|749.53|0
1648743310000|2022-03-31 16:15:10|751.74|749.34|752.12|749.72|752.12|749.72|751.74|749.34|0
1648743320000|2022-03-31 16:15:20|752.31|749.91|752.12|749.72|752.31|749.91|752.12|749.72|0
1648743330000|2022-03-31 16:15:30|752.31|749.91|752.7|750.3|752.7|750.3|752.31|749.91|0
1648743340000|2022-03-31 16:15:40|752.89|750.49|753.27|750.87|753.27|750.87|752.89|750.49|0
1648743350000|2022-03-31 16:15:50|753.47|751.07|753.47|751.07|753.47|751.07|753.47|751.07|0
1648743360000|2022-03-31 16:16:00|753.66|751.26|754.04|751.64|754.04|751.64|753.66|751.26|0
1648743370000|2022-03-31 16:16:10|754.24|751.84|753.66|751.26|754.24|751.84|753.66|751.26|0
1648743380000|2022-03-31 16:16:20|753.47|751.07|753.27|750.87|753.47|751.07|753.27|750.87|0
1648743390000|2022-03-31 16:16:30|753.47|751.07|753.27|750.87|753.66|751.26|753.27|750.87|0
1648743400000|2022-03-31 16:16:40|753.47|751.07|753.27|750.87|753.47|751.07|753.27|750.87|0
1648743410000|2022-03-31 16:16:50|753.08|750.68|752.89|750.49|753.08|750.68|752.89|750.49|0
1648743420000|2022-03-31 16:17:00|753.08|750.68|752.89|750.49|753.08|750.68|752.89|750.49|0
1648743430000|2022-03-31 16:17:10|752.79|750.39|752.89|750.49|752.98|750.58|752.79|750.39|0
1648743440000|2022-03-31 16:17:20|753.08|750.68|752.7|750.3|753.08|750.68|752.7|750.3|0
1648743450000|2022-03-31 16:17:30|752.89|750.49|752.7|750.3|752.89|750.49|752.7|750.3|0
1648743460000|2022-03-31 16:17:40|752.5|750.1|752.7|750.3|752.7|750.3|752.5|750.1|0
1648743480000|2022-03-31 16:18:00|753.08|750.68|753.47|751.07|753.47|751.07|752.89|750.49|0
1648743490000|2022-03-31 16:18:10|753.27|750.87|753.08|750.68|753.27|750.87|753.08|750.68|0
1648743500000|2022-03-31 16:18:20|752.89|750.49|753.08|750.68|753.08|750.68|752.7|750.3|0
1648743510000|2022-03-31 16:18:30|752.89|750.49|753.08|750.68|753.27|750.87|752.89|750.49|0
1648743520000|2022-03-31 16:18:40|753.27|750.87|753.08|750.68|753.27|750.87|753.08|750.68|0
1648743530000|2022-03-31 16:18:50|753.27|750.87|753.47|751.07|753.47|751.07|753.27|750.87|0
1648743540000|2022-03-31 16:19:00|753.66|751.26|753.85|751.45|753.85|751.45|753.66|751.26|0
1648743550000|2022-03-31 16:19:10|753.66|751.26|753.47|751.07|753.66|751.26|753.47|751.07|0
1648743560000|2022-03-31 16:19:20|753.27|750.87|753.08|750.68|753.27|750.87|753.08|750.68|0
1648743570000|2022-03-31 16:19:30|752.89|750.49|752.89|750.49|753.08|750.68|752.89|750.49|0
1648743580000|2022-03-31 16:19:40|752.7|750.3|752.7|750.3|752.7|750.3|752.5|750.1|0
1648743590000|2022-03-31 16:19:50|752.98|750.58|752.89|750.49|752.98|750.58|752.7|750.3|0
1648743600000|2022-03-31 16:20:00|752.5|750.1|752.31|749.91|752.5|750.1|752.31|749.91|0
1648743610000|2022-03-31 16:20:10|752.5|750.1|752.5|750.1|752.5|750.1|752.5|750.1|0
1648743620000|2022-03-31 16:20:20|752.31|749.91|752.21|749.81|752.31|749.91|752.12|749.72|0
1648743630000|2022-03-31 16:20:30|752.31|749.91|751.93|749.53|752.31|749.91|751.93|749.53|0
1648743640000|2022-03-31 16:20:40|751.83|749.43|751.73|749.33|751.93|749.53|751.73|749.33|0
1648743650000|2022-03-31 16:20:50|751.93|749.53|751.54|749.14|751.93|749.53|751.54|749.14|0
1648743660000|2022-03-31 16:21:00|751.35|748.95|751.54|749.14|751.54|749.14|751.16|748.76|0
1648743670000|2022-03-31 16:21:10|751.35|748.95|751.16|748.76|751.35|748.95|751.16|748.76|0
1648743680000|2022-03-31 16:21:20|751.35|748.95|751.44|749.04|751.44|749.04|751.35|748.95|0
1648743690000|2022-03-31 16:21:30|751.35|748.95|751.16|748.76|751.35|748.95|751.16|748.76|0
1648743700000|2022-03-31 16:21:40|751.25|748.85|751.16|748.76|751.35|748.95|751.16|748.76|0
1648743710000|2022-03-31 16:21:50|750.96|748.56|750.77|748.37|750.96|748.56|750.77|748.37|0
1648743720000|2022-03-31 16:22:00|751.16|748.76|751.16|748.76|751.16|748.76|750.96|748.56|0
1648743730000|2022-03-31 16:22:10|750.77|748.37|751.16|748.76|751.35|748.95|750.77|748.37|0
1648743740000|2022-03-31 16:22:20|751.35|748.95|751.73|749.33|751.73|749.33|751.35|748.95|0
1648743750000|2022-03-31 16:22:30|751.54|749.14|751.16|748.76|751.54|749.14|751.16|748.76|0
1648743760000|2022-03-31 16:22:40|751.15|748.75|751.25|748.85|751.25|748.85|751.15|748.75|0
1648743770000|2022-03-31 16:22:50|751.35|748.95|751.54|749.14|751.54|749.14|751.35|748.95|0
1648743780000|2022-03-31 16:23:00|751.35|748.95|751.35|748.95|751.54|749.14|751.35|748.95|0
1648743790000|2022-03-31 16:23:10|751.54|749.14|751.35|748.95|751.73|749.33|751.35|748.95|0
1648743800000|2022-03-31 16:23:20|751.15|748.75|751.15|748.75|751.35|748.95|751.15|748.75|0
1648743810000|2022-03-31 16:23:30|751.35|748.95|751.15|748.75|751.35|748.95|751.15|748.75|0
1648743820000|2022-03-31 16:23:40|751.35|748.95|751.35|748.95|751.35|748.95|751.35|748.95|0
1648743830000|2022-03-31 16:23:50|751.54|749.14|751.35|748.95|751.54|749.14|751.35|748.95|0
1648743840000|2022-03-31 16:24:00|751.15|748.75|750.96|748.56|751.15|748.75|750.86|748.46|0
1648743850000|2022-03-31 16:24:10|750.77|748.37|750.77|748.37|750.96|748.56|750.77|748.37|0
1648743860000|2022-03-31 16:24:20|750.96|748.56|750.77|748.37|750.96|748.56|750.77|748.37|0
1648743870000|2022-03-31 16:24:30|750.58|748.18|750.58|748.18|750.77|748.37|750.58|748.18|0
1648743880000|2022-03-31 16:24:40|750.39|747.99|750.19|747.79|750.39|747.99|750.19|747.79|0
1648743890000|2022-03-31 16:24:50|750|747.6|749.81|747.41|750|747.6|749.81|747.41|0
1648743900000|2022-03-31 16:25:00|749.62|747.22|750|747.6|750|747.6|749.62|747.22|0
1648743910000|2022-03-31 16:25:10|749.81|747.41|749.62|747.22|749.81|747.41|749.62|747.22|0
1648743920000|2022-03-31 16:25:20|749.42|747.02|749.42|747.02|749.42|747.02|749.42|747.02|0
1648743930000|2022-03-31 16:25:30|750|747.6|749.62|747.22|750.19|747.79|749.62|747.22|0
1648743940000|2022-03-31 16:25:40|749.42|747.02|749.23|746.83|749.42|747.02|749.23|746.83|0
1648743950000|2022-03-31 16:25:50|749.42|747.02|749.04|746.64|749.42|747.02|749.04|746.64|0
1648743960000|2022-03-31 16:26:00|749.23|746.83|749.04|746.64|749.23|746.83|749.04|746.64|0
1648743970000|2022-03-31 16:26:10|749.23|746.83|749.04|746.64|749.42|747.02|749.04|746.64|0
1648743980000|2022-03-31 16:26:20|748.85|746.45|749.04|746.64|749.04|746.64|748.85|746.45|0
1648743990000|2022-03-31 16:26:30|748.85|746.45|749.04|746.64|749.04|746.64|748.85|746.45|0
1648744000000|2022-03-31 16:26:40|748.85|746.45|748.85|746.45|749.04|746.64|748.85|746.45|0
1648744010000|2022-03-31 16:26:50|749.04|746.64|748.85|746.45|749.04|746.64|748.85|746.45|0
1648744020000|2022-03-31 16:27:00|748.46|746.06|748.27|745.87|748.46|746.06|748.27|745.87|0
1648744030000|2022-03-31 16:27:10|748.46|746.06|748.46|746.06|748.46|746.06|748.46|746.06|0
1648744040000|2022-03-31 16:27:20|748.27|745.87|748.46|746.06|748.46|746.06|748.27|745.87|0
1648744050000|2022-03-31 16:27:30|748.65|746.25|749.23|746.83|749.23|746.83|748.65|746.25|0
1648744060000|2022-03-31 16:27:40|748.65|746.25|748.65|746.25|748.65|746.25|748.65|746.25|0
1648744070000|2022-03-31 16:27:50|748.46|746.06|748.65|746.25|748.65|746.25|748.46|746.06|0
1648744080000|2022-03-31 16:28:00|748.85|746.45|748.46|746.06|748.85|746.45|748.46|746.06|0
1648744090000|2022-03-31 16:28:10|748.27|745.87|748.27|745.87|748.46|746.06|748.27|745.87|0
1648744100000|2022-03-31 16:28:20|748.46|746.06|748.46|746.06|748.46|746.06|748.46|746.06|0
1648744110000|2022-03-31 16:28:30|748.65|746.25|749.04|746.64|749.04|746.64|748.65|746.25|0
1648744120000|2022-03-31 16:28:40|749.23|746.83|749.23|746.83|749.23|746.83|749.23|746.83|0
1648744130000|2022-03-31 16:28:50|749.42|747.02|748.65|746.25|749.42|747.02|748.65|746.25|0
1648744140000|2022-03-31 16:29:00|748.46|746.06|748.85|746.45|748.85|746.45|748.46|746.06|0
1648744150000|2022-03-31 16:29:10|748.94|746.54|748.65|746.25|748.94|746.54|748.65|746.25|0
1648744160000|2022-03-31 16:29:20|748.85|746.45|749.61|747.21|749.61|747.21|748.85|746.45|0
1648744170000|2022-03-31 16:29:30|749.81|747.41|749.81|747.41|749.81|747.41|749.61|747.21|0
1648744180000|2022-03-31 16:29:40|749.61|747.21|749.61|747.21|749.61|747.21|749.42|747.02|0
1648744190000|2022-03-31 16:29:50|749.81|747.41|750|747.6|750|747.6|749.61|747.21|0
1648744200000|2022-03-31 16:30:00|750.28|747.88|750|747.6|750.28|747.88|750|747.6|0
1648744210000|2022-03-31 16:30:10|750.19|747.79|750.38|747.98|750.38|747.98|750.19|747.79|0
1648744220000|2022-03-31 16:30:20|750.58|748.18|750.77|748.37|750.77|748.37|750.58|748.18|0
1648744230000|2022-03-31 16:30:30|750.67|748.27|750.77|748.37|750.77|748.37|750.57|748.17|0
1648744240000|2022-03-31 16:30:40|751.15|748.75|750.96|748.56|751.34|748.94|750.96|748.56|0
1648744250000|2022-03-31 16:30:50|750.77|748.37|750.38|747.98|750.77|748.37|750.38|747.98|0
1648744260000|2022-03-31 16:31:00|750.19|747.79|750.57|748.17|750.57|748.17|750.19|747.79|0
1648744270000|2022-03-31 16:31:10|750.77|748.37|750.77|748.37|750.77|748.37|750.77|748.37|0
1648744280000|2022-03-31 16:31:20|750.57|748.17|750.96|748.56|751.15|748.75|750.57|748.17|0
1648744290000|2022-03-31 16:31:30|751.15|748.75|750.77|748.37|751.15|748.75|750.77|748.37|0
1648744300000|2022-03-31 16:31:40|750.57|748.17|750.57|748.17|750.57|748.17|750.47|748.07|0
1648744310000|2022-03-31 16:31:50|750.77|748.37|750.77|748.37|750.77|748.37|750.57|748.17|0
1648744320000|2022-03-31 16:32:00|750.57|748.17|750.77|748.37|750.77|748.37|750.57|748.17|0
1648744330000|2022-03-31 16:32:10|750.96|748.56|751.15|748.75|751.15|748.75|750.96|748.56|0
1648744350000|2022-03-31 16:32:30|751.34|748.94|750.96|748.56|751.34|748.94|750.96|748.56|0
1648744360000|2022-03-31 16:32:40|751.15|748.75|751.34|748.94|751.34|748.94|751.15|748.75|0
1648744370000|2022-03-31 16:32:50|751.54|749.14|751.34|748.94|751.54|749.14|751.34|748.94|0
1648744380000|2022-03-31 16:33:00|751.15|748.75|750.96|748.56|751.15|748.75|750.77|748.37|0
1648744390000|2022-03-31 16:33:10|750.77|748.37|750.57|748.17|750.77|748.37|750.57|748.17|0
1648744400000|2022-03-31 16:33:20|750.38|747.98|750.19|747.79|750.38|747.98|750.19|747.79|0
1648744410000|2022-03-31 16:33:30|749.61|747.21|749.8|747.4|749.8|747.4|749.61|747.21|0
1648744420000|2022-03-31 16:33:40|750|747.6|749.8|747.4|750|747.6|749.8|747.4|0
1648744430000|2022-03-31 16:33:50|749.61|747.21|750.38|747.98|750.38|747.98|749.61|747.21|0
1648744440000|2022-03-31 16:34:00|750.19|747.79|749.8|747.4|750.19|747.79|749.8|747.4|0
1648744450000|2022-03-31 16:34:10|749.61|747.21|748.84|746.44|749.61|747.21|748.84|746.44|0
1648744460000|2022-03-31 16:34:20|749.04|746.64|748.46|746.06|749.04|746.64|748.46|746.06|0
1648744470000|2022-03-31 16:34:30|748.27|745.87|748.27|745.87|748.27|745.87|748.08|745.68|0
1648744480000|2022-03-31 16:34:40|748.08|745.68|748.08|745.68|748.27|745.87|748.08|745.68|0
1648744490000|2022-03-31 16:34:50|747.88|745.48|748.08|745.68|748.27|745.87|747.88|745.48|0
1648744500000|2022-03-31 16:35:00|748.27|745.87|748.27|745.87|748.27|745.87|748.27|745.87|0
1648744510000|2022-03-31 16:35:10|748.08|745.68|747.69|745.29|748.17|745.77|747.69|745.29|0
1648744520000|2022-03-31 16:35:20|748.08|745.68|748.27|745.87|748.27|745.87|748.08|745.68|0
1648744530000|2022-03-31 16:35:30|748.46|746.06|748.65|746.25|748.65|746.25|748.46|746.06|0
1648744540000|2022-03-31 16:35:40|748.84|746.44|748.84|746.44|749.04|746.64|748.84|746.44|0
1648744550000|2022-03-31 16:35:50|749.04|746.64|748.65|746.25|749.04|746.64|748.65|746.25|0
1648744560000|2022-03-31 16:36:00|749.04|746.64|749.23|746.83|749.23|746.83|749.04|746.64|0
1648744570000|2022-03-31 16:36:10|749.04|746.64|748.65|746.25|749.04|746.64|748.65|746.25|0
1648744580000|2022-03-31 16:36:20|749.04|746.64|748.84|746.44|749.04|746.64|748.65|746.25|0
1648744590000|2022-03-31 16:36:30|749.04|746.64|749.04|746.64|749.04|746.64|749.04|746.64|0
1648744600000|2022-03-31 16:36:40|749.23|746.83|749.8|747.4|749.8|747.4|749.23|746.83|0
1648744610000|2022-03-31 16:36:50|750|747.6|750.19|747.79|750.57|748.17|750|747.6|0
1648744620000|2022-03-31 16:37:00|750.57|748.17|750.57|748.17|750.76|748.36|750.57|748.17|0
1648744630000|2022-03-31 16:37:10|750.76|748.36|750.76|748.36|750.76|748.36|750.57|748.17|0
1648744640000|2022-03-31 16:37:20|750.96|748.56|750.76|748.36|750.96|748.56|750.76|748.36|0
1648744650000|2022-03-31 16:37:30|750.96|748.56|750.57|748.17|750.96|748.56|750.57|748.17|0
1648744660000|2022-03-31 16:37:40|750.66|748.26|750.38|747.98|750.66|748.26|750.38|747.98|0
1648744670000|2022-03-31 16:37:50|750.57|748.17|750.38|747.98|750.57|748.17|750.38|747.98|0
1648744680000|2022-03-31 16:38:00|750.57|748.17|750.76|748.36|750.86|748.46|750.57|748.17|0
1648744690000|2022-03-31 16:38:10|750.57|748.17|750.76|748.36|750.76|748.36|750.57|748.17|0
1648744700000|2022-03-31 16:38:20|750.38|747.98|750.57|748.17|750.57|748.17|750.38|747.98|0
1648744710000|2022-03-31 16:38:30|750.38|747.98|749.99|747.59|750.38|747.98|749.99|747.59|0
1648744720000|2022-03-31 16:38:40|750.19|747.79|749.99|747.59|750.19|747.79|749.99|747.59|0
1648744730000|2022-03-31 16:38:50|749.8|747.4|749.61|747.21|749.8|747.4|749.61|747.21|0
1648744740000|2022-03-31 16:39:00|749.42|747.02|749.42|747.02|749.42|747.02|749.23|746.83|0
1648744750000|2022-03-31 16:39:10|749.23|746.83|749.03|746.63|749.23|746.83|749.03|746.63|0
1648744760000|2022-03-31 16:39:20|749.23|746.83|749.42|747.02|749.42|747.02|749.23|746.83|0
1648744770000|2022-03-31 16:39:30|749.23|746.83|749.42|747.02|749.61|747.21|749.23|746.83|0
1648744780000|2022-03-31 16:39:40|749.61|747.21|749.99|747.59|749.99|747.59|749.61|747.21|0
1648744790000|2022-03-31 16:39:50|750.19|747.79|750.19|747.79|750.38|747.98|750.19|747.79|0
1648744800000|2022-03-31 16:40:00|749.99|747.59|750.38|747.98|750.38|747.98|749.8|747.4|0
1648744810000|2022-03-31 16:40:10|750.57|748.17|750.57|748.17|750.76|748.36|750.57|748.17|0
1648744820000|2022-03-31 16:40:20|750.86|748.46|750.38|747.98|750.86|748.46|750.38|747.98|0
1648744830000|2022-03-31 16:40:30|750.57|748.17|750.96|748.56|750.96|748.56|750.57|748.17|0
1648744840000|2022-03-31 16:40:40|751.15|748.75|751.15|748.75|751.15|748.75|751.15|748.75|0
1648744850000|2022-03-31 16:40:50|750.86|748.46|750.86|748.46|750.86|748.46|750.86|748.46|0
1648744860000|2022-03-31 16:41:00|750.76|748.36|751.15|748.75|751.15|748.75|750.76|748.36|0
1648744870000|2022-03-31 16:41:10|751.34|748.94|751.34|748.94|751.34|748.94|751.15|748.75|0
1648744880000|2022-03-31 16:41:20|751.53|749.13|750.57|748.17|751.53|749.13|750.57|748.17|0
1648744890000|2022-03-31 16:41:30|750.76|748.36|750.57|748.17|750.76|748.36|750.57|748.17|0
1648744900000|2022-03-31 16:41:40|750.38|747.98|750.76|748.36|750.95|748.55|750.19|747.79|0
1648744910000|2022-03-31 16:41:50|750.85|748.45|751.15|748.75|751.15|748.75|750.76|748.36|0
1648744920000|2022-03-31 16:42:00|750.95|748.55|750.76|748.36|751.15|748.75|750.76|748.36|0
1648744930000|2022-03-31 16:42:10|750.57|748.17|750.38|747.98|750.57|748.17|750.38|747.98|0
1648744940000|2022-03-31 16:42:20|750.57|748.17|750.57|748.17|750.57|748.17|750.57|748.17|0
1648744950000|2022-03-31 16:42:30|750.76|748.36|751.43|749.03|751.43|749.03|750.76|748.36|0
1648744960000|2022-03-31 16:42:40|751.34|748.94|751.34|748.94|751.34|748.94|751.15|748.75|0
1648744970000|2022-03-31 16:42:50|751.15|748.75|751.43|749.03|751.43|749.03|751.15|748.75|0
1648744980000|2022-03-31 16:43:00|751.24|748.84|750.76|748.36|751.24|748.84|750.76|748.36|0
1648744990000|2022-03-31 16:43:10|750.95|748.55|750.76|748.36|750.95|748.55|750.76|748.36|0
1648745000000|2022-03-31 16:43:20|750.95|748.55|750.57|748.17|750.95|748.55|750.57|748.17|0
1648745010000|2022-03-31 16:43:30|750.76|748.36|750.76|748.36|750.76|748.36|750.66|748.26|0
1648745020000|2022-03-31 16:43:40|750.57|748.17|750.57|748.17|750.57|748.17|750.38|747.98|0
1648745030000|2022-03-31 16:43:50|750.66|748.26|750.95|748.55|750.95|748.55|750.57|748.17|0
1648745040000|2022-03-31 16:44:00|751.05|748.65|751.24|748.84|751.24|748.84|750.95|748.55|0
1648745050000|2022-03-31 16:44:10|751.34|748.94|751.92|749.52|751.92|749.52|751.34|748.94|0
1648745060000|2022-03-31 16:44:20|752.01|749.61|752.11|749.71|752.11|749.71|752.01|749.61|0
1648745070000|2022-03-31 16:44:30|751.92|749.52|751.92|749.52|752.11|749.71|751.92|749.52|0
1648745080000|2022-03-31 16:44:40|751.72|749.32|752.11|749.71|752.11|749.71|751.72|749.32|0
1648745090000|2022-03-31 16:44:50|751.72|749.32|751.72|749.32|751.72|749.32|751.72|749.32|0
1648745100000|2022-03-31 16:45:00|752.11|749.71|752.3|749.9|752.3|749.9|751.92|749.52|0
1648745110000|2022-03-31 16:45:10|751.91|749.51|751.72|749.32|752.11|749.71|751.72|749.32|0
1648745120000|2022-03-31 16:45:20|751.91|749.51|751.91|749.51|751.91|749.51|751.72|749.32|0
1648745130000|2022-03-31 16:45:30|752.11|749.71|752.3|749.9|752.3|749.9|752.11|749.71|0
1648745140000|2022-03-31 16:45:40|752.49|750.09|751.91|749.51|752.49|750.09|751.91|749.51|0
1648745150000|2022-03-31 16:45:50|751.72|749.32|751.72|749.32|751.72|749.32|751.53|749.13|0
1648745160000|2022-03-31 16:46:00|751.91|749.51|752.49|750.09|752.49|750.09|751.91|749.51|0
1648745170000|2022-03-31 16:46:10|752.3|749.9|752.49|750.09|752.49|750.09|752.3|749.9|0
1648745180000|2022-03-31 16:46:20|752.3|749.9|752.49|750.09|752.49|750.09|752.3|749.9|0
1648745190000|2022-03-31 16:46:30|752.68|750.28|752.68|750.28|752.68|750.28|752.68|750.28|0
1648745200000|2022-03-31 16:46:40|752.49|750.09|752.11|749.71|752.49|750.09|752.11|749.71|0
1648745210000|2022-03-31 16:46:50|752.3|749.9|752.11|749.71|752.3|749.9|752.11|749.71|0
1648745220000|2022-03-31 16:47:00|751.91|749.51|751.72|749.32|752.11|749.71|751.72|749.32|0
1648745230000|2022-03-31 16:47:10|751.53|749.13|751.34|748.94|751.53|749.13|751.34|748.94|0
1648745240000|2022-03-31 16:47:20|751.14|748.74|751.14|748.74|751.14|748.74|750.95|748.55|0
1648745250000|2022-03-31 16:47:30|750.95|748.55|751.04|748.64|751.04|748.64|750.95|748.55|0
1648745260000|2022-03-31 16:47:40|751.14|748.74|751.14|748.74|751.14|748.74|750.95|748.55|0
1648745270000|2022-03-31 16:47:50|750.95|748.55|751.14|748.74|751.14|748.74|750.95|748.55|0
1648745280000|2022-03-31 16:48:00|750.95|748.55|750.95|748.55|750.95|748.55|750.76|748.36|0
1648745290000|2022-03-31 16:48:10|750.76|748.36|750.57|748.17|750.76|748.36|750.57|748.17|0
1648745300000|2022-03-31 16:48:20|750.38|747.98|750.18|747.78|750.38|747.98|750.18|747.78|0
1648745310000|2022-03-31 16:48:30|750.38|747.98|750.95|748.55|750.95|748.55|750.38|747.98|0
1648745320000|2022-03-31 16:48:40|751.14|748.74|750.95|748.55|751.14|748.74|750.95|748.55|0
1648745330000|2022-03-31 16:48:50|750.76|748.36|750.38|747.98|750.76|748.36|750.38|747.98|0
1648745340000|2022-03-31 16:49:00|750.47|748.07|749.99|747.59|750.47|748.07|749.99|747.59|0
1648745350000|2022-03-31 16:49:10|750.18|747.78|749.99|747.59|750.18|747.78|749.99|747.59|0
1648745360000|2022-03-31 16:49:20|750.37|747.97|750.76|748.36|750.76|748.36|750.37|747.97|0
1648745370000|2022-03-31 16:49:30|750.95|748.55|750.95|748.55|751.04|748.64|750.85|748.45|0
1648745380000|2022-03-31 16:49:40|751.14|748.74|751.14|748.74|751.34|748.94|751.14|748.74|0
1648745390000|2022-03-31 16:49:50|751.24|748.84|751.34|748.94|751.34|748.94|751.24|748.84|0
1648745400000|2022-03-31 16:50:00|751.53|749.13|750.95|748.55|751.53|749.13|750.95|748.55|0
1648745410000|2022-03-31 16:50:10|751.14|748.74|750.76|748.36|751.14|748.74|750.76|748.36|0
1648745420000|2022-03-31 16:50:20|750.57|748.17|750.76|748.36|750.76|748.36|750.57|748.17|0
1648745430000|2022-03-31 16:50:30|750.57|748.17|750.57|748.17|750.57|748.17|750.37|747.97|0
1648745440000|2022-03-31 16:50:40|750.37|747.97|749.8|747.4|750.37|747.97|749.8|747.4|0
1648745460000|2022-03-31 16:51:00|749.99|747.59|750.76|748.36|750.76|748.36|749.99|747.59|0
1648745470000|2022-03-31 16:51:10|750.95|748.55|750.76|748.36|750.95|748.55|750.57|748.17|0
1648745480000|2022-03-31 16:51:20|750.57|748.17|750.57|748.17|750.76|748.36|750.37|747.97|0
1648745490000|2022-03-31 16:51:30|750.76|748.36|750.76|748.36|750.76|748.36|750.76|748.36|0
1648745500000|2022-03-31 16:51:40|750.57|748.17|750.57|748.17|750.76|748.36|750.57|748.17|0
1648745510000|2022-03-31 16:51:50|750.18|747.78|750.37|747.97|750.37|747.97|750.18|747.78|0
1648745520000|2022-03-31 16:52:00|750.18|747.78|749.99|747.59|750.18|747.78|749.99|747.59|0
1648745530000|2022-03-31 16:52:10|749.8|747.4|749.8|747.4|749.8|747.4|749.7|747.3|0
1648745540000|2022-03-31 16:52:20|749.6|747.2|749.41|747.01|749.6|747.2|749.41|747.01|0
1648745550000|2022-03-31 16:52:30|749.22|746.82|749.22|746.82|749.22|746.82|749.22|746.82|0
1648745560000|2022-03-31 16:52:40|749.03|746.63|749.03|746.63|749.03|746.63|749.03|746.63|0
1648745570000|2022-03-31 16:52:50|749.22|746.82|749.41|747.01|749.41|747.01|749.22|746.82|0
1648745580000|2022-03-31 16:53:00|749.89|747.49|749.99|747.59|750.18|747.78|749.89|747.49|0
1648745590000|2022-03-31 16:53:10|749.8|747.4|749.8|747.4|750.18|747.78|749.8|747.4|0
1648745600000|2022-03-31 16:53:20|749.6|747.2|749.7|747.3|749.8|747.4|749.6|747.2|0
1648745610000|2022-03-31 16:53:30|749.6|747.2|749.41|747.01|749.6|747.2|749.41|747.01|0
1648745620000|2022-03-31 16:53:40|749.22|746.82|749.41|747.01|749.41|747.01|749.22|746.82|0
1648745630000|2022-03-31 16:53:50|749.5|747.1|749.41|747.01|749.5|747.1|749.41|747.01|0
1648745640000|2022-03-31 16:54:00|749.22|746.82|748.84|746.44|749.22|746.82|748.84|746.44|0
1648745650000|2022-03-31 16:54:10|749.03|746.63|749.03|746.63|749.22|746.82|749.03|746.63|0
1648745660000|2022-03-31 16:54:20|748.84|746.44|749.03|746.63|749.03|746.63|748.84|746.44|0
1648745670000|2022-03-31 16:54:30|748.84|746.44|748.64|746.24|748.84|746.44|748.64|746.24|0
1648745680000|2022-03-31 16:54:40|748.45|746.05|748.45|746.05|748.45|746.05|748.45|746.05|0
1648745690000|2022-03-31 16:54:50|748.64|746.24|749.03|746.63|749.03|746.63|748.64|746.24|0
1648745700000|2022-03-31 16:55:00|748.84|746.44|749.22|746.82|749.22|746.82|748.84|746.44|0
1648745710000|2022-03-31 16:55:10|749.6|747.2|749.6|747.2|749.6|747.2|749.41|747.01|0
1648745720000|2022-03-31 16:55:20|749.22|746.82|749.41|747.01|749.41|747.01|749.03|746.63|0
1648745730000|2022-03-31 16:55:30|749.03|746.63|749.22|746.82|749.22|746.82|749.03|746.63|0
1648745740000|2022-03-31 16:55:40|749.41|747.01|749.31|746.91|749.41|747.01|749.31|746.91|0
1648745750000|2022-03-31 16:55:50|749.22|746.82|749.8|747.4|749.8|747.4|749.22|746.82|0
1648745760000|2022-03-31 16:56:00|749.6|747.2|749.6|747.2|749.6|747.2|749.41|747.01|0
1648745770000|2022-03-31 16:56:10|749.8|747.4|749.6|747.2|749.8|747.4|749.6|747.2|0
1648745780000|2022-03-31 16:56:20|749.8|747.4|749.6|747.2|749.8|747.4|749.6|747.2|0
1648745790000|2022-03-31 16:56:30|749.41|747.01|749.6|747.2|749.6|747.2|749.41|747.01|0
1648745800000|2022-03-31 16:56:40|749.8|747.4|749.6|747.2|749.8|747.4|749.6|747.2|0
1648745810000|2022-03-31 16:56:50|749.8|747.4|749.6|747.2|749.8|747.4|749.6|747.2|0
1648745820000|2022-03-31 16:57:00|749.8|747.4|749.8|747.4|749.8|747.4|749.8|747.4|0
1648745830000|2022-03-31 16:57:10|749.6|747.2|749.22|746.82|749.6|747.2|749.22|746.82|0
1648745840000|2022-03-31 16:57:20|749.03|746.63|749.41|747.01|749.41|747.01|749.03|746.63|0
1648745850000|2022-03-31 16:57:30|749.22|746.82|749.22|746.82|749.22|746.82|749.22|746.82|0
1648745870000|2022-03-31 16:57:50|749.03|746.63|748.45|746.05|749.03|746.63|748.45|746.05|0
1648745880000|2022-03-31 16:58:00|748.26|745.86|748.07|745.67|748.45|746.05|748.07|745.67|0
1648745890000|2022-03-31 16:58:10|747.87|745.47|747.87|745.47|747.87|745.47|747.87|745.47|0
1648745910000|2022-03-31 16:58:30|747.68|745.28|747.68|745.28|747.68|745.28|747.68|745.28|0
1648745920000|2022-03-31 16:58:40|747.49|745.09|747.49|745.09|747.49|745.09|747.49|745.09|0
1648745940000|2022-03-31 16:59:00|747.3|744.9|747.3|744.9|747.3|744.9|747.3|744.9|0
1648745950000|2022-03-31 16:59:10|747.49|745.09|747.49|745.09|747.49|745.09|747.49|745.09|0
1648745980000|2022-03-31 16:59:40|747.3|744.9|747.49|745.09|747.49|745.09|747.3|744.9|0
1648745990000|2022-03-31 16:59:50|747.68|745.28|747.68|745.28|747.68|745.28|747.68|745.28|0
1648746000000|2022-03-31 17:00:00|747.87|745.47|747.49|745.09|747.87|745.47|747.49|745.09|0
1648746010000|2022-03-31 17:00:10|747.3|744.9|747.11|744.71|747.3|744.9|747.11|744.71|0
1648746030000|2022-03-31 17:00:30|747.3|744.9|748.06|745.66|748.06|745.66|747.3|744.9|0
1648746040000|2022-03-31 17:00:40|748.26|745.86|747.87|745.47|748.26|745.86|747.87|745.47|0
1648746050000|2022-03-31 17:00:50|747.68|745.28|747.87|745.47|747.87|745.47|747.68|745.28|0
1648746060000|2022-03-31 17:01:00|748.06|745.66|748.06|745.66|748.06|745.66|748.06|745.66|0
1648746070000|2022-03-31 17:01:10|747.96|745.56|747.87|745.47|748.06|745.66|747.87|745.47|0
1648746080000|2022-03-31 17:01:20|748.06|745.66|748.45|746.05|748.45|746.05|748.06|745.66|0
1648746090000|2022-03-31 17:01:30|748.26|745.86|748.45|746.05|748.45|746.05|748.26|745.86|0
1648746100000|2022-03-31 17:01:40|748.64|746.24|748.64|746.24|748.64|746.24|748.45|746.05|0
1648746110000|2022-03-31 17:01:50|748.83|746.43|749.22|746.82|749.22|746.82|748.64|746.24|0
1648746120000|2022-03-31 17:02:00|749.41|747.01|749.22|746.82|749.41|747.01|749.22|746.82|0
1648746130000|2022-03-31 17:02:10|748.83|746.43|748.83|746.43|748.83|746.43|748.83|746.43|0
1648746140000|2022-03-31 17:02:20|748.64|746.24|748.26|745.86|748.64|746.24|748.26|745.86|0
1648746150000|2022-03-31 17:02:30|748.45|746.05|748.64|746.24|748.64|746.24|748.26|745.86|0
1648746160000|2022-03-31 17:02:40|748.83|746.43|748.92|746.52|749.02|746.62|748.83|746.43|0
1648746170000|2022-03-31 17:02:50|749.02|746.62|749.02|746.62|749.02|746.62|749.02|746.62|0
1648746180000|2022-03-31 17:03:00|749.41|747.01|749.22|746.82|749.41|747.01|749.22|746.82|0
1648746190000|2022-03-31 17:03:10|749.02|746.62|748.83|746.43|749.02|746.62|748.83|746.43|0
1648746200000|2022-03-31 17:03:20|749.02|746.62|749.22|746.82|749.22|746.82|749.02|746.62|0
1648746210000|2022-03-31 17:03:30|748.83|746.43|749.22|746.82|749.22|746.82|748.83|746.43|0
1648746220000|2022-03-31 17:03:40|749.12|746.72|749.02|746.62|749.22|746.82|749.02|746.62|0
1648746230000|2022-03-31 17:03:50|749.6|747.2|749.79|747.39|749.79|747.39|749.41|747.01|0
1648746240000|2022-03-31 17:04:00|749.6|747.2|749.6|747.2|749.6|747.2|749.5|747.1|0
1648746250000|2022-03-31 17:04:10|749.79|747.39|749.02|746.62|749.79|747.39|749.02|746.62|0
1648746260000|2022-03-31 17:04:20|748.83|746.43|748.45|746.05|748.83|746.43|748.45|746.05|0
1648746280000|2022-03-31 17:04:40|748.54|746.14|748.26|745.86|748.64|746.24|748.26|745.86|0
1648746290000|2022-03-31 17:04:50|748.45|746.05|748.54|746.14|748.64|746.24|748.45|746.05|0
1648746300000|2022-03-31 17:05:00|748.45|746.05|748.83|746.43|748.83|746.43|748.45|746.05|0
1648746310000|2022-03-31 17:05:10|749.22|746.82|749.6|747.2|749.6|747.2|749.22|746.82|0
1648746320000|2022-03-31 17:05:20|749.41|747.01|749.22|746.82|749.41|747.01|749.22|746.82|0
1648746330000|2022-03-31 17:05:30|749.31|746.91|749.22|746.82|749.41|747.01|749.22|746.82|0
1648746340000|2022-03-31 17:05:40|749.02|746.62|749.02|746.62|749.22|746.82|749.02|746.62|0
1648746350000|2022-03-31 17:05:50|749.22|746.82|749.02|746.62|749.22|746.82|749.02|746.62|0
1648746360000|2022-03-31 17:06:00|748.73|746.33|748.25|745.85|748.73|746.33|748.25|745.85|0
1648746370000|2022-03-31 17:06:10|747.87|745.47|747.87|745.47|748.06|745.66|747.87|745.47|0
1648746380000|2022-03-31 17:06:20|747.68|745.28|747.77|745.37|747.77|745.37|747.68|745.28|0
1648746390000|2022-03-31 17:06:30|747.68|745.28|747.1|744.7|747.68|745.28|747.1|744.7|0
1648746400000|2022-03-31 17:06:40|746.91|744.51|746.91|744.51|746.91|744.51|746.91|744.51|0
1648746420000|2022-03-31 17:07:00|747.1|744.7|747.1|744.7|747.68|745.28|747.1|744.7|0
1648746430000|2022-03-31 17:07:10|746.91|744.51|746.91|744.51|746.91|744.51|746.91|744.51|0
1648746450000|2022-03-31 17:07:30|747.1|744.7|747.49|745.09|747.49|745.09|747.1|744.7|0
1648746460000|2022-03-31 17:07:40|747.29|744.89|747.68|745.28|747.68|745.28|747.29|744.89|0
1648746470000|2022-03-31 17:07:50|747.87|745.47|748.06|745.66|748.06|745.66|747.87|745.47|0
1648746480000|2022-03-31 17:08:00|748.25|745.85|747.87|745.47|748.45|746.05|747.87|745.47|0
1648746490000|2022-03-31 17:08:10|747.77|745.37|747.49|745.09|747.77|745.37|747.49|745.09|0
1648746500000|2022-03-31 17:08:20|747.68|745.28|747.68|745.28|747.68|745.28|747.49|745.09|0
1648746510000|2022-03-31 17:08:30|747.87|745.47|747.49|745.09|747.87|745.47|747.49|745.09|0
1648746520000|2022-03-31 17:08:40|747.1|744.7|747.1|744.7|747.19|744.79|747.1|744.7|0
1648746530000|2022-03-31 17:08:50|746.91|744.51|747.29|744.89|747.29|744.89|746.91|744.51|0
1648746540000|2022-03-31 17:09:00|747.49|745.09|747.49|745.09|747.49|745.09|747.29|744.89|0
1648746550000|2022-03-31 17:09:10|747.39|744.99|747.68|745.28|747.68|745.28|747.39|744.99|0
1648746560000|2022-03-31 17:09:20|747.49|745.09|747.49|745.09|747.49|745.09|747.49|745.09|0
1648746570000|2022-03-31 17:09:30|747.29|744.89|747.49|745.09|747.49|745.09|747.29|744.89|0
1648746580000|2022-03-31 17:09:40|747.29|744.89|747.49|745.09|747.49|745.09|747.29|744.89|0
1648746590000|2022-03-31 17:09:50|747.29|744.89|747.1|744.7|747.29|744.89|747.1|744.7|0
1648746600000|2022-03-31 17:10:00|747.19|744.79|746.91|744.51|747.19|744.79|746.91|744.51|0
1648746610000|2022-03-31 17:10:10|747.1|744.7|746.91|744.51|747.1|744.7|746.91|744.51|0
1648746630000|2022-03-31 17:10:30|745.95|743.55|748.06|745.66|748.06|745.66|745.95|743.55|0
1648746640000|2022-03-31 17:10:40|747.68|745.28|747.68|745.28|747.68|745.28|747.58|745.18|0
1648746650000|2022-03-31 17:10:50|748.06|745.66|747.87|745.47|748.06|745.66|747.87|745.47|0
1648746660000|2022-03-31 17:11:00|747.48|745.08|747.38|744.98|747.48|745.08|747.29|744.89|0
1648746670000|2022-03-31 17:11:10|747.29|744.89|746.72|744.32|747.29|744.89|746.72|744.32|0
1648746680000|2022-03-31 17:11:20|746.53|744.13|746.53|744.13|746.53|744.13|746.53|744.13|0
1648746690000|2022-03-31 17:11:30|746.33|743.93|746.14|743.74|746.33|743.93|746.14|743.74|0
1648746700000|2022-03-31 17:11:40|746.33|743.93|746.33|743.93|746.33|743.93|746.33|743.93|0
1648746710000|2022-03-31 17:11:50|746.14|743.74|746.33|743.93|746.33|743.93|746.14|743.74|0
1648746720000|2022-03-31 17:12:00|746.52|744.12|746.52|744.12|746.72|744.32|746.52|744.12|0
1648746730000|2022-03-31 17:12:10|746.33|743.93|746.33|743.93|746.33|743.93|746.14|743.74|0
1648746740000|2022-03-31 17:12:20|746.52|744.12|746.14|743.74|746.52|744.12|746.14|743.74|0
1648746750000|2022-03-31 17:12:30|745.95|743.55|745.95|743.55|745.95|743.55|745.95|743.55|0
1648746760000|2022-03-31 17:12:40|746.52|744.12|746.33|743.93|746.52|744.12|746.14|743.74|0
1648746770000|2022-03-31 17:12:50|746.23|743.83|745.95|743.55|746.23|743.83|745.95|743.55|0
1648746780000|2022-03-31 17:13:00|746.14|743.74|745.95|743.55|746.14|743.74|745.95|743.55|0
1648746790000|2022-03-31 17:13:10|746.14|743.74|746.14|743.74|746.23|743.83|746.14|743.74|0
1648746800000|2022-03-31 17:13:20|746.04|743.64|746.14|743.74|746.14|743.74|746.04|743.64|0
1648746810000|2022-03-31 17:13:30|745.85|743.45|745.76|743.36|745.95|743.55|745.76|743.36|0
1648746820000|2022-03-31 17:13:40|745.57|743.17|745.76|743.36|745.76|743.36|745.57|743.17|0
1648746830000|2022-03-31 17:13:50|745.95|743.55|745.95|743.55|745.95|743.55|745.76|743.36|0
1648746840000|2022-03-31 17:14:00|746.14|743.74|746.33|743.93|746.33|743.93|746.14|743.74|0
1648746850000|2022-03-31 17:14:10|746.52|744.12|746.72|744.32|746.72|744.32|746.52|744.12|0
1648746860000|2022-03-31 17:14:20|746.62|744.22|746.62|744.22|746.62|744.22|746.62|744.22|0
1648746870000|2022-03-31 17:14:30|746.33|743.93|745.76|743.36|746.33|743.93|745.76|743.36|0
1648746880000|2022-03-31 17:14:40|745.95|743.55|746.33|743.93|746.33|743.93|745.76|743.36|0
1648746890000|2022-03-31 17:14:50|746.14|743.74|746.14|743.74|746.33|743.93|746.14|743.74|0
1648746900000|2022-03-31 17:15:00|745.95|743.55|745.56|743.16|746.14|743.74|745.56|743.16|0
1648746910000|2022-03-31 17:15:10|745.37|742.97|745.37|742.97|745.56|743.16|745.37|742.97|0
1648746920000|2022-03-31 17:15:20|745.46|743.06|745.37|742.97|745.46|743.06|745.37|742.97|0
1648746930000|2022-03-31 17:15:30|745.18|742.78|744.99|742.59|745.18|742.78|744.99|742.59|0
1648746940000|2022-03-31 17:15:40|745.18|742.78|744.99|742.59|745.18|742.78|744.99|742.59|0
1648746950000|2022-03-31 17:15:50|745.18|742.78|745.18|742.78|745.37|742.97|745.18|742.78|0
1648746960000|2022-03-31 17:16:00|745.37|742.97|744.99|742.59|745.37|742.97|744.99|742.59|0
1648746970000|2022-03-31 17:16:10|744.8|742.4|744.99|742.59|744.99|742.59|744.8|742.4|0
1648746980000|2022-03-31 17:16:20|745.18|742.78|744.99|742.59|745.18|742.78|744.99|742.59|0
1648746990000|2022-03-31 17:16:30|744.8|742.4|744.99|742.59|744.99|742.59|744.8|742.4|0
1648747000000|2022-03-31 17:16:40|745.18|742.78|744.99|742.59|745.18|742.78|744.99|742.59|0
1648747010000|2022-03-31 17:16:50|744.8|742.4|744.8|742.4|744.8|742.4|744.8|742.4|0
1648747020000|2022-03-31 17:17:00|745.18|742.78|745.18|742.78|745.18|742.78|745.18|742.78|0
1648747030000|2022-03-31 17:17:10|745.37|742.97|745.56|743.16|745.56|743.16|745.37|742.97|0
1648747040000|2022-03-31 17:17:20|745.76|743.36|745.76|743.36|745.76|743.36|745.76|743.36|0
1648747050000|2022-03-31 17:17:30|745.95|743.55|745.76|743.36|745.95|743.55|745.76|743.36|0
1648747060000|2022-03-31 17:17:40|745.56|743.16|745.76|743.36|745.76|743.36|745.56|743.16|0
1648747070000|2022-03-31 17:17:50|745.95|743.55|745.76|743.36|745.95|743.55|745.76|743.36|0
1648747080000|2022-03-31 17:18:00|745.95|743.55|745.95|743.55|745.95|743.55|745.76|743.36|0
1648747090000|2022-03-31 17:18:10|746.14|743.74|746.71|744.31|746.71|744.31|746.14|743.74|0
1648747100000|2022-03-31 17:18:20|746.91|744.51|746.91|744.51|747.1|744.7|746.91|744.51|0
1648747110000|2022-03-31 17:18:30|747.1|744.7|746.91|744.51|747.29|744.89|746.91|744.51|0
1648747120000|2022-03-31 17:18:40|746.71|744.31|746.33|743.93|746.71|744.31|746.33|743.93|0
1648747130000|2022-03-31 17:18:50|746.52|744.12|747.29|744.89|747.29|744.89|746.52|744.12|0
1648747140000|2022-03-31 17:19:00|747.48|745.08|747.67|745.27|747.67|745.27|747.48|745.08|0
1648747150000|2022-03-31 17:19:10|747.87|745.47|748.63|746.23|748.63|746.23|747.87|745.47|0
1648747160000|2022-03-31 17:19:20|748.44|746.04|748.44|746.04|748.44|746.04|748.44|746.04|0
1648747170000|2022-03-31 17:19:30|748.25|745.85|748.83|746.43|748.83|746.43|748.25|745.85|0
1648747180000|2022-03-31 17:19:40|748.63|746.23|748.44|746.04|748.63|746.23|748.44|746.04|0
1648747190000|2022-03-31 17:19:50|748.63|746.23|748.63|746.23|748.83|746.43|748.63|746.23|0
1648747200000|2022-03-31 17:20:00|748.06|745.66|747.48|745.08|748.06|745.66|747.29|744.89|0
1648747210000|2022-03-31 17:20:10|747.57|745.17|747.29|744.89|747.57|745.17|747.29|744.89|0
1648747220000|2022-03-31 17:20:20|747.1|744.7|747.29|744.89|747.29|744.89|747.1|744.7|0
1648747230000|2022-03-31 17:20:30|747.48|745.08|747.86|745.46|747.86|745.46|747.48|745.08|0
1648747240000|2022-03-31 17:20:40|747.67|745.27|747.86|745.46|747.86|745.46|747.67|745.27|0
1648747250000|2022-03-31 17:20:50|747.67|745.27|747.67|745.27|747.67|745.27|747.67|745.27|0
1648747260000|2022-03-31 17:21:00|747.48|745.08|747.29|744.89|747.48|745.08|747.29|744.89|0
1648747270000|2022-03-31 17:21:10|747.48|745.08|747.29|744.89|747.67|745.27|747.29|744.89|0
1648747280000|2022-03-31 17:21:20|747.19|744.79|747.1|744.7|747.19|744.79|747.1|744.7|0
1648747300000|2022-03-31 17:21:40|747.29|744.89|746.8|744.4|747.29|744.89|746.8|744.4|0
1648747310000|2022-03-31 17:21:50|746.52|744.12|746.71|744.31|746.71|744.31|746.33|743.93|0
1648747320000|2022-03-31 17:22:00|746.52|744.12|746.52|744.12|746.61|744.21|746.52|744.12|0
1648747330000|2022-03-31 17:22:10|746.9|744.5|746.52|744.12|746.9|744.5|746.52|744.12|0
1648747340000|2022-03-31 17:22:20|746.42|744.02|746.33|743.93|746.42|744.02|746.33|743.93|0
1648747350000|2022-03-31 17:22:30|746.23|743.83|746.14|743.74|746.23|743.83|746.14|743.74|0
1648747360000|2022-03-31 17:22:40|746.33|743.93|746.14|743.74|746.33|743.93|746.14|743.74|0
1648747370000|2022-03-31 17:22:50|745.94|743.54|746.14|743.74|746.14|743.74|745.94|743.54|0
1648747380000|2022-03-31 17:23:00|746.33|743.93|746.23|743.83|746.52|744.12|746.14|743.74|0
1648747390000|2022-03-31 17:23:10|746.33|743.93|746.52|744.12|746.71|744.31|746.33|743.93|0
1648747400000|2022-03-31 17:23:20|746.33|743.93|746.14|743.74|746.33|743.93|746.14|743.74|0
1648747410000|2022-03-31 17:23:30|746.33|743.93|746.52|744.12|746.52|744.12|746.33|743.93|0
1648747420000|2022-03-31 17:23:40|746.33|743.93|746.33|743.93|746.33|743.93|746.33|743.93|0
1648747430000|2022-03-31 17:23:50|746.14|743.74|745.94|743.54|746.14|743.74|745.94|743.54|0
1648747440000|2022-03-31 17:24:00|746.14|743.74|746.14|743.74|746.33|743.93|746.04|743.64|0
1648747450000|2022-03-31 17:24:10|746.33|743.93|746.52|744.12|746.52|744.12|746.33|743.93|0
1648747460000|2022-03-31 17:24:20|746.71|744.31|746.71|744.31|746.71|744.31|746.71|744.31|0
1648747470000|2022-03-31 17:24:30|746.33|743.93|746.33|743.93|746.33|743.93|746.14|743.74|0
1648747480000|2022-03-31 17:24:40|746.42|744.02|746.33|743.93|746.52|744.12|746.33|743.93|0
1648747490000|2022-03-31 17:24:50|746.42|744.02|746.71|744.31|746.71|744.31|746.33|743.93|0
1648747500000|2022-03-31 17:25:00|746.33|743.93|746.71|744.31|746.71|744.31|746.33|743.93|0
1648747510000|2022-03-31 17:25:10|746.52|744.12|746.33|743.93|746.52|744.12|746.33|743.93|0
1648747520000|2022-03-31 17:25:20|746.14|743.74|746.04|743.64|746.33|743.93|746.04|743.64|0
1648747530000|2022-03-31 17:25:30|746.14|743.74|746.14|743.74|746.14|743.74|745.94|743.54|0
1648747540000|2022-03-31 17:25:40|746.52|744.12|746.9|744.5|747.09|744.69|746.52|744.12|0
1648747550000|2022-03-31 17:25:50|747.48|745.08|747.29|744.89|747.48|745.08|747.29|744.89|0
1648747560000|2022-03-31 17:26:00|747.09|744.69|747.48|745.08|747.48|745.08|747.09|744.69|0
1648747570000|2022-03-31 17:26:10|747.29|744.89|747.48|745.08|747.48|745.08|747.29|744.89|0
1648747580000|2022-03-31 17:26:20|747.29|744.89|747.29|744.89|747.29|744.89|747.29|744.89|0
1648747590000|2022-03-31 17:26:30|747.86|745.46|747.67|745.27|747.86|745.46|747.67|745.27|0
1648747600000|2022-03-31 17:26:40|747.86|745.46|747.86|745.46|747.86|745.46|747.86|745.46|0
1648747610000|2022-03-31 17:26:50|748.25|745.85|748.05|745.65|748.44|746.04|748.05|745.65|0
1648747620000|2022-03-31 17:27:00|748.25|745.85|747.29|744.89|748.25|745.85|747.29|744.89|0
1648747630000|2022-03-31 17:27:10|747.67|745.27|748.05|745.65|748.05|745.65|747.67|745.27|0
1648747640000|2022-03-31 17:27:20|748.25|745.85|748.44|746.04|748.63|746.23|748.25|745.85|0
1648747650000|2022-03-31 17:27:30|748.05|745.65|748.05|745.65|748.05|745.65|747.86|745.46|0
1648747660000|2022-03-31 17:27:40|747.86|745.46|748.25|745.85|748.25|745.85|747.86|745.46|0
1648747670000|2022-03-31 17:27:50|748.53|746.13|748.44|746.04|748.53|746.13|748.44|746.04|0
1648747680000|2022-03-31 17:28:00|748.25|745.85|748.25|745.85|748.25|745.85|748.05|745.65|0
1648747690000|2022-03-31 17:28:10|748.44|746.04|748.25|745.85|748.44|746.04|748.25|745.85|0
1648747700000|2022-03-31 17:28:20|748.15|745.75|748.05|745.65|748.25|745.85|748.05|745.65|0
1648747710000|2022-03-31 17:28:30|748.25|745.85|748.25|745.85|748.25|745.85|748.25|745.85|0
1648747720000|2022-03-31 17:28:40|747.86|745.46|748.25|745.85|748.25|745.85|747.86|745.46|0
1648747730000|2022-03-31 17:28:50|748.15|745.75|748.63|746.23|748.63|746.23|748.15|745.75|0
1648747740000|2022-03-31 17:29:00|748.82|746.42|748.82|746.42|748.82|746.42|748.63|746.23|0
1648747750000|2022-03-31 17:29:10|748.91|746.51|749.21|746.81|749.21|746.81|748.82|746.42|0
1648747760000|2022-03-31 17:29:20|749.4|747|749.4|747|749.59|747.19|749.4|747|0
1648747770000|2022-03-31 17:29:30|749.59|747.19|749.78|747.38|749.78|747.38|749.59|747.19|0
1648747780000|2022-03-31 17:29:40|749.87|747.47|750.26|747.86|750.36|747.96|749.87|747.47|0
1648747790000|2022-03-31 17:29:50|750.36|747.96|749.97|747.57|750.36|747.96|749.97|747.57|0
1648747800000|2022-03-31 17:30:00|749.78|747.38|749.4|747|749.78|747.38|749.4|747|0
1648747810000|2022-03-31 17:30:10|749.2|746.8|749.4|747|749.4|747|749.2|746.8|0
1648747820000|2022-03-31 17:30:20|749.78|747.38|749.78|747.38|749.78|747.38|749.59|747.19|0
1648747830000|2022-03-31 17:30:30|749.59|747.19|750.36|747.96|750.55|748.15|749.59|747.19|0
1648747840000|2022-03-31 17:30:40|750.55|748.15|750.36|747.96|750.55|748.15|750.36|747.96|0
1648747850000|2022-03-31 17:30:50|750.55|748.15|750.36|747.96|750.55|748.15|750.36|747.96|0
1648747860000|2022-03-31 17:31:00|750.55|748.15|750.55|748.15|750.55|748.15|750.36|747.96|0
1648747870000|2022-03-31 17:31:10|750.74|748.34|750.93|748.53|750.93|748.53|750.74|748.34|0
1648747880000|2022-03-31 17:31:20|750.74|748.34|750.93|748.53|750.93|748.53|750.74|748.34|0
1648747890000|2022-03-31 17:31:30|750.74|748.34|751.32|748.92|751.32|748.92|750.64|748.24|0
1648747900000|2022-03-31 17:31:40|751.13|748.73|750.93|748.53|751.32|748.92|750.93|748.53|0
1648747910000|2022-03-31 17:31:50|750.74|748.34|750.74|748.34|750.74|748.34|750.74|748.34|0
1648747920000|2022-03-31 17:32:00|750.55|748.15|750.36|747.96|750.55|748.15|750.36|747.96|0
1648747930000|2022-03-31 17:32:10|750.55|748.15|750.36|747.96|750.55|748.15|750.36|747.96|0
1648747940000|2022-03-31 17:32:20|750.16|747.76|750.16|747.76|750.16|747.76|749.97|747.57|0
1648747950000|2022-03-31 17:32:30|750.36|747.96|750.36|747.96|750.36|747.96|750.36|747.96|0
1648747960000|2022-03-31 17:32:40|750.16|747.76|750.36|747.96|750.45|748.05|750.16|747.76|0
1648747970000|2022-03-31 17:32:50|750.16|747.76|750.16|747.76|750.16|747.76|750.16|747.76|0
1648747980000|2022-03-31 17:33:00|750.06|747.66|750.16|747.76|750.36|747.96|750.06|747.66|0
1648747990000|2022-03-31 17:33:10|749.97|747.57|749.78|747.38|749.97|747.57|749.78|747.38|0
1648748000000|2022-03-31 17:33:20|749.59|747.19|749.59|747.19|749.59|747.19|749.59|747.19|0
1648748010000|2022-03-31 17:33:30|749.78|747.38|749.59|747.19|749.78|747.38|749.59|747.19|0
1648748020000|2022-03-31 17:33:40|749.4|747|749.4|747|749.4|747|749.3|746.9|0
1648748040000|2022-03-31 17:34:00|749.2|746.8|748.82|746.42|749.2|746.8|748.82|746.42|0
1648748050000|2022-03-31 17:34:10|749.01|746.61|749.2|746.8|749.2|746.8|749.01|746.61|0
1648748060000|2022-03-31 17:34:20|749.01|746.61|748.82|746.42|749.2|746.8|748.82|746.42|0
1648748070000|2022-03-31 17:34:30|749.01|746.61|749.01|746.61|749.01|746.61|749.01|746.61|0
1648748080000|2022-03-31 17:34:40|749.2|746.8|749.59|747.19|749.59|747.19|749.2|746.8|0
1648748090000|2022-03-31 17:34:50|749.78|747.38|749.78|747.38|749.78|747.38|749.78|747.38|0
1648748100000|2022-03-31 17:35:00|749.4|747|749.2|746.8|749.4|747|749.2|746.8|0
1648748110000|2022-03-31 17:35:10|749.01|746.61|749.01|746.61|749.01|746.61|748.82|746.42|0
1648748120000|2022-03-31 17:35:20|749.2|746.8|749.01|746.61|749.2|746.8|749.01|746.61|0
1648748130000|2022-03-31 17:35:30|748.82|746.42|749.01|746.61|749.01|746.61|748.82|746.42|0
1648748140000|2022-03-31 17:35:40|749.2|746.8|748.82|746.42|749.2|746.8|748.82|746.42|0
1648748150000|2022-03-31 17:35:50|748.63|746.23|748.63|746.23|748.82|746.42|748.63|746.23|0
1648748160000|2022-03-31 17:36:00|748.43|746.03|748.24|745.84|748.43|746.03|748.24|745.84|0
1648748170000|2022-03-31 17:36:10|748.05|745.65|748.43|746.03|748.43|746.03|748.05|745.65|0
1648748180000|2022-03-31 17:36:20|748.05|745.65|748.05|745.65|748.24|745.84|748.05|745.65|0
1648748200000|2022-03-31 17:36:40|748.24|745.84|748.05|745.65|748.24|745.84|748.05|745.65|0
1648748210000|2022-03-31 17:36:50|748.14|745.74|748.24|745.84|748.24|745.84|748.14|745.74|0
1648748220000|2022-03-31 17:37:00|748.43|746.03|749.2|746.8|749.2|746.8|748.43|746.03|0
1648748230000|2022-03-31 17:37:10|748.63|746.23|748.63|746.23|748.63|746.23|748.63|746.23|0
1648748240000|2022-03-31 17:37:20|748.43|746.03|748.43|746.03|748.63|746.23|748.43|746.03|0
1648748250000|2022-03-31 17:37:30|748.63|746.23|748.24|745.84|748.63|746.23|748.24|745.84|0
1648748270000|2022-03-31 17:37:50|748.14|745.74|748.05|745.65|748.14|745.74|748.05|745.65|0
1648748280000|2022-03-31 17:38:00|748.24|745.84|748.24|745.84|748.43|746.03|748.24|745.84|0
1648748290000|2022-03-31 17:38:10|748.43|746.03|748.24|745.84|748.43|746.03|748.24|745.84|0
1648748300000|2022-03-31 17:38:20|748.05|745.65|748.24|745.84|748.43|746.03|748.05|745.65|0
1648748310000|2022-03-31 17:38:30|748.43|746.03|748.24|745.84|748.43|746.03|748.24|745.84|0
1648748320000|2022-03-31 17:38:40|748.05|745.65|748.05|745.65|748.05|745.65|748.05|745.65|0
1648748330000|2022-03-31 17:38:50|747.86|745.46|748.24|745.84|748.24|745.84|747.86|745.46|0
1648748340000|2022-03-31 17:39:00|748.05|745.65|747.66|745.26|748.05|745.65|747.66|745.26|0
1648748350000|2022-03-31 17:39:10|747.47|745.07|747.47|745.07|747.57|745.17|747.47|745.07|0
1648748360000|2022-03-31 17:39:20|747.66|745.26|747.57|745.17|747.66|745.26|747.47|745.07|0
1648748370000|2022-03-31 17:39:30|747.86|745.46|748.14|745.74|748.14|745.74|747.66|745.26|0
1648748380000|2022-03-31 17:39:40|748.24|745.84|748.24|745.84|748.24|745.84|748.24|745.84|0
1648748400000|2022-03-31 17:40:00|748.43|746.03|748.05|745.65|748.43|746.03|748.05|745.65|0
1648748410000|2022-03-31 17:40:10|748.14|745.74|748.24|745.84|748.24|745.84|748.05|745.65|0
1648748420000|2022-03-31 17:40:20|748.43|746.03|748.43|746.03|748.43|746.03|748.43|746.03|0
1648748430000|2022-03-31 17:40:30|748.24|745.84|748.62|746.22|748.82|746.42|748.24|745.84|0
1648748440000|2022-03-31 17:40:40|748.82|746.42|748.82|746.42|749.01|746.61|748.62|746.22|0
1648748450000|2022-03-31 17:40:50|749.01|746.61|749.01|746.61|749.01|746.61|748.82|746.42|0
1648748460000|2022-03-31 17:41:00|749.39|746.99|749.58|747.18|749.58|747.18|749.39|746.99|0
1648748470000|2022-03-31 17:41:10|749.78|747.38|749.58|747.18|749.78|747.38|749.58|747.18|0
1648748480000|2022-03-31 17:41:20|749.78|747.38|749.78|747.38|749.78|747.38|749.78|747.38|0
1648748490000|2022-03-31 17:41:30|749.58|747.18|749.78|747.38|749.78|747.38|749.58|747.18|0
1648748500000|2022-03-31 17:41:40|749.97|747.57|749.78|747.38|749.97|747.57|749.78|747.38|0
1648748510000|2022-03-31 17:41:50|749.58|747.18|749.58|747.18|749.58|747.18|749.58|747.18|0
1648748520000|2022-03-31 17:42:00|749.78|747.38|750.16|747.76|750.16|747.76|749.78|747.38|0
1648748530000|2022-03-31 17:42:10|749.97|747.57|749.39|746.99|749.97|747.57|749.39|746.99|0
1648748540000|2022-03-31 17:42:20|749.58|747.18|749.78|747.38|749.78|747.38|749.39|746.99|0
1648748550000|2022-03-31 17:42:30|750.16|747.76|749.97|747.57|750.16|747.76|749.97|747.57|0
1648748560000|2022-03-31 17:42:40|750.16|747.76|750.16|747.76|750.35|747.95|750.16|747.76|0
1648748570000|2022-03-31 17:42:50|750.35|747.95|750.54|748.14|750.54|748.14|750.35|747.95|0
1648748580000|2022-03-31 17:43:00|750.35|747.95|750.35|747.95|750.35|747.95|750.16|747.76|0
1648748590000|2022-03-31 17:43:10|749.97|747.57|749.97|747.57|749.97|747.57|749.97|747.57|0
1648748600000|2022-03-31 17:43:20|749.78|747.38|750.16|747.76|750.16|747.76|749.78|747.38|0
1648748610000|2022-03-31 17:43:30|749.78|747.38|749.78|747.38|749.97|747.57|749.78|747.38|0
1648748620000|2022-03-31 17:43:40|749.58|747.18|749.39|746.99|749.58|747.18|749.39|746.99|0
1648748630000|2022-03-31 17:43:50|749.2|746.8|749.39|746.99|749.39|746.99|749.2|746.8|0
1648748640000|2022-03-31 17:44:00|749.29|746.89|749.39|746.99|749.39|746.99|749.29|746.89|0
1648748650000|2022-03-31 17:44:10|749.68|747.28|749.68|747.28|749.68|747.28|749.68|747.28|0
1648748660000|2022-03-31 17:44:20|749.78|747.38|749.97|747.57|749.97|747.57|749.78|747.38|0
1648748670000|2022-03-31 17:44:30|750.16|747.76|749.78|747.38|750.16|747.76|749.78|747.38|0
1648748680000|2022-03-31 17:44:40|749.97|747.57|749.78|747.38|749.97|747.57|749.78|747.38|0
1648748690000|2022-03-31 17:44:50|749.97|747.57|749.78|747.38|749.97|747.57|749.78|747.38|0
1648748700000|2022-03-31 17:45:00|749.97|747.57|750.16|747.76|750.16|747.76|749.78|747.38|0
1648748710000|2022-03-31 17:45:10|749.97|747.57|750.16|747.76|750.16|747.76|749.97|747.57|0
1648748720000|2022-03-31 17:45:20|749.97|747.57|749.97|747.57|749.97|747.57|749.97|747.57|0
1648748730000|2022-03-31 17:45:30|750.16|747.76|750.74|748.34|750.74|748.34|750.16|747.76|0
1648748740000|2022-03-31 17:45:40|750.54|748.14|750.74|748.34|750.74|748.34|750.54|748.14|0
1648748750000|2022-03-31 17:45:50|750.83|748.43|750.93|748.53|750.93|748.53|750.74|748.34|0
1648748760000|2022-03-31 17:46:00|750.74|748.34|750.74|748.34|750.74|748.34|750.54|748.14|0
1648748770000|2022-03-31 17:46:10|750.54|748.14|749.97|747.57|750.54|748.14|749.97|747.57|0
1648748780000|2022-03-31 17:46:20|750.16|747.76|750.35|747.95|750.35|747.95|750.16|747.76|0
1648748790000|2022-03-31 17:46:30|750.54|748.14|750.54|748.14|750.54|748.14|750.35|747.95|0
1648748800000|2022-03-31 17:46:40|750.16|747.76|750.06|747.66|750.16|747.76|750.06|747.66|0
1648748810000|2022-03-31 17:46:50|750.16|747.76|749.97|747.57|750.16|747.76|749.97|747.57|0
1648748820000|2022-03-31 17:47:00|750.16|747.76|750.16|747.76|750.16|747.76|749.97|747.57|0
1648748830000|2022-03-31 17:47:10|749.97|747.57|749.97|747.57|750.16|747.76|749.97|747.57|0
1648748840000|2022-03-31 17:47:20|750.06|747.66|749.77|747.37|750.06|747.66|749.77|747.37|0
1648748850000|2022-03-31 17:47:30|749.97|747.57|749.58|747.18|749.97|747.57|749.39|746.99|0
1648748860000|2022-03-31 17:47:40|749.39|746.99|749.58|747.18|749.58|747.18|749.2|746.8|0
1648748870000|2022-03-31 17:47:50|749.39|746.99|749.39|746.99|749.77|747.37|749.39|746.99|0
1648748880000|2022-03-31 17:48:00|749.58|747.18|749.39|746.99|749.58|747.18|749.2|746.8|0
1648748890000|2022-03-31 17:48:10|749.58|747.18|749.77|747.37|749.77|747.37|749.58|747.18|0
1648748900000|2022-03-31 17:48:20|749.97|747.57|750.16|747.76|750.16|747.76|749.97|747.57|0
1648748910000|2022-03-31 17:48:30|749.97|747.57|749.97|747.57|749.97|747.57|749.97|747.57|0
1648748920000|2022-03-31 17:48:40|750.16|747.76|750.16|747.76|750.16|747.76|749.97|747.57|0
1648748930000|2022-03-31 17:48:50|749.97|747.57|749.77|747.37|749.97|747.57|749.77|747.37|0
1648748940000|2022-03-31 17:49:00|749.58|747.18|749.58|747.18|749.77|747.37|749.58|747.18|0
1648748950000|2022-03-31 17:49:10|749.77|747.37|750.06|747.66|750.06|747.66|749.77|747.37|0
1648748960000|2022-03-31 17:49:20|750.16|747.76|749.97|747.57|750.16|747.76|749.97|747.57|0
1648748970000|2022-03-31 17:49:30|750.16|747.76|750.35|747.95|750.35|747.95|750.16|747.76|0
1648748980000|2022-03-31 17:49:40|750.54|748.14|750.35|747.95|750.54|748.14|750.35|747.95|0
1648748990000|2022-03-31 17:49:50|750.54|748.14|750.73|748.33|750.73|748.33|750.54|748.14|0
1648749000000|2022-03-31 17:50:00|751.12|748.72|751.7|749.3|751.7|749.3|751.12|748.72|0
1648749010000|2022-03-31 17:50:10|751.31|748.91|751.5|749.1|751.5|749.1|751.31|748.91|0
1648749020000|2022-03-31 17:50:20|751.7|749.3|751.7|749.3|751.7|749.3|751.7|749.3|0
1648749030000|2022-03-31 17:50:30|751.5|749.1|751.7|749.3|751.89|749.49|751.5|749.1|0
1648749040000|2022-03-31 17:50:40|751.89|749.49|752.27|749.87|752.27|749.87|751.89|749.49|0
1648749050000|2022-03-31 17:50:50|752.46|750.06|753.04|750.64|753.04|750.64|752.27|749.87|0
1648749060000|2022-03-31 17:51:00|752.66|750.26|752.27|749.87|752.66|750.26|752.08|749.68|0
1648749070000|2022-03-31 17:51:10|752.08|749.68|752.66|750.26|752.66|750.26|752.08|749.68|0
1648749080000|2022-03-31 17:51:20|752.46|750.06|752.85|750.45|752.85|750.45|752.46|750.06|0
1648749090000|2022-03-31 17:51:30|752.66|750.26|752.46|750.06|752.66|750.26|752.46|750.06|0
1648749100000|2022-03-31 17:51:40|752.66|750.26|752.46|750.06|752.66|750.26|752.46|750.06|0
1648749110000|2022-03-31 17:51:50|752.66|750.26|753.23|750.83|753.23|750.83|752.66|750.26|0
1648749120000|2022-03-31 17:52:00|753.43|751.03|753.81|751.41|754|751.6|753.43|751.03|0
1648749130000|2022-03-31 17:52:10|753.62|751.22|753.23|750.83|753.62|751.22|753.23|750.83|0
1648749140000|2022-03-31 17:52:20|752.66|750.26|752.85|750.45|752.85|750.45|752.66|750.26|0
1648749150000|2022-03-31 17:52:30|753.04|750.64|753.04|750.64|753.04|750.64|753.04|750.64|0
1648749160000|2022-03-31 17:52:40|752.85|750.45|753.04|750.64|753.04|750.64|752.85|750.45|0
1648749170000|2022-03-31 17:52:50|753.23|750.83|752.85|750.45|753.23|750.83|752.85|750.45|0
1648749180000|2022-03-31 17:53:00|752.66|750.26|752.66|750.26|752.66|750.26|752.46|750.06|0
1648749190000|2022-03-31 17:53:10|752.46|750.06|752.27|749.87|752.46|750.06|752.27|749.87|0
1648749200000|2022-03-31 17:53:20|752.08|749.68|751.89|749.49|752.27|749.87|751.89|749.49|0
1648749210000|2022-03-31 17:53:30|752.08|749.68|751.69|749.29|752.08|749.68|751.69|749.29|0
1648749220000|2022-03-31 17:53:40|751.89|749.49|751.69|749.29|751.89|749.49|751.69|749.29|0
1648749230000|2022-03-31 17:53:50|751.89|749.49|751.89|749.49|752.08|749.68|751.89|749.49|0
1648749240000|2022-03-31 17:54:00|752.08|749.68|752.08|749.68|752.08|749.68|751.89|749.49|0
1648749250000|2022-03-31 17:54:10|752.46|750.06|752.66|750.26|752.66|750.26|752.27|749.87|0
1648749260000|2022-03-31 17:54:20|752.46|750.06|752.46|750.06|752.46|750.06|752.46|750.06|0
1648749270000|2022-03-31 17:54:30|752.08|749.68|752.56|750.16|752.56|750.16|752.08|749.68|0
1648749280000|2022-03-31 17:54:40|752.66|750.26|752.46|750.06|752.66|750.26|752.46|750.06|0
1648749290000|2022-03-31 17:54:50|752.27|749.87|752.08|749.68|752.27|749.87|752.08|749.68|0
1648749300000|2022-03-31 17:55:00|751.89|749.49|751.69|749.29|751.89|749.49|751.69|749.29|0
1648749310000|2022-03-31 17:55:10|751.89|749.49|752.27|749.87|752.27|749.87|751.89|749.49|0
1648749320000|2022-03-31 17:55:20|752.46|750.06|752.27|749.87|752.46|750.06|752.27|749.87|0
1648749330000|2022-03-31 17:55:30|752.36|749.96|752.46|750.06|752.46|750.06|752.27|749.87|0
1648749340000|2022-03-31 17:55:40|752.66|750.26|752.66|750.26|752.66|750.26|752.66|750.26|0
1648749350000|2022-03-31 17:55:50|752.56|750.16|752.46|750.06|752.56|750.16|752.46|750.06|0
1648749360000|2022-03-31 17:56:00|752.27|749.87|752.46|750.06|752.46|750.06|752.27|749.87|0
1648749370000|2022-03-31 17:56:10|752.66|750.26|752.66|750.26|752.66|750.26|752.46|750.06|0
1648749380000|2022-03-31 17:56:20|752.56|750.16|752.66|750.26|752.66|750.26|752.56|750.16|0
1648749390000|2022-03-31 17:56:30|752.46|750.06|752.08|749.68|752.46|750.06|752.08|749.68|0
1648749400000|2022-03-31 17:56:40|752.27|749.87|751.98|749.58|752.27|749.87|751.98|749.58|0
1648749410000|2022-03-31 17:56:50|751.69|749.29|751.89|749.49|751.89|749.49|751.69|749.29|0
1648749420000|2022-03-31 17:57:00|751.69|749.29|751.69|749.29|751.69|749.29|751.69|749.29|0
1648749430000|2022-03-31 17:57:10|751.5|749.1|751.5|749.1|751.59|749.19|751.5|749.1|0
1648749440000|2022-03-31 17:57:20|751.4|749|751.4|749|751.4|749|751.4|749|0
1648749450000|2022-03-31 17:57:30|751.31|748.91|751.31|748.91|751.31|748.91|751.31|748.91|0
1648749460000|2022-03-31 17:57:40|751.12|748.72|751.31|748.91|751.31|748.91|750.92|748.52|0
1648749470000|2022-03-31 17:57:50|751.12|748.72|751.12|748.72|751.12|748.72|751.12|748.72|0
1648749480000|2022-03-31 17:58:00|751.31|748.91|751.12|748.72|751.31|748.91|751.12|748.72|0
1648749490000|2022-03-31 17:58:10|750.92|748.52|750.92|748.52|750.92|748.52|750.92|748.52|0
1648749500000|2022-03-31 17:58:20|751.12|748.72|750.54|748.14|751.12|748.72|750.54|748.14|0
1648749510000|2022-03-31 17:58:30|750.35|747.95|750.15|747.75|750.35|747.95|750.15|747.75|0
1648749520000|2022-03-31 17:58:40|749.96|747.56|750.35|747.95|750.35|747.95|749.96|747.56|0
1648749530000|2022-03-31 17:58:50|750.15|747.75|750.15|747.75|750.15|747.75|750.15|747.75|0
1648749540000|2022-03-31 17:59:00|750.25|747.85|750.15|747.75|750.25|747.85|750.15|747.75|0
1648749550000|2022-03-31 17:59:10|750.54|748.14|750.54|748.14|750.73|748.33|750.54|748.14|0
1648749560000|2022-03-31 17:59:20|750.63|748.23|750.54|748.14|750.63|748.23|750.54|748.14|0
1648749570000|2022-03-31 17:59:30|750.35|747.95|749.96|747.56|750.35|747.95|749.96|747.56|0
1648749580000|2022-03-31 17:59:40|750.15|747.75|750.35|747.95|750.35|747.95|750.15|747.75|0
1648749590000|2022-03-31 17:59:50|749.96|747.56|749.96|747.56|749.96|747.56|749.77|747.37|0
1648749600000|2022-03-31 18:00:00|749.77|747.37|749.19|746.79|750.15|747.75|749.19|746.79|0
1648749610000|2022-03-31 18:00:10|749|746.6|748.23|745.83|749.19|746.79|748.23|745.83|0
1648749620000|2022-03-31 18:00:20|747.85|745.45|747.66|745.26|747.85|745.45|747.66|745.26|0
1648749630000|2022-03-31 18:00:30|747.46|745.06|747.46|745.06|747.46|745.06|747.46|745.06|0
1648749640000|2022-03-31 18:00:40|747.27|744.87|747.66|745.26|747.66|745.26|747.27|744.87|0
1648749650000|2022-03-31 18:00:50|747.56|745.16|747.46|745.06|747.56|745.16|747.46|745.06|0
1648749660000|2022-03-31 18:01:00|747.27|744.87|747.08|744.68|747.27|744.87|747.08|744.68|0
1648749670000|2022-03-31 18:01:10|746.89|744.49|746.89|744.49|746.89|744.49|746.89|744.49|0
1648749680000|2022-03-31 18:01:20|747.08|744.68|747.46|745.06|747.46|745.06|747.08|744.68|0
1648749690000|2022-03-31 18:01:30|747.27|744.87|747.66|745.26|747.66|745.26|747.27|744.87|0
1648749700000|2022-03-31 18:01:40|747.46|745.06|747.85|745.45|747.85|745.45|747.46|745.06|0
1648749710000|2022-03-31 18:01:50|747.66|745.26|748.04|745.64|748.04|745.64|747.66|745.26|0
1648749720000|2022-03-31 18:02:00|747.94|745.54|747.46|745.06|748.04|745.64|747.46|745.06|0
1648749730000|2022-03-31 18:02:10|747.27|744.87|747.27|744.87|747.27|744.87|747.27|744.87|0
1648749740000|2022-03-31 18:02:20|747.46|745.06|747.27|744.87|747.46|745.06|747.27|744.87|0
1648749750000|2022-03-31 18:02:30|747.17|744.77|746.89|744.49|747.17|744.77|746.89|744.49|0
1648749760000|2022-03-31 18:02:40|746.7|744.3|746.5|744.1|746.7|744.3|746.5|744.1|0
1648749770000|2022-03-31 18:02:50|746.31|743.91|746.5|744.1|746.5|744.1|746.31|743.91|0
1648749790000|2022-03-31 18:03:10|746.7|744.3|746.5|744.1|746.7|744.3|746.5|744.1|0
1648749800000|2022-03-31 18:03:20|746.31|743.91|746.12|743.72|746.31|743.91|746.12|743.72|0
1648749810000|2022-03-31 18:03:30|746.7|744.3|745.93|743.53|746.7|744.3|745.93|743.53|0
1648749820000|2022-03-31 18:03:40|745.74|743.34|745.74|743.34|746.12|743.72|745.74|743.34|0
1648749830000|2022-03-31 18:03:50|745.93|743.53|746.12|743.72|746.12|743.72|745.93|743.53|0
1648749840000|2022-03-31 18:04:00|746.31|743.91|746.7|744.3|746.7|744.3|746.31|743.91|0
1648749850000|2022-03-31 18:04:10|746.69|744.29|746.12|743.72|746.69|744.29|746.12|743.72|0
1648749860000|2022-03-31 18:04:20|746.31|743.91|745.74|743.34|746.31|743.91|745.74|743.34|0
1648749870000|2022-03-31 18:04:30|745.54|743.14|745.54|743.14|745.54|743.14|745.54|743.14|0
1648749880000|2022-03-31 18:04:40|745.74|743.34|745.74|743.34|746.12|743.72|745.74|743.34|0
1648749900000|2022-03-31 18:05:00|745.93|743.53|746.31|743.91|746.31|743.91|745.93|743.53|0
1648749910000|2022-03-31 18:05:10|746.12|743.72|745.93|743.53|746.12|743.72|745.93|743.53|0
1648749920000|2022-03-31 18:05:20|745.54|743.14|745.74|743.34|745.74|743.34|745.44|743.04|0
1648749930000|2022-03-31 18:05:30|745.93|743.53|746.5|744.1|746.5|744.1|745.93|743.53|0
1648749940000|2022-03-31 18:05:40|746.69|744.29|746.5|744.1|746.69|744.29|746.5|744.1|0
1648749950000|2022-03-31 18:05:50|746.31|743.91|745.74|743.34|746.31|743.91|745.74|743.34|0
1648749960000|2022-03-31 18:06:00|745.54|743.14|745.35|742.95|745.54|743.14|745.35|742.95|0
1648749970000|2022-03-31 18:06:10|745.54|743.14|745.54|743.14|745.54|743.14|745.35|742.95|0
1648749980000|2022-03-31 18:06:20|745.93|743.53|745.93|743.53|745.93|743.53|745.73|743.33|0
1648749990000|2022-03-31 18:06:30|745.73|743.33|745.93|743.53|745.93|743.53|745.73|743.33|0
1648750000000|2022-03-31 18:06:40|746.12|743.72|746.12|743.72|746.12|743.72|746.12|743.72|0
1648750010000|2022-03-31 18:06:50|746.31|743.91|746.12|743.72|746.31|743.91|746.12|743.72|0
1648750020000|2022-03-31 18:07:00|745.93|743.53|746.12|743.72|746.12|743.72|745.73|743.33|0
1648750030000|2022-03-31 18:07:10|746.31|743.91|746.31|743.91|746.31|743.91|746.31|743.91|0
1648750040000|2022-03-31 18:07:20|746.12|743.72|746.31|743.91|746.31|743.91|746.12|743.72|0
1648750050000|2022-03-31 18:07:30|746.69|744.29|746.5|744.1|746.69|744.29|746.5|744.1|0
1648750060000|2022-03-31 18:07:40|746.31|743.91|746.31|743.91|746.5|744.1|746.31|743.91|0
1648750070000|2022-03-31 18:07:50|746.5|744.1|746.31|743.91|746.5|744.1|746.31|743.91|0
1648750080000|2022-03-31 18:08:00|746.4|744|746.31|743.91|746.5|744.1|746.31|743.91|0
1648750090000|2022-03-31 18:08:10|745.93|743.53|746.12|743.72|746.12|743.72|745.93|743.53|0
1648750100000|2022-03-31 18:08:20|746.31|743.91|745.73|743.33|746.31|743.91|745.73|743.33|0
1648750110000|2022-03-31 18:08:30|745.54|743.14|745.54|743.14|745.54|743.14|745.54|743.14|0
1648750120000|2022-03-31 18:08:40|745.63|743.23|745.73|743.33|745.73|743.33|745.63|743.23|0
1648750130000|2022-03-31 18:08:50|745.54|743.14|745.35|742.95|745.54|743.14|745.35|742.95|0
1648750140000|2022-03-31 18:09:00|745.16|742.76|744.78|742.38|745.16|742.76|744.78|742.38|0
1648750150000|2022-03-31 18:09:10|745.16|742.76|744.78|742.38|745.16|742.76|744.58|742.18|0
1648750160000|2022-03-31 18:09:20|744.58|742.18|744.39|741.99|744.78|742.38|744.29|741.89|0
1648750170000|2022-03-31 18:09:30|744.2|741.8|744.01|741.61|744.39|741.99|744.01|741.61|0
1648750180000|2022-03-31 18:09:40|744.2|741.8|744.58|742.18|744.58|742.18|744.2|741.8|0
1648750190000|2022-03-31 18:09:50|744.39|741.99|744.97|742.57|744.97|742.57|744.39|741.99|0
1648750200000|2022-03-31 18:10:00|744.58|742.18|744.48|742.08|744.58|742.18|744.2|741.8|0
1648750210000|2022-03-31 18:10:10|744.39|741.99|743.82|741.42|744.39|741.99|743.82|741.42|0
1648750220000|2022-03-31 18:10:20|744.01|741.61|744.01|741.61|744.01|741.61|744.01|741.61|0
1648750230000|2022-03-31 18:10:30|743.82|741.42|744.01|741.61|744.01|741.61|743.82|741.42|0
1648750240000|2022-03-31 18:10:40|744.2|741.8|743.91|741.51|744.2|741.8|743.91|741.51|0
1648750250000|2022-03-31 18:10:50|743.82|741.42|744.01|741.61|744.01|741.61|743.82|741.42|0
1648750260000|2022-03-31 18:11:00|744.2|741.8|744.77|742.37|744.77|742.37|744.2|741.8|0
1648750270000|2022-03-31 18:11:10|744.97|742.57|744.97|742.57|744.97|742.57|744.97|742.57|0
1648750280000|2022-03-31 18:11:20|745.16|742.76|745.54|743.14|745.54|743.14|745.16|742.76|0
1648750290000|2022-03-31 18:11:30|745.35|742.95|745.16|742.76|745.73|743.33|745.16|742.76|0
1648750300000|2022-03-31 18:11:40|745.25|742.85|745.35|742.95|745.35|742.95|745.25|742.85|0
1648750310000|2022-03-31 18:11:50|745.16|742.76|745.16|742.76|745.35|742.95|745.16|742.76|0
1648750320000|2022-03-31 18:12:00|744.97|742.57|744.77|742.37|744.97|742.57|744.77|742.37|0
1648750330000|2022-03-31 18:12:10|744.2|741.8|744.2|741.8|744.2|741.8|744.01|741.61|0
1648750340000|2022-03-31 18:12:20|744.39|741.99|744.58|742.18|744.58|742.18|744.2|741.8|0
1648750350000|2022-03-31 18:12:30|744.97|742.57|744.97|742.57|744.97|742.57|744.97|742.57|0
1648750360000|2022-03-31 18:12:40|745.35|742.95|745.73|743.33|745.73|743.33|745.35|742.95|0
1648750370000|2022-03-31 18:12:50|745.54|743.14|745.35|742.95|745.54|743.14|745.35|742.95|0
1648750380000|2022-03-31 18:13:00|745.16|742.76|745.44|743.04|745.44|743.04|745.16|742.76|0
1648750390000|2022-03-31 18:13:10|745.73|743.33|745.54|743.14|745.73|743.33|745.35|742.95|0
1648750400000|2022-03-31 18:13:20|745.35|742.95|745.16|742.76|745.35|742.95|745.16|742.76|0
1648750410000|2022-03-31 18:13:30|744.77|742.37|744.77|742.37|744.77|742.37|744.77|742.37|0
1648750420000|2022-03-31 18:13:40|744.96|742.56|744.96|742.56|744.96|742.56|744.96|742.56|0
1648750430000|2022-03-31 18:13:50|744.77|742.37|744.96|742.56|745.06|742.66|744.77|742.37|0
1648750440000|2022-03-31 18:14:00|744.77|742.37|744.48|742.08|744.77|742.37|744.39|741.99|0
1648750450000|2022-03-31 18:14:10|744.58|742.18|744.58|742.18|744.77|742.37|744.58|742.18|0
1648750460000|2022-03-31 18:14:20|744.39|741.99|744.2|741.8|744.39|741.99|744.2|741.8|0
1648750470000|2022-03-31 18:14:30|744.01|741.61|743.81|741.41|744.01|741.61|743.81|741.41|0
1648750480000|2022-03-31 18:14:40|743.62|741.22|744.01|741.61|744.01|741.61|743.62|741.22|0
1648750490000|2022-03-31 18:14:50|743.81|741.41|743.81|741.41|743.81|741.41|743.43|741.03|0
1648750500000|2022-03-31 18:15:00|743.52|741.12|743.62|741.22|743.62|741.22|743.43|741.03|0
1648750510000|2022-03-31 18:15:10|743.43|741.03|744.01|741.61|744.01|741.61|743.43|741.03|0
1648750520000|2022-03-31 18:15:20|743.81|741.41|743.62|741.22|743.81|741.41|743.62|741.22|0
1648750530000|2022-03-31 18:15:30|743.43|741.03|743.43|741.03|743.43|741.03|743.43|741.03|0
1648750540000|2022-03-31 18:15:40|743.62|741.22|743.62|741.22|743.62|741.22|743.43|741.03|0
1648750550000|2022-03-31 18:15:50|743.43|741.03|743.43|741.03|743.43|741.03|743.43|741.03|0
1648750560000|2022-03-31 18:16:00|743.52|741.12|743.24|740.84|743.52|741.12|743.24|740.84|0
1648750570000|2022-03-31 18:16:10|743.05|740.65|742.86|740.46|743.05|740.65|742.86|740.46|0
1648750580000|2022-03-31 18:16:20|742.66|740.26|742.66|740.26|742.66|740.26|742.47|740.07|0
1648750590000|2022-03-31 18:16:30|742.28|739.88|742.28|739.88|742.66|740.26|742.28|739.88|0
1648750600000|2022-03-31 18:16:40|742.47|740.07|742.47|740.07|742.47|740.07|742.28|739.88|0
1648750610000|2022-03-31 18:16:50|742.28|739.88|742.47|740.07|742.47|740.07|742.28|739.88|0
1648750620000|2022-03-31 18:17:00|742.86|740.46|742.86|740.46|742.86|740.46|742.66|740.26|0
1648750630000|2022-03-31 18:17:10|743.05|740.65|743.62|741.22|743.62|741.22|743.05|740.65|0
1648750640000|2022-03-31 18:17:20|743.81|741.41|744.2|741.8|744.2|741.8|743.81|741.41|0
1648750650000|2022-03-31 18:17:30|744.01|741.61|743.81|741.41|744.01|741.61|743.81|741.41|0
1648750660000|2022-03-31 18:17:40|743.43|741.03|743.81|741.41|743.81|741.41|743.43|741.03|0
1648750670000|2022-03-31 18:17:50|744|741.6|743.81|741.41|744|741.6|743.81|741.41|0
1648750680000|2022-03-31 18:18:00|744.2|741.8|744|741.6|744.2|741.8|744|741.6|0
1648750690000|2022-03-31 18:18:10|743.62|741.22|742.66|740.26|743.62|741.22|742.66|740.26|0
1648750700000|2022-03-31 18:18:20|742.86|740.46|742.86|740.46|743.05|740.65|742.86|740.46|0
1648750710000|2022-03-31 18:18:30|742.66|740.26|742.86|740.46|742.86|740.46|742.66|740.26|0
1648750720000|2022-03-31 18:18:40|742.66|740.26|742.28|739.88|742.66|740.26|742.28|739.88|0
1648750730000|2022-03-31 18:18:50|742.47|740.07|742.47|740.07|742.56|740.16|742.47|740.07|0
1648750740000|2022-03-31 18:19:00|742.28|739.88|742.47|740.07|742.47|740.07|742.09|739.69|0
1648750750000|2022-03-31 18:19:10|742.86|740.46|742.86|740.46|743.05|740.65|742.86|740.46|0
1648750760000|2022-03-31 18:19:20|742.66|740.26|742.66|740.26|742.66|740.26|742.47|740.07|0
1648750770000|2022-03-31 18:19:30|742.85|740.45|743.05|740.65|743.05|740.65|742.85|740.45|0
1648750780000|2022-03-31 18:19:40|743.14|740.74|742.85|740.45|743.14|740.74|742.85|740.45|0
1648750790000|2022-03-31 18:19:50|743.05|740.65|743.05|740.65|743.05|740.65|742.85|740.45|0
1648750800000|2022-03-31 18:20:00|742.85|740.45|742.85|740.45|742.85|740.45|742.47|740.07|0
1648750810000|2022-03-31 18:20:10|742.66|740.26|742.85|740.45|742.85|740.45|742.47|740.07|0
1648750820000|2022-03-31 18:20:20|743.62|741.22|743.81|741.41|743.81|741.41|743.62|741.22|0
1648750830000|2022-03-31 18:20:30|744|741.6|744|741.6|744|741.6|744|741.6|0
1648750840000|2022-03-31 18:20:40|743.9|741.5|744.2|741.8|744.2|741.8|743.81|741.41|0
1648750850000|2022-03-31 18:20:50|744.58|742.18|744.39|741.99|744.58|742.18|744.39|741.99|0
1648750860000|2022-03-31 18:21:00|744.2|741.8|743.81|741.41|744.2|741.8|743.81|741.41|0
1648750870000|2022-03-31 18:21:10|744|741.6|743.62|741.22|744|741.6|743.62|741.22|0
1648750880000|2022-03-31 18:21:20|744|741.6|744.39|741.99|744.39|741.99|744|741.6|0
1648750890000|2022-03-31 18:21:30|744.2|741.8|744.2|741.8|744.2|741.8|744.2|741.8|0
1648750900000|2022-03-31 18:21:40|744|741.6|743.81|741.41|744.19|741.79|743.81|741.41|0
1648750910000|2022-03-31 18:21:50|743.62|741.22|743.62|741.22|743.81|741.41|743.62|741.22|0
1648750920000|2022-03-31 18:22:00|743.81|741.41|744.58|742.18|744.58|742.18|743.81|741.41|0
1648750930000|2022-03-31 18:22:10|744.77|742.37|744|741.6|744.77|742.37|744|741.6|0
1648750940000|2022-03-31 18:22:20|744.19|741.79|744.39|741.99|744.39|741.99|744|741.6|0
1648750950000|2022-03-31 18:22:30|744.77|742.37|744.58|742.18|744.77|742.37|744.58|742.18|0
1648750960000|2022-03-31 18:22:40|744.48|742.08|744.77|742.37|744.77|742.37|744.48|742.08|0
1648750970000|2022-03-31 18:22:50|744.39|741.99|744.39|741.99|744.39|741.99|744.19|741.79|0
1648750980000|2022-03-31 18:23:00|744.58|742.18|741.98|739.58|744.58|742.18|741.98|739.58|0
1648750990000|2022-03-31 18:23:10|741.88|739.48|742.17|739.77|742.17|739.77|741.79|739.39|0
1648751000000|2022-03-31 18:23:20|741.98|739.58|742.55|740.15|742.55|740.15|741.98|739.58|0
1648751010000|2022-03-31 18:23:30|742.75|740.35|742.36|739.96|742.75|740.35|742.36|739.96|0
1648751020000|2022-03-31 18:23:40|742.17|739.77|742.17|739.77|742.17|739.77|742.17|739.77|0
1648751030000|2022-03-31 18:23:50|742.36|739.96|742.55|740.15|742.55|740.15|742.36|739.96|0
1648751040000|2022-03-31 18:24:00|742.36|739.96|742.75|740.35|742.75|740.35|742.36|739.96|0
1648751050000|2022-03-31 18:24:10|742.36|739.96|742.17|739.77|742.36|739.96|742.17|739.77|0
1648751060000|2022-03-31 18:24:20|742.45|740.05|742.94|740.54|742.94|740.54|742.45|740.05|0
1648751070000|2022-03-31 18:24:30|742.75|740.35|742.75|740.35|742.75|740.35|742.75|740.35|0
1648751080000|2022-03-31 18:24:40|742.55|740.15|742.55|740.15|742.55|740.15|742.55|740.15|0
1648751090000|2022-03-31 18:24:50|742.75|740.35|742.55|740.15|742.75|740.35|742.55|740.15|0
1648751100000|2022-03-31 18:25:00|742.36|739.96|742.17|739.77|742.36|739.96|742.17|739.77|0
1648751110000|2022-03-31 18:25:10|742.36|739.96|742.36|739.96|742.36|739.96|742.07|739.67|0
1648751120000|2022-03-31 18:25:20|742.55|740.15|742.94|740.54|742.94|740.54|742.55|740.15|0
1648751130000|2022-03-31 18:25:30|743.13|740.73|742.55|740.15|743.13|740.73|742.55|740.15|0
1648751140000|2022-03-31 18:25:40|742.36|739.96|742.26|739.86|742.36|739.96|742.17|739.77|0
1648751150000|2022-03-31 18:25:50|742.17|739.77|741.79|739.39|742.17|739.77|741.79|739.39|0
1648751160000|2022-03-31 18:26:00|741.59|739.19|741.02|738.62|741.59|739.19|741.02|738.62|0
1648751170000|2022-03-31 18:26:10|740.83|738.43|741.02|738.62|741.21|738.81|740.83|738.43|0
1648751180000|2022-03-31 18:26:20|741.11|738.71|741.4|739|741.4|739|741.11|738.71|0
1648751190000|2022-03-31 18:26:30|741.59|739.19|740.83|738.43|741.59|739.19|740.83|738.43|0
1648751200000|2022-03-31 18:26:40|740.63|738.23|740.83|738.43|740.83|738.43|740.63|738.23|0
1648751210000|2022-03-31 18:26:50|740.63|738.23|741.02|738.62|741.02|738.62|740.63|738.23|0
1648751220000|2022-03-31 18:27:00|740.83|738.43|740.83|738.43|741.02|738.62|740.83|738.43|0
1648751230000|2022-03-31 18:27:10|740.63|738.23|740.06|737.66|740.63|738.23|739.87|737.47|0
1648751240000|2022-03-31 18:27:20|740.44|738.04|740.44|738.04|740.73|738.33|740.44|738.04|0
1648751250000|2022-03-31 18:27:30|740.63|738.23|740.44|738.04|740.63|738.23|740.44|738.04|0
1648751260000|2022-03-31 18:27:40|740.63|738.23|740.63|738.23|740.63|738.23|740.44|738.04|0
1648751270000|2022-03-31 18:27:50|740.44|738.04|740.44|738.04|740.53|738.13|740.44|738.04|0
1648751280000|2022-03-31 18:28:00|740.53|738.13|740.25|737.85|740.53|738.13|740.25|737.85|0
1648751290000|2022-03-31 18:28:10|740.63|738.23|740.63|738.23|740.63|738.23|740.63|738.23|0
1648751300000|2022-03-31 18:28:20|740.44|738.04|740.63|738.23|740.63|738.23|740.44|738.04|0
1648751310000|2022-03-31 18:28:30|740.83|738.43|740.83|738.43|741.02|738.62|740.83|738.43|0
1648751320000|2022-03-31 18:28:40|741.21|738.81|741.59|739.19|741.59|739.19|741.21|738.81|0
1648751330000|2022-03-31 18:28:50|741.78|739.38|741.98|739.58|742.17|739.77|741.78|739.38|0
1648751340000|2022-03-31 18:29:00|742.36|739.96|742.36|739.96|742.36|739.96|742.36|739.96|0
1648751350000|2022-03-31 18:29:10|742.55|740.15|742.74|740.34|742.74|740.34|742.55|740.15|0
1648751360000|2022-03-31 18:29:20|742.94|740.54|743.32|740.92|743.51|741.11|742.94|740.54|0
1648751370000|2022-03-31 18:29:30|743.51|741.11|742.74|740.34|743.51|741.11|742.74|740.34|0
1648751380000|2022-03-31 18:29:40|742.94|740.54|742.74|740.34|742.94|740.54|742.74|740.34|0
1648751390000|2022-03-31 18:29:50|742.94|740.54|743.13|740.73|743.13|740.73|742.94|740.54|0
1648751400000|2022-03-31 18:30:00|742.94|740.54|743.32|740.92|743.32|740.92|742.94|740.54|0
1648751410000|2022-03-31 18:30:10|742.94|740.54|742.26|739.86|742.94|740.54|742.26|739.86|0
1648751420000|2022-03-31 18:30:20|742.17|739.77|742.17|739.77|742.36|739.96|741.98|739.58|0
1648751430000|2022-03-31 18:30:30|742.36|739.96|742.74|740.34|742.74|740.34|742.36|739.96|0
1648751440000|2022-03-31 18:30:40|742.26|739.86|742.17|739.77|742.26|739.86|742.17|739.77|0
1648751450000|2022-03-31 18:30:50|742.36|739.96|742.36|739.96|742.64|740.24|742.36|739.96|0
1648751460000|2022-03-31 18:31:00|741.98|739.58|741.98|739.58|741.98|739.58|741.78|739.38|0
1648751470000|2022-03-31 18:31:10|742.17|739.77|741.88|739.48|742.17|739.77|741.88|739.48|0
1648751480000|2022-03-31 18:31:20|742.17|739.77|742.26|739.86|742.36|739.96|742.17|739.77|0
1648751490000|2022-03-31 18:31:30|741.98|739.58|742.17|739.77|742.17|739.77|741.78|739.38|0
1648751500000|2022-03-31 18:31:40|742.36|739.96|741.98|739.58|742.36|739.96|741.98|739.58|0
1648751510000|2022-03-31 18:31:50|741.78|739.38|741.78|739.38|741.78|739.38|741.78|739.38|0
1648751520000|2022-03-31 18:32:00|741.98|739.58|741.78|739.38|742.36|739.96|741.78|739.38|0
1648751530000|2022-03-31 18:32:10|741.97|739.57|741.97|739.57|741.97|739.57|741.97|739.57|0
1648751540000|2022-03-31 18:32:20|742.17|739.77|742.36|739.96|742.36|739.96|742.17|739.77|0
1648751550000|2022-03-31 18:32:30|742.17|739.77|742.17|739.77|742.36|739.96|742.17|739.77|0
1648751560000|2022-03-31 18:32:40|742.36|739.96|742.07|739.67|742.36|739.96|742.07|739.67|0
1648751570000|2022-03-31 18:32:50|742.36|739.96|742.17|739.77|742.36|739.96|742.17|739.77|0
1648751580000|2022-03-31 18:33:00|742.26|739.86|742.74|740.34|742.93|740.53|742.26|739.86|0
1648751590000|2022-03-31 18:33:10|742.64|740.24|742.55|740.15|742.74|740.34|742.55|740.15|0
1648751600000|2022-03-31 18:33:20|742.17|739.77|741.59|739.19|742.17|739.77|741.59|739.19|0
1648751610000|2022-03-31 18:33:30|741.4|739|741.4|739|741.4|739|741.4|739|0
1648751620000|2022-03-31 18:33:40|741.21|738.81|741.21|738.81|741.21|738.81|741.21|738.81|0
1648751630000|2022-03-31 18:33:50|741.01|738.61|741.01|738.61|741.01|738.61|741.01|738.61|0
1648751640000|2022-03-31 18:34:00|741.11|738.71|740.82|738.42|741.11|738.71|740.82|738.42|0
1648751650000|2022-03-31 18:34:10|740.63|738.23|740.63|738.23|740.63|738.23|740.63|738.23|0
1648751660000|2022-03-31 18:34:20|740.44|738.04|740.44|738.04|740.44|738.04|740.44|738.04|0
1648751670000|2022-03-31 18:34:30|741.01|738.61|740.91|738.51|741.01|738.61|740.82|738.42|0
1648751680000|2022-03-31 18:34:40|740.82|738.42|740.91|738.51|741.01|738.61|740.82|738.42|0
1648751690000|2022-03-31 18:34:50|740.63|738.23|741.01|738.61|741.01|738.61|740.63|738.23|0
1648751700000|2022-03-31 18:35:00|740.82|738.42|741.21|738.81|741.59|739.19|740.82|738.42|0
1648751710000|2022-03-31 18:35:10|741.01|738.61|740.82|738.42|741.01|738.61|740.82|738.42|0
1648751720000|2022-03-31 18:35:20|740.63|738.23|740.44|738.04|740.63|738.23|740.44|738.04|0
1648751730000|2022-03-31 18:35:30|740.25|737.85|740.25|737.85|740.25|737.85|740.25|737.85|0
1648751740000|2022-03-31 18:35:40|740.06|737.66|740.06|737.66|740.06|737.66|740.06|737.66|0
1648751750000|2022-03-31 18:35:50|739.86|737.46|740.06|737.66|740.06|737.66|739.86|737.46|0
1648751760000|2022-03-31 18:36:00|740.25|737.85|740.82|738.42|740.82|738.42|740.25|737.85|0
1648751770000|2022-03-31 18:36:10|741.01|738.61|741.21|738.81|741.21|738.81|740.82|738.42|0
1648751780000|2022-03-31 18:36:20|741.4|739|743.12|740.72|743.12|740.72|741.4|739|0
1648751790000|2022-03-31 18:36:30|743.32|740.92|743.51|741.11|743.51|741.11|743.32|740.92|0
1648751800000|2022-03-31 18:36:40|742.93|740.53|743.32|740.92|743.32|740.92|742.93|740.53|0
1648751810000|2022-03-31 18:36:50|744.09|741.69|743.51|741.11|744.09|741.69|743.51|741.11|0
1648751820000|2022-03-31 18:37:00|743.32|740.92|743.7|741.3|743.7|741.3|743.32|740.92|0
1648751830000|2022-03-31 18:37:10|743.51|741.11|743.51|741.11|743.51|741.11|743.32|740.92|0
1648751840000|2022-03-31 18:37:20|743.32|740.92|743.32|740.92|743.32|740.92|743.32|740.92|0
1648751850000|2022-03-31 18:37:30|743.51|741.11|743.12|740.72|743.51|741.11|743.12|740.72|0
1648751860000|2022-03-31 18:37:40|743.32|740.92|742.93|740.53|743.32|740.92|742.93|740.53|0
1648751870000|2022-03-31 18:37:50|742.36|739.96|742.26|739.86|742.36|739.96|742.16|739.76|0
1648751880000|2022-03-31 18:38:00|742.36|739.96|742.36|739.96|742.36|739.96|742.36|739.96|0
1648751890000|2022-03-31 18:38:10|742.16|739.76|741.97|739.57|742.16|739.76|741.97|739.57|0
1648751900000|2022-03-31 18:38:20|741.78|739.38|741.59|739.19|741.78|739.38|741.59|739.19|0
1648751910000|2022-03-31 18:38:30|741.78|739.38|742.16|739.76|742.36|739.96|741.78|739.38|0
1648751920000|2022-03-31 18:38:40|741.97|739.57|741.78|739.38|742.36|739.96|741.78|739.38|0
1648751930000|2022-03-31 18:38:50|741.97|739.57|742.16|739.76|742.16|739.76|741.97|739.57|0
1648751940000|2022-03-31 18:39:00|741.78|739.38|741.59|739.19|741.78|739.38|741.59|739.19|0
1648751950000|2022-03-31 18:39:10|741.78|739.38|741.59|739.19|741.78|739.38|741.59|739.19|0
1648751960000|2022-03-31 18:39:20|741.4|739|741.59|739.19|741.78|739.38|741.4|739|0
1648751970000|2022-03-31 18:39:30|741.87|739.47|742.16|739.76|742.16|739.76|741.87|739.47|0
1648751980000|2022-03-31 18:39:40|742.36|739.96|742.55|740.15|742.55|740.15|742.36|739.96|0
1648751990000|2022-03-31 18:39:50|742.36|739.96|742.83|740.43|742.83|740.43|742.36|739.96|0
1648752000000|2022-03-31 18:40:00|742.36|739.96|742.36|739.96|742.74|740.34|742.36|739.96|0
1648752010000|2022-03-31 18:40:10|742.16|739.76|742.55|740.15|742.55|740.15|741.97|739.57|0
1648752020000|2022-03-31 18:40:20|742.74|740.34|742.74|740.34|742.74|740.34|742.55|740.15|0
1648752030000|2022-03-31 18:40:30|743.12|740.72|743.02|740.62|743.12|740.72|742.93|740.53|0
1648752040000|2022-03-31 18:40:40|743.12|740.72|743.12|740.72|743.12|740.72|742.93|740.53|0
1648752050000|2022-03-31 18:40:50|743.32|740.92|742.93|740.53|743.32|740.92|742.93|740.53|0
1648752060000|2022-03-31 18:41:00|743.12|740.72|743.32|740.92|743.32|740.92|743.12|740.72|0
1648752070000|2022-03-31 18:41:10|743.12|740.72|742.74|740.34|743.12|740.72|742.74|740.34|0
1648752080000|2022-03-31 18:41:20|742.93|740.53|743.12|740.72|743.12|740.72|742.93|740.53|0
1648752090000|2022-03-31 18:41:30|742.74|740.34|742.74|740.34|742.74|740.34|742.74|740.34|0
1648752100000|2022-03-31 18:41:40|742.55|740.15|742.55|740.15|742.74|740.34|742.55|740.15|0
1648752110000|2022-03-31 18:41:50|742.35|739.95|742.16|739.76|742.35|739.95|742.16|739.76|0
1648752120000|2022-03-31 18:42:00|741.68|739.28|741.2|738.8|741.68|739.28|741.2|738.8|0
1648752130000|2022-03-31 18:42:10|741.59|739.19|741.2|738.8|741.59|739.19|741.01|738.61|0
1648752140000|2022-03-31 18:42:20|741.01|738.61|740.63|738.23|741.01|738.61|740.63|738.23|0
1648752150000|2022-03-31 18:42:30|740.44|738.04|740.24|737.84|740.44|738.04|740.24|737.84|0
1648752170000|2022-03-31 18:42:50|740.05|737.65|740.44|738.04|740.44|738.04|740.05|737.65|0
1648752180000|2022-03-31 18:43:00|740.24|737.84|740.44|738.04|740.44|738.04|739.95|737.55|0
1648752190000|2022-03-31 18:43:10|740.05|737.65|740.05|737.65|740.05|737.65|739.86|737.46|0
1648752200000|2022-03-31 18:43:20|739.86|737.46|740.05|737.65|740.24|737.84|739.86|737.46|0
1648752210000|2022-03-31 18:43:30|740.24|737.84|739.86|737.46|740.24|737.84|739.86|737.46|0
1648752220000|2022-03-31 18:43:40|740.05|737.65|740.44|738.04|740.44|738.04|740.05|737.65|0
1648752230000|2022-03-31 18:43:50|740.24|737.84|740.05|737.65|740.24|737.84|740.05|737.65|0
1648752240000|2022-03-31 18:44:00|739.86|737.46|739.48|737.08|739.86|737.46|739.48|737.08|0
1648752250000|2022-03-31 18:44:10|739.29|736.89|739.48|737.08|739.48|737.08|739.29|736.89|0
1648752260000|2022-03-31 18:44:20|739.67|737.27|739.67|737.27|739.67|737.27|739.67|737.27|0
1648752270000|2022-03-31 18:44:30|739.86|737.46|739.86|737.46|740.05|737.65|739.86|737.46|0
1648752280000|2022-03-31 18:44:40|740.05|737.65|740.44|738.04|740.44|738.04|740.05|737.65|0
1648752290000|2022-03-31 18:44:50|740.63|738.23|740.63|738.23|741.01|738.61|740.63|738.23|0
1648752300000|2022-03-31 18:45:00|740.82|738.42|740.63|738.23|740.82|738.42|740.44|738.04|0
1648752310000|2022-03-31 18:45:10|740.72|738.32|740.05|737.65|740.72|738.32|740.05|737.65|0
1648752320000|2022-03-31 18:45:20|739.86|737.46|739.86|737.46|739.86|737.46|739.67|737.27|0
1648752330000|2022-03-31 18:45:30|739.67|737.27|739.67|737.27|739.67|737.27|739.67|737.27|0
1648752340000|2022-03-31 18:45:40|739.86|737.46|739.48|737.08|739.86|737.46|739.48|737.08|0
1648752350000|2022-03-31 18:45:50|739.67|737.27|739.28|736.88|739.67|737.27|739.28|736.88|0
1648752360000|2022-03-31 18:46:00|739.48|737.08|740.24|737.84|740.24|737.84|739.48|737.08|0
1648752370000|2022-03-31 18:46:10|739.86|737.46|739.48|737.08|739.86|737.46|739.48|737.08|0
1648752380000|2022-03-31 18:46:20|739.67|737.27|740.05|737.65|740.05|737.65|739.67|737.27|0
1648752390000|2022-03-31 18:46:30|740.43|738.03|740.24|737.84|740.43|738.03|740.14|737.74|0
1648752400000|2022-03-31 18:46:40|740.05|737.65|741.39|738.99|741.39|738.99|740.05|737.65|0
1648752410000|2022-03-31 18:46:50|741.01|738.61|740.63|738.23|741.01|738.61|740.63|738.23|0
1648752420000|2022-03-31 18:47:00|740.82|738.42|741.39|738.99|741.39|738.99|740.82|738.42|0
1648752430000|2022-03-31 18:47:10|741.2|738.8|741.01|738.61|741.2|738.8|740.63|738.23|0
1648752440000|2022-03-31 18:47:20|741.2|738.8|741.39|738.99|741.39|738.99|741.01|738.61|0
1648752450000|2022-03-31 18:47:30|741.78|739.38|741.78|739.38|741.97|739.57|741.78|739.38|0
1648752460000|2022-03-31 18:47:40|742.16|739.76|741.78|739.38|742.16|739.76|741.78|739.38|0
1648752470000|2022-03-31 18:47:50|741.58|739.18|741.39|738.99|741.58|739.18|741.39|738.99|0
1648752480000|2022-03-31 18:48:00|741.01|738.61|741.39|738.99|741.39|738.99|741.01|738.61|0
1648752490000|2022-03-31 18:48:10|741.58|739.18|742.16|739.76|742.16|739.76|741.58|739.18|0
1648752500000|2022-03-31 18:48:20|741.97|739.57|741.97|739.57|742.35|739.95|741.97|739.57|0
1648752510000|2022-03-31 18:48:30|742.16|739.76|741.58|739.18|742.16|739.76|741.58|739.18|0
1648752520000|2022-03-31 18:48:40|741.97|739.57|741.97|739.57|741.97|739.57|741.97|739.57|0
1648752530000|2022-03-31 18:48:50|742.06|739.66|742.16|739.76|742.16|739.76|741.97|739.57|0
1648752540000|2022-03-31 18:49:00|741.97|739.57|741.97|739.57|742.16|739.76|741.97|739.57|0
1648752550000|2022-03-31 18:49:10|742.16|739.76|741.78|739.38|742.16|739.76|741.78|739.38|0
1648752560000|2022-03-31 18:49:20|741.58|739.18|741.58|739.18|741.58|739.18|741.58|739.18|0
1648752570000|2022-03-31 18:49:30|741.39|738.99|741.2|738.8|741.39|738.99|741.2|738.8|0
1648752580000|2022-03-31 18:49:40|741.01|738.61|740.82|738.42|741.01|738.61|740.82|738.42|0
1648752590000|2022-03-31 18:49:50|740.62|738.22|740.82|738.42|740.82|738.42|740.62|738.22|0
1648752600000|2022-03-31 18:50:00|740.43|738.03|740.62|738.22|740.62|738.22|740.43|738.03|0
1648752610000|2022-03-31 18:50:10|740.82|738.42|741.01|738.61|741.01|738.61|740.82|738.42|0
1648752620000|2022-03-31 18:50:20|740.82|738.42|740.82|738.42|740.82|738.42|740.62|738.22|0
1648752630000|2022-03-31 18:50:30|740.43|738.03|740.43|738.03|740.43|738.03|740.43|738.03|0
1648752640000|2022-03-31 18:50:40|740.24|737.84|740.43|738.03|740.43|738.03|740.24|737.84|0
1648752650000|2022-03-31 18:50:50|740.62|738.22|740.62|738.22|740.62|738.22|740.62|738.22|0
1648752660000|2022-03-31 18:51:00|740.82|738.42|741.01|738.61|741.01|738.61|740.43|738.03|0
1648752670000|2022-03-31 18:51:10|741.39|738.99|741.78|739.38|741.78|739.38|741.39|738.99|0
1648752680000|2022-03-31 18:51:20|742.16|739.76|742.16|739.76|742.16|739.76|741.97|739.57|0
1648752690000|2022-03-31 18:51:30|742.35|739.95|741.97|739.57|742.35|739.95|741.97|739.57|0
1648752700000|2022-03-31 18:51:40|742.35|739.95|742.16|739.76|742.35|739.95|742.16|739.76|0
1648752710000|2022-03-31 18:51:50|741.77|739.37|741.58|739.18|741.77|739.37|741.58|739.18|0
1648752720000|2022-03-31 18:52:00|741.77|739.37|741.58|739.18|741.77|739.37|741.39|738.99|0
1648752730000|2022-03-31 18:52:10|741.39|738.99|741.39|738.99|741.39|738.99|741.39|738.99|0
1648752740000|2022-03-31 18:52:20|741.2|738.8|741.58|739.18|741.58|739.18|741.2|738.8|0
1648752750000|2022-03-31 18:52:30|741.39|738.99|741.29|738.89|741.39|738.99|741.2|738.8|0
1648752760000|2022-03-31 18:52:40|741.2|738.8|741.39|738.99|741.39|738.99|741.01|738.61|0
1648752770000|2022-03-31 18:52:50|741.58|739.18|741.77|739.37|741.77|739.37|741.58|739.18|0
1648752780000|2022-03-31 18:53:00|741.58|739.18|741.58|739.18|741.58|739.18|741.58|739.18|0
1648752790000|2022-03-31 18:53:10|741.77|739.37|741.39|738.99|741.77|739.37|741.39|738.99|0
1648752800000|2022-03-31 18:53:20|741.58|739.18|741.2|738.8|741.58|739.18|741.2|738.8|0
1648752810000|2022-03-31 18:53:30|741.01|738.61|740.82|738.42|741.01|738.61|740.82|738.42|0
1648752820000|2022-03-31 18:53:40|741.01|738.61|740.81|738.41|741.01|738.61|740.62|738.22|0
1648752830000|2022-03-31 18:53:50|741.01|738.61|741.01|738.61|741.01|738.61|741.01|738.61|0
1648752840000|2022-03-31 18:54:00|740.81|738.41|740.81|738.41|741.01|738.61|740.81|738.41|0
1648752850000|2022-03-31 18:54:10|741.01|738.61|741.39|738.99|741.39|738.99|741.01|738.61|0
1648752860000|2022-03-31 18:54:20|741.58|739.18|741.58|739.18|741.58|739.18|741.39|738.99|0
1648752870000|2022-03-31 18:54:30|741.77|739.37|741.39|738.99|741.77|739.37|741.39|738.99|0
1648752880000|2022-03-31 18:54:40|741.2|738.8|741.01|738.61|741.2|738.8|740.81|738.41|0
1648752890000|2022-03-31 18:54:50|740.81|738.41|741.2|738.8|741.2|738.8|740.81|738.41|0
1648752900000|2022-03-31 18:55:00|740.62|738.22|741.39|738.99|741.39|738.99|740.62|738.22|0
1648752910000|2022-03-31 18:55:10|741.2|738.8|741.01|738.61|741.2|738.8|741.01|738.61|0
1648752920000|2022-03-31 18:55:20|741.2|738.8|741.58|739.18|741.58|739.18|741.2|738.8|0
1648752930000|2022-03-31 18:55:30|741.39|738.99|741.67|739.27|741.77|739.37|741.39|738.99|0
1648752940000|2022-03-31 18:55:40|741.77|739.37|742.16|739.76|742.16|739.76|741.77|739.37|0
1648752950000|2022-03-31 18:55:50|741.97|739.57|741.97|739.57|741.97|739.57|741.97|739.57|0
1648752960000|2022-03-31 18:56:00|742.16|739.76|742.92|740.52|742.92|740.52|742.16|739.76|0
1648752970000|2022-03-31 18:56:10|743.12|740.72|742.73|740.33|743.12|740.72|742.73|740.33|0
1648752990000|2022-03-31 18:56:30|742.54|740.14|742.16|739.76|742.54|740.14|742.16|739.76|0
1648753000000|2022-03-31 18:56:40|742.54|740.14|742.35|739.95|742.54|740.14|742.35|739.95|0
1648753010000|2022-03-31 18:56:50|742.16|739.76|742.54|740.14|742.73|740.33|742.16|739.76|0
1648753020000|2022-03-31 18:57:00|742.35|739.95|742.35|739.95|742.73|740.33|742.35|739.95|0
1648753030000|2022-03-31 18:57:10|742.73|740.33|743.12|740.72|743.12|740.72|742.73|740.33|0
1648753040000|2022-03-31 18:57:20|742.92|740.52|743.31|740.91|743.5|741.1|742.92|740.52|0
1648753050000|2022-03-31 18:57:30|743.12|740.72|743.69|741.29|743.69|741.29|743.12|740.72|0
1648753060000|2022-03-31 18:57:40|743.5|741.1|743.69|741.29|743.69|741.29|743.5|741.1|0
1648753070000|2022-03-31 18:57:50|743.31|740.91|743.69|741.29|743.69|741.29|743.31|740.91|0
1648753080000|2022-03-31 18:58:00|743.5|741.1|743.59|741.19|743.59|741.19|743.31|740.91|0
1648753090000|2022-03-31 18:58:10|743.69|741.29|743.88|741.48|744.08|741.68|743.69|741.29|0
1648753100000|2022-03-31 18:58:20|743.69|741.29|743.69|741.29|743.69|741.29|743.69|741.29|0
1648753110000|2022-03-31 18:58:30|743.88|741.48|743.4|741|743.88|741.48|743.4|741|0
1648753120000|2022-03-31 18:58:40|743.5|741.1|743.5|741.1|743.5|741.1|743.5|741.1|0
1648753130000|2022-03-31 18:58:50|743.69|741.29|743.88|741.48|744.08|741.68|743.69|741.29|0
1648753140000|2022-03-31 18:59:00|743.69|741.29|743.31|740.91|743.69|741.29|743.31|740.91|0
1648753150000|2022-03-31 18:59:10|743.5|741.1|744.46|742.06|744.46|742.06|743.5|741.1|0
1648753160000|2022-03-31 18:59:20|744.27|741.87|744.08|741.68|744.27|741.87|744.08|741.68|0
1648753170000|2022-03-31 18:59:30|744.27|741.87|744.08|741.68|744.27|741.87|744.08|741.68|0
1648753180000|2022-03-31 18:59:40|744.27|741.87|744.46|742.06|744.46|742.06|744.27|741.87|0
1648753190000|2022-03-31 18:59:50|744.27|741.87|744.65|742.25|744.65|742.25|744.27|741.87|0
1648753200000|2022-03-31 19:00:00|745.04|742.64|746.57|744.17|746.57|744.17|745.04|742.64|0
1648753210000|2022-03-31 19:00:10|745.61|743.21|747.15|744.75|747.15|744.75|745.61|743.21|0
1648753220000|2022-03-31 19:00:20|747.34|744.94|746.96|744.56|747.73|745.33|746.96|744.56|0
1648753230000|2022-03-31 19:00:30|747.34|744.94|747.34|744.94|747.54|745.14|747.34|744.94|0
1648753240000|2022-03-31 19:00:40|747.54|745.14|747.92|745.52|747.92|745.52|747.54|745.14|0
1648753250000|2022-03-31 19:00:50|748.11|745.71|748.11|745.71|748.11|745.71|747.73|745.33|0
1648753260000|2022-03-31 19:01:00|747.92|745.52|748.88|746.48|748.88|746.48|747.92|745.52|0
1648753270000|2022-03-31 19:01:10|748.98|746.58|748.69|746.29|749.08|746.68|748.69|746.29|0
1648753280000|2022-03-31 19:01:20|748.5|746.1|749.08|746.68|749.08|746.68|748.5|746.1|0
1648753290000|2022-03-31 19:01:30|748.88|746.48|748.5|746.1|748.88|746.48|748.5|746.1|0
1648753300000|2022-03-31 19:01:40|748.31|745.91|748.21|745.81|748.31|745.91|748.21|745.81|0
1648753310000|2022-03-31 19:01:50|748.31|745.91|748.31|745.91|748.31|745.91|748.11|745.71|0
1648753320000|2022-03-31 19:02:00|748.69|746.29|748.88|746.48|748.88|746.48|748.69|746.29|0
1648753330000|2022-03-31 19:02:10|749.08|746.68|749.65|747.25|749.65|747.25|749.08|746.68|0
1648753340000|2022-03-31 19:02:20|750.04|747.64|749.85|747.45|750.04|747.64|749.85|747.45|0
1648753350000|2022-03-31 19:02:30|749.75|747.35|749.85|747.45|750.23|747.83|749.65|747.25|0
1648753360000|2022-03-31 19:02:40|750.42|748.02|750.42|748.02|750.52|748.12|750.42|748.02|0
1648753370000|2022-03-31 19:02:50|750.23|747.83|750.04|747.64|750.42|748.02|750.04|747.64|0
1648753380000|2022-03-31 19:03:00|750.23|747.83|750.81|748.41|750.81|748.41|750.23|747.83|0
1648753390000|2022-03-31 19:03:10|750.62|748.22|750.81|748.41|750.81|748.41|750.62|748.22|0
1648753400000|2022-03-31 19:03:20|750.71|748.31|750.23|747.83|750.71|748.31|750.23|747.83|0
1648753410000|2022-03-31 19:03:30|750.04|747.64|750.23|747.83|750.23|747.83|749.85|747.45|0
1648753420000|2022-03-31 19:03:40|750.04|747.64|750.04|747.64|750.23|747.83|750.04|747.64|0
1648753430000|2022-03-31 19:03:50|749.65|747.25|749.65|747.25|749.85|747.45|749.65|747.25|0
1648753440000|2022-03-31 19:04:00|749.27|746.87|749.08|746.68|749.36|746.96|749.08|746.68|0
1648753450000|2022-03-31 19:04:10|749.07|746.67|748.88|746.48|749.07|746.67|748.88|746.48|0
1648753460000|2022-03-31 19:04:20|748.69|746.29|748.69|746.29|748.69|746.29|748.69|746.29|0
1648753470000|2022-03-31 19:04:30|748.5|746.1|747.92|745.52|748.5|746.1|747.92|745.52|0
1648753480000|2022-03-31 19:04:40|747.53|745.13|747.53|745.13|747.73|745.33|747.53|745.13|0
1648753490000|2022-03-31 19:04:50|747.34|744.94|747.53|745.13|747.92|745.52|747.34|744.94|0
1648753500000|2022-03-31 19:05:00|747.34|744.94|746.96|744.56|747.34|744.94|746.96|744.56|0
1648753510000|2022-03-31 19:05:10|747.34|744.94|747.15|744.75|747.34|744.94|746.96|744.56|0
1648753520000|2022-03-31 19:05:20|746.96|744.56|746.76|744.36|746.96|744.56|746.76|744.36|0
1648753530000|2022-03-31 19:05:30|746.57|744.17|746.96|744.56|746.96|744.56|746.38|743.98|0
1648753540000|2022-03-31 19:05:40|746.76|744.36|746.96|744.56|746.96|744.56|746.57|744.17|0
1648753550000|2022-03-31 19:05:50|746.86|744.46|746.76|744.36|746.96|744.56|746.76|744.36|0
1648753560000|2022-03-31 19:06:00|746.57|744.17|746.76|744.36|746.76|744.36|746.38|743.98|0
1648753570000|2022-03-31 19:06:10|746.96|744.56|746.76|744.36|747.34|744.94|746.76|744.36|0
1648753580000|2022-03-31 19:06:20|747.34|744.94|747.15|744.75|747.34|744.94|746.96|744.56|0
1648753590000|2022-03-31 19:06:30|747.53|745.13|747.73|745.33|747.92|745.52|747.53|745.13|0
1648753600000|2022-03-31 19:06:40|748.11|745.71|749.36|746.96|749.46|747.06|748.11|745.71|0
1648753610000|2022-03-31 19:06:50|749.27|746.87|748.69|746.29|749.27|746.87|748.69|746.29|0
1648753620000|2022-03-31 19:07:00|749.27|746.87|749.46|747.06|749.46|747.06|749.07|746.67|0
1648753630000|2022-03-31 19:07:10|749.27|746.87|749.27|746.87|749.65|747.25|749.27|746.87|0
1648753640000|2022-03-31 19:07:20|749.07|746.67|748.5|746.1|749.07|746.67|748.5|746.1|0
1648753650000|2022-03-31 19:07:30|748.11|745.71|747.73|745.33|748.11|745.71|747.73|745.33|0
1648753660000|2022-03-31 19:07:40|747.53|745.13|747.92|745.52|748.11|745.71|747.53|745.13|0
1648753670000|2022-03-31 19:07:50|747.73|745.33|747.92|745.52|748.3|745.9|747.73|745.33|0
1648753680000|2022-03-31 19:08:00|748.3|745.9|747.73|745.33|748.3|745.9|747.73|745.33|0
1648753690000|2022-03-31 19:08:10|747.15|744.75|747.34|744.94|747.34|744.94|747.15|744.75|0
1648753700000|2022-03-31 19:08:20|747.15|744.75|747.73|745.33|747.73|745.33|747.15|744.75|0
1648753710000|2022-03-31 19:08:30|747.53|745.13|747.15|744.75|747.53|745.13|747.15|744.75|0
1648753720000|2022-03-31 19:08:40|747.34|744.94|747.53|745.13|747.73|745.33|747.34|744.94|0
1648753730000|2022-03-31 19:08:50|747.34|744.94|747.34|744.94|747.34|744.94|747.15|744.75|0
1648753740000|2022-03-31 19:09:00|747.15|744.75|747.15|744.75|747.34|744.94|747.15|744.75|0
1648753750000|2022-03-31 19:09:10|747.05|744.65|747.53|745.13|747.53|745.13|746.76|744.36|0
1648753760000|2022-03-31 19:09:20|747.34|744.94|747.34|744.94|747.73|745.33|747.34|744.94|0
1648753770000|2022-03-31 19:09:30|747.53|745.13|747.53|745.13|747.53|745.13|747.53|745.13|0
1648753780000|2022-03-31 19:09:40|747.73|745.33|748.11|745.71|748.11|745.71|747.73|745.33|0
1648753790000|2022-03-31 19:09:50|748.3|745.9|748.49|746.09|748.49|746.09|748.2|745.8|0
1648753800000|2022-03-31 19:10:00|748.3|745.9|747.92|745.52|748.39|745.99|747.53|745.13|0
1648753810000|2022-03-31 19:10:10|747.53|745.13|748.01|745.61|748.01|745.61|747.53|745.13|0
1648753820000|2022-03-31 19:10:20|747.53|745.13|747.53|745.13|747.92|745.52|747.53|745.13|0
1648753830000|2022-03-31 19:10:30|747.92|745.52|747.92|745.52|747.92|745.52|747.72|745.32|0
1648753840000|2022-03-31 19:10:40|747.72|745.32|747.53|745.13|747.72|745.32|747.53|745.13|0
1648753860000|2022-03-31 19:11:00|747.72|745.32|746.57|744.17|747.72|745.32|746.57|744.17|0
1648753870000|2022-03-31 19:11:10|746.19|743.79|745.99|743.59|746.19|743.79|745.99|743.59|0
1648753880000|2022-03-31 19:11:20|745.8|743.4|745.8|743.4|745.99|743.59|745.8|743.4|0
1648753890000|2022-03-31 19:11:30|745.61|743.21|745.42|743.02|745.61|743.21|745.42|743.02|0
1648753900000|2022-03-31 19:11:40|745.61|743.21|745.61|743.21|745.61|743.21|745.42|743.02|0
1648753910000|2022-03-31 19:11:50|745.42|743.02|745.22|742.82|745.42|743.02|745.22|742.82|0
1648753920000|2022-03-31 19:12:00|745.61|743.21|745.42|743.02|745.61|743.21|745.22|742.82|0
1648753930000|2022-03-31 19:12:10|745.61|743.21|745.22|742.82|745.61|743.21|745.22|742.82|0
1648753940000|2022-03-31 19:12:20|745.42|743.02|745.22|742.82|745.42|743.02|745.22|742.82|0
1648753960000|2022-03-31 19:12:40|745.12|742.72|745.03|742.63|745.12|742.72|744.65|742.25|0
1648753970000|2022-03-31 19:12:50|744.65|742.25|745.03|742.63|745.03|742.63|744.65|742.25|0
1648753980000|2022-03-31 19:13:00|745.22|742.82|745.03|742.63|745.22|742.82|744.84|742.44|0
1648753990000|2022-03-31 19:13:10|744.84|742.44|744.84|742.44|744.84|742.44|744.65|742.25|0
1648754000000|2022-03-31 19:13:20|744.65|742.25|744.74|742.34|744.84|742.44|744.65|742.25|0
1648754010000|2022-03-31 19:13:30|745.22|742.82|745.42|743.02|745.42|743.02|745.03|742.63|0
1648754020000|2022-03-31 19:13:40|745.61|743.21|745.61|743.21|745.61|743.21|745.61|743.21|0
1648754030000|2022-03-31 19:13:50|745.42|743.02|744.65|742.25|745.42|743.02|744.45|742.05|0
1648754040000|2022-03-31 19:14:00|744.84|742.44|744.26|741.86|744.84|742.44|744.26|741.86|0
1648754050000|2022-03-31 19:14:10|744.65|742.25|744.65|742.25|744.84|742.44|744.65|742.25|0
1648754060000|2022-03-31 19:14:20|745.03|742.63|744.84|742.44|745.03|742.63|744.65|742.25|0
1648754070000|2022-03-31 19:14:30|744.65|742.25|744.45|742.05|744.65|742.25|744.45|742.05|0
1648754080000|2022-03-31 19:14:40|744.26|741.86|744.45|742.05|744.45|742.05|744.26|741.86|0
1648754090000|2022-03-31 19:14:50|744.65|742.25|744.84|742.44|744.84|742.44|744.65|742.25|0
1648754100000|2022-03-31 19:15:00|744.65|742.25|744.84|742.44|745.03|742.63|744.65|742.25|0
1648754110000|2022-03-31 19:15:10|744.65|742.25|744.45|742.05|744.84|742.44|744.45|742.05|0
1648754120000|2022-03-31 19:15:20|744.26|741.86|744.26|741.86|744.26|741.86|744.26|741.86|0
1648754130000|2022-03-31 19:15:30|744.45|742.05|744.84|742.44|744.84|742.44|744.45|742.05|0
1648754140000|2022-03-31 19:15:40|744.65|742.25|744.45|742.05|744.65|742.25|744.45|742.05|0
1648754150000|2022-03-31 19:15:50|744.26|741.86|743.88|741.48|744.26|741.86|743.88|741.48|0
1648754160000|2022-03-31 19:16:00|744.07|741.67|744.26|741.86|744.26|741.86|744.07|741.67|0
1648754170000|2022-03-31 19:16:10|744.07|741.67|744.07|741.67|744.26|741.86|744.07|741.67|0
1648754180000|2022-03-31 19:16:20|743.68|741.28|743.68|741.28|743.88|741.48|743.68|741.28|0
1648754190000|2022-03-31 19:16:30|743.88|741.48|743.49|741.09|743.88|741.48|743.49|741.09|0
1648754200000|2022-03-31 19:16:40|743.39|740.99|743.39|740.99|743.39|740.99|743.39|740.99|0
1648754210000|2022-03-31 19:16:50|743.3|740.9|743.3|740.9|743.3|740.9|743.2|740.8|0
1648754220000|2022-03-31 19:17:00|743.49|741.09|744.07|741.67|744.07|741.67|743.49|741.09|0
1648754230000|2022-03-31 19:17:10|743.88|741.48|743.88|741.48|744.07|741.67|743.88|741.48|0
1648754240000|2022-03-31 19:17:20|744.07|741.67|744.45|742.05|744.45|742.05|744.07|741.67|0
1648754250000|2022-03-31 19:17:30|744.64|742.24|744.45|742.05|744.64|742.24|744.26|741.86|0
1648754260000|2022-03-31 19:17:40|744.64|742.24|744.64|742.24|744.64|742.24|744.64|742.24|0
1648754270000|2022-03-31 19:17:50|744.45|742.05|744.35|741.95|744.84|742.44|744.35|741.95|0
1648754280000|2022-03-31 19:18:00|744.26|741.86|743.3|740.9|744.26|741.86|743.3|740.9|0
1648754290000|2022-03-31 19:18:10|742.92|740.52|743.01|740.61|743.11|740.71|742.92|740.52|0
1648754300000|2022-03-31 19:18:20|743.11|740.71|743.3|740.9|743.49|741.09|743.11|740.71|0
1648754310000|2022-03-31 19:18:30|743.11|740.71|742.72|740.32|743.11|740.71|742.72|740.32|0
1648754320000|2022-03-31 19:18:40|742.92|740.52|742.92|740.52|743.11|740.71|742.92|740.52|0
1648754330000|2022-03-31 19:18:50|743.11|740.71|742.92|740.52|743.11|740.71|742.92|740.52|0
1648754340000|2022-03-31 19:19:00|742.82|740.42|742.92|740.52|743.3|740.9|742.82|740.42|0
1648754350000|2022-03-31 19:19:10|743.01|740.61|743.3|740.9|743.3|740.9|743.01|740.61|0
1648754360000|2022-03-31 19:19:20|743.11|740.71|742.92|740.52|743.11|740.71|742.92|740.52|0
1648754370000|2022-03-31 19:19:30|742.72|740.32|741.76|739.36|742.72|740.32|741.76|739.36|0
1648754380000|2022-03-31 19:19:40|741.57|739.17|741.76|739.36|741.76|739.36|741.57|739.17|0
1648754390000|2022-03-31 19:19:50|741.86|739.46|742.15|739.75|742.15|739.75|741.86|739.46|0
1648754400000|2022-03-31 19:20:00|741.96|739.56|741.57|739.17|741.96|739.56|741.57|739.17|0
1648754410000|2022-03-31 19:20:10|741.19|738.79|741|738.6|741.19|738.79|741|738.6|0
1648754420000|2022-03-31 19:20:20|740.8|738.4|740.8|738.4|741|738.6|740.8|738.4|0
1648754430000|2022-03-31 19:20:30|741|738.6|741.19|738.79|741.19|738.79|741|738.6|0
1648754440000|2022-03-31 19:20:40|740.8|738.4|740.8|738.4|741.19|738.79|740.8|738.4|0
1648754450000|2022-03-31 19:20:50|741|738.6|740.8|738.4|741|738.6|740.8|738.4|0
1648754460000|2022-03-31 19:21:00|741|738.6|739.84|737.44|741|738.6|739.84|737.44|0
1648754470000|2022-03-31 19:21:10|739.65|737.25|739.65|737.25|739.84|737.44|739.65|737.25|0
1648754480000|2022-03-31 19:21:20|739.46|737.06|739.27|736.87|739.46|737.06|739.08|736.68|0
1648754490000|2022-03-31 19:21:30|738.89|736.49|738.89|736.49|739.08|736.68|738.69|736.29|0
1648754500000|2022-03-31 19:21:40|738.69|736.29|738.12|735.72|738.69|736.29|738.12|735.72|0
1648754510000|2022-03-31 19:21:50|738.31|735.91|739.08|736.68|739.08|736.68|738.31|735.91|0
1648754520000|2022-03-31 19:22:00|738.89|736.49|738.31|735.91|738.89|736.49|738.12|735.72|0
1648754530000|2022-03-31 19:22:10|738.89|736.49|739.46|737.06|739.46|737.06|738.89|736.49|0
1648754540000|2022-03-31 19:22:20|739.27|736.87|739.08|736.68|739.46|737.06|739.08|736.68|0
1648754550000|2022-03-31 19:22:30|738.89|736.49|739.46|737.06|739.46|737.06|738.89|736.49|0
1648754560000|2022-03-31 19:22:40|739.08|736.68|739.08|736.68|739.08|736.68|738.98|736.58|0
1648754570000|2022-03-31 19:22:50|739.27|736.87|738.69|736.29|739.27|736.87|738.69|736.29|0
1648754580000|2022-03-31 19:23:00|738.5|736.1|737.74|735.34|738.5|736.1|737.74|735.34|0
1648754590000|2022-03-31 19:23:10|737.55|735.15|737.74|735.34|737.74|735.34|737.55|735.15|0
1648754600000|2022-03-31 19:23:20|737.55|735.15|737.93|735.53|738.12|735.72|737.55|735.15|0
1648754610000|2022-03-31 19:23:30|738.12|735.72|738.12|735.72|738.31|735.91|738.12|735.72|0
1648754620000|2022-03-31 19:23:40|738.31|735.91|738.5|736.1|738.5|736.1|738.31|735.91|0
1648754630000|2022-03-31 19:23:50|738.31|735.91|738.12|735.72|738.31|735.91|737.93|735.53|0
1648754640000|2022-03-31 19:24:00|737.74|735.34|737.35|734.95|737.74|735.34|737.35|734.95|0
1648754650000|2022-03-31 19:24:10|737.16|734.76|737.16|734.76|737.16|734.76|736.97|734.57|0
1648754660000|2022-03-31 19:24:20|736.97|734.57|736.97|734.57|736.97|734.57|736.97|734.57|0
1648754670000|2022-03-31 19:24:30|737.16|734.76|737.35|734.95|737.35|734.95|737.16|734.76|0
1648754680000|2022-03-31 19:24:40|737.54|735.14|737.54|735.14|737.74|735.34|737.54|735.14|0
1648754690000|2022-03-31 19:24:50|737.16|734.76|737.35|734.95|737.35|734.95|736.97|734.57|0
1648754700000|2022-03-31 19:25:00|737.54|735.14|737.16|734.76|737.54|735.14|737.16|734.76|0
1648754710000|2022-03-31 19:25:10|737.35|734.95|737.54|735.14|737.54|735.14|737.35|734.95|0
1648754720000|2022-03-31 19:25:20|737.16|734.76|737.54|735.14|737.54|735.14|737.16|734.76|0
1648754730000|2022-03-31 19:25:30|737.74|735.34|737.74|735.34|737.74|735.34|737.54|735.14|0
1648754740000|2022-03-31 19:25:40|737.93|735.53|737.93|735.53|737.93|735.53|737.93|735.53|0
1648754750000|2022-03-31 19:25:50|738.31|735.91|738.5|736.1|738.5|736.1|738.12|735.72|0
1648754760000|2022-03-31 19:26:00|738.31|735.91|738.31|735.91|738.31|735.91|737.74|735.34|0
1648754770000|2022-03-31 19:26:10|738.12|735.72|737.74|735.34|738.12|735.72|737.74|735.34|0
1648754780000|2022-03-31 19:26:20|737.54|735.14|737.35|734.95|737.54|735.14|737.35|734.95|0
1648754790000|2022-03-31 19:26:30|736.97|734.57|736.97|734.57|736.97|734.57|736.97|734.57|0
1648754800000|2022-03-31 19:26:40|737.16|734.76|737.35|734.95|737.35|734.95|737.16|734.76|0
1648754810000|2022-03-31 19:26:50|736.97|734.57|737.16|734.76|737.16|734.76|736.97|734.57|0
1648754820000|2022-03-31 19:27:00|736.97|734.57|735.82|733.42|736.97|734.57|735.82|733.42|0
1648754830000|2022-03-31 19:27:10|736.01|733.61|736.01|733.61|736.01|733.61|736.01|733.61|0
1648754840000|2022-03-31 19:27:20|735.82|733.42|735.44|733.04|735.82|733.42|735.44|733.04|0
1648754850000|2022-03-31 19:27:30|735.63|733.23|735.82|733.42|735.82|733.42|735.63|733.23|0
1648754860000|2022-03-31 19:27:40|736.01|733.61|736.2|733.8|736.2|733.8|736.01|733.61|0
1648754870000|2022-03-31 19:27:50|735.82|733.42|735.63|733.23|735.82|733.42|735.63|733.23|0
1648754880000|2022-03-31 19:28:00|735.44|733.04|735.44|733.04|735.44|733.04|735.44|733.04|0
1648754890000|2022-03-31 19:28:10|735.06|732.66|735.63|733.23|735.63|733.23|735.06|732.66|0
1648754900000|2022-03-31 19:28:20|735.44|733.04|735.25|732.85|735.44|733.04|735.25|732.85|0
1648754910000|2022-03-31 19:28:30|735.06|732.66|735.06|732.66|735.06|732.66|735.06|732.66|0
1648754920000|2022-03-31 19:28:40|735.63|733.23|736.39|733.99|736.39|733.99|735.63|733.23|0
1648754930000|2022-03-31 19:28:50|736.59|734.19|736.39|733.99|736.59|734.19|736.39|733.99|0
1648754940000|2022-03-31 19:29:00|736.59|734.19|735.82|733.42|736.59|734.19|735.63|733.23|0
1648754950000|2022-03-31 19:29:10|735.63|733.23|735.44|733.04|735.82|733.42|735.44|733.04|0
1648754960000|2022-03-31 19:29:20|735.63|733.23|736.01|733.61|736.01|733.61|735.63|733.23|0
1648754970000|2022-03-31 19:29:30|736.2|733.8|736.2|733.8|736.39|733.99|736.2|733.8|0
1648754980000|2022-03-31 19:29:40|736.59|734.19|736.78|734.38|736.78|734.38|736.59|734.19|0
1648754990000|2022-03-31 19:29:50|736.97|734.57|736.97|734.57|736.97|734.57|736.97|734.57|0
1648755000000|2022-03-31 19:30:00|736.78|734.38|737.16|734.76|737.16|734.76|736.78|734.38|0
1648755010000|2022-03-31 19:30:10|737.35|734.95|737.73|735.33|737.73|735.33|737.16|734.76|0
1648755020000|2022-03-31 19:30:20|737.93|735.53|737.16|734.76|737.93|735.53|737.16|734.76|0
1648755030000|2022-03-31 19:30:30|736.97|734.57|736.78|734.38|736.97|734.57|736.78|734.38|0
1648755040000|2022-03-31 19:30:40|736.58|734.18|736.39|733.99|736.58|734.18|736.39|733.99|0
1648755050000|2022-03-31 19:30:50|736.58|734.18|736.01|733.61|736.58|734.18|736.01|733.61|0
1648755060000|2022-03-31 19:31:00|736.2|733.8|735.34|732.94|736.2|733.8|735.34|732.94|0
1648755070000|2022-03-31 19:31:10|735.25|732.85|735.25|732.85|735.44|733.04|735.05|732.65|0
1648755080000|2022-03-31 19:31:20|735.44|733.04|735.44|733.04|735.44|733.04|735.44|733.04|0
1648755090000|2022-03-31 19:31:30|735.25|732.85|735.25|732.85|735.44|733.04|735.25|732.85|0
1648755100000|2022-03-31 19:31:40|735.05|732.65|734.86|732.46|735.05|732.65|734.86|732.46|0
1648755110000|2022-03-31 19:31:50|734.67|732.27|734.67|732.27|734.67|732.27|734.67|732.27|0
1648755120000|2022-03-31 19:32:00|734.29|731.89|733.91|731.51|734.29|731.89|733.91|731.51|0
1648755130000|2022-03-31 19:32:10|734.1|731.7|734.1|731.7|734.29|731.89|734.1|731.7|0
1648755140000|2022-03-31 19:32:20|733.91|731.51|734.1|731.7|734.1|731.7|733.91|731.51|0
1648755150000|2022-03-31 19:32:30|734.48|732.08|733.91|731.51|734.48|732.08|733.72|731.32|0
1648755160000|2022-03-31 19:32:40|733.52|731.12|733.33|730.93|733.52|731.12|733.33|730.93|0
1648755170000|2022-03-31 19:32:50|732.95|730.55|732.76|730.36|732.95|730.55|732.76|730.36|0
1648755180000|2022-03-31 19:33:00|732.85|730.45|731.04|728.64|732.85|730.45|731.04|728.64|0
1648755190000|2022-03-31 19:33:10|731.23|728.83|731.42|729.02|731.81|729.41|731.23|728.83|0
1648755200000|2022-03-31 19:33:20|731.61|729.21|731.61|729.21|731.61|729.21|731.42|729.02|0
1648755210000|2022-03-31 19:33:30|731.42|729.02|730.66|728.26|731.42|729.02|730.66|728.26|0
1648755220000|2022-03-31 19:33:40|730.85|728.45|730.28|727.88|730.85|728.45|730.28|727.88|0
1648755230000|2022-03-31 19:33:50|730.47|728.07|731.42|729.02|731.42|729.02|730.47|728.07|0
1648755240000|2022-03-31 19:34:00|731.23|728.83|731.04|728.64|731.42|729.02|731.04|728.64|0
1648755250000|2022-03-31 19:34:10|731.23|728.83|731.04|728.64|731.23|728.83|730.85|728.45|0
1648755260000|2022-03-31 19:34:20|730.85|728.45|731.04|728.64|731.04|728.64|730.47|728.07|0
1648755270000|2022-03-31 19:34:30|731.42|729.02|731.42|729.02|731.42|729.02|731.42|729.02|0
1648755280000|2022-03-31 19:34:40|731.61|729.21|731.61|729.21|731.8|729.4|731.61|729.21|0
1648755290000|2022-03-31 19:34:50|731.8|729.4|731.61|729.21|731.8|729.4|731.61|729.21|0
1648755300000|2022-03-31 19:35:00|731.42|729.02|731.23|728.83|731.42|729.02|731.04|728.64|0
1648755310000|2022-03-31 19:35:10|731.04|728.64|730.85|728.45|731.04|728.64|730.28|727.88|0
1648755320000|2022-03-31 19:35:20|731.23|728.83|730.47|728.07|731.23|728.83|730.47|728.07|0
1648755330000|2022-03-31 19:35:30|730.85|728.45|731.04|728.64|731.04|728.64|730.85|728.45|0
1648755340000|2022-03-31 19:35:40|731.23|728.83|731.61|729.21|731.61|729.21|731.23|728.83|0
1648755350000|2022-03-31 19:35:50|732|729.6|732.19|729.79|732.19|729.79|732|729.6|0
1648755360000|2022-03-31 19:36:00|732.38|729.98|734.48|732.08|734.48|732.08|732.38|729.98|0
1648755370000|2022-03-31 19:36:10|734.29|731.89|734.67|732.27|734.67|732.27|734.29|731.89|0
1648755380000|2022-03-31 19:36:20|734.48|732.08|735.05|732.65|735.24|732.84|734.48|732.08|0
1648755390000|2022-03-31 19:36:30|734.86|732.46|735.43|733.03|735.43|733.03|734.86|732.46|0
1648755400000|2022-03-31 19:36:40|735.24|732.84|735.43|733.03|735.43|733.03|735.24|732.84|0
1648755410000|2022-03-31 19:36:50|735.82|733.42|734.67|732.27|735.82|733.42|734.67|732.27|0
1648755420000|2022-03-31 19:37:00|734.48|732.08|733.33|730.93|734.48|732.08|733.14|730.74|0
1648755430000|2022-03-31 19:37:10|732.95|730.55|733.71|731.31|733.71|731.31|732.95|730.55|0
1648755440000|2022-03-31 19:37:20|733.52|731.12|732.38|729.98|733.71|731.31|732.38|729.98|0
1648755450000|2022-03-31 19:37:30|732.19|729.79|732.19|729.79|732.19|729.79|731.99|729.59|0
1648755460000|2022-03-31 19:37:40|731.99|729.59|731.99|729.59|731.99|729.59|731.8|729.4|0
1648755470000|2022-03-31 19:37:50|732.38|729.98|732.38|729.98|732.76|730.36|732.38|729.98|0
1648755480000|2022-03-31 19:38:00|732.19|729.79|732.95|730.55|732.95|730.55|732.19|729.79|0
1648755490000|2022-03-31 19:38:10|732.76|730.36|732.95|730.55|732.95|730.55|732.76|730.36|0
1648755500000|2022-03-31 19:38:20|732.57|730.17|731.99|729.59|732.57|730.17|731.99|729.59|0
1648755510000|2022-03-31 19:38:30|732.19|729.79|731.99|729.59|732.19|729.79|731.99|729.59|0
1648755520000|2022-03-31 19:38:40|732.18|729.78|732.38|729.98|732.38|729.98|732.18|729.78|0
1648755530000|2022-03-31 19:38:50|732.57|730.17|733.52|731.12|733.52|731.12|732.57|730.17|0
1648755540000|2022-03-31 19:39:00|733.33|730.93|732.95|730.55|733.52|731.12|732.95|730.55|0
1648755550000|2022-03-31 19:39:10|732.76|730.36|732.76|730.36|732.76|730.36|732.38|729.98|0
1648755560000|2022-03-31 19:39:20|732.95|730.55|733.14|730.74|733.14|730.74|732.95|730.55|0
1648755570000|2022-03-31 19:39:30|732.95|730.55|733.33|730.93|733.71|731.31|732.95|730.55|0
1648755580000|2022-03-31 19:39:40|733.52|731.12|733.14|730.74|733.52|731.12|733.14|730.74|0
1648755590000|2022-03-31 19:39:50|733.52|731.12|733.71|731.31|733.71|731.31|733.52|731.12|0
1648755600000|2022-03-31 19:40:00|732.38|729.98|733.33|730.93|733.33|730.93|732.38|729.98|0
1648755620000|2022-03-31 19:40:20|733.52|731.12|733.14|730.74|733.71|731.31|733.14|730.74|0
1648755630000|2022-03-31 19:40:30|733.33|730.93|732.95|730.55|733.33|730.93|732.95|730.55|0
1648755640000|2022-03-31 19:40:40|732.38|729.98|731.8|729.4|732.38|729.98|731.8|729.4|0
1648755650000|2022-03-31 19:40:50|731.99|729.59|731.61|729.21|731.99|729.59|731.61|729.21|0
1648755660000|2022-03-31 19:41:00|731.42|729.02|731.99|729.59|731.99|729.59|731.42|729.02|0
1648755670000|2022-03-31 19:41:10|732.18|729.78|732.18|729.78|732.37|729.97|732.18|729.78|0
1648755680000|2022-03-31 19:41:20|732.57|730.17|732.18|729.78|732.57|730.17|732.18|729.78|0
1648755690000|2022-03-31 19:41:30|731.42|729.02|731.99|729.59|731.99|729.59|731.42|729.02|0
1648755700000|2022-03-31 19:41:40|731.8|729.4|731.61|729.21|731.8|729.4|731.61|729.21|0
1648755710000|2022-03-31 19:41:50|731.8|729.4|731.8|729.4|731.8|729.4|731.8|729.4|0
1648755720000|2022-03-31 19:42:00|731.61|729.21|731.04|728.64|731.61|729.21|731.04|728.64|0
1648755730000|2022-03-31 19:42:10|731.23|728.83|730.66|728.26|731.23|728.83|730.66|728.26|0
1648755740000|2022-03-31 19:42:20|730.85|728.45|730.47|728.07|731.23|728.83|730.47|728.07|0
1648755750000|2022-03-31 19:42:30|730.66|728.26|730.66|728.26|731.04|728.64|730.66|728.26|0
1648755760000|2022-03-31 19:42:40|730.85|728.45|731.04|728.64|731.04|728.64|730.85|728.45|0
1648755770000|2022-03-31 19:42:50|730.85|728.45|730.66|728.26|730.85|728.45|730.66|728.26|0
1648755780000|2022-03-31 19:43:00|730.47|728.07|729.89|727.49|730.47|728.07|729.89|727.49|0
1648755790000|2022-03-31 19:43:10|729.32|726.92|728.75|726.35|729.32|726.92|728.75|726.35|0
1648755800000|2022-03-31 19:43:20|728.94|726.54|728.75|726.35|728.94|726.54|728.56|726.16|0
1648755810000|2022-03-31 19:43:30|728.94|726.54|728.56|726.16|728.94|726.54|728.56|726.16|0
1648755820000|2022-03-31 19:43:40|728.18|725.78|728.18|725.78|728.18|725.78|727.99|725.59|0
1648755830000|2022-03-31 19:43:50|727.99|725.59|727.8|725.4|727.99|725.59|727.61|725.21|0
1648755840000|2022-03-31 19:44:00|727.99|725.59|727.61|725.21|727.99|725.59|727.61|725.21|0
1648755850000|2022-03-31 19:44:10|727.42|725.02|727.8|725.4|727.8|725.4|727.42|725.02|0
1648755860000|2022-03-31 19:44:20|727.22|724.82|727.42|725.02|727.42|725.02|727.22|724.82|0
1648755870000|2022-03-31 19:44:30|727.22|724.82|727.42|725.02|727.42|725.02|727.22|724.82|0
1648755880000|2022-03-31 19:44:40|727.61|725.21|727.99|725.59|727.99|725.59|727.61|725.21|0
1648755890000|2022-03-31 19:44:50|727.8|725.4|727.41|725.01|727.8|725.4|727.41|725.01|0
1648755900000|2022-03-31 19:45:00|727.61|725.21|728.56|726.16|728.56|726.16|727.61|725.21|0
1648755910000|2022-03-31 19:45:10|728.94|726.54|729.32|726.92|729.32|726.92|728.56|726.16|0
1648755920000|2022-03-31 19:45:20|729.7|727.3|729.51|727.11|729.7|727.3|729.51|727.11|0
1648755930000|2022-03-31 19:45:30|729.89|727.49|729.51|727.11|729.98|727.58|729.51|727.11|0
1648755940000|2022-03-31 19:45:40|729.89|727.49|729.51|727.11|730.08|727.68|729.51|727.11|0
1648755950000|2022-03-31 19:45:50|729.7|727.3|729.51|727.11|729.7|727.3|729.51|727.11|0
1648755960000|2022-03-31 19:46:00|729.32|726.92|728.37|725.97|729.32|726.92|728.37|725.97|0
1648755970000|2022-03-31 19:46:10|728.65|726.25|728.18|725.78|728.65|726.25|727.99|725.59|0
1648755980000|2022-03-31 19:46:20|727.99|725.59|728.37|725.97|728.37|725.97|727.99|725.59|0
1648755990000|2022-03-31 19:46:30|728.27|725.87|728.37|725.97|728.75|726.35|728.27|725.87|0
1648756000000|2022-03-31 19:46:40|728.46|726.06|728.75|726.35|728.75|726.35|728.46|726.06|0
1648756010000|2022-03-31 19:46:50|728.65|726.25|727.8|725.4|728.65|726.25|727.8|725.4|0
1648756020000|2022-03-31 19:47:00|727.6|725.2|726.84|724.44|727.6|725.2|726.46|724.06|0
1648756030000|2022-03-31 19:47:10|727.6|725.2|728.56|726.16|728.56|726.16|727.6|725.2|0
1648756040000|2022-03-31 19:47:20|728.75|726.35|728.56|726.16|728.84|726.44|728.56|726.16|0
1648756050000|2022-03-31 19:47:30|728.75|726.35|729.7|727.3|729.7|727.3|728.75|726.35|0
1648756060000|2022-03-31 19:47:40|729.89|727.49|731.04|728.64|731.04|728.64|729.89|727.49|0
1648756070000|2022-03-31 19:47:50|730.85|728.45|729.89|727.49|730.85|728.45|729.89|727.49|0
1648756080000|2022-03-31 19:48:00|729.51|727.11|729.7|727.3|729.7|727.3|729.13|726.73|0
1648756090000|2022-03-31 19:48:10|729.89|727.49|730.08|727.68|730.08|727.68|729.89|727.49|0
1648756100000|2022-03-31 19:48:20|729.51|727.11|729.7|727.3|729.7|727.3|729.51|727.11|0
1648756110000|2022-03-31 19:48:30|729.51|727.11|730.27|727.87|730.27|727.87|729.51|727.11|0
1648756120000|2022-03-31 19:48:40|730.46|728.06|729.7|727.3|730.65|728.25|729.7|727.3|0
1648756130000|2022-03-31 19:48:50|729.89|727.49|729.32|726.92|729.89|727.49|729.32|726.92|0
1648756140000|2022-03-31 19:49:00|729.13|726.73|729.32|726.92|729.32|726.92|729.13|726.73|0
1648756150000|2022-03-31 19:49:10|728.75|726.35|728.75|726.35|728.75|726.35|728.37|725.97|0
1648756160000|2022-03-31 19:49:20|728.37|725.97|726.84|724.44|728.37|725.97|726.84|724.44|0
1648756170000|2022-03-31 19:49:30|727.41|725.01|727.79|725.39|728.17|725.77|727.41|725.01|0
1648756180000|2022-03-31 19:49:40|727.6|725.2|727.79|725.39|727.79|725.39|727.6|725.2|0
1648756190000|2022-03-31 19:49:50|727.6|725.2|724.87|722.47|727.6|725.2|724.87|722.47|0
1648756200000|2022-03-31 19:50:00|724.68|722.28|725.06|722.66|725.06|722.66|723.53|721.13|0
1648756210000|2022-03-31 19:50:10|724.1|721.7|723.34|720.94|724.1|721.7|723.15|720.75|0
1648756220000|2022-03-31 19:50:20|723.15|720.75|722.96|720.56|723.15|720.75|722.1|719.7|0
1648756230000|2022-03-31 19:50:30|722.2|719.8|722.77|720.37|722.77|720.37|721.82|719.42|0
1648756240000|2022-03-31 19:50:40|723.34|720.94|722.2|719.8|723.53|721.13|722.2|719.8|0
1648756250000|2022-03-31 19:50:50|722.39|719.99|721.06|718.66|722.39|719.99|721.06|718.66|0
1648756260000|2022-03-31 19:51:00|720.49|718.09|720.87|718.47|721.06|718.66|720.49|718.09|0
1648756270000|2022-03-31 19:51:10|721.25|718.85|719.91|717.51|721.25|718.85|719.91|717.51|0
1648756280000|2022-03-31 19:51:20|720.3|717.9|720.3|717.9|720.3|717.9|719.72|717.32|0
1648756290000|2022-03-31 19:51:30|720.68|718.28|722.01|719.61|722.01|719.61|720.68|718.28|0
1648756300000|2022-03-31 19:51:40|724.29|721.89|723.34|720.94|724.29|721.89|723.34|720.94|0
1648756310000|2022-03-31 19:51:50|722.39|719.99|722.01|719.61|722.39|719.99|722.01|719.61|0
1648756320000|2022-03-31 19:52:00|721.82|719.42|722.2|719.8|722.2|719.8|721.82|719.42|0
1648756330000|2022-03-31 19:52:10|722.96|720.56|722.2|719.8|722.96|720.56|722.01|719.61|0
1648756340000|2022-03-31 19:52:20|722.77|720.37|722.96|720.56|724.1|721.7|722.77|720.37|0
1648756350000|2022-03-31 19:52:30|722.39|719.99|723.53|721.13|723.53|721.13|722.39|719.99|0
1648756360000|2022-03-31 19:52:40|723.91|721.51|724.1|721.7|724.1|721.7|723.53|721.13|0
1648756370000|2022-03-31 19:52:50|724.29|721.89|723.72|721.32|724.29|721.89|723.72|721.32|0
1648756380000|2022-03-31 19:53:00|722.58|720.18|721.44|719.04|722.58|720.18|721.44|719.04|0
1648756390000|2022-03-31 19:53:10|721.25|718.85|720.87|718.47|721.25|718.85|720.87|718.47|0
1648756400000|2022-03-31 19:53:20|721.44|719.04|722.01|719.61|722.01|719.61|721.25|718.85|0
1648756410000|2022-03-31 19:53:30|721.44|719.04|721.25|718.85|721.44|719.04|720.96|718.56|0
1648756420000|2022-03-31 19:53:40|721.63|719.23|720.67|718.27|721.63|719.23|720.67|718.27|0
1648756430000|2022-03-31 19:53:50|720.48|718.08|720.67|718.27|720.67|718.27|720.48|718.08|0
1648756440000|2022-03-31 19:54:00|720.87|718.47|720.1|717.7|720.87|718.47|720.1|717.7|0
1648756450000|2022-03-31 19:54:10|720.48|718.08|720.48|718.08|720.48|718.08|719.72|717.32|0
1648756460000|2022-03-31 19:54:20|720.1|717.7|719.72|717.32|720.1|717.7|719.53|717.13|0
1648756470000|2022-03-31 19:54:30|719.91|717.51|720.1|717.7|720.48|718.08|719.91|717.51|0
1648756480000|2022-03-31 19:54:40|719.34|716.94|718.96|716.56|719.34|716.94|718.96|716.56|0
1648756490000|2022-03-31 19:54:50|717.06|714.66|716.68|714.28|717.25|714.85|716.68|714.28|0
1648756500000|2022-03-31 19:55:00|715.54|713.14|716.68|714.28|716.68|714.28|715.54|713.14|0
1648756510000|2022-03-31 19:55:10|717.25|714.85|718.2|715.8|718.39|715.99|717.25|714.85|0
1648756520000|2022-03-31 19:55:20|716.87|714.47|716.3|713.9|717.63|715.23|716.3|713.9|0
1648756530000|2022-03-31 19:55:30|716.49|714.09|715.73|713.33|716.49|714.09|715.73|713.33|0
1648756540000|2022-03-31 19:55:40|716.11|713.71|716.68|714.28|716.68|714.28|716.11|713.71|0
1648756550000|2022-03-31 19:55:50|716.87|714.47|715.92|713.52|716.87|714.47|715.73|713.33|0
1648756560000|2022-03-31 19:56:00|715.54|713.14|715.54|713.14|716.11|713.71|715.54|713.14|0
1648756570000|2022-03-31 19:56:10|714.78|712.38|714.97|712.57|715.54|713.14|714.4|712|0
1648756580000|2022-03-31 19:56:20|715.35|712.95|714.4|712|715.35|712.95|714.4|712|0
1648756590000|2022-03-31 19:56:30|713.84|711.44|712.32|709.92|713.84|711.44|712.32|709.92|0
1648756600000|2022-03-31 19:56:40|712.13|709.73|712.89|710.49|712.89|710.49|711.94|709.54|0
1648756610000|2022-03-31 19:56:50|713.08|710.68|712.89|710.49|714.21|711.81|712.89|710.49|0
1648756620000|2022-03-31 19:57:00|712.13|709.73|712.89|710.49|712.89|710.49|712.13|709.73|0
1648756630000|2022-03-31 19:57:10|713.27|710.87|714.21|711.81|714.21|711.81|713.27|710.87|0
1648756640000|2022-03-31 19:57:20|714.02|711.62|713.27|710.87|714.02|711.62|713.08|710.68|0
1648756650000|2022-03-31 19:57:30|712.7|710.3|712.32|709.92|712.7|710.3|712.32|709.92|0
1648756660000|2022-03-31 19:57:40|712.51|710.11|713.27|710.87|713.27|710.87|712.32|709.92|0
1648756670000|2022-03-31 19:57:50|712.98|710.58|712.13|709.73|713.27|710.87|712.13|709.73|0
1648756680000|2022-03-31 19:58:00|713.93|711.53|713.74|711.34|713.93|711.53|713.74|711.34|0
1648756690000|2022-03-31 19:58:10|713.93|711.53|713.93|711.53|714.5|712.1|713.93|711.53|0
1648756700000|2022-03-31 19:58:20|711.81|709.41|710.48|708.08|711.81|709.41|710.48|708.08|0
1648756710000|2022-03-31 19:58:30|710.86|708.46|710.29|707.89|710.86|708.46|710.29|707.89|0
1648756720000|2022-03-31 19:58:40|710.1|707.7|710.48|708.08|711.05|708.65|709.91|707.51|0
1648756730000|2022-03-31 19:58:50|710.86|708.46|711.43|709.03|711.43|709.03|710.86|708.46|0
1648756740000|2022-03-31 19:59:00|712.57|710.17|713.13|710.73|713.13|710.73|712.19|709.79|0
1648756750000|2022-03-31 19:59:10|714.27|711.87|714.08|711.68|715.03|712.63|714.08|711.68|0
1648756760000|2022-03-31 19:59:20|713.51|711.11|712.75|710.35|713.51|711.11|712.38|709.98|0
1648756770000|2022-03-31 19:59:30|712.38|709.98|710.1|707.7|712.38|709.98|710.1|707.7|0
1648756780000|2022-03-31 19:59:40|708.97|706.57|706.7|704.3|708.97|706.57|705|702.6|0
1648756790000|2022-03-31 19:59:50|708.02|705.62|708.21|705.81|708.21|705.81|707.83|705.43|0
1648756800000|2022-03-31 20:00:00|706.13|703.73|709.53|707.13|709.53|707.13|706.13|703.73|0
1648756810000|2022-03-31 20:00:10|710.67|708.27|711.24|708.84|711.24|708.84|710.38|707.98|0
1648756820000|2022-03-31 20:00:20|711.05|708.65|711.43|709.03|711.43|709.03|711.05|708.65|0
1648756830000|2022-03-31 20:00:30|712.56|710.16|712.56|710.16|712.85|710.45|712.56|710.16|0
1648756840000|2022-03-31 20:00:40|713.51|711.11|713.89|711.49|713.89|711.49|713.32|710.92|0
1648756850000|2022-03-31 20:00:50|714.08|711.68|711.81|709.41|714.27|711.87|711.81|709.41|0
1648756860000|2022-03-31 20:01:00|710.86|708.46|710.29|707.89|711.43|709.03|710.29|707.89|0
1648756870000|2022-03-31 20:01:10|709.16|706.76|708.97|706.57|709.34|706.94|708.97|706.57|0
1648756880000|2022-03-31 20:01:20|709.34|706.94|710.48|708.08|710.48|708.08|709.34|706.94|0
1648756890000|2022-03-31 20:01:30|711.24|708.84|712.19|709.79|712.19|709.79|711.24|708.84|0
1648756900000|2022-03-31 20:01:40|712|709.6|712.37|709.97|712.37|709.97|711.62|709.22|0
1648756910000|2022-03-31 20:01:50|712.56|710.16|712.56|710.16|712.94|710.54|712.37|709.97|0
1648756920000|2022-03-31 20:02:00|712.18|709.78|711.81|709.41|712.18|709.78|711.43|709.03|0
1648756930000|2022-03-31 20:02:10|712|709.6|711.81|709.41|712|709.6|711.81|709.41|0
1648756940000|2022-03-31 20:02:20|712.37|709.97|712.18|709.78|712.56|710.16|712.18|709.78|0
1648756950000|2022-03-31 20:02:30|712.56|710.16|712.56|710.16|712.75|710.35|712.56|710.16|0
1648756960000|2022-03-31 20:02:40|712.18|709.78|712.18|709.78|712.37|709.97|712.18|709.78|0
1648756970000|2022-03-31 20:02:50|712.56|710.16|710.86|708.46|712.56|710.16|710.86|708.46|0
1648756980000|2022-03-31 20:03:00|710.67|708.27|710.1|707.7|710.67|708.27|710.1|707.7|0
1648756990000|2022-03-31 20:03:10|710|707.6|709.72|707.32|710.1|707.7|709.72|707.32|0
1648757000000|2022-03-31 20:03:20|709.53|707.13|710.1|707.7|710.1|707.7|709.53|707.13|0
1648757010000|2022-03-31 20:03:30|711.05|708.65|710.48|708.08|711.05|708.65|710.1|707.7|0
1648757020000|2022-03-31 20:03:40|710.1|707.7|710.48|708.08|710.76|708.36|710.1|707.7|0
1648757030000|2022-03-31 20:03:50|711.05|708.65|710.1|707.7|711.05|708.65|710.1|707.7|0
1648757040000|2022-03-31 20:04:00|709.91|707.51|708.21|705.81|709.91|707.51|708.21|705.81|0
1648757050000|2022-03-31 20:04:10|708.4|706|708.97|706.57|708.97|706.57|708.4|706|0
1648757060000|2022-03-31 20:04:20|708.78|706.38|708.59|706.19|709.15|706.75|708.59|706.19|0
1648757070000|2022-03-31 20:04:30|708.02|705.62|707.83|705.43|708.02|705.62|707.83|705.43|0
1648757080000|2022-03-31 20:04:40|708.02|705.62|708.21|705.81|708.21|705.81|708.02|705.62|0
1648757090000|2022-03-31 20:04:50|708.02|705.62|708.4|706|708.4|706|708.02|705.62|0
1648757100000|2022-03-31 20:05:00|708.59|706.19|709.06|706.66|709.06|706.66|708.59|706.19|0
1648757110000|2022-03-31 20:05:10|708.78|706.38|708.78|706.38|708.78|706.38|708.78|706.38|0
1648757120000|2022-03-31 20:05:20|708.49|706.09|708.21|705.81|708.78|706.38|708.21|705.81|0
1648757130000|2022-03-31 20:05:30|708.02|705.62|707.83|705.43|708.02|705.62|707.83|705.43|0
1648757140000|2022-03-31 20:05:40|708.02|705.62|708.21|705.81|708.21|705.81|708.02|705.62|0
1648757150000|2022-03-31 20:05:50|707.83|705.43|708.02|705.62|708.02|705.62|707.64|705.24|0
1648757160000|2022-03-31 20:06:00|707.83|705.43|708.4|706|708.4|706|707.83|705.43|0
1648757170000|2022-03-31 20:06:10|708.59|706.19|708.78|706.38|708.78|706.38|708.59|706.19|0
1648757180000|2022-03-31 20:06:20|708.59|706.19|708.59|706.19|708.59|706.19|708.4|706|0
1648757190000|2022-03-31 20:06:30|708.4|706|708.21|705.81|708.4|706|708.11|705.71|0
1648757200000|2022-03-31 20:06:40|708.59|706.19|708.96|706.56|708.96|706.56|708.59|706.19|0
1648757210000|2022-03-31 20:06:50|708.77|706.37|708.59|706.19|708.77|706.37|708.59|706.19|0
1648757220000|2022-03-31 20:07:00|708.68|706.28|709.15|706.75|709.34|706.94|708.68|706.28|0
1648757230000|2022-03-31 20:07:10|709.34|706.94|708.4|706|709.34|706.94|708.4|706|0
1648757240000|2022-03-31 20:07:20|708.21|705.81|707.64|705.24|708.21|705.81|707.64|705.24|0
1648757250000|2022-03-31 20:07:30|708.02|705.62|707.45|705.05|708.02|705.62|707.26|704.86|0
1648757260000|2022-03-31 20:07:40|707.64|705.24|708.02|705.62|708.02|705.62|707.64|705.24|0
1648757270000|2022-03-31 20:07:50|707.83|705.43|708.59|706.19|708.59|706.19|707.83|705.43|0
1648757280000|2022-03-31 20:08:00|708.96|706.56|708.4|706|708.96|706.56|708.4|706|0
1648757290000|2022-03-31 20:08:10|708.96|706.56|708.96|706.56|708.96|706.56|708.77|706.37|0
1648757300000|2022-03-31 20:08:20|709.15|706.75|709.34|706.94|709.34|706.94|709.15|706.75|0
1648757310000|2022-03-31 20:08:30|708.77|706.37|709.34|706.94|709.34|706.94|708.77|706.37|0
1648757320000|2022-03-31 20:08:40|709.53|707.13|709.91|707.51|709.91|707.51|709.53|707.13|0
1648757340000|2022-03-31 20:09:00|709.81|707.41|709.91|707.51|710.1|707.7|709.81|707.41|0
1648757350000|2022-03-31 20:09:10|710.1|707.7|710.67|708.27|710.67|708.27|710.1|707.7|0
1648757360000|2022-03-31 20:09:20|710.86|708.46|711.05|708.65|711.05|708.65|710.86|708.46|0
1648757370000|2022-03-31 20:09:30|711.23|708.83|711.23|708.83|711.42|709.02|711.23|708.83|0
1648757380000|2022-03-31 20:09:40|711.61|709.21|711.42|709.02|711.61|709.21|711.42|709.02|0
1648757390000|2022-03-31 20:09:50|711.23|708.83|711.23|708.83|711.23|708.83|711.04|708.64|0
1648757400000|2022-03-31 20:10:00|711.61|709.21|711.8|709.4|711.8|709.4|711.61|709.21|0
1648757410000|2022-03-31 20:10:10|712.18|709.78|712.18|709.78|712.18|709.78|712.18|709.78|0
1648757420000|2022-03-31 20:10:20|712.37|709.97|711.99|709.59|712.37|709.97|711.61|709.21|0
1648757430000|2022-03-31 20:10:30|712.56|710.16|712.75|710.35|712.94|710.54|712.56|710.16|0
1648757440000|2022-03-31 20:10:40|712.94|710.54|712.65|710.25|712.94|710.54|712.65|710.25|0
1648757450000|2022-03-31 20:10:50|712.75|710.35|712.75|710.35|712.75|710.35|712.75|710.35|0
1648757460000|2022-03-31 20:11:00|712.94|710.54|712.56|710.16|712.94|710.54|712.56|710.16|0
1648757470000|2022-03-31 20:11:10|712.37|709.97|712.56|710.16|712.56|710.16|712.18|709.78|0
1648757480000|2022-03-31 20:11:20|712.75|710.35|712.94|710.54|712.94|710.54|712.75|710.35|0
1648757490000|2022-03-31 20:11:30|713.13|710.73|713.13|710.73|713.13|710.73|713.13|710.73|0
1648757500000|2022-03-31 20:11:40|713.32|710.92|712.94|710.54|713.32|710.92|712.94|710.54|0
1648757510000|2022-03-31 20:11:50|713.13|710.73|713.32|710.92|713.32|710.92|713.13|710.73|0
1648757520000|2022-03-31 20:12:00|713.41|711.01|712.94|710.54|713.41|711.01|712.94|710.54|0
1648757530000|2022-03-31 20:12:10|712.75|710.35|712.94|710.54|712.94|710.54|712.75|710.35|0
1648757540000|2022-03-31 20:12:20|713.32|710.92|713.22|710.82|713.32|710.92|713.22|710.82|0
1648757550000|2022-03-31 20:12:30|713.13|710.73|713.32|710.92|713.32|710.92|713.13|710.73|0
1648757560000|2022-03-31 20:12:40|713.13|710.73|713.32|710.92|713.32|710.92|713.13|710.73|0
1648757580000|2022-03-31 20:13:00|713.51|711.11|713.51|711.11|713.51|711.11|713.51|711.11|0
1648757590000|2022-03-31 20:13:10|713.7|711.3|714.46|712.06|714.46|712.06|713.7|711.3|0
1648757600000|2022-03-31 20:13:20|714.65|712.25|715.02|712.62|715.02|712.62|714.65|712.25|0
1648757620000|2022-03-31 20:13:40|715.21|712.81|715.78|713.38|715.78|713.38|715.21|712.81|0
1648757630000|2022-03-31 20:13:50|715.97|713.57|716.16|713.76|716.16|713.76|715.97|713.57|0
1648757640000|2022-03-31 20:14:00|715.97|713.57|716.35|713.95|716.35|713.95|715.97|713.57|0
1648757660000|2022-03-31 20:14:20|716.73|714.33|716.73|714.33|717.11|714.71|716.73|714.33|0
1648757670000|2022-03-31 20:14:30|716.92|714.52|717.11|714.71|717.11|714.71|716.92|714.52|0
1648757680000|2022-03-31 20:14:40|717.3|714.9|717.68|715.28|717.68|715.28|717.3|714.9|0
1648757690000|2022-03-31 20:14:50|717.49|715.09|717.11|714.71|717.49|715.09|717.11|714.71|0
1648757710000|2022-03-31 20:15:10|716.74|713.94|716.74|713.94|716.74|713.94|716.74|713.94|0
1648757720000|2022-03-31 20:15:20|716.93|714.13|716.93|714.13|716.93|714.13|716.93|714.13|0
1648757730000|2022-03-31 20:15:30|716.74|713.94|716.55|713.75|716.74|713.94|716.55|713.75|0
1648757740000|2022-03-31 20:15:40|716.74|713.94|716.55|713.75|716.74|713.94|716.55|713.75|0
1648757760000|2022-03-31 20:16:00|716.74|713.94|716.93|714.13|716.93|714.13|716.74|713.94|0
1648757770000|2022-03-31 20:16:10|717.12|714.32|717.02|714.22|717.12|714.32|717.02|714.22|0
1648757780000|2022-03-31 20:16:20|717.12|714.32|716.93|714.13|717.12|714.32|716.93|714.13|0
1648757790000|2022-03-31 20:16:30|716.74|713.94|716.26|713.46|716.74|713.94|716.26|713.46|0
1648757800000|2022-03-31 20:16:40|716.36|713.56|716.36|713.56|716.55|713.75|716.36|713.56|0
1648757810000|2022-03-31 20:16:50|716.17|713.37|715.79|712.99|716.17|713.37|715.79|712.99|0
1648757820000|2022-03-31 20:17:00|715.98|713.18|715.6|712.8|715.98|713.18|715.6|712.8|0
1648757830000|2022-03-31 20:17:10|715.98|713.18|715.79|712.99|715.98|713.18|715.79|712.99|0
1648757840000|2022-03-31 20:17:20|716.17|713.37|716.17|713.37|716.17|713.37|716.17|713.37|0
1648757850000|2022-03-31 20:17:30|716.36|713.56|716.36|713.56|716.36|713.56|716.36|713.56|0
1648757860000|2022-03-31 20:17:40|716.45|713.65|717.12|714.32|717.12|714.32|716.45|713.65|0
1648757870000|2022-03-31 20:17:50|717.21|714.41|717.21|714.41|717.21|714.41|717.21|714.41|0
1648757880000|2022-03-31 20:18:00|717.31|714.51|717.69|714.89|717.69|714.89|717.31|714.51|0
1648757890000|2022-03-31 20:18:10|717.88|715.08|718.07|715.27|718.07|715.27|717.88|715.08|0
1648757900000|2022-03-31 20:18:20|718.26|715.46|717.88|715.08|718.26|715.46|717.88|715.08|0
1648757910000|2022-03-31 20:18:30|718.07|715.27|718.07|715.27|718.07|715.27|718.07|715.27|0
1648757920000|2022-03-31 20:18:40|718.26|715.46|717.88|715.08|718.26|715.46|717.88|715.08|0
1648757930000|2022-03-31 20:18:50|717.69|714.89|717.5|714.7|717.88|715.08|717.5|714.7|0
1648757940000|2022-03-31 20:19:00|717.12|714.32|717.31|714.51|717.5|714.7|717.12|714.32|0
1648757950000|2022-03-31 20:19:10|717.12|714.32|717.12|714.32|717.12|714.32|716.93|714.13|0
1648757960000|2022-03-31 20:19:20|716.93|714.13|716.93|714.13|717.12|714.32|716.93|714.13|0
1648757970000|2022-03-31 20:19:30|716.74|713.94|716.55|713.75|716.74|713.94|716.55|713.75|0
1648757980000|2022-03-31 20:19:40|716.36|713.56|716.55|713.75|716.55|713.75|716.36|713.56|0
1648758000000|2022-03-31 20:20:00|716.36|713.56|716.45|713.65|716.74|713.94|716.36|713.56|0
1648758010000|2022-03-31 20:20:10|716.36|713.56|716.17|713.37|716.36|713.56|716.17|713.37|0
1648758020000|2022-03-31 20:20:20|715.98|713.18|715.69|712.89|715.98|713.18|715.69|712.89|0
1648758030000|2022-03-31 20:20:30|715.6|712.8|715.79|712.99|715.79|712.99|715.6|712.8|0
1648758040000|2022-03-31 20:20:40|715.03|712.23|715.22|712.42|715.41|712.61|715.03|712.23|0
1648758070000|2022-03-31 20:21:10|715.41|712.61|715.22|712.42|715.41|712.61|715.22|712.42|0
1648758080000|2022-03-31 20:21:20|715.03|712.23|715.03|712.23|715.03|712.23|714.84|712.04|0
1648758090000|2022-03-31 20:21:30|714.84|712.04|714.84|712.04|715.03|712.23|714.84|712.04|0
1648758100000|2022-03-31 20:21:40|715.03|712.23|714.84|712.04|715.03|712.23|714.84|712.04|0
1648758110000|2022-03-31 20:21:50|715.03|712.23|714.84|712.04|715.03|712.23|714.84|712.04|0
1648758120000|2022-03-31 20:22:00|714.65|711.85|714.65|711.85|714.65|711.85|714.65|711.85|0
1648758150000|2022-03-31 20:22:30|714.46|711.66|714.46|711.66|714.46|711.66|714.46|711.66|0
1648758160000|2022-03-31 20:22:40|714.65|711.85|714.65|711.85|714.65|711.85|714.65|711.85|0
1648758170000|2022-03-31 20:22:50|714.46|711.66|714.27|711.47|714.46|711.66|714.27|711.47|0
1648758190000|2022-03-31 20:23:10|713.89|711.09|713.7|710.9|713.89|711.09|713.7|710.9|0
1648758200000|2022-03-31 20:23:20|713.51|710.71|713.51|710.71|713.7|710.9|713.51|710.71|0
1648758210000|2022-03-31 20:23:30|713.6|710.8|713.32|710.52|713.6|710.8|713.13|710.33|0
1648758220000|2022-03-31 20:23:40|713.13|710.33|712.94|710.14|713.13|710.33|712.94|710.14|0
1648758240000|2022-03-31 20:24:00|713.22|710.42|713.32|710.52|713.51|710.71|713.22|710.42|0
1648758250000|2022-03-31 20:24:10|713.13|710.33|713.13|710.33|713.13|710.33|713.13|710.33|0
1648758260000|2022-03-31 20:24:20|712.94|710.14|713.13|710.33|713.13|710.33|712.75|709.95|0
1648758270000|2022-03-31 20:24:30|712.94|710.14|712.94|710.14|712.94|710.14|712.94|710.14|0
1648758280000|2022-03-31 20:24:40|712.85|710.05|713.04|710.24|713.04|710.24|712.85|710.05|0
1648758290000|2022-03-31 20:24:50|712.94|710.14|712.85|710.05|712.94|710.14|712.75|709.95|0
1648758300000|2022-03-31 20:25:00|712.75|709.95|712.94|710.14|712.94|710.14|712.75|709.95|0
1648758310000|2022-03-31 20:25:10|713.03|710.23|713.13|710.33|713.13|710.33|712.94|710.14|0
1648758320000|2022-03-31 20:25:20|713.03|710.23|712.75|709.95|713.03|710.23|712.75|709.95|0
1648758330000|2022-03-31 20:25:30|712.56|709.76|712|709.2|712.56|709.76|712|709.2|0
1648758340000|2022-03-31 20:25:40|712.09|709.29|712|709.2|712.09|709.29|712|709.2|0
1648758350000|2022-03-31 20:25:50|712.09|709.29|712.56|709.76|712.56|709.76|712.09|709.29|0
1648758360000|2022-03-31 20:26:00|712.75|709.95|712.94|710.14|712.94|710.14|712.75|709.95|0
1648758370000|2022-03-31 20:26:10|713.13|710.33|713.7|710.9|713.7|710.9|713.13|710.33|0
1648758380000|2022-03-31 20:26:20|713.89|711.09|713.7|710.9|714.08|711.28|713.7|710.9|0
1648758390000|2022-03-31 20:26:30|713.98|711.18|713.6|710.8|713.98|711.18|713.51|710.71|0
1648758400000|2022-03-31 20:26:40|713.7|710.9|713.7|710.9|713.7|710.9|713.7|710.9|0
1648758410000|2022-03-31 20:26:50|714.08|711.28|714.27|711.47|714.27|711.47|714.08|711.28|0
1648758420000|2022-03-31 20:27:00|714.08|711.28|713.89|711.09|714.08|711.28|713.89|711.09|0
1648758430000|2022-03-31 20:27:10|713.98|711.18|713.89|711.09|713.98|711.18|713.79|710.99|0
1648758440000|2022-03-31 20:27:20|713.7|710.9|713.89|711.09|713.89|711.09|713.7|710.9|0
1648758450000|2022-03-31 20:27:30|713.98|711.18|714.46|711.66|714.46|711.66|713.98|711.18|0
1648758460000|2022-03-31 20:27:40|714.36|711.56|714.27|711.47|714.36|711.56|714.27|711.47|0
1648758470000|2022-03-31 20:27:50|714.36|711.56|714.46|711.66|714.46|711.66|714.36|711.56|0
1648758480000|2022-03-31 20:28:00|714.65|711.85|714.36|711.56|714.65|711.85|714.36|711.56|0
1648758490000|2022-03-31 20:28:10|714.27|711.47|714.27|711.47|714.27|711.47|714.27|711.47|0
1648758500000|2022-03-31 20:28:20|714.36|711.56|714.27|711.47|714.36|711.56|714.27|711.47|0
1648758510000|2022-03-31 20:28:30|714.36|711.56|714.08|711.28|714.36|711.56|714.08|711.28|0
1648758520000|2022-03-31 20:28:40|714.27|711.47|714.08|711.28|714.27|711.47|714.08|711.28|0
1648758530000|2022-03-31 20:28:50|713.98|711.18|713.89|711.09|713.98|711.18|713.89|711.09|0
1648758540000|2022-03-31 20:29:00|714.17|711.37|714.27|711.47|714.46|711.66|714.08|711.28|0
1648758550000|2022-03-31 20:29:10|714.46|711.66|714.08|711.28|714.46|711.66|714.08|711.28|0
1648758560000|2022-03-31 20:29:20|713.89|711.09|714.08|711.28|714.27|711.47|713.89|711.09|0
1648758570000|2022-03-31 20:29:30|714.27|711.47|714.08|711.28|714.27|711.47|714.08|711.28|0
1648758580000|2022-03-31 20:29:40|713.89|711.09|713.89|711.09|714.08|711.28|713.89|711.09|0
1648758590000|2022-03-31 20:29:50|714.08|711.28|714.08|711.28|714.08|711.28|714.08|711.28|0
1648758600000|2022-03-31 20:30:00|714.27|711.47|714.27|711.47|714.27|711.47|714.27|711.47|0
1648758610000|2022-03-31 20:30:10|714.17|711.37|714.08|711.28|714.17|711.37|714.08|711.28|0
1648758620000|2022-03-31 20:30:20|713.89|711.09|714.08|711.28|714.08|711.28|713.89|711.09|0
1648758630000|2022-03-31 20:30:30|714.27|711.47|714.27|711.47|714.27|711.47|714.27|711.47|0
1648758650000|2022-03-31 20:30:50|714.46|711.66|714.17|711.37|714.46|711.66|714.17|711.37|0
1648758660000|2022-03-31 20:31:00|714.46|711.66|714.27|711.47|714.46|711.66|714.27|711.47|0
1648758670000|2022-03-31 20:31:10|714.08|711.28|714.08|711.28|714.08|711.28|714.08|711.28|0
1648758680000|2022-03-31 20:31:20|713.89|711.09|714.27|711.47|714.27|711.47|713.89|711.09|0
1648758700000|2022-03-31 20:31:40|714.46|711.66|714.46|711.66|714.46|711.66|714.46|711.66|0
1648758710000|2022-03-31 20:31:50|714.65|711.85|714.74|711.94|714.74|711.94|714.65|711.85|0
1648758720000|2022-03-31 20:32:00|714.84|712.04|714.65|711.85|714.84|712.04|714.65|711.85|0
1648758730000|2022-03-31 20:32:10|714.84|712.04|714.65|711.85|714.84|712.04|714.65|711.85|0
1648758740000|2022-03-31 20:32:20|715.03|712.23|715.12|712.32|715.41|712.61|715.03|712.23|0
1648758750000|2022-03-31 20:32:30|714.93|712.13|714.27|711.47|714.93|712.13|713.89|711.09|0
1648758760000|2022-03-31 20:32:40|714.46|711.66|714.27|711.47|714.46|711.66|714.27|711.47|0
1648758770000|2022-03-31 20:32:50|714.46|711.66|714.65|711.85|714.65|711.85|714.27|711.47|0
1648758780000|2022-03-31 20:33:00|714.27|711.47|714.46|711.66|714.65|711.85|714.27|711.47|0
1648758790000|2022-03-31 20:33:10|714.84|712.04|714.65|711.85|715.03|712.23|714.65|711.85|0
1648758800000|2022-03-31 20:33:20|714.46|711.66|714.27|711.47|714.46|711.66|714.27|711.47|0
1648758810000|2022-03-31 20:33:30|714.08|711.28|714.08|711.28|714.08|711.28|714.08|711.28|0
1648758820000|2022-03-31 20:33:40|714.27|711.47|714.27|711.47|714.27|711.47|714.27|711.47|0
1648758830000|2022-03-31 20:33:50|714.65|711.85|714.46|711.66|714.65|711.85|714.46|711.66|0
1648758840000|2022-03-31 20:34:00|714.36|711.56|714.36|711.56|714.36|711.56|714.27|711.47|0
1648758850000|2022-03-31 20:34:10|714.65|711.85|714.46|711.66|714.65|711.85|714.36|711.56|0
1648758860000|2022-03-31 20:34:20|714.74|711.94|715.22|712.42|715.22|712.42|714.74|711.94|0
1648758870000|2022-03-31 20:34:30|715.6|712.8|715.22|712.42|715.6|712.8|715.22|712.42|0
1648758880000|2022-03-31 20:34:40|715.31|712.51|715.12|712.32|715.41|712.61|715.12|712.32|0
1648758890000|2022-03-31 20:34:50|715.03|712.23|714.84|712.04|715.03|712.23|714.84|712.04|0
1648758900000|2022-03-31 20:35:00|714.36|711.56|714.65|711.85|714.65|711.85|714.36|711.56|0
1648758910000|2022-03-31 20:35:10|714.84|712.04|714.46|711.66|714.84|712.04|714.46|711.66|0
1648758930000|2022-03-31 20:35:30|714.65|711.85|714.65|711.85|714.65|711.85|714.65|711.85|0
1648758940000|2022-03-31 20:35:40|714.74|711.94|714.74|711.94|714.74|711.94|714.74|711.94|0
1648758950000|2022-03-31 20:35:50|714.84|712.04|715.03|712.23|715.03|712.23|714.84|712.04|0
1648758960000|2022-03-31 20:36:00|715.12|712.32|714.93|712.13|715.22|712.42|714.93|712.13|0
1648758970000|2022-03-31 20:36:10|715.03|712.23|715.12|712.32|715.12|712.32|715.03|712.23|0
1648758980000|2022-03-31 20:36:20|715.22|712.42|715.6|712.8|715.6|712.8|715.22|712.42|0
1648758990000|2022-03-31 20:36:30|715.59|712.79|715.69|712.89|715.69|712.89|715.41|712.61|0
1648759000000|2022-03-31 20:36:40|715.97|713.17|715.78|712.98|716.16|713.36|715.78|712.98|0
1648759010000|2022-03-31 20:36:50|715.88|713.08|715.88|713.08|715.88|713.08|715.78|712.98|0
1648759020000|2022-03-31 20:37:00|715.78|712.98|716.16|713.36|716.16|713.36|715.78|712.98|0
1648759030000|2022-03-31 20:37:10|715.97|713.17|715.69|712.89|715.97|713.17|715.69|712.89|0
1648759040000|2022-03-31 20:37:20|715.59|712.79|715.4|712.6|715.59|712.79|715.4|712.6|0
1648759050000|2022-03-31 20:37:30|715.5|712.7|715.4|712.6|715.59|712.79|715.4|712.6|0
1648759060000|2022-03-31 20:37:40|715.31|712.51|715.03|712.23|715.31|712.51|715.03|712.23|0
1648759070000|2022-03-31 20:37:50|715.02|712.22|715.02|712.22|715.02|712.22|715.02|712.22|0
1648759080000|2022-03-31 20:38:00|715.12|712.32|715.12|712.32|715.12|712.32|715.12|712.32|0
1648759090000|2022-03-31 20:38:10|715.02|712.22|715.02|712.22|715.12|712.32|715.02|712.22|0
1648759100000|2022-03-31 20:38:20|714.84|712.04|714.65|711.85|714.84|712.04|714.65|711.85|0
1648759130000|2022-03-31 20:38:50|714.74|711.94|714.74|711.94|714.74|711.94|714.74|711.94|0
1648759140000|2022-03-31 20:39:00|715.21|712.41|715.02|712.22|715.21|712.41|715.02|712.22|0
1648759150000|2022-03-31 20:39:10|715.21|712.41|715.4|712.6|715.4|712.6|715.21|712.41|0
1648759160000|2022-03-31 20:39:20|715.5|712.7|715.4|712.6|715.59|712.79|715.31|712.51|0
1648759170000|2022-03-31 20:39:30|715.5|712.7|715.31|712.51|715.59|712.79|715.31|712.51|0
1648759180000|2022-03-31 20:39:40|715.4|712.6|715.49|712.69|715.49|712.69|715.4|712.6|0
1648759190000|2022-03-31 20:39:50|715.4|712.6|715.4|712.6|715.4|712.6|715.4|712.6|0
1648759200000|2022-03-31 20:40:00|715.49|712.69|715.78|712.98|715.78|712.98|715.49|712.69|0
1648759210000|2022-03-31 20:40:10|715.68|712.88|715.87|713.07|715.87|713.07|715.68|712.88|0
1648759220000|2022-03-31 20:40:20|715.78|712.98|715.78|712.98|715.78|712.98|715.78|712.98|0
1648759230000|2022-03-31 20:40:30|715.87|713.07|715.97|713.17|715.97|713.17|715.87|713.07|0
1648759240000|2022-03-31 20:40:40|715.78|712.98|715.87|713.07|715.97|713.17|715.78|712.98|0
1648759250000|2022-03-31 20:40:50|715.97|713.17|715.97|713.17|715.97|713.17|715.97|713.17|0
1648759270000|2022-03-31 20:41:10|716.06|713.26|715.97|713.17|716.06|713.26|715.97|713.17|0
1648759290000|2022-03-31 20:41:30|715.87|713.07|715.97|713.17|715.97|713.17|715.87|713.07|0
1648759320000|2022-03-31 20:42:00|716.06|713.26|715.97|713.17|716.06|713.26|715.97|713.17|0
1648759330000|2022-03-31 20:42:10|715.87|713.07|715.87|713.07|715.87|713.07|715.78|712.98|0
1648759340000|2022-03-31 20:42:20|715.97|713.17|715.78|712.98|715.97|713.17|715.78|712.98|0
1648759350000|2022-03-31 20:42:30|715.97|713.17|715.97|713.17|715.97|713.17|715.97|713.17|0
1648759360000|2022-03-31 20:42:40|715.78|712.98|715.78|712.98|715.78|712.98|715.78|712.98|0
1648759370000|2022-03-31 20:42:50|715.87|713.07|715.97|713.17|715.97|713.17|715.78|712.98|0
1648759400000|2022-03-31 20:43:20|715.78|712.98|716.16|713.36|716.16|713.36|715.78|712.98|0
1648759410000|2022-03-31 20:43:30|716.54|713.74|716.54|713.74|716.54|713.74|716.54|713.74|0
1648759420000|2022-03-31 20:43:40|716.35|713.55|716.35|713.55|716.35|713.55|716.35|713.55|0
1648759430000|2022-03-31 20:43:50|716.44|713.64|716.35|713.55|716.44|713.64|716.35|713.55|0
1648759440000|2022-03-31 20:44:00|716.16|713.36|716.16|713.36|716.16|713.36|716.16|713.36|0
1648759450000|2022-03-31 20:44:10|716.35|713.55|716.35|713.55|716.35|713.55|716.25|713.45|0
1648759460000|2022-03-31 20:44:20|716.25|713.45|716.35|713.55|716.35|713.55|716.25|713.45|0
1648759470000|2022-03-31 20:44:30|716.16|713.36|716.16|713.36|716.16|713.36|716.16|713.36|0
1648759480000|2022-03-31 20:44:40|715.97|713.17|715.97|713.17|715.97|713.17|715.97|713.17|0
1648759500000|2022-03-31 20:45:00|716.16|713.36|716.35|713.55|716.54|713.74|716.16|713.36|0
1648759510000|2022-03-31 20:45:10|716.54|713.74|716.54|713.74|716.54|713.74|716.54|713.74|0
1648759520000|2022-03-31 20:45:20|716.92|714.12|716.92|714.12|716.92|714.12|716.92|714.12|0
1648759530000|2022-03-31 20:45:30|716.73|713.93|716.73|713.93|716.73|713.93|716.73|713.93|0
1648759550000|2022-03-31 20:45:50|716.54|713.74|716.73|713.93|716.73|713.93|716.54|713.74|0
1648759560000|2022-03-31 20:46:00|716.54|713.74|716.35|713.55|716.54|713.74|716.35|713.55|0
1648759570000|2022-03-31 20:46:10|716.25|713.45|716.16|713.36|716.25|713.45|716.16|713.36|0
1648759580000|2022-03-31 20:46:20|715.97|713.17|715.78|712.98|715.97|713.17|715.78|712.98|0
1648759590000|2022-03-31 20:46:30|715.59|712.79|715.68|712.88|715.68|712.88|715.59|712.79|0
1648759600000|2022-03-31 20:46:40|715.49|712.69|715.4|712.6|715.49|712.69|715.4|712.6|0
1648759610000|2022-03-31 20:46:50|715.21|712.41|714.73|711.93|715.21|712.41|714.73|711.93|0
1648759620000|2022-03-31 20:47:00|714.45|711.65|714.64|711.84|714.64|711.84|714.45|711.65|0
1648759630000|2022-03-31 20:47:10|714.73|711.93|714.45|711.65|714.73|711.93|714.45|711.65|0
1648759640000|2022-03-31 20:47:20|714.73|711.93|715.21|712.41|715.21|712.41|714.73|711.93|0
1648759650000|2022-03-31 20:47:30|715.02|712.22|714.83|712.03|715.02|712.22|714.83|712.03|0
1648759660000|2022-03-31 20:47:40|714.64|711.84|714.64|711.84|714.64|711.84|714.64|711.84|0
1648759690000|2022-03-31 20:48:10|715.11|712.31|715.4|712.6|715.4|712.6|715.11|712.31|0
1648759700000|2022-03-31 20:48:20|715.59|712.79|715.59|712.79|715.59|712.79|715.59|712.79|0
1648759720000|2022-03-31 20:48:40|715.4|712.6|715.78|712.98|715.78|712.98|715.4|712.6|0
1648759730000|2022-03-31 20:48:50|715.97|713.17|715.68|712.88|715.97|713.17|715.59|712.79|0
1648759740000|2022-03-31 20:49:00|715.78|712.98|715.97|713.17|716.35|713.55|715.78|712.98|0
1648759750000|2022-03-31 20:49:10|716.16|713.36|716.35|713.55|716.35|713.55|716.16|713.36|0
1648759770000|2022-03-31 20:49:30|716.16|713.36|716.16|713.36|716.16|713.36|716.16|713.36|0
1648759780000|2022-03-31 20:49:40|716.35|713.55|716.25|713.45|716.35|713.55|716.25|713.45|0
1648759790000|2022-03-31 20:49:50|716.35|713.55|716.16|713.36|716.35|713.55|716.16|713.36|0
1648759800000|2022-03-31 20:50:00|716.35|713.55|716.16|713.36|716.35|713.55|716.16|713.36|0
1648759810000|2022-03-31 20:50:10|715.97|713.17|715.59|712.79|715.97|713.17|715.59|712.79|0
1648759820000|2022-03-31 20:50:20|715.3|712.5|715.21|712.41|715.4|712.6|715.21|712.41|0
1648759830000|2022-03-31 20:50:30|715.4|712.6|715.4|712.6|715.4|712.6|715.3|712.5|0
1648759850000|2022-03-31 20:50:50|715.21|712.41|715.3|712.5|715.3|712.5|715.21|712.41|0
1648759860000|2022-03-31 20:51:00|715.4|712.6|715.59|712.79|715.59|712.79|715.4|712.6|0
1648759870000|2022-03-31 20:51:10|715.4|712.6|715.21|712.41|715.4|712.6|715.21|712.41|0
1648759880000|2022-03-31 20:51:20|715.11|712.31|715.21|712.41|715.21|712.41|715.11|712.31|0
1648759890000|2022-03-31 20:51:30|715.3|712.5|715.02|712.22|715.3|712.5|715.02|712.22|0
1648759900000|2022-03-31 20:51:40|714.83|712.03|715.02|712.22|715.02|712.22|714.83|712.03|0
1648759910000|2022-03-31 20:51:50|714.92|712.12|714.73|711.93|714.92|712.12|714.64|711.84|0
1648759920000|2022-03-31 20:52:00|714.83|712.03|714.64|711.84|714.83|712.03|714.64|711.84|0
1648759930000|2022-03-31 20:52:10|714.54|711.74|714.83|712.03|714.83|712.03|714.54|711.74|0
1648759940000|2022-03-31 20:52:20|714.92|712.12|715.21|712.41|715.21|712.41|714.92|712.12|0
1648759950000|2022-03-31 20:52:30|715.3|712.5|715.78|712.98|715.78|712.98|715.3|712.5|0
1648759960000|2022-03-31 20:52:40|715.87|713.07|716.16|713.36|716.16|713.36|715.87|713.07|0
1648759970000|2022-03-31 20:52:50|716.06|713.26|715.78|712.98|716.06|713.26|715.78|712.98|0
1648759980000|2022-03-31 20:53:00|715.87|713.07|715.59|712.79|715.97|713.17|715.59|712.79|0
1648759990000|2022-03-31 20:53:10|715.3|712.5|715.4|712.6|715.4|712.6|715.3|712.5|0
1648760000000|2022-03-31 20:53:20|715.49|712.69|715.49|712.69|715.49|712.69|715.49|712.69|0
1648760010000|2022-03-31 20:53:30|715.59|712.79|715.59|712.79|715.78|712.98|715.59|712.79|0
1648760020000|2022-03-31 20:53:40|715.4|712.6|715.49|712.69|715.49|712.69|715.4|712.6|0
1648760030000|2022-03-31 20:53:50|715.4|712.6|715.4|712.6|715.4|712.6|715.4|712.6|0
1648760050000|2022-03-31 20:54:10|715.59|712.79|715.4|712.6|715.59|712.79|715.4|712.6|0
1648760060000|2022-03-31 20:54:20|715.59|712.79|715.4|712.6|715.59|712.79|715.4|712.6|0
1648760070000|2022-03-31 20:54:30|715.49|712.69|715.97|713.17|715.97|713.17|715.49|712.69|0
1648760090000|2022-03-31 20:54:50|715.87|713.07|715.78|712.98|715.87|713.07|715.78|712.98|0
1648760100000|2022-03-31 20:55:00|715.97|713.17|715.78|712.98|715.97|713.17|715.78|712.98|0
1648760110000|2022-03-31 20:55:10|715.68|712.88|715.68|712.88|715.78|712.98|715.59|712.79|0
1648760130000|2022-03-31 20:55:30|715.97|713.17|715.78|712.98|715.97|713.17|715.78|712.98|0
1648760140000|2022-03-31 20:55:40|715.59|712.79|715.68|712.88|715.68|712.88|715.59|712.79|0
1648760150000|2022-03-31 20:55:50|715.78|712.98|715.78|712.98|715.78|712.98|715.78|712.98|0
1648760170000|2022-03-31 20:56:10|715.97|713.17|715.59|712.79|715.97|713.17|715.59|712.79|0
1648760190000|2022-03-31 20:56:30|715.4|712.6|715.4|712.6|715.4|712.6|715.4|712.6|0
1648760290000|2022-03-31 20:58:10|715.59|712.79|715.59|712.79|715.59|712.79|715.59|712.79|0
1648760300000|2022-03-31 20:58:20|715.49|712.69|715.59|712.79|715.59|712.79|715.49|712.69|0
1648760320000|2022-03-31 20:58:40|715.49|712.69|715.59|712.79|715.59|712.79|715.49|712.69|0
1648760340000|2022-03-31 20:59:00|715.68|712.88|715.97|713.17|715.97|713.17|715.68|712.88|0
1648760350000|2022-03-31 20:59:10|715.78|712.98|715.97|713.17|715.97|713.17|715.78|712.98|0
1648760360000|2022-03-31 20:59:20|716.06|713.26|715.97|713.17|716.06|713.26|715.97|713.17|0
1648760370000|2022-03-31 20:59:30|716.16|713.36|716.06|713.26|716.16|713.36|715.97|713.17|0
1648760380000|2022-03-31 20:59:40|716.16|713.36|716.34|713.54|716.34|713.54|716.15|713.35|0
1648760390000|2022-03-31 20:59:50|716.06|713.26|715.87|713.07|716.06|713.26|715.87|713.07|0
1648760400000|2022-03-31 21:00:00|715.99|713.19|715.97|713.17|715.99|713.19|715.71|712.91|0
1648760410000|2022-03-31 21:00:10|715.95|713.15|716.03|713.23|716.03|713.23|715.92|713.12|0
1648760420000|2022-03-31 21:00:20|716.06|713.26|716.06|713.26|716.06|713.26|716.06|713.26|0
1648760430000|2022-03-31 21:00:30|715.87|713.07|715.87|713.07|715.87|713.07|715.87|713.07|0
1648760450000|2022-03-31 21:00:50|715.84|713.04|715.84|713.04|715.84|713.04|715.84|713.04|0
1648760460000|2022-03-31 21:01:00|715.65|712.85|715.65|712.85|715.68|712.88|715.65|712.85|0
1648760490000|2022-03-31 21:01:30|715.62|712.82|715.59|712.79|715.62|712.82|715.59|712.79|0
1648760510000|2022-03-31 21:01:50|715.62|712.82|715.54|712.74|715.62|712.82|715.54|712.74|0
1648760520000|2022-03-31 21:02:00|715.51|712.71|715.51|712.71|715.51|712.71|715.51|712.71|0
1648760540000|2022-03-31 21:02:20|715.54|712.74|715.51|712.71|715.54|712.74|715.51|712.71|0
1648760560000|2022-03-31 21:02:40|715.48|712.68|715.48|712.68|715.48|712.68|715.48|712.68|0
1648760570000|2022-03-31 21:02:50|715.54|712.74|715.54|712.74|715.54|712.74|715.54|712.74|0
1648760580000|2022-03-31 21:03:00|715.42|712.62|715.42|712.62|715.42|712.62|715.42|712.62|0
1648760590000|2022-03-31 21:03:10|715.56|712.76|715.56|712.76|715.56|712.76|715.56|712.76|0
1648760610000|2022-03-31 21:03:30|715.54|712.74|715.54|712.74|715.54|712.74|715.54|712.74|0
1648760620000|2022-03-31 21:03:40|715.51|712.71|715.51|712.71|715.51|712.71|715.51|712.71|0
1648760630000|2022-03-31 21:03:50|715.56|712.76|715.51|712.71|715.56|712.76|715.51|712.71|0
1648760640000|2022-03-31 21:04:00|715.56|712.76|715.62|712.82|715.62|712.82|715.56|712.76|0
1648760670000|2022-03-31 21:04:30|715.56|712.76|715.56|712.76|715.56|712.76|715.56|712.76|0
1648760680000|2022-03-31 21:04:40|715.64|712.84|715.51|712.71|715.64|712.84|715.51|712.71|0
1648760690000|2022-03-31 21:04:50|715.45|712.65|715.45|712.65|715.45|712.65|715.45|712.65|0
1648760700000|2022-03-31 21:05:00|715.42|712.62|715.39|712.59|715.42|712.62|715.39|712.59|0
1648760710000|2022-03-31 21:05:10|715.31|712.51|715.31|712.51|715.31|712.51|715.31|712.51|0
1648760720000|2022-03-31 21:05:20|715.39|712.59|715.39|712.59|715.39|712.59|715.39|712.59|0
1648760740000|2022-03-31 21:05:40|715.62|712.82|715.62|712.82|715.62|712.82|715.59|712.79|0
1648760750000|2022-03-31 21:05:50|715.64|712.84|715.64|712.84|715.64|712.84|715.64|712.84|0
1648760800000|2022-03-31 21:06:40|715.62|712.82|715.62|712.82|715.62|712.82|715.62|712.82|0
1648760840000|2022-03-31 21:07:20|715.64|712.84|715.64|712.84|715.64|712.84|715.64|712.84|0
1648760850000|2022-03-31 21:07:30|715.62|712.82|715.62|712.82|715.62|712.82|715.62|712.82|0
1648760880000|2022-03-31 21:08:00|715.42|712.62|715.42|712.62|715.42|712.62|715.42|712.62|0
1648760890000|2022-03-31 21:08:10|715.62|712.82|715.62|712.82|715.62|712.82|715.62|712.82|0
1648760910000|2022-03-31 21:08:30|715.59|712.79|715.59|712.79|715.59|712.79|715.59|712.79|0
1648760920000|2022-03-31 21:08:40|715.39|712.59|715.37|712.57|715.39|712.59|715.37|712.57|0
1648760980000|2022-03-31 21:09:40|715.39|712.59|715.39|712.59|715.39|712.59|715.39|712.59|0
1648761030000|2022-03-31 21:10:30|715.37|712.57|715.37|712.57|715.37|712.57|715.37|712.57|0
1648761080000|2022-03-31 21:11:20|715.45|712.65|715.45|712.65|715.45|712.65|715.45|712.65|0
1648761100000|2022-03-31 21:11:40|715.39|712.59|715.39|712.59|715.39|712.59|715.39|712.59|0
1648761120000|2022-03-31 21:12:00|715.53|712.73|715.39|712.59|715.53|712.73|715.39|712.59|0
1648761130000|2022-03-31 21:12:10|715.37|712.57|715.37|712.57|715.37|712.57|715.37|712.57|0
1648761140000|2022-03-31 21:12:20|715.34|712.54|715.34|712.54|715.34|712.54|715.34|712.54|0
1648761180000|2022-03-31 21:13:00|715.45|712.65|715.45|712.65|715.45|712.65|715.45|712.65|0
1648761200000|2022-03-31 21:13:20|715.56|712.76|715.56|712.76|715.56|712.76|715.56|712.76|0
1648761220000|2022-03-31 21:13:40|715.45|712.65|715.45|712.65|715.45|712.65|715.45|712.65|0
1648761230000|2022-03-31 21:13:50|715.53|712.73|715.53|712.73|715.53|712.73|715.53|712.73|0
1648761240000|2022-03-31 21:14:00|715.47|712.67|715.47|712.67|715.47|712.67|715.47|712.67|0
1648761260000|2022-03-31 21:14:20|715.5|712.7|715.5|712.7|715.5|712.7|715.5|712.7|0
1648761310000|2022-03-31 21:15:10|715.47|712.67|715.47|712.67|715.47|712.67|715.47|712.67|0
1648761330000|2022-03-31 21:15:30|715.5|712.7|715.53|712.73|715.53|712.73|715.47|712.67|0
1648761380000|2022-03-31 21:16:20|715.47|712.67|715.47|712.67|715.47|712.67|715.47|712.67|0
1648761400000|2022-03-31 21:16:40|715.45|712.65|715.45|712.65|715.45|712.65|715.45|712.65|0
1648761520000|2022-03-31 21:18:40|715.59|712.79|715.53|712.73|715.59|712.79|715.53|712.73|0
1648761530000|2022-03-31 21:18:50|715.47|712.67|715.47|712.67|715.47|712.67|715.47|712.67|0
1648761550000|2022-03-31 21:19:10|715.45|712.65|715.45|712.65|715.45|712.65|715.45|712.65|0
1648761570000|2022-03-31 21:19:30|715.53|712.73|715.53|712.73|715.53|712.73|715.53|712.73|0
1648761580000|2022-03-31 21:19:40|715.5|712.7|715.5|712.7|715.5|712.7|715.5|712.7|0
1648761590000|2022-03-31 21:19:50|715.53|712.73|715.55|712.75|715.55|712.75|715.53|712.73|0
1648761670000|2022-03-31 21:21:10|715.53|712.73|715.53|712.73|715.53|712.73|715.53|712.73|0
1648761690000|2022-03-31 21:21:30|715.47|712.67|715.3|712.5|715.47|712.67|715.3|712.5|0
1648761720000|2022-03-31 21:22:00|715.28|712.48|715.3|712.5|715.3|712.5|715.28|712.48|0
1648761730000|2022-03-31 21:22:10|715.25|712.45|715.25|712.45|715.25|712.45|715.25|712.45|0
1648761740000|2022-03-31 21:22:20|715.33|712.53|715.3|712.5|715.33|712.53|715.3|712.5|0
1648761760000|2022-03-31 21:22:40|715.33|712.53|715.33|712.53|715.33|712.53|715.33|712.53|0
1648761790000|2022-03-31 21:23:10|715.3|712.5|714.95|712.15|715.3|712.5|714.95|712.15|0
1648761800000|2022-03-31 21:23:20|715|712.2|715|712.2|715|712.2|715|712.2|0
1648761810000|2022-03-31 21:23:30|715.28|712.48|715.2|712.4|715.28|712.48|715.17|712.37|0
1648761820000|2022-03-31 21:23:40|715.03|712.23|715.03|712.23|715.03|712.23|715.03|712.23|0
1648761830000|2022-03-31 21:23:50|715|712.2|715|712.2|715|712.2|715|712.2|0
1648761860000|2022-03-31 21:24:20|714.98|712.18|714.98|712.18|714.98|712.18|714.98|712.18|0
1648761870000|2022-03-31 21:24:30|715|712.2|715|712.2|715|712.2|715|712.2|0
1648761880000|2022-03-31 21:24:40|714.98|712.18|714.98|712.18|715|712.2|714.98|712.18|0
1648761890000|2022-03-31 21:24:50|715|712.2|714.89|712.09|715|712.2|714.89|712.09|0
1648761910000|2022-03-31 21:25:10|715.06|712.26|715.08|712.28|715.08|712.28|715.06|712.26|0
1648761930000|2022-03-31 21:25:30|715.2|712.4|715.11|712.31|715.2|712.4|715.11|712.31|0
1648761940000|2022-03-31 21:25:40|715.25|712.45|715.25|712.45|715.25|712.45|715.25|712.45|0
1648761950000|2022-03-31 21:25:50|715.11|712.31|715.06|712.26|715.11|712.31|715.06|712.26|0
1648761970000|2022-03-31 21:26:10|714.94|712.14|714.91|712.11|714.94|712.14|714.91|712.11|0
1648761980000|2022-03-31 21:26:20|714.83|712.03|714.89|712.09|714.91|712.11|714.83|712.03|0
1648761990000|2022-03-31 21:26:30|714.86|712.06|714.78|711.98|714.86|712.06|714.58|711.78|0
1648762000000|2022-03-31 21:26:40|714.66|711.86|714.64|711.84|714.66|711.86|714.64|711.84|0
1648762010000|2022-03-31 21:26:50|714.66|711.86|714.64|711.84|714.66|711.86|714.64|711.84|0
1648762020000|2022-03-31 21:27:00|714.53|711.73|714.64|711.84|714.64|711.84|714.53|711.73|0
1648762030000|2022-03-31 21:27:10|714.53|711.73|714.53|711.73|714.53|711.73|714.53|711.73|0
1648762060000|2022-03-31 21:27:40|714.58|711.78|714.14|711.34|714.58|711.78|714.14|711.34|0
1648762070000|2022-03-31 21:27:50|714.47|711.67|714.5|711.7|714.5|711.7|714.47|711.67|0
1648762110000|2022-03-31 21:28:30|714.53|711.73|714.5|711.7|714.58|711.78|714.5|711.7|0
1648762120000|2022-03-31 21:28:40|714.61|711.81|714.61|711.81|714.61|711.81|714.61|711.81|0
1648762130000|2022-03-31 21:28:50|714.47|711.67|714.47|711.67|714.47|711.67|714.47|711.67|0
1648762140000|2022-03-31 21:29:00|714.41|711.61|714.47|711.67|714.47|711.67|714.41|711.61|0
1648762150000|2022-03-31 21:29:10|714.11|711.31|714.36|711.56|714.36|711.56|714.11|711.31|0
1648762160000|2022-03-31 21:29:20|714.11|711.31|714.31|711.51|714.41|711.61|714.11|711.31|0
1648762170000|2022-03-31 21:29:30|714.36|711.56|714.11|711.31|714.36|711.56|714.11|711.31|0
1648762220000|2022-03-31 21:30:20|714.41|711.61|714.39|711.59|714.47|711.67|714.39|711.59|0
1648762230000|2022-03-31 21:30:30|714.34|711.54|714.39|711.59|714.39|711.59|714.34|711.54|0
1648762240000|2022-03-31 21:30:40|713.94|711.14|713.94|711.14|713.94|711.14|713.94|711.14|0
1648762250000|2022-03-31 21:30:50|714.34|711.54|714.34|711.54|714.34|711.54|714.34|711.54|0
1648762270000|2022-03-31 21:31:10|714.33|711.53|714.47|711.67|714.47|711.67|714.33|711.53|0
1648762280000|2022-03-31 21:31:20|714.41|711.61|714.47|711.67|714.47|711.67|714.41|711.61|0
1648762290000|2022-03-31 21:31:30|714.55|711.75|714.58|711.78|714.58|711.78|714.55|711.75|0
1648762300000|2022-03-31 21:31:40|714.52|711.72|714.39|711.59|714.52|711.72|713.94|711.14|0
1648762310000|2022-03-31 21:31:50|713.94|711.14|714.33|711.53|714.33|711.53|713.94|711.14|0
1648762320000|2022-03-31 21:32:00|714.05|711.25|714.05|711.25|714.05|711.25|714.05|711.25|0
1648762350000|2022-03-31 21:32:30|714.08|711.28|714|711.2|714.08|711.28|713.97|711.17|0
1648762360000|2022-03-31 21:32:40|714.08|711.28|713.83|711.03|714.08|711.28|713.83|711.03|0
1648762370000|2022-03-31 21:32:50|713.92|711.12|713.94|711.14|713.94|711.14|713.92|711.12|0
1648762380000|2022-03-31 21:33:00|714|711.2|714|711.2|714|711.2|714|711.2|0
1648762420000|2022-03-31 21:33:40|713.92|711.12|714.05|711.25|714.05|711.25|713.92|711.12|0
1648762440000|2022-03-31 21:34:00|713.83|711.03|713.81|711.01|713.83|711.03|713.81|711.01|0
1648762450000|2022-03-31 21:34:10|713.94|711.14|713.81|711.01|713.94|711.14|713.81|711.01|0
1648762460000|2022-03-31 21:34:20|713.64|710.84|713.81|711.01|713.81|711.01|713.64|710.84|0
1648762470000|2022-03-31 21:34:30|714.02|711.22|714|711.2|714.02|711.22|713.64|710.84|0
1648762480000|2022-03-31 21:34:40|713.94|711.14|713.94|711.14|713.94|711.14|713.94|711.14|0
1648762490000|2022-03-31 21:34:50|713.97|711.17|713.97|711.17|713.97|711.17|713.97|711.17|0
1648762500000|2022-03-31 21:35:00|713.94|711.14|713.97|711.17|713.97|711.17|713.94|711.14|0
1648762510000|2022-03-31 21:35:10|713.94|711.14|713.94|711.14|713.94|711.14|713.94|711.14|0
1648762520000|2022-03-31 21:35:20|713.64|710.84|713.64|710.84|713.64|710.84|713.64|710.84|0
1648762540000|2022-03-31 21:35:40|713.89|711.09|713.89|711.09|713.89|711.09|713.89|711.09|0
1648762570000|2022-03-31 21:36:10|713.76|710.96|713.76|710.96|713.76|710.96|713.76|710.96|0
1648762580000|2022-03-31 21:36:20|713.81|711.01|713.81|711.01|713.81|711.01|713.81|711.01|0
1648762610000|2022-03-31 21:36:50|713.78|710.98|713.78|710.98|713.78|710.98|713.78|710.98|0
1648762620000|2022-03-31 21:37:00|713.73|710.93|713.7|710.9|713.73|710.93|713.7|710.9|0
1648762630000|2022-03-31 21:37:10|713.73|710.93|713.7|710.9|713.73|710.93|713.7|710.9|0
1648762650000|2022-03-31 21:37:30|713.69|710.89|713.64|710.84|713.69|710.89|713.64|710.84|0
1648762670000|2022-03-31 21:37:50|713.31|710.51|713.31|710.51|713.31|710.51|713.31|710.51|0
1648762680000|2022-03-31 21:38:00|713.53|710.73|713.53|710.73|713.53|710.73|713.53|710.73|0
1648762720000|2022-03-31 21:38:40|713.56|710.76|713.5|710.7|713.56|710.76|713.5|710.7|0
1648762730000|2022-03-31 21:38:50|713.53|710.73|713.59|710.79|713.59|710.79|713.5|710.7|0
1648762740000|2022-03-31 21:39:00|713.5|710.7|713.36|710.56|713.53|710.73|713.36|710.56|0
1648762750000|2022-03-31 21:39:10|713.5|710.7|713.25|710.45|713.5|710.7|713.25|710.45|0
1648762760000|2022-03-31 21:39:20|713.47|710.67|713.47|710.67|713.47|710.67|713.47|710.67|0
1648762770000|2022-03-31 21:39:30|713.42|710.62|713.42|710.62|713.42|710.62|713.42|710.62|0
1648762780000|2022-03-31 21:39:40|713.39|710.59|713.42|710.62|713.42|710.62|713.39|710.59|0
1648762790000|2022-03-31 21:39:50|713.47|710.67|713.42|710.62|713.47|710.67|713.42|710.62|0
1648762800000|2022-03-31 21:40:00|713.47|710.67|713.47|710.67|713.47|710.67|713.47|710.67|0
1648762820000|2022-03-31 21:40:20|713.5|710.7|713.5|710.7|713.5|710.7|713.5|710.7|0
1648762830000|2022-03-31 21:40:30|713.36|710.56|713.36|710.56|713.36|710.56|713.36|710.56|0
1648762840000|2022-03-31 21:40:40|713.34|710.54|713.28|710.48|713.34|710.54|713.28|710.48|0
1648762860000|2022-03-31 21:41:00|713.42|710.62|713.42|710.62|713.42|710.62|713.42|710.62|0
1648762900000|2022-03-31 21:41:40|713.44|710.64|713.44|710.64|713.44|710.64|713.44|710.64|0
1648762910000|2022-03-31 21:41:50|713.42|710.62|713.42|710.62|713.42|710.62|713.42|710.62|0
1648762920000|2022-03-31 21:42:00|713.47|710.67|713.56|710.76|713.56|710.76|713.47|710.67|0
1648762930000|2022-03-31 21:42:10|713.5|710.7|713.67|710.87|713.67|710.87|713.5|710.7|0
1648763070000|2022-03-31 21:44:30|714|711.2|714|711.2|714|711.2|714|711.2|0
1648763090000|2022-03-31 21:44:50|714.02|711.22|714.02|711.22|714.05|711.25|714.02|711.22|0
1648763110000|2022-03-31 21:45:10|713.83|711.03|713.83|711.03|713.83|711.03|713.83|711.03|0
1648763120000|2022-03-31 21:45:20|714.18|711.38|714.18|711.38|714.18|711.38|714.18|711.38|0
1648763130000|2022-03-31 21:45:30|714.13|711.33|714.13|711.33|714.13|711.33|714.13|711.33|0
1648763150000|2022-03-31 21:45:50|714.18|711.38|714.33|711.53|714.33|711.53|714.18|711.38|0
1648763160000|2022-03-31 21:46:00|714.4|711.6|714.35|711.55|714.4|711.6|714.35|711.55|0
1648763180000|2022-03-31 21:46:20|714.52|711.72|714.6|711.8|714.6|711.8|714.52|711.72|0
1648763190000|2022-03-31 21:46:30|714.55|711.75|714.55|711.75|714.55|711.75|714.55|711.75|0
1648763200000|2022-03-31 21:46:40|714.49|711.69|714.3|711.5|714.49|711.69|714.3|711.5|0
1648763230000|2022-03-31 21:47:10|714.33|711.53|714.33|711.53|714.33|711.53|714.33|711.53|0
1648763240000|2022-03-31 21:47:20|714.38|711.58|714.3|711.5|714.38|711.58|714.3|711.5|0
1648763250000|2022-03-31 21:47:30|714.27|711.47|714.24|711.44|714.27|711.47|714.24|711.44|0
1648763260000|2022-03-31 21:47:40|714.21|711.41|714.08|711.28|714.21|711.41|714.08|711.28|0
1648763270000|2022-03-31 21:47:50|714.13|711.33|714.13|711.33|714.13|711.33|714.13|711.33|0
1648763290000|2022-03-31 21:48:10|714.27|711.47|714.27|711.47|714.27|711.47|714.27|711.47|0
1648763300000|2022-03-31 21:48:20|714.24|711.44|714.24|711.44|714.24|711.44|714.24|711.44|0
1648763310000|2022-03-31 21:48:30|714.27|711.47|714.27|711.47|714.27|711.47|714.27|711.47|0
1648763330000|2022-03-31 21:48:50|714.38|711.58|714.38|711.58|714.38|711.58|714.38|711.58|0
1648763370000|2022-03-31 21:49:30|714.13|711.33|714.13|711.33|714.13|711.33|714.13|711.33|0
1648763380000|2022-03-31 21:49:40|714.08|711.28|714.08|711.28|714.08|711.28|714.08|711.28|0
1648763410000|2022-03-31 21:50:10|714.21|711.41|714.21|711.41|714.21|711.41|714.21|711.41|0
1648763420000|2022-03-31 21:50:20|714.38|711.58|714.38|711.58|714.38|711.58|714.38|711.58|0
1648763430000|2022-03-31 21:50:30|714.65|711.85|715.02|712.22|715.02|712.22|714.65|711.85|0
1648763480000|2022-03-31 21:51:20|715.15|712.35|714.77|711.97|715.15|712.35|714.77|711.97|0
1648763490000|2022-03-31 21:51:30|714.74|711.94|714.74|711.94|714.74|711.94|714.74|711.94|0
1648763500000|2022-03-31 21:51:40|714.77|711.97|714.77|711.97|714.77|711.97|714.77|711.97|0
1648763510000|2022-03-31 21:51:50|714.8|712|714.8|712|714.8|712|714.8|712|0
1648763530000|2022-03-31 21:52:10|714.35|711.55|714.35|711.55|714.35|711.55|714.35|711.55|0
1648763540000|2022-03-31 21:52:20|714.38|711.58|714.6|711.8|714.6|711.8|714.35|711.55|0
1648763550000|2022-03-31 21:52:30|714.63|711.83|714.63|711.83|714.63|711.83|714.63|711.83|0
1648763570000|2022-03-31 21:52:50|714.6|711.8|714.57|711.77|714.6|711.8|714.57|711.77|0
1648763580000|2022-03-31 21:53:00|714.55|711.75|714.46|711.66|714.55|711.75|714.46|711.66|0
1648763590000|2022-03-31 21:53:10|714.49|711.69|714.49|711.69|714.49|711.69|714.49|711.69|0
1648763600000|2022-03-31 21:53:20|714.52|711.72|714.52|711.72|714.52|711.72|714.49|711.69|0
1648763610000|2022-03-31 21:53:30|714.55|711.75|714.6|711.8|714.6|711.8|714.52|711.72|0
1648763620000|2022-03-31 21:53:40|714.52|711.72|714.52|711.72|714.52|711.72|714.52|711.72|0
1648763630000|2022-03-31 21:53:50|714.48|711.68|714.48|711.68|714.48|711.68|714.48|711.68|0
1648763640000|2022-03-31 21:54:00|714.35|711.55|714.35|711.55|714.35|711.55|714.35|711.55|0
1648763650000|2022-03-31 21:54:10|714.38|711.58|714.38|711.58|714.38|711.58|714.38|711.58|0
1648763730000|2022-03-31 21:55:30|714.51|711.71|714.65|711.85|714.65|711.85|714.51|711.71|0
1648763740000|2022-03-31 21:55:40|714.76|711.96|714.8|712|714.8|712|714.76|711.96|0
1648763750000|2022-03-31 21:55:50|714.76|711.96|714.76|711.96|714.76|711.96|714.76|711.96|0
1648763780000|2022-03-31 21:56:20|714.8|712|714.93|712.13|714.93|712.13|714.8|712|0
1648763830000|2022-03-31 21:57:10|714.88|712.08|714.9|712.1|714.9|712.1|714.88|712.08|0
1648763840000|2022-03-31 21:57:20|714.76|711.96|714.76|711.96|714.76|711.96|714.76|711.96|0
1648763850000|2022-03-31 21:57:30|714.79|711.99|714.76|711.96|714.79|711.99|714.76|711.96|0
1648763880000|2022-03-31 21:58:00|714.9|712.1|715.01|712.21|715.01|712.21|714.9|712.1|0
1648763890000|2022-03-31 21:58:10|714.93|712.13|714.93|712.13|714.93|712.13|714.93|712.13|0
1648763900000|2022-03-31 21:58:20|715.04|712.24|715.04|712.24|715.04|712.24|715.04|712.24|0
1648763910000|2022-03-31 21:58:30|715.1|712.3|715.1|712.3|715.1|712.3|715.1|712.3|0
1648763920000|2022-03-31 21:58:40|715.18|712.38|715.29|712.49|715.29|712.49|715.18|712.38|0
1648763930000|2022-03-31 21:58:50|715.4|712.6|714.65|711.85|715.48|712.68|714.65|711.85|0
1648763940000|2022-03-31 21:59:00|714.73|711.93|715.2|712.4|715.2|712.4|714.73|711.93|0
1648763950000|2022-03-31 21:59:10|715.07|712.27|715.15|712.35|715.15|712.35|715.07|712.27|0
1648763960000|2022-03-31 21:59:20|715.18|712.38|715.18|712.38|715.18|712.38|715.18|712.38|0
1648763970000|2022-03-31 21:59:30|715.23|712.43|715.48|712.68|715.48|712.68|715.23|712.43|0
1648763980000|2022-03-31 21:59:40|715.35|712.55|715.13|712.33|715.35|712.55|715.13|712.33|0
1648763990000|2022-03-31 21:59:50|715.51|712.71|715.18|712.38|715.51|712.71|715.18|712.38|0
1648764000000|2022-03-31 22:00:00|715.46|712.66|715.65|712.85|715.65|712.85|715.27|712.47|0
1648764010000|2022-03-31 22:00:10|715.37|712.57|715.75|712.95|715.75|712.95|715.37|712.57|0
1648764020000|2022-03-31 22:00:20|716.41|713.61|716.32|713.52|716.51|713.71|716.32|713.52|0
1648764030000|2022-03-31 22:00:30|716.13|713.33|716.03|713.23|716.13|713.33|716.03|713.23|0
1648764040000|2022-03-31 22:00:40|715.94|713.14|715.94|713.14|715.94|713.14|715.94|713.14|0
1648764050000|2022-03-31 22:00:50|716.03|713.23|715.75|712.95|716.03|713.23|715.75|712.95|0
1648764060000|2022-03-31 22:01:00|715.94|713.14|716.22|713.42|716.22|713.42|715.84|713.04|0
1648764070000|2022-03-31 22:01:10|716.51|713.71|716.7|713.9|716.7|713.9|716.51|713.71|0
1648764080000|2022-03-31 22:01:20|716.89|714.09|715.94|713.14|716.89|714.09|715.94|713.14|0
1648764090000|2022-03-31 22:01:30|716.03|713.23|716.13|713.33|716.32|713.52|716.03|713.23|0
1648764100000|2022-03-31 22:01:40|716.22|713.42|715.84|713.04|716.22|713.42|715.84|713.04|0
1648764110000|2022-03-31 22:01:50|715.94|713.14|715.56|712.76|715.94|713.14|715.56|712.76|0
1648764120000|2022-03-31 22:02:00|715.65|712.85|717.27|714.47|717.27|714.47|715.65|712.85|0
1648764130000|2022-03-31 22:02:10|717.46|714.66|717.17|714.37|717.46|714.66|717.17|714.37|0
1648764140000|2022-03-31 22:02:20|717.08|714.28|717.08|714.28|717.17|714.37|717.08|714.28|0
1648764150000|2022-03-31 22:02:30|716.98|714.18|717.17|714.37|717.17|714.37|716.98|714.18|0
1648764160000|2022-03-31 22:02:40|717.08|714.28|717.17|714.37|717.17|714.37|717.08|714.28|0
1648764170000|2022-03-31 22:02:50|717.46|714.66|717.84|715.04|717.84|715.04|717.46|714.66|0
1648764180000|2022-03-31 22:03:00|717.65|714.85|717.74|714.94|717.74|714.94|717.65|714.85|0
1648764190000|2022-03-31 22:03:10|717.65|714.85|717.84|715.04|717.84|715.04|717.65|714.85|0
1648764200000|2022-03-31 22:03:20|717.65|714.85|718.03|715.23|718.03|715.23|717.65|714.85|0
1648764210000|2022-03-31 22:03:30|717.84|715.04|717.93|715.13|717.93|715.13|717.84|715.04|0
1648764220000|2022-03-31 22:03:40|717.84|715.04|717.93|715.13|717.93|715.13|717.84|715.04|0
1648764230000|2022-03-31 22:03:50|718.03|715.23|718.12|715.32|718.12|715.32|718.03|715.23|0
1648764240000|2022-03-31 22:04:00|718.22|715.42|718.22|715.42|718.41|715.61|718.22|715.42|0
1648764250000|2022-03-31 22:04:10|718.12|715.32|718.03|715.23|718.12|715.32|717.84|715.04|0
1648764260000|2022-03-31 22:04:20|717.84|715.04|717.84|715.04|717.84|715.04|717.84|715.04|0
1648764290000|2022-03-31 22:04:50|717.65|714.85|717.65|714.85|717.65|714.85|717.65|714.85|0
1648764310000|2022-03-31 22:05:10|717.46|714.66|717.55|714.75|717.55|714.75|717.46|714.66|0
1648764320000|2022-03-31 22:05:20|717.46|714.66|717.46|714.66|717.46|714.66|717.46|714.66|0
1648764330000|2022-03-31 22:05:30|717.65|714.85|717.65|714.85|717.65|714.85|717.65|714.85|0
1648764360000|2022-03-31 22:06:00|717.27|714.47|717.27|714.47|717.27|714.47|717.27|714.47|0
1648764380000|2022-03-31 22:06:20|717.08|714.28|716.89|714.09|717.08|714.28|716.89|714.09|0
1648764390000|2022-03-31 22:06:30|716.7|713.9|716.7|713.9|716.89|714.09|716.7|713.9|0
1648764420000|2022-03-31 22:07:00|717.17|714.37|717.17|714.37|717.17|714.37|717.17|714.37|0
1648764430000|2022-03-31 22:07:10|717.08|714.28|717.08|714.28|717.08|714.28|717.08|714.28|0
1648764440000|2022-03-31 22:07:20|717.17|714.37|717.17|714.37|717.17|714.37|717.17|714.37|0
1648764450000|2022-03-31 22:07:30|717.27|714.47|717.84|715.04|717.84|715.04|717.27|714.47|0
1648764460000|2022-03-31 22:07:40|717.74|714.94|717.74|714.94|717.84|715.04|717.46|714.66|0
1648764470000|2022-03-31 22:07:50|717.65|714.85|717.65|714.85|717.65|714.85|717.65|714.85|0
1648764480000|2022-03-31 22:08:00|717.55|714.75|717.65|714.85|717.65|714.85|717.55|714.75|0
1648764490000|2022-03-31 22:08:10|717.84|715.04|717.84|715.04|717.84|715.04|717.84|715.04|0
1648764500000|2022-03-31 22:08:20|717.93|715.13|718.03|715.23|718.03|715.23|717.93|715.13|0
1648764510000|2022-03-31 22:08:30|717.93|715.13|717.84|715.04|717.93|715.13|717.84|715.04|0
1648764520000|2022-03-31 22:08:40|717.93|715.13|717.93|715.13|717.93|715.13|717.93|715.13|0
1648764530000|2022-03-31 22:08:50|717.84|715.04|717.84|715.04|717.84|715.04|717.84|715.04|0
1648764550000|2022-03-31 22:09:10|717.65|714.85|717.46|714.66|717.65|714.85|717.46|714.66|0
1648764560000|2022-03-31 22:09:20|717.36|714.56|717.36|714.56|717.46|714.66|717.36|714.56|0
1648764570000|2022-03-31 22:09:30|716.89|714.09|716.89|714.09|716.89|714.09|716.89|714.09|0
1648764600000|2022-03-31 22:10:00|717.08|714.28|716.89|714.09|717.08|714.28|716.89|714.09|0
1648764620000|2022-03-31 22:10:20|716.7|713.9|716.32|713.52|716.7|713.9|716.32|713.52|0
1648764630000|2022-03-31 22:10:30|716.13|713.33|716.51|713.71|716.7|713.9|716.13|713.33|0
1648764640000|2022-03-31 22:10:40|716.41|713.61|716.7|713.9|716.7|713.9|716.41|713.61|0
1648764650000|2022-03-31 22:10:50|716.6|713.8|716.51|713.71|716.6|713.8|716.51|713.71|0
1648764660000|2022-03-31 22:11:00|716.32|713.52|716.32|713.52|716.32|713.52|716.32|713.52|0
1648764670000|2022-03-31 22:11:10|716.51|713.71|716.51|713.71|716.6|713.8|716.51|713.71|0
1648764690000|2022-03-31 22:11:30|716.89|714.09|716.88|714.08|716.89|714.09|716.88|714.08|0
1648764700000|2022-03-31 22:11:40|716.79|713.99|716.88|714.08|716.88|714.08|716.79|713.99|0
1648764720000|2022-03-31 22:12:00|717.07|714.27|717.07|714.27|717.07|714.27|717.07|714.27|0
1648764730000|2022-03-31 22:12:10|716.88|714.08|716.88|714.08|716.88|714.08|716.88|714.08|0
1648764740000|2022-03-31 22:12:20|716.6|713.8|716.6|713.8|716.69|713.89|716.6|713.8|0
1648764750000|2022-03-31 22:12:30|716.69|713.89|716.31|713.51|716.69|713.89|716.31|713.51|0
1648764760000|2022-03-31 22:12:40|716.5|713.7|716.6|713.8|716.6|713.8|716.5|713.7|0
1648764770000|2022-03-31 22:12:50|716.5|713.7|716.31|713.51|716.5|713.7|716.31|713.51|0
1648764780000|2022-03-31 22:13:00|716.5|713.7|716.88|714.08|716.88|714.08|716.5|713.7|0
1648764790000|2022-03-31 22:13:10|716.6|713.8|716.31|713.51|716.79|713.99|716.31|713.51|0
1648764810000|2022-03-31 22:13:30|715.93|713.13|715.74|712.94|715.93|713.13|715.74|712.94|0
1648764820000|2022-03-31 22:13:40|715.55|712.75|715.55|712.75|715.55|712.75|715.55|712.75|0
1648764830000|2022-03-31 22:13:50|715.36|712.56|715.55|712.75|715.55|712.75|715.36|712.56|0
1648764840000|2022-03-31 22:14:00|715.36|712.56|715.46|712.66|715.46|712.66|715.36|712.56|0
1648764850000|2022-03-31 22:14:10|715.55|712.75|715.36|712.56|715.55|712.75|715.36|712.56|0
1648764890000|2022-03-31 22:14:50|715.65|712.85|715.65|712.85|715.74|712.94|715.65|712.85|0
1648764900000|2022-03-31 22:15:00|715.74|712.94|715.74|712.94|715.93|713.13|715.74|712.94|0
1648764910000|2022-03-31 22:15:10|716.02|713.22|715.93|713.13|716.02|713.22|715.93|713.13|0
1648764920000|2022-03-31 22:15:20|715.46|712.66|715.55|712.75|715.65|712.85|715.46|712.66|0
1648764930000|2022-03-31 22:15:30|715.93|713.13|715.93|713.13|715.93|713.13|715.93|713.13|0
1648764940000|2022-03-31 22:15:40|715.74|712.94|715.55|712.75|715.74|712.94|715.55|712.75|0
1648764960000|2022-03-31 22:16:00|714.98|712.18|714.98|712.18|715.08|712.28|714.98|712.18|0
1648764980000|2022-03-31 22:16:20|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1648764990000|2022-03-31 22:16:30|715.36|712.56|715.36|712.56|715.36|712.56|715.36|712.56|0
1648765000000|2022-03-31 22:16:40|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1648765010000|2022-03-31 22:16:50|714.98|712.18|714.98|712.18|714.98|712.18|714.98|712.18|0
1648765020000|2022-03-31 22:17:00|714.79|711.99|714.79|711.99|714.79|711.99|714.79|711.99|0
1648765030000|2022-03-31 22:17:10|714.6|711.8|714.04|711.24|714.6|711.8|714.04|711.24|0
1648765040000|2022-03-31 22:17:20|713.85|711.05|714.04|711.24|714.04|711.24|713.85|711.05|0
1648765050000|2022-03-31 22:17:30|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1648765060000|2022-03-31 22:17:40|714.03|711.23|714.03|711.23|714.03|711.23|714.03|711.23|0
1648765080000|2022-03-31 22:18:00|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1648765090000|2022-03-31 22:18:10|714.51|711.71|714.6|711.8|714.6|711.8|714.51|711.71|0
1648765120000|2022-03-31 22:18:40|714.51|711.71|714.6|711.8|714.6|711.8|714.51|711.71|0
1648765130000|2022-03-31 22:18:50|714.79|711.99|714.6|711.8|714.79|711.99|714.6|711.8|0
1648765140000|2022-03-31 22:19:00|714.79|711.99|714.6|711.8|714.79|711.99|714.6|711.8|0
1648765150000|2022-03-31 22:19:10|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1648765160000|2022-03-31 22:19:20|714.41|711.61|714.41|711.61|714.41|711.61|714.41|711.61|0
1648765170000|2022-03-31 22:19:30|714.5|711.7|714.41|711.61|714.6|711.8|714.41|711.61|0
1648765200000|2022-03-31 22:20:00|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1648765210000|2022-03-31 22:20:10|714.41|711.61|714.41|711.61|714.41|711.61|714.41|711.61|0
1648765220000|2022-03-31 22:20:20|714.6|711.8|714.41|711.61|714.6|711.8|714.41|711.61|0
1648765230000|2022-03-31 22:20:30|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1648765240000|2022-03-31 22:20:40|714.41|711.61|714.31|711.51|714.41|711.61|714.31|711.51|0
1648765250000|2022-03-31 22:20:50|714.41|711.61|714.41|711.61|714.41|711.61|714.41|711.61|0
1648765290000|2022-03-31 22:21:30|714.6|711.8|714.31|711.51|714.6|711.8|714.31|711.51|0
1648765300000|2022-03-31 22:21:40|714.22|711.42|714.31|711.51|714.31|711.51|714.22|711.42|0
1648765310000|2022-03-31 22:21:50|714.41|711.61|714.41|711.61|714.41|711.61|714.41|711.61|0
1648765320000|2022-03-31 22:22:00|713.84|711.04|713.65|710.85|713.84|711.04|713.65|710.85|0
1648765330000|2022-03-31 22:22:10|713.27|710.47|713.46|710.66|713.46|710.66|713.27|710.47|0
1648765360000|2022-03-31 22:22:40|713.65|710.85|713.65|710.85|713.65|710.85|713.65|710.85|0
1648765380000|2022-03-31 22:23:00|713.27|710.47|713.08|710.28|713.27|710.47|713.08|710.28|0
1648765390000|2022-03-31 22:23:10|713.27|710.47|713.27|710.47|713.27|710.47|713.27|710.47|0
1648765410000|2022-03-31 22:23:30|713.46|710.66|713.46|710.66|713.46|710.66|713.46|710.66|0
1648765420000|2022-03-31 22:23:40|713.65|710.85|713.65|710.85|713.65|710.85|713.65|710.85|0
1648765430000|2022-03-31 22:23:50|713.84|711.04|713.84|711.04|713.84|711.04|713.84|711.04|0
1648765440000|2022-03-31 22:24:00|714.03|711.23|714.22|711.42|714.22|711.42|714.03|711.23|0
1648765450000|2022-03-31 22:24:10|714.03|711.23|714.03|711.23|714.03|711.23|714.03|711.23|0
1648765490000|2022-03-31 22:24:50|713.84|711.04|713.84|711.04|713.84|711.04|713.84|711.04|0
1648765500000|2022-03-31 22:25:00|714.03|711.23|714.22|711.42|714.22|711.42|714.03|711.23|0
1648765520000|2022-03-31 22:25:20|714.03|711.23|714.03|711.23|714.03|711.23|714.03|711.23|0
1648765530000|2022-03-31 22:25:30|714.12|711.32|714.03|711.23|714.12|711.32|714.03|711.23|0
1648765570000|2022-03-31 22:26:10|714.12|711.32|714.22|711.42|714.22|711.42|714.12|711.32|0
1648765600000|2022-03-31 22:26:40|714.03|711.23|713.84|711.04|714.03|711.23|713.84|711.04|0
1648765620000|2022-03-31 22:27:00|714.03|711.23|713.84|711.04|714.03|711.23|713.84|711.04|0
1648765670000|2022-03-31 22:27:50|713.65|710.85|713.65|710.85|713.65|710.85|713.65|710.85|0
1648765680000|2022-03-31 22:28:00|713.84|711.04|713.84|711.04|713.84|711.04|713.84|711.04|0
1648765690000|2022-03-31 22:28:10|713.65|710.85|713.65|710.85|713.65|710.85|713.65|710.85|0
1648765720000|2022-03-31 22:28:40|713.46|710.66|713.46|710.66|713.46|710.66|713.46|710.66|0
1648765780000|2022-03-31 22:29:40|713.65|710.85|713.55|710.75|713.65|710.85|713.55|710.75|0
1648765790000|2022-03-31 22:29:50|713.46|710.66|713.27|710.47|713.46|710.66|713.27|710.47|0
1648765800000|2022-03-31 22:30:00|713.84|711.04|714.22|711.42|714.22|711.42|713.84|711.04|0
1648765820000|2022-03-31 22:30:20|714.12|711.32|714.12|711.32|714.12|711.32|714.12|711.32|0
1648765830000|2022-03-31 22:30:30|714.03|711.23|714.03|711.23|714.03|711.23|713.84|711.04|0
1648765840000|2022-03-31 22:30:40|714.22|711.42|714.03|711.23|714.22|711.42|714.03|711.23|0
1648765860000|2022-03-31 22:31:00|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1648765880000|2022-03-31 22:31:20|714.03|711.23|714.03|711.23|714.03|711.23|714.03|711.23|0
1648765890000|2022-03-31 22:31:30|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1648765900000|2022-03-31 22:31:40|714.03|711.23|714.03|711.23|714.03|711.23|714.03|711.23|0
1648765920000|2022-03-31 22:32:00|714.12|711.32|714.03|711.23|714.12|711.32|714.03|711.23|0
1648765930000|2022-03-31 22:32:10|714.22|711.42|714.22|711.42|714.22|711.42|714.22|711.42|0
1648765940000|2022-03-31 22:32:20|714.12|711.32|714.22|711.42|714.22|711.42|714.12|711.32|0
1648765990000|2022-03-31 22:33:10|714.6|711.8|714.69|711.89|714.69|711.89|714.6|711.8|0
1648766000000|2022-03-31 22:33:20|714.79|711.99|714.79|711.99|714.79|711.99|714.79|711.99|0
1648766030000|2022-03-31 22:33:50|715.17|712.37|715.17|712.37|715.17|712.37|715.17|712.37|0
1648766040000|2022-03-31 22:34:00|715.36|712.56|715.36|712.56|715.36|712.56|715.36|712.56|0
1648766080000|2022-03-31 22:34:40|715.55|712.75|715.55|712.75|715.55|712.75|715.55|712.75|0
1648766150000|2022-03-31 22:35:50|715.64|712.84|715.74|712.94|715.74|712.94|715.55|712.75|0
1648766160000|2022-03-31 22:36:00|715.83|713.03|715.83|713.03|715.83|713.03|715.83|713.03|0
1648766170000|2022-03-31 22:36:10|715.93|713.13|715.93|713.13|715.93|713.13|715.93|713.13|0
1648766180000|2022-03-31 22:36:20|715.92|713.12|715.92|713.12|715.92|713.12|715.92|713.12|0
1648766190000|2022-03-31 22:36:30|715.83|713.03|715.74|712.94|715.83|713.03|715.74|712.94|0
1648766200000|2022-03-31 22:36:40|715.73|712.93|715.73|712.93|715.73|712.93|715.73|712.93|0
1648766290000|2022-03-31 22:38:10|715.92|713.12|715.92|713.12|715.92|713.12|715.92|713.12|0
1648766300000|2022-03-31 22:38:20|716.3|713.5|716.3|713.5|716.49|713.69|716.3|713.5|0
1648766310000|2022-03-31 22:38:30|716.02|713.22|716.11|713.31|716.11|713.31|715.92|713.12|0
1648766340000|2022-03-31 22:39:00|715.92|713.12|716.02|713.22|716.02|713.22|715.92|713.12|0
1648766350000|2022-03-31 22:39:10|715.92|713.12|716.11|713.31|716.11|713.31|715.92|713.12|0
1648766360000|2022-03-31 22:39:20|716.49|713.69|716.49|713.69|716.49|713.69|716.49|713.69|0
1648766390000|2022-03-31 22:39:50|716.3|713.5|716.11|713.31|716.3|713.5|716.11|713.31|0
1648766400000|2022-03-31 22:40:00|716.3|713.5|716.3|713.5|716.3|713.5|716.3|713.5|0
1648766410000|2022-03-31 22:40:10|716.49|713.69|716.49|713.69|716.49|713.69|716.49|713.69|0
1648766470000|2022-03-31 22:41:10|716.68|713.88|716.68|713.88|716.68|713.88|716.68|713.88|0
1648766490000|2022-03-31 22:41:30|716.49|713.69|716.3|713.5|716.49|713.69|716.3|713.5|0
1648766500000|2022-03-31 22:41:40|716.49|713.69|716.49|713.69|716.49|713.69|716.49|713.69|0
1648766560000|2022-03-31 22:42:40|716.3|713.5|716.3|713.5|716.3|713.5|716.3|713.5|0
1648766570000|2022-03-31 22:42:50|716.2|713.4|716.2|713.4|716.2|713.4|716.2|713.4|0
1648766580000|2022-03-31 22:43:00|716.3|713.5|716.3|713.5|716.3|713.5|716.3|713.5|0
1648766590000|2022-03-31 22:43:10|716.49|713.69|716.49|713.69|716.49|713.69|716.49|713.69|0
1648766640000|2022-03-31 22:44:00|716.68|713.88|716.68|713.88|716.68|713.88|716.68|713.88|0
1648766650000|2022-03-31 22:44:10|716.49|713.69|716.49|713.69|716.49|713.69|716.49|713.69|0
1648766670000|2022-03-31 22:44:30|716.3|713.5|716.3|713.5|716.3|713.5|716.3|713.5|0
1648766690000|2022-03-31 22:44:50|716.39|713.59|716.39|713.59|716.39|713.59|716.39|713.59|0
1648766700000|2022-03-31 22:45:00|716.49|713.69|716.49|713.69|716.49|713.69|716.39|713.59|0
1648766720000|2022-03-31 22:45:20|716.68|713.88|716.87|714.07|716.87|714.07|716.68|713.88|0
1648766730000|2022-03-31 22:45:30|717.06|714.26|717.06|714.26|717.06|714.26|717.06|714.26|0
1648766740000|2022-03-31 22:45:40|716.96|714.16|716.87|714.07|716.96|714.16|716.87|714.07|0
1648766760000|2022-03-31 22:46:00|716.68|713.88|716.3|713.5|716.68|713.88|716.3|713.5|0
1648766770000|2022-03-31 22:46:10|716.11|713.31|716.11|713.31|716.11|713.31|716.11|713.31|0
1648766780000|2022-03-31 22:46:20|716.3|713.5|716.3|713.5|716.3|713.5|716.3|713.5|0
1648766860000|2022-03-31 22:47:40|716.11|713.31|716.11|713.31|716.11|713.31|716.11|713.31|0
1648766890000|2022-03-31 22:48:10|716.2|713.4|716.2|713.4|716.2|713.4|716.2|713.4|0
1648766900000|2022-03-31 22:48:20|716.11|713.31|716.11|713.31|716.11|713.31|716.11|713.31|0
1648767020000|2022-03-31 22:50:20|716.3|713.5|716.3|713.5|716.3|713.5|716.3|713.5|0
1648767030000|2022-03-31 22:50:30|716.68|713.88|716.68|713.88|716.68|713.88|716.68|713.88|0
1648767040000|2022-03-31 22:50:40|716.87|714.07|716.87|714.07|716.87|714.07|716.87|714.07|0
1648767060000|2022-03-31 22:51:00|717.06|714.26|717.06|714.26|717.06|714.26|717.06|714.26|0
1648767080000|2022-03-31 22:51:20|716.87|714.07|716.87|714.07|716.87|714.07|716.87|714.07|0
1648767090000|2022-03-31 22:51:30|716.68|713.88|716.68|713.88|716.68|713.88|716.68|713.88|0
1648767100000|2022-03-31 22:51:40|716.49|713.69|716.68|713.88|716.68|713.88|716.49|713.69|0
1648767110000|2022-03-31 22:51:50|716.49|713.69|716.3|713.5|716.49|713.69|716.3|713.5|0
1648767120000|2022-03-31 22:52:00|716.39|713.59|716.3|713.5|716.39|713.59|716.3|713.5|0
1648767130000|2022-03-31 22:52:10|716.39|713.59|716.3|713.5|716.39|713.59|716.3|713.5|0
1648767160000|2022-03-31 22:52:40|716.49|713.69|716.49|713.69|716.49|713.69|716.49|713.69|0
1648767200000|2022-03-31 22:53:20|716.87|714.07|716.87|714.07|716.87|714.07|716.87|714.07|0
1648767230000|2022-03-31 22:53:50|716.68|713.88|716.87|714.07|716.87|714.07|716.68|713.88|0
1648767250000|2022-03-31 22:54:10|716.68|713.88|716.68|713.88|716.68|713.88|716.68|713.88|0
1648767270000|2022-03-31 22:54:30|716.49|713.69|716.68|713.88|716.68|713.88|716.49|713.69|0
1648767280000|2022-03-31 22:54:40|716.49|713.69|716.49|713.69|716.49|713.69|716.49|713.69|0
1648767340000|2022-03-31 22:55:40|716.68|713.88|716.49|713.69|716.68|713.88|716.49|713.69|0
1648767360000|2022-03-31 22:56:00|716.3|713.5|716.3|713.5|716.3|713.5|716.3|713.5|0
1648767410000|2022-03-31 22:56:50|716.11|713.31|716.11|713.31|716.11|713.31|716.11|713.31|0
1648767450000|2022-03-31 22:57:30|715.92|713.12|715.92|713.12|715.92|713.12|715.92|713.12|0
1648767460000|2022-03-31 22:57:40|716.11|713.31|716.11|713.31|716.11|713.31|716.11|713.31|0
1648767540000|2022-03-31 22:59:00|716.49|713.69|716.3|713.5|716.49|713.69|716.3|713.5|0
1648767550000|2022-03-31 22:59:10|716.11|713.31|716.11|713.31|716.11|713.31|716.11|713.31|0
1648767560000|2022-03-31 22:59:20|716.3|713.5|716.49|713.69|716.49|713.69|716.3|713.5|0
1648767590000|2022-03-31 22:59:50|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648767600000|2022-03-31 23:00:00|716.67|713.87|716.58|713.78|716.77|713.97|716.58|713.78|0
1648767610000|2022-03-31 23:00:10|716.67|713.87|716.48|713.68|716.67|713.87|716.48|713.68|0
1648767620000|2022-03-31 23:00:20|716.58|713.78|716.77|713.97|716.77|713.97|716.58|713.78|0
1648767630000|2022-03-31 23:00:30|716.86|714.06|717.05|714.25|717.05|714.25|716.77|713.97|0
1648767640000|2022-03-31 23:00:40|716.96|714.16|717.05|714.25|717.05|714.25|716.96|714.16|0
1648767660000|2022-03-31 23:01:00|716.86|714.06|717.05|714.25|717.05|714.25|716.86|714.06|0
1648767670000|2022-03-31 23:01:10|716.86|714.06|716.86|714.06|716.86|714.06|716.86|714.06|0
1648767710000|2022-03-31 23:01:50|717.05|714.25|716.86|714.06|717.05|714.25|716.86|714.06|0
1648767720000|2022-03-31 23:02:00|716.67|713.87|716.67|713.87|716.67|713.87|716.67|713.87|0
1648767790000|2022-03-31 23:03:10|716.57|713.77|716.67|713.87|716.67|713.87|716.57|713.77|0
1648767830000|2022-03-31 23:03:50|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648767900000|2022-03-31 23:05:00|716.29|713.49|716.1|713.3|716.29|713.49|716.1|713.3|0
1648767910000|2022-03-31 23:05:10|716.29|713.49|716.48|713.68|716.48|713.68|716.29|713.49|0
1648767940000|2022-03-31 23:05:40|716.29|713.49|716.29|713.49|716.29|713.49|716.29|713.49|0
1648767960000|2022-03-31 23:06:00|716.1|713.3|716.1|713.3|716.1|713.3|716.1|713.3|0
1648767970000|2022-03-31 23:06:10|716.29|713.49|716.29|713.49|716.29|713.49|716.29|713.49|0
1648767990000|2022-03-31 23:06:30|716.1|713.3|716.1|713.3|716.1|713.3|716.1|713.3|0
1648768020000|2022-03-31 23:07:00|715.91|713.11|715.91|713.11|715.91|713.11|715.91|713.11|0
1648768030000|2022-03-31 23:07:10|716.1|713.3|716.1|713.3|716.1|713.3|716.1|713.3|0
1648768070000|2022-03-31 23:07:50|715.91|713.11|715.91|713.11|715.91|713.11|715.91|713.11|0
1648768080000|2022-03-31 23:08:00|716.1|713.3|716.29|713.49|716.29|713.49|716.1|713.3|0
1648768120000|2022-03-31 23:08:40|716.38|713.58|716.38|713.58|716.38|713.58|716.38|713.58|0
1648768130000|2022-03-31 23:08:50|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648768160000|2022-03-31 23:09:20|716.67|713.87|716.67|713.87|716.67|713.87|716.67|713.87|0
1648768170000|2022-03-31 23:09:30|716.86|714.06|716.67|713.87|716.86|714.06|716.67|713.87|0
1648768180000|2022-03-31 23:09:40|716.86|714.06|716.86|714.06|716.86|714.06|716.86|714.06|0
1648768190000|2022-03-31 23:09:50|716.67|713.87|716.67|713.87|716.67|713.87|716.67|713.87|0
1648768220000|2022-03-31 23:10:20|716.48|713.68|716.29|713.49|716.48|713.68|716.29|713.49|0
1648768250000|2022-03-31 23:10:50|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648768260000|2022-03-31 23:11:00|716.38|713.58|716.38|713.58|716.38|713.58|716.38|713.58|0
1648768280000|2022-03-31 23:11:20|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648768300000|2022-03-31 23:11:40|716.38|713.58|716.38|713.58|716.48|713.68|716.38|713.58|0
1648768310000|2022-03-31 23:11:50|716.29|713.49|716.29|713.49|716.29|713.49|716.29|713.49|0
1648768320000|2022-03-31 23:12:00|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648768360000|2022-03-31 23:12:40|716.57|713.77|716.67|713.87|716.67|713.87|716.57|713.77|0
1648768380000|2022-03-31 23:13:00|716.29|713.49|716.29|713.49|716.29|713.49|716.29|713.49|0
1648768410000|2022-03-31 23:13:30|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648768420000|2022-03-31 23:13:40|716.57|713.77|716.57|713.77|716.57|713.77|716.57|713.77|0
1648768430000|2022-03-31 23:13:50|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648768440000|2022-03-31 23:14:00|716.67|713.87|716.67|713.87|716.67|713.87|716.67|713.87|0
1648768450000|2022-03-31 23:14:10|716.86|714.06|716.86|714.06|716.86|714.06|716.86|714.06|0
1648768460000|2022-03-31 23:14:20|717.05|714.25|717.14|714.34|717.14|714.34|717.05|714.25|0
1648768470000|2022-03-31 23:14:30|717.05|714.25|717.05|714.25|717.05|714.25|717.05|714.25|0
1648768480000|2022-03-31 23:14:40|716.86|714.06|716.86|714.06|716.86|714.06|716.86|714.06|0
1648768500000|2022-03-31 23:15:00|716.67|713.87|716.67|713.87|716.67|713.87|716.67|713.87|0
1648768510000|2022-03-31 23:15:10|716.48|713.68|716.48|713.68|716.48|713.68|716.29|713.49|0
1648768520000|2022-03-31 23:15:20|716.29|713.49|716.29|713.49|716.29|713.49|716.29|713.49|0
1648768530000|2022-03-31 23:15:30|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648768550000|2022-03-31 23:15:50|716.67|713.87|716.67|713.87|716.67|713.87|716.67|713.87|0
1648768580000|2022-03-31 23:16:20|716.86|714.06|716.86|714.06|716.86|714.06|716.86|714.06|0
1648768610000|2022-03-31 23:16:50|717.05|714.25|717.24|714.44|717.24|714.44|717.05|714.25|0
1648768620000|2022-03-31 23:17:00|717.05|714.25|717.24|714.44|717.24|714.44|717.05|714.25|0
1648768630000|2022-03-31 23:17:10|717.43|714.63|717.43|714.63|717.43|714.63|717.43|714.63|0
1648768650000|2022-03-31 23:17:30|717.62|714.82|717.43|714.63|717.62|714.82|717.43|714.63|0
1648768660000|2022-03-31 23:17:40|717.24|714.44|717.24|714.44|717.43|714.63|717.24|714.44|0
1648768670000|2022-03-31 23:17:50|717.43|714.63|717.43|714.63|717.43|714.63|717.43|714.63|0
1648768680000|2022-03-31 23:18:00|717.14|714.34|717.05|714.25|717.14|714.34|717.05|714.25|0
1648768690000|2022-03-31 23:18:10|717.24|714.44|717.24|714.44|717.24|714.44|717.24|714.44|0
1648768710000|2022-03-31 23:18:30|717.43|714.63|717.43|714.63|717.43|714.63|717.43|714.63|0
1648768740000|2022-03-31 23:19:00|717.24|714.44|717.24|714.44|717.24|714.44|717.24|714.44|0
1648768780000|2022-03-31 23:19:40|717.05|714.25|716.86|714.06|717.05|714.25|716.86|714.06|0
1648768800000|2022-03-31 23:20:00|717.05|714.25|717.05|714.25|717.05|714.25|717.05|714.25|0
1648768820000|2022-03-31 23:20:20|717.14|714.34|717.14|714.34|717.14|714.34|717.14|714.34|0
1648768830000|2022-03-31 23:20:30|717.05|714.25|717.05|714.25|717.05|714.25|717.05|714.25|0
1648768840000|2022-03-31 23:20:40|717.14|714.34|717.24|714.44|717.24|714.44|717.14|714.34|0
1648768880000|2022-03-31 23:21:20|717.05|714.25|717.05|714.25|717.05|714.25|717.05|714.25|0
1648768890000|2022-03-31 23:21:30|716.86|714.06|716.86|714.06|716.86|714.06|716.86|714.06|0
1648768920000|2022-03-31 23:22:00|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648768930000|2022-03-31 23:22:10|716.29|713.49|716.29|713.49|716.29|713.49|716.29|713.49|0
1648768940000|2022-03-31 23:22:20|716.48|713.68|716.48|713.68|716.48|713.68|716.48|713.68|0
1648769000000|2022-03-31 23:23:20|716.67|713.87|716.86|714.06|716.86|714.06|716.67|713.87|0
1648769030000|2022-03-31 23:23:50|716.85|714.05|716.85|714.05|716.85|714.05|716.85|714.05|0
1648769040000|2022-03-31 23:24:00|717.04|714.24|716.85|714.05|717.04|714.24|716.85|714.05|0
1648769050000|2022-03-31 23:24:10|717.04|714.24|717.04|714.24|717.04|714.24|717.04|714.24|0
1648769090000|2022-03-31 23:24:50|717.14|714.34|717.14|714.34|717.14|714.34|717.14|714.34|0
1648769100000|2022-03-31 23:25:00|717.04|714.24|717.04|714.24|717.04|714.24|717.04|714.24|0
1648769110000|2022-03-31 23:25:10|717.14|714.34|717.14|714.34|717.14|714.34|717.14|714.34|0
1648769120000|2022-03-31 23:25:20|717.04|714.24|717.04|714.24|717.04|714.24|717.04|714.24|0
1648769150000|2022-03-31 23:25:50|716.85|714.05|716.85|714.05|716.85|714.05|716.85|714.05|0
1648769170000|2022-03-31 23:26:10|716.76|713.96|716.76|713.96|716.76|713.96|716.76|713.96|0
1648769180000|2022-03-31 23:26:20|716.66|713.86|716.66|713.86|716.66|713.86|716.66|713.86|0
1648769200000|2022-03-31 23:26:40|716.85|714.05|716.85|714.05|716.85|714.05|716.85|714.05|0
1648769230000|2022-03-31 23:27:10|716.66|713.86|716.66|713.86|716.66|713.86|716.66|713.86|0
1648769300000|2022-03-31 23:28:20|716.75|713.95|717.04|714.24|717.04|714.24|716.75|713.95|0
1648769370000|2022-03-31 23:29:30|716.85|714.05|717.04|714.24|717.04|714.24|716.85|714.05|0
1648769380000|2022-03-31 23:29:40|717.23|714.43|717.23|714.43|717.23|714.43|717.23|714.43|0
1648769400000|2022-03-31 23:30:00|717.04|714.24|717.04|714.24|717.04|714.24|717.04|714.24|0
1648769410000|2022-03-31 23:30:10|717.23|714.43|717.42|714.62|717.42|714.62|717.23|714.43|0
1648769440000|2022-03-31 23:30:40|717.8|715|717.8|715|717.8|715|717.8|715|0
1648769450000|2022-03-31 23:30:50|717.61|714.81|717.61|714.81|717.61|714.81|717.61|714.81|0
1648769500000|2022-03-31 23:31:40|717.32|714.52|717.42|714.62|717.42|714.62|717.32|714.52|0
1648769510000|2022-03-31 23:31:50|717.23|714.43|716.85|714.05|717.23|714.43|716.85|714.05|0
1648769520000|2022-03-31 23:32:00|716.66|713.86|716.66|713.86|716.66|713.86|716.47|713.67|0
1648769540000|2022-03-31 23:32:20|716.85|714.05|717.04|714.24|717.04|714.24|716.85|714.05|0
1648769550000|2022-03-31 23:32:30|717.23|714.43|717.23|714.43|717.23|714.43|717.23|714.43|0
1648769640000|2022-03-31 23:34:00|716.85|714.05|716.85|714.05|716.85|714.05|716.85|714.05|0
1648769680000|2022-03-31 23:34:40|716.66|713.86|716.66|713.86|716.66|713.86|716.66|713.86|0
1648769690000|2022-03-31 23:34:50|716.85|714.05|716.85|714.05|716.85|714.05|716.85|714.05|0
1648769700000|2022-03-31 23:35:00|717.04|714.24|717.04|714.24|717.04|714.24|717.04|714.24|0
1648769710000|2022-03-31 23:35:10|717.23|714.43|717.23|714.43|717.23|714.43|717.23|714.43|0
1648769740000|2022-03-31 23:35:40|717.42|714.62|717.42|714.62|717.42|714.62|717.42|714.62|0
1648769780000|2022-03-31 23:36:20|717.61|714.81|717.61|714.81|717.61|714.81|717.61|714.81|0
1648769800000|2022-03-31 23:36:40|717.51|714.71|717.61|714.81|717.61|714.81|717.51|714.71|0
1648769820000|2022-03-31 23:37:00|717.8|715|717.8|715|717.8|715|717.61|714.81|0
1648769850000|2022-03-31 23:37:30|717.61|714.81|717.61|714.81|717.61|714.81|717.61|714.81|0
1648769870000|2022-03-31 23:37:50|717.8|715|717.8|715|717.8|715|717.8|715|0
1648769880000|2022-03-31 23:38:00|717.61|714.81|717.61|714.81|717.61|714.81|717.61|714.81|0
1648769890000|2022-03-31 23:38:10|717.8|715|717.8|715|717.8|715|717.8|715|0
1648769910000|2022-03-31 23:38:30|717.61|714.81|717.61|714.81|717.61|714.81|717.61|714.81|0
1648769950000|2022-03-31 23:39:10|717.8|715|717.61|714.81|717.8|715|717.61|714.81|0
1648769960000|2022-03-31 23:39:20|717.42|714.62|717.42|714.62|717.42|714.62|717.42|714.62|0
1648769970000|2022-03-31 23:39:30|717.61|714.81|717.61|714.81|717.61|714.81|717.61|714.81|0
1648769980000|2022-03-31 23:39:40|717.42|714.62|717.42|714.62|717.42|714.62|717.42|714.62|0
1648769990000|2022-03-31 23:39:50|717.61|714.81|717.61|714.81|717.61|714.81|717.61|714.81|0
1648770000000|2022-03-31 23:40:00|717.42|714.62|717.42|714.62|717.42|714.62|717.42|714.62|0
1648770040000|2022-03-31 23:40:40|717.61|714.81|717.61|714.81|717.61|714.81|717.61|714.81|0
1648770060000|2022-03-31 23:41:00|717.8|715|717.8|715|717.8|715|717.8|715|0
1648770100000|2022-03-31 23:41:40|718.18|715.38|717.8|715|718.18|715.38|717.8|715|0
1648770110000|2022-03-31 23:41:50|717.7|714.9|717.8|715|717.8|715|717.7|714.9|0
1648770120000|2022-03-31 23:42:00|717.61|714.81|717.8|715|717.8|715|717.61|714.81|0
1648770150000|2022-03-31 23:42:30|717.99|715.19|717.99|715.19|717.99|715.19|717.99|715.19|0
1648770160000|2022-03-31 23:42:40|718.18|715.38|718.37|715.57|718.37|715.57|718.18|715.38|0
1648770170000|2022-03-31 23:42:50|718.18|715.38|718.37|715.57|718.37|715.57|718.18|715.38|0
1648770180000|2022-03-31 23:43:00|718.46|715.66|718.37|715.57|718.46|715.66|718.37|715.57|0
1648770190000|2022-03-31 23:43:10|718.27|715.47|718.18|715.38|718.37|715.57|718.18|715.38|0
1648770200000|2022-03-31 23:43:20|718.37|715.57|718.18|715.38|718.37|715.57|718.18|715.38|0
1648770210000|2022-03-31 23:43:30|718.27|715.47|718.18|715.38|718.27|715.47|718.18|715.38|0
1648770220000|2022-03-31 23:43:40|718.27|715.47|718.27|715.47|718.27|715.47|718.27|715.47|0
1648770230000|2022-03-31 23:43:50|718.37|715.57|718.75|715.95|718.75|715.95|718.37|715.57|0
1648770250000|2022-03-31 23:44:10|718.56|715.76|718.56|715.76|718.56|715.76|718.56|715.76|0
1648770260000|2022-03-31 23:44:20|718.18|715.38|718.18|715.38|718.18|715.38|718.18|715.38|0
1648770270000|2022-03-31 23:44:30|718.08|715.28|718.08|715.28|718.08|715.28|718.08|715.28|0
1648770280000|2022-03-31 23:44:40|717.99|715.19|718.18|715.38|718.18|715.38|717.99|715.19|0
1648770290000|2022-03-31 23:44:50|718.37|715.57|718.37|715.57|718.46|715.66|718.37|715.57|0
1648770300000|2022-03-31 23:45:00|718.18|715.38|717.99|715.19|718.18|715.38|717.99|715.19|0
1648770310000|2022-03-31 23:45:10|717.8|715|717.8|715|717.8|715|717.8|715|0
1648770320000|2022-03-31 23:45:20|717.89|715.09|717.61|714.81|717.99|715.19|717.61|714.81|0
1648770330000|2022-03-31 23:45:30|717.42|714.62|717.42|714.62|717.42|714.62|717.42|714.62|0
1648770350000|2022-03-31 23:45:50|717.23|714.43|717.23|714.43|717.23|714.43|717.23|714.43|0
1648770360000|2022-03-31 23:46:00|717.04|714.24|717.04|714.24|717.04|714.24|717.04|714.24|0
1648770370000|2022-03-31 23:46:10|716.85|714.05|716.66|713.86|716.85|714.05|716.66|713.86|0
1648770380000|2022-03-31 23:46:20|716.85|714.05|717.04|714.24|717.04|714.24|716.85|714.05|0
1648770390000|2022-03-31 23:46:30|717.23|714.43|717.23|714.43|717.23|714.43|717.23|714.43|0
1648770400000|2022-03-31 23:46:40|717.04|714.24|716.85|714.05|717.04|714.24|716.85|714.05|0
1648770440000|2022-03-31 23:47:20|716.66|713.86|716.85|714.05|716.85|714.05|716.66|713.86|0
1648770460000|2022-03-31 23:47:40|717.04|714.24|717.04|714.24|717.04|714.24|717.04|714.24|0
1648770470000|2022-03-31 23:47:50|717.23|714.43|717.8|715|717.8|715|717.23|714.43|0
1648770480000|2022-03-31 23:48:00|717.61|714.81|717.22|714.42|717.61|714.81|717.22|714.42|0
1648770490000|2022-03-31 23:48:10|717.51|714.71|717.22|714.42|717.61|714.81|717.22|714.42|0
1648770500000|2022-03-31 23:48:20|717.13|714.33|717.22|714.42|717.22|714.42|717.03|714.23|0
1648770530000|2022-03-31 23:48:50|717.13|714.33|717.13|714.33|717.13|714.33|717.13|714.33|0
1648770540000|2022-03-31 23:49:00|716.84|714.04|716.84|714.04|716.94|714.14|716.84|714.04|0
1648770550000|2022-03-31 23:49:10|716.65|713.85|716.65|713.85|716.65|713.85|716.65|713.85|0
1648770580000|2022-03-31 23:49:40|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1648770590000|2022-03-31 23:49:50|716.65|713.85|716.65|713.85|716.65|713.85|716.65|713.85|0
1648770600000|2022-03-31 23:50:00|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1648770630000|2022-03-31 23:50:30|717.03|714.23|716.84|714.04|717.03|714.23|716.84|714.04|0
1648770640000|2022-03-31 23:50:40|716.65|713.85|716.65|713.85|716.65|713.85|716.65|713.85|0
1648770650000|2022-03-31 23:50:50|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1648770670000|2022-03-31 23:51:10|716.65|713.85|716.65|713.85|716.65|713.85|716.65|713.85|0
1648770680000|2022-03-31 23:51:20|716.74|713.94|716.65|713.85|716.74|713.94|716.65|713.85|0
1648770690000|2022-03-31 23:51:30|716.46|713.66|716.46|713.66|716.46|713.66|716.46|713.66|0
1648770710000|2022-03-31 23:51:50|716.27|713.47|716.46|713.66|716.46|713.66|716.27|713.47|0
1648770730000|2022-03-31 23:52:10|716.65|713.85|716.65|713.85|716.65|713.85|716.65|713.85|0
1648770750000|2022-03-31 23:52:30|716.84|714.04|716.84|714.04|716.84|714.04|716.74|713.94|0
1648770760000|2022-03-31 23:52:40|717.03|714.23|717.03|714.23|717.03|714.23|717.03|714.23|0
1648770780000|2022-03-31 23:53:00|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1648770790000|2022-03-31 23:53:10|716.65|713.85|716.65|713.85|716.65|713.85|716.65|713.85|0
1648770820000|2022-03-31 23:53:40|716.55|713.75|716.65|713.85|716.65|713.85|716.55|713.75|0
1648770840000|2022-03-31 23:54:00|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1648770850000|2022-03-31 23:54:10|716.65|713.85|716.65|713.85|716.65|713.85|716.55|713.75|0
1648770860000|2022-03-31 23:54:20|716.55|713.75|716.65|713.85|716.65|713.85|716.55|713.75|0
1648770870000|2022-03-31 23:54:30|716.55|713.75|716.65|713.85|716.65|713.85|716.55|713.75|0
1648770890000|2022-03-31 23:54:50|717.03|714.23|717.41|714.61|717.41|714.61|717.03|714.23|0
1648770900000|2022-03-31 23:55:00|717.6|714.8|717.5|714.7|717.6|714.8|717.41|714.61|0
1648770910000|2022-03-31 23:55:10|717.6|714.8|717.6|714.8|717.6|714.8|717.6|714.8|0
1648770920000|2022-03-31 23:55:20|717.41|714.61|717.41|714.61|717.41|714.61|717.41|714.61|0
1648770950000|2022-03-31 23:55:50|717.22|714.42|717.22|714.42|717.22|714.42|717.22|714.42|0
1648770970000|2022-03-31 23:56:10|717.41|714.61|717.41|714.61|717.41|714.61|717.41|714.61|0
1648770980000|2022-03-31 23:56:20|717.5|714.7|717.12|714.32|717.5|714.7|717.12|714.32|0
1648770990000|2022-03-31 23:56:30|717.03|714.23|717.12|714.32|717.12|714.32|717.03|714.23|0
1648771000000|2022-03-31 23:56:40|717.03|714.23|717.03|714.23|717.03|714.23|717.03|714.23|0
1648771020000|2022-03-31 23:57:00|717.22|714.42|717.22|714.42|717.22|714.42|717.22|714.42|0
1648771030000|2022-03-31 23:57:10|717.41|714.61|717.41|714.61|717.41|714.61|717.41|714.61|0
1648771050000|2022-03-31 23:57:30|717.5|714.7|717.41|714.61|717.5|714.7|717.41|714.61|0
1648771060000|2022-03-31 23:57:40|717.22|714.42|717.03|714.23|717.22|714.42|717.03|714.23|0
1648771070000|2022-03-31 23:57:50|716.84|714.04|717.03|714.23|717.03|714.23|716.84|714.04|0
1648771080000|2022-03-31 23:58:00|717.12|714.32|717.03|714.23|717.12|714.32|717.03|714.23|0
1648771090000|2022-03-31 23:58:10|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1648771100000|2022-03-31 23:58:20|716.93|714.13|716.93|714.13|716.93|714.13|716.93|714.13|0
1648771110000|2022-03-31 23:58:30|717.03|714.23|717.03|714.23|717.03|714.23|717.03|714.23|0
1648771130000|2022-03-31 23:58:50|716.84|714.04|716.84|714.04|716.84|714.04|716.84|714.04|0
1648771140000|2022-03-31 23:59:00|716.93|714.13|717.22|714.42|717.22|714.42|716.93|714.13|0
1648771150000|2022-03-31 23:59:10|717.41|714.61|717.41|714.61|717.41|714.61|717.41|714.61|0
1648771160000|2022-03-31 23:59:20|717.03|714.23|716.84|714.04|717.03|714.23|716.84|714.04|0
1648771180000|2022-03-31 23:59:40|717.03|714.23|717.12|714.32|717.12|714.32|717.03|714.23|0
1648771190000|2022-03-31 23:59:50|717.03|714.23|717.03|714.23|717.03|714.23|717.03|714.23|0
1648771200000|2022-04-01 00:00:00|717.22|714.42|717.6|714.8|717.6|714.8|717.22|714.42|0
1648771210000|2022-04-01 00:00:10|717.79|714.99|717.98|715.18|717.98|715.18|717.79|714.99|0
1648771220000|2022-04-01 00:00:20|718.17|715.37|718.17|715.37|718.17|715.37|718.17|715.37|0
1648771230000|2022-04-01 00:00:30|718.36|715.56|718.36|715.56|718.45|715.65|718.36|715.56|0
1648771240000|2022-04-01 00:00:40|718.55|715.75|718.17|715.37|718.55|715.75|718.17|715.37|0
1648771250000|2022-04-01 00:00:50|718.36|715.56|718.36|715.56|718.36|715.56|718.36|715.56|0
1648771260000|2022-04-01 00:01:00|718.55|715.75|718.36|715.56|718.55|715.75|718.36|715.56|0
1648771270000|2022-04-01 00:01:10|718.55|715.75|718.74|715.94|718.74|715.94|718.55|715.75|0
1648771280000|2022-04-01 00:01:20|718.55|715.75|718.55|715.75|718.55|715.75|718.55|715.75|0
1648771290000|2022-04-01 00:01:30|718.36|715.56|717.6|714.8|718.36|715.56|717.6|714.8|0
1648771300000|2022-04-01 00:01:40|717.22|714.42|716.65|713.85|717.22|714.42|716.65|713.85|0
1648771310000|2022-04-01 00:01:50|716.46|713.66|716.46|713.66|716.46|713.66|716.46|713.66|0
1648771320000|2022-04-01 00:02:00|716.27|713.47|716.27|713.47|716.27|713.47|716.08|713.28|0
1648771330000|2022-04-01 00:02:10|716.08|713.28|716.46|713.66|716.46|713.66|716.08|713.28|0
1648771340000|2022-04-01 00:02:20|716.08|713.28|716.27|713.47|716.27|713.47|716.08|713.28|0
1648771350000|2022-04-01 00:02:30|716.46|713.66|716.27|713.47|716.46|713.66|716.27|713.47|0
1648771360000|2022-04-01 00:02:40|716.08|713.28|716.27|713.47|716.27|713.47|716.08|713.28|0
1648771370000|2022-04-01 00:02:50|716.08|713.28|715.89|713.09|716.08|713.28|715.89|713.09|0
1648771380000|2022-04-01 00:03:00|715.7|712.9|715.7|712.9|715.7|712.9|715.51|712.71|0
1648771390000|2022-04-01 00:03:10|715.51|712.71|715.51|712.71|715.51|712.71|715.32|712.52|0
1648771410000|2022-04-01 00:03:30|715.32|712.52|715.32|712.52|715.32|712.52|715.32|712.52|0
1648771420000|2022-04-01 00:03:40|715.13|712.33|714.94|712.14|715.13|712.33|714.94|712.14|0
1648771450000|2022-04-01 00:04:10|715.32|712.52|715.32|712.52|715.51|712.71|715.32|712.52|0
1648771460000|2022-04-01 00:04:20|715.51|712.71|715.51|712.71|715.51|712.71|715.32|712.52|0
1648771470000|2022-04-01 00:04:30|715.32|712.52|715.51|712.71|715.7|712.9|715.32|712.52|0
1648771480000|2022-04-01 00:04:40|715.32|712.52|715.51|712.71|715.51|712.71|715.32|712.52|0
1648771490000|2022-04-01 00:04:50|715.7|712.9|715.7|712.9|715.7|712.9|715.51|712.71|0
1648771500000|2022-04-01 00:05:00|715.89|713.09|715.13|712.33|715.89|713.09|715.13|712.33|0
1648771510000|2022-04-01 00:05:10|715.51|712.71|715.7|712.9|715.7|712.9|715.51|712.71|0
1648771520000|2022-04-01 00:05:20|715.51|712.71|715.51|712.71|715.51|712.71|715.51|712.71|0
1648771530000|2022-04-01 00:05:30|715.32|712.52|715.13|712.33|715.32|712.52|715.13|712.33|0
1648771540000|2022-04-01 00:05:40|715.03|712.23|715.32|712.52|715.32|712.52|715.03|712.23|0
1648771550000|2022-04-01 00:05:50|714.94|712.14|715.51|712.71|715.51|712.71|714.94|712.14|0
1648771560000|2022-04-01 00:06:00|715.32|712.52|715.13|712.33|715.32|712.52|715.13|712.33|0
1648771570000|2022-04-01 00:06:10|715.51|712.71|715.89|713.09|715.89|713.09|715.51|712.71|0
1648771580000|2022-04-01 00:06:20|716.08|713.28|716.08|713.28|716.08|713.28|716.08|713.28|0
1648771590000|2022-04-01 00:06:30|715.89|713.09|715.89|713.09|715.89|713.09|715.89|713.09|0
1648771600000|2022-04-01 00:06:40|715.7|712.9|715.51|712.71|715.89|713.09|715.51|712.71|0
1648771610000|2022-04-01 00:06:50|715.7|712.9|715.51|712.71|715.7|712.9|715.51|712.71|0
1648771620000|2022-04-01 00:07:00|715.7|712.9|716.46|713.66|716.65|713.85|715.7|712.9|0
1648771630000|2022-04-01 00:07:10|716.55|713.75|716.84|714.04|716.84|714.04|716.55|713.75|0
1648771640000|2022-04-01 00:07:20|717.03|714.23|716.46|713.66|717.22|714.42|716.46|713.66|0
1648771650000|2022-04-01 00:07:30|716.27|713.47|716.36|713.56|716.46|713.66|716.27|713.47|0
1648771660000|2022-04-01 00:07:40|716.46|713.66|716.46|713.66|716.55|713.75|716.46|713.66|0
1648771670000|2022-04-01 00:07:50|716.65|713.85|716.65|713.85|716.65|713.85|716.65|713.85|0
1648771680000|2022-04-01 00:08:00|716.84|714.04|716.46|713.66|716.84|714.04|716.46|713.66|0
1648771690000|2022-04-01 00:08:10|716.08|713.28|716.46|713.66|716.46|713.66|716.08|713.28|0
1648771700000|2022-04-01 00:08:20|716.65|713.85|716.65|713.85|716.65|713.85|716.46|713.66|0
1648771710000|2022-04-01 00:08:30|716.55|713.75|716.55|713.75|716.55|713.75|716.55|713.75|0
1648771720000|2022-04-01 00:08:40|716.46|713.66|716.46|713.66|716.55|713.75|716.46|713.66|0
1648771730000|2022-04-01 00:08:50|716.65|713.85|716.84|714.04|716.84|714.04|716.65|713.85|0
1648771740000|2022-04-01 00:09:00|716.93|714.13|716.84|714.04|716.93|714.13|716.84|714.04|0
1648771750000|2022-04-01 00:09:10|716.65|713.85|716.46|713.66|716.65|713.85|716.46|713.66|0
1648771760000|2022-04-01 00:09:20|716.08|713.28|716.08|713.28|716.27|713.47|716.08|713.28|0
1648771770000|2022-04-01 00:09:30|716.27|713.47|716.08|713.28|716.27|713.47|716.08|713.28|0
1648771780000|2022-04-01 00:09:40|716.27|713.47|716.27|713.47|716.27|713.47|716.27|713.47|0
1648771790000|2022-04-01 00:09:50|716.17|713.37|716.08|713.28|716.17|713.37|716.08|713.28|0
1648771800000|2022-04-01 00:10:00|716.27|713.47|715.89|713.09|716.27|713.47|715.89|713.09|0
1648771810000|2022-04-01 00:10:10|715.7|712.9|715.89|713.09|715.89|713.09|715.7|712.9|0
1648771820000|2022-04-01 00:10:20|716.08|713.28|715.89|713.09|716.08|713.28|715.89|713.09|0
1648771830000|2022-04-01 00:10:30|715.7|712.9|715.89|713.09|715.89|713.09|715.51|712.71|0
1648771840000|2022-04-01 00:10:40|715.7|712.9|715.89|713.09|715.89|713.09|715.7|712.9|0
1648771850000|2022-04-01 00:10:50|715.7|712.9|715.7|712.9|715.7|712.9|715.6|712.8|0
1648771870000|2022-04-01 00:11:10|715.51|712.71|715.7|712.9|715.7|712.9|715.51|712.71|0
1648771880000|2022-04-01 00:11:20|715.51|712.71|715.32|712.52|715.51|712.71|715.32|712.52|0
1648771890000|2022-04-01 00:11:30|715.51|712.71|715.51|712.71|715.7|712.9|715.51|712.71|0
1648771900000|2022-04-01 00:11:40|715.13|712.33|715.13|712.33|715.13|712.33|715.13|712.33|0
1648771910000|2022-04-01 00:11:50|715.22|712.42|715.7|712.9|715.7|712.9|715.22|712.42|0
1648771920000|2022-04-01 00:12:00|715.51|712.71|715.89|713.09|715.89|713.09|715.51|712.71|0
1648771930000|2022-04-01 00:12:10|716.08|713.28|716.83|714.03|716.83|714.03|716.08|713.28|0
1648771940000|2022-04-01 00:12:20|716.64|713.84|716.08|713.28|716.64|713.84|716.08|713.28|0
1648771950000|2022-04-01 00:12:30|715.89|713.09|715.98|713.18|716.08|713.28|715.89|713.09|0
1648771960000|2022-04-01 00:12:40|716.07|713.27|716.07|713.27|716.07|713.27|716.07|713.27|0
1648771970000|2022-04-01 00:12:50|716.26|713.46|716.07|713.27|716.26|713.46|716.07|713.27|0
1648771980000|2022-04-01 00:13:00|716.17|713.37|716.26|713.46|716.26|713.46|716.17|713.37|0
1648771990000|2022-04-01 00:13:10|716.07|713.27|716.45|713.65|716.45|713.65|716.07|713.27|0
1648772010000|2022-04-01 00:13:30|716.64|713.84|716.45|713.65|716.64|713.84|716.36|713.56|0
1648772020000|2022-04-01 00:13:40|716.64|713.84|716.45|713.65|716.64|713.84|716.45|713.65|0
1648772030000|2022-04-01 00:13:50|716.26|713.46|716.45|713.65|716.45|713.65|716.26|713.46|0
1648772040000|2022-04-01 00:14:00|716.64|713.84|716.64|713.84|716.64|713.84|716.64|713.84|0
1648772050000|2022-04-01 00:14:10|716.45|713.65|717.02|714.22|717.02|714.22|716.45|713.65|0
1648772060000|2022-04-01 00:14:20|716.93|714.13|717.21|714.41|717.21|714.41|716.93|714.13|0
1648772070000|2022-04-01 00:14:30|717.4|714.6|717.21|714.41|717.4|714.6|717.21|714.41|0
1648772080000|2022-04-01 00:14:40|717.4|714.6|717.59|714.79|717.59|714.79|717.4|714.6|0
1648772090000|2022-04-01 00:14:50|717.4|714.6|717.21|714.41|717.4|714.6|717.21|714.41|0
1648772100000|2022-04-01 00:15:00|717.02|714.22|716.45|713.65|717.4|714.6|716.45|713.65|0
1648772110000|2022-04-01 00:15:10|716.64|713.84|716.45|713.65|716.64|713.84|716.45|713.65|0
1648772120000|2022-04-01 00:15:20|716.64|713.84|716.64|713.84|716.64|713.84|716.45|713.65|0
1648772130000|2022-04-01 00:15:30|716.83|714.03|717.21|714.41|717.21|714.41|716.83|714.03|0
1648772140000|2022-04-01 00:15:40|717.4|714.6|716.73|713.93|717.4|714.6|716.73|713.93|0
1648772150000|2022-04-01 00:15:50|716.64|713.84|716.64|713.84|716.64|713.84|716.45|713.65|0
1648772160000|2022-04-01 00:16:00|716.83|714.03|716.83|714.03|716.83|714.03|716.83|714.03|0
1648772170000|2022-04-01 00:16:10|717.02|714.22|716.83|714.03|717.02|714.22|716.64|713.84|0
1648772180000|2022-04-01 00:16:20|716.64|713.84|716.64|713.84|716.64|713.84|716.64|713.84|0
1648772190000|2022-04-01 00:16:30|716.45|713.65|716.64|713.84|716.64|713.84|716.35|713.55|0
1648772200000|2022-04-01 00:16:40|716.45|713.65|716.45|713.65|716.45|713.65|716.45|713.65|0
1648772220000|2022-04-01 00:17:00|716.26|713.46|716.45|713.65|716.45|713.65|716.07|713.27|0
1648772230000|2022-04-01 00:17:10|716.26|713.46|716.07|713.27|716.26|713.46|716.07|713.27|0
1648772240000|2022-04-01 00:17:20|716.26|713.46|716.07|713.27|716.26|713.46|716.07|713.27|0
1648772250000|2022-04-01 00:17:30|715.69|712.89|715.88|713.08|715.88|713.08|715.69|712.89|0
1648772260000|2022-04-01 00:17:40|716.07|713.27|715.69|712.89|716.07|713.27|715.69|712.89|0
1648772270000|2022-04-01 00:17:50|716.07|713.27|716.07|713.27|716.07|713.27|716.07|713.27|0
1648772280000|2022-04-01 00:18:00|715.97|713.17|716.07|713.27|716.07|713.27|715.97|713.17|0
1648772290000|2022-04-01 00:18:10|716.26|713.46|716.07|713.27|716.26|713.46|716.07|713.27|0
1648772300000|2022-04-01 00:18:20|716.26|713.46|716.45|713.65|716.45|713.65|716.26|713.46|0
1648772310000|2022-04-01 00:18:30|716.26|713.46|716.16|713.36|716.26|713.46|716.16|713.36|0
1648772320000|2022-04-01 00:18:40|716.07|713.27|716.07|713.27|716.07|713.27|716.07|713.27|0
1648772340000|2022-04-01 00:19:00|715.88|713.08|715.5|712.7|715.88|713.08|715.5|712.7|0
1648772350000|2022-04-01 00:19:10|715.69|712.89|715.31|712.51|715.69|712.89|715.31|712.51|0
1648772360000|2022-04-01 00:19:20|714.93|712.13|714.93|712.13|714.93|712.13|714.93|712.13|0
1648772370000|2022-04-01 00:19:30|714.55|711.75|714.93|712.13|714.93|712.13|714.55|711.75|0
1648772380000|2022-04-01 00:19:40|714.74|711.94|714.55|711.75|714.74|711.94|714.55|711.75|0
1648772390000|2022-04-01 00:19:50|714.74|711.94|714.74|711.94|714.74|711.94|714.64|711.84|0
1648772400000|2022-04-01 00:20:00|714.93|712.13|714.83|712.03|714.93|712.13|714.55|711.75|0
1648772410000|2022-04-01 00:20:10|714.74|711.94|714.55|711.75|714.93|712.13|714.55|711.75|0
1648772420000|2022-04-01 00:20:20|714.74|711.94|714.74|711.94|714.74|711.94|714.74|711.94|0
1648772430000|2022-04-01 00:20:30|714.55|711.75|714.74|711.94|714.74|711.94|714.55|711.75|0
1648772440000|2022-04-01 00:20:40|714.55|711.75|714.55|711.75|714.55|711.75|714.55|711.75|0
1648772450000|2022-04-01 00:20:50|714.74|711.94|714.74|711.94|714.83|712.03|714.74|711.94|0
1648772460000|2022-04-01 00:21:00|714.55|711.75|714.74|711.94|714.74|711.94|714.55|711.75|0
1648772480000|2022-04-01 00:21:20|714.93|712.13|715.12|712.32|715.12|712.32|714.93|712.13|0
1648772490000|2022-04-01 00:21:30|715.31|712.51|715.69|712.89|715.69|712.89|715.31|712.51|0
1648772500000|2022-04-01 00:21:40|715.88|713.08|715.88|713.08|715.88|713.08|715.88|713.08|0
1648772510000|2022-04-01 00:21:50|716.07|713.27|716.07|713.27|716.26|713.46|716.07|713.27|0
1648772520000|2022-04-01 00:22:00|715.88|713.08|715.78|712.98|715.88|713.08|715.69|712.89|0
1648772530000|2022-04-01 00:22:10|715.88|713.08|715.88|713.08|716.07|713.27|715.88|713.08|0
1648772540000|2022-04-01 00:22:20|716.07|713.27|715.88|713.08|716.07|713.27|715.88|713.08|0
1648772560000|2022-04-01 00:22:40|715.5|712.7|716.07|713.27|716.07|713.27|715.5|712.7|0
1648772570000|2022-04-01 00:22:50|716.26|713.46|716.26|713.46|716.26|713.46|716.26|713.46|0
1648772580000|2022-04-01 00:23:00|716.35|713.55|716.45|713.65|716.45|713.65|716.35|713.55|0
1648772600000|2022-04-01 00:23:20|715.97|713.17|715.88|713.08|715.97|713.17|715.88|713.08|0
1648772610000|2022-04-01 00:23:30|716.07|713.27|716.07|713.27|716.07|713.27|716.07|713.27|0
1648772620000|2022-04-01 00:23:40|715.88|713.08|715.88|713.08|715.88|713.08|715.88|713.08|0
1648772630000|2022-04-01 00:23:50|715.69|712.89|715.5|712.7|715.69|712.89|715.5|712.7|0
1648772640000|2022-04-01 00:24:00|715.31|712.51|715.69|712.89|715.69|712.89|715.31|712.51|0
1648772650000|2022-04-01 00:24:10|715.88|713.08|715.88|713.08|715.88|713.08|715.69|712.89|0
1648772660000|2022-04-01 00:24:20|715.97|713.17|716.07|713.27|716.07|713.27|715.97|713.17|0
1648772670000|2022-04-01 00:24:30|716.16|713.36|716.26|713.46|716.26|713.46|716.16|713.36|0
1648772680000|2022-04-01 00:24:40|716.07|713.27|716.07|713.27|716.16|713.36|716.07|713.27|0
1648772690000|2022-04-01 00:24:50|715.97|713.17|715.88|713.08|715.97|713.17|715.88|713.08|0
1648772700000|2022-04-01 00:25:00|715.69|712.89|715.69|712.89|715.69|712.89|715.69|712.89|0
1648772710000|2022-04-01 00:25:10|715.5|712.7|715.4|712.6|715.5|712.7|715.4|712.6|0
1648772720000|2022-04-01 00:25:20|715.31|712.51|715.31|712.51|715.31|712.51|715.31|712.51|0
1648772730000|2022-04-01 00:25:30|715.5|712.7|715.5|712.7|715.5|712.7|715.5|712.7|0
1648772750000|2022-04-01 00:25:50|715.31|712.51|714.74|711.94|715.5|712.7|714.74|711.94|0
1648772760000|2022-04-01 00:26:00|714.93|712.13|714.74|711.94|714.93|712.13|714.74|711.94|0
1648772820000|2022-04-01 00:27:00|714.55|711.75|714.36|711.56|714.55|711.75|714.17|711.37|0
1648772830000|2022-04-01 00:27:10|714.17|711.37|714.17|711.37|714.17|711.37|714.17|711.37|0
1648772840000|2022-04-01 00:27:20|714.36|711.56|714.36|711.56|714.55|711.75|714.36|711.56|0
1648772850000|2022-04-01 00:27:30|714.55|711.75|714.74|711.94|714.74|711.94|714.55|711.75|0
1648772860000|2022-04-01 00:27:40|714.55|711.75|714.55|711.75|714.55|711.75|714.55|711.75|0
1648772880000|2022-04-01 00:28:00|714.17|711.37|714.36|711.56|714.36|711.56|714.17|711.37|0
1648772890000|2022-04-01 00:28:10|714.55|711.75|714.17|711.37|714.55|711.75|714.17|711.37|0
1648772930000|2022-04-01 00:28:50|714.36|711.56|714.36|711.56|714.36|711.56|714.36|711.56|0
1648772940000|2022-04-01 00:29:00|714.17|711.37|714.36|711.56|714.36|711.56|714.17|711.37|0
1648772950000|2022-04-01 00:29:10|714.45|711.65|714.36|711.56|714.45|711.65|714.36|711.56|0
1648772960000|2022-04-01 00:29:20|714.45|711.65|714.45|711.65|714.45|711.65|714.45|711.65|0
1648772970000|2022-04-01 00:29:30|714.55|711.75|714.55|711.75|714.55|711.75|714.55|711.75|0
1648772980000|2022-04-01 00:29:40|714.36|711.56|714.36|711.56|714.36|711.56|714.36|711.56|0
1648772990000|2022-04-01 00:29:50|714.55|711.75|714.55|711.75|714.55|711.75|714.55|711.75|0
1648773000000|2022-04-01 00:30:00|714.74|711.94|714.74|711.94|714.93|712.13|714.74|711.94|0
1648773010000|2022-04-01 00:30:10|714.55|711.75|714.55|711.75|714.55|711.75|714.55|711.75|0
1648773020000|2022-04-01 00:30:20|714.74|711.94|714.74|711.94|714.74|711.94|714.74|711.94|0
1648773030000|2022-04-01 00:30:30|714.55|711.75|714.55|711.75|714.55|711.75|714.55|711.75|0
1648773040000|2022-04-01 00:30:40|714.36|711.56|714.36|711.56|714.36|711.56|714.36|711.56|0
1648773060000|2022-04-01 00:31:00|713.98|711.18|713.98|711.18|713.98|711.18|713.98|711.18|0
1648773080000|2022-04-01 00:31:20|713.79|710.99|713.79|710.99|713.79|710.99|713.79|710.99|0
1648773110000|2022-04-01 00:31:50|714.17|711.37|714.17|711.37|714.17|711.37|714.17|711.37|0
1648773120000|2022-04-01 00:32:00|713.98|711.18|713.98|711.18|713.98|711.18|713.98|711.18|0
1648773130000|2022-04-01 00:32:10|714.17|711.37|714.36|711.56|714.36|711.56|714.17|711.37|0
1648773140000|2022-04-01 00:32:20|714.17|711.37|713.79|710.99|714.17|711.37|713.79|710.99|0
1648773170000|2022-04-01 00:32:50|713.6|710.8|713.6|710.8|713.6|710.8|713.6|710.8|0
1648773180000|2022-04-01 00:33:00|713.41|710.61|713.41|710.61|713.6|710.8|713.41|710.61|0
1648773200000|2022-04-01 00:33:20|713.6|710.8|713.6|710.8|713.6|710.8|713.6|710.8|0
1648773220000|2022-04-01 00:33:40|713.41|710.61|713.41|710.61|713.41|710.61|713.41|710.61|0
1648773300000|2022-04-01 00:35:00|713.6|710.8|713.6|710.8|713.6|710.8|713.6|710.8|0
1648773310000|2022-04-01 00:35:10|713.41|710.61|713.41|710.61|713.41|710.61|713.41|710.61|0
1648773330000|2022-04-01 00:35:30|713.6|710.8|713.41|710.61|713.6|710.8|713.41|710.61|0
1648773350000|2022-04-01 00:35:50|713.03|710.23|712.65|709.85|713.03|710.23|712.65|709.85|0
1648773360000|2022-04-01 00:36:00|712.84|710.04|712.84|710.04|712.84|710.04|712.84|710.04|0
1648773370000|2022-04-01 00:36:10|713.03|710.23|713.03|710.23|713.03|710.23|713.03|710.23|0
1648773380000|2022-04-01 00:36:20|713.12|710.32|713.22|710.42|713.22|710.42|713.12|710.32|0
1648773390000|2022-04-01 00:36:30|713.41|710.61|713.41|710.61|713.6|710.8|713.41|710.61|0
1648773400000|2022-04-01 00:36:40|713.5|710.7|713.41|710.61|713.5|710.7|713.41|710.61|0
1648773410000|2022-04-01 00:36:50|713.22|710.42|713.41|710.61|713.41|710.61|713.22|710.42|0
1648773420000|2022-04-01 00:37:00|713.6|710.8|713.98|711.18|713.98|711.18|713.6|710.8|0
1648773430000|2022-04-01 00:37:10|714.17|711.37|714.17|711.37|714.17|711.37|714.17|711.37|0
1648773440000|2022-04-01 00:37:20|714.36|711.56|714.55|711.75|714.55|711.75|714.36|711.56|0
1648773450000|2022-04-01 00:37:30|715.12|712.32|714.93|712.13|715.12|712.32|714.93|712.13|0
1648773470000|2022-04-01 00:37:50|714.55|711.75|714.55|711.75|714.55|711.75|714.55|711.75|0
1648773480000|2022-04-01 00:38:00|714.74|711.94|714.36|711.56|714.74|711.94|714.36|711.56|0
1648773490000|2022-04-01 00:38:10|714.55|711.75|714.55|711.75|714.55|711.75|714.55|711.75|0
1648773500000|2022-04-01 00:38:20|714.74|711.94|714.93|712.13|714.93|712.13|714.74|711.94|0
1648773510000|2022-04-01 00:38:30|715.02|712.22|715.11|712.31|715.11|712.31|714.93|712.13|0
1648773520000|2022-04-01 00:38:40|715.3|712.5|715.11|712.31|715.3|712.5|715.11|712.31|0
1648773530000|2022-04-01 00:38:50|714.93|712.13|714.92|712.12|714.93|712.13|714.92|712.12|0
1648773540000|2022-04-01 00:39:00|715.11|712.31|715.11|712.31|715.11|712.31|715.11|712.31|0
1648773560000|2022-04-01 00:39:20|715.3|712.5|715.11|712.31|715.3|712.5|715.11|712.31|0
1648773570000|2022-04-01 00:39:30|715.21|712.41|715.11|712.31|715.21|712.41|715.11|712.31|0
1648773580000|2022-04-01 00:39:40|715.3|712.5|715.3|712.5|715.3|712.5|715.11|712.31|0
1648773590000|2022-04-01 00:39:50|715.49|712.69|715.49|712.69|715.49|712.69|715.49|712.69|0
1648773600000|2022-04-01 00:40:00|715.68|712.88|715.77|712.97|715.77|712.97|715.68|712.88|0
1648773610000|2022-04-01 00:40:10|715.68|712.88|715.68|712.88|715.68|712.88|715.68|712.88|0
1648773630000|2022-04-01 00:40:30|715.77|712.97|715.68|712.88|715.87|713.07|715.68|712.88|0
1648773640000|2022-04-01 00:40:40|715.77|712.97|715.87|713.07|715.87|713.07|715.68|712.88|0
1648773650000|2022-04-01 00:40:50|715.77|712.97|715.49|712.69|715.77|712.97|715.49|712.69|0
1648773660000|2022-04-01 00:41:00|715.3|712.5|715.3|712.5|715.3|712.5|715.3|712.5|0
1648773680000|2022-04-01 00:41:20|715.11|712.31|715.11|712.31|715.11|712.31|715.11|712.31|0
1648773690000|2022-04-01 00:41:30|714.92|712.12|714.92|712.12|714.92|712.12|714.92|712.12|0
1648773700000|2022-04-01 00:41:40|714.73|711.93|715.11|712.31|715.11|712.31|714.73|711.93|0
1648773710000|2022-04-01 00:41:50|714.92|712.12|714.92|712.12|714.92|712.12|714.92|712.12|0
1648773720000|2022-04-01 00:42:00|715.11|712.31|715.3|712.5|715.3|712.5|715.11|712.31|0
1648773730000|2022-04-01 00:42:10|715.49|712.69|715.49|712.69|715.49|712.69|715.49|712.69|0
1648773740000|2022-04-01 00:42:20|715.3|712.5|715.68|712.88|715.68|712.88|715.3|712.5|0
1648773750000|2022-04-01 00:42:30|715.49|712.69|715.68|712.88|715.68|712.88|715.49|712.69|0
1648773770000|2022-04-01 00:42:50|715.49|712.69|715.68|712.88|715.68|712.88|715.49|712.69|0
1648773780000|2022-04-01 00:43:00|715.49|712.69|715.87|713.07|715.87|713.07|715.49|712.69|0
1648773790000|2022-04-01 00:43:10|716.06|713.26|716.06|713.26|716.06|713.26|716.06|713.26|0
1648773800000|2022-04-01 00:43:20|716.25|713.45|716.44|713.64|716.44|713.64|716.25|713.45|0
1648773820000|2022-04-01 00:43:40|716.25|713.45|716.44|713.64|716.44|713.64|716.25|713.45|0
1648773830000|2022-04-01 00:43:50|716.63|713.83|716.82|714.02|716.82|714.02|716.63|713.83|0
1648773840000|2022-04-01 00:44:00|716.63|713.83|716.44|713.64|716.63|713.83|716.44|713.64|0
1648773850000|2022-04-01 00:44:10|716.63|713.83|716.44|713.64|716.63|713.83|716.44|713.64|0
1648773860000|2022-04-01 00:44:20|716.63|713.83|716.44|713.64|716.82|714.02|716.44|713.64|0
1648773870000|2022-04-01 00:44:30|716.25|713.45|716.25|713.45|716.44|713.64|716.25|713.45|0
1648773890000|2022-04-01 00:44:50|716.06|713.26|716.25|713.45|716.25|713.45|716.06|713.26|0
1648773900000|2022-04-01 00:45:00|716.06|713.26|716.63|713.83|716.63|713.83|716.06|713.26|0
1648773910000|2022-04-01 00:45:10|716.44|713.64|716.25|713.45|716.44|713.64|716.25|713.45|0
1648773920000|2022-04-01 00:45:20|716.06|713.26|716.06|713.26|716.25|713.45|716.06|713.26|0
1648773940000|2022-04-01 00:45:40|715.96|713.16|715.87|713.07|715.96|713.16|715.87|713.07|0
1648773950000|2022-04-01 00:45:50|715.96|713.16|716.06|713.26|716.06|713.26|715.96|713.16|0
1648773960000|2022-04-01 00:46:00|716.15|713.35|716.25|713.45|716.25|713.45|716.06|713.26|0
1648773970000|2022-04-01 00:46:10|716.06|713.26|716.06|713.26|716.06|713.26|716.06|713.26|0
1648773990000|2022-04-01 00:46:30|716.15|713.35|716.25|713.45|716.25|713.45|716.15|713.35|0
1648774000000|2022-04-01 00:46:40|716.06|713.26|716.06|713.26|716.06|713.26|716.06|713.26|0
1648774020000|2022-04-01 00:47:00|715.87|713.07|715.87|713.07|715.87|713.07|715.87|713.07|0
1648774030000|2022-04-01 00:47:10|716.06|713.26|715.87|713.07|716.06|713.26|715.87|713.07|0
1648774050000|2022-04-01 00:47:30|716.06|713.26|716.06|713.26|716.06|713.26|716.06|713.26|0
1648774060000|2022-04-01 00:47:40|715.87|713.07|715.87|713.07|715.87|713.07|715.87|713.07|0
1648774090000|2022-04-01 00:48:10|716.06|713.26|715.87|713.07|716.06|713.26|715.87|713.07|0
1648774100000|2022-04-01 00:48:20|716.06|713.26|716.06|713.26|716.06|713.26|716.06|713.26|0
1648774110000|2022-04-01 00:48:30|715.87|713.07|715.87|713.07|715.87|713.07|715.87|713.07|0
1648774120000|2022-04-01 00:48:40|715.68|712.88|715.87|713.07|715.87|713.07|715.68|712.88|0
1648774130000|2022-04-01 00:48:50|715.68|712.88|715.68|712.88|715.68|712.88|715.68|712.88|0
1648774140000|2022-04-01 00:49:00|715.58|712.78|715.68|712.88|715.68|712.88|715.49|712.69|0
1648774150000|2022-04-01 00:49:10|715.87|713.07|715.87|713.07|715.87|713.07|715.87|713.07|0
1648774160000|2022-04-01 00:49:20|715.68|712.88|715.68|712.88|715.68|712.88|715.68|712.88|0
1648774180000|2022-04-01 00:49:40|715.87|713.07|715.87|713.07|715.87|713.07|715.87|713.07|0
1648774190000|2022-04-01 00:49:50|715.68|712.88|715.77|712.97|715.77|712.97|715.68|712.88|0
1648774200000|2022-04-01 00:50:00|715.87|713.07|715.77|712.97|715.87|713.07|715.68|712.88|0
1648774210000|2022-04-01 00:50:10|715.68|712.88|715.87|713.07|715.87|713.07|715.68|712.88|0
1648774230000|2022-04-01 00:50:30|715.68|712.88|715.68|712.88|715.68|712.88|715.68|712.88|0
1648774240000|2022-04-01 00:50:40|715.77|712.97|715.49|712.69|715.77|712.97|715.49|712.69|0
1648774250000|2022-04-01 00:50:50|715.3|712.5|715.11|712.31|715.3|712.5|715.11|712.31|0
1648774260000|2022-04-01 00:51:00|714.92|712.12|715.11|712.31|715.11|712.31|714.92|712.12|0
1648774270000|2022-04-01 00:51:10|714.92|712.12|714.92|712.12|714.92|712.12|714.92|712.12|0
1648774280000|2022-04-01 00:51:20|714.73|711.93|714.73|711.93|714.73|711.93|714.73|711.93|0
1648774290000|2022-04-01 00:51:30|714.92|712.12|714.73|711.93|714.92|712.12|714.73|711.93|0
1648774300000|2022-04-01 00:51:40|714.92|712.12|714.92|712.12|714.92|712.12|714.73|711.93|0
1648774310000|2022-04-01 00:51:50|714.82|712.02|714.92|712.12|714.92|712.12|714.73|711.93|0
1648774320000|2022-04-01 00:52:00|714.82|712.02|714.92|712.12|714.92|712.12|714.82|712.02|0
1648774330000|2022-04-01 00:52:10|715.11|712.31|715.3|712.5|715.3|712.5|715.11|712.31|0
1648774340000|2022-04-01 00:52:20|715.49|712.69|715.3|712.5|715.49|712.69|715.3|712.5|0
1648774360000|2022-04-01 00:52:40|715.2|712.4|714.73|711.93|715.2|712.4|714.73|711.93|0
1648774370000|2022-04-01 00:52:50|714.54|711.74|714.54|711.74|714.54|711.74|714.54|711.74|0
1648774380000|2022-04-01 00:53:00|714.73|711.93|714.73|711.93|714.73|711.93|714.73|711.93|0
1648774390000|2022-04-01 00:53:10|714.82|712.02|714.92|712.12|714.92|712.12|714.82|712.02|0
1648774400000|2022-04-01 00:53:20|714.73|711.93|714.73|711.93|714.82|712.02|714.73|711.93|0
1648774410000|2022-04-01 00:53:30|714.92|712.12|714.73|711.93|714.92|712.12|714.73|711.93|0
1648774420000|2022-04-01 00:53:40|714.92|712.12|714.73|711.93|714.92|712.12|714.73|711.93|0
1648774430000|2022-04-01 00:53:50|714.82|712.02|714.92|712.12|714.92|712.12|714.82|712.02|0
1648774440000|2022-04-01 00:54:00|715.01|712.21|715.11|712.31|715.11|712.31|715.01|712.21|0
1648774450000|2022-04-01 00:54:10|715.3|712.5|715.3|712.5|715.3|712.5|715.3|712.5|0
1648774460000|2022-04-01 00:54:20|715.11|712.31|715.2|712.4|715.2|712.4|715.11|712.31|0
1648774470000|2022-04-01 00:54:30|715.3|712.5|715.49|712.69|715.49|712.69|715.3|712.5|0
1648774480000|2022-04-01 00:54:40|715.39|712.59|715.3|712.5|715.49|712.69|715.3|712.5|0
1648774490000|2022-04-01 00:54:50|715.49|712.69|715.3|712.5|715.49|712.69|715.3|712.5|0
1648774500000|2022-04-01 00:55:00|715.49|712.69|715.49|712.69|715.49|712.69|715.49|712.69|0
1648774510000|2022-04-01 00:55:10|715.58|712.78|715.3|712.5|715.58|712.78|715.3|712.5|0
1648774520000|2022-04-01 00:55:20|715.39|712.59|715.49|712.69|715.68|712.88|715.39|712.59|0
1648774540000|2022-04-01 00:55:40|715.3|712.5|714.92|712.12|715.3|712.5|714.92|712.12|0
1648774550000|2022-04-01 00:55:50|714.73|711.93|714.73|711.93|714.73|711.93|714.73|711.93|0
1648774560000|2022-04-01 00:56:00|714.54|711.74|714.73|711.93|714.73|711.93|714.54|711.74|0
1648774570000|2022-04-01 00:56:10|714.54|711.74|714.54|711.74|714.54|711.74|714.54|711.74|0
1648774580000|2022-04-01 00:56:20|714.73|711.93|714.54|711.74|714.73|711.93|714.54|711.74|0
1648774590000|2022-04-01 00:56:30|714.63|711.83|714.73|711.93|714.73|711.93|714.54|711.74|0
1648774600000|2022-04-01 00:56:40|714.92|712.12|714.92|712.12|714.92|712.12|714.92|712.12|0
1648774610000|2022-04-01 00:56:50|715.11|712.31|714.73|711.93|715.11|712.31|714.73|711.93|0
1648774620000|2022-04-01 00:57:00|714.82|712.02|714.92|712.12|714.92|712.12|714.82|712.02|0
1648774630000|2022-04-01 00:57:10|715.11|712.31|715.49|712.69|715.49|712.69|715.11|712.31|0
1648774650000|2022-04-01 00:57:30|715.68|712.88|715.87|713.07|715.87|713.07|715.68|712.88|0
1648774660000|2022-04-01 00:57:40|716.25|713.45|716.25|713.45|716.25|713.45|716.06|713.26|0
1648774670000|2022-04-01 00:57:50|716.44|713.64|716.25|713.45|716.44|713.64|716.25|713.45|0
1648774680000|2022-04-01 00:58:00|716.15|713.35|716.25|713.45|716.25|713.45|716.15|713.35|0
1648774690000|2022-04-01 00:58:10|716.15|713.35|716.44|713.64|716.44|713.64|716.15|713.35|0
1648774700000|2022-04-01 00:58:20|716.63|713.83|716.53|713.73|716.63|713.83|716.53|713.73|0
1648774710000|2022-04-01 00:58:30|716.44|713.64|716.44|713.64|716.63|713.83|716.44|713.64|0
1648774720000|2022-04-01 00:58:40|716.34|713.54|716.25|713.45|716.44|713.64|716.25|713.45|0
1648774730000|2022-04-01 00:58:50|716.06|713.26|716.06|713.26|716.06|713.26|716.06|713.26|0
1648774740000|2022-04-01 00:59:00|716.15|713.35|716.06|713.26|716.15|713.35|716.06|713.26|0
1648774750000|2022-04-01 00:59:10|715.87|713.07|716.06|713.26|716.06|713.26|715.68|712.88|0
1648774760000|2022-04-01 00:59:20|715.96|713.16|715.87|713.07|715.96|713.16|715.87|713.07|0
1648774770000|2022-04-01 00:59:30|715.96|713.16|716.06|713.26|716.06|713.26|715.96|713.16|0
1648774780000|2022-04-01 00:59:40|716.15|713.35|716.15|713.35|716.25|713.45|716.15|713.35|0
1648774790000|2022-04-01 00:59:50|716.25|713.45|717.01|714.21|717.01|714.21|716.25|713.45|0
1648774800000|2022-04-01 01:00:00|716.82|714.02|716.25|713.45|716.82|714.02|716.25|713.45|0
1648774810000|2022-04-01 01:00:10|716.15|713.35|715.68|712.88|716.15|713.35|715.68|712.88|0
1648774820000|2022-04-01 01:00:20|715.87|713.07|716.06|713.26|716.06|713.26|715.87|713.07|0
1648774830000|2022-04-01 01:00:30|716.25|713.45|716.06|713.26|716.25|713.45|716.06|713.26|0
1648774840000|2022-04-01 01:00:40|715.87|713.07|715.87|713.07|716.06|713.26|715.87|713.07|0
1648774850000|2022-04-01 01:00:50|716.06|713.26|716.43|713.63|716.43|713.63|716.06|713.26|0
1648774860000|2022-04-01 01:01:00|716.24|713.44|716.05|713.25|716.24|713.44|716.05|713.25|0
1648774870000|2022-04-01 01:01:10|716.15|713.35|716.05|713.25|716.24|713.44|716.05|713.25|0
1648774880000|2022-04-01 01:01:20|715.86|713.06|715.86|713.06|715.86|713.06|715.86|713.06|0
1648774890000|2022-04-01 01:01:30|716.05|713.25|715.86|713.06|716.05|713.25|715.86|713.06|0
1648774900000|2022-04-01 01:01:40|715.67|712.87|715.48|712.68|715.67|712.87|715.48|712.68|0
1648774910000|2022-04-01 01:01:50|715.67|712.87|715.86|713.06|715.86|713.06|715.67|712.87|0
1648774930000|2022-04-01 01:02:10|715.67|712.87|715.48|712.68|715.67|712.87|715.48|712.68|0
1648774940000|2022-04-01 01:02:20|715.67|712.87|715.67|712.87|715.67|712.87|715.67|712.87|0
1648774950000|2022-04-01 01:02:30|715.86|713.06|715.86|713.06|715.86|713.06|715.86|713.06|0
1648774960000|2022-04-01 01:02:40|716.05|713.25|716.05|713.25|716.05|713.25|716.05|713.25|0
1648774980000|2022-04-01 01:03:00|716.24|713.44|716.43|713.63|716.43|713.63|716.24|713.44|0
1648774990000|2022-04-01 01:03:10|716.62|713.82|716.24|713.44|716.62|713.82|716.24|713.44|0
1648775010000|2022-04-01 01:03:30|716.43|713.63|716.43|713.63|716.52|713.72|716.43|713.63|0
1648775020000|2022-04-01 01:03:40|717|714.2|716.81|714.01|717|714.2|716.81|714.01|0
1648775030000|2022-04-01 01:03:50|716.62|713.82|716.62|713.82|716.62|713.82|716.62|713.82|0
1648775040000|2022-04-01 01:04:00|716.43|713.63|716.24|713.44|716.43|713.63|716.24|713.44|0
1648775050000|2022-04-01 01:04:10|716.43|713.63|716.43|713.63|716.43|713.63|716.43|713.63|0
1648775070000|2022-04-01 01:04:30|716.24|713.44|716.24|713.44|716.24|713.44|716.24|713.44|0
1648775080000|2022-04-01 01:04:40|716.43|713.63|716.43|713.63|716.43|713.63|716.43|713.63|0
1648775100000|2022-04-01 01:05:00|716.62|713.82|716.62|713.82|716.81|714.01|716.62|713.82|0
1648775110000|2022-04-01 01:05:10|716.71|713.91|716.81|714.01|716.81|714.01|716.71|713.91|0
1648775120000|2022-04-01 01:05:20|717|714.2|717|714.2|717|714.2|717|714.2|0
1648775130000|2022-04-01 01:05:30|716.81|714.01|716.81|714.01|717|714.2|716.81|714.01|0
1648775140000|2022-04-01 01:05:40|717|714.2|716.81|714.01|717|714.2|716.81|714.01|0
1648775150000|2022-04-01 01:05:50|716.62|713.82|716.62|713.82|716.62|713.82|716.62|713.82|0
1648775170000|2022-04-01 01:06:10|716.81|714.01|716.62|713.82|716.81|714.01|716.62|713.82|0
1648775180000|2022-04-01 01:06:20|716.52|713.72|716.52|713.72|716.52|713.72|716.52|713.72|0
1648775190000|2022-04-01 01:06:30|716.62|713.82|716.43|713.63|716.62|713.82|716.43|713.63|0
1648775200000|2022-04-01 01:06:40|716.05|713.25|716.05|713.25|716.05|713.25|716.05|713.25|0
1648775210000|2022-04-01 01:06:50|716.24|713.44|716.05|713.25|716.24|713.44|716.05|713.25|0
1648775220000|2022-04-01 01:07:00|716.24|713.44|716.05|713.25|716.24|713.44|716.05|713.25|0
1648775230000|2022-04-01 01:07:10|716.14|713.34|716.24|713.44|716.24|713.44|716.05|713.25|0
1648775240000|2022-04-01 01:07:20|716.33|713.53|716.24|713.44|716.33|713.53|716.24|713.44|0
1648775250000|2022-04-01 01:07:30|716.62|713.82|716.43|713.63|716.62|713.82|716.43|713.63|0
1648775260000|2022-04-01 01:07:40|716.62|713.82|716.81|714.01|716.81|714.01|716.62|713.82|0
1648775280000|2022-04-01 01:08:00|717|714.2|716.81|714.01|717|714.2|716.81|714.01|0
1648775290000|2022-04-01 01:08:10|717|714.2|717|714.2|717.19|714.39|717|714.2|0
1648775300000|2022-04-01 01:08:20|717.19|714.39|717|714.2|717.19|714.39|717|714.2|0
1648775310000|2022-04-01 01:08:30|716.81|714.01|716.9|714.1|716.9|714.1|716.81|714.01|0
1648775320000|2022-04-01 01:08:40|716.81|714.01|716.81|714.01|716.81|714.01|716.81|714.01|0
1648775330000|2022-04-01 01:08:50|716.62|713.82|716.81|714.01|716.81|714.01|716.62|713.82|0
1648775340000|2022-04-01 01:09:00|716.9|714.1|716.9|714.1|716.9|714.1|716.9|714.1|0
1648775350000|2022-04-01 01:09:10|717|714.2|717|714.2|717|714.2|716.81|714.01|0
1648775360000|2022-04-01 01:09:20|717.09|714.29|717|714.2|717.09|714.29|717|714.2|0
1648775370000|2022-04-01 01:09:30|717.19|714.39|717.19|714.39|717.19|714.39|717.19|714.39|0
1648775380000|2022-04-01 01:09:40|717|714.2|717|714.2|717|714.2|717|714.2|0
1648775410000|2022-04-01 01:10:10|716.9|714.1|717|714.2|717|714.2|716.9|714.1|0
1648775420000|2022-04-01 01:10:20|716.81|714.01|716.9|714.1|716.9|714.1|716.81|714.01|0
1648775430000|2022-04-01 01:10:30|716.81|714.01|716.81|714.01|716.81|714.01|716.81|714.01|0
1648775440000|2022-04-01 01:10:40|716.62|713.82|716.62|713.82|716.62|713.82|716.62|713.82|0
1648775450000|2022-04-01 01:10:50|716.81|714.01|716.62|713.82|716.81|714.01|716.62|713.82|0
1648775490000|2022-04-01 01:11:30|716.43|713.63|716.43|713.63|716.43|713.63|716.43|713.63|0
1648775520000|2022-04-01 01:12:00|716.62|713.82|716.81|714.01|716.81|714.01|716.62|713.82|0
1648775540000|2022-04-01 01:12:20|717|714.2|717|714.2|717|714.2|717|714.2|0
1648775550000|2022-04-01 01:12:30|717.19|714.39|717.19|714.39|717.19|714.39|717.19|714.39|0
1648775560000|2022-04-01 01:12:40|717.09|714.29|717.19|714.39|717.19|714.39|717.09|714.29|0
1648775580000|2022-04-01 01:13:00|717|714.2|717.19|714.39|717.19|714.39|717|714.2|0
1648775590000|2022-04-01 01:13:10|717|714.2|717|714.2|717|714.2|717|714.2|0
1648775600000|2022-04-01 01:13:20|717.19|714.39|717.19|714.39|717.19|714.39|717.19|714.39|0
1648775610000|2022-04-01 01:13:30|717.38|714.58|717.19|714.39|717.38|714.58|717.19|714.39|0
1648775620000|2022-04-01 01:13:40|717|714.2|717.09|714.29|717.09|714.29|717|714.2|0
1648775630000|2022-04-01 01:13:50|717.38|714.58|717.38|714.58|717.38|714.58|717.28|714.48|0
1648775640000|2022-04-01 01:14:00|717.47|714.67|717.57|714.77|717.76|714.96|717.47|714.67|0
1648775660000|2022-04-01 01:14:20|717.19|714.39|717.19|714.39|717.19|714.39|717.19|714.39|0
1648775680000|2022-04-01 01:14:40|717.38|714.58|717.38|714.58|717.38|714.58|717.38|714.58|0
1648775700000|2022-04-01 01:15:00|717.19|714.39|716.81|714.01|717.19|714.39|716.81|714.01|0
1648775710000|2022-04-01 01:15:10|716.9|714.1|717|714.2|717|714.2|716.9|714.1|0
1648775720000|2022-04-01 01:15:20|717.19|714.39|717.19|714.39|717.19|714.39|717.19|714.39|0
1648775730000|2022-04-01 01:15:30|717.38|714.58|717.09|714.29|717.38|714.58|717.09|714.29|0
1648775740000|2022-04-01 01:15:40|717|714.2|717.19|714.39|717.19|714.39|717|714.2|0
1648775750000|2022-04-01 01:15:50|717.09|714.29|717|714.2|717.09|714.29|717|714.2|0
1648775760000|2022-04-01 01:16:00|717.09|714.29|717.38|714.58|717.38|714.58|717.09|714.29|0
1648775780000|2022-04-01 01:16:20|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1648775790000|2022-04-01 01:16:30|717.38|714.58|717.76|714.96|717.76|714.96|717.38|714.58|0
1648775800000|2022-04-01 01:16:40|717.95|715.15|717.76|714.96|717.95|715.15|717.76|714.96|0
1648775810000|2022-04-01 01:16:50|717.57|714.77|717.76|714.96|717.76|714.96|717.57|714.77|0
1648775840000|2022-04-01 01:17:20|717.95|715.15|717.95|715.15|717.95|715.15|717.95|715.15|0
1648775850000|2022-04-01 01:17:30|718.14|715.34|718.52|715.72|718.52|715.72|718.14|715.34|0
1648775860000|2022-04-01 01:17:40|718.33|715.53|718.33|715.53|718.33|715.53|718.33|715.53|0
1648775890000|2022-04-01 01:18:10|718.14|715.34|717.95|715.15|718.14|715.34|717.95|715.15|0
1648775900000|2022-04-01 01:18:20|717.76|714.96|717.76|714.96|717.95|715.15|717.76|714.96|0
1648775910000|2022-04-01 01:18:30|717.85|715.05|717.76|714.96|717.95|715.15|717.76|714.96|0
1648775920000|2022-04-01 01:18:40|717.95|715.15|717.76|714.96|717.95|715.15|717.76|714.96|0
1648775930000|2022-04-01 01:18:50|717.95|715.15|717.95|715.15|717.95|715.15|717.95|715.15|0
1648775940000|2022-04-01 01:19:00|717.76|714.96|717.95|715.15|717.95|715.15|717.76|714.96|0
1648775950000|2022-04-01 01:19:10|717.76|714.96|717.95|715.15|717.95|715.15|717.76|714.96|0
1648775960000|2022-04-01 01:19:20|717.76|714.96|717.95|715.15|717.95|715.15|717.76|714.96|0
1648775990000|2022-04-01 01:19:50|717.76|714.96|717.76|714.96|717.85|715.05|717.76|714.96|0
1648776000000|2022-04-01 01:20:00|717.95|715.15|717.95|715.15|717.95|715.15|717.95|715.15|0
1648776010000|2022-04-01 01:20:10|717.76|714.96|717.76|714.96|717.76|714.96|717.76|714.96|0
1648776020000|2022-04-01 01:20:20|717.95|715.15|717.95|715.15|717.95|715.15|717.95|715.15|0
1648776030000|2022-04-01 01:20:30|717.76|714.96|717.95|715.15|717.95|715.15|717.76|714.96|0
1648776050000|2022-04-01 01:20:50|718.04|715.24|718.04|715.24|718.04|715.24|718.04|715.24|0
1648776060000|2022-04-01 01:21:00|718.14|715.34|717.95|715.15|718.14|715.34|717.95|715.15|0
1648776120000|2022-04-01 01:22:00|717.85|715.05|717.76|714.96|717.85|715.05|717.76|714.96|0
1648776140000|2022-04-01 01:22:20|717.95|715.15|717.95|715.15|717.95|715.15|717.95|715.15|0
1648776150000|2022-04-01 01:22:30|718.14|715.34|718.14|715.34|718.14|715.34|718.14|715.34|0
1648776160000|2022-04-01 01:22:40|718.52|715.72|718.71|715.91|718.71|715.91|718.52|715.72|0
1648776170000|2022-04-01 01:22:50|718.52|715.72|718.71|715.91|718.71|715.91|718.52|715.72|0
1648776180000|2022-04-01 01:23:00|718.52|715.72|718.71|715.91|718.71|715.91|718.52|715.72|0
1648776190000|2022-04-01 01:23:10|718.52|715.72|718.52|715.72|718.71|715.91|718.33|715.53|0
1648776200000|2022-04-01 01:23:20|718.71|715.91|718.8|716|718.8|716|718.71|715.91|0
1648776210000|2022-04-01 01:23:30|718.71|715.91|718.71|715.91|718.71|715.91|718.71|715.91|0
1648776220000|2022-04-01 01:23:40|718.52|715.72|718.52|715.72|718.52|715.72|718.52|715.72|0
1648776230000|2022-04-01 01:23:50|718.71|715.91|718.52|715.72|718.71|715.91|718.52|715.72|0
1648776240000|2022-04-01 01:24:00|718.9|716.1|718.71|715.91|718.9|716.1|718.52|715.72|0
1648776250000|2022-04-01 01:24:10|718.61|715.81|718.71|715.91|718.71|715.91|718.61|715.81|0
1648776260000|2022-04-01 01:24:20|718.9|716.1|718.9|716.1|718.9|716.1|718.9|716.1|0
1648776270000|2022-04-01 01:24:30|718.71|715.91|718.52|715.72|718.71|715.91|718.52|715.72|0
1648776290000|2022-04-01 01:24:50|718.33|715.53|718.52|715.72|718.52|715.72|718.33|715.53|0
1648776300000|2022-04-01 01:25:00|718.61|715.81|718.52|715.72|718.61|715.81|718.52|715.72|0
1648776310000|2022-04-01 01:25:10|718.33|715.53|718.33|715.53|718.42|715.62|718.33|715.53|0
1648776320000|2022-04-01 01:25:20|718.14|715.34|718.14|715.34|718.14|715.34|718.14|715.34|0
1648776330000|2022-04-01 01:25:30|718.04|715.24|717.94|715.14|718.14|715.34|717.94|715.14|0
1648776350000|2022-04-01 01:25:50|718.04|715.24|717.56|714.76|718.04|715.24|717.56|714.76|0
1648776360000|2022-04-01 01:26:00|717.75|714.95|717.75|714.95|717.75|714.95|717.75|714.95|0
1648776380000|2022-04-01 01:26:20|717.94|715.14|717.75|714.95|717.94|715.14|717.75|714.95|0
1648776390000|2022-04-01 01:26:30|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1648776400000|2022-04-01 01:26:40|717.37|714.57|717.37|714.57|717.37|714.57|717.37|714.57|0
1648776430000|2022-04-01 01:27:10|717.28|714.48|717.18|714.38|717.28|714.48|717.18|714.38|0
1648776440000|2022-04-01 01:27:20|717.37|714.57|717.37|714.57|717.37|714.57|717.18|714.38|0
1648776460000|2022-04-01 01:27:40|717.46|714.66|717.56|714.76|717.56|714.76|717.46|714.66|0
1648776470000|2022-04-01 01:27:50|717.37|714.57|717.56|714.76|717.56|714.76|717.37|714.57|0
1648776490000|2022-04-01 01:28:10|717.37|714.57|717.37|714.57|717.56|714.76|717.37|714.57|0
1648776540000|2022-04-01 01:29:00|717.56|714.76|717.75|714.95|717.75|714.95|717.56|714.76|0
1648776550000|2022-04-01 01:29:10|717.56|714.76|717.94|715.14|717.94|715.14|717.56|714.76|0
1648776560000|2022-04-01 01:29:20|717.75|714.95|717.75|714.95|717.75|714.95|717.75|714.95|0
1648776570000|2022-04-01 01:29:30|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1648776580000|2022-04-01 01:29:40|717.75|714.95|717.75|714.95|717.75|714.95|717.75|714.95|0
1648776590000|2022-04-01 01:29:50|717.94|715.14|718.13|715.33|718.13|715.33|717.94|715.14|0
1648776600000|2022-04-01 01:30:00|717.94|715.14|717.18|714.38|717.94|715.14|717.18|714.38|0
1648776610000|2022-04-01 01:30:10|717.37|714.57|717.37|714.57|717.56|714.76|717.37|714.57|0
1648776620000|2022-04-01 01:30:20|717.56|714.76|717.75|714.95|717.75|714.95|717.56|714.76|0
1648776630000|2022-04-01 01:30:30|717.56|714.76|717.18|714.38|717.56|714.76|717.18|714.38|0
1648776640000|2022-04-01 01:30:40|717.37|714.57|717.18|714.38|717.37|714.57|717.18|714.38|0
1648776650000|2022-04-01 01:30:50|717.37|714.57|717.37|714.57|717.37|714.57|717.08|714.28|0
1648776660000|2022-04-01 01:31:00|717.18|714.38|717.18|714.38|717.18|714.38|717.18|714.38|0
1648776670000|2022-04-01 01:31:10|716.99|714.19|717.08|714.28|717.18|714.38|716.99|714.19|0
1648776680000|2022-04-01 01:31:20|716.99|714.19|716.99|714.19|717.08|714.28|716.99|714.19|0
1648776690000|2022-04-01 01:31:30|717.08|714.28|717.18|714.38|717.18|714.38|716.99|714.19|0
1648776700000|2022-04-01 01:31:40|717.27|714.47|717.18|714.38|717.27|714.47|717.18|714.38|0
1648776710000|2022-04-01 01:31:50|717.37|714.57|717.37|714.57|717.56|714.76|717.37|714.57|0
1648776720000|2022-04-01 01:32:00|717.56|714.76|717.37|714.57|717.56|714.76|717.37|714.57|0
1648776730000|2022-04-01 01:32:10|717.27|714.47|717.18|714.38|717.27|714.47|717.18|714.38|0
1648776740000|2022-04-01 01:32:20|717.37|714.57|717.37|714.57|717.37|714.57|717.37|714.57|0
1648776750000|2022-04-01 01:32:30|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1648776760000|2022-04-01 01:32:40|717.75|714.95|718.13|715.33|718.13|715.33|717.75|714.95|0
1648776770000|2022-04-01 01:32:50|717.94|715.14|717.94|715.14|718.13|715.33|717.94|715.14|0
1648776780000|2022-04-01 01:33:00|717.75|714.95|717.75|714.95|717.75|714.95|717.75|714.95|0
1648776790000|2022-04-01 01:33:10|717.94|715.14|717.75|714.95|717.94|715.14|717.75|714.95|0
1648776810000|2022-04-01 01:33:30|717.56|714.76|717.37|714.57|717.56|714.76|717.37|714.57|0
1648776820000|2022-04-01 01:33:40|717.56|714.76|717.37|714.57|717.56|714.76|717.37|714.57|0
1648776830000|2022-04-01 01:33:50|717.56|714.76|717.65|714.85|717.75|714.95|717.56|714.76|0
1648776840000|2022-04-01 01:34:00|717.56|714.76|717.75|714.95|717.75|714.95|717.56|714.76|0
1648776850000|2022-04-01 01:34:10|717.94|715.14|718.03|715.23|718.03|715.23|717.94|715.14|0
1648776860000|2022-04-01 01:34:20|717.94|715.14|717.94|715.14|718.13|715.33|717.94|715.14|0
1648776890000|2022-04-01 01:34:50|717.75|714.95|717.75|714.95|717.75|714.95|717.75|714.95|0
1648776900000|2022-04-01 01:35:00|717.94|715.14|717.94|715.14|717.94|715.14|717.94|715.14|0
1648776910000|2022-04-01 01:35:10|717.75|714.95|717.75|714.95|717.75|714.95|717.75|714.95|0
1648776920000|2022-04-01 01:35:20|717.56|714.76|717.37|714.57|717.56|714.76|717.37|714.57|0
1648776940000|2022-04-01 01:35:40|717.18|714.38|716.99|714.19|717.18|714.38|716.99|714.19|0
1648776950000|2022-04-01 01:35:50|717.18|714.38|717.18|714.38|717.18|714.38|717.18|714.38|0
1648776960000|2022-04-01 01:36:00|717.37|714.57|717.18|714.38|717.37|714.57|717.18|714.38|0
1648776980000|2022-04-01 01:36:20|717.37|714.57|716.99|714.19|717.37|714.57|716.99|714.19|0
1648776990000|2022-04-01 01:36:30|717.18|714.38|716.99|714.19|717.18|714.38|716.99|714.19|0
1648777000000|2022-04-01 01:36:40|716.8|714|716.8|714|716.8|714|716.8|714|0
1648777010000|2022-04-01 01:36:50|716.61|713.81|716.61|713.81|716.61|713.81|716.61|713.81|0
1648777020000|2022-04-01 01:37:00|716.23|713.43|716.42|713.62|716.42|713.62|716.23|713.43|0
1648777030000|2022-04-01 01:37:10|716.61|713.81|716.61|713.81|716.61|713.81|716.61|713.81|0
1648777040000|2022-04-01 01:37:20|716.42|713.62|716.42|713.62|716.61|713.81|716.42|713.62|0
1648777050000|2022-04-01 01:37:30|716.61|713.81|716.61|713.81|716.61|713.81|716.61|713.81|0
1648777060000|2022-04-01 01:37:40|716.23|713.43|716.13|713.33|716.23|713.43|716.13|713.33|0
1648777070000|2022-04-01 01:37:50|716.23|713.43|716.04|713.24|716.23|713.43|716.04|713.24|0
1648777080000|2022-04-01 01:38:00|716.23|713.43|716.04|713.24|716.23|713.43|716.04|713.24|0
1648777090000|2022-04-01 01:38:10|715.85|713.05|715.85|713.05|716.04|713.24|715.85|713.05|0
1648777100000|2022-04-01 01:38:20|715.66|712.86|715.66|712.86|715.66|712.86|715.66|712.86|0
1648777110000|2022-04-01 01:38:30|715.47|712.67|715.09|712.29|715.47|712.67|715.09|712.29|0
1648777120000|2022-04-01 01:38:40|715.28|712.48|715.09|712.29|715.28|712.48|715.09|712.29|0
1648777130000|2022-04-01 01:38:50|714.9|712.1|715.09|712.29|715.09|712.29|714.9|712.1|0
1648777140000|2022-04-01 01:39:00|715.28|712.48|715.28|712.48|715.28|712.48|715.28|712.48|0
1648777150000|2022-04-01 01:39:10|715.47|712.67|715.28|712.48|715.47|712.67|715.28|712.48|0
1648777160000|2022-04-01 01:39:20|715.47|712.67|715.47|712.67|715.47|712.67|715.47|712.67|0
1648777170000|2022-04-01 01:39:30|715.66|712.86|715.66|712.86|715.66|712.86|715.66|712.86|0
1648777180000|2022-04-01 01:39:40|715.85|713.05|715.66|712.86|716.04|713.24|715.66|712.86|0
1648777200000|2022-04-01 01:40:00|715.47|712.67|715.47|712.67|715.56|712.76|715.47|712.67|0
1648777210000|2022-04-01 01:40:10|715.66|712.86|715.66|712.86|715.66|712.86|715.66|712.86|0
1648777220000|2022-04-01 01:40:20|715.75|712.95|716.04|713.24|716.04|713.24|715.66|712.86|0
1648777230000|2022-04-01 01:40:30|716.13|713.33|716.23|713.43|716.23|713.43|716.04|713.24|0
1648777240000|2022-04-01 01:40:40|716.42|713.62|716.42|713.62|716.42|713.62|716.42|713.62|0
1648777250000|2022-04-01 01:40:50|716.32|713.52|716.32|713.52|716.42|713.62|716.32|713.52|0
1648777260000|2022-04-01 01:41:00|716.23|713.43|716.42|713.62|716.42|713.62|716.23|713.43|0
1648777270000|2022-04-01 01:41:10|716.61|713.81|716.42|713.62|716.61|713.81|716.42|713.62|0
1648777280000|2022-04-01 01:41:20|716.61|713.81|716.61|713.81|716.61|713.81|716.61|713.81|0
1648777290000|2022-04-01 01:41:30|716.42|713.62|716.42|713.62|716.42|713.62|716.42|713.62|0
1648777310000|2022-04-01 01:41:50|716.23|713.43|716.04|713.24|716.42|713.62|716.04|713.24|0
1648777320000|2022-04-01 01:42:00|716.13|713.33|716.04|713.24|716.13|713.33|716.04|713.24|0
1648777330000|2022-04-01 01:42:10|716.13|713.33|716.13|713.33|716.13|713.33|716.04|713.24|0
1648777340000|2022-04-01 01:42:20|716.23|713.43|716.42|713.62|716.42|713.62|716.23|713.43|0
1648777380000|2022-04-01 01:43:00|716.61|713.81|716.8|714|716.8|714|716.61|713.81|0
1648777400000|2022-04-01 01:43:20|716.61|713.81|716.42|713.62|716.61|713.81|716.42|713.62|0
1648777410000|2022-04-01 01:43:30|716.23|713.43|716.32|713.52|716.32|713.52|716.23|713.43|0
1648777420000|2022-04-01 01:43:40|716.42|713.62|716.23|713.43|716.42|713.62|716.23|713.43|0
1648777430000|2022-04-01 01:43:50|716.42|713.62|716.32|713.52|716.42|713.62|716.32|713.52|0
1648777440000|2022-04-01 01:44:00|716.42|713.62|715.85|713.05|716.42|713.62|715.85|713.05|0
1648777450000|2022-04-01 01:44:10|716.04|713.24|716.13|713.33|716.13|713.33|716.04|713.24|0
1648777460000|2022-04-01 01:44:20|716.23|713.43|716.42|713.62|716.42|713.62|716.23|713.43|0
1648777470000|2022-04-01 01:44:30|716.23|713.43|716.23|713.43|716.23|713.43|716.23|713.43|0
1648777500000|2022-04-01 01:45:00|716.04|713.24|715.94|713.14|716.04|713.24|715.94|713.14|0
1648777510000|2022-04-01 01:45:10|716.04|713.24|715.85|713.05|716.04|713.24|715.85|713.05|0
1648777520000|2022-04-01 01:45:20|716.04|713.24|716.23|713.43|716.23|713.43|716.04|713.24|0
1648777530000|2022-04-01 01:45:30|716.42|713.62|716.42|713.62|716.42|713.62|716.23|713.43|0
1648777540000|2022-04-01 01:45:40|716.32|713.52|716.23|713.43|716.32|713.52|716.23|713.43|0
1648777550000|2022-04-01 01:45:50|716.32|713.52|716.23|713.43|716.32|713.52|716.23|713.43|0
1648777570000|2022-04-01 01:46:10|716.42|713.62|716.23|713.43|716.42|713.62|716.23|713.43|0
1648777580000|2022-04-01 01:46:20|716.04|713.24|716.04|713.24|716.04|713.24|716.04|713.24|0
1648777590000|2022-04-01 01:46:30|716.42|713.62|716.42|713.62|716.42|713.62|716.42|713.62|0
1648777600000|2022-04-01 01:46:40|716.23|713.43|716.23|713.43|716.23|713.43|716.23|713.43|0
1648777610000|2022-04-01 01:46:50|716.42|713.62|716.42|713.62|716.42|713.62|716.42|713.62|0
1648777630000|2022-04-01 01:47:10|716.23|713.43|716.23|713.43|716.23|713.43|716.23|713.43|0
1648777640000|2022-04-01 01:47:20|716.04|713.24|716.23|713.43|716.23|713.43|716.04|713.24|0
1648777650000|2022-04-01 01:47:30|716.04|713.24|716.13|713.33|716.23|713.43|716.04|713.24|0
1648777660000|2022-04-01 01:47:40|716.23|713.43|716.13|713.33|716.23|713.43|716.04|713.24|0
1648777670000|2022-04-01 01:47:50|716.04|713.24|716.04|713.24|716.04|713.24|716.04|713.24|0
1648777680000|2022-04-01 01:48:00|715.85|713.05|715.66|712.86|715.85|713.05|715.56|712.76|0
1648777690000|2022-04-01 01:48:10|715.85|713.05|715.85|713.05|715.85|713.05|715.85|713.05|0
1648777710000|2022-04-01 01:48:30|715.66|712.86|715.47|712.67|715.85|713.05|715.47|712.67|0
1648777720000|2022-04-01 01:48:40|715.28|712.48|715.47|712.67|715.47|712.67|715.28|712.48|0
1648777730000|2022-04-01 01:48:50|715.37|712.57|715.47|712.67|715.66|712.86|715.37|712.57|0
1648777740000|2022-04-01 01:49:00|715.66|712.86|715.66|712.86|715.66|712.86|715.66|712.86|0
1648777750000|2022-04-01 01:49:10|715.75|712.95|715.66|712.86|715.75|712.95|715.66|712.86|0
1648777760000|2022-04-01 01:49:20|715.85|713.05|715.94|713.14|716.03|713.23|715.84|713.04|0
1648777770000|2022-04-01 01:49:30|715.84|713.04|715.66|712.86|715.84|713.04|715.66|712.86|0
1648777780000|2022-04-01 01:49:40|715.65|712.85|715.84|713.04|715.84|713.04|715.65|712.85|0
1648777790000|2022-04-01 01:49:50|715.65|712.85|715.84|713.04|715.84|713.04|715.65|712.85|0
1648777800000|2022-04-01 01:50:00|715.75|712.95|716.03|713.23|716.22|713.42|715.75|712.95|0
1648777810000|2022-04-01 01:50:10|716.22|713.42|716.41|713.61|716.41|713.61|716.22|713.42|0
1648777820000|2022-04-01 01:50:20|716.22|713.42|716.22|713.42|716.22|713.42|716.22|713.42|0
1648777830000|2022-04-01 01:50:30|716.13|713.33|716.22|713.42|716.41|713.61|716.13|713.33|0
1648777840000|2022-04-01 01:50:40|716.41|713.61|716.22|713.42|716.41|713.61|716.22|713.42|0
1648777850000|2022-04-01 01:50:50|716.03|713.23|716.03|713.23|716.03|713.23|716.03|713.23|0
1648777860000|2022-04-01 01:51:00|716.13|713.33|716.41|713.61|716.41|713.61|716.13|713.33|0
1648777870000|2022-04-01 01:51:10|716.32|713.52|716.41|713.61|716.41|713.61|716.32|713.52|0
1648777890000|2022-04-01 01:51:30|717.17|714.37|716.98|714.18|717.17|714.37|716.98|714.18|0
1648777900000|2022-04-01 01:51:40|716.79|713.99|716.79|713.99|716.79|713.99|716.79|713.99|0
1648777910000|2022-04-01 01:51:50|716.98|714.18|716.79|713.99|716.98|714.18|716.79|713.99|0
1648777920000|2022-04-01 01:52:00|716.98|714.18|717.17|714.37|717.36|714.56|716.98|714.18|0
1648777930000|2022-04-01 01:52:10|717.55|714.75|716.98|714.18|717.55|714.75|716.98|714.18|0
1648777940000|2022-04-01 01:52:20|717.74|714.94|717.36|714.56|717.74|714.94|717.36|714.56|0
1648777950000|2022-04-01 01:52:30|717.07|714.27|716.98|714.18|717.17|714.37|716.98|714.18|0
1648777980000|2022-04-01 01:53:00|717.07|714.27|716.79|713.99|717.07|714.27|716.79|713.99|0
1648777990000|2022-04-01 01:53:10|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1648778000000|2022-04-01 01:53:20|716.41|713.61|716.41|713.61|716.41|713.61|716.41|713.61|0
1648778010000|2022-04-01 01:53:30|716.22|713.42|716.22|713.42|716.22|713.42|716.22|713.42|0
1648778020000|2022-04-01 01:53:40|716.31|713.51|716.41|713.61|716.41|713.61|716.22|713.42|0
1648778040000|2022-04-01 01:54:00|716.6|713.8|716.79|713.99|716.79|713.99|716.6|713.8|0
1648778050000|2022-04-01 01:54:10|716.41|713.61|716.22|713.42|716.41|713.61|716.22|713.42|0
1648778060000|2022-04-01 01:54:20|716.41|713.61|716.22|713.42|716.41|713.61|716.22|713.42|0
1648778080000|2022-04-01 01:54:40|716.12|713.32|716.12|713.32|716.22|713.42|716.03|713.23|0
1648778090000|2022-04-01 01:54:50|716.03|713.23|716.03|713.23|716.22|713.42|716.03|713.23|0
1648778100000|2022-04-01 01:55:00|716.22|713.42|716.22|713.42|716.22|713.42|716.22|713.42|0
1648778110000|2022-04-01 01:55:10|716.41|713.61|716.22|713.42|716.41|713.61|716.22|713.42|0
1648778120000|2022-04-01 01:55:20|716.41|713.61|716.22|713.42|716.41|713.61|716.22|713.42|0
1648778140000|2022-04-01 01:55:40|716.03|713.23|716.03|713.23|716.03|713.23|716.03|713.23|0
1648778150000|2022-04-01 01:55:50|716.22|713.42|716.12|713.32|716.22|713.42|716.12|713.32|0
1648778160000|2022-04-01 01:56:00|716.22|713.42|716.22|713.42|716.31|713.51|716.22|713.42|0
1648778170000|2022-04-01 01:56:10|716.41|713.61|716.22|713.42|716.41|713.61|716.22|713.42|0
1648778190000|2022-04-01 01:56:30|716.41|713.61|716.41|713.61|716.41|713.61|716.41|713.61|0
1648778210000|2022-04-01 01:56:50|716.22|713.42|716.41|713.61|716.41|713.61|716.22|713.42|0
1648778220000|2022-04-01 01:57:00|716.22|713.42|716.41|713.61|716.41|713.61|716.22|713.42|0
1648778240000|2022-04-01 01:57:20|716.22|713.42|716.41|713.61|716.41|713.61|716.22|713.42|0
1648778250000|2022-04-01 01:57:30|716.22|713.42|716.22|713.42|716.22|713.42|716.22|713.42|0
1648778260000|2022-04-01 01:57:40|716.31|713.51|716.31|713.51|716.31|713.51|716.31|713.51|0
1648778270000|2022-04-01 01:57:50|716.41|713.61|716.6|713.8|716.6|713.8|716.41|713.61|0
1648778280000|2022-04-01 01:58:00|716.79|713.99|716.98|714.18|716.98|714.18|716.79|713.99|0
1648778290000|2022-04-01 01:58:10|716.79|713.99|716.79|713.99|716.79|713.99|716.69|713.89|0
1648778300000|2022-04-01 01:58:20|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1648778320000|2022-04-01 01:58:40|716.69|713.89|716.79|713.99|716.79|713.99|716.69|713.89|0
1648778330000|2022-04-01 01:58:50|716.69|713.89|716.6|713.8|716.69|713.89|716.6|713.8|0
1648778340000|2022-04-01 01:59:00|716.69|713.89|716.5|713.7|716.69|713.89|716.5|713.7|0
1648778350000|2022-04-01 01:59:10|716.6|713.8|716.69|713.89|716.69|713.89|716.6|713.8|0
1648778360000|2022-04-01 01:59:20|716.6|713.8|716.5|713.7|716.6|713.8|716.5|713.7|0
1648778370000|2022-04-01 01:59:30|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1648778390000|2022-04-01 01:59:50|716.69|713.89|716.6|713.8|716.69|713.89|716.6|713.8|0
1648778410000|2022-04-01 02:00:10|716.41|713.61|716.22|713.42|716.41|713.61|716.22|713.42|0
1648778420000|2022-04-01 02:00:20|716.41|713.61|716.79|713.99|716.79|713.99|716.41|713.61|0
1648778430000|2022-04-01 02:00:30|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1648778440000|2022-04-01 02:00:40|716.41|713.61|716.5|713.7|716.6|713.8|716.41|713.61|0
1648778450000|2022-04-01 02:00:50|716.41|713.61|716.41|713.61|716.41|713.61|716.41|713.61|0
1648778460000|2022-04-01 02:01:00|716.6|713.8|716.41|713.61|716.6|713.8|716.41|713.61|0
1648778470000|2022-04-01 02:01:10|716.22|713.42|716.22|713.42|716.22|713.42|716.22|713.42|0
1648778480000|2022-04-01 02:01:20|716.31|713.51|716.41|713.61|716.41|713.61|716.31|713.51|0
1648778490000|2022-04-01 02:01:30|716.5|713.7|716.41|713.61|716.5|713.7|716.41|713.61|0
1648778500000|2022-04-01 02:01:40|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1648778510000|2022-04-01 02:01:50|716.79|713.99|716.79|713.99|716.79|713.99|716.79|713.99|0
1648778520000|2022-04-01 02:02:00|716.98|714.18|716.98|714.18|717.07|714.27|716.98|714.18|0
1648778530000|2022-04-01 02:02:10|716.79|713.99|716.98|714.18|716.98|714.18|716.79|713.99|0
1648778540000|2022-04-01 02:02:20|717.17|714.37|716.98|714.18|717.17|714.37|716.98|714.18|0
1648778550000|2022-04-01 02:02:30|717.17|714.37|717.17|714.37|717.55|714.75|717.17|714.37|0
1648778560000|2022-04-01 02:02:40|717.36|714.56|717.36|714.56|717.36|714.56|717.36|714.56|0
1648778580000|2022-04-01 02:03:00|717.17|714.37|717.36|714.56|717.36|714.56|717.17|714.37|0
1648778590000|2022-04-01 02:03:10|717.55|714.75|717.55|714.75|717.74|714.94|717.55|714.75|0
1648778600000|2022-04-01 02:03:20|717.74|714.94|717.74|714.94|717.74|714.94|717.74|714.94|0
1648778630000|2022-04-01 02:03:50|717.55|714.75|717.74|714.94|717.74|714.94|717.55|714.75|0
1648778640000|2022-04-01 02:04:00|717.55|714.75|717.74|714.94|717.74|714.94|717.55|714.75|0
1648778650000|2022-04-01 02:04:10|717.93|715.13|717.74|714.94|717.93|715.13|717.74|714.94|0
1648778660000|2022-04-01 02:04:20|717.36|714.56|717.36|714.56|717.36|714.56|717.36|714.56|0
1648778670000|2022-04-01 02:04:30|717.17|714.37|717.17|714.37|717.17|714.37|717.17|714.37|0
1648778680000|2022-04-01 02:04:40|716.98|714.18|716.98|714.18|716.98|714.18|716.98|714.18|0
1648778690000|2022-04-01 02:04:50|717.17|714.37|716.98|714.18|717.17|714.37|716.98|714.18|0
1648778700000|2022-04-01 02:05:00|717.07|714.27|717.17|714.37|717.17|714.37|716.98|714.18|0
1648778710000|2022-04-01 02:05:10|717.07|714.27|716.98|714.18|717.07|714.27|716.79|713.99|0
1648778720000|2022-04-01 02:05:20|716.79|713.99|716.79|713.99|716.79|713.99|716.79|713.99|0
1648778730000|2022-04-01 02:05:30|716.98|714.18|717.17|714.37|717.17|714.37|716.98|714.18|0
1648778740000|2022-04-01 02:05:40|717.36|714.56|717.36|714.56|717.36|714.56|717.36|714.56|0
1648778750000|2022-04-01 02:05:50|717.17|714.37|716.98|714.18|717.17|714.37|716.98|714.18|0
1648778760000|2022-04-01 02:06:00|717.07|714.27|716.98|714.18|717.17|714.37|716.98|714.18|0
1648778770000|2022-04-01 02:06:10|716.79|713.99|716.79|713.99|716.79|713.99|716.79|713.99|0
1648778780000|2022-04-01 02:06:20|716.98|714.18|716.98|714.18|716.98|714.18|716.98|714.18|0
1648778800000|2022-04-01 02:06:40|716.79|713.99|716.79|713.99|716.79|713.99|716.79|713.99|0
1648778810000|2022-04-01 02:06:50|716.88|714.08|716.79|713.99|716.98|714.18|716.79|713.99|0
1648778850000|2022-04-01 02:07:30|716.69|713.89|716.6|713.8|716.69|713.89|716.6|713.8|0
1648778860000|2022-04-01 02:07:40|716.69|713.89|716.6|713.8|716.69|713.89|716.6|713.8|0
1648778870000|2022-04-01 02:07:50|716.69|713.89|716.6|713.8|716.69|713.89|716.6|713.8|0
1648778880000|2022-04-01 02:08:00|716.79|713.99|716.79|713.99|716.79|713.99|716.79|713.99|0
1648778890000|2022-04-01 02:08:10|716.41|713.61|716.41|713.61|716.41|713.61|716.41|713.61|0
1648778900000|2022-04-01 02:08:20|716.5|713.7|716.5|713.7|716.5|713.7|716.5|713.7|0
1648778910000|2022-04-01 02:08:30|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1648778920000|2022-04-01 02:08:40|716.79|713.99|716.41|713.61|716.79|713.99|716.41|713.61|0
1648778930000|2022-04-01 02:08:50|716.22|713.42|716.22|713.42|716.22|713.42|716.22|713.42|0
1648778940000|2022-04-01 02:09:00|716.31|713.51|716.31|713.51|716.31|713.51|716.31|713.51|0
1648778950000|2022-04-01 02:09:10|716.41|713.61|716.6|713.8|716.6|713.8|716.41|713.61|0
1648778970000|2022-04-01 02:09:30|716.79|713.99|716.79|713.99|716.98|714.18|716.79|713.99|0
1648778980000|2022-04-01 02:09:40|716.98|714.18|716.98|714.18|716.98|714.18|716.88|714.08|0
1648778990000|2022-04-01 02:09:50|716.41|713.61|716.22|713.42|716.41|713.61|716.22|713.42|0
1648779000000|2022-04-01 02:10:00|716.12|713.32|716.31|713.51|716.41|713.61|716.03|713.23|0
1648779010000|2022-04-01 02:10:10|716.41|713.61|716.22|713.42|716.41|713.61|716.22|713.42|0
1648779020000|2022-04-01 02:10:20|716.03|713.23|716.22|713.42|716.22|713.42|716.03|713.23|0
1648779030000|2022-04-01 02:10:30|716.31|713.51|716.03|713.23|716.31|713.51|716.03|713.23|0
1648779040000|2022-04-01 02:10:40|716.22|713.42|716.22|713.42|716.22|713.42|716.22|713.42|0
1648779050000|2022-04-01 02:10:50|716.41|713.61|716.41|713.61|716.41|713.61|716.41|713.61|0
1648779060000|2022-04-01 02:11:00|716.22|713.42|716.22|713.42|716.22|713.42|716.22|713.42|0
1648779070000|2022-04-01 02:11:10|716.03|713.23|716.03|713.23|716.03|713.23|716.03|713.23|0
1648779080000|2022-04-01 02:11:20|716.22|713.42|716.22|713.42|716.22|713.42|716.22|713.42|0
1648779110000|2022-04-01 02:11:50|716.12|713.32|716.03|713.23|716.12|713.32|716.03|713.23|0
1648779120000|2022-04-01 02:12:00|716.12|713.32|716.31|713.51|716.31|713.51|716.03|713.23|0
1648779130000|2022-04-01 02:12:10|716.41|713.61|716.41|713.61|716.6|713.8|716.41|713.61|0
1648779140000|2022-04-01 02:12:20|716.6|713.8|716.6|713.8|716.6|713.8|716.6|713.8|0
1648779160000|2022-04-01 02:12:40|716.69|713.89|716.69|713.89|716.69|713.89|716.69|713.89|0
1648779170000|2022-04-01 02:12:50|717.17|714.37|716.97|714.17|717.17|714.37|716.97|714.17|0
1648779190000|2022-04-01 02:13:10|717.16|714.36|717.16|714.36|717.16|714.36|717.07|714.27|0
1648779210000|2022-04-01 02:13:30|717.35|714.55|717.35|714.55|717.35|714.55|717.35|714.55|0
1648779230000|2022-04-01 02:13:50|717.45|714.65|717.35|714.55|717.45|714.65|717.35|714.55|0
1648779250000|2022-04-01 02:14:10|717.16|714.36|716.97|714.17|717.16|714.36|716.97|714.17|0
1648779260000|2022-04-01 02:14:20|717.07|714.27|717.16|714.36|717.16|714.36|717.07|714.27|0
1648779280000|2022-04-01 02:14:40|716.97|714.17|716.97|714.17|716.97|714.17|716.97|714.17|0
1648779290000|2022-04-01 02:14:50|717.16|714.36|717.16|714.36|717.16|714.36|717.16|714.36|0
1648779300000|2022-04-01 02:15:00|717.26|714.46|717.16|714.36|717.26|714.46|717.16|714.36|0
1648779310000|2022-04-01 02:15:10|717.35|714.55|717.16|714.36|717.35|714.55|717.16|714.36|0
1648779320000|2022-04-01 02:15:20|717.35|714.55|717.54|714.74|717.54|714.74|717.35|714.55|0
1648779340000|2022-04-01 02:15:40|717.35|714.55|717.35|714.55|717.35|714.55|717.35|714.55|0
1648779360000|2022-04-01 02:16:00|717.54|714.74|717.16|714.36|717.54|714.74|717.16|714.36|0
1648779430000|2022-04-01 02:17:10|717.35|714.55|717.16|714.36|717.35|714.55|717.16|714.36|0
1648779440000|2022-04-01 02:17:20|717.35|714.55|717.16|714.36|717.35|714.55|717.16|714.36|0
1648779450000|2022-04-01 02:17:30|717.25|714.45|717.35|714.55|717.35|714.55|717.25|714.45|0
1648779470000|2022-04-01 02:17:50|717.16|714.36|717.25|714.45|717.25|714.45|717.16|714.36|0
1648779480000|2022-04-01 02:18:00|717.16|714.36|717.16|714.36|717.16|714.36|717.06|714.26|0
1648779500000|2022-04-01 02:18:20|716.97|714.17|716.97|714.17|717.16|714.36|716.97|714.17|0
1648779510000|2022-04-01 02:18:30|717.06|714.26|717.16|714.36|717.16|714.36|717.06|714.26|0
1648779520000|2022-04-01 02:18:40|717.35|714.55|717.35|714.55|717.35|714.55|717.35|714.55|0
1648779540000|2022-04-01 02:19:00|717.16|714.36|717.16|714.36|717.16|714.36|717.16|714.36|0
1648779550000|2022-04-01 02:19:10|716.97|714.17|716.97|714.17|716.97|714.17|716.97|714.17|0
1648779560000|2022-04-01 02:19:20|717.16|714.36|717.16|714.36|717.16|714.36|717.16|714.36|0
1648779570000|2022-04-01 02:19:30|717.35|714.55|717.16|714.36|717.35|714.55|717.16|714.36|0
1648779590000|2022-04-01 02:19:50|717.25|714.45|717.35|714.55|717.35|714.55|717.25|714.45|0
1648779600000|2022-04-01 02:20:00|717.25|714.45|717.16|714.36|717.35|714.55|717.16|714.36|0
1648779610000|2022-04-01 02:20:10|717.25|714.45|716.97|714.17|717.25|714.45|716.97|714.17|0
1648779620000|2022-04-01 02:20:20|716.78|713.98|716.78|713.98|716.78|713.98|716.78|713.98|0
1648779630000|2022-04-01 02:20:30|716.59|713.79|716.59|713.79|716.59|713.79|716.59|713.79|0
1648779640000|2022-04-01 02:20:40|716.78|713.98|716.78|713.98|716.78|713.98|716.78|713.98|0
1648779650000|2022-04-01 02:20:50|716.87|714.07|716.78|713.98|716.87|714.07|716.78|713.98|0
1648779660000|2022-04-01 02:21:00|716.59|713.79|716.59|713.79|716.59|713.79|716.59|713.79|0
1648779670000|2022-04-01 02:21:10|716.4|713.6|716.4|713.6|716.4|713.6|716.4|713.6|0
1648779680000|2022-04-01 02:21:20|716.59|713.79|716.59|713.79|716.59|713.79|716.59|713.79|0
1648779730000|2022-04-01 02:22:10|716.49|713.69|716.4|713.6|716.49|713.69|716.4|713.6|0
1648779760000|2022-04-01 02:22:40|716.59|713.79|716.4|713.6|716.59|713.79|716.4|713.6|0
1648779770000|2022-04-01 02:22:50|716.21|713.41|716.21|713.41|716.21|713.41|716.21|713.41|0
1648779780000|2022-04-01 02:23:00|716.11|713.31|716.21|713.41|716.21|713.41|716.11|713.31|0
1648779790000|2022-04-01 02:23:10|716.11|713.31|716.21|713.41|716.21|713.41|716.11|713.31|0
1648779840000|2022-04-01 02:24:00|716.02|713.22|716.02|713.22|716.02|713.22|716.02|713.22|0
1648779850000|2022-04-01 02:24:10|716.21|713.41|716.4|713.6|716.4|713.6|716.21|713.41|0
1648779860000|2022-04-01 02:24:20|716.59|713.79|716.78|713.98|716.78|713.98|716.59|713.79|0
1648779870000|2022-04-01 02:24:30|716.87|714.07|716.78|713.98|716.87|714.07|716.78|713.98|0
1648779890000|2022-04-01 02:24:50|716.97|714.17|716.97|714.17|716.97|714.17|716.97|714.17|0
1648779900000|2022-04-01 02:25:00|716.78|713.98|716.78|713.98|716.78|713.98|716.78|713.98|0
1648779910000|2022-04-01 02:25:10|716.68|713.88|716.78|713.98|716.78|713.98|716.68|713.88|0
1648779970000|2022-04-01 02:26:10|716.59|713.79|716.97|714.17|716.97|714.17|716.59|713.79|0
1648779980000|2022-04-01 02:26:20|716.78|713.98|716.78|713.98|716.78|713.98|716.78|713.98|0
1648779990000|2022-04-01 02:26:30|716.87|714.07|716.97|714.17|716.97|714.17|716.87|714.07|0
1648780070000|2022-04-01 02:27:50|717.06|714.26|716.97|714.17|717.06|714.26|716.97|714.17|0
1648780080000|2022-04-01 02:28:00|717.16|714.36|717.16|714.36|717.16|714.36|717.16|714.36|0
1648780090000|2022-04-01 02:28:10|716.97|714.17|716.78|713.98|716.97|714.17|716.78|713.98|0
1648780110000|2022-04-01 02:28:30|716.97|714.17|716.78|713.98|716.97|714.17|716.78|713.98|0
1648780150000|2022-04-01 02:29:10|716.97|714.17|716.97|714.17|716.97|714.17|716.97|714.17|0
1648780160000|2022-04-01 02:29:20|717.16|714.36|717.16|714.36|717.16|714.36|717.16|714.36|0
1648780180000|2022-04-01 02:29:40|716.97|714.17|716.97|714.17|716.97|714.17|716.97|714.17|0
1648780190000|2022-04-01 02:29:50|716.78|713.98|716.78|713.98|716.78|713.98|716.78|713.98|0
1648780200000|2022-04-01 02:30:00|716.97|714.17|717.06|714.26|717.06|714.26|716.97|714.17|0
1648780210000|2022-04-01 02:30:10|717.16|714.36|716.97|714.17|717.16|714.36|716.97|714.17|0
1648780230000|2022-04-01 02:30:30|717.06|714.26|716.97|714.17|717.06|714.26|716.97|714.17|0
1648780240000|2022-04-01 02:30:40|717.16|714.36|716.97|714.17|717.16|714.36|716.97|714.17|0
1648780250000|2022-04-01 02:30:50|717.06|714.26|717.16|714.36|717.16|714.36|717.06|714.26|0
1648780260000|2022-04-01 02:31:00|717.06|714.26|717.16|714.36|717.16|714.36|717.06|714.26|0
1648780270000|2022-04-01 02:31:10|717.25|714.45|717.35|714.55|717.35|714.55|717.25|714.45|0
1648780290000|2022-04-01 02:31:30|717.25|714.45|717.35|714.55|717.35|714.55|717.25|714.45|0
1648780320000|2022-04-01 02:32:00|717.73|714.93|717.54|714.74|717.73|714.93|717.54|714.74|0
1648780330000|2022-04-01 02:32:10|717.35|714.55|717.16|714.36|717.35|714.55|717.16|714.36|0
1648780340000|2022-04-01 02:32:20|717.06|714.26|717.06|714.26|717.06|714.26|717.06|714.26|0
1648780350000|2022-04-01 02:32:30|716.97|714.17|716.97|714.17|716.97|714.17|716.97|714.17|0
1648780370000|2022-04-01 02:32:50|716.78|713.98|716.97|714.17|716.97|714.17|716.78|713.98|0
1648780380000|2022-04-01 02:33:00|717.06|714.26|717.16|714.36|717.16|714.36|717.06|714.26|0
1648780390000|2022-04-01 02:33:10|716.97|714.17|716.97|714.17|716.97|714.17|716.97|714.17|0
1648780400000|2022-04-01 02:33:20|716.78|713.98|716.97|714.17|716.97|714.17|716.78|713.98|0
1648780430000|2022-04-01 02:33:50|717.16|714.36|717.16|714.36|717.16|714.36|717.16|714.36|0
1648780460000|2022-04-01 02:34:20|717.35|714.55|717.16|714.36|717.35|714.55|717.16|714.36|0
1648780470000|2022-04-01 02:34:30|717.35|714.55|717.35|714.55|717.35|714.55|717.35|714.55|0
1648780480000|2022-04-01 02:34:40|717.16|714.36|717.16|714.36|717.16|714.36|717.16|714.36|0
1648780490000|2022-04-01 02:34:50|717.35|714.55|717.54|714.74|717.54|714.74|717.35|714.55|0
1648780500000|2022-04-01 02:35:00|717.63|714.83|717.54|714.74|717.63|714.83|717.54|714.74|0
1648780520000|2022-04-01 02:35:20|717.73|714.93|717.73|714.93|717.73|714.93|717.73|714.93|0
1648780530000|2022-04-01 02:35:30|717.54|714.74|717.73|714.93|717.73|714.93|717.54|714.74|0
1648780540000|2022-04-01 02:35:40|717.54|714.74|717.73|714.93|717.73|714.93|717.54|714.74|0
1648780560000|2022-04-01 02:36:00|717.92|715.12|717.54|714.74|717.92|715.12|717.54|714.74|0
1648780570000|2022-04-01 02:36:10|717.35|714.55|717.35|714.55|717.35|714.55|717.35|714.55|0
1648780590000|2022-04-01 02:36:30|717.54|714.74|717.73|714.93|717.73|714.93|717.54|714.74|0
1648780610000|2022-04-01 02:36:50|717.92|715.12|717.92|715.12|717.92|715.12|717.92|715.12|0
1648780630000|2022-04-01 02:37:10|718.11|715.31|718.11|715.31|718.11|715.31|718.11|715.31|0
1648780680000|2022-04-01 02:38:00|718.1|715.3|718.1|715.3|718.1|715.3|718.1|715.3|0
1648780690000|2022-04-01 02:38:10|718.3|715.5|718.49|715.69|718.49|715.69|718.3|715.5|0
1648780700000|2022-04-01 02:38:20|718.68|715.88|718.68|715.88|718.87|716.07|718.68|715.88|0
1648780720000|2022-04-01 02:38:40|718.58|715.78|718.68|715.88|718.68|715.88|718.58|715.78|0
1648780730000|2022-04-01 02:38:50|718.77|715.97|718.77|715.97|718.77|715.97|718.77|715.97|0
1648780740000|2022-04-01 02:39:00|718.87|716.07|718.87|716.07|718.87|716.07|718.87|716.07|0
1648780760000|2022-04-01 02:39:20|718.67|715.87|718.87|716.07|718.87|716.07|718.67|715.87|0
1648780770000|2022-04-01 02:39:30|718.67|715.87|718.67|715.87|718.67|715.87|718.67|715.87|0
1648780810000|2022-04-01 02:40:10|718.48|715.68|718.48|715.68|718.48|715.68|718.48|715.68|0
1648780820000|2022-04-01 02:40:20|718.67|715.87|718.48|715.68|718.67|715.87|718.48|715.68|0
1648780830000|2022-04-01 02:40:30|718.67|715.87|718.86|716.06|718.86|716.06|718.67|715.87|0
1648780840000|2022-04-01 02:40:40|718.67|715.87|718.67|715.87|718.67|715.87|718.67|715.87|0
1648780850000|2022-04-01 02:40:50|718.86|716.06|719.05|716.25|719.05|716.25|718.86|716.06|0
1648780880000|2022-04-01 02:41:20|718.86|716.06|718.86|716.06|718.86|716.06|718.86|716.06|0
1648780890000|2022-04-01 02:41:30|718.96|716.16|718.96|716.16|719.05|716.25|718.96|716.16|0
1648780900000|2022-04-01 02:41:40|719.05|716.25|719.24|716.44|719.24|716.44|719.05|716.25|0
1648780920000|2022-04-01 02:42:00|719.05|716.25|719.24|716.44|719.24|716.44|719.05|716.25|0
1648780930000|2022-04-01 02:42:10|719.43|716.63|719.24|716.44|719.43|716.63|719.24|716.44|0
1648780940000|2022-04-01 02:42:20|719.43|716.63|719.43|716.63|719.43|716.63|719.43|716.63|0
1648780950000|2022-04-01 02:42:30|719.24|716.44|719.43|716.63|719.43|716.63|719.24|716.44|0
1648780960000|2022-04-01 02:42:40|719.53|716.73|719.62|716.82|719.62|716.82|719.43|716.63|0
1648780970000|2022-04-01 02:42:50|719.53|716.73|719.53|716.73|719.53|716.73|719.53|716.73|0
1648780980000|2022-04-01 02:43:00|719.43|716.63|719.43|716.63|719.43|716.63|719.43|716.63|0
1648780990000|2022-04-01 02:43:10|719.24|716.44|719.24|716.44|719.24|716.44|719.24|716.44|0
1648781000000|2022-04-01 02:43:20|719.43|716.63|719.43|716.63|719.43|716.63|719.24|716.44|0
1648781030000|2022-04-01 02:43:50|719.62|716.82|719.62|716.82|719.62|716.82|719.62|716.82|0
1648781040000|2022-04-01 02:44:00|719.81|717.01|719.81|717.01|719.81|717.01|719.81|717.01|0
1648781050000|2022-04-01 02:44:10|719.62|716.82|719.81|717.01|719.81|717.01|719.62|716.82|0
1648781060000|2022-04-01 02:44:20|719.43|716.63|719.24|716.44|719.43|716.63|719.24|716.44|0
1648781070000|2022-04-01 02:44:30|719.43|716.63|719.62|716.82|719.62|716.82|719.43|716.63|0
1648781080000|2022-04-01 02:44:40|719.43|716.63|719.24|716.44|719.43|716.63|719.24|716.44|0
1648781100000|2022-04-01 02:45:00|719.05|716.25|719.05|716.25|719.05|716.25|719.05|716.25|0
1648781110000|2022-04-01 02:45:10|719.24|716.44|719.43|716.63|719.43|716.63|719.24|716.44|0
1648781120000|2022-04-01 02:45:20|719.24|716.44|719.24|716.44|719.24|716.44|719.24|716.44|0
1648781150000|2022-04-01 02:45:50|719.05|716.25|719.05|716.25|719.05|716.25|719.05|716.25|0
1648781180000|2022-04-01 02:46:20|719.24|716.44|719.24|716.44|719.24|716.44|719.24|716.44|0
1648781190000|2022-04-01 02:46:30|719.14|716.34|719.05|716.25|719.14|716.34|719.05|716.25|0
1648781200000|2022-04-01 02:46:40|718.86|716.06|719.05|716.25|719.05|716.25|718.86|716.06|0
1648781230000|2022-04-01 02:47:10|719.14|716.34|719.24|716.44|719.24|716.44|719.14|716.34|0
1648781240000|2022-04-01 02:47:20|719.43|716.63|719.24|716.44|719.43|716.63|719.24|716.44|0
1648781280000|2022-04-01 02:48:00|719.43|716.63|719.43|716.63|719.43|716.63|719.43|716.63|0
1648781310000|2022-04-01 02:48:30|719.62|716.82|719.62|716.82|719.62|716.82|719.62|716.82|0
1648781340000|2022-04-01 02:49:00|719.81|717.01|719.81|717.01|719.81|717.01|719.81|717.01|0
1648781350000|2022-04-01 02:49:10|720|717.2|720|717.2|720|717.2|720|717.2|0
1648781400000|2022-04-01 02:50:00|719.81|717.01|720|717.2|720|717.2|719.81|717.01|0
1648781410000|2022-04-01 02:50:10|720.19|717.39|720|717.2|720.19|717.39|720|717.2|0
1648781420000|2022-04-01 02:50:20|720.19|717.39|720|717.2|720.19|717.39|720|717.2|0
1648781430000|2022-04-01 02:50:30|720.09|717.29|720|717.2|720.09|717.29|720|717.2|0
1648781440000|2022-04-01 02:50:40|719.81|717.01|719.81|717.01|720|717.2|719.81|717.01|0
1648781460000|2022-04-01 02:51:00|719.62|716.82|719.62|716.82|719.62|716.82|719.62|716.82|0
1648781470000|2022-04-01 02:51:10|719.43|716.63|719.62|716.82|719.62|716.82|719.43|716.63|0
1648781480000|2022-04-01 02:51:20|719.81|717.01|719.62|716.82|719.81|717.01|719.62|716.82|0
1648781490000|2022-04-01 02:51:30|719.81|717.01|719.81|717.01|719.81|717.01|719.81|717.01|0
1648781500000|2022-04-01 02:51:40|719.62|716.82|719.62|716.82|719.62|716.82|719.62|716.82|0
1648781520000|2022-04-01 02:52:00|719.81|717.01|719.81|717.01|719.81|717.01|719.81|717.01|0
1648781600000|2022-04-01 02:53:20|720|717.2|720|717.2|720|717.2|720|717.2|0
1648781620000|2022-04-01 02:53:40|719.81|717.01|719.81|717.01|719.81|717.01|719.81|717.01|0
1648781630000|2022-04-01 02:53:50|719.62|716.82|719.71|716.91|719.71|716.91|719.62|716.82|0
1648781640000|2022-04-01 02:54:00|719.81|717.01|719.62|716.82|719.81|717.01|719.62|716.82|0
1648781660000|2022-04-01 02:54:20|719.43|716.63|719.43|716.63|719.43|716.63|719.43|716.63|0
1648781680000|2022-04-01 02:54:40|719.24|716.44|719.43|716.63|719.43|716.63|719.24|716.44|0
1648781690000|2022-04-01 02:54:50|719.33|716.53|719.24|716.44|719.43|716.63|719.24|716.44|0
1648781700000|2022-04-01 02:55:00|719.43|716.63|719.43|716.63|719.43|716.63|719.43|716.63|0
1648781710000|2022-04-01 02:55:10|719.62|716.82|719.43|716.63|719.62|716.82|719.43|716.63|0
1648781750000|2022-04-01 02:55:50|719.62|716.82|719.62|716.82|719.62|716.82|719.62|716.82|0
1648781790000|2022-04-01 02:56:30|719.43|716.63|719.43|716.63|719.43|716.63|719.43|716.63|0
1648781800000|2022-04-01 02:56:40|719.62|716.82|719.62|716.82|719.62|716.82|719.62|716.82|0
1648781810000|2022-04-01 02:56:50|719.43|716.63|719.43|716.63|719.43|716.63|719.43|716.63|0
1648781820000|2022-04-01 02:57:00|719.52|716.72|719.62|716.82|719.62|716.82|719.52|716.72|0
1648781830000|2022-04-01 02:57:10|719.71|716.91|719.71|716.91|719.71|716.91|719.71|716.91|0
1648781840000|2022-04-01 02:57:20|719.81|717.01|719.43|716.63|719.81|717.01|719.43|716.63|0
1648781850000|2022-04-01 02:57:30|719.62|716.82|719.62|716.82|719.62|716.82|719.62|716.82|0
1648781870000|2022-04-01 02:57:50|719.43|716.63|719.52|716.72|719.52|716.72|719.43|716.63|0
1648781880000|2022-04-01 02:58:00|719.62|716.82|719.62|716.82|719.62|716.82|719.43|716.63|0
1648781890000|2022-04-01 02:58:10|719.71|716.91|719.81|717.01|719.81|717.01|719.71|716.91|0
1648781900000|2022-04-01 02:58:20|720|717.2|720|717.2|720|717.2|720|717.2|0
1648781910000|2022-04-01 02:58:30|719.81|717.01|719.81|717.01|719.81|717.01|719.81|717.01|0
1648781950000|2022-04-01 02:59:10|720|717.2|719.81|717.01|720|717.2|719.81|717.01|0
1648782000000|2022-04-01 03:00:00|720|717.2|720|717.2|720|717.2|720|717.2|0
1648782010000|2022-04-01 03:00:10|720.19|717.39|720.19|717.39|720.19|717.39|720.19|717.39|0
1648782020000|2022-04-01 03:00:20|720.38|717.58|720.57|717.77|720.57|717.77|720.38|717.58|0
1648782030000|2022-04-01 03:00:30|720.47|717.67|720.19|717.39|720.66|717.86|720.19|717.39|0
1648782040000|2022-04-01 03:00:40|720.28|717.48|720.19|717.39|720.28|717.48|720.19|717.39|0
1648782050000|2022-04-01 03:00:50|720.38|717.58|720.38|717.58|720.38|717.58|720.38|717.58|0
1648782060000|2022-04-01 03:01:00|720.57|717.77|720.76|717.96|720.76|717.96|720.57|717.77|0
1648782070000|2022-04-01 03:01:10|720.57|717.77|720.57|717.77|720.57|717.77|720.57|717.77|0
1648782090000|2022-04-01 03:01:30|720.47|717.67|720.47|717.67|720.57|717.77|720.38|717.58|0
1648782100000|2022-04-01 03:01:40|720.57|717.77|720.76|717.96|720.76|717.96|720.57|717.77|0
1648782130000|2022-04-01 03:02:10|720.57|717.77|720.76|717.96|720.76|717.96|720.57|717.77|0
1648782170000|2022-04-01 03:02:50|721.33|718.53|721.33|718.53|721.33|718.53|721.33|718.53|0
1648782180000|2022-04-01 03:03:00|720.95|718.15|720.95|718.15|720.95|718.15|720.95|718.15|0
1648782190000|2022-04-01 03:03:10|721.14|718.34|721.14|718.34|721.14|718.34|721.14|718.34|0
1648782200000|2022-04-01 03:03:20|721.23|718.43|721.71|718.91|721.71|718.91|721.14|718.34|0
1648782210000|2022-04-01 03:03:30|721.52|718.72|721.52|718.72|721.52|718.72|721.52|718.72|0
1648782220000|2022-04-01 03:03:40|721.33|718.53|721.61|718.81|721.61|718.81|721.33|718.53|0
1648782230000|2022-04-01 03:03:50|721.71|718.91|721.99|719.19|721.99|719.19|721.71|718.91|0
1648782240000|2022-04-01 03:04:00|721.9|719.1|721.9|719.1|721.9|719.1|721.9|719.1|0
1648782250000|2022-04-01 03:04:10|721.71|718.91|721.71|718.91|721.9|719.1|721.71|718.91|0
1648782260000|2022-04-01 03:04:20|721.61|718.81|721.71|718.91|721.71|718.91|721.61|718.81|0
1648782300000|2022-04-01 03:05:00|721.52|718.72|721.33|718.53|721.52|718.72|721.33|718.53|0
1648782310000|2022-04-01 03:05:10|721.14|718.34|721.33|718.53|721.33|718.53|721.14|718.34|0
1648782330000|2022-04-01 03:05:30|721.52|718.72|721.52|718.72|721.52|718.72|721.52|718.72|0
1648782340000|2022-04-01 03:05:40|721.42|718.62|721.33|718.53|721.42|718.62|721.33|718.53|0
1648782350000|2022-04-01 03:05:50|721.14|718.34|721.14|718.34|721.14|718.34|721.14|718.34|0
1648782360000|2022-04-01 03:06:00|720.95|718.15|720.76|717.96|720.95|718.15|720.76|717.96|0
1648782380000|2022-04-01 03:06:20|720.66|717.86|720.57|717.77|720.66|717.86|720.57|717.77|0
1648782420000|2022-04-01 03:07:00|720.76|717.96|720.38|717.58|720.76|717.96|720.38|717.58|0
1648782470000|2022-04-01 03:07:50|720.57|717.77|720.47|717.67|720.57|717.77|720.47|717.67|0
1648782480000|2022-04-01 03:08:00|720.57|717.77|720.57|717.77|720.57|717.77|720.57|717.77|0
1648782490000|2022-04-01 03:08:10|720.76|717.96|720.57|717.77|720.76|717.96|720.57|717.77|0
1648782500000|2022-04-01 03:08:20|720.76|717.96|720.76|717.96|720.76|717.96|720.76|717.96|0
1648782510000|2022-04-01 03:08:30|720.57|717.77|720.57|717.77|720.57|717.77|720.57|717.77|0
1648782520000|2022-04-01 03:08:40|720.76|717.96|720.57|717.77|720.76|717.96|720.57|717.77|0
1648782570000|2022-04-01 03:09:30|720.76|717.96|720.76|717.96|720.76|717.96|720.76|717.96|0
1648782590000|2022-04-01 03:09:50|720.57|717.77|720.57|717.77|720.57|717.77|720.57|717.77|0
1648782610000|2022-04-01 03:10:10|720.56|717.76|720.56|717.76|720.56|717.76|720.56|717.76|0
1648782620000|2022-04-01 03:10:20|720.76|717.96|720.76|717.96|720.76|717.96|720.76|717.96|0
1648782640000|2022-04-01 03:10:40|720.56|717.76|720.66|717.86|720.66|717.86|720.56|717.76|0
1648782650000|2022-04-01 03:10:50|720.76|717.96|720.66|717.86|720.76|717.96|720.56|717.76|0
1648782660000|2022-04-01 03:11:00|720.76|717.96|720.95|718.15|720.95|718.15|720.76|717.96|0
1648782670000|2022-04-01 03:11:10|720.85|718.05|720.95|718.15|720.95|718.15|720.85|718.05|0
1648782690000|2022-04-01 03:11:30|720.75|717.95|720.95|718.15|720.95|718.15|720.75|717.95|0
1648782700000|2022-04-01 03:11:40|720.85|718.05|720.95|718.15|720.95|718.15|720.85|718.05|0
1648782730000|2022-04-01 03:12:10|720.94|718.14|721.14|718.34|721.14|718.34|720.94|718.14|0
1648782760000|2022-04-01 03:12:40|720.94|718.14|720.94|718.14|720.94|718.14|720.94|718.14|0
1648782770000|2022-04-01 03:12:50|721.14|718.34|721.14|718.34|721.14|718.34|721.14|718.34|0
1648782780000|2022-04-01 03:13:00|720.94|718.14|720.94|718.14|720.94|718.14|720.94|718.14|0
1648782790000|2022-04-01 03:13:10|721.04|718.24|721.13|718.33|721.14|718.34|721.04|718.24|0
1648782840000|2022-04-01 03:14:00|721.33|718.53|721.33|718.53|721.33|718.53|721.33|718.53|0
1648782860000|2022-04-01 03:14:20|721.32|718.52|721.32|718.52|721.32|718.52|721.32|718.52|0
1648782900000|2022-04-01 03:15:00|721.52|718.72|721.52|718.72|721.52|718.72|721.32|718.52|0
1648782930000|2022-04-01 03:15:30|721.51|718.71|721.51|718.71|721.51|718.71|721.51|718.71|0
1648782950000|2022-04-01 03:15:50|721.71|718.91|721.51|718.71|721.71|718.91|721.51|718.71|0
1648782960000|2022-04-01 03:16:00|721.71|718.91|721.71|718.91|721.71|718.91|721.51|718.71|0
1648782990000|2022-04-01 03:16:30|721.9|719.1|721.9|719.1|721.9|719.1|721.9|719.1|0
1648783000000|2022-04-01 03:16:40|721.8|719|721.9|719.1|721.9|719.1|721.8|719|0
1648783020000|2022-04-01 03:17:00|721.7|718.9|721.7|718.9|721.8|719|721.7|718.9|0
1648783030000|2022-04-01 03:17:10|721.8|719|721.7|718.9|721.8|719|721.7|718.9|0
1648783050000|2022-04-01 03:17:30|721.51|718.71|721.51|718.71|721.51|718.71|721.51|718.71|0
1648783120000|2022-04-01 03:18:40|721.41|718.61|721.51|718.71|721.51|718.71|721.41|718.61|0
1648783210000|2022-04-01 03:20:10|721.32|718.52|721.51|718.71|721.51|718.71|721.32|718.52|0
1648783220000|2022-04-01 03:20:20|721.32|718.52|721.51|718.71|721.51|718.71|721.32|718.52|0
1648783260000|2022-04-01 03:21:00|721.7|718.9|721.6|718.8|721.7|718.9|721.6|718.8|0
1648783270000|2022-04-01 03:21:10|721.7|718.9|721.7|718.9|721.7|718.9|721.6|718.8|0
1648783280000|2022-04-01 03:21:20|721.51|718.71|721.51|718.71|721.51|718.71|721.51|718.71|0
1648783360000|2022-04-01 03:22:40|721.32|718.52|721.32|718.52|721.32|718.52|721.32|718.52|0
1648783570000|2022-04-01 03:26:10|721.51|718.71|721.51|718.71|721.51|718.71|721.51|718.71|0
1648783580000|2022-04-01 03:26:20|721.32|718.52|721.32|718.52|721.32|718.52|721.32|718.52|0
1648783650000|2022-04-01 03:27:30|721.41|718.61|721.41|718.61|721.41|718.61|721.41|718.61|0
1648783660000|2022-04-01 03:27:40|721.51|718.71|721.51|718.71|721.51|718.71|721.51|718.71|0
1648783680000|2022-04-01 03:28:00|721.32|718.52|721.32|718.52|721.32|718.52|721.32|718.52|0
1648783700000|2022-04-01 03:28:20|721.13|718.33|721.13|718.33|721.13|718.33|721.13|718.33|0
1648783730000|2022-04-01 03:28:50|720.94|718.14|720.94|718.14|720.94|718.14|720.94|718.14|0
1648783750000|2022-04-01 03:29:10|720.84|718.04|720.84|718.04|720.84|718.04|720.84|718.04|0
1648783760000|2022-04-01 03:29:20|720.94|718.14|720.94|718.14|720.94|718.14|720.75|717.95|0
1648783810000|2022-04-01 03:30:10|720.75|717.95|720.84|718.04|720.94|718.14|720.75|717.95|0
1648783820000|2022-04-01 03:30:20|720.75|717.95|720.75|717.95|720.75|717.95|720.75|717.95|0
1648783840000|2022-04-01 03:30:40|720.94|718.14|720.94|718.14|720.94|718.14|720.94|718.14|0
1648783860000|2022-04-01 03:31:00|720.75|717.95|720.84|718.04|720.84|718.04|720.75|717.95|0
1648783870000|2022-04-01 03:31:10|720.94|718.14|721.13|718.33|721.13|718.33|720.94|718.14|0
1648783880000|2022-04-01 03:31:20|720.84|718.04|720.84|718.04|720.94|718.14|720.75|717.95|0
1648783890000|2022-04-01 03:31:30|720.94|718.14|720.94|718.14|720.94|718.14|720.75|717.95|0
1648783900000|2022-04-01 03:31:40|720.84|718.04|720.84|718.04|720.94|718.14|720.84|718.04|0
1648783910000|2022-04-01 03:31:50|720.75|717.95|720.75|717.95|720.75|717.95|720.75|717.95|0
1648783920000|2022-04-01 03:32:00|720.65|717.85|720.65|717.85|720.65|717.85|720.56|717.76|0
1648783930000|2022-04-01 03:32:10|720.56|717.76|720.56|717.76|720.56|717.76|720.56|717.76|0
1648783940000|2022-04-01 03:32:20|720.75|717.95|720.75|717.95|720.75|717.95|720.75|717.95|0
1648783950000|2022-04-01 03:32:30|720.56|717.76|720.56|717.76|720.56|717.76|720.56|717.76|0
1648783990000|2022-04-01 03:33:10|720.46|717.66|720.37|717.57|720.56|717.76|720.37|717.57|0
1648784000000|2022-04-01 03:33:20|720.56|717.76|720.56|717.76|720.56|717.76|720.56|717.76|0
1648784040000|2022-04-01 03:34:00|720.75|717.95|720.56|717.76|720.75|717.95|720.56|717.76|0
1648784060000|2022-04-01 03:34:20|720.46|717.66|720.36|717.56|720.56|717.76|720.36|717.56|0
1648784100000|2022-04-01 03:35:00|720.55|717.75|720.55|717.75|720.55|717.75|720.55|717.75|0
1648784120000|2022-04-01 03:35:20|720.36|717.56|720.36|717.56|720.36|717.56|720.36|717.56|0
1648784140000|2022-04-01 03:35:40|720.17|717.37|720.36|717.56|720.36|717.56|720.17|717.37|0
1648784160000|2022-04-01 03:36:00|720.17|717.37|720.17|717.37|720.17|717.37|720.17|717.37|0
1648784210000|2022-04-01 03:36:50|719.98|717.18|719.98|717.18|719.98|717.18|719.98|717.18|0
1648784220000|2022-04-01 03:37:00|719.79|716.99|719.98|717.18|719.98|717.18|719.79|716.99|0
1648784240000|2022-04-01 03:37:20|719.79|716.99|719.79|716.99|719.79|716.99|719.79|716.99|0
1648784250000|2022-04-01 03:37:30|719.6|716.8|719.6|716.8|719.6|716.8|719.6|716.8|0
1648784260000|2022-04-01 03:37:40|719.79|716.99|719.79|716.99|719.79|716.99|719.79|716.99|0
1648784270000|2022-04-01 03:37:50|719.6|716.8|719.6|716.8|719.6|716.8|719.6|716.8|0
1648784280000|2022-04-01 03:38:00|719.41|716.61|719.41|716.61|719.41|716.61|719.41|716.61|0
1648784360000|2022-04-01 03:39:20|719.6|716.8|719.6|716.8|719.6|716.8|719.6|716.8|0
1648784370000|2022-04-01 03:39:30|719.79|716.99|719.79|716.99|719.79|716.99|719.79|716.99|0
1648784400000|2022-04-01 03:40:00|719.6|716.8|719.6|716.8|719.6|716.8|719.6|716.8|0
1648784410000|2022-04-01 03:40:10|719.69|716.89|719.79|716.99|719.79|716.99|719.69|716.89|0
1648784450000|2022-04-01 03:40:50|719.6|716.8|719.6|716.8|719.6|716.8|719.6|716.8|0
1648784460000|2022-04-01 03:41:00|719.41|716.61|719.41|716.61|719.41|716.61|719.41|716.61|0
1648784470000|2022-04-01 03:41:10|719.6|716.8|719.6|716.8|719.6|716.8|719.6|716.8|0
1648784510000|2022-04-01 03:41:50|719.98|717.18|719.98|717.18|719.98|717.18|719.98|717.18|0
1648784520000|2022-04-01 03:42:00|720.17|717.37|720.17|717.37|720.17|717.37|720.17|717.37|0
1648784540000|2022-04-01 03:42:20|720.36|717.56|720.17|717.37|720.36|717.56|720.17|717.37|0
1648784550000|2022-04-01 03:42:30|720.26|717.46|720.17|717.37|720.26|717.46|720.17|717.37|0
1648784560000|2022-04-01 03:42:40|719.98|717.18|719.98|717.18|719.98|717.18|719.98|717.18|0
1648784570000|2022-04-01 03:42:50|720.17|717.37|719.98|717.18|720.17|717.37|719.98|717.18|0
1648784580000|2022-04-01 03:43:00|719.79|716.99|719.79|716.99|719.79|716.99|719.79|716.99|0
1648784610000|2022-04-01 03:43:30|719.6|716.8|719.6|716.8|719.6|716.8|719.6|716.8|0
1648784630000|2022-04-01 03:43:50|719.5|716.7|719.5|716.7|719.5|716.7|719.5|716.7|0
1648784640000|2022-04-01 03:44:00|719.6|716.8|719.79|716.99|719.79|716.99|719.6|716.8|0
1648784650000|2022-04-01 03:44:10|719.6|716.8|719.79|716.99|719.79|716.99|719.6|716.8|0
1648784700000|2022-04-01 03:45:00|719.98|717.18|719.79|716.99|719.98|717.18|719.79|716.99|0
1648784720000|2022-04-01 03:45:20|719.98|717.18|719.98|717.18|719.98|717.18|719.98|717.18|0
1648784730000|2022-04-01 03:45:30|719.79|716.99|719.98|717.18|719.98|717.18|719.79|716.99|0
1648784740000|2022-04-01 03:45:40|719.88|717.08|719.98|717.18|719.98|717.18|719.88|717.08|0
1648784750000|2022-04-01 03:45:50|719.79|716.99|719.79|716.99|719.79|716.99|719.79|716.99|0
1648784780000|2022-04-01 03:46:20|719.6|716.8|719.6|716.8|719.6|716.8|719.6|716.8|0
1648784790000|2022-04-01 03:46:30|719.79|716.99|719.79|716.99|719.79|716.99|719.79|716.99|0
1648784840000|2022-04-01 03:47:20|719.6|716.8|719.6|716.8|719.6|716.8|719.6|716.8|0
1648784950000|2022-04-01 03:49:10|719.79|716.99|719.79|716.99|719.79|716.99|719.79|716.99|0
1648784990000|2022-04-01 03:49:50|719.98|717.18|719.98|717.18|719.98|717.18|719.98|717.18|0
1648785010000|2022-04-01 03:50:10|720.17|717.37|720.17|717.37|720.17|717.37|720.17|717.37|0
1648785050000|2022-04-01 03:50:50|720.36|717.56|720.17|717.37|720.36|717.56|720.17|717.37|0
1648785090000|2022-04-01 03:51:30|719.98|717.18|719.98|717.18|719.98|717.18|719.98|717.18|0
1648785100000|2022-04-01 03:51:40|719.79|716.99|719.79|716.99|719.79|716.99|719.79|716.99|0
1648785110000|2022-04-01 03:51:50|719.6|716.8|719.79|716.99|719.79|716.99|719.6|716.8|0
1648785120000|2022-04-01 03:52:00|719.98|717.18|719.98|717.18|719.98|717.18|719.98|717.18|0
1648785140000|2022-04-01 03:52:20|720.07|717.27|719.98|717.18|720.07|717.27|719.98|717.18|0
1648785190000|2022-04-01 03:53:10|720.17|717.37|719.98|717.18|720.17|717.37|719.98|717.18|0
1648785200000|2022-04-01 03:53:20|719.79|716.99|719.88|717.08|719.88|717.08|719.79|716.99|0
1648785210000|2022-04-01 03:53:30|719.98|717.18|719.98|717.18|719.98|717.18|719.98|717.18|0
1648785220000|2022-04-01 03:53:40|719.79|716.99|719.6|716.8|719.79|716.99|719.6|716.8|0
1648785230000|2022-04-01 03:53:50|719.79|716.99|719.69|716.89|719.79|716.99|719.69|716.89|0
1648785240000|2022-04-01 03:54:00|719.79|716.99|719.79|716.99|719.79|716.99|719.6|716.8|0
1648785250000|2022-04-01 03:54:10|719.69|716.89|719.79|716.99|719.79|716.99|719.69|716.89|0
1648785270000|2022-04-01 03:54:30|719.6|716.8|719.59|716.79|719.6|716.8|719.59|716.79|0
1648785280000|2022-04-01 03:54:40|719.79|716.99|719.59|716.79|719.79|716.99|719.59|716.79|0
1648785300000|2022-04-01 03:55:00|719.4|716.6|719.4|716.6|719.4|716.6|719.4|716.6|0
1648785340000|2022-04-01 03:55:40|719.31|716.51|719.4|716.6|719.4|716.6|719.21|716.41|0
1648785360000|2022-04-01 03:56:00|719.59|716.79|719.59|716.79|719.59|716.79|719.59|716.79|0
1648785380000|2022-04-01 03:56:20|719.4|716.6|719.4|716.6|719.4|716.6|719.4|716.6|0
1648785390000|2022-04-01 03:56:30|719.59|716.79|719.59|716.79|719.59|716.79|719.59|716.79|0
1648785410000|2022-04-01 03:56:50|719.4|716.6|719.5|716.7|719.59|716.79|719.4|716.6|0
1648785420000|2022-04-01 03:57:00|719.4|716.6|719.4|716.6|719.59|716.79|719.4|716.6|0
1648785430000|2022-04-01 03:57:10|719.49|716.69|719.59|716.79|719.59|716.79|719.49|716.69|0
1648785460000|2022-04-01 03:57:40|719.4|716.6|719.4|716.6|719.4|716.6|719.4|716.6|0
1648785470000|2022-04-01 03:57:50|719.59|716.79|719.59|716.79|719.59|716.79|719.59|716.79|0
1648785480000|2022-04-01 03:58:00|719.49|716.69|719.49|716.69|719.49|716.69|719.49|716.69|0
1648785490000|2022-04-01 03:58:10|719.59|716.79|719.59|716.79|719.59|716.79|719.59|716.79|0
1648785500000|2022-04-01 03:58:20|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648785530000|2022-04-01 03:58:50|719.97|717.17|719.97|717.17|719.97|717.17|719.97|717.17|0
1648785540000|2022-04-01 03:59:00|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648785550000|2022-04-01 03:59:10|719.59|716.79|719.78|716.98|719.78|716.98|719.59|716.79|0
1648785570000|2022-04-01 03:59:30|719.87|717.07|719.78|716.98|719.87|717.07|719.78|716.98|0
1648785580000|2022-04-01 03:59:40|719.97|717.17|719.97|717.17|719.97|717.17|719.97|717.17|0
1648785600000|2022-04-01 04:00:00|720.16|717.36|719.97|717.17|720.16|717.36|719.97|717.17|0
1648785630000|2022-04-01 04:00:30|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648785640000|2022-04-01 04:00:40|719.87|717.07|719.87|717.07|719.87|717.07|719.87|717.07|0
1648785650000|2022-04-01 04:00:50|719.97|717.17|720.16|717.36|720.16|717.36|719.97|717.17|0
1648785660000|2022-04-01 04:01:00|719.97|717.17|719.97|717.17|719.97|717.17|719.97|717.17|0
1648785690000|2022-04-01 04:01:30|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648785700000|2022-04-01 04:01:40|719.97|717.17|719.87|717.07|719.97|717.17|719.87|717.07|0
1648785710000|2022-04-01 04:01:50|719.78|716.98|719.97|717.17|719.97|717.17|719.78|716.98|0
1648785760000|2022-04-01 04:02:40|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648785770000|2022-04-01 04:02:50|719.97|717.17|719.78|716.98|719.97|717.17|719.78|716.98|0
1648785860000|2022-04-01 04:04:20|719.87|717.07|719.59|716.79|719.87|717.07|719.4|716.6|0
1648785890000|2022-04-01 04:04:50|719.4|716.6|719.4|716.6|719.4|716.6|719.4|716.6|0
1648785900000|2022-04-01 04:05:00|719.59|716.79|719.59|716.79|719.59|716.79|719.59|716.79|0
1648785910000|2022-04-01 04:05:10|719.4|716.6|719.4|716.6|719.4|716.6|719.4|716.6|0
1648785920000|2022-04-01 04:05:20|719.59|716.79|719.59|716.79|719.59|716.79|719.59|716.79|0
1648785930000|2022-04-01 04:05:30|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648785960000|2022-04-01 04:06:00|719.59|716.79|719.78|716.98|719.78|716.98|719.59|716.79|0
1648785970000|2022-04-01 04:06:10|719.59|716.79|719.59|716.79|719.59|716.79|719.59|716.79|0
1648786020000|2022-04-01 04:07:00|719.49|716.69|719.4|716.6|719.49|716.69|719.4|716.6|0
1648786030000|2022-04-01 04:07:10|719.49|716.69|719.59|716.79|719.59|716.79|719.49|716.69|0
1648786040000|2022-04-01 04:07:20|719.4|716.6|719.59|716.79|719.59|716.79|719.4|716.6|0
1648786050000|2022-04-01 04:07:30|719.4|716.6|719.4|716.6|719.4|716.6|719.4|716.6|0
1648786060000|2022-04-01 04:07:40|719.59|716.79|719.4|716.6|719.59|716.79|719.4|716.6|0
1648786090000|2022-04-01 04:08:10|719.59|716.79|719.59|716.79|719.59|716.79|719.49|716.69|0
1648786140000|2022-04-01 04:09:00|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648786160000|2022-04-01 04:09:20|719.87|717.07|719.97|717.17|719.97|717.17|719.87|717.07|0
1648786220000|2022-04-01 04:10:20|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648786230000|2022-04-01 04:10:30|719.59|716.79|719.59|716.79|719.59|716.79|719.59|716.79|0
1648786260000|2022-04-01 04:11:00|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648786290000|2022-04-01 04:11:30|719.97|717.17|719.97|717.17|719.97|717.17|719.97|717.17|0
1648786320000|2022-04-01 04:12:00|719.78|716.98|719.97|717.17|719.97|717.17|719.78|716.98|0
1648786330000|2022-04-01 04:12:10|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648786350000|2022-04-01 04:12:30|719.97|717.17|719.97|717.17|719.97|717.17|719.97|717.17|0
1648786380000|2022-04-01 04:13:00|719.87|717.07|719.87|717.07|719.87|717.07|719.87|717.07|0
1648786390000|2022-04-01 04:13:10|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648786410000|2022-04-01 04:13:30|719.68|716.88|719.78|716.98|719.78|716.98|719.59|716.79|0
1648786430000|2022-04-01 04:13:50|719.59|716.79|719.59|716.79|719.59|716.79|719.59|716.79|0
1648786450000|2022-04-01 04:14:10|719.97|717.17|719.97|717.17|719.97|717.17|719.97|717.17|0
1648786540000|2022-04-01 04:15:40|719.78|716.98|719.78|716.98|719.78|716.98|719.78|716.98|0
1648786550000|2022-04-01 04:15:50|719.97|717.17|719.97|717.17|719.97|717.17|719.97|717.17|0
1648786600000|2022-04-01 04:16:40|720.35|717.55|720.35|717.55|720.35|717.55|720.35|717.55|0
1648786620000|2022-04-01 04:17:00|720.16|717.36|720.16|717.36|720.16|717.36|720.16|717.36|0
1648786650000|2022-04-01 04:17:30|720.25|717.45|720.16|717.36|720.25|717.45|720.16|717.36|0
1648786730000|2022-04-01 04:18:50|720.35|717.55|720.35|717.55|720.35|717.55|720.35|717.55|0
1648786740000|2022-04-01 04:19:00|720.25|717.45|720.35|717.55|720.35|717.55|720.25|717.45|0
1648786760000|2022-04-01 04:19:20|720.25|717.45|720.35|717.55|720.35|717.55|720.25|717.45|0
1648786830000|2022-04-01 04:20:30|720.16|717.36|720.16|717.36|720.16|717.36|720.16|717.36|0
1648786860000|2022-04-01 04:21:00|720.15|717.35|720.15|717.35|720.15|717.35|720.15|717.35|0
1648786870000|2022-04-01 04:21:10|720.06|717.26|720.06|717.26|720.06|717.26|720.06|717.26|0
1648786880000|2022-04-01 04:21:20|719.96|717.16|719.96|717.16|719.96|717.16|719.96|717.16|0
1648786900000|2022-04-01 04:21:40|720.15|717.35|720.15|717.35|720.15|717.35|720.15|717.35|0
1648786920000|2022-04-01 04:22:00|719.96|717.16|720.15|717.35|720.15|717.35|719.96|717.16|0
1648786930000|2022-04-01 04:22:10|719.96|717.16|720.15|717.35|720.15|717.35|719.96|717.16|0
1648786970000|2022-04-01 04:22:50|720.06|717.26|720.15|717.35|720.15|717.35|720.06|717.26|0
1648786980000|2022-04-01 04:23:00|719.96|717.16|720.15|717.35|720.15|717.35|719.96|717.16|0
1648786990000|2022-04-01 04:23:10|720.06|717.26|720.15|717.35|720.15|717.35|719.96|717.16|0
1648787010000|2022-04-01 04:23:30|720.34|717.54|720.34|717.54|720.34|717.54|720.34|717.54|0
1648787020000|2022-04-01 04:23:40|720.15|717.35|720.25|717.45|720.25|717.45|720.15|717.35|0
1648787030000|2022-04-01 04:23:50|720.15|717.35|720.34|717.54|720.34|717.54|720.15|717.35|0
1648787040000|2022-04-01 04:24:00|720.15|717.35|720.15|717.35|720.15|717.35|720.15|717.35|0
1648787290000|2022-04-01 04:28:10|719.96|717.16|719.77|716.97|719.96|717.16|719.77|716.97|0
1648787330000|2022-04-01 04:28:50|719.67|716.87|719.77|716.97|719.77|716.97|719.67|716.87|0
1648787400000|2022-04-01 04:30:00|719.58|716.78|719.58|716.78|719.58|716.78|719.58|716.78|0
1648787440000|2022-04-01 04:30:40|719.77|716.97|719.96|717.16|719.96|717.16|719.77|716.97|0
1648787460000|2022-04-01 04:31:00|719.77|716.97|719.77|716.97|719.77|716.97|719.77|716.97|0
1648787540000|2022-04-01 04:32:20|719.67|716.87|719.67|716.87|719.67|716.87|719.67|716.87|0
1648787550000|2022-04-01 04:32:30|719.58|716.78|719.58|716.78|719.58|716.78|719.58|716.78|0
1648787660000|2022-04-01 04:34:20|719.48|716.68|719.48|716.68|719.48|716.68|719.48|716.68|0
1648787670000|2022-04-01 04:34:30|719.39|716.59|719.39|716.59|719.39|716.59|719.39|716.59|0
1648787720000|2022-04-01 04:35:20|719.29|716.49|719.39|716.59|719.39|716.59|719.29|716.49|0
1648787730000|2022-04-01 04:35:30|719.2|716.4|719.01|716.21|719.2|716.4|719.01|716.21|0
1648787750000|2022-04-01 04:35:50|719.1|716.3|719.2|716.4|719.2|716.4|719.1|716.3|0
1648787800000|2022-04-01 04:36:40|719.39|716.59|719.39|716.59|719.39|716.59|719.39|716.59|0
1648787850000|2022-04-01 04:37:30|719.2|716.4|719.2|716.4|719.2|716.4|719.2|716.4|0
1648787890000|2022-04-01 04:38:10|719.01|716.21|719.01|716.21|719.01|716.21|719.01|716.21|0
1648787930000|2022-04-01 04:38:50|718.82|716.02|718.82|716.02|718.82|716.02|718.82|716.02|0
1648788000000|2022-04-01 04:40:00|718.43|715.63|718.43|715.63|718.43|715.63|718.43|715.63|0
1648788010000|2022-04-01 04:40:10|718.62|715.82|718.62|715.82|718.62|715.82|718.62|715.82|0
1648788020000|2022-04-01 04:40:20|718.43|715.63|718.62|715.82|718.62|715.82|718.43|715.63|0
1648788050000|2022-04-01 04:40:50|718.53|715.73|718.62|715.82|718.62|715.82|718.53|715.73|0
1648788060000|2022-04-01 04:41:00|718.43|715.63|718.05|715.25|718.43|715.63|718.05|715.25|0
1648788070000|2022-04-01 04:41:10|717.86|715.06|717.67|714.87|717.86|715.06|717.67|714.87|0
1648788090000|2022-04-01 04:41:30|717.48|714.68|717.48|714.68|717.48|714.68|717.48|714.68|0
1648788120000|2022-04-01 04:42:00|717.57|714.77|717.57|714.77|717.57|714.77|717.57|714.77|0
1648788130000|2022-04-01 04:42:10|717.67|714.87|717.48|714.68|717.67|714.87|717.48|714.68|0
1648788140000|2022-04-01 04:42:20|717.67|714.87|717.67|714.87|717.67|714.87|717.67|714.87|0
1648788160000|2022-04-01 04:42:40|717.48|714.68|717.48|714.68|717.48|714.68|717.48|714.68|0
1648788180000|2022-04-01 04:43:00|717.29|714.49|717.29|714.49|717.29|714.49|717.29|714.49|0
1648788190000|2022-04-01 04:43:10|717.67|714.87|717.67|714.87|717.67|714.87|717.67|714.87|0
1648788200000|2022-04-01 04:43:20|717.48|714.68|717.48|714.68|717.67|714.87|717.48|714.68|0
1648788210000|2022-04-01 04:43:30|717.67|714.87|717.48|714.68|717.67|714.87|717.48|714.68|0
1648788220000|2022-04-01 04:43:40|717.57|714.77|717.67|714.87|717.67|714.87|717.57|714.77|0
1648788310000|2022-04-01 04:45:10|717.48|714.68|717.48|714.68|717.48|714.68|717.48|714.68|0
1648788320000|2022-04-01 04:45:20|717.67|714.87|717.67|714.87|717.67|714.87|717.67|714.87|0
1648788350000|2022-04-01 04:45:50|717.48|714.68|717.48|714.68|717.48|714.68|717.48|714.68|0
1648788360000|2022-04-01 04:46:00|717.67|714.87|717.67|714.87|717.67|714.87|717.67|714.87|0
1648788370000|2022-04-01 04:46:10|717.86|715.06|717.86|715.06|717.86|715.06|717.86|715.06|0
1648788410000|2022-04-01 04:46:50|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1648788420000|2022-04-01 04:47:00|717.86|715.06|717.86|715.06|717.86|715.06|717.86|715.06|0
1648788440000|2022-04-01 04:47:20|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1648788490000|2022-04-01 04:48:10|718.24|715.44|718.24|715.44|718.24|715.44|718.24|715.44|0
1648788500000|2022-04-01 04:48:20|718.05|715.25|718.14|715.34|718.14|715.34|718.05|715.25|0
1648788510000|2022-04-01 04:48:30|718.05|715.25|718.05|715.25|718.05|715.25|718.05|715.25|0
1648788600000|2022-04-01 04:50:00|717.86|715.06|717.86|715.06|717.86|715.06|717.86|715.06|0
1648788650000|2022-04-01 04:50:50|717.67|714.87|717.48|714.68|717.67|714.87|717.48|714.68|0
1648788680000|2022-04-01 04:51:20|717.67|714.87|717.48|714.68|717.67|714.87|717.48|714.68|0
1648788710000|2022-04-01 04:51:50|717.29|714.49|717.29|714.49|717.29|714.49|717.29|714.49|0
1648788720000|2022-04-01 04:52:00|717.1|714.3|717.1|714.3|717.1|714.3|717.1|714.3|0
1648788760000|2022-04-01 04:52:40|717.29|714.49|717.29|714.49|717.29|714.49|717.29|714.49|0
1648788780000|2022-04-01 04:53:00|717.1|714.3|717.1|714.3|717.1|714.3|717.1|714.3|0
1648788800000|2022-04-01 04:53:20|717.19|714.39|717.1|714.3|717.19|714.39|717.1|714.3|0
1648788810000|2022-04-01 04:53:30|716.91|714.11|716.91|714.11|716.91|714.11|716.91|714.11|0
1648788840000|2022-04-01 04:54:00|717.1|714.3|716.91|714.11|717.1|714.3|716.91|714.11|0
1648788860000|2022-04-01 04:54:20|717.1|714.3|717.1|714.3|717.1|714.3|717.1|714.3|0
1648788890000|2022-04-01 04:54:50|717.29|714.49|717.29|714.49|717.29|714.49|717.29|714.49|0
1648788930000|2022-04-01 04:55:30|717.48|714.68|717.29|714.49|717.48|714.68|717.29|714.49|0
1648788940000|2022-04-01 04:55:40|717.38|714.58|717.29|714.49|717.38|714.58|717.29|714.49|0
1648788950000|2022-04-01 04:55:50|717.48|714.68|718.67|715.87|718.67|715.87|717.48|714.68|0
1648788960000|2022-04-01 04:56:00|720.06|717.26|720.25|717.45|720.25|717.45|720.06|717.26|0
1648788970000|2022-04-01 04:56:10|719.87|717.07|719.96|717.16|719.96|717.16|719.87|717.07|0
1648788980000|2022-04-01 04:56:20|720.25|717.45|721.01|718.21|721.01|718.21|720.25|717.45|0
1648788990000|2022-04-01 04:56:30|720.91|718.11|720.82|718.02|720.91|718.11|720.82|718.02|0
1648789020000|2022-04-01 04:57:00|721.01|718.21|720.82|718.02|721.01|718.21|720.82|718.02|0
1648789030000|2022-04-01 04:57:10|720.91|718.11|720.82|718.02|720.91|718.11|720.82|718.02|0
1648789050000|2022-04-01 04:57:30|720.63|717.83|720.63|717.83|720.63|717.83|720.63|717.83|0
1648789060000|2022-04-01 04:57:40|720.82|718.02|720.82|718.02|720.82|718.02|720.82|718.02|0
1648789090000|2022-04-01 04:58:10|720.63|717.83|720.44|717.64|720.63|717.83|720.44|717.64|0
1648789100000|2022-04-01 04:58:20|720.53|717.73|720.53|717.73|720.53|717.73|720.53|717.73|0
1648789110000|2022-04-01 04:58:30|720.44|717.64|720.44|717.64|720.44|717.64|720.44|717.64|0
1648789160000|2022-04-01 04:59:20|720.34|717.54|720.44|717.64|720.44|717.64|720.34|717.54|0
1648789190000|2022-04-01 04:59:50|720.53|717.73|720.63|717.83|720.63|717.83|720.53|717.73|0
1648789200000|2022-04-01 05:00:00|720.44|717.64|720.25|717.45|720.44|717.64|720.06|717.26|0
1648789210000|2022-04-01 05:00:10|720.44|717.64|720.44|717.64|720.44|717.64|720.44|717.64|0
1648789220000|2022-04-01 05:00:20|720.25|717.45|720.25|717.45|720.25|717.45|720.25|717.45|0
1648789230000|2022-04-01 05:00:30|720.44|717.64|720.63|717.83|720.63|717.83|720.44|717.64|0
1648789260000|2022-04-01 05:01:00|720.82|718.02|720.82|718.02|720.82|718.02|720.82|718.02|0
1648789300000|2022-04-01 05:01:40|721.01|718.21|721|718.2|721.01|718.21|721|718.2|0
1648789310000|2022-04-01 05:01:50|720.82|718.02|720.82|718.02|720.82|718.02|720.82|718.02|0
1648789320000|2022-04-01 05:02:00|720.81|718.01|720.81|718.01|720.81|718.01|720.81|718.01|0
1648789330000|2022-04-01 05:02:10|720.63|717.83|720.81|718.01|720.81|718.01|720.63|717.83|0
1648789340000|2022-04-01 05:02:20|720.62|717.82|720.81|718.01|720.81|718.01|720.62|717.82|0
1648789350000|2022-04-01 05:02:30|721|718.2|721|718.2|721|718.2|721|718.2|0
1648789360000|2022-04-01 05:02:40|721.19|718.39|721.19|718.39|721.19|718.39|721.19|718.39|0
1648789370000|2022-04-01 05:02:50|721|718.2|720.91|718.11|721|718.2|720.91|718.11|0
1648789380000|2022-04-01 05:03:00|720.81|718.01|720.62|717.82|720.81|718.01|720.62|717.82|0
1648789390000|2022-04-01 05:03:10|720.43|717.63|720.43|717.63|720.43|717.63|720.24|717.44|0
1648789400000|2022-04-01 05:03:20|720.62|717.82|720.62|717.82|720.62|717.82|720.62|717.82|0
1648789410000|2022-04-01 05:03:30|720.81|718.01|720.81|718.01|720.81|718.01|720.81|718.01|0
1648789420000|2022-04-01 05:03:40|720.72|717.92|720.81|718.01|720.81|718.01|720.72|717.92|0
1648789430000|2022-04-01 05:03:50|721|718.2|721|718.2|721|718.2|721|718.2|0
1648789440000|2022-04-01 05:04:00|720.91|718.11|720.91|718.11|720.91|718.11|720.91|718.11|0
1648789450000|2022-04-01 05:04:10|720.81|718.01|720.81|718.01|720.81|718.01|720.81|718.01|0
1648789460000|2022-04-01 05:04:20|721|718.2|721|718.2|721.19|718.39|721|718.2|0
1648789480000|2022-04-01 05:04:40|721.19|718.39|721.19|718.39|721.19|718.39|721.19|718.39|0
1648789490000|2022-04-01 05:04:50|721.38|718.58|721.38|718.58|721.38|718.58|721.38|718.58|0
1648789500000|2022-04-01 05:05:00|721.19|718.39|721|718.2|721.19|718.39|721|718.2|0
1648789520000|2022-04-01 05:05:20|721.19|718.39|721.57|718.77|721.57|718.77|721.19|718.39|0
1648789550000|2022-04-01 05:05:50|721.38|718.58|721.38|718.58|721.38|718.58|721.38|718.58|0
1648789560000|2022-04-01 05:06:00|721.57|718.77|721.38|718.58|721.57|718.77|721.38|718.58|0
1648789580000|2022-04-01 05:06:20|721.28|718.48|721.28|718.48|721.28|718.48|721.28|718.48|0
1648789590000|2022-04-01 05:06:30|721.19|718.39|721.19|718.39|721.19|718.39|721.19|718.39|0
1648789600000|2022-04-01 05:06:40|721.38|718.58|721.57|718.77|721.57|718.77|721.38|718.58|0
1648789620000|2022-04-01 05:07:00|721.76|718.96|721.38|718.58|721.76|718.96|721.38|718.58|0
1648789630000|2022-04-01 05:07:10|721.57|718.77|721.76|718.96|721.76|718.96|721.57|718.77|0
1648789640000|2022-04-01 05:07:20|721.57|718.77|721.57|718.77|721.57|718.77|721.38|718.58|0
1648789650000|2022-04-01 05:07:30|721.76|718.96|721.66|718.86|721.76|718.96|721.66|718.86|0
1648789660000|2022-04-01 05:07:40|721.76|718.96|721.76|718.96|721.76|718.96|721.57|718.77|0
1648789670000|2022-04-01 05:07:50|721.57|718.77|721.57|718.77|721.57|718.77|721.57|718.77|0
1648789680000|2022-04-01 05:08:00|721.76|718.96|721.57|718.77|721.76|718.96|721.57|718.77|0
1648789700000|2022-04-01 05:08:20|721.76|718.96|721.76|718.96|721.76|718.96|721.76|718.96|0
1648789710000|2022-04-01 05:08:30|721.57|718.77|721.57|718.77|721.57|718.77|721.57|718.77|0
1648789720000|2022-04-01 05:08:40|721.76|718.96|721.76|718.96|721.76|718.96|721.76|718.96|0
1648789730000|2022-04-01 05:08:50|721.57|718.77|721.76|718.96|721.76|718.96|721.57|718.77|0
1648789740000|2022-04-01 05:09:00|721.57|718.77|721.38|718.58|721.57|718.77|721.38|718.58|0
1648789760000|2022-04-01 05:09:20|721.57|718.77|721.38|718.58|721.57|718.77|721.38|718.58|0
1648789770000|2022-04-01 05:09:30|721.57|718.77|721.57|718.77|721.57|718.77|721.57|718.77|0
1648789780000|2022-04-01 05:09:40|721.38|718.58|721.38|718.58|721.38|718.58|721.38|718.58|0
1648789800000|2022-04-01 05:10:00|721.19|718.39|721.19|718.39|721.19|718.39|721.19|718.39|0
1648789810000|2022-04-01 05:10:10|721.38|718.58|721.38|718.58|721.38|718.58|721.38|718.58|0
1648789830000|2022-04-01 05:10:30|721.19|718.39|721.19|718.39|721.19|718.39|721.19|718.39|0
1648789840000|2022-04-01 05:10:40|721|718.2|721|718.2|721|718.2|721|718.2|0
1648789850000|2022-04-01 05:10:50|720.71|717.91|720.62|717.82|720.81|718.01|720.62|717.82|0
1648789860000|2022-04-01 05:11:00|720.81|718.01|720.62|717.82|720.81|718.01|720.62|717.82|0
1648789870000|2022-04-01 05:11:10|720.81|718.01|720.81|718.01|720.81|718.01|720.81|718.01|0
1648789900000|2022-04-01 05:11:40|720.62|717.82|720.81|718.01|720.81|718.01|720.62|717.82|0
1648789910000|2022-04-01 05:11:50|720.62|717.82|720.81|718.01|720.81|718.01|720.62|717.82|0
1648789920000|2022-04-01 05:12:00|721|718.2|721.19|718.39|721.19|718.39|721|718.2|0
1648789930000|2022-04-01 05:12:10|721.38|718.58|721.38|718.58|721.38|718.58|721.38|718.58|0
1648789950000|2022-04-01 05:12:30|721.76|718.96|721.76|718.96|721.76|718.96|721.76|718.96|0
1648789960000|2022-04-01 05:12:40|721.38|718.58|721.57|718.77|721.57|718.77|721.38|718.58|0
1648789970000|2022-04-01 05:12:50|721.38|718.58|721.38|718.58|721.38|718.58|721.38|718.58|0
1648789980000|2022-04-01 05:13:00|721.57|718.77|721.57|718.77|721.57|718.77|721.57|718.77|0
1648789990000|2022-04-01 05:13:10|721.76|718.96|721.76|718.96|721.76|718.96|721.76|718.96|0
1648790030000|2022-04-01 05:13:50|721.57|718.77|721.57|718.77|721.57|718.77|721.57|718.77|0
1648790040000|2022-04-01 05:14:00|721.76|718.96|721.76|718.96|721.76|718.96|721.76|718.96|0
1648790050000|2022-04-01 05:14:10|721.95|719.15|721.95|719.15|721.95|719.15|721.95|719.15|0
1648790060000|2022-04-01 05:14:20|721.76|718.96|721.76|718.96|721.76|718.96|721.76|718.96|0
1648790070000|2022-04-01 05:14:30|723.09|720.29|722.71|719.91|723.09|720.29|722.71|719.91|0
1648790080000|2022-04-01 05:14:40|722.9|720.1|722.9|720.1|722.9|720.1|722.9|720.1|0
1648790090000|2022-04-01 05:14:50|722.71|719.91|722.9|720.1|722.9|720.1|722.71|719.91|0
1648790100000|2022-04-01 05:15:00|723.09|720.29|722.9|720.1|723.09|720.29|722.9|720.1|0
1648790110000|2022-04-01 05:15:10|723.09|720.29|722.9|720.1|723.09|720.29|722.9|720.1|0
1648790120000|2022-04-01 05:15:20|723.09|720.29|723.09|720.29|723.09|720.29|723.09|720.29|0
1648790140000|2022-04-01 05:15:40|722.9|720.1|722.9|720.1|722.9|720.1|722.9|720.1|0
1648790160000|2022-04-01 05:16:00|723.09|720.29|722.9|720.1|723.09|720.29|722.9|720.1|0
1648790170000|2022-04-01 05:16:10|723.09|720.29|723.28|720.48|723.28|720.48|723.09|720.29|0
1648790180000|2022-04-01 05:16:20|723.09|720.29|723.09|720.29|723.09|720.29|723.09|720.29|0
1648790220000|2022-04-01 05:17:00|722.9|720.1|722.9|720.1|722.9|720.1|722.9|720.1|0
1648790230000|2022-04-01 05:17:10|722.71|719.91|722.71|719.91|722.8|720|722.71|719.91|0
1648790250000|2022-04-01 05:17:30|722.52|719.72|722.52|719.72|722.52|719.72|722.52|719.72|0
1648790260000|2022-04-01 05:17:40|722.71|719.91|722.8|720|722.9|720.1|722.71|719.91|0
1648790270000|2022-04-01 05:17:50|722.9|720.1|722.9|720.1|722.9|720.1|722.9|720.1|0
1648790280000|2022-04-01 05:18:00|722.71|719.91|722.9|720.1|722.9|720.1|722.71|719.91|0
1648790310000|2022-04-01 05:18:30|722.71|719.91|722.71|719.91|722.71|719.91|722.71|719.91|0
1648790320000|2022-04-01 05:18:40|723.09|720.29|723.09|720.29|723.09|720.29|723.09|720.29|0
1648790330000|2022-04-01 05:18:50|722.99|720.19|723.09|720.29|723.09|720.29|722.99|720.19|0
1648790340000|2022-04-01 05:19:00|722.9|720.1|722.9|720.1|722.9|720.1|722.9|720.1|0
1648790410000|2022-04-01 05:20:10|722.71|719.91|722.99|720.19|722.99|720.19|722.71|719.91|0
1648790420000|2022-04-01 05:20:20|723.09|720.29|722.9|720.1|723.09|720.29|722.9|720.1|0
1648790440000|2022-04-01 05:20:40|722.71|719.91|722.71|719.91|722.71|719.91|722.71|719.91|0
1648790460000|2022-04-01 05:21:00|722.52|719.72|722.52|719.72|722.52|719.72|722.52|719.72|0
1648790480000|2022-04-01 05:21:20|722.33|719.53|722.14|719.34|722.33|719.53|722.14|719.34|0
1648790490000|2022-04-01 05:21:30|722.33|719.53|722.33|719.53|722.33|719.53|722.33|719.53|0
1648790520000|2022-04-01 05:22:00|722.14|719.34|722.33|719.53|722.33|719.53|722.14|719.34|0
1648790580000|2022-04-01 05:23:00|722.14|719.34|722.14|719.34|722.14|719.34|722.14|719.34|0
1648790600000|2022-04-01 05:23:20|722.33|719.53|722.14|719.34|722.33|719.53|722.14|719.34|0
1648790620000|2022-04-01 05:23:40|722.23|719.43|722.14|719.34|722.33|719.53|722.14|719.34|0
1648790630000|2022-04-01 05:23:50|722.33|719.53|722.33|719.53|722.33|719.53|722.33|719.53|0
1648790640000|2022-04-01 05:24:00|722.14|719.34|722.14|719.34|722.14|719.34|722.14|719.34|0
1648790650000|2022-04-01 05:24:10|722.04|719.24|722.04|719.24|722.14|719.34|722.04|719.24|0
1648790660000|2022-04-01 05:24:20|722.14|719.34|722.04|719.24|722.14|719.34|722.04|719.24|0
1648790670000|2022-04-01 05:24:30|722.14|719.34|721.95|719.15|722.14|719.34|721.95|719.15|0
1648790680000|2022-04-01 05:24:40|722.14|719.34|722.04|719.24|722.14|719.34|722.04|719.24|0
1648790690000|2022-04-01 05:24:50|721.95|719.15|722.14|719.34|722.14|719.34|721.95|719.15|0
1648790700000|2022-04-01 05:25:00|722.13|719.33|722.13|719.33|722.13|719.33|722.13|719.33|0
1648790780000|2022-04-01 05:26:20|721.75|718.95|721.75|718.95|721.75|718.95|721.75|718.95|0
1648790800000|2022-04-01 05:26:40|722.13|719.33|722.13|719.33|722.13|719.33|722.13|719.33|0
1648790830000|2022-04-01 05:27:10|721.94|719.14|721.94|719.14|721.94|719.14|721.94|719.14|0
1648790840000|2022-04-01 05:27:20|721.75|718.95|721.75|718.95|721.75|718.95|721.75|718.95|0
1648790880000|2022-04-01 05:28:00|721.65|718.85|721.75|718.95|721.75|718.95|721.65|718.85|0
1648790900000|2022-04-01 05:28:20|721.94|719.14|721.94|719.14|721.94|719.14|721.94|719.14|0
1648790970000|2022-04-01 05:29:30|722.13|719.33|721.94|719.14|722.13|719.33|721.94|719.14|0
1648790980000|2022-04-01 05:29:40|722.13|719.33|721.94|719.14|722.13|719.33|721.75|718.95|0
1648790990000|2022-04-01 05:29:50|721.75|718.95|721.75|718.95|721.75|718.95|721.75|718.95|0
1648791000000|2022-04-01 05:30:00|721.94|719.14|721.94|719.14|721.94|719.14|721.94|719.14|0
1648791060000|2022-04-01 05:31:00|721.84|719.04|721.94|719.14|721.94|719.14|721.75|718.95|0
1648791080000|2022-04-01 05:31:20|721.75|718.95|721.75|718.95|721.75|718.95|721.75|718.95|0
1648791150000|2022-04-01 05:32:30|721.56|718.76|721.56|718.76|721.56|718.76|721.56|718.76|0
1648791160000|2022-04-01 05:32:40|721.75|718.95|721.75|718.95|721.75|718.95|721.75|718.95|0
1648791180000|2022-04-01 05:33:00|721.65|718.85|721.65|718.85|721.65|718.85|721.65|718.85|0
1648791190000|2022-04-01 05:33:10|721.56|718.76|721.18|718.38|721.56|718.76|721.18|718.38|0
1648791200000|2022-04-01 05:33:20|720.99|718.19|720.99|718.19|720.99|718.19|720.99|718.19|0
1648791210000|2022-04-01 05:33:30|721.18|718.38|721.18|718.38|721.18|718.38|721.18|718.38|0
1648791240000|2022-04-01 05:34:00|720.99|718.19|720.99|718.19|720.99|718.19|720.99|718.19|0
1648791260000|2022-04-01 05:34:20|721.18|718.38|721.18|718.38|721.18|718.38|721.18|718.38|0
1648791270000|2022-04-01 05:34:30|720.99|718.19|720.99|718.19|720.99|718.19|720.99|718.19|0
1648791280000|2022-04-01 05:34:40|720.8|718|720.8|718|720.8|718|720.8|718|0
1648791310000|2022-04-01 05:35:10|720.99|718.19|720.99|718.19|720.99|718.19|720.8|718|0
1648791320000|2022-04-01 05:35:20|721.18|718.38|721.18|718.38|721.18|718.38|721.18|718.38|0
1648791330000|2022-04-01 05:35:30|720.99|718.19|720.99|718.19|720.99|718.19|720.99|718.19|0
1648791350000|2022-04-01 05:35:50|720.8|718|720.8|718|720.8|718|720.8|718|0
1648791360000|2022-04-01 05:36:00|720.99|718.19|720.61|717.81|720.99|718.19|720.61|717.81|0
1648791370000|2022-04-01 05:36:10|720.42|717.62|720.42|717.62|720.42|717.62|720.42|717.62|0
1648791390000|2022-04-01 05:36:30|719.66|716.86|719.47|716.67|719.66|716.86|719.47|716.67|0
1648791410000|2022-04-01 05:36:50|719.66|716.86|719.47|716.67|719.66|716.86|719.47|716.67|0
1648791420000|2022-04-01 05:37:00|719.66|716.86|719.66|716.86|719.66|716.86|719.47|716.67|0
1648791430000|2022-04-01 05:37:10|719.85|717.05|719.66|716.86|719.85|717.05|719.66|716.86|0
1648791440000|2022-04-01 05:37:20|719.47|716.67|719.47|716.67|719.47|716.67|719.47|716.67|0
1648791460000|2022-04-01 05:37:40|719.66|716.86|719.85|717.05|719.85|717.05|719.66|716.86|0
1648791470000|2022-04-01 05:37:50|720.04|717.24|720.04|717.24|720.04|717.24|720.04|717.24|0
1648791480000|2022-04-01 05:38:00|719.85|717.05|719.85|717.05|719.94|717.14|719.85|717.05|0
1648791490000|2022-04-01 05:38:10|720.04|717.24|720.04|717.24|720.04|717.24|720.04|717.24|0
1648791510000|2022-04-01 05:38:30|719.85|717.05|720.04|717.24|720.04|717.24|719.85|717.05|0
1648791520000|2022-04-01 05:38:40|719.85|717.05|720.04|717.24|720.04|717.24|719.85|717.05|0
1648791540000|2022-04-01 05:39:00|719.85|717.05|719.66|716.86|719.85|717.05|719.47|716.67|0
1648791550000|2022-04-01 05:39:10|719.56|716.76|719.85|717.05|719.85|717.05|719.56|716.76|0
1648791580000|2022-04-01 05:39:40|720.04|717.24|719.66|716.86|720.04|717.24|719.66|716.86|0
1648791620000|2022-04-01 05:40:20|719.85|717.05|719.85|717.05|719.85|717.05|719.85|717.05|0
1648791630000|2022-04-01 05:40:30|720.04|717.24|720.04|717.24|720.04|717.24|720.04|717.24|0
1648791680000|2022-04-01 05:41:20|719.85|717.05|719.85|717.05|719.85|717.05|719.85|717.05|0
1648791720000|2022-04-01 05:42:00|719.66|716.86|719.85|717.05|719.85|717.05|719.66|716.86|0
1648791730000|2022-04-01 05:42:10|719.66|716.86|719.66|716.86|719.66|716.86|719.66|716.86|0
1648791750000|2022-04-01 05:42:30|719.85|717.05|720.04|717.24|720.04|717.24|719.85|717.05|0
1648791760000|2022-04-01 05:42:40|720.23|717.43|720.13|717.33|720.23|717.43|720.13|717.33|0
1648791770000|2022-04-01 05:42:50|720.23|717.43|720.42|717.62|720.42|717.62|720.23|717.43|0
1648791790000|2022-04-01 05:43:10|720.61|717.81|720.61|717.81|720.61|717.81|720.51|717.71|0
1648791800000|2022-04-01 05:43:20|720.42|717.62|720.42|717.62|720.42|717.62|720.42|717.62|0
1648791810000|2022-04-01 05:43:30|720.61|717.81|720.61|717.81|720.61|717.81|720.61|717.81|0
1648791820000|2022-04-01 05:43:40|720.8|718|720.61|717.81|720.8|718|720.61|717.81|0
1648791840000|2022-04-01 05:44:00|720.42|717.62|720.42|717.62|720.42|717.62|720.42|717.62|0
1648791850000|2022-04-01 05:44:10|720.61|717.81|720.61|717.81|720.61|717.81|720.61|717.81|0
1648791860000|2022-04-01 05:44:20|720.42|717.62|720.42|717.62|720.42|717.62|720.42|717.62|0
1648791870000|2022-04-01 05:44:30|720.61|717.81|720.61|717.81|720.61|717.81|720.61|717.81|0
1648791890000|2022-04-01 05:44:50|720.51|717.71|720.61|717.81|720.61|717.81|720.42|717.62|0
1648791900000|2022-04-01 05:45:00|720.42|717.62|720.61|717.81|720.61|717.81|720.42|717.62|0
1648791910000|2022-04-01 05:45:10|720.42|717.62|720.61|717.81|720.61|717.81|720.42|717.62|0
1648791950000|2022-04-01 05:45:50|720.23|717.43|720.23|717.43|720.23|717.43|720.23|717.43|0
1648791970000|2022-04-01 05:46:10|720.04|717.24|720.04|717.24|720.04|717.24|720.04|717.24|0
1648791980000|2022-04-01 05:46:20|719.94|717.14|720.04|717.24|720.04|717.24|719.94|717.14|0
1648791990000|2022-04-01 05:46:30|720.23|717.43|720.23|717.43|720.23|717.43|720.23|717.43|0
1648792010000|2022-04-01 05:46:50|720.13|717.33|720.13|717.33|720.13|717.33|720.13|717.33|0
1648792020000|2022-04-01 05:47:00|720.23|717.43|720.23|717.43|720.23|717.43|720.23|717.43|0
1648792030000|2022-04-01 05:47:10|720.42|717.62|720.42|717.62|720.42|717.62|720.42|717.62|0
1648792040000|2022-04-01 05:47:20|720.23|717.43|720.23|717.43|720.23|717.43|720.23|717.43|0
1648792070000|2022-04-01 05:47:50|720.32|717.52|720.42|717.62|720.42|717.62|720.32|717.52|0
1648792090000|2022-04-01 05:48:10|720.23|717.43|720.42|717.62|720.42|717.62|720.23|717.43|0
1648792140000|2022-04-01 05:49:00|720.23|717.43|720.23|717.43|720.23|717.43|720.23|717.43|0
1648792160000|2022-04-01 05:49:20|720.32|717.52|720.23|717.43|720.32|717.52|720.23|717.43|0
1648792170000|2022-04-01 05:49:30|720.42|717.62|720.42|717.62|720.42|717.62|720.42|717.62|0
1648792180000|2022-04-01 05:49:40|720.32|717.52|720.32|717.52|720.32|717.52|720.32|717.52|0
1648792190000|2022-04-01 05:49:50|720.42|717.62|720.23|717.43|720.42|717.62|720.23|717.43|0
1648792200000|2022-04-01 05:50:00|720.04|717.24|719.47|716.67|720.04|717.24|719.47|716.67|0
1648792210000|2022-04-01 05:50:10|719.66|716.86|719.66|716.86|719.66|716.86|719.66|716.86|0
1648792220000|2022-04-01 05:50:20|719.85|717.05|719.85|717.05|719.94|717.14|719.85|717.05|0
1648792240000|2022-04-01 05:50:40|719.66|716.86|719.47|716.67|719.66|716.86|719.47|716.67|0
1648792250000|2022-04-01 05:50:50|719.09|716.29|719.28|716.48|719.28|716.48|719.09|716.29|0
1648792270000|2022-04-01 05:51:10|719.37|716.57|719.28|716.48|719.37|716.57|719.28|716.48|0
1648792280000|2022-04-01 05:51:20|719.37|716.57|719.37|716.57|719.37|716.57|719.37|716.57|0
1648792290000|2022-04-01 05:51:30|719.28|716.48|719.28|716.48|719.28|716.48|719.28|716.48|0
1648792310000|2022-04-01 05:51:50|719.37|716.57|719.47|716.67|719.47|716.67|719.37|716.57|0
1648792330000|2022-04-01 05:52:10|719.28|716.48|719.28|716.48|719.28|716.48|719.28|716.48|0
1648792340000|2022-04-01 05:52:20|719.37|716.57|719.47|716.67|719.47|716.67|719.37|716.57|0
1648792350000|2022-04-01 05:52:30|719.28|716.48|719.28|716.48|719.28|716.48|719.28|716.48|0
1648792360000|2022-04-01 05:52:40|719.09|716.29|719.09|716.29|719.09|716.29|719.09|716.29|0
1648792370000|2022-04-01 05:52:50|719.28|716.48|719.28|716.48|719.28|716.48|719.28|716.48|0
1648792390000|2022-04-01 05:53:10|718.99|716.19|718.9|716.1|719.09|716.29|718.9|716.1|0
1648792400000|2022-04-01 05:53:20|719.09|716.29|718.71|715.91|719.09|716.29|718.71|715.91|0
1648792420000|2022-04-01 05:53:40|718.52|715.72|718.71|715.91|718.71|715.91|718.52|715.72|0
1648792430000|2022-04-01 05:53:50|718.52|715.72|718.71|715.91|718.71|715.91|718.52|715.72|0
1648792480000|2022-04-01 05:54:40|718.8|716|719.08|716.28|719.08|716.28|718.8|716|0
1648792520000|2022-04-01 05:55:20|719.27|716.47|719.27|716.47|719.27|716.47|719.08|716.28|0
1648792530000|2022-04-01 05:55:30|719.08|716.28|719.08|716.28|719.08|716.28|719.08|716.28|0
1648792560000|2022-04-01 05:56:00|718.89|716.09|718.89|716.09|718.89|716.09|718.89|716.09|0
1648792590000|2022-04-01 05:56:30|719.08|716.28|719.08|716.28|719.08|716.28|719.08|716.28|0
1648792620000|2022-04-01 05:57:00|719.27|716.47|719.08|716.28|719.27|716.47|719.08|716.28|0
1648792630000|2022-04-01 05:57:10|718.89|716.09|718.89|716.09|718.99|716.19|718.89|716.09|0
1648792640000|2022-04-01 05:57:20|719.08|716.28|719.08|716.28|719.08|716.28|719.08|716.28|0
1648792670000|2022-04-01 05:57:50|719.27|716.47|719.27|716.47|719.27|716.47|719.27|716.47|0
1648792680000|2022-04-01 05:58:00|719.08|716.28|719.27|716.47|719.27|716.47|719.08|716.28|0
1648792690000|2022-04-01 05:58:10|719.08|716.28|719.08|716.28|719.08|716.28|719.08|716.28|0
1648792710000|2022-04-01 05:58:30|719.27|716.47|719.27|716.47|719.27|716.47|719.27|716.47|0
1648792720000|2022-04-01 05:58:40|718.98|716.18|718.98|716.18|719.08|716.28|718.98|716.18|0
1648792730000|2022-04-01 05:58:50|718.89|716.09|718.89|716.09|718.89|716.09|718.89|716.09|0
1648792740000|2022-04-01 05:59:00|719.08|716.28|719.08|716.28|719.08|716.28|719.08|716.28|0
1648792760000|2022-04-01 05:59:20|718.89|716.09|718.89|716.09|718.89|716.09|718.89|716.09|0
1648792780000|2022-04-01 05:59:40|719.08|716.28|718.89|716.09|719.08|716.28|718.89|716.09|0
1648792790000|2022-04-01 05:59:50|718.7|715.9|718.51|715.71|718.7|715.9|718.51|715.71|0
1648792800000|2022-04-01 06:00:00|718.13|715.33|718.13|715.33|718.32|715.52|718.13|715.33|0
1648792810000|2022-04-01 06:00:10|717.94|715.14|717.75|714.95|717.94|715.14|717.57|714.77|0
1648792830000|2022-04-01 06:00:30|717.94|715.14|717.57|714.77|717.94|715.14|717.57|714.77|0
1648792840000|2022-04-01 06:00:40|717.75|714.95|717.57|714.77|717.75|714.95|717.57|714.77|0
1648792850000|2022-04-01 06:00:50|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1648792860000|2022-04-01 06:01:00|717.75|714.95|717.75|714.95|717.75|714.95|717.75|714.95|0
1648792880000|2022-04-01 06:01:20|717.56|714.76|717.56|714.76|717.75|714.95|717.56|714.76|0
1648792890000|2022-04-01 06:01:30|717.38|714.58|717.38|714.58|717.38|714.58|717.38|714.58|0
1648792900000|2022-04-01 06:01:40|717.19|714.39|717.38|714.58|717.38|714.58|717.19|714.39|0
1648792920000|2022-04-01 06:02:00|717.19|714.39|717.37|714.57|717.47|714.67|717.19|714.39|0
1648792930000|2022-04-01 06:02:10|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1648792940000|2022-04-01 06:02:20|717.75|714.95|717.94|715.14|717.94|715.14|717.75|714.95|0
1648792950000|2022-04-01 06:02:30|718.13|715.33|718.13|715.33|718.13|715.33|718.13|715.33|0
1648792960000|2022-04-01 06:02:40|718.32|715.52|718.7|715.9|718.7|715.9|718.32|715.52|0
1648792970000|2022-04-01 06:02:50|718.89|716.09|718.89|716.09|718.89|716.09|718.89|716.09|0
1648792980000|2022-04-01 06:03:00|718.79|715.99|718.7|715.9|718.79|715.99|718.7|715.9|0
1648793000000|2022-04-01 06:03:20|718.79|715.99|718.89|716.09|718.89|716.09|718.79|715.99|0
1648793010000|2022-04-01 06:03:30|719.08|716.28|719.08|716.28|719.08|716.28|719.08|716.28|0
1648793020000|2022-04-01 06:03:40|718.89|716.09|719.27|716.47|719.27|716.47|718.89|716.09|0
1648793030000|2022-04-01 06:03:50|719.46|716.66|719.46|716.66|719.46|716.66|719.46|716.66|0
1648793040000|2022-04-01 06:04:00|719.27|716.47|719.46|716.66|719.46|716.66|719.27|716.47|0
1648793060000|2022-04-01 06:04:20|719.36|716.56|719.46|716.66|719.46|716.66|719.36|716.56|0
1648793070000|2022-04-01 06:04:30|719.27|716.47|719.08|716.28|719.27|716.47|719.08|716.28|0
1648793090000|2022-04-01 06:04:50|718.89|716.09|719.27|716.47|719.27|716.47|718.89|716.09|0
1648793100000|2022-04-01 06:05:00|719.08|716.28|719.27|716.47|719.27|716.47|719.08|716.28|0
1648793130000|2022-04-01 06:05:30|719.08|716.28|718.89|716.09|719.08|716.28|718.89|716.09|0
1648793140000|2022-04-01 06:05:40|719.08|716.28|719.08|716.28|719.08|716.28|719.08|716.28|0
1648793150000|2022-04-01 06:05:50|718.89|716.09|719.08|716.28|719.08|716.28|718.89|716.09|0
1648793190000|2022-04-01 06:06:30|719.27|716.47|718.89|716.09|719.27|716.47|718.89|716.09|0
1648793200000|2022-04-01 06:06:40|718.98|716.18|718.89|716.09|719.08|716.28|718.89|716.09|0
1648793210000|2022-04-01 06:06:50|718.7|715.9|718.51|715.71|718.7|715.9|718.51|715.71|0
1648793220000|2022-04-01 06:07:00|718.32|715.52|718.32|715.52|718.32|715.52|718.32|715.52|0
1648793230000|2022-04-01 06:07:10|718.13|715.33|718.13|715.33|718.32|715.52|718.13|715.33|0
1648793240000|2022-04-01 06:07:20|718.32|715.52|718.32|715.52|718.32|715.52|718.32|715.52|0
1648793250000|2022-04-01 06:07:30|718.13|715.33|718.13|715.33|718.32|715.52|718.13|715.33|0
1648793260000|2022-04-01 06:07:40|718.32|715.52|718.13|715.33|718.32|715.52|718.13|715.33|0
1648793270000|2022-04-01 06:07:50|718.32|715.52|718.32|715.52|718.32|715.52|718.32|715.52|0
1648793280000|2022-04-01 06:08:00|718.13|715.33|717.94|715.14|718.13|715.33|717.94|715.14|0
1648793290000|2022-04-01 06:08:10|718.03|715.23|717.94|715.14|718.13|715.33|717.94|715.14|0
1648793300000|2022-04-01 06:08:20|718.13|715.33|718.13|715.33|718.13|715.33|718.13|715.33|0
1648793330000|2022-04-01 06:08:50|717.94|715.14|717.75|714.95|717.94|715.14|717.75|714.95|0
1648793340000|2022-04-01 06:09:00|717.94|715.14|717.75|714.95|717.94|715.14|717.75|714.95|0
1648793350000|2022-04-01 06:09:10|717.56|714.76|717.56|714.76|717.56|714.76|717.56|714.76|0
1648793360000|2022-04-01 06:09:20|717.37|714.57|717.94|715.14|717.94|715.14|717.37|714.57|0
1648793370000|2022-04-01 06:09:30|718.13|715.33|718.13|715.33|718.13|715.33|718.13|715.33|0
1648793380000|2022-04-01 06:09:40|718.32|715.52|718.32|715.52|718.32|715.52|718.32|715.52|0
1648793400000|2022-04-01 06:10:00|718.13|715.33|718.13|715.33|718.32|715.52|718.13|715.33|0
1648793430000|2022-04-01 06:10:30|718.22|715.42|718.22|715.42|718.22|715.42|718.22|715.42|0
1648793440000|2022-04-01 06:10:40|718.32|715.52|718.32|715.52|718.32|715.52|718.32|715.52|0
1648793470000|2022-04-01 06:11:10|718.13|715.33|718.32|715.52|718.32|715.52|718.13|715.33|0
1648793490000|2022-04-01 06:11:30|718.41|715.61|717.84|715.04|718.41|715.61|717.84|715.04|0
1648793500000|2022-04-01 06:11:40|717.94|715.14|717.84|715.04|717.94|715.14|717.84|715.04|0
1648793510000|2022-04-01 06:11:50|717.94|715.14|717.94|715.14|717.94|715.14|717.75|714.95|0
1648793520000|2022-04-01 06:12:00|718.13|715.33|718.13|715.33|718.13|715.33|718.13|715.33|0
1648793540000|2022-04-01 06:12:20|718.32|715.52|718.32|715.52|718.32|715.52|718.32|715.52|0
1648793560000|2022-04-01 06:12:40|718.41|715.61|718.51|715.71|718.51|715.71|718.41|715.61|0
1648793580000|2022-04-01 06:13:00|718.7|715.9|718.7|715.9|718.7|715.9|718.7|715.9|0
1648793600000|2022-04-01 06:13:20|718.51|715.71|718.51|715.71|718.51|715.71|718.51|715.71|0
1648793610000|2022-04-01 06:13:30|718.7|715.9|718.6|715.8|718.7|715.9|718.6|715.8|0
1648793620000|2022-04-01 06:13:40|718.51|715.71|718.51|715.71|718.51|715.71|718.51|715.71|0
1648793630000|2022-04-01 06:13:50|718.7|715.9|718.7|715.9|718.7|715.9|718.7|715.9|0
1648793660000|2022-04-01 06:14:20|718.6|715.8|718.7|715.9|718.7|715.9|718.6|715.8|0
1648793700000|2022-04-01 06:15:00|718.51|715.71|718.32|715.52|718.51|715.71|718.32|715.52|0
1648793710000|2022-04-01 06:15:10|718.7|715.9|718.7|715.9|718.7|715.9|718.7|715.9|0
1648793730000|2022-04-01 06:15:30|718.51|715.71|718.6|715.8|718.6|715.8|718.51|715.71|0
1648793740000|2022-04-01 06:15:40|718.7|715.9|718.7|715.9|718.7|715.9|718.7|715.9|0
1648793760000|2022-04-01 06:16:00|718.51|715.71|718.7|715.9|718.7|715.9|718.51|715.71|0
1648793770000|2022-04-01 06:16:10|718.6|715.8|718.6|715.8|718.6|715.8|718.6|715.8|0
1648793780000|2022-04-01 06:16:20|718.7|715.9|718.7|715.9|718.7|715.9|718.6|715.8|0
1648793830000|2022-04-01 06:17:10|718.79|715.99|718.79|715.99|718.79|715.99|718.79|715.99|0
1648793840000|2022-04-01 06:17:20|718.89|716.09|718.79|715.99|718.89|716.09|718.7|715.9|0
1648793850000|2022-04-01 06:17:30|718.7|715.9|718.79|715.99|718.79|715.99|718.7|715.9|0
1648793860000|2022-04-01 06:17:40|718.7|715.9|719.08|716.28|719.08|716.28|718.7|715.9|0
1648793870000|2022-04-01 06:17:50|719.26|716.46|719.45|716.65|719.45|716.65|719.26|716.46|0
1648793880000|2022-04-01 06:18:00|719.83|717.03|720.02|717.22|720.02|717.22|719.83|717.03|0
1648793890000|2022-04-01 06:18:10|719.83|717.03|719.83|717.03|719.83|717.03|719.83|717.03|0
1648793900000|2022-04-01 06:18:20|719.92|717.12|719.83|717.03|719.92|717.12|719.83|717.03|0
1648793910000|2022-04-01 06:18:30|719.64|716.84|719.64|716.84|719.64|716.84|719.64|716.84|0
1648793920000|2022-04-01 06:18:40|719.83|717.03|719.64|716.84|719.83|717.03|719.64|716.84|0
1648793940000|2022-04-01 06:19:00|719.83|717.03|719.83|717.03|719.83|717.03|719.83|717.03|0
1648793950000|2022-04-01 06:19:10|719.92|717.12|719.83|717.03|719.92|717.12|719.83|717.03|0
1648793960000|2022-04-01 06:19:20|720.02|717.22|719.83|717.03|720.02|717.22|719.83|717.03|0
1648793970000|2022-04-01 06:19:30|720.02|717.22|720.02|717.22|720.02|717.22|720.02|717.22|0
1648793980000|2022-04-01 06:19:40|719.83|717.03|720.02|717.22|720.02|717.22|719.83|717.03|0
1648793990000|2022-04-01 06:19:50|720.21|717.41|720.21|717.41|720.21|717.41|720.21|717.41|0
1648794000000|2022-04-01 06:20:00|720.59|717.79|720.59|717.79|720.59|717.79|720.59|717.79|0
1648794010000|2022-04-01 06:20:10|720.68|717.88|720.97|718.17|720.97|718.17|720.68|717.88|0
1648794040000|2022-04-01 06:20:40|720.78|717.98|720.97|718.17|720.97|718.17|720.78|717.98|0
1648794050000|2022-04-01 06:20:50|721.16|718.36|721.92|719.12|721.92|719.12|721.16|718.36|0
1648794060000|2022-04-01 06:21:00|721.73|718.93|721.73|718.93|721.73|718.93|721.73|718.93|0
1648794070000|2022-04-01 06:21:10|721.92|719.12|722.11|719.31|722.11|719.31|721.92|719.12|0
1648794080000|2022-04-01 06:21:20|722.3|719.5|722.3|719.5|722.3|719.5|722.11|719.31|0
1648794090000|2022-04-01 06:21:30|722.87|720.07|722.87|720.07|722.87|720.07|722.87|720.07|0
1648794100000|2022-04-01 06:21:40|723.06|720.26|722.87|720.07|723.06|720.26|722.87|720.07|0
1648794110000|2022-04-01 06:21:50|722.96|720.16|722.87|720.07|723.06|720.26|722.87|720.07|0
1648794120000|2022-04-01 06:22:00|722.68|719.88|722.39|719.59|722.68|719.88|722.39|719.59|0
1648794130000|2022-04-01 06:22:10|722.49|719.69|722.3|719.5|722.49|719.69|722.3|719.5|0
1648794140000|2022-04-01 06:22:20|722.2|719.4|722.11|719.31|722.2|719.4|722.11|719.31|0
1648794150000|2022-04-01 06:22:30|721.92|719.12|721.92|719.12|722.11|719.31|721.92|719.12|0
1648794160000|2022-04-01 06:22:40|722.11|719.31|722.3|719.5|722.3|719.5|722.11|719.31|0
1648794170000|2022-04-01 06:22:50|722.11|719.31|722.3|719.5|722.3|719.5|722.11|719.31|0
1648794180000|2022-04-01 06:23:00|722.49|719.69|722.11|719.31|722.49|719.69|722.11|719.31|0
1648794190000|2022-04-01 06:23:10|722.2|719.4|722.3|719.5|722.3|719.5|722.2|719.4|0
1648794210000|2022-04-01 06:23:30|722.49|719.69|722.68|719.88|722.68|719.88|722.49|719.69|0
1648794220000|2022-04-01 06:23:40|722.49|719.69|722.49|719.69|722.49|719.69|722.49|719.69|0
1648794230000|2022-04-01 06:23:50|722.3|719.5|722.68|719.88|722.68|719.88|722.3|719.5|0
1648794240000|2022-04-01 06:24:00|722.87|720.07|722.87|720.07|722.87|720.07|722.87|720.07|0
1648794250000|2022-04-01 06:24:10|722.68|719.88|722.87|720.07|722.87|720.07|722.68|719.88|0
1648794260000|2022-04-01 06:24:20|722.68|719.88|722.68|719.88|722.68|719.88|722.68|719.88|0
1648794270000|2022-04-01 06:24:30|722.77|719.97|722.68|719.88|722.87|720.07|722.68|719.88|0
1648794290000|2022-04-01 06:24:50|722.77|719.97|722.68|719.88|722.87|720.07|722.68|719.88|0
1648794300000|2022-04-01 06:25:00|722.87|720.07|722.87|720.07|722.87|720.07|722.87|720.07|0
1648794310000|2022-04-01 06:25:10|722.68|719.88|722.87|720.07|722.87|720.07|722.68|719.88|0
1648794320000|2022-04-01 06:25:20|723.06|720.26|723.06|720.26|723.06|720.26|723.06|720.26|0
1648794330000|2022-04-01 06:25:30|722.87|720.07|722.87|720.07|722.87|720.07|722.87|720.07|0
1648794340000|2022-04-01 06:25:40|723.06|720.26|723.06|720.26|723.06|720.26|723.06|720.26|0
1648794360000|2022-04-01 06:26:00|722.87|720.07|722.87|720.07|722.87|720.07|722.87|720.07|0
1648794370000|2022-04-01 06:26:10|722.68|719.88|722.68|719.88|722.68|719.88|722.68|719.88|0
1648794380000|2022-04-01 06:26:20|722.87|720.07|722.87|720.07|722.87|720.07|722.87|720.07|0
1648794400000|2022-04-01 06:26:40|723.06|720.26|723.06|720.26|723.06|720.26|723.06|720.26|0
1648794410000|2022-04-01 06:26:50|723.25|720.45|723.25|720.45|723.25|720.45|723.25|720.45|0
1648794420000|2022-04-01 06:27:00|723.06|720.26|723.06|720.26|723.06|720.26|723.06|720.26|0
1648794430000|2022-04-01 06:27:10|722.87|720.07|723.25|720.45|723.25|720.45|722.87|720.07|0
1648794440000|2022-04-01 06:27:20|723.44|720.64|723.63|720.83|723.63|720.83|723.44|720.64|0
1648794450000|2022-04-01 06:27:30|723.44|720.64|723.44|720.64|723.44|720.64|723.44|720.64|0
1648794460000|2022-04-01 06:27:40|723.06|720.26|723.25|720.45|723.25|720.45|723.06|720.26|0
1648794470000|2022-04-01 06:27:50|723.44|720.64|723.44|720.64|723.44|720.64|723.44|720.64|0
1648794480000|2022-04-01 06:28:00|723.63|720.83|723.25|720.45|723.63|720.83|723.25|720.45|0
1648794490000|2022-04-01 06:28:10|723.06|720.26|723.25|720.45|723.25|720.45|723.06|720.26|0
1648794520000|2022-04-01 06:28:40|723.15|720.35|722.87|720.07|723.15|720.35|722.87|720.07|0
1648794530000|2022-04-01 06:28:50|722.68|719.88|722.68|719.88|722.68|719.88|722.68|719.88|0
1648794540000|2022-04-01 06:29:00|722.58|719.78|722.49|719.69|722.58|719.78|722.49|719.69|0
1648794550000|2022-04-01 06:29:10|722.3|719.5|722.11|719.31|722.3|719.5|722.11|719.31|0
1648794560000|2022-04-01 06:29:20|722.3|719.5|722.3|719.5|722.3|719.5|722.3|719.5|0
1648794580000|2022-04-01 06:29:40|722.2|719.4|721.92|719.12|722.2|719.4|721.92|719.12|0
1648794590000|2022-04-01 06:29:50|722.11|719.31|722.11|719.31|722.2|719.4|722.11|719.31|0
1648794600000|2022-04-01 06:30:00|721.92|719.12|721.73|718.93|721.92|719.12|721.73|718.93|0
1648794610000|2022-04-01 06:30:10|721.54|718.74|721.92|719.12|721.92|719.12|721.54|718.74|0
1648794620000|2022-04-01 06:30:20|721.73|718.93|721.92|719.12|722.01|719.21|721.73|718.93|0
1648794640000|2022-04-01 06:30:40|722.11|719.31|722.11|719.31|722.11|719.31|722.11|719.31|0
1648794650000|2022-04-01 06:30:50|722.01|719.21|722.11|719.31|722.11|719.31|722.01|719.21|0
1648794660000|2022-04-01 06:31:00|722.3|719.5|722.49|719.69|722.49|719.69|722.3|719.5|0
1648794670000|2022-04-01 06:31:10|722.68|719.88|722.68|719.88|722.68|719.88|722.68|719.88|0
1648794680000|2022-04-01 06:31:20|722.87|720.07|723.06|720.26|723.06|720.26|722.87|720.07|0
1648794690000|2022-04-01 06:31:30|722.87|720.07|722.68|719.88|723.06|720.26|722.68|719.88|0
1648794700000|2022-04-01 06:31:40|722.87|720.07|722.77|719.97|722.87|720.07|722.77|719.97|0
1648794710000|2022-04-01 06:31:50|722.68|719.88|722.68|719.88|722.68|719.88|722.68|719.88|0
1648794720000|2022-04-01 06:32:00|722.87|720.07|722.87|720.07|722.87|720.07|722.87|720.07|0
1648794740000|2022-04-01 06:32:20|722.68|719.88|722.68|719.88|722.68|719.88|722.68|719.88|0
1648794750000|2022-04-01 06:32:30|722.49|719.69|722.49|719.69|722.49|719.69|722.49|719.69|0
1648794770000|2022-04-01 06:32:50|722.3|719.5|722.11|719.31|722.3|719.5|722.11|719.31|0
1648794780000|2022-04-01 06:33:00|721.73|718.93|721.73|718.93|721.73|718.93|721.73|718.93|0
1648794790000|2022-04-01 06:33:10|721.92|719.12|721.73|718.93|721.92|719.12|721.73|718.93|0
1648794810000|2022-04-01 06:33:30|721.54|718.74|721.54|718.74|721.54|718.74|721.54|718.74|0
1648794820000|2022-04-01 06:33:40|721.73|718.93|721.73|718.93|721.73|718.93|721.73|718.93|0
1648794830000|2022-04-01 06:33:50|721.82|719.02|721.82|719.02|721.82|719.02|721.82|719.02|0
1648794840000|2022-04-01 06:34:00|721.92|719.12|721.73|718.93|721.92|719.12|721.73|718.93|0
1648794850000|2022-04-01 06:34:10|721.92|719.12|721.92|719.12|721.92|719.12|721.92|719.12|0
1648794860000|2022-04-01 06:34:20|721.73|718.93|721.73|718.93|721.73|718.93|721.73|718.93|0
1648794870000|2022-04-01 06:34:30|721.54|718.74|721.54|718.74|721.54|718.74|721.54|718.74|0
1648794880000|2022-04-01 06:34:40|721.63|718.83|721.63|718.83|721.63|718.83|721.54|718.74|0
1648794890000|2022-04-01 06:34:50|721.54|718.74|721.54|718.74|721.63|718.83|721.54|718.74|0
1648794900000|2022-04-01 06:35:00|721.35|718.55|721.25|718.45|721.35|718.55|721.25|718.45|0
1648794910000|2022-04-01 06:35:10|721.35|718.55|721.54|718.74|721.54|718.74|721.35|718.55|0
1648794920000|2022-04-01 06:35:20|721.73|718.93|721.73|718.93|721.73|718.93|721.73|718.93|0
1648794930000|2022-04-01 06:35:30|721.82|719.02|721.73|718.93|721.82|719.02|721.73|718.93|0
1648794960000|2022-04-01 06:36:00|721.92|719.12|721.73|718.93|721.92|719.12|721.73|718.93|0
1648794970000|2022-04-01 06:36:10|721.92|719.12|721.92|719.12|721.92|719.12|721.73|718.93|0
1648794990000|2022-04-01 06:36:30|722.01|719.21|721.92|719.12|722.01|719.21|721.92|719.12|0
1648795000000|2022-04-01 06:36:40|722.11|719.31|722.01|719.21|722.11|719.31|722.01|719.21|0
1648795010000|2022-04-01 06:36:50|722.11|719.31|722.3|719.5|722.3|719.5|722.1|719.3|0
1648795020000|2022-04-01 06:37:00|722.49|719.69|722.87|720.07|722.87|720.07|722.49|719.69|0
1648795030000|2022-04-01 06:37:10|722.77|719.97|722.67|719.87|722.77|719.97|722.67|719.87|0
1648795040000|2022-04-01 06:37:20|722.87|720.07|722.87|720.07|722.87|720.07|722.87|720.07|0
1648795050000|2022-04-01 06:37:30|722.86|720.06|722.86|720.06|722.86|720.06|722.86|720.06|0
1648795070000|2022-04-01 06:37:50|723.05|720.25|723.05|720.25|723.05|720.25|723.05|720.25|0
1648795080000|2022-04-01 06:38:00|723.25|720.45|723.63|720.83|723.63|720.83|723.25|720.45|0
1648795090000|2022-04-01 06:38:10|723.44|720.64|723.44|720.64|723.63|720.83|723.44|720.64|0
1648795100000|2022-04-01 06:38:20|723.63|720.83|723.43|720.63|723.63|720.83|723.24|720.44|0
1648795120000|2022-04-01 06:38:40|723.63|720.83|723.63|720.83|723.63|720.83|723.63|720.83|0
1648795130000|2022-04-01 06:38:50|723.62|720.82|723.43|720.63|723.62|720.82|723.43|720.63|0
1648795140000|2022-04-01 06:39:00|723.62|720.82|723.43|720.63|723.62|720.82|723.43|720.63|0
1648795170000|2022-04-01 06:39:30|723.62|720.82|723.24|720.44|723.62|720.82|723.24|720.44|0
1648795180000|2022-04-01 06:39:40|723.43|720.63|723.43|720.63|723.43|720.63|723.43|720.63|0
1648795190000|2022-04-01 06:39:50|723.24|720.44|723.24|720.44|723.24|720.44|723.15|720.35|0
1648795200000|2022-04-01 06:40:00|723.05|720.25|723.05|720.25|723.05|720.25|723.05|720.25|0
1648795210000|2022-04-01 06:40:10|722.86|720.06|722.86|720.06|722.96|720.16|722.86|720.06|0
1648795230000|2022-04-01 06:40:30|723.05|720.25|723.05|720.25|723.05|720.25|723.05|720.25|0
1648795240000|2022-04-01 06:40:40|723.24|720.44|723.24|720.44|723.24|720.44|723.24|720.44|0
1648795250000|2022-04-01 06:40:50|723.43|720.63|723.62|720.82|724|721.2|723.43|720.63|0
1648795260000|2022-04-01 06:41:00|723.81|721.01|723.62|720.82|723.81|721.01|723.62|720.82|0
1648795270000|2022-04-01 06:41:10|723.24|720.44|722.86|720.06|723.24|720.44|722.86|720.06|0
1648795280000|2022-04-01 06:41:20|723.05|720.25|723.05|720.25|723.05|720.25|723.05|720.25|0
1648795290000|2022-04-01 06:41:30|722.86|720.06|723.05|720.25|723.05|720.25|722.86|720.06|0
1648795310000|2022-04-01 06:41:50|723.24|720.44|723.24|720.44|723.24|720.44|723.05|720.25|0
1648795320000|2022-04-01 06:42:00|723.05|720.25|723.05|720.25|723.05|720.25|723.05|720.25|0
1648795330000|2022-04-01 06:42:10|723.24|720.44|723.05|720.25|723.24|720.44|723.05|720.25|0
1648795340000|2022-04-01 06:42:20|723.24|720.44|723.24|720.44|723.24|720.44|723.24|720.44|0
1648795350000|2022-04-01 06:42:30|723.33|720.53|723.43|720.63|723.43|720.63|723.33|720.53|0
1648795360000|2022-04-01 06:42:40|723.62|720.82|723.62|720.82|723.62|720.82|723.62|720.82|0
1648795370000|2022-04-01 06:42:50|723.43|720.63|723.43|720.63|723.43|720.63|723.43|720.63|0
1648795380000|2022-04-01 06:43:00|723.62|720.82|723.43|720.63|723.62|720.82|723.43|720.63|0
1648795390000|2022-04-01 06:43:10|723.62|720.82|723.43|720.63|723.62|720.82|723.43|720.63|0
1648795410000|2022-04-01 06:43:30|723.62|720.82|723.62|720.82|723.81|721.01|723.62|720.82|0
1648795420000|2022-04-01 06:43:40|723.43|720.63|723.62|720.82|723.62|720.82|723.43|720.63|0
1648795450000|2022-04-01 06:44:10|723.43|720.63|723.43|720.63|723.43|720.63|723.43|720.63|0
1648795460000|2022-04-01 06:44:20|723.52|720.72|723.62|720.82|723.62|720.82|723.52|720.72|0
1648795470000|2022-04-01 06:44:30|724|721.2|724|721.2|724|721.2|724|721.2|0
1648795480000|2022-04-01 06:44:40|724.19|721.39|724.19|721.39|724.19|721.39|724.19|721.39|0
1648795490000|2022-04-01 06:44:50|724|721.2|724.09|721.29|724.09|721.29|724|721.2|0
1648795500000|2022-04-01 06:45:00|724|721.2|724.19|721.39|724.19|721.39|724|721.2|0
1648795510000|2022-04-01 06:45:10|724|721.2|724.19|721.39|724.19|721.39|724|721.2|0
1648795530000|2022-04-01 06:45:30|724|721.2|724|721.2|724|721.2|724|721.2|0
1648795600000|2022-04-01 06:46:40|724.19|721.39|724.19|721.39|724.19|721.39|724.19|721.39|0
1648795610000|2022-04-01 06:46:50|724.38|721.58|724.57|721.77|724.57|721.77|724.38|721.58|0
1648795620000|2022-04-01 06:47:00|724.38|721.58|724.38|721.58|724.38|721.58|724.38|721.58|0
1648795630000|2022-04-01 06:47:10|724.76|721.96|724.57|721.77|724.76|721.96|724.57|721.77|0
1648795640000|2022-04-01 06:47:20|724.76|721.96|724.76|721.96|724.76|721.96|724.76|721.96|0
1648795660000|2022-04-01 06:47:40|724.57|721.77|724.57|721.77|724.57|721.77|724.57|721.77|0
1648795680000|2022-04-01 06:48:00|724.38|721.58|724.38|721.58|724.38|721.58|724.38|721.58|0
1648795690000|2022-04-01 06:48:10|724.19|721.39|724.19|721.39|724.19|721.39|724|721.2|0
1648795730000|2022-04-01 06:48:50|724.38|721.58|724.38|721.58|724.38|721.58|724.38|721.58|0
1648795780000|2022-04-01 06:49:40|724.76|721.96|724.57|721.77|724.76|721.96|724.57|721.77|0
1648795790000|2022-04-01 06:49:50|724.66|721.86|724.38|721.58|724.66|721.86|724.38|721.58|0
1648795800000|2022-04-01 06:50:00|724.28|721.48|724.57|721.77|724.57|721.77|724.28|721.48|0
1648795820000|2022-04-01 06:50:20|724.38|721.58|724.38|721.58|724.57|721.77|724.38|721.58|0
1648795830000|2022-04-01 06:50:30|724.47|721.67|724.38|721.58|724.57|721.77|724.38|721.58|0
1648795840000|2022-04-01 06:50:40|724.47|721.67|724.57|721.77|724.57|721.77|724.47|721.67|0
1648795850000|2022-04-01 06:50:50|724.76|721.96|724.76|721.96|724.76|721.96|724.76|721.96|0
1648795860000|2022-04-01 06:51:00|724.85|722.05|724.85|722.05|724.85|722.05|724.85|722.05|0
1648795870000|2022-04-01 06:51:10|724.76|721.96|724.76|721.96|724.76|721.96|724.76|721.96|0
1648795880000|2022-04-01 06:51:20|724.85|722.05|724.76|721.96|724.85|722.05|724.76|721.96|0
1648795890000|2022-04-01 06:51:30|724.85|722.05|724.66|721.86|724.85|722.05|724.66|721.86|0
1648795900000|2022-04-01 06:51:40|724.76|721.96|724.76|721.96|724.76|721.96|724.76|721.96|0
1648795920000|2022-04-01 06:52:00|724.57|721.77|724.57|721.77|724.57|721.77|724.57|721.77|0
1648795930000|2022-04-01 06:52:10|724.76|721.96|724.38|721.58|724.76|721.96|724.38|721.58|0
1648795970000|2022-04-01 06:52:50|724.57|721.77|724.57|721.77|724.57|721.77|724.57|721.77|0
1648795980000|2022-04-01 06:53:00|724.38|721.58|724.57|721.77|724.57|721.77|724.38|721.58|0
1648795990000|2022-04-01 06:53:10|724.47|721.67|724.57|721.77|724.57|721.77|724.47|721.67|0
1648796000000|2022-04-01 06:53:20|724.38|721.58|724.38|721.58|724.38|721.58|724.38|721.58|0
1648796040000|2022-04-01 06:54:00|724|721.2|724|721.2|724|721.2|724|721.2|0
1648796050000|2022-04-01 06:54:10|723.62|720.82|723.62|720.82|723.62|720.82|723.62|720.82|0
1648796070000|2022-04-01 06:54:30|723.71|720.91|723.81|721.01|723.81|721.01|723.71|720.91|0
1648796080000|2022-04-01 06:54:40|723.62|720.82|723.81|721.01|723.81|721.01|723.62|720.82|0
1648796090000|2022-04-01 06:54:50|723.71|720.91|724.19|721.39|724.19|721.39|723.62|720.82|0
1648796100000|2022-04-01 06:55:00|724|721.2|724|721.2|724|721.2|724|721.2|0
1648796110000|2022-04-01 06:55:10|724.19|721.39|724.19|721.39|724.19|721.39|724.19|721.39|0
1648796120000|2022-04-01 06:55:20|724.38|721.58|724.38|721.58|724.38|721.58|724.38|721.58|0
1648796130000|2022-04-01 06:55:30|724.57|721.77|724.19|721.39|724.57|721.77|724|721.2|0
1648796140000|2022-04-01 06:55:40|724.38|721.58|724.38|721.58|724.38|721.58|724.19|721.39|0
1648796150000|2022-04-01 06:55:50|724.19|721.39|724.19|721.39|724.38|721.58|724.19|721.39|0
1648796160000|2022-04-01 06:56:00|724.57|721.77|724.38|721.58|724.57|721.77|724.19|721.39|0
1648796170000|2022-04-01 06:56:10|724.57|721.77|724.57|721.77|724.66|721.86|724.57|721.77|0
1648796180000|2022-04-01 06:56:20|724.66|721.86|724.57|721.77|724.66|721.86|724.57|721.77|0
1648796190000|2022-04-01 06:56:30|724.38|721.58|724.38|721.58|724.38|721.58|724.38|721.58|0
1648796200000|2022-04-01 06:56:40|724.47|721.67|724.38|721.58|724.47|721.67|724.38|721.58|0
1648796210000|2022-04-01 06:56:50|724.47|721.67|724.47|721.67|724.47|721.67|724.38|721.58|0
1648796220000|2022-04-01 06:57:00|724.38|721.58|724.76|721.96|724.76|721.96|724.38|721.58|0
1648796240000|2022-04-01 06:57:20|724.57|721.77|724.57|721.77|724.57|721.77|724.57|721.77|0
1648796260000|2022-04-01 06:57:40|724.38|721.58|724.19|721.39|724.38|721.58|724.19|721.39|0
1648796270000|2022-04-01 06:57:50|724|721.2|724|721.2|724|721.2|724|721.2|0
1648796280000|2022-04-01 06:58:00|724.09|721.29|723.62|720.82|724.19|721.39|723.62|720.82|0
1648796290000|2022-04-01 06:58:10|723.52|720.72|723.81|721.01|723.81|721.01|723.52|720.72|0
1648796300000|2022-04-01 06:58:20|723.9|721.1|724.09|721.29|724.09|721.29|723.81|721.01|0
1648796310000|2022-04-01 06:58:30|724|721.2|723.81|721.01|724.09|721.29|723.81|721.01|0
1648796320000|2022-04-01 06:58:40|723.71|720.91|723.62|720.82|723.81|721.01|723.62|720.82|0
1648796330000|2022-04-01 06:58:50|723.71|720.91|723.62|720.82|723.71|720.91|723.62|720.82|0
1648796340000|2022-04-01 06:59:00|723.43|720.63|723.24|720.44|723.43|720.63|723.24|720.44|0
1648796350000|2022-04-01 06:59:10|723.05|720.25|723.43|720.63|723.43|720.63|723.05|720.25|0
1648796360000|2022-04-01 06:59:20|723.62|720.82|723.43|720.63|723.62|720.82|723.43|720.63|0
1648796370000|2022-04-01 06:59:30|723.62|720.82|723.9|721.1|723.9|721.1|723.62|720.82|0
1648796380000|2022-04-01 06:59:40|724.19|721.39|724.19|721.39|724.19|721.39|723.81|721.01|0
1648796390000|2022-04-01 06:59:50|724.57|721.77|724.19|721.39|724.57|721.77|724.19|721.39|0
1648796400000|2022-04-01 07:00:00|724|721.2|724.19|721.39|724.19|721.39|724|721.2|0
1648796410000|2022-04-01 07:00:10|724|721.2|724.09|721.29|724.19|721.39|724|721.2|0
1648796420000|2022-04-01 07:00:20|723.81|721.01|724.09|721.29|724.09|721.29|723.71|720.91|0
1648796430000|2022-04-01 07:00:30|723.62|720.82|723.24|720.44|723.62|720.82|723.24|720.44|0
1648796440000|2022-04-01 07:00:40|723.43|720.63|723.62|720.82|723.62|720.82|723.43|720.63|0
1648796450000|2022-04-01 07:00:50|723.43|720.63|723.43|720.63|723.43|720.63|723.43|720.63|0
1648796460000|2022-04-01 07:01:00|723.81|721.01|723.52|720.72|723.9|721.1|723.52|720.72|0
1648796470000|2022-04-01 07:01:10|723.71|720.91|723.81|721.01|724|721.2|723.71|720.91|0
1648796480000|2022-04-01 07:01:20|723.62|720.82|723.71|720.91|724|721.2|723.62|720.82|0
1648796490000|2022-04-01 07:01:30|724|721.2|723.9|721.1|724.19|721.39|723.9|721.1|0
1648796500000|2022-04-01 07:01:40|723.81|721.01|723.43|720.63|723.81|721.01|723.43|720.63|0
1648796510000|2022-04-01 07:01:50|723.62|720.82|723.81|721.01|723.81|721.01|723.62|720.82|0
1648796520000|2022-04-01 07:02:00|723.43|720.63|723.23|720.43|723.81|721.01|723.23|720.43|0
1648796530000|2022-04-01 07:02:10|722.85|720.05|723.14|720.34|723.23|720.43|722.85|720.05|0
1648796540000|2022-04-01 07:02:20|722.85|720.05|722.66|719.86|722.85|720.05|722.66|719.86|0
1648796550000|2022-04-01 07:02:30|722.47|719.67|722.47|719.67|722.47|719.67|722.09|719.29|0
1648796560000|2022-04-01 07:02:40|722.28|719.48|722.66|719.86|722.66|719.86|722.28|719.48|0
1648796570000|2022-04-01 07:02:50|722.85|720.05|723.23|720.43|723.61|720.81|722.85|720.05|0
1648796580000|2022-04-01 07:03:00|723.04|720.24|723.14|720.34|723.14|720.34|722.95|720.15|0
1648796590000|2022-04-01 07:03:10|723.23|720.43|723.04|720.24|723.23|720.43|723.04|720.24|0
1648796600000|2022-04-01 07:03:20|722.85|720.05|722.85|720.05|722.85|720.05|722.85|720.05|0
1648796610000|2022-04-01 07:03:30|722.66|719.86|723.04|720.24|723.04|720.24|722.66|719.86|0
1648796620000|2022-04-01 07:03:40|722.95|720.15|723.04|720.24|723.04|720.24|722.95|720.15|0
1648796630000|2022-04-01 07:03:50|723.23|720.43|723.33|720.53|723.33|720.53|723.23|720.43|0
1648796640000|2022-04-01 07:04:00|723.99|721.19|723.99|721.19|723.99|721.19|723.99|721.19|0
1648796650000|2022-04-01 07:04:10|723.8|721|723.61|720.81|723.8|721|723.61|720.81|0
1648796660000|2022-04-01 07:04:20|723.8|721|723.61|720.81|723.8|721|723.61|720.81|0
1648796670000|2022-04-01 07:04:30|723.42|720.62|723.42|720.62|723.42|720.62|723.42|720.62|0
1648796680000|2022-04-01 07:04:40|723.23|720.43|723.04|720.24|723.23|720.43|723.04|720.24|0
1648796690000|2022-04-01 07:04:50|722.66|719.86|722.66|719.86|722.75|719.95|722.66|719.86|0
1648796700000|2022-04-01 07:05:00|722.93|720.53|722.74|720.34|722.93|720.53|722.74|720.34|0
1648796710000|2022-04-01 07:05:10|722.84|720.44|722.65|720.25|723.03|720.63|722.65|720.25|0
1648796720000|2022-04-01 07:05:20|722.74|720.34|722.46|720.06|722.74|720.34|722.46|720.06|0
1648796730000|2022-04-01 07:05:30|722.55|720.15|722.08|719.68|722.55|720.15|722.08|719.68|0
1648796740000|2022-04-01 07:05:40|721.89|719.49|721.89|719.49|722.08|719.68|721.89|719.49|0
1648796750000|2022-04-01 07:05:50|721.98|719.58|721.89|719.49|722.08|719.68|721.89|719.49|0
1648796760000|2022-04-01 07:06:00|722.08|719.68|721.89|719.49|722.08|719.68|721.89|719.49|0
1648796770000|2022-04-01 07:06:10|721.98|719.58|722.08|719.68|722.17|719.77|721.98|719.58|0
1648796780000|2022-04-01 07:06:20|722.27|719.87|723.12|720.72|723.12|720.72|722.27|719.87|0
1648796790000|2022-04-01 07:06:30|723.03|720.63|722.27|719.87|723.03|720.63|722.27|719.87|0
1648796800000|2022-04-01 07:06:40|721.98|719.58|722.08|719.68|722.27|719.87|721.98|719.58|0
1648796810000|2022-04-01 07:06:50|722.27|719.87|722.17|719.77|722.27|719.87|722.17|719.77|0
1648796820000|2022-04-01 07:07:00|722.08|719.68|721.7|719.3|722.08|719.68|721.7|719.3|0
1648796830000|2022-04-01 07:07:10|722.27|719.87|722.08|719.68|722.27|719.87|721.98|719.58|0
1648796840000|2022-04-01 07:07:20|722.46|720.06|721.98|719.58|722.46|720.06|721.98|719.58|0
1648796850000|2022-04-01 07:07:30|721.6|719.2|721.7|719.3|721.89|719.49|721.6|719.2|0
1648796860000|2022-04-01 07:07:40|721.6|719.2|722.08|719.68|722.08|719.68|721.51|719.11|0
1648796870000|2022-04-01 07:07:50|721.89|719.49|721.51|719.11|721.89|719.49|721.32|718.92|0
1648796880000|2022-04-01 07:08:00|721.41|719.01|721.51|719.11|721.89|719.49|721.41|719.01|0
1648796890000|2022-04-01 07:08:10|721.79|719.39|721.89|719.49|721.89|719.49|721.79|719.39|0
1648796900000|2022-04-01 07:08:20|722.08|719.68|722.27|719.87|722.27|719.87|722.08|719.68|0
1648796910000|2022-04-01 07:08:30|721.98|719.58|722.17|719.77|722.17|719.77|721.98|719.58|0
1648796920000|2022-04-01 07:08:40|721.89|719.49|722.08|719.68|722.08|719.68|721.89|719.49|0
1648796930000|2022-04-01 07:08:50|721.89|719.49|721.79|719.39|722.08|719.68|721.79|719.39|0
1648796940000|2022-04-01 07:09:00|722.08|719.68|721.7|719.3|722.08|719.68|721.7|719.3|0
1648796950000|2022-04-01 07:09:10|721.51|719.11|721.7|719.3|721.7|719.3|721.51|719.11|0
1648796960000|2022-04-01 07:09:20|722.08|719.68|722.27|719.87|722.27|719.87|722.08|719.68|0
1648796970000|2022-04-01 07:09:30|722.46|720.06|722.27|719.87|722.46|720.06|722.27|719.87|0
1648796980000|2022-04-01 07:09:40|723.03|720.63|722.65|720.25|723.03|720.63|722.65|720.25|0
1648796990000|2022-04-01 07:09:50|722.84|720.44|722.74|720.34|722.84|720.44|722.65|720.25|0
1648797000000|2022-04-01 07:10:00|722.46|720.06|722.36|719.96|722.46|720.06|722.08|719.68|0
1648797010000|2022-04-01 07:10:10|722.46|720.06|722.27|719.87|722.65|720.25|722.27|719.87|0
1648797020000|2022-04-01 07:10:20|722.46|720.06|722.65|720.25|722.65|720.25|722.46|720.06|0
1648797030000|2022-04-01 07:10:30|722.46|720.06|722.27|719.87|722.46|720.06|722.27|719.87|0
1648797040000|2022-04-01 07:10:40|722.46|720.06|722.84|720.44|722.84|720.44|722.46|720.06|0
1648797050000|2022-04-01 07:10:50|722.93|720.53|722.65|720.25|722.93|720.53|722.65|720.25|0
1648797060000|2022-04-01 07:11:00|722.46|720.06|722.74|720.34|722.74|720.34|722.46|720.06|0
1648797070000|2022-04-01 07:11:10|723.03|720.63|723.41|721.01|723.41|721.01|723.03|720.63|0
1648797080000|2022-04-01 07:11:20|723.6|721.2|723.41|721.01|723.6|721.2|723.41|721.01|0
1648797090000|2022-04-01 07:11:30|723.22|720.82|723.03|720.63|723.22|720.82|723.03|720.63|0
1648797100000|2022-04-01 07:11:40|723.22|720.82|723.6|721.2|723.6|721.2|723.22|720.82|0
1648797110000|2022-04-01 07:11:50|723.41|721.01|723.41|721.01|723.6|721.2|723.41|721.01|0
1648797120000|2022-04-01 07:12:00|723.03|720.63|723.03|720.63|723.03|720.63|723.03|720.63|0
1648797130000|2022-04-01 07:12:10|723.31|720.91|723.41|721.01|723.6|721.2|723.31|720.91|0
1648797140000|2022-04-01 07:12:20|723.6|721.2|723.6|721.2|723.6|721.2|723.5|721.1|0
1648797150000|2022-04-01 07:12:30|723.31|720.91|722.84|720.44|723.31|720.91|722.84|720.44|0
1648797160000|2022-04-01 07:12:40|722.93|720.53|723.03|720.63|723.22|720.82|722.93|720.53|0
1648797170000|2022-04-01 07:12:50|723.22|720.82|723.03|720.63|723.22|720.82|723.03|720.63|0
1648797180000|2022-04-01 07:13:00|723.22|720.82|723.5|721.1|723.6|721.2|723.22|720.82|0
1648797190000|2022-04-01 07:13:10|723.79|721.39|723.6|721.2|723.79|721.39|723.6|721.2|0
1648797200000|2022-04-01 07:13:20|723.41|721.01|723.22|720.82|723.41|721.01|723.22|720.82|0
1648797210000|2022-04-01 07:13:30|723.03|720.63|722.93|720.53|723.03|720.63|722.93|720.53|0
1648797220000|2022-04-01 07:13:40|723.03|720.63|722.93|720.53|723.03|720.63|722.93|720.53|0
1648797230000|2022-04-01 07:13:50|722.84|720.44|722.65|720.25|722.84|720.44|722.65|720.25|0
1648797240000|2022-04-01 07:14:00|722.55|720.15|722.27|719.87|722.55|720.15|722.27|719.87|0
1648797250000|2022-04-01 07:14:10|722.08|719.68|721.7|719.3|722.08|719.68|721.7|719.3|0
1648797260000|2022-04-01 07:14:20|721.22|718.82|721.13|718.73|721.32|718.92|721.13|718.73|0
1648797270000|2022-04-01 07:14:30|720.75|718.35|720.94|718.54|720.94|718.54|720.56|718.16|0
1648797280000|2022-04-01 07:14:40|721.51|719.11|721.32|718.92|721.51|719.11|721.32|718.92|0
1648797290000|2022-04-01 07:14:50|721.41|719.01|721.13|718.73|721.41|719.01|721.13|718.73|0
1648797300000|2022-04-01 07:15:00|721.41|719.01|721.79|719.39|721.79|719.39|721.32|718.92|0
1648797310000|2022-04-01 07:15:10|722.46|720.06|722.46|720.06|722.65|720.25|722.27|719.87|0
1648797320000|2022-04-01 07:15:20|722.36|719.96|721.79|719.39|722.46|720.06|721.79|719.39|0
1648797330000|2022-04-01 07:15:30|721.32|718.92|721.32|718.92|721.32|718.92|721.13|718.73|0
1648797340000|2022-04-01 07:15:40|721.03|718.63|721.51|719.11|721.51|719.11|721.03|718.63|0
1648797350000|2022-04-01 07:15:50|721.13|718.73|720.94|718.54|721.13|718.73|720.94|718.54|0
1648797360000|2022-04-01 07:16:00|721.13|718.73|721.32|718.92|721.41|719.01|721.13|718.73|0
1648797370000|2022-04-01 07:16:10|721.51|719.11|721.41|719.01|721.6|719.2|721.41|719.01|0
1648797380000|2022-04-01 07:16:20|721.32|718.92|721.89|719.49|721.89|719.49|721.32|718.92|0
1648797390000|2022-04-01 07:16:30|722.08|719.68|722.27|719.87|722.27|719.87|722.08|719.68|0
1648797400000|2022-04-01 07:16:40|722.65|720.25|722.65|720.25|722.65|720.25|722.46|720.06|0
1648797410000|2022-04-01 07:16:50|722.84|720.44|722.93|720.53|722.93|720.53|722.84|720.44|0
1648797420000|2022-04-01 07:17:00|723.12|720.72|723.41|721.01|723.6|721.2|723.12|720.72|0
1648797430000|2022-04-01 07:17:10|723.6|721.2|723.6|721.2|723.6|721.2|723.6|721.2|0
1648797440000|2022-04-01 07:17:20|723.79|721.39|723.22|720.82|723.79|721.39|723.22|720.82|0
1648797450000|2022-04-01 07:17:30|723.12|720.72|723.22|720.82|723.22|720.82|723.12|720.72|0
1648797460000|2022-04-01 07:17:40|723.41|721.01|723.22|720.82|723.41|721.01|723.22|720.82|0
1648797470000|2022-04-01 07:17:50|723.41|721.01|723.79|721.39|723.88|721.48|723.41|721.01|0
1648797480000|2022-04-01 07:18:00|723.98|721.58|723.79|721.39|723.98|721.58|723.6|721.2|0
1648797490000|2022-04-01 07:18:10|723.6|721.2|723.41|721.01|723.6|721.2|723.31|720.91|0
1648797500000|2022-04-01 07:18:20|723.6|721.2|723.41|721.01|723.88|721.48|723.41|721.01|0
1648797510000|2022-04-01 07:18:30|723.22|720.82|723.22|720.82|723.22|720.82|723.22|720.82|0
1648797520000|2022-04-01 07:18:40|723.03|720.63|723.03|720.63|723.22|720.82|723.03|720.63|0
1648797530000|2022-04-01 07:18:50|723.12|720.72|723.41|721.01|723.41|721.01|723.03|720.63|0
1648797540000|2022-04-01 07:19:00|723.6|721.2|723.5|721.1|723.6|721.2|723.5|721.1|0
1648797550000|2022-04-01 07:19:10|723.41|721.01|723.41|721.01|723.6|721.2|723.31|720.91|0
1648797560000|2022-04-01 07:19:20|723.6|721.2|723.79|721.39|723.79|721.39|723.6|721.2|0
1648797570000|2022-04-01 07:19:30|723.6|721.2|723.41|721.01|723.69|721.29|723.41|721.01|0
1648797580000|2022-04-01 07:19:40|723.5|721.1|723.79|721.39|723.79|721.39|723.5|721.1|0
1648797590000|2022-04-01 07:19:50|723.6|721.2|723.6|721.2|723.6|721.2|723.5|721.1|0
1648797600000|2022-04-01 07:20:00|723.5|721.1|723.5|721.1|723.6|721.2|723.5|721.1|0
1648797610000|2022-04-01 07:20:10|723.6|721.2|723.6|721.2|723.6|721.2|723.41|721.01|0
1648797620000|2022-04-01 07:20:20|723.5|721.1|723.69|721.29|723.69|721.29|723.5|721.1|0
1648797630000|2022-04-01 07:20:30|723.79|721.39|723.88|721.48|723.88|721.48|723.69|721.29|0
1648797640000|2022-04-01 07:20:40|723.98|721.58|723.98|721.58|723.98|721.58|723.79|721.39|0
1648797650000|2022-04-01 07:20:50|723.6|721.2|723.79|721.39|723.79|721.39|723.6|721.2|0
1648797660000|2022-04-01 07:21:00|723.98|721.58|723.6|721.2|723.98|721.58|723.6|721.2|0
1648797670000|2022-04-01 07:21:10|723.69|721.29|723.98|721.58|723.98|721.58|723.69|721.29|0
1648797680000|2022-04-01 07:21:20|724.55|722.15|724.36|721.96|724.55|722.15|724.36|721.96|0
1648797690000|2022-04-01 07:21:30|724.55|722.15|724.74|722.34|724.74|722.34|724.55|722.15|0
1648797700000|2022-04-01 07:21:40|724.55|722.15|724.55|722.15|724.74|722.34|724.55|722.15|0
1648797710000|2022-04-01 07:21:50|724.74|722.34|724.74|722.34|724.74|722.34|724.74|722.34|0
1648797730000|2022-04-01 07:22:10|725.12|722.72|725.5|723.1|725.5|723.1|725.12|722.72|0
1648797740000|2022-04-01 07:22:20|725.31|722.91|725.31|722.91|725.69|723.29|725.31|722.91|0
1648797750000|2022-04-01 07:22:30|725.12|722.72|725.12|722.72|725.12|722.72|725.12|722.72|0
1648797760000|2022-04-01 07:22:40|725.21|722.81|725.5|723.1|725.5|723.1|725.21|722.81|0
1648797770000|2022-04-01 07:22:50|725.69|723.29|726.26|723.86|726.26|723.86|725.69|723.29|0
1648797780000|2022-04-01 07:23:00|726.45|724.05|726.64|724.24|726.64|724.24|726.45|724.05|0
1648797790000|2022-04-01 07:23:10|726.83|724.43|726.64|724.24|726.83|724.43|726.64|724.24|0
1648797800000|2022-04-01 07:23:20|726.45|724.05|726.45|724.05|726.45|724.05|726.26|723.86|0
1648797810000|2022-04-01 07:23:30|726.26|723.86|726.16|723.76|726.26|723.86|726.16|723.76|0
1648797820000|2022-04-01 07:23:40|726.26|723.86|726.26|723.86|726.26|723.86|726.07|723.67|0
1648797830000|2022-04-01 07:23:50|726.45|724.05|726.07|723.67|726.45|724.05|726.07|723.67|0
1648797840000|2022-04-01 07:24:00|726.26|723.86|726.07|723.67|726.26|723.86|726.07|723.67|0
1648797850000|2022-04-01 07:24:10|725.88|723.48|725.88|723.48|725.97|723.57|725.88|723.48|0
1648797860000|2022-04-01 07:24:20|725.69|723.29|725.69|723.29|725.69|723.29|725.69|723.29|0
1648797870000|2022-04-01 07:24:30|725.5|723.1|725.69|723.29|725.69|723.29|725.5|723.1|0
1648797880000|2022-04-01 07:24:40|725.5|723.1|725.69|723.29|725.69|723.29|725.5|723.1|0
1648797890000|2022-04-01 07:24:50|725.5|723.1|725.31|722.91|725.5|723.1|725.31|722.91|0
1648797900000|2022-04-01 07:25:00|724.74|722.34|724.93|722.53|725.12|722.72|724.74|722.34|0
1648797910000|2022-04-01 07:25:10|724.74|722.34|724.55|722.15|724.74|722.34|724.36|721.96|0
1648797920000|2022-04-01 07:25:20|724.74|722.34|725.12|722.72|725.12|722.72|724.74|722.34|0
1648797930000|2022-04-01 07:25:30|724.93|722.53|724.74|722.34|724.93|722.53|724.74|722.34|0
1648797940000|2022-04-01 07:25:40|724.55|722.15|724.55|722.15|724.55|722.15|724.55|722.15|0
1648797950000|2022-04-01 07:25:50|724.36|721.96|723.79|721.39|724.36|721.96|723.79|721.39|0
1648797960000|2022-04-01 07:26:00|723.98|721.58|724.93|722.53|724.93|722.53|723.98|721.58|0
1648797970000|2022-04-01 07:26:10|725.12|722.72|724.93|722.53|725.12|722.72|724.93|722.53|0
1648797980000|2022-04-01 07:26:20|725.12|722.72|724.83|722.43|725.12|722.72|724.83|722.43|0
1648797990000|2022-04-01 07:26:30|724.17|721.77|724.36|721.96|724.36|721.96|724.17|721.77|0
1648798000000|2022-04-01 07:26:40|723.98|721.58|723.98|721.58|723.98|721.58|723.98|721.58|0
1648798010000|2022-04-01 07:26:50|723.79|721.39|723.4|721|723.79|721.39|723.4|721|0
1648798020000|2022-04-01 07:27:00|723.6|721.2|723.4|721|723.6|721.2|723.4|721|0
1648798030000|2022-04-01 07:27:10|723.6|721.2|724.17|721.77|724.17|721.77|723.59|721.19|0
1648798040000|2022-04-01 07:27:20|724.36|721.96|724.74|722.34|724.74|722.34|724.36|721.96|0
1648798050000|2022-04-01 07:27:30|724.83|722.43|724.83|722.43|724.83|722.43|724.74|722.34|0
1648798060000|2022-04-01 07:27:40|724.93|722.53|725.12|722.72|725.12|722.72|724.93|722.53|0
1648798070000|2022-04-01 07:27:50|724.93|722.53|724.64|722.24|724.93|722.53|724.55|722.15|0
1648798080000|2022-04-01 07:28:00|724.74|722.34|724.55|722.15|724.74|722.34|724.55|722.15|0
1648798090000|2022-04-01 07:28:10|724.64|722.24|724.74|722.34|724.74|722.34|724.55|722.15|0
1648798100000|2022-04-01 07:28:20|724.83|722.43|724.74|722.34|724.83|722.43|724.74|722.34|0
1648798110000|2022-04-01 07:28:30|724.64|722.24|724.17|721.77|724.64|722.24|724.17|721.77|0
1648798120000|2022-04-01 07:28:40|723.97|721.57|723.97|721.57|724.17|721.77|723.97|721.57|0
1648798130000|2022-04-01 07:28:50|723.59|721.19|723.59|721.19|723.59|721.19|723.59|721.19|0
1648798140000|2022-04-01 07:29:00|723.4|721|723.97|721.57|723.97|721.57|723.4|721|0
1648798150000|2022-04-01 07:29:10|723.78|721.38|723.78|721.38|723.78|721.38|723.69|721.29|0
1648798160000|2022-04-01 07:29:20|723.69|721.29|723.78|721.38|723.78|721.38|723.59|721.19|0
1648798170000|2022-04-01 07:29:30|723.69|721.29|723.97|721.57|723.97|721.57|723.59|721.19|0
1648798180000|2022-04-01 07:29:40|723.59|721.19|723.4|721|723.88|721.48|723.4|721|0
1648798190000|2022-04-01 07:29:50|723.5|721.1|723.21|720.81|723.59|721.19|723.21|720.81|0
1648798200000|2022-04-01 07:30:00|722.64|720.24|723.02|720.62|723.02|720.62|722.64|720.24|0
1648798210000|2022-04-01 07:30:10|723.11|720.71|723.4|721|723.4|721|723.02|720.62|0
1648798220000|2022-04-01 07:30:20|723.11|720.71|722.83|720.43|723.11|720.71|722.83|720.43|0
1648798230000|2022-04-01 07:30:30|722.64|720.24|722.07|719.67|722.64|720.24|722.07|719.67|0
1648798240000|2022-04-01 07:30:40|721.88|719.48|721.59|719.19|721.88|719.48|721.59|719.19|0
1648798250000|2022-04-01 07:30:50|721.88|719.48|721.88|719.48|721.88|719.48|721.78|719.38|0
1648798260000|2022-04-01 07:31:00|722.07|719.67|722.64|720.24|722.64|720.24|722.07|719.67|0
1648798270000|2022-04-01 07:31:10|722.45|720.05|722.07|719.67|722.45|720.05|722.07|719.67|0
1648798280000|2022-04-01 07:31:20|722.26|719.86|722.07|719.67|722.26|719.86|722.07|719.67|0
1648798290000|2022-04-01 07:31:30|721.88|719.48|721.97|719.57|722.07|719.67|721.88|719.48|0
1648798300000|2022-04-01 07:31:40|722.07|719.67|722.07|719.67|722.07|719.67|721.88|719.48|0
1648798310000|2022-04-01 07:31:50|721.97|719.57|721.88|719.48|721.97|719.57|721.88|719.48|0
1648798320000|2022-04-01 07:32:00|721.78|719.38|721.88|719.48|721.88|719.48|721.69|719.29|0
1648798330000|2022-04-01 07:32:10|721.69|719.29|721.31|718.91|721.69|719.29|721.31|718.91|0
1648798340000|2022-04-01 07:32:20|721.5|719.1|721.31|718.91|721.5|719.1|721.31|718.91|0
1648798350000|2022-04-01 07:32:30|721.5|719.1|721.4|719|721.69|719.29|721.4|719|0
1648798360000|2022-04-01 07:32:40|721.31|718.91|721.5|719.1|721.5|719.1|721.12|718.72|0
1648798370000|2022-04-01 07:32:50|721.69|719.29|721.69|719.29|721.88|719.48|721.69|719.29|0
1648798380000|2022-04-01 07:33:00|721.5|719.1|721.88|719.48|721.88|719.48|721.5|719.1|0
1648798390000|2022-04-01 07:33:10|721.69|719.29|721.5|719.1|721.78|719.38|721.5|719.1|0
1648798400000|2022-04-01 07:33:20|721.59|719.19|721.78|719.38|721.78|719.38|721.4|719|0
1648798410000|2022-04-01 07:33:30|721.88|719.48|721.59|719.19|721.88|719.48|721.59|719.19|0
1648798420000|2022-04-01 07:33:40|721.69|719.29|721.31|718.91|721.69|719.29|721.31|718.91|0
1648798430000|2022-04-01 07:33:50|721.12|718.72|721.31|718.91|721.31|718.91|721.12|718.72|0
1648798440000|2022-04-01 07:34:00|721.5|719.1|721.31|718.91|721.5|719.1|721.21|718.81|0
1648798450000|2022-04-01 07:34:10|721.5|719.1|721.88|719.48|721.88|719.48|721.5|719.1|0
1648798460000|2022-04-01 07:34:20|721.69|719.29|721.5|719.1|721.69|719.29|721.5|719.1|0
1648798470000|2022-04-01 07:34:30|721.4|719|721.12|718.72|721.4|719|721.12|718.72|0
1648798480000|2022-04-01 07:34:40|721.31|718.91|721.5|719.1|721.5|719.1|721.31|718.91|0
1648798490000|2022-04-01 07:34:50|721.31|718.91|720.74|718.34|721.31|718.91|720.74|718.34|0
1648798500000|2022-04-01 07:35:00|720.93|718.53|720.93|718.53|720.93|718.53|720.83|718.43|0
1648798510000|2022-04-01 07:35:10|721.02|718.62|720.93|718.53|721.02|718.62|720.93|718.53|0
1648798520000|2022-04-01 07:35:20|721.12|718.72|720.45|718.05|721.12|718.72|720.45|718.05|0
1648798530000|2022-04-01 07:35:30|720.55|718.15|720.55|718.15|720.55|718.15|720.45|718.05|0
1648798540000|2022-04-01 07:35:40|720.36|717.96|720.55|718.15|720.55|718.15|720.36|717.96|0
1648798550000|2022-04-01 07:35:50|720.26|717.86|719.6|717.2|720.26|717.86|719.6|717.2|0
1648798560000|2022-04-01 07:36:00|719.79|717.39|719.6|717.2|719.79|717.39|719.41|717.01|0
1648798570000|2022-04-01 07:36:10|719.41|717.01|719.6|717.2|719.6|717.2|719.41|717.01|0
1648798580000|2022-04-01 07:36:20|719.41|717.01|719.6|717.2|719.6|717.2|719.41|717.01|0
1648798590000|2022-04-01 07:36:30|719.41|717.01|719.22|716.82|719.5|717.1|719.22|716.82|0
1648798600000|2022-04-01 07:36:40|719.79|717.39|719.79|717.39|719.79|717.39|719.79|717.39|0
1648798610000|2022-04-01 07:36:50|720.36|717.96|719.79|717.39|720.36|717.96|719.79|717.39|0
1648798620000|2022-04-01 07:37:00|719.69|717.29|720.17|717.77|720.17|717.77|719.69|717.29|0
1648798640000|2022-04-01 07:37:20|720.36|717.96|720.55|718.15|720.55|718.15|720.36|717.96|0
1648798650000|2022-04-01 07:37:30|720.74|718.34|720.36|717.96|720.74|718.34|720.36|717.96|0
1648798660000|2022-04-01 07:37:40|719.98|717.58|719.98|717.58|719.98|717.58|719.98|717.58|0
1648798670000|2022-04-01 07:37:50|720.07|717.67|720.17|717.77|720.36|717.96|720.07|717.67|0
1648798680000|2022-04-01 07:38:00|719.98|717.58|719.79|717.39|720.07|717.67|719.79|717.39|0
1648798690000|2022-04-01 07:38:10|719.98|717.58|720.36|717.96|720.36|717.96|719.98|717.58|0
1648798700000|2022-04-01 07:38:20|720.55|718.15|720.64|718.24|720.64|718.24|720.55|718.15|0
1648798710000|2022-04-01 07:38:30|720.55|718.15|720.55|718.15|720.55|718.15|720.36|717.96|0
1648798720000|2022-04-01 07:38:40|720.45|718.05|720.45|718.05|720.55|718.15|720.45|718.05|0
1648798730000|2022-04-01 07:38:50|720.36|717.96|720.55|718.15|720.55|718.15|720.36|717.96|0
1648798740000|2022-04-01 07:39:00|720.64|718.24|720.74|718.34|720.74|718.34|720.64|718.24|0
1648798750000|2022-04-01 07:39:10|720.64|718.24|720.55|718.15|720.64|718.24|720.55|718.15|0
1648798760000|2022-04-01 07:39:20|720.74|718.34|720.93|718.53|721.02|718.62|720.74|718.34|0
1648798770000|2022-04-01 07:39:30|721.12|718.72|721.02|718.62|721.12|718.72|721.02|718.62|0
1648798780000|2022-04-01 07:39:40|721.12|718.72|721.31|718.91|721.31|718.91|721.12|718.72|0
1648798790000|2022-04-01 07:39:50|721.5|719.1|721.5|719.1|721.69|719.29|721.5|719.1|0
1648798800000|2022-04-01 07:40:00|721.31|718.91|721.5|719.1|721.5|719.1|721.31|718.91|0
1648798810000|2022-04-01 07:40:10|721.69|719.29|721.31|718.91|721.69|719.29|721.31|718.91|0
1648798820000|2022-04-01 07:40:20|721.5|719.1|721.5|719.1|721.5|719.1|721.5|719.1|0
1648798830000|2022-04-01 07:40:30|721.69|719.29|722.07|719.67|722.07|719.67|721.69|719.29|0
1648798840000|2022-04-01 07:40:40|721.97|719.57|721.88|719.48|721.97|719.57|721.69|719.29|0
1648798850000|2022-04-01 07:40:50|721.78|719.38|721.97|719.57|721.97|719.57|721.78|719.38|0
1648798860000|2022-04-01 07:41:00|721.88|719.48|721.78|719.38|721.88|719.48|721.69|719.29|0
1648798870000|2022-04-01 07:41:10|721.69|719.29|721.69|719.29|721.88|719.48|721.69|719.29|0
1648798880000|2022-04-01 07:41:20|721.78|719.38|722.07|719.67|722.07|719.67|721.78|719.38|0
1648798890000|2022-04-01 07:41:30|722.64|720.24|722.45|720.05|722.64|720.24|722.45|720.05|0
1648798900000|2022-04-01 07:41:40|722.26|719.86|722.07|719.67|722.26|719.86|722.07|719.67|0
1648798910000|2022-04-01 07:41:50|721.88|719.48|721.69|719.29|721.88|719.48|721.69|719.29|0
1648798920000|2022-04-01 07:42:00|721.5|719.1|721.69|719.29|721.69|719.29|721.5|719.1|0
1648798940000|2022-04-01 07:42:20|721.59|719.19|721.12|718.72|721.59|719.19|721.12|718.72|0
1648798950000|2022-04-01 07:42:30|720.93|718.53|721.31|718.91|721.31|718.91|720.93|718.53|0
1648798960000|2022-04-01 07:42:40|721.21|718.81|721.12|718.72|721.21|718.81|721.12|718.72|0
1648798970000|2022-04-01 07:42:50|720.83|718.43|720.36|717.96|720.83|718.43|720.36|717.96|0
1648798980000|2022-04-01 07:43:00|720.55|718.15|720.74|718.34|720.93|718.53|720.55|718.15|0
1648798990000|2022-04-01 07:43:10|720.83|718.43|720.93|718.53|720.93|718.53|720.74|718.34|0
1648799000000|2022-04-01 07:43:20|721.12|718.72|720.93|718.53|721.12|718.72|720.93|718.53|0
1648799010000|2022-04-01 07:43:30|720.74|718.34|720.74|718.34|720.74|718.34|720.64|718.24|0
1648799020000|2022-04-01 07:43:40|720.83|718.43|720.93|718.53|720.93|718.53|720.83|718.43|0
1648799040000|2022-04-01 07:44:00|720.74|718.34|720.93|718.53|720.93|718.53|720.74|718.34|0
1648799050000|2022-04-01 07:44:10|720.83|718.43|720.93|718.53|720.93|718.53|720.74|718.34|0
1648799060000|2022-04-01 07:44:20|720.74|718.34|720.93|718.53|720.93|718.53|720.74|718.34|0
1648799070000|2022-04-01 07:44:30|720.74|718.34|720.74|718.34|720.74|718.34|720.74|718.34|0
1648799080000|2022-04-01 07:44:40|720.93|718.53|721.5|719.1|721.5|719.1|720.93|718.53|0
1648799090000|2022-04-01 07:44:50|721.69|719.29|721.69|719.29|721.88|719.48|721.69|719.29|0
1648799100000|2022-04-01 07:45:00|721.31|718.91|721.4|719|721.4|719|721.31|718.91|0
1648799110000|2022-04-01 07:45:10|721.31|718.91|721.78|719.38|721.78|719.38|721.31|718.91|0
1648799120000|2022-04-01 07:45:20|721.88|719.48|722.07|719.67|722.07|719.67|721.88|719.48|0
1648799130000|2022-04-01 07:45:30|721.97|719.57|722.26|719.86|722.26|719.86|721.88|719.48|0
1648799140000|2022-04-01 07:45:40|722.64|720.24|722.64|720.24|722.64|720.24|722.45|720.05|0
1648799150000|2022-04-01 07:45:50|722.45|720.05|722.64|720.24|722.64|720.24|722.45|720.05|0
1648799180000|2022-04-01 07:46:20|722.45|720.05|722.35|719.95|722.45|720.05|722.26|719.86|0
1648799190000|2022-04-01 07:46:30|721.88|719.48|722.64|720.24|722.64|720.24|721.88|719.48|0
1648799200000|2022-04-01 07:46:40|722.83|720.43|722.83|720.43|722.83|720.43|722.64|720.24|0
1648799210000|2022-04-01 07:46:50|723.4|721|723.21|720.81|723.4|721|723.21|720.81|0
1648799220000|2022-04-01 07:47:00|723.02|720.62|722.64|720.24|723.11|720.71|722.64|720.24|0
1648799230000|2022-04-01 07:47:10|722.83|720.43|722.83|720.43|723.02|720.62|722.83|720.43|0
1648799250000|2022-04-01 07:47:30|722.73|720.33|722.73|720.33|722.73|720.33|722.64|720.24|0
1648799260000|2022-04-01 07:47:40|722.83|720.43|722.83|720.43|722.83|720.43|722.64|720.24|0
1648799270000|2022-04-01 07:47:50|723.02|720.62|722.73|720.33|723.02|720.62|722.73|720.33|0
1648799280000|2022-04-01 07:48:00|722.64|720.24|722.83|720.43|722.83|720.43|722.64|720.24|0
1648799290000|2022-04-01 07:48:10|723.02|720.62|723.02|720.62|723.21|720.81|723.02|720.62|0
1648799300000|2022-04-01 07:48:20|722.83|720.43|722.92|720.52|723.11|720.71|722.83|720.43|0
1648799310000|2022-04-01 07:48:30|723.02|720.62|723.21|720.81|723.21|720.81|723.02|720.62|0
1648799320000|2022-04-01 07:48:40|723.02|720.62|722.83|720.43|723.02|720.62|722.83|720.43|0
1648799330000|2022-04-01 07:48:50|723.02|720.62|723.02|720.62|723.02|720.62|722.83|720.43|0
1648799340000|2022-04-01 07:49:00|722.92|720.52|722.44|720.04|722.92|720.52|722.44|720.04|0
1648799350000|2022-04-01 07:49:10|722.64|720.24|722.63|720.23|722.64|720.24|722.63|720.23|0
1648799360000|2022-04-01 07:49:20|722.83|720.43|722.63|720.23|722.92|720.52|722.63|720.23|0
1648799370000|2022-04-01 07:49:30|722.44|720.04|723.02|720.62|723.02|720.62|722.44|720.04|0
1648799380000|2022-04-01 07:49:40|722.82|720.42|722.82|720.42|723.02|720.62|722.82|720.42|0
1648799390000|2022-04-01 07:49:50|723.02|720.62|722.82|720.42|723.02|720.62|722.82|720.42|0
1648799400000|2022-04-01 07:50:00|723.01|720.61|722.82|720.42|723.01|720.61|722.82|720.42|0
1648799410000|2022-04-01 07:50:10|722.73|720.33|723.01|720.61|723.21|720.81|722.73|720.33|0
1648799420000|2022-04-01 07:50:20|723.2|720.8|723.2|720.8|723.4|721|723.2|720.8|0
1648799430000|2022-04-01 07:50:30|723.3|720.9|723.59|721.19|723.59|721.19|723.3|720.9|0
1648799440000|2022-04-01 07:50:40|723.78|721.38|723.78|721.38|723.87|721.47|723.78|721.38|0
1648799450000|2022-04-01 07:50:50|724.35|721.95|724.35|721.95|724.54|722.14|724.35|721.95|0
1648799460000|2022-04-01 07:51:00|724.44|722.04|724.16|721.76|724.44|722.04|724.16|721.76|0
1648799470000|2022-04-01 07:51:10|723.97|721.57|723.97|721.57|723.97|721.57|723.97|721.57|0
1648799480000|2022-04-01 07:51:20|723.78|721.38|723.97|721.57|723.97|721.57|723.78|721.38|0
1648799490000|2022-04-01 07:51:30|723.78|721.38|723.97|721.57|723.97|721.57|723.78|721.38|0
1648799500000|2022-04-01 07:51:40|723.77|721.37|723.39|720.99|723.77|721.37|723.39|720.99|0
1648799510000|2022-04-01 07:51:50|723.58|721.18|723.58|721.18|723.58|721.18|723.58|721.18|0
1648799520000|2022-04-01 07:52:00|723.68|721.28|724.25|721.85|724.25|721.85|723.68|721.28|0
1648799530000|2022-04-01 07:52:10|724.35|721.95|724.54|722.14|724.54|722.14|724.35|721.95|0
1648799540000|2022-04-01 07:52:20|724.44|722.04|724.35|721.95|724.54|722.14|724.35|721.95|0
1648799550000|2022-04-01 07:52:30|724.16|721.76|723.87|721.47|724.16|721.76|723.87|721.47|0
1648799560000|2022-04-01 07:52:40|723.77|721.37|723.96|721.56|723.96|721.56|723.77|721.37|0
1648799570000|2022-04-01 07:52:50|723.77|721.37|723.96|721.56|723.96|721.56|723.77|721.37|0
1648799580000|2022-04-01 07:53:00|724.15|721.75|724.25|721.85|724.25|721.85|724.06|721.66|0
1648799590000|2022-04-01 07:53:10|724.15|721.75|724.06|721.66|724.15|721.75|724.06|721.66|0
1648799600000|2022-04-01 07:53:20|724.15|721.75|724.25|721.85|724.25|721.85|724.15|721.75|0
1648799610000|2022-04-01 07:53:30|724.15|721.75|723.96|721.56|724.15|721.75|723.96|721.56|0
1648799620000|2022-04-01 07:53:40|724.06|721.66|724.15|721.75|724.15|721.75|724.06|721.66|0
1648799630000|2022-04-01 07:53:50|724.06|721.66|723.96|721.56|724.06|721.66|723.96|721.56|0
1648799640000|2022-04-01 07:54:00|724.15|721.75|724.25|721.85|724.25|721.85|724.15|721.75|0
1648799650000|2022-04-01 07:54:10|724.44|722.04|724.53|722.13|724.53|722.13|724.44|722.04|0
1648799660000|2022-04-01 07:54:20|724.34|721.94|724.53|722.13|724.53|722.13|724.34|721.94|0
1648799670000|2022-04-01 07:54:30|724.44|722.04|724.53|722.13|724.53|722.13|724.44|722.04|0
1648799680000|2022-04-01 07:54:40|724.34|721.94|724.53|722.13|724.53|722.13|724.34|721.94|0
1648799690000|2022-04-01 07:54:50|724.63|722.23|724.72|722.32|724.72|722.32|724.63|722.23|0
1648799700000|2022-04-01 07:55:00|724.92|722.52|724.72|722.32|724.92|722.52|724.72|722.32|0
1648799710000|2022-04-01 07:55:10|724.34|721.94|724.34|721.94|724.53|722.13|724.34|721.94|0
1648799720000|2022-04-01 07:55:20|724.25|721.85|724.53|722.13|724.53|722.13|724.25|721.85|0
1648799730000|2022-04-01 07:55:30|724.72|722.32|724.72|722.32|724.72|722.32|724.72|722.32|0
1648799740000|2022-04-01 07:55:40|724.63|722.23|724.53|722.13|724.72|722.32|724.53|722.13|0
1648799750000|2022-04-01 07:55:50|724.44|722.04|724.34|721.94|724.53|722.13|724.34|721.94|0
1648799760000|2022-04-01 07:56:00|724.15|721.75|723.77|721.37|724.15|721.75|723.77|721.37|0
1648799770000|2022-04-01 07:56:10|723.67|721.27|723.77|721.37|723.86|721.46|723.67|721.27|0
1648799780000|2022-04-01 07:56:20|723.96|721.56|723.96|721.56|724.15|721.75|723.96|721.56|0
1648799790000|2022-04-01 07:56:30|723.67|721.27|723.58|721.18|723.67|721.27|723.58|721.18|0
1648799800000|2022-04-01 07:56:40|723.67|721.27|723.77|721.37|723.77|721.37|723.67|721.27|0
1648799810000|2022-04-01 07:56:50|723.39|720.99|723.39|720.99|723.58|721.18|723.39|720.99|0
1648799820000|2022-04-01 07:57:00|723.58|721.18|723.58|721.18|723.58|721.18|723.39|720.99|0
1648799830000|2022-04-01 07:57:10|723.48|721.08|723.58|721.18|723.58|721.18|723.48|721.08|0
1648799840000|2022-04-01 07:57:20|723.39|720.99|723.39|720.99|723.39|720.99|723.39|720.99|0
1648799850000|2022-04-01 07:57:30|723.67|721.27|723.01|720.61|723.67|721.27|723.01|720.61|0
1648799860000|2022-04-01 07:57:40|723.2|720.8|723.86|721.46|723.86|721.46|723.2|720.8|0
1648799870000|2022-04-01 07:57:50|723.77|721.37|723.58|721.18|723.77|721.37|723.58|721.18|0
1648799880000|2022-04-01 07:58:00|723.2|720.8|723.48|721.08|723.48|721.08|723.2|720.8|0
1648799890000|2022-04-01 07:58:10|723.39|720.99|723.77|721.37|723.77|721.37|723.39|720.99|0
1648799900000|2022-04-01 07:58:20|723.67|721.27|723.67|721.27|723.77|721.37|723.67|721.27|0
1648799910000|2022-04-01 07:58:30|723.58|721.18|723.67|721.27|723.77|721.37|723.58|721.18|0
1648799920000|2022-04-01 07:58:40|723.77|721.37|723.86|721.46|723.86|721.46|723.77|721.37|0
1648799930000|2022-04-01 07:58:50|723.77|721.37|723.96|721.56|723.96|721.56|723.77|721.37|0
1648799940000|2022-04-01 07:59:00|724.15|721.75|724.24|721.84|724.34|721.94|724.15|721.75|0
1648799950000|2022-04-01 07:59:10|724.34|721.94|724.43|722.03|724.53|722.13|724.34|721.94|0
1648799960000|2022-04-01 07:59:20|724.53|722.13|724.15|721.75|724.53|722.13|724.15|721.75|0
1648799970000|2022-04-01 07:59:30|724.34|721.94|724.15|721.75|724.34|721.94|724.15|721.75|0
1648799980000|2022-04-01 07:59:40|723.96|721.56|723.96|721.56|723.96|721.56|723.96|721.56|0
1648799990000|2022-04-01 07:59:50|723.86|721.46|723.86|721.46|723.86|721.46|723.77|721.37|0
1648800000000|2022-04-01 08:00:00|723.58|721.18|723.58|721.18|723.58|721.18|723.58|721.18|0
1648800010000|2022-04-01 08:00:10|723.39|720.99|722.91|720.51|723.39|720.99|722.91|720.51|0
1648800020000|2022-04-01 08:00:20|723.01|720.61|723.2|720.8|723.2|720.8|723.01|720.61|0
1648800030000|2022-04-01 08:00:30|723.01|720.61|723.01|720.61|723.01|720.61|723.01|720.61|0
1648800040000|2022-04-01 08:00:40|723.2|720.8|723.29|720.89|723.29|720.89|723.2|720.8|0
1648800050000|2022-04-01 08:00:50|723.2|720.8|723.1|720.7|723.2|720.8|723.01|720.61|0
1648800060000|2022-04-01 08:01:00|724.05|721.65|724.15|721.75|724.15|721.75|723.96|721.56|0
1648800070000|2022-04-01 08:01:10|724.34|721.94|725|722.6|725|722.6|724.34|721.94|0
1648800080000|2022-04-01 08:01:20|725.1|722.7|725.48|723.08|725.48|723.08|725.1|722.7|0
1648800090000|2022-04-01 08:01:30|725.29|722.89|724.91|722.51|725.29|722.89|724.91|722.51|0
1648800100000|2022-04-01 08:01:40|725.1|722.7|724.81|722.41|725.1|722.7|724.81|722.41|0
1648800110000|2022-04-01 08:01:50|724.91|722.51|724.72|722.32|724.91|722.51|724.72|722.32|0
1648800120000|2022-04-01 08:02:00|724.53|722.13|724.53|722.13|724.53|722.13|724.34|721.94|0
1648800130000|2022-04-01 08:02:10|724.24|721.84|724.24|721.84|724.34|721.94|724.15|721.75|0
1648800140000|2022-04-01 08:02:20|724.53|722.13|724.91|722.51|724.91|722.51|724.53|722.13|0
1648800150000|2022-04-01 08:02:30|725.1|722.7|724.91|722.51|725.1|722.7|724.91|722.51|0
1648800160000|2022-04-01 08:02:40|725|722.6|724.72|722.32|725|722.6|724.72|722.32|0
1648800170000|2022-04-01 08:02:50|724.62|722.22|724.62|722.22|724.81|722.41|724.62|722.22|0
1648800180000|2022-04-01 08:03:00|724.53|722.13|724.34|721.94|724.53|722.13|724.34|721.94|0
1648800190000|2022-04-01 08:03:10|724.15|721.75|724.15|721.75|724.15|721.75|724.05|721.65|0
1648800200000|2022-04-01 08:03:20|724.53|722.13|724.91|722.51|724.91|722.51|724.53|722.13|0
1648800210000|2022-04-01 08:03:30|724.81|722.41|724.72|722.32|724.91|722.51|724.72|722.32|0
1648800220000|2022-04-01 08:03:40|724.81|722.41|724.91|722.51|724.91|722.51|724.81|722.41|0
1648800230000|2022-04-01 08:03:50|725|722.6|725.29|722.89|725.29|722.89|725|722.6|0
1648800240000|2022-04-01 08:04:00|725.48|723.08|725.29|722.89|725.48|723.08|725.29|722.89|0
1648800250000|2022-04-01 08:04:10|725.38|722.98|724.72|722.32|725.48|723.08|724.72|722.32|0
1648800260000|2022-04-01 08:04:20|724.53|722.13|724.72|722.32|724.72|722.32|724.34|721.94|0
1648800270000|2022-04-01 08:04:30|724.91|722.51|725.1|722.7|725.1|722.7|724.91|722.51|0
1648800290000|2022-04-01 08:04:50|725.48|723.08|725.76|723.36|725.76|723.36|725.48|723.08|0
1648800300000|2022-04-01 08:05:00|725.67|723.27|725.48|723.08|725.67|723.27|725.29|722.89|0
1648800310000|2022-04-01 08:05:10|725.19|722.79|725.29|722.89|725.29|722.89|725.19|722.79|0
1648800320000|2022-04-01 08:05:20|725.1|722.7|725.19|722.79|725.19|722.79|725.1|722.7|0
1648800330000|2022-04-01 08:05:30|725.1|722.7|725.29|722.89|725.29|722.89|725.1|722.7|0
1648800340000|2022-04-01 08:05:40|725.48|723.08|725.57|723.17|725.67|723.27|725.48|723.08|0
1648800350000|2022-04-01 08:05:50|725.48|723.08|725.1|722.7|725.48|723.08|725.1|722.7|0
1648800360000|2022-04-01 08:06:00|725.29|722.89|725.48|723.08|725.48|723.08|725.29|722.89|0
1648800370000|2022-04-01 08:06:10|725.29|722.89|725.1|722.7|725.29|722.89|725.1|722.7|0
1648800380000|2022-04-01 08:06:20|724.91|722.51|724.91|722.51|724.91|722.51|724.72|722.32|0
1648800390000|2022-04-01 08:06:30|724.53|722.13|724.34|721.94|724.53|722.13|724.34|721.94|0
1648800400000|2022-04-01 08:06:40|724.43|722.03|724.72|722.32|724.72|722.32|724.34|721.94|0
1648800410000|2022-04-01 08:06:50|724.53|722.13|724.53|722.13|724.53|722.13|724.43|722.03|0
1648800420000|2022-04-01 08:07:00|724.62|722.22|724.81|722.41|724.81|722.41|724.62|722.22|0
1648800430000|2022-04-01 08:07:10|724.72|722.32|724.91|722.51|725.1|722.7|724.72|722.32|0
1648800440000|2022-04-01 08:07:20|725.1|722.7|724.91|722.51|725.1|722.7|724.91|722.51|0
1648800450000|2022-04-01 08:07:30|725.1|722.7|724.91|722.51|725.1|722.7|724.91|722.51|0
1648800460000|2022-04-01 08:07:40|724.72|722.32|724.72|722.32|724.72|722.32|724.72|722.32|0
1648800470000|2022-04-01 08:07:50|724.91|722.51|724.72|722.32|724.91|722.51|724.72|722.32|0
1648800480000|2022-04-01 08:08:00|724.81|722.41|725|722.6|725|722.6|724.81|722.41|0
1648800490000|2022-04-01 08:08:10|724.91|722.51|725.1|722.7|725.1|722.7|724.91|722.51|0
1648800500000|2022-04-01 08:08:20|724.91|722.51|724.34|721.94|724.91|722.51|724.34|721.94|0
1648800510000|2022-04-01 08:08:30|724.53|722.13|724.15|721.75|724.53|722.13|724.15|721.75|0
1648800520000|2022-04-01 08:08:40|723.96|721.56|723.96|721.56|723.96|721.56|723.96|721.56|0
1648800530000|2022-04-01 08:08:50|724.34|721.94|724.24|721.84|724.34|721.94|724.15|721.75|0
1648800540000|2022-04-01 08:09:00|724.34|721.94|724.72|722.32|724.72|722.32|724.34|721.94|0
1648800550000|2022-04-01 08:09:10|724.91|722.51|724.91|722.51|724.91|722.51|724.72|722.32|0
1648800560000|2022-04-01 08:09:20|724.72|722.32|724.34|721.94|724.72|722.32|724.34|721.94|0
1648800570000|2022-04-01 08:09:30|724.53|722.13|724.53|722.13|724.53|722.13|724.53|722.13|0
1648800580000|2022-04-01 08:09:40|724.72|722.32|724.53|722.13|724.72|722.32|724.53|722.13|0
1648800590000|2022-04-01 08:09:50|724.72|722.32|724.53|722.13|724.72|722.32|724.53|722.13|0
1648800600000|2022-04-01 08:10:00|724.43|722.03|725|722.6|725|722.6|724.43|722.03|0
1648800610000|2022-04-01 08:10:10|724.62|722.22|724.53|722.13|724.72|722.32|724.53|722.13|0
1648800620000|2022-04-01 08:10:20|724.72|722.32|724.81|722.41|724.81|722.41|724.72|722.32|0
1648800630000|2022-04-01 08:10:30|724.53|722.13|724.53|722.13|724.53|722.13|724.34|721.94|0
1648800640000|2022-04-01 08:10:40|724.72|722.32|724.91|722.51|724.91|722.51|724.53|722.13|0
1648800650000|2022-04-01 08:10:50|724.81|722.41|724.91|722.51|724.91|722.51|724.72|722.32|0
1648800660000|2022-04-01 08:11:00|725.1|722.7|725.48|723.08|725.48|723.08|725.1|722.7|0
1648800680000|2022-04-01 08:11:20|725.67|723.27|725.57|723.17|725.67|723.27|725.57|723.17|0
1648800690000|2022-04-01 08:11:30|725.67|723.27|725.29|722.89|725.67|723.27|725.29|722.89|0
1648800700000|2022-04-01 08:11:40|725.1|722.7|725.38|722.98|725.38|722.98|725.1|722.7|0
1648800710000|2022-04-01 08:11:50|725.29|722.89|725.29|722.89|725.38|722.98|725.29|722.89|0
1648800720000|2022-04-01 08:12:00|725.48|723.08|725.67|723.27|725.67|723.27|725.48|723.08|0
1648800730000|2022-04-01 08:12:10|725.48|723.08|725.67|723.27|725.67|723.27|725.48|723.08|0
1648800740000|2022-04-01 08:12:20|725.38|722.98|725.1|722.7|725.48|723.08|725.1|722.7|0
1648800750000|2022-04-01 08:12:30|725|722.6|725|722.6|725.1|722.7|725|722.6|0
1648800760000|2022-04-01 08:12:40|725.1|722.7|725.1|722.7|725.1|722.7|724.91|722.51|0
1648800770000|2022-04-01 08:12:50|724.91|722.51|724.91|722.51|725.1|722.7|724.91|722.51|0
1648800780000|2022-04-01 08:13:00|724.34|721.94|724.15|721.75|724.34|721.94|723.86|721.46|0
1648800790000|2022-04-01 08:13:10|724.05|721.65|723.77|721.37|724.05|721.65|723.77|721.37|0
1648800800000|2022-04-01 08:13:20|723.96|721.56|724.34|721.94|724.34|721.94|723.96|721.56|0
1648800810000|2022-04-01 08:13:30|724.15|721.75|723.96|721.56|724.15|721.75|723.96|721.56|0
1648800820000|2022-04-01 08:13:40|724.15|721.75|723.96|721.56|724.24|721.84|723.96|721.56|0
1648800830000|2022-04-01 08:13:50|724.15|721.75|723.86|721.46|724.15|721.75|723.86|721.46|0
1648800840000|2022-04-01 08:14:00|723.77|721.37|723.77|721.37|723.96|721.56|723.77|721.37|0
1648800850000|2022-04-01 08:14:10|723.96|721.56|723.96|721.56|723.96|721.56|723.96|721.56|0
1648800860000|2022-04-01 08:14:20|724.05|721.65|723.77|721.37|724.05|721.65|723.77|721.37|0
1648800870000|2022-04-01 08:14:30|723.86|721.46|723.86|721.46|723.86|721.46|723.77|721.37|0
1648800880000|2022-04-01 08:14:40|723.38|720.98|723.58|721.18|723.77|721.37|723.38|720.98|0
1648800890000|2022-04-01 08:14:50|723.77|721.37|723.38|720.98|723.77|721.37|723.38|720.98|0
1648800900000|2022-04-01 08:15:00|723.58|721.18|724.24|721.84|724.24|721.84|723.58|721.18|0
1648800910000|2022-04-01 08:15:10|724.15|721.75|724.05|721.65|724.24|721.84|724.05|721.65|0
1648800920000|2022-04-01 08:15:20|724.15|721.75|724.05|721.65|724.15|721.75|723.96|721.56|0
1648800930000|2022-04-01 08:15:30|723.96|721.56|724.15|721.75|724.15|721.75|723.96|721.56|0
1648800940000|2022-04-01 08:15:40|723.96|721.56|723.86|721.46|723.96|721.56|723.76|721.36|0
1648800950000|2022-04-01 08:15:50|723.96|721.56|724.05|721.65|724.15|721.75|723.96|721.56|0
1648800960000|2022-04-01 08:16:00|724.53|722.13|724.62|722.22|724.62|722.22|724.15|721.75|0
1648800970000|2022-04-01 08:16:10|724.34|721.94|723.86|721.46|724.34|721.94|723.86|721.46|0
1648800980000|2022-04-01 08:16:20|723.95|721.55|724.15|721.75|724.15|721.75|723.95|721.55|0
1648800990000|2022-04-01 08:16:30|723.86|721.46|723.76|721.36|723.86|721.46|723.76|721.36|0
1648801000000|2022-04-01 08:16:40|723.86|721.46|723.67|721.27|723.86|721.46|723.67|721.27|0
1648801010000|2022-04-01 08:16:50|723.57|721.17|723.76|721.36|723.76|721.36|723.57|721.17|0
1648801020000|2022-04-01 08:17:00|723.95|721.55|723.76|721.36|723.95|721.55|723.76|721.36|0
1648801030000|2022-04-01 08:17:10|723.67|721.27|723.95|721.55|723.95|721.55|723.67|721.27|0
1648801040000|2022-04-01 08:17:20|723.76|721.36|724.14|721.74|724.14|721.74|723.76|721.36|0
1648801050000|2022-04-01 08:17:30|724.33|721.93|724.14|721.74|724.33|721.93|724.14|721.74|0
1648801060000|2022-04-01 08:17:40|724.24|721.84|724.33|721.93|724.33|721.93|724.14|721.74|0
1648801070000|2022-04-01 08:17:50|724.43|722.03|724.33|721.93|724.53|722.13|724.33|721.93|0
1648801080000|2022-04-01 08:18:00|724.14|721.74|723.95|721.55|724.14|721.74|723.95|721.55|0
1648801090000|2022-04-01 08:18:10|723.76|721.36|723.95|721.55|723.95|721.55|723.76|721.36|0
1648801100000|2022-04-01 08:18:20|723.76|721.36|723.57|721.17|723.76|721.36|723.57|721.17|0
1648801110000|2022-04-01 08:18:30|723.38|720.98|723|720.6|723.38|720.98|723|720.6|0
1648801120000|2022-04-01 08:18:40|722.81|720.41|722.81|720.41|722.9|720.5|722.81|720.41|0
1648801140000|2022-04-01 08:19:00|723.09|720.69|723.19|720.79|723.28|720.88|723.09|720.69|0
1648801150000|2022-04-01 08:19:10|723.28|720.88|723.38|720.98|723.38|720.98|723.19|720.79|0
1648801160000|2022-04-01 08:19:20|723.57|721.17|723.47|721.07|723.57|721.17|723.47|721.07|0
1648801170000|2022-04-01 08:19:30|723.38|720.98|723.38|720.98|723.47|721.07|723.38|720.98|0
1648801190000|2022-04-01 08:19:50|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1648801200000|2022-04-01 08:20:00|723.76|721.36|723.76|721.36|723.76|721.36|723.57|721.17|0
1648801220000|2022-04-01 08:20:20|723.95|721.55|724.04|721.64|724.14|721.74|723.95|721.55|0
1648801230000|2022-04-01 08:20:30|724.14|721.74|724.04|721.64|724.14|721.74|724.04|721.64|0
1648801240000|2022-04-01 08:20:40|724.14|721.74|724.14|721.74|724.14|721.74|723.95|721.55|0
1648801250000|2022-04-01 08:20:50|724.52|722.12|724.33|721.93|724.52|722.12|724.33|721.93|0
1648801260000|2022-04-01 08:21:00|724.52|722.12|724.42|722.02|724.52|722.12|724.42|722.02|0
1648801270000|2022-04-01 08:21:10|724.52|722.12|724.33|721.93|724.52|722.12|724.33|721.93|0
1648801280000|2022-04-01 08:21:20|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648801290000|2022-04-01 08:21:30|724.33|721.93|724.33|721.93|724.33|721.93|724.33|721.93|0
1648801300000|2022-04-01 08:21:40|724.52|722.12|724.33|721.93|724.61|722.21|724.33|721.93|0
1648801310000|2022-04-01 08:21:50|724.14|721.74|724.33|721.93|724.33|721.93|724.14|721.74|0
1648801320000|2022-04-01 08:22:00|724.23|721.83|723.95|721.55|724.23|721.83|723.95|721.55|0
1648801330000|2022-04-01 08:22:10|724.23|721.83|723.95|721.55|724.33|721.93|723.95|721.55|0
1648801340000|2022-04-01 08:22:20|723.76|721.36|724.14|721.74|724.14|721.74|723.76|721.36|0
1648801350000|2022-04-01 08:22:30|723.95|721.55|724.52|722.12|724.52|722.12|723.95|721.55|0
1648801360000|2022-04-01 08:22:40|724.42|722.02|724.33|721.93|724.42|722.02|724.33|721.93|0
1648801370000|2022-04-01 08:22:50|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648801380000|2022-04-01 08:23:00|724.33|721.93|724.33|721.93|724.33|721.93|724.14|721.74|0
1648801390000|2022-04-01 08:23:10|724.52|722.12|724.61|722.21|724.61|722.21|724.52|722.12|0
1648801400000|2022-04-01 08:23:20|724.71|722.31|724.9|722.5|724.9|722.5|724.71|722.31|0
1648801410000|2022-04-01 08:23:30|724.99|722.59|724.99|722.59|724.99|722.59|724.99|722.59|0
1648801420000|2022-04-01 08:23:40|725.19|722.79|725.28|722.88|725.28|722.88|725.09|722.69|0
1648801430000|2022-04-01 08:23:50|725.09|722.69|725.09|722.69|725.09|722.69|725.09|722.69|0
1648801440000|2022-04-01 08:24:00|724.71|722.31|724.8|722.4|724.8|722.4|724.71|722.31|0
1648801450000|2022-04-01 08:24:10|724.52|722.12|724.71|722.31|724.71|722.31|724.52|722.12|0
1648801480000|2022-04-01 08:24:40|724.61|722.21|724.61|722.21|724.61|722.21|724.52|722.12|0
1648801490000|2022-04-01 08:24:50|724.71|722.31|724.71|722.31|724.71|722.31|724.52|722.12|0
1648801500000|2022-04-01 08:25:00|724.52|722.12|724.71|722.31|724.71|722.31|724.52|722.12|0
1648801510000|2022-04-01 08:25:10|725.09|722.69|724.99|722.59|725.18|722.78|724.99|722.59|0
1648801520000|2022-04-01 08:25:20|725.09|722.69|725.09|722.69|725.09|722.69|725.09|722.69|0
1648801530000|2022-04-01 08:25:30|724.9|722.5|724.9|722.5|724.9|722.5|724.9|722.5|0
1648801540000|2022-04-01 08:25:40|724.71|722.31|724.71|722.31|724.71|722.31|724.71|722.31|0
1648801560000|2022-04-01 08:26:00|724.9|722.5|725.28|722.88|725.28|722.88|724.9|722.5|0
1648801570000|2022-04-01 08:26:10|725.09|722.69|725.28|722.88|725.28|722.88|725.09|722.69|0
1648801580000|2022-04-01 08:26:20|725.47|723.07|725.47|723.07|725.47|723.07|725.47|723.07|0
1648801590000|2022-04-01 08:26:30|725.66|723.26|725.66|723.26|725.66|723.26|725.66|723.26|0
1648801600000|2022-04-01 08:26:40|725.56|723.16|725.66|723.26|725.66|723.26|725.56|723.16|0
1648801610000|2022-04-01 08:26:50|725.47|723.07|725.66|723.26|725.66|723.26|725.47|723.07|0
1648801620000|2022-04-01 08:27:00|725.47|723.07|725.28|722.88|725.47|723.07|725.28|722.88|0
1648801630000|2022-04-01 08:27:10|724.52|722.12|724.71|722.31|724.71|722.31|724.52|722.12|0
1648801640000|2022-04-01 08:27:20|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648801650000|2022-04-01 08:27:30|724.9|722.5|724.9|722.5|724.9|722.5|724.9|722.5|0
1648801660000|2022-04-01 08:27:40|724.71|722.31|724.9|722.5|724.9|722.5|724.71|722.31|0
1648801670000|2022-04-01 08:27:50|724.8|722.4|724.71|722.31|724.8|722.4|724.71|722.31|0
1648801680000|2022-04-01 08:28:00|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648801690000|2022-04-01 08:28:10|724.33|721.93|724.33|721.93|724.33|721.93|724.14|721.74|0
1648801710000|2022-04-01 08:28:30|724.14|721.74|724.52|722.12|724.52|722.12|724.14|721.74|0
1648801720000|2022-04-01 08:28:40|724.42|722.02|724.42|722.02|724.42|722.02|724.42|722.02|0
1648801730000|2022-04-01 08:28:50|724.33|721.93|724.42|722.02|724.42|722.02|724.23|721.83|0
1648801740000|2022-04-01 08:29:00|724.33|721.93|724.52|722.12|724.52|722.12|724.33|721.93|0
1648801760000|2022-04-01 08:29:20|724.61|722.21|724.52|722.12|724.61|722.21|724.52|722.12|0
1648801770000|2022-04-01 08:29:30|724.71|722.31|724.52|722.12|724.71|722.31|724.52|722.12|0
1648801780000|2022-04-01 08:29:40|724.9|722.5|724.99|722.59|724.99|722.59|724.9|722.5|0
1648801790000|2022-04-01 08:29:50|724.71|722.31|725.09|722.69|725.09|722.69|724.71|722.31|0
1648801800000|2022-04-01 08:30:00|724.99|722.59|724.33|721.93|724.99|722.59|724.33|721.93|0
1648801810000|2022-04-01 08:30:10|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648801820000|2022-04-01 08:30:20|724.71|722.31|724.52|722.12|724.71|722.31|724.52|722.12|0
1648801830000|2022-04-01 08:30:30|724.71|722.31|724.61|722.21|724.71|722.31|724.52|722.12|0
1648801840000|2022-04-01 08:30:40|724.71|722.31|724.71|722.31|724.71|722.31|724.71|722.31|0
1648801860000|2022-04-01 08:31:00|724.42|722.02|724.33|721.93|724.42|722.02|724.14|721.74|0
1648801880000|2022-04-01 08:31:20|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648801900000|2022-04-01 08:31:40|724.71|722.31|724.52|722.12|724.71|722.31|724.52|722.12|0
1648801910000|2022-04-01 08:31:50|724.33|721.93|724.33|721.93|724.52|722.12|724.33|721.93|0
1648801920000|2022-04-01 08:32:00|724.14|721.74|723.76|721.36|724.14|721.74|723.76|721.36|0
1648801930000|2022-04-01 08:32:10|723.95|721.55|724.14|721.74|724.14|721.74|723.95|721.55|0
1648801940000|2022-04-01 08:32:20|723.76|721.36|723.76|721.36|723.76|721.36|723.76|721.36|0
1648801950000|2022-04-01 08:32:30|723.57|721.17|723.76|721.36|723.76|721.36|723.57|721.17|0
1648801960000|2022-04-01 08:32:40|723.95|721.55|723.85|721.45|723.95|721.55|723.85|721.45|0
1648801970000|2022-04-01 08:32:50|723.95|721.55|723.95|721.55|723.95|721.55|723.85|721.45|0
1648801980000|2022-04-01 08:33:00|724.14|721.74|724.14|721.74|724.14|721.74|724.14|721.74|0
1648801990000|2022-04-01 08:33:10|723.95|721.55|724.04|721.64|724.14|721.74|723.95|721.55|0
1648802000000|2022-04-01 08:33:20|724.14|721.74|724.52|722.12|724.52|722.12|724.14|721.74|0
1648802010000|2022-04-01 08:33:30|724.61|722.21|724.52|722.12|724.61|722.21|724.52|722.12|0
1648802020000|2022-04-01 08:33:40|724.71|722.31|724.71|722.31|724.71|722.31|724.71|722.31|0
1648802030000|2022-04-01 08:33:50|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648802040000|2022-04-01 08:34:00|724.61|722.21|724.42|722.02|724.61|722.21|724.42|722.02|0
1648802050000|2022-04-01 08:34:10|724.61|722.21|724.52|722.12|724.61|722.21|724.52|722.12|0
1648802060000|2022-04-01 08:34:20|724.42|722.02|724.42|722.02|724.42|722.02|724.33|721.93|0
1648802070000|2022-04-01 08:34:30|724.33|721.93|724.33|721.93|724.33|721.93|724.33|721.93|0
1648802080000|2022-04-01 08:34:40|724.42|722.02|724.42|722.02|724.42|722.02|724.42|722.02|0
1648802090000|2022-04-01 08:34:50|724.52|722.12|724.52|722.12|724.61|722.21|724.52|722.12|0
1648802100000|2022-04-01 08:35:00|724.71|722.31|725.09|722.69|725.09|722.69|724.71|722.31|0
1648802110000|2022-04-01 08:35:10|724.8|722.4|724.71|722.31|724.9|722.5|724.71|722.31|0
1648802120000|2022-04-01 08:35:20|724.9|722.5|724.9|722.5|724.9|722.5|724.9|722.5|0
1648802130000|2022-04-01 08:35:30|725.09|722.69|724.9|722.5|725.09|722.69|724.9|722.5|0
1648802140000|2022-04-01 08:35:40|724.71|722.31|724.9|722.5|724.9|722.5|724.71|722.31|0
1648802150000|2022-04-01 08:35:50|724.71|722.31|725.28|722.88|725.28|722.88|724.71|722.31|0
1648802160000|2022-04-01 08:36:00|725.18|722.78|725.09|722.69|725.18|722.78|725.09|722.69|0
1648802170000|2022-04-01 08:36:10|724.9|722.5|724.71|722.31|724.9|722.5|724.71|722.31|0
1648802180000|2022-04-01 08:36:20|724.52|722.12|724.23|721.83|724.52|722.12|724.23|721.83|0
1648802190000|2022-04-01 08:36:30|724.14|721.74|724.14|721.74|724.33|721.93|724.14|721.74|0
1648802210000|2022-04-01 08:36:50|724.04|721.64|724.14|721.74|724.14|721.74|724.04|721.64|0
1648802220000|2022-04-01 08:37:00|724.04|721.64|724.33|721.93|724.33|721.93|724.04|721.64|0
1648802230000|2022-04-01 08:37:10|724.23|721.83|724.33|721.93|724.33|721.93|724.23|721.83|0
1648802240000|2022-04-01 08:37:20|724.14|721.74|724.14|721.74|724.14|721.74|724.14|721.74|0
1648802250000|2022-04-01 08:37:30|724.33|721.93|724.23|721.83|724.33|721.93|724.23|721.83|0
1648802260000|2022-04-01 08:37:40|724.14|721.74|724.23|721.83|724.23|721.83|724.14|721.74|0
1648802270000|2022-04-01 08:37:50|724.52|722.12|724.33|721.93|724.52|722.12|724.33|721.93|0
1648802280000|2022-04-01 08:38:00|724.42|722.02|724.52|722.12|724.52|722.12|724.42|722.02|0
1648802290000|2022-04-01 08:38:10|724.33|721.93|724.52|722.12|724.52|722.12|724.33|721.93|0
1648802320000|2022-04-01 08:38:40|724.42|722.02|724.52|722.12|724.52|722.12|724.42|722.02|0
1648802330000|2022-04-01 08:38:50|724.71|722.31|724.14|721.74|724.71|722.31|724.14|721.74|0
1648802340000|2022-04-01 08:39:00|723.95|721.55|723.95|721.55|724.04|721.64|723.95|721.55|0
1648802350000|2022-04-01 08:39:10|724.14|721.74|723.95|721.55|724.14|721.74|723.95|721.55|0
1648802360000|2022-04-01 08:39:20|723.76|721.36|723.76|721.36|723.76|721.36|723.76|721.36|0
1648802370000|2022-04-01 08:39:30|723.85|721.45|723.85|721.45|723.85|721.45|723.85|721.45|0
1648802380000|2022-04-01 08:39:40|723.75|721.35|723.85|721.45|723.85|721.45|723.75|721.35|0
1648802390000|2022-04-01 08:39:50|723.75|721.35|723.56|721.16|723.85|721.45|723.56|721.16|0
1648802400000|2022-04-01 08:40:00|723.66|721.26|723.85|721.45|723.85|721.45|723.56|721.16|0
1648802410000|2022-04-01 08:40:10|724.33|721.93|724.33|721.93|724.33|721.93|724.23|721.83|0
1648802420000|2022-04-01 08:40:20|724.14|721.74|724.33|721.93|724.33|721.93|724.14|721.74|0
1648802430000|2022-04-01 08:40:30|724.14|721.74|724.33|721.93|724.33|721.93|724.14|721.74|0
1648802440000|2022-04-01 08:40:40|724.14|721.74|724.13|721.73|724.14|721.74|724.13|721.73|0
1648802450000|2022-04-01 08:40:50|724.33|721.93|724.42|722.02|724.42|722.02|724.33|721.93|0
1648802460000|2022-04-01 08:41:00|724.33|721.93|724.13|721.73|724.33|721.93|724.13|721.73|0
1648802470000|2022-04-01 08:41:10|724.33|721.93|724.33|721.93|724.33|721.93|724.33|721.93|0
1648802480000|2022-04-01 08:41:20|724.32|721.92|724.32|721.92|724.32|721.92|724.32|721.92|0
1648802490000|2022-04-01 08:41:30|724.23|721.83|724.42|722.02|724.42|722.02|724.23|721.83|0
1648802500000|2022-04-01 08:41:40|724.32|721.92|724.32|721.92|724.32|721.92|724.32|721.92|0
1648802510000|2022-04-01 08:41:50|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648802520000|2022-04-01 08:42:00|724.51|722.11|724.51|722.11|724.51|722.11|724.51|722.11|0
1648802530000|2022-04-01 08:42:10|724.9|722.5|724.9|722.5|724.9|722.5|724.9|722.5|0
1648802540000|2022-04-01 08:42:20|724.99|722.59|724.9|722.5|724.99|722.59|724.9|722.5|0
1648802560000|2022-04-01 08:42:40|725.09|722.69|724.9|722.5|725.09|722.69|724.9|722.5|0
1648802570000|2022-04-01 08:42:50|724.99|722.59|724.9|722.5|724.99|722.59|724.9|722.5|0
1648802580000|2022-04-01 08:43:00|724.7|722.3|724.7|722.3|724.7|722.3|724.7|722.3|0
1648802590000|2022-04-01 08:43:10|724.9|722.5|724.9|722.5|724.9|722.5|724.9|722.5|0
1648802610000|2022-04-01 08:43:30|724.8|722.4|724.89|722.49|724.9|722.5|724.8|722.4|0
1648802620000|2022-04-01 08:43:40|725.09|722.69|725.09|722.69|725.09|722.69|725.09|722.69|0
1648802630000|2022-04-01 08:43:50|725.18|722.78|725.18|722.78|725.18|722.78|725.18|722.78|0
1648802640000|2022-04-01 08:44:00|725.09|722.69|725.28|722.88|725.28|722.88|725.09|722.69|0
1648802650000|2022-04-01 08:44:10|725.47|723.07|725.47|723.07|725.47|723.07|725.47|723.07|0
1648802660000|2022-04-01 08:44:20|725.85|723.45|725.85|723.45|725.85|723.45|725.85|723.45|0
1648802670000|2022-04-01 08:44:30|725.66|723.26|725.47|723.07|725.66|723.26|725.47|723.07|0
1648802680000|2022-04-01 08:44:40|725.37|722.97|725.28|722.88|725.37|722.97|725.28|722.88|0
1648802690000|2022-04-01 08:44:50|725.18|722.78|725.85|723.45|725.85|723.45|725.08|722.68|0
1648802700000|2022-04-01 08:45:00|726.04|723.64|726.23|723.83|726.42|724.02|726.04|723.64|0
1648802710000|2022-04-01 08:45:10|726.42|724.02|726.42|724.02|726.42|724.02|726.42|724.02|0
1648802720000|2022-04-01 08:45:20|726.61|724.21|726.61|724.21|726.61|724.21|726.51|724.11|0
1648802730000|2022-04-01 08:45:30|726.42|724.02|725.85|723.45|726.61|724.21|725.85|723.45|0
1648802740000|2022-04-01 08:45:40|725.66|723.26|725.85|723.45|725.85|723.45|725.66|723.26|0
1648802750000|2022-04-01 08:45:50|725.75|723.35|725.85|723.45|725.85|723.45|725.66|723.26|0
1648802760000|2022-04-01 08:46:00|725.66|723.26|725.47|723.07|725.66|723.26|725.47|723.07|0
1648802770000|2022-04-01 08:46:10|725.37|722.97|725.27|722.87|725.47|723.07|725.27|722.87|0
1648802780000|2022-04-01 08:46:20|725.46|723.06|725.46|723.06|725.46|723.06|725.46|723.06|0
1648802790000|2022-04-01 08:46:30|725.66|723.26|725.85|723.45|725.85|723.45|725.66|723.26|0
1648802800000|2022-04-01 08:46:40|725.94|723.54|725.85|723.45|725.94|723.54|725.85|723.45|0
1648802810000|2022-04-01 08:46:50|726.04|723.64|726.04|723.64|726.04|723.64|726.04|723.64|0
1648802820000|2022-04-01 08:47:00|725.94|723.54|725.85|723.45|725.94|723.54|725.85|723.45|0
1648802830000|2022-04-01 08:47:10|725.66|723.26|725.85|723.45|725.85|723.45|725.66|723.26|0
1648802840000|2022-04-01 08:47:20|725.65|723.25|725.94|723.54|725.94|723.54|725.65|723.25|0
1648802850000|2022-04-01 08:47:30|726.04|723.64|725.75|723.35|726.04|723.64|725.75|723.35|0
1648802860000|2022-04-01 08:47:40|725.65|723.25|725.65|723.25|725.85|723.45|725.65|723.25|0
1648802870000|2022-04-01 08:47:50|725.85|723.45|725.85|723.45|725.85|723.45|725.85|723.45|0
1648802880000|2022-04-01 08:48:00|726.04|723.64|725.94|723.54|726.04|723.64|725.94|723.54|0
1648802890000|2022-04-01 08:48:10|726.04|723.64|726.04|723.64|726.23|723.83|726.04|723.64|0
1648802900000|2022-04-01 08:48:20|726.13|723.73|726.23|723.83|726.23|723.83|726.04|723.64|0
1648802910000|2022-04-01 08:48:30|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648802920000|2022-04-01 08:48:40|726.04|723.64|726.23|723.83|726.23|723.83|726.04|723.64|0
1648802930000|2022-04-01 08:48:50|726.13|723.73|726.23|723.83|726.23|723.83|726.13|723.73|0
1648802940000|2022-04-01 08:49:00|726.32|723.92|726.04|723.64|726.32|723.92|726.04|723.64|0
1648802950000|2022-04-01 08:49:10|726.23|723.83|726.23|723.83|726.23|723.83|726.23|723.83|0
1648802960000|2022-04-01 08:49:20|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648802970000|2022-04-01 08:49:30|726.03|723.63|725.75|723.35|726.03|723.63|725.75|723.35|0
1648802980000|2022-04-01 08:49:40|725.84|723.44|725.84|723.44|725.84|723.44|725.84|723.44|0
1648802990000|2022-04-01 08:49:50|726.13|723.73|725.84|723.44|726.13|723.73|725.84|723.44|0
1648803000000|2022-04-01 08:50:00|726.03|723.63|725.75|723.35|726.03|723.63|725.75|723.35|0
1648803010000|2022-04-01 08:50:10|725.84|723.44|725.84|723.44|725.84|723.44|725.84|723.44|0
1648803020000|2022-04-01 08:50:20|725.94|723.54|726.03|723.63|726.03|723.63|725.94|723.54|0
1648803030000|2022-04-01 08:50:30|726.13|723.73|726.03|723.63|726.13|723.73|726.03|723.63|0
1648803040000|2022-04-01 08:50:40|725.84|723.44|725.94|723.54|726.03|723.63|725.84|723.44|0
1648803050000|2022-04-01 08:50:50|726.03|723.63|726.03|723.63|726.03|723.63|725.94|723.54|0
1648803060000|2022-04-01 08:51:00|725.94|723.54|725.94|723.54|726.03|723.63|725.94|723.54|0
1648803070000|2022-04-01 08:51:10|725.84|723.44|725.94|723.54|725.94|723.54|725.74|723.34|0
1648803080000|2022-04-01 08:51:20|725.84|723.44|726.03|723.63|726.03|723.63|725.84|723.44|0
1648803090000|2022-04-01 08:51:30|725.84|723.44|725.84|723.44|725.84|723.44|725.84|723.44|0
1648803110000|2022-04-01 08:51:50|725.65|723.25|725.65|723.25|725.65|723.25|725.65|723.25|0
1648803120000|2022-04-01 08:52:00|725.84|723.44|725.84|723.44|725.93|723.53|725.84|723.44|0
1648803130000|2022-04-01 08:52:10|725.93|723.53|725.84|723.44|726.03|723.63|725.84|723.44|0
1648803140000|2022-04-01 08:52:20|725.74|723.34|725.74|723.34|725.74|723.34|725.74|723.34|0
1648803150000|2022-04-01 08:52:30|725.84|723.44|725.65|723.25|725.84|723.44|725.65|723.25|0
1648803160000|2022-04-01 08:52:40|725.84|723.44|725.65|723.25|725.84|723.44|725.65|723.25|0
1648803170000|2022-04-01 08:52:50|725.84|723.44|725.65|723.25|725.84|723.44|725.65|723.25|0
1648803180000|2022-04-01 08:53:00|725.46|723.06|725.65|723.25|725.65|723.25|725.46|723.06|0
1648803190000|2022-04-01 08:53:10|725.46|723.06|725.46|723.06|725.46|723.06|725.27|722.87|0
1648803200000|2022-04-01 08:53:20|725.55|723.15|725.46|723.06|725.65|723.25|725.46|723.06|0
1648803220000|2022-04-01 08:53:40|725.55|723.15|725.46|723.06|725.65|723.25|725.46|723.06|0
1648803230000|2022-04-01 08:53:50|725.65|723.25|725.65|723.25|725.65|723.25|725.46|723.06|0
1648803240000|2022-04-01 08:54:00|725.84|723.44|725.74|723.34|725.84|723.44|725.74|723.34|0
1648803250000|2022-04-01 08:54:10|725.84|723.44|725.84|723.44|725.84|723.44|725.84|723.44|0
1648803280000|2022-04-01 08:54:40|726.22|723.82|726.22|723.82|726.41|724.01|726.22|723.82|0
1648803290000|2022-04-01 08:54:50|726.12|723.72|726.12|723.72|726.12|723.72|726.12|723.72|0
1648803300000|2022-04-01 08:55:00|726.03|723.63|725.84|723.44|726.03|723.63|725.84|723.44|0
1648803310000|2022-04-01 08:55:10|726.03|723.63|725.74|723.34|726.03|723.63|725.74|723.34|0
1648803320000|2022-04-01 08:55:20|725.84|723.44|725.65|723.25|725.84|723.44|725.65|723.25|0
1648803330000|2022-04-01 08:55:30|725.27|722.87|725.46|723.06|725.46|723.06|725.27|722.87|0
1648803340000|2022-04-01 08:55:40|725.65|723.25|725.46|723.06|725.65|723.25|725.46|723.06|0
1648803360000|2022-04-01 08:56:00|725.36|722.96|725.46|723.06|725.46|723.06|725.36|722.96|0
1648803370000|2022-04-01 08:56:10|725.36|722.96|725.46|723.06|725.46|723.06|725.27|722.87|0
1648803380000|2022-04-01 08:56:20|725.55|723.15|725.65|723.25|725.65|723.25|725.46|723.06|0
1648803390000|2022-04-01 08:56:30|725.84|723.44|725.84|723.44|726.03|723.63|725.74|723.34|0
1648803420000|2022-04-01 08:57:00|725.65|723.25|725.65|723.25|725.65|723.25|725.65|723.25|0
1648803430000|2022-04-01 08:57:10|725.74|723.34|725.84|723.44|725.84|723.44|725.65|723.25|0
1648803450000|2022-04-01 08:57:30|725.65|723.25|725.65|723.25|725.65|723.25|725.65|723.25|0
1648803460000|2022-04-01 08:57:40|725.55|723.15|725.55|723.15|725.55|723.15|725.55|723.15|0
1648803470000|2022-04-01 08:57:50|725.65|723.25|725.65|723.25|725.65|723.25|725.55|723.15|0
1648803490000|2022-04-01 08:58:10|725.55|723.15|725.55|723.15|725.55|723.15|725.55|723.15|0
1648803500000|2022-04-01 08:58:20|725.46|723.06|725.65|723.25|725.65|723.25|725.46|723.06|0
1648803510000|2022-04-01 08:58:30|725.84|723.44|725.74|723.34|725.84|723.44|725.74|723.34|0
1648803520000|2022-04-01 08:58:40|725.84|723.44|725.84|723.44|725.84|723.44|725.84|723.44|0
1648803540000|2022-04-01 08:59:00|726.03|723.63|726.03|723.63|726.03|723.63|726.03|723.63|0
1648803550000|2022-04-01 08:59:10|725.84|723.44|725.74|723.34|725.84|723.44|725.74|723.34|0
1648803560000|2022-04-01 08:59:20|725.65|723.25|725.74|723.34|725.74|723.34|725.65|723.25|0
1648803570000|2022-04-01 08:59:30|725.84|723.44|725.84|723.44|725.84|723.44|725.74|723.34|0
1648803580000|2022-04-01 08:59:40|725.74|723.34|725.74|723.34|725.74|723.34|725.74|723.34|0
1648803590000|2022-04-01 08:59:50|725.84|723.44|725.84|723.44|725.84|723.44|725.84|723.44|0
1648803600000|2022-04-01 09:00:00|725.55|723.15|725.27|722.87|725.55|723.15|725.27|722.87|0
1648803610000|2022-04-01 09:00:10|725.36|722.96|725.27|722.87|725.36|722.96|725.27|722.87|0
1648803620000|2022-04-01 09:00:20|725.46|723.06|725.46|723.06|725.46|723.06|725.36|722.96|0
1648803630000|2022-04-01 09:00:30|725.08|722.68|725.08|722.68|725.08|722.68|724.89|722.49|0
1648803640000|2022-04-01 09:00:40|725.17|722.77|725.27|722.87|725.27|722.87|725.17|722.77|0
1648803650000|2022-04-01 09:00:50|725.08|722.68|724.7|722.3|725.08|722.68|724.7|722.3|0
1648803660000|2022-04-01 09:01:00|724.89|722.49|724.6|722.2|724.89|722.49|724.6|722.2|0
1648803670000|2022-04-01 09:01:10|724.7|722.3|724.7|722.3|724.79|722.39|724.7|722.3|0
1648803680000|2022-04-01 09:01:20|724.51|722.11|724.51|722.11|724.51|722.11|724.51|722.11|0
1648803690000|2022-04-01 09:01:30|724.32|721.92|724.51|722.11|724.51|722.11|724.32|721.92|0
1648803700000|2022-04-01 09:01:40|724.7|722.3|724.51|722.11|724.7|722.3|724.51|722.11|0
1648803710000|2022-04-01 09:01:50|724.32|721.92|724.32|721.92|724.32|721.92|724.32|721.92|0
1648803720000|2022-04-01 09:02:00|724.51|722.11|724.32|721.92|724.51|722.11|724.32|721.92|0
1648803730000|2022-04-01 09:02:10|724.6|722.2|724.6|722.2|724.6|722.2|724.6|722.2|0
1648803740000|2022-04-01 09:02:20|724.7|722.3|724.7|722.3|724.7|722.3|724.7|722.3|0
1648803750000|2022-04-01 09:02:30|724.79|722.39|724.7|722.3|724.79|722.39|724.7|722.3|0
1648803760000|2022-04-01 09:02:40|724.6|722.2|724.6|722.2|724.6|722.2|724.6|722.2|0
1648803770000|2022-04-01 09:02:50|724.51|722.11|724.7|722.3|724.7|722.3|724.51|722.11|0
1648803780000|2022-04-01 09:03:00|724.51|722.11|724.13|721.73|724.51|722.11|724.13|721.73|0
1648803790000|2022-04-01 09:03:10|723.94|721.54|724.13|721.73|724.13|721.73|723.75|721.35|0
1648803800000|2022-04-01 09:03:20|723.94|721.54|723.94|721.54|723.94|721.54|723.94|721.54|0
1648803810000|2022-04-01 09:03:30|723.75|721.35|723.74|721.34|723.75|721.35|723.74|721.34|0
1648803820000|2022-04-01 09:03:40|723.94|721.54|724.13|721.73|724.13|721.73|723.94|721.54|0
1648803830000|2022-04-01 09:03:50|723.94|721.54|723.94|721.54|723.94|721.54|723.94|721.54|0
1648803840000|2022-04-01 09:04:00|724.03|721.63|723.93|721.53|724.03|721.63|723.93|721.53|0
1648803850000|2022-04-01 09:04:10|724.13|721.73|724.13|721.73|724.32|721.92|724.13|721.73|0
1648803860000|2022-04-01 09:04:20|724.03|721.63|724.03|721.63|724.03|721.63|723.93|721.53|0
1648803870000|2022-04-01 09:04:30|724.13|721.73|724.13|721.73|724.22|721.82|724.03|721.63|0
1648803880000|2022-04-01 09:04:40|723.93|721.53|724.12|721.72|724.12|721.72|723.93|721.53|0
1648803900000|2022-04-01 09:05:00|724.32|721.92|724.32|721.92|724.32|721.92|724.12|721.72|0
1648803910000|2022-04-01 09:05:10|724.22|721.82|724.22|721.82|724.22|721.82|724.22|721.82|0
1648803920000|2022-04-01 09:05:20|724.12|721.72|724.31|721.91|724.31|721.91|724.12|721.72|0
1648803930000|2022-04-01 09:05:30|724.12|721.72|724.12|721.72|724.12|721.72|724.03|721.63|0
1648803940000|2022-04-01 09:05:40|724.31|721.91|724.12|721.72|724.31|721.91|724.12|721.72|0
1648803950000|2022-04-01 09:05:50|723.84|721.44|723.84|721.44|723.84|721.44|723.84|721.44|0
1648803960000|2022-04-01 09:06:00|723.74|721.34|723.64|721.24|723.74|721.34|723.55|721.15|0
1648803970000|2022-04-01 09:06:10|723.74|721.34|723.55|721.15|723.74|721.34|723.55|721.15|0
1648803980000|2022-04-01 09:06:20|723.74|721.34|723.74|721.34|723.74|721.34|723.74|721.34|0
1648803990000|2022-04-01 09:06:30|723.55|721.15|723.36|720.96|723.55|721.15|723.36|720.96|0
1648804000000|2022-04-01 09:06:40|723.26|720.86|723.17|720.77|723.36|720.96|723.17|720.77|0
1648804010000|2022-04-01 09:06:50|722.98|720.58|723.17|720.77|723.17|720.77|722.79|720.39|0
1648804020000|2022-04-01 09:07:00|723.07|720.67|722.98|720.58|723.07|720.67|722.98|720.58|0
1648804030000|2022-04-01 09:07:10|722.88|720.48|722.98|720.58|722.98|720.58|722.6|720.2|0
1648804040000|2022-04-01 09:07:20|722.79|720.39|722.79|720.39|722.79|720.39|722.79|720.39|0
1648804050000|2022-04-01 09:07:30|722.98|720.58|722.98|720.58|722.98|720.58|722.79|720.39|0
1648804060000|2022-04-01 09:07:40|722.88|720.48|722.98|720.58|722.98|720.58|722.88|720.48|0
1648804070000|2022-04-01 09:07:50|723.07|720.67|723.17|720.77|723.17|720.77|723.07|720.67|0
1648804080000|2022-04-01 09:08:00|722.98|720.58|723.17|720.77|723.17|720.77|722.98|720.58|0
1648804090000|2022-04-01 09:08:10|723.07|720.67|722.98|720.58|723.07|720.67|722.98|720.58|0
1648804110000|2022-04-01 09:08:30|723.07|720.67|723.07|720.67|723.17|720.77|723.07|720.67|0
1648804120000|2022-04-01 09:08:40|723.26|720.86|722.98|720.58|723.26|720.86|722.98|720.58|0
1648804130000|2022-04-01 09:08:50|723.17|720.77|722.98|720.58|723.17|720.77|722.98|720.58|0
1648804140000|2022-04-01 09:09:00|722.79|720.39|722.79|720.39|722.79|720.39|722.79|720.39|0
1648804150000|2022-04-01 09:09:10|722.6|720.2|722.6|720.2|722.6|720.2|722.6|720.2|0
1648804160000|2022-04-01 09:09:20|722.79|720.39|722.79|720.39|722.79|720.39|722.79|720.39|0
1648804170000|2022-04-01 09:09:30|722.69|720.29|722.79|720.39|722.79|720.39|722.69|720.29|0
1648804180000|2022-04-01 09:09:40|722.88|720.48|723.17|720.77|723.17|720.77|722.88|720.48|0
1648804190000|2022-04-01 09:09:50|722.98|720.58|722.98|720.58|722.98|720.58|722.98|720.58|0
1648804200000|2022-04-01 09:10:00|722.79|720.39|722.79|720.39|722.79|720.39|722.79|720.39|0
1648804240000|2022-04-01 09:10:40|722.6|720.2|722.79|720.39|722.79|720.39|722.6|720.2|0
1648804250000|2022-04-01 09:10:50|722.98|720.58|722.98|720.58|722.98|720.58|722.98|720.58|0
1648804260000|2022-04-01 09:11:00|723.07|720.67|722.98|720.58|723.17|720.77|722.98|720.58|0
1648804270000|2022-04-01 09:11:10|722.79|720.39|722.98|720.58|722.98|720.58|722.79|720.39|0
1648804280000|2022-04-01 09:11:20|722.79|720.39|722.79|720.39|722.79|720.39|722.79|720.39|0
1648804290000|2022-04-01 09:11:30|722.88|720.48|722.79|720.39|722.88|720.48|722.79|720.39|0
1648804310000|2022-04-01 09:11:50|722.88|720.48|722.79|720.39|722.88|720.48|722.79|720.39|0
1648804320000|2022-04-01 09:12:00|722.98|720.58|723.17|720.77|723.17|720.77|722.98|720.58|0
1648804330000|2022-04-01 09:12:10|722.98|720.58|722.98|720.58|722.98|720.58|722.98|720.58|0
1648804340000|2022-04-01 09:12:20|723.17|720.77|723.17|720.77|723.17|720.77|723.17|720.77|0
1648804360000|2022-04-01 09:12:40|722.98|720.58|722.98|720.58|722.98|720.58|722.98|720.58|0
1648804370000|2022-04-01 09:12:50|723.17|720.77|723.17|720.77|723.17|720.77|723.17|720.77|0
1648804380000|2022-04-01 09:13:00|723.36|720.96|723.74|721.34|723.74|721.34|723.36|720.96|0
1648804390000|2022-04-01 09:13:10|723.64|721.24|723.74|721.34|723.74|721.34|723.64|721.24|0
1648804410000|2022-04-01 09:13:30|723.93|721.53|723.93|721.53|723.93|721.53|723.93|721.53|0
1648804420000|2022-04-01 09:13:40|723.83|721.43|724.12|721.72|724.12|721.72|723.74|721.34|0
1648804430000|2022-04-01 09:13:50|723.93|721.53|723.93|721.53|723.93|721.53|723.93|721.53|0
1648804440000|2022-04-01 09:14:00|724.12|721.72|723.74|721.34|724.12|721.72|723.74|721.34|0
1648804460000|2022-04-01 09:14:20|723.55|721.15|723.55|721.15|723.74|721.34|723.55|721.15|0
1648804470000|2022-04-01 09:14:30|723.74|721.34|723.74|721.34|723.74|721.34|723.74|721.34|0
1648804480000|2022-04-01 09:14:40|723.64|721.24|723.74|721.34|723.74|721.34|723.64|721.24|0
1648804510000|2022-04-01 09:15:10|723.83|721.43|723.55|721.15|723.93|721.53|723.55|721.15|0
1648804520000|2022-04-01 09:15:20|723.74|721.34|723.74|721.34|723.74|721.34|723.74|721.34|0
1648804530000|2022-04-01 09:15:30|723.55|721.15|723.93|721.53|723.93|721.53|723.55|721.15|0
1648804540000|2022-04-01 09:15:40|724.12|721.72|724.12|721.72|724.12|721.72|724.12|721.72|0
1648804550000|2022-04-01 09:15:50|723.93|721.53|723.93|721.53|723.93|721.53|723.93|721.53|0
1648804560000|2022-04-01 09:16:00|723.83|721.43|723.74|721.34|723.83|721.43|723.74|721.34|0
1648804570000|2022-04-01 09:16:10|723.83|721.43|723.83|721.43|723.83|721.43|723.83|721.43|0
1648804580000|2022-04-01 09:16:20|723.74|721.34|723.55|721.15|723.93|721.53|723.55|721.15|0
1648804590000|2022-04-01 09:16:30|723.45|721.05|723.36|720.96|723.45|721.05|723.36|720.96|0
1648804600000|2022-04-01 09:16:40|723.55|721.15|723.55|721.15|723.55|721.15|723.36|720.96|0
1648804610000|2022-04-01 09:16:50|723.36|720.96|723.36|720.96|723.55|721.15|723.36|720.96|0
1648804620000|2022-04-01 09:17:00|723.26|720.86|723.36|720.96|723.36|720.96|723.26|720.86|0
1648804630000|2022-04-01 09:17:10|723.26|720.86|723.55|721.15|723.55|721.15|723.26|720.86|0
1648804660000|2022-04-01 09:17:40|723.36|720.96|723.36|720.96|723.36|720.96|723.36|720.96|0
1648804670000|2022-04-01 09:17:50|723.26|720.86|722.79|720.39|723.26|720.86|722.79|720.39|0
1648804680000|2022-04-01 09:18:00|722.98|720.58|722.98|720.58|722.98|720.58|722.98|720.58|0
1648804690000|2022-04-01 09:18:10|723.17|720.77|722.98|720.58|723.17|720.77|722.98|720.58|0
1648804720000|2022-04-01 09:18:40|723.07|720.67|722.98|720.58|723.07|720.67|722.98|720.58|0
1648804740000|2022-04-01 09:19:00|723.36|720.96|723.36|720.96|723.36|720.96|723.36|720.96|0
1648804760000|2022-04-01 09:19:20|723.26|720.86|723.36|720.96|723.36|720.96|723.26|720.86|0
1648804780000|2022-04-01 09:19:40|723.26|720.86|723.17|720.77|723.26|720.86|723.17|720.77|0
1648804790000|2022-04-01 09:19:50|723.36|720.96|723.36|720.96|723.36|720.96|723.26|720.86|0
1648804800000|2022-04-01 09:20:00|723.17|720.77|723.17|720.77|723.17|720.77|723.17|720.77|0
1648804810000|2022-04-01 09:20:10|722.98|720.58|723.17|720.77|723.17|720.77|722.98|720.58|0
1648804820000|2022-04-01 09:20:20|723.36|720.96|723.36|720.96|723.36|720.96|723.36|720.96|0
1648804840000|2022-04-01 09:20:40|723.17|720.77|723.17|720.77|723.17|720.77|723.17|720.77|0
1648804850000|2022-04-01 09:20:50|723.26|720.86|723.36|720.96|723.36|720.96|723.26|720.86|0
1648804860000|2022-04-01 09:21:00|723.17|720.77|723.17|720.77|723.17|720.77|723.17|720.77|0
1648804870000|2022-04-01 09:21:10|723.36|720.96|723.36|720.96|723.36|720.96|723.36|720.96|0
1648804880000|2022-04-01 09:21:20|723.55|721.15|723.55|721.15|723.55|721.15|723.55|721.15|0
1648804890000|2022-04-01 09:21:30|723.36|720.96|723.36|720.96|723.36|720.96|723.26|720.86|0
1648804900000|2022-04-01 09:21:40|723.17|720.77|723.36|720.96|723.36|720.96|723.17|720.77|0
1648804910000|2022-04-01 09:21:50|723.45|721.05|723.45|721.05|723.45|721.05|723.45|721.05|0
1648804920000|2022-04-01 09:22:00|723.36|720.96|723.74|721.34|723.74|721.34|723.36|720.96|0
1648804930000|2022-04-01 09:22:10|723.93|721.53|723.64|721.24|723.93|721.53|723.55|721.15|0
1648804940000|2022-04-01 09:22:20|724.5|722.1|724.59|722.19|724.69|722.29|724.5|722.1|0
1648804950000|2022-04-01 09:22:30|724.69|722.29|724.31|721.91|724.69|722.29|724.31|721.91|0
1648804960000|2022-04-01 09:22:40|724.5|722.1|726.87|724.47|726.87|724.47|724.31|721.91|0
1648804970000|2022-04-01 09:22:50|727.16|724.76|725.64|723.24|727.16|724.76|725.64|723.24|0
1648804980000|2022-04-01 09:23:00|726.02|723.62|723.45|721.05|726.02|723.62|723.45|721.05|0
1648804990000|2022-04-01 09:23:10|723.93|721.53|724.12|721.72|724.31|721.91|723.93|721.53|0
1648805000000|2022-04-01 09:23:20|722.22|719.82|722.69|720.29|722.69|720.29|721.84|719.44|0
1648805010000|2022-04-01 09:23:30|722.98|720.58|723.55|721.15|723.74|721.34|722.98|720.58|0
1648805020000|2022-04-01 09:23:40|723.45|721.05|724.31|721.91|724.31|721.91|723.45|721.05|0
1648805030000|2022-04-01 09:23:50|724.02|721.62|723.74|721.34|724.02|721.62|723.74|721.34|0
1648805040000|2022-04-01 09:24:00|723.36|720.96|724.12|721.72|724.12|721.72|723.36|720.96|0
1648805050000|2022-04-01 09:24:10|724.31|721.91|724.88|722.48|724.88|722.48|724.31|721.91|0
1648805060000|2022-04-01 09:24:20|724.5|722.1|724.88|722.48|724.88|722.48|724.5|722.1|0
1648805070000|2022-04-01 09:24:30|725.07|722.67|725.26|722.86|725.26|722.86|725.07|722.67|0
1648805080000|2022-04-01 09:24:40|725.07|722.67|725.07|722.67|725.16|722.76|725.07|722.67|0
1648805090000|2022-04-01 09:24:50|724.88|722.48|724.88|722.48|724.88|722.48|724.88|722.48|0
1648805100000|2022-04-01 09:25:00|725.07|722.67|725.07|722.67|725.07|722.67|724.69|722.29|0
1648805110000|2022-04-01 09:25:10|725.64|723.24|725.45|723.05|725.64|723.24|725.07|722.67|0
1648805120000|2022-04-01 09:25:20|725.26|722.86|725.45|723.05|725.45|723.05|725.26|722.86|0
1648805130000|2022-04-01 09:25:30|725.35|722.95|725.35|722.95|725.35|722.95|725.35|722.95|0
1648805140000|2022-04-01 09:25:40|725.07|722.67|725.26|722.86|725.26|722.86|725.07|722.67|0
1648805150000|2022-04-01 09:25:50|725.07|722.67|725.26|722.86|725.26|722.86|725.07|722.67|0
1648805160000|2022-04-01 09:26:00|725.07|722.67|724.69|722.29|725.07|722.67|724.69|722.29|0
1648805170000|2022-04-01 09:26:10|724.78|722.38|725.07|722.67|725.07|722.67|724.78|722.38|0
1648805180000|2022-04-01 09:26:20|725.16|722.76|725.26|722.86|725.26|722.86|724.97|722.57|0
1648805190000|2022-04-01 09:26:30|725.07|722.67|725.07|722.67|725.26|722.86|725.07|722.67|0
1648805200000|2022-04-01 09:26:40|725.26|722.86|725.07|722.67|725.45|723.05|725.07|722.67|0
1648805210000|2022-04-01 09:26:50|725.26|722.86|725.26|722.86|725.45|723.05|725.26|722.86|0
1648805230000|2022-04-01 09:27:10|725.35|722.95|725.35|722.95|725.35|722.95|725.26|722.86|0
1648805240000|2022-04-01 09:27:20|725.26|722.86|725.45|723.05|725.45|723.05|725.07|722.67|0
1648805250000|2022-04-01 09:27:30|725.26|722.86|725.07|722.67|725.35|722.95|725.07|722.67|0
1648805260000|2022-04-01 09:27:40|725.26|722.86|725.26|722.86|725.26|722.86|725.26|722.86|0
1648805270000|2022-04-01 09:27:50|725.07|722.67|725.16|722.76|725.16|722.76|725.07|722.67|0
1648805280000|2022-04-01 09:28:00|725.07|722.67|725.07|722.67|725.07|722.67|724.88|722.48|0
1648805290000|2022-04-01 09:28:10|724.97|722.57|725.07|722.67|725.07|722.67|724.97|722.57|0
1648805300000|2022-04-01 09:28:20|725.26|722.86|725.16|722.76|725.26|722.86|725.07|722.67|0
1648805310000|2022-04-01 09:28:30|725.07|722.67|725.64|723.24|725.64|723.24|725.07|722.67|0
1648805320000|2022-04-01 09:28:40|725.45|723.05|725.35|722.95|725.45|723.05|725.35|722.95|0
1648805330000|2022-04-01 09:28:50|725.26|722.86|725.26|722.86|725.26|722.86|725.26|722.86|0
1648805350000|2022-04-01 09:29:10|725.35|722.95|725.45|723.05|725.45|723.05|725.35|722.95|0
1648805360000|2022-04-01 09:29:20|725.64|723.24|725.64|723.24|725.64|723.24|725.64|723.24|0
1648805370000|2022-04-01 09:29:30|725.54|723.14|725.64|723.24|725.64|723.24|725.45|723.05|0
1648805390000|2022-04-01 09:29:50|725.54|723.14|725.45|723.05|725.64|723.24|725.45|723.05|0
1648805400000|2022-04-01 09:30:00|725.64|723.24|725.83|723.43|725.83|723.43|725.64|723.24|0
1648805410000|2022-04-01 09:30:10|726.4|724|726.59|724.19|726.59|724.19|726.21|723.81|0
1648805420000|2022-04-01 09:30:20|726.78|724.38|727.16|724.76|727.16|724.76|726.59|724.19|0
1648805430000|2022-04-01 09:30:30|727.35|724.95|727.73|725.33|727.73|725.33|727.35|724.95|0
1648805440000|2022-04-01 09:30:40|727.54|725.14|728.11|725.71|728.11|725.71|727.54|725.14|0
1648805450000|2022-04-01 09:30:50|728.21|725.81|728.5|726.1|728.5|726.1|728.21|725.81|0
1648805460000|2022-04-01 09:31:00|728.59|726.19|728.5|726.1|728.69|726.29|728.5|726.1|0
1648805470000|2022-04-01 09:31:10|728.21|725.81|728.3|725.9|728.3|725.9|728.11|725.71|0
1648805480000|2022-04-01 09:31:20|728.5|726.1|728.11|725.71|728.5|726.1|728.11|725.71|0
1648805490000|2022-04-01 09:31:30|728.3|725.9|728.11|725.71|728.3|725.9|728.11|725.71|0
1648805500000|2022-04-01 09:31:40|728.3|725.9|728.69|726.29|728.69|726.29|728.21|725.81|0
1648805510000|2022-04-01 09:31:50|728.88|726.48|728.49|726.09|728.88|726.48|728.49|726.09|0
1648805520000|2022-04-01 09:32:00|728.59|726.19|728.78|726.38|729.07|726.67|728.59|726.19|0
1648805530000|2022-04-01 09:32:10|728.88|726.48|728.11|725.71|728.88|726.48|728.11|725.71|0
1648805540000|2022-04-01 09:32:20|728.49|726.09|728.3|725.9|728.49|726.09|728.3|725.9|0
1648805550000|2022-04-01 09:32:30|728.11|725.71|728.11|725.71|728.3|725.9|728.11|725.71|0
1648805560000|2022-04-01 09:32:40|728.3|725.9|728.49|726.09|728.49|726.09|728.3|725.9|0
1648805570000|2022-04-01 09:32:50|728.69|726.29|728.69|726.29|728.69|726.29|728.69|726.29|0
1648805580000|2022-04-01 09:33:00|728.88|726.48|728.69|726.29|728.88|726.48|728.69|726.29|0
1648805590000|2022-04-01 09:33:10|728.88|726.48|728.88|726.48|729.07|726.67|728.88|726.48|0
1648805600000|2022-04-01 09:33:20|729.07|726.67|728.88|726.48|729.07|726.67|728.68|726.28|0
1648805610000|2022-04-01 09:33:30|728.68|726.28|728.68|726.28|728.68|726.28|728.49|726.09|0
1648805620000|2022-04-01 09:33:40|728.49|726.09|728.49|726.09|728.59|726.19|728.49|726.09|0
1648805630000|2022-04-01 09:33:50|728.59|726.19|728.3|725.9|728.59|726.19|728.3|725.9|0
1648805640000|2022-04-01 09:34:00|728.11|725.71|728.49|726.09|728.49|726.09|727.92|725.52|0
1648805650000|2022-04-01 09:34:10|728.3|725.9|728.3|725.9|728.3|725.9|728.3|725.9|0
1648805660000|2022-04-01 09:34:20|727.92|725.52|727.92|725.52|727.92|725.52|727.92|725.52|0
1648805670000|2022-04-01 09:34:30|728.11|725.71|727.92|725.52|728.11|725.71|727.73|725.33|0
1648805680000|2022-04-01 09:34:40|727.82|725.42|728.11|725.71|728.11|725.71|727.82|725.42|0
1648805690000|2022-04-01 09:34:50|728.01|725.61|728.11|725.71|728.11|725.71|728.01|725.61|0
1648805700000|2022-04-01 09:35:00|728.3|725.9|728.49|726.09|728.49|726.09|728.3|725.9|0
1648805710000|2022-04-01 09:35:10|728.68|726.28|728.49|726.09|728.68|726.28|728.49|726.09|0
1648805720000|2022-04-01 09:35:20|728.3|725.9|728.3|725.9|728.3|725.9|728.11|725.71|0
1648805730000|2022-04-01 09:35:30|728.11|725.71|728.11|725.71|728.11|725.71|728.11|725.71|0
1648805750000|2022-04-01 09:35:50|727.92|725.52|727.82|725.42|727.92|725.52|727.82|725.42|0
1648805760000|2022-04-01 09:36:00|727.92|725.52|727.92|725.52|727.92|725.52|727.73|725.33|0
1648805770000|2022-04-01 09:36:10|728.11|725.71|727.92|725.52|728.11|725.71|727.92|725.52|0
1648805780000|2022-04-01 09:36:20|727.73|725.33|727.73|725.33|727.82|725.42|727.73|725.33|0
1648805790000|2022-04-01 09:36:30|727.92|725.52|727.82|725.42|727.92|725.52|727.73|725.33|0
1648805800000|2022-04-01 09:36:40|727.73|725.33|727.73|725.33|727.73|725.33|727.54|725.14|0
1648805810000|2022-04-01 09:36:50|727.82|725.42|727.82|725.42|727.82|725.42|727.82|725.42|0
1648805820000|2022-04-01 09:37:00|727.73|725.33|727.82|725.42|727.82|725.42|727.73|725.33|0
1648805830000|2022-04-01 09:37:10|727.73|725.33|727.73|725.33|727.82|725.42|727.73|725.33|0
1648805840000|2022-04-01 09:37:20|727.63|725.23|727.73|725.33|727.73|725.33|727.63|725.23|0
1648805850000|2022-04-01 09:37:30|727.63|725.23|727.73|725.33|727.82|725.42|727.63|725.23|0
1648805860000|2022-04-01 09:37:40|727.63|725.23|727.54|725.14|727.63|725.23|727.54|725.14|0
1648805870000|2022-04-01 09:37:50|727.63|725.23|727.73|725.33|727.92|725.52|727.63|725.23|0
1648805880000|2022-04-01 09:38:00|727.54|725.14|727.63|725.23|727.63|725.23|727.54|725.14|0
1648805890000|2022-04-01 09:38:10|727.54|725.14|727.35|724.95|727.54|725.14|727.35|724.95|0
1648805900000|2022-04-01 09:38:20|727.54|725.14|727.44|725.04|727.54|725.14|727.44|725.04|0
1648805910000|2022-04-01 09:38:30|727.25|724.85|727.35|724.95|727.35|724.95|727.25|724.85|0
1648805970000|2022-04-01 09:39:30|727.44|725.04|727.44|725.04|727.44|725.04|727.44|725.04|0
1648805980000|2022-04-01 09:39:40|727.35|724.95|727.35|724.95|727.35|724.95|727.35|724.95|0
1648805990000|2022-04-01 09:39:50|727.44|725.04|727.35|724.95|727.54|725.14|727.35|724.95|0
1648806000000|2022-04-01 09:40:00|727.16|724.76|726.97|724.57|727.16|724.76|726.97|724.57|0
1648806010000|2022-04-01 09:40:10|727.06|724.66|727.06|724.66|727.06|724.66|727.06|724.66|0
1648806020000|2022-04-01 09:40:20|727.16|724.76|727.35|724.95|727.35|724.95|727.16|724.76|0
1648806030000|2022-04-01 09:40:30|727.16|724.76|726.97|724.57|727.16|724.76|726.97|724.57|0
1648806040000|2022-04-01 09:40:40|727.06|724.66|727.16|724.76|727.16|724.76|726.97|724.57|0
1648806050000|2022-04-01 09:40:50|727.35|724.95|727.25|724.85|727.35|724.95|727.16|724.76|0
1648806060000|2022-04-01 09:41:00|727.16|724.76|726.78|724.38|727.16|724.76|726.78|724.38|0
1648806070000|2022-04-01 09:41:10|726.58|724.18|726.58|724.18|726.58|724.18|726.58|724.18|0
1648806080000|2022-04-01 09:41:20|726.39|723.99|726.2|723.8|726.39|723.99|726.2|723.8|0
1648806090000|2022-04-01 09:41:30|726.01|723.61|726.2|723.8|726.2|723.8|726.01|723.61|0
1648806100000|2022-04-01 09:41:40|726.3|723.9|726.49|724.09|726.49|724.09|726.3|723.9|0
1648806110000|2022-04-01 09:41:50|726.58|724.18|726.39|723.99|726.58|724.18|726.39|723.99|0
1648806120000|2022-04-01 09:42:00|726.29|723.89|726.1|723.7|726.29|723.89|726.1|723.7|0
1648806130000|2022-04-01 09:42:10|726.58|724.18|726.2|723.8|726.58|724.18|726.2|723.8|0
1648806140000|2022-04-01 09:42:20|726.29|723.89|726.29|723.89|726.39|723.99|726.29|723.89|0
1648806150000|2022-04-01 09:42:30|726.39|723.99|726.39|723.99|726.39|723.99|726.2|723.8|0
1648806160000|2022-04-01 09:42:40|726.29|723.89|726.2|723.8|726.39|723.99|726.2|723.8|0
1648806170000|2022-04-01 09:42:50|726.1|723.7|726.2|723.8|726.2|723.8|726.1|723.7|0
1648806180000|2022-04-01 09:43:00|725.63|723.23|725.63|723.23|725.63|723.23|725.63|723.23|0
1648806190000|2022-04-01 09:43:10|725.44|723.04|725.63|723.23|725.63|723.23|725.44|723.04|0
1648806200000|2022-04-01 09:43:20|725.82|723.42|725.82|723.42|725.82|723.42|725.63|723.23|0
1648806210000|2022-04-01 09:43:30|725.63|723.23|726.01|723.61|726.01|723.61|725.63|723.23|0
1648806220000|2022-04-01 09:43:40|725.91|723.51|726.2|723.8|726.2|723.8|725.91|723.51|0
1648806230000|2022-04-01 09:43:50|726.01|723.61|725.82|723.42|726.01|723.61|725.82|723.42|0
1648806240000|2022-04-01 09:44:00|726.01|723.61|726.01|723.61|726.01|723.61|726.01|723.61|0
1648806250000|2022-04-01 09:44:10|726.2|723.8|726.39|723.99|726.39|723.99|726.1|723.7|0
1648806260000|2022-04-01 09:44:20|726.2|723.8|726.39|723.99|726.48|724.08|726.2|723.8|0
1648806270000|2022-04-01 09:44:30|726.29|723.89|726.39|723.99|726.39|723.99|726.2|723.8|0
1648806290000|2022-04-01 09:44:50|726.2|723.8|726.39|723.99|726.39|723.99|726.2|723.8|0
1648806300000|2022-04-01 09:45:00|726.58|724.18|725.82|723.42|726.58|724.18|725.63|723.23|0
1648806310000|2022-04-01 09:45:10|726.01|723.61|726.58|724.18|726.58|724.18|726.01|723.61|0
1648806320000|2022-04-01 09:45:20|726.39|723.99|726.58|724.18|726.58|724.18|726.39|723.99|0
1648806330000|2022-04-01 09:45:30|726.77|724.37|726.77|724.37|726.77|724.37|726.77|724.37|0
1648806340000|2022-04-01 09:45:40|726.58|724.18|726.67|724.27|726.77|724.37|726.58|724.18|0
1648806350000|2022-04-01 09:45:50|726.58|724.18|726.58|724.18|726.58|724.18|726.58|724.18|0
1648806360000|2022-04-01 09:46:00|726.67|724.27|726.67|724.27|726.67|724.27|726.67|724.27|0
1648806370000|2022-04-01 09:46:10|726.77|724.37|726.58|724.18|726.77|724.37|726.58|724.18|0
1648806390000|2022-04-01 09:46:30|726.01|723.61|726.01|723.61|726.01|723.61|726.01|723.61|0
1648806400000|2022-04-01 09:46:40|726.2|723.8|726.2|723.8|726.2|723.8|726.2|723.8|0
1648806420000|2022-04-01 09:47:00|726.01|723.61|725.82|723.42|726.01|723.61|725.82|723.42|0
1648806430000|2022-04-01 09:47:10|725.72|723.32|725.63|723.23|725.72|723.32|725.63|723.23|0
1648806440000|2022-04-01 09:47:20|725.82|723.42|725.72|723.32|725.82|723.42|725.72|723.32|0
1648806450000|2022-04-01 09:47:30|726.01|723.61|726.01|723.61|726.01|723.61|726.01|723.61|0
1648806460000|2022-04-01 09:47:40|725.82|723.42|725.63|723.23|725.82|723.42|725.63|723.23|0
1648806470000|2022-04-01 09:47:50|725.44|723.04|725.44|723.04|725.44|723.04|725.44|723.04|0
1648806480000|2022-04-01 09:48:00|725.25|722.85|725.25|722.85|725.25|722.85|725.25|722.85|0
1648806490000|2022-04-01 09:48:10|725.34|722.94|725.25|722.85|725.34|722.94|725.25|722.85|0
1648806500000|2022-04-01 09:48:20|725.06|722.66|725.06|722.66|725.06|722.66|725.06|722.66|0
1648806510000|2022-04-01 09:48:30|725.15|722.75|725.25|722.85|725.25|722.85|725.15|722.75|0
1648806520000|2022-04-01 09:48:40|725.34|722.94|725.44|723.04|725.44|723.04|725.34|722.94|0
1648806530000|2022-04-01 09:48:50|725.63|723.23|725.63|723.23|725.63|723.23|725.63|723.23|0
1648806540000|2022-04-01 09:49:00|725.82|723.42|725.82|723.42|725.82|723.42|725.82|723.42|0
1648806560000|2022-04-01 09:49:20|725.91|723.51|725.82|723.42|725.91|723.51|725.82|723.42|0
1648806570000|2022-04-01 09:49:30|725.44|723.04|725.53|723.13|725.53|723.13|725.44|723.04|0
1648806580000|2022-04-01 09:49:40|725.63|723.23|725.72|723.32|725.72|723.32|725.53|723.13|0
1648806590000|2022-04-01 09:49:50|725.82|723.42|725.82|723.42|725.82|723.42|725.82|723.42|0
1648806600000|2022-04-01 09:50:00|726.01|723.61|726.39|723.99|726.39|723.99|726.01|723.61|0
1648806610000|2022-04-01 09:50:10|726.2|723.8|726.2|723.8|726.2|723.8|726.2|723.8|0
1648806620000|2022-04-01 09:50:20|726.29|723.89|726.39|723.99|726.39|723.99|726.29|723.89|0
1648806630000|2022-04-01 09:50:30|726.29|723.89|726.58|724.18|726.58|724.18|726.29|723.89|0
1648806640000|2022-04-01 09:50:40|726.39|723.99|726.2|723.8|726.39|723.99|726.2|723.8|0
1648806660000|2022-04-01 09:51:00|726.39|723.99|726.77|724.37|726.77|724.37|726.39|723.99|0
1648806670000|2022-04-01 09:51:10|726.58|724.18|726.58|724.18|726.77|724.37|726.58|724.18|0
1648806680000|2022-04-01 09:51:20|726.67|724.27|726.58|724.18|726.77|724.37|726.58|724.18|0
1648806690000|2022-04-01 09:51:30|726.96|724.56|726.58|724.18|726.96|724.56|726.58|724.18|0
1648806700000|2022-04-01 09:51:40|726.39|723.99|727.15|724.75|727.15|724.75|726.39|723.99|0
1648806710000|2022-04-01 09:51:50|727.05|724.65|727.15|724.75|727.15|724.75|727.05|724.65|0
1648806720000|2022-04-01 09:52:00|727.24|724.84|727.24|724.84|727.24|724.84|727.24|724.84|0
1648806730000|2022-04-01 09:52:10|727.34|724.94|727.53|725.13|727.53|725.13|727.34|724.94|0
1648806740000|2022-04-01 09:52:20|727.34|724.94|727.34|724.94|727.34|724.94|727.34|724.94|0
1648806750000|2022-04-01 09:52:30|727.53|725.13|727.91|725.51|727.91|725.51|727.53|725.13|0
1648806760000|2022-04-01 09:52:40|727.72|725.32|727.81|725.41|727.91|725.51|727.72|725.32|0
1648806770000|2022-04-01 09:52:50|727.72|725.32|727.91|725.51|727.91|725.51|727.72|725.32|0
1648806780000|2022-04-01 09:53:00|728.1|725.7|727.72|725.32|728.1|725.7|727.72|725.32|0
1648806800000|2022-04-01 09:53:20|727.81|725.41|727.91|725.51|727.91|725.51|727.72|725.32|0
1648806810000|2022-04-01 09:53:30|728.1|725.7|728.3|725.9|728.3|725.9|728.1|725.7|0
1648806820000|2022-04-01 09:53:40|728.1|725.7|728.3|725.9|728.3|725.9|728.1|725.7|0
1648806830000|2022-04-01 09:53:50|728.1|725.7|728.1|725.7|728.1|725.7|728.1|725.7|0
1648806850000|2022-04-01 09:54:10|727.91|725.51|728.1|725.7|728.1|725.7|727.91|725.51|0
1648806860000|2022-04-01 09:54:20|727.91|725.51|727.72|725.32|727.91|725.51|727.72|725.32|0
1648806870000|2022-04-01 09:54:30|727.91|725.51|728.1|725.7|728.1|725.7|727.91|725.51|0
1648806880000|2022-04-01 09:54:40|727.91|725.51|727.91|725.51|728.1|725.7|727.91|725.51|0
1648806890000|2022-04-01 09:54:50|727.72|725.32|727.53|725.13|727.72|725.32|727.53|725.13|0
1648806900000|2022-04-01 09:55:00|727.72|725.32|727.91|725.51|727.91|725.51|727.72|725.32|0
1648806910000|2022-04-01 09:55:10|727.72|725.32|727.72|725.32|727.72|725.32|727.72|725.32|0
1648806920000|2022-04-01 09:55:20|727.91|725.51|727.91|725.51|727.91|725.51|727.91|725.51|0
1648806930000|2022-04-01 09:55:30|728|725.6|727.72|725.32|728|725.6|727.72|725.32|0
1648806940000|2022-04-01 09:55:40|727.81|725.41|727.53|725.13|727.81|725.41|727.53|725.13|0
1648806950000|2022-04-01 09:55:50|727.34|724.94|727.34|724.94|727.34|724.94|727.34|724.94|0
1648806960000|2022-04-01 09:56:00|727.15|724.75|727.34|724.94|727.34|724.94|727.15|724.75|0
1648806970000|2022-04-01 09:56:10|727.43|725.03|727.72|725.32|727.72|725.32|727.34|724.94|0
1648806980000|2022-04-01 09:56:20|727.81|725.41|727.81|725.41|727.81|725.41|727.81|725.41|0
1648806990000|2022-04-01 09:56:30|728.29|725.89|728.29|725.89|728.29|725.89|728.19|725.79|0
1648807000000|2022-04-01 09:56:40|728.48|726.08|728.48|726.08|728.48|726.08|728.48|726.08|0
1648807010000|2022-04-01 09:56:50|728.29|725.89|728.29|725.89|728.29|725.89|728.29|725.89|0
1648807020000|2022-04-01 09:57:00|728.48|726.08|728.39|725.99|728.48|726.08|728.29|725.89|0
1648807030000|2022-04-01 09:57:10|728.29|725.89|728.29|725.89|728.29|725.89|728.29|725.89|0
1648807040000|2022-04-01 09:57:20|728.39|725.99|728.48|726.08|728.48|726.08|728.39|725.99|0
1648807050000|2022-04-01 09:57:30|728.29|725.89|728.1|725.7|728.29|725.89|728.1|725.7|0
1648807060000|2022-04-01 09:57:40|728.29|725.89|728.29|725.89|728.38|725.98|728.29|725.89|0
1648807070000|2022-04-01 09:57:50|728.1|725.7|727.91|725.51|728.1|725.7|727.91|725.51|0
1648807100000|2022-04-01 09:58:20|728.1|725.7|728.38|725.98|728.38|725.98|727.91|725.51|0
1648807110000|2022-04-01 09:58:30|728.48|726.08|728.29|725.89|728.48|726.08|728.29|725.89|0
1648807120000|2022-04-01 09:58:40|728.1|725.7|728.1|725.7|728.1|725.7|728.1|725.7|0
1648807130000|2022-04-01 09:58:50|728.29|725.89|728.1|725.7|728.29|725.89|728.1|725.7|0
1648807140000|2022-04-01 09:59:00|728|725.6|727.91|725.51|728|725.6|727.91|725.51|0
1648807150000|2022-04-01 09:59:10|727.81|725.41|727.72|725.32|727.91|725.51|727.72|725.32|0
1648807160000|2022-04-01 09:59:20|727.81|725.41|728.1|725.7|728.1|725.7|727.81|725.41|0
1648807170000|2022-04-01 09:59:30|728|725.6|728|725.6|728|725.6|727.91|725.51|0
1648807180000|2022-04-01 09:59:40|727.91|725.51|728|725.6|728|725.6|727.91|725.51|0
1648807190000|2022-04-01 09:59:50|727.91|725.51|728|725.6|728|725.6|727.91|725.51|0
1648807200000|2022-04-01 10:00:00|727.91|725.51|727.72|725.32|727.91|725.51|727.72|725.32|0
1648807210000|2022-04-01 10:00:10|727.91|725.51|727.91|725.51|727.91|725.51|727.81|725.41|0
1648807220000|2022-04-01 10:00:20|728.1|725.7|728.86|726.46|728.86|726.46|728.1|725.7|0
1648807230000|2022-04-01 10:00:30|729.06|726.66|728.77|726.37|729.06|726.66|728.77|726.37|0
1648807240000|2022-04-01 10:00:40|728.67|726.27|728.86|726.46|728.86|726.46|728.67|726.27|0
1648807260000|2022-04-01 10:01:00|728.67|726.27|728.67|726.27|728.67|726.27|728.67|726.27|0
1648807270000|2022-04-01 10:01:10|729.25|726.85|729.44|727.04|729.44|727.04|729.25|726.85|0
1648807280000|2022-04-01 10:01:20|729.63|727.23|729.53|727.13|729.63|727.23|729.44|727.04|0
1648807290000|2022-04-01 10:01:30|729.63|727.23|729.44|727.04|729.63|727.23|729.44|727.04|0
1648807310000|2022-04-01 10:01:50|729.63|727.23|729.63|727.23|729.63|727.23|729.44|727.04|0
1648807320000|2022-04-01 10:02:00|732.17|729.77|729.79|727.39|732.17|729.77|729.41|727.01|0
1648807330000|2022-04-01 10:02:10|729.41|727.01|729.98|727.58|729.98|727.58|729.41|727.01|0
1648807340000|2022-04-01 10:02:20|729.79|727.39|729.79|727.39|729.79|727.39|729.79|727.39|0
1648807350000|2022-04-01 10:02:30|729.69|727.29|729.69|727.29|729.69|727.29|729.69|727.29|0
1648807360000|2022-04-01 10:02:40|729.79|727.39|729.6|727.2|729.79|727.39|729.6|727.2|0
1648807370000|2022-04-01 10:02:50|729.41|727.01|729.6|727.2|729.6|727.2|729.41|727.01|0
1648807380000|2022-04-01 10:03:00|729.79|727.39|729.6|727.2|729.79|727.39|729.5|727.1|0
1648807390000|2022-04-01 10:03:10|729.41|727.01|729.41|727.01|729.41|727.01|729.41|727.01|0
1648807410000|2022-04-01 10:03:30|729.03|726.63|729.22|726.82|729.22|726.82|729.03|726.63|0
1648807420000|2022-04-01 10:03:40|729.03|726.63|729.03|726.63|729.03|726.63|729.03|726.63|0
1648807430000|2022-04-01 10:03:50|728.83|726.43|728.83|726.43|728.83|726.43|728.83|726.43|0
1648807440000|2022-04-01 10:04:00|729.03|726.63|729.03|726.63|729.03|726.63|729.03|726.63|0
1648807450000|2022-04-01 10:04:10|728.83|726.43|728.45|726.05|728.83|726.43|728.45|726.05|0
1648807460000|2022-04-01 10:04:20|728.64|726.24|728.54|726.14|728.64|726.24|728.45|726.05|0
1648807470000|2022-04-01 10:04:30|728.64|726.24|728.64|726.24|728.73|726.33|728.64|726.24|0
1648807480000|2022-04-01 10:04:40|728.45|726.05|728.45|726.05|728.45|726.05|728.45|726.05|0
1648807490000|2022-04-01 10:04:50|728.26|725.86|728.26|725.86|728.26|725.86|728.26|725.86|0
1648807500000|2022-04-01 10:05:00|728.16|725.76|727.69|725.29|728.16|725.76|727.69|725.29|0
1648807510000|2022-04-01 10:05:10|727.88|725.48|727.88|725.48|727.88|725.48|727.69|725.29|0
1648807520000|2022-04-01 10:05:20|727.97|725.57|728.07|725.67|728.07|725.67|727.97|725.57|0
1648807530000|2022-04-01 10:05:30|727.97|725.57|728.07|725.67|728.07|725.67|727.97|725.57|0
1648807540000|2022-04-01 10:05:40|727.97|725.57|727.88|725.48|727.97|725.57|727.88|725.48|0
1648807550000|2022-04-01 10:05:50|727.69|725.29|727.69|725.29|727.69|725.29|727.69|725.29|0
1648807560000|2022-04-01 10:06:00|727.88|725.48|727.88|725.48|727.88|725.48|727.88|725.48|0
1648807580000|2022-04-01 10:06:20|728.07|725.67|728.07|725.67|728.07|725.67|728.07|725.67|0
1648807590000|2022-04-01 10:06:30|728.26|725.86|728.26|725.86|728.26|725.86|728.26|725.86|0
1648807600000|2022-04-01 10:06:40|728.45|726.05|728.45|726.05|728.45|726.05|728.45|726.05|0
1648807610000|2022-04-01 10:06:50|728.26|725.86|728.26|725.86|728.26|725.86|728.26|725.86|0
1648807620000|2022-04-01 10:07:00|728.07|725.67|728.07|725.67|728.07|725.67|728.07|725.67|0
1648807630000|2022-04-01 10:07:10|728.26|725.86|728.26|725.86|728.26|725.86|728.26|725.86|0
1648807670000|2022-04-01 10:07:50|728.07|725.67|727.88|725.48|728.07|725.67|727.88|725.48|0
1648807680000|2022-04-01 10:08:00|727.69|725.29|728.07|725.67|728.07|725.67|727.69|725.29|0
1648807690000|2022-04-01 10:08:10|727.97|725.57|728.07|725.67|728.07|725.67|727.97|725.57|0
1648807710000|2022-04-01 10:08:30|727.97|725.57|727.88|725.48|727.97|725.57|727.88|725.48|0
1648807720000|2022-04-01 10:08:40|728.07|725.67|728.07|725.67|728.07|725.67|728.07|725.67|0
1648807730000|2022-04-01 10:08:50|727.97|725.57|728.07|725.67|728.07|725.67|727.88|725.48|0
1648807740000|2022-04-01 10:09:00|728.26|725.86|728.26|725.86|728.26|725.86|728.16|725.76|0
1648807750000|2022-04-01 10:09:10|728.45|726.05|728.35|725.95|728.45|726.05|728.35|725.95|0
1648807760000|2022-04-01 10:09:20|728.45|726.05|728.64|726.24|728.64|726.24|728.45|726.05|0
1648807770000|2022-04-01 10:09:30|728.73|726.33|728.83|726.43|728.83|726.43|728.73|726.33|0
1648807790000|2022-04-01 10:09:50|729.02|726.62|729.02|726.62|729.02|726.62|729.02|726.62|0
1648807800000|2022-04-01 10:10:00|728.83|726.43|728.64|726.24|728.83|726.43|728.64|726.24|0
1648807810000|2022-04-01 10:10:10|728.45|726.05|728.64|726.24|728.64|726.24|728.45|726.05|0
1648807820000|2022-04-01 10:10:20|728.83|726.43|728.73|726.33|728.83|726.43|728.73|726.33|0
1648807830000|2022-04-01 10:10:30|728.64|726.24|728.83|726.43|728.83|726.43|728.64|726.24|0
1648807850000|2022-04-01 10:10:50|728.73|726.33|728.83|726.43|728.83|726.43|728.64|726.24|0
1648807860000|2022-04-01 10:11:00|728.73|726.33|728.64|726.24|728.73|726.33|728.64|726.24|0
1648807870000|2022-04-01 10:11:10|728.83|726.43|728.83|726.43|728.83|726.43|728.64|726.24|0
1648807880000|2022-04-01 10:11:20|728.73|726.33|729.02|726.62|729.21|726.81|728.73|726.33|0
1648807890000|2022-04-01 10:11:30|729.11|726.71|728.83|726.43|729.11|726.71|728.83|726.43|0
1648807900000|2022-04-01 10:11:40|729.02|726.62|729.02|726.62|729.21|726.81|729.02|726.62|0
1648807910000|2022-04-01 10:11:50|728.83|726.43|728.45|726.05|728.83|726.43|728.45|726.05|0
1648807920000|2022-04-01 10:12:00|728.26|725.86|728.07|725.67|728.26|725.86|728.07|725.67|0
1648807940000|2022-04-01 10:12:20|727.88|725.48|727.88|725.48|727.88|725.48|727.88|725.48|0
1648807950000|2022-04-01 10:12:30|728.07|725.67|728.45|726.05|728.45|726.05|728.07|725.67|0
1648807960000|2022-04-01 10:12:40|728.35|725.95|728.26|725.86|728.35|725.95|728.26|725.86|0
1648807980000|2022-04-01 10:13:00|728.45|726.05|728.26|725.86|728.45|726.05|728.26|725.86|0
1648808010000|2022-04-01 10:13:30|728.35|725.95|728.26|725.86|728.35|725.95|728.26|725.86|0
1648808040000|2022-04-01 10:14:00|728.07|725.67|728.26|725.86|728.26|725.86|728.07|725.67|0
1648808050000|2022-04-01 10:14:10|728.16|725.76|728.45|726.05|728.45|726.05|728.16|725.76|0
1648808060000|2022-04-01 10:14:20|728.26|725.86|728.26|725.86|728.26|725.86|728.26|725.86|0
1648808070000|2022-04-01 10:14:30|728.07|725.67|728.07|725.67|728.07|725.67|728.07|725.67|0
1648808080000|2022-04-01 10:14:40|728.16|725.76|728.16|725.76|728.16|725.76|728.16|725.76|0
1648808090000|2022-04-01 10:14:50|728.26|725.86|728.16|725.76|728.26|725.86|728.16|725.76|0
1648808100000|2022-04-01 10:15:00|728.26|725.86|728.26|725.86|728.26|725.86|728.07|725.67|0
1648808120000|2022-04-01 10:15:20|728.16|725.76|728.16|725.76|728.16|725.76|728.07|725.67|0
1648808130000|2022-04-01 10:15:30|728.07|725.67|728.07|725.67|728.16|725.76|728.07|725.67|0
1648808140000|2022-04-01 10:15:40|728.16|725.76|728.07|725.67|728.16|725.76|728.07|725.67|0
1648808150000|2022-04-01 10:15:50|728.26|725.86|728.26|725.86|728.26|725.86|728.26|725.86|0
1648808160000|2022-04-01 10:16:00|728.45|726.05|728.45|726.05|728.45|726.05|728.45|726.05|0
1648808170000|2022-04-01 10:16:10|728.54|726.14|728.45|726.05|728.54|726.14|728.45|726.05|0
1648808180000|2022-04-01 10:16:20|728.64|726.24|728.64|726.24|728.64|726.24|728.64|726.24|0
1648808190000|2022-04-01 10:16:30|728.45|726.05|728.26|725.86|728.45|726.05|728.26|725.86|0
1648808220000|2022-04-01 10:17:00|728.45|726.05|728.45|726.05|728.45|726.05|728.45|726.05|0
1648808230000|2022-04-01 10:17:10|728.54|726.14|728.45|726.05|728.54|726.14|728.45|726.05|0
1648808240000|2022-04-01 10:17:20|728.54|726.14|728.54|726.14|728.54|726.14|728.54|726.14|0
1648808250000|2022-04-01 10:17:30|728.45|726.05|728.45|726.05|728.45|726.05|728.45|726.05|0
1648808280000|2022-04-01 10:18:00|728.35|725.95|728.45|726.05|728.45|726.05|728.26|725.86|0
1648808290000|2022-04-01 10:18:10|728.35|725.95|728.35|725.95|728.35|725.95|728.35|725.95|0
1648808300000|2022-04-01 10:18:20|728.45|726.05|728.26|725.86|728.45|726.05|728.26|725.86|0
1648808310000|2022-04-01 10:18:30|728.16|725.76|728.07|725.67|728.16|725.76|728.07|725.67|0
1648808320000|2022-04-01 10:18:40|727.87|725.47|727.97|725.57|728.07|725.67|727.87|725.47|0
1648808330000|2022-04-01 10:18:50|727.87|725.47|727.97|725.57|728.07|725.67|727.87|725.47|0
1648808340000|2022-04-01 10:19:00|727.87|725.47|728.07|725.67|728.07|725.67|727.87|725.47|0
1648808350000|2022-04-01 10:19:10|728.26|725.86|728.26|725.86|728.26|725.86|728.26|725.86|0
1648808360000|2022-04-01 10:19:20|728.45|726.05|728.26|725.86|728.45|726.05|728.26|725.86|0
1648808370000|2022-04-01 10:19:30|728.35|725.95|728.45|726.05|728.45|726.05|728.26|725.86|0
1648808380000|2022-04-01 10:19:40|728.26|725.86|728.45|726.05|728.45|726.05|728.26|725.86|0
1648808390000|2022-04-01 10:19:50|728.54|726.14|728.54|726.14|728.54|726.14|728.54|726.14|0
1648808400000|2022-04-01 10:20:00|728.45|726.05|728.06|725.66|728.45|726.05|728.06|725.66|0
1648808410000|2022-04-01 10:20:10|728.26|725.86|728.26|725.86|728.26|725.86|728.26|725.86|0
1648808420000|2022-04-01 10:20:20|728.16|725.76|728.26|725.86|728.26|725.86|728.06|725.66|0
1648808450000|2022-04-01 10:20:50|728.35|725.95|728.26|725.86|728.35|725.95|728.26|725.86|0
1648808460000|2022-04-01 10:21:00|728.35|725.95|728.45|726.05|728.45|726.05|728.35|725.95|0
1648808480000|2022-04-01 10:21:20|728.26|725.86|728.64|726.24|728.64|726.24|728.26|725.86|0
1648808490000|2022-04-01 10:21:30|728.45|726.05|728.45|726.05|728.45|726.05|728.45|726.05|0
1648808510000|2022-04-01 10:21:50|728.35|725.95|728.25|725.85|728.35|725.95|728.25|725.85|0
1648808520000|2022-04-01 10:22:00|728.45|726.05|728.06|725.66|728.45|726.05|728.06|725.66|0
1648808530000|2022-04-01 10:22:10|727.96|725.56|727.87|725.47|727.96|725.56|727.87|725.47|0
1648808540000|2022-04-01 10:22:20|728.06|725.66|728.06|725.66|728.06|725.66|728.06|725.66|0
1648808560000|2022-04-01 10:22:40|727.87|725.47|728.06|725.66|728.06|725.66|727.87|725.47|0
1648808570000|2022-04-01 10:22:50|727.96|725.56|727.96|725.56|727.96|725.56|727.96|725.56|0
1648808580000|2022-04-01 10:23:00|727.87|725.47|728.06|725.66|728.06|725.66|727.87|725.47|0
1648808630000|2022-04-01 10:23:50|728.25|725.85|728.06|725.66|728.25|725.85|728.06|725.66|0
1648808690000|2022-04-01 10:24:50|727.96|725.56|727.87|725.47|727.96|725.56|727.87|725.47|0
1648808710000|2022-04-01 10:25:10|728.25|725.85|728.15|725.75|728.25|725.85|728.15|725.75|0
1648808720000|2022-04-01 10:25:20|728.25|725.85|728.25|725.85|728.25|725.85|728.06|725.66|0
1648808730000|2022-04-01 10:25:30|728.06|725.66|728.83|726.43|728.83|726.43|728.06|725.66|0
1648808740000|2022-04-01 10:25:40|728.73|726.33|728.63|726.23|728.73|726.33|728.44|726.04|0
1648808750000|2022-04-01 10:25:50|728.54|726.14|728.63|726.23|728.63|726.23|728.54|726.14|0
1648808760000|2022-04-01 10:26:00|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648808770000|2022-04-01 10:26:10|728.25|725.85|728.34|725.94|728.44|726.04|728.25|725.85|0
1648808780000|2022-04-01 10:26:20|728.44|726.04|728.34|725.94|728.44|726.04|728.34|725.94|0
1648808790000|2022-04-01 10:26:30|728.44|726.04|728.44|726.04|728.63|726.23|728.44|726.04|0
1648808810000|2022-04-01 10:26:50|728.25|725.85|728.44|726.04|728.44|726.04|728.25|725.85|0
1648808820000|2022-04-01 10:27:00|728.34|725.94|728.25|725.85|728.34|725.94|728.25|725.85|0
1648808830000|2022-04-01 10:27:10|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648808850000|2022-04-01 10:27:30|728.63|726.23|728.63|726.23|728.63|726.23|728.63|726.23|0
1648808860000|2022-04-01 10:27:40|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648808870000|2022-04-01 10:27:50|728.63|726.23|728.63|726.23|728.63|726.23|728.53|726.13|0
1648808880000|2022-04-01 10:28:00|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648808890000|2022-04-01 10:28:10|728.25|725.85|728.44|726.04|728.44|726.04|728.25|725.85|0
1648808900000|2022-04-01 10:28:20|728.25|725.85|728.25|725.85|728.25|725.85|728.25|725.85|0
1648808920000|2022-04-01 10:28:40|728.44|726.04|728.34|725.94|728.44|726.04|728.34|725.94|0
1648808930000|2022-04-01 10:28:50|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648808940000|2022-04-01 10:29:00|728.63|726.23|728.44|726.04|728.63|726.23|728.44|726.04|0
1648808970000|2022-04-01 10:29:30|728.63|726.23|728.63|726.23|728.63|726.23|728.63|726.23|0
1648808980000|2022-04-01 10:29:40|728.82|726.42|729.01|726.61|729.01|726.61|728.82|726.42|0
1648808990000|2022-04-01 10:29:50|729.21|726.81|729.01|726.61|729.21|726.81|729.01|726.61|0
1648809000000|2022-04-01 10:30:00|728.72|726.32|728.82|726.42|728.82|726.42|728.72|726.32|0
1648809010000|2022-04-01 10:30:10|728.63|726.23|728.63|726.23|728.63|726.23|728.63|726.23|0
1648809020000|2022-04-01 10:30:20|728.72|726.32|728.63|726.23|728.72|726.32|728.63|726.23|0
1648809030000|2022-04-01 10:30:30|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648809040000|2022-04-01 10:30:40|728.25|725.85|728.34|725.94|728.34|725.94|728.25|725.85|0
1648809050000|2022-04-01 10:30:50|728.44|726.04|728.44|726.04|728.44|726.04|728.34|725.94|0
1648809060000|2022-04-01 10:31:00|728.34|725.94|728.34|725.94|728.34|725.94|728.25|725.85|0
1648809070000|2022-04-01 10:31:10|728.25|725.85|728.25|725.85|728.25|725.85|728.25|725.85|0
1648809080000|2022-04-01 10:31:20|728.34|725.94|728.44|726.04|728.44|726.04|728.34|725.94|0
1648809090000|2022-04-01 10:31:30|728.34|725.94|728.25|725.85|728.34|725.94|728.25|725.85|0
1648809100000|2022-04-01 10:31:40|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648809120000|2022-04-01 10:32:00|728.63|726.23|728.63|726.23|728.63|726.23|728.63|726.23|0
1648809130000|2022-04-01 10:32:10|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648809140000|2022-04-01 10:32:20|728.63|726.23|728.63|726.23|728.63|726.23|728.63|726.23|0
1648809150000|2022-04-01 10:32:30|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648809160000|2022-04-01 10:32:40|728.63|726.23|728.44|726.04|728.63|726.23|728.44|726.04|0
1648809180000|2022-04-01 10:33:00|728.25|725.85|728.25|725.85|728.25|725.85|728.25|725.85|0
1648809190000|2022-04-01 10:33:10|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648809200000|2022-04-01 10:33:20|728.53|726.13|728.53|726.13|728.53|726.13|728.53|726.13|0
1648809210000|2022-04-01 10:33:30|728.63|726.23|728.63|726.23|728.63|726.23|728.63|726.23|0
1648809220000|2022-04-01 10:33:40|728.44|726.04|728.63|726.23|728.63|726.23|728.44|726.04|0
1648809230000|2022-04-01 10:33:50|728.72|726.32|728.82|726.42|728.82|726.42|728.72|726.32|0
1648809260000|2022-04-01 10:34:20|729.39|726.99|729.39|726.99|729.39|726.99|729.39|726.99|0
1648809270000|2022-04-01 10:34:30|729.2|726.8|729.01|726.61|729.2|726.8|729.01|726.61|0
1648809300000|2022-04-01 10:35:00|728.82|726.42|728.82|726.42|728.82|726.42|728.82|726.42|0
1648809310000|2022-04-01 10:35:10|728.91|726.51|728.91|726.51|728.91|726.51|728.82|726.42|0
1648809320000|2022-04-01 10:35:20|728.82|726.42|729.01|726.61|729.01|726.61|728.82|726.42|0
1648809350000|2022-04-01 10:35:50|728.91|726.51|728.63|726.23|728.91|726.51|728.63|726.23|0
1648809360000|2022-04-01 10:36:00|728.72|726.32|728.63|726.23|728.72|726.32|728.63|726.23|0
1648809380000|2022-04-01 10:36:20|728.44|726.04|728.25|725.85|728.44|726.04|728.25|725.85|0
1648809390000|2022-04-01 10:36:30|728.44|726.04|728.44|726.04|728.44|726.04|728.44|726.04|0
1648809400000|2022-04-01 10:36:40|728.25|725.85|728.44|726.04|728.44|726.04|728.25|725.85|0
1648809450000|2022-04-01 10:37:30|728.25|725.85|728.44|726.04|728.44|726.04|728.25|725.85|0
1648809470000|2022-04-01 10:37:50|728.25|725.85|728.25|725.85|728.25|725.85|728.25|725.85|0
1648809480000|2022-04-01 10:38:00|728.44|726.04|728.25|725.85|728.44|726.04|728.25|725.85|0
1648809510000|2022-04-01 10:38:30|728.06|725.66|728.06|725.66|728.06|725.66|728.06|725.66|0
1648809540000|2022-04-01 10:39:00|727.68|725.28|727.68|725.28|727.68|725.28|727.68|725.28|0
1648809550000|2022-04-01 10:39:10|727.77|725.37|727.68|725.28|727.77|725.37|727.68|725.28|0
1648809560000|2022-04-01 10:39:20|727.48|725.08|727.48|725.08|727.48|725.08|727.48|725.08|0
1648809580000|2022-04-01 10:39:40|727.58|725.18|726.91|724.51|727.58|725.18|726.91|724.51|0
1648809590000|2022-04-01 10:39:50|727|724.6|727|724.6|727|724.6|727|724.6|0
1648809600000|2022-04-01 10:40:00|727.1|724.7|727.29|724.89|727.29|724.89|727|724.6|0
1648809610000|2022-04-01 10:40:10|727.48|725.08|727.29|724.89|727.48|725.08|727.29|724.89|0
1648809630000|2022-04-01 10:40:30|727.48|725.08|727.48|725.08|727.48|725.08|727.48|725.08|0
1648809660000|2022-04-01 10:41:00|727.29|724.89|727.29|724.89|727.29|724.89|727.29|724.89|0
1648809670000|2022-04-01 10:41:10|727.48|725.08|727.29|724.89|727.48|725.08|727.29|724.89|0
1648809680000|2022-04-01 10:41:20|727.48|725.08|727.48|725.08|727.48|725.08|727.48|725.08|0
1648809690000|2022-04-01 10:41:30|727.29|724.89|727.48|725.08|727.48|725.08|727.29|724.89|0
1648809700000|2022-04-01 10:41:40|727.38|724.98|727.29|724.89|727.48|725.08|727.29|724.89|0
1648809710000|2022-04-01 10:41:50|727.48|725.08|727.48|725.08|727.48|725.08|727.48|725.08|0
1648809730000|2022-04-01 10:42:10|727.38|724.98|727.48|725.08|727.48|725.08|727.29|724.89|0
1648809740000|2022-04-01 10:42:20|727.29|724.89|727.29|724.89|727.29|724.89|727.29|724.89|0
1648809770000|2022-04-01 10:42:50|727.1|724.7|727.1|724.7|727.1|724.7|727.1|724.7|0
1648809780000|2022-04-01 10:43:00|727.29|724.89|727.48|725.08|727.48|725.08|727.29|724.89|0
1648809790000|2022-04-01 10:43:10|727.29|724.89|727.29|724.89|727.29|724.89|727.29|724.89|0
1648809810000|2022-04-01 10:43:30|727.48|725.08|727.48|725.08|727.48|725.08|727.48|725.08|0
1648809840000|2022-04-01 10:44:00|727.29|724.89|727.1|724.7|727.29|724.89|727.1|724.7|0
1648809850000|2022-04-01 10:44:10|727.29|724.89|727.29|724.89|727.29|724.89|727.1|724.7|0
1648809860000|2022-04-01 10:44:20|727.48|725.08|727.29|724.89|727.48|725.08|727.29|724.89|0
1648809870000|2022-04-01 10:44:30|727.38|724.98|727.29|724.89|727.48|725.08|727.29|724.89|0
1648809880000|2022-04-01 10:44:40|727.1|724.7|727.1|724.7|727.1|724.7|727.1|724.7|0
1648809890000|2022-04-01 10:44:50|726.62|724.22|726.91|724.51|726.91|724.51|726.62|724.22|0
1648809900000|2022-04-01 10:45:00|727.1|724.7|726.72|724.32|727.1|724.7|726.72|724.32|0
1648809910000|2022-04-01 10:45:10|726.53|724.13|726.53|724.13|726.53|724.13|726.53|724.13|0
1648809920000|2022-04-01 10:45:20|726.72|724.32|726.91|724.51|726.91|724.51|726.72|724.32|0
1648809930000|2022-04-01 10:45:30|726.72|724.32|726.72|724.32|726.91|724.51|726.72|724.32|0
1648809950000|2022-04-01 10:45:50|726.53|724.13|726.53|724.13|726.53|724.13|726.53|724.13|0
1648809960000|2022-04-01 10:46:00|726.34|723.94|726.34|723.94|726.53|724.13|726.34|723.94|0
1648809970000|2022-04-01 10:46:10|726.53|724.13|726.53|724.13|726.53|724.13|726.53|724.13|0
1648809980000|2022-04-01 10:46:20|726.81|724.41|726.91|724.51|726.91|724.51|726.81|724.41|0
1648809990000|2022-04-01 10:46:30|727.1|724.7|726.91|724.51|727.1|724.7|726.91|724.51|0
1648810010000|2022-04-01 10:46:50|726.81|724.41|726.72|724.32|726.91|724.51|726.72|724.32|0
1648810020000|2022-04-01 10:47:00|726.53|724.13|726.72|724.32|726.72|724.32|726.53|724.13|0
1648810030000|2022-04-01 10:47:10|726.81|724.41|726.81|724.41|726.91|724.51|726.81|724.41|0
1648810040000|2022-04-01 10:47:20|726.72|724.32|726.53|724.13|726.72|724.32|726.53|724.13|0
1648810050000|2022-04-01 10:47:30|726.72|724.32|726.62|724.22|726.72|724.32|726.62|724.22|0
1648810060000|2022-04-01 10:47:40|726.72|724.32|726.53|724.13|726.72|724.32|726.53|724.13|0
1648810070000|2022-04-01 10:47:50|726.62|724.22|726.72|724.32|726.72|724.32|726.62|724.22|0
1648810080000|2022-04-01 10:48:00|726.62|724.22|726.62|724.22|726.62|724.22|726.62|724.22|0
1648810090000|2022-04-01 10:48:10|726.72|724.32|726.34|723.94|726.72|724.32|726.34|723.94|0
1648810100000|2022-04-01 10:48:20|726.53|724.13|726.53|724.13|726.53|724.13|726.53|724.13|0
1648810120000|2022-04-01 10:48:40|726.34|723.94|726.15|723.75|726.34|723.94|726.15|723.75|0
1648810130000|2022-04-01 10:48:50|726.43|724.03|726.15|723.75|726.43|724.03|726.15|723.75|0
1648810140000|2022-04-01 10:49:00|725.96|723.56|726.15|723.75|726.15|723.75|725.96|723.56|0
1648810150000|2022-04-01 10:49:10|725.96|723.56|726.15|723.75|726.15|723.75|725.96|723.56|0
1648810160000|2022-04-01 10:49:20|725.96|723.56|725.96|723.56|725.96|723.56|725.96|723.56|0
1648810170000|2022-04-01 10:49:30|726.15|723.75|726.15|723.75|726.15|723.75|726.15|723.75|0
1648810180000|2022-04-01 10:49:40|726.34|723.94|726.15|723.75|726.34|723.94|726.15|723.75|0
1648810190000|2022-04-01 10:49:50|726.34|723.94|726.53|724.13|726.53|724.13|726.34|723.94|0
1648810200000|2022-04-01 10:50:00|726.34|723.94|726.15|723.75|726.34|723.94|726.15|723.75|0
1648810210000|2022-04-01 10:50:10|726.05|723.65|726.15|723.75|726.15|723.75|726.05|723.65|0
1648810220000|2022-04-01 10:50:20|725.96|723.56|726.15|723.75|726.15|723.75|725.96|723.56|0
1648810230000|2022-04-01 10:50:30|726.05|723.65|726.15|723.75|726.15|723.75|725.96|723.56|0
1648810240000|2022-04-01 10:50:40|726.34|723.94|726.34|723.94|726.34|723.94|726.34|723.94|0
1648810250000|2022-04-01 10:50:50|726.24|723.84|726.34|723.94|726.34|723.94|726.24|723.84|0
1648810260000|2022-04-01 10:51:00|726.53|724.13|726.53|724.13|726.53|724.13|726.53|724.13|0
1648810270000|2022-04-01 10:51:10|726.34|723.94|726.34|723.94|726.34|723.94|726.34|723.94|0
1648810280000|2022-04-01 10:51:20|726.24|723.84|726.34|723.94|726.34|723.94|726.24|723.84|0
1648810290000|2022-04-01 10:51:30|726.24|723.84|726.34|723.94|726.34|723.94|726.15|723.75|0
1648810300000|2022-04-01 10:51:40|726.15|723.75|726.15|723.75|726.15|723.75|726.15|723.75|0
1648810310000|2022-04-01 10:51:50|726.34|723.94|726.43|724.03|726.43|724.03|726.34|723.94|0
1648810320000|2022-04-01 10:52:00|726.53|724.13|726.34|723.94|726.53|724.13|726.34|723.94|0
1648810330000|2022-04-01 10:52:10|726.53|724.13|726.53|724.13|726.53|724.13|726.53|724.13|0
1648810340000|2022-04-01 10:52:20|726.34|723.94|726.34|723.94|726.34|723.94|726.34|723.94|0
1648810350000|2022-04-01 10:52:30|726.24|723.84|726.53|724.13|726.53|724.13|726.24|723.84|0
1648810380000|2022-04-01 10:53:00|726.34|723.94|726.34|723.94|726.34|723.94|726.34|723.94|0
1648810400000|2022-04-01 10:53:20|726.15|723.75|726.15|723.75|726.15|723.75|726.15|723.75|0
1648810410000|2022-04-01 10:53:30|725.95|723.55|725.95|723.55|725.95|723.55|725.95|723.55|0
1648810430000|2022-04-01 10:53:50|726.05|723.65|725.95|723.55|726.05|723.65|725.95|723.55|0
1648810440000|2022-04-01 10:54:00|726.05|723.65|725.95|723.55|726.14|723.74|725.95|723.55|0
1648810450000|2022-04-01 10:54:10|725.76|723.36|725.95|723.55|725.95|723.55|725.76|723.36|0
1648810470000|2022-04-01 10:54:30|726.14|723.74|726.14|723.74|726.14|723.74|726.14|723.74|0
1648810480000|2022-04-01 10:54:40|725.95|723.55|725.95|723.55|725.95|723.55|725.95|723.55|0
1648810500000|2022-04-01 10:55:00|726.14|723.74|726.14|723.74|726.14|723.74|726.05|723.65|0
1648810510000|2022-04-01 10:55:10|725.57|723.17|725.95|723.55|725.95|723.55|725.57|723.17|0
1648810530000|2022-04-01 10:55:30|726.05|723.65|725.95|723.55|726.05|723.65|725.95|723.55|0
1648810540000|2022-04-01 10:55:40|726.14|723.74|726.33|723.93|726.33|723.93|726.14|723.74|0
1648810570000|2022-04-01 10:56:10|726.24|723.84|726.14|723.74|726.24|723.84|726.14|723.74|0
1648810590000|2022-04-01 10:56:30|726.24|723.84|726.33|723.93|726.33|723.93|726.14|723.74|0
1648810600000|2022-04-01 10:56:40|726.43|724.03|726.52|724.12|726.52|724.12|726.43|724.03|0
1648810610000|2022-04-01 10:56:50|726.72|724.32|726.72|724.32|726.72|724.32|726.72|724.32|0
1648810630000|2022-04-01 10:57:10|726.52|724.12|726.72|724.32|726.72|724.32|726.52|724.12|0
1648810650000|2022-04-01 10:57:30|726.71|724.31|726.52|724.12|726.71|724.31|726.52|724.12|0
1648810660000|2022-04-01 10:57:40|726.71|724.31|726.71|724.31|726.71|724.31|726.71|724.31|0
1648810670000|2022-04-01 10:57:50|726.91|724.51|726.91|724.51|726.91|724.51|726.91|724.51|0
1648810680000|2022-04-01 10:58:00|726.71|724.31|726.71|724.31|726.71|724.31|726.52|724.12|0
1648810690000|2022-04-01 10:58:10|726.91|724.51|726.91|724.51|726.91|724.51|726.91|724.51|0
1648810700000|2022-04-01 10:58:20|727.1|724.7|727.1|724.7|727.1|724.7|727.1|724.7|0
1648810720000|2022-04-01 10:58:40|727.29|724.89|727.29|724.89|727.29|724.89|727.29|724.89|0
1648810730000|2022-04-01 10:58:50|727.48|725.08|727.48|725.08|727.67|725.27|727.48|725.08|0
1648810740000|2022-04-01 10:59:00|727.67|725.27|727.48|725.08|727.67|725.27|727.48|725.08|0
1648810750000|2022-04-01 10:59:10|727.67|725.27|727.86|725.46|727.86|725.46|727.67|725.27|0
1648810760000|2022-04-01 10:59:20|728.05|725.65|727.76|725.36|728.05|725.65|727.76|725.36|0
1648810770000|2022-04-01 10:59:30|727.67|725.27|727.67|725.27|727.67|725.27|727.67|725.27|0
1648810780000|2022-04-01 10:59:40|727.48|725.08|727.48|725.08|727.48|725.08|727.48|725.08|0
1648810790000|2022-04-01 10:59:50|727.38|724.98|727.57|725.17|727.57|725.17|727.29|724.89|0
1648810800000|2022-04-01 11:00:00|727.29|724.89|727.48|725.08|727.48|725.08|727.29|724.89|0
1648810810000|2022-04-01 11:00:10|727.67|725.27|727.67|725.27|727.67|725.27|727.67|725.27|0
1648810820000|2022-04-01 11:00:20|727.86|725.46|727.86|725.46|727.86|725.46|727.86|725.46|0
1648810840000|2022-04-01 11:00:40|727.95|725.55|727.95|725.55|727.95|725.55|727.95|725.55|0
1648810850000|2022-04-01 11:00:50|727.86|725.46|727.86|725.46|727.86|725.46|727.86|725.46|0
1648810860000|2022-04-01 11:01:00|727.95|725.55|728.05|725.65|728.05|725.65|727.95|725.55|0
1648810870000|2022-04-01 11:01:10|727.86|725.46|728.24|725.84|728.24|725.84|727.86|725.46|0
1648810880000|2022-04-01 11:01:20|728.43|726.03|728.24|725.84|728.43|726.03|728.24|725.84|0
1648810890000|2022-04-01 11:01:30|728.33|725.93|728.24|725.84|728.33|725.93|728.24|725.84|0
1648810900000|2022-04-01 11:01:40|727.95|725.55|728.24|725.84|728.24|725.84|727.95|725.55|0
1648810920000|2022-04-01 11:02:00|728.05|725.65|728.43|726.03|728.43|726.03|728.05|725.65|0
1648810940000|2022-04-01 11:02:20|728.24|725.84|728.05|725.65|728.24|725.84|727.86|725.46|0
1648810950000|2022-04-01 11:02:30|727.86|725.46|728.24|725.84|728.24|725.84|727.86|725.46|0
1648810960000|2022-04-01 11:02:40|728.05|725.65|728.14|725.74|728.14|725.74|728.05|725.65|0
1648810970000|2022-04-01 11:02:50|728.05|725.65|728.05|725.65|728.05|725.65|728.05|725.65|0
1648810980000|2022-04-01 11:03:00|727.86|725.46|727.67|725.27|727.86|725.46|727.48|725.08|0
1648810990000|2022-04-01 11:03:10|727.76|725.36|727.67|725.27|727.76|725.36|727.67|725.27|0
1648811000000|2022-04-01 11:03:20|727.47|725.07|727.47|725.07|727.57|725.17|727.47|725.07|0
1648811010000|2022-04-01 11:03:30|727.67|725.27|727.67|725.27|727.67|725.27|727.67|725.27|0
1648811020000|2022-04-01 11:03:40|727.86|725.46|727.86|725.46|727.86|725.46|727.86|725.46|0
1648811050000|2022-04-01 11:04:10|727.67|725.27|727.67|725.27|727.67|725.27|727.67|725.27|0
1648811070000|2022-04-01 11:04:30|727.57|725.17|727.47|725.07|727.57|725.17|727.47|725.07|0
1648811100000|2022-04-01 11:05:00|727.66|725.26|727.66|725.26|727.66|725.26|727.66|725.26|0
1648811110000|2022-04-01 11:05:10|727.57|725.17|727.47|725.07|727.57|725.17|727.47|725.07|0
1648811140000|2022-04-01 11:05:40|727.66|725.26|727.86|725.46|727.86|725.46|727.66|725.26|0
1648811150000|2022-04-01 11:05:50|727.66|725.26|727.86|725.46|727.86|725.46|727.66|725.26|0
1648811160000|2022-04-01 11:06:00|728.05|725.65|728.24|725.84|728.24|725.84|728.05|725.65|0
1648811170000|2022-04-01 11:06:10|728.05|725.65|728.05|725.65|728.14|725.74|728.05|725.65|0
1648811180000|2022-04-01 11:06:20|728.24|725.84|728.24|725.84|728.24|725.84|728.24|725.84|0
1648811190000|2022-04-01 11:06:30|728.43|726.03|728.43|726.03|728.43|726.03|728.43|726.03|0
1648811220000|2022-04-01 11:07:00|728.24|725.84|728.24|725.84|728.24|725.84|728.24|725.84|0
1648811230000|2022-04-01 11:07:10|728.05|725.65|728.05|725.65|728.05|725.65|728.05|725.65|0
1648811240000|2022-04-01 11:07:20|727.85|725.45|728.05|725.65|728.05|725.65|727.85|725.45|0
1648811250000|2022-04-01 11:07:30|727.85|725.45|727.85|725.45|727.85|725.45|727.85|725.45|0
1648811280000|2022-04-01 11:08:00|727.47|725.07|727.47|725.07|727.47|725.07|727.47|725.07|0
1648811330000|2022-04-01 11:08:50|727.37|724.97|727.37|724.97|727.37|724.97|727.37|724.97|0
1648811340000|2022-04-01 11:09:00|727.47|725.07|727.47|725.07|727.47|725.07|727.47|725.07|0
1648811350000|2022-04-01 11:09:10|727.66|725.26|727.47|725.07|727.66|725.26|727.47|725.07|0
1648811380000|2022-04-01 11:09:40|727.66|725.26|727.66|725.26|727.66|725.26|727.66|725.26|0
1648811390000|2022-04-01 11:09:50|727.56|725.16|727.66|725.26|727.66|725.26|727.56|725.16|0
1648811400000|2022-04-01 11:10:00|727.85|725.45|727.85|725.45|727.85|725.45|727.85|725.45|0
1648811440000|2022-04-01 11:10:40|727.66|725.26|727.66|725.26|727.66|725.26|727.66|725.26|0
1648811450000|2022-04-01 11:10:50|727.85|725.45|727.66|725.26|727.85|725.45|727.47|725.07|0
1648811460000|2022-04-01 11:11:00|727.47|725.07|727.47|725.07|727.47|725.07|727.47|725.07|0
1648811470000|2022-04-01 11:11:10|727.09|724.69|727.28|724.88|727.28|724.88|727.09|724.69|0
1648811480000|2022-04-01 11:11:20|727.18|724.78|727.18|724.78|727.18|724.78|727.18|724.78|0
1648811490000|2022-04-01 11:11:30|727.09|724.69|726.71|724.31|727.09|724.69|726.71|724.31|0
1648811500000|2022-04-01 11:11:40|726.9|724.5|726.9|724.5|727.09|724.69|726.9|724.5|0
1648811510000|2022-04-01 11:11:50|727.09|724.69|726.9|724.5|727.09|724.69|726.9|724.5|0
1648811520000|2022-04-01 11:12:00|726.71|724.31|726.71|724.31|726.71|724.31|726.71|724.31|0
1648811530000|2022-04-01 11:12:10|726.33|723.93|726.52|724.12|726.52|724.12|726.33|723.93|0
1648811540000|2022-04-01 11:12:20|726.33|723.93|726.42|724.02|726.42|724.02|726.33|723.93|0
1648811550000|2022-04-01 11:12:30|726.52|724.12|726.33|723.93|726.52|724.12|726.33|723.93|0
1648811560000|2022-04-01 11:12:40|726.52|724.12|726.71|724.31|726.71|724.31|726.52|724.12|0
1648811570000|2022-04-01 11:12:50|726.52|724.12|726.71|724.31|726.71|724.31|726.52|724.12|0
1648811620000|2022-04-01 11:13:40|726.52|724.12|726.52|724.12|726.52|724.12|726.52|724.12|0
1648811630000|2022-04-01 11:13:50|726.71|724.31|726.71|724.31|726.71|724.31|726.71|724.31|0
1648811640000|2022-04-01 11:14:00|726.52|724.12|726.71|724.31|726.71|724.31|726.52|724.12|0
1648811650000|2022-04-01 11:14:10|726.61|724.21|726.14|723.74|726.61|724.21|726.14|723.74|0
1648811670000|2022-04-01 11:14:30|726.33|723.93|726.33|723.93|726.33|723.93|726.33|723.93|0
1648811680000|2022-04-01 11:14:40|726.14|723.74|726.14|723.74|726.14|723.74|726.14|723.74|0
1648811690000|2022-04-01 11:14:50|725.95|723.55|726.14|723.74|726.14|723.74|725.95|723.55|0
1648811700000|2022-04-01 11:15:00|725.95|723.55|726.14|723.74|726.14|723.74|725.95|723.55|0
1648811710000|2022-04-01 11:15:10|725.95|723.55|726.33|723.93|726.33|723.93|725.95|723.55|0
1648811720000|2022-04-01 11:15:20|726.52|724.12|726.52|724.12|726.52|724.12|726.52|724.12|0
1648811730000|2022-04-01 11:15:30|726.71|724.31|726.71|724.31|726.71|724.31|726.71|724.31|0
1648811740000|2022-04-01 11:15:40|726.52|724.12|726.71|724.31|726.71|724.31|726.52|724.12|0
1648811750000|2022-04-01 11:15:50|726.9|724.5|726.9|724.5|726.9|724.5|726.9|724.5|0
1648811770000|2022-04-01 11:16:10|726.99|724.59|726.9|724.5|726.99|724.59|726.9|724.5|0
1648811780000|2022-04-01 11:16:20|726.71|724.31|726.71|724.31|726.71|724.31|726.71|724.31|0
1648811820000|2022-04-01 11:17:00|726.52|724.12|726.52|724.12|726.52|724.12|726.52|724.12|0
1648811850000|2022-04-01 11:17:30|726.33|723.93|726.33|723.93|726.33|723.93|726.33|723.93|0
1648811860000|2022-04-01 11:17:40|726.9|724.5|726.8|724.4|726.9|724.5|726.71|724.31|0
1648811870000|2022-04-01 11:17:50|726.71|724.31|726.71|724.31|726.71|724.31|726.71|724.31|0
1648811880000|2022-04-01 11:18:00|726.8|724.4|726.71|724.31|726.9|724.5|726.71|724.31|0
1648811900000|2022-04-01 11:18:20|726.52|724.12|726.71|724.31|726.71|724.31|726.52|724.12|0
1648811910000|2022-04-01 11:18:30|726.9|724.5|726.9|724.5|726.9|724.5|726.9|724.5|0
1648811920000|2022-04-01 11:18:40|726.71|724.31|726.52|724.12|726.71|724.31|726.52|724.12|0
1648811970000|2022-04-01 11:19:30|726.71|724.31|726.71|724.31|726.71|724.31|726.71|724.31|0
1648811990000|2022-04-01 11:19:50|725.94|723.54|726.13|723.73|726.13|723.73|725.94|723.54|0
1648812000000|2022-04-01 11:20:00|725.94|723.54|725.94|723.54|725.94|723.54|725.94|723.54|0
1648812010000|2022-04-01 11:20:10|725.75|723.35|725.75|723.35|725.75|723.35|725.75|723.35|0
1648812020000|2022-04-01 11:20:20|725.94|723.54|726.13|723.73|726.13|723.73|725.94|723.54|0
1648812030000|2022-04-01 11:20:30|725.94|723.54|726.13|723.73|726.13|723.73|725.94|723.54|0
1648812040000|2022-04-01 11:20:40|725.94|723.54|726.13|723.73|726.13|723.73|725.94|723.54|0
1648812050000|2022-04-01 11:20:50|725.94|723.54|725.94|723.54|725.94|723.54|725.94|723.54|0
1648812060000|2022-04-01 11:21:00|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648812070000|2022-04-01 11:21:10|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648812120000|2022-04-01 11:22:00|726.42|724.02|726.7|724.3|726.7|724.3|726.42|724.02|0
1648812150000|2022-04-01 11:22:30|726.9|724.5|727.09|724.69|727.09|724.69|726.9|724.5|0
1648812190000|2022-04-01 11:23:10|726.99|724.59|726.89|724.49|727.09|724.69|726.89|724.49|0
1648812200000|2022-04-01 11:23:20|727.09|724.69|727.09|724.69|727.09|724.69|727.09|724.69|0
1648812210000|2022-04-01 11:23:30|726.89|724.49|726.89|724.49|726.89|724.49|726.89|724.49|0
1648812230000|2022-04-01 11:23:50|726.99|724.59|726.99|724.59|726.99|724.59|726.99|724.59|0
1648812240000|2022-04-01 11:24:00|727.09|724.69|727.09|724.69|727.09|724.69|727.09|724.69|0
1648812250000|2022-04-01 11:24:10|727.08|724.68|726.89|724.49|727.08|724.68|726.89|724.49|0
1648812280000|2022-04-01 11:24:40|726.7|724.3|726.7|724.3|726.89|724.49|726.7|724.3|0
1648812290000|2022-04-01 11:24:50|726.8|724.4|726.7|724.3|726.8|724.4|726.7|724.3|0
1648812300000|2022-04-01 11:25:00|726.51|724.11|726.51|724.11|726.51|724.11|726.51|724.11|0
1648812310000|2022-04-01 11:25:10|726.6|724.2|726.89|724.49|726.89|724.49|726.6|724.2|0
1648812330000|2022-04-01 11:25:30|726.7|724.3|726.7|724.3|726.7|724.3|726.7|724.3|0
1648812340000|2022-04-01 11:25:40|726.89|724.49|726.7|724.3|726.89|724.49|726.7|724.3|0
1648812360000|2022-04-01 11:26:00|726.89|724.49|726.7|724.3|726.89|724.49|726.7|724.3|0
1648812370000|2022-04-01 11:26:10|726.89|724.49|726.89|724.49|726.89|724.49|726.89|724.49|0
1648812400000|2022-04-01 11:26:40|726.7|724.3|726.51|724.11|726.7|724.3|726.51|724.11|0
1648812410000|2022-04-01 11:26:50|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648812420000|2022-04-01 11:27:00|726.51|724.11|726.51|724.11|726.51|724.11|726.51|724.11|0
1648812430000|2022-04-01 11:27:10|726.7|724.3|726.7|724.3|726.7|724.3|726.51|724.11|0
1648812440000|2022-04-01 11:27:20|726.51|724.11|726.51|724.11|726.51|724.11|726.51|724.11|0
1648812460000|2022-04-01 11:27:40|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648812470000|2022-04-01 11:27:50|726.51|724.11|726.51|724.11|726.51|724.11|726.51|724.11|0
1648812500000|2022-04-01 11:28:20|726.32|723.92|726.32|723.92|726.51|724.11|726.32|723.92|0
1648812510000|2022-04-01 11:28:30|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648812520000|2022-04-01 11:28:40|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648812530000|2022-04-01 11:28:50|726.51|724.11|726.51|724.11|726.51|724.11|726.51|724.11|0
1648812540000|2022-04-01 11:29:00|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648812550000|2022-04-01 11:29:10|726.13|723.73|726.32|723.92|726.32|723.92|726.13|723.73|0
1648812560000|2022-04-01 11:29:20|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648812600000|2022-04-01 11:30:00|725.94|723.54|725.75|723.35|726.13|723.73|725.75|723.35|0
1648812610000|2022-04-01 11:30:10|725.94|723.54|726.13|723.73|726.13|723.73|725.94|723.54|0
1648812620000|2022-04-01 11:30:20|725.94|723.54|725.94|723.54|725.94|723.54|725.94|723.54|0
1648812650000|2022-04-01 11:30:50|725.75|723.35|725.94|723.54|725.94|723.54|725.75|723.35|0
1648812680000|2022-04-01 11:31:20|725.75|723.35|725.75|723.35|725.75|723.35|725.75|723.35|0
1648812690000|2022-04-01 11:31:30|725.94|723.54|725.75|723.35|725.94|723.54|725.75|723.35|0
1648812710000|2022-04-01 11:31:50|725.94|723.54|725.75|723.35|725.94|723.54|725.56|723.16|0
1648812720000|2022-04-01 11:32:00|725.56|723.16|725.56|723.16|725.56|723.16|725.56|723.16|0
1648812730000|2022-04-01 11:32:10|725.75|723.35|725.75|723.35|725.75|723.35|725.75|723.35|0
1648812750000|2022-04-01 11:32:30|725.56|723.16|725.56|723.16|725.56|723.16|725.56|723.16|0
1648812760000|2022-04-01 11:32:40|725.75|723.35|725.56|723.16|725.75|723.35|725.56|723.16|0
1648812770000|2022-04-01 11:32:50|725.75|723.35|725.75|723.35|725.75|723.35|725.56|723.16|0
1648812780000|2022-04-01 11:33:00|725.65|723.25|725.75|723.35|725.75|723.35|725.65|723.25|0
1648812790000|2022-04-01 11:33:10|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648812800000|2022-04-01 11:33:20|726.22|723.82|726.32|723.92|726.32|723.92|726.13|723.73|0
1648812810000|2022-04-01 11:33:30|726.51|724.11|726.32|723.92|726.51|724.11|726.32|723.92|0
1648812820000|2022-04-01 11:33:40|726.51|724.11|726.32|723.92|726.51|724.11|726.32|723.92|0
1648812830000|2022-04-01 11:33:50|726.51|724.11|726.51|724.11|726.51|724.11|726.51|724.11|0
1648812840000|2022-04-01 11:34:00|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648812850000|2022-04-01 11:34:10|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648812860000|2022-04-01 11:34:20|726.32|723.92|726.51|724.11|726.51|724.11|726.32|723.92|0
1648812870000|2022-04-01 11:34:30|726.32|723.92|726.41|724.01|726.41|724.01|726.32|723.92|0
1648812880000|2022-04-01 11:34:40|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648812890000|2022-04-01 11:34:50|726.41|724.01|726.51|724.11|726.51|724.11|726.41|724.01|0
1648812900000|2022-04-01 11:35:00|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648812910000|2022-04-01 11:35:10|726.32|723.92|726.13|723.73|726.32|723.92|726.13|723.73|0
1648812920000|2022-04-01 11:35:20|726.03|723.63|726.13|723.73|726.13|723.73|726.03|723.63|0
1648812940000|2022-04-01 11:35:40|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648812950000|2022-04-01 11:35:50|726.51|724.11|726.32|723.92|726.51|724.11|726.32|723.92|0
1648812960000|2022-04-01 11:36:00|726.13|723.73|725.94|723.54|726.13|723.73|725.94|723.54|0
1648812990000|2022-04-01 11:36:30|726.13|723.73|725.94|723.54|726.13|723.73|725.94|723.54|0
1648813000000|2022-04-01 11:36:40|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648813020000|2022-04-01 11:37:00|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648813030000|2022-04-01 11:37:10|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648813040000|2022-04-01 11:37:20|725.94|723.54|725.94|723.54|725.94|723.54|725.94|723.54|0
1648813050000|2022-04-01 11:37:30|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648813060000|2022-04-01 11:37:40|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648813080000|2022-04-01 11:38:00|726.13|723.73|725.94|723.54|726.13|723.73|725.94|723.54|0
1648813100000|2022-04-01 11:38:20|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648813110000|2022-04-01 11:38:30|726.03|723.63|725.75|723.35|726.13|723.73|725.75|723.35|0
1648813120000|2022-04-01 11:38:40|725.55|723.15|725.75|723.35|725.75|723.35|725.55|723.15|0
1648813130000|2022-04-01 11:38:50|725.65|723.25|725.65|723.25|725.65|723.25|725.65|723.25|0
1648813140000|2022-04-01 11:39:00|725.75|723.35|725.55|723.15|725.75|723.35|725.55|723.15|0
1648813150000|2022-04-01 11:39:10|725.75|723.35|725.75|723.35|725.75|723.35|725.75|723.35|0
1648813160000|2022-04-01 11:39:20|725.94|723.54|725.94|723.54|725.94|723.54|725.94|723.54|0
1648813170000|2022-04-01 11:39:30|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648813180000|2022-04-01 11:39:40|726.32|723.92|726.32|723.92|726.32|723.92|726.32|723.92|0
1648813190000|2022-04-01 11:39:50|726.13|723.73|726.32|723.92|726.32|723.92|726.13|723.73|0
1648813200000|2022-04-01 11:40:00|726.13|723.73|726.32|723.92|726.32|723.92|726.13|723.73|0
1648813210000|2022-04-01 11:40:10|726.13|723.73|725.94|723.54|726.13|723.73|725.94|723.54|0
1648813220000|2022-04-01 11:40:20|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648813250000|2022-04-01 11:40:50|725.93|723.53|725.93|723.53|725.93|723.53|725.93|723.53|0
1648813260000|2022-04-01 11:41:00|726.13|723.73|726.13|723.73|726.13|723.73|726.13|723.73|0
1648813270000|2022-04-01 11:41:10|726.32|723.92|726.13|723.73|726.32|723.92|726.13|723.73|0
1648813300000|2022-04-01 11:41:40|726.12|723.72|725.93|723.53|726.12|723.72|725.93|723.53|0
1648813310000|2022-04-01 11:41:50|726.12|723.72|726.12|723.72|726.12|723.72|726.03|723.63|0
1648813330000|2022-04-01 11:42:10|725.93|723.53|726.12|723.72|726.12|723.72|725.93|723.53|0
1648813340000|2022-04-01 11:42:20|725.93|723.53|725.93|723.53|725.93|723.53|725.93|723.53|0
1648813350000|2022-04-01 11:42:30|726.03|723.63|726.03|723.63|726.12|723.72|726.03|723.63|0
1648813360000|2022-04-01 11:42:40|726.12|723.72|726.12|723.72|726.12|723.72|726.12|723.72|0
1648813380000|2022-04-01 11:43:00|725.93|723.53|726.12|723.72|726.12|723.72|725.93|723.53|0
1648813400000|2022-04-01 11:43:20|726.31|723.91|726.31|723.91|726.31|723.91|726.31|723.91|0
1648813410000|2022-04-01 11:43:30|726.12|723.72|726.12|723.72|726.12|723.72|726.12|723.72|0
1648813460000|2022-04-01 11:44:20|725.93|723.53|725.93|723.53|725.93|723.53|725.93|723.53|0
1648813490000|2022-04-01 11:44:50|726.12|723.72|726.12|723.72|726.12|723.72|726.12|723.72|0
1648813500000|2022-04-01 11:45:00|725.93|723.53|725.93|723.53|725.93|723.53|725.93|723.53|0
1648813540000|2022-04-01 11:45:40|726.02|723.62|726.12|723.72|726.12|723.72|725.93|723.53|0
1648813550000|2022-04-01 11:45:50|726.02|723.62|726.12|723.72|726.12|723.72|726.02|723.62|0
1648813570000|2022-04-01 11:46:10|726.21|723.81|726.21|723.81|726.21|723.81|726.21|723.81|0
1648813580000|2022-04-01 11:46:20|726.31|723.91|726.31|723.91|726.31|723.91|726.31|723.91|0
1648813600000|2022-04-01 11:46:40|726.4|724|726.31|723.91|726.5|724.1|726.31|723.91|0
1648813620000|2022-04-01 11:47:00|726.21|723.81|726.31|723.91|726.31|723.91|726.21|723.81|0
1648813650000|2022-04-01 11:47:30|726.21|723.81|726.31|723.91|726.31|723.91|726.21|723.81|0
1648813690000|2022-04-01 11:48:10|726.4|724|726.5|724.1|726.5|724.1|726.4|724|0
1648813700000|2022-04-01 11:48:20|726.69|724.29|726.69|724.29|726.69|724.29|726.69|724.29|0
1648813720000|2022-04-01 11:48:40|726.88|724.48|726.88|724.48|726.88|724.48|726.88|724.48|0
1648813870000|2022-04-01 11:51:10|725.53|723.13|725.53|723.13|725.53|723.13|725.53|723.13|0
1648813940000|2022-04-01 11:52:20|725.34|722.94|725.34|722.94|725.34|722.94|725.34|722.94|0
1648813960000|2022-04-01 11:52:40|725.43|723.03|725.43|723.03|725.43|723.03|725.43|723.03|0
1648813970000|2022-04-01 11:52:50|725.53|723.13|725.53|723.13|725.53|723.13|725.53|723.13|0
1648814050000|2022-04-01 11:54:10|725.34|722.94|725.53|723.13|725.53|723.13|725.34|722.94|0
1648814070000|2022-04-01 11:54:30|725.34|722.94|725.34|722.94|725.34|722.94|725.34|722.94|0
1648814080000|2022-04-01 11:54:40|725.33|722.93|725.14|722.74|725.33|722.93|725.14|722.74|0
1648814100000|2022-04-01 11:55:00|725.24|722.84|725.24|722.84|725.24|722.84|725.24|722.84|0
1648814110000|2022-04-01 11:55:10|725.14|722.74|725.14|722.74|725.14|722.74|725.14|722.74|0
1648814140000|2022-04-01 11:55:40|725.33|722.93|725.33|722.93|725.33|722.93|725.33|722.93|0
1648814150000|2022-04-01 11:55:50|725.14|722.74|725.14|722.74|725.14|722.74|725.14|722.74|0
1648814160000|2022-04-01 11:56:00|724.95|722.55|724.95|722.55|724.95|722.55|724.95|722.55|0
1648814170000|2022-04-01 11:56:10|725.14|722.74|725.14|722.74|725.14|722.74|725.14|722.74|0
1648814180000|2022-04-01 11:56:20|725.33|722.93|725.14|722.74|725.33|722.93|725.14|722.74|0
1648814200000|2022-04-01 11:56:40|725.33|722.93|725.33|722.93|725.33|722.93|725.33|722.93|0
1648814260000|2022-04-01 11:57:40|725.14|722.74|725.14|722.74|725.14|722.74|725.14|722.74|0
1648814320000|2022-04-01 11:58:40|725.04|722.64|725.04|722.64|725.04|722.64|725.04|722.64|0
1648814330000|2022-04-01 11:58:50|724.95|722.55|724.95|722.55|724.95|722.55|724.95|722.55|0
1648814350000|2022-04-01 11:59:10|725.14|722.74|725.14|722.74|725.14|722.74|725.14|722.74|0
1648814370000|2022-04-01 11:59:30|725.52|723.12|725.52|723.12|725.52|723.12|725.52|723.12|0
1648814380000|2022-04-01 11:59:40|724.34|721.94|724.34|721.94|724.34|721.94|724.34|721.94|0
1648814400000|2022-04-01 12:00:00|724.14|721.74|723.76|721.36|724.14|721.74|723.76|721.36|0
1648814410000|2022-04-01 12:00:10|723.85|721.45|723.85|721.45|723.85|721.45|723.85|721.45|0
1648814420000|2022-04-01 12:00:20|723.76|721.36|723.57|721.17|723.76|721.36|723.38|720.98|0
1648814430000|2022-04-01 12:00:30|723.38|720.98|723.57|721.17|723.57|721.17|723.38|720.98|0
1648814440000|2022-04-01 12:00:40|723.38|720.98|723.38|720.98|723.38|720.98|723.38|720.98|0
1648814450000|2022-04-01 12:00:50|723.47|721.07|723.57|721.17|723.57|721.17|723.47|721.07|0
1648814460000|2022-04-01 12:01:00|723.76|721.36|724.14|721.74|724.14|721.74|723.76|721.36|0
1648814470000|2022-04-01 12:01:10|724.34|721.94|724.24|721.84|724.34|721.94|724.14|721.74|0
1648814480000|2022-04-01 12:01:20|724.34|721.94|724.34|721.94|724.34|721.94|724.34|721.94|0
1648814500000|2022-04-01 12:01:40|724.14|721.74|724.14|721.74|724.34|721.94|724.14|721.74|0
1648814510000|2022-04-01 12:01:50|724.34|721.94|724.34|721.94|724.34|721.94|724.34|721.94|0
1648814520000|2022-04-01 12:02:00|724.33|721.93|724.14|721.74|724.33|721.93|724.14|721.74|0
1648814530000|2022-04-01 12:02:10|723.95|721.55|723.95|721.55|723.95|721.55|723.95|721.55|0
1648814540000|2022-04-01 12:02:20|724.14|721.74|724.24|721.84|724.24|721.84|724.14|721.74|0
1648814550000|2022-04-01 12:02:30|724.14|721.74|724.14|721.74|724.14|721.74|724.14|721.74|0
1648814580000|2022-04-01 12:03:00|723.76|721.36|723.76|721.36|723.76|721.36|723.76|721.36|0
1648814590000|2022-04-01 12:03:10|723.57|721.17|723.38|720.98|723.66|721.26|723.38|720.98|0
1648814610000|2022-04-01 12:03:30|723.57|721.17|723.57|721.17|723.57|721.17|723.38|720.98|0
1648814630000|2022-04-01 12:03:50|723.38|720.98|723.38|720.98|723.38|720.98|723.28|720.88|0
1648814650000|2022-04-01 12:04:10|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1648814660000|2022-04-01 12:04:20|723.38|720.98|723.38|720.98|723.38|720.98|723.38|720.98|0
1648814670000|2022-04-01 12:04:30|723.57|721.17|723.57|721.17|723.66|721.26|723.57|721.17|0
1648814680000|2022-04-01 12:04:40|723.76|721.36|723.66|721.26|723.76|721.36|723.66|721.26|0
1648814690000|2022-04-01 12:04:50|723.57|721.17|723.38|720.98|723.57|721.17|723.38|720.98|0
1648814710000|2022-04-01 12:05:10|723.57|721.17|723.57|721.17|723.57|721.17|723.57|721.17|0
1648814750000|2022-04-01 12:05:50|723.95|721.55|723.95|721.55|723.95|721.55|723.95|721.55|0
1648814760000|2022-04-01 12:06:00|724.14|721.74|724.14|721.74|724.14|721.74|724.14|721.74|0
1648814790000|2022-04-01 12:06:30|723.95|721.55|723.95|721.55|723.95|721.55|723.95|721.55|0
1648814810000|2022-04-01 12:06:50|724.14|721.74|723.95|721.55|724.14|721.74|723.95|721.55|0
1648814820000|2022-04-01 12:07:00|723.76|721.36|723.76|721.36|723.76|721.36|723.76|721.36|0
1648814830000|2022-04-01 12:07:10|723.95|721.55|723.85|721.45|723.95|721.55|723.76|721.36|0
1648814840000|2022-04-01 12:07:20|723.57|721.17|724.14|721.74|724.14|721.74|723.57|721.17|0
1648814850000|2022-04-01 12:07:30|724.33|721.93|724.33|721.93|724.52|722.12|724.33|721.93|0
1648814860000|2022-04-01 12:07:40|724.52|722.12|724.52|722.12|724.52|722.12|724.52|722.12|0
1648814870000|2022-04-01 12:07:50|724.71|722.31|724.71|722.31|724.71|722.31|724.71|722.31|0
1648814880000|2022-04-01 12:08:00|724.52|722.12|724.71|722.31|724.71|722.31|724.52|722.12|0
1648814900000|2022-04-01 12:08:20|725.1|722.7|725.1|722.7|725.1|722.7|725.1|722.7|0
1648814910000|2022-04-01 12:08:30|724.91|722.51|724.9|722.5|724.91|722.51|724.9|722.5|0
1648814920000|2022-04-01 12:08:40|725.1|722.7|725.1|722.7|725.1|722.7|725.1|722.7|0
1648814960000|2022-04-01 12:09:20|724.9|722.5|725.1|722.7|725.1|722.7|724.9|722.5|0
1648814970000|2022-04-01 12:09:30|725.29|722.89|725.29|722.89|725.29|722.89|725.29|722.89|0
1648814980000|2022-04-01 12:09:40|725.1|722.7|725.1|722.7|725.1|722.7|725.1|722.7|0
1648814990000|2022-04-01 12:09:50|725.29|722.89|725.29|722.89|725.29|722.89|725.1|722.7|0
1648815000000|2022-04-01 12:10:00|725.1|722.7|725.29|722.89|725.29|722.89|725.1|722.7|0
1648815010000|2022-04-01 12:10:10|725.1|722.7|725.19|722.79|725.29|722.89|725.1|722.7|0
1648815020000|2022-04-01 12:10:20|725.29|722.89|725.29|722.89|725.29|722.89|725.29|722.89|0
1648815030000|2022-04-01 12:10:30|725.1|722.7|725.29|722.89|725.29|722.89|725.1|722.7|0
1648815050000|2022-04-01 12:10:50|725.09|722.69|725.09|722.69|725.09|722.69|725.09|722.69|0
1648815060000|2022-04-01 12:11:00|725.29|722.89|725.29|722.89|725.29|722.89|725.09|722.69|0
1648815080000|2022-04-01 12:11:20|725.09|722.69|725.09|722.69|725.09|722.69|725.09|722.69|0
1648815090000|2022-04-01 12:11:30|725.29|722.89|725.29|722.89|725.29|722.89|725.29|722.89|0
1648815110000|2022-04-01 12:11:50|725.38|722.98|725.48|723.08|725.48|723.08|725.29|722.89|0
1648815120000|2022-04-01 12:12:00|725.29|722.89|725.29|722.89|725.29|722.89|725.29|722.89|0
1648815140000|2022-04-01 12:12:20|725.48|723.08|725.38|722.98|725.48|723.08|725.29|722.89|0
1648815150000|2022-04-01 12:12:30|725.29|722.89|725.29|722.89|725.29|722.89|725.19|722.79|0
1648815160000|2022-04-01 12:12:40|725.48|723.08|725.48|723.08|725.48|723.08|725.48|723.08|0
1648815170000|2022-04-01 12:12:50|725.29|722.89|725.29|722.89|725.29|722.89|725.29|722.89|0
1648815180000|2022-04-01 12:13:00|725.48|723.08|725.48|723.08|725.48|723.08|725.48|723.08|0
1648815200000|2022-04-01 12:13:20|725.28|722.88|725.28|722.88|725.28|722.88|725.28|722.88|0
1648815250000|2022-04-01 12:14:10|725.48|723.08|725.28|722.88|725.48|723.08|725.28|722.88|0
1648815270000|2022-04-01 12:14:30|725.09|722.69|724.9|722.5|725.09|722.69|724.9|722.5|0
1648815280000|2022-04-01 12:14:40|725.09|722.69|725.09|722.69|725.09|722.69|725.09|722.69|0
1648815290000|2022-04-01 12:14:50|724.9|722.5|724.52|722.12|724.9|722.5|724.52|722.12|0
1648815300000|2022-04-01 12:15:00|724.33|721.93|724.33|721.93|724.33|721.93|724.33|721.93|0
1648815310000|2022-04-01 12:15:10|724.71|722.31|724.71|722.31|724.71|722.31|724.52|722.12|0
1648815320000|2022-04-01 12:15:20|724.9|722.5|725.09|722.69|725.09|722.69|724.9|722.5|0
1648815330000|2022-04-01 12:15:30|725.28|722.88|725.28|722.88|725.28|722.88|725.28|722.88|0
1648815350000|2022-04-01 12:15:50|725.47|723.07|725.47|723.07|725.47|723.07|725.47|723.07|0
1648815360000|2022-04-01 12:16:00|725.67|723.27|725.86|723.46|725.86|723.46|725.67|723.27|0
1648815370000|2022-04-01 12:16:10|725.47|723.07|725.67|723.27|725.67|723.27|725.47|723.07|0
1648815380000|2022-04-01 12:16:20|725.47|723.07|725.67|723.27|725.67|723.27|725.47|723.07|0
1648815390000|2022-04-01 12:16:30|725.86|723.46|725.67|723.27|725.86|723.46|725.67|723.27|0
1648815400000|2022-04-01 12:16:40|725.47|723.07|725.47|723.07|725.47|723.07|725.47|723.07|0
1648815410000|2022-04-01 12:16:50|725.67|723.27|725.47|723.07|725.67|723.27|725.47|723.07|0
1648815420000|2022-04-01 12:17:00|725.28|722.88|725.28|722.88|725.28|722.88|725.28|722.88|0
1648815430000|2022-04-01 12:17:10|725.47|723.07|725.67|723.27|725.67|723.27|725.47|723.07|0
1648815450000|2022-04-01 12:17:30|725.47|723.07|725.57|723.17|725.67|723.27|725.47|723.07|0
1648815460000|2022-04-01 12:17:40|725.67|723.27|725.67|723.27|725.67|723.27|725.67|723.27|0
1648815470000|2022-04-01 12:17:50|725.86|723.46|725.47|723.07|725.86|723.46|725.47|723.07|0
1648815480000|2022-04-01 12:18:00|725.28|722.88|725.09|722.69|725.28|722.88|725.09|722.69|0
1648815510000|2022-04-01 12:18:30|724.9|722.5|724.9|722.5|724.9|722.5|724.9|722.5|0
1648815520000|2022-04-01 12:18:40|724.8|722.4|724.9|722.5|724.9|722.5|724.8|722.4|0
1648815530000|2022-04-01 12:18:50|724.8|722.4|724.71|722.31|724.8|722.4|724.71|722.31|0
1648815570000|2022-04-01 12:19:30|724.52|722.12|724.71|722.31|724.71|722.31|724.52|722.12|0
1648815580000|2022-04-01 12:19:40|724.61|722.21|724.71|722.31|724.71|722.31|724.52|722.12|0
1648815590000|2022-04-01 12:19:50|724.61|722.21|724.52|722.12|724.61|722.21|724.52|722.12|0
1648815600000|2022-04-01 12:20:00|724.71|722.31|724.71|722.31|724.71|722.31|724.71|722.31|0
1648815610000|2022-04-01 12:20:10|724.52|722.12|724.71|722.31|724.71|722.31|724.52|722.12|0
1648815620000|2022-04-01 12:20:20|724.52|722.12|724.61|722.21|724.61|722.21|724.52|722.12|0
1648815630000|2022-04-01 12:20:30|724.71|722.31|725.28|722.88|725.28|722.88|724.71|722.31|0
1648815640000|2022-04-01 12:20:40|725.37|722.97|725.66|723.26|725.66|723.26|725.28|722.88|0
1648815650000|2022-04-01 12:20:50|725.47|723.07|725.47|723.07|725.66|723.26|725.47|723.07|0
1648815660000|2022-04-01 12:21:00|725.66|723.26|725.66|723.26|725.66|723.26|725.66|723.26|0
1648815670000|2022-04-01 12:21:10|725.47|723.07|725.47|723.07|725.66|723.26|725.47|723.07|0
1648815700000|2022-04-01 12:21:40|725.66|723.26|725.85|723.45|725.85|723.45|725.66|723.26|0
1648815710000|2022-04-01 12:21:50|725.66|723.26|725.66|723.26|725.66|723.26|725.66|723.26|0
1648815730000|2022-04-01 12:22:10|725.47|723.07|725.66|723.26|725.66|723.26|725.47|723.07|0
1648815740000|2022-04-01 12:22:20|725.85|723.45|725.66|723.26|725.85|723.45|725.66|723.26|0
1648815770000|2022-04-01 12:22:50|725.85|723.45|725.85|723.45|725.85|723.45|725.85|723.45|0
1648815780000|2022-04-01 12:23:00|725.66|723.26|725.47|723.07|725.66|723.26|725.47|723.07|0
1648815790000|2022-04-01 12:23:10|725.66|723.26|725.66|723.26|725.66|723.26|725.66|723.26|0
1648815800000|2022-04-01 12:23:20|725.47|723.07|725.47|723.07|725.47|723.07|725.47|723.07|0
1648815810000|2022-04-01 12:23:30|725.56|723.16|725.56|723.16|725.56|723.16|725.47|723.07|0
1648815820000|2022-04-01 12:23:40|725.47|723.07|725.47|723.07|725.66|723.26|725.47|723.07|0
1648815840000|2022-04-01 12:24:00|725.66|723.26|725.66|723.26|725.66|723.26|725.66|723.26|0
1648815850000|2022-04-01 12:24:10|725.56|723.16|725.47|723.07|725.56|723.16|725.47|723.07|0
1648815860000|2022-04-01 12:24:20|725.37|722.97|725.56|723.16|725.56|723.16|725.37|722.97|0
1648815870000|2022-04-01 12:24:30|725.47|723.07|725.56|723.16|725.56|723.16|725.47|723.07|0
1648815880000|2022-04-01 12:24:40|725.66|723.26|725.66|723.26|725.66|723.26|725.66|723.26|0
1648815890000|2022-04-01 12:24:50|725.47|723.07|725.47|723.07|725.47|723.07|725.47|723.07|0
1648815900000|2022-04-01 12:25:00|725.56|723.16|725.75|723.35|726.14|723.74|725.56|723.16|0
1648815910000|2022-04-01 12:25:10|725.47|723.07|725.28|722.88|725.56|723.16|725.28|722.88|0
1648815920000|2022-04-01 12:25:20|725.18|722.78|725.28|722.88|725.28|722.88|725.18|722.78|0
1648815930000|2022-04-01 12:25:30|725.47|723.07|725.47|723.07|725.47|723.07|725.28|722.88|0
1648815940000|2022-04-01 12:25:40|725.28|722.88|725.09|722.69|725.28|722.88|725.09|722.69|0
1648815950000|2022-04-01 12:25:50|724.99|722.59|724.99|722.59|724.99|722.59|724.99|722.59|0
1648815960000|2022-04-01 12:26:00|724.9|722.5|724.8|722.4|724.9|722.5|724.8|722.4|0
1648815970000|2022-04-01 12:26:10|724.71|722.31|724.9|722.5|724.9|722.5|724.71|722.31|0
1648815980000|2022-04-01 12:26:20|725.09|722.69|725.09|722.69|725.09|722.69|725.09|722.69|0
1648815990000|2022-04-01 12:26:30|725.28|722.88|725.28|722.88|725.28|722.88|725.28|722.88|0
1648816000000|2022-04-01 12:26:40|725.47|723.07|725.47|723.07|725.47|723.07|725.28|722.88|0
1648816010000|2022-04-01 12:26:50|725.66|723.26|725.47|723.07|725.66|723.26|725.47|723.07|0
1648816020000|2022-04-01 12:27:00|725.66|723.26|725.66|723.26|725.66|723.26|725.66|723.26|0
1648816030000|2022-04-01 12:27:10|725.85|723.45|725.56|723.16|725.85|723.45|725.56|723.16|0
1648816040000|2022-04-01 12:27:20|725.47|723.07|725.56|723.16|725.66|723.26|725.47|723.07|0
1648816050000|2022-04-01 12:27:30|725.47|723.07|725.28|722.88|725.47|723.07|725.28|722.88|0
1648816060000|2022-04-01 12:27:40|725.47|723.07|725.28|722.88|725.47|723.07|725.28|722.88|0
1648816070000|2022-04-01 12:27:50|725.09|722.69|725.09|722.69|725.09|722.69|725.09|722.69|0
1648816080000|2022-04-01 12:28:00|724.9|722.5|724.61|722.21|724.9|722.5|724.52|722.12|0
1648816090000|2022-04-01 12:28:10|724.52|722.12|724.61|722.21|724.61|722.21|724.52|722.12|0
1648816100000|2022-04-01 12:28:20|724.51|722.11|724.51|722.11|724.51|722.11|724.51|722.11|0
1648816110000|2022-04-01 12:28:30|724.32|721.92|724.32|721.92|724.42|722.02|724.22|721.82|0
1648816120000|2022-04-01 12:28:40|724.22|721.82|724.03|721.63|724.22|721.82|724.03|721.63|0
1648816130000|2022-04-01 12:28:50|724.22|721.82|723.56|721.16|724.61|722.21|723.56|721.16|0
1648816140000|2022-04-01 12:29:00|723.75|721.35|724.22|721.82|724.22|721.82|723.56|721.16|0
1648816150000|2022-04-01 12:29:10|724.51|722.11|724.51|722.11|724.61|722.21|724.42|722.02|0
1648816160000|2022-04-01 12:29:20|724.61|722.21|725.09|722.69|725.28|722.88|724.61|722.21|0
1648816170000|2022-04-01 12:29:30|724.9|722.5|725.09|722.69|725.09|722.69|724.9|722.5|0
1648816180000|2022-04-01 12:29:40|724.99|722.59|724.99|722.59|724.99|722.59|724.99|722.59|0
1648816190000|2022-04-01 12:29:50|725.18|722.78|725.09|722.69|725.18|722.78|725.09|722.69|0
1648816200000|2022-04-01 12:30:00|725.18|722.78|725.18|722.78|725.18|722.78|724.99|722.59|0
1648816210000|2022-04-01 12:30:10|724.8|722.4|724.9|722.5|724.9|722.5|723.84|721.44|0
1648816220000|2022-04-01 12:30:20|724.13|721.73|723.94|721.54|724.13|721.73|723.75|721.35|0
1648816230000|2022-04-01 12:30:30|724.13|721.73|724.51|722.11|724.51|722.11|724.13|721.73|0
1648816240000|2022-04-01 12:30:40|724.32|721.92|724.32|721.92|724.7|722.3|724.32|721.92|0
1648816250000|2022-04-01 12:30:50|724.51|722.11|724.51|722.11|724.7|722.3|723.56|721.16|0
1648816260000|2022-04-01 12:31:00|723.75|721.35|723.94|721.54|723.94|721.54|723.75|721.35|0
1648816270000|2022-04-01 12:31:10|724.13|721.73|724.32|721.92|724.32|721.92|724.13|721.73|0
1648816280000|2022-04-01 12:31:20|724.51|722.11|723.94|721.54|724.51|722.11|723.84|721.44|0
1648816290000|2022-04-01 12:31:30|723.56|721.16|722.41|720.01|723.56|721.16|722.41|720.01|0
1648816300000|2022-04-01 12:31:40|722.22|719.82|721.84|719.44|722.22|719.82|721.84|719.44|0
1648816310000|2022-04-01 12:31:50|721.65|719.25|721.46|719.06|721.65|719.25|721.08|718.68|0
1648816320000|2022-04-01 12:32:00|721.65|719.25|721.08|718.68|721.65|719.25|721.08|718.68|0
1648816330000|2022-04-01 12:32:10|720.89|718.49|721.55|719.15|721.84|719.44|720.89|718.49|0
1648816340000|2022-04-01 12:32:20|721.65|719.25|721.74|719.34|722.03|719.63|721.65|719.25|0
1648816350000|2022-04-01 12:32:30|721.65|719.25|722.03|719.63|722.03|719.63|721.65|719.25|0
1648816360000|2022-04-01 12:32:40|721.84|719.44|721.27|718.87|721.84|719.44|721.27|718.87|0
1648816370000|2022-04-01 12:32:50|721.08|718.68|720.7|718.3|721.08|718.68|720.7|718.3|0
1648816380000|2022-04-01 12:33:00|720.98|718.58|719.75|717.35|720.98|718.58|719.75|717.35|0
1648816390000|2022-04-01 12:33:10|719.56|717.16|719.94|717.54|720.03|717.63|719.37|716.97|0
1648816400000|2022-04-01 12:33:20|719.75|717.35|719.75|717.35|719.94|717.54|719.75|717.35|0
1648816410000|2022-04-01 12:33:30|719.65|717.25|720.03|717.63|720.13|717.73|719.65|717.25|0
1648816420000|2022-04-01 12:33:40|720.13|717.73|719.56|717.16|720.13|717.73|719.56|717.16|0
1648816430000|2022-04-01 12:33:50|719.75|717.35|719.94|717.54|719.94|717.54|719.37|716.97|0
1648816440000|2022-04-01 12:34:00|720.13|717.73|720.32|717.92|720.32|717.92|720.13|717.73|0
1648816450000|2022-04-01 12:34:10|720.13|717.73|720.13|717.73|720.32|717.92|720.13|717.73|0
1648816460000|2022-04-01 12:34:20|720.32|717.92|719.94|717.54|720.32|717.92|719.94|717.54|0
1648816470000|2022-04-01 12:34:30|719.84|717.44|720.03|717.63|720.03|717.63|719.75|717.35|0
1648816480000|2022-04-01 12:34:40|720.32|717.92|720.13|717.73|720.32|717.92|720.13|717.73|0
1648816490000|2022-04-01 12:34:50|720.32|717.92|720.13|717.73|720.32|717.92|720.13|717.73|0
1648816500000|2022-04-01 12:35:00|720.22|717.82|720.32|717.92|720.32|717.92|720.22|717.82|0
1648816510000|2022-04-01 12:35:10|720.13|717.73|720.98|718.58|720.98|718.58|720.13|717.73|0
1648816520000|2022-04-01 12:35:20|720.7|718.3|721.27|718.87|721.27|718.87|720.7|718.3|0
1648816530000|2022-04-01 12:35:30|721.08|718.68|720.66|718.26|721.08|718.68|720.66|718.26|0
1648816540000|2022-04-01 12:35:40|720.75|718.35|721.04|718.64|721.04|718.64|720.75|718.35|0
1648816550000|2022-04-01 12:35:50|721.14|718.74|723.17|720.77|723.17|720.77|721.14|718.74|0
1648816560000|2022-04-01 12:36:00|722.6|720.2|722.6|720.2|722.79|720.39|722.6|720.2|0
1648816570000|2022-04-01 12:36:10|722.98|720.58|722.98|720.58|722.98|720.58|722.98|720.58|0
1648816580000|2022-04-01 12:36:20|722.79|720.39|722.79|720.39|722.98|720.58|722.79|720.39|0
1648816590000|2022-04-01 12:36:30|722.41|720.01|722.41|720.01|722.41|720.01|722.03|719.63|0
1648816600000|2022-04-01 12:36:40|722.6|720.2|722.5|720.1|722.6|720.2|722.5|720.1|0
1648816610000|2022-04-01 12:36:50|722.03|719.63|722.22|719.82|722.22|719.82|722.03|719.63|0
1648816620000|2022-04-01 12:37:00|722.03|719.63|722.03|719.63|722.03|719.63|722.03|719.63|0
1648816630000|2022-04-01 12:37:10|722.22|719.82|722.22|719.82|722.22|719.82|722.03|719.63|0
1648816640000|2022-04-01 12:37:20|722.41|720.01|722.03|719.63|722.41|720.01|722.03|719.63|0
1648816650000|2022-04-01 12:37:30|722.22|719.82|722.22|719.82|722.41|720.01|722.22|719.82|0
1648816660000|2022-04-01 12:37:40|721.84|719.44|721.84|719.44|721.84|719.44|721.84|719.44|0
1648816670000|2022-04-01 12:37:50|722.22|719.82|722.22|719.82|722.22|719.82|722.22|719.82|0
1648816680000|2022-04-01 12:38:00|722.41|720.01|722.41|720.01|722.41|720.01|722.41|720.01|0
1648816690000|2022-04-01 12:38:10|722.5|720.1|722.41|720.01|722.5|720.1|722.41|720.01|0
1648816700000|2022-04-01 12:38:20|722.6|720.2|722.98|720.58|722.98|720.58|722.6|720.2|0
1648816710000|2022-04-01 12:38:30|723.17|720.77|723.36|720.96|723.36|720.96|723.17|720.77|0
1648816720000|2022-04-01 12:38:40|723.55|721.15|723.36|720.96|723.55|721.15|723.36|720.96|0
1648816730000|2022-04-01 12:38:50|722.98|720.58|723.17|720.77|723.17|720.77|722.98|720.58|0
1648816740000|2022-04-01 12:39:00|722.98|720.58|722.79|720.39|722.98|720.58|722.79|720.39|0
1648816750000|2022-04-01 12:39:10|722.69|720.29|722.6|720.2|722.69|720.29|722.6|720.2|0
1648816760000|2022-04-01 12:39:20|722.5|720.1|722.6|720.2|722.6|720.2|722.41|720.01|0
1648816770000|2022-04-01 12:39:30|722.5|720.1|722.41|720.01|722.5|720.1|722.41|720.01|0
1648816780000|2022-04-01 12:39:40|722.6|720.2|722.6|720.2|722.6|720.2|722.6|720.2|0
1648816790000|2022-04-01 12:39:50|722.79|720.39|722.79|720.39|722.79|720.39|722.79|720.39|0
1648816800000|2022-04-01 12:40:00|722.98|720.58|722.6|720.2|722.98|720.58|722.6|720.2|0
1648816820000|2022-04-01 12:40:20|722.41|720.01|722.79|720.39|722.79|720.39|722.41|720.01|0
1648816830000|2022-04-01 12:40:30|722.98|720.58|722.98|720.58|722.98|720.58|722.98|720.58|0
1648816840000|2022-04-01 12:40:40|722.79|720.39|722.79|720.39|722.79|720.39|722.79|720.39|0
1648816850000|2022-04-01 12:40:50|722.41|720.01|722.41|720.01|722.41|720.01|722.41|720.01|0
1648816860000|2022-04-01 12:41:00|722.6|720.2|722.88|720.48|722.98|720.58|722.6|720.2|0
1648816870000|2022-04-01 12:41:10|722.98|720.58|722.88|720.48|722.98|720.58|722.88|720.48|0
1648816880000|2022-04-01 12:41:20|721.84|719.44|721.46|719.06|721.84|719.44|721.46|719.06|0
1648816890000|2022-04-01 12:41:30|721.65|719.25|721.84|719.44|721.84|719.44|721.65|719.25|0
1648816900000|2022-04-01 12:41:40|721.65|719.25|721.46|719.06|721.65|719.25|721.46|719.06|0
1648816910000|2022-04-01 12:41:50|721.27|718.87|721.27|718.87|721.27|718.87|721.08|718.68|0
1648816920000|2022-04-01 12:42:00|721.46|719.06|721.55|719.15|721.65|719.25|721.46|719.06|0
1648816930000|2022-04-01 12:42:10|721.46|719.06|721.27|718.87|721.46|719.06|721.17|718.77|0
1648816940000|2022-04-01 12:42:20|720.89|718.49|721.46|719.06|721.46|719.06|720.89|718.49|0
1648816950000|2022-04-01 12:42:30|721.27|718.87|721.08|718.68|721.27|718.87|721.08|718.68|0
1648816960000|2022-04-01 12:42:40|720.89|718.49|721.08|718.68|721.08|718.68|720.89|718.49|0
1648816970000|2022-04-01 12:42:50|720.7|718.3|720.7|718.3|720.7|718.3|720.7|718.3|0
1648816980000|2022-04-01 12:43:00|720.51|718.11|720.51|718.11|720.7|718.3|720.51|718.11|0
1648816990000|2022-04-01 12:43:10|720.7|718.3|720.51|718.11|720.7|718.3|720.51|718.11|0
1648817000000|2022-04-01 12:43:20|720.32|717.92|720.32|717.92|720.32|717.92|720.32|717.92|0
1648817010000|2022-04-01 12:43:30|720.13|717.73|720.32|717.92|720.32|717.92|719.75|717.35|0
1648817020000|2022-04-01 12:43:40|720.13|717.73|720.13|717.73|720.13|717.73|720.13|717.73|0
1648817030000|2022-04-01 12:43:50|720.32|717.92|720.32|717.92|720.32|717.92|720.32|717.92|0
1648817040000|2022-04-01 12:44:00|720.13|717.73|720.51|718.11|720.51|718.11|720.13|717.73|0
1648817050000|2022-04-01 12:44:10|720.7|718.3|720.7|718.3|720.7|718.3|720.7|718.3|0
1648817070000|2022-04-01 12:44:30|721.46|719.06|721.46|719.06|721.46|719.06|721.27|718.87|0
1648817080000|2022-04-01 12:44:40|721.27|718.87|721.08|718.68|721.36|718.96|721.08|718.68|0
1648817090000|2022-04-01 12:44:50|720.89|718.49|720.7|718.3|720.89|718.49|720.51|718.11|0
1648817100000|2022-04-01 12:45:00|720.6|718.2|720.7|718.3|720.7|718.3|720.51|718.11|0
1648817110000|2022-04-01 12:45:10|720.79|718.39|720.51|718.11|720.79|718.39|720.51|718.11|0
1648817120000|2022-04-01 12:45:20|720.7|718.3|720.5|718.1|720.7|718.3|720.5|718.1|0
1648817130000|2022-04-01 12:45:30|720.7|718.3|721.08|718.68|721.08|718.68|720.7|718.3|0
1648817140000|2022-04-01 12:45:40|721.17|718.77|720.89|718.49|721.17|718.77|720.89|718.49|0
1648817150000|2022-04-01 12:45:50|720.69|718.29|721.65|719.25|721.65|719.25|720.69|718.29|0
1648817160000|2022-04-01 12:46:00|721.27|718.87|721.46|719.06|721.46|719.06|721.27|718.87|0
1648817170000|2022-04-01 12:46:10|721.08|718.68|721.46|719.06|721.46|719.06|721.08|718.68|0
1648817180000|2022-04-01 12:46:20|721.65|719.25|721.65|719.25|721.65|719.25|721.65|719.25|0
1648817190000|2022-04-01 12:46:30|721.84|719.44|721.65|719.25|721.84|719.44|721.65|719.25|0
1648817200000|2022-04-01 12:46:40|721.84|719.44|721.84|719.44|721.84|719.44|721.84|719.44|0
1648817210000|2022-04-01 12:46:50|721.74|719.34|721.46|719.06|721.74|719.34|721.46|719.06|0
1648817220000|2022-04-01 12:47:00|721.55|719.15|721.55|719.15|721.55|719.15|721.55|719.15|0
1648817230000|2022-04-01 12:47:10|721.65|719.25|721.65|719.25|721.65|719.25|721.65|719.25|0
1648817240000|2022-04-01 12:47:20|721.74|719.34|721.65|719.25|721.74|719.34|721.46|719.06|0
1648817250000|2022-04-01 12:47:30|721.46|719.06|721.46|719.06|721.46|719.06|721.46|719.06|0
1648817260000|2022-04-01 12:47:40|721.65|719.25|721.65|719.25|721.65|719.25|721.65|719.25|0
1648817290000|2022-04-01 12:48:10|721.74|719.34|721.74|719.34|721.74|719.34|721.74|719.34|0
1648817300000|2022-04-01 12:48:20|721.65|719.25|721.55|719.15|721.65|719.25|721.55|719.15|0
1648817310000|2022-04-01 12:48:30|721.45|719.05|721.45|719.05|721.45|719.05|721.45|719.05|0
1648817330000|2022-04-01 12:48:50|721.65|719.25|721.65|719.25|721.65|719.25|721.65|719.25|0
1648817340000|2022-04-01 12:49:00|721.45|719.05|721.45|719.05|721.45|719.05|721.45|719.05|0
1648817350000|2022-04-01 12:49:10|721.26|718.86|721.17|718.77|721.26|718.86|721.17|718.77|0
1648817360000|2022-04-01 12:49:20|721.07|718.67|720.98|718.58|721.07|718.67|720.98|718.58|0
1648817370000|2022-04-01 12:49:30|720.88|718.48|720.88|718.48|720.88|718.48|720.88|718.48|0
1648817390000|2022-04-01 12:49:50|720.69|718.29|720.31|717.91|720.69|718.29|720.31|717.91|0
1648817400000|2022-04-01 12:50:00|720.12|717.72|720.5|718.1|720.5|718.1|720.12|717.72|0
1648817410000|2022-04-01 12:50:10|720.31|717.91|720.31|717.91|720.31|717.91|720.31|717.91|0
1648817420000|2022-04-01 12:50:20|720.21|717.81|720.12|717.72|720.21|717.81|720.12|717.72|0
1648817430000|2022-04-01 12:50:30|719.36|716.96|719.17|716.77|719.36|716.96|719.17|716.77|0
1648817440000|2022-04-01 12:50:40|718.98|716.58|719.17|716.77|719.17|716.77|718.79|716.39|0
1648817450000|2022-04-01 12:50:50|718.98|716.58|718.41|716.01|718.98|716.58|718.41|716.01|0
1648817460000|2022-04-01 12:51:00|718.22|715.82|718.41|716.01|718.41|716.01|718.22|715.82|0
1648817470000|2022-04-01 12:51:10|718.79|716.39|719.17|716.77|719.17|716.77|718.79|716.39|0
1648817480000|2022-04-01 12:51:20|719.36|716.96|719.17|716.77|719.36|716.96|719.17|716.77|0
1648817490000|2022-04-01 12:51:30|719.36|716.96|719.74|717.34|719.74|717.34|719.36|716.96|0
1648817500000|2022-04-01 12:51:40|719.93|717.53|720.12|717.72|720.12|717.72|719.83|717.43|0
1648817510000|2022-04-01 12:51:50|720.31|717.91|720.12|717.72|720.31|717.91|720.12|717.72|0
1648817520000|2022-04-01 12:52:00|720.02|717.62|719.93|717.53|720.02|717.62|719.74|717.34|0
1648817530000|2022-04-01 12:52:10|720.12|717.72|720.4|718|720.4|718|720.12|717.72|0
1648817540000|2022-04-01 12:52:20|720.5|718.1|720.31|717.91|720.5|718.1|720.31|717.91|0
1648817550000|2022-04-01 12:52:30|720.12|717.72|720.12|717.72|720.5|718.1|720.12|717.72|0
1648817560000|2022-04-01 12:52:40|720.31|717.91|720.31|717.91|720.31|717.91|720.12|717.72|0
1648817570000|2022-04-01 12:52:50|720.12|717.72|720.31|717.91|720.31|717.91|720.12|717.72|0
1648817580000|2022-04-01 12:53:00|720.12|717.72|720.31|717.91|720.31|717.91|720.12|717.72|0
1648817600000|2022-04-01 12:53:20|720.12|717.72|720.12|717.72|720.12|717.72|720.12|717.72|0
1648817610000|2022-04-01 12:53:30|719.74|717.34|719.55|717.15|719.74|717.34|719.55|717.15|0
1648817620000|2022-04-01 12:53:40|719.74|717.34|719.74|717.34|719.74|717.34|719.74|717.34|0
1648817630000|2022-04-01 12:53:50|719.55|717.15|719.55|717.15|719.64|717.24|719.55|717.15|0
1648817640000|2022-04-01 12:54:00|719.74|717.34|719.74|717.34|719.74|717.34|719.74|717.34|0
1648817650000|2022-04-01 12:54:10|719.55|717.15|719.55|717.15|719.55|717.15|719.55|717.15|0
1648817660000|2022-04-01 12:54:20|719.36|716.96|719.55|717.15|719.55|717.15|719.17|716.77|0
1648817670000|2022-04-01 12:54:30|719.36|716.96|719.45|717.05|719.45|717.05|719.36|716.96|0
1648817680000|2022-04-01 12:54:40|719.55|717.15|719.55|717.15|719.55|717.15|719.55|717.15|0
1648817690000|2022-04-01 12:54:50|719.36|716.96|719.55|717.15|719.55|717.15|719.36|716.96|0
1648817700000|2022-04-01 12:55:00|719.36|716.96|719.36|716.96|719.36|716.96|719.36|716.96|0
1648817710000|2022-04-01 12:55:10|719.55|717.15|720.12|717.72|720.12|717.72|719.55|717.15|0
1648817720000|2022-04-01 12:55:20|719.93|717.53|719.74|717.34|719.93|717.53|719.74|717.34|0
1648817730000|2022-04-01 12:55:30|719.83|717.43|719.74|717.34|719.83|717.43|719.55|717.15|0
1648817740000|2022-04-01 12:55:40|719.83|717.43|719.83|717.43|719.83|717.43|719.83|717.43|0
1648817750000|2022-04-01 12:55:50|719.93|717.53|720.02|717.62|720.02|717.62|719.93|717.53|0
1648817760000|2022-04-01 12:56:00|720.12|717.72|719.93|717.53|720.12|717.72|719.93|717.53|0
1648817790000|2022-04-01 12:56:30|719.64|717.24|719.55|717.15|719.64|717.24|719.55|717.15|0
1648817800000|2022-04-01 12:56:40|719.36|716.96|719.17|716.77|719.36|716.96|719.17|716.77|0
1648817810000|2022-04-01 12:56:50|718.98|716.58|719.17|716.77|719.17|716.77|718.98|716.58|0
1648817820000|2022-04-01 12:57:00|718.98|716.58|718.98|716.58|718.98|716.58|718.98|716.58|0
1648817830000|2022-04-01 12:57:10|719.17|716.77|719.17|716.77|719.17|716.77|719.17|716.77|0
1648817840000|2022-04-01 12:57:20|719.36|716.96|718.6|716.2|719.36|716.96|718.6|716.2|0
1648817850000|2022-04-01 12:57:30|718.79|716.39|718.98|716.58|718.98|716.58|718.79|716.39|0
1648817870000|2022-04-01 12:57:50|719.17|716.77|719.17|716.77|719.36|716.96|719.17|716.77|0
1648817880000|2022-04-01 12:58:00|719.45|717.05|719.45|717.05|719.45|717.05|719.36|716.96|0
1648817890000|2022-04-01 12:58:10|719.36|716.96|719.36|716.96|719.55|717.15|719.36|716.96|0
1648817900000|2022-04-01 12:58:20|719.55|717.15|719.74|717.34|719.74|717.34|719.55|717.15|0
1648817910000|2022-04-01 12:58:30|719.93|717.53|719.74|717.34|719.93|717.53|719.74|717.34|0
1648817930000|2022-04-01 12:58:50|719.93|717.53|719.55|717.15|719.93|717.53|719.55|717.15|0
1648817940000|2022-04-01 12:59:00|719.36|716.96|719.26|716.86|719.36|716.96|719.17|716.77|0
1648817950000|2022-04-01 12:59:10|719.17|716.77|719.36|716.96|719.36|716.96|718.98|716.58|0
1648817960000|2022-04-01 12:59:20|719.55|717.15|719.36|716.96|719.55|717.15|719.36|716.96|0
1648817970000|2022-04-01 12:59:30|719.17|716.77|718.98|716.58|719.17|716.77|718.98|716.58|0
1648817980000|2022-04-01 12:59:40|719.17|716.77|719.36|716.96|719.36|716.96|719.17|716.77|0
1648817990000|2022-04-01 12:59:50|719.17|716.77|718.79|716.39|719.17|716.77|718.79|716.39|0
1648818000000|2022-04-01 13:00:00|718.6|716.2|718.98|716.58|718.98|716.58|718.6|716.2|0
1648818010000|2022-04-01 13:00:10|718.79|716.39|718.98|716.58|718.98|716.58|718.79|716.39|0
1648818020000|2022-04-01 13:00:20|719.17|716.77|719.17|716.77|719.17|716.77|719.17|716.77|0
1648818040000|2022-04-01 13:00:40|718.79|716.39|718.79|716.39|718.79|716.39|718.79|716.39|0
1648818050000|2022-04-01 13:00:50|718.6|716.2|718.6|716.2|718.6|716.2|718.6|716.2|0
1648818060000|2022-04-01 13:01:00|718.79|716.39|718.79|716.39|718.79|716.39|718.6|716.2|0
1648818070000|2022-04-01 13:01:10|718.98|716.58|718.6|716.2|718.98|716.58|718.6|716.2|0
1648818080000|2022-04-01 13:01:20|718.79|716.39|718.79|716.39|718.79|716.39|718.79|716.39|0
1648818090000|2022-04-01 13:01:30|718.41|716.01|718.79|716.39|718.79|716.39|718.41|716.01|0
1648818100000|2022-04-01 13:01:40|718.98|716.58|718.98|716.58|719.17|716.77|718.98|716.58|0
1648818110000|2022-04-01 13:01:50|719.17|716.77|719.17|716.77|719.17|716.77|719.17|716.77|0
1648818120000|2022-04-01 13:02:00|718.98|716.58|718.98|716.58|718.98|716.58|718.88|716.48|0
1648818130000|2022-04-01 13:02:10|718.6|716.2|718.6|716.2|718.6|716.2|718.6|716.2|0
1648818140000|2022-04-01 13:02:20|718.41|716.01|718.41|716.01|718.41|716.01|718.22|715.82|0
1648818150000|2022-04-01 13:02:30|718.22|715.82|717.46|715.06|718.41|716.01|717.46|715.06|0
1648818160000|2022-04-01 13:02:40|717.27|714.87|716.89|714.49|717.27|714.87|716.89|714.49|0
1648818170000|2022-04-01 13:02:50|717.08|714.68|717.27|714.87|717.27|714.87|717.08|714.68|0
1648818180000|2022-04-01 13:03:00|717.08|714.68|716.89|714.49|717.08|714.68|716.7|714.3|0
1648818190000|2022-04-01 13:03:10|716.7|714.3|716.89|714.49|716.89|714.49|716.7|714.3|0
1648818210000|2022-04-01 13:03:30|717.08|714.68|716.89|714.49|717.08|714.68|716.89|714.49|0
1648818240000|2022-04-01 13:04:00|716.7|714.3|716.89|714.49|716.89|714.49|716.7|714.3|0
1648818250000|2022-04-01 13:04:10|716.7|714.3|716.7|714.3|716.7|714.3|716.7|714.3|0
1648818260000|2022-04-01 13:04:20|716.51|714.11|716.51|714.11|716.51|714.11|716.51|714.11|0
1648818270000|2022-04-01 13:04:30|716.32|713.92|716.7|714.3|716.7|714.3|716.32|713.92|0
1648818290000|2022-04-01 13:04:50|716.32|713.92|715.37|712.97|716.32|713.92|715.37|712.97|0
1648818300000|2022-04-01 13:05:00|715.56|713.16|716.32|713.92|716.32|713.92|715.56|713.16|0
1648818310000|2022-04-01 13:05:10|716.13|713.73|715.75|713.35|716.13|713.73|715.75|713.35|0
1648818320000|2022-04-01 13:05:20|715.56|713.16|715.75|713.35|715.75|713.35|715.56|713.16|0
1648818330000|2022-04-01 13:05:30|715.94|713.54|715.94|713.54|716.13|713.73|715.94|713.54|0
1648818340000|2022-04-01 13:05:40|716.13|713.73|716.51|714.11|716.51|714.11|716.13|713.73|0
1648818350000|2022-04-01 13:05:50|716.32|713.92|716.7|714.3|716.7|714.3|716.32|713.92|0
1648818370000|2022-04-01 13:06:10|716.89|714.49|716.7|714.3|716.89|714.49|716.7|714.3|0
1648818400000|2022-04-01 13:06:40|716.51|714.11|716.51|714.11|716.51|714.11|716.51|714.11|0
1648818410000|2022-04-01 13:06:50|716.32|713.92|716.32|713.92|716.32|713.92|716.32|713.92|0
1648818430000|2022-04-01 13:07:10|716.7|714.3|716.89|714.49|716.89|714.49|716.7|714.3|0
1648818440000|2022-04-01 13:07:20|717.08|714.68|716.89|714.49|717.08|714.68|716.89|714.49|0
1648818450000|2022-04-01 13:07:30|717.08|714.68|716.98|714.58|717.08|714.68|716.98|714.58|0
1648818460000|2022-04-01 13:07:40|717.08|714.68|717.08|714.68|717.08|714.68|717.08|714.68|0
1648818490000|2022-04-01 13:08:10|717.26|714.86|717.83|715.43|717.83|715.43|717.26|714.86|0
1648818510000|2022-04-01 13:08:30|718.02|715.62|718.02|715.62|718.02|715.62|718.02|715.62|0
1648818520000|2022-04-01 13:08:40|717.83|715.43|717.64|715.24|717.83|715.43|717.64|715.24|0
1648818560000|2022-04-01 13:09:20|717.83|715.43|717.83|715.43|717.83|715.43|717.83|715.43|0
1648818570000|2022-04-01 13:09:30|718.02|715.62|718.21|715.81|718.21|715.81|718.02|715.62|0
1648818580000|2022-04-01 13:09:40|718.02|715.62|718.21|715.81|718.21|715.81|718.02|715.62|0
1648818590000|2022-04-01 13:09:50|718.02|715.62|718.02|715.62|718.02|715.62|718.02|715.62|0
1648818600000|2022-04-01 13:10:00|718.11|715.71|718.11|715.71|718.11|715.71|718.02|715.62|0
1648818610000|2022-04-01 13:10:10|718.21|715.81|718.21|715.81|718.4|716|718.21|715.81|0
1648818620000|2022-04-01 13:10:20|718.59|716.19|718.4|716|718.59|716.19|718.4|716|0
1648818630000|2022-04-01 13:10:30|718.21|715.81|718.21|715.81|718.21|715.81|718.21|715.81|0
1648818640000|2022-04-01 13:10:40|718.02|715.62|718.21|715.81|718.21|715.81|718.02|715.62|0
1648818650000|2022-04-01 13:10:50|718.4|716|718.21|715.81|718.4|716|718.21|715.81|0
1648818670000|2022-04-01 13:11:10|718.4|716|718.59|716.19|718.59|716.19|718.4|716|0
1648818680000|2022-04-01 13:11:20|718.4|716|718.4|716|718.4|716|718.4|716|0
1648818690000|2022-04-01 13:11:30|718.59|716.19|718.59|716.19|718.59|716.19|718.59|716.19|0
1648818700000|2022-04-01 13:11:40|718.21|715.81|718.21|715.81|718.21|715.81|718.21|715.81|0
1648818710000|2022-04-01 13:11:50|718.02|715.62|718.02|715.62|718.02|715.62|718.02|715.62|0
1648818720000|2022-04-01 13:12:00|718.21|715.81|718.21|715.81|718.21|715.81|718.21|715.81|0
1648818730000|2022-04-01 13:12:10|718.4|716|718.21|715.81|718.4|716|718.21|715.81|0
1648818740000|2022-04-01 13:12:20|718.11|715.71|718.21|715.81|718.21|715.81|718.02|715.62|0
1648818750000|2022-04-01 13:12:30|718.02|715.62|717.83|715.43|718.02|715.62|717.83|715.43|0
1648818770000|2022-04-01 13:12:50|718.21|715.81|718.21|715.81|718.21|715.81|718.21|715.81|0
1648818780000|2022-04-01 13:13:00|718.02|715.62|718.4|716|718.4|716|718.02|715.62|0
1648818790000|2022-04-01 13:13:10|718.59|716.19|718.59|716.19|718.78|716.38|718.59|716.19|0
1648818810000|2022-04-01 13:13:30|718.3|715.9|718.21|715.81|718.3|715.9|718.21|715.81|0
1648818840000|2022-04-01 13:14:00|718.3|715.9|718.4|716|718.4|716|718.21|715.81|0
1648818850000|2022-04-01 13:14:10|718.59|716.19|718.78|716.38|718.97|716.57|718.59|716.19|0
1648818860000|2022-04-01 13:14:20|718.87|716.47|718.97|716.57|718.97|716.57|718.87|716.47|0
1648818870000|2022-04-01 13:14:30|718.78|716.38|718.97|716.57|718.97|716.57|718.78|716.38|0
1648818880000|2022-04-01 13:14:40|719.06|716.66|719.35|716.95|719.35|716.95|719.06|716.66|0
1648818890000|2022-04-01 13:14:50|719.54|717.14|719.73|717.33|719.73|717.33|719.54|717.14|0
1648818910000|2022-04-01 13:15:10|719.92|717.52|719.92|717.52|719.92|717.52|719.92|717.52|0
1648818920000|2022-04-01 13:15:20|720.11|717.71|719.92|717.52|720.11|717.71|719.92|717.52|0
1648818930000|2022-04-01 13:15:30|720.11|717.71|719.92|717.52|720.11|717.71|719.92|717.52|0
1648818940000|2022-04-01 13:15:40|720.11|717.71|720.11|717.71|720.11|717.71|719.92|717.52|0
1648818950000|2022-04-01 13:15:50|720.3|717.9|720.49|718.09|720.49|718.09|720.3|717.9|0
1648818960000|2022-04-01 13:16:00|720.68|718.28|720.68|718.28|720.68|718.28|720.68|718.28|0
1648818970000|2022-04-01 13:16:10|720.49|718.09|720.68|718.28|720.68|718.28|720.49|718.09|0
1648819020000|2022-04-01 13:17:00|720.77|718.37|720.49|718.09|720.77|718.37|720.49|718.09|0
1648819030000|2022-04-01 13:17:10|720.68|718.28|720.49|718.09|720.68|718.28|720.49|718.09|0
1648819040000|2022-04-01 13:17:20|720.58|718.18|720.87|718.47|720.87|718.47|720.58|718.18|0
1648819060000|2022-04-01 13:17:40|721.06|718.66|721.06|718.66|721.06|718.66|721.06|718.66|0
1648819070000|2022-04-01 13:17:50|720.87|718.47|721.06|718.66|721.06|718.66|720.87|718.47|0
1648819080000|2022-04-01 13:18:00|720.87|718.47|720.68|718.28|720.96|718.56|720.68|718.28|0
1648819090000|2022-04-01 13:18:10|720.87|718.47|721.06|718.66|721.06|718.66|720.87|718.47|0
1648819100000|2022-04-01 13:18:20|721.25|718.85|721.06|718.66|721.25|718.85|721.06|718.66|0
1648819110000|2022-04-01 13:18:30|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648819120000|2022-04-01 13:18:40|721.44|719.04|721.44|719.04|721.44|719.04|721.44|719.04|0
1648819130000|2022-04-01 13:18:50|721.63|719.23|721.63|719.23|721.63|719.23|721.63|719.23|0
1648819140000|2022-04-01 13:19:00|721.82|719.42|721.63|719.23|721.82|719.42|721.63|719.23|0
1648819150000|2022-04-01 13:19:10|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648819160000|2022-04-01 13:19:20|721.44|719.04|721.25|718.85|721.44|719.04|721.25|718.85|0
1648819180000|2022-04-01 13:19:40|721.44|719.04|721.44|719.04|721.44|719.04|721.25|718.85|0
1648819190000|2022-04-01 13:19:50|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648819200000|2022-04-01 13:20:00|721.44|719.04|721.63|719.23|721.63|719.23|721.44|719.04|0
1648819210000|2022-04-01 13:20:10|721.82|719.42|721.82|719.42|721.82|719.42|721.82|719.42|0
1648819220000|2022-04-01 13:20:20|721.63|719.23|721.63|719.23|721.63|719.23|721.63|719.23|0
1648819230000|2022-04-01 13:20:30|721.82|719.42|721.91|719.51|721.91|719.51|721.82|719.42|0
1648819240000|2022-04-01 13:20:40|721.82|719.42|722.01|719.61|722.01|719.61|721.82|719.42|0
1648819250000|2022-04-01 13:20:50|721.82|719.42|721.82|719.42|721.82|719.42|721.82|719.42|0
1648819260000|2022-04-01 13:21:00|721.44|719.04|721.63|719.23|721.63|719.23|721.44|719.04|0
1648819270000|2022-04-01 13:21:10|721.44|719.04|721.44|719.04|721.44|719.04|721.44|719.04|0
1648819280000|2022-04-01 13:21:20|721.25|718.85|721.25|718.85|721.25|718.85|721.25|718.85|0
1648819290000|2022-04-01 13:21:30|720.87|718.47|720.87|718.47|720.87|718.47|720.87|718.47|0
1648819320000|2022-04-01 13:22:00|720.68|718.28|721.25|718.85|721.25|718.85|720.68|718.28|0
1648819330000|2022-04-01 13:22:10|721.06|718.66|721.25|718.85|721.25|718.85|721.06|718.66|0
1648819340000|2022-04-01 13:22:20|721.44|719.04|721.06|718.66|721.44|719.04|721.06|718.66|0
1648819350000|2022-04-01 13:22:30|720.87|718.47|721.06|718.66|721.06|718.66|720.87|718.47|0
1648819360000|2022-04-01 13:22:40|720.87|718.47|721.06|718.66|721.06|718.66|720.87|718.47|0
1648819370000|2022-04-01 13:22:50|720.87|718.47|721.06|718.66|721.06|718.66|720.87|718.47|0
1648819380000|2022-04-01 13:23:00|720.87|718.47|720.87|718.47|720.87|718.47|720.87|718.47|0
1648819420000|2022-04-01 13:23:40|721.06|718.66|721.06|718.66|721.06|718.66|721.06|718.66|0
1648819440000|2022-04-01 13:24:00|721.25|718.85|721.06|718.66|721.25|718.85|721.06|718.66|0
1648819450000|2022-04-01 13:24:10|720.87|718.47|720.87|718.47|720.87|718.47|720.87|718.47|0
1648819460000|2022-04-01 13:24:20|721.06|718.66|720.96|718.56|721.06|718.66|720.96|718.56|0
1648819470000|2022-04-01 13:24:30|720.87|718.47|720.3|717.9|720.87|718.47|720.3|717.9|0
1648819480000|2022-04-01 13:24:40|720.49|718.09|720.3|717.9|720.49|718.09|720.3|717.9|0
1648819490000|2022-04-01 13:24:50|720.11|717.71|720.11|717.71|720.11|717.71|719.92|717.52|0
1648819500000|2022-04-01 13:25:00|720.49|718.09|720.3|717.9|720.49|718.09|720.3|717.9|0
1648819510000|2022-04-01 13:25:10|720.49|718.09|720.68|718.28|720.68|718.28|720.49|718.09|0
1648819520000|2022-04-01 13:25:20|720.49|718.09|720.49|718.09|720.49|718.09|720.49|718.09|0
1648819530000|2022-04-01 13:25:30|720.68|718.28|720.49|718.09|720.68|718.28|720.49|718.09|0
1648819540000|2022-04-01 13:25:40|720.68|718.28|720.68|718.28|720.87|718.47|720.68|718.28|0
1648819580000|2022-04-01 13:26:20|720.49|718.09|720.58|718.18|720.58|718.18|720.49|718.09|0
1648819590000|2022-04-01 13:26:30|720.68|718.28|720.49|718.09|720.68|718.28|720.49|718.09|0
1648819600000|2022-04-01 13:26:40|720.68|718.28|720.49|718.09|720.68|718.28|720.49|718.09|0
1648819610000|2022-04-01 13:26:50|720.3|717.9|720.11|717.71|720.3|717.9|720.11|717.71|0
1648819620000|2022-04-01 13:27:00|720.3|717.9|720.49|718.09|720.49|718.09|720.11|717.71|0
1648819630000|2022-04-01 13:27:10|720.68|718.28|720.68|718.28|720.68|718.28|720.68|718.28|0
1648819640000|2022-04-01 13:27:20|720.49|718.09|720.49|718.09|720.68|718.28|720.49|718.09|0
1648819660000|2022-04-01 13:27:40|720.3|717.9|720.3|717.9|720.49|718.09|720.3|717.9|0
1648819670000|2022-04-01 13:27:50|720.11|717.71|719.73|717.33|720.11|717.71|719.73|717.33|0
1648819680000|2022-04-01 13:28:00|719.92|717.52|719.54|717.14|719.92|717.52|719.54|717.14|0
1648819690000|2022-04-01 13:28:10|719.73|717.33|719.54|717.14|719.73|717.33|719.54|717.14|0
1648819700000|2022-04-01 13:28:20|719.35|716.95|719.16|716.76|719.35|716.95|719.16|716.76|0
1648819710000|2022-04-01 13:28:30|718.97|716.57|719.16|716.76|719.16|716.76|718.97|716.57|0
1648819720000|2022-04-01 13:28:40|719.35|716.95|718.97|716.57|719.35|716.95|718.97|716.57|0
1648819730000|2022-04-01 13:28:50|719.16|716.76|718.97|716.57|719.16|716.76|718.97|716.57|0
1648819740000|2022-04-01 13:29:00|718.78|716.38|718.78|716.38|718.78|716.38|718.78|716.38|0
1648819750000|2022-04-01 13:29:10|718.97|716.57|718.97|716.57|718.97|716.57|718.97|716.57|0
1648819760000|2022-04-01 13:29:20|718.78|716.38|718.4|716|718.78|716.38|718.4|716|0
1648819770000|2022-04-01 13:29:30|718.97|716.57|718.97|716.57|718.97|716.57|718.97|716.57|0
1648819780000|2022-04-01 13:29:40|718.78|716.38|718.78|716.38|718.78|716.38|718.78|716.38|0
1648819790000|2022-04-01 13:29:50|718.59|716.19|718.4|716|718.59|716.19|718.21|715.81|0
1648819800000|2022-04-01 13:30:00|718.02|715.62|717.07|714.67|718.21|715.81|717.07|714.67|0
1648819810000|2022-04-01 13:30:10|716.88|714.48|716.69|714.29|716.88|714.48|715.93|713.53|0
1648819820000|2022-04-01 13:30:20|714.98|712.58|717.64|715.24|717.64|715.24|714.98|712.58|0
1648819830000|2022-04-01 13:30:30|716.31|713.91|715.93|713.53|716.31|713.91|715.93|713.53|0
1648819840000|2022-04-01 13:30:40|715.74|713.34|715.55|713.15|715.74|713.34|715.55|713.15|0
1648819850000|2022-04-01 13:30:50|715.93|713.53|716.5|714.1|717.07|714.67|715.93|713.53|0
1648819860000|2022-04-01 13:31:00|716.88|714.48|716.5|714.1|717.26|714.86|715.93|713.53|0
1648819870000|2022-04-01 13:31:10|716.31|713.91|716.12|713.72|716.31|713.91|715.74|713.34|0
1648819880000|2022-04-01 13:31:20|715.74|713.34|715.93|713.53|715.93|713.53|715.55|713.15|0
1648819890000|2022-04-01 13:31:30|715.55|713.15|716.12|713.72|716.5|714.1|715.55|713.15|0
1648819900000|2022-04-01 13:31:40|716.5|714.1|717.44|715.04|717.44|715.04|716.5|714.1|0
1648819910000|2022-04-01 13:31:50|716.88|714.48|718.2|715.8|718.2|715.8|716.88|714.48|0
1648819920000|2022-04-01 13:32:00|718.01|715.61|718.39|715.99|718.58|716.18|718.01|715.61|0
1648819930000|2022-04-01 13:32:10|718.58|716.18|718.58|716.18|718.58|716.18|718.2|715.8|0
1648819940000|2022-04-01 13:32:20|718.96|716.56|719.15|716.75|719.53|717.13|718.96|716.56|0
1648819950000|2022-04-01 13:32:30|718.96|716.56|719.34|716.94|719.34|716.94|718.96|716.56|0
1648819960000|2022-04-01 13:32:40|719.15|716.75|719.53|717.13|719.53|717.13|719.15|716.75|0
1648819970000|2022-04-01 13:32:50|719.72|717.32|719.72|717.32|719.72|717.32|719.53|717.13|0
1648819980000|2022-04-01 13:33:00|719.53|717.13|719.15|716.75|719.53|717.13|718.96|716.56|0
1648819990000|2022-04-01 13:33:10|718.96|716.56|717.82|715.42|718.96|716.56|717.82|715.42|0
1648820000000|2022-04-01 13:33:20|717.92|715.52|717.25|714.85|717.92|715.52|717.25|714.85|0
1648820010000|2022-04-01 13:33:30|716.12|713.72|715.93|713.53|716.68|714.28|715.93|713.53|0
1648820020000|2022-04-01 13:33:40|715.74|713.34|715.93|713.53|716.12|713.72|715.74|713.34|0
1648820030000|2022-04-01 13:33:50|715.74|713.34|715.74|713.34|715.74|713.34|715.55|713.15|0
1648820040000|2022-04-01 13:34:00|715.36|712.96|714.79|712.39|715.36|712.96|714.79|712.39|0
1648820050000|2022-04-01 13:34:10|714.98|712.58|714.6|712.2|714.98|712.58|714.41|712.01|0
1648820060000|2022-04-01 13:34:20|714.41|712.01|714.79|712.39|714.98|712.58|714.41|712.01|0
1648820070000|2022-04-01 13:34:30|714.6|712.2|714.79|712.39|714.79|712.39|714.41|712.01|0
1648820080000|2022-04-01 13:34:40|714.6|712.2|714.98|712.58|715.17|712.77|714.6|712.2|0
1648820090000|2022-04-01 13:34:50|714.41|712.01|713.84|711.44|714.41|712.01|713.84|711.44|0
1648820100000|2022-04-01 13:35:00|714.03|711.63|712.7|710.3|714.03|711.63|712.32|709.92|0
1648820110000|2022-04-01 13:35:10|713.46|711.06|713.08|710.68|713.46|711.06|713.08|710.68|0
1648820120000|2022-04-01 13:35:20|712.7|710.3|712.32|709.92|713.08|710.68|712.32|709.92|0
1648820130000|2022-04-01 13:35:30|712.13|709.73|713.08|710.68|713.08|710.68|712.13|709.73|0
1648820140000|2022-04-01 13:35:40|713.27|710.87|713.65|711.25|713.65|711.25|713.27|710.87|0
1648820150000|2022-04-01 13:35:50|714.22|711.82|714.79|712.39|714.79|712.39|714.03|711.63|0
1648820160000|2022-04-01 13:36:00|714.6|712.2|714.79|712.39|715.17|712.77|714.6|712.2|0
1648820170000|2022-04-01 13:36:10|715.17|712.77|715.17|712.77|715.17|712.77|714.98|712.58|0
1648820180000|2022-04-01 13:36:20|715.36|712.96|714.22|711.82|715.36|712.96|714.22|711.82|0
1648820190000|2022-04-01 13:36:30|713.35|710.95|714.71|712.31|714.71|712.31|713.35|710.95|0
1648820200000|2022-04-01 13:36:40|714.52|712.12|715.09|712.69|715.09|712.69|714.52|712.12|0
1648820210000|2022-04-01 13:36:50|715.47|713.07|715.28|712.88|715.47|713.07|715.28|712.88|0
1648820220000|2022-04-01 13:37:00|714.9|712.5|714.71|712.31|714.9|712.5|714.14|711.74|0
1648820230000|2022-04-01 13:37:10|714.9|712.5|715.47|713.07|715.47|713.07|714.9|712.5|0
1648820240000|2022-04-01 13:37:20|715.28|712.88|715.66|713.26|715.66|713.26|714.71|712.31|0
1648820250000|2022-04-01 13:37:30|715.85|713.45|716.23|713.83|716.23|713.83|715.85|713.45|0
1648820260000|2022-04-01 13:37:40|716.61|714.21|716.8|714.4|716.8|714.4|716.42|714.02|0
1648820270000|2022-04-01 13:37:50|716.99|714.59|716.8|714.4|717.18|714.78|716.42|714.02|0
1648820280000|2022-04-01 13:38:00|716.89|714.49|716.61|714.21|716.99|714.59|716.61|714.21|0
1648820290000|2022-04-01 13:38:10|716.04|713.64|715.47|713.07|716.04|713.64|715.28|712.88|0
1648820300000|2022-04-01 13:38:20|715.28|712.88|715.66|713.26|715.66|713.26|715.28|712.88|0
1648820310000|2022-04-01 13:38:30|716.23|713.83|715.85|713.45|716.23|713.83|715.85|713.45|0
1648820320000|2022-04-01 13:38:40|715.75|713.35|716.99|714.59|716.99|714.59|715.75|713.35|0
1648820330000|2022-04-01 13:38:50|716.8|714.4|715.85|713.45|716.8|714.4|715.85|713.45|0
1648820340000|2022-04-01 13:39:00|715.47|713.07|714.52|712.12|715.47|713.07|714.52|712.12|0
1648820350000|2022-04-01 13:39:10|713.38|710.98|713.95|711.55|714.14|711.74|713.38|710.98|0
1648820360000|2022-04-01 13:39:20|714.04|711.64|713.95|711.55|714.33|711.93|713.76|711.36|0
1648820370000|2022-04-01 13:39:30|713.57|711.17|714.14|711.74|714.33|711.93|713.57|711.17|0
1648820380000|2022-04-01 13:39:40|713.95|711.55|713.66|711.26|713.95|711.55|713.57|711.17|0
1648820390000|2022-04-01 13:39:50|713.57|711.17|712.81|710.41|713.57|711.17|712.81|710.41|0
1648820400000|2022-04-01 13:40:00|713|710.6|712.05|709.65|713.19|710.79|712.05|709.65|0
1648820410000|2022-04-01 13:40:10|712.43|710.03|712.62|710.22|712.62|710.22|712.43|710.03|0
1648820420000|2022-04-01 13:40:20|712.24|709.84|711.3|708.9|712.24|709.84|711.3|708.9|0
1648820430000|2022-04-01 13:40:30|711.67|709.27|711.2|708.8|711.67|709.27|711.11|708.71|0
1648820440000|2022-04-01 13:40:40|711.11|708.71|711.48|709.08|711.48|709.08|710.92|708.52|0
1648820450000|2022-04-01 13:40:50|711.86|709.46|711.3|708.9|711.86|709.46|711.3|708.9|0
1648820460000|2022-04-01 13:41:00|711.11|708.71|711.48|709.08|711.48|709.08|711.11|708.71|0
1648820470000|2022-04-01 13:41:10|711.01|708.61|711.48|709.08|711.48|709.08|711.01|708.61|0
1648820480000|2022-04-01 13:41:20|711.3|708.9|711.86|709.46|711.86|709.46|710.92|708.52|0
1648820490000|2022-04-01 13:41:30|712.05|709.65|712.43|710.03|712.62|710.22|712.05|709.65|0
1648820500000|2022-04-01 13:41:40|712.05|709.65|712.43|710.03|712.62|710.22|712.05|709.65|0
1648820510000|2022-04-01 13:41:50|712.24|709.84|712.43|710.03|712.43|710.03|711.86|709.46|0
1648820520000|2022-04-01 13:42:00|712.81|710.41|713.43|710.55|713.43|710.55|712.48|709.6|0
1648820530000|2022-04-01 13:42:10|713.24|710.36|712.67|709.79|713.24|710.36|712.67|709.79|0
1648820540000|2022-04-01 13:42:20|712.48|709.6|712.1|709.22|712.67|709.79|712.1|709.22|0
1648820550000|2022-04-01 13:42:30|711.35|708.47|712.29|709.41|712.29|709.41|711.35|708.47|0
1648820560000|2022-04-01 13:42:40|712.86|709.98|712.86|709.98|713.05|710.17|712.67|709.79|0
1648820570000|2022-04-01 13:42:50|713.05|710.17|713.05|710.17|713.24|710.36|713.05|710.17|0
1648820580000|2022-04-01 13:43:00|713.24|710.36|713.05|710.17|713.81|710.93|713.05|710.17|0
1648820590000|2022-04-01 13:43:10|712.48|709.6|712.1|709.22|712.48|709.6|712.1|709.22|0
1648820600000|2022-04-01 13:43:20|712.19|709.31|713.24|710.36|713.24|710.36|712.1|709.22|0
1648820610000|2022-04-01 13:43:30|713.62|710.74|712.1|709.22|713.62|710.74|712.1|709.22|0
1648820620000|2022-04-01 13:43:40|712.29|709.41|711.72|708.84|712.29|709.41|711.72|708.84|0
1648820630000|2022-04-01 13:43:50|711.25|708.37|710.97|708.09|711.25|708.37|710.97|708.09|0
1648820640000|2022-04-01 13:44:00|710.59|707.71|710.59|707.71|711.16|708.28|710.59|707.71|0
1648820650000|2022-04-01 13:44:10|710.21|707.33|710.4|707.52|710.59|707.71|710.21|707.33|0
1648820660000|2022-04-01 13:44:20|710.21|707.33|711.34|708.46|711.34|708.46|710.21|707.33|0
1648820670000|2022-04-01 13:44:30|711.53|708.65|711.53|708.65|711.91|709.03|711.53|708.65|0
1648820680000|2022-04-01 13:44:40|711.72|708.84|711.34|708.46|711.72|708.84|711.34|708.46|0
1648820690000|2022-04-01 13:44:50|711.15|708.27|711.72|708.84|711.72|708.84|711.15|708.27|0
1648820700000|2022-04-01 13:45:00|711.91|709.03|710.78|707.9|711.91|709.03|710.78|707.9|0
1648820710000|2022-04-01 13:45:10|710.59|707.71|711.15|708.27|711.15|708.27|710.21|707.33|0
1648820720000|2022-04-01 13:45:20|711.72|708.84|711.53|708.65|711.72|708.84|711.53|708.65|0
1648820730000|2022-04-01 13:45:30|711.72|708.84|711.53|708.65|711.72|708.84|711.34|708.46|0
1648820740000|2022-04-01 13:45:40|711.91|709.03|712|709.12|712.1|709.22|711.72|708.84|0
1648820750000|2022-04-01 13:45:50|711.72|708.84|711.72|708.84|711.72|708.84|711.53|708.65|0
1648820760000|2022-04-01 13:46:00|712.1|709.22|711.72|708.84|712.1|709.22|711.72|708.84|0
1648820770000|2022-04-01 13:46:10|711.53|708.65|711.91|709.03|711.91|709.03|711.53|708.65|0
1648820780000|2022-04-01 13:46:20|712.29|709.41|711.72|708.84|712.29|709.41|711.72|708.84|0
1648820790000|2022-04-01 13:46:30|711.91|709.03|711.72|708.84|711.91|709.03|711.15|708.27|0
1648820800000|2022-04-01 13:46:40|711.91|709.03|711.91|709.03|712.67|709.79|711.91|709.03|0
1648820810000|2022-04-01 13:46:50|712.1|709.22|712.76|709.88|712.76|709.88|712.1|709.22|0
1648820820000|2022-04-01 13:47:00|712.67|709.79|712.48|709.6|712.86|709.98|712.48|709.6|0
1648820830000|2022-04-01 13:47:10|712.29|709.41|712.67|709.79|712.86|709.98|712.29|709.41|0
1648820840000|2022-04-01 13:47:20|712.86|709.98|712.57|709.69|713.05|710.17|712.48|709.6|0
1648820850000|2022-04-01 13:47:30|712.67|709.79|712.29|709.41|712.67|709.79|712.29|709.41|0
1648820860000|2022-04-01 13:47:40|712.48|709.6|712.86|709.98|712.86|709.98|712.48|709.6|0
1648820870000|2022-04-01 13:47:50|713.81|710.93|714|711.12|714|711.12|713.43|710.55|0
1648820880000|2022-04-01 13:48:00|714.19|711.31|714.94|712.06|714.94|712.06|714.19|711.31|0
1648820890000|2022-04-01 13:48:10|715.51|712.63|715.13|712.25|715.51|712.63|714.94|712.06|0
1648820900000|2022-04-01 13:48:20|715.32|712.44|714.19|711.31|715.32|712.44|714.19|711.31|0
1648820910000|2022-04-01 13:48:30|713.81|710.93|713.62|710.74|713.81|710.93|713.62|710.74|0
1648820920000|2022-04-01 13:48:40|713.43|710.55|714.94|712.06|714.94|712.06|713.43|710.55|0
1648820930000|2022-04-01 13:48:50|714.85|711.97|714.47|711.59|714.85|711.97|714.38|711.5|0
1648820940000|2022-04-01 13:49:00|714.56|711.68|714.38|711.5|714.75|711.87|714.38|711.5|0
1648820950000|2022-04-01 13:49:10|714.75|711.87|714.56|711.68|714.94|712.06|714.56|711.68|0
1648820960000|2022-04-01 13:49:20|714.94|712.06|715.13|712.25|715.13|712.25|714.94|712.06|0
1648820970000|2022-04-01 13:49:30|714.75|711.87|714.19|711.31|714.75|711.87|714.19|711.31|0
1648820980000|2022-04-01 13:49:40|714.56|711.68|714|711.12|714.75|711.87|714|711.12|0
1648820990000|2022-04-01 13:49:50|714.19|711.31|713.81|710.93|714.19|711.31|713.81|710.93|0
1648821000000|2022-04-01 13:50:00|713.62|710.74|713.05|710.17|713.62|710.74|713.05|710.17|0
1648821010000|2022-04-01 13:50:10|713.24|710.36|713.81|710.93|713.81|710.93|712.86|709.98|0
1648821020000|2022-04-01 13:50:20|713.24|710.36|714|711.12|714|711.12|713.24|710.36|0
1648821030000|2022-04-01 13:50:30|714.37|711.49|713.62|710.74|714.37|711.49|713.43|710.55|0
1648821040000|2022-04-01 13:50:40|713.43|710.55|713.05|710.17|713.43|710.55|713.05|710.17|0
1648821050000|2022-04-01 13:50:50|712.86|709.98|712.48|709.6|712.86|709.98|712.48|709.6|0
1648821060000|2022-04-01 13:51:00|711.91|709.03|710.96|708.08|712.29|709.41|710.96|708.08|0
1648821070000|2022-04-01 13:51:10|710.77|707.89|710.96|708.08|710.96|708.08|710.77|707.89|0
1648821080000|2022-04-01 13:51:20|710.39|707.51|709.26|706.38|710.39|707.51|709.26|706.38|0
1648821090000|2022-04-01 13:51:30|709.07|706.19|709.64|706.76|709.64|706.76|709.07|706.19|0
1648821100000|2022-04-01 13:51:40|709.83|706.95|708.88|706|709.83|706.95|708.88|706|0
1648821110000|2022-04-01 13:51:50|709.16|706.28|708.88|706|709.16|706.28|708.88|706|0
1648821120000|2022-04-01 13:52:00|708.69|705.81|708.31|705.43|708.69|705.81|708.31|705.43|0
1648821130000|2022-04-01 13:52:10|708.5|705.62|708.4|705.52|708.88|706|708.4|705.52|0
1648821140000|2022-04-01 13:52:20|708.5|705.62|709.26|706.38|709.26|706.38|708.5|705.62|0
1648821150000|2022-04-01 13:52:30|709.07|706.19|708.5|705.62|709.07|706.19|708.5|705.62|0
1648821160000|2022-04-01 13:52:40|708.31|705.43|708.31|705.43|708.5|705.62|708.31|705.43|0
1648821170000|2022-04-01 13:52:50|707.18|704.3|706.42|703.54|707.37|704.49|706.42|703.54|0
1648821180000|2022-04-01 13:53:00|706.61|703.73|706.42|703.54|706.99|704.11|706.42|703.54|0
1648821190000|2022-04-01 13:53:10|706.61|703.73|706.23|703.35|706.61|703.73|706.23|703.35|0
1648821200000|2022-04-01 13:53:20|706.05|703.17|706.8|703.92|706.99|704.11|706.05|703.17|0
1648821210000|2022-04-01 13:53:30|706.89|704.01|707.56|704.68|707.56|704.68|706.89|704.01|0
1648821220000|2022-04-01 13:53:40|706.99|704.11|707.37|704.49|707.37|704.49|706.99|704.11|0
1648821230000|2022-04-01 13:53:50|707.18|704.3|707.18|704.3|707.18|704.3|706.89|704.01|0
1648821240000|2022-04-01 13:54:00|706.8|703.92|707.27|704.39|707.75|704.87|706.8|703.92|0
1648821250000|2022-04-01 13:54:10|707.56|704.68|707.37|704.49|707.56|704.68|707.18|704.3|0
1648821260000|2022-04-01 13:54:20|707.75|704.87|707.93|705.05|707.93|705.05|707.75|704.87|0
1648821270000|2022-04-01 13:54:30|707.84|704.96|707.93|705.05|708.31|705.43|707.84|704.96|0
1648821280000|2022-04-01 13:54:40|707.56|704.68|707.37|704.49|707.56|704.68|707.37|704.49|0
1648821290000|2022-04-01 13:54:50|707.56|704.68|706.99|704.11|707.75|704.87|706.99|704.11|0
1648821300000|2022-04-01 13:55:00|706.61|703.73|706.8|703.92|706.8|703.92|706.61|703.73|0
1648821310000|2022-04-01 13:55:10|706.99|704.11|707.18|704.3|707.18|704.3|706.8|703.92|0
1648821320000|2022-04-01 13:55:20|706.7|703.82|706.8|703.92|706.8|703.92|706.61|703.73|0
1648821330000|2022-04-01 13:55:30|706.42|703.54|706.61|703.73|706.61|703.73|706.42|703.54|0
1648821340000|2022-04-01 13:55:40|706.8|703.92|706.61|703.73|706.8|703.92|706.42|703.54|0
1648821350000|2022-04-01 13:55:50|706.8|703.92|706.8|703.92|706.8|703.92|706.8|703.92|0
1648821360000|2022-04-01 13:56:00|707.18|704.3|706.99|704.11|707.18|704.3|706.8|703.92|0
1648821370000|2022-04-01 13:56:10|706.8|703.92|706.42|703.54|706.8|703.92|706.23|703.35|0
1648821380000|2022-04-01 13:56:20|706.8|703.92|706.42|703.54|706.99|704.11|706.42|703.54|0
1648821390000|2022-04-01 13:56:30|706.23|703.35|706.61|703.73|706.89|704.01|706.23|703.35|0
1648821400000|2022-04-01 13:56:40|706.8|703.92|706.23|703.35|706.8|703.92|706.23|703.35|0
1648821410000|2022-04-01 13:56:50|706.42|703.54|706.61|703.73|706.61|703.73|706.42|703.54|0
1648821420000|2022-04-01 13:57:00|706.99|704.11|706.8|703.92|707.18|704.3|706.8|703.92|0
1648821430000|2022-04-01 13:57:10|706.42|703.54|706.8|703.92|706.8|703.92|706.42|703.54|0
1648821440000|2022-04-01 13:57:20|706.61|703.73|706.61|703.73|706.61|703.73|706.51|703.63|0
1648821450000|2022-04-01 13:57:30|706.42|703.54|706.99|704.11|706.99|704.11|706.23|703.35|0
1648821460000|2022-04-01 13:57:40|706.8|703.92|706.61|703.73|706.99|704.11|706.61|703.73|0
1648821470000|2022-04-01 13:57:50|706.8|703.92|707.56|704.68|707.56|704.68|706.8|703.92|0
1648821480000|2022-04-01 13:58:00|707.37|704.49|706.99|704.11|707.37|704.49|706.99|704.11|0
1648821490000|2022-04-01 13:58:10|706.8|703.92|707.37|704.49|707.74|704.86|706.8|703.92|0
1648821500000|2022-04-01 13:58:20|707.65|704.77|707.93|705.05|707.93|705.05|707.65|704.77|0
1648821510000|2022-04-01 13:58:30|708.12|705.24|708.12|705.24|708.12|705.24|708.12|705.24|0
1648821520000|2022-04-01 13:58:40|708.31|705.43|708.12|705.24|708.31|705.43|708.12|705.24|0
1648821530000|2022-04-01 13:58:50|708.5|705.62|709.07|706.19|709.07|706.19|708.5|705.62|0
1648821540000|2022-04-01 13:59:00|708.88|706|709.45|706.57|709.45|706.57|708.69|705.81|0
1648821550000|2022-04-01 13:59:10|709.63|706.75|709.45|706.57|709.63|706.75|709.45|706.57|0
1648821560000|2022-04-01 13:59:20|709.26|706.38|709.63|706.75|709.82|706.94|709.26|706.38|0
1648821570000|2022-04-01 13:59:30|709.54|706.66|709.91|707.03|709.91|707.03|709.45|706.57|0
1648821580000|2022-04-01 13:59:40|710.01|707.13|710.01|707.13|710.1|707.22|710.01|707.13|0
1648821590000|2022-04-01 13:59:50|709.82|706.94|709.91|707.03|709.91|707.03|709.63|706.75|0
1648821600000|2022-04-01 14:00:00|708.5|705.62|708.69|705.81|708.69|705.81|707.55|704.67|0
1648821610000|2022-04-01 14:00:10|709.16|706.28|708.31|705.43|709.16|706.28|708.31|705.43|0
1648821620000|2022-04-01 14:00:20|708.12|705.24|708.5|705.62|709.26|706.38|708.12|705.24|0
1648821630000|2022-04-01 14:00:30|708.88|706|709.26|706.38|709.44|706.56|708.5|705.62|0
1648821640000|2022-04-01 14:00:40|709.44|706.56|709.44|706.56|709.44|706.56|709.26|706.38|0
1648821650000|2022-04-01 14:00:50|710.01|707.13|709.63|706.75|710.01|707.13|709.26|706.38|0
1648821660000|2022-04-01 14:01:00|709.82|706.94|709.63|706.75|709.82|706.94|708.5|705.62|0
1648821670000|2022-04-01 14:01:10|709.44|706.56|711.34|708.46|711.34|708.46|709.44|706.56|0
1648821680000|2022-04-01 14:01:20|710.39|707.51|709.82|706.94|710.39|707.51|709.07|706.19|0
1648821690000|2022-04-01 14:01:30|710.01|707.13|709.26|706.38|710.01|707.13|709.26|706.38|0
1648821700000|2022-04-01 14:01:40|709.07|706.19|708.78|705.9|709.07|706.19|708.69|705.81|0
1648821710000|2022-04-01 14:01:50|708.69|705.81|709.07|706.19|709.07|706.19|708.69|705.81|0
1648821720000|2022-04-01 14:02:00|708.69|705.81|708.5|705.62|708.69|705.81|708.31|705.43|0
1648821730000|2022-04-01 14:02:10|708.97|706.09|708.69|705.81|708.97|706.09|708.31|705.43|0
1648821740000|2022-04-01 14:02:20|708.31|705.43|708.12|705.24|708.5|705.62|707.93|705.05|0
1648821750000|2022-04-01 14:02:30|708.31|705.43|707.74|704.86|708.31|705.43|707.74|704.86|0
1648821760000|2022-04-01 14:02:40|708.12|705.24|707.93|705.05|708.12|705.24|707.55|704.67|0
1648821770000|2022-04-01 14:02:50|707.74|704.86|707.74|704.86|707.93|705.05|707.74|704.86|0
1648821780000|2022-04-01 14:03:00|707.55|704.67|707.45|704.57|707.55|704.67|707.36|704.48|0
1648821790000|2022-04-01 14:03:10|707.93|705.05|708.12|705.24|708.59|705.71|707.93|705.05|0
1648821800000|2022-04-01 14:03:20|707.93|705.05|706.8|703.92|707.93|705.05|706.8|703.92|0
1648821810000|2022-04-01 14:03:30|706.23|703.35|706.04|703.16|706.8|703.92|706.04|703.16|0
1648821820000|2022-04-01 14:03:40|705.48|702.6|704.91|702.03|705.48|702.6|704.91|702.03|0
1648821830000|2022-04-01 14:03:50|705.29|702.41|705.47|702.59|705.48|702.6|705.29|702.41|0
1648821840000|2022-04-01 14:04:00|705.38|702.5|706.23|703.35|706.23|703.35|705.38|702.5|0
1648821850000|2022-04-01 14:04:10|706.42|703.54|705.66|702.78|706.42|703.54|705.66|702.78|0
1648821860000|2022-04-01 14:04:20|705.29|702.41|705.66|702.78|705.66|702.78|705.29|702.41|0
1648821870000|2022-04-01 14:04:30|705.47|702.59|706.23|703.35|706.23|703.35|705.47|702.59|0
1648821880000|2022-04-01 14:04:40|706.8|703.92|707.55|704.67|707.55|704.67|706.8|703.92|0
1648821890000|2022-04-01 14:04:50|708.12|705.24|707.55|704.67|708.31|705.43|707.55|704.67|0
1648821900000|2022-04-01 14:05:00|707.93|705.05|708.31|705.43|708.31|705.43|707.74|704.86|0
1648821910000|2022-04-01 14:05:10|708.12|705.24|708.12|705.24|708.12|705.24|707.93|705.05|0
1648821920000|2022-04-01 14:05:20|708.31|705.43|708.5|705.62|708.5|705.62|708.31|705.43|0
1648821930000|2022-04-01 14:05:30|708.69|705.81|708.59|705.71|708.69|705.81|708.59|705.71|0
1648821940000|2022-04-01 14:05:40|708.69|705.81|710.01|707.13|710.01|707.13|708.69|705.81|0
1648821950000|2022-04-01 14:05:50|710.2|707.32|710.39|707.51|710.39|707.51|710.2|707.32|0
1648821960000|2022-04-01 14:06:00|709.44|706.56|709.82|706.94|709.82|706.94|709.44|706.56|0
1648821970000|2022-04-01 14:06:10|710.39|707.51|709.82|706.94|710.58|707.7|709.82|706.94|0
1648821980000|2022-04-01 14:06:20|709.63|706.75|708.88|706|709.63|706.75|708.88|706|0
1648821990000|2022-04-01 14:06:30|709.25|706.37|709.44|706.56|709.44|706.56|709.06|706.18|0
1648822000000|2022-04-01 14:06:40|709.63|706.75|709.63|706.75|710.01|707.13|709.44|706.56|0
1648822010000|2022-04-01 14:06:50|709.82|706.94|710.39|707.51|710.39|707.51|709.82|706.94|0
1648822020000|2022-04-01 14:07:00|710.58|707.7|710.58|707.7|710.58|707.7|710.39|707.51|0
1648822030000|2022-04-01 14:07:10|709.25|706.37|708.69|705.81|709.25|706.37|708.69|705.81|0
1648822040000|2022-04-01 14:07:20|708.5|705.62|708.87|705.99|708.87|705.99|708.5|705.62|0
1648822050000|2022-04-01 14:07:30|708.5|705.62|708.5|705.62|708.69|705.81|708.5|705.62|0
1648822060000|2022-04-01 14:07:40|708.31|705.43|707.55|704.67|708.31|705.43|707.55|704.67|0
1648822070000|2022-04-01 14:07:50|707.17|704.29|708.5|705.62|708.5|705.62|707.17|704.29|0
1648822080000|2022-04-01 14:08:00|708.21|705.33|707.74|704.86|708.21|705.33|707.74|704.86|0
1648822090000|2022-04-01 14:08:10|707.93|705.05|708.31|705.43|708.5|705.62|707.93|705.05|0
1648822100000|2022-04-01 14:08:20|708.69|705.81|708.12|705.24|708.69|705.81|708.12|705.24|0
1648822110000|2022-04-01 14:08:30|708.31|705.43|708.12|705.24|708.5|705.62|708.12|705.24|0
1648822120000|2022-04-01 14:08:40|708.31|705.43|708.31|705.43|708.5|705.62|708.31|705.43|0
1648822130000|2022-04-01 14:08:50|708.5|705.62|707.93|705.05|708.5|705.62|707.74|704.86|0
1648822140000|2022-04-01 14:09:00|707.36|704.48|708.5|705.62|708.5|705.62|707.36|704.48|0
1648822150000|2022-04-01 14:09:10|708.31|705.43|708.5|705.62|708.68|705.8|708.31|705.43|0
1648822160000|2022-04-01 14:09:20|708.12|705.24|707.74|704.86|708.12|705.24|707.74|704.86|0
1648822170000|2022-04-01 14:09:30|708.5|705.62|708.5|705.62|708.87|705.99|708.5|705.62|0
1648822180000|2022-04-01 14:09:40|708.31|705.43|708.31|705.43|708.31|705.43|707.93|705.05|0
1648822190000|2022-04-01 14:09:50|707.74|704.86|708.21|705.33|708.5|705.62|707.74|704.86|0
1648822200000|2022-04-01 14:10:00|708.5|705.62|709.44|706.56|709.44|706.56|708.5|705.62|0
1648822210000|2022-04-01 14:10:10|709.34|706.46|709.25|706.37|709.82|706.94|709.25|706.37|0
1648822220000|2022-04-01 14:10:20|709.44|706.56|709.44|706.56|709.63|706.75|709.44|706.56|0
1648822230000|2022-04-01 14:10:30|709.82|706.94|710.39|707.51|710.39|707.51|709.82|706.94|0
1648822240000|2022-04-01 14:10:40|710.2|707.32|709.82|706.94|710.2|707.32|709.82|706.94|0
1648822250000|2022-04-01 14:10:50|709.25|706.37|709.53|706.65|709.53|706.65|709.25|706.37|0
1648822260000|2022-04-01 14:11:00|709.63|706.75|709.06|706.18|709.82|706.94|708.87|705.99|0
1648822270000|2022-04-01 14:11:10|708.87|705.99|709.82|706.94|709.82|706.94|708.87|705.99|0
1648822280000|2022-04-01 14:11:20|710.01|707.13|710.39|707.51|710.39|707.51|710.01|707.13|0
1648822290000|2022-04-01 14:11:30|710.58|707.7|711.33|708.45|711.33|708.45|710.58|707.7|0
1648822300000|2022-04-01 14:11:40|711.14|708.26|710.95|708.07|711.14|708.26|710.95|708.07|0
1648822310000|2022-04-01 14:11:50|710.77|707.89|711.14|708.26|711.14|708.26|710.58|707.7|0
1648822320000|2022-04-01 14:12:00|710.95|708.07|710.39|707.51|710.95|708.07|710.39|707.51|0
1648822330000|2022-04-01 14:12:10|710.2|707.32|710.58|707.7|710.58|707.7|710.2|707.32|0
1648822340000|2022-04-01 14:12:20|710.39|707.51|710.39|707.51|710.39|707.51|710.01|707.13|0
1648822350000|2022-04-01 14:12:30|710.01|707.13|710.2|707.32|710.39|707.51|710.01|707.13|0
1648822360000|2022-04-01 14:12:40|710.01|707.13|710.2|707.32|710.39|707.51|710.01|707.13|0
1648822370000|2022-04-01 14:12:50|710.39|707.51|711.33|708.45|711.33|708.45|710.39|707.51|0
1648822380000|2022-04-01 14:13:00|711.52|708.64|711.9|709.02|712.09|709.21|711.52|708.64|0
1648822390000|2022-04-01 14:13:10|712.47|709.59|712.09|709.21|712.66|709.78|712.09|709.21|0
1648822400000|2022-04-01 14:13:20|712.28|709.4|712.47|709.59|712.47|709.59|712.28|709.4|0
1648822410000|2022-04-01 14:13:30|712.85|709.97|712.47|709.59|712.85|709.97|712.47|709.59|0
1648822420000|2022-04-01 14:13:40|712.66|709.78|711.71|708.83|712.66|709.78|711.71|708.83|0
1648822430000|2022-04-01 14:13:50|711.9|709.02|712.09|709.21|712.09|709.21|711.9|709.02|0
1648822440000|2022-04-01 14:14:00|712.28|709.4|711.99|709.11|712.28|709.4|711.99|709.11|0
1648822450000|2022-04-01 14:14:10|712.09|709.21|712.47|709.59|712.47|709.59|712.09|709.21|0
1648822460000|2022-04-01 14:14:20|711.71|708.83|712.66|709.78|712.66|709.78|711.71|708.83|0
1648822470000|2022-04-01 14:14:30|712.28|709.4|714.36|711.48|714.36|711.48|712.28|709.4|0
1648822480000|2022-04-01 14:14:40|713.8|710.92|713.42|710.54|713.8|710.92|713.23|710.35|0
1648822490000|2022-04-01 14:14:50|713.23|710.35|713.61|710.73|713.61|710.73|713.23|710.35|0
1648822500000|2022-04-01 14:15:00|713.42|710.54|713.61|710.73|713.61|710.73|713.04|710.16|0
1648822510000|2022-04-01 14:15:10|713.42|710.54|712.85|709.97|713.42|710.54|712.85|709.97|0
1648822520000|2022-04-01 14:15:20|713.04|710.16|713.23|710.35|713.23|710.35|713.04|710.16|0
1648822530000|2022-04-01 14:15:30|712.85|709.97|712.85|709.97|712.94|710.06|712.85|709.97|0
1648822540000|2022-04-01 14:15:40|711.33|708.45|711.52|708.64|711.52|708.64|710.76|707.88|0
1648822550000|2022-04-01 14:15:50|711.71|708.83|711.61|708.73|711.71|708.83|711.61|708.73|0
1648822560000|2022-04-01 14:16:00|711.14|708.26|710.95|708.07|711.14|708.26|710.76|707.88|0
1648822570000|2022-04-01 14:16:10|711.14|708.26|711.71|708.83|711.71|708.83|710.95|708.07|0
1648822580000|2022-04-01 14:16:20|711.52|708.64|711.33|708.45|711.52|708.64|711.33|708.45|0
1648822590000|2022-04-01 14:16:30|711.14|708.26|710.57|707.69|711.14|708.26|710.57|707.69|0
1648822600000|2022-04-01 14:16:40|710.38|707.5|710.95|708.07|710.95|708.07|710.38|707.5|0
1648822610000|2022-04-01 14:16:50|711.14|708.26|711.33|708.45|711.33|708.45|711.14|708.26|0
1648822620000|2022-04-01 14:17:00|711.14|708.26|710.95|708.07|711.14|708.26|710.95|708.07|0
1648822630000|2022-04-01 14:17:10|710.76|707.88|711.14|708.26|711.33|708.45|710.76|707.88|0
1648822640000|2022-04-01 14:17:20|711.52|708.64|711.52|708.64|711.52|708.64|711.33|708.45|0
1648822650000|2022-04-01 14:17:30|711.33|708.45|711.33|708.45|711.33|708.45|711.33|708.45|0
1648822660000|2022-04-01 14:17:40|711.52|708.64|711.99|709.11|712.47|709.59|711.52|708.64|0
1648822670000|2022-04-01 14:17:50|711.9|709.02|712.09|709.21|712.47|709.59|711.9|709.02|0
1648822680000|2022-04-01 14:18:00|711.9|709.02|712.47|709.59|712.47|709.59|711.71|708.83|0
1648822690000|2022-04-01 14:18:10|711.9|709.02|711.52|708.64|711.9|709.02|711.52|708.64|0
1648822700000|2022-04-01 14:18:20|711.33|708.45|711.23|708.35|711.33|708.45|711.14|708.26|0
1648822710000|2022-04-01 14:18:30|710.95|708.07|710.38|707.5|710.95|708.07|710.38|707.5|0
1648822720000|2022-04-01 14:18:40|710.19|707.31|709.25|706.37|710.19|707.31|709.25|706.37|0
1648822730000|2022-04-01 14:18:50|709.06|706.18|709.06|706.18|709.25|706.37|709.06|706.18|0
1648822740000|2022-04-01 14:19:00|709.25|706.37|708.87|705.99|709.25|706.37|708.87|705.99|0
1648822750000|2022-04-01 14:19:10|709.06|706.18|708.11|705.23|709.06|706.18|708.11|705.23|0
1648822760000|2022-04-01 14:19:20|707.74|704.86|707.36|704.48|707.74|704.86|707.36|704.48|0
1648822770000|2022-04-01 14:19:30|705.73|702.85|705.99|703.11|706.55|703.67|705.54|702.66|0
1648822780000|2022-04-01 14:19:40|705.8|702.92|705.61|702.73|705.8|702.92|705.42|702.54|0
1648822790000|2022-04-01 14:19:50|705.99|703.11|705.61|702.73|705.99|703.11|705.61|702.73|0
1648822800000|2022-04-01 14:20:00|705.99|703.11|706.74|703.86|706.74|703.86|705.99|703.11|0
1648822810000|2022-04-01 14:20:10|707.12|704.24|706.18|703.3|707.12|704.24|705.99|703.11|0
1648822820000|2022-04-01 14:20:20|705.61|702.73|705.61|702.73|705.61|702.73|705.42|702.54|0
1648822830000|2022-04-01 14:20:30|705.23|702.35|704.66|701.78|705.23|702.35|704.48|701.6|0
1648822840000|2022-04-01 14:20:40|704.29|701.41|703.91|701.03|704.48|701.6|703.72|700.84|0
1648822850000|2022-04-01 14:20:50|703.53|700.65|703.16|700.28|703.53|700.65|703.16|700.28|0
1648822860000|2022-04-01 14:21:00|702.97|700.09|703.34|700.46|703.34|700.46|702.97|700.09|0
1648822870000|2022-04-01 14:21:10|703.53|700.65|702.97|700.09|703.53|700.65|702.97|700.09|0
1648822880000|2022-04-01 14:21:20|701.65|698.77|702.02|699.14|702.02|699.14|701.65|698.77|0
1648822890000|2022-04-01 14:21:30|701.65|698.77|701.84|698.96|701.84|698.96|701.27|698.39|0
1648822900000|2022-04-01 14:21:40|701.46|698.58|701.65|698.77|701.65|698.77|701.46|698.58|0
1648822910000|2022-04-01 14:21:50|701.46|698.58|701.27|698.39|701.46|698.58|701.08|698.2|0
1648822920000|2022-04-01 14:22:00|701.46|698.58|701.46|698.58|701.46|698.58|701.08|698.2|0
1648822930000|2022-04-01 14:22:10|701.27|698.39|700.89|698.01|701.27|698.39|700.89|698.01|0
1648822940000|2022-04-01 14:22:20|701.46|698.58|701.84|698.96|701.84|698.96|701.46|698.58|0
1648822950000|2022-04-01 14:22:30|702.02|699.14|702.4|699.52|702.4|699.52|702.02|699.14|0
1648822960000|2022-04-01 14:22:40|702.78|699.9|702.78|699.9|702.78|699.9|702.78|699.9|0
1648822970000|2022-04-01 14:22:50|702.11|699.23|701.84|698.96|702.21|699.33|701.84|698.96|0
1648822980000|2022-04-01 14:23:00|702.02|699.14|701.46|698.58|702.02|699.14|701.46|698.58|0
1648822990000|2022-04-01 14:23:10|701.27|698.39|701.65|698.77|701.65|698.77|701.27|698.39|0
1648823000000|2022-04-01 14:23:20|701.46|698.58|701.08|698.2|701.46|698.58|700.89|698.01|0
1648823010000|2022-04-01 14:23:30|700.89|698.01|701.08|698.2|701.27|698.39|700.89|698.01|0
1648823020000|2022-04-01 14:23:40|700.89|698.01|701.65|698.77|701.65|698.77|700.89|698.01|0
1648823030000|2022-04-01 14:23:50|701.74|698.86|702.21|699.33|702.21|699.33|701.74|698.86|0
1648823040000|2022-04-01 14:24:00|702.02|699.14|701.84|698.96|702.3|699.42|701.84|698.96|0
1648823050000|2022-04-01 14:24:10|701.65|698.77|701.84|698.96|701.84|698.96|701.65|698.77|0
1648823060000|2022-04-01 14:24:20|701.46|698.58|701.27|698.39|701.46|698.58|700.89|698.01|0
1648823070000|2022-04-01 14:24:30|701.08|698.2|700.89|698.01|701.08|698.2|700.89|698.01|0
1648823080000|2022-04-01 14:24:40|701.08|698.2|700.7|697.82|701.27|698.39|700.7|697.82|0
1648823090000|2022-04-01 14:24:50|701.27|698.39|701.46|698.58|701.83|698.95|701.27|698.39|0
1648823100000|2022-04-01 14:25:00|702.02|699.14|702.78|699.9|702.78|699.9|702.02|699.14|0
1648823110000|2022-04-01 14:25:10|702.02|699.14|700.89|698.01|702.02|699.14|700.89|698.01|0
1648823120000|2022-04-01 14:25:20|701.08|698.2|700.89|698.01|701.27|698.39|700.89|698.01|0
1648823130000|2022-04-01 14:25:30|701.08|698.2|700.89|698.01|701.27|698.39|700.89|698.01|0
1648823140000|2022-04-01 14:25:40|701.27|698.39|700.89|698.01|701.27|698.39|700.89|698.01|0
1648823150000|2022-04-01 14:25:50|701.08|698.2|700.7|697.82|701.08|698.2|700.7|697.82|0
1648823160000|2022-04-01 14:26:00|701.08|698.2|701.46|698.58|701.46|698.58|701.08|698.2|0
1648823170000|2022-04-01 14:26:10|701.83|698.95|701.65|698.77|702.02|699.14|701.65|698.77|0
1648823180000|2022-04-01 14:26:20|701.27|698.39|700.89|698.01|701.27|698.39|700.89|698.01|0
1648823190000|2022-04-01 14:26:30|700.98|698.1|699.95|697.07|700.98|698.1|699.95|697.07|0
1648823200000|2022-04-01 14:26:40|700.33|697.45|700.33|697.45|700.52|697.64|700.33|697.45|0
1648823210000|2022-04-01 14:26:50|699.95|697.07|699.57|696.69|699.95|697.07|699.57|696.69|0
1648823220000|2022-04-01 14:27:00|699.39|696.51|699.57|696.69|699.57|696.69|699.2|696.32|0
1648823230000|2022-04-01 14:27:10|699.95|697.07|700.14|697.26|700.23|697.35|699.95|697.07|0
1648823240000|2022-04-01 14:27:20|699.95|697.07|700.14|697.26|700.14|697.26|699.95|697.07|0
1648823250000|2022-04-01 14:27:30|700.33|697.45|699.95|697.07|700.33|697.45|699.76|696.88|0
1648823260000|2022-04-01 14:27:40|700.14|697.26|700.52|697.64|700.52|697.64|700.14|697.26|0
1648823270000|2022-04-01 14:27:50|700.7|697.82|701.46|698.58|701.46|698.58|700.7|697.82|0
1648823280000|2022-04-01 14:28:00|701.65|698.77|702.4|699.52|702.4|699.52|701.65|698.77|0
1648823290000|2022-04-01 14:28:10|702.21|699.33|702.3|699.42|702.4|699.52|702.21|699.33|0
1648823300000|2022-04-01 14:28:20|702.02|699.14|702.02|699.14|702.02|699.14|701.83|698.95|0
1648823310000|2022-04-01 14:28:30|701.27|698.39|701.46|698.58|701.55|698.67|701.27|698.39|0
1648823320000|2022-04-01 14:28:40|700.89|698.01|700.7|697.82|701.08|698.2|700.7|697.82|0
1648823330000|2022-04-01 14:28:50|700.51|697.63|700.14|697.26|700.51|697.63|700.14|697.26|0
1648823340000|2022-04-01 14:29:00|699.57|696.69|700.51|697.63|700.51|697.63|699.57|696.69|0
1648823350000|2022-04-01 14:29:10|700.33|697.45|700.42|697.54|700.7|697.82|700.33|697.45|0
1648823360000|2022-04-01 14:29:20|700.89|698.01|700.7|697.82|700.89|698.01|700.7|697.82|0
1648823370000|2022-04-01 14:29:30|700.89|698.01|700.51|697.63|700.89|698.01|700.51|697.63|0
1648823380000|2022-04-01 14:29:40|700.7|697.82|700.51|697.63|700.7|697.82|700.51|697.63|0
1648823390000|2022-04-01 14:29:50|700.7|697.82|700.51|697.63|700.7|697.82|700.33|697.45|0
1648823400000|2022-04-01 14:30:00|701.27|698.39|702.02|699.14|702.02|699.14|701.08|698.2|0
1648823410000|2022-04-01 14:30:10|701.27|698.39|701.64|698.76|702.02|699.14|701.27|698.39|0
1648823420000|2022-04-01 14:30:20|701.36|698.48|702.02|699.14|702.02|699.14|701.36|698.48|0
1648823430000|2022-04-01 14:30:30|701.83|698.95|701.64|698.76|702.02|699.14|701.36|698.48|0
1648823440000|2022-04-01 14:30:40|701.83|698.95|702.49|699.61|702.49|699.61|701.83|698.95|0
1648823450000|2022-04-01 14:30:50|702.59|699.71|702.02|699.14|702.59|699.71|702.02|699.14|0
1648823460000|2022-04-01 14:31:00|702.59|699.71|703.15|700.27|703.15|700.27|702.59|699.71|0
1648823470000|2022-04-01 14:31:10|703.34|700.46|703.34|700.46|703.34|700.46|703.15|700.27|0
1648823480000|2022-04-01 14:31:20|703.24|700.36|703.34|700.46|703.34|700.46|703.15|700.27|0
1648823490000|2022-04-01 14:31:30|703.15|700.27|702.77|699.89|703.34|700.46|702.77|699.89|0
1648823500000|2022-04-01 14:31:40|702.59|699.71|702.96|700.08|703.72|700.84|702.59|699.71|0
1648823510000|2022-04-01 14:31:50|703.15|700.27|703.15|700.27|703.34|700.46|703.15|700.27|0
1648823520000|2022-04-01 14:32:00|702.96|700.08|703.15|700.27|703.15|700.27|702.59|699.71|0
1648823530000|2022-04-01 14:32:10|703.34|700.46|703.24|700.36|703.53|700.65|703.24|700.36|0
1648823540000|2022-04-01 14:32:20|703.15|700.27|702.96|700.08|703.15|700.27|702.96|700.08|0
1648823550000|2022-04-01 14:32:30|703.15|700.27|703.53|700.65|703.53|700.65|702.96|700.08|0
1648823560000|2022-04-01 14:32:40|703.15|700.27|703.15|700.27|703.24|700.36|702.96|700.08|0
1648823570000|2022-04-01 14:32:50|702.77|699.89|703.34|700.46|703.34|700.46|702.77|699.89|0
1648823580000|2022-04-01 14:33:00|703.53|700.65|703.62|700.74|703.62|700.74|702.96|700.08|0
1648823590000|2022-04-01 14:33:10|703.72|700.84|702.96|700.08|703.72|700.84|702.77|699.89|0
1648823600000|2022-04-01 14:33:20|702.77|699.89|702.77|699.89|702.77|699.89|702.59|699.71|0
1648823610000|2022-04-01 14:33:30|702.68|699.8|702.21|699.33|702.68|699.8|702.21|699.33|0
1648823620000|2022-04-01 14:33:40|702.4|699.52|702.21|699.33|702.4|699.52|702.02|699.14|0
1648823630000|2022-04-01 14:33:50|702.4|699.52|703.15|700.27|703.15|700.27|702.4|699.52|0
1648823640000|2022-04-01 14:34:00|703.34|700.46|702.58|699.7|703.34|700.46|702.58|699.7|0
1648823650000|2022-04-01 14:34:10|703.34|700.46|703.53|700.65|703.53|700.65|703.15|700.27|0
1648823660000|2022-04-01 14:34:20|703.72|700.84|704.28|701.4|704.28|701.4|703.53|700.65|0
1648823670000|2022-04-01 14:34:30|704.47|701.59|704.09|701.21|704.47|701.59|704.09|701.21|0
1648823680000|2022-04-01 14:34:40|703.53|700.65|704.09|701.21|704.09|701.21|703.53|700.65|0
1648823690000|2022-04-01 14:34:50|704.28|701.4|704.28|701.4|704.47|701.59|704.28|701.4|0
1648823700000|2022-04-01 14:35:00|704.85|701.97|704.47|701.59|704.85|701.97|704.47|701.59|0
1648823710000|2022-04-01 14:35:10|704.85|701.97|704.85|701.97|705.04|702.16|704.85|701.97|0
1648823720000|2022-04-01 14:35:20|705.04|702.16|705.22|702.34|705.22|702.34|705.04|702.16|0
1648823730000|2022-04-01 14:35:30|705.04|702.16|704.47|701.59|705.04|702.16|704.47|701.59|0
1648823740000|2022-04-01 14:35:40|704.37|701.49|704.66|701.78|704.66|701.78|704.37|701.49|0
1648823750000|2022-04-01 14:35:50|704.85|701.97|705.04|702.16|705.22|702.34|704.85|701.97|0
1648823760000|2022-04-01 14:36:00|705.22|702.34|705.22|702.34|705.41|702.53|705.22|702.34|0
1648823770000|2022-04-01 14:36:10|705.79|702.91|705.41|702.53|705.98|703.1|705.41|702.53|0
1648823780000|2022-04-01 14:36:20|705.04|702.16|704.66|701.78|705.04|702.16|704.66|701.78|0
1648823790000|2022-04-01 14:36:30|705.6|702.72|705.79|702.91|705.79|702.91|705.6|702.72|0
1648823800000|2022-04-01 14:36:40|705.6|702.72|705.04|702.16|705.6|702.72|704.85|701.97|0
1648823810000|2022-04-01 14:36:50|704.47|701.59|704.28|701.4|704.47|701.59|704.09|701.21|0
1648823820000|2022-04-01 14:37:00|704.09|701.21|704.09|701.21|704.09|701.21|703.71|700.83|0
1648823830000|2022-04-01 14:37:10|703.53|700.65|705.04|702.16|705.22|702.34|703.53|700.65|0
1648823840000|2022-04-01 14:37:20|704.85|701.97|705.22|702.34|705.22|702.34|704.85|701.97|0
1648823850000|2022-04-01 14:37:30|704.85|701.97|705.22|702.34|705.22|702.34|704.85|701.97|0
1648823860000|2022-04-01 14:37:40|705.04|702.16|705.22|702.34|705.41|702.53|705.04|702.16|0
1648823870000|2022-04-01 14:37:50|705.41|702.53|704.47|701.59|705.41|702.53|704.47|701.59|0
1648823880000|2022-04-01 14:38:00|704.28|701.4|704.28|701.4|704.28|701.4|704.28|701.4|0
1648823890000|2022-04-01 14:38:10|704.47|701.59|704.85|701.97|704.85|701.97|704.47|701.59|0
1648823900000|2022-04-01 14:38:20|704.47|701.59|704.66|701.78|704.66|701.78|704.47|701.59|0
1648823910000|2022-04-01 14:38:30|704.28|701.4|704.28|701.4|704.28|701.4|704.09|701.21|0
1648823920000|2022-04-01 14:38:40|704.18|701.3|703.71|700.83|704.18|701.3|703.71|700.83|0
1648823930000|2022-04-01 14:38:50|703.9|701.02|703.71|700.83|703.9|701.02|703.71|700.83|0
1648823940000|2022-04-01 14:39:00|703.34|700.46|702.21|699.33|703.53|700.65|702.21|699.33|0
1648823950000|2022-04-01 14:39:10|702.96|700.08|702.58|699.7|702.96|700.08|702.58|699.7|0
1648823960000|2022-04-01 14:39:20|702.21|699.33|702.02|699.14|702.21|699.33|702.02|699.14|0
1648823970000|2022-04-01 14:39:30|702.21|699.33|701.83|698.95|702.21|699.33|701.83|698.95|0
1648823980000|2022-04-01 14:39:40|702.02|699.14|702.58|699.7|702.58|699.7|702.02|699.14|0
1648823990000|2022-04-01 14:39:50|702.77|699.89|702.58|699.7|702.77|699.89|702.58|699.7|0
1648824000000|2022-04-01 14:40:00|702.21|699.33|703.52|700.64|703.52|700.64|702.21|699.33|0
1648824010000|2022-04-01 14:40:10|702.96|700.08|702.58|699.7|703.15|700.27|702.58|699.7|0
1648824020000|2022-04-01 14:40:20|702.39|699.51|702.21|699.33|702.39|699.51|702.21|699.33|0
1648824030000|2022-04-01 14:40:30|702.58|699.7|702.58|699.7|702.58|699.7|702.48|699.6|0
1648824040000|2022-04-01 14:40:40|702.96|700.08|703.34|700.46|703.34|700.46|702.96|700.08|0
1648824050000|2022-04-01 14:40:50|702.77|699.89|702.21|699.33|702.77|699.89|702.21|699.33|0
1648824060000|2022-04-01 14:41:00|701.64|698.76|701.83|698.95|702.39|699.51|701.64|698.76|0
1648824070000|2022-04-01 14:41:10|701.64|698.76|700.51|697.63|701.64|698.76|700.51|697.63|0
1648824080000|2022-04-01 14:41:20|700.13|697.25|699.94|697.06|700.13|697.25|699.85|696.97|0
1648824090000|2022-04-01 14:41:30|699.38|696.5|699.76|696.88|699.76|696.88|699.38|696.5|0
1648824100000|2022-04-01 14:41:40|699.57|696.69|699.57|696.69|699.57|696.69|699.38|696.5|0
1648824110000|2022-04-01 14:41:50|699.94|697.06|699.76|696.88|699.94|697.06|699.66|696.78|0
1648824120000|2022-04-01 14:42:00|700.04|697.16|700.03|697.15|700.13|697.25|699.76|696.88|0
1648824130000|2022-04-01 14:42:10|700.13|697.25|701.26|698.38|701.26|698.38|700.13|697.25|0
1648824140000|2022-04-01 14:42:20|701.45|698.57|701.45|698.57|701.64|698.76|701.45|698.57|0
1648824150000|2022-04-01 14:42:30|702.02|699.14|702.96|700.08|702.96|700.08|702.02|699.14|0
1648824160000|2022-04-01 14:42:40|702.77|699.89|702.2|699.32|702.77|699.89|702.2|699.32|0
1648824170000|2022-04-01 14:42:50|702.02|699.14|702.39|699.51|702.39|699.51|702.02|699.14|0
1648824180000|2022-04-01 14:43:00|702.77|699.89|703.71|700.83|703.71|700.83|702.77|699.89|0
1648824190000|2022-04-01 14:43:10|703.52|700.64|703.15|700.27|703.52|700.64|703.15|700.27|0
1648824200000|2022-04-01 14:43:20|703.71|700.83|703.33|700.45|703.71|700.83|703.15|700.27|0
1648824210000|2022-04-01 14:43:30|703.05|700.17|703.71|700.83|703.71|700.83|703.05|700.17|0
1648824220000|2022-04-01 14:43:40|703.52|700.64|703.52|700.64|703.71|700.83|703.52|700.64|0
1648824230000|2022-04-01 14:43:50|703.33|700.45|703.52|700.64|703.71|700.83|703.33|700.45|0
1648824240000|2022-04-01 14:44:00|703.33|700.45|703.15|700.27|703.33|700.45|703.15|700.27|0
1648824250000|2022-04-01 14:44:10|702.77|699.89|702.39|699.51|702.77|699.89|702.2|699.32|0
1648824260000|2022-04-01 14:44:20|702.2|699.32|702.39|699.51|702.39|699.51|702.11|699.23|0
1648824270000|2022-04-01 14:44:30|702.77|699.89|702.58|699.7|702.77|699.89|702.39|699.51|0
1648824280000|2022-04-01 14:44:40|702.77|699.89|703.15|700.27|703.15|700.27|702.77|699.89|0
1648824290000|2022-04-01 14:44:50|703.33|700.45|703.33|700.45|703.33|700.45|703.33|700.45|0
1648824300000|2022-04-01 14:45:00|702.96|700.08|703.52|700.64|703.52|700.64|702.96|700.08|0
1648824310000|2022-04-01 14:45:10|703.33|700.45|703.9|701.02|704.18|701.3|703.33|700.45|0
1648824320000|2022-04-01 14:45:20|703.52|700.64|703.33|700.45|703.52|700.64|703.33|700.45|0
1648824330000|2022-04-01 14:45:30|703.15|700.27|703.33|700.45|703.42|700.54|703.15|700.27|0
1648824340000|2022-04-01 14:45:40|703.71|700.83|703.71|700.83|703.71|700.83|703.52|700.64|0
1648824350000|2022-04-01 14:45:50|703.9|701.02|704.47|701.59|704.47|701.59|703.9|701.02|0
1648824360000|2022-04-01 14:46:00|704.28|701.4|704.65|701.77|704.65|701.77|704.28|701.4|0
1648824370000|2022-04-01 14:46:10|704.84|701.96|704.47|701.59|704.84|701.96|704.47|701.59|0
1648824380000|2022-04-01 14:46:20|704.84|701.96|704.65|701.77|704.84|701.96|704.65|701.77|0
1648824390000|2022-04-01 14:46:30|704.84|701.96|705.03|702.15|705.03|702.15|704.84|701.96|0
1648824400000|2022-04-01 14:46:40|705.41|702.53|705.6|702.72|705.6|702.72|705.22|702.34|0
1648824410000|2022-04-01 14:46:50|705.79|702.91|705.6|702.72|705.79|702.91|705.6|702.72|0
1648824420000|2022-04-01 14:47:00|705.41|702.53|705.79|702.91|705.79|702.91|705.41|702.53|0
1648824430000|2022-04-01 14:47:10|706.16|703.28|705.41|702.53|706.16|703.28|705.41|702.53|0
1648824440000|2022-04-01 14:47:20|705.22|702.34|706.16|703.28|706.16|703.28|705.22|702.34|0
1648824450000|2022-04-01 14:47:30|705.98|703.1|706.35|703.47|706.54|703.66|705.98|703.1|0
1648824460000|2022-04-01 14:47:40|705.79|702.91|705.79|702.91|705.79|702.91|705.79|702.91|0
1648824470000|2022-04-01 14:47:50|705.97|703.09|706.16|703.28|706.16|703.28|705.97|703.09|0
1648824480000|2022-04-01 14:48:00|706.35|703.47|706.73|703.85|706.73|703.85|706.35|703.47|0
1648824490000|2022-04-01 14:48:10|707.01|704.13|707.49|704.61|707.49|704.61|706.92|704.04|0
1648824500000|2022-04-01 14:48:20|707.2|704.32|707.49|704.61|707.49|704.61|707.2|704.32|0
1648824510000|2022-04-01 14:48:30|707.68|704.8|707.49|704.61|707.86|704.98|707.49|704.61|0
1648824520000|2022-04-01 14:48:40|707.3|704.42|706.73|703.85|707.3|704.42|706.73|703.85|0
1648824530000|2022-04-01 14:48:50|706.35|703.47|705.97|703.09|706.35|703.47|705.97|703.09|0
1648824540000|2022-04-01 14:49:00|706.16|703.28|705.03|702.15|706.16|703.28|705.03|702.15|0
1648824550000|2022-04-01 14:49:10|705.12|702.24|704.65|701.77|705.12|702.24|704.65|701.77|0
1648824560000|2022-04-01 14:49:20|704.84|701.96|705.12|702.24|705.6|702.72|704.84|701.96|0
1648824570000|2022-04-01 14:49:30|705.22|702.34|705.6|702.72|705.79|702.91|705.22|702.34|0
1648824580000|2022-04-01 14:49:40|705.41|702.53|705.6|702.72|705.6|702.72|705.22|702.34|0
1648824590000|2022-04-01 14:49:50|705.41|702.53|705.97|703.09|705.97|703.09|705.41|702.53|0
1648824600000|2022-04-01 14:50:00|706.35|703.47|706.16|703.28|706.35|703.47|706.16|703.28|0
1648824610000|2022-04-01 14:50:10|705.97|703.09|705.6|702.72|705.97|703.09|705.6|702.72|0
1648824620000|2022-04-01 14:50:20|705.41|702.53|705.22|702.34|705.6|702.72|705.22|702.34|0
1648824630000|2022-04-01 14:50:30|705.41|702.53|705.78|702.9|705.78|702.9|705.41|702.53|0
1648824640000|2022-04-01 14:50:40|705.97|703.09|706.16|703.28|706.35|703.47|705.97|703.09|0
1648824650000|2022-04-01 14:50:50|705.88|703|705.88|703|705.88|703|705.88|703|0
1648824660000|2022-04-01 14:51:00|705.78|702.9|706.16|703.28|706.16|703.28|705.6|702.72|0
1648824670000|2022-04-01 14:51:10|706.54|703.66|707.11|704.23|707.11|704.23|706.54|703.66|0
1648824680000|2022-04-01 14:51:20|707.48|704.6|707.11|704.23|707.48|704.6|707.11|704.23|0
1648824690000|2022-04-01 14:51:30|707.3|704.42|707.67|704.79|707.67|704.79|707.11|704.23|0
1648824700000|2022-04-01 14:51:40|707.86|704.98|708.81|705.93|708.81|705.93|707.67|704.79|0
1648824710000|2022-04-01 14:51:50|708.62|705.74|708.05|705.17|708.62|705.74|708.05|705.17|0
1648824720000|2022-04-01 14:52:00|708.43|705.55|708.43|705.55|708.62|705.74|708.05|705.17|0
1648824730000|2022-04-01 14:52:10|707.86|704.98|708.24|705.36|708.24|705.36|707.86|704.98|0
1648824740000|2022-04-01 14:52:20|708.62|705.74|709.38|706.5|709.38|706.5|708.62|705.74|0
1648824750000|2022-04-01 14:52:30|708.62|705.74|708.62|705.74|708.62|705.74|708.05|705.17|0
1648824760000|2022-04-01 14:52:40|709.19|706.31|709|706.12|709.38|706.5|709|706.12|0
1648824770000|2022-04-01 14:52:50|708.81|705.93|709.19|706.31|709.19|706.31|708.81|705.93|0
1648824780000|2022-04-01 14:53:00|709.38|706.5|709.56|706.68|709.56|706.68|709.38|706.5|0
1648824790000|2022-04-01 14:53:10|709.75|706.87|709.37|706.49|709.75|706.87|709.37|706.49|0
1648824800000|2022-04-01 14:53:20|709.28|706.4|709.19|706.31|709.37|706.49|709.19|706.31|0
1648824810000|2022-04-01 14:53:30|709.37|706.49|709|706.12|709.37|706.49|709|706.12|0
1648824820000|2022-04-01 14:53:40|708.81|705.93|708.81|705.93|708.81|705.93|708.62|705.74|0
1648824830000|2022-04-01 14:53:50|708.9|706.02|709.37|706.49|709.37|706.49|708.9|706.02|0
1648824840000|2022-04-01 14:54:00|709.56|706.68|709.75|706.87|709.75|706.87|709.56|706.68|0
1648824850000|2022-04-01 14:54:10|709.56|706.68|708.81|705.93|709.56|706.68|708.81|705.93|0
1648824860000|2022-04-01 14:54:20|709|706.12|709|706.12|709|706.12|708.9|706.02|0
1648824870000|2022-04-01 14:54:30|708.71|705.83|709.19|706.31|709.19|706.31|708.71|705.83|0
1648824880000|2022-04-01 14:54:40|709.37|706.49|709.56|706.68|709.56|706.68|709.37|706.49|0
1648824890000|2022-04-01 14:54:50|709.75|706.87|709.56|706.68|709.75|706.87|709.56|706.68|0
1648824900000|2022-04-01 14:55:00|709.75|706.87|709.94|707.06|710.32|707.44|709.75|706.87|0
1648824910000|2022-04-01 14:55:10|709.7|707.3|708.94|706.54|709.7|707.3|708.94|706.54|0
1648824920000|2022-04-01 14:55:20|708.57|706.17|708.76|706.36|709.13|706.73|708.57|706.17|0
1648824930000|2022-04-01 14:55:30|708.94|706.54|708.76|706.36|708.94|706.54|708.76|706.36|0
1648824940000|2022-04-01 14:55:40|708.94|706.54|708.66|706.26|708.94|706.54|708.66|706.26|0
1648824950000|2022-04-01 14:55:50|708.38|705.98|708.19|705.79|708.38|705.98|708.19|705.79|0
1648824960000|2022-04-01 14:56:00|708|705.6|708.19|705.79|708.19|705.79|707.81|705.41|0
1648824970000|2022-04-01 14:56:10|708.38|705.98|707.81|705.41|708.38|705.98|707.62|705.22|0
1648824980000|2022-04-01 14:56:20|707.9|705.5|707.81|705.41|708|705.6|707.81|705.41|0
1648824990000|2022-04-01 14:56:30|707.62|705.22|708|705.6|708|705.6|707.62|705.22|0
1648825000000|2022-04-01 14:56:40|707.81|705.41|708|705.6|708.19|705.79|707.81|705.41|0
1648825010000|2022-04-01 14:56:50|708.19|705.79|708|705.6|708.57|706.17|708|705.6|0
1648825020000|2022-04-01 14:57:00|708.19|705.79|708.57|706.17|708.57|706.17|708.19|705.79|0
1648825030000|2022-04-01 14:57:10|708.38|705.98|708.19|705.79|708.57|706.17|708|705.6|0
1648825040000|2022-04-01 14:57:20|708.57|706.17|708.75|706.35|708.75|706.35|708.57|706.17|0
1648825050000|2022-04-01 14:57:30|708.94|706.54|708.38|705.98|709.13|706.73|708.38|705.98|0
1648825060000|2022-04-01 14:57:40|708.57|706.17|708.57|706.17|708.57|706.17|708.38|705.98|0
1648825070000|2022-04-01 14:57:50|708.19|705.79|707.62|705.22|708.19|705.79|707.62|705.22|0
1648825080000|2022-04-01 14:58:00|708|705.6|708|705.6|708|705.6|707.62|705.22|0
1648825090000|2022-04-01 14:58:10|707.81|705.41|707.81|705.41|707.9|705.5|707.81|705.41|0
1648825100000|2022-04-01 14:58:20|708.38|705.98|708.75|706.35|708.75|706.35|708.38|705.98|0
1648825110000|2022-04-01 14:58:30|708.94|706.54|708.75|706.35|709.13|706.73|708.75|706.35|0
1648825120000|2022-04-01 14:58:40|708.57|706.17|708.75|706.35|708.94|706.54|708.57|706.17|0
1648825130000|2022-04-01 14:58:50|708.94|706.54|708.75|706.35|708.94|706.54|708.75|706.35|0
1648825140000|2022-04-01 14:59:00|708.57|706.17|709.03|706.63|709.03|706.63|708.57|706.17|0
1648825150000|2022-04-01 14:59:10|708.94|706.54|707.43|705.03|708.94|706.54|707.43|705.03|0
1648825160000|2022-04-01 14:59:20|707.24|704.84|707.24|704.84|707.24|704.84|707.24|704.84|0
1648825170000|2022-04-01 14:59:30|707.05|704.65|706.86|704.46|707.05|704.65|706.86|704.46|0
1648825180000|2022-04-01 14:59:40|707.05|704.65|707.62|705.22|707.62|705.22|706.86|704.46|0
1648825190000|2022-04-01 14:59:50|707.81|705.41|707.62|705.22|707.81|705.41|707.62|705.22|0
1648825200000|2022-04-01 15:00:00|707.24|704.84|707.62|705.22|707.62|705.22|706.86|704.46|0
1648825210000|2022-04-01 15:00:10|707.43|705.03|707.81|705.41|707.81|705.41|707.43|705.03|0
1648825220000|2022-04-01 15:00:20|707.43|705.03|707.81|705.41|707.81|705.41|707.43|705.03|0
1648825230000|2022-04-01 15:00:30|707.62|705.22|707.43|705.03|707.81|705.41|707.43|705.03|0
1648825240000|2022-04-01 15:00:40|707.62|705.22|707.43|705.03|707.81|705.41|707.43|705.03|0
1648825250000|2022-04-01 15:00:50|707.62|705.22|707.43|705.03|707.81|705.41|707.43|705.03|0
1648825260000|2022-04-01 15:01:00|707.24|704.84|706.67|704.27|707.43|705.03|706.67|704.27|0
1648825270000|2022-04-01 15:01:10|707.05|704.65|706.86|704.46|707.05|704.65|706.86|704.46|0
1648825280000|2022-04-01 15:01:20|707.24|704.84|707.43|705.03|707.43|705.03|707.24|704.84|0
1648825290000|2022-04-01 15:01:30|707.24|704.84|707.05|704.65|707.43|705.03|707.05|704.65|0
1648825300000|2022-04-01 15:01:40|706.67|704.27|706.86|704.46|706.86|704.46|706.67|704.27|0
1648825310000|2022-04-01 15:01:50|707.24|704.84|707.24|704.84|707.24|704.84|707.24|704.84|0
1648825320000|2022-04-01 15:02:00|707.05|704.65|706.67|704.27|707.24|704.84|706.67|704.27|0
1648825330000|2022-04-01 15:02:10|706.86|704.46|706.48|704.08|706.86|704.46|706.48|704.08|0
1648825340000|2022-04-01 15:02:20|706.67|704.27|706.3|703.9|706.67|704.27|706.3|703.9|0
1648825350000|2022-04-01 15:02:30|706.11|703.71|706.3|703.9|706.39|703.99|706.11|703.71|0
1648825360000|2022-04-01 15:02:40|706.48|704.08|706.11|703.71|706.48|704.08|706.11|703.71|0
1648825370000|2022-04-01 15:02:50|706.48|704.08|707.24|704.84|707.24|704.84|706.48|704.08|0
1648825380000|2022-04-01 15:03:00|707.62|705.22|707.62|705.22|707.81|705.41|707.62|705.22|0
1648825390000|2022-04-01 15:03:10|707.43|705.03|707.81|705.41|707.81|705.41|707.43|705.03|0
1648825400000|2022-04-01 15:03:20|707.62|705.22|708.37|705.97|708.37|705.97|707.62|705.22|0
1648825410000|2022-04-01 15:03:30|708.18|705.78|708.18|705.78|708.18|705.78|707.43|705.03|0
1648825420000|2022-04-01 15:03:40|708|705.6|707.62|705.22|708|705.6|707.62|705.22|0
1648825430000|2022-04-01 15:03:50|707.43|705.03|707.24|704.84|708|705.6|707.24|704.84|0
1648825440000|2022-04-01 15:04:00|707.05|704.65|706.86|704.46|707.05|704.65|706.86|704.46|0
1648825450000|2022-04-01 15:04:10|706.67|704.27|706.48|704.08|706.86|704.46|706.48|704.08|0
1648825460000|2022-04-01 15:04:20|706.29|703.89|706.48|704.08|706.48|704.08|706.29|703.89|0
1648825470000|2022-04-01 15:04:30|706.11|703.71|706.48|704.08|706.48|704.08|706.11|703.71|0
1648825480000|2022-04-01 15:04:40|706.67|704.27|707.14|704.74|707.14|704.74|706.67|704.27|0
1648825490000|2022-04-01 15:04:50|707.43|705.03|707.05|704.65|707.43|705.03|706.86|704.46|0
1648825500000|2022-04-01 15:05:00|707.24|704.84|706.48|704.08|707.24|704.84|706.48|704.08|0
1648825510000|2022-04-01 15:05:10|705.92|703.52|706.76|704.36|706.76|704.36|705.92|703.52|0
1648825520000|2022-04-01 15:05:20|706.29|703.89|706.67|704.27|706.67|704.27|706.29|703.89|0
1648825530000|2022-04-01 15:05:30|706.86|704.46|707.24|704.84|707.24|704.84|706.86|704.46|0
1648825540000|2022-04-01 15:05:40|706.86|704.46|706.86|704.46|706.95|704.55|706.86|704.46|0
1648825550000|2022-04-01 15:05:50|707.62|705.22|707.71|705.31|707.71|705.31|707.62|705.22|0
1648825560000|2022-04-01 15:06:00|707.99|705.59|707.43|705.03|707.99|705.59|707.43|705.03|0
1648825570000|2022-04-01 15:06:10|707.24|704.84|707.81|705.41|707.81|705.41|707.24|704.84|0
1648825580000|2022-04-01 15:06:20|707.99|705.59|708.18|705.78|708.37|705.97|707.99|705.59|0
1648825590000|2022-04-01 15:06:30|707.99|705.59|707.62|705.22|707.99|705.59|707.43|705.03|0
1648825600000|2022-04-01 15:06:40|707.81|705.41|707.33|704.93|707.81|705.41|707.24|704.84|0
1648825610000|2022-04-01 15:06:50|707.24|704.84|707.05|704.65|707.24|704.84|707.05|704.65|0
1648825620000|2022-04-01 15:07:00|707.24|704.84|708.37|705.97|708.37|705.97|707.24|704.84|0
1648825630000|2022-04-01 15:07:10|708.09|705.69|707.81|705.41|708.09|705.69|707.81|705.41|0
1648825640000|2022-04-01 15:07:20|707.43|705.03|707.62|705.22|707.99|705.59|707.43|705.03|0
1648825650000|2022-04-01 15:07:30|707.24|704.84|706.1|703.7|707.24|704.84|706.1|703.7|0
1648825660000|2022-04-01 15:07:40|705.92|703.52|706.67|704.27|706.76|704.36|705.92|703.52|0
1648825670000|2022-04-01 15:07:50|706.86|704.46|707.43|705.03|707.43|705.03|706.86|704.46|0
1648825680000|2022-04-01 15:08:00|707.33|704.93|707.99|705.59|707.99|705.59|707.33|704.93|0
1648825690000|2022-04-01 15:08:10|708.37|705.97|708.94|706.54|708.94|706.54|708.37|705.97|0
1648825700000|2022-04-01 15:08:20|709.13|706.73|709.32|706.92|709.32|706.92|709.03|706.63|0
1648825710000|2022-04-01 15:08:30|709.89|707.49|709.89|707.49|710.07|707.67|709.89|707.49|0
1648825720000|2022-04-01 15:08:40|710.07|707.67|710.07|707.67|710.07|707.67|709.7|707.3|0
1648825730000|2022-04-01 15:08:50|709.89|707.49|710.26|707.86|710.26|707.86|709.89|707.49|0
1648825740000|2022-04-01 15:09:00|710.07|707.67|710.45|708.05|710.45|708.05|710.07|707.67|0
1648825750000|2022-04-01 15:09:10|710.64|708.24|710.64|708.24|711.02|708.62|710.64|708.24|0
1648825760000|2022-04-01 15:09:20|710.45|708.05|710.26|707.86|710.64|708.24|710.26|707.86|0
1648825770000|2022-04-01 15:09:30|710.45|708.05|710.83|708.43|710.83|708.43|710.45|708.05|0
1648825780000|2022-04-01 15:09:40|711.02|708.62|710.83|708.43|711.02|708.62|710.83|708.43|0
1648825790000|2022-04-01 15:09:50|710.26|707.86|710.26|707.86|710.45|708.05|710.26|707.86|0
1648825800000|2022-04-01 15:10:00|709.7|707.3|709.6|707.2|709.7|707.3|709.51|707.11|0
1648825810000|2022-04-01 15:10:10|709.13|706.73|710.07|707.67|710.07|707.67|709.13|706.73|0
1648825820000|2022-04-01 15:10:20|709.88|707.48|709.88|707.48|709.88|707.48|709.7|707.3|0
1648825830000|2022-04-01 15:10:30|710.26|707.86|709.7|707.3|710.26|707.86|709.7|707.3|0
1648825840000|2022-04-01 15:10:40|709.51|707.11|709.51|707.11|709.51|707.11|709.51|707.11|0
1648825850000|2022-04-01 15:10:50|709.7|707.3|709.7|707.3|709.7|707.3|709.6|707.2|0
1648825860000|2022-04-01 15:11:00|709.88|707.48|710.45|708.05|710.45|708.05|709.51|707.11|0
1648825870000|2022-04-01 15:11:10|710.26|707.86|710.45|708.05|710.45|708.05|710.26|707.86|0
1648825880000|2022-04-01 15:11:20|709.88|707.48|709.88|707.48|710.07|707.67|709.88|707.48|0
1648825890000|2022-04-01 15:11:30|709.69|707.29|709.69|707.29|709.69|707.29|709.41|707.01|0
1648825900000|2022-04-01 15:11:40|709.88|707.48|710.07|707.67|710.16|707.76|709.88|707.48|0
1648825910000|2022-04-01 15:11:50|710.26|707.86|710.45|708.05|710.45|708.05|710.26|707.86|0
1648825920000|2022-04-01 15:12:00|710.83|708.43|710.64|708.24|710.83|708.43|710.07|707.67|0
1648825930000|2022-04-01 15:12:10|711.26|708.86|710.07|707.67|711.26|708.86|710.07|707.67|0
1648825940000|2022-04-01 15:12:20|711.26|708.86|710.7|708.3|711.45|709.05|710.7|708.3|0
1648825950000|2022-04-01 15:12:30|710.32|707.92|709.37|706.97|710.32|707.92|709.37|706.97|0
1648825960000|2022-04-01 15:12:40|709.18|706.78|709.37|706.97|709.37|706.97|709.18|706.78|0
1648825970000|2022-04-01 15:12:50|709.18|706.78|709.18|706.78|709.37|706.97|709.18|706.78|0
1648825980000|2022-04-01 15:13:00|708.81|706.41|708.99|706.59|709.18|706.78|708.81|706.41|0
1648825990000|2022-04-01 15:13:10|709.18|706.78|708.99|706.59|709.18|706.78|708.99|706.59|0
1648826000000|2022-04-01 15:13:20|708.62|706.22|708.24|705.84|708.62|706.22|708.05|705.65|0
1648826010000|2022-04-01 15:13:30|707.86|705.46|707.67|705.27|707.86|705.46|707.67|705.27|0
1648826020000|2022-04-01 15:13:40|707.86|705.46|707.67|705.27|707.86|705.46|707.48|705.08|0
1648826030000|2022-04-01 15:13:50|707.48|705.08|707.1|704.7|707.48|705.08|707.1|704.7|0
1648826040000|2022-04-01 15:14:00|706.73|704.33|707.1|704.7|707.1|704.7|706.73|704.33|0
1648826050000|2022-04-01 15:14:10|706.92|704.52|707.86|705.46|707.86|705.46|706.92|704.52|0
1648826060000|2022-04-01 15:14:20|707.76|705.36|707.67|705.27|707.76|705.36|707.48|705.08|0
1648826070000|2022-04-01 15:14:30|707.48|705.08|707.29|704.89|707.48|705.08|707.29|704.89|0
1648826080000|2022-04-01 15:14:40|707.57|705.17|707.29|704.89|707.57|705.17|707.1|704.7|0
1648826090000|2022-04-01 15:14:50|707.48|705.08|707.86|705.46|707.86|705.46|707.48|705.08|0
1648826100000|2022-04-01 15:15:00|707.48|705.08|706.54|704.14|707.48|705.08|706.54|704.14|0
1648826110000|2022-04-01 15:15:10|706.73|704.33|706.54|704.14|706.92|704.52|706.54|704.14|0
1648826120000|2022-04-01 15:15:20|706.35|703.95|705.97|703.57|706.35|703.95|705.97|703.57|0
1648826130000|2022-04-01 15:15:30|705.78|703.38|706.35|703.95|706.35|703.95|705.78|703.38|0
1648826140000|2022-04-01 15:15:40|706.54|704.14|706.73|704.33|706.73|704.33|706.54|704.14|0
1648826150000|2022-04-01 15:15:50|707.29|704.89|707.1|704.7|707.29|704.89|706.91|704.51|0
1648826160000|2022-04-01 15:16:00|707.48|705.08|707.67|705.27|707.86|705.46|707.48|705.08|0
1648826170000|2022-04-01 15:16:10|707.48|705.08|707.48|705.08|707.67|705.27|707.48|705.08|0
1648826180000|2022-04-01 15:16:20|707.29|704.89|707.01|704.61|707.29|704.89|707.01|704.61|0
1648826190000|2022-04-01 15:16:30|707.1|704.7|706.91|704.51|707.1|704.7|706.91|704.51|0
1648826200000|2022-04-01 15:16:40|707.29|704.89|707.67|705.27|707.67|705.27|707.19|704.79|0
1648826210000|2022-04-01 15:16:50|707.48|705.08|707.86|705.46|707.86|705.46|707.29|704.89|0
1648826220000|2022-04-01 15:17:00|708.05|705.65|708.05|705.65|708.05|705.65|707.86|705.46|0
1648826230000|2022-04-01 15:17:10|708.24|705.84|708.43|706.03|708.43|706.03|708.24|705.84|0
1648826240000|2022-04-01 15:17:20|708.52|706.12|708.61|706.21|708.61|706.21|708.52|706.12|0
1648826250000|2022-04-01 15:17:30|707.86|705.46|707.67|705.27|707.86|705.46|707.67|705.27|0
1648826260000|2022-04-01 15:17:40|707.86|705.46|708.43|706.03|708.43|706.03|707.67|705.27|0
1648826270000|2022-04-01 15:17:50|708.05|705.65|708.05|705.65|708.24|705.84|708.05|705.65|0
1648826280000|2022-04-01 15:18:00|708.43|706.03|708.24|705.84|708.43|706.03|708.14|705.74|0
1648826290000|2022-04-01 15:18:10|707.86|705.46|708.05|705.65|708.05|705.65|707.67|705.27|0
1648826300000|2022-04-01 15:18:20|708.61|706.21|708.42|706.02|708.61|706.21|708.42|706.02|0
1648826310000|2022-04-01 15:18:30|708.24|705.84|708.05|705.65|708.24|705.84|708.05|705.65|0
1648826320000|2022-04-01 15:18:40|707.86|705.46|707.29|704.89|707.86|705.46|707.29|704.89|0
1648826330000|2022-04-01 15:18:50|707.1|704.7|707.29|704.89|707.29|704.89|707.1|704.7|0
1648826340000|2022-04-01 15:19:00|707.1|704.7|708.05|705.65|708.05|705.65|707.1|704.7|0
1648826350000|2022-04-01 15:19:10|707.67|705.27|707.67|705.27|707.86|705.46|707.48|705.08|0
1648826360000|2022-04-01 15:19:20|707.86|705.46|708.05|705.65|708.05|705.65|707.86|705.46|0
1648826370000|2022-04-01 15:19:30|708.24|705.84|708.8|706.4|708.8|706.4|708.24|705.84|0
1648826380000|2022-04-01 15:19:40|708.24|705.84|708.24|705.84|708.24|705.84|708.24|705.84|0
1648826390000|2022-04-01 15:19:50|708.42|706.02|707.86|705.46|708.42|706.02|707.86|705.46|0
1648826400000|2022-04-01 15:20:00|708.05|705.65|708.52|706.12|708.52|706.12|707.67|705.27|0
1648826410000|2022-04-01 15:20:10|708.61|706.21|708.8|706.4|709.18|706.78|708.61|706.21|0
1648826420000|2022-04-01 15:20:20|708.61|706.21|708.99|706.59|708.99|706.59|708.61|706.21|0
1648826430000|2022-04-01 15:20:30|708.8|706.4|708.8|706.4|708.8|706.4|708.42|706.02|0
1648826440000|2022-04-01 15:20:40|709.37|706.97|708.99|706.59|709.37|706.97|708.99|706.59|0
1648826450000|2022-04-01 15:20:50|709.18|706.78|708.99|706.59|709.27|706.87|708.99|706.59|0
1648826460000|2022-04-01 15:21:00|708.8|706.4|708.61|706.21|708.8|706.4|708.23|705.83|0
1648826470000|2022-04-01 15:21:10|708.8|706.4|709.56|707.16|709.56|707.16|708.8|706.4|0
1648826480000|2022-04-01 15:21:20|709.94|707.54|710.13|707.73|710.13|707.73|709.94|707.54|0
1648826490000|2022-04-01 15:21:30|710.31|707.91|709.94|707.54|710.5|708.1|709.94|707.54|0
1648826500000|2022-04-01 15:21:40|709.75|707.35|709.18|706.78|709.75|707.35|709.18|706.78|0
1648826510000|2022-04-01 15:21:50|709.37|706.97|709.75|707.35|710.13|707.73|709.37|706.97|0
1648826520000|2022-04-01 15:22:00|710.13|707.73|709.94|707.54|710.13|707.73|709.56|707.16|0
1648826530000|2022-04-01 15:22:10|709.75|707.35|708.8|706.4|709.75|707.35|708.7|706.3|0
1648826540000|2022-04-01 15:22:20|708.99|706.59|708.8|706.4|708.99|706.59|708.8|706.4|0
1648826550000|2022-04-01 15:22:30|709.18|706.78|708.61|706.21|709.18|706.78|708.61|706.21|0
1648826560000|2022-04-01 15:22:40|708.8|706.4|708.99|706.59|709.18|706.78|708.42|706.02|0
1648826570000|2022-04-01 15:22:50|709.08|706.68|709.18|706.78|709.18|706.78|708.99|706.59|0
1648826580000|2022-04-01 15:23:00|708.99|706.59|707.76|705.36|708.99|706.59|707.67|705.27|0
1648826590000|2022-04-01 15:23:10|707.67|705.27|707.57|705.17|707.67|705.27|707.57|705.17|0
1648826600000|2022-04-01 15:23:20|707.67|705.27|707.29|704.89|707.67|705.27|707.29|704.89|0
1648826610000|2022-04-01 15:23:30|707.19|704.79|706.91|704.51|707.29|704.89|706.91|704.51|0
1648826620000|2022-04-01 15:23:40|707.1|704.7|706.72|704.32|707.1|704.7|706.72|704.32|0
1648826630000|2022-04-01 15:23:50|706.91|704.51|706.72|704.32|706.91|704.51|706.72|704.32|0
1648826640000|2022-04-01 15:24:00|706.35|703.95|708.04|705.64|708.04|705.64|706.35|703.95|0
1648826650000|2022-04-01 15:24:10|708.51|706.11|708.42|706.02|708.51|706.11|708.23|705.83|0
1648826660000|2022-04-01 15:24:20|707.29|704.89|707.67|705.27|707.67|705.27|707.29|704.89|0
1648826670000|2022-04-01 15:24:30|707.48|705.08|708.61|706.21|708.61|706.21|707.48|705.08|0
1648826680000|2022-04-01 15:24:40|708.42|706.02|708.8|706.4|708.8|706.4|708.42|706.02|0
1648826690000|2022-04-01 15:24:50|708.61|706.21|708.23|705.83|708.61|706.21|708.23|705.83|0
1648826700000|2022-04-01 15:25:00|708.42|706.02|708.04|705.64|708.89|706.49|708.04|705.64|0
1648826710000|2022-04-01 15:25:10|708.23|705.83|708.42|706.02|708.61|706.21|708.23|705.83|0
1648826720000|2022-04-01 15:25:20|708.04|705.64|708.61|706.21|708.61|706.21|708.04|705.64|0
1648826730000|2022-04-01 15:25:30|708.42|706.02|708.42|706.02|708.51|706.11|708.42|706.02|0
1648826740000|2022-04-01 15:25:40|708.61|706.21|708.42|706.02|708.61|706.21|708.04|705.64|0
1648826750000|2022-04-01 15:25:50|708.23|705.83|708.8|706.4|708.8|706.4|708.23|705.83|0
1648826760000|2022-04-01 15:26:00|709.08|706.68|709.37|706.97|709.37|706.97|708.99|706.59|0
1648826770000|2022-04-01 15:26:10|708.99|706.59|708.23|705.83|708.99|706.59|708.23|705.83|0
1648826780000|2022-04-01 15:26:20|708.42|706.02|708.23|705.83|708.42|706.02|708.04|705.64|0
1648826790000|2022-04-01 15:26:30|708.13|705.73|707.67|705.27|708.23|705.83|707.67|705.27|0
1648826800000|2022-04-01 15:26:40|707.48|705.08|707.48|705.08|707.67|705.27|707.48|705.08|0
1648826810000|2022-04-01 15:26:50|707.1|704.7|706.72|704.32|707.19|704.79|706.72|704.32|0
1648826820000|2022-04-01 15:27:00|706.53|704.13|706.53|704.13|706.81|704.41|706.53|704.13|0
1648826830000|2022-04-01 15:27:10|706.72|704.32|706.53|704.13|706.72|704.32|706.53|704.13|0
1648826840000|2022-04-01 15:27:20|706.15|703.75|705.97|703.57|706.15|703.75|705.78|703.38|0
1648826850000|2022-04-01 15:27:30|706.15|703.75|706.53|704.13|706.91|704.51|706.15|703.75|0
1648826860000|2022-04-01 15:27:40|706.91|704.51|706.91|704.51|706.91|704.51|706.72|704.32|0
1648826870000|2022-04-01 15:27:50|706.53|704.13|706.53|704.13|706.53|704.13|706.15|703.75|0
1648826880000|2022-04-01 15:28:00|706.72|704.32|706.43|704.03|706.72|704.32|706.34|703.94|0
1648826890000|2022-04-01 15:28:10|706.53|704.13|706.72|704.32|706.72|704.32|706.53|704.13|0
1648826900000|2022-04-01 15:28:20|706.91|704.51|706.34|703.94|706.91|704.51|706.34|703.94|0
1648826910000|2022-04-01 15:28:30|706.53|704.13|706.72|704.32|706.72|704.32|706.53|704.13|0
1648826920000|2022-04-01 15:28:40|706.53|704.13|706.91|704.51|707.1|704.7|706.53|704.13|0
1648826930000|2022-04-01 15:28:50|706.53|704.13|706.72|704.32|706.72|704.32|706.34|703.94|0
1648826940000|2022-04-01 15:29:00|706.91|704.51|706.81|704.41|706.91|704.51|706.72|704.32|0
1648826950000|2022-04-01 15:29:10|706.53|704.13|706.53|704.13|706.53|704.13|706.34|703.94|0
1648826960000|2022-04-01 15:29:20|706.34|703.94|706.34|703.94|706.53|704.13|706.34|703.94|0
1648826970000|2022-04-01 15:29:30|706.53|704.13|706.53|704.13|706.53|704.13|706.15|703.75|0
1648826980000|2022-04-01 15:29:40|706.91|704.51|706.34|703.94|707.1|704.7|706.34|703.94|0
1648826990000|2022-04-01 15:29:50|706.15|703.75|706.15|703.75|706.15|703.75|705.97|703.57|0
1648827000000|2022-04-01 15:30:00|705.97|703.57|706.53|704.13|706.53|704.13|705.97|703.57|0
1648827010000|2022-04-01 15:30:10|705.96|703.56|706.34|703.94|706.34|703.94|705.96|703.56|0
1648827020000|2022-04-01 15:30:20|706.15|703.75|706.34|703.94|706.34|703.94|706.15|703.75|0
1648827030000|2022-04-01 15:30:30|705.96|703.56|706.15|703.75|706.15|703.75|705.96|703.56|0
1648827040000|2022-04-01 15:30:40|705.96|703.56|705.21|702.81|705.96|703.56|705.21|702.81|0
1648827050000|2022-04-01 15:30:50|704.27|701.87|704.08|701.68|704.46|702.06|704.08|701.68|0
1648827060000|2022-04-01 15:31:00|703.89|701.49|704.46|702.06|704.46|702.06|703.89|701.49|0
1648827070000|2022-04-01 15:31:10|704.83|702.43|705.02|702.62|705.02|702.62|704.64|702.24|0
1648827080000|2022-04-01 15:31:20|705.21|702.81|705.21|702.81|705.21|702.81|705.21|702.81|0
1648827090000|2022-04-01 15:31:30|705.78|703.38|706.15|703.75|706.15|703.75|705.78|703.38|0
1648827100000|2022-04-01 15:31:40|705.96|703.56|705.78|703.38|705.96|703.56|705.59|703.19|0
1648827110000|2022-04-01 15:31:50|705.59|703.19|704.64|702.24|705.59|703.19|704.55|702.15|0
1648827120000|2022-04-01 15:32:00|705.02|702.62|704.83|702.43|705.02|702.62|704.64|702.24|0
1648827130000|2022-04-01 15:32:10|705.02|702.62|704.45|702.05|705.02|702.62|704.45|702.05|0
1648827140000|2022-04-01 15:32:20|704.27|701.87|703.89|701.49|704.27|701.87|703.89|701.49|0
1648827150000|2022-04-01 15:32:30|703.7|701.3|703.6|701.2|703.7|701.3|703.51|701.11|0
1648827160000|2022-04-01 15:32:40|703.51|701.11|704.45|702.05|704.45|702.05|703.51|701.11|0
1648827170000|2022-04-01 15:32:50|704.55|702.15|704.64|702.24|704.83|702.43|704.55|702.15|0
1648827180000|2022-04-01 15:33:00|704.73|702.33|704.83|702.43|705.02|702.62|704.73|702.33|0
1648827190000|2022-04-01 15:33:10|703.7|701.3|703.7|701.3|703.89|701.49|703.7|701.3|0
1648827200000|2022-04-01 15:33:20|704.27|701.87|704.27|701.87|704.45|702.05|704.27|701.87|0
1648827210000|2022-04-01 15:33:30|704.08|701.68|703.7|701.3|704.08|701.68|703.7|701.3|0
1648827220000|2022-04-01 15:33:40|703.51|701.11|703.32|700.92|703.51|701.11|702.76|700.36|0
1648827230000|2022-04-01 15:33:50|703.13|700.73|703.7|701.3|703.7|701.3|703.13|700.73|0
1648827240000|2022-04-01 15:34:00|704.08|701.68|703.7|701.3|704.08|701.68|703.51|701.11|0
1648827250000|2022-04-01 15:34:10|704.08|701.68|704.27|701.87|704.45|702.05|703.89|701.49|0
1648827260000|2022-04-01 15:34:20|704.45|702.05|704.45|702.05|704.64|702.24|704.45|702.05|0
1648827270000|2022-04-01 15:34:30|704.73|702.33|705.02|702.62|705.02|702.62|704.73|702.33|0
1648827280000|2022-04-01 15:34:40|704.64|702.24|705.21|702.81|705.21|702.81|704.64|702.24|0
1648827290000|2022-04-01 15:34:50|704.64|702.24|703.7|701.3|704.64|702.24|703.7|701.3|0
1648827300000|2022-04-01 15:35:00|703.51|701.11|703.51|701.11|703.6|701.2|703.32|700.92|0
1648827310000|2022-04-01 15:35:10|703.32|700.92|702.57|700.17|703.32|700.92|702.57|700.17|0
1648827320000|2022-04-01 15:35:20|702|699.6|701.82|699.42|702|699.6|701.44|699.04|0
1648827330000|2022-04-01 15:35:30|701.44|699.04|701.82|699.42|701.82|699.42|701.44|699.04|0
1648827340000|2022-04-01 15:35:40|702|699.6|702|699.6|702|699.6|702|699.6|0
1648827350000|2022-04-01 15:35:50|701.82|699.42|701.25|698.85|701.82|699.42|701.06|698.66|0
1648827360000|2022-04-01 15:36:00|701.06|698.66|700.87|698.47|701.06|698.66|700.87|698.47|0
1648827370000|2022-04-01 15:36:10|701.06|698.66|700.87|698.47|701.06|698.66|700.87|698.47|0
1648827380000|2022-04-01 15:36:20|701.06|698.66|700.78|698.38|701.06|698.66|700.78|698.38|0
1648827390000|2022-04-01 15:36:30|700.87|698.47|700.87|698.47|701.06|698.66|700.69|698.29|0
1648827400000|2022-04-01 15:36:40|700.69|698.29|700.69|698.29|700.69|698.29|700.69|698.29|0
1648827410000|2022-04-01 15:36:50|700.31|697.91|700.87|698.47|700.87|698.47|700.31|697.91|0
1648827420000|2022-04-01 15:37:00|700.69|698.29|699.74|697.34|700.69|698.29|699.74|697.34|0
1648827430000|2022-04-01 15:37:10|699.37|696.97|699.37|696.97|699.56|697.16|699.37|696.97|0
1648827450000|2022-04-01 15:37:30|698.99|696.59|698.99|696.59|698.99|696.59|698.8|696.4|0
1648827460000|2022-04-01 15:37:40|699.56|697.16|699.74|697.34|699.74|697.34|699.56|697.16|0
1648827470000|2022-04-01 15:37:50|699.27|696.87|699.74|697.34|699.74|697.34|699.18|696.78|0
1648827480000|2022-04-01 15:38:00|700.12|697.72|700.69|698.29|700.69|698.29|700.12|697.72|0
1648827490000|2022-04-01 15:38:10|700.68|698.28|700.5|698.1|700.68|698.28|700.31|697.91|0
1648827500000|2022-04-01 15:38:20|700.31|697.91|700.4|698|700.5|698.1|700.31|697.91|0
1648827510000|2022-04-01 15:38:30|699.93|697.53|699.56|697.16|699.93|697.53|699.37|696.97|0
1648827520000|2022-04-01 15:38:40|699.74|697.34|699.18|696.78|699.74|697.34|699.18|696.78|0
1648827530000|2022-04-01 15:38:50|698.8|696.4|699.18|696.78|699.18|696.78|698.8|696.4|0
1648827540000|2022-04-01 15:39:00|699.08|696.68|699.74|697.34|699.74|697.34|699.08|696.68|0
1648827550000|2022-04-01 15:39:10|699.93|697.53|699.93|697.53|699.93|697.53|699.93|697.53|0
1648827560000|2022-04-01 15:39:20|700.12|697.72|699.93|697.53|700.31|697.91|699.93|697.53|0
1648827570000|2022-04-01 15:39:30|700.12|697.72|700.5|698.1|700.5|698.1|700.12|697.72|0
1648827580000|2022-04-01 15:39:40|700.31|697.91|700.12|697.72|700.31|697.91|700.12|697.72|0
1648827590000|2022-04-01 15:39:50|699.93|697.53|700.12|697.72|700.31|697.91|699.74|697.34|0
1648827600000|2022-04-01 15:40:00|700.02|697.62|698.8|696.4|700.02|697.62|698.8|696.4|0
1648827610000|2022-04-01 15:40:10|698.62|696.22|698.24|695.84|698.71|696.31|698.24|695.84|0
1648827620000|2022-04-01 15:40:20|698.43|696.03|697.86|695.46|698.43|696.03|697.86|695.46|0
1648827630000|2022-04-01 15:40:30|697.68|695.28|697.3|694.9|697.68|695.28|697.3|694.9|0
1648827640000|2022-04-01 15:40:40|697.49|695.09|697.3|694.9|697.49|695.09|697.3|694.9|0
1648827650000|2022-04-01 15:40:50|697.11|694.71|697.68|695.28|697.68|695.28|697.11|694.71|0
1648827660000|2022-04-01 15:41:00|698.05|695.65|697.68|695.28|698.24|695.84|697.68|695.28|0
1648827670000|2022-04-01 15:41:10|697.86|695.46|698.24|695.84|698.24|695.84|697.86|695.46|0
1648827680000|2022-04-01 15:41:20|697.86|695.46|698.24|695.84|698.24|695.84|697.86|695.46|0
1648827690000|2022-04-01 15:41:30|698.61|696.21|698.99|696.59|699.18|696.78|698.61|696.21|0
1648827700000|2022-04-01 15:41:40|699.18|696.78|698.8|696.4|699.18|696.78|698.8|696.4|0
1648827710000|2022-04-01 15:41:50|698.61|696.21|698.8|696.4|698.99|696.59|698.43|696.03|0
1648827720000|2022-04-01 15:42:00|698.99|696.59|698.24|695.84|698.99|696.59|698.05|695.65|0
1648827730000|2022-04-01 15:42:10|698.05|695.65|698.43|696.03|698.61|696.21|698.05|695.65|0
1648827740000|2022-04-01 15:42:20|698.24|695.84|698.24|695.84|698.24|695.84|698.24|695.84|0
1648827750000|2022-04-01 15:42:30|698.61|696.21|698.43|696.03|698.61|696.21|698.43|696.03|0
1648827760000|2022-04-01 15:42:40|698.05|695.65|697.67|695.27|698.05|695.65|697.67|695.27|0
1648827770000|2022-04-01 15:42:50|697.49|695.09|697.3|694.9|697.49|695.09|697.3|694.9|0
1648827780000|2022-04-01 15:43:00|697.11|694.71|696.74|694.34|697.11|694.71|696.36|693.96|0
1648827790000|2022-04-01 15:43:10|696.55|694.15|696.36|693.96|696.74|694.34|696.36|693.96|0
1648827800000|2022-04-01 15:43:20|696.74|694.34|696.17|693.77|696.74|694.34|696.17|693.77|0
1648827810000|2022-04-01 15:43:30|696.36|693.96|696.74|694.34|696.74|694.34|696.36|693.96|0
1648827820000|2022-04-01 15:43:40|696.55|694.15|696.74|694.34|696.74|694.34|696.55|694.15|0
1648827830000|2022-04-01 15:43:50|697.11|694.71|697.11|694.71|697.11|694.71|696.74|694.34|0
1648827840000|2022-04-01 15:44:00|697.67|695.27|697.11|694.71|697.67|695.27|696.74|694.34|0
1648827850000|2022-04-01 15:44:10|697.3|694.9|697.49|695.09|697.49|695.09|697.3|694.9|0
1648827860000|2022-04-01 15:44:20|697.67|695.27|697.86|695.46|697.86|695.46|697.67|695.27|0
1648827870000|2022-04-01 15:44:30|697.67|695.27|697.11|694.71|697.67|695.27|697.11|694.71|0
1648827880000|2022-04-01 15:44:40|696.74|694.34|697.3|694.9|697.3|694.9|696.74|694.34|0
1648827890000|2022-04-01 15:44:50|696.92|694.52|696.73|694.33|696.92|694.52|696.73|694.33|0
1648827900000|2022-04-01 15:45:00|696.36|693.96|696.36|693.96|696.55|694.15|696.36|693.96|0
1648827910000|2022-04-01 15:45:10|696.26|693.86|696.55|694.15|696.73|694.33|696.26|693.86|0
1648827920000|2022-04-01 15:45:20|696.73|694.33|696.36|693.96|696.73|694.33|696.36|693.96|0
1648827930000|2022-04-01 15:45:30|696.17|693.77|695.7|693.3|696.17|693.77|695.7|693.3|0
1648827940000|2022-04-01 15:45:40|695.8|693.4|696.73|694.33|696.73|694.33|695.8|693.4|0
1648827950000|2022-04-01 15:45:50|696.17|693.77|695.98|693.58|696.17|693.77|695.98|693.58|0
1648827960000|2022-04-01 15:46:00|696.17|693.77|696.36|693.96|696.36|693.96|695.98|693.58|0
1648827970000|2022-04-01 15:46:10|696.17|693.77|696.17|693.77|696.17|693.77|695.98|693.58|0
1648827980000|2022-04-01 15:46:20|696.55|694.15|696.55|694.15|696.73|694.33|696.55|694.15|0
1648827990000|2022-04-01 15:46:30|696.36|693.96|696.92|694.52|696.92|694.52|696.36|693.96|0
1648828000000|2022-04-01 15:46:40|696.73|694.33|696.55|694.15|696.73|694.33|696.36|693.96|0
1648828010000|2022-04-01 15:46:50|696.73|694.33|696.45|694.05|696.92|694.52|696.45|694.05|0
1648828020000|2022-04-01 15:47:00|696.73|694.33|694.78|692.38|696.73|694.33|694.78|692.38|0
1648828030000|2022-04-01 15:47:10|697.39|694.99|697.95|695.55|697.95|695.55|697.39|694.99|0
1648828040000|2022-04-01 15:47:20|698.14|695.74|698.52|696.12|698.52|696.12|698.14|695.74|0
1648828050000|2022-04-01 15:47:30|698.7|696.3|698.7|696.3|698.7|696.3|698.52|696.12|0
1648828060000|2022-04-01 15:47:40|698.89|696.49|698.52|696.12|698.89|696.49|698.42|696.02|0
1648828070000|2022-04-01 15:47:50|698.7|696.3|698.89|696.49|698.89|696.49|698.7|696.3|0
1648828080000|2022-04-01 15:48:00|699.08|696.68|698.52|696.12|699.08|696.68|698.52|696.12|0
1648828090000|2022-04-01 15:48:10|699.08|696.68|698.89|696.49|699.08|696.68|698.7|696.3|0
1648828100000|2022-04-01 15:48:20|698.52|696.12|698.33|695.93|698.7|696.3|698.33|695.93|0
1648828110000|2022-04-01 15:48:30|698.52|696.12|697.95|695.55|698.52|696.12|697.95|695.55|0
1648828120000|2022-04-01 15:48:40|698.14|695.74|697.01|694.61|698.14|695.74|697.01|694.61|0
1648828130000|2022-04-01 15:48:50|697.2|694.8|697.2|694.8|697.2|694.8|697.01|694.61|0
1648828140000|2022-04-01 15:49:00|697.58|695.18|697.95|695.55|697.95|695.55|697.58|695.18|0
1648828150000|2022-04-01 15:49:10|697.76|695.36|697.2|694.8|697.76|695.36|697.2|694.8|0
1648828160000|2022-04-01 15:49:20|697.01|694.61|697.01|694.61|697.2|694.8|697.01|694.61|0
1648828170000|2022-04-01 15:49:30|697.2|694.8|697.39|694.99|697.39|694.99|697.2|694.8|0
1648828180000|2022-04-01 15:49:40|697.2|694.8|697.2|694.8|697.2|694.8|697.01|694.61|0
1648828190000|2022-04-01 15:49:50|697.39|694.99|697.39|694.99|697.58|695.18|697.39|694.99|0
1648828200000|2022-04-01 15:50:00|696.82|694.42|697.39|694.99|697.39|694.99|696.82|694.42|0
1648828210000|2022-04-01 15:50:10|697.2|694.8|696.82|694.42|697.2|694.8|696.45|694.05|0
1648828220000|2022-04-01 15:50:20|696.73|694.33|696.64|694.24|696.73|694.33|696.54|694.14|0
1648828230000|2022-04-01 15:50:30|696.45|694.05|696.64|694.24|696.82|694.42|696.45|694.05|0
1648828240000|2022-04-01 15:50:40|696.45|694.05|696.45|694.05|696.45|694.05|696.35|693.95|0
1648828250000|2022-04-01 15:50:50|696.26|693.86|696.45|694.05|696.64|694.24|696.26|693.86|0
1648828260000|2022-04-01 15:51:00|696.54|694.14|696.26|693.86|696.54|694.14|696.07|693.67|0
1648828270000|2022-04-01 15:51:10|696.64|694.24|696.82|694.42|696.82|694.42|696.54|694.14|0
1648828280000|2022-04-01 15:51:20|696.64|694.24|697.01|694.61|697.01|694.61|696.64|694.24|0
1648828290000|2022-04-01 15:51:30|696.82|694.42|697.39|694.99|697.39|694.99|696.82|694.42|0
1648828300000|2022-04-01 15:51:40|697.57|695.17|697.95|695.55|697.95|695.55|697.39|694.99|0
1648828310000|2022-04-01 15:51:50|697.76|695.36|697.76|695.36|697.76|695.36|697.57|695.17|0
1648828320000|2022-04-01 15:52:00|697.66|695.26|697.76|695.36|698.14|695.74|697.66|695.26|0
1648828330000|2022-04-01 15:52:10|697.57|695.17|697.95|695.55|697.95|695.55|697.57|695.17|0
1648828340000|2022-04-01 15:52:20|698.14|695.74|698.23|695.83|698.33|695.93|698.14|695.74|0
1648828350000|2022-04-01 15:52:30|697.76|695.36|697.95|695.55|697.95|695.55|697.76|695.36|0
1648828360000|2022-04-01 15:52:40|698.14|695.74|698.51|696.11|698.51|696.11|698.14|695.74|0
1648828370000|2022-04-01 15:52:50|698.33|695.93|698.51|696.11|698.7|696.3|698.33|695.93|0
1648828380000|2022-04-01 15:53:00|698.6|696.2|699.27|696.87|699.27|696.87|698.6|696.2|0
1648828390000|2022-04-01 15:53:10|699.45|697.05|699.45|697.05|699.64|697.24|699.45|697.05|0
1648828400000|2022-04-01 15:53:20|699.83|697.43|699.73|697.33|699.83|697.43|699.45|697.05|0
1648828410000|2022-04-01 15:53:30|699.83|697.43|700.58|698.18|700.58|698.18|699.83|697.43|0
1648828430000|2022-04-01 15:53:50|700.39|697.99|700.77|698.37|700.77|698.37|700.39|697.99|0
1648828440000|2022-04-01 15:54:00|700.96|698.56|700.77|698.37|700.96|698.56|700.77|698.37|0
1648828450000|2022-04-01 15:54:10|700.96|698.56|701.15|698.75|701.15|698.75|700.96|698.56|0
1648828460000|2022-04-01 15:54:20|701.52|699.12|701.33|698.93|701.71|699.31|701.33|698.93|0
1648828470000|2022-04-01 15:54:30|701.52|699.12|701.33|698.93|701.52|699.12|701.33|698.93|0
1648828480000|2022-04-01 15:54:40|701.71|699.31|701.15|698.75|701.71|699.31|701.15|698.75|0
1648828490000|2022-04-01 15:54:50|700.96|698.56|700.77|698.37|700.96|698.56|700.77|698.37|0
1648828500000|2022-04-01 15:55:00|700.11|697.71|699.92|697.52|700.11|697.71|699.83|697.43|0
1648828510000|2022-04-01 15:55:10|699.83|697.43|699.83|697.43|699.83|697.43|699.64|697.24|0
1648828520000|2022-04-01 15:55:20|699.45|697.05|699.45|697.05|699.45|697.05|699.26|696.86|0
1648828530000|2022-04-01 15:55:30|699.64|697.24|699.26|696.86|699.64|697.24|699.26|696.86|0
1648828540000|2022-04-01 15:55:40|699.35|696.95|698.89|696.49|699.35|696.95|698.89|696.49|0
1648828550000|2022-04-01 15:55:50|698.7|696.3|698.89|696.49|698.89|696.49|698.7|696.3|0
1648828560000|2022-04-01 15:56:00|698.51|696.11|697.76|695.36|698.51|696.11|697.76|695.36|0
1648828570000|2022-04-01 15:56:10|697.38|694.98|696.82|694.42|697.38|694.98|696.63|694.23|0
1648828580000|2022-04-01 15:56:20|696.07|693.67|695.88|693.48|696.26|693.86|695.88|693.48|0
1648828590000|2022-04-01 15:56:30|695.51|693.11|695.32|692.92|695.51|693.11|695.32|692.92|0
1648828600000|2022-04-01 15:56:40|695.13|692.73|695.88|693.48|695.88|693.48|695.13|692.73|0
1648828610000|2022-04-01 15:56:50|696.07|693.67|696.07|693.67|696.07|693.67|696.07|693.67|0
1648828620000|2022-04-01 15:57:00|695.69|693.29|695.13|692.73|695.69|693.29|695.13|692.73|0
1648828630000|2022-04-01 15:57:10|694.94|692.54|694.94|692.54|694.94|692.54|694.76|692.36|0
1648828640000|2022-04-01 15:57:20|695.13|692.73|694.94|692.54|695.13|692.73|694.76|692.36|0
1648828650000|2022-04-01 15:57:30|694.76|692.36|694.94|692.54|695.13|692.73|694.57|692.17|0
1648828660000|2022-04-01 15:57:40|694.57|692.17|694.38|691.98|694.57|692.17|694.38|691.98|0
1648828670000|2022-04-01 15:57:50|694.76|692.36|694.94|692.54|694.94|692.54|694.76|692.36|0
1648828680000|2022-04-01 15:58:00|695.32|692.92|695.6|693.2|695.6|693.2|695.32|692.92|0
1648828690000|2022-04-01 15:58:10|695.88|693.48|696.07|693.67|696.26|693.86|695.88|693.48|0
1648828700000|2022-04-01 15:58:20|695.51|693.11|695.88|693.48|695.88|693.48|695.51|693.11|0
1648828710000|2022-04-01 15:58:30|695.13|692.73|695.32|692.92|695.51|693.11|695.13|692.73|0
1648828720000|2022-04-01 15:58:40|695.51|693.11|694.94|692.54|695.51|693.11|694.94|692.54|0
1648828730000|2022-04-01 15:58:50|694.76|692.36|694.76|692.36|694.76|692.36|694.76|692.36|0
1648828740000|2022-04-01 15:59:00|694.57|692.17|695.13|692.73|695.13|692.73|694.38|691.98|0
1648828750000|2022-04-01 15:59:10|694.76|692.36|694.76|692.36|695.32|692.92|694.76|692.36|0
1648828760000|2022-04-01 15:59:20|694.94|692.54|695.13|692.73|695.13|692.73|694.94|692.54|0
1648828770000|2022-04-01 15:59:30|695.32|692.92|696.07|693.67|696.07|693.67|695.32|692.92|0
1648828780000|2022-04-01 15:59:40|695.69|693.29|695.51|693.11|695.88|693.48|695.51|693.11|0
1648828790000|2022-04-01 15:59:50|695.32|692.92|695.88|693.48|695.88|693.48|695.32|692.92|0
1648828800000|2022-04-01 16:00:00|695.13|692.73|695.88|693.48|695.88|693.48|695.13|692.73|0
1648828810000|2022-04-01 16:00:10|696.07|693.67|695.88|693.48|696.16|693.76|695.88|693.48|0
1648828820000|2022-04-01 16:00:20|695.69|693.29|695.32|692.92|695.88|693.48|695.32|692.92|0
1648828830000|2022-04-01 16:00:30|695.13|692.73|694.94|692.54|695.13|692.73|694.94|692.54|0
1648828840000|2022-04-01 16:00:40|694.57|692.17|694.19|691.79|694.57|692.17|694.19|691.79|0
1648828850000|2022-04-01 16:00:50|694.38|691.98|694|691.6|694.38|691.98|694|691.6|0
1648828860000|2022-04-01 16:01:00|693.82|691.42|694.19|691.79|694.19|691.79|693.63|691.23|0
1648828870000|2022-04-01 16:01:10|693.82|691.42|694|691.6|694|691.6|693.82|691.42|0
1648828880000|2022-04-01 16:01:20|694.19|691.79|694|691.6|694.19|691.79|693.82|691.42|0
1648828890000|2022-04-01 16:01:30|693.82|691.42|694.38|691.98|694.57|692.17|693.82|691.42|0
1648828900000|2022-04-01 16:01:40|694.19|691.79|694.09|691.69|694.19|691.79|694.09|691.69|0
1648828910000|2022-04-01 16:01:50|693.82|691.42|693.82|691.42|693.82|691.42|693.63|691.23|0
1648828920000|2022-04-01 16:02:00|694.19|691.79|694.38|691.98|694.38|691.98|694.19|691.79|0
1648828930000|2022-04-01 16:02:10|694.19|691.79|694|691.6|694.38|691.98|694|691.6|0
1648828940000|2022-04-01 16:02:20|694.19|691.79|693.82|691.42|694.19|691.79|693.82|691.42|0
1648828950000|2022-04-01 16:02:30|693.63|691.23|693.82|691.42|694|691.6|693.44|691.04|0
1648828960000|2022-04-01 16:02:40|693.44|691.04|693.82|691.42|693.82|691.42|693.44|691.04|0
1648828970000|2022-04-01 16:02:50|693.63|691.23|694|691.6|694|691.6|693.63|691.23|0
1648828980000|2022-04-01 16:03:00|694.09|691.69|694|691.6|694.09|691.69|693.82|691.42|0
1648828990000|2022-04-01 16:03:10|694.57|692.17|694.38|691.98|694.57|692.17|694.38|691.98|0
1648829000000|2022-04-01 16:03:20|694|691.6|694.38|691.98|694.38|691.98|694|691.6|0
1648829010000|2022-04-01 16:03:30|694.57|692.17|694.57|692.17|694.75|692.35|694.57|692.17|0
1648829020000|2022-04-01 16:03:40|694.75|692.35|694.75|692.35|694.75|692.35|694.57|692.17|0
1648829030000|2022-04-01 16:03:50|694.94|692.54|694.57|692.17|694.94|692.54|694.57|692.17|0
1648829040000|2022-04-01 16:04:00|695.13|692.73|694.75|692.35|695.13|692.73|694.75|692.35|0
1648829050000|2022-04-01 16:04:10|694.57|692.17|693.82|691.42|694.75|692.35|693.82|691.42|0
1648829060000|2022-04-01 16:04:20|693.63|691.23|693.63|691.23|693.63|691.23|693.63|691.23|0
1648829070000|2022-04-01 16:04:30|693.82|691.42|693.63|691.23|693.82|691.42|693.44|691.04|0
1648829080000|2022-04-01 16:04:40|693.82|691.42|693.63|691.23|693.82|691.42|693.44|691.04|0
1648829090000|2022-04-01 16:04:50|693.44|691.04|693.25|690.85|693.63|691.23|693.25|690.85|0
1648829100000|2022-04-01 16:05:00|693.34|690.94|692.69|690.29|693.34|690.94|692.69|690.29|0
1648829110000|2022-04-01 16:05:10|692.32|689.92|691.94|689.54|692.32|689.92|691.94|689.54|0
1648829120000|2022-04-01 16:05:20|691.75|689.35|692.69|690.29|692.69|690.29|691.75|689.35|0
1648829130000|2022-04-01 16:05:30|692.32|689.92|692.32|689.92|692.5|690.1|692.13|689.73|0
1648829140000|2022-04-01 16:05:40|692.5|690.1|692.88|690.48|692.97|690.57|692.5|690.1|0
1648829150000|2022-04-01 16:05:50|692.69|690.29|692.13|689.73|692.69|690.29|692.13|689.73|0
1648829160000|2022-04-01 16:06:00|691.94|689.54|692.13|689.73|692.13|689.73|691.94|689.54|0
1648829170000|2022-04-01 16:06:10|692.5|690.1|692.13|689.73|692.5|690.1|692.13|689.73|0
1648829180000|2022-04-01 16:06:20|692.32|689.92|691.94|689.54|692.32|689.92|691.94|689.54|0
1648829190000|2022-04-01 16:06:30|691.57|689.17|691.38|688.98|691.57|689.17|691.38|688.98|0
1648829200000|2022-04-01 16:06:40|691.57|689.17|691.19|688.79|691.75|689.35|691.19|688.79|0
1648829210000|2022-04-01 16:06:50|691.38|688.98|691.38|688.98|691.38|688.98|691.19|688.79|0
1648829220000|2022-04-01 16:07:00|691.19|688.79|691.38|688.98|691.38|688.98|691.19|688.79|0
1648829230000|2022-04-01 16:07:10|691.94|689.54|691.57|689.17|691.94|689.54|691.57|689.17|0
1648829240000|2022-04-01 16:07:20|691.38|688.98|691.57|689.17|691.57|689.17|691.38|688.98|0
1648829250000|2022-04-01 16:07:30|691.47|689.07|691.38|688.98|691.47|689.07|691.19|688.79|0
1648829260000|2022-04-01 16:07:40|691.57|689.17|691.38|688.98|691.75|689.35|691.38|688.98|0
1648829270000|2022-04-01 16:07:50|691.75|689.35|691.47|689.07|691.75|689.35|691.47|689.07|0
1648829280000|2022-04-01 16:08:00|691.19|688.79|691.57|689.17|691.57|689.17|691.19|688.79|0
1648829290000|2022-04-01 16:08:10|691.38|688.98|691.19|688.79|691.38|688.98|691.19|688.79|0
1648829300000|2022-04-01 16:08:20|691.28|688.88|691.38|688.98|691.38|688.98|691.19|688.79|0
1648829310000|2022-04-01 16:08:30|691.47|689.07|691.57|689.17|691.57|689.17|691.38|688.98|0
1648829320000|2022-04-01 16:08:40|691.38|688.98|692.59|690.19|692.59|690.19|691.38|688.98|0
1648829330000|2022-04-01 16:08:50|692.41|690.01|692.59|690.19|692.59|690.19|692.41|690.01|0
1648829340000|2022-04-01 16:09:00|692.78|690.38|692.41|690.01|692.78|690.38|692.41|690.01|0
1648829350000|2022-04-01 16:09:10|692.59|690.19|692.41|690.01|692.78|690.38|692.41|690.01|0
1648829360000|2022-04-01 16:09:20|692.59|690.19|692.78|690.38|692.97|690.57|692.59|690.19|0
1648829370000|2022-04-01 16:09:30|692.97|690.57|694.09|691.69|694.46|692.06|692.97|690.57|0
1648829380000|2022-04-01 16:09:40|694.28|691.88|694.09|691.69|694.28|691.88|694.09|691.69|0
1648829390000|2022-04-01 16:09:50|693.9|691.5|694.46|692.06|694.46|692.06|693.9|691.5|0
1648829400000|2022-04-01 16:10:00|694.65|692.25|694.84|692.44|695.21|692.81|694.65|692.25|0
1648829410000|2022-04-01 16:10:10|694.46|692.06|694.46|692.06|694.46|692.06|694.46|692.06|0
1648829420000|2022-04-01 16:10:20|694.65|692.25|694.28|691.88|694.65|692.25|694.28|691.88|0
1648829430000|2022-04-01 16:10:30|693.71|691.31|693.71|691.31|693.71|691.31|693.71|691.31|0
1648829440000|2022-04-01 16:10:40|693.9|691.5|693.53|691.13|693.9|691.5|693.53|691.13|0
1648829450000|2022-04-01 16:10:50|693.71|691.31|693.53|691.13|693.71|691.31|693.53|691.13|0
1648829460000|2022-04-01 16:11:00|693.71|691.31|694.28|691.88|694.46|692.06|693.71|691.31|0
1648829470000|2022-04-01 16:11:10|693.9|691.5|693.9|691.5|694.18|691.78|693.9|691.5|0
1648829480000|2022-04-01 16:11:20|694.09|691.69|693.71|691.31|694.09|691.69|693.71|691.31|0
1648829490000|2022-04-01 16:11:30|693.9|691.5|693.53|691.13|693.9|691.5|693.53|691.13|0
1648829500000|2022-04-01 16:11:40|693.15|690.75|693.15|690.75|693.15|690.75|693.15|690.75|0
1648829510000|2022-04-01 16:11:50|693.34|690.94|693.15|690.75|693.53|691.13|693.15|690.75|0
1648829520000|2022-04-01 16:12:00|692.97|690.57|693.15|690.75|693.15|690.75|692.78|690.38|0
1648829530000|2022-04-01 16:12:10|693.71|691.31|693.71|691.31|693.9|691.5|693.71|691.31|0
1648829540000|2022-04-01 16:12:20|693.34|690.94|693.34|690.94|693.53|691.13|693.15|690.75|0
1648829550000|2022-04-01 16:12:30|693.15|690.75|692.97|690.57|693.15|690.75|692.97|690.57|0
1648829560000|2022-04-01 16:12:40|693.34|690.94|693.34|690.94|693.53|691.13|693.34|690.94|0
1648829570000|2022-04-01 16:12:50|693.15|690.75|693.15|690.75|693.34|690.94|693.15|690.75|0
1648829580000|2022-04-01 16:13:00|692.78|690.38|693.53|691.13|693.53|691.13|692.78|690.38|0
1648829590000|2022-04-01 16:13:10|693.34|690.94|692.78|690.38|693.34|690.94|692.78|690.38|0
1648829600000|2022-04-01 16:13:20|693.34|690.94|693.53|691.13|693.53|691.13|693.34|690.94|0
1648829610000|2022-04-01 16:13:30|693.34|690.94|693.71|691.31|693.71|691.31|693.34|690.94|0
1648829620000|2022-04-01 16:13:40|693.9|691.5|694.09|691.69|694.09|691.69|693.9|691.5|0
1648829630000|2022-04-01 16:13:50|694.28|691.88|694.65|692.25|694.65|692.25|694.28|691.88|0
1648829640000|2022-04-01 16:14:00|694.84|692.44|694.27|691.87|694.84|692.44|694.27|691.87|0
1648829650000|2022-04-01 16:14:10|694.46|692.06|694.27|691.87|694.55|692.15|694.27|691.87|0
1648829660000|2022-04-01 16:14:20|694.09|691.69|694.84|692.44|694.84|692.44|694.09|691.69|0
1648829670000|2022-04-01 16:14:30|695.21|692.81|695.02|692.62|695.21|692.81|695.02|692.62|0
1648829680000|2022-04-01 16:14:40|694.84|692.44|695.4|693|695.4|693|694.84|692.44|0
1648829690000|2022-04-01 16:14:50|695.02|692.62|695.02|692.62|695.02|692.62|694.84|692.44|0
1648829700000|2022-04-01 16:15:00|695.21|692.81|695.77|693.37|695.77|693.37|695.21|692.81|0
1648829710000|2022-04-01 16:15:10|695.4|693|695.77|693.37|696.15|693.75|695.4|693|0
1648829720000|2022-04-01 16:15:20|695.68|693.28|695.96|693.56|695.96|693.56|695.4|693|0
1648829730000|2022-04-01 16:15:30|696.15|693.75|695.96|693.56|696.15|693.75|695.96|693.56|0
1648829740000|2022-04-01 16:15:40|695.68|693.28|695.02|692.62|695.68|693.28|695.02|692.62|0
1648829750000|2022-04-01 16:15:50|694.65|692.25|694.46|692.06|694.65|692.25|694.09|691.69|0
1648829760000|2022-04-01 16:16:00|694.65|692.25|694.65|692.25|694.65|692.25|694.27|691.87|0
1648829770000|2022-04-01 16:16:10|694.27|691.87|693.9|691.5|694.27|691.87|693.9|691.5|0
1648829780000|2022-04-01 16:16:20|693.71|691.31|693.71|691.31|693.71|691.31|693.71|691.31|0
1648829790000|2022-04-01 16:16:30|693.9|691.5|693.53|691.13|693.9|691.5|693.53|691.13|0
1648829800000|2022-04-01 16:16:40|693.34|690.94|693.34|690.94|693.34|690.94|693.34|690.94|0
1648829810000|2022-04-01 16:16:50|693.52|691.12|693.71|691.31|693.9|691.5|693.52|691.12|0
1648829820000|2022-04-01 16:17:00|693.52|691.12|693.52|691.12|693.52|691.12|693.34|690.94|0
1648829830000|2022-04-01 16:17:10|693.34|690.94|693.71|691.31|693.8|691.4|693.34|690.94|0
1648829840000|2022-04-01 16:17:20|693.34|690.94|693.52|691.12|693.71|691.31|693.34|690.94|0
1648829850000|2022-04-01 16:17:30|693.15|690.75|692.78|690.38|693.15|690.75|692.59|690.19|0
1648829860000|2022-04-01 16:17:40|692.59|690.19|692.59|690.19|692.59|690.19|692.59|690.19|0
1648829870000|2022-04-01 16:17:50|692.4|690|692.4|690|692.4|690|692.21|689.81|0
1648829880000|2022-04-01 16:18:00|692.3|689.9|692.21|689.81|692.4|690|692.21|689.81|0
1648829890000|2022-04-01 16:18:10|692.4|690|692.96|690.56|693.34|690.94|692.4|690|0
1648829900000|2022-04-01 16:18:20|693.15|690.75|693.34|690.94|693.52|691.12|693.15|690.75|0
1648829910000|2022-04-01 16:18:30|693.15|690.75|693.52|691.12|693.52|691.12|693.15|690.75|0
1648829920000|2022-04-01 16:18:40|693.71|691.31|693.71|691.31|693.9|691.5|693.71|691.31|0
1648829930000|2022-04-01 16:18:50|693.9|691.5|693.71|691.31|693.9|691.5|693.52|691.12|0
1648829940000|2022-04-01 16:19:00|694.09|691.69|694.27|691.87|694.27|691.87|694.09|691.69|0
1648829950000|2022-04-01 16:19:10|694.46|692.06|694.46|692.06|694.46|692.06|694.46|692.06|0
1648829960000|2022-04-01 16:19:20|694.65|692.25|694.65|692.25|694.65|692.25|694.46|692.06|0
1648829970000|2022-04-01 16:19:30|694.09|691.69|693.29|690.89|694.09|691.69|693.29|690.89|0
1648829980000|2022-04-01 16:19:40|693.1|690.7|693.1|690.7|693.1|690.7|692.92|690.52|0
1648829990000|2022-04-01 16:19:50|693.29|690.89|693.29|690.89|693.29|690.89|693.1|690.7|0
1648830000000|2022-04-01 16:20:00|692.92|690.52|693.48|691.08|693.67|691.27|692.73|690.33|0
1648830010000|2022-04-01 16:20:10|693.67|691.27|693.48|691.08|693.85|691.45|693.48|691.08|0
1648830020000|2022-04-01 16:20:20|693.29|690.89|693.29|690.89|693.29|690.89|693.1|690.7|0
1648830030000|2022-04-01 16:20:30|693.48|691.08|693.29|690.89|693.48|691.08|693.29|690.89|0
1648830040000|2022-04-01 16:20:40|693.85|691.45|693.29|690.89|693.85|691.45|693.29|690.89|0
1648830050000|2022-04-01 16:20:50|693.48|691.08|693.48|691.08|693.48|691.08|693.29|690.89|0
1648830060000|2022-04-01 16:21:00|693.29|690.89|693.85|691.45|693.85|691.45|692.92|690.52|0
1648830070000|2022-04-01 16:21:10|694.04|691.64|694.04|691.64|694.23|691.83|694.04|691.64|0
1648830080000|2022-04-01 16:21:20|694.23|691.83|694.6|692.2|694.6|692.2|694.23|691.83|0
1648830090000|2022-04-01 16:21:30|694.41|692.01|694.79|692.39|694.98|692.58|694.41|692.01|0
1648830100000|2022-04-01 16:21:40|694.98|692.58|694.98|692.58|694.98|692.58|694.79|692.39|0
1648830110000|2022-04-01 16:21:50|695.16|692.76|695.16|692.76|695.35|692.95|695.16|692.76|0
1648830120000|2022-04-01 16:22:00|694.79|692.39|694.79|692.39|694.79|692.39|694.6|692.2|0
1648830130000|2022-04-01 16:22:10|694.41|692.01|694.41|692.01|694.6|692.2|694.23|691.83|0
1648830140000|2022-04-01 16:22:20|694.6|692.2|694.41|692.01|694.6|692.2|694.23|691.83|0
1648830150000|2022-04-01 16:22:30|694.5|692.1|694.79|692.39|694.79|692.39|694.5|692.1|0
1648830160000|2022-04-01 16:22:40|694.6|692.2|695.16|692.76|695.16|692.76|694.6|692.2|0
1648830170000|2022-04-01 16:22:50|694.79|692.39|695.07|692.67|695.07|692.67|694.79|692.39|0
1648830180000|2022-04-01 16:23:00|695.16|692.76|695.16|692.76|695.16|692.76|694.79|692.39|0
1648830190000|2022-04-01 16:23:10|695.35|692.95|695.54|693.14|695.54|693.14|695.35|692.95|0
1648830200000|2022-04-01 16:23:20|695.16|692.76|695.35|692.95|695.35|692.95|695.16|692.76|0
1648830210000|2022-04-01 16:23:30|695.54|693.14|695.54|693.14|695.73|693.33|695.54|693.14|0
1648830220000|2022-04-01 16:23:40|695.35|692.95|695.73|693.33|695.73|693.33|695.35|692.95|0
1648830230000|2022-04-01 16:23:50|695.54|693.14|695.91|693.51|696.1|693.7|695.54|693.14|0
1648830240000|2022-04-01 16:24:00|695.54|693.14|695.73|693.33|695.73|693.33|695.35|692.95|0
1648830250000|2022-04-01 16:24:10|695.54|693.14|695.35|692.95|695.54|693.14|695.16|692.76|0
1648830260000|2022-04-01 16:24:20|694.98|692.58|694.6|692.2|694.98|692.58|694.6|692.2|0
1648830270000|2022-04-01 16:24:30|694.41|692.01|694.41|692.01|694.41|692.01|694.41|692.01|0
1648830280000|2022-04-01 16:24:40|694.23|691.83|694.41|692.01|694.41|692.01|694.23|691.83|0
1648830290000|2022-04-01 16:24:50|694.79|692.39|695.16|692.76|695.16|692.76|694.79|692.39|0
1648830300000|2022-04-01 16:25:00|695.91|693.51|695.35|692.95|695.91|693.51|695.35|692.95|0
1648830310000|2022-04-01 16:25:10|695.54|693.14|695.91|693.51|695.91|693.51|695.54|693.14|0
1648830320000|2022-04-01 16:25:20|696.29|693.89|696.1|693.7|696.29|693.89|696.1|693.7|0
1648830330000|2022-04-01 16:25:30|696.29|693.89|695.91|693.51|696.29|693.89|695.91|693.51|0
1648830340000|2022-04-01 16:25:40|696.19|693.79|696.29|693.89|696.38|693.98|696.19|693.79|0
1648830350000|2022-04-01 16:25:50|696.1|693.7|696.1|693.7|696.1|693.7|696.1|693.7|0
1648830360000|2022-04-01 16:26:00|696.29|693.89|695.91|693.51|696.48|694.08|695.91|693.51|0
1648830370000|2022-04-01 16:26:10|695.72|693.32|695.72|693.32|695.91|693.51|695.72|693.32|0
1648830380000|2022-04-01 16:26:20|695.91|693.51|695.54|693.14|695.91|693.51|695.54|693.14|0
1648830390000|2022-04-01 16:26:30|695.72|693.32|695.72|693.32|695.72|693.32|695.54|693.14|0
1648830400000|2022-04-01 16:26:40|695.54|693.14|695.16|692.76|695.54|693.14|695.16|692.76|0
1648830410000|2022-04-01 16:26:50|694.97|692.57|694.79|692.39|694.97|692.57|694.6|692.2|0
1648830420000|2022-04-01 16:27:00|695.16|692.76|694.97|692.57|695.16|692.76|694.79|692.39|0
1648830430000|2022-04-01 16:27:10|695.16|692.76|694.88|692.48|695.16|692.76|694.79|692.39|0
1648830440000|2022-04-01 16:27:20|694.97|692.57|695.35|692.95|695.35|692.95|694.97|692.57|0
1648830450000|2022-04-01 16:27:30|695.54|693.14|695.54|693.14|695.54|693.14|695.35|692.95|0
1648830460000|2022-04-01 16:27:40|695.72|693.32|695.35|692.95|695.72|693.32|695.35|692.95|0
1648830470000|2022-04-01 16:27:50|695.16|692.76|695.35|692.95|695.54|693.14|695.16|692.76|0
1648830480000|2022-04-01 16:28:00|695.16|692.76|695.35|692.95|695.54|693.14|695.16|692.76|0
1648830490000|2022-04-01 16:28:10|695.54|693.14|695.72|693.32|695.91|693.51|695.54|693.14|0
1648830500000|2022-04-01 16:28:20|695.54|693.14|695.35|692.95|695.54|693.14|695.35|692.95|0
1648830510000|2022-04-01 16:28:30|695.54|693.14|695.91|693.51|695.91|693.51|695.54|693.14|0
1648830520000|2022-04-01 16:28:40|695.72|693.32|695.91|693.51|695.91|693.51|695.72|693.32|0
1648830530000|2022-04-01 16:28:50|695.72|693.32|695.72|693.32|695.91|693.51|695.72|693.32|0
1648830540000|2022-04-01 16:29:00|696.1|693.7|696.1|693.7|696.29|693.89|695.91|693.51|0
1648830550000|2022-04-01 16:29:10|696.29|693.89|696.1|693.7|696.29|693.89|696.1|693.7|0
1648830560000|2022-04-01 16:29:20|696.29|693.89|696.66|694.26|696.66|694.26|696.29|693.89|0
1648830570000|2022-04-01 16:29:30|697.04|694.64|697.04|694.64|697.04|694.64|696.85|694.45|0
1648830580000|2022-04-01 16:29:40|697.22|694.82|697.41|695.01|697.41|695.01|697.22|694.82|0
1648830590000|2022-04-01 16:29:50|697.22|694.82|697.22|694.82|697.22|694.82|697.04|694.64|0
1648830600000|2022-04-01 16:30:00|696.85|694.45|696.29|693.89|696.85|694.45|696.1|693.7|0
1648830610000|2022-04-01 16:30:10|696.1|693.7|696.1|693.7|696.1|693.7|696.1|693.7|0
1648830620000|2022-04-01 16:30:20|696.47|694.07|696.29|693.89|696.47|694.07|696.29|693.89|0
1648830630000|2022-04-01 16:30:30|696.1|693.7|696.1|693.7|696.1|693.7|695.91|693.51|0
1648830640000|2022-04-01 16:30:40|696|693.6|695.63|693.23|696.1|693.7|695.63|693.23|0
1648830650000|2022-04-01 16:30:50|694.97|692.57|694.6|692.2|694.97|692.57|694.6|692.2|0
1648830660000|2022-04-01 16:31:00|694.41|692.01|694.41|692.01|694.6|692.2|694.41|692.01|0
1648830670000|2022-04-01 16:31:10|694.22|691.82|694.22|691.82|694.22|691.82|694.22|691.82|0
1648830680000|2022-04-01 16:31:20|693.85|691.45|694.04|691.64|694.04|691.64|693.85|691.45|0
1648830690000|2022-04-01 16:31:30|694.41|692.01|694.04|691.64|694.41|692.01|694.04|691.64|0
1648830700000|2022-04-01 16:31:40|693.66|691.26|693.85|691.45|693.85|691.45|693.47|691.07|0
1648830710000|2022-04-01 16:31:50|693.66|691.26|693.56|691.16|693.66|691.26|693.47|691.07|0
1648830720000|2022-04-01 16:32:00|693.29|690.89|692.91|690.51|693.29|690.89|692.91|690.51|0
1648830730000|2022-04-01 16:32:10|692.72|690.32|692.35|689.95|692.91|690.51|692.35|689.95|0
1648830740000|2022-04-01 16:32:20|692.16|689.76|691.98|689.58|692.16|689.76|691.98|689.58|0
1648830750000|2022-04-01 16:32:30|692.16|689.76|691.98|689.58|692.16|689.76|691.6|689.2|0
1648830760000|2022-04-01 16:32:40|691.79|689.39|691.79|689.39|691.79|689.39|691.79|689.39|0
1648830770000|2022-04-01 16:32:50|691.6|689.2|691.6|689.2|691.6|689.2|691.6|689.2|0
1648830780000|2022-04-01 16:33:00|691.79|689.39|691.88|689.48|692.16|689.76|691.79|689.39|0
1648830790000|2022-04-01 16:33:10|692.35|689.95|692.35|689.95|692.54|690.14|692.35|689.95|0
1648830800000|2022-04-01 16:33:20|692.54|690.14|692.54|690.14|692.54|690.14|692.35|689.95|0
1648830810000|2022-04-01 16:33:30|692.72|690.32|692.72|690.32|692.72|690.32|692.72|690.32|0
1648830820000|2022-04-01 16:33:40|692.54|690.14|692.54|690.14|692.54|690.14|692.54|690.14|0
1648830830000|2022-04-01 16:33:50|692.16|689.76|691.6|689.2|692.16|689.76|691.6|689.2|0
1648830840000|2022-04-01 16:34:00|691.23|688.83|690.67|688.27|691.23|688.83|690.48|688.08|0
1648830850000|2022-04-01 16:34:10|690.48|688.08|690.29|687.89|690.48|688.08|690.29|687.89|0
1648830860000|2022-04-01 16:34:20|690.1|687.7|690.48|688.08|690.48|688.08|690.1|687.7|0
1648830870000|2022-04-01 16:34:30|690.29|687.89|690.48|688.08|690.48|688.08|690.29|687.89|0
1648830880000|2022-04-01 16:34:40|690.29|687.89|690.48|688.08|690.48|688.08|690.29|687.89|0
1648830890000|2022-04-01 16:34:50|690.66|688.26|691.04|688.64|691.23|688.83|690.66|688.26|0
1648830900000|2022-04-01 16:35:00|690.57|688.17|690.85|688.45|690.85|688.45|690.57|688.17|0
1648830910000|2022-04-01 16:35:10|690.29|687.89|690.66|688.26|690.85|688.45|690.1|687.7|0
1648830920000|2022-04-01 16:35:20|691.04|688.64|690.66|688.26|691.04|688.64|690.66|688.26|0
1648830930000|2022-04-01 16:35:30|690.85|688.45|690.19|687.79|690.85|688.45|690.19|687.79|0
1648830940000|2022-04-01 16:35:40|690.1|687.7|690.1|687.7|690.29|687.89|690.1|687.7|0
1648830950000|2022-04-01 16:35:50|690.29|687.89|690.48|688.08|690.66|688.26|690.29|687.89|0
1648830960000|2022-04-01 16:36:00|690.1|687.7|689.92|687.52|690.1|687.7|689.92|687.52|0
1648830970000|2022-04-01 16:36:10|689.54|687.14|689.36|686.96|689.54|687.14|689.36|686.96|0
1648830980000|2022-04-01 16:36:20|689.17|686.77|689.54|687.14|689.54|687.14|689.17|686.77|0
1648830990000|2022-04-01 16:36:30|689.92|687.52|690.29|687.89|690.29|687.89|689.92|687.52|0
1648831000000|2022-04-01 16:36:40|690.1|687.7|689.73|687.33|690.1|687.7|689.73|687.33|0
1648831010000|2022-04-01 16:36:50|689.92|687.52|689.92|687.52|689.92|687.52|689.73|687.33|0
1648831020000|2022-04-01 16:37:00|690.29|687.89|690.1|687.7|690.29|687.89|690.1|687.7|0
1648831030000|2022-04-01 16:37:10|689.73|687.33|689.73|687.33|689.73|687.33|689.73|687.33|0
1648831040000|2022-04-01 16:37:20|689.82|687.42|689.36|686.96|689.82|687.42|689.36|686.96|0
1648831050000|2022-04-01 16:37:30|689.73|687.33|689.54|687.14|689.73|687.33|689.54|687.14|0
1648831060000|2022-04-01 16:37:40|689.73|687.33|690.29|687.89|690.29|687.89|689.73|687.33|0
1648831070000|2022-04-01 16:37:50|690.48|688.08|690.29|687.89|690.66|688.26|690.29|687.89|0
1648831080000|2022-04-01 16:38:00|690.48|688.08|691.04|688.64|691.04|688.64|690.48|688.08|0
1648831090000|2022-04-01 16:38:10|691.22|688.82|691.41|689.01|691.41|689.01|691.04|688.64|0
1648831100000|2022-04-01 16:38:20|690.85|688.45|690.66|688.26|690.85|688.45|690.66|688.26|0
1648831110000|2022-04-01 16:38:30|690.48|688.08|690.66|688.26|690.66|688.26|690.48|688.08|0
1648831130000|2022-04-01 16:38:50|691.04|688.64|691.04|688.64|691.04|688.64|691.04|688.64|0
1648831140000|2022-04-01 16:39:00|691.6|689.2|691.6|689.2|691.6|689.2|691.41|689.01|0
1648831150000|2022-04-01 16:39:10|691.41|689.01|691.6|689.2|691.6|689.2|691.22|688.82|0
1648831160000|2022-04-01 16:39:20|691.79|689.39|691.6|689.2|691.79|689.39|691.6|689.2|0
1648831170000|2022-04-01 16:39:30|691.79|689.39|692.35|689.95|692.35|689.95|691.79|689.39|0
1648831180000|2022-04-01 16:39:40|692.53|690.13|692.35|689.95|692.53|690.13|692.35|689.95|0
1648831190000|2022-04-01 16:39:50|692.25|689.85|692.16|689.76|692.25|689.85|691.97|689.57|0
1648831200000|2022-04-01 16:40:00|691.97|689.57|691.22|688.82|691.97|689.57|690.85|688.45|0
1648831210000|2022-04-01 16:40:10|691.41|689.01|691.22|688.82|691.78|689.38|691.22|688.82|0
1648831220000|2022-04-01 16:40:20|691.04|688.64|690.85|688.45|691.04|688.64|690.85|688.45|0
1648831240000|2022-04-01 16:40:40|691.22|688.82|691.22|688.82|691.41|689.01|691.22|688.82|0
1648831250000|2022-04-01 16:40:50|691.04|688.64|691.22|688.82|691.22|688.82|691.04|688.64|0
1648831260000|2022-04-01 16:41:00|691.41|689.01|690.85|688.45|691.41|689.01|690.85|688.45|0
1648831270000|2022-04-01 16:41:10|691.04|688.64|690.66|688.26|691.04|688.64|690.66|688.26|0
1648831280000|2022-04-01 16:41:20|690.85|688.45|691.22|688.82|691.22|688.82|690.85|688.45|0
1648831290000|2022-04-01 16:41:30|691.04|688.64|691.41|689.01|691.41|689.01|691.04|688.64|0
1648831300000|2022-04-01 16:41:40|691.6|689.2|691.6|689.2|691.78|689.38|691.6|689.2|0
1648831310000|2022-04-01 16:41:50|691.5|689.1|691.78|689.38|691.78|689.38|691.5|689.1|0
1648831320000|2022-04-01 16:42:00|691.97|689.57|692.91|690.51|692.91|690.51|691.97|689.57|0
1648831330000|2022-04-01 16:42:10|692.72|690.32|693.47|691.07|693.47|691.07|692.72|690.32|0
1648831340000|2022-04-01 16:42:20|693.09|690.69|693.28|690.88|693.28|690.88|693.09|690.69|0
1648831350000|2022-04-01 16:42:30|693.47|691.07|693.66|691.26|693.66|691.26|693.28|690.88|0
1648831360000|2022-04-01 16:42:40|693.84|691.44|693.84|691.44|693.84|691.44|693.84|691.44|0
1648831370000|2022-04-01 16:42:50|694.03|691.63|693.84|691.44|694.03|691.63|693.84|691.44|0
1648831380000|2022-04-01 16:43:00|693.47|691.07|693.28|690.88|693.47|691.07|693.28|690.88|0
1648831390000|2022-04-01 16:43:10|693.47|691.07|694.41|692.01|694.41|692.01|693.47|691.07|0
1648831400000|2022-04-01 16:43:20|694.59|692.19|694.59|692.19|694.59|692.19|694.59|692.19|0
1648831410000|2022-04-01 16:43:30|694.5|692.1|694.59|692.19|694.59|692.19|694.41|692.01|0
1648831420000|2022-04-01 16:43:40|694.22|691.82|694.59|692.19|694.59|692.19|694.22|691.82|0
1648831430000|2022-04-01 16:43:50|694.41|692.01|694.41|692.01|694.41|692.01|694.22|691.82|0
1648831440000|2022-04-01 16:44:00|694.4|692|694.59|692.19|694.78|692.38|694.4|692|0
1648831450000|2022-04-01 16:44:10|694.97|692.57|694.78|692.38|694.97|692.57|694.78|692.38|0
1648831460000|2022-04-01 16:44:20|695.34|692.94|695.53|693.13|695.53|693.13|695.34|692.94|0
1648831470000|2022-04-01 16:44:30|695.72|693.32|695.53|693.13|695.72|693.32|695.34|692.94|0
1648831480000|2022-04-01 16:44:40|695.34|692.94|695.34|692.94|695.53|693.13|695.34|692.94|0
1648831490000|2022-04-01 16:44:50|695.53|693.13|695.34|692.94|695.53|693.13|695.34|692.94|0
1648831500000|2022-04-01 16:45:00|695.72|693.32|695.72|693.32|695.72|693.32|695.53|693.13|0
1648831510000|2022-04-01 16:45:10|694.78|692.38|694.59|692.19|694.78|692.38|694.59|692.19|0
1648831520000|2022-04-01 16:45:20|694.78|692.38|694.59|692.19|694.78|692.38|694.59|692.19|0
1648831530000|2022-04-01 16:45:30|694.78|692.38|694.22|691.82|694.78|692.38|694.22|691.82|0
1648831540000|2022-04-01 16:45:40|693.84|691.44|693.84|691.44|693.84|691.44|693.65|691.25|0
1648831550000|2022-04-01 16:45:50|693.65|691.25|694.03|691.63|694.03|691.63|693.65|691.25|0
1648831560000|2022-04-01 16:46:00|693.84|691.44|693.28|690.88|693.84|691.44|693.28|690.88|0
1648831570000|2022-04-01 16:46:10|693.09|690.69|692.91|690.51|693.28|690.88|692.91|690.51|0
1648831580000|2022-04-01 16:46:20|693.09|690.69|693.28|690.88|693.28|690.88|693|690.6|0
1648831590000|2022-04-01 16:46:30|693.47|691.07|693.28|690.88|693.47|691.07|693.28|690.88|0
1648831600000|2022-04-01 16:46:40|693.84|691.44|694.22|691.82|694.22|691.82|693.84|691.44|0
1648831610000|2022-04-01 16:46:50|694.03|691.63|693.84|691.44|694.03|691.63|693.84|691.44|0
1648831620000|2022-04-01 16:47:00|693.65|691.25|693.47|691.07|693.74|691.34|693.47|691.07|0
1648831630000|2022-04-01 16:47:10|693.28|690.88|693.65|691.25|693.65|691.25|693.28|690.88|0
1648831640000|2022-04-01 16:47:20|693.84|691.44|694.59|692.19|694.59|692.19|693.84|691.44|0
1648831650000|2022-04-01 16:47:30|694.78|692.38|694.59|692.19|694.78|692.38|694.59|692.19|0
1648831660000|2022-04-01 16:47:40|694.22|691.82|694.22|691.82|694.22|691.82|694.03|691.63|0
1648831670000|2022-04-01 16:47:50|694.4|692|694.59|692.19|694.59|692.19|694.4|692|0
1648831680000|2022-04-01 16:48:00|694.78|692.38|694.78|692.38|694.97|692.57|694.78|692.38|0
1648831690000|2022-04-01 16:48:10|695.15|692.75|695.34|692.94|695.34|692.94|695.15|692.75|0
1648831700000|2022-04-01 16:48:20|695.53|693.13|695.9|693.5|695.9|693.5|695.53|693.13|0
1648831710000|2022-04-01 16:48:30|695.81|693.41|695.72|693.32|695.81|693.41|695.72|693.32|0
1648831720000|2022-04-01 16:48:40|695.9|693.5|695.72|693.32|696.09|693.69|695.72|693.32|0
1648831730000|2022-04-01 16:48:50|695.9|693.5|695.72|693.32|695.9|693.5|695.72|693.32|0
1648831740000|2022-04-01 16:49:00|695.9|693.5|695.9|693.5|695.9|693.5|695.53|693.13|0
1648831750000|2022-04-01 16:49:10|695.72|693.32|695.81|693.41|696.28|693.88|695.72|693.32|0
1648831760000|2022-04-01 16:49:20|695.9|693.5|695.62|693.22|695.9|693.5|695.62|693.22|0
1648831770000|2022-04-01 16:49:30|695.71|693.31|695.71|693.31|695.71|693.31|695.53|693.13|0
1648831780000|2022-04-01 16:49:40|695.9|693.5|695.53|693.13|695.9|693.5|695.53|693.13|0
1648831790000|2022-04-01 16:49:50|695.71|693.31|696.09|693.69|696.09|693.69|695.71|693.31|0
1648831800000|2022-04-01 16:50:00|695.9|693.5|695.99|693.59|695.99|693.59|695.9|693.5|0
1648831810000|2022-04-01 16:50:10|696.46|694.06|696.09|693.69|696.65|694.25|696.09|693.69|0
1648831820000|2022-04-01 16:50:20|695.53|693.13|695.15|692.75|695.53|693.13|695.15|692.75|0
1648831830000|2022-04-01 16:50:30|694.96|692.56|694.96|692.56|694.96|692.56|694.96|692.56|0
1648831840000|2022-04-01 16:50:40|695.15|692.75|695.9|693.5|695.9|693.5|695.15|692.75|0
1648831850000|2022-04-01 16:50:50|695.71|693.31|695.34|692.94|695.71|693.31|695.34|692.94|0
1648831860000|2022-04-01 16:51:00|695.15|692.75|695.34|692.94|695.34|692.94|695.15|692.75|0
1648831870000|2022-04-01 16:51:10|695.15|692.75|694.96|692.56|695.15|692.75|694.96|692.56|0
1648831880000|2022-04-01 16:51:20|694.78|692.38|694.4|692|694.78|692.38|694.4|692|0
1648831890000|2022-04-01 16:51:30|694.59|692.19|694.03|691.63|694.59|692.19|694.03|691.63|0
1648831900000|2022-04-01 16:51:40|694.4|692|694.4|692|694.4|692|694.21|691.81|0
1648831910000|2022-04-01 16:51:50|694.59|692.19|694.4|692|694.59|692.19|694.4|692|0
1648831920000|2022-04-01 16:52:00|694.59|692.19|694.4|692|694.59|692.19|694.4|692|0
1648831930000|2022-04-01 16:52:10|694.59|692.19|694.4|692|694.59|692.19|694.4|692|0
1648831940000|2022-04-01 16:52:20|694.78|692.38|694.21|691.81|694.78|692.38|694.21|691.81|0
1648831950000|2022-04-01 16:52:30|694.03|691.63|693.84|691.44|694.03|691.63|693.84|691.44|0
1648831960000|2022-04-01 16:52:40|693.46|691.06|693.46|691.06|693.46|691.06|693.46|691.06|0
1648831970000|2022-04-01 16:52:50|693.28|690.88|693.09|690.69|693.28|690.88|693.09|690.69|0
1648831980000|2022-04-01 16:53:00|693.28|690.88|693.09|690.69|693.28|690.88|693.09|690.69|0
1648831990000|2022-04-01 16:53:10|693.28|690.88|693.65|691.25|693.84|691.44|693.28|690.88|0
1648832000000|2022-04-01 16:53:20|693.84|691.44|693.84|691.44|693.93|691.53|693.65|691.25|0
1648832010000|2022-04-01 16:53:30|694.03|691.63|694.03|691.63|694.03|691.63|694.03|691.63|0
1648832020000|2022-04-01 16:53:40|694.21|691.81|694.21|691.81|694.21|691.81|694.03|691.63|0
1648832030000|2022-04-01 16:53:50|693.84|691.44|693.84|691.44|693.84|691.44|693.65|691.25|0
1648832040000|2022-04-01 16:54:00|694.03|691.63|694.4|692|694.4|692|694.03|691.63|0
1648832050000|2022-04-01 16:54:10|694.96|692.56|694.78|692.38|694.96|692.56|694.78|692.38|0
1648832060000|2022-04-01 16:54:20|694.4|692|694.4|692|694.59|692.19|694.4|692|0
1648832070000|2022-04-01 16:54:30|694.59|692.19|694.21|691.81|694.59|692.19|694.03|691.63|0
1648832080000|2022-04-01 16:54:40|694.4|692|694.4|692|694.4|692|694.4|692|0
1648832090000|2022-04-01 16:54:50|695.15|692.75|695.53|693.13|695.53|693.13|695.15|692.75|0
1648832100000|2022-04-01 16:55:00|695.71|693.31|695.34|692.94|695.71|693.31|695.34|692.94|0
1648832110000|2022-04-01 16:55:10|694.78|692.38|694.78|692.38|694.78|692.38|694.59|692.19|0
1648832120000|2022-04-01 16:55:20|695.15|692.75|695.34|692.94|695.34|692.94|695.15|692.75|0
1648832130000|2022-04-01 16:55:30|695.71|693.31|696.09|693.69|696.28|693.88|695.71|693.31|0
1648832140000|2022-04-01 16:55:40|696.46|694.06|696.46|694.06|696.65|694.25|696.46|694.06|0
1648832150000|2022-04-01 16:55:50|696.65|694.25|696.65|694.25|696.65|694.25|696.46|694.06|0
1648832160000|2022-04-01 16:56:00|696.84|694.44|696.84|694.44|697.03|694.63|696.84|694.44|0
1648832170000|2022-04-01 16:56:10|696.74|694.34|696.65|694.25|696.74|694.34|696.46|694.06|0
1648832180000|2022-04-01 16:56:20|696.09|693.69|695.9|693.5|696.09|693.69|695.9|693.5|0
1648832190000|2022-04-01 16:56:30|696.09|693.69|696.18|693.78|696.46|694.06|696.09|693.69|0
1648832200000|2022-04-01 16:56:40|696.27|693.87|695.52|693.12|696.27|693.87|695.52|693.12|0
1648832210000|2022-04-01 16:56:50|695.71|693.31|695.9|693.5|696.09|693.69|695.71|693.31|0
1648832220000|2022-04-01 16:57:00|695.71|693.31|695.9|693.5|695.9|693.5|695.52|693.12|0
1648832230000|2022-04-01 16:57:10|695.8|693.4|695.8|693.4|695.8|693.4|695.8|693.4|0
1648832240000|2022-04-01 16:57:20|695.71|693.31|694.77|692.37|695.71|693.31|694.4|692|0
1648832250000|2022-04-01 16:57:30|694.59|692.19|694.4|692|694.59|692.19|694.3|691.9|0
1648832260000|2022-04-01 16:57:40|694.77|692.37|695.15|692.75|695.15|692.75|694.59|692.19|0
1648832270000|2022-04-01 16:57:50|695.34|692.94|695.52|693.12|695.71|693.31|695.34|692.94|0
1648832280000|2022-04-01 16:58:00|695.43|693.03|695.71|693.31|695.71|693.31|695.34|692.94|0
1648832290000|2022-04-01 16:58:10|695.9|693.5|695.9|693.5|695.9|693.5|695.71|693.31|0
1648832300000|2022-04-01 16:58:20|695.71|693.31|695.52|693.12|695.71|693.31|695.15|692.75|0
1648832310000|2022-04-01 16:58:30|695.71|693.31|694.59|692.19|695.71|693.31|694.59|692.19|0
1648832320000|2022-04-01 16:58:40|694.4|692|693.74|691.34|694.4|692|693.65|691.25|0
1648832330000|2022-04-01 16:58:50|693.65|691.25|693.84|691.44|693.84|691.44|693.65|691.25|0
1648832340000|2022-04-01 16:59:00|694.02|691.62|693.84|691.44|694.02|691.62|693.84|691.44|0
1648832350000|2022-04-01 16:59:10|693.65|691.25|693.65|691.25|693.65|691.25|693.65|691.25|0
1648832360000|2022-04-01 16:59:20|694.02|691.62|694.02|691.62|694.02|691.62|693.84|691.44|0
1648832370000|2022-04-01 16:59:30|693.84|691.44|693.46|691.06|693.84|691.44|693.46|691.06|0
1648832380000|2022-04-01 16:59:40|693.27|690.87|693.84|691.44|693.84|691.44|693.27|690.87|0
1648832390000|2022-04-01 16:59:50|694.02|691.62|693.46|691.06|694.02|691.62|693.46|691.06|0
1648832400000|2022-04-01 17:00:00|693.84|691.44|694.4|692|694.4|692|693.84|691.44|0
1648832410000|2022-04-01 17:00:10|694.77|692.37|694.59|692.19|694.77|692.37|694.4|692|0
1648832420000|2022-04-01 17:00:20|694.02|691.62|693.84|691.44|694.21|691.81|693.84|691.44|0
1648832430000|2022-04-01 17:00:30|693.27|690.87|693.09|690.69|693.27|690.87|692.9|690.5|0
1648832440000|2022-04-01 17:00:40|692.9|690.5|692.71|690.31|692.9|690.5|692.71|690.31|0
1648832450000|2022-04-01 17:00:50|692.9|690.5|692.71|690.31|692.9|690.5|692.52|690.12|0
1648832460000|2022-04-01 17:01:00|692.52|690.12|692.34|689.94|692.71|690.31|692.34|689.94|0
1648832470000|2022-04-01 17:01:10|692.24|689.84|692.15|689.75|692.34|689.94|692.15|689.75|0
1648832480000|2022-04-01 17:01:20|692.34|689.94|692.34|689.94|692.34|689.94|692.34|689.94|0
1648832490000|2022-04-01 17:01:30|692.52|690.12|693.27|690.87|693.27|690.87|692.52|690.12|0
1648832500000|2022-04-01 17:01:40|693.46|691.06|693.55|691.15|693.65|691.25|693.27|690.87|0
1648832510000|2022-04-01 17:01:50|693.27|690.87|693.27|690.87|693.46|691.06|692.9|690.5|0
1648832520000|2022-04-01 17:02:00|693.46|691.06|694.02|691.62|694.02|691.62|693.46|691.06|0
1648832530000|2022-04-01 17:02:10|694.11|691.71|693.65|691.25|694.11|691.71|693.65|691.25|0
1648832540000|2022-04-01 17:02:20|693.84|691.44|693.84|691.44|693.84|691.44|693.65|691.25|0
1648832550000|2022-04-01 17:02:30|694.02|691.62|694.58|692.18|694.58|692.18|694.02|691.62|0
1648832560000|2022-04-01 17:02:40|694.4|692|694.21|691.81|694.4|692|694.02|691.62|0
1648832570000|2022-04-01 17:02:50|693.39|690.99|693.39|690.99|693.58|691.18|693.2|690.8|0
1648832580000|2022-04-01 17:03:00|693.2|690.8|692.83|690.43|693.2|690.8|692.83|690.43|0
1648832590000|2022-04-01 17:03:10|693.02|690.62|693.02|690.62|693.2|690.8|692.83|690.43|0
1648832600000|2022-04-01 17:03:20|692.83|690.43|692.64|690.24|692.83|690.43|692.64|690.24|0
1648832610000|2022-04-01 17:03:30|692.45|690.05|692.64|690.24|692.64|690.24|692.45|690.05|0
1648832620000|2022-04-01 17:03:40|692.45|690.05|692.27|689.87|692.45|690.05|692.27|689.87|0
1648832630000|2022-04-01 17:03:50|692.08|689.68|692.08|689.68|692.08|689.68|692.08|689.68|0
1648832640000|2022-04-01 17:04:00|692.27|689.87|691.89|689.49|692.45|690.05|691.89|689.49|0
1648832650000|2022-04-01 17:04:10|692.08|689.68|691.71|689.31|692.08|689.68|691.71|689.31|0
1648832660000|2022-04-01 17:04:20|691.52|689.12|691.71|689.31|691.71|689.31|691.52|689.12|0
1648832670000|2022-04-01 17:04:30|691.89|689.49|691.52|689.12|691.89|689.49|691.33|688.93|0
1648832680000|2022-04-01 17:04:40|691.7|689.3|691.79|689.39|691.89|689.49|691.7|689.3|0
1648832690000|2022-04-01 17:04:50|692.08|689.68|692.27|689.87|692.27|689.87|691.89|689.49|0
1648832700000|2022-04-01 17:05:00|692.45|690.05|692.83|690.43|692.92|690.52|692.45|690.05|0
1648832710000|2022-04-01 17:05:10|692.64|690.24|693.02|690.62|693.02|690.62|692.45|690.05|0
1648832720000|2022-04-01 17:05:20|692.45|690.05|692.83|690.43|692.83|690.43|692.45|690.05|0
1648832730000|2022-04-01 17:05:30|693.02|690.62|692.83|690.43|693.02|690.62|692.83|690.43|0
1648832740000|2022-04-01 17:05:40|693.02|690.62|693.2|690.8|693.39|690.99|693.02|690.62|0
1648832750000|2022-04-01 17:05:50|692.83|690.43|692.83|690.43|692.83|690.43|692.83|690.43|0
1648832760000|2022-04-01 17:06:00|693.02|690.62|693.95|691.55|693.95|691.55|693.02|690.62|0
1648832770000|2022-04-01 17:06:10|694.14|691.74|693.95|691.55|694.14|691.74|693.95|691.55|0
1648832780000|2022-04-01 17:06:20|693.77|691.37|693.77|691.37|693.77|691.37|693.58|691.18|0
1648832790000|2022-04-01 17:06:30|693.95|691.55|694.14|691.74|694.14|691.74|693.95|691.55|0
1648832800000|2022-04-01 17:06:40|693.77|691.37|693.77|691.37|693.77|691.37|693.77|691.37|0
1648832810000|2022-04-01 17:06:50|693.95|691.55|694.52|692.12|694.52|692.12|693.95|691.55|0
1648832820000|2022-04-01 17:07:00|694.33|691.93|694.33|691.93|694.33|691.93|693.95|691.55|0
1648832830000|2022-04-01 17:07:10|694.51|692.11|694.51|692.11|694.89|692.49|694.51|692.11|0
1648832840000|2022-04-01 17:07:20|694.33|691.93|693.39|690.99|694.33|691.93|693.39|690.99|0
1648832850000|2022-04-01 17:07:30|693.58|691.18|693.48|691.08|693.58|691.18|693.48|691.08|0
1648832860000|2022-04-01 17:07:40|693.39|690.99|693.39|690.99|693.58|691.18|693.39|690.99|0
1648832870000|2022-04-01 17:07:50|693.58|691.18|693.29|690.89|693.58|691.18|693.29|690.89|0
1648832880000|2022-04-01 17:08:00|693.39|690.99|694.14|691.74|694.14|691.74|693.39|690.99|0
1648832890000|2022-04-01 17:08:10|693.95|691.55|694.51|692.11|694.51|692.11|693.95|691.55|0
1648832900000|2022-04-01 17:08:20|694.33|691.93|694.14|691.74|694.51|692.11|694.14|691.74|0
1648832910000|2022-04-01 17:08:30|694.33|691.93|694.51|692.11|694.51|692.11|694.33|691.93|0
1648832920000|2022-04-01 17:08:40|694.33|691.93|694.51|692.11|694.51|692.11|694.33|691.93|0
1648832930000|2022-04-01 17:08:50|694.33|691.93|694.33|691.93|694.7|692.3|694.33|691.93|0
1648832940000|2022-04-01 17:09:00|694.7|692.3|694.7|692.3|694.89|692.49|694.7|692.3|0
1648832950000|2022-04-01 17:09:10|694.51|692.11|694.33|691.93|694.51|692.11|694.33|691.93|0
1648832960000|2022-04-01 17:09:20|693.76|691.36|693.39|690.99|693.95|691.55|693.39|690.99|0
1648832970000|2022-04-01 17:09:30|693.2|690.8|692.64|690.24|693.2|690.8|692.64|690.24|0
1648832980000|2022-04-01 17:09:40|692.45|690.05|692.08|689.68|692.45|690.05|692.08|689.68|0
1648832990000|2022-04-01 17:09:50|691.89|689.49|691.89|689.49|691.89|689.49|691.89|689.49|0
1648833000000|2022-04-01 17:10:00|691.79|689.39|691.33|688.93|691.79|689.39|691.33|688.93|0
1648833010000|2022-04-01 17:10:10|691.52|689.12|691.14|688.74|691.52|689.12|691.14|688.74|0
1648833020000|2022-04-01 17:10:20|690.95|688.55|691.33|688.93|691.33|688.93|690.95|688.55|0
1648833030000|2022-04-01 17:10:30|691.14|688.74|690.95|688.55|691.14|688.74|690.95|688.55|0
1648833040000|2022-04-01 17:10:40|691.14|688.74|690.77|688.37|691.33|688.93|690.77|688.37|0
1648833050000|2022-04-01 17:10:50|690.58|688.18|690.02|687.62|690.58|688.18|690.02|687.62|0
1648833060000|2022-04-01 17:11:00|690.2|687.8|690.77|688.37|690.77|688.37|690.2|687.8|0
1648833070000|2022-04-01 17:11:10|690.95|688.55|691.33|688.93|691.33|688.93|690.95|688.55|0
1648833080000|2022-04-01 17:11:20|691.14|688.74|690.2|687.8|691.14|688.74|690.2|687.8|0
1648833090000|2022-04-01 17:11:30|690.02|687.62|690.2|687.8|690.2|687.8|689.83|687.43|0
1648833100000|2022-04-01 17:11:40|690.02|687.62|689.64|687.24|690.39|687.99|689.64|687.24|0
1648833110000|2022-04-01 17:11:50|689.27|686.87|689.27|686.87|689.46|687.06|689.27|686.87|0
1648833120000|2022-04-01 17:12:00|689.46|687.06|689.64|687.24|689.64|687.24|689.46|687.06|0
1648833130000|2022-04-01 17:12:10|689.46|687.06|689.83|687.43|689.83|687.43|689.46|687.06|0
1648833140000|2022-04-01 17:12:20|690.02|687.62|689.83|687.43|690.02|687.62|689.83|687.43|0
1648833150000|2022-04-01 17:12:30|690.02|687.62|690.58|688.18|690.58|688.18|690.02|687.62|0
1648833160000|2022-04-01 17:12:40|690.39|687.99|690.02|687.62|690.39|687.99|690.02|687.62|0
1648833170000|2022-04-01 17:12:50|690.2|687.8|690.2|687.8|690.2|687.8|690.2|687.8|0
1648833180000|2022-04-01 17:13:00|690.58|688.18|690.39|687.99|690.58|688.18|690.39|687.99|0
1648833190000|2022-04-01 17:13:10|690.58|688.18|690.39|687.99|690.58|688.18|690.39|687.99|0
1648833200000|2022-04-01 17:13:20|690.2|687.8|690.02|687.62|690.2|687.8|690.02|687.62|0
1648833210000|2022-04-01 17:13:30|690.2|687.8|690.2|687.8|690.2|687.8|690.2|687.8|0
1648833220000|2022-04-01 17:13:40|690.39|687.99|690.29|687.89|690.39|687.99|690.29|687.89|0
1648833230000|2022-04-01 17:13:50|690.02|687.62|690.02|687.62|690.02|687.62|690.02|687.62|0
1648833240000|2022-04-01 17:14:00|689.92|687.52|690.02|687.62|690.02|687.62|689.83|687.43|0
1648833250000|2022-04-01 17:14:10|689.83|687.43|689.64|687.24|689.83|687.43|689.64|687.24|0
1648833260000|2022-04-01 17:14:20|689.83|687.43|689.54|687.14|689.83|687.43|689.54|687.14|0
1648833270000|2022-04-01 17:14:30|689.46|687.06|689.46|687.06|689.64|687.24|689.46|687.06|0
1648833280000|2022-04-01 17:14:40|689.83|687.43|689.83|687.43|690.02|687.62|689.83|687.43|0
1648833290000|2022-04-01 17:14:50|690.2|687.8|690.2|687.8|690.2|687.8|690.2|687.8|0
1648833300000|2022-04-01 17:15:00|690.02|687.62|690.02|687.62|690.39|687.99|689.83|687.43|0
1648833310000|2022-04-01 17:15:10|690.39|687.99|689.83|687.43|690.39|687.99|689.45|687.05|0
1648833320000|2022-04-01 17:15:20|689.54|687.14|689.08|686.68|689.54|687.14|689.08|686.68|0
1648833330000|2022-04-01 17:15:30|689.64|687.24|689.45|687.05|689.64|687.24|689.27|686.87|0
1648833340000|2022-04-01 17:15:40|689.27|686.87|689.08|686.68|689.27|686.87|689.08|686.68|0
1648833350000|2022-04-01 17:15:50|689.27|686.87|689.27|686.87|689.27|686.87|689.27|686.87|0
1648833360000|2022-04-01 17:16:00|689.36|686.96|689.08|686.68|689.36|686.96|689.08|686.68|0
1648833370000|2022-04-01 17:16:10|689.27|686.87|688.89|686.49|689.27|686.87|688.89|686.49|0
1648833380000|2022-04-01 17:16:20|689.27|686.87|689.08|686.68|689.27|686.87|689.08|686.68|0
1648833390000|2022-04-01 17:16:30|688.89|686.49|689.27|686.87|689.27|686.87|688.89|686.49|0
1648833400000|2022-04-01 17:16:40|689.45|687.05|689.08|686.68|689.45|687.05|689.08|686.68|0
1648833410000|2022-04-01 17:16:50|689.27|686.87|689.73|687.33|689.73|687.33|689.27|686.87|0
1648833420000|2022-04-01 17:17:00|689.83|687.43|689.64|687.24|690.2|687.8|689.64|687.24|0
1648833430000|2022-04-01 17:17:10|689.45|687.05|689.45|687.05|689.45|687.05|689.45|687.05|0
1648833440000|2022-04-01 17:17:20|689.64|687.24|689.83|687.43|690.02|687.62|689.64|687.24|0
1648833450000|2022-04-01 17:17:30|689.45|687.05|689.64|687.24|689.64|687.24|689.45|687.05|0
1648833460000|2022-04-01 17:17:40|689.83|687.43|689.64|687.24|690.01|687.61|689.64|687.24|0
1648833470000|2022-04-01 17:17:50|689.45|687.05|690.01|687.61|690.01|687.61|689.45|687.05|0
1648833480000|2022-04-01 17:18:00|689.64|687.24|689.64|687.24|689.64|687.24|689.45|687.05|0
1648833490000|2022-04-01 17:18:10|689.83|687.43|689.83|687.43|689.83|687.43|689.64|687.24|0
1648833500000|2022-04-01 17:18:20|689.64|687.24|690.01|687.61|690.01|687.61|689.64|687.24|0
1648833510000|2022-04-01 17:18:30|690.2|687.8|690.39|687.99|690.39|687.99|690.2|687.8|0
1648833520000|2022-04-01 17:18:40|690.2|687.8|690.01|687.61|690.39|687.99|690.01|687.61|0
1648833530000|2022-04-01 17:18:50|689.83|687.43|689.64|687.24|689.83|687.43|689.64|687.24|0
1648833540000|2022-04-01 17:19:00|689.45|687.05|689.83|687.43|689.83|687.43|689.45|687.05|0
1648833550000|2022-04-01 17:19:10|690.01|687.61|690.39|687.99|690.39|687.99|690.01|687.61|0
1648833560000|2022-04-01 17:19:20|690.58|688.18|690.39|687.99|690.58|688.18|690.39|687.99|0
1648833570000|2022-04-01 17:19:30|690.58|688.18|690.48|688.08|690.58|688.18|690.39|687.99|0
1648833580000|2022-04-01 17:19:40|690.76|688.36|690.58|688.18|690.76|688.36|690.58|688.18|0
1648833590000|2022-04-01 17:19:50|690.76|688.36|690.39|687.99|690.76|688.36|690.39|687.99|0
1648833600000|2022-04-01 17:20:00|690.58|688.18|690.2|687.8|690.58|688.18|690.2|687.8|0
1648833610000|2022-04-01 17:20:10|689.83|687.43|690.01|687.61|690.01|687.61|689.64|687.24|0
1648833620000|2022-04-01 17:20:20|689.83|687.43|689.73|687.33|689.83|687.43|689.73|687.33|0
1648833630000|2022-04-01 17:20:30|689.83|687.43|689.45|687.05|689.83|687.43|689.27|686.87|0
1648833640000|2022-04-01 17:20:40|689.27|686.87|689.27|686.87|689.27|686.87|689.08|686.68|0
1648833650000|2022-04-01 17:20:50|689.08|686.68|688.7|686.3|689.08|686.68|688.7|686.3|0
1648833660000|2022-04-01 17:21:00|687.96|685.56|687.96|685.56|688.14|685.74|687.96|685.56|0
1648833670000|2022-04-01 17:21:10|688.14|685.74|687.4|685|688.14|685.74|687.4|685|0
1648833680000|2022-04-01 17:21:20|687.58|685.18|687.58|685.18|687.77|685.37|687.58|685.18|0
1648833690000|2022-04-01 17:21:30|687.4|685|687.4|685|687.4|685|687.4|685|0
1648833700000|2022-04-01 17:21:40|687.58|685.18|687.58|685.18|687.58|685.18|687.21|684.81|0
1648833710000|2022-04-01 17:21:50|687.4|685|687.4|685|687.58|685.18|687.4|685|0
1648833720000|2022-04-01 17:22:00|687.21|684.81|687.02|684.62|687.21|684.81|687.02|684.62|0
1648833730000|2022-04-01 17:22:10|687.21|684.81|687.3|684.9|687.58|685.18|687.21|684.81|0
1648833740000|2022-04-01 17:22:20|687.4|685|687.77|685.37|687.96|685.56|687.4|685|0
1648833750000|2022-04-01 17:22:30|688.14|685.74|688.52|686.12|688.52|686.12|688.14|685.74|0
1648833760000|2022-04-01 17:22:40|688.33|685.93|688.89|686.49|688.89|686.49|688.33|685.93|0
1648833770000|2022-04-01 17:22:50|689.26|686.86|689.26|686.86|689.45|687.05|689.26|686.86|0
1648833780000|2022-04-01 17:23:00|689.83|687.43|690.39|687.99|690.39|687.99|689.83|687.43|0
1648833790000|2022-04-01 17:23:10|690.57|688.17|690.57|688.17|690.57|688.17|690.57|688.17|0
1648833800000|2022-04-01 17:23:20|690.76|688.36|690.76|688.36|690.95|688.55|690.76|688.36|0
1648833810000|2022-04-01 17:23:30|691.14|688.74|690.57|688.17|691.14|688.74|690.57|688.17|0
1648833820000|2022-04-01 17:23:40|690.39|687.99|690.57|688.17|690.66|688.26|690.39|687.99|0
1648833830000|2022-04-01 17:23:50|690.39|687.99|690.76|688.36|690.76|688.36|690.39|687.99|0
1648833840000|2022-04-01 17:24:00|690.95|688.55|691.51|689.11|691.51|689.11|690.95|688.55|0
1648833850000|2022-04-01 17:24:10|691.7|689.3|691.51|689.11|691.7|689.3|691.51|689.11|0
1648833860000|2022-04-01 17:24:20|691.7|689.3|691.13|688.73|691.7|689.3|691.13|688.73|0
1648833870000|2022-04-01 17:24:30|691.32|688.92|691.13|688.73|691.32|688.92|691.13|688.73|0
1648833880000|2022-04-01 17:24:40|691.32|688.92|691.51|689.11|691.7|689.3|691.32|688.92|0
1648833890000|2022-04-01 17:24:50|691.7|689.3|691.51|689.11|691.7|689.3|691.51|689.11|0
1648833900000|2022-04-01 17:25:00|691.32|688.92|690.95|688.55|691.32|688.92|690.95|688.55|0
1648833910000|2022-04-01 17:25:10|691.13|688.73|691.13|688.73|691.13|688.73|690.95|688.55|0
1648833920000|2022-04-01 17:25:20|690.95|688.55|690.76|688.36|690.95|688.55|690.57|688.17|0
1648833930000|2022-04-01 17:25:30|690.39|687.99|690.01|687.61|690.39|687.99|690.01|687.61|0
1648833940000|2022-04-01 17:25:40|689.82|687.42|690.01|687.61|690.01|687.61|689.82|687.42|0
1648833950000|2022-04-01 17:25:50|690.2|687.8|690.2|687.8|690.2|687.8|690.01|687.61|0
1648833960000|2022-04-01 17:26:00|690.01|687.61|689.91|687.51|690.01|687.61|689.82|687.42|0
1648833970000|2022-04-01 17:26:10|689.82|687.42|691.51|689.11|691.51|689.11|689.82|687.42|0
1648833990000|2022-04-01 17:26:30|691.32|688.92|690.39|687.99|691.32|688.92|690.39|687.99|0
1648834000000|2022-04-01 17:26:40|690.57|688.17|690.95|688.55|690.95|688.55|690.57|688.17|0
1648834010000|2022-04-01 17:26:50|691.32|688.92|690.95|688.55|691.32|688.92|690.95|688.55|0
1648834020000|2022-04-01 17:27:00|690.76|688.36|691.7|689.3|691.7|689.3|690.76|688.36|0
1648834030000|2022-04-01 17:27:10|691.32|688.92|691.32|688.92|691.32|688.92|691.13|688.73|0
1648834040000|2022-04-01 17:27:20|691.13|688.73|691.13|688.73|691.32|688.92|691.13|688.73|0
1648834050000|2022-04-01 17:27:30|691.32|688.92|691.13|688.73|691.32|688.92|691.13|688.73|0
1648834060000|2022-04-01 17:27:40|690.95|688.55|690.76|688.36|691.13|688.73|690.76|688.36|0
1648834070000|2022-04-01 17:27:50|690.38|687.98|690.76|688.36|690.76|688.36|690.38|687.98|0
1648834080000|2022-04-01 17:28:00|691.13|688.73|690.76|688.36|691.13|688.73|690.76|688.36|0
1648834090000|2022-04-01 17:28:10|690.95|688.55|690.38|687.98|690.95|688.55|690.2|687.8|0
1648834100000|2022-04-01 17:28:20|690.2|687.8|690.57|688.17|690.57|688.17|690.2|687.8|0
1648834110000|2022-04-01 17:28:30|690.38|687.98|690.2|687.8|690.38|687.98|690.2|687.8|0
1648834120000|2022-04-01 17:28:40|690.29|687.89|691.13|688.73|691.13|688.73|690.29|687.89|0
1648834130000|2022-04-01 17:28:50|690.95|688.55|690.95|688.55|690.95|688.55|690.95|688.55|0
1648834140000|2022-04-01 17:29:00|691.13|688.73|690.57|688.17|691.13|688.73|690.57|688.17|0
1648834150000|2022-04-01 17:29:10|690.2|687.8|690.01|687.61|690.2|687.8|689.82|687.42|0
1648834160000|2022-04-01 17:29:20|690.38|687.98|690.38|687.98|690.38|687.98|690.2|687.8|0
1648834170000|2022-04-01 17:29:30|690.57|688.17|690.76|688.36|690.95|688.55|690.57|688.17|0
1648834180000|2022-04-01 17:29:40|690.57|688.17|690.95|688.55|690.95|688.55|690.57|688.17|0
1648834190000|2022-04-01 17:29:50|690.76|688.36|690.76|688.36|690.76|688.36|690.76|688.36|0
1648834200000|2022-04-01 17:30:00|690.57|688.17|690.57|688.17|690.95|688.55|690.38|687.98|0
1648834210000|2022-04-01 17:30:10|690.2|687.8|690.95|688.55|690.95|688.55|690.2|687.8|0
1648834220000|2022-04-01 17:30:20|691.13|688.73|691.88|689.48|691.88|689.48|691.13|688.73|0
1648834230000|2022-04-01 17:30:30|691.69|689.29|692.07|689.67|692.07|689.67|691.69|689.29|0
1648834240000|2022-04-01 17:30:40|692.26|689.86|691.32|688.92|692.26|689.86|691.32|688.92|0
1648834250000|2022-04-01 17:30:50|691.51|689.11|691.51|689.11|691.51|689.11|691.51|689.11|0
1648834260000|2022-04-01 17:31:00|691.69|689.29|691.32|688.92|691.69|689.29|691.13|688.73|0
1648834270000|2022-04-01 17:31:10|691.13|688.73|690.94|688.54|691.32|688.92|690.94|688.54|0
1648834280000|2022-04-01 17:31:20|690.76|688.36|690.94|688.54|690.94|688.54|690.76|688.36|0
1648834290000|2022-04-01 17:31:30|690.76|688.36|691.69|689.29|691.69|689.29|690.76|688.36|0
1648834300000|2022-04-01 17:31:40|691.97|689.57|692.07|689.67|692.07|689.67|691.97|689.57|0
1648834310000|2022-04-01 17:31:50|692.44|690.04|692.44|690.04|692.63|690.23|692.44|690.04|0
1648834320000|2022-04-01 17:32:00|692.63|690.23|692.82|690.42|692.82|690.42|692.63|690.23|0
1648834330000|2022-04-01 17:32:10|692.44|690.04|692.26|689.86|692.44|690.04|692.26|689.86|0
1648834340000|2022-04-01 17:32:20|691.88|689.48|691.32|688.92|691.88|689.48|691.32|688.92|0
1648834350000|2022-04-01 17:32:30|691.51|689.11|691.51|689.11|691.51|689.11|691.51|689.11|0
1648834360000|2022-04-01 17:32:40|691.32|688.92|691.69|689.29|691.69|689.29|691.32|688.92|0
1648834370000|2022-04-01 17:32:50|691.6|689.2|690.94|688.54|691.6|689.2|690.94|688.54|0
1648834380000|2022-04-01 17:33:00|691.13|688.73|690.76|688.36|691.13|688.73|690.76|688.36|0
1648834390000|2022-04-01 17:33:10|690.38|687.98|690.94|688.54|690.94|688.54|690.38|687.98|0
1648834400000|2022-04-01 17:33:20|691.13|688.73|690.76|688.36|691.32|688.92|690.76|688.36|0
1648834410000|2022-04-01 17:33:30|690.57|688.17|690.57|688.17|690.57|688.17|690.57|688.17|0
1648834420000|2022-04-01 17:33:40|690.76|688.36|690.76|688.36|690.76|688.36|690.57|688.17|0
1648834430000|2022-04-01 17:33:50|690.57|688.17|690.94|688.54|690.94|688.54|690.57|688.17|0
1648834440000|2022-04-01 17:34:00|690.76|688.36|690.76|688.36|690.94|688.54|690.76|688.36|0
1648834450000|2022-04-01 17:34:10|690.57|688.17|690.38|687.98|690.57|688.17|690.38|687.98|0
1648834470000|2022-04-01 17:34:30|690.57|688.17|690.94|688.54|690.94|688.54|690.38|687.98|0
1648834480000|2022-04-01 17:34:40|691.03|688.63|691.13|688.73|691.32|688.92|691.03|688.63|0
1648834490000|2022-04-01 17:34:50|691.03|688.63|690.76|688.36|691.13|688.73|690.76|688.36|0
1648834500000|2022-04-01 17:35:00|690.57|688.17|690.94|688.54|690.94|688.54|690.57|688.17|0
1648834510000|2022-04-01 17:35:10|691.13|688.73|691.69|689.29|691.88|689.48|691.13|688.73|0
1648834520000|2022-04-01 17:35:20|691.32|688.92|691.69|689.29|691.69|689.29|691.32|688.92|0
1648834530000|2022-04-01 17:35:30|691.32|688.92|691.88|689.48|691.88|689.48|691.32|688.92|0
1648834540000|2022-04-01 17:35:40|692.25|689.85|691.88|689.48|692.25|689.85|691.88|689.48|0
1648834550000|2022-04-01 17:35:50|692.07|689.67|692.25|689.85|692.25|689.85|692.07|689.67|0
1648834560000|2022-04-01 17:36:00|692.44|690.04|692.63|690.23|692.82|690.42|692.44|690.04|0
1648834570000|2022-04-01 17:36:10|693|690.6|693.19|690.79|693.19|690.79|693|690.6|0
1648834580000|2022-04-01 17:36:20|693.38|690.98|693|690.6|693.38|690.98|693|690.6|0
1648834590000|2022-04-01 17:36:30|692.82|690.42|693.56|691.16|693.56|691.16|692.82|690.42|0
1648834600000|2022-04-01 17:36:40|693.38|690.98|694.03|691.63|694.03|691.63|693.38|690.98|0
1648834610000|2022-04-01 17:36:50|693.94|691.54|693.94|691.54|693.94|691.54|693.84|691.44|0
1648834620000|2022-04-01 17:37:00|694.13|691.73|694.69|692.29|695.07|692.67|694.13|691.73|0
1648834630000|2022-04-01 17:37:10|695.07|692.67|695.44|693.04|695.44|693.04|695.06|692.66|0
1648834640000|2022-04-01 17:37:20|695.25|692.85|695.63|693.23|695.63|693.23|695.25|692.85|0
1648834650000|2022-04-01 17:37:30|695.82|693.42|696|693.6|696|693.6|695.82|693.42|0
1648834660000|2022-04-01 17:37:40|696.19|693.79|696|693.6|696.19|693.79|696|693.6|0
1648834670000|2022-04-01 17:37:50|695.82|693.42|695.44|693.04|695.82|693.42|695.44|693.04|0
1648834680000|2022-04-01 17:38:00|695.82|693.42|695.82|693.42|695.82|693.42|695.63|693.23|0
1648834690000|2022-04-01 17:38:10|696.28|693.88|697.13|694.73|697.13|694.73|696.28|693.88|0
1648834700000|2022-04-01 17:38:20|697.51|695.11|697.88|695.48|697.88|695.48|697.51|695.11|0
1648834710000|2022-04-01 17:38:30|697.69|695.29|697.88|695.48|697.88|695.48|697.69|695.29|0
1648834720000|2022-04-01 17:38:40|698.26|695.86|698.07|695.67|698.26|695.86|698.07|695.67|0
1648834730000|2022-04-01 17:38:50|697.88|695.48|697.88|695.48|697.88|695.48|697.69|695.29|0
1648834740000|2022-04-01 17:39:00|697.69|695.29|697.69|695.29|697.88|695.48|697.69|695.29|0
1648834750000|2022-04-01 17:39:10|697.5|695.1|697.5|695.1|697.5|695.1|697.5|695.1|0
1648834760000|2022-04-01 17:39:20|697.32|694.92|696.84|694.44|697.32|694.92|696.75|694.35|0
1648834770000|2022-04-01 17:39:30|696.94|694.54|696.66|694.26|696.94|694.54|696.57|694.17|0
1648834780000|2022-04-01 17:39:40|696.75|694.35|696.94|694.54|696.94|694.54|696.75|694.35|0
1648834790000|2022-04-01 17:39:50|697.32|694.92|697.13|694.73|697.32|694.92|697.13|694.73|0
1648834800000|2022-04-01 17:40:00|697.32|694.92|696.94|694.54|697.32|694.92|696.75|694.35|0
1648834810000|2022-04-01 17:40:10|696.75|694.35|697.13|694.73|697.13|694.73|696.75|694.35|0
1648834820000|2022-04-01 17:40:20|697.32|694.92|697.69|695.29|697.69|695.29|697.13|694.73|0
1648834830000|2022-04-01 17:40:30|697.88|695.48|697.88|695.48|697.88|695.48|697.88|695.48|0
1648834840000|2022-04-01 17:40:40|697.32|694.92|697.5|695.1|697.5|695.1|697.13|694.73|0
1648834850000|2022-04-01 17:40:50|697.32|694.92|697.13|694.73|697.5|695.1|697.13|694.73|0
1648834860000|2022-04-01 17:41:00|697.32|694.92|697.69|695.29|697.69|695.29|697.32|694.92|0
1648834870000|2022-04-01 17:41:10|697.5|695.1|697.5|695.1|697.5|695.1|697.32|694.92|0
1648834880000|2022-04-01 17:41:20|697.32|694.92|697.41|695.01|697.5|695.1|697.32|694.92|0
1648834890000|2022-04-01 17:41:30|697.5|695.1|697.13|694.73|697.5|695.1|697.13|694.73|0
1648834900000|2022-04-01 17:41:40|697.32|694.92|697.69|695.29|697.69|695.29|697.32|694.92|0
1648834910000|2022-04-01 17:41:50|697.88|695.48|698.82|696.42|698.82|696.42|697.88|695.48|0
1648834920000|2022-04-01 17:42:00|699.01|696.61|699.2|696.8|699.57|697.17|699.01|696.61|0
1648834930000|2022-04-01 17:42:10|699.38|696.98|699.01|696.61|699.38|696.98|698.82|696.42|0
1648834940000|2022-04-01 17:42:20|699.1|696.7|699.2|696.8|699.2|696.8|699.01|696.61|0
1648834960000|2022-04-01 17:42:40|699.57|697.17|699.76|697.36|699.76|697.36|699.57|697.17|0
1648834970000|2022-04-01 17:42:50|699.95|697.55|699.57|697.17|699.95|697.55|699.57|697.17|0
1648834980000|2022-04-01 17:43:00|699.38|696.98|699.38|696.98|699.57|697.17|699.38|696.98|0
1648834990000|2022-04-01 17:43:10|699.66|697.26|699.57|697.17|699.76|697.36|699.57|697.17|0
1648835000000|2022-04-01 17:43:20|699.38|696.98|699.38|696.98|699.57|697.17|699.38|696.98|0
1648835010000|2022-04-01 17:43:30|699.57|697.17|699.57|697.17|699.57|697.17|699.38|696.98|0
1648835020000|2022-04-01 17:43:40|699.47|697.07|699.38|696.98|699.47|697.07|699.38|696.98|0
1648835030000|2022-04-01 17:43:50|699.01|696.61|698.82|696.42|699.01|696.61|698.63|696.23|0
1648835040000|2022-04-01 17:44:00|698.44|696.04|698.25|695.85|698.44|696.04|698.07|695.67|0
1648835050000|2022-04-01 17:44:10|698.07|695.67|697.88|695.48|698.07|695.67|697.69|695.29|0
1648835060000|2022-04-01 17:44:20|697.69|695.29|698.07|695.67|698.07|695.67|697.69|695.29|0
1648835070000|2022-04-01 17:44:30|697.88|695.48|697.5|695.1|697.88|695.48|697.5|695.1|0
1648835080000|2022-04-01 17:44:40|697.69|695.29|697.5|695.1|697.69|695.29|697.5|695.1|0
1648835090000|2022-04-01 17:44:50|697.69|695.29|697.69|695.29|697.69|695.29|697.59|695.19|0
1648835100000|2022-04-01 17:45:00|697.31|694.91|697.13|694.73|697.31|694.91|697.13|694.73|0
1648835110000|2022-04-01 17:45:10|697.31|694.91|696.56|694.16|697.31|694.91|696.56|694.16|0
1648835120000|2022-04-01 17:45:20|696.38|693.98|696.94|694.54|696.94|694.54|696|693.6|0
1648835130000|2022-04-01 17:45:30|697.13|694.73|696.75|694.35|697.13|694.73|696.75|694.35|0
1648835140000|2022-04-01 17:45:40|696.56|694.16|696.94|694.54|696.94|694.54|696.56|694.16|0
1648835150000|2022-04-01 17:45:50|697.13|694.73|697.13|694.73|697.13|694.73|696.94|694.54|0
1648835160000|2022-04-01 17:46:00|697.03|694.63|697.5|695.1|697.5|695.1|696.94|694.54|0
1648835170000|2022-04-01 17:46:10|697.22|694.82|696.75|694.35|697.22|694.82|696.75|694.35|0
1648835180000|2022-04-01 17:46:20|696.94|694.54|697.31|694.91|697.31|694.91|696.94|694.54|0
1648835190000|2022-04-01 17:46:30|697.5|695.1|697.13|694.73|697.5|695.1|697.13|694.73|0
1648835200000|2022-04-01 17:46:40|697.31|694.91|697.31|694.91|697.31|694.91|697.13|694.73|0
1648835210000|2022-04-01 17:46:50|697.13|694.73|697.5|695.1|697.5|695.1|697.13|694.73|0
1648835220000|2022-04-01 17:47:00|697.31|694.91|696.94|694.54|697.31|694.91|696.94|694.54|0
1648835230000|2022-04-01 17:47:10|697.13|694.73|697.13|694.73|697.13|694.73|696.94|694.54|0
1648835240000|2022-04-01 17:47:20|697.31|694.91|697.31|694.91|697.5|695.1|697.13|694.73|0
1648835250000|2022-04-01 17:47:30|697.13|694.73|696.94|694.54|697.22|694.82|696.94|694.54|0
1648835260000|2022-04-01 17:47:40|696.75|694.35|696.75|694.35|696.75|694.35|696.75|694.35|0
1648835270000|2022-04-01 17:47:50|696.94|694.54|696.94|694.54|696.94|694.54|696.75|694.35|0
1648835280000|2022-04-01 17:48:00|697.13|694.73|697.13|694.73|697.13|694.73|697.13|694.73|0
1648835290000|2022-04-01 17:48:10|697.03|694.63|696.94|694.54|697.13|694.73|696.75|694.35|0
1648835300000|2022-04-01 17:48:20|697.13|694.73|697.13|694.73|697.13|694.73|696.94|694.54|0
1648835310000|2022-04-01 17:48:30|696.94|694.54|696.94|694.54|696.94|694.54|696.94|694.54|0
1648835320000|2022-04-01 17:48:40|696.56|694.16|696.19|693.79|696.56|694.16|696.19|693.79|0
1648835330000|2022-04-01 17:48:50|696.56|694.16|696.37|693.97|696.75|694.35|696.37|693.97|0
1648835340000|2022-04-01 17:49:00|696.19|693.79|696.09|693.69|696.19|693.79|696|693.6|0
1648835350000|2022-04-01 17:49:10|696|693.6|695.81|693.41|696|693.6|695.62|693.22|0
1648835360000|2022-04-01 17:49:20|695.62|693.22|696|693.6|696|693.6|695.62|693.22|0
1648835370000|2022-04-01 17:49:30|695.81|693.41|696.56|694.16|696.56|694.16|695.81|693.41|0
1648835380000|2022-04-01 17:49:40|696.46|694.06|696.75|694.35|696.75|694.35|696.37|693.97|0
1648835390000|2022-04-01 17:49:50|696.94|694.54|697.03|694.63|697.12|694.72|696.94|694.54|0
1648835400000|2022-04-01 17:50:00|696.56|694.16|696.19|693.79|696.56|694.16|696.19|693.79|0
1648835410000|2022-04-01 17:50:10|696.94|694.54|696|693.6|696.94|694.54|696|693.6|0
1648835420000|2022-04-01 17:50:20|696.19|693.79|695.81|693.41|696.19|693.79|695.81|693.41|0
1648835430000|2022-04-01 17:50:30|696|693.6|696.37|693.97|696.37|693.97|696|693.6|0
1648835440000|2022-04-01 17:50:40|696.19|693.79|696.19|693.79|696.19|693.79|696.19|693.79|0
1648835450000|2022-04-01 17:50:50|696|693.6|696|693.6|696|693.6|695.81|693.41|0
1648835460000|2022-04-01 17:51:00|696.19|693.79|695.81|693.41|696.19|693.79|695.81|693.41|0
1648835470000|2022-04-01 17:51:10|695.62|693.22|695.43|693.03|695.81|693.41|695.43|693.03|0
1648835480000|2022-04-01 17:51:20|695.52|693.12|695.81|693.41|695.81|693.41|695.52|693.12|0
1648835490000|2022-04-01 17:51:30|696|693.6|695.81|693.41|696|693.6|695.81|693.41|0
1648835500000|2022-04-01 17:51:40|696.63|694.23|696.02|693.62|696.63|694.23|696.02|693.62|0
1648835510000|2022-04-01 17:51:50|695.83|693.43|696.21|693.81|696.21|693.81|695.83|693.43|0
1648835520000|2022-04-01 17:52:00|696.58|694.18|696.4|694|696.58|694.18|696.4|694|0
1648835530000|2022-04-01 17:52:10|696.21|693.81|696.21|693.81|696.21|693.81|696.21|693.81|0
1648835540000|2022-04-01 17:52:20|696.11|693.71|695.65|693.25|696.21|693.81|695.65|693.25|0
1648835550000|2022-04-01 17:52:30|695.55|693.15|695.74|693.34|695.74|693.34|695.55|693.15|0
1648835560000|2022-04-01 17:52:40|695.46|693.06|695.27|692.87|695.65|693.25|695.27|692.87|0
1648835580000|2022-04-01 17:53:00|695.08|692.68|695.46|693.06|695.65|693.25|695.08|692.68|0
1648835590000|2022-04-01 17:53:10|695.65|693.25|695.65|693.25|695.65|693.25|695.46|693.06|0
1648835600000|2022-04-01 17:53:20|695.83|693.43|695.27|692.87|695.83|693.43|695.27|692.87|0
1648835610000|2022-04-01 17:53:30|695.65|693.25|695.65|693.25|695.83|693.43|695.65|693.25|0
1648835620000|2022-04-01 17:53:40|695.83|693.43|695.83|693.43|696.02|693.62|695.83|693.43|0
1648835630000|2022-04-01 17:53:50|696.02|693.62|696.21|693.81|696.4|694|696.02|693.62|0
1648835640000|2022-04-01 17:54:00|696.4|694|696.21|693.81|696.58|694.18|696.21|693.81|0
1648835650000|2022-04-01 17:54:10|696.58|694.18|696.4|694|696.58|694.18|696.4|694|0
1648835660000|2022-04-01 17:54:20|696.49|694.09|695.64|693.24|696.49|694.09|695.64|693.24|0
1648835670000|2022-04-01 17:54:30|695.83|693.43|695.46|693.06|695.83|693.43|695.46|693.06|0
1648835680000|2022-04-01 17:54:40|695.64|693.24|695.64|693.24|695.64|693.24|695.46|693.06|0
1648835690000|2022-04-01 17:54:50|695.83|693.43|695.92|693.52|695.92|693.52|695.83|693.43|0
1648835700000|2022-04-01 17:55:00|695.83|693.43|695.27|692.87|695.83|693.43|695.27|692.87|0
1648835710000|2022-04-01 17:55:10|695.64|693.24|695.55|693.15|695.64|693.24|695.55|693.15|0
1648835720000|2022-04-01 17:55:20|695.27|692.87|695.46|693.06|695.64|693.24|695.27|692.87|0
1648835730000|2022-04-01 17:55:30|695.64|693.24|696.21|693.81|696.21|693.81|695.64|693.24|0
1648835740000|2022-04-01 17:55:40|696.4|694|696.58|694.18|696.58|694.18|696.4|694|0
1648835750000|2022-04-01 17:55:50|696.4|694|696.21|693.81|696.4|694|696.21|693.81|0
1648835760000|2022-04-01 17:56:00|696.11|693.71|696.02|693.62|696.21|693.81|696.02|693.62|0
1648835770000|2022-04-01 17:56:10|696.39|693.99|697.15|694.75|697.15|694.75|696.39|693.99|0
1648835780000|2022-04-01 17:56:20|697.33|694.93|697.52|695.12|697.52|695.12|697.33|694.93|0
1648835790000|2022-04-01 17:56:30|697.33|694.93|696.77|694.37|697.33|694.93|696.77|694.37|0
1648835800000|2022-04-01 17:56:40|696.96|694.56|696.96|694.56|696.96|694.56|696.77|694.37|0
1648835810000|2022-04-01 17:56:50|697.15|694.75|697.33|694.93|697.52|695.12|697.15|694.75|0
1648835820000|2022-04-01 17:57:00|697.15|694.75|696.58|694.18|697.15|694.75|696.58|694.18|0
1648835830000|2022-04-01 17:57:10|696.77|694.37|696.96|694.56|697.15|694.75|696.77|694.37|0
1648835840000|2022-04-01 17:57:20|697.15|694.75|696.77|694.37|697.15|694.75|696.58|694.18|0
1648835850000|2022-04-01 17:57:30|696.58|694.18|696.96|694.56|696.96|694.56|696.58|694.18|0
1648835860000|2022-04-01 17:57:40|696.77|694.37|696.77|694.37|696.96|694.56|696.77|694.37|0
1648835870000|2022-04-01 17:57:50|696.58|694.18|697.15|694.75|697.15|694.75|696.58|694.18|0
1648835880000|2022-04-01 17:58:00|696.96|694.56|697.33|694.93|697.52|695.12|696.77|694.37|0
1648835890000|2022-04-01 17:58:10|697.52|695.12|697.52|695.12|697.52|695.12|697.52|695.12|0
1648835900000|2022-04-01 17:58:20|697.33|694.93|697.33|694.93|697.33|694.93|697.15|694.75|0
1648835910000|2022-04-01 17:58:30|697.42|695.02|697.9|695.5|697.9|695.5|697.42|695.02|0
1648835920000|2022-04-01 17:58:40|697.71|695.31|698.08|695.68|698.08|695.68|697.71|695.31|0
1648835930000|2022-04-01 17:58:50|697.9|695.5|698.46|696.06|698.46|696.06|697.9|695.5|0
1648835940000|2022-04-01 17:59:00|698.27|695.87|698.46|696.06|698.65|696.25|698.27|695.87|0
1648835950000|2022-04-01 17:59:10|698.08|695.68|698.27|695.87|698.27|695.87|698.08|695.68|0
1648835960000|2022-04-01 17:59:20|698.08|695.68|698.65|696.25|698.65|696.25|698.08|695.68|0
1648835970000|2022-04-01 17:59:30|698.46|696.06|697.71|695.31|698.46|696.06|697.71|695.31|0
1648835980000|2022-04-01 17:59:40|697.52|695.12|697.8|695.4|697.8|695.4|697.52|695.12|0
1648835990000|2022-04-01 17:59:50|697.71|695.31|697.71|695.31|697.71|695.31|697.71|695.31|0
1648836000000|2022-04-01 18:00:00|697.52|695.12|696.96|694.56|697.52|695.12|696.96|694.56|0
1648836010000|2022-04-01 18:00:10|697.14|694.74|697.9|695.5|697.9|695.5|697.14|694.74|0
1648836020000|2022-04-01 18:00:20|698.08|695.68|699.02|696.62|699.02|696.62|698.08|695.68|0
1648836030000|2022-04-01 18:00:30|699.11|696.71|698.65|696.25|699.21|696.81|698.55|696.15|0
1648836040000|2022-04-01 18:00:40|698.27|695.87|699.02|696.62|699.21|696.81|698.27|695.87|0
1648836050000|2022-04-01 18:00:50|698.84|696.44|698.55|696.15|698.84|696.44|698.55|696.15|0
1648836060000|2022-04-01 18:01:00|698.65|696.25|698.08|695.68|698.65|696.25|698.08|695.68|0
1648836070000|2022-04-01 18:01:10|697.9|695.5|697.9|695.5|697.9|695.5|697.9|695.5|0
1648836080000|2022-04-01 18:01:20|698.27|695.87|698.27|695.87|698.27|695.87|697.9|695.5|0
1648836090000|2022-04-01 18:01:30|698.55|696.15|698.27|695.87|698.55|696.15|698.08|695.68|0
1648836100000|2022-04-01 18:01:40|698.17|695.77|697.9|695.5|698.17|695.77|697.9|695.5|0
1648836110000|2022-04-01 18:01:50|698.08|695.68|698.27|695.87|698.46|696.06|698.08|695.68|0
1648836120000|2022-04-01 18:02:00|698.46|696.06|698.65|696.25|698.74|696.34|698.46|696.06|0
1648836130000|2022-04-01 18:02:10|698.83|696.43|698.27|695.87|698.83|696.43|698.27|695.87|0
1648836140000|2022-04-01 18:02:20|698.65|696.25|699.4|697|699.4|697|698.65|696.25|0
1648836150000|2022-04-01 18:02:30|699.59|697.19|700.53|698.13|700.53|698.13|699.59|697.19|0
1648836160000|2022-04-01 18:02:40|700.15|697.75|700.15|697.75|700.15|697.75|699.77|697.37|0
1648836170000|2022-04-01 18:02:50|700.53|698.13|700.34|697.94|700.53|698.13|700.15|697.75|0
1648836180000|2022-04-01 18:03:00|700.72|698.32|700.72|698.32|700.9|698.5|700.53|698.13|0
1648836190000|2022-04-01 18:03:10|701.09|698.69|700.34|697.94|701.09|698.69|700.34|697.94|0
1648836200000|2022-04-01 18:03:20|700.9|698.5|701.09|698.69|701.09|698.69|700.72|698.32|0
1648836210000|2022-04-01 18:03:30|700.53|698.13|700.72|698.32|700.72|698.32|700.15|697.75|0
1648836220000|2022-04-01 18:03:40|700.53|698.13|700.9|698.5|700.9|698.5|700.53|698.13|0
1648836230000|2022-04-01 18:03:50|700.72|698.32|701.28|698.88|701.28|698.88|700.72|698.32|0
1648836240000|2022-04-01 18:04:00|701.66|699.26|701.84|699.44|701.84|699.44|701.47|699.07|0
1648836250000|2022-04-01 18:04:10|702.03|699.63|701.84|699.44|702.03|699.63|701.84|699.44|0
1648836260000|2022-04-01 18:04:20|701.66|699.26|702.03|699.63|702.03|699.63|701.66|699.26|0
1648836270000|2022-04-01 18:04:30|701.94|699.54|702.03|699.63|702.03|699.63|701.94|699.54|0
1648836280000|2022-04-01 18:04:40|701.94|699.54|702.22|699.82|702.22|699.82|701.84|699.44|0
1648836290000|2022-04-01 18:04:50|702.41|700.01|703.35|700.95|703.35|700.95|702.41|700.01|0
1648836300000|2022-04-01 18:05:00|703.16|700.76|704.67|702.27|704.67|702.27|703.16|700.76|0
1648836310000|2022-04-01 18:05:10|705.05|702.65|705.05|702.65|705.43|703.03|705.05|702.65|0
1648836320000|2022-04-01 18:05:20|705.24|702.84|704.86|702.46|705.24|702.84|704.67|702.27|0
1648836330000|2022-04-01 18:05:30|704.48|702.08|705.24|702.84|705.24|702.84|704.48|702.08|0
1648836340000|2022-04-01 18:05:40|705.61|703.21|705.99|703.59|705.99|703.59|705.61|703.21|0
1648836350000|2022-04-01 18:05:50|705.8|703.4|706.18|703.78|706.18|703.78|705.8|703.4|0
1648836360000|2022-04-01 18:06:00|706.27|703.87|706.56|704.16|706.56|704.16|706.27|703.87|0
1648836370000|2022-04-01 18:06:10|706.37|703.97|706.37|703.97|706.37|703.97|706.18|703.78|0
1648836380000|2022-04-01 18:06:20|706.56|704.16|706.56|704.16|706.56|704.16|706.18|703.78|0
1648836390000|2022-04-01 18:06:30|706.37|703.97|705.99|703.59|706.37|703.97|705.99|703.59|0
1648836400000|2022-04-01 18:06:40|705.61|703.21|705.43|703.03|705.61|703.21|705.33|702.93|0
1648836410000|2022-04-01 18:06:50|705.24|702.84|705.24|702.84|705.24|702.84|705.24|702.84|0
1648836420000|2022-04-01 18:07:00|705.05|702.65|704.86|702.46|705.05|702.65|704.67|702.27|0
1648836430000|2022-04-01 18:07:10|704.67|702.27|704.48|702.08|704.67|702.27|704.48|702.08|0
1648836440000|2022-04-01 18:07:20|704.29|701.89|703.73|701.33|704.29|701.89|703.73|701.33|0
1648836450000|2022-04-01 18:07:30|703.92|701.52|704.1|701.7|704.1|701.7|703.92|701.52|0
1648836460000|2022-04-01 18:07:40|703.92|701.52|703.35|700.95|703.92|701.52|703.35|700.95|0
1648836470000|2022-04-01 18:07:50|703.54|701.14|703.16|700.76|703.54|701.14|703.16|700.76|0
1648836480000|2022-04-01 18:08:00|702.97|700.57|702.79|700.39|702.97|700.57|702.79|700.39|0
1648836490000|2022-04-01 18:08:10|702.41|700.01|702.22|699.82|702.41|700.01|702.22|699.82|0
1648836500000|2022-04-01 18:08:20|702.41|700.01|703.16|700.76|703.16|700.76|702.41|700.01|0
1648836510000|2022-04-01 18:08:30|702.97|700.57|703.73|701.33|703.73|701.33|702.97|700.57|0
1648836520000|2022-04-01 18:08:40|703.92|701.52|704.29|701.89|704.29|701.89|703.92|701.52|0
1648836530000|2022-04-01 18:08:50|704.48|702.08|704.86|702.46|704.86|702.46|704.29|701.89|0
1648836540000|2022-04-01 18:09:00|703.92|701.52|704.1|701.7|704.29|701.89|703.92|701.52|0
1648836550000|2022-04-01 18:09:10|703.92|701.52|704.29|701.89|704.29|701.89|703.92|701.52|0
1648836560000|2022-04-01 18:09:20|704.1|701.7|703.92|701.52|704.1|701.7|703.73|701.33|0
1648836570000|2022-04-01 18:09:30|703.73|701.33|702.97|700.57|703.73|701.33|702.97|700.57|0
1648836580000|2022-04-01 18:09:40|703.16|700.76|703.54|701.14|703.54|701.14|703.16|700.76|0
1648836590000|2022-04-01 18:09:50|703.73|701.33|703.73|701.33|703.92|701.52|703.73|701.33|0
1648836600000|2022-04-01 18:10:00|703.35|700.95|702.97|700.57|703.35|700.95|702.97|700.57|0
1648836610000|2022-04-01 18:10:10|702.78|700.38|702.78|700.38|702.78|700.38|702.78|700.38|0
1648836620000|2022-04-01 18:10:20|702.69|700.29|702.97|700.57|702.97|700.57|702.69|700.29|0
1648836630000|2022-04-01 18:10:30|702.78|700.38|703.16|700.76|703.16|700.76|702.78|700.38|0
1648836640000|2022-04-01 18:10:40|702.97|700.57|702.97|700.57|702.97|700.57|702.97|700.57|0
1648836650000|2022-04-01 18:10:50|702.78|700.38|702.78|700.38|702.78|700.38|702.6|700.2|0
1648836660000|2022-04-01 18:11:00|702.6|700.2|702.78|700.38|702.78|700.38|702.6|700.2|0
1648836670000|2022-04-01 18:11:10|702.6|700.2|701.84|699.44|702.6|700.2|701.84|699.44|0
1648836680000|2022-04-01 18:11:20|701.47|699.07|701.84|699.44|701.84|699.44|701.47|699.07|0
1648836690000|2022-04-01 18:11:30|702.03|699.63|702.03|699.63|702.03|699.63|701.84|699.44|0
1648836700000|2022-04-01 18:11:40|701.65|699.25|701.84|699.44|702.03|699.63|701.65|699.25|0
1648836710000|2022-04-01 18:11:50|702.03|699.63|702.41|700.01|702.41|700.01|702.03|699.63|0
1648836720000|2022-04-01 18:12:00|702.59|700.19|702.22|699.82|702.59|700.19|702.22|699.82|0
1648836730000|2022-04-01 18:12:10|702.78|700.38|703.35|700.95|703.35|700.95|702.78|700.38|0
1648836740000|2022-04-01 18:12:20|703.73|701.33|703.73|701.33|703.73|701.33|703.63|701.23|0
1648836750000|2022-04-01 18:12:30|703.91|701.51|703.16|700.76|703.91|701.51|703.16|700.76|0
1648836760000|2022-04-01 18:12:40|703.35|700.95|703.35|700.95|703.35|700.95|703.35|700.95|0
1648836770000|2022-04-01 18:12:50|703.16|700.76|703.16|700.76|703.16|700.76|702.97|700.57|0
1648836780000|2022-04-01 18:13:00|703.54|701.14|703.16|700.76|703.54|701.14|703.16|700.76|0
1648836790000|2022-04-01 18:13:10|703.35|700.95|703.54|701.14|703.54|701.14|703.35|700.95|0
1648836800000|2022-04-01 18:13:20|703.73|701.33|703.91|701.51|703.91|701.51|703.54|701.14|0
1648836810000|2022-04-01 18:13:30|704.1|701.7|704.1|701.7|704.1|701.7|704.1|701.7|0
1648836820000|2022-04-01 18:13:40|703.91|701.51|704.29|701.89|704.29|701.89|703.91|701.51|0
1648836830000|2022-04-01 18:13:50|704.1|701.7|703.72|701.32|704.1|701.7|703.72|701.32|0
1648836840000|2022-04-01 18:14:00|704.1|701.7|704.19|701.79|704.19|701.79|704.1|701.7|0
1648836850000|2022-04-01 18:14:10|704.29|701.89|704.48|702.08|704.67|702.27|704.29|701.89|0
1648836860000|2022-04-01 18:14:20|704.67|702.27|704.48|702.08|704.86|702.46|704.48|702.08|0
1648836870000|2022-04-01 18:14:30|704.86|702.46|705.04|702.64|705.04|702.64|704.86|702.46|0
1648836880000|2022-04-01 18:14:40|704.67|702.27|704.29|701.89|704.67|702.27|704.29|701.89|0
1648836890000|2022-04-01 18:14:50|704.48|702.08|705.04|702.64|705.04|702.64|704.48|702.08|0
1648836900000|2022-04-01 18:15:00|705.42|703.02|705.02|702.62|707.24|704.84|705.02|702.62|0
1648836910000|2022-04-01 18:15:10|705.21|702.81|705.4|703|705.4|703|705.02|702.62|0
1648836920000|2022-04-01 18:15:20|705.21|702.81|705.68|703.28|705.68|703.28|705.21|702.81|0
1648836930000|2022-04-01 18:15:30|705.78|703.38|705.68|703.28|705.78|703.38|705.59|703.19|0
1648836940000|2022-04-01 18:15:40|705.78|703.38|706.34|703.94|706.34|703.94|705.78|703.38|0
1648836950000|2022-04-01 18:15:50|706.53|704.13|706.34|703.94|706.53|704.13|706.34|703.94|0
1648836960000|2022-04-01 18:16:00|706.43|704.03|705.59|703.19|706.43|704.03|705.59|703.19|0
1648836970000|2022-04-01 18:16:10|705.21|702.81|705.21|702.81|705.4|703|705.02|702.62|0
1648836980000|2022-04-01 18:16:20|705.02|702.62|705.3|702.9|705.3|702.9|705.02|702.62|0
1648836990000|2022-04-01 18:16:30|705.59|703.19|705.4|703|705.78|703.38|705.4|703|0
1648837000000|2022-04-01 18:16:40|705.59|703.19|705.21|702.81|705.59|703.19|705.21|702.81|0
1648837010000|2022-04-01 18:16:50|705.4|703|705.02|702.62|705.4|703|705.02|702.62|0
1648837020000|2022-04-01 18:17:00|704.83|702.43|704.83|702.43|705.02|702.62|704.83|702.43|0
1648837030000|2022-04-01 18:17:10|705.4|703|705.02|702.62|705.4|703|704.83|702.43|0
1648837040000|2022-04-01 18:17:20|705.21|702.81|705.21|702.81|705.21|702.81|705.21|702.81|0
1648837050000|2022-04-01 18:17:30|705.59|703.19|705.59|703.19|705.59|703.19|705.4|703|0
1648837060000|2022-04-01 18:17:40|705.21|702.81|705.68|703.28|705.77|703.37|705.21|702.81|0
1648837070000|2022-04-01 18:17:50|705.59|703.19|705.4|703|705.77|703.37|705.4|703|0
1648837080000|2022-04-01 18:18:00|705.3|702.9|705.21|702.81|705.4|703|705.21|702.81|0
1648837090000|2022-04-01 18:18:10|705.59|703.19|706.15|703.75|706.15|703.75|705.59|703.19|0
1648837100000|2022-04-01 18:18:20|706.24|703.84|706.15|703.75|706.24|703.84|705.96|703.56|0
1648837110000|2022-04-01 18:18:30|705.59|703.19|705.96|703.56|705.96|703.56|705.59|703.19|0
1648837120000|2022-04-01 18:18:40|705.21|702.81|705.21|702.81|705.21|702.81|705.21|702.81|0
1648837130000|2022-04-01 18:18:50|705.3|702.9|705.21|702.81|705.4|703|705.21|702.81|0
1648837140000|2022-04-01 18:19:00|705.02|702.62|704.83|702.43|705.21|702.81|704.83|702.43|0
1648837150000|2022-04-01 18:19:10|704.64|702.24|704.07|701.67|704.64|702.24|704.07|701.67|0
1648837160000|2022-04-01 18:19:20|703.7|701.3|703.89|701.49|703.89|701.49|703.7|701.3|0
1648837170000|2022-04-01 18:19:30|704.45|702.05|704.64|702.24|704.64|702.24|704.45|702.05|0
1648837180000|2022-04-01 18:19:40|704.26|701.86|704.07|701.67|704.26|701.86|704.07|701.67|0
1648837190000|2022-04-01 18:19:50|703.89|701.49|703.89|701.49|703.89|701.49|703.51|701.11|0
1648837200000|2022-04-01 18:20:00|704.26|701.86|703.7|701.3|704.26|701.86|703.7|701.3|0
1648837210000|2022-04-01 18:20:10|704.45|702.05|704.54|702.14|704.54|702.14|704.45|702.05|0
1648837220000|2022-04-01 18:20:20|704.64|702.24|704.26|701.86|704.64|702.24|704.26|701.86|0
1648837230000|2022-04-01 18:20:30|704.45|702.05|704.26|701.86|704.45|702.05|704.26|701.86|0
1648837240000|2022-04-01 18:20:40|704.45|702.05|705.02|702.62|705.02|702.62|704.45|702.05|0
1648837250000|2022-04-01 18:20:50|704.64|702.24|704.45|702.05|704.64|702.24|704.45|702.05|0
1648837260000|2022-04-01 18:21:00|704.83|702.43|704.64|702.24|704.83|702.43|703.51|701.11|0
1648837270000|2022-04-01 18:21:10|704.83|702.43|705.21|702.81|705.21|702.81|704.64|702.24|0
1648837280000|2022-04-01 18:21:20|705.58|703.18|705.4|703|705.96|703.56|705.4|703|0
1648837290000|2022-04-01 18:21:30|705.02|702.62|704.64|702.24|705.02|702.62|704.64|702.24|0
1648837300000|2022-04-01 18:21:40|704.83|702.43|705.4|703|705.4|703|704.83|702.43|0
1648837310000|2022-04-01 18:21:50|704.83|702.43|705.4|703|705.4|703|704.83|702.43|0
1648837320000|2022-04-01 18:22:00|705.67|703.27|704.64|702.24|705.77|703.37|704.64|702.24|0
1648837330000|2022-04-01 18:22:10|705.02|702.62|705.96|703.56|705.96|703.56|705.02|702.62|0
1648837340000|2022-04-01 18:22:20|705.67|703.27|705.77|703.37|705.77|703.37|705.58|703.18|0
1648837350000|2022-04-01 18:22:30|705.96|703.56|706.15|703.75|706.15|703.75|705.96|703.56|0
1648837360000|2022-04-01 18:22:40|705.77|703.37|705.58|703.18|705.77|703.37|705.58|703.18|0
1648837370000|2022-04-01 18:22:50|705.49|703.09|705.39|702.99|705.49|703.09|705.3|702.9|0
1648837380000|2022-04-01 18:23:00|706.05|703.65|706.53|704.13|706.53|704.13|706.05|703.65|0
1648837390000|2022-04-01 18:23:10|706.34|703.94|706.34|703.94|706.34|703.94|706.15|703.75|0
1648837400000|2022-04-01 18:23:20|705.77|703.37|706.72|704.32|706.72|704.32|705.77|703.37|0
1648837410000|2022-04-01 18:23:30|706.34|703.94|706.15|703.75|706.34|703.94|706.15|703.75|0
1648837420000|2022-04-01 18:23:40|705.96|703.56|706.15|703.75|706.15|703.75|705.86|703.46|0
1648837430000|2022-04-01 18:23:50|705.96|703.56|705.96|703.56|706.15|703.75|705.77|703.37|0
1648837440000|2022-04-01 18:24:00|705.77|703.37|705.58|703.18|705.77|703.37|705.58|703.18|0
1648837450000|2022-04-01 18:24:10|705.39|702.99|705.3|702.9|705.39|702.99|705.21|702.81|0
1648837460000|2022-04-01 18:24:20|705.21|702.81|705.21|702.81|705.21|702.81|705.02|702.62|0
1648837470000|2022-04-01 18:24:30|704.92|702.52|704.64|702.24|705.02|702.62|704.64|702.24|0
1648837480000|2022-04-01 18:24:40|704.83|702.43|704.64|702.24|704.83|702.43|704.64|702.24|0
1648837490000|2022-04-01 18:24:50|704.26|701.86|704.45|702.05|704.64|702.24|704.26|701.86|0
1648837500000|2022-04-01 18:25:00|704.26|701.86|704.26|701.86|704.45|702.05|704.26|701.86|0
1648837510000|2022-04-01 18:25:10|704.64|702.24|704.45|702.05|704.64|702.24|704.26|701.86|0
1648837520000|2022-04-01 18:25:20|704.07|701.67|704.26|701.86|704.26|701.86|704.07|701.67|0
1648837530000|2022-04-01 18:25:30|704.64|702.24|704.07|701.67|704.64|702.24|704.07|701.67|0
1648837540000|2022-04-01 18:25:40|704.26|701.86|704.64|702.24|704.64|702.24|704.26|701.86|0
1648837550000|2022-04-01 18:25:50|704.83|702.43|705.2|702.8|705.2|702.8|704.45|702.05|0
1648837560000|2022-04-01 18:26:00|705.39|702.99|705.77|703.37|705.77|703.37|705.39|702.99|0
1648837570000|2022-04-01 18:26:10|705.96|703.56|705.96|703.56|705.96|703.56|705.58|703.18|0
1648837580000|2022-04-01 18:26:20|706.34|703.94|706.91|704.51|706.91|704.51|706.34|703.94|0
1648837590000|2022-04-01 18:26:30|707.09|704.69|707.09|704.69|707.47|705.07|707.09|704.69|0
1648837600000|2022-04-01 18:26:40|707.37|704.97|706.91|704.51|707.37|704.97|705.48|703.08|0
1648837610000|2022-04-01 18:26:50|706.72|704.32|706.53|704.13|706.72|704.32|706.53|704.13|0
1648837620000|2022-04-01 18:27:00|707.09|704.69|706.34|703.94|707.09|704.69|706.34|703.94|0
1648837630000|2022-04-01 18:27:10|706.53|704.13|706.72|704.32|706.72|704.32|706.53|704.13|0
1648837640000|2022-04-01 18:27:20|706.34|703.94|705.77|703.37|706.34|703.94|705.77|703.37|0
1648837650000|2022-04-01 18:27:30|705.58|703.18|705.96|703.56|705.96|703.56|705.58|703.18|0
1648837660000|2022-04-01 18:27:40|706.15|703.75|705.67|703.27|706.15|703.75|705.39|702.99|0
1648837670000|2022-04-01 18:27:50|705.58|703.18|705.96|703.56|705.96|703.56|705.58|703.18|0
1648837680000|2022-04-01 18:28:00|706.34|703.94|707.28|704.88|707.28|704.88|706.34|703.94|0
1648837690000|2022-04-01 18:28:10|707.09|704.69|707.47|705.07|707.47|705.07|707.09|704.69|0
1648837700000|2022-04-01 18:28:20|707.66|705.26|707.85|705.45|707.85|705.45|707.66|705.26|0
1648837710000|2022-04-01 18:28:30|707.66|705.26|707.66|705.26|707.85|705.45|707.66|705.26|0
1648837720000|2022-04-01 18:28:40|707.85|705.45|707.09|704.69|707.85|705.45|707.09|704.69|0
1648837730000|2022-04-01 18:28:50|707.28|704.88|708.04|705.64|708.04|705.64|707.28|704.88|0
1648837740000|2022-04-01 18:29:00|708.23|705.83|707.66|705.26|708.23|705.83|707.66|705.26|0
1648837750000|2022-04-01 18:29:10|707.85|705.45|707.28|704.88|707.85|705.45|707.28|704.88|0
1648837760000|2022-04-01 18:29:20|707.47|705.07|708.23|705.83|708.23|705.83|707.47|705.07|0
1648837770000|2022-04-01 18:29:30|708.32|705.92|708.42|706.02|708.61|706.21|708.23|705.83|0
1648837780000|2022-04-01 18:29:40|708.61|706.21|708.8|706.4|709.17|706.77|708.61|706.21|0
1648837790000|2022-04-01 18:29:50|708.61|706.21|709.36|706.96|709.36|706.96|708.61|706.21|0
1648837800000|2022-04-01 18:30:00|709.17|706.77|709.36|706.96|709.55|707.15|709.17|706.77|0
1648837810000|2022-04-01 18:30:10|709.55|707.15|709.93|707.53|709.93|707.53|709.55|707.15|0
1648837820000|2022-04-01 18:30:20|709.74|707.34|710.12|707.72|710.12|707.72|709.74|707.34|0
1648837830000|2022-04-01 18:30:30|710.31|707.91|710.31|707.91|710.31|707.91|709.74|707.34|0
1648837840000|2022-04-01 18:30:40|710.5|708.1|710.5|708.1|710.5|708.1|710.31|707.91|0
1648837850000|2022-04-01 18:30:50|710.12|707.72|710.31|707.91|710.31|707.91|710.02|707.62|0
1648837860000|2022-04-01 18:31:00|709.93|707.53|709.93|707.53|710.12|707.72|709.93|707.53|0
1648837870000|2022-04-01 18:31:10|709.55|707.15|708.79|706.39|709.55|707.15|708.61|706.21|0
1648837880000|2022-04-01 18:31:20|708.98|706.58|709.36|706.96|709.36|706.96|708.98|706.58|0
1648837890000|2022-04-01 18:31:30|709.55|707.15|710.69|708.29|710.69|708.29|709.55|707.15|0
1648837900000|2022-04-01 18:31:40|710.88|708.48|710.31|707.91|710.88|708.48|710.31|707.91|0
1648837910000|2022-04-01 18:31:50|710.5|708.1|711.07|708.67|711.07|708.67|710.5|708.1|0
1648837920000|2022-04-01 18:32:00|711.26|708.86|711.07|708.67|711.26|708.86|711.07|708.67|0
1648837930000|2022-04-01 18:32:10|710.88|708.48|711.07|708.67|711.26|708.86|710.88|708.48|0
1648837940000|2022-04-01 18:32:20|711.26|708.86|711.45|709.05|711.45|709.05|711.26|708.86|0
1648837950000|2022-04-01 18:32:30|711.26|708.86|712.01|709.61|712.01|709.61|711.26|708.86|0
1648837960000|2022-04-01 18:32:40|712.39|709.99|712.58|710.18|712.58|710.18|712.29|709.89|0
1648837970000|2022-04-01 18:32:50|712.01|709.61|712.77|710.37|712.77|710.37|712.01|709.61|0
1648837980000|2022-04-01 18:33:00|712.58|710.18|712.01|709.61|712.58|710.18|712.01|709.61|0
1648837990000|2022-04-01 18:33:10|711.82|709.42|712.01|709.61|712.2|709.8|711.82|709.42|0
1648838000000|2022-04-01 18:33:20|711.63|709.23|711.26|708.86|711.63|709.23|711.26|708.86|0
1648838010000|2022-04-01 18:33:30|710.88|708.48|711.26|708.86|711.26|708.86|710.88|708.48|0
1648838020000|2022-04-01 18:33:40|711.07|708.67|711.07|708.67|711.26|708.86|711.07|708.67|0
1648838030000|2022-04-01 18:33:50|711.26|708.86|711.26|708.86|711.26|708.86|711.07|708.67|0
1648838040000|2022-04-01 18:34:00|711.07|708.67|711.07|708.67|711.26|708.86|711.07|708.67|0
1648838050000|2022-04-01 18:34:10|711.26|708.86|711.25|708.85|711.26|708.86|711.07|708.67|0
1648838060000|2022-04-01 18:34:20|710.88|708.48|710.5|708.1|710.88|708.48|710.31|707.91|0
1648838070000|2022-04-01 18:34:30|710.69|708.29|711.25|708.85|711.25|708.85|710.69|708.29|0
1648838080000|2022-04-01 18:34:40|711.44|709.04|711.44|709.04|711.44|709.04|711.25|708.85|0
1648838090000|2022-04-01 18:34:50|711.82|709.42|712.39|709.99|712.39|709.99|711.82|709.42|0
1648838100000|2022-04-01 18:35:00|712.58|710.18|712.2|709.8|712.58|710.18|712.2|709.8|0
1648838110000|2022-04-01 18:35:10|712.58|710.18|711.82|709.42|712.58|710.18|711.82|709.42|0
1648838120000|2022-04-01 18:35:20|712.2|709.8|712.01|709.61|712.2|709.8|712.01|709.61|0
1648838130000|2022-04-01 18:35:30|711.82|709.42|712.2|709.8|712.39|709.99|711.82|709.42|0
1648838140000|2022-04-01 18:35:40|712.1|709.7|711.44|709.04|712.1|709.7|711.44|709.04|0
1648838150000|2022-04-01 18:35:50|711.06|708.66|711.06|708.66|711.25|708.85|711.06|708.66|0
1648838160000|2022-04-01 18:36:00|711.25|708.85|710.88|708.48|711.25|708.85|710.88|708.48|0
1648838170000|2022-04-01 18:36:10|711.25|708.85|710.88|708.48|711.25|708.85|710.88|708.48|0
1648838180000|2022-04-01 18:36:20|710.69|708.29|710.69|708.29|710.88|708.48|710.69|708.29|0
1648838190000|2022-04-01 18:36:30|710.59|708.19|710.5|708.1|710.69|708.29|710.5|708.1|0
1648838200000|2022-04-01 18:36:40|710.4|708|710.02|707.62|710.4|708|709.93|707.53|0
1648838210000|2022-04-01 18:36:50|709.93|707.53|709.74|707.34|709.93|707.53|709.55|707.15|0
1648838220000|2022-04-01 18:37:00|709.36|706.96|709.36|706.96|709.36|706.96|709.36|706.96|0
1648838230000|2022-04-01 18:37:10|709.55|707.15|709.17|706.77|709.55|707.15|709.17|706.77|0
1648838240000|2022-04-01 18:37:20|709.36|706.96|709.36|706.96|709.36|706.96|709.36|706.96|0
1648838250000|2022-04-01 18:37:30|709.17|706.77|709.07|706.67|709.17|706.77|708.98|706.58|0
1648838260000|2022-04-01 18:37:40|708.88|706.48|708.22|705.82|708.88|706.48|708.22|705.82|0
1648838270000|2022-04-01 18:37:50|708.03|705.63|708.22|705.82|708.22|705.82|708.03|705.63|0
1648838280000|2022-04-01 18:38:00|708.41|706.01|708.41|706.01|708.41|706.01|708.41|706.01|0
1648838290000|2022-04-01 18:38:10|708.6|706.2|709.17|706.77|709.55|707.15|708.6|706.2|0
1648838300000|2022-04-01 18:38:20|708.98|706.58|709.55|707.15|709.55|707.15|708.98|706.58|0
1648838310000|2022-04-01 18:38:30|709.36|706.96|709.17|706.77|709.36|706.96|709.17|706.77|0
1648838320000|2022-04-01 18:38:40|709.36|706.96|709.17|706.77|709.55|707.15|709.17|706.77|0
1648838330000|2022-04-01 18:38:50|708.98|706.58|708.98|706.58|708.98|706.58|708.79|706.39|0
1648838340000|2022-04-01 18:39:00|709.36|706.96|709.45|707.05|709.45|707.05|709.17|706.77|0
1648838350000|2022-04-01 18:39:10|709.36|706.96|709.55|707.15|709.93|707.53|709.36|706.96|0
1648838360000|2022-04-01 18:39:20|709.17|706.77|708.79|706.39|709.17|706.77|708.79|706.39|0
1648838370000|2022-04-01 18:39:30|708.69|706.29|708.6|706.2|708.79|706.39|708.6|706.2|0
1648838380000|2022-04-01 18:39:40|708.98|706.58|709.17|706.77|709.17|706.77|708.98|706.58|0
1648838390000|2022-04-01 18:39:50|709.36|706.96|709.55|707.15|709.55|707.15|709.36|706.96|0
1648838400000|2022-04-01 18:40:00|709.74|707.34|709.93|707.53|709.93|707.53|709.74|707.34|0
1648838410000|2022-04-01 18:40:10|709.74|707.34|710.12|707.72|710.12|707.72|709.55|707.15|0
1648838420000|2022-04-01 18:40:20|710.31|707.91|710.31|707.91|710.31|707.91|710.31|707.91|0
1648838430000|2022-04-01 18:40:30|710.49|708.09|710.31|707.91|710.49|708.09|710.31|707.91|0
1648838440000|2022-04-01 18:40:40|710.49|708.09|710.49|708.09|710.68|708.28|710.49|708.09|0
1648838450000|2022-04-01 18:40:50|710.68|708.28|710.87|708.47|710.87|708.47|710.68|708.28|0
1648838460000|2022-04-01 18:41:00|711.06|708.66|712.01|709.61|712.01|709.61|711.06|708.66|0
1648838470000|2022-04-01 18:41:10|711.82|709.42|712.2|709.8|712.39|709.99|711.82|709.42|0
1648838480000|2022-04-01 18:41:20|712.01|709.61|712.2|709.8|712.2|709.8|712.01|709.61|0
1648838490000|2022-04-01 18:41:30|712.01|709.61|712.01|709.61|712.01|709.61|712.01|709.61|0
1648838500000|2022-04-01 18:41:40|711.82|709.42|711.82|709.42|712.01|709.61|711.82|709.42|0
1648838510000|2022-04-01 18:41:50|711.63|709.23|711.44|709.04|711.63|709.23|711.44|709.04|0
1648838520000|2022-04-01 18:42:00|711.25|708.85|709.74|707.34|711.25|708.85|709.45|707.05|0
1648838530000|2022-04-01 18:42:10|709.55|707.15|709.17|706.77|709.55|707.15|709.17|706.77|0
1648838540000|2022-04-01 18:42:20|709.36|706.96|709.55|707.15|709.55|707.15|709.07|706.67|0
1648838550000|2022-04-01 18:42:30|710.23|707.83|709.03|706.63|710.23|707.83|709.03|706.63|0
1648838560000|2022-04-01 18:42:40|709.41|707.01|709.22|706.82|709.6|707.2|709.22|706.82|0
1648838570000|2022-04-01 18:42:50|709.41|707.01|709.6|707.2|709.98|707.58|709.41|707.01|0
1648838580000|2022-04-01 18:43:00|709.79|707.39|709.98|707.58|710.17|707.77|709.79|707.39|0
1648838590000|2022-04-01 18:43:10|709.79|707.39|709.79|707.39|709.79|707.39|709.79|707.39|0
1648838600000|2022-04-01 18:43:20|709.6|707.2|710.55|708.15|710.55|708.15|709.6|707.2|0
1648838610000|2022-04-01 18:43:30|710.36|707.96|710.74|708.34|710.74|708.34|710.36|707.96|0
1648838620000|2022-04-01 18:43:40|710.36|707.96|710.36|707.96|710.36|707.96|710.36|707.96|0
1648838630000|2022-04-01 18:43:50|710.26|707.86|710.74|708.34|710.74|708.34|710.26|707.86|0
1648838640000|2022-04-01 18:44:00|710.93|708.53|711.3|708.9|711.3|708.9|710.93|708.53|0
1648838650000|2022-04-01 18:44:10|711.49|709.09|711.3|708.9|711.49|709.09|711.3|708.9|0
1648838660000|2022-04-01 18:44:20|711.49|709.09|711.49|709.09|711.49|709.09|711.49|709.09|0
1648838670000|2022-04-01 18:44:30|711.68|709.28|711.87|709.47|711.87|709.47|711.68|709.28|0
1648838680000|2022-04-01 18:44:40|712.06|709.66|712.06|709.66|712.06|709.66|711.87|709.47|0
1648838690000|2022-04-01 18:44:50|711.68|709.28|711.4|709|711.68|709.28|711.3|708.9|0
1648838700000|2022-04-01 18:45:00|711.3|708.9|711.49|709.09|711.49|709.09|711.3|708.9|0
1648838710000|2022-04-01 18:45:10|711.68|709.28|711.87|709.47|711.87|709.47|711.68|709.28|0
1648838720000|2022-04-01 18:45:20|711.68|709.28|712.06|709.66|712.06|709.66|711.49|709.09|0
1648838730000|2022-04-01 18:45:30|711.87|709.47|712.63|710.23|712.63|710.23|711.87|709.47|0
1648838740000|2022-04-01 18:45:40|713.2|710.8|712.44|710.04|713.2|710.8|712.44|710.04|0
1648838750000|2022-04-01 18:45:50|712.34|709.94|711.68|709.28|712.34|709.94|711.68|709.28|0
1648838760000|2022-04-01 18:46:00|711.49|709.09|711.11|708.71|711.49|709.09|710.92|708.52|0
1648838770000|2022-04-01 18:46:10|711.3|708.9|710.45|708.05|711.3|708.9|710.45|708.05|0
1648838780000|2022-04-01 18:46:20|710.55|708.15|710.55|708.15|710.55|708.15|710.45|708.05|0
1648838790000|2022-04-01 18:46:30|710.36|707.96|710.73|708.33|710.73|708.33|710.36|707.96|0
1648838800000|2022-04-01 18:46:40|710.64|708.24|709.98|707.58|710.64|708.24|709.98|707.58|0
1648838810000|2022-04-01 18:46:50|710.17|707.77|710.17|707.77|710.17|707.77|709.98|707.58|0
1648838820000|2022-04-01 18:47:00|710.07|707.67|710.55|708.15|710.55|708.15|709.98|707.58|0
1648838830000|2022-04-01 18:47:10|710.36|707.96|710.17|707.77|710.36|707.96|710.07|707.67|0
1648838840000|2022-04-01 18:47:20|709.98|707.58|709.98|707.58|709.98|707.58|709.6|707.2|0
1648838850000|2022-04-01 18:47:30|709.79|707.39|709.98|707.58|710.17|707.77|709.79|707.39|0
1648838860000|2022-04-01 18:47:40|710.36|707.96|710.17|707.77|710.36|707.96|710.17|707.77|0
1648838870000|2022-04-01 18:47:50|709.98|707.58|709.79|707.39|709.98|707.58|709.79|707.39|0
1648838880000|2022-04-01 18:48:00|709.6|707.2|709.6|707.2|709.6|707.2|709.41|707.01|0
1648838890000|2022-04-01 18:48:10|709.5|707.1|709.41|707.01|709.5|707.1|709.22|706.82|0
1648838900000|2022-04-01 18:48:20|709.6|707.2|709.98|707.58|709.98|707.58|709.6|707.2|0
1648838910000|2022-04-01 18:48:30|710.17|707.77|709.79|707.39|710.17|707.77|709.79|707.39|0
1648838920000|2022-04-01 18:48:40|709.6|707.2|709.41|707.01|709.6|707.2|709.41|707.01|0
1648838930000|2022-04-01 18:48:50|709.6|707.2|710.17|707.77|710.17|707.77|709.6|707.2|0
1648838940000|2022-04-01 18:49:00|710.35|707.95|709.98|707.58|710.35|707.95|709.98|707.58|0
1648838950000|2022-04-01 18:49:10|710.07|707.67|709.6|707.2|710.07|707.67|709.6|707.2|0
1648838960000|2022-04-01 18:49:20|709.79|707.39|710.17|707.77|710.17|707.77|709.79|707.39|0
1648838970000|2022-04-01 18:49:30|710.35|707.95|709.98|707.58|710.35|707.95|709.98|707.58|0
1648838980000|2022-04-01 18:49:40|709.79|707.39|709.6|707.2|709.79|707.39|709.41|707.01|0
1648838990000|2022-04-01 18:49:50|709.79|707.39|709.41|707.01|709.79|707.39|709.41|707.01|0
1648839000000|2022-04-01 18:50:00|709.6|707.2|709.79|707.39|709.79|707.39|709.41|707.01|0
1648839010000|2022-04-01 18:50:10|709.6|707.2|708.08|705.68|709.6|707.2|708.08|705.68|0
1648839020000|2022-04-01 18:50:20|708.27|705.87|708.27|705.87|708.27|705.87|708.08|705.68|0
1648839030000|2022-04-01 18:50:30|708.08|705.68|708.08|705.68|708.27|705.87|708.08|705.68|0
1648839040000|2022-04-01 18:50:40|707.89|705.49|707.89|705.49|707.89|705.49|707.7|705.3|0
1648839050000|2022-04-01 18:50:50|707.7|705.3|707.51|705.11|707.89|705.49|707.51|705.11|0
1648839060000|2022-04-01 18:51:00|707.7|705.3|708.08|705.68|708.27|705.87|707.7|705.3|0
1648839070000|2022-04-01 18:51:10|707.89|705.49|707.89|705.49|708.17|705.77|707.89|705.49|0
1648839080000|2022-04-01 18:51:20|708.27|705.87|708.27|705.87|708.46|706.06|708.27|705.87|0
1648839090000|2022-04-01 18:51:30|708.46|706.06|708.65|706.25|708.65|706.25|708.46|706.06|0
1648839100000|2022-04-01 18:51:40|708.84|706.44|709.03|706.63|709.03|706.63|708.84|706.44|0
1648839110000|2022-04-01 18:51:50|708.84|706.44|708.65|706.25|708.84|706.44|708.65|706.25|0
1648839120000|2022-04-01 18:52:00|708.84|706.44|708.84|706.44|709.03|706.63|708.84|706.44|0
1648839130000|2022-04-01 18:52:10|708.65|706.25|708.27|705.87|708.65|706.25|708.08|705.68|0
1648839140000|2022-04-01 18:52:20|708.65|706.25|708.84|706.44|708.84|706.44|708.65|706.25|0
1648839150000|2022-04-01 18:52:30|708.46|706.06|708.27|705.87|708.46|706.06|708.27|705.87|0
1648839160000|2022-04-01 18:52:40|708.17|705.77|708.27|705.87|708.27|705.87|708.08|705.68|0
1648839170000|2022-04-01 18:52:50|708.46|706.06|708.65|706.25|708.65|706.25|708.46|706.06|0
1648839180000|2022-04-01 18:53:00|708.27|705.87|708.08|705.68|708.46|706.06|708.08|705.68|0
1648839190000|2022-04-01 18:53:10|708.46|706.06|708.27|705.87|708.46|706.06|708.27|705.87|0
1648839200000|2022-04-01 18:53:20|707.89|705.49|707.7|705.3|707.89|705.49|707.7|705.3|0
1648839210000|2022-04-01 18:53:30|707.51|705.11|707.32|704.92|707.51|705.11|707.32|704.92|0
1648839220000|2022-04-01 18:53:40|707.13|704.73|707.13|704.73|707.7|705.3|707.13|704.73|0
1648839230000|2022-04-01 18:53:50|707.32|704.92|707.13|704.73|707.32|704.92|707.13|704.73|0
1648839240000|2022-04-01 18:54:00|707.32|704.92|707.13|704.73|707.32|704.92|707.13|704.73|0
1648839250000|2022-04-01 18:54:10|707.51|705.11|707.51|705.11|707.51|705.11|707.51|705.11|0
1648839260000|2022-04-01 18:54:20|707.32|704.92|707.32|704.92|707.51|705.11|707.32|704.92|0
1648839270000|2022-04-01 18:54:30|707.13|704.73|707.23|704.83|707.32|704.92|707.13|704.73|0
1648839280000|2022-04-01 18:54:40|707.13|704.73|707.32|704.92|707.51|705.11|707.13|704.73|0
1648839290000|2022-04-01 18:54:50|707.51|705.11|707.51|705.11|707.7|705.3|707.51|705.11|0
1648839300000|2022-04-01 18:55:00|707.7|705.3|708.08|705.68|708.27|705.87|707.7|705.3|0
1648839310000|2022-04-01 18:55:10|707.51|705.11|707.7|705.3|707.7|705.3|707.51|705.11|0
1648839320000|2022-04-01 18:55:20|707.32|704.92|707.32|704.92|707.51|705.11|707.32|704.92|0
1648839330000|2022-04-01 18:55:30|707.51|705.11|707.89|705.49|707.89|705.49|707.32|704.92|0
1648839340000|2022-04-01 18:55:40|707.7|705.3|707.7|705.3|707.89|705.49|707.7|705.3|0
1648839350000|2022-04-01 18:55:50|707.89|705.49|707.89|705.49|707.89|705.49|707.89|705.49|0
1648839360000|2022-04-01 18:56:00|708.08|705.68|708.65|706.25|708.65|706.25|708.08|705.68|0
1648839370000|2022-04-01 18:56:10|708.27|705.87|708.08|705.68|708.27|705.87|707.89|705.49|0
1648839380000|2022-04-01 18:56:20|707.98|705.58|708.27|705.87|708.27|705.87|707.98|705.58|0
1648839390000|2022-04-01 18:56:30|708.65|706.25|708.84|706.44|708.84|706.44|708.65|706.25|0
1648839400000|2022-04-01 18:56:40|709.03|706.63|708.93|706.53|709.03|706.63|708.93|706.53|0
1648839410000|2022-04-01 18:56:50|709.03|706.63|709.03|706.63|709.03|706.63|709.03|706.63|0
1648839420000|2022-04-01 18:57:00|709.22|706.82|708.84|706.44|709.4|707|708.84|706.44|0
1648839430000|2022-04-01 18:57:10|708.65|706.25|708.08|705.68|708.65|706.25|708.08|705.68|0
1648839440000|2022-04-01 18:57:20|707.7|705.3|707.7|705.3|707.89|705.49|707.7|705.3|0
1648839450000|2022-04-01 18:57:30|707.89|705.49|707.89|705.49|707.89|705.49|707.7|705.3|0
1648839460000|2022-04-01 18:57:40|707.7|705.3|707.41|705.01|707.7|705.3|707.32|704.92|0
1648839470000|2022-04-01 18:57:50|707.51|705.11|707.13|704.73|707.51|705.11|707.13|704.73|0
1648839480000|2022-04-01 18:58:00|706.38|703.98|706.38|703.98|706.38|703.98|706.38|703.98|0
1648839490000|2022-04-01 18:58:10|706|703.6|706.38|703.98|706.57|704.17|706|703.6|0
1648839500000|2022-04-01 18:58:20|706.57|704.17|706|703.6|706.57|704.17|706|703.6|0
1648839510000|2022-04-01 18:58:30|705.71|703.31|705.81|703.41|705.81|703.41|705.62|703.22|0
1648839520000|2022-04-01 18:58:40|705.62|703.22|705.24|702.84|705.62|703.22|705.24|702.84|0
1648839530000|2022-04-01 18:58:50|705.05|702.65|705.05|702.65|705.24|702.84|705.05|702.65|0
1648839540000|2022-04-01 18:59:00|705.62|703.22|705.24|702.84|705.62|703.22|705.24|702.84|0
1648839550000|2022-04-01 18:59:10|705.62|703.22|705.43|703.03|706|703.6|705.43|703.03|0
1648839560000|2022-04-01 18:59:20|704.86|702.46|705.24|702.84|705.24|702.84|704.68|702.28|0
1648839570000|2022-04-01 18:59:30|705.43|703.03|705.05|702.65|705.43|703.03|705.05|702.65|0
1648839580000|2022-04-01 18:59:40|705.24|702.84|705.62|703.22|705.62|703.22|705.24|702.84|0
1648839590000|2022-04-01 18:59:50|705.43|703.03|706|703.6|706|703.6|705.43|703.03|0
1648839600000|2022-04-01 19:00:00|705.43|703.03|705.24|702.84|705.62|703.22|705.24|702.84|0
1648839610000|2022-04-01 19:00:10|705.33|702.93|706.19|703.79|706.19|703.79|705.33|702.93|0
1648839620000|2022-04-01 19:00:20|706|703.6|706.75|704.35|706.75|704.35|706|703.6|0
1648839630000|2022-04-01 19:00:30|706.56|704.16|706.38|703.98|706.56|704.16|706|703.6|0
1648839640000|2022-04-01 19:00:40|706.19|703.79|707.13|704.73|707.13|704.73|706.19|703.79|0
1648839650000|2022-04-01 19:00:50|706.94|704.54|707.51|705.11|707.51|705.11|706.94|704.54|0
1648839660000|2022-04-01 19:01:00|707.7|705.3|707.89|705.49|707.89|705.49|707.7|705.3|0
1648839670000|2022-04-01 19:01:10|708.08|705.68|708.08|705.68|708.08|705.68|708.08|705.68|0
1648839680000|2022-04-01 19:01:20|708.27|705.87|708.27|705.87|708.46|706.06|708.27|705.87|0
1648839690000|2022-04-01 19:01:30|708.46|706.06|708.08|705.68|708.46|706.06|708.08|705.68|0
1648839700000|2022-04-01 19:01:40|708.27|705.87|708.65|706.25|708.65|706.25|708.08|705.68|0
1648839710000|2022-04-01 19:01:50|709.02|706.62|708.83|706.43|709.02|706.62|708.83|706.43|0
1648839720000|2022-04-01 19:02:00|708.65|706.25|708.83|706.43|709.21|706.81|708.65|706.25|0
1648839730000|2022-04-01 19:02:10|709.21|706.81|709.21|706.81|709.21|706.81|709.02|706.62|0
1648839740000|2022-04-01 19:02:20|710.16|707.76|710.06|707.66|710.73|708.33|710.06|707.66|0
1648839750000|2022-04-01 19:02:30|710.16|707.76|710.35|707.95|710.35|707.95|709.97|707.57|0
1648839760000|2022-04-01 19:02:40|710.54|708.14|710.54|708.14|710.73|708.33|710.54|708.14|0
1648839770000|2022-04-01 19:02:50|710.73|708.33|710.73|708.33|710.73|708.33|710.73|708.33|0
1648839780000|2022-04-01 19:03:00|710.35|707.95|709.78|707.38|710.35|707.95|709.78|707.38|0
1648839790000|2022-04-01 19:03:10|709.97|707.57|709.59|707.19|709.97|707.57|709.59|707.19|0
1648839800000|2022-04-01 19:03:20|709.97|707.57|708.83|706.43|709.97|707.57|708.83|706.43|0
1648839810000|2022-04-01 19:03:30|709.02|706.62|709.68|707.28|709.68|707.28|709.02|706.62|0
1648839820000|2022-04-01 19:03:40|709.97|707.57|709.78|707.38|709.97|707.57|709.78|707.38|0
1648839830000|2022-04-01 19:03:50|709.59|707.19|709.78|707.38|709.78|707.38|709.59|707.19|0
1648839840000|2022-04-01 19:04:00|709.97|707.57|709.97|707.57|710.35|707.95|709.97|707.57|0
1648839850000|2022-04-01 19:04:10|710.35|707.95|709.97|707.57|710.54|708.14|709.97|707.57|0
1648839860000|2022-04-01 19:04:20|709.78|707.38|709.59|707.19|709.78|707.38|709.59|707.19|0
1648839870000|2022-04-01 19:04:30|709.97|707.57|709.4|707|709.97|707.57|709.4|707|0
1648839880000|2022-04-01 19:04:40|709.21|706.81|708.83|706.43|709.21|706.81|708.83|706.43|0
1648839890000|2022-04-01 19:04:50|708.73|706.33|708.83|706.43|708.83|706.43|708.64|706.24|0
1648839900000|2022-04-01 19:05:00|708.45|706.05|708.45|706.05|709.21|706.81|708.27|705.87|0
1648839910000|2022-04-01 19:05:10|708.64|706.24|708.64|706.24|708.64|706.24|708.45|706.05|0
1648839920000|2022-04-01 19:05:20|708.83|706.43|708.83|706.43|709.21|706.81|708.83|706.43|0
1648839930000|2022-04-01 19:05:30|708.73|706.33|708.83|706.43|709.02|706.62|708.73|706.33|0
1648839940000|2022-04-01 19:05:40|708.64|706.24|709.11|706.71|709.4|707|708.64|706.24|0
1648839950000|2022-04-01 19:05:50|709.21|706.81|709.02|706.62|709.21|706.81|709.02|706.62|0
1648839960000|2022-04-01 19:06:00|708.73|706.33|708.45|706.05|708.73|706.33|708.45|706.05|0
1648839970000|2022-04-01 19:06:10|709.02|706.62|709.4|707|709.4|707|709.02|706.62|0
1648839980000|2022-04-01 19:06:20|709.11|706.71|709.02|706.62|709.21|706.81|709.02|706.62|0
1648839990000|2022-04-01 19:06:30|709.21|706.81|710.16|707.76|710.16|707.76|709.21|706.81|0
1648840000000|2022-04-01 19:06:40|709.97|707.57|709.97|707.57|709.97|707.57|709.59|707.19|0
1648840010000|2022-04-01 19:06:50|710.16|707.76|710.16|707.76|710.35|707.95|710.16|707.76|0
1648840020000|2022-04-01 19:07:00|709.97|707.57|710.16|707.76|710.54|708.14|709.97|707.57|0
1648840030000|2022-04-01 19:07:10|709.97|707.57|710.73|708.33|710.73|708.33|709.97|707.57|0
1648840040000|2022-04-01 19:07:20|710.16|707.76|710.35|707.95|710.35|707.95|709.97|707.57|0
1648840050000|2022-04-01 19:07:30|710.54|708.14|710.16|707.76|710.63|708.23|710.16|707.76|0
1648840060000|2022-04-01 19:07:40|710.92|708.52|710.54|708.14|710.92|708.52|710.54|708.14|0
1648840070000|2022-04-01 19:07:50|709.97|707.57|710.35|707.95|710.35|707.95|709.97|707.57|0
1648840080000|2022-04-01 19:08:00|709.97|707.57|709.59|707.19|709.97|707.57|709.59|707.19|0
1648840090000|2022-04-01 19:08:10|709.4|707|709.59|707.19|709.59|707.19|709.4|707|0
1648840100000|2022-04-01 19:08:20|709.21|706.81|709.02|706.62|709.21|706.81|709.02|706.62|0
1648840110000|2022-04-01 19:08:30|708.83|706.43|709.02|706.62|709.02|706.62|708.83|706.43|0
1648840120000|2022-04-01 19:08:40|709.21|706.81|708.83|706.43|709.21|706.81|708.83|706.43|0
1648840130000|2022-04-01 19:08:50|709.02|706.62|708.83|706.43|709.02|706.62|708.64|706.24|0
1648840140000|2022-04-01 19:09:00|708.26|705.86|708.45|706.05|708.45|706.05|708.26|705.86|0
1648840150000|2022-04-01 19:09:10|708.07|705.67|707.51|705.11|708.07|705.67|707.51|705.11|0
1648840160000|2022-04-01 19:09:20|707.13|704.73|706.94|704.54|707.13|704.73|706.94|704.54|0
1648840170000|2022-04-01 19:09:30|706.56|704.16|706.37|703.97|706.56|704.16|706.18|703.78|0
1648840180000|2022-04-01 19:09:40|706.75|704.35|706.56|704.16|706.75|704.35|706.56|704.16|0
1648840190000|2022-04-01 19:09:50|706.37|703.97|706.37|703.97|706.56|704.16|706.37|703.97|0
1648840200000|2022-04-01 19:10:00|706.56|704.16|706.18|703.78|706.56|704.16|706.18|703.78|0
1648840210000|2022-04-01 19:10:10|706.56|704.16|706.94|704.54|706.94|704.54|706.56|704.16|0
1648840220000|2022-04-01 19:10:20|707.13|704.73|707.51|705.11|707.7|705.3|706.94|704.54|0
1648840230000|2022-04-01 19:10:30|707.13|704.73|707.32|704.92|707.51|705.11|707.13|704.73|0
1648840240000|2022-04-01 19:10:40|706.94|704.54|706.75|704.35|706.94|704.54|706.56|704.16|0
1648840250000|2022-04-01 19:10:50|706.94|704.54|706.37|703.97|706.94|704.54|706.37|703.97|0
1648840260000|2022-04-01 19:11:00|706.65|704.25|705.8|703.4|706.65|704.25|705.8|703.4|0
1648840270000|2022-04-01 19:11:10|705.24|702.84|704.38|701.98|705.24|702.84|704.38|701.98|0
1648840280000|2022-04-01 19:11:20|704.67|702.27|703.91|701.51|704.67|702.27|703.91|701.51|0
1648840290000|2022-04-01 19:11:30|703.73|701.33|704.29|701.89|704.29|701.89|703.73|701.33|0
1648840300000|2022-04-01 19:11:40|704.1|701.7|704.48|702.08|704.48|702.08|704.1|701.7|0
1648840310000|2022-04-01 19:11:50|704.1|701.7|704.48|702.08|704.48|702.08|704.1|701.7|0
1648840320000|2022-04-01 19:12:00|704.29|701.89|704.29|701.89|704.29|701.89|703.91|701.51|0
1648840330000|2022-04-01 19:12:10|703.91|701.51|703.35|700.95|703.91|701.51|703.35|700.95|0
1648840340000|2022-04-01 19:12:20|703.54|701.14|703.35|700.95|703.54|701.14|703.35|700.95|0
1648840350000|2022-04-01 19:12:30|703.16|700.76|703.16|700.76|703.16|700.76|702.97|700.57|0
1648840360000|2022-04-01 19:12:40|702.78|700.38|702.97|700.57|703.35|700.95|702.78|700.38|0
1648840370000|2022-04-01 19:12:50|702.78|700.38|702.78|700.38|702.78|700.38|702.78|700.38|0
1648840380000|2022-04-01 19:13:00|702.97|700.57|702.78|700.38|703.16|700.76|702.78|700.38|0
1648840390000|2022-04-01 19:13:10|702.97|700.57|702.97|700.57|703.16|700.76|702.78|700.38|0
1648840400000|2022-04-01 19:13:20|703.35|700.95|703.73|701.33|703.73|701.33|703.35|700.95|0
1648840410000|2022-04-01 19:13:30|703.91|701.51|703.91|701.51|703.91|701.51|703.73|701.33|0
1648840420000|2022-04-01 19:13:40|704.1|701.7|704.48|702.08|704.48|702.08|703.91|701.51|0
1648840430000|2022-04-01 19:13:50|704.67|702.27|704.29|701.89|704.67|702.27|704.29|701.89|0
1648840440000|2022-04-01 19:14:00|704.67|702.27|704.48|702.08|704.67|702.27|704.1|701.7|0
1648840450000|2022-04-01 19:14:10|704.67|702.27|705.42|703.02|705.42|703.02|704.67|702.27|0
1648840460000|2022-04-01 19:14:20|705.61|703.21|705.99|703.59|705.99|703.59|705.61|703.21|0
1648840470000|2022-04-01 19:14:30|705.8|703.4|706.18|703.78|706.18|703.78|705.8|703.4|0
1648840480000|2022-04-01 19:14:40|705.99|703.59|705.42|703.02|705.99|703.59|705.42|703.02|0
1648840490000|2022-04-01 19:14:50|705.8|703.4|706.18|703.78|706.18|703.78|705.8|703.4|0
1648840500000|2022-04-01 19:15:00|705.8|703.4|706.94|704.54|706.94|704.54|705.8|703.4|0
1648840510000|2022-04-01 19:15:10|707.13|704.73|706.94|704.54|707.13|704.73|706.56|704.16|0
1648840520000|2022-04-01 19:15:20|707.13|704.73|706.18|703.78|707.13|704.73|706.18|703.78|0
1648840530000|2022-04-01 19:15:30|705.8|703.4|706.56|704.16|706.56|704.16|705.8|703.4|0
1648840540000|2022-04-01 19:15:40|706.75|704.35|706.94|704.54|706.94|704.54|706.75|704.35|0
1648840550000|2022-04-01 19:15:50|707.13|704.73|706.56|704.16|707.31|704.91|706.56|704.16|0
1648840560000|2022-04-01 19:16:00|706.75|704.35|706.37|703.97|706.75|704.35|706.37|703.97|0
1648840570000|2022-04-01 19:16:10|707.31|704.91|706.56|704.16|707.31|704.91|706.56|704.16|0
1648840580000|2022-04-01 19:16:20|706.37|703.97|706.75|704.35|706.75|704.35|706.37|703.97|0
1648840590000|2022-04-01 19:16:30|706.56|704.16|706.37|703.97|706.56|704.16|706.37|703.97|0
1648840600000|2022-04-01 19:16:40|705.99|703.59|705.05|702.65|705.99|703.59|705.05|702.65|0
1648840610000|2022-04-01 19:16:50|705.23|702.83|704.67|702.27|705.23|702.83|704.67|702.27|0
1648840620000|2022-04-01 19:17:00|704.1|701.7|704.1|701.7|704.29|701.89|704.1|701.7|0
1648840630000|2022-04-01 19:17:10|703.91|701.51|703.91|701.51|703.91|701.51|703.72|701.32|0
1648840640000|2022-04-01 19:17:20|703.53|701.13|704|701.6|704|701.6|703.53|701.13|0
1648840650000|2022-04-01 19:17:30|704.29|701.89|704.48|702.08|704.48|702.08|704.1|701.7|0
1648840660000|2022-04-01 19:17:40|703.81|701.41|703.72|701.32|703.91|701.51|703.72|701.32|0
1648840670000|2022-04-01 19:17:50|703.53|701.13|703.35|700.95|703.53|701.13|703.35|700.95|0
1648840680000|2022-04-01 19:18:00|703.53|701.13|703.35|700.95|703.53|701.13|703.16|700.76|0
1648840690000|2022-04-01 19:18:10|703.16|700.76|703.16|700.76|703.16|700.76|702.97|700.57|0
1648840700000|2022-04-01 19:18:20|702.97|700.57|702.59|700.19|702.97|700.57|702.59|700.19|0
1648840710000|2022-04-01 19:18:30|702.4|700|702.59|700.19|702.78|700.38|702.4|700|0
1648840720000|2022-04-01 19:18:40|702.3|699.9|702.21|699.81|702.4|700|702.21|699.81|0
1648840730000|2022-04-01 19:18:50|702.02|699.62|702.02|699.62|702.21|699.81|702.02|699.62|0
1648840740000|2022-04-01 19:19:00|701.65|699.25|701.27|698.87|701.84|699.44|701.27|698.87|0
1648840750000|2022-04-01 19:19:10|701.08|698.68|701.17|698.77|701.17|698.77|701.08|698.68|0
1648840760000|2022-04-01 19:19:20|701.08|698.68|700.89|698.49|701.17|698.77|700.89|698.49|0
1648840770000|2022-04-01 19:19:30|700.7|698.3|700.33|697.93|700.7|698.3|700.33|697.93|0
1648840780000|2022-04-01 19:19:40|700.14|697.74|700.14|697.74|700.14|697.74|699.76|697.36|0
1648840790000|2022-04-01 19:19:50|699.95|697.55|699.2|696.8|699.95|697.55|699.2|696.8|0
1648840800000|2022-04-01 19:20:00|698.82|696.42|698.63|696.23|698.82|696.42|698.44|696.04|0
1648840810000|2022-04-01 19:20:10|699.01|696.61|698.26|695.86|699.01|696.61|698.26|695.86|0
1648840820000|2022-04-01 19:20:20|698.44|696.04|698.26|695.86|698.63|696.23|698.26|695.86|0
1648840830000|2022-04-01 19:20:30|698.16|695.76|698.07|695.67|698.16|695.76|697.97|695.57|0
1648840840000|2022-04-01 19:20:40|698.44|696.04|698.82|696.42|698.82|696.42|698.44|696.04|0
1648840850000|2022-04-01 19:20:50|698.63|696.23|698.82|696.42|698.91|696.51|698.63|696.23|0
1648840860000|2022-04-01 19:21:00|698.44|696.04|698.26|695.86|698.44|696.04|698.26|695.86|0
1648840870000|2022-04-01 19:21:10|697.88|695.48|697.5|695.1|697.88|695.48|697.5|695.1|0
1648840880000|2022-04-01 19:21:20|698.07|695.67|698.07|695.67|698.07|695.67|698.07|695.67|0
1648840890000|2022-04-01 19:21:30|698.26|695.86|698.07|695.67|698.44|696.04|698.07|695.67|0
1648840900000|2022-04-01 19:21:40|698.26|695.86|698.44|696.04|698.82|696.42|698.26|695.86|0
1648840910000|2022-04-01 19:21:50|698.26|695.86|698.44|696.04|698.44|696.04|698.26|695.86|0
1648840920000|2022-04-01 19:22:00|698.63|696.23|698.82|696.42|698.82|696.42|698.63|696.23|0
1648840930000|2022-04-01 19:22:10|699.38|696.98|698.82|696.42|699.57|697.17|698.82|696.42|0
1648840940000|2022-04-01 19:22:20|699.01|696.61|698.82|696.42|699.01|696.61|698.82|696.42|0
1648840950000|2022-04-01 19:22:30|699.01|696.61|698.52|696.12|699.01|696.61|696.94|694.54|0
1648840960000|2022-04-01 19:22:40|698.33|695.93|698.8|696.4|698.8|696.4|698.33|695.93|0
1648840970000|2022-04-01 19:22:50|698.61|696.21|697.77|695.37|698.61|696.21|697.77|695.37|0
1648840980000|2022-04-01 19:23:00|697.58|695.18|697.01|694.61|697.58|695.18|697.01|694.61|0
1648840990000|2022-04-01 19:23:10|697.2|694.8|696.64|694.24|697.2|694.8|696.64|694.24|0
1648841000000|2022-04-01 19:23:20|697.01|694.61|697.39|694.99|697.39|694.99|697.01|694.61|0
1648841010000|2022-04-01 19:23:30|697.58|695.18|698.14|695.74|698.14|695.74|697.58|695.18|0
1648841020000|2022-04-01 19:23:40|698.52|696.12|698.71|696.31|698.71|696.31|698.52|696.12|0
1648841030000|2022-04-01 19:23:50|699.27|696.87|698.71|696.31|699.27|696.87|698.71|696.31|0
1648841040000|2022-04-01 19:24:00|698.9|696.5|699.46|697.06|699.46|697.06|698.9|696.5|0
1648841050000|2022-04-01 19:24:10|699.65|697.25|700.12|697.72|700.22|697.82|699.65|697.25|0
1648841060000|2022-04-01 19:24:20|700.03|697.63|699.46|697.06|700.03|697.63|699.46|697.06|0
1648841070000|2022-04-01 19:24:30|699.27|696.87|698.52|696.12|699.27|696.87|697.96|695.56|0
1648841080000|2022-04-01 19:24:40|698.9|696.5|699.09|696.69|699.46|697.06|698.9|696.5|0
1648841090000|2022-04-01 19:24:50|699.27|696.87|698.33|695.93|699.27|696.87|698.33|695.93|0
1648841100000|2022-04-01 19:25:00|698.9|696.5|698.99|696.59|698.99|696.59|698.9|696.5|0
1648841110000|2022-04-01 19:25:10|698.9|696.5|698.71|696.31|698.9|696.5|698.71|696.31|0
1648841120000|2022-04-01 19:25:20|699.09|696.69|699.65|697.25|699.65|697.25|699.09|696.69|0
1648841130000|2022-04-01 19:25:30|699.74|697.34|699.65|697.25|700.03|697.63|699.65|697.25|0
1648841140000|2022-04-01 19:25:40|699.84|697.44|699.65|697.25|699.84|697.44|699.27|696.87|0
1648841150000|2022-04-01 19:25:50|700.03|697.63|700.03|697.63|700.03|697.63|699.27|696.87|0
1648841160000|2022-04-01 19:26:00|699.27|696.87|698.71|696.31|699.27|696.87|698.71|696.31|0
1648841170000|2022-04-01 19:26:10|698.52|696.12|698.52|696.12|698.52|696.12|698.52|696.12|0
1648841180000|2022-04-01 19:26:20|698.71|696.31|698.52|696.12|698.71|696.31|698.33|695.93|0
1648841190000|2022-04-01 19:26:30|698.9|696.5|699.09|696.69|699.09|696.69|698.9|696.5|0
1648841200000|2022-04-01 19:26:40|699.27|696.87|698.9|696.5|699.27|696.87|698.9|696.5|0
1648841210000|2022-04-01 19:26:50|699.46|697.06|699.65|697.25|699.65|697.25|699.27|696.87|0
1648841220000|2022-04-01 19:27:00|699.46|697.06|699.27|696.87|699.46|697.06|699.27|696.87|0
1648841230000|2022-04-01 19:27:10|698.9|696.5|698.9|696.5|699.08|696.68|698.9|696.5|0
1648841240000|2022-04-01 19:27:20|699.08|696.68|699.08|696.68|699.27|696.87|698.9|696.5|0
1648841250000|2022-04-01 19:27:30|699.46|697.06|699.08|696.68|699.46|697.06|699.08|696.68|0
1648841260000|2022-04-01 19:27:40|698.71|696.31|698.71|696.31|698.9|696.5|698.71|696.31|0
1648841270000|2022-04-01 19:27:50|698.9|696.5|699.08|696.68|699.27|696.87|698.9|696.5|0
1648841280000|2022-04-01 19:28:00|698.9|696.5|698.23|695.83|698.9|696.5|697.95|695.55|0
1648841290000|2022-04-01 19:28:10|698.14|695.74|697.95|695.55|698.14|695.74|697.95|695.55|0
1648841300000|2022-04-01 19:28:20|698.33|695.93|698.52|696.12|698.52|696.12|698.33|695.93|0
1648841310000|2022-04-01 19:28:30|698.71|696.31|698.52|696.12|698.9|696.5|698.52|696.12|0
1648841320000|2022-04-01 19:28:40|698.33|695.93|698.71|696.31|698.71|696.31|698.33|695.93|0
1648841330000|2022-04-01 19:28:50|698.23|695.83|698.42|696.02|698.52|696.12|698.23|695.83|0
1648841340000|2022-04-01 19:29:00|698.52|696.12|698.52|696.12|698.52|696.12|698.33|695.93|0
1648841350000|2022-04-01 19:29:10|698.14|695.74|699.84|697.44|699.84|697.44|698.14|695.74|0
1648841360000|2022-04-01 19:29:20|699.46|697.06|699.65|697.25|699.65|697.25|699.46|697.06|0
1648841370000|2022-04-01 19:29:30|699.46|697.06|699.84|697.44|700.03|697.63|699.46|697.06|0
1648841380000|2022-04-01 19:29:40|699.65|697.25|699.65|697.25|699.84|697.44|699.65|697.25|0
1648841390000|2022-04-01 19:29:50|700.03|697.63|699.65|697.25|700.4|698|699.65|697.25|0
1648841400000|2022-04-01 19:30:00|700.21|697.81|699.27|696.87|700.21|697.81|699.27|696.87|0
1648841410000|2022-04-01 19:30:10|698.9|696.5|698.9|696.5|698.9|696.5|698.52|696.12|0
1648841420000|2022-04-01 19:30:20|699.84|697.44|699.27|696.87|699.84|697.44|699.27|696.87|0
1648841430000|2022-04-01 19:30:30|699.08|696.68|699.08|696.68|699.27|696.87|699.08|696.68|0
1648841440000|2022-04-01 19:30:40|699.46|697.06|699.27|696.87|699.46|697.06|699.27|696.87|0
1648841450000|2022-04-01 19:30:50|699.17|696.77|699.84|697.44|699.84|697.44|699.17|696.77|0
1648841460000|2022-04-01 19:31:00|700.03|697.63|700.59|698.19|700.59|698.19|699.84|697.44|0
1648841470000|2022-04-01 19:31:10|700.78|698.38|701.53|699.13|701.53|699.13|700.78|698.38|0
1648841480000|2022-04-01 19:31:20|700.97|698.57|700.78|698.38|700.97|698.57|700.4|698|0
1648841490000|2022-04-01 19:31:30|700.68|698.28|700.12|697.72|700.68|698.28|700.12|697.72|0
1648841500000|2022-04-01 19:31:40|699.65|697.25|698.71|696.31|699.65|697.25|698.71|696.31|0
1648841510000|2022-04-01 19:31:50|698.89|696.49|699.65|697.25|699.65|697.25|698.89|696.49|0
1648841520000|2022-04-01 19:32:00|699.46|697.06|698.52|696.12|699.46|697.06|698.52|696.12|0
1648841530000|2022-04-01 19:32:10|698.89|696.49|698.33|695.93|698.89|696.49|698.33|695.93|0
1648841540000|2022-04-01 19:32:20|698.14|695.74|698.52|696.12|698.71|696.31|698.14|695.74|0
1648841550000|2022-04-01 19:32:30|698.14|695.74|697.01|694.61|698.14|695.74|697.01|694.61|0
1648841560000|2022-04-01 19:32:40|696.63|694.23|696.45|694.05|696.63|694.23|696.45|694.05|0
1648841570000|2022-04-01 19:32:50|696.26|693.86|696.45|694.05|696.63|694.23|696.26|693.86|0
1648841580000|2022-04-01 19:33:00|696.54|694.14|697.2|694.8|697.2|694.8|696.54|694.14|0
1648841590000|2022-04-01 19:33:10|696.82|694.42|696.07|693.67|696.82|694.42|696.07|693.67|0
1648841600000|2022-04-01 19:33:20|695.88|693.48|694.94|692.54|695.88|693.48|694.94|692.54|0
1648841610000|2022-04-01 19:33:30|694.75|692.35|694.75|692.35|694.75|692.35|694.75|692.35|0
1648841620000|2022-04-01 19:33:40|694.57|692.17|694.57|692.17|694.75|692.35|694.57|692.17|0
1648841630000|2022-04-01 19:33:50|694.94|692.54|694.94|692.54|695.13|692.73|694.94|692.54|0
1648841640000|2022-04-01 19:34:00|695.51|693.11|696.45|694.05|696.45|694.05|695.51|693.11|0
1648841650000|2022-04-01 19:34:10|697.01|694.61|696.26|693.86|697.01|694.61|696.26|693.86|0
1648841660000|2022-04-01 19:34:20|696.45|694.05|696.63|694.23|696.63|694.23|696.45|694.05|0
1648841670000|2022-04-01 19:34:30|697.01|694.61|697.2|694.8|697.2|694.8|697.01|694.61|0
1648841680000|2022-04-01 19:34:40|697.01|694.61|696.63|694.23|697.01|694.61|696.63|694.23|0
1648841690000|2022-04-01 19:34:50|696.82|694.42|696.07|693.67|696.82|694.42|695.88|693.48|0
1648841700000|2022-04-01 19:35:00|697.01|694.61|696.63|694.23|697.01|694.61|696.26|693.86|0
1648841710000|2022-04-01 19:35:10|697.01|694.61|696.72|694.32|697.01|694.61|696.72|694.32|0
1648841720000|2022-04-01 19:35:20|696.63|694.23|696.82|694.42|696.82|694.42|696.26|693.86|0
1648841730000|2022-04-01 19:35:30|697.01|694.61|696.26|693.86|697.01|694.61|696.26|693.86|0
1648841740000|2022-04-01 19:35:40|696.82|694.42|696.63|694.23|696.82|694.42|696.63|694.23|0
1648841750000|2022-04-01 19:35:50|696.82|694.42|696.45|694.05|696.82|694.42|696.45|694.05|0
1648841760000|2022-04-01 19:36:00|696.44|694.04|695.32|692.92|696.44|694.04|695.32|692.92|0
1648841770000|2022-04-01 19:36:10|694.75|692.35|694.94|692.54|694.94|692.54|694.56|692.16|0
1648841780000|2022-04-01 19:36:20|694.75|692.35|694.75|692.35|694.94|692.54|694.75|692.35|0
1648841790000|2022-04-01 19:36:30|695.13|692.73|695.88|693.48|695.88|693.48|694.94|692.54|0
1648841800000|2022-04-01 19:36:40|695.69|693.29|695.5|693.1|695.69|693.29|695.5|693.1|0
1648841810000|2022-04-01 19:36:50|696.26|693.86|696.44|694.04|696.44|694.04|696.26|693.86|0
1648841820000|2022-04-01 19:37:00|696.07|693.67|696.44|694.04|696.44|694.04|696.07|693.67|0
1648841830000|2022-04-01 19:37:10|696.26|693.86|696.26|693.86|696.44|694.04|696.26|693.86|0
1648841840000|2022-04-01 19:37:20|696.07|693.67|695.5|693.1|696.07|693.67|695.5|693.1|0
1648841850000|2022-04-01 19:37:30|695.69|693.29|695.13|692.73|695.69|693.29|695.13|692.73|0
1648841860000|2022-04-01 19:37:40|694.94|692.54|695.13|692.73|695.13|692.73|694.94|692.54|0
1648841870000|2022-04-01 19:37:50|694.94|692.54|694.75|692.35|694.94|692.54|694.56|692.16|0
1648841880000|2022-04-01 19:38:00|694.84|692.44|694.19|691.79|694.94|692.54|694.19|691.79|0
1648841890000|2022-04-01 19:38:10|694.38|691.98|695.32|692.92|695.32|692.92|694.38|691.98|0
1648841900000|2022-04-01 19:38:20|695.88|693.48|696.07|693.67|696.07|693.67|695.88|693.48|0
1648841910000|2022-04-01 19:38:30|695.69|693.29|696.07|693.67|696.07|693.67|695.69|693.29|0
1648841920000|2022-04-01 19:38:40|696.63|694.23|696.44|694.04|696.63|694.23|696.44|694.04|0
1648841930000|2022-04-01 19:38:50|696.82|694.42|696.82|694.42|696.91|694.51|696.82|694.42|0
1648841940000|2022-04-01 19:39:00|696.44|694.04|696.44|694.04|696.63|694.23|696.44|694.04|0
1648841950000|2022-04-01 19:39:10|696.63|694.23|696.26|693.86|696.63|694.23|695.97|693.57|0
1648841960000|2022-04-01 19:39:20|696.63|694.23|696.72|694.32|696.82|694.42|696.63|694.23|0
1648841970000|2022-04-01 19:39:30|696.26|693.86|696.26|693.86|696.44|694.04|696.26|693.86|0
1648841980000|2022-04-01 19:39:40|697.01|694.61|697.01|694.61|697.01|694.61|696.82|694.42|0
1648841990000|2022-04-01 19:39:50|696.63|694.23|696.44|694.04|696.63|694.23|696.44|694.04|0
1648842000000|2022-04-01 19:40:00|696.26|693.86|696.44|694.04|696.44|694.04|696.26|693.86|0
1648842010000|2022-04-01 19:40:10|697.38|694.98|697.57|695.17|697.57|695.17|697.2|694.8|0
1648842020000|2022-04-01 19:40:20|697.01|694.61|697.57|695.17|697.57|695.17|697.01|694.61|0
1648842030000|2022-04-01 19:40:30|697.2|694.8|698.14|695.74|698.14|695.74|697.2|694.8|0
1648842040000|2022-04-01 19:40:40|698.33|695.93|699.46|697.06|699.64|697.24|698.33|695.93|0
1648842050000|2022-04-01 19:40:50|699.27|696.87|699.83|697.43|699.83|697.43|698.7|696.3|0
1648842060000|2022-04-01 19:41:00|699.46|697.06|698.14|695.74|699.83|697.43|698.14|695.74|0
1648842070000|2022-04-01 19:41:10|698.33|695.93|698.14|695.74|698.51|696.11|697.95|695.55|0
1648842080000|2022-04-01 19:41:20|697.76|695.36|697.76|695.36|697.95|695.55|697.76|695.36|0
1648842090000|2022-04-01 19:41:30|698.33|695.93|698.14|695.74|698.33|695.93|698.14|695.74|0
1648842100000|2022-04-01 19:41:40|698.33|695.93|698.23|695.83|698.51|696.11|698.23|695.83|0
1648842110000|2022-04-01 19:41:50|697.95|695.55|698.7|696.3|698.89|696.49|697.95|695.55|0
1648842120000|2022-04-01 19:42:00|698.6|696.2|698.51|696.11|698.6|696.2|697.95|695.55|0
1648842130000|2022-04-01 19:42:10|698.89|696.49|698.14|695.74|699.08|696.68|698.14|695.74|0
1648842140000|2022-04-01 19:42:20|697.76|695.36|697.95|695.55|698.14|695.74|697.57|695.17|0
1648842150000|2022-04-01 19:42:30|698.51|696.11|698.32|695.92|698.51|696.11|698.32|695.92|0
1648842160000|2022-04-01 19:42:40|698.7|696.3|697.95|695.55|698.7|696.3|697.95|695.55|0
1648842170000|2022-04-01 19:42:50|698.14|695.74|695.5|693.1|698.14|695.74|694.75|692.35|0
1648842180000|2022-04-01 19:43:00|696.25|693.85|695.31|692.91|696.25|693.85|695.13|692.73|0
1648842190000|2022-04-01 19:43:10|695.13|692.73|695.5|693.1|695.5|693.1|695.13|692.73|0
1648842200000|2022-04-01 19:43:20|695.69|693.29|696.25|693.85|696.25|693.85|695.69|693.29|0
1648842210000|2022-04-01 19:43:30|696.16|693.76|696.63|694.23|696.82|694.42|696.16|693.76|0
1648842220000|2022-04-01 19:43:40|696.07|693.67|696.44|694.04|696.44|694.04|696.07|693.67|0
1648842230000|2022-04-01 19:43:50|696.07|693.67|695.13|692.73|696.07|693.67|695.13|692.73|0
1648842240000|2022-04-01 19:44:00|694.75|692.35|694.75|692.35|695.12|692.72|694.56|692.16|0
1648842250000|2022-04-01 19:44:10|694.56|692.16|694.56|692.16|694.75|692.35|694.56|692.16|0
1648842260000|2022-04-01 19:44:20|694.94|692.54|695.31|692.91|695.31|692.91|694.94|692.54|0
1648842270000|2022-04-01 19:44:30|694.94|692.54|695.69|693.29|695.88|693.48|694.94|692.54|0
1648842280000|2022-04-01 19:44:40|695.88|693.48|696.44|694.04|696.44|694.04|695.88|693.48|0
1648842290000|2022-04-01 19:44:50|696.34|693.94|696.06|693.66|696.44|694.04|696.06|693.66|0
1648842300000|2022-04-01 19:45:00|696.63|694.23|696.44|694.04|696.63|694.23|696.44|694.04|0
1648842310000|2022-04-01 19:45:10|696.71|694.31|695.58|693.18|696.71|694.31|695.58|693.18|0
1648842320000|2022-04-01 19:45:20|695.77|693.37|699.23|696.83|699.23|696.83|695.77|693.37|0
1648842330000|2022-04-01 19:45:30|699.04|696.64|698.48|696.08|699.04|696.64|698.48|696.08|0
1648842340000|2022-04-01 19:45:40|698.29|695.89|698.29|695.89|698.29|695.89|698.1|695.7|0
1648842350000|2022-04-01 19:45:50|698.1|695.7|698.48|696.08|698.48|696.08|698.1|695.7|0
1648842360000|2022-04-01 19:46:00|698.1|695.7|698.67|696.27|698.67|696.27|697.92|695.52|0
1648842370000|2022-04-01 19:46:10|698.48|696.08|698.48|696.08|698.57|696.17|698.48|696.08|0
1648842380000|2022-04-01 19:46:20|699.23|696.83|699.42|697.02|699.42|697.02|699.23|696.83|0
1648842390000|2022-04-01 19:46:30|699.61|697.21|699.42|697.02|699.61|697.21|699.04|696.64|0
1648842400000|2022-04-01 19:46:40|699.23|696.83|699.13|696.73|699.23|696.83|698.67|696.27|0
1648842410000|2022-04-01 19:46:50|699.42|697.02|698.67|696.27|699.42|697.02|698.67|696.27|0
1648842420000|2022-04-01 19:47:00|698.29|695.89|697.73|695.33|698.29|695.89|697.35|694.95|0
1648842430000|2022-04-01 19:47:10|697.92|695.52|698.1|695.7|698.1|695.7|697.54|695.14|0
1648842440000|2022-04-01 19:47:20|697.54|695.14|698.1|695.7|698.1|695.7|697.54|695.14|0
1648842450000|2022-04-01 19:47:30|697.92|695.52|699.04|696.64|699.04|696.64|697.92|695.52|0
1648842460000|2022-04-01 19:47:40|699.23|696.83|698.67|696.27|699.23|696.83|698.67|696.27|0
1648842470000|2022-04-01 19:47:50|698.48|696.08|698.85|696.45|698.85|696.45|698.29|695.89|0
1648842480000|2022-04-01 19:48:00|698.67|696.27|698.1|695.7|698.67|696.27|698.1|695.7|0
1648842490000|2022-04-01 19:48:10|698.29|695.89|698.85|696.45|698.85|696.45|698.29|695.89|0
1648842500000|2022-04-01 19:48:20|699.04|696.64|699.98|697.58|699.98|697.58|699.04|696.64|0
1648842510000|2022-04-01 19:48:30|699.79|697.39|700.17|697.77|700.17|697.77|699.79|697.39|0
1648842520000|2022-04-01 19:48:40|699.61|697.21|699.98|697.58|700.36|697.96|699.61|697.21|0
1648842530000|2022-04-01 19:48:50|699.61|697.21|699.98|697.58|699.98|697.58|699.61|697.21|0
1648842540000|2022-04-01 19:49:00|700.17|697.77|700.36|697.96|700.36|697.96|700.17|697.77|0
1648842550000|2022-04-01 19:49:10|701.3|698.9|702.05|699.65|702.05|699.65|701.3|698.9|0
1648842560000|2022-04-01 19:49:20|701.95|699.55|700.73|698.33|701.95|699.55|700.73|698.33|0
1648842570000|2022-04-01 19:49:30|700.36|697.96|700.92|698.52|701.3|698.9|700.36|697.96|0
1648842580000|2022-04-01 19:49:40|701.11|698.71|701.67|699.27|701.67|699.27|701.11|698.71|0
1648842590000|2022-04-01 19:49:50|701.86|699.46|702.43|700.03|702.43|700.03|701.67|699.27|0
1648842600000|2022-04-01 19:50:00|705.63|703.23|705.25|702.85|705.82|703.42|705.25|702.85|0
1648842610000|2022-04-01 19:50:10|704.88|702.48|705.49|702.61|705.68|702.8|704.88|702.48|0
1648842620000|2022-04-01 19:50:20|706.44|703.56|707.28|704.4|707.28|704.4|706.25|703.37|0
1648842630000|2022-04-01 19:50:30|706.81|703.93|707.57|704.69|707.57|704.69|706.81|703.93|0
1648842640000|2022-04-01 19:50:40|707.19|704.31|707.38|704.5|707.95|705.07|707.19|704.31|0
1648842650000|2022-04-01 19:50:50|708.32|705.44|708.89|706.01|708.89|706.01|708.32|705.44|0
1648842660000|2022-04-01 19:51:00|709.27|706.39|711.16|708.28|711.16|708.28|709.27|706.39|0
1648842670000|2022-04-01 19:51:10|711.54|708.66|711.73|708.85|712.1|709.22|711.54|708.66|0
1648842680000|2022-04-01 19:51:20|711.35|708.47|713.05|710.17|713.05|710.17|711.16|708.28|0
1648842690000|2022-04-01 19:51:30|713.81|710.93|714.38|711.5|714.38|711.5|713.81|710.93|0
1648842700000|2022-04-01 19:51:40|713.81|710.93|714.47|711.59|714.47|711.59|713.62|710.74|0
1648842710000|2022-04-01 19:51:50|713.43|710.55|713.24|710.36|713.43|710.55|713.05|710.17|0
1648842720000|2022-04-01 19:52:00|713.05|710.17|713.05|710.17|714.19|711.31|713.05|710.17|0
1648842730000|2022-04-01 19:52:10|713.43|710.55|713.62|710.74|713.62|710.74|713.43|710.55|0
1648842740000|2022-04-01 19:52:20|714.19|711.31|713.62|710.74|714.19|711.31|713.43|710.55|0
1648842750000|2022-04-01 19:52:30|713.81|710.93|710.4|707.52|713.81|710.93|710.02|707.14|0
1648842760000|2022-04-01 19:52:40|711.54|708.66|710.78|707.9|711.73|708.85|710.78|707.9|0
1648842770000|2022-04-01 19:52:50|710.97|708.09|711.35|708.47|711.35|708.47|710.97|708.09|0
1648842780000|2022-04-01 19:53:00|711.73|708.85|712.86|709.98|712.86|709.98|711.73|708.85|0
1648842790000|2022-04-01 19:53:10|712.1|709.22|712.1|709.22|712.1|709.22|711.91|709.03|0
1648842800000|2022-04-01 19:53:20|712.29|709.41|712.1|709.22|712.29|709.41|712.1|709.22|0
1648842810000|2022-04-01 19:53:30|711.91|709.03|712.67|709.79|713.24|710.36|711.91|709.03|0
1648842820000|2022-04-01 19:53:40|713.24|710.36|713.05|710.17|713.81|710.93|713.05|710.17|0
1648842830000|2022-04-01 19:53:50|713.24|710.36|712.14|709.26|715.11|712.23|712.14|709.26|0
1648842840000|2022-04-01 19:54:00|711.77|708.89|712.14|709.26|712.42|709.54|711.77|708.89|0
1648842850000|2022-04-01 19:54:10|713.09|710.21|713.28|710.4|713.28|710.4|712.9|710.02|0
1648842860000|2022-04-01 19:54:20|713.47|710.59|713.28|710.4|713.47|710.59|713.28|710.4|0
1648842870000|2022-04-01 19:54:30|713.09|710.21|712.33|709.45|713.09|710.21|712.33|709.45|0
1648842880000|2022-04-01 19:54:40|714.23|711.35|712.71|709.83|714.23|711.35|711.95|709.07|0
1648842890000|2022-04-01 19:54:50|713.56|710.68|713.47|710.59|713.85|710.97|713.47|710.59|0
1648842900000|2022-04-01 19:55:00|713.09|710.21|712.14|709.26|713.09|710.21|712.14|709.26|0
1648842910000|2022-04-01 19:55:10|712.52|709.64|713.47|710.59|713.47|710.59|712.52|709.64|0
1648842920000|2022-04-01 19:55:20|714.04|711.16|714.61|711.73|714.61|711.73|713.85|710.97|0
1648842930000|2022-04-01 19:55:30|714.23|711.35|714.61|711.73|714.61|711.73|714.23|711.35|0
1648842940000|2022-04-01 19:55:40|714.8|711.92|715.56|712.68|715.56|712.68|714.8|711.92|0
1648842950000|2022-04-01 19:55:50|715.74|712.86|715.55|712.67|715.74|712.86|715.55|712.67|0
1648842960000|2022-04-01 19:56:00|715.37|712.49|715.55|712.67|715.93|713.05|715.37|712.49|0
1648842970000|2022-04-01 19:56:10|715.93|713.05|716.12|713.24|716.12|713.24|715.55|712.67|0
1648842980000|2022-04-01 19:56:20|716.31|713.43|714.99|712.11|716.31|713.43|714.61|711.73|0
1648842990000|2022-04-01 19:56:30|715.37|712.49|715.74|712.86|715.93|713.05|715.37|712.49|0
1648843000000|2022-04-01 19:56:40|715.93|713.05|716.88|714|716.88|714|715.93|713.05|0
1648843010000|2022-04-01 19:56:50|716.5|713.62|716.5|713.62|716.5|713.62|715.74|712.86|0
1648843020000|2022-04-01 19:57:00|716.69|713.81|716.69|713.81|716.88|714|716.69|713.81|0
1648843030000|2022-04-01 19:57:10|716.88|714|717.07|714.19|717.64|714.76|716.88|714|0
1648843040000|2022-04-01 19:57:20|717.26|714.38|717.07|714.19|717.45|714.57|717.07|714.19|0
1648843050000|2022-04-01 19:57:30|717.45|714.57|717.26|714.38|717.45|714.57|717.26|714.38|0
1648843060000|2022-04-01 19:57:40|717.07|714.19|716.5|713.62|717.07|714.19|716.31|713.43|0
1648843070000|2022-04-01 19:57:50|716.69|713.81|716.31|713.43|716.69|713.81|716.31|713.43|0
1648843080000|2022-04-01 19:58:00|716.12|713.24|716.12|713.24|716.31|713.43|715.93|713.05|0
1648843090000|2022-04-01 19:58:10|716.31|713.43|715.17|712.29|716.31|713.43|715.17|712.29|0
1648843100000|2022-04-01 19:58:20|715.55|712.67|715.93|713.05|715.93|713.05|715.17|712.29|0
1648843110000|2022-04-01 19:58:30|715.74|712.86|716.88|714|716.88|714|715.74|712.86|0
1648843120000|2022-04-01 19:58:40|716.69|713.81|716.69|713.81|716.88|714|716.69|713.81|0
1648843130000|2022-04-01 19:58:50|717.26|714.38|717.45|714.57|717.45|714.57|717.26|714.38|0
1648843140000|2022-04-01 19:59:00|717.26|714.38|716.12|713.24|717.26|714.38|715.74|712.86|0
1648843150000|2022-04-01 19:59:10|715.93|713.05|715.55|712.67|715.93|713.05|715.55|712.67|0
1648843160000|2022-04-01 19:59:20|715.74|712.86|715.36|712.48|715.74|712.86|714.98|712.1|0
1648843170000|2022-04-01 19:59:30|715.93|713.05|716.5|713.62|716.5|713.62|715.93|713.05|0
1648843180000|2022-04-01 19:59:40|716.69|713.81|716.5|713.62|717.07|714.19|716.5|713.62|0
1648843190000|2022-04-01 19:59:50|716.31|713.43|715.55|712.67|716.31|713.43|715.17|712.29|0
1648843200000|2022-04-01 20:00:00|714.42|711.54|713.28|710.4|715.55|712.67|713.28|710.4|0
1648843210000|2022-04-01 20:00:10|712.71|709.83|712.71|709.83|712.9|710.02|712.52|709.64|0
1648843220000|2022-04-01 20:00:20|712.9|710.02|712.52|709.64|713.28|710.4|712.52|709.64|0
1648843230000|2022-04-01 20:00:30|712.71|709.83|712.9|710.02|712.9|710.02|712.71|709.83|0
1648843240000|2022-04-01 20:00:40|713.09|710.21|713.47|710.59|713.47|710.59|712.9|710.02|0
1648843250000|2022-04-01 20:00:50|713.28|710.4|712.71|709.83|713.47|710.59|712.71|709.83|0
1648843260000|2022-04-01 20:01:00|712.52|709.64|712.71|709.83|712.71|709.83|712.52|709.64|0
1648843270000|2022-04-01 20:01:10|713.09|710.21|712.9|710.02|713.09|710.21|712.71|709.83|0
1648843280000|2022-04-01 20:01:20|713.28|710.4|713.66|710.78|713.66|710.78|713.28|710.4|0
1648843290000|2022-04-01 20:01:30|713.85|710.97|714.6|711.72|714.6|711.72|713.85|710.97|0
1648843300000|2022-04-01 20:01:40|714.23|711.35|713.85|710.97|714.23|711.35|713.47|710.59|0
1648843310000|2022-04-01 20:01:50|714.04|711.16|714.04|711.16|714.04|711.16|714.04|711.16|0
1648843320000|2022-04-01 20:02:00|714.22|711.34|714.41|711.53|714.41|711.53|714.22|711.34|0
1648843330000|2022-04-01 20:02:10|714.6|711.72|714.41|711.53|714.6|711.72|714.41|711.53|0
1648843340000|2022-04-01 20:02:20|714.22|711.34|714.41|711.53|714.41|711.53|714.22|711.34|0
1648843350000|2022-04-01 20:02:30|714.6|711.72|715.36|712.48|715.36|712.48|714.6|711.72|0
1648843360000|2022-04-01 20:02:40|715.55|712.67|715.55|712.67|715.55|712.67|715.17|712.29|0
1648843370000|2022-04-01 20:02:50|715.17|712.29|714.98|712.1|715.17|712.29|714.98|712.1|0
1648843380000|2022-04-01 20:03:00|715.36|712.48|715.55|712.67|715.55|712.67|715.36|712.48|0
1648843390000|2022-04-01 20:03:10|715.36|712.48|715.36|712.48|715.36|712.48|715.36|712.48|0
1648843400000|2022-04-01 20:03:20|715.17|712.29|715.36|712.48|715.36|712.48|715.17|712.29|0
1648843410000|2022-04-01 20:03:30|714.93|712.53|715.12|712.72|715.12|712.72|714.93|712.53|0
1648843430000|2022-04-01 20:03:50|715.31|712.91|715.5|713.1|715.5|713.1|715.31|712.91|0
1648843440000|2022-04-01 20:04:00|715.69|713.29|715.69|713.29|715.69|713.29|715.69|713.29|0
1648843450000|2022-04-01 20:04:10|715.5|713.1|715.88|713.48|715.88|713.48|715.5|713.1|0
1648843460000|2022-04-01 20:04:20|716.07|713.67|716.07|713.67|716.07|713.67|716.07|713.67|0
1648843470000|2022-04-01 20:04:30|716.26|713.86|716.07|713.67|716.26|713.86|716.07|713.67|0
1648843480000|2022-04-01 20:04:40|715.88|713.48|715.31|712.91|715.88|713.48|715.31|712.91|0
1648843490000|2022-04-01 20:04:50|715.5|713.1|715.5|713.1|715.5|713.1|715.5|713.1|0
1648843500000|2022-04-01 20:05:00|715.31|712.91|715.31|712.91|715.5|713.1|715.31|712.91|0
1648843510000|2022-04-01 20:05:10|715.12|712.72|714.93|712.53|715.12|712.72|714.93|712.53|0
1648843520000|2022-04-01 20:05:20|714.55|712.15|714.26|711.86|714.55|712.15|714.17|711.77|0
1648843530000|2022-04-01 20:05:30|714.17|711.77|714.17|711.77|714.36|711.96|714.17|711.77|0
1648843540000|2022-04-01 20:05:40|713.98|711.58|713.79|711.39|713.98|711.58|713.79|711.39|0
1648843550000|2022-04-01 20:05:50|713.98|711.58|713.98|711.58|713.98|711.58|713.98|711.58|0
1648843570000|2022-04-01 20:06:10|714.17|711.77|713.98|711.58|714.17|711.77|713.98|711.58|0
1648843580000|2022-04-01 20:06:20|714.17|711.77|714.17|711.77|714.17|711.77|714.17|711.77|0
1648843590000|2022-04-01 20:06:30|713.98|711.58|713.98|711.58|714.17|711.77|713.98|711.58|0
1648843600000|2022-04-01 20:06:40|714.07|711.67|713.98|711.58|714.07|711.67|713.98|711.58|0
1648843610000|2022-04-01 20:06:50|713.79|711.39|713.79|711.39|713.79|711.39|713.79|711.39|0
1648843620000|2022-04-01 20:07:00|713.6|711.2|713.6|711.2|713.6|711.2|713.6|711.2|0
1648843630000|2022-04-01 20:07:10|713.41|711.01|713.6|711.2|713.6|711.2|713.41|711.01|0
1648843640000|2022-04-01 20:07:20|713.41|711.01|713.22|710.82|713.41|711.01|713.22|710.82|0
1648843650000|2022-04-01 20:07:30|713.41|711.01|713.41|711.01|713.6|711.2|713.41|711.01|0
1648843680000|2022-04-01 20:08:00|713.22|710.82|713.41|711.01|713.41|711.01|713.22|710.82|0
1648843690000|2022-04-01 20:08:10|713.6|711.2|713.41|711.01|713.6|711.2|713.41|711.01|0
1648843700000|2022-04-01 20:08:20|713.79|711.39|713.98|711.58|713.98|711.58|713.79|711.39|0
1648843710000|2022-04-01 20:08:30|713.79|711.39|713.79|711.39|713.79|711.39|713.79|711.39|0
1648843730000|2022-04-01 20:08:50|713.98|711.58|713.98|711.58|713.98|711.58|713.79|711.39|0
1648843740000|2022-04-01 20:09:00|713.79|711.39|713.79|711.39|713.79|711.39|713.79|711.39|0
1648843750000|2022-04-01 20:09:10|713.6|711.2|713.41|711.01|713.6|711.2|713.41|711.01|0
1648843760000|2022-04-01 20:09:20|713.22|710.82|713.41|711.01|713.41|711.01|713.22|710.82|0
1648843770000|2022-04-01 20:09:30|713.22|710.82|713.41|711.01|713.41|711.01|713.22|710.82|0
1648843790000|2022-04-01 20:09:50|713.22|710.82|713.41|711.01|713.41|711.01|713.22|710.82|0
1648843820000|2022-04-01 20:10:20|713.22|710.82|713.22|710.82|713.22|710.82|713.22|710.82|0
1648843860000|2022-04-01 20:11:00|713.41|711.01|713.22|710.82|713.41|711.01|713.22|710.82|0
1648843880000|2022-04-01 20:11:20|713.03|710.63|712.84|710.44|713.03|710.63|712.84|710.44|0
1648843890000|2022-04-01 20:11:30|712.65|710.25|712.46|710.06|712.65|710.25|712.46|710.06|0
1648843910000|2022-04-01 20:11:50|712.28|709.88|712.46|710.06|712.46|710.06|712.28|709.88|0
1648843930000|2022-04-01 20:12:10|712.65|710.25|712.65|710.25|712.65|710.25|712.46|710.06|0
1648843950000|2022-04-01 20:12:30|712.84|710.44|712.84|710.44|712.84|710.44|712.84|710.44|0
1648843960000|2022-04-01 20:12:40|712.74|710.34|713.03|710.63|713.03|710.63|712.74|710.34|0
1648843970000|2022-04-01 20:12:50|712.84|710.44|712.65|710.25|712.84|710.44|712.65|710.25|0
1648843980000|2022-04-01 20:13:00|712.46|710.06|712.46|710.06|712.65|710.25|712.46|710.06|0
1648843990000|2022-04-01 20:13:10|712.27|709.87|712.09|709.69|712.27|709.87|712.09|709.69|0
1648844000000|2022-04-01 20:13:20|711.9|709.5|711.71|709.31|711.9|709.5|711.71|709.31|0
1648844010000|2022-04-01 20:13:30|711.52|709.12|711.33|708.93|711.52|709.12|711.33|708.93|0
1648844020000|2022-04-01 20:13:40|711.52|709.12|711.14|708.74|711.52|709.12|711.14|708.74|0
1648844030000|2022-04-01 20:13:50|710.95|708.55|711.33|708.93|711.33|708.93|710.95|708.55|0
1648844040000|2022-04-01 20:14:00|711.71|709.31|711.71|709.31|711.71|709.31|711.71|709.31|0
1648844050000|2022-04-01 20:14:10|711.52|709.12|711.61|709.21|711.61|709.21|711.52|709.12|0
1648844060000|2022-04-01 20:14:20|711.52|709.12|711.33|708.93|711.52|709.12|711.33|708.93|0
1648844070000|2022-04-01 20:14:30|711.14|708.74|710.57|708.17|711.14|708.74|710.57|708.17|0
1648844080000|2022-04-01 20:14:40|710.47|708.07|710.38|707.98|710.47|708.07|710.38|707.98|0
1648844090000|2022-04-01 20:14:50|710.19|707.79|709.81|707.41|710.19|707.79|709.81|707.41|0
1648844100000|2022-04-01 20:15:00|710|707.6|710|707.6|710|707.6|710|707.6|0
1648844110000|2022-04-01 20:15:10|711.15|708.35|711.34|708.54|711.34|708.54|711.15|708.35|0
1648844120000|2022-04-01 20:15:20|711.53|708.73|711.34|708.54|711.53|708.73|711.34|708.54|0
1648844130000|2022-04-01 20:15:30|711.53|708.73|711.91|709.11|711.91|709.11|711.53|708.73|0
1648844140000|2022-04-01 20:15:40|711.72|708.92|711.91|709.11|711.91|709.11|711.72|708.92|0
1648844150000|2022-04-01 20:15:50|711.72|708.92|711.53|708.73|711.72|708.92|711.53|708.73|0
1648844160000|2022-04-01 20:16:00|711.91|709.11|711.72|708.92|711.91|709.11|711.53|708.73|0
1648844170000|2022-04-01 20:16:10|711.53|708.73|711.62|708.82|711.72|708.92|711.53|708.73|0
1648844180000|2022-04-01 20:16:20|711.72|708.92|711.91|709.11|711.91|709.11|711.72|708.92|0
1648844190000|2022-04-01 20:16:30|712.09|709.29|712.28|709.48|712.28|709.48|712.09|709.29|0
1648844200000|2022-04-01 20:16:40|712.37|709.57|712.28|709.48|712.37|709.57|712.28|709.48|0
1648844210000|2022-04-01 20:16:50|712.47|709.67|712.37|709.57|712.47|709.67|712.37|709.57|0
1648844220000|2022-04-01 20:17:00|712.28|709.48|712.09|709.29|712.28|709.48|712.09|709.29|0
1648844230000|2022-04-01 20:17:10|712.19|709.39|712.09|709.29|712.28|709.48|712.09|709.29|0
1648844240000|2022-04-01 20:17:20|712.19|709.39|712.09|709.29|712.19|709.39|712.09|709.29|0
1648844250000|2022-04-01 20:17:30|712.19|709.39|712.28|709.48|712.28|709.48|712.19|709.39|0
1648844260000|2022-04-01 20:17:40|712.09|709.29|712.09|709.29|712.09|709.29|712.09|709.29|0
1648844270000|2022-04-01 20:17:50|711.9|709.1|712.09|709.29|712.09|709.29|711.9|709.1|0
1648844280000|2022-04-01 20:18:00|711.9|709.1|711.72|708.92|711.9|709.1|711.72|708.92|0
1648844300000|2022-04-01 20:18:20|711.81|709.01|711.72|708.92|711.81|709.01|711.72|708.92|0
1648844310000|2022-04-01 20:18:30|711.53|708.73|711.34|708.54|711.53|708.73|711.34|708.54|0
1648844330000|2022-04-01 20:18:50|711.15|708.35|711.24|708.44|711.34|708.54|711.15|708.35|0
1648844340000|2022-04-01 20:19:00|711.34|708.54|710.39|707.59|711.34|708.54|710.39|707.59|0
1648844350000|2022-04-01 20:19:10|710.58|707.78|711.34|708.54|711.34|708.54|710.58|707.78|0
1648844370000|2022-04-01 20:19:30|711.53|708.73|711.71|708.91|711.71|708.91|711.53|708.73|0
1648844380000|2022-04-01 20:19:40|711.53|708.73|711.53|708.73|711.53|708.73|711.53|708.73|0
1648844390000|2022-04-01 20:19:50|711.71|708.91|711.71|708.91|711.71|708.91|711.62|708.82|0
1648844400000|2022-04-01 20:20:00|711.81|709.01|711.81|709.01|711.81|709.01|711.81|709.01|0
1648844410000|2022-04-01 20:20:10|711.71|708.91|711.71|708.91|711.71|708.91|711.71|708.91|0
1648844430000|2022-04-01 20:20:30|711.9|709.1|712.09|709.29|712.09|709.29|711.9|709.1|0
1648844440000|2022-04-01 20:20:40|711.9|709.1|712.28|709.48|712.28|709.48|711.9|709.1|0
1648844450000|2022-04-01 20:20:50|712.47|709.67|712.28|709.48|712.47|709.67|712.28|709.48|0
1648844460000|2022-04-01 20:21:00|712.09|709.29|712.09|709.29|712.09|709.29|712.09|709.29|0
1648844480000|2022-04-01 20:21:20|712.18|709.38|712.18|709.38|712.18|709.38|712.18|709.38|0
1648844490000|2022-04-01 20:21:30|712.28|709.48|712.28|709.48|712.28|709.48|712.28|709.48|0
1648844500000|2022-04-01 20:21:40|712.37|709.57|712.37|709.57|712.37|709.57|712.37|709.57|0
1648844510000|2022-04-01 20:21:50|712.47|709.67|712.47|709.67|712.47|709.67|712.47|709.67|0
1648844530000|2022-04-01 20:22:10|712.37|709.57|712.37|709.57|712.37|709.57|712.37|709.57|0
1648844540000|2022-04-01 20:22:20|712.47|709.67|712.47|709.67|712.47|709.67|712.28|709.48|0
1648844550000|2022-04-01 20:22:30|712.56|709.76|712.66|709.86|712.66|709.86|712.56|709.76|0
1648844570000|2022-04-01 20:22:50|712.85|710.05|712.75|709.95|712.85|710.05|712.75|709.95|0
1648844580000|2022-04-01 20:23:00|712.85|710.05|712.85|710.05|712.85|710.05|712.85|710.05|0
1648844590000|2022-04-01 20:23:10|712.94|710.14|712.75|709.95|712.94|710.14|712.75|709.95|0
1648844600000|2022-04-01 20:23:20|712.66|709.86|712.28|709.48|712.66|709.86|712.28|709.48|0
1648844610000|2022-04-01 20:23:30|712.66|709.86|712.47|709.67|712.66|709.86|712.47|709.67|0
1648844620000|2022-04-01 20:23:40|712.56|709.76|712.56|709.76|712.56|709.76|712.56|709.76|0
1648844630000|2022-04-01 20:23:50|712.47|709.67|712.37|709.57|712.47|709.67|712.37|709.57|0
1648844640000|2022-04-01 20:24:00|712.47|709.67|712.47|709.67|712.47|709.67|712.37|709.57|0
1648844650000|2022-04-01 20:24:10|712.56|709.76|712.37|709.57|712.56|709.76|712.28|709.48|0
1648844660000|2022-04-01 20:24:20|712.56|709.76|712.47|709.67|712.56|709.76|712.47|709.67|0
1648844680000|2022-04-01 20:24:40|712.37|709.57|712.37|709.57|712.37|709.57|712.37|709.57|0
1648844690000|2022-04-01 20:24:50|712.47|709.67|712.66|709.86|712.66|709.86|712.47|709.67|0
1648844700000|2022-04-01 20:25:00|713.23|710.43|712.75|709.95|713.23|710.43|712.66|709.86|0
1648844710000|2022-04-01 20:25:10|712.85|710.05|713.04|710.24|713.04|710.24|712.85|710.05|0
1648844720000|2022-04-01 20:25:20|712.85|710.05|712.85|710.05|712.85|710.05|712.85|710.05|0
1648844730000|2022-04-01 20:25:30|712.94|710.14|712.94|710.14|712.94|710.14|712.94|710.14|0
1648844740000|2022-04-01 20:25:40|712.85|710.05|712.85|710.05|712.85|710.05|712.85|710.05|0
1648844760000|2022-04-01 20:26:00|712.75|709.95|712.47|709.67|712.75|709.95|712.47|709.67|0
1648844770000|2022-04-01 20:26:10|712.66|709.86|712.28|709.48|712.66|709.86|712.28|709.48|0
1648844780000|2022-04-01 20:26:20|712.18|709.38|712.47|709.67|712.47|709.67|712.18|709.38|0
1648844790000|2022-04-01 20:26:30|712.56|709.76|712.66|709.86|712.66|709.86|712.56|709.76|0
1648844800000|2022-04-01 20:26:40|712.56|709.76|712.56|709.76|712.56|709.76|712.56|709.76|0
1648844810000|2022-04-01 20:26:50|712.66|709.86|712.75|709.95|712.75|709.95|712.66|709.86|0
1648844830000|2022-04-01 20:27:10|712.85|710.05|712.85|710.05|712.85|710.05|712.85|710.05|0
1648844840000|2022-04-01 20:27:20|712.75|709.95|712.75|709.95|712.75|709.95|712.75|709.95|0
1648844850000|2022-04-01 20:27:30|712.85|710.05|712.85|710.05|712.85|710.05|712.85|710.05|0
1648844880000|2022-04-01 20:28:00|712.94|710.14|712.94|710.14|712.94|710.14|712.85|710.05|0
1648844890000|2022-04-01 20:28:10|713.04|710.24|713.04|710.24|713.04|710.24|712.85|710.05|0
1648844900000|2022-04-01 20:28:20|712.85|710.05|712.94|710.14|712.94|710.14|712.85|710.05|0
1648844910000|2022-04-01 20:28:30|713.04|710.24|713.04|710.24|713.04|710.24|713.04|710.24|0
1648844920000|2022-04-01 20:28:40|713.13|710.33|713.04|710.24|713.13|710.33|713.04|710.24|0
1648844940000|2022-04-01 20:29:00|713.13|710.33|713.04|710.24|713.13|710.33|713.04|710.24|0
1648844950000|2022-04-01 20:29:10|713.13|710.33|713.23|710.43|713.23|710.43|713.13|710.33|0
1648844960000|2022-04-01 20:29:20|713.42|710.62|713.42|710.62|713.42|710.62|713.42|710.62|0
1648844970000|2022-04-01 20:29:30|713.6|710.8|713.6|710.8|713.6|710.8|713.6|710.8|0
1648844980000|2022-04-01 20:29:40|713.7|710.9|713.7|710.9|713.79|710.99|713.6|710.8|0
1648844990000|2022-04-01 20:29:50|713.6|710.8|713.79|710.99|713.79|710.99|713.6|710.8|0
1648845000000|2022-04-01 20:30:00|713.7|710.9|713.41|710.61|713.7|710.9|713.41|710.61|0
1648845010000|2022-04-01 20:30:10|713.32|710.52|713.23|710.43|713.41|710.61|713.23|710.43|0
1648845020000|2022-04-01 20:30:20|713.7|710.9|713.98|711.18|713.98|711.18|713.7|710.9|0
1648845030000|2022-04-01 20:30:30|713.79|710.99|713.79|710.99|713.88|711.08|713.79|710.99|0
1648845050000|2022-04-01 20:30:50|713.6|710.8|713.6|710.8|713.6|710.8|713.6|710.8|0
1648845060000|2022-04-01 20:31:00|713.41|710.61|713.23|710.43|713.41|710.61|713.23|710.43|0
1648845070000|2022-04-01 20:31:10|713.41|710.61|713.22|710.42|713.41|710.61|713.22|710.42|0
1648845080000|2022-04-01 20:31:20|713.6|710.8|713.32|710.52|713.6|710.8|713.32|710.52|0
1648845090000|2022-04-01 20:31:30|713.41|710.61|713.51|710.71|713.51|710.71|713.22|710.42|0
1648845100000|2022-04-01 20:31:40|713.41|710.61|713.41|710.61|713.41|710.61|713.41|710.61|0
1648845110000|2022-04-01 20:31:50|713.22|710.42|713.22|710.42|713.22|710.42|713.22|710.42|0
1648845130000|2022-04-01 20:32:10|713.32|710.52|713.32|710.52|713.32|710.52|713.32|710.52|0
1649055900000|2022-04-04 07:05:00|719.03|716.63|719.03|716.63|719.03|716.63|719.03|716.63|0
1649055910000|2022-04-04 07:05:10|719.22|716.82|719.22|716.82|719.22|716.82|719.22|716.82|0
1649055920000|2022-04-04 07:05:20|718.84|716.44|718.75|716.35|718.84|716.44|718.75|716.35|0
1649055930000|2022-04-04 07:05:30|718.84|716.44|718.46|716.06|718.84|716.44|718.46|716.06|0
1649055940000|2022-04-04 07:05:40|718.36|715.96|718.27|715.87|718.36|715.96|718.27|715.87|0
1649055950000|2022-04-04 07:05:50|718.17|715.77|717.7|715.3|718.17|715.77|717.7|715.3|0
1649055960000|2022-04-04 07:06:00|717.41|715.01|717.22|714.82|717.51|715.11|717.22|714.82|0
1649055970000|2022-04-04 07:06:10|717.13|714.73|716.75|714.35|717.13|714.73|716.75|714.35|0
1649055980000|2022-04-04 07:06:20|716.56|714.16|716.56|714.16|716.56|714.16|716.56|714.16|0
1649055990000|2022-04-04 07:06:30|716.37|713.97|716.37|713.97|716.37|713.97|716.18|713.78|0
1649056000000|2022-04-04 07:06:40|716.18|713.78|716.37|713.97|716.37|713.97|716.18|713.78|0
1649056010000|2022-04-04 07:06:50|716.18|713.78|715.8|713.4|716.18|713.78|715.8|713.4|0
1649056020000|2022-04-04 07:07:00|715.99|713.59|715.8|713.4|715.99|713.59|715.8|713.4|0
1649056030000|2022-04-04 07:07:10|716.18|713.78|715.89|713.49|716.18|713.78|715.89|713.49|0
1649056040000|2022-04-04 07:07:20|715.8|713.4|715.61|713.21|715.8|713.4|715.61|713.21|0
1649056050000|2022-04-04 07:07:30|715.8|713.4|715.8|713.4|715.8|713.4|715.61|713.21|0
1649056060000|2022-04-04 07:07:40|715.61|713.21|715.61|713.21|715.61|713.21|715.61|713.21|0
1649056070000|2022-04-04 07:07:50|715.23|712.83|715.23|712.83|715.23|712.83|715.23|712.83|0
1649056080000|2022-04-04 07:08:00|714.85|712.45|715.23|712.83|715.23|712.83|714.85|712.45|0
1649056090000|2022-04-04 07:08:10|715.42|713.02|714.66|712.26|715.42|713.02|714.66|712.26|0
1649056100000|2022-04-04 07:08:20|714.85|712.45|714.66|712.26|714.85|712.45|714.66|712.26|0
1649056110000|2022-04-04 07:08:30|714.85|712.45|714.85|712.45|714.85|712.45|714.85|712.45|0
1649056120000|2022-04-04 07:08:40|714.66|712.26|714.85|712.45|714.85|712.45|714.47|712.07|0
1649056130000|2022-04-04 07:08:50|714.75|712.35|714.66|712.26|714.85|712.45|714.66|712.26|0
1649056140000|2022-04-04 07:09:00|713.9|711.5|713.9|711.5|713.9|711.5|713.71|711.31|0
1649056150000|2022-04-04 07:09:10|713.71|711.31|713.9|711.5|713.9|711.5|713.71|711.31|0
1649056160000|2022-04-04 07:09:20|714.09|711.69|714.09|711.69|714.09|711.69|714.09|711.69|0
1649056170000|2022-04-04 07:09:30|714.18|711.78|714.09|711.69|714.18|711.78|713.9|711.5|0
1649056180000|2022-04-04 07:09:40|714.18|711.78|714.47|712.07|714.47|712.07|714.18|711.78|0
1649056190000|2022-04-04 07:09:50|714.56|712.16|714.56|712.16|714.56|712.16|714.56|712.16|0
1649056200000|2022-04-04 07:10:00|714.47|712.07|714.47|712.07|714.66|712.26|714.47|712.07|0
1649056210000|2022-04-04 07:10:10|714.28|711.88|714.47|712.07|714.47|712.07|714.28|711.88|0
1649056220000|2022-04-04 07:10:20|714.37|711.97|714.09|711.69|714.47|712.07|714.09|711.69|0
1649056230000|2022-04-04 07:10:30|714.28|711.88|714.47|712.07|714.47|712.07|714.28|711.88|0
1649056240000|2022-04-04 07:10:40|714.09|711.69|713.9|711.5|714.09|711.69|713.9|711.5|0
1649056250000|2022-04-04 07:10:50|713.71|711.31|713.71|711.31|713.71|711.31|713.71|711.31|0
1649056260000|2022-04-04 07:11:00|713.33|710.93|713.61|711.21|713.71|711.31|713.33|710.93|0
1649056270000|2022-04-04 07:11:10|713.33|710.93|713.52|711.12|713.52|711.12|713.33|710.93|0
1649056280000|2022-04-04 07:11:20|713.33|710.93|713.52|711.12|713.52|711.12|713.33|710.93|0
1649056290000|2022-04-04 07:11:30|713.33|710.93|713.33|710.93|713.33|710.93|713.33|710.93|0
1649056300000|2022-04-04 07:11:40|712.76|710.36|712.57|710.17|712.76|710.36|712.57|710.17|0
1649056310000|2022-04-04 07:11:50|712.76|710.36|712.1|709.7|712.76|710.36|712.1|709.7|0
1649056320000|2022-04-04 07:12:00|712|709.6|711.44|709.04|712|709.6|711.44|709.04|0
1649056330000|2022-04-04 07:12:10|711.62|709.22|710.87|708.47|711.62|709.22|710.87|708.47|0
1649056340000|2022-04-04 07:12:20|711.06|708.66|711.25|708.85|711.25|708.85|710.87|708.47|0
1649056350000|2022-04-04 07:12:30|711.15|708.75|711.62|709.22|711.62|709.22|711.15|708.75|0
1649056360000|2022-04-04 07:12:40|711.81|709.41|712|709.6|712|709.6|711.81|709.41|0
1649056370000|2022-04-04 07:12:50|711.81|709.41|711.81|709.41|711.81|709.41|711.62|709.22|0
1649056380000|2022-04-04 07:13:00|711.62|709.22|711.25|708.85|711.62|709.22|711.25|708.85|0
1649056390000|2022-04-04 07:13:10|711.06|708.66|711.06|708.66|711.25|708.85|711.06|708.66|0
1649056400000|2022-04-04 07:13:20|711.25|708.85|711.25|708.85|711.43|709.03|711.25|708.85|0
1649056410000|2022-04-04 07:13:30|711.06|708.66|710.68|708.28|711.06|708.66|710.68|708.28|0
1649056420000|2022-04-04 07:13:40|710.49|708.09|710.3|707.9|710.49|708.09|710.3|707.9|0
1649056430000|2022-04-04 07:13:50|710.39|707.99|709.92|707.52|710.39|707.99|709.92|707.52|0
1649056440000|2022-04-04 07:14:00|709.73|707.33|709.92|707.52|710.11|707.71|709.73|707.33|0
1649056450000|2022-04-04 07:14:10|710.11|707.71|710.11|707.71|710.3|707.9|710.11|707.71|0
1649056460000|2022-04-04 07:14:20|709.82|707.42|708.78|706.38|709.92|707.52|708.78|706.38|0
1649056470000|2022-04-04 07:14:30|708.4|706|708.59|706.19|708.59|706.19|708.4|706|0
1649056480000|2022-04-04 07:14:40|708.12|705.72|708.22|705.82|708.22|705.82|708.03|705.63|0
1649056490000|2022-04-04 07:14:50|708.12|705.72|708.59|706.19|708.59|706.19|708.12|705.72|0
1649056500000|2022-04-04 07:15:00|708.4|706|708.78|706.38|708.78|706.38|708.4|706|0
1649056510000|2022-04-04 07:15:10|708.97|706.57|709.35|706.95|709.54|707.14|708.97|706.57|0
1649056520000|2022-04-04 07:15:20|708.97|706.57|708.78|706.38|708.97|706.57|708.78|706.38|0
1649056530000|2022-04-04 07:15:30|708.03|705.63|708.03|705.63|708.03|705.63|707.84|705.44|0
1649056540000|2022-04-04 07:15:40|707.84|705.44|707.84|705.44|707.84|705.44|707.74|705.34|0
1649056550000|2022-04-04 07:15:50|708.03|705.63|707.84|705.44|708.03|705.63|707.65|705.25|0
1649056560000|2022-04-04 07:16:00|708.03|705.63|708.59|706.19|708.59|706.19|708.03|705.63|0
1649056570000|2022-04-04 07:16:10|708.78|706.38|708.97|706.57|708.97|706.57|708.78|706.38|0
1649056580000|2022-04-04 07:16:20|708.78|706.38|709.35|706.95|709.35|706.95|708.78|706.38|0
1649056590000|2022-04-04 07:16:30|709.54|707.14|709.63|707.23|709.73|707.33|709.54|707.14|0
1649056600000|2022-04-04 07:16:40|709.73|707.33|709.73|707.33|709.73|707.33|709.35|706.95|0
1649056610000|2022-04-04 07:16:50|709.82|707.42|709.63|707.23|709.92|707.52|709.63|707.23|0
1649056620000|2022-04-04 07:17:00|709.54|707.14|709.92|707.52|709.92|707.52|709.54|707.14|0
1649056630000|2022-04-04 07:17:10|709.73|707.33|709.92|707.52|709.92|707.52|709.73|707.33|0
1649056640000|2022-04-04 07:17:20|709.63|707.23|709.73|707.33|709.73|707.33|709.63|707.23|0
1649056650000|2022-04-04 07:17:30|709.16|706.76|709.35|706.95|709.35|706.95|709.16|706.76|0
1649056660000|2022-04-04 07:17:40|709.54|707.14|709.92|707.52|709.92|707.52|709.54|707.14|0
1649056670000|2022-04-04 07:17:50|709.82|707.42|710.11|707.71|710.11|707.71|709.82|707.42|0
1649056680000|2022-04-04 07:18:00|710.3|707.9|710.86|708.46|710.86|708.46|710.3|707.9|0
1649056690000|2022-04-04 07:18:10|710.77|708.37|710.86|708.46|711.05|708.65|710.77|708.37|0
1649056700000|2022-04-04 07:18:20|711.05|708.65|710.96|708.56|711.05|708.65|710.86|708.46|0
1649056710000|2022-04-04 07:18:30|710.86|708.46|711.24|708.84|711.43|709.03|710.67|708.27|0
1649056720000|2022-04-04 07:18:40|711.05|708.65|711.05|708.65|711.05|708.65|710.86|708.46|0
1649056730000|2022-04-04 07:18:50|710.86|708.46|710.58|708.18|710.86|708.46|710.58|708.18|0
1649056740000|2022-04-04 07:19:00|710.67|708.27|710.86|708.46|710.86|708.46|710.49|708.09|0
1649056750000|2022-04-04 07:19:10|710.67|708.27|710.49|708.09|710.67|708.27|710.49|708.09|0
1649056760000|2022-04-04 07:19:20|710.11|707.71|710.49|708.09|710.49|708.09|710.11|707.71|0
1649056770000|2022-04-04 07:19:30|710.3|707.9|710.77|708.37|710.77|708.37|710.3|707.9|0
1649056780000|2022-04-04 07:19:40|710.86|708.46|710.86|708.46|711.05|708.65|710.86|708.46|0
1649056790000|2022-04-04 07:19:50|710.67|708.27|710.3|707.9|710.67|708.27|710.3|707.9|0
1649056800000|2022-04-04 07:20:00|710.01|707.61|710.11|707.71|710.39|707.99|710.01|707.61|0
1649056810000|2022-04-04 07:20:10|710.39|707.99|710.67|708.27|710.67|708.27|710.39|707.99|0
1649056820000|2022-04-04 07:20:20|710.58|708.18|710.11|707.71|710.58|708.18|710.11|707.71|0
1649056830000|2022-04-04 07:20:30|709.92|707.52|710.3|707.9|710.3|707.9|709.92|707.52|0
1649056840000|2022-04-04 07:20:40|710.11|707.71|710.3|707.9|710.3|707.9|710.11|707.71|0
1649056850000|2022-04-04 07:20:50|710.11|707.71|709.92|707.52|710.11|707.71|709.92|707.52|0
1649056860000|2022-04-04 07:21:00|710.11|707.71|709.73|707.33|710.11|707.71|709.73|707.33|0
1649056870000|2022-04-04 07:21:10|709.35|706.95|709.35|706.95|709.35|706.95|709.16|706.76|0
1649056880000|2022-04-04 07:21:20|709.54|707.14|709.73|707.33|709.73|707.33|709.35|706.95|0
1649056890000|2022-04-04 07:21:30|709.54|707.14|709.73|707.33|709.73|707.33|709.54|707.14|0
1649056900000|2022-04-04 07:21:40|709.82|707.42|710.11|707.71|710.11|707.71|709.82|707.42|0
1649056910000|2022-04-04 07:21:50|710.2|707.8|710.95|708.55|710.95|708.55|710.2|707.8|0
1649056920000|2022-04-04 07:22:00|710.86|708.46|710.48|708.08|710.95|708.55|710.48|708.08|0
1649056930000|2022-04-04 07:22:10|710.67|708.27|711.05|708.65|711.05|708.65|710.48|708.08|0
1649056940000|2022-04-04 07:22:20|710.95|708.55|711.05|708.65|711.05|708.65|710.95|708.55|0
1649056950000|2022-04-04 07:22:30|710.86|708.46|710.67|708.27|710.86|708.46|710.67|708.27|0
1649056960000|2022-04-04 07:22:40|710.48|708.08|710.1|707.7|710.48|708.08|710.1|707.7|0
1649056970000|2022-04-04 07:22:50|710.2|707.8|710.29|707.89|710.29|707.89|710.2|707.8|0
1649056980000|2022-04-04 07:23:00|710.39|707.99|710.67|708.27|710.67|708.27|710.39|707.99|0
1649056990000|2022-04-04 07:23:10|710.48|708.08|710.29|707.89|710.48|708.08|710.29|707.89|0
1649057000000|2022-04-04 07:23:20|710.01|707.61|709.63|707.23|710.01|707.61|709.54|707.14|0
1649057010000|2022-04-04 07:23:30|709.44|707.04|709.63|707.23|709.63|707.23|709.44|707.04|0
1649057020000|2022-04-04 07:23:40|709.54|707.14|709.73|707.33|709.92|707.52|709.54|707.14|0
1649057030000|2022-04-04 07:23:50|709.35|706.95|709.35|706.95|709.35|706.95|709.35|706.95|0
1649057040000|2022-04-04 07:24:00|709.16|706.76|710.29|707.89|710.29|707.89|709.16|706.76|0
1649057050000|2022-04-04 07:24:10|710.2|707.8|710.01|707.61|710.2|707.8|709.91|707.51|0
1649057060000|2022-04-04 07:24:20|709.91|707.51|709.91|707.51|709.91|707.51|709.91|707.51|0
1649057070000|2022-04-04 07:24:30|709.82|707.42|709.54|707.14|709.82|707.42|709.54|707.14|0
1649057080000|2022-04-04 07:24:40|709.73|707.33|709.73|707.33|709.73|707.33|709.54|707.14|0
1649057090000|2022-04-04 07:24:50|709.54|707.14|709.54|707.14|709.54|707.14|709.54|707.14|0
1649057100000|2022-04-04 07:25:00|709.73|707.33|709.54|707.14|709.73|707.33|709.54|707.14|0
1649057110000|2022-04-04 07:25:10|709.73|707.33|709.73|707.33|709.73|707.33|709.73|707.33|0
1649057120000|2022-04-04 07:25:20|709.54|707.14|709.54|707.14|709.54|707.14|709.54|707.14|0
1649057130000|2022-04-04 07:25:30|709.35|706.95|708.78|706.38|709.35|706.95|708.59|706.19|0
1649057140000|2022-04-04 07:25:40|708.87|706.47|708.59|706.19|708.87|706.47|708.59|706.19|0
1649057150000|2022-04-04 07:25:50|708.87|706.47|709.16|706.76|709.16|706.76|708.78|706.38|0
1649057160000|2022-04-04 07:26:00|708.97|706.57|708.78|706.38|708.97|706.57|708.78|706.38|0
1649057170000|2022-04-04 07:26:10|708.97|706.57|708.97|706.57|708.97|706.57|708.78|706.38|0
1649057180000|2022-04-04 07:26:20|708.78|706.38|708.78|706.38|708.78|706.38|708.59|706.19|0
1649057190000|2022-04-04 07:26:30|708.59|706.19|708.78|706.38|708.78|706.38|708.59|706.19|0
1649057200000|2022-04-04 07:26:40|709.16|706.76|708.97|706.57|709.35|706.95|708.97|706.57|0
1649057210000|2022-04-04 07:26:50|709.16|706.76|709.16|706.76|709.16|706.76|709.06|706.66|0
1649057220000|2022-04-04 07:27:00|708.97|706.57|708.97|706.57|708.97|706.57|708.97|706.57|0
1649057230000|2022-04-04 07:27:10|709.16|706.76|709.35|706.95|709.53|707.13|709.16|706.76|0
1649057240000|2022-04-04 07:27:20|709.25|706.85|709.35|706.95|709.35|706.95|709.25|706.85|0
1649057250000|2022-04-04 07:27:30|709.53|707.13|709.53|707.13|709.53|707.13|709.53|707.13|0
1649057260000|2022-04-04 07:27:40|709.72|707.32|710.1|707.7|710.1|707.7|709.72|707.32|0
1649057270000|2022-04-04 07:27:50|710.29|707.89|710|707.6|710.29|707.89|709.91|707.51|0
1649057280000|2022-04-04 07:28:00|710.1|707.7|709.91|707.51|710.1|707.7|709.91|707.51|0
1649057290000|2022-04-04 07:28:10|709.72|707.32|709.35|706.95|709.72|707.32|709.35|706.95|0
1649057300000|2022-04-04 07:28:20|709.53|707.13|709.63|707.23|709.63|707.23|709.35|706.95|0
1649057310000|2022-04-04 07:28:30|709.53|707.13|709.63|707.23|709.72|707.32|709.53|707.13|0
1649057320000|2022-04-04 07:28:40|709.72|707.32|709.91|707.51|709.91|707.51|709.72|707.32|0
1649057330000|2022-04-04 07:28:50|709.72|707.32|709.91|707.51|709.91|707.51|709.72|707.32|0
1649057340000|2022-04-04 07:29:00|710.1|707.7|710.1|707.7|710.1|707.7|709.91|707.51|0
1649057350000|2022-04-04 07:29:10|710.19|707.79|710.1|707.7|710.19|707.79|710.1|707.7|0
1649057360000|2022-04-04 07:29:20|710.19|707.79|710.19|707.79|710.19|707.79|710.19|707.79|0
1649057370000|2022-04-04 07:29:30|710.29|707.89|710.38|707.98|710.38|707.98|710.1|707.7|0
1649057380000|2022-04-04 07:29:40|710.29|707.89|710.19|707.79|710.29|707.89|710.1|707.7|0
1649057390000|2022-04-04 07:29:50|709.91|707.51|709.53|707.13|709.91|707.51|709.53|707.13|0
1649057400000|2022-04-04 07:30:00|709.72|707.32|710.48|708.08|710.48|708.08|709.72|707.32|0
1649057410000|2022-04-04 07:30:10|710.38|707.98|710.48|708.08|710.48|708.08|710.38|707.98|0
1649057420000|2022-04-04 07:30:20|710.38|707.98|710.29|707.89|710.48|708.08|710.29|707.89|0
1649057430000|2022-04-04 07:30:30|710.1|707.7|710.29|707.89|710.29|707.89|710.1|707.7|0
1649057440000|2022-04-04 07:30:40|710.38|707.98|710.67|708.27|710.67|708.27|710.38|707.98|0
1649057450000|2022-04-04 07:30:50|710.48|708.08|710.29|707.89|710.48|708.08|710.19|707.79|0
1649057460000|2022-04-04 07:31:00|710.19|707.79|710.48|708.08|710.48|708.08|710.19|707.79|0
1649057470000|2022-04-04 07:31:10|710.67|708.27|710.48|708.08|710.67|708.27|710.48|708.08|0
1649057480000|2022-04-04 07:31:20|710.67|708.27|710.67|708.27|710.67|708.27|710.67|708.27|0
1649057490000|2022-04-04 07:31:30|710.86|708.46|710.86|708.46|710.86|708.46|710.86|708.46|0
1649057500000|2022-04-04 07:31:40|710.76|708.36|710.76|708.36|710.86|708.46|710.76|708.36|0
1649057510000|2022-04-04 07:31:50|710.67|708.27|710.57|708.17|710.86|708.46|710.57|708.17|0
1649057520000|2022-04-04 07:32:00|710.67|708.27|710.67|708.27|710.67|708.27|710.67|708.27|0
1649057530000|2022-04-04 07:32:10|710.48|708.08|710.86|708.46|710.86|708.46|710.48|708.08|0
1649057540000|2022-04-04 07:32:20|711.05|708.65|711.24|708.84|711.24|708.84|711.05|708.65|0
1649057550000|2022-04-04 07:32:30|711.43|709.03|711.43|709.03|711.43|709.03|711.43|709.03|0
1649057560000|2022-04-04 07:32:40|711.62|709.22|711.62|709.22|712|709.6|711.62|709.22|0
1649057570000|2022-04-04 07:32:50|711.81|709.41|711.81|709.41|711.9|709.5|711.81|709.41|0
1649057580000|2022-04-04 07:33:00|711.71|709.31|711.62|709.22|711.71|709.31|711.62|709.22|0
1649057590000|2022-04-04 07:33:10|711.81|709.41|711.81|709.41|711.81|709.41|711.81|709.41|0
1649057620000|2022-04-04 07:33:40|711.99|709.59|711.99|709.59|711.99|709.59|711.99|709.59|0
1649057630000|2022-04-04 07:33:50|712.18|709.78|711.99|709.59|712.18|709.78|711.99|709.59|0
1649057640000|2022-04-04 07:34:00|711.81|709.41|711.99|709.59|711.99|709.59|711.81|709.41|0
1649057650000|2022-04-04 07:34:10|712.09|709.69|712.09|709.69|712.09|709.69|712.09|709.69|0
1649057660000|2022-04-04 07:34:20|712.18|709.78|711.99|709.59|712.18|709.78|711.99|709.59|0
1649057670000|2022-04-04 07:34:30|711.81|709.41|711.99|709.59|711.99|709.59|711.81|709.41|0
1649057680000|2022-04-04 07:34:40|711.8|709.4|712.18|709.78|712.18|709.78|711.8|709.4|0
1649057690000|2022-04-04 07:34:50|712.09|709.69|712.18|709.78|712.18|709.78|712.09|709.69|0
1649057700000|2022-04-04 07:35:00|712.09|709.69|712.18|709.78|712.18|709.78|712.09|709.69|0
1649057720000|2022-04-04 07:35:20|712.37|709.97|712.37|709.97|712.37|709.97|712.37|709.97|0
1649057730000|2022-04-04 07:35:30|712.18|709.78|712.46|710.06|712.46|710.06|712.18|709.78|0
1649057740000|2022-04-04 07:35:40|712.56|710.16|712.56|710.16|712.56|710.16|712.56|710.16|0
1649057760000|2022-04-04 07:36:00|712.37|709.97|711.61|709.21|712.37|709.97|711.61|709.21|0
1649057780000|2022-04-04 07:36:20|711.8|709.4|711.8|709.4|711.8|709.4|711.8|709.4|0
1649057790000|2022-04-04 07:36:30|711.61|709.21|711.61|709.21|711.61|709.21|711.43|709.03|0
1649057800000|2022-04-04 07:36:40|711.8|709.4|711.61|709.21|711.8|709.4|711.61|709.21|0
1649057810000|2022-04-04 07:36:50|712.18|709.78|712.37|709.97|712.37|709.97|712.18|709.78|0
1649057820000|2022-04-04 07:37:00|711.99|709.59|711.99|709.59|711.99|709.59|711.99|709.59|0
1649057830000|2022-04-04 07:37:10|712.18|709.78|712.37|709.97|712.37|709.97|712.18|709.78|0
1649057840000|2022-04-04 07:37:20|712.18|709.78|712.37|709.97|712.37|709.97|712.18|709.78|0
1649057850000|2022-04-04 07:37:30|712.18|709.78|712.18|709.78|712.18|709.78|712.18|709.78|0
1649057860000|2022-04-04 07:37:40|711.99|709.59|712.18|709.78|712.18|709.78|711.99|709.59|0
1649057870000|2022-04-04 07:37:50|712.37|709.97|712.37|709.97|712.37|709.97|712.37|709.97|0
1649057880000|2022-04-04 07:38:00|712.18|709.78|712.18|709.78|712.18|709.78|712.18|709.78|0
1649057890000|2022-04-04 07:38:10|712.27|709.87|712.18|709.78|712.37|709.97|712.18|709.78|0
1649057900000|2022-04-04 07:38:20|712.37|709.97|712.18|709.78|712.37|709.97|712.18|709.78|0
1649057910000|2022-04-04 07:38:30|712.27|709.87|712.18|709.78|712.37|709.97|712.18|709.78|0
1649057920000|2022-04-04 07:38:40|712.27|709.87|712.27|709.87|712.27|709.87|712.27|709.87|0
1649057930000|2022-04-04 07:38:50|712.18|709.78|712.08|709.68|712.18|709.78|712.08|709.68|0
1649057940000|2022-04-04 07:39:00|712.18|709.78|712.27|709.87|712.37|709.97|712.18|709.78|0
1649057950000|2022-04-04 07:39:10|712.37|709.97|712.37|709.97|712.37|709.97|712.18|709.78|0
1649057960000|2022-04-04 07:39:20|712.18|709.78|712.37|709.97|712.37|709.97|712.18|709.78|0
1649057970000|2022-04-04 07:39:30|712.56|710.16|712.56|710.16|712.56|710.16|712.56|710.16|0
1649057980000|2022-04-04 07:39:40|712.75|710.35|712.56|710.16|712.94|710.54|712.56|710.16|0
1649057990000|2022-04-04 07:39:50|712.65|710.25|712.65|710.25|712.75|710.35|712.65|710.25|0
1649058000000|2022-04-04 07:40:00|712.75|710.35|712.75|710.35|712.94|710.54|712.75|710.35|0
1649058010000|2022-04-04 07:40:10|712.65|710.25|712.65|710.25|712.75|710.35|712.65|710.25|0
1649058020000|2022-04-04 07:40:20|712.56|710.16|712.65|710.25|712.75|710.35|712.56|710.16|0
1649058030000|2022-04-04 07:40:30|712.75|710.35|712.65|710.25|712.75|710.35|712.65|710.25|0
1649058040000|2022-04-04 07:40:40|712.75|710.35|712.75|710.35|712.75|710.35|712.75|710.35|0
1649058050000|2022-04-04 07:40:50|712.56|710.16|712.56|710.16|712.65|710.25|712.56|710.16|0
1649058060000|2022-04-04 07:41:00|712.65|710.25|712.65|710.25|712.65|710.25|712.65|710.25|0
1649058070000|2022-04-04 07:41:10|712.56|710.16|712.37|709.97|712.56|710.16|712.37|709.97|0
1649058100000|2022-04-04 07:41:40|712.94|710.54|712.94|710.54|712.94|710.54|712.94|710.54|0
1649058110000|2022-04-04 07:41:50|713.32|710.92|713.13|710.73|713.32|710.92|713.13|710.73|0
1649058120000|2022-04-04 07:42:00|713.32|710.92|713.32|710.92|713.51|711.11|713.32|710.92|0
1649058130000|2022-04-04 07:42:10|713.13|710.73|713.13|710.73|713.22|710.82|713.13|710.73|0
1649058140000|2022-04-04 07:42:20|713.03|710.63|712.75|710.35|713.03|710.63|712.75|710.35|0
1649058150000|2022-04-04 07:42:30|712.56|710.16|712.75|710.35|712.75|710.35|712.56|710.16|0
1649058160000|2022-04-04 07:42:40|712.94|710.54|712.94|710.54|712.94|710.54|712.94|710.54|0
1649058170000|2022-04-04 07:42:50|713.13|710.73|713.22|710.82|713.32|710.92|713.13|710.73|0
1649058180000|2022-04-04 07:43:00|713.13|710.73|713.03|710.63|713.13|710.73|713.03|710.63|0
1649058190000|2022-04-04 07:43:10|712.94|710.54|712.75|710.35|712.94|710.54|712.75|710.35|0
1649058200000|2022-04-04 07:43:20|712.56|710.16|712.56|710.16|712.56|710.16|712.37|709.97|0
1649058210000|2022-04-04 07:43:30|712.37|709.97|712.37|709.97|712.37|709.97|712.37|709.97|0
1649058220000|2022-04-04 07:43:40|712.18|709.78|712.18|709.78|712.18|709.78|712.18|709.78|0
1649058230000|2022-04-04 07:43:50|711.99|709.59|712.37|709.97|712.37|709.97|711.99|709.59|0
1649058240000|2022-04-04 07:44:00|712.18|709.78|712.56|710.16|712.75|710.35|712.18|709.78|0
1649058250000|2022-04-04 07:44:10|712.75|710.35|712.75|710.35|712.75|710.35|712.75|710.35|0
1649058260000|2022-04-04 07:44:20|712.84|710.44|712.56|710.16|712.84|710.44|712.56|710.16|0
1649058270000|2022-04-04 07:44:30|712.75|710.35|712.94|710.54|712.94|710.54|712.75|710.35|0
1649058280000|2022-04-04 07:44:40|713.13|710.73|713.13|710.73|713.13|710.73|713.13|710.73|0
1649058290000|2022-04-04 07:44:50|712.94|710.54|711.23|708.83|712.94|710.54|711.23|708.83|0
1649058300000|2022-04-04 07:45:00|711.13|708.73|711.13|708.73|711.13|708.73|711.13|708.73|0
1649058310000|2022-04-04 07:45:10|711.23|708.83|711.23|708.83|711.23|708.83|711.23|708.83|0
1649058340000|2022-04-04 07:45:40|711.04|708.64|711.04|708.64|711.04|708.64|711.04|708.64|0
1649058350000|2022-04-04 07:45:50|711.23|708.83|711.04|708.64|711.23|708.83|711.04|708.64|0
1649058360000|2022-04-04 07:46:00|711.23|708.83|711.23|708.83|711.23|708.83|711.23|708.83|0
1649058410000|2022-04-04 07:46:50|711.04|708.64|711.04|708.64|711.04|708.64|711.04|708.64|0
1649058420000|2022-04-04 07:47:00|710.85|708.45|710.85|708.45|711.23|708.83|710.85|708.45|0
1649058430000|2022-04-04 07:47:10|711.04|708.64|710.85|708.45|711.04|708.64|710.85|708.45|0
1649058440000|2022-04-04 07:47:20|711.04|708.64|711.23|708.83|711.23|708.83|711.04|708.64|0
1649058450000|2022-04-04 07:47:30|711.13|708.73|711.04|708.64|711.23|708.83|711.04|708.64|0
1649058460000|2022-04-04 07:47:40|711.23|708.83|711.23|708.83|711.23|708.83|711.23|708.83|0
1649058470000|2022-04-04 07:47:50|711.13|708.73|711.23|708.83|711.23|708.83|711.13|708.73|0
1649058490000|2022-04-04 07:48:10|711.13|708.73|711.23|708.83|711.23|708.83|711.13|708.73|0
1649058510000|2022-04-04 07:48:30|711.13|708.73|711.13|708.73|711.13|708.73|711.13|708.73|0
1649058520000|2022-04-04 07:48:40|711.23|708.83|711.23|708.83|711.23|708.83|711.13|708.73|0
1649058530000|2022-04-04 07:48:50|711.04|708.64|711.23|708.83|711.23|708.83|711.04|708.64|0
1649058550000|2022-04-04 07:49:10|711.04|708.64|711.04|708.64|711.13|708.73|711.04|708.64|0
1649058560000|2022-04-04 07:49:20|711.13|708.73|711.04|708.64|711.13|708.73|711.04|708.64|0
1649058580000|2022-04-04 07:49:40|711.23|708.83|711.23|708.83|711.23|708.83|711.23|708.83|0
1649058720000|2022-04-04 07:52:00|711.04|708.64|711.23|708.83|711.23|708.83|711.04|708.64|0
1649058770000|2022-04-04 07:52:50|711.04|708.64|711.04|708.64|711.04|708.64|711.04|708.64|0
1649058780000|2022-04-04 07:53:00|711.23|708.83|711.23|708.83|711.23|708.83|711.23|708.83|0
1649058930000|2022-04-04 07:55:30|711.04|708.64|711.04|708.64|711.04|708.64|711.04|708.64|0
1649058960000|2022-04-04 07:56:00|711.23|708.83|711.23|708.83|711.23|708.83|711.23|708.83|0
1649058970000|2022-04-04 07:56:10|711.04|708.64|711.04|708.64|711.04|708.64|711.04|708.64|0
1649058980000|2022-04-04 07:56:20|711.23|708.83|711.23|708.83|711.23|708.83|711.23|708.83|0
1649058990000|2022-04-04 07:56:30|711.13|708.73|711.23|708.83|711.23|708.83|711.13|708.73|0
1649059000000|2022-04-04 07:56:40|711.04|708.64|711.04|708.64|711.04|708.64|711.04|708.64|0
1649059030000|2022-04-04 07:57:10|710.85|708.45|710.85|708.45|710.85|708.45|710.85|708.45|0
1649059070000|2022-04-04 07:57:50|710.66|708.26|710.28|707.88|710.66|708.26|710.28|707.88|0
1649059080000|2022-04-04 07:58:00|710.09|707.69|710.09|707.69|710.09|707.69|709.9|707.5|0
1649059090000|2022-04-04 07:58:10|710.28|707.88|710.47|708.07|710.66|708.26|710.28|707.88|0
1649059100000|2022-04-04 07:58:20|710.28|707.88|710.28|707.88|710.28|707.88|710.28|707.88|0
1649059110000|2022-04-04 07:58:30|710.47|708.07|710.85|708.45|710.85|708.45|710.47|708.07|0
1649059120000|2022-04-04 07:58:40|710.75|708.35|710.85|708.45|710.85|708.45|710.75|708.35|0
1649059140000|2022-04-04 07:59:00|711.04|708.64|711.04|708.64|711.04|708.64|711.04|708.64|0
1649059150000|2022-04-04 07:59:10|710.85|708.45|711.04|708.64|711.04|708.64|710.85|708.45|0
1649059160000|2022-04-04 07:59:20|710.94|708.54|711.04|708.64|711.04|708.64|710.94|708.54|0
1649059170000|2022-04-04 07:59:30|710.94|708.54|711.04|708.64|711.04|708.64|710.94|708.54|0
1649059180000|2022-04-04 07:59:40|711.13|708.73|711.23|708.83|711.23|708.83|711.13|708.73|0
1649059190000|2022-04-04 07:59:50|711.04|708.64|711.04|708.64|711.23|708.83|711.04|708.64|0
1649059200000|2022-04-04 08:00:00|711.23|708.83|711.23|708.83|711.23|708.83|711.04|708.64|0
1649059210000|2022-04-04 08:00:10|711.04|708.64|711.23|708.83|711.23|708.83|711.04|708.64|0
1649059240000|2022-04-04 08:00:40|712.36|709.96|711.98|709.58|712.36|709.96|711.98|709.58|0
1649059250000|2022-04-04 08:00:50|711.79|709.39|711.79|709.39|711.79|709.39|711.79|709.39|0
1649059260000|2022-04-04 08:01:00|711.98|709.58|712.55|710.15|712.55|710.15|711.98|709.58|0
1649059270000|2022-04-04 08:01:10|712.36|709.96|711.32|708.92|712.36|709.96|711.32|708.92|0
1649059280000|2022-04-04 08:01:20|711.41|709.01|711.6|709.2|711.6|709.2|711.41|709.01|0
1649059290000|2022-04-04 08:01:30|711.41|709.01|709.52|707.12|711.41|709.01|709.52|707.12|0
1649059300000|2022-04-04 08:01:40|710.47|708.07|710.66|708.26|710.66|708.26|710.47|708.07|0
1649059310000|2022-04-04 08:01:50|710.47|708.07|710.47|708.07|710.66|708.26|710.47|708.07|0
1649059320000|2022-04-04 08:02:00|710.66|708.26|710.66|708.26|710.66|708.26|710.66|708.26|0
1649059330000|2022-04-04 08:02:10|710.47|708.07|709.9|707.5|710.47|708.07|709.9|707.5|0
1649059340000|2022-04-04 08:02:20|709.52|707.12|708.85|706.45|709.52|707.12|708.57|706.17|0
1649059350000|2022-04-04 08:02:30|708.76|706.36|708.57|706.17|708.76|706.36|708.57|706.17|0
1649059360000|2022-04-04 08:02:40|708.38|705.98|708.2|705.8|708.48|706.08|708.2|705.8|0
1649059370000|2022-04-04 08:02:50|708.38|705.98|708.76|706.36|708.76|706.36|708.38|705.98|0
1649059380000|2022-04-04 08:03:00|709.14|706.74|709.52|707.12|709.71|707.31|709.14|706.74|0
1649059390000|2022-04-04 08:03:10|709.42|707.02|709.52|707.12|709.52|707.12|709.33|706.93|0
1649059400000|2022-04-04 08:03:20|709.33|706.93|709.52|707.12|709.71|707.31|709.33|706.93|0
1649059410000|2022-04-04 08:03:30|709.33|706.93|708.95|706.55|709.33|706.93|708.76|706.36|0
1649059420000|2022-04-04 08:03:40|709.14|706.74|709.8|707.4|709.8|707.4|709.14|706.74|0
1649059430000|2022-04-04 08:03:50|709.52|707.12|709.14|706.74|709.52|707.12|709.14|706.74|0
1649059440000|2022-04-04 08:04:00|709.33|706.93|709.23|706.83|709.33|706.93|709.23|706.83|0
1649059450000|2022-04-04 08:04:10|709.33|706.93|709.14|706.74|709.33|706.93|709.14|706.74|0
1649059460000|2022-04-04 08:04:20|709.04|706.64|708.95|706.55|709.04|706.64|708.95|706.55|0
1649059470000|2022-04-04 08:04:30|708.76|706.36|708.19|705.79|708.76|706.36|708.19|705.79|0
1649059480000|2022-04-04 08:04:40|708.57|706.17|708.76|706.36|708.76|706.36|708.57|706.17|0
1649059490000|2022-04-04 08:04:50|708.95|706.55|709.33|706.93|709.33|706.93|708.95|706.55|0
1649059500000|2022-04-04 08:05:00|709.42|707.02|709.33|706.93|709.71|707.31|709.33|706.93|0
1649059510000|2022-04-04 08:05:10|709.14|706.74|709.04|706.64|709.23|706.83|709.04|706.64|0
1649059520000|2022-04-04 08:05:20|708.95|706.55|708.95|706.55|708.95|706.55|708.95|706.55|0
1649059530000|2022-04-04 08:05:30|708.57|706.17|709.33|706.93|709.33|706.93|708.57|706.17|0
1649059540000|2022-04-04 08:05:40|709.52|707.12|709.71|707.31|709.71|707.31|709.52|707.12|0
1649059550000|2022-04-04 08:05:50|709.52|707.12|709.52|707.12|709.52|707.12|709.33|706.93|0
1649059560000|2022-04-04 08:06:00|709.8|707.4|709.9|707.5|709.9|707.5|709.8|707.4|0
1649059570000|2022-04-04 08:06:10|709.8|707.4|709.9|707.5|709.9|707.5|709.8|707.4|0
1649059580000|2022-04-04 08:06:20|710.09|707.69|709.9|707.5|710.28|707.88|709.9|707.5|0
1649059590000|2022-04-04 08:06:30|709.71|707.31|709.71|707.31|709.71|707.31|709.71|707.31|0
1649059610000|2022-04-04 08:06:50|709.9|707.5|710.09|707.69|710.09|707.69|709.9|707.5|0
1649059630000|2022-04-04 08:07:10|710.28|707.88|710.28|707.88|710.28|707.88|710.09|707.69|0
1649059640000|2022-04-04 08:07:20|710.37|707.97|710.46|708.06|710.46|708.06|710.37|707.97|0
1649059650000|2022-04-04 08:07:30|710.56|708.16|710.46|708.06|710.56|708.16|710.46|708.06|0
1649059660000|2022-04-04 08:07:40|710.28|707.88|710.37|707.97|710.46|708.06|710.28|707.88|0
1649059670000|2022-04-04 08:07:50|710.28|707.88|710.65|708.25|710.65|708.25|710.28|707.88|0
1649059680000|2022-04-04 08:08:00|710.84|708.44|710.46|708.06|710.84|708.44|710.46|708.06|0
1649059690000|2022-04-04 08:08:10|710.65|708.25|709.8|707.4|710.65|708.25|709.8|707.4|0
1649059700000|2022-04-04 08:08:20|709.9|707.5|710.46|708.06|710.46|708.06|709.9|707.5|0
1649059710000|2022-04-04 08:08:30|710.27|707.87|709.9|707.5|710.27|707.87|709.9|707.5|0
1649059720000|2022-04-04 08:08:40|710.09|707.69|709.9|707.5|710.09|707.69|709.9|707.5|0
1649059730000|2022-04-04 08:08:50|709.33|706.93|709.71|707.31|709.71|707.31|709.33|706.93|0
1649059740000|2022-04-04 08:09:00|709.9|707.5|709.9|707.5|709.99|707.59|709.9|707.5|0
1649059750000|2022-04-04 08:09:10|710.09|707.69|709.52|707.12|710.09|707.69|709.52|707.12|0
1649059760000|2022-04-04 08:09:20|709.71|707.31|709.71|707.31|709.8|707.4|709.71|707.31|0
1649059770000|2022-04-04 08:09:30|709.9|707.5|709.9|707.5|710.09|707.69|709.9|707.5|0
1649059780000|2022-04-04 08:09:40|710.09|707.69|709.8|707.4|710.09|707.69|709.8|707.4|0
1649059790000|2022-04-04 08:09:50|709.99|707.59|709.71|707.31|709.99|707.59|709.71|707.31|0
1649059800000|2022-04-04 08:10:00|709.9|707.5|709.9|707.5|709.99|707.59|709.9|707.5|0
1649059810000|2022-04-04 08:10:10|709.52|707.12|709.33|706.93|709.71|707.31|709.33|706.93|0
1649059820000|2022-04-04 08:10:20|709.42|707.02|709.71|707.31|709.71|707.31|709.33|706.93|0
1649059840000|2022-04-04 08:10:40|709.8|707.4|709.9|707.5|709.9|707.5|709.8|707.4|0
1649059850000|2022-04-04 08:10:50|709.71|707.31|709.71|707.31|709.8|707.4|709.71|707.31|0
1649059860000|2022-04-04 08:11:00|709.8|707.4|709.9|707.5|709.9|707.5|709.8|707.4|0
1649059880000|2022-04-04 08:11:20|710.08|707.68|710.18|707.78|710.27|707.87|710.08|707.68|0
1649059890000|2022-04-04 08:11:30|710.27|707.87|710.27|707.87|710.27|707.87|710.08|707.68|0
1649059900000|2022-04-04 08:11:40|710.46|708.06|710.27|707.87|710.46|708.06|710.27|707.87|0
1649059910000|2022-04-04 08:11:50|710.36|707.96|710.27|707.87|710.36|707.96|710.27|707.87|0
1649059930000|2022-04-04 08:12:10|710.17|707.77|710.08|707.68|710.17|707.77|710.08|707.68|0
1649059940000|2022-04-04 08:12:20|709.89|707.49|709.71|707.31|709.89|707.49|709.71|707.31|0
1649059950000|2022-04-04 08:12:30|709.89|707.49|710.08|707.68|710.08|707.68|709.89|707.49|0
1649059960000|2022-04-04 08:12:40|710.27|707.87|710.27|707.87|710.27|707.87|710.27|707.87|0
1649059970000|2022-04-04 08:12:50|710.08|707.68|710.27|707.87|710.27|707.87|710.08|707.68|0
1649059980000|2022-04-04 08:13:00|710.08|707.68|710.08|707.68|710.08|707.68|710.08|707.68|0
1649059990000|2022-04-04 08:13:10|709.89|707.49|710.17|707.77|710.27|707.87|709.89|707.49|0
1649060000000|2022-04-04 08:13:20|710.27|707.87|710.46|708.06|710.46|708.06|710.17|707.77|0
1649060010000|2022-04-04 08:13:30|710.55|708.15|710.65|708.25|710.65|708.25|710.46|708.06|0
1649060020000|2022-04-04 08:13:40|710.46|708.06|710.46|708.06|710.46|708.06|710.46|708.06|0
1649060030000|2022-04-04 08:13:50|710.65|708.25|710.65|708.25|710.65|708.25|710.55|708.15|0
1649060040000|2022-04-04 08:14:00|710.55|708.15|710.65|708.25|710.65|708.25|710.55|708.15|0
1649060050000|2022-04-04 08:14:10|710.46|708.06|710.27|707.87|710.46|708.06|710.27|707.87|0
1649060060000|2022-04-04 08:14:20|710.36|707.96|710.27|707.87|710.36|707.96|710.27|707.87|0
1649060070000|2022-04-04 08:14:30|710.17|707.77|710.17|707.77|710.17|707.77|710.17|707.77|0
1649060080000|2022-04-04 08:14:40|710.27|707.87|710.46|708.06|710.46|708.06|710.17|707.77|0
1649060090000|2022-04-04 08:14:50|710.84|708.44|710.84|708.44|710.84|708.44|710.84|708.44|0
1649060100000|2022-04-04 08:15:00|710.65|708.25|710.65|708.25|710.65|708.25|710.36|707.96|0
1649060110000|2022-04-04 08:15:10|710.55|708.15|710.46|708.06|710.55|708.15|710.46|708.06|0
1649060130000|2022-04-04 08:15:30|710.27|707.87|710.27|707.87|710.46|708.06|710.27|707.87|0
1649060140000|2022-04-04 08:15:40|710.36|707.96|710.36|707.96|710.36|707.96|710.36|707.96|0
1649060150000|2022-04-04 08:15:50|710.27|707.87|710.46|708.06|710.46|708.06|710.08|707.68|0
1649060170000|2022-04-04 08:16:10|710.08|707.68|709.7|707.3|710.08|707.68|709.7|707.3|0
1649060190000|2022-04-04 08:16:30|709.51|707.11|709.7|707.3|709.7|707.3|709.51|707.11|0
1649060200000|2022-04-04 08:16:40|709.6|707.2|709.7|707.3|709.7|707.3|709.6|707.2|0
1649060210000|2022-04-04 08:16:50|709.51|707.11|710.08|707.68|710.08|707.68|709.51|707.11|0
1649060220000|2022-04-04 08:17:00|710.27|707.87|710.17|707.77|710.27|707.87|710.17|707.77|0
1649060230000|2022-04-04 08:17:10|710.27|707.87|710.27|707.87|710.27|707.87|710.27|707.87|0
1649060240000|2022-04-04 08:17:20|710.36|707.96|710.27|707.87|710.36|707.96|710.27|707.87|0
1649060250000|2022-04-04 08:17:30|710.08|707.68|709.89|707.49|710.08|707.68|709.89|707.49|0
1649060260000|2022-04-04 08:17:40|709.98|707.58|710.08|707.68|710.08|707.68|709.98|707.58|0
1649060270000|2022-04-04 08:17:50|709.79|707.39|709.79|707.39|709.79|707.39|709.7|707.3|0
1649060280000|2022-04-04 08:18:00|709.89|707.49|709.7|707.3|709.89|707.49|709.7|707.3|0
1649060290000|2022-04-04 08:18:10|709.79|707.39|709.89|707.49|709.89|707.49|709.79|707.39|0
1649060300000|2022-04-04 08:18:20|710.08|707.68|710.17|707.77|710.17|707.77|710.08|707.68|0
1649060310000|2022-04-04 08:18:30|710.27|707.87|710.08|707.68|710.27|707.87|710.08|707.68|0
1649060330000|2022-04-04 08:18:50|709.7|707.3|709.79|707.39|709.79|707.39|709.51|707.11|0
1649060340000|2022-04-04 08:19:00|709.89|707.49|710.08|707.68|710.08|707.68|709.89|707.49|0
1649060350000|2022-04-04 08:19:10|710.27|707.87|710.46|708.06|710.46|708.06|710.27|707.87|0
1649060360000|2022-04-04 08:19:20|710.65|708.25|711.03|708.63|711.03|708.63|710.65|708.25|0
1649060370000|2022-04-04 08:19:30|710.93|708.53|710.93|708.53|710.93|708.53|710.93|708.53|0
1649060380000|2022-04-04 08:19:40|711.03|708.63|710.65|708.25|711.03|708.63|710.65|708.25|0
1649060390000|2022-04-04 08:19:50|710.84|708.44|710.84|708.44|710.84|708.44|710.84|708.44|0
1649060400000|2022-04-04 08:20:00|711.03|708.63|711.22|708.82|711.22|708.82|711.03|708.63|0
1649060410000|2022-04-04 08:20:10|711.03|708.63|711.03|708.63|711.22|708.82|711.03|708.63|0
1649060420000|2022-04-04 08:20:20|710.84|708.44|710.84|708.44|710.84|708.44|710.84|708.44|0
1649060430000|2022-04-04 08:20:30|710.93|708.53|711.03|708.63|711.12|708.72|710.93|708.53|0
1649060440000|2022-04-04 08:20:40|711.12|708.72|711.22|708.82|711.22|708.82|711.03|708.63|0
1649060450000|2022-04-04 08:20:50|711.03|708.63|711.03|708.63|711.03|708.63|711.03|708.63|0
1649060460000|2022-04-04 08:21:00|711.22|708.82|711.22|708.82|711.22|708.82|711.22|708.82|0
1649060470000|2022-04-04 08:21:10|711.03|708.63|711.12|708.72|711.22|708.82|711.03|708.63|0
1649060480000|2022-04-04 08:21:20|711.03|708.63|710.84|708.44|711.03|708.63|710.84|708.44|0
1649060510000|2022-04-04 08:21:50|710.46|708.06|710.55|708.15|710.65|708.25|710.46|708.06|0
1649060520000|2022-04-04 08:22:00|710.65|708.25|710.46|708.06|710.65|708.25|710.46|708.06|0
1649060530000|2022-04-04 08:22:10|710.55|708.15|710.65|708.25|710.65|708.25|710.55|708.15|0
1649060540000|2022-04-04 08:22:20|710.84|708.44|711.41|709.01|711.41|709.01|710.84|708.44|0
1649060550000|2022-04-04 08:22:30|711.22|708.82|711.22|708.82|711.22|708.82|711.22|708.82|0
1649060560000|2022-04-04 08:22:40|711.78|709.38|711.97|709.57|711.97|709.57|711.78|709.38|0
1649060570000|2022-04-04 08:22:50|711.78|709.38|711.78|709.38|711.78|709.38|711.69|709.29|0
1649060580000|2022-04-04 08:23:00|711.97|709.57|712.16|709.76|712.16|709.76|711.97|709.57|0
1649060590000|2022-04-04 08:23:10|712.35|709.95|711.03|708.63|712.35|709.95|711.03|708.63|0
1649060600000|2022-04-04 08:23:20|711.41|709.01|712.16|709.76|712.16|709.76|711.41|709.01|0
1649060610000|2022-04-04 08:23:30|711.97|709.57|711.97|709.57|712.16|709.76|711.97|709.57|0
1649060620000|2022-04-04 08:23:40|712.16|709.76|712.16|709.76|712.25|709.85|712.16|709.76|0
1649060640000|2022-04-04 08:24:00|712.35|709.95|712.54|710.14|712.54|710.14|712.35|709.95|0
1649060650000|2022-04-04 08:24:10|712.35|709.95|712.54|710.14|712.54|710.14|712.35|709.95|0
1649060660000|2022-04-04 08:24:20|712.35|709.95|712.35|709.95|712.35|709.95|712.35|709.95|0
1649060670000|2022-04-04 08:24:30|712.16|709.76|711.97|709.57|712.16|709.76|711.97|709.57|0
1649060680000|2022-04-04 08:24:40|712.16|709.76|712.16|709.76|712.16|709.76|712.16|709.76|0
1649060690000|2022-04-04 08:24:50|711.97|709.57|712.16|709.76|712.16|709.76|711.97|709.57|0
1649060700000|2022-04-04 08:25:00|711.97|709.57|711.59|709.19|711.97|709.57|711.59|709.19|0
1649060720000|2022-04-04 08:25:20|711.78|709.38|711.97|709.57|711.97|709.57|711.59|709.19|0
1649060730000|2022-04-04 08:25:30|712.06|709.66|712.16|709.76|712.16|709.76|712.06|709.66|0
1649060740000|2022-04-04 08:25:40|712.06|709.66|711.97|709.57|712.06|709.66|711.97|709.57|0
1649060750000|2022-04-04 08:25:50|712.16|709.76|712.16|709.76|712.16|709.76|712.16|709.76|0
1649060760000|2022-04-04 08:26:00|711.97|709.57|711.78|709.38|711.97|709.57|711.78|709.38|0
1649060770000|2022-04-04 08:26:10|711.59|709.19|711.97|709.57|711.97|709.57|711.59|709.19|0
1649060780000|2022-04-04 08:26:20|711.87|709.47|712.06|709.66|712.06|709.66|711.87|709.47|0
1649060790000|2022-04-04 08:26:30|712.16|709.76|712.16|709.76|712.16|709.76|711.97|709.57|0
1649060800000|2022-04-04 08:26:40|712.06|709.66|711.97|709.57|712.06|709.66|711.97|709.57|0
1649060810000|2022-04-04 08:26:50|711.87|709.47|711.78|709.38|711.87|709.47|711.59|709.19|0
1649060820000|2022-04-04 08:27:00|711.59|709.19|711.59|709.19|711.78|709.38|711.59|709.19|0
1649060830000|2022-04-04 08:27:10|711.4|709|711.4|709|711.59|709.19|711.21|708.81|0
1649060840000|2022-04-04 08:27:20|711.59|709.19|711.97|709.57|711.97|709.57|711.59|709.19|0
1649060850000|2022-04-04 08:27:30|712.16|709.76|712.35|709.95|712.35|709.95|712.16|709.76|0
1649060860000|2022-04-04 08:27:40|712.16|709.76|712.25|709.85|712.25|709.85|712.16|709.76|0
1649060870000|2022-04-04 08:27:50|712.16|709.76|712.44|710.04|712.44|710.04|712.16|709.76|0
1649060880000|2022-04-04 08:28:00|712.54|710.14|712.54|710.14|712.54|710.14|712.35|709.95|0
1649060890000|2022-04-04 08:28:10|712.35|709.95|712.63|710.23|712.63|710.23|712.35|709.95|0
1649060900000|2022-04-04 08:28:20|712.73|710.33|710.83|708.43|712.73|710.33|710.83|708.43|0
1649060910000|2022-04-04 08:28:30|711.02|708.62|711.02|708.62|711.21|708.81|711.02|708.62|0
1649060920000|2022-04-04 08:28:40|711.4|709|711.78|709.38|711.78|709.38|711.4|709|0
1649060930000|2022-04-04 08:28:50|711.97|709.57|711.97|709.57|712.06|709.66|711.87|709.47|0
1649060940000|2022-04-04 08:29:00|712.16|709.76|712.54|710.14|712.54|710.14|712.16|709.76|0
1649060950000|2022-04-04 08:29:10|712.73|710.33|712.73|710.33|712.73|710.33|712.73|710.33|0
1649060960000|2022-04-04 08:29:20|713.11|710.71|713.11|710.71|713.11|710.71|713.11|710.71|0
1649060970000|2022-04-04 08:29:30|713.2|710.8|713.11|710.71|713.2|710.8|713.11|710.71|0
1649060980000|2022-04-04 08:29:40|713.2|710.8|713.3|710.9|713.3|710.9|713.2|710.8|0
1649060990000|2022-04-04 08:29:50|713.49|711.09|713.49|711.09|713.49|711.09|713.49|711.09|0
1649061000000|2022-04-04 08:30:00|713.68|711.28|713.87|711.47|713.87|711.47|713.68|711.28|0
1649061010000|2022-04-04 08:30:10|713.68|711.28|713.87|711.47|713.87|711.47|713.68|711.28|0
1649061020000|2022-04-04 08:30:20|713.68|711.28|713.68|711.28|713.68|711.28|713.68|711.28|0
1649061030000|2022-04-04 08:30:30|713.49|711.09|713.87|711.47|713.87|711.47|713.49|711.09|0
1649061040000|2022-04-04 08:30:40|714.06|711.66|714.06|711.66|714.06|711.66|714.06|711.66|0
1649061050000|2022-04-04 08:30:50|714.25|711.85|714.06|711.66|714.25|711.85|714.06|711.66|0
1649061060000|2022-04-04 08:31:00|714.25|711.85|714.25|711.85|714.34|711.94|714.25|711.85|0
1649061080000|2022-04-04 08:31:20|714.44|712.04|714.25|711.85|714.44|712.04|714.25|711.85|0
1649061090000|2022-04-04 08:31:30|714.06|711.66|714.06|711.66|714.25|711.85|714.06|711.66|0
1649061100000|2022-04-04 08:31:40|714.25|711.85|714.06|711.66|714.25|711.85|714.06|711.66|0
1649061110000|2022-04-04 08:31:50|714.25|711.85|714.63|712.23|715.01|712.61|714.25|711.85|0
1649061120000|2022-04-04 08:32:00|715.01|712.61|714.63|712.23|715.01|712.61|714.63|712.23|0
1649061130000|2022-04-04 08:32:10|714.72|712.32|714.82|712.42|714.82|712.42|714.72|712.32|0
1649061140000|2022-04-04 08:32:20|714.63|712.23|714.63|712.23|714.63|712.23|714.63|712.23|0
1649061150000|2022-04-04 08:32:30|714.82|712.42|714.82|712.42|714.82|712.42|714.82|712.42|0
1649061160000|2022-04-04 08:32:40|714.63|712.23|714.63|712.23|714.82|712.42|714.63|712.23|0
1649061180000|2022-04-04 08:33:00|714.82|712.42|714.63|712.23|714.82|712.42|714.63|712.23|0
1649061190000|2022-04-04 08:33:10|714.82|712.42|715.01|712.61|715.01|712.61|714.82|712.42|0
1649061200000|2022-04-04 08:33:20|714.82|712.42|714.63|712.23|714.82|712.42|714.63|712.23|0
1649061210000|2022-04-04 08:33:30|714.44|712.04|714.63|712.23|714.63|712.23|714.44|712.04|0
1649061220000|2022-04-04 08:33:40|714.44|712.04|714.63|712.23|714.63|712.23|714.44|712.04|0
1649061240000|2022-04-04 08:34:00|714.82|712.42|714.82|712.42|714.82|712.42|714.82|712.42|0
1649061250000|2022-04-04 08:34:10|715.01|712.61|714.82|712.42|715.01|712.61|714.82|712.42|0
1649061260000|2022-04-04 08:34:20|714.91|712.51|715.01|712.61|715.01|712.61|714.91|712.51|0
1649061270000|2022-04-04 08:34:30|714.63|712.23|714.82|712.42|714.82|712.42|714.63|712.23|0
1649061280000|2022-04-04 08:34:40|714.91|712.51|714.82|712.42|714.91|712.51|714.82|712.42|0
1649061290000|2022-04-04 08:34:50|714.63|712.23|714.63|712.23|714.63|712.23|714.63|712.23|0
1649061300000|2022-04-04 08:35:00|714.82|712.42|714.81|712.41|714.82|712.42|714.81|712.41|0
1649061310000|2022-04-04 08:35:10|714.63|712.23|714.72|712.32|714.81|712.41|714.63|712.23|0
1649061320000|2022-04-04 08:35:20|714.63|712.23|714.62|712.22|714.81|712.41|714.62|712.22|0
1649061330000|2022-04-04 08:35:30|714.44|712.04|714.44|712.04|714.44|712.04|714.44|712.04|0
1649061340000|2022-04-04 08:35:40|714.43|712.03|714.43|712.03|714.43|712.03|714.43|712.03|0
1649061350000|2022-04-04 08:35:50|714.62|712.22|714.43|712.03|714.62|712.22|714.43|712.03|0
1649061360000|2022-04-04 08:36:00|714.25|711.85|714.34|711.94|714.43|712.03|714.25|711.85|0
1649061370000|2022-04-04 08:36:10|714.24|711.84|714.34|711.94|714.43|712.03|714.24|711.84|0
1649061380000|2022-04-04 08:36:20|714.24|711.84|714.24|711.84|714.24|711.84|714.24|711.84|0
1649061390000|2022-04-04 08:36:30|714.43|712.03|714.43|712.03|714.43|712.03|714.43|712.03|0
1649061400000|2022-04-04 08:36:40|714.34|711.94|714.34|711.94|714.43|712.03|714.24|711.84|0
1649061410000|2022-04-04 08:36:50|714.24|711.84|714.53|712.13|714.53|712.13|714.24|711.84|0
1649061420000|2022-04-04 08:37:00|714.43|712.03|714.72|712.32|714.72|712.32|714.43|712.03|0
1649061430000|2022-04-04 08:37:10|715|712.6|715.19|712.79|715.19|712.79|715|712.6|0
1649061440000|2022-04-04 08:37:20|715|712.6|715|712.6|715|712.6|715|712.6|0
1649061450000|2022-04-04 08:37:30|714.81|712.41|714.81|712.41|714.81|712.41|714.81|712.41|0
1649061480000|2022-04-04 08:38:00|714.9|712.5|714.9|712.5|715|712.6|714.81|712.41|0
1649061490000|2022-04-04 08:38:10|714.81|712.41|714.43|712.03|714.81|712.41|714.43|712.03|0
1649061500000|2022-04-04 08:38:20|714.24|711.84|714.05|711.65|714.24|711.84|714.05|711.65|0
1649061510000|2022-04-04 08:38:30|713.86|711.46|714.05|711.65|714.05|711.65|713.86|711.46|0
1649061520000|2022-04-04 08:38:40|713.86|711.46|714.05|711.65|714.05|711.65|713.86|711.46|0
1649061530000|2022-04-04 08:38:50|713.96|711.56|713.86|711.46|713.96|711.56|713.86|711.46|0
1649061540000|2022-04-04 08:39:00|711.21|708.81|711.21|708.81|711.21|708.81|710.83|708.43|0
1649061550000|2022-04-04 08:39:10|711.02|708.62|711.21|708.81|711.21|708.81|711.02|708.62|0
1649061560000|2022-04-04 08:39:20|711.02|708.62|711.78|709.38|711.78|709.38|711.02|708.62|0
1649061570000|2022-04-04 08:39:30|711.97|709.57|712.16|709.76|712.16|709.76|711.97|709.57|0
1649061580000|2022-04-04 08:39:40|711.97|709.57|711.97|709.57|711.97|709.57|711.97|709.57|0
1649061600000|2022-04-04 08:40:00|711.49|709.09|711.4|709|711.59|709.19|711.4|709|0
1649061610000|2022-04-04 08:40:10|711.21|708.81|711.4|709|711.4|709|711.21|708.81|0
1649061620000|2022-04-04 08:40:20|711.59|709.19|711.78|709.38|711.78|709.38|711.59|709.19|0
1649061630000|2022-04-04 08:40:30|711.97|709.57|711.78|709.38|711.97|709.57|711.78|709.38|0
1649061640000|2022-04-04 08:40:40|711.97|709.57|711.97|709.57|711.97|709.57|711.97|709.57|0
1649061650000|2022-04-04 08:40:50|711.87|709.47|711.87|709.47|711.87|709.47|711.87|709.47|0
1649061660000|2022-04-04 08:41:00|711.97|709.57|711.97|709.57|712.06|709.66|711.97|709.57|0
1649061670000|2022-04-04 08:41:10|711.78|709.38|711.59|709.19|711.78|709.38|711.59|709.19|0
1649061680000|2022-04-04 08:41:20|711.78|709.38|711.78|709.38|711.97|709.57|711.78|709.38|0
1649061690000|2022-04-04 08:41:30|711.97|709.57|711.97|709.57|712.06|709.66|711.97|709.57|0
1649061710000|2022-04-04 08:41:50|711.78|709.38|711.78|709.38|711.78|709.38|711.78|709.38|0
1649061740000|2022-04-04 08:42:20|711.59|709.19|711.3|708.9|711.59|709.19|711.3|708.9|0
1649061750000|2022-04-04 08:42:30|711.21|708.81|711.4|709|711.4|709|711.21|708.81|0
1649061760000|2022-04-04 08:42:40|711.49|709.09|711.59|709.19|711.59|709.19|711.49|709.09|0
1649061780000|2022-04-04 08:43:00|711.4|709|711.59|709.19|711.59|709.19|711.4|709|0
1649061790000|2022-04-04 08:43:10|711.4|709|711.4|709|711.4|709|711.4|709|0
1649061800000|2022-04-04 08:43:20|711.21|708.81|711.3|708.9|711.3|708.9|711.21|708.81|0
1649061810000|2022-04-04 08:43:30|711.59|709.19|711.4|709|711.59|709.19|711.4|709|0
1649061820000|2022-04-04 08:43:40|711.02|708.62|710.64|708.24|711.02|708.62|710.64|708.24|0
1649061830000|2022-04-04 08:43:50|710.45|708.05|710.83|708.43|710.83|708.43|710.45|708.05|0
1649061840000|2022-04-04 08:44:00|711.02|708.62|710.64|708.24|711.02|708.62|710.64|708.24|0
1649061850000|2022-04-04 08:44:10|710.45|708.05|710.26|707.86|710.45|708.05|710.26|707.86|0
1649061860000|2022-04-04 08:44:20|710.45|708.05|710.07|707.67|710.45|708.05|710.07|707.67|0
1649061870000|2022-04-04 08:44:30|710.26|707.86|709.88|707.48|710.26|707.86|709.88|707.48|0
1649061880000|2022-04-04 08:44:40|710.07|707.67|709.88|707.48|710.07|707.67|709.88|707.48|0
1649061900000|2022-04-04 08:45:00|710.07|707.67|710.26|707.86|710.26|707.86|710.07|707.67|0
1649061910000|2022-04-04 08:45:10|710.45|708.05|710.83|708.43|710.83|708.43|710.45|708.05|0
1649061920000|2022-04-04 08:45:20|710.64|708.24|710.64|708.24|710.64|708.24|710.64|708.24|0
1649061930000|2022-04-04 08:45:30|710.83|708.43|710.83|708.43|711.02|708.62|710.83|708.43|0
1649061940000|2022-04-04 08:45:40|710.92|708.52|710.92|708.52|710.92|708.52|710.92|708.52|0
1649061950000|2022-04-04 08:45:50|710.64|708.24|710.64|708.24|710.83|708.43|710.64|708.24|0
1649061960000|2022-04-04 08:46:00|710.83|708.43|710.83|708.43|711.02|708.62|710.83|708.43|0
1649061970000|2022-04-04 08:46:10|711.02|708.62|711.02|708.62|711.02|708.62|711.02|708.62|0
1649061990000|2022-04-04 08:46:30|710.83|708.43|710.83|708.43|710.83|708.43|710.83|708.43|0
1649062000000|2022-04-04 08:46:40|710.64|708.24|710.45|708.05|710.64|708.24|710.45|708.05|0
1649062010000|2022-04-04 08:46:50|710.64|708.24|710.64|708.24|710.64|708.24|710.64|708.24|0
1649062020000|2022-04-04 08:47:00|710.83|708.43|711.21|708.81|711.21|708.81|710.83|708.43|0
1649062030000|2022-04-04 08:47:10|711.4|709|711.4|709|711.4|709|711.3|708.9|0
1649062050000|2022-04-04 08:47:30|711.58|709.18|711.58|709.18|711.58|709.18|711.58|709.18|0
1649062060000|2022-04-04 08:47:40|711.4|709|711.58|709.18|711.58|709.18|711.4|709|0
1649062070000|2022-04-04 08:47:50|711.77|709.37|711.77|709.37|711.77|709.37|711.77|709.37|0
1649062080000|2022-04-04 08:48:00|711.58|709.18|711.4|709|711.58|709.18|711.4|709|0
1649062090000|2022-04-04 08:48:10|711.3|708.9|711.3|708.9|711.39|708.99|711.3|708.9|0
1649062100000|2022-04-04 08:48:20|711.39|708.99|711.58|709.18|711.58|709.18|711.39|708.99|0
1649062110000|2022-04-04 08:48:30|711.77|709.37|711.58|709.18|711.77|709.37|711.58|709.18|0
1649062120000|2022-04-04 08:48:40|711.77|709.37|711.68|709.28|711.77|709.37|711.58|709.18|0
1649062130000|2022-04-04 08:48:50|711.58|709.18|711.68|709.28|711.77|709.37|711.58|709.18|0
1649062140000|2022-04-04 08:49:00|711.77|709.37|711.77|709.37|711.77|709.37|711.77|709.37|0
1649062150000|2022-04-04 08:49:10|711.96|709.56|711.77|709.37|711.96|709.56|711.77|709.37|0
1649062160000|2022-04-04 08:49:20|711.86|709.46|711.77|709.37|711.86|709.46|711.77|709.37|0
1649062170000|2022-04-04 08:49:30|711.96|709.56|711.96|709.56|711.96|709.56|711.96|709.56|0
1649062180000|2022-04-04 08:49:40|711.77|709.37|711.58|709.18|711.77|709.37|711.58|709.18|0
1649062190000|2022-04-04 08:49:50|711.77|709.37|711.77|709.37|711.77|709.37|711.67|709.27|0
1649062200000|2022-04-04 08:50:00|711.86|709.46|711.77|709.37|711.86|709.46|711.77|709.37|0
1649062210000|2022-04-04 08:50:10|711.86|709.46|711.77|709.37|711.86|709.46|711.77|709.37|0
1649062230000|2022-04-04 08:50:30|711.86|709.46|711.77|709.37|711.86|709.46|711.77|709.37|0
1649062250000|2022-04-04 08:50:50|711.86|709.46|711.86|709.46|711.86|709.46|711.86|709.46|0
1649062260000|2022-04-04 08:51:00|711.96|709.56|711.96|709.56|711.96|709.56|711.77|709.37|0
1649062300000|2022-04-04 08:51:40|711.77|709.37|711.58|709.18|711.77|709.37|711.58|709.18|0
1649062310000|2022-04-04 08:51:50|711.96|709.56|711.77|709.37|711.96|709.56|711.77|709.37|0
1649062320000|2022-04-04 08:52:00|711.86|709.46|711.86|709.46|711.86|709.46|711.86|709.46|0
1649062330000|2022-04-04 08:52:10|711.96|709.56|711.96|709.56|711.96|709.56|711.96|709.56|0
1649062340000|2022-04-04 08:52:20|711.77|709.37|711.58|709.18|711.77|709.37|711.58|709.18|0
1649062350000|2022-04-04 08:52:30|711.77|709.37|711.77|709.37|711.77|709.37|711.77|709.37|0
1649062370000|2022-04-04 08:52:50|711.58|709.18|711.77|709.37|711.77|709.37|711.58|709.18|0
1649062380000|2022-04-04 08:53:00|711.96|709.56|711.96|709.56|711.96|709.56|711.96|709.56|0
1649062400000|2022-04-04 08:53:20|712.34|709.94|712.34|709.94|712.34|709.94|712.34|709.94|0
1649062410000|2022-04-04 08:53:30|712.15|709.75|712.15|709.75|712.34|709.94|712.15|709.75|0
1649062420000|2022-04-04 08:53:40|711.96|709.56|712.15|709.75|712.15|709.75|711.96|709.56|0
1649062430000|2022-04-04 08:53:50|711.96|709.56|711.96|709.56|711.96|709.56|711.96|709.56|0
1649062450000|2022-04-04 08:54:10|712.15|709.75|712.15|709.75|712.15|709.75|712.15|709.75|0
1649062460000|2022-04-04 08:54:20|712.34|709.94|712.15|709.75|712.34|709.94|712.15|709.75|0
1649062470000|2022-04-04 08:54:30|712.34|709.94|712.15|709.75|712.34|709.94|712.15|709.75|0
1649062480000|2022-04-04 08:54:40|712.24|709.84|712.53|710.13|712.72|710.32|712.24|709.84|0
1649062490000|2022-04-04 08:54:50|712.72|710.32|712.72|710.32|712.72|710.32|712.72|710.32|0
1649062500000|2022-04-04 08:55:00|712.91|710.51|712.72|710.32|712.91|710.51|712.72|710.32|0
1649062510000|2022-04-04 08:55:10|712.91|710.51|713.19|710.79|713.19|710.79|712.91|710.51|0
1649062520000|2022-04-04 08:55:20|713.1|710.7|713.19|710.79|713.19|710.79|713.1|710.7|0
1649062530000|2022-04-04 08:55:30|713.1|710.7|713|710.6|713.1|710.7|713|710.6|0
1649062540000|2022-04-04 08:55:40|713.1|710.7|712.91|710.51|713.1|710.7|712.91|710.51|0
1649062550000|2022-04-04 08:55:50|713|710.6|713|710.6|713|710.6|713|710.6|0
1649062560000|2022-04-04 08:56:00|713.1|710.7|713|710.6|713.1|710.7|713|710.6|0
1649062570000|2022-04-04 08:56:10|712.91|710.51|712.81|710.41|712.91|710.51|712.81|710.41|0
1649062580000|2022-04-04 08:56:20|712.91|710.51|712.91|710.51|713|710.6|712.91|710.51|0
1649062590000|2022-04-04 08:56:30|712.72|710.32|712.72|710.32|712.72|710.32|712.72|710.32|0
1649062600000|2022-04-04 08:56:40|712.81|710.41|712.72|710.32|712.81|710.41|712.72|710.32|0
1649062610000|2022-04-04 08:56:50|712.91|710.51|712.72|710.32|712.91|710.51|712.72|710.32|0
1649062620000|2022-04-04 08:57:00|712.91|710.51|713|710.6|713|710.6|712.91|710.51|0
1649062630000|2022-04-04 08:57:10|712.62|710.22|712.81|710.41|712.81|710.41|712.62|710.22|0
1649062640000|2022-04-04 08:57:20|712.72|710.32|712.62|710.22|712.72|710.32|712.62|710.22|0
1649062650000|2022-04-04 08:57:30|712.72|710.32|712.53|710.13|712.72|710.32|712.53|710.13|0
1649062660000|2022-04-04 08:57:40|712.72|710.32|712.53|710.13|712.72|710.32|712.53|710.13|0
1649062670000|2022-04-04 08:57:50|712.34|709.94|712.53|710.13|712.53|710.13|712.34|709.94|0
1649062680000|2022-04-04 08:58:00|712.43|710.03|712.72|710.32|712.72|710.32|712.43|710.03|0
1649062690000|2022-04-04 08:58:10|712.53|710.13|712.53|710.13|712.53|710.13|712.53|710.13|0
1649062700000|2022-04-04 08:58:20|712.72|710.32|712.91|710.51|712.91|710.51|712.72|710.32|0
1649062710000|2022-04-04 08:58:30|713|710.6|713.1|710.7|713.1|710.7|712.91|710.51|0
1649062720000|2022-04-04 08:58:40|712.91|710.51|712.91|710.51|712.91|710.51|712.91|710.51|0
1649062730000|2022-04-04 08:58:50|712.72|710.32|712.72|710.32|712.72|710.32|712.72|710.32|0
1649062740000|2022-04-04 08:59:00|712.91|710.51|712.72|710.32|712.91|710.51|712.72|710.32|0
1649062750000|2022-04-04 08:59:10|712.53|710.13|712.53|710.13|712.53|710.13|712.34|709.94|0
1649062760000|2022-04-04 08:59:20|712.62|710.22|712.62|710.22|712.62|710.22|712.62|710.22|0
1649062770000|2022-04-04 08:59:30|712.81|710.41|712.72|710.32|712.81|710.41|712.72|710.32|0
1649062780000|2022-04-04 08:59:40|712.62|710.22|712.43|710.03|712.62|710.22|712.34|709.94|0
1649062790000|2022-04-04 08:59:50|712.53|710.13|712.53|710.13|712.53|710.13|712.43|710.03|0
1649062800000|2022-04-04 09:00:00|712.34|709.94|712.34|709.94|712.34|709.94|712.34|709.94|0
1649062810000|2022-04-04 09:00:10|712.53|710.13|712.53|710.13|712.53|710.13|712.53|710.13|0
1649062820000|2022-04-04 09:00:20|712.72|710.32|712.91|710.51|712.91|710.51|712.72|710.32|0
1649062830000|2022-04-04 09:00:30|712.53|710.13|712.62|710.22|712.62|710.22|712.53|710.13|0
1649062840000|2022-04-04 09:00:40|712.53|710.13|712.53|710.13|712.72|710.32|712.53|710.13|0
1649062860000|2022-04-04 09:01:00|712.62|710.22|713.1|710.7|713.1|710.7|712.62|710.22|0
1649062870000|2022-04-04 09:01:10|713.29|710.89|713.29|710.89|713.29|710.89|713.29|710.89|0
1649062880000|2022-04-04 09:01:20|713.67|711.27|713.48|711.08|713.67|711.27|713.48|711.08|0
1649062890000|2022-04-04 09:01:30|713.57|711.17|713.66|711.26|713.67|711.27|713.48|711.08|0
1649062900000|2022-04-04 09:01:40|713.85|711.45|714.04|711.64|714.04|711.64|713.85|711.45|0
1649062910000|2022-04-04 09:01:50|714.61|712.21|714.61|712.21|714.8|712.4|714.61|712.21|0
1649062920000|2022-04-04 09:02:00|714.42|712.02|714.99|712.59|714.99|712.59|714.42|712.02|0
1649062930000|2022-04-04 09:02:10|715.18|712.78|714.99|712.59|715.18|712.78|714.89|712.49|0
1649062940000|2022-04-04 09:02:20|714.51|712.11|714.99|712.59|714.99|712.59|714.42|712.02|0
1649062950000|2022-04-04 09:02:30|714.89|712.49|714.89|712.49|714.89|712.49|714.89|712.49|0
1649062960000|2022-04-04 09:02:40|714.8|712.4|714.8|712.4|714.8|712.4|714.8|712.4|0
1649062970000|2022-04-04 09:02:50|714.23|711.83|714.23|711.83|714.23|711.83|714.23|711.83|0
1649062980000|2022-04-04 09:03:00|714.42|712.02|714.42|712.02|714.42|712.02|714.42|712.02|0
1649062990000|2022-04-04 09:03:10|714.61|712.21|714.61|712.21|714.61|712.21|714.61|712.21|0
1649063000000|2022-04-04 09:03:20|714.8|712.4|714.61|712.21|714.8|712.4|714.61|712.21|0
1649063020000|2022-04-04 09:03:40|714.99|712.59|714.8|712.4|714.99|712.59|714.8|712.4|0
1649063030000|2022-04-04 09:03:50|714.7|712.3|714.8|712.4|714.8|712.4|714.61|712.21|0
1649063040000|2022-04-04 09:04:00|714.99|712.59|714.42|712.02|714.99|712.59|714.42|712.02|0
1649063050000|2022-04-04 09:04:10|714.61|712.21|715.18|712.78|715.18|712.78|714.61|712.21|0
1649063060000|2022-04-04 09:04:20|715.27|712.87|714.8|712.4|715.27|712.87|714.8|712.4|0
1649063070000|2022-04-04 09:04:30|714.99|712.59|714.99|712.59|714.99|712.59|714.99|712.59|0
1649063080000|2022-04-04 09:04:40|714.89|712.49|714.8|712.4|714.89|712.49|714.8|712.4|0
1649063090000|2022-04-04 09:04:50|714.99|712.59|715.18|712.78|715.18|712.78|714.99|712.59|0
1649063100000|2022-04-04 09:05:00|715.37|712.97|715.37|712.97|715.37|712.97|715.37|712.97|0
1649063110000|2022-04-04 09:05:10|715.18|712.78|715.18|712.78|715.18|712.78|715.18|712.78|0
1649063120000|2022-04-04 09:05:20|715.37|712.97|715.37|712.97|715.37|712.97|715.37|712.97|0
1649063130000|2022-04-04 09:05:30|715.75|713.35|715.94|713.54|715.94|713.54|715.75|713.35|0
1649063140000|2022-04-04 09:05:40|716.13|713.73|716.13|713.73|716.22|713.82|716.13|713.73|0
1649063150000|2022-04-04 09:05:50|715.94|713.54|715.94|713.54|715.94|713.54|715.84|713.44|0
1649063160000|2022-04-04 09:06:00|716.13|713.73|716.13|713.73|716.13|713.73|716.13|713.73|0
1649063170000|2022-04-04 09:06:10|716.32|713.92|716.32|713.92|716.32|713.92|716.32|713.92|0
1649063180000|2022-04-04 09:06:20|715.94|713.54|715.94|713.54|715.94|713.54|715.94|713.54|0
1649063190000|2022-04-04 09:06:30|716.13|713.73|716.13|713.73|716.13|713.73|716.13|713.73|0
1649063200000|2022-04-04 09:06:40|715.94|713.54|716.13|713.73|716.13|713.73|715.94|713.54|0
1649063210000|2022-04-04 09:06:50|716.32|713.92|716.32|713.92|716.51|714.11|716.32|713.92|0
1649063220000|2022-04-04 09:07:00|716.13|713.73|716.32|713.92|716.51|714.11|716.13|713.73|0
1649063230000|2022-04-04 09:07:10|716.13|713.73|716.51|714.11|716.51|714.11|716.13|713.73|0
1649063240000|2022-04-04 09:07:20|716.32|713.92|716.51|714.11|716.51|714.11|716.32|713.92|0
1649063250000|2022-04-04 09:07:30|716.32|713.92|716.32|713.92|716.51|714.11|716.32|713.92|0
1649063260000|2022-04-04 09:07:40|716.51|714.11|716.7|714.3|716.7|714.3|716.51|714.11|0
1649063270000|2022-04-04 09:07:50|716.51|714.11|716.51|714.11|716.51|714.11|716.51|714.11|0
1649063280000|2022-04-04 09:08:00|716.7|714.3|717.08|714.68|717.08|714.68|716.7|714.3|0
1649063290000|2022-04-04 09:08:10|717.17|714.77|717.65|715.25|717.84|715.44|717.17|714.77|0
1649063300000|2022-04-04 09:08:20|717.46|715.06|717.36|714.96|717.46|715.06|717.36|714.96|0
1649063310000|2022-04-04 09:08:30|717.27|714.87|717.46|715.06|717.46|715.06|717.27|714.87|0
1649063320000|2022-04-04 09:08:40|717.65|715.25|717.74|715.34|717.74|715.34|717.65|715.25|0
1649063330000|2022-04-04 09:08:50|717.84|715.44|717.84|715.44|717.84|715.44|717.84|715.44|0
1649063340000|2022-04-04 09:09:00|718.03|715.63|718.22|715.82|718.22|715.82|718.03|715.63|0
1649063360000|2022-04-04 09:09:20|718.41|716.01|718.41|716.01|718.41|716.01|718.41|716.01|0
1649063370000|2022-04-04 09:09:30|718.03|715.63|718.03|715.63|718.03|715.63|718.03|715.63|0
1649063380000|2022-04-04 09:09:40|717.84|715.44|717.84|715.44|718.03|715.63|717.84|715.44|0
1649063400000|2022-04-04 09:10:00|718.03|715.63|718.41|716.01|718.6|716.2|718.03|715.63|0
1649063410000|2022-04-04 09:10:10|718.6|716.2|718.79|716.39|718.79|716.39|718.6|716.2|0
1649063420000|2022-04-04 09:10:20|718.69|716.29|718.6|716.2|718.69|716.29|718.6|716.2|0
1649063430000|2022-04-04 09:10:30|718.69|716.29|718.6|716.2|718.69|716.29|718.6|716.2|0
1649063440000|2022-04-04 09:10:40|718.41|716.01|718.6|716.2|718.6|716.2|718.41|716.01|0
1649063450000|2022-04-04 09:10:50|718.69|716.29|718.79|716.39|718.79|716.39|718.69|716.29|0
1649063460000|2022-04-04 09:11:00|718.98|716.58|718.98|716.58|718.98|716.58|718.88|716.48|0
1649063470000|2022-04-04 09:11:10|718.79|716.39|718.79|716.39|718.79|716.39|718.6|716.2|0
1649063490000|2022-04-04 09:11:30|718.98|716.58|718.88|716.48|718.98|716.58|718.88|716.48|0
1649063500000|2022-04-04 09:11:40|718.79|716.39|718.98|716.58|718.98|716.58|718.79|716.39|0
1649063510000|2022-04-04 09:11:50|718.79|716.39|718.6|716.2|718.98|716.58|718.6|716.2|0
1649063520000|2022-04-04 09:12:00|718.79|716.39|719.07|716.67|719.07|716.67|718.79|716.39|0
1649063530000|2022-04-04 09:12:10|718.98|716.58|718.69|716.29|718.98|716.58|718.69|716.29|0
1649063540000|2022-04-04 09:12:20|718.79|716.39|718.79|716.39|718.79|716.39|718.69|716.29|0
1649063550000|2022-04-04 09:12:30|718.98|716.58|718.98|716.58|718.98|716.58|718.98|716.58|0
1649063560000|2022-04-04 09:12:40|719.07|716.67|719.55|717.15|719.55|717.15|719.07|716.67|0
1649063570000|2022-04-04 09:12:50|719.36|716.96|719.55|717.15|719.55|717.15|719.36|716.96|0
1649063580000|2022-04-04 09:13:00|719.36|716.96|719.36|716.96|719.36|716.96|719.36|716.96|0
1649063590000|2022-04-04 09:13:10|719.45|717.05|719.74|717.34|719.74|717.34|719.36|716.96|0
1649063600000|2022-04-04 09:13:20|719.36|716.96|719.36|716.96|719.36|716.96|719.36|716.96|0
1649063610000|2022-04-04 09:13:30|719.17|716.77|718.98|716.58|719.26|716.86|718.98|716.58|0
1649063620000|2022-04-04 09:13:40|719.07|716.67|719.17|716.77|719.17|716.77|719.07|716.67|0
1649063630000|2022-04-04 09:13:50|719.07|716.67|719.17|716.77|719.17|716.77|719.07|716.67|0
1649063640000|2022-04-04 09:14:00|718.98|716.58|719.17|716.77|719.17|716.77|718.98|716.58|0
1649063650000|2022-04-04 09:14:10|718.98|716.58|718.98|716.58|718.98|716.58|718.98|716.58|0
1649063660000|2022-04-04 09:14:20|719.17|716.77|719.17|716.77|719.17|716.77|719.17|716.77|0
1649063670000|2022-04-04 09:14:30|719.55|717.15|719.36|716.96|719.55|717.15|719.36|716.96|0
1649063680000|2022-04-04 09:14:40|719.55|717.15|719.74|717.34|719.74|717.34|719.36|716.96|0
1649063690000|2022-04-04 09:14:50|719.55|717.15|719.45|717.05|719.55|717.15|719.45|717.05|0
1649063700000|2022-04-04 09:15:00|719.55|717.15|719.93|717.53|720.12|717.72|719.55|717.15|0
1649063710000|2022-04-04 09:15:10|720.12|717.72|719.93|717.53|720.12|717.72|719.74|717.34|0
1649063720000|2022-04-04 09:15:20|719.74|717.34|719.74|717.34|719.74|717.34|719.74|717.34|0
1649063730000|2022-04-04 09:15:30|719.83|717.43|719.64|717.24|719.83|717.43|719.55|717.15|0
1649063740000|2022-04-04 09:15:40|719.74|717.34|719.93|717.53|719.93|717.53|719.74|717.34|0
1649063750000|2022-04-04 09:15:50|719.74|717.34|719.93|717.53|719.93|717.53|719.74|717.34|0
1649063760000|2022-04-04 09:16:00|719.74|717.34|719.74|717.34|719.74|717.34|719.55|717.15|0
1649063770000|2022-04-04 09:16:10|719.55|717.15|719.64|717.24|719.64|717.24|719.55|717.15|0
1649063780000|2022-04-04 09:16:20|719.74|717.34|719.45|717.05|719.74|717.34|719.45|717.05|0
1649063790000|2022-04-04 09:16:30|719.55|717.15|719.55|717.15|719.55|717.15|719.55|717.15|0
1649063800000|2022-04-04 09:16:40|719.45|717.05|719.36|716.96|719.55|717.15|719.36|716.96|0
1649063810000|2022-04-04 09:16:50|719.55|717.15|719.36|716.96|719.55|717.15|719.36|716.96|0
1649063820000|2022-04-04 09:17:00|719.26|716.86|719.36|716.96|719.55|717.15|719.26|716.86|0
1649063830000|2022-04-04 09:17:10|719.17|716.77|719.26|716.86|719.36|716.96|719.17|716.77|0
1649063840000|2022-04-04 09:17:20|719.17|716.77|719.36|716.96|719.36|716.96|719.17|716.77|0
1649063870000|2022-04-04 09:17:50|719.17|716.77|719.17|716.77|719.17|716.77|719.17|716.77|0
1649063880000|2022-04-04 09:18:00|719.36|716.96|719.17|716.77|719.36|716.96|719.17|716.77|0
1649063890000|2022-04-04 09:18:10|719.36|716.96|719.36|716.96|719.36|716.96|719.36|716.96|0
1649063900000|2022-04-04 09:18:20|719.17|716.77|719.17|716.77|719.17|716.77|719.17|716.77|0
1649063910000|2022-04-04 09:18:30|718.98|716.58|718.41|716.01|718.98|716.58|718.41|716.01|0
1649063920000|2022-04-04 09:18:40|718.6|716.2|718.6|716.2|718.6|716.2|718.6|716.2|0
1649063930000|2022-04-04 09:18:50|718.79|716.39|718.88|716.48|718.88|716.48|718.79|716.39|0
1649063940000|2022-04-04 09:19:00|718.98|716.58|718.88|716.48|718.98|716.58|718.88|716.48|0
1649063950000|2022-04-04 09:19:10|718.79|716.39|718.6|716.2|718.79|716.39|718.6|716.2|0
1649063960000|2022-04-04 09:19:20|718.69|716.29|718.79|716.39|718.79|716.39|718.69|716.29|0
1649063970000|2022-04-04 09:19:30|718.6|716.2|718.6|716.2|718.69|716.29|718.6|716.2|0
1649063980000|2022-04-04 09:19:40|718.79|716.39|718.6|716.2|718.79|716.39|718.6|716.2|0
1649063990000|2022-04-04 09:19:50|718.79|716.39|718.6|716.2|718.79|716.39|718.6|716.2|0
1649064000000|2022-04-04 09:20:00|718.5|716.1|718.6|716.2|718.6|716.2|718.5|716.1|0
1649064010000|2022-04-04 09:20:10|718.41|716.01|718.41|716.01|718.41|716.01|718.41|716.01|0
1649064020000|2022-04-04 09:20:20|718.6|716.2|718.41|716.01|718.6|716.2|718.41|716.01|0
1649064030000|2022-04-04 09:20:30|718.5|716.1|718.41|716.01|718.5|716.1|718.41|716.01|0
1649064040000|2022-04-04 09:20:40|718.31|715.91|718.41|716.01|718.41|716.01|718.31|715.91|0
1649064050000|2022-04-04 09:20:50|718.5|716.1|718.41|716.01|718.5|716.1|718.41|716.01|0
1649064060000|2022-04-04 09:21:00|718.6|716.2|718.6|716.2|718.6|716.2|718.6|716.2|0
1649064070000|2022-04-04 09:21:10|718.79|716.39|718.79|716.39|718.79|716.39|718.79|716.39|0
1649064080000|2022-04-04 09:21:20|718.98|716.58|718.98|716.58|718.98|716.58|718.98|716.58|0
1649064090000|2022-04-04 09:21:30|718.88|716.48|718.79|716.39|718.88|716.48|718.79|716.39|0
1649064100000|2022-04-04 09:21:40|718.69|716.29|718.41|716.01|718.69|716.29|718.41|716.01|0
1649064110000|2022-04-04 09:21:50|718.31|715.91|718.41|716.01|718.41|716.01|718.31|715.91|0
1649064120000|2022-04-04 09:22:00|718.22|715.82|718.22|715.82|718.31|715.91|718.22|715.82|0
1649064130000|2022-04-04 09:22:10|718.41|716.01|718.41|716.01|718.41|716.01|718.41|716.01|0
1649064140000|2022-04-04 09:22:20|718.6|716.2|718.6|716.2|718.6|716.2|718.6|716.2|0
1649064150000|2022-04-04 09:22:30|718.79|716.39|718.98|716.58|718.98|716.58|718.79|716.39|0
1649064160000|2022-04-04 09:22:40|718.79|716.39|718.98|716.58|718.98|716.58|718.79|716.39|0
1649064170000|2022-04-04 09:22:50|718.88|716.48|718.98|716.58|718.98|716.58|718.88|716.48|0
1649064180000|2022-04-04 09:23:00|719.17|716.77|719.36|716.96|719.36|716.96|718.98|716.58|0
1649064200000|2022-04-04 09:23:20|719.26|716.86|719.26|716.86|719.26|716.86|719.26|716.86|0
1649064210000|2022-04-04 09:23:30|719.36|716.96|719.55|717.15|719.55|717.15|719.36|716.96|0
1649064220000|2022-04-04 09:23:40|719.74|717.34|719.64|717.24|719.74|717.34|719.64|717.24|0
1649064230000|2022-04-04 09:23:50|719.55|717.15|719.55|717.15|719.55|717.15|719.45|717.05|0
1649064240000|2022-04-04 09:24:00|719.17|716.77|719.36|716.96|719.36|716.96|719.17|716.77|0
1649064250000|2022-04-04 09:24:10|719.26|716.86|719.17|716.77|719.26|716.86|719.17|716.77|0
1649064260000|2022-04-04 09:24:20|719.26|716.86|719.26|716.86|719.36|716.96|719.26|716.86|0
1649064270000|2022-04-04 09:24:30|719.17|716.77|719.17|716.77|719.17|716.77|719.17|716.77|0
1649064280000|2022-04-04 09:24:40|719.26|716.86|719.26|716.86|719.26|716.86|719.26|716.86|0
1649064290000|2022-04-04 09:24:50|719.17|716.77|719.17|716.77|719.17|716.77|719.17|716.77|0
1649064300000|2022-04-04 09:25:00|718.98|716.58|718.6|716.2|718.98|716.58|718.6|716.2|0
1649064310000|2022-04-04 09:25:10|718.98|716.58|718.79|716.39|718.98|716.58|718.79|716.39|0
1649064320000|2022-04-04 09:25:20|718.6|716.2|718.79|716.39|718.79|716.39|718.6|716.2|0
1649064350000|2022-04-04 09:25:50|718.59|716.19|718.69|716.29|718.69|716.29|718.59|716.19|0
1649064360000|2022-04-04 09:26:00|718.98|716.58|718.79|716.39|718.98|716.58|718.79|716.39|0
1649064380000|2022-04-04 09:26:20|718.78|716.38|718.78|716.38|718.78|716.38|718.78|716.38|0
1649064400000|2022-04-04 09:26:40|718.59|716.19|718.59|716.19|718.59|716.19|718.59|716.19|0
1649064430000|2022-04-04 09:27:10|718.78|716.38|718.78|716.38|718.78|716.38|718.78|716.38|0
1649064440000|2022-04-04 09:27:20|718.97|716.57|718.97|716.57|718.97|716.57|718.97|716.57|0
1649064450000|2022-04-04 09:27:30|719.07|716.67|718.78|716.38|719.07|716.67|718.78|716.38|0
1649064460000|2022-04-04 09:27:40|718.69|716.29|718.69|716.29|718.69|716.29|718.69|716.29|0
1649064470000|2022-04-04 09:27:50|718.59|716.19|718.59|716.19|718.78|716.38|718.59|716.19|0
1649064480000|2022-04-04 09:28:00|718.69|716.29|718.97|716.57|718.97|716.57|718.69|716.29|0
1649064500000|2022-04-04 09:28:20|718.78|716.38|718.78|716.38|718.78|716.38|718.78|716.38|0
1649064520000|2022-04-04 09:28:40|718.69|716.29|718.69|716.29|718.69|716.29|718.69|716.29|0
1649064530000|2022-04-04 09:28:50|718.59|716.19|718.78|716.38|718.78|716.38|718.59|716.19|0
1649064540000|2022-04-04 09:29:00|718.68|716.28|718.78|716.38|718.78|716.38|718.59|716.19|0
1649064550000|2022-04-04 09:29:10|718.59|716.19|718.78|716.38|718.78|716.38|718.59|716.19|0
1649064560000|2022-04-04 09:29:20|718.97|716.57|718.97|716.57|718.97|716.57|718.88|716.48|0
1649064570000|2022-04-04 09:29:30|718.78|716.38|718.68|716.28|718.97|716.57|718.68|716.28|0
1649064580000|2022-04-04 09:29:40|718.59|716.19|718.68|716.28|718.68|716.28|718.59|716.19|0
1649064590000|2022-04-04 09:29:50|718.78|716.38|718.59|716.19|718.78|716.38|718.59|716.19|0
1649064600000|2022-04-04 09:30:00|718.78|716.38|718.59|716.19|718.78|716.38|718.59|716.19|0
1649064610000|2022-04-04 09:30:10|718.21|715.81|718.21|715.81|718.21|715.81|718.21|715.81|0
1649064620000|2022-04-04 09:30:20|718.02|715.62|717.83|715.43|718.02|715.62|717.83|715.43|0
1649064640000|2022-04-04 09:30:40|717.64|715.24|717.64|715.24|717.64|715.24|717.64|715.24|0
1649064650000|2022-04-04 09:30:50|717.83|715.43|717.64|715.24|717.83|715.43|717.64|715.24|0
1649064660000|2022-04-04 09:31:00|717.45|715.05|717.45|715.05|717.45|715.05|717.45|715.05|0
1649064670000|2022-04-04 09:31:10|717.54|715.14|717.54|715.14|717.54|715.14|717.54|715.14|0
1649064680000|2022-04-04 09:31:20|717.45|715.05|717.54|715.14|717.64|715.24|717.45|715.05|0
1649064690000|2022-04-04 09:31:30|717.64|715.24|717.64|715.24|717.64|715.24|717.64|715.24|0
1649064700000|2022-04-04 09:31:40|717.26|714.86|717.07|714.67|717.45|715.05|717.07|714.67|0
1649064710000|2022-04-04 09:31:50|716.88|714.48|716.78|714.38|716.88|714.48|716.78|714.38|0
1649064720000|2022-04-04 09:32:00|716.88|714.48|716.88|714.48|716.88|714.48|716.88|714.48|0
1649064730000|2022-04-04 09:32:10|717.07|714.67|717.07|714.67|717.07|714.67|717.07|714.67|0
1649064740000|2022-04-04 09:32:20|716.97|714.57|716.88|714.48|717.07|714.67|716.78|714.38|0
1649064750000|2022-04-04 09:32:30|717.07|714.67|717.07|714.67|717.07|714.67|717.07|714.67|0
1649064760000|2022-04-04 09:32:40|717.16|714.76|716.97|714.57|717.16|714.76|716.97|714.57|0
1649064770000|2022-04-04 09:32:50|716.88|714.48|717.07|714.67|717.07|714.67|716.88|714.48|0
1649064780000|2022-04-04 09:33:00|716.88|714.48|716.88|714.48|716.88|714.48|716.88|714.48|0
1649064790000|2022-04-04 09:33:10|717.07|714.67|717.07|714.67|717.07|714.67|717.07|714.67|0
1649064850000|2022-04-04 09:34:10|717.26|714.86|717.64|715.24|717.64|715.24|717.26|714.86|0
1649064860000|2022-04-04 09:34:20|717.83|715.43|717.83|715.43|717.83|715.43|717.83|715.43|0
1649064870000|2022-04-04 09:34:30|717.92|715.52|717.83|715.43|717.92|715.52|717.83|715.43|0
1649064880000|2022-04-04 09:34:40|718.02|715.62|718.02|715.62|718.02|715.62|718.02|715.62|0
1649064890000|2022-04-04 09:34:50|717.83|715.43|718.02|715.62|718.02|715.62|717.83|715.43|0
1649064900000|2022-04-04 09:35:00|718.21|715.81|718.02|715.62|718.21|715.81|718.02|715.62|0
1649064910000|2022-04-04 09:35:10|718.11|715.71|718.4|716|718.4|716|718.11|715.71|0
1649064920000|2022-04-04 09:35:20|718.21|715.81|718.21|715.81|718.3|715.9|718.21|715.81|0
1649064930000|2022-04-04 09:35:30|718.4|716|718.78|716.38|718.78|716.38|718.4|716|0
1649064940000|2022-04-04 09:35:40|718.49|716.09|718.49|716.09|718.49|716.09|718.49|716.09|0
1649064950000|2022-04-04 09:35:50|718.59|716.19|718.68|716.28|718.68|716.28|718.59|716.19|0
1649064960000|2022-04-04 09:36:00|718.78|716.38|718.97|716.57|718.97|716.57|718.78|716.38|0
1649064970000|2022-04-04 09:36:10|718.87|716.47|718.78|716.38|718.87|716.47|718.78|716.38|0
1649064990000|2022-04-04 09:36:30|718.59|716.19|718.78|716.38|718.78|716.38|718.59|716.19|0
1649065000000|2022-04-04 09:36:40|718.68|716.28|718.59|716.19|718.78|716.38|718.59|716.19|0
1649065010000|2022-04-04 09:36:50|718.78|716.38|719.16|716.76|719.16|716.76|718.78|716.38|0
1649065030000|2022-04-04 09:37:10|719.54|717.14|719.44|717.04|719.54|717.14|719.44|717.04|0
1649065040000|2022-04-04 09:37:20|719.54|717.14|719.92|717.52|719.92|717.52|719.54|717.14|0
1649065050000|2022-04-04 09:37:30|720.01|717.61|720.3|717.9|720.3|717.9|719.92|717.52|0
1649065070000|2022-04-04 09:37:50|720.49|718.09|720.49|718.09|720.49|718.09|720.49|718.09|0
1649065080000|2022-04-04 09:38:00|720.68|718.28|720.49|718.09|720.68|718.28|720.49|718.09|0
1649065100000|2022-04-04 09:38:20|720.39|717.99|720.49|718.09|720.49|718.09|720.39|717.99|0
1649065110000|2022-04-04 09:38:30|720.3|717.9|720.3|717.9|720.3|717.9|720.3|717.9|0
1649065120000|2022-04-04 09:38:40|720.11|717.71|720.11|717.71|720.11|717.71|720.11|717.71|0
1649065130000|2022-04-04 09:38:50|719.92|717.52|720.2|717.8|720.3|717.9|719.92|717.52|0
1649065140000|2022-04-04 09:39:00|720.3|717.9|720.3|717.9|720.3|717.9|720.11|717.71|0
1649065160000|2022-04-04 09:39:20|720.49|718.09|720.49|718.09|720.49|718.09|720.39|717.99|0
1649065170000|2022-04-04 09:39:30|720.3|717.9|720.3|717.9|720.3|717.9|720.3|717.9|0
1649065180000|2022-04-04 09:39:40|720.2|717.8|719.92|717.52|720.2|717.8|719.92|717.52|0
1649065190000|2022-04-04 09:39:50|719.73|717.33|719.73|717.33|719.73|717.33|719.73|717.33|0
1649065200000|2022-04-04 09:40:00|720.11|717.71|720.11|717.71|720.11|717.71|719.92|717.52|0
1649065210000|2022-04-04 09:40:10|720.2|717.8|720.11|717.71|720.2|717.8|720.11|717.71|0
1649065220000|2022-04-04 09:40:20|720.3|717.9|720.3|717.9|720.3|717.9|720.2|717.8|0
1649065230000|2022-04-04 09:40:30|720.11|717.71|720.11|717.71|720.11|717.71|720.11|717.71|0
1649065240000|2022-04-04 09:40:40|719.92|717.52|720.11|717.71|720.11|717.71|719.92|717.52|0
1649065250000|2022-04-04 09:40:50|720.2|717.8|720.2|717.8|720.2|717.8|720.2|717.8|0
1649065260000|2022-04-04 09:41:00|720.3|717.9|720.11|717.71|720.3|717.9|720.11|717.71|0
1649065270000|2022-04-04 09:41:10|720.3|717.9|719.92|717.52|720.3|717.9|719.92|717.52|0
1649065280000|2022-04-04 09:41:20|720.01|717.61|720.01|717.61|720.01|717.61|720.01|717.61|0
1649065290000|2022-04-04 09:41:30|719.92|717.52|719.82|717.42|719.92|717.52|719.82|717.42|0
1649065300000|2022-04-04 09:41:40|719.92|717.52|719.92|717.52|719.92|717.52|719.92|717.52|0
1649065310000|2022-04-04 09:41:50|720.01|717.61|720.11|717.71|720.11|717.71|719.92|717.52|0
1649065320000|2022-04-04 09:42:00|720.3|717.9|720.3|717.9|720.3|717.9|720.2|717.8|0
1649065330000|2022-04-04 09:42:10|720.2|717.8|720.11|717.71|720.2|717.8|720.11|717.71|0
1649065340000|2022-04-04 09:42:20|719.92|717.52|719.92|717.52|719.92|717.52|719.92|717.52|0
1649065350000|2022-04-04 09:42:30|720.11|717.71|720.11|717.71|720.11|717.71|720.11|717.71|0
1649065360000|2022-04-04 09:42:40|720.01|717.61|719.92|717.52|720.01|717.61|719.92|717.52|0
1649065370000|2022-04-04 09:42:50|720.11|717.71|719.92|717.52|720.11|717.71|719.92|717.52|0
1649065380000|2022-04-04 09:43:00|720.11|717.71|719.92|717.52|720.11|717.71|719.92|717.52|0
1649065400000|2022-04-04 09:43:20|719.73|717.33|719.92|717.52|719.92|717.52|719.73|717.33|0
1649065410000|2022-04-04 09:43:30|720.11|717.71|720.11|717.71|720.11|717.71|720.11|717.71|0
1649065450000|2022-04-04 09:44:10|719.73|717.33|719.73|717.33|719.73|717.33|719.73|717.33|0
1649065460000|2022-04-04 09:44:20|719.63|717.23|719.35|716.95|719.63|717.23|719.35|716.95|0
1649065480000|2022-04-04 09:44:40|719.16|716.76|719.16|716.76|719.16|716.76|719.06|716.66|0
1649065500000|2022-04-04 09:45:00|719.35|716.95|719.35|716.95|719.35|716.95|719.35|716.95|0
1649065510000|2022-04-04 09:45:10|719.16|716.76|719.25|716.85|719.25|716.85|719.16|716.76|0
1649065520000|2022-04-04 09:45:20|719.35|716.95|719.54|717.14|719.54|717.14|719.35|716.95|0
1649065530000|2022-04-04 09:45:30|719.35|716.95|719.35|716.95|719.35|716.95|719.35|716.95|0
1649065540000|2022-04-04 09:45:40|719.16|716.76|719.35|716.95|719.35|716.95|719.16|716.76|0
1649065560000|2022-04-04 09:46:00|719.25|716.85|718.97|716.57|719.25|716.85|718.97|716.57|0
1649065570000|2022-04-04 09:46:10|718.87|716.47|718.78|716.38|718.87|716.47|718.78|716.38|0
1649065580000|2022-04-04 09:46:20|718.97|716.57|718.97|716.57|718.97|716.57|718.97|716.57|0
1649065590000|2022-04-04 09:46:30|719.06|716.66|719.16|716.76|719.16|716.76|719.06|716.66|0
1649065600000|2022-04-04 09:46:40|718.97|716.57|718.97|716.57|718.97|716.57|718.97|716.57|0
1649065630000|2022-04-04 09:47:10|719.16|716.76|719.16|716.76|719.16|716.76|719.06|716.66|0
1649065650000|2022-04-04 09:47:30|719.06|716.66|719.16|716.76|719.16|716.76|719.06|716.66|0
1649065660000|2022-04-04 09:47:40|719.06|716.66|718.97|716.57|719.06|716.66|718.97|716.57|0
1649065680000|2022-04-04 09:48:00|719.06|716.66|718.97|716.57|719.06|716.66|718.97|716.57|0
1649065700000|2022-04-04 09:48:20|719.06|716.66|719.16|716.76|719.16|716.76|719.06|716.66|0
1649065710000|2022-04-04 09:48:30|718.97|716.57|718.97|716.57|718.97|716.57|718.97|716.57|0
1649065720000|2022-04-04 09:48:40|719.16|716.76|719.16|716.76|719.16|716.76|719.16|716.76|0
1649065730000|2022-04-04 09:48:50|719.25|716.85|719.16|716.76|719.35|716.95|719.16|716.76|0
1649065740000|2022-04-04 09:49:00|718.97|716.57|719.16|716.76|719.16|716.76|718.97|716.57|0
1649065750000|2022-04-04 09:49:10|719.35|716.95|719.35|716.95|719.35|716.95|719.35|716.95|0
1649065760000|2022-04-04 09:49:20|719.54|717.14|719.54|717.14|719.54|717.14|719.54|717.14|0
1649065770000|2022-04-04 09:49:30|719.44|717.04|719.35|716.95|719.44|717.04|719.35|716.95|0
1649065780000|2022-04-04 09:49:40|719.54|717.14|719.35|716.95|719.54|717.14|719.35|716.95|0
1649065790000|2022-04-04 09:49:50|719.54|717.14|719.54|717.14|719.54|717.14|719.54|717.14|0
1649065800000|2022-04-04 09:50:00|719.73|717.33|719.73|717.33|719.73|717.33|719.73|717.33|0
1649065820000|2022-04-04 09:50:20|719.82|717.42|719.73|717.33|719.82|717.42|719.73|717.33|0
1649065830000|2022-04-04 09:50:30|719.54|717.14|719.73|717.33|719.73|717.33|719.54|717.14|0
1649065840000|2022-04-04 09:50:40|719.63|717.23|719.73|717.33|719.73|717.33|719.63|717.23|0
1649065850000|2022-04-04 09:50:50|719.54|717.14|719.54|717.14|719.63|717.23|719.54|717.14|0
1649065870000|2022-04-04 09:51:10|719.35|716.95|719.35|716.95|719.35|716.95|719.35|716.95|0
1649065880000|2022-04-04 09:51:20|719.44|717.04|719.35|716.95|719.44|717.04|719.35|716.95|0
1649065890000|2022-04-04 09:51:30|719.44|717.04|719.44|717.04|719.44|717.04|719.44|717.04|0
1649065900000|2022-04-04 09:51:40|719.54|717.14|719.54|717.14|719.54|717.14|719.54|717.14|0
1649065910000|2022-04-04 09:51:50|719.35|716.95|719.35|716.95|719.35|716.95|719.35|716.95|0
1649065930000|2022-04-04 09:52:10|719.54|717.14|719.54|717.14|719.54|717.14|719.54|717.14|0
1649065940000|2022-04-04 09:52:20|719.73|717.33|719.92|717.52|719.92|717.52|719.73|717.33|0
1649065950000|2022-04-04 09:52:30|719.73|717.33|719.73|717.33|719.73|717.33|719.73|717.33|0
1649065970000|2022-04-04 09:52:50|719.92|717.52|719.92|717.52|719.92|717.52|719.73|717.33|0
1649066010000|2022-04-04 09:53:30|720.01|717.61|720.01|717.61|720.01|717.61|720.01|717.61|0
1649066020000|2022-04-04 09:53:40|720.11|717.71|720.3|717.9|720.3|717.9|720.11|717.71|0
1649066040000|2022-04-04 09:54:00|720.11|717.71|720.11|717.71|720.2|717.8|720.11|717.71|0
1649066050000|2022-04-04 09:54:10|719.73|717.33|719.25|716.85|719.73|717.33|719.25|716.85|0
1649066060000|2022-04-04 09:54:20|719.15|716.75|719.15|716.75|719.34|716.94|719.15|716.75|0
1649066070000|2022-04-04 09:54:30|719.25|716.85|719.15|716.75|719.25|716.85|719.15|716.75|0
1649066080000|2022-04-04 09:54:40|719.25|716.85|718.96|716.56|719.25|716.85|718.96|716.56|0
1649066090000|2022-04-04 09:54:50|718.77|716.37|718.58|716.18|718.77|716.37|718.58|716.18|0
1649066110000|2022-04-04 09:55:10|718.77|716.37|718.77|716.37|718.77|716.37|718.77|716.37|0
1649066120000|2022-04-04 09:55:20|719.05|716.65|719.15|716.75|719.24|716.84|719.05|716.65|0
1649066130000|2022-04-04 09:55:30|719.24|716.84|719.24|716.84|719.24|716.84|719.24|716.84|0
1649066140000|2022-04-04 09:55:40|719.34|716.94|719.24|716.84|719.34|716.94|719.24|716.84|0
1649066150000|2022-04-04 09:55:50|719.15|716.75|719.15|716.75|719.34|716.94|719.15|716.75|0
1649066160000|2022-04-04 09:56:00|719.24|716.84|719.34|716.94|719.53|717.13|719.24|716.84|0
1649066170000|2022-04-04 09:56:10|719.43|717.03|719.53|717.13|719.72|717.32|719.43|717.03|0
1649066180000|2022-04-04 09:56:20|719.72|717.32|719.91|717.51|719.91|717.51|719.72|717.32|0
1649066190000|2022-04-04 09:56:30|719.82|717.42|719.72|717.32|719.91|717.51|719.72|717.32|0
1649066200000|2022-04-04 09:56:40|719.91|717.51|719.91|717.51|719.91|717.51|719.91|717.51|0
1649066210000|2022-04-04 09:56:50|719.82|717.42|719.91|717.51|719.91|717.51|719.82|717.42|0
1649066240000|2022-04-04 09:57:20|719.72|717.32|719.72|717.32|719.72|717.32|719.72|717.32|0
1649066250000|2022-04-04 09:57:30|719.91|717.51|720.29|717.89|720.29|717.89|719.91|717.51|0
1649066260000|2022-04-04 09:57:40|720.68|718.28|720.68|718.28|720.68|718.28|720.68|718.28|0
1649066270000|2022-04-04 09:57:50|720.77|718.37|720.29|717.89|720.77|718.37|720.29|717.89|0
1649066280000|2022-04-04 09:58:00|720.2|717.8|720.49|718.09|720.49|718.09|720.2|717.8|0
1649066290000|2022-04-04 09:58:10|720.58|718.18|720.87|718.47|720.87|718.47|720.49|718.09|0
1649066300000|2022-04-04 09:58:20|720.68|718.28|720.48|718.08|720.68|718.28|720.48|718.08|0
1649066310000|2022-04-04 09:58:30|720.68|718.28|720.68|718.28|720.68|718.28|720.68|718.28|0
1649066320000|2022-04-04 09:58:40|721.06|718.66|721.25|718.85|721.25|718.85|720.96|718.56|0
1649066330000|2022-04-04 09:58:50|721.44|719.04|721.25|718.85|721.44|719.04|721.25|718.85|0
1649066340000|2022-04-04 09:59:00|721.44|719.04|721.63|719.23|721.63|719.23|721.44|719.04|0
1649066350000|2022-04-04 09:59:10|721.44|719.04|721.25|718.85|721.44|719.04|721.25|718.85|0
1649066360000|2022-04-04 09:59:20|721.34|718.94|721.15|718.75|721.34|718.94|721.15|718.75|0
1649066370000|2022-04-04 09:59:30|720.87|718.47|720.96|718.56|721.06|718.66|720.87|718.47|0
1649066380000|2022-04-04 09:59:40|720.87|718.47|720.67|718.27|720.87|718.47|720.58|718.18|0
1649066390000|2022-04-04 09:59:50|720.48|718.08|720.48|718.08|720.48|718.08|720.48|718.08|0
1649066400000|2022-04-04 10:00:00|720.58|718.18|721.06|718.66|721.06|718.66|720.58|718.18|0
1649066410000|2022-04-04 10:00:10|721.34|718.94|721.44|719.04|721.44|719.04|721.25|718.85|0
1649066420000|2022-04-04 10:00:20|721.06|718.66|720.87|718.47|721.06|718.66|720.87|718.47|0
1649066430000|2022-04-04 10:00:30|720.86|718.46|720.58|718.18|720.86|718.46|720.48|718.08|0
1649066440000|2022-04-04 10:00:40|720.48|718.08|720.48|718.08|720.48|718.08|720.48|718.08|0
1649066450000|2022-04-04 10:00:50|720.38|717.98|720.48|718.08|720.48|718.08|720.38|717.98|0
1649066460000|2022-04-04 10:01:00|720.38|717.98|720.48|718.08|720.48|718.08|720.29|717.89|0
1649066470000|2022-04-04 10:01:10|720.38|717.98|720.29|717.89|720.48|718.08|720.29|717.89|0
1649066480000|2022-04-04 10:01:20|720.19|717.79|720.29|717.89|720.29|717.89|720.19|717.79|0
1649066490000|2022-04-04 10:01:30|720.19|717.79|720.29|717.89|720.29|717.89|720.19|717.79|0
1649066500000|2022-04-04 10:01:40|720.67|718.27|720.96|718.56|720.96|718.56|720.67|718.27|0
1649066510000|2022-04-04 10:01:50|720.86|718.46|720.86|718.46|720.86|718.46|720.86|718.46|0
1649066520000|2022-04-04 10:02:00|720.67|718.27|720.86|718.46|720.86|718.46|720.67|718.27|0
1649066550000|2022-04-04 10:02:30|721.05|718.65|721.05|718.65|721.05|718.65|721.05|718.65|0
1649066570000|2022-04-04 10:02:50|720.67|718.27|720.67|718.27|720.67|718.27|720.67|718.27|0
1649066580000|2022-04-04 10:03:00|720.48|718.08|720.48|718.08|720.67|718.27|720.48|718.08|0
1649066590000|2022-04-04 10:03:10|720.57|718.17|720.48|718.08|720.57|718.17|720.48|718.08|0
1649066600000|2022-04-04 10:03:20|720.67|718.27|720.86|718.46|720.86|718.46|720.67|718.27|0
1649066610000|2022-04-04 10:03:30|720.76|718.36|720.29|717.89|720.76|718.36|720.29|717.89|0
1649066620000|2022-04-04 10:03:40|720.48|718.08|720.29|717.89|720.48|718.08|720.29|717.89|0
1649066640000|2022-04-04 10:04:00|720.1|717.7|720.1|717.7|720.1|717.7|720.1|717.7|0
1649066670000|2022-04-04 10:04:30|720.29|717.89|720.1|717.7|720.29|717.89|720.1|717.7|0
1649066690000|2022-04-04 10:04:50|719.72|717.32|719.72|717.32|719.81|717.41|719.72|717.32|0
1649066700000|2022-04-04 10:05:00|719.91|717.51|719.91|717.51|719.91|717.51|719.81|717.41|0
1649066720000|2022-04-04 10:05:20|719.72|717.32|719.91|717.51|719.91|717.51|719.72|717.32|0
1649066730000|2022-04-04 10:05:30|719.72|717.32|719.72|717.32|719.72|717.32|719.72|717.32|0
1649066740000|2022-04-04 10:05:40|720.1|717.7|720.29|717.89|720.29|717.89|720.1|717.7|0
1649066750000|2022-04-04 10:05:50|720.48|718.08|720.19|717.79|720.48|718.08|720.19|717.79|0
1649066760000|2022-04-04 10:06:00|720.29|717.89|720.19|717.79|720.29|717.89|720.19|717.79|0
1649066770000|2022-04-04 10:06:10|720.29|717.89|719.91|717.51|720.29|717.89|719.91|717.51|0
1649066800000|2022-04-04 10:06:40|720.1|717.7|719.91|717.51|720.1|717.7|719.91|717.51|0
1649066810000|2022-04-04 10:06:50|720.1|717.7|720.1|717.7|720.1|717.7|720.1|717.7|0
1649066840000|2022-04-04 10:07:20|720.29|717.89|720.29|717.89|720.29|717.89|720.29|717.89|0
1649066850000|2022-04-04 10:07:30|720.38|717.98|720.38|717.98|720.38|717.98|720.38|717.98|0
1649066860000|2022-04-04 10:07:40|720.29|717.89|720.48|718.08|720.48|718.08|720.29|717.89|0
1649066870000|2022-04-04 10:07:50|720.29|717.89|720.29|717.89|720.29|717.89|720.29|717.89|0
1649066880000|2022-04-04 10:08:00|720.38|717.98|720.29|717.89|720.38|717.98|720.29|717.89|0
1649066890000|2022-04-04 10:08:10|720.19|717.79|720.29|717.89|720.29|717.89|720.19|717.79|0
1649066910000|2022-04-04 10:08:30|720.19|717.79|720.1|717.7|720.19|717.79|720.1|717.7|0
1649066920000|2022-04-04 10:08:40|720.29|717.89|720.29|717.89|720.29|717.89|720.29|717.89|0
1649066940000|2022-04-04 10:09:00|720.19|717.79|720.29|717.89|720.29|717.89|720.19|717.79|0
1649066950000|2022-04-04 10:09:10|720.1|717.7|720.1|717.7|720.1|717.7|720.1|717.7|0
1649066980000|2022-04-04 10:09:40|720.19|717.79|720.1|717.7|720.19|717.79|720.1|717.7|0
1649066990000|2022-04-04 10:09:50|720.29|717.89|720.48|718.08|720.67|718.27|720.29|717.89|0
1649067000000|2022-04-04 10:10:00|720.67|718.27|720.86|718.46|720.86|718.46|720.67|718.27|0
1649067010000|2022-04-04 10:10:10|721.05|718.65|721.14|718.74|721.14|718.74|721.05|718.65|0
1649067020000|2022-04-04 10:10:20|721.05|718.65|720.95|718.55|721.05|718.65|720.86|718.46|0
1649067030000|2022-04-04 10:10:30|721.05|718.65|721.24|718.84|721.43|719.03|721.05|718.65|0
1649067040000|2022-04-04 10:10:40|721.05|718.65|721.05|718.65|721.05|718.65|721.05|718.65|0
1649067050000|2022-04-04 10:10:50|720.86|718.46|720.86|718.46|720.86|718.46|720.86|718.46|0
1649067060000|2022-04-04 10:11:00|720.67|718.27|720.67|718.27|720.86|718.46|720.67|718.27|0
1649067080000|2022-04-04 10:11:20|720.57|718.17|720.1|717.7|720.57|718.17|720.1|717.7|0
1649067090000|2022-04-04 10:11:30|720.19|717.79|720.29|717.89|720.29|717.89|720.19|717.79|0
1649067110000|2022-04-04 10:11:50|720.1|717.7|720.19|717.79|720.19|717.79|720.1|717.7|0
1649067120000|2022-04-04 10:12:00|720.1|717.7|719.91|717.51|720.1|717.7|719.91|717.51|0
1649067130000|2022-04-04 10:12:10|719.72|717.32|720.1|717.7|720.1|717.7|719.72|717.32|0
1649067140000|2022-04-04 10:12:20|720.29|717.89|720.1|717.7|720.29|717.89|720.1|717.7|0
1649067150000|2022-04-04 10:12:30|720.29|717.89|720.48|718.08|720.48|718.08|720.29|717.89|0
1649067160000|2022-04-04 10:12:40|720.86|718.46|721.05|718.65|721.05|718.65|720.86|718.46|0
1649067170000|2022-04-04 10:12:50|721.24|718.84|721.24|718.84|721.24|718.84|721.24|718.84|0
1649067180000|2022-04-04 10:13:00|721.05|718.65|721.05|718.65|721.05|718.65|721.05|718.65|0
1649067200000|2022-04-04 10:13:20|720.86|718.46|720.67|718.27|720.86|718.46|720.67|718.27|0
1649067220000|2022-04-04 10:13:40|720.48|718.08|720.67|718.27|720.67|718.27|720.48|718.08|0
1649067240000|2022-04-04 10:14:00|720.48|718.08|720.67|718.27|720.67|718.27|720.48|718.08|0
1649067250000|2022-04-04 10:14:10|720.86|718.46|721.05|718.65|721.05|718.65|720.86|718.46|0
1649067260000|2022-04-04 10:14:20|721.24|718.84|721.43|719.03|721.43|719.03|721.24|718.84|0
1649067270000|2022-04-04 10:14:30|721.24|718.84|721.43|719.03|721.43|719.03|721.24|718.84|0
1649067280000|2022-04-04 10:14:40|721.24|718.84|721.24|718.84|721.24|718.84|721.24|718.84|0
1649067290000|2022-04-04 10:14:50|721.14|718.74|721.24|718.84|721.24|718.84|721.14|718.74|0
1649067300000|2022-04-04 10:15:00|721.43|719.03|721.05|718.65|721.43|719.03|721.05|718.65|0
1649067320000|2022-04-04 10:15:20|720.86|718.46|720.86|718.46|720.86|718.46|720.86|718.46|0
1649067330000|2022-04-04 10:15:30|721.05|718.65|721.05|718.65|721.05|718.65|721.05|718.65|0
1649067340000|2022-04-04 10:15:40|722|719.6|722.38|719.98|722.38|719.98|722|719.6|0
1649067350000|2022-04-04 10:15:50|722.57|720.17|723.15|720.75|723.15|720.75|722.57|720.17|0
1649067360000|2022-04-04 10:16:00|723.34|720.94|722.38|719.98|723.34|720.94|722|719.6|0
1649067370000|2022-04-04 10:16:10|722.19|719.79|722.19|719.79|722.19|719.79|722.19|719.79|0
1649067390000|2022-04-04 10:16:30|722.38|719.98|722.19|719.79|722.38|719.98|722.19|719.79|0
1649067400000|2022-04-04 10:16:40|722.09|719.69|722.09|719.69|722.09|719.69|722.09|719.69|0
1649067410000|2022-04-04 10:16:50|722|719.6|722.19|719.79|722.38|719.98|722|719.6|0
1649067420000|2022-04-04 10:17:00|722.28|719.88|722.19|719.79|722.28|719.88|722|719.6|0
1649067430000|2022-04-04 10:17:10|722.38|719.98|722.38|719.98|722.38|719.98|722.38|719.98|0
1649067450000|2022-04-04 10:17:30|722.28|719.88|722.28|719.88|722.28|719.88|722.28|719.88|0
1649067460000|2022-04-04 10:17:40|722.19|719.79|722.38|719.98|722.38|719.98|722.19|719.79|0
1649067470000|2022-04-04 10:17:50|722.57|720.17|722.38|719.98|722.57|720.17|722.38|719.98|0
1649067480000|2022-04-04 10:18:00|722.19|719.79|722.28|719.88|722.28|719.88|722.19|719.79|0
1649067490000|2022-04-04 10:18:10|722.38|719.98|722|719.6|722.38|719.98|722|719.6|0
1649067500000|2022-04-04 10:18:20|721.81|719.41|721.62|719.22|721.81|719.41|721.62|719.22|0
1649067510000|2022-04-04 10:18:30|721.81|719.41|721.43|719.03|721.81|719.41|721.43|719.03|0
1649067520000|2022-04-04 10:18:40|721.62|719.22|721.24|718.84|721.62|719.22|721.24|718.84|0
1649067530000|2022-04-04 10:18:50|721.43|719.03|721.33|718.93|721.43|719.03|721.24|718.84|0
1649067540000|2022-04-04 10:19:00|721.43|719.03|721.24|718.84|721.43|719.03|721.05|718.65|0
1649067550000|2022-04-04 10:19:10|721.43|719.03|721.62|719.22|721.62|719.22|721.43|719.03|0
1649067560000|2022-04-04 10:19:20|721.81|719.41|721.62|719.22|721.81|719.41|721.62|719.22|0
1649067570000|2022-04-04 10:19:30|721.71|719.31|721.62|719.22|721.71|719.31|721.62|719.22|0
1649067580000|2022-04-04 10:19:40|721.71|719.31|721.62|719.22|722|719.6|721.62|719.22|0
1649067590000|2022-04-04 10:19:50|721.71|719.31|721.62|719.22|721.71|719.31|721.62|719.22|0
1649067610000|2022-04-04 10:20:10|721.81|719.41|721.81|719.41|721.81|719.41|721.81|719.41|0
1649067650000|2022-04-04 10:20:50|722|719.6|722|719.6|722|719.6|722|719.6|0
1649067660000|2022-04-04 10:21:00|721.81|719.41|721.62|719.22|721.81|719.41|721.62|719.22|0
1649067670000|2022-04-04 10:21:10|721.43|719.03|721.43|719.03|721.43|719.03|721.24|718.84|0
1649067680000|2022-04-04 10:21:20|721.62|719.22|721.62|719.22|721.62|719.22|721.62|719.22|0
1649067690000|2022-04-04 10:21:30|721.43|719.03|721.43|719.03|721.43|719.03|721.43|719.03|0
1649067700000|2022-04-04 10:21:40|721.24|718.84|721.43|719.03|721.43|719.03|721.24|718.84|0
1649067710000|2022-04-04 10:21:50|721.62|719.22|721.62|719.22|721.62|719.22|721.62|719.22|0
1649067720000|2022-04-04 10:22:00|721.81|719.41|722|719.6|722|719.6|721.81|719.41|0
1649067730000|2022-04-04 10:22:10|721.9|719.5|721.9|719.5|722|719.6|721.9|719.5|0
1649067740000|2022-04-04 10:22:20|721.81|719.41|722|719.6|722|719.6|721.81|719.41|0
1649067750000|2022-04-04 10:22:30|721.9|719.5|721.81|719.41|721.9|719.5|721.81|719.41|0
1649067770000|2022-04-04 10:22:50|721.62|719.22|721.62|719.22|721.62|719.22|721.62|719.22|0
1649067790000|2022-04-04 10:23:10|721.43|719.03|721.62|719.22|721.62|719.22|721.43|719.03|0
1649067800000|2022-04-04 10:23:20|722.19|719.79|723.14|720.74|723.14|720.74|722.19|719.79|0
1649067810000|2022-04-04 10:23:30|722.95|720.55|722.95|720.55|723.14|720.74|722.95|720.55|0
1649067820000|2022-04-04 10:23:40|722.76|720.36|722.95|720.55|722.95|720.55|722.76|720.36|0
1649067830000|2022-04-04 10:23:50|722.76|720.36|722.95|720.55|722.95|720.55|722.76|720.36|0
1649067840000|2022-04-04 10:24:00|722.76|720.36|722.38|719.98|722.76|720.36|722.38|719.98|0
1649067850000|2022-04-04 10:24:10|722.19|719.79|722.38|719.98|722.38|719.98|722.19|719.79|0
1649067860000|2022-04-04 10:24:20|722.28|719.88|722.28|719.88|722.28|719.88|722.28|719.88|0
1649067870000|2022-04-04 10:24:30|722.66|720.26|722.47|720.07|722.66|720.26|722.47|720.07|0
1649067880000|2022-04-04 10:24:40|722.57|720.17|722.57|720.17|722.57|720.17|722.57|720.17|0
1649067890000|2022-04-04 10:24:50|722.38|719.98|722.38|719.98|722.38|719.98|722.38|719.98|0
1649067910000|2022-04-04 10:25:10|722.47|720.07|722.38|719.98|722.57|720.17|722.38|719.98|0
1649067920000|2022-04-04 10:25:20|722.57|720.17|722.47|720.07|722.57|720.17|722.47|720.07|0
1649067930000|2022-04-04 10:25:30|722.38|719.98|722.57|720.17|722.57|720.17|722.38|719.98|0
1649067940000|2022-04-04 10:25:40|722.76|720.36|722.66|720.26|722.76|720.36|722.66|720.26|0
1649067950000|2022-04-04 10:25:50|722.57|720.17|722.38|719.98|722.57|720.17|722.38|719.98|0
1649067960000|2022-04-04 10:26:00|722.19|719.79|722.38|719.98|722.47|720.07|722.19|719.79|0
1649067980000|2022-04-04 10:26:20|722.19|719.79|722.19|719.79|722.19|719.79|722.19|719.79|0
1649068000000|2022-04-04 10:26:40|722.09|719.69|721.81|719.41|722.09|719.69|721.81|719.41|0
1649068010000|2022-04-04 10:26:50|721.62|719.22|721.62|719.22|721.71|719.31|721.62|719.22|0
1649068020000|2022-04-04 10:27:00|721.43|719.03|721.23|718.83|721.43|719.03|721.23|718.83|0
1649068030000|2022-04-04 10:27:10|721.04|718.64|721.04|718.64|721.04|718.64|721.04|718.64|0
1649068040000|2022-04-04 10:27:20|720.85|718.45|720.85|718.45|720.85|718.45|720.85|718.45|0
1649068050000|2022-04-04 10:27:30|720.66|718.26|721.04|718.64|721.04|718.64|720.66|718.26|0
1649068060000|2022-04-04 10:27:40|720.85|718.45|720.85|718.45|720.85|718.45|720.85|718.45|0
1649068080000|2022-04-04 10:28:00|720.66|718.26|720.66|718.26|720.66|718.26|720.66|718.26|0
1649068090000|2022-04-04 10:28:10|720.85|718.45|720.66|718.26|720.85|718.45|720.66|718.26|0
1649068100000|2022-04-04 10:28:20|720.47|718.07|720.47|718.07|720.47|718.07|720.47|718.07|0
1649068110000|2022-04-04 10:28:30|720.66|718.26|720.47|718.07|720.66|718.26|720.47|718.07|0
1649068120000|2022-04-04 10:28:40|720.56|718.16|720.47|718.07|720.66|718.26|720.47|718.07|0
1649068150000|2022-04-04 10:29:10|720.66|718.26|720.28|717.88|720.66|718.26|720.28|717.88|0
1649068160000|2022-04-04 10:29:20|720.09|717.69|720.28|717.88|720.28|717.88|720.09|717.69|0
1649068170000|2022-04-04 10:29:30|720.18|717.78|720.09|717.69|720.28|717.88|720.09|717.69|0
1649068180000|2022-04-04 10:29:40|720.28|717.88|720.28|717.88|720.28|717.88|720.28|717.88|0
1649068190000|2022-04-04 10:29:50|720.18|717.78|720.09|717.69|720.18|717.78|720.09|717.69|0
1649068200000|2022-04-04 10:30:00|720.18|717.78|720.09|717.69|720.18|717.78|720.09|717.69|0
1649068210000|2022-04-04 10:30:10|720.18|717.78|720.09|717.69|720.18|717.78|720.09|717.69|0
1649068220000|2022-04-04 10:30:20|720.18|717.78|720.18|717.78|720.18|717.78|720.18|717.78|0
1649068230000|2022-04-04 10:30:30|720.28|717.88|720.09|717.69|720.28|717.88|720.09|717.69|0
1649068240000|2022-04-04 10:30:40|720.18|717.78|720.18|717.78|720.18|717.78|720.18|717.78|0
1649068260000|2022-04-04 10:31:00|720.09|717.69|720.09|717.69|720.18|717.78|720.09|717.69|0
1649068270000|2022-04-04 10:31:10|720.18|717.78|720.09|717.69|720.18|717.78|720.09|717.69|0
1649068290000|2022-04-04 10:31:30|720.18|717.78|719.9|717.5|720.18|717.78|719.9|717.5|0
1649068310000|2022-04-04 10:31:50|719.99|717.59|720.09|717.69|720.09|717.69|719.99|717.59|0
1649068320000|2022-04-04 10:32:00|719.9|717.5|719.9|717.5|719.9|717.5|719.9|717.5|0
1649068340000|2022-04-04 10:32:20|719.71|717.31|719.71|717.31|719.71|717.31|719.71|717.31|0
1649068350000|2022-04-04 10:32:30|719.33|716.93|719.33|716.93|719.33|716.93|719.33|716.93|0
1649068360000|2022-04-04 10:32:40|719.52|717.12|719.61|717.21|719.61|717.21|719.52|717.12|0
1649068370000|2022-04-04 10:32:50|719.71|717.31|719.71|717.31|719.71|717.31|719.71|717.31|0
1649068380000|2022-04-04 10:33:00|719.61|717.21|719.71|717.31|719.71|717.31|719.61|717.21|0
1649068390000|2022-04-04 10:33:10|719.52|717.12|719.71|717.31|719.71|717.31|719.52|717.12|0
1649068420000|2022-04-04 10:33:40|719.9|717.5|719.9|717.5|719.9|717.5|719.9|717.5|0
1649068440000|2022-04-04 10:34:00|719.71|717.31|719.52|717.12|719.71|717.31|719.52|717.12|0
1649068450000|2022-04-04 10:34:10|719.71|717.31|719.71|717.31|719.71|717.31|719.52|717.12|0
1649068470000|2022-04-04 10:34:30|719.52|717.12|719.52|717.12|719.71|717.31|719.52|717.12|0
1649068560000|2022-04-04 10:36:00|719.33|716.93|719.14|716.74|719.33|716.93|719.14|716.74|0
1649068580000|2022-04-04 10:36:20|718.95|716.55|718.95|716.55|718.95|716.55|718.95|716.55|0
1649068590000|2022-04-04 10:36:30|719.14|716.74|719.14|716.74|719.14|716.74|719.14|716.74|0
1649068640000|2022-04-04 10:37:20|718.95|716.55|718.76|716.36|718.95|716.55|718.76|716.36|0
1649068650000|2022-04-04 10:37:30|718.56|716.16|718.66|716.26|718.66|716.26|718.56|716.16|0
1649068660000|2022-04-04 10:37:40|718.76|716.36|718.95|716.55|718.95|716.55|718.76|716.36|0
1649068670000|2022-04-04 10:37:50|718.76|716.36|718.76|716.36|718.76|716.36|718.76|716.36|0
1649068680000|2022-04-04 10:38:00|718.85|716.45|718.75|716.35|718.85|716.45|718.75|716.35|0
1649068700000|2022-04-04 10:38:20|718.95|716.55|719.14|716.74|719.14|716.74|718.95|716.55|0
1649068710000|2022-04-04 10:38:30|718.95|716.55|718.95|716.55|718.95|716.55|718.95|716.55|0
1649068720000|2022-04-04 10:38:40|718.94|716.54|718.94|716.54|718.94|716.54|718.94|716.54|0
1649068750000|2022-04-04 10:39:10|718.75|716.35|718.75|716.35|718.75|716.35|718.75|716.35|0
1649068770000|2022-04-04 10:39:30|718.56|716.16|718.75|716.35|718.75|716.35|718.56|716.16|0
1649068790000|2022-04-04 10:39:50|718.56|716.16|718.56|716.16|718.75|716.35|718.56|716.16|0
1649068810000|2022-04-04 10:40:10|718.37|715.97|718.56|716.16|718.56|716.16|718.37|715.97|0
1649068830000|2022-04-04 10:40:30|718.37|715.97|718.37|715.97|718.37|715.97|718.37|715.97|0
1649068840000|2022-04-04 10:40:40|718.56|716.16|718.56|716.16|718.56|716.16|718.56|716.16|0
1649068850000|2022-04-04 10:40:50|718.37|715.97|718.56|716.16|718.56|716.16|718.37|715.97|0
1649068900000|2022-04-04 10:41:40|718.46|716.06|718.46|716.06|718.46|716.06|718.46|716.06|0
1649068910000|2022-04-04 10:41:50|718.37|715.97|718.56|716.16|718.56|716.16|718.37|715.97|0
1649068940000|2022-04-04 10:42:20|718.75|716.35|718.75|716.35|718.75|716.35|718.75|716.35|0
1649068970000|2022-04-04 10:42:50|718.94|716.54|718.75|716.35|718.94|716.54|718.75|716.35|0
1649068980000|2022-04-04 10:43:00|718.94|716.54|718.75|716.35|718.94|716.54|718.75|716.35|0
1649069000000|2022-04-04 10:43:20|718.94|716.54|718.94|716.54|718.94|716.54|718.94|716.54|0
1649069030000|2022-04-04 10:43:50|719.13|716.73|719.13|716.73|719.13|716.73|719.13|716.73|0
1649069040000|2022-04-04 10:44:00|719.03|716.63|718.94|716.54|719.13|716.73|718.94|716.54|0
1649069050000|2022-04-04 10:44:10|719.13|716.73|718.75|716.35|719.13|716.73|718.75|716.35|0
1649069060000|2022-04-04 10:44:20|718.56|716.16|718.75|716.35|718.75|716.35|718.56|716.16|0
1649069070000|2022-04-04 10:44:30|718.56|716.16|718.18|715.78|718.56|716.16|718.18|715.78|0
1649069120000|2022-04-04 10:45:20|718.37|715.97|718.37|715.97|718.37|715.97|718.37|715.97|0
1649069130000|2022-04-04 10:45:30|718.18|715.78|718.18|715.78|718.18|715.78|718.18|715.78|0
1649069140000|2022-04-04 10:45:40|718.37|715.97|718.18|715.78|718.37|715.97|718.18|715.78|0
1649069150000|2022-04-04 10:45:50|718.37|715.97|718.37|715.97|718.37|715.97|718.37|715.97|0
1649069170000|2022-04-04 10:46:10|718.18|715.78|718.18|715.78|718.18|715.78|718.18|715.78|0
1649069180000|2022-04-04 10:46:20|718.37|715.97|718.37|715.97|718.37|715.97|718.37|715.97|0
1649069230000|2022-04-04 10:47:10|718.56|716.16|718.56|716.16|718.56|716.16|718.56|716.16|0
1649069240000|2022-04-04 10:47:20|718.75|716.35|718.75|716.35|718.75|716.35|718.56|716.16|0
1649069250000|2022-04-04 10:47:30|718.56|716.16|718.56|716.16|718.56|716.16|718.56|716.16|0
1649069260000|2022-04-04 10:47:40|718.75|716.35|718.56|716.16|718.75|716.35|718.56|716.16|0
1649069280000|2022-04-04 10:48:00|718.75|716.35|718.56|716.16|718.75|716.35|718.56|716.16|0
1649069290000|2022-04-04 10:48:10|718.37|715.97|718.18|715.78|718.37|715.97|718.18|715.78|0
1649069300000|2022-04-04 10:48:20|718.37|715.97|718.18|715.78|718.37|715.97|718.18|715.78|0
1649069320000|2022-04-04 10:48:40|718.08|715.68|717.99|715.59|718.08|715.68|717.99|715.59|0
1649069330000|2022-04-04 10:48:50|718.18|715.78|717.99|715.59|718.18|715.78|717.99|715.59|0
1649069340000|2022-04-04 10:49:00|718.18|715.78|717.99|715.59|718.18|715.78|717.99|715.59|0
1649069350000|2022-04-04 10:49:10|718.18|715.78|718.18|715.78|718.37|715.97|718.18|715.78|0
1649069360000|2022-04-04 10:49:20|717.99|715.59|717.99|715.59|717.99|715.59|717.99|715.59|0
1649069370000|2022-04-04 10:49:30|718.08|715.68|718.08|715.68|718.08|715.68|718.08|715.68|0
1649069380000|2022-04-04 10:49:40|718.18|715.78|718.08|715.68|718.18|715.78|717.99|715.59|0
1649069390000|2022-04-04 10:49:50|717.99|715.59|718.18|715.78|718.18|715.78|717.99|715.59|0
1649069400000|2022-04-04 10:50:00|717.99|715.59|717.8|715.4|717.99|715.59|717.8|715.4|0
1649069410000|2022-04-04 10:50:10|717.61|715.21|717.42|715.02|717.61|715.21|717.42|715.02|0
1649069430000|2022-04-04 10:50:30|717.61|715.21|717.8|715.4|717.8|715.4|717.61|715.21|0
1649069450000|2022-04-04 10:50:50|717.7|715.3|717.8|715.4|717.8|715.4|717.7|715.3|0
1649069470000|2022-04-04 10:51:10|717.99|715.59|717.99|715.59|717.99|715.59|717.99|715.59|0
1649069500000|2022-04-04 10:51:40|717.8|715.4|717.61|715.21|717.8|715.4|717.61|715.21|0
1649069510000|2022-04-04 10:51:50|717.8|715.4|717.61|715.21|717.8|715.4|717.61|715.21|0
1649069520000|2022-04-04 10:52:00|717.8|715.4|717.8|715.4|717.8|715.4|717.8|715.4|0
1649069560000|2022-04-04 10:52:40|717.99|715.59|718.18|715.78|718.18|715.78|717.99|715.59|0
1649069570000|2022-04-04 10:52:50|718.37|715.97|717.61|715.21|718.37|715.97|717.61|715.21|0
1649069580000|2022-04-04 10:53:00|717.42|715.02|717.42|715.02|717.42|715.02|717.42|715.02|0
1649069590000|2022-04-04 10:53:10|717.61|715.21|717.8|715.4|717.8|715.4|717.61|715.21|0
1649069600000|2022-04-04 10:53:20|717.61|715.21|717.7|715.3|717.8|715.4|717.61|715.21|0
1649069610000|2022-04-04 10:53:30|717.8|715.4|717.8|715.4|717.8|715.4|717.8|715.4|0
1649069630000|2022-04-04 10:53:50|717.61|715.21|717.61|715.21|717.61|715.21|717.61|715.21|0
1649069640000|2022-04-04 10:54:00|717.7|715.3|717.61|715.21|717.7|715.3|717.61|715.21|0
1649069650000|2022-04-04 10:54:10|717.8|715.4|717.8|715.4|717.8|715.4|717.8|715.4|0
1649069660000|2022-04-04 10:54:20|717.89|715.49|717.89|715.49|717.89|715.49|717.89|715.49|0
1649069670000|2022-04-04 10:54:30|717.8|715.4|717.8|715.4|717.8|715.4|717.8|715.4|0
1649069690000|2022-04-04 10:54:50|717.61|715.21|717.8|715.4|717.8|715.4|717.61|715.21|0
1649069710000|2022-04-04 10:55:10|717.61|715.21|717.61|715.21|717.61|715.21|717.61|715.21|0
1649069720000|2022-04-04 10:55:20|717.8|715.4|717.7|715.3|717.8|715.4|717.7|715.3|0
1649069730000|2022-04-04 10:55:30|717.61|715.21|717.8|715.4|717.8|715.4|717.61|715.21|0
1649069760000|2022-04-04 10:56:00|717.7|715.3|717.8|715.4|717.8|715.4|717.61|715.21|0
1649069770000|2022-04-04 10:56:10|717.61|715.21|717.61|715.21|717.61|715.21|717.61|715.21|0
1649069780000|2022-04-04 10:56:20|717.8|715.4|717.8|715.4|717.8|715.4|717.8|715.4|0
1649069790000|2022-04-04 10:56:30|717.7|715.3|717.8|715.4|717.8|715.4|717.61|715.21|0
1649069810000|2022-04-04 10:56:50|717.7|715.3|717.7|715.3|717.7|715.3|717.7|715.3|0
1649069820000|2022-04-04 10:57:00|717.61|715.21|717.8|715.4|717.8|715.4|717.61|715.21|0
1649069840000|2022-04-04 10:57:20|717.89|715.49|717.8|715.4|717.89|715.49|717.8|715.4|0
1649069850000|2022-04-04 10:57:30|717.61|715.21|717.61|715.21|717.61|715.21|717.61|715.21|0
1649069870000|2022-04-04 10:57:50|717.42|715.02|717.23|714.83|717.42|715.02|717.23|714.83|0
1649069880000|2022-04-04 10:58:00|717.42|715.02|717.42|715.02|717.42|715.02|717.42|715.02|0
1649069900000|2022-04-04 10:58:20|717.41|715.01|717.41|715.01|717.41|715.01|717.41|715.01|0
1649069950000|2022-04-04 10:59:10|717.79|715.39|717.41|715.01|717.79|715.39|717.41|715.01|0
1649069960000|2022-04-04 10:59:20|717.6|715.2|717.79|715.39|717.79|715.39|717.6|715.2|0
1649070000000|2022-04-04 11:00:00|717.6|715.2|717.98|715.58|717.98|715.58|717.6|715.2|0
1649070010000|2022-04-04 11:00:10|717.79|715.39|717.98|715.58|717.98|715.58|717.79|715.39|0
1649070020000|2022-04-04 11:00:20|717.79|715.39|717.79|715.39|717.79|715.39|717.79|715.39|0
1649070030000|2022-04-04 11:00:30|717.98|715.58|717.79|715.39|717.98|715.58|717.79|715.39|0
1649070040000|2022-04-04 11:00:40|717.98|715.58|718.17|715.77|718.17|715.77|717.98|715.58|0
1649070050000|2022-04-04 11:00:50|717.98|715.58|717.98|715.58|717.98|715.58|717.79|715.39|0
1649070080000|2022-04-04 11:01:20|717.89|715.49|717.98|715.58|717.98|715.58|717.89|715.49|0
1649070100000|2022-04-04 11:01:40|718.17|715.77|717.98|715.58|718.17|715.77|717.98|715.58|0
1649070120000|2022-04-04 11:02:00|717.89|715.49|717.79|715.39|717.98|715.58|717.79|715.39|0
1649070130000|2022-04-04 11:02:10|717.6|715.2|717.6|715.2|717.6|715.2|717.5|715.1|0
1649070140000|2022-04-04 11:02:20|717.79|715.39|717.79|715.39|717.79|715.39|717.69|715.29|0
1649070160000|2022-04-04 11:02:40|717.6|715.2|717.6|715.2|717.6|715.2|717.6|715.2|0
1649070170000|2022-04-04 11:02:50|717.69|715.29|717.79|715.39|717.79|715.39|717.69|715.29|0
1649070180000|2022-04-04 11:03:00|717.98|715.58|717.79|715.39|717.98|715.58|717.79|715.39|0
1649070190000|2022-04-04 11:03:10|717.88|715.48|717.88|715.48|717.98|715.58|717.88|715.48|0
1649070200000|2022-04-04 11:03:20|717.98|715.58|717.98|715.58|717.98|715.58|717.98|715.58|0
1649070210000|2022-04-04 11:03:30|718.17|715.77|717.98|715.58|718.17|715.77|717.98|715.58|0
1649070230000|2022-04-04 11:03:50|718.17|715.77|718.17|715.77|718.17|715.77|718.17|715.77|0
1649070240000|2022-04-04 11:04:00|718.36|715.96|718.26|715.86|718.36|715.96|718.26|715.86|0
1649070250000|2022-04-04 11:04:10|718.17|715.77|718.36|715.96|718.36|715.96|718.17|715.77|0
1649070270000|2022-04-04 11:04:30|718.26|715.86|718.55|716.15|718.55|716.15|718.17|715.77|0
1649070290000|2022-04-04 11:04:50|718.45|716.05|718.45|716.05|718.45|716.05|718.45|716.05|0
1649070300000|2022-04-04 11:05:00|718.55|716.15|718.55|716.15|718.55|716.15|718.55|716.15|0
1649070310000|2022-04-04 11:05:10|718.64|716.24|718.93|716.53|718.93|716.53|718.55|716.15|0
1649070320000|2022-04-04 11:05:20|719.03|716.63|718.93|716.53|719.03|716.63|718.93|716.53|0
1649070330000|2022-04-04 11:05:30|719.12|716.72|718.93|716.53|719.12|716.72|718.93|716.53|0
1649070340000|2022-04-04 11:05:40|718.55|716.15|718.55|716.15|718.55|716.15|718.55|716.15|0
1649070350000|2022-04-04 11:05:50|718.64|716.24|718.64|716.24|718.64|716.24|718.55|716.15|0
1649070360000|2022-04-04 11:06:00|718.74|716.34|718.93|716.53|718.93|716.53|718.74|716.34|0
1649070370000|2022-04-04 11:06:10|718.74|716.34|718.74|716.34|718.74|716.34|718.74|716.34|0
1649070380000|2022-04-04 11:06:20|718.64|716.24|718.55|716.15|718.74|716.34|718.55|716.15|0
1649070390000|2022-04-04 11:06:30|718.36|715.96|718.36|715.96|718.36|715.96|718.36|715.96|0
1649070400000|2022-04-04 11:06:40|718.17|715.77|718.17|715.77|718.17|715.77|718.17|715.77|0
1649070410000|2022-04-04 11:06:50|718.07|715.67|718.07|715.67|718.07|715.67|718.07|715.67|0
1649070420000|2022-04-04 11:07:00|718.17|715.77|718.17|715.77|718.17|715.77|718.17|715.77|0
1649070440000|2022-04-04 11:07:20|718.36|715.96|718.36|715.96|718.36|715.96|718.36|715.96|0
1649070450000|2022-04-04 11:07:30|718.74|716.34|718.74|716.34|718.74|716.34|718.74|716.34|0
1649070460000|2022-04-04 11:07:40|718.93|716.53|718.83|716.43|718.93|716.53|718.83|716.43|0
1649070470000|2022-04-04 11:07:50|718.55|716.15|718.74|716.34|718.74|716.34|718.55|716.15|0
1649070480000|2022-04-04 11:08:00|718.83|716.43|718.83|716.43|718.83|716.43|718.83|716.43|0
1649070490000|2022-04-04 11:08:10|718.93|716.53|718.93|716.53|718.93|716.53|718.93|716.53|0
1649070500000|2022-04-04 11:08:20|719.12|716.72|719.02|716.62|719.12|716.72|718.93|716.53|0
1649070510000|2022-04-04 11:08:30|719.12|716.72|718.93|716.53|719.12|716.72|718.93|716.53|0
1649070520000|2022-04-04 11:08:40|719.02|716.62|719.12|716.72|719.12|716.72|719.02|716.62|0
1649070530000|2022-04-04 11:08:50|718.93|716.53|719.12|716.72|719.12|716.72|718.93|716.53|0
1649070550000|2022-04-04 11:09:10|718.93|716.53|719.12|716.72|719.12|716.72|718.93|716.53|0
1649070560000|2022-04-04 11:09:20|718.93|716.53|719.12|716.72|719.12|716.72|718.93|716.53|0
1649070570000|2022-04-04 11:09:30|719.31|716.91|719.5|717.1|719.5|717.1|719.31|716.91|0
1649070580000|2022-04-04 11:09:40|719.4|717|719.5|717.1|719.5|717.1|719.4|717|0
1649070590000|2022-04-04 11:09:50|719.31|716.91|719.5|717.1|719.5|717.1|719.31|716.91|0
1649070600000|2022-04-04 11:10:00|719.31|716.91|719.31|716.91|719.31|716.91|719.31|716.91|0
1649070610000|2022-04-04 11:10:10|719.4|717|719.5|717.1|719.5|717.1|719.31|716.91|0
1649070630000|2022-04-04 11:10:30|719.69|717.29|719.88|717.48|719.88|717.48|719.69|717.29|0
1649070640000|2022-04-04 11:10:40|719.69|717.29|719.69|717.29|719.69|717.29|719.69|717.29|0
1649070650000|2022-04-04 11:10:50|719.78|717.38|719.88|717.48|719.88|717.48|719.78|717.38|0
1649070660000|2022-04-04 11:11:00|719.69|717.29|719.88|717.48|719.88|717.48|719.69|717.29|0
1649070670000|2022-04-04 11:11:10|719.69|717.29|719.69|717.29|719.69|717.29|719.69|717.29|0
1649070680000|2022-04-04 11:11:20|719.5|717.1|719.5|717.1|719.5|717.1|719.5|717.1|0
1649070700000|2022-04-04 11:11:40|719.31|716.91|719.31|716.91|719.31|716.91|719.31|716.91|0
1649070710000|2022-04-04 11:11:50|719.5|717.1|719.31|716.91|719.5|717.1|719.31|716.91|0
1649070720000|2022-04-04 11:12:00|719.4|717|719.5|717.1|719.5|717.1|719.4|717|0
1649070730000|2022-04-04 11:12:10|719.4|717|719.31|716.91|719.4|717|719.31|716.91|0
1649070740000|2022-04-04 11:12:20|719.12|716.72|719.12|716.72|719.31|716.91|719.12|716.72|0
1649070750000|2022-04-04 11:12:30|719.21|716.81|719.31|716.91|719.31|716.91|719.21|716.81|0
1649070770000|2022-04-04 11:12:50|719.21|716.81|719.21|716.81|719.21|716.81|719.21|716.81|0
1649070780000|2022-04-04 11:13:00|718.93|716.53|718.93|716.53|718.93|716.53|718.93|716.53|0
1649070800000|2022-04-04 11:13:20|718.74|716.34|718.74|716.34|718.74|716.34|718.74|716.34|0
1649070810000|2022-04-04 11:13:30|718.93|716.53|718.74|716.34|718.93|716.53|718.74|716.34|0
1649070820000|2022-04-04 11:13:40|718.83|716.43|719.12|716.72|719.12|716.72|718.83|716.43|0
1649070830000|2022-04-04 11:13:50|718.93|716.53|719.12|716.72|719.12|716.72|718.93|716.53|0
1649070880000|2022-04-04 11:14:40|719.31|716.91|719.31|716.91|719.31|716.91|719.31|716.91|0
1649070890000|2022-04-04 11:14:50|719.5|717.1|719.5|717.1|719.5|717.1|719.5|717.1|0
1649070900000|2022-04-04 11:15:00|719.31|716.91|719.5|717.1|719.5|717.1|719.31|716.91|0
1649070910000|2022-04-04 11:15:10|719.31|716.91|719.31|716.91|719.31|716.91|719.31|716.91|0
1649070930000|2022-04-04 11:15:30|719.5|717.1|719.5|717.1|719.5|717.1|719.5|717.1|0
1649070960000|2022-04-04 11:16:00|719.69|717.29|719.88|717.48|719.88|717.48|719.69|717.29|0
1649070990000|2022-04-04 11:16:30|720.07|717.67|719.88|717.48|720.07|717.67|719.88|717.48|0
1649071000000|2022-04-04 11:16:40|720.64|718.24|720.83|718.43|720.83|718.43|720.64|718.24|0
1649071020000|2022-04-04 11:17:00|721.02|718.62|721.02|718.62|721.02|718.62|721.02|718.62|0
1649071030000|2022-04-04 11:17:10|721.21|718.81|721.4|719|721.4|719|721.21|718.81|0
1649071040000|2022-04-04 11:17:20|721.79|719.39|721.79|719.39|721.79|719.39|721.79|719.39|0
1649071060000|2022-04-04 11:17:40|721.59|719.19|721.5|719.1|721.59|719.19|721.5|719.1|0
1649071070000|2022-04-04 11:17:50|721.59|719.19|721.21|718.81|721.59|719.19|721.02|718.62|0
1649071090000|2022-04-04 11:18:10|721.4|719|721.4|719|721.4|719|721.4|719|0
1649071100000|2022-04-04 11:18:20|721.02|718.62|721.21|718.81|721.21|718.81|721.02|718.62|0
1649071120000|2022-04-04 11:18:40|721.02|718.62|721.02|718.62|721.02|718.62|721.02|718.62|0
1649071140000|2022-04-04 11:19:00|720.83|718.43|721.02|718.62|721.02|718.62|720.83|718.43|0
1649071150000|2022-04-04 11:19:10|720.83|718.43|721.02|718.62|721.02|718.62|720.83|718.43|0
1649071160000|2022-04-04 11:19:20|720.83|718.43|720.83|718.43|720.83|718.43|720.83|718.43|0
1649071180000|2022-04-04 11:19:40|720.64|718.24|720.64|718.24|720.64|718.24|720.64|718.24|0
1649071190000|2022-04-04 11:19:50|720.73|718.33|720.73|718.33|720.73|718.33|720.73|718.33|0
1649071200000|2022-04-04 11:20:00|720.83|718.43|720.83|718.43|720.83|718.43|720.83|718.43|0
1649071210000|2022-04-04 11:20:10|720.64|718.24|720.64|718.24|720.83|718.43|720.64|718.24|0
1649071220000|2022-04-04 11:20:20|720.54|718.14|720.45|718.05|720.54|718.14|720.45|718.05|0
1649071240000|2022-04-04 11:20:40|720.64|718.24|720.83|718.43|720.83|718.43|720.64|718.24|0
1649071270000|2022-04-04 11:21:10|721.02|718.62|721.21|718.81|721.21|718.81|721.02|718.62|0
1649071280000|2022-04-04 11:21:20|721.4|719|721.4|719|721.4|719|721.4|719|0
1649071290000|2022-04-04 11:21:30|721.59|719.19|721.4|719|721.59|719.19|721.4|719|0
1649071300000|2022-04-04 11:21:40|721.21|718.81|721.4|719|721.4|719|721.21|718.81|0
1649071310000|2022-04-04 11:21:50|721.21|718.81|721.21|718.81|721.21|718.81|721.21|718.81|0
1649071320000|2022-04-04 11:22:00|721.02|718.62|721.02|718.62|721.02|718.62|721.02|718.62|0
1649071330000|2022-04-04 11:22:10|721.21|718.81|721.4|719|721.4|719|721.21|718.81|0
1649071340000|2022-04-04 11:22:20|721.59|719.19|721.21|718.81|721.59|719.19|721.21|718.81|0
1649071360000|2022-04-04 11:22:40|721.4|719|721.4|719|721.4|719|721.3|718.9|0
1649071370000|2022-04-04 11:22:50|721.3|718.9|721.3|718.9|721.3|718.9|721.3|718.9|0
1649071380000|2022-04-04 11:23:00|721.21|718.81|721.21|718.81|721.21|718.81|721.02|718.62|0
1649071390000|2022-04-04 11:23:10|721.02|718.62|721.3|718.9|721.4|719|721.02|718.62|0
1649071400000|2022-04-04 11:23:20|721.4|719|721.4|719|721.4|719|721.3|718.9|0
1649071430000|2022-04-04 11:23:50|721.59|719.19|721.21|718.81|721.59|719.19|721.21|718.81|0
1649071440000|2022-04-04 11:24:00|721.11|718.71|720.83|718.43|721.11|718.71|720.83|718.43|0
1649071450000|2022-04-04 11:24:10|720.64|718.24|720.64|718.24|720.83|718.43|720.64|718.24|0
1649071460000|2022-04-04 11:24:20|720.83|718.43|720.64|718.24|720.83|718.43|720.64|718.24|0
1649071470000|2022-04-04 11:24:30|720.83|718.43|720.83|718.43|720.83|718.43|720.83|718.43|0
1649071480000|2022-04-04 11:24:40|720.64|718.24|720.64|718.24|720.64|718.24|720.64|718.24|0
1649071490000|2022-04-04 11:24:50|720.73|718.33|720.64|718.24|720.83|718.43|720.64|718.24|0
1649071500000|2022-04-04 11:25:00|720.83|718.43|720.83|718.43|720.83|718.43|720.83|718.43|0
1649071510000|2022-04-04 11:25:10|720.73|718.33|720.64|718.24|720.73|718.33|720.64|718.24|0
1649071520000|2022-04-04 11:25:20|720.45|718.05|720.45|718.05|720.45|718.05|720.45|718.05|0
1649071530000|2022-04-04 11:25:30|720.26|717.86|720.26|717.86|720.26|717.86|720.26|717.86|0
1649071540000|2022-04-04 11:25:40|720.07|717.67|720.07|717.67|720.07|717.67|720.07|717.67|0
1649071550000|2022-04-04 11:25:50|720.26|717.86|720.07|717.67|720.26|717.86|720.07|717.67|0
1649071560000|2022-04-04 11:26:00|720.16|717.76|720.07|717.67|720.26|717.86|720.07|717.67|0
1649071570000|2022-04-04 11:26:10|719.88|717.48|720.07|717.67|720.07|717.67|719.88|717.48|0
1649071580000|2022-04-04 11:26:20|720.26|717.86|720.26|717.86|720.26|717.86|720.07|717.67|0
1649071590000|2022-04-04 11:26:30|720.16|717.76|720.26|717.86|720.26|717.86|720.07|717.67|0
1649071610000|2022-04-04 11:26:50|720.16|717.76|720.07|717.67|720.26|717.86|720.07|717.67|0
1649071620000|2022-04-04 11:27:00|720.16|717.76|720.07|717.67|720.16|717.76|720.07|717.67|0
1649071640000|2022-04-04 11:27:20|719.88|717.48|719.88|717.48|719.88|717.48|719.88|717.48|0
1649071650000|2022-04-04 11:27:30|720.07|717.67|720.07|717.67|720.07|717.67|720.07|717.67|0
1649071660000|2022-04-04 11:27:40|719.88|717.48|719.88|717.48|719.88|717.48|719.88|717.48|0
1649071670000|2022-04-04 11:27:50|720.07|717.67|719.88|717.48|720.07|717.67|719.88|717.48|0
1649071680000|2022-04-04 11:28:00|720.07|717.67|719.88|717.48|720.07|717.67|719.88|717.48|0
1649071690000|2022-04-04 11:28:10|720.07|717.67|719.88|717.48|720.07|717.67|719.88|717.48|0
1649071700000|2022-04-04 11:28:20|720.07|717.67|720.07|717.67|720.07|717.67|719.88|717.48|0
1649071710000|2022-04-04 11:28:30|719.88|717.48|719.88|717.48|719.88|717.48|719.88|717.48|0
1649071720000|2022-04-04 11:28:40|720.07|717.67|719.97|717.57|720.07|717.67|719.88|717.48|0
1649071730000|2022-04-04 11:28:50|720.07|717.67|720.07|717.67|720.07|717.67|720.07|717.67|0
1649071740000|2022-04-04 11:29:00|720.26|717.86|720.64|718.24|720.64|718.24|720.26|717.86|0
1649071760000|2022-04-04 11:29:20|720.54|718.14|720.64|718.24|720.64|718.24|720.45|718.05|0
1649071770000|2022-04-04 11:29:30|720.83|718.43|720.83|718.43|720.83|718.43|720.83|718.43|0
1649071790000|2022-04-04 11:29:50|720.73|718.33|720.83|718.43|720.83|718.43|720.73|718.33|0
1649071800000|2022-04-04 11:30:00|720.73|718.33|720.64|718.24|720.83|718.43|720.64|718.24|0
1649071810000|2022-04-04 11:30:10|720.45|718.05|720.45|718.05|720.45|718.05|720.45|718.05|0
1649071820000|2022-04-04 11:30:20|720.26|717.86|720.26|717.86|720.26|717.86|720.26|717.86|0
1649071830000|2022-04-04 11:30:30|720.45|718.05|720.45|718.05|720.45|718.05|720.45|718.05|0
1649071840000|2022-04-04 11:30:40|720.35|717.95|720.45|718.05|720.45|718.05|720.26|717.86|0
1649071850000|2022-04-04 11:30:50|720.35|717.95|720.45|718.05|720.45|718.05|720.35|717.95|0
1649071870000|2022-04-04 11:31:10|720.35|717.95|720.26|717.86|720.35|717.95|720.26|717.86|0
1649071880000|2022-04-04 11:31:20|720.45|718.05|720.54|718.14|720.54|718.14|720.45|718.05|0
1649071890000|2022-04-04 11:31:30|720.64|718.24|720.54|718.14|720.64|718.24|720.54|718.14|0
1649071910000|2022-04-04 11:31:50|720.64|718.24|720.64|718.24|720.64|718.24|720.64|718.24|0
1649071920000|2022-04-04 11:32:00|720.83|718.43|720.83|718.43|720.83|718.43|720.83|718.43|0
1649071930000|2022-04-04 11:32:10|721.02|718.62|720.64|718.24|721.02|718.62|720.64|718.24|0
1649071940000|2022-04-04 11:32:20|720.54|718.14|720.35|717.95|720.54|718.14|720.35|717.95|0
1649071950000|2022-04-04 11:32:30|720.45|718.05|720.45|718.05|720.45|718.05|720.35|717.95|0
1649071960000|2022-04-04 11:32:40|720.35|717.95|720.35|717.95|720.45|718.05|720.35|717.95|0
1649071970000|2022-04-04 11:32:50|720.45|718.05|720.45|718.05|720.45|718.05|720.45|718.05|0
1649071980000|2022-04-04 11:33:00|720.35|717.95|720.45|718.05|720.45|718.05|720.35|717.95|0
1649071990000|2022-04-04 11:33:10|720.35|717.95|720.25|717.85|720.45|718.05|720.25|717.85|0
1649072000000|2022-04-04 11:33:20|720.16|717.76|720.06|717.66|720.25|717.85|720.06|717.66|0
1649072010000|2022-04-04 11:33:30|719.87|717.47|720.06|717.66|720.06|717.66|719.87|717.47|0
1649072030000|2022-04-04 11:33:50|720.25|717.85|720.25|717.85|720.25|717.85|720.25|717.85|0
1649072050000|2022-04-04 11:34:10|720.16|717.76|720.25|717.85|720.25|717.85|720.16|717.76|0
1649072080000|2022-04-04 11:34:40|720.06|717.66|720.06|717.66|720.06|717.66|720.06|717.66|0
1649072090000|2022-04-04 11:34:50|719.87|717.47|719.49|717.09|719.87|717.47|719.49|717.09|0
1649072100000|2022-04-04 11:35:00|719.58|717.18|719.11|716.71|719.58|717.18|719.11|716.71|0
1649072110000|2022-04-04 11:35:10|718.92|716.52|718.73|716.33|718.92|716.52|718.73|716.33|0
1649072120000|2022-04-04 11:35:20|718.63|716.23|718.63|716.23|718.73|716.33|718.63|716.23|0
1649072130000|2022-04-04 11:35:30|718.73|716.33|718.92|716.52|718.92|716.52|718.73|716.33|0
1649072140000|2022-04-04 11:35:40|718.73|716.33|718.54|716.14|718.73|716.33|718.54|716.14|0
1649072150000|2022-04-04 11:35:50|718.73|716.33|718.54|716.14|718.73|716.33|718.35|715.95|0
1649072180000|2022-04-04 11:36:20|718.35|715.95|718.35|715.95|718.35|715.95|718.35|715.95|0
1649072190000|2022-04-04 11:36:30|718.16|715.76|718.16|715.76|718.16|715.76|718.16|715.76|0
1649072200000|2022-04-04 11:36:40|718.35|715.95|718.35|715.95|718.35|715.95|718.35|715.95|0
1649072210000|2022-04-04 11:36:50|718.54|716.14|718.73|716.33|718.92|716.52|718.54|716.14|0
1649072230000|2022-04-04 11:37:10|718.92|716.52|718.92|716.52|718.92|716.52|718.92|716.52|0
1649072250000|2022-04-04 11:37:30|719.11|716.71|719.11|716.71|719.11|716.71|719.11|716.71|0
1649072260000|2022-04-04 11:37:40|719.3|716.9|719.3|716.9|719.3|716.9|719.11|716.71|0
1649072270000|2022-04-04 11:37:50|719.2|716.8|719.11|716.71|719.2|716.8|719.11|716.71|0
1649072280000|2022-04-04 11:38:00|719.01|716.61|719.11|716.71|719.11|716.71|719.01|716.61|0
1649072290000|2022-04-04 11:38:10|719.3|716.9|719.3|716.9|719.3|716.9|719.3|716.9|0
1649072310000|2022-04-04 11:38:30|719.11|716.71|719.3|716.9|719.3|716.9|719.11|716.71|0
1649072320000|2022-04-04 11:38:40|719.2|716.8|719.3|716.9|719.3|716.9|719.2|716.8|0
1649072330000|2022-04-04 11:38:50|719.2|716.8|719.11|716.71|719.2|716.8|719.11|716.71|0
1649072340000|2022-04-04 11:39:00|718.92|716.52|718.92|716.52|718.92|716.52|718.82|716.42|0
1649072360000|2022-04-04 11:39:20|718.82|716.42|718.73|716.33|718.82|716.42|718.73|716.33|0
1649072370000|2022-04-04 11:39:30|718.92|716.52|718.73|716.33|718.92|716.52|718.73|716.33|0
1649072380000|2022-04-04 11:39:40|718.82|716.42|718.82|716.42|718.92|716.52|718.82|716.42|0
1649072390000|2022-04-04 11:39:50|718.92|716.52|718.92|716.52|718.92|716.52|718.73|716.33|0
1649072400000|2022-04-04 11:40:00|719.11|716.71|719.11|716.71|719.11|716.71|719.11|716.71|0
1649072410000|2022-04-04 11:40:10|719.01|716.61|718.92|716.52|719.11|716.71|718.92|716.52|0
1649072420000|2022-04-04 11:40:20|719.01|716.61|719.01|716.61|719.01|716.61|719.01|716.61|0
1649072430000|2022-04-04 11:40:30|719.11|716.71|719.2|716.8|719.3|716.9|719.11|716.71|0
1649072440000|2022-04-04 11:40:40|719.11|716.71|719.11|716.71|719.11|716.71|719.11|716.71|0
1649072450000|2022-04-04 11:40:50|719.01|716.61|719.11|716.71|719.11|716.71|719.01|716.61|0
1649072460000|2022-04-04 11:41:00|718.92|716.52|718.92|716.52|718.92|716.52|718.92|716.52|0
1649072480000|2022-04-04 11:41:20|719.11|716.71|719.11|716.71|719.11|716.71|719.11|716.71|0
1649072490000|2022-04-04 11:41:30|719.3|716.9|719.11|716.71|719.3|716.9|719.11|716.71|0
1649072520000|2022-04-04 11:42:00|719.3|716.9|719.3|716.9|719.3|716.9|719.3|716.9|0
1649072530000|2022-04-04 11:42:10|719.39|716.99|719.49|717.09|719.49|717.09|719.3|716.9|0
1649072540000|2022-04-04 11:42:20|719.3|716.9|719.49|717.09|719.49|717.09|719.3|716.9|0
1649072550000|2022-04-04 11:42:30|719.3|716.9|719.3|716.9|719.3|716.9|719.3|716.9|0
1649072600000|2022-04-04 11:43:20|719.11|716.71|719.11|716.71|719.11|716.71|719.11|716.71|0
1649072620000|2022-04-04 11:43:40|719.2|716.8|719.11|716.71|719.2|716.8|719.11|716.71|0
1649072670000|2022-04-04 11:44:30|719.3|716.9|719.3|716.9|719.3|716.9|719.3|716.9|0
1649072710000|2022-04-04 11:45:10|719.11|716.71|719.11|716.71|719.11|716.71|719.11|716.71|0
1649072740000|2022-04-04 11:45:40|718.92|716.52|719.11|716.71|719.11|716.71|718.92|716.52|0
1649072750000|2022-04-04 11:45:50|718.92|716.52|718.92|716.52|718.92|716.52|718.92|716.52|0
1649072770000|2022-04-04 11:46:10|719.01|716.61|719.01|716.61|719.01|716.61|719.01|716.61|0
1649072780000|2022-04-04 11:46:20|719.11|716.71|719.01|716.61|719.11|716.71|719.01|716.61|0
1649072790000|2022-04-04 11:46:30|719.11|716.71|719.11|716.71|719.11|716.71|719.11|716.71|0
1649072800000|2022-04-04 11:46:40|719.01|716.61|718.82|716.42|719.01|716.61|718.73|716.33|0
1649072810000|2022-04-04 11:46:50|718.92|716.52|718.92|716.52|718.92|716.52|718.92|716.52|0
1649072820000|2022-04-04 11:47:00|718.82|716.42|718.73|716.33|718.92|716.52|718.73|716.33|0
1649072830000|2022-04-04 11:47:10|718.92|716.52|718.92|716.52|718.92|716.52|718.92|716.52|0
1649072850000|2022-04-04 11:47:30|718.82|716.42|718.82|716.42|718.82|716.42|718.82|716.42|0
1649072860000|2022-04-04 11:47:40|718.73|716.33|718.35|715.95|718.73|716.33|718.35|715.95|0
1649072870000|2022-04-04 11:47:50|718.54|716.14|718.54|716.14|718.54|716.14|718.35|715.95|0
1649072880000|2022-04-04 11:48:00|718.35|715.95|718.35|715.95|718.35|715.95|718.35|715.95|0
1649072900000|2022-04-04 11:48:20|718.54|716.14|718.54|716.14|718.54|716.14|718.54|716.14|0
1649072910000|2022-04-04 11:48:30|718.44|716.04|718.54|716.14|718.54|716.14|718.44|716.04|0
1649072940000|2022-04-04 11:49:00|718.73|716.33|718.92|716.52|718.92|716.52|718.73|716.33|0
1649072950000|2022-04-04 11:49:10|719.11|716.71|719.3|716.9|719.3|716.9|719.11|716.71|0
1649072960000|2022-04-04 11:49:20|719.11|716.71|718.92|716.52|719.11|716.71|718.92|716.52|0
1649072980000|2022-04-04 11:49:40|718.73|716.33|718.72|716.32|718.73|716.33|718.72|716.32|0
1649072990000|2022-04-04 11:49:50|718.53|716.13|718.53|716.13|718.72|716.32|718.53|716.13|0
1649073020000|2022-04-04 11:50:20|718.34|715.94|718.72|716.32|718.72|716.32|718.34|715.94|0
1649073040000|2022-04-04 11:50:40|718.91|716.51|718.91|716.51|718.91|716.51|718.91|716.51|0
1649073050000|2022-04-04 11:50:50|718.72|716.32|718.72|716.32|718.72|716.32|718.53|716.13|0
1649073070000|2022-04-04 11:51:10|718.91|716.51|718.91|716.51|718.91|716.51|718.91|716.51|0
1649073080000|2022-04-04 11:51:20|718.72|716.32|718.91|716.51|718.91|716.51|718.72|716.32|0
1649073110000|2022-04-04 11:51:50|719.1|716.7|719.3|716.9|719.3|716.9|719.1|716.7|0
1649073120000|2022-04-04 11:52:00|719.29|716.89|719.29|716.89|719.29|716.89|719.1|716.7|0
1649073190000|2022-04-04 11:53:10|719.48|717.08|719.68|717.28|719.68|717.28|719.48|717.08|0
1649073200000|2022-04-04 11:53:20|719.48|717.08|719.29|716.89|719.48|717.08|719.1|716.7|0
1649073210000|2022-04-04 11:53:30|719.1|716.7|719.1|716.7|719.1|716.7|719.1|716.7|0
1649073220000|2022-04-04 11:53:40|719.29|716.89|719.29|716.89|719.29|716.89|719.1|716.7|0
1649073240000|2022-04-04 11:54:00|719.48|717.08|719.48|717.08|719.48|717.08|719.48|717.08|0
1649073260000|2022-04-04 11:54:20|719.67|717.27|719.67|717.27|719.87|717.47|719.67|717.27|0
1649073270000|2022-04-04 11:54:30|719.87|717.47|719.87|717.47|719.87|717.47|719.87|717.47|0
1649073280000|2022-04-04 11:54:40|719.86|717.46|720.06|717.66|720.06|717.66|719.86|717.46|0
1649073290000|2022-04-04 11:54:50|720.25|717.85|720.25|717.85|720.25|717.85|720.25|717.85|0
1649073310000|2022-04-04 11:55:10|720.44|718.04|720.44|718.04|720.44|718.04|720.44|718.04|0
1649073320000|2022-04-04 11:55:20|720.25|717.85|720.25|717.85|720.34|717.94|720.25|717.85|0
1649073330000|2022-04-04 11:55:30|720.34|717.94|720.82|718.42|720.82|718.42|720.34|717.94|0
1649073340000|2022-04-04 11:55:40|721.01|718.61|721.01|718.61|721.01|718.61|720.82|718.42|0
1649073350000|2022-04-04 11:55:50|721.2|718.8|721.39|718.99|721.39|718.99|721.2|718.8|0
1649073360000|2022-04-04 11:56:00|721.77|719.37|721.77|719.37|721.77|719.37|721.77|719.37|0
1649073370000|2022-04-04 11:56:10|721.96|719.56|721.77|719.37|721.96|719.56|721.77|719.37|0
1649073390000|2022-04-04 11:56:30|721.96|719.56|721.96|719.56|722.15|719.75|721.96|719.56|0
1649073400000|2022-04-04 11:56:40|722.15|719.75|722.34|719.94|722.34|719.94|722.15|719.75|0
1649073420000|2022-04-04 11:57:00|722.43|720.03|722.53|720.13|722.53|720.13|722.34|719.94|0
1649073430000|2022-04-04 11:57:10|722.34|719.94|722.34|719.94|722.34|719.94|722.34|719.94|0
1649073440000|2022-04-04 11:57:20|722.53|720.13|722.53|720.13|722.53|720.13|722.53|720.13|0
1649073450000|2022-04-04 11:57:30|722.72|720.32|722.72|720.32|722.72|720.32|722.72|720.32|0
1649073460000|2022-04-04 11:57:40|722.53|720.13|722.72|720.32|722.72|720.32|722.53|720.13|0
1649073470000|2022-04-04 11:57:50|722.53|720.13|722.53|720.13|722.53|720.13|722.53|720.13|0
1649073480000|2022-04-04 11:58:00|722.34|719.94|721.96|719.56|722.34|719.94|721.96|719.56|0
1649073490000|2022-04-04 11:58:10|722.15|719.75|721.96|719.56|722.15|719.75|721.96|719.56|0
1649073500000|2022-04-04 11:58:20|721.77|719.37|721.58|719.18|721.77|719.37|721.58|719.18|0
1649073510000|2022-04-04 11:58:30|721.77|719.37|721.77|719.37|721.77|719.37|721.77|719.37|0
1649073520000|2022-04-04 11:58:40|721.96|719.56|721.96|719.56|722.15|719.75|721.96|719.56|0
1649073530000|2022-04-04 11:58:50|722.15|719.75|721.96|719.56|722.15|719.75|721.96|719.56|0
1649073540000|2022-04-04 11:59:00|721.77|719.37|721.58|719.18|721.77|719.37|721.58|719.18|0
1649073550000|2022-04-04 11:59:10|721.77|719.37|721.77|719.37|721.77|719.37|721.77|719.37|0
1649073570000|2022-04-04 11:59:30|721.67|719.27|721.77|719.37|721.77|719.37|721.67|719.27|0
1649073580000|2022-04-04 11:59:40|721.58|719.18|721.67|719.27|721.77|719.37|721.58|719.18|0
1649073600000|2022-04-04 12:00:00|721.77|719.37|721.77|719.37|721.77|719.37|721.77|719.37|0
1649073610000|2022-04-04 12:00:10|721.96|719.56|722.15|719.75|722.15|719.75|721.96|719.56|0
1649073620000|2022-04-04 12:00:20|722.34|719.94|722.53|720.13|722.53|720.13|722.34|719.94|0
1649073630000|2022-04-04 12:00:30|722.43|720.03|722.34|719.94|722.53|720.13|722.34|719.94|0
1649073640000|2022-04-04 12:00:40|722.15|719.75|721.77|719.37|722.15|719.75|721.77|719.37|0
1649073650000|2022-04-04 12:00:50|721.96|719.56|721.77|719.37|721.96|719.56|721.77|719.37|0
1649073660000|2022-04-04 12:01:00|721.58|719.18|721.77|719.37|721.77|719.37|721.58|719.18|0
1649073670000|2022-04-04 12:01:10|721.58|719.18|721.58|719.18|721.58|719.18|721.58|719.18|0
1649073680000|2022-04-04 12:01:20|721.2|718.8|721.39|718.99|721.39|718.99|721.2|718.8|0
1649073690000|2022-04-04 12:01:30|721.2|718.8|721.39|718.99|721.39|718.99|721.2|718.8|0
1649073700000|2022-04-04 12:01:40|721.29|718.89|721.39|718.99|721.39|718.99|721.29|718.89|0
1649073710000|2022-04-04 12:01:50|721.2|718.8|721.39|718.99|721.39|718.99|721.2|718.8|0
1649073720000|2022-04-04 12:02:00|721.1|718.7|721|718.6|721.2|718.8|721|718.6|0
1649073730000|2022-04-04 12:02:10|721.2|718.8|721.2|718.8|721.2|718.8|721|718.6|0
1649073740000|2022-04-04 12:02:20|721|718.6|721.2|718.8|721.2|718.8|721|718.6|0
1649073750000|2022-04-04 12:02:30|721|718.6|721.19|718.79|721.2|718.8|721|718.6|0
1649073760000|2022-04-04 12:02:40|721|718.6|721|718.6|721|718.6|721|718.6|0
1649073770000|2022-04-04 12:02:50|720.81|718.41|720.81|718.41|720.81|718.41|720.81|718.41|0
1649073790000|2022-04-04 12:03:10|721|718.6|721|718.6|721|718.6|720.81|718.41|0
1649073820000|2022-04-04 12:03:40|720.81|718.41|720.81|718.41|720.81|718.41|720.81|718.41|0
1649073830000|2022-04-04 12:03:50|721|718.6|721|718.6|721|718.6|721|718.6|0
1649073840000|2022-04-04 12:04:00|720.81|718.41|721|718.6|721|718.6|720.81|718.41|0
1649073850000|2022-04-04 12:04:10|720.62|718.22|720.43|718.03|720.62|718.22|720.43|718.03|0
1649073870000|2022-04-04 12:04:30|720.24|717.84|720.24|717.84|720.24|717.84|720.24|717.84|0
1649073890000|2022-04-04 12:04:50|720.43|718.03|720.43|718.03|720.43|718.03|720.43|718.03|0
1649073900000|2022-04-04 12:05:00|720.33|717.93|720.24|717.84|720.33|717.93|720.24|717.84|0
1649073920000|2022-04-04 12:05:20|720.05|717.65|720.05|717.65|720.05|717.65|720.05|717.65|0
1649073930000|2022-04-04 12:05:30|720.24|717.84|720.05|717.65|720.24|717.84|720.05|717.65|0
1649073940000|2022-04-04 12:05:40|720.14|717.74|720.24|717.84|720.24|717.84|720.14|717.74|0
1649073960000|2022-04-04 12:06:00|720.14|717.74|720.14|717.74|720.14|717.74|720.14|717.74|0
1649073970000|2022-04-04 12:06:10|720.24|717.84|720.24|717.84|720.24|717.84|720.24|717.84|0
1649074000000|2022-04-04 12:06:40|720.05|717.65|720.05|717.65|720.05|717.65|720.05|717.65|0
1649074020000|2022-04-04 12:07:00|719.86|717.46|719.67|717.27|719.86|717.46|719.67|717.27|0
1649074030000|2022-04-04 12:07:10|719.48|717.08|719.29|716.89|719.48|717.08|719.29|716.89|0
1649074040000|2022-04-04 12:07:20|719.1|716.7|719.1|716.7|719.1|716.7|719.1|716.7|0
1649074050000|2022-04-04 12:07:30|719.29|716.89|719.29|716.89|719.29|716.89|719.29|716.89|0
1649074060000|2022-04-04 12:07:40|719.19|716.79|719.48|717.08|719.48|717.08|719.19|716.79|0
1649074070000|2022-04-04 12:07:50|719.67|717.27|719.67|717.27|719.67|717.27|719.67|717.27|0
1649074090000|2022-04-04 12:08:10|719.57|717.17|719.48|717.08|719.57|717.17|719.48|717.08|0
1649074100000|2022-04-04 12:08:20|719.29|716.89|719.29|716.89|719.29|716.89|719.29|716.89|0
1649074110000|2022-04-04 12:08:30|719.48|717.08|719.57|717.17|719.57|717.17|719.38|716.98|0
1649074120000|2022-04-04 12:08:40|719.48|717.08|719.48|717.08|719.48|717.08|719.48|717.08|0
1649074130000|2022-04-04 12:08:50|719.29|716.89|719.19|716.79|719.29|716.89|719.19|716.79|0
1649074140000|2022-04-04 12:09:00|719.1|716.7|719.1|716.7|719.1|716.7|719.1|716.7|0
1649074150000|2022-04-04 12:09:10|719.29|716.89|719.29|716.89|719.48|717.08|719.29|716.89|0
1649074160000|2022-04-04 12:09:20|719.19|716.79|719.29|716.89|719.29|716.89|719.19|716.79|0
1649074190000|2022-04-04 12:09:50|719.48|717.08|719.29|716.89|719.48|717.08|719.29|716.89|0
1649074200000|2022-04-04 12:10:00|719.48|717.08|719.29|716.89|719.48|717.08|719.29|716.89|0
1649074210000|2022-04-04 12:10:10|719.48|717.08|719.29|716.89|719.48|717.08|719.29|716.89|0
1649074220000|2022-04-04 12:10:20|719.38|716.98|719.48|717.08|719.48|717.08|719.38|716.98|0
1649074230000|2022-04-04 12:10:30|719.67|717.27|719.48|717.08|719.67|717.27|719.48|717.08|0
1649074240000|2022-04-04 12:10:40|719.67|717.27|719.86|717.46|719.86|717.46|719.67|717.27|0
1649074260000|2022-04-04 12:11:00|719.67|717.27|719.76|717.36|719.76|717.36|719.67|717.27|0
1649074270000|2022-04-04 12:11:10|719.67|717.27|719.86|717.46|719.86|717.46|719.67|717.27|0
1649074280000|2022-04-04 12:11:20|719.76|717.36|719.76|717.36|719.76|717.36|719.76|717.36|0
1649074290000|2022-04-04 12:11:30|719.67|717.27|719.67|717.27|719.67|717.27|719.67|717.27|0
1649074300000|2022-04-04 12:11:40|719.76|717.36|719.86|717.46|719.86|717.46|719.76|717.36|0
1649074320000|2022-04-04 12:12:00|720.05|717.65|720.05|717.65|720.05|717.65|720.05|717.65|0
1649074340000|2022-04-04 12:12:20|719.86|717.46|719.67|717.27|719.86|717.46|719.67|717.27|0
1649074350000|2022-04-04 12:12:30|719.86|717.46|720.05|717.65|720.05|717.65|719.86|717.46|0
1649074360000|2022-04-04 12:12:40|719.95|717.55|719.86|717.46|719.95|717.55|719.86|717.46|0
1649074370000|2022-04-04 12:12:50|720.05|717.65|720.05|717.65|720.05|717.65|720.05|717.65|0
1649074380000|2022-04-04 12:13:00|720.24|717.84|720.24|717.84|720.24|717.84|720.24|717.84|0
1649074390000|2022-04-04 12:13:10|720.05|717.65|720.43|718.03|720.43|718.03|720.05|717.65|0
1649074400000|2022-04-04 12:13:20|720.24|717.84|720.43|718.03|720.43|718.03|720.24|717.84|0
1649074410000|2022-04-04 12:13:30|720.52|718.12|720.43|718.03|720.52|718.12|720.43|718.03|0
1649074420000|2022-04-04 12:13:40|720.62|718.22|720.62|718.22|720.62|718.22|720.62|718.22|0
1649074430000|2022-04-04 12:13:50|720.81|718.41|720.81|718.41|720.81|718.41|720.81|718.41|0
1649074440000|2022-04-04 12:14:00|720.62|718.22|720.62|718.22|720.62|718.22|720.62|718.22|0
1649074450000|2022-04-04 12:14:10|720.43|718.03|720.43|718.03|720.43|718.03|720.43|718.03|0
1649074460000|2022-04-04 12:14:20|720.62|718.22|720.52|718.12|720.62|718.22|720.43|718.03|0
1649074470000|2022-04-04 12:14:30|720.62|718.22|720.43|718.03|720.62|718.22|720.43|718.03|0
1649074480000|2022-04-04 12:14:40|720.05|717.65|720.05|717.65|720.05|717.65|720.05|717.65|0
1649074500000|2022-04-04 12:15:00|719.86|717.46|719.86|717.46|719.86|717.46|719.86|717.46|0
1649074520000|2022-04-04 12:15:20|720.05|717.65|720.62|718.22|720.62|718.22|720.05|717.65|0
1649074530000|2022-04-04 12:15:30|720.43|718.03|720.43|718.03|720.52|718.12|720.43|718.03|0
1649074540000|2022-04-04 12:15:40|720.24|717.84|720.33|717.93|720.33|717.93|720.24|717.84|0
1649074550000|2022-04-04 12:15:50|720.43|718.03|720.43|718.03|720.43|718.03|720.43|718.03|0
1649074560000|2022-04-04 12:16:00|720.52|718.12|720.24|717.84|720.52|718.12|720.24|717.84|0
1649074570000|2022-04-04 12:16:10|720.43|718.03|720.43|718.03|720.43|718.03|720.43|718.03|0
1649074580000|2022-04-04 12:16:20|720.62|718.22|720.62|718.22|720.62|718.22|720.62|718.22|0
1649074590000|2022-04-04 12:16:30|720.81|718.41|720.81|718.41|720.81|718.41|720.81|718.41|0
1649074600000|2022-04-04 12:16:40|721|718.6|721|718.6|721|718.6|720.81|718.41|0
1649074610000|2022-04-04 12:16:50|720.81|718.41|720.81|718.41|720.81|718.41|720.81|718.41|0
1649074620000|2022-04-04 12:17:00|721|718.6|721|718.6|721|718.6|721|718.6|0
1649074640000|2022-04-04 12:17:20|721.19|718.79|721.19|718.79|721.19|718.79|721.19|718.79|0
1649074670000|2022-04-04 12:17:50|721|718.6|721|718.6|721|718.6|721|718.6|0
1649074700000|2022-04-04 12:18:20|721.19|718.79|721|718.6|721.19|718.79|721|718.6|0
1649074710000|2022-04-04 12:18:30|720.81|718.41|720.81|718.41|720.81|718.41|720.43|718.03|0
1649074720000|2022-04-04 12:18:40|720.9|718.5|721|718.6|721|718.6|720.9|718.5|0
1649074730000|2022-04-04 12:18:50|720.81|718.41|720.43|718.03|720.81|718.41|720.24|717.84|0
1649074740000|2022-04-04 12:19:00|720.24|717.84|720.24|717.84|720.24|717.84|720.05|717.65|0
1649074750000|2022-04-04 12:19:10|720.43|718.03|720.43|718.03|720.43|718.03|720.43|718.03|0
1649074760000|2022-04-04 12:19:20|720.62|718.22|720.62|718.22|720.62|718.22|720.43|718.03|0
1649074770000|2022-04-04 12:19:30|720.43|718.03|720.43|718.03|720.62|718.22|720.43|718.03|0
1649074780000|2022-04-04 12:19:40|720.62|718.22|720.24|717.84|720.62|718.22|720.24|717.84|0
1649074790000|2022-04-04 12:19:50|720.43|718.03|720.43|718.03|720.43|718.03|720.24|717.84|0
1649074800000|2022-04-04 12:20:00|720.24|717.84|720.24|717.84|720.43|718.03|720.24|717.84|0
1649074810000|2022-04-04 12:20:10|720.43|718.03|720.24|717.84|720.43|718.03|720.24|717.84|0
1649074820000|2022-04-04 12:20:20|720.33|717.93|720.24|717.84|720.43|718.03|720.24|717.84|0
1649074830000|2022-04-04 12:20:30|720.43|718.03|720.62|718.22|720.62|718.22|720.24|717.84|0
1649074840000|2022-04-04 12:20:40|720.81|718.41|720.81|718.41|720.81|718.41|720.81|718.41|0
1649074850000|2022-04-04 12:20:50|720.62|718.22|720.81|718.41|720.81|718.41|720.62|718.22|0
1649074860000|2022-04-04 12:21:00|720.62|718.22|721.19|718.79|721.19|718.79|720.62|718.22|0
1649074870000|2022-04-04 12:21:10|721|718.6|720.9|718.5|721|718.6|720.9|718.5|0
1649074880000|2022-04-04 12:21:20|721|718.6|720.81|718.41|721|718.6|720.81|718.41|0
1649074890000|2022-04-04 12:21:30|721|718.6|720.81|718.41|721|718.6|720.81|718.41|0
1649074910000|2022-04-04 12:21:50|721|718.6|721|718.6|721|718.6|721|718.6|0
1649074920000|2022-04-04 12:22:00|720.62|718.22|720.81|718.41|720.81|718.41|720.62|718.22|0
1649074930000|2022-04-04 12:22:10|721|718.6|720.81|718.41|721|718.6|720.81|718.41|0
1649074950000|2022-04-04 12:22:30|721|718.6|721.19|718.79|721.19|718.79|721|718.6|0
1649074970000|2022-04-04 12:22:50|721|718.6|721|718.6|721|718.6|721|718.6|0
1649074980000|2022-04-04 12:23:00|721.09|718.69|721|718.6|721.09|718.69|721|718.6|0
1649074990000|2022-04-04 12:23:10|721.09|718.69|721|718.6|721.09|718.69|721|718.6|0
1649075000000|2022-04-04 12:23:20|721.38|718.98|721.38|718.98|721.38|718.98|721.38|718.98|0
1649075020000|2022-04-04 12:23:40|721.57|719.17|721.57|719.17|721.57|719.17|721.57|719.17|0
1649075030000|2022-04-04 12:23:50|721.76|719.36|721.76|719.36|721.76|719.36|721.76|719.36|0
1649075040000|2022-04-04 12:24:00|721.95|719.55|722.33|719.93|722.33|719.93|721.95|719.55|0
1649075050000|2022-04-04 12:24:10|722.14|719.74|722.14|719.74|722.14|719.74|722.14|719.74|0
1649075060000|2022-04-04 12:24:20|722.33|719.93|722.14|719.74|722.33|719.93|722.14|719.74|0
1649075070000|2022-04-04 12:24:30|722.33|719.93|722.33|719.93|722.33|719.93|722.33|719.93|0
1649075080000|2022-04-04 12:24:40|722.14|719.74|721.95|719.55|722.33|719.93|721.95|719.55|0
1649075090000|2022-04-04 12:24:50|722.14|719.74|722.14|719.74|722.14|719.74|721.95|719.55|0
1649075100000|2022-04-04 12:25:00|721.95|719.55|721.76|719.36|721.95|719.55|721.76|719.36|0
1649075110000|2022-04-04 12:25:10|721.95|719.55|721.76|719.36|721.95|719.55|721.57|719.17|0
1649075120000|2022-04-04 12:25:20|721.95|719.55|722.14|719.74|722.14|719.74|721.95|719.55|0
1649075130000|2022-04-04 12:25:30|722.33|719.93|722.33|719.93|722.52|720.12|722.33|719.93|0
1649075140000|2022-04-04 12:25:40|722.52|720.12|722.52|720.12|722.52|720.12|722.52|720.12|0
1649075160000|2022-04-04 12:26:00|722.71|720.31|722.52|720.12|722.71|720.31|722.52|720.12|0
1649075170000|2022-04-04 12:26:10|722.33|719.93|722.33|719.93|722.52|720.12|722.33|719.93|0
1649075180000|2022-04-04 12:26:20|722.52|720.12|722.52|720.12|722.52|720.12|722.52|720.12|0
1649075190000|2022-04-04 12:26:30|722.33|719.93|722.33|719.93|722.33|719.93|722.33|719.93|0
1649075210000|2022-04-04 12:26:50|721.95|719.55|721.95|719.55|721.95|719.55|721.95|719.55|0
1649075220000|2022-04-04 12:27:00|721.76|719.36|721.76|719.36|721.76|719.36|721.76|719.36|0
1649075230000|2022-04-04 12:27:10|721.95|719.55|721.57|719.17|721.95|719.55|721.57|719.17|0
1649075240000|2022-04-04 12:27:20|721.76|719.36|721.57|719.17|721.76|719.36|721.57|719.17|0
1649075270000|2022-04-04 12:27:50|721.76|719.36|721.57|719.17|721.76|719.36|721.57|719.17|0
1649075280000|2022-04-04 12:28:00|721.37|718.97|721.18|718.78|721.37|718.97|721.18|718.78|0
1649075290000|2022-04-04 12:28:10|721.09|718.69|720.99|718.59|721.09|718.69|720.89|718.49|0
1649075300000|2022-04-04 12:28:20|720.8|718.4|720.8|718.4|720.8|718.4|720.8|718.4|0
1649075310000|2022-04-04 12:28:30|720.99|718.59|720.8|718.4|720.99|718.59|720.8|718.4|0
1649075320000|2022-04-04 12:28:40|720.61|718.21|720.61|718.21|720.61|718.21|720.61|718.21|0
1649075330000|2022-04-04 12:28:50|720.8|718.4|720.8|718.4|720.8|718.4|720.8|718.4|0
1649075340000|2022-04-04 12:29:00|720.61|718.21|720.61|718.21|720.61|718.21|720.61|718.21|0
1649075350000|2022-04-04 12:29:10|720.42|718.02|720.61|718.21|720.61|718.21|720.42|718.02|0
1649075360000|2022-04-04 12:29:20|720.42|718.02|720.42|718.02|720.61|718.21|720.42|718.02|0
1649075370000|2022-04-04 12:29:30|720.23|717.83|720.23|717.83|720.23|717.83|720.23|717.83|0
1649075380000|2022-04-04 12:29:40|720.04|717.64|720.04|717.64|720.04|717.64|720.04|717.64|0
1649075390000|2022-04-04 12:29:50|720.23|717.83|720.23|717.83|720.23|717.83|720.23|717.83|0
1649075400000|2022-04-04 12:30:00|720.42|718.02|720.61|718.21|720.61|718.21|720.42|718.02|0
1649075410000|2022-04-04 12:30:10|720.51|718.11|720.42|718.02|720.61|718.21|720.42|718.02|0
1649075420000|2022-04-04 12:30:20|720.61|718.21|720.61|718.21|720.61|718.21|720.61|718.21|0
1649075430000|2022-04-04 12:30:30|720.42|718.02|720.42|718.02|720.42|718.02|720.23|717.83|0
1649075440000|2022-04-04 12:30:40|720.23|717.83|720.04|717.64|720.23|717.83|720.04|717.64|0
1649075450000|2022-04-04 12:30:50|720.23|717.83|720.23|717.83|720.23|717.83|720.23|717.83|0
1649075460000|2022-04-04 12:31:00|720.32|717.92|720.61|718.21|720.61|718.21|720.32|717.92|0
1649075470000|2022-04-04 12:31:10|720.99|718.59|720.99|718.59|720.99|718.59|720.99|718.59|0
1649075480000|2022-04-04 12:31:20|720.8|718.4|720.8|718.4|720.8|718.4|720.8|718.4|0
1649075490000|2022-04-04 12:31:30|720.7|718.3|720.61|718.21|720.7|718.3|720.61|718.21|0
1649075500000|2022-04-04 12:31:40|720.8|718.4|721.18|718.78|721.18|718.78|720.8|718.4|0
1649075510000|2022-04-04 12:31:50|721.37|718.97|721.18|718.78|721.37|718.97|721.18|718.78|0
1649075520000|2022-04-04 12:32:00|721.27|718.87|721.18|718.78|721.27|718.87|721.18|718.78|0
1649075530000|2022-04-04 12:32:10|721.37|718.97|721.37|718.97|721.37|718.97|721.37|718.97|0
1649075540000|2022-04-04 12:32:20|721.56|719.16|721.37|718.97|721.56|719.16|721.18|718.78|0
1649075550000|2022-04-04 12:32:30|721.18|718.78|721.27|718.87|721.27|718.87|721.18|718.78|0
1649075560000|2022-04-04 12:32:40|721.37|718.97|720.99|718.59|721.37|718.97|720.99|718.59|0
1649075570000|2022-04-04 12:32:50|721.18|718.78|721.37|718.97|721.37|718.97|721.18|718.78|0
1649075580000|2022-04-04 12:33:00|721.56|719.16|721.37|718.97|721.56|719.16|721.18|718.78|0
1649075590000|2022-04-04 12:33:10|721.27|718.87|720.99|718.59|721.27|718.87|720.99|718.59|0
1649075600000|2022-04-04 12:33:20|721.18|718.78|721.37|718.97|721.37|718.97|721.18|718.78|0
1649075610000|2022-04-04 12:33:30|721.18|718.78|721.18|718.78|721.18|718.78|721.18|718.78|0
1649075620000|2022-04-04 12:33:40|721.56|719.16|721.56|719.16|721.56|719.16|721.56|719.16|0
1649075630000|2022-04-04 12:33:50|721.37|718.97|721.37|718.97|721.37|718.97|721.37|718.97|0
1649075640000|2022-04-04 12:34:00|721.18|718.78|721.18|718.78|721.18|718.78|721.18|718.78|0
1649075650000|2022-04-04 12:34:10|720.99|718.59|720.99|718.59|720.99|718.59|720.99|718.59|0
1649075660000|2022-04-04 12:34:20|721.18|718.78|721.37|718.97|721.37|718.97|721.18|718.78|0
1649075670000|2022-04-04 12:34:30|721.56|719.16|721.56|719.16|721.56|719.16|721.56|719.16|0
1649075680000|2022-04-04 12:34:40|721.37|718.97|721.37|718.97|721.37|718.97|721.37|718.97|0
1649075690000|2022-04-04 12:34:50|721.18|718.78|721.37|718.97|721.37|718.97|721.18|718.78|0
1649075700000|2022-04-04 12:35:00|721.56|719.16|721.56|719.16|721.56|719.16|721.56|719.16|0
1649075710000|2022-04-04 12:35:10|721.37|718.97|721.37|718.97|721.37|718.97|721.37|718.97|0
1649075730000|2022-04-04 12:35:30|721.56|719.16|721.37|718.97|721.56|719.16|721.37|718.97|0
1649075760000|2022-04-04 12:36:00|721.56|719.16|721.56|719.16|721.56|719.16|721.56|719.16|0
1649075770000|2022-04-04 12:36:10|721.37|718.97|721.56|719.16|721.56|719.16|721.37|718.97|0
1649075780000|2022-04-04 12:36:20|721.75|719.35|721.75|719.35|721.75|719.35|721.75|719.35|0
1649075790000|2022-04-04 12:36:30|721.65|719.25|721.56|719.16|721.65|719.25|721.56|719.16|0
1649075800000|2022-04-04 12:36:40|721.37|718.97|721.18|718.78|721.37|718.97|721.18|718.78|0
1649075810000|2022-04-04 12:36:50|721.37|718.97|721.18|718.78|721.37|718.97|721.18|718.78|0
1649075830000|2022-04-04 12:37:10|720.99|718.59|720.99|718.59|720.99|718.59|720.99|718.59|0
1649075840000|2022-04-04 12:37:20|720.8|718.4|720.8|718.4|720.99|718.59|720.8|718.4|0
1649075850000|2022-04-04 12:37:30|720.61|718.21|720.42|718.02|720.61|718.21|720.42|718.02|0
1649075860000|2022-04-04 12:37:40|720.04|717.64|719.85|717.45|720.04|717.64|719.85|717.45|0
1649075870000|2022-04-04 12:37:50|719.66|717.26|719.66|717.26|719.66|717.26|719.66|717.26|0
1649075880000|2022-04-04 12:38:00|719.85|717.45|719.85|717.45|719.85|717.45|719.85|717.45|0
1649075890000|2022-04-04 12:38:10|720.04|717.64|720.04|717.64|720.04|717.64|720.04|717.64|0
1649075900000|2022-04-04 12:38:20|720.23|717.83|719.85|717.45|720.23|717.83|719.85|717.45|0
1649075910000|2022-04-04 12:38:30|720.04|717.64|720.04|717.64|720.23|717.83|720.04|717.64|0
1649075930000|2022-04-04 12:38:50|719.85|717.45|719.85|717.45|719.85|717.45|719.75|717.35|0
1649075970000|2022-04-04 12:39:30|719.75|717.35|720.04|717.64|720.04|717.64|719.75|717.35|0
1649075990000|2022-04-04 12:39:50|719.94|717.54|719.27|716.87|719.94|717.54|719.27|716.87|0
1649076000000|2022-04-04 12:40:00|719.47|717.07|719.08|716.68|719.47|717.07|719.08|716.68|0
1649076010000|2022-04-04 12:40:10|719.27|716.87|719.08|716.68|719.27|716.87|718.99|716.59|0
1649076020000|2022-04-04 12:40:20|719.27|716.87|719.27|716.87|719.27|716.87|719.27|716.87|0
1649076030000|2022-04-04 12:40:30|719.47|717.07|719.46|717.06|719.47|717.07|719.46|717.06|0
1649076040000|2022-04-04 12:40:40|719.66|717.26|719.75|717.35|719.85|717.45|719.66|717.26|0
1649076050000|2022-04-04 12:40:50|719.66|717.26|719.66|717.26|719.85|717.45|719.66|717.26|0
1649076060000|2022-04-04 12:41:00|719.85|717.45|719.85|717.45|719.85|717.45|719.75|717.35|0
1649076070000|2022-04-04 12:41:10|720.04|717.64|719.85|717.45|720.04|717.64|719.85|717.45|0
1649076080000|2022-04-04 12:41:20|720.04|717.64|720.04|717.64|720.04|717.64|720.04|717.64|0
1649076090000|2022-04-04 12:41:30|719.85|717.45|719.65|717.25|719.85|717.45|719.65|717.25|0
1649076100000|2022-04-04 12:41:40|719.46|717.06|719.46|717.06|719.46|717.06|719.27|716.87|0
1649076110000|2022-04-04 12:41:50|719.56|717.16|719.56|717.16|719.56|717.16|719.56|717.16|0
1649076120000|2022-04-04 12:42:00|719.65|717.25|719.46|717.06|719.65|717.25|719.46|717.06|0
1649076130000|2022-04-04 12:42:10|719.56|717.16|719.46|717.06|719.56|717.16|719.46|717.06|0
1649076140000|2022-04-04 12:42:20|719.27|716.87|719.27|716.87|719.27|716.87|719.27|716.87|0
1649076150000|2022-04-04 12:42:30|719.46|717.06|719.46|717.06|719.46|717.06|719.46|717.06|0
1649076160000|2022-04-04 12:42:40|719.27|716.87|719.17|716.77|719.27|716.87|719.17|716.77|0
1649076170000|2022-04-04 12:42:50|719.27|716.87|719.46|717.06|719.46|717.06|719.27|716.87|0
1649076180000|2022-04-04 12:43:00|719.65|717.25|719.46|717.06|719.65|717.25|719.46|717.06|0
1649076190000|2022-04-04 12:43:10|719.56|717.16|719.46|717.06|719.56|717.16|719.46|717.06|0
1649076200000|2022-04-04 12:43:20|719.65|717.25|719.46|717.06|719.65|717.25|719.46|717.06|0
1649076210000|2022-04-04 12:43:30|719.65|717.25|719.65|717.25|719.65|717.25|719.65|717.25|0
1649076240000|2022-04-04 12:44:00|719.46|717.06|719.46|717.06|719.46|717.06|719.46|717.06|0
1649076250000|2022-04-04 12:44:10|719.65|717.25|719.65|717.25|719.65|717.25|719.65|717.25|0
1649076260000|2022-04-04 12:44:20|719.46|717.06|719.75|717.35|719.75|717.35|719.46|717.06|0
1649076270000|2022-04-04 12:44:30|719.84|717.44|719.65|717.25|719.84|717.44|719.65|717.25|0
1649076280000|2022-04-04 12:44:40|719.46|717.06|718.51|716.11|719.46|717.06|718.51|716.11|0
1649076290000|2022-04-04 12:44:50|718.7|716.3|719.08|716.68|719.08|716.68|718.7|716.3|0
1649076300000|2022-04-04 12:45:00|718.89|716.49|718.41|716.01|718.89|716.49|718.41|716.01|0
1649076310000|2022-04-04 12:45:10|718.32|715.92|718.32|715.92|718.32|715.92|718.13|715.73|0
1649076320000|2022-04-04 12:45:20|718.22|715.82|718.51|716.11|718.51|716.11|718.22|715.82|0
1649076330000|2022-04-04 12:45:30|718.41|716.01|718.13|715.73|718.41|716.01|718.13|715.73|0
1649076340000|2022-04-04 12:45:40|718.32|715.92|718.32|715.92|718.32|715.92|718.13|715.73|0
1649076350000|2022-04-04 12:45:50|718.13|715.73|718.03|715.63|718.13|715.73|718.03|715.63|0
1649076360000|2022-04-04 12:46:00|718.13|715.73|717.56|715.16|718.13|715.73|717.56|715.16|0
1649076370000|2022-04-04 12:46:10|717.75|715.35|717.56|715.16|717.94|715.54|717.56|715.16|0
1649076380000|2022-04-04 12:46:20|717.75|715.35|717.56|715.16|717.94|715.54|717.56|715.16|0
1649076390000|2022-04-04 12:46:30|717.37|714.97|717.56|715.16|717.56|715.16|717.37|714.97|0
1649076410000|2022-04-04 12:46:50|717.37|714.97|717.37|714.97|717.56|715.16|717.37|714.97|0
1649076420000|2022-04-04 12:47:00|717.56|715.16|717.37|714.97|717.56|715.16|717.37|714.97|0
1649076430000|2022-04-04 12:47:10|717.56|715.16|717.18|714.78|717.56|715.16|717.18|714.78|0
1649076440000|2022-04-04 12:47:20|717.37|714.97|717.18|714.78|717.37|714.97|717.18|714.78|0
1649076450000|2022-04-04 12:47:30|714.9|712.5|714.9|712.5|714.9|712.5|714.9|712.5|0
1649076470000|2022-04-04 12:47:50|715.85|713.45|715.85|713.45|716.23|713.83|715.85|713.45|0
1649076480000|2022-04-04 12:48:00|715.66|713.26|715.66|713.26|715.66|713.26|715.66|713.26|0
1649076490000|2022-04-04 12:48:10|715.47|713.07|715.28|712.88|715.47|713.07|715.28|712.88|0
1649076500000|2022-04-04 12:48:20|715.47|713.07|715.28|712.88|715.47|713.07|715.28|712.88|0
1649076510000|2022-04-04 12:48:30|715.47|713.07|715.66|713.26|715.66|713.26|715.47|713.07|0
1649076520000|2022-04-04 12:48:40|716.44|714.04|716.25|713.85|716.44|714.04|716.25|713.85|0
1649076530000|2022-04-04 12:48:50|716.44|714.04|716.06|713.66|716.44|714.04|716.06|713.66|0
1649076540000|2022-04-04 12:49:00|716.25|713.85|716.06|713.66|716.25|713.85|716.06|713.66|0
1649076550000|2022-04-04 12:49:10|716.25|713.85|716.06|713.66|716.25|713.85|716.06|713.66|0
1649076560000|2022-04-04 12:49:20|715.87|713.47|715.87|713.47|715.96|713.56|715.87|713.47|0
1649076570000|2022-04-04 12:49:30|716.06|713.66|716.06|713.66|716.06|713.66|715.87|713.47|0
1649076580000|2022-04-04 12:49:40|715.87|713.47|716.06|713.66|716.06|713.66|715.87|713.47|0
1649076600000|2022-04-04 12:50:00|716.25|713.85|716.25|713.85|716.25|713.85|716.25|713.85|0
1649076610000|2022-04-04 12:50:10|716.06|713.66|716.06|713.66|716.06|713.66|716.06|713.66|0
1649076630000|2022-04-04 12:50:30|716.25|713.85|716.06|713.66|716.25|713.85|716.06|713.66|0
1649076640000|2022-04-04 12:50:40|716.25|713.85|716.53|714.13|716.53|714.13|716.25|713.85|0
1649076650000|2022-04-04 12:50:50|716.63|714.23|716.82|714.42|716.82|714.42|716.63|714.23|0
1649076660000|2022-04-04 12:51:00|717.01|714.61|717.01|714.61|717.01|714.61|717.01|714.61|0
1649076670000|2022-04-04 12:51:10|716.82|714.42|717.01|714.61|717.01|714.61|716.82|714.42|0
1649076680000|2022-04-04 12:51:20|717.1|714.7|716.82|714.42|717.1|714.7|716.82|714.42|0
1649076690000|2022-04-04 12:51:30|716.63|714.23|716.82|714.42|716.82|714.42|716.63|714.23|0
1649076700000|2022-04-04 12:51:40|716.63|714.23|716.63|714.23|716.63|714.23|716.63|714.23|0
1649076710000|2022-04-04 12:51:50|716.44|714.04|716.25|713.85|716.44|714.04|716.25|713.85|0
1649076720000|2022-04-04 12:52:00|716.44|714.04|716.82|714.42|716.82|714.42|716.44|714.04|0
1649076730000|2022-04-04 12:52:10|716.72|714.32|716.82|714.42|716.82|714.42|716.63|714.23|0
1649076740000|2022-04-04 12:52:20|716.63|714.23|716.82|714.42|716.82|714.42|716.63|714.23|0
1649076750000|2022-04-04 12:52:30|717.01|714.61|717.01|714.61|717.01|714.61|717.01|714.61|0
1649076770000|2022-04-04 12:52:50|716.82|714.42|716.82|714.42|716.82|714.42|716.82|714.42|0
1649076780000|2022-04-04 12:53:00|717.01|714.61|716.63|714.23|717.01|714.61|716.63|714.23|0
1649076790000|2022-04-04 12:53:10|716.44|714.04|716.44|714.04|716.44|714.04|716.44|714.04|0
1649076800000|2022-04-04 12:53:20|716.25|713.85|716.25|713.85|716.25|713.85|716.25|713.85|0
1649076810000|2022-04-04 12:53:30|716.44|714.04|716.44|714.04|716.44|714.04|716.34|713.94|0
1649076820000|2022-04-04 12:53:40|716.34|713.94|716.06|713.66|716.34|713.94|716.06|713.66|0
1649076830000|2022-04-04 12:53:50|716.44|714.04|716.44|714.04|716.44|714.04|716.34|713.94|0
1649076840000|2022-04-04 12:54:00|716.25|713.85|716.44|714.04|716.44|714.04|716.25|713.85|0
1649076850000|2022-04-04 12:54:10|716.25|713.85|716.25|713.85|716.25|713.85|716.25|713.85|0
1649076860000|2022-04-04 12:54:20|716.44|714.04|716.44|714.04|716.44|714.04|716.44|714.04|0
1649076870000|2022-04-04 12:54:30|716.25|713.85|716.34|713.94|716.44|714.04|716.25|713.85|0
1649076880000|2022-04-04 12:54:40|716.44|714.04|716.25|713.85|716.44|714.04|716.25|713.85|0
1649076890000|2022-04-04 12:54:50|716.34|713.94|716.25|713.85|716.34|713.94|716.25|713.85|0
1649076900000|2022-04-04 12:55:00|716.06|713.66|716.25|713.85|716.25|713.85|716.06|713.66|0
1649076910000|2022-04-04 12:55:10|716.06|713.66|716.06|713.66|716.06|713.66|716.06|713.66|0
1649076920000|2022-04-04 12:55:20|715.87|713.47|715.87|713.47|715.87|713.47|715.87|713.47|0
1649076940000|2022-04-04 12:55:40|716.06|713.66|716.06|713.66|716.06|713.66|715.87|713.47|0
1649076950000|2022-04-04 12:55:50|715.87|713.47|715.11|712.71|715.87|713.47|715.11|712.71|0
1649076960000|2022-04-04 12:56:00|714.73|712.33|715.11|712.71|715.11|712.71|714.73|712.33|0
1649076970000|2022-04-04 12:56:10|715.3|712.9|715.49|713.09|715.49|713.09|715.3|712.9|0
1649076990000|2022-04-04 12:56:30|715.68|713.28|716.06|713.66|716.06|713.66|715.68|713.28|0
1649077010000|2022-04-04 12:56:50|715.87|713.47|715.68|713.28|715.87|713.47|715.68|713.28|0
1649077020000|2022-04-04 12:57:00|715.3|712.9|715.3|712.9|715.3|712.9|715.3|712.9|0
1649077030000|2022-04-04 12:57:10|715.11|712.71|715.11|712.71|715.11|712.71|715.11|712.71|0
1649077040000|2022-04-04 12:57:20|715.01|712.61|714.73|712.33|715.01|712.61|714.73|712.33|0
1649077050000|2022-04-04 12:57:30|714.92|712.52|714.92|712.52|714.92|712.52|714.92|712.52|0
1649077060000|2022-04-04 12:57:40|715.01|712.61|714.73|712.33|715.11|712.71|714.73|712.33|0
1649077070000|2022-04-04 12:57:50|714.54|712.14|714.73|712.33|714.73|712.33|714.54|712.14|0
1649077080000|2022-04-04 12:58:00|714.54|712.14|714.73|712.33|714.73|712.33|714.54|712.14|0
1649077090000|2022-04-04 12:58:10|714.92|712.52|714.92|712.52|714.92|712.52|714.92|712.52|0
1649077100000|2022-04-04 12:58:20|715.11|712.71|715.3|712.9|715.3|712.9|715.11|712.71|0
1649077110000|2022-04-04 12:58:30|715.01|712.61|715.3|712.9|715.3|712.9|715.01|712.61|0
1649077120000|2022-04-04 12:58:40|715.11|712.71|715.3|712.9|715.3|712.9|715.11|712.71|0
1649077130000|2022-04-04 12:58:50|715.11|712.71|715.3|712.9|715.3|712.9|715.11|712.71|0
1649077140000|2022-04-04 12:59:00|715.11|712.71|714.92|712.52|715.11|712.71|714.92|712.52|0
1649077150000|2022-04-04 12:59:10|714.73|712.33|714.73|712.33|714.73|712.33|714.73|712.33|0
1649077160000|2022-04-04 12:59:20|714.92|712.52|715.11|712.71|715.11|712.71|714.92|712.52|0
1649077170000|2022-04-04 12:59:30|715.3|712.9|715.49|713.09|715.49|713.09|715.3|712.9|0
1649077180000|2022-04-04 12:59:40|715.3|712.9|715.39|712.99|715.39|712.99|715.3|712.9|0
1649077190000|2022-04-04 12:59:50|715.49|713.09|715.39|712.99|715.49|713.09|715.3|712.9|0
1649077200000|2022-04-04 13:00:00|715.3|712.9|715.49|713.09|715.49|713.09|715.3|712.9|0
1649077210000|2022-04-04 13:00:10|715.3|712.9|715.49|713.09|715.49|713.09|715.3|712.9|0
1649077220000|2022-04-04 13:00:20|715.58|713.18|715.87|713.47|715.87|713.47|715.58|713.18|0
1649077230000|2022-04-04 13:00:30|715.68|713.28|716.06|713.66|716.06|713.66|715.68|713.28|0
1649077240000|2022-04-04 13:00:40|716.15|713.75|716.25|713.85|716.25|713.85|716.15|713.75|0
1649077250000|2022-04-04 13:00:50|716.15|713.75|716.06|713.66|716.15|713.75|716.06|713.66|0
1649077260000|2022-04-04 13:01:00|716.25|713.85|716.25|713.85|716.25|713.85|716.25|713.85|0
1649077270000|2022-04-04 13:01:10|716.44|714.04|716.44|714.04|716.44|714.04|716.44|714.04|0
1649077280000|2022-04-04 13:01:20|716.63|714.23|716.44|714.04|716.63|714.23|716.44|714.04|0
1649077290000|2022-04-04 13:01:30|716.53|714.13|716.63|714.23|716.63|714.23|716.53|714.13|0
1649077300000|2022-04-04 13:01:40|716.72|714.32|716.72|714.32|716.72|714.32|716.63|714.23|0
1649077310000|2022-04-04 13:01:50|716.63|714.23|716.63|714.23|716.63|714.23|716.63|714.23|0
1649077320000|2022-04-04 13:02:00|716.72|714.32|716.72|714.32|716.72|714.32|716.72|714.32|0
1649077330000|2022-04-04 13:02:10|716.82|714.42|716.72|714.32|716.82|714.42|716.63|714.23|0
1649077340000|2022-04-04 13:02:20|716.82|714.42|716.72|714.32|716.82|714.42|716.63|714.23|0
1649077350000|2022-04-04 13:02:30|716.63|714.23|716.72|714.32|716.82|714.42|716.63|714.23|0
1649077360000|2022-04-04 13:02:40|716.63|714.23|716.63|714.23|716.63|714.23|716.63|714.23|0
1649077370000|2022-04-04 13:02:50|716.82|714.42|716.82|714.42|716.82|714.42|716.82|714.42|0
1649077400000|2022-04-04 13:03:20|716.72|714.32|716.82|714.42|716.82|714.42|716.72|714.32|0
1649077420000|2022-04-04 13:03:40|717.2|714.8|717.77|715.37|717.77|715.37|717.2|714.8|0
1649077430000|2022-04-04 13:03:50|717.58|715.18|717.58|715.18|717.58|715.18|717.58|715.18|0
1649077440000|2022-04-04 13:04:00|717.77|715.37|717.67|715.27|717.77|715.37|717.67|715.27|0
1649077450000|2022-04-04 13:04:10|717.77|715.37|717.77|715.37|717.77|715.37|717.77|715.37|0
1649077460000|2022-04-04 13:04:20|717.57|715.17|717.67|715.27|717.76|715.36|717.57|715.17|0
1649077470000|2022-04-04 13:04:30|717.76|715.36|717.76|715.36|717.76|715.36|717.76|715.36|0
1649077480000|2022-04-04 13:04:40|717.67|715.27|717.67|715.27|717.67|715.27|717.67|715.27|0
1649077490000|2022-04-04 13:04:50|717.57|715.17|717.57|715.17|717.57|715.17|717.57|715.17|0
1649077500000|2022-04-04 13:05:00|717.38|714.98|717.57|715.17|717.57|715.17|717.38|714.98|0
1649077510000|2022-04-04 13:05:10|717.76|715.36|717.76|715.36|717.76|715.36|717.76|715.36|0
1649077520000|2022-04-04 13:05:20|717.95|715.55|717.76|715.36|717.95|715.55|717.76|715.36|0
1649077540000|2022-04-04 13:05:40|717.57|715.17|717.57|715.17|717.57|715.17|717.57|715.17|0
1649077550000|2022-04-04 13:05:50|717.38|714.98|717.57|715.17|717.57|715.17|717.38|714.98|0
1649077570000|2022-04-04 13:06:10|717.67|715.27|717.86|715.46|717.86|715.46|717.67|715.27|0
1649077580000|2022-04-04 13:06:20|717.76|715.36|717.76|715.36|717.76|715.36|717.67|715.27|0
1649077590000|2022-04-04 13:06:30|717.57|715.17|717.57|715.17|717.57|715.17|717.57|715.17|0
1649077600000|2022-04-04 13:06:40|717.76|715.36|717.38|714.98|717.76|715.36|717.38|714.98|0
1649077620000|2022-04-04 13:07:00|717.19|714.79|717.19|714.79|717.19|714.79|717.19|714.79|0
1649077630000|2022-04-04 13:07:10|717.28|714.88|717.38|714.98|717.38|714.98|717.28|714.88|0
1649077640000|2022-04-04 13:07:20|717.19|714.79|717.19|714.79|717.19|714.79|717.19|714.79|0
1649077650000|2022-04-04 13:07:30|717.38|714.98|717|714.6|717.38|714.98|717|714.6|0
1649077680000|2022-04-04 13:08:00|717.19|714.79|717.09|714.69|717.19|714.79|717.09|714.69|0
1649077690000|2022-04-04 13:08:10|717.19|714.79|717.19|714.79|717.19|714.79|717.09|714.69|0
1649077700000|2022-04-04 13:08:20|717.38|714.98|717.66|715.26|717.66|715.26|717.38|714.98|0
1649077710000|2022-04-04 13:08:30|717.57|715.17|717.57|715.17|717.95|715.55|717.57|715.17|0
1649077720000|2022-04-04 13:08:40|717.76|715.36|717.76|715.36|717.76|715.36|717.76|715.36|0
1649077730000|2022-04-04 13:08:50|717.95|715.55|717.95|715.55|717.95|715.55|717.76|715.36|0
1649077750000|2022-04-04 13:09:10|717.76|715.36|717.66|715.26|717.76|715.36|717.57|715.17|0
1649077760000|2022-04-04 13:09:20|717.76|715.36|717.57|715.17|717.76|715.36|717.57|715.17|0
1649077770000|2022-04-04 13:09:30|717.76|715.36|717.38|714.98|717.76|715.36|717.38|714.98|0
1649077780000|2022-04-04 13:09:40|717.57|715.17|717.38|714.98|717.57|715.17|717.38|714.98|0
1649077800000|2022-04-04 13:10:00|717.19|714.79|717.38|714.98|717.38|714.98|717.19|714.79|0
1649077810000|2022-04-04 13:10:10|717.57|715.17|717.57|715.17|717.57|715.17|717.57|715.17|0
1649077820000|2022-04-04 13:10:20|717.76|715.36|717.57|715.17|717.76|715.36|717.57|715.17|0
1649077830000|2022-04-04 13:10:30|717.38|714.98|717.38|714.98|717.38|714.98|717.19|714.79|0
1649077850000|2022-04-04 13:10:50|717.57|715.17|717.57|715.17|717.57|715.17|717.57|715.17|0
1649077860000|2022-04-04 13:11:00|717.76|715.36|717.76|715.36|717.76|715.36|717.76|715.36|0
1649077870000|2022-04-04 13:11:10|717.38|714.98|717.38|714.98|717.38|714.98|717.38|714.98|0
1649077880000|2022-04-04 13:11:20|717.57|715.17|717.38|714.98|717.57|715.17|717.38|714.98|0
1649077890000|2022-04-04 13:11:30|717.57|715.17|717.76|715.36|717.76|715.36|717.57|715.17|0
1649077900000|2022-04-04 13:11:40|717.95|715.55|717.95|715.55|717.95|715.55|717.95|715.55|0
1649077910000|2022-04-04 13:11:50|717.76|715.36|717.76|715.36|717.76|715.36|717.76|715.36|0
1649077920000|2022-04-04 13:12:00|717.95|715.55|717.76|715.36|717.95|715.55|717.76|715.36|0
1649077930000|2022-04-04 13:12:10|717.57|715.17|717.76|715.36|717.76|715.36|717.57|715.17|0
1649077940000|2022-04-04 13:12:20|717.95|715.55|718.14|715.74|718.14|715.74|717.95|715.55|0
1649077950000|2022-04-04 13:12:30|718.33|715.93|718.33|715.93|718.33|715.93|718.33|715.93|0
1649077960000|2022-04-04 13:12:40|718.23|715.83|718.23|715.83|718.23|715.83|718.23|715.83|0
1649077970000|2022-04-04 13:12:50|718.33|715.93|718.04|715.64|718.33|715.93|718.04|715.64|0
1649077980000|2022-04-04 13:13:00|718.14|715.74|718.14|715.74|718.33|715.93|718.14|715.74|0
1649077990000|2022-04-04 13:13:10|718.33|715.93|718.33|715.93|718.33|715.93|718.33|715.93|0
1649078000000|2022-04-04 13:13:20|718.14|715.74|718.33|715.93|718.33|715.93|718.14|715.74|0
1649078010000|2022-04-04 13:13:30|718.14|715.74|718.23|715.83|718.23|715.83|718.14|715.74|0
1649078020000|2022-04-04 13:13:40|718.14|715.74|718.33|715.93|718.33|715.93|718.14|715.74|0
1649078030000|2022-04-04 13:13:50|718.52|716.12|718.52|716.12|718.52|716.12|718.52|716.12|0
1649078040000|2022-04-04 13:14:00|718.33|715.93|718.42|716.02|718.52|716.12|718.33|715.93|0
1649078050000|2022-04-04 13:14:10|718.52|716.12|718.52|716.12|718.52|716.12|718.33|715.93|0
1649078070000|2022-04-04 13:14:30|718.71|716.31|718.71|716.31|718.71|716.31|718.71|716.31|0
1649078080000|2022-04-04 13:14:40|718.9|716.5|718.9|716.5|718.9|716.5|718.71|716.31|0
1649078090000|2022-04-04 13:14:50|718.8|716.4|718.71|716.31|718.9|716.5|718.71|716.31|0
1649078100000|2022-04-04 13:15:00|718.9|716.5|718.9|716.5|718.9|716.5|718.9|716.5|0
1649078110000|2022-04-04 13:15:10|719.09|716.69|719.18|716.78|719.18|716.78|719.09|716.69|0
1649078120000|2022-04-04 13:15:20|719.09|716.69|719.09|716.69|719.09|716.69|719.09|716.69|0
1649078140000|2022-04-04 13:15:40|719.28|716.88|719.09|716.69|719.28|716.88|719.09|716.69|0
1649078150000|2022-04-04 13:15:50|719.28|716.88|719.28|716.88|719.28|716.88|719.28|716.88|0
1649078170000|2022-04-04 13:16:10|719.09|716.69|718.9|716.5|719.09|716.69|718.9|716.5|0
1649078180000|2022-04-04 13:16:20|718.99|716.59|719.09|716.69|719.09|716.69|718.9|716.5|0
1649078190000|2022-04-04 13:16:30|719.18|716.78|719.18|716.78|719.18|716.78|719.09|716.69|0
1649078200000|2022-04-04 13:16:40|719.28|716.88|719.18|716.78|719.28|716.88|719.18|716.78|0
1649078210000|2022-04-04 13:16:50|719.09|716.69|718.9|716.5|719.09|716.69|718.9|716.5|0
1649078220000|2022-04-04 13:17:00|719.09|716.69|718.9|716.5|719.09|716.69|718.9|716.5|0
1649078230000|2022-04-04 13:17:10|719.09|716.69|719.09|716.69|719.09|716.69|719.09|716.69|0
1649078240000|2022-04-04 13:17:20|719.18|716.78|719.18|716.78|719.18|716.78|719.18|716.78|0
1649078250000|2022-04-04 13:17:30|719.28|716.88|719.09|716.69|719.28|716.88|719.09|716.69|0
1649078270000|2022-04-04 13:17:50|719.47|717.07|719.47|717.07|719.47|717.07|719.47|717.07|0
1649078290000|2022-04-04 13:18:10|719.66|717.26|719.66|717.26|719.66|717.26|719.66|717.26|0
1649078300000|2022-04-04 13:18:20|719.47|717.07|719.47|717.07|719.47|717.07|719.47|717.07|0
1649078310000|2022-04-04 13:18:30|719.56|717.16|719.28|716.88|719.56|717.16|719.28|716.88|0
1649078320000|2022-04-04 13:18:40|719.47|717.07|719.47|717.07|719.47|717.07|719.47|717.07|0
1649078330000|2022-04-04 13:18:50|719.66|717.26|719.66|717.26|719.66|717.26|719.66|717.26|0
1649078350000|2022-04-04 13:19:10|719.47|717.07|719.47|717.07|719.47|717.07|719.47|717.07|0
1649078360000|2022-04-04 13:19:20|719.56|717.16|719.66|717.26|719.66|717.26|719.56|717.16|0
1649078390000|2022-04-04 13:19:50|720.04|717.64|720.04|717.64|720.04|717.64|720.04|717.64|0
1649078400000|2022-04-04 13:20:00|719.85|717.45|719.85|717.45|719.85|717.45|719.85|717.45|0
1649078420000|2022-04-04 13:20:20|720.04|717.64|720.04|717.64|720.04|717.64|720.04|717.64|0
1649078430000|2022-04-04 13:20:30|719.85|717.45|719.85|717.45|719.85|717.45|719.85|717.45|0
1649078440000|2022-04-04 13:20:40|719.28|716.88|719.47|717.07|719.47|717.07|719.28|716.88|0
1649078450000|2022-04-04 13:20:50|719.28|716.88|719.28|716.88|719.28|716.88|719.28|716.88|0
1649078460000|2022-04-04 13:21:00|719.09|716.69|719.09|716.69|719.09|716.69|719.09|716.69|0
1649078470000|2022-04-04 13:21:10|719.28|716.88|719.09|716.69|719.28|716.88|719.09|716.69|0
1649078480000|2022-04-04 13:21:20|718.9|716.5|719.09|716.69|719.09|716.69|718.9|716.5|0
1649078490000|2022-04-04 13:21:30|719.18|716.78|719.47|717.07|719.47|717.07|719.18|716.78|0
1649078500000|2022-04-04 13:21:40|719.28|716.88|719.47|717.07|719.47|717.07|719.28|716.88|0
1649078510000|2022-04-04 13:21:50|719.28|716.88|719.09|716.69|719.28|716.88|719.09|716.69|0
1649078520000|2022-04-04 13:22:00|719.28|716.88|719.47|717.07|719.47|717.07|719.09|716.69|0
1649078530000|2022-04-04 13:22:10|719.66|717.26|720.04|717.64|720.04|717.64|719.66|717.26|0
1649078540000|2022-04-04 13:22:20|719.66|717.26|719.66|717.26|719.66|717.26|719.47|717.07|0
1649078560000|2022-04-04 13:22:40|719.47|717.07|719.47|717.07|719.47|717.07|719.47|717.07|0
1649078570000|2022-04-04 13:22:50|719.28|716.88|719.28|716.88|719.28|716.88|719.28|716.88|0
1649078580000|2022-04-04 13:23:00|719.37|716.97|719.28|716.88|719.37|716.97|719.28|716.88|0
1649078600000|2022-04-04 13:23:20|719.09|716.69|719.09|716.69|719.09|716.69|719.09|716.69|0
1649078610000|2022-04-04 13:23:30|718.9|716.5|718.9|716.5|718.9|716.5|718.9|716.5|0
1649078620000|2022-04-04 13:23:40|719.09|716.69|718.9|716.5|719.09|716.69|718.9|716.5|0
1649078630000|2022-04-04 13:23:50|718.71|716.31|718.71|716.31|718.71|716.31|718.71|716.31|0
1649078640000|2022-04-04 13:24:00|719.09|716.69|719.09|716.69|719.09|716.69|719.09|716.69|0
1649078650000|2022-04-04 13:24:10|719.28|716.88|719.28|716.88|719.28|716.88|719.09|716.69|0
1649078660000|2022-04-04 13:24:20|719.47|717.07|719.47|717.07|719.47|717.07|719.47|717.07|0
1649078670000|2022-04-04 13:24:30|719.28|716.88|719.28|716.88|719.28|716.88|719.28|716.88|0
1649078680000|2022-04-04 13:24:40|719.09|716.69|719.09|716.69|719.09|716.69|719.09|716.69|0
1649078690000|2022-04-04 13:24:50|719.18|716.78|719.09|716.69|719.18|716.78|719.09|716.69|0
1649078700000|2022-04-04 13:25:00|719.28|716.88|719.37|716.97|719.47|717.07|719.28|716.88|0
1649078710000|2022-04-04 13:25:10|719.28|716.88|719.09|716.69|719.28|716.88|719.09|716.69|0
1649078720000|2022-04-04 13:25:20|718.9|716.5|718.9|716.5|718.9|716.5|718.9|716.5|0
1649078730000|2022-04-04 13:25:30|719.09|716.69|718.9|716.5|719.09|716.69|718.71|716.31|0
1649078740000|2022-04-04 13:25:40|718.71|716.31|718.9|716.5|718.9|716.5|718.71|716.31|0
1649078750000|2022-04-04 13:25:50|718.8|716.4|718.9|716.5|718.9|716.5|718.8|716.4|0
1649078760000|2022-04-04 13:26:00|719.09|716.69|719.09|716.69|719.09|716.69|719.09|716.69|0
1649078770000|2022-04-04 13:26:10|718.9|716.5|718.9|716.5|718.9|716.5|718.71|716.31|0
1649078780000|2022-04-04 13:26:20|719.28|716.88|719.47|717.07|719.47|717.07|719.09|716.69|0
1649078790000|2022-04-04 13:26:30|719.37|716.97|719.28|716.88|719.47|717.07|719.28|716.88|0
1649078800000|2022-04-04 13:26:40|719.47|717.07|719.47|717.07|719.47|717.07|719.47|717.07|0
1649078810000|2022-04-04 13:26:50|719.37|716.97|719.47|717.07|719.47|717.07|719.37|716.97|0
1649078820000|2022-04-04 13:27:00|719.09|716.69|718.71|716.31|719.09|716.69|718.71|716.31|0
1649078830000|2022-04-04 13:27:10|718.33|715.93|718.52|716.12|718.52|716.12|718.33|715.93|0
1649078840000|2022-04-04 13:27:20|718.71|716.31|718.14|715.74|718.71|716.31|718.14|715.74|0
1649078850000|2022-04-04 13:27:30|718.33|715.93|718.33|715.93|718.33|715.93|718.33|715.93|0
1649078860000|2022-04-04 13:27:40|718.52|716.12|718.33|715.93|718.52|716.12|718.33|715.93|0
1649078870000|2022-04-04 13:27:50|718.52|716.12|718.52|716.12|718.52|716.12|718.52|716.12|0
1649078880000|2022-04-04 13:28:00|718.71|716.31|718.52|716.12|718.8|716.4|718.52|716.12|0
1649078890000|2022-04-04 13:28:10|718.71|716.31|718.52|716.12|718.71|716.31|718.52|716.12|0
1649078900000|2022-04-04 13:28:20|718.71|716.31|718.52|716.12|718.9|716.5|718.52|716.12|0
1649078910000|2022-04-04 13:28:30|718.33|715.93|718.33|715.93|718.33|715.93|718.33|715.93|0
1649078920000|2022-04-04 13:28:40|718.52|716.12|718.71|716.31|718.71|716.31|718.33|715.93|0
1649078930000|2022-04-04 13:28:50|718.9|716.5|718.9|716.5|718.9|716.5|718.9|716.5|0
1649078940000|2022-04-04 13:29:00|718.8|716.4|718.9|716.5|718.9|716.5|718.8|716.4|0
1649078950000|2022-04-04 13:29:10|718.8|716.4|718.9|716.5|718.9|716.5|718.71|716.31|0
1649078960000|2022-04-04 13:29:20|718.71|716.31|718.8|716.4|718.8|716.4|718.71|716.31|0
1649078970000|2022-04-04 13:29:30|718.71|716.31|718.42|716.02|718.9|716.5|718.42|716.02|0
1649078980000|2022-04-04 13:29:40|718.13|715.73|717.37|714.97|718.13|715.73|717.37|714.97|0
1649078990000|2022-04-04 13:29:50|717.56|715.16|717.18|714.78|717.56|715.16|717.18|714.78|0
1649079000000|2022-04-04 13:30:00|716.8|714.4|716.8|714.4|716.8|714.4|716.23|713.83|0
1649079010000|2022-04-04 13:30:10|717.18|714.78|716.04|713.64|717.18|714.78|716.04|713.64|0
1649079020000|2022-04-04 13:30:20|716.42|714.02|716.42|714.02|716.61|714.21|716.42|714.02|0
1649079030000|2022-04-04 13:30:30|716.04|713.64|716.42|714.02|716.42|714.02|716.04|713.64|0
1649079040000|2022-04-04 13:30:40|716.23|713.83|716.23|713.83|716.23|713.83|715.85|713.45|0
1649079050000|2022-04-04 13:30:50|716.42|714.02|716.04|713.64|716.42|714.02|715.66|713.26|0
1649079060000|2022-04-04 13:31:00|716.23|713.83|715.28|712.88|716.23|713.83|715.28|712.88|0
1649079070000|2022-04-04 13:31:10|714.9|712.5|714.34|711.94|715.28|712.88|714.34|711.94|0
1649079080000|2022-04-04 13:31:20|714.15|711.75|714.34|711.94|714.53|712.13|714.15|711.75|0
1649079090000|2022-04-04 13:31:30|714.72|712.32|713.96|711.56|714.72|712.32|713.77|711.37|0
1649079100000|2022-04-04 13:31:40|713.58|711.18|713.58|711.18|713.77|711.37|713.58|711.18|0
1649079110000|2022-04-04 13:31:50|713.77|711.37|713.77|711.37|713.96|711.56|713.77|711.37|0
1649079120000|2022-04-04 13:32:00|713.39|710.99|713.39|710.99|713.58|711.18|713.39|710.99|0
1649079130000|2022-04-04 13:32:10|713.2|710.8|713.39|710.99|713.39|710.99|713.01|710.61|0
1649079140000|2022-04-04 13:32:20|713.2|710.8|713.77|711.37|713.77|711.37|713.2|710.8|0
1649079150000|2022-04-04 13:32:30|713.58|711.18|714.15|711.75|714.15|711.75|713.58|711.18|0
1649079160000|2022-04-04 13:32:40|714.34|711.94|714.15|711.75|714.34|711.94|714.15|711.75|0
1649079170000|2022-04-04 13:32:50|713.96|711.56|714.52|712.12|714.52|712.12|713.96|711.56|0
1649079180000|2022-04-04 13:33:00|714.71|712.31|714.15|711.75|714.71|712.31|713.96|711.56|0
1649079190000|2022-04-04 13:33:10|713.58|711.18|713.58|711.18|713.58|711.18|713.39|710.99|0
1649079200000|2022-04-04 13:33:20|713.39|710.99|713.77|711.37|713.77|711.37|713.39|710.99|0
1649079210000|2022-04-04 13:33:30|713.96|711.56|714.15|711.75|714.15|711.75|713.96|711.56|0
1649079220000|2022-04-04 13:33:40|713.96|711.56|712.39|709.99|713.96|711.56|712.39|709.99|0
1649079230000|2022-04-04 13:33:50|711.82|709.42|710.68|708.28|711.82|709.42|710.68|708.28|0
1649079240000|2022-04-04 13:34:00|710.3|707.9|709.64|707.24|710.3|707.9|709.55|707.15|0
1649079250000|2022-04-04 13:34:10|709.92|707.52|709.92|707.52|710.49|708.09|709.92|707.52|0
1649079260000|2022-04-04 13:34:20|710.11|707.71|710.68|708.28|710.68|708.28|709.92|707.52|0
1649079270000|2022-04-04 13:34:30|710.87|708.47|710.49|708.09|710.87|708.47|710.49|708.09|0
1649079280000|2022-04-04 13:34:40|710.11|707.71|710.3|707.9|710.3|707.9|709.92|707.52|0
1649079290000|2022-04-04 13:34:50|710.87|708.47|710.49|708.09|710.87|708.47|710.49|708.09|0
1649079300000|2022-04-04 13:35:00|710.68|708.28|710.87|708.47|710.87|708.47|710.68|708.28|0
1649079310000|2022-04-04 13:35:10|711.25|708.85|712.96|710.56|712.96|710.56|711.25|708.85|0
1649079320000|2022-04-04 13:35:20|713.24|710.84|712.58|710.18|713.24|710.84|712.58|710.18|0
1649079330000|2022-04-04 13:35:30|712.2|709.8|711.82|709.42|712.2|709.8|711.63|709.23|0
1649079340000|2022-04-04 13:35:40|711.25|708.85|712.01|709.61|712.01|709.61|711.25|708.85|0
1649079350000|2022-04-04 13:35:50|711.82|709.42|711.82|709.42|711.82|709.42|711.44|709.04|0
1649079360000|2022-04-04 13:36:00|712.01|709.61|711.91|709.51|712.01|709.61|711.63|709.23|0
1649079370000|2022-04-04 13:36:10|712.01|709.61|711.44|709.04|712.01|709.61|711.44|709.04|0
1649079380000|2022-04-04 13:36:20|711.06|708.66|711.25|708.85|711.25|708.85|711.06|708.66|0
1649079390000|2022-04-04 13:36:30|712.01|709.61|712.58|710.18|712.96|710.56|712.01|709.61|0
1649079400000|2022-04-04 13:36:40|712.77|710.37|712.77|710.37|712.77|710.37|712.39|709.99|0
1649079410000|2022-04-04 13:36:50|712.96|710.56|712.96|710.56|713.34|710.94|712.96|710.56|0
1649079420000|2022-04-04 13:37:00|712.77|710.37|712.01|709.61|712.77|710.37|712.01|709.61|0
1649079430000|2022-04-04 13:37:10|712.2|709.8|711.82|709.42|712.2|709.8|711.82|709.42|0
1649079440000|2022-04-04 13:37:20|712.58|710.18|712.39|709.99|712.58|710.18|712.2|709.8|0
1649079450000|2022-04-04 13:37:30|712.2|709.8|712.39|709.99|712.39|709.99|712.2|709.8|0
1649079460000|2022-04-04 13:37:40|711.63|709.23|711.72|709.32|712.01|709.61|711.63|709.23|0
1649079470000|2022-04-04 13:37:50|711.63|709.23|711.91|709.51|712.01|709.61|711.44|709.04|0
1649079480000|2022-04-04 13:38:00|712.39|709.99|712.39|709.99|712.77|710.37|712.39|709.99|0
1649079490000|2022-04-04 13:38:10|712.29|709.89|713.34|710.94|713.34|710.94|712.29|709.89|0
1649079500000|2022-04-04 13:38:20|714.09|711.69|713.71|711.31|714.09|711.69|713.71|711.31|0
1649079510000|2022-04-04 13:38:30|713.9|711.5|713.52|711.12|713.9|711.5|713.34|710.94|0
1649079520000|2022-04-04 13:38:40|713.15|710.75|713.33|710.93|713.34|710.94|713.15|710.75|0
1649079530000|2022-04-04 13:38:50|713.71|711.31|713.71|711.31|713.9|711.5|713.71|711.31|0
1649079540000|2022-04-04 13:39:00|713.52|711.12|712.96|710.56|713.52|711.12|712.96|710.56|0
1649079550000|2022-04-04 13:39:10|713.05|710.65|712.96|710.56|713.05|710.65|712.77|710.37|0
1649079560000|2022-04-04 13:39:20|713.05|710.65|712.58|710.18|713.15|710.75|712.58|710.18|0
1649079570000|2022-04-04 13:39:30|712.29|709.89|711.25|708.85|712.29|709.89|711.25|708.85|0
1649079580000|2022-04-04 13:39:40|711.63|709.23|711.25|708.85|711.63|709.23|711.25|708.85|0
1649079590000|2022-04-04 13:39:50|711.34|708.94|711.44|709.04|711.44|709.04|711.06|708.66|0
1649079600000|2022-04-04 13:40:00|711.82|709.42|713.33|710.93|713.33|710.93|711.82|709.42|0
1649079610000|2022-04-04 13:40:10|713.9|711.5|715.8|713.4|715.8|713.4|713.9|711.5|0
1649079620000|2022-04-04 13:40:20|715.61|713.21|716.18|713.78|716.18|713.78|715.42|713.02|0
1649079630000|2022-04-04 13:40:30|715.8|713.4|716.56|714.16|716.56|714.16|715.8|713.4|0
1649079650000|2022-04-04 13:40:50|716.75|714.35|716.18|713.78|716.75|714.35|715.8|713.4|0
1649079660000|2022-04-04 13:41:00|716.94|714.54|716.56|714.16|717.03|714.63|716.56|714.16|0
1649079670000|2022-04-04 13:41:10|717.13|714.73|716.94|714.54|717.32|714.92|716.94|714.54|0
1649079680000|2022-04-04 13:41:20|717.13|714.73|716.94|714.54|717.41|715.01|716.94|714.54|0
1649079690000|2022-04-04 13:41:30|716.75|714.35|717.13|714.73|717.13|714.73|716.56|714.16|0
1649079700000|2022-04-04 13:41:40|717.32|714.92|716.94|714.54|717.32|714.92|716.94|714.54|0
1649079710000|2022-04-04 13:41:50|716.56|714.16|716.37|713.97|716.56|714.16|716.37|713.97|0
1649079720000|2022-04-04 13:42:00|716.27|713.87|716.75|714.35|716.75|714.35|716.27|713.87|0
1649079730000|2022-04-04 13:42:10|716.94|714.54|716.18|713.78|716.94|714.54|716.18|713.78|0
1649079740000|2022-04-04 13:42:20|715.8|713.4|716.46|714.06|716.46|714.06|715.8|713.4|0
1649079750000|2022-04-04 13:42:30|716.18|713.78|716.37|713.97|716.37|713.97|716.18|713.78|0
1649079760000|2022-04-04 13:42:40|716.56|714.16|716.18|713.78|716.75|714.35|716.18|713.78|0
1649079770000|2022-04-04 13:42:50|716.65|714.25|716.94|714.54|716.94|714.54|716.37|713.97|0
1649079780000|2022-04-04 13:43:00|716.75|714.35|716.27|713.87|716.75|714.35|716.27|713.87|0
1649079790000|2022-04-04 13:43:10|716.18|713.78|715.8|713.4|716.18|713.78|715.8|713.4|0
1649079800000|2022-04-04 13:43:20|716.18|713.78|716.75|714.35|716.75|714.35|715.8|713.4|0
1649079810000|2022-04-04 13:43:30|716.56|714.16|716.75|714.35|716.94|714.54|716.37|713.97|0
1649079820000|2022-04-04 13:43:40|716.94|714.54|716.37|713.97|716.94|714.54|716.37|713.97|0
1649079830000|2022-04-04 13:43:50|716.65|714.25|716.56|714.16|716.75|714.35|716.56|714.16|0
1649079840000|2022-04-04 13:44:00|716.37|713.97|715.99|713.59|716.37|713.97|715.99|713.59|0
1649079850000|2022-04-04 13:44:10|715.8|713.4|715.61|713.21|715.8|713.4|715.42|713.02|0
1649079860000|2022-04-04 13:44:20|715.8|713.4|715.61|713.21|715.8|713.4|715.42|713.02|0
1649079870000|2022-04-04 13:44:30|715.42|713.02|715.61|713.21|715.99|713.59|715.42|713.02|0
1649079880000|2022-04-04 13:44:40|715.99|713.59|716.37|713.97|716.46|714.06|715.99|713.59|0
1649079890000|2022-04-04 13:44:50|716.27|713.87|716.18|713.78|716.27|713.87|715.7|713.3|0
1649079900000|2022-04-04 13:45:00|716.56|714.16|716.37|713.97|716.94|714.54|716.37|713.97|0
1649079910000|2022-04-04 13:45:10|716.18|713.78|715.8|713.4|716.18|713.78|715.8|713.4|0
1649079920000|2022-04-04 13:45:20|715.42|713.02|714.09|711.69|715.42|713.02|714.09|711.69|0
1649079930000|2022-04-04 13:45:30|714.28|711.88|714.09|711.69|714.47|712.07|714.09|711.69|0
1649079940000|2022-04-04 13:45:40|714.18|711.78|715.8|713.4|715.8|713.4|714.18|711.78|0
1649079950000|2022-04-04 13:45:50|715.99|713.59|715.23|712.83|715.99|713.59|715.23|712.83|0
1649079960000|2022-04-04 13:46:00|714.85|712.45|715.23|712.83|715.23|712.83|714.85|712.45|0
1649079970000|2022-04-04 13:46:10|715.8|713.4|715.99|713.59|716.08|713.68|715.8|713.4|0
1649079980000|2022-04-04 13:46:20|715.8|713.4|715.51|713.11|715.8|713.4|715.51|713.11|0
1649079990000|2022-04-04 13:46:30|715.32|712.92|714.85|712.45|715.42|713.02|714.09|711.69|0
1649080000000|2022-04-04 13:46:40|715.23|712.83|715.04|712.64|715.23|712.83|715.04|712.64|0
1649080010000|2022-04-04 13:46:50|714.66|712.26|714.28|711.88|714.66|712.26|714.09|711.69|0
1649080020000|2022-04-04 13:47:00|714.09|711.69|713.52|711.12|714.37|711.97|713.52|711.12|0
1649080030000|2022-04-04 13:47:10|713.33|710.93|713.52|711.12|713.9|711.5|713.33|710.93|0
1649080040000|2022-04-04 13:47:20|712.95|710.55|712.76|710.36|712.95|710.55|712.76|710.36|0
1649080050000|2022-04-04 13:47:30|713.14|710.74|714.09|711.69|714.09|711.69|713.14|710.74|0
1649080060000|2022-04-04 13:47:40|714.47|712.07|714.47|712.07|714.47|712.07|714.47|712.07|0
1649080070000|2022-04-04 13:47:50|714.28|711.88|714.28|711.88|714.47|712.07|714.09|711.69|0
1649080080000|2022-04-04 13:48:00|713.9|711.5|714.28|711.88|714.28|711.88|713.9|711.5|0
1649080090000|2022-04-04 13:48:10|714.47|712.07|714.09|711.69|714.66|712.26|714.09|711.69|0
1649080100000|2022-04-04 13:48:20|713.9|711.5|713.61|711.21|713.9|711.5|713.52|711.12|0
1649080110000|2022-04-04 13:48:30|714.09|711.69|714.47|712.07|714.85|712.45|714.09|711.69|0
1649080120000|2022-04-04 13:48:40|714.56|712.16|714.94|712.54|714.94|712.54|714.47|712.07|0
1649080130000|2022-04-04 13:48:50|715.23|712.83|715.04|712.64|715.23|712.83|714.85|712.45|0
1649080140000|2022-04-04 13:49:00|714.85|712.45|715.23|712.83|715.42|713.02|714.85|712.45|0
1649080150000|2022-04-04 13:49:10|715.61|713.21|715.8|713.4|715.8|713.4|715.61|713.21|0
1649080160000|2022-04-04 13:49:20|715.61|713.21|715.42|713.02|715.61|713.21|715.42|713.02|0
1649080170000|2022-04-04 13:49:30|715.23|712.83|715.23|712.83|715.23|712.83|714.85|712.45|0
1649080180000|2022-04-04 13:49:40|715.8|713.4|716.56|714.16|716.56|714.16|715.8|713.4|0
1649080190000|2022-04-04 13:49:50|716.75|714.35|717.51|715.11|717.51|715.11|716.75|714.35|0
1649080200000|2022-04-04 13:50:00|717.32|714.92|719.79|717.39|719.79|717.39|717.32|714.92|0
1649080210000|2022-04-04 13:50:10|719.98|717.58|719.79|717.39|719.98|717.58|719.6|717.2|0
1649080220000|2022-04-04 13:50:20|719.22|716.82|719.22|716.82|719.6|717.2|719.22|716.82|0
1649080230000|2022-04-04 13:50:30|718.84|716.44|718.84|716.44|718.84|716.44|718.46|716.06|0
1649080240000|2022-04-04 13:50:40|719.6|717.2|720.55|718.15|720.55|718.15|719.6|717.2|0
1649080250000|2022-04-04 13:50:50|720.94|718.54|720.36|717.96|720.94|718.54|720.36|717.96|0
1649080260000|2022-04-04 13:51:00|720.94|718.54|720.55|718.15|720.94|718.54|720.55|718.15|0
1649080270000|2022-04-04 13:51:10|719.98|717.58|720.17|717.77|720.17|717.77|719.98|717.58|0
1649080280000|2022-04-04 13:51:20|719.98|717.58|719.88|717.48|719.98|717.58|719.79|717.39|0
1649080290000|2022-04-04 13:51:30|720.36|717.96|720.17|717.77|720.36|717.96|720.17|717.77|0
1649080300000|2022-04-04 13:51:40|719.79|717.39|720.17|717.77|720.17|717.77|719.79|717.39|0
1649080310000|2022-04-04 13:51:50|720.36|717.96|719.98|717.58|720.36|717.96|719.98|717.58|0
1649080320000|2022-04-04 13:52:00|719.79|717.39|719.6|717.2|719.79|717.39|719.6|717.2|0
1649080330000|2022-04-04 13:52:10|720.17|717.77|720.55|718.15|720.55|718.15|720.17|717.77|0
1649080340000|2022-04-04 13:52:20|720.74|718.34|720.36|717.96|720.74|718.34|720.36|717.96|0
1649080350000|2022-04-04 13:52:30|719.98|717.58|719.22|716.82|720.22|717.82|719.22|716.82|0
1649080360000|2022-04-04 13:52:40|719.03|716.63|719.41|717.01|719.61|717.21|719.03|716.63|0
1649080370000|2022-04-04 13:52:50|720.01|717.61|720.39|717.99|720.39|717.99|719.82|717.42|0
1649080380000|2022-04-04 13:53:00|720.2|717.8|720.2|717.8|720.58|718.18|720.2|717.8|0
1649080390000|2022-04-04 13:53:10|720.39|717.99|720.77|718.37|721.15|718.75|720.39|717.99|0
1649080400000|2022-04-04 13:53:20|721.15|718.75|721.34|718.94|721.34|718.94|721.15|718.75|0
1649080410000|2022-04-04 13:53:30|721.15|718.75|721.15|718.75|721.15|718.75|720.96|718.56|0
1649080420000|2022-04-04 13:53:40|721.53|719.13|721.53|719.13|721.91|719.51|721.34|718.94|0
1649080430000|2022-04-04 13:53:50|721.72|719.32|722.1|719.7|722.1|719.7|721.72|719.32|0
1649080440000|2022-04-04 13:54:00|722|719.6|722.1|719.7|722.29|719.89|722|719.6|0
1649080450000|2022-04-04 13:54:10|721.91|719.51|721.53|719.13|721.91|719.51|721.34|718.94|0
1649080460000|2022-04-04 13:54:20|721.72|719.32|722|719.6|722|719.6|721.53|719.13|0
1649080470000|2022-04-04 13:54:30|722.1|719.7|723.25|720.85|723.25|720.85|722.1|719.7|0
1649080480000|2022-04-04 13:54:40|723.05|720.65|723.44|721.04|723.44|721.04|722.86|720.46|0
1649080490000|2022-04-04 13:54:50|723.05|720.65|723.15|720.75|723.15|720.75|723.05|720.65|0
1649080500000|2022-04-04 13:55:00|723.44|721.04|724.77|722.37|724.77|722.37|723.44|721.04|0
1649080510000|2022-04-04 13:55:10|724.58|722.18|724.96|722.56|724.96|722.56|724.39|721.99|0
1649080520000|2022-04-04 13:55:20|724.86|722.46|724.2|721.8|724.86|722.46|724.2|721.8|0
1649080530000|2022-04-04 13:55:30|724.39|721.99|724.77|722.37|724.77|722.37|724.39|721.99|0
1649080540000|2022-04-04 13:55:40|724.58|722.18|725.57|723.17|727.34|724.94|724.58|722.18|0
1649080550000|2022-04-04 13:55:50|725.76|723.36|727.1|724.7|727.1|724.7|725.76|723.36|0
1649080560000|2022-04-04 13:56:00|726.9|724.5|727.29|724.89|727.48|725.08|726.9|724.5|0
1649080570000|2022-04-04 13:56:10|727.1|724.7|726.33|723.93|727.1|724.7|726.33|723.93|0
1649080580000|2022-04-04 13:56:20|726.52|724.12|726.14|723.74|726.52|724.12|726.14|723.74|0
1649080590000|2022-04-04 13:56:30|726.73|724.33|726.54|724.14|726.73|724.33|726.54|724.14|0
1649080600000|2022-04-04 13:56:40|726.73|724.33|726.73|724.33|726.92|724.52|726.73|724.33|0
1649080610000|2022-04-04 13:56:50|726.54|724.14|726.35|723.95|726.54|724.14|726.35|723.95|0
1649080620000|2022-04-04 13:57:00|725.96|723.56|725.58|723.18|725.96|723.56|725.58|723.18|0
1649080630000|2022-04-04 13:57:10|725.39|722.99|725.2|722.8|725.48|723.08|725.2|722.8|0
1649080640000|2022-04-04 13:57:20|725.58|723.18|725.48|723.08|725.58|723.18|725.39|722.99|0
1649080650000|2022-04-04 13:57:30|725.58|723.18|725.58|723.18|725.77|723.37|725.58|723.18|0
1649080660000|2022-04-04 13:57:40|725.39|722.99|725.58|723.18|725.77|723.37|725.39|722.99|0
1649080670000|2022-04-04 13:57:50|725.39|722.99|725.39|722.99|725.58|723.18|725.39|722.99|0
1649080680000|2022-04-04 13:58:00|725.2|722.8|725.58|723.18|725.77|723.37|725.2|722.8|0
1649080690000|2022-04-04 13:58:10|725.96|723.56|726.15|723.75|726.15|723.75|725.96|723.56|0
1649080700000|2022-04-04 13:58:20|726.35|723.95|726.54|724.14|726.54|724.14|726.35|723.95|0
1649080710000|2022-04-04 13:58:30|726.35|723.95|726.54|724.14|726.54|724.14|725.77|723.37|0
1649080720000|2022-04-04 13:58:40|726.35|723.95|726.15|723.75|726.54|724.14|726.15|723.75|0
1649080730000|2022-04-04 13:58:50|725.96|723.56|726.35|723.95|726.35|723.95|725.96|723.56|0
1649080740000|2022-04-04 13:59:00|726.54|724.14|726.73|724.33|726.92|724.52|726.54|724.14|0
1649080750000|2022-04-04 13:59:10|726.92|724.52|726.73|724.33|726.92|724.52|726.73|724.33|0
1649080760000|2022-04-04 13:59:20|726.92|724.52|726.82|724.42|726.92|724.52|726.73|724.33|0
1649080770000|2022-04-04 13:59:30|726.73|724.33|726.92|724.52|726.92|724.52|726.73|724.33|0
1649080780000|2022-04-04 13:59:40|727.11|724.71|726.73|724.33|727.11|724.71|726.73|724.33|0
1649080790000|2022-04-04 13:59:50|726.82|724.42|726.54|724.14|726.82|724.42|726.54|724.14|0
1649080800000|2022-04-04 14:00:00|726.73|724.33|726.15|723.75|727.11|724.71|726.15|723.75|0
1649080810000|2022-04-04 14:00:10|726.25|723.85|726.15|723.75|726.25|723.85|725.96|723.56|0
1649080820000|2022-04-04 14:00:20|726.54|724.14|726.54|724.14|726.73|724.33|726.34|723.94|0
1649080830000|2022-04-04 14:00:30|726.73|724.33|726.15|723.75|726.73|724.33|726.15|723.75|0
1649080840000|2022-04-04 14:00:40|726.05|723.65|725.58|723.18|726.05|723.65|725.58|723.18|0
1649080850000|2022-04-04 14:00:50|726.15|723.75|726.54|724.14|726.54|724.14|726.15|723.75|0
1649080860000|2022-04-04 14:01:00|726.34|723.94|725.58|723.18|726.34|723.94|725.58|723.18|0
1649080870000|2022-04-04 14:01:10|725.96|723.56|726.54|724.14|726.54|724.14|725.96|723.56|0
1649080880000|2022-04-04 14:01:20|726.73|724.33|725.96|723.56|726.73|724.33|725.96|723.56|0
1649080890000|2022-04-04 14:01:30|726.34|723.94|726.15|723.75|726.54|724.14|726.15|723.75|0
1649080900000|2022-04-04 14:01:40|726.54|724.14|726.24|723.84|726.54|724.14|726.15|723.75|0
1649080910000|2022-04-04 14:01:50|726.15|723.75|726.73|724.33|726.73|724.33|725.96|723.56|0
1649080920000|2022-04-04 14:02:00|726.34|723.94|727.11|724.71|727.11|724.71|726.34|723.94|0
1649080930000|2022-04-04 14:02:10|726.73|724.33|726.92|724.52|727.3|724.9|726.73|724.33|0
1649080940000|2022-04-04 14:02:20|727.01|724.61|726.73|724.33|727.01|724.61|726.73|724.33|0
1649080950000|2022-04-04 14:02:30|726.92|724.52|726.92|724.52|727.11|724.71|726.92|724.52|0
1649080960000|2022-04-04 14:02:40|727.11|724.71|726.53|724.13|727.11|724.71|726.53|724.13|0
1649080970000|2022-04-04 14:02:50|726.92|724.52|726.73|724.33|726.92|724.52|726.15|723.75|0
1649080980000|2022-04-04 14:03:00|726.82|724.42|726.92|724.52|726.92|724.52|726.53|724.13|0
1649080990000|2022-04-04 14:03:10|727.11|724.71|727.11|724.71|727.11|724.71|726.73|724.33|0
1649081000000|2022-04-04 14:03:20|726.92|724.52|727.11|724.71|727.3|724.9|726.92|724.52|0
1649081010000|2022-04-04 14:03:30|726.92|724.52|726.73|724.33|726.92|724.52|726.73|724.33|0
1649081020000|2022-04-04 14:03:40|726.53|724.13|727.11|724.71|727.11|724.71|726.53|724.13|0
1649081030000|2022-04-04 14:03:50|726.73|724.33|726.53|724.13|726.92|724.52|726.53|724.13|0
1649081040000|2022-04-04 14:04:00|726.82|724.42|726.34|723.94|726.82|724.42|726.34|723.94|0
1649081050000|2022-04-04 14:04:10|726.15|723.75|726.92|724.52|726.92|724.52|725.96|723.56|0
1649081060000|2022-04-04 14:04:20|727.3|724.9|726.92|724.52|727.3|724.9|726.92|724.52|0
1649081070000|2022-04-04 14:04:30|726.73|724.33|726.92|724.52|727.11|724.71|726.73|724.33|0
1649081080000|2022-04-04 14:04:40|726.73|724.33|727.11|724.71|727.11|724.71|726.73|724.33|0
1649081090000|2022-04-04 14:04:50|726.73|724.33|726.53|724.13|726.92|724.52|726.53|724.13|0
1649081100000|2022-04-04 14:05:00|726.72|724.32|726.72|724.32|726.92|724.52|726.72|724.32|0
1649081110000|2022-04-04 14:05:10|726.92|724.52|727.11|724.71|727.11|724.71|726.92|724.52|0
1649081120000|2022-04-04 14:05:20|726.92|724.52|726.24|723.84|727.11|724.71|726.24|723.84|0
1649081130000|2022-04-04 14:05:30|725.96|723.56|726.72|724.32|726.72|724.32|725.96|723.56|0
1649081140000|2022-04-04 14:05:40|726.92|724.52|726.53|724.13|727.11|724.71|726.53|724.13|0
1649081150000|2022-04-04 14:05:50|726.92|724.52|726.53|724.13|726.92|724.52|726.53|724.13|0
1649081160000|2022-04-04 14:06:00|726.15|723.75|727.11|724.71|727.11|724.71|726.15|723.75|0
1649081170000|2022-04-04 14:06:10|726.92|724.52|727.11|724.71|727.11|724.71|726.92|724.52|0
1649081180000|2022-04-04 14:06:20|727.3|724.9|727.11|724.71|727.3|724.9|726.72|724.32|0
1649081190000|2022-04-04 14:06:30|726.72|724.32|726.92|724.52|726.92|724.52|726.72|724.32|0
1649081200000|2022-04-04 14:06:40|727.11|724.71|726.92|724.52|727.3|724.9|726.92|724.52|0
1649081210000|2022-04-04 14:06:50|727.11|724.71|727.49|725.09|727.49|725.09|727.11|724.71|0
1649081220000|2022-04-04 14:07:00|727.3|724.9|727.3|724.9|727.49|725.09|727.3|724.9|0
1649081230000|2022-04-04 14:07:10|726.72|724.32|726.53|724.13|726.92|724.52|726.34|723.94|0
1649081240000|2022-04-04 14:07:20|726.15|723.75|725.96|723.56|726.34|723.94|725.96|723.56|0
1649081250000|2022-04-04 14:07:30|725.77|723.37|725.96|723.56|726.15|723.75|725.77|723.37|0
1649081260000|2022-04-04 14:07:40|726.34|723.94|726.15|723.75|726.34|723.94|726.15|723.75|0
1649081270000|2022-04-04 14:07:50|725.96|723.56|725.96|723.56|726.15|723.75|725.96|723.56|0
1649081280000|2022-04-04 14:08:00|726.15|723.75|725.96|723.56|726.72|724.32|725.96|723.56|0
1649081290000|2022-04-04 14:08:10|726.15|723.75|725.77|723.37|726.15|723.75|725.39|722.99|0
1649081300000|2022-04-04 14:08:20|725.96|723.56|725.77|723.37|725.96|723.56|725.77|723.37|0
1649081310000|2022-04-04 14:08:30|725.96|723.56|725.77|723.37|726.15|723.75|725.77|723.37|0
1649081320000|2022-04-04 14:08:40|726.15|723.75|726.34|723.94|726.34|723.94|726.05|723.65|0
1649081330000|2022-04-04 14:08:50|726.15|723.75|726.15|723.75|726.15|723.75|725.96|723.56|0
1649081340000|2022-04-04 14:09:00|725.96|723.56|726.15|723.75|726.34|723.94|725.96|723.56|0
1649081350000|2022-04-04 14:09:10|726.24|723.84|726.15|723.75|726.24|723.84|726.15|723.75|0
1649081380000|2022-04-04 14:09:40|725.77|723.37|725.39|722.99|725.77|723.37|725.39|722.99|0
1649081390000|2022-04-04 14:09:50|725.77|723.37|725.58|723.18|725.77|723.37|725.58|723.18|0
1649081400000|2022-04-04 14:10:00|726.34|723.94|725.19|722.79|726.34|723.94|725|722.6|0
1649081410000|2022-04-04 14:10:10|725.39|722.99|725.39|722.99|725.39|722.99|725|722.6|0
1649081420000|2022-04-04 14:10:20|725.19|722.79|725.77|723.37|725.77|723.37|725.19|722.79|0
1649081430000|2022-04-04 14:10:30|725.19|722.79|725.19|722.79|725.19|722.79|725.19|722.79|0
1649081440000|2022-04-04 14:10:40|725|722.6|725.58|723.18|725.58|723.18|725|722.6|0
1649081450000|2022-04-04 14:10:50|725.39|722.99|725.19|722.79|725.77|723.37|725.19|722.79|0
1649081460000|2022-04-04 14:11:00|725|722.6|726.15|723.75|726.15|723.75|725|722.6|0
1649081470000|2022-04-04 14:11:10|725.96|723.56|725.96|723.56|725.96|723.56|725.77|723.37|0
1649081480000|2022-04-04 14:11:20|726.15|723.75|726.72|724.32|726.72|724.32|726.15|723.75|0
1649081490000|2022-04-04 14:11:30|726.91|724.51|726.72|724.32|726.91|724.51|726.53|724.13|0
1649081500000|2022-04-04 14:11:40|726.91|724.51|727.1|724.7|727.1|724.7|726.91|724.51|0
1649081510000|2022-04-04 14:11:50|726.91|724.51|726.91|724.51|726.91|724.51|726.72|724.32|0
1649081520000|2022-04-04 14:12:00|726.81|724.41|727.49|725.09|727.49|725.09|726.81|724.41|0
1649081530000|2022-04-04 14:12:10|726.53|724.13|726.15|723.75|726.53|724.13|726.15|723.75|0
1649081540000|2022-04-04 14:12:20|725.96|723.56|726.72|724.32|726.72|724.32|725.96|723.56|0
1649081550000|2022-04-04 14:12:30|726.91|724.51|727.68|725.28|727.68|725.28|726.91|724.51|0
1649081560000|2022-04-04 14:12:40|725.19|722.79|725.77|723.37|725.96|723.56|725.19|722.79|0
1649081570000|2022-04-04 14:12:50|725.96|723.56|726.34|723.94|726.34|723.94|725.77|723.37|0
1649081580000|2022-04-04 14:13:00|726.15|723.75|725.58|723.18|726.15|723.75|725.58|723.18|0
1649081590000|2022-04-04 14:13:10|725.38|722.98|724.62|722.22|725.38|722.98|724.62|722.22|0
1649081600000|2022-04-04 14:13:20|724.43|722.03|723.67|721.27|724.43|722.03|723.67|721.27|0
1649081610000|2022-04-04 14:13:30|723.86|721.46|723.86|721.46|723.86|721.46|723.86|721.46|0
1649081620000|2022-04-04 14:13:40|724.05|721.65|723.67|721.27|724.05|721.65|723.67|721.27|0
1649081630000|2022-04-04 14:13:50|723.48|721.08|723.28|720.88|723.48|721.08|723.28|720.88|0
1649081640000|2022-04-04 14:14:00|722.8|720.4|723.67|721.27|723.67|721.27|722.8|720.4|0
1649081650000|2022-04-04 14:14:10|723.86|721.46|723.86|721.46|724.05|721.65|723.86|721.46|0
1649081660000|2022-04-04 14:14:20|723.67|721.27|724.24|721.84|724.24|721.84|723.48|721.08|0
1649081670000|2022-04-04 14:14:30|724.05|721.65|723.67|721.27|724.05|721.65|723.48|721.08|0
1649081680000|2022-04-04 14:14:40|723.86|721.46|724.24|721.84|724.43|722.03|723.86|721.46|0
1649081690000|2022-04-04 14:14:50|723.86|721.46|723.67|721.27|723.86|721.46|723.67|721.27|0
1649081700000|2022-04-04 14:15:00|723.28|720.88|723.09|720.69|723.67|721.27|723.09|720.69|0
1649081710000|2022-04-04 14:15:10|723.28|720.88|723.28|720.88|723.47|721.07|723.28|720.88|0
1649081720000|2022-04-04 14:15:20|723.47|721.07|723.09|720.69|723.47|721.07|723.09|720.69|0
1649081730000|2022-04-04 14:15:30|723.28|720.88|722.71|720.31|723.28|720.88|722.52|720.12|0
1649081740000|2022-04-04 14:15:40|722.52|720.12|722.33|719.93|722.52|720.12|722.33|719.93|0
1649081750000|2022-04-04 14:15:50|721.95|719.55|721.95|719.55|721.95|719.55|721.76|719.36|0
1649081760000|2022-04-04 14:16:00|722.33|719.93|722.33|719.93|722.33|719.93|722.14|719.74|0
1649081770000|2022-04-04 14:16:10|722.9|720.5|721.57|719.17|722.9|720.5|721.57|719.17|0
1649081780000|2022-04-04 14:16:20|721.76|719.36|721.76|719.36|721.76|719.36|721.76|719.36|0
1649081790000|2022-04-04 14:16:30|721.95|719.55|721.38|718.98|721.95|719.55|721.38|718.98|0
1649081810000|2022-04-04 14:16:50|721.19|718.79|720.61|718.21|721.19|718.79|720.61|718.21|0
1649081820000|2022-04-04 14:17:00|720.23|717.83|718.9|716.5|720.23|717.83|718.9|716.5|0
1649081830000|2022-04-04 14:17:10|718.71|716.31|718.9|716.5|718.9|716.5|718.71|716.31|0
1649081840000|2022-04-04 14:17:20|719.28|716.88|719.47|717.07|719.47|717.07|719.28|716.88|0
1649081850000|2022-04-04 14:17:30|719.66|717.26|719.28|716.88|719.85|717.45|719.28|716.88|0
1649081860000|2022-04-04 14:17:40|719.47|717.07|719.28|716.88|719.47|717.07|719.28|716.88|0
1649081870000|2022-04-04 14:17:50|719.47|717.07|719.66|717.26|719.75|717.35|719.47|717.07|0
1649081880000|2022-04-04 14:18:00|719.37|716.97|719.09|716.69|719.37|716.97|719.09|716.69|0
1649081890000|2022-04-04 14:18:10|719.28|716.88|719.47|717.07|719.47|717.07|719.28|716.88|0
1649081900000|2022-04-04 14:18:20|719.28|716.88|719.56|717.16|719.56|717.16|719.28|716.88|0
1649081910000|2022-04-04 14:18:30|720.04|717.64|720.42|718.02|720.61|718.21|719.85|717.45|0
1649081920000|2022-04-04 14:18:40|720.61|718.21|720.8|718.4|720.99|718.59|720.61|718.21|0
1649081930000|2022-04-04 14:18:50|720.61|718.21|720.99|718.59|720.99|718.59|720.61|718.21|0
1649081940000|2022-04-04 14:19:00|721.19|718.79|721.38|718.98|721.38|718.98|721.19|718.79|0
1649081950000|2022-04-04 14:19:10|721.57|719.17|721.95|719.55|721.95|719.55|721.57|719.17|0
1649081960000|2022-04-04 14:19:20|721.76|719.36|721.76|719.36|721.76|719.36|721.76|719.36|0
1649081970000|2022-04-04 14:19:30|721.95|719.55|722.33|719.93|722.33|719.93|721.95|719.55|0
1649081980000|2022-04-04 14:19:40|722.52|720.12|722.71|720.31|722.71|720.31|722.33|719.93|0
1649081990000|2022-04-04 14:19:50|722.9|720.5|723.09|720.69|723.09|720.69|722.9|720.5|0
1649082000000|2022-04-04 14:20:00|723.28|720.88|723.66|721.26|724.24|721.84|723.28|720.88|0
1649082010000|2022-04-04 14:20:10|723.47|721.07|723.47|721.07|723.47|721.07|723.28|720.88|0
1649082020000|2022-04-04 14:20:20|723.28|720.88|722.9|720.5|723.28|720.88|722.9|720.5|0
1649082030000|2022-04-04 14:20:30|722.71|720.31|723.28|720.88|723.28|720.88|722.71|720.31|0
1649082040000|2022-04-04 14:20:40|723.56|721.16|723.85|721.45|723.85|721.45|723.47|721.07|0
1649082050000|2022-04-04 14:20:50|723.66|721.26|723.66|721.26|723.85|721.45|723.66|721.26|0
1649082060000|2022-04-04 14:21:00|723.85|721.45|723.85|721.45|723.85|721.45|723.85|721.45|0
1649082070000|2022-04-04 14:21:10|724.04|721.64|724.43|722.03|724.43|722.03|724.04|721.64|0
1649082080000|2022-04-04 14:21:20|724.62|722.22|724.43|722.03|724.62|722.22|724.43|722.03|0
1649082090000|2022-04-04 14:21:30|724.62|722.22|724.24|721.84|724.62|722.22|724.24|721.84|0
1649082100000|2022-04-04 14:21:40|723.85|721.45|723.85|721.45|723.85|721.45|723.85|721.45|0
1649082110000|2022-04-04 14:21:50|723.66|721.26|723.47|721.07|723.66|721.26|723.09|720.69|0
1649082120000|2022-04-04 14:22:00|723.66|721.26|723.28|720.88|723.66|721.26|723.28|720.88|0
1649082130000|2022-04-04 14:22:10|723.66|721.26|725.19|722.79|725.19|722.79|723.66|721.26|0
1649082140000|2022-04-04 14:22:20|725.76|723.36|725.57|723.17|725.76|723.36|725.57|723.17|0
1649082150000|2022-04-04 14:22:30|725.95|723.55|726.14|723.74|726.14|723.74|725.95|723.55|0
1649082160000|2022-04-04 14:22:40|726.34|723.94|727.48|725.08|727.48|725.08|726.34|723.94|0
1649082170000|2022-04-04 14:22:50|726.53|724.13|725.76|723.36|726.72|724.32|725.76|723.36|0
1649082180000|2022-04-04 14:23:00|725.57|723.17|726.72|724.32|726.72|724.32|725.57|723.17|0
1649082190000|2022-04-04 14:23:10|726.53|724.13|726.91|724.51|727.1|724.7|726.53|724.13|0
1649082200000|2022-04-04 14:23:20|726.53|724.13|726.53|724.13|726.53|724.13|726.14|723.74|0
1649082210000|2022-04-04 14:23:30|726.34|723.94|726.53|724.13|726.53|724.13|726.34|723.94|0
1649082220000|2022-04-04 14:23:40|726.43|724.03|726.33|723.93|726.72|724.32|726.33|723.93|0
1649082230000|2022-04-04 14:23:50|726.24|723.84|725.57|723.17|726.24|723.84|725.57|723.17|0
1649082240000|2022-04-04 14:24:00|725.76|723.36|725.38|722.98|725.76|723.36|725.38|722.98|0
1649082250000|2022-04-04 14:24:10|725.19|722.79|725.38|722.98|725.38|722.98|725.19|722.79|0
1649082260000|2022-04-04 14:24:20|725.76|723.36|725.57|723.17|725.76|723.36|725.57|723.17|0
1649082270000|2022-04-04 14:24:30|725.38|722.98|726.14|723.74|726.14|723.74|725.38|722.98|0
1649082280000|2022-04-04 14:24:40|726.53|724.13|726.53|724.13|726.53|724.13|726.33|723.93|0
1649082290000|2022-04-04 14:24:50|726.72|724.32|726.91|724.51|726.91|724.51|726.72|724.32|0
1649082300000|2022-04-04 14:25:00|727.1|724.7|727.67|725.27|727.86|725.46|727.1|724.7|0
1649082310000|2022-04-04 14:25:10|726.72|724.32|726.33|723.93|727.1|724.7|726.33|723.93|0
1649082320000|2022-04-04 14:25:20|726.14|723.74|726.14|723.74|726.14|723.74|725.95|723.55|0
1649082330000|2022-04-04 14:25:30|726.53|724.13|727.1|724.7|727.1|724.7|726.53|724.13|0
1649082340000|2022-04-04 14:25:40|727.67|725.27|726.72|724.32|727.67|725.27|726.53|724.13|0
1649082350000|2022-04-04 14:25:50|726.53|724.13|726.91|724.51|726.91|724.51|726.53|724.13|0
1649082360000|2022-04-04 14:26:00|727.29|724.89|727.29|724.89|727.29|724.89|727.29|724.89|0
1649082370000|2022-04-04 14:26:10|727.48|725.08|727.48|725.08|727.67|725.27|727.48|725.08|0
1649082380000|2022-04-04 14:26:20|727.67|725.27|728.05|725.65|728.82|726.42|727.67|725.27|0
1649082390000|2022-04-04 14:26:30|728.25|725.85|727.48|725.08|728.25|725.85|727.29|724.89|0
1649082400000|2022-04-04 14:26:40|727.67|725.27|727.29|724.89|727.86|725.46|727.29|724.89|0
1649082410000|2022-04-04 14:26:50|726.14|723.74|726.14|723.74|726.33|723.93|726.14|723.74|0
1649082420000|2022-04-04 14:27:00|726.33|723.93|726.33|723.93|726.72|724.32|726.33|723.93|0
1649082430000|2022-04-04 14:27:10|725.95|723.55|726.52|724.12|726.52|724.12|725.95|723.55|0
1649082440000|2022-04-04 14:27:20|726.72|724.32|727.48|725.08|727.48|725.08|726.72|724.32|0
1649082450000|2022-04-04 14:27:30|727.1|724.7|727.29|724.89|727.29|724.89|727.1|724.7|0
1649082460000|2022-04-04 14:27:40|726.52|724.12|726.33|723.93|726.52|724.12|726.14|723.74|0
1649082470000|2022-04-04 14:27:50|726.72|724.32|726.72|724.32|726.72|724.32|726.52|724.12|0
1649082480000|2022-04-04 14:28:00|726.91|724.51|726.52|724.12|726.91|724.51|726.52|724.12|0
1649082490000|2022-04-04 14:28:10|726.72|724.32|725.95|723.55|726.72|724.32|725.95|723.55|0
1649082500000|2022-04-04 14:28:20|726.14|723.74|726.52|724.12|726.52|724.12|725.95|723.55|0
1649082510000|2022-04-04 14:28:30|726.72|724.32|726.52|724.12|726.72|724.32|726.52|724.12|0
1649082520000|2022-04-04 14:28:40|727.29|724.89|726.72|724.32|727.29|724.89|726.72|724.32|0
1649082530000|2022-04-04 14:28:50|727|724.6|727.1|724.7|727.1|724.7|727|724.6|0
1649082540000|2022-04-04 14:29:00|727.29|724.89|727.67|725.27|727.67|725.27|727.29|724.89|0
1649082550000|2022-04-04 14:29:10|728.05|725.65|728.82|726.42|728.82|726.42|727.86|725.46|0
1649082560000|2022-04-04 14:29:20|728.44|726.04|728.82|726.42|728.82|726.42|728.44|726.04|0
1649082570000|2022-04-04 14:29:30|728.44|726.04|728.44|726.04|728.44|726.04|728.24|725.84|0
1649082580000|2022-04-04 14:29:40|728.63|726.23|728.63|726.23|728.63|726.23|728.63|726.23|0
1649082590000|2022-04-04 14:29:50|728.82|726.42|728.82|726.42|728.82|726.42|728.82|726.42|0
1649082600000|2022-04-04 14:30:00|729.01|726.61|728.05|725.65|729.39|726.99|728.05|725.65|0
1649082610000|2022-04-04 14:30:10|727.48|725.08|727.48|725.08|727.67|725.27|727.48|725.08|0
1649082620000|2022-04-04 14:30:20|728.24|725.84|728.05|725.65|728.44|726.04|728.05|725.65|0
1649082630000|2022-04-04 14:30:30|727.86|725.46|728.05|725.65|728.24|725.84|727.86|725.46|0
1649082640000|2022-04-04 14:30:40|728.24|725.84|728.63|726.23|728.63|726.23|728.24|725.84|0
1649082650000|2022-04-04 14:30:50|728.43|726.03|728.05|725.65|728.43|726.03|728.05|725.65|0
1649082660000|2022-04-04 14:31:00|727.48|725.08|728.05|725.65|728.05|725.65|727.29|724.89|0
1649082670000|2022-04-04 14:31:10|727.67|725.27|727.48|725.08|727.86|725.46|727.48|725.08|0
1649082680000|2022-04-04 14:31:20|727.86|725.46|727.86|725.46|728.24|725.84|727.86|725.46|0
1649082690000|2022-04-04 14:31:30|727.67|725.27|728.05|725.65|728.05|725.65|727.48|725.08|0
1649082700000|2022-04-04 14:31:40|727.86|725.46|727.86|725.46|728.05|725.65|727.86|725.46|0
1649082710000|2022-04-04 14:31:50|727.48|725.08|727.67|725.27|727.67|725.27|727.48|725.08|0
1649082720000|2022-04-04 14:32:00|727.57|725.17|727.48|725.08|727.67|725.27|727.48|725.08|0
1649082730000|2022-04-04 14:32:10|727.67|725.27|727.67|725.27|728.05|725.65|727.67|725.27|0
1649082740000|2022-04-04 14:32:20|727.48|725.08|728.24|725.84|728.24|725.84|727.48|725.08|0
1649082750000|2022-04-04 14:32:30|728.43|726.03|728.82|726.42|728.82|726.42|728.24|725.84|0
1649082760000|2022-04-04 14:32:40|728.33|725.93|728.63|726.23|728.82|726.42|728.33|725.93|0
1649082770000|2022-04-04 14:32:50|728.43|726.03|728.63|726.23|728.63|726.23|728.24|725.84|0
1649082780000|2022-04-04 14:33:00|728.43|726.03|728.63|726.23|728.82|726.42|728.43|726.03|0
1649082790000|2022-04-04 14:33:10|728.43|726.03|728.63|726.23|728.82|726.42|728.43|726.03|0
1649082800000|2022-04-04 14:33:20|728.43|726.03|728.05|725.65|728.43|726.03|728.05|725.65|0
1649082810000|2022-04-04 14:33:30|727.86|725.46|727.76|725.36|727.86|725.46|727.48|725.08|0
1649082820000|2022-04-04 14:33:40|727.86|725.46|728.05|725.65|728.05|725.65|727.86|725.46|0
1649082830000|2022-04-04 14:33:50|727.86|725.46|727.29|724.89|727.86|725.46|727.29|724.89|0
1649082840000|2022-04-04 14:34:00|727.67|725.27|727.29|724.89|727.67|725.27|727.29|724.89|0
1649082850000|2022-04-04 14:34:10|727.67|725.27|727.09|724.69|727.67|725.27|727.09|724.69|0
1649082860000|2022-04-04 14:34:20|727.19|724.79|727.86|725.46|727.86|725.46|727.19|724.79|0
1649082870000|2022-04-04 14:34:30|727.29|724.89|727.67|725.27|728.24|725.84|727.29|724.89|0
1649082880000|2022-04-04 14:34:40|727.48|725.08|727.29|724.89|727.48|725.08|727.29|724.89|0
1649082890000|2022-04-04 14:34:50|727.09|724.69|727.09|724.69|727.48|725.08|726.9|724.5|0
1649082900000|2022-04-04 14:35:00|727.29|724.89|727.29|724.89|727.48|725.08|727.29|724.89|0
1649082910000|2022-04-04 14:35:10|727.09|724.69|726.52|724.12|727.09|724.69|726.52|724.12|0
1649082920000|2022-04-04 14:35:20|726.33|723.93|726.33|723.93|726.33|723.93|726.14|723.74|0
1649082930000|2022-04-04 14:35:30|725.76|723.36|724.99|722.59|725.76|723.36|724.99|722.59|0
1649082940000|2022-04-04 14:35:40|725.18|722.78|725.95|723.55|725.95|723.55|725.18|722.78|0
1649082950000|2022-04-04 14:35:50|726.14|723.74|725.95|723.55|726.14|723.74|725.95|723.55|0
1649082960000|2022-04-04 14:36:00|726.14|723.74|725.95|723.55|726.33|723.93|725.76|723.36|0
1649082970000|2022-04-04 14:36:10|726.14|723.74|726.33|723.93|726.52|724.12|726.14|723.74|0
1649082980000|2022-04-04 14:36:20|726.52|724.12|726.52|724.12|726.71|724.31|726.52|724.12|0
1649082990000|2022-04-04 14:36:30|726.71|724.31|727.29|724.89|727.29|724.89|726.71|724.31|0
1649083000000|2022-04-04 14:36:40|727.48|725.08|727.48|725.08|727.67|725.27|727.48|725.08|0
1649083010000|2022-04-04 14:36:50|727.67|725.27|728.24|725.84|728.24|725.84|727.67|725.27|0
1649083020000|2022-04-04 14:37:00|729.01|726.61|728.62|726.22|729.01|726.61|728.43|726.03|0
1649083030000|2022-04-04 14:37:10|728.24|725.84|728.24|725.84|728.24|725.84|727.86|725.46|0
1649083040000|2022-04-04 14:37:20|728.62|726.22|728.62|726.22|728.81|726.41|728.62|726.22|0
1649083050000|2022-04-04 14:37:30|728.81|726.41|729.39|726.99|729.39|726.99|728.81|726.41|0
1649083060000|2022-04-04 14:37:40|729.58|727.18|728.24|725.84|729.58|727.18|728.24|725.84|0
1649083070000|2022-04-04 14:37:50|728.05|725.65|728.05|725.65|728.24|725.84|727.86|725.46|0
1649083080000|2022-04-04 14:38:00|728.14|725.74|727.67|725.27|728.14|725.74|727.67|725.27|0
1649083090000|2022-04-04 14:38:10|727.86|725.46|728.05|725.65|728.24|725.84|727.86|725.46|0
1649083100000|2022-04-04 14:38:20|728.24|725.84|728.43|726.03|728.43|726.03|728.24|725.84|0
1649083110000|2022-04-04 14:38:30|728.33|725.93|728.43|726.03|728.62|726.22|728.33|725.93|0
1649083120000|2022-04-04 14:38:40|728.52|726.12|728.81|726.41|728.81|726.41|728.33|725.93|0
1649083130000|2022-04-04 14:38:50|729.2|726.8|728.81|726.41|729.58|727.18|728.81|726.41|0
1649083140000|2022-04-04 14:39:00|728.62|726.22|729.29|726.89|729.29|726.89|728.62|726.22|0
1649083150000|2022-04-04 14:39:10|728.81|726.41|728.43|726.03|728.81|726.41|728.43|726.03|0
1649083160000|2022-04-04 14:39:20|727.09|724.69|726.99|724.59|727.09|724.69|726.9|724.5|0
1649083170000|2022-04-04 14:39:30|727.09|724.69|727.86|725.46|727.86|725.46|727.09|724.69|0
1649083180000|2022-04-04 14:39:40|727.67|725.27|727.67|725.27|727.67|725.27|727.48|725.08|0
1649083190000|2022-04-04 14:39:50|727.86|725.46|728.05|725.65|728.05|725.65|727.86|725.46|0
1649083200000|2022-04-04 14:40:00|728.43|726.03|727.67|725.27|728.43|726.03|727.67|725.27|0
1649083210000|2022-04-04 14:40:10|727.47|725.07|727.67|725.27|727.67|725.27|727.47|725.07|0
1649083220000|2022-04-04 14:40:20|727.47|725.07|727.86|725.46|727.86|725.46|727.47|725.07|0
1649083230000|2022-04-04 14:40:30|727.47|725.07|727.67|725.27|727.67|725.27|727.38|724.98|0
1649083240000|2022-04-04 14:40:40|728.05|725.65|727.76|725.36|728.05|725.65|727.67|725.27|0
1649083250000|2022-04-04 14:40:50|727.47|725.07|727.67|725.27|727.86|725.46|727.47|725.07|0
1649083260000|2022-04-04 14:41:00|728.05|725.65|727.47|725.07|728.05|725.65|727.47|725.07|0
1649083270000|2022-04-04 14:41:10|727.28|724.88|726.71|724.31|727.28|724.88|726.71|724.31|0
1649083280000|2022-04-04 14:41:20|726.9|724.5|727.09|724.69|727.28|724.88|726.9|724.5|0
1649083290000|2022-04-04 14:41:30|726.9|724.5|726.71|724.31|727.09|724.69|726.71|724.31|0
1649083300000|2022-04-04 14:41:40|726.8|724.4|726.71|724.31|727.09|724.69|726.71|724.31|0
1649083310000|2022-04-04 14:41:50|726.52|724.12|726.9|724.5|726.9|724.5|726.52|724.12|0
1649083320000|2022-04-04 14:42:00|727.09|724.69|726.52|724.12|727.09|724.69|726.33|723.93|0
1649083330000|2022-04-04 14:42:10|726.33|723.93|726.14|723.74|726.33|723.93|725.75|723.35|0
1649083340000|2022-04-04 14:42:20|725.95|723.55|725.95|723.55|725.95|723.55|725.56|723.16|0
1649083350000|2022-04-04 14:42:30|726.14|723.74|726.52|724.12|726.52|724.12|726.14|723.74|0
1649083360000|2022-04-04 14:42:40|725.75|723.35|725.75|723.35|725.75|723.35|725.75|723.35|0
1649083370000|2022-04-04 14:42:50|726.14|723.74|725.94|723.54|726.52|724.12|725.94|723.54|0
1649083380000|2022-04-04 14:43:00|726.52|724.12|726.14|723.74|726.52|724.12|726.14|723.74|0
1649083390000|2022-04-04 14:43:10|725.37|722.97|725.75|723.35|725.75|723.35|725.37|722.97|0
1649083400000|2022-04-04 14:43:20|725.56|723.16|725.75|723.35|725.75|723.35|725.18|722.78|0
1649083410000|2022-04-04 14:43:30|725.56|723.16|724.8|722.4|725.56|723.16|724.8|722.4|0
1649083420000|2022-04-04 14:43:40|724.61|722.21|725.18|722.78|725.37|722.97|724.61|722.21|0
1649083430000|2022-04-04 14:43:50|724.99|722.59|724.99|722.59|725.18|722.78|724.99|722.59|0
1649083440000|2022-04-04 14:44:00|725.18|722.78|724.99|722.59|725.18|722.78|724.61|722.21|0
1649083450000|2022-04-04 14:44:10|724.61|722.21|724.61|722.21|724.61|722.21|724.23|721.83|0
1649083460000|2022-04-04 14:44:20|724.8|722.4|725.18|722.78|725.18|722.78|724.8|722.4|0
1649083470000|2022-04-04 14:44:30|725.37|722.97|725.75|723.35|725.75|723.35|725.37|722.97|0
1649083480000|2022-04-04 14:44:40|725.65|723.25|725.37|722.97|725.65|723.25|725.37|722.97|0
1649083490000|2022-04-04 14:44:50|725.75|723.35|723.84|721.44|725.75|723.35|723.84|721.44|0
1649083500000|2022-04-04 14:45:00|724.42|722.02|724.03|721.63|724.42|722.02|723.94|721.54|0
1649083510000|2022-04-04 14:45:10|723.84|721.44|724.8|722.4|724.8|722.4|723.84|721.44|0
1649083520000|2022-04-04 14:45:20|724.03|721.63|724.03|721.63|724.03|721.63|723.84|721.44|0
1649083530000|2022-04-04 14:45:30|724.42|722.02|724.61|722.21|724.8|722.4|724.42|722.02|0
1649083540000|2022-04-04 14:45:40|724.99|722.59|725.56|723.16|725.56|723.16|724.99|722.59|0
1649083550000|2022-04-04 14:45:50|725.37|722.97|725.18|722.78|725.37|722.97|725.18|722.78|0
1649083560000|2022-04-04 14:46:00|725.37|722.97|724.42|722.02|725.37|722.97|724.42|722.02|0
1649083570000|2022-04-04 14:46:10|724.23|721.83|724.42|722.02|724.42|722.02|724.23|721.83|0
1649083580000|2022-04-04 14:46:20|724.23|721.83|724.61|722.21|724.61|722.21|724.22|721.82|0
1649083590000|2022-04-04 14:46:30|724.42|722.02|724.03|721.63|724.42|722.02|724.03|721.63|0
1649083600000|2022-04-04 14:46:40|723.93|721.53|724.32|721.92|724.32|721.92|723.93|721.53|0
1649083610000|2022-04-04 14:46:50|724.61|722.21|724.42|722.02|724.61|722.21|724.42|722.02|0
1649083620000|2022-04-04 14:47:00|724.51|722.11|723.65|721.25|724.51|722.11|723.65|721.25|0
1649083630000|2022-04-04 14:47:10|723.46|721.06|723.65|721.25|723.65|721.25|723.46|721.06|0
1649083640000|2022-04-04 14:47:20|723.46|721.06|723.84|721.44|723.84|721.44|723.46|721.06|0
1649083650000|2022-04-04 14:47:30|723.65|721.25|724.03|721.63|724.03|721.63|723.65|721.25|0
1649083660000|2022-04-04 14:47:40|724.22|721.82|724.42|722.02|724.42|722.02|724.22|721.82|0
1649083670000|2022-04-04 14:47:50|724.8|722.4|724.7|722.3|724.8|722.4|724.61|722.21|0
1649083680000|2022-04-04 14:48:00|724.8|722.4|724.99|722.59|724.99|722.59|724.8|722.4|0
1649083690000|2022-04-04 14:48:10|725.18|722.78|725.37|722.97|725.37|722.97|725.18|722.78|0
1649083700000|2022-04-04 14:48:20|725.56|723.16|726.9|724.5|726.9|724.5|725.56|723.16|0
1649083710000|2022-04-04 14:48:30|726.71|724.31|726.9|724.5|726.9|724.5|726.71|724.31|0
1649083720000|2022-04-04 14:48:40|726.71|724.31|727.09|724.69|727.09|724.69|726.71|724.31|0
1649083730000|2022-04-04 14:48:50|727.47|725.07|727.85|725.45|727.85|725.45|727.47|725.07|0
1649083740000|2022-04-04 14:49:00|727.28|724.88|727.47|725.07|727.85|725.45|727.28|724.88|0
1649083750000|2022-04-04 14:49:10|727.09|724.69|727.28|724.88|727.28|724.88|726.9|724.5|0
1649083760000|2022-04-04 14:49:20|727.09|724.69|727.85|725.45|727.85|725.45|727.09|724.69|0
1649083770000|2022-04-04 14:49:30|727.66|725.26|727.85|725.45|727.85|725.45|727.66|725.26|0
1649083780000|2022-04-04 14:49:40|727.37|724.97|726.9|724.5|727.37|724.97|726.9|724.5|0
1649083790000|2022-04-04 14:49:50|727.09|724.69|726.9|724.5|727.28|724.88|726.9|724.5|0
1649083800000|2022-04-04 14:50:00|726.71|724.31|727.28|724.88|727.28|724.88|726.52|724.12|0
1649083810000|2022-04-04 14:50:10|727.47|725.07|727.09|724.69|727.85|725.45|727.09|724.69|0
1649083820000|2022-04-04 14:50:20|727.18|724.78|726.9|724.5|727.18|724.78|726.71|724.31|0
1649083830000|2022-04-04 14:50:30|727.47|725.07|728.04|725.64|728.04|725.64|727.47|725.07|0
1649083840000|2022-04-04 14:50:40|727.66|725.26|727.28|724.88|727.66|725.26|727.28|724.88|0
1649083850000|2022-04-04 14:50:50|727.09|724.69|726.9|724.5|727.09|724.69|726.9|724.5|0
1649083860000|2022-04-04 14:51:00|727.09|724.69|726.71|724.31|727.09|724.69|726.71|724.31|0
1649083870000|2022-04-04 14:51:10|727.28|724.88|727.47|725.07|727.47|725.07|727.28|724.88|0
1649083880000|2022-04-04 14:51:20|727.28|724.88|726.9|724.5|727.28|724.88|726.9|724.5|0
1649083890000|2022-04-04 14:51:30|727.18|724.78|727.28|724.88|727.28|724.88|727.18|724.78|0
1649083900000|2022-04-04 14:51:40|727.47|725.07|727.47|725.07|727.47|725.07|727.28|724.88|0
1649083910000|2022-04-04 14:51:50|727.85|725.45|727.47|725.07|727.85|725.45|727.47|725.07|0
1649083920000|2022-04-04 14:52:00|727.85|725.45|727.66|725.26|727.85|725.45|727.66|725.26|0
1649083930000|2022-04-04 14:52:10|727.85|725.45|727.47|725.07|728.04|725.64|727.47|725.07|0
1649083940000|2022-04-04 14:52:20|727.56|725.16|727.28|724.88|727.56|725.16|727.28|724.88|0
1649083950000|2022-04-04 14:52:30|727.47|725.07|727.28|724.88|727.47|725.07|727.09|724.69|0
1649083960000|2022-04-04 14:52:40|727.66|725.26|727.66|725.26|727.66|725.26|727.47|725.07|0
1649083970000|2022-04-04 14:52:50|727.47|725.07|727.37|724.97|727.47|725.07|727.37|724.97|0
1649083980000|2022-04-04 14:53:00|727.09|724.69|727.09|724.69|727.18|724.78|726.9|724.5|0
1649083990000|2022-04-04 14:53:10|726.9|724.5|726.9|724.5|726.9|724.5|726.9|724.5|0
1649084000000|2022-04-04 14:53:20|727.09|724.69|726.9|724.5|727.28|724.88|726.9|724.5|0
1649084010000|2022-04-04 14:53:30|727.47|725.07|727.85|725.45|727.85|725.45|727.47|725.07|0
1649084020000|2022-04-04 14:53:40|727.66|725.26|727.47|725.07|727.66|725.26|727.47|725.07|0
1649084030000|2022-04-04 14:53:50|727.66|725.26|727.75|725.35|727.75|725.35|727.66|725.26|0
1649084040000|2022-04-04 14:54:00|727.47|725.07|727.47|725.07|727.47|725.07|727.28|724.88|0
1649084050000|2022-04-04 14:54:10|727.66|725.26|727.85|725.45|727.85|725.45|727.66|725.26|0
1649084060000|2022-04-04 14:54:20|727.66|725.26|727.28|724.88|727.66|725.26|727.28|724.88|0
1649084070000|2022-04-04 14:54:30|727.66|725.26|728.23|725.83|728.23|725.83|727.66|725.26|0
1649084080000|2022-04-04 14:54:40|728.04|725.64|726.9|724.5|728.04|725.64|726.9|724.5|0
1649084090000|2022-04-04 14:54:50|726.51|724.11|726.51|724.11|726.6|724.2|726.51|724.11|0
1649084100000|2022-04-04 14:55:00|725.37|722.97|726.32|723.92|726.32|723.92|725.37|722.97|0
1649084110000|2022-04-04 14:55:10|726.22|723.82|725.56|723.16|726.32|723.92|725.56|723.16|0
1649084120000|2022-04-04 14:55:20|725.65|723.25|725.94|723.54|726.32|723.92|725.65|723.25|0
1649084130000|2022-04-04 14:55:30|725.84|723.44|726.32|723.92|726.32|723.92|725.84|723.44|0
1649084140000|2022-04-04 14:55:40|726.51|724.11|726.7|724.3|726.7|724.3|726.32|723.92|0
1649084150000|2022-04-04 14:55:50|726.89|724.49|726.89|724.49|727.09|724.69|726.89|724.49|0
1649084160000|2022-04-04 14:56:00|727.09|724.69|727.47|725.07|727.47|725.07|727.09|724.69|0
1649084170000|2022-04-04 14:56:10|727.28|724.88|726.89|724.49|727.28|724.88|726.51|724.11|0
1649084180000|2022-04-04 14:56:20|726.51|724.11|726.13|723.73|726.51|724.11|725.94|723.54|0
1649084190000|2022-04-04 14:56:30|726.32|723.92|726.41|724.01|726.41|724.01|726.32|723.92|0
1649084200000|2022-04-04 14:56:40|726.32|723.92|726.13|723.73|726.32|723.92|726.13|723.73|0
1649084210000|2022-04-04 14:56:50|726.32|723.92|726.32|723.92|726.89|724.49|726.32|723.92|0
1649084230000|2022-04-04 14:57:10|726.13|723.73|725.56|723.16|726.13|723.73|725.56|723.16|0
1649084240000|2022-04-04 14:57:20|725.65|723.25|725.75|723.35|725.75|723.35|725.37|722.97|0
1649084250000|2022-04-04 14:57:30|726.13|723.73|726.13|723.73|726.32|723.92|726.13|723.73|0
1649084260000|2022-04-04 14:57:40|726.32|723.92|725.94|723.54|726.32|723.92|725.94|723.54|0
1649084270000|2022-04-04 14:57:50|726.03|723.63|725.56|723.16|726.03|723.63|725.56|723.16|0
1649084280000|2022-04-04 14:58:00|725.75|723.35|724.98|722.58|725.75|723.35|724.98|722.58|0
1649084290000|2022-04-04 14:58:10|724.79|722.39|724.98|722.58|724.98|722.58|724.79|722.39|0
1649084300000|2022-04-04 14:58:20|724.79|722.39|724.6|722.2|724.98|722.58|724.41|722.01|0
1649084310000|2022-04-04 14:58:30|724.98|722.58|724.22|721.82|724.98|722.58|724.22|721.82|0
1649084320000|2022-04-04 14:58:40|724.5|722.1|724.79|722.39|724.79|722.39|724.22|721.82|0
1649084330000|2022-04-04 14:58:50|724.98|722.58|724.98|722.58|724.98|722.58|724.6|722.2|0
1649084340000|2022-04-04 14:59:00|724.79|722.39|725.17|722.77|725.17|722.77|724.79|722.39|0
1649084350000|2022-04-04 14:59:10|725.56|723.16|725.37|722.97|725.56|723.16|725.17|722.77|0
1649084360000|2022-04-04 14:59:20|725.56|723.16|725.94|723.54|725.94|723.54|725.56|723.16|0
1649084370000|2022-04-04 14:59:30|726.13|723.73|726.13|723.73|726.32|723.92|726.13|723.73|0
1649084380000|2022-04-04 14:59:40|725.94|723.54|726.13|723.73|726.13|723.73|725.94|723.54|0
1649084390000|2022-04-04 14:59:50|725.94|723.54|725.94|723.54|725.94|723.54|725.94|723.54|0
1649084400000|2022-04-04 15:00:00|726.32|723.92|725.56|723.16|726.32|723.92|725.56|723.16|0
1649084410000|2022-04-04 15:00:10|725.75|723.35|726.13|723.73|726.13|723.73|725.75|723.35|0
1649084420000|2022-04-04 15:00:20|726.32|723.92|726.32|723.92|726.7|724.3|726.32|723.92|0
1649084430000|2022-04-04 15:00:30|726.7|724.3|726.89|724.49|726.89|724.49|726.7|724.3|0
1649084440000|2022-04-04 15:00:40|727.08|724.68|727.85|725.45|727.85|725.45|727.08|724.68|0
1649084450000|2022-04-04 15:00:50|728.04|725.64|728.04|725.64|728.04|725.64|728.04|725.64|0
1649084460000|2022-04-04 15:01:00|728.23|725.83|728.42|726.02|728.42|726.02|728.04|725.64|0
1649084470000|2022-04-04 15:01:10|728.51|726.11|729|726.6|729|726.6|728.51|726.11|0
1649084480000|2022-04-04 15:01:20|728.8|726.4|729|726.6|729|726.6|728.8|726.4|0
1649084490000|2022-04-04 15:01:30|729.38|726.98|729.57|727.17|729.57|727.17|729.38|726.98|0
1649084500000|2022-04-04 15:01:40|729.76|727.36|730.14|727.74|730.14|727.74|729.76|727.36|0
1649084510000|2022-04-04 15:01:50|730.53|728.13|730.34|727.94|730.72|728.32|730.34|727.94|0
1649084520000|2022-04-04 15:02:00|730.14|727.74|730.34|727.94|731.1|728.7|730.14|727.74|0
1649084530000|2022-04-04 15:02:10|730.14|727.74|729.57|727.17|730.14|727.74|729.57|727.17|0
1649084540000|2022-04-04 15:02:20|729.38|726.98|729.57|727.17|729.57|727.17|729.19|726.79|0
1649084550000|2022-04-04 15:02:30|729.38|726.98|728.8|726.4|729.38|726.98|728.8|726.4|0
1649084560000|2022-04-04 15:02:40|729|726.6|728.8|726.4|729|726.6|728.8|726.4|0
1649084570000|2022-04-04 15:02:50|729.19|726.79|729.38|726.98|729.38|726.98|729.19|726.79|0
1649084580000|2022-04-04 15:03:00|730.14|727.74|730.34|727.94|730.53|728.13|730.14|727.74|0
1649084590000|2022-04-04 15:03:10|729.95|727.55|730.34|727.94|730.34|727.94|729.95|727.55|0
1649084600000|2022-04-04 15:03:20|730.14|727.74|730.72|728.32|730.72|728.32|730.14|727.74|0
1649084610000|2022-04-04 15:03:30|730.81|728.41|730.72|728.32|730.81|728.41|730.53|728.13|0
1649084620000|2022-04-04 15:03:40|730.53|728.13|730.33|727.93|730.53|728.13|730.33|727.93|0
1649084630000|2022-04-04 15:03:50|730.14|727.74|729.95|727.55|730.33|727.93|729.95|727.55|0
1649084640000|2022-04-04 15:04:00|729.76|727.36|729.57|727.17|729.95|727.55|729.38|726.98|0
1649084650000|2022-04-04 15:04:10|729.38|726.98|730.14|727.74|730.14|727.74|729.38|726.98|0
1649084660000|2022-04-04 15:04:20|730.33|727.93|730.33|727.93|730.33|727.93|730.33|727.93|0
1649084670000|2022-04-04 15:04:30|730.14|727.74|730.33|727.93|730.33|727.93|730.14|727.74|0
1649084680000|2022-04-04 15:04:40|730.43|728.03|730.53|728.13|730.53|728.13|730.43|728.03|0
1649084700000|2022-04-04 15:05:00|730.33|727.93|730.53|728.13|730.53|728.13|730.14|727.74|0
1649084710000|2022-04-04 15:05:10|730.72|728.32|730.72|728.32|730.72|728.32|730.72|728.32|0
1649084720000|2022-04-04 15:05:20|730.33|727.93|730.33|727.93|730.33|727.93|730.33|727.93|0
1649084730000|2022-04-04 15:05:30|730.53|728.13|730.72|728.32|730.72|728.32|730.53|728.13|0
1649084740000|2022-04-04 15:05:40|730.53|728.13|730.91|728.51|730.91|728.51|730.53|728.13|0
1649084750000|2022-04-04 15:05:50|730.72|728.32|730.53|728.13|730.91|728.51|730.53|728.13|0
1649084760000|2022-04-04 15:06:00|730.33|727.93|730.14|727.74|730.33|727.93|729.76|727.36|0
1649084770000|2022-04-04 15:06:10|729.95|727.55|730.14|727.74|730.14|727.74|729.95|727.55|0
1649084780000|2022-04-04 15:06:20|730.33|727.93|730.33|727.93|730.33|727.93|730.33|727.93|0
1649084790000|2022-04-04 15:06:30|730.53|728.13|730.91|728.51|730.91|728.51|730.53|728.13|0
1649084800000|2022-04-04 15:06:40|731.1|728.7|731.48|729.08|731.48|729.08|731.1|728.7|0
1649084810000|2022-04-04 15:06:50|731.87|729.47|731.87|729.47|731.87|729.47|731.87|729.47|0
1649084820000|2022-04-04 15:07:00|732.06|729.66|732.25|729.85|732.25|729.85|732.06|729.66|0
1649084830000|2022-04-04 15:07:10|732.15|729.75|731.87|729.47|732.44|730.04|731.87|729.47|0
1649084840000|2022-04-04 15:07:20|733.09|730.69|732.69|730.29|733.09|730.69|732.5|730.1|0
1649084850000|2022-04-04 15:07:30|732.5|730.1|732.69|730.29|732.88|730.48|732.5|730.1|0
1649084870000|2022-04-04 15:07:50|732.5|730.1|732.31|729.91|732.5|730.1|732.12|729.72|0
1649084880000|2022-04-04 15:08:00|732.4|730|731.54|729.14|732.5|730.1|731.54|729.14|0
1649084890000|2022-04-04 15:08:10|731.93|729.53|731.54|729.14|731.93|729.53|731.54|729.14|0
1649084900000|2022-04-04 15:08:20|731.73|729.33|731.73|729.33|731.73|729.33|731.54|729.14|0
1649084920000|2022-04-04 15:08:40|731.54|729.14|731.92|729.52|731.92|729.52|731.54|729.14|0
1649084930000|2022-04-04 15:08:50|732.12|729.72|732.12|729.72|732.12|729.72|732.12|729.72|0
1649084940000|2022-04-04 15:09:00|731.92|729.52|731.54|729.14|731.92|729.52|731.54|729.14|0
1649084950000|2022-04-04 15:09:10|731.35|728.95|731.54|729.14|731.73|729.33|731.35|728.95|0
1649084960000|2022-04-04 15:09:20|731.83|729.43|732.12|729.72|732.12|729.72|731.83|729.43|0
1649084970000|2022-04-04 15:09:30|731.92|729.52|731.92|729.52|731.92|729.52|731.73|729.33|0
1649084980000|2022-04-04 15:09:40|732.5|730.1|732.12|729.72|732.5|730.1|732.12|729.72|0
1649084990000|2022-04-04 15:09:50|732.21|729.81|732.12|729.72|732.21|729.81|732.12|729.72|0
1649085000000|2022-04-04 15:10:00|731.54|729.14|731.16|728.76|731.54|729.14|731.16|728.76|0
1649085010000|2022-04-04 15:10:10|730.97|728.57|731.16|728.76|731.16|728.76|730.97|728.57|0
1649085020000|2022-04-04 15:10:20|731.35|728.95|732.12|729.72|732.12|729.72|731.35|728.95|0
1649085030000|2022-04-04 15:10:30|731.54|729.14|731.35|728.95|731.54|729.14|731.16|728.76|0
1649085040000|2022-04-04 15:10:40|731.16|728.76|731.16|728.76|731.16|728.76|730.97|728.57|0
1649085050000|2022-04-04 15:10:50|730.97|728.57|730.97|728.57|730.97|728.57|730.97|728.57|0
1649085060000|2022-04-04 15:11:00|730.78|728.38|730.97|728.57|731.16|728.76|730.78|728.38|0
1649085070000|2022-04-04 15:11:10|730.78|728.38|730.78|728.38|730.97|728.57|730.78|728.38|0
1649085080000|2022-04-04 15:11:20|730.97|728.57|730.68|728.28|730.97|728.57|730.68|728.28|0
1649085090000|2022-04-04 15:11:30|730.78|728.38|730.39|727.99|730.78|728.38|730.39|727.99|0
1649085100000|2022-04-04 15:11:40|730.78|728.38|730.97|728.57|730.97|728.57|730.78|728.38|0
1649085110000|2022-04-04 15:11:50|731.16|728.76|731.16|728.76|731.35|728.95|731.16|728.76|0
1649085120000|2022-04-04 15:12:00|730.97|728.57|730.2|727.8|730.97|728.57|730.2|727.8|0
1649085130000|2022-04-04 15:12:10|730.01|727.61|729.82|727.42|730.01|727.61|729.82|727.42|0
1649085140000|2022-04-04 15:12:20|730.2|727.8|730.01|727.61|730.58|728.18|730.01|727.61|0
1649085150000|2022-04-04 15:12:30|729.91|727.51|729.82|727.42|730.01|727.61|729.82|727.42|0
1649085160000|2022-04-04 15:12:40|730.01|727.61|729.82|727.42|730.01|727.61|729.82|727.42|0
1649085170000|2022-04-04 15:12:50|729.63|727.23|729.63|727.23|729.63|727.23|729.63|727.23|0
1649085180000|2022-04-04 15:13:00|729.44|727.04|729.63|727.23|729.82|727.42|729.44|727.04|0
1649085190000|2022-04-04 15:13:10|729.24|726.84|729.44|727.04|729.44|727.04|729.24|726.84|0
1649085200000|2022-04-04 15:13:20|729.24|726.84|729.24|726.84|729.44|727.04|729.24|726.84|0
1649085210000|2022-04-04 15:13:30|729.44|727.04|729.63|727.23|729.63|727.23|729.44|727.04|0
1649085220000|2022-04-04 15:13:40|729.82|727.42|730.01|727.61|730.2|727.8|729.82|727.42|0
1649085230000|2022-04-04 15:13:50|729.82|727.42|730.77|728.37|730.77|728.37|729.82|727.42|0
1649085240000|2022-04-04 15:14:00|730.58|728.18|730.2|727.8|730.58|728.18|730.2|727.8|0
1649085250000|2022-04-04 15:14:10|730.58|728.18|730.39|727.99|730.58|728.18|730.39|727.99|0
1649085260000|2022-04-04 15:14:20|730.58|728.18|730.97|728.57|730.97|728.57|730.58|728.18|0
1649085270000|2022-04-04 15:14:30|731.16|728.76|731.16|728.76|731.35|728.95|731.16|728.76|0
1649085280000|2022-04-04 15:14:40|731.35|728.95|730.77|728.37|731.35|728.95|730.77|728.37|0
1649085290000|2022-04-04 15:14:50|730.58|728.18|730.77|728.37|730.77|728.37|730.58|728.18|0
1649085300000|2022-04-04 15:15:00|730.97|728.57|730.77|728.37|730.97|728.57|730.58|728.18|0
1649085310000|2022-04-04 15:15:10|730.58|728.18|730.77|728.37|730.87|728.47|730.58|728.18|0
1649085320000|2022-04-04 15:15:20|730.96|728.56|730.01|727.61|730.96|728.56|729.82|727.42|0
1649085330000|2022-04-04 15:15:30|729.82|727.42|729.82|727.42|730.01|727.61|729.82|727.42|0
1649085340000|2022-04-04 15:15:40|730.01|727.61|730.01|727.61|730.01|727.61|729.82|727.42|0
1649085350000|2022-04-04 15:15:50|730.2|727.8|729.82|727.42|730.2|727.8|729.82|727.42|0
1649085360000|2022-04-04 15:16:00|729.63|727.23|729.82|727.42|730.01|727.61|729.63|727.23|0
1649085370000|2022-04-04 15:16:10|729.63|727.23|729.63|727.23|729.63|727.23|729.63|727.23|0
1649085380000|2022-04-04 15:16:20|729.53|727.13|729.63|727.23|729.63|727.23|729.43|727.03|0
1649085390000|2022-04-04 15:16:30|729.43|727.03|729.63|727.23|729.63|727.23|729.43|727.03|0
1649085400000|2022-04-04 15:16:40|729.82|727.42|730.01|727.61|730.01|727.61|729.82|727.42|0
1649085410000|2022-04-04 15:16:50|729.82|727.42|730.2|727.8|730.2|727.8|729.82|727.42|0
1649085420000|2022-04-04 15:17:00|730.58|728.18|730.39|727.99|730.58|728.18|730.39|727.99|0
1649085430000|2022-04-04 15:17:10|730.58|728.18|730.96|728.56|730.96|728.56|730.58|728.18|0
1649085440000|2022-04-04 15:17:20|730.77|728.37|730.39|727.99|730.77|728.37|730.39|727.99|0
1649085450000|2022-04-04 15:17:30|730.2|727.8|730.01|727.61|730.39|727.99|730.01|727.61|0
1649085460000|2022-04-04 15:17:40|729.82|727.42|729.82|727.42|729.82|727.42|729.62|727.22|0
1649085470000|2022-04-04 15:17:50|729.62|727.22|729.62|727.22|729.62|727.22|729.43|727.03|0
1649085480000|2022-04-04 15:18:00|729.82|727.42|730.01|727.61|730.01|727.61|729.62|727.22|0
1649085490000|2022-04-04 15:18:10|730.2|727.8|730.39|727.99|730.39|727.99|730.2|727.8|0
1649085500000|2022-04-04 15:18:20|730.2|727.8|730.01|727.61|730.2|727.8|730.01|727.61|0
1649085510000|2022-04-04 15:18:30|730.39|727.99|730.77|728.37|730.77|728.37|730.29|727.89|0
1649085520000|2022-04-04 15:18:40|730.96|728.56|730.96|728.56|730.96|728.56|730.77|728.37|0
1649085530000|2022-04-04 15:18:50|730.77|728.37|730.58|728.18|730.77|728.37|730.58|728.18|0
1649085540000|2022-04-04 15:19:00|730.77|728.37|731.15|728.75|731.15|728.75|730.77|728.37|0
1649085550000|2022-04-04 15:19:10|730.58|728.18|730.58|728.18|730.77|728.37|730.58|728.18|0
1649085560000|2022-04-04 15:19:20|730.77|728.37|730.96|728.56|731.15|728.75|730.77|728.37|0
1649085570000|2022-04-04 15:19:30|730.86|728.46|730.77|728.37|730.86|728.46|730.58|728.18|0
1649085580000|2022-04-04 15:19:40|730.58|728.18|730.96|728.56|730.96|728.56|730.58|728.18|0
1649085590000|2022-04-04 15:19:50|730.86|728.46|730.96|728.56|730.96|728.56|730.77|728.37|0
1649085600000|2022-04-04 15:20:00|730.2|727.8|730.39|727.99|730.39|727.99|730.01|727.61|0
1649085610000|2022-04-04 15:20:10|730.2|727.8|730.58|728.18|730.58|728.18|730.2|727.8|0
1649085620000|2022-04-04 15:20:20|730.39|727.99|730.01|727.61|730.39|727.99|729.81|727.41|0
1649085630000|2022-04-04 15:20:30|730.2|727.8|729.81|727.41|730.2|727.8|729.81|727.41|0
1649085640000|2022-04-04 15:20:40|730.01|727.61|730.2|727.8|730.39|727.99|730.01|727.61|0
1649085650000|2022-04-04 15:20:50|730.58|728.18|730.39|727.99|730.77|728.37|730.39|727.99|0
1649085660000|2022-04-04 15:21:00|730.58|728.18|730.01|727.61|730.58|728.18|730.01|727.61|0
1649085670000|2022-04-04 15:21:10|730.39|727.99|730.39|727.99|730.39|727.99|730.2|727.8|0
1649085680000|2022-04-04 15:21:20|730.77|728.37|730.96|728.56|730.96|728.56|730.77|728.37|0
1649085690000|2022-04-04 15:21:30|730.77|728.37|730.96|728.56|730.96|728.56|730.77|728.37|0
1649085700000|2022-04-04 15:21:40|731.15|728.75|730.96|728.56|731.35|728.95|730.96|728.56|0
1649085710000|2022-04-04 15:21:50|731.15|728.75|731.15|728.75|731.35|728.95|731.15|728.75|0
1649085720000|2022-04-04 15:22:00|731.34|728.94|731.15|728.75|731.34|728.94|731.15|728.75|0
1649085730000|2022-04-04 15:22:10|731.34|728.94|730.58|728.18|731.34|728.94|730.58|728.18|0
1649085740000|2022-04-04 15:22:20|730.77|728.37|730.58|728.18|730.77|728.37|730.58|728.18|0
1649085750000|2022-04-04 15:22:30|730.86|728.46|730.96|728.56|730.96|728.56|730.86|728.46|0
1649085760000|2022-04-04 15:22:40|731.15|728.75|731.15|728.75|731.34|728.94|731.15|728.75|0
1649085770000|2022-04-04 15:22:50|731.34|728.94|730.96|728.56|731.34|728.94|730.96|728.56|0
1649085780000|2022-04-04 15:23:00|731.15|728.75|731.15|728.75|731.15|728.75|730.96|728.56|0
1649085790000|2022-04-04 15:23:10|730.96|728.56|731.15|728.75|731.15|728.75|730.96|728.56|0
1649085800000|2022-04-04 15:23:20|731.34|728.94|731.15|728.75|731.34|728.94|731.05|728.65|0
1649085810000|2022-04-04 15:23:30|731.24|728.84|730.77|728.37|731.24|728.84|730.77|728.37|0
1649085820000|2022-04-04 15:23:40|730.96|728.56|730.96|728.56|730.96|728.56|730.96|728.56|0
1649085830000|2022-04-04 15:23:50|730.77|728.37|730.58|728.18|730.77|728.37|730.58|728.18|0
1649085840000|2022-04-04 15:24:00|730.77|728.37|731.15|728.75|731.15|728.75|730.77|728.37|0
1649085850000|2022-04-04 15:24:10|730.96|728.56|730.58|728.18|730.96|728.56|730.58|728.18|0
1649085860000|2022-04-04 15:24:20|730.96|728.56|730.96|728.56|731.15|728.75|730.96|728.56|0
1649085870000|2022-04-04 15:24:30|731.15|728.75|731.34|728.94|731.34|728.94|731.15|728.75|0
1649085880000|2022-04-04 15:24:40|731.15|728.75|731.34|728.94|731.34|728.94|731.15|728.75|0
1649085890000|2022-04-04 15:24:50|731.54|729.14|731.54|729.14|731.54|729.14|731.54|729.14|0
1649085900000|2022-04-04 15:25:00|731.92|729.52|732.3|729.9|732.3|729.9|731.92|729.52|0
1649085910000|2022-04-04 15:25:10|731.92|729.52|730.96|728.56|731.92|729.52|730.96|728.56|0
1649085920000|2022-04-04 15:25:20|730.77|728.37|731.15|728.75|731.15|728.75|730.77|728.37|0
1649085930000|2022-04-04 15:25:30|730.96|728.56|731.15|728.75|731.15|728.75|730.96|728.56|0
1649085940000|2022-04-04 15:25:40|731.05|728.65|731.15|728.75|731.15|728.75|730.96|728.56|0
1649085950000|2022-04-04 15:25:50|730.96|728.56|731.15|728.75|731.15|728.75|730.96|728.56|0
1649085960000|2022-04-04 15:26:00|731.34|728.94|730.77|728.37|731.34|728.94|730.77|728.37|0
1649085970000|2022-04-04 15:26:10|730.58|728.18|731.05|728.65|731.05|728.65|730.58|728.18|0
1649085980000|2022-04-04 15:26:20|730.96|728.56|730.96|728.56|730.96|728.56|730.77|728.37|0
1649085990000|2022-04-04 15:26:30|731.15|728.75|731.34|728.94|731.34|728.94|731.15|728.75|0
1649086000000|2022-04-04 15:26:40|731.15|728.75|731.15|728.75|731.34|728.94|731.15|728.75|0
1649086010000|2022-04-04 15:26:50|731.34|728.94|731.24|728.84|731.34|728.94|731.24|728.84|0
1649086020000|2022-04-04 15:27:00|731.53|729.13|731.73|729.33|731.73|729.33|731.34|728.94|0
1649086030000|2022-04-04 15:27:10|731.92|729.52|731.92|729.52|732.01|729.61|731.92|729.52|0
1649086040000|2022-04-04 15:27:20|732.11|729.71|731.92|729.52|732.11|729.71|731.92|729.52|0
1649086050000|2022-04-04 15:27:30|731.53|729.13|731.53|729.13|731.53|729.13|731.53|729.13|0
1649086060000|2022-04-04 15:27:40|730.95|728.55|730.95|728.55|730.95|728.55|730.75|728.35|0
1649086070000|2022-04-04 15:27:50|731.14|728.74|730.85|728.45|731.14|728.74|730.85|728.45|0
1649086080000|2022-04-04 15:28:00|730.75|728.35|730.56|728.16|730.75|728.35|730.56|728.16|0
1649086090000|2022-04-04 15:28:10|731.14|728.74|731.14|728.74|731.14|728.74|731.14|728.74|0
1649086100000|2022-04-04 15:28:20|731.33|728.93|730.95|728.55|731.33|728.93|730.95|728.55|0
1649086110000|2022-04-04 15:28:30|731.14|728.74|731.14|728.74|731.14|728.74|731.14|728.74|0
1649086120000|2022-04-04 15:28:40|731.33|728.93|731.33|728.93|731.52|729.12|731.33|728.93|0
1649086130000|2022-04-04 15:28:50|731.52|729.12|731.71|729.31|731.71|729.31|731.52|729.12|0
1649086140000|2022-04-04 15:29:00|731.52|729.12|731.9|729.5|731.9|729.5|731.52|729.12|0
1649086150000|2022-04-04 15:29:10|731.71|729.31|732.1|729.7|732.1|729.7|731.71|729.31|0
1649086160000|2022-04-04 15:29:20|731.9|729.5|731.71|729.31|731.9|729.5|731.71|729.31|0
1649086170000|2022-04-04 15:29:30|731.52|729.12|731.61|729.21|731.61|729.21|731.52|729.12|0
1649086180000|2022-04-04 15:29:40|731.52|729.12|731.71|729.31|731.71|729.31|731.52|729.12|0
1649086190000|2022-04-04 15:29:50|731.9|729.5|731.9|729.5|731.9|729.5|731.71|729.31|0
1649086200000|2022-04-04 15:30:00|732.09|729.69|731.9|729.5|732.09|729.69|731.71|729.31|0
1649086210000|2022-04-04 15:30:10|732.09|729.69|731.9|729.5|732.09|729.69|731.9|729.5|0
1649086220000|2022-04-04 15:30:20|731.71|729.31|732.09|729.69|732.09|729.69|731.71|729.31|0
1649086230000|2022-04-04 15:30:30|731.9|729.5|732.48|730.08|732.48|730.08|731.9|729.5|0
1649086240000|2022-04-04 15:30:40|732.67|730.27|732.67|730.27|732.67|730.27|732.67|730.27|0
1649086250000|2022-04-04 15:30:50|732.86|730.46|732.48|730.08|732.86|730.46|732.48|730.08|0
1649086260000|2022-04-04 15:31:00|732.09|729.69|731.8|729.4|732.09|729.69|731.8|729.4|0
1649086270000|2022-04-04 15:31:10|731.9|729.5|733.05|730.65|733.05|730.65|731.9|729.5|0
1649086280000|2022-04-04 15:31:20|732.86|730.46|733.05|730.65|733.05|730.65|732.86|730.46|0
1649086290000|2022-04-04 15:31:30|732.86|730.46|732.86|730.46|733.05|730.65|732.86|730.46|0
1649086310000|2022-04-04 15:31:50|732.95|730.55|733.05|730.65|733.05|730.65|732.95|730.55|0
1649086320000|2022-04-04 15:32:00|733.24|730.84|733.44|731.04|733.44|731.04|733.24|730.84|0
1649086340000|2022-04-04 15:32:20|733.63|731.23|733.05|730.65|733.63|731.23|733.05|730.65|0
1649086360000|2022-04-04 15:32:40|732.86|730.46|732.48|730.08|732.86|730.46|732.48|730.08|0
1649086370000|2022-04-04 15:32:50|732.29|729.89|731.9|729.5|732.29|729.89|731.9|729.5|0
1649086380000|2022-04-04 15:33:00|732.09|729.69|732.09|729.69|732.29|729.89|732.09|729.69|0
1649086390000|2022-04-04 15:33:10|731.9|729.5|731.9|729.5|731.9|729.5|731.71|729.31|0
1649086400000|2022-04-04 15:33:20|731.71|729.31|731.71|729.31|731.9|729.5|731.71|729.31|0
1649086410000|2022-04-04 15:33:30|731.52|729.12|731.52|729.12|731.52|729.12|731.33|728.93|0
1649086420000|2022-04-04 15:33:40|731.33|728.93|731.52|729.12|731.52|729.12|731.33|728.93|0
1649086430000|2022-04-04 15:33:50|731.9|729.5|731.9|729.5|732.09|729.69|731.9|729.5|0
1649086440000|2022-04-04 15:34:00|731.33|728.93|731.14|728.74|731.33|728.93|731.14|728.74|0
1649086450000|2022-04-04 15:34:10|731.33|728.93|731.52|729.12|731.52|729.12|731.33|728.93|0
1649086460000|2022-04-04 15:34:20|731.33|728.93|731.71|729.31|731.71|729.31|731.33|728.93|0
1649086470000|2022-04-04 15:34:30|731.52|729.12|731.9|729.5|731.9|729.5|731.52|729.12|0
1649086480000|2022-04-04 15:34:40|732.09|729.69|731.71|729.31|732.09|729.69|731.71|729.31|0
1649086490000|2022-04-04 15:34:50|731.52|729.12|731.71|729.31|731.71|729.31|731.52|729.12|0
1649086500000|2022-04-04 15:35:00|731.52|729.12|730.94|728.54|731.52|729.12|730.94|728.54|0
1649086510000|2022-04-04 15:35:10|731.13|728.73|731.13|728.73|731.33|728.93|731.13|728.73|0
1649086520000|2022-04-04 15:35:20|731.33|728.93|731.33|728.93|731.52|729.12|731.33|728.93|0
1649086530000|2022-04-04 15:35:30|731.9|729.5|731.9|729.5|732.28|729.88|731.9|729.5|0
1649086540000|2022-04-04 15:35:40|731.71|729.31|731.52|729.12|731.71|729.31|731.33|728.93|0
1649086550000|2022-04-04 15:35:50|731.33|728.93|731.71|729.31|731.71|729.31|731.33|728.93|0
1649086560000|2022-04-04 15:36:00|731.52|729.12|731.33|728.93|731.52|729.12|731.33|728.93|0
1649086570000|2022-04-04 15:36:10|731.13|728.73|731.52|729.12|731.52|729.12|731.13|728.73|0
1649086580000|2022-04-04 15:36:20|731.71|729.31|731.9|729.5|731.9|729.5|731.71|729.31|0
1649086590000|2022-04-04 15:36:30|731.71|729.31|731.52|729.12|731.71|729.31|731.52|729.12|0
1649086600000|2022-04-04 15:36:40|731.42|729.02|731.33|728.93|731.52|729.12|731.33|728.93|0
1649086610000|2022-04-04 15:36:50|731.52|729.12|731.42|729.02|731.52|729.12|731.33|728.93|0
1649086620000|2022-04-04 15:37:00|731.52|729.12|731.33|728.93|731.52|729.12|731.33|728.93|0
1649086630000|2022-04-04 15:37:10|731.13|728.73|729.99|727.59|731.13|728.73|729.99|727.59|0
1649086640000|2022-04-04 15:37:20|730.18|727.78|729.99|727.59|730.37|727.97|729.99|727.59|0
1649086650000|2022-04-04 15:37:30|730.18|727.78|729.79|727.39|730.18|727.78|729.79|727.39|0
1649086670000|2022-04-04 15:37:50|729.98|727.58|729.79|727.39|729.98|727.58|729.79|727.39|0
1649086680000|2022-04-04 15:38:00|729.98|727.58|730.56|728.16|730.56|728.16|729.98|727.58|0
1649086690000|2022-04-04 15:38:10|730.18|727.78|729.79|727.39|730.18|727.78|729.79|727.39|0
1649086700000|2022-04-04 15:38:20|730.18|727.78|729.79|727.39|730.18|727.78|729.79|727.39|0
1649086710000|2022-04-04 15:38:30|729.6|727.2|729.98|727.58|729.98|727.58|729.6|727.2|0
1649086720000|2022-04-04 15:38:40|729.6|727.2|729.79|727.39|729.79|727.39|729.6|727.2|0
1649086730000|2022-04-04 15:38:50|729.98|727.58|729.98|727.58|729.98|727.58|729.79|727.39|0
1649086740000|2022-04-04 15:39:00|730.18|727.78|729.98|727.58|730.18|727.78|729.79|727.39|0
1649086750000|2022-04-04 15:39:10|729.79|727.39|730.37|727.97|730.37|727.97|729.79|727.39|0
1649086760000|2022-04-04 15:39:20|730.18|727.78|730.18|727.78|730.18|727.78|730.18|727.78|0
1649086770000|2022-04-04 15:39:30|730.37|727.97|730.94|728.54|730.94|728.54|730.37|727.97|0
1649086780000|2022-04-04 15:39:40|731.13|728.73|731.32|728.92|731.32|728.92|731.13|728.73|0
1649086790000|2022-04-04 15:39:50|731.52|729.12|731.52|729.12|731.52|729.12|731.52|729.12|0
1649086800000|2022-04-04 15:40:00|731.13|728.73|731.52|729.12|731.52|729.12|731.13|728.73|0
1649086810000|2022-04-04 15:40:10|731.42|729.02|731.52|729.12|731.52|729.12|731.42|729.02|0
1649086820000|2022-04-04 15:40:20|731.32|728.92|731.52|729.12|731.71|729.31|731.32|728.92|0
1649086830000|2022-04-04 15:40:30|731.32|728.92|731.13|728.73|731.32|728.92|731.13|728.73|0
1649086840000|2022-04-04 15:40:40|731.52|729.12|731.32|728.92|731.52|729.12|731.13|728.73|0
1649086850000|2022-04-04 15:40:50|731.52|729.12|731.52|729.12|731.52|729.12|731.32|728.92|0
1649086860000|2022-04-04 15:41:00|731.71|729.31|731.32|728.92|731.71|729.31|731.32|728.92|0
1649086870000|2022-04-04 15:41:10|731.22|728.82|731.32|728.92|731.32|728.92|731.22|728.82|0
1649086880000|2022-04-04 15:41:20|731.52|729.12|731.52|729.12|731.52|729.12|731.52|729.12|0
1649086890000|2022-04-04 15:41:30|731.32|728.92|731.52|729.12|731.52|729.12|731.22|728.82|0
1649086910000|2022-04-04 15:41:50|731.9|729.5|732.09|729.69|732.09|729.69|731.9|729.5|0
1649086920000|2022-04-04 15:42:00|731.9|729.5|731.52|729.12|731.9|729.5|731.52|729.12|0
1649086930000|2022-04-04 15:42:10|731.32|728.92|731.71|729.31|731.71|729.31|731.32|728.92|0
1649086940000|2022-04-04 15:42:20|731.52|729.12|731.32|728.92|731.71|729.31|731.32|728.92|0
1649086950000|2022-04-04 15:42:30|731.51|729.11|731.51|729.11|731.51|729.11|731.51|729.11|0
1649086960000|2022-04-04 15:42:40|731.42|729.02|731.32|728.92|731.42|729.02|731.32|728.92|0
1649086970000|2022-04-04 15:42:50|731.13|728.73|731.13|728.73|731.32|728.92|731.13|728.73|0
1649086980000|2022-04-04 15:43:00|731.32|728.92|730.94|728.54|731.32|728.92|730.94|728.54|0
1649086990000|2022-04-04 15:43:10|731.13|728.73|731.9|729.5|731.9|729.5|731.13|728.73|0
1649087000000|2022-04-04 15:43:20|731.71|729.31|731.9|729.5|731.9|729.5|731.71|729.31|0
1649087010000|2022-04-04 15:43:30|731.71|729.31|731.71|729.31|731.71|729.31|731.71|729.31|0
1649087020000|2022-04-04 15:43:40|731.9|729.5|731.9|729.5|731.9|729.5|731.9|729.5|0
1649087030000|2022-04-04 15:43:50|731.51|729.11|731.32|728.92|731.51|729.11|731.32|728.92|0
1649087040000|2022-04-04 15:44:00|731.51|729.11|731.51|729.11|731.71|729.31|731.51|729.11|0
1649087050000|2022-04-04 15:44:10|731.8|729.4|731.51|729.11|731.9|729.5|731.51|729.11|0
1649087060000|2022-04-04 15:44:20|731.32|728.92|731.71|729.31|731.71|729.31|731.32|728.92|0
1649087070000|2022-04-04 15:44:30|731.9|729.5|731.9|729.5|731.9|729.5|731.9|729.5|0
1649087080000|2022-04-04 15:44:40|731.71|729.31|731.32|728.92|731.71|729.31|731.32|728.92|0
1649087090000|2022-04-04 15:44:50|731.51|729.11|731.32|728.92|731.51|729.11|731.32|728.92|0
1649087100000|2022-04-04 15:45:00|731.51|729.11|731.13|728.73|731.71|729.31|731.13|728.73|0
1649087110000|2022-04-04 15:45:10|730.94|728.54|730.75|728.35|730.94|728.54|730.75|728.35|0
1649087120000|2022-04-04 15:45:20|730.94|728.54|730.94|728.54|730.94|728.54|730.75|728.35|0
1649087130000|2022-04-04 15:45:30|730.75|728.35|731.51|729.11|731.51|729.11|730.75|728.35|0
1649087140000|2022-04-04 15:45:40|731.71|729.31|732.09|729.69|732.09|729.69|731.71|729.31|0
1649087150000|2022-04-04 15:45:50|732.28|729.88|732.47|730.07|732.47|730.07|732.28|729.88|0
1649087160000|2022-04-04 15:46:00|732.66|730.26|732.66|730.26|732.66|730.26|732.66|730.26|0
1649087170000|2022-04-04 15:46:10|732.85|730.45|734.01|731.61|734.01|731.61|732.85|730.45|0
1649087180000|2022-04-04 15:46:20|733.62|731.22|733.62|731.22|733.62|731.22|733.43|731.03|0
1649087190000|2022-04-04 15:46:30|733.43|731.03|733.43|731.03|733.43|731.03|733.43|731.03|0
1649087200000|2022-04-04 15:46:40|733.24|730.84|733.43|731.03|733.43|731.03|733.24|730.84|0
1649087210000|2022-04-04 15:46:50|733.24|730.84|732.85|730.45|733.24|730.84|732.85|730.45|0
1649087220000|2022-04-04 15:47:00|733.05|730.65|733.05|730.65|733.05|730.65|733.05|730.65|0
1649087230000|2022-04-04 15:47:10|732.85|730.45|732.85|730.45|732.85|730.45|732.47|730.07|0
1649087240000|2022-04-04 15:47:20|733.05|730.65|733.24|730.84|733.24|730.84|733.05|730.65|0
1649087250000|2022-04-04 15:47:30|733.43|731.03|733.81|731.41|733.81|731.41|733.43|731.03|0
1649087260000|2022-04-04 15:47:40|734.2|731.8|734|731.6|734.2|731.8|733.81|731.41|0
1649087270000|2022-04-04 15:47:50|734.2|731.8|733.62|731.22|734.2|731.8|733.62|731.22|0
1649087280000|2022-04-04 15:48:00|733.23|730.83|733.42|731.02|733.42|731.02|733.04|730.64|0
1649087290000|2022-04-04 15:48:10|733.61|731.21|733.23|730.83|733.61|731.21|733.23|730.83|0
1649087300000|2022-04-04 15:48:20|733.42|731.02|733.61|731.21|733.61|731.21|733.42|731.02|0
1649087310000|2022-04-04 15:48:30|733.7|731.3|733.42|731.02|733.8|731.4|733.42|731.02|0
1649087320000|2022-04-04 15:48:40|733.23|730.83|733.42|731.02|733.42|731.02|733.23|730.83|0
1649087330000|2022-04-04 15:48:50|733.23|730.83|733.23|730.83|733.23|730.83|733.23|730.83|0
1649087340000|2022-04-04 15:49:00|733.03|730.63|732.84|730.44|733.03|730.63|732.84|730.44|0
1649087350000|2022-04-04 15:49:10|733.23|730.83|733.42|731.02|733.42|731.02|733.23|730.83|0
1649087360000|2022-04-04 15:49:20|733.61|731.21|732.84|730.44|733.61|731.21|732.84|730.44|0
1649087370000|2022-04-04 15:49:30|733.42|731.02|733.23|730.83|733.42|731.02|733.23|730.83|0
1649087380000|2022-04-04 15:49:40|733.03|730.63|733.23|730.83|733.23|730.83|733.03|730.63|0
1649087390000|2022-04-04 15:49:50|733.03|730.63|733.03|730.63|733.03|730.63|733.03|730.63|0
1649087400000|2022-04-04 15:50:00|732.84|730.44|733.23|730.83|733.23|730.83|732.84|730.44|0
1649087410000|2022-04-04 15:50:10|733.42|731.02|733.42|731.02|733.42|731.02|733.42|731.02|0
1649087420000|2022-04-04 15:50:20|733.51|731.11|733.51|731.11|733.51|731.11|733.51|731.11|0
1649087430000|2022-04-04 15:50:30|733.8|731.4|733.61|731.21|733.8|731.4|733.61|731.21|0
1649087440000|2022-04-04 15:50:40|733.8|731.4|733.61|731.21|733.8|731.4|733.42|731.02|0
1649087450000|2022-04-04 15:50:50|733.42|731.02|733.23|730.83|733.42|731.02|733.23|730.83|0
1649087460000|2022-04-04 15:51:00|732.84|730.44|733.03|730.63|733.03|730.63|732.84|730.44|0
1649087470000|2022-04-04 15:51:10|732.84|730.44|732.93|730.53|732.93|730.53|732.84|730.44|0
1649087480000|2022-04-04 15:51:20|732.84|730.44|732.46|730.06|732.84|730.44|732.46|730.06|0
1649087490000|2022-04-04 15:51:30|732.84|730.44|732.65|730.25|732.84|730.44|732.65|730.25|0
1649087500000|2022-04-04 15:51:40|732.84|730.44|732.65|730.25|732.84|730.44|732.46|730.06|0
1649087510000|2022-04-04 15:51:50|732.55|730.15|732.65|730.25|732.65|730.25|732.55|730.15|0
1649087520000|2022-04-04 15:52:00|732.46|730.06|733.23|730.83|733.23|730.83|732.46|730.06|0
1649087530000|2022-04-04 15:52:10|732.84|730.44|732.84|730.44|733.03|730.63|732.84|730.44|0
1649087540000|2022-04-04 15:52:20|733.03|730.63|733.03|730.63|733.03|730.63|733.03|730.63|0
1649087550000|2022-04-04 15:52:30|732.84|730.44|733.03|730.63|733.03|730.63|732.84|730.44|0
1649087560000|2022-04-04 15:52:40|733.23|730.83|733.22|730.82|733.23|730.83|733.03|730.63|0
1649087570000|2022-04-04 15:52:50|733.42|731.02|733.61|731.21|733.61|731.21|733.42|731.02|0
1649087580000|2022-04-04 15:53:00|733.42|731.02|733.61|731.21|733.61|731.21|733.42|731.02|0
1649087590000|2022-04-04 15:53:10|733.8|731.4|733.8|731.4|733.8|731.4|733.61|731.21|0
1649087600000|2022-04-04 15:53:20|733.99|731.59|733.61|731.21|733.99|731.59|733.61|731.21|0
1649087610000|2022-04-04 15:53:30|733.42|731.02|733.61|731.21|733.61|731.21|733.22|730.82|0
1649087620000|2022-04-04 15:53:40|733.99|731.59|734.18|731.78|734.18|731.78|733.99|731.59|0
1649087630000|2022-04-04 15:53:50|733.99|731.59|733.99|731.59|733.99|731.59|733.8|731.4|0
1649087640000|2022-04-04 15:54:00|733.8|731.4|733.8|731.4|733.99|731.59|733.8|731.4|0
1649087650000|2022-04-04 15:54:10|733.99|731.59|734.18|731.78|734.18|731.78|733.8|731.4|0
1649087660000|2022-04-04 15:54:20|733.99|731.59|733.99|731.59|733.99|731.59|733.99|731.59|0
1649087670000|2022-04-04 15:54:30|733.8|731.4|733.8|731.4|733.8|731.4|733.8|731.4|0
1649087680000|2022-04-04 15:54:40|733.99|731.59|733.99|731.59|734.08|731.68|733.99|731.59|0
1649087690000|2022-04-04 15:54:50|734.08|731.68|734.47|732.07|734.57|732.17|734.08|731.68|0
1649087700000|2022-04-04 15:55:00|734.57|732.17|734.38|731.98|734.76|732.36|734.38|731.98|0
1649087710000|2022-04-04 15:55:10|734.57|732.17|734.76|732.36|734.76|732.36|734.57|732.17|0
1649087720000|2022-04-04 15:55:20|735.14|732.74|734.95|732.55|735.14|732.74|734.95|732.55|0
1649087730000|2022-04-04 15:55:30|735.14|732.74|735.34|732.94|735.34|732.94|735.14|732.74|0
1649087740000|2022-04-04 15:55:40|735.14|732.74|735.14|732.74|735.34|732.94|735.14|732.74|0
1649087750000|2022-04-04 15:55:50|734.95|732.55|734.95|732.55|734.95|732.55|734.95|732.55|0
1649087760000|2022-04-04 15:56:00|734.76|732.36|734.95|732.55|734.95|732.55|734.76|732.36|0
1649087770000|2022-04-04 15:56:10|734.76|732.36|734.95|732.55|734.95|732.55|734.76|732.36|0
1649087780000|2022-04-04 15:56:20|735.14|732.74|734.95|732.55|735.14|732.74|734.95|732.55|0
1649087790000|2022-04-04 15:56:30|734.76|732.36|734.38|731.98|734.76|732.36|734.38|731.98|0
1649087800000|2022-04-04 15:56:40|734.18|731.78|734.18|731.78|734.18|731.78|734.18|731.78|0
1649087810000|2022-04-04 15:56:50|733.99|731.59|734.18|731.78|734.18|731.78|733.99|731.59|0
1649087820000|2022-04-04 15:57:00|733.99|731.59|733.99|731.59|734.18|731.78|733.99|731.59|0
1649087830000|2022-04-04 15:57:10|734.18|731.78|734.18|731.78|734.37|731.97|733.99|731.59|0
1649087850000|2022-04-04 15:57:30|734.37|731.97|734.18|731.78|734.37|731.97|733.99|731.59|0
1649087860000|2022-04-04 15:57:40|733.99|731.59|733.99|731.59|733.99|731.59|733.99|731.59|0
1649087870000|2022-04-04 15:57:50|733.8|731.4|733.61|731.21|733.8|731.4|733.61|731.21|0
1649087880000|2022-04-04 15:58:00|733.8|731.4|733.99|731.59|733.99|731.59|733.8|731.4|0
1649087890000|2022-04-04 15:58:10|733.8|731.4|733.8|731.4|733.99|731.59|733.8|731.4|0
1649087900000|2022-04-04 15:58:20|733.61|731.21|733.8|731.4|733.8|731.4|733.61|731.21|0
1649087910000|2022-04-04 15:58:30|733.99|731.59|733.99|731.59|733.99|731.59|733.8|731.4|0
1649087920000|2022-04-04 15:58:40|733.8|731.4|733.8|731.4|733.99|731.59|733.8|731.4|0
1649087930000|2022-04-04 15:58:50|733.99|731.59|734.18|731.78|734.37|731.97|733.99|731.59|0
1649087940000|2022-04-04 15:59:00|734.37|731.97|734.18|731.78|734.37|731.97|734.18|731.78|0
1649087950000|2022-04-04 15:59:10|733.99|731.59|733.99|731.59|733.99|731.59|733.99|731.59|0
1649087970000|2022-04-04 15:59:30|733.8|731.4|733.61|731.21|733.99|731.59|733.61|731.21|0
1649087980000|2022-04-04 15:59:40|733.8|731.4|733.8|731.4|733.8|731.4|733.8|731.4|0
1649087990000|2022-04-04 15:59:50|733.61|731.21|733.8|731.4|733.8|731.4|733.61|731.21|0
1649088000000|2022-04-04 16:00:00|733.99|731.59|733.8|731.4|733.99|731.59|733.8|731.4|0
1649088010000|2022-04-04 16:00:10|733.61|731.21|733.22|730.82|733.61|731.21|733.22|730.82|0
1649088020000|2022-04-04 16:00:20|732.84|730.44|733.03|730.63|733.03|730.63|732.84|730.44|0
1649088030000|2022-04-04 16:00:30|732.84|730.44|733.22|730.82|733.61|731.21|732.84|730.44|0
1649088040000|2022-04-04 16:00:40|733.03|730.63|732.84|730.44|733.03|730.63|732.84|730.44|0
1649088050000|2022-04-04 16:00:50|732.65|730.25|733.22|730.82|733.22|730.82|732.65|730.25|0
1649088060000|2022-04-04 16:01:00|733.03|730.63|733.03|730.63|733.03|730.63|733.03|730.63|0
1649088070000|2022-04-04 16:01:10|733.22|730.82|733.41|731.01|733.41|731.01|733.22|730.82|0
1649088080000|2022-04-04 16:01:20|733.61|731.21|733.41|731.01|733.61|731.21|733.22|730.82|0
1649088090000|2022-04-04 16:01:30|733.61|731.21|733.8|731.4|733.99|731.59|733.61|731.21|0
1649088100000|2022-04-04 16:01:40|733.61|731.21|733.61|731.21|733.61|731.21|733.61|731.21|0
1649088110000|2022-04-04 16:01:50|733.7|731.3|733.61|731.21|733.7|731.3|733.61|731.21|0
1649088120000|2022-04-04 16:02:00|733.41|731.01|733.22|730.82|733.41|731.01|733.03|730.63|0
1649088130000|2022-04-04 16:02:10|733.41|731.01|733.41|731.01|733.6|731.2|733.41|731.01|0
1649088140000|2022-04-04 16:02:20|733.6|731.2|733.41|731.01|733.6|731.2|733.41|731.01|0
1649088150000|2022-04-04 16:02:30|733.03|730.63|733.22|730.82|733.22|730.82|733.03|730.63|0
1649088160000|2022-04-04 16:02:40|733.41|731.01|733.41|731.01|733.5|731.1|733.41|731.01|0
1649088170000|2022-04-04 16:02:50|733.6|731.2|733.41|731.01|733.6|731.2|733.41|731.01|0
1649088180000|2022-04-04 16:03:00|733.22|730.82|733.03|730.63|733.22|730.82|733.03|730.63|0
1649088190000|2022-04-04 16:03:10|733.12|730.72|733.03|730.63|733.22|730.82|733.03|730.63|0
1649088200000|2022-04-04 16:03:20|732.84|730.44|732.84|730.44|733.03|730.63|732.84|730.44|0
1649088210000|2022-04-04 16:03:30|733.03|730.63|733.22|730.82|733.22|730.82|733.03|730.63|0
1649088220000|2022-04-04 16:03:40|733.41|731.01|733.31|730.91|733.41|731.01|733.31|730.91|0
1649088230000|2022-04-04 16:03:50|733.22|730.82|733.41|731.01|733.41|731.01|733.22|730.82|0
1649088240000|2022-04-04 16:04:00|733.6|731.2|733.6|731.2|733.6|731.2|733.6|731.2|0
1649088250000|2022-04-04 16:04:10|733.22|730.82|733.6|731.2|733.6|731.2|733.22|730.82|0
1649088260000|2022-04-04 16:04:20|733.41|731.01|732.84|730.44|733.41|731.01|732.84|730.44|0
1649088270000|2022-04-04 16:04:30|732.64|730.24|732.64|730.24|732.64|730.24|732.64|730.24|0
1649088280000|2022-04-04 16:04:40|732.84|730.44|732.64|730.24|732.84|730.44|732.64|730.24|0
1649088290000|2022-04-04 16:04:50|733.03|730.63|733.03|730.63|733.03|730.63|733.03|730.63|0
1649088300000|2022-04-04 16:05:00|732.84|730.44|732.93|730.53|733.22|730.82|732.84|730.44|0
1649088310000|2022-04-04 16:05:10|732.84|730.44|732.45|730.05|732.84|730.44|732.45|730.05|0
1649088320000|2022-04-04 16:05:20|732.26|729.86|732.45|730.05|732.45|730.05|732.26|729.86|0
1649088330000|2022-04-04 16:05:30|732.64|730.24|732.84|730.44|732.84|730.44|732.64|730.24|0
1649088340000|2022-04-04 16:05:40|732.64|730.24|732.64|730.24|732.64|730.24|732.64|730.24|0
1649088350000|2022-04-04 16:05:50|733.03|730.63|733.22|730.82|733.22|730.82|733.03|730.63|0
1649088360000|2022-04-04 16:06:00|733.41|731.01|733.22|730.82|733.41|731.01|733.22|730.82|0
1649088380000|2022-04-04 16:06:20|733.03|730.63|733.22|730.82|733.22|730.82|733.03|730.63|0
1649088410000|2022-04-04 16:06:50|733.41|731.01|733.22|730.82|733.41|731.01|733.22|730.82|0
1649088420000|2022-04-04 16:07:00|733.41|731.01|733.22|730.82|733.41|731.01|733.22|730.82|0
1649088430000|2022-04-04 16:07:10|732.84|730.44|732.84|730.44|732.84|730.44|732.84|730.44|0
1649088440000|2022-04-04 16:07:20|733.03|730.63|733.22|730.82|733.22|730.82|733.03|730.63|0
1649088460000|2022-04-04 16:07:40|733.03|730.63|732.84|730.44|733.03|730.63|732.84|730.44|0
1649088470000|2022-04-04 16:07:50|732.74|730.34|733.22|730.82|733.22|730.82|732.74|730.34|0
1649088480000|2022-04-04 16:08:00|732.83|730.43|732.83|730.43|732.83|730.43|732.83|730.43|0
1649088490000|2022-04-04 16:08:10|733.03|730.63|733.12|730.72|733.22|730.82|733.03|730.63|0
1649088500000|2022-04-04 16:08:20|733.31|730.91|733.22|730.82|733.31|730.91|733.03|730.63|0
1649088510000|2022-04-04 16:08:30|733.41|731.01|733.41|731.01|733.41|731.01|733.22|730.82|0
1649088520000|2022-04-04 16:08:40|733.22|730.82|733.22|730.82|733.22|730.82|733.03|730.63|0
1649088530000|2022-04-04 16:08:50|733.03|730.63|733.03|730.63|733.03|730.63|733.03|730.63|0
1649088540000|2022-04-04 16:09:00|733.22|730.82|733.41|731.01|733.41|731.01|733.22|730.82|0
1649088550000|2022-04-04 16:09:10|733.6|731.2|733.59|731.19|733.6|731.2|733.21|730.81|0
1649088560000|2022-04-04 16:09:20|733.4|731|733.4|731|733.4|731|733.4|731|0
1649088570000|2022-04-04 16:09:30|733.21|730.81|733.21|730.81|733.21|730.81|733.21|730.81|0
1649088580000|2022-04-04 16:09:40|732.82|730.42|733.02|730.62|733.02|730.62|732.82|730.42|0
1649088590000|2022-04-04 16:09:50|732.82|730.42|732.82|730.42|732.82|730.42|732.82|730.42|0
1649088600000|2022-04-04 16:10:00|733.02|730.62|732.82|730.42|733.02|730.62|732.82|730.42|0
1649088610000|2022-04-04 16:10:10|733.02|730.62|733.02|730.62|733.02|730.62|732.82|730.42|0
1649088620000|2022-04-04 16:10:20|733.21|730.81|733.02|730.62|733.21|730.81|733.02|730.62|0
1649088630000|2022-04-04 16:10:30|733.21|730.81|733.21|730.81|733.21|730.81|733.02|730.62|0
1649088640000|2022-04-04 16:10:40|733.02|730.62|732.82|730.42|733.02|730.62|732.82|730.42|0
1649088650000|2022-04-04 16:10:50|733.02|730.62|732.82|730.42|733.02|730.62|732.63|730.23|0
1649088660000|2022-04-04 16:11:00|732.44|730.04|732.25|729.85|732.63|730.23|732.25|729.85|0
1649088670000|2022-04-04 16:11:10|732.15|729.75|732.06|729.66|732.25|729.85|732.06|729.66|0
1649088680000|2022-04-04 16:11:20|731.86|729.46|731.86|729.46|732.06|729.66|731.86|729.46|0
1649088690000|2022-04-04 16:11:30|732.06|729.66|732.06|729.66|732.06|729.66|732.06|729.66|0
1649088700000|2022-04-04 16:11:40|732.25|729.85|732.44|730.04|732.44|730.04|732.25|729.85|0
1649088710000|2022-04-04 16:11:50|732.25|729.85|732.25|729.85|732.44|730.04|732.25|729.85|0
1649088720000|2022-04-04 16:12:00|732.44|730.04|732.82|730.42|732.82|730.42|732.44|730.04|0
1649088730000|2022-04-04 16:12:10|733.02|730.62|733.02|730.62|733.21|730.81|733.02|730.62|0
1649088740000|2022-04-04 16:12:20|732.63|730.23|733.21|730.81|733.21|730.81|732.63|730.23|0
1649088750000|2022-04-04 16:12:30|733.4|731|733.4|731|733.59|731.19|733.4|731|0
1649088760000|2022-04-04 16:12:40|733.21|730.81|733.21|730.81|733.21|730.81|733.02|730.62|0
1649088770000|2022-04-04 16:12:50|733.4|731|733.4|731|733.4|731|733.4|731|0
1649088780000|2022-04-04 16:13:00|733.59|731.19|733.59|731.19|733.59|731.19|733.4|731|0
1649088790000|2022-04-04 16:13:10|733.98|731.58|733.78|731.38|733.98|731.58|733.78|731.38|0
1649088800000|2022-04-04 16:13:20|733.98|731.58|733.98|731.58|733.98|731.58|733.98|731.58|0
1649088810000|2022-04-04 16:13:30|734.17|731.77|733.78|731.38|734.17|731.77|733.78|731.38|0
1649088830000|2022-04-04 16:13:50|733.4|731|733.78|731.38|733.78|731.38|733.4|731|0
1649088840000|2022-04-04 16:14:00|733.59|731.19|733.4|731|733.59|731.19|733.4|731|0
1649088850000|2022-04-04 16:14:10|733.59|731.19|733.59|731.19|733.68|731.28|733.59|731.19|0
1649088860000|2022-04-04 16:14:20|733.4|731|733.4|731|733.4|731|733.4|731|0
1649088870000|2022-04-04 16:14:30|733.59|731.19|733.97|731.57|733.97|731.57|733.59|731.19|0
1649088880000|2022-04-04 16:14:40|733.78|731.38|733.78|731.38|733.87|731.47|733.78|731.38|0
1649088890000|2022-04-04 16:14:50|733.87|731.47|734.17|731.77|734.17|731.77|733.87|731.47|0
1649088900000|2022-04-04 16:15:00|733.97|731.57|733.59|731.19|733.97|731.57|733.59|731.19|0
1649088910000|2022-04-04 16:15:10|733.78|731.38|733.59|731.19|733.78|731.38|733.59|731.19|0
1649088920000|2022-04-04 16:15:20|733.78|731.38|733.59|731.19|733.78|731.38|733.59|731.19|0
1649088930000|2022-04-04 16:15:30|733.78|731.38|733.78|731.38|733.97|731.57|733.78|731.38|0
1649088940000|2022-04-04 16:15:40|733.68|731.28|733.97|731.57|733.97|731.57|733.68|731.28|0
1649088950000|2022-04-04 16:15:50|733.59|731.19|733.59|731.19|733.59|731.19|733.59|731.19|0
1649088960000|2022-04-04 16:16:00|733.78|731.38|733.78|731.38|733.78|731.38|733.78|731.38|0
1649088970000|2022-04-04 16:16:10|733.87|731.47|734.17|731.77|734.17|731.77|733.87|731.47|0
1649088980000|2022-04-04 16:16:20|733.97|731.57|734.17|731.77|734.17|731.77|733.97|731.57|0
1649089000000|2022-04-04 16:16:40|733.78|731.38|733.59|731.19|733.78|731.38|733.59|731.19|0
1649089020000|2022-04-04 16:17:00|733.78|731.38|733.21|730.81|733.78|731.38|733.21|730.81|0
1649089030000|2022-04-04 16:17:10|733.4|731|732.82|730.42|733.4|731|732.82|730.42|0
1649089050000|2022-04-04 16:17:30|733.01|730.61|733.01|730.61|733.01|730.61|733.01|730.61|0
1649089060000|2022-04-04 16:17:40|732.82|730.42|733.21|730.81|733.21|730.81|732.82|730.42|0
1649089070000|2022-04-04 16:17:50|733.01|730.61|732.82|730.42|733.01|730.61|732.82|730.42|0
1649089080000|2022-04-04 16:18:00|733.01|730.61|733.2|730.8|733.2|730.8|733.01|730.61|0
1649089090000|2022-04-04 16:18:10|733.4|731|733.2|730.8|733.4|731|733.2|730.8|0
1649089100000|2022-04-04 16:18:20|732.82|730.42|732.82|730.42|732.82|730.42|732.82|730.42|0
1649089110000|2022-04-04 16:18:30|733.01|730.61|733.01|730.61|733.01|730.61|733.01|730.61|0
1649089120000|2022-04-04 16:18:40|733.2|730.8|733.4|731|733.4|731|733.2|730.8|0
1649089130000|2022-04-04 16:18:50|733.2|730.8|733.2|730.8|733.4|731|733.2|730.8|0
1649089140000|2022-04-04 16:19:00|733.01|730.61|732.82|730.42|733.01|730.61|732.82|730.42|0
1649089150000|2022-04-04 16:19:10|732.63|730.23|732.63|730.23|732.63|730.23|732.63|730.23|0
1649089160000|2022-04-04 16:19:20|732.82|730.42|732.91|730.51|732.91|730.51|732.82|730.42|0
1649089170000|2022-04-04 16:19:30|733.01|730.61|732.82|730.42|733.01|730.61|732.82|730.42|0
1649089180000|2022-04-04 16:19:40|733.01|730.61|732.82|730.42|733.01|730.61|732.82|730.42|0
1649089190000|2022-04-04 16:19:50|733.01|730.61|733.01|730.61|733.01|730.61|733.01|730.61|0
1649089200000|2022-04-04 16:20:00|733.2|730.8|733.4|731|733.4|731|733.2|730.8|0
1649089210000|2022-04-04 16:20:10|733.59|731.19|733.59|731.19|733.59|731.19|733.59|731.19|0
1649089220000|2022-04-04 16:20:20|733.4|731|733.59|731.19|733.59|731.19|733.4|731|0
1649089230000|2022-04-04 16:20:30|733.4|731|733.59|731.19|733.59|731.19|733.4|731|0
1649089240000|2022-04-04 16:20:40|733.2|730.8|732.82|730.42|733.2|730.8|732.82|730.42|0
1649089250000|2022-04-04 16:20:50|732.63|730.23|732.82|730.42|732.82|730.42|732.63|730.23|0
1649089260000|2022-04-04 16:21:00|732.63|730.23|732.82|730.42|732.82|730.42|732.63|730.23|0
1649089270000|2022-04-04 16:21:10|733.01|730.61|732.91|730.51|733.01|730.61|732.91|730.51|0
1649089280000|2022-04-04 16:21:20|732.82|730.42|732.82|730.42|733.01|730.61|732.82|730.42|0
1649089290000|2022-04-04 16:21:30|733.01|730.61|732.63|730.23|733.01|730.61|732.63|730.23|0
1649089300000|2022-04-04 16:21:40|732.44|730.04|732.44|730.04|732.44|730.04|732.24|729.84|0
1649089310000|2022-04-04 16:21:50|732.63|730.23|732.63|730.23|732.63|730.23|732.63|730.23|0
1649089320000|2022-04-04 16:22:00|732.24|729.84|732.24|729.84|732.24|729.84|732.24|729.84|0
1649089330000|2022-04-04 16:22:10|732.05|729.65|732.24|729.84|732.24|729.84|732.05|729.65|0
1649089340000|2022-04-04 16:22:20|732.34|729.94|732.24|729.84|732.34|729.94|732.24|729.84|0
1649089350000|2022-04-04 16:22:30|732.63|730.23|733.01|730.61|733.01|730.61|732.63|730.23|0
1649089360000|2022-04-04 16:22:40|733.2|730.8|733.01|730.61|733.2|730.8|733.01|730.61|0
1649089370000|2022-04-04 16:22:50|732.91|730.51|733.01|730.61|733.01|730.61|732.91|730.51|0
1649089380000|2022-04-04 16:23:00|732.82|730.42|732.63|730.23|732.82|730.42|732.63|730.23|0
1649089390000|2022-04-04 16:23:10|732.82|730.42|733.01|730.61|733.01|730.61|732.82|730.42|0
1649089400000|2022-04-04 16:23:20|733.2|730.8|733.01|730.61|733.2|730.8|733.01|730.61|0
1649089420000|2022-04-04 16:23:40|732.82|730.42|732.43|730.03|732.82|730.42|732.43|730.03|0
1649089430000|2022-04-04 16:23:50|732.63|730.23|732.63|730.23|732.63|730.23|732.43|730.03|0
1649089440000|2022-04-04 16:24:00|732.43|730.03|732.24|729.84|732.43|730.03|732.24|729.84|0
1649089450000|2022-04-04 16:24:10|732.43|730.03|732.82|730.42|732.82|730.42|732.24|729.84|0
1649089460000|2022-04-04 16:24:20|732.63|730.23|732.43|730.03|732.63|730.23|732.43|730.03|0
1649089470000|2022-04-04 16:24:30|732.33|729.93|732.53|730.13|732.53|730.13|732.33|729.93|0
1649089480000|2022-04-04 16:24:40|732.63|730.23|732.72|730.32|732.72|730.32|732.63|730.23|0
1649089490000|2022-04-04 16:24:50|732.82|730.42|732.82|730.42|733.01|730.61|732.82|730.42|0
1649089500000|2022-04-04 16:25:00|733.01|730.61|732.63|730.23|733.01|730.61|732.63|730.23|0
1649089510000|2022-04-04 16:25:10|733.01|730.61|732.91|730.51|733.01|730.61|732.82|730.42|0
1649089520000|2022-04-04 16:25:20|732.82|730.42|732.63|730.23|732.82|730.42|732.43|730.03|0
1649089530000|2022-04-04 16:25:30|732.82|730.42|733.01|730.61|733.01|730.61|732.82|730.42|0
1649089540000|2022-04-04 16:25:40|733.2|730.8|733.2|730.8|733.2|730.8|733.2|730.8|0
1649089550000|2022-04-04 16:25:50|733.01|730.61|733.01|730.61|733.2|730.8|733.01|730.61|0
1649089560000|2022-04-04 16:26:00|733.2|730.8|733.39|730.99|733.39|730.99|733.2|730.8|0
1649089570000|2022-04-04 16:26:10|733.59|731.19|733.59|731.19|733.59|731.19|733.59|731.19|0
1649089580000|2022-04-04 16:26:20|733.78|731.38|733.78|731.38|733.78|731.38|733.59|731.19|0
1649089590000|2022-04-04 16:26:30|733.59|731.19|733.59|731.19|733.59|731.19|733.59|731.19|0
1649089600000|2022-04-04 16:26:40|733.29|730.89|733.2|730.8|733.39|730.99|733.2|730.8|0
1649089610000|2022-04-04 16:26:50|733.39|730.99|733.2|730.8|733.39|730.99|733.2|730.8|0
1649089620000|2022-04-04 16:27:00|733.39|730.99|733.2|730.8|733.39|730.99|733.2|730.8|0
1649089650000|2022-04-04 16:27:30|733.39|730.99|733.2|730.8|733.39|730.99|733.2|730.8|0
1649089660000|2022-04-04 16:27:40|733.01|730.61|733.01|730.61|733.01|730.61|733.01|730.61|0
1649089670000|2022-04-04 16:27:50|732.82|730.42|733.01|730.61|733.01|730.61|732.82|730.42|0
1649089680000|2022-04-04 16:28:00|732.82|730.42|733.2|730.8|733.2|730.8|732.82|730.42|0
1649089690000|2022-04-04 16:28:10|733.39|730.99|733.39|730.99|733.39|730.99|733.39|730.99|0
1649089700000|2022-04-04 16:28:20|733.58|731.18|733.58|731.18|733.58|731.18|733.58|731.18|0
1649089710000|2022-04-04 16:28:30|733.78|731.38|733.78|731.38|733.78|731.38|733.78|731.38|0
1649089720000|2022-04-04 16:28:40|733.97|731.57|733.97|731.57|733.97|731.57|733.97|731.57|0
1649089730000|2022-04-04 16:28:50|733.78|731.38|733.39|730.99|733.78|731.38|733.39|730.99|0
1649089740000|2022-04-04 16:29:00|733.58|731.18|733.58|731.18|733.58|731.18|733.39|730.99|0
1649089750000|2022-04-04 16:29:10|733.48|731.08|733.48|731.08|733.48|731.08|733.48|731.08|0
1649089760000|2022-04-04 16:29:20|733.58|731.18|733.39|730.99|733.58|731.18|733.39|730.99|0
1649089770000|2022-04-04 16:29:30|733.58|731.18|733.78|731.38|733.78|731.38|733.58|731.18|0
1649089780000|2022-04-04 16:29:40|733.58|731.18|733.58|731.18|733.58|731.18|733.39|730.99|0
1649089790000|2022-04-04 16:29:50|733.48|731.08|733.58|731.18|733.58|731.18|733.39|730.99|0
1649089800000|2022-04-04 16:30:00|733.39|730.99|733.58|731.18|733.58|731.18|733.39|730.99|0
1649089810000|2022-04-04 16:30:10|733.39|730.99|733.2|730.8|733.39|730.99|733.2|730.8|0
1649089820000|2022-04-04 16:30:20|733.39|730.99|733.58|731.18|733.58|731.18|733.39|730.99|0
1649089830000|2022-04-04 16:30:30|733.97|731.57|733.97|731.57|734.16|731.76|733.97|731.57|0
1649089840000|2022-04-04 16:30:40|734.35|731.95|734.35|731.95|734.35|731.95|734.35|731.95|0
1649089850000|2022-04-04 16:30:50|734.16|731.76|733.97|731.57|734.16|731.76|733.78|731.38|0
1649089860000|2022-04-04 16:31:00|734.16|731.76|733.97|731.57|734.16|731.76|733.97|731.57|0
1649089870000|2022-04-04 16:31:10|734.16|731.76|734.16|731.76|734.16|731.76|733.97|731.57|0
1649089890000|2022-04-04 16:31:30|734.35|731.95|734.16|731.76|734.35|731.95|734.16|731.76|0
1649089900000|2022-04-04 16:31:40|734.35|731.95|734.35|731.95|734.35|731.95|734.35|731.95|0
1649089920000|2022-04-04 16:32:00|734.54|732.14|734.16|731.76|734.54|732.14|734.16|731.76|0
1649089930000|2022-04-04 16:32:10|734.35|731.95|734.35|731.95|734.35|731.95|734.35|731.95|0
1649089940000|2022-04-04 16:32:20|734.16|731.76|734.35|731.95|734.35|731.95|734.16|731.76|0
1649089950000|2022-04-04 16:32:30|734.16|731.76|734.16|731.76|734.16|731.76|734.16|731.76|0
1649089960000|2022-04-04 16:32:40|734.25|731.85|733.97|731.57|734.25|731.85|733.97|731.57|0
1649089970000|2022-04-04 16:32:50|734.16|731.76|733.77|731.37|734.16|731.76|733.77|731.37|0
1649089980000|2022-04-04 16:33:00|733.97|731.57|733.77|731.37|733.97|731.57|733.77|731.37|0
1649089990000|2022-04-04 16:33:10|733.58|731.18|733.77|731.37|733.77|731.37|733.58|731.18|0
1649090000000|2022-04-04 16:33:20|733.58|731.18|733.97|731.57|733.97|731.57|733.58|731.18|0
1649090010000|2022-04-04 16:33:30|734.16|731.76|734.16|731.76|734.16|731.76|734.16|731.76|0
1649090020000|2022-04-04 16:33:40|733.97|731.57|733.97|731.57|733.97|731.57|733.97|731.57|0
1649090040000|2022-04-04 16:34:00|734.16|731.76|733.97|731.57|734.16|731.76|733.97|731.57|0
1649090060000|2022-04-04 16:34:20|733.58|731.18|733.77|731.37|733.97|731.57|733.58|731.18|0
1649090070000|2022-04-04 16:34:30|733.58|731.18|733.97|731.57|733.97|731.57|733.58|731.18|0
1649090080000|2022-04-04 16:34:40|733.77|731.37|733.77|731.37|733.97|731.57|733.77|731.37|0
1649090090000|2022-04-04 16:34:50|733.97|731.57|733.58|731.18|733.97|731.57|733.58|731.18|0
1649090100000|2022-04-04 16:35:00|733.67|731.27|733.77|731.37|733.77|731.37|733.67|731.27|0
1649090110000|2022-04-04 16:35:10|733.97|731.57|733.77|731.37|733.97|731.57|733.77|731.37|0
1649090120000|2022-04-04 16:35:20|733.97|731.57|733.58|731.18|733.97|731.57|733.58|731.18|0
1649090130000|2022-04-04 16:35:30|733.77|731.37|733.58|731.18|733.77|731.37|733.58|731.18|0
1649090150000|2022-04-04 16:35:50|733.77|731.37|733.58|731.18|733.77|731.37|733.58|731.18|0
1649090160000|2022-04-04 16:36:00|733.39|730.99|733.39|730.99|733.39|730.99|733.39|730.99|0
1649090170000|2022-04-04 16:36:10|732.61|730.21|732.61|730.21|732.61|730.21|732.61|730.21|0
1649090180000|2022-04-04 16:36:20|732.42|730.02|732.61|730.21|732.61|730.21|732.42|730.02|0
1649090190000|2022-04-04 16:36:30|732.42|730.02|732.61|730.21|732.61|730.21|732.42|730.02|0
1649090200000|2022-04-04 16:36:40|732.42|730.02|732.23|729.83|732.42|730.02|732.23|729.83|0
1649090220000|2022-04-04 16:37:00|732.04|729.64|732.23|729.83|732.23|729.83|732.04|729.64|0
1649090230000|2022-04-04 16:37:10|732.04|729.64|732.42|730.02|732.42|730.02|732.04|729.64|0
1649090240000|2022-04-04 16:37:20|732.23|729.83|732.23|729.83|732.23|729.83|732.23|729.83|0
1649090250000|2022-04-04 16:37:30|732.04|729.64|732.23|729.83|732.23|729.83|732.04|729.64|0
1649090260000|2022-04-04 16:37:40|732.04|729.64|732.04|729.64|732.23|729.83|732.04|729.64|0
1649090270000|2022-04-04 16:37:50|731.84|729.44|732.04|729.64|732.04|729.64|731.84|729.44|0
1649090280000|2022-04-04 16:38:00|731.84|729.44|731.84|729.44|731.84|729.44|731.84|729.44|0
1649090290000|2022-04-04 16:38:10|731.65|729.25|731.74|729.34|731.74|729.34|731.65|729.25|0
1649090300000|2022-04-04 16:38:20|731.65|729.25|731.46|729.06|731.65|729.25|731.46|729.06|0
1649090320000|2022-04-04 16:38:40|731.27|728.87|731.46|729.06|731.46|729.06|731.27|728.87|0
1649090330000|2022-04-04 16:38:50|731.27|728.87|731.27|728.87|731.27|728.87|731.27|728.87|0
1649090340000|2022-04-04 16:39:00|730.31|727.91|730.12|727.72|730.31|727.91|730.12|727.72|0
1649090350000|2022-04-04 16:39:10|729.92|727.52|729.54|727.14|730.12|727.72|729.54|727.14|0
1649090360000|2022-04-04 16:39:20|729.35|726.95|729.44|727.04|729.54|727.14|729.35|726.95|0
1649090370000|2022-04-04 16:39:30|729.35|726.95|729.35|726.95|729.35|726.95|729.16|726.76|0
1649090380000|2022-04-04 16:39:40|729.54|727.14|729.92|727.52|729.92|727.52|729.54|727.14|0
1649090390000|2022-04-04 16:39:50|730.31|727.91|730.12|727.72|730.31|727.91|730.12|727.72|0
1649090400000|2022-04-04 16:40:00|729.92|727.52|729.73|727.33|730.12|727.72|729.73|727.33|0
1649090410000|2022-04-04 16:40:10|729.54|727.14|729.54|727.14|729.54|727.14|729.54|727.14|0
1649090420000|2022-04-04 16:40:20|729.73|727.33|729.54|727.14|729.92|727.52|729.54|727.14|0
1649090430000|2022-04-04 16:40:30|729.73|727.33|729.73|727.33|729.92|727.52|729.73|727.33|0
1649090440000|2022-04-04 16:40:40|729.54|727.14|729.54|727.14|729.54|727.14|729.54|727.14|0
1649090460000|2022-04-04 16:41:00|729.35|726.95|729.16|726.76|729.35|726.95|729.16|726.76|0
1649090480000|2022-04-04 16:41:20|729.35|726.95|729.16|726.76|729.35|726.95|729.16|726.76|0
1649090490000|2022-04-04 16:41:30|729.35|726.95|729.35|726.95|729.35|726.95|729.35|726.95|0
1649090500000|2022-04-04 16:41:40|729.54|727.14|729.92|727.52|729.92|727.52|729.54|727.14|0
1649090510000|2022-04-04 16:41:50|729.73|727.33|729.54|727.14|729.73|727.33|729.54|727.14|0
1649090520000|2022-04-04 16:42:00|729.73|727.33|730.11|727.71|730.11|727.71|729.73|727.33|0
1649090530000|2022-04-04 16:42:10|729.92|727.52|729.92|727.52|729.92|727.52|729.92|727.52|0
1649090540000|2022-04-04 16:42:20|729.54|727.14|729.35|726.95|729.54|727.14|729.35|726.95|0
1649090550000|2022-04-04 16:42:30|729.16|726.76|729.35|726.95|729.35|726.95|729.16|726.76|0
1649090560000|2022-04-04 16:42:40|729.16|726.76|729.35|726.95|729.35|726.95|729.16|726.76|0
1649090570000|2022-04-04 16:42:50|729.16|726.76|729.35|726.95|729.35|726.95|729.16|726.76|0
1649090580000|2022-04-04 16:43:00|729.16|726.76|729.35|726.95|729.35|726.95|729.16|726.76|0
1649090590000|2022-04-04 16:43:10|729.16|726.76|728.96|726.56|729.16|726.76|728.96|726.56|0
1649090600000|2022-04-04 16:43:20|728.77|726.37|728.77|726.37|728.77|726.37|728.77|726.37|0
1649090610000|2022-04-04 16:43:30|728.58|726.18|727.81|725.41|728.58|726.18|727.62|725.22|0
1649090620000|2022-04-04 16:43:40|728|725.6|727.81|725.41|728|725.6|727.81|725.41|0
1649090630000|2022-04-04 16:43:50|727.62|725.22|727.81|725.41|727.81|725.41|727.62|725.22|0
1649090640000|2022-04-04 16:44:00|728|725.6|728|725.6|728|725.6|728|725.6|0
1649090650000|2022-04-04 16:44:10|728.2|725.8|728.77|726.37|728.77|726.37|728.2|725.8|0
1649090660000|2022-04-04 16:44:20|728.58|726.18|728.96|726.56|728.96|726.56|728.58|726.18|0
1649090670000|2022-04-04 16:44:30|728.77|726.37|728.96|726.56|728.96|726.56|728.77|726.37|0
1649090680000|2022-04-04 16:44:40|728.77|726.37|728.77|726.37|728.96|726.56|728.77|726.37|0
1649090690000|2022-04-04 16:44:50|728.96|726.56|728.77|726.37|728.96|726.56|728.77|726.37|0
1649090710000|2022-04-04 16:45:10|728.96|726.56|728.77|726.37|728.96|726.56|728.58|726.18|0
1649090720000|2022-04-04 16:45:20|728.96|726.56|728.96|726.56|728.96|726.56|728.77|726.37|0
1649090730000|2022-04-04 16:45:30|728.77|726.37|728.77|726.37|728.77|726.37|728.77|726.37|0
1649090740000|2022-04-04 16:45:40|728.96|726.56|729.35|726.95|729.54|727.14|728.96|726.56|0
1649090750000|2022-04-04 16:45:50|729.15|726.75|728.96|726.56|729.15|726.75|728.96|726.56|0
1649090760000|2022-04-04 16:46:00|728.77|726.37|729.15|726.75|729.15|726.75|728.77|726.37|0
1649090770000|2022-04-04 16:46:10|728.96|726.56|728.77|726.37|728.96|726.56|728.77|726.37|0
1649090780000|2022-04-04 16:46:20|728.58|726.18|728.2|725.8|728.58|726.18|728.2|725.8|0
1649090790000|2022-04-04 16:46:30|728.39|725.99|728.2|725.8|728.39|725.99|728.2|725.8|0
1649090800000|2022-04-04 16:46:40|728|725.6|728|725.6|728|725.6|728|725.6|0
1649090810000|2022-04-04 16:46:50|728.2|725.8|728|725.6|728.2|725.8|728|725.6|0
1649090820000|2022-04-04 16:47:00|727.81|725.41|728.19|725.79|728.19|725.79|727.81|725.41|0
1649090830000|2022-04-04 16:47:10|728.39|725.99|728.77|726.37|728.77|726.37|728.39|725.99|0
1649090840000|2022-04-04 16:47:20|728.96|726.56|728.58|726.18|728.96|726.56|728.58|726.18|0
1649090850000|2022-04-04 16:47:30|728.67|726.27|728.77|726.37|728.77|726.37|728.58|726.18|0
1649090860000|2022-04-04 16:47:40|728.96|726.56|728.96|726.56|728.96|726.56|728.96|726.56|0
1649090870000|2022-04-04 16:47:50|729.15|726.75|729.15|726.75|729.15|726.75|729.15|726.75|0
1649090880000|2022-04-04 16:48:00|728.96|726.56|728.96|726.56|728.96|726.56|728.96|726.56|0
1649090890000|2022-04-04 16:48:10|729.15|726.75|729.34|726.94|729.34|726.94|729.15|726.75|0
1649090900000|2022-04-04 16:48:20|729.54|727.14|729.54|727.14|729.54|727.14|729.54|727.14|0
1649090910000|2022-04-04 16:48:30|729.34|726.94|729.34|726.94|729.34|726.94|729.34|726.94|0
1649090920000|2022-04-04 16:48:40|729.54|727.14|729.73|727.33|729.73|727.33|729.54|727.14|0
1649090930000|2022-04-04 16:48:50|729.92|727.52|729.92|727.52|729.92|727.52|729.92|727.52|0
1649090940000|2022-04-04 16:49:00|729.73|727.33|729.73|727.33|729.92|727.52|729.73|727.33|0
1649090950000|2022-04-04 16:49:10|729.15|726.75|729.15|726.75|729.15|726.75|728.96|726.56|0
1649090960000|2022-04-04 16:49:20|728.96|726.56|729.34|726.94|729.34|726.94|728.96|726.56|0
1649090970000|2022-04-04 16:49:30|729.15|726.75|729.15|726.75|729.15|726.75|729.05|726.65|0
1649090980000|2022-04-04 16:49:40|728.96|726.56|729.34|726.94|729.34|726.94|728.96|726.56|0
1649090990000|2022-04-04 16:49:50|729.54|727.14|729.73|727.33|729.73|727.33|729.34|726.94|0
1649091000000|2022-04-04 16:50:00|729.92|727.52|729.92|727.52|729.92|727.52|729.92|727.52|0
1649091010000|2022-04-04 16:50:10|729.73|727.33|729.73|727.33|729.73|727.33|729.73|727.33|0
1649091020000|2022-04-04 16:50:20|729.92|727.52|729.92|727.52|730.11|727.71|729.92|727.52|0
1649091030000|2022-04-04 16:50:30|729.73|727.33|729.63|727.23|729.73|727.33|729.63|727.23|0
1649091040000|2022-04-04 16:50:40|729.54|727.14|729.73|727.33|729.73|727.33|729.54|727.14|0
1649091050000|2022-04-04 16:50:50|729.54|727.14|729.73|727.33|729.73|727.33|729.54|727.14|0
1649091060000|2022-04-04 16:51:00|728.96|726.56|729.15|726.75|729.15|726.75|728.96|726.56|0
1649091070000|2022-04-04 16:51:10|728.96|726.56|728.96|726.56|728.96|726.56|728.96|726.56|0
1649091090000|2022-04-04 16:51:30|728.77|726.37|728.77|726.37|728.96|726.56|728.77|726.37|0
1649091100000|2022-04-04 16:51:40|728.96|726.56|728.96|726.56|728.96|726.56|728.96|726.56|0
1649091110000|2022-04-04 16:51:50|728.77|726.37|729.15|726.75|729.15|726.75|728.58|726.18|0
1649091120000|2022-04-04 16:52:00|729.34|726.94|729.34|726.94|729.34|726.94|729.15|726.75|0
1649091130000|2022-04-04 16:52:10|729.53|727.13|729.63|727.23|729.73|727.33|729.53|727.13|0
1649091140000|2022-04-04 16:52:20|729.73|727.33|729.53|727.13|729.73|727.33|729.53|727.13|0
1649091150000|2022-04-04 16:52:30|729.73|727.33|729.63|727.23|729.73|727.33|729.63|727.23|0
1649091160000|2022-04-04 16:52:40|729.53|727.13|729.53|727.13|729.53|727.13|729.53|727.13|0
1649091170000|2022-04-04 16:52:50|729.73|727.33|729.73|727.33|729.73|727.33|729.53|727.13|0
1649091180000|2022-04-04 16:53:00|729.92|727.52|729.53|727.13|729.92|727.52|729.53|727.13|0
1649091190000|2022-04-04 16:53:10|729.73|727.33|729.15|726.75|729.73|727.33|729.15|726.75|0
1649091210000|2022-04-04 16:53:30|729.53|727.13|729.53|727.13|729.53|727.13|729.53|727.13|0
1649091240000|2022-04-04 16:54:00|729.73|727.33|729.73|727.33|729.73|727.33|729.73|727.33|0
1649091250000|2022-04-04 16:54:10|729.53|727.13|729.53|727.13|729.73|727.33|729.53|727.13|0
1649091260000|2022-04-04 16:54:20|729.73|727.33|729.73|727.33|729.73|727.33|729.73|727.33|0
1649091270000|2022-04-04 16:54:30|729.92|727.52|729.73|727.33|729.92|727.52|729.73|727.33|0
1649091280000|2022-04-04 16:54:40|729.53|727.13|729.53|727.13|729.53|727.13|729.53|727.13|0
1649091300000|2022-04-04 16:55:00|729.34|726.94|728.77|726.37|729.34|726.94|728.77|726.37|0
1649091310000|2022-04-04 16:55:10|728.57|726.17|728.77|726.37|728.77|726.37|728.57|726.17|0
1649091320000|2022-04-04 16:55:20|728.57|726.17|728.57|726.17|728.57|726.17|728.38|725.98|0
1649091330000|2022-04-04 16:55:30|728.77|726.37|728.96|726.56|728.96|726.56|728.57|726.17|0
1649091350000|2022-04-04 16:55:50|729.15|726.75|728.96|726.56|729.15|726.75|728.96|726.56|0
1649091360000|2022-04-04 16:56:00|728.77|726.37|728.57|726.17|728.77|726.37|728.57|726.17|0
1649091370000|2022-04-04 16:56:10|728.38|725.98|728.38|725.98|728.38|725.98|728.19|725.79|0
1649091380000|2022-04-04 16:56:20|728.19|725.79|728.38|725.98|728.38|725.98|728.19|725.79|0
1649091390000|2022-04-04 16:56:30|728.57|726.17|728.19|725.79|728.57|726.17|728.19|725.79|0
1649091410000|2022-04-04 16:56:50|728|725.6|728.38|725.98|728.38|725.98|728|725.6|0
1649091420000|2022-04-04 16:57:00|728.19|725.79|728|725.6|728.19|725.79|728|725.6|0
1649091430000|2022-04-04 16:57:10|728.19|725.79|728|725.6|728.19|725.79|728|725.6|0
1649091440000|2022-04-04 16:57:20|728.57|726.17|728.77|726.37|728.77|726.37|728.57|726.17|0
1649091450000|2022-04-04 16:57:30|728.96|726.56|728.96|726.56|729.15|726.75|728.96|726.56|0
1649091460000|2022-04-04 16:57:40|729.15|726.75|728.96|726.56|729.15|726.75|728.96|726.56|0
1649091470000|2022-04-04 16:57:50|728.77|726.37|728.96|726.56|728.96|726.56|728.77|726.37|0
1649091480000|2022-04-04 16:58:00|729.15|726.75|728.96|726.56|729.34|726.94|728.96|726.56|0
1649091490000|2022-04-04 16:58:10|728.77|726.37|728.96|726.56|728.96|726.56|728.77|726.37|0
1649091500000|2022-04-04 16:58:20|728.77|726.37|729.34|726.94|729.34|726.94|728.77|726.37|0
1649091510000|2022-04-04 16:58:30|729.15|726.75|729.34|726.94|729.34|726.94|729.15|726.75|0
1649091520000|2022-04-04 16:58:40|729.15|726.75|729.15|726.75|729.15|726.75|729.15|726.75|0
1649091530000|2022-04-04 16:58:50|728.96|726.56|728.77|726.37|728.96|726.56|728.57|726.17|0
1649091540000|2022-04-04 16:59:00|728.67|726.27|728.76|726.36|728.76|726.36|728.57|726.17|0
1649091550000|2022-04-04 16:59:10|728.57|726.17|728.57|726.17|728.57|726.17|728.57|726.17|0
1649091560000|2022-04-04 16:59:20|728.38|725.98|728.19|725.79|728.38|725.98|728.19|725.79|0
1649091570000|2022-04-04 16:59:30|728|725.6|728|725.6|728|725.6|728|725.6|0
1649091580000|2022-04-04 16:59:40|728.19|725.79|728.19|725.79|728.19|725.79|728.19|725.79|0
1649091590000|2022-04-04 16:59:50|728|725.6|728|725.6|728|725.6|728|725.6|0
1649091600000|2022-04-04 17:00:00|727.81|725.41|728|725.6|728|725.6|727.81|725.41|0
1649091610000|2022-04-04 17:00:10|727.81|725.41|727.23|724.83|727.81|725.41|727.23|724.83|0
1649091620000|2022-04-04 17:00:20|727.61|725.21|727.81|725.41|727.81|725.41|727.61|725.21|0
1649091630000|2022-04-04 17:00:30|728|725.6|727.81|725.41|728|725.6|727.71|725.31|0
1649091640000|2022-04-04 17:00:40|727.61|725.21|727.81|725.41|727.81|725.41|727.61|725.21|0
1649091650000|2022-04-04 17:00:50|727.61|725.21|727.61|725.21|727.81|725.41|727.61|725.21|0
1649091660000|2022-04-04 17:01:00|727.42|725.02|727.04|724.64|727.42|725.02|727.04|724.64|0
1649091670000|2022-04-04 17:01:10|726.85|724.45|726.66|724.26|726.85|724.45|726.66|724.26|0
1649091680000|2022-04-04 17:01:20|726.46|724.06|726.27|723.87|726.66|724.26|726.27|723.87|0
1649091690000|2022-04-04 17:01:30|726.46|724.06|726.85|724.45|727.04|724.64|726.46|724.06|0
1649091700000|2022-04-04 17:01:40|727.04|724.64|727.04|724.64|727.04|724.64|727.04|724.64|0
1649091710000|2022-04-04 17:01:50|726.85|724.45|726.66|724.26|726.85|724.45|726.66|724.26|0
1649091720000|2022-04-04 17:02:00|726.85|724.45|726.46|724.06|726.85|724.45|726.27|723.87|0
1649091730000|2022-04-04 17:02:10|726.66|724.26|726.85|724.45|726.85|724.45|726.66|724.26|0
1649091740000|2022-04-04 17:02:20|727.04|724.64|726.66|724.26|727.04|724.64|726.66|724.26|0
1649091750000|2022-04-04 17:02:30|726.85|724.45|726.85|724.45|726.85|724.45|726.85|724.45|0
1649091760000|2022-04-04 17:02:40|727.04|724.64|727.04|724.64|727.04|724.64|727.04|724.64|0
1649091770000|2022-04-04 17:02:50|727.23|724.83|727.61|725.21|727.61|725.21|727.23|724.83|0
1649091780000|2022-04-04 17:03:00|727.42|725.02|727.23|724.83|727.42|725.02|727.23|724.83|0
1649091790000|2022-04-04 17:03:10|727.61|725.21|727.42|725.02|727.61|725.21|727.42|725.02|0
1649091800000|2022-04-04 17:03:20|727.51|725.11|727.61|725.21|727.61|725.21|727.51|725.11|0
1649091810000|2022-04-04 17:03:30|727.71|725.31|727.61|725.21|727.71|725.31|727.61|725.21|0
1649091820000|2022-04-04 17:03:40|727.42|725.02|727.61|725.21|727.61|725.21|727.42|725.02|0
1649091830000|2022-04-04 17:03:50|727.42|725.02|727.04|724.64|727.42|725.02|727.04|724.64|0
1649091840000|2022-04-04 17:04:00|727.23|724.83|727.42|725.02|727.42|725.02|727.13|724.73|0
1649091850000|2022-04-04 17:04:10|727.61|725.21|727.61|725.21|727.61|725.21|727.61|725.21|0
1649091860000|2022-04-04 17:04:20|727.8|725.4|727.8|725.4|727.8|725.4|727.61|725.21|0
1649091870000|2022-04-04 17:04:30|727.61|725.21|728|725.6|728|725.6|727.61|725.21|0
1649091880000|2022-04-04 17:04:40|727.8|725.4|727.61|725.21|727.8|725.4|727.61|725.21|0
1649091890000|2022-04-04 17:04:50|727.8|725.4|727.61|725.21|727.8|725.4|727.61|725.21|0
1649091900000|2022-04-04 17:05:00|727.42|725.02|727.42|725.02|727.42|725.02|727.42|725.02|0
1649091910000|2022-04-04 17:05:10|727.51|725.11|727.61|725.21|727.61|725.21|727.42|725.02|0
1649091920000|2022-04-04 17:05:20|727.42|725.02|727.61|725.21|727.61|725.21|727.42|725.02|0
1649091930000|2022-04-04 17:05:30|727.42|725.02|727.23|724.83|727.42|725.02|727.23|724.83|0
1649091940000|2022-04-04 17:05:40|727.42|725.02|727.42|725.02|727.42|725.02|727.42|725.02|0
1649091950000|2022-04-04 17:05:50|727.61|725.21|727.8|725.4|727.8|725.4|727.61|725.21|0
1649091960000|2022-04-04 17:06:00|728|725.6|728|725.6|728|725.6|728|725.6|0
1649091970000|2022-04-04 17:06:10|728.19|725.79|727.61|725.21|728.19|725.79|727.61|725.21|0
1649091980000|2022-04-04 17:06:20|727.42|725.02|727.23|724.83|727.42|725.02|727.23|724.83|0
1649091990000|2022-04-04 17:06:30|727.42|725.02|727.42|725.02|727.61|725.21|727.42|725.02|0
1649092000000|2022-04-04 17:06:40|727.61|725.21|727.42|725.02|727.61|725.21|727.42|725.02|0
1649092010000|2022-04-04 17:06:50|727.61|725.21|727.23|724.83|727.61|725.21|727.23|724.83|0
1649092020000|2022-04-04 17:07:00|726.85|724.45|726.85|724.45|726.85|724.45|726.85|724.45|0
1649092030000|2022-04-04 17:07:10|727.23|724.83|727.23|724.83|727.23|724.83|727.04|724.64|0
1649092040000|2022-04-04 17:07:20|727.42|725.02|727.42|725.02|727.42|725.02|727.23|724.83|0
1649092050000|2022-04-04 17:07:30|727.23|724.83|727.23|724.83|727.23|724.83|727.23|724.83|0
1649092060000|2022-04-04 17:07:40|727.13|724.73|727.23|724.83|727.23|724.83|727.13|724.73|0
1649092070000|2022-04-04 17:07:50|727.04|724.64|727.23|724.83|727.23|724.83|727.04|724.64|0
1649092080000|2022-04-04 17:08:00|727.42|725.02|727.23|724.83|727.42|725.02|727.23|724.83|0
1649092090000|2022-04-04 17:08:10|727.32|724.92|727.04|724.64|727.32|724.92|727.04|724.64|0
1649092110000|2022-04-04 17:08:30|726.84|724.44|726.84|724.44|726.84|724.44|726.84|724.44|0
1649092120000|2022-04-04 17:08:40|726.65|724.25|726.84|724.44|726.84|724.44|726.65|724.25|0
1649092130000|2022-04-04 17:08:50|726.94|724.54|727.23|724.83|727.23|724.83|726.94|724.54|0
1649092140000|2022-04-04 17:09:00|727.42|725.02|727.61|725.21|727.61|725.21|727.42|725.02|0
1649092150000|2022-04-04 17:09:10|727.42|725.02|727.42|725.02|727.61|725.21|727.42|725.02|0
1649092160000|2022-04-04 17:09:20|727.8|725.4|727.61|725.21|727.8|725.4|727.61|725.21|0
1649092170000|2022-04-04 17:09:30|727.8|725.4|728.19|725.79|728.19|725.79|727.8|725.4|0
1649092180000|2022-04-04 17:09:40|728.38|725.98|728.38|725.98|728.57|726.17|728.38|725.98|0
1649092190000|2022-04-04 17:09:50|728.19|725.79|728.19|725.79|728.19|725.79|728.19|725.79|0
1649092200000|2022-04-04 17:10:00|727.99|725.59|727.99|725.59|727.99|725.59|727.99|725.59|0
1649092210000|2022-04-04 17:10:10|727.8|725.4|727.8|725.4|727.8|725.4|727.61|725.21|0
1649092220000|2022-04-04 17:10:20|727.61|725.21|727.99|725.59|728.19|725.79|727.61|725.21|0
1649092230000|2022-04-04 17:10:30|728.19|725.79|728.19|725.79|728.19|725.79|728.19|725.79|0
1649092240000|2022-04-04 17:10:40|728.38|725.98|727.99|725.59|728.38|725.98|727.99|725.59|0
1649092250000|2022-04-04 17:10:50|728.19|725.79|727.8|725.4|728.19|725.79|727.8|725.4|0
1649092260000|2022-04-04 17:11:00|727.61|725.21|727.8|725.4|727.8|725.4|727.61|725.21|0
1649092270000|2022-04-04 17:11:10|727.61|725.21|727.8|725.4|727.8|725.4|727.61|725.21|0
1649092280000|2022-04-04 17:11:20|727.61|725.21|727.61|725.21|727.61|725.21|727.61|725.21|0
1649092290000|2022-04-04 17:11:30|727.8|725.4|727.8|725.4|727.99|725.59|727.8|725.4|0
1649092300000|2022-04-04 17:11:40|727.99|725.59|727.99|725.59|727.99|725.59|727.99|725.59|0
1649092310000|2022-04-04 17:11:50|727.8|725.4|727.8|725.4|727.99|725.59|727.8|725.4|0
1649092320000|2022-04-04 17:12:00|727.99|725.59|727.99|725.59|727.99|725.59|727.61|725.21|0
1649092330000|2022-04-04 17:12:10|727.8|725.4|727.8|725.4|727.8|725.4|727.8|725.4|0
1649092340000|2022-04-04 17:12:20|727.61|725.21|727.61|725.21|727.61|725.21|727.61|725.21|0
1649092350000|2022-04-04 17:12:30|727.42|725.02|727.51|725.11|727.51|725.11|727.42|725.02|0
1649092360000|2022-04-04 17:12:40|727.42|725.02|727.8|725.4|727.8|725.4|727.42|725.02|0
1649092370000|2022-04-04 17:12:50|727.99|725.59|728.18|725.78|728.18|725.78|727.99|725.59|0
1649092380000|2022-04-04 17:13:00|727.99|725.59|727.8|725.4|727.99|725.59|727.8|725.4|0
1649092390000|2022-04-04 17:13:10|727.99|725.59|727.99|725.59|727.99|725.59|727.99|725.59|0
1649092400000|2022-04-04 17:13:20|728.18|725.78|728.18|725.78|728.18|725.78|728.08|725.68|0
1649092410000|2022-04-04 17:13:30|727.99|725.59|727.8|725.4|727.99|725.59|727.8|725.4|0
1649092420000|2022-04-04 17:13:40|727.99|725.59|727.99|725.59|727.99|725.59|727.99|725.59|0
1649092430000|2022-04-04 17:13:50|727.8|725.4|727.61|725.21|727.8|725.4|727.61|725.21|0
1649092440000|2022-04-04 17:14:00|727.42|725.02|727.42|725.02|727.42|725.02|727.42|725.02|0
1649092450000|2022-04-04 17:14:10|727.61|725.21|728.18|725.78|728.18|725.78|727.61|725.21|0
1649092470000|2022-04-04 17:14:30|727.99|725.59|727.89|725.49|727.99|725.59|727.8|725.4|0
1649092480000|2022-04-04 17:14:40|727.99|725.59|728.18|725.78|728.18|725.78|727.99|725.59|0
1649092490000|2022-04-04 17:14:50|728.38|725.98|727.99|725.59|728.38|725.98|727.99|725.59|0
1649092500000|2022-04-04 17:15:00|728.18|725.78|727.99|725.59|728.18|725.78|727.99|725.59|0
1649092510000|2022-04-04 17:15:10|728.18|725.78|727.8|725.4|728.18|725.78|727.8|725.4|0
1649092520000|2022-04-04 17:15:20|727.61|725.21|727.61|725.21|727.8|725.4|727.61|725.21|0
1649092530000|2022-04-04 17:15:30|727.8|725.4|727.99|725.59|727.99|725.59|727.8|725.4|0
1649092540000|2022-04-04 17:15:40|727.8|725.4|727.8|725.4|727.99|725.59|727.61|725.21|0
1649092550000|2022-04-04 17:15:50|727.61|725.21|727.61|725.21|727.61|725.21|727.42|725.02|0
1649092560000|2022-04-04 17:16:00|727.42|725.02|727.61|725.21|727.61|725.21|727.42|725.02|0
1649092570000|2022-04-04 17:16:10|727.42|725.02|727.61|725.21|727.61|725.21|727.42|725.02|0
1649092580000|2022-04-04 17:16:20|727.8|725.4|728.08|725.68|728.08|725.68|727.8|725.4|0
1649092590000|2022-04-04 17:16:30|728.18|725.78|727.99|725.59|728.18|725.78|727.99|725.59|0
1649092600000|2022-04-04 17:16:40|728.18|725.78|727.42|725.02|728.18|725.78|727.42|725.02|0
1649092610000|2022-04-04 17:16:50|727.61|725.21|727.42|725.02|727.61|725.21|727.42|725.02|0
1649092620000|2022-04-04 17:17:00|727.61|725.21|727.61|725.21|727.61|725.21|727.42|725.02|0
1649092630000|2022-04-04 17:17:10|727.8|725.4|727.61|725.21|727.8|725.4|727.61|725.21|0
1649092640000|2022-04-04 17:17:20|727.8|725.4|727.99|725.59|727.99|725.59|727.8|725.4|0
1649092650000|2022-04-04 17:17:30|727.8|725.4|727.61|725.21|727.8|725.4|727.61|725.21|0
1649092660000|2022-04-04 17:17:40|727.99|725.59|727.99|725.59|727.99|725.59|727.99|725.59|0
1649092670000|2022-04-04 17:17:50|728.18|725.78|728.18|725.78|728.37|725.97|728.18|725.78|0
1649092680000|2022-04-04 17:18:00|728.37|725.97|728.57|726.17|728.57|726.17|728.37|725.97|0
1649092690000|2022-04-04 17:18:10|727.96|725.56|728.15|725.75|728.15|725.75|727.96|725.56|0
1649092700000|2022-04-04 17:18:20|728.34|725.94|728.34|725.94|728.34|725.94|728.34|725.94|0
1649092710000|2022-04-04 17:18:30|728.53|726.13|728.72|726.32|728.72|726.32|728.53|726.13|0
1649092720000|2022-04-04 17:18:40|728.34|725.94|728.34|725.94|728.34|725.94|728.34|725.94|0
1649092730000|2022-04-04 17:18:50|728.53|726.13|728.72|726.32|728.72|726.32|728.53|726.13|0
1649092740000|2022-04-04 17:19:00|729.89|727.49|729.7|727.3|729.89|727.49|729.7|727.3|0
1649092750000|2022-04-04 17:19:10|729.51|727.11|729.89|727.49|729.89|727.49|729.51|727.11|0
1649092760000|2022-04-04 17:19:20|730.09|727.69|730.37|727.97|730.37|727.97|730.09|727.69|0
1649092770000|2022-04-04 17:19:30|730.28|727.88|730.47|728.07|730.47|728.07|730.28|727.88|0
1649092780000|2022-04-04 17:19:40|730.66|728.26|730.47|728.07|730.66|728.26|730.47|728.07|0
1649092790000|2022-04-04 17:19:50|730.28|727.88|730.28|727.88|730.28|727.88|730.28|727.88|0
1649092800000|2022-04-04 17:20:00|730.09|727.69|730.09|727.69|730.09|727.69|729.89|727.49|0
1649092810000|2022-04-04 17:20:10|730.28|727.88|730.28|727.88|730.28|727.88|730.09|727.69|0
1649092820000|2022-04-04 17:20:20|730.47|728.07|730.85|728.45|730.85|728.45|730.47|728.07|0
1649092830000|2022-04-04 17:20:30|731.04|728.64|730.85|728.45|731.04|728.64|730.85|728.45|0
1649092850000|2022-04-04 17:20:50|730.66|728.26|730.47|728.07|730.66|728.26|730.47|728.07|0
1649092860000|2022-04-04 17:21:00|730.66|728.26|730.85|728.45|730.85|728.45|730.66|728.26|0
1649092880000|2022-04-04 17:21:20|730.66|728.26|730.09|727.69|730.66|728.26|730.09|727.69|0
1649092890000|2022-04-04 17:21:30|730.28|727.88|730.28|727.88|730.28|727.88|730.28|727.88|0
1649092900000|2022-04-04 17:21:40|730.09|727.69|730.09|727.69|730.09|727.69|730.09|727.69|0
1649092910000|2022-04-04 17:21:50|729.89|727.49|729.32|726.92|729.89|727.49|729.32|726.92|0
1649092920000|2022-04-04 17:22:00|729.51|727.11|729.7|727.3|729.7|727.3|729.51|727.11|0
1649092930000|2022-04-04 17:22:10|730.09|727.69|729.89|727.49|730.09|727.69|729.89|727.49|0
1649092940000|2022-04-04 17:22:20|730.09|727.69|729.89|727.49|730.09|727.69|729.89|727.49|0
1649092950000|2022-04-04 17:22:30|729.7|727.3|729.89|727.49|729.89|727.49|729.7|727.3|0
1649092960000|2022-04-04 17:22:40|730.08|727.68|730.08|727.68|730.08|727.68|730.08|727.68|0
1649092970000|2022-04-04 17:22:50|729.89|727.49|729.89|727.49|729.89|727.49|729.89|727.49|0
1649092980000|2022-04-04 17:23:00|730.08|727.68|730.08|727.68|730.28|727.88|730.08|727.68|0
1649092990000|2022-04-04 17:23:10|729.89|727.49|729.89|727.49|729.89|727.49|729.89|727.49|0
1649093000000|2022-04-04 17:23:20|730.08|727.68|730.08|727.68|730.28|727.88|729.89|727.49|0
1649093010000|2022-04-04 17:23:30|730.28|727.88|730.47|728.07|730.47|728.07|730.28|727.88|0
1649093020000|2022-04-04 17:23:40|730.28|727.88|730.08|727.68|730.28|727.88|729.98|727.58|0
1649093030000|2022-04-04 17:23:50|730.28|727.88|730.28|727.88|730.28|727.88|730.28|727.88|0
1649093040000|2022-04-04 17:24:00|730.08|727.68|729.89|727.49|730.08|727.68|729.89|727.49|0
1649093050000|2022-04-04 17:24:10|730.08|727.68|730.08|727.68|730.08|727.68|730.08|727.68|0
1649093060000|2022-04-04 17:24:20|730.28|727.88|730.28|727.88|730.28|727.88|730.28|727.88|0
1649093080000|2022-04-04 17:24:40|730.47|728.07|730.47|728.07|730.47|728.07|730.47|728.07|0
1649093090000|2022-04-04 17:24:50|730.56|728.16|730.47|728.07|730.56|728.16|730.28|727.88|0
1649093100000|2022-04-04 17:25:00|730.28|727.88|730.28|727.88|730.28|727.88|730.28|727.88|0
1649093110000|2022-04-04 17:25:10|730.08|727.68|730.28|727.88|730.28|727.88|730.08|727.68|0
1649093120000|2022-04-04 17:25:20|730.08|727.68|730.66|728.26|730.66|728.26|730.08|727.68|0
1649093130000|2022-04-04 17:25:30|730.47|728.07|730.08|727.68|730.47|728.07|730.08|727.68|0
1649093140000|2022-04-04 17:25:40|730.28|727.88|730.08|727.68|730.28|727.88|730.08|727.68|0
1649093150000|2022-04-04 17:25:50|730.28|727.88|730.47|728.07|730.47|728.07|730.28|727.88|0
1649093160000|2022-04-04 17:26:00|730.37|727.97|730.47|728.07|730.47|728.07|730.37|727.97|0
1649093170000|2022-04-04 17:26:10|730.66|728.26|730.47|728.07|730.66|728.26|730.47|728.07|0
1649093180000|2022-04-04 17:26:20|730.66|728.26|730.66|728.26|730.66|728.26|730.66|728.26|0
1649093190000|2022-04-04 17:26:30|730.47|728.07|730.47|728.07|730.47|728.07|730.28|727.88|0
1649093200000|2022-04-04 17:26:40|730.27|727.87|730.47|728.07|730.47|728.07|730.27|727.87|0
1649093210000|2022-04-04 17:26:50|730.37|727.97|730.47|728.07|730.47|728.07|730.37|727.97|0
1649093220000|2022-04-04 17:27:00|730.27|727.87|730.37|727.97|730.37|727.97|730.27|727.87|0
1649093230000|2022-04-04 17:27:10|730.47|728.07|730.27|727.87|730.47|728.07|730.27|727.87|0
1649093240000|2022-04-04 17:27:20|730.47|728.07|730.66|728.26|730.66|728.26|730.47|728.07|0
1649093250000|2022-04-04 17:27:30|730.85|728.45|730.66|728.26|730.85|728.45|730.47|728.07|0
1649093260000|2022-04-04 17:27:40|730.85|728.45|730.85|728.45|730.85|728.45|730.85|728.45|0
1649093270000|2022-04-04 17:27:50|730.66|728.26|730.66|728.26|730.66|728.26|730.47|728.07|0
1649093290000|2022-04-04 17:28:10|730.47|728.07|730.85|728.45|730.85|728.45|730.47|728.07|0
1649093300000|2022-04-04 17:28:20|731.04|728.64|731.23|728.83|731.23|728.83|731.04|728.64|0
1649093310000|2022-04-04 17:28:30|731.04|728.64|731.23|728.83|731.23|728.83|731.04|728.64|0
1649093320000|2022-04-04 17:28:40|731.04|728.64|731.04|728.64|731.04|728.64|731.04|728.64|0
1649093340000|2022-04-04 17:29:00|730.85|728.45|730.66|728.26|731.04|728.64|730.66|728.26|0
1649093360000|2022-04-04 17:29:20|730.85|728.45|730.85|728.45|730.85|728.45|730.85|728.45|0
1649093370000|2022-04-04 17:29:30|731.04|728.64|731.42|729.02|731.42|729.02|731.04|728.64|0
1649093380000|2022-04-04 17:29:40|731.23|728.83|731.23|728.83|731.23|728.83|731.23|728.83|0
1649093390000|2022-04-04 17:29:50|731.04|728.64|731.23|728.83|731.23|728.83|731.04|728.64|0
1649093400000|2022-04-04 17:30:00|731.04|728.64|731.23|728.83|731.23|728.83|731.04|728.64|0
1649093410000|2022-04-04 17:30:10|731.04|728.64|731.04|728.64|731.23|728.83|731.04|728.64|0
1649093420000|2022-04-04 17:30:20|731.23|728.83|731.23|728.83|731.23|728.83|731.04|728.64|0
1649093430000|2022-04-04 17:30:30|731.04|728.64|731.04|728.64|731.04|728.64|730.85|728.45|0
1649093450000|2022-04-04 17:30:50|731.23|728.83|731.23|728.83|731.23|728.83|731.23|728.83|0
1649093460000|2022-04-04 17:31:00|731.13|728.73|731.23|728.83|731.23|728.83|731.13|728.73|0
1649093470000|2022-04-04 17:31:10|731.04|728.64|731.04|728.64|731.04|728.64|731.04|728.64|0
1649093480000|2022-04-04 17:31:20|731.23|728.83|731.23|728.83|731.23|728.83|731.04|728.64|0
1649093490000|2022-04-04 17:31:30|731.04|728.64|731.23|728.83|731.23|728.83|731.04|728.64|0
1649093500000|2022-04-04 17:31:40|731.42|729.02|731.81|729.41|731.81|729.41|731.42|729.02|0
1649093510000|2022-04-04 17:31:50|731.62|729.22|731.42|729.02|731.62|729.22|731.42|729.02|0
1649093520000|2022-04-04 17:32:00|731.62|729.22|731.81|729.41|731.81|729.41|731.62|729.22|0
1649093530000|2022-04-04 17:32:10|731.71|729.31|731.62|729.22|731.71|729.31|731.62|729.22|0
1649093540000|2022-04-04 17:32:20|731.42|729.02|731.23|728.83|731.62|729.22|731.23|728.83|0
1649093550000|2022-04-04 17:32:30|731.42|729.02|731.23|728.83|731.42|729.02|731.23|728.83|0
1649093560000|2022-04-04 17:32:40|731.42|729.02|731.23|728.83|731.52|729.12|731.23|728.83|0
1649093570000|2022-04-04 17:32:50|731.52|729.12|731.62|729.22|731.62|729.22|731.42|729.02|0
1649093580000|2022-04-04 17:33:00|731.61|729.21|731.42|729.02|731.61|729.21|731.42|729.02|0
1649093590000|2022-04-04 17:33:10|731.61|729.21|731.81|729.41|731.81|729.41|731.61|729.21|0
1649093600000|2022-04-04 17:33:20|731.9|729.5|731.81|729.41|732.19|729.79|731.81|729.41|0
1649093610000|2022-04-04 17:33:30|731.61|729.21|732|729.6|732.19|729.79|731.61|729.21|0
1649093620000|2022-04-04 17:33:40|732.19|729.79|732.19|729.79|732.19|729.79|732|729.6|0
1649093630000|2022-04-04 17:33:50|732|729.6|732.19|729.79|732.19|729.79|732|729.6|0
1649093650000|2022-04-04 17:34:10|732.38|729.98|732.19|729.79|732.38|729.98|732.19|729.79|0
1649093660000|2022-04-04 17:34:20|732|729.6|731.81|729.41|732|729.6|731.81|729.41|0
1649093670000|2022-04-04 17:34:30|731.61|729.21|731.42|729.02|731.61|729.21|731.42|729.02|0
1649093680000|2022-04-04 17:34:40|731.61|729.21|731.61|729.21|731.61|729.21|731.42|729.02|0
1649093690000|2022-04-04 17:34:50|731.42|729.02|731.42|729.02|731.42|729.02|731.42|729.02|0
1649093700000|2022-04-04 17:35:00|731.61|729.21|731.81|729.41|731.81|729.41|731.61|729.21|0
1649093710000|2022-04-04 17:35:10|732|729.6|732|729.6|732|729.6|732|729.6|0
1649093720000|2022-04-04 17:35:20|732.19|729.79|731.9|729.5|732.19|729.79|731.9|729.5|0
1649093730000|2022-04-04 17:35:30|732|729.6|731.61|729.21|732|729.6|731.61|729.21|0
1649093740000|2022-04-04 17:35:40|731.81|729.41|732|729.6|732|729.6|731.81|729.41|0
1649093750000|2022-04-04 17:35:50|731.81|729.41|731.81|729.41|731.81|729.41|731.81|729.41|0
1649093760000|2022-04-04 17:36:00|731.61|729.21|731.81|729.41|731.81|729.41|731.61|729.21|0
1649093770000|2022-04-04 17:36:10|731.61|729.21|731.61|729.21|731.61|729.21|731.42|729.02|0
1649093780000|2022-04-04 17:36:20|731.81|729.41|731.81|729.41|731.81|729.41|731.71|729.31|0
1649093790000|2022-04-04 17:36:30|731.71|729.31|731.81|729.41|731.81|729.41|731.71|729.31|0
1649093800000|2022-04-04 17:36:40|731.61|729.21|731.81|729.41|731.81|729.41|731.61|729.21|0
1649093810000|2022-04-04 17:36:50|731.42|729.02|731.61|729.21|731.61|729.21|731.42|729.02|0
1649093820000|2022-04-04 17:37:00|731.42|729.02|731.04|728.64|731.42|729.02|731.04|728.64|0
1649093830000|2022-04-04 17:37:10|730.85|728.45|730.85|728.45|730.85|728.45|730.85|728.45|0
1649093840000|2022-04-04 17:37:20|730.65|728.25|730.65|728.25|730.85|728.45|730.65|728.25|0
1649093850000|2022-04-04 17:37:30|730.46|728.06|730.46|728.06|730.65|728.25|730.46|728.06|0
1649093860000|2022-04-04 17:37:40|730.65|728.25|730.46|728.06|730.65|728.25|730.46|728.06|0
1649093870000|2022-04-04 17:37:50|730.65|728.25|730.85|728.45|731.04|728.64|730.65|728.25|0
1649093880000|2022-04-04 17:38:00|730.65|728.25|730.65|728.25|730.65|728.25|730.46|728.06|0
1649093890000|2022-04-04 17:38:10|730.46|728.06|730.85|728.45|730.85|728.45|730.46|728.06|0
1649093910000|2022-04-04 17:38:30|730.65|728.25|730.65|728.25|730.75|728.35|730.65|728.25|0
1649093920000|2022-04-04 17:38:40|730.85|728.45|730.65|728.25|730.85|728.45|730.65|728.25|0
1649093930000|2022-04-04 17:38:50|730.85|728.45|730.85|728.45|730.85|728.45|730.85|728.45|0
1649093940000|2022-04-04 17:39:00|730.65|728.25|731.04|728.64|731.04|728.64|730.65|728.25|0
1649093950000|2022-04-04 17:39:10|730.85|728.45|731.04|728.64|731.04|728.64|730.85|728.45|0
1649093960000|2022-04-04 17:39:20|730.85|728.45|730.65|728.25|730.85|728.45|730.65|728.25|0
1649093970000|2022-04-04 17:39:30|730.84|728.44|730.46|728.06|730.84|728.44|730.46|728.06|0
1649093980000|2022-04-04 17:39:40|730.27|727.87|730.17|727.77|730.27|727.87|730.17|727.77|0
1649093990000|2022-04-04 17:39:50|730.27|727.87|730.27|727.87|730.27|727.87|730.27|727.87|0
1649094000000|2022-04-04 17:40:00|730.46|728.06|730.27|727.87|730.46|728.06|730.27|727.87|0
1649094010000|2022-04-04 17:40:10|730.46|728.06|730.65|728.25|730.65|728.25|730.46|728.06|0
1649094020000|2022-04-04 17:40:20|730.46|728.06|730.55|728.15|730.65|728.25|730.46|728.06|0
1649094030000|2022-04-04 17:40:30|730.46|728.06|730.46|728.06|730.46|728.06|730.46|728.06|0
1649094040000|2022-04-04 17:40:40|730.27|727.87|730.27|727.87|730.46|728.06|730.27|727.87|0
1649094060000|2022-04-04 17:41:00|730.08|727.68|730.27|727.87|730.27|727.87|730.08|727.68|0
1649094070000|2022-04-04 17:41:10|730.08|727.68|730.08|727.68|730.27|727.87|730.08|727.68|0
1649094080000|2022-04-04 17:41:20|729.89|727.49|730.08|727.68|730.08|727.68|729.89|727.49|0
1649094090000|2022-04-04 17:41:30|730.27|727.87|730.08|727.68|730.27|727.87|730.08|727.68|0
1649094100000|2022-04-04 17:41:40|730.27|727.87|730.08|727.68|730.27|727.87|730.08|727.68|0
1649094110000|2022-04-04 17:41:50|730.27|727.87|730.46|728.06|730.46|728.06|730.08|727.68|0
1649094120000|2022-04-04 17:42:00|730.27|727.87|730.46|728.06|730.46|728.06|730.27|727.87|0
1649094130000|2022-04-04 17:42:10|730.65|728.25|730.46|728.06|730.65|728.25|730.46|728.06|0
1649094140000|2022-04-04 17:42:20|730.17|727.77|730.08|727.68|730.27|727.87|730.08|727.68|0
1649094150000|2022-04-04 17:42:30|730.27|727.87|730.27|727.87|730.27|727.87|730.27|727.87|0
1649094160000|2022-04-04 17:42:40|730.08|727.68|730.08|727.68|730.08|727.68|729.98|727.58|0
1649094170000|2022-04-04 17:42:50|730.27|727.87|730.27|727.87|730.27|727.87|730.27|727.87|0
1649094180000|2022-04-04 17:43:00|730.17|727.77|730.27|727.87|730.27|727.87|730.17|727.77|0
1649094190000|2022-04-04 17:43:10|730.46|728.06|730.46|728.06|730.46|728.06|730.46|728.06|0
1649094200000|2022-04-04 17:43:20|730.65|728.25|730.65|728.25|730.84|728.44|730.65|728.25|0
1649094210000|2022-04-04 17:43:30|730.46|728.06|730.46|728.06|730.46|728.06|730.46|728.06|0
1649094220000|2022-04-04 17:43:40|730.27|727.87|730.08|727.68|730.27|727.87|730.08|727.68|0
1649094230000|2022-04-04 17:43:50|730.27|727.87|730.27|727.87|730.27|727.87|730.27|727.87|0
1649094240000|2022-04-04 17:44:00|730.65|728.25|730.84|728.44|730.84|728.44|730.65|728.25|0
1649094250000|2022-04-04 17:44:10|731.03|728.63|730.84|728.44|731.03|728.63|730.84|728.44|0
1649094260000|2022-04-04 17:44:20|731.03|728.63|731.03|728.63|731.03|728.63|731.03|728.63|0
1649094270000|2022-04-04 17:44:30|731.23|728.83|731.61|729.21|731.61|729.21|731.23|728.83|0
1649094280000|2022-04-04 17:44:40|731.8|729.4|731.8|729.4|731.8|729.4|731.61|729.21|0
1649094290000|2022-04-04 17:44:50|731.61|729.21|731.89|729.49|731.89|729.49|731.61|729.21|0
1649094300000|2022-04-04 17:45:00|731.99|729.59|731.8|729.4|731.99|729.59|731.8|729.4|0
1649094320000|2022-04-04 17:45:20|731.42|729.02|731.42|729.02|731.42|729.02|731.42|729.02|0
1649094330000|2022-04-04 17:45:30|731.8|729.4|731.8|729.4|731.8|729.4|731.8|729.4|0
1649094340000|2022-04-04 17:45:40|731.61|729.21|731.61|729.21|731.8|729.4|731.61|729.21|0
1649094350000|2022-04-04 17:45:50|731.42|729.02|731.61|729.21|731.61|729.21|731.42|729.02|0
1649094360000|2022-04-04 17:46:00|731.8|729.4|731.8|729.4|731.99|729.59|731.8|729.4|0
1649094370000|2022-04-04 17:46:10|731.61|729.21|731.61|729.21|731.61|729.21|731.61|729.21|0
1649094380000|2022-04-04 17:46:20|731.8|729.4|731.61|729.21|731.8|729.4|731.61|729.21|0
1649094390000|2022-04-04 17:46:30|731.42|729.02|731.42|729.02|731.42|729.02|731.42|729.02|0
1649094400000|2022-04-04 17:46:40|731.61|729.21|731.61|729.21|731.61|729.21|731.61|729.21|0
1649094410000|2022-04-04 17:46:50|731.42|729.02|731.42|729.02|731.42|729.02|731.42|729.02|0
1649094420000|2022-04-04 17:47:00|731.23|728.83|731.23|728.83|731.23|728.83|731.23|728.83|0
1649094430000|2022-04-04 17:47:10|731.42|729.02|731.23|728.83|731.42|729.02|731.23|728.83|0
1649094450000|2022-04-04 17:47:30|731.03|728.63|731.42|729.02|731.42|729.02|731.03|728.63|0
1649094460000|2022-04-04 17:47:40|731.61|729.21|731.61|729.21|731.61|729.21|731.61|729.21|0
1649094470000|2022-04-04 17:47:50|731.42|729.02|731.42|729.02|731.42|729.02|731.42|729.02|0
1649094490000|2022-04-04 17:48:10|731.23|728.83|731.22|728.82|731.23|728.83|731.22|728.82|0
1649094500000|2022-04-04 17:48:20|731.42|729.02|731.42|729.02|731.42|729.02|731.32|728.92|0
1649094510000|2022-04-04 17:48:30|731.61|729.21|731.61|729.21|731.61|729.21|731.61|729.21|0
1649094520000|2022-04-04 17:48:40|731.42|729.02|731.42|729.02|731.61|729.21|731.42|729.02|0
1649094530000|2022-04-04 17:48:50|731.61|729.21|731.61|729.21|731.61|729.21|731.42|729.02|0
1649094550000|2022-04-04 17:49:10|731.42|729.02|731.61|729.21|731.8|729.4|731.42|729.02|0
1649094560000|2022-04-04 17:49:20|731.51|729.11|731.61|729.21|731.61|729.21|731.51|729.11|0
1649094570000|2022-04-04 17:49:30|731.7|729.3|731.61|729.21|731.8|729.4|731.61|729.21|0
1649094580000|2022-04-04 17:49:40|731.8|729.4|731.61|729.21|731.8|729.4|731.61|729.21|0
1649094590000|2022-04-04 17:49:50|731.42|729.02|731.22|728.82|731.42|729.02|731.22|728.82|0
1649094600000|2022-04-04 17:50:00|731.42|729.02|731.42|729.02|731.42|729.02|731.42|729.02|0
1649094610000|2022-04-04 17:50:10|731.61|729.21|731.42|729.02|731.61|729.21|731.42|729.02|0
1649094620000|2022-04-04 17:50:20|731.61|729.21|731.8|729.4|731.8|729.4|731.61|729.21|0
1649094630000|2022-04-04 17:50:30|731.61|729.21|731.8|729.4|731.8|729.4|731.61|729.21|0
1649094640000|2022-04-04 17:50:40|731.99|729.59|731.8|729.4|731.99|729.59|731.8|729.4|0
1649094650000|2022-04-04 17:50:50|731.99|729.59|731.99|729.59|731.99|729.59|731.99|729.59|0
1649094660000|2022-04-04 17:51:00|732.18|729.78|732.18|729.78|732.18|729.78|732.18|729.78|0
1649094670000|2022-04-04 17:51:10|732.38|729.98|732.38|729.98|732.38|729.98|732.38|729.98|0
1649094680000|2022-04-04 17:51:20|732.18|729.78|732.76|730.36|732.76|730.36|732.18|729.78|0
1649094690000|2022-04-04 17:51:30|732.57|730.17|732.57|730.17|732.57|730.17|732.57|730.17|0
1649094700000|2022-04-04 17:51:40|732.76|730.36|732.76|730.36|732.76|730.36|732.57|730.17|0
1649094710000|2022-04-04 17:51:50|732.57|730.17|732.57|730.17|732.57|730.17|732.57|730.17|0
1649094720000|2022-04-04 17:52:00|732.37|729.97|732.57|730.17|732.57|730.17|732.37|729.97|0
1649094730000|2022-04-04 17:52:10|732.37|729.97|731.99|729.59|732.37|729.97|731.99|729.59|0
1649094740000|2022-04-04 17:52:20|731.8|729.4|732.18|729.78|732.18|729.78|731.8|729.4|0
1649094750000|2022-04-04 17:52:30|731.99|729.59|731.99|729.59|731.99|729.59|731.99|729.59|0
1649094760000|2022-04-04 17:52:40|732.18|729.78|731.99|729.59|732.18|729.78|731.99|729.59|0
1649094770000|2022-04-04 17:52:50|732.18|729.78|732.18|729.78|732.18|729.78|731.99|729.59|0
1649094780000|2022-04-04 17:53:00|732.37|729.97|732.37|729.97|732.37|729.97|732.37|729.97|0
1649094790000|2022-04-04 17:53:10|732.18|729.78|732.57|730.17|732.57|730.17|732.18|729.78|0
1649094800000|2022-04-04 17:53:20|732.37|729.97|732.37|729.97|732.37|729.97|732.37|729.97|0
1649094810000|2022-04-04 17:53:30|732.18|729.78|732.18|729.78|732.18|729.78|731.99|729.59|0
1649094820000|2022-04-04 17:53:40|731.99|729.59|731.99|729.59|731.99|729.59|731.99|729.59|0
1649094830000|2022-04-04 17:53:50|732.18|729.78|732.18|729.78|732.18|729.78|732.18|729.78|0
1649094850000|2022-04-04 17:54:10|732.37|729.97|732.37|729.97|732.37|729.97|732.37|729.97|0
1649094860000|2022-04-04 17:54:20|732.47|730.07|732.37|729.97|732.47|730.07|732.37|729.97|0
1649094890000|2022-04-04 17:54:50|732.18|729.78|732.18|729.78|732.18|729.78|732.18|729.78|0
1649094900000|2022-04-04 17:55:00|732.37|729.97|732.37|729.97|732.37|729.97|732.37|729.97|0
1649094910000|2022-04-04 17:55:10|732.18|729.78|732.37|729.97|732.37|729.97|732.18|729.78|0
1649094920000|2022-04-04 17:55:20|732.76|730.36|732.76|730.36|732.76|730.36|732.57|730.17|0
1649094930000|2022-04-04 17:55:30|732.57|730.17|732.57|730.17|732.57|730.17|732.57|730.17|0
1649094940000|2022-04-04 17:55:40|732.76|730.36|732.57|730.17|732.76|730.36|732.57|730.17|0
1649094950000|2022-04-04 17:55:50|732.76|730.36|732.76|730.36|732.76|730.36|732.76|730.36|0
1649094960000|2022-04-04 17:56:00|732.57|730.17|732.57|730.17|732.57|730.17|732.57|730.17|0
1649094970000|2022-04-04 17:56:10|732.76|730.36|732.76|730.36|732.76|730.36|732.57|730.17|0
1649094980000|2022-04-04 17:56:20|732.56|730.16|732.76|730.36|732.76|730.36|732.56|730.16|0
1649095000000|2022-04-04 17:56:40|732.95|730.55|732.76|730.36|732.95|730.55|732.76|730.36|0
1649095010000|2022-04-04 17:56:50|732.95|730.55|732.95|730.55|732.95|730.55|732.95|730.55|0
1649095040000|2022-04-04 17:57:20|733.14|730.74|733.33|730.93|733.33|730.93|733.14|730.74|0
1649095050000|2022-04-04 17:57:30|733.14|730.74|733.72|731.32|733.72|731.32|733.14|730.74|0
1649095060000|2022-04-04 17:57:40|733.62|731.22|733.52|731.12|733.62|731.22|733.52|731.12|0
1649095070000|2022-04-04 17:57:50|733.33|730.93|733.52|731.12|733.52|731.12|733.33|730.93|0
1649095080000|2022-04-04 17:58:00|733.72|731.32|733.72|731.32|733.72|731.32|733.52|731.12|0
1649095090000|2022-04-04 17:58:10|733.52|731.12|733.91|731.51|733.91|731.51|733.52|731.12|0
1649095100000|2022-04-04 17:58:20|733.72|731.32|734.13|731.73|734.71|732.31|733.72|731.32|0
1649095110000|2022-04-04 17:58:30|734.32|731.92|734.71|732.31|734.71|732.31|734.32|731.92|0
1649095120000|2022-04-04 17:58:40|734.9|732.5|734.9|732.5|734.9|732.5|734.9|732.5|0
1649095130000|2022-04-04 17:58:50|734.32|731.92|734.51|732.11|734.51|732.11|734.32|731.92|0
1649095140000|2022-04-04 17:59:00|734.7|732.3|734.51|732.11|734.7|732.3|734.51|732.11|0
1649095150000|2022-04-04 17:59:10|734.7|732.3|734.89|732.49|734.89|732.49|734.7|732.3|0
1649095160000|2022-04-04 17:59:20|735.08|732.68|734.7|732.3|735.08|732.68|734.7|732.3|0
1649095170000|2022-04-04 17:59:30|734.89|732.49|734.51|732.11|734.89|732.49|734.51|732.11|0
1649095180000|2022-04-04 17:59:40|734.7|732.3|734.89|732.49|734.89|732.49|734.7|732.3|0
1649095190000|2022-04-04 17:59:50|734.7|732.3|734.51|732.11|734.7|732.3|734.51|732.11|0
1649095200000|2022-04-04 18:00:00|734.7|732.3|734.12|731.72|734.7|732.3|734.12|731.72|0
1649095210000|2022-04-04 18:00:10|734.32|731.92|734.32|731.92|734.32|731.92|734.32|731.92|0
1649095220000|2022-04-04 18:00:20|734.51|732.11|734.51|732.11|734.51|732.11|734.51|732.11|0
1649095230000|2022-04-04 18:00:30|733.93|731.53|734.12|731.72|734.12|731.72|733.74|731.34|0
1649095240000|2022-04-04 18:00:40|733.93|731.53|734.12|731.72|734.12|731.72|733.93|731.53|0
1649095250000|2022-04-04 18:00:50|733.93|731.53|733.93|731.53|733.93|731.53|733.74|731.34|0
1649095260000|2022-04-04 18:01:00|733.74|731.34|733.74|731.34|733.74|731.34|733.74|731.34|0
1649095270000|2022-04-04 18:01:10|734.12|731.72|733.93|731.53|734.12|731.72|733.93|731.53|0
1649095280000|2022-04-04 18:01:20|734.12|731.72|734.31|731.91|734.31|731.91|734.12|731.72|0
1649095290000|2022-04-04 18:01:30|734.51|732.11|734.51|732.11|734.51|732.11|734.51|732.11|0
1649095310000|2022-04-04 18:01:50|734.31|731.91|734.12|731.72|734.31|731.91|734.12|731.72|0
1649095320000|2022-04-04 18:02:00|733.93|731.53|733.93|731.53|733.93|731.53|733.93|731.53|0
1649095330000|2022-04-04 18:02:10|733.74|731.34|733.93|731.53|733.93|731.53|733.74|731.34|0
1649095340000|2022-04-04 18:02:20|733.74|731.34|733.74|731.34|733.74|731.34|733.74|731.34|0
1649095350000|2022-04-04 18:02:30|733.55|731.15|732.97|730.57|733.55|731.15|732.97|730.57|0
1649095360000|2022-04-04 18:02:40|733.06|730.66|733.16|730.76|733.16|730.76|732.97|730.57|0
1649095370000|2022-04-04 18:02:50|733.35|730.95|733.55|731.15|733.55|731.15|733.35|730.95|0
1649095380000|2022-04-04 18:03:00|733.74|731.34|733.74|731.34|733.74|731.34|733.55|731.15|0
1649095390000|2022-04-04 18:03:10|733.55|731.15|733.74|731.34|733.74|731.34|733.55|731.15|0
1649095400000|2022-04-04 18:03:20|733.55|731.15|733.74|731.34|733.74|731.34|733.55|731.15|0
1649095410000|2022-04-04 18:03:30|733.93|731.53|733.93|731.53|733.93|731.53|733.93|731.53|0
1649095420000|2022-04-04 18:03:40|734.12|731.72|734.12|731.72|734.12|731.72|734.12|731.72|0
1649095430000|2022-04-04 18:03:50|733.93|731.53|733.93|731.53|733.93|731.53|733.93|731.53|0
1649095440000|2022-04-04 18:04:00|734.12|731.72|734.12|731.72|734.12|731.72|734.12|731.72|0
1649095450000|2022-04-04 18:04:10|734.31|731.91|734.51|732.11|734.51|732.11|734.31|731.91|0
1649095460000|2022-04-04 18:04:20|734.7|732.3|734.7|732.3|734.7|732.3|734.7|732.3|0
1649095480000|2022-04-04 18:04:40|734.89|732.49|734.89|732.49|734.89|732.49|734.89|732.49|0
1649095500000|2022-04-04 18:05:00|735.08|732.68|734.89|732.49|735.08|732.68|734.89|732.49|0
1649095510000|2022-04-04 18:05:10|734.7|732.3|734.7|732.3|734.7|732.3|734.7|732.3|0
1649095520000|2022-04-04 18:05:20|734.51|732.11|734.51|732.11|734.51|732.11|734.51|732.11|0
1649095530000|2022-04-04 18:05:30|734.31|731.91|734.51|732.11|734.51|732.11|734.31|731.91|0
1649095540000|2022-04-04 18:05:40|734.31|731.91|734.31|731.91|734.31|731.91|734.21|731.81|0
1649095550000|2022-04-04 18:05:50|734.12|731.72|734.02|731.62|734.12|731.72|734.02|731.62|0
1649095560000|2022-04-04 18:06:00|733.93|731.53|733.74|731.34|733.93|731.53|733.44|731.04|0
1649095570000|2022-04-04 18:06:10|733.54|731.14|733.35|730.95|733.54|731.14|733.35|730.95|0
1649095590000|2022-04-04 18:06:30|733.54|731.14|733.16|730.76|733.54|731.14|733.16|730.76|0
1649095600000|2022-04-04 18:06:40|732.78|730.38|732.58|730.18|732.78|730.38|732.58|730.18|0
1649095620000|2022-04-04 18:07:00|732.39|729.99|731.82|729.42|732.39|729.99|731.82|729.42|0
1649095630000|2022-04-04 18:07:10|731.62|729.22|730.67|728.27|731.62|729.22|730.67|728.27|0
1649095640000|2022-04-04 18:07:20|730.47|728.07|730.47|728.07|730.47|728.07|730.47|728.07|0
1649095650000|2022-04-04 18:07:30|730.67|728.27|731.43|729.03|731.43|729.03|730.67|728.27|0
1649095660000|2022-04-04 18:07:40|731.05|728.65|731.24|728.84|731.24|728.84|731.05|728.65|0
1649095670000|2022-04-04 18:07:50|731.05|728.65|730.95|728.55|731.05|728.65|730.95|728.55|0
1649095680000|2022-04-04 18:08:00|730.66|728.26|731.05|728.65|731.05|728.65|730.47|728.07|0
1649095690000|2022-04-04 18:08:10|731.24|728.84|731.05|728.65|731.24|728.84|731.05|728.65|0
1649095700000|2022-04-04 18:08:20|730.86|728.46|730.86|728.46|730.86|728.46|730.86|728.46|0
1649095710000|2022-04-04 18:08:30|730.66|728.26|731.05|728.65|731.05|728.65|730.66|728.26|0
1649095720000|2022-04-04 18:08:40|731.14|728.74|731.24|728.84|731.24|728.84|731.14|728.74|0
1649095730000|2022-04-04 18:08:50|731.05|728.65|730.86|728.46|731.05|728.65|730.86|728.46|0
1649095740000|2022-04-04 18:09:00|731.05|728.65|731.24|728.84|731.43|729.03|731.05|728.65|0
1649095750000|2022-04-04 18:09:10|731.05|728.65|730.86|728.46|731.05|728.65|730.86|728.46|0
1649095760000|2022-04-04 18:09:20|730.76|728.36|730.86|728.46|730.86|728.46|730.66|728.26|0
1649095770000|2022-04-04 18:09:30|730.66|728.26|730.56|728.16|730.66|728.26|730.47|728.07|0
1649095780000|2022-04-04 18:09:40|730.47|728.07|730.47|728.07|730.47|728.07|730.47|728.07|0
1649095790000|2022-04-04 18:09:50|730.37|727.97|729.9|727.5|730.37|727.97|729.9|727.5|0
1649095800000|2022-04-04 18:10:00|730.09|727.69|729.71|727.31|730.09|727.69|729.71|727.31|0
1649095810000|2022-04-04 18:10:10|729.51|727.11|729.13|726.73|729.51|727.11|729.13|726.73|0
1649095820000|2022-04-04 18:10:20|729.32|726.92|729.32|726.92|729.32|726.92|729.13|726.73|0
1649095830000|2022-04-04 18:10:30|729.51|727.11|729.32|726.92|729.51|727.11|729.32|726.92|0
1649095840000|2022-04-04 18:10:40|729.51|727.11|729.71|727.31|729.71|727.31|729.51|727.11|0
1649095850000|2022-04-04 18:10:50|729.9|727.5|729.8|727.4|729.9|727.5|729.8|727.4|0
1649095860000|2022-04-04 18:11:00|730.09|727.69|730.28|727.88|730.28|727.88|730.09|727.69|0
1649095870000|2022-04-04 18:11:10|730.66|728.26|730.66|728.26|730.66|728.26|730.47|728.07|0
1649095880000|2022-04-04 18:11:20|730.47|728.07|730.86|728.46|730.86|728.46|730.47|728.07|0
1649095890000|2022-04-04 18:11:30|731.05|728.65|730.86|728.46|731.05|728.65|730.86|728.46|0
1649095900000|2022-04-04 18:11:40|731.05|728.65|730.86|728.46|731.05|728.65|730.86|728.46|0
1649095910000|2022-04-04 18:11:50|730.66|728.26|730.47|728.07|730.66|728.26|730.47|728.07|0
1649095920000|2022-04-04 18:12:00|730.66|728.26|730.85|728.45|730.85|728.45|730.66|728.26|0
1649095930000|2022-04-04 18:12:10|730.76|728.36|731.05|728.65|731.05|728.65|730.66|728.26|0
1649095940000|2022-04-04 18:12:20|731.24|728.84|731.05|728.65|731.24|728.84|731.05|728.65|0
1649095950000|2022-04-04 18:12:30|731.24|728.84|731.24|728.84|731.24|728.84|731.24|728.84|0
1649095960000|2022-04-04 18:12:40|731.33|728.93|731.24|728.84|731.43|729.03|731.24|728.84|0
1649095970000|2022-04-04 18:12:50|731.05|728.65|731.05|728.65|731.05|728.65|731.05|728.65|0
1649095990000|2022-04-04 18:13:10|730.85|728.45|730.85|728.45|730.85|728.45|730.66|728.26|0
1649096000000|2022-04-04 18:13:20|730.66|728.26|730.66|728.26|730.66|728.26|730.66|728.26|0
1649096010000|2022-04-04 18:13:30|731.25|728.85|730.87|728.47|731.25|728.85|730.87|728.47|0
1649096020000|2022-04-04 18:13:40|730.96|728.56|731.25|728.85|731.25|728.85|730.96|728.56|0
1649096030000|2022-04-04 18:13:50|731.44|729.04|731.44|729.04|731.44|729.04|731.44|729.04|0
1649096040000|2022-04-04 18:14:00|731.25|728.85|731.06|728.66|731.25|728.85|731.06|728.66|0
1649096060000|2022-04-04 18:14:20|731.25|728.85|731.25|728.85|731.25|728.85|731.25|728.85|0
1649096070000|2022-04-04 18:14:30|731.34|728.94|731.25|728.85|731.34|728.94|731.25|728.85|0
1649096080000|2022-04-04 18:14:40|731.34|728.94|731.25|728.85|731.34|728.94|731.25|728.85|0
1649096090000|2022-04-04 18:14:50|731.06|728.66|731.25|728.85|731.25|728.85|731.06|728.66|0
1649096100000|2022-04-04 18:15:00|731.44|729.04|731.06|728.66|731.44|729.04|731.06|728.66|0
1649096110000|2022-04-04 18:15:10|731.25|728.85|730.86|728.46|731.25|728.85|730.86|728.46|0
1649096120000|2022-04-04 18:15:20|730.67|728.27|730.48|728.08|730.67|728.27|730.48|728.08|0
1649096130000|2022-04-04 18:15:30|731.06|728.66|731.06|728.66|731.06|728.66|731.06|728.66|0
1649096140000|2022-04-04 18:15:40|731.25|728.85|731.25|728.85|731.25|728.85|731.06|728.66|0
1649096150000|2022-04-04 18:15:50|731.44|729.04|731.63|729.23|731.63|729.23|731.44|729.04|0
1649096160000|2022-04-04 18:16:00|731.44|729.04|731.63|729.23|731.63|729.23|731.44|729.04|0
1649096170000|2022-04-04 18:16:10|731.82|729.42|731.63|729.23|731.82|729.42|731.63|729.23|0
1649096180000|2022-04-04 18:16:20|731.72|729.32|731.82|729.42|732.01|729.61|731.72|729.32|0
1649096190000|2022-04-04 18:16:30|731.63|729.23|731.82|729.42|731.82|729.42|731.63|729.23|0
1649096200000|2022-04-04 18:16:40|731.63|729.23|731.82|729.42|732.01|729.61|731.63|729.23|0
1649096220000|2022-04-04 18:17:00|731.63|729.23|732.01|729.61|732.01|729.61|731.63|729.23|0
1649096230000|2022-04-04 18:17:10|732.21|729.81|732.01|729.61|732.21|729.81|732.01|729.61|0
1649096250000|2022-04-04 18:17:30|732.21|729.81|732.21|729.81|732.4|730|732.21|729.81|0
1649096260000|2022-04-04 18:17:40|732.4|730|732.59|730.19|732.59|730.19|732.4|730|0
1649096270000|2022-04-04 18:17:50|732.78|730.38|732.78|730.38|732.78|730.38|732.78|730.38|0
1649096280000|2022-04-04 18:18:00|732.59|730.19|732.59|730.19|732.59|730.19|732.59|730.19|0
1649096290000|2022-04-04 18:18:10|732.78|730.38|733.36|730.96|733.36|730.96|732.78|730.38|0
1649096310000|2022-04-04 18:18:30|733.16|730.76|733.36|730.96|733.36|730.96|733.16|730.76|0
1649096330000|2022-04-04 18:18:50|733.55|731.15|733.36|730.96|733.55|731.15|733.36|730.96|0
1649096340000|2022-04-04 18:19:00|733.55|731.15|733.74|731.34|733.74|731.34|733.55|731.15|0
1649096350000|2022-04-04 18:19:10|733.55|731.15|733.36|730.96|733.55|731.15|733.36|730.96|0
1649096370000|2022-04-04 18:19:30|733.55|731.15|733.45|731.05|733.55|731.15|733.45|731.05|0
1649096380000|2022-04-04 18:19:40|733.36|730.96|733.36|730.96|733.55|731.15|733.36|730.96|0
1649096390000|2022-04-04 18:19:50|733.55|731.15|733.55|731.15|733.55|731.15|733.55|731.15|0
1649096400000|2022-04-04 18:20:00|733.74|731.34|733.16|730.76|733.74|731.34|733.16|730.76|0
1649096410000|2022-04-04 18:20:10|733.26|730.86|733.74|731.34|733.74|731.34|733.26|730.86|0
1649096420000|2022-04-04 18:20:20|733.55|731.15|733.55|731.15|733.55|731.15|733.36|730.96|0
1649096430000|2022-04-04 18:20:30|733.74|731.34|733.55|731.15|733.74|731.34|733.36|730.96|0
1649096440000|2022-04-04 18:20:40|733.36|730.96|733.55|731.15|733.55|731.15|733.36|730.96|0
1649096450000|2022-04-04 18:20:50|733.74|731.34|733.74|731.34|733.93|731.53|733.74|731.34|0
1649096460000|2022-04-04 18:21:00|733.55|731.15|733.55|731.15|733.55|731.15|733.36|730.96|0
1649096470000|2022-04-04 18:21:10|733.74|731.34|733.74|731.34|733.74|731.34|733.74|731.34|0
1649096480000|2022-04-04 18:21:20|733.55|731.15|733.36|730.96|733.55|731.15|733.36|730.96|0
1649096490000|2022-04-04 18:21:30|733.16|730.76|732.97|730.57|733.16|730.76|732.97|730.57|0
1649096500000|2022-04-04 18:21:40|733.06|730.66|732.97|730.57|733.06|730.66|732.97|730.57|0
1649096510000|2022-04-04 18:21:50|733.06|730.66|733.55|731.15|733.55|731.15|733.06|730.66|0
1649096520000|2022-04-04 18:22:00|733.64|731.24|733.55|731.15|733.64|731.24|733.36|730.96|0
1649096530000|2022-04-04 18:22:10|733.74|731.34|733.55|731.15|733.74|731.34|733.55|731.15|0
1649096540000|2022-04-04 18:22:20|733.36|730.96|733.55|731.15|733.55|731.15|733.35|730.95|0
1649096550000|2022-04-04 18:22:30|733.74|731.34|733.74|731.34|733.74|731.34|733.55|731.15|0
1649096560000|2022-04-04 18:22:40|733.55|731.15|733.55|731.15|733.55|731.15|733.55|731.15|0
1649096570000|2022-04-04 18:22:50|733.35|730.95|733.16|730.76|733.35|730.95|733.16|730.76|0
1649096580000|2022-04-04 18:23:00|733.35|730.95|733.35|730.95|733.35|730.95|733.35|730.95|0
1649096600000|2022-04-04 18:23:20|733.25|730.85|733.16|730.76|733.25|730.85|733.16|730.76|0
1649096610000|2022-04-04 18:23:30|733.35|730.95|733.35|730.95|733.35|730.95|733.35|730.95|0
1649096630000|2022-04-04 18:23:50|733.55|731.15|733.35|730.95|733.55|731.15|733.35|730.95|0
1649096640000|2022-04-04 18:24:00|733.55|731.15|734.12|731.72|734.12|731.72|733.55|731.15|0
1649096650000|2022-04-04 18:24:10|733.93|731.53|733.93|731.53|733.93|731.53|733.93|731.53|0
1649096660000|2022-04-04 18:24:20|733.74|731.34|733.74|731.34|733.74|731.34|733.74|731.34|0
1649096670000|2022-04-04 18:24:30|733.93|731.53|733.93|731.53|734.12|731.72|733.93|731.53|0
1649096690000|2022-04-04 18:24:50|734.12|731.72|734.31|731.91|734.31|731.91|734.12|731.72|0
1649096700000|2022-04-04 18:25:00|734.51|732.11|734.31|731.91|734.51|732.11|734.31|731.91|0
1649096710000|2022-04-04 18:25:10|734.51|732.11|734.31|731.91|734.51|732.11|734.31|731.91|0
1649096730000|2022-04-04 18:25:30|734.51|732.11|734.51|732.11|734.51|732.11|734.51|732.11|0
1649096740000|2022-04-04 18:25:40|734.31|731.91|734.31|731.91|734.31|731.91|734.31|731.91|0
1649096760000|2022-04-04 18:26:00|734.12|731.72|734.89|732.49|734.89|732.49|734.12|731.72|0
1649096770000|2022-04-04 18:26:10|735.08|732.68|734.89|732.49|735.08|732.68|734.89|732.49|0
1649096780000|2022-04-04 18:26:20|735.08|732.68|734.7|732.3|735.08|732.68|734.7|732.3|0
1649096790000|2022-04-04 18:26:30|734.89|732.49|734.89|732.49|734.89|732.49|734.89|732.49|0
1649096800000|2022-04-04 18:26:40|735.08|732.68|735.27|732.87|735.27|732.87|735.08|732.68|0
1649096810000|2022-04-04 18:26:50|735.08|732.68|735.08|732.68|735.27|732.87|735.08|732.68|0
1649096820000|2022-04-04 18:27:00|735.27|732.87|735.47|733.07|735.66|733.26|735.27|732.87|0
1649096830000|2022-04-04 18:27:10|735.27|732.87|735.47|733.07|735.47|733.07|735.27|732.87|0
1649096840000|2022-04-04 18:27:20|735.66|733.26|735.66|733.26|735.66|733.26|735.66|733.26|0
1649096850000|2022-04-04 18:27:30|736.04|733.64|735.85|733.45|736.04|733.64|735.85|733.45|0
1649096860000|2022-04-04 18:27:40|736.04|733.64|736.23|733.83|736.23|733.83|736.04|733.64|0
1649096870000|2022-04-04 18:27:50|736.04|733.64|735.85|733.45|736.04|733.64|735.85|733.45|0
1649096890000|2022-04-04 18:28:10|736.04|733.64|735.85|733.45|736.04|733.64|735.85|733.45|0
1649096910000|2022-04-04 18:28:30|735.66|733.26|735.46|733.06|735.66|733.26|735.46|733.06|0
1649096920000|2022-04-04 18:28:40|735.66|733.26|735.46|733.06|735.66|733.26|735.46|733.06|0
1649096930000|2022-04-04 18:28:50|735.66|733.26|735.85|733.45|735.85|733.45|735.66|733.26|0
1649096940000|2022-04-04 18:29:00|735.94|733.54|736.84|734.44|736.84|734.44|735.94|733.54|0
1649096950000|2022-04-04 18:29:10|736.65|734.25|736.26|733.86|736.84|734.44|736.06|733.66|0
1649096960000|2022-04-04 18:29:20|736.45|734.05|736.45|734.05|736.45|734.05|736.45|734.05|0
1649096970000|2022-04-04 18:29:30|736.35|733.95|736.45|734.05|736.45|734.05|736.26|733.86|0
1649096980000|2022-04-04 18:29:40|736.64|734.24|736.64|734.24|736.64|734.24|736.64|734.24|0
1649096990000|2022-04-04 18:29:50|736.45|734.05|736.26|733.86|736.45|734.05|736.26|733.86|0
1649097000000|2022-04-04 18:30:00|736.35|733.95|736.64|734.24|736.64|734.24|736.26|733.86|0
1649097010000|2022-04-04 18:30:10|736.45|734.05|736.45|734.05|736.45|734.05|736.45|734.05|0
1649097020000|2022-04-04 18:30:20|736.26|733.86|736.26|733.86|736.45|734.05|736.26|733.86|0
1649097030000|2022-04-04 18:30:30|736.06|733.66|735.87|733.47|736.06|733.66|735.87|733.47|0
1649097040000|2022-04-04 18:30:40|735.68|733.28|735.68|733.28|735.68|733.28|735.68|733.28|0
1649097050000|2022-04-04 18:30:50|735.49|733.09|735.68|733.28|735.68|733.28|735.49|733.09|0
1649097060000|2022-04-04 18:31:00|735.49|733.09|735.29|732.89|735.49|733.09|735.29|732.89|0
1649097070000|2022-04-04 18:31:10|735.1|732.7|735.1|732.7|735.29|732.89|735.1|732.7|0
1649097080000|2022-04-04 18:31:20|734.91|732.51|734.91|732.51|735.1|732.7|734.91|732.51|0
1649097090000|2022-04-04 18:31:30|735.1|732.7|734.91|732.51|735.1|732.7|734.91|732.51|0
1649097110000|2022-04-04 18:31:50|735.1|732.7|735.1|732.7|735.1|732.7|735.1|732.7|0
1649097120000|2022-04-04 18:32:00|735.29|732.89|735.49|733.09|735.49|733.09|735.29|732.89|0
1649097130000|2022-04-04 18:32:10|735.68|733.28|735.68|733.28|736.06|733.66|735.68|733.28|0
1649097150000|2022-04-04 18:32:30|735.87|733.47|736.06|733.66|736.06|733.66|735.68|733.28|0
1649097160000|2022-04-04 18:32:40|735.87|733.47|736.25|733.85|736.25|733.85|735.87|733.47|0
1649097180000|2022-04-04 18:33:00|736.06|733.66|736.06|733.66|736.06|733.66|736.06|733.66|0
1649097200000|2022-04-04 18:33:20|735.87|733.47|736.25|733.85|736.25|733.85|735.87|733.47|0
1649097210000|2022-04-04 18:33:30|736.45|734.05|736.64|734.24|736.64|734.24|736.45|734.05|0
1649097220000|2022-04-04 18:33:40|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1649097230000|2022-04-04 18:33:50|736.64|734.24|736.64|734.24|736.64|734.24|736.45|734.05|0
1649097240000|2022-04-04 18:34:00|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1649097260000|2022-04-04 18:34:20|737.02|734.62|737.02|734.62|737.02|734.62|737.02|734.62|0
1649097270000|2022-04-04 18:34:30|737.22|734.82|737.22|734.82|737.22|734.82|737.22|734.82|0
1649097280000|2022-04-04 18:34:40|737.02|734.62|737.02|734.62|737.02|734.62|736.64|734.24|0
1649097290000|2022-04-04 18:34:50|737.22|734.82|737.22|734.82|737.22|734.82|737.22|734.82|0
1649097300000|2022-04-04 18:35:00|737.02|734.62|737.02|734.62|737.22|734.82|737.02|734.62|0
1649097310000|2022-04-04 18:35:10|737.22|734.82|737.22|734.82|737.22|734.82|737.22|734.82|0
1649097320000|2022-04-04 18:35:20|737.02|734.62|737.02|734.62|737.02|734.62|737.02|734.62|0
1649097340000|2022-04-04 18:35:40|737.21|734.81|737.21|734.81|737.21|734.81|737.21|734.81|0
1649097350000|2022-04-04 18:35:50|737.41|735.01|737.41|735.01|737.41|735.01|737.41|735.01|0
1649097370000|2022-04-04 18:36:10|737.6|735.2|737.41|735.01|737.6|735.2|737.41|735.01|0
1649097380000|2022-04-04 18:36:20|737.21|734.81|737.02|734.62|737.21|734.81|737.02|734.62|0
1649097390000|2022-04-04 18:36:30|736.92|734.52|736.64|734.24|736.92|734.52|736.64|734.24|0
1649097400000|2022-04-04 18:36:40|736.83|734.43|737.21|734.81|737.21|734.81|736.83|734.43|0
1649097410000|2022-04-04 18:36:50|737.41|735.01|737.41|735.01|737.41|735.01|737.21|734.81|0
1649097420000|2022-04-04 18:37:00|737.21|734.81|737.41|735.01|737.41|735.01|737.21|734.81|0
1649097430000|2022-04-04 18:37:10|737.21|734.81|737.21|734.81|737.21|734.81|737.02|734.62|0
1649097440000|2022-04-04 18:37:20|737.02|734.62|736.64|734.24|737.02|734.62|736.64|734.24|0
1649097450000|2022-04-04 18:37:30|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1649097460000|2022-04-04 18:37:40|737.02|734.62|737.02|734.62|737.02|734.62|737.02|734.62|0
1649097470000|2022-04-04 18:37:50|737.21|734.81|737.02|734.62|737.21|734.81|737.02|734.62|0
1649097480000|2022-04-04 18:38:00|737.21|734.81|737.02|734.62|737.21|734.81|737.02|734.62|0
1649097490000|2022-04-04 18:38:10|737.21|734.81|737.21|734.81|737.21|734.81|737.21|734.81|0
1649097500000|2022-04-04 18:38:20|737.41|735.01|737.21|734.81|737.41|735.01|737.21|734.81|0
1649097520000|2022-04-04 18:38:40|737.02|734.62|737.21|734.81|737.21|734.81|737.02|734.62|0
1649097530000|2022-04-04 18:38:50|737.02|734.62|737.11|734.71|737.11|734.71|737.02|734.62|0
1649097540000|2022-04-04 18:39:00|737.02|734.62|737.02|734.62|737.02|734.62|737.02|734.62|0
1649097550000|2022-04-04 18:39:10|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1649097570000|2022-04-04 18:39:30|737.02|734.62|737.02|734.62|737.02|734.62|737.02|734.62|0
1649097580000|2022-04-04 18:39:40|737.11|734.71|737.02|734.62|737.21|734.81|737.02|734.62|0
1649097590000|2022-04-04 18:39:50|737.21|734.81|737.21|734.81|737.21|734.81|737.21|734.81|0
1649097610000|2022-04-04 18:40:10|737.02|734.62|737.02|734.62|737.02|734.62|737.02|734.62|0
1649097620000|2022-04-04 18:40:20|737.21|734.81|737.02|734.62|737.21|734.81|737.02|734.62|0
1649097630000|2022-04-04 18:40:30|736.83|734.43|736.83|734.43|736.83|734.43|736.64|734.24|0
1649097640000|2022-04-04 18:40:40|736.64|734.24|736.83|734.43|736.83|734.43|736.64|734.24|0
1649097650000|2022-04-04 18:40:50|736.64|734.24|736.83|734.43|736.83|734.43|736.64|734.24|0
1649097660000|2022-04-04 18:41:00|736.64|734.24|736.44|734.04|736.64|734.24|736.44|734.04|0
1649097670000|2022-04-04 18:41:10|736.64|734.24|736.64|734.24|736.64|734.24|736.64|734.24|0
1649097680000|2022-04-04 18:41:20|736.44|734.04|736.64|734.24|736.64|734.24|736.44|734.04|0
1649097690000|2022-04-04 18:41:30|736.83|734.43|736.83|734.43|737.02|734.62|736.83|734.43|0
1649097700000|2022-04-04 18:41:40|736.64|734.24|736.83|734.43|736.83|734.43|736.64|734.24|0
1649097710000|2022-04-04 18:41:50|736.64|734.24|736.44|734.04|736.64|734.24|736.44|734.04|0
1649097720000|2022-04-04 18:42:00|736.64|734.24|736.44|734.04|736.64|734.24|736.44|734.04|0
1649097730000|2022-04-04 18:42:10|736.25|733.85|736.44|734.04|736.44|734.04|736.25|733.85|0
1649097740000|2022-04-04 18:42:20|736.25|733.85|736.64|734.24|736.64|734.24|736.25|733.85|0
1649097750000|2022-04-04 18:42:30|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1649097780000|2022-04-04 18:43:00|736.64|734.24|736.64|734.24|736.64|734.24|736.44|734.04|0
1649097790000|2022-04-04 18:43:10|736.83|734.43|737.02|734.62|737.02|734.62|736.83|734.43|0
1649097800000|2022-04-04 18:43:20|736.83|734.43|737.02|734.62|737.02|734.62|736.83|734.43|0
1649097810000|2022-04-04 18:43:30|736.83|734.43|737.02|734.62|737.02|734.62|736.83|734.43|0
1649097840000|2022-04-04 18:44:00|736.83|734.43|737.02|734.62|737.02|734.62|736.83|734.43|0
1649097850000|2022-04-04 18:44:10|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1649097860000|2022-04-04 18:44:20|736.63|734.23|736.83|734.43|736.83|734.43|736.63|734.23|0
1649097870000|2022-04-04 18:44:30|736.73|734.33|736.83|734.43|736.83|734.43|736.73|734.33|0
1649097880000|2022-04-04 18:44:40|736.63|734.23|736.63|734.23|736.63|734.23|736.63|734.23|0
1649097890000|2022-04-04 18:44:50|736.83|734.43|737.02|734.62|737.02|734.62|736.83|734.43|0
1649097900000|2022-04-04 18:45:00|736.83|734.43|737.02|734.62|737.02|734.62|736.83|734.43|0
1649097910000|2022-04-04 18:45:10|737.21|734.81|737.02|734.62|737.21|734.81|737.02|734.62|0
1649097920000|2022-04-04 18:45:20|737.21|734.81|737.21|734.81|737.21|734.81|737.21|734.81|0
1649097930000|2022-04-04 18:45:30|737.02|734.62|737.02|734.62|737.02|734.62|737.02|734.62|0
1649097940000|2022-04-04 18:45:40|737.6|735.2|737.6|735.2|737.6|735.2|737.6|735.2|0
1649097950000|2022-04-04 18:45:50|737.79|735.39|737.79|735.39|737.79|735.39|737.79|735.39|0
1649097960000|2022-04-04 18:46:00|737.98|735.58|737.79|735.39|737.98|735.58|737.79|735.39|0
1649097970000|2022-04-04 18:46:10|737.4|735|737.6|735.2|737.79|735.39|737.4|735|0
1649097980000|2022-04-04 18:46:20|737.79|735.39|737.79|735.39|737.79|735.39|737.6|735.2|0
1649097990000|2022-04-04 18:46:30|737.6|735.2|737.6|735.2|737.6|735.2|737.6|735.2|0
1649098000000|2022-04-04 18:46:40|737.4|735|737.21|734.81|737.4|735|737.21|734.81|0
1649098010000|2022-04-04 18:46:50|737.59|735.19|737.98|735.58|737.98|735.58|737.59|735.19|0
1649098020000|2022-04-04 18:47:00|738.17|735.77|738.17|735.77|738.17|735.77|738.17|735.77|0
1649098030000|2022-04-04 18:47:10|738.36|735.96|738.75|736.35|738.75|736.35|738.36|735.96|0
1649098040000|2022-04-04 18:47:20|738.56|736.16|738.94|736.54|738.94|736.54|738.56|736.16|0
1649098050000|2022-04-04 18:47:30|738.75|736.35|738.75|736.35|738.94|736.54|738.75|736.35|0
1649098060000|2022-04-04 18:47:40|738.56|736.16|738.94|736.54|738.94|736.54|738.56|736.16|0
1649098070000|2022-04-04 18:47:50|738.75|736.35|738.75|736.35|738.75|736.35|738.75|736.35|0
1649098080000|2022-04-04 18:48:00|738.56|736.16|738.56|736.16|738.75|736.35|738.56|736.16|0
1649098090000|2022-04-04 18:48:10|738.75|736.35|738.75|736.35|738.75|736.35|738.75|736.35|0
1649098100000|2022-04-04 18:48:20|738.94|736.54|738.94|736.54|738.94|736.54|738.94|736.54|0
1649098120000|2022-04-04 18:48:40|738.75|736.35|738.75|736.35|738.75|736.35|738.75|736.35|0
1649098130000|2022-04-04 18:48:50|738.94|736.54|738.94|736.54|738.94|736.54|738.94|736.54|0
1649098160000|2022-04-04 18:49:20|738.75|736.35|738.56|736.16|738.75|736.35|738.56|736.16|0
1649098170000|2022-04-04 18:49:30|738.36|735.96|738.17|735.77|738.36|735.96|738.17|735.77|0
1649098180000|2022-04-04 18:49:40|737.59|735.19|737.59|735.19|737.59|735.19|737.4|735|0
1649098190000|2022-04-04 18:49:50|737.4|735|737.21|734.81|737.4|735|737.21|734.81|0
1649098200000|2022-04-04 18:50:00|737.4|735|737.98|735.58|737.98|735.58|737.4|735|0
1649098210000|2022-04-04 18:50:10|737.79|735.39|737.59|735.19|737.79|735.39|737.4|735|0
1649098220000|2022-04-04 18:50:20|737.79|735.39|737.4|735|737.79|735.39|737.4|735|0
1649098230000|2022-04-04 18:50:30|737.59|735.19|737.79|735.39|737.79|735.39|737.59|735.19|0
1649098240000|2022-04-04 18:50:40|737.59|735.19|737.59|735.19|737.59|735.19|737.59|735.19|0
1649098250000|2022-04-04 18:50:50|737.4|735|737.4|735|737.4|735|737.4|735|0
1649098260000|2022-04-04 18:51:00|737.21|734.81|736.63|734.23|737.21|734.81|736.63|734.23|0
1649098270000|2022-04-04 18:51:10|736.82|734.42|736.63|734.23|736.82|734.42|736.63|734.23|0
1649098290000|2022-04-04 18:51:30|736.44|734.04|736.82|734.42|736.82|734.42|736.44|734.04|0
1649098300000|2022-04-04 18:51:40|736.63|734.23|736.63|734.23|736.63|734.23|736.63|734.23|0
1649098310000|2022-04-04 18:51:50|736.82|734.42|736.63|734.23|736.82|734.42|736.63|734.23|0
1649098320000|2022-04-04 18:52:00|736.82|734.42|736.44|734.04|736.82|734.42|736.44|734.04|0
1649098330000|2022-04-04 18:52:10|736.63|734.23|736.63|734.23|736.63|734.23|736.63|734.23|0
1649098350000|2022-04-04 18:52:30|736.82|734.42|737.02|734.62|737.02|734.62|736.82|734.42|0
1649098360000|2022-04-04 18:52:40|736.82|734.42|736.82|734.42|737.02|734.62|736.82|734.42|0
1649098370000|2022-04-04 18:52:50|737.02|734.62|737.02|734.62|737.02|734.62|736.82|734.42|0
1649098390000|2022-04-04 18:53:10|736.82|734.42|737.02|734.62|737.02|734.62|736.82|734.42|0
1649098400000|2022-04-04 18:53:20|737.21|734.81|737.4|735|737.4|735|737.21|734.81|0
1649098410000|2022-04-04 18:53:30|737.59|735.19|737.21|734.81|737.59|735.19|737.21|734.81|0
1649098420000|2022-04-04 18:53:40|737.4|735|737.59|735.19|737.59|735.19|737.4|735|0
1649098430000|2022-04-04 18:53:50|737.4|735|737.78|735.38|737.78|735.38|737.4|735|0
1649098440000|2022-04-04 18:54:00|737.98|735.58|738.17|735.77|738.17|735.77|737.98|735.58|0
1649098450000|2022-04-04 18:54:10|738.36|735.96|738.55|736.15|738.55|736.15|738.36|735.96|0
1649098460000|2022-04-04 18:54:20|738.36|735.96|738.36|735.96|738.55|736.15|738.17|735.77|0
1649098470000|2022-04-04 18:54:30|738.55|736.15|738.55|736.15|738.55|736.15|738.55|736.15|0
1649098490000|2022-04-04 18:54:50|738.75|736.35|738.94|736.54|738.94|736.54|738.75|736.35|0
1649098500000|2022-04-04 18:55:00|739.13|736.73|739.32|736.92|739.32|736.92|739.13|736.73|0
1649098510000|2022-04-04 18:55:10|739.13|736.73|738.94|736.54|739.13|736.73|738.94|736.54|0
1649098520000|2022-04-04 18:55:20|738.75|736.35|738.75|736.35|738.75|736.35|738.75|736.35|0
1649098530000|2022-04-04 18:55:30|738.94|736.54|738.94|736.54|738.94|736.54|738.75|736.35|0
1649098540000|2022-04-04 18:55:40|738.75|736.35|738.75|736.35|738.75|736.35|738.75|736.35|0
1649098550000|2022-04-04 18:55:50|738.55|736.15|738.36|735.96|738.55|736.15|738.36|735.96|0
1649098560000|2022-04-04 18:56:00|738.17|735.77|738.55|736.15|738.55|736.15|738.17|735.77|0
1649098570000|2022-04-04 18:56:10|738.36|735.96|738.36|735.96|738.55|736.15|738.36|735.96|0
1649098580000|2022-04-04 18:56:20|738.55|736.15|737.98|735.58|738.55|736.15|737.98|735.58|0
1649098590000|2022-04-04 18:56:30|737.78|735.38|737.78|735.38|737.78|735.38|737.78|735.38|0
1649098610000|2022-04-04 18:56:50|738.17|735.77|738.17|735.77|738.36|735.96|738.17|735.77|0
1649098620000|2022-04-04 18:57:00|737.98|735.58|737.98|735.58|738.17|735.77|737.98|735.58|0
1649098630000|2022-04-04 18:57:10|738.17|735.77|737.98|735.58|738.17|735.77|737.98|735.58|0
1649098640000|2022-04-04 18:57:20|738.17|735.77|738.17|735.77|738.17|735.77|738.17|735.77|0
1649098650000|2022-04-04 18:57:30|738.36|735.96|738.36|735.96|738.36|735.96|738.36|735.96|0
1649098660000|2022-04-04 18:57:40|738.45|736.05|738.36|735.96|738.45|736.05|738.36|735.96|0
1649098670000|2022-04-04 18:57:50|738.55|736.15|738.74|736.34|738.74|736.34|738.55|736.15|0
1649098680000|2022-04-04 18:58:00|738.55|736.15|738.94|736.54|738.94|736.54|738.55|736.15|0
1649098690000|2022-04-04 18:58:10|738.74|736.34|738.64|736.24|738.74|736.34|738.64|736.24|0
1649098700000|2022-04-04 18:58:20|738.74|736.34|738.74|736.34|738.94|736.54|738.74|736.34|0
1649098710000|2022-04-04 18:58:30|738.55|736.15|738.74|736.34|738.74|736.34|738.55|736.15|0
1649098720000|2022-04-04 18:58:40|738.94|736.54|738.74|736.34|738.94|736.54|738.74|736.34|0
1649098730000|2022-04-04 18:58:50|738.55|736.15|738.74|736.34|738.74|736.34|738.55|736.15|0
1649098740000|2022-04-04 18:59:00|738.94|736.54|738.94|736.54|738.94|736.54|738.94|736.54|0
1649098750000|2022-04-04 18:59:10|738.74|736.34|738.55|736.15|738.74|736.34|738.55|736.15|0
1649098760000|2022-04-04 18:59:20|738.36|735.96|738.36|735.96|738.36|735.96|738.36|735.96|0
1649098770000|2022-04-04 18:59:30|738.17|735.77|738.36|735.96|738.36|735.96|738.17|735.77|0
1649098780000|2022-04-04 18:59:40|738.17|735.77|737.97|735.57|738.36|735.96|737.97|735.57|0
1649098790000|2022-04-04 18:59:50|737.78|735.38|737.4|735|737.78|735.38|737.4|735|0
1649098800000|2022-04-04 19:00:00|737.59|735.19|737.59|735.19|737.59|735.19|737.4|735|0
1649098810000|2022-04-04 19:00:10|737.4|735|737.4|735|737.4|735|737.4|735|0
1649098820000|2022-04-04 19:00:20|737.59|735.19|737.59|735.19|737.59|735.19|737.59|735.19|0
1649098830000|2022-04-04 19:00:30|737.97|735.57|737.97|735.57|737.97|735.57|737.78|735.38|0
1649098840000|2022-04-04 19:00:40|738.17|735.77|737.78|735.38|738.17|735.77|737.59|735.19|0
1649098850000|2022-04-04 19:00:50|737.59|735.19|737.78|735.38|737.78|735.38|737.59|735.19|0
1649098860000|2022-04-04 19:01:00|737.59|735.19|737.59|735.19|737.78|735.38|737.59|735.19|0
1649098870000|2022-04-04 19:01:10|737.78|735.38|737.97|735.57|737.97|735.57|737.78|735.38|0
1649098880000|2022-04-04 19:01:20|737.78|735.38|737.78|735.38|737.78|735.38|737.59|735.19|0
1649098890000|2022-04-04 19:01:30|737.97|735.57|737.97|735.57|738.17|735.77|737.97|735.57|0
1649098900000|2022-04-04 19:01:40|738.17|735.77|738.17|735.77|738.17|735.77|738.17|735.77|0
1649098910000|2022-04-04 19:01:50|737.97|735.57|737.97|735.57|737.97|735.57|737.97|735.57|0
1649098920000|2022-04-04 19:02:00|737.78|735.38|737.97|735.57|737.97|735.57|737.78|735.38|0
1649098930000|2022-04-04 19:02:10|737.78|735.38|737.78|735.38|737.87|735.47|737.78|735.38|0
1649098960000|2022-04-04 19:02:40|737.59|735.19|737.2|734.8|737.59|735.19|737.2|734.8|0
1649098970000|2022-04-04 19:02:50|737.01|734.61|737.01|734.61|737.01|734.61|737.01|734.61|0
1649098990000|2022-04-04 19:03:10|737.2|734.8|737.01|734.61|737.2|734.8|737.01|734.61|0
1649099000000|2022-04-04 19:03:20|736.82|734.42|736.63|734.23|737.01|734.61|736.63|734.23|0
1649099010000|2022-04-04 19:03:30|736.43|734.03|736.63|734.23|736.63|734.23|736.43|734.03|0
1649099020000|2022-04-04 19:03:40|736.43|734.03|736.24|733.84|736.43|734.03|736.24|733.84|0
1649099030000|2022-04-04 19:03:50|736.43|734.03|736.82|734.42|736.82|734.42|736.43|734.03|0
1649099040000|2022-04-04 19:04:00|737.01|734.61|737.4|735|737.4|735|737.01|734.61|0
1649099050000|2022-04-04 19:04:10|737.59|735.19|737.59|735.19|737.59|735.19|737.59|735.19|0
1649099060000|2022-04-04 19:04:20|737.78|735.38|738.36|735.96|738.36|735.96|737.78|735.38|0
1649099070000|2022-04-04 19:04:30|738.16|735.76|737.97|735.57|738.16|735.76|737.78|735.38|0
1649099080000|2022-04-04 19:04:40|738.16|735.76|737.97|735.57|738.16|735.76|737.97|735.57|0
1649099090000|2022-04-04 19:04:50|737.78|735.38|737.78|735.38|737.78|735.38|737.78|735.38|0
1649099100000|2022-04-04 19:05:00|738.36|735.96|738.36|735.96|738.55|736.15|738.36|735.96|0
1649099110000|2022-04-04 19:05:10|737.97|735.57|737.97|735.57|738.16|735.76|737.97|735.57|0
1649099120000|2022-04-04 19:05:20|737.78|735.38|737.59|735.19|737.78|735.38|737.59|735.19|0
1649099130000|2022-04-04 19:05:30|737.39|734.99|737.78|735.38|737.78|735.38|737.39|734.99|0
1649099150000|2022-04-04 19:05:50|737.59|735.19|737.78|735.38|737.97|735.57|737.59|735.19|0
1649099160000|2022-04-04 19:06:00|738.16|735.76|737.78|735.38|738.16|735.76|737.78|735.38|0
1649099170000|2022-04-04 19:06:10|738.36|735.96|738.36|735.96|738.36|735.96|738.36|735.96|0
1649099180000|2022-04-04 19:06:20|738.55|736.15|738.74|736.34|738.93|736.53|738.55|736.15|0
1649099190000|2022-04-04 19:06:30|738.93|736.53|738.55|736.15|738.93|736.53|738.55|736.15|0
1649099200000|2022-04-04 19:06:40|738.74|736.34|738.93|736.53|738.93|736.53|738.74|736.34|0
1649099210000|2022-04-04 19:06:50|739.13|736.73|739.13|736.73|739.13|736.73|739.13|736.73|0
1649099220000|2022-04-04 19:07:00|739.51|737.11|739.51|737.11|739.51|737.11|739.51|737.11|0
1649099230000|2022-04-04 19:07:10|739.32|736.92|739.13|736.73|739.32|736.92|738.93|736.53|0
1649099240000|2022-04-04 19:07:20|738.93|736.53|739.13|736.73|739.13|736.73|738.93|736.53|0
1649099250000|2022-04-04 19:07:30|738.93|736.53|738.74|736.34|738.93|736.53|738.74|736.34|0
1649099260000|2022-04-04 19:07:40|738.55|736.15|738.55|736.15|738.74|736.34|738.55|736.15|0
1649099280000|2022-04-04 19:08:00|738.74|736.34|738.55|736.15|738.74|736.34|738.55|736.15|0
1649099290000|2022-04-04 19:08:10|738.36|735.96|738.55|736.15|738.55|736.15|738.16|735.76|0
1649099300000|2022-04-04 19:08:20|738.74|736.34|738.74|736.34|738.93|736.53|738.74|736.34|0
1649099310000|2022-04-04 19:08:30|738.93|736.53|738.55|736.15|738.93|736.53|738.55|736.15|0
1649099320000|2022-04-04 19:08:40|738.74|736.34|738.64|736.24|738.74|736.34|738.64|736.24|0
1649099330000|2022-04-04 19:08:50|738.55|736.15|738.55|736.15|738.55|736.15|738.55|736.15|0
1649099340000|2022-04-04 19:09:00|738.36|735.96|738.36|735.96|738.36|735.96|738.16|735.76|0
1649099350000|2022-04-04 19:09:10|738.45|736.05|738.36|735.96|738.55|736.15|738.16|735.76|0
1649099360000|2022-04-04 19:09:20|738.16|735.76|738.16|735.76|738.16|735.76|737.97|735.57|0
1649099380000|2022-04-04 19:09:40|737.97|735.57|737.97|735.57|737.97|735.57|737.97|735.57|0
1649099390000|2022-04-04 19:09:50|738.16|735.76|738.55|736.15|738.55|736.15|738.16|735.76|0
1649099400000|2022-04-04 19:10:00|739.12|736.72|739.12|736.72|739.32|736.92|739.12|736.72|0
1649099410000|2022-04-04 19:10:10|739.32|736.92|739.32|736.92|739.32|736.92|739.32|736.92|0
1649099420000|2022-04-04 19:10:20|739.51|737.11|739.7|737.3|739.7|737.3|739.51|737.11|0
1649099430000|2022-04-04 19:10:30|739.51|737.11|738.74|736.34|739.51|737.11|738.74|736.34|0
1649099440000|2022-04-04 19:10:40|738.55|736.15|738.55|736.15|738.74|736.34|738.55|736.15|0
1649099450000|2022-04-04 19:10:50|738.74|736.34|738.55|736.15|738.74|736.34|738.55|736.15|0
1649099460000|2022-04-04 19:11:00|738.74|736.34|738.16|735.76|738.74|736.34|737.97|735.57|0
1649099470000|2022-04-04 19:11:10|738.35|735.95|738.74|736.34|738.93|736.53|738.35|735.95|0
1649099480000|2022-04-04 19:11:20|738.93|736.53|738.74|736.34|738.93|736.53|738.74|736.34|0
1649099490000|2022-04-04 19:11:30|738.93|736.53|738.35|735.95|738.93|736.53|738.35|735.95|0
1649099500000|2022-04-04 19:11:40|738.16|735.76|737.78|735.38|738.16|735.76|737.78|735.38|0
1649099510000|2022-04-04 19:11:50|737.97|735.57|737.78|735.38|737.97|735.57|737.58|735.18|0
1649099520000|2022-04-04 19:12:00|737.58|735.18|737.39|734.99|737.78|735.38|737.39|734.99|0
1649099530000|2022-04-04 19:12:10|737.2|734.8|737.01|734.61|737.2|734.8|736.62|734.22|0
1649099540000|2022-04-04 19:12:20|737.2|734.8|737.01|734.61|737.2|734.8|737.01|734.61|0
1649099550000|2022-04-04 19:12:30|736.82|734.42|736.82|734.42|736.82|734.42|736.72|734.32|0
1649099560000|2022-04-04 19:12:40|737.01|734.61|737.01|734.61|737.01|734.61|736.82|734.42|0
1649099570000|2022-04-04 19:12:50|736.82|734.42|737.01|734.61|737.01|734.61|736.82|734.42|0
1649099580000|2022-04-04 19:13:00|737.2|734.8|737.58|735.18|737.58|735.18|737.2|734.8|0
1649099590000|2022-04-04 19:13:10|737.2|734.8|737.2|734.8|737.39|734.99|737.2|734.8|0
1649099600000|2022-04-04 19:13:20|737.39|734.99|737.2|734.8|737.39|734.99|737.2|734.8|0
1649099610000|2022-04-04 19:13:30|737.39|734.99|737.58|735.18|737.58|735.18|737.39|734.99|0
1649099620000|2022-04-04 19:13:40|737.39|734.99|737.39|734.99|737.39|734.99|737.39|734.99|0
1649099630000|2022-04-04 19:13:50|737.01|734.61|736.62|734.22|737.01|734.61|736.62|734.22|0
1649099640000|2022-04-04 19:14:00|737.01|734.61|737.2|734.8|737.2|734.8|736.81|734.41|0
1649099650000|2022-04-04 19:14:10|737.39|734.99|737.39|734.99|737.39|734.99|737.2|734.8|0
1649099660000|2022-04-04 19:14:20|737.58|735.18|737.58|735.18|737.58|735.18|737.58|735.18|0
1649099670000|2022-04-04 19:14:30|737.97|735.57|738.55|736.15|738.55|736.15|737.97|735.57|0
1649099690000|2022-04-04 19:14:50|738.74|736.34|738.35|735.95|738.74|736.34|738.35|735.95|0
1649099700000|2022-04-04 19:15:00|738.55|736.15|737.97|735.57|738.55|736.15|737.97|735.57|0
1649099710000|2022-04-04 19:15:10|738.16|735.76|738.35|735.95|738.35|735.95|738.16|735.76|0
1649099720000|2022-04-04 19:15:20|738.55|736.15|738.35|735.95|738.55|736.15|738.35|735.95|0
1649099730000|2022-04-04 19:15:30|738.55|736.15|738.35|735.95|738.55|736.15|738.35|735.95|0
1649099750000|2022-04-04 19:15:50|738.54|736.14|738.74|736.34|738.74|736.34|738.54|736.14|0
1649099760000|2022-04-04 19:16:00|738.35|735.95|738.54|736.14|738.54|736.14|738.35|735.95|0
1649099770000|2022-04-04 19:16:10|738.35|735.95|738.54|736.14|738.74|736.34|738.35|735.95|0
1649099780000|2022-04-04 19:16:20|738.35|735.95|738.54|736.14|738.54|736.14|738.16|735.76|0
1649099790000|2022-04-04 19:16:30|738.35|735.95|737.97|735.57|738.35|735.95|737.97|735.57|0
1649099800000|2022-04-04 19:16:40|738.35|735.95|738.16|735.76|738.35|735.95|738.16|735.76|0
1649099810000|2022-04-04 19:16:50|738.35|735.95|738.54|736.14|738.54|736.14|738.35|735.95|0
1649099820000|2022-04-04 19:17:00|738.35|735.95|738.35|735.95|738.54|736.14|738.35|735.95|0
1649099830000|2022-04-04 19:17:10|738.16|735.76|738.16|735.76|738.16|735.76|737.97|735.57|0
1649099840000|2022-04-04 19:17:20|737.97|735.57|737.77|735.37|737.97|735.57|737.77|735.37|0
1649099850000|2022-04-04 19:17:30|737.97|735.57|737.58|735.18|737.97|735.57|737.58|735.18|0
1649099860000|2022-04-04 19:17:40|737.77|735.37|737.77|735.37|737.77|735.37|737.58|735.18|0
1649099870000|2022-04-04 19:17:50|737.58|735.18|737.58|735.18|737.58|735.18|737.58|735.18|0
1649099880000|2022-04-04 19:18:00|737.97|735.57|737.2|734.8|737.97|735.57|737.2|734.8|0
1649099890000|2022-04-04 19:18:10|737.39|734.99|737.58|735.18|737.58|735.18|737.2|734.8|0
1649099900000|2022-04-04 19:18:20|737.39|734.99|737.39|734.99|737.39|734.99|737.39|734.99|0
1649099910000|2022-04-04 19:18:30|737.2|734.8|737.2|734.8|737.2|734.8|737.2|734.8|0
1649099920000|2022-04-04 19:18:40|737|734.6|737|734.6|737|734.6|737|734.6|0
1649099930000|2022-04-04 19:18:50|736.81|734.41|737.2|734.8|737.2|734.8|736.81|734.41|0
1649099940000|2022-04-04 19:19:00|737|734.6|737.2|734.8|737.2|734.8|737|734.6|0
1649099950000|2022-04-04 19:19:10|737.39|734.99|737.2|734.8|737.58|735.18|737.2|734.8|0
1649099960000|2022-04-04 19:19:20|737.39|734.99|737.2|734.8|737.39|734.99|737.2|734.8|0
1649099970000|2022-04-04 19:19:30|737.39|734.99|737.39|734.99|737.39|734.99|737.2|734.8|0
1649099980000|2022-04-04 19:19:40|737.29|734.89|736.81|734.41|737.29|734.89|736.81|734.41|0
1649099990000|2022-04-04 19:19:50|737|734.6|737.29|734.89|737.29|734.89|737|734.6|0
1649100000000|2022-04-04 19:20:00|737.58|735.18|738.16|735.76|738.16|735.76|737.58|735.18|0
1649100010000|2022-04-04 19:20:10|738.54|736.14|738.54|736.14|738.54|736.14|738.35|735.95|0
1649100020000|2022-04-04 19:20:20|738.35|735.95|739.12|736.72|739.12|736.72|738.35|735.95|0
1649100030000|2022-04-04 19:20:30|738.93|736.53|739.21|736.81|739.21|736.81|738.93|736.53|0
1649100040000|2022-04-04 19:20:40|739.31|736.91|739.31|736.91|739.51|737.11|739.31|736.91|0
1649100060000|2022-04-04 19:21:00|739.51|737.11|738.35|735.95|739.51|737.11|738.35|735.95|0
1649100070000|2022-04-04 19:21:10|738.54|736.14|739.31|736.91|739.31|736.91|738.54|736.14|0
1649100080000|2022-04-04 19:21:20|739.12|736.72|739.12|736.72|739.12|736.72|739.12|736.72|0
1649100090000|2022-04-04 19:21:30|739.31|736.91|739.12|736.72|739.31|736.91|739.12|736.72|0
1649100100000|2022-04-04 19:21:40|739.31|736.91|739.31|736.91|739.31|736.91|739.31|736.91|0
1649100110000|2022-04-04 19:21:50|738.93|736.53|739.12|736.72|739.12|736.72|738.93|736.53|0
1649100120000|2022-04-04 19:22:00|739.31|736.91|739.5|737.1|739.5|737.1|739.31|736.91|0
1649100130000|2022-04-04 19:22:10|739.7|737.3|739.7|737.3|739.7|737.3|739.7|737.3|0
1649100150000|2022-04-04 19:22:30|739.5|737.1|739.7|737.3|739.7|737.3|739.5|737.1|0
1649100160000|2022-04-04 19:22:40|739.5|737.1|739.31|736.91|739.5|737.1|739.31|736.91|0
1649100170000|2022-04-04 19:22:50|739.12|736.72|739.31|736.91|739.31|736.91|739.12|736.72|0
1649100180000|2022-04-04 19:23:00|739.12|736.72|739.5|737.1|739.5|737.1|739.12|736.72|0
1649100200000|2022-04-04 19:23:20|739.7|737.3|739.79|737.39|739.89|737.49|739.7|737.3|0
1649100210000|2022-04-04 19:23:30|739.89|737.49|739.7|737.3|739.89|737.49|739.7|737.3|0
1649100220000|2022-04-04 19:23:40|739.5|737.1|739.7|737.3|739.79|737.39|739.5|737.1|0
1649100230000|2022-04-04 19:23:50|739.5|737.1|739.31|736.91|739.5|737.1|739.31|736.91|0
1649100240000|2022-04-04 19:24:00|739.5|737.1|739.5|737.1|739.5|737.1|739.5|737.1|0
1649100250000|2022-04-04 19:24:10|739.31|736.91|739.12|736.72|739.31|736.91|738.93|736.53|0
1649100260000|2022-04-04 19:24:20|738.93|736.53|738.93|736.53|738.93|736.53|738.93|736.53|0
1649100270000|2022-04-04 19:24:30|739.12|736.72|739.31|736.91|739.31|736.91|739.12|736.72|0
1649100280000|2022-04-04 19:24:40|739.12|736.72|739.31|736.91|739.31|736.91|739.12|736.72|0
1649100290000|2022-04-04 19:24:50|739.4|737|739.7|737.3|739.7|737.3|739.4|737|0
1649100300000|2022-04-04 19:25:00|739.89|737.49|739.89|737.49|739.89|737.49|739.7|737.3|0
1649100310000|2022-04-04 19:25:10|739.7|737.3|739.89|737.49|739.89|737.49|739.7|737.3|0
1649100320000|2022-04-04 19:25:20|739.31|736.91|739.31|736.91|739.5|737.1|739.31|736.91|0
1649100330000|2022-04-04 19:25:30|739.5|737.1|739.5|737.1|739.5|737.1|739.5|737.1|0
1649100340000|2022-04-04 19:25:40|739.31|736.91|739.5|737.1|739.5|737.1|739.31|736.91|0
1649100350000|2022-04-04 19:25:50|739.7|737.3|739.89|737.49|739.89|737.49|739.7|737.3|0
1649100380000|2022-04-04 19:26:20|739.7|737.3|739.7|737.3|739.7|737.3|739.7|737.3|0
1649100390000|2022-04-04 19:26:30|739.89|737.49|739.89|737.49|739.89|737.49|739.89|737.49|0
1649100400000|2022-04-04 19:26:40|739.7|737.3|739.5|737.1|739.7|737.3|739.5|737.1|0
1649100410000|2022-04-04 19:26:50|739.31|736.91|739.31|736.91|739.31|736.91|739.12|736.72|0
1649100420000|2022-04-04 19:27:00|739.12|736.72|738.73|736.33|739.12|736.72|738.73|736.33|0
1649100430000|2022-04-04 19:27:10|738.93|736.53|738.73|736.33|738.93|736.53|738.73|736.33|0
1649100440000|2022-04-04 19:27:20|738.35|735.95|738.54|736.14|738.54|736.14|738.35|735.95|0
1649100450000|2022-04-04 19:27:30|738.35|735.95|738.35|735.95|738.35|735.95|738.35|735.95|0
1649100460000|2022-04-04 19:27:40|738.16|735.76|738.35|735.95|738.35|735.95|738.16|735.76|0
1649100470000|2022-04-04 19:27:50|738.73|736.33|738.73|736.33|738.73|736.33|738.73|736.33|0
1649100480000|2022-04-04 19:28:00|738.54|736.14|738.16|735.76|738.54|736.14|738.16|735.76|0
1649100490000|2022-04-04 19:28:10|737.96|735.56|737.96|735.56|738.15|735.75|737.96|735.56|0
1649100500000|2022-04-04 19:28:20|737.77|735.37|737.58|735.18|737.77|735.37|737.58|735.18|0
1649100510000|2022-04-04 19:28:30|737.77|735.37|737.77|735.37|737.77|735.37|737.58|735.18|0
1649100520000|2022-04-04 19:28:40|737.96|735.56|737.96|735.56|737.96|735.56|737.96|735.56|0
1649100530000|2022-04-04 19:28:50|737.77|735.37|738.15|735.75|738.15|735.75|737.77|735.37|0
1649100540000|2022-04-04 19:29:00|737.96|735.56|737.96|735.56|738.15|735.75|737.96|735.56|0
1649100550000|2022-04-04 19:29:10|737.77|735.37|738.15|735.75|738.15|735.75|737.77|735.37|0
1649100560000|2022-04-04 19:29:20|737.77|735.37|738.15|735.75|738.15|735.75|737.77|735.37|0
1649100570000|2022-04-04 19:29:30|738.35|735.95|738.35|735.95|738.35|735.95|738.35|735.95|0
1649100580000|2022-04-04 19:29:40|738.15|735.75|738.15|735.75|738.15|735.75|737.96|735.56|0
1649100590000|2022-04-04 19:29:50|737.96|735.56|738.15|735.75|738.15|735.75|737.96|735.56|0
1649100600000|2022-04-04 19:30:00|737.96|735.56|738.15|735.75|738.15|735.75|737.96|735.56|0
1649100610000|2022-04-04 19:30:10|737.96|735.56|737.58|735.18|737.96|735.56|737.58|735.18|0
1649100620000|2022-04-04 19:30:20|737.38|734.98|737.38|734.98|737.38|734.98|737.19|734.79|0
1649100630000|2022-04-04 19:30:30|737.19|734.79|737.58|735.18|737.58|735.18|737.19|734.79|0
1649100640000|2022-04-04 19:30:40|737.38|734.98|737.38|734.98|737.38|734.98|737.38|734.98|0
1649100650000|2022-04-04 19:30:50|737.58|735.18|737.67|735.27|737.67|735.27|737.58|735.18|0
1649100660000|2022-04-04 19:31:00|737.77|735.37|737.77|735.37|737.77|735.37|737.58|735.18|0
1649100670000|2022-04-04 19:31:10|738.15|735.75|738.92|736.52|738.92|736.52|738.15|735.75|0
1649100680000|2022-04-04 19:31:20|739.12|736.72|739.12|736.72|739.12|736.72|739.12|736.72|0
1649100690000|2022-04-04 19:31:30|738.92|736.52|738.92|736.52|739.12|736.72|738.92|736.52|0
1649100700000|2022-04-04 19:31:40|739.12|736.72|738.54|736.14|739.12|736.72|738.54|736.14|0
1649100710000|2022-04-04 19:31:50|738.35|735.95|738.05|735.65|738.35|735.95|738.05|735.65|0
1649100720000|2022-04-04 19:32:00|737.96|735.56|737.38|734.98|737.96|735.56|737.38|734.98|0
1649100730000|2022-04-04 19:32:10|737.58|735.18|737.38|734.98|737.58|735.18|737.38|734.98|0
1649100740000|2022-04-04 19:32:20|737.58|735.18|737.77|735.37|737.77|735.37|737.38|734.98|0
1649100750000|2022-04-04 19:32:30|737.96|735.56|737.96|735.56|738.15|735.75|737.96|735.56|0
1649100760000|2022-04-04 19:32:40|737.86|735.46|737.86|735.46|737.86|735.46|737.86|735.46|0
1649100770000|2022-04-04 19:32:50|737.77|735.37|738.15|735.75|738.15|735.75|737.77|735.37|0
1649100780000|2022-04-04 19:33:00|737.96|735.56|738.15|735.75|738.15|735.75|737.96|735.56|0
1649100790000|2022-04-04 19:33:10|738.35|735.95|738.54|736.14|738.54|736.14|738.35|735.95|0
1649100800000|2022-04-04 19:33:20|738.73|736.33|739.11|736.71|739.12|736.72|738.73|736.33|0
1649100810000|2022-04-04 19:33:30|738.92|736.52|739.11|736.71|739.11|736.71|738.92|736.52|0
1649100820000|2022-04-04 19:33:40|738.92|736.52|739.11|736.71|739.11|736.71|738.92|736.52|0
1649100830000|2022-04-04 19:33:50|739.31|736.91|739.31|736.91|739.31|736.91|739.11|736.71|0
1649100840000|2022-04-04 19:34:00|739.5|737.1|739.31|736.91|739.5|737.1|739.31|736.91|0
1649100850000|2022-04-04 19:34:10|739.5|737.1|739.5|737.1|739.5|737.1|739.31|736.91|0
1649100870000|2022-04-04 19:34:30|739.31|736.91|739.11|736.71|739.31|736.91|739.11|736.71|0
1649100880000|2022-04-04 19:34:40|738.92|736.52|738.92|736.52|738.92|736.52|738.92|736.52|0
1649100890000|2022-04-04 19:34:50|739.11|736.71|738.54|736.14|739.11|736.71|738.54|736.14|0
1649100900000|2022-04-04 19:35:00|738.34|735.94|738.15|735.75|738.34|735.94|738.15|735.75|0
1649100910000|2022-04-04 19:35:10|738.24|735.84|738.54|736.14|738.54|736.14|738.15|735.75|0
1649100920000|2022-04-04 19:35:20|738.73|736.33|738.54|736.14|738.73|736.33|738.54|736.14|0
1649100930000|2022-04-04 19:35:30|738.34|735.94|738.34|735.94|738.34|735.94|738.15|735.75|0
1649100950000|2022-04-04 19:35:50|738.54|736.14|738.34|735.94|738.54|736.14|738.34|735.94|0
1649100960000|2022-04-04 19:36:00|738.54|736.14|738.82|736.42|738.92|736.52|738.54|736.14|0
1649100970000|2022-04-04 19:36:10|738.54|736.14|738.92|736.52|739.11|736.71|738.54|736.14|0
1649100980000|2022-04-04 19:36:20|739.53|737.13|739.91|737.51|739.91|737.51|739.53|737.13|0
1649100990000|2022-04-04 19:36:30|740.11|737.71|740.3|737.9|740.3|737.9|740.11|737.71|0
1649101000000|2022-04-04 19:36:40|740.11|737.71|739.91|737.51|740.49|738.09|739.91|737.51|0
1649101010000|2022-04-04 19:36:50|739.71|737.31|739.71|737.31|739.71|737.31|739.71|737.31|0
1649101020000|2022-04-04 19:37:00|739.33|736.93|739.14|736.74|739.33|736.93|739.14|736.74|0
1649101030000|2022-04-04 19:37:10|739.04|736.64|739.14|736.74|739.14|736.74|739.04|736.64|0
1649101040000|2022-04-04 19:37:20|739.33|736.93|739.14|736.74|739.33|736.93|739.14|736.74|0
1649101050000|2022-04-04 19:37:30|738.94|736.54|738.55|736.15|739.14|736.74|738.55|736.15|0
1649101060000|2022-04-04 19:37:40|738.36|735.96|738.55|736.15|738.65|736.25|738.36|735.96|0
1649101070000|2022-04-04 19:37:50|738.75|736.35|738.94|736.54|738.94|736.54|738.75|736.35|0
1649101090000|2022-04-04 19:38:10|739.13|736.73|738.75|736.35|739.13|736.73|738.75|736.35|0
1649101100000|2022-04-04 19:38:20|738.55|736.15|738.55|736.15|738.55|736.15|738.55|736.15|0
1649101110000|2022-04-04 19:38:30|738.17|735.77|737.78|735.38|738.17|735.77|737.78|735.38|0
1649101120000|2022-04-04 19:38:40|738.17|735.77|737.98|735.58|738.17|735.77|737.98|735.58|0
1649101130000|2022-04-04 19:38:50|738.17|735.77|738.36|735.96|738.36|735.96|737.98|735.58|0
1649101140000|2022-04-04 19:39:00|738.17|735.77|738.17|735.77|738.36|735.96|738.17|735.77|0
1649101150000|2022-04-04 19:39:10|738.36|735.96|738.55|736.15|738.55|736.15|738.36|735.96|0
1649101160000|2022-04-04 19:39:20|738.94|736.54|738.75|736.35|738.94|736.54|738.55|736.15|0
1649101170000|2022-04-04 19:39:30|738.55|736.15|738.55|736.15|738.55|736.15|738.55|736.15|0
1649101180000|2022-04-04 19:39:40|738.17|735.77|738.36|735.96|738.36|735.96|738.17|735.77|0
1649101190000|2022-04-04 19:39:50|738.17|735.77|738.75|736.35|738.75|736.35|738.17|735.77|0
1649101200000|2022-04-04 19:40:00|738.94|736.54|739.13|736.73|739.13|736.73|738.94|736.54|0
1649101210000|2022-04-04 19:40:10|738.94|736.54|738.36|735.96|738.94|736.54|738.36|735.96|0
1649101220000|2022-04-04 19:40:20|738.17|735.77|738.55|736.15|738.55|736.15|738.17|735.77|0
1649101230000|2022-04-04 19:40:30|738.74|736.34|738.74|736.34|738.74|736.34|738.74|736.34|0
1649101240000|2022-04-04 19:40:40|738.64|736.24|738.74|736.34|738.74|736.34|738.64|736.24|0
1649101250000|2022-04-04 19:40:50|739.13|736.73|739.32|736.92|739.32|736.92|739.13|736.73|0
1649101260000|2022-04-04 19:41:00|739.71|737.31|739.52|737.12|739.71|737.31|739.52|737.12|0
1649101270000|2022-04-04 19:41:10|739.32|736.92|739.32|736.92|739.32|736.92|739.32|736.92|0
1649101280000|2022-04-04 19:41:20|739.13|736.73|738.94|736.54|739.13|736.73|738.94|736.54|0
1649101300000|2022-04-04 19:41:40|738.74|736.34|738.36|735.96|738.74|736.34|738.36|735.96|0
1649101310000|2022-04-04 19:41:50|738.17|735.77|738.36|735.96|738.36|735.96|738.17|735.77|0
1649101320000|2022-04-04 19:42:00|737.78|735.38|737.4|735|737.78|735.38|737.4|735|0
1649101330000|2022-04-04 19:42:10|737.2|734.8|737.01|734.61|737.2|734.8|737.01|734.61|0
1649101340000|2022-04-04 19:42:20|736.82|734.42|737.01|734.61|737.01|734.61|736.82|734.42|0
1649101350000|2022-04-04 19:42:30|736.82|734.42|736.82|734.42|736.82|734.42|736.82|734.42|0
1649101360000|2022-04-04 19:42:40|736.63|734.23|736.63|734.23|736.82|734.42|736.63|734.23|0
1649101370000|2022-04-04 19:42:50|736.43|734.03|736.43|734.03|736.63|734.23|736.43|734.03|0
1649101380000|2022-04-04 19:43:00|736.63|734.23|736.82|734.42|736.82|734.42|736.63|734.23|0
1649101390000|2022-04-04 19:43:10|736.63|734.23|736.63|734.23|736.82|734.42|736.63|734.23|0
1649101400000|2022-04-04 19:43:20|736.43|734.03|736.05|733.65|736.43|734.03|736.05|733.65|0
1649101410000|2022-04-04 19:43:30|736.24|733.84|736.05|733.65|736.24|733.84|736.05|733.65|0
1649101420000|2022-04-04 19:43:40|735.86|733.46|736.05|733.65|736.24|733.84|735.86|733.46|0
1649101430000|2022-04-04 19:43:50|736.24|733.84|736.24|733.84|736.24|733.84|736.24|733.84|0
1649101440000|2022-04-04 19:44:00|736.63|734.23|736.43|734.03|736.63|734.23|736.24|733.84|0
1649101450000|2022-04-04 19:44:10|736.24|733.84|736.24|733.84|736.24|733.84|736.24|733.84|0
1649101460000|2022-04-04 19:44:20|736.43|734.03|736.43|734.03|736.63|734.23|736.43|734.03|0
1649101470000|2022-04-04 19:44:30|736.24|733.84|736.05|733.65|736.24|733.84|736.05|733.65|0
1649101480000|2022-04-04 19:44:40|735.86|733.46|736.05|733.65|736.05|733.65|735.86|733.46|0
1649101500000|2022-04-04 19:45:00|735.66|733.26|735.09|732.69|735.66|733.26|735.09|732.69|0
1649101510000|2022-04-04 19:45:10|735.47|733.07|735.09|732.69|735.47|733.07|735.09|732.69|0
1649101520000|2022-04-04 19:45:20|735.28|732.88|736.05|733.65|736.05|733.65|735.28|732.88|0
1649101530000|2022-04-04 19:45:30|736.43|734.03|736.24|733.84|736.43|734.03|736.24|733.84|0
1649101540000|2022-04-04 19:45:40|736.43|734.03|736.05|733.65|736.43|734.03|736.05|733.65|0
1649101550000|2022-04-04 19:45:50|736.43|734.03|736.43|734.03|736.43|734.03|736.43|734.03|0
1649101560000|2022-04-04 19:46:00|736.82|734.42|737.01|734.61|737.2|734.8|736.82|734.42|0
1649101570000|2022-04-04 19:46:10|737.2|734.8|737.2|734.8|737.4|735|737.2|734.8|0
1649101580000|2022-04-04 19:46:20|737.39|734.99|737.2|734.8|737.39|734.99|737.2|734.8|0
1649101590000|2022-04-04 19:46:30|737.39|734.99|738.36|735.96|738.36|735.96|737.39|734.99|0
1649101600000|2022-04-04 19:46:40|738.55|736.15|737.97|735.57|738.55|736.15|737.97|735.57|0
1649101610000|2022-04-04 19:46:50|737.39|734.99|737.59|735.19|737.59|735.19|737.39|734.99|0
1649101620000|2022-04-04 19:47:00|737.97|735.57|737.97|735.57|737.97|735.57|737.97|735.57|0
1649101630000|2022-04-04 19:47:10|738.16|735.76|738.55|736.15|738.55|736.15|738.16|735.76|0
1649101640000|2022-04-04 19:47:20|738.36|735.96|738.16|735.76|738.36|735.96|738.16|735.76|0
1649101650000|2022-04-04 19:47:30|738.36|735.96|738.36|735.96|738.36|735.96|738.36|735.96|0
1649101660000|2022-04-04 19:47:40|738.26|735.86|738.74|736.34|738.74|736.34|738.26|735.86|0
1649101670000|2022-04-04 19:47:50|738.93|736.53|738.93|736.53|739.13|736.73|738.93|736.53|0
1649101680000|2022-04-04 19:48:00|738.74|736.34|739.32|736.92|739.32|736.92|738.74|736.34|0
1649101700000|2022-04-04 19:48:20|739.51|737.11|739.7|737.3|740.09|737.69|739.51|737.11|0
1649101710000|2022-04-04 19:48:30|739.9|737.5|739.32|736.92|739.9|737.5|739.13|736.73|0
1649101720000|2022-04-04 19:48:40|739.13|736.73|739.51|737.11|739.51|737.11|739.13|736.73|0
1649101730000|2022-04-04 19:48:50|739.13|736.73|739.13|736.73|739.32|736.92|739.13|736.73|0
1649101740000|2022-04-04 19:49:00|739.32|736.92|738.55|736.15|739.32|736.92|738.55|736.15|0
1649101750000|2022-04-04 19:49:10|737.78|735.38|737.78|735.38|737.78|735.38|737.59|735.19|0
1649101760000|2022-04-04 19:49:20|737.59|735.19|737.78|735.38|737.78|735.38|737.59|735.19|0
1649101770000|2022-04-04 19:49:30|737.59|735.19|738.16|735.76|738.16|735.76|737.59|735.19|0
1649101780000|2022-04-04 19:49:40|737.97|735.57|737.78|735.38|737.97|735.57|737.68|735.28|0
1649101790000|2022-04-04 19:49:50|738.16|735.76|737.97|735.57|738.16|735.76|737.78|735.38|0
1649101800000|2022-04-04 19:50:00|739.13|736.73|738.93|736.53|739.13|736.73|738.36|735.96|0
1649101810000|2022-04-04 19:50:10|738.36|735.96|738.93|736.53|738.93|736.53|737.97|735.57|0
1649101820000|2022-04-04 19:50:20|739.32|736.92|739.32|736.92|739.51|737.11|739.32|736.92|0
1649101830000|2022-04-04 19:50:30|739.13|736.73|739.51|737.11|739.51|737.11|739.13|736.73|0
1649101840000|2022-04-04 19:50:40|739.7|737.3|739.9|737.5|739.9|737.5|739.7|737.3|0
1649101850000|2022-04-04 19:50:50|740.09|737.69|740.86|738.46|740.86|738.46|740.09|737.69|0
1649101860000|2022-04-04 19:51:00|741.05|738.65|741.25|738.85|741.25|738.85|741.05|738.65|0
1649101870000|2022-04-04 19:51:10|740.95|738.55|740.95|738.55|740.95|738.55|740.95|738.55|0
1649101880000|2022-04-04 19:51:20|740.86|738.46|741.44|739.04|741.44|739.04|740.86|738.46|0
1649101890000|2022-04-04 19:51:30|741.63|739.23|742.21|739.81|742.21|739.81|741.63|739.23|0
1649101900000|2022-04-04 19:51:40|742.02|739.62|742.21|739.81|742.21|739.81|742.02|739.62|0
1649101910000|2022-04-04 19:51:50|742.4|740|741.82|739.42|742.4|740|741.82|739.42|0
1649101920000|2022-04-04 19:52:00|741.63|739.23|741.82|739.42|742.02|739.62|741.63|739.23|0
1649101930000|2022-04-04 19:52:10|742.02|739.62|742.21|739.81|742.4|740|742.02|739.62|0
1649101940000|2022-04-04 19:52:20|742.4|740|742.6|740.2|742.6|740.2|742.4|740|0
1649101950000|2022-04-04 19:52:30|742.4|740|742.02|739.62|742.4|740|742.02|739.62|0
1649101960000|2022-04-04 19:52:40|741.82|739.42|742.02|739.62|742.02|739.62|741.82|739.42|0
1649101970000|2022-04-04 19:52:50|741.82|739.42|741.63|739.23|742.21|739.81|741.63|739.23|0
1649101980000|2022-04-04 19:53:00|741.44|739.04|740.09|737.69|741.44|739.04|739.7|737.3|0
1649101990000|2022-04-04 19:53:10|740.28|737.88|740.09|737.69|740.28|737.88|740.09|737.69|0
1649102000000|2022-04-04 19:53:20|740.28|737.88|740.86|738.46|740.86|738.46|740.28|737.88|0
1649102010000|2022-04-04 19:53:30|740.67|738.27|740.67|738.27|741.05|738.65|740.67|738.27|0
1649102020000|2022-04-04 19:53:40|740.86|738.46|740.86|738.46|740.86|738.46|740.67|738.27|0
1649102030000|2022-04-04 19:53:50|740.67|738.27|740.28|737.88|740.67|738.27|740.18|737.78|0
1649102040000|2022-04-04 19:54:00|740.09|737.69|740.67|738.27|740.67|738.27|740.09|737.69|0
1649102050000|2022-04-04 19:54:10|740.28|737.88|740.28|737.88|740.28|737.88|740.28|737.88|0
1649102060000|2022-04-04 19:54:20|739.9|737.5|739.7|737.3|739.9|737.5|739.7|737.3|0
1649102070000|2022-04-04 19:54:30|740.28|737.88|740.86|738.46|740.86|738.46|740.28|737.88|0
1649102080000|2022-04-04 19:54:40|741.44|739.04|740.67|738.27|741.82|739.42|740.67|738.27|0
1649102090000|2022-04-04 19:54:50|739.32|736.92|740.86|738.46|740.86|738.46|739.32|736.92|0
1649102100000|2022-04-04 19:55:00|740.67|738.27|739.51|737.11|740.67|738.27|738.93|736.53|0
1649102110000|2022-04-04 19:55:10|740.09|737.69|739.32|736.92|740.09|737.69|739.32|736.92|0
1649102120000|2022-04-04 19:55:20|738.16|735.76|737.78|735.38|738.16|735.76|737.78|735.38|0
1649102130000|2022-04-04 19:55:30|737.97|735.57|738.16|735.76|738.16|735.76|737.78|735.38|0
1649102140000|2022-04-04 19:55:40|737.97|735.57|737.97|735.57|738.16|735.76|737.97|735.57|0
1649102150000|2022-04-04 19:55:50|738.55|736.15|738.55|736.15|738.74|736.34|738.55|736.15|0
1649102160000|2022-04-04 19:56:00|738.74|736.34|739.12|736.72|739.12|736.72|738.74|736.34|0
1649102170000|2022-04-04 19:56:10|739.32|736.92|738.16|735.76|739.32|736.92|738.16|735.76|0
1649102180000|2022-04-04 19:56:20|738.35|735.95|738.55|736.15|738.55|736.15|738.35|735.95|0
1649102190000|2022-04-04 19:56:30|738.74|736.34|738.55|736.15|738.74|736.34|738.55|736.15|0
1649102200000|2022-04-04 19:56:40|738.35|735.95|738.16|735.76|738.35|735.95|738.16|735.76|0
1649102210000|2022-04-04 19:56:50|738.55|736.15|738.74|736.34|738.74|736.34|738.55|736.15|0
1649102220000|2022-04-04 19:57:00|738.55|736.15|737.97|735.57|738.55|736.15|737.97|735.57|0
1649102230000|2022-04-04 19:57:10|738.35|735.95|738.55|736.15|738.55|736.15|738.35|735.95|0
1649102240000|2022-04-04 19:57:20|738.74|736.34|738.74|736.34|738.74|736.34|738.55|736.15|0
1649102250000|2022-04-04 19:57:30|738.55|736.15|738.35|735.95|738.55|736.15|738.35|735.95|0
1649102260000|2022-04-04 19:57:40|738.16|735.76|738.16|735.76|738.35|735.95|738.16|735.76|0
1649102270000|2022-04-04 19:57:50|737.97|735.57|737.97|735.57|738.16|735.76|737.97|735.57|0
1649102280000|2022-04-04 19:58:00|737.39|734.99|736.43|734.03|737.39|734.99|736.43|734.03|0
1649102290000|2022-04-04 19:58:10|737.1|734.7|738.16|735.76|738.16|735.76|737.1|734.7|0
1649102300000|2022-04-04 19:58:20|737.97|735.57|737.77|735.37|737.97|735.57|737.77|735.37|0
1649102310000|2022-04-04 19:58:30|737.97|735.57|738.16|735.76|738.16|735.76|737.97|735.57|0
1649102320000|2022-04-04 19:58:40|738.93|736.53|738.93|736.53|739.12|736.72|738.93|736.53|0
1649102330000|2022-04-04 19:58:50|739.32|736.92|739.7|737.3|739.7|737.3|739.32|736.92|0
1649102340000|2022-04-04 19:59:00|740.47|738.07|742.01|739.61|742.01|739.61|740.47|738.07|0
1649102350000|2022-04-04 19:59:10|742.4|740|742.4|740|742.59|740.19|742.4|740|0
1649102360000|2022-04-04 19:59:20|742.79|740.39|742.98|740.58|742.98|740.58|742.4|740|0
1649102370000|2022-04-04 19:59:30|742.21|739.81|741.82|739.42|742.21|739.81|741.82|739.42|0
1649102380000|2022-04-04 19:59:40|741.63|739.23|742.98|740.58|742.98|740.58|741.63|739.23|0
1649102390000|2022-04-04 19:59:50|742.79|740.39|742.21|739.81|742.98|740.58|742.21|739.81|0
1649102400000|2022-04-04 20:00:00|742.79|740.39|742.59|740.19|742.98|740.58|742.59|740.19|0
1649102410000|2022-04-04 20:00:10|742.4|740|742.79|740.39|742.79|740.39|742.4|740|0
1649102420000|2022-04-04 20:00:20|743.17|740.77|742.59|740.19|743.17|740.77|742.59|740.19|0
1649102430000|2022-04-04 20:00:30|742.79|740.39|742.59|740.19|742.79|740.39|742.59|740.19|0
1649102440000|2022-04-04 20:00:40|742.21|739.81|742.21|739.81|742.21|739.81|742.21|739.81|0
1649102450000|2022-04-04 20:00:50|742.4|740|742.4|740|742.4|740|742.21|739.81|0
1649102460000|2022-04-04 20:01:00|742.21|739.81|742.21|739.81|742.21|739.81|742.21|739.81|0
1649102470000|2022-04-04 20:01:10|742.01|739.61|742.01|739.61|742.01|739.61|742.01|739.61|0
1649102480000|2022-04-04 20:01:20|741.82|739.42|741.63|739.23|742.01|739.61|741.63|739.23|0
1649102490000|2022-04-04 20:01:30|741.43|739.03|741.43|739.03|741.43|739.03|741.24|738.84|0
1649102500000|2022-04-04 20:01:40|741.24|738.84|741.24|738.84|741.24|738.84|741.24|738.84|0
1649102520000|2022-04-04 20:02:00|741.05|738.65|740.86|738.46|741.05|738.65|740.86|738.46|0
1649102530000|2022-04-04 20:02:10|741.05|738.65|741.05|738.65|741.05|738.65|741.05|738.65|0
1649102540000|2022-04-04 20:02:20|741.24|738.84|741.24|738.84|741.24|738.84|741.24|738.84|0
1649102550000|2022-04-04 20:02:30|741.63|739.23|741.82|739.42|741.82|739.42|741.63|739.23|0
1649102560000|2022-04-04 20:02:40|742.01|739.61|742.21|739.81|742.21|739.81|742.01|739.61|0
1649102570000|2022-04-04 20:02:50|742.4|740|742.21|739.81|742.4|740|742.21|739.81|0
1649102580000|2022-04-04 20:03:00|742.01|739.61|742.59|740.19|742.59|740.19|742.01|739.61|0
1649102590000|2022-04-04 20:03:10|742.4|740|742.59|740.19|742.59|740.19|742.4|740|0
1649102600000|2022-04-04 20:03:20|742.78|740.38|742.78|740.38|742.78|740.38|742.59|740.19|0
1649102610000|2022-04-04 20:03:30|742.98|740.58|743.17|740.77|743.17|740.77|742.98|740.58|0
1649102620000|2022-04-04 20:03:40|742.98|740.58|742.98|740.58|743.17|740.77|742.98|740.58|0
1649102630000|2022-04-04 20:03:50|742.78|740.38|742.4|740|742.78|740.38|742.4|740|0
1649102640000|2022-04-04 20:04:00|742.2|739.8|742.01|739.61|742.2|739.8|742.01|739.61|0
1649102650000|2022-04-04 20:04:10|742.2|739.8|742.01|739.61|742.2|739.8|742.01|739.61|0
1649102660000|2022-04-04 20:04:20|741.82|739.42|741.05|738.65|741.82|739.42|741.05|738.65|0
1649102670000|2022-04-04 20:04:30|740.85|738.45|741.05|738.65|741.05|738.65|740.85|738.45|0
1649102680000|2022-04-04 20:04:40|741.24|738.84|741.24|738.84|741.24|738.84|741.24|738.84|0
1649102690000|2022-04-04 20:04:50|741.05|738.65|741.24|738.84|741.24|738.84|741.05|738.65|0
1649102700000|2022-04-04 20:05:00|741.05|738.65|741.24|738.84|741.24|738.84|741.05|738.65|0
1649102710000|2022-04-04 20:05:10|741.43|739.03|741.43|739.03|741.43|739.03|741.43|739.03|0
1649102720000|2022-04-04 20:05:20|741.82|739.42|742.01|739.61|742.01|739.61|741.82|739.42|0
1649102730000|2022-04-04 20:05:30|741.82|739.42|742.01|739.61|742.01|739.61|741.82|739.42|0
1649102740000|2022-04-04 20:05:40|741.82|739.42|742.01|739.61|742.01|739.61|741.82|739.42|0
1649102770000|2022-04-04 20:06:10|742.2|739.8|742.4|740|742.4|740|742.2|739.8|0
1649102780000|2022-04-04 20:06:20|742.59|740.19|742.59|740.19|742.59|740.19|742.59|740.19|0
1649102790000|2022-04-04 20:06:30|742.4|740|742.01|739.61|742.4|740|742.01|739.61|0
1649102800000|2022-04-04 20:06:40|741.82|739.42|742.01|739.61|742.01|739.61|741.82|739.42|0
1649102810000|2022-04-04 20:06:50|742.2|739.8|742.4|740|742.4|740|742.01|739.61|0
1649102820000|2022-04-04 20:07:00|742.2|739.8|742.01|739.61|742.2|739.8|742.01|739.61|0
1649102830000|2022-04-04 20:07:10|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1649102840000|2022-04-04 20:07:20|741.62|739.22|741.62|739.22|741.62|739.22|741.62|739.22|0
1649102850000|2022-04-04 20:07:30|741.43|739.03|741.05|738.65|741.62|739.22|741.05|738.65|0
1649102860000|2022-04-04 20:07:40|741.24|738.84|741.24|738.84|741.24|738.84|741.05|738.65|0
1649102870000|2022-04-04 20:07:50|741.43|739.03|741.24|738.84|741.43|739.03|741.24|738.84|0
1649102880000|2022-04-04 20:08:00|741.43|739.03|741.82|739.42|741.82|739.42|741.24|738.84|0
1649102890000|2022-04-04 20:08:10|742.01|739.61|742.01|739.61|742.01|739.61|742.01|739.61|0
1649102900000|2022-04-04 20:08:20|741.82|739.42|741.62|739.22|741.82|739.42|741.62|739.22|0
1649102910000|2022-04-04 20:08:30|741.72|739.32|741.62|739.22|741.72|739.32|741.62|739.22|0
1649102920000|2022-04-04 20:08:40|741.43|739.03|741.43|739.03|741.43|739.03|741.43|739.03|0
1649102930000|2022-04-04 20:08:50|741.62|739.22|741.82|739.42|741.82|739.42|741.62|739.22|0
1649102940000|2022-04-04 20:09:00|742.01|739.61|742.01|739.61|742.01|739.61|742.01|739.61|0
1649102950000|2022-04-04 20:09:10|742.2|739.8|742.2|739.8|742.4|740|742.2|739.8|0
1649102980000|2022-04-04 20:09:40|742.01|739.61|741.82|739.42|742.01|739.61|741.82|739.42|0
1649102990000|2022-04-04 20:09:50|741.62|739.22|741.82|739.42|741.82|739.42|741.62|739.22|0
1649103020000|2022-04-04 20:10:20|741.62|739.22|741.62|739.22|741.62|739.22|741.62|739.22|0
1649103030000|2022-04-04 20:10:30|741.82|739.42|742.2|739.8|742.2|739.8|741.82|739.42|0
1649103040000|2022-04-04 20:10:40|742.39|739.99|742.39|739.99|742.39|739.99|742.39|739.99|0
1649103050000|2022-04-04 20:10:50|742.2|739.8|742.2|739.8|742.2|739.8|742.2|739.8|0
1649103060000|2022-04-04 20:11:00|742.01|739.61|741.82|739.42|742.01|739.61|741.82|739.42|0
1649103070000|2022-04-04 20:11:10|741.62|739.22|741.62|739.22|741.62|739.22|741.62|739.22|0
1649103080000|2022-04-04 20:11:20|741.82|739.42|741.82|739.42|742.01|739.61|741.82|739.42|0
1649103090000|2022-04-04 20:11:30|741.91|739.51|741.91|739.51|741.91|739.51|741.91|739.51|0
1649103100000|2022-04-04 20:11:40|741.82|739.42|741.82|739.42|742.01|739.61|741.82|739.42|0
1649103110000|2022-04-04 20:11:50|742.01|739.61|742.01|739.61|742.01|739.61|742.01|739.61|0
1649103130000|2022-04-04 20:12:10|741.82|739.42|741.82|739.42|741.82|739.42|741.82|739.42|0
1649103170000|2022-04-04 20:12:50|741.62|739.22|741.62|739.22|741.62|739.22|741.62|739.22|0
1649103180000|2022-04-04 20:13:00|741.24|738.84|741.04|738.64|741.24|738.84|741.04|738.64|0
1649103210000|2022-04-04 20:13:30|741.24|738.84|741.24|738.84|741.24|738.84|741.24|738.84|0
1649103260000|2022-04-04 20:14:20|741.52|739.12|741.43|739.03|741.52|739.12|741.43|739.03|0
1649103270000|2022-04-04 20:14:30|741.24|738.84|741.24|738.84|741.24|738.84|741.24|738.84|0
1649103280000|2022-04-04 20:14:40|741.04|738.64|740.65|738.25|741.24|738.84|740.46|738.06|0
1649103290000|2022-04-04 20:14:50|740.46|738.06|740.46|738.06|740.46|738.06|740.46|738.06|0
1649103310000|2022-04-04 20:15:10|740.85|738.05|740.85|738.05|740.85|738.05|740.85|738.05|0
1649103330000|2022-04-04 20:15:30|741.05|738.25|741.24|738.44|741.24|738.44|741.05|738.25|0
1649103340000|2022-04-04 20:15:40|741.43|738.63|741.43|738.63|741.43|738.63|741.43|738.63|0
1649103370000|2022-04-04 20:16:10|741.63|738.83|742.01|739.21|742.01|739.21|741.63|738.83|0
1649103420000|2022-04-04 20:17:00|741.82|739.02|741.82|739.02|741.82|739.02|741.82|739.02|0
1649103430000|2022-04-04 20:17:10|742.01|739.21|741.91|739.11|742.01|739.21|741.91|739.11|0
1649103440000|2022-04-04 20:17:20|741.82|739.02|742.01|739.21|742.01|739.21|741.82|739.02|0
1649103460000|2022-04-04 20:17:40|742.2|739.4|742.2|739.4|742.2|739.4|742.2|739.4|0
1649103490000|2022-04-04 20:18:10|742.4|739.6|742.4|739.6|742.4|739.6|742.4|739.6|0
1649103500000|2022-04-04 20:18:20|742.2|739.4|742.3|739.5|742.3|739.5|742.2|739.4|0
1649103510000|2022-04-04 20:18:30|742.4|739.6|742.4|739.6|742.4|739.6|742.2|739.4|0
1649103520000|2022-04-04 20:18:40|742.2|739.4|742.01|739.21|742.2|739.4|742.01|739.21|0
1649103530000|2022-04-04 20:18:50|741.82|739.02|741.82|739.02|741.82|739.02|741.82|739.02|0
1649103550000|2022-04-04 20:19:10|742.01|739.21|742.2|739.4|742.2|739.4|742.01|739.21|0
1649103560000|2022-04-04 20:19:20|742.01|739.21|742.01|739.21|742.01|739.21|741.82|739.02|0
1649103580000|2022-04-04 20:19:40|741.82|739.02|741.82|739.02|741.91|739.11|741.82|739.02|0
1649103590000|2022-04-04 20:19:50|742.01|739.21|741.82|739.02|742.01|739.21|741.82|739.02|0
1649103600000|2022-04-04 20:20:00|742.01|739.21|742.01|739.21|742.01|739.21|742.01|739.21|0
1649103620000|2022-04-04 20:20:20|741.91|739.11|742.01|739.21|742.01|739.21|741.82|739.02|0
1649103630000|2022-04-04 20:20:30|742.2|739.4|742.2|739.4|742.2|739.4|742.2|739.4|0
1649103640000|2022-04-04 20:20:40|742.01|739.21|742.2|739.4|742.2|739.4|742.01|739.21|0
1649103670000|2022-04-04 20:21:10|742.3|739.5|742.2|739.4|742.4|739.6|742.2|739.4|0
1649103680000|2022-04-04 20:21:20|742.3|739.5|742.2|739.4|742.3|739.5|742.2|739.4|0
1649103700000|2022-04-04 20:21:40|742.4|739.6|742.4|739.6|742.4|739.6|742.4|739.6|0
1649103710000|2022-04-04 20:21:50|742.59|739.79|742.59|739.79|742.59|739.79|742.59|739.79|0
1649103760000|2022-04-04 20:22:40|742.68|739.88|742.78|739.98|742.78|739.98|742.68|739.88|0
1649103820000|2022-04-04 20:23:40|742.59|739.79|742.59|739.79|742.59|739.79|742.59|739.79|0
1649103850000|2022-04-04 20:24:10|742.78|739.98|742.78|739.98|742.78|739.98|742.78|739.98|0
1649103880000|2022-04-04 20:24:40|742.87|740.07|742.78|739.98|742.87|740.07|742.78|739.98|0
1649103920000|2022-04-04 20:25:20|742.97|740.17|742.87|740.07|742.97|740.17|742.78|739.98|0
1649103930000|2022-04-04 20:25:30|742.97|740.17|742.97|740.17|742.97|740.17|742.97|740.17|0
1649103940000|2022-04-04 20:25:40|742.78|739.98|742.78|739.98|742.78|739.98|742.78|739.98|0
1649103950000|2022-04-04 20:25:50|742.87|740.07|742.87|740.07|742.87|740.07|742.87|740.07|0
1649103960000|2022-04-04 20:26:00|742.97|740.17|742.78|739.98|742.97|740.17|742.78|739.98|0
1649104000000|2022-04-04 20:26:40|742.97|740.17|742.78|739.98|742.97|740.17|742.78|739.98|0
1649104040000|2022-04-04 20:27:20|742.87|740.07|742.87|740.07|742.87|740.07|742.87|740.07|0
1649104050000|2022-04-04 20:27:30|742.78|739.98|742.78|739.98|742.78|739.98|742.78|739.98|0
1649104060000|2022-04-04 20:27:40|742.59|739.79|742.59|739.79|742.59|739.79|742.59|739.79|0
1649104070000|2022-04-04 20:27:50|742.39|739.59|742.49|739.69|742.49|739.69|742.39|739.59|0
1649104080000|2022-04-04 20:28:00|742.39|739.59|742.39|739.59|742.39|739.59|742.39|739.59|0
1649104150000|2022-04-04 20:29:10|742.29|739.49|742.39|739.59|742.39|739.59|742.29|739.49|0
1649104250000|2022-04-04 20:30:50|742.2|739.4|742.2|739.4|742.2|739.4|742.2|739.4|0
1649104260000|2022-04-04 20:31:00|742.39|739.59|742.39|739.59|742.39|739.59|742.39|739.59|0
1649104280000|2022-04-04 20:31:20|742.2|739.4|742.2|739.4|742.2|739.4|742.2|739.4|0
1649104380000|2022-04-04 20:33:00|742|739.2|742.2|739.4|742.2|739.4|742|739.2|0
1649104390000|2022-04-04 20:33:10|742|739.2|742|739.2|742|739.2|742|739.2|0
1649104400000|2022-04-04 20:33:20|742.1|739.3|742.2|739.4|742.2|739.4|742.1|739.3|0
1649104450000|2022-04-04 20:34:10|742.39|739.59|742.58|739.78|742.58|739.78|742.39|739.59|0
1649104460000|2022-04-04 20:34:20|742.39|739.59|742.39|739.59|742.39|739.59|742.39|739.59|0
1649104480000|2022-04-04 20:34:40|742.48|739.68|742.48|739.68|742.48|739.68|742.48|739.68|0
1649104490000|2022-04-04 20:34:50|742.58|739.78|742.58|739.78|742.58|739.78|742.58|739.78|0
1649104500000|2022-04-04 20:35:00|742.68|739.88|742.58|739.78|742.68|739.88|742.58|739.78|0
1649104580000|2022-04-04 20:36:20|742.78|739.98|742.78|739.98|742.78|739.98|742.78|739.98|0
1649104600000|2022-04-04 20:36:40|742.58|739.78|742.58|739.78|742.68|739.88|742.58|739.78|0
1649104610000|2022-04-04 20:36:50|742.78|739.98|742.78|739.98|742.78|739.98|742.78|739.98|0
1649104640000|2022-04-04 20:37:20|742.58|739.78|742.58|739.78|742.58|739.78|742.58|739.78|0
1649104680000|2022-04-04 20:38:00|742.77|739.97|742.77|739.97|742.77|739.97|742.77|739.97|0
1649104710000|2022-04-04 20:38:30|742.97|740.17|742.97|740.17|742.97|740.17|742.97|740.17|0
1649104740000|2022-04-04 20:39:00|743.16|740.36|743.16|740.36|743.16|740.36|743.16|740.36|0
1649104760000|2022-04-04 20:39:20|742.97|740.17|743.16|740.36|743.16|740.36|742.97|740.17|0
1649104790000|2022-04-04 20:39:50|743.35|740.55|743.35|740.55|743.35|740.55|743.35|740.55|0
1649104830000|2022-04-04 20:40:30|743.55|740.75|743.55|740.75|743.55|740.75|743.55|740.75|0
1649104840000|2022-04-04 20:40:40|743.35|740.55|743.55|740.75|743.55|740.75|743.35|740.55|0
1649104900000|2022-04-04 20:41:40|743.64|740.84|743.55|740.75|743.64|740.84|743.55|740.75|0
1649104920000|2022-04-04 20:42:00|743.45|740.65|743.55|740.75|743.55|740.75|743.35|740.55|0
1649104930000|2022-04-04 20:42:10|743.35|740.55|743.35|740.55|743.35|740.55|743.35|740.55|0
1649105040000|2022-04-04 20:44:00|743.16|740.36|743.16|740.36|743.16|740.36|743.16|740.36|0
1649105050000|2022-04-04 20:44:10|743.35|740.55|743.35|740.55|743.35|740.55|743.35|740.55|0
1649105070000|2022-04-04 20:44:30|743.16|740.36|743.35|740.55|743.35|740.55|743.16|740.36|0
1649105140000|2022-04-04 20:45:40|743.16|740.36|743.16|740.36|743.16|740.36|743.16|740.36|0
1649105210000|2022-04-04 20:46:50|742.96|740.16|742.96|740.16|742.96|740.16|742.96|740.16|0
1649105220000|2022-04-04 20:47:00|742.58|739.78|742.77|739.97|742.77|739.97|742.58|739.78|0
1649105260000|2022-04-04 20:47:40|742.96|740.16|742.96|740.16|742.96|740.16|742.96|740.16|0
1649105340000|2022-04-04 20:49:00|742.77|739.97|742.58|739.78|742.77|739.97|742.58|739.78|0
1649105350000|2022-04-04 20:49:10|742.38|739.58|742.19|739.39|742.38|739.58|742.19|739.39|0
1649105360000|2022-04-04 20:49:20|742|739.2|741.9|739.1|742|739.2|741.9|739.1|0
1649105370000|2022-04-04 20:49:30|741.81|739.01|741.8|739|741.81|739.01|741.8|739|0
1649105380000|2022-04-04 20:49:40|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1649105400000|2022-04-04 20:50:00|741.42|738.62|741.42|738.62|741.42|738.62|741.42|738.62|0
1649105430000|2022-04-04 20:50:30|741.61|738.81|741.42|738.62|741.61|738.81|741.42|738.62|0
1649105440000|2022-04-04 20:50:40|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1649105460000|2022-04-04 20:51:00|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1649105470000|2022-04-04 20:51:10|741.13|738.33|741.23|738.43|741.23|738.43|741.13|738.33|0
1649105510000|2022-04-04 20:51:50|741.42|738.62|741.42|738.62|741.42|738.62|741.42|738.62|0
1649105540000|2022-04-04 20:52:20|741.51|738.71|741.61|738.81|741.61|738.81|741.51|738.71|0
1649105550000|2022-04-04 20:52:30|741.8|739|741.8|739|741.8|739|741.8|739|0
1649105570000|2022-04-04 20:52:50|742|739.2|742|739.2|742|739.2|742|739.2|0
1649105580000|2022-04-04 20:53:00|741.8|739|741.8|739|741.8|739|741.8|739|0
1649105620000|2022-04-04 20:53:40|742|739.2|742|739.2|742|739.2|742|739.2|0
1649105700000|2022-04-04 20:55:00|742.19|739.39|742.19|739.39|742.19|739.39|742.19|739.39|0
1649105720000|2022-04-04 20:55:20|742.38|739.58|742.38|739.58|742.38|739.58|742.38|739.58|0
1649105740000|2022-04-04 20:55:40|742.19|739.39|742.19|739.39|742.19|739.39|742.19|739.39|0
1649105750000|2022-04-04 20:55:50|742.38|739.58|742.38|739.58|742.38|739.58|742.38|739.58|0
1649105770000|2022-04-04 20:56:10|742.19|739.39|742.19|739.39|742.19|739.39|742.19|739.39|0
1649105790000|2022-04-04 20:56:30|742|739.2|742|739.2|742|739.2|742|739.2|0
1649105800000|2022-04-04 20:56:40|741.8|739|741.8|739|741.8|739|741.8|739|0
1649105840000|2022-04-04 20:57:20|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1649105850000|2022-04-04 20:57:30|741.42|738.62|741.42|738.62|741.42|738.62|741.42|738.62|0
1649105860000|2022-04-04 20:57:40|741.51|738.71|741.42|738.62|741.51|738.71|741.42|738.62|0
1649105920000|2022-04-04 20:58:40|741.51|738.71|741.61|738.81|741.61|738.81|741.51|738.71|0
1649105950000|2022-04-04 20:59:10|741.42|738.62|741.42|738.62|741.42|738.62|741.42|738.62|0
1649105960000|2022-04-04 20:59:20|741.22|738.42|741.03|738.23|741.22|738.42|741.03|738.23|0
1649105970000|2022-04-04 20:59:30|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1649105990000|2022-04-04 20:59:50|740.74|737.94|740.9|738.1|740.93|738.13|740.74|737.94|0
1649106000000|2022-04-04 21:00:00|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649106010000|2022-04-04 21:00:10|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1649106030000|2022-04-04 21:00:30|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649106050000|2022-04-04 21:00:50|741.04|738.24|741.04|738.24|741.04|738.24|741.04|738.24|0
1649106060000|2022-04-04 21:01:00|741.06|738.26|741.06|738.26|741.06|738.26|741.06|738.26|0
1649106070000|2022-04-04 21:01:10|741.14|738.34|741.04|738.24|741.14|738.34|741.04|738.24|0
1649106080000|2022-04-04 21:01:20|740.98|738.18|740.98|738.18|740.98|738.18|740.98|738.18|0
1649106120000|2022-04-04 21:02:00|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1649106130000|2022-04-04 21:02:10|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649106140000|2022-04-04 21:02:20|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1649106150000|2022-04-04 21:02:30|740.87|738.07|740.9|738.1|740.9|738.1|740.87|738.07|0
1649106170000|2022-04-04 21:02:50|741.06|738.26|740.81|738.01|741.09|738.29|740.81|738.01|0
1649106190000|2022-04-04 21:03:10|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649106210000|2022-04-04 21:03:30|741.04|738.24|741.04|738.24|741.04|738.24|741.04|738.24|0
1649106220000|2022-04-04 21:03:40|741.14|738.34|741.14|738.34|741.14|738.34|741.14|738.34|0
1649106300000|2022-04-04 21:05:00|741.01|738.21|740.86|738.06|741.01|738.21|740.86|738.06|0
1649106310000|2022-04-04 21:05:10|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649106330000|2022-04-04 21:05:30|740.9|738.1|740.9|738.1|740.9|738.1|740.9|738.1|0
1649106350000|2022-04-04 21:05:50|740.76|737.96|740.76|737.96|740.76|737.96|740.76|737.96|0
1649106360000|2022-04-04 21:06:00|740.86|738.06|741.01|738.21|741.01|738.21|740.86|738.06|0
1649106390000|2022-04-04 21:06:30|740.78|737.98|740.78|737.98|740.78|737.98|740.78|737.98|0
1649106410000|2022-04-04 21:06:50|741.01|738.21|740.78|737.98|741.01|738.21|740.78|737.98|0
1649106480000|2022-04-04 21:08:00|741.01|738.21|741.03|738.23|741.03|738.23|741.01|738.21|0
1649106490000|2022-04-04 21:08:10|741.14|738.34|741.14|738.34|741.14|738.34|741.14|738.34|0
1649106720000|2022-04-04 21:12:00|741.03|738.23|740.89|738.09|741.03|738.23|740.89|738.09|0
1649106770000|2022-04-04 21:12:50|740.69|737.89|740.69|737.89|740.69|737.89|740.69|737.89|0
1649106780000|2022-04-04 21:13:00|740.89|738.09|740.89|738.09|740.89|738.09|740.89|738.09|0
1649106810000|2022-04-04 21:13:30|740.92|738.12|740.92|738.12|740.92|738.12|740.92|738.12|0
1649106840000|2022-04-04 21:14:00|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1649106860000|2022-04-04 21:14:20|741.08|738.28|741.03|738.23|741.08|738.28|741.03|738.23|0
1649106910000|2022-04-04 21:15:10|740.92|738.12|740.92|738.12|740.92|738.12|740.92|738.12|0
1649106930000|2022-04-04 21:15:30|740.89|738.09|740.89|738.09|740.89|738.09|740.89|738.09|0
1649106970000|2022-04-04 21:16:10|740.86|738.06|740.86|738.06|740.86|738.06|740.86|738.06|0
1649106980000|2022-04-04 21:16:20|740.89|738.09|740.89|738.09|740.89|738.09|740.89|738.09|0
1649107030000|2022-04-04 21:17:10|740.94|738.14|740.94|738.14|740.94|738.14|740.94|738.14|0
1649107040000|2022-04-04 21:17:20|740.98|738.18|740.98|738.18|740.98|738.18|740.98|738.18|0
1649107060000|2022-04-04 21:17:40|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649107080000|2022-04-04 21:18:00|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1649107090000|2022-04-04 21:18:10|741.05|738.25|741.05|738.25|741.05|738.25|741.05|738.25|0
1649107110000|2022-04-04 21:18:30|741.08|738.28|741.08|738.28|741.08|738.28|741.08|738.28|0
1649107130000|2022-04-04 21:18:50|741.11|738.31|741.11|738.31|741.11|738.31|741.11|738.31|0
1649107140000|2022-04-04 21:19:00|740.89|738.09|740.89|738.09|740.89|738.09|740.89|738.09|0
1649107170000|2022-04-04 21:19:30|740.92|738.12|740.92|738.12|740.92|738.12|740.92|738.12|0
1649107230000|2022-04-04 21:20:30|740.89|738.09|740.89|738.09|740.89|738.09|740.89|738.09|0
1649107300000|2022-04-04 21:21:40|740.94|738.14|740.92|738.12|740.94|738.14|740.92|738.12|0
1649107310000|2022-04-04 21:21:50|740.89|738.09|740.97|738.17|740.97|738.17|740.89|738.09|0
1649107340000|2022-04-04 21:22:20|740.72|737.92|740.72|737.92|740.72|737.92|740.72|737.92|0
1649107450000|2022-04-04 21:24:10|740.75|737.95|740.75|737.95|740.75|737.95|740.75|737.95|0
1649107460000|2022-04-04 21:24:20|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1649107470000|2022-04-04 21:24:30|741.05|738.25|741.05|738.25|741.05|738.25|741.05|738.25|0
1649107490000|2022-04-04 21:24:50|741.08|738.28|741.08|738.28|741.08|738.28|741.08|738.28|0
1649107560000|2022-04-04 21:26:00|741.36|738.56|741.36|738.56|741.36|738.56|741.36|738.56|0
1649107570000|2022-04-04 21:26:10|741.08|738.28|741.1|738.3|741.19|738.39|741.08|738.28|0
1649107580000|2022-04-04 21:26:20|741.19|738.39|741.19|738.39|741.19|738.39|741.19|738.39|0
1649107610000|2022-04-04 21:26:50|741.64|738.84|741.64|738.84|741.64|738.84|741.64|738.84|0
1649107630000|2022-04-04 21:27:10|741.7|738.9|741.7|738.9|741.7|738.9|741.7|738.9|0
1649107640000|2022-04-04 21:27:20|741.67|738.87|741.67|738.87|741.67|738.87|741.67|738.87|0
1649107800000|2022-04-04 21:30:00|741.7|738.9|741.7|738.9|741.7|738.9|741.7|738.9|0
1649107810000|2022-04-04 21:30:10|741.67|738.87|741.67|738.87|741.67|738.87|741.67|738.87|0
1649107920000|2022-04-04 21:32:00|741.56|738.76|741.56|738.76|741.56|738.76|741.56|738.76|0
1649107930000|2022-04-04 21:32:10|741.44|738.64|741.44|738.64|741.44|738.64|741.44|738.64|0
1649107950000|2022-04-04 21:32:30|741.33|738.53|741.33|738.53|741.33|738.53|741.33|738.53|0
1649107970000|2022-04-04 21:32:50|741.42|738.62|741.42|738.62|741.42|738.62|741.42|738.62|0
1649108010000|2022-04-04 21:33:30|741.44|738.64|741.44|738.64|741.44|738.64|741.44|738.64|0
1649108060000|2022-04-04 21:34:20|741.42|738.62|741.42|738.62|741.42|738.62|741.42|738.62|0
1649108070000|2022-04-04 21:34:30|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1649108080000|2022-04-04 21:34:40|741.39|738.59|741.39|738.59|741.39|738.59|741.39|738.59|0
1649108090000|2022-04-04 21:34:50|741.42|738.62|741.42|738.62|741.42|738.62|741.42|738.62|0
1649108110000|2022-04-04 21:35:10|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1649108130000|2022-04-04 21:35:30|741.59|738.79|741.59|738.79|741.59|738.79|741.59|738.79|0
1649108140000|2022-04-04 21:35:40|741.5|738.7|741.42|738.62|741.5|738.7|741.42|738.62|0
1649108160000|2022-04-04 21:36:00|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1649108170000|2022-04-04 21:36:10|741.61|738.81|741.61|738.81|741.61|738.81|741.61|738.81|0
1649108190000|2022-04-04 21:36:30|741.5|738.7|741.5|738.7|741.5|738.7|741.5|738.7|0
1649108200000|2022-04-04 21:36:40|741.38|738.58|741.38|738.58|741.38|738.58|741.38|738.58|0
1649108210000|2022-04-04 21:36:50|741.5|738.7|741.52|738.72|741.52|738.72|741.5|738.7|0
1649108220000|2022-04-04 21:37:00|741.42|738.62|741.42|738.62|741.42|738.62|741.42|738.62|0
1649108230000|2022-04-04 21:37:10|741.47|738.67|741.44|738.64|741.47|738.67|741.44|738.64|0
1649108400000|2022-04-04 21:40:00|741.35|738.55|741.33|738.53|741.35|738.55|741.33|738.53|0
1649108410000|2022-04-04 21:40:10|741.38|738.58|741.38|738.58|741.38|738.58|741.38|738.58|0
1649108540000|2022-04-04 21:42:20|741.41|738.61|741.41|738.61|741.41|738.61|741.41|738.61|0
1649108550000|2022-04-04 21:42:30|741.38|738.58|741.38|738.58|741.38|738.58|741.38|738.58|0
1649108570000|2022-04-04 21:42:50|741.41|738.61|741.41|738.61|741.41|738.61|741.41|738.61|0
1649108630000|2022-04-04 21:43:50|740.96|738.16|740.96|738.16|740.96|738.16|740.96|738.16|0
1649108650000|2022-04-04 21:44:10|741.21|738.41|741.21|738.41|741.21|738.41|741.21|738.41|0
1649108670000|2022-04-04 21:44:30|741.16|738.36|741.16|738.36|741.16|738.36|741.16|738.36|0
1649108680000|2022-04-04 21:44:40|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1649108700000|2022-04-04 21:45:00|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1649108740000|2022-04-04 21:45:40|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1649108880000|2022-04-04 21:48:00|741.29|738.49|741.29|738.49|741.29|738.49|741.26|738.46|0
1649108890000|2022-04-04 21:48:10|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1649108940000|2022-04-04 21:49:00|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1649109150000|2022-04-04 21:52:30|741.26|738.46|741.26|738.46|741.26|738.46|741.26|738.46|0
1649109210000|2022-04-04 21:53:30|741.24|738.44|741.24|738.44|741.24|738.44|741.24|738.44|0
1649109440000|2022-04-04 21:57:20|741.29|738.49|741.43|738.63|741.43|738.63|741.29|738.49|0
1649109470000|2022-04-04 21:57:50|741.41|738.61|741.41|738.61|741.41|738.61|741.41|738.61|0
1649109570000|2022-04-04 21:59:30|741.6|738.8|741.6|738.8|741.6|738.8|741.6|738.8|0
1649109580000|2022-04-04 21:59:40|741.63|738.83|741.63|738.83|741.63|738.83|741.63|738.83|0
1649109600000|2022-04-04 22:00:00|741.58|738.78|740.33|737.53|741.58|738.78|740.33|737.53|0
1649109610000|2022-04-04 22:00:10|740.62|737.82|740.81|738.01|740.81|738.01|740.62|737.82|0
1649109620000|2022-04-04 22:00:20|740.71|737.91|740.62|737.82|740.71|737.91|740.43|737.63|0
1649109630000|2022-04-04 22:00:30|740.52|737.72|740.71|737.91|740.71|737.91|740.52|737.72|0
1649109640000|2022-04-04 22:00:40|740.81|738.01|741.1|738.3|741.2|738.4|740.81|738.01|0
1649109650000|2022-04-04 22:00:50|741|738.2|740.9|738.1|741|738.2|740.9|738.1|0
1649109660000|2022-04-04 22:01:00|741|738.2|741|738.2|741|738.2|740.9|738.1|0
1649109670000|2022-04-04 22:01:10|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649109680000|2022-04-04 22:01:20|741|738.2|741|738.2|741|738.2|741|738.2|0
1649109690000|2022-04-04 22:01:30|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649109700000|2022-04-04 22:01:40|740.9|738.1|741|738.2|741|738.2|740.9|738.1|0
1649109710000|2022-04-04 22:01:50|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649109720000|2022-04-04 22:02:00|740.9|738.1|740.62|737.82|740.9|738.1|740.62|737.82|0
1649109730000|2022-04-04 22:02:10|740.81|738.01|740.81|738.01|740.81|738.01|740.62|737.82|0
1649109740000|2022-04-04 22:02:20|740.62|737.82|740.62|737.82|740.62|737.82|740.62|737.82|0
1649109760000|2022-04-04 22:02:40|740.81|738.01|740.62|737.82|740.81|738.01|740.62|737.82|0
1649109800000|2022-04-04 22:03:20|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649109810000|2022-04-04 22:03:30|740.71|737.91|740.62|737.82|740.71|737.91|740.62|737.82|0
1649109820000|2022-04-04 22:03:40|740.71|737.91|740.81|738.01|740.81|738.01|740.71|737.91|0
1649109830000|2022-04-04 22:03:50|741|738.2|741|738.2|741|738.2|741|738.2|0
1649109850000|2022-04-04 22:04:10|741.1|738.3|741.2|738.4|741.2|738.4|741.1|738.3|0
1649109870000|2022-04-04 22:04:30|741|738.2|741|738.2|741|738.2|741|738.2|0
1649109880000|2022-04-04 22:04:40|740.9|738.1|740.9|738.1|740.9|738.1|740.9|738.1|0
1649109890000|2022-04-04 22:04:50|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649109900000|2022-04-04 22:05:00|740.62|737.82|740.62|737.82|740.62|737.82|740.62|737.82|0
1649109950000|2022-04-04 22:05:50|740.52|737.72|740.42|737.62|740.52|737.72|740.42|737.62|0
1649109970000|2022-04-04 22:06:10|740.62|737.82|740.62|737.82|740.62|737.82|740.62|737.82|0
1649109980000|2022-04-04 22:06:20|740.81|738.01|741|738.2|741|738.2|740.81|738.01|0
1649109990000|2022-04-04 22:06:30|741.19|738.39|740.81|738.01|741.19|738.39|740.81|738.01|0
1649110000000|2022-04-04 22:06:40|740.62|737.82|740.62|737.82|740.62|737.82|740.62|737.82|0
1649110070000|2022-04-04 22:07:50|740.71|737.91|740.81|738.01|740.81|738.01|740.71|737.91|0
1649110120000|2022-04-04 22:08:40|741|738.2|741|738.2|741|738.2|741|738.2|0
1649110130000|2022-04-04 22:08:50|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649110170000|2022-04-04 22:09:30|740.71|737.91|740.71|737.91|740.71|737.91|740.71|737.91|0
1649110180000|2022-04-04 22:09:40|740.61|737.81|740.61|737.81|740.61|737.81|740.61|737.81|0
1649110190000|2022-04-04 22:09:50|740.81|738.01|740.81|738.01|740.81|738.01|740.61|737.81|0
1649110200000|2022-04-04 22:10:00|740.61|737.81|740.61|737.81|740.61|737.81|740.61|737.81|0
1649110250000|2022-04-04 22:10:50|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649110310000|2022-04-04 22:11:50|740.61|737.81|740.61|737.81|740.61|737.81|740.61|737.81|0
1649110330000|2022-04-04 22:12:10|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649110340000|2022-04-04 22:12:20|741|738.2|741|738.2|741|738.2|741|738.2|0
1649110410000|2022-04-04 22:13:30|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649110420000|2022-04-04 22:13:40|741|738.2|741|738.2|741|738.2|741|738.2|0
1649110470000|2022-04-04 22:14:30|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1649110480000|2022-04-04 22:14:40|741|738.2|741|738.2|741|738.2|741|738.2|0
1649110500000|2022-04-04 22:15:00|741.19|738.39|741.19|738.39|741.19|738.39|741.19|738.39|0
1649110550000|2022-04-04 22:15:50|741|738.2|741|738.2|741|738.2|741|738.2|0
1649110590000|2022-04-04 22:16:30|741.19|738.39|741.19|738.39|741.19|738.39|741.19|738.39|0
1649110600000|2022-04-04 22:16:40|741.09|738.29|741.09|738.29|741.09|738.29|741.09|738.29|0
1649110610000|2022-04-04 22:16:50|741|738.2|740.9|738.1|741|738.2|740.9|738.1|0
1649110620000|2022-04-04 22:17:00|740.8|738|740.61|737.81|740.8|738|740.61|737.81|0
1649110730000|2022-04-04 22:18:50|740.42|737.62|740.42|737.62|740.42|737.62|740.42|737.62|0
1649110750000|2022-04-04 22:19:10|740.51|737.71|740.61|737.81|740.61|737.81|740.51|737.71|0
1649110770000|2022-04-04 22:19:30|740.42|737.62|740.42|737.62|740.42|737.62|740.42|737.62|0
1649110780000|2022-04-04 22:19:40|740.32|737.52|740.22|737.42|740.32|737.52|740.22|737.42|0
1649110790000|2022-04-04 22:19:50|740.32|737.52|740.42|737.62|740.42|737.62|740.32|737.52|0
1649110800000|2022-04-04 22:20:00|740.51|737.71|740.61|737.81|740.61|737.81|740.51|737.71|0
1649110820000|2022-04-04 22:20:20|740.42|737.62|740.42|737.62|740.42|737.62|740.42|737.62|0
1649110870000|2022-04-04 22:21:10|740.61|737.81|740.61|737.81|740.61|737.81|740.61|737.81|0
1649110880000|2022-04-04 22:21:20|740.22|737.42|740.22|737.42|740.22|737.42|740.22|737.42|0
1649110900000|2022-04-04 22:21:40|740.42|737.62|740.42|737.62|740.42|737.62|740.42|737.62|0
1649110940000|2022-04-04 22:22:20|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1649110950000|2022-04-04 22:22:30|740.22|737.42|740.22|737.42|740.22|737.42|740.22|737.42|0
1649111010000|2022-04-04 22:23:30|740.42|737.62|740.42|737.62|740.42|737.62|740.42|737.62|0
1649111060000|2022-04-04 22:24:20|740.32|737.52|740.42|737.62|740.42|737.62|740.32|737.52|0
1649111090000|2022-04-04 22:24:50|740.22|737.42|740.22|737.42|740.22|737.42|740.22|737.42|0
1649111100000|2022-04-04 22:25:00|740.42|737.62|740.42|737.62|740.42|737.62|740.42|737.62|0
1649111120000|2022-04-04 22:25:20|740.31|737.51|740.03|737.23|740.31|737.51|740.03|737.23|0
1649111140000|2022-04-04 22:25:40|740.22|737.42|740.22|737.42|740.22|737.42|740.22|737.42|0
1649111240000|2022-04-04 22:27:20|740.41|737.61|740.41|737.61|740.41|737.61|740.41|737.61|0
1649111270000|2022-04-04 22:27:50|740.61|737.81|740.61|737.81|740.61|737.81|740.61|737.81|0
1649111380000|2022-04-04 22:29:40|740.7|737.9|740.8|738|740.8|738|740.7|737.9|0
1649111390000|2022-04-04 22:29:50|740.7|737.9|740.61|737.81|740.8|738|740.61|737.81|0
1649111410000|2022-04-04 22:30:10|740.51|737.71|740.61|737.81|740.61|737.81|740.51|737.71|0
1649111420000|2022-04-04 22:30:20|740.51|737.71|740.41|737.61|740.51|737.71|740.41|737.61|0
1649111450000|2022-04-04 22:30:50|740.51|737.71|740.61|737.81|740.61|737.81|740.51|737.71|0
1649111460000|2022-04-04 22:31:00|740.51|737.71|740.51|737.71|740.51|737.71|740.51|737.71|0
1649111470000|2022-04-04 22:31:10|740.41|737.61|740.41|737.61|740.41|737.61|740.41|737.61|0
1649111490000|2022-04-04 22:31:30|740.22|737.42|740.22|737.42|740.22|737.42|740.22|737.42|0
1649111520000|2022-04-04 22:32:00|740.03|737.23|740.03|737.23|740.03|737.23|740.03|737.23|0
1649111560000|2022-04-04 22:32:40|740.22|737.42|740.22|737.42|740.22|737.42|740.22|737.42|0
1649111590000|2022-04-04 22:33:10|740.31|737.51|740.41|737.61|740.41|737.61|740.31|737.51|0
1649111650000|2022-04-04 22:34:10|740.22|737.42|740.22|737.42|740.22|737.42|740.22|737.42|0
1649111710000|2022-04-04 22:35:10|740.03|737.23|739.83|737.03|740.03|737.23|739.83|737.03|0
1649111720000|2022-04-04 22:35:20|739.73|736.93|739.73|736.93|739.73|736.93|739.73|736.93|0
1649111730000|2022-04-04 22:35:30|739.64|736.84|739.64|736.84|739.64|736.84|739.64|736.84|0
1649111760000|2022-04-04 22:36:00|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649111790000|2022-04-04 22:36:30|739.92|737.12|740.22|737.42|740.22|737.42|739.92|737.12|0
1649111810000|2022-04-04 22:36:50|740.02|737.22|740.02|737.22|740.02|737.22|739.92|737.12|0
1649111820000|2022-04-04 22:37:00|739.92|737.12|739.83|737.03|739.92|737.12|739.83|737.03|0
1649111840000|2022-04-04 22:37:20|739.64|736.84|739.64|736.84|739.64|736.84|739.64|736.84|0
1649111860000|2022-04-04 22:37:40|739.83|737.03|739.73|736.93|739.83|737.03|739.73|736.93|0
1649111870000|2022-04-04 22:37:50|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649111880000|2022-04-04 22:38:00|739.64|736.84|739.83|737.03|739.83|737.03|739.64|736.84|0
1649111890000|2022-04-04 22:38:10|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649111900000|2022-04-04 22:38:20|739.83|737.03|739.92|737.12|739.92|737.12|739.83|737.03|0
1649111910000|2022-04-04 22:38:30|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649111960000|2022-04-04 22:39:20|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649111970000|2022-04-04 22:39:30|739.92|737.12|739.92|737.12|739.92|737.12|739.83|737.03|0
1649111990000|2022-04-04 22:39:50|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649112020000|2022-04-04 22:40:20|739.64|736.84|739.64|736.84|739.64|736.84|739.64|736.84|0
1649112050000|2022-04-04 22:40:50|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649112120000|2022-04-04 22:42:00|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649112130000|2022-04-04 22:42:10|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649112160000|2022-04-04 22:42:40|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649112200000|2022-04-04 22:43:20|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649112210000|2022-04-04 22:43:30|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649112260000|2022-04-04 22:44:20|739.64|736.84|739.64|736.84|739.64|736.84|739.64|736.84|0
1649112280000|2022-04-04 22:44:40|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649112340000|2022-04-04 22:45:40|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649112360000|2022-04-04 22:46:00|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649112370000|2022-04-04 22:46:10|740.41|737.61|740.41|737.61|740.41|737.61|740.41|737.61|0
1649112540000|2022-04-04 22:49:00|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649112620000|2022-04-04 22:50:20|740.3|737.5|740.3|737.5|740.3|737.5|740.3|737.5|0
1649112630000|2022-04-04 22:50:30|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649112660000|2022-04-04 22:51:00|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649112680000|2022-04-04 22:51:20|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649112690000|2022-04-04 22:51:30|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649112710000|2022-04-04 22:51:50|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649112730000|2022-04-04 22:52:10|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649112740000|2022-04-04 22:52:20|740.02|737.22|739.92|737.12|740.02|737.22|739.92|737.12|0
1649112750000|2022-04-04 22:52:30|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649112760000|2022-04-04 22:52:40|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649112780000|2022-04-04 22:53:00|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649112810000|2022-04-04 22:53:30|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649112820000|2022-04-04 22:53:40|740.11|737.31|740.21|737.41|740.21|737.41|740.11|737.31|0
1649112840000|2022-04-04 22:54:00|740.11|737.31|740.02|737.22|740.11|737.31|740.02|737.22|0
1649112860000|2022-04-04 22:54:20|740.11|737.31|740.11|737.31|740.21|737.41|740.11|737.31|0
1649112870000|2022-04-04 22:54:30|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649112900000|2022-04-04 22:55:00|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649112910000|2022-04-04 22:55:10|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1649112920000|2022-04-04 22:55:20|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649112930000|2022-04-04 22:55:30|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1649112940000|2022-04-04 22:55:40|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649112950000|2022-04-04 22:55:50|740.11|737.31|740.02|737.22|740.11|737.31|740.02|737.22|0
1649112960000|2022-04-04 22:56:00|740.11|737.31|740.21|737.41|740.21|737.41|740.02|737.22|0
1649112970000|2022-04-04 22:56:10|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649113030000|2022-04-04 22:57:10|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649113050000|2022-04-04 22:57:30|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649113080000|2022-04-04 22:58:00|740.11|737.31|740.21|737.41|740.21|737.41|740.11|737.31|0
1649113090000|2022-04-04 22:58:10|740.02|737.22|740.02|737.22|740.11|737.31|740.02|737.22|0
1649113100000|2022-04-04 22:58:20|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649113290000|2022-04-04 23:01:30|740.01|737.21|740.11|737.31|740.11|737.31|740.01|737.21|0
1649113300000|2022-04-04 23:01:40|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649113480000|2022-04-04 23:04:40|740.01|737.21|740.01|737.21|740.01|737.21|740.01|737.21|0
1649113490000|2022-04-04 23:04:50|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649113500000|2022-04-04 23:05:00|740.01|737.21|740.01|737.21|740.01|737.21|740.01|737.21|0
1649113540000|2022-04-04 23:05:40|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649113550000|2022-04-04 23:05:50|740.01|737.21|739.82|737.02|740.01|737.21|739.82|737.02|0
1649113570000|2022-04-04 23:06:10|739.91|737.11|740.01|737.21|740.01|737.21|739.91|737.11|0
1649113580000|2022-04-04 23:06:20|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649113660000|2022-04-04 23:07:40|740.01|737.21|740.01|737.21|740.01|737.21|740.01|737.21|0
1649113680000|2022-04-04 23:08:00|740.1|737.3|740.01|737.21|740.1|737.3|740.01|737.21|0
1649113720000|2022-04-04 23:08:40|740.1|737.3|740.2|737.4|740.2|737.4|740.1|737.3|0
1649113760000|2022-04-04 23:09:20|740.01|737.21|740.01|737.21|740.01|737.21|740.01|737.21|0
1649113770000|2022-04-04 23:09:30|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1649113790000|2022-04-04 23:09:50|740.2|737.4|740.2|737.4|740.2|737.4|740.2|737.4|0
1649113800000|2022-04-04 23:10:00|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1649113810000|2022-04-04 23:10:10|740.01|737.21|740.01|737.21|740.1|737.3|740.01|737.21|0
1649113940000|2022-04-04 23:12:20|739.82|737.02|739.82|737.02|739.82|737.02|739.82|737.02|0
1649113950000|2022-04-04 23:12:30|740.01|737.21|740.01|737.21|740.01|737.21|740.01|737.21|0
1649113970000|2022-04-04 23:12:50|739.91|737.11|739.82|737.02|739.91|737.11|739.82|737.02|0
1649113980000|2022-04-04 23:13:00|739.91|737.11|739.82|737.02|739.91|737.11|739.82|737.02|0
1649114050000|2022-04-04 23:14:10|740.01|737.21|740.01|737.21|740.01|737.21|740.01|737.21|0
1649114090000|2022-04-04 23:14:50|739.91|737.11|739.82|737.02|739.91|737.11|739.82|737.02|0
1649114130000|2022-04-04 23:15:30|740.01|737.21|740.01|737.21|740.01|737.21|740.01|737.21|0
1649114210000|2022-04-04 23:16:50|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1649114220000|2022-04-04 23:17:00|740.01|737.21|740.01|737.21|740.01|737.21|740.01|737.21|0
1649114410000|2022-04-04 23:20:10|739.81|737.01|739.81|737.01|739.81|737.01|739.81|737.01|0
1649114450000|2022-04-04 23:20:50|740.01|737.21|739.81|737.01|740.01|737.21|739.81|737.01|0
1649114600000|2022-04-04 23:23:20|739.62|736.82|739.81|737.01|739.81|737.01|739.62|736.82|0
1649114630000|2022-04-04 23:23:50|740.01|737.21|740.01|737.21|740.01|737.21|740.01|737.21|0
1649114670000|2022-04-04 23:24:30|739.81|737.01|739.81|737.01|739.81|737.01|739.81|737.01|0
1649114750000|2022-04-04 23:25:50|740|737.2|740|737.2|740|737.2|740|737.2|0
1649114920000|2022-04-04 23:28:40|739.81|737.01|739.81|737.01|739.81|737.01|739.81|737.01|0
1649114970000|2022-04-04 23:29:30|739.62|736.82|739.62|736.82|739.62|736.82|739.62|736.82|0
1649114980000|2022-04-04 23:29:40|739.81|737.01|739.81|737.01|739.81|737.01|739.81|737.01|0
1649114990000|2022-04-04 23:29:50|740|737.2|740|737.2|740|737.2|740|737.2|0
1649115030000|2022-04-04 23:30:30|740.2|737.4|740.2|737.4|740.2|737.4|740.2|737.4|0
1649115040000|2022-04-04 23:30:40|740.39|737.59|740.39|737.59|740.39|737.59|740.39|737.59|0
1649115060000|2022-04-04 23:31:00|740.58|737.78|740.58|737.78|740.58|737.78|740.58|737.78|0
1649115080000|2022-04-04 23:31:20|740.39|737.59|740.2|737.4|740.39|737.59|740.2|737.4|0
1649115090000|2022-04-04 23:31:30|740.39|737.59|740.39|737.59|740.39|737.59|740.39|737.59|0
1649115120000|2022-04-04 23:32:00|740.2|737.4|740.29|737.49|740.29|737.49|740.2|737.4|0
1649115130000|2022-04-04 23:32:10|740.2|737.4|740.19|737.39|740.29|737.49|740.19|737.39|0
1649115140000|2022-04-04 23:32:20|740.29|737.49|740.19|737.39|740.29|737.49|740.19|737.39|0
1649115150000|2022-04-04 23:32:30|740.29|737.49|740.39|737.59|740.39|737.59|740.29|737.49|0
1649115210000|2022-04-04 23:33:30|740.58|737.78|740.58|737.78|740.58|737.78|740.58|737.78|0
1649115270000|2022-04-04 23:34:30|740.77|737.97|740.97|738.17|740.97|738.17|740.77|737.97|0
1649115280000|2022-04-04 23:34:40|740.87|738.07|741.16|738.36|741.16|738.36|740.87|738.07|0
1649115300000|2022-04-04 23:35:00|740.97|738.17|740.97|738.17|740.97|738.17|740.97|738.17|0
1649115310000|2022-04-04 23:35:10|740.77|737.97|740.87|738.07|740.87|738.07|740.77|737.97|0
1649115320000|2022-04-04 23:35:20|740.77|737.97|740.77|737.97|740.77|737.97|740.77|737.97|0
1649115340000|2022-04-04 23:35:40|740.97|738.17|740.86|738.06|740.97|738.17|740.86|738.06|0
1649115350000|2022-04-04 23:35:50|740.77|737.97|740.77|737.97|740.77|737.97|740.77|737.97|0
1649115360000|2022-04-04 23:36:00|740.96|738.16|740.96|738.16|740.96|738.16|740.96|738.16|0
1649115400000|2022-04-04 23:36:40|740.77|737.97|740.96|738.16|740.96|738.16|740.77|737.97|0
1649115460000|2022-04-04 23:37:40|741.06|738.26|741.06|738.26|741.06|738.26|741.06|738.26|0
1649115470000|2022-04-04 23:37:50|740.96|738.16|740.96|738.16|740.96|738.16|740.96|738.16|0
1649115520000|2022-04-04 23:38:40|740.77|737.97|740.77|737.97|740.77|737.97|740.77|737.97|0
1649115560000|2022-04-04 23:39:20|740.86|738.06|740.96|738.16|740.96|738.16|740.86|738.06|0
1649115610000|2022-04-04 23:40:10|740.77|737.97|740.77|737.97|740.77|737.97|740.77|737.97|0
1649115620000|2022-04-04 23:40:20|740.86|738.06|740.77|737.97|740.86|738.06|740.77|737.97|0
1649115670000|2022-04-04 23:41:10|740.96|738.16|740.96|738.16|740.96|738.16|740.96|738.16|0
1649115680000|2022-04-04 23:41:20|740.77|737.97|740.77|737.97|740.77|737.97|740.77|737.97|0
1649115700000|2022-04-04 23:41:40|740.96|738.16|740.96|738.16|740.96|738.16|740.96|738.16|0
1649115710000|2022-04-04 23:41:50|740.77|737.97|740.77|737.97|740.77|737.97|740.77|737.97|0
1649115720000|2022-04-04 23:42:00|740.86|738.06|740.77|737.97|740.86|738.06|740.77|737.97|0
1649115770000|2022-04-04 23:42:50|740.96|738.16|740.77|737.97|740.96|738.16|740.77|737.97|0
1649115780000|2022-04-04 23:43:00|740.67|737.87|740.58|737.78|740.67|737.87|740.58|737.78|0
1649115820000|2022-04-04 23:43:40|740.38|737.58|740.58|737.78|740.58|737.78|740.38|737.58|0
1649115840000|2022-04-04 23:44:00|740.38|737.58|740.38|737.58|740.38|737.58|740.38|737.58|0
1649115850000|2022-04-04 23:44:10|740.58|737.78|740.58|737.78|740.58|737.78|740.58|737.78|0
1649115880000|2022-04-04 23:44:40|740.67|737.87|740.67|737.87|740.67|737.87|740.67|737.87|0
1649115890000|2022-04-04 23:44:50|740.77|737.97|740.77|737.97|740.77|737.97|740.77|737.97|0
1649115900000|2022-04-04 23:45:00|740.58|737.78|740.58|737.78|740.58|737.78|740.58|737.78|0
1649115910000|2022-04-04 23:45:10|740.38|737.58|740.38|737.58|740.38|737.58|740.38|737.58|0
1649115920000|2022-04-04 23:45:20|740.58|737.78|740.58|737.78|740.58|737.78|740.58|737.78|0
1649115940000|2022-04-04 23:45:40|740.38|737.58|740.38|737.58|740.38|737.58|740.38|737.58|0
1649115950000|2022-04-04 23:45:50|740.19|737.39|740.19|737.39|740.19|737.39|740.19|737.39|0
1649115960000|2022-04-04 23:46:00|740|737.2|739.8|737|740|737.2|739.8|737|0
1649115980000|2022-04-04 23:46:20|740|737.2|740|737.2|740|737.2|740|737.2|0
1649116010000|2022-04-04 23:46:50|739.8|737|740|737.2|740|737.2|739.8|737|0
1649116020000|2022-04-04 23:47:00|739.8|737|740|737.2|740|737.2|739.8|737|0
1649116050000|2022-04-04 23:47:30|739.8|737|739.8|737|739.8|737|739.8|737|0
1649116070000|2022-04-04 23:47:50|739.9|737.1|739.8|737|739.9|737.1|739.8|737|0
1649116080000|2022-04-04 23:48:00|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1649116110000|2022-04-04 23:48:30|739.7|736.9|739.7|736.9|739.7|736.9|739.7|736.9|0
1649116120000|2022-04-04 23:48:40|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1649116160000|2022-04-04 23:49:20|739.8|737|739.8|737|739.8|737|739.8|737|0
1649116170000|2022-04-04 23:49:30|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1649116200000|2022-04-04 23:50:00|739.8|737|739.61|736.81|739.8|737|739.61|736.81|0
1649116210000|2022-04-04 23:50:10|739.42|736.62|739.51|736.71|739.51|736.71|739.42|736.62|0
1649116220000|2022-04-04 23:50:20|739.61|736.81|739.61|736.81|739.61|736.81|739.42|736.62|0
1649116250000|2022-04-04 23:50:50|739.7|736.9|739.61|736.81|739.7|736.9|739.61|736.81|0
1649116290000|2022-04-04 23:51:30|739.42|736.62|739.42|736.62|739.42|736.62|739.42|736.62|0
1649116360000|2022-04-04 23:52:40|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1649116500000|2022-04-04 23:55:00|739.8|737|739.61|736.81|739.8|737|739.61|736.81|0
1649116510000|2022-04-04 23:55:10|739.41|736.61|739.41|736.61|739.41|736.61|739.41|736.61|0
1649116530000|2022-04-04 23:55:30|739.22|736.42|739.22|736.42|739.22|736.42|739.22|736.42|0
1649116540000|2022-04-04 23:55:40|739.31|736.51|739.31|736.51|739.31|736.51|739.31|736.51|0
1649116550000|2022-04-04 23:55:50|739.22|736.42|739.22|736.42|739.22|736.42|739.22|736.42|0
1649116580000|2022-04-04 23:56:20|739.12|736.32|739.22|736.42|739.22|736.42|739.12|736.32|0
1649116590000|2022-04-04 23:56:30|739.12|736.32|739.22|736.42|739.22|736.42|739.12|736.32|0
1649116600000|2022-04-04 23:56:40|739.03|736.23|739.03|736.23|739.03|736.23|739.03|736.23|0
1649116630000|2022-04-04 23:57:10|739.22|736.42|739.41|736.61|739.41|736.61|739.22|736.42|0
1649116650000|2022-04-04 23:57:30|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1649116660000|2022-04-04 23:57:40|739.41|736.61|739.61|736.81|739.61|736.81|739.41|736.61|0
1649116680000|2022-04-04 23:58:00|739.41|736.61|739.61|736.81|739.61|736.81|739.41|736.61|0
1649116690000|2022-04-04 23:58:10|739.41|736.61|739.22|736.42|739.41|736.61|739.22|736.42|0
1649116700000|2022-04-04 23:58:20|739.31|736.51|739.22|736.42|739.31|736.51|739.22|736.42|0
1649116710000|2022-04-04 23:58:30|739.12|736.32|739.22|736.42|739.22|736.42|739.12|736.32|0
1649116720000|2022-04-04 23:58:40|739.03|736.23|739.03|736.23|739.03|736.23|739.03|736.23|0
1649116730000|2022-04-04 23:58:50|739.22|736.42|739.03|736.23|739.22|736.42|739.03|736.23|0
1649116740000|2022-04-04 23:59:00|739.22|736.42|739.12|736.32|739.22|736.42|739.12|736.32|0
1649116750000|2022-04-04 23:59:10|739.03|736.23|739.22|736.42|739.22|736.42|739.03|736.23|0
1649116760000|2022-04-04 23:59:20|739.03|736.23|739.03|736.23|739.03|736.23|739.03|736.23|0
1649116790000|2022-04-04 23:59:50|738.83|736.03|738.83|736.03|738.83|736.03|738.83|736.03|0
1649116800000|2022-04-05 00:00:00|739.03|736.23|739.03|736.23|739.03|736.23|739.03|736.23|0
1649116810000|2022-04-05 00:00:10|738.83|736.03|738.64|735.84|738.83|736.03|738.64|735.84|0
1649116820000|2022-04-05 00:00:20|738.45|735.65|738.45|735.65|738.45|735.65|738.45|735.65|0
1649116830000|2022-04-05 00:00:30|738.26|735.46|737.87|735.07|738.26|735.46|737.49|734.69|0
1649116840000|2022-04-05 00:00:40|738.06|735.26|738.26|735.46|738.26|735.46|738.06|735.26|0
1649116850000|2022-04-05 00:00:50|738.45|735.65|738.26|735.46|738.45|735.65|738.26|735.46|0
1649116860000|2022-04-05 00:01:00|738.06|735.26|738.26|735.46|738.26|735.46|738.06|735.26|0
1649116870000|2022-04-05 00:01:10|738.06|735.26|738.06|735.26|738.06|735.26|738.06|735.26|0
1649116890000|2022-04-05 00:01:30|737.96|735.16|738.06|735.26|738.06|735.26|737.96|735.16|0
1649116900000|2022-04-05 00:01:40|738.26|735.46|738.45|735.65|738.45|735.65|738.26|735.46|0
1649116910000|2022-04-05 00:01:50|738.06|735.26|738.06|735.26|738.06|735.26|738.06|735.26|0
1649116920000|2022-04-05 00:02:00|738.26|735.46|738.06|735.26|738.26|735.46|738.06|735.26|0
1649116930000|2022-04-05 00:02:10|738.26|735.46|738.45|735.65|738.45|735.65|738.26|735.46|0
1649116940000|2022-04-05 00:02:20|738.26|735.46|738.35|735.55|738.45|735.65|738.26|735.46|0
1649116950000|2022-04-05 00:02:30|738.25|735.45|738.45|735.65|738.45|735.65|738.25|735.45|0
1649116960000|2022-04-05 00:02:40|738.25|735.45|738.06|735.26|738.25|735.45|738.06|735.26|0
1649116970000|2022-04-05 00:02:50|737.87|735.07|737.68|734.88|737.87|735.07|737.68|734.88|0
1649116980000|2022-04-05 00:03:00|737.48|734.68|737.68|734.88|737.68|734.88|737.48|734.68|0
1649117000000|2022-04-05 00:03:20|737.87|735.07|737.68|734.88|737.87|735.07|737.68|734.88|0
1649117010000|2022-04-05 00:03:30|737.58|734.78|737.58|734.78|737.58|734.78|737.58|734.78|0
1649117020000|2022-04-05 00:03:40|737.68|734.88|737.68|734.88|737.68|734.88|737.68|734.88|0
1649117080000|2022-04-05 00:04:40|737.48|734.68|737.68|734.88|737.68|734.88|737.48|734.68|0
1649117090000|2022-04-05 00:04:50|737.48|734.68|737.29|734.49|737.48|734.68|737.29|734.49|0
1649117100000|2022-04-05 00:05:00|737.48|734.68|737.48|734.68|737.48|734.68|737.29|734.49|0
1649117110000|2022-04-05 00:05:10|737.29|734.49|737.48|734.68|737.48|734.68|737.29|734.49|0
1649117140000|2022-04-05 00:05:40|737.29|734.49|737.48|734.68|737.48|734.68|737.29|734.49|0
1649117150000|2022-04-05 00:05:50|737.58|734.78|737.48|734.68|737.58|734.78|737.48|734.68|0
1649117160000|2022-04-05 00:06:00|737.38|734.58|737.48|734.68|737.48|734.68|737.38|734.58|0
1649117170000|2022-04-05 00:06:10|737.68|734.88|737.68|734.88|737.68|734.88|737.48|734.68|0
1649117180000|2022-04-05 00:06:20|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1649117210000|2022-04-05 00:06:50|737.29|734.49|737.29|734.49|737.29|734.49|737.29|734.49|0
1649117220000|2022-04-05 00:07:00|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1649117230000|2022-04-05 00:07:10|737.29|734.49|737.29|734.49|737.29|734.49|737.29|734.49|0
1649117240000|2022-04-05 00:07:20|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1649117270000|2022-04-05 00:07:50|737.67|734.87|737.67|734.87|737.67|734.87|737.67|734.87|0
1649117280000|2022-04-05 00:08:00|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1649117290000|2022-04-05 00:08:10|737.67|734.87|737.67|734.87|737.67|734.87|737.48|734.68|0
1649117300000|2022-04-05 00:08:20|737.48|734.68|737.67|734.87|737.67|734.87|737.48|734.68|0
1649117330000|2022-04-05 00:08:50|737.87|735.07|737.67|734.87|737.87|735.07|737.67|734.87|0
1649117350000|2022-04-05 00:09:10|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1649117370000|2022-04-05 00:09:30|738.06|735.26|737.87|735.07|738.06|735.26|737.87|735.07|0
1649117380000|2022-04-05 00:09:40|737.67|734.87|737.77|734.97|737.87|735.07|737.67|734.87|0
1649117390000|2022-04-05 00:09:50|737.67|734.87|737.67|734.87|737.67|734.87|737.67|734.87|0
1649117400000|2022-04-05 00:10:00|737.77|734.97|737.67|734.87|737.87|735.07|737.67|734.87|0
1649117410000|2022-04-05 00:10:10|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1649117450000|2022-04-05 00:10:50|737.67|734.87|737.67|734.87|737.67|734.87|737.67|734.87|0
1649117480000|2022-04-05 00:11:20|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1649117490000|2022-04-05 00:11:30|738.06|735.26|738.25|735.45|738.25|735.45|738.06|735.26|0
1649117500000|2022-04-05 00:11:40|738.34|735.54|738.06|735.26|738.34|735.54|738.06|735.26|0
1649117510000|2022-04-05 00:11:50|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1649117520000|2022-04-05 00:12:00|738.06|735.26|738.06|735.26|738.06|735.26|738.06|735.26|0
1649117530000|2022-04-05 00:12:10|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1649117560000|2022-04-05 00:12:40|737.96|735.16|737.87|735.07|737.96|735.16|737.87|735.07|0
1649117570000|2022-04-05 00:12:50|738.06|735.26|738.06|735.26|738.06|735.26|738.06|735.26|0
1649117580000|2022-04-05 00:13:00|737.87|735.07|738.06|735.26|738.06|735.26|737.87|735.07|0
1649117590000|2022-04-05 00:13:10|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1649117600000|2022-04-05 00:13:20|737.67|734.87|737.67|734.87|737.67|734.87|737.67|734.87|0
1649117620000|2022-04-05 00:13:40|737.87|735.07|737.87|735.07|737.87|735.07|737.87|735.07|0
1649117630000|2022-04-05 00:13:50|737.86|735.06|737.86|735.06|737.86|735.06|737.86|735.06|0
1649117640000|2022-04-05 00:14:00|737.67|734.87|737.67|734.87|737.67|734.87|737.67|734.87|0
1649117650000|2022-04-05 00:14:10|737.86|735.06|737.86|735.06|737.86|735.06|737.86|735.06|0
1649117660000|2022-04-05 00:14:20|737.76|734.96|737.86|735.06|737.86|735.06|737.76|734.96|0
1649117670000|2022-04-05 00:14:30|737.67|734.87|737.86|735.06|737.86|735.06|737.67|734.87|0
1649117680000|2022-04-05 00:14:40|737.67|734.87|737.67|734.87|737.86|735.06|737.67|734.87|0
1649117690000|2022-04-05 00:14:50|737.86|735.06|737.86|735.06|737.86|735.06|737.86|735.06|0
1649117700000|2022-04-05 00:15:00|737.67|734.87|737.86|735.06|737.86|735.06|737.67|734.87|0
1649117720000|2022-04-05 00:15:20|737.67|734.87|737.86|735.06|737.86|735.06|737.67|734.87|0
1649117730000|2022-04-05 00:15:30|737.67|734.87|737.67|734.87|737.67|734.87|737.67|734.87|0
1649117740000|2022-04-05 00:15:40|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1649117760000|2022-04-05 00:16:00|736.9|734.1|737.09|734.29|737.09|734.29|736.9|734.1|0
1649117770000|2022-04-05 00:16:10|737.29|734.49|737.09|734.29|737.29|734.49|737.09|734.29|0
1649117780000|2022-04-05 00:16:20|736.99|734.19|736.9|734.1|737.09|734.29|736.9|734.1|0
1649117790000|2022-04-05 00:16:30|737.09|734.29|736.99|734.19|737.09|734.29|736.9|734.1|0
1649117800000|2022-04-05 00:16:40|736.9|734.1|736.9|734.1|736.9|734.1|736.9|734.1|0
1649117810000|2022-04-05 00:16:50|736.71|733.91|736.8|734|736.8|734|736.71|733.91|0
1649117820000|2022-04-05 00:17:00|736.9|734.1|736.9|734.1|736.9|734.1|736.71|733.91|0
1649117860000|2022-04-05 00:17:40|737.09|734.29|737.09|734.29|737.09|734.29|737.09|734.29|0
1649117870000|2022-04-05 00:17:50|737.19|734.39|737.19|734.39|737.19|734.39|737.19|734.39|0
1649117880000|2022-04-05 00:18:00|737.09|734.29|737.09|734.29|737.09|734.29|737.09|734.29|0
1649117910000|2022-04-05 00:18:30|737.19|734.39|737.19|734.39|737.19|734.39|737.09|734.29|0
1649117920000|2022-04-05 00:18:40|737.09|734.29|737.09|734.29|737.09|734.29|737.09|734.29|0
1649117930000|2022-04-05 00:18:50|737.18|734.38|737.18|734.38|737.18|734.38|737.18|734.38|0
1649117940000|2022-04-05 00:19:00|737.09|734.29|737.09|734.29|737.09|734.29|737.09|734.29|0
1649117970000|2022-04-05 00:19:30|737.18|734.38|737.48|734.68|737.48|734.68|737.18|734.38|0
1649117980000|2022-04-05 00:19:40|737.28|734.48|737.48|734.68|737.48|734.68|737.28|734.48|0
1649117990000|2022-04-05 00:19:50|737.38|734.58|737.38|734.58|737.38|734.58|737.38|734.58|0
1649118000000|2022-04-05 00:20:00|737.48|734.68|737.48|734.68|737.48|734.68|737.28|734.48|0
1649118010000|2022-04-05 00:20:10|737.57|734.77|737.57|734.77|737.57|734.77|737.57|734.77|0
1649118020000|2022-04-05 00:20:20|737.67|734.87|737.48|734.68|737.67|734.87|737.48|734.68|0
1649118060000|2022-04-05 00:21:00|737.38|734.58|737.28|734.48|737.38|734.58|737.28|734.48|0
1649118080000|2022-04-05 00:21:20|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1649118090000|2022-04-05 00:21:30|737.28|734.48|737.28|734.48|737.38|734.58|737.28|734.48|0
1649118100000|2022-04-05 00:21:40|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1649118130000|2022-04-05 00:22:10|737.28|734.48|737.48|734.68|737.48|734.68|737.28|734.48|0
1649118150000|2022-04-05 00:22:30|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1649118160000|2022-04-05 00:22:40|737.48|734.68|737.28|734.48|737.48|734.68|737.28|734.48|0
1649118170000|2022-04-05 00:22:50|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1649118200000|2022-04-05 00:23:20|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1649118210000|2022-04-05 00:23:30|737.48|734.68|737.28|734.48|737.48|734.68|737.28|734.48|0
1649118230000|2022-04-05 00:23:50|737.38|734.58|737.38|734.58|737.38|734.58|737.38|734.58|0
1649118240000|2022-04-05 00:24:00|737.48|734.68|737.48|734.68|737.48|734.68|737.48|734.68|0
1649118270000|2022-04-05 00:24:30|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1649118280000|2022-04-05 00:24:40|737.09|734.29|737.09|734.29|737.09|734.29|737.09|734.29|0
1649118290000|2022-04-05 00:24:50|737.18|734.38|737.09|734.29|737.28|734.48|737.09|734.29|0
1649118300000|2022-04-05 00:25:00|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1649118370000|2022-04-05 00:26:10|737.37|734.57|737.37|734.57|737.47|734.67|737.37|734.57|0
1649118380000|2022-04-05 00:26:20|737.47|734.67|737.28|734.48|737.47|734.67|737.28|734.48|0
1649118390000|2022-04-05 00:26:30|737.09|734.29|737.09|734.29|737.09|734.29|737.09|734.29|0
1649118400000|2022-04-05 00:26:40|736.9|734.1|736.9|734.1|736.9|734.1|736.9|734.1|0
1649118410000|2022-04-05 00:26:50|736.7|733.9|736.9|734.1|736.9|734.1|736.7|733.9|0
1649118430000|2022-04-05 00:27:10|736.7|733.9|736.7|733.9|736.7|733.9|736.7|733.9|0
1649118440000|2022-04-05 00:27:20|736.9|734.1|737.09|734.29|737.09|734.29|736.9|734.1|0
1649118480000|2022-04-05 00:28:00|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1649118510000|2022-04-05 00:28:30|737.37|734.57|737.47|734.67|737.47|734.67|737.37|734.57|0
1649118530000|2022-04-05 00:28:50|737.37|734.57|737.28|734.48|737.37|734.57|737.28|734.48|0
1649118560000|2022-04-05 00:29:20|737.37|734.57|737.28|734.48|737.47|734.67|737.28|734.48|0
1649118600000|2022-04-05 00:30:00|737.47|734.67|737.47|734.67|737.47|734.67|737.47|734.67|0
1649118610000|2022-04-05 00:30:10|737.67|734.87|737.67|734.87|737.67|734.87|737.67|734.87|0
1649118640000|2022-04-05 00:30:40|737.47|734.67|737.47|734.67|737.47|734.67|737.47|734.67|0
1649118650000|2022-04-05 00:30:50|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1649118660000|2022-04-05 00:31:00|737.37|734.57|737.47|734.67|737.47|734.67|737.37|734.57|0
1649118670000|2022-04-05 00:31:10|737.37|734.57|737.28|734.48|737.37|734.57|737.28|734.48|0
1649118680000|2022-04-05 00:31:20|737.09|734.29|737.09|734.29|737.09|734.29|737.09|734.29|0
1649118700000|2022-04-05 00:31:40|737.28|734.48|737.47|734.67|737.47|734.67|737.28|734.48|0
1649118740000|2022-04-05 00:32:20|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1649118770000|2022-04-05 00:32:50|737.47|734.67|737.47|734.67|737.47|734.67|737.47|734.67|0
1649118780000|2022-04-05 00:33:00|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1649118790000|2022-04-05 00:33:10|737.37|734.57|737.37|734.57|737.37|734.57|737.37|734.57|0
1649118800000|2022-04-05 00:33:20|737.47|734.67|737.47|734.67|737.47|734.67|737.47|734.67|0
1649118820000|2022-04-05 00:33:40|737.66|734.86|737.66|734.86|737.66|734.86|737.66|734.86|0
1649118830000|2022-04-05 00:33:50|737.76|734.96|737.76|734.96|737.76|734.96|737.76|734.96|0
1649118840000|2022-04-05 00:34:00|737.86|735.06|737.86|735.06|737.86|735.06|737.86|735.06|0
1649118850000|2022-04-05 00:34:10|737.76|734.96|738.05|735.25|738.05|735.25|737.76|734.96|0
1649118860000|2022-04-05 00:34:20|737.86|735.06|737.86|735.06|737.86|735.06|737.86|735.06|0
1649118870000|2022-04-05 00:34:30|738.05|735.25|737.86|735.06|738.05|735.25|737.86|735.06|0
1649118920000|2022-04-05 00:35:20|738.05|735.25|738.05|735.25|738.05|735.25|738.05|735.25|0
1649118950000|2022-04-05 00:35:50|737.86|735.06|737.86|735.06|737.86|735.06|737.86|735.06|0
1649118960000|2022-04-05 00:36:00|738.05|735.25|738.05|735.25|738.05|735.25|738.05|735.25|0
1649118980000|2022-04-05 00:36:20|738.24|735.44|738.05|735.25|738.24|735.44|738.05|735.25|0
1649119000000|2022-04-05 00:36:40|738.14|735.34|738.24|735.44|738.24|735.44|738.05|735.25|0
1649119020000|2022-04-05 00:37:00|738.14|735.34|738.24|735.44|738.24|735.44|738.14|735.34|0
1649119050000|2022-04-05 00:37:30|738.14|735.34|738.05|735.25|738.24|735.44|738.05|735.25|0
1649119070000|2022-04-05 00:37:50|737.86|735.06|737.86|735.06|737.86|735.06|737.86|735.06|0
1649119090000|2022-04-05 00:38:10|737.85|735.05|737.85|735.05|737.85|735.05|737.85|735.05|0
1649119100000|2022-04-05 00:38:20|737.95|735.15|738.05|735.25|738.05|735.25|737.95|735.15|0
1649119110000|2022-04-05 00:38:30|737.85|735.05|737.85|735.05|737.85|735.05|737.85|735.05|0
1649119140000|2022-04-05 00:39:00|738.05|735.25|738.05|735.25|738.05|735.25|738.05|735.25|0
1649119160000|2022-04-05 00:39:20|737.95|735.15|738.05|735.25|738.05|735.25|737.95|735.15|0
1649119180000|2022-04-05 00:39:40|737.85|735.05|737.85|735.05|737.85|735.05|737.85|735.05|0
1649119230000|2022-04-05 00:40:30|737.66|734.86|737.66|734.86|737.66|734.86|737.66|734.86|0
1649119240000|2022-04-05 00:40:40|737.47|734.67|737.47|734.67|737.47|734.67|737.47|734.67|0
1649119260000|2022-04-05 00:41:00|737.56|734.76|737.47|734.67|737.56|734.76|737.47|734.67|0
1649119280000|2022-04-05 00:41:20|737.28|734.48|737.28|734.48|737.28|734.48|737.28|734.48|0
1649119300000|2022-04-05 00:41:40|737.47|734.67|737.47|734.67|737.47|734.67|737.47|734.67|0
1649119320000|2022-04-05 00:42:00|737.66|734.86|737.66|734.86|737.66|734.86|737.66|734.86|0
1649119330000|2022-04-05 00:42:10|737.56|734.76|737.66|734.86|737.66|734.86|737.56|734.76|0
1649119340000|2022-04-05 00:42:20|737.56|734.76|737.66|734.86|737.66|734.86|737.56|734.76|0
1649119370000|2022-04-05 00:42:50|737.85|735.05|737.85|735.05|737.85|735.05|737.85|735.05|0
1649119380000|2022-04-05 00:43:00|737.66|734.86|737.85|735.05|737.85|735.05|737.66|734.86|0
1649119400000|2022-04-05 00:43:20|737.75|734.95|737.85|735.05|737.85|735.05|737.75|734.95|0
1649119410000|2022-04-05 00:43:30|738.05|735.25|738.05|735.25|738.05|735.25|738.05|735.25|0
1649119430000|2022-04-05 00:43:50|737.85|735.05|738.05|735.25|738.05|735.25|737.85|735.05|0
1649119480000|2022-04-05 00:44:40|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1649119500000|2022-04-05 00:45:00|737.85|735.05|737.85|735.05|737.85|735.05|737.85|735.05|0
1649119510000|2022-04-05 00:45:10|737.66|734.86|737.47|734.67|737.66|734.86|737.47|734.67|0
1649119520000|2022-04-05 00:45:20|737.75|734.95|737.75|734.95|737.85|735.05|737.66|734.86|0
1649119530000|2022-04-05 00:45:30|737.66|734.86|737.85|735.05|737.85|735.05|737.66|734.86|0
1649119540000|2022-04-05 00:45:40|737.66|734.86|737.66|734.86|737.66|734.86|737.66|734.86|0
1649119570000|2022-04-05 00:46:10|737.75|734.95|737.66|734.86|737.75|734.95|737.66|734.86|0
1649119580000|2022-04-05 00:46:20|737.56|734.76|737.85|735.05|737.85|735.05|737.56|734.76|0
1649119600000|2022-04-05 00:46:40|737.66|734.86|737.85|735.05|737.85|735.05|737.66|734.86|0
1649119610000|2022-04-05 00:46:50|737.66|734.86|737.66|734.86|737.75|734.95|737.66|734.86|0
1649119620000|2022-04-05 00:47:00|737.47|734.67|737.66|734.86|737.66|734.86|737.47|734.67|0
1649119650000|2022-04-05 00:47:30|737.47|734.67|737.08|734.28|737.47|734.67|737.08|734.28|0
1649119660000|2022-04-05 00:47:40|737.27|734.47|737.27|734.47|737.27|734.47|737.27|734.47|0
1649119670000|2022-04-05 00:47:50|737.47|734.67|737.37|734.57|737.47|734.67|737.37|734.57|0
1649119680000|2022-04-05 00:48:00|737.47|734.67|737.27|734.47|737.47|734.67|737.27|734.47|0
1649119690000|2022-04-05 00:48:10|737.47|734.67|737.27|734.47|737.47|734.67|737.27|734.47|0
1649119700000|2022-04-05 00:48:20|737.37|734.57|737.47|734.67|737.47|734.67|737.37|734.57|0
1649119710000|2022-04-05 00:48:30|737.27|734.47|737.27|734.47|737.27|734.47|737.27|734.47|0
1649119720000|2022-04-05 00:48:40|737.47|734.67|737.27|734.47|737.47|734.67|737.27|734.47|0
1649119740000|2022-04-05 00:49:00|737.47|734.67|737.27|734.47|737.47|734.67|737.27|734.47|0
1649119750000|2022-04-05 00:49:10|737.37|734.57|737.27|734.47|737.37|734.57|737.27|734.47|0
1649119790000|2022-04-05 00:49:50|737.46|734.66|737.46|734.66|737.46|734.66|737.46|734.66|0
1649119800000|2022-04-05 00:50:00|737.56|734.76|737.46|734.66|737.66|734.86|737.46|734.66|0
1649119830000|2022-04-05 00:50:30|737.27|734.47|737.36|734.56|737.36|734.56|737.27|734.47|0
1649119840000|2022-04-05 00:50:40|737.46|734.66|737.27|734.47|737.46|734.66|737.27|734.47|0
1649119860000|2022-04-05 00:51:00|737.46|734.66|737.46|734.66|737.46|734.66|737.46|734.66|0
1649119900000|2022-04-05 00:51:40|737.56|734.76|737.66|734.86|737.85|735.05|737.56|734.76|0
1649119910000|2022-04-05 00:51:50|737.85|735.05|737.85|735.05|737.85|735.05|737.85|735.05|0
1649119920000|2022-04-05 00:52:00|738.04|735.24|738.23|735.43|738.23|735.43|738.04|735.24|0
1649119930000|2022-04-05 00:52:10|738.43|735.63|738.23|735.43|738.43|735.63|738.23|735.43|0
1649119940000|2022-04-05 00:52:20|738.43|735.63|738.23|735.43|738.43|735.63|738.23|735.43|0
1649119970000|2022-04-05 00:52:50|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1649119980000|2022-04-05 00:53:00|738.23|735.43|738.23|735.43|738.23|735.43|738.23|735.43|0
1649119990000|2022-04-05 00:53:10|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1649120000000|2022-04-05 00:53:20|738.13|735.33|738.23|735.43|738.23|735.43|738.13|735.33|0
1649120010000|2022-04-05 00:53:30|738.04|735.24|737.85|735.05|738.04|735.24|737.85|735.05|0
1649120020000|2022-04-05 00:53:40|737.66|734.86|737.66|734.86|737.66|734.86|737.66|734.86|0
1649120030000|2022-04-05 00:53:50|737.75|734.95|737.66|734.86|737.85|735.05|737.66|734.86|0
1649120050000|2022-04-05 00:54:10|737.46|734.66|737.85|735.05|737.85|735.05|737.46|734.66|0
1649120070000|2022-04-05 00:54:30|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1649120080000|2022-04-05 00:54:40|737.85|735.05|737.85|735.05|737.85|735.05|737.85|735.05|0
1649120090000|2022-04-05 00:54:50|737.66|734.86|737.66|734.86|737.66|734.86|737.66|734.86|0
1649120110000|2022-04-05 00:55:10|737.75|734.95|737.85|735.05|737.85|735.05|737.75|734.95|0
1649120130000|2022-04-05 00:55:30|737.75|734.95|737.75|734.95|737.75|734.95|737.75|734.95|0
1649120140000|2022-04-05 00:55:40|737.85|735.05|737.66|734.86|737.85|735.05|737.66|734.86|0
1649120150000|2022-04-05 00:55:50|737.56|734.76|737.66|734.86|737.66|734.86|737.56|734.76|0
1649120160000|2022-04-05 00:56:00|737.85|735.05|737.85|735.05|737.85|735.05|737.75|734.95|0
1649120220000|2022-04-05 00:57:00|738.04|735.24|737.85|735.05|738.04|735.24|737.85|735.05|0
1649120230000|2022-04-05 00:57:10|737.65|734.85|737.65|734.85|737.65|734.85|737.65|734.85|0
1649120240000|2022-04-05 00:57:20|737.46|734.66|737.65|734.85|737.65|734.85|737.46|734.66|0
1649120250000|2022-04-05 00:57:30|737.85|735.05|737.85|735.05|737.85|735.05|737.85|735.05|0
1649120280000|2022-04-05 00:58:00|737.94|735.14|737.94|735.14|738.04|735.24|737.94|735.14|0
1649120290000|2022-04-05 00:58:10|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1649120310000|2022-04-05 00:58:30|738.13|735.33|738.23|735.43|738.23|735.43|738.13|735.33|0
1649120330000|2022-04-05 00:58:50|738.42|735.62|738.42|735.62|738.42|735.62|738.42|735.62|0
1649120340000|2022-04-05 00:59:00|738.62|735.82|738.62|735.82|738.62|735.82|738.62|735.82|0
1649120360000|2022-04-05 00:59:20|738.42|735.62|738.62|735.82|738.62|735.82|738.42|735.62|0
1649120400000|2022-04-05 01:00:00|738.81|736.01|739|736.2|739|736.2|738.81|736.01|0
1649120410000|2022-04-05 01:00:10|738.81|736.01|738.9|736.1|738.9|736.1|738.81|736.01|0
1649120420000|2022-04-05 01:00:20|738.81|736.01|738.81|736.01|738.81|736.01|738.81|736.01|0
1649120450000|2022-04-05 01:00:50|738.62|735.82|738.81|736.01|738.81|736.01|738.62|735.82|0
1649120460000|2022-04-05 01:01:00|739|736.2|738.81|736.01|739|736.2|738.81|736.01|0
1649120470000|2022-04-05 01:01:10|739|736.2|739|736.2|739|736.2|739|736.2|0
1649120480000|2022-04-05 01:01:20|738.81|736.01|738.81|736.01|738.81|736.01|738.81|736.01|0
1649120490000|2022-04-05 01:01:30|738.62|735.82|738.81|736.01|738.81|736.01|738.62|735.82|0
1649120500000|2022-04-05 01:01:40|739|736.2|738.81|736.01|739|736.2|738.81|736.01|0
1649120510000|2022-04-05 01:01:50|738.62|735.82|738.62|735.82|738.62|735.82|738.62|735.82|0
1649120520000|2022-04-05 01:02:00|738.81|736.01|738.81|736.01|738.81|736.01|738.71|735.91|0
1649120540000|2022-04-05 01:02:20|738.9|736.1|738.9|736.1|738.9|736.1|738.9|736.1|0
1649120550000|2022-04-05 01:02:30|738.62|735.82|738.62|735.82|738.62|735.82|738.62|735.82|0
1649120560000|2022-04-05 01:02:40|738.42|735.62|738.42|735.62|738.42|735.62|738.42|735.62|0
1649120570000|2022-04-05 01:02:50|738.62|735.82|738.62|735.82|738.62|735.82|738.62|735.82|0
1649120580000|2022-04-05 01:03:00|738.52|735.72|738.42|735.62|738.52|735.72|738.42|735.62|0
1649120610000|2022-04-05 01:03:30|738.23|735.43|738.04|735.24|738.23|735.43|738.04|735.24|0
1649120620000|2022-04-05 01:03:40|738.23|735.43|738.23|735.43|738.23|735.43|738.04|735.24|0
1649120640000|2022-04-05 01:04:00|738.04|735.24|738.23|735.43|738.23|735.43|738.04|735.24|0
1649120650000|2022-04-05 01:04:10|738.42|735.62|738.42|735.62|738.42|735.62|738.42|735.62|0
1649120660000|2022-04-05 01:04:20|738.23|735.43|738.23|735.43|738.23|735.43|738.23|735.43|0
1649120700000|2022-04-05 01:05:00|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1649120710000|2022-04-05 01:05:10|738.23|735.43|738.23|735.43|738.23|735.43|738.23|735.43|0
1649120720000|2022-04-05 01:05:20|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1649120740000|2022-04-05 01:05:40|737.84|735.04|738.04|735.24|738.04|735.24|737.84|735.04|0
1649120750000|2022-04-05 01:05:50|737.84|735.04|737.84|735.04|737.84|735.04|737.84|735.04|0
1649120760000|2022-04-05 01:06:00|738.04|735.24|737.84|735.04|738.04|735.24|737.84|735.04|0
1649120770000|2022-04-05 01:06:10|738.04|735.24|737.84|735.04|738.04|735.24|737.84|735.04|0
1649120780000|2022-04-05 01:06:20|738.04|735.24|738.04|735.24|738.04|735.24|737.94|735.14|0
1649120800000|2022-04-05 01:06:40|737.84|735.04|737.84|735.04|737.84|735.04|737.84|735.04|0
1649120820000|2022-04-05 01:07:00|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1649120830000|2022-04-05 01:07:10|737.94|735.14|738.04|735.24|738.04|735.24|737.94|735.14|0
1649120840000|2022-04-05 01:07:20|737.65|734.85|737.65|734.85|737.65|734.85|737.65|734.85|0
1649120890000|2022-04-05 01:08:10|737.84|735.04|737.84|735.04|737.84|735.04|737.84|735.04|0
1649120910000|2022-04-05 01:08:30|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1649120920000|2022-04-05 01:08:40|737.84|735.04|737.84|735.04|737.84|735.04|737.84|735.04|0
1649120930000|2022-04-05 01:08:50|738.04|735.24|738.04|735.24|738.04|735.24|738.04|735.24|0
1649120940000|2022-04-05 01:09:00|738.03|735.23|738.03|735.23|738.03|735.23|738.03|735.23|0
1649120950000|2022-04-05 01:09:10|737.84|735.04|737.84|735.04|737.84|735.04|737.84|735.04|0
1649120960000|2022-04-05 01:09:20|738.03|735.23|738.03|735.23|738.03|735.23|738.03|735.23|0
1649120990000|2022-04-05 01:09:50|737.93|735.13|738.03|735.23|738.03|735.23|737.93|735.13|0
1649121000000|2022-04-05 01:10:00|738.13|735.33|738.23|735.43|738.23|735.43|738.13|735.33|0
1649121020000|2022-04-05 01:10:20|738.03|735.23|738.03|735.23|738.03|735.23|738.03|735.23|0
1649121080000|2022-04-05 01:11:20|738.23|735.43|738.23|735.43|738.23|735.43|738.23|735.43|0
1649121130000|2022-04-05 01:12:10|738.32|735.52|738.42|735.62|738.42|735.62|738.32|735.52|0
1649121140000|2022-04-05 01:12:20|738.23|735.43|738.13|735.33|738.23|735.43|738.13|735.33|0
1649121150000|2022-04-05 01:12:30|738.03|735.23|738.23|735.43|738.23|735.43|738.03|735.23|0
1649121170000|2022-04-05 01:12:50|738.03|735.23|738.23|735.43|738.23|735.43|738.03|735.23|0
1649121180000|2022-04-05 01:13:00|738.13|735.33|738.23|735.43|738.23|735.43|738.13|735.33|0
1649121190000|2022-04-05 01:13:10|738.03|735.23|738.03|735.23|738.03|735.23|738.03|735.23|0
1649121200000|2022-04-05 01:13:20|738.23|735.43|738.23|735.43|738.23|735.43|738.13|735.33|0
1649121210000|2022-04-05 01:13:30|738.03|735.23|738.03|735.23|738.03|735.23|738.03|735.23|0
1649121300000|2022-04-05 01:15:00|738.23|735.43|738.03|735.23|738.23|735.43|738.03|735.23|0
1649121330000|2022-04-05 01:15:30|738.12|735.32|738.03|735.23|738.12|735.32|738.03|735.23|0
1649121340000|2022-04-05 01:15:40|738.12|735.32|738.12|735.32|738.12|735.32|738.12|735.32|0
1649121350000|2022-04-05 01:15:50|738.03|735.23|738.22|735.42|738.22|735.42|738.03|735.23|0
1649121380000|2022-04-05 01:16:20|738.12|735.32|738.03|735.23|738.12|735.32|738.03|735.23|0
1649121390000|2022-04-05 01:16:30|738.22|735.42|738.22|735.42|738.22|735.42|738.22|735.42|0
1649121430000|2022-04-05 01:17:10|738.32|735.52|738.22|735.42|738.32|735.52|738.22|735.42|0
1649121460000|2022-04-05 01:17:40|738.32|735.52|738.32|735.52|738.32|735.52|738.32|735.52|0
1649121470000|2022-04-05 01:17:50|738.42|735.62|738.42|735.62|738.42|735.62|738.42|735.62|0
1649121520000|2022-04-05 01:18:40|738.32|735.52|738.32|735.52|738.32|735.52|738.32|735.52|0
1649121530000|2022-04-05 01:18:50|738.42|735.62|738.42|735.62|738.42|735.62|738.42|735.62|0
1649121560000|2022-04-05 01:19:20|738.61|735.81|738.61|735.81|738.61|735.81|738.61|735.81|0
1649121680000|2022-04-05 01:21:20|738.42|735.62|738.42|735.62|738.42|735.62|738.42|735.62|0
1649121700000|2022-04-05 01:21:40|738.61|735.81|738.61|735.81|738.61|735.81|738.61|735.81|0
1649121720000|2022-04-05 01:22:00|738.42|735.62|738.41|735.61|738.42|735.62|738.41|735.61|0
1649121730000|2022-04-05 01:22:10|738.61|735.81|738.61|735.81|738.61|735.81|738.61|735.81|0
1649121740000|2022-04-05 01:22:20|738.7|735.9|738.61|735.81|738.7|735.9|738.61|735.81|0
1649121770000|2022-04-05 01:22:50|738.8|736|738.99|736.19|738.99|736.19|738.8|736|0
1649121780000|2022-04-05 01:23:00|738.8|736|738.99|736.19|738.99|736.19|738.8|736|0
1649121800000|2022-04-05 01:23:20|738.8|736|738.8|736|738.8|736|738.8|736|0
1649121820000|2022-04-05 01:23:40|738.7|735.9|738.61|735.81|738.7|735.9|738.61|735.81|0
1649121830000|2022-04-05 01:23:50|738.8|736|738.8|736|738.8|736|738.8|736|0
1649121840000|2022-04-05 01:24:00|738.7|735.9|738.7|735.9|738.8|736|738.7|735.9|0
1649121850000|2022-04-05 01:24:10|738.61|735.81|738.61|735.81|738.61|735.81|738.61|735.81|0
1649121860000|2022-04-05 01:24:20|738.8|736|738.61|735.81|738.8|736|738.61|735.81|0
1649121910000|2022-04-05 01:25:10|738.51|735.71|738.41|735.61|738.51|735.71|738.41|735.61|0
1649121920000|2022-04-05 01:25:20|738.22|735.42|738.31|735.51|738.31|735.51|738.22|735.42|0
1649121930000|2022-04-05 01:25:30|738.41|735.61|738.41|735.61|738.41|735.61|738.31|735.51|0
1649121960000|2022-04-05 01:26:00|738.31|735.51|738.22|735.42|738.41|735.61|738.22|735.42|0
1649121980000|2022-04-05 01:26:20|738.31|735.51|738.31|735.51|738.31|735.51|738.31|735.51|0
1649121990000|2022-04-05 01:26:30|738.22|735.42|738.22|735.42|738.22|735.42|738.22|735.42|0
1649122010000|2022-04-05 01:26:50|738.03|735.23|738.03|735.23|738.03|735.23|738.03|735.23|0
1649122030000|2022-04-05 01:27:10|738.22|735.42|738.22|735.42|738.22|735.42|738.22|735.42|0
1649122040000|2022-04-05 01:27:20|738.12|735.32|738.03|735.23|738.12|735.32|738.03|735.23|0
1649122050000|2022-04-05 01:27:30|738.22|735.42|738.22|735.42|738.22|735.42|738.22|735.42|0
1649122060000|2022-04-05 01:27:40|738.12|735.32|738.12|735.32|738.12|735.32|738.12|735.32|0
1649122070000|2022-04-05 01:27:50|738.22|735.42|738.03|735.23|738.22|735.42|738.03|735.23|0
1649122080000|2022-04-05 01:28:00|737.83|735.03|737.83|735.03|737.83|735.03|737.83|735.03|0
1649122090000|2022-04-05 01:28:10|737.93|735.13|737.83|735.03|737.93|735.13|737.83|735.03|0
1649122110000|2022-04-05 01:28:30|738.03|735.23|738.03|735.23|738.03|735.23|738.03|735.23|0
1649122140000|2022-04-05 01:29:00|737.83|735.03|737.83|735.03|737.83|735.03|737.83|735.03|0
1649122150000|2022-04-05 01:29:10|737.73|734.93|737.64|734.84|737.73|734.93|737.64|734.84|0
1649122160000|2022-04-05 01:29:20|737.83|735.03|737.83|735.03|737.83|735.03|737.64|734.84|0
1649122200000|2022-04-05 01:30:00|737.64|734.84|737.64|734.84|737.64|734.84|737.64|734.84|0
1649122210000|2022-04-05 01:30:10|737.73|734.93|737.64|734.84|737.73|734.93|737.64|734.84|0
1649122230000|2022-04-05 01:30:30|737.83|735.03|737.83|735.03|737.83|735.03|737.83|735.03|0
1649122240000|2022-04-05 01:30:40|738.03|735.23|738.03|735.23|738.03|735.23|738.03|735.23|0
1649122250000|2022-04-05 01:30:50|737.93|735.13|737.83|735.03|737.93|735.13|737.83|735.03|0
1649122260000|2022-04-05 01:31:00|738.03|735.23|738.22|735.42|738.22|735.42|738.03|735.23|0
1649122270000|2022-04-05 01:31:10|738.03|735.23|737.64|734.84|738.03|735.23|737.64|734.84|0
1649122300000|2022-04-05 01:31:40|738.03|735.23|738.03|735.23|738.03|735.23|738.03|735.23|0
1649122350000|2022-04-05 01:32:30|738.22|735.42|738.22|735.42|738.22|735.42|738.22|735.42|0
1649122380000|2022-04-05 01:33:00|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1649122390000|2022-04-05 01:33:10|738.31|735.51|738.41|735.61|738.41|735.61|738.31|735.51|0
1649122420000|2022-04-05 01:33:40|738.31|735.51|738.41|735.61|738.41|735.61|738.31|735.51|0
1649122430000|2022-04-05 01:33:50|738.22|735.42|738.22|735.42|738.22|735.42|738.22|735.42|0
1649122450000|2022-04-05 01:34:10|738.31|735.51|738.31|735.51|738.31|735.51|738.31|735.51|0
1649122460000|2022-04-05 01:34:20|738.22|735.42|738.22|735.42|738.22|735.42|738.22|735.42|0
1649122480000|2022-04-05 01:34:40|738.12|735.32|738.12|735.32|738.12|735.32|738.12|735.32|0
1649122490000|2022-04-05 01:34:50|738.22|735.42|738.12|735.32|738.22|735.42|738.12|735.32|0
1649122500000|2022-04-05 01:35:00|738.02|735.22|738.22|735.42|738.22|735.42|738.02|735.22|0
1649122540000|2022-04-05 01:35:40|738.12|735.32|738.02|735.22|738.12|735.32|738.02|735.22|0
1649122550000|2022-04-05 01:35:50|738.22|735.42|738.22|735.42|738.22|735.42|738.22|735.42|0
1649122560000|2022-04-05 01:36:00|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1649122580000|2022-04-05 01:36:20|738.31|735.51|738.31|735.51|738.31|735.51|738.31|735.51|0
1649122590000|2022-04-05 01:36:30|738.41|735.61|738.22|735.42|738.41|735.61|738.22|735.42|0
1649122600000|2022-04-05 01:36:40|738.31|735.51|738.41|735.61|738.41|735.61|738.31|735.51|0
1649122680000|2022-04-05 01:38:00|738.31|735.51|738.31|735.51|738.31|735.51|738.31|735.51|0
1649122690000|2022-04-05 01:38:10|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1649122700000|2022-04-05 01:38:20|738.31|735.51|738.41|735.61|738.41|735.61|738.22|735.42|0
1649122720000|2022-04-05 01:38:40|738.31|735.51|738.31|735.51|738.41|735.61|738.31|735.51|0
1649122730000|2022-04-05 01:38:50|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1649122760000|2022-04-05 01:39:20|738.6|735.8|738.6|735.8|738.6|735.8|738.6|735.8|0
1649122770000|2022-04-05 01:39:30|738.69|735.89|738.5|735.7|738.69|735.89|738.41|735.61|0
1649122780000|2022-04-05 01:39:40|738.41|735.61|738.5|735.7|738.6|735.8|738.41|735.61|0
1649122790000|2022-04-05 01:39:50|738.41|735.61|738.41|735.61|738.41|735.61|738.41|735.61|0
1649122820000|2022-04-05 01:40:20|738.5|735.7|738.41|735.61|738.5|735.7|738.41|735.61|0
1649122880000|2022-04-05 01:41:20|738.31|735.51|738.31|735.51|738.31|735.51|738.31|735.51|0
1649122890000|2022-04-05 01:41:30|738.21|735.41|738.41|735.61|738.41|735.61|738.21|735.41|0
1649122900000|2022-04-05 01:41:40|738.21|735.41|738.21|735.41|738.21|735.41|738.21|735.41|0
1649122920000|2022-04-05 01:42:00|738.02|735.22|738.21|735.41|738.21|735.41|738.02|735.22|0
1649122960000|2022-04-05 01:42:40|738.11|735.31|738.11|735.31|738.11|735.31|738.11|735.31|0
1649122970000|2022-04-05 01:42:50|738.02|735.22|738.02|735.22|738.02|735.22|738.02|735.22|0
1649123000000|2022-04-05 01:43:20|738.21|735.41|738.21|735.41|738.21|735.41|738.21|735.41|0
1649123050000|2022-04-05 01:44:10|738.31|735.51|738.41|735.61|738.41|735.61|738.21|735.41|0
1649123110000|2022-04-05 01:45:10|738.5|735.7|738.6|735.8|738.6|735.8|738.5|735.7|0
1649123180000|2022-04-05 01:46:20|738.5|735.7|738.5|735.7|738.5|735.7|738.5|735.7|0
1649123190000|2022-04-05 01:46:30|738.41|735.61|738.4|735.6|738.41|735.61|738.4|735.6|0
1649123200000|2022-04-05 01:46:40|738.3|735.5|738.3|735.5|738.3|735.5|738.3|735.5|0
1649123210000|2022-04-05 01:46:50|738.21|735.41|738.3|735.5|738.3|735.5|738.21|735.41|0
1649123220000|2022-04-05 01:47:00|738.4|735.6|738.4|735.6|738.4|735.6|738.4|735.6|0
1649123240000|2022-04-05 01:47:20|738.3|735.5|738.21|735.41|738.3|735.5|738.21|735.41|0
1649123260000|2022-04-05 01:47:40|738.3|735.5|738.4|735.6|738.4|735.6|738.3|735.5|0
1649123280000|2022-04-05 01:48:00|738.5|735.7|738.6|735.8|738.6|735.8|738.4|735.6|0
1649123300000|2022-04-05 01:48:20|738.79|735.99|738.79|735.99|738.79|735.99|738.79|735.99|0
1649123330000|2022-04-05 01:48:50|738.69|735.89|738.6|735.8|738.69|735.89|738.6|735.8|0
1649123390000|2022-04-05 01:49:50|738.79|735.99|738.79|735.99|738.79|735.99|738.79|735.99|0
1649123440000|2022-04-05 01:50:40|738.98|736.18|738.98|736.18|738.98|736.18|738.98|736.18|0
1649123460000|2022-04-05 01:51:00|739.17|736.37|739.17|736.37|739.17|736.37|739.17|736.37|0
1649123490000|2022-04-05 01:51:30|738.98|736.18|738.98|736.18|738.98|736.18|738.98|736.18|0
1649123510000|2022-04-05 01:51:50|739.17|736.37|739.17|736.37|739.17|736.37|739.17|736.37|0
1649123590000|2022-04-05 01:53:10|739.56|736.76|739.56|736.76|739.56|736.76|739.56|736.76|0
1649123610000|2022-04-05 01:53:30|739.37|736.57|739.37|736.57|739.37|736.57|739.37|736.57|0
1649123620000|2022-04-05 01:53:40|739.46|736.66|739.56|736.76|739.56|736.76|739.37|736.57|0
1649123750000|2022-04-05 01:55:50|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1649123760000|2022-04-05 01:56:00|739.46|736.66|739.56|736.76|739.56|736.76|739.46|736.66|0
1649123770000|2022-04-05 01:56:10|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1649123830000|2022-04-05 01:57:10|739.46|736.66|739.36|736.56|739.46|736.66|739.36|736.56|0
1649123880000|2022-04-05 01:58:00|739.56|736.76|739.56|736.76|739.56|736.76|739.56|736.76|0
1649123890000|2022-04-05 01:58:10|739.36|736.56|739.56|736.76|739.56|736.76|739.36|736.56|0
1649123900000|2022-04-05 01:58:20|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1649123920000|2022-04-05 01:58:40|739.56|736.76|739.56|736.76|739.56|736.76|739.56|736.76|0
1649123930000|2022-04-05 01:58:50|739.36|736.56|739.56|736.76|739.56|736.76|739.36|736.56|0
1649123940000|2022-04-05 01:59:00|739.46|736.66|739.56|736.76|739.56|736.76|739.46|736.66|0
1649123960000|2022-04-05 01:59:20|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1649124000000|2022-04-05 02:00:00|739.46|736.66|739.36|736.56|739.46|736.66|739.36|736.56|0
1649124010000|2022-04-05 02:00:10|739.46|736.66|739.56|736.76|739.56|736.76|739.46|736.66|0
1649124030000|2022-04-05 02:00:30|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1649124190000|2022-04-05 02:03:10|739.55|736.75|739.55|736.75|739.55|736.75|739.55|736.75|0
1649124370000|2022-04-05 02:06:10|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1649124380000|2022-04-05 02:06:20|739.55|736.75|739.55|736.75|739.55|736.75|739.55|736.75|0
1649124410000|2022-04-05 02:06:50|739.36|736.56|739.36|736.56|739.36|736.56|739.36|736.56|0
1649124450000|2022-04-05 02:07:30|739.17|736.37|739.17|736.37|739.17|736.37|739.17|736.37|0
1649124480000|2022-04-05 02:08:00|739.07|736.27|738.97|736.17|739.07|736.27|738.97|736.17|0
1649124690000|2022-04-05 02:11:30|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1649124760000|2022-04-05 02:12:40|738.97|736.17|738.97|736.17|738.97|736.17|738.97|736.17|0
1649124800000|2022-04-05 02:13:20|738.87|736.07|738.87|736.07|738.87|736.07|738.87|736.07|0
1649124810000|2022-04-05 02:13:30|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1649124830000|2022-04-05 02:13:50|738.87|736.07|738.97|736.17|738.97|736.17|738.87|736.07|0
1649124840000|2022-04-05 02:14:00|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1649124850000|2022-04-05 02:14:10|738.87|736.07|738.78|735.98|738.87|736.07|738.78|735.98|0
1649124910000|2022-04-05 02:15:10|738.59|735.79|738.59|735.79|738.59|735.79|738.59|735.79|0
1649124960000|2022-04-05 02:16:00|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1649124980000|2022-04-05 02:16:20|738.59|735.79|738.59|735.79|738.59|735.79|738.59|735.79|0
1649125050000|2022-04-05 02:17:30|738.58|735.78|738.68|735.88|738.68|735.88|738.58|735.78|0
1649125060000|2022-04-05 02:17:40|738.58|735.78|738.58|735.78|738.68|735.88|738.58|735.78|0
1649125110000|2022-04-05 02:18:30|738.78|735.98|738.78|735.98|738.78|735.98|738.78|735.98|0
1649125120000|2022-04-05 02:18:40|738.58|735.78|738.58|735.78|738.58|735.78|738.58|735.78|0
1649125140000|2022-04-05 02:19:00|738.39|735.59|738.39|735.59|738.39|735.59|738.39|735.59|0
1649125220000|2022-04-05 02:20:20|738.2|735.4|738.2|735.4|738.2|735.4|738.2|735.4|0
1649125240000|2022-04-05 02:20:40|738.29|735.49|738.2|735.4|738.29|735.49|738.2|735.4|0
1649125270000|2022-04-05 02:21:10|738.1|735.3|737.81|735.01|738.1|735.3|737.81|735.01|0
1649125300000|2022-04-05 02:21:40|738.01|735.21|738.01|735.21|738.01|735.21|738.01|735.21|0
1649125330000|2022-04-05 02:22:10|738|735.2|738.1|735.3|738.1|735.3|738|735.2|0
1649125340000|2022-04-05 02:22:20|738.2|735.4|738.97|736.17|738.97|736.17|738.2|735.4|0
1649125360000|2022-04-05 02:22:40|739.06|736.26|739.93|737.13|739.93|737.13|739.06|736.26|0
1649125400000|2022-04-05 02:23:20|740.12|737.32|740.12|737.32|740.12|737.32|740.12|737.32|0
1649125410000|2022-04-05 02:23:30|740.02|737.22|739.93|737.13|740.02|737.22|739.93|737.13|0
1649125420000|2022-04-05 02:23:40|740.02|737.22|740.12|737.32|740.12|737.32|740.02|737.22|0
1649125470000|2022-04-05 02:24:30|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1649125600000|2022-04-05 02:26:40|740.41|737.61|740.41|737.61|740.41|737.61|740.41|737.61|0
1649125610000|2022-04-05 02:26:50|740.51|737.71|740.32|737.52|740.51|737.71|740.32|737.52|0
1649125620000|2022-04-05 02:27:00|740.41|737.61|740.41|737.61|740.41|737.61|740.41|737.61|0
1649125630000|2022-04-05 02:27:10|740.51|737.71|740.51|737.71|740.51|737.71|740.51|737.71|0
1649125680000|2022-04-05 02:28:00|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1649125690000|2022-04-05 02:28:10|740.51|737.71|740.51|737.71|740.51|737.71|740.51|737.71|0
1649125780000|2022-04-05 02:29:40|740.32|737.52|740.32|737.52|740.32|737.52|740.32|737.52|0
1649125800000|2022-04-05 02:30:00|740.12|737.32|740.12|737.32|740.12|737.32|740.12|737.32|0
1649125840000|2022-04-05 02:30:40|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1649125910000|2022-04-05 02:31:50|740.51|737.71|740.51|737.71|740.51|737.71|740.51|737.71|0
1649125940000|2022-04-05 02:32:20|740.41|737.61|740.51|737.71|740.51|737.71|740.41|737.61|0
1649125970000|2022-04-05 02:32:50|740.41|737.61|740.51|737.71|740.51|737.71|740.41|737.61|0
1649126000000|2022-04-05 02:33:20|740.6|737.8|740.51|737.71|740.6|737.8|740.51|737.71|0
1649126010000|2022-04-05 02:33:30|740.7|737.9|740.7|737.9|740.7|737.9|740.7|737.9|0
1649126050000|2022-04-05 02:34:10|740.89|738.09|740.89|738.09|740.89|738.09|740.89|738.09|0
1649126120000|2022-04-05 02:35:20|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1649126130000|2022-04-05 02:35:30|740.7|737.9|740.7|737.9|740.7|737.9|740.7|737.9|0
1649126160000|2022-04-05 02:36:00|740.89|738.09|740.89|738.09|740.89|738.09|740.89|738.09|0
1649126420000|2022-04-05 02:40:20|740.79|737.99|740.89|738.09|740.89|738.09|740.7|737.9|0
1649126570000|2022-04-05 02:42:50|740.7|737.9|740.7|737.9|740.7|737.9|740.7|737.9|0
1649126580000|2022-04-05 02:43:00|740.89|738.09|740.89|738.09|740.89|738.09|740.89|738.09|0
1649126610000|2022-04-05 02:43:30|740.7|737.9|740.7|737.9|740.7|737.9|740.7|737.9|0
1649126620000|2022-04-05 02:43:40|740.89|738.09|740.89|738.09|740.89|738.09|740.89|738.09|0
1649126730000|2022-04-05 02:45:30|740.69|737.89|740.69|737.89|740.69|737.89|740.69|737.89|0
1649126930000|2022-04-05 02:48:50|740.5|737.7|740.5|737.7|740.5|737.7|740.5|737.7|0
1649126950000|2022-04-05 02:49:10|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1649126960000|2022-04-05 02:49:20|740.5|737.7|740.5|737.7|740.5|737.7|740.5|737.7|0
1649127000000|2022-04-05 02:50:00|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1649127040000|2022-04-05 02:50:40|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1649127100000|2022-04-05 02:51:40|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649127140000|2022-04-05 02:52:20|740.11|737.31|739.92|737.12|740.11|737.31|739.92|737.12|0
1649127180000|2022-04-05 02:53:00|740.11|737.31|739.92|737.12|740.11|737.31|739.92|737.12|0
1649127190000|2022-04-05 02:53:10|739.73|736.93|739.73|736.93|739.73|736.93|739.73|736.93|0
1649127230000|2022-04-05 02:53:50|739.82|737.02|739.82|737.02|739.82|737.02|739.82|737.02|0
1649127240000|2022-04-05 02:54:00|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649127250000|2022-04-05 02:54:10|739.73|736.93|739.73|736.93|739.73|736.93|739.73|736.93|0
1649127360000|2022-04-05 02:56:00|739.53|736.73|739.53|736.73|739.53|736.73|739.53|736.73|0
1649127380000|2022-04-05 02:56:20|739.63|736.83|739.63|736.83|739.63|736.83|739.63|736.83|0
1649127390000|2022-04-05 02:56:30|739.53|736.73|739.53|736.73|739.63|736.83|739.53|736.73|0
1649127400000|2022-04-05 02:56:40|739.63|736.83|739.63|736.83|739.73|736.93|739.63|736.83|0
1649127410000|2022-04-05 02:56:50|739.53|736.73|739.53|736.73|739.53|736.73|739.53|736.73|0
1649127480000|2022-04-05 02:58:00|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1649127570000|2022-04-05 02:59:30|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649127590000|2022-04-05 02:59:50|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1649127600000|2022-04-05 03:00:00|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649127690000|2022-04-05 03:01:30|740.11|737.31|740.01|737.21|740.11|737.31|739.92|737.12|0
1649127700000|2022-04-05 03:01:40|740.11|737.31|739.92|737.12|740.11|737.31|739.92|737.12|0
1649127710000|2022-04-05 03:01:50|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1649127720000|2022-04-05 03:02:00|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649127740000|2022-04-05 03:02:20|740.01|737.21|740.11|737.31|740.11|737.31|740.01|737.21|0
1649127770000|2022-04-05 03:02:50|739.92|737.12|739.92|737.12|739.92|737.12|739.92|737.12|0
1649127780000|2022-04-05 03:03:00|740.01|737.21|740.11|737.31|740.11|737.31|740.01|737.21|0
1649127810000|2022-04-05 03:03:30|740.3|737.5|740.3|737.5|740.3|737.5|740.3|737.5|0
1649127880000|2022-04-05 03:04:40|740.2|737.4|740.3|737.5|740.3|737.5|740.2|737.4|0
1649127890000|2022-04-05 03:04:50|740.2|737.4|740.11|737.31|740.2|737.4|740.11|737.31|0
1649127960000|2022-04-05 03:06:00|740.2|737.4|740.3|737.5|740.49|737.69|740.2|737.4|0
1649127980000|2022-04-05 03:06:20|740.2|737.4|740.2|737.4|740.2|737.4|740.2|737.4|0
1649127990000|2022-04-05 03:06:30|740.3|737.5|740.3|737.5|740.3|737.5|740.3|737.5|0
1649128040000|2022-04-05 03:07:20|740.11|737.31|740.11|737.31|740.11|737.31|740.11|737.31|0
1649128100000|2022-04-05 03:08:20|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1649128170000|2022-04-05 03:09:30|740.11|737.31|739.91|737.11|740.11|737.31|739.91|737.11|0
1649128180000|2022-04-05 03:09:40|739.72|736.92|739.72|736.92|739.72|736.92|739.72|736.92|0
1649128190000|2022-04-05 03:09:50|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1649128200000|2022-04-05 03:10:00|740.11|737.31|740.3|737.5|740.3|737.5|740.11|737.31|0
1649128290000|2022-04-05 03:11:30|740.39|737.59|740.3|737.5|740.49|737.69|740.3|737.5|0
1649128330000|2022-04-05 03:12:10|740.39|737.59|740.39|737.59|740.39|737.59|740.39|737.59|0
1649128340000|2022-04-05 03:12:20|740.49|737.69|740.1|737.3|740.49|737.69|740.1|737.3|0
1649128370000|2022-04-05 03:12:50|740.3|737.5|740.3|737.5|740.3|737.5|740.3|737.5|0
1649128400000|2022-04-05 03:13:20|740.39|737.59|740.49|737.69|740.49|737.69|740.39|737.59|0
1649128410000|2022-04-05 03:13:30|740.39|737.59|740.3|737.5|740.39|737.59|740.3|737.5|0
1649128420000|2022-04-05 03:13:40|740.2|737.4|740.3|737.5|740.3|737.5|740.2|737.4|0
1649128440000|2022-04-05 03:14:00|740.2|737.4|740.3|737.5|740.3|737.5|740.2|737.4|0
1649128460000|2022-04-05 03:14:20|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1649128580000|2022-04-05 03:16:20|740.3|737.5|740.3|737.5|740.3|737.5|740.3|737.5|0
1649128700000|2022-04-05 03:18:20|740.39|737.59|740.49|737.69|740.49|737.69|740.39|737.59|0
1649128810000|2022-04-05 03:20:10|740.29|737.49|740.49|737.69|740.49|737.69|740.29|737.49|0
1649128820000|2022-04-05 03:20:20|740.29|737.49|740.29|737.49|740.29|737.49|740.29|737.49|0
1649128830000|2022-04-05 03:20:30|740.39|737.59|740.39|737.59|740.39|737.59|740.29|737.49|0
1649128840000|2022-04-05 03:20:40|740.29|737.49|740.49|737.69|740.49|737.69|740.29|737.49|0
1649128870000|2022-04-05 03:21:10|740.29|737.49|740.29|737.49|740.29|737.49|740.29|737.49|0
1649128920000|2022-04-05 03:22:00|740.19|737.39|740.1|737.3|740.19|737.39|740.1|737.3|0
1649128950000|2022-04-05 03:22:30|740.19|737.39|740.19|737.39|740.19|737.39|740.19|737.39|0
1649128960000|2022-04-05 03:22:40|740.1|737.3|740.29|737.49|740.29|737.49|740.1|737.3|0
1649128980000|2022-04-05 03:23:00|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1649129040000|2022-04-05 03:24:00|740.19|737.39|740.1|737.3|740.19|737.39|740.1|737.3|0
1649129050000|2022-04-05 03:24:10|740.19|737.39|740.19|737.39|740.19|737.39|740.19|737.39|0
1649129060000|2022-04-05 03:24:20|740.29|737.49|740.29|737.49|740.29|737.49|740.29|737.49|0
1649129080000|2022-04-05 03:24:40|740.1|737.3|740.19|737.39|740.19|737.39|740.1|737.3|0
1649129090000|2022-04-05 03:24:50|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1649129100000|2022-04-05 03:25:00|740.29|737.49|740.29|737.49|740.29|737.49|740.29|737.49|0
1649129120000|2022-04-05 03:25:20|740.1|737.3|740.1|737.3|740.1|737.3|740.1|737.3|0
1649129150000|2022-04-05 03:25:50|739.91|737.11|739.91|737.11|739.91|737.11|739.91|737.11|0
1649129160000|2022-04-05 03:26:00|740|737.2|739.91|737.11|740|737.2|739.91|737.11|0
1649129190000|2022-04-05 03:26:30|739.81|737.01|739.81|737.01|739.81|737.01|739.81|737.01|0
1649129200000|2022-04-05 03:26:40|739.91|737.11|739.81|737.01|739.91|737.11|739.81|737.01|0
1649129220000|2022-04-05 03:27:00|739.71|736.91|739.71|736.91|739.71|736.91|739.71|736.91|0
1649129230000|2022-04-05 03:27:10|739.52|736.72|739.52|736.72|739.52|736.72|739.52|736.72|0
1649129250000|2022-04-05 03:27:30|739.71|736.91|739.71|736.91|739.71|736.91|739.71|736.91|0
1649129310000|2022-04-05 03:28:30|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1649129320000|2022-04-05 03:28:40|739.52|736.72|739.52|736.72|739.52|736.72|739.52|736.72|0
1649129340000|2022-04-05 03:29:00|739.71|736.91|739.52|736.72|739.71|736.91|739.52|736.72|0
1649129350000|2022-04-05 03:29:10|739.42|736.62|739.42|736.62|739.42|736.62|739.42|736.62|0
1649129360000|2022-04-05 03:29:20|739.33|736.53|739.33|736.53|739.33|736.53|739.33|736.53|0
1649129390000|2022-04-05 03:29:50|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1649129400000|2022-04-05 03:30:00|739.33|736.53|739.13|736.33|739.33|736.53|739.13|736.33|0
1649129440000|2022-04-05 03:30:40|738.94|736.14|738.94|736.14|738.94|736.14|738.94|736.14|0
1649129470000|2022-04-05 03:31:10|738.75|735.95|738.75|735.95|738.75|735.95|738.75|735.95|0
1649129490000|2022-04-05 03:31:30|739.13|736.33|739.13|736.33|739.13|736.33|739.03|736.23|0
1649129500000|2022-04-05 03:31:40|739.33|736.53|739.33|736.53|739.33|736.53|739.33|736.53|0
1649129510000|2022-04-05 03:31:50|739.13|736.33|739.13|736.33|739.33|736.53|739.13|736.33|0
1649129520000|2022-04-05 03:32:00|739.33|736.53|739.13|736.33|739.33|736.53|739.13|736.33|0
1649129530000|2022-04-05 03:32:10|739.33|736.53|739.33|736.53|739.33|736.53|739.33|736.53|0
1649129570000|2022-04-05 03:32:50|739.13|736.33|738.94|736.14|739.13|736.33|738.94|736.14|0
1649129580000|2022-04-05 03:33:00|739.13|736.33|739.03|736.23|739.13|736.33|739.03|736.23|0
1649129590000|2022-04-05 03:33:10|739.13|736.33|738.94|736.14|739.13|736.33|738.94|736.14|0
1649129620000|2022-04-05 03:33:40|738.75|735.95|739.13|736.33|739.13|736.33|738.75|735.95|0
1649129640000|2022-04-05 03:34:00|739.03|736.23|738.94|736.14|739.13|736.33|738.94|736.14|0
1649129660000|2022-04-05 03:34:20|739.13|736.33|739.03|736.23|739.13|736.33|739.03|736.23|0
1649129670000|2022-04-05 03:34:30|739.13|736.33|738.94|736.14|739.13|736.33|738.94|736.14|0
1649129740000|2022-04-05 03:35:40|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1649129890000|2022-04-05 03:38:10|739.32|736.52|739.32|736.52|739.32|736.52|739.32|736.52|0
1649129960000|2022-04-05 03:39:20|739.52|736.72|739.52|736.72|739.52|736.72|739.52|736.72|0
1649129970000|2022-04-05 03:39:30|739.41|736.61|739.41|736.61|739.41|736.61|739.41|736.61|0
1649129980000|2022-04-05 03:39:40|739.32|736.52|739.32|736.52|739.32|736.52|739.32|736.52|0
1649130000000|2022-04-05 03:40:00|739.41|736.61|739.51|736.71|739.51|736.71|739.41|736.61|0
1649130040000|2022-04-05 03:40:40|739.61|736.81|739.61|736.81|739.61|736.81|739.61|736.81|0
1649130050000|2022-04-05 03:40:50|739.71|736.91|739.51|736.71|739.71|736.91|739.51|736.71|0
1649130060000|2022-04-05 03:41:00|739.61|736.81|739.61|736.81|739.61|736.81|739.51|736.71|0
1649130070000|2022-04-05 03:41:10|739.51|736.71|739.51|736.71|739.51|736.71|739.51|736.71|0
1649130130000|2022-04-05 03:42:10|739.41|736.61|739.51|736.71|739.51|736.71|739.41|736.61|0
1649130160000|2022-04-05 03:42:40|739.32|736.52|739.32|736.52|739.32|736.52|739.32|736.52|0
1649130400000|2022-04-05 03:46:40|739.22|736.42|739.22|736.42|739.22|736.42|739.22|736.42|0
1649130410000|2022-04-05 03:46:50|739.13|736.33|739.13|736.33|739.13|736.33|739.13|736.33|0
1649130440000|2022-04-05 03:47:20|739.32|736.52|739.32|736.52|739.32|736.52|739.32|736.52|0
1649130540000|2022-04-05 03:49:00|739.51|736.71|739.7|736.9|739.7|736.9|739.51|736.71|0
1649130550000|2022-04-05 03:49:10|739.6|736.8|739.51|736.71|739.6|736.8|739.51|736.71|0
1649130600000|2022-04-05 03:50:00|739.7|736.9|739.51|736.71|739.7|736.9|739.51|736.71|0
1649130610000|2022-04-05 03:50:10|739.6|736.8|739.51|736.71|739.6|736.8|739.51|736.71|0
1649130620000|2022-04-05 03:50:20|739.32|736.52|739.32|736.52|739.32|736.52|739.32|736.52|0
1649130630000|2022-04-05 03:50:30|739.22|736.42|739.32|736.52|739.32|736.52|739.22|736.42|0
1649130680000|2022-04-05 03:51:20|739.51|736.71|739.51|736.71|739.51|736.71|739.41|736.61|0
1649130710000|2022-04-05 03:51:50|739.7|736.9|739.7|736.9|739.7|736.9|739.7|736.9|0
1649130720000|2022-04-05 03:52:00|739.51|736.71|739.51|736.71|739.6|736.8|739.51|736.71|0
1649130750000|2022-04-05 03:52:30|739.41|736.61|739.51|736.71|739.51|736.71|739.41|736.61|0
1649130760000|2022-04-05 03:52:40|739.32|736.52|739.51|736.71|739.51|736.71|739.32|736.52|0
1649130770000|2022-04-05 03:52:50|739.41|736.61|739.32|736.52|739.41|736.61|739.32|736.52|0
1649130780000|2022-04-05 03:53:00|739.41|736.61|739.32|736.52|739.41|736.61|739.32|736.52|0
1649130810000|2022-04-05 03:53:30|739.51|736.71|739.41|736.61|739.51|736.71|739.41|736.61|0
1649130820000|2022-04-05 03:53:40|739.32|736.52|739.51|736.71|739.51|736.71|739.32|736.52|0
1649130840000|2022-04-05 03:54:00|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1649130850000|2022-04-05 03:54:10|739.51|736.71|739.51|736.71|739.51|736.71|739.51|736.71|0
1649130890000|2022-04-05 03:54:50|739.41|736.61|739.32|736.52|739.41|736.61|739.32|736.52|0
1649130900000|2022-04-05 03:55:00|739.41|736.61|739.32|736.52|739.41|736.61|739.32|736.52|0
1649130930000|2022-04-05 03:55:30|739.41|736.61|739.41|736.61|739.41|736.61|739.41|736.61|0
1649130940000|2022-04-05 03:55:40|739.32|736.52|739.32|736.52|739.32|736.52|739.32|736.52|0
1649130950000|2022-04-05 03:55:50|739.51|736.71|739.51|736.71|739.51|736.71|739.51|736.71|0
1649131020000|2022-04-05 03:57:00|739.7|736.9|739.51|736.71|739.7|736.9|739.51|736.71|0
1649131080000|2022-04-05 03:58:00|739.7|736.9|739.7|736.9|739.7|736.9|739.7|736.9|0
1649131090000|2022-04-05 03:58:10|739.6|736.8|739.7|736.9|739.7|736.9|739.6|736.8|0
1649131100000|2022-04-05 03:58:20|739.51|736.71|739.51|736.71|739.51|736.71|739.51|736.71|0
1649131110000|2022-04-05 03:58:30|739.7|736.9|739.7|736.9|739.7|736.9|739.7|736.9|0
1649131170000|2022-04-05 03:59:30|739.6|736.8|739.51|736.71|739.7|736.9|739.51|736.71|0
1649131200000|2022-04-05 04:00:00|739.7|736.9|739.7|736.9|739.7|736.9|739.7|736.9|0
1649131210000|2022-04-05 04:00:10|739.6|736.8|739.6|736.8|739.6|736.8|739.6|736.8|0
1649131220000|2022-04-05 04:00:20|739.7|736.9|739.7|736.9|739.7|736.9|739.7|736.9|0
1649131230000|2022-04-05 04:00:30|739.6|736.8|739.7|736.9|739.7|736.9|739.6|736.8|0
1649131240000|2022-04-05 04:00:40|739.51|736.71|739.51|736.71|739.7|736.9|739.51|736.71|0
1649131250000|2022-04-05 04:00:50|739.7|736.9|739.6|736.8|739.7|736.9|739.6|736.8|0
1649131260000|2022-04-05 04:01:00|739.51|736.71|739.51|736.71|739.51|736.71|739.51|736.71|0
1649131330000|2022-04-05 04:02:10|739.41|736.61|739.31|736.51|739.41|736.61|739.31|736.51|0
1649131340000|2022-04-05 04:02:20|739.41|736.61|739.41|736.61|739.41|736.61|739.41|736.61|0
1649131350000|2022-04-05 04:02:30|739.51|736.71|739.51|736.71|739.51|736.71|739.51|736.71|0
1649131380000|2022-04-05 04:03:00|739.41|736.61|739.51|736.71|739.51|736.71|739.41|736.61|0
1649131460000|2022-04-05 04:04:20|739.5|736.7|739.5|736.7|739.5|736.7|739.5|736.7|0
1649131520000|2022-04-05 04:05:20|739.7|736.9|739.7|736.9|739.7|736.9|739.7|736.9|0
1649131530000|2022-04-05 04:05:30|739.89|737.09|739.89|737.09|739.89|737.09|739.89|737.09|0
1649131570000|2022-04-05 04:06:10|739.7|736.9|739.7|736.9|739.7|736.9|739.7|736.9|0
1649131580000|2022-04-05 04:06:20|739.89|737.09|739.89|737.09|739.89|737.09|739.89|737.09|0
1649131620000|2022-04-05 04:07:00|739.98|737.18|739.98|737.18|739.98|737.18|739.98|737.18|0
1649131630000|2022-04-05 04:07:10|740.08|737.28|740.08|737.28|740.08|737.28|740.08|737.28|0
1649131650000|2022-04-05 04:07:30|739.89|737.09|739.89|737.09|739.89|737.09|739.89|737.09|0
1649131660000|2022-04-05 04:07:40|740.08|737.28|740.08|737.28|740.08|737.28|740.08|737.28|0
1649131680000|2022-04-05 04:08:00|739.89|737.09|739.98|737.18|739.98|737.18|739.89|737.09|0
1649131690000|2022-04-05 04:08:10|739.89|737.09|739.89|737.09|739.89|737.09|739.89|737.09|0
1649131730000|2022-04-05 04:08:50|739.7|736.9|739.7|736.9|739.7|736.9|739.7|736.9|0
1649131740000|2022-04-05 04:09:00|739.79|736.99|739.79|736.99|739.79|736.99|739.79|736.99|0
1649131750000|2022-04-05 04:09:10|739.89|737.09|739.79|736.99|739.89|737.09|739.79|736.99|0
1649131760000|2022-04-05 04:09:20|739.89|737.09|739.89|737.09|739.89|737.09|739.89|737.09|0
1649131770000|2022-04-05 04:09:30|739.79|736.99|739.7|736.9|739.89|737.09|739.7|736.9|0
1649131790000|2022-04-05 04:09:50|739.79|736.99|739.89|737.09|739.89|737.09|739.79|736.99|0
1649131940000|2022-04-05 04:12:20|740.08|737.28|740.08|737.28|740.08|737.28|740.08|737.28|0
1649131980000|2022-04-05 04:13:00|739.89|737.09|740.08|737.28|740.08|737.28|739.89|737.09|0
1649132040000|2022-04-05 04:14:00|739.89|737.09|739.89|737.09|739.89|737.09|739.89|737.09|0
1649132050000|2022-04-05 04:14:10|739.69|736.89|739.69|736.89|739.69|736.89|739.69|736.89|0
1649132130000|2022-04-05 04:15:30|739.89|737.09|739.89|737.09|739.98|737.18|739.89|737.09|0
1649132150000|2022-04-05 04:15:50|740.08|737.28|740.08|737.28|740.08|737.28|740.08|737.28|0
1649132160000|2022-04-05 04:16:00|739.89|737.09|739.89|737.09|739.89|737.09|739.89|737.09|0
1649132290000|2022-04-05 04:18:10|739.88|737.08|739.88|737.08|739.88|737.08|739.88|737.08|0
1649132300000|2022-04-05 04:18:20|740.08|737.28|740.08|737.28|740.08|737.28|740.08|737.28|0
1649132340000|2022-04-05 04:19:00|739.88|737.08|739.88|737.08|739.88|737.08|739.88|737.08|0
1649132400000|2022-04-05 04:20:00|739.69|736.89|739.88|737.08|739.88|737.08|739.69|736.89|0
1649132410000|2022-04-05 04:20:10|739.78|736.98|739.78|736.98|739.78|736.98|739.78|736.98|0
1649132420000|2022-04-05 04:20:20|739.69|736.89|739.69|736.89|739.69|736.89|739.69|736.89|0
1649132460000|2022-04-05 04:21:00|739.88|737.08|739.88|737.08|739.88|737.08|739.88|737.08|0
1649132540000|2022-04-05 04:22:20|739.98|737.18|739.98|737.18|739.98|737.18|739.98|737.18|0
1649132550000|2022-04-05 04:22:30|739.88|737.08|739.88|737.08|739.88|737.08|739.88|737.08|0
1649132710000|2022-04-05 04:25:10|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1649132720000|2022-04-05 04:25:20|739.88|737.08|739.97|737.17|739.97|737.17|739.88|737.08|0
1649132730000|2022-04-05 04:25:30|740.07|737.27|740.07|737.27|740.07|737.27|740.07|737.27|0
1649132810000|2022-04-05 04:26:50|740.27|737.47|740.07|737.27|740.27|737.47|740.07|737.27|0
1649133000000|2022-04-05 04:30:00|740.17|737.37|740.07|737.27|740.17|737.37|740.07|737.27|0
1649133010000|2022-04-05 04:30:10|740.27|737.47|740.27|737.47|740.27|737.47|740.27|737.47|0
1649133030000|2022-04-05 04:30:30|740.46|737.66|740.46|737.66|740.46|737.66|740.46|737.66|0
1649133040000|2022-04-05 04:30:40|740.65|737.85|740.84|738.04|740.84|738.04|740.65|737.85|0
1649133050000|2022-04-05 04:30:50|741.04|738.24|740.84|738.04|741.04|738.24|740.84|738.04|0
1649133070000|2022-04-05 04:31:10|740.74|737.94|740.84|738.04|740.84|738.04|740.65|737.85|0
1649133090000|2022-04-05 04:31:30|740.65|737.85|740.65|737.85|740.84|738.04|740.65|737.85|0
1649133110000|2022-04-05 04:31:50|740.55|737.75|740.55|737.75|740.55|737.75|740.55|737.75|0
1649133120000|2022-04-05 04:32:00|740.65|737.85|740.65|737.85|740.65|737.85|740.46|737.66|0
1649133160000|2022-04-05 04:32:40|740.46|737.66|740.65|737.85|740.65|737.85|740.46|737.66|0
1649133180000|2022-04-05 04:33:00|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1649133190000|2022-04-05 04:33:10|741.04|738.24|740.84|738.04|741.04|738.24|740.84|738.04|0
1649133240000|2022-04-05 04:34:00|741.13|738.33|741.04|738.24|741.13|738.33|741.04|738.24|0
1649133260000|2022-04-05 04:34:20|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1649133300000|2022-04-05 04:35:00|740.65|737.85|740.65|737.85|740.65|737.85|740.65|737.85|0
1649133320000|2022-04-05 04:35:20|740.84|738.04|740.84|738.04|740.84|738.04|740.65|737.85|0
1649133360000|2022-04-05 04:36:00|740.74|737.94|740.74|737.94|740.74|737.94|740.65|737.85|0
1649133370000|2022-04-05 04:36:10|740.84|738.04|740.84|738.04|740.84|738.04|740.74|737.94|0
1649133380000|2022-04-05 04:36:20|740.74|737.94|740.46|737.66|740.74|737.94|740.46|737.66|0
1649133390000|2022-04-05 04:36:30|740.65|737.85|740.46|737.66|740.65|737.85|740.46|737.66|0
1649133400000|2022-04-05 04:36:40|740.55|737.75|740.55|737.75|740.55|737.75|740.55|737.75|0
1649133410000|2022-04-05 04:36:50|740.65|737.85|740.65|737.85|740.65|737.85|740.65|737.85|0
1649133500000|2022-04-05 04:38:20|740.74|737.94|740.74|737.94|740.74|737.94|740.74|737.94|0
1649133510000|2022-04-05 04:38:30|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1649133600000|2022-04-05 04:40:00|740.74|737.94|740.65|737.85|740.74|737.94|740.65|737.85|0
1649133640000|2022-04-05 04:40:40|740.55|737.75|740.65|737.85|740.65|737.85|740.55|737.75|0
1649133670000|2022-04-05 04:41:10|740.45|737.65|740.45|737.65|740.45|737.65|740.45|737.65|0
1649133680000|2022-04-05 04:41:20|740.65|737.85|740.65|737.85|740.65|737.85|740.65|737.85|0
1649133690000|2022-04-05 04:41:30|740.45|737.65|740.45|737.65|740.45|737.65|740.45|737.65|0
1649133710000|2022-04-05 04:41:50|740.55|737.75|740.45|737.65|740.55|737.75|740.45|737.65|0
1649133780000|2022-04-05 04:43:00|740.65|737.85|740.65|737.85|740.65|737.85|740.65|737.85|0
1649133860000|2022-04-05 04:44:20|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1649133870000|2022-04-05 04:44:30|740.65|737.85|740.45|737.65|740.65|737.85|740.45|737.65|0
1649133900000|2022-04-05 04:45:00|740.55|737.75|740.65|737.85|740.65|737.85|740.55|737.75|0
1649133940000|2022-04-05 04:45:40|740.74|737.94|740.65|737.85|740.74|737.94|740.65|737.85|0
1649133980000|2022-04-05 04:46:20|740.45|737.65|740.45|737.65|740.45|737.65|740.45|737.65|0
1649133990000|2022-04-05 04:46:30|740.64|737.84|740.45|737.65|740.64|737.84|740.45|737.65|0
1649134000000|2022-04-05 04:46:40|740.64|737.84|740.64|737.84|740.64|737.84|740.45|737.65|0
1649134100000|2022-04-05 04:48:20|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1649134200000|2022-04-05 04:50:00|741.03|738.23|740.93|738.13|741.03|738.23|740.93|738.13|0
1649134210000|2022-04-05 04:50:10|741.03|738.23|740.93|738.13|741.03|738.23|740.93|738.13|0
1649134220000|2022-04-05 04:50:20|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1649134250000|2022-04-05 04:50:50|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1649134280000|2022-04-05 04:51:20|740.64|737.84|740.64|737.84|740.64|737.84|740.64|737.84|0
1649134300000|2022-04-05 04:51:40|740.54|737.74|740.54|737.74|740.54|737.74|740.54|737.74|0
1649134310000|2022-04-05 04:51:50|740.64|737.84|740.64|737.84|740.64|737.84|740.64|737.84|0
1649134320000|2022-04-05 04:52:00|740.84|738.04|740.84|738.04|740.84|738.04|740.84|738.04|0
1649134360000|2022-04-05 04:52:40|740.74|737.94|740.74|737.94|740.74|737.94|740.74|737.94|0
1649134370000|2022-04-05 04:52:50|740.73|737.93|740.84|738.04|740.84|738.04|740.73|737.93|0
1649134380000|2022-04-05 04:53:00|741.03|738.23|741.03|738.23|741.03|738.23|741.03|738.23|0
1649134580000|2022-04-05 04:56:20|740.83|738.03|741.03|738.23|741.03|738.23|740.83|738.03|0
1649134590000|2022-04-05 04:56:30|740.83|738.03|740.83|738.03|740.83|738.03|740.83|738.03|0
1649134690000|2022-04-05 04:58:10|740.64|737.84|740.64|737.84|740.64|737.84|740.64|737.84|0
1649134840000|2022-04-05 05:00:40|740.45|737.65|740.64|737.84|740.64|737.84|740.45|737.65|0
1649134900000|2022-04-05 05:01:40|740.83|738.03|740.83|738.03|740.83|738.03|740.83|738.03|0
1649134910000|2022-04-05 05:01:50|741.02|738.22|741.02|738.22|741.02|738.22|741.02|738.22|0
1649134920000|2022-04-05 05:02:00|741.22|738.42|741.22|738.42|741.22|738.42|741.22|738.42|0
1649134930000|2022-04-05 05:02:10|741.12|738.32|741.22|738.42|741.22|738.42|741.12|738.32|0
1649134950000|2022-04-05 05:02:30|741.02|738.22|741.02|738.22|741.02|738.22|741.02|738.22|0
1649134980000|2022-04-05 05:03:00|740.92|738.12|740.92|738.12|740.92|738.12|740.92|738.12|0
1649134990000|2022-04-05 05:03:10|741.02|738.22|741.02|738.22|741.02|738.22|741.02|738.22|0
1649135000000|2022-04-05 05:03:20|740.83|738.03|740.83|738.03|740.83|738.03|740.83|738.03|0
1649135090000|2022-04-05 05:04:50|740.92|738.12|741.02|738.22|741.02|738.22|740.92|738.12|0
1649135100000|2022-04-05 05:05:00|740.83|738.03|740.83|738.03|740.83|738.03|740.83|738.03|0
1649135160000|2022-04-05 05:06:00|741.02|738.22|740.83|738.03|741.02|738.22|740.83|738.03|0
1649135280000|2022-04-05 05:08:00|740.64|737.84|740.64|737.84|740.64|737.84|740.64|737.84|0
1649135350000|2022-04-05 05:09:10|740.44|737.64|740.44|737.64|740.44|737.64|740.44|737.64|0
1649135460000|2022-04-05 05:11:00|740.34|737.54|740.34|737.54|740.34|737.54|740.34|737.54|0
1649135470000|2022-04-05 05:11:10|740.44|737.64|740.44|737.64|740.44|737.64|740.44|737.64|0
1649135480000|2022-04-05 05:11:20|740.34|737.54|740.25|737.45|740.44|737.64|740.25|737.45|0
1649135490000|2022-04-05 05:11:30|740.44|737.64|740.44|737.64|740.44|737.64|740.34|737.54|0
1649135500000|2022-04-05 05:11:40|740.34|737.54|740.25|737.45|740.34|737.54|740.25|737.45|0
1649135520000|2022-04-05 05:12:00|740.44|737.64|740.44|737.64|740.44|737.64|740.44|737.64|0
1649135550000|2022-04-05 05:12:30|740.34|737.54|740.34|737.54|740.34|737.54|740.34|737.54|0
1649135560000|2022-04-05 05:12:40|740.44|737.64|740.44|737.64|740.44|737.64|740.44|737.64|0
1649135580000|2022-04-05 05:13:00|740.63|737.83|740.63|737.83|740.63|737.83|740.63|737.83|0
1649135710000|2022-04-05 05:15:10|740.83|738.03|740.83|738.03|740.83|738.03|740.83|738.03|0
1649135720000|2022-04-05 05:15:20|741.02|738.22|741.02|738.22|741.02|738.22|741.02|738.22|0
1649135730000|2022-04-05 05:15:30|741.21|738.41|741.02|738.22|741.21|738.41|741.02|738.22|0
1649135740000|2022-04-05 05:15:40|741.21|738.41|741.21|738.41|741.4|738.6|741.21|738.41|0
1649135790000|2022-04-05 05:16:30|741.02|738.22|741.02|738.22|741.02|738.22|741.02|738.22|0
1649135820000|2022-04-05 05:17:00|740.83|738.03|740.83|738.03|740.83|738.03|740.83|738.03|0
1649135830000|2022-04-05 05:17:10|740.73|737.93|740.63|737.83|740.73|737.93|740.63|737.83|0
1649135840000|2022-04-05 05:17:20|740.83|738.03|740.83|738.03|740.83|738.03|740.83|738.03|0
1649135850000|2022-04-05 05:17:30|740.63|737.83|740.63|737.83|740.63|737.83|740.63|737.83|0
1649135860000|2022-04-05 05:17:40|740.44|737.64|740.44|737.64|740.44|737.64|740.44|737.64|0
1649135880000|2022-04-05 05:18:00|740.63|737.83|740.44|737.64|740.63|737.83|740.44|737.64|0
1649135910000|2022-04-05 05:18:30|740.63|737.83|740.63|737.83|740.63|737.83|740.63|737.83|0
1649135920000|2022-04-05 05:18:40|740.44|737.64|740.44|737.64|740.44|737.64|740.44|737.64|0
1649135940000|2022-04-05 05:19:00|740.63|737.83|740.44|737.64|740.63|737.83|740.44|737.64|0
1649135950000|2022-04-05 05:19:10|740.63|737.83|740.44|737.64|740.63|737.83|740.44|737.64|0
1649136050000|2022-04-05 05:20:50|740.63|737.83|740.63|737.83|740.63|737.83|740.63|737.83|0
1649136060000|2022-04-05 05:21:00|740.53|737.73|740.63|737.83|740.63|737.83|740.53|737.73|0
1649136100000|2022-04-05 05:21:40|740.72|737.92|740.82|738.02|740.82|738.02|740.72|737.92|0
1649136110000|2022-04-05 05:21:50|740.63|737.83|740.63|737.83|740.82|738.02|740.63|737.83|0
1649136120000|2022-04-05 05:22:00|740.72|737.92|740.82|738.02|740.82|738.02|740.72|737.92|0
1649136130000|2022-04-05 05:22:10|740.63|737.83|740.63|737.83|740.63|737.83|740.63|737.83|0
1649136170000|2022-04-05 05:22:50|740.82|738.02|740.82|738.02|740.82|738.02|740.72|737.92|0
1649136180000|2022-04-05 05:23:00|740.63|737.83|740.63|737.83|740.63|737.83|740.63|737.83|0
1649136220000|2022-04-05 05:23:40|740.82|738.02|740.82|738.02|740.82|738.02|740.82|738.02|0
1649136240000|2022-04-05 05:24:00|740.63|737.83|740.63|737.83|740.82|738.02|740.63|737.83|0
1649136250000|2022-04-05 05:24:10|740.82|738.02|740.63|737.83|740.82|738.02|740.63|737.83|0
1649136280000|2022-04-05 05:24:40|740.82|738.02|740.82|738.02|740.82|738.02|740.82|738.02|0
1649136310000|2022-04-05 05:25:10|740.91|738.11|741.01|738.21|741.02|738.22|740.91|738.11|0
1649136350000|2022-04-05 05:25:50|741.21|738.41|741.21|738.41|741.21|738.41|741.21|738.41|0
1649136370000|2022-04-05 05:26:10|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649136380000|2022-04-05 05:26:20|741.11|738.31|741.11|738.31|741.21|738.41|741.01|738.21|0
1649136390000|2022-04-05 05:26:30|741.21|738.41|741.21|738.41|741.21|738.41|741.21|738.41|0
1649136400000|2022-04-05 05:26:40|741.11|738.31|741.11|738.31|741.11|738.31|741.11|738.31|0
1649136420000|2022-04-05 05:27:00|741.21|738.41|741.21|738.41|741.21|738.41|741.21|738.41|0
1649136470000|2022-04-05 05:27:50|741.4|738.6|741.4|738.6|741.4|738.6|741.4|738.6|0
1649136600000|2022-04-05 05:30:00|741.3|738.5|741.21|738.41|741.3|738.5|741.21|738.41|0
1649136620000|2022-04-05 05:30:20|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649136640000|2022-04-05 05:30:40|740.82|738.02|741.01|738.21|741.01|738.21|740.82|738.02|0
1649136660000|2022-04-05 05:31:00|741.21|738.41|740.91|738.11|741.21|738.41|740.91|738.11|0
1649136670000|2022-04-05 05:31:10|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649136690000|2022-04-05 05:31:30|740.82|738.02|740.91|738.11|740.91|738.11|740.82|738.02|0
1649136700000|2022-04-05 05:31:40|740.82|738.02|740.82|738.02|740.82|738.02|740.82|738.02|0
1649136740000|2022-04-05 05:32:20|740.91|738.11|741.01|738.21|741.01|738.21|740.91|738.11|0
1649136800000|2022-04-05 05:33:20|740.91|738.11|740.82|738.02|740.91|738.11|740.82|738.02|0
1649136820000|2022-04-05 05:33:40|740.91|738.11|740.82|738.02|740.91|738.11|740.82|738.02|0
1649136910000|2022-04-05 05:35:10|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649136920000|2022-04-05 05:35:20|740.82|738.02|741.01|738.21|741.01|738.21|740.82|738.02|0
1649136960000|2022-04-05 05:36:00|741.2|738.4|741.2|738.4|741.2|738.4|741.2|738.4|0
1649137030000|2022-04-05 05:37:10|741.01|738.21|741.01|738.21|741.2|738.4|741.01|738.21|0
1649137040000|2022-04-05 05:37:20|741.1|738.3|741.2|738.4|741.2|738.4|741.01|738.21|0
1649137060000|2022-04-05 05:37:40|741.1|738.3|741.01|738.21|741.1|738.3|741.01|738.21|0
1649137200000|2022-04-05 05:40:00|740.82|738.02|740.82|738.02|740.82|738.02|740.82|738.02|0
1649137220000|2022-04-05 05:40:20|740.62|737.82|740.62|737.82|740.62|737.82|740.62|737.82|0
1649137230000|2022-04-05 05:40:30|740.82|738.02|740.82|738.02|740.82|738.02|740.82|738.02|0
1649137240000|2022-04-05 05:40:40|740.72|737.92|740.62|737.82|740.72|737.92|740.62|737.82|0
1649137290000|2022-04-05 05:41:30|740.43|737.63|740.43|737.63|740.43|737.63|740.43|737.63|0
1649137300000|2022-04-05 05:41:40|740.52|737.72|740.62|737.82|740.62|737.82|740.52|737.72|0
1649137350000|2022-04-05 05:42:30|740.81|738.01|740.81|738.01|740.81|738.01|740.62|737.82|0
1649137360000|2022-04-05 05:42:40|740.62|737.82|740.62|737.82|740.62|737.82|740.62|737.82|0
1649137380000|2022-04-05 05:43:00|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649137420000|2022-04-05 05:43:40|740.71|737.91|740.62|737.82|740.71|737.91|740.62|737.82|0
1649137430000|2022-04-05 05:43:50|740.81|738.01|740.71|737.91|740.81|738.01|740.71|737.91|0
1649137440000|2022-04-05 05:44:00|740.81|738.01|740.81|738.01|740.81|738.01|740.71|737.91|0
1649137450000|2022-04-05 05:44:10|740.91|738.11|740.91|738.11|740.91|738.11|740.91|738.11|0
1649137460000|2022-04-05 05:44:20|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649137480000|2022-04-05 05:44:40|741.01|738.21|740.81|738.01|741.01|738.21|740.81|738.01|0
1649137500000|2022-04-05 05:45:00|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649137600000|2022-04-05 05:46:40|741.2|738.4|741.2|738.4|741.2|738.4|741.2|738.4|0
1649137610000|2022-04-05 05:46:50|741.01|738.21|741.2|738.4|741.2|738.4|741.01|738.21|0
1649137620000|2022-04-05 05:47:00|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649137670000|2022-04-05 05:47:50|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649137680000|2022-04-05 05:48:00|741.01|738.21|741.01|738.21|741.01|738.21|741.01|738.21|0
1649137710000|2022-04-05 05:48:30|740.91|738.11|740.81|738.01|740.91|738.11|740.81|738.01|0
1649137730000|2022-04-05 05:48:50|740.91|738.11|740.81|738.01|740.91|738.11|740.81|738.01|0
1649137810000|2022-04-05 05:50:10|741|738.2|740.81|738.01|741|738.2|740.81|738.01|0
1649137850000|2022-04-05 05:50:50|741|738.2|741|738.2|741|738.2|741|738.2|0
1649137860000|2022-04-05 05:51:00|740.81|738.01|741|738.2|741|738.2|740.81|738.01|0
1649137870000|2022-04-05 05:51:10|740.9|738.1|740.81|738.01|740.9|738.1|740.81|738.01|0
1649137880000|2022-04-05 05:51:20|741|738.2|741|738.2|741|738.2|741|738.2|0
1649137950000|2022-04-05 05:52:30|740.81|738.01|740.81|738.01|740.81|738.01|740.81|738.01|0
1649137960000|2022-04-05 05:52:40|740.9|738.1|741|738.2|741|738.2|740.9|738.1|0
1649137970000|2022-04-05 05:52:50|740.81|738.01|740.81|738.01|740.9|738.1|740.81|738.01|0
1649137980000|2022-04-05 05:53:00|741|738.2|741|738.2|741|738.2|741|738.2|0
1649138010000|2022-04-05 05:53:30|741.2|738.4|741.1|738.3|741.2|738.4|741.1|738.3|0
1649138020000|2022-04-05 05:53:40|741|738.2|741.2|738.4|741.2|738.4|741|738.2|0
1649138060000|2022-04-05 05:54:20|741|738.2|741|738.2|741|738.2|741|738.2|0
1649138070000|2022-04-05 05:54:30|741.1|738.3|741.39|738.59|741.39|738.59|741.1|738.3|0
1649138130000|2022-04-05 05:55:30|741.58|738.78|741.58|738.78|741.58|738.78|741.58|738.78|0
1649138140000|2022-04-05 05:55:40|742.35|739.55|742.35|739.55|742.35|739.55|742.35|739.55|0
1649138160000|2022-04-05 05:56:00|742.55|739.75|742.55|739.75|742.55|739.75|742.55|739.75|0
1649138170000|2022-04-05 05:56:10|742.74|739.94|742.74|739.94|742.93|740.13|742.74|739.94|0
1649138180000|2022-04-05 05:56:20|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1649138210000|2022-04-05 05:56:50|743.03|740.23|743.03|740.23|743.03|740.23|743.03|740.23|0
1649138220000|2022-04-05 05:57:00|743.13|740.33|743.32|740.52|743.32|740.52|743.13|740.33|0
1649138230000|2022-04-05 05:57:10|743.13|740.33|743.13|740.33|743.32|740.52|743.13|740.33|0
1649138240000|2022-04-05 05:57:20|743.32|740.52|742.93|740.13|743.32|740.52|742.93|740.13|0
1649138250000|2022-04-05 05:57:30|742.74|739.94|742.74|739.94|742.74|739.94|742.74|739.94|0
1649138260000|2022-04-05 05:57:40|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1649138270000|2022-04-05 05:57:50|743.03|740.23|742.93|740.13|743.13|740.33|742.93|740.13|0
1649138280000|2022-04-05 05:58:00|743.02|740.22|742.93|740.13|743.02|740.22|742.93|740.13|0
1649138360000|2022-04-05 05:59:20|742.83|740.03|742.93|740.13|742.93|740.13|742.83|740.03|0
1649138370000|2022-04-05 05:59:30|742.74|739.94|742.74|739.94|742.74|739.94|742.74|739.94|0
1649138390000|2022-04-05 05:59:50|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1649138400000|2022-04-05 06:00:00|743.12|740.32|743.12|740.32|743.12|740.32|743.12|740.32|0
1649138410000|2022-04-05 06:00:10|743.22|740.42|743.41|740.61|743.41|740.61|743.22|740.42|0
1649138420000|2022-04-05 06:00:20|743.32|740.52|743.32|740.52|743.32|740.52|743.32|740.52|0
1649138430000|2022-04-05 06:00:30|743.12|740.32|743.12|740.32|743.12|740.32|743.12|740.32|0
1649138440000|2022-04-05 06:00:40|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1649138450000|2022-04-05 06:00:50|743.12|740.32|743.12|740.32|743.12|740.32|743.12|740.32|0
1649138460000|2022-04-05 06:01:00|743.32|740.52|743.32|740.52|743.41|740.61|743.32|740.52|0
1649138470000|2022-04-05 06:01:10|743.51|740.71|743.51|740.71|743.51|740.71|743.51|740.71|0
1649138480000|2022-04-05 06:01:20|743.32|740.52|743.32|740.52|743.51|740.71|743.32|740.52|0
1649138490000|2022-04-05 06:01:30|743.12|740.32|743.32|740.52|743.32|740.52|743.12|740.32|0
1649138500000|2022-04-05 06:01:40|743.22|740.42|743.12|740.32|743.32|740.52|743.12|740.32|0
1649138540000|2022-04-05 06:02:20|742.93|740.13|743.12|740.32|743.12|740.32|742.93|740.13|0
1649138580000|2022-04-05 06:03:00|743.32|740.52|743.7|740.9|743.9|741.1|743.32|740.52|0
1649138590000|2022-04-05 06:03:10|743.51|740.71|743.7|740.9|743.7|740.9|743.51|740.71|0
1649138640000|2022-04-05 06:04:00|743.9|741.1|743.9|741.1|743.9|741.1|743.7|740.9|0
1649138660000|2022-04-05 06:04:20|744.09|741.29|744.09|741.29|744.09|741.29|743.9|741.1|0
1649138680000|2022-04-05 06:04:40|744.28|741.48|744.28|741.48|744.28|741.48|744.28|741.48|0
1649138700000|2022-04-05 06:05:00|744.09|741.29|743.9|741.1|744.09|741.29|743.9|741.1|0
1649138710000|2022-04-05 06:05:10|744.09|741.29|744.28|741.48|744.28|741.48|744.09|741.29|0
1649138730000|2022-04-05 06:05:30|744.48|741.68|744.28|741.48|744.48|741.68|744.28|741.48|0
1649138810000|2022-04-05 06:06:50|744.47|741.67|744.47|741.67|744.47|741.67|744.47|741.67|0
1649138820000|2022-04-05 06:07:00|744.28|741.48|744.28|741.48|744.28|741.48|744.28|741.48|0
1649138860000|2022-04-05 06:07:40|744.09|741.29|744.09|741.29|744.09|741.29|744.09|741.29|0
1649138870000|2022-04-05 06:07:50|743.89|741.09|743.89|741.09|743.89|741.09|743.89|741.09|0
1649138910000|2022-04-05 06:08:30|744.09|741.29|743.89|741.09|744.09|741.29|743.89|741.09|0
1649138920000|2022-04-05 06:08:40|743.7|740.9|743.7|740.9|743.7|740.9|743.7|740.9|0
1649138960000|2022-04-05 06:09:20|743.51|740.71|743.51|740.71|743.51|740.71|743.51|740.71|0
1649139030000|2022-04-05 06:10:30|743.31|740.51|743.31|740.51|743.31|740.51|743.31|740.51|0
1649139050000|2022-04-05 06:10:50|743.12|740.32|743.12|740.32|743.12|740.32|743.12|740.32|0
1649139060000|2022-04-05 06:11:00|743.31|740.51|743.31|740.51|743.31|740.51|743.31|740.51|0
1649139080000|2022-04-05 06:11:20|743.12|740.32|743.12|740.32|743.12|740.32|743.12|740.32|0
1649139100000|2022-04-05 06:11:40|743.31|740.51|743.31|740.51|743.31|740.51|743.31|740.51|0
1649139110000|2022-04-05 06:11:50|743.12|740.32|743.12|740.32|743.12|740.32|743.12|740.32|0
1649139120000|2022-04-05 06:12:00|743.31|740.51|743.31|740.51|743.31|740.51|743.31|740.51|0
1649139130000|2022-04-05 06:12:10|743.12|740.32|743.12|740.32|743.12|740.32|743.12|740.32|0
1649139140000|2022-04-05 06:12:20|742.93|740.13|742.93|740.13|742.93|740.13|742.93|740.13|0
1649139160000|2022-04-05 06:12:40|742.83|740.03|742.83|740.03|742.83|740.03|742.83|740.03|0
1649139170000|2022-04-05 06:12:50|742.73|739.93|742.73|739.93|742.73|739.93|742.73|739.93|0
1649139190000|2022-04-05 06:13:10|742.54|739.74|742.35|739.55|742.54|739.74|742.35|739.55|0
1649139250000|2022-04-05 06:14:10|742.15|739.35|742.15|739.35|742.15|739.35|742.15|739.35|0
1649139260000|2022-04-05 06:14:20|741.96|739.16|742.05|739.25|742.05|739.25|741.96|739.16|0
1649139270000|2022-04-05 06:14:30|742.15|739.35|742.15|739.35|742.15|739.35|742.15|739.35|0
1649139290000|2022-04-05 06:14:50|741.96|739.16|741.96|739.16|741.96|739.16|741.96|739.16|0
1649139300000|2022-04-05 06:15:00|741.77|738.97|741.57|738.77|741.77|738.97|741.57|738.77|0
1649139310000|2022-04-05 06:15:10|741.77|738.97|741.77|738.97|741.77|738.97|741.77|738.97|0
1649139330000|2022-04-05 06:15:30|741.67|738.87|741.57|738.77|741.67|738.87|741.57|738.77|0
1649139340000|2022-04-05 06:15:40|741.77|738.97|741.77|738.97|741.77|738.97|741.77|738.97|0
1649139360000|2022-04-05 06:16:00|741.57|738.77|741.57|738.77|741.57|738.77|741.57|738.77|0
1649139380000|2022-04-05 06:16:20|741.67|738.87|741.67|738.87|741.67|738.87|741.67|738.87|0
1649139390000|2022-04-05 06:16:30|741.77|738.97|741.77|738.97|741.86|739.06|741.77|738.97|0
1649139440000|2022-04-05 06:17:20|741.57|738.77|741.57|738.77|741.57|738.77|741.57|738.77|0
1649139490000|2022-04-05 06:18:10|741.77|738.97|741.77|738.97|741.77|738.97|741.77|738.97|0
1649139510000|2022-04-05 06:18:30|741.57|738.77|741.57|738.77|741.57|738.77|741.57|738.77|0
1649139520000|2022-04-05 06:18:40|741.38|738.58|741.47|738.67|741.57|738.77|741.38|738.58|0
1649139530000|2022-04-05 06:18:50|741.38|738.58|741.57|738.77|741.57|738.77|741.38|738.58|0
1649139540000|2022-04-05 06:19:00|741.38|738.58|741.38|738.58|741.47|738.67|741.38|738.58|0
1649139550000|2022-04-05 06:19:10|741.57|738.77|741.38|738.58|741.57|738.77|741.38|738.58|0
1649139560000|2022-04-05 06:19:20|741.19|738.39|741.19|738.39|741.19|738.39|741.19|738.39|0
1649139570000|2022-04-05 06:19:30|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1649139590000|2022-04-05 06:19:50|741.19|738.39|741.19|738.39|741.19|738.39|741.19|738.39|0
1649139600000|2022-04-05 06:20:00|741.38|738.58|740.99|738.19|741.38|738.58|740.99|738.19|0
1649139610000|2022-04-05 06:20:10|740.8|738|740.99|738.19|740.99|738.19|740.8|738|0
1649139620000|2022-04-05 06:20:20|740.8|738|740.99|738.19|740.99|738.19|740.8|738|0
1649139630000|2022-04-05 06:20:30|740.8|738|740.22|737.42|740.8|738|740.22|737.42|0
1649139640000|2022-04-05 06:20:40|740.03|737.23|740.03|737.23|740.03|737.23|739.83|737.03|0
1649139680000|2022-04-05 06:21:20|740.22|737.42|740.22|737.42|740.22|737.42|740.22|737.42|0
1649139690000|2022-04-05 06:21:30|740.41|737.61|740.41|737.61|740.41|737.61|740.41|737.61|0
1649139730000|2022-04-05 06:22:10|740.61|737.81|740.8|738|740.8|738|740.61|737.81|0
1649139740000|2022-04-05 06:22:20|740.61|737.81|740.61|737.81|740.61|737.81|740.61|737.81|0
1649139750000|2022-04-05 06:22:30|740.8|738|740.99|738.19|740.99|738.19|740.8|738|0
1649139760000|2022-04-05 06:22:40|740.8|738|740.99|738.19|740.99|738.19|740.8|738|0
1649139770000|2022-04-05 06:22:50|740.8|738|740.8|738|740.8|738|740.8|738|0
1649139780000|2022-04-05 06:23:00|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1649139800000|2022-04-05 06:23:20|740.8|738|740.8|738|740.8|738|740.8|738|0
1649139810000|2022-04-05 06:23:30|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1649139820000|2022-04-05 06:23:40|741.18|738.38|741.38|738.58|741.38|738.58|741.18|738.38|0
1649139830000|2022-04-05 06:23:50|741.57|738.77|741.57|738.77|741.57|738.77|741.57|738.77|0
1649139840000|2022-04-05 06:24:00|741.38|738.58|741.38|738.58|741.38|738.58|741.38|738.58|0
1649139870000|2022-04-05 06:24:30|741.18|738.38|741.18|738.38|741.18|738.38|741.18|738.38|0
1649139880000|2022-04-05 06:24:40|741.38|738.58|741.38|738.58|741.38|738.58|741.38|738.58|0
1649139890000|2022-04-05 06:24:50|741.28|738.48|741.18|738.38|741.28|738.48|741.18|738.38|0
1649139900000|2022-04-05 06:25:00|741.28|738.48|741.18|738.38|741.28|738.48|741.18|738.38|0
1649139950000|2022-04-05 06:25:50|740.99|738.19|741.18|738.38|741.18|738.38|740.99|738.19|0
1649139960000|2022-04-05 06:26:00|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1649139990000|2022-04-05 06:26:30|740.8|738|740.8|738|740.8|738|740.8|738|0
1649140010000|2022-04-05 06:26:50|740.6|737.8|740.6|737.8|740.6|737.8|740.6|737.8|0
1649140030000|2022-04-05 06:27:10|740.8|738|740.8|738|740.8|738|740.8|738|0
1649140080000|2022-04-05 06:28:00|740.6|737.8|740.6|737.8|740.6|737.8|740.6|737.8|0
1649140100000|2022-04-05 06:28:20|740.8|738|740.8|738|740.8|738|740.8|738|0
1649140110000|2022-04-05 06:28:30|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1649140120000|2022-04-05 06:28:40|740.8|738|740.8|738|740.8|738|740.8|738|0
1649140130000|2022-04-05 06:28:50|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1649140140000|2022-04-05 06:29:00|741.18|738.38|741.37|738.57|741.37|738.57|741.18|738.38|0
1649140150000|2022-04-05 06:29:10|741.57|738.77|741.37|738.57|741.57|738.77|741.37|738.57|0
1649140160000|2022-04-05 06:29:20|741.27|738.47|741.37|738.57|741.37|738.57|741.27|738.47|0
1649140170000|2022-04-05 06:29:30|741.18|738.38|741.27|738.47|741.27|738.47|741.18|738.38|0
1649140180000|2022-04-05 06:29:40|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1649140190000|2022-04-05 06:29:50|741.47|738.67|741.37|738.57|741.47|738.67|741.37|738.57|0
1649140200000|2022-04-05 06:30:00|741.18|738.38|741.18|738.38|741.18|738.38|741.18|738.38|0
1649140210000|2022-04-05 06:30:10|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1649140220000|2022-04-05 06:30:20|741.18|738.38|741.18|738.38|741.18|738.38|741.18|738.38|0
1649140230000|2022-04-05 06:30:30|741.27|738.47|741.18|738.38|741.27|738.47|741.18|738.38|0
1649140250000|2022-04-05 06:30:50|740.99|738.19|741.18|738.38|741.18|738.38|740.99|738.19|0
1649140290000|2022-04-05 06:31:30|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1649140310000|2022-04-05 06:31:50|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1649140370000|2022-04-05 06:32:50|740.99|738.19|740.79|737.99|740.99|738.19|740.79|737.99|0
1649140380000|2022-04-05 06:33:00|740.6|737.8|740.6|737.8|740.6|737.8|740.6|737.8|0
1649140410000|2022-04-05 06:33:30|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1649140420000|2022-04-05 06:33:40|740.99|738.19|740.99|738.19|740.99|738.19|740.89|738.09|0
1649140430000|2022-04-05 06:33:50|740.79|737.99|740.99|738.19|740.99|738.19|740.79|737.99|0
1649140440000|2022-04-05 06:34:00|740.89|738.09|740.99|738.19|740.99|738.19|740.89|738.09|0
1649140460000|2022-04-05 06:34:20|740.89|738.09|740.99|738.19|740.99|738.19|740.89|738.09|0
1649140470000|2022-04-05 06:34:30|741.18|738.38|741.18|738.38|741.18|738.38|740.99|738.19|0
1649140480000|2022-04-05 06:34:40|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1649140490000|2022-04-05 06:34:50|741.18|738.38|741.27|738.47|741.27|738.47|741.18|738.38|0
1649140500000|2022-04-05 06:35:00|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1649140520000|2022-04-05 06:35:20|741.27|738.47|741.37|738.57|741.37|738.57|741.27|738.47|0
1649140560000|2022-04-05 06:36:00|741.27|738.47|741.37|738.57|741.37|738.57|741.27|738.47|0
1649140580000|2022-04-05 06:36:20|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1649140590000|2022-04-05 06:36:30|741.18|738.38|741.18|738.38|741.18|738.38|741.18|738.38|0
1649140610000|2022-04-05 06:36:50|740.99|738.19|740.99|738.19|740.99|738.19|740.99|738.19|0
1649140620000|2022-04-05 06:37:00|741.18|738.38|741.18|738.38|741.18|738.38|741.18|738.38|0
1649140650000|2022-04-05 06:37:30|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1649140670000|2022-04-05 06:37:50|741.18|738.38|741.18|738.38|741.18|738.38|740.99|738.19|0
1649140680000|2022-04-05 06:38:00|741.08|738.28|741.18|738.38|741.18|738.38|740.99|738.19|0
1649140690000|2022-04-05 06:38:10|741.27|738.47|741.27|738.47|741.27|738.47|741.27|738.47|0
1649140700000|2022-04-05 06:38:20|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1649140710000|2022-04-05 06:38:30|741.18|738.38|741.18|738.38|741.18|738.38|741.18|738.38|0
1649140750000|2022-04-05 06:39:10|741.08|738.28|741.18|738.38|741.18|738.38|741.08|738.28|0
1649140780000|2022-04-05 06:39:40|740.98|738.18|741.18|738.38|741.18|738.38|740.98|738.18|0
1649140800000|2022-04-05 06:40:00|740.98|738.18|740.98|738.18|740.98|738.18|740.98|738.18|0
1649140820000|2022-04-05 06:40:20|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1649140830000|2022-04-05 06:40:30|740.98|738.18|740.79|737.99|740.98|738.18|740.79|737.99|0
1649140850000|2022-04-05 06:40:50|740.98|738.18|740.98|738.18|740.98|738.18|740.98|738.18|0
1649140860000|2022-04-05 06:41:00|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1649140930000|2022-04-05 06:42:10|740.98|738.18|740.98|738.18|740.98|738.18|740.98|738.18|0
1649140940000|2022-04-05 06:42:20|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1649140960000|2022-04-05 06:42:40|740.69|737.89|740.4|737.6|740.69|737.89|740.4|737.6|0
1649140970000|2022-04-05 06:42:50|740.21|737.41|740.4|737.6|740.4|737.6|740.21|737.41|0
1649140980000|2022-04-05 06:43:00|740.21|737.41|740.21|737.41|740.4|737.6|740.21|737.41|0
1649140990000|2022-04-05 06:43:10|740.4|737.6|740.4|737.6|740.4|737.6|740.4|737.6|0
1649141010000|2022-04-05 06:43:30|740.21|737.41|740.21|737.41|740.3|737.5|740.21|737.41|0
1649141020000|2022-04-05 06:43:40|740.3|737.5|740.21|737.41|740.4|737.6|740.21|737.41|0
1649141040000|2022-04-05 06:44:00|740.4|737.6|740.4|737.6|740.4|737.6|740.3|737.5|0
1649141060000|2022-04-05 06:44:20|740.3|737.5|740.3|737.5|740.3|737.5|740.3|737.5|0
1649141070000|2022-04-05 06:44:30|740.4|737.6|740.21|737.41|740.4|737.6|740.21|737.41|0
1649141090000|2022-04-05 06:44:50|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649141120000|2022-04-05 06:45:20|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649141140000|2022-04-05 06:45:40|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649141160000|2022-04-05 06:46:00|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649141180000|2022-04-05 06:46:20|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649141220000|2022-04-05 06:47:00|740.79|737.99|740.79|737.99|740.79|737.99|740.79|737.99|0
1649141230000|2022-04-05 06:47:10|740.98|738.18|740.21|737.41|740.98|738.18|740.21|737.41|0
1649141240000|2022-04-05 06:47:20|739.44|736.64|739.44|736.64|739.44|736.64|739.44|736.64|0
1649141250000|2022-04-05 06:47:30|738.67|735.87|738.67|735.87|738.67|735.87|738.67|735.87|0
1649141260000|2022-04-05 06:47:40|740.02|737.22|740.22|737.42|740.22|737.42|740.02|737.22|0
1649141270000|2022-04-05 06:47:50|740.12|737.32|740.12|737.32|740.12|737.32|740.12|737.32|0
1649141280000|2022-04-05 06:48:00|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649141290000|2022-04-05 06:48:10|740.12|737.32|740.22|737.42|740.22|737.42|740.12|737.32|0
1649141300000|2022-04-05 06:48:20|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649141310000|2022-04-05 06:48:30|740.22|737.42|740.22|737.42|740.22|737.42|740.22|737.42|0
1649141330000|2022-04-05 06:48:50|740.41|737.61|740.41|737.61|740.41|737.61|740.41|737.61|0
1649141340000|2022-04-05 06:49:00|740.22|737.42|740.41|737.61|740.41|737.61|740.22|737.42|0
1649141360000|2022-04-05 06:49:20|740.22|737.42|740.41|737.61|740.41|737.61|740.22|737.42|0
1649141370000|2022-04-05 06:49:30|740.31|737.51|740.31|737.51|740.31|737.51|740.31|737.51|0
1649141380000|2022-04-05 06:49:40|740.21|737.41|740.41|737.61|740.41|737.61|740.21|737.41|0
1649141420000|2022-04-05 06:50:20|740.5|737.7|740.41|737.61|740.5|737.7|740.41|737.61|0
1649141440000|2022-04-05 06:50:40|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649141460000|2022-04-05 06:51:00|740.41|737.61|740.41|737.61|740.41|737.61|740.41|737.61|0
1649141470000|2022-04-05 06:51:10|740.21|737.41|740.41|737.61|740.41|737.61|740.21|737.41|0
1649141480000|2022-04-05 06:51:20|740.31|737.51|740.41|737.61|740.41|737.61|740.31|737.51|0
1649141490000|2022-04-05 06:51:30|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649141510000|2022-04-05 06:51:50|740.11|737.31|740.02|737.22|740.11|737.31|740.02|737.22|0
1649141520000|2022-04-05 06:52:00|740.11|737.31|740.21|737.41|740.31|737.51|740.11|737.31|0
1649141530000|2022-04-05 06:52:10|740.02|737.22|740.21|737.41|740.21|737.41|740.02|737.22|0
1649141540000|2022-04-05 06:52:20|740.41|737.61|740.41|737.61|740.41|737.61|740.41|737.61|0
1649141550000|2022-04-05 06:52:30|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649141570000|2022-04-05 06:52:50|740.02|737.22|740.02|737.22|740.21|737.41|740.02|737.22|0
1649141580000|2022-04-05 06:53:00|740.21|737.41|740.41|737.61|740.41|737.61|740.21|737.41|0
1649141590000|2022-04-05 06:53:10|740.11|737.31|740.11|737.31|740.21|737.41|740.11|737.31|0
1649141600000|2022-04-05 06:53:20|740.21|737.41|740.21|737.41|740.31|737.51|740.21|737.41|0
1649141620000|2022-04-05 06:53:40|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649141630000|2022-04-05 06:53:50|739.92|737.12|739.83|737.03|739.92|737.12|739.83|737.03|0
1649141640000|2022-04-05 06:54:00|740.02|737.22|740.02|737.22|740.11|737.31|740.02|737.22|0
1649141650000|2022-04-05 06:54:10|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649141660000|2022-04-05 06:54:20|740.41|737.61|740.5|737.7|740.5|737.7|740.41|737.61|0
1649141670000|2022-04-05 06:54:30|740.41|737.61|740.41|737.61|740.5|737.7|740.41|737.61|0
1649141700000|2022-04-05 06:55:00|740.79|737.99|740.5|737.7|740.79|737.99|740.41|737.61|0
1649141710000|2022-04-05 06:55:10|740.6|737.8|740.11|737.31|740.6|737.8|740.11|737.31|0
1649141720000|2022-04-05 06:55:20|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649141730000|2022-04-05 06:55:30|740.02|737.22|740.21|737.41|740.21|737.41|740.02|737.22|0
1649141740000|2022-04-05 06:55:40|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649141750000|2022-04-05 06:55:50|740.11|737.31|740.11|737.31|740.21|737.41|740.11|737.31|0
1649141760000|2022-04-05 06:56:00|740.02|737.22|739.83|737.03|740.02|737.22|739.83|737.03|0
1649141770000|2022-04-05 06:56:10|739.63|736.83|739.63|736.83|739.63|736.83|739.63|736.83|0
1649141790000|2022-04-05 06:56:30|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649141800000|2022-04-05 06:56:40|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649141810000|2022-04-05 06:56:50|739.92|737.12|740.02|737.22|740.02|737.22|739.92|737.12|0
1649141820000|2022-04-05 06:57:00|739.83|737.03|740.02|737.22|740.02|737.22|739.83|737.03|0
1649141830000|2022-04-05 06:57:10|739.92|737.12|739.83|737.03|740.02|737.22|739.83|737.03|0
1649141840000|2022-04-05 06:57:20|739.63|736.83|739.63|736.83|739.63|736.83|739.63|736.83|0
1649141880000|2022-04-05 06:58:00|739.73|736.93|739.73|736.93|739.73|736.93|739.73|736.93|0
1649141890000|2022-04-05 06:58:10|739.44|736.64|739.83|737.03|739.83|737.03|739.44|736.64|0
1649141900000|2022-04-05 06:58:20|739.63|736.83|739.25|736.45|739.63|736.83|739.25|736.45|0
1649141920000|2022-04-05 06:58:40|739.44|736.64|739.44|736.64|739.44|736.64|739.44|736.64|0
1649141930000|2022-04-05 06:58:50|739.25|736.45|739.25|736.45|739.25|736.45|739.25|736.45|0
1649141940000|2022-04-05 06:59:00|739.34|736.54|739.44|736.64|739.44|736.64|739.34|736.54|0
1649141970000|2022-04-05 06:59:30|739.83|737.03|739.83|737.03|739.83|737.03|739.83|737.03|0
1649141980000|2022-04-05 06:59:40|740.02|737.22|740.02|737.22|740.02|737.22|740.02|737.22|0
1649141990000|2022-04-05 06:59:50|740.21|737.41|740.21|737.41|740.21|737.41|740.21|737.41|0
1649142000000|2022-04-05 07:00:00|740.98|738.18|741.17|738.37|741.17|738.37|740.79|737.99|0
1649142010000|2022-04-05 07:00:10|741.37|738.57|741.17|738.37|741.37|738.57|741.17|738.37|0
1649142020000|2022-04-05 07:00:20|741.37|738.57|741.56|738.76|741.56|738.76|741.37|738.57|0
1649142030000|2022-04-05 07:00:30|741.37|738.57|741.65|738.85|741.65|738.85|741.37|738.57|0
1649142040000|2022-04-05 07:00:40|741.37|738.57|741.37|738.57|741.37|738.57|741.37|738.57|0
1649142050000|2022-04-05 07:00:50|741.17|738.37|741.17|738.37|741.17|738.37|740.98|738.18|0
1649142060000|2022-04-05 07:01:00|741.56|738.76|741.56|738.76|741.56|738.76|741.37|738.57|0
1649142070000|2022-04-05 07:01:10|741.75|738.95|741.75|738.95|741.94|739.14|741.75|738.95|0
1649142080000|2022-04-05 07:01:20|741.56|738.76|741.75|738.95|741.94|739.14|741.56|738.76|0
1649142090000|2022-04-05 07:01:30|741.94|739.14|742.14|739.34|742.14|739.34|741.94|739.14|0
1649142100000|2022-04-05 07:01:40|742.33|739.53|742.33|739.53|742.33|739.53|742.33|739.53|0
1649142110000|2022-04-05 07:01:50|742.52|739.72|742.52|739.72|742.72|739.92|742.52|739.72|0
1649142120000|2022-04-05 07:02:00|742.91|740.11|744.84|742.04|744.84|742.04|742.91|740.11|0
1649142130000|2022-04-05 07:02:10|744.65|741.85|745.22|742.42|745.42|742.62|744.65|741.85|0
1649142140000|2022-04-05 07:02:20|745.03|742.23|744.26|741.46|745.03|742.23|744.26|741.46|0
1649142150000|2022-04-05 07:02:30|744.84|742.04|744.45|741.65|744.84|742.04|744.45|741.65|0
1649142160000|2022-04-05 07:02:40|744.65|741.85|744.07|741.27|744.65|741.85|744.07|741.27|0
1649142170000|2022-04-05 07:02:50|744.26|741.46|744.07|741.27|744.26|741.46|744.07|741.27|0
1649142180000|2022-04-05 07:03:00|743.87|741.07|743.68|740.88|743.87|741.07|743.68|740.88|0
1649142190000|2022-04-05 07:03:10|743.49|740.69|743.1|740.3|743.49|740.69|743.1|740.3|0
1649142200000|2022-04-05 07:03:20|743.29|740.49|743.49|740.69|743.49|740.69|743.29|740.49|0
1649142210000|2022-04-05 07:03:30|743.39|740.59|743.68|740.88|743.68|740.88|743.39|740.59|0
1649142220000|2022-04-05 07:03:40|743.49|740.69|743.19|740.39|743.49|740.69|743.1|740.3|0
1649142230000|2022-04-05 07:03:50|743.29|740.49|742.91|740.11|743.29|740.49|742.91|740.11|0
1649142240000|2022-04-05 07:04:00|743.1|740.3|743.29|740.49|743.29|740.49|743.1|740.3|0
1649142250000|2022-04-05 07:04:10|743.39|740.59|743.29|740.49|743.39|740.59|743.29|740.49|0
1649142260000|2022-04-05 07:04:20|743.49|740.69|742.91|740.11|743.49|740.69|742.81|740.01|0
1649142270000|2022-04-05 07:04:30|742.71|739.91|742.71|739.91|742.71|739.91|742.71|739.91|0
1649142280000|2022-04-05 07:04:40|742.91|740.11|743|740.2|743|740.2|742.91|740.11|0
1649142290000|2022-04-05 07:04:50|743.1|740.3|743.1|740.3|743.1|740.3|742.91|740.11|0
1649142300000|2022-04-05 07:05:00|742.99|740.59|743.09|740.69|743.09|740.69|742.99|740.59|0
1649142310000|2022-04-05 07:05:10|742.99|740.59|742.51|740.11|742.99|740.59|742.51|740.11|0
1649142330000|2022-04-05 07:05:30|742.61|740.21|742.8|740.4|743.09|740.69|742.61|740.21|0
1649142340000|2022-04-05 07:05:40|742.9|740.5|742.9|740.5|742.9|740.5|742.71|740.31|0
1649142350000|2022-04-05 07:05:50|742.71|740.31|742.51|740.11|742.71|740.31|742.51|740.11|0
1649142360000|2022-04-05 07:06:00|742.13|739.73|741.74|739.34|742.13|739.73|741.74|739.34|0
1649142370000|2022-04-05 07:06:10|741.55|739.15|741.55|739.15|741.55|739.15|741.55|739.15|0
1649142380000|2022-04-05 07:06:20|741.36|738.96|741.16|738.76|741.36|738.96|741.16|738.76|0
1649142390000|2022-04-05 07:06:30|740.97|738.57|740.29|737.89|740.97|738.57|740.29|737.89|0
1649142400000|2022-04-05 07:06:40|740.2|737.8|740.78|738.38|740.78|738.38|740.2|737.8|0
1649142410000|2022-04-05 07:06:50|740.59|738.19|741.06|738.66|741.06|738.66|740.59|738.19|0
1649142420000|2022-04-05 07:07:00|740.97|738.57|740.68|738.28|740.97|738.57|740.68|738.28|0
1649142430000|2022-04-05 07:07:10|740.87|738.47|741.16|738.76|741.16|738.76|740.87|738.47|0
1649142440000|2022-04-05 07:07:20|741.55|739.15|741.74|739.34|741.74|739.34|741.55|739.15|0
1649142450000|2022-04-05 07:07:30|741.83|739.43|741.74|739.34|741.83|739.43|741.74|739.34|0
1649142460000|2022-04-05 07:07:40|742.13|739.73|742.13|739.73|742.32|739.92|742.13|739.73|0
1649142470000|2022-04-05 07:07:50|742.32|739.92|742.51|740.11|742.51|740.11|742.32|739.92|0
1649142480000|2022-04-05 07:08:00|742.71|740.31|742.51|740.11|742.9|740.5|742.51|740.11|0
1649142490000|2022-04-05 07:08:10|742.41|740.01|742.13|739.73|742.41|740.01|742.13|739.73|0
1649142500000|2022-04-05 07:08:20|742.32|739.92|742.51|740.11|742.51|740.11|742.32|739.92|0
1649142510000|2022-04-05 07:08:30|742.32|739.92|742.32|739.92|742.32|739.92|742.32|739.92|0
1649142520000|2022-04-05 07:08:40|742.13|739.73|741.93|739.53|742.13|739.73|741.93|739.53|0
1649142530000|2022-04-05 07:08:50|741.83|739.43|741.83|739.43|741.83|739.43|741.74|739.34|0
1649142540000|2022-04-05 07:09:00|741.74|739.34|741.74|739.34|741.74|739.34|741.74|739.34|0
1649142550000|2022-04-05 07:09:10|741.93|739.53|741.74|739.34|741.93|739.53|741.74|739.34|0
1649142560000|2022-04-05 07:09:20|741.83|739.43|741.74|739.34|741.83|739.43|741.74|739.34|0
1649142570000|2022-04-05 07:09:30|741.93|739.53|742.32|739.92|742.32|739.92|741.93|739.53|0
1649142580000|2022-04-05 07:09:40|741.93|739.53|741.74|739.34|741.93|739.53|741.74|739.34|0
1649142590000|2022-04-05 07:09:50|741.83|739.43|741.83|739.43|741.93|739.53|741.83|739.43|0
1649142600000|2022-04-05 07:10:00|742.32|739.92|742.32|739.92|742.32|739.92|742.13|739.73|0
1649142610000|2022-04-05 07:10:10|742.13|739.73|742.03|739.63|742.13|739.73|742.03|739.63|0
1649142620000|2022-04-05 07:10:20|741.74|739.34|742.32|739.92|742.32|739.92|741.74|739.34|0
1649142630000|2022-04-05 07:10:30|742.13|739.73|742.03|739.63|742.13|739.73|742.03|739.63|0
1649142640000|2022-04-05 07:10:40|742.13|739.73|742.9|740.5|742.9|740.5|742.13|739.73|0
1649142650000|2022-04-05 07:10:50|743.09|740.69|743.28|740.88|743.28|740.88|743.09|740.69|0
1649142660000|2022-04-05 07:11:00|742.7|740.3|742.51|740.11|742.7|740.3|742.51|740.11|0
1649142670000|2022-04-05 07:11:10|742.7|740.3|742.9|740.5|743.09|740.69|742.7|740.3|0
1649142680000|2022-04-05 07:11:20|742.99|740.59|742.51|740.11|743.09|740.69|742.51|740.11|0
1649142690000|2022-04-05 07:11:30|742.32|739.92|741.93|739.53|742.32|739.92|741.93|739.53|0
1649142700000|2022-04-05 07:11:40|742.13|739.73|741.93|739.53|742.13|739.73|741.93|739.53|0
1649142710000|2022-04-05 07:11:50|741.83|739.43|741.93|739.53|741.93|739.53|741.74|739.34|0
1649142720000|2022-04-05 07:12:00|741.83|739.43|741.83|739.43|741.83|739.43|741.83|739.43|0
1649142730000|2022-04-05 07:12:10|741.55|739.15|741.83|739.43|741.83|739.43|741.55|739.15|0
1649142740000|2022-04-05 07:12:20|741.74|739.34|741.35|738.95|741.74|739.34|741.35|738.95|0
1649142750000|2022-04-05 07:12:30|740.97|738.57|740.97|738.57|740.97|738.57|740.97|738.57|0
1649142760000|2022-04-05 07:12:40|740.01|737.61|740.1|737.7|740.39|737.99|739.81|737.41|0
1649142770000|2022-04-05 07:12:50|740.01|737.61|740.01|737.61|740.2|737.8|740.01|737.61|0
1649142780000|2022-04-05 07:13:00|739.81|737.41|739.81|737.41|740.01|737.61|739.62|737.22|0
1649142790000|2022-04-05 07:13:10|739.71|737.31|739.81|737.41|739.81|737.41|739.71|737.31|0
1649142800000|2022-04-05 07:13:20|739.9|737.5|739.81|737.41|739.9|737.5|739.81|737.41|0
1649142810000|2022-04-05 07:13:30|739.86|736.98|740.63|737.75|740.63|737.75|739.86|736.98|0
1649142820000|2022-04-05 07:13:40|740.44|737.56|740.63|737.75|740.63|737.75|740.44|737.56|0
1649142830000|2022-04-05 07:13:50|741.02|738.14|741.21|738.33|741.21|738.33|741.02|738.14|0
1649142840000|2022-04-05 07:14:00|741.02|738.14|740.82|737.94|741.02|738.14|740.63|737.75|0
1649142850000|2022-04-05 07:14:10|740.63|737.75|741.02|738.14|741.02|738.14|740.63|737.75|0
1649142860000|2022-04-05 07:14:20|740.82|737.94|741.21|738.33|741.21|738.33|740.82|737.94|0
1649142880000|2022-04-05 07:14:40|740.92|738.04|741.21|738.33|741.21|738.33|740.92|738.04|0
1649142890000|2022-04-05 07:14:50|741.4|738.52|741.49|738.61|741.59|738.71|741.4|738.52|0
1649142900000|2022-04-05 07:15:00|741.4|738.52|741.3|738.42|741.79|738.91|741.3|738.42|0
1649142910000|2022-04-05 07:15:10|741.4|738.52|741.11|738.23|741.4|738.52|741.11|738.23|0
1649142920000|2022-04-05 07:15:20|741.02|738.14|740.91|738.03|741.02|738.14|740.82|737.94|0
1649142930000|2022-04-05 07:15:30|741.01|738.13|741.21|738.33|741.21|738.33|741.01|738.13|0
1649142940000|2022-04-05 07:15:40|740.63|737.75|740.44|737.56|740.63|737.75|740.44|737.56|0
1649142950000|2022-04-05 07:15:50|740.53|737.65|740.63|737.75|740.63|737.75|740.53|737.65|0
1649142960000|2022-04-05 07:16:00|740.82|737.94|740.72|737.84|740.82|737.94|740.72|737.84|0
1649142970000|2022-04-05 07:16:10|740.82|737.94|741.11|738.23|741.11|738.23|740.82|737.94|0
1649142980000|2022-04-05 07:16:20|741.01|738.13|741.4|738.52|741.4|738.52|741.01|738.13|0
1649142990000|2022-04-05 07:16:30|741.01|738.13|741.4|738.52|741.4|738.52|741.01|738.13|0
1649143000000|2022-04-05 07:16:40|741.3|738.42|741.01|738.13|741.3|738.42|740.91|738.03|0
1649143010000|2022-04-05 07:16:50|740.91|738.03|740.44|737.56|740.91|738.03|740.44|737.56|0
1649143020000|2022-04-05 07:17:00|740.53|737.65|740.72|737.84|740.72|737.84|740.53|737.65|0
1649143030000|2022-04-05 07:17:10|740.82|737.94|740.91|738.03|740.91|738.03|740.63|737.75|0
1649143040000|2022-04-05 07:17:20|741.01|738.13|741.3|738.42|741.3|738.42|741.01|738.13|0
1649143050000|2022-04-05 07:17:30|741.11|738.23|740.91|738.03|741.11|738.23|740.82|737.94|0
1649143060000|2022-04-05 07:17:40|740.63|737.75|740.63|737.75|740.63|737.75|740.44|737.56|0
1649143070000|2022-04-05 07:17:50|740.44|737.56|740.24|737.36|740.63|737.75|740.24|737.36|0
1649143080000|2022-04-05 07:18:00|740.44|737.56|740.24|737.36|740.44|737.56|740.24|737.36|0
1649143090000|2022-04-05 07:18:10|740.44|737.56|741.01|738.13|741.01|738.13|740.44|737.56|0
1649143100000|2022-04-05 07:18:20|741.11|738.23|741.4|738.52|741.4|738.52|741.11|738.23|0
1649143110000|2022-04-05 07:18:30|741.49|738.61|742.36|739.48|742.56|739.68|741.49|738.61|0
1649143120000|2022-04-05 07:18:40|742.56|739.68|742.56|739.68|742.75|739.87|742.56|739.68|0
1649143130000|2022-04-05 07:18:50|742.36|739.48|742.56|739.68|742.56|739.68|742.36|739.48|0
1649143140000|2022-04-05 07:19:00|742.75|739.87|742.56|739.68|742.75|739.87|742.56|739.68|0
1649143150000|2022-04-05 07:19:10|742.36|739.48|742.56|739.68|742.65|739.77|742.36|739.48|0
1649143160000|2022-04-05 07:19:20|742.75|739.87|742.56|739.68|742.94|740.06|742.56|739.68|0
1649143170000|2022-04-05 07:19:30|742.65|739.77|743.13|740.25|743.13|740.25|742.65|739.77|0
1649143180000|2022-04-05 07:19:40|743.33|740.45|742.94|740.06|743.33|740.45|742.94|740.06|0
1649143190000|2022-04-05 07:19:50|743.03|740.15|743.23|740.35|743.23|740.35|743.03|740.15|0
1649143200000|2022-04-05 07:20:00|743.33|740.45|743.33|740.45|743.33|740.45|743.23|740.35|0
1649143210000|2022-04-05 07:20:10|743.42|740.54|743.52|740.64|743.52|740.64|743.33|740.45|0
1649143220000|2022-04-05 07:20:20|743.61|740.73|743.91|741.03|743.91|741.03|743.52|740.64|0
1649143230000|2022-04-05 07:20:30|743.71|740.83|743.71|740.83|743.71|740.83|743.71|740.83|0
1649143240000|2022-04-05 07:20:40|743.91|741.03|743.91|741.03|743.91|741.03|743.81|740.93|0
1649143250000|2022-04-05 07:20:50|743.71|740.83|743.71|740.83|743.71|740.83|743.71|740.83|0
1649143260000|2022-04-05 07:21:00|743.52|740.64|743.33|740.45|743.52|740.64|743.33|740.45|0
1649143270000|2022-04-05 07:21:10|742.94|740.06|743.13|740.25|743.13|740.25|742.75|739.87|0
1649143280000|2022-04-05 07:21:20|742.94|740.06|743.13|740.25|743.13|740.25|742.94|740.06|0
1649143290000|2022-04-05 07:21:30|743.33|740.45|743.23|740.35|743.33|740.45|743.23|740.35|0
1649143300000|2022-04-05 07:21:40|743.13|740.25|742.94|740.06|743.13|740.25|742.94|740.06|0
1649143310000|2022-04-05 07:21:50|743.03|740.15|742.94|740.06|743.03|740.15|742.75|739.87|0
1649143320000|2022-04-05 07:22:00|743.03|740.15|742.75|739.87|743.13|740.25|742.75|739.87|0
1649143330000|2022-04-05 07:22:10|742.94|740.06|742.75|739.87|742.94|740.06|742.75|739.87|0
1649143340000|2022-04-05 07:22:20|742.17|739.29|742.36|739.48|742.36|739.48|742.17|739.29|0
1649143350000|2022-04-05 07:22:30|742.17|739.29|742.36|739.48|742.36|739.48|742.17|739.29|0
1649143360000|2022-04-05 07:22:40|742.17|739.29|742.55|739.67|742.55|739.67|742.17|739.29|0
1649143370000|2022-04-05 07:22:50|742.17|739.29|742.36|739.48|742.36|739.48|742.17|739.29|0
1649143380000|2022-04-05 07:23:00|742.45|739.57|742.75|739.87|742.75|739.87|742.45|739.57|0
1649143390000|2022-04-05 07:23:10|742.65|739.77|742.45|739.57|742.75|739.87|742.45|739.57|0
1649143400000|2022-04-05 07:23:20|742.94|740.06|742.75|739.87|742.94|740.06|742.75|739.87|0
1649143410000|2022-04-05 07:23:30|742.94|740.06|742.94|740.06|743.03|740.15|742.94|740.06|0
1649143420000|2022-04-05 07:23:40|743.03|740.15|743.13|740.25|743.13|740.25|742.94|740.06|0
1649143430000|2022-04-05 07:23:50|743.23|740.35|743.23|740.35|743.23|740.35|743.13|740.25|0
1649143440000|2022-04-05 07:24:00|743.13|740.25|742.94|740.06|743.13|740.25|742.94|740.06|0
1649143450000|2022-04-05 07:24:10|743.03|740.15|743.13|740.25|743.33|740.45|743.03|740.15|0
1649143460000|2022-04-05 07:24:20|743.03|740.15|742.94|740.06|743.03|740.15|742.94|740.06|0
1649143470000|2022-04-05 07:24:30|743.33|740.45|743.42|740.54|743.52|740.64|743.33|740.45|0
1649143480000|2022-04-05 07:24:40|743.22|740.34|742.94|740.06|743.22|740.34|742.94|740.06|0
1649143490000|2022-04-05 07:24:50|743.03|740.15|742.94|740.06|743.03|740.15|742.94|740.06|0
1649143500000|2022-04-05 07:25:00|743.03|740.15|743.13|740.25|743.13|740.25|742.94|740.06|0
1649143510000|2022-04-05 07:25:10|742.94|740.06|742.36|739.48|743.03|740.15|742.36|739.48|0
1649143520000|2022-04-05 07:25:20|742.17|739.29|742.55|739.67|742.55|739.67|742.17|739.29|0
1649143530000|2022-04-05 07:25:30|742.36|739.48|742.26|739.38|742.36|739.48|742.26|739.38|0
1649143540000|2022-04-05 07:25:40|742.36|739.48|742.65|739.77|742.75|739.87|742.36|739.48|0
1649143550000|2022-04-05 07:25:50|742.84|739.96|742.75|739.87|742.84|739.96|742.75|739.87|0
1649143560000|2022-04-05 07:26:00|742.55|739.67|742.55|739.67|742.55|739.67|742.55|739.67|0
1649143570000|2022-04-05 07:26:10|742.45|739.57|742.65|739.77|742.65|739.77|742.45|739.57|0
1649143580000|2022-04-05 07:26:20|742.75|739.87|743.13|740.25|743.13|740.25|742.75|739.87|0
1649143590000|2022-04-05 07:26:30|743.32|740.44|743.13|740.25|743.32|740.44|743.13|740.25|0
1649143600000|2022-04-05 07:26:40|743.22|740.34|743.22|740.34|743.22|740.34|743.13|740.25|0
1649143610000|2022-04-05 07:26:50|743.52|740.64|743.9|741.02|743.9|741.02|743.52|740.64|0
1649143620000|2022-04-05 07:27:00|743.71|740.83|743.71|740.83|743.71|740.83|743.71|740.83|0
1649143630000|2022-04-05 07:27:10|743.9|741.02|743.9|741.02|743.9|741.02|743.71|740.83|0
1649143640000|2022-04-05 07:27:20|744.1|741.22|745.09|742.21|745.09|742.21|744.1|741.22|0
1649143650000|2022-04-05 07:27:30|745.66|742.78|744.5|741.62|745.66|742.78|744.5|741.62|0
1649143660000|2022-04-05 07:27:40|744.7|741.82|744.89|742.01|744.89|742.01|744.7|741.82|0
1649143670000|2022-04-05 07:27:50|745.08|742.2|744.5|741.62|745.08|742.2|744.5|741.62|0
1649143680000|2022-04-05 07:28:00|744.7|741.82|744.5|741.62|744.7|741.82|744.5|741.62|0
1649143690000|2022-04-05 07:28:10|744.31|741.43|744.31|741.43|744.31|741.43|744.21|741.33|0
1649143700000|2022-04-05 07:28:20|744.7|741.82|744.7|741.82|744.7|741.82|744.6|741.72|0
1649143710000|2022-04-05 07:28:30|744.5|741.62|744.7|741.82|744.7|741.82|744.5|741.62|0
1649143720000|2022-04-05 07:28:40|744.89|742.01|744.79|741.91|744.89|742.01|744.79|741.91|0
1649143730000|2022-04-05 07:28:50|744.7|741.82|744.79|741.91|744.89|742.01|744.7|741.82|0
1649143740000|2022-04-05 07:29:00|744.5|741.62|744.7|741.82|744.7|741.82|744.5|741.62|0
1649143750000|2022-04-05 07:29:10|744.6|741.72|744.5|741.62|744.7|741.82|744.5|741.62|0
1649143760000|2022-04-05 07:29:20|744.7|741.82|744.7|741.82|744.7|741.82|744.7|741.82|0
1649143770000|2022-04-05 07:29:30|744.89|742.01|744.7|741.82|744.89|742.01|744.7|741.82|0
1649143780000|2022-04-05 07:29:40|744.79|741.91|744.79|741.91|744.79|741.91|744.79|741.91|0
1649143790000|2022-04-05 07:29:50|744.89|742.01|744.5|741.62|744.89|742.01|744.5|741.62|0
1649143800000|2022-04-05 07:30:00|744.7|741.82|744.12|741.24|744.7|741.82|744.12|741.24|0
1649143810000|2022-04-05 07:30:10|743.92|741.04|743.92|741.04|743.92|741.04|743.92|741.04|0
1649143820000|2022-04-05 07:30:20|744.12|741.24|744.12|741.24|744.12|741.24|743.92|741.04|0
1649143830000|2022-04-05 07:30:30|743.92|741.04|744.12|741.24|744.12|741.24|743.92|741.04|0
1649143840000|2022-04-05 07:30:40|743.92|741.04|744.12|741.24|744.12|741.24|743.92|741.04|0
1649143850000|2022-04-05 07:30:50|744.21|741.33|744.5|741.62|744.5|741.62|744.21|741.33|0
1649143860000|2022-04-05 07:31:00|744.31|741.43|744.31|741.43|744.5|741.62|744.31|741.43|0
1649143870000|2022-04-05 07:31:10|744.5|741.62|744.12|741.24|744.5|741.62|744.12|741.24|0
1649143880000|2022-04-05 07:31:20|744.31|741.43|744.21|741.33|744.31|741.43|744.21|741.33|0
1649143890000|2022-04-05 07:31:30|744.5|741.62|744.31|741.43|744.5|741.62|744.31|741.43|0
1649143900000|2022-04-05 07:31:40|744.5|741.62|744.31|741.43|744.5|741.62|744.31|741.43|0
1649143910000|2022-04-05 07:31:50|744.12|741.24|744.7|741.82|744.7|741.82|744.12|741.24|0
1649143920000|2022-04-05 07:32:00|744.89|742.01|745.08|742.2|745.08|742.2|744.89|742.01|0
1649143930000|2022-04-05 07:32:10|744.98|742.1|744.89|742.01|745.08|742.2|744.89|742.01|0
1649143940000|2022-04-05 07:32:20|745.08|742.2|747.6|744.72|747.6|744.72|745.08|742.2|0
1649143950000|2022-04-05 07:32:30|747.02|744.14|747.02|744.14|747.21|744.33|747.02|744.14|0
1649143960000|2022-04-05 07:32:40|746.53|743.65|746.82|743.94|746.82|743.94|746.44|743.56|0
1649143970000|2022-04-05 07:32:50|746.43|743.55|747.21|744.33|747.21|744.33|746.43|743.55|0
1649143980000|2022-04-05 07:33:00|747.02|744.14|746.82|743.94|747.02|744.14|746.63|743.75|0
1649143990000|2022-04-05 07:33:10|746.63|743.75|746.63|743.75|746.82|743.94|746.63|743.75|0
1649144000000|2022-04-05 07:33:20|746.43|743.55|745.85|742.97|746.43|743.55|745.85|742.97|0
1649144010000|2022-04-05 07:33:30|746.24|743.36|746.05|743.17|746.24|743.36|745.85|742.97|0
1649144020000|2022-04-05 07:33:40|745.85|742.97|745.08|742.2|746.05|743.17|745.08|742.2|0
1649144030000|2022-04-05 07:33:50|745.27|742.39|745.08|742.2|745.27|742.39|745.08|742.2|0
1649144040000|2022-04-05 07:34:00|745.27|742.39|745.47|742.59|745.47|742.59|745.27|742.39|0
1649144050000|2022-04-05 07:34:10|745.75|742.87|745.66|742.78|745.75|742.87|745.66|742.78|0
1649144060000|2022-04-05 07:34:20|745.47|742.59|745.27|742.39|745.47|742.59|745.08|742.2|0
1649144070000|2022-04-05 07:34:30|745.47|742.59|745.66|742.78|745.66|742.78|745.37|742.49|0
1649144080000|2022-04-05 07:34:40|745.75|742.87|745.75|742.87|745.75|742.87|745.75|742.87|0
1649144090000|2022-04-05 07:34:50|745.47|742.59|745.85|742.97|745.85|742.97|745.47|742.59|0
1649144100000|2022-04-05 07:35:00|746.24|743.36|747.21|744.33|747.21|744.33|746.24|743.36|0
1649144110000|2022-04-05 07:35:10|747.01|744.13|747.11|744.23|747.21|744.33|747.01|744.13|0
1649144120000|2022-04-05 07:35:20|747.21|744.33|746.91|744.03|747.21|744.33|746.91|744.03|0
1649144130000|2022-04-05 07:35:30|747.11|744.23|747.21|744.33|747.21|744.33|747.11|744.23|0
1649144140000|2022-04-05 07:35:40|747.4|744.52|747.3|744.42|747.4|744.52|747.3|744.42|0
1649144150000|2022-04-05 07:35:50|747.4|744.52|747.79|744.91|747.79|744.91|747.4|744.52|0
1649144160000|2022-04-05 07:36:00|749.24|746.36|748.56|745.68|749.24|746.36|748.56|745.68|0
1649144170000|2022-04-05 07:36:10|749.14|746.26|749.34|746.46|749.34|746.46|749.04|746.16|0
1649144180000|2022-04-05 07:36:20|749.94|747.06|749.74|746.86|749.94|747.06|749.74|746.86|0
1649144190000|2022-04-05 07:36:30|749.55|746.67|749.36|746.48|749.55|746.67|749.36|746.48|0
1649144200000|2022-04-05 07:36:40|748.97|746.09|748.97|746.09|749.17|746.29|748.97|746.09|0
1649144210000|2022-04-05 07:36:50|749.17|746.29|748.58|745.7|749.17|746.29|748.58|745.7|0
1649144220000|2022-04-05 07:37:00|748.78|745.9|748.78|745.9|748.78|745.9|748.78|745.9|0
1649144230000|2022-04-05 07:37:10|748.58|745.7|748.29|745.41|748.78|745.9|748.2|745.32|0
1649144240000|2022-04-05 07:37:20|748.2|745.32|747.81|744.93|748.2|745.32|747.62|744.74|0
1649144250000|2022-04-05 07:37:30|748|745.12|748.2|745.32|748.2|745.32|748|745.12|0
1649144260000|2022-04-05 07:37:40|748.1|745.22|748|745.12|748.2|745.32|748|745.12|0
1649144270000|2022-04-05 07:37:50|747.81|744.93|748|745.12|748|745.12|747.81|744.93|0
1649144280000|2022-04-05 07:38:00|748.2|745.32|748|745.12|748.2|745.32|747.81|744.93|0
1649144290000|2022-04-05 07:38:10|747.9|745.02|747.9|745.02|748|745.12|747.9|745.02|0
1649144300000|2022-04-05 07:38:20|747.81|744.93|747.32|744.44|747.81|744.93|747.32|744.44|0
1649144310000|2022-04-05 07:38:30|747.52|744.64|747.52|744.64|747.62|744.74|747.52|744.64|0
1649144320000|2022-04-05 07:38:40|747.62|744.74|747.52|744.64|747.71|744.83|747.52|744.64|0
1649144330000|2022-04-05 07:38:50|747.42|744.54|747.32|744.44|747.42|744.54|747.32|744.44|0
1649144340000|2022-04-05 07:39:00|747.42|744.54|747.42|744.54|747.52|744.64|747.42|744.54|0
1649144350000|2022-04-05 07:39:10|747.62|744.74|747.42|744.54|747.81|744.93|747.42|744.54|0
1649144360000|2022-04-05 07:39:20|747.62|744.74|747.42|744.54|747.62|744.74|747.42|744.54|0
1649144370000|2022-04-05 07:39:30|747.62|744.74|747.42|744.54|747.62|744.74|747.42|744.54|0
1649144380000|2022-04-05 07:39:40|747.62|744.74|747.42|744.54|747.62|744.74|747.42|744.54|0
1649144390000|2022-04-05 07:39:50|747.71|744.83|747.9|745.02|748|745.12|747.71|744.83|0
1649144400000|2022-04-05 07:40:00|748|745.12|747.81|744.93|748|745.12|747.81|744.93|0
1649144410000|2022-04-05 07:40:10|748.2|745.32|748.2|745.32|748.2|745.32|748.2|745.32|0
1649144420000|2022-04-05 07:40:20|748.39|745.51|748|745.12|748.39|745.51|748|745.12|0
1649144430000|2022-04-05 07:40:30|747.9|745.02|747.62|744.74|748|745.12|747.62|744.74|0
1649144440000|2022-04-05 07:40:40|747.81|744.93|747.81|744.93|748|745.12|747.81|744.93|0
1649144450000|2022-04-05 07:40:50|747.9|745.02|747.81|744.93|748|745.12|747.81|744.93|0
1649144460000|2022-04-05 07:41:00|748|745.12|748.39|745.51|748.39|745.51|748|745.12|0
1649144470000|2022-04-05 07:41:10|748.48|745.6|748.58|745.7|748.58|745.7|748.48|745.6|0
1649144480000|2022-04-05 07:41:20|748.48|745.6|748.48|745.6|748.58|745.7|748.48|745.6|0
1649144490000|2022-04-05 07:41:30|748.58|745.7|748.39|745.51|748.58|745.7|748.39|745.51|0
1649144500000|2022-04-05 07:41:40|748.29|745.41|748.29|745.41|748.39|745.51|748.29|745.41|0
1649144510000|2022-04-05 07:41:50|748.2|745.32|748.39|745.51|748.39|745.51|748|745.12|0
1649144520000|2022-04-05 07:42:00|748.78|745.9|748.78|745.9|748.78|745.9|748.78|745.9|0
1649144530000|2022-04-05 07:42:10|748.58|745.7|748.58|745.7|748.58|745.7|748.58|745.7|0
1649144540000|2022-04-05 07:42:20|748.68|745.8|748.48|745.6|748.78|745.9|748.48|745.6|0
1649144550000|2022-04-05 07:42:30|748.78|745.9|748.78|745.9|748.78|745.9|748.78|745.9|0
1649144560000|2022-04-05 07:42:40|748.58|745.7|748.39|745.51|748.58|745.7|748.39|745.51|0
1649144570000|2022-04-05 07:42:50|748.58|745.7|748.78|745.9|748.78|745.9|748.58|745.7|0
1649144580000|2022-04-05 07:43:00|748.58|745.7|748.58|745.7|748.78|745.9|748.58|745.7|0
1649144590000|2022-04-05 07:43:10|748.39|745.51|748.39|745.51|748.58|745.7|748.39|745.51|0
1649144600000|2022-04-05 07:43:20|748.58|745.7|748.48|745.6|748.58|745.7|748.48|745.6|0
1649144610000|2022-04-05 07:43:30|748.58|745.7|748.58|745.7|748.58|745.7|748.48|745.6|0
1649144620000|2022-04-05 07:43:40|748.48|745.6|748.58|745.7|748.58|745.7|748.48|745.6|0
1649144630000|2022-04-05 07:43:50|748.78|745.9|748.78|745.9|748.97|746.09|748.78|745.9|0
1649144640000|2022-04-05 07:44:00|748.67|745.79|748.78|745.9|748.78|745.9|748.67|745.79|0
1649144650000|2022-04-05 07:44:10|748.58|745.7|748.78|745.9|748.78|745.9|748.58|745.7|0
1649144660000|2022-04-05 07:44:20|748.97|746.09|748.97|746.09|748.97|746.09|748.78|745.9|0
1649144670000|2022-04-05 07:44:30|748.78|745.9|748.87|745.99|748.87|745.99|748.78|745.9|0
1649144680000|2022-04-05 07:44:40|748.97|746.09|748.77|745.89|748.97|746.09|748.77|745.89|0
1649144690000|2022-04-05 07:44:50|748.67|745.79|748.58|745.7|748.67|745.79|748.58|745.7|0
1649144700000|2022-04-05 07:45:00|748.48|745.6|748|745.12|748.48|745.6|748|745.12|0
1649144710000|2022-04-05 07:45:10|747.81|744.93|748.19|745.31|748.19|745.31|747.81|744.93|0
1649144720000|2022-04-05 07:45:20|748|745.12|748.19|745.31|748.19|745.31|747.9|745.02|0
1649144730000|2022-04-05 07:45:30|748.29|745.41|748.09|745.21|748.29|745.41|748|745.12|0
1649144740000|2022-04-05 07:45:40|747.9|745.02|748|745.12|748|745.12|747.81|744.93|0
1649144750000|2022-04-05 07:45:50|747.81|744.93|748|745.12|748|745.12|747.81|744.93|0
1649144760000|2022-04-05 07:46:00|747.9|745.02|747.81|744.93|747.9|745.02|747.81|744.93|0
1649144770000|2022-04-05 07:46:10|747.9|745.02|747.81|744.93|747.9|745.02|747.81|744.93|0
1649144780000|2022-04-05 07:46:20|747.71|744.83|747.61|744.73|747.81|744.93|747.61|744.73|0
1649144790000|2022-04-05 07:46:30|747.71|744.83|747.61|744.73|747.81|744.93|747.61|744.73|0
1649144800000|2022-04-05 07:46:40|747.71|744.83|747.71|744.83|747.71|744.83|747.71|744.83|0
1649144810000|2022-04-05 07:46:50|747.61|744.73|747.61|744.73|747.61|744.73|747.61|744.73|0
1649144820000|2022-04-05 07:47:00|747.81|744.93|747.42|744.54|747.81|744.93|747.42|744.54|0
1649144830000|2022-04-05 07:47:10|747.32|744.44|747.32|744.44|747.32|744.44|747.32|744.44|0
1649144840000|2022-04-05 07:47:20|747.42|744.54|748|745.12|748|745.12|747.42|744.54|0
1649144850000|2022-04-05 07:47:30|747.81|744.93|747.81|744.93|747.81|744.93|747.81|744.93|0
1649144860000|2022-04-05 07:47:40|747.9|745.02|748.19|745.31|748.19|745.31|747.9|745.02|0
1649144870000|2022-04-05 07:47:50|748.77|745.89|748.67|745.79|748.97|746.09|748.67|745.79|0
1649144880000|2022-04-05 07:48:00|748.58|745.7|748.48|745.6|748.58|745.7|748.48|745.6|0
1649144890000|2022-04-05 07:48:10|748.67|745.79|748.58|745.7|748.67|745.79|748.58|745.7|0
1649144900000|2022-04-05 07:48:20|748.67|745.79|748.77|745.89|748.77|745.89|748.67|745.79|0
1649144910000|2022-04-05 07:48:30|748.97|746.09|748.97|746.09|748.97|746.09|748.97|746.09|0
1649144920000|2022-04-05 07:48:40|749.06|746.18|749.55|746.67|749.55|746.67|749.06|746.18|0
1649144930000|2022-04-05 07:48:50|749.16|746.28|749.06|746.18|749.35|746.47|749.06|746.18|0
1649144940000|2022-04-05 07:49:00|748.87|745.99|749.16|746.28|749.16|746.28|748.87|745.99|0
1649144950000|2022-04-05 07:49:10|749.06|746.18|749.06|746.18|749.06|746.18|749.06|746.18|0
1649144960000|2022-04-05 07:49:20|748.97|746.09|748.97|746.09|749.16|746.28|748.97|746.09|0
1649144970000|2022-04-05 07:49:30|749.16|746.28|749.16|746.28|749.16|746.28|749.16|746.28|0
1649144980000|2022-04-05 07:49:40|749.25|746.37|749.16|746.28|749.25|746.37|749.16|746.28|0
1649144990000|2022-04-05 07:49:50|749.25|746.37|749.35|746.47|749.35|746.47|749.25|746.37|0
1649145000000|2022-04-05 07:50:00|749.16|746.28|748.77|745.89|749.16|746.28|748.77|745.89|0
1649145010000|2022-04-05 07:50:10|748.87|745.99|748.58|745.7|748.97|746.09|748.58|745.7|0
1649145020000|2022-04-05 07:50:20|748.39|745.51|748.39|745.51|748.39|745.51|748.39|745.51|0
1649145030000|2022-04-05 07:50:30|748.28|745.4|748.28|745.4|748.28|745.4|748.28|745.4|0
1649145040000|2022-04-05 07:50:40|748.19|745.31|748.09|745.21|748.19|745.31|748.09|745.21|0
1649145050000|2022-04-05 07:50:50|748.19|745.31|748.19|745.31|748.28|745.4|748.19|745.31|0
1649145060000|2022-04-05 07:51:00|748.09|745.21|748.19|745.31|748.19|745.31|748.09|745.21|0
1649145070000|2022-04-05 07:51:10|748.09|745.21|747.8|744.92|748.09|745.21|747.8|744.92|0
1649145080000|2022-04-05 07:51:20|748|745.12|747.8|744.92|748|745.12|747.8|744.92|0
1649145090000|2022-04-05 07:51:30|747.61|744.73|747.8|744.92|747.8|744.92|747.61|744.73|0
1649145100000|2022-04-05 07:51:40|747.42|744.54|747.22|744.34|747.42|744.54|747.22|744.34|0
1649145110000|2022-04-05 07:51:50|747.32|744.44|747.22|744.34|747.32|744.44|747.22|744.34|0
1649145120000|2022-04-05 07:52:00|747.42|744.54|747.42|744.54|747.51|744.63|747.42|744.54|0
1649145130000|2022-04-05 07:52:10|747.61|744.73|747.61|744.73|747.61|744.73|747.61|744.73|0
1649145140000|2022-04-05 07:52:20|747.42|744.54|747.42|744.54|747.42|744.54|747.42|744.54|0
1649145150000|2022-04-05 07:52:30|747.51|744.63|747.8|744.92|747.8|744.92|747.51|744.63|0
1649145160000|2022-04-05 07:52:40|747.61|744.73|747.51|744.63|747.61|744.73|747.42|744.54|0
1649145170000|2022-04-05 07:52:50|747.61|744.73|747.42|744.54|747.61|744.73|747.32|744.44|0
1649145180000|2022-04-05 07:53:00|747.22|744.34|747.42|744.54|747.42|744.54|747.22|744.34|0
1649145190000|2022-04-05 07:53:10|747.22|744.34|747.22|744.34|747.32|744.44|747.22|744.34|0
1649145200000|2022-04-05 07:53:20|747.32|744.44|747.22|744.34|747.32|744.44|747.22|744.34|0
1649145210000|2022-04-05 07:53:30|747.03|744.15|746.84|743.96|747.03|744.15|746.84|743.96|0
1649145220000|2022-04-05 07:53:40|746.74|743.86|746.45|743.57|746.74|743.86|746.45|743.57|0
1649145230000|2022-04-05 07:53:50|746.64|743.76|746.93|744.05|746.93|744.05|746.45|743.57|0
1649145240000|2022-04-05 07:54:00|746.84|743.96|746.74|743.86|746.84|743.96|746.74|743.86|0
1649145250000|2022-04-05 07:54:10|746.84|743.96|746.84|743.96|746.84|743.96|746.84|743.96|0
1649145260000|2022-04-05 07:54:20|746.64|743.76|746.84|743.96|746.84|743.96|746.64|743.76|0
1649145270000|2022-04-05 07:54:30|746.74|743.86|746.84|743.96|746.84|743.96|746.74|743.86|0
1649145280000|2022-04-05 07:54:40|746.93|744.05|747.03|744.15|747.03|744.15|746.93|744.05|0
1649145290000|2022-04-05 07:54:50|746.93|744.05|746.84|743.96|746.93|744.05|746.84|743.96|0
1649145300000|2022-04-05 07:55:00|747.22|744.34|747.32|744.44|747.32|744.44|747.22|744.34|0
1649145310000|2022-04-05 07:55:10|747.22|744.34|747.03|744.15|747.22|744.34|747.03|744.15|0
1649145320000|2022-04-05 07:55:20|746.84|743.96|747.22|744.34|747.32|744.44|746.84|743.96|0
1649145330000|2022-04-05 07:55:30|747.12|744.24|747.32|744.44|747.32|744.44|747.12|744.24|0
1649145340000|2022-04-05 07:55:40|747.22|744.34|747.03|744.15|747.22|744.34|747.03|744.15|0
1649145350000|2022-04-05 07:55:50|747.22|744.34|747.03|744.15|747.22|744.34|747.03|744.15|0
1649145360000|2022-04-05 07:56:00|746.93|744.05|746.93|744.05|747.03|744.15|746.93|744.05|0
1649145370000|2022-04-05 07:56:10|746.84|743.96|747.12|744.24|747.22|744.34|746.84|743.96|0
1649145380000|2022-04-05 07:56:20|747.22|744.34|747.22|744.34|747.31|744.43|747.22|744.34|0
1649145390000|2022-04-05 07:56:30|747.42|744.54|747.22|744.34|747.42|744.54|747.22|744.34|0
1649145400000|2022-04-05 07:56:40|747.42|744.54|747.8|744.92|747.8|744.92|747.42|744.54|0
1649145410000|2022-04-05 07:56:50|747.61|744.73|747.61|744.73|747.61|744.73|747.61|744.73|0
1649145420000|2022-04-05 07:57:00|747.51|744.63|747.61|744.73|747.61|744.73|747.51|744.63|0
1649145430000|2022-04-05 07:57:10|747.51|744.63|747.61|744.73|747.61|744.73|747.51|744.63|0
1649145440000|2022-04-05 07:57:20|747.7|744.82|747.7|744.82|747.7|744.82|747.7|744.82|0
1649145450000|2022-04-05 07:57:30|747.61|744.73|748.19|745.31|748.19|745.31|747.61|744.73|0
1649145460000|2022-04-05 07:57:40|748.58|745.7|748.19|745.31|748.67|745.79|748.19|745.31|0
1649145470000|2022-04-05 07:57:50|748.28|745.4|748.38|745.5|748.38|745.5|748.28|745.4|0
1649145480000|2022-04-05 07:58:00|748.48|745.6|748.19|745.31|748.48|745.6|748.19|745.31|0
1649145490000|2022-04-05 07:58:10|748.28|745.4|748.19|745.31|748.28|745.4|748.19|745.31|0
1649145500000|2022-04-05 07:58:20|748|745.12|748|745.12|748|745.12|748|745.12|0
1649145510000|2022-04-05 07:58:30|747.89|745.01|747.8|744.92|747.89|745.01|747.8|744.92|0
1649145520000|2022-04-05 07:58:40|747.61|744.73|747.61|744.73|747.61|744.73|747.61|744.73|0
1649145530000|2022-04-05 07:58:50|747.51|744.63|747.41|744.53|747.51|744.63|747.31|744.43|0
1649145540000|2022-04-05 07:59:00|747.51|744.63|747.61|744.73|747.61|744.73|747.51|744.63|0
1649145550000|2022-04-05 07:59:10|747.51|744.63|747.12|744.24|747.51|744.63|747.12|744.24|0
1649145560000|2022-04-05 07:59:20|747.03|744.15|747.22|744.34|747.22|744.34|747.03|744.15|0
1649145570000|2022-04-05 07:59:30|747.12|744.24|747.22|744.34|747.22|744.34|747.03|744.15|0
1649145580000|2022-04-05 07:59:40|747.03|744.15|747.03|744.15|747.03|744.15|747.03|744.15|0
1649145590000|2022-04-05 07:59:50|747.22|744.34|747.22|744.34|747.22|744.34|747.22|744.34|0
1649145600000|2022-04-05 08:00:00|747.12|744.24|747.31|744.43|747.31|744.43|747.12|744.24|0
1649145610000|2022-04-05 08:00:10|747.22|744.34|747.8|744.92|747.8|744.92|747.12|744.24|0
1649145620000|2022-04-05 08:00:20|747.89|745.01|748.19|745.31|748.19|745.31|747.89|745.01|0
1649145630000|2022-04-05 08:00:30|747.99|745.11|747.99|745.11|748.09|745.21|747.99|745.11|0
1649145640000|2022-04-05 08:00:40|747.89|745.01|748.19|745.31|748.19|745.31|747.89|745.01|0
1649145650000|2022-04-05 08:00:50|748.09|745.21|747.8|744.92|748.09|745.21|747.8|744.92|0
1649145660000|2022-04-05 08:01:00|747.99|745.11|748.09|745.21|748.09|745.21|747.99|745.11|0
1649145670000|2022-04-05 08:01:10|747.89|745.01|747.8|744.92|747.99|745.11|747.8|744.92|0
1649145680000|2022-04-05 08:01:20|747.89|745.01|747.8|744.92|747.89|745.01|747.8|744.92|0
1649145690000|2022-04-05 08:01:30|747.51|744.63|747.41|744.53|747.51|744.63|747.41|744.53|0
1649145700000|2022-04-05 08:01:40|747.31|744.43|747.22|744.34|747.41|744.53|747.22|744.34|0
1649145710000|2022-04-05 08:01:50|747.31|744.43|747.22|744.34|747.41|744.53|747.22|744.34|0
1649145720000|2022-04-05 08:02:00|747.41|744.53|747.22|744.34|747.41|744.53|747.22|744.34|0
1649145730000|2022-04-05 08:02:10|747.41|744.53|747.22|744.34|747.41|744.53|747.22|744.34|0
1649145740000|2022-04-05 08:02:20|747.03|744.15|747.22|744.34|747.22|744.34|747.03|744.15|0
1649145750000|2022-04-05 08:02:30|746.64|743.76|746.64|743.76|746.73|743.85|746.64|743.76|0
1649145760000|2022-04-05 08:02:40|746.83|743.95|746.83|743.95|746.83|743.95|746.83|743.95|0
1649145770000|2022-04-05 08:02:50|746.64|743.76|746.83|743.95|746.83|743.95|746.64|743.76|0
1649145780000|2022-04-05 08:03:00|746.59|744.19|746.49|744.09|746.59|744.19|746.49|744.09|0
1649145790000|2022-04-05 08:03:10|746.59|744.19|746.59|744.19|746.59|744.19|746.4|744|0
1649145800000|2022-04-05 08:03:20|746.79|744.39|746.79|744.39|746.79|744.39|746.79|744.39|0
1649145810000|2022-04-05 08:03:30|746.59|744.19|746.59|744.19|746.59|744.19|746.59|744.19|0
1649145820000|2022-04-05 08:03:40|746.49|744.09|746.49|744.09|746.59|744.19|746.4|744|0
1649145830000|2022-04-05 08:03:50|746.59|744.19|746.59|744.19|746.59|744.19|746.59|744.19|0
1649145840000|2022-04-05 08:04:00|746.4|744|746.98|744.58|746.98|744.58|746.4|744|0
1649145850000|2022-04-05 08:04:10|746.79|744.39|746.59|744.19|746.79|744.39|746.59|744.19|0
1649145860000|2022-04-05 08:04:20|746.79|744.39|746.79|744.39|746.79|744.39|746.79|744.39|0
1649145870000|2022-04-05 08:04:30|746.68|744.28|746.59|744.19|746.68|744.28|746.59|744.19|0
1649145880000|2022-04-05 08:04:40|746.4|744|746.21|743.81|746.59|744.19|746.21|743.81|0
1649145890000|2022-04-05 08:04:50|746.2|743.8|746.01|743.61|746.2|743.8|746.01|743.61|0
1649145900000|2022-04-05 08:05:00|746.2|743.8|746.2|743.8|746.2|743.8|746.2|743.8|0
1649145910000|2022-04-05 08:05:10|746.01|743.61|746.01|743.61|746.01|743.61|746.01|743.61|0
1649145920000|2022-04-05 08:05:20|745.82|743.42|746.01|743.61|746.01|743.61|745.82|743.42|0
1649145940000|2022-04-05 08:05:40|746.2|743.8|746.2|743.8|746.2|743.8|746.2|743.8|0
1649145950000|2022-04-05 08:05:50|746.4|744|746.2|743.8|746.4|744|746.2|743.8|0
1649145960000|2022-04-05 08:06:00|746.3|743.9|746.2|743.8|746.3|743.9|746.2|743.8|0
1649145970000|2022-04-05 08:06:10|746.01|743.61|745.82|743.42|746.01|743.61|745.82|743.42|0
1649145980000|2022-04-05 08:06:20|746.01|743.61|746.01|743.61|746.01|743.61|746.01|743.61|0
1649145990000|2022-04-05 08:06:30|746.1|743.7|746.1|743.7|746.1|743.7|746.1|743.7|0
1649146000000|2022-04-05 08:06:40|746.2|743.8|746.2|743.8|746.4|744|746.2|743.8|0
1649146010000|2022-04-05 08:06:50|746.4|744|746.4|744|746.4|744|746.4|744|0
1649146020000|2022-04-05 08:07:00|746.59|744.19|746.78|744.38|746.98|744.58|746.59|744.19|0
1649146030000|2022-04-05 08:07:10|746.59|744.19|746.78|744.38|746.78|744.38|746.59|744.19|0
1649146040000|2022-04-05 08:07:20|746.59|744.19|746.78|744.38|746.78|744.38|746.59|744.19|0
1649146050000|2022-04-05 08:07:30|746.68|744.28|746.78|744.38|746.78|744.38|746.68|744.28|0
1649146060000|2022-04-05 08:07:40|746.59|744.19|746.49|744.09|746.59|744.19|746.49|744.09|0
1649146070000|2022-04-05 08:07:50|746.59|744.19|746.49|744.09|746.59|744.19|746.49|744.09|0
1649146080000|2022-04-05 08:08:00|746.59|744.19|746.4|744|746.59|744.19|746.4|744|0
1649146090000|2022-04-05 08:08:10|746.59|744.19|746.59|744.19|746.59|744.19|746.59|744.19|0
1649146110000|2022-04-05 08:08:30|746.49|744.09|746.78|744.38|746.78|744.38|746.49|744.09|0
1649146120000|2022-04-05 08:08:40|746.59|744.19|746.59|744.19|746.59|744.19|746.59|744.19|0
1649146130000|2022-04-05 08:08:50|746.78|744.38|746.78|744.38|746.78|744.38|746.78|744.38|0
1649146140000|2022-04-05 08:09:00|746.59|744.19|746.59|744.19|746.59|744.19|746.59|744.19|0
1649146150000|2022-04-05 08:09:10|746.78|744.38|746.78|744.38|746.78|744.38|746.68|744.28|0
1649146160000|2022-04-05 08:09:20|746.68|744.28|746.78|744.38|746.78|744.38|746.68|744.28|0
1649146180000|2022-04-05 08:09:40|746.68|744.28|746.59|744.19|746.68|744.28|746.59|744.19|0
1649146190000|2022-04-05 08:09:50|746.4|744|746.59|744.19|746.59|744.19|746.4|744|0
1649146200000|2022-04-05 08:10:00|746.68|744.28|746.68|744.28|746.68|744.28|746.59|744.19|0
1649146210000|2022-04-05 08:10:10|746.59|744.19|746.59|744.19|746.59|744.19|746.59|744.19|0
1649146220000|2022-04-05 08:10:20|746.49|744.09|746.59|744.19|746.59|744.19|746.49|744.09|0
1649146240000|2022-04-05 08:10:40|746.78|744.38|746.59|744.19|746.78|744.38|746.59|744.19|0
1649146260000|2022-04-05 08:11:00|746.68|744.28|746.78|744.38|746.78|744.38|746.68|744.28|0
1649146270000|2022-04-05 08:11:10|746.68|744.28|746.78|744.38|746.78|744.38|746.68|744.28|0
1649146290000|2022-04-05 08:11:30|747.07|744.67|746.98|744.58|747.17|744.77|746.98|744.58|0
1649146300000|2022-04-05 08:11:40|746.78|744.38|746.78|744.38|746.78|744.38|746.78|744.38|0
1649146310000|2022-04-05 08:11:50|746.68|744.28|746.78|744.38|746.78|744.38|746.59|744.19|0
1649146320000|2022-04-05 08:12:00|746.59|744.19|746.78|744.38|746.78|744.38|746.59|744.19|0
1649146330000|2022-04-05 08:12:10|746.98|744.58|746.98|744.58|746.98|744.58|746.88|744.48|0
1649146350000|2022-04-05 08:12:30|746.87|744.47|746.87|744.47|746.87|744.47|746.87|744.47|0
1649146360000|2022-04-05 08:12:40|746.98|744.58|747.36|744.96|747.36|744.96|746.98|744.58|0
1649146370000|2022-04-05 08:12:50|747.56|745.16|747.56|745.16|747.75|745.35|747.46|745.06|0
1649146380000|2022-04-05 08:13:00|747.75|745.35|747.94|745.54|747.94|745.54|747.75|745.35|0
1649146390000|2022-04-05 08:13:10|747.75|745.35|747.56|745.16|747.75|745.35|747.56|745.16|0
1649146420000|2022-04-05 08:13:40|747.65|745.25|747.65|745.25|747.65|745.25|747.65|745.25|0
1649146440000|2022-04-05 08:14:00|747.84|745.44|747.75|745.35|747.84|745.44|747.75|745.35|0
1649146450000|2022-04-05 08:14:10|747.45|745.05|747.36|744.96|747.45|745.05|747.36|744.96|0
1649146460000|2022-04-05 08:14:20|747.45|745.05|747.56|745.16|747.56|745.16|747.45|745.05|0
1649146470000|2022-04-05 08:14:30|747.75|745.35|747.75|745.35|747.75|745.35|747.75|745.35|0
1649146480000|2022-04-05 08:14:40|747.65|745.25|747.55|745.15|747.75|745.35|747.55|745.15|0
1649146490000|2022-04-05 08:14:50|747.75|745.35|747.94|745.54|747.94|745.54|747.75|745.35|0
1649146500000|2022-04-05 08:15:00|747.75|745.35|748.14|745.74|748.14|745.74|747.75|745.35|0
1649146510000|2022-04-05 08:15:10|748.33|745.93|748.23|745.83|748.33|745.93|748.14|745.74|0
1649146520000|2022-04-05 08:15:20|748.33|745.93|748.14|745.74|748.33|745.93|748.14|745.74|0
1649146530000|2022-04-05 08:15:30|748.03|745.63|748.03|745.63|748.03|745.63|748.03|745.63|0
1649146540000|2022-04-05 08:15:40|747.94|745.54|747.94|745.54|748.03|745.63|747.94|745.54|0
1649146550000|2022-04-05 08:15:50|748.03|745.63|748.03|745.63|748.03|745.63|747.94|745.54|0
1649146560000|2022-04-05 08:16:00|747.94|745.54|747.55|745.15|747.94|745.54|747.55|745.15|0
1649146570000|2022-04-05 08:16:10|747.65|745.25|747.55|745.15|747.65|745.25|747.55|745.15|0
1649146580000|2022-04-05 08:16:20|747.75|745.35|747.55|745.15|747.75|745.35|747.55|745.15|0
1649146590000|2022-04-05 08:16:30|747.65|745.25|747.75|745.35|747.75|745.35|747.65|745.25|0
1649146600000|2022-04-05 08:16:40|747.65|745.25|747.55|745.15|747.65|745.25|747.55|745.15|0
1649146610000|2022-04-05 08:16:50|747.65|745.25|747.55|745.15|747.65|745.25|747.55|745.15|0
1649146620000|2022-04-05 08:17:00|747.75|745.35|747.55|745.15|747.75|745.35|747.55|745.15|0
1649146650000|2022-04-05 08:17:30|747.45|745.05|747.55|745.15|747.55|745.15|747.45|745.05|0
1649146660000|2022-04-05 08:17:40|747.45|745.05|747.45|745.05|747.45|745.05|747.45|745.05|0
1649146670000|2022-04-05 08:17:50|747.36|744.96|747.17|744.77|747.36|744.96|747.17|744.77|0
1649146700000|2022-04-05 08:18:20|746.97|744.57|746.97|744.57|746.97|744.57|746.97|744.57|0
1649146710000|2022-04-05 08:18:30|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1649146730000|2022-04-05 08:18:50|747.07|744.67|746.97|744.57|747.17|744.77|746.97|744.57|0
1649146740000|2022-04-05 08:19:00|747.07|744.67|746.97|744.57|747.17|744.77|746.97|744.57|0
1649146760000|2022-04-05 08:19:20|747.07|744.67|746.97|744.57|747.07|744.67|746.97|744.57|0
1649146770000|2022-04-05 08:19:30|746.59|744.19|746.59|744.19|746.59|744.19|746.59|744.19|0
1649146780000|2022-04-05 08:19:40|746.78|744.38|746.59|744.19|746.78|744.38|746.59|744.19|0
1649146790000|2022-04-05 08:19:50|746.78|744.38|746.78|744.38|746.78|744.38|746.78|744.38|0
1649146800000|2022-04-05 08:20:00|746.59|744.19|746.59|744.19|746.59|744.19|746.59|744.19|0
1649146810000|2022-04-05 08:20:10|746.78|744.38|747.36|744.96|747.36|744.96|746.78|744.38|0
1649146820000|2022-04-05 08:20:20|747.55|745.15|747.36|744.96|747.55|745.15|747.36|744.96|0
1649146830000|2022-04-05 08:20:30|747.26|744.86|747.26|744.86|747.26|744.86|747.26|744.86|0
1649146840000|2022-04-05 08:20:40|747.36|744.96|747.36|744.96|747.36|744.96|747.36|744.96|0
1649146850000|2022-04-05 08:20:50|747.17|744.77|747.17|744.77|747.17|744.77|747.17|744.77|0
1649146860000|2022-04-05 08:21:00|746.97|744.57|746.97|744.57|746.97|744.57|746.97|744.57|0
1649146890000|2022-04-05 08:21:30|746.78|744.38|746.97|744.57|746.97|744.57|746.78|744.38|0
1649146900000|2022-04-05 08:21:40|747.06|744.66|747.06|744.66|747.06|744.66|747.06|744.66|0
1649146910000|2022-04-05 08:21:50|746.97|744.57|746.87|744.47|746.97|744.57|746.78|744.38|0
1649146920000|2022-04-05 08:22:00|746.97|744.57|746.97|744.57|746.97|744.57|746.97|744.57|0
1649146930000|2022-04-05 08:22:10|746.78|744.38|746.58|744.18|746.97|744.57|746.58|744.18|0
1649146940000|2022-04-05 08:22:20|746.48|744.08|746.48|744.08|746.48|744.08|746.48|744.08|0
1649146950000|2022-04-05 08:22:30|746.58|744.18|746.58|744.18|746.58|744.18|746.58|744.18|0
1649146960000|2022-04-05 08:22:40|746.39|743.99|746.58|744.18|746.58|744.18|746.39|743.99|0
1649146970000|2022-04-05 08:22:50|746.39|743.99|746.29|743.89|746.39|743.99|746.29|743.89|0
1649146980000|2022-04-05 08:23:00|746.39|743.99|746.48|744.08|746.48|744.08|746.39|743.99|0
1649146990000|2022-04-05 08:23:10|746.39|743.99|746.78|744.38|746.78|744.38|746.39|743.99|0
1649147000000|2022-04-05 08:23:20|746.58|744.18|746.58|744.18|746.58|744.18|746.58|744.18|0
1649147010000|2022-04-05 08:23:30|746.48|744.08|746.48|744.08|746.48|744.08|746.48|744.08|0
1649147020000|2022-04-05 08:23:40|746.58|744.18|746.78|744.38|746.78|744.38|746.58|744.18|0
1649147030000|2022-04-05 08:23:50|746.68|744.28|746.58|744.18|746.68|744.28|746.58|744.18|0
1649147040000|2022-04-05 08:24:00|746.68|744.28|746.58|744.18|746.78|744.38|746.58|744.18|0
1649147050000|2022-04-05 08:24:10|746.78|744.38|746.78|744.38|746.78|744.38|746.78|744.38|0
1649147060000|2022-04-05 08:24:20|746.68|744.28|746.58|744.18|746.68|744.28|746.58|744.18|0
1649147070000|2022-04-05 08:24:30|746.39|743.99|746.58|744.18|746.58|744.18|746.39|743.99|0
1649147090000|2022-04-05 08:24:50|746.39|743.99|746.58|744.18|746.58|744.18|746.39|743.99|0
1649147120000|2022-04-05 08:25:20|746.78|744.38|746.78|744.38|746.97|744.57|746.78|744.38|0
1649147130000|2022-04-05 08:25:30|746.58|744.18|746.2|743.8|746.58|744.18|746.2|743.8|0
1649147140000|2022-04-05 08:25:40|746.39|743.99|746.48|744.08|746.58|744.18|746.39|743.99|0
1649147150000|2022-04-05 08:25:50|746.39|743.99|746.39|743.99|746.39|743.99|746.39|743.99|0
1649147170000|2022-04-05 08:26:10|746.2|743.8|746|743.6|746.2|743.8|746|743.6|0
1649147180000|2022-04-05 08:26:20|746.2|743.8|746.2|743.8|746.2|743.8|746.2|743.8|0
1649147190000|2022-04-05 08:26:30|746|743.6|746|743.6|746|743.6|746|743.6|0
1649147200000|2022-04-05 08:26:40|745.81|743.41|745.81|743.41|745.81|743.41|745.81|743.41|0
1649147210000|2022-04-05 08:26:50|745.71|743.31|745.81|743.41|745.81|743.41|745.62|743.22|0
1649147230000|2022-04-05 08:27:10|745.9|743.5|745.81|743.41|745.9|743.5|745.81|743.41|0
1649147240000|2022-04-05 08:27:20|746|743.6|746|743.6|746|743.6|746|743.6|0
1649147250000|2022-04-05 08:27:30|745.9|743.5|745.81|743.41|745.9|743.5|745.81|743.41|0
1649147260000|2022-04-05 08:27:40|745.71|743.31|745.81|743.41|745.81|743.41|745.71|743.31|0
1649147270000|2022-04-05 08:27:50|745.71|743.31|745.62|743.22|745.71|743.31|745.62|743.22|0
1649147300000|2022-04-05 08:28:20|745.42|743.02|745.32|742.92|745.42|743.02|745.23|742.83|0
1649147310000|2022-04-05 08:28:30|745.23|742.83|745.04|742.64|745.23|742.83|745.04|742.64|0
1649147340000|2022-04-05 08:29:00|744.84|742.44|744.65|742.25|744.93|742.53|744.65|742.25|0
1649147350000|2022-04-05 08:29:10|744.26|741.86|744.46|742.06|744.46|742.06|744.26|741.86|0
1649147360000|2022-04-05 08:29:20|744.65|742.25|744.46|742.06|744.65|742.25|744.46|742.06|0
1649147400000|2022-04-05 08:30:00|744.26|741.86|744.26|741.86|744.26|741.86|744.26|741.86|0
1649147410000|2022-04-05 08:30:10|744.65|742.25|744.65|742.25|744.65|742.25|744.65|742.25|0
1649147420000|2022-04-05 08:30:20|744.45|742.05|744.45|742.05|744.45|742.05|744.45|742.05|0
1649147430000|2022-04-05 08:30:30|744.26|741.86|744.65|742.25|744.65|742.25|744.26|741.86|0
1649147450000|2022-04-05 08:30:50|744.84|742.44|744.65|742.25|744.84|742.44|744.65|742.25|0
1649147460000|2022-04-05 08:31:00|744.45|742.05|744.65|742.25|744.65|742.25|744.45|742.05|0
1649147500000|2022-04-05 08:31:40|744.55|742.15|744.45|742.05|744.65|742.25|744.45|742.05|0
1649147530000|2022-04-05 08:32:10|744.74|742.34|744.84|742.44|744.84|742.44|744.74|742.34|0
1649147540000|2022-04-05 08:32:20|745.03|742.63|744.84|742.44|745.03|742.63|744.84|742.44|0
1649147560000|2022-04-05 08:32:40|744.65|742.25|744.45|742.05|744.65|742.25|744.45|742.05|0
1649147570000|2022-04-05 08:32:50|744.35|741.95|744.45|742.05|744.45|742.05|744.26|741.86|0
1649147580000|2022-04-05 08:33:00|744.26|741.86|744.45|742.05|744.45|742.05|744.26|741.86|0
1649147590000|2022-04-05 08:33:10|744.26|741.86|744.07|741.67|744.26|741.86|744.07|741.67|0
1649147600000|2022-04-05 08:33:20|743.87|741.47|743.87|741.47|743.87|741.47|743.87|741.47|0
1649147610000|2022-04-05 08:33:30|743.68|741.28|743.87|741.47|743.87|741.47|743.68|741.28|0
1649147620000|2022-04-05 08:33:40|744.07|741.67|743.87|741.47|744.26|741.86|743.87|741.47|0
1649147630000|2022-04-05 08:33:50|744.07|741.67|744.07|741.67|744.26|741.86|744.07|741.67|0
1649147640000|2022-04-05 08:34:00|744.26|741.86|744.35|741.95|744.35|741.95|744.16|741.76|0
1649147650000|2022-04-05 08:34:10|744.45|742.05|744.35|741.95|744.45|742.05|744.26|741.86|0
1649147660000|2022-04-05 08:34:20|744.45|742.05|744.45|742.05|744.45|742.05|744.45|742.05|0
1649147670000|2022-04-05 08:34:30|744.84|742.44|744.65|742.25|744.84|742.44|744.65|742.25|0
1649147680000|2022-04-05 08:34:40|744.45|742.05|744.45|742.05|744.45|742.05|744.45|742.05|0
1649147690000|2022-04-05 08:34:50|744.65|742.25|744.45|742.05|744.65|742.25|744.26|741.86|0
1649147700000|2022-04-05 08:35:00|744.35|741.95|744.35|741.95|744.45|742.05|744.35|741.95|0
1649147710000|2022-04-05 08:35:10|744.45|742.05|744.55|742.15|744.55|742.15|744.45|742.05|0
1649147720000|2022-04-05 08:35:20|744.65|742.25|744.65|742.25|744.65|742.25|744.65|742.25|0
1649147730000|2022-04-05 08:35:30|744.74|742.34|744.65|742.25|744.74|742.34|744.65|742.25|0
1649147750000|2022-04-05 08:35:50|744.74|742.34|744.65|742.25|744.74|742.34|744.65|742.25|0
1649147760000|2022-04-05 08:36:00|744.84|742.44|744.65|742.25|744.84|742.44|744.65|742.25|0
1649147770000|2022-04-05 08:36:10|744.35|741.95|744.45|742.05|744.45|742.05|744.35|741.95|0
1649147780000|2022-04-05 08:36:20|744.26|741.86|744.45|742.05|744.45|742.05|744.26|741.86|0
1649147790000|2022-04-05 08:36:30|744.65|742.25|744.45|742.05|744.65|742.25|744.45|742.05|0
1649147800000|2022-04-05 08:36:40|744.55|742.15|744.84|742.44|744.84|742.44|744.55|742.15|0
1649147820000|2022-04-05 08:37:00|745.03|742.63|744.84|742.44|745.03|742.63|744.84|742.44|0
1649147830000|2022-04-05 08:37:10|744.93|742.53|745.03|742.63|745.03|742.63|744.93|742.53|0
1649147840000|2022-04-05 08:37:20|744.84|742.44|744.93|742.53|744.93|742.53|744.84|742.44|0
1649147850000|2022-04-05 08:37:30|745.03|742.63|745.03|742.63|745.03|742.63|745.03|742.63|0
1649147880000|2022-04-05 08:38:00|745.12|742.72|745.12|742.72|745.12|742.72|745.03|742.63|0
1649147890000|2022-04-05 08:38:10|745.22|742.82|745.22|742.82|745.22|742.82|745.22|742.82|0
1649147910000|2022-04-05 08:38:30|745.42|743.02|745.42|743.02|745.42|743.02|745.22|742.82|0
1649147920000|2022-04-05 08:38:40|745.22|742.82|745.03|742.63|745.22|742.82|745.03|742.63|0
1649147930000|2022-04-05 08:38:50|744.84|742.44|744.93|742.53|744.93|742.53|744.84|742.44|0
1649147940000|2022-04-05 08:39:00|744.84|742.44|744.84|742.44|745.03|742.63|744.84|742.44|0
1649147950000|2022-04-05 08:39:10|745.03|742.63|744.74|742.34|745.03|742.63|744.74|742.34|0
1649147960000|2022-04-05 08:39:20|744.84|742.44|744.84|742.44|744.84|742.44|744.84|742.44|0
1649147970000|2022-04-05 08:39:30|744.64|742.24|744.93|742.53|744.93|742.53|744.64|742.24|0
1649147980000|2022-04-05 08:39:40|744.84|742.44|744.84|742.44|744.84|742.44|744.84|742.44|0
1649147990000|2022-04-05 08:39:50|745.03|742.63|745.03|742.63|745.03|742.63|745.03|742.63|0
1649148000000|2022-04-05 08:40:00|744.84|742.44|744.84|742.44|744.84|742.44|744.84|742.44|0
1649148010000|2022-04-05 08:40:10|744.64|742.24|744.64|742.24|744.64|742.24|744.64|742.24|0
1649148030000|2022-04-05 08:40:30|744.84|742.44|744.84|742.44|744.93|742.53|744.84|742.44|0
1649148050000|2022-04-05 08:40:50|744.93|742.53|744.84|742.44|744.93|742.53|744.84|742.44|0
1649148060000|2022-04-05 08:41:00|745.03|742.63|745.03|742.63|745.03|742.63|745.03|742.63|0
1649148070000|2022-04-05 08:41:10|745.22|742.82|745.42|743.02|745.42|743.02|745.22|742.82|0
1649148080000|2022-04-05 08:41:20|745.51|743.11|745.42|743.02|745.51|743.11|745.42|743.02|0
1649148090000|2022-04-05 08:41:30|745.51|743.11|745.61|743.21|745.61|743.21|745.51|743.11|0
1649148100000|2022-04-05 08:41:40|745.42|743.02|745.42|743.02|745.42|743.02|745.42|743.02|0
1649148110000|2022-04-05 08:41:50|745.51|743.11|745.61|743.21|745.61|743.21|745.51|743.11|0
1649148120000|2022-04-05 08:42:00|745.8|743.4|745.8|743.4|745.8|743.4|745.8|743.4|0
1649148130000|2022-04-05 08:42:10|745.61|743.21|745.42|743.02|745.61|743.21|745.42|743.02|0
1649148140000|2022-04-05 08:42:20|745.61|743.21|745.61|743.21|745.61|743.21|745.61|743.21|0
1649148170000|2022-04-05 08:42:50|745.42|743.02|745.22|742.82|745.42|743.02|745.03|742.63|0
1649148180000|2022-04-05 08:43:00|745.03|742.63|745.03|742.63|745.03|742.63|745.03|742.63|0
1649148190000|2022-04-05 08:43:10|745.22|742.82|745.03|742.63|745.22|742.82|745.03|742.63|0
1649148200000|2022-04-05 08:43:20|745.22|742.82|745.22|742.82|745.22|742.82|745.03|742.63|0
1649148210000|2022-04-05 08:43:30|745.12|742.72|745.12|742.72|745.12|742.72|745.12|742.72|0
1649148230000|2022-04-05 08:43:50|745.22|742.82|745.03|742.63|745.22|742.82|745.03|742.63|0
1649148250000|2022-04-05 08:44:10|745.12|742.72|745.03|742.63|745.12|742.72|745.03|742.63|0
1649148260000|2022-04-05 08:44:20|744.93|742.53|744.84|742.44|745.03|742.63|744.84|742.44|0
1649148270000|2022-04-05 08:44:30|744.93|742.53|745.03|742.63|745.03|742.63|744.93|742.53|0
1649148280000|2022-04-05 08:44:40|745.12|742.72|745.03|742.63|745.12|742.72|745.03|742.63|0
1649148290000|2022-04-05 08:44:50|745.12|742.72|745.03|742.63|745.12|742.72|745.03|742.63|0
1649148300000|2022-04-05 08:45:00|744.84|742.44|744.93|742.53|744.93|742.53|744.84|742.44|0
1649148310000|2022-04-05 08:45:10|745.03|742.63|745.03|742.63|745.03|742.63|745.03|742.63|0
1649148320000|2022-04-05 08:45:20|745.12|742.72|744.84|742.44|745.12|742.72|744.84|742.44|0
1649148330000|2022-04-05 08:45:30|744.45|742.05|744.45|742.05|744.45|742.05|744.26|741.86|0
1649148340000|2022-04-05 08:45:40|744.35|741.95|744.26|741.86|744.35|741.95|744.26|741.86|0
1649148350000|2022-04-05 08:45:50|744.35|741.95|744.45|742.05|744.45|742.05|744.26|741.86|0
1649148370000|2022-04-05 08:46:10|744.35|741.95|744.45|742.05|744.45|742.05|744.35|741.95|0
1649148380000|2022-04-05 08:46:20|744.26|741.86|744.26|741.86|744.26|741.86|744.26|741.86|0
1649148400000|2022-04-05 08:46:40|744.35|741.95|744.45|742.05|744.45|742.05|744.35|741.95|0
1649148410000|2022-04-05 08:46:50|744.54|742.14|744.64|742.24|744.64|742.24|744.54|742.14|0
1649148420000|2022-04-05 08:47:00|744.45|742.05|744.64|742.24|744.64|742.24|744.45|742.05|0
1649148430000|2022-04-05 08:47:10|744.83|742.43|744.83|742.43|744.83|742.43|744.83|742.43|0
1649148440000|2022-04-05 08:47:20|745.03|742.63|745.03|742.63|745.03|742.63|745.03|742.63|0
1649148450000|2022-04-05 08:47:30|744.83|742.43|744.64|742.24|744.83|742.43|744.64|742.24|0
1649148460000|2022-04-05 08:47:40|744.45|742.05|744.45|742.05|744.45|742.05|744.45|742.05|0
1649148480000|2022-04-05 08:48:00|744.64|742.24|744.35|741.95|744.64|742.24|744.35|741.95|0
1649148490000|2022-04-05 08:48:10|744.45|742.05|744.45|742.05|744.64|742.24|744.45|742.05|0
1649148500000|2022-04-05 08:48:20|744.25|741.85|744.06|741.66|744.25|741.85|744.06|741.66|0
1649148520000|2022-04-05 08:48:40|743.87|741.47|743.96|741.56|743.96|741.56|743.87|741.47|0
1649148530000|2022-04-05 08:48:50|743.87|741.47|743.96|741.56|743.96|741.56|743.87|741.47|0
1649148540000|2022-04-05 08:49:00|743.87|741.47|744.06|741.66|744.06|741.66|743.87|741.47|0
1649148550000|2022-04-05 08:49:10|743.96|741.56|743.96|741.56|743.96|741.56|743.96|741.56|0
1649148560000|2022-04-05 08:49:20|744.06|741.66|743.96|741.56|744.06|741.66|743.96|741.56|0
1649148570000|2022-04-05 08:49:30|744.06|741.66|743.87|741.47|744.06|741.66|743.87|741.47|0
1649148590000|2022-04-05 08:49:50|743.48|741.08|743.07|740.67|743.48|741.08|743.07|740.67|0
1649148600000|2022-04-05 08:50:00|742.88|740.48|743.55|741.15|743.55|741.15|742.88|740.48|0
1649148610000|2022-04-05 08:50:10|743.46|741.06|743.46|741.06|743.46|741.06|743.46|741.06|0
1649148620000|2022-04-05 08:50:20|743.26|740.86|743.46|741.06|743.46|741.06|743.26|740.86|0
1649148630000|2022-04-05 08:50:30|743.55|741.15|743.46|741.06|743.55|741.15|743.36|740.96|0
1649148640000|2022-04-05 08:50:40|743.84|741.44|743.65|741.25|743.84|741.44|743.65|741.25|0
1649148650000|2022-04-05 08:50:50|743.74|741.34|743.84|741.44|743.84|741.44|743.74|741.34|0
1649148660000|2022-04-05 08:51:00|743.94|741.54|744.04|741.64|744.04|741.64|743.94|741.54|0
1649148670000|2022-04-05 08:51:10|744.23|741.83|744.13|741.73|744.23|741.83|744.04|741.64|0
1649148680000|2022-04-05 08:51:20|744.23|741.83|744.04|741.64|744.23|741.83|744.04|741.64|0
1649148700000|2022-04-05 08:51:40|744.13|741.73|743.84|741.44|744.13|741.73|743.84|741.44|0
1649148710000|2022-04-05 08:51:50|743.94|741.54|743.94|741.54|744.04|741.64|743.94|741.54|0
1649148720000|2022-04-05 08:52:00|744.04|741.64|744.13|741.73|744.13|741.73|744.04|741.64|0
1649148730000|2022-04-05 08:52:10|744.04|741.64|744.23|741.83|744.23|741.83|744.04|741.64|0
1649148740000|2022-04-05 08:52:20|744.04|741.64|744.04|741.64|744.04|741.64|744.04|741.64|0
1649148750000|2022-04-05 08:52:30|743.84|741.44|743.84|741.44|743.84|741.44|743.84|741.44|0
1649148760000|2022-04-05 08:52:40|743.65|741.25|743.65|741.25|743.65|741.25|743.65|741.25|0
1649148770000|2022-04-05 08:52:50|743.46|741.06|743.46|741.06|743.46|741.06|743.46|741.06|0
1649148780000|2022-04-05 08:53:00|743.65|741.25|743.65|741.25|743.65|741.25|743.46|741.06|0
1649148790000|2022-04-05 08:53:10|743.55|741.15|743.65|741.25|743.65|741.25|743.55|741.15|0
1649148820000|2022-04-05 08:53:40|743.46|741.06|743.46|741.06|743.46|741.06|743.46|741.06|0
1649148850000|2022-04-05 08:54:10|743.26|740.86|743.26|740.86|743.36|740.96|743.26|740.86|0
1649148890000|2022-04-05 08:54:50|743.46|741.06|743.26|740.86|743.46|741.06|743.26|740.86|0
1649148900000|2022-04-05 08:55:00|743.16|740.76|743.26|740.86|743.26|740.86|743.16|740.76|0
1649148920000|2022-04-05 08:55:20|743.36|740.96|743.46|741.06|743.46|741.06|743.36|740.96|0
1649148930000|2022-04-05 08:55:30|743.26|740.86|743.26|740.86|743.46|741.06|743.26|740.86|0
1649148940000|2022-04-05 08:55:40|743.46|741.06|743.46|741.06|743.65|741.25|743.46|741.06|0
1649148950000|2022-04-05 08:55:50|743.65|741.25|743.46|741.06|743.65|741.25|743.46|741.06|0
1649148970000|2022-04-05 08:56:10|743.26|740.86|743.46|741.06|743.46|741.06|743.26|740.86|0
1649148980000|2022-04-05 08:56:20|743.26|740.86|743.46|741.06|743.46|741.06|743.26|740.86|0
1649148990000|2022-04-05 08:56:30|743.26|740.86|743.26|740.86|743.26|740.86|743.26|740.86|0
1649149000000|2022-04-05 08:56:40|743.46|741.06|743.26|740.86|743.46|741.06|743.26|740.86|0
1649149010000|2022-04-05 08:56:50|743.07|740.67|743.07|740.67|743.07|740.67|743.07|740.67|0
1649149020000|2022-04-05 08:57:00|742.88|740.48|742.88|740.48|742.88|740.48|742.88|740.48|0
1649149030000|2022-04-05 08:57:10|742.68|740.28|742.68|740.28|742.68|740.28|742.68|740.28|0
1649149050000|2022-04-05 08:57:30|742.3|739.9|742.49|740.09|742.49|740.09|742.3|739.9|0
1649149060000|2022-04-05 08:57:40|742.3|739.9|742.3|739.9|742.3|739.9|742.3|739.9|0
1649149070000|2022-04-05 08:57:50|742.49|740.09|741.91|739.51|742.49|740.09|741.91|739.51|0
1649149080000|2022-04-05 08:58:00|742.1|739.7|742.1|739.7|742.1|739.7|741.91|739.51|0
1649149090000|2022-04-05 08:58:10|741.91|739.51|742.1|739.7|742.1|739.7|741.91|739.51|0
1649149110000|2022-04-05 08:58:30|742.3|739.9|742.3|739.9|742.3|739.9|742.2|739.8|0
1649149120000|2022-04-05 08:58:40|742.49|740.09|742.49|740.09|742.49|740.09|742.49|740.09|0
1649149150000|2022-04-05 08:59:10|742.39|739.99|742.39|739.99|742.39|739.99|742.39|739.99|0
1649149160000|2022-04-05 08:59:20|742.49|740.09|742.49|740.09|742.49|740.09|742.49|740.09|0
1649149200000|2022-04-05 09:00:00|742.3|739.9|742.2|739.8|742.3|739.9|742.1|739.7|0
1649149210000|2022-04-05 09:00:10|742.1|739.7|742.3|739.9|742.3|739.9|742.1|739.7|0
1649149230000|2022-04-05 09:00:30|742.39|739.99|742.3|739.9|742.39|739.99|742.3|739.9|0
1649149240000|2022-04-05 09:00:40|742.39|739.99|742.39|739.99|742.39|739.99|742.39|739.99|0
1649149250000|2022-04-05 09:00:50|742.49|740.09|742.39|739.99|742.49|740.09|742.39|739.99|0
1649149260000|2022-04-05 09:01:00|742.49|740.09|742.49|740.09|742.49|740.09|742.49|740.09|0
1649149270000|2022-04-05 09:01:10|742.3|739.9|742.3|739.9|742.3|739.9|742.3|739.9|0
1649149280000|2022-04-05 09:01:20|742.39|739.99|742.49|740.09|742.49|740.09|742.3|739.9|0
1649149290000|2022-04-05 09:01:30|742.29|739.89|742.29|739.89|742.29|739.89|742.29|739.89|0
1649149310000|2022-04-05 09:01:50|742.49|740.09|742.49|740.09|742.49|740.09|742.49|740.09|0
1649149330000|2022-04-05 09:02:10|742.68|740.28|742.68|740.28|742.68|740.28|742.68|740.28|0
1649149340000|2022-04-05 09:02:20|742.49|740.09|742.49|740.09|742.49|740.09|742.49|740.09|0
1649149350000|2022-04-05 09:02:30|742.68|740.28|742.49|740.09|742.68|740.28|742.49|740.09|0
1649149360000|2022-04-05 09:02:40|742.29|739.89|742.29|739.89|742.29|739.89|742.29|739.89|0
1649149370000|2022-04-05 09:02:50|742.1|739.7|742.1|739.7|742.29|739.89|742.1|739.7|0
1649149380000|2022-04-05 09:03:00|741.91|739.51|741.91|739.51|741.91|739.51|741.91|739.51|0
1649149390000|2022-04-05 09:03:10|742.1|739.7|742.1|739.7|742.1|739.7|742.1|739.7|0
1649149400000|2022-04-05 09:03:20|741.91|739.51|741.91|739.51|741.91|739.51|741.91|739.51|0
1649149410000|2022-04-05 09:03:30|741.81|739.41|741.81|739.41|741.81|739.41|741.81|739.41|0
1649149420000|2022-04-05 09:03:40|741.91|739.51|742.1|739.7|742.1|739.7|741.91|739.51|0
1649149440000|2022-04-05 09:04:00|742.29|739.89|742.29|739.89|742.29|739.89|742.29|739.89|0
1649149450000|2022-04-05 09:04:10|742.49|740.09|742.49|740.09|742.49|740.09|742.49|740.09|0
1649149460000|2022-04-05 09:04:20|742.39|739.99|742.29|739.89|742.39|739.99|742.29|739.89|0
1649149470000|2022-04-05 09:04:30|742.49|740.09|742.39|739.99|742.49|740.09|742.39|739.99|0
1649149480000|2022-04-05 09:04:40|742.49|740.09|742.29|739.89|742.49|740.09|742.29|739.89|0
1649149490000|2022-04-05 09:04:50|742.1|739.7|742.19|739.79|742.19|739.79|742.1|739.7|0
1649149500000|2022-04-05 09:05:00|742.29|739.89|742.39|739.99|742.39|739.99|742.29|739.89|0
1649149510000|2022-04-05 09:05:10|742.29|739.89|742.39|739.99|742.39|739.99|742.29|739.89|0
1649149520000|2022-04-05 09:05:20|742.49|740.09|742.68|740.28|742.68|740.28|742.49|740.09|0
1649149530000|2022-04-05 09:05:30|742.87|740.47|742.87|740.47|742.87|740.47|742.87|740.47|0
1649149540000|2022-04-05 09:05:40|742.68|740.28|742.68|740.28|742.68|740.28|742.68|740.28|0
1649149550000|2022-04-05 09:05:50|742.58|740.18|742.49|740.09|742.58|740.18|742.49|740.09|0
1649149560000|2022-04-05 09:06:00|742.29|739.89|742.49|740.09|742.49|740.09|742.29|739.89|0
1649149570000|2022-04-05 09:06:10|742.68|740.28|742.77|740.37|742.77|740.37|742.68|740.28|0
1649149580000|2022-04-05 09:06:20|742.68|740.28|742.87|740.47|742.87|740.47|742.68|740.28|0
1649149590000|2022-04-05 09:06:30|742.77|740.37|742.87|740.47|742.87|740.47|742.77|740.37|0
1649149600000|2022-04-05 09:06:40|742.68|740.28|742.68|740.28|742.87|740.47|742.68|740.28|0
1649149610000|2022-04-05 09:06:50|742.77|740.37|742.77|740.37|742.77|740.37|742.68|740.28|0
1649149620000|2022-04-05 09:07:00|742.87|740.47|742.68|740.28|742.96|740.56|742.68|740.28|0
1649149630000|2022-04-05 09:07:10|742.58|740.18|742.68|740.28|742.68|740.28|742.58|740.18|0
1649149640000|2022-04-05 09:07:20|742.77|740.37|742.87|740.47|742.87|740.47|742.77|740.37|0
1649149650000|2022-04-05 09:07:30|742.77|740.37|742.77|740.37|742.77|740.37|742.77|740.37|0
1649149660000|2022-04-05 09:07:40|742.87|740.47|742.68|740.28|742.87|740.47|742.68|740.28|0
1649149670000|2022-04-05 09:07:50|742.87|740.47|742.49|740.09|742.87|740.47|742.49|740.09|0
1649149680000|2022-04-05 09:08:00|742.68|740.28|742.87|740.47|742.87|740.47|742.68|740.28|0
1649149700000|2022-04-05 09:08:20|742.68|740.28|742.68|740.28|742.68|740.28|742.49|740.09|0
1649149710000|2022-04-05 09:08:30|742.58|740.18|743.06|740.66|743.06|740.66|742.58|740.18|0
1649149720000|2022-04-05 09:08:40|742.87|740.47|743.06|740.66|743.06|740.66|742.87|740.47|0
1649149740000|2022-04-05 09:09:00|742.87|740.47|742.87|740.47|742.87|740.47|742.87|740.47|0
1649149750000|2022-04-05 09:09:10|743.06|740.66|743.06|740.66|743.06|740.66|743.06|740.66|0
1649149780000|2022-04-05 09:09:40|742.87|740.47|742.87|740.47|742.87|740.47|742.68|740.28|0
1649149790000|2022-04-05 09:09:50|742.68|740.28|742.68|740.28|742.68|740.28|742.68|740.28|0
1649149810000|2022-04-05 09:10:10|742.77|740.37|742.87|740.47|742.87|740.47|742.77|740.37|0
1649149860000|2022-04-05 09:11:00|743.06|740.66|742.87|740.47|743.06|740.66|742.87|740.47|0
1649149870000|2022-04-05 09:11:10|742.68|740.28|742.68|740.28|742.68|740.28|742.68|740.28|0
1649149880000|2022-04-05 09:11:20|742.87|740.47|742.87|740.47|742.87|740.47|742.87|740.47|0
1649149910000|2022-04-05 09:11:50|742.68|740.28|742.68|740.28|742.68|740.28|742.68|740.28|0
1649149920000|2022-04-05 09:12:00|742.77|740.37|742.68|740.28|742.77|740.37|742.68|740.28|0
1649149940000|2022-04-05 09:12:20|742.77|740.37|742.87|740.47|742.87|740.47|742.68|740.28|0
1649149950000|2022-04-05 09:12:30|742.96|740.56|742.96|740.56|742.96|740.56|742.96|740.56|0
1649149960000|2022-04-05 09:12:40|742.87|740.47|742.87|740.47|742.87|740.47|742.87|740.47|0
1649149970000|2022-04-05 09:12:50|742.96|740.56|742.87|740.47|742.96|740.56|742.77|740.37|0
1649149980000|2022-04-05 09:13:00|742.68|740.28|742.68|740.28|742.68|740.28|742.68|740.28|0
1649149990000|2022-04-05 09:13:10|742.87|740.47|742.68|740.28|742.87|740.47|742.68|740.28|0
1649150010000|2022-04-05 09:13:30|742.87|740.47|742.87|740.47|742.87|740.47|742.87|740.47|0
1649150040000|2022-04-05 09:14:00|742.68|740.28|742.68|740.28|742.68|740.28|742.68|740.28|0
1649150070000|2022-04-05 09:14:30|742.48|740.08|742.68|740.28|742.68|740.28|742.48|740.08|0
1649150080000|2022-04-05 09:14:40|742.77|740.37|742.77|740.37|742.77|740.37|742.77|740.37|0
1649150090000|2022-04-05 09:14:50|742.87|740.47|742.87|740.47|742.87|740.47|742.87|740.47|0
1649150120000|2022-04-05 09:15:20|742.77|740.37|742.77|740.37|742.77|740.37|742.77|740.37|0
1649150130000|2022-04-05 09:15:30|742.87|740.47|742.87|740.47|742.87|740.47|742.87|740.47|0
1649150140000|2022-04-05 09:15:40|743.06|740.66|743.06|740.66|743.06|740.66|742.96|740.56|0
1649150150000|2022-04-05 09:15:50|742.96|740.56|742.96|740.56|742.96|740.56|742.87|740.47|0
1649150160000|2022-04-05 09:16:00|742.87|740.47|742.87|740.47|742.87|740.47|742.87|740.47|0
1649150180000|2022-04-05 09:16:20|742.67|740.27|742.48|740.08|742.67|740.27|742.48|740.08|0
1649150190000|2022-04-05 09:16:30|742.57|740.17|742.38|739.98|742.57|740.17|742.38|739.98|0
1649150200000|2022-04-05 09:16:40|742.29|739.89|742.29|739.89|742.29|739.89|742.1|739.7|0
1649150220000|2022-04-05 09:17:00|742.1|739.7|742.1|739.7|742.1|739.7|742.1|739.7|0
1649150240000|2022-04-05 09:17:20|742.29|739.89|742.29|739.89|742.29|739.89|742.29|739.89|0
1649150250000|2022-04-05 09:17:30|742.1|739.7|742.29|739.89|742.29|739.89|742.1|739.7|0
1649150260000|2022-04-05 09:17:40|742.19|739.79|742.1|739.7|742.19|739.79|742.1|739.7|0
1649150270000|2022-04-05 09:17:50|742.19|739.79|742.29|739.89|742.29|739.89|742.19|739.79|0
1649150280000|2022-04-05 09:18:00|742.48|740.08|742.29|739.89|742.48|740.08|742.19|739.79|0
1649150310000|2022-04-05 09:18:30|742.38|739.98|742.38|739.98|742.38|739.98|742.38|739.98|0
1649150330000|2022-04-05 09:18:50|742.29|739.89|742.38|739.98|742.38|739.98|742.29|739.89|0
1649150340000|2022-04-05 09:19:00|742.29|739.89|742.29|739.89|742.29|739.89|742.29|739.89|0
1649150350000|2022-04-05 09:19:10|742.38|739.98|742.38|739.98|742.38|739.98|742.38|739.98|0
1649150360000|2022-04-05 09:19:20|742.48|740.08|742.48|740.08|742.48|740.08|742.48|740.08|0
1649150370000|2022-04-05 09:19:30|742.29|739.89|742.29|739.89|742.29|739.89|742.29|739.89|0
1649150400000|2022-04-05 09:20:00|742.38|739.98|742.38|739.98|742.38|739.98|742.38|739.98|0
1649150410000|2022-04-05 09:20:10|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1649150430000|2022-04-05 09:20:30|742.48|740.08|742.48|740.08|742.48|740.08|742.48|740.08|0
1649150440000|2022-04-05 09:20:40|742.67|740.27|742.48|740.08|742.67|740.27|742.48|740.08|0
1649150450000|2022-04-05 09:20:50|742.87|740.47|742.87|740.47|742.87|740.47|742.87|740.47|0
1649150460000|2022-04-05 09:21:00|742.77|740.37|742.87|740.47|742.87|740.47|742.77|740.37|0
1649150480000|2022-04-05 09:21:20|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1649150490000|2022-04-05 09:21:30|742.77|740.37|742.77|740.37|742.77|740.37|742.77|740.37|0
1649150500000|2022-04-05 09:21:40|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1649150530000|2022-04-05 09:22:10|742.87|740.47|742.87|740.47|742.87|740.47|742.87|740.47|0
1649150540000|2022-04-05 09:22:20|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1649150550000|2022-04-05 09:22:30|742.77|740.37|742.76|740.36|742.77|740.37|742.76|740.36|0
1649150560000|2022-04-05 09:22:40|742.87|740.47|742.67|740.27|742.87|740.47|742.67|740.27|0
1649150580000|2022-04-05 09:23:00|742.48|740.08|742.48|740.08|742.48|740.08|742.48|740.08|0
1649150590000|2022-04-05 09:23:10|742.67|740.27|742.67|740.27|742.67|740.27|742.67|740.27|0
1649150600000|2022-04-05 09:23:20|742.48|740.08|742.09|739.69|742.48|740.08|742.09|739.69|0
1649150610000|2022-04-05 09:23:30|742.29|739.89|742.29|739.89|742.29|739.89|742.19|739.79|0
1649150630000|2022-04-05 09:23:50|741.9|739.5|741.9|739.5|741.9|739.5|741.9|739.5|0
1649150640000|2022-04-05 09:24:00|741.71|739.31|741.51|739.11|741.71|739.31|741.51|739.11|0
1649150650000|2022-04-05 09:24:10|741.32|738.92|741.51|739.11|741.51|739.11|741.32|738.92|0
1649150660000|2022-04-05 09:24:20|741.71|739.31|741.32|738.92|741.71|739.31|741.32|738.92|0
1649150690000|2022-04-05 09:24:50|741.41|739.01|741.51|739.11|741.51|739.11|741.41|739.01|0
1649150700000|2022-04-05 09:25:00|741.41|739.01|741.51|739.11|741.51|739.11|741.41|739.01|0
1649150710000|2022-04-05 09:25:10|741.22|738.82|741.32|738.92|741.32|738.92|741.22|738.82|0
1649150720000|2022-04-05 09:25:20|741.51|739.11|741.51|739.11|741.51|739.11|741.32|738.92|0
1649150730000|2022-04-05 09:25:30|741.32|738.92|741.41|739.01|741.41|739.01|741.32|738.92|0
1649150740000|2022-04-05 09:25:40|741.32|738.92|741.41|739.01|741.41|739.01|741.32|738.92|0
1649150750000|2022-04-05 09:25:50|741.32|738.92|741.32|738.92|741.32|738.92|741.32|738.92|0
1649150760000|2022-04-05 09:26:00|741.13|738.73|741.13|738.73|741.13|738.73|741.03|738.63|0
1649150770000|2022-04-05 09:26:10|741.32|738.92|741.32|738.92|741.32|738.92|741.13|738.73|0
1649150780000|2022-04-05 09:26:20|741.13|738.73|741.32|738.92|741.32|738.92|741.13|738.73|0
1649150810000|2022-04-05 09:26:50|741.13|738.73|741.22|738.82|741.22|738.82|741.13|738.73|0
1649150820000|2022-04-05 09:27:00|741.13|738.73|741.13|738.73|741.13|738.73|741.13|738.73|0
1649150830000|2022-04-05 09:27:10|740.93|738.53|741.03|738.63|741.13|738.73|740.93|738.53|0
1649150840000|2022-04-05 09:27:20|740.93|738.53|741.03|738.63|741.03|738.63|740.93|738.53|0
1649150850000|2022-04-05 09:27:30|740.93|738.53|740.74|738.34|741.03|738.63|740.74|738.34|0
1649150860000|2022-04-05 09:27:40|740.55|738.15|740.16|737.76|740.55|738.15|740.16|737.76|0
1649150870000|2022-04-05 09:27:50|740.36|737.96|740.36|737.96|740.55|738.15|740.36|737.96|0
1649150880000|2022-04-05 09:28:00|740.45|738.05|739.97|737.57|740.45|738.05|739.97|737.57|0
1649150890000|2022-04-05 09:28:10|740.16|737.76|740.06|737.66|740.16|737.76|739.97|737.57|0
1649150900000|2022-04-05 09:28:20|740.16|737.76|739.97|737.57|740.16|737.76|739.97|737.57|0
1649150910000|2022-04-05 09:28:30|739.78|737.38|739.78|737.38|739.78|737.38|739.78|737.38|0
1649150920000|2022-04-05 09:28:40|739.58|737.18|739.78|737.38|739.78|737.38|739.58|737.18|0
1649150930000|2022-04-05 09:28:50|739.97|737.57|739.97|737.57|739.97|737.57|739.97|737.57|0
1649150950000|2022-04-05 09:29:10|740.16|737.76|740.16|737.76|740.16|737.76|740.16|737.76|0
1649150960000|2022-04-05 09:29:20|740.35|737.95|740.35|737.95|740.35|737.95|740.25|737.85|0
1649150970000|2022-04-05 09:29:30|740.16|737.76|739.97|737.57|740.16|737.76|739.97|737.57|0
1649150980000|2022-04-05 09:29:40|740.16|737.76|740.35|737.95|740.35|737.95|740.16|737.76|0
1649150990000|2022-04-05 09:29:50|740.25|737.85|740.35|737.95|740.35|737.95|740.25|737.85|0
1649151000000|2022-04-05 09:30:00|740.45|738.05|740.35|737.95|740.45|738.05|740.35|737.95|0
1649151010000|2022-04-05 09:30:10|740.55|738.15|740.04|737.64|740.55|738.15|739.94|737.54|0
1649151020000|2022-04-05 09:30:20|740.14|737.74|740.14|737.74|740.33|737.93|740.14|737.74|0
1649151030000|2022-04-05 09:30:30|740.23|737.83|740.33|737.93|740.33|737.93|740.23|737.83|0
1649151040000|2022-04-05 09:30:40|740.14|737.74|740.14|737.74|740.33|737.93|740.14|737.74|0
1649151070000|2022-04-05 09:31:10|740.33|737.93|740.33|737.93|740.33|737.93|740.33|737.93|0
1649151080000|2022-04-05 09:31:20|740.14|737.74|740.14|737.74|740.23|737.83|740.14|737.74|0
1649151100000|2022-04-05 09:31:40|740.03|737.63|739.94|737.54|740.03|737.63|739.94|737.54|0
1649151110000|2022-04-05 09:31:50|740.03|737.63|740.14|737.74|740.14|737.74|740.03|737.63|0
1649151120000|2022-04-05 09:32:00|740.03|737.63|740.14|737.74|740.14|737.74|739.94|737.54|0
1649151130000|2022-04-05 09:32:10|739.94|737.54|739.94|737.54|739.94|737.54|739.94|737.54|0
1649151150000|2022-04-05 09:32:30|739.84|737.44|739.56|737.16|739.84|737.44|739.56|737.16|0
1649151160000|2022-04-05 09:32:40|739.65|737.25|739.75|737.35|739.75|737.35|739.65|737.25|0
1649151170000|2022-04-05 09:32:50|739.94|737.54|739.75|737.35|739.94|737.54|739.75|737.35|0
1649151180000|2022-04-05 09:33:00|739.46|737.06|739.65|737.25|739.65|737.25|739.46|737.06|0
1649151190000|2022-04-05 09:33:10|739.75|737.35|739.75|737.35|739.75|737.35|739.75|737.35|0
1649151200000|2022-04-05 09:33:20|739.94|737.54|739.94|737.54|739.94|737.54|739.94|737.54|0
1649151240000|2022-04-05 09:34:00|739.75|737.35|739.75|737.35|739.75|737.35|739.75|737.35|0
1649151250000|2022-04-05 09:34:10|739.56|737.16|739.56|737.16|739.56|737.16|739.56|737.16|0
1649151260000|2022-04-05 09:34:20|739.65|737.25|739.75|737.35|739.75|737.35|739.56|737.16|0
1649151270000|2022-04-05 09:34:30|739.84|737.44|739.94|737.54|739.94|737.54|739.75|737.35|0
1649151290000|2022-04-05 09:34:50|739.75|737.35|739.75|737.35|739.75|737.35|739.75|737.35|0
1649151300000|2022-04-05 09:35:00|739.84|737.44|739.84|737.44|739.84|737.44|739.84|737.44|0
1649151310000|2022-04-05 09:35:10|740.13|737.73|740.13|737.73|740.13|737.73|740.13|737.73|0
1649151320000|2022-04-05 09:35:20|740.23|737.83|740.13|737.73|740.23|737.83|740.13|737.73|0
1649151360000|2022-04-05 09:36:00|740.23|737.83|740.13|737.73|740.23|737.83|740.13|737.73|0
1649151370000|2022-04-05 09:36:10|740.23|737.83|740.13|737.73|740.23|737.83|740.13|737.73|0
1649151380000|2022-04-05 09:36:20|740.23|737.83|740.13|737.73|740.23|737.83|740.13|737.73|0
1649151390000|2022-04-05 09:36:30|740.23|737.83|740.23|737.83|740.23|737.83|740.23|737.83|0
1649151400000|2022-04-05 09:36:40|740.13|737.73|740.13|737.73|740.13|737.73|740.13|737.73|0
1649151410000|2022-04-05 09:36:50|740.33|737.93|740.33|737.93|740.33|737.93|740.33|737.93|0
1649151420000|2022-04-05 09:37:00|740.13|737.73|740.33|737.93|740.33|737.93|740.13|737.73|0
1649151430000|2022-04-05 09:37:10|740.13|737.73|740.13|737.73|740.13|737.73|740.13|737.73|0
1649151440000|2022-04-05 09:37:20|739.94|737.54|739.94|737.54|739.94|737.54|739.94|737.54|0
1649151450000|2022-04-05 09:37:30|739.84|737.44|739.75|737.35|739.84|737.44|739.75|737.35|0
1649151460000|2022-04-05 09:37:40|739.55|737.15|739.55|737.15|739.55|737.15|739.55|737.15|0
1649151470000|2022-04-05 09:37:50|739.17|736.77|739.17|736.77|739.17|736.77|739.17|736.77|0
1649151480000|2022-04-05 09:38:00|739.07|736.67|738.78|736.38|739.07|736.67|738.78|736.38|0
1649151490000|2022-04-05 09:38:10|738.59|736.19|738.59|736.19|738.59|736.19|738.59|736.19|0
1649151500000|2022-04-05 09:38:20|738.78|736.38|738.78|736.38|738.78|736.38|738.78|736.38|0
1649151510000|2022-04-05 09:38:30|738.59|736.19|737.82|735.42|738.78|736.38|737.82|735.42|0
1649151520000|2022-04-05 09:38:40|737.63|735.23|737.82|735.42|737.82|735.42|737.63|735.23|0
1649151530000|2022-04-05 09:38:50|737.63|735.23|737.82|735.42|737.82|735.42|737.63|735.23|0
1649151540000|2022-04-05 09:39:00|737.63|735.23|738.01|735.61|738.01|735.61|737.63|735.23|0
1649151550000|2022-04-05 09:39:10|738.2|735.8|738.59|736.19|738.59|736.19|738.2|735.8|0
1649151560000|2022-04-05 09:39:20|738.4|736|738.4|736|738.4|736|738.4|736|0
1649151570000|2022-04-05 09:39:30|738.59|736.19|738.59|736.19|738.59|736.19|738.59|736.19|0
1649151580000|2022-04-05 09:39:40|738.2|735.8|737.63|735.23|738.2|735.8|737.63|735.23|0
1649151590000|2022-04-05 09:39:50|737.82|735.42|737.63|735.23|737.82|735.42|737.63|735.23|0
1649151600000|2022-04-05 09:40:00|737.82|735.42|737.63|735.23|737.82|735.42|737.63|735.23|0
1649151610000|2022-04-05 09:40:10|737.43|735.03|737.63|735.23|737.63|735.23|737.43|735.03|0
1649151620000|2022-04-05 09:40:20|737.82|735.42|737.63|735.23|737.82|735.42|737.63|735.23|0
1649151630000|2022-04-05 09:40:30|737.43|735.03|737.43|735.03|737.43|735.03|737.43|735.03|0
1649151640000|2022-04-05 09:40:40|737.63|735.23|737.43|735.03|737.63|735.23|737.43|735.03|0
1649151650000|2022-04-05 09:40:50|737.24|734.84|737.43|735.03|737.43|735.03|737.24|734.84|0
1649151660000|2022-04-05 09:41:00|737.24|734.84|737.24|734.84|737.24|734.84|737.24|734.84|0
1649151670000|2022-04-05 09:41:10|737.43|735.03|737.62|735.22|737.62|735.22|737.43|735.03|0
1649151680000|2022-04-05 09:41:20|737.72|735.32|737.82|735.42|737.82|735.42|737.72|735.32|0
1649151690000|2022-04-05 09:41:30|737.62|735.22|737.82|735.42|737.82|735.42|737.62|735.22|0
1649151700000|2022-04-05 09:41:40|738.01|735.61|737.24|734.84|738.01|735.61|737.24|734.84|0
1649151710000|2022-04-05 09:41:50|737.05|734.65|737.05|734.65|737.05|734.65|737.05|734.65|0
1649151720000|2022-04-05 09:42:00|736.85|734.45|737.24|734.84|737.24|734.84|736.85|734.45|0
1649151730000|2022-04-05 09:42:10|737.33|734.93|737.43|735.03|737.62|735.22|737.33|734.93|0
1649151740000|2022-04-05 09:42:20|737.33|734.93|737.14|734.74|737.33|734.93|737.14|734.74|0
1649151750000|2022-04-05 09:42:30|737.05|734.65|737.24|734.84|737.24|734.84|737.05|734.65|0
1649151770000|2022-04-05 09:42:50|737.05|734.65|737.24|734.84|737.24|734.84|737.05|734.65|0
1649151780000|2022-04-05 09:43:00|737.43|735.03|737.62|735.22|737.62|735.22|737.43|735.03|0
1649151790000|2022-04-05 09:43:10|737.43|735.03|737.62|735.22|737.62|735.22|737.43|735.03|0
1649151800000|2022-04-05 09:43:20|737.43|735.03|737.62|735.22|737.62|735.22|737.43|735.03|0
1649151820000|2022-04-05 09:43:40|737.52|735.12|737.43|735.03|737.62|735.22|737.43|735.03|0
1649151830000|2022-04-05 09:43:50|737.62|735.22|737.43|735.03|737.62|735.22|737.43|735.03|0
1649151840000|2022-04-05 09:44:00|737.24|734.84|737.43|735.03|737.43|735.03|737.24|734.84|0
1649151850000|2022-04-05 09:44:10|737.62|735.22|737.62|735.22|737.62|735.22|737.62|735.22|0
1649151860000|2022-04-05 09:44:20|737.43|735.03|737.62|735.22|737.62|735.22|737.43|735.03|0
1649151870000|2022-04-05 09:44:30|737.43|735.03|737.52|735.12|737.52|735.12|737.43|735.03|0
1649151880000|2022-04-05 09:44:40|737.43|735.03|737.43|735.03|737.43|735.03|737.43|735.03|0
1649151890000|2022-04-05 09:44:50|737.24|734.84|737.24|734.84|737.24|734.84|737.24|734.84|0
1649151910000|2022-04-05 09:45:10|737.05|734.65|737.05|734.65|737.05|734.65|737.05|734.65|0
1649151930000|2022-04-05 09:45:30|736.85|734.45|736.66|734.26|737.05|734.65|736.66|734.26|0
1649151940000|2022-04-05 09:45:40|735.89|733.49|735.89|733.49|735.89|733.49|735.89|733.49|0
1649151950000|2022-04-05 09:45:50|735.7|733.3|735.5|733.1|735.7|733.3|735.5|733.1|0
1649151960000|2022-04-05 09:46:00|735.7|733.3|735.5|733.1|735.7|733.3|735.5|733.1|0
1649151970000|2022-04-05 09:46:10|735.89|733.49|735.7|733.3|735.89|733.49|735.7|733.3|0
1649151980000|2022-04-05 09:46:20|735.89|733.49|735.7|733.3|735.89|733.49|735.7|733.3|0
1649151990000|2022-04-05 09:46:30|735.79|733.39|735.7|733.3|735.89|733.49|735.7|733.3|0
1649152000000|2022-04-05 09:46:40|735.89|733.49|735.79|733.39|735.89|733.49|735.79|733.39|0
1649152010000|2022-04-05 09:46:50|735.7|733.3|735.7|733.3|735.89|733.49|735.7|733.3|0
1649152020000|2022-04-05 09:47:00|735.89|733.49|736.08|733.68|736.08|733.68|735.89|733.49|0
1649152030000|2022-04-05 09:47:10|736.17|733.77|736.08|733.68|736.17|733.77|736.08|733.68|0
1649152050000|2022-04-05 09:47:30|736.27|733.87|736.27|733.87|736.27|733.87|736.27|733.87|0
1649152060000|2022-04-05 09:47:40|736.47|734.07|736.27|733.87|736.47|734.07|736.27|733.87|0
1649152070000|2022-04-05 09:47:50|736.08|733.68|736.08|733.68|736.08|733.68|736.08|733.68|0
1649152080000|2022-04-05 09:48:00|735.89|733.49|735.5|733.1|735.89|733.49|735.31|732.91|0
1649152090000|2022-04-05 09:48:10|735.31|732.91|735.5|733.1|735.5|733.1|735.31|732.91|0
1649152100000|2022-04-05 09:48:20|735.7|733.3|735.5|733.1|735.7|733.3|735.5|733.1|0
1649152120000|2022-04-05 09:48:40|735.7|733.3|735.7|733.3|735.7|733.3|735.7|733.3|0
1649152130000|2022-04-05 09:48:50|735.5|733.1|735.5|733.1|735.5|733.1|735.5|733.1|0
1649152140000|2022-04-05 09:49:00|735.7|733.3|735.7|733.3|735.7|733.3|735.6|733.2|0
1649152150000|2022-04-05 09:49:10|735.79|733.39|735.7|733.3|735.79|733.39|735.7|733.3|0
1649152160000|2022-04-05 09:49:20|735.5|733.1|735.5|733.1|735.5|733.1|735.5|733.1|0
1649152170000|2022-04-05 09:49:30|735.31|732.91|735.31|732.91|735.31|732.91|735.31|732.91|0
1649152180000|2022-04-05 09:49:40|735.5|733.1|735.5|733.1|735.5|733.1|735.5|733.1|0
1649152190000|2022-04-05 09:49:50|735.4|733|735.5|733.1|735.5|733.1|735.31|732.91|0
1649152200000|2022-04-05 09:50:00|735.4|733|735.5|733.1|735.5|733.1|735.4|733|0
1649152210000|2022-04-05 09:50:10|735.4|733|734.93|732.53|735.4|733|734.93|732.53|0
1649152220000|2022-04-05 09:50:20|735.31|732.91|735.5|733.1|735.5|733.1|735.31|732.91|0
1649152250000|2022-04-05 09:50:50|735.7|733.3|735.89|733.49|735.89|733.49|735.7|733.3|0
1649152260000|2022-04-05 09:51:00|736.08|733.68|736.08|733.68|736.08|733.68|735.89|733.49|0
1649152280000|2022-04-05 09:51:20|736.17|733.77|736.08|733.68|736.17|733.77|736.08|733.68|0
1649152300000|2022-04-05 09:51:40|735.89|733.49|735.69|733.29|735.89|733.49|735.69|733.29|0
1649152320000|2022-04-05 09:52:00|735.89|733.49|735.89|733.49|735.89|733.49|735.69|733.29|0
1649152340000|2022-04-05 09:52:20|736.08|733.68|735.47|733.07|736.08|733.68|735.47|733.07|0
1649152350000|2022-04-05 09:52:30|735.57|733.17|735.57|733.17|735.57|733.17|735.57|733.17|0
1649152360000|2022-04-05 09:52:40|735.67|733.27|736.83|734.43|736.92|734.52|735.67|733.27|0
1649152380000|2022-04-05 09:53:00|737.02|734.62|737.02|734.62|737.02|734.62|737.02|734.62|0
1649152390000|2022-04-05 09:53:10|737.22|734.82|737.22|734.82|737.22|734.82|737.22|734.82|0
1649152400000|2022-04-05 09:53:20|736.83|734.43|736.92|734.52|736.92|734.52|736.83|734.43|0
1649152410000|2022-04-05 09:53:30|736.83|734.43|736.64|734.24|736.83|734.43|736.64|734.24|0
1649152430000|2022-04-05 09:53:50|736.83|734.43|736.64|734.24|736.83|734.43|736.64|734.24|0
1649152440000|2022-04-05 09:54:00|736.73|734.33|736.73|734.33|736.73|734.33|736.73|734.33|0
1649152450000|2022-04-05 09:54:10|736.83|734.43|736.64|734.24|736.83|734.43|736.64|734.24|0
1649152460000|2022-04-05 09:54:20|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1649152470000|2022-04-05 09:54:30|736.73|734.33|736.64|734.24|736.73|734.33|736.64|734.24|0
1649152490000|2022-04-05 09:54:50|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1649152500000|2022-04-05 09:55:00|736.64|734.24|736.64|734.24|736.73|734.33|736.64|734.24|0
1649152510000|2022-04-05 09:55:10|736.83|734.43|736.64|734.24|736.83|734.43|736.64|734.24|0
1649152530000|2022-04-05 09:55:30|736.34|733.94|736.44|734.04|736.44|734.04|736.34|733.94|0
1649152540000|2022-04-05 09:55:40|736.34|733.94|736.34|733.94|736.34|733.94|736.34|733.94|0
1649152550000|2022-04-05 09:55:50|736.25|733.85|736.25|733.85|736.25|733.85|736.25|733.85|0
1649152560000|2022-04-05 09:56:00|736.44|734.04|736.44|734.04|736.44|734.04|736.44|734.04|0
1649152570000|2022-04-05 09:56:10|736.25|733.85|736.25|733.85|736.44|734.04|736.25|733.85|0
1649152580000|2022-04-05 09:56:20|736.64|734.24|736.44|734.04|736.64|734.24|736.44|734.04|0
1649152590000|2022-04-05 09:56:30|736.73|734.33|737.02|734.62|737.02|734.62|736.73|734.33|0
1649152600000|2022-04-05 09:56:40|736.83|734.43|736.83|734.43|736.83|734.43|736.83|734.43|0
1649152620000|2022-04-05 09:57:00|736.64|734.24|736.44|734.04|736.64|734.24|736.44|734.04|0
1649152630000|2022-04-05 09:57:10|736.25|733.85|736.25|733.85|736.25|733.85|736.06|733.66|0
1649152640000|2022-04-05 09:57:20|736.44|734.04|736.25|733.85|736.44|734.04|736.25|733.85|0
1649152650000|2022-04-05 09:57:30|736.44|734.04|736.44|734.04|736.44|734.04|736.25|733.85|0
1649152660000|2022-04-05 09:57:40|736.06|733.66|735.87|733.47|736.25|733.85|735.87|733.47|0
1649152670000|2022-04-05 09:57:50|736.06|733.66|736.06|733.66|736.15|733.75|736.06|733.66|0
1649152680000|2022-04-05 09:58:00|736.25|733.85|735.87|733.47|736.25|733.85|735.87|733.47|0
1649152690000|2022-04-05 09:58:10|735.77|733.37|735.87|733.47|735.87|733.47|735.77|733.37|0
1649152700000|2022-04-05 09:58:20|735.67|733.27|735.87|733.47|735.87|733.47|735.67|733.27|0
1649152720000|2022-04-05 09:58:40|736.06|733.66|736.06|733.66|736.06|733.66|736.06|733.66|0
1649152730000|2022-04-05 09:58:50|735.87|733.47|735.67|733.27|735.87|733.47|735.67|733.27|0
1649152750000|2022-04-05 09:59:10|735.77|733.37|736.06|733.66|736.06|733.66|735.77|733.37|0
1649152760000|2022-04-05 09:59:20|735.87|733.47|735.87|733.47|735.96|733.56|735.87|733.47|0
1649152770000|2022-04-05 09:59:30|736.06|733.66|736.06|733.66|736.06|733.66|736.06|733.66|0
1649152790000|2022-04-05 09:59:50|736.25|733.85|736.25|733.85|736.25|733.85|736.25|733.85|0
1649152800000|2022-04-05 10:00:00|736.06|733.66|735.87|733.47|736.06|733.66|735.67|733.27|0
1649152810000|2022-04-05 10:00:10|735.67|733.27|735.77|733.37|735.77|733.37|735.67|733.27|0
1649152820000|2022-04-05 10:00:20|735.87|733.47|735.67|733.27|735.87|733.47|735.67|733.27|0
1649152840000|2022-04-05 10:00:40|735.77|733.37|735.57|733.17|735.77|733.37|735.57|733.17|0
1649152850000|2022-04-05 10:00:50|735.87|733.47|735.87|733.47|735.87|733.47|735.67|733.27|0
1649152860000|2022-04-05 10:01:00|735.67|733.27|735.67|733.27|735.67|733.27|735.67|733.27|0
1649152870000|2022-04-05 10:01:10|735.87|733.47|735.87|733.47|735.87|733.47|735.87|733.47|0
1649152880000|2022-04-05 10:01:20|735.67|733.27|735.67|733.27|735.67|733.27|735.67|733.27|0
1649152890000|2022-04-05 10:01:30|735.76|733.36|735.86|733.46|735.86|733.46|735.76|733.36|0
1649152900000|2022-04-05 10:01:40|736.06|733.66|735.96|733.56|736.06|733.66|735.96|733.56|0
1649152910000|2022-04-05 10:01:50|736.06|733.66|736.25|733.85|736.25|733.85|736.06|733.66|0
1649152920000|2022-04-05 10:02:00|736.44|734.04|736.63|734.23|736.63|734.23|736.44|734.04|0
1649152930000|2022-04-05 10:02:10|736.73|734.33|737.02|734.62|737.02|734.62|736.73|734.33|0
1649152940000|2022-04-05 10:02:20|736.83|734.43|737.02|734.62|737.02|734.62|736.83|734.43|0
1649152950000|2022-04-05 10:02:30|737.21|734.81|737.21|734.81|737.21|734.81|737.21|734.81|0
1649152960000|2022-04-05 10:02:40|737.4|735|737.4|735|737.4|735|737.4|735|0
1649152970000|2022-04-05 10:02:50|737.6|735.2|737.5|735.1|737.6|735.2|737.5|735.1|0
1649152980000|2022-04-05 10:03:00|737.6|735.2|737.6|735.2|737.6|735.2|737.5|735.1|0
1649152990000|2022-04-05 10:03:10|737.5|735.1|737.6|735.2|737.6|735.2|737.5|735.1|0
1649153000000|2022-04-05 10:03:20|737.5|735.1|737.5|735.1|737.5|735.1|737.5|735.1|0
1649153010000|2022-04-05 10:03:30|737.6|735.2|737.4|735|737.79|735.39|737.4|735|0
1649153020000|2022-04-05 10:03:40|737.6|735.2|737.5|735.1|737.6|735.2|737.4|735|0
1649153030000|2022-04-05 10:03:50|737.6|735.2|737.5|735.1|737.6|735.2|737.5|735.1|0
1649153040000|2022-04-05 10:04:00|737.4|735|737.4|735|737.4|735|737.4|735|0
1649153050000|2022-04-05 10:04:10|737.21|734.81|737.4|735|737.4|735|737.21|734.81|0
1649153060000|2022-04-05 10:04:20|737.21|734.81|737.21|734.81|737.21|734.81|737.02|734.62|0
1649153090000|2022-04-05 10:04:50|737.4|735|737.4|735|737.4|735|737.4|735|0
1649153110000|2022-04-05 10:05:10|737.21|734.81|737.21|734.81|737.21|734.81|737.21|734.81|0
1649153120000|2022-04-05 10:05:20|737.4|735|737.4|735|737.4|735|737.4|735|0
1649153130000|2022-04-05 10:05:30|737.21|734.81|737.11|734.71|737.21|734.81|737.02|734.62|0
1649153140000|2022-04-05 10:05:40|737.21|734.81|737.21|734.81|737.21|734.81|737.21|734.81|0
1649153150000|2022-04-05 10:05:50|737.02|734.62|737.11|734.71|737.11|734.71|737.02|734.62|0
1649153160000|2022-04-05 10:06:00|737.21|734.81|737.11|734.71|737.21|734.81|737.11|734.71|0
1649153170000|2022-04-05 10:06:10|737.21|734.81|737.21|734.81|737.21|734.81|737.21|734.81|0
1649153180000|2022-04-05 10:06:20|737.11|734.71|737.3|734.9|737.3|734.9|737.11|734.71|0
1649153190000|2022-04-05 10:06:30|737.21|734.81|737.21|734.81|737.21|734.81|737.11|734.71|0
1649153210000|2022-04-05 10:06:50|737.02|734.62|737.02|734.62|737.21|734.81|737.02|734.62|0
1649153240000|2022-04-05 10:07:20|736.82|734.42|737.4|735|737.4|735|736.82|734.42|0
1649153250000|2022-04-05 10:07:30|737.49|735.09|737.59|735.19|737.59|735.19|737.49|735.09|0
1649153260000|2022-04-05 10:07:40|737.4|735|737.59|735.19|737.59|735.19|737.4|735|0
1649153270000|2022-04-05 10:07:50|737.79|735.39|737.79|735.39|737.79|735.39|737.79|735.39|0
1649153280000|2022-04-05 10:08:00|737.59|735.19|737.79|735.39|737.79|735.39|737.49|735.09|0
1649153290000|2022-04-05 10:08:10|737.59|735.19|737.59|735.19|737.59|735.19|737.59|735.19|0
1649153300000|2022-04-05 10:08:20|737.69|735.29|737.79|735.39|737.79|735.39|737.69|735.29|0
1649153310000|2022-04-05 10:08:30|737.69|735.29|737.49|735.09|737.79|735.39|737.49|735.09|0
1649153320000|2022-04-05 10:08:40|737.4|735|737.21|734.81|737.4|735|737.21|734.81|0
1649153330000|2022-04-05 10:08:50|737.02|734.62|736.82|734.42|737.02|734.62|736.82|734.42|0
1649153340000|2022-04-05 10:09:00|736.63|734.23|736.44|734.04|736.63|734.23|736.44|734.04|0
1649153350000|2022-04-05 10:09:10|736.05|733.65|735.67|733.27|736.05|733.65|735.67|733.27|0
1649153360000|2022-04-05 10:09:20|734.52|732.12|734.13|731.73|734.52|732.12|734.13|731.73|0
1649153370000|2022-04-05 10:09:30|734.52|732.12|734.71|732.31|734.71|732.31|734.52|732.12|0
1649153380000|2022-04-05 10:09:40|734.8|732.4|734.52|732.12|735.09|732.69|734.52|732.12|0
1649153390000|2022-04-05 10:09:50|734.32|731.92|734.52|732.12|734.52|732.12|733.94|731.54|0
1649153400000|2022-04-05 10:10:00|734.32|731.92|734.52|732.12|734.52|732.12|734.32|731.92|0
1649153410000|2022-04-05 10:10:10|734.71|732.31|734.32|731.92|734.71|732.31|734.32|731.92|0
1649153420000|2022-04-05 10:10:20|734.52|732.12|734.32|731.92|734.52|732.12|734.32|731.92|0
1649153430000|2022-04-05 10:10:30|734.42|732.02|734.8|732.4|734.8|732.4|734.42|732.02|0
1649153440000|2022-04-05 10:10:40|734.71|732.31|734.51|732.11|734.71|732.31|734.51|732.11|0
1649153450000|2022-04-05 10:10:50|734.32|731.92|734.32|731.92|734.51|732.11|734.32|731.92|0
1649153460000|2022-04-05 10:11:00|734.41|732.01|734.71|732.31|734.71|732.31|734.41|732.01|0
1649153470000|2022-04-05 10:11:10|734.9|732.5|734.71|732.31|734.9|732.5|734.71|732.31|0
1649153490000|2022-04-05 10:11:30|734.51|732.11|734.32|731.92|734.51|732.11|734.13|731.73|0
1649153500000|2022-04-05 10:11:40|734.51|732.11|734.51|732.11|734.71|732.31|734.32|731.92|0
1649153510000|2022-04-05 10:11:50|734.41|732.01|734.51|732.11|734.51|732.11|734.41|732.01|0
1649153520000|2022-04-05 10:12:00|734.41|732.01|734.32|731.92|734.41|732.01|734.13|731.73|0
1649153530000|2022-04-05 10:12:10|734.13|731.73|734.22|731.82|734.32|731.92|734.13|731.73|0
1649153540000|2022-04-05 10:12:20|734.13|731.73|734.13|731.73|734.13|731.73|734.13|731.73|0
1649153550000|2022-04-05 10:12:30|734.22|731.82|733.94|731.54|734.22|731.82|733.94|731.54|0
1649153570000|2022-04-05 10:12:50|733.75|731.35|733.75|731.35|733.94|731.54|733.75|731.35|0
1649153580000|2022-04-05 10:13:00|733.94|731.54|733.94|731.54|734.13|731.73|733.94|731.54|0
1649153600000|2022-04-05 10:13:20|733.75|731.35|733.94|731.54|733.94|731.54|733.75|731.35|0
1649153610000|2022-04-05 10:13:30|733.75|731.35|734.13|731.73|734.13|731.73|733.75|731.35|0
1649153620000|2022-04-05 10:13:40|733.94|731.54|733.94|731.54|733.94|731.54|733.94|731.54|0
1649153630000|2022-04-05 10:13:50|734.13|731.73|734.13|731.73|734.13|731.73|734.13|731.73|0
1649153640000|2022-04-05 10:14:00|734.32|731.92|734.32|731.92|734.32|731.92|734.32|731.92|0
1649153660000|2022-04-05 10:14:20|734.51|732.11|734.51|732.11|734.51|732.11|734.51|732.11|0
1649153670000|2022-04-05 10:14:30|734.71|732.31|734.71|732.31|734.71|732.31|734.71|732.31|0
1649153680000|2022-04-05 10:14:40|734.51|732.11|734.71|732.31|734.71|732.31|734.51|732.11|0
1649153690000|2022-04-05 10:14:50|734.61|732.21|734.51|732.11|734.71|732.31|734.51|732.11|0
1649153700000|2022-04-05 10:15:00|734.32|731.92|734.71|732.31|734.71|732.31|734.32|731.92|0
1649153710000|2022-04-05 10:15:10|734.9|732.5|734.51|732.11|734.9|732.5|734.41|732.01|0
1649153720000|2022-04-05 10:15:20|734.32|731.92|734.9|732.5|734.9|732.5|734.32|731.92|0
1649153730000|2022-04-05 10:15:30|735.09|732.69|734.9|732.5|735.09|732.69|734.9|732.5|0
1649153740000|2022-04-05 10:15:40|735.09|732.69|735.09|732.69|735.09|732.69|734.9|732.5|0
1649153750000|2022-04-05 10:15:50|735.18|732.78|735.18|732.78|735.18|732.78|735.18|732.78|0
1649153760000|2022-04-05 10:16:00|735.09|732.69|735.09|732.69|735.09|732.69|735.09|732.69|0
1649153770000|2022-04-05 10:16:10|735.18|732.78|735.09|732.69|735.28|732.88|735.09|732.69|0
1649153790000|2022-04-05 10:16:30|734.9|732.5|735.09|732.69|735.09|732.69|734.9|732.5|0
1649153800000|2022-04-05 10:16:40|735.28|732.88|735.28|732.88|735.28|732.88|735.28|732.88|0
1649153810000|2022-04-05 10:16:50|735.09|732.69|735.47|733.07|735.47|733.07|735.09|732.69|0
1649153820000|2022-04-05 10:17:00|735.28|732.88|735.28|732.88|735.28|732.88|735.28|732.88|0
1649153830000|2022-04-05 10:17:10|735.09|732.69|735.09|732.69|735.09|732.69|735.09|732.69|0
1649153840000|2022-04-05 10:17:20|735.28|732.88|735.47|733.07|735.47|733.07|735.28|732.88|0
1649153850000|2022-04-05 10:17:30|735.28|732.88|735.37|732.97|735.37|732.97|735.28|732.88|0
1649153860000|2022-04-05 10:17:40|735.47|733.07|735.67|733.27|735.67|733.27|735.47|733.07|0
1649153870000|2022-04-05 10:17:50|735.47|733.07|735.47|733.07|735.47|733.07|735.47|733.07|0
1649153880000|2022-04-05 10:18:00|735.57|733.17|735.47|733.07|735.57|733.17|735.47|733.07|0
1649153890000|2022-04-05 10:18:10|735.67|733.27|735.47|733.07|735.67|733.27|735.47|733.07|0
1649153920000|2022-04-05 10:18:40|735.67|733.27|735.67|733.27|735.67|733.27|735.57|733.17|0
1649153930000|2022-04-05 10:18:50|735.57|733.17|735.47|733.07|735.57|733.17|735.47|733.07|0
1649153940000|2022-04-05 10:19:00|735.09|732.69|735.47|733.07|735.47|733.07|735.09|732.69|0
1649153960000|2022-04-05 10:19:20|735.67|733.27|735.67|733.27|735.67|733.27|735.67|733.27|0
1649153970000|2022-04-05 10:19:30|735.86|733.46|735.86|733.46|735.86|733.46|735.86|733.46|0
1649153980000|2022-04-05 10:19:40|735.67|733.27|735.86|733.46|735.86|733.46|735.67|733.27|0
1649153990000|2022-04-05 10:19:50|735.67|733.27|735.86|733.46|735.86|733.46|735.67|733.27|0
1649154000000|2022-04-05 10:20:00|735.76|733.36|735.86|733.46|735.86|733.46|735.76|733.36|0
1649154010000|2022-04-05 10:20:10|735.95|733.55|735.66|733.26|736.05|733.65|735.66|733.26|0
1649154040000|2022-04-05 10:20:40|735.47|733.07|735.47|733.07|735.47|733.07|735.47|733.07|0
1649154050000|2022-04-05 10:20:50|735.28|732.88|735.28|732.88|735.28|732.88|735.28|732.88|0
1649154060000|2022-04-05 10:21:00|735.09|732.69|734.7|732.3|735.09|732.69|734.7|732.3|0
1649154070000|2022-04-05 10:21:10|734.51|732.11|734.6|732.2|734.6|732.2|734.32|731.92|0
1649154080000|2022-04-05 10:21:20|734.7|732.3|734.51|732.11|734.7|732.3|734.51|732.11|0
1649154090000|2022-04-05 10:21:30|734.41|732.01|734.51|732.11|734.51|732.11|734.32|731.92|0
1649154100000|2022-04-05 10:21:40|734.32|731.92|734.32|731.92|734.32|731.92|734.32|731.92|0
1649154110000|2022-04-05 10:21:50|734.51|732.11|734.51|732.11|734.51|732.11|734.51|732.11|0
1649154120000|2022-04-05 10:22:00|734.7|732.3|734.51|732.11|734.7|732.3|734.32|731.92|0
1649154130000|2022-04-05 10:22:10|734.32|731.92|734.32|731.92|734.32|731.92|734.32|731.92|0
1649154140000|2022-04-05 10:22:20|734.51|732.11|734.13|731.73|734.51|732.11|734.13|731.73|0
1649154150000|2022-04-05 10:22:30|734.32|731.92|734.32|731.92|734.32|731.92|734.32|731.92|0
1649154160000|2022-04-05 10:22:40|734.41|732.01|734.13|731.73|734.41|732.01|734.13|731.73|0
1649154170000|2022-04-05 10:22:50|734.22|731.82|734.13|731.73|734.22|731.82|734.13|731.73|0
1649154180000|2022-04-05 10:23:00|733.93|731.53|733.74|731.34|733.93|731.53|733.74|731.34|0
1649154190000|2022-04-05 10:23:10|733.16|730.76|732.97|730.57|733.16|730.76|732.97|730.57|0
1649154200000|2022-04-05 10:23:20|733.16|730.76|733.36|730.96|733.36|730.96|733.16|730.76|0
1649154210000|2022-04-05 10:23:30|733.45|731.05|733.36|730.96|733.45|731.05|733.36|730.96|0
1649154230000|2022-04-05 10:23:50|733.55|731.15|733.36|730.96|733.55|731.15|733.36|730.96|0
1649154240000|2022-04-05 10:24:00|732.97|730.57|732.87|730.47|732.97|730.57|732.78|730.38|0
1649154250000|2022-04-05 10:24:10|732.97|730.57|732.78|730.38|732.97|730.57|732.78|730.38|0
1649154260000|2022-04-05 10:24:20|732.68|730.28|732.59|730.19|732.78|730.38|732.59|730.19|0
1649154280000|2022-04-05 10:24:40|732.49|730.09|732.4|730|732.59|730.19|732.4|730|0
1649154290000|2022-04-05 10:24:50|732.49|730.09|732.97|730.57|732.97|730.57|732.49|730.09|0
1649154300000|2022-04-05 10:25:00|733.36|730.96|733.45|731.05|733.45|731.05|733.36|730.96|0
1649154310000|2022-04-05 10:25:10|733.36|730.96|733.16|730.76|733.36|730.96|733.06|730.66|0
1649154320000|2022-04-05 10:25:20|733.06|730.66|733.16|730.76|733.16|730.76|732.97|730.57|0
1649154330000|2022-04-05 10:25:30|732.97|730.57|732.78|730.38|732.97|730.57|732.78|730.38|0
1649154340000|2022-04-05 10:25:40|733.16|730.76|733.16|730.76|733.36|730.96|733.16|730.76|0
1649154350000|2022-04-05 10:25:50|733.26|730.86|733.36|730.96|733.36|730.96|733.26|730.86|0
1649154360000|2022-04-05 10:26:00|733.55|731.15|733.74|731.34|733.74|731.34|733.55|731.15|0
1649154370000|2022-04-05 10:26:10|733.36|730.96|733.16|730.76|733.36|730.96|733.16|730.76|0
1649154380000|2022-04-05 10:26:20|733.26|730.86|732.97|730.57|733.26|730.86|732.97|730.57|0
1649154390000|2022-04-05 10:26:30|733.16|730.76|733.06|730.66|733.16|730.76|733.06|730.66|0
1649154400000|2022-04-05 10:26:40|732.97|730.57|732.97|730.57|733.16|730.76|732.97|730.57|0
1649154410000|2022-04-05 10:26:50|733.06|730.66|733.16|730.76|733.16|730.76|733.06|730.66|0
1649154420000|2022-04-05 10:27:00|733.36|730.96|733.36|730.96|733.36|730.96|733.36|730.96|0
1649154430000|2022-04-05 10:27:10|733.74|731.34|733.74|731.34|733.74|731.34|733.74|731.34|0
1649154440000|2022-04-05 10:27:20|733.64|731.24|733.55|731.15|733.64|731.24|733.55|731.15|0
1649154450000|2022-04-05 10:27:30|733.35|730.95|733.16|730.76|733.35|730.95|733.16|730.76|0
1649154470000|2022-04-05 10:27:50|732.97|730.57|732.78|730.38|732.97|730.57|732.78|730.38|0
1649154480000|2022-04-05 10:28:00|732.68|730.28|733.16|730.76|733.16|730.76|732.68|730.28|0
1649154490000|2022-04-05 10:28:10|732.97|730.57|732.97|730.57|732.97|730.57|732.87|730.47|0
1649154500000|2022-04-05 10:28:20|732.87|730.47|733.35|730.95|733.35|730.95|732.87|730.47|0
1649154530000|2022-04-05 10:28:50|733.16|730.76|733.35|730.95|733.35|730.95|733.16|730.76|0
1649154540000|2022-04-05 10:29:00|733.55|731.15|733.55|731.15|733.64|731.24|733.55|731.15|0
1649154550000|2022-04-05 10:29:10|733.74|731.34|733.83|731.43|733.83|731.43|733.74|731.34|0
1649154560000|2022-04-05 10:29:20|733.93|731.53|733.93|731.53|733.93|731.53|733.83|731.43|0
1649154570000|2022-04-05 10:29:30|733.74|731.34|733.93|731.53|733.93|731.53|733.74|731.34|0
1649154580000|2022-04-05 10:29:40|733.83|731.43|733.93|731.53|733.93|731.53|733.83|731.43|0
1649154590000|2022-04-05 10:29:50|733.74|731.34|733.74|731.34|733.74|731.34|733.74|731.34|0
1649154600000|2022-04-05 10:30:00|733.83|731.43|733.93|731.53|733.93|731.53|733.83|731.43|0
1649154610000|2022-04-05 10:30:10|734.31|731.91|734.31|731.91|734.31|731.91|734.31|731.91|0
1649154620000|2022-04-05 10:30:20|734.12|731.72|734.12|731.72|734.12|731.72|734.12|731.72|0
1649154630000|2022-04-05 10:30:30|734.31|731.91|734.31|731.91|734.31|731.91|734.31|731.91|0
1649154640000|2022-04-05 10:30:40|734.12|731.72|734.31|731.91|734.31|731.91|734.12|731.72|0
1649154650000|2022-04-05 10:30:50|734.12|731.72|734.31|731.91|734.31|731.91|734.12|731.72|0
1649154660000|2022-04-05 10:31:00|734.51|732.11|734.7|732.3|734.7|732.3|734.51|732.11|0
1649154670000|2022-04-05 10:31:10|734.89|732.49|735.08|732.68|735.08|732.68|734.89|732.49|0
1649154680000|2022-04-05 10:31:20|734.98|732.58|734.7|732.3|734.98|732.58|734.7|732.3|0
1649154690000|2022-04-05 10:31:30|734.89|732.49|734.41|732.01|734.89|732.49|734.41|732.01|0
1649154700000|2022-04-05 10:31:40|734.31|731.91|734.51|732.11|734.51|732.11|734.31|731.91|0
1649154710000|2022-04-05 10:31:50|734.31|731.91|734.51|732.11|734.51|732.11|734.31|731.91|0
1649154720000|2022-04-05 10:32:00|734.21|731.81|734.12|731.72|734.21|731.81|734.12|731.72|0
1649154730000|2022-04-05 10:32:10|733.93|731.53|733.74|731.34|733.93|731.53|733.74|731.34|0
1649154740000|2022-04-05 10:32:20|733.93|731.53|733.55|731.15|733.93|731.53|733.55|731.15|0
1649154750000|2022-04-05 10:32:30|733.64|731.24|733.55|731.15|733.74|731.34|733.55|731.15|0
1649154760000|2022-04-05 10:32:40|733.45|731.05|733.16|730.76|733.45|731.05|733.16|730.76|0
1649154770000|2022-04-05 10:32:50|733.35|730.95|733.25|730.85|733.35|730.95|733.16|730.76|0
1649154780000|2022-04-05 10:33:00|733.35|730.95|733.74|731.34|733.74|731.34|733.25|730.85|0
1649154790000|2022-04-05 10:33:10|733.93|731.53|733.74|731.34|733.93|731.53|733.74|731.34|0
1649154800000|2022-04-05 10:33:20|733.93|731.53|733.74|731.34|733.93|731.53|733.54|731.14|0
1649154810000|2022-04-05 10:33:30|734.12|731.72|734.21|731.81|734.21|731.81|734.12|731.72|0
1649154820000|2022-04-05 10:33:40|734.12|731.72|734.12|731.72|734.12|731.72|734.12|731.72|0
1649154830000|2022-04-05 10:33:50|734.21|731.81|734.21|731.81|734.21|731.81|734.21|731.81|0
1649154840000|2022-04-05 10:34:00|734.12|731.72|734.21|731.81|734.21|731.81|734.12|731.72|0
1649154850000|2022-04-05 10:34:10|734.12|731.72|734.12|731.72|734.21|731.81|734.12|731.72|0
1649154860000|2022-04-05 10:34:20|734.02|731.62|733.35|730.95|734.02|731.62|733.35|730.95|0
1649154870000|2022-04-05 10:34:30|733.25|730.85|733.16|730.76|733.35|730.95|733.16|730.76|0
1649154880000|2022-04-05 10:34:40|733.06|730.66|732.58|730.18|733.16|730.76|732.58|730.18|0
1649154890000|2022-04-05 10:34:50|732.39|729.99|732.58|730.18|732.58|730.18|732.39|729.99|0
1649154900000|2022-04-05 10:35:00|732.78|730.38|732.39|729.99|732.78|730.38|732.39|729.99|0
1649154910000|2022-04-05 10:35:10|732.2|729.8|732.39|729.99|732.39|729.99|732.2|729.8|0
1649154920000|2022-04-05 10:35:20|732.29|729.89|732.2|729.8|732.39|729.99|732.2|729.8|0
1649154930000|2022-04-05 10:35:30|732.1|729.7|732.01|729.61|732.2|729.8|732.01|729.61|0
1649154940000|2022-04-05 10:35:40|732.1|729.7|732.1|729.7|732.2|729.8|732.01|729.61|0
1649154950000|2022-04-05 10:35:50|731.91|729.51|732.01|729.61|732.01|729.61|731.82|729.42|0
1649154960000|2022-04-05 10:36:00|732.2|729.8|732.1|729.7|732.2|729.8|732.01|729.61|0
1649154970000|2022-04-05 10:36:10|732.2|729.8|732.01|729.61|732.2|729.8|732.01|729.61|0
1649154990000|2022-04-05 10:36:30|731.81|729.41|731.91|729.51|732.01|729.61|731.81|729.41|0
1649155000000|2022-04-05 10:36:40|731.81|729.41|731.81|729.41|732.01|729.61|731.81|729.41|0
1649155010000|2022-04-05 10:36:50|732.01|729.61|732.01|729.61|732.01|729.61|732.01|729.61|0
1649155030000|2022-04-05 10:37:10|731.81|729.41|731.81|729.41|731.81|729.41|731.81|729.41|0
1649155050000|2022-04-05 10:37:30|732.58|730.18|732.58|730.18|732.58|730.18|732.39|729.99|0
1649155060000|2022-04-05 10:37:40|732.77|730.37|732.97|730.57|732.97|730.57|732.77|730.37|0
1649155070000|2022-04-05 10:37:50|732.77|730.37|732.77|730.37|732.77|730.37|732.58|730.18|0
1649155080000|2022-04-05 10:38:00|732.97|730.57|732.97|730.57|733.16|730.76|732.97|730.57|0
1649155090000|2022-04-05 10:38:10|733.06|730.66|732.97|730.57|733.06|730.66|732.97|730.57|0
1649155100000|2022-04-05 10:38:20|733.06|730.66|732.97|730.57|733.06|730.66|732.97|730.57|0
1649155110000|2022-04-05 10:38:30|732.77|730.37|732.58|730.18|732.77|730.37|732.58|730.18|0
1649155120000|2022-04-05 10:38:40|732.77|730.37|732.58|730.18|732.77|730.37|732.58|730.18|0
1649155130000|2022-04-05 10:38:50|732.77|730.37|732.39|729.99|732.77|730.37|732.39|729.99|0
1649155140000|2022-04-05 10:39:00|732.2|729.8|732.01|729.61|732.2|729.8|732.01|729.61|0
1649155150000|2022-04-05 10:39:10|731.91|729.51|732.1|729.7|732.2|729.8|731.91|729.51|0
1649155160000|2022-04-05 10:39:20|732.2|729.8|732.48|730.08|732.48|730.08|732.2|729.8|0
1649155170000|2022-04-05 10:39:30|732.58|730.18|732.58|730.18|732.58|730.18|732.39|729.99|0
1649155180000|2022-04-05 10:39:40|732.48|730.08|732.39|729.99|732.48|730.08|732.39|729.99|0
1649155190000|2022-04-05 10:39:50|732.58|730.18|732.58|730.18|732.58|730.18|732.58|730.18|0
1649155200000|2022-04-05 10:40:00|732.39|729.99|732.39|729.99|732.39|729.99|732.39|729.99|0
1649155210000|2022-04-05 10:40:10|732.58|730.18|732.58|730.18|732.58|730.18|732.58|730.18|0
1649155230000|2022-04-05 10:40:30|732.67|730.27|732.77|730.37|732.77|730.37|732.67|730.27|0
1649155240000|2022-04-05 10:40:40|732.67|730.27|732.77|730.37|732.77|730.37|732.67|730.27|0
1649155250000|2022-04-05 10:40:50|732.87|730.47|732.97|730.57|732.97|730.57|732.87|730.47|0
1649155260000|2022-04-05 10:41:00|733.06|730.66|733.06|730.66|733.06|730.66|732.97|730.57|0
1649155270000|2022-04-05 10:41:10|732.87|730.47|732.97|730.57|732.97|730.57|732.87|730.47|0
1649155280000|2022-04-05 10:41:20|732.96|730.56|732.96|730.56|732.96|730.56|732.96|730.56|0
1649155290000|2022-04-05 10:41:30|733.16|730.76|732.96|730.56|733.16|730.76|732.96|730.56|0
1649155310000|2022-04-05 10:41:50|733.16|730.76|733.16|730.76|733.25|730.85|733.16|730.76|0
1649155320000|2022-04-05 10:42:00|733.35|730.95|733.35|730.95|733.35|730.95|733.25|730.85|0
1649155330000|2022-04-05 10:42:10|733.54|731.14|733.54|731.14|733.54|731.14|733.54|731.14|0
1649155360000|2022-04-05 10:42:40|733.63|731.23|733.73|731.33|733.93|731.53|733.54|731.14|0
1649155370000|2022-04-05 10:42:50|733.54|731.14|733.54|731.14|733.54|731.14|733.54|731.14|0
1649155380000|2022-04-05 10:43:00|733.73|731.33|733.73|731.33|733.73|731.33|733.73|731.33|0
1649155390000|2022-04-05 10:43:10|733.54|731.14|733.73|731.33|733.73|731.33|733.54|731.14|0
1649155400000|2022-04-05 10:43:20|733.82|731.42|733.73|731.33|733.92|731.52|733.73|731.33|0
1649155410000|2022-04-05 10:43:30|733.54|731.14|733.54|731.14|733.54|731.14|733.54|731.14|0
1649155420000|2022-04-05 10:43:40|733.44|731.04|733.54|731.14|733.54|731.14|733.35|730.95|0
1649155430000|2022-04-05 10:43:50|733.73|731.33|733.54|731.14|733.73|731.33|733.54|731.14|0
1649155440000|2022-04-05 10:44:00|733.63|731.23|733.54|731.14|733.73|731.33|733.54|731.14|0
1649155450000|2022-04-05 10:44:10|733.73|731.33|733.54|731.14|733.73|731.33|733.54|731.14|0
1649155460000|2022-04-05 10:44:20|733.73|731.33|733.54|731.14|733.73|731.33|733.54|731.14|0
1649155470000|2022-04-05 10:44:30|733.63|731.23|733.73|731.33|733.73|731.33|733.63|731.23|0
1649155480000|2022-04-05 10:44:40|733.92|731.52|733.92|731.52|733.92|731.52|733.73|731.33|0
1649155500000|2022-04-05 10:45:00|733.73|731.33|733.73|731.33|733.73|731.33|733.73|731.33|0
1649155510000|2022-04-05 10:45:10|733.92|731.52|733.92|731.52|733.92|731.52|733.73|731.33|0
1649155520000|2022-04-05 10:45:20|733.82|731.42|733.73|731.33|733.82|731.42|733.73|731.33|0
1649155530000|2022-04-05 10:45:30|733.92|731.52|734.12|731.72|734.12|731.72|733.92|731.52|0
1649155540000|2022-04-05 10:45:40|733.92|731.52|732.96|730.56|733.92|731.52|732.96|730.56|0
1649155560000|2022-04-05 10:46:00|733.16|730.76|732.96|730.56|733.16|730.76|732.96|730.56|0
1649155570000|2022-04-05 10:46:10|733.35|730.95|733.35|730.95|733.35|730.95|733.35|730.95|0
1649155580000|2022-04-05 10:46:20|733.54|731.14|733.54|731.14|733.54|731.14|733.54|731.14|0
1649155590000|2022-04-05 10:46:30|733.35|730.95|733.35|730.95|733.35|730.95|733.35|730.95|0
1649155600000|2022-04-05 10:46:40|733.54|731.14|733.35|730.95|733.54|731.14|733.35|730.95|0
1649155610000|2022-04-05 10:46:50|733.73|731.33|733.73|731.33|733.73|731.33|733.73|731.33|0
1649155620000|2022-04-05 10:47:00|733.63|731.23|733.73|731.33|733.73|731.33|733.63|731.23|0
1649155630000|2022-04-05 10:47:10|733.44|731.04|733.54|731.14|733.54|731.14|733.44|731.04|0
1649155650000|2022-04-05 10:47:30|733.44|731.04|733.54|731.14|733.54|731.14|733.44|731.04|0
1649155660000|2022-04-05 10:47:40|733.73|731.33|733.54|731.14|733.73|731.33|733.54|731.14|0
1649155670000|2022-04-05 10:47:50|733.73|731.33|733.54|731.14|733.73|731.33|733.54|731.14|0
1649155680000|2022-04-05 10:48:00|733.73|731.33|733.54|731.14|733.73|731.33|733.54|731.14|0
1649155690000|2022-04-05 10:48:10|733.44|731.04|733.54|731.14|733.54|731.14|733.44|731.04|0
1649155700000|2022-04-05 10:48:20|733.73|731.33|733.73|731.33|733.73|731.33|733.73|731.33|0
1649155720000|2022-04-05 10:48:40|733.92|731.52|733.92|731.52|733.92|731.52|733.82|731.42|0
1649155730000|2022-04-05 10:48:50|734.11|731.71|733.92|731.52|734.11|731.71|733.92|731.52|0
1649155740000|2022-04-05 10:49:00|734.01|731.61|734.11|731.71|734.11|731.71|734.01|731.61|0
1649155760000|2022-04-05 10:49:20|734.01|731.61|734.11|731.71|734.11|731.71|734.01|731.61|0
1649155770000|2022-04-05 10:49:30|734.31|731.91|734.31|731.91|734.31|731.91|734.31|731.91|0
1649155780000|2022-04-05 10:49:40|734.11|731.71|734.11|731.71|734.11|731.71|734.11|731.71|0
1649155800000|2022-04-05 10:50:00|733.73|731.33|733.92|731.52|733.92|731.52|733.73|731.33|0
1649155810000|2022-04-05 10:50:10|733.63|731.23|734.11|731.71|734.11|731.71|733.63|731.23|0
1649155840000|2022-04-05 10:50:40|733.92|731.52|733.92|731.52|733.92|731.52|733.92|731.52|0
1649155850000|2022-04-05 10:50:50|734.01|731.61|734.11|731.71|734.11|731.71|734.01|731.61|0
1649155860000|2022-04-05 10:51:00|734.5|732.1|734.5|732.1|734.5|732.1|734.5|732.1|0
1649155870000|2022-04-05 10:51:10|734.59|732.19|734.69|732.29|734.69|732.29|734.5|732.1|0
1649155880000|2022-04-05 10:51:20|734.59|732.19|734.69|732.29|734.69|732.29|734.59|732.19|0
1649155890000|2022-04-05 10:51:30|734.88|732.48|734.88|732.48|734.88|732.48|734.88|732.48|0
1649155900000|2022-04-05 10:51:40|734.69|732.29|734.69|732.29|734.69|732.29|734.69|732.29|0
1649155910000|2022-04-05 10:51:50|734.88|732.48|734.78|732.38|734.88|732.48|734.69|732.29|0
1649155920000|2022-04-05 10:52:00|734.69|732.29|734.88|732.48|734.88|732.48|734.69|732.29|0
1649155930000|2022-04-05 10:52:10|735.07|732.67|735.07|732.67|735.07|732.67|734.88|732.48|0
1649155940000|2022-04-05 10:52:20|735.27|732.87|735.27|732.87|735.27|732.87|735.27|732.87|0
1649155950000|2022-04-05 10:52:30|735.46|733.06|735.46|733.06|735.46|733.06|735.46|733.06|0
1649155970000|2022-04-05 10:52:50|735.65|733.25|735.65|733.25|735.65|733.25|735.65|733.25|0
1649155980000|2022-04-05 10:53:00|735.46|733.06|735.65|733.25|735.65|733.25|735.46|733.06|0
1649155990000|2022-04-05 10:53:10|735.84|733.44|735.65|733.25|735.84|733.44|735.65|733.25|0
1649156000000|2022-04-05 10:53:20|735.46|733.06|735.65|733.25|735.65|733.25|735.46|733.06|0
1649156010000|2022-04-05 10:53:30|735.46|733.06|735.46|733.06|735.46|733.06|735.46|733.06|0
1649156030000|2022-04-05 10:53:50|735.27|732.87|735.27|732.87|735.27|732.87|735.27|732.87|0
1649156050000|2022-04-05 10:54:10|735.46|733.06|735.46|733.06|735.46|733.06|735.46|733.06|0
1649156060000|2022-04-05 10:54:20|735.65|733.25|735.55|733.15|735.65|733.25|735.46|733.06|0
1649156070000|2022-04-05 10:54:30|735.46|733.06|735.46|733.06|735.65|733.25|735.46|733.06|0
1649156080000|2022-04-05 10:54:40|735.36|732.96|735.46|733.06|735.46|733.06|735.36|732.96|0
1649156100000|2022-04-05 10:55:00|735.27|732.87|735.27|732.87|735.27|732.87|735.27|732.87|0
1649156110000|2022-04-05 10:55:10|735.07|732.67|735.07|732.67|735.07|732.67|735.07|732.67|0
1649156130000|2022-04-05 10:55:30|734.97|732.57|735.07|732.67|735.07|732.67|734.97|732.57|0
1649156140000|2022-04-05 10:55:40|735.17|732.77|735.27|732.87|735.27|732.87|735.17|732.77|0
1649156150000|2022-04-05 10:55:50|735.36|732.96|735.27|732.87|735.36|732.96|735.27|732.87|0
1649156160000|2022-04-05 10:56:00|735.36|732.96|735.46|733.06|735.46|733.06|735.36|732.96|0
1649156170000|2022-04-05 10:56:10|735.27|732.87|735.27|732.87|735.27|732.87|735.27|732.87|0
1649156180000|2022-04-05 10:56:20|735.07|732.67|735.07|732.67|735.07|732.67|735.07|732.67|0
1649156190000|2022-04-05 10:56:30|734.97|732.57|734.88|732.48|734.97|732.57|734.88|732.48|0
1649156200000|2022-04-05 10:56:40|735.07|732.67|734.97|732.57|735.07|732.67|734.88|732.48|0
1649156210000|2022-04-05 10:56:50|735.07|732.67|734.88|732.48|735.07|732.67|734.88|732.48|0
1649156220000|2022-04-05 10:57:00|735.07|732.67|735.07|732.67|735.07|732.67|734.88|732.48|0
1649156240000|2022-04-05 10:57:20|735.26|732.86|735.16|732.76|735.26|732.86|735.16|732.76|0
1649156250000|2022-04-05 10:57:30|735.26|732.86|735.26|732.86|735.26|732.86|735.07|732.67|0
1649156260000|2022-04-05 10:57:40|735.16|732.76|735.26|732.86|735.26|732.86|735.16|732.76|0
1649156270000|2022-04-05 10:57:50|735.46|733.06|735.46|733.06|735.46|733.06|735.46|733.06|0
1649156280000|2022-04-05 10:58:00|735.36|732.96|735.26|732.86|735.36|732.96|735.26|732.86|0
1649156290000|2022-04-05 10:58:10|735.36|732.96|735.46|733.06|735.46|733.06|735.26|732.86|0
1649156300000|2022-04-05 10:58:20|735.65|733.25|735.65|733.25|735.65|733.25|735.46|733.06|0
1649156310000|2022-04-05 10:58:30|735.74|733.34|735.84|733.44|735.84|733.44|735.74|733.34|0
1649156340000|2022-04-05 10:59:00|735.93|733.53|735.65|733.25|735.93|733.53|735.65|733.25|0
1649156350000|2022-04-05 10:59:10|735.84|733.44|735.65|733.25|735.84|733.44|735.65|733.25|0
1649156360000|2022-04-05 10:59:20|735.74|733.34|735.65|733.25|735.74|733.34|735.65|733.25|0
1649156370000|2022-04-05 10:59:30|735.46|733.06|735.26|732.86|735.46|733.06|735.26|732.86|0
1649156380000|2022-04-05 10:59:40|735.46|733.06|735.26|732.86|735.46|733.06|735.26|732.86|0
1649156390000|2022-04-05 10:59:50|735.46|733.06|735.65|733.25|735.65|733.25|735.46|733.06|0
1649156400000|2022-04-05 11:00:00|735.46|733.06|735.46|733.06|735.46|733.06|735.46|733.06|0
1649156410000|2022-04-05 11:00:10|735.26|732.86|735.26|732.86|735.26|732.86|735.26|732.86|0
1649156420000|2022-04-05 11:00:20|735.46|733.06|735.65|733.25|735.65|733.25|735.46|733.06|0
1649156440000|2022-04-05 11:00:40|735.84|733.44|735.65|733.25|735.84|733.44|735.65|733.25|0
1649156450000|2022-04-05 11:00:50|735.84|733.44|735.65|733.25|735.84|733.44|735.65|733.25|0
1649156460000|2022-04-05 11:01:00|735.46|733.06|735.46|733.06|735.46|733.06|735.46|733.06|0
1649156480000|2022-04-05 11:01:20|735.26|732.86|735.46|733.06|735.46|733.06|735.26|732.86|0
1649156490000|2022-04-05 11:01:30|735.26|732.86|735.26|732.86|735.26|732.86|735.26|732.86|0
1649156500000|2022-04-05 11:01:40|735.07|732.67|735.07|732.67|735.07|732.67|735.07|732.67|0
1649156510000|2022-04-05 11:01:50|735.26|732.86|735.07|732.67|735.26|732.86|735.07|732.67|0
1649156520000|2022-04-05 11:02:00|735.26|732.86|735.26|732.86|735.26|732.86|735.26|732.86|0
1649156530000|2022-04-05 11:02:10|735.07|732.67|735.46|733.06|735.46|733.06|735.07|732.67|0
1649156540000|2022-04-05 11:02:20|735.55|733.15|735.46|733.06|735.55|733.15|735.46|733.06|0
1649156550000|2022-04-05 11:02:30|735.26|732.86|735.26|732.86|735.46|733.06|735.26|732.86|0
1649156580000|2022-04-05 11:03:00|735.07|732.67|734.88|732.48|735.07|732.67|734.88|732.48|0
1649156590000|2022-04-05 11:03:10|734.69|732.29|734.69|732.29|734.69|732.29|734.69|732.29|0
1649156600000|2022-04-05 11:03:20|734.78|732.38|734.88|732.48|734.88|732.48|734.78|732.38|0
1649156630000|2022-04-05 11:03:50|735.07|732.67|735.07|732.67|735.07|732.67|735.07|732.67|0
1649156640000|2022-04-05 11:04:00|734.88|732.48|734.88|732.48|735.07|732.67|734.88|732.48|0
1649156660000|2022-04-05 11:04:20|735.07|732.67|734.88|732.48|735.07|732.67|734.88|732.48|0
1649156670000|2022-04-05 11:04:30|735.07|732.67|735.07|732.67|735.07|732.67|734.97|732.57|0
1649156680000|2022-04-05 11:04:40|735.65|733.25|735.55|733.15|735.65|733.25|735.55|733.15|0
1649156690000|2022-04-05 11:04:50|735.07|732.67|735.07|732.67|735.26|732.86|735.07|732.67|0
1649156700000|2022-04-05 11:05:00|735.26|732.86|735.45|733.05|735.45|733.05|735.26|732.86|0
1649156710000|2022-04-05 11:05:10|735.26|732.86|735.26|732.86|735.35|732.95|735.26|732.86|0
1649156720000|2022-04-05 11:05:20|735.45|733.05|735.45|733.05|735.45|733.05|735.45|733.05|0
1649156730000|2022-04-05 11:05:30|735.16|732.76|735.16|732.76|735.26|732.86|735.07|732.67|0
1649156740000|2022-04-05 11:05:40|735.07|732.67|735.07|732.67|735.07|732.67|735.07|732.67|0
1649156750000|2022-04-05 11:05:50|735.26|732.86|735.26|732.86|735.26|732.86|735.26|732.86|0
1649156760000|2022-04-05 11:06:00|735.07|732.67|734.68|732.28|735.07|732.67|734.68|732.28|0
1649156770000|2022-04-05 11:06:10|734.78|732.38|734.68|732.28|734.88|732.48|734.68|732.28|0
1649156780000|2022-04-05 11:06:20|734.88|732.48|734.88|732.48|734.88|732.48|734.88|732.48|0
1649156790000|2022-04-05 11:06:30|735.07|732.67|735.07|732.67|735.07|732.67|735.07|732.67|0
1649156800000|2022-04-05 11:06:40|734.97|732.57|734.68|732.28|734.97|732.57|734.68|732.28|0
1649156810000|2022-04-05 11:06:50|734.49|732.09|734.49|732.09|734.49|732.09|734.49|732.09|0
1649156820000|2022-04-05 11:07:00|734.3|731.9|734.11|731.71|734.3|731.9|734.11|731.71|0
1649156830000|2022-04-05 11:07:10|734.3|731.9|734.3|731.9|734.3|731.9|734.3|731.9|0
1649156840000|2022-04-05 11:07:20|734.11|731.71|734.3|731.9|734.3|731.9|734.11|731.71|0
1649156850000|2022-04-05 11:07:30|734.11|731.71|733.91|731.51|734.11|731.71|733.91|731.51|0
1649156860000|2022-04-05 11:07:40|734.11|731.71|733.53|731.13|734.11|731.71|733.53|731.13|0
1649156870000|2022-04-05 11:07:50|733.62|731.22|733.72|731.32|733.72|731.32|733.62|731.22|0
1649156880000|2022-04-05 11:08:00|733.81|731.41|733.91|731.51|733.91|731.51|733.81|731.41|0
1649156890000|2022-04-05 11:08:10|734.11|731.71|734.11|731.71|734.11|731.71|734.11|731.71|0
1649156910000|2022-04-05 11:08:30|734.01|731.61|734.01|731.61|734.01|731.61|734.01|731.61|0
1649156920000|2022-04-05 11:08:40|734.11|731.71|734.11|731.71|734.11|731.71|734.11|731.71|0
1649156940000|2022-04-05 11:09:00|733.91|731.51|733.91|731.51|733.91|731.51|733.91|731.51|0
1649156950000|2022-04-05 11:09:10|734.11|731.71|733.91|731.51|734.11|731.71|733.91|731.51|0
1649156960000|2022-04-05 11:09:20|733.72|731.32|733.72|731.32|733.72|731.32|733.72|731.32|0
1649156980000|2022-04-05 11:09:40|733.91|731.51|733.91|731.51|733.91|731.51|733.91|731.51|0
1649156990000|2022-04-05 11:09:50|733.72|731.32|733.72|731.32|733.72|731.32|733.72|731.32|0
1649157000000|2022-04-05 11:10:00|733.53|731.13|733.53|731.13|733.53|731.13|733.53|731.13|0
1649157020000|2022-04-05 11:10:20|733.72|731.32|733.72|731.32|733.72|731.32|733.72|731.32|0
1649157030000|2022-04-05 11:10:30|733.91|731.51|733.91|731.51|733.91|731.51|733.91|731.51|0
1649157040000|2022-04-05 11:10:40|733.72|731.32|733.72|731.32|733.72|731.32|733.62|731.22|0
1649157050000|2022-04-05 11:10:50|733.53|731.13|733.53|731.13|733.53|731.13|733.53|731.13|0
1649157060000|2022-04-05 11:11:00|733.72|731.32|733.72|731.32|733.72|731.32|733.72|731.32|0
1649157070000|2022-04-05 11:11:10|733.62|731.22|733.53|731.13|733.62|731.22|733.53|731.13|0
1649157090000|2022-04-05 11:11:30|733.34|730.94|733.43|731.03|733.43|731.03|733.34|730.94|0
1649157100000|2022-04-05 11:11:40|733.34|730.94|733.53|731.13|733.62|731.22|733.34|730.94|0
1649157130000|2022-04-05 11:12:10|733.14|730.74|733.34|730.94|733.34|730.94|733.14|730.74|0
1649157140000|2022-04-05 11:12:20|733.24|730.84|733.34|730.94|733.34|730.94|733.24|730.84|0
1649157150000|2022-04-05 11:12:30|732.95|730.55|732.95|730.55|732.95|730.55|732.95|730.55|0
1649157180000|2022-04-05 11:13:00|733.14|730.74|733.14|730.74|733.14|730.74|733.14|730.74|0
1649157190000|2022-04-05 11:13:10|732.95|730.55|732.76|730.36|732.95|730.55|732.76|730.36|0
1649157210000|2022-04-05 11:13:30|732.95|730.55|732.95|730.55|732.95|730.55|732.85|730.45|0
1649157220000|2022-04-05 11:13:40|732.76|730.36|732.76|730.36|732.76|730.36|732.57|730.17|0
1649157240000|2022-04-05 11:14:00|732.95|730.55|732.95|730.55|732.95|730.55|732.95|730.55|0
1649157250000|2022-04-05 11:14:10|733.14|730.74|733.62|731.22|733.62|731.22|733.14|730.74|0
1649157260000|2022-04-05 11:14:20|733.72|731.32|733.53|731.13|733.72|731.32|733.34|730.94|0
1649157270000|2022-04-05 11:14:30|733.34|730.94|733.34|730.94|733.53|731.13|733.34|730.94|0
1649157290000|2022-04-05 11:14:50|733.53|731.13|733.53|731.13|733.53|731.13|733.53|731.13|0
1649157300000|2022-04-05 11:15:00|733.34|730.94|733.72|731.32|733.72|731.32|733.34|730.94|0
1649157310000|2022-04-05 11:15:10|733.91|731.51|734.1|731.7|734.1|731.7|733.91|731.51|0
1649157330000|2022-04-05 11:15:30|734|731.6|734.1|731.7|734.1|731.7|734|731.6|0
1649157340000|2022-04-05 11:15:40|734|731.6|733.91|731.51|734.1|731.7|733.91|731.51|0
1649157350000|2022-04-05 11:15:50|734.1|731.7|734.1|731.7|734.1|731.7|734.1|731.7|0
1649157360000|2022-04-05 11:16:00|733.91|731.51|733.91|731.51|733.91|731.51|733.91|731.51|0
1649157370000|2022-04-05 11:16:10|733.72|731.32|733.91|731.51|733.91|731.51|733.72|731.32|0
1649157390000|2022-04-05 11:16:30|733.72|731.32|733.91|731.51|733.91|731.51|733.72|731.32|0
1649157400000|2022-04-05 11:16:40|734.1|731.7|734.1|731.7|734.1|731.7|734.1|731.7|0
1649157420000|2022-04-05 11:17:00|733.91|731.51|734.1|731.7|734.1|731.7|733.91|731.51|0
1649157440000|2022-04-05 11:17:20|733.91|731.51|733.53|731.13|733.91|731.51|733.53|731.13|0
1649157450000|2022-04-05 11:17:30|733.72|731.32|733.53|731.13|733.72|731.32|733.53|731.13|0
1649157490000|2022-04-05 11:18:10|733.72|731.32|734.1|731.7|734.1|731.7|733.72|731.32|0
1649157500000|2022-04-05 11:18:20|734|731.6|734|731.6|734|731.6|734|731.6|0
1649157510000|2022-04-05 11:18:30|733.91|731.51|733.91|731.51|733.91|731.51|733.91|731.51|0
1649157520000|2022-04-05 11:18:40|734.1|731.7|734.1|731.7|734.1|731.7|734|731.6|0
1649157530000|2022-04-05 11:18:50|734|731.6|733.91|731.51|734|731.6|733.91|731.51|0
1649157540000|2022-04-05 11:19:00|734|731.6|734.1|731.7|734.1|731.7|734|731.6|0
1649157550000|2022-04-05 11:19:10|734|731.6|734.1|731.7|734.1|731.7|733.91|731.51|0
1649157560000|2022-04-05 11:19:20|734.29|731.89|734.1|731.7|734.29|731.89|734.1|731.7|0
1649157570000|2022-04-05 11:19:30|734|731.6|733.81|731.41|734|731.6|733.81|731.41|0
1649157580000|2022-04-05 11:19:40|734.1|731.7|734.29|731.89|734.29|731.89|734.1|731.7|0
1649157610000|2022-04-05 11:20:10|734.19|731.79|734.29|731.89|734.29|731.89|734.1|731.7|0
1649157620000|2022-04-05 11:20:20|734.1|731.7|734.1|731.7|734.1|731.7|734.1|731.7|0
1649157630000|2022-04-05 11:20:30|734.29|731.89|734.29|731.89|734.29|731.89|734.29|731.89|0
1649157650000|2022-04-05 11:20:50|734.19|731.79|734.1|731.7|734.29|731.89|734.1|731.7|0
1649157660000|2022-04-05 11:21:00|734.29|731.89|734.49|732.09|734.49|732.09|734.29|731.89|0
1649157670000|2022-04-05 11:21:10|734.68|732.28|734.68|732.28|734.68|732.28|734.68|732.28|0
1649157680000|2022-04-05 11:21:20|734.87|732.47|734.87|732.47|734.87|732.47|734.87|732.47|0
1649157700000|2022-04-05 11:21:40|734.96|732.56|734.87|732.47|734.96|732.56|734.87|732.47|0
1649157710000|2022-04-05 11:21:50|735.06|732.66|735.25|732.85|735.25|732.85|735.06|732.66|0
1649157720000|2022-04-05 11:22:00|735.35|732.95|735.25|732.85|735.35|732.95|735.25|732.85|0
1649157730000|2022-04-05 11:22:10|735.06|732.66|735.06|732.66|735.06|732.66|734.87|732.47|0
1649157740000|2022-04-05 11:22:20|734.87|732.47|734.87|732.47|734.87|732.47|734.87|732.47|0
1649157750000|2022-04-05 11:22:30|734.49|732.09|734.1|731.7|734.49|732.09|734.1|731.7|0
1649157760000|2022-04-05 11:22:40|734.29|731.89|734.29|731.89|734.29|731.89|734.29|731.89|0
1649157780000|2022-04-05 11:23:00|734.19|731.79|734.19|731.79|734.19|731.79|734.19|731.79|0
1649157790000|2022-04-05 11:23:10|734.29|731.89|734.29|731.89|734.29|731.89|734.29|731.89|0
1649157800000|2022-04-05 11:23:20|734.49|732.09|734.29|731.89|734.49|732.09|734.29|731.89|0
1649157820000|2022-04-05 11:23:40|734.1|731.7|734.1|731.7|734.1|731.7|734.1|731.7|0
1649157830000|2022-04-05 11:23:50|733.91|731.51|733.91|731.51|733.91|731.51|733.91|731.51|0
1649157840000|2022-04-05 11:24:00|734.1|731.7|734.1|731.7|734.1|731.7|734|731.6|0
1649157850000|2022-04-05 11:24:10|733.91|731.51|734.1|731.7|734.1|731.7|733.91|731.51|0
1649157860000|2022-04-05 11:24:20|734.29|731.89|734.19|731.79|734.29|731.89|734.19|731.79|0
1649157870000|2022-04-05 11:24:30|734.1|731.7|734.19|731.79|734.19|731.79|734.1|731.7|0
1649157880000|2022-04-05 11:24:40|734.1|731.7|734.19|731.79|734.19|731.79|734.1|731.7|0
1649157890000|2022-04-05 11:24:50|734.29|731.89|734.1|731.7|734.29|731.89|734.1|731.7|0
1649157900000|2022-04-05 11:25:00|734.19|731.79|734.29|731.89|734.29|731.89|734.1|731.7|0
1649157910000|2022-04-05 11:25:10|734.1|731.7|734.29|731.89|734.29|731.89|734.1|731.7|0
1649157930000|2022-04-05 11:25:30|734.38|731.98|734.48|732.08|734.48|732.08|734.38|731.98|0
1649157940000|2022-04-05 11:25:40|734.68|732.28|734.68|732.28|734.68|732.28|734.68|732.28|0
1649157950000|2022-04-05 11:25:50|734.87|732.47|734.68|732.28|734.87|732.47|734.68|732.28|0
1649157960000|2022-04-05 11:26:00|734.77|732.37|734.87|732.47|734.87|732.47|734.77|732.37|0
1649157970000|2022-04-05 11:26:10|735.06|732.66|735.06|732.66|735.06|732.66|735.06|732.66|0
1649157980000|2022-04-05 11:26:20|735.25|732.85|735.25|732.85|735.25|732.85|735.25|732.85|0
1649157990000|2022-04-05 11:26:30|735.06|732.66|735.06|732.66|735.06|732.66|735.06|732.66|0
1649158000000|2022-04-05 11:26:40|734.87|732.47|735.06|732.66|735.06|732.66|734.87|732.47|0
1649158060000|2022-04-05 11:27:40|734.87|732.47|735.06|732.66|735.06|732.66|734.87|732.47|0
1649158070000|2022-04-05 11:27:50|734.87|732.47|735.06|732.66|735.06|732.66|734.87|732.47|0
1649158080000|2022-04-05 11:28:00|734.87|732.47|735.06|732.66|735.06|732.66|734.87|732.47|0
1649158120000|2022-04-05 11:28:40|735.44|733.04|735.44|733.04|735.44|733.04|735.44|733.04|0
1649158140000|2022-04-05 11:29:00|735.64|733.24|735.64|733.24|735.64|733.24|735.64|733.24|0
1649158150000|2022-04-05 11:29:10|735.44|733.04|735.64|733.24|735.64|733.24|735.44|733.04|0
1649158160000|2022-04-05 11:29:20|735.44|733.04|735.44|733.04|735.44|733.04|735.44|733.04|0
1649158170000|2022-04-05 11:29:30|735.54|733.14|735.44|733.04|735.54|733.14|735.44|733.04|0
1649158200000|2022-04-05 11:30:00|735.64|733.24|735.64|733.24|735.64|733.24|735.64|733.24|0
1649158210000|2022-04-05 11:30:10|735.83|733.43|735.83|733.43|735.83|733.43|735.83|733.43|0
1649158220000|2022-04-05 11:30:20|735.64|733.24|735.83|733.43|735.83|733.43|735.64|733.24|0
1649158240000|2022-04-05 11:30:40|735.92|733.52|735.83|733.43|735.92|733.52|735.83|733.43|0
1649158250000|2022-04-05 11:30:50|735.64|733.24|735.64|733.24|735.64|733.24|735.64|733.24|0
1649158260000|2022-04-05 11:31:00|735.83|733.43|735.83|733.43|735.83|733.43|735.64|733.24|0
1649158270000|2022-04-05 11:31:10|735.73|733.33|735.64|733.24|735.83|733.43|735.64|733.24|0
1649158280000|2022-04-05 11:31:20|735.83|733.43|735.44|733.04|735.83|733.43|735.44|733.04|0
1649158290000|2022-04-05 11:31:30|735.25|732.85|735.44|733.04|735.44|733.04|735.25|732.85|0
1649158300000|2022-04-05 11:31:40|735.25|732.85|735.44|733.04|735.44|733.04|735.25|732.85|0
1649158320000|2022-04-05 11:32:00|735.64|733.24|735.83|733.43|735.83|733.43|735.64|733.24|0
1649158330000|2022-04-05 11:32:10|736.02|733.62|736.02|733.62|736.02|733.62|736.02|733.62|0
1649158340000|2022-04-05 11:32:20|736.99|734.59|736.41|734.01|736.99|734.59|736.41|734.01|0
1649158350000|2022-04-05 11:32:30|736.31|733.91|736.41|734.01|736.41|734.01|736.31|733.91|0
1649158360000|2022-04-05 11:32:40|736.6|734.2|736.6|734.2|736.6|734.2|736.6|734.2|0
1649158370000|2022-04-05 11:32:50|736.41|734.01|736.41|734.01|736.5|734.1|736.41|734.01|0
1649158390000|2022-04-05 11:33:10|736.31|733.91|736.12|733.72|736.31|733.91|736.03|733.63|0
1649158400000|2022-04-05 11:33:20|736.22|733.82|736.03|733.63|736.22|733.82|736.03|733.63|0
1649158410000|2022-04-05 11:33:30|735.93|733.53|736.03|733.63|736.03|733.63|735.93|733.53|0
1649158440000|2022-04-05 11:34:00|735.83|733.43|735.83|733.43|735.83|733.43|735.83|733.43|0
1649158460000|2022-04-05 11:34:20|735.64|733.24|735.83|733.43|735.83|733.43|735.64|733.24|0
1649158470000|2022-04-05 11:34:30|735.93|733.53|736.02|733.62|736.02|733.62|735.83|733.43|0
1649158480000|2022-04-05 11:34:40|735.92|733.52|735.83|733.43|735.92|733.52|735.83|733.43|0
1649158490000|2022-04-05 11:34:50|736.02|733.62|736.02|733.62|736.02|733.62|736.02|733.62|0
1649158500000|2022-04-05 11:35:00|735.92|733.52|735.64|733.24|735.92|733.52|735.64|733.24|0
1649158510000|2022-04-05 11:35:10|736.02|733.62|736.02|733.62|736.02|733.62|736.02|733.62|0
1649158530000|2022-04-05 11:35:30|736.22|733.82|736.22|733.82|736.22|733.82|736.22|733.82|0
1649158540000|2022-04-05 11:35:40|736.41|734.01|736.41|734.01|736.41|734.01|736.41|734.01|0
1649158550000|2022-04-05 11:35:50|736.6|734.2|736.6|734.2|736.6|734.2|736.41|734.01|0
1649158560000|2022-04-05 11:36:00|736.79|734.39|736.79|734.39|736.79|734.39|736.79|734.39|0
1649158570000|2022-04-05 11:36:10|736.6|734.2|736.79|734.39|736.79|734.39|736.6|734.2|0
1649158600000|2022-04-05 11:36:40|736.99|734.59|736.99|734.59|736.99|734.59|736.99|734.59|0
1649158610000|2022-04-05 11:36:50|736.79|734.39|736.6|734.2|736.79|734.39|736.6|734.2|0
1649158620000|2022-04-05 11:37:00|736.79|734.39|736.79|734.39|736.79|734.39|736.79|734.39|0
1649158630000|2022-04-05 11:37:10|736.69|734.29|736.79|734.39|736.79|734.39|736.69|734.29|0
1649158650000|2022-04-05 11:37:30|736.6|734.2|736.79|734.39|736.79|734.39|736.6|734.2|0
1649158660000|2022-04-05 11:37:40|736.6|734.2|736.6|734.2|736.6|734.2|736.6|734.2|0
1649158670000|2022-04-05 11:37:50|736.79|734.39|736.79|734.39|736.79|734.39|736.79|734.39|0
1649158680000|2022-04-05 11:38:00|736.6|734.2|736.6|734.2|736.69|734.29|736.6|734.2|0
1649158690000|2022-04-05 11:38:10|736.79|734.39|736.79|734.39|736.79|734.39|736.79|734.39|0
1649158720000|2022-04-05 11:38:40|736.6|734.2|736.6|734.2|736.6|734.2|736.6|734.2|0
1649158730000|2022-04-05 11:38:50|736.79|734.39|736.79|734.39|736.79|734.39|736.79|734.39|0
1649158750000|2022-04-05 11:39:10|736.98|734.58|736.98|734.58|736.98|734.58|736.98|734.58|0
1649158760000|2022-04-05 11:39:20|736.79|734.39|736.79|734.39|736.79|734.39|736.79|734.39|0
1649158770000|2022-04-05 11:39:30|736.98|734.58|736.98|734.58|736.98|734.58|736.98|734.58|0
1649158780000|2022-04-05 11:39:40|736.79|734.39|736.79|734.39|736.79|734.39|736.79|734.39|0
1649158790000|2022-04-05 11:39:50|736.98|734.58|737.18|734.78|737.18|734.78|736.98|734.58|0
1649158800000|2022-04-05 11:40:00|737.37|734.97|737.37|734.97|737.37|734.97|737.18|734.78|0
1649158810000|2022-04-05 11:40:10|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1649158830000|2022-04-05 11:40:30|737.56|735.16|737.37|734.97|737.56|735.16|737.37|734.97|0
1649158840000|2022-04-05 11:40:40|737.56|735.16|737.56|735.16|737.56|735.16|737.46|735.06|0
1649158850000|2022-04-05 11:40:50|737.37|734.97|737.37|734.97|737.37|734.97|737.37|734.97|0
1649158860000|2022-04-05 11:41:00|737.56|735.16|737.56|735.16|737.56|735.16|737.37|734.97|0
1649158880000|2022-04-05 11:41:20|737.37|734.97|737.37|734.97|737.46|735.06|737.37|734.97|0
1649158890000|2022-04-05 11:41:30|737.46|735.06|737.37|734.97|737.46|735.06|737.37|734.97|0
1649158900000|2022-04-05 11:41:40|737.46|735.06|737.56|735.16|737.56|735.16|737.37|734.97|0
1649158930000|2022-04-05 11:42:10|737.75|735.35|737.56|735.16|737.75|735.35|737.56|735.16|0
1649158940000|2022-04-05 11:42:20|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1649158950000|2022-04-05 11:42:30|737.56|735.16|737.95|735.55|737.95|735.55|737.56|735.16|0
1649158960000|2022-04-05 11:42:40|737.75|735.35|738.33|735.93|738.33|735.93|737.75|735.35|0
1649158970000|2022-04-05 11:42:50|738.52|736.12|738.33|735.93|738.52|736.12|738.33|735.93|0
1649158980000|2022-04-05 11:43:00|738.52|736.12|738.52|736.12|738.52|736.12|738.52|736.12|0
1649158990000|2022-04-05 11:43:10|738.33|735.93|738.33|735.93|738.33|735.93|738.33|735.93|0
1649159000000|2022-04-05 11:43:20|738.52|736.12|738.52|736.12|738.52|736.12|738.52|736.12|0
1649159010000|2022-04-05 11:43:30|738.42|736.02|738.33|735.93|738.52|736.12|738.33|735.93|0
1649159030000|2022-04-05 11:43:50|738.14|735.74|737.94|735.54|738.14|735.74|737.94|735.54|0
1649159040000|2022-04-05 11:44:00|738.14|735.74|738.33|735.93|738.33|735.93|738.14|735.74|0
1649159050000|2022-04-05 11:44:10|738.14|735.74|738.52|736.12|738.52|736.12|738.14|735.74|0
1649159060000|2022-04-05 11:44:20|738.33|735.93|738.33|735.93|738.33|735.93|738.33|735.93|0
1649159080000|2022-04-05 11:44:40|738.52|736.12|738.52|736.12|738.71|736.31|738.52|736.12|0
1649159090000|2022-04-05 11:44:50|738.71|736.31|738.52|736.12|738.71|736.31|738.52|736.12|0
1649159110000|2022-04-05 11:45:10|738.33|735.93|738.33|735.93|738.33|735.93|738.33|735.93|0
1649159120000|2022-04-05 11:45:20|738.52|736.12|738.52|736.12|738.52|736.12|738.52|736.12|0
1649159130000|2022-04-05 11:45:30|738.71|736.31|738.71|736.31|738.71|736.31|738.52|736.12|0
1649159140000|2022-04-05 11:45:40|738.52|736.12|738.52|736.12|738.52|736.12|738.52|736.12|0
1649159150000|2022-04-05 11:45:50|738.71|736.31|738.71|736.31|738.71|736.31|738.71|736.31|0
1649159160000|2022-04-05 11:46:00|738.52|736.12|738.52|736.12|738.52|736.12|738.52|736.12|0
1649159170000|2022-04-05 11:46:10|738.61|736.21|738.52|736.12|738.61|736.21|738.52|736.12|0
1649159190000|2022-04-05 11:46:30|738.33|735.93|738.33|735.93|738.33|735.93|738.33|735.93|0
1649159200000|2022-04-05 11:46:40|738.14|735.74|738.14|735.74|738.14|735.74|738.14|735.74|0
1649159210000|2022-04-05 11:46:50|738.33|735.93|738.33|735.93|738.33|735.93|738.33|735.93|0
1649159220000|2022-04-05 11:47:00|738.52|736.12|738.33|735.93|738.52|736.12|738.33|735.93|0
1649159230000|2022-04-05 11:47:10|738.52|736.12|738.52|736.12|738.52|736.12|738.52|736.12|0
1649159260000|2022-04-05 11:47:40|738.71|736.31|738.71|736.31|738.71|736.31|738.71|736.31|0
1649159270000|2022-04-05 11:47:50|738.52|736.12|738.52|736.12|738.52|736.12|738.52|736.12|0
1649159290000|2022-04-05 11:48:10|738.61|736.21|738.33|735.93|738.61|736.21|738.33|735.93|0
1649159300000|2022-04-05 11:48:20|738.14|735.74|738.33|735.93|738.33|735.93|738.14|735.74|0
1649159320000|2022-04-05 11:48:40|738.52|736.12|738.33|735.93|738.52|736.12|738.33|735.93|0
1649159340000|2022-04-05 11:49:00|738.71|736.31|738.71|736.31|738.71|736.31|738.71|736.31|0
1649159350000|2022-04-05 11:49:10|738.61|736.21|738.52|736.12|738.61|736.21|738.52|736.12|0
1649159360000|2022-04-05 11:49:20|738.71|736.31|738.52|736.12|738.71|736.31|738.52|736.12|0
1649159400000|2022-04-05 11:50:00|738.33|735.93|738.33|735.93|738.33|735.93|738.33|735.93|0
1649159420000|2022-04-05 11:50:20|738.13|735.73|738.13|735.73|738.13|735.73|738.13|735.73|0
1649159460000|2022-04-05 11:51:00|737.94|735.54|738.13|735.73|738.13|735.73|737.94|735.54|0
1649159480000|2022-04-05 11:51:20|738.33|735.93|738.52|736.12|738.52|736.12|738.33|735.93|0
1649159490000|2022-04-05 11:51:30|738.33|735.93|738.33|735.93|738.33|735.93|738.33|735.93|0
1649159500000|2022-04-05 11:51:40|738.23|735.83|738.23|735.83|738.23|735.83|738.23|735.83|0
1649159510000|2022-04-05 11:51:50|738.33|735.93|738.23|735.83|738.33|735.93|738.23|735.83|0
1649159520000|2022-04-05 11:52:00|738.13|735.73|738.13|735.73|738.13|735.73|738.13|735.73|0
1649159530000|2022-04-05 11:52:10|737.94|735.54|738.33|735.93|738.33|735.93|737.94|735.54|0
1649159550000|2022-04-05 11:52:30|738.23|735.83|738.13|735.73|738.23|735.83|738.13|735.73|0
1649159560000|2022-04-05 11:52:40|737.94|735.54|737.94|735.54|737.94|735.54|737.94|735.54|0
1649159570000|2022-04-05 11:52:50|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1649159600000|2022-04-05 11:53:20|737.56|735.16|737.56|735.16|737.75|735.35|737.56|735.16|0
1649159610000|2022-04-05 11:53:30|737.36|734.96|737.36|734.96|737.36|734.96|737.36|734.96|0
1649159630000|2022-04-05 11:53:50|737.94|735.54|737.75|735.35|737.94|735.54|737.75|735.35|0
1649159640000|2022-04-05 11:54:00|737.94|735.54|737.94|735.54|737.94|735.54|737.94|735.54|0
1649159650000|2022-04-05 11:54:10|738.13|735.73|738.13|735.73|738.13|735.73|738.13|735.73|0
1649159660000|2022-04-05 11:54:20|738.33|735.93|737.75|735.35|738.33|735.93|737.75|735.35|0
1649159680000|2022-04-05 11:54:40|737.94|735.54|737.94|735.54|737.94|735.54|737.94|735.54|0
1649159690000|2022-04-05 11:54:50|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1649159700000|2022-04-05 11:55:00|737.84|735.44|737.94|735.54|737.94|735.54|737.84|735.44|0
1649159710000|2022-04-05 11:55:10|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1649159750000|2022-04-05 11:55:50|737.94|735.54|737.94|735.54|737.94|735.54|737.94|735.54|0
1649159770000|2022-04-05 11:56:10|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1649159830000|2022-04-05 11:57:10|737.55|735.15|737.55|735.15|737.55|735.15|737.55|735.15|0
1649159850000|2022-04-05 11:57:30|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1649159870000|2022-04-05 11:57:50|737.55|735.15|737.75|735.35|737.75|735.35|737.55|735.15|0
1649159880000|2022-04-05 11:58:00|737.65|735.25|737.75|735.35|737.75|735.35|737.65|735.25|0
1649159890000|2022-04-05 11:58:10|737.84|735.44|737.84|735.44|737.84|735.44|737.84|735.44|0
1649159900000|2022-04-05 11:58:20|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1649159950000|2022-04-05 11:59:10|737.84|735.44|737.84|735.44|737.94|735.54|737.84|735.44|0
1649159960000|2022-04-05 11:59:20|737.94|735.54|737.94|735.54|737.94|735.54|737.94|735.54|0
1649159970000|2022-04-05 11:59:30|737.84|735.44|737.94|735.54|737.94|735.54|737.84|735.44|0
1649160000000|2022-04-05 12:00:00|738.13|735.73|738.13|735.73|738.13|735.73|738.13|735.73|0
1649160010000|2022-04-05 12:00:10|737.94|735.54|737.94|735.54|737.94|735.54|737.94|735.54|0
1649160020000|2022-04-05 12:00:20|737.75|735.35|737.75|735.35|737.75|735.35|737.75|735.35|0
1649160050000|2022-04-05 12:00:50|737.55|735.15|737.36|734.96|737.55|735.15|737.36|734.96|0
1649160060000|2022-04-05 12:01:00|737.17|734.77|737.17|734.77|737.17|734.77|737.17|734.77|0
1649160070000|2022-04-05 12:01:10|737.55|735.15|737.55|735.15|737.55|735.15|737.36|734.96|0
1649160080000|2022-04-05 12:01:20|737.36|734.96|737.55|735.15|737.55|735.15|737.36|734.96|0
1649160090000|2022-04-05 12:01:30|737.94|735.54|737.94|735.54|737.94|735.54|737.94|735.54|0
1649160100000|2022-04-05 12:01:40|738.13|735.73|738.41|736.01|738.51|736.11|738.13|735.73|0
1649160110000|2022-04-05 12:01:50|738.51|736.11|738.51|736.11|738.51|736.11|738.51|736.11|0
1649160120000|2022-04-05 12:02:00|738.71|736.31|738.71|736.31|738.71|736.31|738.71|736.31|0
1649160130000|2022-04-05 12:02:10|738.9|736.5|738.9|736.5|738.9|736.5|738.71|736.31|0
1649160140000|2022-04-05 12:02:20|739.09|736.69|739.28|736.88|739.48|737.08|739.09|736.69|0
1649160150000|2022-04-05 12:02:30|739.09|736.69|739.09|736.69|739.09|736.69|739.09|736.69|0
1649160160000|2022-04-05 12:02:40|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1649160180000|2022-04-05 12:03:00|738.71|736.31|738.71|736.31|738.71|736.31|738.71|736.31|0
1649160190000|2022-04-05 12:03:10|738.8|736.4|738.71|736.31|738.9|736.5|738.71|736.31|0
1649160200000|2022-04-05 12:03:20|738.51|736.11|738.71|736.31|738.71|736.31|738.51|736.11|0
1649160210000|2022-04-05 12:03:30|738.9|736.5|738.8|736.4|738.9|736.5|738.8|736.4|0
1649160220000|2022-04-05 12:03:40|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1649160230000|2022-04-05 12:03:50|739.09|736.69|739.48|737.08|739.48|737.08|739.09|736.69|0
1649160280000|2022-04-05 12:04:40|739.67|737.27|739.67|737.27|739.67|737.27|739.67|737.27|0
1649160300000|2022-04-05 12:05:00|739.48|737.08|739.48|737.08|739.48|737.08|739.48|737.08|0
1649160310000|2022-04-05 12:05:10|739.28|736.88|739.28|736.88|739.28|736.88|739.09|736.69|0
1649160330000|2022-04-05 12:05:30|739.09|736.69|739.09|736.69|739.09|736.69|739.09|736.69|0
1649160340000|2022-04-05 12:05:40|738.9|736.5|738.9|736.5|738.9|736.5|738.9|736.5|0
1649160360000|2022-04-05 12:06:00|738.71|736.31|738.71|736.31|738.71|736.31|738.51|736.11|0
1649160370000|2022-04-05 12:06:10|738.61|736.21|738.71|736.31|738.71|736.31|738.61|736.21|0
1649160380000|2022-04-05 12:06:20|738.51|736.11|738.32|735.92|738.51|736.11|738.32|735.92|0
1649160390000|2022-04-05 12:06:30|738.13|735.73|737.94|735.54|738.13|735.73|737.94|735.54|0
1649160410000|2022-04-05 12:06:50|737.74|735.34|737.74|735.34|737.74|735.34|737.74|735.34|0
1649160420000|2022-04-05 12:07:00|737.55|735.15|737.55|735.15|737.55|735.15|737.55|735.15|0
1649160430000|2022-04-05 12:07:10|737.74|735.34|737.74|735.34|737.94|735.54|737.74|735.34|0
1649160460000|2022-04-05 12:07:40|737.55|735.15|737.74|735.34|737.74|735.34|737.55|735.15|0
1649160470000|2022-04-05 12:07:50|737.45|735.05|737.55|735.15|737.55|735.15|737.45|735.05|0
1649160480000|2022-04-05 12:08:00|737.36|734.96|737.74|735.34|737.74|735.34|737.36|734.96|0
1649160490000|2022-04-05 12:08:10|737.83|735.43|737.74|735.34|737.83|735.43|737.74|735.34|0
1649160500000|2022-04-05 12:08:20|737.55|735.15|737.55|735.15|737.74|735.34|737.55|735.15|0
1649160510000|2022-04-05 12:08:30|737.74|735.34|737.74|735.34|737.74|735.34|737.74|735.34|0
1649160520000|2022-04-05 12:08:40|737.93|735.53|737.93|735.53|737.93|735.53|737.93|735.53|0
1649160530000|2022-04-05 12:08:50|738.13|735.73|738.13|735.73|738.13|735.73|738.13|735.73|0
1649160540000|2022-04-05 12:09:00|737.93|735.53|737.83|735.43|737.93|735.53|737.83|735.43|0
1649160550000|2022-04-05 12:09:10|737.74|735.34|737.74|735.34|737.74|735.34|737.55|735.15|0
1649160560000|2022-04-05 12:09:20|737.55|735.15|737.74|735.34|737.74|735.34|737.55|735.15|0
1649160570000|2022-04-05 12:09:30|737.55|735.15|737.55|735.15|737.55|735.15|737.55|735.15|0
1649160580000|2022-04-05 12:09:40|737.74|735.34|737.74|735.34|737.74|735.34|737.74|735.34|0
1649160610000|2022-04-05 12:10:10|737.55|735.15|737.55|735.15|737.55|735.15|737.55|735.15|0
1649160620000|2022-04-05 12:10:20|737.74|735.34|737.36|734.96|737.74|735.34|737.36|734.96|0
1649160630000|2022-04-05 12:10:30|737.55|735.15|737.55|735.15|737.55|735.15|737.55|735.15|0
1649160640000|2022-04-05 12:10:40|737.74|735.34|737.64|735.24|737.74|735.34|737.64|735.24|0
1649160650000|2022-04-05 12:10:50|737.55|735.15|737.55|735.15|737.55|735.15|737.55|735.15|0
1649160670000|2022-04-05 12:11:10|737.36|734.96|737.55|735.15|737.55|735.15|737.36|734.96|0
1649160680000|2022-04-05 12:11:20|737.36|734.96|737.55|735.15|737.55|735.15|737.36|734.96|0
1649160700000|2022-04-05 12:11:40|737.64|735.24|737.55|735.15|737.64|735.24|737.36|734.96|0
1649160710000|2022-04-05 12:11:50|737.74|735.34|737.83|735.43|737.93|735.53|737.74|735.34|0
1649160720000|2022-04-05 12:12:00|737.93|735.53|738.13|735.73|738.13|735.73|737.93|735.53|0
1649160730000|2022-04-05 12:12:10|738.32|735.92|737.93|735.53|738.32|735.92|737.93|735.53|0
1649160740000|2022-04-05 12:12:20|738.13|735.73|738.13|735.73|738.13|735.73|738.13|735.73|0
1649160750000|2022-04-05 12:12:30|737.93|735.53|737.93|735.53|737.93|735.53|737.93|735.53|0
1649160760000|2022-04-05 12:12:40|738.03|735.63|738.13|735.73|738.13|735.73|738.03|735.63|0
1649160770000|2022-04-05 12:12:50|738.03|735.63|738.03|735.63|738.03|735.63|738.03|735.63|0
1649160780000|2022-04-05 12:13:00|737.93|735.53|737.93|735.53|737.93|735.53|737.93|735.53|0
1649160790000|2022-04-05 12:13:10|738.13|735.73|738.13|735.73|738.13|735.73|738.13|735.73|0
1649160800000|2022-04-05 12:13:20|737.93|735.53|737.74|735.34|737.93|735.53|737.74|735.34|0
1649160840000|2022-04-05 12:14:00|737.55|735.15|737.55|735.15|737.55|735.15|737.55|735.15|0
1649160850000|2022-04-05 12:14:10|737.74|735.34|737.74|735.34|737.74|735.34|737.74|735.34|0
1649160860000|2022-04-05 12:14:20|737.35|734.95|737.35|734.95|737.35|734.95|737.35|734.95|0
1649160870000|2022-04-05 12:14:30|737.16|734.76|737.16|734.76|737.16|734.76|737.16|734.76|0
1649160880000|2022-04-05 12:14:40|737.35|734.95|737.35|734.95|737.35|734.95|737.35|734.95|0
1649160890000|2022-04-05 12:14:50|737.16|734.76|737.35|734.95|737.35|734.95|737.16|734.76|0
1649160900000|2022-04-05 12:15:00|737.16|734.76|737.16|734.76|737.16|734.76|736.97|734.57|0
1649160910000|2022-04-05 12:15:10|736.97|734.57|736.97|734.57|736.97|734.57|736.78|734.38|0
1649160920000|2022-04-05 12:15:20|737.16|734.76|736.97|734.57|737.16|734.76|736.97|734.57|0
1649160930000|2022-04-05 12:15:30|736.78|734.38|736.78|734.38|736.78|734.38|736.78|734.38|0
1649160940000|2022-04-05 12:15:40|736.97|734.57|736.78|734.38|736.97|734.57|736.78|734.38|0
1649160960000|2022-04-05 12:16:00|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1649160970000|2022-04-05 12:16:10|736.39|733.99|736.2|733.8|736.39|733.99|736.2|733.8|0
1649160980000|2022-04-05 12:16:20|736.01|733.61|736.01|733.61|736.01|733.61|735.82|733.42|0
1649160990000|2022-04-05 12:16:30|736.2|733.8|736.2|733.8|736.2|733.8|736.2|733.8|0
1649161000000|2022-04-05 12:16:40|736.01|733.61|736.29|733.89|736.29|733.89|736.01|733.61|0
1649161010000|2022-04-05 12:16:50|736.39|733.99|736.2|733.8|736.39|733.99|736.2|733.8|0
1649161020000|2022-04-05 12:17:00|736.01|733.61|736.2|733.8|736.2|733.8|736.01|733.61|0
1649161030000|2022-04-05 12:17:10|736.01|733.61|736.01|733.61|736.01|733.61|735.91|733.51|0
1649161040000|2022-04-05 12:17:20|736.1|733.7|736.2|733.8|736.2|733.8|736.01|733.61|0
1649161050000|2022-04-05 12:17:30|736.29|733.89|736.39|733.99|736.39|733.99|736.29|733.89|0
1649161060000|2022-04-05 12:17:40|736.58|734.18|736.39|733.99|736.58|734.18|736.39|733.99|0
1649161070000|2022-04-05 12:17:50|736.58|734.18|736.78|734.38|736.78|734.38|736.58|734.18|0
1649161080000|2022-04-05 12:18:00|736.68|734.28|736.78|734.38|736.78|734.38|736.58|734.18|0
1649161090000|2022-04-05 12:18:10|736.97|734.57|736.78|734.38|736.97|734.57|736.78|734.38|0
1649161100000|2022-04-05 12:18:20|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1649161110000|2022-04-05 12:18:30|736.39|733.99|736.39|733.99|736.39|733.99|736.39|733.99|0
1649161130000|2022-04-05 12:18:50|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1649161140000|2022-04-05 12:19:00|736.78|734.38|736.78|734.38|736.78|734.38|736.78|734.38|0
1649161150000|2022-04-05 12:19:10|736.97|734.57|737.16|734.76|737.16|734.76|736.97|734.57|0
1649161160000|2022-04-05 12:19:20|736.97|734.57|736.97|734.57|736.97|734.57|736.97|734.57|0
1649161180000|2022-04-05 12:19:40|736.78|734.38|736.78|734.38|736.78|734.38|736.78|734.38|0
1649161190000|2022-04-05 12:19:50|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1649161200000|2022-04-05 12:20:00|736.39|733.99|736.39|733.99|736.58|734.18|736.39|733.99|0
1649161210000|2022-04-05 12:20:10|736.2|733.8|736.39|733.99|736.39|733.99|736.2|733.8|0
1649161220000|2022-04-05 12:20:20|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1649161230000|2022-04-05 12:20:30|736.39|733.99|736.39|733.99|736.39|733.99|736.39|733.99|0
1649161240000|2022-04-05 12:20:40|736.48|734.08|736.48|734.08|736.48|734.08|736.48|734.08|0
1649161250000|2022-04-05 12:20:50|736.58|734.18|736.39|733.99|736.58|734.18|736.39|733.99|0
1649161260000|2022-04-05 12:21:00|736.58|734.18|736.39|733.99|736.58|734.18|736.39|733.99|0
1649161270000|2022-04-05 12:21:10|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1649161280000|2022-04-05 12:21:20|736.39|733.99|736.58|734.18|736.58|734.18|736.39|733.99|0
1649161290000|2022-04-05 12:21:30|736.39|733.99|736.39|733.99|736.39|733.99|736.39|733.99|0
1649161300000|2022-04-05 12:21:40|736.48|734.08|736.39|733.99|736.58|734.18|736.39|733.99|0
1649161310000|2022-04-05 12:21:50|736.58|734.18|736.58|734.18|736.58|734.18|736.48|734.08|0
1649161320000|2022-04-05 12:22:00|736.39|733.99|736.39|733.99|736.39|733.99|736.39|733.99|0
1649161330000|2022-04-05 12:22:10|736.58|734.18|736.39|733.99|736.58|734.18|736.39|733.99|0
1649161340000|2022-04-05 12:22:20|736.58|734.18|736.48|734.08|736.58|734.18|736.39|733.99|0
1649161350000|2022-04-05 12:22:30|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1649161360000|2022-04-05 12:22:40|736.67|734.27|736.77|734.37|736.77|734.37|736.58|734.18|0
1649161410000|2022-04-05 12:23:30|737.06|734.66|736.87|734.47|737.06|734.66|736.87|734.47|0
1649161420000|2022-04-05 12:23:40|736.97|734.57|736.77|734.37|736.97|734.57|736.77|734.37|0
1649161430000|2022-04-05 12:23:50|736.58|734.18|736.48|734.08|736.77|734.37|736.48|734.08|0
1649161440000|2022-04-05 12:24:00|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1649161450000|2022-04-05 12:24:10|736.39|733.99|736.39|733.99|736.39|733.99|736.39|733.99|0
1649161460000|2022-04-05 12:24:20|736.2|733.8|735.81|733.41|736.2|733.8|735.81|733.41|0
1649161470000|2022-04-05 12:24:30|736|733.6|734.85|732.45|736|733.6|734.85|732.45|0
1649161480000|2022-04-05 12:24:40|735.04|732.64|735.43|733.03|735.43|733.03|735.04|732.64|0
1649161490000|2022-04-05 12:24:50|735.24|732.84|734.66|732.26|735.24|732.84|734.66|732.26|0
1649161500000|2022-04-05 12:25:00|734.27|731.87|735.04|732.64|735.04|732.64|734.27|731.87|0
1649161510000|2022-04-05 12:25:10|734.85|732.45|734.66|732.26|735.04|732.64|734.66|732.26|0
1649161520000|2022-04-05 12:25:20|734.47|732.07|734.47|732.07|734.66|732.26|734.47|732.07|0
1649161530000|2022-04-05 12:25:30|734.66|732.26|734.85|732.45|735.04|732.64|734.66|732.26|0
1649161550000|2022-04-05 12:25:50|734.94|732.54|735.04|732.64|735.04|732.64|734.94|732.54|0
1649161560000|2022-04-05 12:26:00|734.85|732.45|735.04|732.64|735.04|732.64|734.85|732.45|0
1649161570000|2022-04-05 12:26:10|734.85|732.45|735.04|732.64|735.04|732.64|734.85|732.45|0
1649161580000|2022-04-05 12:26:20|734.85|732.45|734.85|732.45|734.85|732.45|734.85|732.45|0
1649161590000|2022-04-05 12:26:30|734.66|732.26|735.04|732.64|735.04|732.64|734.66|732.26|0
1649161600000|2022-04-05 12:26:40|734.85|732.45|735.04|732.64|735.04|732.64|734.85|732.45|0
1649161610000|2022-04-05 12:26:50|735.23|732.83|735.23|732.83|735.23|732.83|735.23|732.83|0
1649161620000|2022-04-05 12:27:00|735.13|732.73|735.23|732.83|735.23|732.83|735.13|732.73|0
1649161630000|2022-04-05 12:27:10|734.85|732.45|734.85|732.45|734.85|732.45|734.85|732.45|0
1649161640000|2022-04-05 12:27:20|734.66|732.26|734.66|732.26|734.66|732.26|734.66|732.26|0
1649161650000|2022-04-05 12:27:30|734.85|732.45|735.04|732.64|735.04|732.64|734.85|732.45|0
1649161660000|2022-04-05 12:27:40|735.23|732.83|735.23|732.83|735.23|732.83|735.04|732.64|0
1649161670000|2022-04-05 12:27:50|735.43|733.03|735.23|732.83|735.43|733.03|735.23|732.83|0
1649161680000|2022-04-05 12:28:00|735.04|732.64|735.04|732.64|735.04|732.64|735.04|732.64|0
1649161690000|2022-04-05 12:28:10|735.23|732.83|735.23|732.83|735.23|732.83|735.23|732.83|0
1649161700000|2022-04-05 12:28:20|735.43|733.03|735.43|733.03|735.43|733.03|735.43|733.03|0
1649161710000|2022-04-05 12:28:30|735.62|733.22|735.52|733.12|735.62|733.22|735.43|733.03|0
1649161720000|2022-04-05 12:28:40|735.23|732.83|735.23|732.83|735.23|732.83|735.23|732.83|0
1649161740000|2022-04-05 12:29:00|735.04|732.64|734.85|732.45|735.04|732.64|734.85|732.45|0
1649161750000|2022-04-05 12:29:10|734.66|732.26|734.85|732.45|734.85|732.45|734.66|732.26|0
1649161780000|2022-04-05 12:29:40|735.04|732.64|735.23|732.83|735.23|732.83|735.04|732.64|0
1649161790000|2022-04-05 12:29:50|735.04|732.64|735.04|732.64|735.04|732.64|735.04|732.64|0
1649161810000|2022-04-05 12:30:10|735.23|732.83|735.23|732.83|735.23|732.83|735.23|732.83|0
1649161820000|2022-04-05 12:30:20|735.43|733.03|735.33|732.93|735.43|733.03|735.33|732.93|0
1649161830000|2022-04-05 12:30:30|735.23|732.83|735.43|733.03|735.43|733.03|735.23|732.83|0
1649161850000|2022-04-05 12:30:50|735.62|733.22|735.62|733.22|735.62|733.22|735.62|733.22|0
1649161870000|2022-04-05 12:31:10|735.81|733.41|735.81|733.41|735.81|733.41|735.71|733.31|0
1649161880000|2022-04-05 12:31:20|736|733.6|736.19|733.79|736.19|733.79|736|733.6|0
1649161890000|2022-04-05 12:31:30|735.81|733.41|735.42|733.02|735.81|733.41|735.42|733.02|0
1649161900000|2022-04-05 12:31:40|735.62|733.22|735.62|733.22|735.62|733.22|735.62|733.22|0
1649161910000|2022-04-05 12:31:50|735.42|733.02|735.42|733.02|735.62|733.22|735.42|733.02|0
1649161920000|2022-04-05 12:32:00|735.81|733.41|736|733.6|736|733.6|735.81|733.41|0
1649161950000|2022-04-05 12:32:30|735.81|733.41|735.81|733.41|735.81|733.41|735.81|733.41|0
1649161960000|2022-04-05 12:32:40|736|733.6|736.19|733.79|736.19|733.79|736|733.6|0
1649161970000|2022-04-05 12:32:50|735.81|733.41|735.71|733.31|735.81|733.41|735.71|733.31|0
1649161980000|2022-04-05 12:33:00|735.81|733.41|736|733.6|736.19|733.79|735.81|733.41|0
1649162010000|2022-04-05 12:33:30|736.19|733.79|736.19|733.79|736.19|733.79|736.19|733.79|0
1649162020000|2022-04-05 12:33:40|735.81|733.41|735.81|733.41|735.81|733.41|735.81|733.41|0
1649162030000|2022-04-05 12:33:50|736|733.6|736|733.6|736|733.6|736|733.6|0
1649162040000|2022-04-05 12:34:00|736.19|733.79|736.19|733.79|736.19|733.79|736.19|733.79|0
1649162050000|2022-04-05 12:34:10|736.38|733.98|736.19|733.79|736.38|733.98|736.19|733.79|0
1649162070000|2022-04-05 12:34:30|736|733.6|736.19|733.79|736.19|733.79|736|733.6|0
1649162080000|2022-04-05 12:34:40|736|733.6|736|733.6|736|733.6|736|733.6|0
1649162090000|2022-04-05 12:34:50|736.19|733.79|736.19|733.79|736.19|733.79|736.19|733.79|0
1649162100000|2022-04-05 12:35:00|736.38|733.98|736.58|734.18|736.77|734.37|736.38|733.98|0
1649162110000|2022-04-05 12:35:10|736.77|734.37|736.77|734.37|736.77|734.37|736.77|734.37|0
1649162120000|2022-04-05 12:35:20|736.96|734.56|736.58|734.18|736.96|734.56|736.58|734.18|0
1649162140000|2022-04-05 12:35:40|736.38|733.98|736.38|733.98|736.38|733.98|736|733.6|0
1649162150000|2022-04-05 12:35:50|736.58|734.18|736.48|734.08|736.58|734.18|736.48|734.08|0
1649162160000|2022-04-05 12:36:00|736.38|733.98|736.38|733.98|736.38|733.98|736.38|733.98|0
1649162170000|2022-04-05 12:36:10|736.58|734.18|736.77|734.37|736.77|734.37|736.58|734.18|0
1649162180000|2022-04-05 12:36:20|736.38|733.98|736.38|733.98|736.38|733.98|736.38|733.98|0
1649162190000|2022-04-05 12:36:30|736.58|734.18|736.58|734.18|736.58|734.18|736.58|734.18|0
1649162210000|2022-04-05 12:36:50|736.77|734.37|736.58|734.18|736.77|734.37|736.58|734.18|0
1649162220000|2022-04-05 12:37:00|736.38|733.98|736|733.6|736.38|733.98|736|733.6|0
1649162230000|2022-04-05 12:37:10|735.81|733.41|735.61|733.21|735.81|733.41|735.42|733.02|0
1649162240000|2022-04-05 12:37:20|735.81|733.41|735.81|733.41|735.81|733.41|735.81|733.41|0
1649162250000|2022-04-05 12:37:30|735.61|733.21|735.81|733.41|735.81|733.41|735.61|733.21|0
1649162260000|2022-04-05 12:37:40|735.61|733.21|735.81|733.41|735.81|733.41|735.61|733.21|0
1649162280000|2022-04-05 12:38:00|735.61|733.21|736|733.6|736|733.6|735.61|733.21|0
1649162290000|2022-04-05 12:38:10|735.81|733.41|735.81|733.41|736|733.6|735.81|733.41|0
1649162300000|2022-04-05 12:38:20|736|733.6|736|733.6|736|733.6|736|733.6|0
1649162310000|2022-04-05 12:38:30|735.9|733.5|735.81|733.41|735.9|733.5|735.81|733.41|0
1649162320000|2022-04-05 12:38:40|735.71|733.31|735.81|733.41|735.81|733.41|735.71|733.31|0
1649162330000|2022-04-05 12:38:50|735.61|733.21|735.61|733.21|735.61|733.21|735.61|733.21|0
1649162340000|2022-04-05 12:39:00|735.81|733.41|735.61|733.21|735.81|733.41|735.61|733.21|0
1649162350000|2022-04-05 12:39:10|735.42|733.02|735.42|733.02|735.42|733.02|735.23|732.83|0
1649162360000|2022-04-05 12:39:20|735.61|733.21|735.61|733.21|735.81|733.41|735.61|733.21|0
1649162370000|2022-04-05 12:39:30|735.81|733.41|735.81|733.41|735.81|733.41|735.81|733.41|0
1649162380000|2022-04-05 12:39:40|736|733.6|736.19|733.79|736.19|733.79|736|733.6|0
1649162390000|2022-04-05 12:39:50|736.09|733.69|736.19|733.79|736.19|733.79|736.09|733.69|0
1649162400000|2022-04-05 12:40:00|736.38|733.98|736.38|733.98|736.38|733.98|736.19|733.79|0
1649162420000|2022-04-05 12:40:20|736.57|734.17|736.57|734.17|736.57|734.17|736.57|734.17|0
1649162430000|2022-04-05 12:40:30|736.77|734.37|736.57|734.17|736.77|734.37|736.57|734.17|0
1649162440000|2022-04-05 12:40:40|736.77|734.37|736.77|734.37|736.77|734.37|736.77|734.37|0
1649162490000|2022-04-05 12:41:30|736.86|734.46|736.96|734.56|736.96|734.56|736.86|734.46|0
1649162500000|2022-04-05 12:41:40|736.77|734.37|736.77|734.37|736.77|734.37|736.77|734.37|0
1649162510000|2022-04-05 12:41:50|736.57|734.17|736.77|734.37|736.77|734.37|736.57|734.17|0
1649162520000|2022-04-05 12:42:00|736.57|734.17|736.57|734.17|736.57|734.17|736.38|733.98|0
1649162530000|2022-04-05 12:42:10|736|733.6|735.8|733.4|736|733.6|735.8|733.4|0
1649162540000|2022-04-05 12:42:20|736.19|733.79|736.38|733.98|736.38|733.98|736.19|733.79|0
1649162550000|2022-04-05 12:42:30|736.19|733.79|736.19|733.79|736.19|733.79|736.19|733.79|0
1649162560000|2022-04-05 12:42:40|736|733.6|736|733.6|736|733.6|736|733.6|0
1649162580000|2022-04-05 12:43:00|735.8|733.4|736.19|733.79|736.19|733.79|735.8|733.4|0
1649162590000|2022-04-05 12:43:10|736.57|734.17|736.77|734.37|736.77|734.37|736.57|734.17|0
1649162600000|2022-04-05 12:43:20|736.57|734.17|736.57|734.17|736.77|734.37|736.57|734.17|0
1649162610000|2022-04-05 12:43:30|736.38|733.98|736.57|734.17|736.57|734.17|736.38|733.98|0
1649162630000|2022-04-05 12:43:50|736.38|733.98|736.38|733.98|736.38|733.98|736.38|733.98|0
1649162650000|2022-04-05 12:44:10|736.47|734.07|736.38|733.98|736.47|734.07|736.38|733.98|0
1649162660000|2022-04-05 12:44:20|736.19|733.79|736.19|733.79|736.19|733.79|736.19|733.79|0
1649162680000|2022-04-05 12:44:40|735.8|733.4|735.8|733.4|735.8|733.4|735.8|733.4|0
1649162690000|2022-04-05 12:44:50|736|733.6|736|733.6|736|733.6|736|733.6|0
1649162700000|2022-04-05 12:45:00|736.19|733.79|736.19|733.79|736.19|733.79|736|733.6|0
1649162710000|2022-04-05 12:45:10|736.38|733.98|736.19|733.79|736.38|733.98|736.19|733.79|0
1649162720000|2022-04-05 12:45:20|736.38|733.98|736.38|733.98|736.47|734.07|736.38|733.98|0
1649162730000|2022-04-05 12:45:30|736.19|733.79|736.19|733.79|736.19|733.79|736.19|733.79|0
1649162750000|2022-04-05 12:45:50|736.38|733.98|736.19|733.79|736.38|733.98|736.19|733.79|0
1649162770000|2022-04-05 12:46:10|736|733.6|736|733.6|736|733.6|735.8|733.4|0
1649162780000|2022-04-05 12:46:20|735.8|733.4|736|733.6|736|733.6|735.8|733.4|0
1649162790000|2022-04-05 12:46:30|735.8|733.4|735.8|733.4|735.8|733.4|735.61|733.21|0
1649162800000|2022-04-05 12:46:40|736|733.6|735.8|733.4|736|733.6|735.8|733.4|0
1649162810000|2022-04-05 12:46:50|735.9|733.5|735.8|733.4|736|733.6|735.8|733.4|0
1649162820000|2022-04-05 12:47:00|736|733.6|735.8|733.4|736|733.6|735.61|733.21|0
1649162830000|2022-04-05 12:47:10|735.61|733.21|735.8|733.4|735.8|733.4|735.61|733.21|0
1649162840000|2022-04-05 12:47:20|735.7|733.3|735.7|733.3|735.7|733.3|735.7|733.3|0
1649162850000|2022-04-05 12:47:30|735.8|733.4|736.57|734.17|736.57|734.17|735.8|733.4|0
1649162870000|2022-04-05 12:47:50|736.47|734.07|736.57|734.17|736.57|734.17|736.47|734.07|0
1649162880000|2022-04-05 12:48:00|736.38|733.98|736.57|734.17|736.57|734.17|736.38|733.98|0
1649162890000|2022-04-05 12:48:10|736.38|733.98|736.19|733.79|736.38|733.98|736.19|733.79|0
1649162900000|2022-04-05 12:48:20|736.38|733.98|736.57|734.17|736.57|734.17|736.38|733.98|0
1649162910000|2022-04-05 12:48:30|736.38|733.98|736.28|733.88|736.38|733.98|736.19|733.79|0
1649162920000|2022-04-05 12:48:40|736.19|733.79|736.09|733.69|736.19|733.79|736.09|733.69|0
1649162930000|2022-04-05 12:48:50|736.19|733.79|736.28|733.88|736.28|733.88|736.19|733.79|0
1649162940000|2022-04-05 12:49:00|736.38|733.98|736.19|733.79|736.38|733.98|736.19|733.79|0
1649162950000|2022-04-05 12:49:10|735.99|733.59|735.99|733.59|735.99|733.59|735.7|733.3|0
1649162960000|2022-04-05 12:49:20|735.8|733.4|735.8|733.4|735.8|733.4|735.8|733.4|0
1649162970000|2022-04-05 12:49:30|735.61|733.21|735.61|733.21|735.61|733.21|735.61|733.21|0
1649162980000|2022-04-05 12:49:40|735.8|733.4|735.7|733.3|735.8|733.4|735.7|733.3|0
1649162990000|2022-04-05 12:49:50|735.8|733.4|735.61|733.21|735.8|733.4|735.61|733.21|0
1649163000000|2022-04-05 12:50:00|735.8|733.4|735.8|733.4|735.8|733.4|735.8|733.4|0
1649163020000|2022-04-05 12:50:20|735.89|733.49|735.89|733.49|735.89|733.49|735.89|733.49|0
1649163030000|2022-04-05 12:50:30|735.99|733.59|735.99|733.59|735.99|733.59|735.99|733.59|0
1649163050000|2022-04-05 12:50:50|736.09|733.69|736.38|733.98|736.38|733.98|736.09|733.69|0
1649163070000|2022-04-05 12:51:10|736.19|733.79|735.99|733.59|736.19|733.79|735.99|733.59|0
1649163080000|2022-04-05 12:51:20|735.8|733.4|735.8|733.4|735.8|733.4|735.8|733.4|0
1649163100000|2022-04-05 12:51:40|735.99|733.59|736.19|733.79|736.19|733.79|735.99|733.59|0
1649163120000|2022-04-05 12:52:00|735.99|733.59|735.99|733.59|735.99|733.59|735.99|733.59|0
1649163130000|2022-04-05 12:52:10|735.8|733.4|735.8|733.4|735.8|733.4|735.8|733.4|0
1649163150000|2022-04-05 12:52:30|735.61|733.21|735.61|733.21|735.61|733.21|735.61|733.21|0
1649163170000|2022-04-05 12:52:50|735.42|733.02|735.42|733.02|735.42|733.02|735.42|733.02|0
1649163180000|2022-04-05 12:53:00|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1649163190000|2022-04-05 12:53:10|735.03|732.63|734.84|732.44|735.03|732.63|734.84|732.44|0
1649163200000|2022-04-05 12:53:20|735.03|732.63|735.22|732.82|735.22|732.82|735.03|732.63|0
1649163210000|2022-04-05 12:53:30|735.03|732.63|735.03|732.63|735.03|732.63|735.03|732.63|0
1649163230000|2022-04-05 12:53:50|735.22|732.82|734.84|732.44|735.22|732.82|734.84|732.44|0
1649163240000|2022-04-05 12:54:00|734.65|732.25|734.65|732.25|734.65|732.25|734.65|732.25|0
1649163250000|2022-04-05 12:54:10|734.45|732.05|734.65|732.25|734.65|732.25|734.45|732.05|0
1649163260000|2022-04-05 12:54:20|734.84|732.44|734.84|732.44|734.84|732.44|734.84|732.44|0
1649163270000|2022-04-05 12:54:30|735.03|732.63|735.42|733.02|735.61|733.21|735.03|732.63|0
1649163280000|2022-04-05 12:54:40|735.22|732.82|735.22|732.82|735.22|732.82|735.03|732.63|0
1649163290000|2022-04-05 12:54:50|735.03|732.63|735.22|732.82|735.22|732.82|735.03|732.63|0
1649163300000|2022-04-05 12:55:00|735.03|732.63|735.41|733.01|735.41|733.01|735.03|732.63|0
1649163310000|2022-04-05 12:55:10|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1649163330000|2022-04-05 12:55:30|735.03|732.63|735.41|733.01|735.41|733.01|735.03|732.63|0
1649163340000|2022-04-05 12:55:40|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1649163350000|2022-04-05 12:55:50|735.41|733.01|735.03|732.63|735.41|733.01|735.03|732.63|0
1649163360000|2022-04-05 12:56:00|734.45|732.05|734.65|732.25|734.65|732.25|734.45|732.05|0
1649163370000|2022-04-05 12:56:10|734.84|732.44|734.07|731.67|734.84|732.44|734.07|731.67|0
1649163380000|2022-04-05 12:56:20|733.88|731.48|733.69|731.29|733.88|731.48|733.49|731.09|0
1649163390000|2022-04-05 12:56:30|733.49|731.09|733.69|731.29|733.69|731.29|733.49|731.09|0
1649163400000|2022-04-05 12:56:40|733.49|731.09|733.69|731.29|733.69|731.29|733.49|731.09|0
1649163410000|2022-04-05 12:56:50|733.59|731.19|733.3|730.9|733.59|731.19|733.3|730.9|0
1649163420000|2022-04-05 12:57:00|733.49|731.09|733.68|731.28|733.68|731.28|733.49|731.09|0
1649163430000|2022-04-05 12:57:10|733.88|731.48|733.88|731.48|733.88|731.48|733.88|731.48|0
1649163440000|2022-04-05 12:57:20|733.68|731.28|733.49|731.09|733.68|731.28|733.49|731.09|0
1649163450000|2022-04-05 12:57:30|733.68|731.28|733.3|730.9|733.68|731.28|733.3|730.9|0
1649163460000|2022-04-05 12:57:40|733.49|731.09|733.49|731.09|733.49|731.09|733.49|731.09|0
1649163470000|2022-04-05 12:57:50|733.3|730.9|733.49|731.09|733.49|731.09|733.3|730.9|0
1649163480000|2022-04-05 12:58:00|733.3|730.9|732.92|730.52|733.3|730.9|732.92|730.52|0
1649163490000|2022-04-05 12:58:10|732.72|730.32|732.72|730.32|732.72|730.32|732.53|730.13|0
1649163500000|2022-04-05 12:58:20|732.92|730.52|732.53|730.13|732.92|730.52|732.53|730.13|0
1649163510000|2022-04-05 12:58:30|732.72|730.32|732.72|730.32|732.72|730.32|732.72|730.32|0
1649163520000|2022-04-05 12:58:40|732.92|730.52|732.92|730.52|732.92|730.52|732.92|730.52|0
1649163530000|2022-04-05 12:58:50|732.72|730.32|732.72|730.32|732.72|730.32|732.53|730.13|0
1649163540000|2022-04-05 12:59:00|732.82|730.42|732.72|730.32|732.82|730.42|732.72|730.32|0
1649163550000|2022-04-05 12:59:10|732.82|730.42|732.92|730.52|732.92|730.52|732.82|730.42|0
1649163560000|2022-04-05 12:59:20|732.72|730.32|732.72|730.32|732.72|730.32|732.72|730.32|0
1649163570000|2022-04-05 12:59:30|732.92|730.52|733.11|730.71|733.11|730.71|732.92|730.52|0
1649163590000|2022-04-05 12:59:50|732.92|730.52|733.3|730.9|733.3|730.9|732.92|730.52|0
1649163600000|2022-04-05 13:00:00|733.11|730.71|733.3|730.9|733.49|731.09|733.11|730.71|0
1649163610000|2022-04-05 13:00:10|733.39|730.99|733.68|731.28|733.68|731.28|733.39|730.99|0
1649163620000|2022-04-05 13:00:20|733.88|731.48|733.88|731.48|733.88|731.48|733.88|731.48|0
1649163630000|2022-04-05 13:00:30|734.07|731.67|734.07|731.67|734.07|731.67|734.07|731.67|0
1649163640000|2022-04-05 13:00:40|734.26|731.86|734.07|731.67|734.26|731.86|734.07|731.67|0
1649163650000|2022-04-05 13:00:50|734.26|731.86|734.26|731.86|734.26|731.86|734.26|731.86|0
1649163660000|2022-04-05 13:01:00|734.64|732.24|734.45|732.05|734.64|732.24|734.45|732.05|0
1649163670000|2022-04-05 13:01:10|734.54|732.14|734.64|732.24|734.64|732.24|734.54|732.14|0
1649163690000|2022-04-05 13:01:30|735.03|732.63|735.03|732.63|735.03|732.63|735.03|732.63|0
1649163700000|2022-04-05 13:01:40|734.84|732.44|734.84|732.44|734.84|732.44|734.84|732.44|0
1649163720000|2022-04-05 13:02:00|734.64|732.24|734.84|732.44|734.84|732.44|734.64|732.24|0
1649163730000|2022-04-05 13:02:10|734.93|732.53|735.03|732.63|735.03|732.63|734.84|732.44|0
1649163740000|2022-04-05 13:02:20|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1649163760000|2022-04-05 13:02:40|735.41|733.01|735.6|733.2|735.6|733.2|735.41|733.01|0
1649163770000|2022-04-05 13:02:50|735.41|733.01|735.41|733.01|735.41|733.01|735.22|732.82|0
1649163790000|2022-04-05 13:03:10|735.22|732.82|735.41|733.01|735.41|733.01|735.22|732.82|0
1649163820000|2022-04-05 13:03:40|735.6|733.2|735.6|733.2|735.8|733.4|735.6|733.2|0
1649163830000|2022-04-05 13:03:50|735.8|733.4|735.8|733.4|735.8|733.4|735.8|733.4|0
1649163840000|2022-04-05 13:04:00|735.6|733.2|735.8|733.4|735.8|733.4|735.6|733.2|0
1649163850000|2022-04-05 13:04:10|735.99|733.59|735.8|733.4|735.99|733.59|735.8|733.4|0
1649163860000|2022-04-05 13:04:20|735.99|733.59|735.8|733.4|735.99|733.59|735.8|733.4|0
1649163890000|2022-04-05 13:04:50|735.6|733.2|735.6|733.2|735.6|733.2|735.6|733.2|0
1649163900000|2022-04-05 13:05:00|735.8|733.4|735.6|733.2|735.8|733.4|735.6|733.2|0
1649163910000|2022-04-05 13:05:10|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1649163920000|2022-04-05 13:05:20|735.03|732.63|735.22|732.82|735.22|732.82|735.03|732.63|0
1649163930000|2022-04-05 13:05:30|735.41|733.01|735.41|733.01|735.41|733.01|735.41|733.01|0
1649163940000|2022-04-05 13:05:40|735.22|732.82|734.83|732.43|735.22|732.82|734.83|732.43|0
1649163950000|2022-04-05 13:05:50|734.93|732.53|734.83|732.43|734.93|732.53|734.83|732.43|0
1649163960000|2022-04-05 13:06:00|735.03|732.63|734.07|731.67|735.03|732.63|734.07|731.67|0
1649163970000|2022-04-05 13:06:10|733.68|731.28|734.26|731.86|734.26|731.86|733.68|731.28|0
1649163980000|2022-04-05 13:06:20|734.45|732.05|734.45|732.05|734.45|732.05|734.45|732.05|0
1649163990000|2022-04-05 13:06:30|734.64|732.24|734.45|732.05|734.64|732.24|734.45|732.05|0
1649164000000|2022-04-05 13:06:40|734.64|732.24|734.64|732.24|734.64|732.24|734.64|732.24|0
1649164010000|2022-04-05 13:06:50|734.45|732.05|734.64|732.24|734.64|732.24|734.45|732.05|0
1649164020000|2022-04-05 13:07:00|734.83|732.43|734.83|732.43|734.83|732.43|734.83|732.43|0
1649164030000|2022-04-05 13:07:10|734.64|732.24|734.83|732.43|734.83|732.43|734.64|732.24|0
1649164040000|2022-04-05 13:07:20|734.64|732.24|734.64|732.24|734.64|732.24|734.64|732.24|0
1649164050000|2022-04-05 13:07:30|734.83|732.43|735.03|732.63|735.03|732.63|734.83|732.43|0
1649164070000|2022-04-05 13:07:50|735.22|732.82|735.03|732.63|735.22|732.82|735.03|732.63|0
1649164080000|2022-04-05 13:08:00|735.41|733.01|735.41|733.01|735.41|733.01|735.41|733.01|0
1649164090000|2022-04-05 13:08:10|735.22|732.82|735.41|733.01|735.41|733.01|735.22|732.82|0
1649164100000|2022-04-05 13:08:20|735.6|733.2|735.6|733.2|735.6|733.2|735.41|733.01|0
1649164110000|2022-04-05 13:08:30|735.41|733.01|735.41|733.01|735.41|733.01|735.41|733.01|0
1649164120000|2022-04-05 13:08:40|735.6|733.2|735.41|733.01|735.6|733.2|735.41|733.01|0
1649164130000|2022-04-05 13:08:50|735.6|733.2|735.6|733.2|735.6|733.2|735.6|733.2|0
1649164140000|2022-04-05 13:09:00|735.41|733.01|735.41|733.01|735.41|733.01|735.41|733.01|0
1649164150000|2022-04-05 13:09:10|735.6|733.2|735.41|733.01|735.6|733.2|735.41|733.01|0
1649164160000|2022-04-05 13:09:20|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1649164170000|2022-04-05 13:09:30|735.41|733.01|735.41|733.01|735.41|733.01|735.41|733.01|0
1649164190000|2022-04-05 13:09:50|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1649164200000|2022-04-05 13:10:00|735.41|733.01|735.02|732.62|735.41|733.01|735.02|732.62|0
1649164210000|2022-04-05 13:10:10|734.83|732.43|734.83|732.43|734.83|732.43|734.83|732.43|0
1649164220000|2022-04-05 13:10:20|735.02|732.62|735.02|732.62|735.02|732.62|734.92|732.52|0
1649164230000|2022-04-05 13:10:30|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1649164240000|2022-04-05 13:10:40|735.41|733.01|735.22|732.82|735.41|733.01|735.22|732.82|0
1649164250000|2022-04-05 13:10:50|735.41|733.01|735.41|733.01|735.41|733.01|735.41|733.01|0
1649164270000|2022-04-05 13:11:10|735.22|732.82|735.22|732.82|735.22|732.82|735.22|732.82|0
1649164280000|2022-04-05 13:11:20|735.02|732.62|735.02|732.62|735.02|732.62|735.02|732.62|0
1649164290000|2022-04-05 13:11:30|734.92|732.52|734.92|732.52|734.92|732.52|734.92|732.52|0
1649164300000|2022-04-05 13:11:40|734.83|732.43|734.73|732.33|734.83|732.43|734.73|732.33|0
1649164310000|2022-04-05 13:11:50|734.64|732.24|734.83|732.43|734.83|732.43|734.64|732.24|0
1649164330000|2022-04-05 13:12:10|735.02|732.62|735.02|732.62|735.02|732.62|735.02|732.62|0
1649164340000|2022-04-05 13:12:20|734.83|732.43|734.83|732.43|734.83|732.43|734.64|732.24|0
1649164350000|2022-04-05 13:12:30|735.02|732.62|735.02|732.62|735.02|732.62|735.02|732.62|0
1649164360000|2022-04-05 13:12:40|734.83|732.43|735.22|732.82|735.22|732.82|734.83|732.43|0
1649164380000|2022-04-05 13:13:00|735.41|733.01|735.22|732.82|735.41|733.01|735.22|732.82|0
1649164390000|2022-04-05 13:13:10|735.41|733.01|735.41|733.01|735.41|733.01|735.22|732.82|0
1649164420000|2022-04-05 13:13:40|735.6|733.2|735.6|733.2|735.6|733.2|735.6|733.2|0
1649164440000|2022-04-05 13:14:00|735.79|733.39|735.79|733.39|735.79|733.39|735.79|733.39|0
1649164450000|2022-04-05 13:14:10|735.69|733.29|735.6|733.2|735.69|733.29|735.6|733.2|0
1649164460000|2022-04-05 13:14:20|735.41|733.01|735.41|733.01|735.41|733.01|735.41|733.01|0
1649164470000|2022-04-05 13:14:30|735.6|733.2|735.41|733.01|735.6|733.2|735.41|733.01|0
1649164480000|2022-04-05 13:14:40|735.6|733.2|735.6|733.2|735.6|733.2|735.6|733.2|0
1649164500000|2022-04-05 13:15:00|735.79|733.39|736.37|733.97|736.37|733.97|735.79|733.39|0
1649164520000|2022-04-05 13:15:20|736.56|734.16|736.56|734.16|736.56|734.16|736.56|734.16|0
1649164540000|2022-04-05 13:15:40|736.75|734.35|736.94|734.54|736.94|734.54|736.75|734.35|0
1649164550000|2022-04-05 13:15:50|737.14|734.74|737.14|734.74|737.14|734.74|737.14|734.74|0
1649164560000|2022-04-05 13:16:00|736.94|734.54|736.94|734.54|736.94|734.54|736.94|734.54|0
1649164570000|2022-04-05 13:16:10|736.75|734.35|736.75|734.35|736.75|734.35|736.75|734.35|0
1649164580000|2022-04-05 13:16:20|736.56|734.16|736.56|734.16|736.56|734.16|736.56|734.16|0
1649164590000|2022-04-05 13:16:30|736.75|734.35|736.75|734.35|736.75|734.35|736.75|734.35|0
1649164600000|2022-04-05 13:16:40|736.56|734.16|736.56|734.16|736.56|734.16|736.56|734.16|0
1649164620000|2022-04-05 13:17:00|736.75|734.35|736.75|734.35|736.75|734.35|736.65|734.25|0
1649164630000|2022-04-05 13:17:10|736.56|734.16|736.56|734.16|736.75|734.35|736.56|734.16|0
1649164650000|2022-04-05 13:17:30|736.75|734.35|736.75|734.35|736.75|734.35|736.75|734.35|0
1649164680000|2022-04-05 13:18:00|736.56|734.16|736.37|733.97|736.56|734.16|736.37|733.97|0
1649164690000|2022-04-05 13:18:10|736.56|734.16|736.75|734.35|736.75|734.35|736.56|734.16|0
1649164700000|2022-04-05 13:18:20|736.56|734.16|736.37|733.97|736.56|734.16|736.37|733.97|0
1649164710000|2022-04-05 13:18:30|736.56|734.16|736.56|734.16|736.56|734.16|736.56|734.16|0
1649164720000|2022-04-05 13:18:40|736.37|733.97|736.37|733.97|736.37|733.97|736.37|733.97|0
1649164730000|2022-04-05 13:18:50|736.56|734.16|736.56|734.16|736.56|734.16|736.56|734.16|0
1649164740000|2022-04-05 13:19:00|736.37|733.97|736.37|733.97|736.37|733.97|736.37|733.97|0
1649164750000|2022-04-05 13:19:10|736.17|733.77|736.17|733.77|736.17|733.77|736.17|733.77|0
1649164760000|2022-04-05 13:19:20|735.98|733.58|735.98|733.58|735.98|733.58|735.98|733.58|0
1649164780000|2022-04-05 13:19:40|736.17|733.77|736.17|733.77|736.17|733.77|736.17|733.77|0
1649164790000|2022-04-05 13:19:50|735.98|733.58|735.98|733.58|735.98|733.58|735.98|733.58|0
1649164800000|2022-04-05 13:20:00|736.17|733.77|735.98|733.58|736.17|733.77|735.79|733.39|0
1649164810000|2022-04-05 13:20:10|736.17|733.77|736.17|733.77|736.17|733.77|736.17|733.77|0
1649164830000|2022-04-05 13:20:30|735.98|733.58|736.17|733.77|736.17|733.77|735.98|733.58|0
1649164860000|2022-04-05 13:21:00|736.37|733.97|736.37|733.97|736.37|733.97|736.37|733.97|0
1649164870000|2022-04-05 13:21:10|736.17|733.77|736.17|733.77|736.17|733.77|736.17|733.77|0
1649164880000|2022-04-05 13:21:20|736.56|734.16|736.46|734.06|736.56|734.16|736.46|734.06|0
1649164890000|2022-04-05 13:21:30|736.37|733.97|736.56|734.16|736.56|734.16|736.37|733.97|0
1649164900000|2022-04-05 13:21:40|736.75|734.35|736.75|734.35|736.75|734.35|736.75|734.35|0
1649164930000|2022-04-05 13:22:10|736.56|734.16|736.56|734.16|736.56|734.16|736.56|734.16|0
1649164940000|2022-04-05 13:22:20|736.37|733.97|736.36|733.96|736.56|734.16|736.36|733.96|0
1649164950000|2022-04-05 13:22:30|735.98|733.58|735.79|733.39|735.98|733.58|735.79|733.39|0
1649164960000|2022-04-05 13:22:40|735.6|733.2|735.6|733.2|735.6|733.2|735.6|733.2|0
1649164970000|2022-04-05 13:22:50|735.4|733|735.21|732.81|735.4|733|735.21|732.81|0
1649164980000|2022-04-05 13:23:00|735.02|732.62|734.63|732.23|735.02|732.62|734.63|732.23|0
1649164990000|2022-04-05 13:23:10|734.44|732.04|735.02|732.62|735.02|732.62|734.44|732.04|0
1649165000000|2022-04-05 13:23:20|735.21|732.81|735.21|732.81|735.21|732.81|735.21|732.81|0
1649165020000|2022-04-05 13:23:40|735.4|733|735.4|733|735.4|733|735.4|733|0
1649165040000|2022-04-05 13:24:00|735.21|732.81|735.4|733|735.4|733|735.21|732.81|0
1649165050000|2022-04-05 13:24:10|735.21|732.81|735.4|733|735.4|733|735.21|732.81|0
1649165080000|2022-04-05 13:24:40|735.59|733.19|735.59|733.19|735.59|733.19|735.59|733.19|0
1649165090000|2022-04-05 13:24:50|735.4|733|735.49|733.09|735.59|733.19|735.4|733|0
1649165100000|2022-04-05 13:25:00|735.21|732.81|735.4|733|735.4|733|735.21|732.81|0
1649165110000|2022-04-05 13:25:10|735.49|733.09|735.4|733|735.49|733.09|735.4|733|0
1649165120000|2022-04-05 13:25:20|735.02|732.62|735.21|732.81|735.21|732.81|735.02|732.62|0
1649165130000|2022-04-05 13:25:30|735.02|732.62|735.02|732.62|735.02|732.62|735.02|732.62|0
1649165140000|2022-04-05 13:25:40|735.21|732.81|735.21|732.81|735.21|732.81|735.02|732.62|0
1649165150000|2022-04-05 13:25:50|735.02|732.62|735.02|732.62|735.02|732.62|735.02|732.62|0
1649165160000|2022-04-05 13:26:00|735.21|732.81|735.02|732.62|735.21|732.81|735.02|732.62|0
1649165170000|2022-04-05 13:26:10|735.11|732.71|735.02|732.62|735.21|732.81|735.02|732.62|0
1649165180000|2022-04-05 13:26:20|734.83|732.43|734.83|732.43|734.83|732.43|734.83|732.43|0
1649165200000|2022-04-05 13:26:40|735.02|732.62|735.02|732.62|735.02|732.62|735.02|732.62|0
1649165210000|2022-04-05 13:26:50|735.21|732.81|735.4|733|735.4|733|735.21|732.81|0
1649165220000|2022-04-05 13:27:00|735.21|732.81|735.21|732.81|735.21|732.81|735.21|732.81|0
1649165230000|2022-04-05 13:27:10|735.4|733|735.59|733.19|735.59|733.19|735.4|733|0
1649165240000|2022-04-05 13:27:20|735.79|733.39|735.79|733.39|735.79|733.39|735.79|733.39|0
1649165250000|2022-04-05 13:27:30|735.69|733.29|735.59|733.19|735.69|733.29|735.59|733.19|0
1649165260000|2022-04-05 13:27:40|735.4|733|734.82|732.42|735.4|733|734.82|732.42|0
1649165270000|2022-04-05 13:27:50|734.44|732.04|734.25|731.85|734.44|732.04|734.25|731.85|0
1649165280000|2022-04-05 13:28:00|734.44|732.04|734.63|732.23|734.63|732.23|733.86|731.46|0
1649165300000|2022-04-05 13:28:20|734.82|732.42|734.82|732.42|734.82|732.42|734.82|732.42|0
1649165310000|2022-04-05 13:28:30|734.63|732.23|734.63|732.23|734.63|732.23|734.63|732.23|0
1649165320000|2022-04-05 13:28:40|734.82|732.42|734.82|732.42|734.82|732.42|734.82|732.42|0
1649165330000|2022-04-05 13:28:50|734.63|732.23|734.63|732.23|734.63|732.23|734.63|732.23|0
1649165340000|2022-04-05 13:29:00|734.82|732.42|734.82|732.42|735.02|732.62|734.82|732.42|0
1649165350000|2022-04-05 13:29:10|735.02|732.62|734.82|732.42|735.02|732.62|734.82|732.42|0
1649165360000|2022-04-05 13:29:20|735.02|732.62|734.82|732.42|735.02|732.62|734.82|732.42|0
1649165370000|2022-04-05 13:29:30|734.63|732.23|734.63|732.23|734.63|732.23|734.63|732.23|0
1649165380000|2022-04-05 13:29:40|734.44|732.04|732.9|730.5|734.44|732.04|732.9|730.5|0
1649165390000|2022-04-05 13:29:50|732.71|730.31|731.94|729.54|732.71|730.31|731.56|729.16|0
1649165400000|2022-04-05 13:30:00|731.75|729.35|732.71|730.31|732.71|730.31|731.75|729.35|0
1649165410000|2022-04-05 13:30:10|732.52|730.12|735.21|732.81|735.21|732.81|732.52|730.12|0
1649165420000|2022-04-05 13:30:20|735.4|733|735.4|733|735.4|733|734.82|732.42|0
1649165430000|2022-04-05 13:30:30|735.21|732.81|735.02|732.62|735.59|733.19|735.02|732.62|0
1649165440000|2022-04-05 13:30:40|735.21|732.81|735.59|733.19|735.59|733.19|735.21|732.81|0
1649165450000|2022-04-05 13:30:50|735.4|733|735.21|732.81|736.36|733.96|735.21|732.81|0
1649165460000|2022-04-05 13:31:00|735.02|732.62|736.55|734.15|736.55|734.15|735.02|732.62|0
1649165470000|2022-04-05 13:31:10|737.32|734.92|737.32|734.92|737.9|735.5|737.32|734.92|0
1649165480000|2022-04-05 13:31:20|737.71|735.31|737.32|734.92|737.71|735.31|737.32|734.92|0
1649165490000|2022-04-05 13:31:30|737.22|734.82|738.48|736.08|738.48|736.08|737.22|734.82|0
1649165500000|2022-04-05 13:31:40|738.67|736.27|738.29|735.89|739.06|736.66|738.29|735.89|0
1649165510000|2022-04-05 13:31:50|738.48|736.08|738.67|736.27|738.86|736.46|738.48|736.08|0
1649165520000|2022-04-05 13:32:00|739.25|736.85|740.21|737.81|740.21|737.81|739.25|736.85|0
1649165530000|2022-04-05 13:32:10|740.4|738|740.98|738.58|740.98|738.58|740.11|737.71|0
1649165540000|2022-04-05 13:32:20|740.79|738.39|740.4|738|740.79|738.39|740.21|737.81|0
1649165550000|2022-04-05 13:32:30|740.6|738.2|740.6|738.2|740.6|738.2|740.21|737.81|0
1649165560000|2022-04-05 13:32:40|739.83|737.43|739.83|737.43|739.83|737.43|739.83|737.43|0
1649165570000|2022-04-05 13:32:50|739.63|737.23|740.02|737.62|740.02|737.62|739.63|737.23|0
1649165580000|2022-04-05 13:33:00|739.63|737.23|739.63|737.23|739.63|737.23|739.05|736.65|0
1649165590000|2022-04-05 13:33:10|739.25|736.85|738.86|736.46|739.44|737.04|738.86|736.46|0
1649165600000|2022-04-05 13:33:20|738.67|736.27|739.63|737.23|739.63|737.23|738.67|736.27|0
1649165610000|2022-04-05 13:33:30|740.02|737.62|739.05|736.65|740.02|737.62|739.05|736.65|0
1649165620000|2022-04-05 13:33:40|739.25|736.85|739.05|736.65|739.25|736.85|739.05|736.65|0
1649165630000|2022-04-05 13:33:50|739.83|737.43|740.4|738|740.4|738|739.83|737.43|0
1649165640000|2022-04-05 13:34:00|740.6|738.2|741.37|738.97|741.37|738.97|740.6|738.2|0
1649165650000|2022-04-05 13:34:10|741.95|739.55|741.95|739.55|741.95|739.55|741.17|738.77|0
1649165660000|2022-04-05 13:34:20|741.56|739.16|741.56|739.16|741.56|739.16|741.37|738.97|0
1649165670000|2022-04-05 13:34:30|741.37|738.97|741.59|739.19|742.16|739.76|741.37|738.97|0
1649165680000|2022-04-05 13:34:40|741.39|738.99|740.81|738.41|741.39|738.99|740.81|738.41|0
1649165690000|2022-04-05 13:34:50|741.39|738.99|741.78|739.38|741.78|739.38|741.39|738.99|0
1649165700000|2022-04-05 13:35:00|743.13|740.73|743.9|741.5|743.9|741.5|743.13|740.73|0
1649165710000|2022-04-05 13:35:10|744.67|742.27|744.86|742.46|745.06|742.66|744.67|742.27|0
1649165720000|2022-04-05 13:35:20|744.48|742.08|744.48|742.08|744.67|742.27|744.48|742.08|0
1649165730000|2022-04-05 13:35:30|743.9|741.5|744.86|742.46|745.25|742.85|743.9|741.5|0
1649165740000|2022-04-05 13:35:40|745.06|742.66|743.9|741.5|745.06|742.66|743.9|741.5|0
1649165750000|2022-04-05 13:35:50|744.09|741.69|744.48|742.08|744.48|742.08|744.09|741.69|0
1649165760000|2022-04-05 13:36:00|744.09|741.69|744.09|741.69|744.09|741.69|743.9|741.5|0
1649165770000|2022-04-05 13:36:10|743.9|741.5|743.32|740.92|744.28|741.88|743.32|740.92|0
1649165780000|2022-04-05 13:36:20|743.51|741.11|744.09|741.69|744.09|741.69|743.51|741.11|0
1649165790000|2022-04-05 13:36:30|743.51|741.11|743.71|741.31|743.71|741.31|743.32|740.92|0
1649165800000|2022-04-05 13:36:40|743.51|741.11|742.55|740.15|743.51|741.11|742.55|740.15|0
1649165810000|2022-04-05 13:36:50|742.16|739.76|742.16|739.76|742.16|739.76|742.16|739.76|0
1649165820000|2022-04-05 13:37:00|741.97|739.57|742.55|740.15|742.55|740.15|741.97|739.57|0
1649165830000|2022-04-05 13:37:10|742.36|739.96|742.36|739.96|742.93|740.53|742.36|739.96|0
1649165840000|2022-04-05 13:37:20|742.93|740.53|743.32|740.92|743.51|741.11|742.93|740.53|0
1649165850000|2022-04-05 13:37:30|743.71|741.31|743.9|741.5|743.9|741.5|743.71|741.31|0
1649165860000|2022-04-05 13:37:40|744.09|741.69|743.71|741.31|744.09|741.69|743.71|741.31|0
1649165870000|2022-04-05 13:37:50|743.8|741.4|743.32|740.92|743.8|741.4|743.32|740.92|0
1649165880000|2022-04-05 13:38:00|742.93|740.53|743.51|741.11|743.51|741.11|742.93|740.53|0
1649165890000|2022-04-05 13:38:10|743.9|741.5|744.09|741.69|744.09|741.69|743.9|741.5|0
1649165900000|2022-04-05 13:38:20|744.18|741.78|744.28|741.88|744.48|742.08|744.18|741.78|0
1649165910000|2022-04-05 13:38:30|744.48|742.08|744.48|742.08|744.48|742.08|744.48|742.08|0
1649165920000|2022-04-05 13:38:40|743.7|741.3|743.9|741.5|743.9|741.5|743.51|741.11|0
1649165930000|2022-04-05 13:38:50|744.09|741.69|744.86|742.46|744.86|742.46|744.09|741.69|0
1649165940000|2022-04-05 13:39:00|745.06|742.66|745.25|742.85|745.44|743.04|745.06|742.66|0
1649165950000|2022-04-05 13:39:10|745.63|743.23|744.48|742.08|745.63|743.23|744.48|742.08|0
1649165960000|2022-04-05 13:39:20|744.67|742.27|745.44|743.04|745.44|743.04|744.67|742.27|0
1649165970000|2022-04-05 13:39:30|745.06|742.66|745.25|742.85|745.25|742.85|745.06|742.66|0
1649165980000|2022-04-05 13:39:40|745.06|742.66|745.06|742.66|745.34|742.94|744.86|742.46|0
1649165990000|2022-04-05 13:39:50|745.15|742.75|745.44|743.04|745.44|743.04|745.15|742.75|0
1649166000000|2022-04-05 13:40:00|745.25|742.85|747.37|744.97|747.37|744.97|745.25|742.85|0
1649166010000|2022-04-05 13:40:10|747.18|744.78|746.99|744.59|747.18|744.78|746.41|744.01|0
1649166020000|2022-04-05 13:40:20|747.18|744.78|747.18|744.78|747.18|744.78|747.18|744.78|0
1649166030000|2022-04-05 13:40:30|746.79|744.39|746.02|743.62|746.79|744.39|746.02|743.62|0
1649166040000|2022-04-05 13:40:40|745.83|743.43|746.21|743.81|746.21|743.81|745.83|743.43|0
1649166050000|2022-04-05 13:40:50|745.44|743.04|745.83|743.43|745.83|743.43|745.44|743.04|0
1649166060000|2022-04-05 13:41:00|745.25|742.85|745.05|742.65|745.25|742.85|744.76|742.36|0
1649166070000|2022-04-05 13:41:10|745.25|742.85|746.21|743.81|746.21|743.81|745.25|742.85|0
1649166080000|2022-04-05 13:41:20|746.41|744.01|745.63|743.23|746.41|744.01|745.63|743.23|0
1649166090000|2022-04-05 13:41:30|745.44|743.04|746.21|743.81|746.21|743.81|745.44|743.04|0
1649166100000|2022-04-05 13:41:40|746.11|743.71|745.83|743.43|746.41|744.01|745.83|743.43|0
1649166110000|2022-04-05 13:41:50|746.02|743.62|746.41|744.01|746.41|744.01|746.02|743.62|0
1649166120000|2022-04-05 13:42:00|745.44|743.04|745.83|743.43|745.83|743.43|745.44|743.04|0
1649166130000|2022-04-05 13:42:10|745.63|743.23|745.63|743.23|746.02|743.62|745.63|743.23|0
1649166140000|2022-04-05 13:42:20|745.44|743.04|745.63|743.23|745.63|743.23|745.05|742.65|0
1649166150000|2022-04-05 13:42:30|745.44|743.04|745.63|743.23|745.63|743.23|745.44|743.04|0
1649166160000|2022-04-05 13:42:40|745.44|743.04|745.63|743.23|745.83|743.43|745.44|743.04|0
1649166170000|2022-04-05 13:42:50|745.25|742.85|744.95|742.55|745.44|743.04|744.95|742.55|0
1649166180000|2022-04-05 13:43:00|745.05|742.65|744.86|742.46|745.05|742.65|744.67|742.27|0
1649166190000|2022-04-05 13:43:10|745.25|742.85|745.05|742.65|745.25|742.85|744.86|742.46|0
1649166200000|2022-04-05 13:43:20|745.34|742.94|745.44|743.04|745.44|743.04|745.34|742.94|0
1649166210000|2022-04-05 13:43:30|745.63|743.23|745.63|743.23|745.83|743.43|745.44|743.04|0
1649166220000|2022-04-05 13:43:40|745.83|743.43|745.25|742.85|745.83|743.43|745.05|742.65|0
1649166230000|2022-04-05 13:43:50|744.86|742.46|744.86|742.46|744.86|742.46|744.47|742.07|0
1649166240000|2022-04-05 13:44:00|745.05|742.65|745.25|742.85|745.44|743.04|745.05|742.65|0
1649166250000|2022-04-05 13:44:10|744.47|742.07|744.67|742.27|744.67|742.27|744.47|742.07|0
1649166260000|2022-04-05 13:44:20|744.47|742.07|745.25|742.85|745.25|742.85|744.47|742.07|0
1649166270000|2022-04-05 13:44:30|745.63|743.23|745.83|743.43|745.83|743.43|745.63|743.23|0
1649166280000|2022-04-05 13:44:40|746.02|743.62|745.53|743.13|746.02|743.62|745.53|743.13|0
1649166290000|2022-04-05 13:44:50|745.25|742.85|744.67|742.27|745.25|742.85|744.67|742.27|0
1649166300000|2022-04-05 13:45:00|744.76|742.36|744.86|742.46|745.83|743.43|744.76|742.36|0
1649166310000|2022-04-05 13:45:10|745.44|743.04|745.83|743.43|745.83|743.43|745.44|743.04|0
1649166320000|2022-04-05 13:45:20|746.02|743.62|745.63|743.23|746.02|743.62|745.63|743.23|0
1649166330000|2022-04-05 13:45:30|745.72|743.32|745.82|743.42|745.82|743.42|745.44|743.04|0
1649166340000|2022-04-05 13:45:40|745.53|743.13|745.63|743.23|745.63|743.23|745.25|742.85|0
1649166350000|2022-04-05 13:45:50|745.82|743.42|746.02|743.62|746.02|743.62|745.63|743.23|0
1649166360000|2022-04-05 13:46:00|746.6|744.2|746.21|743.81|746.6|744.2|746.21|743.81|0
1649166370000|2022-04-05 13:46:10|746.4|744|746.21|743.81|746.6|744.2|746.21|743.81|0
1649166380000|2022-04-05 13:46:20|745.82|743.42|746.4|744|746.4|744|745.82|743.42|0
1649166390000|2022-04-05 13:46:30|746.79|744.39|746.79|744.39|746.79|744.39|746.4|744|0
1649166400000|2022-04-05 13:46:40|746.98|744.58|747.18|744.78|747.18|744.78|746.79|744.39|0
1649166410000|2022-04-05 13:46:50|746.98|744.58|746.6|744.2|746.98|744.58|746.4|744|0
1649166420000|2022-04-05 13:47:00|746.21|743.81|746.11|743.71|746.4|744|746.11|743.71|0
1649166430000|2022-04-05 13:47:10|746.4|744|746.4|744|746.98|744.58|746.4|744|0
1649166440000|2022-04-05 13:47:20|746.6|744.2|746.21|743.81|746.6|744.2|746.21|743.81|0
1649166450000|2022-04-05 13:47:30|746.02|743.62|746.02|743.62|746.6|744.2|746.02|743.62|0
1649166460000|2022-04-05 13:47:40|746.21|743.81|745.63|743.23|746.21|743.81|745.63|743.23|0
1649166470000|2022-04-05 13:47:50|745.44|743.04|745.05|742.65|745.44|743.04|745.05|742.65|0
1649166480000|2022-04-05 13:48:00|745.44|743.04|745.53|743.13|745.53|743.13|745.24|742.84|0
1649166490000|2022-04-05 13:48:10|745.82|743.42|744.86|742.46|745.82|743.42|744.86|742.46|0
1649166500000|2022-04-05 13:48:20|744.67|742.27|744.86|742.46|744.86|742.46|744.67|742.27|0
1649166510000|2022-04-05 13:48:30|744.67|742.27|744.37|741.97|744.67|742.27|744.37|741.97|0
1649166520000|2022-04-05 13:48:40|744.28|741.88|744.09|741.69|744.47|742.07|744.09|741.69|0
1649166530000|2022-04-05 13:48:50|744.18|741.78|744.86|742.46|744.86|742.46|744.09|741.69|0
1649166540000|2022-04-05 13:49:00|744.47|742.07|743.89|741.49|744.76|742.36|743.89|741.49|0
1649166550000|2022-04-05 13:49:10|744.09|741.69|743.7|741.3|744.28|741.88|743.7|741.3|0
1649166560000|2022-04-05 13:49:20|743.51|741.11|743.7|741.3|743.7|741.3|743.31|740.91|0
1649166570000|2022-04-05 13:49:30|743.89|741.49|743.12|740.72|743.89|741.49|743.12|740.72|0
1649166580000|2022-04-05 13:49:40|743.31|740.91|744.09|741.69|744.09|741.69|743.31|740.91|0
1649166590000|2022-04-05 13:49:50|743.7|741.3|743.79|741.39|743.89|741.49|743.7|741.3|0
1649166600000|2022-04-05 13:50:00|744.09|741.69|743.89|741.49|744.28|741.88|743.89|741.49|0
1649166610000|2022-04-05 13:50:10|743.7|741.3|743.51|741.11|743.89|741.49|743.51|741.11|0
1649166620000|2022-04-05 13:50:20|743.41|741.01|743.12|740.72|743.41|741.01|743.12|740.72|0
1649166630000|2022-04-05 13:50:30|743.02|740.62|742.64|740.24|743.02|740.62|742.64|740.24|0
1649166640000|2022-04-05 13:50:40|742.74|740.34|743.12|740.72|743.12|740.72|742.54|740.14|0
1649166650000|2022-04-05 13:50:50|742.93|740.53|742.93|740.53|743.02|740.62|742.93|740.53|0
1649166660000|2022-04-05 13:51:00|743.12|740.72|741.77|739.37|743.12|740.72|741.77|739.37|0
1649166670000|2022-04-05 13:51:10|741.39|738.99|741.86|739.46|741.86|739.46|741.39|738.99|0
1649166680000|2022-04-05 13:51:20|741.39|738.99|741.77|739.37|741.77|739.37|741.19|738.79|0
1649166690000|2022-04-05 13:51:30|741.39|738.99|741.58|739.18|741.58|739.18|741|738.6|0
1649166700000|2022-04-05 13:51:40|741.67|739.27|741.58|739.18|741.77|739.37|741.58|739.18|0
1649166710000|2022-04-05 13:51:50|741.77|739.37|741.77|739.37|741.77|739.37|741.77|739.37|0
1649166720000|2022-04-05 13:52:00|741.96|739.56|742.16|739.76|742.16|739.76|741.96|739.56|0
1649166730000|2022-04-05 13:52:10|742.06|739.66|741.96|739.56|742.16|739.76|741.96|739.56|0
1649166740000|2022-04-05 13:52:20|741.77|739.37|741.77|739.37|741.77|739.37|741.77|739.37|0
1649166750000|2022-04-05 13:52:30|741.58|739.18|741.77|739.37|741.77|739.37|741.58|739.18|0
1649166760000|2022-04-05 13:52:40|741.96|739.56|741.86|739.46|741.96|739.56|741.77|739.37|0
1649166770000|2022-04-05 13:52:50|741.77|739.37|742.16|739.76|742.16|739.76|741.77|739.37|0
1649166780000|2022-04-05 13:53:00|741.96|739.56|741.77|739.37|741.96|739.56|741.77|739.37|0
1649166790000|2022-04-05 13:53:10|741.19|738.79|741|738.6|741.29|738.89|741|738.6|0
1649166800000|2022-04-05 13:53:20|741.19|738.79|740.9|738.5|741.39|738.99|740.9|738.5|0
1649166810000|2022-04-05 13:53:30|741|738.6|740.81|738.41|741|738.6|740.61|738.21|0
1649166820000|2022-04-05 13:53:40|740.61|738.21|741.19|738.79|741.19|738.79|740.61|738.21|0
1649166830000|2022-04-05 13:53:50|741.58|739.18|741.77|739.37|741.96|739.56|741.58|739.18|0
1649166840000|2022-04-05 13:54:00|741.58|739.18|741.77|739.37|741.77|739.37|741.58|739.18|0
1649166850000|2022-04-05 13:54:10|741.58|739.18|741.38|738.98|741.58|739.18|741.38|738.98|0
1649166860000|2022-04-05 13:54:20|741.77|739.37|742.25|739.85|742.25|739.85|741.77|739.37|0
1649166870000|2022-04-05 13:54:30|742.54|740.14|742.73|740.33|742.73|740.33|742.54|740.14|0
1649166880000|2022-04-05 13:54:40|742.54|740.14|742.93|740.53|742.93|740.53|742.54|740.14|0
1649166890000|2022-04-05 13:54:50|742.83|740.43|742.93|740.53|742.93|740.53|742.73|740.33|0
1649166900000|2022-04-05 13:55:00|742.73|740.33|742.54|740.14|742.73|740.33|742.54|740.14|0
1649166910000|2022-04-05 13:55:10|742.73|740.33|742.93|740.53|742.93|740.53|742.54|740.14|0
1649166920000|2022-04-05 13:55:20|743.02|740.62|743.12|740.72|743.12|740.72|742.93|740.53|0
1649166930000|2022-04-05 13:55:30|743.5|741.1|743.89|741.49|743.89|741.49|743.5|741.1|0
1649166940000|2022-04-05 13:55:40|743.79|741.39|743.7|741.3|744.08|741.68|743.7|741.3|0
1649166950000|2022-04-05 13:55:50|743.89|741.49|743.31|740.91|743.89|741.49|743.31|740.91|0
1649166960000|2022-04-05 13:56:00|743.5|741.1|742.93|740.53|743.5|741.1|742.93|740.53|0
1649166970000|2022-04-05 13:56:10|743.31|740.91|743.12|740.72|743.31|740.91|743.12|740.72|0
1649166980000|2022-04-05 13:56:20|742.93|740.53|743.12|740.72|743.12|740.72|742.93|740.53|0
1649166990000|2022-04-05 13:56:30|742.93|740.53|743.31|740.91|743.31|740.91|742.93|740.53|0
1649167000000|2022-04-05 13:56:40|743.5|741.1|743.7|741.3|743.89|741.49|743.5|741.1|0
1649167010000|2022-04-05 13:56:50|743.89|741.49|743.89|741.49|744.08|741.68|743.89|741.49|0
1649167020000|2022-04-05 13:57:00|744.08|741.68|743.31|740.91|744.28|741.88|743.31|740.91|0
1649167030000|2022-04-05 13:57:10|743.5|741.1|742.73|740.33|743.5|741.1|742.73|740.33|0
1649167040000|2022-04-05 13:57:20|742.93|740.53|743.31|740.91|743.31|740.91|742.93|740.53|0
1649167050000|2022-04-05 13:57:30|743.12|740.72|743.31|740.91|743.31|740.91|743.12|740.72|0
1649167060000|2022-04-05 13:57:40|743.5|741.1|743.5|741.1|743.5|741.1|743.12|740.72|0
1649167070000|2022-04-05 13:57:50|743.7|741.3|743.89|741.49|743.89|741.49|743.7|741.3|0
1649167080000|2022-04-05 13:58:00|743.7|741.3|743.12|740.72|743.7|741.3|743.12|740.72|0
1649167090000|2022-04-05 13:58:10|742.93|740.53|743.12|740.72|743.12|740.72|742.93|740.53|0
1649167100000|2022-04-05 13:58:20|743.21|740.81|743.7|741.3|743.7|741.3|743.21|740.81|0
1649167110000|2022-04-05 13:58:30|743.5|741.1|744.08|741.68|744.08|741.68|743.5|741.1|0
1649167120000|2022-04-05 13:58:40|744.28|741.88|744.66|742.26|744.66|742.26|744.28|741.88|0
1649167130000|2022-04-05 13:58:50|744.85|742.45|744.85|742.45|744.85|742.45|744.85|742.45|0
1649167140000|2022-04-05 13:59:00|744.47|742.07|744.47|742.07|744.66|742.26|744.47|742.07|0
1649167150000|2022-04-05 13:59:10|744.66|742.26|745.24|742.84|745.24|742.84|744.66|742.26|0
1649167160000|2022-04-05 13:59:20|745.43|743.03|745.05|742.65|745.43|743.03|745.05|742.65|0
1649167170000|2022-04-05 13:59:30|744.85|742.45|744.47|742.07|744.95|742.55|744.47|742.07|0
1649167180000|2022-04-05 13:59:40|744.75|742.35|745.24|742.84|745.24|742.84|744.75|742.35|0
1649167190000|2022-04-05 13:59:50|745.33|742.93|745.43|743.03|745.43|743.03|745.24|742.84|0
1649167200000|2022-04-05 14:00:00|745.53|743.13|745.63|743.23|745.72|743.32|745.43|743.03|0
1649167210000|2022-04-05 14:00:10|745.05|742.65|744.85|742.45|745.24|742.84|744.47|742.07|0
1649167220000|2022-04-05 14:00:20|744.27|741.87|745.43|743.03|745.43|743.03|744.27|741.87|0
1649167230000|2022-04-05 14:00:30|745.05|742.65|745.24|742.84|745.24|742.84|745.05|742.65|0
1649167240000|2022-04-05 14:00:40|744.85|742.45|745.72|743.32|745.72|743.32|744.85|742.45|0
1649167250000|2022-04-05 14:00:50|746.98|744.58|746.78|744.38|747.17|744.77|746.78|744.38|0
1649167260000|2022-04-05 14:01:00|746.59|744.19|745.82|743.42|746.59|744.19|745.63|743.23|0
1649167270000|2022-04-05 14:01:10|745.05|742.65|745.82|743.42|745.82|743.42|745.05|742.65|0
1649167280000|2022-04-05 14:01:20|745.63|743.23|745.05|742.65|745.63|743.23|745.05|742.65|0
1649167290000|2022-04-05 14:01:30|744.95|742.55|746.2|743.8|746.2|743.8|744.95|742.55|0
1649167300000|2022-04-05 14:01:40|746.01|743.61|746.98|744.58|746.98|744.58|746.01|743.61|0
1649167310000|2022-04-05 14:01:50|748.33|745.93|748.72|746.32|748.72|746.32|748.14|745.74|0
1649167320000|2022-04-05 14:02:00|748.52|746.12|748.91|746.51|749|746.6|748.52|746.12|0
1649167330000|2022-04-05 14:02:10|749.3|746.9|750.26|747.86|750.26|747.86|749.3|746.9|0
1649167340000|2022-04-05 14:02:20|750.46|748.06|749.88|747.48|750.46|748.06|749.88|747.48|0
1649167350000|2022-04-05 14:02:30|749.68|747.28|749.49|747.09|749.68|747.28|749.1|746.7|0
1649167360000|2022-04-05 14:02:40|750.07|747.67|750.07|747.67|750.26|747.86|749.88|747.48|0
1649167370000|2022-04-05 14:02:50|750.36|747.96|750.46|748.06|750.46|748.06|750.36|747.96|0
1649167380000|2022-04-05 14:03:00|750.26|747.86|751.81|749.41|752.2|749.8|750.26|747.86|0
1649167390000|2022-04-05 14:03:10|751.62|749.22|752.2|749.8|752.2|749.8|751.62|749.22|0
1649167400000|2022-04-05 14:03:20|752.01|749.61|751.81|749.41|752.01|749.61|751.81|749.41|0
1649167410000|2022-04-05 14:03:30|751.62|749.22|751.62|749.22|751.91|749.51|751.62|749.22|0
1649167420000|2022-04-05 14:03:40|751.43|749.03|751.43|749.03|751.43|749.03|751.23|748.83|0
1649167430000|2022-04-05 14:03:50|750.46|748.06|751.04|748.64|751.23|748.83|750.46|748.06|0
1649167440000|2022-04-05 14:04:00|750.84|748.44|750.26|747.86|750.84|748.44|750.26|747.86|0
1649167450000|2022-04-05 14:04:10|750.36|747.96|750.07|747.67|750.36|747.96|750.07|747.67|0
1649167460000|2022-04-05 14:04:20|749.88|747.48|750.46|748.06|750.46|748.06|749.88|747.48|0
1649167470000|2022-04-05 14:04:30|750.65|748.25|749.49|747.09|750.65|748.25|749.49|747.09|0
1649167480000|2022-04-05 14:04:40|749.3|746.9|748.33|745.93|749.3|746.9|748.33|745.93|0
1649167490000|2022-04-05 14:04:50|748.52|746.12|748.52|746.12|748.72|746.32|748.33|745.93|0
1649167500000|2022-04-05 14:05:00|748.14|745.74|747.36|744.96|748.14|745.74|747.36|744.96|0
1649167510000|2022-04-05 14:05:10|746.78|744.38|745.43|743.03|746.78|744.38|745.43|743.03|0
1649167520000|2022-04-05 14:05:20|744.66|742.26|743.89|741.49|744.66|742.26|743.89|741.49|0
1649167530000|2022-04-05 14:05:30|743.5|741.1|742.34|739.94|743.5|741.1|742.34|739.94|0
1649167540000|2022-04-05 14:05:40|741.77|739.37|742.15|739.75|742.15|739.75|741.57|739.17|0
1649167550000|2022-04-05 14:05:50|741.57|739.17|741.77|739.37|742.15|739.75|741.57|739.17|0
1649167560000|2022-04-05 14:06:00|741.57|739.17|742.15|739.75|742.15|739.75|741.38|738.98|0
1649167570000|2022-04-05 14:06:10|742.73|740.33|742.34|739.94|742.92|740.52|742.34|739.94|0
1649167580000|2022-04-05 14:06:20|742.15|739.75|740.61|738.21|742.15|739.75|740.61|738.21|0
1649167590000|2022-04-05 14:06:30|739.84|737.44|739.84|737.44|739.84|737.44|739.65|737.25|0
1649167600000|2022-04-05 14:06:40|739.65|737.25|738.88|736.48|739.65|737.25|738.88|736.48|0
1649167610000|2022-04-05 14:06:50|739.26|736.86|739.65|737.25|740.22|737.82|739.26|736.86|0
1649167620000|2022-04-05 14:07:00|739.84|737.44|739.26|736.86|739.84|737.44|738.88|736.48|0
1649167630000|2022-04-05 14:07:10|738.88|736.48|738.11|735.71|738.88|736.48|738.11|735.71|0
1649167640000|2022-04-05 14:07:20|737.34|734.94|737.34|734.94|737.91|735.51|737.34|734.94|0
1649167650000|2022-04-05 14:07:30|736.57|734.17|735.42|733.02|736.57|734.17|735.42|733.02|0
1649167660000|2022-04-05 14:07:40|734.65|732.25|734.65|732.25|734.65|732.25|734.07|731.67|0
1649167670000|2022-04-05 14:07:50|734.84|732.44|734.84|732.44|734.84|732.44|734.26|731.86|0
1649167680000|2022-04-05 14:08:00|735.03|732.63|733.5|731.1|735.03|732.63|733.5|731.1|0
1649167690000|2022-04-05 14:08:10|734.26|731.86|732.34|729.94|734.26|731.86|731.77|729.37|0
1649167700000|2022-04-05 14:08:20|732.24|729.84|732.54|730.14|732.73|730.33|732.24|729.84|0
1649167710000|2022-04-05 14:08:30|732.92|730.52|732.73|730.33|732.92|730.52|732.54|730.14|0
1649167720000|2022-04-05 14:08:40|732.92|730.52|732.54|730.14|733.3|730.9|732.54|730.14|0
1649167730000|2022-04-05 14:08:50|732.73|730.33|730.62|728.22|732.73|730.33|730.43|728.03|0
1649167740000|2022-04-05 14:09:00|730.04|727.64|729.85|727.45|730.04|727.64|729.28|726.88|0
1649167750000|2022-04-05 14:09:10|728.9|726.5|728.32|725.92|728.9|726.5|728.32|725.92|0
1649167760000|2022-04-05 14:09:20|728.13|725.73|728.89|726.49|729.09|726.69|728.13|725.73|0
1649167770000|2022-04-05 14:09:30|729.28|726.88|729.33|726.45|729.33|726.88|728.7|726.3|0
1649167780000|2022-04-05 14:09:40|729.71|726.83|729.13|726.25|729.71|726.83|729.13|726.25|0
1649167790000|2022-04-05 14:09:50|729.33|726.45|729.9|727.02|729.9|727.02|729.23|726.35|0
1649167800000|2022-04-05 14:10:00|729.52|726.64|729.9|727.02|729.9|727.02|728.94|726.06|0
1649167810000|2022-04-05 14:10:10|730.48|727.6|731.24|728.36|731.24|728.36|730.48|727.6|0
1649167820000|2022-04-05 14:10:20|731.43|728.55|731.05|728.17|731.43|728.55|730.48|727.6|0
1649167830000|2022-04-05 14:10:30|731.24|728.36|733|730.12|733|730.12|731.24|728.36|0
1649167840000|2022-04-05 14:10:40|732.43|729.55|732.23|729.35|732.43|729.55|732.23|729.35|0
1649167850000|2022-04-05 14:10:50|732.04|729.16|732.04|729.16|732.23|729.35|732.04|729.16|0
1649167860000|2022-04-05 14:11:00|732.23|729.35|732.62|729.74|732.62|729.74|732.23|729.35|0
1649167870000|2022-04-05 14:11:10|732.23|729.35|732.23|729.35|732.43|729.55|732.04|729.16|0
1649167880000|2022-04-05 14:11:20|732.43|729.55|731.85|728.97|732.43|729.55|731.85|728.97|0
1649167890000|2022-04-05 14:11:30|731.47|728.59|732.43|729.55|732.43|729.55|731.47|728.59|0
1649167900000|2022-04-05 14:11:40|732.04|729.16|731.94|729.06|732.43|729.55|731.94|729.06|0
1649167910000|2022-04-05 14:11:50|731.66|728.78|731.85|728.97|732.43|729.55|731.66|728.78|0
1649167920000|2022-04-05 14:12:00|732.23|729.35|731.75|728.87|732.23|729.35|731.75|728.87|0
1649167930000|2022-04-05 14:12:10|732.23|729.35|732.81|729.93|733.19|730.31|732.23|729.35|0
1649167940000|2022-04-05 14:12:20|732.04|729.16|731.09|728.21|732.04|729.16|731.09|728.21|0
1649167950000|2022-04-05 14:12:30|731.47|728.59|731.66|728.78|731.66|728.78|731.09|728.21|0
1649167960000|2022-04-05 14:12:40|732.62|729.74|733.52|730.64|733.52|730.64|730.79|727.91|0
1649167970000|2022-04-05 14:12:50|733.13|730.25|731|728.12|733.13|730.25|731|728.12|0
1649167980000|2022-04-05 14:13:00|730.81|727.93|730.62|727.74|730.81|727.93|730.24|727.36|0
1649167990000|2022-04-05 14:13:10|730.81|727.93|731|728.12|731|728.12|730.81|727.93|0
1649168000000|2022-04-05 14:13:20|730.62|727.74|730.43|727.55|730.81|727.93|730.43|727.55|0
1649168010000|2022-04-05 14:13:30|730.62|727.74|730.43|727.55|731|728.12|730.43|727.55|0
1649168020000|2022-04-05 14:13:40|730.62|727.74|731|728.12|731|728.12|730.62|727.74|0
1649168030000|2022-04-05 14:13:50|731.19|728.31|730.24|727.36|731.19|728.31|730.05|727.17|0
1649168040000|2022-04-05 14:14:00|729.85|726.97|730.05|727.17|731|728.12|729.85|726.97|0
1649168050000|2022-04-05 14:14:10|730.81|727.93|730.62|727.74|730.81|727.93|730.62|727.74|0
1649168060000|2022-04-05 14:14:20|730.81|727.93|730.62|727.74|731.58|728.7|730.62|727.74|0
1649168070000|2022-04-05 14:14:30|730.43|727.55|731|728.12|731|728.12|730.43|727.55|0
1649168080000|2022-04-05 14:14:40|731.19|728.31|731.38|728.5|731.38|728.5|730.81|727.93|0
1649168090000|2022-04-05 14:14:50|731.19|728.31|731.58|728.7|731.58|728.7|731.19|728.31|0
1649168100000|2022-04-05 14:15:00|730.62|727.74|727.94|725.06|730.62|727.74|727.56|724.68|0
1649168110000|2022-04-05 14:15:10|727.37|724.49|727.94|725.06|727.94|725.06|727.37|724.49|0
1649168120000|2022-04-05 14:15:20|728.13|725.25|727.18|724.3|728.32|725.44|727.18|724.3|0
1649168130000|2022-04-05 14:15:30|727.37|724.49|727.18|724.3|727.37|724.49|727.18|724.3|0
1649168140000|2022-04-05 14:15:40|726.99|724.11|727.18|724.3|727.18|724.3|726.6|723.72|0
1649168150000|2022-04-05 14:15:50|727.37|724.49|727.18|724.3|727.37|724.49|727.18|724.3|0
1649168160000|2022-04-05 14:16:00|727.37|724.49|726.6|723.72|727.37|724.49|726.6|723.72|0
1649168170000|2022-04-05 14:16:10|726.99|724.11|726.22|723.34|726.99|724.11|726.22|723.34|0
1649168180000|2022-04-05 14:16:20|726.41|723.53|726.41|723.53|726.41|723.53|726.03|723.15|0
1649168190000|2022-04-05 14:16:30|726.22|723.34|726.22|723.34|726.8|723.92|726.22|723.34|0
1649168200000|2022-04-05 14:16:40|726.8|723.92|727.75|724.87|727.75|724.87|726.8|723.92|0
1649168210000|2022-04-05 14:16:50|727.56|724.68|727.56|724.68|727.56|724.68|727.37|724.49|0
1649168220000|2022-04-05 14:17:00|727.46|724.58|727.37|724.49|727.46|724.58|726.99|724.11|0
1649168230000|2022-04-05 14:17:10|727.18|724.3|725.65|722.77|727.18|724.3|725.65|722.77|0
1649168240000|2022-04-05 14:17:20|725.55|722.67|725.08|722.2|725.84|722.96|725.08|722.2|0
1649168250000|2022-04-05 14:17:30|725.46|722.58|724.7|721.82|725.46|722.58|724.7|721.82|0
1649168260000|2022-04-05 14:17:40|724.5|721.62|724.5|721.62|724.7|721.82|724.5|721.62|0
1649168270000|2022-04-05 14:17:50|724.7|721.82|725.46|722.58|725.46|722.58|724.7|721.82|0
1649168280000|2022-04-05 14:18:00|725.65|722.77|726.22|723.34|726.41|723.53|725.65|722.77|0
1649168290000|2022-04-05 14:18:10|726.03|723.15|726.03|723.15|726.03|723.15|725.74|722.86|0
1649168300000|2022-04-05 14:18:20|726.12|723.24|726.41|723.53|726.41|723.53|726.12|723.24|0
1649168310000|2022-04-05 14:18:30|726.6|723.72|726.41|723.53|726.79|723.91|726.41|723.53|0
1649168320000|2022-04-05 14:18:40|726.79|723.91|726.41|723.53|726.79|723.91|726.41|723.53|0
1649168330000|2022-04-05 14:18:50|726.79|723.91|726.41|723.53|726.79|723.91|726.03|723.15|0
1649168340000|2022-04-05 14:19:00|726.6|723.72|726.03|723.15|726.79|723.91|726.03|723.15|0
1649168350000|2022-04-05 14:19:10|726.6|723.72|726.41|723.53|726.6|723.72|726.41|723.53|0
1649168360000|2022-04-05 14:19:20|726.22|723.34|726.6|723.72|726.6|723.72|726.03|723.15|0
1649168370000|2022-04-05 14:19:30|726.41|723.53|726.03|723.15|726.41|723.53|726.03|723.15|0
1649168380000|2022-04-05 14:19:40|726.22|723.34|725.65|722.77|726.6|723.72|725.65|722.77|0
1649168390000|2022-04-05 14:19:50|725.46|722.58|725.46|722.58|726.6|723.72|725.46|722.58|0
1649168400000|2022-04-05 14:20:00|725.65|722.77|725.27|722.39|725.65|722.77|725.27|722.39|0
1649168410000|2022-04-05 14:20:10|725.08|722.2|726.22|723.34|726.22|723.34|725.08|722.2|0
1649168420000|2022-04-05 14:20:20|725.65|722.77|724.69|721.81|725.65|722.77|724.69|721.81|0
1649168430000|2022-04-05 14:20:30|724.5|721.62|725.27|722.39|725.27|722.39|724.5|721.62|0
1649168440000|2022-04-05 14:20:40|725.08|722.2|725.65|722.77|725.65|722.77|724.88|722|0
1649168450000|2022-04-05 14:20:50|725.08|722.2|724.5|721.62|725.08|722.2|724.5|721.62|0
1649168460000|2022-04-05 14:21:00|723.74|720.86|723.36|720.48|723.74|720.86|723.36|720.48|0
1649168470000|2022-04-05 14:21:10|723.55|720.67|723.55|720.67|723.55|720.67|723.36|720.48|0
1649168480000|2022-04-05 14:21:20|724.12|721.24|724.02|721.14|724.5|721.62|724.02|721.14|0
1649168490000|2022-04-05 14:21:30|723.93|721.05|723.36|720.48|723.93|721.05|723.36|720.48|0
1649168500000|2022-04-05 14:21:40|723.55|720.67|723.55|720.67|723.74|720.86|723.55|720.67|0
1649168510000|2022-04-05 14:21:50|723.74|720.86|723.74|720.86|723.74|720.86|723.36|720.48|0
1649168520000|2022-04-05 14:22:00|723.55|720.67|723.93|721.05|723.93|721.05|723.36|720.48|0
1649168530000|2022-04-05 14:22:10|722.51|719.63|724.46|721.58|724.46|721.58|722.32|719.44|0
1649168540000|2022-04-05 14:22:20|724.26|721.38|723.69|720.81|724.26|721.38|723.69|720.81|0
1649168550000|2022-04-05 14:22:30|724.46|721.58|724.46|721.58|724.46|721.58|724.26|721.38|0
1649168560000|2022-04-05 14:22:40|724.65|721.77|725.41|722.53|725.41|722.53|724.65|721.77|0
1649168570000|2022-04-05 14:22:50|725.5|722.62|725.98|723.1|725.98|723.1|725.41|722.53|0
1649168580000|2022-04-05 14:23:00|726.55|723.67|726.94|724.06|726.94|724.06|726.36|723.48|0
1649168590000|2022-04-05 14:23:10|727.51|724.63|727.41|724.53|727.7|724.82|727.41|724.53|0
1649168600000|2022-04-05 14:23:20|727.13|724.25|727.7|724.82|727.7|724.82|727.13|724.25|0
1649168610000|2022-04-05 14:23:30|727.89|725.01|728.27|725.39|728.27|725.39|727.89|725.01|0
1649168620000|2022-04-05 14:23:40|728.08|725.2|727.51|724.63|728.08|725.2|727.51|724.63|0
1649168630000|2022-04-05 14:23:50|727.32|724.44|727.89|725.01|727.89|725.01|726.94|724.06|0
1649168640000|2022-04-05 14:24:00|727.13|724.25|726.94|724.06|727.13|724.25|726.55|723.67|0
1649168650000|2022-04-05 14:24:10|726.55|723.67|725.98|723.1|726.55|723.67|725.98|723.1|0
1649168660000|2022-04-05 14:24:20|725.79|722.91|726.17|723.29|726.17|723.29|725.79|722.91|0
1649168670000|2022-04-05 14:24:30|726.55|723.67|725.03|722.15|726.74|723.86|725.03|722.15|0
1649168680000|2022-04-05 14:24:40|725.6|722.72|725.98|723.1|725.98|723.1|725.6|722.72|0
1649168690000|2022-04-05 14:24:50|726.17|723.29|725.6|722.72|726.17|723.29|725.6|722.72|0
1649168700000|2022-04-05 14:25:00|725.79|722.91|726.74|723.86|726.74|723.86|725.79|722.91|0
1649168710000|2022-04-05 14:25:10|726.94|724.06|726.94|724.06|726.94|724.06|726.94|724.06|0
1649168720000|2022-04-05 14:25:20|727.13|724.25|727.13|724.25|727.13|724.25|726.74|723.86|0
1649168730000|2022-04-05 14:25:30|727.7|724.82|727.51|724.63|727.7|724.82|727.51|724.63|0
1649168740000|2022-04-05 14:25:40|727.32|724.44|727.6|724.72|727.6|724.72|727.32|724.44|0
1649168750000|2022-04-05 14:25:50|727.32|724.44|726.55|723.67|727.32|724.44|726.55|723.67|0
1649168760000|2022-04-05 14:26:00|726.17|723.29|726.36|723.48|726.93|724.05|726.17|723.29|0
1649168770000|2022-04-05 14:26:10|726.17|723.29|725.6|722.72|726.17|723.29|725.6|722.72|0
1649168780000|2022-04-05 14:26:20|725.79|722.91|725.41|722.53|725.79|722.91|725.41|722.53|0
1649168790000|2022-04-05 14:26:30|725.6|722.72|725.12|722.24|725.98|723.1|725.12|722.24|0
1649168800000|2022-04-05 14:26:40|725.03|722.15|724.84|721.96|725.22|722.34|724.84|721.96|0
1649168810000|2022-04-05 14:26:50|725.03|722.15|725.31|722.43|725.31|722.43|725.03|722.15|0
1649168820000|2022-04-05 14:27:00|725.79|722.91|724.45|721.57|725.79|722.91|724.45|721.57|0
1649168830000|2022-04-05 14:27:10|724.26|721.38|725.22|722.34|725.22|722.34|724.26|721.38|0
1649168840000|2022-04-05 14:27:20|725.41|722.53|725.98|723.1|725.98|723.1|725.41|722.53|0
1649168850000|2022-04-05 14:27:30|725.79|722.91|725.22|722.34|725.79|722.91|724.83|721.95|0
1649168860000|2022-04-05 14:27:40|724.64|721.76|725.6|722.72|725.6|722.72|724.64|721.76|0
1649168870000|2022-04-05 14:27:50|725.41|722.53|725.03|722.15|725.41|722.53|724.64|721.76|0
1649168880000|2022-04-05 14:28:00|725.22|722.34|725.03|722.15|725.22|722.34|725.03|722.15|0
1649168890000|2022-04-05 14:28:10|724.83|721.95|725.6|722.72|725.6|722.72|724.83|721.95|0
1649168900000|2022-04-05 14:28:20|725.88|723|725.98|723.1|725.98|723.1|725.79|722.91|0
1649168910000|2022-04-05 14:28:30|726.07|723.19|725.98|723.1|726.07|723.19|725.5|722.62|0
1649168920000|2022-04-05 14:28:40|725.79|722.91|725.79|722.91|726.17|723.29|725.79|722.91|0
1649168930000|2022-04-05 14:28:50|725.98|723.1|725.88|723|726.17|723.29|725.88|723|0
1649168940000|2022-04-05 14:29:00|726.26|723.38|725.79|722.91|726.26|723.38|725.41|722.53|0
1649168950000|2022-04-05 14:29:10|725.98|723.1|726.55|723.67|726.55|723.67|725.98|723.1|0
1649168960000|2022-04-05 14:29:20|726.93|724.05|727.51|724.63|727.7|724.82|726.93|724.05|0
1649168970000|2022-04-05 14:29:30|727.32|724.44|727.22|724.34|727.32|724.44|726.93|724.05|0
1649168980000|2022-04-05 14:29:40|727.12|724.24|727.51|724.63|727.51|724.63|727.12|724.24|0
1649168990000|2022-04-05 14:29:50|727.12|724.24|727.12|724.24|727.12|724.24|726.74|723.86|0
1649169000000|2022-04-05 14:30:00|727.7|724.82|726.36|723.48|727.7|724.82|726.36|723.48|0
1649169010000|2022-04-05 14:30:10|726.74|723.86|727.12|724.24|727.32|724.44|726.74|723.86|0
1649169020000|2022-04-05 14:30:20|726.93|724.05|726.74|723.86|726.93|724.05|726.36|723.48|0
1649169030000|2022-04-05 14:30:30|727.7|724.82|728.08|725.2|728.08|725.2|727.7|724.82|0
1649169040000|2022-04-05 14:30:40|728.27|725.39|728.27|725.39|728.27|725.39|727.7|724.82|0
1649169050000|2022-04-05 14:30:50|728.08|725.2|729.23|726.35|729.23|726.35|728.08|725.2|0
1649169060000|2022-04-05 14:31:00|728.46|725.58|728.84|725.96|729.03|726.15|728.46|725.58|0
1649169070000|2022-04-05 14:31:10|728.65|725.77|728.27|725.39|728.65|725.77|728.27|725.39|0
1649169080000|2022-04-05 14:31:20|727.98|725.1|728.08|725.2|728.27|725.39|727.98|725.1|0
1649169090000|2022-04-05 14:31:30|727.7|724.82|727.51|724.63|728.08|725.2|727.51|724.63|0
1649169100000|2022-04-05 14:31:40|727.7|724.82|727.12|724.24|727.7|724.82|727.12|724.24|0
1649169110000|2022-04-05 14:31:50|727.31|724.43|727.7|724.82|727.79|724.91|727.31|724.43|0
1649169120000|2022-04-05 14:32:00|727.89|725.01|727.7|724.82|727.89|725.01|727.7|724.82|0
1649169130000|2022-04-05 14:32:10|728.08|725.2|727.89|725.01|728.08|725.2|727.89|725.01|0
1649169140000|2022-04-05 14:32:20|727.31|724.43|727.7|724.82|727.7|724.82|727.31|724.43|0
1649169150000|2022-04-05 14:32:30|727.89|725.01|727.7|724.82|728.08|725.2|727.7|724.82|0
1649169160000|2022-04-05 14:32:40|727.89|725.01|726.93|724.05|727.89|725.01|726.93|724.05|0
1649169170000|2022-04-05 14:32:50|726.74|723.86|727.12|724.24|727.12|724.24|726.74|723.86|0
1649169180000|2022-04-05 14:33:00|726.93|724.05|726.93|724.05|727.12|724.24|726.93|724.05|0
1649169190000|2022-04-05 14:33:10|727.7|724.82|727.7|724.82|727.89|725.01|727.7|724.82|0
1649169200000|2022-04-05 14:33:20|727.89|725.01|727.89|725.01|727.89|725.01|727.89|725.01|0
1649169210000|2022-04-05 14:33:30|727.31|724.43|726.93|724.05|727.31|724.43|726.93|724.05|0
1649169220000|2022-04-05 14:33:40|727.12|724.24|726.93|724.05|727.12|724.24|726.93|724.05|0
1649169230000|2022-04-05 14:33:50|727.12|724.24|727.41|724.53|727.41|724.53|727.02|724.14|0
1649169240000|2022-04-05 14:34:00|726.74|723.86|726.93|724.05|726.93|724.05|726.74|723.86|0
1649169250000|2022-04-05 14:34:10|726.74|723.86|727.12|724.24|727.7|724.82|726.74|723.86|0
1649169260000|2022-04-05 14:34:20|727.31|724.43|726.74|723.86|727.31|724.43|726.74|723.86|0
1649169270000|2022-04-05 14:34:30|726.55|723.67|725.98|723.1|726.55|723.67|725.98|723.1|0
1649169280000|2022-04-05 14:34:40|725.4|722.52|725.02|722.14|725.4|722.52|724.83|721.95|0
1649169290000|2022-04-05 14:34:50|724.83|721.95|725.21|722.33|725.21|722.33|724.83|721.95|0
1649169300000|2022-04-05 14:35:00|725.4|722.52|725.59|722.71|725.59|722.71|725.02|722.14|0
1649169310000|2022-04-05 14:35:10|725.4|722.52|724.83|721.95|725.4|722.52|724.83|721.95|0
1649169320000|2022-04-05 14:35:20|725.21|722.33|725.4|722.52|725.4|722.52|725.21|722.33|0
1649169330000|2022-04-05 14:35:30|725.98|723.1|725.79|722.91|726.17|723.29|725.79|722.91|0
1649169340000|2022-04-05 14:35:40|726.17|723.29|725.98|723.1|726.17|723.29|725.98|723.1|0
1649169350000|2022-04-05 14:35:50|726.17|723.29|726.45|723.57|726.45|723.57|726.17|723.29|0
1649169360000|2022-04-05 14:36:00|726.55|723.67|726.93|724.05|726.93|724.05|726.55|723.67|0
1649169370000|2022-04-05 14:36:10|727.12|724.24|727.5|724.62|727.5|724.62|727.12|724.24|0
1649169380000|2022-04-05 14:36:20|728.08|725.2|728.08|725.2|728.08|725.2|727.89|725.01|0
1649169390000|2022-04-05 14:36:30|727.98|725.1|728.27|725.39|728.27|725.39|727.98|725.1|0
1649169400000|2022-04-05 14:36:40|728.46|725.58|727.89|725.01|728.65|725.77|727.89|725.01|0
1649169410000|2022-04-05 14:36:50|727.5|724.62|727.12|724.24|727.5|724.62|727.12|724.24|0
1649169420000|2022-04-05 14:37:00|726.93|724.05|726.55|723.67|726.93|724.05|726.55|723.67|0
1649169430000|2022-04-05 14:37:10|726.17|723.29|725.98|723.1|726.17|723.29|725.78|722.9|0
1649169440000|2022-04-05 14:37:20|725.59|722.71|725.78|722.9|725.98|723.1|725.59|722.71|0
1649169450000|2022-04-05 14:37:30|726.17|723.29|725.4|722.52|726.17|723.29|725.4|722.52|0
1649169460000|2022-04-05 14:37:40|725.59|722.71|724.83|721.95|725.59|722.71|724.83|721.95|0
1649169470000|2022-04-05 14:37:50|725.21|722.33|725.02|722.14|725.21|722.33|724.83|721.95|0
1649169480000|2022-04-05 14:38:00|724.83|721.95|725.21|722.33|725.4|722.52|724.83|721.95|0
1649169490000|2022-04-05 14:38:10|724.83|721.95|724.83|721.95|725.4|722.52|724.83|721.95|0
1649169500000|2022-04-05 14:38:20|725.02|722.14|724.45|721.57|725.02|722.14|724.45|721.57|0
1649169510000|2022-04-05 14:38:30|724.54|721.66|724.83|721.95|724.83|721.95|724.54|721.66|0
1649169520000|2022-04-05 14:38:40|724.64|721.76|723.88|721|724.64|721.76|723.88|721|0
1649169530000|2022-04-05 14:38:50|723.69|720.81|723.5|720.62|723.69|720.81|723.5|720.62|0
1649169540000|2022-04-05 14:39:00|723.3|720.42|723.3|720.42|723.3|720.42|723.11|720.23|0
1649169550000|2022-04-05 14:39:10|723.5|720.62|723.3|720.42|723.5|720.62|723.3|720.42|0
1649169560000|2022-04-05 14:39:20|723.49|720.61|723.3|720.42|724.26|721.38|723.3|720.42|0
1649169570000|2022-04-05 14:39:30|723.11|720.23|722.73|719.85|723.11|720.23|722.73|719.85|0
1649169580000|2022-04-05 14:39:40|723.11|720.23|722.92|720.04|723.49|720.61|722.92|720.04|0
1649169590000|2022-04-05 14:39:50|723.3|720.42|723.3|720.42|723.49|720.61|723.3|720.42|0
1649169600000|2022-04-05 14:40:00|722.92|720.04|723.3|720.42|723.3|720.42|722.92|720.04|0
1649169610000|2022-04-05 14:40:10|723.11|720.23|723.69|720.81|723.69|720.81|723.11|720.23|0
1649169620000|2022-04-05 14:40:20|723.49|720.61|723.11|720.23|723.49|720.61|723.11|720.23|0
1649169630000|2022-04-05 14:40:30|723.3|720.42|723.88|721|724.07|721.19|723.3|720.42|0
1649169640000|2022-04-05 14:40:40|723.49|720.61|724.26|721.38|724.26|721.38|723.49|720.61|0
1649169650000|2022-04-05 14:40:50|723.88|721|724.26|721.38|724.26|721.38|723.88|721|0
1649169660000|2022-04-05 14:41:00|724.45|721.57|724.35|721.47|724.64|721.76|724.35|721.47|0
1649169670000|2022-04-05 14:41:10|724.26|721.38|725.02|722.14|725.02|722.14|724.26|721.38|0
1649169680000|2022-04-05 14:41:20|725.4|722.52|725.59|722.71|725.59|722.71|725.4|722.52|0
1649169690000|2022-04-05 14:41:30|725.4|722.52|725.4|722.52|725.4|722.52|725.21|722.33|0
1649169700000|2022-04-05 14:41:40|724.64|721.76|724.45|721.57|724.64|721.76|724.45|721.57|0
1649169710000|2022-04-05 14:41:50|724.64|721.76|725.02|722.14|725.02|722.14|724.45|721.57|0
1649169720000|2022-04-05 14:42:00|725.21|722.33|724.83|721.95|725.21|722.33|724.83|721.95|0
1649169730000|2022-04-05 14:42:10|725.21|722.33|725.02|722.14|725.4|722.52|725.02|722.14|0
1649169740000|2022-04-05 14:42:20|724.83|721.95|724.45|721.57|724.83|721.95|724.45|721.57|0
1649169750000|2022-04-05 14:42:30|725.02|722.14|725.3|722.42|725.59|722.71|725.02|722.14|0
1649169760000|2022-04-05 14:42:40|725.21|722.33|724.64|721.76|725.21|722.33|724.64|721.76|0
1649169770000|2022-04-05 14:42:50|724.73|721.85|724.83|721.95|724.92|722.04|724.73|721.85|0
1649169780000|2022-04-05 14:43:00|724.64|721.76|724.07|721.19|724.64|721.76|724.07|721.19|0
1649169790000|2022-04-05 14:43:10|724.26|721.38|724.45|721.57|724.45|721.57|724.26|721.38|0
1649169800000|2022-04-05 14:43:20|724.16|721.28|724.07|721.19|724.16|721.28|724.07|721.19|0
1649169810000|2022-04-05 14:43:30|724.26|721.38|723.87|720.99|724.26|721.38|723.87|720.99|0
1649169820000|2022-04-05 14:43:40|724.07|721.19|724.45|721.57|724.83|721.95|724.07|721.19|0
1649169830000|2022-04-05 14:43:50|724.54|721.66|724.83|721.95|724.83|721.95|724.26|721.38|0
1649169840000|2022-04-05 14:44:00|724.45|721.57|725.02|722.14|725.02|722.14|724.45|721.57|0
1649169850000|2022-04-05 14:44:10|725.21|722.33|725.59|722.71|725.59|722.71|725.21|722.33|0
1649169860000|2022-04-05 14:44:20|725.68|722.8|725.59|722.71|725.68|722.8|725.59|722.71|0
1649169870000|2022-04-05 14:44:30|725.21|722.33|725.59|722.71|725.59|722.71|725.21|722.33|0
1649169880000|2022-04-05 14:44:40|725.4|722.52|725.59|722.71|725.59|722.71|725.4|722.52|0
1649169890000|2022-04-05 14:44:50|725.78|722.9|725.21|722.33|725.78|722.9|725.21|722.33|0
1649169900000|2022-04-05 14:45:00|724.83|721.95|725.21|722.33|725.21|722.33|724.45|721.57|0
1649169910000|2022-04-05 14:45:10|724.92|722.04|724.64|721.76|724.92|722.04|724.35|721.47|0
1649169920000|2022-04-05 14:45:20|724.45|721.57|724.45|721.57|724.45|721.57|724.26|721.38|0
1649169930000|2022-04-05 14:45:30|724.64|721.76|724.26|721.38|724.64|721.76|724.26|721.38|0
1649169940000|2022-04-05 14:45:40|725.21|722.33|725.78|722.9|725.78|722.9|725.21|722.33|0
1649169950000|2022-04-05 14:45:50|725.97|723.09|726.16|723.28|726.16|723.28|725.97|723.09|0
1649169960000|2022-04-05 14:46:00|726.54|723.66|726.74|723.86|726.74|723.86|726.54|723.66|0
1649169970000|2022-04-05 14:46:10|726.93|724.05|726.74|723.86|727.12|724.24|726.74|723.86|0
1649169980000|2022-04-05 14:46:20|726.93|724.05|727.31|724.43|727.31|724.43|726.93|724.05|0
1649169990000|2022-04-05 14:46:30|727.5|724.62|727.5|724.62|727.5|724.62|727.31|724.43|0
1649170000000|2022-04-05 14:46:40|727.69|724.81|727.88|725|727.88|725|727.69|724.81|0
1649170010000|2022-04-05 14:46:50|727.69|724.81|727.88|725|728.07|725.19|727.69|724.81|0
1649170020000|2022-04-05 14:47:00|727.59|724.71|728.07|725.19|728.07|725.19|727.59|724.71|0
1649170030000|2022-04-05 14:47:10|728.26|725.38|728.45|725.57|728.45|725.57|728.07|725.19|0
1649170040000|2022-04-05 14:47:20|727.69|724.81|726.93|724.05|727.69|724.81|726.93|724.05|0
1649170050000|2022-04-05 14:47:30|727.12|724.24|727.31|724.43|727.31|724.43|726.74|723.86|0
1649170060000|2022-04-05 14:47:40|727.69|724.81|728.26|725.38|728.26|725.38|727.69|724.81|0
1649170070000|2022-04-05 14:47:50|728.07|725.19|727.88|725|728.16|725.28|727.88|725|0
1649170080000|2022-04-05 14:48:00|727.69|724.81|727.69|724.81|727.78|724.9|727.69|724.81|0
1649170090000|2022-04-05 14:48:10|727.31|724.43|727.5|724.62|727.5|724.62|727.21|724.33|0
1649170100000|2022-04-05 14:48:20|727.88|725|727.69|724.81|728.07|725.19|727.69|724.81|0
1649170110000|2022-04-05 14:48:30|728.07|725.19|727.88|725|728.07|725.19|727.88|725|0
1649170120000|2022-04-05 14:48:40|728.07|725.19|728.26|725.38|728.26|725.38|728.07|725.19|0
1649170130000|2022-04-05 14:48:50|728.64|725.76|729.03|726.15|729.03|726.15|728.64|725.76|0
1649170140000|2022-04-05 14:49:00|729.98|727.1|729.41|726.53|729.98|727.1|729.41|726.53|0
1649170150000|2022-04-05 14:49:10|729.03|726.15|729.22|726.34|729.22|726.34|729.03|726.15|0
1649170160000|2022-04-05 14:49:20|729.03|726.15|729.22|726.34|729.41|726.53|729.03|726.15|0
1649170170000|2022-04-05 14:49:30|729.03|726.15|729.41|726.53|729.41|726.53|729.03|726.15|0
1649170180000|2022-04-05 14:49:40|729.6|726.72|729.98|727.1|729.98|727.1|729.6|726.72|0
1649170190000|2022-04-05 14:49:50|730.17|727.29|730.17|727.29|730.56|727.68|729.98|727.1|0
1649170200000|2022-04-05 14:50:00|730.37|727.49|730.17|727.29|730.37|727.49|730.17|727.29|0
1649170210000|2022-04-05 14:50:10|730.56|727.68|731.13|728.25|731.13|728.25|730.56|727.68|0
1649170220000|2022-04-05 14:50:20|731.32|728.44|731.32|728.44|731.32|728.44|731.32|728.44|0
1649170230000|2022-04-05 14:50:30|730.94|728.06|731.13|728.25|731.32|728.44|730.94|728.06|0
1649170240000|2022-04-05 14:50:40|730.94|728.06|730.75|727.87|730.94|728.06|730.37|727.49|0
1649170250000|2022-04-05 14:50:50|730.56|727.68|731.13|728.25|731.13|728.25|730.37|727.49|0
1649170260000|2022-04-05 14:51:00|730.56|727.68|730.37|727.49|730.56|727.68|730.37|727.49|0
1649170270000|2022-04-05 14:51:10|730.17|727.29|729.98|727.1|730.17|727.29|729.79|726.91|0
1649170280000|2022-04-05 14:51:20|729.6|726.72|730.56|727.68|730.56|727.68|729.6|726.72|0
1649170290000|2022-04-05 14:51:30|730.75|727.87|730.94|728.06|730.94|728.06|730.75|727.87|0
1649170300000|2022-04-05 14:51:40|731.32|728.44|731.9|729.02|731.9|729.02|731.32|728.44|0
1649170310000|2022-04-05 14:51:50|732.09|729.21|731.13|728.25|732.09|729.21|731.13|728.25|0
1649170320000|2022-04-05 14:52:00|730.94|728.06|731.13|728.25|731.32|728.44|730.94|728.06|0
1649170330000|2022-04-05 14:52:10|732.09|729.21|731.9|729.02|732.09|729.21|731.7|728.82|0
1649170340000|2022-04-05 14:52:20|732.09|729.21|732.28|729.4|732.28|729.4|731.9|729.02|0
1649170350000|2022-04-05 14:52:30|732.47|729.59|732.66|729.78|732.66|729.78|732.47|729.59|0
1649170360000|2022-04-05 14:52:40|732.85|729.97|733.04|730.16|733.04|730.16|732.85|729.97|0
1649170370000|2022-04-05 14:52:50|732.66|729.78|732.66|729.78|732.66|729.78|732.47|729.59|0
1649170380000|2022-04-05 14:53:00|733.24|730.36|733.04|730.16|733.24|730.36|732.85|729.97|0
1649170390000|2022-04-05 14:53:10|733.24|730.36|732.85|729.97|733.24|730.36|732.85|729.97|0
1649170400000|2022-04-05 14:53:20|732.66|729.78|732.47|729.59|732.66|729.78|732.47|729.59|0
1649170410000|2022-04-05 14:53:30|732.85|729.97|733.04|730.16|733.04|730.16|732.85|729.97|0
1649170420000|2022-04-05 14:53:40|733.43|730.55|733.43|730.55|733.43|730.55|733.43|730.55|0
1649170430000|2022-04-05 14:53:50|733.81|730.93|735.15|732.27|735.15|732.27|733.81|730.93|0
1649170440000|2022-04-05 14:54:00|734.96|732.08|735.15|732.27|735.34|732.46|734.96|732.08|0
1649170450000|2022-04-05 14:54:10|734.96|732.08|734.77|731.89|734.96|732.08|734.77|731.89|0
1649170460000|2022-04-05 14:54:20|734.39|731.51|735.54|732.66|735.54|732.66|734.39|731.51|0
1649170470000|2022-04-05 14:54:30|735.34|732.46|735.15|732.27|735.34|732.46|734.96|732.08|0
1649170480000|2022-04-05 14:54:40|734.77|731.89|734.77|731.89|734.77|731.89|734.77|731.89|0
1649170490000|2022-04-05 14:54:50|734.58|731.7|734.58|731.7|734.58|731.7|734.58|731.7|0
1649170500000|2022-04-05 14:55:00|734.39|731.51|734|731.12|734.39|731.51|734|731.12|0
1649170510000|2022-04-05 14:55:10|734.19|731.31|733.43|730.55|734.19|731.31|733.43|730.55|0
1649170520000|2022-04-05 14:55:20|733.14|730.26|732.66|729.78|733.14|730.26|732.47|729.59|0
1649170530000|2022-04-05 14:55:30|732.85|729.97|732.85|729.97|732.85|729.97|732.47|729.59|0
1649170540000|2022-04-05 14:55:40|733.04|730.16|732.47|729.59|733.04|730.16|732.47|729.59|0
1649170550000|2022-04-05 14:55:50|732.28|729.4|731.89|729.01|732.28|729.4|731.89|729.01|0
1649170560000|2022-04-05 14:56:00|732.28|729.4|732.66|729.78|732.66|729.78|732.28|729.4|0
1649170570000|2022-04-05 14:56:10|732.47|729.59|732.66|729.78|732.85|729.97|732.47|729.59|0
1649170580000|2022-04-05 14:56:20|732.75|729.87|733.43|730.55|733.43|730.55|732.75|729.87|0
1649170590000|2022-04-05 14:56:30|733.62|730.74|733.43|730.55|733.62|730.74|733.23|730.35|0
1649170600000|2022-04-05 14:56:40|733.23|730.35|733.04|730.16|733.43|730.55|733.04|730.16|0
1649170610000|2022-04-05 14:56:50|733.23|730.35|732.85|729.97|733.23|730.35|732.85|729.97|0
1649170620000|2022-04-05 14:57:00|733.04|730.16|732.66|729.78|733.04|730.16|732.66|729.78|0
1649170630000|2022-04-05 14:57:10|732.85|729.97|733.04|730.16|733.04|730.16|732.85|729.97|0
1649170640000|2022-04-05 14:57:20|732.85|729.97|733.43|730.55|733.43|730.55|732.85|729.97|0
1649170650000|2022-04-05 14:57:30|733.04|730.16|733.43|730.55|733.62|730.74|733.04|730.16|0
1649170660000|2022-04-05 14:57:40|733.23|730.35|732.66|729.78|733.23|730.35|732.47|729.59|0
1649170670000|2022-04-05 14:57:50|732.28|729.4|734.3|731.42|734.3|731.42|732.28|729.4|0
1649170680000|2022-04-05 14:58:00|734.11|731.23|733.92|731.04|734.3|731.42|733.92|731.04|0
1649170690000|2022-04-05 14:58:10|734.11|731.23|732.93|730.05|734.11|731.23|732.74|729.86|0
1649170700000|2022-04-05 14:58:20|732.73|729.85|733.11|730.23|733.11|730.23|732.73|729.85|0
1649170710000|2022-04-05 14:58:30|733.3|730.42|733.3|730.42|733.3|730.42|733.3|730.42|0
1649170720000|2022-04-05 14:58:40|733.11|730.23|734.67|731.79|734.67|731.79|733.11|730.23|0
1649170730000|2022-04-05 14:58:50|734.86|731.98|734.67|731.79|734.86|731.98|734.67|731.79|0
1649170740000|2022-04-05 14:59:00|734.86|731.98|735.24|732.36|735.24|732.36|734.86|731.98|0
1649170750000|2022-04-05 14:59:10|734.66|731.78|734.47|731.59|734.66|731.78|734.28|731.4|0
1649170760000|2022-04-05 14:59:20|733.9|731.02|733.71|730.83|733.9|731.02|733.71|730.83|0
1649170770000|2022-04-05 14:59:30|733.9|731.02|733.33|730.45|733.9|731.02|733.13|730.25|0
1649170780000|2022-04-05 14:59:40|733.52|730.64|733.71|730.83|733.9|731.02|733.52|730.64|0
1649170790000|2022-04-05 14:59:50|733.52|730.64|733.71|730.83|733.71|730.83|733.52|730.64|0
1649170800000|2022-04-05 15:00:00|733.9|731.02|733.52|730.64|733.9|731.02|733.52|730.64|0
1649170810000|2022-04-05 15:00:10|733.13|730.25|733.13|730.25|733.71|730.83|733.13|730.25|0
1649170820000|2022-04-05 15:00:20|733.23|730.35|733.32|730.44|733.32|730.44|733.13|730.25|0
1649170830000|2022-04-05 15:00:30|733.71|730.83|733.71|730.83|733.71|730.83|733.52|730.64|0
1649170840000|2022-04-05 15:00:40|733.52|730.64|733.9|731.02|733.9|731.02|733.52|730.64|0
1649170850000|2022-04-05 15:00:50|733.52|730.64|733.13|730.25|733.52|730.64|733.13|730.25|0
1649170860000|2022-04-05 15:01:00|733.32|730.44|733.52|730.64|734.09|731.21|733.32|730.44|0
1649170870000|2022-04-05 15:01:10|733.71|730.83|733.9|731.02|733.9|731.02|733.52|730.64|0
1649170880000|2022-04-05 15:01:20|734.09|731.21|734.28|731.4|734.28|731.4|734.09|731.21|0
1649170890000|2022-04-05 15:01:30|734.47|731.59|734.47|731.59|734.47|731.59|734.37|731.49|0
1649170900000|2022-04-05 15:01:40|734.86|731.98|734.86|731.98|734.86|731.98|734.66|731.78|0
1649170910000|2022-04-05 15:01:50|734.95|732.07|734.47|731.59|734.95|732.07|734.47|731.59|0
1649170920000|2022-04-05 15:02:00|734.09|731.21|733.9|731.02|734.09|731.21|733.9|731.02|0
1649170930000|2022-04-05 15:02:10|733.71|730.83|733.32|730.44|733.71|730.83|733.13|730.25|0
1649170940000|2022-04-05 15:02:20|733.13|730.25|733.13|730.25|733.13|730.25|732.94|730.06|0
1649170950000|2022-04-05 15:02:30|733.32|730.44|733.52|730.64|733.52|730.64|733.32|730.44|0
1649170960000|2022-04-05 15:02:40|733.71|730.83|732.94|730.06|733.71|730.83|732.94|730.06|0
1649170970000|2022-04-05 15:02:50|733.13|730.25|733.32|730.44|733.32|730.44|733.13|730.25|0
1649170980000|2022-04-05 15:03:00|733.71|730.83|733.32|730.44|733.71|730.83|733.32|730.44|0
1649170990000|2022-04-05 15:03:10|733.71|730.83|733.51|730.63|733.71|730.83|733.32|730.44|0
1649171000000|2022-04-05 15:03:20|733.42|730.54|733.32|730.44|733.51|730.63|733.32|730.44|0
1649171010000|2022-04-05 15:03:30|733.51|730.63|733.71|730.83|734.09|731.21|733.51|730.63|0
1649171020000|2022-04-05 15:03:40|733.9|731.02|734.18|731.3|734.47|731.59|733.9|731.02|0
1649171030000|2022-04-05 15:03:50|733.9|731.02|731.98|729.1|733.9|731.02|731.98|729.1|0
1649171040000|2022-04-05 15:04:00|732.18|729.3|731.03|728.15|732.18|729.3|731.03|728.15|0
1649171050000|2022-04-05 15:04:10|731.22|728.34|731.22|728.34|731.22|728.34|731.22|728.34|0
1649171060000|2022-04-05 15:04:20|731.41|728.53|731.6|728.72|731.6|728.72|731.22|728.34|0
1649171070000|2022-04-05 15:04:30|731.98|729.1|732.27|729.39|732.56|729.68|731.98|729.1|0
1649171080000|2022-04-05 15:04:40|732.37|729.49|732.75|729.87|732.75|729.87|732.37|729.49|0
1649171090000|2022-04-05 15:04:50|732.56|729.68|732.75|729.87|732.75|729.87|732.37|729.49|0
1649171100000|2022-04-05 15:05:00|732.94|730.06|734.28|731.4|734.28|731.4|732.94|730.06|0
1649171110000|2022-04-05 15:05:10|733.9|731.02|733.9|731.02|734.09|731.21|733.9|731.02|0
1649171120000|2022-04-05 15:05:20|734.09|731.21|734.28|731.4|734.47|731.59|734.09|731.21|0
1649171130000|2022-04-05 15:05:30|734.09|731.21|734.28|731.4|734.28|731.4|734.09|731.21|0
1649171140000|2022-04-05 15:05:40|733.9|731.02|733.71|730.83|734.09|731.21|733.71|730.83|0
1649171150000|2022-04-05 15:05:50|733.51|730.63|733.61|730.73|733.61|730.73|733.41|730.53|0
1649171160000|2022-04-05 15:06:00|733.99|731.11|733.9|731.02|734.28|731.4|733.9|731.02|0
1649171170000|2022-04-05 15:06:10|733.32|730.44|733.32|730.44|733.32|730.44|733.13|730.25|0
1649171180000|2022-04-05 15:06:20|733.51|730.63|732.94|730.06|733.51|730.63|732.94|730.06|0
1649171190000|2022-04-05 15:06:30|732.75|729.87|732.75|729.87|732.75|729.87|732.56|729.68|0
1649171200000|2022-04-05 15:06:40|732.56|729.68|732.17|729.29|732.75|729.87|732.17|729.29|0
1649171210000|2022-04-05 15:06:50|731.98|729.1|731.79|728.91|731.98|729.1|731.79|728.91|0
1649171220000|2022-04-05 15:07:00|731.6|728.72|732.37|729.49|732.37|729.49|731.6|728.72|0
1649171230000|2022-04-05 15:07:10|732.17|729.29|732.37|729.49|732.37|729.49|732.17|729.29|0
1649171240000|2022-04-05 15:07:20|732.27|729.39|732.17|729.29|732.56|729.68|731.98|729.1|0
1649171250000|2022-04-05 15:07:30|731.79|728.91|732.17|729.29|732.17|729.29|731.79|728.91|0
1649171260000|2022-04-05 15:07:40|732.37|729.49|732.75|729.87|732.75|729.87|732.17|729.29|0
1649171270000|2022-04-05 15:07:50|732.37|729.49|732.17|729.29|732.37|729.49|732.17|729.29|0
1649171280000|2022-04-05 15:08:00|732.37|729.49|732.75|729.87|732.75|729.87|732.37|729.49|0
1649171290000|2022-04-05 15:08:10|732.56|729.68|733.13|730.25|733.13|730.25|732.56|729.68|0
1649171300000|2022-04-05 15:08:20|732.75|729.87|732.27|729.39|732.75|729.87|732.27|729.39|0
1649171310000|2022-04-05 15:08:30|732.17|729.29|731.6|728.72|732.17|729.29|731.6|728.72|0
1649171320000|2022-04-05 15:08:40|731.79|728.91|731.6|728.72|731.79|728.91|731.6|728.72|0
1649171330000|2022-04-05 15:08:50|731.41|728.53|731.88|729|731.88|729|731.41|728.53|0
1649171340000|2022-04-05 15:09:00|732.17|729.29|731.98|729.1|732.37|729.49|731.98|729.1|0
1649171350000|2022-04-05 15:09:10|732.17|729.29|731.79|728.91|732.17|729.29|731.79|728.91|0
1649171360000|2022-04-05 15:09:20|731.41|728.53|731.03|728.15|731.41|728.53|731.03|728.15|0
1649171370000|2022-04-05 15:09:30|730.64|727.76|730.45|727.57|730.64|727.76|730.26|727.38|0
1649171380000|2022-04-05 15:09:40|730.84|727.96|731.22|728.34|731.22|728.34|730.84|727.96|0
1649171390000|2022-04-05 15:09:50|731.03|728.15|731.22|728.34|731.41|728.53|731.03|728.15|0
1649171400000|2022-04-05 15:10:00|731.41|728.53|731.6|728.72|731.6|728.72|731.41|728.53|0
1649171410000|2022-04-05 15:10:10|731.79|728.91|731.03|728.15|731.79|728.91|731.03|728.15|0
1649171420000|2022-04-05 15:10:20|730.84|727.96|729.5|726.62|730.84|727.96|729.5|726.62|0
1649171430000|2022-04-05 15:10:30|729.31|726.43|729.12|726.24|729.5|726.62|729.12|726.24|0
1649171440000|2022-04-05 15:10:40|728.73|725.85|729.12|726.24|729.12|726.24|728.73|725.85|0
1649171450000|2022-04-05 15:10:50|729.31|726.43|728.73|725.85|729.31|726.43|728.73|725.85|0
1649171460000|2022-04-05 15:11:00|728.93|726.05|728.54|725.66|728.93|726.05|728.54|725.66|0
1649171470000|2022-04-05 15:11:10|728.35|725.47|728.93|726.05|728.93|726.05|728.35|725.47|0
1649171480000|2022-04-05 15:11:20|729.5|726.62|729.5|726.62|729.69|726.81|729.5|726.62|0
1649171490000|2022-04-05 15:11:30|729.69|726.81|729.88|727|730.45|727.57|729.69|726.81|0
1649171500000|2022-04-05 15:11:40|729.69|726.81|730.07|727.19|730.07|727.19|729.69|726.81|0
1649171510000|2022-04-05 15:11:50|730.26|727.38|730.45|727.57|730.45|727.57|730.26|727.38|0
1649171520000|2022-04-05 15:12:00|730.64|727.76|731.03|728.15|731.22|728.34|730.64|727.76|0
1649171530000|2022-04-05 15:12:10|731.22|728.34|731.6|728.72|731.6|728.72|731.22|728.34|0
1649171540000|2022-04-05 15:12:20|731.79|728.91|731.98|729.1|732.17|729.29|731.79|728.91|0
1649171550000|2022-04-05 15:12:30|731.6|728.72|731.6|728.72|731.6|728.72|731.6|728.72|0
1649171560000|2022-04-05 15:12:40|731.79|728.91|731.79|728.91|731.98|729.1|731.79|728.91|0
1649171570000|2022-04-05 15:12:50|731.6|728.72|731.98|729.1|731.98|729.1|731.6|728.72|0
1649171580000|2022-04-05 15:13:00|731.79|728.91|732.17|729.29|732.17|729.29|731.79|728.91|0
1649171590000|2022-04-05 15:13:10|731.98|729.1|731.79|728.91|731.98|729.1|731.6|728.72|0
1649171600000|2022-04-05 15:13:20|731.98|729.1|731.98|729.1|732.17|729.29|731.98|729.1|0
1649171610000|2022-04-05 15:13:30|732.36|729.48|732.17|729.29|732.36|729.48|732.17|729.29|0
1649171620000|2022-04-05 15:13:40|731.79|728.91|731.98|729.1|732.17|729.29|731.79|728.91|0
1649171630000|2022-04-05 15:13:50|732.17|729.29|732.17|729.29|732.17|729.29|732.17|729.29|0
1649171640000|2022-04-05 15:14:00|732.55|729.67|731.6|728.72|732.55|729.67|731.6|728.72|0
1649171650000|2022-04-05 15:14:10|731.79|728.91|731.6|728.72|731.79|728.91|731.6|728.72|0
1649171660000|2022-04-05 15:14:20|731.41|728.53|731.41|728.53|731.79|728.91|731.41|728.53|0
1649171670000|2022-04-05 15:14:30|731.22|728.34|731.22|728.34|731.22|728.34|731.02|728.14|0
1649171680000|2022-04-05 15:14:40|731.41|728.53|731.79|728.91|731.79|728.91|731.41|728.53|0
1649171690000|2022-04-05 15:14:50|732.17|729.29|731.98|729.1|732.17|729.29|731.98|729.1|0
1649171700000|2022-04-05 15:15:00|731.88|729|731.6|728.72|731.98|729.1|731.6|728.72|0
1649171710000|2022-04-05 15:15:10|731.41|728.53|731.02|728.14|731.41|728.53|731.02|728.14|0
1649171720000|2022-04-05 15:15:20|731.79|728.91|731.98|729.1|731.98|729.1|731.79|728.91|0
1649171730000|2022-04-05 15:15:30|731.79|728.91|731.79|728.91|731.79|728.91|731.79|728.91|0
1649171740000|2022-04-05 15:15:40|731.6|728.72|730.45|727.57|731.6|728.72|730.45|727.57|0
1649171750000|2022-04-05 15:15:50|730.64|727.76|730.07|727.19|730.64|727.76|730.07|727.19|0
1649171760000|2022-04-05 15:16:00|730.45|727.57|730.07|727.19|730.45|727.57|730.07|727.19|0
1649171770000|2022-04-05 15:16:10|729.69|726.81|729.31|726.43|729.69|726.81|729.31|726.43|0
1649171780000|2022-04-05 15:16:20|729.11|726.23|728.73|725.85|729.11|726.23|728.73|725.85|0
1649171790000|2022-04-05 15:16:30|728.54|725.66|728.54|725.66|728.54|725.66|728.35|725.47|0
1649171800000|2022-04-05 15:16:40|728.35|725.47|729.11|726.23|729.11|726.23|728.35|725.47|0
1649171810000|2022-04-05 15:16:50|729.3|726.42|729.5|726.62|729.69|726.81|729.3|726.42|0
1649171820000|2022-04-05 15:17:00|729.69|726.81|729.5|726.62|729.69|726.81|729.5|726.62|0
1649171830000|2022-04-05 15:17:10|729.88|727|730.07|727.19|730.07|727.19|729.69|726.81|0
1649171840000|2022-04-05 15:17:20|730.26|727.38|730.26|727.38|730.26|727.38|730.07|727.19|0
1649171850000|2022-04-05 15:17:30|730.07|727.19|729.88|727|730.45|727.57|729.88|727|0
1649171860000|2022-04-05 15:17:40|729.69|726.81|730.26|727.38|730.45|727.57|729.69|726.81|0
1649171870000|2022-04-05 15:17:50|730.45|727.57|730.64|727.76|730.64|727.76|730.45|727.57|0
1649171880000|2022-04-05 15:18:00|730.83|727.95|731.21|728.33|731.21|728.33|730.83|727.95|0
1649171890000|2022-04-05 15:18:10|731.02|728.14|730.45|727.57|731.21|728.33|730.45|727.57|0
1649171900000|2022-04-05 15:18:20|730.07|727.19|730.07|727.19|730.07|727.19|729.88|727|0
1649171910000|2022-04-05 15:18:30|729.88|727|729.69|726.81|730.07|727.19|729.69|726.81|0
1649171920000|2022-04-05 15:18:40|729.5|726.62|729.3|726.42|729.5|726.62|729.3|726.42|0
1649171930000|2022-04-05 15:18:50|728.92|726.04|729.3|726.42|729.3|726.42|728.92|726.04|0
1649171940000|2022-04-05 15:19:00|728.92|726.04|728.92|726.04|728.92|726.04|728.92|726.04|0
1649171950000|2022-04-05 15:19:10|729.11|726.23|728.73|725.85|729.11|726.23|728.73|725.85|0
1649171960000|2022-04-05 15:19:20|728.54|725.66|727.78|724.9|728.54|725.66|727.21|724.33|0
1649171970000|2022-04-05 15:19:30|727.59|724.71|727.78|724.9|727.78|724.9|727.59|724.71|0
1649171980000|2022-04-05 15:19:40|727.59|724.71|727.78|724.9|727.78|724.9|727.59|724.71|0
1649171990000|2022-04-05 15:19:50|728.16|725.28|728.16|725.28|728.16|725.28|727.97|725.09|0
1649172000000|2022-04-05 15:20:00|728.35|725.47|728.73|725.85|728.73|725.85|728.35|725.47|0
1649172010000|2022-04-05 15:20:10|728.54|725.66|729.3|726.42|729.3|726.42|728.54|725.66|0
1649172020000|2022-04-05 15:20:20|729.49|726.61|729.3|726.42|729.49|726.61|729.3|726.42|0
1649172030000|2022-04-05 15:20:30|729.49|726.61|729.88|727|729.88|727|729.49|726.61|0
1649172040000|2022-04-05 15:20:40|729.69|726.81|729.49|726.61|729.88|727|729.49|726.61|0
1649172050000|2022-04-05 15:20:50|729.11|726.23|728.92|726.04|729.3|726.42|728.92|726.04|0
1649172060000|2022-04-05 15:21:00|729.3|726.42|728.73|725.85|729.3|726.42|728.73|725.85|0
1649172070000|2022-04-05 15:21:10|728.54|725.66|729.11|726.23|729.49|726.61|728.54|725.66|0
1649172080000|2022-04-05 15:21:20|729.49|726.61|729.68|726.8|729.68|726.8|729.49|726.61|0
1649172090000|2022-04-05 15:21:30|729.88|727|729.88|727|729.88|727|729.3|726.42|0
1649172100000|2022-04-05 15:21:40|728.63|725.75|730.97|728.09|730.97|728.09|728.63|725.75|0
1649172110000|2022-04-05 15:21:50|730.78|727.9|730.97|728.09|730.97|728.09|730.78|727.9|0
1649172120000|2022-04-05 15:22:00|730.78|727.9|730.97|728.09|730.97|728.09|730.78|727.9|0
1649172130000|2022-04-05 15:22:10|731.06|728.18|731.35|728.47|731.35|728.47|731.06|728.18|0
1649172140000|2022-04-05 15:22:20|731.54|728.66|731.92|729.04|731.92|729.04|731.54|728.66|0
1649172150000|2022-04-05 15:22:30|732.11|729.23|732.11|729.23|732.3|729.42|732.11|729.23|0
1649172160000|2022-04-05 15:22:40|731.73|728.85|731.16|728.28|731.73|728.85|731.16|728.28|0
1649172170000|2022-04-05 15:22:50|730.97|728.09|730.78|727.9|731.16|728.28|730.78|727.9|0
1649172180000|2022-04-05 15:23:00|730.58|727.7|730.01|727.13|730.58|727.7|730.01|727.13|0
1649172190000|2022-04-05 15:23:10|729.82|726.94|730.01|727.13|730.01|727.13|729.82|726.94|0
1649172200000|2022-04-05 15:23:20|729.82|726.94|729.25|726.37|729.82|726.94|729.25|726.37|0
1649172210000|2022-04-05 15:23:30|729.06|726.18|729.25|726.37|729.44|726.56|729.06|726.18|0
1649172220000|2022-04-05 15:23:40|729.44|726.56|729.63|726.75|729.82|726.94|729.44|726.56|0
1649172230000|2022-04-05 15:23:50|729.82|726.94|730.01|727.13|730.2|727.32|729.82|726.94|0
1649172240000|2022-04-05 15:24:00|730.2|727.32|730.2|727.32|730.2|727.32|730.01|727.13|0
1649172250000|2022-04-05 15:24:10|730.58|727.7|729.82|726.94|730.77|727.89|729.82|726.94|0
1649172260000|2022-04-05 15:24:20|729.63|726.75|729.25|726.37|729.63|726.75|729.25|726.37|0
1649172270000|2022-04-05 15:24:30|729.06|726.18|729.44|726.56|729.44|726.56|729.06|726.18|0
1649172280000|2022-04-05 15:24:40|729.25|726.37|728.77|725.89|729.25|726.37|728.77|725.89|0
1649172290000|2022-04-05 15:24:50|728.68|725.8|728.68|725.8|728.68|725.8|728.68|725.8|0
1649172300000|2022-04-05 15:25:00|728.58|725.7|729.06|726.18|729.06|726.18|728.58|725.7|0
1649172310000|2022-04-05 15:25:10|729.25|726.37|729.44|726.56|729.44|726.56|729.25|726.37|0
1649172320000|2022-04-05 15:25:20|729.63|726.75|729.82|726.94|730.01|727.13|729.63|726.75|0
1649172330000|2022-04-05 15:25:30|730.2|727.32|729.25|726.37|730.2|727.32|729.25|726.37|0
1649172340000|2022-04-05 15:25:40|728.87|725.99|728.48|725.6|728.87|725.99|728.48|725.6|0
1649172350000|2022-04-05 15:25:50|728.87|725.99|728.87|725.99|729.06|726.18|728.87|725.99|0
1649172360000|2022-04-05 15:26:00|728.67|725.79|727.91|725.03|728.67|725.79|727.72|724.84|0
1649172370000|2022-04-05 15:26:10|728.1|725.22|728.29|725.41|728.48|725.6|728.1|725.22|0
1649172380000|2022-04-05 15:26:20|728.1|725.22|728.29|725.41|728.29|725.41|727.91|725.03|0
1649172390000|2022-04-05 15:26:30|728.1|725.22|728.29|725.41|728.29|725.41|728.1|725.22|0
1649172400000|2022-04-05 15:26:40|728.48|725.6|728.67|725.79|728.87|725.99|728.48|725.6|0
1649172410000|2022-04-05 15:26:50|728.58|725.7|729.06|726.18|729.06|726.18|728.58|725.7|0
1649172420000|2022-04-05 15:27:00|728.87|725.99|729.06|726.18|729.25|726.37|728.87|725.99|0
1649172430000|2022-04-05 15:27:10|729.25|726.37|728.67|725.79|729.25|726.37|728.48|725.6|0
1649172440000|2022-04-05 15:27:20|729.06|726.18|729.25|726.37|729.25|726.37|729.06|726.18|0
1649172450000|2022-04-05 15:27:30|729.44|726.56|729.44|726.56|729.63|726.75|729.44|726.56|0
1649172460000|2022-04-05 15:27:40|729.25|726.37|728.86|725.98|729.25|726.37|728.86|725.98|0
1649172470000|2022-04-05 15:27:50|728.67|725.79|729.25|726.37|729.44|726.56|728.67|725.79|0
1649172480000|2022-04-05 15:28:00|728.86|725.98|728.86|725.98|728.86|725.98|728.48|725.6|0
1649172490000|2022-04-05 15:28:10|729.25|726.37|729.63|726.75|729.63|726.75|729.25|726.37|0
1649172500000|2022-04-05 15:28:20|729.82|726.94|730.2|727.32|730.2|727.32|729.63|726.75|0
1649172510000|2022-04-05 15:28:30|730.01|727.13|729.82|726.94|730.01|727.13|729.63|726.75|0
1649172520000|2022-04-05 15:28:40|730.1|727.22|730.01|727.13|730.39|727.51|730.01|727.13|0
1649172530000|2022-04-05 15:28:50|729.91|727.03|730.01|727.13|730.01|727.13|729.82|726.94|0
1649172540000|2022-04-05 15:29:00|729.82|726.94|729.06|726.18|729.82|726.94|729.06|726.18|0
1649172550000|2022-04-05 15:29:10|728.86|725.98|729.25|726.37|729.44|726.56|728.86|725.98|0
1649172560000|2022-04-05 15:29:20|729.06|726.18|728.67|725.79|729.06|726.18|728.67|725.79|0
1649172570000|2022-04-05 15:29:30|729.25|726.37|729.53|726.65|729.53|726.65|729.25|726.37|0
1649172580000|2022-04-05 15:29:40|729.82|726.94|730.39|727.51|730.39|727.51|729.82|726.94|0
1649172590000|2022-04-05 15:29:50|730.2|727.32|730.39|727.51|730.39|727.51|730.2|727.32|0
1649172600000|2022-04-05 15:30:00|730.01|727.13|729.05|726.17|730.01|727.13|729.05|726.17|0
1649172610000|2022-04-05 15:30:10|729.44|726.56|729.63|726.75|729.82|726.94|729.44|726.56|0
1649172620000|2022-04-05 15:30:20|729.05|726.17|729.82|726.94|729.82|726.94|729.05|726.17|0
1649172630000|2022-04-05 15:30:30|729.63|726.75|730.01|727.13|730.01|727.13|729.63|726.75|0
1649172640000|2022-04-05 15:30:40|729.82|726.94|730.39|727.51|730.39|727.51|729.82|726.94|0
1649172650000|2022-04-05 15:30:50|730.2|727.32|730.39|727.51|730.58|727.7|730.2|727.32|0
1649172660000|2022-04-05 15:31:00|730.2|727.32|730.39|727.51|730.39|727.51|730.2|727.32|0
1649172670000|2022-04-05 15:31:10|730.58|727.7|729.44|726.56|730.58|727.7|729.44|726.56|0
1649172680000|2022-04-05 15:31:20|729.63|726.75|730.2|727.32|730.2|727.32|729.63|726.75|0
1649172690000|2022-04-05 15:31:30|729.82|726.94|730.2|727.32|730.2|727.32|729.82|726.94|0
1649172700000|2022-04-05 15:31:40|730.39|727.51|730.77|727.89|730.77|727.89|730.39|727.51|0
1649172710000|2022-04-05 15:31:50|730.58|727.7|730.39|727.51|730.77|727.89|730.39|727.51|0
1649172720000|2022-04-05 15:32:00|730.77|727.89|731.15|728.27|731.15|728.27|730.77|727.89|0
1649172730000|2022-04-05 15:32:10|731.34|728.46|731.73|728.85|731.73|728.85|731.34|728.46|0
1649172740000|2022-04-05 15:32:20|732.3|729.42|732.49|729.61|732.49|729.61|732.3|729.42|0
1649172750000|2022-04-05 15:32:30|732.68|729.8|732.11|729.23|732.68|729.8|732.11|729.23|0
1649172760000|2022-04-05 15:32:40|732.3|729.42|732.11|729.23|732.3|729.42|732.11|729.23|0
1649172770000|2022-04-05 15:32:50|732.3|729.42|732.68|729.8|732.68|729.8|732.3|729.42|0
1649172780000|2022-04-05 15:33:00|732.77|729.89|732.11|729.23|732.77|729.89|732.11|729.23|0
1649172790000|2022-04-05 15:33:10|731.73|728.85|732.11|729.23|732.11|729.23|731.73|728.85|0
1649172800000|2022-04-05 15:33:20|732.68|729.8|731.92|729.04|732.68|729.8|731.73|728.85|0
1649172810000|2022-04-05 15:33:30|731.34|728.46|731.92|729.04|731.92|729.04|731.34|728.46|0
1649172820000|2022-04-05 15:33:40|731.73|728.85|731.73|728.85|732.3|729.42|731.73|728.85|0
1649172830000|2022-04-05 15:33:50|731.53|728.65|731.92|729.04|731.92|729.04|731.53|728.65|0
1649172840000|2022-04-05 15:34:00|732.11|729.23|732.3|729.42|732.3|729.42|732.11|729.23|0
1649172850000|2022-04-05 15:34:10|732.49|729.61|732.49|729.61|732.68|729.8|732.49|729.61|0
1649172860000|2022-04-05 15:34:20|732.68|729.8|732.58|729.7|732.87|729.99|732.58|729.7|0
1649172870000|2022-04-05 15:34:30|732.49|729.61|732.3|729.42|732.49|729.61|732.11|729.23|0
1649172880000|2022-04-05 15:34:40|732.68|729.8|732.68|729.8|732.87|729.99|732.68|729.8|0
1649172890000|2022-04-05 15:34:50|732.87|729.99|733.06|730.18|733.25|730.37|732.87|729.99|0
1649172900000|2022-04-05 15:35:00|732.87|729.99|732.87|729.99|732.96|730.08|732.87|729.99|0
1649172910000|2022-04-05 15:35:10|733.06|730.18|733.25|730.37|733.25|730.37|732.87|729.99|0
1649172920000|2022-04-05 15:35:20|732.87|729.99|732.68|729.8|733.25|730.37|732.68|729.8|0
1649172930000|2022-04-05 15:35:30|732.49|729.61|732.2|729.32|732.49|729.61|732.2|729.32|0
1649172940000|2022-04-05 15:35:40|731.92|729.04|732.01|729.13|732.01|729.13|731.72|728.84|0
1649172950000|2022-04-05 15:35:50|731.92|729.04|731.53|728.65|731.92|729.04|731.53|728.65|0
1649172960000|2022-04-05 15:36:00|730.96|728.08|730.2|727.32|731.24|728.36|730.2|727.32|0
1649172970000|2022-04-05 15:36:10|730.01|727.13|729.43|726.55|730.01|727.13|729.43|726.55|0
1649172980000|2022-04-05 15:36:20|729.24|726.36|729.43|726.55|729.43|726.55|729.24|726.36|0
1649172990000|2022-04-05 15:36:30|729.24|726.36|729.62|726.74|729.62|726.74|729.24|726.36|0
1649173000000|2022-04-05 15:36:40|729.24|726.36|728.29|725.41|729.24|726.36|728.29|725.41|0
1649173010000|2022-04-05 15:36:50|728.48|725.6|728.67|725.79|729.05|726.17|728.48|725.6|0
1649173020000|2022-04-05 15:37:00|728.48|725.6|728.86|725.98|729.05|726.17|728.48|725.6|0
1649173030000|2022-04-05 15:37:10|729.05|726.17|728.1|725.22|729.05|726.17|728.1|725.22|0
1649173040000|2022-04-05 15:37:20|728.48|725.6|728.1|725.22|728.48|725.6|728.1|725.22|0
1649173050000|2022-04-05 15:37:30|728.29|725.41|728.29|725.41|728.29|725.41|728.29|725.41|0
1649173060000|2022-04-05 15:37:40|728.1|725.22|727.43|724.55|728.1|725.22|727.34|724.46|0
1649173070000|2022-04-05 15:37:50|727.14|724.26|726.95|724.07|727.14|724.26|726.95|724.07|0
1649173080000|2022-04-05 15:38:00|726.57|723.69|726.57|723.69|726.57|723.69|726.57|723.69|0
1649173090000|2022-04-05 15:38:10|726.76|723.88|726.76|723.88|726.76|723.88|726.57|723.69|0
1649173100000|2022-04-05 15:38:20|727.14|724.26|727.91|725.03|727.91|725.03|727.14|724.26|0
1649173110000|2022-04-05 15:38:30|727.53|724.65|727.72|724.84|727.91|725.03|727.53|724.65|0
1649173120000|2022-04-05 15:38:40|727.53|724.65|727.72|724.84|727.72|724.84|727.53|724.65|0
1649173130000|2022-04-05 15:38:50|727.53|724.65|727.14|724.26|727.53|724.65|727.14|724.26|0
1649173140000|2022-04-05 15:39:00|726.76|723.88|726|723.12|726.76|723.88|726|723.12|0
1649173150000|2022-04-05 15:39:10|725.81|722.93|725.24|722.36|725.81|722.93|725.24|722.36|0
1649173160000|2022-04-05 15:39:20|725.05|722.17|725.43|722.55|725.43|722.55|725.05|722.17|0
1649173170000|2022-04-05 15:39:30|725.24|722.36|724.67|721.79|725.24|722.36|724.67|721.79|0
1649173180000|2022-04-05 15:39:40|724.95|722.07|724.86|721.98|724.95|722.07|724.48|721.6|0
1649173190000|2022-04-05 15:39:50|725.05|722.17|725.43|722.55|725.43|722.55|725.05|722.17|0
1649173200000|2022-04-05 15:40:00|725.81|722.93|725.62|722.74|725.81|722.93|725.62|722.74|0
1649173210000|2022-04-05 15:40:10|725.24|722.36|725.24|722.36|725.24|722.36|725.05|722.17|0
1649173220000|2022-04-05 15:40:20|725.81|722.93|725.81|722.93|725.81|722.93|725.52|722.64|0
1649173230000|2022-04-05 15:40:30|726|723.12|726.38|723.5|726.38|723.5|726|723.12|0
1649173240000|2022-04-05 15:40:40|726.19|723.31|726.38|723.5|726.38|723.5|726.19|723.31|0
1649173250000|2022-04-05 15:40:50|725.62|722.74|725.71|722.83|725.71|722.83|725.24|722.36|0
1649173260000|2022-04-05 15:41:00|725.33|722.45|725.52|722.64|725.52|722.64|725.33|722.45|0
1649173270000|2022-04-05 15:41:10|725.62|722.74|725.62|722.74|725.81|722.93|725.62|722.74|0
1649173280000|2022-04-05 15:41:20|726.38|723.5|726.38|723.5|726.38|723.5|726.19|723.31|0
1649173290000|2022-04-05 15:41:30|726.57|723.69|726.76|723.88|726.95|724.07|726.57|723.69|0
1649173300000|2022-04-05 15:41:40|726.95|724.07|726.76|723.88|726.95|724.07|726.76|723.88|0
1649173310000|2022-04-05 15:41:50|726.57|723.69|726.76|723.88|726.95|724.07|726.57|723.69|0
1649173320000|2022-04-05 15:42:00|726.95|724.07|727.71|724.83|727.71|724.83|726.95|724.07|0
1649173330000|2022-04-05 15:42:10|727.52|724.64|727.71|724.83|727.71|724.83|727.33|724.45|0
1649173340000|2022-04-05 15:42:20|727.91|725.03|727.71|724.83|727.91|725.03|727.52|724.64|0
1649173350000|2022-04-05 15:42:30|727.42|724.54|726.95|724.07|727.42|724.54|726.95|724.07|0
1649173360000|2022-04-05 15:42:40|727.14|724.26|727.33|724.45|727.33|724.45|727.14|724.26|0
1649173370000|2022-04-05 15:42:50|727.14|724.26|726.76|723.88|727.33|724.45|726.76|723.88|0
1649173380000|2022-04-05 15:43:00|726.95|724.07|727.14|724.26|727.14|724.26|726.76|723.88|0
1649173390000|2022-04-05 15:43:10|727.23|724.35|727.71|724.83|727.71|724.83|727.23|724.35|0
1649173400000|2022-04-05 15:43:20|727.66|725.26|727.47|725.07|727.66|725.26|727.47|725.07|0
1649173410000|2022-04-05 15:43:30|727.66|725.26|727.47|725.07|727.66|725.26|727.47|725.07|0
1649173420000|2022-04-05 15:43:40|727.66|725.26|727.47|725.07|727.66|725.26|727.47|725.07|0
1649173430000|2022-04-05 15:43:50|727.28|724.88|727.66|725.26|727.86|725.46|727.28|724.88|0
1649173440000|2022-04-05 15:44:00|727.86|725.46|727.28|724.88|727.86|725.46|727.28|724.88|0
1649173450000|2022-04-05 15:44:10|727.09|724.69|727.28|724.88|727.28|724.88|727.09|724.69|0
1649173460000|2022-04-05 15:44:20|727.47|725.07|727.47|725.07|727.47|725.07|727.47|725.07|0
1649173470000|2022-04-05 15:44:30|727.66|725.26|727.95|725.55|727.95|725.55|727.66|725.26|0
1649173480000|2022-04-05 15:44:40|727.86|725.46|728.43|726.03|728.43|726.03|727.86|725.46|0
1649173490000|2022-04-05 15:44:50|727.95|725.55|727.66|725.26|727.95|725.55|727.66|725.26|0
1649173500000|2022-04-05 15:45:00|727.47|725.07|726.8|724.4|727.47|725.07|726.8|724.4|0
1649173510000|2022-04-05 15:45:10|726.71|724.31|727.66|725.26|727.85|725.45|726.71|724.31|0
1649173520000|2022-04-05 15:45:20|727.85|725.45|727.66|725.26|727.85|725.45|727.47|725.07|0
1649173530000|2022-04-05 15:45:30|727.56|725.16|726.71|724.31|727.56|725.16|726.71|724.31|0
1649173540000|2022-04-05 15:45:40|726.9|724.5|726.33|723.93|726.9|724.5|726.33|723.93|0
1649173550000|2022-04-05 15:45:50|726.52|724.12|726.14|723.74|726.52|724.12|726.14|723.74|0
1649173560000|2022-04-05 15:46:00|726.33|723.93|725.57|723.17|726.33|723.93|725.38|722.98|0
1649173570000|2022-04-05 15:46:10|725.85|723.45|725.76|723.36|725.85|723.45|725.57|723.17|0
1649173580000|2022-04-05 15:46:20|726.14|723.74|726.14|723.74|726.33|723.93|726.14|723.74|0
1649173590000|2022-04-05 15:46:30|726.33|723.93|726.71|724.31|726.71|724.31|726.33|723.93|0
1649173600000|2022-04-05 15:46:40|726.14|723.74|726.04|723.64|726.14|723.74|725.95|723.55|0
1649173610000|2022-04-05 15:46:50|725.95|723.55|726.33|723.93|726.33|723.93|725.95|723.55|0
1649173620000|2022-04-05 15:47:00|726.52|724.12|725.95|723.55|726.71|724.31|725.95|723.55|0
1649173630000|2022-04-05 15:47:10|725.76|723.36|725.47|723.07|725.76|723.36|725.47|723.07|0
1649173640000|2022-04-05 15:47:20|725.57|723.17|725.85|723.45|725.85|723.45|725.57|723.17|0
1649173650000|2022-04-05 15:47:30|725.38|722.98|725.19|722.79|725.38|722.98|725.19|722.79|0
1649173660000|2022-04-05 15:47:40|725.57|723.17|725.19|722.79|725.57|723.17|725.19|722.79|0
1649173670000|2022-04-05 15:47:50|725.57|723.17|725.76|723.36|725.95|723.55|725.57|723.17|0
1649173680000|2022-04-05 15:48:00|725.19|722.79|725|722.6|725.38|722.98|725|722.6|0
1649173690000|2022-04-05 15:48:10|724.81|722.41|725.57|723.17|725.57|723.17|724.81|722.41|0
1649173700000|2022-04-05 15:48:20|725.76|723.36|726.33|723.93|726.33|723.93|725.76|723.36|0
1649173710000|2022-04-05 15:48:30|726.14|723.74|726.52|724.12|726.52|724.12|726.14|723.74|0
1649173720000|2022-04-05 15:48:40|726.33|723.93|725.38|722.98|726.52|724.12|725.38|722.98|0
1649173730000|2022-04-05 15:48:50|725.57|723.17|725.38|722.98|725.57|723.17|725.38|722.98|0
1649173740000|2022-04-05 15:49:00|725.19|722.79|724.61|722.21|725.19|722.79|724.61|722.21|0
1649173750000|2022-04-05 15:49:10|724.8|722.4|724.8|722.4|724.8|722.4|724.8|722.4|0
1649173760000|2022-04-05 15:49:20|725|722.6|725.38|722.98|725.38|722.98|724.8|722.4|0
1649173770000|2022-04-05 15:49:30|725.57|723.17|725.38|722.98|725.57|723.17|725.38|722.98|0
1649173780000|2022-04-05 15:49:40|725.76|723.36|725.57|723.17|725.76|723.36|725.57|723.17|0
1649173790000|2022-04-05 15:49:50|725.76|723.36|725.19|722.79|725.76|723.36|725.19|722.79|0
1649173800000|2022-04-05 15:50:00|725.38|722.98|724.99|722.59|725.38|722.98|724.99|722.59|0
1649173810000|2022-04-05 15:50:10|725.19|722.79|725.19|722.79|725.38|722.98|725.19|722.79|0
1649173820000|2022-04-05 15:50:20|725.57|723.17|726.14|723.74|726.14|723.74|725.57|723.17|0
1649173830000|2022-04-05 15:50:30|726.52|724.12|725.95|723.55|726.52|724.12|725.76|723.36|0
1649173840000|2022-04-05 15:50:40|726.14|723.74|726.33|723.93|726.33|723.93|726.14|723.74|0
1649173850000|2022-04-05 15:50:50|725.95|723.55|726.14|723.74|726.14|723.74|725.95|723.55|0
1649173860000|2022-04-05 15:51:00|725.76|723.36|725.38|722.98|725.76|723.36|724.99|722.59|0
1649173870000|2022-04-05 15:51:10|724.99|722.59|725.76|723.36|725.76|723.36|724.99|722.59|0
1649173880000|2022-04-05 15:51:20|725.95|723.55|726.71|724.31|726.71|724.31|725.95|723.55|0
1649173890000|2022-04-05 15:51:30|726.52|724.12|726.71|724.31|726.71|724.31|726.14|723.74|0
1649173900000|2022-04-05 15:51:40|726.9|724.5|726.9|724.5|726.9|724.5|726.9|724.5|0
1649173910000|2022-04-05 15:51:50|727.09|724.69|727.09|724.69|727.09|724.69|727.09|724.69|0
1649173920000|2022-04-05 15:52:00|726.71|724.31|727.28|724.88|727.28|724.88|726.71|724.31|0
1649173930000|2022-04-05 15:52:10|727.47|725.07|727.47|725.07|727.47|725.07|727.47|725.07|0
1649173940000|2022-04-05 15:52:20|727.28|724.88|727.28|724.88|727.28|724.88|727.09|724.69|0
1649173950000|2022-04-05 15:52:30|727.09|724.69|726.33|723.93|727.09|724.69|726.33|723.93|0
1649173960000|2022-04-05 15:52:40|726.52|724.12|726.52|724.12|726.52|724.12|726.42|724.02|0
1649173970000|2022-04-05 15:52:50|726.33|723.93|725.95|723.55|726.33|723.93|725.95|723.55|0
1649173980000|2022-04-05 15:53:00|725.76|723.36|725.18|722.78|725.76|723.36|724.99|722.59|0
1649173990000|2022-04-05 15:53:10|724.99|722.59|724.99|722.59|724.99|722.59|724.8|722.4|0
1649174000000|2022-04-05 15:53:20|725.18|722.78|723.85|721.45|725.18|722.78|723.85|721.45|0
1649174010000|2022-04-05 15:53:30|723.66|721.26|724.04|721.64|724.04|721.64|723.66|721.26|0
1649174020000|2022-04-05 15:53:40|724.23|721.83|724.23|721.83|724.42|722.02|724.23|721.83|0
1649174030000|2022-04-05 15:53:50|723.85|721.45|724.04|721.64|724.04|721.64|723.66|721.26|0
1649174040000|2022-04-05 15:54:00|723.85|721.45|724.23|721.83|724.23|721.83|723.85|721.45|0
1649174050000|2022-04-05 15:54:10|723.85|721.45|723.66|721.26|723.85|721.45|723.09|720.69|0
1649174060000|2022-04-05 15:54:20|723.47|721.07|722.9|720.5|723.47|721.07|722.9|720.5|0
1649174070000|2022-04-05 15:54:30|722.71|720.31|722.9|720.5|722.9|720.5|722.52|720.12|0
1649174080000|2022-04-05 15:54:40|722.99|720.59|723.66|721.26|723.66|721.26|722.99|720.59|0
1649174090000|2022-04-05 15:54:50|723.85|721.45|724.23|721.83|724.23|721.83|723.85|721.45|0
1649174100000|2022-04-05 15:55:00|724.42|722.02|724.23|721.83|724.61|722.21|724.23|721.83|0
1649174110000|2022-04-05 15:55:10|723.47|721.07|723.66|721.26|723.66|721.26|723.28|720.88|0
1649174120000|2022-04-05 15:55:20|724.04|721.64|724.42|722.02|724.42|722.02|724.04|721.64|0
1649174130000|2022-04-05 15:55:30|724.23|721.83|723.85|721.45|724.23|721.83|723.85|721.45|0
1649174140000|2022-04-05 15:55:40|724.23|721.83|724.23|721.83|724.61|722.21|724.23|721.83|0
1649174150000|2022-04-05 15:55:50|723.85|721.45|724.42|722.02|724.42|722.02|723.85|721.45|0
1649174160000|2022-04-05 15:56:00|724.23|721.83|724.42|722.02|724.61|722.21|724.23|721.83|0
1649174170000|2022-04-05 15:56:10|724.23|721.83|724.42|722.02|724.42|722.02|724.23|721.83|0
1649174180000|2022-04-05 15:56:20|724.23|721.83|724.23|721.83|724.42|722.02|724.23|721.83|0
1649174190000|2022-04-05 15:56:30|724.32|721.92|723.85|721.45|724.32|721.92|723.66|721.26|0
1649174200000|2022-04-05 15:56:40|724.13|721.73|724.04|721.64|724.13|721.73|724.04|721.64|0
1649174210000|2022-04-05 15:56:50|723.85|721.45|723.47|721.07|723.85|721.45|723.47|721.07|0
1649174220000|2022-04-05 15:57:00|724.04|721.64|723.28|720.88|724.04|721.64|723.28|720.88|0
1649174230000|2022-04-05 15:57:10|723.09|720.69|722.42|720.02|723.09|720.69|722.42|720.02|0
1649174240000|2022-04-05 15:57:20|722.33|719.93|722.71|720.31|722.71|720.31|722.33|719.93|0
1649174250000|2022-04-05 15:57:30|722.9|720.5|722.52|720.12|722.9|720.5|722.52|720.12|0
1649174260000|2022-04-05 15:57:40|722.71|720.31|723.28|720.88|723.47|721.07|722.71|720.31|0
1649174270000|2022-04-05 15:57:50|723.09|720.69|723.09|720.69|723.09|720.69|723.09|720.69|0
1649174280000|2022-04-05 15:58:00|722.52|720.12|721.95|719.55|722.52|720.12|721.95|719.55|0
1649174290000|2022-04-05 15:58:10|722.14|719.74|721.95|719.55|722.14|719.74|721.95|719.55|0
1649174300000|2022-04-05 15:58:20|722.52|720.12|722.9|720.5|722.9|720.5|722.52|720.12|0
1649174310000|2022-04-05 15:58:30|722.52|720.12|722.9|720.5|722.9|720.5|722.52|720.12|0
1649174320000|2022-04-05 15:58:40|723.09|720.69|722.71|720.31|723.09|720.69|722.71|720.31|0
1649174330000|2022-04-05 15:58:50|722.52|720.12|722.33|719.93|722.52|720.12|722.33|719.93|0
1649174340000|2022-04-05 15:59:00|721.95|719.55|722.33|719.93|722.33|719.93|721.95|719.55|0
1649174350000|2022-04-05 15:59:10|722.14|719.74|722.33|719.93|722.33|719.93|722.14|719.74|0
1649174360000|2022-04-05 15:59:20|722.52|720.12|722.14|719.74|722.52|720.12|721.95|719.55|0
1649174370000|2022-04-05 15:59:30|721.95|719.55|722.14|719.74|722.33|719.93|721.95|719.55|0
1649174380000|2022-04-05 15:59:40|722.33|719.93|722.33|719.93|722.33|719.93|722.33|719.93|0
1649174390000|2022-04-05 15:59:50|722.52|720.12|721.95|719.55|722.52|720.12|721.76|719.36|0
1649174400000|2022-04-05 16:00:00|721.76|719.36|722.14|719.74|722.14|719.74|721.76|719.36|0
1649174410000|2022-04-05 16:00:10|722.52|720.12|722.71|720.31|722.71|720.31|722.52|720.12|0
1649174420000|2022-04-05 16:00:20|722.9|720.5|723.18|720.78|723.28|720.88|722.9|720.5|0
1649174430000|2022-04-05 16:00:30|723.28|720.88|723.09|720.69|723.66|721.26|723.09|720.69|0
1649174440000|2022-04-05 16:00:40|722.71|720.31|722.33|719.93|722.71|720.31|722.33|719.93|0
1649174450000|2022-04-05 16:00:50|722.14|719.74|721.95|719.55|722.14|719.74|721.95|719.55|0
1649174460000|2022-04-05 16:01:00|721.76|719.36|721.19|718.79|721.76|719.36|721|718.6|0
1649174470000|2022-04-05 16:01:10|721.38|718.98|720.81|718.41|721.38|718.98|720.62|718.22|0
1649174480000|2022-04-05 16:01:20|720.62|718.22|719.86|717.46|720.62|718.22|719.86|717.46|0
1649174490000|2022-04-05 16:01:30|719.67|717.27|719.48|717.08|719.67|717.27|719.48|717.08|0
1649174500000|2022-04-05 16:01:40|719.67|717.27|720.24|717.84|720.24|717.84|719.67|717.27|0
1649174510000|2022-04-05 16:01:50|719.86|717.46|719.67|717.27|719.86|717.46|719.67|717.27|0
1649174520000|2022-04-05 16:02:00|719.48|717.08|719.48|717.08|719.67|717.27|719.48|717.08|0
1649174530000|2022-04-05 16:02:10|719.67|717.27|720.81|718.41|720.81|718.41|719.67|717.27|0
1649174540000|2022-04-05 16:02:20|720.52|718.12|720.43|718.03|720.81|718.41|720.43|718.03|0
1649174550000|2022-04-05 16:02:30|720.62|718.22|720.81|718.41|720.81|718.41|720.62|718.22|0
1649174560000|2022-04-05 16:02:40|720.62|718.22|720.43|718.03|720.62|718.22|720.43|718.03|0
1649174570000|2022-04-05 16:02:50|720.24|717.84|720.24|717.84|720.24|717.84|720.05|717.65|0
1649174580000|2022-04-05 16:03:00|719.86|717.46|720.24|717.84|720.24|717.84|719.67|717.27|0
1649174590000|2022-04-05 16:03:10|720.43|718.03|720.62|718.22|720.62|718.22|720.43|718.03|0
1649174600000|2022-04-05 16:03:20|721|718.6|721.19|718.79|721.19|718.79|720.81|718.41|0
1649174610000|2022-04-05 16:03:30|721|718.6|720.81|718.41|721|718.6|720.81|718.41|0
1649174620000|2022-04-05 16:03:40|721.19|718.79|721|718.6|721.57|719.17|721|718.6|0
1649174630000|2022-04-05 16:03:50|721.38|718.98|721.38|718.98|721.57|719.17|721.38|718.98|0
1649174640000|2022-04-05 16:04:00|721.19|718.79|720.81|718.41|721.19|718.79|720.81|718.41|0
1649174650000|2022-04-05 16:04:10|720.9|718.5|720.81|718.41|720.9|718.5|720.62|718.22|0
1649174660000|2022-04-05 16:04:20|721|718.6|721.19|718.79|721.19|718.79|721|718.6|0
1649174670000|2022-04-05 16:04:30|721|718.6|721.38|718.98|721.38|718.98|721|718.6|0
1649174680000|2022-04-05 16:04:40|721.57|719.17|721.95|719.55|721.95|719.55|721.57|719.17|0
1649174690000|2022-04-05 16:04:50|722.33|719.93|722.14|719.74|722.33|719.93|722.14|719.74|0
1649174700000|2022-04-05 16:05:00|722.33|719.93|722.33|719.93|722.33|719.93|722.14|719.74|0
1649174710000|2022-04-05 16:05:10|722.52|720.12|723.09|720.69|723.09|720.69|722.52|720.12|0
1649174720000|2022-04-05 16:05:20|722.71|720.31|723.09|720.69|723.09|720.69|722.52|720.12|0
1649174730000|2022-04-05 16:05:30|722.9|720.5|722.71|720.31|722.9|720.5|722.71|720.31|0
1649174740000|2022-04-05 16:05:40|722.9|720.5|722.9|720.5|722.9|720.5|722.9|720.5|0
1649174750000|2022-04-05 16:05:50|723.09|720.69|723.28|720.88|723.47|721.07|723.09|720.69|0
1649174760000|2022-04-05 16:06:00|723.47|721.07|723.85|721.45|723.85|721.45|723.47|721.07|0
1649174770000|2022-04-05 16:06:10|723.66|721.26|723.47|721.07|723.66|721.26|723.47|721.07|0
1649174780000|2022-04-05 16:06:20|723.28|720.88|723.85|721.45|723.85|721.45|723.28|720.88|0
1649174790000|2022-04-05 16:06:30|723.47|721.07|723.85|721.45|723.85|721.45|723.28|720.88|0
1649174800000|2022-04-05 16:06:40|724.04|721.64|723.85|721.45|724.04|721.64|723.85|721.45|0
1649174810000|2022-04-05 16:06:50|724.04|721.64|724.23|721.83|724.23|721.83|723.94|721.54|0
1649174820000|2022-04-05 16:07:00|724.04|721.64|724.04|721.64|724.23|721.83|724.04|721.64|0
1649174830000|2022-04-05 16:07:10|724.23|721.83|723.75|721.35|724.23|721.83|723.75|721.35|0
1649174840000|2022-04-05 16:07:20|723.66|721.26|724.04|721.64|724.04|721.64|723.66|721.26|0
1649174850000|2022-04-05 16:07:30|724.23|721.83|723.37|720.97|724.23|721.83|723.37|720.97|0
1649174860000|2022-04-05 16:07:40|723.47|721.07|723.66|721.26|723.66|721.26|723.47|721.07|0
1649174870000|2022-04-05 16:07:50|723.85|721.45|724.42|722.02|724.42|722.02|723.85|721.45|0
1649174880000|2022-04-05 16:08:00|724.51|722.11|724.61|722.21|724.8|722.4|724.42|722.02|0
1649174890000|2022-04-05 16:08:10|724.8|722.4|724.8|722.4|724.8|722.4|724.8|722.4|0
1649174900000|2022-04-05 16:08:20|724.61|722.21|724.61|722.21|724.61|722.21|724.61|722.21|0
1649174910000|2022-04-05 16:08:30|724.42|722.02|724.23|721.83|724.42|722.02|724.23|721.83|0
1649174920000|2022-04-05 16:08:40|724.42|722.02|723.85|721.45|724.42|722.02|723.85|721.45|0
1649174930000|2022-04-05 16:08:50|723.65|721.25|723.08|720.68|723.65|721.25|723.08|720.68|0
1649174940000|2022-04-05 16:09:00|723.27|720.87|723.08|720.68|723.27|720.87|723.08|720.68|0
1649174950000|2022-04-05 16:09:10|722.89|720.49|723.18|720.78|723.46|721.06|722.89|720.49|0
1649174960000|2022-04-05 16:09:20|723.27|720.87|723.27|720.87|723.46|721.06|723.27|720.87|0
1649174970000|2022-04-05 16:09:30|723.46|721.06|723.46|721.06|723.65|721.25|723.46|721.06|0
1649174980000|2022-04-05 16:09:40|724.23|721.83|723.65|721.25|724.23|721.83|723.65|721.25|0
1649174990000|2022-04-05 16:09:50|723.46|721.06|723.37|720.97|723.46|721.06|723.27|720.87|0
1649175000000|2022-04-05 16:10:00|723.65|721.25|723.46|721.06|723.65|721.25|723.46|721.06|0
1649175010000|2022-04-05 16:10:10|723.65|721.25|724.03|721.63|724.03|721.63|723.46|721.06|0
1649175020000|2022-04-05 16:10:20|723.84|721.44|724.13|721.73|724.23|721.83|723.84|721.44|0
1649175030000|2022-04-05 16:10:30|724.03|721.63|723.84|721.44|724.03|721.63|723.84|721.44|0
1649175040000|2022-04-05 16:10:40|724.03|721.63|723.46|721.06|724.03|721.63|723.46|721.06|0
1649175050000|2022-04-05 16:10:50|723.65|721.25|724.03|721.63|724.03|721.63|723.65|721.25|0
1649175060000|2022-04-05 16:11:00|723.84|721.44|723.65|721.25|723.84|721.44|723.65|721.25|0
1649175070000|2022-04-05 16:11:10|723.46|721.06|723.27|720.87|723.46|721.06|723.08|720.68|0
1649175080000|2022-04-05 16:11:20|723.46|721.06|723.08|720.68|723.46|721.06|723.08|720.68|0
1649175090000|2022-04-05 16:11:30|722.89|720.49|722.51|720.11|722.89|720.49|722.32|719.92|0
1649175100000|2022-04-05 16:11:40|722.7|720.3|722.7|720.3|722.7|720.3|722.51|720.11|0
1649175110000|2022-04-05 16:11:50|722.98|720.58|722.89|720.49|723.08|720.68|722.89|720.49|0
1649175120000|2022-04-05 16:12:00|723.08|720.68|722.89|720.49|723.08|720.68|722.89|720.49|0
1649175130000|2022-04-05 16:12:10|722.7|720.3|722.7|720.3|722.7|720.3|722.51|720.11|0
1649175140000|2022-04-05 16:12:20|722.51|720.11|722.7|720.3|722.7|720.3|722.32|719.92|0
1649175150000|2022-04-05 16:12:30|722.51|720.11|722.79|720.39|722.79|720.39|722.51|720.11|0
1649175160000|2022-04-05 16:12:40|722.89|720.49|722.51|720.11|722.89|720.49|722.51|720.11|0
1649175170000|2022-04-05 16:12:50|722.7|720.3|722.51|720.11|722.7|720.3|722.51|720.11|0
1649175180000|2022-04-05 16:13:00|722.89|720.49|722.22|719.82|722.89|720.49|722.22|719.82|0
1649175190000|2022-04-05 16:13:10|722.32|719.92|722.89|720.49|722.89|720.49|722.32|719.92|0
1649175200000|2022-04-05 16:13:20|723.27|720.87|723.65|721.25|723.65|721.25|723.27|720.87|0
1649175210000|2022-04-05 16:13:30|723.84|721.44|723.84|721.44|724.03|721.63|723.84|721.44|0
1649175220000|2022-04-05 16:13:40|724.03|721.63|724.03|721.63|724.03|721.63|724.03|721.63|0
1649175230000|2022-04-05 16:13:50|724.22|721.82|724.03|721.63|724.41|722.01|724.03|721.63|0
1649175240000|2022-04-05 16:14:00|723.84|721.44|723.46|721.06|723.84|721.44|723.27|720.87|0
1649175250000|2022-04-05 16:14:10|723.08|720.68|722.89|720.49|723.08|720.68|722.89|720.49|0
1649175260000|2022-04-05 16:14:20|723.08|720.68|722.89|720.49|723.27|720.87|722.89|720.49|0
1649175270000|2022-04-05 16:14:30|723.08|720.68|722.7|720.3|723.08|720.68|722.7|720.3|0
1649175280000|2022-04-05 16:14:40|722.89|720.49|722.7|720.3|722.89|720.49|722.51|720.11|0
1649175290000|2022-04-05 16:14:50|722.89|720.49|723.27|720.87|723.27|720.87|722.89|720.49|0
1649175300000|2022-04-05 16:15:00|722.7|720.3|722.89|720.49|722.89|720.49|722.7|720.3|0
1649175310000|2022-04-05 16:15:10|722.7|720.3|722.32|719.92|722.7|720.3|722.32|719.92|0
1649175320000|2022-04-05 16:15:20|722.13|719.73|721.94|719.54|722.13|719.73|721.75|719.35|0
1649175330000|2022-04-05 16:15:30|722.13|719.73|722.32|719.92|722.32|719.92|721.94|719.54|0
1649175340000|2022-04-05 16:15:40|722.13|719.73|721.94|719.54|722.13|719.73|721.94|719.54|0
1649175350000|2022-04-05 16:15:50|721.75|719.35|721.56|719.16|721.75|719.35|721.37|718.97|0
1649175360000|2022-04-05 16:16:00|721.75|719.35|722.32|719.92|722.32|719.92|721.75|719.35|0
1649175370000|2022-04-05 16:16:10|722.51|720.11|722.51|720.11|722.51|720.11|722.51|720.11|0
1649175380000|2022-04-05 16:16:20|722.7|720.3|722.89|720.49|722.89|720.49|722.7|720.3|0
1649175390000|2022-04-05 16:16:30|723.08|720.68|722.51|720.11|723.08|720.68|722.51|720.11|0
1649175400000|2022-04-05 16:16:40|722.13|719.73|721.75|719.35|722.13|719.73|721.75|719.35|0
1649175410000|2022-04-05 16:16:50|721.56|719.16|721.37|718.97|721.56|719.16|721.37|718.97|0
1649175420000|2022-04-05 16:17:00|721.56|719.16|721.56|719.16|721.75|719.35|721.37|718.97|0
1649175430000|2022-04-05 16:17:10|721.75|719.35|720.99|718.59|721.75|719.35|720.99|718.59|0
1649175440000|2022-04-05 16:17:20|721.18|718.78|720.99|718.59|721.18|718.78|720.99|718.59|0
1649175450000|2022-04-05 16:17:30|721.18|718.78|721.37|718.97|721.37|718.97|721.18|718.78|0
1649175460000|2022-04-05 16:17:40|721.56|719.16|721.84|719.44|721.84|719.44|721.56|719.16|0
1649175470000|2022-04-05 16:17:50|721.94|719.54|722.13|719.73|722.32|719.92|721.94|719.54|0
1649175480000|2022-04-05 16:18:00|721.94|719.54|721.75|719.35|721.94|719.54|721.75|719.35|0
1649175490000|2022-04-05 16:18:10|721.94|719.54|722.32|719.92|722.32|719.92|721.94|719.54|0
1649175500000|2022-04-05 16:18:20|721.94|719.54|721.56|719.16|721.94|719.54|721.56|719.16|0
1649175510000|2022-04-05 16:18:30|721.37|718.97|720.8|718.4|721.37|718.97|720.8|718.4|0
1649175520000|2022-04-05 16:18:40|720.61|718.21|720.04|717.64|720.61|718.21|720.04|717.64|0
1649175530000|2022-04-05 16:18:50|719.75|717.35|719.66|717.26|719.75|717.35|719.09|716.69|0
1649175540000|2022-04-05 16:19:00|719.47|717.07|719.66|717.26|719.66|717.26|719.47|717.07|0
1649175550000|2022-04-05 16:19:10|719.28|716.88|719.47|717.07|719.47|717.07|719.09|716.69|0
1649175560000|2022-04-05 16:19:20|719.28|716.88|719.09|716.69|719.66|717.26|719.09|716.69|0
1649175580000|2022-04-05 16:19:40|718.9|716.5|718.71|716.31|718.9|716.5|718.71|716.31|0
1649175590000|2022-04-05 16:19:50|718.52|716.12|718.52|716.12|718.71|716.31|718.52|716.12|0
1649175600000|2022-04-05 16:20:00|718.61|716.21|718.52|716.12|718.61|716.21|718.52|716.12|0
1649175610000|2022-04-05 16:20:10|719.09|716.69|718.9|716.5|719.09|716.69|718.71|716.31|0
1649175620000|2022-04-05 16:20:20|718.8|716.4|718.9|716.5|718.9|716.5|718.8|716.4|0
1649175630000|2022-04-05 16:20:30|719.09|716.69|719.28|716.88|719.28|716.88|719.09|716.69|0
1649175640000|2022-04-05 16:20:40|719.09|716.69|719.09|716.69|719.28|716.88|719.09|716.69|0
1649175650000|2022-04-05 16:20:50|719.28|716.88|719.28|716.88|719.28|716.88|719.28|716.88|0
1649175660000|2022-04-05 16:21:00|719.47|717.07|719.09|716.69|719.47|717.07|719.09|716.69|0
1649175670000|2022-04-05 16:21:10|719.28|716.88|719.47|717.07|719.66|717.26|719.28|716.88|0
1649175680000|2022-04-05 16:21:20|719.66|717.26|719.85|717.45|719.85|717.45|719.47|717.07|0
1649175690000|2022-04-05 16:21:30|719.66|717.26|719.47|717.07|719.66|717.26|719.28|716.88|0
1649175700000|2022-04-05 16:21:40|719.28|716.88|719.09|716.69|719.28|716.88|719.09|716.69|0
1649175710000|2022-04-05 16:21:50|719.28|716.88|719.09|716.69|719.28|716.88|719.09|716.69|0
1649175720000|2022-04-05 16:22:00|719.28|716.88|719.09|716.69|719.28|716.88|719.09|716.69|0
1649175730000|2022-04-05 16:22:10|718.9|716.5|717.38|714.98|718.9|716.5|717.38|714.98|0
1649175740000|2022-04-05 16:22:20|717.57|715.17|717.38|714.98|717.57|715.17|717.38|714.98|0
1649175750000|2022-04-05 16:22:30|717.57|715.17|718.33|715.93|718.33|715.93|717.57|715.17|0
1649175760000|2022-04-05 16:22:40|717.95|715.55|717|714.6|717.95|715.55|717|714.6|0
1649175770000|2022-04-05 16:22:50|717.19|714.79|717.19|714.79|717.38|714.98|717.19|714.79|0
1649175780000|2022-04-05 16:23:00|717|714.6|717|714.6|717|714.6|717|714.6|0
1649175800000|2022-04-05 16:23:20|717.19|714.79|717|714.6|717.38|714.98|717|714.6|0
1649175820000|2022-04-05 16:23:40|717.19|714.79|717.38|714.98|717.38|714.98|717.19|714.79|0
1649175830000|2022-04-05 16:23:50|717.19|714.79|717.19|714.79|717.19|714.79|717.19|714.79|0
1649175840000|2022-04-05 16:24:00|717|714.6|716.81|714.41|717|714.6|716.43|714.03|0
1649175850000|2022-04-05 16:24:10|716.62|714.22|717.38|714.98|717.38|714.98|716.62|714.22|0
1649175860000|2022-04-05 16:24:20|717.19|714.79|717.19|714.79|717.38|714.98|717.19|714.79|0
1649175870000|2022-04-05 16:24:30|717.38|714.98|717.57|715.17|717.57|715.17|717.38|714.98|0
1649175880000|2022-04-05 16:24:40|717.38|714.98|717.57|715.17|717.57|715.17|717.38|714.98|0
1649175890000|2022-04-05 16:24:50|717.95|715.55|718.14|715.74|718.14|715.74|717.95|715.55|0
1649175900000|2022-04-05 16:25:00|717.38|714.98|717.19|714.79|717.38|714.98|717.19|714.79|0
1649175910000|2022-04-05 16:25:10|717.57|715.17|717.19|714.79|717.57|715.17|717.19|714.79|0
1649175920000|2022-04-05 16:25:20|717.38|714.98|717.38|714.98|717.38|714.98|717.19|714.79|0
1649175930000|2022-04-05 16:25:30|717.19|714.79|716.81|714.41|717.19|714.79|716.81|714.41|0
1649175940000|2022-04-05 16:25:40|717|714.6|717.09|714.69|717.09|714.69|717|714.6|0
1649175950000|2022-04-05 16:25:50|717.19|714.79|717|714.6|717.19|714.79|717|714.6|0
1649175960000|2022-04-05 16:26:00|717.19|714.79|717|714.6|717.38|714.98|717|714.6|0
1649175970000|2022-04-05 16:26:10|717.19|714.79|717.38|714.98|717.57|715.17|717.19|714.79|0
1649175980000|2022-04-05 16:26:20|717.57|715.17|717.38|714.98|717.57|715.17|717.38|714.98|0
1649175990000|2022-04-05 16:26:30|717.57|715.17|717.76|715.36|717.76|715.36|717.38|714.98|0
1649176000000|2022-04-05 16:26:40|718.14|715.74|718.14|715.74|718.14|715.74|718.14|715.74|0
1649176010000|2022-04-05 16:26:50|717.95|715.55|717.19|714.79|717.95|715.55|717.19|714.79|0
1649176020000|2022-04-05 16:27:00|717|714.6|716.81|714.41|717.19|714.79|716.81|714.41|0
1649176030000|2022-04-05 16:27:10|716.43|714.03|716.24|713.84|716.43|714.03|716.24|713.84|0
1649176040000|2022-04-05 16:27:20|716.62|714.22|716.81|714.41|716.81|714.41|716.43|714.03|0
1649176050000|2022-04-05 16:27:30|716.62|714.22|715.86|713.46|716.62|714.22|715.86|713.46|0
1649176060000|2022-04-05 16:27:40|716.05|713.65|716.05|713.65|716.05|713.65|716.05|713.65|0
1649176070000|2022-04-05 16:27:50|716.24|713.84|716.43|714.03|716.43|714.03|716.24|713.84|0
1649176080000|2022-04-05 16:28:00|716.62|714.22|716.81|714.41|716.81|714.41|716.43|714.03|0
1649176090000|2022-04-05 16:28:10|716.62|714.22|716.62|714.22|716.81|714.41|716.62|714.22|0
1649176100000|2022-04-05 16:28:20|717|714.6|716.62|714.22|717|714.6|716.62|714.22|0
1649176110000|2022-04-05 16:28:30|716.43|714.03|716.43|714.03|716.43|714.03|716.43|714.03|0
1649176120000|2022-04-05 16:28:40|716.24|713.84|716.43|714.03|716.43|714.03|716.05|713.65|0
1649176130000|2022-04-05 16:28:50|716.24|713.84|716.43|714.03|716.43|714.03|716.24|713.84|0
1649176140000|2022-04-05 16:29:00|716.24|713.84|716.24|713.84|716.24|713.84|716.24|713.84|0
1649176150000|2022-04-05 16:29:10|716.43|714.03|716.43|714.03|716.43|714.03|716.24|713.84|0
1649176160000|2022-04-05 16:29:20|716.62|714.22|716.43|714.03|716.81|714.41|716.43|714.03|0
1649176170000|2022-04-05 16:29:30|716.24|713.84|716.24|713.84|716.43|714.03|716.24|713.84|0
1649176180000|2022-04-05 16:29:40|716.43|714.03|716.24|713.84|716.43|714.03|716.24|713.84|0
1649176190000|2022-04-05 16:29:50|716.43|714.03|716.24|713.84|716.43|714.03|716.24|713.84|0
1649176200000|2022-04-05 16:30:00|716.05|713.65|715.86|713.46|716.05|713.65|715.86|713.46|0
1649176210000|2022-04-05 16:30:10|715.67|713.27|715.67|713.27|715.67|713.27|715.48|713.08|0
1649176220000|2022-04-05 16:30:20|715.86|713.46|716.05|713.65|716.43|714.03|715.86|713.46|0
1649176230000|2022-04-05 16:30:30|715.86|713.46|716.05|713.65|716.05|713.65|715.86|713.46|0
1649176240000|2022-04-05 16:30:40|715.86|713.46|716.05|713.65|716.24|713.84|715.86|713.46|0
1649176250000|2022-04-05 16:30:50|715.86|713.46|716.24|713.84|716.24|713.84|715.86|713.46|0
1649176260000|2022-04-05 16:31:00|715.86|713.46|715.67|713.27|715.86|713.46|715.48|713.08|0
1649176270000|2022-04-05 16:31:10|715.86|713.46|715.86|713.46|715.86|713.46|715.67|713.27|0
1649176280000|2022-04-05 16:31:20|716.05|713.65|715.81|713.41|716.05|713.65|715.43|713.03|0
1649176290000|2022-04-05 16:31:30|715.24|712.84|715.43|713.03|715.43|713.03|714.86|712.46|0
1649176300000|2022-04-05 16:31:40|715.05|712.65|715.05|712.65|715.05|712.65|715.05|712.65|0
1649176310000|2022-04-05 16:31:50|714.95|712.55|715.05|712.65|715.05|712.65|714.95|712.55|0
1649176320000|2022-04-05 16:32:00|714.86|712.46|715.05|712.65|715.05|712.65|714.86|712.46|0
1649176330000|2022-04-05 16:32:10|714.86|712.46|715.05|712.65|715.05|712.65|714.86|712.46|0
1649176340000|2022-04-05 16:32:20|714.76|712.36|714.76|712.36|714.76|712.36|714.76|712.36|0
1649176350000|2022-04-05 16:32:30|714.67|712.27|714.95|712.55|714.95|712.55|714.67|712.27|0
1649176360000|2022-04-05 16:32:40|715.24|712.84|715.52|713.12|715.62|713.22|715.24|712.84|0
1649176370000|2022-04-05 16:32:50|715.62|713.22|716|713.6|716|713.6|715.62|713.22|0
1649176380000|2022-04-05 16:33:00|716.19|713.79|716.38|713.98|716.38|713.98|716.19|713.79|0
1649176390000|2022-04-05 16:33:10|716.19|713.79|716.38|713.98|716.38|713.98|716.19|713.79|0
1649176400000|2022-04-05 16:33:20|716|713.6|717.38|714.98|717.38|714.98|716|713.6|0
1649176410000|2022-04-05 16:33:30|717.57|715.17|717.47|715.07|717.57|715.17|717.38|714.98|0
1649176420000|2022-04-05 16:33:40|717.38|714.98|717.38|714.98|717.38|714.98|717.19|714.79|0
1649176430000|2022-04-05 16:33:50|717.19|714.79|717.38|714.98|717.38|714.98|717.19|714.79|0
1649176440000|2022-04-05 16:34:00|717.19|714.79|716.62|714.22|717.19|714.79|716.62|714.22|0
1649176450000|2022-04-05 16:34:10|716.81|714.41|717|714.6|717.19|714.79|716.81|714.41|0
1649176460000|2022-04-05 16:34:20|716.62|714.22|716.81|714.41|716.81|714.41|716.62|714.22|0
1649176470000|2022-04-05 16:34:30|717.38|714.98|717.38|714.98|717.57|715.17|717.38|714.98|0
1649176480000|2022-04-05 16:34:40|717|714.6|717.09|714.69|717.09|714.69|717|714.6|0
1649176490000|2022-04-05 16:34:50|717.19|714.79|717|714.6|717.38|714.98|717|714.6|0
1649176500000|2022-04-05 16:35:00|716.81|714.41|716.62|714.22|716.81|714.41|716.62|714.22|0
1649176510000|2022-04-05 16:35:10|716.43|714.03|716.43|714.03|716.43|714.03|716.24|713.84|0
1649176520000|2022-04-05 16:35:20|716.62|714.22|716.43|714.03|716.62|714.22|716.43|714.03|0
1649176530000|2022-04-05 16:35:30|716.24|713.84|716.24|713.84|716.33|713.93|716.24|713.84|0
1649176540000|2022-04-05 16:35:40|716.43|714.03|715.67|713.27|716.43|714.03|715.67|713.27|0
1649176550000|2022-04-05 16:35:50|715.86|713.46|716.05|713.65|716.05|713.65|715.86|713.46|0
1649176560000|2022-04-05 16:36:00|715.95|713.55|715.86|713.46|716.05|713.65|715.86|713.46|0
1649176570000|2022-04-05 16:36:10|716.05|713.65|715.86|713.46|716.05|713.65|715.86|713.46|0
1649176580000|2022-04-05 16:36:20|716.24|713.84|716.81|714.41|716.81|714.41|716.24|713.84|0
1649176590000|2022-04-05 16:36:30|717|714.6|717|714.6|717.19|714.79|717|714.6|0
1649176600000|2022-04-05 16:36:40|717.19|714.79|717.67|715.27|717.67|715.27|715.3|712.9|0
1649176610000|2022-04-05 16:36:50|717.86|715.46|718.24|715.84|718.24|715.84|717.86|715.46|0
1649176620000|2022-04-05 16:37:00|718.62|716.22|718.62|716.22|718.62|716.22|718.24|715.84|0
1649176630000|2022-04-05 16:37:10|718.43|716.03|718.81|716.41|718.81|716.41|718.43|716.03|0
1649176640000|2022-04-05 16:37:20|719|716.6|719.19|716.79|719.19|716.79|719|716.6|0
1649176650000|2022-04-05 16:37:30|719.38|716.98|719.38|716.98|719.38|716.98|719.38|716.98|0
1649176660000|2022-04-05 16:37:40|719.57|717.17|719.38|716.98|719.57|717.17|719.38|716.98|0
1649176670000|2022-04-05 16:37:50|719.19|716.79|719.38|716.98|719.38|716.98|719.19|716.79|0
1649176680000|2022-04-05 16:38:00|719.19|716.79|719.19|716.79|719.38|716.98|719.19|716.79|0
1649176690000|2022-04-05 16:38:10|718.81|716.41|718.24|715.84|718.81|716.41|718.24|715.84|0
1649176700000|2022-04-05 16:38:20|718.43|716.03|718.43|716.03|718.43|716.03|718.43|716.03|0
1649176710000|2022-04-05 16:38:30|718.24|715.84|718.05|715.65|718.24|715.84|718.05|715.65|0
1649176720000|2022-04-05 16:38:40|717.86|715.46|718.43|716.03|718.62|716.22|717.86|715.46|0
1649176730000|2022-04-05 16:38:50|718.52|716.12|719|716.6|719|716.6|718.52|716.12|0
1649176740000|2022-04-05 16:39:00|719.19|716.79|719.19|716.79|719.38|716.98|719.19|716.79|0
1649176750000|2022-04-05 16:39:10|718.9|716.5|719|716.6|719|716.6|718.81|716.41|0
1649176760000|2022-04-05 16:39:20|719.19|716.79|719|716.6|719.19|716.79|719|716.6|0
1649176770000|2022-04-05 16:39:30|719.19|716.79|719.38|716.98|719.38|716.98|719.19|716.79|0
1649176780000|2022-04-05 16:39:40|719.57|717.17|720.33|717.93|720.33|717.93|719.57|717.17|0
1649176790000|2022-04-05 16:39:50|720.14|717.74|719.95|717.55|720.14|717.74|719.76|717.36|0
1649176800000|2022-04-05 16:40:00|719|716.6|719.57|717.17|719.57|717.17|719|716.6|0
1649176810000|2022-04-05 16:40:10|719.76|717.36|719.57|717.17|719.76|717.36|719.38|716.98|0
1649176820000|2022-04-05 16:40:20|719.38|716.98|719.19|716.79|719.38|716.98|719.19|716.79|0
1649176830000|2022-04-05 16:40:30|719.38|716.98|719.76|717.36|719.76|717.36|719.38|716.98|0
1649176840000|2022-04-05 16:40:40|719.57|717.17|719.38|716.98|719.57|717.17|719.38|716.98|0
1649176850000|2022-04-05 16:40:50|719|716.6|719.47|717.07|719.57|717.17|719|716.6|0
1649176860000|2022-04-05 16:41:00|719.57|717.17|719.38|716.98|719.66|717.26|719.38|716.98|0
1649176870000|2022-04-05 16:41:10|719.19|716.79|719|716.6|719.19|716.79|718.81|716.41|0
1649176880000|2022-04-05 16:41:20|719.19|716.79|719|716.6|719.38|716.98|719|716.6|0
1649176890000|2022-04-05 16:41:30|719.19|716.79|719.57|717.17|719.57|717.17|719.19|716.79|0
1649176900000|2022-04-05 16:41:40|719.76|717.36|719.57|717.17|719.95|717.55|719.57|717.17|0
1649176910000|2022-04-05 16:41:50|719.19|716.79|719|716.6|719.19|716.79|719|716.6|0
1649176920000|2022-04-05 16:42:00|718.81|716.41|718.24|715.84|719|716.6|718.24|715.84|0
1649176930000|2022-04-05 16:42:10|718.43|716.03|718.24|715.84|718.43|716.03|718.24|715.84|0
1649176940000|2022-04-05 16:42:20|718.43|716.03|718.43|716.03|718.62|716.22|718.43|716.03|0
1649176950000|2022-04-05 16:42:30|718.24|715.84|718.24|715.84|718.24|715.84|718.24|715.84|0
1649176960000|2022-04-05 16:42:40|718.81|716.41|718.43|716.03|718.81|716.41|718.43|716.03|0
1649176970000|2022-04-05 16:42:50|718.62|716.22|718.62|716.22|718.62|716.22|718.24|715.84|0
1649176980000|2022-04-05 16:43:00|718.24|715.84|718.81|716.41|718.81|716.41|718.24|715.84|0
1649176990000|2022-04-05 16:43:10|718.43|716.03|718.81|716.41|718.81|716.41|718.43|716.03|0
1649177000000|2022-04-05 16:43:20|718.43|716.03|718.24|715.84|718.43|716.03|718.24|715.84|0
1649177010000|2022-04-05 16:43:30|718.05|715.65|718.43|716.03|718.43|716.03|718.05|715.65|0
1649177020000|2022-04-05 16:43:40|718.33|715.93|718.24|715.84|718.43|716.03|718.24|715.84|0
1649177030000|2022-04-05 16:43:50|718.05|715.65|718.05|715.65|718.24|715.84|718.05|715.65|0
1649177040000|2022-04-05 16:44:00|718.24|715.84|717.67|715.27|718.24|715.84|717.67|715.27|0
1649177050000|2022-04-05 16:44:10|717.48|715.08|717.29|714.89|717.48|715.08|717.29|714.89|0
1649177060000|2022-04-05 16:44:20|717.48|715.08|717.48|715.08|717.48|715.08|717.29|714.89|0
1649177070000|2022-04-05 16:44:30|717.67|715.27|717.29|714.89|717.67|715.27|717.29|714.89|0
1649177080000|2022-04-05 16:44:40|717.1|714.7|717.29|714.89|717.29|714.89|717.1|714.7|0
1649177090000|2022-04-05 16:44:50|717.1|714.7|717.48|715.08|717.48|715.08|717.1|714.7|0
1649177100000|2022-04-05 16:45:00|717.86|715.46|717.1|714.7|717.86|715.46|717.1|714.7|0
1649177110000|2022-04-05 16:45:10|717.29|714.89|717.29|714.89|717.38|714.98|717.29|714.89|0
1649177120000|2022-04-05 16:45:20|717.48|715.08|717.48|715.08|717.48|715.08|717.48|715.08|0
1649177130000|2022-04-05 16:45:30|717.67|715.27|717.29|714.89|717.67|715.27|717.29|714.89|0
1649177140000|2022-04-05 16:45:40|717.48|715.08|717.86|715.46|717.86|715.46|717.48|715.08|0
1649177150000|2022-04-05 16:45:50|717.57|715.17|718.62|716.22|718.62|716.22|717.57|715.17|0
1649177160000|2022-04-05 16:46:00|718.43|716.03|718.05|715.65|718.62|716.22|718.05|715.65|0
1649177170000|2022-04-05 16:46:10|717.86|715.46|718.24|715.84|718.24|715.84|717.67|715.27|0
1649177180000|2022-04-05 16:46:20|718.43|716.03|718.81|716.41|718.81|716.41|718.43|716.03|0
1649177190000|2022-04-05 16:46:30|718.62|716.22|717.76|715.36|718.62|716.22|717.76|715.36|0
1649177200000|2022-04-05 16:46:40|717.67|715.27|717.67|715.27|717.95|715.55|717.67|715.27|0
1649177210000|2022-04-05 16:46:50|717.86|715.46|717.86|715.46|717.86|715.46|717.86|715.46|0
1649177220000|2022-04-05 16:47:00|717.76|715.36|717.48|715.08|717.76|715.36|717.48|715.08|0
1649177230000|2022-04-05 16:47:10|717.29|714.89|717.1|714.7|717.29|714.89|716.91|714.51|0
1649177240000|2022-04-05 16:47:20|716.91|714.51|717.67|715.27|717.67|715.27|716.91|714.51|0
1649177250000|2022-04-05 16:47:30|718.05|715.65|718.05|715.65|718.05|715.65|717.86|715.46|0
1649177260000|2022-04-05 16:47:40|718.24|715.84|718.24|715.84|718.24|715.84|718.24|715.84|0
1649177270000|2022-04-05 16:47:50|718.43|716.03|718.24|715.84|718.52|716.12|718.24|715.84|0
1649177280000|2022-04-05 16:48:00|718.05|715.65|718.62|716.22|718.62|716.22|718.05|715.65|0
1649177290000|2022-04-05 16:48:10|718.24|715.84|718.24|715.84|718.24|715.84|718.05|715.65|0
1649177300000|2022-04-05 16:48:20|718.43|716.03|718.81|716.41|718.81|716.41|718.43|716.03|0
1649177310000|2022-04-05 16:48:30|719|716.6|718.81|716.41|719|716.6|718.81|716.41|0
1649177320000|2022-04-05 16:48:40|719.18|716.78|719.18|716.78|719.18|716.78|719.18|716.78|0
1649177330000|2022-04-05 16:48:50|719.37|716.97|719.75|717.35|719.75|717.35|719.37|716.97|0
1649177340000|2022-04-05 16:49:00|719.94|717.54|720.13|717.73|720.13|717.73|719.75|717.35|0
1649177350000|2022-04-05 16:49:10|720.32|717.92|720.32|717.92|720.32|717.92|720.13|717.73|0
1649177360000|2022-04-05 16:49:20|720.13|717.73|719.94|717.54|720.32|717.92|719.94|717.54|0
1649177370000|2022-04-05 16:49:30|720.13|717.73|720.13|717.73|720.32|717.92|720.13|717.73|0
1649177380000|2022-04-05 16:49:40|719.94|717.54|720.32|717.92|720.32|717.92|719.94|717.54|0
1649177390000|2022-04-05 16:49:50|720.51|718.11|720.51|718.11|720.51|718.11|720.32|717.92|0
1649177400000|2022-04-05 16:50:00|720.32|717.92|720.89|718.49|720.89|718.49|720.32|717.92|0
1649177410000|2022-04-05 16:50:10|721.08|718.68|720.32|717.92|721.08|718.68|720.32|717.92|0
1649177420000|2022-04-05 16:50:20|720.51|718.11|720.13|717.73|720.51|718.11|720.13|717.73|0
1649177430000|2022-04-05 16:50:30|720.32|717.92|719.75|717.35|720.32|717.92|719.75|717.35|0
1649177440000|2022-04-05 16:50:40|719.94|717.54|720.32|717.92|720.32|717.92|719.94|717.54|0
1649177450000|2022-04-05 16:50:50|720.13|717.73|720.32|717.92|720.32|717.92|720.13|717.73|0
1649177460000|2022-04-05 16:51:00|720.7|718.3|720.7|718.3|721.08|718.68|720.7|718.3|0
1649177470000|2022-04-05 16:51:10|720.89|718.49|720.79|718.39|720.89|718.49|720.7|718.3|0
1649177480000|2022-04-05 16:51:20|720.7|718.3|720.7|718.3|720.7|718.3|720.7|718.3|0
1649177490000|2022-04-05 16:51:30|720.89|718.49|721.27|718.87|721.46|719.06|720.89|718.49|0
1649177500000|2022-04-05 16:51:40|721.46|719.06|721.46|719.06|721.65|719.25|721.46|719.06|0
1649177510000|2022-04-05 16:51:50|721.65|719.25|721.46|719.06|721.65|719.25|721.46|719.06|0
1649177520000|2022-04-05 16:52:00|721.65|719.25|721.65|719.25|721.65|719.25|721.65|719.25|0
1649177530000|2022-04-05 16:52:10|721.27|718.87|721.84|719.44|721.84|719.44|721.27|718.87|0
1649177540000|2022-04-05 16:52:20|721.46|719.06|720.89|718.49|721.46|719.06|720.89|718.49|0
1649177550000|2022-04-05 16:52:30|720.7|718.3|721.08|718.68|721.08|718.68|720.7|718.3|0
1649177560000|2022-04-05 16:52:40|721.46|719.06|721.65|719.25|721.65|719.25|721.46|719.06|0
1649177570000|2022-04-05 16:52:50|721.84|719.44|721.84|719.44|722.03|719.63|721.84|719.44|0
1649177580000|2022-04-05 16:53:00|721.65|719.25|721.46|719.06|721.65|719.25|721.46|719.06|0
1649177590000|2022-04-05 16:53:10|721.27|718.87|721.46|719.06|721.46|719.06|721.27|718.87|0
1649177600000|2022-04-05 16:53:20|721.27|718.87|722.22|719.82|722.22|719.82|721.27|718.87|0
1649177610000|2022-04-05 16:53:30|722.41|720.01|722.03|719.63|722.41|720.01|722.03|719.63|0
1649177620000|2022-04-05 16:53:40|722.22|719.82|721.65|719.25|722.22|719.82|721.65|719.25|0
1649177630000|2022-04-05 16:53:50|722.03|719.63|722.41|720.01|722.41|720.01|722.03|719.63|0
1649177640000|2022-04-05 16:54:00|722.22|719.82|722.22|719.82|722.41|720.01|722.22|719.82|0
1649177650000|2022-04-05 16:54:10|722.31|719.91|722.41|720.01|722.41|720.01|722.31|719.91|0
1649177660000|2022-04-05 16:54:20|722.22|719.82|722.22|719.82|722.22|719.82|722.22|719.82|0
1649177670000|2022-04-05 16:54:30|722.41|720.01|722.22|719.82|722.41|720.01|722.22|719.82|0
1649177680000|2022-04-05 16:54:40|722.41|720.01|722.41|720.01|722.41|720.01|722.41|720.01|0
1649177690000|2022-04-05 16:54:50|722.22|719.82|722.22|719.82|722.22|719.82|722.22|719.82|0
1649177700000|2022-04-05 16:55:00|722.41|720.01|722.41|720.01|722.41|720.01|722.41|720.01|0
1649177710000|2022-04-05 16:55:10|722.22|719.82|722.03|719.63|722.41|720.01|722.03|719.63|0
1649177730000|2022-04-05 16:55:30|721.65|719.25|721.84|719.44|721.84|719.44|721.65|719.25|0
1649177740000|2022-04-05 16:55:40|722.03|719.63|721.84|719.44|722.03|719.63|721.84|719.44|0
1649177750000|2022-04-05 16:55:50|722.03|719.63|721.84|719.44|722.03|719.63|721.65|719.25|0
1649177760000|2022-04-05 16:56:00|722.22|719.82|722.22|719.82|722.22|719.82|722.22|719.82|0
1649177770000|2022-04-05 16:56:10|722.41|720.01|722.22|719.82|722.41|720.01|722.22|719.82|0
1649177780000|2022-04-05 16:56:20|722.41|720.01|722.22|719.82|722.41|720.01|722.22|719.82|0
1649177790000|2022-04-05 16:56:30|722.03|719.63|722.41|720.01|722.41|720.01|722.03|719.63|0
1649177800000|2022-04-05 16:56:40|722.22|719.82|722.41|720.01|722.41|720.01|722.22|719.82|0
1649177810000|2022-04-05 16:56:50|722.22|719.82|722.41|720.01|722.41|720.01|722.22|719.82|0
1649177830000|2022-04-05 16:57:10|722.6|720.2|722.41|720.01|722.6|720.2|722.41|720.01|0
1649177840000|2022-04-05 16:57:20|722.22|719.82|722.22|719.82|722.22|719.82|722.22|719.82|0
1649177850000|2022-04-05 16:57:30|722.03|719.63|722.22|719.82|722.22|719.82|722.03|719.63|0
1649177860000|2022-04-05 16:57:40|722.03|719.63|721.65|719.25|722.03|719.63|721.65|719.25|0
1649177870000|2022-04-05 16:57:50|721.46|719.06|721.08|718.68|721.46|719.06|721.08|718.68|0
1649177880000|2022-04-05 16:58:00|721.46|719.06|721.27|718.87|721.46|719.06|721.27|718.87|0
1649177890000|2022-04-05 16:58:10|721.08|718.68|721.08|718.68|721.08|718.68|720.89|718.49|0
1649177900000|2022-04-05 16:58:20|721.27|718.87|721.84|719.44|721.84|719.44|721.27|718.87|0
1649177910000|2022-04-05 16:58:30|722.03|719.63|722.41|720.01|722.41|720.01|722.03|719.63|0
1649177920000|2022-04-05 16:58:40|722.79|720.39|723.17|720.77|723.17|720.77|722.79|720.39|0
1649177930000|2022-04-05 16:58:50|723.36|720.96|723.17|720.77|723.36|720.96|723.17|720.77|0
1649177940000|2022-04-05 16:59:00|723.36|720.96|723.55|721.15|723.55|721.15|723.36|720.96|0
1649177950000|2022-04-05 16:59:10|723.36|720.96|722.98|720.58|723.36|720.96|722.98|720.58|0
1649177960000|2022-04-05 16:59:20|722.79|720.39|722.41|720.01|722.79|720.39|722.41|720.01|0
1649177970000|2022-04-05 16:59:30|722.22|719.82|722.41|720.01|722.41|720.01|722.22|719.82|0
1649177980000|2022-04-05 16:59:40|722.6|720.2|722.41|720.01|722.79|720.39|722.41|720.01|0
1649177990000|2022-04-05 16:59:50|722.6|720.2|722.79|720.39|722.79|720.39|722.6|720.2|0
1649178000000|2022-04-05 17:00:00|722.6|720.2|722.41|720.01|722.6|720.2|722.41|720.01|0
1649178010000|2022-04-05 17:00:10|722.6|720.2|722.6|720.2|722.79|720.39|722.6|720.2|0
1649178020000|2022-04-05 17:00:20|722.69|720.29|722.41|720.01|722.79|720.39|722.41|720.01|0
1649178030000|2022-04-05 17:00:30|722.03|719.63|722.03|719.63|722.22|719.82|722.03|719.63|0
1649178040000|2022-04-05 17:00:40|721.84|719.44|721.46|719.06|721.84|719.44|721.46|719.06|0
1649178050000|2022-04-05 17:00:50|721.65|719.25|721.65|719.25|721.65|719.25|721.65|719.25|0
1649178060000|2022-04-05 17:01:00|721.46|719.06|721.46|719.06|721.65|719.25|721.46|719.06|0
1649178070000|2022-04-05 17:01:10|721.65|719.25|721.46|719.06|721.65|719.25|721.27|718.87|0
1649178080000|2022-04-05 17:01:20|721.36|718.96|721.65|719.25|721.65|719.25|721.36|718.96|0
1649178090000|2022-04-05 17:01:30|721.46|719.06|721.84|719.44|721.84|719.44|721.46|719.06|0
1649178100000|2022-04-05 17:01:40|721.46|719.06|721.27|718.87|721.46|719.06|721.27|718.87|0
1649178110000|2022-04-05 17:01:50|721.46|719.06|721.46|719.06|721.46|719.06|721.46|719.06|0
1649178120000|2022-04-05 17:02:00|721.84|719.44|722.03|719.63|722.03|719.63|721.84|719.44|0
1649178130000|2022-04-05 17:02:10|721.84|719.44|721.46|719.06|721.84|719.44|721.46|719.06|0
1649178140000|2022-04-05 17:02:20|720.65|718.25|720.84|718.44|720.84|718.44|720.65|718.25|0
1649178150000|2022-04-05 17:02:30|720.65|718.25|720.65|718.25|720.65|718.25|720.65|718.25|0
1649178160000|2022-04-05 17:02:40|720.93|718.53|720.84|718.44|720.93|718.53|720.84|718.44|0
1649178170000|2022-04-05 17:02:50|721.03|718.63|721.41|719.01|721.41|719.01|720.84|718.44|0
1649178180000|2022-04-05 17:03:00|721.22|718.82|721.22|718.82|721.22|718.82|721.22|718.82|0
1649178190000|2022-04-05 17:03:10|721.41|719.01|721.03|718.63|721.41|719.01|721.03|718.63|0
1649178200000|2022-04-05 17:03:20|720.84|718.44|720.84|718.44|720.84|718.44|720.84|718.44|0
1649178210000|2022-04-05 17:03:30|720.65|718.25|720.74|718.34|720.74|718.34|720.65|718.25|0
1649178220000|2022-04-05 17:03:40|720.65|718.25|720.84|718.44|720.84|718.44|720.65|718.25|0
1649178230000|2022-04-05 17:03:50|721.03|718.63|720.84|718.44|721.22|718.82|720.84|718.44|0
1649178240000|2022-04-05 17:04:00|720.93|718.53|721.6|719.2|721.6|719.2|720.93|718.53|0
1649178250000|2022-04-05 17:04:10|721.41|719.01|721.79|719.39|721.79|719.39|721.03|718.63|0
1649178260000|2022-04-05 17:04:20|721.98|719.58|721.6|719.2|721.98|719.58|721.6|719.2|0
1649178270000|2022-04-05 17:04:30|721.79|719.39|721.79|719.39|721.79|719.39|721.79|719.39|0
1649178290000|2022-04-05 17:04:50|721.6|719.2|721.79|719.39|721.79|719.39|721.6|719.2|0
1649178300000|2022-04-05 17:05:00|721.31|718.91|721.22|718.82|721.41|719.01|721.03|718.63|0
1649178310000|2022-04-05 17:05:10|721.03|718.63|720.84|718.44|721.03|718.63|720.65|718.25|0
1649178320000|2022-04-05 17:05:20|720.65|718.25|720.84|718.44|720.84|718.44|720.65|718.25|0
1649178330000|2022-04-05 17:05:30|721.03|718.63|721.22|718.82|721.22|718.82|721.03|718.63|0
1649178340000|2022-04-05 17:05:40|721.03|718.63|720.84|718.44|721.03|718.63|720.84|718.44|0
1649178350000|2022-04-05 17:05:50|720.65|718.25|721.22|718.82|721.22|718.82|720.65|718.25|0
1649178360000|2022-04-05 17:06:00|721.03|718.63|721.41|719.01|721.41|719.01|721.03|718.63|0
1649178370000|2022-04-05 17:06:10|721.22|718.82|721.41|719.01|721.41|719.01|721.22|718.82|0
1649178380000|2022-04-05 17:06:20|721.22|718.82|721.41|719.01|721.41|719.01|721.22|718.82|0
1649178390000|2022-04-05 17:06:30|721.22|718.82|721.6|719.2|721.6|719.2|721.22|718.82|0
1649178400000|2022-04-05 17:06:40|722.36|719.96|723.12|720.72|723.12|720.72|722.36|719.96|0
1649178410000|2022-04-05 17:06:50|723.88|721.48|724.27|721.87|724.27|721.87|723.88|721.48|0
1649178420000|2022-04-05 17:07:00|724.07|721.67|723.88|721.48|724.07|721.67|723.88|721.48|0
1649178430000|2022-04-05 17:07:10|724.07|721.67|723.88|721.48|724.07|721.67|723.88|721.48|0
1649178440000|2022-04-05 17:07:20|723.5|721.1|723.69|721.29|723.69|721.29|723.5|721.1|0
1649178450000|2022-04-05 17:07:30|723.88|721.48|723.69|721.29|723.88|721.48|723.69|721.29|0
1649178460000|2022-04-05 17:07:40|723.5|721.1|723.69|721.29|723.69|721.29|723.5|721.1|0
1649178470000|2022-04-05 17:07:50|723.88|721.48|724.26|721.86|724.26|721.86|723.88|721.48|0
1649178480000|2022-04-05 17:08:00|724.46|722.06|724.65|722.25|724.65|722.25|724.46|722.06|0
1649178490000|2022-04-05 17:08:10|724.84|722.44|725.22|722.82|725.22|722.82|724.84|722.44|0
1649178500000|2022-04-05 17:08:20|725.41|723.01|725.79|723.39|725.79|723.39|725.41|723.01|0
1649178510000|2022-04-05 17:08:30|725.6|723.2|725.79|723.39|725.79|723.39|725.41|723.01|0
1649178520000|2022-04-05 17:08:40|725.6|723.2|725.79|723.39|725.79|723.39|725.6|723.2|0
1649178530000|2022-04-05 17:08:50|725.98|723.58|726.17|723.77|726.36|723.96|725.98|723.58|0
1649178540000|2022-04-05 17:09:00|725.6|723.2|725.98|723.58|725.98|723.58|725.6|723.2|0
1649178560000|2022-04-05 17:09:20|726.07|723.67|726.17|723.77|726.17|723.77|725.79|723.39|0
1649178570000|2022-04-05 17:09:30|726.55|724.15|726.93|724.53|726.93|724.53|726.55|724.15|0
1649178580000|2022-04-05 17:09:40|726.74|724.34|726.93|724.53|726.93|724.53|726.74|724.34|0
1649178590000|2022-04-05 17:09:50|727.12|724.72|727.31|724.91|727.31|724.91|726.93|724.53|0
1649178600000|2022-04-05 17:10:00|727.89|725.49|727.5|725.1|727.89|725.49|727.5|725.1|0
1649178610000|2022-04-05 17:10:10|727.7|725.3|726.93|724.53|727.7|725.3|726.93|724.53|0
1649178620000|2022-04-05 17:10:20|726.74|724.34|726.74|724.34|726.74|724.34|726.74|724.34|0
1649178630000|2022-04-05 17:10:30|727.6|725.2|727.31|724.91|727.6|725.2|727.31|724.91|0
1649178640000|2022-04-05 17:10:40|727.5|725.1|727.12|724.72|727.5|725.1|727.12|724.72|0
1649178650000|2022-04-05 17:10:50|727.02|724.62|726.93|724.53|727.02|724.62|726.93|724.53|0
1649178660000|2022-04-05 17:11:00|726.55|724.15|726.74|724.34|726.93|724.53|726.55|724.15|0
1649178670000|2022-04-05 17:11:10|726.93|724.53|726.93|724.53|726.93|724.53|726.74|724.34|0
1649178680000|2022-04-05 17:11:20|727.12|724.72|726.74|724.34|727.12|724.72|726.74|724.34|0
1649178690000|2022-04-05 17:11:30|726.93|724.53|726.93|724.53|726.93|724.53|726.74|724.34|0
1649178700000|2022-04-05 17:11:40|727.12|724.72|727.12|724.72|727.12|724.72|727.12|724.72|0
1649178710000|2022-04-05 17:11:50|727.31|724.91|727.5|725.1|727.5|725.1|727.31|724.91|0
1649178720000|2022-04-05 17:12:00|727.12|724.72|727.5|725.1|727.69|725.29|727.12|724.72|0
1649178730000|2022-04-05 17:12:10|727.6|725.2|727.5|725.1|727.69|725.29|727.5|725.1|0
1649178740000|2022-04-05 17:12:20|727.69|725.29|727.89|725.49|727.89|725.49|727.31|724.91|0
1649178750000|2022-04-05 17:12:30|727.69|725.29|727.4|725|727.89|725.49|727.4|725|0
1649178760000|2022-04-05 17:12:40|727.31|724.91|727.31|724.91|727.69|725.29|727.31|724.91|0
1649178770000|2022-04-05 17:12:50|727.5|725.1|727.69|725.29|727.69|725.29|727.5|725.1|0
1649178780000|2022-04-05 17:13:00|727.88|725.48|727.31|724.91|727.88|725.48|727.31|724.91|0
1649178790000|2022-04-05 17:13:10|726.93|724.53|726.93|724.53|726.93|724.53|726.74|724.34|0
1649178800000|2022-04-05 17:13:20|726.74|724.34|727.12|724.72|727.31|724.91|726.74|724.34|0
1649178810000|2022-04-05 17:13:30|727.5|725.1|727.31|724.91|727.5|725.1|727.31|724.91|0
1649178820000|2022-04-05 17:13:40|727.21|724.81|727.12|724.72|727.31|724.91|727.12|724.72|0
1649178830000|2022-04-05 17:13:50|727.31|724.91|727.5|725.1|727.5|725.1|727.31|724.91|0
1649178840000|2022-04-05 17:14:00|727.69|725.29|727.69|725.29|727.69|725.29|727.69|725.29|0
1649178850000|2022-04-05 17:14:10|727.5|725.1|727.5|725.1|727.69|725.29|727.5|725.1|0
1649178860000|2022-04-05 17:14:20|727.69|725.29|727.12|724.72|727.69|725.29|727.12|724.72|0
1649178870000|2022-04-05 17:14:30|726.93|724.53|727.12|724.72|727.12|724.72|726.93|724.53|0
1649178880000|2022-04-05 17:14:40|727.31|724.91|727.31|724.91|727.31|724.91|727.31|724.91|0
1649178890000|2022-04-05 17:14:50|727.5|725.1|727.5|725.1|727.69|725.29|727.5|725.1|0
1649178900000|2022-04-05 17:15:00|727.31|724.91|727.69|725.29|727.69|725.29|727.31|724.91|0
1649178910000|2022-04-05 17:15:10|727.88|725.48|727.88|725.48|727.88|725.48|727.5|725.1|0
1649178920000|2022-04-05 17:15:20|727.69|725.29|727.69|725.29|727.69|725.29|727.69|725.29|0
1649178930000|2022-04-05 17:15:30|727.5|725.1|727.31|724.91|727.5|725.1|727.31|724.91|0
1649178940000|2022-04-05 17:15:40|727.5|725.1|727.31|724.91|727.5|725.1|727.31|724.91|0
1649178950000|2022-04-05 17:15:50|727.12|724.72|727.12|724.72|727.31|724.91|727.12|724.72|0
1649178960000|2022-04-05 17:16:00|726.93|724.53|726.74|724.34|726.93|724.53|726.74|724.34|0
1649178970000|2022-04-05 17:16:10|726.93|724.53|727.31|724.91|727.31|724.91|726.93|724.53|0
1649178980000|2022-04-05 17:16:20|727.5|725.1|727.31|724.91|727.5|725.1|727.31|724.91|0
1649178990000|2022-04-05 17:16:30|727.5|725.1|727.31|724.91|727.5|725.1|727.31|724.91|0
1649179000000|2022-04-05 17:16:40|727.5|725.1|727.5|725.1|727.5|725.1|727.5|725.1|0
1649179010000|2022-04-05 17:16:50|727.31|724.91|727.5|725.1|727.5|725.1|727.31|724.91|0
1649179020000|2022-04-05 17:17:00|727.31|724.91|727.31|724.91|727.31|724.91|727.31|724.91|0
1649179030000|2022-04-05 17:17:10|727.5|725.1|727.31|724.91|727.5|725.1|727.31|724.91|0
1649179040000|2022-04-05 17:17:20|727.12|724.72|726.93|724.53|727.12|724.72|726.93|724.53|0
1649179050000|2022-04-05 17:17:30|727.12|724.72|727.12|724.72|727.31|724.91|727.12|724.72|0
1649179060000|2022-04-05 17:17:40|727.31|724.91|727.12|724.72|727.31|724.91|727.12|724.72|0
1649179070000|2022-04-05 17:17:50|727.31|724.91|727.12|724.72|727.31|724.91|727.12|724.72|0
1649179080000|2022-04-05 17:18:00|727.69|725.29|727.88|725.48|727.88|725.48|727.69|725.29|0
1649179090000|2022-04-05 17:18:10|727.69|725.29|728.07|725.67|728.07|725.67|727.69|725.29|0
1649179100000|2022-04-05 17:18:20|728.26|725.86|729.22|726.82|729.41|727.01|728.26|725.86|0
1649179110000|2022-04-05 17:18:30|729.6|727.2|728.84|726.44|729.6|727.2|728.84|726.44|0
1649179120000|2022-04-05 17:18:40|729.03|726.63|729.03|726.63|729.22|726.82|729.03|726.63|0
1649179130000|2022-04-05 17:18:50|729.12|726.72|729.22|726.82|729.22|726.82|729.03|726.63|0
1649179140000|2022-04-05 17:19:00|729.41|727.01|729.22|726.82|729.41|727.01|729.22|726.82|0
1649179150000|2022-04-05 17:19:10|729.03|726.63|729.79|727.39|729.79|727.39|729.03|726.63|0
1649179160000|2022-04-05 17:19:20|729.6|727.2|729.41|727.01|729.6|727.2|729.41|727.01|0
1649179170000|2022-04-05 17:19:30|729.22|726.82|729.03|726.63|729.22|726.82|729.03|726.63|0
1649179180000|2022-04-05 17:19:40|728.84|726.44|729.22|726.82|729.22|726.82|728.84|726.44|0
1649179190000|2022-04-05 17:19:50|729.12|726.72|729.6|727.2|729.6|727.2|729.12|726.72|0
1649179200000|2022-04-05 17:20:00|729.41|727.01|729.98|727.58|729.98|727.58|729.41|727.01|0
1649179210000|2022-04-05 17:20:10|729.79|727.39|729.6|727.2|729.79|727.39|729.6|727.2|0
1649179220000|2022-04-05 17:20:20|729.41|727.01|729.03|726.63|729.41|727.01|729.03|726.63|0
1649179240000|2022-04-05 17:20:40|728.65|726.25|730.71|728.31|730.71|728.31|728.65|726.25|0
1649179250000|2022-04-05 17:20:50|728.54|726.14|728.74|726.34|728.74|726.34|728.54|726.14|0
1649179260000|2022-04-05 17:21:00|728.54|726.14|729.79|727.39|729.79|727.39|728.54|726.14|0
1649179270000|2022-04-05 17:21:10|729.89|727.49|729.7|727.3|730.08|727.68|729.7|727.3|0
1649179280000|2022-04-05 17:21:20|729.51|727.11|729.89|727.49|729.89|727.49|729.51|727.11|0
1649179290000|2022-04-05 17:21:30|730.27|727.87|730.27|727.87|730.27|727.87|730.27|727.87|0
1649179300000|2022-04-05 17:21:40|730.17|727.77|730.27|727.87|730.27|727.87|730.17|727.77|0
1649179310000|2022-04-05 17:21:50|730.46|728.06|730.55|728.15|730.55|728.15|730.46|728.06|0
1649179320000|2022-04-05 17:22:00|730.46|728.06|730.36|727.96|730.46|728.06|730.27|727.87|0
1649179330000|2022-04-05 17:22:10|730.27|727.87|729.89|727.49|730.27|727.87|729.89|727.49|0
1649179340000|2022-04-05 17:22:20|729.7|727.3|729.89|727.49|729.89|727.49|729.7|727.3|0
1649179360000|2022-04-05 17:22:40|729.7|727.3|729.7|727.3|729.7|727.3|729.7|727.3|0
1649179370000|2022-04-05 17:22:50|730.08|727.68|730.08|727.68|730.08|727.68|730.08|727.68|0
1649179380000|2022-04-05 17:23:00|730.27|727.87|730.27|727.87|730.27|727.87|730.27|727.87|0
1649179390000|2022-04-05 17:23:10|730.08|727.68|729.31|726.91|730.08|727.68|729.31|726.91|0
1649179400000|2022-04-05 17:23:20|729.69|727.29|729.5|727.1|729.69|727.29|729.5|727.1|0
1649179420000|2022-04-05 17:23:40|729.31|726.91|729.12|726.72|729.31|726.91|729.12|726.72|0
1649179430000|2022-04-05 17:23:50|728.93|726.53|728.93|726.53|728.93|726.53|728.93|726.53|0
1649179440000|2022-04-05 17:24:00|728.55|726.15|729.12|726.72|729.12|726.72|728.55|726.15|0
1649179450000|2022-04-05 17:24:10|729.31|726.91|729.21|726.81|729.31|726.91|729.21|726.81|0
1649179460000|2022-04-05 17:24:20|729.12|726.72|728.93|726.53|729.12|726.72|728.74|726.34|0
1649179480000|2022-04-05 17:24:40|728.74|726.34|728.74|726.34|728.74|726.34|728.64|726.24|0
1649179490000|2022-04-05 17:24:50|728.93|726.53|728.55|726.15|728.93|726.53|728.55|726.15|0
1649179500000|2022-04-05 17:25:00|728.74|726.34|728.74|726.34|728.93|726.53|728.74|726.34|0
1649179510000|2022-04-05 17:25:10|728.93|726.53|728.93|726.53|728.93|726.53|728.74|726.34|0
1649179520000|2022-04-05 17:25:20|729.12|726.72|728.93|726.53|729.12|726.72|728.93|726.53|0
1649179530000|2022-04-05 17:25:30|728.74|726.34|728.55|726.15|728.74|726.34|728.55|726.15|0
1649179540000|2022-04-05 17:25:40|728.36|725.96|728.17|725.77|728.36|725.96|728.17|725.77|0
1649179550000|2022-04-05 17:25:50|727.98|725.58|728.17|725.77|728.17|725.77|727.98|725.58|0
1649179560000|2022-04-05 17:26:00|728.55|726.15|728.55|726.15|728.74|726.34|728.55|726.15|0
1649179570000|2022-04-05 17:26:10|728.74|726.34|729.31|726.91|729.31|726.91|728.74|726.34|0
1649179580000|2022-04-05 17:26:20|728.74|726.34|728.55|726.15|728.93|726.53|728.55|726.15|0
1649179590000|2022-04-05 17:26:30|728.36|725.96|727.98|725.58|728.36|725.96|727.98|725.58|0
1649179600000|2022-04-05 17:26:40|727.79|725.39|727.6|725.2|727.79|725.39|727.6|725.2|0
1649179610000|2022-04-05 17:26:50|727.41|725.01|727.41|725.01|727.41|725.01|727.41|725.01|0
1649179620000|2022-04-05 17:27:00|727.4|725|727.21|724.81|727.6|725.2|727.21|724.81|0
1649179630000|2022-04-05 17:27:10|727.4|725|727.21|724.81|727.4|725|727.21|724.81|0
1649179640000|2022-04-05 17:27:20|727.4|725|727.98|725.58|727.98|725.58|727.4|725|0
1649179650000|2022-04-05 17:27:30|728.17|725.77|727.98|725.58|728.17|725.77|727.98|725.58|0
1649179660000|2022-04-05 17:27:40|727.79|725.39|727.98|725.58|727.98|725.58|727.79|725.39|0
1649179670000|2022-04-05 17:27:50|728.17|725.77|727.98|725.58|728.36|725.96|727.98|725.58|0
1649179680000|2022-04-05 17:28:00|728.17|725.77|727.79|725.39|728.17|725.77|727.79|725.39|0
1649179690000|2022-04-05 17:28:10|727.98|725.58|727.98|725.58|727.98|725.58|727.98|725.58|0
1649179700000|2022-04-05 17:28:20|728.36|725.96|728.17|725.77|728.36|725.96|728.17|725.77|0
1649179710000|2022-04-05 17:28:30|727.98|725.58|728.17|725.77|728.17|725.77|727.98|725.58|0
1649179720000|2022-04-05 17:28:40|727.98|725.58|728.17|725.77|728.17|725.77|727.98|725.58|0
1649179730000|2022-04-05 17:28:50|727.98|725.58|727.79|725.39|727.98|725.58|727.79|725.39|0
1649179740000|2022-04-05 17:29:00|727.59|725.19|727.21|724.81|727.59|725.19|727.21|724.81|0
1649179750000|2022-04-05 17:29:10|727.02|724.62|727.02|724.62|727.02|724.62|727.02|724.62|0
1649179760000|2022-04-05 17:29:20|726.83|724.43|726.83|724.43|726.83|724.43|726.83|724.43|0
1649179770000|2022-04-05 17:29:30|726.64|724.24|726.45|724.05|726.64|724.24|726.26|723.86|0
1649179780000|2022-04-05 17:29:40|726.26|723.86|726.26|723.86|726.26|723.86|726.26|723.86|0
1649179790000|2022-04-05 17:29:50|726.45|724.05|727.02|724.62|727.02|724.62|726.45|724.05|0
1649179800000|2022-04-05 17:30:00|727.21|724.81|727.02|724.62|727.21|724.81|727.02|724.62|0
1649179810000|2022-04-05 17:30:10|726.26|723.86|726.07|723.67|726.45|724.05|726.07|723.67|0
1649179820000|2022-04-05 17:30:20|725.88|723.48|725.69|723.29|725.88|723.48|725.69|723.29|0
1649179830000|2022-04-05 17:30:30|725.88|723.48|725.88|723.48|725.88|723.48|725.88|723.48|0
1649179840000|2022-04-05 17:30:40|725.78|723.38|726.07|723.67|726.07|723.67|725.69|723.29|0
1649179850000|2022-04-05 17:30:50|725.88|723.48|725.88|723.48|726.07|723.67|725.88|723.48|0
1649179860000|2022-04-05 17:31:00|726.07|723.67|726.07|723.67|726.26|723.86|726.07|723.67|0
1649179870000|2022-04-05 17:31:10|726.26|723.86|725.88|723.48|726.26|723.86|725.88|723.48|0
1649179880000|2022-04-05 17:31:20|726.07|723.67|726.07|723.67|726.07|723.67|726.07|723.67|0
1649179890000|2022-04-05 17:31:30|725.88|723.48|726.07|723.67|726.07|723.67|725.69|723.29|0
1649179900000|2022-04-05 17:31:40|725.88|723.48|725.88|723.48|725.88|723.48|725.69|723.29|0
1649179910000|2022-04-05 17:31:50|725.69|723.29|725.69|723.29|725.88|723.48|725.69|723.29|0
1649179920000|2022-04-05 17:32:00|725.88|723.48|725.88|723.48|725.88|723.48|725.88|723.48|0
1649179930000|2022-04-05 17:32:10|725.69|723.29|725.88|723.48|725.88|723.48|725.69|723.29|0
1649179940000|2022-04-05 17:32:20|725.69|723.29|725.5|723.1|725.69|723.29|725.5|723.1|0
1649179950000|2022-04-05 17:32:30|725.69|723.29|725.5|723.1|725.69|723.29|725.5|723.1|0
1649179960000|2022-04-05 17:32:40|725.31|722.91|725.31|722.91|725.31|722.91|725.31|722.91|0
1649179970000|2022-04-05 17:32:50|725.4|723|725.69|723.29|725.69|723.29|725.4|723|0
1649179980000|2022-04-05 17:33:00|725.88|723.48|726.26|723.86|726.26|723.86|725.88|723.48|0
1649179990000|2022-04-05 17:33:10|725.69|723.29|725.69|723.29|725.88|723.48|725.69|723.29|0
1649180000000|2022-04-05 17:33:20|725.88|723.48|725.88|723.48|725.88|723.48|725.69|723.29|0
1649180010000|2022-04-05 17:33:30|725.69|723.29|725.69|723.29|725.88|723.48|725.69|723.29|0
1649180020000|2022-04-05 17:33:40|725.59|723.19|725.31|722.91|725.59|723.19|725.31|722.91|0
1649180030000|2022-04-05 17:33:50|725.5|723.1|725.31|722.91|725.5|723.1|725.31|722.91|0
1649180040000|2022-04-05 17:34:00|725.12|722.72|724.36|721.96|725.12|722.72|724.36|721.96|0
1649180050000|2022-04-05 17:34:10|724.55|722.15|724.35|721.95|724.55|722.15|724.35|721.95|0
1649180060000|2022-04-05 17:34:20|724.16|721.76|724.16|721.76|724.16|721.76|724.16|721.76|0
1649180070000|2022-04-05 17:34:30|723.97|721.57|723.78|721.38|723.97|721.57|723.78|721.38|0
1649180080000|2022-04-05 17:34:40|723.59|721.19|723.78|721.38|723.78|721.38|723.59|721.19|0
1649180090000|2022-04-05 17:34:50|723.97|721.57|724.16|721.76|724.16|721.76|723.97|721.57|0
1649180100000|2022-04-05 17:35:00|724.35|721.95|723.59|721.19|724.35|721.95|723.59|721.19|0
1649180110000|2022-04-05 17:35:10|723.78|721.38|723.4|721|723.78|721.38|723.4|721|0
1649180120000|2022-04-05 17:35:20|723.59|721.19|723.59|721.19|723.59|721.19|723.4|721|0
1649180130000|2022-04-05 17:35:30|723.78|721.38|723.78|721.38|723.78|721.38|723.78|721.38|0
1649180140000|2022-04-05 17:35:40|723.59|721.19|723.97|721.57|723.97|721.57|723.59|721.19|0
1649180150000|2022-04-05 17:35:50|724.16|721.76|723.97|721.57|724.35|721.95|723.97|721.57|0
1649180160000|2022-04-05 17:36:00|724.07|721.67|723.97|721.57|724.07|721.67|723.87|721.47|0
1649180170000|2022-04-05 17:36:10|724.16|721.76|724.16|721.76|724.16|721.76|723.97|721.57|0
1649180180000|2022-04-05 17:36:20|723.97|721.57|723.59|721.19|723.97|721.57|723.59|721.19|0
1649180190000|2022-04-05 17:36:30|723.21|720.81|723.21|720.81|723.21|720.81|723.21|720.81|0
1649180200000|2022-04-05 17:36:40|723.4|721|723.4|721|723.59|721.19|723.4|721|0
1649180210000|2022-04-05 17:36:50|723.21|720.81|723.21|720.81|723.21|720.81|723.02|720.62|0
1649180220000|2022-04-05 17:37:00|723.4|721|723.59|721.19|723.59|721.19|723.4|721|0
1649180230000|2022-04-05 17:37:10|723.68|721.28|723.78|721.38|723.78|721.38|723.59|721.19|0
1649180240000|2022-04-05 17:37:20|723.97|721.57|723.78|721.38|723.97|721.57|723.78|721.38|0
1649180250000|2022-04-05 17:37:30|723.59|721.19|723.21|720.81|723.59|721.19|723.21|720.81|0
1649180260000|2022-04-05 17:37:40|723.59|721.19|723.59|721.19|723.59|721.19|723.4|721|0
1649180270000|2022-04-05 17:37:50|723.4|721|723.78|721.38|723.78|721.38|723.4|721|0
1649180280000|2022-04-05 17:38:00|723.97|721.57|723.59|721.19|723.97|721.57|723.59|721.19|0
1649180290000|2022-04-05 17:38:10|723.78|721.38|723.97|721.57|723.97|721.57|723.78|721.38|0
1649180300000|2022-04-05 17:38:20|723.78|721.38|724.16|721.76|724.16|721.76|723.78|721.38|0
1649180310000|2022-04-05 17:38:30|723.97|721.57|723.59|721.19|723.97|721.57|723.4|721|0
1649180320000|2022-04-05 17:38:40|723.4|721|723.02|720.62|723.4|721|723.02|720.62|0
1649180330000|2022-04-05 17:38:50|723.21|720.81|723.02|720.62|723.21|720.81|723.02|720.62|0
1649180340000|2022-04-05 17:39:00|723.11|720.71|723.21|720.81|723.21|720.81|723.11|720.71|0
1649180350000|2022-04-05 17:39:10|723.11|720.71|723.21|720.81|723.21|720.81|723.11|720.71|0
1649180360000|2022-04-05 17:39:20|723.02|720.62|722.83|720.43|723.02|720.62|722.83|720.43|0
1649180370000|2022-04-05 17:39:30|723.02|720.62|723.4|721|723.4|721|723.02|720.62|0
1649180380000|2022-04-05 17:39:40|723.59|721.19|723.21|720.81|723.59|721.19|723.21|720.81|0
1649180390000|2022-04-05 17:39:50|723.02|720.62|723.02|720.62|723.02|720.62|722.83|720.43|0
1649180400000|2022-04-05 17:40:00|722.83|720.43|722.64|720.24|722.83|720.43|722.64|720.24|0
1649180410000|2022-04-05 17:40:10|722.45|720.05|722.45|720.05|722.45|720.05|722.45|720.05|0
1649180420000|2022-04-05 17:40:20|722.07|719.67|722.07|719.67|722.07|719.67|722.07|719.67|0
1649180430000|2022-04-05 17:40:30|722.26|719.86|721.88|719.48|722.26|719.86|721.88|719.48|0
1649180440000|2022-04-05 17:40:40|722.07|719.67|722.26|719.86|722.26|719.86|722.07|719.67|0
1649180450000|2022-04-05 17:40:50|722.07|719.67|722.07|719.67|722.07|719.67|722.07|719.67|0
1649180460000|2022-04-05 17:41:00|721.88|719.48|722.07|719.67|722.07|719.67|721.69|719.29|0
1649180470000|2022-04-05 17:41:10|721.88|719.48|721.88|719.48|722.07|719.67|721.88|719.48|0
1649180480000|2022-04-05 17:41:20|722.07|719.67|721.69|719.29|722.07|719.67|721.69|719.29|0
1649180490000|2022-04-05 17:41:30|721.88|719.48|721.69|719.29|721.88|719.48|721.69|719.29|0
1649180500000|2022-04-05 17:41:40|722.07|719.67|722.45|720.05|722.45|720.05|721.88|719.48|0
1649180510000|2022-04-05 17:41:50|722.64|720.24|722.07|719.67|722.64|720.24|722.07|719.67|0
1649180520000|2022-04-05 17:42:00|721.88|719.48|721.12|718.72|721.88|719.48|721.12|718.72|0
1649180530000|2022-04-05 17:42:10|720.93|718.53|720.93|718.53|720.93|718.53|720.93|718.53|0
1649180540000|2022-04-05 17:42:20|720.74|718.34|720.55|718.15|720.74|718.34|720.55|718.15|0
1649180550000|2022-04-05 17:42:30|720.93|718.53|721.12|718.72|721.12|718.72|720.93|718.53|0
1649180560000|2022-04-05 17:42:40|720.93|718.53|721.12|718.72|721.31|718.91|720.93|718.53|0
1649180570000|2022-04-05 17:42:50|720.93|718.53|721.12|718.72|721.12|718.72|720.93|718.53|0
1649180580000|2022-04-05 17:43:00|721.31|718.91|721.31|718.91|721.31|718.91|721.31|718.91|0
1649180590000|2022-04-05 17:43:10|721.12|718.72|721.5|719.1|721.5|719.1|721.12|718.72|0
1649180600000|2022-04-05 17:43:20|721.31|718.91|721.31|718.91|721.31|718.91|721.31|718.91|0
1649180610000|2022-04-05 17:43:30|721.12|718.72|720.93|718.53|721.31|718.91|720.93|718.53|0
1649180620000|2022-04-05 17:43:40|720.74|718.34|721.12|718.72|721.12|718.72|720.55|718.15|0
1649180630000|2022-04-05 17:43:50|720.93|718.53|720.55|718.15|720.93|718.53|720.55|718.15|0
1649180640000|2022-04-05 17:44:00|720.36|717.96|720.55|718.15|720.55|718.15|720.17|717.77|0
1649180650000|2022-04-05 17:44:10|720.36|717.96|720.55|718.15|720.55|718.15|720.36|717.96|0
1649180660000|2022-04-05 17:44:20|720.36|717.96|720.36|717.96|720.55|718.15|720.36|717.96|0
1649180670000|2022-04-05 17:44:30|720.26|717.86|720.17|717.77|720.26|717.86|720.17|717.77|0
1649180680000|2022-04-05 17:44:40|719.98|717.58|719.79|717.39|719.98|717.58|719.79|717.39|0
1649180690000|2022-04-05 17:44:50|719.6|717.2|719.41|717.01|719.6|717.2|719.41|717.01|0
1649180700000|2022-04-05 17:45:00|719.6|717.2|719.6|717.2|719.6|717.2|719.6|717.2|0
1649180710000|2022-04-05 17:45:10|719.79|717.39|719.98|717.58|719.98|717.58|719.79|717.39|0
1649180720000|2022-04-05 17:45:20|719.6|717.2|719.6|717.2|719.6|717.2|719.6|717.2|0
1649180730000|2022-04-05 17:45:30|719.22|716.82|719.22|716.82|719.41|717.01|719.22|716.82|0
1649180740000|2022-04-05 17:45:40|718.84|716.44|719.03|716.63|719.22|716.82|718.84|716.44|0
1649180750000|2022-04-05 17:45:50|719.22|716.82|718.84|716.44|719.22|716.82|718.84|716.44|0
1649180760000|2022-04-05 17:46:00|718.65|716.25|718.27|715.87|718.65|716.25|718.27|715.87|0
1649180770000|2022-04-05 17:46:10|717.89|715.49|717.89|715.49|717.89|715.49|717.7|715.3|0
1649180780000|2022-04-05 17:46:20|718.08|715.68|718.08|715.68|718.08|715.68|718.08|715.68|0
1649180790000|2022-04-05 17:46:30|717.89|715.49|717.7|715.3|717.89|715.49|717.7|715.3|0
1649180800000|2022-04-05 17:46:40|717.89|715.49|718.08|715.68|718.08|715.68|717.89|715.49|0
1649180820000|2022-04-05 17:47:00|718.27|715.87|718.27|715.87|718.27|715.87|718.27|715.87|0
1649180830000|2022-04-05 17:47:10|717.89|715.49|718.08|715.68|718.08|715.68|717.7|715.3|0
1649180840000|2022-04-05 17:47:20|718.27|715.87|718.65|716.25|718.65|716.25|718.27|715.87|0
1649180850000|2022-04-05 17:47:30|718.74|716.34|718.65|716.25|718.74|716.34|718.65|716.25|0
1649180860000|2022-04-05 17:47:40|718.84|716.44|718.65|716.25|718.84|716.44|718.65|716.25|0
1649180870000|2022-04-05 17:47:50|718.84|716.44|718.84|716.44|718.84|716.44|718.65|716.25|0
1649180880000|2022-04-05 17:48:00|718.65|716.25|718.27|715.87|718.65|716.25|718.27|715.87|0
1649180890000|2022-04-05 17:48:10|718.46|716.06|718.27|715.87|718.46|716.06|718.27|715.87|0
1649180900000|2022-04-05 17:48:20|718.46|716.06|718.46|716.06|718.46|716.06|718.27|715.87|0
1649180910000|2022-04-05 17:48:30|718.27|715.87|718.46|716.06|718.46|716.06|718.27|715.87|0
1649180920000|2022-04-05 17:48:40|718.27|715.87|718.08|715.68|718.27|715.87|718.08|715.68|0
1649180930000|2022-04-05 17:48:50|718.27|715.87|718.08|715.68|718.27|715.87|718.08|715.68|0
1649180940000|2022-04-05 17:49:00|718.27|715.87|718.27|715.87|718.27|715.87|718.27|715.87|0
1649180950000|2022-04-05 17:49:10|718.08|715.68|717.32|714.92|718.08|715.68|717.32|714.92|0
1649180960000|2022-04-05 17:49:20|717.41|715.01|717.41|715.01|717.41|715.01|717.41|715.01|0
1649180970000|2022-04-05 17:49:30|717.32|714.92|717.13|714.73|717.32|714.92|716.75|714.35|0
1649180980000|2022-04-05 17:49:40|717.32|714.92|717.32|714.92|717.32|714.92|717.32|714.92|0
1649180990000|2022-04-05 17:49:50|717.13|714.73|717.51|715.11|717.7|715.3|717.13|714.73|0
1649181000000|2022-04-05 17:50:00|717.13|714.73|716.75|714.35|717.13|714.73|716.75|714.35|0
1649181010000|2022-04-05 17:50:10|716.84|714.44|716.94|714.54|716.94|714.54|716.84|714.44|0
1649181020000|2022-04-05 17:50:20|716.75|714.35|716.94|714.54|716.94|714.54|716.75|714.35|0
1649181030000|2022-04-05 17:50:30|717.13|714.73|717.32|714.92|717.32|714.92|717.13|714.73|0
1649181040000|2022-04-05 17:50:40|717.13|714.73|717.13|714.73|717.13|714.73|717.13|714.73|0
1649181050000|2022-04-05 17:50:50|716.94|714.54|716.75|714.35|716.94|714.54|716.75|714.35|0
1649181060000|2022-04-05 17:51:00|716.94|714.54|717.03|714.63|717.03|714.63|716.94|714.54|0
1649181070000|2022-04-05 17:51:10|716.94|714.54|717.22|714.82|717.22|714.82|716.94|714.54|0
1649181080000|2022-04-05 17:51:20|717.32|714.92|717.32|714.92|717.51|715.11|717.32|714.92|0
1649181090000|2022-04-05 17:51:30|716.94|714.54|717.13|714.73|717.13|714.73|716.94|714.54|0
1649181100000|2022-04-05 17:51:40|717.32|714.92|717.32|714.92|717.32|714.92|717.32|714.92|0
1649181110000|2022-04-05 17:51:50|716.94|714.54|717.13|714.73|717.13|714.73|716.94|714.54|0
1649181120000|2022-04-05 17:52:00|716.56|714.16|716.56|714.16|716.75|714.35|716.56|714.16|0
1649181130000|2022-04-05 17:52:10|716.75|714.35|716.56|714.16|716.75|714.35|716.56|714.16|0
1649181140000|2022-04-05 17:52:20|716.75|714.35|717.13|714.73|717.13|714.73|716.75|714.35|0
1649181150000|2022-04-05 17:52:30|717.32|714.92|717.32|714.92|717.32|714.92|717.32|714.92|0
1649181160000|2022-04-05 17:52:40|716.94|714.54|717.13|714.73|717.13|714.73|716.94|714.54|0
1649181170000|2022-04-05 17:52:50|717.32|714.92|717.03|714.63|717.32|714.92|717.03|714.63|0
1649181180000|2022-04-05 17:53:00|716.94|714.54|717.32|714.92|717.32|714.92|716.94|714.54|0
1649181190000|2022-04-05 17:53:10|717.13|714.73|716.94|714.54|717.13|714.73|716.84|714.44|0
1649181200000|2022-04-05 17:53:20|716.75|714.35|716.56|714.16|716.75|714.35|716.56|714.16|0
1649181210000|2022-04-05 17:53:30|715.61|713.21|715.61|713.21|715.61|713.21|715.61|713.21|0
1649181220000|2022-04-05 17:53:40|715.42|713.02|714.67|712.27|715.61|713.21|714.67|712.27|0
1649181230000|2022-04-05 17:53:50|716.05|713.65|716.24|713.84|716.24|713.84|715.86|713.46|0
1649181240000|2022-04-05 17:54:00|716.43|714.03|713.52|711.12|716.43|714.03|713.33|710.93|0
1649181250000|2022-04-05 17:54:10|713.62|711.22|713.9|711.5|713.9|711.5|713.62|711.22|0
1649181260000|2022-04-05 17:54:20|713.62|711.22|714.28|711.88|714.28|711.88|713.62|711.22|0
1649181270000|2022-04-05 17:54:30|714.09|711.69|714.66|712.26|714.66|712.26|714.09|711.69|0
1649181280000|2022-04-05 17:54:40|715.04|712.64|714.66|712.26|715.04|712.64|714.66|712.26|0
1649181290000|2022-04-05 17:54:50|714.28|711.88|714.09|711.69|714.28|711.88|713.9|711.5|0
1649181300000|2022-04-05 17:55:00|714.28|711.88|713.71|711.31|714.28|711.88|713.52|711.12|0
1649181310000|2022-04-05 17:55:10|713.9|711.5|713.71|711.31|713.9|711.5|713.71|711.31|0
1649181320000|2022-04-05 17:55:20|713.9|711.5|713.9|711.5|713.9|711.5|713.9|711.5|0
1649181330000|2022-04-05 17:55:30|713.71|711.31|713.9|711.5|713.9|711.5|713.71|711.31|0
1649181340000|2022-04-05 17:55:40|713.71|711.31|713.99|711.59|714.09|711.69|713.71|711.31|0
1649181350000|2022-04-05 17:55:50|714.09|711.69|714.28|711.88|714.28|711.88|714.09|711.69|0
1649181360000|2022-04-05 17:56:00|714.47|712.07|714.47|712.07|714.66|712.26|714.47|712.07|0
1649181370000|2022-04-05 17:56:10|714.66|712.26|714.85|712.45|714.85|712.45|714.66|712.26|0
1649181380000|2022-04-05 17:56:20|715.04|712.64|715.04|712.64|715.04|712.64|715.04|712.64|0
1649181390000|2022-04-05 17:56:30|715.23|712.83|715.23|712.83|715.23|712.83|715.23|712.83|0
1649181400000|2022-04-05 17:56:40|715.04|712.64|715.61|713.21|715.61|713.21|715.04|712.64|0
1649181410000|2022-04-05 17:56:50|715.42|713.02|715.8|713.4|715.8|713.4|715.42|713.02|0
1649181420000|2022-04-05 17:57:00|715.99|713.59|715.99|713.59|715.99|713.59|715.8|713.4|0
1649181440000|2022-04-05 17:57:20|716.18|713.78|716.18|713.78|716.18|713.78|716.18|713.78|0
1649181450000|2022-04-05 17:57:30|716.37|713.97|716.37|713.97|716.37|713.97|716.18|713.78|0
1649181460000|2022-04-05 17:57:40|716.56|714.16|716.75|714.35|716.75|714.35|716.56|714.16|0
1649181470000|2022-04-05 17:57:50|716.94|714.54|716.94|714.54|716.94|714.54|716.94|714.54|0
1649181480000|2022-04-05 17:58:00|716.75|714.35|716.94|714.54|716.94|714.54|716.56|714.16|0
1649181490000|2022-04-05 17:58:10|717.03|714.63|716.94|714.54|717.03|714.63|716.94|714.54|0
1649181500000|2022-04-05 17:58:20|717.13|714.73|716.94|714.54|717.13|714.73|716.94|714.54|0
1649181520000|2022-04-05 17:58:40|716.75|714.35|716.75|714.35|716.75|714.35|716.75|714.35|0
1649181530000|2022-04-05 17:58:50|717.13|714.73|717.13|714.73|717.13|714.73|717.13|714.73|0
1649181540000|2022-04-05 17:59:00|716.94|714.54|716.75|714.35|716.94|714.54|716.75|714.35|0
1649181550000|2022-04-05 17:59:10|716.56|714.16|716.56|714.16|716.56|714.16|716.56|714.16|0
1649181560000|2022-04-05 17:59:20|716.18|713.78|715.99|713.59|716.18|713.78|715.99|713.59|0
1649181570000|2022-04-05 17:59:30|715.8|713.4|716.18|713.78|716.18|713.78|715.61|713.21|0
1649181580000|2022-04-05 17:59:40|715.99|713.59|715.99|713.59|715.99|713.59|715.99|713.59|0
1649181590000|2022-04-05 17:59:50|716.56|714.16|716.75|714.35|716.75|714.35|716.56|714.16|0
1649181600000|2022-04-05 18:00:00|716.56|714.16|715.99|713.59|716.56|714.16|715.99|713.59|0
1649181610000|2022-04-05 18:00:10|716.18|713.78|716.56|714.16|716.56|714.16|716.18|713.78|0
1649181620000|2022-04-05 18:00:20|716.75|714.35|717.22|714.82|717.22|714.82|716.75|714.35|0
1649181630000|2022-04-05 18:00:30|717.32|714.92|717.51|715.11|717.51|715.11|717.32|714.92|0
1649181640000|2022-04-05 18:00:40|717.7|715.3|717.51|715.11|717.7|715.3|717.51|715.11|0
1649181650000|2022-04-05 18:00:50|717.7|715.3|717.51|715.11|717.7|715.3|717.51|715.11|0
1649181660000|2022-04-05 18:01:00|717.32|714.92|716.94|714.54|717.32|714.92|716.75|714.35|0
1649181670000|2022-04-05 18:01:10|716.56|714.16|715.99|713.59|716.56|714.16|715.99|713.59|0
1649181680000|2022-04-05 18:01:20|716.18|713.78|716.18|713.78|716.18|713.78|716.18|713.78|0
1649181690000|2022-04-05 18:01:30|716.37|713.97|716.18|713.78|716.37|713.97|715.99|713.59|0
1649181700000|2022-04-05 18:01:40|715.99|713.59|715.61|713.21|715.99|713.59|715.61|713.21|0
1649181710000|2022-04-05 18:01:50|715.23|712.83|715.13|712.73|715.23|712.83|715.13|712.73|0
1649181720000|2022-04-05 18:02:00|714.85|712.45|714.85|712.45|715.04|712.64|714.85|712.45|0
1649181730000|2022-04-05 18:02:10|714.66|712.26|714.85|712.45|714.85|712.45|714.66|712.26|0
1649181740000|2022-04-05 18:02:20|714.66|712.26|714.56|712.16|714.66|712.26|714.56|712.16|0
1649181750000|2022-04-05 18:02:30|714.47|712.07|714.47|712.07|714.47|712.07|714.47|712.07|0
1649181770000|2022-04-05 18:02:50|715.23|712.83|715.23|712.83|715.23|712.83|715.04|712.64|0
1649181780000|2022-04-05 18:03:00|715.42|713.02|715.42|713.02|715.42|713.02|715.23|712.83|0
1649181790000|2022-04-05 18:03:10|715.61|713.21|715.61|713.21|715.61|713.21|715.42|713.02|0
1649181800000|2022-04-05 18:03:20|715.42|713.02|715.61|713.21|715.61|713.21|715.42|713.02|0
1649181810000|2022-04-05 18:03:30|715.42|713.02|715.42|713.02|715.61|713.21|715.42|713.02|0
1649181820000|2022-04-05 18:03:40|715.23|712.83|715.04|712.64|715.42|713.02|715.04|712.64|0
1649181830000|2022-04-05 18:03:50|715.42|713.02|715.42|713.02|715.42|713.02|715.42|713.02|0
1649181840000|2022-04-05 18:04:00|715.23|712.83|714.85|712.45|715.23|712.83|714.85|712.45|0
1649181860000|2022-04-05 18:04:20|714.66|712.26|714.47|712.07|714.66|712.26|714.47|712.07|0
1649181870000|2022-04-05 18:04:30|714.37|711.97|714.28|711.88|714.47|712.07|714.28|711.88|0
1649181880000|2022-04-05 18:04:40|714.09|711.69|714.66|712.26|714.66|712.26|714.09|711.69|0
1649181890000|2022-04-05 18:04:50|714.47|712.07|714.66|712.26|714.66|712.26|714.47|712.07|0
1649181900000|2022-04-05 18:05:00|714.85|712.45|714.47|712.07|714.85|712.45|714.47|712.07|0
1649181910000|2022-04-05 18:05:10|714.28|711.88|714.09|711.69|714.28|711.88|714.09|711.69|0
1649181920000|2022-04-05 18:05:20|714.28|711.88|714.09|711.69|714.28|711.88|714.09|711.69|0
1649181930000|2022-04-05 18:05:30|714.28|711.88|714.28|711.88|714.28|711.88|714.28|711.88|0
1649181940000|2022-04-05 18:05:40|714.09|711.69|714.09|711.69|714.28|711.88|713.9|711.5|0
1649181950000|2022-04-05 18:05:50|713.9|711.5|714.09|711.69|714.09|711.69|713.9|711.5|0
1649181960000|2022-04-05 18:06:00|714.28|711.88|714.85|712.45|714.85|712.45|714.28|711.88|0
1649181980000|2022-04-05 18:06:20|714.75|712.35|714.47|712.07|714.75|712.35|714.47|712.07|0
1649181990000|2022-04-05 18:06:30|714.09|711.69|713.9|711.5|714.09|711.69|713.71|711.31|0
1649182000000|2022-04-05 18:06:40|714.09|711.69|714.47|712.07|714.47|712.07|714.09|711.69|0
1649182010000|2022-04-05 18:06:50|714.28|711.88|714.18|711.78|714.28|711.88|714.09|711.69|0
1649182020000|2022-04-05 18:07:00|714.09|711.69|714.66|712.26|714.66|712.26|714.09|711.69|0
1649182030000|2022-04-05 18:07:10|714.47|712.07|715.04|712.64|715.04|712.64|714.47|712.07|0
1649182040000|2022-04-05 18:07:20|714.85|712.45|715.23|712.83|715.23|712.83|714.85|712.45|0
1649182050000|2022-04-05 18:07:30|715.41|713.01|715.41|713.01|715.41|713.01|715.41|713.01|0
1649182060000|2022-04-05 18:07:40|715.6|713.2|715.98|713.58|715.98|713.58|715.6|713.2|0
1649182070000|2022-04-05 18:07:50|715.79|713.39|715.41|713.01|715.79|713.39|715.41|713.01|0
1649182080000|2022-04-05 18:08:00|715.22|712.82|715.41|713.01|715.41|713.01|715.22|712.82|0
1649182090000|2022-04-05 18:08:10|715.32|712.92|715.22|712.82|715.41|713.01|715.22|712.82|0
1649182100000|2022-04-05 18:08:20|715.6|713.2|715.98|713.58|715.98|713.58|715.6|713.2|0
1649182110000|2022-04-05 18:08:30|715.79|713.39|715.79|713.39|715.79|713.39|715.79|713.39|0
1649182120000|2022-04-05 18:08:40|715.6|713.2|715.22|712.82|715.6|713.2|715.22|712.82|0
1649182130000|2022-04-05 18:08:50|714.85|712.45|714.66|712.26|715.03|712.63|714.66|712.26|0
1649182140000|2022-04-05 18:09:00|714.75|712.35|714.47|712.07|714.75|712.35|714.47|712.07|0
1649182150000|2022-04-05 18:09:10|714.09|711.69|714.28|711.88|714.28|711.88|714.09|711.69|0
1649182160000|2022-04-05 18:09:20|714.47|712.07|714.09|711.69|714.47|712.07|714.09|711.69|0
1649182170000|2022-04-05 18:09:30|714.28|711.88|714.47|712.07|714.47|712.07|714.28|711.88|0
1649182180000|2022-04-05 18:09:40|714.28|711.88|714.28|711.88|714.28|711.88|714.28|711.88|0
1649182190000|2022-04-05 18:09:50|714.47|712.07|714.28|711.88|714.66|712.26|714.28|711.88|0
1649182200000|2022-04-05 18:10:00|714.47|712.07|715.18|712.78|715.18|712.78|712.81|710.41|0
1649182210000|2022-04-05 18:10:10|714.99|712.59|714.99|712.59|715.18|712.78|714.99|712.59|0
1649182220000|2022-04-05 18:10:20|715.18|712.78|715.18|712.78|715.18|712.78|715.18|712.78|0
1649182230000|2022-04-05 18:10:30|714.99|712.59|714.99|712.59|714.99|712.59|714.8|712.4|0
1649182240000|2022-04-05 18:10:40|715.18|712.78|714.8|712.4|715.18|712.78|714.7|712.3|0
1649182250000|2022-04-05 18:10:50|714.7|712.3|714.61|712.21|714.8|712.4|714.61|712.21|0
1649182260000|2022-04-05 18:11:00|714.23|711.83|714.04|711.64|714.23|711.83|714.04|711.64|0
1649182270000|2022-04-05 18:11:10|714.23|711.83|714.99|712.59|714.99|712.59|714.23|711.83|0
1649182280000|2022-04-05 18:11:20|715.18|712.78|714.99|712.59|715.18|712.78|714.89|712.49|0
1649182290000|2022-04-05 18:11:30|715.08|712.68|715.37|712.97|715.37|712.97|715.08|712.68|0
1649182300000|2022-04-05 18:11:40|715.56|713.16|716.12|713.72|716.12|713.72|715.56|713.16|0
1649182310000|2022-04-05 18:11:50|715.94|713.54|716.12|713.72|716.12|713.72|715.94|713.54|0
1649182320000|2022-04-05 18:12:00|716.31|713.91|716.88|714.48|716.88|714.48|716.31|713.91|0
1649182330000|2022-04-05 18:12:10|716.69|714.29|716.12|713.72|716.69|714.29|715.93|713.53|0
1649182340000|2022-04-05 18:12:20|716.31|713.91|716.31|713.91|716.31|713.91|716.31|713.91|0
1649182350000|2022-04-05 18:12:30|716.12|713.72|716.12|713.72|716.12|713.72|716.12|713.72|0
1649182360000|2022-04-05 18:12:40|716.31|713.91|715.93|713.53|716.31|713.91|715.93|713.53|0
1649182370000|2022-04-05 18:12:50|715.75|713.35|715.74|713.34|715.75|713.35|715.56|713.16|0
1649182380000|2022-04-05 18:13:00|715.56|713.16|715.56|713.16|715.56|713.16|715.37|712.97|0
1649182390000|2022-04-05 18:13:10|715.74|713.34|716.03|713.63|716.12|713.72|715.74|713.34|0
1649182400000|2022-04-05 18:13:20|715.74|713.34|715.74|713.34|715.93|713.53|715.74|713.34|0
1649182410000|2022-04-05 18:13:30|715.84|713.44|715.74|713.34|715.84|713.44|715.74|713.34|0
1649182420000|2022-04-05 18:13:40|715.93|713.53|715.93|713.53|715.93|713.53|715.93|713.53|0
1649182430000|2022-04-05 18:13:50|716.12|713.72|716.31|713.91|716.31|713.91|716.12|713.72|0
1649182440000|2022-04-05 18:14:00|715.93|713.53|715.74|713.34|715.93|713.53|715.55|713.15|0
1649182450000|2022-04-05 18:14:10|715.84|713.44|715.93|713.53|715.93|713.53|715.84|713.44|0
1649182460000|2022-04-05 18:14:20|715.84|713.44|715.93|713.53|715.93|713.53|715.74|713.34|0
1649182470000|2022-04-05 18:14:30|716.12|713.72|716.12|713.72|716.12|713.72|715.93|713.53|0
1649182480000|2022-04-05 18:14:40|716.31|713.91|715.74|713.34|716.31|713.91|715.74|713.34|0
1649182490000|2022-04-05 18:14:50|716.12|713.72|715.93|713.53|716.12|713.72|715.93|713.53|0
1649182500000|2022-04-05 18:15:00|715.74|713.34|715.36|712.96|715.74|713.34|715.36|712.96|0
1649182510000|2022-04-05 18:15:10|715.74|713.34|715.74|713.34|715.74|713.34|715.55|713.15|0
1649182520000|2022-04-05 18:15:20|715.55|713.15|716.12|713.72|716.12|713.72|715.55|713.15|0
1649182530000|2022-04-05 18:15:30|715.93|713.53|715.74|713.34|715.93|713.53|715.55|713.15|0
1649182540000|2022-04-05 18:15:40|715.93|713.53|715.74|713.34|715.93|713.53|715.74|713.34|0
1649182550000|2022-04-05 18:15:50|715.55|713.15|715.74|713.34|715.74|713.34|715.36|712.96|0
1649182560000|2022-04-05 18:16:00|715.93|713.53|715.74|713.34|715.93|713.53|715.74|713.34|0
1649182570000|2022-04-05 18:16:10|715.83|713.43|715.93|713.53|715.93|713.53|715.74|713.34|0
1649182580000|2022-04-05 18:16:20|715.74|713.34|715.17|712.77|715.74|713.34|715.17|712.77|0
1649182590000|2022-04-05 18:16:30|714.8|712.4|714.8|712.4|714.8|712.4|714.8|712.4|0
1649182600000|2022-04-05 18:16:40|715.17|712.77|715.55|713.15|715.55|713.15|715.17|712.77|0
1649182610000|2022-04-05 18:16:50|715.36|712.96|715.55|713.15|715.55|713.15|715.36|712.96|0
1649182620000|2022-04-05 18:17:00|715.93|713.53|715.93|713.53|715.93|713.53|715.83|713.43|0
1649182630000|2022-04-05 18:17:10|716.12|713.72|716.31|713.91|716.31|713.91|716.12|713.72|0
1649182640000|2022-04-05 18:17:20|716.69|714.29|716.31|713.91|716.69|714.29|716.31|713.91|0
1649182650000|2022-04-05 18:17:30|716.69|714.29|716.69|714.29|716.69|714.29|716.5|714.1|0
1649182660000|2022-04-05 18:17:40|716.5|714.1|716.5|714.1|716.59|714.19|716.31|713.91|0
1649182670000|2022-04-05 18:17:50|716.69|714.29|716.88|714.48|716.88|714.48|716.69|714.29|0
1649182680000|2022-04-05 18:18:00|717.07|714.67|716.69|714.29|717.07|714.67|716.69|714.29|0
1649182690000|2022-04-05 18:18:10|716.5|714.1|717.45|715.05|717.45|715.05|716.5|714.1|0
1649182700000|2022-04-05 18:18:20|717.64|715.24|718.21|715.81|718.21|715.81|717.64|715.24|0
1649182710000|2022-04-05 18:18:30|718.02|715.62|718.78|716.38|718.78|716.38|718.02|715.62|0
1649182720000|2022-04-05 18:18:40|718.4|716|718.4|716|718.4|716|718.21|715.81|0
1649182730000|2022-04-05 18:18:50|718.59|716.19|718.02|715.62|718.59|716.19|718.02|715.62|0
1649182740000|2022-04-05 18:19:00|718.21|715.81|717.64|715.24|718.21|715.81|717.64|715.24|0
1649182750000|2022-04-05 18:19:10|717.83|715.43|717.83|715.43|718.02|715.62|717.83|715.43|0
1649182760000|2022-04-05 18:19:20|717.64|715.24|717.64|715.24|717.64|715.24|717.64|715.24|0
1649182770000|2022-04-05 18:19:30|717.83|715.43|718.4|716|718.4|716|717.83|715.43|0
1649182780000|2022-04-05 18:19:40|718.59|716.19|719.16|716.76|719.16|716.76|718.59|716.19|0
1649182790000|2022-04-05 18:19:50|719.35|716.95|719.35|716.95|719.35|716.95|719.25|716.85|0
1649182800000|2022-04-05 18:20:00|719.54|717.14|719.92|717.52|719.92|717.52|719.54|717.14|0
1649182810000|2022-04-05 18:20:10|719.73|717.33|719.92|717.52|719.92|717.52|719.73|717.33|0
1649182820000|2022-04-05 18:20:20|720.49|718.09|720.11|717.71|720.49|718.09|720.11|717.71|0
1649182830000|2022-04-05 18:20:30|720.49|718.09|720.49|718.09|720.49|718.09|720.3|717.9|0
1649182840000|2022-04-05 18:20:40|720.3|717.9|720.11|717.71|720.49|718.09|720.11|717.71|0
1649182850000|2022-04-05 18:20:50|719.73|717.33|719.35|716.95|719.92|717.52|719.35|716.95|0
1649182860000|2022-04-05 18:21:00|719.54|717.14|719.92|717.52|719.92|717.52|719.54|717.14|0
1649182870000|2022-04-05 18:21:10|720.49|718.09|720.3|717.9|720.68|718.28|720.3|717.9|0
1649182880000|2022-04-05 18:21:20|720.11|717.71|719.92|717.52|720.11|717.71|719.92|717.52|0
1649182890000|2022-04-05 18:21:30|719.73|717.33|719.73|717.33|719.73|717.33|719.73|717.33|0
1649182900000|2022-04-05 18:21:40|719.54|717.14|719.35|716.95|719.54|717.14|719.35|716.95|0
1649182910000|2022-04-05 18:21:50|719.16|716.76|719.16|716.76|719.16|716.76|719.16|716.76|0
1649182920000|2022-04-05 18:22:00|718.97|716.57|718.78|716.38|718.97|716.57|718.59|716.19|0
1649182930000|2022-04-05 18:22:10|719.35|716.95|719.73|717.33|719.92|717.52|719.35|716.95|0
1649182940000|2022-04-05 18:22:20|719.54|717.14|719.35|716.95|719.73|717.33|719.35|716.95|0
1649182950000|2022-04-05 18:22:30|719.16|716.76|719.35|716.95|719.35|716.95|719.16|716.76|0
1649182960000|2022-04-05 18:22:40|719.44|717.04|719.44|717.04|719.54|717.14|719.35|716.95|0
1649182970000|2022-04-05 18:22:50|719.16|716.76|719.16|716.76|719.35|716.95|719.16|716.76|0
1649182980000|2022-04-05 18:23:00|718.59|716.19|717.83|715.43|718.59|716.19|717.64|715.24|0
1649182990000|2022-04-05 18:23:10|718.02|715.62|718.02|715.62|718.21|715.81|718.02|715.62|0
1649183000000|2022-04-05 18:23:20|717.83|715.43|717.83|715.43|717.83|715.43|717.83|715.43|0
1649183010000|2022-04-05 18:23:30|717.73|715.33|718.02|715.62|718.02|715.62|717.73|715.33|0
1649183020000|2022-04-05 18:23:40|718.21|715.81|718.21|715.81|718.59|716.19|718.21|715.81|0
1649183030000|2022-04-05 18:23:50|718.3|715.9|718.4|716|718.4|716|718.3|715.9|0
1649183040000|2022-04-05 18:24:00|718.11|715.71|717.92|715.52|718.11|715.71|717.92|715.52|0
1649183050000|2022-04-05 18:24:10|718.21|715.81|718.21|715.81|718.21|715.81|717.83|715.43|0
1649183060000|2022-04-05 18:24:20|718.4|716|718.4|716|718.59|716.19|718.4|716|0
1649183070000|2022-04-05 18:24:30|718.59|716.19|718.59|716.19|718.78|716.38|718.59|716.19|0
1649183080000|2022-04-05 18:24:40|718.78|716.38|718.97|716.57|718.97|716.57|718.59|716.19|0
1649183090000|2022-04-05 18:24:50|718.78|716.38|718.78|716.38|718.78|716.38|718.59|716.19|0
1649183100000|2022-04-05 18:25:00|718.97|716.57|718.97|716.57|718.97|716.57|718.97|716.57|0
1649183110000|2022-04-05 18:25:10|719.06|716.66|719.92|717.52|719.92|717.52|719.06|716.66|0
1649183120000|2022-04-05 18:25:20|719.73|717.33|719.73|717.33|719.92|717.52|719.73|717.33|0
1649183130000|2022-04-05 18:25:30|719.63|717.23|718.78|716.38|719.63|717.23|718.78|716.38|0
1649183140000|2022-04-05 18:25:40|718.97|716.57|719.16|716.76|719.35|716.95|718.97|716.57|0
1649183150000|2022-04-05 18:25:50|719.35|716.95|719.35|716.95|719.35|716.95|719.35|716.95|0
1649183160000|2022-04-05 18:26:00|719.54|717.14|719.54|717.14|719.54|717.14|719.35|716.95|0
1649183170000|2022-04-05 18:26:10|719.35|716.95|718.97|716.57|719.35|716.95|718.97|716.57|0
1649183180000|2022-04-05 18:26:20|718.59|716.19|718.4|716|718.59|716.19|718.4|716|0
1649183190000|2022-04-05 18:26:30|718.59|716.19|718.59|716.19|718.59|716.19|718.49|716.09|0
1649183200000|2022-04-05 18:26:40|718.4|716|718.59|716.19|718.59|716.19|718.4|716|0
1649183210000|2022-04-05 18:26:50|718.4|716|718.21|715.81|718.4|716|718.21|715.81|0
1649183220000|2022-04-05 18:27:00|718.59|716.19|718.87|716.47|718.97|716.57|718.59|716.19|0
1649183230000|2022-04-05 18:27:10|718.68|716.28|718.97|716.57|718.97|716.57|718.68|716.28|0
1649183240000|2022-04-05 18:27:20|719.25|716.85|719.35|716.95|719.35|716.95|719.16|716.76|0
1649183250000|2022-04-05 18:27:30|719.06|716.66|718.97|716.57|719.06|716.66|718.97|716.57|0
1649183260000|2022-04-05 18:27:40|719.16|716.76|719.35|716.95|719.35|716.95|719.16|716.76|0
1649183270000|2022-04-05 18:27:50|719.73|717.33|719.73|717.33|719.92|717.52|719.73|717.33|0
1649183280000|2022-04-05 18:28:00|719.54|717.14|719.92|717.52|719.92|717.52|719.54|717.14|0
1649183290000|2022-04-05 18:28:10|719.72|717.32|718.78|716.38|719.72|717.32|718.78|716.38|0
1649183300000|2022-04-05 18:28:20|719.06|716.66|719.34|716.94|719.34|716.94|718.96|716.56|0
1649183310000|2022-04-05 18:28:30|719.15|716.75|719.15|716.75|719.34|716.94|719.15|716.75|0
1649183320000|2022-04-05 18:28:40|718.96|716.56|717.64|715.24|718.96|716.56|717.64|715.24|0
1649183340000|2022-04-05 18:29:00|717.54|715.14|716.88|714.48|717.54|715.14|716.88|714.48|0
1649183350000|2022-04-05 18:29:10|717.07|714.67|716.88|714.48|717.07|714.67|716.88|714.48|0
1649183360000|2022-04-05 18:29:20|716.69|714.29|716.12|713.72|716.69|714.29|716.12|713.72|0
1649183370000|2022-04-05 18:29:30|716.21|713.81|716.5|714.1|716.5|714.1|716.21|713.81|0
1649183380000|2022-04-05 18:29:40|716.69|714.29|716.5|714.1|716.69|714.29|716.5|714.1|0
1649183390000|2022-04-05 18:29:50|716.69|714.29|716.5|714.1|716.69|714.29|716.5|714.1|0
1649183400000|2022-04-05 18:30:00|716.69|714.29|716.88|714.48|716.88|714.48|716.5|714.1|0
1649183410000|2022-04-05 18:30:10|716.69|714.29|716.5|714.1|716.69|714.29|716.5|714.1|0
1649183420000|2022-04-05 18:30:20|716.31|713.91|716.12|713.72|716.5|714.1|716.12|713.72|0
1649183430000|2022-04-05 18:30:30|715.93|713.53|716.31|713.91|716.31|713.91|715.93|713.53|0
1649183440000|2022-04-05 18:30:40|716.12|713.72|716.31|713.91|716.31|713.91|716.12|713.72|0
1649183450000|2022-04-05 18:30:50|716.12|713.72|715.93|713.53|716.12|713.72|715.93|713.53|0
1649183460000|2022-04-05 18:31:00|716.12|713.72|715.93|713.53|716.31|713.91|715.93|713.53|0
1649183480000|2022-04-05 18:31:20|716.12|713.72|716.12|713.72|716.31|713.91|716.12|713.72|0
1649183490000|2022-04-05 18:31:30|715.93|713.53|716.12|713.72|716.12|713.72|715.74|713.34|0
1649183500000|2022-04-05 18:31:40|715.93|713.53|715.83|713.43|716.12|713.72|715.83|713.43|0
1649183510000|2022-04-05 18:31:50|715.74|713.34|715.93|713.53|715.93|713.53|715.74|713.34|0
1649183520000|2022-04-05 18:32:00|716.69|714.29|716.02|713.62|716.87|714.47|716.02|713.62|0
1649183530000|2022-04-05 18:32:10|716.31|713.91|716.31|713.91|716.5|714.1|716.31|713.91|0
1649183540000|2022-04-05 18:32:20|716.12|713.72|716.12|713.72|716.31|713.91|716.12|713.72|0
1649183550000|2022-04-05 18:32:30|716.31|713.91|716.31|713.91|716.31|713.91|716.12|713.72|0
1649183560000|2022-04-05 18:32:40|716.21|713.81|715.74|713.34|716.21|713.81|715.74|713.34|0
1649183570000|2022-04-05 18:32:50|715.17|712.77|715.36|712.96|715.55|713.15|715.17|712.77|0
1649183580000|2022-04-05 18:33:00|715.93|713.53|715.74|713.34|715.93|713.53|715.55|713.15|0
1649183590000|2022-04-05 18:33:10|715.93|713.53|715.74|713.34|715.93|713.53|715.74|713.34|0
1649183600000|2022-04-05 18:33:20|715.93|713.53|715.93|713.53|716.12|713.72|715.93|713.53|0
1649183610000|2022-04-05 18:33:30|716.12|713.72|716.49|714.09|716.49|714.09|716.12|713.72|0
1649183620000|2022-04-05 18:33:40|716.31|713.91|716.12|713.72|716.31|713.91|716.12|713.72|0
1649183630000|2022-04-05 18:33:50|716.31|713.91|715.74|713.34|716.49|714.09|715.74|713.34|0
1649183640000|2022-04-05 18:34:00|715.36|712.96|715.36|712.96|715.55|713.15|715.36|712.96|0
1649183650000|2022-04-05 18:34:10|715.17|712.77|715.17|712.77|715.17|712.77|715.17|712.77|0
1649183660000|2022-04-05 18:34:20|714.98|712.58|715.36|712.96|715.55|713.15|714.98|712.58|0
1649183670000|2022-04-05 18:34:30|715.55|713.15|715.55|713.15|715.74|713.34|715.55|713.15|0
1649183680000|2022-04-05 18:34:40|715.36|712.96|715.26|712.86|715.36|712.96|715.17|712.77|0
1649183690000|2022-04-05 18:34:50|715.36|712.96|715.36|712.96|715.36|712.96|715.36|712.96|0
1649183700000|2022-04-05 18:35:00|715.55|713.15|715.55|713.15|715.55|713.15|715.55|713.15|0
1649183710000|2022-04-05 18:35:10|715.45|713.05|715.36|712.96|715.45|713.05|715.36|712.96|0
1649183720000|2022-04-05 18:35:20|715.55|713.15|715.17|712.77|715.55|713.15|715.17|712.77|0
1649183730000|2022-04-05 18:35:30|715.36|712.96|715.92|713.52|715.92|713.52|715.36|712.96|0
1649183740000|2022-04-05 18:35:40|716.11|713.71|716.11|713.71|716.11|713.71|715.92|713.52|0
1649183750000|2022-04-05 18:35:50|716.3|713.9|716.87|714.47|716.87|714.47|716.3|713.9|0
1649183760000|2022-04-05 18:36:00|717.06|714.66|716.87|714.47|717.06|714.66|716.87|714.47|0
1649183770000|2022-04-05 18:36:10|717.44|715.04|717.44|715.04|717.63|715.23|717.44|715.04|0
1649183780000|2022-04-05 18:36:20|717.63|715.23|717.63|715.23|717.63|715.23|717.63|715.23|0
1649183790000|2022-04-05 18:36:30|717.72|715.32|717.63|715.23|717.72|715.32|717.44|715.04|0
1649183800000|2022-04-05 18:36:40|717.82|715.42|717.82|715.42|717.82|715.42|717.82|715.42|0
1649183820000|2022-04-05 18:37:00|717.63|715.23|717.25|714.85|717.63|715.23|717.25|714.85|0
1649183830000|2022-04-05 18:37:10|717.44|715.04|717.44|715.04|717.53|715.13|717.44|715.04|0
1649183840000|2022-04-05 18:37:20|717.25|714.85|717.25|714.85|717.25|714.85|717.25|714.85|0
1649183850000|2022-04-05 18:37:30|717.44|715.04|717.44|715.04|717.53|715.13|717.44|715.04|0
1649183860000|2022-04-05 18:37:40|717.34|714.94|716.87|714.47|717.34|714.94|716.87|714.47|0
1649183870000|2022-04-05 18:37:50|716.68|714.28|716.11|713.71|716.68|714.28|716.11|713.71|0
1649183880000|2022-04-05 18:38:00|716.3|713.9|716.11|713.71|716.3|713.9|716.11|713.71|0
1649183890000|2022-04-05 18:38:10|715.92|713.52|716.11|713.71|716.11|713.71|715.92|713.52|0
1649183900000|2022-04-05 18:38:20|715.92|713.52|716.11|713.71|716.11|713.71|715.92|713.52|0
1649183910000|2022-04-05 18:38:30|715.92|713.52|715.92|713.52|715.92|713.52|715.73|713.33|0
1649183920000|2022-04-05 18:38:40|715.73|713.33|716.3|713.9|716.3|713.9|715.73|713.33|0
1649183930000|2022-04-05 18:38:50|715.92|713.52|716.11|713.71|716.11|713.71|715.92|713.52|0
1649183940000|2022-04-05 18:39:00|715.73|713.33|715.73|713.33|715.73|713.33|715.35|712.95|0
1649183950000|2022-04-05 18:39:10|715.54|713.14|715.73|713.33|715.92|713.52|715.54|713.14|0
1649183960000|2022-04-05 18:39:20|715.54|713.14|715.45|713.05|715.54|713.14|715.45|713.05|0
1649183970000|2022-04-05 18:39:30|714.5|712.1|714.41|712.01|714.5|712.1|714.41|712.01|0
1649183980000|2022-04-05 18:39:40|714.03|711.63|713.46|711.06|714.03|711.63|713.46|711.06|0
1649183990000|2022-04-05 18:39:50|714.03|711.63|714.03|711.63|714.03|711.63|713.84|711.44|0
1649184000000|2022-04-05 18:40:00|714.22|711.82|713.65|711.25|714.22|711.82|713.65|711.25|0
1649184010000|2022-04-05 18:40:10|713.46|711.06|713.27|710.87|713.46|711.06|713.27|710.87|0
1649184020000|2022-04-05 18:40:20|713.65|711.25|714.22|711.82|714.22|711.82|713.65|711.25|0
1649184030000|2022-04-05 18:40:30|714.41|712.01|714.79|712.39|714.79|712.39|714.41|712.01|0
1649184040000|2022-04-05 18:40:40|714.6|712.2|714.22|711.82|714.6|712.2|714.22|711.82|0
1649184050000|2022-04-05 18:40:50|714.6|712.2|714.22|711.82|714.6|712.2|714.22|711.82|0
1649184060000|2022-04-05 18:41:00|714.03|711.63|714.22|711.82|714.41|712.01|714.03|711.63|0
1649184070000|2022-04-05 18:41:10|714.41|712.01|714.6|712.2|714.79|712.39|714.41|712.01|0
1649184080000|2022-04-05 18:41:20|714.41|712.01|714.78|712.38|714.78|712.38|714.41|712.01|0
1649184090000|2022-04-05 18:41:30|714.88|712.48|714.78|712.38|714.97|712.57|714.78|712.38|0
1649184100000|2022-04-05 18:41:40|714.97|712.57|714.97|712.57|715.16|712.76|714.97|712.57|0
1649184110000|2022-04-05 18:41:50|714.78|712.38|714.78|712.38|714.78|712.38|714.78|712.38|0
1649184120000|2022-04-05 18:42:00|714.97|712.57|715.25|712.85|715.25|712.85|714.97|712.57|0
1649184130000|2022-04-05 18:42:10|715.35|712.95|715.54|713.14|715.54|713.14|715.35|712.95|0
1649184140000|2022-04-05 18:42:20|715.92|713.52|716.11|713.71|716.11|713.71|715.92|713.52|0
1649184150000|2022-04-05 18:42:30|716.3|713.9|716.11|713.71|716.3|713.9|716.11|713.71|0
1649184160000|2022-04-05 18:42:40|715.73|713.33|715.73|713.33|715.92|713.52|715.54|713.14|0
1649184170000|2022-04-05 18:42:50|715.92|713.52|715.92|713.52|715.92|713.52|715.92|713.52|0
1649184180000|2022-04-05 18:43:00|716.3|713.9|716.49|714.09|716.68|714.28|716.3|713.9|0
1649184190000|2022-04-05 18:43:10|716.68|714.28|716.77|714.37|716.77|714.37|716.68|714.28|0
1649184200000|2022-04-05 18:43:20|717.25|714.85|717.63|715.23|717.63|715.23|717.25|714.85|0
1649184210000|2022-04-05 18:43:30|717.44|715.04|717.44|715.04|717.63|715.23|717.44|715.04|0
1649184220000|2022-04-05 18:43:40|717.25|714.85|717.25|714.85|717.25|714.85|717.25|714.85|0
1649184230000|2022-04-05 18:43:50|717.06|714.66|716.87|714.47|717.06|714.66|716.87|714.47|0
1649184240000|2022-04-05 18:44:00|717.06|714.66|716.87|714.47|717.44|715.04|716.87|714.47|0
1649184250000|2022-04-05 18:44:10|717.25|714.85|717.25|714.85|717.25|714.85|717.25|714.85|0
1649184260000|2022-04-05 18:44:20|717.44|715.04|717.25|714.85|717.44|715.04|717.06|714.66|0
1649184270000|2022-04-05 18:44:30|717.44|715.04|717.63|715.23|717.63|715.23|717.44|715.04|0
1649184280000|2022-04-05 18:44:40|717.44|715.04|717.82|715.42|718.01|715.61|717.44|715.04|0
1649184290000|2022-04-05 18:44:50|717.63|715.23|717.63|715.23|717.63|715.23|717.44|715.04|0
1649184300000|2022-04-05 18:45:00|717.25|714.85|717.63|715.23|717.63|715.23|717.25|714.85|0
1649184310000|2022-04-05 18:45:10|717.82|715.42|718.01|715.61|718.01|715.61|717.82|715.42|0
1649184330000|2022-04-05 18:45:30|717.82|715.42|717.63|715.23|718.01|715.61|717.63|715.23|0
1649184340000|2022-04-05 18:45:40|717.82|715.42|717.82|715.42|717.82|715.42|717.82|715.42|0
1649184350000|2022-04-05 18:45:50|717.63|715.23|717.44|715.04|717.63|715.23|717.44|715.04|0
1649184360000|2022-04-05 18:46:00|717.25|714.85|717.25|714.85|717.44|715.04|717.25|714.85|0
1649184370000|2022-04-05 18:46:10|717.06|714.66|716.3|713.9|717.06|714.66|716.3|713.9|0
1649184380000|2022-04-05 18:46:20|716.68|714.28|716.68|714.28|716.68|714.28|716.49|714.09|0
1649184390000|2022-04-05 18:46:30|716.87|714.47|717.06|714.66|717.06|714.66|716.87|714.47|0
1649184400000|2022-04-05 18:46:40|717.25|714.85|718.2|715.8|718.2|715.8|717.25|714.85|0
1649184410000|2022-04-05 18:46:50|718.01|715.61|718.39|715.99|718.39|715.99|718.01|715.61|0
1649184420000|2022-04-05 18:47:00|718.2|715.8|718.01|715.61|718.58|716.18|718.01|715.61|0
1649184430000|2022-04-05 18:47:10|717.82|715.42|717.25|714.85|717.82|715.42|717.25|714.85|0
1649184440000|2022-04-05 18:47:20|717.44|715.04|718.2|715.8|718.39|715.99|717.44|715.04|0
1649184450000|2022-04-05 18:47:30|717.44|715.04|717.25|714.85|717.44|715.04|717.25|714.85|0
1649184460000|2022-04-05 18:47:40|717.34|714.94|717.06|714.66|717.34|714.94|717.06|714.66|0
1649184470000|2022-04-05 18:47:50|716.68|714.28|715.92|713.52|716.68|714.28|715.82|713.42|0
1649184480000|2022-04-05 18:48:00|716.11|713.71|715.73|713.33|716.11|713.71|715.73|713.33|0
1649184490000|2022-04-05 18:48:10|715.92|713.52|715.73|713.33|715.92|713.52|715.73|713.33|0
1649184500000|2022-04-05 18:48:20|715.35|712.95|715.16|712.76|715.35|712.95|715.16|712.76|0
1649184510000|2022-04-05 18:48:30|714.78|712.38|715.06|712.66|715.06|712.66|714.59|712.19|0
1649184520000|2022-04-05 18:48:40|714.97|712.57|715.16|712.76|715.16|712.76|714.78|712.38|0
1649184530000|2022-04-05 18:48:50|715.54|713.14|715.35|712.95|715.54|713.14|715.16|712.76|0
1649184540000|2022-04-05 18:49:00|715.54|713.14|715.92|713.52|715.92|713.52|715.54|713.14|0
1649184550000|2022-04-05 18:49:10|716.11|713.71|716.11|713.71|716.2|713.8|715.92|713.52|0
1649184560000|2022-04-05 18:49:20|716.3|713.9|716.49|714.09|716.49|714.09|716.3|713.9|0
1649184570000|2022-04-05 18:49:30|716.68|714.28|716.58|714.18|716.68|714.28|716.58|714.18|0
1649184580000|2022-04-05 18:49:40|716.49|714.09|716.3|713.9|716.49|714.09|716.3|713.9|0
1649184590000|2022-04-05 18:49:50|716.11|713.71|716.49|714.09|716.49|714.09|716.11|713.71|0
1649184600000|2022-04-05 18:50:00|716.68|714.28|717.06|714.66|717.06|714.66|716.49|714.09|0
1649184610000|2022-04-05 18:50:10|716.96|714.56|717.06|714.66|717.06|714.66|716.96|714.56|0
1649184620000|2022-04-05 18:50:20|717.25|714.85|717.44|715.04|717.44|715.04|717.06|714.66|0
1649184630000|2022-04-05 18:50:30|717.63|715.23|718.01|715.61|718.01|715.61|717.63|715.23|0
1649184640000|2022-04-05 18:50:40|718.2|715.8|717.63|715.23|718.2|715.8|717.63|715.23|0
1649184650000|2022-04-05 18:50:50|717.82|715.42|718.01|715.61|718.01|715.61|717.82|715.42|0
1649184660000|2022-04-05 18:51:00|717.63|715.23|717.82|715.42|717.82|715.42|717.63|715.23|0
1649184670000|2022-04-05 18:51:10|717.63|715.23|717.15|714.75|718.01|715.61|717.15|714.75|0
1649184680000|2022-04-05 18:51:20|717.25|714.85|716.77|714.37|717.25|714.85|716.77|714.37|0
1649184690000|2022-04-05 18:51:30|716.49|714.09|716.49|714.09|716.68|714.28|716.49|714.09|0
1649184700000|2022-04-05 18:51:40|716.68|714.28|716.3|713.9|716.68|714.28|716.3|713.9|0
1649184710000|2022-04-05 18:51:50|716.49|714.09|716.3|713.9|716.49|714.09|716.3|713.9|0
1649184720000|2022-04-05 18:52:00|716.11|713.71|716.3|713.9|716.3|713.9|716.01|713.61|0
1649184730000|2022-04-05 18:52:10|717.06|714.66|717.25|714.85|717.25|714.85|716.87|714.47|0
1649184740000|2022-04-05 18:52:20|717.06|714.66|717.15|714.75|717.15|714.75|717.06|714.66|0
1649184750000|2022-04-05 18:52:30|717.44|715.04|717.25|714.85|717.63|715.23|717.25|714.85|0
1649184760000|2022-04-05 18:52:40|717.06|714.66|717.25|714.85|717.25|714.85|717.06|714.66|0
1649184770000|2022-04-05 18:52:50|717.06|714.66|716.87|714.47|717.06|714.66|716.87|714.47|0
1649184780000|2022-04-05 18:53:00|716.68|714.28|716.3|713.9|716.68|714.28|716.3|713.9|0
1649184790000|2022-04-05 18:53:10|716.68|714.28|716.49|714.09|716.68|714.28|716.3|713.9|0
1649184800000|2022-04-05 18:53:20|716.68|714.28|716.87|714.47|716.87|714.47|716.49|714.09|0
1649184810000|2022-04-05 18:53:30|716.68|714.28|716.68|714.28|716.87|714.47|716.68|714.28|0
1649184820000|2022-04-05 18:53:40|717.06|714.66|717.34|714.94|717.44|715.04|717.06|714.66|0
1649184830000|2022-04-05 18:53:50|717.25|714.85|717.25|714.85|717.44|715.04|717.25|714.85|0
1649184840000|2022-04-05 18:54:00|717.15|714.75|717.25|714.85|717.62|715.22|717.15|714.75|0
1649184850000|2022-04-05 18:54:10|717.43|715.03|717.43|715.03|717.62|715.22|717.43|715.03|0
1649184860000|2022-04-05 18:54:20|717.06|714.66|716.3|713.9|717.06|714.66|716.3|713.9|0
1649184880000|2022-04-05 18:54:40|716.49|714.09|715.92|713.52|716.49|714.09|715.73|713.33|0
1649184890000|2022-04-05 18:54:50|715.82|713.42|716.49|714.09|716.49|714.09|715.82|713.42|0
1649184900000|2022-04-05 18:55:00|716.87|714.47|716.68|714.28|716.87|714.47|716.3|713.9|0
1649184910000|2022-04-05 18:55:10|716.87|714.47|716.68|714.28|716.87|714.47|716.68|714.28|0
1649184920000|2022-04-05 18:55:20|716.77|714.37|716.87|714.47|716.87|714.47|716.68|714.28|0
1649184930000|2022-04-05 18:55:30|717.24|714.84|717.43|715.03|717.43|715.03|717.24|714.84|0
1649184940000|2022-04-05 18:55:40|717.24|714.84|717.43|715.03|717.43|715.03|717.24|714.84|0
1649184950000|2022-04-05 18:55:50|717.62|715.22|717.34|714.94|717.62|715.22|717.34|714.94|0
1649184960000|2022-04-05 18:56:00|717.43|715.03|718.38|715.98|718.38|715.98|717.43|715.03|0
1649184970000|2022-04-05 18:56:10|718.19|715.79|718.19|715.79|718.19|715.79|718|715.6|0
1649184980000|2022-04-05 18:56:20|718|715.6|718|715.6|718.28|715.88|718|715.6|0
1649184990000|2022-04-05 18:56:30|718.19|715.79|717.43|715.03|718.19|715.79|717.43|715.03|0
1649185000000|2022-04-05 18:56:40|717.62|715.22|717.43|715.03|717.62|715.22|717.43|715.03|0
1649185010000|2022-04-05 18:56:50|717.24|714.84|717.24|714.84|717.24|714.84|717.24|714.84|0
1649185020000|2022-04-05 18:57:00|716.67|714.27|716.11|713.71|716.86|714.46|716.11|713.71|0
1649185030000|2022-04-05 18:57:10|716.3|713.9|716.11|713.71|716.3|713.9|716.11|713.71|0
1649185040000|2022-04-05 18:57:20|715.92|713.52|715.73|713.33|715.92|713.52|715.73|713.33|0
1649185050000|2022-04-05 18:57:30|715.63|713.23|715.35|712.95|715.63|713.23|715.16|712.76|0
1649185060000|2022-04-05 18:57:40|715.54|713.14|715.54|713.14|715.54|713.14|715.35|712.95|0
1649185070000|2022-04-05 18:57:50|715.35|712.95|714.97|712.57|715.35|712.95|714.78|712.38|0
1649185080000|2022-04-05 18:58:00|714.78|712.38|713.83|711.43|714.78|712.38|713.83|711.43|0
1649185090000|2022-04-05 18:58:10|714.21|711.81|713.45|711.05|714.21|711.81|713.45|711.05|0
1649185100000|2022-04-05 18:58:20|714.02|711.62|713.83|711.43|714.21|711.81|713.83|711.43|0
1649185110000|2022-04-05 18:58:30|714.02|711.62|714.02|711.62|714.02|711.62|713.83|711.43|0
1649185120000|2022-04-05 18:58:40|713.64|711.24|713.64|711.24|713.64|711.24|713.45|711.05|0
1649185130000|2022-04-05 18:58:50|713.45|711.05|713.45|711.05|713.64|711.24|713.45|711.05|0
1649185140000|2022-04-05 18:59:00|712.88|710.48|712.69|710.29|713.07|710.67|712.69|710.29|0
1649185150000|2022-04-05 18:59:10|712.5|710.1|712.5|710.1|712.5|710.1|712.5|710.1|0
1649185160000|2022-04-05 18:59:20|712.69|710.29|713.07|710.67|713.45|711.05|712.69|710.29|0
1649185170000|2022-04-05 18:59:30|713.26|710.86|713.07|710.67|713.26|710.86|713.07|710.67|0
1649185180000|2022-04-05 18:59:40|712.69|710.29|712.69|710.29|712.69|710.29|712.5|710.1|0
1649185190000|2022-04-05 18:59:50|713.07|710.67|713.45|711.05|713.45|711.05|713.07|710.67|0
1649185200000|2022-04-05 19:00:00|713.54|711.14|714.02|711.62|714.02|711.62|713.54|711.14|0
1649185210000|2022-04-05 19:00:10|714.21|711.81|714.4|712|714.4|712|714.02|711.62|0
1649185220000|2022-04-05 19:00:20|714.02|711.62|714.21|711.81|714.21|711.81|713.83|711.43|0
1649185230000|2022-04-05 19:00:30|714.59|712.19|714.78|712.38|714.78|712.38|714.59|712.19|0
1649185240000|2022-04-05 19:00:40|714.59|712.19|714.02|711.62|714.59|712.19|714.02|711.62|0
1649185250000|2022-04-05 19:00:50|714.4|712|714.97|712.57|714.97|712.57|714.4|712|0
1649185260000|2022-04-05 19:01:00|714.78|712.38|714.78|712.38|714.78|712.38|714.4|712|0
1649185270000|2022-04-05 19:01:10|714.87|712.47|714.59|712.19|714.87|712.47|714.59|712.19|0
1649185280000|2022-04-05 19:01:20|714.78|712.38|714.97|712.57|715.16|712.76|714.59|712.19|0
1649185290000|2022-04-05 19:01:30|714.78|712.38|714.59|712.19|714.78|712.38|714.4|712|0
1649185300000|2022-04-05 19:01:40|714.4|712|714.21|711.81|714.59|712.19|714.21|711.81|0
1649185310000|2022-04-05 19:01:50|714.4|712|714.21|711.81|714.4|712|714.11|711.71|0
1649185320000|2022-04-05 19:02:00|713.83|711.43|713.07|710.67|713.83|711.43|713.07|710.67|0
1649185330000|2022-04-05 19:02:10|713.26|710.86|712.88|710.48|713.26|710.86|712.88|710.48|0
1649185340000|2022-04-05 19:02:20|713.07|710.67|712.69|710.29|713.26|710.86|712.69|710.29|0
1649185350000|2022-04-05 19:02:30|712.5|710.1|712.69|710.29|712.69|710.29|712.5|710.1|0
1649185360000|2022-04-05 19:02:40|712.88|710.48|713.07|710.67|713.07|710.67|712.88|710.48|0
1649185370000|2022-04-05 19:02:50|712.88|710.48|712.88|710.48|712.88|710.48|712.88|710.48|0
1649185380000|2022-04-05 19:03:00|713.07|710.67|712.5|710.1|713.07|710.67|712.5|710.1|0
1649185390000|2022-04-05 19:03:10|712.88|710.48|712.12|709.72|712.88|710.48|712.12|709.72|0
1649185400000|2022-04-05 19:03:20|711.93|709.53|712.5|710.1|712.5|710.1|711.93|709.53|0
1649185410000|2022-04-05 19:03:30|712.31|709.91|712.12|709.72|712.31|709.91|712.12|709.72|0
1649185420000|2022-04-05 19:03:40|711.75|709.35|711.56|709.16|711.93|709.53|711.56|709.16|0
1649185440000|2022-04-05 19:04:00|711.18|708.78|711.18|708.78|711.18|708.78|711.18|708.78|0
1649185450000|2022-04-05 19:04:10|710.99|708.59|710.61|708.21|711.18|708.78|710.61|708.21|0
1649185460000|2022-04-05 19:04:20|710.42|708.02|710.42|708.02|710.61|708.21|710.42|708.02|0
1649185470000|2022-04-05 19:04:30|710.61|708.21|710.23|707.83|710.61|708.21|710.23|707.83|0
1649185480000|2022-04-05 19:04:40|710.42|708.02|710.42|708.02|710.61|708.21|710.42|708.02|0
1649185490000|2022-04-05 19:04:50|710.23|707.83|710.23|707.83|710.42|708.02|710.23|707.83|0
1649185500000|2022-04-05 19:05:00|710.61|708.21|710.42|708.02|710.61|708.21|710.42|708.02|0
1649185510000|2022-04-05 19:05:10|710.8|708.4|710.8|708.4|710.8|708.4|710.61|708.21|0
1649185520000|2022-04-05 19:05:20|710.04|707.64|709.1|706.7|710.04|707.64|709.1|706.7|0
1649185530000|2022-04-05 19:05:30|708.72|706.32|708.91|706.51|708.91|706.51|708.72|706.32|0
1649185540000|2022-04-05 19:05:40|709.1|706.7|709.1|706.7|709.1|706.7|708.91|706.51|0
1649185550000|2022-04-05 19:05:50|708.72|706.32|708.91|706.51|708.91|706.51|708.72|706.32|0
1649185560000|2022-04-05 19:06:00|708.72|706.32|708.91|706.51|708.91|706.51|708.72|706.32|0
1649185570000|2022-04-05 19:06:10|708.72|706.32|708.91|706.51|708.91|706.51|708.72|706.32|0
1649185580000|2022-04-05 19:06:20|709.1|706.7|709.29|706.89|709.29|706.89|708.91|706.51|0
1649185590000|2022-04-05 19:06:30|709.19|706.79|709.19|706.79|709.29|706.89|709.1|706.7|0
1649185600000|2022-04-05 19:06:40|708.91|706.51|708.72|706.32|708.91|706.51|708.72|706.32|0
1649185610000|2022-04-05 19:06:50|707.77|705.37|708.15|705.75|708.15|705.75|707.77|705.37|0
1649185620000|2022-04-05 19:07:00|708.34|705.94|707.96|705.56|708.34|705.94|707.96|705.56|0
1649185630000|2022-04-05 19:07:10|708.15|705.75|708.72|706.32|708.72|706.32|708.15|705.75|0
1649185640000|2022-04-05 19:07:20|708.91|706.51|708.72|706.32|708.91|706.51|708.53|706.13|0
1649185650000|2022-04-05 19:07:30|708.53|706.13|708.72|706.32|708.72|706.32|708.53|706.13|0
1649185660000|2022-04-05 19:07:40|708.53|706.13|708.34|705.94|708.53|706.13|708.34|705.94|0
1649185670000|2022-04-05 19:07:50|708.53|706.13|708.34|705.94|708.72|706.32|708.15|705.75|0
1649185680000|2022-04-05 19:08:00|708.15|705.75|707.96|705.56|708.15|705.75|707.77|705.37|0
1649185690000|2022-04-05 19:08:10|707.59|705.19|707.59|705.19|707.59|705.19|707.4|705|0
1649185700000|2022-04-05 19:08:20|708.34|705.94|708.91|706.51|708.91|706.51|708.34|705.94|0
1649185710000|2022-04-05 19:08:30|708.53|706.13|708.34|705.94|708.53|706.13|708.34|705.94|0
1649185720000|2022-04-05 19:08:40|708.15|705.75|707.96|705.56|708.34|705.94|707.96|705.56|0
1649185730000|2022-04-05 19:08:50|708.15|705.75|708.43|706.03|708.53|706.13|708.15|705.75|0
1649185740000|2022-04-05 19:09:00|708.34|705.94|708.34|705.94|708.34|705.94|707.77|705.37|0
1649185750000|2022-04-05 19:09:10|708.15|705.75|708.15|705.75|708.15|705.75|707.86|705.46|0
1649185760000|2022-04-05 19:09:20|707.96|705.56|707.96|705.56|707.96|705.56|707.96|705.56|0
1649185770000|2022-04-05 19:09:30|708.15|705.75|708.72|706.32|708.72|706.32|708.15|705.75|0
1649185780000|2022-04-05 19:09:40|708.62|706.22|708.53|706.13|708.72|706.32|708.53|706.13|0
1649185790000|2022-04-05 19:09:50|708.34|705.94|708.53|706.13|708.53|706.13|708.34|705.94|0
1649185800000|2022-04-05 19:10:00|708.72|706.32|708.91|706.51|708.91|706.51|708.72|706.32|0
1649185810000|2022-04-05 19:10:10|708.72|706.32|708.91|706.51|708.91|706.51|708.72|706.32|0
1649185820000|2022-04-05 19:10:20|708.72|706.32|708.34|705.94|708.72|706.32|708.34|705.94|0
1649185830000|2022-04-05 19:10:30|708.53|706.13|708.72|706.32|708.72|706.32|708.53|706.13|0
1649185840000|2022-04-05 19:10:40|708.53|706.13|708.34|705.94|708.53|706.13|708.34|705.94|0
1649185870000|2022-04-05 19:11:10|707.58|705.18|707.58|705.18|707.58|705.18|707.58|705.18|0
1649185880000|2022-04-05 19:11:20|707.4|705|706.64|704.24|707.4|705|706.64|704.24|0
1649185890000|2022-04-05 19:11:30|706.83|704.43|706.83|704.43|707.02|704.62|706.64|704.24|0
1649185900000|2022-04-05 19:11:40|707.21|704.81|707.4|705|707.58|705.18|707.21|704.81|0
1649185910000|2022-04-05 19:11:50|707.58|705.18|707.58|705.18|707.58|705.18|707.58|705.18|0
1649185920000|2022-04-05 19:12:00|707.77|705.37|707.58|705.18|707.77|705.37|707.58|705.18|0
1649185930000|2022-04-05 19:12:10|707.77|705.37|706.45|704.05|707.77|705.37|706.45|704.05|0
1649185940000|2022-04-05 19:12:20|706.64|704.24|706.45|704.05|706.64|704.24|706.45|704.05|0
1649185950000|2022-04-05 19:12:30|706.64|704.24|706.45|704.05|706.64|704.24|706.35|703.95|0
1649185960000|2022-04-05 19:12:40|706.26|703.86|705.89|703.49|706.26|703.86|705.7|703.3|0
1649185970000|2022-04-05 19:12:50|705.7|703.3|705.32|702.92|705.7|703.3|705.32|702.92|0
1649185990000|2022-04-05 19:13:10|705.51|703.11|704.94|702.54|705.51|703.11|704.94|702.54|0
1649186000000|2022-04-05 19:13:20|704.57|702.17|705.13|702.73|705.13|702.73|704.38|701.98|0
1649186010000|2022-04-05 19:13:30|705.32|702.92|704.75|702.35|705.51|703.11|704.75|702.35|0
1649186020000|2022-04-05 19:13:40|704.57|702.17|705.51|703.11|705.51|703.11|704.57|702.17|0
1649186030000|2022-04-05 19:13:50|705.32|702.92|704.84|702.44|705.32|702.92|704.84|702.44|0
1649186040000|2022-04-05 19:14:00|704.94|702.54|704.19|701.79|704.94|702.54|704.19|701.79|0
1649186050000|2022-04-05 19:14:10|704.56|702.16|704.56|702.16|704.75|702.35|704.56|702.16|0
1649186060000|2022-04-05 19:14:20|704.75|702.35|704.94|702.54|704.94|702.54|704.75|702.35|0
1649186070000|2022-04-05 19:14:30|705.13|702.73|705.32|702.92|705.32|702.92|705.13|702.73|0
1649186080000|2022-04-05 19:14:40|705.22|702.82|705.13|702.73|705.51|703.11|705.13|702.73|0
1649186090000|2022-04-05 19:14:50|704.94|702.54|704.94|702.54|704.94|702.54|704.75|702.35|0
1649186100000|2022-04-05 19:15:00|705.13|702.73|704.94|702.54|705.13|702.73|704.94|702.54|0
1649186110000|2022-04-05 19:15:10|704.75|702.35|704.38|701.98|704.75|702.35|704.38|701.98|0
1649186120000|2022-04-05 19:15:20|704.56|702.16|704.38|701.98|704.56|702.16|704.38|701.98|0
1649186130000|2022-04-05 19:15:30|704.19|701.79|703.81|701.41|704.19|701.79|703.81|701.41|0
1649186140000|2022-04-05 19:15:40|704|701.6|704|701.6|704.38|701.98|704|701.6|0
1649186150000|2022-04-05 19:15:50|704.19|701.79|704.47|702.07|704.56|702.16|704.19|701.79|0
1649186160000|2022-04-05 19:16:00|704.19|701.79|704.56|702.16|704.75|702.35|704.19|701.79|0
1649186170000|2022-04-05 19:16:10|705.13|702.73|705.13|702.73|705.13|702.73|705.13|702.73|0
1649186180000|2022-04-05 19:16:20|704.94|702.54|704.75|702.35|704.94|702.54|704.75|702.35|0
1649186190000|2022-04-05 19:16:30|704.38|701.98|704.84|702.44|704.84|702.44|704.38|701.98|0
1649186200000|2022-04-05 19:16:40|705.32|702.92|706.07|703.67|706.07|703.67|705.32|702.92|0
1649186210000|2022-04-05 19:16:50|705.88|703.48|706.26|703.86|706.26|703.86|705.88|703.48|0
1649186220000|2022-04-05 19:17:00|705.69|703.29|705.13|702.73|705.88|703.48|705.13|702.73|0
1649186230000|2022-04-05 19:17:10|704.94|702.54|705.32|702.92|705.32|702.92|704.94|702.54|0
1649186240000|2022-04-05 19:17:20|705.69|703.29|705.88|703.48|705.88|703.48|705.6|703.2|0
1649186250000|2022-04-05 19:17:30|705.51|703.11|706.26|703.86|706.26|703.86|705.51|703.11|0
1649186260000|2022-04-05 19:17:40|706.07|703.67|706.07|703.67|706.45|704.05|706.07|703.67|0
1649186270000|2022-04-05 19:17:50|705.88|703.48|705.88|703.48|705.88|703.48|705.51|703.11|0
1649186280000|2022-04-05 19:18:00|705.6|703.2|704.94|702.54|705.6|703.2|704.94|702.54|0
1649186290000|2022-04-05 19:18:10|704.75|702.35|704.94|702.54|704.94|702.54|704.56|702.16|0
1649186300000|2022-04-05 19:18:20|705.13|702.73|705.32|702.92|705.32|702.92|705.13|702.73|0
1649186310000|2022-04-05 19:18:30|705.13|702.73|705.13|702.73|705.13|702.73|704.75|702.35|0
1649186320000|2022-04-05 19:18:40|704.94|702.54|704.94|702.54|704.94|702.54|704.94|702.54|0
1649186330000|2022-04-05 19:18:50|705.13|702.73|705.13|702.73|705.32|702.92|704.94|702.54|0
1649186340000|2022-04-05 19:19:00|704.75|702.35|704.75|702.35|704.75|702.35|704.56|702.16|0
1649186350000|2022-04-05 19:19:10|704.56|702.16|704.94|702.54|705.13|702.73|704.56|702.16|0
1649186360000|2022-04-05 19:19:20|704.75|702.35|704|701.6|704.75|702.35|704|701.6|0
1649186370000|2022-04-05 19:19:30|703.81|701.41|703.62|701.22|704|701.6|703.62|701.22|0
1649186380000|2022-04-05 19:19:40|703.81|701.41|703.43|701.03|703.81|701.41|703.43|701.03|0
1649186390000|2022-04-05 19:19:50|703.62|701.22|704|701.6|704|701.6|703.62|701.22|0
1649186400000|2022-04-05 19:20:00|703.62|701.22|703.33|700.93|703.62|701.22|703.24|700.84|0
1649186410000|2022-04-05 19:20:10|703.24|700.84|703.43|701.03|703.81|701.41|703.24|700.84|0
1649186420000|2022-04-05 19:20:20|703.62|701.22|703.62|701.22|703.62|701.22|703.43|701.03|0
1649186430000|2022-04-05 19:20:30|704|701.6|704.19|701.79|704.19|701.79|703.81|701.41|0
1649186440000|2022-04-05 19:20:40|704|701.6|704|701.6|704|701.6|703.62|701.22|0
1649186450000|2022-04-05 19:20:50|704.19|701.79|703.81|701.41|704.19|701.79|703.81|701.41|0
1649186460000|2022-04-05 19:21:00|704|701.6|704.37|701.97|704.37|701.97|704|701.6|0
1649186470000|2022-04-05 19:21:10|703.81|701.41|703.81|701.41|704.18|701.78|703.81|701.41|0
1649186480000|2022-04-05 19:21:20|703.43|701.03|703.62|701.22|703.62|701.22|703.43|701.03|0
1649186490000|2022-04-05 19:21:30|703.43|701.03|703.24|700.84|703.62|701.22|703.24|700.84|0
1649186500000|2022-04-05 19:21:40|703.05|700.65|703.14|700.74|703.14|700.74|702.87|700.47|0
1649186510000|2022-04-05 19:21:50|703.24|700.84|703.24|700.84|703.43|701.03|703.24|700.84|0
1649186520000|2022-04-05 19:22:00|704|701.6|703.05|700.65|704|701.6|703.05|700.65|0
1649186530000|2022-04-05 19:22:10|703.24|700.84|703.05|700.65|703.24|700.84|703.05|700.65|0
1649186540000|2022-04-05 19:22:20|703.24|700.84|703.14|700.74|703.24|700.84|702.87|700.47|0
1649186550000|2022-04-05 19:22:30|703.05|700.65|703.62|701.22|703.62|701.22|703.05|700.65|0
1649186560000|2022-04-05 19:22:40|703.43|701.03|703.24|700.84|703.43|701.03|703.24|700.84|0
1649186570000|2022-04-05 19:22:50|703.43|701.03|703.24|700.84|703.43|701.03|703.24|700.84|0
1649186580000|2022-04-05 19:23:00|703.05|700.65|702.87|700.47|703.05|700.65|702.68|700.28|0
1649186590000|2022-04-05 19:23:10|705.13|702.73|704.75|702.35|705.13|702.73|704.65|702.25|0
1649186600000|2022-04-05 19:23:20|704.94|702.54|705.88|703.48|705.88|703.48|704.94|702.54|0
1649186610000|2022-04-05 19:23:30|706.26|703.86|707.01|704.61|707.01|704.61|706.26|703.86|0
1649186620000|2022-04-05 19:23:40|706.82|704.42|706.64|704.24|706.82|704.42|706.64|704.24|0
1649186630000|2022-04-05 19:23:50|706.45|704.05|707.01|704.61|707.01|704.61|706.45|704.05|0
1649186640000|2022-04-05 19:24:00|706.82|704.42|705.88|703.48|706.82|704.42|705.88|703.48|0
1649186650000|2022-04-05 19:24:10|705.69|703.29|706.07|703.67|706.26|703.86|705.69|703.29|0
1649186660000|2022-04-05 19:24:20|706.26|703.86|706.82|704.42|706.82|704.42|706.26|703.86|0
1649186670000|2022-04-05 19:24:30|707.01|704.61|707.39|704.99|707.58|705.18|707.01|704.61|0
1649186680000|2022-04-05 19:24:40|707.77|705.37|708.14|705.74|708.14|705.74|707.77|705.37|0
1649186690000|2022-04-05 19:24:50|708.33|705.93|708.52|706.12|708.52|706.12|707.96|705.56|0
1649186700000|2022-04-05 19:25:00|708.33|705.93|707.2|704.8|708.33|705.93|707.2|704.8|0
1649186710000|2022-04-05 19:25:10|707.58|705.18|707.96|705.56|707.96|705.56|707.2|704.8|0
1649186720000|2022-04-05 19:25:20|707.58|705.18|707.2|704.8|707.77|705.37|707.2|704.8|0
1649186730000|2022-04-05 19:25:30|707.1|704.7|706.45|704.05|707.1|704.7|706.45|704.05|0
1649186740000|2022-04-05 19:25:40|706.07|703.67|705.88|703.48|706.07|703.67|705.88|703.48|0
1649186750000|2022-04-05 19:25:50|706.07|703.67|705.88|703.48|706.07|703.67|705.88|703.48|0
1649186760000|2022-04-05 19:26:00|705.69|703.29|704.94|702.54|705.88|703.48|704.94|702.54|0
1649186770000|2022-04-05 19:26:10|705.13|702.73|705.31|702.91|705.31|702.91|705.13|702.73|0
1649186780000|2022-04-05 19:26:20|705.5|703.1|705.31|702.91|705.5|703.1|705.31|702.91|0
1649186790000|2022-04-05 19:26:30|705.13|702.73|704.94|702.54|705.13|702.73|704.94|702.54|0
1649186800000|2022-04-05 19:26:40|704.75|702.35|704.75|702.35|704.94|702.54|704.75|702.35|0
1649186810000|2022-04-05 19:26:50|704.56|702.16|704.94|702.54|704.94|702.54|704.56|702.16|0
1649186820000|2022-04-05 19:27:00|704.75|702.35|705.31|702.91|705.31|702.91|704.75|702.35|0
1649186830000|2022-04-05 19:27:10|704.84|702.44|705.31|702.91|705.31|702.91|704.84|702.44|0
1649186840000|2022-04-05 19:27:20|705.12|702.72|704.94|702.54|705.31|702.91|704.94|702.54|0
1649186850000|2022-04-05 19:27:30|705.12|702.72|705.69|703.29|705.69|703.29|705.12|702.72|0
1649186860000|2022-04-05 19:27:40|705.88|703.48|705.69|703.29|705.88|703.48|705.69|703.29|0
1649186870000|2022-04-05 19:27:50|705.5|703.1|705.31|702.91|705.5|703.1|705.12|702.72|0
1649186880000|2022-04-05 19:28:00|704.94|702.54|705.5|703.1|705.5|703.1|704.94|702.54|0
1649186890000|2022-04-05 19:28:10|705.31|702.91|705.5|703.1|705.69|703.29|705.31|702.91|0
1649186900000|2022-04-05 19:28:20|705.31|702.91|705.31|702.91|705.31|702.91|705.12|702.72|0
1649186910000|2022-04-05 19:28:30|705.12|702.72|705.69|703.29|705.69|703.29|705.12|702.72|0
1649186920000|2022-04-05 19:28:40|705.88|703.48|706.07|703.67|706.07|703.67|705.88|703.48|0
1649186930000|2022-04-05 19:28:50|705.88|703.48|705.5|703.1|705.88|703.48|705.4|703|0
1649186940000|2022-04-05 19:29:00|705.12|702.72|705.12|702.72|705.12|702.72|704.94|702.54|0
1649186950000|2022-04-05 19:29:10|704.94|702.54|705.31|702.91|705.31|702.91|704.94|702.54|0
1649186960000|2022-04-05 19:29:20|705.69|703.29|705.69|703.29|705.69|703.29|705.5|703.1|0
1649186970000|2022-04-05 19:29:30|705.88|703.48|705.88|703.48|706.07|703.67|705.69|703.29|0
1649186980000|2022-04-05 19:29:40|706.07|703.67|705.5|703.1|706.07|703.67|705.5|703.1|0
1649186990000|2022-04-05 19:29:50|705.12|702.72|704.94|702.54|705.12|702.72|704.75|702.35|0
1649187000000|2022-04-05 19:30:00|704.75|702.35|703.99|701.59|704.75|702.35|703.99|701.59|0
1649187010000|2022-04-05 19:30:10|703.62|701.22|703.8|701.4|703.99|701.59|703.62|701.22|0
1649187020000|2022-04-05 19:30:20|703.24|700.84|702.67|700.27|703.24|700.84|702.67|700.27|0
1649187030000|2022-04-05 19:30:30|702.3|699.9|702.95|700.55|703.24|700.84|702.3|699.9|0
1649187040000|2022-04-05 19:30:40|703.05|700.65|703.05|700.65|703.05|700.65|702.86|700.46|0
1649187050000|2022-04-05 19:30:50|703.24|700.84|702.86|700.46|703.24|700.84|702.86|700.46|0
1649187060000|2022-04-05 19:31:00|702.49|700.09|703.8|701.4|703.8|701.4|702.49|700.09|0
1649187070000|2022-04-05 19:31:10|702.67|700.27|702.49|700.09|702.67|700.27|702.49|700.09|0
1649187080000|2022-04-05 19:31:20|702.3|699.9|702.3|699.9|702.3|699.9|702.3|699.9|0
1649187090000|2022-04-05 19:31:30|702.49|700.09|701.17|698.77|702.49|700.09|701.17|698.77|0
1649187100000|2022-04-05 19:31:40|700.98|698.58|700.79|698.39|700.98|698.58|700.6|698.2|0
1649187110000|2022-04-05 19:31:50|700.6|698.2|700.98|698.58|701.17|698.77|700.6|698.2|0
1649187120000|2022-04-05 19:32:00|700.79|698.39|700.42|698.02|700.79|698.39|700.42|698.02|0
1649187130000|2022-04-05 19:32:10|700.04|697.64|700.23|697.83|700.23|697.83|700.04|697.64|0
1649187140000|2022-04-05 19:32:20|700.42|698.02|700.23|697.83|700.42|698.02|700.04|697.64|0
1649187150000|2022-04-05 19:32:30|700.42|698.02|700.04|697.64|700.6|698.2|700.04|697.64|0
1649187160000|2022-04-05 19:32:40|700.23|697.83|700.42|698.02|700.6|698.2|700.23|697.83|0
1649187170000|2022-04-05 19:32:50|700.6|698.2|700.79|698.39|700.79|698.39|700.42|698.02|0
1649187180000|2022-04-05 19:33:00|700.98|698.58|700.42|698.02|700.98|698.58|700.42|698.02|0
1649187190000|2022-04-05 19:33:10|700.23|697.83|700.23|697.83|700.23|697.83|700.23|697.83|0
1649187200000|2022-04-05 19:33:20|700.04|697.64|700.23|697.83|700.23|697.83|700.04|697.64|0
1649187210000|2022-04-05 19:33:30|700.6|698.2|700.79|698.39|700.79|698.39|700.6|698.2|0
1649187220000|2022-04-05 19:33:40|700.98|698.58|701.54|699.14|701.54|699.14|700.98|698.58|0
1649187230000|2022-04-05 19:33:50|701.73|699.33|701.92|699.52|702.11|699.71|701.73|699.33|0
1649187240000|2022-04-05 19:34:00|701.54|699.14|701.36|698.96|701.54|699.14|700.79|698.39|0
1649187250000|2022-04-05 19:34:10|701.17|698.77|700.79|698.39|701.36|698.96|700.79|698.39|0
1649187260000|2022-04-05 19:34:20|700.98|698.58|700.23|697.83|700.98|698.58|700.23|697.83|0
1649187270000|2022-04-05 19:34:30|700.41|698.01|700.04|697.64|700.41|698.01|700.04|697.64|0
1649187280000|2022-04-05 19:34:40|700.23|697.83|700.04|697.64|700.23|697.83|700.04|697.64|0
1649187290000|2022-04-05 19:34:50|700.23|697.83|700.23|697.83|700.23|697.83|700.04|697.64|0
1649187300000|2022-04-05 19:35:00|700.04|697.64|700.23|697.83|700.23|697.83|700.04|697.64|0
1649187310000|2022-04-05 19:35:10|700.04|697.64|700.04|697.64|700.04|697.64|700.04|697.64|0
1649187320000|2022-04-05 19:35:20|700.23|697.83|699.1|696.7|700.41|698.01|699.1|696.7|0
1649187330000|2022-04-05 19:35:30|699.85|697.45|699.85|697.45|699.85|697.45|699.66|697.26|0
1649187340000|2022-04-05 19:35:40|699.47|697.07|699.47|697.07|699.47|697.07|699.47|697.07|0
1649187350000|2022-04-05 19:35:50|699.85|697.45|699.47|697.07|699.85|697.45|699.47|697.07|0
1649187360000|2022-04-05 19:36:00|699.66|697.26|699.1|696.7|699.66|697.26|699.1|696.7|0
1649187370000|2022-04-05 19:36:10|699.29|696.89|699.1|696.7|699.29|696.89|699.1|696.7|0
1649187380000|2022-04-05 19:36:20|698.91|696.51|699.29|696.89|699.29|696.89|698.91|696.51|0
1649187390000|2022-04-05 19:36:30|699.1|696.7|699.1|696.7|699.47|697.07|699.1|696.7|0
1649187400000|2022-04-05 19:36:40|698.91|696.51|698.91|696.51|699.1|696.7|698.91|696.51|0
1649187410000|2022-04-05 19:36:50|698.72|696.32|699.1|696.7|699.1|696.7|698.72|696.32|0
1649187420000|2022-04-05 19:37:00|699.47|697.07|700.6|698.2|700.6|698.2|699.47|697.07|0
1649187430000|2022-04-05 19:37:10|700.98|698.58|701.73|699.33|701.73|699.33|700.98|698.58|0
1649187440000|2022-04-05 19:37:20|701.54|699.14|701.35|698.95|701.54|699.14|701.17|698.77|0
1649187450000|2022-04-05 19:37:30|700.98|698.58|700.6|698.2|701.17|698.77|700.6|698.2|0
1649187460000|2022-04-05 19:37:40|700.79|698.39|700.79|698.39|700.79|698.39|700.79|698.39|0
1649187470000|2022-04-05 19:37:50|700.88|698.48|700.98|698.58|701.54|699.14|700.88|698.48|0
1649187480000|2022-04-05 19:38:00|700.79|698.39|700.22|697.82|700.79|698.39|700.04|697.64|0
1649187490000|2022-04-05 19:38:10|700.04|697.64|699.94|697.54|700.04|697.64|699.94|697.54|0
1649187500000|2022-04-05 19:38:20|699.85|697.45|700.22|697.82|700.22|697.82|699.85|697.45|0
1649187510000|2022-04-05 19:38:30|700.31|697.91|700.6|698.2|700.6|698.2|700.31|697.91|0
1649187520000|2022-04-05 19:38:40|700.79|698.39|700.98|698.58|700.98|698.58|700.79|698.39|0
1649187530000|2022-04-05 19:38:50|700.6|698.2|700.41|698.01|700.6|698.2|700.41|698.01|0
1649187540000|2022-04-05 19:39:00|700.22|697.82|699.85|697.45|700.22|697.82|699.85|697.45|0
1649187550000|2022-04-05 19:39:10|699.66|697.26|698.91|696.51|699.85|697.45|698.91|696.51|0
1649187560000|2022-04-05 19:39:20|698.72|696.32|698.72|696.32|698.72|696.32|698.53|696.13|0
1649187570000|2022-04-05 19:39:30|698.53|696.13|698.53|696.13|698.53|696.13|698.35|695.95|0
1649187580000|2022-04-05 19:39:40|698.72|696.32|699.47|697.07|699.47|697.07|698.72|696.32|0
1649187590000|2022-04-05 19:39:50|699.85|697.45|699.85|697.45|699.85|697.45|699.66|697.26|0
1649187600000|2022-04-05 19:40:00|700.04|697.64|700.22|697.82|700.22|697.82|700.04|697.64|0
1649187610000|2022-04-05 19:40:10|700.41|698.01|700.41|698.01|700.41|698.01|700.22|697.82|0
1649187620000|2022-04-05 19:40:20|698.72|696.32|698.16|695.76|698.72|696.32|698.16|695.76|0
1649187630000|2022-04-05 19:40:30|698.53|696.13|698.91|696.51|698.91|696.51|698.53|696.13|0
1649187640000|2022-04-05 19:40:40|699|696.6|698.91|696.51|699|696.6|698.72|696.32|0
1649187650000|2022-04-05 19:40:50|698.72|696.32|699.1|696.7|699.1|696.7|698.72|696.32|0
1649187660000|2022-04-05 19:41:00|698.72|696.32|699.1|696.7|699.1|696.7|698.72|696.32|0
1649187670000|2022-04-05 19:41:10|699.66|697.26|699.66|697.26|699.66|697.26|699.1|696.7|0
1649187680000|2022-04-05 19:41:20|699.28|696.88|698.91|696.51|699.28|696.88|698.91|696.51|0
1649187690000|2022-04-05 19:41:30|698.72|696.32|699.47|697.07|699.47|697.07|698.53|696.13|0
1649187700000|2022-04-05 19:41:40|699.66|697.26|699.66|697.26|699.66|697.26|699.28|696.88|0
1649187710000|2022-04-05 19:41:50|699.47|697.07|699.85|697.45|699.85|697.45|699.47|697.07|0
1649187720000|2022-04-05 19:42:00|699.66|697.26|700.41|698.01|700.41|698.01|699.66|697.26|0
1649187730000|2022-04-05 19:42:10|700.6|698.2|700.69|698.29|700.79|698.39|700.6|698.2|0
1649187740000|2022-04-05 19:42:20|700.79|698.39|701.16|698.76|701.16|698.76|700.79|698.39|0
1649187750000|2022-04-05 19:42:30|701.35|698.95|701.16|698.76|701.35|698.95|700.98|698.58|0
1649187760000|2022-04-05 19:42:40|700.6|698.2|700.6|698.2|700.6|698.2|700.41|698.01|0
1649187770000|2022-04-05 19:42:50|700.98|698.58|701.35|698.95|701.35|698.95|700.98|698.58|0
1649187780000|2022-04-05 19:43:00|701.16|698.76|700.79|698.39|701.16|698.76|700.79|698.39|0
1649187790000|2022-04-05 19:43:10|700.6|698.2|701.16|698.76|701.16|698.76|700.6|698.2|0
1649187800000|2022-04-05 19:43:20|700.6|698.2|700.03|697.63|700.6|698.2|700.03|697.63|0
1649187810000|2022-04-05 19:43:30|700.41|698.01|700.6|698.2|700.6|698.2|700.22|697.82|0
1649187820000|2022-04-05 19:43:40|700.79|698.39|701.16|698.76|701.16|698.76|700.79|698.39|0
1649187830000|2022-04-05 19:43:50|700.79|698.39|701.16|698.76|701.16|698.76|700.6|698.2|0
1649187840000|2022-04-05 19:44:00|700.79|698.39|700.03|697.63|700.79|698.39|700.03|697.63|0
1649187850000|2022-04-05 19:44:10|700.22|697.82|699.85|697.45|700.22|697.82|699.66|697.26|0
1649187860000|2022-04-05 19:44:20|699.66|697.26|699.85|697.45|699.85|697.45|699.66|697.26|0
1649187870000|2022-04-05 19:44:30|699.66|697.26|699.75|697.35|699.75|697.35|699.47|697.07|0
1649187880000|2022-04-05 19:44:40|699.85|697.45|699.85|697.45|699.85|697.45|699.66|697.26|0
1649187890000|2022-04-05 19:44:50|699.66|697.26|700.41|698.01|700.6|698.2|699.66|697.26|0
1649187900000|2022-04-05 19:45:00|700.97|698.57|699.66|697.26|700.97|698.57|699.66|697.26|0
1649187910000|2022-04-05 19:45:10|698.91|696.51|699.28|696.88|699.28|696.88|698.91|696.51|0
1649187920000|2022-04-05 19:45:20|699.66|697.26|700.41|698.01|700.41|698.01|699.66|697.26|0
1649187930000|2022-04-05 19:45:30|699.85|697.45|700.22|697.82|700.22|697.82|699.85|697.45|0
1649187940000|2022-04-05 19:45:40|699.85|697.45|700.6|698.2|700.6|698.2|699.85|697.45|0
1649187950000|2022-04-05 19:45:50|700.31|697.91|700.03|697.63|700.79|698.39|700.03|697.63|0
1649187960000|2022-04-05 19:46:00|699.66|697.26|699.47|697.07|699.66|697.26|699.47|697.07|0
1649187970000|2022-04-05 19:46:10|699.09|696.69|698.15|695.75|699.09|696.69|698.15|695.75|0
1649187980000|2022-04-05 19:46:20|697.59|695.19|697.31|694.91|697.78|695.38|697.31|694.91|0
1649187990000|2022-04-05 19:46:30|697.22|694.82|697.34|694.94|697.34|694.94|694.1|691.7|0
1649188000000|2022-04-05 19:46:40|697.06|694.66|696.68|694.28|697.25|694.85|696.5|694.1|0
1649188010000|2022-04-05 19:46:50|696.87|694.47|698.07|695.67|698.07|695.67|696.87|694.47|0
1649188020000|2022-04-05 19:47:00|697.51|695.11|697.13|694.73|697.51|695.11|696.95|694.55|0
1649188030000|2022-04-05 19:47:10|696.95|694.55|696.95|694.55|696.95|694.55|696.38|693.98|0
1649188040000|2022-04-05 19:47:20|697.32|694.92|697.13|694.73|697.51|695.11|697.13|694.73|0
1649188050000|2022-04-05 19:47:30|697.32|694.92|697.88|695.48|697.88|695.48|697.32|694.92|0
1649188060000|2022-04-05 19:47:40|698.45|696.05|698.45|696.05|698.45|696.05|698.26|695.86|0
1649188070000|2022-04-05 19:47:50|698.26|695.86|696.94|694.54|698.26|695.86|696.94|694.54|0
1649188080000|2022-04-05 19:48:00|697.13|694.73|697.7|695.3|697.7|695.3|697.13|694.73|0
1649188090000|2022-04-05 19:48:10|697.32|694.92|697.51|695.11|697.51|695.11|697.32|694.92|0
1649188100000|2022-04-05 19:48:20|697.32|694.92|696.76|694.36|697.32|694.92|696.76|694.36|0
1649188110000|2022-04-05 19:48:30|696.94|694.54|696.94|694.54|696.94|694.54|696.76|694.36|0
1649188120000|2022-04-05 19:48:40|697.13|694.73|697.13|694.73|697.13|694.73|697.13|694.73|0
1649188130000|2022-04-05 19:48:50|696.94|694.54|696.57|694.17|696.94|694.54|696.57|694.17|0
1649188140000|2022-04-05 19:49:00|696.76|694.36|695.82|693.42|696.76|694.36|695.82|693.42|0
1649188150000|2022-04-05 19:49:10|695.63|693.23|695.26|692.86|695.63|693.23|695.26|692.86|0
1649188160000|2022-04-05 19:49:20|695.16|692.76|695.44|693.04|695.44|693.04|695.16|692.76|0
1649188170000|2022-04-05 19:49:30|695.63|693.23|694.88|692.48|695.63|693.23|694.88|692.48|0
1649188180000|2022-04-05 19:49:40|694.69|692.29|694.69|692.29|694.88|692.48|694.69|692.29|0
1649188190000|2022-04-05 19:49:50|694.88|692.48|695.07|692.67|695.26|692.86|694.88|692.48|0
1649188200000|2022-04-05 19:50:00|694.13|691.73|698.26|695.86|698.26|695.86|694.13|691.73|0
1649188210000|2022-04-05 19:50:10|697.69|695.29|699.01|696.61|699.01|696.61|697.51|695.11|0
1649188220000|2022-04-05 19:50:20|699.76|697.36|699.2|696.8|699.76|697.36|699.01|696.61|0
1649188230000|2022-04-05 19:50:30|699.95|697.55|699.95|697.55|699.95|697.55|699.95|697.55|0
1649188240000|2022-04-05 19:50:40|699.76|697.36|698.26|695.86|699.76|697.36|698.26|695.86|0
1649188250000|2022-04-05 19:50:50|698.07|695.67|697.88|695.48|698.07|695.67|697.69|695.29|0
1649188260000|2022-04-05 19:51:00|697.69|695.29|697.32|694.92|697.69|695.29|697.32|694.92|0
1649188270000|2022-04-05 19:51:10|697.13|694.73|698.26|695.86|698.26|695.86|697.13|694.73|0
1649188280000|2022-04-05 19:51:20|698.44|696.04|699.47|697.07|699.47|697.07|698.44|696.04|0
1649188290000|2022-04-05 19:51:30|699.57|697.17|699.57|697.17|699.57|697.17|699.57|697.17|0
1649188300000|2022-04-05 19:51:40|699.76|697.36|700.7|698.3|700.7|698.3|699.76|697.36|0
1649188310000|2022-04-05 19:51:50|700.89|698.49|699.76|697.36|701.07|698.67|699.76|697.36|0
1649188320000|2022-04-05 19:52:00|699.57|697.17|699.95|697.55|700.13|697.73|699.01|696.61|0
1649188330000|2022-04-05 19:52:10|700.51|698.11|700.89|698.49|700.89|698.49|700.13|697.73|0
1649188340000|2022-04-05 19:52:20|701.26|698.86|701.07|698.67|701.26|698.86|701.07|698.67|0
1649188350000|2022-04-05 19:52:30|700.89|698.49|701.16|698.76|701.26|698.86|700.89|698.49|0
1649188360000|2022-04-05 19:52:40|701.26|698.86|701.83|699.43|701.83|699.43|701.26|698.86|0
1649188370000|2022-04-05 19:52:50|701.26|698.86|701.64|699.24|701.64|699.24|701.26|698.86|0
1649188380000|2022-04-05 19:53:00|702.2|699.8|702.39|699.99|702.39|699.99|702.2|699.8|0
1649188390000|2022-04-05 19:53:10|702.58|700.18|702.95|700.55|702.95|700.55|702.39|699.99|0
1649188400000|2022-04-05 19:53:20|703.14|700.74|703.33|700.93|703.33|700.93|703.14|700.74|0
1649188410000|2022-04-05 19:53:30|703.9|701.5|704.27|701.87|704.27|701.87|703.9|701.5|0
1649188420000|2022-04-05 19:53:40|704.46|702.06|704.46|702.06|704.84|702.44|704.46|702.06|0
1649188430000|2022-04-05 19:53:50|704.08|701.68|702.77|700.37|704.08|701.68|702.77|700.37|0
1649188440000|2022-04-05 19:54:00|703.14|700.74|702.77|700.37|703.52|701.12|702.77|700.37|0
1649188450000|2022-04-05 19:54:10|702.39|699.99|702.2|699.8|702.39|699.99|702.2|699.8|0
1649188460000|2022-04-05 19:54:20|701.73|699.33|701.07|698.67|701.73|699.33|701.07|698.67|0
1649188470000|2022-04-05 19:54:30|700.7|698.3|700.89|698.49|701.07|698.67|700.7|698.3|0
1649188480000|2022-04-05 19:54:40|701.26|698.86|702.01|699.61|702.01|699.61|701.26|698.86|0
1649188490000|2022-04-05 19:54:50|701.45|699.05|701.83|699.43|702.01|699.61|701.45|699.05|0
1649188500000|2022-04-05 19:55:00|702.77|700.37|702.2|699.8|702.77|700.37|702.01|699.61|0
1649188510000|2022-04-05 19:55:10|702.39|699.99|702.58|700.18|702.58|700.18|702.01|699.61|0
1649188520000|2022-04-05 19:55:20|702.39|699.99|703.14|700.74|703.14|700.74|702.39|699.99|0
1649188530000|2022-04-05 19:55:30|703.71|701.31|703.33|700.93|703.9|701.5|703.33|700.93|0
1649188540000|2022-04-05 19:55:40|703.52|701.12|702.01|699.61|703.52|701.12|702.01|699.61|0
1649188550000|2022-04-05 19:55:50|702.2|699.8|701.82|699.42|702.2|699.8|701.82|699.42|0
1649188560000|2022-04-05 19:56:00|701.64|699.24|701.45|699.05|701.82|699.42|701.45|699.05|0
1649188570000|2022-04-05 19:56:10|701.07|698.67|700.88|698.48|701.26|698.86|700.88|698.48|0
1649188580000|2022-04-05 19:56:20|701.07|698.67|702.01|699.61|702.01|699.61|701.07|698.67|0
1649188590000|2022-04-05 19:56:30|702.2|699.8|701.07|698.67|702.2|699.8|701.07|698.67|0
1649188600000|2022-04-05 19:56:40|700.51|698.11|700.32|697.92|700.51|698.11|700.13|697.73|0
1649188610000|2022-04-05 19:56:50|700.51|698.11|700.7|698.3|700.7|698.3|700.51|698.11|0
1649188620000|2022-04-05 19:57:00|700.97|698.57|700.97|698.57|700.97|698.57|700.97|698.57|0
1649188630000|2022-04-05 19:57:10|701.07|698.67|700.32|697.92|701.07|698.67|700.32|697.92|0
1649188640000|2022-04-05 19:57:20|700.13|697.73|700.51|698.11|700.51|698.11|700.13|697.73|0
1649188650000|2022-04-05 19:57:30|700.7|698.3|700.51|698.11|700.88|698.48|700.51|698.11|0
1649188660000|2022-04-05 19:57:40|700.32|697.92|700.32|697.92|700.32|697.92|699.94|697.54|0
1649188670000|2022-04-05 19:57:50|700.13|697.73|700.13|697.73|700.32|697.92|700.13|697.73|0
1649188680000|2022-04-05 19:58:00|699.57|697.17|699.19|696.79|699.57|697.17|699.19|696.79|0
1649188690000|2022-04-05 19:58:10|699.01|696.61|699.38|696.98|699.38|696.98|699.01|696.61|0
1649188700000|2022-04-05 19:58:20|699.57|697.17|699.38|696.98|699.57|697.17|699.38|696.98|0
1649188710000|2022-04-05 19:58:30|699.57|697.17|699.76|697.36|699.76|697.36|699.38|696.98|0
1649188720000|2022-04-05 19:58:40|699.57|697.17|699.57|697.17|699.57|697.17|699.38|696.98|0
1649188730000|2022-04-05 19:58:50|699|696.6|699.19|696.79|699.19|696.79|699|696.6|0
1649188740000|2022-04-05 19:59:00|699.38|696.98|700.51|698.11|700.51|698.11|699.19|696.79|0
1649188750000|2022-04-05 19:59:10|700.88|698.48|701.45|699.05|701.45|699.05|700.88|698.48|0
1649188760000|2022-04-05 19:59:20|701.64|699.24|700.88|698.48|701.64|699.24|700.13|697.73|0
1649188770000|2022-04-05 19:59:30|700.32|697.92|700.7|698.3|700.7|698.3|699.94|697.54|0
1649188780000|2022-04-05 19:59:40|701.07|698.67|701.82|699.42|701.82|699.42|701.07|698.67|0
1649188790000|2022-04-05 19:59:50|702.39|699.99|704.08|701.68|704.08|701.68|702.39|699.99|0
1649188800000|2022-04-05 20:00:00|704.46|702.06|704.84|702.44|704.84|702.44|704.46|702.06|0
1649188810000|2022-04-05 20:00:10|704.08|701.68|704.65|702.25|705.21|702.81|704.08|701.68|0
1649188820000|2022-04-05 20:00:20|705.4|703|704.83|702.43|705.4|703|704.83|702.43|0
1649188830000|2022-04-05 20:00:30|705.02|702.62|705.02|702.62|705.02|702.62|704.83|702.43|0
1649188840000|2022-04-05 20:00:40|704.65|702.25|704.65|702.25|704.65|702.25|704.46|702.06|0
1649188850000|2022-04-05 20:00:50|704.46|702.06|705.4|703|705.4|703|704.46|702.06|0
1649188860000|2022-04-05 20:01:00|705.21|702.81|705.4|703|705.4|703|705.21|702.81|0
1649188870000|2022-04-05 20:01:10|705.21|702.81|704.83|702.43|705.4|703|704.83|702.43|0
1649188880000|2022-04-05 20:01:20|704.65|702.25|705.02|702.62|705.02|702.62|704.65|702.25|0
1649188890000|2022-04-05 20:01:30|705.21|702.81|705.02|702.62|705.21|702.81|704.83|702.43|0
1649188900000|2022-04-05 20:01:40|705.21|702.81|705.21|702.81|705.4|703|705.21|702.81|0
1649188910000|2022-04-05 20:01:50|705.02|702.62|705.02|702.62|705.21|702.81|705.02|702.62|0
1649188920000|2022-04-05 20:02:00|705.21|702.81|705.4|703|705.4|703|705.21|702.81|0
1649188930000|2022-04-05 20:02:10|705.21|702.81|705.21|702.81|705.4|703|705.21|702.81|0
1649188940000|2022-04-05 20:02:20|705.02|702.62|705.21|702.81|705.21|702.81|705.02|702.62|0
1649188950000|2022-04-05 20:02:30|705.4|703|705.21|702.81|705.4|703|705.02|702.62|0
1649188960000|2022-04-05 20:02:40|705.02|702.62|705.02|702.62|705.02|702.62|705.02|702.62|0
1649188970000|2022-04-05 20:02:50|705.21|702.81|705.02|702.62|705.21|702.81|705.02|702.62|0
1649188980000|2022-04-05 20:03:00|705.21|702.81|705.4|703|705.4|703|705.21|702.81|0
1649188990000|2022-04-05 20:03:10|705.21|702.81|705.21|702.81|705.21|702.81|705.21|702.81|0
1649189000000|2022-04-05 20:03:20|705.02|702.62|704.65|702.25|705.02|702.62|704.65|702.25|0
1649189010000|2022-04-05 20:03:30|704.46|702.06|704.65|702.25|704.65|702.25|704.46|702.06|0
1649189020000|2022-04-05 20:03:40|704.83|702.43|704.65|702.25|704.83|702.43|704.65|702.25|0
1649189030000|2022-04-05 20:03:50|704.83|702.43|705.02|702.62|705.02|702.62|704.83|702.43|0
1649189040000|2022-04-05 20:04:00|704.83|702.43|704.83|702.43|704.83|702.43|704.83|702.43|0
1649189050000|2022-04-05 20:04:10|705.02|702.62|705.02|702.62|705.02|702.62|705.02|702.62|0
1649189060000|2022-04-05 20:04:20|705.21|702.81|705.21|702.81|705.21|702.81|705.11|702.71|0
1649189070000|2022-04-05 20:04:30|705.02|702.62|704.83|702.43|705.02|702.62|704.83|702.43|0
1649189080000|2022-04-05 20:04:40|704.64|702.24|704.64|702.24|704.64|702.24|704.64|702.24|0
1649189090000|2022-04-05 20:04:50|704.83|702.43|705.21|702.81|705.21|702.81|704.83|702.43|0
1649189100000|2022-04-05 20:05:00|705.4|703|705.96|703.56|705.96|703.56|705.4|703|0
1649189110000|2022-04-05 20:05:10|705.78|703.38|705.59|703.19|705.78|703.38|705.59|703.19|0
1649189120000|2022-04-05 20:05:20|705.49|703.09|705.4|703|705.49|703.09|705.4|703|0
1649189130000|2022-04-05 20:05:30|705.59|703.19|705.68|703.28|705.68|703.28|705.59|703.19|0
1649189140000|2022-04-05 20:05:40|705.59|703.19|705.59|703.19|705.59|703.19|705.59|703.19|0
1649189170000|2022-04-05 20:06:10|705.77|703.37|705.96|703.56|705.96|703.56|705.77|703.37|0
1649189180000|2022-04-05 20:06:20|705.77|703.37|705.96|703.56|705.96|703.56|705.77|703.37|0
1649189190000|2022-04-05 20:06:30|705.77|703.37|705.77|703.37|705.77|703.37|705.77|703.37|0
1649189200000|2022-04-05 20:06:40|705.4|703|705.4|703|705.4|703|705.4|703|0
1649189210000|2022-04-05 20:06:50|705.59|703.19|705.02|702.62|705.59|703.19|705.02|702.62|0
1649189220000|2022-04-05 20:07:00|705.21|702.81|705.21|702.81|705.21|702.81|705.21|702.81|0
1649189230000|2022-04-05 20:07:10|705.4|703|705.4|703|705.4|703|705.4|703|0
1649189240000|2022-04-05 20:07:20|705.59|703.19|705.59|703.19|705.59|703.19|705.59|703.19|0
1649189270000|2022-04-05 20:07:50|705.77|703.37|705.77|703.37|705.77|703.37|705.77|703.37|0
1649189280000|2022-04-05 20:08:00|705.59|703.19|705.59|703.19|705.59|703.19|705.59|703.19|0
1649189290000|2022-04-05 20:08:10|705.4|703|705.59|703.19|705.59|703.19|705.4|703|0
1649189300000|2022-04-05 20:08:20|705.4|703|705.4|703|705.4|703|705.4|703|0
1649189310000|2022-04-05 20:08:30|705.59|703.19|705.4|703|705.59|703.19|705.4|703|0
1649189320000|2022-04-05 20:08:40|705.59|703.19|705.59|703.19|705.59|703.19|705.59|703.19|0
1649189330000|2022-04-05 20:08:50|705.4|703|705.4|703|705.4|703|705.4|703|0
1649189360000|2022-04-05 20:09:20|705.58|703.18|705.58|703.18|705.58|703.18|705.58|703.18|0
1649189370000|2022-04-05 20:09:30|705.77|703.37|705.58|703.18|705.77|703.37|705.58|703.18|0
1649189380000|2022-04-05 20:09:40|705.4|703|705.77|703.37|705.77|703.37|705.4|703|0
1649189390000|2022-04-05 20:09:50|705.58|703.18|705.4|703|705.58|703.18|705.4|703|0
1649189400000|2022-04-05 20:10:00|705.21|702.81|705.4|703|705.4|703|705.21|702.81|0
1649189410000|2022-04-05 20:10:10|705.21|702.81|705.21|702.81|705.21|702.81|705.21|702.81|0
1649189420000|2022-04-05 20:10:20|705.4|703|705.4|703|705.4|703|705.4|703|0
1649189430000|2022-04-05 20:10:30|705.21|702.81|705.11|702.71|705.21|702.81|705.11|702.71|0
1649189440000|2022-04-05 20:10:40|705.02|702.62|705.02|702.62|705.02|702.62|705.02|702.62|0
1649189460000|2022-04-05 20:11:00|705.21|702.81|705.02|702.62|705.21|702.81|705.02|702.62|0
1649189470000|2022-04-05 20:11:10|705.21|702.81|705.21|702.81|705.21|702.81|705.21|702.81|0
1649189520000|2022-04-05 20:12:00|705.02|702.62|705.02|702.62|705.02|702.62|705.02|702.62|0
1649189530000|2022-04-05 20:12:10|705.11|702.71|705.21|702.81|705.21|702.81|705.11|702.71|0
1649189540000|2022-04-05 20:12:20|705.4|703|705.4|703|705.4|703|705.4|703|0
1649189550000|2022-04-05 20:12:30|705.39|702.99|705.58|703.18|705.58|703.18|705.39|702.99|0
1649189560000|2022-04-05 20:12:40|705.39|702.99|705.39|702.99|705.39|702.99|705.39|702.99|0
1649189570000|2022-04-05 20:12:50|705.21|702.81|705.39|702.99|705.39|702.99|705.21|702.81|0
1649189590000|2022-04-05 20:13:10|705.21|702.81|705.39|702.99|705.39|702.99|705.21|702.81|0
1649189610000|2022-04-05 20:13:30|705.02|702.62|705.21|702.81|705.21|702.81|705.02|702.62|0
1649189620000|2022-04-05 20:13:40|704.83|702.43|704.83|702.43|704.83|702.43|704.83|702.43|0
1649189630000|2022-04-05 20:13:50|705.02|702.62|705.02|702.62|705.02|702.62|705.02|702.62|0
1649189640000|2022-04-05 20:14:00|704.83|702.43|704.83|702.43|705.02|702.62|704.83|702.43|0
1649189660000|2022-04-05 20:14:20|704.45|702.05|704.64|702.24|704.64|702.24|704.45|702.05|0
1649189670000|2022-04-05 20:14:30|704.45|702.05|704.64|702.24|704.64|702.24|704.45|702.05|0
1649189680000|2022-04-05 20:14:40|704.45|702.05|704.45|702.05|704.45|702.05|704.45|702.05|0
1649189690000|2022-04-05 20:14:50|704.26|701.86|704.26|701.86|704.26|701.86|704.26|701.86|0
1649189710000|2022-04-05 20:15:10|704.46|701.66|704.46|701.66|704.46|701.66|704.46|701.66|0
1649189740000|2022-04-05 20:15:40|704.65|701.85|704.65|701.85|704.65|701.85|704.65|701.85|0
1649189750000|2022-04-05 20:15:50|704.84|702.04|704.84|702.04|704.84|702.04|704.84|702.04|0
1649189780000|2022-04-05 20:16:20|704.65|701.85|704.65|701.85|704.65|701.85|704.65|701.85|0
1649189790000|2022-04-05 20:16:30|704.46|701.66|704.46|701.66|704.46|701.66|704.46|701.66|0
1649189800000|2022-04-05 20:16:40|704.65|701.85|704.55|701.75|704.65|701.85|704.55|701.75|0
1649189810000|2022-04-05 20:16:50|704.46|701.66|704.65|701.85|704.65|701.85|704.46|701.66|0
1649189820000|2022-04-05 20:17:00|704.84|702.04|705.22|702.42|705.22|702.42|704.84|702.04|0
1649189830000|2022-04-05 20:17:10|705.4|702.6|705.4|702.6|705.59|702.79|705.4|702.6|0
1649189850000|2022-04-05 20:17:30|705.59|702.79|705.59|702.79|705.59|702.79|705.59|702.79|0
1649189870000|2022-04-05 20:17:50|705.78|702.98|705.78|702.98|705.78|702.98|705.78|702.98|0
1649189880000|2022-04-05 20:18:00|705.59|702.79|705.59|702.79|705.59|702.79|705.59|702.79|0
1649189890000|2022-04-05 20:18:10|705.68|702.88|705.78|702.98|705.78|702.98|705.59|702.79|0
1649189900000|2022-04-05 20:18:20|705.59|702.79|705.59|702.79|705.59|702.79|705.59|702.79|0
1649189910000|2022-04-05 20:18:30|705.78|702.98|705.78|702.98|705.78|702.98|705.78|702.98|0
1649189920000|2022-04-05 20:18:40|705.97|703.17|705.97|703.17|705.97|703.17|705.97|703.17|0
1649189930000|2022-04-05 20:18:50|705.78|702.98|705.78|702.98|705.78|702.98|705.78|702.98|0
1649189940000|2022-04-05 20:19:00|705.87|703.07|705.78|702.98|705.87|703.07|705.78|702.98|0
1649189960000|2022-04-05 20:19:20|705.68|702.88|705.68|702.88|705.68|702.88|705.68|702.88|0
1649189970000|2022-04-05 20:19:30|705.78|702.98|705.78|702.98|705.78|702.98|705.78|702.98|0
1649189990000|2022-04-05 20:19:50|705.97|703.17|705.97|703.17|705.97|703.17|705.97|703.17|0
1649190000000|2022-04-05 20:20:00|705.4|702.6|705.59|702.79|705.59|702.79|705.4|702.6|0
1649190030000|2022-04-05 20:20:30|705.49|702.69|705.4|702.6|705.49|702.69|705.4|702.6|0
1649190040000|2022-04-05 20:20:40|705.21|702.41|705.21|702.41|705.4|702.6|705.21|702.41|0
1649190050000|2022-04-05 20:20:50|705.4|702.6|705.21|702.41|705.4|702.6|705.21|702.41|0
1649190060000|2022-04-05 20:21:00|705.4|702.6|705.4|702.6|705.59|702.79|705.4|702.6|0
1649190070000|2022-04-05 20:21:10|705.21|702.41|705.21|702.41|705.21|702.41|705.21|702.41|0
1649190080000|2022-04-05 20:21:20|705.4|702.6|705.4|702.6|705.4|702.6|705.4|702.6|0
1649190090000|2022-04-05 20:21:30|705.49|702.69|705.4|702.6|705.59|702.79|705.4|702.6|0
1649190100000|2022-04-05 20:21:40|705.21|702.41|705.21|702.41|705.21|702.41|705.21|702.41|0
1649190110000|2022-04-05 20:21:50|705.4|702.6|705.21|702.41|705.4|702.6|705.21|702.41|0
1649190120000|2022-04-05 20:22:00|705.4|702.6|705.4|702.6|705.4|702.6|705.3|702.5|0
1649190170000|2022-04-05 20:22:50|705.21|702.41|705.21|702.41|705.21|702.41|705.21|702.41|0
1649190270000|2022-04-05 20:24:30|704.84|702.04|704.84|702.04|704.84|702.04|704.84|702.04|0
1649190310000|2022-04-05 20:25:10|705.02|702.22|705.02|702.22|705.02|702.22|705.02|702.22|0
1649190400000|2022-04-05 20:26:40|704.84|702.04|704.84|702.04|704.84|702.04|704.84|702.04|0
1649190410000|2022-04-05 20:26:50|705.02|702.22|705.02|702.22|705.02|702.22|705.02|702.22|0
1649190430000|2022-04-05 20:27:10|704.84|702.04|704.65|701.85|704.84|702.04|704.65|701.85|0
1649190450000|2022-04-05 20:27:30|704.83|702.03|704.65|701.85|704.83|702.03|704.65|701.85|0
1649190490000|2022-04-05 20:28:10|704.83|702.03|704.83|702.03|704.83|702.03|704.83|702.03|0
1649190550000|2022-04-05 20:29:10|704.65|701.85|704.65|701.85|704.65|701.85|704.65|701.85|0
1649190560000|2022-04-05 20:29:20|704.83|702.03|704.83|702.03|704.83|702.03|704.83|702.03|0
1649190640000|2022-04-05 20:30:40|705.02|702.22|705.02|702.22|705.02|702.22|705.02|702.22|0
1649190660000|2022-04-05 20:31:00|705.21|702.41|705.21|702.41|705.21|702.41|705.21|702.41|0
1649190680000|2022-04-05 20:31:20|705.4|702.6|705.4|702.6|705.4|702.6|705.4|702.6|0
1649190710000|2022-04-05 20:31:50|705.59|702.79|705.59|702.79|705.59|702.79|705.59|702.79|0
1649190740000|2022-04-05 20:32:20|705.77|702.97|705.59|702.79|705.77|702.97|705.59|702.79|0
1649190760000|2022-04-05 20:32:40|705.77|702.97|705.59|702.79|705.77|702.97|705.59|702.79|0
1649190770000|2022-04-05 20:32:50|705.68|702.88|705.68|702.88|705.68|702.88|705.68|702.88|0
1649190780000|2022-04-05 20:33:00|705.59|702.79|705.77|702.97|705.77|702.97|705.59|702.79|0
1649190800000|2022-04-05 20:33:20|705.68|702.88|705.59|702.79|705.68|702.88|705.59|702.79|0
1649190940000|2022-04-05 20:35:40|705.58|702.78|705.58|702.78|705.58|702.78|705.58|702.78|0
1649190970000|2022-04-05 20:36:10|705.77|702.97|705.58|702.78|705.77|702.97|705.58|702.78|0
1649190990000|2022-04-05 20:36:30|705.77|702.97|705.77|702.97|705.77|702.97|705.77|702.97|0
1649191010000|2022-04-05 20:36:50|705.58|702.78|705.58|702.78|705.58|702.78|705.58|702.78|0
1649191020000|2022-04-05 20:37:00|705.77|702.97|705.77|702.97|705.77|702.97|705.77|702.97|0
1649191030000|2022-04-05 20:37:10|705.58|702.78|705.58|702.78|705.58|702.78|705.58|702.78|0
1649191040000|2022-04-05 20:37:20|705.77|702.97|705.58|702.78|705.77|702.97|705.58|702.78|0
1649191070000|2022-04-05 20:37:50|705.49|702.69|705.58|702.78|705.58|702.78|705.49|702.69|0
1649191090000|2022-04-05 20:38:10|705.77|702.97|705.77|702.97|705.77|702.97|705.77|702.97|0
1649191200000|2022-04-05 20:40:00|705.96|703.16|705.96|703.16|705.96|703.16|705.96|703.16|0
1649191210000|2022-04-05 20:40:10|705.86|703.06|705.86|703.06|705.86|703.06|705.86|703.06|0
1649191220000|2022-04-05 20:40:20|705.96|703.16|705.96|703.16|705.96|703.16|705.96|703.16|0
1649191240000|2022-04-05 20:40:40|705.86|703.06|705.96|703.16|705.96|703.16|705.77|702.97|0
1649191280000|2022-04-05 20:41:20|705.77|702.97|705.77|702.97|705.77|702.97|705.77|702.97|0
1649191290000|2022-04-05 20:41:30|705.96|703.16|705.96|703.16|705.96|703.16|705.96|703.16|0
1649191310000|2022-04-05 20:41:50|705.77|702.97|705.77|702.97|705.77|702.97|705.77|702.97|0
1649191320000|2022-04-05 20:42:00|705.96|703.16|705.96|703.16|705.96|703.16|705.96|703.16|0
1649191360000|2022-04-05 20:42:40|706.05|703.25|705.96|703.16|706.05|703.25|705.96|703.16|0
1649191430000|2022-04-05 20:43:50|705.86|703.06|705.86|703.06|705.86|703.06|705.86|703.06|0
1649191440000|2022-04-05 20:44:00|705.77|702.97|705.77|702.97|705.77|702.97|705.77|702.97|0
1649191450000|2022-04-05 20:44:10|705.96|703.16|705.96|703.16|705.96|703.16|705.96|703.16|0
1649191490000|2022-04-05 20:44:50|705.77|702.97|705.77|702.97|705.77|702.97|705.77|702.97|0
1649191500000|2022-04-05 20:45:00|705.96|703.16|705.96|703.16|705.96|703.16|705.96|703.16|0
1649191510000|2022-04-05 20:45:10|706.15|703.35|706.15|703.35|706.15|703.35|706.15|703.35|0
1649191530000|2022-04-05 20:45:30|705.96|703.16|705.96|703.16|705.96|703.16|705.96|703.16|0
1649191540000|2022-04-05 20:45:40|706.15|703.35|706.15|703.35|706.15|703.35|706.15|703.35|0
1649191620000|2022-04-05 20:47:00|706.33|703.53|706.33|703.53|706.33|703.53|706.33|703.53|0
1649191630000|2022-04-05 20:47:10|705.96|703.16|706.15|703.35|706.15|703.35|705.96|703.16|0
1649191640000|2022-04-05 20:47:20|706.33|703.53|706.33|703.53|706.33|703.53|706.33|703.53|0
1649191660000|2022-04-05 20:47:40|706.15|703.35|706.33|703.53|706.33|703.53|706.15|703.35|0
1649191680000|2022-04-05 20:48:00|706.15|703.35|706.15|703.35|706.15|703.35|706.15|703.35|0
1649191700000|2022-04-05 20:48:20|706.33|703.53|706.33|703.53|706.33|703.53|706.33|703.53|0
1649191710000|2022-04-05 20:48:30|706.24|703.44|706.14|703.34|706.24|703.44|706.14|703.34|0
1649191740000|2022-04-05 20:49:00|706.33|703.53|706.33|703.53|706.33|703.53|706.33|703.53|0
1649191750000|2022-04-05 20:49:10|706.14|703.34|706.42|703.62|706.42|703.62|706.14|703.34|0
1649191760000|2022-04-05 20:49:20|706.33|703.53|706.52|703.72|706.52|703.72|706.33|703.53|0
1649191780000|2022-04-05 20:49:40|706.71|703.91|706.71|703.91|706.71|703.91|706.52|703.72|0
1649191790000|2022-04-05 20:49:50|706.52|703.72|706.52|703.72|706.52|703.72|706.52|703.72|0
1649191800000|2022-04-05 20:50:00|706.71|703.91|706.71|703.91|706.71|703.91|706.71|703.91|0
1649191860000|2022-04-05 20:51:00|706.52|703.72|706.52|703.72|706.52|703.72|706.52|703.72|0
1649191890000|2022-04-05 20:51:30|706.33|703.53|706.33|703.53|706.33|703.53|706.33|703.53|0
1649191900000|2022-04-05 20:51:40|706.52|703.72|706.52|703.72|706.52|703.72|706.52|703.72|0
1649191990000|2022-04-05 20:53:10|706.61|703.81|706.61|703.81|706.61|703.81|706.61|703.81|0
1649192000000|2022-04-05 20:53:20|706.71|703.91|706.71|703.91|706.71|703.91|706.71|703.91|0
1649192040000|2022-04-05 20:54:00|706.9|704.1|706.9|704.1|706.9|704.1|706.9|704.1|0
1649192070000|2022-04-05 20:54:30|707.09|704.29|707.09|704.29|707.09|704.29|707.09|704.29|0
1649192080000|2022-04-05 20:54:40|707.27|704.47|707.27|704.47|707.27|704.47|707.27|704.47|0
1649192100000|2022-04-05 20:55:00|707.09|704.29|707.09|704.29|707.09|704.29|707.09|704.29|0
1649192110000|2022-04-05 20:55:10|707.08|704.28|707.08|704.28|707.08|704.28|707.08|704.28|0
1649192120000|2022-04-05 20:55:20|707.27|704.47|707.27|704.47|707.27|704.47|707.27|704.47|0
1649192160000|2022-04-05 20:56:00|707.36|704.56|707.27|704.47|707.36|704.56|707.27|704.47|0
1649192170000|2022-04-05 20:56:10|707.46|704.66|707.27|704.47|707.46|704.66|707.27|704.47|0
1649192180000|2022-04-05 20:56:20|707.36|704.56|707.46|704.66|707.46|704.66|707.36|704.56|0
1649192190000|2022-04-05 20:56:30|707.27|704.47|707.27|704.47|707.36|704.56|707.27|704.47|0
1649192250000|2022-04-05 20:57:30|707.46|704.66|707.46|704.66|707.46|704.66|707.46|704.66|0
1649192270000|2022-04-05 20:57:50|707.27|704.47|707.27|704.47|707.27|704.47|707.27|704.47|0
1649192280000|2022-04-05 20:58:00|707.46|704.66|707.46|704.66|707.46|704.66|707.46|704.66|0
1649192340000|2022-04-05 20:59:00|707.65|704.85|707.65|704.85|707.65|704.85|707.65|704.85|0
1649192390000|2022-04-05 20:59:50|707.74|704.94|707.55|704.75|707.74|704.94|707.55|704.75|0
1649192400000|2022-04-05 21:00:00|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1649192420000|2022-04-05 21:00:20|707.63|704.83|707.63|704.83|707.63|704.83|707.63|704.83|0
1649192440000|2022-04-05 21:00:40|707.69|704.89|707.69|704.89|707.69|704.89|707.69|704.89|0
1649192450000|2022-04-05 21:00:50|707.61|704.81|707.61|704.81|707.61|704.81|707.61|704.81|0
1649192460000|2022-04-05 21:01:00|707.72|704.92|707.72|704.92|707.72|704.92|707.72|704.92|0
1649192470000|2022-04-05 21:01:10|708|705.2|707.97|705.17|708|705.2|707.97|705.17|0
1649192480000|2022-04-05 21:01:20|708|705.2|707.88|705.08|708|705.2|707.88|705.08|0
1649192490000|2022-04-05 21:01:30|707.86|705.06|707.88|705.08|707.88|705.08|707.86|705.06|0
1649192520000|2022-04-05 21:02:00|707.86|705.06|707.83|705.03|707.86|705.06|707.83|705.03|0
1649192540000|2022-04-05 21:02:20|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1649192550000|2022-04-05 21:02:30|707.83|705.03|707.83|705.03|707.83|705.03|707.83|705.03|0
1649192600000|2022-04-05 21:03:20|707.8|705|707.8|705|707.8|705|707.8|705|0
1649192630000|2022-04-05 21:03:50|707.75|704.95|707.75|704.95|707.8|705|707.75|704.95|0
1649192640000|2022-04-05 21:04:00|707.8|705|707.8|705|707.8|705|707.8|705|0
1649192690000|2022-04-05 21:04:50|707.78|704.98|707.71|704.91|707.78|704.98|707.71|704.91|0
1649192730000|2022-04-05 21:05:30|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1649192740000|2022-04-05 21:05:40|707.61|704.81|707.61|704.81|707.61|704.81|707.61|704.81|0
1649192860000|2022-04-05 21:07:40|707.58|704.78|707.58|704.78|707.58|704.78|707.58|704.78|0
1649192910000|2022-04-05 21:08:30|707.55|704.75|707.55|704.75|707.55|704.75|707.55|704.75|0
1649192940000|2022-04-05 21:09:00|707.46|704.66|707.46|704.66|707.46|704.66|707.46|704.66|0
1649192970000|2022-04-05 21:09:30|707.49|704.69|707.49|704.69|707.49|704.69|707.49|704.69|0
1649193090000|2022-04-05 21:11:30|707.46|704.66|707.46|704.66|707.46|704.66|707.46|704.66|0
1649193110000|2022-04-05 21:11:50|707.49|704.69|707.86|705.06|707.86|705.06|707.49|704.69|0
1649193130000|2022-04-05 21:12:10|707.85|705.05|707.85|705.05|707.85|705.05|707.85|705.05|0
1649193140000|2022-04-05 21:12:20|707.82|705.02|707.82|705.02|707.82|705.02|707.82|705.02|0
1649193170000|2022-04-05 21:12:50|707.71|704.91|707.71|704.91|707.71|704.91|707.71|704.91|0
1649193200000|2022-04-05 21:13:20|707.74|704.94|707.74|704.94|707.74|704.94|707.74|704.94|0
1649193330000|2022-04-05 21:15:30|707.77|704.97|707.77|704.97|707.77|704.97|707.77|704.97|0
1649193340000|2022-04-05 21:15:40|707.74|704.94|707.6|704.8|707.74|704.94|707.6|704.8|0
1649193350000|2022-04-05 21:15:50|707.63|704.83|707.63|704.83|707.63|704.83|707.63|704.83|0
1649193390000|2022-04-05 21:16:30|707.66|704.86|707.66|704.86|707.66|704.86|707.66|704.86|0
1649193430000|2022-04-05 21:17:10|707.77|704.97|707.77|704.97|707.77|704.97|707.77|704.97|0
1649193450000|2022-04-05 21:17:30|707.74|704.94|707.74|704.94|707.74|704.94|707.74|704.94|0
1649193470000|2022-04-05 21:17:50|707.69|704.89|707.69|704.89|707.69|704.89|707.69|704.89|0
1649193480000|2022-04-05 21:18:00|707.66|704.86|707.63|704.83|707.66|704.86|707.63|704.83|0
1649193500000|2022-04-05 21:18:20|707.66|704.86|707.66|704.86|707.66|704.86|707.66|704.86|0
1649193540000|2022-04-05 21:19:00|707.79|704.99|707.82|705.02|707.82|705.02|707.79|704.99|0
1649193550000|2022-04-05 21:19:10|707.9|705.1|707.99|705.19|707.99|705.19|707.9|705.1|0
1649193560000|2022-04-05 21:19:20|707.93|705.13|707.93|705.13|707.93|705.13|707.93|705.13|0
1649193590000|2022-04-05 21:19:50|707.9|705.1|707.9|705.1|707.9|705.1|707.9|705.1|0
1649193610000|2022-04-05 21:20:10|707.87|705.07|707.87|705.07|707.87|705.07|707.87|705.07|0
1649193620000|2022-04-05 21:20:20|707.69|704.89|707.66|704.86|707.69|704.89|707.66|704.86|0
1649193630000|2022-04-05 21:20:30|707.63|704.83|707.62|704.82|707.63|704.83|707.62|704.82|0
1649193730000|2022-04-05 21:22:10|707.77|704.97|707.9|705.1|707.9|705.1|707.77|704.97|0
1649193740000|2022-04-05 21:22:20|707.74|704.94|707.82|705.02|707.82|705.02|707.74|704.94|0
1649193760000|2022-04-05 21:22:40|707.93|705.13|707.93|705.13|707.93|705.13|707.93|705.13|0
1649193770000|2022-04-05 21:22:50|707.82|705.02|707.99|705.19|707.99|705.19|707.82|705.02|0
1649193780000|2022-04-05 21:23:00|708.12|705.32|708.12|705.32|708.12|705.32|708.12|705.32|0
1649193790000|2022-04-05 21:23:10|707.93|705.13|708.09|705.29|708.09|705.29|707.9|705.1|0
1649193800000|2022-04-05 21:23:20|708.12|705.32|708.12|705.32|708.12|705.32|708.12|705.32|0
1649193820000|2022-04-05 21:23:40|707.93|705.13|707.82|705.02|707.93|705.13|707.82|705.02|0
1649193830000|2022-04-05 21:23:50|708.12|705.32|708.12|705.32|708.12|705.32|708.12|705.32|0
1649193870000|2022-04-05 21:24:30|708.04|705.24|708.04|705.24|708.04|705.24|708.04|705.24|0
1649193970000|2022-04-05 21:26:10|708.09|705.29|708.15|705.35|708.15|705.35|708.09|705.29|0
1649193980000|2022-04-05 21:26:20|708.2|705.4|708.2|705.4|708.2|705.4|708.2|705.4|0
1649193990000|2022-04-05 21:26:30|708.12|705.32|708.09|705.29|708.12|705.32|708.09|705.29|0
1649194020000|2022-04-05 21:27:00|707.9|705.1|707.82|705.02|707.9|705.1|707.82|705.02|0
1649194040000|2022-04-05 21:27:20|707.85|705.05|707.85|705.05|707.85|705.05|707.85|705.05|0
1649194050000|2022-04-05 21:27:30|707.77|704.97|707.77|704.97|707.77|704.97|707.77|704.97|0
1649194100000|2022-04-05 21:28:20|707.87|705.07|707.87|705.07|707.87|705.07|707.87|705.07|0
1649194110000|2022-04-05 21:28:30|707.95|705.15|708.09|705.29|708.09|705.29|707.95|705.15|0
1649194140000|2022-04-05 21:29:00|708.2|705.4|708.26|705.46|708.26|705.46|708.2|705.4|0
1649194150000|2022-04-05 21:29:10|708.4|705.6|708.34|705.54|708.4|705.6|708.34|705.54|0
1649194160000|2022-04-05 21:29:20|708.12|705.32|707.98|705.18|708.12|705.32|707.98|705.18|0
1649194170000|2022-04-05 21:29:30|708.12|705.32|708.12|705.32|708.12|705.32|708.12|705.32|0
1649194180000|2022-04-05 21:29:40|708.26|705.46|708.26|705.46|708.26|705.46|708.26|705.46|0
1649194200000|2022-04-05 21:30:00|708.29|705.49|708.25|705.45|708.29|705.49|708.25|705.45|0
1649194320000|2022-04-05 21:32:00|708.17|705.37|708.17|705.37|708.17|705.37|708.17|705.37|0
1649194340000|2022-04-05 21:32:20|708.25|705.45|708.31|705.51|708.31|705.51|708.25|705.45|0
1649194350000|2022-04-05 21:32:30|708.2|705.4|708.2|705.4|708.2|705.4|708.2|705.4|0
1649194390000|2022-04-05 21:33:10|708.17|705.37|708.2|705.4|708.2|705.4|708.17|705.37|0
1649194400000|2022-04-05 21:33:20|707.62|704.82|707.9|705.1|707.9|705.1|707.62|704.82|0
1649194410000|2022-04-05 21:33:30|707.85|705.05|707.9|705.1|707.98|705.18|707.85|705.05|0
1649194470000|2022-04-05 21:34:30|707.95|705.15|707.95|705.15|707.95|705.15|707.95|705.15|0
1649194480000|2022-04-05 21:34:40|707.9|705.1|707.9|705.1|707.9|705.1|707.9|705.1|0
1649194490000|2022-04-05 21:34:50|707.93|705.13|707.93|705.13|707.93|705.13|707.93|705.13|0
1649194510000|2022-04-05 21:35:10|708.65|705.85|708.65|705.85|708.65|705.85|708.65|705.85|0
1649194540000|2022-04-05 21:35:40|708.58|705.78|708.58|705.78|708.58|705.78|708.58|705.78|0
1649194660000|2022-04-05 21:37:40|708.5|705.7|708.5|705.7|708.5|705.7|708.5|705.7|0
1649194690000|2022-04-05 21:38:10|708.42|705.62|708.42|705.62|708.42|705.62|708.42|705.62|0
1649194720000|2022-04-05 21:38:40|708.39|705.59|708.39|705.59|708.39|705.59|708.39|705.59|0
1649194750000|2022-04-05 21:39:10|708.36|705.56|708.36|705.56|708.36|705.56|708.36|705.56|0
1649194760000|2022-04-05 21:39:20|708.39|705.59|708.39|705.59|708.39|705.59|708.39|705.59|0
1649194770000|2022-04-05 21:39:30|708.36|705.56|708.36|705.56|708.36|705.56|708.36|705.56|0
1649194780000|2022-04-05 21:39:40|708.39|705.59|708.39|705.59|708.39|705.59|708.39|705.59|0
1649194800000|2022-04-05 21:40:00|708.42|705.62|708.42|705.62|708.42|705.62|708.42|705.62|0
1649194810000|2022-04-05 21:40:10|708.39|705.59|708.39|705.59|708.39|705.59|708.39|705.59|0
1649194830000|2022-04-05 21:40:30|708.42|705.62|708.36|705.56|708.42|705.62|708.36|705.56|0
1649194940000|2022-04-05 21:42:20|708.39|705.59|708.45|705.65|708.45|705.65|708.39|705.59|0
1649195070000|2022-04-05 21:44:30|708.41|705.61|708.39|705.59|708.41|705.61|708.39|705.59|0
1649195090000|2022-04-05 21:44:50|708.41|705.61|708.36|705.56|708.41|705.61|708.36|705.56|0
1649195190000|2022-04-05 21:46:30|708.33|705.53|708.33|705.53|708.33|705.53|708.33|705.53|0
1649195210000|2022-04-05 21:46:50|708.31|705.51|708.08|705.28|708.31|705.51|708.08|705.28|0
1649195230000|2022-04-05 21:47:10|708.11|705.31|708.11|705.31|708.11|705.31|708.11|705.31|0
1649195240000|2022-04-05 21:47:20|708.16|705.36|708.16|705.36|708.16|705.36|708.16|705.36|0
1649195250000|2022-04-05 21:47:30|708.11|705.31|708.11|705.31|708.11|705.31|708.11|705.31|0
1649195320000|2022-04-05 21:48:40|708.08|705.28|708.08|705.28|708.14|705.34|708.08|705.28|0
1649195330000|2022-04-05 21:48:50|708.11|705.31|708.11|705.31|708.11|705.31|708.11|705.31|0
1649195400000|2022-04-05 21:50:00|708.06|705.26|708.06|705.26|708.06|705.26|708.06|705.26|0
1649195410000|2022-04-05 21:50:10|708.03|705.23|708.03|705.23|708.03|705.23|708.03|705.23|0
1649195450000|2022-04-05 21:50:50|708.06|705.26|708.03|705.23|708.06|705.26|708.03|705.23|0
1649195470000|2022-04-05 21:51:10|708.06|705.26|708.06|705.26|708.06|705.26|708.06|705.26|0
1649195550000|2022-04-05 21:52:30|708.03|705.23|708.03|705.23|708.03|705.23|708.03|705.23|0
1649195580000|2022-04-05 21:53:00|708.06|705.26|708.06|705.26|708.06|705.26|708.06|705.26|0
1649195610000|2022-04-05 21:53:30|708.03|705.23|708.03|705.23|708.03|705.23|708.03|705.23|0
1649195750000|2022-04-05 21:55:50|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1649195840000|2022-04-05 21:57:20|708.05|705.25|708.05|705.25|708.05|705.25|708.05|705.25|0
1649195860000|2022-04-05 21:57:40|708.02|705.22|708.02|705.22|708.02|705.22|708.02|705.22|0
1649195870000|2022-04-05 21:57:50|708.05|705.25|708.05|705.25|708.05|705.25|708.05|705.25|0
1649195880000|2022-04-05 21:58:00|708.02|705.22|708.18|705.38|708.18|705.38|708.02|705.22|0
1649195890000|2022-04-05 21:58:10|708.17|705.37|708.17|705.37|708.17|705.37|708.17|705.37|0
1649195940000|2022-04-05 21:59:00|708.12|705.32|708.12|705.32|708.12|705.32|708.12|705.32|0
1649195950000|2022-04-05 21:59:10|708.01|705.21|708.01|705.21|708.01|705.21|708.01|705.21|0
1649196000000|2022-04-05 22:00:00|707.34|704.54|707.34|704.54|707.71|704.91|707.34|704.54|0
1649196010000|2022-04-05 22:00:10|707.25|704.45|707.25|704.45|707.25|704.45|707.25|704.45|0
1649196040000|2022-04-05 22:00:40|707.43|704.63|707.43|704.63|707.43|704.63|707.43|704.63|0
1649196050000|2022-04-05 22:00:50|707.25|704.45|707.25|704.45|707.25|704.45|707.25|704.45|0
1649196060000|2022-04-05 22:01:00|707.34|704.54|707.62|704.82|707.62|704.82|707.34|704.54|0
1649196070000|2022-04-05 22:01:10|707.43|704.63|707.25|704.45|707.43|704.63|707.25|704.45|0
1649196080000|2022-04-05 22:01:20|707.43|704.63|707.15|704.35|707.43|704.63|707.15|704.35|0
1649196090000|2022-04-05 22:01:30|707.06|704.26|707.06|704.26|707.06|704.26|707.06|704.26|0
1649196100000|2022-04-05 22:01:40|706.96|704.16|706.87|704.07|706.96|704.16|706.87|704.07|0
1649196110000|2022-04-05 22:01:50|707.06|704.26|706.87|704.07|707.06|704.26|706.77|703.97|0
1649196120000|2022-04-05 22:02:00|707.06|704.26|706.87|704.07|707.06|704.26|706.87|704.07|0
1649196140000|2022-04-05 22:02:20|706.96|704.16|706.87|704.07|706.96|704.16|706.87|704.07|0
1649196150000|2022-04-05 22:02:30|706.96|704.16|707.06|704.26|707.06|704.26|706.87|704.07|0
1649196160000|2022-04-05 22:02:40|706.96|704.16|706.87|704.07|707.06|704.26|706.87|704.07|0
1649196200000|2022-04-05 22:03:20|707.06|704.26|707.06|704.26|707.06|704.26|707.06|704.26|0
1649196230000|2022-04-05 22:03:50|706.87|704.07|706.68|703.88|706.87|704.07|706.68|703.88|0
1649196260000|2022-04-05 22:04:20|706.58|703.78|706.49|703.69|706.58|703.78|706.49|703.69|0
1649196340000|2022-04-05 22:05:40|706.68|703.88|706.68|703.88|706.68|703.88|706.49|703.69|0
1649196350000|2022-04-05 22:05:50|706.49|703.69|706.49|703.69|706.49|703.69|706.49|703.69|0
1649196380000|2022-04-05 22:06:20|706.3|703.5|706.3|703.5|706.3|703.5|706.3|703.5|0
1649196390000|2022-04-05 22:06:30|706.11|703.31|706.11|703.31|706.11|703.31|706.11|703.31|0
1649196400000|2022-04-05 22:06:40|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1649196450000|2022-04-05 22:07:30|706.3|703.5|706.3|703.5|706.3|703.5|706.11|703.31|0
1649196460000|2022-04-05 22:07:40|706.11|703.31|706.49|703.69|706.49|703.69|706.11|703.31|0
1649196470000|2022-04-05 22:07:50|706.3|703.5|706.3|703.5|706.3|703.5|706.3|703.5|0
1649196480000|2022-04-05 22:08:00|706.11|703.31|705.92|703.12|706.11|703.31|705.92|703.12|0
1649196490000|2022-04-05 22:08:10|706.11|703.31|705.92|703.12|706.11|703.31|705.92|703.12|0
1649196500000|2022-04-05 22:08:20|705.82|703.02|705.82|703.02|705.82|703.02|705.82|703.02|0
1649196510000|2022-04-05 22:08:30|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1649196530000|2022-04-05 22:08:50|705.82|703.02|705.82|703.02|705.82|703.02|705.82|703.02|0
1649196540000|2022-04-05 22:09:00|705.92|703.12|705.92|703.12|706.01|703.21|705.92|703.12|0
1649196560000|2022-04-05 22:09:20|705.82|703.02|705.82|703.02|705.82|703.02|705.82|703.02|0
1649196570000|2022-04-05 22:09:30|705.73|702.93|705.82|703.02|705.82|703.02|705.73|702.93|0
1649196580000|2022-04-05 22:09:40|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1649196600000|2022-04-05 22:10:00|706.11|703.31|706.11|703.31|706.11|703.31|705.92|703.12|0
1649196680000|2022-04-05 22:11:20|706.01|703.21|706.01|703.21|706.01|703.21|706.01|703.21|0
1649196690000|2022-04-05 22:11:30|706.11|703.31|706.11|703.31|706.11|703.31|706.11|703.31|0
1649196700000|2022-04-05 22:11:40|705.92|703.12|705.92|703.12|705.92|703.12|705.92|703.12|0
1649196770000|2022-04-05 22:12:50|705.73|702.93|705.73|702.93|705.73|702.93|705.73|702.93|0
1649196780000|2022-04-05 22:13:00|705.92|703.12|705.92|703.12|705.92|703.12|705.82|703.02|0
1649196810000|2022-04-05 22:13:30|705.73|702.93|705.73|702.93|705.73|702.93|705.73|702.93|0
1649196820000|2022-04-05 22:13:40|705.82|703.02|705.73|702.93|705.82|703.02|705.73|702.93|0
1649196830000|2022-04-05 22:13:50|705.54|702.74|705.54|702.74|705.54|702.74|705.54|702.74|0
1649196880000|2022-04-05 22:14:40|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649196900000|2022-04-05 22:15:00|705.54|702.74|705.54|702.74|705.54|702.74|705.54|702.74|0
1649196910000|2022-04-05 22:15:10|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649196950000|2022-04-05 22:15:50|705.26|702.46|705.26|702.46|705.26|702.46|705.17|702.37|0
1649196960000|2022-04-05 22:16:00|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649196970000|2022-04-05 22:16:10|705.26|702.46|705.35|702.55|705.35|702.55|705.26|702.46|0
1649196990000|2022-04-05 22:16:30|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1649197000000|2022-04-05 22:16:40|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649197040000|2022-04-05 22:17:20|705.25|702.45|705.25|702.45|705.25|702.45|705.25|702.45|0
1649197050000|2022-04-05 22:17:30|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649197070000|2022-04-05 22:17:50|705.44|702.64|705.44|702.64|705.44|702.64|705.44|702.64|0
1649197080000|2022-04-05 22:18:00|705.54|702.74|705.54|702.74|705.54|702.74|705.54|702.74|0
1649197110000|2022-04-05 22:18:30|705.44|702.64|705.35|702.55|705.54|702.74|705.35|702.55|0
1649197120000|2022-04-05 22:18:40|705.54|702.74|705.54|702.74|705.54|702.74|705.35|702.55|0
1649197140000|2022-04-05 22:19:00|705.63|702.83|705.63|702.83|705.63|702.83|705.63|702.83|0
1649197150000|2022-04-05 22:19:10|705.54|702.74|705.44|702.64|705.54|702.74|705.35|702.55|0
1649197160000|2022-04-05 22:19:20|705.54|702.74|705.54|702.74|705.54|702.74|705.54|702.74|0
1649197230000|2022-04-05 22:20:30|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649197240000|2022-04-05 22:20:40|705.16|702.36|705.35|702.55|705.35|702.55|705.16|702.36|0
1649197250000|2022-04-05 22:20:50|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1649197260000|2022-04-05 22:21:00|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649197290000|2022-04-05 22:21:30|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1649197380000|2022-04-05 22:23:00|705.06|702.26|704.6|701.8|705.06|702.26|704.6|701.8|0
1649197390000|2022-04-05 22:23:10|704.41|701.61|704.6|701.8|704.6|701.8|704.41|701.61|0
1649197400000|2022-04-05 22:23:20|704.41|701.61|704.79|701.99|704.79|701.99|704.41|701.61|0
1649197410000|2022-04-05 22:23:30|704.6|701.8|704.79|701.99|704.79|701.99|704.6|701.8|0
1649197420000|2022-04-05 22:23:40|704.6|701.8|704.6|701.8|704.6|701.8|704.6|701.8|0
1649197450000|2022-04-05 22:24:10|704.5|701.7|704.41|701.61|704.5|701.7|704.41|701.61|0
1649197470000|2022-04-05 22:24:30|704.6|701.8|704.41|701.61|704.6|701.8|704.41|701.61|0
1649197530000|2022-04-05 22:25:30|704.22|701.42|704.41|701.61|704.41|701.61|704.22|701.42|0
1649197570000|2022-04-05 22:26:10|704.31|701.51|704.31|701.51|704.31|701.51|704.22|701.42|0
1649197580000|2022-04-05 22:26:20|704.22|701.42|704.22|701.42|704.22|701.42|704.22|701.42|0
1649197590000|2022-04-05 22:26:30|704.31|701.51|704.22|701.42|704.31|701.51|704.22|701.42|0
1649197600000|2022-04-05 22:26:40|704.31|701.51|704.22|701.42|704.41|701.61|704.22|701.42|0
1649197610000|2022-04-05 22:26:50|704.03|701.23|704.03|701.23|704.03|701.23|704.03|701.23|0
1649197620000|2022-04-05 22:27:00|704.22|701.42|704.22|701.42|704.22|701.42|704.22|701.42|0
1649197630000|2022-04-05 22:27:10|704.41|701.61|704.41|701.61|704.41|701.61|704.41|701.61|0
1649197640000|2022-04-05 22:27:20|704.31|701.51|704.22|701.42|704.31|701.51|704.22|701.42|0
1649197670000|2022-04-05 22:27:50|704.03|701.23|704.03|701.23|704.03|701.23|704.03|701.23|0
1649197690000|2022-04-05 22:28:10|703.93|701.13|704.03|701.23|704.03|701.23|703.93|701.13|0
1649197720000|2022-04-05 22:28:40|703.93|701.13|703.93|701.13|703.93|701.13|703.93|701.13|0
1649197730000|2022-04-05 22:28:50|704.03|701.23|703.84|701.04|704.03|701.23|703.84|701.04|0
1649197740000|2022-04-05 22:29:00|704.03|701.23|704.03|701.23|704.03|701.23|704.03|701.23|0
1649197760000|2022-04-05 22:29:20|704.22|701.42|704.03|701.23|704.22|701.42|704.03|701.23|0
1649197770000|2022-04-05 22:29:30|704.22|701.42|704.03|701.23|704.22|701.42|704.03|701.23|0
1649197790000|2022-04-05 22:29:50|704.22|701.42|704.22|701.42|704.22|701.42|704.22|701.42|0
1649197800000|2022-04-05 22:30:00|704.59|701.79|704.97|702.17|704.97|702.17|704.59|701.79|0
1649197820000|2022-04-05 22:30:20|704.78|701.98|704.78|701.98|704.78|701.98|704.78|701.98|0
1649197830000|2022-04-05 22:30:30|704.68|701.88|704.87|702.07|704.87|702.07|704.68|701.88|0
1649197840000|2022-04-05 22:30:40|704.97|702.17|704.97|702.17|704.97|702.17|704.87|702.07|0
1649197870000|2022-04-05 22:31:10|704.78|701.98|704.78|701.98|704.78|701.98|704.78|701.98|0
1649197880000|2022-04-05 22:31:20|704.87|702.07|704.78|701.98|704.87|702.07|704.78|701.98|0
1649197890000|2022-04-05 22:31:30|704.97|702.17|704.97|702.17|704.97|702.17|704.97|702.17|0
1649197910000|2022-04-05 22:31:50|704.87|702.07|704.87|702.07|704.87|702.07|704.87|702.07|0
1649197920000|2022-04-05 22:32:00|704.97|702.17|704.97|702.17|704.97|702.17|704.97|702.17|0
1649198020000|2022-04-05 22:33:40|705.53|702.73|705.53|702.73|705.53|702.73|705.53|702.73|0
1649198030000|2022-04-05 22:33:50|705.44|702.64|705.35|702.55|705.44|702.64|705.35|702.55|0
1649198040000|2022-04-05 22:34:00|705.53|702.73|705.53|702.73|705.53|702.73|705.53|702.73|0
1649198050000|2022-04-05 22:34:10|705.44|702.64|705.53|702.73|705.53|702.73|705.44|702.64|0
1649198080000|2022-04-05 22:34:40|705.72|702.92|705.53|702.73|705.72|702.92|705.53|702.73|0
1649198110000|2022-04-05 22:35:10|705.72|702.92|705.72|702.92|705.72|702.92|705.72|702.92|0
1649198140000|2022-04-05 22:35:40|705.91|703.11|705.91|703.11|705.91|703.11|705.91|703.11|0
1649198160000|2022-04-05 22:36:00|705.53|702.73|705.53|702.73|705.53|702.73|705.53|702.73|0
1649198180000|2022-04-05 22:36:20|705.34|702.54|705.34|702.54|705.34|702.54|705.34|702.54|0
1649198200000|2022-04-05 22:36:40|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1649198210000|2022-04-05 22:36:50|704.97|702.17|704.97|702.17|704.97|702.17|704.97|702.17|0
1649198290000|2022-04-05 22:38:10|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1649198320000|2022-04-05 22:38:40|704.97|702.17|704.97|702.17|704.97|702.17|704.97|702.17|0
1649198330000|2022-04-05 22:38:50|704.87|702.07|704.87|702.07|704.87|702.07|704.87|702.07|0
1649198340000|2022-04-05 22:39:00|704.97|702.17|704.97|702.17|704.97|702.17|704.97|702.17|0
1649198370000|2022-04-05 22:39:30|705.16|702.36|704.97|702.17|705.16|702.36|704.97|702.17|0
1649198380000|2022-04-05 22:39:40|705.06|702.26|705.15|702.35|705.15|702.35|705.06|702.26|0
1649198420000|2022-04-05 22:40:20|705.34|702.54|705.34|702.54|705.34|702.54|705.34|702.54|0
1649198460000|2022-04-05 22:41:00|705.43|702.63|705.53|702.73|705.53|702.73|705.43|702.63|0
1649198480000|2022-04-05 22:41:20|705.34|702.54|705.34|702.54|705.34|702.54|705.34|702.54|0
1649198530000|2022-04-05 22:42:10|705.53|702.73|705.53|702.73|705.53|702.73|705.53|702.73|0
1649198560000|2022-04-05 22:42:40|705.72|702.92|706.1|703.3|706.1|703.3|705.72|702.92|0
1649198580000|2022-04-05 22:43:00|706|703.2|706.1|703.3|706.1|703.3|706|703.2|0
1649198620000|2022-04-05 22:43:40|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649198630000|2022-04-05 22:43:50|706.1|703.3|706.1|703.3|706.1|703.3|706.1|703.3|0
1649198640000|2022-04-05 22:44:00|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649198670000|2022-04-05 22:44:30|706.1|703.3|706.1|703.3|706.1|703.3|706.1|703.3|0
1649198680000|2022-04-05 22:44:40|705.91|703.11|705.91|703.11|705.91|703.11|705.91|703.11|0
1649198690000|2022-04-05 22:44:50|706|703.2|705.91|703.11|706|703.2|705.91|703.11|0
1649198720000|2022-04-05 22:45:20|706.09|703.29|706.09|703.29|706.09|703.29|706.09|703.29|0
1649198740000|2022-04-05 22:45:40|705.91|703.11|706.09|703.29|706.09|703.29|705.91|703.11|0
1649198760000|2022-04-05 22:46:00|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649198820000|2022-04-05 22:47:00|706.09|703.29|705.91|703.11|706.09|703.29|705.91|703.11|0
1649198830000|2022-04-05 22:47:10|706|703.2|706|703.2|706|703.2|706|703.2|0
1649198840000|2022-04-05 22:47:20|706.09|703.29|706.09|703.29|706.09|703.29|706.09|703.29|0
1649198850000|2022-04-05 22:47:30|705.91|703.11|706.09|703.29|706.09|703.29|705.91|703.11|0
1649198870000|2022-04-05 22:47:50|706|703.2|705.91|703.11|706|703.2|705.91|703.11|0
1649198890000|2022-04-05 22:48:10|706|703.2|706|703.2|706|703.2|706|703.2|0
1649198910000|2022-04-05 22:48:30|705.91|703.11|706|703.2|706|703.2|705.91|703.11|0
1649198920000|2022-04-05 22:48:40|705.9|703.1|705.9|703.1|705.9|703.1|705.9|703.1|0
1649198950000|2022-04-05 22:49:10|706.09|703.29|706.09|703.29|706.09|703.29|706.09|703.29|0
1649199020000|2022-04-05 22:50:20|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649199060000|2022-04-05 22:51:00|706.09|703.29|706.09|703.29|706.09|703.29|706.09|703.29|0
1649199070000|2022-04-05 22:51:10|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649199100000|2022-04-05 22:51:40|706.18|703.38|706.09|703.29|706.18|703.38|706.09|703.29|0
1649199110000|2022-04-05 22:51:50|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649199180000|2022-04-05 22:53:00|706.47|703.67|706.47|703.67|706.47|703.67|706.47|703.67|0
1649199210000|2022-04-05 22:53:30|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649199220000|2022-04-05 22:53:40|706.47|703.67|706.47|703.67|706.47|703.67|706.47|703.67|0
1649199240000|2022-04-05 22:54:00|706.66|703.86|706.66|703.86|706.66|703.86|706.66|703.86|0
1649199250000|2022-04-05 22:54:10|706.47|703.67|706.47|703.67|706.47|703.67|706.47|703.67|0
1649199260000|2022-04-05 22:54:20|706.66|703.86|706.56|703.76|706.66|703.86|706.56|703.76|0
1649199270000|2022-04-05 22:54:30|706.66|703.86|706.66|703.86|706.66|703.86|706.66|703.86|0
1649199290000|2022-04-05 22:54:50|706.47|703.67|706.47|703.67|706.47|703.67|706.47|703.67|0
1649199310000|2022-04-05 22:55:10|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649199320000|2022-04-05 22:55:20|706.47|703.67|706.47|703.67|706.47|703.67|706.47|703.67|0
1649199440000|2022-04-05 22:57:20|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649199490000|2022-04-05 22:58:10|706.47|703.67|706.28|703.48|706.47|703.67|706.28|703.48|0
1649199630000|2022-04-05 23:00:30|706.47|703.67|706.47|703.67|706.47|703.67|706.47|703.67|0
1649199660000|2022-04-05 23:01:00|706.28|703.48|706.47|703.67|706.47|703.67|706.28|703.48|0
1649199700000|2022-04-05 23:01:40|706.46|703.66|706.46|703.66|706.46|703.66|706.46|703.66|0
1649199730000|2022-04-05 23:02:10|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649199740000|2022-04-05 23:02:20|706.09|703.29|706.09|703.29|706.09|703.29|706.09|703.29|0
1649199750000|2022-04-05 23:02:30|706.46|703.66|706.46|703.66|706.46|703.66|706.46|703.66|0
1649199790000|2022-04-05 23:03:10|706.55|703.75|706.46|703.66|706.55|703.75|706.46|703.66|0
1649199800000|2022-04-05 23:03:20|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649199860000|2022-04-05 23:04:20|706.46|703.66|706.46|703.66|706.46|703.66|706.46|703.66|0
1649199890000|2022-04-05 23:04:50|706.28|703.48|706.28|703.48|706.28|703.48|706.28|703.48|0
1649199900000|2022-04-05 23:05:00|706.09|703.29|706.09|703.29|706.09|703.29|706.09|703.29|0
1649199930000|2022-04-05 23:05:30|705.9|703.1|705.9|703.1|705.9|703.1|705.9|703.1|0
1649199960000|2022-04-05 23:06:00|706.09|703.29|706.09|703.29|706.09|703.29|706.09|703.29|0
1649199970000|2022-04-05 23:06:10|705.9|703.1|705.9|703.1|705.9|703.1|705.9|703.1|0
1649200010000|2022-04-05 23:06:50|705.71|702.91|705.71|702.91|705.71|702.91|705.71|702.91|0
1649200050000|2022-04-05 23:07:30|705.52|702.72|705.52|702.72|705.52|702.72|705.52|702.72|0
1649200130000|2022-04-05 23:08:50|705.71|702.91|705.71|702.91|705.71|702.91|705.71|702.91|0
1649200140000|2022-04-05 23:09:00|705.61|702.81|705.61|702.81|705.61|702.81|705.61|702.81|0
1649200150000|2022-04-05 23:09:10|705.52|702.72|705.52|702.72|705.52|702.72|705.52|702.72|0
1649200190000|2022-04-05 23:09:50|705.33|702.53|705.33|702.53|705.33|702.53|705.33|702.53|0
1649200200000|2022-04-05 23:10:00|705.52|702.72|705.52|702.72|705.52|702.72|705.52|702.72|0
1649200220000|2022-04-05 23:10:20|705.42|702.62|705.42|702.62|705.52|702.72|705.42|702.62|0
1649200230000|2022-04-05 23:10:30|705.33|702.53|705.33|702.53|705.33|702.53|705.33|702.53|0
1649200250000|2022-04-05 23:10:50|705.42|702.62|705.33|702.53|705.42|702.62|705.33|702.53|0
1649200260000|2022-04-05 23:11:00|705.52|702.72|705.33|702.53|705.52|702.72|705.33|702.53|0
1649200270000|2022-04-05 23:11:10|705.42|702.62|705.52|702.72|705.52|702.72|705.42|702.62|0
1649200280000|2022-04-05 23:11:20|705.33|702.53|705.33|702.53|705.33|702.53|705.33|702.53|0
1649200320000|2022-04-05 23:12:00|705.14|702.34|705.33|702.53|705.33|702.53|705.14|702.34|0
1649200330000|2022-04-05 23:12:10|705.14|702.34|705.23|702.43|705.23|702.43|705.14|702.34|0
1649200340000|2022-04-05 23:12:20|705.14|702.34|705.33|702.53|705.33|702.53|705.14|702.34|0
1649200410000|2022-04-05 23:13:30|705.14|702.34|705.14|702.34|705.14|702.34|705.14|702.34|0
1649200490000|2022-04-05 23:14:50|704.95|702.15|704.95|702.15|704.95|702.15|704.95|702.15|0
1649200550000|2022-04-05 23:15:50|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1649200560000|2022-04-05 23:16:00|704.95|702.15|704.95|702.15|704.95|702.15|704.95|702.15|0
1649200630000|2022-04-05 23:17:10|705.14|702.34|705.14|702.34|705.14|702.34|705.14|702.34|0
1649200670000|2022-04-05 23:17:50|704.95|702.15|704.95|702.15|705.04|702.24|704.95|702.15|0
1649200680000|2022-04-05 23:18:00|705.14|702.34|705.14|702.34|705.14|702.34|705.14|702.34|0
1649200690000|2022-04-05 23:18:10|705.23|702.43|705.33|702.53|705.33|702.53|705.23|702.43|0
1649200700000|2022-04-05 23:18:20|705.14|702.34|705.33|702.53|705.33|702.53|705.14|702.34|0
1649200850000|2022-04-05 23:20:50|705.51|702.71|705.51|702.71|705.51|702.71|705.51|702.71|0
1649200950000|2022-04-05 23:22:30|705.42|702.62|705.33|702.53|705.51|702.71|705.33|702.53|0
1649200960000|2022-04-05 23:22:40|705.32|702.52|705.32|702.52|705.32|702.52|705.32|702.52|0
1649201080000|2022-04-05 23:24:40|705.14|702.34|705.14|702.34|705.14|702.34|705.14|702.34|0
1649201110000|2022-04-05 23:25:10|704.95|702.15|704.95|702.15|704.95|702.15|704.95|702.15|0
1649201130000|2022-04-05 23:25:30|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1649201250000|2022-04-05 23:27:30|704.57|701.77|704.57|701.77|704.57|701.77|704.57|701.77|0
1649201260000|2022-04-05 23:27:40|704.76|701.96|704.57|701.77|704.76|701.96|704.57|701.77|0
1649201300000|2022-04-05 23:28:20|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1649201310000|2022-04-05 23:28:30|704.95|702.15|704.95|702.15|704.95|702.15|704.95|702.15|0
1649201320000|2022-04-05 23:28:40|705.13|702.33|704.95|702.15|705.13|702.33|704.95|702.15|0
1649201330000|2022-04-05 23:28:50|705.13|702.33|705.04|702.24|705.13|702.33|705.04|702.24|0
1649201340000|2022-04-05 23:29:00|704.95|702.15|704.95|702.15|704.95|702.15|704.95|702.15|0
1649201390000|2022-04-05 23:29:50|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1649201400000|2022-04-05 23:30:00|704.94|702.14|704.94|702.14|704.94|702.14|704.94|702.14|0
1649201450000|2022-04-05 23:30:50|705.04|702.24|705.04|702.24|705.04|702.24|705.04|702.24|0
1649201460000|2022-04-05 23:31:00|704.94|702.14|704.94|702.14|704.94|702.14|704.94|702.14|0
1649201470000|2022-04-05 23:31:10|705.13|702.33|705.13|702.33|705.13|702.33|705.13|702.33|0
1649201530000|2022-04-05 23:32:10|704.94|702.14|704.94|702.14|704.94|702.14|704.94|702.14|0
1649201580000|2022-04-05 23:33:00|705.13|702.33|705.13|702.33|705.13|702.33|705.13|702.33|0
1649201590000|2022-04-05 23:33:10|705.32|702.52|705.32|702.52|705.32|702.52|705.32|702.52|0
1649201740000|2022-04-05 23:35:40|705.51|702.71|705.51|702.71|705.51|702.71|705.51|702.71|0
1649201770000|2022-04-05 23:36:10|705.41|702.61|705.41|702.61|705.51|702.71|705.41|702.61|0
1649201780000|2022-04-05 23:36:20|705.51|702.71|705.51|702.71|705.51|702.71|705.51|702.71|0
1649201800000|2022-04-05 23:36:40|705.32|702.52|705.32|702.52|705.32|702.52|705.32|702.52|0
1649201840000|2022-04-05 23:37:20|705.13|702.33|705.13|702.33|705.13|702.33|705.13|702.33|0
1649201980000|2022-04-05 23:39:40|705.32|702.52|705.32|702.52|705.32|702.52|705.32|702.52|0
1649201990000|2022-04-05 23:39:50|705.22|702.42|705.32|702.52|705.32|702.52|705.22|702.42|0
1649202030000|2022-04-05 23:40:30|705.51|702.71|705.51|702.71|705.51|702.71|705.51|702.71|0
1649202050000|2022-04-05 23:40:50|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1649202060000|2022-04-05 23:41:00|705.51|702.71|705.69|702.89|705.69|702.89|705.51|702.71|0
1649202070000|2022-04-05 23:41:10|706.07|703.27|706.07|703.27|706.07|703.27|706.07|703.27|0
1649202090000|2022-04-05 23:41:30|706.26|703.46|706.26|703.46|706.26|703.46|706.26|703.46|0
1649202100000|2022-04-05 23:41:40|706.45|703.65|706.45|703.65|706.45|703.65|706.45|703.65|0
1649202120000|2022-04-05 23:42:00|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1649202130000|2022-04-05 23:42:10|706.45|703.65|706.45|703.65|706.45|703.65|706.45|703.65|0
1649202140000|2022-04-05 23:42:20|706.54|703.74|706.45|703.65|706.54|703.74|706.45|703.65|0
1649202150000|2022-04-05 23:42:30|706.35|703.55|706.35|703.55|706.35|703.55|706.35|703.55|0
1649202160000|2022-04-05 23:42:40|706.45|703.65|706.45|703.65|706.45|703.65|706.26|703.46|0
1649202170000|2022-04-05 23:42:50|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1649202200000|2022-04-05 23:43:20|706.82|704.02|706.82|704.02|706.82|704.02|706.82|704.02|0
1649202220000|2022-04-05 23:43:40|707.01|704.21|707.01|704.21|707.01|704.21|707.01|704.21|0
1649202230000|2022-04-05 23:43:50|706.82|704.02|706.82|704.02|706.82|704.02|706.82|704.02|0
1649202240000|2022-04-05 23:44:00|707.01|704.21|707.01|704.21|707.1|704.3|707.01|704.21|0
1649202250000|2022-04-05 23:44:10|706.82|704.02|706.82|704.02|706.82|704.02|706.82|704.02|0
1649202260000|2022-04-05 23:44:20|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1649202270000|2022-04-05 23:44:30|706.82|704.02|706.82|704.02|706.82|704.02|706.82|704.02|0
1649202280000|2022-04-05 23:44:40|707.01|704.21|707.01|704.21|707.01|704.21|707.01|704.21|0
1649202300000|2022-04-05 23:45:00|706.82|704.02|706.91|704.11|707.01|704.21|706.82|704.02|0
1649202310000|2022-04-05 23:45:10|706.82|704.02|706.82|704.02|706.82|704.02|706.82|704.02|0
1649202320000|2022-04-05 23:45:20|707.01|704.21|706.82|704.02|707.01|704.21|706.82|704.02|0
1649202340000|2022-04-05 23:45:40|706.63|703.83|706.82|704.02|706.82|704.02|706.63|703.83|0
1649202350000|2022-04-05 23:45:50|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1649202360000|2022-04-05 23:46:00|706.45|703.65|706.63|703.83|706.63|703.83|706.45|703.65|0
1649202380000|2022-04-05 23:46:20|706.45|703.65|706.45|703.65|706.63|703.83|706.45|703.65|0
1649202390000|2022-04-05 23:46:30|706.63|703.83|706.45|703.65|706.63|703.83|706.45|703.65|0
1649202410000|2022-04-05 23:46:50|706.26|703.46|706.26|703.46|706.26|703.46|706.26|703.46|0
1649202430000|2022-04-05 23:47:10|706.45|703.65|706.45|703.65|706.45|703.65|706.45|703.65|0
1649202440000|2022-04-05 23:47:20|706.63|703.83|706.63|703.83|706.63|703.83|706.63|703.83|0
1649202450000|2022-04-05 23:47:30|706.45|703.65|706.45|703.65|706.45|703.65|706.45|703.65|0
1649202480000|2022-04-05 23:48:00|706.26|703.46|706.26|703.46|706.26|703.46|706.26|703.46|0
1649202490000|2022-04-05 23:48:10|706.07|703.27|705.97|703.17|706.07|703.27|705.97|703.17|0
1649202500000|2022-04-05 23:48:20|705.88|703.08|706.07|703.27|706.07|703.27|705.88|703.08|0
1649202540000|2022-04-05 23:49:00|706.16|703.36|706.26|703.46|706.26|703.46|706.16|703.36|0
1649202580000|2022-04-05 23:49:40|706.07|703.27|705.97|703.17|706.07|703.27|705.97|703.17|0
1649202590000|2022-04-05 23:49:50|705.88|703.08|705.88|703.08|705.97|703.17|705.88|703.08|0
1649202600000|2022-04-05 23:50:00|706.07|703.27|706.26|703.46|706.26|703.46|705.88|703.08|0
1649202620000|2022-04-05 23:50:20|706.16|703.36|706.26|703.46|706.26|703.46|706.16|703.36|0
1649202630000|2022-04-05 23:50:30|706.07|703.27|706.26|703.46|706.26|703.46|706.07|703.27|0
1649202640000|2022-04-05 23:50:40|706.07|703.27|706.26|703.46|706.26|703.46|706.07|703.27|0
1649202650000|2022-04-05 23:50:50|706.16|703.36|706.07|703.27|706.16|703.36|706.07|703.27|0
1649202660000|2022-04-05 23:51:00|706.26|703.46|706.26|703.46|706.26|703.46|706.26|703.46|0
1649202700000|2022-04-05 23:51:40|706.07|703.27|706.07|703.27|706.07|703.27|706.07|703.27|0
1649202730000|2022-04-05 23:52:10|706.25|703.45|706.44|703.64|706.44|703.64|706.25|703.45|0
1649202740000|2022-04-05 23:52:20|706.25|703.45|706.25|703.45|706.25|703.45|706.25|703.45|0
1649202750000|2022-04-05 23:52:30|706.07|703.27|706.07|703.27|706.07|703.27|706.07|703.27|0
1649202760000|2022-04-05 23:52:40|706.25|703.45|706.25|703.45|706.25|703.45|706.25|703.45|0
1649202790000|2022-04-05 23:53:10|706.16|703.36|706.07|703.27|706.16|703.36|706.07|703.27|0
1649202800000|2022-04-05 23:53:20|705.97|703.17|706.16|703.36|706.16|703.36|705.97|703.17|0
1649202810000|2022-04-05 23:53:30|706.07|703.27|706.07|703.27|706.07|703.27|706.07|703.27|0
1649202910000|2022-04-05 23:55:10|706.06|703.26|706.06|703.26|706.06|703.26|706.06|703.26|0
1649202960000|2022-04-05 23:56:00|705.88|703.08|705.69|702.89|705.88|703.08|705.69|702.89|0
1649202990000|2022-04-05 23:56:30|705.5|702.7|705.5|702.7|705.59|702.79|705.5|702.7|0
1649203000000|2022-04-05 23:56:40|705.4|702.6|705.5|702.7|705.5|702.7|705.4|702.6|0
1649203010000|2022-04-05 23:56:50|705.31|702.51|705.31|702.51|705.31|702.51|705.31|702.51|0
1649203040000|2022-04-05 23:57:20|705.5|702.7|705.59|702.79|705.59|702.79|705.5|702.7|0
1649203050000|2022-04-05 23:57:30|705.5|702.7|705.69|702.89|705.69|702.89|705.5|702.7|0
1649203060000|2022-04-05 23:57:40|705.5|702.7|705.5|702.7|705.59|702.79|705.5|702.7|0
1649203070000|2022-04-05 23:57:50|705.31|702.51|705.31|702.51|705.31|702.51|705.31|702.51|0
1649203080000|2022-04-05 23:58:00|705.12|702.32|705.21|702.41|705.21|702.41|705.12|702.32|0
1649203090000|2022-04-05 23:58:10|705.31|702.51|704.93|702.13|705.31|702.51|704.93|702.13|0
1649203100000|2022-04-05 23:58:20|704.74|701.94|704.74|701.94|704.74|701.94|704.74|701.94|0
1649203110000|2022-04-05 23:58:30|704.56|701.76|704.56|701.76|704.56|701.76|704.56|701.76|0
1649203120000|2022-04-05 23:58:40|704.65|701.85|704.74|701.94|704.74|701.94|704.65|701.85|0
1649203140000|2022-04-05 23:59:00|704.56|701.76|704.56|701.76|704.56|701.76|704.56|701.76|0
1649203160000|2022-04-05 23:59:20|704.74|701.94|704.93|702.13|704.93|702.13|704.74|701.94|0
1649203170000|2022-04-05 23:59:30|704.74|701.94|704.74|701.94|704.74|701.94|704.74|701.94|0
1649203180000|2022-04-05 23:59:40|704.93|702.13|704.93|702.13|704.93|702.13|704.93|702.13|0
1649203190000|2022-04-05 23:59:50|704.74|701.94|705.12|702.32|705.12|702.32|704.74|701.94|0
1649203200000|2022-04-06 00:00:00|704.93|702.13|704.93|702.13|704.93|702.13|704.74|701.94|0
1649203210000|2022-04-06 00:00:10|704.74|701.94|704.74|701.94|704.74|701.94|704.74|701.94|0
1649203220000|2022-04-06 00:00:20|704.56|701.76|704.37|701.57|704.56|701.76|704.37|701.57|0
1649203240000|2022-04-06 00:00:40|704.18|701.38|704.18|701.38|704.18|701.38|704.18|701.38|0
1649203250000|2022-04-06 00:00:50|703.99|701.19|703.8|701|703.99|701.19|703.8|701|0
1649203260000|2022-04-06 00:01:00|703.61|700.81|703.61|700.81|703.61|700.81|703.43|700.63|0
1649203280000|2022-04-06 00:01:20|703.42|700.62|703.61|700.81|703.61|700.81|703.42|700.62|0
1649203290000|2022-04-06 00:01:30|703.8|701|703.7|700.9|703.8|701|703.61|700.81|0
1649203300000|2022-04-06 00:01:40|703.61|700.81|703.42|700.62|703.61|700.81|703.42|700.62|0
1649203310000|2022-04-06 00:01:50|703.61|700.81|703.8|701|703.8|701|703.61|700.81|0
1649203320000|2022-04-06 00:02:00|703.61|700.81|703.99|701.19|703.99|701.19|703.61|700.81|0
1649203330000|2022-04-06 00:02:10|703.8|701|703.61|700.81|703.8|701|703.61|700.81|0
1649203340000|2022-04-06 00:02:20|703.51|700.71|703.42|700.62|703.61|700.81|703.42|700.62|0
1649203350000|2022-04-06 00:02:30|703.61|700.81|703.8|701|703.8|701|703.61|700.81|0
1649203360000|2022-04-06 00:02:40|703.42|700.62|703.61|700.81|703.61|700.81|703.42|700.62|0
1649203370000|2022-04-06 00:02:50|703.42|700.62|703.42|700.62|703.42|700.62|703.24|700.44|0
1649203380000|2022-04-06 00:03:00|703.24|700.44|703.61|700.81|703.61|700.81|703.24|700.44|0
1649203390000|2022-04-06 00:03:10|703.8|701|703.42|700.62|703.8|701|703.42|700.62|0
1649203400000|2022-04-06 00:03:20|703.61|700.81|703.61|700.81|703.61|700.81|703.61|700.81|0
1649203410000|2022-04-06 00:03:30|703.8|701|703.61|700.81|703.8|701|703.61|700.81|0
1649203420000|2022-04-06 00:03:40|703.42|700.62|703.61|700.81|703.61|700.81|703.42|700.62|0
1649203430000|2022-04-06 00:03:50|703.8|701|703.8|701|703.99|701.19|703.61|700.81|0
1649203440000|2022-04-06 00:04:00|703.61|700.81|703.8|701|703.8|701|703.61|700.81|0
1649203450000|2022-04-06 00:04:10|703.61|700.81|703.8|701|703.8|701|703.61|700.81|0
1649203460000|2022-04-06 00:04:20|703.99|701.19|704.18|701.38|704.18|701.38|703.99|701.19|0
1649203470000|2022-04-06 00:04:30|704.37|701.57|704.55|701.75|704.55|701.75|704.37|701.57|0
1649203480000|2022-04-06 00:04:40|704.74|701.94|704.36|701.56|704.74|701.94|704.36|701.56|0
1649203490000|2022-04-06 00:04:50|704.18|701.38|703.61|700.81|704.18|701.38|703.61|700.81|0
1649203500000|2022-04-06 00:05:00|703.42|700.62|703.42|700.62|703.42|700.62|703.05|700.25|0
1649203510000|2022-04-06 00:05:10|703.61|700.81|703.8|701|703.8|701|703.61|700.81|0
1649203520000|2022-04-06 00:05:20|703.99|701.19|704.18|701.38|704.18|701.38|703.99|701.19|0
1649203530000|2022-04-06 00:05:30|704.36|701.56|704.93|702.13|704.93|702.13|704.36|701.56|0
1649203540000|2022-04-06 00:05:40|705.12|702.32|705.31|702.51|705.31|702.51|705.12|702.32|0
1649203550000|2022-04-06 00:05:50|705.12|702.32|704.93|702.13|705.12|702.32|704.93|702.13|0
1649203560000|2022-04-06 00:06:00|705.12|702.32|705.12|702.32|705.12|702.32|705.12|702.32|0
1649203570000|2022-04-06 00:06:10|705.31|702.51|705.31|702.51|705.31|702.51|705.31|702.51|0
1649203580000|2022-04-06 00:06:20|705.68|702.88|706.06|703.26|706.06|703.26|705.68|702.88|0
1649203590000|2022-04-06 00:06:30|706.25|703.45|706.06|703.26|706.25|703.45|706.06|703.26|0
1649203600000|2022-04-06 00:06:40|705.87|703.07|705.49|702.69|705.87|703.07|705.49|702.69|0
1649203610000|2022-04-06 00:06:50|705.31|702.51|705.49|702.69|705.49|702.69|705.31|702.51|0
1649203620000|2022-04-06 00:07:00|705.31|702.51|705.49|702.69|705.49|702.69|705.31|702.51|0
1649203630000|2022-04-06 00:07:10|705.31|702.51|705.31|702.51|705.31|702.51|705.31|702.51|0
1649203640000|2022-04-06 00:07:20|705.12|702.32|704.93|702.13|705.12|702.32|704.93|702.13|0
1649203650000|2022-04-06 00:07:30|705.12|702.32|704.93|702.13|705.12|702.32|704.93|702.13|0
1649203660000|2022-04-06 00:07:40|705.02|702.22|705.12|702.32|705.12|702.32|704.93|702.13|0
1649203670000|2022-04-06 00:07:50|704.74|701.94|705.02|702.22|705.02|702.22|704.74|701.94|0
1649203680000|2022-04-06 00:08:00|705.31|702.51|705.49|702.69|705.49|702.69|705.31|702.51|0
1649203690000|2022-04-06 00:08:10|705.31|702.51|705.49|702.69|705.49|702.69|705.31|702.51|0
1649203700000|2022-04-06 00:08:20|705.58|702.78|705.77|702.97|705.77|702.97|705.58|702.78|0
1649203710000|2022-04-06 00:08:30|705.87|703.07|705.87|703.07|705.87|703.07|705.87|703.07|0
1649203720000|2022-04-06 00:08:40|705.68|702.88|705.68|702.88|705.68|702.88|705.68|702.88|0
1649203730000|2022-04-06 00:08:50|705.87|703.07|705.68|702.88|705.87|703.07|705.68|702.88|0
1649203750000|2022-04-06 00:09:10|705.87|703.07|705.68|702.88|705.87|703.07|705.68|702.88|0
1649203760000|2022-04-06 00:09:20|705.77|702.97|705.3|702.5|705.77|702.97|705.3|702.5|0
1649203770000|2022-04-06 00:09:30|705.4|702.6|705.4|702.6|705.4|702.6|705.4|702.6|0
1649203780000|2022-04-06 00:09:40|705.3|702.5|705.3|702.5|705.3|702.5|705.3|702.5|0
1649203790000|2022-04-06 00:09:50|705.49|702.69|705.87|703.07|705.87|703.07|705.49|702.69|0
1649203800000|2022-04-06 00:10:00|706.06|703.26|706.25|703.45|706.25|703.45|706.06|703.26|0
1649203810000|2022-04-06 00:10:10|706.44|703.64|706.25|703.45|706.44|703.64|706.25|703.45|0
1649203830000|2022-04-06 00:10:30|706.44|703.64|706.25|703.45|706.44|703.64|706.25|703.45|0
1649203840000|2022-04-06 00:10:40|706.44|703.64|706.44|703.64|706.44|703.64|706.44|703.64|0
1649203850000|2022-04-06 00:10:50|706.25|703.45|706.06|703.26|706.25|703.45|706.06|703.26|0
1649203860000|2022-04-06 00:11:00|706.25|703.45|706.06|703.26|706.25|703.45|706.06|703.26|0
1649203870000|2022-04-06 00:11:10|706.25|703.45|706.25|703.45|706.25|703.45|706.25|703.45|0
1649203880000|2022-04-06 00:11:20|706.44|703.64|706.25|703.45|706.44|703.64|706.25|703.45|0
1649203890000|2022-04-06 00:11:30|706.44|703.64|706.25|703.45|706.44|703.64|706.25|703.45|0
1649203910000|2022-04-06 00:11:50|706.43|703.63|706.25|703.45|706.43|703.63|706.25|703.45|0
1649203930000|2022-04-06 00:12:10|706.43|703.63|706.43|703.63|706.43|703.63|706.43|703.63|0
1649203980000|2022-04-06 00:13:00|707|704.2|706.81|704.01|707|704.2|706.81|704.01|0
1649203990000|2022-04-06 00:13:10|706.62|703.82|706.43|703.63|706.62|703.82|706.43|703.63|0
1649204000000|2022-04-06 00:13:20|706.62|703.82|706.81|704.01|706.81|704.01|706.62|703.82|0
1649204020000|2022-04-06 00:13:40|706.62|703.82|706.62|703.82|706.62|703.82|706.43|703.63|0
1649204030000|2022-04-06 00:13:50|706.43|703.63|706.81|704.01|706.81|704.01|706.43|703.63|0
1649204040000|2022-04-06 00:14:00|706.62|703.82|706.81|704.01|706.81|704.01|706.62|703.82|0
1649204060000|2022-04-06 00:14:20|707|704.2|707|704.2|707|704.2|707|704.2|0
1649204070000|2022-04-06 00:14:30|706.62|703.82|706.43|703.63|706.62|703.82|706.43|703.63|0
1649204080000|2022-04-06 00:14:40|706.25|703.45|706.43|703.63|706.43|703.63|706.25|703.45|0
1649204100000|2022-04-06 00:15:00|706.34|703.54|706.43|703.63|706.62|703.82|706.34|703.54|0
1649204110000|2022-04-06 00:15:10|706.24|703.44|706.24|703.44|706.43|703.63|706.24|703.44|0
1649204130000|2022-04-06 00:15:30|706.43|703.63|706.43|703.63|706.43|703.63|706.43|703.63|0
1649204140000|2022-04-06 00:15:40|706.62|703.82|706.62|703.82|706.62|703.82|706.62|703.82|0
1649204150000|2022-04-06 00:15:50|706.81|704.01|706.81|704.01|706.9|704.1|706.81|704.01|0
1649204160000|2022-04-06 00:16:00|706.62|703.82|706.62|703.82|706.62|703.82|706.62|703.82|0
1649204170000|2022-04-06 00:16:10|706.43|703.63|706.24|703.44|706.43|703.63|706.24|703.44|0
1649204180000|2022-04-06 00:16:20|706.06|703.26|706.06|703.26|706.06|703.26|706.06|703.26|0
1649204190000|2022-04-06 00:16:30|706.24|703.44|706.24|703.44|706.24|703.44|706.24|703.44|0
1649204200000|2022-04-06 00:16:40|706.06|703.26|705.87|703.07|706.06|703.26|705.87|703.07|0
1649204210000|2022-04-06 00:16:50|706.06|703.26|705.87|703.07|706.06|703.26|705.87|703.07|0
1649204230000|2022-04-06 00:17:10|705.68|702.88|705.87|703.07|705.87|703.07|705.68|702.88|0
1649204240000|2022-04-06 00:17:20|706.06|703.26|706.06|703.26|706.24|703.44|706.06|703.26|0
1649204250000|2022-04-06 00:17:30|705.87|703.07|706.06|703.26|706.06|703.26|705.87|703.07|0
1649204270000|2022-04-06 00:17:50|705.87|703.07|705.87|703.07|705.87|703.07|705.87|703.07|0
1649204280000|2022-04-06 00:18:00|705.68|702.88|705.68|702.88|705.68|702.88|705.68|702.88|0
1649204290000|2022-04-06 00:18:10|705.87|703.07|705.68|702.88|705.87|703.07|705.68|702.88|0
1649204300000|2022-04-06 00:18:20|705.49|702.69|705.49|702.69|705.49|702.69|705.49|702.69|0
1649204310000|2022-04-06 00:18:30|705.3|702.5|705.49|702.69|705.49|702.69|705.3|702.5|0
1649204330000|2022-04-06 00:18:50|705.68|702.88|705.68|702.88|705.68|702.88|705.68|702.88|0
1649204340000|2022-04-06 00:19:00|705.58|702.78|705.49|702.69|705.58|702.78|705.49|702.69|0
1649204350000|2022-04-06 00:19:10|705.68|702.88|705.87|703.07|705.87|703.07|705.68|702.88|0
1649204360000|2022-04-06 00:19:20|705.68|702.88|705.87|703.07|705.87|703.07|705.68|702.88|0
1649204370000|2022-04-06 00:19:30|705.68|702.88|705.68|702.88|705.68|702.88|705.68|702.88|0
1649204380000|2022-04-06 00:19:40|705.49|702.69|705.87|703.07|705.87|703.07|705.49|702.69|0
1649204390000|2022-04-06 00:19:50|705.68|702.88|705.68|702.88|705.87|703.07|705.68|702.88|0
1649204400000|2022-04-06 00:20:00|705.87|703.07|705.68|702.88|705.87|703.07|705.68|702.88|0
1649204410000|2022-04-06 00:20:10|705.87|703.07|705.68|702.88|705.87|703.07|705.68|702.88|0
1649204430000|2022-04-06 00:20:30|705.87|703.07|705.68|702.88|705.87|703.07|705.68|702.88|0
1649204450000|2022-04-06 00:20:50|705.49|702.69|705.49|702.69|705.49|702.69|705.49|702.69|0
1649204460000|2022-04-06 00:21:00|705.68|702.88|705.49|702.69|705.68|702.88|705.49|702.69|0
1649204470000|2022-04-06 00:21:10|705.3|702.5|705.49|702.69|705.49|702.69|705.3|702.5|0
1649204480000|2022-04-06 00:21:20|705.39|702.59|705.3|702.5|705.39|702.59|705.3|702.5|0
1649204490000|2022-04-06 00:21:30|705.39|702.59|705.3|702.5|705.39|702.59|705.3|702.5|0
1649204520000|2022-04-06 00:22:00|705.11|702.31|705.11|702.31|705.11|702.31|705.11|702.31|0
1649204530000|2022-04-06 00:22:10|704.92|702.12|705.11|702.31|705.11|702.31|704.92|702.12|0
1649204540000|2022-04-06 00:22:20|705.3|702.5|705.3|702.5|705.3|702.5|705.3|702.5|0
1649204550000|2022-04-06 00:22:30|705.49|702.69|705.3|702.5|705.49|702.69|705.3|702.5|0
1649204570000|2022-04-06 00:22:50|705.11|702.31|705.49|702.69|705.49|702.69|705.11|702.31|0
1649204580000|2022-04-06 00:23:00|705.3|702.5|705.3|702.5|705.3|702.5|705.3|702.5|0
1649204600000|2022-04-06 00:23:20|705.11|702.31|704.92|702.12|705.11|702.31|704.92|702.12|0
1649204610000|2022-04-06 00:23:30|705.11|702.31|705.11|702.31|705.11|702.31|704.92|702.12|0
1649204620000|2022-04-06 00:23:40|704.92|702.12|705.11|702.31|705.11|702.31|704.92|702.12|0
1649204630000|2022-04-06 00:23:50|704.92|702.12|704.92|702.12|704.92|702.12|704.92|702.12|0
1649204650000|2022-04-06 00:24:10|705.11|702.31|705.11|702.31|705.11|702.31|705.11|702.31|0
1649204660000|2022-04-06 00:24:20|705.3|702.5|705.3|702.5|705.3|702.5|705.3|702.5|0
1649204670000|2022-04-06 00:24:30|705.49|702.69|705.49|702.69|705.49|702.69|705.49|702.69|0
1649204680000|2022-04-06 00:24:40|705.3|702.5|705.3|702.5|705.3|702.5|705.3|702.5|0
1649204690000|2022-04-06 00:24:50|705.2|702.4|705.11|702.31|705.2|702.4|705.11|702.31|0
1649204700000|2022-04-06 00:25:00|704.92|702.12|705.11|702.31|705.2|702.4|704.92|702.12|0
1649204710000|2022-04-06 00:25:10|705.3|702.5|705.3|702.5|705.49|702.69|705.3|702.5|0
1649204720000|2022-04-06 00:25:20|705.11|702.31|705.39|702.59|705.39|702.59|705.11|702.31|0
1649204730000|2022-04-06 00:25:30|705.3|702.5|705.11|702.31|705.3|702.5|705.11|702.31|0
1649204740000|2022-04-06 00:25:40|705.3|702.5|705.11|702.31|705.3|702.5|705.11|702.31|0
1649204760000|2022-04-06 00:26:00|704.92|702.12|704.92|702.12|705.11|702.31|704.92|702.12|0
1649204770000|2022-04-06 00:26:10|704.73|701.93|704.92|702.12|704.92|702.12|704.73|701.93|0
1649204790000|2022-04-06 00:26:30|705.01|702.21|704.92|702.12|705.01|702.21|704.92|702.12|0
1649204800000|2022-04-06 00:26:40|704.73|701.93|704.73|701.93|704.73|701.93|704.73|701.93|0
1649204810000|2022-04-06 00:26:50|704.54|701.74|704.54|701.74|704.54|701.74|704.54|701.74|0
1649204820000|2022-04-06 00:27:00|704.36|701.56|704.73|701.93|704.73|701.93|704.36|701.56|0
1649204830000|2022-04-06 00:27:10|704.54|701.74|704.54|701.74|704.54|701.74|704.54|701.74|0
1649204850000|2022-04-06 00:27:30|704.45|701.65|704.45|701.65|704.45|701.65|704.36|701.56|0
1649204860000|2022-04-06 00:27:40|704.36|701.56|704.17|701.37|704.54|701.74|703.98|701.18|0
1649204870000|2022-04-06 00:27:50|703.98|701.18|704.17|701.37|704.17|701.37|703.98|701.18|0
1649204890000|2022-04-06 00:28:10|703.98|701.18|703.79|700.99|703.98|701.18|703.79|700.99|0
1649204920000|2022-04-06 00:28:40|703.6|700.8|703.6|700.8|703.6|700.8|703.6|700.8|0
1649204930000|2022-04-06 00:28:50|703.79|700.99|703.79|700.99|703.79|700.99|703.79|700.99|0
1649204940000|2022-04-06 00:29:00|703.41|700.61|703.41|700.61|703.41|700.61|703.41|700.61|0
1649204970000|2022-04-06 00:29:30|703.22|700.42|703.41|700.61|703.41|700.61|703.22|700.42|0
1649204980000|2022-04-06 00:29:40|703.31|700.51|703.41|700.61|703.41|700.61|703.31|700.51|0
1649205000000|2022-04-06 00:30:00|703.22|700.42|703.04|700.24|703.22|700.42|703.04|700.24|0
1649205010000|2022-04-06 00:30:10|702.85|700.05|702.28|699.48|702.85|700.05|702.28|699.48|0
1649205020000|2022-04-06 00:30:20|702.56|699.76|702.66|699.86|702.66|699.86|702.56|699.76|0
1649205030000|2022-04-06 00:30:30|702.47|699.67|702.28|699.48|702.47|699.67|702.28|699.48|0
1649205040000|2022-04-06 00:30:40|702.09|699.29|702.28|699.48|702.28|699.48|702.09|699.29|0
1649205050000|2022-04-06 00:30:50|702.19|699.39|702.28|699.48|702.28|699.48|702.09|699.29|0
1649205060000|2022-04-06 00:31:00|702.09|699.29|701.91|699.11|702.09|699.29|701.91|699.11|0
1649205070000|2022-04-06 00:31:10|702.09|699.29|702.09|699.29|702.09|699.29|702.09|699.29|0
1649205080000|2022-04-06 00:31:20|702.18|699.38|702.18|699.38|702.18|699.38|702.18|699.38|0
1649205090000|2022-04-06 00:31:30|702.28|699.48|701.91|699.11|702.28|699.48|701.91|699.11|0
1649205110000|2022-04-06 00:31:50|702.09|699.29|702.18|699.38|702.18|699.38|702.09|699.29|0
1649205120000|2022-04-06 00:32:00|702.09|699.29|702.09|699.29|702.18|699.38|702.09|699.29|0
1649205150000|2022-04-06 00:32:30|702.18|699.38|702.28|699.48|702.28|699.48|702.09|699.29|0
1649205160000|2022-04-06 00:32:40|702.09|699.29|702.28|699.48|702.28|699.48|702.09|699.29|0
1649205170000|2022-04-06 00:32:50|702.09|699.29|702.09|699.29|702.28|699.48|702.09|699.29|0
1649205180000|2022-04-06 00:33:00|702.28|699.48|702.28|699.48|702.47|699.67|702.28|699.48|0
1649205190000|2022-04-06 00:33:10|702.18|699.38|702.09|699.29|702.28|699.48|702.09|699.29|0
1649205200000|2022-04-06 00:33:20|701.91|699.11|701.91|699.11|701.91|699.11|701.91|699.11|0
1649205210000|2022-04-06 00:33:30|702.09|699.29|702.09|699.29|702.09|699.29|702.09|699.29|0
1649205230000|2022-04-06 00:33:50|702.28|699.48|702.28|699.48|702.28|699.48|702.28|699.48|0
1649205240000|2022-04-06 00:34:00|702.09|699.29|702.09|699.29|702.09|699.29|702.09|699.29|0
1649205250000|2022-04-06 00:34:10|702.28|699.48|702.09|699.29|702.28|699.48|702.09|699.29|0
1649205270000|2022-04-06 00:34:30|702.18|699.38|702.09|699.29|702.18|699.38|702.09|699.29|0
1649205280000|2022-04-06 00:34:40|701.91|699.11|701.91|699.11|702|699.2|701.91|699.11|0
1649205300000|2022-04-06 00:35:00|701.72|698.92|701.72|698.92|701.91|699.11|701.72|698.92|0
1649205310000|2022-04-06 00:35:10|701.9|699.1|701.9|699.1|701.9|699.1|701.9|699.1|0
1649205330000|2022-04-06 00:35:30|701.72|698.92|701.72|698.92|701.72|698.92|701.72|698.92|0
1649205340000|2022-04-06 00:35:40|701.9|699.1|701.9|699.1|701.9|699.1|701.9|699.1|0
1649205360000|2022-04-06 00:36:00|701.81|699.01|701.9|699.1|701.9|699.1|701.81|699.01|0
1649205380000|2022-04-06 00:36:20|701.72|698.92|701.53|698.73|701.72|698.92|701.34|698.54|0
1649205390000|2022-04-06 00:36:30|701.15|698.35|700.96|698.16|701.15|698.35|700.96|698.16|0
1649205400000|2022-04-06 00:36:40|701.15|698.35|700.96|698.16|701.15|698.35|700.96|698.16|0
1649205410000|2022-04-06 00:36:50|701.15|698.35|701.34|698.54|701.34|698.54|701.15|698.35|0
1649205420000|2022-04-06 00:37:00|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649205430000|2022-04-06 00:37:10|701.34|698.54|701.34|698.54|701.53|698.73|701.34|698.54|0
1649205440000|2022-04-06 00:37:20|701.53|698.73|701.43|698.63|701.53|698.73|701.34|698.54|0
1649205450000|2022-04-06 00:37:30|701.53|698.73|701.53|698.73|701.53|698.73|701.53|698.73|0
1649205470000|2022-04-06 00:37:50|701.34|698.54|701.34|698.54|701.34|698.54|701.34|698.54|0
1649205480000|2022-04-06 00:38:00|701.53|698.73|701.34|698.54|701.53|698.73|701.34|698.54|0
1649205490000|2022-04-06 00:38:10|701.53|698.73|701.53|698.73|701.53|698.73|701.53|698.73|0
1649205500000|2022-04-06 00:38:20|701.72|698.92|701.72|698.92|701.72|698.92|701.72|698.92|0
1649205510000|2022-04-06 00:38:30|701.9|699.1|701.9|699.1|701.9|699.1|701.9|699.1|0
1649205520000|2022-04-06 00:38:40|702.09|699.29|702.09|699.29|702.09|699.29|702.09|699.29|0
1649205530000|2022-04-06 00:38:50|702.28|699.48|702.28|699.48|702.28|699.48|702.28|699.48|0
1649205560000|2022-04-06 00:39:20|702.09|699.29|702.09|699.29|702.09|699.29|702.09|699.29|0
1649205570000|2022-04-06 00:39:30|702.18|699.38|702.09|699.29|702.18|699.38|702.09|699.29|0
1649205580000|2022-04-06 00:39:40|702.28|699.48|702.09|699.29|702.28|699.48|702.09|699.29|0
1649205590000|2022-04-06 00:39:50|701.9|699.1|702.28|699.48|702.28|699.48|701.9|699.1|0
1649205600000|2022-04-06 00:40:00|702.47|699.67|702.47|699.67|702.47|699.67|702.47|699.67|0
1649205610000|2022-04-06 00:40:10|702.66|699.86|702.37|699.57|702.66|699.86|702.28|699.48|0
1649205620000|2022-04-06 00:40:20|702.28|699.48|702.37|699.57|702.37|699.57|702.28|699.48|0
1649205630000|2022-04-06 00:40:30|702.28|699.48|702.28|699.48|702.28|699.48|702.28|699.48|0
1649205640000|2022-04-06 00:40:40|702.09|699.29|702.09|699.29|702.09|699.29|702.09|699.29|0
1649205650000|2022-04-06 00:40:50|701.9|699.1|702.09|699.29|702.28|699.48|701.9|699.1|0
1649205670000|2022-04-06 00:41:10|701.9|699.1|701.8|699|701.9|699.1|701.8|699|0
1649205680000|2022-04-06 00:41:20|701.71|698.91|701.8|699|701.8|699|701.71|698.91|0
1649205690000|2022-04-06 00:41:30|701.9|699.1|701.9|699.1|701.9|699.1|701.71|698.91|0
1649205710000|2022-04-06 00:41:50|701.71|698.91|701.71|698.91|701.8|699|701.71|698.91|0
1649205720000|2022-04-06 00:42:00|701.9|699.1|701.9|699.1|701.9|699.1|701.9|699.1|0
1649205740000|2022-04-06 00:42:20|701.71|698.91|701.71|698.91|701.71|698.91|701.71|698.91|0
1649205750000|2022-04-06 00:42:30|701.62|698.82|701.53|698.73|701.62|698.82|701.53|698.73|0
1649205760000|2022-04-06 00:42:40|701.34|698.54|701.34|698.54|701.34|698.54|701.34|698.54|0
1649205770000|2022-04-06 00:42:50|700.96|698.16|700.96|698.16|700.96|698.16|700.96|698.16|0
1649205780000|2022-04-06 00:43:00|700.77|697.97|700.96|698.16|700.96|698.16|700.77|697.97|0
1649205790000|2022-04-06 00:43:10|700.77|697.97|700.77|697.97|700.77|697.97|700.77|697.97|0
1649205800000|2022-04-06 00:43:20|700.86|698.06|700.77|697.97|700.96|698.16|700.77|697.97|0
1649205810000|2022-04-06 00:43:30|700.96|698.16|701.15|698.35|701.15|698.35|700.96|698.16|0
1649205820000|2022-04-06 00:43:40|701.34|698.54|700.96|698.16|701.34|698.54|700.96|698.16|0
1649205830000|2022-04-06 00:43:50|700.77|697.97|700.86|698.06|700.96|698.16|700.77|697.97|0
1649205840000|2022-04-06 00:44:00|700.96|698.16|701.05|698.25|701.05|698.25|700.96|698.16|0
1649205850000|2022-04-06 00:44:10|701.15|698.35|701.15|698.35|701.15|698.35|701.15|698.35|0
1649205860000|2022-04-06 00:44:20|701.24|698.44|701.15|698.35|701.24|698.44|701.15|698.35|0
1649205870000|2022-04-06 00:44:30|701.34|698.54|701.52|698.72|701.52|698.72|701.34|698.54|0
1649205880000|2022-04-06 00:44:40|701.34|698.54|701.24|698.44|701.34|698.54|701.24|698.44|0
1649205890000|2022-04-06 00:44:50|701.34|698.54|701.05|698.25|701.34|698.54|700.96|698.16|0
1649205900000|2022-04-06 00:45:00|700.96|698.16|700.58|697.78|700.96|698.16|700.58|697.78|0
1649205920000|2022-04-06 00:45:20|700.4|697.6|700.4|697.6|700.4|697.6|700.4|697.6|0
1649205930000|2022-04-06 00:45:30|700.21|697.41|700.4|697.6|700.4|697.6|700.21|697.41|0
1649205940000|2022-04-06 00:45:40|700.58|697.78|700.58|697.78|700.58|697.78|700.58|697.78|0
1649205950000|2022-04-06 00:45:50|700.4|697.6|700.4|697.6|700.4|697.6|700.4|697.6|0
1649205970000|2022-04-06 00:46:10|700.21|697.41|700.02|697.22|700.21|697.41|700.02|697.22|0
1649205980000|2022-04-06 00:46:20|700.21|697.41|700.4|697.6|700.4|697.6|700.21|697.41|0
1649205990000|2022-04-06 00:46:30|700.49|697.69|700.21|697.41|700.49|697.69|700.21|697.41|0
1649206000000|2022-04-06 00:46:40|700.4|697.6|700.4|697.6|700.4|697.6|700.21|697.41|0
1649206010000|2022-04-06 00:46:50|700.58|697.78|700.58|697.78|700.58|697.78|700.4|697.6|0
1649206020000|2022-04-06 00:47:00|700.49|697.69|700.02|697.22|700.49|697.69|700.02|697.22|0
1649206030000|2022-04-06 00:47:10|699.64|696.84|699.64|696.84|699.64|696.84|699.64|696.84|0
1649206040000|2022-04-06 00:47:20|699.73|696.93|699.64|696.84|699.73|696.93|699.64|696.84|0
1649206050000|2022-04-06 00:47:30|699.46|696.66|699.46|696.66|699.55|696.75|699.46|696.66|0
1649206070000|2022-04-06 00:47:50|699.36|696.56|699.27|696.47|699.36|696.56|699.08|696.28|0
1649206080000|2022-04-06 00:48:00|699.08|696.28|699.08|696.28|699.08|696.28|699.08|696.28|0
1649206090000|2022-04-06 00:48:10|699.27|696.47|699.27|696.47|699.27|696.47|699.27|696.47|0
1649206100000|2022-04-06 00:48:20|699.46|696.66|699.46|696.66|699.46|696.66|699.46|696.66|0
1649206120000|2022-04-06 00:48:40|699.83|697.03|699.83|697.03|699.83|697.03|699.83|697.03|0
1649206130000|2022-04-06 00:48:50|699.73|696.93|699.64|696.84|699.73|696.93|699.64|696.84|0
1649206140000|2022-04-06 00:49:00|699.46|696.66|699.46|696.66|699.46|696.66|699.46|696.66|0
1649206150000|2022-04-06 00:49:10|699.64|696.84|699.83|697.03|699.83|697.03|699.64|696.84|0
1649206210000|2022-04-06 00:50:10|699.73|696.93|699.83|697.03|699.83|697.03|699.73|696.93|0
1649206230000|2022-04-06 00:50:30|699.64|696.84|699.64|696.84|699.64|696.84|699.64|696.84|0
1649206240000|2022-04-06 00:50:40|699.83|697.03|699.83|697.03|699.83|697.03|699.83|697.03|0
1649206270000|2022-04-06 00:51:10|699.73|696.93|699.64|696.84|699.73|696.93|699.64|696.84|0
1649206280000|2022-04-06 00:51:20|699.45|696.65|699.45|696.65|699.45|696.65|699.45|696.65|0
1649206320000|2022-04-06 00:52:00|699.36|696.56|699.36|696.56|699.36|696.56|699.36|696.56|0
1649206330000|2022-04-06 00:52:10|699.27|696.47|699.27|696.47|699.27|696.47|699.27|696.47|0
1649206350000|2022-04-06 00:52:30|699.08|696.28|699.27|696.47|699.27|696.47|699.08|696.28|0
1649206360000|2022-04-06 00:52:40|699.08|696.28|699.08|696.28|699.08|696.28|699.08|696.28|0
1649206390000|2022-04-06 00:53:10|699.27|696.47|699.27|696.47|699.27|696.47|699.27|696.47|0
1649206400000|2022-04-06 00:53:20|699.08|696.28|699.08|696.28|699.08|696.28|699.08|696.28|0
1649206440000|2022-04-06 00:54:00|699.27|696.47|699.27|696.47|699.27|696.47|699.27|696.47|0
1649206470000|2022-04-06 00:54:30|699.08|696.28|699.08|696.28|699.08|696.28|699.08|696.28|0
1649206510000|2022-04-06 00:55:10|699.26|696.46|699.45|696.65|699.45|696.65|699.26|696.46|0
1649206550000|2022-04-06 00:55:50|699.35|696.55|699.08|696.28|699.35|696.55|699.08|696.28|0
1649206600000|2022-04-06 00:56:40|699.26|696.46|699.26|696.46|699.26|696.46|699.26|696.46|0
1649206650000|2022-04-06 00:57:30|699.08|696.28|699.08|696.28|699.08|696.28|699.08|696.28|0
1649206670000|2022-04-06 00:57:50|699.26|696.46|699.17|696.37|699.26|696.46|699.17|696.37|0
1649206680000|2022-04-06 00:58:00|699.26|696.46|699.08|696.28|699.26|696.46|699.08|696.28|0
1649206700000|2022-04-06 00:58:20|697.95|695.15|697.76|694.96|697.95|695.15|697.76|694.96|0
1649206710000|2022-04-06 00:58:30|697.57|694.77|697.57|694.77|697.57|694.77|697.57|694.77|0
1649206720000|2022-04-06 00:58:40|697.76|694.96|697.39|694.59|697.76|694.96|697.2|694.4|0
1649206740000|2022-04-06 00:59:00|697.57|694.77|697.57|694.77|697.57|694.77|697.57|694.77|0
1649206760000|2022-04-06 00:59:20|697.39|694.59|697.39|694.59|697.39|694.59|697.39|694.59|0
1649206790000|2022-04-06 00:59:50|697.2|694.4|697.2|694.4|697.2|694.4|697.2|694.4|0
1649206800000|2022-04-06 01:00:00|697.1|694.3|696.64|693.84|697.1|694.3|696.64|693.84|0
1649206810000|2022-04-06 01:00:10|696.45|693.65|696.26|693.46|696.45|693.65|696.26|693.46|0
1649206820000|2022-04-06 01:00:20|696.07|693.27|696.26|693.46|696.26|693.46|695.89|693.09|0
1649206830000|2022-04-06 01:00:30|696.45|693.65|696.73|693.93|696.73|693.93|696.45|693.65|0
1649206840000|2022-04-06 01:00:40|696.64|693.84|696.82|694.02|696.82|694.02|696.45|693.65|0
1649206850000|2022-04-06 01:00:50|697.01|694.21|697.01|694.21|697.01|694.21|697.01|694.21|0
1649206860000|2022-04-06 01:01:00|696.82|694.02|697.2|694.4|697.2|694.4|696.82|694.02|0
1649206870000|2022-04-06 01:01:10|697.01|694.21|697.2|694.4|697.2|694.4|697.01|694.21|0
1649206880000|2022-04-06 01:01:20|697.01|694.21|697.01|694.21|697.01|694.21|697.01|694.21|0
1649206890000|2022-04-06 01:01:30|696.82|694.02|696.82|694.02|696.82|694.02|696.82|694.02|0
1649206900000|2022-04-06 01:01:40|696.63|693.83|696.82|694.02|696.82|694.02|696.63|693.83|0
1649206910000|2022-04-06 01:01:50|697.01|694.21|697.01|694.21|697.01|694.21|697.01|694.21|0
1649206930000|2022-04-06 01:02:10|697.2|694.4|697.2|694.4|697.2|694.4|697.2|694.4|0
1649206950000|2022-04-06 01:02:30|697.38|694.58|697.38|694.58|697.38|694.58|697.38|694.58|0
1649206960000|2022-04-06 01:02:40|697.2|694.4|697.2|694.4|697.2|694.4|697.2|694.4|0
1649206970000|2022-04-06 01:02:50|697.38|694.58|697.38|694.58|697.38|694.58|697.38|694.58|0
1649206990000|2022-04-06 01:03:10|697.2|694.4|697.2|694.4|697.2|694.4|697.2|694.4|0
1649207010000|2022-04-06 01:03:30|697.01|694.21|697.01|694.21|697.01|694.21|697.01|694.21|0
1649207020000|2022-04-06 01:03:40|697.2|694.4|697.2|694.4|697.2|694.4|697.2|694.4|0
1649207040000|2022-04-06 01:04:00|697.29|694.49|697.2|694.4|697.29|694.49|697.2|694.4|0
1649207050000|2022-04-06 01:04:10|697.01|694.21|697.01|694.21|697.01|694.21|697.01|694.21|0
1649207060000|2022-04-06 01:04:20|697.2|694.4|697.2|694.4|697.2|694.4|697.2|694.4|0
1649207080000|2022-04-06 01:04:40|697.38|694.58|697.38|694.58|697.38|694.58|697.38|694.58|0
1649207120000|2022-04-06 01:05:20|697.47|694.67|697.57|694.77|697.57|694.77|697.47|694.67|0
1649207130000|2022-04-06 01:05:30|697.47|694.67|697.38|694.58|697.47|694.67|697.38|694.58|0
1649207140000|2022-04-06 01:05:40|697.57|694.77|697.57|694.77|697.57|694.77|697.57|694.77|0
1649207160000|2022-04-06 01:06:00|697.38|694.58|697.57|694.77|697.57|694.77|697.38|694.58|0
1649207170000|2022-04-06 01:06:10|697.38|694.58|697.38|694.58|697.38|694.58|697.38|694.58|0
1649207190000|2022-04-06 01:06:30|697.2|694.4|697.01|694.21|697.2|694.4|697.01|694.21|0
1649207200000|2022-04-06 01:06:40|697.2|694.4|697.38|694.58|697.38|694.58|697.2|694.4|0
1649207210000|2022-04-06 01:06:50|697.29|694.49|697.29|694.49|697.29|694.49|697.29|694.49|0
1649207220000|2022-04-06 01:07:00|697.2|694.4|697.19|694.39|697.2|694.4|697.19|694.39|0
1649207230000|2022-04-06 01:07:10|697.38|694.58|697.47|694.67|697.47|694.67|697.38|694.58|0
1649207240000|2022-04-06 01:07:20|697.57|694.77|697.57|694.77|697.57|694.77|697.57|694.77|0
1649207260000|2022-04-06 01:07:40|697.76|694.96|697.95|695.15|697.95|695.15|697.76|694.96|0
1649207280000|2022-04-06 01:08:00|698.13|695.33|698.13|695.33|698.13|695.33|698.13|695.33|0
1649207290000|2022-04-06 01:08:10|697.95|695.15|697.95|695.15|697.95|695.15|697.95|695.15|0
1649207300000|2022-04-06 01:08:20|698.13|695.33|698.13|695.33|698.13|695.33|698.13|695.33|0
1649207330000|2022-04-06 01:08:50|698.32|695.52|698.51|695.71|698.51|695.71|698.32|695.52|0
1649207340000|2022-04-06 01:09:00|698.7|695.9|698.88|696.08|698.88|696.08|698.7|695.9|0
1649207350000|2022-04-06 01:09:10|698.7|695.9|698.88|696.08|698.88|696.08|698.7|695.9|0
1649207390000|2022-04-06 01:09:50|698.7|695.9|698.7|695.9|698.7|695.9|698.7|695.9|0
1649207400000|2022-04-06 01:10:00|698.88|696.08|698.88|696.08|698.88|696.08|698.88|696.08|0
1649207410000|2022-04-06 01:10:10|698.7|695.9|698.7|695.9|698.7|695.9|698.7|695.9|0
1649207420000|2022-04-06 01:10:20|698.69|695.89|698.69|695.89|698.69|695.89|698.69|695.89|0
1649207430000|2022-04-06 01:10:30|698.51|695.71|698.51|695.71|698.51|695.71|698.51|695.71|0
1649207450000|2022-04-06 01:10:50|698.32|695.52|698.32|695.52|698.41|695.61|698.32|695.52|0
1649207460000|2022-04-06 01:11:00|698.13|695.33|698.32|695.52|698.32|695.52|697.94|695.14|0
1649207490000|2022-04-06 01:11:30|698.51|695.71|698.32|695.52|698.51|695.71|698.32|695.52|0
1649207510000|2022-04-06 01:11:50|698.41|695.61|698.32|695.52|698.51|695.71|698.32|695.52|0
1649207520000|2022-04-06 01:12:00|698.51|695.71|698.51|695.71|698.51|695.71|698.51|695.71|0
1649207530000|2022-04-06 01:12:10|698.69|695.89|698.69|695.89|698.69|695.89|698.69|695.89|0
1649207570000|2022-04-06 01:12:50|698.51|695.71|698.51|695.71|698.51|695.71|698.51|695.71|0
1649207580000|2022-04-06 01:13:00|698.32|695.52|698.69|695.89|698.69|695.89|698.32|695.52|0
1649207590000|2022-04-06 01:13:10|698.51|695.71|698.51|695.71|698.51|695.71|698.51|695.71|0
1649207630000|2022-04-06 01:13:50|698.69|695.89|698.6|695.8|698.69|695.89|698.51|695.71|0
1649207640000|2022-04-06 01:14:00|698.51|695.71|698.88|696.08|698.88|696.08|698.51|695.71|0
1649207650000|2022-04-06 01:14:10|698.69|695.89|698.69|695.89|698.69|695.89|698.69|695.89|0
1649207660000|2022-04-06 01:14:20|698.51|695.71|698.69|695.89|698.69|695.89|698.51|695.71|0
1649207680000|2022-04-06 01:14:40|698.51|695.71|698.51|695.71|698.51|695.71|698.51|695.71|0
1649207690000|2022-04-06 01:14:50|698.69|695.89|698.69|695.89|698.69|695.89|698.69|695.89|0
1649207700000|2022-04-06 01:15:00|698.88|696.08|698.88|696.08|698.88|696.08|698.88|696.08|0
1649207710000|2022-04-06 01:15:10|698.78|695.98|698.78|695.98|698.78|695.98|698.78|695.98|0
1649207720000|2022-04-06 01:15:20|698.88|696.08|698.88|696.08|698.88|696.08|698.88|696.08|0
1649207770000|2022-04-06 01:16:10|698.69|695.89|698.69|695.89|698.69|695.89|698.69|695.89|0
1649207780000|2022-04-06 01:16:20|698.78|695.98|698.88|696.08|698.88|696.08|698.78|695.98|0
1649207870000|2022-04-06 01:17:50|699.44|696.64|699.44|696.64|699.44|696.64|699.44|696.64|0
1649207880000|2022-04-06 01:18:00|699.26|696.46|699.82|697.02|699.82|697.02|699.26|696.46|0
1649207900000|2022-04-06 01:18:20|700.01|697.21|700.19|697.39|700.19|697.39|700.01|697.21|0
1649207910000|2022-04-06 01:18:30|700.38|697.58|700.38|697.58|700.38|697.58|700.38|697.58|0
1649207920000|2022-04-06 01:18:40|700.76|697.96|700.76|697.96|700.76|697.96|700.76|697.96|0
1649207930000|2022-04-06 01:18:50|701.51|698.71|701.51|698.71|701.51|698.71|701.51|698.71|0
1649207940000|2022-04-06 01:19:00|701.32|698.52|701.32|698.52|701.32|698.52|701.32|698.52|0
1649207950000|2022-04-06 01:19:10|701.13|698.33|701.13|698.33|701.13|698.33|701.13|698.33|0
1649207960000|2022-04-06 01:19:20|701.51|698.71|701.51|698.71|701.51|698.71|701.51|698.71|0
1649207970000|2022-04-06 01:19:30|701.7|698.9|701.13|698.33|701.7|698.9|701.13|698.33|0
1649207980000|2022-04-06 01:19:40|701.51|698.71|701.32|698.52|701.51|698.71|701.32|698.52|0
1649207990000|2022-04-06 01:19:50|701.51|698.71|701.51|698.71|701.51|698.71|701.51|698.71|0
1649208000000|2022-04-06 01:20:00|701.7|698.9|701.51|698.71|701.7|698.9|701.51|698.71|0
1649208010000|2022-04-06 01:20:10|701.32|698.52|701.32|698.52|701.41|698.61|701.32|698.52|0
1649208020000|2022-04-06 01:20:20|701.13|698.33|701.32|698.52|701.32|698.52|701.13|698.33|0
1649208030000|2022-04-06 01:20:30|701.13|698.33|701.13|698.33|701.13|698.33|701.13|698.33|0
1649208040000|2022-04-06 01:20:40|700.95|698.15|701.04|698.24|701.04|698.24|700.95|698.15|0
1649208050000|2022-04-06 01:20:50|701.13|698.33|700.76|697.96|701.13|698.33|700.76|697.96|0
1649208060000|2022-04-06 01:21:00|700.95|698.15|700.76|697.96|700.95|698.15|700.76|697.96|0
1649208070000|2022-04-06 01:21:10|700.94|698.14|700.94|698.14|700.94|698.14|700.94|698.14|0
1649208090000|2022-04-06 01:21:30|700.76|697.96|700.76|697.96|700.76|697.96|700.76|697.96|0
1649208100000|2022-04-06 01:21:40|700.94|698.14|700.94|698.14|700.94|698.14|700.94|698.14|0
1649208140000|2022-04-06 01:22:20|701.13|698.33|700.76|697.96|701.13|698.33|700.76|697.96|0
1649208150000|2022-04-06 01:22:30|700.94|698.14|700.94|698.14|700.94|698.14|700.94|698.14|0
1649208170000|2022-04-06 01:22:50|701.03|698.23|701.03|698.23|701.03|698.23|701.03|698.23|0
1649208180000|2022-04-06 01:23:00|701.13|698.33|701.32|698.52|701.32|698.52|701.13|698.33|0
1649208190000|2022-04-06 01:23:10|701.51|698.71|701.51|698.71|701.51|698.71|701.51|698.71|0
1649208200000|2022-04-06 01:23:20|701.7|698.9|701.7|698.9|701.7|698.9|701.7|698.9|0
1649208210000|2022-04-06 01:23:30|701.51|698.71|701.51|698.71|701.51|698.71|701.51|698.71|0
1649208230000|2022-04-06 01:23:50|701.7|698.9|701.7|698.9|701.7|698.9|701.7|698.9|0
1649208240000|2022-04-06 01:24:00|701.6|698.8|701.51|698.71|701.6|698.8|701.51|698.71|0
1649208250000|2022-04-06 01:24:10|701.32|698.52|701.51|698.71|701.51|698.71|701.32|698.52|0
1649208280000|2022-04-06 01:24:40|701.41|698.61|701.32|698.52|701.51|698.71|701.32|698.52|0
1649208290000|2022-04-06 01:24:50|701.51|698.71|701.32|698.52|701.51|698.71|701.32|698.52|0
1649208300000|2022-04-06 01:25:00|701.51|698.71|701.51|698.71|701.7|698.9|701.51|698.71|0
1649208330000|2022-04-06 01:25:30|701.32|698.52|701.32|698.52|701.32|698.52|701.32|698.52|0
1649208340000|2022-04-06 01:25:40|701.51|698.71|701.51|698.71|701.51|698.71|701.51|698.71|0
1649208350000|2022-04-06 01:25:50|701.32|698.52|701.32|698.52|701.32|698.52|701.32|698.52|0
1649208370000|2022-04-06 01:26:10|701.51|698.71|701.32|698.52|701.51|698.71|701.32|698.52|0
1649208380000|2022-04-06 01:26:20|701.51|698.71|701.51|698.71|701.51|698.71|701.32|698.52|0
1649208420000|2022-04-06 01:27:00|701.69|698.89|701.88|699.08|701.88|699.08|701.69|698.89|0
1649208470000|2022-04-06 01:27:50|702.07|699.27|702.07|699.27|702.07|699.27|702.07|699.27|0
1649208480000|2022-04-06 01:28:00|701.88|699.08|701.88|699.08|701.88|699.08|701.88|699.08|0
1649208490000|2022-04-06 01:28:10|701.69|698.89|701.69|698.89|701.69|698.89|701.69|698.89|0
1649208500000|2022-04-06 01:28:20|701.51|698.71|701.51|698.71|701.51|698.71|701.51|698.71|0
1649208540000|2022-04-06 01:29:00|701.41|698.61|701.32|698.52|701.41|698.61|701.32|698.52|0
1649208580000|2022-04-06 01:29:40|701.13|698.33|701.32|698.52|701.32|698.52|701.13|698.33|0
1649208590000|2022-04-06 01:29:50|701.13|698.33|701.13|698.33|701.32|698.52|701.13|698.33|0
1649208600000|2022-04-06 01:30:00|700.94|698.14|700.94|698.14|700.94|698.14|700.94|698.14|0
1649208610000|2022-04-06 01:30:10|700.75|697.95|700.94|698.14|701.13|698.33|700.75|697.95|0
1649208620000|2022-04-06 01:30:20|701.13|698.33|700.94|698.14|701.13|698.33|700.94|698.14|0
1649208630000|2022-04-06 01:30:30|701.13|698.33|701.13|698.33|701.13|698.33|700.94|698.14|0
1649208640000|2022-04-06 01:30:40|700.94|698.14|700.75|697.95|700.94|698.14|700.75|697.95|0
1649208650000|2022-04-06 01:30:50|700.94|698.14|700.75|697.95|700.94|698.14|700.75|697.95|0
1649208660000|2022-04-06 01:31:00|700.94|698.14|700.84|698.04|700.94|698.14|700.84|698.04|0
1649208670000|2022-04-06 01:31:10|700.75|697.95|700.56|697.76|700.75|697.95|700.56|697.76|0
1649208690000|2022-04-06 01:31:30|700.38|697.58|700.38|697.58|700.38|697.58|700.38|697.58|0
1649208720000|2022-04-06 01:32:00|700.19|697.39|699.62|696.82|700.19|697.39|699.62|696.82|0
1649208730000|2022-04-06 01:32:10|699.81|697.01|700|697.2|700|697.2|699.81|697.01|0
1649208740000|2022-04-06 01:32:20|700.19|697.39|700|697.2|700.19|697.39|700|697.2|0
1649208750000|2022-04-06 01:32:30|700.19|697.39|700|697.2|700.19|697.39|700|697.2|0
1649208760000|2022-04-06 01:32:40|699.81|697.01|700.19|697.39|700.19|697.39|699.81|697.01|0
1649208770000|2022-04-06 01:32:50|700|697.2|700|697.2|700|697.2|700|697.2|0
1649208780000|2022-04-06 01:33:00|700.19|697.39|700.75|697.95|700.75|697.95|700.09|697.29|0
1649208790000|2022-04-06 01:33:10|700.84|698.04|700.56|697.76|700.84|698.04|700.56|697.76|0
1649208800000|2022-04-06 01:33:20|700.75|697.95|700.47|697.67|700.75|697.95|700.38|697.58|0
1649208810000|2022-04-06 01:33:30|700.56|697.76|700.38|697.58|700.56|697.76|700.38|697.58|0
1649208820000|2022-04-06 01:33:40|700.56|697.76|700.56|697.76|700.56|697.76|700.56|697.76|0
1649208840000|2022-04-06 01:34:00|700.75|697.95|700.56|697.76|700.75|697.95|700.38|697.58|0
1649208850000|2022-04-06 01:34:10|700.38|697.58|700.75|697.95|700.75|697.95|700.38|697.58|0
1649208860000|2022-04-06 01:34:20|700.56|697.76|700.56|697.76|700.56|697.76|700.56|697.76|0
1649208870000|2022-04-06 01:34:30|700.38|697.58|700.38|697.58|700.38|697.58|700.38|697.58|0
1649208900000|2022-04-06 01:35:00|700.56|697.76|700.56|697.76|700.84|698.04|700.56|697.76|0
1649208910000|2022-04-06 01:35:10|700.75|697.95|700.75|697.95|700.75|697.95|700.75|697.95|0
1649208920000|2022-04-06 01:35:20|700.37|697.57|700.56|697.76|700.56|697.76|700.37|697.57|0
1649208940000|2022-04-06 01:35:40|700.75|697.95|700.94|698.14|700.94|698.14|700.75|697.95|0
1649208950000|2022-04-06 01:35:50|700.75|697.95|700.37|697.57|700.75|697.95|700.37|697.57|0
1649208960000|2022-04-06 01:36:00|700.19|697.39|700.19|697.39|700.19|697.39|700.19|697.39|0
1649208970000|2022-04-06 01:36:10|700|697.2|699.44|696.64|700|697.2|699.44|696.64|0
1649208980000|2022-04-06 01:36:20|699.62|696.82|699.62|696.82|699.62|696.82|699.62|696.82|0
1649208990000|2022-04-06 01:36:30|699.43|696.63|699.62|696.82|699.62|696.82|699.25|696.45|0
1649209000000|2022-04-06 01:36:40|699.71|696.91|699.62|696.82|699.71|696.91|699.62|696.82|0
1649209010000|2022-04-06 01:36:50|699.81|697.01|699.81|697.01|699.81|697.01|699.81|697.01|0
1649209020000|2022-04-06 01:37:00|699.62|696.82|699.81|697.01|699.81|697.01|699.62|696.82|0
1649209030000|2022-04-06 01:37:10|700|697.2|700|697.2|700|697.2|700|697.2|0
1649209040000|2022-04-06 01:37:20|699.81|697.01|699.81|697.01|699.81|697.01|699.81|697.01|0
1649209050000|2022-04-06 01:37:30|699.62|696.82|699.62|696.82|699.62|696.82|699.62|696.82|0
1649209060000|2022-04-06 01:37:40|699.81|697.01|699.81|697.01|699.81|697.01|699.81|697.01|0
1649209070000|2022-04-06 01:37:50|699.71|696.91|699.62|696.82|699.81|697.01|699.62|696.82|0
1649209080000|2022-04-06 01:38:00|699.81|697.01|699.81|697.01|699.81|697.01|699.81|697.01|0
1649209090000|2022-04-06 01:38:10|699.71|696.91|699.62|696.82|699.81|697.01|699.62|696.82|0
1649209120000|2022-04-06 01:38:40|699.81|697.01|699.43|696.63|699.81|697.01|699.43|696.63|0
1649209140000|2022-04-06 01:39:00|699.62|696.82|699.62|696.82|699.62|696.82|699.62|696.82|0
1649209150000|2022-04-06 01:39:10|699.43|696.63|699.43|696.63|699.43|696.63|699.43|696.63|0
1649209170000|2022-04-06 01:39:30|699.25|696.45|699.43|696.63|699.43|696.63|699.15|696.35|0
1649209200000|2022-04-06 01:40:00|699.25|696.45|699.34|696.54|699.34|696.54|699.25|696.45|0
1649209210000|2022-04-06 01:40:10|699.43|696.63|699.62|696.82|699.62|696.82|699.43|696.63|0
1649209220000|2022-04-06 01:40:20|699.52|696.72|699.06|696.26|699.52|696.72|699.06|696.26|0
1649209230000|2022-04-06 01:40:30|698.87|696.07|698.87|696.07|698.87|696.07|698.68|695.88|0
1649209240000|2022-04-06 01:40:40|698.77|695.97|698.68|695.88|698.77|695.97|698.68|695.88|0
1649209250000|2022-04-06 01:40:50|698.87|696.07|698.87|696.07|698.87|696.07|698.87|696.07|0
1649209260000|2022-04-06 01:41:00|698.68|695.88|698.77|695.97|698.77|695.97|698.68|695.88|0
1649209270000|2022-04-06 01:41:10|698.68|695.88|698.68|695.88|698.68|695.88|698.68|695.88|0
1649209280000|2022-04-06 01:41:20|698.49|695.69|698.49|695.69|698.49|695.69|698.49|695.69|0
1649209300000|2022-04-06 01:41:40|698.68|695.88|698.87|696.07|698.87|696.07|698.68|695.88|0
1649209310000|2022-04-06 01:41:50|699.06|696.26|699.24|696.44|699.24|696.44|699.06|696.26|0
1649209330000|2022-04-06 01:42:10|699.43|696.63|699.43|696.63|699.43|696.63|699.43|696.63|0
1649209340000|2022-04-06 01:42:20|699.33|696.53|699.43|696.63|699.62|696.82|699.33|696.53|0
1649209360000|2022-04-06 01:42:40|699.24|696.44|699.43|696.63|699.43|696.63|699.24|696.44|0
1649209370000|2022-04-06 01:42:50|699.33|696.53|699.62|696.82|699.62|696.82|699.33|696.53|0
1649209400000|2022-04-06 01:43:20|699.43|696.63|699.43|696.63|699.43|696.63|699.43|696.63|0
1649209410000|2022-04-06 01:43:30|699.52|696.72|699.52|696.72|699.52|696.72|699.52|696.72|0
1649209420000|2022-04-06 01:43:40|699.43|696.63|699.62|696.82|699.62|696.82|699.43|696.63|0
1649209430000|2022-04-06 01:43:50|699.52|696.72|699.52|696.72|699.52|696.72|699.52|696.72|0
1649209440000|2022-04-06 01:44:00|699.43|696.63|699.43|696.63|699.52|696.72|699.43|696.63|0
1649209460000|2022-04-06 01:44:20|699.62|696.82|699.62|696.82|699.62|696.82|699.62|696.82|0
1649209470000|2022-04-06 01:44:30|699.81|697.01|699.62|696.82|699.81|697.01|699.62|696.82|0
1649209480000|2022-04-06 01:44:40|699.43|696.63|699.43|696.63|699.43|696.63|699.43|696.63|0
1649209490000|2022-04-06 01:44:50|699.62|696.82|699.81|697.01|699.81|697.01|699.62|696.82|0
1649209500000|2022-04-06 01:45:00|699.71|696.91|699.62|696.82|699.71|696.91|699.62|696.82|0
1649209510000|2022-04-06 01:45:10|699.43|696.63|699.06|696.26|699.43|696.63|699.06|696.26|0
1649209520000|2022-04-06 01:45:20|699.15|696.35|699.06|696.26|699.15|696.35|699.06|696.26|0
1649209530000|2022-04-06 01:45:30|698.68|695.88|698.49|695.69|698.68|695.88|698.49|695.69|0
1649209540000|2022-04-06 01:45:40|698.68|695.88|698.87|696.07|698.87|696.07|698.68|695.88|0
1649209550000|2022-04-06 01:45:50|699.06|696.26|698.49|695.69|699.06|696.26|698.49|695.69|0
1649209560000|2022-04-06 01:46:00|697.93|695.13|697.74|694.94|697.93|695.13|697.74|694.94|0
1649209570000|2022-04-06 01:46:10|697.93|695.13|697.37|694.57|697.93|695.13|697.37|694.57|0
1649209580000|2022-04-06 01:46:20|697.46|694.66|697.18|694.38|697.55|694.75|697.18|694.38|0
1649209590000|2022-04-06 01:46:30|697.37|694.57|697.55|694.75|697.55|694.75|697.37|694.57|0
1649209600000|2022-04-06 01:46:40|697.93|695.13|698.12|695.32|698.12|695.32|697.93|695.13|0
1649209610000|2022-04-06 01:46:50|697.93|695.13|697.93|695.13|697.93|695.13|697.93|695.13|0
1649209620000|2022-04-06 01:47:00|698.12|695.32|698.3|695.5|698.3|695.5|697.93|695.13|0
1649209630000|2022-04-06 01:47:10|698.49|695.69|698.49|695.69|698.49|695.69|698.49|695.69|0
1649209640000|2022-04-06 01:47:20|698.68|695.88|698.68|695.88|698.87|696.07|698.68|695.88|0
1649209650000|2022-04-06 01:47:30|698.49|695.69|698.68|695.88|698.68|695.88|698.49|695.69|0
1649209660000|2022-04-06 01:47:40|698.58|695.78|698.87|696.07|698.87|696.07|698.49|695.69|0
1649209670000|2022-04-06 01:47:50|699.05|696.25|698.87|696.07|699.05|696.25|698.87|696.07|0
1649209680000|2022-04-06 01:48:00|698.49|695.69|698.3|695.5|698.49|695.69|698.3|695.5|0
1649209690000|2022-04-06 01:48:10|698.49|695.69|698.49|695.69|698.49|695.69|698.49|695.69|0
1649209700000|2022-04-06 01:48:20|698.3|695.5|698.49|695.69|698.49|695.69|698.3|695.5|0
1649209710000|2022-04-06 01:48:30|698.3|695.5|698.12|695.32|698.3|695.5|698.12|695.32|0
1649209720000|2022-04-06 01:48:40|698.3|695.5|698.49|695.69|698.49|695.69|698.3|695.5|0
1649209730000|2022-04-06 01:48:50|698.87|696.07|698.87|696.07|698.87|696.07|698.87|696.07|0
1649209740000|2022-04-06 01:49:00|698.68|695.88|699.43|696.63|699.43|696.63|698.68|695.88|0
1649209750000|2022-04-06 01:49:10|699.33|696.53|699.05|696.25|699.33|696.53|699.05|696.25|0
1649209760000|2022-04-06 01:49:20|698.87|696.07|698.68|695.88|698.87|696.07|698.68|695.88|0
1649209770000|2022-04-06 01:49:30|698.87|696.07|698.87|696.07|698.87|696.07|698.87|696.07|0
1649209780000|2022-04-06 01:49:40|698.68|695.88|698.87|696.07|698.87|696.07|698.68|695.88|0
1649209800000|2022-04-06 01:50:00|698.49|695.69|698.87|696.07|699.05|696.25|698.49|695.69|0
1649209810000|2022-04-06 01:50:10|699.05|696.25|698.87|696.07|699.05|696.25|698.87|696.07|0
1649209820000|2022-04-06 01:50:20|699.05|696.25|699.05|696.25|699.05|696.25|699.05|696.25|0
1649209840000|2022-04-06 01:50:40|699.24|696.44|699.24|696.44|699.24|696.44|699.24|696.44|0
1649209850000|2022-04-06 01:50:50|699.43|696.63|699.05|696.25|699.43|696.63|699.05|696.25|0
1649209860000|2022-04-06 01:51:00|699.14|696.34|699.43|696.63|699.43|696.63|699.14|696.34|0
1649209870000|2022-04-06 01:51:10|699.24|696.44|699.33|696.53|699.33|696.53|699.24|696.44|0
1649209880000|2022-04-06 01:51:20|699.24|696.44|698.49|695.69|699.24|696.44|698.49|695.69|0
1649209890000|2022-04-06 01:51:30|698.68|695.88|698.87|696.07|698.87|696.07|698.68|695.88|0
1649209900000|2022-04-06 01:51:40|698.86|696.06|698.68|695.88|698.86|696.06|698.68|695.88|0
1649209910000|2022-04-06 01:51:50|698.77|695.97|698.49|695.69|698.77|695.97|698.49|695.69|0
1649209920000|2022-04-06 01:52:00|698.3|695.5|698.49|695.69|698.49|695.69|698.3|695.5|0
1649209930000|2022-04-06 01:52:10|698.3|695.5|698.3|695.5|698.3|695.5|698.3|695.5|0
1649209940000|2022-04-06 01:52:20|698.49|695.69|698.11|695.31|698.49|695.69|698.11|695.31|0
1649209950000|2022-04-06 01:52:30|698.3|695.5|698.11|695.31|698.3|695.5|698.11|695.31|0
1649209960000|2022-04-06 01:52:40|698.3|695.5|698.68|695.88|698.68|695.88|698.3|695.5|0
1649209970000|2022-04-06 01:52:50|698.49|695.69|698.11|695.31|698.68|695.88|698.11|695.31|0
1649209980000|2022-04-06 01:53:00|698.3|695.5|698.3|695.5|698.3|695.5|698.3|695.5|0
1649209990000|2022-04-06 01:53:10|698.39|695.59|698.39|695.59|698.39|695.59|698.3|695.5|0
1649210000000|2022-04-06 01:53:20|698.49|695.69|698.3|695.5|698.49|695.69|698.3|695.5|0
1649210010000|2022-04-06 01:53:30|698.49|695.69|698.11|695.31|698.49|695.69|698.11|695.31|0
1649210030000|2022-04-06 01:53:50|698.3|695.5|698.3|695.5|698.3|695.5|698.2|695.4|0
1649210040000|2022-04-06 01:54:00|698.11|695.31|698.11|695.31|698.3|695.5|698.11|695.31|0
1649210050000|2022-04-06 01:54:10|697.93|695.13|697.93|695.13|697.93|695.13|697.93|695.13|0
1649210060000|2022-04-06 01:54:20|697.74|694.94|697.74|694.94|697.74|694.94|697.74|694.94|0
1649210070000|2022-04-06 01:54:30|697.93|695.13|697.93|695.13|697.93|695.13|697.93|695.13|0
1649210080000|2022-04-06 01:54:40|697.74|694.94|697.55|694.75|697.74|694.94|697.55|694.75|0
1649210100000|2022-04-06 01:55:00|697.74|694.94|697.55|694.75|697.74|694.94|697.55|694.75|0
1649210110000|2022-04-06 01:55:10|697.36|694.56|697.17|694.37|697.36|694.56|697.17|694.37|0
1649210120000|2022-04-06 01:55:20|697.26|694.46|697.36|694.56|697.36|694.56|697.26|694.46|0
1649210130000|2022-04-06 01:55:30|697.55|694.75|697.55|694.75|697.55|694.75|697.55|694.75|0
1649210140000|2022-04-06 01:55:40|697.74|694.94|697.55|694.75|697.74|694.94|697.55|694.75|0
1649210150000|2022-04-06 01:55:50|697.36|694.56|697.17|694.37|697.36|694.56|697.17|694.37|0
1649210160000|2022-04-06 01:56:00|697.26|694.46|697.36|694.56|697.36|694.56|697.17|694.37|0
1649210180000|2022-04-06 01:56:20|697.17|694.37|697.55|694.75|697.55|694.75|697.17|694.37|0
1649210190000|2022-04-06 01:56:30|697.74|694.94|697.55|694.75|697.74|694.94|697.55|694.75|0
1649210200000|2022-04-06 01:56:40|697.74|694.94|697.74|694.94|697.74|694.94|697.64|694.84|0
1649210220000|2022-04-06 01:57:00|697.92|695.12|697.92|695.12|697.92|695.12|697.92|695.12|0
1649210240000|2022-04-06 01:57:20|697.83|695.03|697.92|695.12|697.92|695.12|697.83|695.03|0
1649210250000|2022-04-06 01:57:30|697.74|694.94|697.55|694.75|697.74|694.94|697.36|694.56|0
1649210260000|2022-04-06 01:57:40|697.74|694.94|697.55|694.75|697.74|694.94|697.55|694.75|0
1649210270000|2022-04-06 01:57:50|697.45|694.65|697.36|694.56|697.55|694.75|697.36|694.56|0
1649210280000|2022-04-06 01:58:00|697.17|694.37|696.99|694.19|697.17|694.37|696.61|693.81|0
1649210290000|2022-04-06 01:58:10|696.8|694|696.99|694.19|696.99|694.19|696.8|694|0
1649210300000|2022-04-06 01:58:20|696.8|694|696.99|694.19|696.99|694.19|696.8|694|0
1649210310000|2022-04-06 01:58:30|696.89|694.09|697.17|694.37|697.17|694.37|696.89|694.09|0
1649210320000|2022-04-06 01:58:40|697.36|694.56|696.99|694.19|697.36|694.56|696.99|694.19|0
1649210330000|2022-04-06 01:58:50|697.17|694.37|696.99|694.19|697.17|694.37|696.99|694.19|0
1649210340000|2022-04-06 01:59:00|696.8|694|696.42|693.62|696.8|694|696.42|693.62|0
1649210350000|2022-04-06 01:59:10|696.61|693.81|696.51|693.71|696.61|693.81|696.51|693.71|0
1649210360000|2022-04-06 01:59:20|696.61|693.81|696.23|693.43|696.61|693.81|696.23|693.43|0
1649210370000|2022-04-06 01:59:30|696.61|693.81|696.61|693.81|696.61|693.81|696.61|693.81|0
1649210380000|2022-04-06 01:59:40|696.8|694|696.8|694|696.8|694|696.8|694|0
1649210390000|2022-04-06 01:59:50|696.98|694.18|696.98|694.18|696.98|694.18|696.98|694.18|0
1649210400000|2022-04-06 02:00:00|696.61|693.81|696.89|694.09|696.89|694.09|696.61|693.81|0
1649210410000|2022-04-06 02:00:10|696.8|694|697.55|694.75|697.55|694.75|696.8|694|0
1649210420000|2022-04-06 02:00:20|697.73|694.93|697.36|694.56|697.73|694.93|697.36|694.56|0
1649210430000|2022-04-06 02:00:30|697.55|694.75|697.55|694.75|697.55|694.75|697.55|694.75|0
1649210440000|2022-04-06 02:00:40|697.64|694.84|697.64|694.84|697.64|694.84|697.64|694.84|0
1649210450000|2022-04-06 02:00:50|697.73|694.93|697.55|694.75|697.73|694.93|697.55|694.75|0
1649210460000|2022-04-06 02:01:00|697.45|694.65|697.73|694.93|697.73|694.93|697.45|694.65|0
1649210470000|2022-04-06 02:01:10|697.55|694.75|697.73|694.93|697.73|694.93|697.55|694.75|0
1649210480000|2022-04-06 02:01:20|697.55|694.75|697.55|694.75|697.55|694.75|697.55|694.75|0
1649210490000|2022-04-06 02:01:30|697.36|694.56|697.36|694.56|697.45|694.65|697.36|694.56|0
1649210500000|2022-04-06 02:01:40|697.17|694.37|697.36|694.56|697.55|694.75|697.17|694.37|0
1649210520000|2022-04-06 02:02:00|697.45|694.65|697.36|694.56|697.45|694.65|697.36|694.56|0
1649210530000|2022-04-06 02:02:10|697.55|694.75|697.55|694.75|697.55|694.75|697.55|694.75|0
1649210550000|2022-04-06 02:02:30|697.36|694.56|697.17|694.37|697.36|694.56|697.17|694.37|0
1649210570000|2022-04-06 02:02:50|697.36|694.56|697.36|694.56|697.36|694.56|697.36|694.56|0
1649210580000|2022-04-06 02:03:00|697.17|694.37|697.36|694.56|697.36|694.56|697.17|694.37|0
1649210590000|2022-04-06 02:03:10|697.45|694.65|697.36|694.56|697.45|694.65|697.36|694.56|0
1649210600000|2022-04-06 02:03:20|697.17|694.37|697.17|694.37|697.17|694.37|697.17|694.37|0
1649210620000|2022-04-06 02:03:40|697.26|694.46|696.98|694.18|697.26|694.46|696.98|694.18|0
1649210640000|2022-04-06 02:04:00|697.17|694.37|697.17|694.37|697.17|694.37|697.17|694.37|0
1649210650000|2022-04-06 02:04:10|697.36|694.56|697.36|694.56|697.36|694.56|697.36|694.56|0
1649210660000|2022-04-06 02:04:20|697.17|694.37|696.98|694.18|697.17|694.37|696.98|694.18|0
1649210670000|2022-04-06 02:04:30|696.8|694|696.98|694.18|696.98|694.18|696.8|694|0
1649210680000|2022-04-06 02:04:40|696.8|694|696.98|694.18|696.98|694.18|696.8|694|0
1649210700000|2022-04-06 02:05:00|697.17|694.37|697.36|694.56|697.36|694.56|697.17|694.37|0
1649210710000|2022-04-06 02:05:10|697.17|694.37|696.98|694.18|697.17|694.37|696.98|694.18|0
1649210720000|2022-04-06 02:05:20|697.07|694.27|696.98|694.18|697.17|694.37|696.98|694.18|0
1649210740000|2022-04-06 02:05:40|697.17|694.37|697.36|694.56|697.36|694.56|697.17|694.37|0
1649210750000|2022-04-06 02:05:50|697.17|694.37|697.17|694.37|697.17|694.37|697.17|694.37|0
1649210760000|2022-04-06 02:06:00|697.36|694.56|697.63|694.83|697.73|694.93|697.36|694.56|0
1649210770000|2022-04-06 02:06:10|697.73|694.93|697.92|695.12|697.92|695.12|697.73|694.93|0
1649210800000|2022-04-06 02:06:40|697.73|694.93|697.73|694.93|697.73|694.93|697.73|694.93|0
1649210830000|2022-04-06 02:07:10|697.54|694.74|697.54|694.74|697.54|694.74|697.54|694.74|0
1649210840000|2022-04-06 02:07:20|697.63|694.83|697.63|694.83|697.63|694.83|697.63|694.83|0
1649210850000|2022-04-06 02:07:30|697.73|694.93|697.73|694.93|697.73|694.93|697.73|694.93|0
1649210860000|2022-04-06 02:07:40|698.11|695.31|698.11|695.31|698.11|695.31|698.11|695.31|0
1649210890000|2022-04-06 02:08:10|698.29|695.49|698.29|695.49|698.29|695.49|698.29|695.49|0
1649210900000|2022-04-06 02:08:20|698.11|695.31|698.11|695.31|698.11|695.31|698.11|695.31|0
1649210930000|2022-04-06 02:08:50|697.92|695.12|697.92|695.12|697.92|695.12|697.92|695.12|0
1649210950000|2022-04-06 02:09:10|698.11|695.31|698.29|695.49|698.29|695.49|698.11|695.31|0
1649210960000|2022-04-06 02:09:20|698.48|695.68|698.48|695.68|698.48|695.68|698.48|695.68|0
1649210970000|2022-04-06 02:09:30|698.29|695.49|698.67|695.87|698.67|695.87|698.29|695.49|0
1649210980000|2022-04-06 02:09:40|698.48|695.68|698.48|695.68|698.48|695.68|698.48|695.68|0
1649211010000|2022-04-06 02:10:10|698.67|695.87|698.67|695.87|698.67|695.87|698.67|695.87|0
1649211020000|2022-04-06 02:10:20|698.76|695.96|698.67|695.87|698.76|695.96|698.67|695.87|0
1649211030000|2022-04-06 02:10:30|698.48|695.68|698.48|695.68|698.48|695.68|698.48|695.68|0
1649211040000|2022-04-06 02:10:40|698.57|695.77|698.67|695.87|698.67|695.87|698.57|695.77|0
1649211050000|2022-04-06 02:10:50|698.48|695.68|698.48|695.68|698.48|695.68|698.48|695.68|0
1649211070000|2022-04-06 02:11:10|698.29|695.49|698.29|695.49|698.29|695.49|698.29|695.49|0
1649211080000|2022-04-06 02:11:20|698.48|695.68|698.29|695.49|698.48|695.68|698.29|695.49|0
1649211090000|2022-04-06 02:11:30|698.48|695.68|698.48|695.68|698.48|695.68|698.48|695.68|0
1649211100000|2022-04-06 02:11:40|698.67|695.87|698.67|695.87|698.67|695.87|698.67|695.87|0
1649211110000|2022-04-06 02:11:50|698.48|695.68|698.48|695.68|698.48|695.68|698.48|695.68|0
1649211120000|2022-04-06 02:12:00|698.29|695.49|698.11|695.31|698.29|695.49|697.92|695.12|0
1649211130000|2022-04-06 02:12:10|697.92|695.12|697.54|694.74|697.92|695.12|697.54|694.74|0
1649211150000|2022-04-06 02:12:30|697.73|694.93|697.73|694.93|697.73|694.93|697.73|694.93|0
1649211170000|2022-04-06 02:12:50|697.54|694.74|697.54|694.74|697.54|694.74|697.54|694.74|0
1649211180000|2022-04-06 02:13:00|697.73|694.93|697.73|694.93|697.73|694.93|697.73|694.93|0
1649211190000|2022-04-06 02:13:10|697.92|695.12|697.92|695.12|697.92|695.12|697.92|695.12|0
1649211210000|2022-04-06 02:13:30|697.73|694.93|697.73|694.93|697.73|694.93|697.73|694.93|0
1649211220000|2022-04-06 02:13:40|697.82|695.02|697.73|694.93|697.82|695.02|697.73|694.93|0
1649211230000|2022-04-06 02:13:50|697.82|695.02|697.92|695.12|697.92|695.12|697.73|694.93|0
1649211240000|2022-04-06 02:14:00|697.54|694.74|697.54|694.74|697.54|694.74|697.54|694.74|0
1649211260000|2022-04-06 02:14:20|697.73|694.93|697.54|694.74|697.73|694.93|697.54|694.74|0
1649211270000|2022-04-06 02:14:30|697.73|694.93|697.73|694.93|697.73|694.93|697.73|694.93|0
1649211280000|2022-04-06 02:14:40|697.54|694.74|697.73|694.93|697.73|694.93|697.54|694.74|0
1649211300000|2022-04-06 02:15:00|697.63|694.83|697.73|694.93|697.73|694.93|697.63|694.83|0
1649211310000|2022-04-06 02:15:10|697.82|695.02|697.73|694.93|697.82|695.02|697.73|694.93|0
1649211330000|2022-04-06 02:15:30|697.54|694.74|697.54|694.74|697.54|694.74|697.54|694.74|0
1649211340000|2022-04-06 02:15:40|697.44|694.64|697.35|694.55|697.44|694.64|697.35|694.55|0
1649211360000|2022-04-06 02:16:00|697.54|694.74|697.54|694.74|697.54|694.74|697.54|694.74|0
1649211370000|2022-04-06 02:16:10|697.35|694.55|697.35|694.55|697.35|694.55|697.35|694.55|0
1649211380000|2022-04-06 02:16:20|697.17|694.37|697.26|694.46|697.35|694.55|697.17|694.37|0
1649211390000|2022-04-06 02:16:30|697.17|694.37|697.17|694.37|697.35|694.55|697.17|694.37|0
1649211400000|2022-04-06 02:16:40|697.16|694.36|697.16|694.36|697.16|694.36|697.16|694.36|0
1649211420000|2022-04-06 02:17:00|697.25|694.45|697.16|694.36|697.25|694.45|697.16|694.36|0
1649211430000|2022-04-06 02:17:10|697.35|694.55|697.35|694.55|697.35|694.55|697.35|694.55|0
1649211440000|2022-04-06 02:17:20|697.54|694.74|697.54|694.74|697.54|694.74|697.54|694.74|0
1649211460000|2022-04-06 02:17:40|697.35|694.55|697.54|694.74|697.54|694.74|697.35|694.55|0
1649211480000|2022-04-06 02:18:00|697.35|694.55|697.35|694.55|697.35|694.55|697.35|694.55|0
1649211530000|2022-04-06 02:18:50|697.16|694.36|697.16|694.36|697.16|694.36|697.16|694.36|0
1649211540000|2022-04-06 02:19:00|697.25|694.45|697.44|694.64|697.54|694.74|697.25|694.45|0
1649211550000|2022-04-06 02:19:10|697.35|694.55|697.35|694.55|697.35|694.55|697.35|694.55|0
1649211570000|2022-04-06 02:19:30|697.16|694.36|697.16|694.36|697.16|694.36|696.98|694.18|0
1649211590000|2022-04-06 02:19:50|696.98|694.18|697.16|694.36|697.16|694.36|696.98|694.18|0
1649211600000|2022-04-06 02:20:00|696.98|694.18|697.16|694.36|697.16|694.36|696.98|694.18|0
1649211610000|2022-04-06 02:20:10|696.98|694.18|696.98|694.18|696.98|694.18|696.98|694.18|0
1649211620000|2022-04-06 02:20:20|697.16|694.36|697.16|694.36|697.16|694.36|697.16|694.36|0
1649211670000|2022-04-06 02:21:10|697.25|694.45|697.16|694.36|697.25|694.45|697.16|694.36|0
1649211680000|2022-04-06 02:21:20|697.35|694.55|697.35|694.55|697.35|694.55|697.35|694.55|0
1649211690000|2022-04-06 02:21:30|697.54|694.74|697.54|694.74|697.54|694.74|697.54|694.74|0
1649211700000|2022-04-06 02:21:40|697.73|694.93|697.91|695.11|697.91|695.11|697.73|694.93|0
1649211730000|2022-04-06 02:22:10|697.82|695.02|697.91|695.11|697.91|695.11|697.82|695.02|0
1649211740000|2022-04-06 02:22:20|697.73|694.93|697.91|695.11|697.91|695.11|697.73|694.93|0
1649211750000|2022-04-06 02:22:30|698.1|695.3|697.91|695.11|698.1|695.3|697.91|695.11|0
1649211770000|2022-04-06 02:22:50|698.1|695.3|698.1|695.3|698.1|695.3|698.1|695.3|0
1649211780000|2022-04-06 02:23:00|697.91|695.11|698.1|695.3|698.29|695.49|697.91|695.11|0
1649211790000|2022-04-06 02:23:10|697.91|695.11|697.91|695.11|697.91|695.11|697.91|695.11|0
1649211800000|2022-04-06 02:23:20|697.82|695.02|697.91|695.11|697.91|695.11|697.82|695.02|0
1649211830000|2022-04-06 02:23:50|697.72|694.92|697.72|694.92|697.91|695.11|697.72|694.92|0
1649211840000|2022-04-06 02:24:00|697.91|695.11|697.91|695.11|697.91|695.11|697.91|695.11|0
1649211880000|2022-04-06 02:24:40|698.1|695.3|698.1|695.3|698.1|695.3|698.1|695.3|0
1649211920000|2022-04-06 02:25:20|698.29|695.49|698.1|695.3|698.29|695.49|698.1|695.3|0
1649212010000|2022-04-06 02:26:50|698.47|695.67|698.47|695.67|698.47|695.67|698.47|695.67|0
1649212030000|2022-04-06 02:27:10|698.66|695.86|698.66|695.86|698.66|695.86|698.66|695.86|0
1649212040000|2022-04-06 02:27:20|698.47|695.67|698.66|695.86|698.66|695.86|698.47|695.67|0
1649212050000|2022-04-06 02:27:30|698.85|696.05|698.85|696.05|699.04|696.24|698.85|696.05|0
1649212060000|2022-04-06 02:27:40|698.66|695.86|698.66|695.86|698.66|695.86|698.66|695.86|0
1649212070000|2022-04-06 02:27:50|698.85|696.05|699.04|696.24|699.04|696.24|698.85|696.05|0
1649212080000|2022-04-06 02:28:00|698.66|695.86|698.66|695.86|698.66|695.86|698.66|695.86|0
1649212090000|2022-04-06 02:28:10|698.85|696.05|698.85|696.05|698.85|696.05|698.85|696.05|0
1649212100000|2022-04-06 02:28:20|698.66|695.86|698.66|695.86|698.66|695.86|698.66|695.86|0
1649212110000|2022-04-06 02:28:30|698.47|695.67|698.47|695.67|698.47|695.67|698.47|695.67|0
1649212130000|2022-04-06 02:28:50|698.29|695.49|698.29|695.49|698.29|695.49|698.29|695.49|0
1649212140000|2022-04-06 02:29:00|698.47|695.67|698.47|695.67|698.47|695.67|698.47|695.67|0
1649212150000|2022-04-06 02:29:10|698.66|695.86|698.85|696.05|698.85|696.05|698.66|695.86|0
1649212180000|2022-04-06 02:29:40|698.66|695.86|698.66|695.86|698.85|696.05|698.66|695.86|0
1649212200000|2022-04-06 02:30:00|698.47|695.67|698.47|695.67|698.66|695.86|698.47|695.67|0
1649212210000|2022-04-06 02:30:10|698.66|695.86|698.75|695.95|698.75|695.95|698.66|695.86|0
1649212220000|2022-04-06 02:30:20|698.85|696.05|698.66|695.86|698.85|696.05|698.66|695.86|0
1649212250000|2022-04-06 02:30:50|698.47|695.67|698.47|695.67|698.47|695.67|698.47|695.67|0
1649212260000|2022-04-06 02:31:00|698.66|695.86|698.66|695.86|698.66|695.86|698.66|695.86|0
1649212270000|2022-04-06 02:31:10|698.47|695.67|698.47|695.67|698.47|695.67|698.47|695.67|0
1649212290000|2022-04-06 02:31:30|698.28|695.48|698.28|695.48|698.28|695.48|698.28|695.48|0
1649212310000|2022-04-06 02:31:50|698.1|695.3|698.1|695.3|698.1|695.3|698.1|695.3|0
1649212320000|2022-04-06 02:32:00|697.91|695.11|697.91|695.11|697.91|695.11|697.91|695.11|0
1649212330000|2022-04-06 02:32:10|698.1|695.3|698.1|695.3|698.1|695.3|698.1|695.3|0
1649212340000|2022-04-06 02:32:20|698.28|695.48|698.28|695.48|698.28|695.48|698.28|695.48|0
1649212350000|2022-04-06 02:32:30|698.47|695.67|698.47|695.67|698.47|695.67|698.47|695.67|0
1649212380000|2022-04-06 02:33:00|698.66|695.86|698.66|695.86|698.66|695.86|698.66|695.86|0
1649212390000|2022-04-06 02:33:10|699.22|696.42|699.22|696.42|699.22|696.42|699.03|696.23|0
1649212410000|2022-04-06 02:33:30|699.03|696.23|699.41|696.61|699.41|696.61|699.03|696.23|0
1649212420000|2022-04-06 02:33:40|699.6|696.8|699.6|696.8|699.6|696.8|699.6|696.8|0
1649212430000|2022-04-06 02:33:50|699.79|696.99|699.79|696.99|699.79|696.99|699.79|696.99|0
1649212440000|2022-04-06 02:34:00|699.6|696.8|699.6|696.8|699.6|696.8|699.6|696.8|0
1649212450000|2022-04-06 02:34:10|699.5|696.7|699.5|696.7|699.5|696.7|699.5|696.7|0
1649212460000|2022-04-06 02:34:20|699.6|696.8|699.41|696.61|699.6|696.8|699.22|696.42|0
1649212470000|2022-04-06 02:34:30|699.31|696.51|699.22|696.42|699.31|696.51|699.22|696.42|0
1649212480000|2022-04-06 02:34:40|699.41|696.61|699.41|696.61|699.41|696.61|699.41|696.61|0
1649212500000|2022-04-06 02:35:00|699.6|696.8|699.6|696.8|699.79|696.99|699.6|696.8|0
1649212510000|2022-04-06 02:35:10|699.79|696.99|699.97|697.17|699.97|697.17|699.79|696.99|0
1649212520000|2022-04-06 02:35:20|699.79|696.99|699.41|696.61|699.79|696.99|699.41|696.61|0
1649212530000|2022-04-06 02:35:30|699.31|696.51|699.41|696.61|699.41|696.61|699.31|696.51|0
1649212560000|2022-04-06 02:36:00|699.6|696.8|699.6|696.8|699.6|696.8|699.6|696.8|0
1649212580000|2022-04-06 02:36:20|699.69|696.89|699.78|696.98|699.78|696.98|699.69|696.89|0
1649212590000|2022-04-06 02:36:30|699.6|696.8|699.78|696.98|699.78|696.98|699.6|696.8|0
1649212600000|2022-04-06 02:36:40|699.97|697.17|699.78|696.98|699.97|697.17|699.78|696.98|0
1649212630000|2022-04-06 02:37:10|699.97|697.17|699.97|697.17|699.97|697.17|699.78|696.98|0
1649212690000|2022-04-06 02:38:10|700.16|697.36|700.16|697.36|700.16|697.36|700.16|697.36|0
1649212700000|2022-04-06 02:38:20|699.97|697.17|700.16|697.36|700.16|697.36|699.97|697.17|0
1649212710000|2022-04-06 02:38:30|699.97|697.17|700.06|697.26|700.06|697.26|699.97|697.17|0
1649212720000|2022-04-06 02:38:40|699.97|697.17|700.16|697.36|700.16|697.36|699.97|697.17|0
1649212730000|2022-04-06 02:38:50|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1649212740000|2022-04-06 02:39:00|700.16|697.36|700.16|697.36|700.16|697.36|700.16|697.36|0
1649212750000|2022-04-06 02:39:10|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1649212770000|2022-04-06 02:39:30|700.16|697.36|700.16|697.36|700.16|697.36|700.16|697.36|0
1649212800000|2022-04-06 02:40:00|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1649212810000|2022-04-06 02:40:10|700.16|697.36|700.16|697.36|700.16|697.36|700.16|697.36|0
1649212820000|2022-04-06 02:40:20|699.97|697.17|700.16|697.36|700.16|697.36|699.97|697.17|0
1649212830000|2022-04-06 02:40:30|700.06|697.26|699.97|697.17|700.06|697.26|699.97|697.17|0
1649212870000|2022-04-06 02:41:10|699.78|696.98|699.78|696.98|699.78|696.98|699.78|696.98|0
1649212880000|2022-04-06 02:41:20|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1649212890000|2022-04-06 02:41:30|699.78|696.98|699.97|697.17|699.97|697.17|699.78|696.98|0
1649212900000|2022-04-06 02:41:40|700.16|697.36|700.16|697.36|700.16|697.36|700.16|697.36|0
1649212930000|2022-04-06 02:42:10|699.97|697.17|700.16|697.36|700.16|697.36|699.97|697.17|0
1649212940000|2022-04-06 02:42:20|699.97|697.17|699.97|697.17|699.97|697.17|699.97|697.17|0
1649212950000|2022-04-06 02:42:30|699.87|697.07|699.87|697.07|699.87|697.07|699.87|697.07|0
1649212960000|2022-04-06 02:42:40|699.97|697.17|699.78|696.98|699.97|697.17|699.78|696.98|0
1649212970000|2022-04-06 02:42:50|699.59|696.79|699.41|696.61|699.59|696.79|699.41|696.61|0
1649213000000|2022-04-06 02:43:20|699.5|696.7|699.59|696.79|699.59|696.79|699.5|696.7|0
1649213010000|2022-04-06 02:43:30|699.5|696.7|699.22|696.42|699.5|696.7|699.22|696.42|0
1649213020000|2022-04-06 02:43:40|699.41|696.61|699.41|696.61|699.41|696.61|699.22|696.42|0
1649213030000|2022-04-06 02:43:50|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213050000|2022-04-06 02:44:10|699.68|696.88|699.78|696.98|699.78|696.98|699.68|696.88|0
1649213060000|2022-04-06 02:44:20|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213070000|2022-04-06 02:44:30|699.41|696.61|699.41|696.61|699.41|696.61|699.41|696.61|0
1649213090000|2022-04-06 02:44:50|699.5|696.7|699.59|696.79|699.59|696.79|699.5|696.7|0
1649213120000|2022-04-06 02:45:20|699.78|696.98|699.78|696.98|699.78|696.98|699.78|696.98|0
1649213130000|2022-04-06 02:45:30|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213140000|2022-04-06 02:45:40|699.5|696.7|699.41|696.61|699.5|696.7|699.41|696.61|0
1649213160000|2022-04-06 02:46:00|699.22|696.42|699.31|696.51|699.41|696.61|699.22|696.42|0
1649213170000|2022-04-06 02:46:10|699.4|696.6|699.22|696.42|699.4|696.6|699.22|696.42|0
1649213180000|2022-04-06 02:46:20|699.4|696.6|699.4|696.6|699.4|696.6|699.4|696.6|0
1649213190000|2022-04-06 02:46:30|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213220000|2022-04-06 02:47:00|699.4|696.6|699.4|696.6|699.4|696.6|699.4|696.6|0
1649213250000|2022-04-06 02:47:30|699.22|696.42|699.22|696.42|699.22|696.42|699.22|696.42|0
1649213260000|2022-04-06 02:47:40|699.4|696.6|699.4|696.6|699.4|696.6|699.4|696.6|0
1649213270000|2022-04-06 02:47:50|699.22|696.42|699.22|696.42|699.22|696.42|699.22|696.42|0
1649213280000|2022-04-06 02:48:00|699.4|696.6|699.03|696.23|699.4|696.6|699.03|696.23|0
1649213290000|2022-04-06 02:48:10|699.22|696.42|699.22|696.42|699.22|696.42|699.22|696.42|0
1649213300000|2022-04-06 02:48:20|699.03|696.23|699.03|696.23|699.03|696.23|699.03|696.23|0
1649213390000|2022-04-06 02:49:50|699.22|696.42|699.22|696.42|699.22|696.42|699.22|696.42|0
1649213420000|2022-04-06 02:50:20|699.31|696.51|699.31|696.51|699.31|696.51|699.31|696.51|0
1649213430000|2022-04-06 02:50:30|699.4|696.6|699.4|696.6|699.4|696.6|699.4|696.6|0
1649213450000|2022-04-06 02:50:50|699.49|696.69|699.4|696.6|699.49|696.69|699.4|696.6|0
1649213460000|2022-04-06 02:51:00|699.59|696.79|699.4|696.6|699.59|696.79|699.4|696.6|0
1649213490000|2022-04-06 02:51:30|699.21|696.41|699.21|696.41|699.21|696.41|699.21|696.41|0
1649213500000|2022-04-06 02:51:40|699.4|696.6|699.4|696.6|699.4|696.6|699.4|696.6|0
1649213510000|2022-04-06 02:51:50|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213520000|2022-04-06 02:52:00|699.4|696.6|699.4|696.6|699.4|696.6|699.4|696.6|0
1649213530000|2022-04-06 02:52:10|699.21|696.41|699.21|696.41|699.21|696.41|699.21|696.41|0
1649213560000|2022-04-06 02:52:40|699.03|696.23|699.21|696.41|699.21|696.41|699.03|696.23|0
1649213570000|2022-04-06 02:52:50|699.4|696.6|699.4|696.6|699.4|696.6|699.4|696.6|0
1649213640000|2022-04-06 02:54:00|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213650000|2022-04-06 02:54:10|699.78|696.98|699.78|696.98|699.78|696.98|699.78|696.98|0
1649213720000|2022-04-06 02:55:20|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649213730000|2022-04-06 02:55:30|699.78|696.98|699.78|696.98|699.78|696.98|699.78|696.98|0
1649213740000|2022-04-06 02:55:40|699.87|697.07|699.78|696.98|699.96|697.16|699.78|696.98|0
1649213750000|2022-04-06 02:55:50|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213770000|2022-04-06 02:56:10|699.78|696.98|699.78|696.98|699.78|696.98|699.78|696.98|0
1649213780000|2022-04-06 02:56:20|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213790000|2022-04-06 02:56:30|699.4|696.6|699.59|696.79|699.59|696.79|699.4|696.6|0
1649213800000|2022-04-06 02:56:40|699.78|696.98|699.78|696.98|699.78|696.98|699.78|696.98|0
1649213810000|2022-04-06 02:56:50|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213820000|2022-04-06 02:57:00|699.4|696.6|699.4|696.6|699.4|696.6|699.4|696.6|0
1649213830000|2022-04-06 02:57:10|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213840000|2022-04-06 02:57:20|699.49|696.69|699.49|696.69|699.49|696.69|699.49|696.69|0
1649213850000|2022-04-06 02:57:30|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213890000|2022-04-06 02:58:10|699.68|696.88|699.68|696.88|699.68|696.88|699.68|696.88|0
1649213900000|2022-04-06 02:58:20|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649213940000|2022-04-06 02:59:00|699.78|696.98|699.78|696.98|699.78|696.98|699.78|696.98|0
1649213960000|2022-04-06 02:59:20|699.59|696.79|699.77|696.97|699.78|696.98|699.59|696.79|0
1649214000000|2022-04-06 03:00:00|699.59|696.79|699.59|696.79|699.59|696.79|699.59|696.79|0
1649214020000|2022-04-06 03:00:20|699.77|696.97|699.77|696.97|699.77|696.97|699.77|696.97|0
1649214050000|2022-04-06 03:00:50|699.86|697.06|699.77|696.97|699.86|697.06|699.77|696.97|0
1649214060000|2022-04-06 03:01:00|699.86|697.06|699.77|696.97|699.96|697.16|699.77|696.97|0
1649214070000|2022-04-06 03:01:10|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649214080000|2022-04-06 03:01:20|700.15|697.35|699.96|697.16|700.15|697.35|699.96|697.16|0
1649214090000|2022-04-06 03:01:30|700.15|697.35|700.15|697.35|700.15|697.35|700.15|697.35|0
1649214100000|2022-04-06 03:01:40|699.96|697.16|700.15|697.35|700.15|697.35|699.96|697.16|0
1649214120000|2022-04-06 03:02:00|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649214130000|2022-04-06 03:02:10|700.15|697.35|700.15|697.35|700.15|697.35|700.15|697.35|0
1649214150000|2022-04-06 03:02:30|700.34|697.54|700.53|697.73|700.53|697.73|700.34|697.54|0
1649214160000|2022-04-06 03:02:40|700.71|697.91|700.71|697.91|700.71|697.91|700.71|697.91|0
1649214180000|2022-04-06 03:03:00|700.53|697.73|700.53|697.73|700.53|697.73|700.53|697.73|0
1649214200000|2022-04-06 03:03:20|700.52|697.72|700.52|697.72|700.52|697.72|700.52|697.72|0
1649214230000|2022-04-06 03:03:50|700.71|697.91|700.61|697.81|700.71|697.91|700.61|697.81|0
1649214240000|2022-04-06 03:04:00|700.71|697.91|700.52|697.72|700.71|697.91|700.52|697.72|0
1649214250000|2022-04-06 03:04:10|700.34|697.54|700.34|697.54|700.34|697.54|700.34|697.54|0
1649214260000|2022-04-06 03:04:20|700.24|697.44|700.15|697.35|700.24|697.44|700.15|697.35|0
1649214270000|2022-04-06 03:04:30|699.96|697.16|700.05|697.25|700.05|697.25|699.96|697.16|0
1649214280000|2022-04-06 03:04:40|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649214310000|2022-04-06 03:05:10|700.15|697.35|700.15|697.35|700.15|697.35|700.15|697.35|0
1649214320000|2022-04-06 03:05:20|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649214360000|2022-04-06 03:06:00|699.77|696.97|699.77|696.97|699.77|696.97|699.77|696.97|0
1649214370000|2022-04-06 03:06:10|699.86|697.06|699.77|696.97|699.86|697.06|699.77|696.97|0
1649214380000|2022-04-06 03:06:20|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649214390000|2022-04-06 03:06:30|699.77|696.97|699.77|696.97|699.77|696.97|699.77|696.97|0
1649214420000|2022-04-06 03:07:00|699.96|697.16|699.77|696.97|699.96|697.16|699.77|696.97|0
1649214430000|2022-04-06 03:07:10|699.86|697.06|699.86|697.06|699.86|697.06|699.77|696.97|0
1649214440000|2022-04-06 03:07:20|699.77|696.97|699.96|697.16|699.96|697.16|699.77|696.97|0
1649214470000|2022-04-06 03:07:50|700.15|697.35|700.15|697.35|700.15|697.35|700.15|697.35|0
1649214490000|2022-04-06 03:08:10|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649214500000|2022-04-06 03:08:20|700.15|697.35|699.96|697.16|700.15|697.35|699.96|697.16|0
1649214510000|2022-04-06 03:08:30|700.05|697.25|700.05|697.25|700.05|697.25|700.05|697.25|0
1649214520000|2022-04-06 03:08:40|700.15|697.35|700.15|697.35|700.15|697.35|700.15|697.35|0
1649214530000|2022-04-06 03:08:50|700.33|697.53|700.33|697.53|700.33|697.53|700.33|697.53|0
1649214540000|2022-04-06 03:09:00|700.52|697.72|700.52|697.72|700.52|697.72|700.52|697.72|0
1649214600000|2022-04-06 03:10:00|700.71|697.91|700.71|697.91|701.09|698.29|700.71|697.91|0
1649214620000|2022-04-06 03:10:20|700.9|698.1|700.71|697.91|700.9|698.1|700.71|697.91|0
1649214640000|2022-04-06 03:10:40|700.9|698.1|700.9|698.1|700.9|698.1|700.9|698.1|0
1649214650000|2022-04-06 03:10:50|700.71|697.91|700.9|698.1|700.9|698.1|700.71|697.91|0
1649214660000|2022-04-06 03:11:00|700.71|697.91|700.71|697.91|700.71|697.91|700.71|697.91|0
1649214670000|2022-04-06 03:11:10|700.8|698|700.9|698.1|700.9|698.1|700.71|697.91|0
1649214680000|2022-04-06 03:11:20|700.71|697.91|700.71|697.91|700.71|697.91|700.71|697.91|0
1649214700000|2022-04-06 03:11:40|700.52|697.72|700.61|697.81|700.71|697.91|700.52|697.72|0
1649214710000|2022-04-06 03:11:50|700.52|697.72|700.33|697.53|700.52|697.72|700.33|697.53|0
1649214720000|2022-04-06 03:12:00|700.24|697.44|700.15|697.35|700.24|697.44|700.15|697.35|0
1649214730000|2022-04-06 03:12:10|700.33|697.53|699.96|697.16|700.33|697.53|699.96|697.16|0
1649214740000|2022-04-06 03:12:20|700.15|697.35|700.15|697.35|700.15|697.35|700.15|697.35|0
1649214750000|2022-04-06 03:12:30|700.33|697.53|700.24|697.44|700.33|697.53|700.24|697.44|0
1649214760000|2022-04-06 03:12:40|700.33|697.53|700.15|697.35|700.33|697.53|700.15|697.35|0
1649214770000|2022-04-06 03:12:50|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649214790000|2022-04-06 03:13:10|700.14|697.34|699.96|697.16|700.14|697.34|699.96|697.16|0
1649214800000|2022-04-06 03:13:20|699.77|696.97|699.77|696.97|699.77|696.97|699.77|696.97|0
1649214840000|2022-04-06 03:14:00|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649214860000|2022-04-06 03:14:20|700.14|697.34|700.14|697.34|700.33|697.53|700.14|697.34|0
1649214910000|2022-04-06 03:15:10|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649214920000|2022-04-06 03:15:20|700.14|697.34|699.96|697.16|700.14|697.34|699.96|697.16|0
1649214930000|2022-04-06 03:15:30|700.14|697.34|700.14|697.34|700.14|697.34|699.96|697.16|0
1649214960000|2022-04-06 03:16:00|700.33|697.53|700.14|697.34|700.33|697.53|700.14|697.34|0
1649214980000|2022-04-06 03:16:20|699.96|697.16|699.77|696.97|699.96|697.16|699.77|696.97|0
1649214990000|2022-04-06 03:16:30|699.96|697.16|699.96|697.16|699.96|697.16|699.96|697.16|0
1649215030000|2022-04-06 03:17:10|700.14|697.34|700.05|697.25|700.14|697.34|700.05|697.25|0
1649215040000|2022-04-06 03:17:20|700.14|697.34|700.14|697.34|700.14|697.34|700.14|697.34|0
1649215070000|2022-04-06 03:17:50|700.33|697.53|700.14|697.34|700.33|697.53|700.14|697.34|0
1649215080000|2022-04-06 03:18:00|699.95|697.15|700.14|697.34|700.14|697.34|699.95|697.15|0
1649215090000|2022-04-06 03:18:10|699.95|697.15|699.95|697.15|699.95|697.15|699.95|697.15|0
1649215100000|2022-04-06 03:18:20|699.77|696.97|699.95|697.15|699.95|697.15|699.77|696.97|0
1649215110000|2022-04-06 03:18:30|699.77|696.97|699.77|696.97|699.77|696.97|699.77|696.97|0
1649215120000|2022-04-06 03:18:40|699.95|697.15|699.95|697.15|699.95|697.15|699.95|697.15|0
1649215140000|2022-04-06 03:19:00|700.14|697.34|700.14|697.34|700.14|697.34|700.14|697.34|0
1649215190000|2022-04-06 03:19:50|700.33|697.53|700.14|697.34|700.33|697.53|700.14|697.34|0
1649215210000|2022-04-06 03:20:10|700.04|697.24|699.95|697.15|700.04|697.24|699.95|697.15|0
1649215220000|2022-04-06 03:20:20|699.77|696.97|699.77|696.97|699.77|696.97|699.77|696.97|0
1649215230000|2022-04-06 03:20:30|699.95|697.15|699.95|697.15|699.95|697.15|699.95|697.15|0
1649215260000|2022-04-06 03:21:00|699.77|696.97|699.77|696.97|699.77|696.97|699.77|696.97|0
1649215270000|2022-04-06 03:21:10|699.67|696.87|699.67|696.87|699.67|696.87|699.67|696.87|0
1649215280000|2022-04-06 03:21:20|699.77|696.97|699.77|696.97|699.77|696.97|699.77|696.97|0
1649215320000|2022-04-06 03:22:00|699.67|696.87|699.67|696.87|699.67|696.87|699.67|696.87|0
1649215330000|2022-04-06 03:22:10|699.77|696.97|699.77|696.97|699.77|696.97|699.77|696.97|0
1649215360000|2022-04-06 03:22:40|699.76|696.96|699.67|696.87|699.76|696.96|699.58|696.78|0
1649215370000|2022-04-06 03:22:50|699.58|696.78|699.39|696.59|699.58|696.78|699.39|696.59|0
1649215380000|2022-04-06 03:23:00|699.58|696.78|699.48|696.68|699.58|696.78|699.48|696.68|0
1649215390000|2022-04-06 03:23:10|699.58|696.78|699.58|696.78|699.58|696.78|699.39|696.59|0
1649215400000|2022-04-06 03:23:20|699.48|696.68|699.58|696.78|699.58|696.78|699.48|696.68|0
1649215420000|2022-04-06 03:23:40|699.48|696.68|699.39|696.59|699.58|696.78|699.39|696.59|0
1649215430000|2022-04-06 03:23:50|699.58|696.78|699.58|696.78|699.58|696.78|699.58|696.78|0
1649215440000|2022-04-06 03:24:00|699.39|696.59|699.39|696.59|699.39|696.59|699.39|696.59|0
1649215490000|2022-04-06 03:24:50|699.2|696.4|699.2|696.4|699.2|696.4|699.2|696.4|0
1649215500000|2022-04-06 03:25:00|699.01|696.21|699.01|696.21|699.01|696.21|699.01|696.21|0
1649215510000|2022-04-06 03:25:10|699.2|696.4|699.01|696.21|699.2|696.4|699.01|696.21|0
1649215520000|2022-04-06 03:25:20|699.2|696.4|699.2|696.4|699.2|696.4|699.2|696.4|0
1649215540000|2022-04-06 03:25:40|699.39|696.59|699.39|696.59|699.39|696.59|699.39|696.59|0
1649215570000|2022-04-06 03:26:10|699.29|696.49|699.29|696.49|699.29|696.49|699.29|696.49|0
1649215580000|2022-04-06 03:26:20|699.2|696.4|699.39|696.59|699.39|696.59|699.2|696.4|0
1649215600000|2022-04-06 03:26:40|699.58|696.78|699.58|696.78|699.58|696.78|699.58|696.78|0
1649215650000|2022-04-06 03:27:30|699.57|696.77|699.57|696.77|699.57|696.77|699.57|696.77|0
1649215660000|2022-04-06 03:27:40|699.76|696.96|699.76|696.96|699.76|696.96|699.76|696.96|0
1649215710000|2022-04-06 03:28:30|699.57|696.77|699.57|696.77|699.57|696.77|699.57|696.77|0
1649215740000|2022-04-06 03:29:00|699.48|696.68|699.57|696.77|699.57|696.77|699.48|696.68|0
1649215750000|2022-04-06 03:29:10|699.39|696.59|699.39|696.59|699.39|696.59|699.39|696.59|0
1649215760000|2022-04-06 03:29:20|699.57|696.77|699.76|696.96|699.76|696.96|699.57|696.77|0
1649215770000|2022-04-06 03:29:30|699.66|696.86|699.66|696.86|699.66|696.86|699.66|696.86|0
1649215780000|2022-04-06 03:29:40|699.76|696.96|699.76|696.96|699.76|696.96|699.76|696.96|0
1649215790000|2022-04-06 03:29:50|699.66|696.86|699.57|696.77|699.66|696.86|699.57|696.77|0
1649215800000|2022-04-06 03:30:00|699.39|696.59|699.76|696.96|699.76|696.96|699.39|696.59|0
1649215810000|2022-04-06 03:30:10|699.57|696.77|699.57|696.77|699.57|696.77|699.57|696.77|0
1649215850000|2022-04-06 03:30:50|699.39|696.59|699.2|696.4|699.39|696.59|699.2|696.4|0
1649215860000|2022-04-06 03:31:00|699.01|696.21|699.01|696.21|699.01|696.21|699.01|696.21|0
1649215890000|2022-04-06 03:31:30|699.2|696.4|699.2|696.4|699.2|696.4|699.2|696.4|0
1649215900000|2022-04-06 03:31:40|699.01|696.21|699.39|696.59|699.39|696.59|699.01|696.21|0
1649215920000|2022-04-06 03:32:00|699.57|696.77|699.39|696.59|699.57|696.77|699.39|696.59|0
1649215950000|2022-04-06 03:32:30|699.38|696.58|699.38|696.58|699.38|696.58|699.38|696.58|0
1649215960000|2022-04-06 03:32:40|699.2|696.4|699.2|696.4|699.29|696.49|699.2|696.4|0
1649216020000|2022-04-06 03:33:40|699.29|696.49|699.2|696.4|699.29|696.49|699.2|696.4|0
1649216030000|2022-04-06 03:33:50|699.29|696.49|699.2|696.4|699.29|696.49|699.2|696.4|0
1649216040000|2022-04-06 03:34:00|699.01|696.21|699.2|696.4|699.2|696.4|699.01|696.21|0
1649216070000|2022-04-06 03:34:30|699.38|696.58|699.38|696.58|699.38|696.58|699.38|696.58|0
1649216100000|2022-04-06 03:35:00|699.57|696.77|699.57|696.77|699.57|696.77|699.57|696.77|0
1649216110000|2022-04-06 03:35:10|699.38|696.58|699.38|696.58|699.38|696.58|699.38|696.58|0
1649216150000|2022-04-06 03:35:50|699.57|696.77|699.57|696.77|699.57|696.77|699.57|696.77|0
1649216160000|2022-04-06 03:36:00|699.38|696.58|699.38|696.58|699.47|696.67|699.38|696.58|0
1649216180000|2022-04-06 03:36:20|699.2|696.4|699.38|696.58|699.38|696.58|699.2|696.4|0
1649216220000|2022-04-06 03:37:00|699.2|696.4|699.2|696.4|699.2|696.4|699.2|696.4|0
1649216230000|2022-04-06 03:37:10|699.01|696.21|699.01|696.21|699.01|696.21|699.01|696.21|0
1649216240000|2022-04-06 03:37:20|699.2|696.4|699.01|696.21|699.2|696.4|699.01|696.21|0
1649216250000|2022-04-06 03:37:30|698.63|695.83|698.63|695.83|698.63|695.83|698.63|695.83|0
1649216260000|2022-04-06 03:37:40|698.82|696.02|698.82|696.02|698.82|696.02|698.82|696.02|0
1649216270000|2022-04-06 03:37:50|698.63|695.83|698.63|695.83|698.63|695.83|698.63|695.83|0
1649216290000|2022-04-06 03:38:10|698.44|695.64|698.44|695.64|698.44|695.64|698.44|695.64|0
1649216310000|2022-04-06 03:38:30|698.26|695.46|698.26|695.46|698.26|695.46|698.26|695.46|0
1649216320000|2022-04-06 03:38:40|698.44|695.64|698.44|695.64|698.44|695.64|698.44|695.64|0
1649216330000|2022-04-06 03:38:50|698.35|695.55|698.26|695.46|698.35|695.55|698.26|695.46|0
1649216350000|2022-04-06 03:39:10|698.44|695.64|698.53|695.73|698.63|695.83|698.44|695.64|0
1649216360000|2022-04-06 03:39:20|698.63|695.83|698.63|695.83|698.63|695.83|698.63|695.83|0
1649216370000|2022-04-06 03:39:30|698.72|695.92|698.82|696.02|698.82|696.02|698.72|695.92|0
1649216380000|2022-04-06 03:39:40|699.01|696.21|698.82|696.02|699.01|696.21|698.82|696.02|0
1649216400000|2022-04-06 03:40:00|698.63|695.83|698.63|695.83|698.63|695.83|698.63|695.83|0
1649216410000|2022-04-06 03:40:10|698.72|695.92|698.82|696.02|698.82|696.02|698.63|695.83|0
1649216430000|2022-04-06 03:40:30|698.72|695.92|698.63|695.83|698.72|695.92|698.63|695.83|0
1649216440000|2022-04-06 03:40:40|698.44|695.64|698.44|695.64|698.44|695.64|698.44|695.64|0
1649216450000|2022-04-06 03:40:50|698.34|695.54|698.44|695.64|698.44|695.64|698.34|695.54|0
1649216460000|2022-04-06 03:41:00|698.25|695.45|698.25|695.45|698.25|695.45|698.25|695.45|0
1649216470000|2022-04-06 03:41:10|698.44|695.64|698.44|695.64|698.44|695.64|698.44|695.64|0
1649216480000|2022-04-06 03:41:20|698.25|695.45|698.25|695.45|698.25|695.45|698.25|695.45|0
1649216490000|2022-04-06 03:41:30|698.07|695.27|698.07|695.27|698.07|695.27|698.07|695.27|0
1649216500000|2022-04-06 03:41:40|697.88|695.08|697.88|695.08|697.88|695.08|697.88|695.08|0
1649216510000|2022-04-06 03:41:50|697.69|694.89|697.69|694.89|697.69|694.89|697.69|694.89|0
1649216520000|2022-04-06 03:42:00|697.78|694.98|697.69|694.89|697.78|694.98|697.69|694.89|0
1649216530000|2022-04-06 03:42:10|697.78|694.98|697.88|695.08|697.88|695.08|697.78|694.98|0
1649216540000|2022-04-06 03:42:20|697.78|694.98|697.78|694.98|697.78|694.98|697.78|694.98|0
1649216550000|2022-04-06 03:42:30|697.69|694.89|697.88|695.08|697.88|695.08|697.69|694.89|0
1649216600000|2022-04-06 03:43:20|697.78|694.98|697.88|695.08|697.88|695.08|697.78|694.98|0
1649216630000|2022-04-06 03:43:50|697.69|694.89|697.69|694.89|697.69|694.89|697.69|694.89|0
1649216660000|2022-04-06 03:44:20|697.88|695.08|697.88|695.08|697.88|695.08|697.88|695.08|0
1649216690000|2022-04-06 03:44:50|697.69|694.89|697.78|694.98|697.78|694.98|697.69|694.89|0
1649216700000|2022-04-06 03:45:00|697.69|694.89|697.31|694.51|697.69|694.89|697.31|694.51|0
1649216740000|2022-04-06 03:45:40|697.13|694.33|697.13|694.33|697.13|694.33|697.13|694.33|0
1649216760000|2022-04-06 03:46:00|697.31|694.51|697.31|694.51|697.31|694.51|697.31|694.51|0
1649216800000|2022-04-06 03:46:40|697.13|694.33|697.13|694.33|697.13|694.33|697.13|694.33|0
1649216850000|2022-04-06 03:47:30|697.31|694.51|697.31|694.51|697.31|694.51|697.31|694.51|0
1649216860000|2022-04-06 03:47:40|697.13|694.33|697.13|694.33|697.13|694.33|697.13|694.33|0
1649216880000|2022-04-06 03:48:00|697.31|694.51|697.31|694.51|697.31|694.51|697.31|694.51|0
1649216980000|2022-04-06 03:49:40|697.5|694.7|697.5|694.7|697.5|694.7|697.5|694.7|0
1649217000000|2022-04-06 03:50:00|697.69|694.89|697.5|694.7|697.69|694.89|697.5|694.7|0
1649217010000|2022-04-06 03:50:10|697.69|694.89|697.69|694.89|697.69|694.89|697.69|694.89|0
1649217020000|2022-04-06 03:50:20|697.5|694.7|697.69|694.89|697.69|694.89|697.5|694.7|0
1649217090000|2022-04-06 03:51:30|697.5|694.7|697.5|694.7|697.5|694.7|697.5|694.7|0
1649217120000|2022-04-06 03:52:00|697.69|694.89|697.69|694.89|697.69|694.89|697.69|694.89|0
1649217150000|2022-04-06 03:52:30|698.06|695.26|698.06|695.26|698.06|695.26|698.06|695.26|0
1649217160000|2022-04-06 03:52:40|698.25|695.45|698.25|695.45|698.25|695.45|698.25|695.45|0
1649217180000|2022-04-06 03:53:00|698.44|695.64|698.44|695.64|698.62|695.82|698.44|695.64|0
1649217190000|2022-04-06 03:53:10|698.25|695.45|698.34|695.54|698.34|695.54|698.25|695.45|0
1649217200000|2022-04-06 03:53:20|698.25|695.45|698.25|695.45|698.25|695.45|698.25|695.45|0
1649217230000|2022-04-06 03:53:50|698.44|695.64|698.44|695.64|698.44|695.64|698.44|695.64|0
1649217240000|2022-04-06 03:54:00|698.25|695.45|698.62|695.82|698.62|695.82|698.25|695.45|0
1649217250000|2022-04-06 03:54:10|698.44|695.64|698.44|695.64|698.44|695.64|698.44|695.64|0
1649217270000|2022-04-06 03:54:30|698.62|695.82|698.62|695.82|698.62|695.82|698.62|695.82|0
1649217280000|2022-04-06 03:54:40|698.44|695.64|698.44|695.64|698.44|695.64|698.44|695.64|0
1649217320000|2022-04-06 03:55:20|698.34|695.54|698.34|695.54|698.34|695.54|698.34|695.54|0
1649217330000|2022-04-06 03:55:30|698.25|695.45|698.25|695.45|698.25|695.45|698.25|695.45|0
1649217350000|2022-04-06 03:55:50|698.06|695.26|697.96|695.16|698.06|695.26|697.96|695.16|0
1649217360000|2022-04-06 03:56:00|697.87|695.07|697.87|695.07|697.96|695.16|697.87|695.07|0
1649217380000|2022-04-06 03:56:20|698.06|695.26|697.87|695.07|698.06|695.26|697.87|695.07|0
1649217400000|2022-04-06 03:56:40|697.77|694.97|697.68|694.88|697.77|694.97|697.68|694.88|0
1649217460000|2022-04-06 03:57:40|697.87|695.07|697.87|695.07|697.87|695.07|697.87|695.07|0
1649217470000|2022-04-06 03:57:50|698.06|695.26|698.06|695.26|698.06|695.26|698.06|695.26|0
1649217480000|2022-04-06 03:58:00|697.87|695.07|698.06|695.26|698.06|695.26|697.87|695.07|0
1649217490000|2022-04-06 03:58:10|697.96|695.16|698.06|695.26|698.06|695.26|697.87|695.07|0
1649217500000|2022-04-06 03:58:20|698.25|695.45|698.06|695.26|698.25|695.45|697.96|695.16|0
1649217520000|2022-04-06 03:58:40|698.25|695.45|698.43|695.63|698.43|695.63|698.25|695.45|0
1649217530000|2022-04-06 03:58:50|698.25|695.45|698.43|695.63|698.43|695.63|698.25|695.45|0
1649217550000|2022-04-06 03:59:10|698.52|695.72|698.43|695.63|698.52|695.72|698.43|695.63|0
1649217560000|2022-04-06 03:59:20|698.52|695.72|698.52|695.72|698.62|695.82|698.43|695.63|0
1649217570000|2022-04-06 03:59:30|698.62|695.82|698.43|695.63|698.62|695.82|698.43|695.63|0
1649217580000|2022-04-06 03:59:40|698.62|695.82|698.62|695.82|698.62|695.82|698.62|695.82|0
1649217600000|2022-04-06 04:00:00|698.81|696.01|698.81|696.01|698.81|696.01|698.81|696.01|0
1649217610000|2022-04-06 04:00:10|698.9|696.1|698.81|696.01|699|696.2|698.81|696.01|0
1649217630000|2022-04-06 04:00:30|699|696.2|699|696.2|699|696.2|699|696.2|0
1649217680000|2022-04-06 04:01:20|699.09|696.29|699.18|696.38|699.18|696.38|699.09|696.29|0
1649217710000|2022-04-06 04:01:50|699|696.2|699|696.2|699|696.2|699|696.2|0
1649217720000|2022-04-06 04:02:00|699.09|696.29|699.18|696.38|699.18|696.38|699|696.2|0
1649217740000|2022-04-06 04:02:20|699.27|696.47|699.27|696.47|699.37|696.57|699.27|696.47|0
1649217750000|2022-04-06 04:02:30|699.18|696.38|699.18|696.38|699.18|696.38|699.18|696.38|0
1649217810000|2022-04-06 04:03:30|699|696.2|699|696.2|699|696.2|699|696.2|0
1649217850000|2022-04-06 04:04:10|698.9|696.1|699|696.2|699|696.2|698.81|696.01|0
1649217870000|2022-04-06 04:04:30|698.9|696.1|699|696.2|699|696.2|698.9|696.1|0
1649217880000|2022-04-06 04:04:40|699.09|696.29|699.09|696.29|699.09|696.29|699.09|696.29|0
1649217890000|2022-04-06 04:04:50|699.18|696.38|699.18|696.38|699.18|696.38|699.18|696.38|0
1649217900000|2022-04-06 04:05:00|699.27|696.47|699.27|696.47|699.27|696.47|699.27|696.47|0
1649217910000|2022-04-06 04:05:10|699.37|696.57|699.18|696.38|699.37|696.57|699.18|696.38|0
1649217920000|2022-04-06 04:05:20|699.37|696.57|699.27|696.47|699.37|696.57|699.18|696.38|0
1649217930000|2022-04-06 04:05:30|699.18|696.38|699.18|696.38|699.18|696.38|699.18|696.38|0
1649217940000|2022-04-06 04:05:40|699.37|696.57|699.37|696.57|699.37|696.57|699.37|696.57|0
1649217960000|2022-04-06 04:06:00|699.56|696.76|699.56|696.76|699.56|696.76|699.56|696.76|0
1649217970000|2022-04-06 04:06:10|699.37|696.57|699.37|696.57|699.37|696.57|699.37|696.57|0
1649217980000|2022-04-06 04:06:20|699.46|696.66|699.56|696.76|699.56|696.76|699.46|696.66|0
1649217990000|2022-04-06 04:06:30|699.37|696.57|699.37|696.57|699.37|696.57|699.37|696.57|0
1649218000000|2022-04-06 04:06:40|699.56|696.76|699.56|696.76|699.56|696.76|699.56|696.76|0
1649218030000|2022-04-06 04:07:10|699.65|696.85|699.75|696.95|699.75|696.95|699.65|696.85|0
1649218040000|2022-04-06 04:07:20|699.93|697.13|699.93|697.13|699.93|697.13|699.93|697.13|0
1649218060000|2022-04-06 04:07:40|699.84|697.04|699.75|696.95|699.93|697.13|699.75|696.95|0
1649218080000|2022-04-06 04:08:00|699.93|697.13|699.93|697.13|699.93|697.13|699.93|697.13|0
1649218120000|2022-04-06 04:08:40|700.12|697.32|699.93|697.13|700.12|697.32|699.93|697.13|0
1649218140000|2022-04-06 04:09:00|699.75|696.95|699.75|696.95|699.75|696.95|699.75|696.95|0
1649218150000|2022-04-06 04:09:10|699.74|696.94|699.74|696.94|699.74|696.94|699.74|696.94|0
1649218200000|2022-04-06 04:10:00|699.93|697.13|699.93|697.13|699.93|697.13|699.93|697.13|0
1649218220000|2022-04-06 04:10:20|700.02|697.22|700.02|697.22|700.02|697.22|700.02|697.22|0
1649218230000|2022-04-06 04:10:30|700.12|697.32|699.93|697.13|700.12|697.32|699.93|697.13|0
1649218290000|2022-04-06 04:11:30|700.12|697.32|700.31|697.51|700.31|697.51|700.12|697.32|0
1649218320000|2022-04-06 04:12:00|700.5|697.7|700.5|697.7|700.5|697.7|700.5|697.7|0
1649218350000|2022-04-06 04:12:30|700.31|697.51|700.31|697.51|700.31|697.51|700.31|697.51|0
1649218360000|2022-04-06 04:12:40|700.5|697.7|700.31|697.51|700.5|697.7|700.31|697.51|0
1649218450000|2022-04-06 04:14:10|700.12|697.32|700.31|697.51|700.31|697.51|700.12|697.32|0
1649218470000|2022-04-06 04:14:30|700.21|697.41|700.12|697.32|700.21|697.41|700.12|697.32|0
1649218480000|2022-04-06 04:14:40|699.93|697.13|700.12|697.32|700.12|697.32|699.93|697.13|0
1649218500000|2022-04-06 04:15:00|700.31|697.51|701.06|698.26|701.06|698.26|700.31|697.51|0
1649218510000|2022-04-06 04:15:10|701.25|698.45|701.43|698.63|701.43|698.63|701.25|698.45|0
1649218520000|2022-04-06 04:15:20|701.62|698.82|701.62|698.82|701.62|698.82|701.62|698.82|0
1649218530000|2022-04-06 04:15:30|701.52|698.72|701.62|698.82|701.62|698.82|701.52|698.72|0
1649218550000|2022-04-06 04:15:50|701.43|698.63|701.25|698.45|701.43|698.63|701.25|698.45|0
1649218560000|2022-04-06 04:16:00|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649218570000|2022-04-06 04:16:10|701.62|698.82|701.81|699.01|701.81|699.01|701.62|698.82|0
1649218580000|2022-04-06 04:16:20|701.62|698.82|701.62|698.82|701.62|698.82|701.62|698.82|0
1649218590000|2022-04-06 04:16:30|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649218600000|2022-04-06 04:16:40|701.25|698.45|701.25|698.45|701.25|698.45|701.25|698.45|0
1649218620000|2022-04-06 04:17:00|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649218630000|2022-04-06 04:17:10|701.62|698.82|701.62|698.82|701.62|698.82|701.62|698.82|0
1649218640000|2022-04-06 04:17:20|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649218650000|2022-04-06 04:17:30|701.25|698.45|701.43|698.63|701.43|698.63|701.25|698.45|0
1649218660000|2022-04-06 04:17:40|701.62|698.82|701.62|698.82|701.62|698.82|701.62|698.82|0
1649218670000|2022-04-06 04:17:50|701.52|698.72|701.62|698.82|701.62|698.82|701.52|698.72|0
1649218680000|2022-04-06 04:18:00|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649218700000|2022-04-06 04:18:20|701.24|698.44|701.24|698.44|701.24|698.44|701.24|698.44|0
1649218710000|2022-04-06 04:18:30|701.06|698.26|701.24|698.44|701.24|698.44|701.06|698.26|0
1649218720000|2022-04-06 04:18:40|701.06|698.26|701.24|698.44|701.24|698.44|701.06|698.26|0
1649218730000|2022-04-06 04:18:50|701.33|698.53|701.33|698.53|701.33|698.53|701.33|698.53|0
1649218740000|2022-04-06 04:19:00|701.24|698.44|701.43|698.63|701.43|698.63|701.24|698.44|0
1649218750000|2022-04-06 04:19:10|701.33|698.53|701.43|698.63|701.43|698.63|701.33|698.53|0
1649218800000|2022-04-06 04:20:00|701.62|698.82|701.62|698.82|701.62|698.82|701.62|698.82|0
1649218830000|2022-04-06 04:20:30|701.52|698.72|701.52|698.72|701.52|698.72|701.52|698.72|0
1649218840000|2022-04-06 04:20:40|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649218850000|2022-04-06 04:20:50|701.24|698.44|701.24|698.44|701.24|698.44|701.24|698.44|0
1649218860000|2022-04-06 04:21:00|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649218870000|2022-04-06 04:21:10|701.62|698.82|701.43|698.63|701.62|698.82|701.43|698.63|0
1649218930000|2022-04-06 04:22:10|701.24|698.44|701.24|698.44|701.24|698.44|701.24|698.44|0
1649218980000|2022-04-06 04:23:00|701.62|698.82|701.43|698.63|701.62|698.82|701.43|698.63|0
1649218990000|2022-04-06 04:23:10|701.62|698.82|701.62|698.82|701.62|698.82|701.62|698.82|0
1649219030000|2022-04-06 04:23:50|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649219040000|2022-04-06 04:24:00|701.62|698.82|701.62|698.82|701.62|698.82|701.62|698.82|0
1649219050000|2022-04-06 04:24:10|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649219080000|2022-04-06 04:24:40|701.24|698.44|701.24|698.44|701.24|698.44|701.24|698.44|0
1649219160000|2022-04-06 04:26:00|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649219170000|2022-04-06 04:26:10|701.24|698.44|701.24|698.44|701.24|698.44|701.24|698.44|0
1649219180000|2022-04-06 04:26:20|701.43|698.63|701.62|698.82|701.62|698.82|701.43|698.63|0
1649219190000|2022-04-06 04:26:30|701.43|698.63|701.62|698.82|701.62|698.82|701.43|698.63|0
1649219200000|2022-04-06 04:26:40|701.43|698.63|701.43|698.63|701.43|698.63|701.43|698.63|0
1649219220000|2022-04-06 04:27:00|701.33|698.53|701.43|698.63|701.43|698.63|701.33|698.53|0
1649219230000|2022-04-06 04:27:10|701.33|698.53|701.24|698.44|701.33|698.53|701.24|698.44|0
1649219250000|2022-04-06 04:27:30|701.05|698.25|701.05|698.25|701.05|698.25|701.05|698.25|0
1649219300000|2022-04-06 04:28:20|700.95|698.15|700.95|698.15|700.95|698.15|700.95|698.15|0
1649219310000|2022-04-06 04:28:30|700.86|698.06|700.86|698.06|701.05|698.25|700.86|698.06|0
1649219320000|2022-04-06 04:28:40|701.05|698.25|701.05|698.25|701.05|698.25|701.05|698.25|0
1649219330000|2022-04-06 04:28:50|700.95|698.15|700.86|698.06|700.95|698.15|700.86|698.06|0
1649219340000|2022-04-06 04:29:00|700.95|698.15|700.86|698.06|700.95|698.15|700.86|698.06|0
1649219370000|2022-04-06 04:29:30|700.68|697.88|700.68|697.88|700.68|697.88|700.68|697.88|0
1649219400000|2022-04-06 04:30:00|700.58|697.78|700.68|697.88|700.68|697.88|700.58|697.78|0
1649219410000|2022-04-06 04:30:10|700.86|698.06|700.86|698.06|700.86|698.06|700.86|698.06|0
1649219430000|2022-04-06 04:30:30|700.68|697.88|700.68|697.88|700.68|697.88|700.68|697.88|0
1649219450000|2022-04-06 04:30:50|700.58|697.78|700.58|697.78|700.58|697.78|700.58|697.78|0
1649219460000|2022-04-06 04:31:00|700.49|697.69|700.49|697.69|700.49|697.69|700.49|697.69|0
1649219500000|2022-04-06 04:31:40|700.67|697.87|700.67|697.87|700.67|697.87|700.67|697.87|0
1649219510000|2022-04-06 04:31:50|700.58|697.78|700.67|697.87|700.67|697.87|700.58|697.78|0
1649219520000|2022-04-06 04:32:00|700.58|697.78|700.49|697.69|700.67|697.87|700.49|697.69|0
1649219630000|2022-04-06 04:33:50|700.11|697.31|699.92|697.12|700.11|697.31|699.92|697.12|0
1649219640000|2022-04-06 04:34:00|700.11|697.31|699.92|697.12|700.11|697.31|699.92|697.12|0
1649219650000|2022-04-06 04:34:10|700.11|697.31|700.11|697.31|700.11|697.31|700.11|697.31|0
1649219670000|2022-04-06 04:34:30|699.92|697.12|700.11|697.31|700.11|697.31|699.92|697.12|0
1649219680000|2022-04-06 04:34:40|700.3|697.5|700.3|697.5|700.3|697.5|700.3|697.5|0
1649219690000|2022-04-06 04:34:50|700.11|697.31|700.11|697.31|700.11|697.31|700.11|697.31|0
1649219710000|2022-04-06 04:35:10|699.92|697.12|699.92|697.12|699.92|697.12|699.92|697.12|0
1649219720000|2022-04-06 04:35:20|699.73|696.93|699.55|696.75|699.73|696.93|699.55|696.75|0
1649219730000|2022-04-06 04:35:30|699.73|696.93|699.73|696.93|699.73|696.93|699.73|696.93|0
1649219770000|2022-04-06 04:36:10|699.55|696.75|699.55|696.75|699.55|696.75|699.55|696.75|0
1649219780000|2022-04-06 04:36:20|699.73|696.93|699.73|696.93|699.73|696.93|699.73|696.93|0
1649219790000|2022-04-06 04:36:30|699.55|696.75|699.73|696.93|699.73|696.93|699.55|696.75|0
1649219800000|2022-04-06 04:36:40|699.55|696.75|699.55|696.75|699.55|696.75|699.55|696.75|0
1649219830000|2022-04-06 04:37:10|699.73|696.93|699.73|696.93|699.73|696.93|699.73|696.93|0
1649219890000|2022-04-06 04:38:10|699.54|696.74|699.73|696.93|699.73|696.93|699.54|696.74|0
1649219900000|2022-04-06 04:38:20|699.54|696.74|699.54|696.74|699.54|696.74|699.54|696.74|0
1649219950000|2022-04-06 04:39:10|699.36|696.56|699.54|696.74|699.54|696.74|699.36|696.56|0
1649219970000|2022-04-06 04:39:30|699.36|696.56|699.36|696.56|699.36|696.56|699.36|696.56|0
1649220000000|2022-04-06 04:40:00|699.54|696.74|699.54|696.74|699.54|696.74|699.54|696.74|0
1649220040000|2022-04-06 04:40:40|699.73|696.93|699.73|696.93|699.73|696.93|699.73|696.93|0
1649220050000|2022-04-06 04:40:50|699.92|697.12|699.92|697.12|699.92|697.12|699.92|697.12|0
1649220060000|2022-04-06 04:41:00|700.01|697.21|699.92|697.12|700.01|697.21|699.92|697.12|0
1649220100000|2022-04-06 04:41:40|700.11|697.31|700.01|697.21|700.11|697.31|700.01|697.21|0
1649220110000|2022-04-06 04:41:50|699.92|697.12|700.01|697.21|700.11|697.31|699.92|697.12|0
1649220120000|2022-04-06 04:42:00|699.92|697.12|699.92|697.12|699.92|697.12|699.92|697.12|0
1649220140000|2022-04-06 04:42:20|699.82|697.02|699.82|697.02|699.82|697.02|699.82|697.02|0
1649220150000|2022-04-06 04:42:30|699.73|696.93|699.82|697.02|699.82|697.02|699.73|696.93|0
1649220160000|2022-04-06 04:42:40|699.92|697.12|699.92|697.12|699.92|697.12|699.92|697.12|0
1649220240000|2022-04-06 04:44:00|700.11|697.31|700.11|697.31|700.29|697.49|700.11|697.31|0
1649220250000|2022-04-06 04:44:10|700.29|697.49|700.29|697.49|700.29|697.49|700.29|697.49|0
1649220260000|2022-04-06 04:44:20|700.11|697.31|700.11|697.31|700.11|697.31|700.11|697.31|0
1649220330000|2022-04-06 04:45:30|699.92|697.12|700.11|697.31|700.11|697.31|699.92|697.12|0
1649220350000|2022-04-06 04:45:50|700.1|697.3|700.29|697.49|700.29|697.49|700.1|697.3|0
1649220380000|2022-04-06 04:46:20|700.48|697.68|700.48|697.68|700.48|697.68|700.48|697.68|0
1649220390000|2022-04-06 04:46:30|700.29|697.49|700.29|697.49|700.29|697.49|700.29|697.49|0
1649220410000|2022-04-06 04:46:50|700.38|697.58|700.29|697.49|700.38|697.58|700.29|697.49|0
1649220420000|2022-04-06 04:47:00|700.38|697.58|700.48|697.68|700.48|697.68|700.38|697.58|0
1649220430000|2022-04-06 04:47:10|700.57|697.77|700.67|697.87|700.67|697.87|700.57|697.77|0
1649220450000|2022-04-06 04:47:30|701.04|698.24|700.86|698.06|701.04|698.24|700.86|698.06|0
1649220460000|2022-04-06 04:47:40|700.67|697.87|700.67|697.87|700.67|697.87|700.67|697.87|0
1649220500000|2022-04-06 04:48:20|700.86|698.06|700.86|698.06|700.86|698.06|700.86|698.06|0
1649220510000|2022-04-06 04:48:30|700.67|697.87|700.67|697.87|700.67|697.87|700.67|697.87|0
1649220560000|2022-04-06 04:49:20|700.57|697.77|700.57|697.77|700.57|697.77|700.57|697.77|0
1649220570000|2022-04-06 04:49:30|700.67|697.87|700.67|697.87|700.67|697.87|700.67|697.87|0
1649220600000|2022-04-06 04:50:00|700.76|697.96|700.76|697.96|700.76|697.96|700.76|697.96|0
1649220610000|2022-04-06 04:50:10|700.86|698.06|700.85|698.05|700.86|698.06|700.85|698.05|0
1649220650000|2022-04-06 04:50:50|700.67|697.87|700.67|697.87|700.67|697.87|700.67|697.87|0
1649220700000|2022-04-06 04:51:40|700.57|697.77|700.48|697.68|700.57|697.77|700.48|697.68|0
1649220720000|2022-04-06 04:52:00|700.29|697.49|700.29|697.49|700.29|697.49|700.29|697.49|0
1649220740000|2022-04-06 04:52:20|700.1|697.3|700.29|697.49|700.29|697.49|700.1|697.3|0
1649220790000|2022-04-06 04:53:10|700.1|697.3|700.1|697.3|700.1|697.3|700.1|697.3|0
1649220820000|2022-04-06 04:53:40|700.29|697.49|700.1|697.3|700.29|697.49|700.1|697.3|0
1649220860000|2022-04-06 04:54:20|700|697.2|700|697.2|700|697.2|700|697.2|0
1649220870000|2022-04-06 04:54:30|700.1|697.3|700.1|697.3|700.1|697.3|700.1|697.3|0
1649220990000|2022-04-06 04:56:30|700.29|697.49|700.29|697.49|700.29|697.49|700.29|697.49|0
1649221010000|2022-04-06 04:56:50|700.38|697.58|700.48|697.68|700.48|697.68|700.38|697.58|0
1649221040000|2022-04-06 04:57:20|700.66|697.86|700.48|697.68|700.66|697.86|700.48|697.68|0
1649221050000|2022-04-06 04:57:30|700.29|697.49|700.29|697.49|700.29|697.49|700.29|697.49|0
1649221060000|2022-04-06 04:57:40|700.1|697.3|700.1|697.3|700.1|697.3|700.1|697.3|0
1649221070000|2022-04-06 04:57:50|700.29|697.49|700.29|697.49|700.38|697.58|700.29|697.49|0
1649221080000|2022-04-06 04:58:00|700.1|697.3|700.29|697.49|700.29|697.49|700.1|697.3|0
1649221120000|2022-04-06 04:58:40|700.38|697.58|700.29|697.49|700.48|697.68|700.29|697.49|0
1649221160000|2022-04-06 04:59:20|700.38|697.58|700.38|697.58|700.38|697.58|700.38|697.58|0
1649221170000|2022-04-06 04:59:30|700.29|697.49|700.29|697.49|700.38|697.58|700.29|697.49|0
1649221180000|2022-04-06 04:59:40|700.1|697.3|700.1|697.3|700.1|697.3|700.1|697.3|0
1649221190000|2022-04-06 04:59:50|700|697.2|700.1|697.3|700.1|697.3|700|697.2|0
1649221200000|2022-04-06 05:00:00|700.29|697.49|700.29|697.49|700.29|697.49|700.29|697.49|0
1649221210000|2022-04-06 05:00:10|700.1|697.3|700.1|697.3|700.19|697.39|700.1|697.3|0
1649221220000|2022-04-06 05:00:20|700.29|697.49|700.1|697.3|700.29|697.49|700.1|697.3|0
1649221230000|2022-04-06 05:00:30|700.29|697.49|700.47|697.67|700.47|697.67|700.29|697.49|0
1649221240000|2022-04-06 05:00:40|700.29|697.49|700.29|697.49|700.29|697.49|700.29|697.49|0
1649221270000|2022-04-06 05:01:10|700.47|697.67|700.47|697.67|700.47|697.67|700.47|697.67|0
1649221320000|2022-04-06 05:02:00|700.29|697.49|700.85|698.05|700.85|698.05|700.29|697.49|0
1649221330000|2022-04-06 05:02:10|700.66|697.86|700.66|697.86|700.66|697.86|700.66|697.86|0
1649221340000|2022-04-06 05:02:20|700.85|698.05|700.85|698.05|700.85|698.05|700.85|698.05|0
1649221360000|2022-04-06 05:02:40|700.47|697.67|700.47|697.67|700.47|697.67|700.47|697.67|0
1649221370000|2022-04-06 05:02:50|700.29|697.49|700.47|697.67|700.47|697.67|700.29|697.49|0
1649221380000|2022-04-06 05:03:00|700.66|697.86|700.47|697.67|700.66|697.86|700.47|697.67|0
1649221390000|2022-04-06 05:03:10|700.1|697.3|700.1|697.3|700.1|697.3|700.1|697.3|0
1649221410000|2022-04-06 05:03:30|700.29|697.49|700.29|697.49|700.29|697.49|700.29|697.49|0
1649221430000|2022-04-06 05:03:50|700.47|697.67|700.47|697.67|700.47|697.67|700.47|697.67|0
1649221450000|2022-04-06 05:04:10|700.66|697.86|701.04|698.24|701.04|698.24|700.66|697.86|0
1649221460000|2022-04-06 05:04:20|701.13|698.33|701.41|698.61|701.41|698.61|701.13|698.33|0
1649221500000|2022-04-06 05:05:00|701.22|698.42|701.04|698.24|701.22|698.42|700.85|698.05|0
1649221540000|2022-04-06 05:05:40|700.85|698.05|700.85|698.05|700.85|698.05|700.85|698.05|0
1649221550000|2022-04-06 05:05:50|700.66|697.86|700.66|697.86|700.66|697.86|700.66|697.86|0
1649221560000|2022-04-06 05:06:00|700.85|698.05|701.04|698.24|701.04|698.24|700.85|698.05|0
1649221570000|2022-04-06 05:06:10|701.22|698.42|701.22|698.42|701.22|698.42|701.22|698.42|0
1649221590000|2022-04-06 05:06:30|701.31|698.51|701.41|698.61|701.41|698.61|701.31|698.51|0
1649221620000|2022-04-06 05:07:00|701.22|698.42|701.22|698.42|701.22|698.42|701.22|698.42|0
1649221630000|2022-04-06 05:07:10|701.41|698.61|701.22|698.42|701.41|698.61|701.22|698.42|0
1649221640000|2022-04-06 05:07:20|701.41|698.61|701.41|698.61|701.41|698.61|701.41|698.61|0
1649221650000|2022-04-06 05:07:30|701.6|698.8|701.6|698.8|701.6|698.8|701.6|698.8|0
1649221660000|2022-04-06 05:07:40|701.79|698.99|701.79|698.99|701.79|698.99|701.79|698.99|0
1649221680000|2022-04-06 05:08:00|701.98|699.18|702.16|699.36|702.16|699.36|701.98|699.18|0
1649221700000|2022-04-06 05:08:20|702.35|699.55|702.35|699.55|702.35|699.55|702.35|699.55|0
1649221710000|2022-04-06 05:08:30|702.54|699.74|702.54|699.74|702.54|699.74|702.54|699.74|0
1649221730000|2022-04-06 05:08:50|702.73|699.93|702.73|699.93|702.73|699.93|702.73|699.93|0
1649221740000|2022-04-06 05:09:00|702.92|700.12|702.92|700.12|702.92|700.12|702.92|700.12|0
1649221750000|2022-04-06 05:09:10|703.1|700.3|703.1|700.3|703.1|700.3|703.1|700.3|0
1649221760000|2022-04-06 05:09:20|703.29|700.49|703.48|700.68|703.48|700.68|703.29|700.49|0
1649221780000|2022-04-06 05:09:40|703.29|700.49|703.1|700.3|703.29|700.49|703.1|700.3|0
1649221800000|2022-04-06 05:10:00|703.29|700.49|703.1|700.3|703.29|700.49|703.1|700.3|0
1649221810000|2022-04-06 05:10:10|702.92|700.12|702.73|699.93|702.92|700.12|702.73|699.93|0
1649221830000|2022-04-06 05:10:30|702.54|699.74|702.54|699.74|702.54|699.74|702.54|699.74|0
1649221840000|2022-04-06 05:10:40|702.73|699.93|702.73|699.93|702.73|699.93|702.73|699.93|0
1649221860000|2022-04-06 05:11:00|702.92|700.12|702.82|700.02|702.92|700.12|702.82|700.02|0
1649221870000|2022-04-06 05:11:10|702.73|699.93|702.54|699.74|702.73|699.93|702.54|699.74|0
1649221880000|2022-04-06 05:11:20|702.35|699.55|702.35|699.55|702.35|699.55|702.35|699.55|0
1649221900000|2022-04-06 05:11:40|702.44|699.64|702.35|699.55|702.44|699.64|702.35|699.55|0
1649221910000|2022-04-06 05:11:50|702.16|699.36|702.16|699.36|702.16|699.36|702.16|699.36|0
1649221920000|2022-04-06 05:12:00|702.35|699.55|702.54|699.74|702.54|699.74|702.35|699.55|0
1649221930000|2022-04-06 05:12:10|702.73|699.93|702.73|699.93|702.73|699.93|702.73|699.93|0
1649221950000|2022-04-06 05:12:30|702.63|699.83|702.73|699.93|702.73|699.93|702.63|699.83|0
1649221960000|2022-04-06 05:12:40|702.54|699.74|702.54|699.74|702.54|699.74|702.54|699.74|0
1649221970000|2022-04-06 05:12:50|702.35|699.55|702.35|699.55|702.35|699.55|702.35|699.55|0
1649221990000|2022-04-06 05:13:10|702.54|699.74|702.35|699.55|702.54|699.74|702.35|699.55|0
1649222020000|2022-04-06 05:13:40|702.54|699.74|702.54|699.74|702.54|699.74|702.54|699.74|0
1649222040000|2022-04-06 05:14:00|702.73|699.93|702.54|699.74|702.73|699.93|702.54|699.74|0
1649222050000|2022-04-06 05:14:10|702.63|699.83|702.54|699.74|702.63|699.83|702.54|699.74|0
1649222060000|2022-04-06 05:14:20|702.44|699.64|702.35|699.55|702.44|699.64|702.35|699.55|0
1649222100000|2022-04-06 05:15:00|702.54|699.74|702.54|699.74|702.54|699.74|702.54|699.74|0
1649222120000|2022-04-06 05:15:20|702.73|699.93|702.82|700.02|702.82|700.02|702.73|699.93|0
1649222130000|2022-04-06 05:15:30|702.73|699.93|702.91|700.11|702.91|700.11|702.73|699.93|0
1649222140000|2022-04-06 05:15:40|703.1|700.3|703.29|700.49|703.29|700.49|703.1|700.3|0
1649222150000|2022-04-06 05:15:50|703.48|700.68|703.48|700.68|703.48|700.68|703.48|700.68|0
1649222170000|2022-04-06 05:16:10|703.67|700.87|703.67|700.87|703.67|700.87|703.67|700.87|0
1649222200000|2022-04-06 05:16:40|703.48|700.68|703.67|700.87|703.67|700.87|703.48|700.68|0
1649222220000|2022-04-06 05:17:00|703.48|700.68|703.85|701.05|703.85|701.05|703.48|700.68|0
1649222240000|2022-04-06 05:17:20|703.67|700.87|703.85|701.05|703.85|701.05|703.67|700.87|0
1649222250000|2022-04-06 05:17:30|704.04|701.24|704.04|701.24|704.04|701.24|703.85|701.05|0
1649222260000|2022-04-06 05:17:40|704.13|701.33|704.13|701.33|704.13|701.33|704.13|701.33|0
1649222270000|2022-04-06 05:17:50|704.23|701.43|704.04|701.24|704.23|701.43|704.04|701.24|0
1649222280000|2022-04-06 05:18:00|704.23|701.43|704.23|701.43|704.32|701.52|704.23|701.43|0
1649222300000|2022-04-06 05:18:20|704.32|701.52|704.23|701.43|704.42|701.62|704.23|701.43|0
1649222340000|2022-04-06 05:19:00|704.04|701.24|704.04|701.24|704.04|701.24|704.04|701.24|0
1649222350000|2022-04-06 05:19:10|704.23|701.43|704.23|701.43|704.23|701.43|703.85|701.05|0
1649222360000|2022-04-06 05:19:20|704.13|701.33|704.23|701.43|704.23|701.43|704.13|701.33|0
1649222370000|2022-04-06 05:19:30|704.04|701.24|704.04|701.24|704.04|701.24|704.04|701.24|0
1649222400000|2022-04-06 05:20:00|703.85|701.05|703.85|701.05|703.85|701.05|703.85|701.05|0
1649222410000|2022-04-06 05:20:10|704.04|701.24|704.04|701.24|704.04|701.24|703.85|701.05|0
1649222440000|2022-04-06 05:20:40|703.94|701.14|703.85|701.05|703.94|701.14|703.85|701.05|0
1649222450000|2022-04-06 05:20:50|703.94|701.14|703.94|701.14|704.04|701.24|703.94|701.14|0
1649222460000|2022-04-06 05:21:00|704.04|701.24|703.85|701.05|704.04|701.24|703.85|701.05|0
1649222470000|2022-04-06 05:21:10|703.66|700.86|703.66|700.86|703.66|700.86|703.66|700.86|0
1649222480000|2022-04-06 05:21:20|704.04|701.24|704.04|701.24|704.04|701.24|704.04|701.24|0
1649222500000|2022-04-06 05:21:40|704.23|701.43|704.23|701.43|704.23|701.43|704.23|701.43|0
1649222520000|2022-04-06 05:22:00|704.04|701.24|703.85|701.05|704.04|701.24|703.85|701.05|0
1649222530000|2022-04-06 05:22:10|703.66|700.86|703.66|700.86|703.66|700.86|703.66|700.86|0
1649222550000|2022-04-06 05:22:30|703.85|701.05|703.85|701.05|703.85|701.05|703.85|701.05|0
1649222560000|2022-04-06 05:22:40|704.04|701.24|703.85|701.05|704.04|701.24|703.85|701.05|0
1649222570000|2022-04-06 05:22:50|704.04|701.24|704.04|701.24|704.04|701.24|704.04|701.24|0
1649222580000|2022-04-06 05:23:00|703.85|701.05|703.85|701.05|703.85|701.05|703.85|701.05|0
1649222590000|2022-04-06 05:23:10|704.04|701.24|704.04|701.24|704.04|701.24|704.04|701.24|0
1649222600000|2022-04-06 05:23:20|703.85|701.05|703.85|701.05|703.85|701.05|703.85|701.05|0
1649222620000|2022-04-06 05:23:40|704.04|701.24|704.04|701.24|704.04|701.24|704.04|701.24|0
1649222650000|2022-04-06 05:24:10|704.23|701.43|704.23|701.43|704.23|701.43|704.23|701.43|0
1649222660000|2022-04-06 05:24:20|704.13|701.33|704.23|701.43|704.23|701.43|704.04|701.24|0
1649222670000|2022-04-06 05:24:30|704.6|701.8|704.6|701.8|704.6|701.8|704.6|701.8|0
1649222680000|2022-04-06 05:24:40|704.42|701.62|704.42|701.62|704.42|701.62|704.42|701.62|0
1649222700000|2022-04-06 05:25:00|704.6|701.8|704.42|701.62|704.6|701.8|704.42|701.62|0
1649222710000|2022-04-06 05:25:10|704.6|701.8|704.6|701.8|704.6|701.8|704.6|701.8|0
1649222720000|2022-04-06 05:25:20|704.23|701.43|704.42|701.62|704.42|701.62|704.04|701.24|0
1649222730000|2022-04-06 05:25:30|704.6|701.8|704.6|701.8|704.6|701.8|704.6|701.8|0
1649222750000|2022-04-06 05:25:50|704.42|701.62|704.51|701.71|704.51|701.71|704.42|701.62|0
1649222760000|2022-04-06 05:26:00|704.6|701.8|704.6|701.8|704.6|701.8|704.51|701.71|0
1649222770000|2022-04-06 05:26:10|704.42|701.62|704.6|701.8|704.6|701.8|704.42|701.62|0
1649222800000|2022-04-06 05:26:40|704.42|701.62|704.42|701.62|704.42|701.62|704.42|701.62|0
1649222810000|2022-04-06 05:26:50|704.51|701.71|704.6|701.8|704.6|701.8|704.51|701.71|0
1649222820000|2022-04-06 05:27:00|704.41|701.61|704.41|701.61|704.41|701.61|704.41|701.61|0
1649222830000|2022-04-06 05:27:10|704.79|701.99|705.17|702.37|705.17|702.37|704.79|701.99|0
1649222840000|2022-04-06 05:27:20|704.79|701.99|704.98|702.18|704.98|702.18|704.79|701.99|0
1649222860000|2022-04-06 05:27:40|704.79|701.99|704.98|702.18|704.98|702.18|704.79|701.99|0
1649222880000|2022-04-06 05:28:00|704.6|701.8|704.6|701.8|704.6|701.8|704.6|701.8|0
1649222900000|2022-04-06 05:28:20|704.41|701.61|704.41|701.61|704.41|701.61|704.32|701.52|0
1649222920000|2022-04-06 05:28:40|704.23|701.43|704.23|701.43|704.23|701.43|704.23|701.43|0
1649222930000|2022-04-06 05:28:50|704.41|701.61|704.41|701.61|704.41|701.61|704.41|701.61|0
1649222970000|2022-04-06 05:29:30|704.79|701.99|705.17|702.37|705.17|702.37|704.79|701.99|0
1649222990000|2022-04-06 05:29:50|705.36|702.56|705.36|702.56|705.36|702.56|705.36|702.56|0
1649223010000|2022-04-06 05:30:10|705.17|702.37|705.17|702.37|705.17|702.37|705.17|702.37|0
1649223030000|2022-04-06 05:30:30|704.98|702.18|704.98|702.18|704.98|702.18|704.98|702.18|0
1649223050000|2022-04-06 05:30:50|705.17|702.37|705.17|702.37|705.17|702.37|705.17|702.37|0
1649223060000|2022-04-06 05:31:00|705.07|702.27|705.17|702.37|705.17|702.37|705.07|702.27|0
1649223070000|2022-04-06 05:31:10|705.36|702.56|705.36|702.56|705.36|702.56|705.36|702.56|0
1649223090000|2022-04-06 05:31:30|705.45|702.65|705.54|702.74|705.54|702.74|705.45|702.65|0
1649223110000|2022-04-06 05:31:50|705.36|702.56|705.17|702.37|705.36|702.56|705.17|702.37|0
1649223120000|2022-04-06 05:32:00|704.98|702.18|704.98|702.18|704.98|702.18|704.98|702.18|0
1649223130000|2022-04-06 05:32:10|704.79|701.99|704.79|701.99|704.79|701.99|704.79|701.99|0
1649223140000|2022-04-06 05:32:20|704.98|702.18|704.98|702.18|704.98|702.18|704.98|702.18|0
1649223160000|2022-04-06 05:32:40|705.17|702.37|705.17|702.37|705.17|702.37|705.17|702.37|0
1649223180000|2022-04-06 05:33:00|704.98|702.18|704.98|702.18|704.98|702.18|704.98|702.18|0
1649223220000|2022-04-06 05:33:40|704.88|702.08|704.79|701.99|704.88|702.08|704.79|701.99|0
1649223240000|2022-04-06 05:34:00|704.98|702.18|704.79|701.99|704.98|702.18|704.79|701.99|0
1649223250000|2022-04-06 05:34:10|704.98|702.18|704.98|702.18|704.98|702.18|704.79|701.99|0
1649223280000|2022-04-06 05:34:40|705.17|702.37|705.17|702.37|705.17|702.37|705.17|702.37|0
1649223300000|2022-04-06 05:35:00|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649223330000|2022-04-06 05:35:30|705.17|702.37|705.35|702.55|705.35|702.55|705.17|702.37|0
1649223340000|2022-04-06 05:35:40|705.26|702.46|705.26|702.46|705.35|702.55|705.26|702.46|0
1649223350000|2022-04-06 05:35:50|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1649223380000|2022-04-06 05:36:20|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649223460000|2022-04-06 05:37:40|705.54|702.74|705.54|702.74|705.54|702.74|705.54|702.74|0
1649223480000|2022-04-06 05:38:00|705.73|702.93|705.92|703.12|705.92|703.12|705.73|702.93|0
1649223490000|2022-04-06 05:38:10|705.54|702.74|705.92|703.12|705.92|703.12|705.54|702.74|0
1649223560000|2022-04-06 05:39:20|705.73|702.93|705.73|702.93|705.73|702.93|705.73|702.93|0
1649223570000|2022-04-06 05:39:30|705.54|702.74|705.54|702.74|705.54|702.74|705.54|702.74|0
1649223580000|2022-04-06 05:39:40|705.35|702.55|705.16|702.36|705.35|702.55|705.16|702.36|0
1649223600000|2022-04-06 05:40:00|704.97|702.17|705.16|702.36|705.16|702.36|704.97|702.17|0
1649223610000|2022-04-06 05:40:10|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649223630000|2022-04-06 05:40:30|705.54|702.74|705.54|702.74|705.54|702.74|705.54|702.74|0
1649223650000|2022-04-06 05:40:50|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649223660000|2022-04-06 05:41:00|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1649223700000|2022-04-06 05:41:40|705.35|702.55|705.35|702.55|705.35|702.55|705.35|702.55|0
1649223720000|2022-04-06 05:42:00|705.16|702.36|704.97|702.17|705.16|702.36|704.97|702.17|0
1649223730000|2022-04-06 05:42:10|705.16|702.36|705.16|702.36|705.16|702.36|705.16|702.36|0
1649223790000|2022-04-06 05:43:10|704.97|702.17|704.69|701.89|704.97|702.17|704.69|701.89|0
1649223800000|2022-04-06 05:43:20|704.6|701.8|704.6|701.8|704.6|701.8|704.6|701.8|0
1649223810000|2022-04-06 05:43:30|704.78|701.98|704.78|701.98|704.78|701.98|704.78|701.98|0
1649223840000|2022-04-06 05:44:00|704.6|701.8|704.6|701.8|704.78|701.98|704.6|701.8|0
1649223850000|2022-04-06 05:44:10|704.78|701.98|704.6|701.8|704.78|701.98|704.6|701.8|0
1649223870000|2022-04-06 05:44:30|704.41|701.61|704.41|701.61|704.41|701.61|704.41|701.61|0
1649223880000|2022-04-06 05:44:40|704.22|701.42|704.41|701.61|704.41|701.61|704.22|701.42|0
1649223900000|2022-04-06 05:45:00|704.22|701.42|704.41|701.61|704.41|701.61|704.22|701.42|0
1649223910000|2022-04-06 05:45:10|704.22|701.42|704.41|701.61|704.41|701.61|704.22|701.42|0
1649223930000|2022-04-06 05:45:30|704.22|701.42|704.22|701.42|704.22|701.42|704.22|701.42|0
1649223940000|2022-04-06 05:45:40|704.41|701.61|704.41|701.61|704.41|701.61|704.41|701.61|0
1649223960000|2022-04-06 05:46:00|704.22|701.42|704.22|701.42|704.22|701.42|704.22|701.42|0
1649223970000|2022-04-06 05:46:10|704.41|701.61|704.41|701.61|704.41|701.61|704.41|701.61|0
1649224000000|2022-04-06 05:46:40|704.22|701.42|704.22|701.42|704.22|701.42|704.22|701.42|0
1649224030000|2022-04-06 05:47:10|704.03|701.23|704.03|701.23|704.03|701.23|704.03|701.23|0
1649224040000|2022-04-06 05:47:20|704.22|701.42|704.22|701.42|704.22|701.42|704.22|701.42|0
1649224050000|2022-04-06 05:47:30|704.03|701.23|704.78|701.98|704.78|701.98|704.03|701.23|0
1649224070000|2022-04-06 05:47:50|704.59|701.79|704.59|701.79|704.59|701.79|704.59|701.79|0
1649224080000|2022-04-06 05:48:00|704.41|701.61|704.03|701.23|704.59|701.79|704.03|701.23|0
1649224100000|2022-04-06 05:48:20|704.12|701.32|703.84|701.04|704.12|701.32|703.84|701.04|0
1649224110000|2022-04-06 05:48:30|704.03|701.23|704.03|701.23|704.03|701.23|704.03|701.23|0
1649224130000|2022-04-06 05:48:50|703.84|701.04|703.84|701.04|704.03|701.23|703.84|701.04|0
1649224160000|2022-04-06 05:49:20|704.03|701.23|704.03|701.23|704.03|701.23|704.03|701.23|0
1649224170000|2022-04-06 05:49:30|703.84|701.04|703.84|701.04|703.84|701.04|703.84|701.04|0
1649224180000|2022-04-06 05:49:40|703.65|700.85|703.65|700.85|703.65|700.85|703.65|700.85|0
1649224190000|2022-04-06 05:49:50|703.84|701.04|703.84|701.04|703.84|701.04|703.84|701.04|0
1649224210000|2022-04-06 05:50:10|704.03|701.23|704.03|701.23|704.03|701.23|704.03|701.23|0
1649224220000|2022-04-06 05:50:20|704.22|701.42|704.03|701.23|704.22|701.42|704.03|701.23|0
1649224240000|2022-04-06 05:50:40|703.84|701.04|703.84|701.04|703.84|701.04|703.84|701.04|0
1649224260000|2022-04-06 05:51:00|703.65|700.85|703.84|701.04|703.84|701.04|703.65|700.85|0
1649224300000|2022-04-06 05:51:40|704.03|701.23|703.84|701.04|704.03|701.23|703.84|701.04|0
1649224320000|2022-04-06 05:52:00|703.65|700.85|703.65|700.85|703.65|700.85|703.65|700.85|0
1649224330000|2022-04-06 05:52:10|703.84|701.04|703.65|700.85|703.84|701.04|703.65|700.85|0
1649224380000|2022-04-06 05:53:00|703.74|700.94|703.84|701.04|703.84|701.04|703.74|700.94|0
1649224390000|2022-04-06 05:53:10|703.65|700.85|703.65|700.85|703.65|700.85|703.65|700.85|0
1649224420000|2022-04-06 05:53:40|703.46|700.66|703.46|700.66|703.46|700.66|703.46|700.66|0
1649224440000|2022-04-06 05:54:00|703.27|700.47|703.27|700.47|703.27|700.47|703.27|700.47|0
1649224450000|2022-04-06 05:54:10|703.46|700.66|703.46|700.66|703.46|700.66|703.46|700.66|0
1649224460000|2022-04-06 05:54:20|703.65|700.85|703.65|700.85|703.65|700.85|703.65|700.85|0
1649224480000|2022-04-06 05:54:40|703.84|701.04|703.65|700.85|703.84|701.04|703.65|700.85|0
1649224490000|2022-04-06 05:54:50|703.55|700.75|703.65|700.85|703.65|700.85|703.46|700.66|0
1649224500000|2022-04-06 05:55:00|703.46|700.66|703.46|700.66|703.46|700.66|703.46|700.66|0
1649224520000|2022-04-06 05:55:20|703.27|700.47|702.9|700.1|703.27|700.47|702.9|700.1|0
1649224530000|2022-04-06 05:55:30|703.08|700.28|703.46|700.66|703.46|700.66|703.08|700.28|0
1649224540000|2022-04-06 05:55:40|703.27|700.47|703.27|700.47|703.27|700.47|703.27|700.47|0
1649224550000|2022-04-06 05:55:50|703.17|700.37|703.17|700.37|703.17|700.37|703.17|700.37|0
1649224560000|2022-04-06 05:56:00|703.27|700.47|703.27|700.47|703.27|700.47|703.27|700.47|0
1649224570000|2022-04-06 05:56:10|703.17|700.37|703.27|700.47|703.27|700.47|703.17|700.37|0
1649224580000|2022-04-06 05:56:20|703.46|700.66|703.46|700.66|703.46|700.66|703.46|700.66|0
1649224590000|2022-04-06 05:56:30|703.27|700.47|703.08|700.28|703.27|700.47|703.08|700.28|0
1649224600000|2022-04-06 05:56:40|703.27|700.47|702.9|700.1|703.27|700.47|702.9|700.1|0
1649224610000|2022-04-06 05:56:50|702.99|700.19|703.08|700.28|703.08|700.28|702.99|700.19|0
1649224620000|2022-04-06 05:57:00|702.9|700.1|702.9|700.1|702.9|700.1|702.71|699.91|0
1649224640000|2022-04-06 05:57:20|703.08|700.28|702.9|700.1|703.08|700.28|702.9|700.1|0
1649224660000|2022-04-06 05:57:40|703.08|700.28|703.08|700.28|703.08|700.28|703.08|700.28|0
1649224670000|2022-04-06 05:57:50|702.9|700.1|702.71|699.91|702.9|700.1|702.71|699.91|0
1649224680000|2022-04-06 05:58:00|702.9|700.1|702.9|700.1|702.9|700.1|702.9|700.1|0
1649224690000|2022-04-06 05:58:10|702.71|699.91|702.71|699.91|702.8|700|702.71|699.91|0
1649224700000|2022-04-06 05:58:20|702.8|700|702.61|699.81|702.8|700|702.61|699.81|0
1649224710000|2022-04-06 05:58:30|702.52|699.72|702.52|699.72|702.52|699.72|702.52|699.72|0
1649224720000|2022-04-06 05:58:40|702.33|699.53|702.33|699.53|702.33|699.53|702.33|699.53|0
1649224740000|2022-04-06 05:59:00|702.14|699.34|702.33|699.53|702.33|699.53|702.14|699.34|0
1649224750000|2022-04-06 05:59:10|702.52|699.72|702.52|699.72|702.52|699.72|702.52|699.72|0
1649224760000|2022-04-06 05:59:20|702.33|699.53|702.52|699.72|702.52|699.72|702.33|699.53|0
1649224770000|2022-04-06 05:59:30|702.71|699.91|702.33|699.53|702.71|699.91|702.33|699.53|0
1649224780000|2022-04-06 05:59:40|702.14|699.34|702.14|699.34|702.14|699.34|702.14|699.34|0
1649224790000|2022-04-06 05:59:50|702.33|699.53|702.52|699.72|702.52|699.72|702.23|699.43|0
1649224800000|2022-04-06 06:00:00|702.14|699.34|702.52|699.72|702.52|699.72|702.14|699.34|0
1649224810000|2022-04-06 06:00:10|702.33|699.53|702.52|699.72|702.52|699.72|702.33|699.53|0
1649224820000|2022-04-06 06:00:20|702.71|699.91|702.89|700.09|703.08|700.28|702.71|699.91|0
1649224830000|2022-04-06 06:00:30|703.08|700.28|703.08|700.28|703.08|700.28|703.08|700.28|0
1649224840000|2022-04-06 06:00:40|702.89|700.09|703.08|700.28|703.08|700.28|702.89|700.09|0
1649224850000|2022-04-06 06:00:50|703.27|700.47|703.27|700.47|703.27|700.47|703.08|700.28|0
1649224860000|2022-04-06 06:01:00|703.46|700.66|703.46|700.66|703.55|700.75|703.46|700.66|0
1649224870000|2022-04-06 06:01:10|703.08|700.28|702.71|699.91|703.08|700.28|702.71|699.91|0
1649224880000|2022-04-06 06:01:20|702.52|699.72|702.52|699.72|702.52|699.72|702.52|699.72|0
1649224890000|2022-04-06 06:01:30|702.33|699.53|702.33|699.53|702.33|699.53|702.33|699.53|0
1649224910000|2022-04-06 06:01:50|702.14|699.34|702.33|699.53|702.33|699.53|702.14|699.34|0
1649224920000|2022-04-06 06:02:00|702.52|699.72|702.52|699.72|702.52|699.72|702.52|699.72|0
1649224930000|2022-04-06 06:02:10|702.8|700|702.52|699.72|702.89|700.09|702.52|699.72|0
1649224940000|2022-04-06 06:02:20|702.71|699.91|702.52|699.72|702.71|699.91|702.52|699.72|0
1649224960000|2022-04-06 06:02:40|702.7|699.9|703.08|700.28|703.08|700.28|702.7|699.9|0
1649224970000|2022-04-06 06:02:50|703.46|700.66|703.46|700.66|703.46|700.66|703.27|700.47|0
1649224980000|2022-04-06 06:03:00|703.27|700.47|703.46|700.66|703.46|700.66|703.27|700.47|0
1649224990000|2022-04-06 06:03:10|703.27|700.47|703.65|700.85|703.65|700.85|703.27|700.47|0
1649225000000|2022-04-06 06:03:20|703.55|700.75|703.65|700.85|703.65|700.85|703.46|700.66|0
1649225010000|2022-04-06 06:03:30|703.46|700.66|702.89|700.09|703.46|700.66|702.89|700.09|0
1649225020000|2022-04-06 06:03:40|703.08|700.28|703.08|700.28|703.08|700.28|702.89|700.09|0
1649225030000|2022-04-06 06:03:50|702.98|700.18|702.98|700.18|703.08|700.28|702.89|700.09|0
1649225040000|2022-04-06 06:04:00|703.27|700.47|703.46|700.66|703.65|700.85|703.27|700.47|0
1649225050000|2022-04-06 06:04:10|703.65|700.85|703.65|700.85|703.65|700.85|703.65|700.85|0
1649225060000|2022-04-06 06:04:20|703.83|701.03|703.46|700.66|703.83|701.03|703.46|700.66|0
1649225070000|2022-04-06 06:04:30|703.65|700.85|703.27|700.47|703.65|700.85|703.27|700.47|0
1649225080000|2022-04-06 06:04:40|703.46|700.66|703.46|700.66|703.46|700.66|703.46|700.66|0
1649225090000|2022-04-06 06:04:50|703.65|700.85|703.46|700.66|703.65|700.85|703.46|700.66|0
1649225100000|2022-04-06 06:05:00|703.08|700.28|702.7|699.9|703.08|700.28|702.7|699.9|0
1649225110000|2022-04-06 06:05:10|702.89|700.09|702.89|700.09|702.89|700.09|702.89|700.09|0
1649225130000|2022-04-06 06:05:30|702.7|699.9|702.7|699.9|702.7|699.9|702.7|699.9|0
1649225150000|2022-04-06 06:05:50|702.52|699.72|702.52|699.72|702.52|699.72|702.52|699.72|0
1649225160000|2022-04-06 06:06:00|702.33|699.53|702.61|699.81|702.7|699.9|702.33|699.53|0
1649225170000|2022-04-06 06:06:10|702.7|699.9|702.7|699.9|702.7|699.9|702.7|699.9|0
1649225180000|2022-04-06 06:06:20|702.89|700.09|702.7|699.9|702.89|700.09|702.7|699.9|0
1649225190000|2022-04-06 06:06:30|702.52|699.72|702.33|699.53|702.52|699.72|702.33|699.53|0
1649225200000|2022-04-06 06:06:40|702.14|699.34|702.14|699.34|702.14|699.34|702.14|699.34|0
1649225220000|2022-04-06 06:07:00|702.33|699.53|702.14|699.34|702.33|699.53|702.14|699.34|0
1649225230000|2022-04-06 06:07:10|702.23|699.43|702.51|699.71|702.51|699.71|702.14|699.34|0
1649225240000|2022-04-06 06:07:20|702.33|699.53|702.33|699.53|702.33|699.53|702.33|699.53|0
1649225250000|2022-04-06 06:07:30|702.14|699.34|702.33|699.53|702.33|699.53|702.14|699.34|0
1649225260000|2022-04-06 06:07:40|702.23|699.43|702.33|699.53|702.33|699.53|702.14|699.34|0
1649225270000|2022-04-06 06:07:50|702.51|699.71|702.7|699.9|702.7|699.9|702.51|699.71|0
1649225280000|2022-04-06 06:08:00|702.89|700.09|702.98|700.18|702.98|700.18|702.89|700.09|0
1649225290000|2022-04-06 06:08:10|703.08|700.28|703.08|700.28|703.08|700.28|703.08|700.28|0
1649225300000|2022-04-06 06:08:20|703.27|700.47|703.08|700.28|703.27|700.47|703.08|700.28|0
1649225320000|2022-04-06 06:08:40|703.17|700.37|703.08|700.28|703.17|700.37|703.08|700.28|0
1649225330000|2022-04-06 06:08:50|703.17|700.37|703.17|700.37|703.17|700.37|703.17|700.37|0
1649225340000|2022-04-06 06:09:00|703.08|700.28|703.08|700.28|703.17|700.37|703.08|700.28|0
1649225360000|2022-04-06 06:09:20|702.89|700.09|702.89|700.09|702.89|700.09|702.89|700.09|0
1649225370000|2022-04-06 06:09:30|703.08|700.28|703.08|700.28|703.08|700.28|703.08|700.28|0
1649225380000|2022-04-06 06:09:40|703.27|700.47|703.27|700.47|703.27|700.47|703.27|700.47|0
1649225390000|2022-04-06 06:09:50|703.45|700.65|703.27|700.47|703.45|700.65|703.27|700.47|0
1649225400000|2022-04-06 06:10:00|703.45|700.65|703.64|700.84|703.64|700.84|703.45|700.65|0
1649225410000|2022-04-06 06:10:10|703.45|700.65|703.64|700.84|703.64|700.84|703.45|700.65|0
1649225420000|2022-04-06 06:10:20|703.45|700.65|703.45|700.65|703.45|700.65|703.45|700.65|0
1649225440000|2022-04-06 06:10:40|703.27|700.47|703.45|700.65|703.45|700.65|703.27|700.47|0
1649225450000|2022-04-06 06:10:50|703.36|700.56|703.27|700.47|703.45|700.65|703.27|700.47|0
1649225460000|2022-04-06 06:11:00|703.45|700.65|703.45|700.65|703.45|700.65|703.45|700.65|0
1649225470000|2022-04-06 06:11:10|703.64|700.84|703.64|700.84|703.64|700.84|703.64|700.84|0
1649225490000|2022-04-06 06:11:30|703.45|700.65|703.45|700.65|703.45|700.65|703.45|700.65|0
1649225500000|2022-04-06 06:11:40|703.64|700.84|703.45|700.65|703.64|700.84|703.45|700.65|0
1649225510000|2022-04-06 06:11:50|703.64|700.84|703.64|700.84|703.64|700.84|703.45|700.65|0
1649225520000|2022-04-06 06:12:00|703.83|701.03|703.64|700.84|703.83|701.03|703.64|700.84|0
1649225530000|2022-04-06 06:12:10|703.73|700.93|703.83|701.03|703.83|701.03|703.73|700.93|0
1649225540000|2022-04-06 06:12:20|704.02|701.22|704.58|701.78|704.58|701.78|704.02|701.22|0
1649225550000|2022-04-06 06:12:30|704.4|701.6|704.4|701.6|704.4|701.6|704.4|701.6|0
1649225560000|2022-04-06 06:12:40|704.21|701.41|704.02|701.22|704.21|701.41|703.92|701.12|0
1649225580000|2022-04-06 06:13:00|704.21|701.41|703.83|701.03|704.21|701.41|703.83|701.03|0
1649225620000|2022-04-06 06:13:40|703.92|701.12|704.11|701.31|704.11|701.31|703.92|701.12|0
1649225630000|2022-04-06 06:13:50|704.21|701.41|704.39|701.59|704.39|701.59|704.21|701.41|0
1649225640000|2022-04-06 06:14:00|704.58|701.78|704.58|701.78|704.58|701.78|704.58|701.78|0
1649225660000|2022-04-06 06:14:20|704.39|701.59|704.21|701.41|704.39|701.59|704.21|701.41|0
1649225670000|2022-04-06 06:14:30|704.39|701.59|704.39|701.59|704.39|701.59|704.39|701.59|0
1649225680000|2022-04-06 06:14:40|704.21|701.41|704.11|701.31|704.21|701.41|704.11|701.31|0
1649225690000|2022-04-06 06:14:50|704.02|701.22|704.02|701.22|704.21|701.41|704.02|701.22|0
1649225700000|2022-04-06 06:15:00|703.83|701.03|704.02|701.22|704.02|701.22|703.83|701.03|0
1649225720000|2022-04-06 06:15:20|703.83|701.03|703.64|700.84|703.83|701.03|703.64|700.84|0
1649225730000|2022-04-06 06:15:30|703.45|700.65|703.08|700.28|703.45|700.65|703.08|700.28|0
1649225740000|2022-04-06 06:15:40|703.26|700.46|703.26|700.46|703.26|700.46|703.26|700.46|0
1649225750000|2022-04-06 06:15:50|703.08|700.28|703.08|700.28|703.08|700.28|703.08|700.28|0
1649225760000|2022-04-06 06:16:00|703.26|700.46|703.45|700.65|703.45|700.65|703.26|700.46|0
1649225770000|2022-04-06 06:16:10|703.64|700.84|703.83|701.03|703.83|701.03|703.64|700.84|0
1649225780000|2022-04-06 06:16:20|704.02|701.22|704.02|701.22|704.02|701.22|703.83|701.03|0
1649225800000|2022-04-06 06:16:40|703.64|700.84|703.83|701.03|703.83|701.03|703.64|700.84|0
1649225810000|2022-04-06 06:16:50|704.02|701.22|704.21|701.41|704.21|701.41|704.02|701.22|0
1649225820000|2022-04-06 06:17:00|704.39|701.59|704.21|701.41|704.39|701.59|704.21|701.41|0
1649225830000|2022-04-06 06:17:10|704.39|701.59|704.39|701.59|704.39|701.59|704.39|701.59|0
1649225840000|2022-04-06 06:17:20|704.58|701.78|704.58|701.78|704.58|701.78|704.58|701.78|0
1649225850000|2022-04-06 06:17:30|704.39|701.59|704.39|701.59|704.39|701.59|704.39|701.59|0
1649225860000|2022-04-06 06:17:40|704.2|701.4|704.39|701.59|704.39|701.59|704.2|701.4|0
1649225870000|2022-04-06 06:17:50|704.58|701.78|704.58|701.78|704.58|701.78|704.48|701.68|0
1649225880000|2022-04-06 06:18:00|704.67|701.87|704.86|702.06|704.86|702.06|704.67|701.87|0
1649225890000|2022-04-06 06:18:10|704.77|701.97|704.77|701.97|704.86|702.06|704.77|701.97|0
1649225900000|2022-04-06 06:18:20|704.58|701.78|704.58|701.78|704.58|701.78|704.58|701.78|0
1649225920000|2022-04-06 06:18:40|704.67|701.87|704.58|701.78|704.67|701.87|704.58|701.78|0
1649225930000|2022-04-06 06:18:50|704.39|701.59|704.2|701.4|704.39|701.59|704.2|701.4|0
1649225940000|2022-04-06 06:19:00|704.39|701.59|704.39|701.59|704.39|701.59|704.29|701.49|0
1649225950000|2022-04-06 06:19:10|704.2|701.4|704.58|701.78|704.58|701.78|704.2|701.4|0
1649225960000|2022-04-06 06:19:20|704.39|701.59|704.58|701.78|704.77|701.97|704.39|701.59|0
1649225970000|2022-04-06 06:19:30|704.39|701.59|704.39|701.59|704.39|701.59|704.39|701.59|0
1649225980000|2022-04-06 06:19:40|704.48|701.68|704.39|701.59|704.48|701.68|704.39|701.59|0
1649225990000|2022-04-06 06:19:50|704.2|701.4|703.92|701.12|704.2|701.4|703.83|701.03|0
1649226000000|2022-04-06 06:20:00|703.83|701.03|704.02|701.22|704.02|701.22|703.83|701.03|0
1649226010000|2022-04-06 06:20:10|704.11|701.31|704.2|701.4|704.2|701.4|704.11|701.31|0
1649226030000|2022-04-06 06:20:30|704.39|701.59|704.29|701.49|704.39|701.59|704.29|701.49|0
1649226040000|2022-04-06 06:20:40|704.02|701.22|704.2|701.4|704.2|701.4|704.02|701.22|0
1649226050000|2022-04-06 06:20:50|704.39|701.59|704.2|701.4|704.39|701.59|704.2|701.4|0
1649226070000|2022-04-06 06:21:10|703.83|701.03|703.83|701.03|703.83|701.03|703.83|701.03|0
1649226080000|2022-04-06 06:21:20|703.64|700.84|703.64|700.84|703.64|700.84|703.64|700.84|0
1649226110000|2022-04-06 06:21:50|703.45|700.65|703.45|700.65|703.45|700.65|703.45|700.65|0
1649226120000|2022-04-06 06:22:00|703.83|701.03|703.83|701.03|703.83|701.03|703.83|701.03|0
1649226130000|2022-04-06 06:22:10|703.73|700.93|703.64|700.84|703.73|700.93|703.64|700.84|0
1649226190000|2022-04-06 06:23:10|703.83|701.03|703.64|700.84|703.83|701.03|703.64|700.84|0
1649226210000|2022-04-06 06:23:30|703.07|700.27|703.07|700.27|703.07|700.27|703.07|700.27|0
1649226220000|2022-04-06 06:23:40|702.97|700.17|703.07|700.27|703.07|700.27|702.97|700.17|0
1649226230000|2022-04-06 06:23:50|702.88|700.08|703.07|700.27|703.07|700.27|702.88|700.08|0
1649226240000|2022-04-06 06:24:00|702.97|700.17|703.07|700.27|703.07|700.27|702.97|700.17|0
1649226260000|2022-04-06 06:24:20|703.26|700.46|703.45|700.65|703.45|700.65|703.26|700.46|0
1649226270000|2022-04-06 06:24:30|703.35|700.55|703.35|700.55|703.35|700.55|703.35|700.55|0
1649226280000|2022-04-06 06:24:40|703.45|700.65|703.45|700.65|703.45|700.65|703.45|700.65|0
1649226300000|2022-04-06 06:25:00|703.64|700.84|703.82|701.02|703.82|701.02|703.64|700.84|0
1649226310000|2022-04-06 06:25:10|704.01|701.21|704.01|701.21|704.01|701.21|703.82|701.02|0
1649226320000|2022-04-06 06:25:20|703.82|701.02|704.01|701.21|704.01|701.21|703.82|701.02|0
1649226330000|2022-04-06 06:25:30|703.82|701.02|704.01|701.21|704.01|701.21|703.82|701.02|0
1649226340000|2022-04-06 06:25:40|703.82|701.02|703.82|701.02|703.82|701.02|703.82|701.02|0
1649226360000|2022-04-06 06:26:00|703.91|701.11|704.01|701.21|704.01|701.21|703.91|701.11|0
1649226380000|2022-04-06 06:26:20|703.91|701.11|703.82|701.02|703.91|701.11|703.82|701.02|0
1649226390000|2022-04-06 06:26:30|704.2|701.4|704.01|701.21|704.2|701.4|704.01|701.21|0
1649226410000|2022-04-06 06:26:50|704.1|701.3|704.2|701.4|704.2|701.4|704.01|701.21|0
1649226430000|2022-04-06 06:27:10|704.01|701.21|704.2|701.4|704.2|701.4|704.01|701.21|0
1649226440000|2022-04-06 06:27:20|704.58|701.78|704.58|701.78|704.58|701.78|704.58|701.78|0
1649226460000|2022-04-06 06:27:40|704.77|701.97|704.77|701.97|704.77|701.97|704.58|701.78|0
1649226470000|2022-04-06 06:27:50|704.95|702.15|704.95|702.15|704.95|702.15|704.95|702.15|0
1649226480000|2022-04-06 06:28:00|704.86|702.06|704.95|702.15|704.95|702.15|704.86|702.06|0
1649226490000|2022-04-06 06:28:10|705.14|702.34|705.04|702.24|705.14|702.34|704.95|702.15|0
1649226500000|2022-04-06 06:28:20|705.14|702.34|705.14|702.34|705.14|702.34|705.14|702.34|0
1649226510000|2022-04-06 06:28:30|705.33|702.53|705.33|702.53|705.33|702.53|705.33|702.53|0
1649226520000|2022-04-06 06:28:40|705.52|702.72|705.33|702.53|705.52|702.72|705.33|702.53|0
1649226530000|2022-04-06 06:28:50|705.42|702.62|705.33|702.53|705.42|702.62|705.33|702.53|0
1649226540000|2022-04-06 06:29:00|705.14|702.34|705.14|702.34|705.14|702.34|705.14|702.34|0
1649226550000|2022-04-06 06:29:10|704.77|701.97|704.48|701.68|704.77|701.97|704.48|701.68|0
1649226560000|2022-04-06 06:29:20|704.39|701.59|704.58|701.78|704.58|701.78|704.39|701.59|0
1649226570000|2022-04-06 06:29:30|704.39|701.59|704.39|701.59|704.58|701.78|704.39|701.59|0
1649226580000|2022-04-06 06:29:40|704.58|701.78|704.39|701.59|704.58|701.78|704.39|701.59|0
1649226590000|2022-04-06 06:29:50|704.58|701.78|704.58|701.78|704.58|701.78|704.58|701.78|0
1649226600000|2022-04-06 06:30:00|704.76|701.96|704.76|701.96|704.76|701.96|704.76|701.96|0
1649226610000|2022-04-06 06:30:10|704.58|701.78|704.67|701.87|704.67|701.87|704.58|701.78|0
1649226620000|2022-04-06 06:30:20|704.58|701.78|704.48|701.68|704.58|701.78|704.39|701.59|0
1649226630000|2022-04-06 06:30:30|704.39|701.59|704.39|701.59|704.39|701.59|704.39|701.59|0
1649226640000|2022-04-06 06:30:40|704.58|701.78|704.58|701.78|704.58|701.78|704.58|701.78|0
1649226650000|2022-04-06 06:30:50|704.39|701.59|704.39|701.59|704.39|701.59|704.39|701.59|0
1649226660000|2022-04-06 06:31:00|704.67|701.87|704.67|701.87|704.67|701.87|704.58|701.78|0
1649226670000|2022-04-06 06:31:10|704.58|701.78|704.48|701.68|704.58|701.78|704.48|701.68|0
1649226680000|2022-04-06 06:31:20|704.39|701.59|704.39|701.59|704.48|701.68|704.39|701.59|0
1649226700000|2022-04-06 06:31:40|704.58|701.78|704.58|701.78|704.58|701.78|704.58|701.78|0
1649226710000|2022-04-06 06:31:50|704.76|701.96|704.58|701.78|704.76|701.96|704.58|701.78|0
1649226740000|2022-04-06 06:32:20|704.67|701.87|705.14|702.34|705.14|702.34|704.67|701.87|0
1649226750000|2022-04-06 06:32:30|705.33|702.53|705.14|702.34|705.33|702.53|705.14|702.34|0
1649226780000|2022-04-06 06:33:00|705.23|702.43|705.14|702.34|705.33|702.53|705.14|702.34|0
1649226790000|2022-04-06 06:33:10|704.95|702.15|705.14|702.34|705.14|702.34|704.95|702.15|0
1649226820000|2022-04-06 06:33:40|705.04|702.24|705.14|702.34|705.14|702.34|705.04|702.24|0
1649226840000|2022-04-06 06:34:00|704.95|702.15|705.33|702.53|705.33|702.53|704.95|702.15|0
1649226850000|2022-04-06 06:34:10|705.14|702.34|705.04|702.24|705.14|702.34|704.95|702.15|0
1649226860000|2022-04-06 06:34:20|705.14|702.34|705.14|702.34|705.23|702.43|705.14|702.34|0
1649226870000|2022-04-06 06:34:30|705.33|702.53|705.42|702.62|705.42|702.62|705.33|702.53|0
1649226880000|2022-04-06 06:34:40|705.33|702.53|705.52|702.72|705.52|702.72|705.33|702.53|0
1649226890000|2022-04-06 06:34:50|705.71|702.91|705.89|703.09|705.89|703.09|705.71|702.91|0
1649226900000|2022-04-06 06:35:00|706.08|703.28|705.89|703.09|706.08|703.28|705.89|703.09|0
1649226920000|2022-04-06 06:35:20|705.98|703.18|706.08|703.28|706.08|703.28|705.98|703.18|0
1649226930000|2022-04-06 06:35:30|705.89|703.09|705.89|703.09|705.89|703.09|705.89|703.09|0
1649226940000|2022-04-06 06:35:40|706.08|703.28|706.08|703.28|706.08|703.28|706.08|703.28|0
1649226960000|2022-04-06 06:36:00|705.8|703|706.27|703.47|706.27|703.47|705.8|703|0
1649226970000|2022-04-06 06:36:10|706.08|703.28|706.84|704.04|706.84|704.04|706.08|703.28|0
1649226980000|2022-04-06 06:36:20|706.65|703.85|707.21|704.41|707.21|704.41|706.65|703.85|0
1649226990000|2022-04-06 06:36:30|707.02|704.22|707.02|704.22|707.02|704.22|707.02|704.22|0
1649227000000|2022-04-06 06:36:40|707.21|704.41|707.4|704.6|707.4|704.6|707.21|704.41|0
1649227010000|2022-04-06 06:36:50|706.84|704.04|707.4|704.6|707.4|704.6|706.84|704.04|0
1649227020000|2022-04-06 06:37:00|707.59|704.79|707.59|704.79|707.78|704.98|707.59|704.79|0
1649227030000|2022-04-06 06:37:10|707.4|704.6|707.97|705.17|707.97|705.17|707.4|704.6|0
1649227040000|2022-04-06 06:37:20|707.78|704.98|707.59|704.79|707.78|704.98|707.59|704.79|0
1649227050000|2022-04-06 06:37:30|707.97|705.17|707.78|704.98|707.97|705.17|707.59|704.79|0
1649227060000|2022-04-06 06:37:40|707.59|704.79|707.59|704.79|707.59|704.79|707.59|704.79|0
1649227070000|2022-04-06 06:37:50|707.4|704.6|707.4|704.6|707.4|704.6|707.21|704.41|0
1649227080000|2022-04-06 06:38:00|707.59|704.79|707.59|704.79|707.59|704.79|707.59|704.79|0
1649227090000|2022-04-06 06:38:10|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1649227100000|2022-04-06 06:38:20|707.97|705.17|707.78|704.98|707.97|705.17|707.78|704.98|0
1649227110000|2022-04-06 06:38:30|707.87|705.07|707.78|704.98|707.87|705.07|707.78|704.98|0
1649227130000|2022-04-06 06:38:50|707.97|705.17|707.97|705.17|707.97|705.17|707.97|705.17|0
1649227140000|2022-04-06 06:39:00|708.16|705.36|708.16|705.36|708.16|705.36|708.16|705.36|0
1649227150000|2022-04-06 06:39:10|708.25|705.45|707.97|705.17|708.25|705.45|707.97|705.17|0
1649227200000|2022-04-06 06:40:00|708.16|705.36|708.16|705.36|708.16|705.36|708.16|705.36|0
1649227230000|2022-04-06 06:40:30|707.97|705.17|708.16|705.36|708.16|705.36|707.97|705.17|0
1649227240000|2022-04-06 06:40:40|708.53|705.73|708.16|705.36|708.53|705.73|708.16|705.36|0
1649227250000|2022-04-06 06:40:50|708.34|705.54|708.34|705.54|708.34|705.54|708.25|705.45|0
1649227260000|2022-04-06 06:41:00|708.53|705.73|708.53|705.73|708.72|705.92|708.53|705.73|0
1649227270000|2022-04-06 06:41:10|708.34|705.54|707.97|705.17|708.34|705.54|707.97|705.17|0
1649227280000|2022-04-06 06:41:20|708.34|705.54|708.34|705.54|708.34|705.54|708.25|705.45|0
1649227290000|2022-04-06 06:41:30|708.25|705.45|708.15|705.35|708.34|705.54|708.15|705.35|0
1649227300000|2022-04-06 06:41:40|707.97|705.17|708.15|705.35|708.15|705.35|707.97|705.17|0
1649227310000|2022-04-06 06:41:50|708.34|705.54|707.97|705.17|708.34|705.54|707.97|705.17|0
1649227320000|2022-04-06 06:42:00|708.15|705.35|708.25|705.45|708.25|705.45|708.15|705.35|0
1649227330000|2022-04-06 06:42:10|708.34|705.54|708.34|705.54|708.34|705.54|708.34|705.54|0
1649227340000|2022-04-06 06:42:20|708.43|705.63|708.53|705.73|708.53|705.73|708.43|705.63|0
1649227350000|2022-04-06 06:42:30|708.34|705.54|708.53|705.73|708.53|705.73|708.34|705.54|0
1649227360000|2022-04-06 06:42:40|708.43|705.63|708.53|705.73|708.53|705.73|708.43|705.63|0
1649227370000|2022-04-06 06:42:50|708.43|705.63|708.43|705.63|708.43|705.63|708.43|705.63|0
1649227380000|2022-04-06 06:43:00|708.53|705.73|708.53|705.73|708.53|705.73|708.34|705.54|0
1649227390000|2022-04-06 06:43:10|708.72|705.92|708.53|705.73|708.72|705.92|708.53|705.73|0
1649227400000|2022-04-06 06:43:20|708.43|705.63|708.34|705.54|708.53|705.73|708.34|705.54|0
1649227410000|2022-04-06 06:43:30|708.15|705.35|708.34|705.54|708.34|705.54|708.15|705.35|0
1649227440000|2022-04-06 06:44:00|708.53|705.73|708.53|705.73|708.53|705.73|708.34|705.54|0
1649227450000|2022-04-06 06:44:10|708.43|705.63|708.53|705.73|708.53|705.73|708.43|705.63|0
1649227460000|2022-04-06 06:44:20|708.34|705.54|708.53|705.73|708.53|705.73|708.34|705.54|0
1649227470000|2022-04-06 06:44:30|708.72|705.92|708.53|705.73|708.72|705.92|708.53|705.73|0
1649227480000|2022-04-06 06:44:40|708.72|705.92|708.53|705.73|708.72|705.92|708.53|705.73|0
1649227490000|2022-04-06 06:44:50|708.34|705.54|708.34|705.54|708.34|705.54|708.34|705.54|0
1649227500000|2022-04-06 06:45:00|708.53|705.73|708.72|705.92|708.72|705.92|708.53|705.73|0
1649227520000|2022-04-06 06:45:20|708.62|705.82|708.62|705.82|708.62|705.82|708.62|705.82|0
1649227530000|2022-04-06 06:45:30|708.53|705.73|708.24|705.44|708.53|705.73|708.24|705.44|0
1649227540000|2022-04-06 06:45:40|708.15|705.35|708.15|705.35|708.15|705.35|708.15|705.35|0
1649227560000|2022-04-06 06:46:00|707.96|705.16|707.96|705.16|707.96|705.16|707.96|705.16|0
1649227570000|2022-04-06 06:46:10|707.78|704.98|707.59|704.79|707.96|705.16|707.59|704.79|0
1649227580000|2022-04-06 06:46:20|707.78|704.98|707.68|704.88|707.78|704.98|707.59|704.79|0
1649227590000|2022-04-06 06:46:30|707.59|704.79|707.59|704.79|707.68|704.88|707.59|704.79|0
1649227600000|2022-04-06 06:46:40|707.78|704.98|707.78|704.98|707.78|704.98|707.78|704.98|0
1649227610000|2022-04-06 06:46:50|707.59|704.79|707.59|704.79|707.77|704.97|707.59|704.79|0
1649227620000|2022-04-06 06:47:00|707.77|704.97|707.59|704.79|707.77|704.97|707.59|704.79|0
1649227630000|2022-04-06 06:47:10|707.77|704.97|707.96|705.16|707.96|705.16|707.77|704.97|0
1649227640000|2022-04-06 06:47:20|707.77|704.97|707.59|704.79|707.77|704.97|707.59|704.79|0
1649227670000|2022-04-06 06:47:50|707.77|704.97|707.77|704.97|707.77|704.97|707.77|704.97|0
1649227690000|2022-04-06 06:48:10|707.68|704.88|707.59|704.79|707.68|704.88|707.59|704.79|0
1649227720000|2022-04-06 06:48:40|707.77|704.97|707.77|704.97|707.77|704.97|707.68|704.88|0
1649227730000|2022-04-06 06:48:50|707.59|704.79|707.77|704.97|707.77|704.97|707.59|704.79|0
1649227740000|2022-04-06 06:49:00|707.86|705.06|707.96|705.16|707.96|705.16|707.86|705.06|0
1649227750000|2022-04-06 06:49:10|707.77|704.97|707.86|705.06|707.86|705.06|707.77|704.97|0
1649227760000|2022-04-06 06:49:20|707.77|704.97|707.96|705.16|707.96|705.16|707.77|704.97|0
1649227770000|2022-04-06 06:49:30|707.77|704.97|707.96|705.16|707.96|705.16|707.77|704.97|0
1649227780000|2022-04-06 06:49:40|707.77|704.97|707.96|705.16|707.96|705.16|707.77|704.97|0
1649227790000|2022-04-06 06:49:50|707.77|704.97|707.58|704.78|707.77|704.97|707.58|704.78|0
1649227810000|2022-04-06 06:50:10|707.77|704.97|707.68|704.88|707.77|704.97|707.58|704.78|0
1649227820000|2022-04-06 06:50:20|707.58|704.78|707.77|704.97|707.77|704.97|707.58|704.78|0
1649227830000|2022-04-06 06:50:30|707.58|704.78|707.21|704.41|707.58|704.78|707.21|704.41|0
1649227840000|2022-04-06 06:50:40|707.02|704.22|707.02|704.22|707.02|704.22|707.02|704.22|0
1649227860000|2022-04-06 06:51:00|706.83|704.03|707.02|704.22|707.02|704.22|706.83|704.03|0
1649227870000|2022-04-06 06:51:10|706.83|704.03|706.83|704.03|706.83|704.03|706.83|704.03|0
1649227880000|2022-04-06 06:51:20|707.02|704.22|707.02|704.22|707.02|704.22|707.02|704.22|0
1649227890000|2022-04-06 06:51:30|707.21|704.41|707.21|704.41|707.21|704.41|707.21|704.41|0
1649227900000|2022-04-06 06:51:40|707.11|704.31|707.21|704.41|707.21|704.41|707.11|704.31|0
1649227910000|2022-04-06 06:51:50|707.11|704.31|707.21|704.41|707.21|704.41|707.11|704.31|0
1649227930000|2022-04-06 06:52:10|706.83|704.03|706.83|704.03|706.83|704.03|706.83|704.03|0
1649227940000|2022-04-06 06:52:20|706.73|703.93|706.73|703.93|706.73|703.93|706.73|703.93|0
1649227950000|2022-04-06 06:52:30|706.64|703.84|706.64|703.84|706.83|704.03|706.64|703.84|0
1649227970000|2022-04-06 06:52:50|706.45|703.65|706.45|703.65|706.45|703.65|706.45|703.65|0
1649227980000|2022-04-06 06:53:00|706.26|703.46|706.26|703.46|706.35|703.55|706.26|703.46|0
1649227990000|2022-04-06 06:53:10|706.45|703.65|706.26|703.46|706.45|703.65|706.26|703.46|0
1649228010000|2022-04-06 06:53:30|706.16|703.36|706.16|703.36|706.26|703.46|706.16|703.36|0
1649228020000|2022-04-06 06:53:40|706.26|703.46|706.07|703.27|706.26|703.46|706.07|703.27|0
1649228030000|2022-04-06 06:53:50|706.16|703.36|706.07|703.27|706.16|703.36|706.07|703.27|0
1649228060000|2022-04-06 06:54:20|705.89|703.09|705.7|702.9|705.89|703.09|705.7|702.9|0
1649228070000|2022-04-06 06:54:30|705.51|702.71|705.51|702.71|705.51|702.71|705.51|702.71|0
1649228090000|2022-04-06 06:54:50|705.32|702.52|705.32|702.52|705.32|702.52|705.32|702.52|0
1649228100000|2022-04-06 06:55:00|705.51|702.71|705.32|702.52|705.51|702.71|705.32|702.52|0
1649228110000|2022-04-06 06:55:10|705.51|702.71|705.32|702.52|705.51|702.71|705.32|702.52|0
1649228120000|2022-04-06 06:55:20|705.51|702.71|705.51|702.71|705.51|702.71|705.51|702.71|0
1649228130000|2022-04-06 06:55:30|705.7|702.9|705.7|702.9|705.7|702.9|705.7|702.9|0
1649228140000|2022-04-06 06:55:40|705.51|702.71|705.7|702.9|705.7|702.9|705.51|702.71|0
1649228150000|2022-04-06 06:55:50|705.79|702.99|705.98|703.18|705.98|703.18|705.79|702.99|0
1649228160000|2022-04-06 06:56:00|706.07|703.27|706.45|703.65|706.45|703.65|706.07|703.27|0
1649228170000|2022-04-06 06:56:10|706.64|703.84|706.45|703.65|706.64|703.84|706.45|703.65|0
1649228180000|2022-04-06 06:56:20|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1649228220000|2022-04-06 06:57:00|706.73|703.93|706.64|703.84|706.73|703.93|706.64|703.84|0
1649228230000|2022-04-06 06:57:10|706.45|703.65|706.54|703.74|706.54|703.74|706.45|703.65|0
1649228240000|2022-04-06 06:57:20|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1649228270000|2022-04-06 06:57:50|706.54|703.74|706.54|703.74|706.54|703.74|706.54|703.74|0
1649228280000|2022-04-06 06:58:00|706.64|703.84|706.64|703.84|706.64|703.84|706.64|703.84|0
1649228290000|2022-04-06 06:58:10|706.45|703.65|706.45|703.65|706.45|703.65|706.45|703.65|0
1649228310000|2022-04-06 06:58:30|706.35|703.55|706.35|703.55|706.35|703.55|706.35|703.55|0
1649228320000|2022-04-06 06:58:40|706.45|703.65|706.45|703.65|706.45|703.65|706.45|703.65|0
1649228330000|2022-04-06 06:58:50|706.26|703.46|706.64|703.84|706.64|703.84|706.26|703.46|0
1649228340000|2022-04-06 06:59:00|706.83|704.03|706.83|704.03|706.83|704.03|706.64|703.84|0
1649228350000|2022-04-06 06:59:10|706.73|703.93|706.64|703.84|706.73|703.93|706.64|703.84|0
1649228380000|2022-04-06 06:59:40|706.45|703.65|706.64|703.84|706.64|703.84|706.45|703.65|0
1649228390000|2022-04-06 06:59:50|706.45|703.65|706.26|703.46|706.45|703.65|706.26|703.46|0
1649228400000|2022-04-06 07:00:00|707.01|704.21|706.83|704.03|707.01|704.21|706.83|704.03|0
1649228410000|2022-04-06 07:00:10|707.01|704.21|706.54|703.74|707.01|704.21|706.54|703.74|0
1649228420000|2022-04-06 07:00:20|706.26|703.46|707.1|704.3|707.1|704.3|706.26|703.46|0
1649228430000|2022-04-06 07:00:30|707.01|704.21|707.39|704.59|707.39|704.59|707.01|704.21|0
1649228440000|2022-04-06 07:00:40|707.2|704.4|707.39|704.59|707.39|704.59|707.2|704.4|0
1649228450000|2022-04-06 07:00:50|707.2|704.4|707.01|704.21|707.2|704.4|706.83|704.03|0
1649228460000|2022-04-06 07:01:00|706.83|704.03|706.45|703.65|706.83|704.03|706.45|703.65|0
1649228470000|2022-04-06 07:01:10|706.26|703.46|706.07|703.27|706.26|703.46|706.07|703.27|0
1649228480000|2022-04-06 07:01:20|706.26|703.46|706.26|703.46|706.26|703.46|706.07|703.27|0
1649228490000|2022-04-06 07:01:30|706.16|703.36|706.26|703.46|706.45|703.65|706.16|703.36|0
1649228500000|2022-04-06 07:01:40|706.07|703.27|706.26|703.46|706.26|703.46|706.07|703.27|0
1649228510000|2022-04-06 07:01:50|706.45|703.65|706.26|703.46|706.45|703.65|706.26|703.46|0
1649228520000|2022-04-06 07:02:00|706.07|703.27|706.64|703.84|706.64|703.84|706.07|703.27|0
1649228530000|2022-04-06 07:02:10|706.45|703.65|706.26|703.46|706.64|703.84|706.26|703.46|0
1649228540000|2022-04-06 07:02:20|706.07|703.27|706.45|703.65|706.45|703.65|706.07|703.27|0
1649228550000|2022-04-06 07:02:30|706.26|703.46|706.26|703.46|706.26|703.46|706.07|703.27|0
1649228560000|2022-04-06 07:02:40|706.07|703.27|705.88|703.08|706.07|703.27|705.88|703.08|0
1649228570000|2022-04-06 07:02:50|705.69|702.89|705.69|702.89|705.88|703.08|705.69|702.89|0
1649228580000|2022-04-06 07:03:00|705.88|703.08|705.88|703.08|706.07|703.27|705.88|703.08|0
1649228590000|2022-04-06 07:03:10|706.07|703.27|706.26|703.46|706.26|703.46|706.07|703.27|0
1649228600000|2022-04-06 07:03:20|706.35|703.55|706.07|703.27|706.35|703.55|706.07|703.27|0
1649228610000|2022-04-06 07:03:30|705.88|703.08|705.88|703.08|705.88|703.08|705.88|703.08|0
1649228620000|2022-04-06 07:03:40|705.69|702.89|705.69|702.89|705.69|702.89|705.69|702.89|0
1649228630000|2022-04-06 07:03:50|705.5|702.7|705.5|702.7|705.5|702.7|705.5|702.7|0
1649228640000|2022-04-06 07:04:00|705.59|702.79|705.32|702.52|705.69|702.89|705.32|702.52|0
1649228650000|2022-04-06 07:04:10|705.13|702.33|704.56|701.76|705.13|702.33|704.56|701.76|0
1649228660000|2022-04-06 07:04:20|704.37|701.57|704.56|701.76|704.56|701.76|704.37|701.57|0
1649228670000|2022-04-06 07:04:30|704.37|701.57|704.18|701.38|704.37|701.57|704.18|701.38|0
1649228680000|2022-04-06 07:04:40|704.37|701.57|704.37|701.57|704.37|701.57|704.28|701.48|0
1649228690000|2022-04-06 07:04:50|704.18|701.38|704.18|701.38|704.37|701.57|704.18|701.38|0
1649228700000|2022-04-06 07:05:00|704.17|701.77|704.26|701.86|704.36|701.96|704.17|701.77|0
1649228710000|2022-04-06 07:05:10|704.36|701.96|703.98|701.58|704.36|701.96|703.98|701.58|0
1649228720000|2022-04-06 07:05:20|703.8|701.4|703.7|701.3|703.8|701.4|703.7|701.3|0
1649228730000|2022-04-06 07:05:30|703.61|701.21|703.8|701.4|703.8|701.4|703.61|701.21|0
1649228740000|2022-04-06 07:05:40|703.42|701.02|703.8|701.4|703.8|701.4|703.42|701.02|0
1649228750000|2022-04-06 07:05:50|703.61|701.21|703.23|700.83|703.61|701.21|703.23|700.83|0
1649228760000|2022-04-06 07:06:00|703.42|701.02|703.98|701.58|703.98|701.58|703.42|701.02|0
1649228770000|2022-04-06 07:06:10|703.8|701.4|703.8|701.4|703.8|701.4|703.42|701.02|0
1649228780000|2022-04-06 07:06:20|703.61|701.21|703.98|701.58|703.98|701.58|703.61|701.21|0
1649228790000|2022-04-06 07:06:30|704.17|701.77|703.8|701.4|704.17|701.77|703.8|701.4|0
1649228800000|2022-04-06 07:06:40|703.61|701.21|703.98|701.58|703.98|701.58|703.61|701.21|0
1649228810000|2022-04-06 07:06:50|704.36|701.96|704.36|701.96|704.36|701.96|704.26|701.86|0
1649228820000|2022-04-06 07:07:00|704.55|702.15|704.74|702.34|704.74|702.34|704.55|702.15|0
1649228830000|2022-04-06 07:07:10|704.83|702.43|704.74|702.34|704.83|702.43|704.74|702.34|0
1649228840000|2022-04-06 07:07:20|704.93|702.53|705.11|702.71|705.11|702.71|704.93|702.53|0
1649228850000|2022-04-06 07:07:30|705.3|702.9|705.3|702.9|705.49|703.09|705.3|702.9|0
1649228860000|2022-04-06 07:07:40|705.49|703.09|705.68|703.28|705.68|703.28|705.49|703.09|0
1649228870000|2022-04-06 07:07:50|705.58|703.18|705.87|703.47|705.87|703.47|705.58|703.18|0
1649228880000|2022-04-06 07:08:00|706.06|703.66|705.87|703.47|706.06|703.66|705.87|703.47|0
1649228890000|2022-04-06 07:08:10|705.68|703.28|705.49|703.09|705.68|703.28|705.49|703.09|0
1649228900000|2022-04-06 07:08:20|705.68|703.28|705.68|703.28|705.87|703.47|705.49|703.09|0
1649228910000|2022-04-06 07:08:30|705.49|703.09|705.49|703.09|705.68|703.28|705.49|703.09|0
1649228920000|2022-04-06 07:08:40|705.3|702.9|705.49|703.09|705.49|703.09|705.3|702.9|0
1649228930000|2022-04-06 07:08:50|705.68|703.28|705.49|703.09|705.68|703.28|705.49|703.09|0
1649228940000|2022-04-06 07:09:00|705.58|703.18|705.87|703.47|705.87|703.47|705.58|703.18|0
1649228950000|2022-04-06 07:09:10|705.68|703.28|705.49|703.09|705.68|703.28|705.49|703.09|0
1649228960000|2022-04-06 07:09:20|705.68|703.28|705.68|703.28|705.68|703.28|705.68|703.28|0
1649228970000|2022-04-06 07:09:30|705.58|703.18|705.68|703.28|705.68|703.28|705.58|703.18|0
1649228980000|2022-04-06 07:09:40|705.77|703.37|705.87|703.47|706.06|703.66|705.77|703.37|0
1649228990000|2022-04-06 07:09:50|706.06|703.66|705.96|703.56|706.06|703.66|705.96|703.56|0
1649229000000|2022-04-06 07:10:00|706.06|703.66|705.87|703.47|706.06|703.66|705.87|703.47|0
1649229010000|2022-04-06 07:10:10|705.68|703.28|704.36|701.96|705.68|703.28|704.36|701.96|0
1649229020000|2022-04-06 07:10:20|704.55|702.15|704.55|702.15|704.74|702.34|704.55|702.15|0
1649229030000|2022-04-06 07:10:30|704.36|701.96|704.64|702.24|704.64|702.24|704.36|701.96|0
1649229040000|2022-04-06 07:10:40|704.74|702.34|705.11|702.71|705.11|702.71|704.74|702.34|0
1649229050000|2022-04-06 07:10:50|705.3|702.9|705.68|703.28|705.68|703.28|705.3|702.9|0
1649229060000|2022-04-06 07:11:00|705.77|703.37|705.68|703.28|705.77|703.37|705.68|703.28|0
1649229070000|2022-04-06 07:11:10|706.06|703.66|706.43|704.03|706.52|704.12|706.06|703.66|0
1649229080000|2022-04-06 07:11:20|706.52|704.12|706.62|704.22|706.62|704.22|706.43|704.03|0
1649229090000|2022-04-06 07:11:30|707|704.6|707|704.6|707|704.6|707|704.6|0
1649229100000|2022-04-06 07:11:40|706.81|704.41|706.62|704.22|707|704.6|706.62|704.22|0
1649229110000|2022-04-06 07:11:50|706.81|704.41|706.71|704.31|706.81|704.41|706.62|704.22|0
1649229120000|2022-04-06 07:12:00|707|704.6|706.81|704.41|707|704.6|706.81|704.41|0
1649229130000|2022-04-06 07:12:10|707|704.6|707.19|704.79|707.19|704.79|707|704.6|0
1649229140000|2022-04-06 07:12:20|707.38|704.98|707.65|705.25|707.65|705.25|707.38|704.98|0
1649229150000|2022-04-06 07:12:30|707.75|705.35|707.75|705.35|707.94|705.54|707.75|705.35|0
1649229160000|2022-04-06 07:12:40|708.13|705.73|707.94|705.54|708.13|705.73|707.94|705.54|0
1649229170000|2022-04-06 07:12:50|707.75|705.35|707.75|705.35|707.75|705.35|707.75|705.35|0
1649229180000|2022-04-06 07:13:00|707.38|704.98|707.47|705.07|707.56|705.16|707.38|704.98|0
1649229190000|2022-04-06 07:13:10|707.19|704.79|707|704.6|707.19|704.79|707|704.6|0
1649229200000|2022-04-06 07:13:20|706.81|704.41|706.62|704.22|706.81|704.41|706.62|704.22|0
1649229210000|2022-04-06 07:13:30|706.81|704.41|706.62|704.22|706.81|704.41|706.62|704.22|0
1649229220000|2022-04-06 07:13:40|706.43|704.03|706.05|703.65|706.43|704.03|705.87|703.47|0
1649229230000|2022-04-06 07:13:50|706.24|703.84|706.05|703.65|706.24|703.84|706.05|703.65|0
1649229240000|2022-04-06 07:14:00|706.24|703.84|705.96|703.56|706.24|703.84|705.96|703.56|0
1649229250000|2022-04-06 07:14:10|705.68|703.28|705.11|702.71|705.68|703.28|705.11|702.71|0
1649229260000|2022-04-06 07:14:20|705.3|702.9|705.3|702.9|705.3|702.9|705.3|702.9|0
1649229270000|2022-04-06 07:14:30|705.39|702.99|705.68|703.28|705.68|703.28|705.3|702.9|0
1649229280000|2022-04-06 07:14:40|706.05|703.65|706.33|703.93|706.33|703.93|706.05|703.65|0
1649229290000|2022-04-06 07:14:50|706.24|703.84|706.43|704.03|706.43|704.03|706.24|703.84|0
1649229300000|2022-04-06 07:15:00|706.24|703.84|706.62|704.22|706.62|704.22|706.24|703.84|0
1649229310000|2022-04-06 07:15:10|706.43|704.03|706.52|704.12|706.52|704.12|706.24|703.84|0
1649229320000|2022-04-06 07:15:20|706.33|703.93|706.05|703.65|706.33|703.93|705.86|703.46|0
1649229330000|2022-04-06 07:15:30|705.77|703.37|705.86|703.46|706.05|703.65|705.77|703.37|0
1649229340000|2022-04-06 07:15:40|705.68|703.28|705.3|702.9|705.68|703.28|705.11|702.71|0
1649229350000|2022-04-06 07:15:50|705.11|702.71|705.49|703.09|705.49|703.09|705.11|702.71|0
1649229360000|2022-04-06 07:16:00|705.68|703.28|705.68|703.28|705.68|703.28|705.49|703.09|0
1649229370000|2022-04-06 07:16:10|705.49|703.09|705.49|703.09|705.68|703.28|705.49|703.09|0
1649229380000|2022-04-06 07:16:20|705.68|703.28|705.86|703.46|706.05|703.65|705.68|703.28|0
1649229390000|2022-04-06 07:16:30|705.77|703.37|705.77|703.37|705.77|703.37|705.77|703.37|0
1649229400000|2022-04-06 07:16:40|705.95|703.55|706.05|703.65|706.05|703.65|705.86|703.46|0
1649229420000|2022-04-06 07:17:00|706.24|703.84|706.81|704.41|706.81|704.41|706.24|703.84|0
1649229430000|2022-04-06 07:17:10|706.62|704.22|706.71|704.31|706.71|704.31|706.62|704.22|0
1649229440000|2022-04-06 07:17:20|706.62|704.22|706.43|704.03|706.62|704.22|706.43|704.03|0
1649229450000|2022-04-06 07:17:30|705.86|703.46|705.86|703.46|705.86|703.46|705.77|703.37|0
1649229460000|2022-04-06 07:17:40|705.49|703.09|705.11|702.71|705.49|703.09|705.01|702.61|0
1649229470000|2022-04-06 07:17:50|705.3|702.9|705.68|703.28|705.68|703.28|705.3|702.9|0
1649229500000|2022-04-06 07:18:20|705.77|703.37|705.95|703.55|706.05|703.65|705.77|703.37|0
1649229510000|2022-04-06 07:18:30|705.86|703.46|706.24|703.84|706.24|703.84|705.86|703.46|0
1649229520000|2022-04-06 07:18:40|706.14|703.74|706.81|704.41|706.81|704.41|706.14|703.74|0
1649229530000|2022-04-06 07:18:50|706.9|704.5|706.81|704.41|707|704.6|706.81|704.41|0
1649229540000|2022-04-06 07:19:00|706.9|704.5|706.71|704.31|706.9|704.5|706.62|704.22|0
1649229550000|2022-04-06 07:19:10|706.52|704.12|706.43|704.03|706.52|704.12|706.24|703.84|0
1649229560000|2022-04-06 07:19:20|706.24|703.84|706.14|703.74|706.24|703.84|706.14|703.74|0
1649229570000|2022-04-06 07:19:30|705.86|703.46|705.95|703.55|706.05|703.65|705.86|703.46|0
1649229580000|2022-04-06 07:19:40|705.86|703.46|705.67|703.27|705.86|703.46|705.67|703.27|0
1649229590000|2022-04-06 07:19:50|705.86|703.46|705.86|703.46|705.86|703.46|705.86|703.46|0
1649229600000|2022-04-06 07:20:00|705.67|703.27|705.01|702.61|705.67|703.27|705.01|702.61|0
1649229610000|2022-04-06 07:20:10|704.92|702.52|705.49|703.09|705.49|703.09|704.92|702.52|0
1649229620000|2022-04-06 07:20:20|705.67|703.27|705.86|703.46|705.86|703.46|705.67|703.27|0
1649229630000|2022-04-06 07:20:30|705.58|703.18|705.11|702.71|705.58|703.18|705.11|702.71|0
1649229640000|2022-04-06 07:20:40|705.2|702.8|705.11|702.71|705.2|702.8|705.11|702.71|0
1649229650000|2022-04-06 07:20:50|704.92|702.52|704.63|702.23|704.92|702.52|704.54|702.14|0
1649229660000|2022-04-06 07:21:00|704.73|702.33|704.54|702.14|704.92|702.52|704.54|702.14|0
1649229670000|2022-04-06 07:21:10|704.63|702.23|704.54|702.14|704.63|702.23|704.54|702.14|0
1649229680000|2022-04-06 07:21:20|704.73|702.33|704.92|702.52|704.92|702.52|704.73|702.33|0
1649229690000|2022-04-06 07:21:30|704.82|702.42|705.11|702.71|705.11|702.71|704.82|702.42|0
1649229700000|2022-04-06 07:21:40|705.3|702.9|705.11|702.71|705.3|702.9|705.11|702.71|0
1649229710000|2022-04-06 07:21:50|704.92|702.52|705.11|702.71|705.11|702.71|704.92|702.52|0
1649229720000|2022-04-06 07:22:00|705.3|702.9|705.2|702.8|705.3|702.9|705.11|702.71|0
1649229730000|2022-04-06 07:22:10|705.3|702.9|705.58|703.18|705.67|703.27|705.3|702.9|0
1649229740000|2022-04-06 07:22:20|705.48|703.08|705.2|702.8|705.48|703.08|705.11|702.71|0
1649229750000|2022-04-06 07:22:30|705.3|702.9|704.73|702.33|705.3|702.9|704.73|702.33|0
1649229760000|2022-04-06 07:22:40|705.11|702.71|704.73|702.33|705.11|702.71|704.73|702.33|0
1649229770000|2022-04-06 07:22:50|704.54|702.14|704.54|702.14|704.54|702.14|704.54|702.14|0
1649229780000|2022-04-06 07:23:00|704.63|702.23|704.63|702.23|704.73|702.33|704.63|702.23|0
1649229790000|2022-04-06 07:23:10|704.73|702.33|704.73|702.33|704.73|702.33|704.54|702.14|0
1649229800000|2022-04-06 07:23:20|705.11|702.71|705.3|702.9|705.3|702.9|705.11|702.71|0
1649229810000|2022-04-06 07:23:30|705.11|702.71|704.73|702.33|705.11|702.71|704.73|702.33|0
1649229820000|2022-04-06 07:23:40|704.92|702.52|704.44|702.04|704.92|702.52|704.44|702.04|0
1649229830000|2022-04-06 07:23:50|704.35|701.95|704.35|701.95|704.35|701.95|704.16|701.76|0
1649229840000|2022-04-06 07:24:00|704.16|701.76|704.16|701.76|704.16|701.76|704.16|701.76|0
1649229860000|2022-04-06 07:24:20|703.98|701.58|704.16|701.76|704.16|701.76|703.98|701.58|0
1649229870000|2022-04-06 07:24:30|704.35|701.95|704.35|701.95|704.35|701.95|704.35|701.95|0
1649229880000|2022-04-06 07:24:40|704.16|701.76|703.98|701.58|704.16|701.76|703.98|701.58|0
1649229890000|2022-04-06 07:24:50|704.16|701.76|704.07|701.67|704.16|701.76|704.07|701.67|0
1649229900000|2022-04-06 07:25:00|703.98|701.58|703.98|701.58|703.98|701.58|703.98|701.58|0
1649229910000|2022-04-06 07:25:10|703.79|701.39|704.16|701.76|704.16|701.76|703.79|701.39|0
1649229920000|2022-04-06 07:25:20|704.54|702.14|704.54|702.14|704.54|702.14|704.35|701.95|0
1649229940000|2022-04-06 07:25:40|704.35|701.95|704.35|701.95|704.35|701.95|704.35|701.95|0
1649229950000|2022-04-06 07:25:50|704.54|702.14|704.54|702.14|704.73|702.33|704.54|702.14|0
1649229960000|2022-04-06 07:26:00|704.73|702.33|704.16|701.76|704.73|702.33|704.16|701.76|0
1649229970000|2022-04-06 07:26:10|704.35|701.95|704.35|701.95|704.35|701.95|704.35|701.95|0
1649229980000|2022-04-06 07:26:20|704.54|702.14|704.44|702.04|704.54|702.14|704.44|702.04|0
1649229990000|2022-04-06 07:26:30|704.73|702.33|704.73|702.33|704.92|702.52|704.73|702.33|0
1649230010000|2022-04-06 07:26:50|704.92|702.52|704.92|702.52|704.92|702.52|704.92|702.52|0
1649230020000|2022-04-06 07:27:00|704.73|702.33|704.92|702.52|704.92|702.52|704.73|702.33|0
1649230030000|2022-04-06 07:27:10|705.29|702.89|705.11|702.71|705.29|702.89|705.11|702.71|0
1649230040000|2022-04-06 07:27:20|705.29|702.89|705.29|702.89|705.29|702.89|705.29|702.89|0
1649230050000|2022-04-06 07:27:30|705.11|702.71|704.92|702.52|705.11|702.71|704.92|702.52|0
1649230060000|2022-04-06 07:27:40|705.11|702.71|705.29|702.89|705.29|702.89|705.11|702.71|0
1649230070000|2022-04-06 07:27:50|705.11|702.71|704.92|702.52|705.11|702.71|704.92|702.52|0
1649230100000|2022-04-06 07:28:20|704.82|702.42|704.54|702.14|704.82|702.42|704.54|702.14|0
1649230110000|2022-04-06 07:28:30|704.35|701.95|704.16|701.76|704.44|702.04|704.16|701.76|0
1649230120000|2022-04-06 07:28:40|703.97|701.57|703.79|701.39|703.97|701.57|703.79|701.39|0
1649230130000|2022-04-06 07:28:50|703.6|701.2|703.79|701.39|703.79|701.39|703.6|701.2|0
1649230140000|2022-04-06 07:29:00|703.97|701.57|703.97|701.57|703.97|701.57|703.79|701.39|0
1649230150000|2022-04-06 07:29:10|704.16|701.76|704.16|701.76|704.16|701.76|704.16|701.76|0
1649230160000|2022-04-06 07:29:20|704.35|701.95|704.35|701.95|704.35|701.95|704.35|701.95|0
1649230170000|2022-04-06 07:29:30|704.54|702.14|704.54|702.14|704.54|702.14|704.54|702.14|0
1649230180000|2022-04-06 07:29:40|704.35|701.95|704.44|702.04|704.54|702.14|704.35|701.95|0
1649230190000|2022-04-06 07:29:50|704.35|701.95|703.97|701.57|704.35|701.95|703.97|701.57|0
1649230200000|2022-04-06 07:30:00|704.16|701.76|703.97|701.57|704.16|701.76|703.97|701.57|0
1649230220000|2022-04-06 07:30:20|704.16|701.76|704.16|701.76|704.35|701.95|704.16|701.76|0
1649230230000|2022-04-06 07:30:30|704.35|701.95|704.35|701.95|704.54|702.14|704.35|701.95|0
1649230240000|2022-04-06 07:30:40|704.54|702.14|704.44|702.04|704.54|702.14|704.35|701.95|0
1649230250000|2022-04-06 07:30:50|704.35|701.95|704.35|701.95|704.35|701.95|704.35|701.95|0
1649230260000|2022-04-06 07:31:00|703.97|701.57|704.16|701.76|704.16|701.76|703.97|701.57|0
1649230270000|2022-04-06 07:31:10|704.35|701.95|704.16|701.76|704.35|701.95|704.16|701.76|0
1649230280000|2022-04-06 07:31:20|703.97|701.57|703.6|701.2|703.97|701.57|703.6|701.2|0
1649230290000|2022-04-06 07:31:30|703.22|700.82|702.65|700.25|703.22|700.82|702.65|700.25|0
1649230300000|2022-04-06 07:31:40|703.03|700.63|702.84|700.44|703.03|700.63|702.84|700.44|0
1649230310000|2022-04-06 07:31:50|702.65|700.25|702.65|700.25|702.65|700.25|702.65|700.25|0
1649230320000|2022-04-06 07:32:00|702.84|700.44|703.03|700.63|703.22|700.82|702.84|700.44|0
1649230330000|2022-04-06 07:32:10|702.93|700.53|703.03|700.63|703.12|700.72|702.93|700.53|0
1649230340000|2022-04-06 07:32:20|702.75|700.35|702.28|699.88|702.75|700.35|702.18|699.78|0
1649230350000|2022-04-06 07:32:30|702.18|699.78|702.09|699.69|702.28|699.88|702.09|699.69|0
1649230360000|2022-04-06 07:32:40|701.71|699.31|700.77|698.37|701.71|699.31|700.77|698.37|0
1649230370000|2022-04-06 07:32:50|699.65|697.25|699.46|697.06|699.65|697.25|699.46|697.06|0
1649230380000|2022-04-06 07:33:00|699.27|696.87|699.27|696.87|699.27|696.87|699.08|696.68|0
1649230390000|2022-04-06 07:33:10|699.08|696.68|697.58|695.18|699.08|696.68|697.58|695.18|0
1649230400000|2022-04-06 07:33:20|697.39|694.99|697.77|695.37|697.77|695.37|697.39|694.99|0
1649230410000|2022-04-06 07:33:30|697.95|695.55|698.89|696.49|698.89|696.49|697.95|695.55|0
1649230420000|2022-04-06 07:33:40|698.8|696.4|698.89|696.49|698.89|696.49|698.52|696.12|0
1649230430000|2022-04-06 07:33:50|698.52|696.12|698.14|695.74|698.71|696.31|698.14|695.74|0
1649230440000|2022-04-06 07:34:00|697.95|695.55|698.14|695.74|698.14|695.74|697.95|695.55|0
1649230450000|2022-04-06 07:34:10|698.33|695.93|698.23|695.83|698.33|695.93|698.14|695.74|0
1649230460000|2022-04-06 07:34:20|698.14|695.74|697.77|695.37|698.14|695.74|697.77|695.37|0
1649230470000|2022-04-06 07:34:30|697.58|695.18|697.2|694.8|697.58|695.18|697.2|694.8|0
1649230480000|2022-04-06 07:34:40|696.64|694.24|696.64|694.24|696.83|694.43|696.64|694.24|0
1649230490000|2022-04-06 07:34:50|696.54|694.14|695.89|693.49|696.54|694.14|695.89|693.49|0
1649230500000|2022-04-06 07:35:00|696.08|693.68|695.51|693.11|696.64|694.24|695.51|693.11|0
1649230510000|2022-04-06 07:35:10|695.7|693.3|695.33|692.93|695.7|693.3|695.33|692.93|0
1649230520000|2022-04-06 07:35:20|694.02|691.62|694.2|691.8|694.2|691.8|692.89|690.49|0
1649230530000|2022-04-06 07:35:30|694.02|691.62|694.39|691.99|694.39|691.99|694.02|691.62|0
1649230540000|2022-04-06 07:35:40|694.58|692.18|694.58|692.18|694.58|692.18|694.39|691.99|0
1649230550000|2022-04-06 07:35:50|694.67|692.27|694.95|692.55|695.33|692.93|694.67|692.27|0
1649230560000|2022-04-06 07:36:00|694.76|692.36|695.14|692.74|695.14|692.74|694.76|692.36|0
1649230570000|2022-04-06 07:36:10|695.33|692.93|695.51|693.11|695.51|693.11|695.14|692.74|0
1649230580000|2022-04-06 07:36:20|695.7|693.3|695.14|692.74|695.79|693.39|695.14|692.74|0
1649230590000|2022-04-06 07:36:30|695.04|692.64|694.76|692.36|695.04|692.64|694.58|692.18|0
1649230600000|2022-04-06 07:36:40|694.2|691.8|694.01|691.61|694.2|691.8|694.01|691.61|0
1649230610000|2022-04-06 07:36:50|694.2|691.8|694.39|691.99|694.39|691.99|694.2|691.8|0
1649230620000|2022-04-06 07:37:00|694.2|691.8|694.95|692.55|694.95|692.55|694.2|691.8|0
1649230630000|2022-04-06 07:37:10|694.76|692.36|693.83|691.43|694.76|692.36|693.83|691.43|0
1649230640000|2022-04-06 07:37:20|694.2|691.8|693.83|691.43|694.2|691.8|693.83|691.43|0
1649230650000|2022-04-06 07:37:30|693.92|691.52|693.83|691.43|693.92|691.52|693.83|691.43|0
1649230660000|2022-04-06 07:37:40|693.92|691.52|694.01|691.61|694.01|691.61|693.83|691.43|0
1649230670000|2022-04-06 07:37:50|694.76|692.36|694.67|692.27|694.76|692.36|694.67|692.27|0
1649230680000|2022-04-06 07:38:00|694.95|692.55|694.76|692.36|694.95|692.55|694.76|692.36|0
1649230690000|2022-04-06 07:38:10|694.95|692.55|694.76|692.36|694.95|692.55|694.76|692.36|0
1649230700000|2022-04-06 07:38:20|694.95|692.55|694.58|692.18|694.95|692.55|694.58|692.18|0
1649230710000|2022-04-06 07:38:30|694.39|691.99|693.64|691.24|694.39|691.99|693.64|691.24|0
1649230720000|2022-04-06 07:38:40|693.45|691.05|693.45|691.05|693.45|691.05|693.26|690.86|0
1649230730000|2022-04-06 07:38:50|693.26|690.86|693.08|690.68|693.26|690.86|693.08|690.68|0
1649230740000|2022-04-06 07:39:00|692.98|690.58|693.45|691.05|693.45|691.05|692.89|690.49|0
1649230750000|2022-04-06 07:39:10|693.83|691.43|692.89|690.49|693.83|691.43|692.89|690.49|0
1649230760000|2022-04-06 07:39:20|692.79|690.39|692.89|690.49|693.08|690.68|692.79|690.39|0
1649230770000|2022-04-06 07:39:30|692.7|690.3|693.08|690.68|693.26|690.86|692.7|690.3|0
1649230780000|2022-04-06 07:39:40|693.26|690.86|693.08|690.68|693.26|690.86|693.08|690.68|0
1649230790000|2022-04-06 07:39:50|692.89|690.49|693.08|690.68|693.08|690.68|692.89|690.49|0
1649230800000|2022-04-06 07:40:00|693.26|690.86|693.45|691.05|693.45|691.05|693.26|690.86|0
1649230810000|2022-04-06 07:40:10|693.64|691.24|693.83|691.43|693.83|691.43|693.64|691.24|0
1649230820000|2022-04-06 07:40:20|694.01|691.61|693.83|691.43|694.2|691.8|693.83|691.43|0
1649230830000|2022-04-06 07:40:30|693.45|691.05|693.45|691.05|693.45|691.05|693.45|691.05|0
1649230840000|2022-04-06 07:40:40|693.64|691.24|693.45|691.05|693.64|691.24|693.45|691.05|0
1649230850000|2022-04-06 07:40:50|693.64|691.24|693.92|691.52|693.92|691.52|693.54|691.14|0
1649230860000|2022-04-06 07:41:00|693.83|691.43|693.08|690.68|693.83|691.43|693.08|690.68|0
1649230870000|2022-04-06 07:41:10|693.26|690.86|693.45|691.05|693.45|691.05|693.26|690.86|0
1649230880000|2022-04-06 07:41:20|693.64|691.24|693.64|691.24|693.83|691.43|693.64|691.24|0
1649230890000|2022-04-06 07:41:30|693.45|691.05|694.01|691.61|694.01|691.61|693.45|691.05|0
1649230900000|2022-04-06 07:41:40|694.39|691.99|694.2|691.8|694.48|692.08|694.2|691.8|0
1649230910000|2022-04-06 07:41:50|694.01|691.61|694.57|692.17|694.66|692.26|694.01|691.61|0
1649230920000|2022-04-06 07:42:00|694.76|692.36|694.57|692.17|694.76|692.36|694.57|692.17|0
1649230930000|2022-04-06 07:42:10|694.95|692.55|694.85|692.45|695.14|692.74|694.85|692.45|0
1649230940000|2022-04-06 07:42:20|695.04|692.64|694.95|692.55|695.14|692.74|694.95|692.55|0
1649230950000|2022-04-06 07:42:30|694.76|692.36|694.2|691.8|694.76|692.36|694.2|691.8|0
1649230960000|2022-04-06 07:42:40|694.01|691.61|694.01|691.61|694.01|691.61|693.83|691.43|0
1649230970000|2022-04-06 07:42:50|693.64|691.24|693.64|691.24|693.64|691.24|693.64|691.24|0
1649230980000|2022-04-06 07:43:00|693.45|691.05|693.26|690.86|693.45|691.05|693.17|690.77|0
1649230990000|2022-04-06 07:43:10|693.82|691.42|693.26|690.86|693.91|691.51|693.26|690.86|0
1649231000000|2022-04-06 07:43:20|692.89|690.49|691.95|689.55|692.89|690.49|691.95|689.55|0
1649231010000|2022-04-06 07:43:30|692.33|689.93|692.33|689.93|692.33|689.93|692.14|689.74|0
1649231020000|2022-04-06 07:43:40|691.95|689.55|692.33|689.93|692.33|689.93|691.95|689.55|0
1649231030000|2022-04-06 07:43:50|692.14|689.74|692.7|690.3|692.7|690.3|691.95|689.55|0
1649231040000|2022-04-06 07:44:00|692.89|690.49|693.08|690.68|693.08|690.68|692.89|690.49|0
1649231050000|2022-04-06 07:44:10|692.7|690.3|693.17|690.77|693.17|690.77|692.7|690.3|0
1649231060000|2022-04-06 07:44:20|693.26|690.86|692.7|690.3|693.26|690.86|692.7|690.3|0
1649231070000|2022-04-06 07:44:30|692.51|690.11|692.51|690.11|692.51|690.11|692.33|689.93|0
1649231080000|2022-04-06 07:44:40|692.7|690.3|692.89|690.49|692.89|690.49|692.7|690.3|0
1649231090000|2022-04-06 07:44:50|692.79|690.39|693.08|690.68|693.08|690.68|692.79|690.39|0
1649231100000|2022-04-06 07:45:00|692.89|690.49|691.85|689.45|692.89|690.49|691.85|689.45|0
1649231110000|2022-04-06 07:45:10|691.39|688.99|691.39|688.99|691.39|688.99|691.02|688.62|0
1649231120000|2022-04-06 07:45:20|691.2|688.8|691.58|689.18|691.58|689.18|691.2|688.8|0
1649231130000|2022-04-06 07:45:30|691.76|689.36|691.76|689.36|691.95|689.55|691.76|689.36|0
1649231140000|2022-04-06 07:45:40|691.58|689.18|691.2|688.8|691.58|689.18|691.02|688.62|0
1649231150000|2022-04-06 07:45:50|691.48|689.08|691.29|688.89|691.48|689.08|691.2|688.8|0
1649231160000|2022-04-06 07:46:00|691.58|689.18|691.76|689.36|691.76|689.36|691.58|689.18|0
1649231170000|2022-04-06 07:46:10|691.58|689.18|691.58|689.18|691.58|689.18|691.58|689.18|0
1649231180000|2022-04-06 07:46:20|691.76|689.36|691.58|689.18|691.76|689.36|691.58|689.18|0
1649231190000|2022-04-06 07:46:30|691.48|689.08|690.83|688.43|691.48|689.08|690.83|688.43|0
1649231200000|2022-04-06 07:46:40|691.02|688.62|690.64|688.24|691.02|688.62|690.64|688.24|0
1649231210000|2022-04-06 07:46:50|690.46|688.06|690.46|688.06|690.46|688.06|690.46|688.06|0
1649231220000|2022-04-06 07:47:00|690.64|688.24|691.39|688.99|691.58|689.18|690.64|688.24|0
1649231230000|2022-04-06 07:47:10|691.2|688.8|691.2|688.8|691.2|688.8|691.02|688.62|0
1649231240000|2022-04-06 07:47:20|691.39|688.99|691.2|688.8|691.39|688.99|691.02|688.62|0
1649231250000|2022-04-06 07:47:30|691.39|688.99|691.58|689.18|691.58|689.18|691.39|688.99|0
1649231260000|2022-04-06 07:47:40|691.39|688.99|690.83|688.43|691.39|688.99|690.83|688.43|0
1649231270000|2022-04-06 07:47:50|691.02|688.62|690.92|688.52|691.02|688.62|690.92|688.52|0
1649231280000|2022-04-06 07:48:00|690.83|688.43|691.2|688.8|691.39|688.99|690.83|688.43|0
1649231290000|2022-04-06 07:48:10|691.39|688.99|691.39|688.99|691.39|688.99|691.39|688.99|0
1649231300000|2022-04-06 07:48:20|691.58|689.18|691.39|688.99|691.76|689.36|691.39|688.99|0
1649231310000|2022-04-06 07:48:30|691.2|688.8|691.2|688.8|691.39|688.99|691.2|688.8|0
1649231320000|2022-04-06 07:48:40|690.83|688.43|691.02|688.62|691.02|688.62|690.83|688.43|0
1649231330000|2022-04-06 07:48:50|691.2|688.8|691.02|688.62|691.2|688.8|691.02|688.62|0
1649231340000|2022-04-06 07:49:00|690.83|688.43|690.83|688.43|691.02|688.62|690.83|688.43|0
1649231350000|2022-04-06 07:49:10|691.02|688.62|691.01|688.61|691.02|688.62|690.83|688.43|0
1649231360000|2022-04-06 07:49:20|691.39|688.99|691.39|688.99|691.39|688.99|691.39|688.99|0
1649231370000|2022-04-06 07:49:30|691.48|689.08|691.39|688.99|691.48|689.08|691.29|688.89|0
1649231380000|2022-04-06 07:49:40|691.58|689.18|691.1|688.7|691.58|689.18|691.01|688.61|0
1649231390000|2022-04-06 07:49:50|691.2|688.8|691.2|688.8|691.2|688.8|691.2|688.8|0
1649231400000|2022-04-06 07:50:00|691.1|688.7|691.2|688.8|691.29|688.89|691.01|688.61|0
1649231410000|2022-04-06 07:50:10|690.64|688.24|690.83|688.43|690.83|688.43|690.64|688.24|0
1649231420000|2022-04-06 07:50:20|690.64|688.24|690.83|688.43|690.83|688.43|690.64|688.24|0
1649231430000|2022-04-06 07:50:30|691.01|688.61|691.58|689.18|691.58|689.18|691.01|688.61|0
1649231440000|2022-04-06 07:50:40|691.2|688.8|691.1|688.7|691.2|688.8|691.1|688.7|0
1649231450000|2022-04-06 07:50:50|691.01|688.61|691.01|688.61|691.39|688.99|691.01|688.61|0
1649231460000|2022-04-06 07:51:00|690.83|688.43|690.54|688.14|690.83|688.43|690.45|688.05|0
1649231470000|2022-04-06 07:51:10|690.83|688.43|690.92|688.52|690.92|688.52|690.64|688.24|0
1649231480000|2022-04-06 07:51:20|690.73|688.33|689.58|687.18|690.73|688.33|689.48|687.08|0
1649231490000|2022-04-06 07:51:30|691.98|689.58|691.8|689.4|691.98|689.58|691.8|689.4|0
1649231500000|2022-04-06 07:51:40|691.98|689.58|692.36|689.96|692.45|690.05|691.98|689.58|0
1649231510000|2022-04-06 07:51:50|692.54|690.14|691.15|688.75|692.73|690.33|691.15|688.75|0
1649231520000|2022-04-06 07:52:00|690.97|688.57|690.97|688.57|691.15|688.75|690.97|688.57|0
1649231530000|2022-04-06 07:52:10|691.34|688.94|691.34|688.94|691.71|689.31|691.34|688.94|0
1649231540000|2022-04-06 07:52:20|691.15|688.75|691.15|688.75|691.15|688.75|690.97|688.57|0
1649231550000|2022-04-06 07:52:30|690.97|688.57|691.34|688.94|691.34|688.94|690.97|688.57|0
1649231560000|2022-04-06 07:52:40|691.53|689.13|691.15|688.75|691.53|689.13|691.15|688.75|0
1649231570000|2022-04-06 07:52:50|690.97|688.57|690.87|688.47|690.97|688.57|690.87|688.47|0
1649231580000|2022-04-06 07:53:00|690.78|688.38|690.59|688.19|690.78|688.38|690.59|688.19|0
1649231590000|2022-04-06 07:53:10|690.68|688.28|690.4|688|690.68|688.28|690.4|688|0
1649231600000|2022-04-06 07:53:20|689.66|687.26|690.22|687.82|690.22|687.82|689.66|687.26|0
1649231610000|2022-04-06 07:53:30|690.03|687.63|689.93|687.53|690.22|687.82|689.84|687.44|0
1649231620000|2022-04-06 07:53:40|690.12|687.72|690.4|688|690.4|688|690.12|687.72|0
1649231630000|2022-04-06 07:53:50|690.22|687.82|689.84|687.44|690.22|687.82|689.84|687.44|0
1649231640000|2022-04-06 07:54:00|689.66|687.26|690.12|687.72|690.12|687.72|689.66|687.26|0
1649231650000|2022-04-06 07:54:10|690.03|687.63|690.22|687.82|690.22|687.82|690.03|687.63|0
1649231660000|2022-04-06 07:54:20|690.03|687.63|689.93|687.53|690.03|687.63|689.93|687.53|0
1649231670000|2022-04-06 07:54:30|689.84|687.44|689.66|687.26|689.84|687.44|689.66|687.26|0
1649231680000|2022-04-06 07:54:40|689.28|686.88|689.47|687.07|689.84|687.44|689.28|686.88|0
1649231690000|2022-04-06 07:54:50|689.28|686.88|690.03|687.63|690.03|687.63|689.28|686.88|0
1649231700000|2022-04-06 07:55:00|690.22|687.82|690.22|687.82|690.22|687.82|690.22|687.82|0
1649231710000|2022-04-06 07:55:10|690.03|687.63|691.61|689.21|691.61|689.21|690.03|687.63|0
1649231720000|2022-04-06 07:55:20|691.42|689.02|691.61|689.21|691.61|689.21|691.32|688.92|0
1649231730000|2022-04-06 07:55:30|691.24|688.84|691.05|688.65|691.24|688.84|691.05|688.65|0
1649231740000|2022-04-06 07:55:40|691.23|688.83|690.49|688.09|691.23|688.83|690.49|688.09|0
1649231750000|2022-04-06 07:55:50|690.3|687.9|689.37|686.97|690.3|687.9|689.18|686.78|0
1649231760000|2022-04-06 07:56:00|689.55|687.15|689.93|687.53|689.93|687.53|689.55|687.15|0
1649231770000|2022-04-06 07:56:10|690.11|687.71|690.11|687.71|690.3|687.9|690.11|687.71|0
1649231780000|2022-04-06 07:56:20|689.46|687.06|689.55|687.15|689.74|687.34|689.46|687.06|0
1649231790000|2022-04-06 07:56:30|689.74|687.34|690.3|687.9|690.3|687.9|689.74|687.34|0
1649231800000|2022-04-06 07:56:40|690.49|688.09|690.11|687.71|690.49|688.09|690.11|687.71|0
1649231810000|2022-04-06 07:56:50|689.93|687.53|689.74|687.34|689.93|687.53|689.74|687.34|0
1649231820000|2022-04-06 07:57:00|689.93|687.53|689.93|687.53|689.93|687.53|689.93|687.53|0
1649231830000|2022-04-06 07:57:10|689.37|686.97|689.74|687.34|689.74|687.34|689.37|686.97|0
1649231840000|2022-04-06 07:57:20|690.3|687.9|690.3|687.9|690.3|687.9|690.11|687.71|0
1649231850000|2022-04-06 07:57:30|690.49|688.09|690.3|687.9|690.49|688.09|690.3|687.9|0
1649231860000|2022-04-06 07:57:40|690.2|687.8|689.64|687.24|690.3|687.9|689.64|687.24|0
1649231870000|2022-04-06 07:57:50|689.93|687.53|689.93|687.53|690.11|687.71|689.93|687.53|0
1649231880000|2022-04-06 07:58:00|689.74|687.34|689.55|687.15|689.74|687.34|689.55|687.15|0
1649231890000|2022-04-06 07:58:10|689.74|687.34|689.37|686.97|689.74|687.34|689.37|686.97|0
1649231900000|2022-04-06 07:58:20|689.46|687.06|688.99|686.59|689.46|687.06|688.99|686.59|0
1649231910000|2022-04-06 07:58:30|689.18|686.78|689.83|687.43|689.93|687.53|689.18|686.78|0
1649231920000|2022-04-06 07:58:40|689.74|687.34|690.3|687.9|690.3|687.9|689.74|687.34|0
1649231930000|2022-04-06 07:58:50|690.11|687.71|690.11|687.71|690.3|687.9|690.11|687.71|0
1649231940000|2022-04-06 07:59:00|690.3|687.9|690.11|687.71|690.3|687.9|690.11|687.71|0
1649231950000|2022-04-06 07:59:10|690.3|687.9|689.93|687.53|690.3|687.9|689.93|687.53|0
1649231960000|2022-04-06 07:59:20|689.74|687.34|689.74|687.34|689.93|687.53|689.74|687.34|0
1649231970000|2022-04-06 07:59:30|689.93|687.53|689.74|687.34|689.93|687.53|689.74|687.34|0
1649231980000|2022-04-06 07:59:40|689.55|687.15|689.74|687.34|689.74|687.34|689.55|687.15|0
1649231990000|2022-04-06 07:59:50|689.55|687.15|689.74|687.34|689.74|687.34|689.55|687.15|0
1649232000000|2022-04-06 08:00:00|689.55|687.15|689.74|687.34|689.74|687.34|689.55|687.15|0
1649232010000|2022-04-06 08:00:10|689.37|686.97|688.99|686.59|689.37|686.97|688.99|686.59|0
1649232020000|2022-04-06 08:00:20|689.18|686.78|689.18|686.78|689.18|686.78|689.18|686.78|0
1649232030000|2022-04-06 08:00:30|689.27|686.87|688.99|686.59|689.27|686.87|688.99|686.59|0
1649232040000|2022-04-06 08:00:40|689.37|686.97|689.37|686.97|689.55|687.15|689.37|686.97|0
1649232050000|2022-04-06 08:00:50|689.18|686.78|689.18|686.78|689.18|686.78|689.18|686.78|0
1649232060000|2022-04-06 08:01:00|689.55|687.15|688.81|686.41|689.55|687.15|688.81|686.41|0
1649232070000|2022-04-06 08:01:10|688.62|686.22|688.99|686.59|688.99|686.59|688.62|686.22|0
1649232080000|2022-04-06 08:01:20|689.08|686.68|689.74|687.34|689.74|687.34|689.08|686.68|0
1649232090000|2022-04-06 08:01:30|690.11|687.71|691.05|688.65|691.05|688.65|690.11|687.71|0
1649232100000|2022-04-06 08:01:40|691.23|688.83|691.23|688.83|691.23|688.83|691.05|688.65|0
1649232110000|2022-04-06 08:01:50|691.05|688.65|690.86|688.46|691.23|688.83|690.86|688.46|0
1649232120000|2022-04-06 08:02:00|691.05|688.65|691.23|688.83|691.23|688.83|691.05|688.65|0
1649232130000|2022-04-06 08:02:10|691.42|689.02|691.05|688.65|691.61|689.21|691.05|688.65|0
1649232140000|2022-04-06 08:02:20|690.86|688.46|690.76|688.36|690.86|688.46|690.67|688.27|0
1649232150000|2022-04-06 08:02:30|690.86|688.46|691.23|688.83|691.23|688.83|690.86|688.46|0
1649232160000|2022-04-06 08:02:40|691.42|689.02|691.61|689.21|691.79|689.39|691.42|689.02|0
1649232170000|2022-04-06 08:02:50|691.79|689.39|691.42|689.02|691.79|689.39|691.42|689.02|0
1649232180000|2022-04-06 08:03:00|691.23|688.83|691.32|688.92|691.42|689.02|691.23|688.83|0
1649232190000|2022-04-06 08:03:10|691.23|688.83|691.23|688.83|691.23|688.83|691.23|688.83|0
1649232200000|2022-04-06 08:03:20|691.42|689.02|691.61|689.21|691.61|689.21|691.42|689.02|0
1649232210000|2022-04-06 08:03:30|691.79|689.39|691.23|688.83|691.79|689.39|691.23|688.83|0
1649232220000|2022-04-06 08:03:40|691.32|688.92|691.42|689.02|691.42|689.02|691.23|688.83|0
1649232240000|2022-04-06 08:04:00|691.23|688.83|691.42|689.02|691.42|689.02|691.23|688.83|0
1649232250000|2022-04-06 08:04:10|691.32|688.92|691.32|688.92|691.32|688.92|691.32|688.92|0
1649232260000|2022-04-06 08:04:20|691.42|689.02|691.51|689.11|691.51|689.11|691.42|689.02|0
1649232270000|2022-04-06 08:04:30|691.79|689.39|691.51|689.11|691.79|689.39|691.51|689.11|0
1649232280000|2022-04-06 08:04:40|691.42|689.02|691.23|688.83|691.42|689.02|691.23|688.83|0
1649232290000|2022-04-06 08:04:50|691.42|689.02|691.42|689.02|691.42|689.02|691.23|688.83|0
1649232300000|2022-04-06 08:05:00|691.51|689.11|691.51|689.11|691.51|689.11|691.42|689.02|0
1649232310000|2022-04-06 08:05:10|691.23|688.83|691.13|688.73|691.23|688.83|691.13|688.73|0
1649232320000|2022-04-06 08:05:20|691.04|688.64|691.42|689.02|691.42|689.02|691.04|688.64|0
1649232330000|2022-04-06 08:05:30|691.32|688.92|691.6|689.2|691.6|689.2|691.32|688.92|0
1649232340000|2022-04-06 08:05:40|691.51|689.11|691.42|689.02|691.51|689.11|691.42|689.02|0
1649232350000|2022-04-06 08:05:50|691.51|689.11|691.51|689.11|691.51|689.11|691.51|689.11|0
1649232360000|2022-04-06 08:06:00|691.6|689.2|692.07|689.67|692.07|689.67|691.6|689.2|0
1649232370000|2022-04-06 08:06:10|692.54|690.14|692.73|690.33|692.73|690.33|692.54|690.14|0
1649232380000|2022-04-06 08:06:20|692.54|690.14|692.73|690.33|692.73|690.33|692.54|690.14|0
1649232390000|2022-04-06 08:06:30|692.35|689.95|692.16|689.76|692.35|689.95|691.98|689.58|0
1649232400000|2022-04-06 08:06:40|691.98|689.58|691.79|689.39|691.98|689.58|691.79|689.39|0
1649232410000|2022-04-06 08:06:50|691.6|689.2|691.23|688.83|691.6|689.2|691.23|688.83|0
1649232420000|2022-04-06 08:07:00|691.32|688.92|691.79|689.39|691.79|689.39|691.32|688.92|0
1649232430000|2022-04-06 08:07:10|691.98|689.58|692.54|690.14|692.54|690.14|691.98|689.58|0
1649232440000|2022-04-06 08:07:20|692.16|689.76|691.6|689.2|692.16|689.76|691.6|689.2|0
1649232450000|2022-04-06 08:07:30|691.98|689.58|692.25|689.85|692.25|689.85|691.98|689.58|0
1649232460000|2022-04-06 08:07:40|692.16|689.76|692.81|690.41|692.81|690.41|692.16|689.76|0
1649232470000|2022-04-06 08:07:50|692.72|690.32|692.91|690.51|693.1|690.7|692.72|690.32|0
1649232480000|2022-04-06 08:08:00|692.72|690.32|692.35|689.95|692.72|690.32|692.35|689.95|0
1649232490000|2022-04-06 08:08:10|692.54|690.14|692.54|690.14|692.54|690.14|692.44|690.04|0
1649232500000|2022-04-06 08:08:20|692.35|689.95|691.98|689.58|692.35|689.95|691.98|689.58|0
1649232510000|2022-04-06 08:08:30|692.07|689.67|692.16|689.76|692.35|689.95|691.98|689.58|0
1649232520000|2022-04-06 08:08:40|692.25|689.85|692.07|689.67|692.25|689.85|692.07|689.67|0
1649232530000|2022-04-06 08:08:50|692.16|689.76|692.54|690.14|692.54|690.14|692.16|689.76|0
1649232540000|2022-04-06 08:09:00|692.35|689.95|692.16|689.76|692.35|689.95|691.98|689.58|0
1649232550000|2022-04-06 08:09:10|692.44|690.04|692.07|689.67|692.44|690.04|692.07|689.67|0
1649232560000|2022-04-06 08:09:20|691.98|689.58|691.98|689.58|692.07|689.67|691.98|689.58|0
1649232570000|2022-04-06 08:09:30|692.35|689.95|692.25|689.85|692.35|689.95|692.25|689.85|0
1649232580000|2022-04-06 08:09:40|692.35|689.95|692.72|690.32|692.72|690.32|692.35|689.95|0
1649232590000|2022-04-06 08:09:50|692.54|690.14|692.44|690.04|692.72|690.32|692.44|690.04|0
1649232600000|2022-04-06 08:10:00|692.16|689.76|692.16|689.76|692.16|689.76|691.98|689.58|0
1649232610000|2022-04-06 08:10:10|692.35|689.95|691.98|689.58|692.35|689.95|691.98|689.58|0
1649232620000|2022-04-06 08:10:20|691.79|689.39|691.98|689.58|691.98|689.58|691.79|689.39|0
1649232630000|2022-04-06 08:10:30|692.16|689.76|691.98|689.58|692.16|689.76|691.98|689.58|0
1649232640000|2022-04-06 08:10:40|692.16|689.76|692.16|689.76|692.16|689.76|691.98|689.58|0
1649232650000|2022-04-06 08:10:50|692.54|690.14|692.35|689.95|692.54|690.14|692.35|689.95|0
1649232660000|2022-04-06 08:11:00|692.16|689.76|692.16|689.76|692.16|689.76|692.16|689.76|0
1649232670000|2022-04-06 08:11:10|691.98|689.58|692.16|689.76|692.16|689.76|691.98|689.58|0
1649232680000|2022-04-06 08:11:20|691.98|689.58|691.79|689.39|691.98|689.58|691.79|689.39|0
1649232690000|2022-04-06 08:11:30|691.6|689.2|691.04|688.64|691.6|689.2|691.04|688.64|0
1649232700000|2022-04-06 08:11:40|690.85|688.45|690.67|688.27|690.85|688.45|690.67|688.27|0
1649232710000|2022-04-06 08:11:50|690.85|688.45|691.04|688.64|691.41|689.01|690.85|688.45|0
1649232720000|2022-04-06 08:12:00|691.23|688.83|691.6|689.2|691.79|689.39|691.23|688.83|0
1649232730000|2022-04-06 08:12:10|691.41|689.01|691.04|688.64|691.41|689.01|691.04|688.64|0
1649232740000|2022-04-06 08:12:20|690.85|688.45|691.04|688.64|691.04|688.64|690.85|688.45|0
1649232750000|2022-04-06 08:12:30|690.85|688.45|691.04|688.64|691.04|688.64|690.85|688.45|0
1649232760000|2022-04-06 08:12:40|690.85|688.45|690.67|688.27|690.85|688.45|690.67|688.27|0
1649232770000|2022-04-06 08:12:50|690.48|688.08|690.67|688.27|690.67|688.27|690.48|688.08|0
1649232780000|2022-04-06 08:13:00|690.85|688.45|691.41|689.01|691.41|689.01|690.85|688.45|0
1649232790000|2022-04-06 08:13:10|691.6|689.2|692.25|689.85|692.25|689.85|691.6|689.2|0
1649232800000|2022-04-06 08:13:20|692.16|689.76|692.35|689.95|692.35|689.95|692.16|689.76|0
1649232810000|2022-04-06 08:13:30|691.97|689.57|692.06|689.66|692.16|689.76|691.97|689.57|0
1649232820000|2022-04-06 08:13:40|691.6|689.2|691.41|689.01|691.6|689.2|691.41|689.01|0
1649232830000|2022-04-06 08:13:50|691.5|689.1|691.04|688.64|691.5|689.1|691.04|688.64|0
1649232840000|2022-04-06 08:14:00|691.13|688.73|690.85|688.45|691.13|688.73|690.85|688.45|0
1649232850000|2022-04-06 08:14:10|691.04|688.64|691.23|688.83|691.23|688.83|691.04|688.64|0
1649232860000|2022-04-06 08:14:20|691.41|689.01|691.41|689.01|691.5|689.1|691.41|689.01|0
1649232870000|2022-04-06 08:14:30|691.23|688.83|691.23|688.83|691.23|688.83|691.23|688.83|0
1649232880000|2022-04-06 08:14:40|691.41|689.01|691.23|688.83|691.41|689.01|691.23|688.83|0
1649232890000|2022-04-06 08:14:50|691.41|689.01|691.32|688.92|691.41|689.01|691.32|688.92|0
1649232900000|2022-04-06 08:15:00|691.41|689.01|691.04|688.64|691.41|689.01|691.04|688.64|0
1649232910000|2022-04-06 08:15:10|690.85|688.45|690.85|688.45|691.04|688.64|690.85|688.45|0
1649232920000|2022-04-06 08:15:20|691.23|688.83|691.04|688.64|691.41|689.01|691.04|688.64|0
1649232930000|2022-04-06 08:15:30|691.23|688.83|691.23|688.83|691.23|688.83|691.23|688.83|0
1649232940000|2022-04-06 08:15:40|691.41|689.01|692.16|689.76|692.16|689.76|691.41|689.01|0
1649232950000|2022-04-06 08:15:50|691.97|689.57|692.53|690.13|692.53|690.13|691.97|689.57|0
1649232960000|2022-04-06 08:16:00|692.72|690.32|692.53|690.13|692.72|690.32|692.53|690.13|0
1649232970000|2022-04-06 08:16:10|692.35|689.95|691.97|689.57|692.44|690.04|691.97|689.57|0
1649232980000|2022-04-06 08:16:20|691.79|689.39|691.79|689.39|691.97|689.57|691.79|689.39|0
1649232990000|2022-04-06 08:16:30|691.6|689.2|691.41|689.01|691.6|689.2|691.23|688.83|0
1649233000000|2022-04-06 08:16:40|691.13|688.73|690.67|688.27|691.23|688.83|690.67|688.27|0
1649233010000|2022-04-06 08:16:50|690.48|688.08|690.67|688.27|690.67|688.27|690.48|688.08|0
1649233020000|2022-04-06 08:17:00|690.85|688.45|690.48|688.08|690.85|688.45|690.48|688.08|0
1649233030000|2022-04-06 08:17:10|689.73|687.33|689.36|686.96|689.73|687.33|689.36|686.96|0
1649233040000|2022-04-06 08:17:20|689.55|687.15|688.99|686.59|689.55|687.15|688.99|686.59|0
1649233050000|2022-04-06 08:17:30|688.8|686.4|688.8|686.4|688.99|686.59|688.8|686.4|0
1649233060000|2022-04-06 08:17:40|689.08|686.68|689.55|687.15|689.55|687.15|689.08|686.68|0
1649233070000|2022-04-06 08:17:50|689.73|687.33|689.73|687.33|689.92|687.52|689.73|687.33|0
1649233080000|2022-04-06 08:18:00|689.55|687.15|689.73|687.33|689.73|687.33|689.55|687.15|0
1649233090000|2022-04-06 08:18:10|688.99|686.59|689.17|686.77|689.17|686.77|688.99|686.59|0
1649233100000|2022-04-06 08:18:20|689.07|686.67|688.8|686.4|689.07|686.67|688.43|686.03|0
1649233110000|2022-04-06 08:18:30|688.61|686.21|688.61|686.21|688.61|686.21|688.43|686.03|0
1649233120000|2022-04-06 08:18:40|688.7|686.3|688.61|686.21|688.8|686.4|688.61|686.21|0
1649233130000|2022-04-06 08:18:50|688.43|686.03|688.43|686.03|688.61|686.21|688.43|686.03|0
1649233140000|2022-04-06 08:19:00|688.24|685.84|688.8|686.4|688.8|686.4|688.24|685.84|0
1649233150000|2022-04-06 08:19:10|688.89|686.49|688.98|686.58|688.98|686.58|688.89|686.49|0
1649233160000|2022-04-06 08:19:20|689.17|686.77|689.17|686.77|689.17|686.77|689.17|686.77|0
1649233170000|2022-04-06 08:19:30|689.26|686.86|689.17|686.77|689.36|686.96|689.17|686.77|0
1649233190000|2022-04-06 08:19:50|689.07|686.67|689.17|686.77|689.17|686.77|689.07|686.67|0
1649233200000|2022-04-06 08:20:00|688.98|686.58|689.17|686.77|689.17|686.77|688.98|686.58|0
1649233210000|2022-04-06 08:20:10|688.98|686.58|688.98|686.58|689.17|686.77|688.98|686.58|0
1649233220000|2022-04-06 08:20:20|688.8|686.4|688.61|686.21|688.8|686.4|688.61|686.21|0
1649233230000|2022-04-06 08:20:30|688.7|686.3|688.33|685.93|688.7|686.3|688.33|685.93|0
1649233240000|2022-04-06 08:20:40|688.51|686.11|688.7|686.3|688.8|686.4|688.51|686.11|0
1649233250000|2022-04-06 08:20:50|688.8|686.4|688.7|686.3|688.8|686.4|688.51|686.11|0
1649233260000|2022-04-06 08:21:00|688.42|686.02|688.24|685.84|688.51|686.11|688.24|685.84|0
1649233270000|2022-04-06 08:21:10|688.05|685.65|688.24|685.84|688.24|685.84|688.05|685.65|0
1649233280000|2022-04-06 08:21:20|688.14|685.74|688.05|685.65|688.14|685.74|688.05|685.65|0
1649233290000|2022-04-06 08:21:30|687.95|685.55|687.87|685.47|687.95|685.55|687.68|685.28|0
1649233300000|2022-04-06 08:21:40|687.68|685.28|687.68|685.28|687.86|685.46|687.68|685.28|0
1649233310000|2022-04-06 08:21:50|687.49|685.09|687.12|684.72|687.49|685.09|687.12|684.72|0
1649233320000|2022-04-06 08:22:00|686.93|684.53|686.75|684.35|687.12|684.72|686.75|684.35|0
1649233340000|2022-04-06 08:22:20|686.84|684.44|686.93|684.53|686.93|684.53|686.84|684.44|0
1649233350000|2022-04-06 08:22:30|687.02|684.62|687.02|684.62|687.12|684.72|686.93|684.53|0
1649233360000|2022-04-06 08:22:40|686.93|684.53|686.93|684.53|686.93|684.53|686.93|684.53|0
1649233370000|2022-04-06 08:22:50|686.75|684.35|687.12|684.72|687.12|684.72|686.75|684.35|0
1649233380000|2022-04-06 08:23:00|687.31|684.91|687.12|684.72|687.31|684.91|687.12|684.72|0
1649233400000|2022-04-06 08:23:20|687.31|684.91|687.12|684.72|687.31|684.91|687.12|684.72|0
1649233410000|2022-04-06 08:23:30|686.93|684.53|686.75|684.35|686.93|684.53|686.75|684.35|0
1649233420000|2022-04-06 08:23:40|686.93|684.53|686.93|684.53|686.93|684.53|686.93|684.53|0
1649233430000|2022-04-06 08:23:50|686.75|684.35|686.75|684.35|686.75|684.35|686.75|684.35|0
1649233440000|2022-04-06 08:24:00|686.84|684.44|686.84|684.44|686.84|684.44|686.84|684.44|0
1649233450000|2022-04-06 08:24:10|686.93|684.53|686.93|684.53|687.12|684.72|686.93|684.53|0
1649233460000|2022-04-06 08:24:20|687.12|684.72|687.3|684.9|687.3|684.9|686.93|684.53|0
1649233470000|2022-04-06 08:24:30|687.12|684.72|687.02|684.62|687.12|684.72|687.02|684.62|0
1649233480000|2022-04-06 08:24:40|686.93|684.53|687.12|684.72|687.12|684.72|686.93|684.53|0
1649233490000|2022-04-06 08:24:50|687.3|684.9|687.68|685.28|687.68|685.28|687.3|684.9|0
1649233500000|2022-04-06 08:25:00|687.3|684.9|687.86|685.46|687.86|685.46|687.3|684.9|0
1649233510000|2022-04-06 08:25:10|688.05|685.65|687.95|685.55|688.24|685.84|687.95|685.55|0
1649233520000|2022-04-06 08:25:20|687.86|685.46|688.05|685.65|688.05|685.65|687.77|685.37|0
1649233530000|2022-04-06 08:25:30|688.24|685.84|688.24|685.84|688.24|685.84|688.24|685.84|0
1649233540000|2022-04-06 08:25:40|688.42|686.02|688.51|686.11|688.51|686.11|688.42|686.02|0
1649233550000|2022-04-06 08:25:50|688.61|686.21|688.61|686.21|688.8|686.4|688.61|686.21|0
1649233560000|2022-04-06 08:26:00|688.8|686.4|689.17|686.77|689.17|686.77|688.8|686.4|0
1649233570000|2022-04-06 08:26:10|688.98|686.58|688.8|686.4|688.98|686.58|688.8|686.4|0
1649233580000|2022-04-06 08:26:20|688.98|686.58|688.98|686.58|688.98|686.58|688.8|686.4|0
1649233590000|2022-04-06 08:26:30|688.8|686.4|688.98|686.58|688.98|686.58|688.8|686.4|0
1649233600000|2022-04-06 08:26:40|689.17|686.77|687.77|685.37|689.17|686.77|687.77|685.37|0
1649233610000|2022-04-06 08:26:50|688.15|685.75|688.52|686.12|688.52|686.12|688.15|685.75|0
1649233620000|2022-04-06 08:27:00|688.33|685.93|688.71|686.31|688.71|686.31|688.33|685.93|0
1649233630000|2022-04-06 08:27:10|688.89|686.49|688.71|686.31|688.89|686.49|688.71|686.31|0
1649233640000|2022-04-06 08:27:20|688.52|686.12|688.33|685.93|688.71|686.31|688.33|685.93|0
1649233650000|2022-04-06 08:27:30|688.15|685.75|687.96|685.56|688.15|685.75|687.96|685.56|0
1649233660000|2022-04-06 08:27:40|688.15|685.75|688.33|685.93|688.61|686.21|688.15|685.75|0
1649233670000|2022-04-06 08:27:50|688.15|685.75|688.33|685.93|688.52|686.12|688.15|685.75|0
1649233680000|2022-04-06 08:28:00|687.96|685.56|687.96|685.56|687.96|685.56|687.96|685.56|0
1649233690000|2022-04-06 08:28:10|688.33|685.93|687.96|685.56|688.33|685.93|687.96|685.56|0
1649233700000|2022-04-06 08:28:20|687.86|685.46|687.77|685.37|687.86|685.46|687.77|685.37|0
1649233710000|2022-04-06 08:28:30|687.96|685.56|687.96|685.56|688.05|685.65|687.96|685.56|0
1649233720000|2022-04-06 08:28:40|688.15|685.75|688.15|685.75|688.15|685.75|687.96|685.56|0
1649233730000|2022-04-06 08:28:50|687.96|685.56|687.96|685.56|688.15|685.75|687.96|685.56|0
1649233740000|2022-04-06 08:29:00|688.15|685.75|688.33|685.93|688.33|685.93|688.15|685.75|0
1649233750000|2022-04-06 08:29:10|688.52|686.12|688.15|685.75|688.52|686.12|688.15|685.75|0
1649233760000|2022-04-06 08:29:20|688.33|685.93|688.24|685.84|688.33|685.93|688.24|685.84|0
1649233770000|2022-04-06 08:29:30|688.15|685.75|688.42|686.02|688.42|686.02|688.15|685.75|0
1649233780000|2022-04-06 08:29:40|688.33|685.93|688.52|686.12|688.52|686.12|688.33|685.93|0
1649233790000|2022-04-06 08:29:50|688.33|685.93|687.77|685.37|688.33|685.93|687.77|685.37|0
1649233800000|2022-04-06 08:30:00|688.05|685.65|687.21|684.81|688.05|685.65|687.21|684.81|0
1649233810000|2022-04-06 08:30:10|687.4|685|687.3|684.9|687.4|685|687.21|684.81|0
1649233820000|2022-04-06 08:30:20|687.68|685.28|687.77|685.37|687.96|685.56|687.68|685.28|0
1649233830000|2022-04-06 08:30:30|687.68|685.28|688.33|685.93|688.33|685.93|687.68|685.28|0
1649233840000|2022-04-06 08:30:40|688.52|686.12|687.96|685.56|688.52|686.12|687.96|685.56|0
1649233850000|2022-04-06 08:30:50|687.59|685.19|687.96|685.56|687.96|685.56|687.59|685.19|0
1649233860000|2022-04-06 08:31:00|688.15|685.75|687.96|685.56|688.15|685.75|687.96|685.56|0
1649233880000|2022-04-06 08:31:20|688.05|685.65|688.33|685.93|688.33|685.93|688.05|685.65|0
1649233890000|2022-04-06 08:31:30|688.15|685.75|688.15|685.75|688.33|685.93|688.15|685.75|0
1649233900000|2022-04-06 08:31:40|687.96|685.56|687.96|685.56|687.96|685.56|687.96|685.56|0
1649233910000|2022-04-06 08:31:50|688.15|685.75|688.15|685.75|688.15|685.75|688.15|685.75|0
1649233920000|2022-04-06 08:32:00|687.96|685.56|688.33|685.93|688.33|685.93|687.96|685.56|0
1649233930000|2022-04-06 08:32:10|688.15|685.75|687.96|685.56|688.15|685.75|687.96|685.56|0
1649233940000|2022-04-06 08:32:20|688.05|685.65|687.96|685.56|688.15|685.75|687.96|685.56|0
1649233950000|2022-04-06 08:32:30|688.15|685.75|687.96|685.56|688.15|685.75|687.96|685.56|0
1649233960000|2022-04-06 08:32:40|687.77|685.37|687.96|685.56|687.96|685.56|687.77|685.37|0
1649233970000|2022-04-06 08:32:50|687.86|685.46|687.96|685.56|687.96|685.56|687.86|685.46|0
1649233980000|2022-04-06 08:33:00|687.59|685.19|687.58|685.18|687.59|685.19|687.49|685.09|0
1649233990000|2022-04-06 08:33:10|687.03|684.63|686.84|684.44|687.03|684.63|686.84|684.44|0
1649234000000|2022-04-06 08:33:20|686.65|684.25|686.47|684.07|686.65|684.25|686.47|684.07|0
1649234010000|2022-04-06 08:33:30|686.28|683.88|685.91|683.51|686.28|683.88|685.91|683.51|0
1649234020000|2022-04-06 08:33:40|685.72|683.32|685.72|683.32|685.72|683.32|685.72|683.32|0
1649234030000|2022-04-06 08:33:50|685.62|683.22|685.62|683.22|685.62|683.22|685.62|683.22|0
1649234040000|2022-04-06 08:34:00|685.81|683.41|686.28|683.88|686.47|684.07|685.81|683.41|0
1649234050000|2022-04-06 08:34:10|686.09|683.69|686.46|684.06|686.46|684.06|686.09|683.69|0
1649234060000|2022-04-06 08:34:20|686.37|683.97|686.46|684.06|686.46|684.06|686.37|683.97|0
1649234070000|2022-04-06 08:34:30|686.28|683.88|686.28|683.88|686.28|683.88|686.18|683.78|0
1649234080000|2022-04-06 08:34:40|686.18|683.78|686.09|683.69|686.18|683.78|686.09|683.69|0
1649234090000|2022-04-06 08:34:50|686.28|683.88|686.46|684.06|686.55|684.15|686.28|683.88|0
1649234100000|2022-04-06 08:35:00|686.65|684.25|687.21|684.81|687.21|684.81|686.65|684.25|0
1649234110000|2022-04-06 08:35:10|687.02|684.62|687.4|685|687.4|685|687.02|684.62|0
1649234120000|2022-04-06 08:35:20|687.02|684.62|687.21|684.81|687.21|684.81|687.02|684.62|0
1649234130000|2022-04-06 08:35:30|687.4|685|687.77|685.37|687.77|685.37|687.4|685|0
1649234140000|2022-04-06 08:35:40|687.4|685|687.4|685|687.4|685|687.4|685|0
1649234150000|2022-04-06 08:35:50|687.77|685.37|687.77|685.37|687.77|685.37|687.58|685.18|0
1649234160000|2022-04-06 08:36:00|687.58|685.18|687.77|685.37|687.77|685.37|687.58|685.18|0
1649234170000|2022-04-06 08:36:10|687.96|685.56|687.58|685.18|687.96|685.56|687.58|685.18|0
1649234180000|2022-04-06 08:36:20|687.3|684.9|686.84|684.44|687.3|684.9|686.84|684.44|0
1649234190000|2022-04-06 08:36:30|687.02|684.62|686.84|684.44|687.02|684.62|686.84|684.44|0
1649234200000|2022-04-06 08:36:40|686.74|684.34|686.65|684.25|686.74|684.34|686.46|684.06|0
1649234210000|2022-04-06 08:36:50|686.28|683.88|686.09|683.69|686.28|683.88|685.9|683.5|0
1649234220000|2022-04-06 08:37:00|685.72|683.32|685.99|683.59|685.99|683.59|685.72|683.32|0
1649234230000|2022-04-06 08:37:10|686.09|683.69|686.09|683.69|686.09|683.69|685.9|683.5|0
1649234240000|2022-04-06 08:37:20|685.9|683.5|685.53|683.13|686.09|683.69|685.53|683.13|0
1649234250000|2022-04-06 08:37:30|685.72|683.32|685.62|683.22|685.72|683.32|685.53|683.13|0
1649234260000|2022-04-06 08:37:40|685.72|683.32|685.53|683.13|685.72|683.32|685.16|682.76|0
1649234270000|2022-04-06 08:37:50|685.72|683.32|685.72|683.32|685.72|683.32|685.53|683.13|0
1649234280000|2022-04-06 08:38:00|685.9|683.5|686.09|683.69|686.09|683.69|685.9|683.5|0
1649234290000|2022-04-06 08:38:10|685.9|683.5|686.18|683.78|686.18|683.78|685.9|683.5|0
1649234300000|2022-04-06 08:38:20|686.46|684.06|687.02|684.62|687.02|684.62|686.46|684.06|0
1649234310000|2022-04-06 08:38:30|686.93|684.53|687.02|684.62|687.02|684.62|686.93|684.53|0
1649234320000|2022-04-06 08:38:40|686.84|684.44|686.84|684.44|686.84|684.44|686.74|684.34|0
1649234330000|2022-04-06 08:38:50|686.46|684.06|686.37|683.97|686.46|684.06|686.28|683.88|0
1649234340000|2022-04-06 08:39:00|686.28|683.88|686.65|684.25|686.84|684.44|686.28|683.88|0
1649234350000|2022-04-06 08:39:10|686.84|684.44|686.74|684.34|686.84|684.44|686.65|684.25|0
1649234360000|2022-04-06 08:39:20|686.46|684.06|686.84|684.44|686.84|684.44|686.46|684.06|0
1649234370000|2022-04-06 08:39:30|687.02|684.62|686.65|684.25|687.02|684.62|686.65|684.25|0
1649234380000|2022-04-06 08:39:40|686.74|684.34|686.84|684.44|686.84|684.44|686.74|684.34|0
1649234390000|2022-04-06 08:39:50|687.02|684.62|687.02|684.62|687.02|684.62|686.93|684.53|0
1649234400000|2022-04-06 08:40:00|687.21|684.81|687.21|684.81|687.21|684.81|687.21|684.81|0
1649234410000|2022-04-06 08:40:10|687.02|684.62|687.02|684.62|687.02|684.62|687.02|684.62|0
1649234420000|2022-04-06 08:40:20|686.92|684.52|686.65|684.25|686.92|684.52|686.65|684.25|0
1649234440000|2022-04-06 08:40:40|686.74|684.34|686.84|684.44|686.84|684.44|686.74|684.34|0
1649234450000|2022-04-06 08:40:50|686.65|684.25|686.46|684.06|686.65|684.25|686.46|684.06|0
1649234460000|2022-04-06 08:41:00|686.65|684.25|686.55|684.15|687.02|684.62|686.55|684.15|0
1649234470000|2022-04-06 08:41:10|686.65|684.25|686.92|684.52|686.92|684.52|686.65|684.25|0
1649234480000|2022-04-06 08:41:20|686.83|684.43|687.02|684.62|687.21|684.81|686.83|684.43|0
1649234490000|2022-04-06 08:41:30|687.11|684.71|687.11|684.71|687.11|684.71|687.11|684.71|0
1649234500000|2022-04-06 08:41:40|687.02|684.62|686.83|684.43|687.02|684.62|686.65|684.25|0
1649234520000|2022-04-06 08:42:00|686.74|684.34|686.65|684.25|686.83|684.43|686.65|684.25|0
1649234530000|2022-04-06 08:42:10|686.46|684.06|686.46|684.06|686.46|684.06|686.46|684.06|0
1649234540000|2022-04-06 08:42:20|686.27|683.87|686.27|683.87|686.27|683.87|686.27|683.87|0
1649234560000|2022-04-06 08:42:40|686.46|684.06|686.65|684.25|686.65|684.25|686.46|684.06|0
1649234570000|2022-04-06 08:42:50|686.83|684.43|686.65|684.25|686.83|684.43|686.65|684.25|0
1649234580000|2022-04-06 08:43:00|686.83|684.43|686.65|684.25|686.83|684.43|686.55|684.15|0
1649234590000|2022-04-06 08:43:10|686.55|684.15|686.27|683.87|686.65|684.25|686.27|683.87|0
1649234610000|2022-04-06 08:43:30|686.09|683.69|685.53|683.13|686.09|683.69|685.34|682.94|0
1649234620000|2022-04-06 08:43:40|685.9|683.5|685.71|683.31|685.9|683.5|685.71|683.31|0
1649234630000|2022-04-06 08:43:50|685.9|683.5|686.09|683.69|686.09|683.69|685.9|683.5|0
1649234640000|2022-04-06 08:44:00|685.99|683.59|685.9|683.5|685.99|683.59|685.9|683.5|0
1649234650000|2022-04-06 08:44:10|686.09|683.69|686.18|683.78|686.18|683.78|686.09|683.69|0
1649234660000|2022-04-06 08:44:20|686.09|683.69|686.09|683.69|686.18|683.78|686.09|683.69|0
1649234670000|2022-04-06 08:44:30|685.9|683.5|685.9|683.5|685.9|683.5|685.9|683.5|0
1649234680000|2022-04-06 08:44:40|686.09|683.69|685.34|682.94|686.09|683.69|685.34|682.94|0
1649234690000|2022-04-06 08:44:50|685.53|683.13|685.34|682.94|685.53|683.13|685.34|682.94|0
1649234700000|2022-04-06 08:45:00|685.53|683.13|685.24|682.84|685.53|683.13|685.24|682.84|0
1649234710000|2022-04-06 08:45:10|685.9|683.5|685.9|683.5|685.9|683.5|685.71|683.31|0
1649234720000|2022-04-06 08:45:20|686.09|683.69|686.09|683.69|686.09|683.69|686.09|683.69|0
1649234730000|2022-04-06 08:45:30|686.27|683.87|686.92|684.52|686.92|684.52|686.27|683.87|0
1649234740000|2022-04-06 08:45:40|686.74|684.34|686.83|684.43|686.83|684.43|686.74|684.34|0
1649234750000|2022-04-06 08:45:50|686.65|684.25|686.83|684.43|686.83|684.43|686.65|684.25|0
1649234760000|2022-04-06 08:46:00|686.65|684.25|687.02|684.62|687.02|684.62|686.65|684.25|0
1649234770000|2022-04-06 08:46:10|687.21|684.81|687.39|684.99|687.39|684.99|687.21|684.81|0
1649234780000|2022-04-06 08:46:20|687.95|685.55|687.86|685.46|687.95|685.55|687.77|685.37|0
1649234790000|2022-04-06 08:46:30|687.95|685.55|687.58|685.18|687.95|685.55|687.58|685.18|0
1649234800000|2022-04-06 08:46:40|687.77|685.37|687.95|685.55|687.95|685.55|687.77|685.37|0
1649234810000|2022-04-06 08:46:50|688.14|685.74|688.14|685.74|688.33|685.93|688.14|685.74|0
1649234820000|2022-04-06 08:47:00|688.33|685.93|687.95|685.55|688.42|686.02|687.95|685.55|0
1649234830000|2022-04-06 08:47:10|688.14|685.74|687.95|685.55|688.14|685.74|687.95|685.55|0
1649234840000|2022-04-06 08:47:20|688.04|685.64|688.33|685.93|688.33|685.93|687.95|685.55|0
1649234850000|2022-04-06 08:47:30|688.14|685.74|687.77|685.37|688.14|685.74|687.77|685.37|0
1649234860000|2022-04-06 08:47:40|687.95|685.55|687.85|685.45|687.95|685.55|687.85|685.45|0
1649234870000|2022-04-06 08:47:50|687.95|685.55|687.95|685.55|687.95|685.55|687.95|685.55|0
1649234880000|2022-04-06 08:48:00|688.14|685.74|688.14|685.74|688.14|685.74|688.14|685.74|0
1649234890000|2022-04-06 08:48:10|687.95|685.55|688.7|686.3|688.7|686.3|687.95|685.55|0
1649234900000|2022-04-06 08:48:20|688.51|686.11|688.79|686.39|688.79|686.39|688.51|686.11|0
1649234910000|2022-04-06 08:48:30|688.89|686.49|689.45|687.05|689.45|687.05|688.89|686.49|0
1649234920000|2022-04-06 08:48:40|689.07|686.67|689.26|686.86|689.26|686.86|689.07|686.67|0
1649234930000|2022-04-06 08:48:50|689.07|686.67|688.89|686.49|689.07|686.67|688.89|686.49|0
1649234940000|2022-04-06 08:49:00|689.07|686.67|689.07|686.67|689.07|686.67|688.89|686.49|0
1649234950000|2022-04-06 08:49:10|688.88|686.48|689.07|686.67|689.07|686.67|688.88|686.48|0
1649234960000|2022-04-06 08:49:20|689.26|686.86|689.07|686.67|689.26|686.86|689.07|686.67|0
1649234970000|2022-04-06 08:49:30|688.88|686.48|688.79|686.39|688.88|686.48|688.79|686.39|0
1649234980000|2022-04-06 08:49:40|688.88|686.48|688.88|686.48|688.88|686.48|688.88|686.48|0
1649234990000|2022-04-06 08:49:50|688.7|686.3|688.6|686.2|688.7|686.3|688.6|686.2|0
1649235000000|2022-04-06 08:50:00|688.7|686.3|689.07|686.67|689.07|686.67|688.6|686.2|0
1649235010000|2022-04-06 08:50:10|688.88|686.48|689.44|687.04|689.44|687.04|688.88|686.48|0
1649235020000|2022-04-06 08:50:20|689.07|686.67|689.26|686.86|689.26|686.86|689.07|686.67|0
1649235030000|2022-04-06 08:50:30|689.44|687.04|689.44|687.04|689.63|687.23|689.35|686.95|0
1649235040000|2022-04-06 08:50:40|690.01|687.61|690.38|687.98|690.38|687.98|690.01|687.61|0
1649235060000|2022-04-06 08:51:00|690.75|688.35|690.01|687.61|690.75|688.35|690.01|687.61|0
1649235070000|2022-04-06 08:51:10|690.38|687.98|690.38|687.98|690.38|687.98|690.38|687.98|0
1649235080000|2022-04-06 08:51:20|690.01|687.61|690.19|687.79|690.19|687.79|690.01|687.61|0
1649235090000|2022-04-06 08:51:30|690.01|687.61|690.19|687.79|690.19|687.79|690.01|687.61|0
1649235100000|2022-04-06 08:51:40|690.28|687.88|690.28|687.88|690.38|687.98|690.28|687.88|0
1649235110000|2022-04-06 08:51:50|690.19|687.79|690.19|687.79|690.19|687.79|690.19|687.79|0
1649235120000|2022-04-06 08:52:00|690.38|687.98|690|687.6|690.38|687.98|690|687.6|0
1649235130000|2022-04-06 08:52:10|690.09|687.69|690|687.6|690.09|687.69|690|687.6|0
1649235140000|2022-04-06 08:52:20|690.19|687.79|689.91|687.51|690.19|687.79|689.91|687.51|0
1649235150000|2022-04-06 08:52:30|689.82|687.42|689.72|687.32|689.82|687.42|689.72|687.32|0
1649235160000|2022-04-06 08:52:40|689.82|687.42|690.09|687.69|690.09|687.69|689.82|687.42|0
1649235170000|2022-04-06 08:52:50|690|687.6|689.82|687.42|690|687.6|689.82|687.42|0
1649235180000|2022-04-06 08:53:00|689.63|687.23|689.82|687.42|689.82|687.42|689.63|687.23|0
1649235200000|2022-04-06 08:53:20|689.91|687.51|690.19|687.79|690.19|687.79|689.82|687.42|0
1649235220000|2022-04-06 08:53:40|690|687.6|690|687.6|690.19|687.79|690|687.6|0
1649235230000|2022-04-06 08:53:50|690.19|687.79|690.19|687.79|690.19|687.79|690.19|687.79|0
1649235240000|2022-04-06 08:54:00|690|687.6|690.19|687.79|690.19|687.79|690|687.6|0
1649235260000|2022-04-06 08:54:20|690.38|687.98|690.38|687.98|690.38|687.98|690.38|687.98|0
1649235280000|2022-04-06 08:54:40|690.19|687.79|690.19|687.79|690.19|687.79|690.19|687.79|0
1649235290000|2022-04-06 08:54:50|690.38|687.98|690.38|687.98|690.38|687.98|690.28|687.88|0
1649235300000|2022-04-06 08:55:00|690.28|687.88|690.38|687.98|690.38|687.98|690.28|687.88|0
1649235310000|2022-04-06 08:55:10|690.19|687.79|690.19|687.79|690.28|687.88|690.19|687.79|0
1649235320000|2022-04-06 08:55:20|690|687.6|689.82|687.42|690|687.6|689.82|687.42|0
1649235330000|2022-04-06 08:55:30|689.63|687.23|689.63|687.23|689.63|687.23|689.44|687.04|0
1649235340000|2022-04-06 08:55:40|689.82|687.42|690|687.6|690|687.6|689.82|687.42|0
1649235350000|2022-04-06 08:55:50|689.91|687.51|689.82|687.42|689.91|687.51|689.82|687.42|0
1649235360000|2022-04-06 08:56:00|689.91|687.51|690|687.6|690|687.6|689.82|687.42|0
1649235370000|2022-04-06 08:56:10|690.19|687.79|690.19|687.79|690.19|687.79|690.19|687.79|0
1649235380000|2022-04-06 08:56:20|690.56|688.16|690.56|688.16|690.56|688.16|690.56|688.16|0
1649235390000|2022-04-06 08:56:30|690.38|687.98|690.28|687.88|690.38|687.98|690.28|687.88|0
1649235400000|2022-04-06 08:56:40|690.56|688.16|690.75|688.35|690.75|688.35|690.56|688.16|0
1649235410000|2022-04-06 08:56:50|690.56|688.16|690.38|687.98|690.56|688.16|690.38|687.98|0
1649235420000|2022-04-06 08:57:00|690.28|687.88|690.19|687.79|690.28|687.88|690.19|687.79|0
1649235430000|2022-04-06 08:57:10|690.38|687.98|690.38|687.98|690.38|687.98|690.38|687.98|0
1649235450000|2022-04-06 08:57:30|690.56|688.16|690.56|688.16|690.56|688.16|690.56|688.16|0
1649235460000|2022-04-06 08:57:40|690.38|687.98|690.56|688.16|690.56|688.16|690.38|687.98|0
1649235470000|2022-04-06 08:57:50|690.38|687.98|690.38|687.98|690.38|687.98|690.38|687.98|0
1649235480000|2022-04-06 08:58:00|690.47|688.07|690.56|688.16|690.56|688.16|690.47|688.07|0
1649235490000|2022-04-06 08:58:10|690.38|687.98|690.38|687.98|690.38|687.98|690.38|687.98|0
1649235510000|2022-04-06 08:58:30|690.47|688.07|690.38|687.98|690.47|688.07|690.38|687.98|0
1649235530000|2022-04-06 08:58:50|690.56|688.16|690.56|688.16|690.56|688.16|690.56|688.16|0
1649235540000|2022-04-06 08:59:00|690.38|687.98|690.38|687.98|690.38|687.98|690.38|687.98|0
1649235550000|2022-04-06 08:59:10|690.56|688.16|690.56|688.16|690.56|688.16|690.56|688.16|0
1649235560000|2022-04-06 08:59:20|690.65|688.25|690.38|687.98|690.65|688.25|690.38|687.98|0
1649235570000|2022-04-06 08:59:30|690.28|687.88|690.38|687.98|690.38|687.98|690.28|687.88|0
1649235590000|2022-04-06 08:59:50|690.56|688.16|690.38|687.98|690.56|688.16|690.38|687.98|0
1649235600000|2022-04-06 09:00:00|690.56|688.16|690.75|688.35|690.75|688.35|690.56|688.16|0
1649235610000|2022-04-06 09:00:10|691.87|689.47|691.68|689.28|691.87|689.47|691.68|689.28|0
1649235620000|2022-04-06 09:00:20|691.87|689.47|691.5|689.1|691.87|689.47|691.5|689.1|0
1649235630000|2022-04-06 09:00:30|691.68|689.28|691.87|689.47|691.87|689.47|691.68|689.28|0
1649235640000|2022-04-06 09:00:40|691.68|689.28|691.5|689.1|691.68|689.28|691.5|689.1|0
1649235650000|2022-04-06 09:00:50|691.4|689|691.5|689.1|691.5|689.1|691.4|689|0
1649235660000|2022-04-06 09:01:00|691.59|689.19|691.5|689.1|691.59|689.19|691.5|689.1|0
1649235670000|2022-04-06 09:01:10|691.12|688.72|690.84|688.44|691.12|688.72|690.75|688.35|0
1649235680000|2022-04-06 09:01:20|690.94|688.54|691.12|688.72|691.12|688.72|690.94|688.54|0
1649235690000|2022-04-06 09:01:30|691.03|688.63|691.12|688.72|691.12|688.72|691.03|688.63|0
1649235700000|2022-04-06 09:01:40|690.94|688.54|691.5|689.1|691.5|689.1|690.94|688.54|0
1649235710000|2022-04-06 09:01:50|691.31|688.91|690.94|688.54|691.31|688.91|690.94|688.54|0
1649235720000|2022-04-06 09:02:00|691.12|688.72|691.12|688.72|691.12|688.72|691.03|688.63|0
1649235730000|2022-04-06 09:02:10|690.94|688.54|690.94|688.54|691.03|688.63|690.94|688.54|0
1649235740000|2022-04-06 09:02:20|690.75|688.35|690.94|688.54|690.94|688.54|690.75|688.35|0
1649235750000|2022-04-06 09:02:30|691.31|688.91|691.31|688.91|691.31|688.91|691.31|688.91|0
1649235760000|2022-04-06 09:02:40|691.12|688.72|691.12|688.72|691.12|688.72|691.12|688.72|0
1649235780000|2022-04-06 09:03:00|691.31|688.91|691.12|688.72|691.31|688.91|691.12|688.72|0
1649235790000|2022-04-06 09:03:10|691.31|688.91|690.93|688.53|691.31|688.91|690.93|688.53|0
1649235800000|2022-04-06 09:03:20|690.75|688.35|690.75|688.35|690.75|688.35|690.75|688.35|0
1649235810000|2022-04-06 09:03:30|690.56|688.16|690.37|687.97|690.56|688.16|690.37|687.97|0
1649235820000|2022-04-06 09:03:40|690.93|688.53|690.93|688.53|690.93|688.53|690.84|688.44|0
1649235830000|2022-04-06 09:03:50|691.12|688.72|691.02|688.62|691.12|688.72|691.02|688.62|0
1649235840000|2022-04-06 09:04:00|691.12|688.72|690.75|688.35|691.12|688.72|690.75|688.35|0
1649235850000|2022-04-06 09:04:10|690.65|688.25|690.56|688.16|690.65|688.25|690.56|688.16|0
1649235860000|2022-04-06 09:04:20|690.37|687.97|690.37|687.97|690.37|687.97|690.37|687.97|0
1649235870000|2022-04-06 09:04:30|690.46|688.06|690.46|688.06|690.46|688.06|690.37|687.97|0
1649235880000|2022-04-06 09:04:40|690.56|688.16|690.19|687.79|690.56|688.16|690.09|687.69|0
1649235890000|2022-04-06 09:04:50|690|687.6|690|687.6|690|687.6|689.81|687.41|0
1649235900000|2022-04-06 09:05:00|690.19|687.79|690|687.6|690.19|687.79|690|687.6|0
1649235910000|2022-04-06 09:05:10|689.81|687.41|689.81|687.41|689.81|687.41|689.81|687.41|0
1649235920000|2022-04-06 09:05:20|689.63|687.23|689.63|687.23|689.81|687.41|689.63|687.23|0
1649235940000|2022-04-06 09:05:40|689.81|687.41|689.63|687.23|689.81|687.41|689.63|687.23|0
1649235950000|2022-04-06 09:05:50|689.81|687.41|689.63|687.23|689.81|687.41|689.63|687.23|0
1649235960000|2022-04-06 09:06:00|689.62|687.22|689.81|687.41|689.81|687.41|689.62|687.22|0
1649235970000|2022-04-06 09:06:10|689.62|687.22|689.44|687.04|689.62|687.22|689.44|687.04|0
1649235980000|2022-04-06 09:06:20|689.62|687.22|689.62|687.22|689.62|687.22|689.62|687.22|0
1649236000000|2022-04-06 09:06:40|689.81|687.41|689.62|687.22|690|687.6|689.62|687.22|0
1649236010000|2022-04-06 09:06:50|689.44|687.04|689.44|687.04|689.53|687.13|689.44|687.04|0
1649236020000|2022-04-06 09:07:00|689.34|686.94|689.44|687.04|689.44|687.04|689.25|686.85|0
1649236030000|2022-04-06 09:07:10|689.62|687.22|689.44|687.04|689.62|687.22|689.44|687.04|0
1649236040000|2022-04-06 09:07:20|689.25|686.85|689.44|687.04|689.44|687.04|689.25|686.85|0
1649236050000|2022-04-06 09:07:30|689.25|686.85|689.25|686.85|689.25|686.85|689.25|686.85|0
1649236060000|2022-04-06 09:07:40|689.06|686.66|689.06|686.66|689.15|686.75|689.06|686.66|0
1649236070000|2022-04-06 09:07:50|689.25|686.85|689.06|686.66|689.25|686.85|689.06|686.66|0
1649236080000|2022-04-06 09:08:00|688.88|686.48|688.88|686.48|688.88|686.48|688.88|686.48|0
1649236090000|2022-04-06 09:08:10|689.06|686.66|689.25|686.85|689.25|686.85|689.06|686.66|0
1649236100000|2022-04-06 09:08:20|689.06|686.66|689.06|686.66|689.06|686.66|689.06|686.66|0
1649236110000|2022-04-06 09:08:30|688.97|686.57|688.88|686.48|688.97|686.57|688.88|686.48|0
1649236120000|2022-04-06 09:08:40|688.69|686.29|688.69|686.29|688.69|686.29|688.69|686.29|0
1649236130000|2022-04-06 09:08:50|688.5|686.1|688.5|686.1|688.5|686.1|688.5|686.1|0
1649236140000|2022-04-06 09:09:00|688.69|686.29|688.69|686.29|688.69|686.29|688.69|686.29|0
1649236170000|2022-04-06 09:09:30|688.88|686.48|688.69|686.29|688.88|686.48|688.69|686.29|0
1649236190000|2022-04-06 09:09:50|688.88|686.48|688.88|686.48|688.88|686.48|688.78|686.38|0
1649236210000|2022-04-06 09:10:10|688.78|686.38|689.06|686.66|689.06|686.66|688.78|686.38|0
1649236220000|2022-04-06 09:10:20|689.25|686.85|689.44|687.04|689.44|687.04|689.25|686.85|0
1649236230000|2022-04-06 09:10:30|689.25|686.85|689.44|687.04|689.44|687.04|689.25|686.85|0
1649236250000|2022-04-06 09:10:50|689.25|686.85|689.25|686.85|689.25|686.85|689.25|686.85|0
1649236260000|2022-04-06 09:11:00|689.44|687.04|689.44|687.04|689.44|687.04|689.44|687.04|0
1649236270000|2022-04-06 09:11:10|689.25|686.85|689.25|686.85|689.44|687.04|689.25|686.85|0
1649236280000|2022-04-06 09:11:20|689.44|687.04|689.44|687.04|689.62|687.22|689.44|687.04|0
1649236290000|2022-04-06 09:11:30|689.62|687.22|689.25|686.85|689.62|687.22|689.25|686.85|0
1649236300000|2022-04-06 09:11:40|689.06|686.66|688.88|686.48|689.06|686.66|688.88|686.48|0
1649236310000|2022-04-06 09:11:50|688.69|686.29|688.78|686.38|688.88|686.48|688.69|686.29|0
1649236320000|2022-04-06 09:12:00|688.69|686.29|688.78|686.38|688.78|686.38|688.69|686.29|0
1649236330000|2022-04-06 09:12:10|688.69|686.29|688.69|686.29|688.69|686.29|688.69|686.29|0
1649236340000|2022-04-06 09:12:20|688.5|686.1|688.5|686.1|688.5|686.1|688.13|685.73|0
1649236350000|2022-04-06 09:12:30|688.69|686.29|688.5|686.1|688.69|686.29|688.5|686.1|0
1649236360000|2022-04-06 09:12:40|688.13|685.73|687.94|685.54|688.13|685.73|687.94|685.54|0
1649236370000|2022-04-06 09:12:50|687.75|685.35|687.57|685.17|687.75|685.35|687.57|685.17|0
1649236380000|2022-04-06 09:13:00|687.38|684.98|687.66|685.26|687.66|685.26|687.38|684.98|0
1649236390000|2022-04-06 09:13:10|687.57|685.17|687.38|684.98|687.57|685.17|687.38|684.98|0
1649236400000|2022-04-06 09:13:20|687.19|684.79|687.38|684.98|687.38|684.98|687.19|684.79|0
1649236410000|2022-04-06 09:13:30|687.19|684.79|687.01|684.61|687.19|684.79|687.01|684.61|0
1649236420000|2022-04-06 09:13:40|686.91|684.51|687.19|684.79|687.19|684.79|686.91|684.51|0
1649236430000|2022-04-06 09:13:50|687.38|684.98|687.38|684.98|687.38|684.98|687.38|684.98|0
1649236440000|2022-04-06 09:14:00|687.28|684.88|687.19|684.79|687.28|684.88|687.19|684.79|0
1649236450000|2022-04-06 09:14:10|687.38|684.98|687.19|684.79|687.38|684.98|687.19|684.79|0
1649236460000|2022-04-06 09:14:20|687.28|684.88|687.38|684.98|687.38|684.98|687.19|684.79|0
1649236470000|2022-04-06 09:14:30|687.19|684.79|686.82|684.42|687.19|684.79|686.82|684.42|0
1649236480000|2022-04-06 09:14:40|687.01|684.61|686.82|684.42|687.01|684.61|686.82|684.42|0
1649236490000|2022-04-06 09:14:50|686.91|684.51|687.01|684.61|687.01|684.61|686.91|684.51|0
1649236500000|2022-04-06 09:15:00|686.82|684.42|686.63|684.23|686.82|684.42|686.45|684.05|0
1649236510000|2022-04-06 09:15:10|686.45|684.05|686.26|683.86|686.45|684.05|686.26|683.86|0
1649236520000|2022-04-06 09:15:20|685.51|683.11|685.51|683.11|685.51|683.11|685.51|683.11|0
1649236530000|2022-04-06 09:15:30|685.33|682.93|685.33|682.93|685.33|682.93|685.23|682.83|0
1649236540000|2022-04-06 09:15:40|685.7|683.3|685.79|683.39|685.79|683.39|685.51|683.11|0
1649236550000|2022-04-06 09:15:50|685.7|683.3|686.07|683.67|686.07|683.67|685.7|683.3|0
1649236560000|2022-04-06 09:16:00|686.45|684.05|686.82|684.42|686.82|684.42|686.45|684.05|0
1649236570000|2022-04-06 09:16:10|687.1|684.7|687.1|684.7|687.1|684.7|687.1|684.7|0
1649236580000|2022-04-06 09:16:20|687.19|684.79|687.19|684.79|687.19|684.79|687.01|684.61|0
1649236590000|2022-04-06 09:16:30|687.75|685.35|687.94|685.54|688.13|685.73|687.75|685.35|0
1649236600000|2022-04-06 09:16:40|688.13|685.73|687.94|685.54|688.13|685.73|687.94|685.54|0
1649236610000|2022-04-06 09:16:50|687.84|685.44|687.94|685.54|687.94|685.54|687.84|685.44|0
1649236620000|2022-04-06 09:17:00|687.75|685.35|687.75|685.35|687.94|685.54|687.75|685.35|0
1649236630000|2022-04-06 09:17:10|687.57|685.17|687.38|684.98|687.57|685.17|687.19|684.79|0
1649236640000|2022-04-06 09:17:20|687.19|684.79|687.19|684.79|687.19|684.79|687.19|684.79|0
1649236650000|2022-04-06 09:17:30|687.01|684.61|687.01|684.61|687.01|684.61|687.01|684.61|0
1649236660000|2022-04-06 09:17:40|687.19|684.79|687.19|684.79|687.19|684.79|687.19|684.79|0
1649236670000|2022-04-06 09:17:50|687.01|684.61|687.19|684.79|687.19|684.79|687.01|684.61|0
1649236680000|2022-04-06 09:18:00|687.38|684.98|687.38|684.98|687.38|684.98|687.38|684.98|0
1649236690000|2022-04-06 09:18:10|687.47|685.07|687.94|685.54|688.13|685.73|687.47|685.07|0
1649236700000|2022-04-06 09:18:20|687.75|685.35|687.75|685.35|687.75|685.35|687.75|685.35|0
1649236710000|2022-04-06 09:18:30|687.94|685.54|687.75|685.35|687.94|685.54|687.75|685.35|0
1649236720000|2022-04-06 09:18:40|687.94|685.54|687.84|685.44|687.94|685.54|687.84|685.44|0
1649236730000|2022-04-06 09:18:50|687.75|685.35|687.75|685.35|687.75|685.35|687.75|685.35|0
1649236740000|2022-04-06 09:19:00|687.94|685.54|688.13|685.73|688.13|685.73|687.94|685.54|0
1649236750000|2022-04-06 09:19:10|687.94|685.54|687.38|684.98|687.94|685.54|687.38|684.98|0
1649236760000|2022-04-06 09:19:20|687.56|685.16|687.56|685.16|687.65|685.25|687.56|685.16|0
1649236770000|2022-04-06 09:19:30|687.19|684.79|687.19|684.79|687.19|684.79|687.19|684.79|0
1649236780000|2022-04-06 09:19:40|687|684.6|687|684.6|687.19|684.79|687|684.6|0
1649236800000|2022-04-06 09:20:00|687.38|684.98|687|684.6|687.38|684.98|686.82|684.42|0
1649236810000|2022-04-06 09:20:10|686.82|684.42|687|684.6|687|684.6|686.82|684.42|0
1649236820000|2022-04-06 09:20:20|687.19|684.79|686.82|684.42|687.19|684.79|686.82|684.42|0
1649236830000|2022-04-06 09:20:30|687|684.6|686.82|684.42|687|684.6|686.82|684.42|0
1649236840000|2022-04-06 09:20:40|686.63|684.23|686.63|684.23|686.63|684.23|686.63|684.23|0
1649236850000|2022-04-06 09:20:50|686.72|684.32|686.63|684.23|686.72|684.32|686.63|684.23|0
1649236860000|2022-04-06 09:21:00|686.53|684.13|686.63|684.23|686.63|684.23|686.53|684.13|0
1649236870000|2022-04-06 09:21:10|686.44|684.04|686.26|683.86|686.44|684.04|686.26|683.86|0
1649236880000|2022-04-06 09:21:20|686.44|684.04|686.63|684.23|686.63|684.23|686.44|684.04|0
1649236890000|2022-04-06 09:21:30|686.44|684.04|686.63|684.23|686.63|684.23|686.44|684.04|0
1649236900000|2022-04-06 09:21:40|686.35|683.95|686.44|684.04|686.44|684.04|686.26|683.86|0
1649236910000|2022-04-06 09:21:50|686.26|683.86|686.44|684.04|686.44|684.04|686.26|683.86|0
1649236920000|2022-04-06 09:22:00|686.26|683.86|686.26|683.86|686.26|683.86|686.26|683.86|0
1649236930000|2022-04-06 09:22:10|686.44|684.04|686.26|683.86|686.44|684.04|686.26|683.86|0
1649236940000|2022-04-06 09:22:20|686.44|684.04|686.63|684.23|686.63|684.23|686.44|684.04|0
1649236950000|2022-04-06 09:22:30|686.72|684.32|686.44|684.04|686.72|684.32|686.44|684.04|0
1649236960000|2022-04-06 09:22:40|686.26|683.86|686.26|683.86|686.26|683.86|686.26|683.86|0
1649236980000|2022-04-06 09:23:00|686.44|684.04|686.26|683.86|686.44|684.04|686.26|683.86|0
1649236990000|2022-04-06 09:23:10|686.44|684.04|686.44|684.04|686.44|684.04|686.44|684.04|0
1649237000000|2022-04-06 09:23:20|686.63|684.23|686.63|684.23|686.63|684.23|686.63|684.23|0
1649237010000|2022-04-06 09:23:30|686.82|684.42|686.82|684.42|686.82|684.42|686.82|684.42|0
1649237020000|2022-04-06 09:23:40|686.63|684.23|686.26|683.86|686.63|684.23|686.26|683.86|0
1649237040000|2022-04-06 09:24:00|686.35|683.95|686.35|683.95|686.35|683.95|686.26|683.86|0
1649237050000|2022-04-06 09:24:10|686.26|683.86|686.07|683.67|686.26|683.86|685.88|683.48|0
1649237060000|2022-04-06 09:24:20|685.88|683.48|686.07|683.67|686.07|683.67|685.88|683.48|0
1649237070000|2022-04-06 09:24:30|686.26|683.86|686.26|683.86|686.26|683.86|686.16|683.76|0
1649237080000|2022-04-06 09:24:40|686.72|684.32|687|684.6|687|684.6|686.72|684.32|0
1649237100000|2022-04-06 09:25:00|687.19|684.79|687.47|685.07|687.47|685.07|687.19|684.79|0
1649237110000|2022-04-06 09:25:10|687.38|684.98|687.19|684.79|687.38|684.98|687.19|684.79|0
1649237120000|2022-04-06 09:25:20|687.38|684.98|687.38|684.98|687.38|684.98|687.38|684.98|0
1649237130000|2022-04-06 09:25:30|687.19|684.79|687.19|684.79|687.19|684.79|687.19|684.79|0
1649237140000|2022-04-06 09:25:40|687|684.6|687.19|684.79|687.19|684.79|687|684.6|0
1649237150000|2022-04-06 09:25:50|687.56|685.16|687.56|685.16|687.56|685.16|687.56|685.16|0
1649237160000|2022-04-06 09:26:00|687.46|685.06|687.56|685.16|687.56|685.16|687.46|685.06|0
1649237170000|2022-04-06 09:26:10|687.38|684.98|687.19|684.79|687.38|684.98|687.19|684.79|0
1649237180000|2022-04-06 09:26:20|687.28|684.88|687.28|684.88|687.28|684.88|687.28|684.88|0
1649237190000|2022-04-06 09:26:30|687.19|684.79|687.09|684.69|687.19|684.79|687.09|684.69|0
1649237200000|2022-04-06 09:26:40|687.19|684.79|687|684.6|687.38|684.98|687|684.6|0
1649237220000|2022-04-06 09:27:00|687.19|684.79|687.19|684.79|687.19|684.79|687.19|684.79|0
1649237230000|2022-04-06 09:27:10|687.09|684.69|687|684.6|687.09|684.69|687|684.6|0
1649237240000|2022-04-06 09:27:20|686.63|684.23|686.81|684.41|686.82|684.42|686.63|684.23|0
1649237250000|2022-04-06 09:27:30|686.9|684.5|686.81|684.41|686.9|684.5|686.81|684.41|0
1649237260000|2022-04-06 09:27:40|686.72|684.32|686.72|684.32|686.72|684.32|686.63|684.23|0
1649237270000|2022-04-06 09:27:50|686.63|684.23|686.63|684.23|686.63|684.23|686.63|684.23|0
1649237280000|2022-04-06 09:28:00|686.81|684.41|686.81|684.41|686.81|684.41|686.81|684.41|0
1649237300000|2022-04-06 09:28:20|687|684.6|686.72|684.32|687|684.6|686.72|684.32|0
1649237310000|2022-04-06 09:28:30|686.63|684.23|686.44|684.04|686.63|684.23|686.44|684.04|0
1649237320000|2022-04-06 09:28:40|686.63|684.23|686.44|684.04|686.63|684.23|686.25|683.85|0
1649237330000|2022-04-06 09:28:50|686.63|684.23|686.44|684.04|686.63|684.23|686.44|684.04|0
1649237340000|2022-04-06 09:29:00|686.34|683.94|686.44|684.04|686.44|684.04|686.34|683.94|0
1649237350000|2022-04-06 09:29:10|686.34|683.94|686.07|683.67|686.34|683.94|686.07|683.67|0
1649237360000|2022-04-06 09:29:20|685.88|683.48|685.7|683.3|685.88|683.48|685.7|683.3|0
1649237370000|2022-04-06 09:29:30|685.88|683.48|685.88|683.48|686.07|683.67|685.88|683.48|0
1649237380000|2022-04-06 09:29:40|685.97|683.57|685.88|683.48|685.97|683.57|685.88|683.48|0
1649237390000|2022-04-06 09:29:50|685.69|683.29|685.51|683.11|685.69|683.29|685.51|683.11|0
1649237400000|2022-04-06 09:30:00|685.69|683.29|686.81|684.41|686.81|684.41|685.69|683.29|0
1649237410000|2022-04-06 09:30:10|686.63|684.23|686.07|683.67|686.63|684.23|686.07|683.67|0
1649237430000|2022-04-06 09:30:30|686.25|683.85|686.25|683.85|686.25|683.85|686.25|683.85|0
1649237460000|2022-04-06 09:31:00|686.07|683.67|686.07|683.67|686.07|683.67|685.88|683.48|0
1649237470000|2022-04-06 09:31:10|686.25|683.85|686.72|684.32|686.72|684.32|686.25|683.85|0
1649237480000|2022-04-06 09:31:20|686.63|684.23|686.44|684.04|686.81|684.41|686.44|684.04|0
1649237500000|2022-04-06 09:31:40|686.81|684.41|686.81|684.41|686.81|684.41|686.63|684.23|0
1649237510000|2022-04-06 09:31:50|686.63|684.23|686.81|684.41|686.81|684.41|686.63|684.23|0
1649237520000|2022-04-06 09:32:00|686.44|684.04|686.44|684.04|686.53|684.13|686.44|684.04|0
1649237530000|2022-04-06 09:32:10|686.81|684.41|686.63|684.23|686.81|684.41|686.63|684.23|0
1649237550000|2022-04-06 09:32:30|686.44|684.04|686.07|683.67|686.44|684.04|686.07|683.67|0
1649237560000|2022-04-06 09:32:40|685.88|683.48|685.69|683.29|685.88|683.48|685.69|683.29|0
1649237570000|2022-04-06 09:32:50|685.88|683.48|685.88|683.48|685.88|683.48|685.88|683.48|0
1649237580000|2022-04-06 09:33:00|685.69|683.29|685.78|683.38|685.78|683.38|685.69|683.29|0
1649237590000|2022-04-06 09:33:10|685.88|683.48|685.88|683.48|685.88|683.48|685.88|683.48|0
1649237600000|2022-04-06 09:33:20|685.69|683.29|685.6|683.2|685.69|683.29|685.6|683.2|0
1649237610000|2022-04-06 09:33:30|685.69|683.29|685.51|683.11|685.69|683.29|685.51|683.11|0
1649237620000|2022-04-06 09:33:40|685.69|683.29|685.51|683.11|685.69|683.29|685.51|683.11|0
1649237630000|2022-04-06 09:33:50|685.6|683.2|685.6|683.2|685.6|683.2|685.6|683.2|0
1649237640000|2022-04-06 09:34:00|685.51|683.11|685.51|683.11|685.51|683.11|685.51|683.11|0
1649237650000|2022-04-06 09:34:10|685.69|683.29|685.69|683.29|685.69|683.29|685.69|683.29|0
1649237660000|2022-04-06 09:34:20|685.78|683.38|685.51|683.11|685.78|683.38|685.51|683.11|0
1649237670000|2022-04-06 09:34:30|685.69|683.29|685.69|683.29|685.69|683.29|685.69|683.29|0
1649237700000|2022-04-06 09:35:00|685.88|683.48|685.69|683.29|685.88|683.48|685.69|683.29|0
1649237710000|2022-04-06 09:35:10|685.88|683.48|685.78|683.38|685.88|683.48|685.69|683.29|0
1649237720000|2022-04-06 09:35:20|685.69|683.29|685.69|683.29|685.69|683.29|685.69|683.29|0
1649237730000|2022-04-06 09:35:30|685.13|682.73|684.2|681.8|685.13|682.73|684.2|681.8|0
1649237740000|2022-04-06 09:35:40|684.39|681.99|684.57|682.17|684.57|682.17|684.39|681.99|0
1649237750000|2022-04-06 09:35:50|684.39|681.99|684.57|682.17|684.57|682.17|684.39|681.99|0
1649237770000|2022-04-06 09:36:10|684.76|682.36|684.76|682.36|684.76|682.36|684.57|682.17|0
1649237780000|2022-04-06 09:36:20|684.57|682.17|685.13|682.73|685.13|682.73|684.57|682.17|0
1649237790000|2022-04-06 09:36:30|684.95|682.55|684.76|682.36|684.95|682.55|684.76|682.36|0
1649237810000|2022-04-06 09:36:50|684.95|682.55|684.95|682.55|684.95|682.55|684.95|682.55|0
1649237820000|2022-04-06 09:37:00|684.76|682.36|684.95|682.55|684.95|682.55|684.76|682.36|0
1649237830000|2022-04-06 09:37:10|685.13|682.73|685.13|682.73|685.51|683.11|685.13|682.73|0
1649237840000|2022-04-06 09:37:20|684.95|682.55|684.95|682.55|684.95|682.55|684.76|682.36|0
1649237850000|2022-04-06 09:37:30|684.76|682.36|684.95|682.55|684.95|682.55|684.76|682.36|0
1649237880000|2022-04-06 09:38:00|684.76|682.36|684.76|682.36|684.76|682.36|684.76|682.36|0
1649237890000|2022-04-06 09:38:10|684.95|682.55|684.76|682.36|684.95|682.55|684.76|682.36|0
1649237910000|2022-04-06 09:38:30|684.57|682.17|684.76|682.36|684.76|682.36|684.57|682.17|0
1649237940000|2022-04-06 09:39:00|684.66|682.26|684.2|681.8|684.66|682.26|684.2|681.8|0
1649237950000|2022-04-06 09:39:10|684.39|681.99|684.29|681.89|684.39|681.99|684.2|681.8|0
1649237960000|2022-04-06 09:39:20|684.2|681.8|684.2|681.8|684.39|681.99|684.2|681.8|0
1649237970000|2022-04-06 09:39:30|684.39|681.99|684.29|681.89|684.39|681.99|684.29|681.89|0
1649237980000|2022-04-06 09:39:40|684.2|681.8|684.57|682.17|684.57|682.17|683.83|681.43|0
1649237990000|2022-04-06 09:39:50|684.2|681.8|684.2|681.8|684.2|681.8|684.2|681.8|0
1649238000000|2022-04-06 09:40:00|684.39|681.99|684.2|681.8|684.39|681.99|684.2|681.8|0
1649238010000|2022-04-06 09:40:10|684.39|681.99|684.2|681.8|684.39|681.99|684.01|681.61|0
1649238020000|2022-04-06 09:40:20|684.39|681.99|684.57|682.17|684.57|682.17|684.39|681.99|0
1649238030000|2022-04-06 09:40:30|684.76|682.36|684.39|681.99|684.76|682.36|684.39|681.99|0
1649238050000|2022-04-06 09:40:50|684.76|682.36|684.94|682.54|684.94|682.54|684.76|682.36|0
1649238060000|2022-04-06 09:41:00|684.76|682.36|684.57|682.17|684.76|682.36|684.57|682.17|0
1649238070000|2022-04-06 09:41:10|684.39|681.99|684.39|681.99|684.39|681.99|684.39|681.99|0
1649238080000|2022-04-06 09:41:20|684.57|682.17|684.39|681.99|684.57|682.17|684.39|681.99|0
1649238090000|2022-04-06 09:41:30|684.57|682.17|684.01|681.61|684.57|682.17|684.01|681.61|0
1649238110000|2022-04-06 09:41:50|684.39|681.99|684.2|681.8|684.39|681.99|684.2|681.8|0
1649238120000|2022-04-06 09:42:00|684.01|681.61|684.01|681.61|684.01|681.61|684.01|681.61|0
1649238140000|2022-04-06 09:42:20|684.2|681.8|684.2|681.8|684.2|681.8|684.2|681.8|0
1649238160000|2022-04-06 09:42:40|683.64|681.24|683.64|681.24|683.64|681.24|683.64|681.24|0
1649238180000|2022-04-06 09:43:00|683.45|681.05|683.45|681.05|683.45|681.05|683.45|681.05|0
1649238190000|2022-04-06 09:43:10|683.27|680.87|682.89|680.49|683.27|680.87|682.34|679.94|0
1649238200000|2022-04-06 09:43:20|682.8|680.4|683.08|680.68|683.08|680.68|682.8|680.4|0
1649238210000|2022-04-06 09:43:30|682.89|680.49|682.34|679.94|682.89|680.49|682.34|679.94|0
1649238230000|2022-04-06 09:43:50|682.52|680.12|682.15|679.75|682.52|680.12|681.59|679.19|0
1649238240000|2022-04-06 09:44:00|682.43|680.03|681.78|679.38|682.43|680.03|681.78|679.38|0
1649238250000|2022-04-06 09:44:10|681.59|679.19|681.78|679.38|681.78|679.38|681.59|679.19|0
1649238260000|2022-04-06 09:44:20|681.96|679.56|682.89|680.49|682.89|680.49|681.96|679.56|0
1649238270000|2022-04-06 09:44:30|683.08|680.68|682.98|680.58|683.27|680.87|682.98|680.58|0
1649238280000|2022-04-06 09:44:40|683.08|680.68|683.08|680.68|683.36|680.96|683.08|680.68|0
1649238290000|2022-04-06 09:44:50|683.27|680.87|683.27|680.87|683.27|680.87|683.27|680.87|0
1649238300000|2022-04-06 09:45:00|682.52|680.12|682.89|680.49|682.89|680.49|682.52|680.12|0
1649238310000|2022-04-06 09:45:10|683.08|680.68|683.08|680.68|683.08|680.68|683.08|680.68|0
1649238320000|2022-04-06 09:45:20|682.89|680.49|682.52|680.12|682.89|680.49|682.52|680.12|0
1649238330000|2022-04-06 09:45:30|682.34|679.94|682.34|679.94|682.34|679.94|682.34|679.94|0
1649238340000|2022-04-06 09:45:40|681.96|679.56|681.59|679.19|681.96|679.56|681.59|679.19|0
1649238350000|2022-04-06 09:45:50|681.78|679.38|681.96|679.56|681.96|679.56|681.78|679.38|0
1649238360000|2022-04-06 09:46:00|681.78|679.38|681.59|679.19|681.78|679.38|681.4|679|0
1649238370000|2022-04-06 09:46:10|681.4|679|681.59|679.19|681.59|679.19|681.4|679|0
1649238380000|2022-04-06 09:46:20|681.78|679.38|681.96|679.56|681.96|679.56|681.78|679.38|0
1649238390000|2022-04-06 09:46:30|681.78|679.38|681.4|679|681.78|679.38|681.4|679|0
1649238400000|2022-04-06 09:46:40|681.22|678.82|681.22|678.82|681.22|678.82|681.22|678.82|0
1649238410000|2022-04-06 09:46:50|681.4|679|681.4|679|681.4|679|681.4|679|0
1649238420000|2022-04-06 09:47:00|681.59|679.19|681.59|679.19|681.87|679.47|681.59|679.19|0
1649238430000|2022-04-06 09:47:10|681.49|679.09|681.49|679.09|681.49|679.09|681.49|679.09|0
1649238440000|2022-04-06 09:47:20|681.59|679.19|681.59|679.19|681.59|679.19|681.49|679.09|0
1649238450000|2022-04-06 09:47:30|681.22|678.82|681.4|679|681.4|679|681.22|678.82|0
1649238460000|2022-04-06 09:47:40|681.22|678.82|681.78|679.38|681.78|679.38|681.22|678.82|0
1649238470000|2022-04-06 09:47:50|681.4|679|681.59|679.19|681.59|679.19|681.4|679|0
1649238480000|2022-04-06 09:48:00|681.4|679|681.22|678.82|681.4|679|681.22|678.82|0
1649238490000|2022-04-06 09:48:10|681.31|678.91|681.4|679|681.4|679|681.12|678.72|0
1649238510000|2022-04-06 09:48:30|681.59|679.19|681.59|679.19|681.59|679.19|681.59|679.19|0
1649238520000|2022-04-06 09:48:40|681.4|679|681.4|679|681.49|679.09|681.22|678.82|0
1649238550000|2022-04-06 09:49:10|681.31|678.91|681.22|678.82|681.31|678.91|681.22|678.82|0
1649238560000|2022-04-06 09:49:20|681.03|678.63|681.22|678.82|681.22|678.82|681.03|678.63|0
1649238570000|2022-04-06 09:49:30|681.4|679|681.4|679|681.4|679|681.22|678.82|0
1649238580000|2022-04-06 09:49:40|681.03|678.63|681.03|678.63|681.03|678.63|680.85|678.45|0
1649238590000|2022-04-06 09:49:50|681.22|678.82|680.85|678.45|681.22|678.82|680.85|678.45|0
1649238600000|2022-04-06 09:50:00|680.29|677.89|679.92|677.52|680.29|677.89|679.92|677.52|0
1649238610000|2022-04-06 09:50:10|679.73|677.33|679.08|676.68|679.73|677.33|679.08|676.68|0
1649238620000|2022-04-06 09:50:20|679.17|676.77|679.17|676.77|679.36|676.96|679.17|676.77|0
1649238630000|2022-04-06 09:50:30|678.99|676.59|679.73|677.33|679.73|677.33|678.99|676.59|0
1649238640000|2022-04-06 09:50:40|680.1|677.7|684.73|682.33|684.73|682.33|679.73|677.33|0
1649238650000|2022-04-06 09:50:50|684.92|682.52|682.21|679.81|684.92|682.52|682.02|679.62|0
1649238660000|2022-04-06 09:51:00|682.39|679.99|682.02|679.62|682.39|679.99|682.02|679.62|0
1649238670000|2022-04-06 09:51:10|682.21|679.81|684.35|681.95|684.35|681.95|682.21|679.81|0
1649238680000|2022-04-06 09:51:20|684.45|682.05|684.45|682.05|684.45|682.05|684.45|682.05|0
1649238690000|2022-04-06 09:51:30|684.63|682.23|684.63|682.23|684.63|682.23|684.45|682.05|0
1649238700000|2022-04-06 09:51:40|684.91|682.51|685.19|682.79|685.19|682.79|684.82|682.42|0
1649238710000|2022-04-06 09:51:50|684.82|682.42|684.82|682.42|685|682.6|684.82|682.42|0
1649238720000|2022-04-06 09:52:00|684.63|682.23|684.63|682.23|684.82|682.42|684.63|682.23|0
1649238730000|2022-04-06 09:52:10|684.82|682.42|684.54|682.14|684.82|682.42|684.45|682.05|0
1649238740000|2022-04-06 09:52:20|684.63|682.23|684.63|682.23|684.63|682.23|684.45|682.05|0
1649238750000|2022-04-06 09:52:30|684.45|682.05|684.82|682.42|684.82|682.42|684.45|682.05|0
1649238760000|2022-04-06 09:52:40|684.63|682.23|684.63|682.23|684.72|682.32|684.63|682.23|0
1649238780000|2022-04-06 09:53:00|684.82|682.42|685|682.6|685.19|682.79|684.82|682.42|0
1649238790000|2022-04-06 09:53:10|685.19|682.79|684.63|682.23|685.19|682.79|684.63|682.23|0
1649238800000|2022-04-06 09:53:20|684.82|682.42|684.63|682.23|684.82|682.42|684.63|682.23|0
1649238810000|2022-04-06 09:53:30|684.82|682.42|685|682.6|685|682.6|684.82|682.42|0
1649238820000|2022-04-06 09:53:40|684.82|682.42|684.82|682.42|684.82|682.42|684.63|682.23|0
1649238830000|2022-04-06 09:53:50|685.09|682.69|685.19|682.79|685.19|682.79|685.09|682.69|0
1649238840000|2022-04-06 09:54:00|685|682.6|684.82|682.42|685|682.6|684.82|682.42|0
1649238850000|2022-04-06 09:54:10|684.63|682.23|685.19|682.79|685.19|682.79|684.63|682.23|0
1649238860000|2022-04-06 09:54:20|685|682.6|685.19|682.79|685.19|682.79|685|682.6|0
1649238870000|2022-04-06 09:54:30|685|682.6|685|682.6|685|682.6|685|682.6|0
1649238880000|2022-04-06 09:54:40|685.19|682.79|685.37|682.97|685.37|682.97|685.19|682.79|0
1649238890000|2022-04-06 09:54:50|685|682.6|684.82|682.42|685|682.6|684.82|682.42|0
1649238900000|2022-04-06 09:55:00|684.91|682.51|685|682.6|685|682.6|684.91|682.51|0
1649238910000|2022-04-06 09:55:10|685.19|682.79|685.28|682.88|685.28|682.88|685.19|682.79|0
1649238920000|2022-04-06 09:55:20|684.91|682.51|685|682.6|685.19|682.79|684.91|682.51|0
1649238930000|2022-04-06 09:55:30|685.19|682.79|685.37|682.97|685.37|682.97|685.19|682.79|0
1649238940000|2022-04-06 09:55:40|685.56|683.16|685.74|683.34|685.74|683.34|685.56|683.16|0
1649238950000|2022-04-06 09:55:50|685.93|683.53|685.93|683.53|685.93|683.53|685.93|683.53|0
1649238960000|2022-04-06 09:56:00|686.2|683.8|686.67|684.27|686.67|684.27|686.2|683.8|0
1649238970000|2022-04-06 09:56:10|686.76|684.36|686.86|684.46|686.86|684.46|686.76|684.36|0
1649238980000|2022-04-06 09:56:20|686.49|684.09|686.67|684.27|686.67|684.27|686.49|684.09|0
1649238990000|2022-04-06 09:56:30|686.58|684.18|686.67|684.27|686.67|684.27|686.58|684.18|0
1649239000000|2022-04-06 09:56:40|686.86|684.46|686.86|684.46|686.86|684.46|686.86|684.46|0
1649239010000|2022-04-06 09:56:50|687.04|684.64|686.86|684.46|687.04|684.64|686.86|684.46|0
1649239030000|2022-04-06 09:57:10|687.04|684.64|687.41|685.01|687.41|685.01|687.04|684.64|0
1649239040000|2022-04-06 09:57:20|687.6|685.2|687.6|685.2|687.79|685.39|687.6|685.2|0
1649239050000|2022-04-06 09:57:30|687.41|685.01|687.13|684.73|687.41|685.01|687.13|684.73|0
1649239060000|2022-04-06 09:57:40|687.23|684.83|687.6|685.2|687.6|685.2|687.23|684.83|0
1649239070000|2022-04-06 09:57:50|687.97|685.57|687.97|685.57|688.16|685.76|687.97|685.57|0
1649239080000|2022-04-06 09:58:00|688.16|685.76|688.34|685.94|688.34|685.94|688.16|685.76|0
1649239090000|2022-04-06 09:58:10|688.25|685.85|688.16|685.76|688.34|685.94|688.16|685.76|0
1649239100000|2022-04-06 09:58:20|688.34|685.94|688.16|685.76|688.34|685.94|688.16|685.76|0
1649239110000|2022-04-06 09:58:30|688.06|685.66|688.16|685.76|688.16|685.76|688.06|685.66|0
1649239120000|2022-04-06 09:58:40|688.34|685.94|688.34|685.94|688.34|685.94|688.34|685.94|0
1649239140000|2022-04-06 09:59:00|688.53|686.13|688.34|685.94|688.53|686.13|688.34|685.94|0
1649239150000|2022-04-06 09:59:10|688.43|686.03|688.53|686.13|688.53|686.13|688.43|686.03|0
1649239160000|2022-04-06 09:59:20|688.71|686.31|688.71|686.31|688.71|686.31|688.71|686.31|0
1649239170000|2022-04-06 09:59:30|688.8|686.4|689.27|686.87|689.27|686.87|688.8|686.4|0
1649239180000|2022-04-06 09:59:40|689.09|686.69|689.08|686.68|689.09|686.69|689.08|686.68|0
1649239190000|2022-04-06 09:59:50|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1649239200000|2022-04-06 10:00:00|688.8|686.4|688.8|686.4|688.8|686.4|688.8|686.4|0
1649239210000|2022-04-06 10:00:10|688.9|686.5|689.27|686.87|689.27|686.87|688.9|686.5|0
1649239220000|2022-04-06 10:00:20|689.08|686.68|689.27|686.87|689.27|686.87|689.08|686.68|0
1649239230000|2022-04-06 10:00:30|689.08|686.68|689.08|686.68|689.27|686.87|689.08|686.68|0
1649239240000|2022-04-06 10:00:40|688.9|686.5|688.71|686.31|688.9|686.5|688.71|686.31|0
1649239250000|2022-04-06 10:00:50|688.53|686.13|688.53|686.13|688.53|686.13|688.53|686.13|0
1649239260000|2022-04-06 10:01:00|688.34|685.94|688.16|685.76|688.34|685.94|688.16|685.76|0
1649239270000|2022-04-06 10:01:10|688.06|685.66|688.06|685.66|688.06|685.66|688.06|685.66|0
1649239280000|2022-04-06 10:01:20|688.16|685.76|688.16|685.76|688.16|685.76|688.06|685.66|0
1649239290000|2022-04-06 10:01:30|688.34|685.94|688.16|685.76|688.34|685.94|688.16|685.76|0
1649239300000|2022-04-06 10:01:40|688.15|685.75|688.24|685.84|688.24|685.84|688.15|685.75|0
1649239310000|2022-04-06 10:01:50|688.34|685.94|688.34|685.94|688.34|685.94|688.15|685.75|0
1649239320000|2022-04-06 10:02:00|688.15|685.75|688.15|685.75|688.15|685.75|688.15|685.75|0
1649239330000|2022-04-06 10:02:10|687.97|685.57|688.15|685.75|688.15|685.75|687.97|685.57|0
1649239350000|2022-04-06 10:02:30|688.24|685.84|688.34|685.94|688.34|685.94|688.24|685.84|0
1649239360000|2022-04-06 10:02:40|688.15|685.75|688.15|685.75|688.15|685.75|688.15|685.75|0
1649239370000|2022-04-06 10:02:50|688.06|685.66|687.97|685.57|688.15|685.75|687.97|685.57|0
1649239380000|2022-04-06 10:03:00|688.06|685.66|687.97|685.57|688.06|685.66|687.97|685.57|0
1649239390000|2022-04-06 10:03:10|687.78|685.38|687.78|685.38|687.78|685.38|687.78|685.38|0
1649239400000|2022-04-06 10:03:20|687.97|685.57|687.97|685.57|687.97|685.57|687.97|685.57|0
1649239420000|2022-04-06 10:03:40|688.06|685.66|688.06|685.66|688.15|685.75|688.06|685.66|0
1649239430000|2022-04-06 10:03:50|688.15|685.75|687.97|685.57|688.15|685.75|687.97|685.57|0
1649239440000|2022-04-06 10:04:00|688.15|685.75|688.53|686.13|688.71|686.31|688.15|685.75|0
1649239450000|2022-04-06 10:04:10|688.43|686.03|688.15|685.75|688.43|686.03|688.15|685.75|0
1649239460000|2022-04-06 10:04:20|688.24|685.84|688.53|686.13|688.53|686.13|688.24|685.84|0
1649239470000|2022-04-06 10:04:30|688.71|686.31|688.9|686.5|688.9|686.5|688.71|686.31|0
1649239480000|2022-04-06 10:04:40|688.71|686.31|688.71|686.31|688.71|686.31|688.53|686.13|0
1649239490000|2022-04-06 10:04:50|688.53|686.13|688.71|686.31|688.71|686.31|688.53|686.13|0
1649239500000|2022-04-06 10:05:00|688.9|686.5|689.08|686.68|689.08|686.68|688.9|686.5|0
1649239510000|2022-04-06 10:05:10|688.99|686.59|688.71|686.31|688.99|686.59|688.71|686.31|0
1649239520000|2022-04-06 10:05:20|688.52|686.12|688.52|686.12|688.52|686.12|688.34|685.94|0
1649239530000|2022-04-06 10:05:30|688.71|686.31|688.52|686.12|688.71|686.31|688.52|686.12|0
1649239540000|2022-04-06 10:05:40|688.34|685.94|688.34|685.94|688.34|685.94|688.34|685.94|0
1649239550000|2022-04-06 10:05:50|688.52|686.12|688.71|686.31|688.71|686.31|688.52|686.12|0
1649239560000|2022-04-06 10:06:00|688.99|686.59|688.9|686.5|688.99|686.59|688.9|686.5|0
1649239570000|2022-04-06 10:06:10|689.08|686.68|689.08|686.68|689.08|686.68|688.9|686.5|0
1649239580000|2022-04-06 10:06:20|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1649239590000|2022-04-06 10:06:30|688.71|686.31|688.52|686.12|688.71|686.31|688.52|686.12|0
1649239600000|2022-04-06 10:06:40|688.34|685.94|688.52|686.12|688.52|686.12|688.34|685.94|0
1649239610000|2022-04-06 10:06:50|688.43|686.03|688.52|686.12|688.52|686.12|688.34|685.94|0
1649239620000|2022-04-06 10:07:00|688.34|685.94|688.52|686.12|688.71|686.31|688.34|685.94|0
1649239630000|2022-04-06 10:07:10|688.71|686.31|688.9|686.5|688.9|686.5|688.52|686.12|0
1649239640000|2022-04-06 10:07:20|688.8|686.4|688.52|686.12|688.9|686.5|688.52|686.12|0
1649239650000|2022-04-06 10:07:30|688.71|686.31|688.71|686.31|688.71|686.31|688.61|686.21|0
1649239660000|2022-04-06 10:07:40|688.9|686.5|688.9|686.5|688.9|686.5|688.9|686.5|0
1649239670000|2022-04-06 10:07:50|688.98|686.58|688.9|686.5|688.98|686.58|688.9|686.5|0
1649239680000|2022-04-06 10:08:00|688.98|686.58|688.9|686.5|688.98|686.58|688.9|686.5|0
1649239690000|2022-04-06 10:08:10|688.71|686.31|688.34|685.94|688.71|686.31|688.34|685.94|0
1649239700000|2022-04-06 10:08:20|688.52|686.12|688.52|686.12|688.52|686.12|688.34|685.94|0
1649239720000|2022-04-06 10:08:40|688.43|686.03|688.52|686.12|688.52|686.12|688.43|686.03|0
1649239730000|2022-04-06 10:08:50|688.34|685.94|688.52|686.12|688.52|686.12|688.34|685.94|0
1649239740000|2022-04-06 10:09:00|688.43|686.03|688.52|686.12|688.52|686.12|688.43|686.03|0
1649239760000|2022-04-06 10:09:20|688.43|686.03|688.34|685.94|688.43|686.03|688.34|685.94|0
1649239770000|2022-04-06 10:09:30|688.43|686.03|688.34|685.94|688.43|686.03|688.34|685.94|0
1649239790000|2022-04-06 10:09:50|688.52|686.12|688.34|685.94|688.52|686.12|688.34|685.94|0
1649239800000|2022-04-06 10:10:00|688.24|685.84|688.15|685.75|688.24|685.84|688.15|685.75|0
1649239810000|2022-04-06 10:10:10|688.24|685.84|688.34|685.94|688.52|686.12|688.24|685.84|0
1649239820000|2022-04-06 10:10:20|688.71|686.31|688.34|685.94|688.71|686.31|688.34|685.94|0
1649239830000|2022-04-06 10:10:30|688.71|686.31|688.71|686.31|688.71|686.31|688.71|686.31|0
1649239840000|2022-04-06 10:10:40|688.61|686.21|688.61|686.21|688.61|686.21|688.61|686.21|0
1649239850000|2022-04-06 10:10:50|688.52|686.12|688.52|686.12|688.52|686.12|688.52|686.12|0
1649239870000|2022-04-06 10:11:10|688.34|685.94|688.34|685.94|688.34|685.94|688.34|685.94|0
1649239880000|2022-04-06 10:11:20|688.15|685.75|688.52|686.12|688.52|686.12|688.15|685.75|0
1649239890000|2022-04-06 10:11:30|687.22|684.82|685.74|683.34|687.22|684.82|685.74|683.34|0
1649239900000|2022-04-06 10:11:40|686.48|684.08|686.11|683.71|686.48|684.08|686.11|683.71|0
1649239910000|2022-04-06 10:11:50|685.92|683.52|685.92|683.52|686.11|683.71|685.92|683.52|0
1649239920000|2022-04-06 10:12:00|685.74|683.34|685.74|683.34|686.01|683.61|685.74|683.34|0
1649239930000|2022-04-06 10:12:10|685.92|683.52|685.92|683.52|685.92|683.52|685.83|683.43|0
1649239940000|2022-04-06 10:12:20|686.11|683.71|686.11|683.71|686.11|683.71|686.11|683.71|0
1649239950000|2022-04-06 10:12:30|685.92|683.52|686.29|683.89|686.29|683.89|685.92|683.52|0
1649239960000|2022-04-06 10:12:40|686.38|683.98|686.38|683.98|686.38|683.98|686.38|683.98|0
1649239970000|2022-04-06 10:12:50|686.29|683.89|685.74|683.34|686.29|683.89|685.74|683.34|0
1649239980000|2022-04-06 10:13:00|685.83|683.43|685.74|683.34|685.83|683.43|685.55|683.15|0
1649239990000|2022-04-06 10:13:10|685.92|683.52|686.11|683.71|686.2|683.8|685.92|683.52|0
1649240000000|2022-04-06 10:13:20|685.92|683.52|686.29|683.89|686.29|683.89|685.92|683.52|0
1649240010000|2022-04-06 10:13:30|686.2|683.8|686.29|683.89|686.29|683.89|686.2|683.8|0
1649240020000|2022-04-06 10:13:40|686.38|683.98|686.48|684.08|686.48|684.08|686.38|683.98|0
1649240030000|2022-04-06 10:13:50|686.29|683.89|686.48|684.08|686.48|684.08|686.11|683.71|0
1649240040000|2022-04-06 10:14:00|686.29|683.89|685.74|683.34|686.29|683.89|685.74|683.34|0
1649240050000|2022-04-06 10:14:10|685.92|683.52|685.83|683.43|685.92|683.52|685.83|683.43|0
1649240060000|2022-04-06 10:14:20|685.74|683.34|685.92|683.52|685.92|683.52|685.74|683.34|0
1649240070000|2022-04-06 10:14:30|686.01|683.61|685.92|683.52|686.01|683.61|685.92|683.52|0
1649240080000|2022-04-06 10:14:40|685.74|683.34|685.92|683.52|685.92|683.52|685.74|683.34|0
1649240090000|2022-04-06 10:14:50|685.74|683.34|685.55|683.15|685.74|683.34|685.55|683.15|0
1649240100000|2022-04-06 10:15:00|685.18|682.78|684.99|682.59|685.18|682.78|684.81|682.41|0
1649240110000|2022-04-06 10:15:10|684.9|682.5|685.55|683.15|685.55|683.15|684.81|682.41|0
1649240120000|2022-04-06 10:15:20|685.74|683.34|685.36|682.96|685.74|683.34|685.36|682.96|0
1649240130000|2022-04-06 10:15:30|685.18|682.78|685.55|683.15|685.55|683.15|685.18|682.78|0
1649240140000|2022-04-06 10:15:40|685.74|683.34|685.74|683.34|685.74|683.34|685.55|683.15|0
1649240150000|2022-04-06 10:15:50|685.92|683.52|685.74|683.34|686.11|683.71|685.74|683.34|0
1649240160000|2022-04-06 10:16:00|685.55|683.15|684.99|682.59|685.64|683.24|684.99|682.59|0
1649240170000|2022-04-06 10:16:10|685.18|682.78|685.36|682.96|685.36|682.96|685.18|682.78|0
1649240180000|2022-04-06 10:16:20|685.55|683.15|685.55|683.15|685.74|683.34|685.55|683.15|0
1649240190000|2022-04-06 10:16:30|685.74|683.34|685.74|683.34|685.92|683.52|685.74|683.34|0
1649240200000|2022-04-06 10:16:40|685.55|683.15|684.99|682.59|685.55|683.15|684.99|682.59|0
1649240210000|2022-04-06 10:16:50|684.81|682.41|684.53|682.13|684.99|682.59|684.53|682.13|0
1649240220000|2022-04-06 10:17:00|684.62|682.22|684.34|681.94|684.62|682.22|684.34|681.94|0
1649240230000|2022-04-06 10:17:10|684.25|681.85|684.07|681.67|684.25|681.85|684.07|681.67|0
1649240240000|2022-04-06 10:17:20|683.88|681.48|683.41|681.01|683.88|681.48|683.32|680.92|0
1649240250000|2022-04-06 10:17:30|683.14|680.74|683.14|680.74|683.14|680.74|682.86|680.46|0
1649240260000|2022-04-06 10:17:40|682.95|680.55|683.51|681.11|683.51|681.11|682.95|680.55|0
1649240270000|2022-04-06 10:17:50|683.7|681.3|683.51|681.11|683.7|681.3|683.51|681.11|0
1649240280000|2022-04-06 10:18:00|683.7|681.3|683.88|681.48|684.07|681.67|683.7|681.3|0
1649240290000|2022-04-06 10:18:10|684.25|681.85|684.44|682.04|684.44|682.04|684.25|681.85|0
1649240300000|2022-04-06 10:18:20|684.53|682.13|684.44|682.04|684.53|682.13|684.34|681.94|0
1649240310000|2022-04-06 10:18:30|684.62|682.22|684.62|682.22|684.62|682.22|684.62|682.22|0
1649240320000|2022-04-06 10:18:40|684.53|682.13|683.69|681.29|684.53|682.13|683.69|681.29|0
1649240330000|2022-04-06 10:18:50|684.07|681.67|683.88|681.48|684.07|681.67|683.88|681.48|0
1649240340000|2022-04-06 10:19:00|683.69|681.29|684.07|681.67|684.07|681.67|683.69|681.29|0
1649240350000|2022-04-06 10:19:10|683.97|681.57|684.07|681.67|684.15|681.75|683.97|681.57|0
1649240360000|2022-04-06 10:19:20|683.69|681.29|683.88|681.48|683.88|681.48|683.69|681.29|0
1649240370000|2022-04-06 10:19:30|684.07|681.67|684.06|681.66|684.07|681.67|683.97|681.57|0
1649240380000|2022-04-06 10:19:40|683.69|681.29|683.69|681.29|683.69|681.29|683.69|681.29|0
1649240390000|2022-04-06 10:19:50|683.88|681.48|684.06|681.66|684.06|681.66|683.88|681.48|0
1649240400000|2022-04-06 10:20:00|684.25|681.85|683.88|681.48|684.25|681.85|683.88|681.48|0
1649240410000|2022-04-06 10:20:10|683.69|681.29|683.69|681.29|683.69|681.29|683.69|681.29|0
1649240420000|2022-04-06 10:20:20|683.51|681.11|683.51|681.11|683.51|681.11|683.32|680.92|0
1649240430000|2022-04-06 10:20:30|683.41|681.01|683.32|680.92|683.41|681.01|683.32|680.92|0
1649240440000|2022-04-06 10:20:40|683.41|681.01|683.51|681.11|683.51|681.11|683.41|681.01|0
1649240450000|2022-04-06 10:20:50|683.6|681.2|683.69|681.29|683.69|681.29|683.6|681.2|0
1649240460000|2022-04-06 10:21:00|683.51|681.11|683.23|680.83|683.51|681.11|683.14|680.74|0
1649240470000|2022-04-06 10:21:10|683.14|680.74|683.14|680.74|683.23|680.83|683.14|680.74|0
1649240480000|2022-04-06 10:21:20|682.95|680.55|683.32|680.92|683.32|680.92|682.95|680.55|0
1649240490000|2022-04-06 10:21:30|683.14|680.74|680.98|678.58|683.14|680.74|680.8|678.4|0
1649240500000|2022-04-06 10:21:40|681.17|678.77|682.99|680.59|682.99|680.59|681.17|678.77|0
1649240510000|2022-04-06 10:21:50|683.08|680.68|683.08|680.68|683.08|680.68|683.08|680.68|0
1649240520000|2022-04-06 10:22:00|683.18|680.78|683.92|681.52|686.56|684.16|683.18|680.78|0
1649240530000|2022-04-06 10:22:10|684.1|681.7|683.92|681.52|684.1|681.7|683.92|681.52|0
1649240540000|2022-04-06 10:22:20|683.73|681.33|683.73|681.33|683.73|681.33|683.55|681.15|0
1649240550000|2022-04-06 10:22:30|683.92|681.52|683.92|681.52|683.92|681.52|683.73|681.33|0
1649240560000|2022-04-06 10:22:40|684.1|681.7|683.92|681.52|684.1|681.7|683.92|681.52|0
1649240570000|2022-04-06 10:22:50|683.82|681.42|683.82|681.42|683.82|681.42|683.82|681.42|0
1649240580000|2022-04-06 10:23:00|683.73|681.33|683.92|681.52|683.92|681.52|683.73|681.33|0
1649240590000|2022-04-06 10:23:10|684.1|681.7|684.29|681.89|684.29|681.89|683.92|681.52|0
1649240600000|2022-04-06 10:23:20|684.47|682.07|684.29|681.89|684.47|682.07|684.29|681.89|0
1649240610000|2022-04-06 10:23:30|684.47|682.07|684.29|681.89|684.47|682.07|684.29|681.89|0
1649240620000|2022-04-06 10:23:40|684.47|682.07|684.47|682.07|684.66|682.26|684.47|682.07|0
1649240630000|2022-04-06 10:23:50|684.66|682.26|684.1|681.7|684.66|682.26|684.1|681.7|0
1649240640000|2022-04-06 10:24:00|684.47|682.07|684.38|681.98|684.47|682.07|684.38|681.98|0
1649240650000|2022-04-06 10:24:10|684.47|682.07|684.47|682.07|684.47|682.07|684.47|682.07|0
1649240660000|2022-04-06 10:24:20|684.29|681.89|684.29|681.89|684.47|682.07|684.29|681.89|0
1649240670000|2022-04-06 10:24:30|684.47|682.07|684.84|682.44|684.84|682.44|684.47|682.07|0
1649240680000|2022-04-06 10:24:40|685.03|682.63|685.03|682.63|685.03|682.63|684.93|682.53|0
1649240690000|2022-04-06 10:24:50|685.21|682.81|685.03|682.63|685.21|682.81|685.03|682.63|0
1649240700000|2022-04-06 10:25:00|684.84|682.44|684.84|682.44|684.84|682.44|684.84|682.44|0
1649240710000|2022-04-06 10:25:10|685.03|682.63|685.21|682.81|685.21|682.81|685.03|682.63|0
1649240720000|2022-04-06 10:25:20|685.03|682.63|685.21|682.81|685.21|682.81|685.03|682.63|0
1649240730000|2022-04-06 10:25:30|685.12|682.72|685.03|682.63|685.12|682.72|685.03|682.63|0
1649240750000|2022-04-06 10:25:50|684.93|682.53|684.84|682.44|684.93|682.53|684.84|682.44|0
1649240760000|2022-04-06 10:26:00|684.75|682.35|684.66|682.26|684.75|682.35|684.66|682.26|0
1649240770000|2022-04-06 10:26:10|684.47|682.07|684.47|682.07|684.47|682.07|684.47|682.07|0
1649240780000|2022-04-06 10:26:20|684.66|682.26|684.66|682.26|684.66|682.26|684.66|682.26|0
1649240790000|2022-04-06 10:26:30|684.84|682.44|684.75|682.35|684.84|682.44|684.75|682.35|0
1649240800000|2022-04-06 10:26:40|684.84|682.44|684.66|682.26|684.84|682.44|684.66|682.26|0
1649240810000|2022-04-06 10:26:50|684.84|682.44|685.12|682.72|685.12|682.72|684.84|682.44|0
1649240820000|2022-04-06 10:27:00|685.21|682.81|685.03|682.63|685.21|682.81|685.03|682.63|0
1649240830000|2022-04-06 10:27:10|685.21|682.81|685.12|682.72|685.21|682.81|685.12|682.72|0
1649240840000|2022-04-06 10:27:20|685.03|682.63|685.03|682.63|685.03|682.63|685.03|682.63|0
1649240850000|2022-04-06 10:27:30|684.93|682.53|685.03|682.63|685.03|682.63|684.93|682.53|0
1649240860000|2022-04-06 10:27:40|684.93|682.53|684.84|682.44|685.03|682.63|684.84|682.44|0
1649240870000|2022-04-06 10:27:50|684.66|682.26|684.75|682.35|684.75|682.35|684.66|682.26|0
1649240880000|2022-04-06 10:28:00|684.84|682.44|684.84|682.44|684.84|682.44|684.75|682.35|0
1649240890000|2022-04-06 10:28:10|685.03|682.63|685.03|682.63|685.03|682.63|685.03|682.63|0
1649240900000|2022-04-06 10:28:20|685.21|682.81|685.4|683|685.4|683|685.21|682.81|0
1649240910000|2022-04-06 10:28:30|685.21|682.81|685.21|682.81|685.21|682.81|685.21|682.81|0
1649240920000|2022-04-06 10:28:40|685.4|683|684.93|682.53|685.4|683|684.93|682.53|0
1649240930000|2022-04-06 10:28:50|685.03|682.63|684.84|682.44|685.03|682.63|684.84|682.44|0
1649240940000|2022-04-06 10:29:00|684.75|682.35|684.29|681.89|684.75|682.35|684.29|681.89|0
1649240950000|2022-04-06 10:29:10|684.47|682.07|684.47|682.07|684.47|682.07|684.47|682.07|0
1649240960000|2022-04-06 10:29:20|684.66|682.26|685.4|683|685.49|683.09|684.66|682.26|0
1649240970000|2022-04-06 10:29:30|685.21|682.81|685.95|683.55|685.95|683.55|685.21|682.81|0
1649240980000|2022-04-06 10:29:40|685.77|683.37|685.77|683.37|685.77|683.37|685.58|683.18|0
1649241000000|2022-04-06 10:30:00|685.58|683.18|685.21|682.81|685.58|683.18|685.21|682.81|0
1649241010000|2022-04-06 10:30:10|685.03|682.63|684.84|682.44|685.03|682.63|684.84|682.44|0
1649241020000|2022-04-06 10:30:20|684.66|682.26|684.84|682.44|684.84|682.44|684.66|682.26|0
1649241030000|2022-04-06 10:30:30|684.66|682.26|684.47|682.07|684.66|682.26|684.47|682.07|0
1649241040000|2022-04-06 10:30:40|684.19|681.79|683.91|681.51|684.19|681.79|683.91|681.51|0
1649241050000|2022-04-06 10:30:50|683.73|681.33|683.54|681.14|683.73|681.33|683.54|681.14|0
1649241060000|2022-04-06 10:31:00|683.36|680.96|683.36|680.96|683.36|680.96|683.17|680.77|0
1649241070000|2022-04-06 10:31:10|683.17|680.77|683.36|680.96|683.36|680.96|683.17|680.77|0
1649241080000|2022-04-06 10:31:20|683.17|680.77|683.17|680.77|683.26|680.86|683.17|680.77|0
1649241090000|2022-04-06 10:31:30|683.73|681.33|683.63|681.23|683.73|681.33|683.63|681.23|0
1649241100000|2022-04-06 10:31:40|683.73|681.33|683.54|681.14|683.73|681.33|683.54|681.14|0
1649241110000|2022-04-06 10:31:50|683.91|681.51|684.28|681.88|684.28|681.88|683.91|681.51|0
1649241120000|2022-04-06 10:32:00|684.1|681.7|684.1|681.7|684.1|681.7|684.1|681.7|0
1649241130000|2022-04-06 10:32:10|684.28|681.88|683.91|681.51|684.28|681.88|683.91|681.51|0
1649241140000|2022-04-06 10:32:20|684.1|681.7|684.1|681.7|684.1|681.7|683.91|681.51|0
1649241150000|2022-04-06 10:32:30|684|681.6|684.19|681.79|684.28|681.88|684|681.6|0
1649241160000|2022-04-06 10:32:40|684.28|681.88|684.47|682.07|684.47|682.07|684.28|681.88|0
1649241170000|2022-04-06 10:32:50|684.28|681.88|684.28|681.88|684.47|682.07|684.28|681.88|0
1649241180000|2022-04-06 10:33:00|684.47|682.07|684.28|681.88|684.65|682.25|684.28|681.88|0
1649241190000|2022-04-06 10:33:10|684.1|681.7|684.1|681.7|684.1|681.7|684.1|681.7|0
1649241200000|2022-04-06 10:33:20|683.91|681.51|684.1|681.7|684.1|681.7|683.91|681.51|0
1649241210000|2022-04-06 10:33:30|684|681.6|683.73|681.33|684|681.6|683.73|681.33|0
1649241230000|2022-04-06 10:33:50|683.91|681.51|683.91|681.51|683.91|681.51|683.73|681.33|0
1649241250000|2022-04-06 10:34:10|683.82|681.42|683.91|681.51|684.1|681.7|683.82|681.42|0
1649241260000|2022-04-06 10:34:20|684.1|681.7|684.28|681.88|684.28|681.88|684.1|681.7|0
1649241270000|2022-04-06 10:34:30|684.47|682.07|684.28|681.88|684.47|682.07|684.28|681.88|0
1649241280000|2022-04-06 10:34:40|684.1|681.7|684.28|681.88|684.28|681.88|684.1|681.7|0
1649241290000|2022-04-06 10:34:50|684.1|681.7|684.1|681.7|684.1|681.7|684.1|681.7|0
1649241300000|2022-04-06 10:35:00|684.28|681.88|684.1|681.7|684.28|681.88|684.1|681.7|0
1649241320000|2022-04-06 10:35:20|684.28|681.88|684.28|681.88|684.47|682.07|684.28|681.88|0
1649241340000|2022-04-06 10:35:40|684.1|681.7|684.1|681.7|684.1|681.7|684.1|681.7|0
1649241350000|2022-04-06 10:35:50|684.28|681.88|683.91|681.51|684.28|681.88|683.91|681.51|0
1649241360000|2022-04-06 10:36:00|683.54|681.14|683.54|681.14|683.54|681.14|683.54|681.14|0
1649241370000|2022-04-06 10:36:10|683.73|681.33|684.47|682.07|684.47|682.07|683.73|681.33|0
1649241380000|2022-04-06 10:36:20|684.28|681.88|684.28|681.88|684.28|681.88|684.28|681.88|0
1649241390000|2022-04-06 10:36:30|684.1|681.7|684.1|681.7|684.28|681.88|684.1|681.7|0
1649241400000|2022-04-06 10:36:40|683.91|681.51|684.28|681.88|684.28|681.88|683.91|681.51|0
1649241410000|2022-04-06 10:36:50|684.19|681.79|684.28|681.88|684.28|681.88|684.19|681.79|0
1649241420000|2022-04-06 10:37:00|684.19|681.79|683.73|681.33|684.19|681.79|683.73|681.33|0
1649241430000|2022-04-06 10:37:10|683.63|681.23|683.36|680.96|683.63|681.23|683.36|680.96|0
1649241440000|2022-04-06 10:37:20|683.54|681.14|683.54|681.14|683.54|681.14|683.54|681.14|0
1649241450000|2022-04-06 10:37:30|683.36|680.96|683.17|680.77|683.36|680.96|683.17|680.77|0
1649241460000|2022-04-06 10:37:40|682.98|680.58|682.98|680.58|682.98|680.58|682.98|680.58|0
1649241480000|2022-04-06 10:38:00|682.8|680.4|682.8|680.4|682.8|680.4|682.61|680.21|0
1649241490000|2022-04-06 10:38:10|682.7|680.3|682.61|680.21|682.7|680.3|682.61|680.21|0
1649241510000|2022-04-06 10:38:30|682.98|680.58|682.98|680.58|683.17|680.77|682.98|680.58|0
1649241520000|2022-04-06 10:38:40|682.8|680.4|682.98|680.58|682.98|680.58|682.8|680.4|0
1649241530000|2022-04-06 10:38:50|682.8|680.4|683.17|680.77|683.17|680.77|682.8|680.4|0
1649241540000|2022-04-06 10:39:00|683.35|680.95|683.17|680.77|683.35|680.95|683.17|680.77|0
1649241560000|2022-04-06 10:39:20|682.98|680.58|683.17|680.77|683.17|680.77|682.98|680.58|0
1649241570000|2022-04-06 10:39:30|683.07|680.67|683.17|680.77|683.35|680.95|683.07|680.67|0
1649241580000|2022-04-06 10:39:40|683.35|680.95|683.54|681.14|683.54|681.14|683.35|680.95|0
1649241590000|2022-04-06 10:39:50|683.35|680.95|683.17|680.77|683.35|680.95|683.17|680.77|0
1649241600000|2022-04-06 10:40:00|682.98|680.58|682.98|680.58|682.98|680.58|682.98|680.58|0
1649241610000|2022-04-06 10:40:10|682.8|680.4|682.8|680.4|682.8|680.4|682.8|680.4|0
1649241620000|2022-04-06 10:40:20|682.98|680.58|682.98|680.58|682.98|680.58|682.8|680.4|0
1649241630000|2022-04-06 10:40:30|682.8|680.4|682.24|679.84|682.8|680.4|682.24|679.84|0
1649241640000|2022-04-06 10:40:40|682.43|680.03|682.24|679.84|682.43|680.03|682.24|679.84|0
1649241650000|2022-04-06 10:40:50|682.43|680.03|682.43|680.03|682.43|680.03|682.43|680.03|0
1649241660000|2022-04-06 10:41:00|682.24|679.84|682.43|680.03|682.43|680.03|682.24|679.84|0
1649241670000|2022-04-06 10:41:10|682.61|680.21|682.98|680.58|683.17|680.77|682.61|680.21|0
1649241680000|2022-04-06 10:41:20|683.17|680.77|682.98|680.58|683.35|680.95|682.98|680.58|0
1649241690000|2022-04-06 10:41:30|683.26|680.86|683.17|680.77|683.26|680.86|683.17|680.77|0
1649241700000|2022-04-06 10:41:40|683.35|680.95|682.89|680.49|683.35|680.95|682.89|680.49|0
1649241710000|2022-04-06 10:41:50|682.98|680.58|682.98|680.58|683.17|680.77|682.98|680.58|0
1649241720000|2022-04-06 10:42:00|683.17|680.77|683.17|680.77|683.35|680.95|683.17|680.77|0
1649241730000|2022-04-06 10:42:10|683.26|680.86|683.54|681.14|683.54|681.14|683.26|680.86|0
1649241740000|2022-04-06 10:42:20|683.35|680.95|683.35|680.95|683.54|681.14|683.35|680.95|0
1649241750000|2022-04-06 10:42:30|683.54|681.14|683.35|680.95|683.54|681.14|683.35|680.95|0
1649241760000|2022-04-06 10:42:40|683.72|681.32|683.72|681.32|683.72|681.32|683.72|681.32|0
1649241770000|2022-04-06 10:42:50|683.54|681.14|683.72|681.32|683.91|681.51|683.54|681.14|0
1649241780000|2022-04-06 10:43:00|683.91|681.51|683.91|681.51|683.91|681.51|683.91|681.51|0
1649241790000|2022-04-06 10:43:10|683.81|681.41|683.91|681.51|684.09|681.69|683.81|681.41|0
1649241800000|2022-04-06 10:43:20|683.72|681.32|683.72|681.32|683.72|681.32|683.72|681.32|0
1649241810000|2022-04-06 10:43:30|683.91|681.51|683.72|681.32|683.91|681.51|683.72|681.32|0
1649241820000|2022-04-06 10:43:40|683.91|681.51|683.91|681.51|683.91|681.51|683.72|681.32|0
1649241840000|2022-04-06 10:44:00|683.72|681.32|683.72|681.32|683.72|681.32|683.72|681.32|0
1649241850000|2022-04-06 10:44:10|683.54|681.14|683.54|681.14|683.54|681.14|683.54|681.14|0
1649241860000|2022-04-06 10:44:20|683.35|680.95|683.54|681.14|683.54|681.14|683.35|680.95|0
1649241870000|2022-04-06 10:44:30|683.44|681.04|683.54|681.14|683.54|681.14|683.44|681.04|0
1649241880000|2022-04-06 10:44:40|683.35|680.95|683.35|680.95|683.35|680.95|683.35|680.95|0
1649241890000|2022-04-06 10:44:50|683.54|681.14|683.54|681.14|683.54|681.14|683.54|681.14|0
1649241900000|2022-04-06 10:45:00|683.35|680.95|683.17|680.77|683.35|680.95|683.17|680.77|0
1649241910000|2022-04-06 10:45:10|683.35|680.95|683.54|681.14|683.54|681.14|683.17|680.77|0
1649241920000|2022-04-06 10:45:20|683.72|681.32|683.72|681.32|683.72|681.32|683.63|681.23|0
1649241930000|2022-04-06 10:45:30|683.54|681.14|683.35|680.95|683.54|681.14|683.35|680.95|0
1649241960000|2022-04-06 10:46:00|683.54|681.14|683.54|681.14|683.54|681.14|683.54|681.14|0
1649241970000|2022-04-06 10:46:10|683.72|681.32|683.72|681.32|683.72|681.32|683.72|681.32|0
1649241980000|2022-04-06 10:46:20|683.54|681.14|683.35|680.95|683.54|681.14|683.35|680.95|0
1649241990000|2022-04-06 10:46:30|683.44|681.04|682.8|680.4|683.44|681.04|682.8|680.4|0
1649242000000|2022-04-06 10:46:40|682.88|680.48|682.98|680.58|682.98|680.58|682.88|680.48|0
1649242010000|2022-04-06 10:46:50|682.8|680.4|682.8|680.4|682.8|680.4|682.8|680.4|0
1649242030000|2022-04-06 10:47:10|682.98|680.58|683.17|680.77|683.25|680.85|682.98|680.58|0
1649242040000|2022-04-06 10:47:20|682.98|680.58|683.17|680.77|683.17|680.77|682.98|680.58|0
1649242050000|2022-04-06 10:47:30|683.07|680.67|683.17|680.77|683.17|680.77|683.07|680.67|0
1649242060000|2022-04-06 10:47:40|683.35|680.95|683.17|680.77|683.35|680.95|683.17|680.77|0
1649242070000|2022-04-06 10:47:50|683.35|680.95|683.54|681.14|683.54|681.14|683.35|680.95|0
1649242080000|2022-04-06 10:48:00|683.35|680.95|683.35|680.95|683.35|680.95|683.17|680.77|0
1649242090000|2022-04-06 10:48:10|683.44|681.04|683.35|680.95|683.54|681.14|683.35|680.95|0
1649242100000|2022-04-06 10:48:20|683.25|680.85|683.25|680.85|683.25|680.85|683.25|680.85|0
1649242110000|2022-04-06 10:48:30|683.16|680.76|683.44|681.04|683.54|681.14|683.16|680.76|0
1649242120000|2022-04-06 10:48:40|683.35|680.95|682.98|680.58|683.35|680.95|682.98|680.58|0
1649242130000|2022-04-06 10:48:50|682.79|680.39|682.79|680.39|682.79|680.39|682.79|680.39|0
1649242160000|2022-04-06 10:49:20|682.7|680.3|682.79|680.39|682.79|680.39|682.7|680.3|0
1649242180000|2022-04-06 10:49:40|682.98|680.58|682.79|680.39|682.98|680.58|682.79|680.39|0
1649242190000|2022-04-06 10:49:50|682.61|680.21|682.61|680.21|682.61|680.21|682.61|680.21|0
1649242200000|2022-04-06 10:50:00|682.51|680.11|682.61|680.21|682.61|680.21|682.51|680.11|0
1649242210000|2022-04-06 10:50:10|682.51|680.11|682.51|680.11|682.51|680.11|682.51|680.11|0
1649242220000|2022-04-06 10:50:20|682.24|679.84|682.24|679.84|682.42|680.02|682.24|679.84|0
1649242230000|2022-04-06 10:50:30|682.42|680.02|682.61|680.21|682.61|680.21|682.42|680.02|0
1649242240000|2022-04-06 10:50:40|682.42|680.02|682.42|680.02|682.42|680.02|682.42|680.02|0
1649242250000|2022-04-06 10:50:50|682.24|679.84|682.42|680.02|682.42|680.02|682.24|679.84|0
1649242260000|2022-04-06 10:51:00|682.33|679.93|682.79|680.39|682.79|680.39|682.33|679.93|0
1649242270000|2022-04-06 10:51:10|682.7|680.3|682.79|680.39|682.79|680.39|682.7|680.3|0
1649242280000|2022-04-06 10:51:20|682.61|680.21|682.7|680.3|682.79|680.39|682.61|680.21|0
1649242290000|2022-04-06 10:51:30|682.79|680.39|682.61|680.21|682.79|680.39|682.61|680.21|0
1649242300000|2022-04-06 10:51:40|682.42|680.02|682.42|680.02|682.42|680.02|682.42|680.02|0
1649242310000|2022-04-06 10:51:50|682.61|680.21|682.79|680.39|682.79|680.39|682.61|680.21|0
1649242320000|2022-04-06 10:52:00|682.42|680.02|682.61|680.21|682.61|680.21|682.42|680.02|0
1649242330000|2022-04-06 10:52:10|682.79|680.39|682.79|680.39|682.79|680.39|682.79|680.39|0
1649242350000|2022-04-06 10:52:30|682.61|680.21|682.42|680.02|682.61|680.21|682.42|680.02|0
1649242360000|2022-04-06 10:52:40|682.61|680.21|682.79|680.39|682.79|680.39|682.61|680.21|0
1649242370000|2022-04-06 10:52:50|682.61|680.21|682.7|680.3|682.79|680.39|682.61|680.21|0
1649242380000|2022-04-06 10:53:00|682.79|680.39|682.61|680.21|682.79|680.39|682.61|680.21|0
1649242390000|2022-04-06 10:53:10|682.51|680.11|682.42|680.02|682.51|680.11|682.42|680.02|0
1649242400000|2022-04-06 10:53:20|682.24|679.84|682.24|679.84|682.24|679.84|682.24|679.84|0
1649242410000|2022-04-06 10:53:30|681.5|679.1|681.5|679.1|681.5|679.1|681.5|679.1|0
1649242420000|2022-04-06 10:53:40|681.31|678.91|681.31|678.91|681.31|678.91|681.13|678.73|0
1649242430000|2022-04-06 10:53:50|681.5|679.1|681.31|678.91|681.5|679.1|681.31|678.91|0
1649242440000|2022-04-06 10:54:00|681.5|679.1|681.58|679.18|681.58|679.18|681.5|679.1|0
1649242450000|2022-04-06 10:54:10|681.87|679.47|681.68|679.28|681.87|679.47|681.68|679.28|0
1649242470000|2022-04-06 10:54:30|681.87|679.47|682.24|679.84|682.42|680.02|681.87|679.47|0
1649242480000|2022-04-06 10:54:40|682.42|680.02|682.42|680.02|682.42|680.02|682.24|679.84|0
1649242490000|2022-04-06 10:54:50|682.24|679.84|682.24|679.84|682.24|679.84|682.24|679.84|0
1649242500000|2022-04-06 10:55:00|682.05|679.65|681.87|679.47|682.14|679.74|681.87|679.47|0
1649242510000|2022-04-06 10:55:10|681.68|679.28|681.68|679.28|681.68|679.28|681.68|679.28|0
1649242520000|2022-04-06 10:55:20|681.58|679.18|681.5|679.1|681.58|679.18|681.5|679.1|0
1649242530000|2022-04-06 10:55:30|681.31|678.91|681.5|679.1|681.5|679.1|681.31|678.91|0
1649242540000|2022-04-06 10:55:40|681.68|679.28|681.68|679.28|681.68|679.28|681.68|679.28|0
1649242550000|2022-04-06 10:55:50|681.58|679.18|681.5|679.1|681.68|679.28|681.5|679.1|0
1649242560000|2022-04-06 10:56:00|681.58|679.18|681.49|679.09|681.68|679.28|681.49|679.09|0
1649242570000|2022-04-06 10:56:10|681.68|679.28|681.68|679.28|681.68|679.28|681.68|679.28|0
1649242580000|2022-04-06 10:56:20|681.87|679.47|681.68|679.28|681.87|679.47|681.68|679.28|0
1649242590000|2022-04-06 10:56:30|681.87|679.47|681.86|679.46|682.05|679.65|681.86|679.46|0
1649242600000|2022-04-06 10:56:40|682.24|679.84|682.24|679.84|682.24|679.84|682.24|679.84|0
1649242610000|2022-04-06 10:56:50|682.14|679.74|682.05|679.65|682.14|679.74|682.05|679.65|0
1649242620000|2022-04-06 10:57:00|682.24|679.84|682.24|679.84|682.24|679.84|682.24|679.84|0
1649242630000|2022-04-06 10:57:10|682.23|679.83|681.86|679.46|682.23|679.83|681.86|679.46|0
1649242650000|2022-04-06 10:57:30|681.95|679.55|682.61|680.21|682.61|680.21|681.95|679.55|0
1649242660000|2022-04-06 10:57:40|682.42|680.02|682.42|680.02|682.42|680.02|682.42|680.02|0
1649242670000|2022-04-06 10:57:50|682.61|680.21|682.61|680.21|682.61|680.21|682.42|680.02|0
1649242680000|2022-04-06 10:58:00|682.6|680.2|682.6|680.2|682.6|680.2|682.42|680.02|0
1649242690000|2022-04-06 10:58:10|682.79|680.39|682.79|680.39|682.79|680.39|682.79|680.39|0
1649242700000|2022-04-06 10:58:20|682.69|680.29|682.23|679.83|682.69|680.29|682.23|679.83|0
1649242710000|2022-04-06 10:58:30|682.05|679.65|682.23|679.83|682.23|679.83|682.05|679.65|0
1649242720000|2022-04-06 10:58:40|682.42|680.02|682.23|679.83|682.6|680.2|682.23|679.83|0
1649242730000|2022-04-06 10:58:50|682.6|680.2|682.6|680.2|682.79|680.39|682.6|680.2|0
1649242740000|2022-04-06 10:59:00|682.79|680.39|682.79|680.39|682.79|680.39|682.79|680.39|0
1649242750000|2022-04-06 10:59:10|682.42|680.02|682.42|680.02|682.42|680.02|682.42|680.02|0
1649242760000|2022-04-06 10:59:20|682.6|680.2|682.6|680.2|682.6|680.2|682.42|680.02|0
1649242770000|2022-04-06 10:59:30|682.42|680.02|681.95|679.55|682.42|680.02|681.95|679.55|0
1649242780000|2022-04-06 10:59:40|681.86|679.46|681.86|679.46|681.86|679.46|681.86|679.46|0
1649242790000|2022-04-06 10:59:50|682.05|679.65|682.05|679.65|682.05|679.65|682.05|679.65|0
1649242800000|2022-04-06 11:00:00|682.23|679.83|682.6|680.2|682.6|680.2|682.23|679.83|0
1649242810000|2022-04-06 11:00:10|682.79|680.39|682.79|680.39|682.97|680.57|682.79|680.39|0
1649242820000|2022-04-06 11:00:20|682.6|680.2|682.79|680.39|682.79|680.39|682.6|680.2|0
1649242830000|2022-04-06 11:00:30|682.6|680.2|682.6|680.2|682.6|680.2|682.42|680.02|0
1649242840000|2022-04-06 11:00:40|682.79|680.39|682.79|680.39|682.79|680.39|682.6|680.2|0
1649242850000|2022-04-06 11:00:50|682.6|680.2|682.6|680.2|682.6|680.2|682.6|680.2|0
1649242860000|2022-04-06 11:01:00|682.23|679.83|682.69|680.29|682.69|680.29|682.23|679.83|0
1649242870000|2022-04-06 11:01:10|682.42|680.02|682.6|680.2|682.6|680.2|682.42|680.02|0
1649242890000|2022-04-06 11:01:30|682.42|680.02|682.6|680.2|682.6|680.2|682.42|680.02|0
1649242900000|2022-04-06 11:01:40|682.42|680.02|682.42|680.02|682.51|680.11|682.42|680.02|0
1649242910000|2022-04-06 11:01:50|682.23|679.83|682.42|680.02|682.42|680.02|682.23|679.83|0
1649242920000|2022-04-06 11:02:00|682.23|679.83|682.6|680.2|682.6|680.2|682.23|679.83|0
1649242930000|2022-04-06 11:02:10|682.79|680.39|682.97|680.57|682.97|680.57|682.6|680.2|0
1649242940000|2022-04-06 11:02:20|683.34|680.94|682.79|680.39|683.34|680.94|682.79|680.39|0
1649242950000|2022-04-06 11:02:30|682.6|680.2|682.6|680.2|682.6|680.2|682.42|680.02|0
1649242960000|2022-04-06 11:02:40|682.79|680.39|682.79|680.39|682.97|680.57|682.79|680.39|0
1649242970000|2022-04-06 11:02:50|682.97|680.57|682.97|680.57|682.97|680.57|682.88|680.48|0
1649242980000|2022-04-06 11:03:00|682.79|680.39|682.79|680.39|682.79|680.39|682.79|680.39|0
1649243010000|2022-04-06 11:03:30|682.88|680.48|682.88|680.48|682.88|680.48|682.79|680.39|0
1649243020000|2022-04-06 11:03:40|682.97|680.57|682.79|680.39|682.97|680.57|682.79|680.39|0
1649243030000|2022-04-06 11:03:50|682.6|680.2|682.6|680.2|682.6|680.2|682.6|680.2|0
1649243040000|2022-04-06 11:04:00|682.79|680.39|682.79|680.39|682.79|680.39|682.79|680.39|0
1649243060000|2022-04-06 11:04:20|682.97|680.57|682.79|680.39|682.97|680.57|682.79|680.39|0
1649243070000|2022-04-06 11:04:30|682.6|680.2|682.97|680.57|682.97|680.57|682.6|680.2|0
1649243080000|2022-04-06 11:04:40|682.6|680.2|682.79|680.39|682.79|680.39|682.6|680.2|0
1649243090000|2022-04-06 11:04:50|682.97|680.57|682.97|680.57|682.97|680.57|682.79|680.39|0
1649243100000|2022-04-06 11:05:00|682.42|680.02|682.79|680.39|682.79|680.39|682.42|680.02|0
1649243110000|2022-04-06 11:05:10|682.6|680.2|682.42|680.02|682.6|680.2|682.42|680.02|0
1649243120000|2022-04-06 11:05:20|682.05|679.65|681.86|679.46|682.05|679.65|681.86|679.46|0
1649243140000|2022-04-06 11:05:40|681.68|679.28|681.68|679.28|681.68|679.28|681.49|679.09|0
1649243150000|2022-04-06 11:05:50|681.49|679.09|681.12|678.72|681.49|679.09|681.12|678.72|0
1649243160000|2022-04-06 11:06:00|680.94|678.54|680.75|678.35|680.94|678.54|680.75|678.35|0
1649243170000|2022-04-06 11:06:10|680.94|678.54|680.94|678.54|680.94|678.54|680.94|678.54|0
1649243180000|2022-04-06 11:06:20|681.12|678.72|681.12|678.72|681.12|678.72|681.12|678.72|0
1649243190000|2022-04-06 11:06:30|680.75|678.35|680.75|678.35|680.75|678.35|680.75|678.35|0
1649243200000|2022-04-06 11:06:40|680.57|678.17|680.57|678.17|680.57|678.17|680.57|678.17|0
1649243210000|2022-04-06 11:06:50|680.38|677.98|680.56|678.16|680.56|678.16|680.38|677.98|0
1649243220000|2022-04-06 11:07:00|680.38|677.98|680.47|678.07|680.56|678.16|680.38|677.98|0
1649243230000|2022-04-06 11:07:10|680.75|678.35|681.12|678.72|681.12|678.72|680.75|678.35|0
1649243240000|2022-04-06 11:07:20|680.93|678.53|680.56|678.16|680.93|678.53|680.56|678.16|0
1649243250000|2022-04-06 11:07:30|680.75|678.35|680.75|678.35|680.75|678.35|680.75|678.35|0
1649243260000|2022-04-06 11:07:40|680.93|678.53|680.93|678.53|680.93|678.53|680.75|678.35|0
1649243270000|2022-04-06 11:07:50|680.84|678.44|680.93|678.53|680.93|678.53|680.84|678.44|0
1649243280000|2022-04-06 11:08:00|681.02|678.62|681.02|678.62|681.21|678.81|681.02|678.62|0
1649243290000|2022-04-06 11:08:10|680.93|678.53|681.21|678.81|681.21|678.81|680.93|678.53|0
1649243300000|2022-04-06 11:08:20|681.12|678.72|681.3|678.9|681.3|678.9|680.93|678.53|0
1649243310000|2022-04-06 11:08:30|681.21|678.81|681.12|678.72|681.21|678.81|681.12|678.72|0
1649243320000|2022-04-06 11:08:40|680.93|678.53|680.93|678.53|680.93|678.53|680.75|678.35|0
1649243330000|2022-04-06 11:08:50|680.75|678.35|680.75|678.35|680.75|678.35|680.56|678.16|0
1649243340000|2022-04-06 11:09:00|680.84|678.44|680.75|678.35|680.84|678.44|680.75|678.35|0
1649243350000|2022-04-06 11:09:10|680.56|678.16|680.56|678.16|680.56|678.16|680.56|678.16|0
1649243360000|2022-04-06 11:09:20|680.75|678.35|680.38|677.98|680.75|678.35|680.38|677.98|0
1649243430000|2022-04-06 11:10:30|680.56|678.16|680.56|678.16|680.56|678.16|680.56|678.16|0
1649243440000|2022-04-06 11:10:40|680.38|677.98|680.38|677.98|680.38|677.98|680.38|677.98|0
1649243490000|2022-04-06 11:11:30|680.56|678.16|680.56|678.16|680.56|678.16|680.56|678.16|0
1649243500000|2022-04-06 11:11:40|680.38|677.98|680.38|677.98|680.38|677.98|680.38|677.98|0
1649243510000|2022-04-06 11:11:50|680.56|678.16|680.75|678.35|680.75|678.35|680.56|678.16|0
1649243520000|2022-04-06 11:12:00|680.93|678.53|680.38|677.98|680.93|678.53|680.38|677.98|0
1649243530000|2022-04-06 11:12:10|680.19|677.79|680.01|677.61|680.19|677.79|679.27|676.87|0
1649243540000|2022-04-06 11:12:20|679.82|677.42|680.19|677.79|680.19|677.79|679.82|677.42|0
1649243550000|2022-04-06 11:12:30|680.38|677.98|679.82|677.42|680.38|677.98|679.82|677.42|0
1649243560000|2022-04-06 11:12:40|680.01|677.61|680.38|677.98|680.38|677.98|680.01|677.61|0
1649243570000|2022-04-06 11:12:50|680.19|677.79|680.28|677.88|680.38|677.98|680.19|677.79|0
1649243580000|2022-04-06 11:13:00|680.19|677.79|680.01|677.61|680.19|677.79|680.01|677.61|0
1649243590000|2022-04-06 11:13:10|679.82|677.42|679.73|677.33|679.82|677.42|679.73|677.33|0
1649243600000|2022-04-06 11:13:20|679.64|677.24|679.45|677.05|679.64|677.24|679.45|677.05|0
1649243610000|2022-04-06 11:13:30|679.08|676.68|679.45|677.05|679.45|677.05|679.08|676.68|0
1649243620000|2022-04-06 11:13:40|679.64|677.24|679.82|677.42|679.82|677.42|679.45|677.05|0
1649243630000|2022-04-06 11:13:50|679.45|677.05|678.34|675.94|679.45|677.05|678.34|675.94|0
1649243640000|2022-04-06 11:14:00|678.16|675.76|678.71|676.31|678.71|676.31|678.16|675.76|0
1649243650000|2022-04-06 11:14:10|678.53|676.13|678.53|676.13|678.71|676.31|678.53|676.13|0
1649243660000|2022-04-06 11:14:20|678.16|675.76|678.16|675.76|678.16|675.76|678.16|675.76|0
1649243670000|2022-04-06 11:14:30|677.79|675.39|677.6|675.2|677.79|675.39|677.6|675.2|0
1649243680000|2022-04-06 11:14:40|677.69|675.29|677.6|675.2|677.69|675.29|677.6|675.2|0
1649243690000|2022-04-06 11:14:50|677.97|675.57|678.34|675.94|678.34|675.94|677.97|675.57|0
1649243700000|2022-04-06 11:15:00|678.16|675.76|678.34|675.94|678.53|676.13|678.16|675.76|0
1649243710000|2022-04-06 11:15:10|678.53|676.13|678.53|676.13|678.53|676.13|678.53|676.13|0
1649243720000|2022-04-06 11:15:20|678.34|675.94|678.34|675.94|678.34|675.94|678.34|675.94|0
1649243730000|2022-04-06 11:15:30|678.16|675.76|678.16|675.76|678.16|675.76|677.97|675.57|0
1649243740000|2022-04-06 11:15:40|678.34|675.94|678.34|675.94|678.34|675.94|678.34|675.94|0
1649243760000|2022-04-06 11:16:00|678.16|675.76|678.16|675.76|678.16|675.76|677.97|675.57|0
1649243770000|2022-04-06 11:16:10|677.97|675.57|677.97|675.57|677.97|675.57|677.97|675.57|0
1649243780000|2022-04-06 11:16:20|677.79|675.39|677.42|675.02|677.79|675.39|677.42|675.02|0
1649243790000|2022-04-06 11:16:30|677.6|675.2|677.97|675.57|677.97|675.57|677.6|675.2|0
1649243800000|2022-04-06 11:16:40|678.16|675.76|678.16|675.76|678.34|675.94|678.16|675.76|0
1649243810000|2022-04-06 11:16:50|678.34|675.94|678.71|676.31|678.71|676.31|678.16|675.76|0
1649243820000|2022-04-06 11:17:00|678.9|676.5|679.45|677.05|679.45|677.05|678.9|676.5|0
1649243830000|2022-04-06 11:17:10|679.64|677.24|679.45|677.05|679.64|677.24|679.45|677.05|0
1649243840000|2022-04-06 11:17:20|679.27|676.87|678.9|676.5|679.45|677.05|678.9|676.5|0
1649243850000|2022-04-06 11:17:30|679.08|676.68|679.27|676.87|679.27|676.87|679.08|676.68|0
1649243860000|2022-04-06 11:17:40|679.08|676.68|678.9|676.5|679.08|676.68|678.9|676.5|0
1649243870000|2022-04-06 11:17:50|678.8|676.4|678.71|676.31|678.9|676.5|678.71|676.31|0
1649243880000|2022-04-06 11:18:00|678.53|676.13|678.53|676.13|678.71|676.31|678.53|676.13|0
1649243890000|2022-04-06 11:18:10|678.71|676.31|678.34|675.94|678.71|676.31|678.34|675.94|0
1649243900000|2022-04-06 11:18:20|678.53|676.13|678.71|676.31|678.71|676.31|678.53|676.13|0
1649243920000|2022-04-06 11:18:40|678.9|676.5|679.27|676.87|679.27|676.87|678.9|676.5|0
1649243930000|2022-04-06 11:18:50|679.08|676.68|679.35|676.95|679.35|676.95|679.08|676.68|0
1649243940000|2022-04-06 11:19:00|679.45|677.05|679.27|676.87|679.45|677.05|679.27|676.87|0
1649243950000|2022-04-06 11:19:10|679.45|677.05|679.54|677.14|679.63|677.23|679.45|677.05|0
1649243960000|2022-04-06 11:19:20|679.45|677.05|679.63|677.23|679.63|677.23|679.45|677.05|0
1649243970000|2022-04-06 11:19:30|679.82|677.42|679.82|677.42|679.82|677.42|679.82|677.42|0
1649243980000|2022-04-06 11:19:40|679.63|677.23|679.82|677.42|680|677.6|679.63|677.23|0
1649243990000|2022-04-06 11:19:50|679.63|677.23|679.45|677.05|679.63|677.23|679.45|677.05|0
1649244000000|2022-04-06 11:20:00|679.26|676.86|679.26|676.86|679.26|676.86|679.26|676.86|0
1649244010000|2022-04-06 11:20:10|679.45|677.05|679.45|677.05|679.63|677.23|679.45|677.05|0
1649244020000|2022-04-06 11:20:20|679.63|677.23|679.63|677.23|679.63|677.23|679.63|677.23|0
1649244030000|2022-04-06 11:20:30|679.45|677.05|679.45|677.05|679.45|677.05|679.45|677.05|0
1649244050000|2022-04-06 11:20:50|679.26|676.86|678.53|676.13|679.63|677.23|678.53|676.13|0
1649244060000|2022-04-06 11:21:00|678.71|676.31|678.71|676.31|678.71|676.31|678.71|676.31|0
1649244070000|2022-04-06 11:21:10|679.26|676.86|679.45|677.05|679.45|677.05|679.26|676.86|0
1649244080000|2022-04-06 11:21:20|679.63|677.23|679.45|677.05|679.63|677.23|679.45|677.05|0
1649244090000|2022-04-06 11:21:30|679.26|676.86|679.26|676.86|679.26|676.86|679.08|676.68|0
1649244100000|2022-04-06 11:21:40|679.08|676.68|679.08|676.68|679.08|676.68|679.08|676.68|0
1649244110000|2022-04-06 11:21:50|678.89|676.49|678.89|676.49|678.89|676.49|678.89|676.49|0
1649244120000|2022-04-06 11:22:00|678.52|676.12|678.34|675.94|678.52|676.12|678.34|675.94|0
1649244130000|2022-04-06 11:22:10|677.97|675.57|677.97|675.57|677.97|675.57|677.97|675.57|0
1649244140000|2022-04-06 11:22:20|677.79|675.39|677.97|675.57|677.97|675.57|677.79|675.39|0
1649244150000|2022-04-06 11:22:30|678.52|676.12|678.89|676.49|678.89|676.49|678.52|676.12|0
1649244160000|2022-04-06 11:22:40|678.71|676.31|678.89|676.49|678.89|676.49|678.71|676.31|0
1649244170000|2022-04-06 11:22:50|678.71|676.31|679.08|676.68|679.08|676.68|678.71|676.31|0
1649244180000|2022-04-06 11:23:00|678.89|676.49|679.26|676.86|679.26|676.86|678.89|676.49|0
1649244190000|2022-04-06 11:23:10|679.08|676.68|679.08|676.68|679.08|676.68|679.08|676.68|0
1649244210000|2022-04-06 11:23:30|678.71|676.31|678.71|676.31|678.71|676.31|678.71|676.31|0
1649244220000|2022-04-06 11:23:40|678.52|676.12|677.6|675.2|678.52|676.12|677.6|675.2|0
1649244230000|2022-04-06 11:23:50|677.42|675.02|677.05|674.65|677.42|675.02|677.05|674.65|0
1649244240000|2022-04-06 11:24:00|677.23|674.83|677.42|675.02|677.42|675.02|677.23|674.83|0
1649244250000|2022-04-06 11:24:10|677.6|675.2|677.6|675.2|677.78|675.38|677.6|675.2|0
1649244260000|2022-04-06 11:24:20|677.78|675.38|677.6|675.2|677.78|675.38|677.6|675.2|0
1649244270000|2022-04-06 11:24:30|677.69|675.29|677.78|675.38|677.78|675.38|677.69|675.29|0
1649244280000|2022-04-06 11:24:40|677.6|675.2|677.23|674.83|677.6|675.2|677.23|674.83|0
1649244290000|2022-04-06 11:24:50|677.13|674.73|677.05|674.65|677.13|674.73|677.05|674.65|0
1649244300000|2022-04-06 11:25:00|676.86|674.46|677.05|674.65|677.05|674.65|676.86|674.46|0
1649244310000|2022-04-06 11:25:10|676.68|674.28|677.05|674.65|677.05|674.65|676.68|674.28|0
1649244320000|2022-04-06 11:25:20|677.23|674.83|677.23|674.83|677.6|675.2|677.23|674.83|0
1649244330000|2022-04-06 11:25:30|677.05|674.65|676.68|674.28|677.05|674.65|676.68|674.28|0
1649244340000|2022-04-06 11:25:40|677.23|674.83|677.23|674.83|677.23|674.83|677.23|674.83|0
1649244360000|2022-04-06 11:26:00|677.13|674.73|677.05|674.65|677.23|674.83|677.05|674.65|0
1649244370000|2022-04-06 11:26:10|677.23|674.83|677.23|674.83|677.23|674.83|677.05|674.65|0
1649244380000|2022-04-06 11:26:20|677.41|675.01|677.41|675.01|677.41|675.01|677.23|674.83|0
1649244390000|2022-04-06 11:26:30|677.6|675.2|677.6|675.2|677.6|675.2|677.6|675.2|0
1649244400000|2022-04-06 11:26:40|677.5|675.1|677.05|674.65|677.5|675.1|677.05|674.65|0
1649244410000|2022-04-06 11:26:50|676.86|674.46|676.86|674.46|676.86|674.46|676.86|674.46|0
1649244420000|2022-04-06 11:27:00|677.04|674.64|677.04|674.64|677.04|674.64|677.04|674.64|0
1649244430000|2022-04-06 11:27:10|676.86|674.46|677.23|674.83|677.23|674.83|676.86|674.46|0
1649244450000|2022-04-06 11:27:30|677.32|674.92|677.41|675.01|677.41|675.01|677.32|674.92|0
1649244460000|2022-04-06 11:27:40|677.23|674.83|677.41|675.01|677.41|675.01|677.23|674.83|0
1649244470000|2022-04-06 11:27:50|677.6|675.2|677.04|674.64|677.6|675.2|677.04|674.64|0
1649244480000|2022-04-06 11:28:00|677.23|674.83|677.23|674.83|677.23|674.83|677.04|674.64|0
1649244490000|2022-04-06 11:28:10|677.41|675.01|677.41|675.01|677.41|675.01|677.41|675.01|0
1649244500000|2022-04-06 11:28:20|677.23|674.83|677.23|674.83|677.41|675.01|677.23|674.83|0
1649244510000|2022-04-06 11:28:30|677.13|674.73|677.04|674.64|677.23|674.83|677.04|674.64|0
1649244530000|2022-04-06 11:28:50|677.23|674.83|677.04|674.64|677.23|674.83|677.04|674.64|0
1649244540000|2022-04-06 11:29:00|676.86|674.46|677.04|674.64|677.04|674.64|676.86|674.46|0
1649244550000|2022-04-06 11:29:10|677.23|674.83|676.86|674.46|677.23|674.83|676.86|674.46|0
1649244560000|2022-04-06 11:29:20|677.04|674.64|677.04|674.64|677.04|674.64|676.95|674.55|0
1649244590000|2022-04-06 11:29:50|677.23|674.83|677.04|674.64|677.23|674.83|677.04|674.64|0
1649244610000|2022-04-06 11:30:10|676.86|674.46|675.75|673.35|676.86|674.46|675.75|673.35|0
1649244630000|2022-04-06 11:30:30|675.57|673.17|675.38|672.98|675.57|673.17|675.38|672.98|0
1649244640000|2022-04-06 11:30:40|675.57|673.17|675.38|672.98|675.57|673.17|675.38|672.98|0
1649244650000|2022-04-06 11:30:50|675.47|673.07|675.75|673.35|675.75|673.35|675.47|673.07|0
1649244670000|2022-04-06 11:31:10|675.94|673.54|675.57|673.17|675.94|673.54|675.57|673.17|0
1649244680000|2022-04-06 11:31:20|675.38|672.98|675.57|673.17|675.57|673.17|675.38|672.98|0
1649244690000|2022-04-06 11:31:30|675.75|673.35|675.75|673.35|675.75|673.35|675.75|673.35|0
1649244700000|2022-04-06 11:31:40|675.66|673.26|675.57|673.17|675.75|673.35|675.57|673.17|0
1649244710000|2022-04-06 11:31:50|675.75|673.35|675.57|673.17|675.75|673.35|675.57|673.17|0
1649244720000|2022-04-06 11:32:00|675.75|673.35|675.75|673.35|675.94|673.54|675.75|673.35|0
1649244730000|2022-04-06 11:32:10|675.57|673.17|675.57|673.17|675.57|673.17|675.57|673.17|0
1649244740000|2022-04-06 11:32:20|675.75|673.35|675.57|673.17|675.75|673.35|675.57|673.17|0
1649244750000|2022-04-06 11:32:30|675.75|673.35|675.75|673.35|675.75|673.35|675.75|673.35|0
1649244760000|2022-04-06 11:32:40|675.94|673.54|676.12|673.72|676.12|673.72|675.94|673.54|0
1649244780000|2022-04-06 11:33:00|675.75|673.35|675.94|673.54|675.94|673.54|675.75|673.35|0
1649244790000|2022-04-06 11:33:10|676.12|673.72|676.3|673.9|676.3|673.9|676.12|673.72|0
1649244800000|2022-04-06 11:33:20|676.21|673.81|676.3|673.9|676.3|673.9|676.21|673.81|0
1649244810000|2022-04-06 11:33:30|676.49|674.09|676.3|673.9|676.49|674.09|676.3|673.9|0
1649244820000|2022-04-06 11:33:40|676.49|674.09|676.67|674.27|676.67|674.27|676.49|674.09|0
1649244830000|2022-04-06 11:33:50|676.86|674.46|676.86|674.46|676.86|674.46|676.86|674.46|0
1649244840000|2022-04-06 11:34:00|677.23|674.83|677.6|675.2|677.6|675.2|677.23|674.83|0
1649244850000|2022-04-06 11:34:10|677.78|675.38|677.6|675.2|677.78|675.38|677.6|675.2|0
1649244860000|2022-04-06 11:34:20|677.41|675.01|677.6|675.2|677.6|675.2|677.41|675.01|0
1649244870000|2022-04-06 11:34:30|677.78|675.38|677.78|675.38|677.78|675.38|677.78|675.38|0
1649244880000|2022-04-06 11:34:40|677.6|675.2|677.78|675.38|677.78|675.38|677.6|675.2|0
1649244890000|2022-04-06 11:34:50|677.68|675.28|677.78|675.38|677.78|675.38|677.6|675.2|0
1649244900000|2022-04-06 11:35:00|677.6|675.2|677.96|675.56|677.96|675.56|677.6|675.2|0
1649244910000|2022-04-06 11:35:10|678.15|675.75|678.15|675.75|678.15|675.75|678.15|675.75|0
1649244920000|2022-04-06 11:35:20|678.33|675.93|678.15|675.75|678.33|675.93|678.15|675.75|0
1649244930000|2022-04-06 11:35:30|678.33|675.93|678.52|676.12|678.52|676.12|678.33|675.93|0
1649244940000|2022-04-06 11:35:40|678.33|675.93|677.96|675.56|678.33|675.93|677.87|675.47|0
1649244950000|2022-04-06 11:35:50|678.15|675.75|678.15|675.75|678.15|675.75|678.15|675.75|0
1649244970000|2022-04-06 11:36:10|677.96|675.56|678.33|675.93|678.33|675.93|677.96|675.56|0
1649244980000|2022-04-06 11:36:20|678.24|675.84|678.15|675.75|678.24|675.84|678.15|675.75|0
1649245000000|2022-04-06 11:36:40|677.96|675.56|677.78|675.38|677.96|675.56|677.78|675.38|0
1649245010000|2022-04-06 11:36:50|677.59|675.19|677.68|675.28|677.68|675.28|677.59|675.19|0
1649245020000|2022-04-06 11:37:00|677.41|675.01|677.59|675.19|677.59|675.19|677.41|675.01|0
1649245030000|2022-04-06 11:37:10|677.78|675.38|677.78|675.38|677.78|675.38|677.78|675.38|0
1649245040000|2022-04-06 11:37:20|677.59|675.19|677.78|675.38|677.78|675.38|677.59|675.19|0
1649245060000|2022-04-06 11:37:40|677.59|675.19|677.41|675.01|677.59|675.19|677.41|675.01|0
1649245070000|2022-04-06 11:37:50|677.5|675.1|677.41|675.01|677.5|675.1|677.41|675.01|0
1649245080000|2022-04-06 11:38:00|677.22|674.82|677.22|674.82|677.41|675.01|677.22|674.82|0
1649245090000|2022-04-06 11:38:10|677.04|674.64|677.41|675.01|677.41|675.01|677.04|674.64|0
1649245100000|2022-04-06 11:38:20|677.59|675.19|677.68|675.28|677.68|675.28|677.59|675.19|0
1649245110000|2022-04-06 11:38:30|677.78|675.38|677.78|675.38|677.78|675.38|677.78|675.38|0
1649245120000|2022-04-06 11:38:40|677.59|675.19|677.78|675.38|677.78|675.38|677.59|675.19|0
1649245130000|2022-04-06 11:38:50|677.59|675.19|677.41|675.01|677.59|675.19|677.41|675.01|0
1649245140000|2022-04-06 11:39:00|677.04|674.64|677.04|674.64|677.04|674.64|677.04|674.64|0
1649245150000|2022-04-06 11:39:10|677.13|674.73|677.04|674.64|677.13|674.73|677.04|674.64|0
1649245160000|2022-04-06 11:39:20|676.85|674.45|677.41|675.01|677.41|675.01|676.85|674.45|0
1649245170000|2022-04-06 11:39:30|677.59|675.19|677.41|675.01|677.59|675.19|677.41|675.01|0
1649245180000|2022-04-06 11:39:40|677.59|675.19|677.41|675.01|677.59|675.19|677.41|675.01|0
1649245190000|2022-04-06 11:39:50|677.59|675.19|677.41|675.01|677.59|675.19|677.41|675.01|0
1649245200000|2022-04-06 11:40:00|677.59|675.19|677.5|675.1|677.59|675.19|677.41|675.01|0
1649245210000|2022-04-06 11:40:10|677.41|675.01|677.22|674.82|677.41|675.01|677.22|674.82|0
1649245220000|2022-04-06 11:40:20|677.04|674.64|677.04|674.64|677.04|674.64|677.04|674.64|0
1649245230000|2022-04-06 11:40:30|677.22|674.82|677.04|674.64|677.22|674.82|677.04|674.64|0
1649245240000|2022-04-06 11:40:40|676.85|674.45|676.49|674.09|676.85|674.45|676.49|674.09|0
1649245250000|2022-04-06 11:40:50|676.39|673.99|676.12|673.72|676.39|673.99|676.12|673.72|0
1649245260000|2022-04-06 11:41:00|676.2|673.8|676.12|673.72|676.2|673.8|676.12|673.72|0
1649245270000|2022-04-06 11:41:10|675.75|673.35|675.93|673.53|675.93|673.53|675.75|673.35|0
1649245280000|2022-04-06 11:41:20|675.75|673.35|675.75|673.35|675.75|673.35|675.75|673.35|0
1649245300000|2022-04-06 11:41:40|675.65|673.25|675.56|673.16|675.65|673.25|675.56|673.16|0
1649245310000|2022-04-06 11:41:50|675.75|673.35|675.75|673.35|675.75|673.35|675.56|673.16|0
1649245320000|2022-04-06 11:42:00|675.93|673.53|675.84|673.44|675.93|673.53|675.84|673.44|0
1649245330000|2022-04-06 11:42:10|675.75|673.35|675.75|673.35|675.75|673.35|675.56|673.16|0
1649245340000|2022-04-06 11:42:20|675.93|673.53|675.75|673.35|675.93|673.53|675.75|673.35|0
1649245360000|2022-04-06 11:42:40|675.93|673.53|675.56|673.16|675.93|673.53|675.56|673.16|0
1649245370000|2022-04-06 11:42:50|675.75|673.35|675.56|673.16|675.75|673.35|675.56|673.16|0
1649245380000|2022-04-06 11:43:00|675.75|673.35|675.75|673.35|675.93|673.53|675.75|673.35|0
1649245390000|2022-04-06 11:43:10|675.56|673.16|675.56|673.16|675.56|673.16|675.56|673.16|0
1649245400000|2022-04-06 11:43:20|675.38|672.98|675.38|672.98|675.38|672.98|675.38|672.98|0
1649245420000|2022-04-06 11:43:40|675.56|673.16|675.56|673.16|675.56|673.16|675.56|673.16|0
1649245440000|2022-04-06 11:44:00|675.47|673.07|675.56|673.16|675.56|673.16|675.47|673.07|0
1649245450000|2022-04-06 11:44:10|675.65|673.25|675.65|673.25|675.65|673.25|675.65|673.25|0
1649245460000|2022-04-06 11:44:20|675.75|673.35|675.56|673.16|675.75|673.35|675.56|673.16|0
1649245470000|2022-04-06 11:44:30|675.47|673.07|675.56|673.16|675.56|673.16|675.38|672.98|0
1649245480000|2022-04-06 11:44:40|675.38|672.98|675.93|673.53|675.93|673.53|675.38|672.98|0
1649245490000|2022-04-06 11:44:50|675.83|673.43|675.75|673.35|675.83|673.43|675.75|673.35|0
1649245500000|2022-04-06 11:45:00|675.65|673.25|675.75|673.35|675.75|673.35|675.65|673.25|0
1649245510000|2022-04-06 11:45:10|675.65|673.25|676.11|673.71|676.11|673.71|675.65|673.25|0
1649245520000|2022-04-06 11:45:20|676.3|673.9|676.67|674.27|676.67|674.27|676.3|673.9|0
1649245530000|2022-04-06 11:45:30|676.48|674.08|676.48|674.08|676.48|674.08|676.3|673.9|0
1649245540000|2022-04-06 11:45:40|676.3|673.9|676.3|673.9|676.3|673.9|676.3|673.9|0
1649245550000|2022-04-06 11:45:50|676.48|674.08|676.48|674.08|676.48|674.08|676.48|674.08|0
1649245570000|2022-04-06 11:46:10|676.67|674.27|676.85|674.45|676.85|674.45|676.67|674.27|0
1649245580000|2022-04-06 11:46:20|676.67|674.27|677.04|674.64|677.04|674.64|676.67|674.27|0
1649245590000|2022-04-06 11:46:30|676.85|674.45|677.04|674.64|677.04|674.64|676.85|674.45|0
1649245600000|2022-04-06 11:46:40|676.85|674.45|677.41|675.01|677.41|675.01|676.85|674.45|0
1649245610000|2022-04-06 11:46:50|677.59|675.19|677.41|675.01|677.59|675.19|677.41|675.01|0
1649245620000|2022-04-06 11:47:00|677.49|675.09|677.41|675.01|677.49|675.09|677.04|674.64|0
1649245630000|2022-04-06 11:47:10|677.22|674.82|677.22|674.82|677.22|674.82|677.22|674.82|0
1649245640000|2022-04-06 11:47:20|677.41|675.01|677.22|674.82|677.41|675.01|677.22|674.82|0
1649245650000|2022-04-06 11:47:30|677.04|674.64|677.04|674.64|677.04|674.64|676.94|674.54|0
1649245660000|2022-04-06 11:47:40|677.12|674.72|676.94|674.54|677.12|674.72|676.85|674.45|0
1649245670000|2022-04-06 11:47:50|677.04|674.64|677.04|674.64|677.22|674.82|677.04|674.64|0
1649245680000|2022-04-06 11:48:00|677.12|674.72|676.85|674.45|677.12|674.72|676.85|674.45|0
1649245690000|2022-04-06 11:48:10|676.67|674.27|675.93|673.53|676.67|674.27|675.93|673.53|0
1649245700000|2022-04-06 11:48:20|676.11|673.71|675.74|673.34|676.11|673.71|675.74|673.34|0
1649245710000|2022-04-06 11:48:30|675.56|673.16|675.56|673.16|675.56|673.16|675.56|673.16|0
1649245720000|2022-04-06 11:48:40|675.37|672.97|675.37|672.97|675.37|672.97|675.37|672.97|0
1649245730000|2022-04-06 11:48:50|675.56|673.16|675.56|673.16|675.56|673.16|675.56|673.16|0
1649245740000|2022-04-06 11:49:00|675.37|672.97|675.37|672.97|675.37|672.97|675.37|672.97|0
1649245750000|2022-04-06 11:49:10|675.56|673.16|675.65|673.25|675.65|673.25|675.56|673.16|0
1649245760000|2022-04-06 11:49:20|675.74|673.34|676.11|673.71|676.11|673.71|675.74|673.34|0
1649245770000|2022-04-06 11:49:30|675.93|673.53|676.11|673.71|676.11|673.71|675.93|673.53|0
1649245780000|2022-04-06 11:49:40|676.3|673.9|676.3|673.9|676.48|674.08|676.3|673.9|0
1649245790000|2022-04-06 11:49:50|676.48|674.08|676.3|673.9|676.48|674.08|676.3|673.9|0
1649245800000|2022-04-06 11:50:00|675.56|673.16|675.19|672.79|675.56|673.16|675.19|672.79|0
1649245810000|2022-04-06 11:50:10|675.37|672.97|675.19|672.79|675.37|672.97|675.19|672.79|0
1649245820000|2022-04-06 11:50:20|675.37|672.97|675.19|672.79|675.37|672.97|675.19|672.79|0
1649245830000|2022-04-06 11:50:30|675.01|672.61|675.19|672.79|675.19|672.79|675.01|672.61|0
1649245850000|2022-04-06 11:50:50|675|672.6|675.19|672.79|675.19|672.79|675|672.6|0
1649245860000|2022-04-06 11:51:00|675.56|673.16|675.19|672.79|675.56|673.16|675.19|672.79|0
1649245870000|2022-04-06 11:51:10|675|672.6|675.19|672.79|675.19|672.79|675|672.6|0
1649245880000|2022-04-06 11:51:20|675.09|672.69|674.08|671.68|675.19|672.79|674.08|671.68|0
1649245890000|2022-04-06 11:51:30|674.45|672.05|674.27|671.87|674.45|672.05|674.27|671.87|0
1649245900000|2022-04-06 11:51:40|674.45|672.05|674.45|672.05|674.45|672.05|674.27|671.87|0
1649245910000|2022-04-06 11:51:50|674.54|672.14|674.82|672.42|674.91|672.51|674.54|672.14|0
1649245920000|2022-04-06 11:52:00|674.72|672.32|675.09|672.69|675.09|672.69|674.72|672.32|0
1649245930000|2022-04-06 11:52:10|675|672.6|674.82|672.42|675.19|672.79|674.82|672.42|0
1649245940000|2022-04-06 11:52:20|675|672.6|675|672.6|675|672.6|675|672.6|0
1649245950000|2022-04-06 11:52:30|675.19|672.79|675.19|672.79|675.19|672.79|675.19|672.79|0
1649245960000|2022-04-06 11:52:40|674.91|672.51|674.82|672.42|674.91|672.51|674.82|672.42|0
1649245970000|2022-04-06 11:52:50|674.64|672.24|674.64|672.24|674.64|672.24|674.64|672.24|0
1649245980000|2022-04-06 11:53:00|674.45|672.05|674.82|672.42|674.82|672.42|674.45|672.05|0
1649245990000|2022-04-06 11:53:10|674.64|672.24|674.45|672.05|674.64|672.24|674.45|672.05|0
1649246000000|2022-04-06 11:53:20|674.64|672.24|674.72|672.32|674.72|672.32|674.64|672.24|0
1649246010000|2022-04-06 11:53:30|674.82|672.42|674.82|672.42|675|672.6|674.82|672.42|0
1649246020000|2022-04-06 11:53:40|674.91|672.51|674.91|672.51|674.91|672.51|674.82|672.42|0
1649246030000|2022-04-06 11:53:50|674.82|672.42|674.63|672.23|674.82|672.42|674.63|672.23|0
1649246040000|2022-04-06 11:54:00|674.82|672.42|674.63|672.23|674.82|672.42|674.63|672.23|0
1649246060000|2022-04-06 11:54:20|674.72|672.32|674.72|672.32|674.72|672.32|674.72|672.32|0
1649246070000|2022-04-06 11:54:30|674.82|672.42|675|672.6|675|672.6|674.82|672.42|0
1649246080000|2022-04-06 11:54:40|674.91|672.51|674.91|672.51|674.91|672.51|674.91|672.51|0
1649246090000|2022-04-06 11:54:50|674.82|672.42|674.82|672.42|674.82|672.42|674.82|672.42|0
1649246110000|2022-04-06 11:55:10|674.91|672.51|674.82|672.42|674.91|672.51|674.82|672.42|0
1649246120000|2022-04-06 11:55:20|675|672.6|674.63|672.23|675|672.6|674.63|672.23|0
1649246140000|2022-04-06 11:55:40|674.82|672.42|674.82|672.42|674.82|672.42|674.82|672.42|0
1649246150000|2022-04-06 11:55:50|675|672.6|675|672.6|675|672.6|674.82|672.42|0
1649246160000|2022-04-06 11:56:00|674.82|672.42|674.82|672.42|675|672.6|674.82|672.42|0
1649246170000|2022-04-06 11:56:10|675|672.6|674.63|672.23|675|672.6|674.63|672.23|0
1649246180000|2022-04-06 11:56:20|674.45|672.05|674.45|672.05|674.45|672.05|674.45|672.05|0
1649246190000|2022-04-06 11:56:30|674.27|671.87|674.27|671.87|674.27|671.87|674.27|671.87|0
1649246200000|2022-04-06 11:56:40|674.45|672.05|674.63|672.23|674.63|672.23|674.45|672.05|0
1649246210000|2022-04-06 11:56:50|674.26|671.86|674.26|671.86|674.26|671.86|674.26|671.86|0
1649246220000|2022-04-06 11:57:00|674.08|671.68|674.26|671.86|674.26|671.86|674.08|671.68|0
1649246230000|2022-04-06 11:57:10|674.45|672.05|674.26|671.86|674.45|672.05|674.26|671.86|0
1649246240000|2022-04-06 11:57:20|674.35|671.95|674.26|671.86|674.35|671.95|674.26|671.86|0
1649246250000|2022-04-06 11:57:30|674.45|672.05|673.53|671.13|674.45|672.05|673.53|671.13|0
1649246260000|2022-04-06 11:57:40|673.71|671.31|675.38|672.98|675.38|672.98|673.53|671.13|0
1649246270000|2022-04-06 11:57:50|675.28|672.88|671.48|669.08|675.28|672.88|671.48|669.08|0
1649246280000|2022-04-06 11:58:00|671.12|668.72|670.75|668.35|671.12|668.72|670.75|668.35|0
1649246290000|2022-04-06 11:58:10|670.84|668.44|671.12|668.72|671.12|668.72|670.84|668.44|0
1649246300000|2022-04-06 11:58:20|671.3|668.9|671.48|669.08|671.48|669.08|671.3|668.9|0
1649246310000|2022-04-06 11:58:30|671.85|669.45|671.67|669.27|671.85|669.45|671.67|669.27|0
1649246320000|2022-04-06 11:58:40|671.85|669.45|671.48|669.08|671.85|669.45|671.48|669.08|0
1649246330000|2022-04-06 11:58:50|671.67|669.27|672.04|669.64|672.04|669.64|671.67|669.27|0
1649246340000|2022-04-06 11:59:00|671.85|669.45|672.22|669.82|672.22|669.82|671.85|669.45|0
1649246350000|2022-04-06 11:59:10|672.04|669.64|671.85|669.45|672.04|669.64|671.85|669.45|0
1649246360000|2022-04-06 11:59:20|671.76|669.36|671.67|669.27|671.76|669.36|671.48|669.08|0
1649246370000|2022-04-06 11:59:30|671.48|669.08|671.48|669.08|671.48|669.08|671.48|669.08|0
1649246380000|2022-04-06 11:59:40|671.67|669.27|671.85|669.45|671.85|669.45|671.67|669.27|0
1649246400000|2022-04-06 12:00:00|672.04|669.64|671.67|669.27|672.04|669.64|671.67|669.27|0
1649246410000|2022-04-06 12:00:10|671.48|669.08|671.85|669.45|671.85|669.45|671.48|669.08|0
1649246420000|2022-04-06 12:00:20|672.04|669.64|672.04|669.64|672.22|669.82|672.04|669.64|0
1649246430000|2022-04-06 12:00:30|671.85|669.45|671.85|669.45|672.22|669.82|671.85|669.45|0
1649246440000|2022-04-06 12:00:40|671.67|669.27|671.48|669.08|671.67|669.27|671.48|669.08|0
1649246450000|2022-04-06 12:00:50|671.3|668.9|671.48|669.08|671.48|669.08|671.3|668.9|0
1649246460000|2022-04-06 12:01:00|671.67|669.27|671.67|669.27|672.04|669.64|671.67|669.27|0
1649246470000|2022-04-06 12:01:10|672.04|669.64|671.67|669.27|672.04|669.64|671.67|669.27|0
1649246480000|2022-04-06 12:01:20|671.85|669.45|672.41|670.01|672.41|670.01|671.85|669.45|0
1649246490000|2022-04-06 12:01:30|672.59|670.19|672.59|670.19|672.59|670.19|672.59|670.19|0
1649246500000|2022-04-06 12:01:40|672.68|670.28|671.85|669.45|672.77|670.37|671.85|669.45|0
1649246510000|2022-04-06 12:01:50|671.67|669.27|671.67|669.27|671.85|669.45|671.67|669.27|0
1649246520000|2022-04-06 12:02:00|671.48|669.08|671.3|668.9|671.48|669.08|671.3|668.9|0
1649246530000|2022-04-06 12:02:10|671.11|668.71|670.93|668.53|671.11|668.71|670.93|668.53|0
1649246540000|2022-04-06 12:02:20|671.3|668.9|671.11|668.71|671.48|669.08|671.11|668.71|0
1649246550000|2022-04-06 12:02:30|671.3|668.9|671.11|668.71|671.3|668.9|671.11|668.71|0
1649246560000|2022-04-06 12:02:40|671.3|668.9|671.2|668.8|671.3|668.9|671.2|668.8|0
1649246570000|2022-04-06 12:02:50|671.48|669.08|671.3|668.9|671.48|669.08|671.3|668.9|0
1649246580000|2022-04-06 12:03:00|671.11|668.71|670.93|668.53|671.11|668.71|670.93|668.53|0
1649246590000|2022-04-06 12:03:10|671.11|668.71|671.3|668.9|671.3|668.9|671.11|668.71|0
1649246600000|2022-04-06 12:03:20|671.48|669.08|671.48|669.08|671.48|669.08|671.48|669.08|0
1649246610000|2022-04-06 12:03:30|671.3|668.9|671.3|668.9|671.3|668.9|671.3|668.9|0
1649246620000|2022-04-06 12:03:40|671.11|668.71|671.11|668.71|671.11|668.71|671.11|668.71|0
1649246630000|2022-04-06 12:03:50|670.93|668.53|671.3|668.9|671.3|668.9|670.93|668.53|0
1649246640000|2022-04-06 12:04:00|671.48|669.08|671.3|668.9|671.48|669.08|671.3|668.9|0
1649246650000|2022-04-06 12:04:10|671.11|668.71|670.56|668.16|671.11|668.71|670.56|668.16|0
1649246660000|2022-04-06 12:04:20|670.74|668.34|670.74|668.34|670.74|668.34|670.74|668.34|0
1649246670000|2022-04-06 12:04:30|670.93|668.53|670.74|668.34|670.93|668.53|670.74|668.34|0
1649246680000|2022-04-06 12:04:40|670.93|668.53|670.74|668.34|670.93|668.53|670.56|668.16|0
1649246690000|2022-04-06 12:04:50|670.65|668.25|670.74|668.34|670.74|668.34|670.65|668.25|0
1649246700000|2022-04-06 12:05:00|671.3|668.9|670.93|668.53|671.3|668.9|670.93|668.53|0
1649246710000|2022-04-06 12:05:10|671.11|668.71|670.93|668.53|671.11|668.71|670.93|668.53|0
1649246720000|2022-04-06 12:05:20|671.11|668.71|671.11|668.71|671.11|668.71|671.11|668.71|0
1649246730000|2022-04-06 12:05:30|671.02|668.62|670.93|668.53|671.02|668.62|670.93|668.53|0
1649246740000|2022-04-06 12:05:40|671.11|668.71|671.3|668.9|671.39|668.99|671.11|668.71|0
1649246750000|2022-04-06 12:05:50|671.11|668.71|671.11|668.71|671.11|668.71|671.11|668.71|0
1649246760000|2022-04-06 12:06:00|670.93|668.53|670.74|668.34|670.93|668.53|670.74|668.34|0
1649246770000|2022-04-06 12:06:10|670.56|668.16|670.56|668.16|670.56|668.16|670.56|668.16|0
1649246780000|2022-04-06 12:06:20|670.74|668.34|670.74|668.34|670.74|668.34|670.56|668.16|0
1649246790000|2022-04-06 12:06:30|670.65|668.25|670.56|668.16|670.65|668.25|670.56|668.16|0
1649246800000|2022-04-06 12:06:40|670.01|667.61|670.01|667.61|670.01|667.61|670.01|667.61|0
1649246810000|2022-04-06 12:06:50|670.19|667.79|670.19|667.79|670.19|667.79|670.19|667.79|0
1649246820000|2022-04-06 12:07:00|670.37|667.97|670.37|667.97|670.56|668.16|670.37|667.97|0
1649246830000|2022-04-06 12:07:10|670.19|667.79|670.09|667.69|670.19|667.79|670.09|667.69|0
1649246840000|2022-04-06 12:07:20|670.19|667.79|670.37|667.97|670.37|667.97|670.19|667.79|0
1649246850000|2022-04-06 12:07:30|670.19|667.79|670.19|667.79|670.19|667.79|670.09|667.69|0
1649246860000|2022-04-06 12:07:40|670.01|667.61|669.82|667.42|670.01|667.61|669.82|667.42|0
1649246870000|2022-04-06 12:07:50|670.01|667.61|669.82|667.42|670.01|667.61|669.82|667.42|0
1649246880000|2022-04-06 12:08:00|670.01|667.61|670.93|668.53|670.93|668.53|670.01|667.61|0
1649246890000|2022-04-06 12:08:10|670.74|668.34|670.93|668.53|670.93|668.53|670.74|668.34|0
1649246900000|2022-04-06 12:08:20|670.74|668.34|670.83|668.43|670.93|668.53|670.74|668.34|0
1649246910000|2022-04-06 12:08:30|670.74|668.34|671.3|668.9|671.3|668.9|670.74|668.34|0
1649246920000|2022-04-06 12:08:40|671.48|669.08|671.66|669.26|671.66|669.26|671.48|669.08|0
1649246930000|2022-04-06 12:08:50|671.85|669.45|672.22|669.82|672.22|669.82|671.85|669.45|0
1649246940000|2022-04-06 12:09:00|672.03|669.63|671.66|669.26|672.03|669.63|671.66|669.26|0
1649246950000|2022-04-06 12:09:10|671.48|669.08|672.03|669.63|672.03|669.63|671.48|669.08|0
1649246960000|2022-04-06 12:09:20|671.85|669.45|672.03|669.63|672.03|669.63|671.85|669.45|0
1649246970000|2022-04-06 12:09:30|671.85|669.45|672.03|669.63|672.03|669.63|671.85|669.45|0
1649246980000|2022-04-06 12:09:40|672.4|670|672.4|670|672.4|670|672.22|669.82|0
1649246990000|2022-04-06 12:09:50|672.22|669.82|672.22|669.82|672.22|669.82|672.22|669.82|0
1649247000000|2022-04-06 12:10:00|672.12|669.72|672.03|669.63|672.22|669.82|672.03|669.63|0
1649247010000|2022-04-06 12:10:10|671.85|669.45|671.85|669.45|671.85|669.45|671.85|669.45|0
1649247020000|2022-04-06 12:10:20|671.66|669.26|672.03|669.63|672.03|669.63|671.66|669.26|0
1649247030000|2022-04-06 12:10:30|671.85|669.45|671.11|668.71|671.85|669.45|671.11|668.71|0
1649247040000|2022-04-06 12:10:40|671.29|668.89|671.11|668.71|671.29|668.89|670.93|668.53|0
1649247050000|2022-04-06 12:10:50|670.93|668.53|670.74|668.34|670.93|668.53|670.74|668.34|0
1649247060000|2022-04-06 12:11:00|670.93|668.53|671.48|669.08|671.57|669.17|670.93|668.53|0
1649247070000|2022-04-06 12:11:10|671.66|669.26|671.48|669.08|671.66|669.26|671.29|668.89|0
1649247080000|2022-04-06 12:11:20|671.66|669.26|671.48|669.08|671.66|669.26|671.48|669.08|0
1649247090000|2022-04-06 12:11:30|671.57|669.17|671.94|669.54|672.03|669.63|671.57|669.17|0
1649247100000|2022-04-06 12:11:40|671.85|669.45|671.85|669.45|671.85|669.45|671.85|669.45|0
1649247110000|2022-04-06 12:11:50|671.48|669.08|671.66|669.26|671.66|669.26|671.48|669.08|0
1649247120000|2022-04-06 12:12:00|671.85|669.45|671.85|669.45|671.85|669.45|671.85|669.45|0
1649247130000|2022-04-06 12:12:10|671.66|669.26|671.85|669.45|671.85|669.45|671.48|669.08|0
1649247140000|2022-04-06 12:12:20|671.66|669.26|672.03|669.63|672.03|669.63|671.66|669.26|0
1649247150000|2022-04-06 12:12:30|671.85|669.45|672.22|669.82|672.22|669.82|671.85|669.45|0
1649247160000|2022-04-06 12:12:40|672.03|669.63|672.22|669.82|672.4|670|672.03|669.63|0
1649247170000|2022-04-06 12:12:50|672.3|669.9|672.58|670.18|672.58|670.18|672.3|669.9|0
1649247180000|2022-04-06 12:13:00|672.4|670|672.03|669.63|672.4|670|672.03|669.63|0
1649247190000|2022-04-06 12:13:10|671.66|669.26|671.85|669.45|671.94|669.54|671.66|669.26|0
1649247200000|2022-04-06 12:13:20|672.58|670.18|672.4|670|672.58|670.18|672.4|670|0
1649247210000|2022-04-06 12:13:30|672.22|669.82|672.22|669.82|672.4|670|672.22|669.82|0
1649247220000|2022-04-06 12:13:40|672.4|670|672.58|670.18|672.58|670.18|672.4|670|0
1649247230000|2022-04-06 12:13:50|672.95|670.55|672.95|670.55|672.95|670.55|672.95|670.55|0
1649247240000|2022-04-06 12:14:00|672.77|670.37|672.95|670.55|672.95|670.55|672.77|670.37|0
1649247250000|2022-04-06 12:14:10|673.14|670.74|673.14|670.74|673.14|670.74|673.14|670.74|0
1649247260000|2022-04-06 12:14:20|672.77|670.37|673.51|671.11|673.51|671.11|672.77|670.37|0
1649247270000|2022-04-06 12:14:30|673.32|670.92|673.51|671.11|673.51|671.11|673.32|670.92|0
1649247280000|2022-04-06 12:14:40|673.69|671.29|673.32|670.92|673.69|671.29|673.32|670.92|0
1649247290000|2022-04-06 12:14:50|673.51|671.11|672.95|670.55|673.51|671.11|672.95|670.55|0
1649247300000|2022-04-06 12:15:00|672.77|670.37|672.95|670.55|672.95|670.55|672.77|670.37|0
1649247310000|2022-04-06 12:15:10|672.58|670.18|672.21|669.81|672.58|670.18|672.21|669.81|0
1649247320000|2022-04-06 12:15:20|672.4|670|672.4|670|672.4|670|672.21|669.81|0
1649247330000|2022-04-06 12:15:30|672.58|670.18|672.4|670|672.77|670.37|672.4|670|0
1649247340000|2022-04-06 12:15:40|672.21|669.81|672.12|669.72|672.21|669.81|672.03|669.63|0
1649247350000|2022-04-06 12:15:50|672.03|669.63|671.93|669.53|672.03|669.63|671.93|669.53|0
1649247360000|2022-04-06 12:16:00|672.03|669.63|672.58|670.18|672.58|670.18|672.03|669.63|0
1649247370000|2022-04-06 12:16:10|672.4|670|672.58|670.18|672.58|670.18|672.4|670|0
1649247380000|2022-04-06 12:16:20|673.14|670.74|673.14|670.74|673.14|670.74|672.95|670.55|0
1649247390000|2022-04-06 12:16:30|673.04|670.64|673.32|670.92|673.32|670.92|673.04|670.64|0
1649247400000|2022-04-06 12:16:40|673.14|670.74|673.14|670.74|673.32|670.92|673.14|670.74|0
1649247410000|2022-04-06 12:16:50|672.77|670.37|672.21|669.81|672.95|670.55|672.21|669.81|0
1649247420000|2022-04-06 12:17:00|672.4|670|672.21|669.81|672.4|670|672.21|669.81|0
1649247430000|2022-04-06 12:17:10|672.03|669.63|671.66|669.26|672.03|669.63|671.66|669.26|0
1649247440000|2022-04-06 12:17:20|671.85|669.45|672.21|669.81|672.21|669.81|671.85|669.45|0
1649247450000|2022-04-06 12:17:30|672.03|669.63|672.21|669.81|672.4|670|672.03|669.63|0
1649247460000|2022-04-06 12:17:40|672.4|670|672.4|670|672.4|670|672.4|670|0
1649247470000|2022-04-06 12:17:50|672.21|669.81|672.4|670|672.4|670|672.21|669.81|0
1649247480000|2022-04-06 12:18:00|672.21|669.81|672.21|669.81|672.21|669.81|672.21|669.81|0
1649247490000|2022-04-06 12:18:10|672.4|670|672.3|669.9|672.4|670|672.3|669.9|0
1649247500000|2022-04-06 12:18:20|672.21|669.81|672.4|670|672.4|670|672.21|669.81|0
1649247510000|2022-04-06 12:18:30|672.77|670.37|672.58|670.18|672.77|670.37|672.58|670.18|0
1649247520000|2022-04-06 12:18:40|672.77|670.37|672.77|670.37|672.86|670.46|672.77|670.37|0
1649247530000|2022-04-06 12:18:50|672.67|670.27|672.58|670.18|672.67|670.27|672.58|670.18|0
1649247540000|2022-04-06 12:19:00|672.4|670|672.4|670|672.4|670|672.4|670|0
1649247550000|2022-04-06 12:19:10|672.21|669.81|672.21|669.81|672.21|669.81|672.21|669.81|0
1649247560000|2022-04-06 12:19:20|672.4|670|672.4|670|672.4|670|672.4|670|0
1649247570000|2022-04-06 12:19:30|672.58|670.18|672.77|670.37|672.95|670.55|672.58|670.18|0
1649247580000|2022-04-06 12:19:40|672.58|670.18|672.4|670|672.58|670.18|672.4|670|0
1649247590000|2022-04-06 12:19:50|672.58|670.18|672.58|670.18|672.77|670.37|672.58|670.18|0
1649247600000|2022-04-06 12:20:00|672.77|670.37|672.85|670.45|672.85|670.45|672.77|670.37|0
1649247610000|2022-04-06 12:20:10|672.95|670.55|672.77|670.37|672.95|670.55|672.4|670|0
1649247620000|2022-04-06 12:20:20|672.95|670.55|673.32|670.92|673.5|671.1|672.95|670.55|0
1649247630000|2022-04-06 12:20:30|673.14|670.74|672.95|670.55|673.32|670.92|672.95|670.55|0
1649247640000|2022-04-06 12:20:40|673.14|670.74|673.13|670.73|673.14|670.74|673.13|670.73|0
1649247650000|2022-04-06 12:20:50|672.95|670.55|673.13|670.73|673.13|670.73|672.95|670.55|0
1649247660000|2022-04-06 12:21:00|672.95|670.55|672.77|670.37|672.95|670.55|672.77|670.37|0
1649247670000|2022-04-06 12:21:10|672.95|670.55|672.95|670.55|672.95|670.55|672.95|670.55|0
1649247680000|2022-04-06 12:21:20|673.13|670.73|672.95|670.55|673.13|670.73|672.95|670.55|0
1649247690000|2022-04-06 12:21:30|673.13|670.73|673.13|670.73|673.13|670.73|673.13|670.73|0
1649247700000|2022-04-06 12:21:40|672.77|670.37|672.77|670.37|672.77|670.37|672.77|670.37|0
1649247710000|2022-04-06 12:21:50|672.95|670.55|673.13|670.73|673.13|670.73|672.95|670.55|0
1649247720000|2022-04-06 12:22:00|672.95|670.55|673.13|670.73|673.13|670.73|672.95|670.55|0
1649247730000|2022-04-06 12:22:10|672.95|670.55|672.95|670.55|672.95|670.55|672.95|670.55|0
1649247740000|2022-04-06 12:22:20|673.13|670.73|673.13|670.73|673.13|670.73|672.95|670.55|0
1649247750000|2022-04-06 12:22:30|673.32|670.92|673.32|670.92|673.32|670.92|672.95|670.55|0
1649247760000|2022-04-06 12:22:40|673.13|670.73|672.95|670.55|673.13|670.73|672.95|670.55|0
1649247770000|2022-04-06 12:22:50|673.13|670.73|672.76|670.36|673.13|670.73|672.76|670.36|0
1649247780000|2022-04-06 12:23:00|672.85|670.45|673.22|670.82|673.22|670.82|672.85|670.45|0
1649247790000|2022-04-06 12:23:10|673.13|670.73|672.95|670.55|673.13|670.73|672.76|670.36|0
1649247800000|2022-04-06 12:23:20|673.13|670.73|673.13|670.73|673.13|670.73|673.13|670.73|0
1649247810000|2022-04-06 12:23:30|672.95|670.55|672.76|670.36|672.95|670.55|672.76|670.36|0
1649247820000|2022-04-06 12:23:40|672.95|670.55|672.76|670.36|672.95|670.55|672.76|670.36|0
1649247830000|2022-04-06 12:23:50|672.95|670.55|672.95|670.55|672.95|670.55|672.76|670.36|0
1649247840000|2022-04-06 12:24:00|672.76|670.36|672.76|670.36|672.76|670.36|672.58|670.18|0
1649247850000|2022-04-06 12:24:10|672.95|670.55|672.95|670.55|673.13|670.73|672.95|670.55|0
1649247860000|2022-04-06 12:24:20|673.13|670.73|673.13|670.73|673.13|670.73|673.13|670.73|0
1649247870000|2022-04-06 12:24:30|673.04|670.64|673.13|670.73|673.32|670.92|673.04|670.64|0
1649247880000|2022-04-06 12:24:40|673.5|671.1|673.32|670.92|673.5|671.1|673.32|670.92|0
1649247890000|2022-04-06 12:24:50|673.22|670.82|673.22|670.82|673.32|670.92|673.13|670.73|0
1649247900000|2022-04-06 12:25:00|673.32|670.92|672.76|670.36|673.32|670.92|672.76|670.36|0
1649247910000|2022-04-06 12:25:10|672.95|670.55|673.13|670.73|673.13|670.73|672.95|670.55|0
1649247920000|2022-04-06 12:25:20|673.32|670.92|673.32|670.92|673.32|670.92|673.32|670.92|0
1649247930000|2022-04-06 12:25:30|673.5|671.1|673.69|671.29|673.69|671.29|673.5|671.1|0
1649247940000|2022-04-06 12:25:40|673.5|671.1|673.78|671.38|673.78|671.38|673.5|671.1|0
1649247950000|2022-04-06 12:25:50|674.06|671.66|674.06|671.66|674.24|671.84|674.06|671.66|0
1649247960000|2022-04-06 12:26:00|674.24|671.84|674.24|671.84|674.24|671.84|674.24|671.84|0
1649247980000|2022-04-06 12:26:20|674.43|672.03|674.43|672.03|674.43|672.03|674.24|671.84|0
1649247990000|2022-04-06 12:26:30|674.42|672.02|674.79|672.39|674.79|672.39|674.42|672.02|0
1649248000000|2022-04-06 12:26:40|674.98|672.58|674.98|672.58|674.98|672.58|674.98|672.58|0
1649248010000|2022-04-06 12:26:50|675.16|672.76|675.16|672.76|675.16|672.76|675.16|672.76|0
1649248020000|2022-04-06 12:27:00|674.98|672.58|674.42|672.02|674.98|672.58|674.42|672.02|0
1649248030000|2022-04-06 12:27:10|674.61|672.21|674.61|672.21|674.61|672.21|674.61|672.21|0
1649248040000|2022-04-06 12:27:20|674.42|672.02|674.42|672.02|674.42|672.02|674.42|672.02|0
1649248050000|2022-04-06 12:27:30|674.24|671.84|674.42|672.02|674.42|672.02|674.24|671.84|0
1649248060000|2022-04-06 12:27:40|674.24|671.84|674.24|671.84|674.24|671.84|674.24|671.84|0
1649248070000|2022-04-06 12:27:50|674.33|671.93|674.42|672.02|674.42|672.02|674.33|671.93|0
1649248080000|2022-04-06 12:28:00|674.61|672.21|674.42|672.02|674.61|672.21|674.42|672.02|0
1649248090000|2022-04-06 12:28:10|674.24|671.84|674.24|671.84|674.42|672.02|674.24|671.84|0
1649248100000|2022-04-06 12:28:20|674.42|672.02|674.42|672.02|674.61|672.21|674.42|672.02|0
1649248110000|2022-04-06 12:28:30|674.61|672.21|674.61|672.21|674.61|672.21|674.61|672.21|0
1649248140000|2022-04-06 12:29:00|674.79|672.39|674.79|672.39|674.79|672.39|674.79|672.39|0
1649248150000|2022-04-06 12:29:10|674.61|672.21|674.79|672.39|674.79|672.39|674.61|672.21|0
1649248160000|2022-04-06 12:29:20|674.61|672.21|674.79|672.39|674.79|672.39|674.61|672.21|0
1649248170000|2022-04-06 12:29:30|674.88|672.48|675.16|672.76|675.16|672.76|674.88|672.48|0
1649248190000|2022-04-06 12:29:50|674.98|672.58|675.16|672.76|675.16|672.76|674.98|672.58|0
1649248200000|2022-04-06 12:30:00|675.35|672.95|674.79|672.39|675.35|672.95|674.79|672.39|0
1649248210000|2022-04-06 12:30:10|674.42|672.02|674.42|672.02|674.61|672.21|674.42|672.02|0
1649248220000|2022-04-06 12:30:20|674.61|672.21|674.61|672.21|674.61|672.21|674.61|672.21|0
1649248230000|2022-04-06 12:30:30|674.79|672.39|674.61|672.21|674.79|672.39|674.61|672.21|0
1649248240000|2022-04-06 12:30:40|674.51|672.11|674.42|672.02|674.51|672.11|674.42|672.02|0
1649248250000|2022-04-06 12:30:50|674.24|671.84|673.87|671.47|674.24|671.84|673.87|671.47|0
1649248260000|2022-04-06 12:31:00|674.05|671.65|674.05|671.65|674.05|671.65|674.05|671.65|0
1649248270000|2022-04-06 12:31:10|674.24|671.84|674.05|671.65|674.24|671.84|674.05|671.65|0
1649248280000|2022-04-06 12:31:20|673.87|671.47|673.87|671.47|673.87|671.47|673.87|671.47|0
1649248290000|2022-04-06 12:31:30|674.24|671.84|674.24|671.84|674.24|671.84|674.24|671.84|0
1649248300000|2022-04-06 12:31:40|674.42|672.02|674.61|672.21|674.61|672.21|674.24|671.84|0
1649248310000|2022-04-06 12:31:50|674.79|672.39|674.95|672.55|675.16|672.76|674.34|671.94|0
1649248320000|2022-04-06 12:32:00|674.77|672.37|674.95|672.55|674.95|672.55|674.77|672.37|0
1649248330000|2022-04-06 12:32:10|675.14|672.74|674.95|672.55|675.14|672.74|674.95|672.55|0
1649248340000|2022-04-06 12:32:20|674.77|672.37|674.77|672.37|674.77|672.37|674.4|672|0
1649248350000|2022-04-06 12:32:30|674.58|672.18|674.77|672.37|674.77|672.37|674.58|672.18|0
1649248360000|2022-04-06 12:32:40|674.67|672.27|674.58|672.18|674.67|672.27|674.58|672.18|0
1649248370000|2022-04-06 12:32:50|674.4|672|674.21|671.81|674.4|672|674.21|671.81|0
1649248380000|2022-04-06 12:33:00|674.03|671.63|673.66|671.26|674.03|671.63|673.66|671.26|0
1649248390000|2022-04-06 12:33:10|673.84|671.44|674.03|671.63|674.03|671.63|673.84|671.44|0
1649248400000|2022-04-06 12:33:20|673.84|671.44|673.66|671.26|674.03|671.63|673.66|671.26|0
1649248410000|2022-04-06 12:33:30|673.29|670.89|673.1|670.7|673.29|670.89|673.1|670.7|0
1649248420000|2022-04-06 12:33:40|672.92|670.52|672.92|670.52|672.92|670.52|672.92|670.52|0
1649248430000|2022-04-06 12:33:50|673.1|670.7|673.1|670.7|673.1|670.7|673.1|670.7|0
1649248440000|2022-04-06 12:34:00|672.92|670.52|672.92|670.52|673.1|670.7|672.92|670.52|0
1649248450000|2022-04-06 12:34:10|672.74|670.34|672.74|670.34|672.74|670.34|672.74|670.34|0
1649248460000|2022-04-06 12:34:20|672.82|670.42|672.92|670.52|672.92|670.52|672.82|670.42|0
1649248470000|2022-04-06 12:34:30|672.74|670.34|672.92|670.52|672.92|670.52|672.74|670.34|0
1649248480000|2022-04-06 12:34:40|672.74|670.34|672.92|670.52|672.92|670.52|672.74|670.34|0
1649248490000|2022-04-06 12:34:50|673.29|670.89|673.29|670.89|673.29|670.89|673.29|670.89|0
1649248500000|2022-04-06 12:35:00|673.1|670.7|673.29|670.89|673.56|671.16|673.1|670.7|0
1649248510000|2022-04-06 12:35:10|672.74|670.34|672.74|670.34|672.74|670.34|672.74|670.34|0
1649248520000|2022-04-06 12:35:20|672.92|670.52|672.92|670.52|672.92|670.52|672.92|670.52|0
1649248530000|2022-04-06 12:35:30|672.73|670.33|672.73|670.33|672.73|670.33|672.73|670.33|0
1649248550000|2022-04-06 12:35:50|672.92|670.52|672.73|670.33|672.92|670.52|672.73|670.33|0
1649248560000|2022-04-06 12:36:00|672.92|670.52|673.1|670.7|673.1|670.7|672.92|670.52|0
1649248570000|2022-04-06 12:36:10|672.92|670.52|672.73|670.33|672.92|670.52|672.73|670.33|0
1649248580000|2022-04-06 12:36:20|673.01|670.61|673.1|670.7|673.1|670.7|673.01|670.61|0
1649248590000|2022-04-06 12:36:30|672.92|670.52|673.1|670.7|673.1|670.7|672.92|670.52|0
1649248600000|2022-04-06 12:36:40|672.92|670.52|672.92|670.52|672.92|670.52|672.92|670.52|0
1649248620000|2022-04-06 12:37:00|673.1|670.7|673.1|670.7|673.1|670.7|672.82|670.42|0
1649248630000|2022-04-06 12:37:10|673.01|670.61|672.92|670.52|673.1|670.7|672.92|670.52|0
1649248640000|2022-04-06 12:37:20|673.1|670.7|673.47|671.07|673.47|671.07|673.1|670.7|0
1649248650000|2022-04-06 12:37:30|673.29|670.89|672.92|670.52|673.29|670.89|672.92|670.52|0
1649248670000|2022-04-06 12:37:50|673.1|670.7|673.1|670.7|673.1|670.7|673.1|670.7|0
1649248680000|2022-04-06 12:38:00|673.29|670.89|673.29|670.89|673.29|670.89|673.29|670.89|0
1649248690000|2022-04-06 12:38:10|673.38|670.98|673.47|671.07|673.66|671.26|673.38|670.98|0
1649248700000|2022-04-06 12:38:20|673.66|671.26|673.84|671.44|673.84|671.44|673.66|671.26|0
1649248710000|2022-04-06 12:38:30|673.66|671.26|673.66|671.26|673.66|671.26|673.66|671.26|0
1649248720000|2022-04-06 12:38:40|673.56|671.16|673.56|671.16|673.56|671.16|673.56|671.16|0
1649248730000|2022-04-06 12:38:50|673.47|671.07|673.47|671.07|673.47|671.07|673.29|670.89|0
1649248740000|2022-04-06 12:39:00|673.66|671.26|673.84|671.44|673.84|671.44|673.66|671.26|0
1649248750000|2022-04-06 12:39:10|673.66|671.26|673.56|671.16|673.66|671.26|673.56|671.16|0
1649248760000|2022-04-06 12:39:20|673.47|671.07|673.66|671.26|673.66|671.26|673.47|671.07|0
1649248770000|2022-04-06 12:39:30|673.47|671.07|673.84|671.44|673.84|671.44|673.47|671.07|0
1649248780000|2022-04-06 12:39:40|673.66|671.26|673.47|671.07|673.66|671.26|673.29|670.89|0
1649248790000|2022-04-06 12:39:50|673.66|671.26|673.47|671.07|673.66|671.26|673.47|671.07|0
1649248800000|2022-04-06 12:40:00|673.29|670.89|672.92|670.52|673.29|670.89|672.92|670.52|0
1649248810000|2022-04-06 12:40:10|672.73|670.33|672.73|670.33|672.73|670.33|672.73|670.33|0
1649248820000|2022-04-06 12:40:20|672.92|670.52|672.92|670.52|672.92|670.52|672.92|670.52|0
1649248830000|2022-04-06 12:40:30|672.73|670.33|672.73|670.33|672.82|670.42|672.73|670.33|0
1649248840000|2022-04-06 12:40:40|673.29|670.89|673.1|670.7|673.29|670.89|673.1|670.7|0
1649248850000|2022-04-06 12:40:50|673.29|670.89|673.29|670.89|673.29|670.89|673.1|670.7|0
1649248860000|2022-04-06 12:41:00|673.1|670.7|672.73|670.33|673.1|670.7|672.73|670.33|0
1649248880000|2022-04-06 12:41:20|672.55|670.15|672.55|670.15|672.55|670.15|672.55|670.15|0
1649248890000|2022-04-06 12:41:30|672.36|669.96|672.36|669.96|672.36|669.96|672.36|669.96|0
1649248900000|2022-04-06 12:41:40|672.55|670.15|672.36|669.96|672.55|670.15|672.36|669.96|0
1649248910000|2022-04-06 12:41:50|672.18|669.78|672.36|669.96|672.36|669.96|672.18|669.78|0
1649248920000|2022-04-06 12:42:00|672.55|670.15|672.73|670.33|672.73|670.33|672.55|670.15|0
1649248930000|2022-04-06 12:42:10|672.92|670.52|672.55|670.15|672.92|670.52|672.55|670.15|0
1649248940000|2022-04-06 12:42:20|672.73|670.33|672.73|670.33|672.73|670.33|672.73|670.33|0
1649248950000|2022-04-06 12:42:30|672.55|670.15|672.55|670.15|672.55|670.15|672.55|670.15|0
1649248960000|2022-04-06 12:42:40|672.36|669.96|672.36|669.96|672.36|669.96|672.36|669.96|0
1649248970000|2022-04-06 12:42:50|672.45|670.05|672.27|669.87|672.55|670.15|672.27|669.87|0
1649248980000|2022-04-06 12:43:00|672.36|669.96|672.27|669.87|672.36|669.96|672.18|669.78|0
1649248990000|2022-04-06 12:43:10|672.36|669.96|672.36|669.96|672.36|669.96|672.27|669.87|0
1649249000000|2022-04-06 12:43:20|672.18|669.78|672.18|669.78|672.18|669.78|672.18|669.78|0
1649249010000|2022-04-06 12:43:30|672.36|669.96|672.55|670.15|672.55|670.15|672.36|669.96|0
1649249020000|2022-04-06 12:43:40|672.73|670.33|672.64|670.24|672.73|670.33|672.64|670.24|0
1649249030000|2022-04-06 12:43:50|672.55|670.15|672.73|670.33|672.73|670.33|672.55|670.15|0
1649249040000|2022-04-06 12:44:00|672.92|670.52|673.1|670.7|673.1|670.7|672.92|670.52|0
1649249050000|2022-04-06 12:44:10|672.92|670.52|672.92|670.52|672.92|670.52|672.92|670.52|0
1649249060000|2022-04-06 12:44:20|672.73|670.33|672.55|670.15|672.73|670.33|672.55|670.15|0
1649249070000|2022-04-06 12:44:30|672.36|669.96|672.36|669.96|672.36|669.96|672.36|669.96|0
1649249080000|2022-04-06 12:44:40|672.18|669.78|672.18|669.78|672.18|669.78|672.18|669.78|0
1649249090000|2022-04-06 12:44:50|672.55|670.15|672.55|670.15|672.73|670.33|672.55|670.15|0
1649249100000|2022-04-06 12:45:00|672.73|670.33|672.55|670.15|672.73|670.33|672.55|670.15|0
1649249110000|2022-04-06 12:45:10|672.36|669.96|672.36|669.96|672.36|669.96|672.36|669.96|0
1649249120000|2022-04-06 12:45:20|672.73|670.33|672.73|670.33|672.73|670.33|672.73|670.33|0
1649249130000|2022-04-06 12:45:30|672.55|670.15|672.18|669.78|672.55|670.15|672.18|669.78|0
1649249140000|2022-04-06 12:45:40|671.99|669.59|671.62|669.22|671.99|669.59|671.62|669.22|0
1649249160000|2022-04-06 12:46:00|671.81|669.41|671.62|669.22|671.81|669.41|671.62|669.22|0
1649249170000|2022-04-06 12:46:10|671.44|669.04|671.44|669.04|671.44|669.04|671.44|669.04|0
1649249190000|2022-04-06 12:46:30|671.25|668.85|671.44|669.04|671.44|669.04|671.25|668.85|0
1649249200000|2022-04-06 12:46:40|671.62|669.22|671.62|669.22|671.62|669.22|671.62|669.22|0
1649249210000|2022-04-06 12:46:50|671.44|669.04|671.44|669.04|671.44|669.04|671.44|669.04|0
1649249220000|2022-04-06 12:47:00|671.25|668.85|671.07|668.67|671.25|668.85|671.07|668.67|0
1649249230000|2022-04-06 12:47:10|671.25|668.85|671.25|668.85|671.25|668.85|671.25|668.85|0
1649249240000|2022-04-06 12:47:20|671.44|669.04|671.44|669.04|671.62|669.22|671.44|669.04|0
1649249250000|2022-04-06 12:47:30|671.25|668.85|671.62|669.22|671.62|669.22|671.25|668.85|0
1649249260000|2022-04-06 12:47:40|671.53|669.13|671.44|669.04|671.62|669.22|671.44|669.04|0
1649249270000|2022-04-06 12:47:50|671.62|669.22|671.25|668.85|671.62|669.22|671.25|668.85|0
1649249280000|2022-04-06 12:48:00|671.07|668.67|671.07|668.67|671.07|668.67|671.07|668.67|0
1649249290000|2022-04-06 12:48:10|671.25|668.85|671.25|668.85|671.25|668.85|671.25|668.85|0
1649249310000|2022-04-06 12:48:30|671.07|668.67|671.07|668.67|671.07|668.67|671.07|668.67|0
1649249330000|2022-04-06 12:48:50|671.25|668.85|671.25|668.85|671.25|668.85|671.25|668.85|0
1649249340000|2022-04-06 12:49:00|671.07|668.67|672.29|669.89|672.29|669.89|671.07|668.67|0
1649249350000|2022-04-06 12:49:10|671.86|669.46|671.86|669.46|671.86|669.46|671.86|669.46|0
1649249360000|2022-04-06 12:49:20|672.05|669.65|671.86|669.46|672.05|669.65|671.86|669.46|0
1649249370000|2022-04-06 12:49:30|672.05|669.65|672.05|669.65|672.05|669.65|672.05|669.65|0
1649249400000|2022-04-06 12:50:00|671.86|669.46|671.68|669.28|671.86|669.46|671.68|669.28|0
1649249410000|2022-04-06 12:50:10|671.86|669.46|671.68|669.28|671.86|669.46|671.68|669.28|0
1649249430000|2022-04-06 12:50:30|671.86|669.46|672.05|669.65|672.05|669.65|671.86|669.46|0
1649249440000|2022-04-06 12:50:40|672.42|670.02|672.97|670.57|672.97|670.57|672.42|670.02|0
1649249450000|2022-04-06 12:50:50|672.79|670.39|672.42|670.02|672.79|670.39|672.42|670.02|0
1649249460000|2022-04-06 12:51:00|672.6|670.2|672.6|670.2|672.6|670.2|672.51|670.11|0
1649249470000|2022-04-06 12:51:10|672.79|670.39|672.79|670.39|672.79|670.39|672.79|670.39|0
1649249480000|2022-04-06 12:51:20|672.97|670.57|673.52|671.12|673.52|671.12|672.97|670.57|0
1649249490000|2022-04-06 12:51:30|673.34|670.94|673.52|671.12|673.52|671.12|673.34|670.94|0
1649249500000|2022-04-06 12:51:40|673.71|671.31|673.52|671.12|673.71|671.31|673.52|671.12|0
1649249510000|2022-04-06 12:51:50|673.71|671.31|673.89|671.49|673.89|671.49|673.71|671.31|0
1649249520000|2022-04-06 12:52:00|674.08|671.68|673.98|671.58|674.08|671.68|673.98|671.58|0
1649249530000|2022-04-06 12:52:10|673.89|671.49|673.34|670.94|673.89|671.49|673.34|670.94|0
1649249540000|2022-04-06 12:52:20|673.15|670.75|673.52|671.12|673.52|671.12|673.15|670.75|0
1649249550000|2022-04-06 12:52:30|673.71|671.31|674.08|671.68|674.08|671.68|673.71|671.31|0
1649249560000|2022-04-06 12:52:40|673.98|671.58|674.08|671.68|674.08|671.68|673.98|671.58|0
1649249570000|2022-04-06 12:52:50|674.26|671.86|674.26|671.86|674.45|672.05|674.26|671.86|0
1649249580000|2022-04-06 12:53:00|674.44|672.04|674.63|672.23|674.63|672.23|674.44|672.04|0
1649249590000|2022-04-06 12:53:10|674.44|672.04|674.44|672.04|674.44|672.04|674.44|672.04|0
1649249600000|2022-04-06 12:53:20|674.26|671.86|674.26|671.86|674.26|671.86|674.26|671.86|0
1649249610000|2022-04-06 12:53:30|674.44|672.04|674.26|671.86|674.44|672.04|674.26|671.86|0
1649249630000|2022-04-06 12:53:50|674.08|671.68|674.08|671.68|674.08|671.68|674.08|671.68|0
1649249650000|2022-04-06 12:54:10|673.71|671.31|673.71|671.31|673.89|671.49|673.71|671.31|0
1649249660000|2022-04-06 12:54:20|673.52|671.12|673.34|670.94|673.52|671.12|673.34|670.94|0
1649249670000|2022-04-06 12:54:30|672.97|670.57|672.78|670.38|672.97|670.57|672.78|670.38|0
1649249680000|2022-04-06 12:54:40|672.6|670.2|672.97|670.57|672.97|670.57|672.6|670.2|0
1649249690000|2022-04-06 12:54:50|672.78|670.38|672.78|670.38|672.78|670.38|672.78|670.38|0
1649249710000|2022-04-06 12:55:10|673.34|670.94|673.34|670.94|673.34|670.94|673.34|670.94|0
1649249730000|2022-04-06 12:55:30|673.52|671.12|673.89|671.49|673.89|671.49|673.52|671.12|0
1649249740000|2022-04-06 12:55:40|673.71|671.31|673.71|671.31|673.71|671.31|673.71|671.31|0
1649249750000|2022-04-06 12:55:50|673.89|671.49|674.07|671.67|674.07|671.67|673.89|671.49|0
1649249760000|2022-04-06 12:56:00|674.26|671.86|674.26|671.86|674.26|671.86|674.26|671.86|0
1649249770000|2022-04-06 12:56:10|674.44|672.04|674.81|672.41|674.81|672.41|674.44|672.04|0
1649249780000|2022-04-06 12:56:20|675|672.6|674.63|672.23|675|672.6|674.63|672.23|0
1649249790000|2022-04-06 12:56:30|674.81|672.41|674.63|672.23|674.81|672.41|674.63|672.23|0
1649249800000|2022-04-06 12:56:40|674.81|672.41|674.81|672.41|674.9|672.5|674.81|672.41|0
1649249810000|2022-04-06 12:56:50|674.63|672.23|674.63|672.23|674.81|672.41|674.63|672.23|0
1649249820000|2022-04-06 12:57:00|674.72|672.32|674.63|672.23|674.72|672.32|674.63|672.23|0
1649249830000|2022-04-06 12:57:10|674.81|672.41|674.81|672.41|674.81|672.41|674.81|672.41|0
1649249840000|2022-04-06 12:57:20|675|672.6|675|672.6|675|672.6|674.81|672.41|0
1649249850000|2022-04-06 12:57:30|675.18|672.78|675|672.6|675.18|672.78|675|672.6|0
1649249860000|2022-04-06 12:57:40|674.81|672.41|674.63|672.23|674.81|672.41|674.63|672.23|0
1649249870000|2022-04-06 12:57:50|674.81|672.41|675|672.6|675.18|672.78|674.81|672.41|0
1649249880000|2022-04-06 12:58:00|675.18|672.78|675.55|673.15|675.55|673.15|675.18|672.78|0
1649249890000|2022-04-06 12:58:10|675.74|673.34|675.92|673.52|675.92|673.52|675.74|673.34|0
1649249900000|2022-04-06 12:58:20|675.74|673.34|675.74|673.34|675.74|673.34|675.74|673.34|0
1649249910000|2022-04-06 12:58:30|675.55|673.15|675.55|673.15|675.55|673.15|675.55|673.15|0
1649249920000|2022-04-06 12:58:40|675.37|672.97|675.37|672.97|675.37|672.97|675.37|672.97|0
1649249930000|2022-04-06 12:58:50|675.55|673.15|675.37|672.97|675.55|673.15|675.37|672.97|0
1649249940000|2022-04-06 12:59:00|675.55|673.15|675.55|673.15|675.73|673.33|675.55|673.15|0
1649249950000|2022-04-06 12:59:10|675.73|673.33|675.73|673.33|675.73|673.33|675.55|673.15|0
1649249960000|2022-04-06 12:59:20|675.55|673.15|675.55|673.15|675.55|673.15|675.55|673.15|0
1649249970000|2022-04-06 12:59:30|675.73|673.33|675.55|673.15|675.73|673.33|675.55|673.15|0
1649249980000|2022-04-06 12:59:40|675.73|673.33|675.37|672.97|675.73|673.33|675.37|672.97|0
1649249990000|2022-04-06 12:59:50|675.18|672.78|675.18|672.78|675.18|672.78|675.18|672.78|0
1649250000000|2022-04-06 13:00:00|674.63|672.23|675|672.6|675|672.6|674.63|672.23|0
1649250010000|2022-04-06 13:00:10|675.55|673.15|675.18|672.78|675.55|673.15|675.18|672.78|0
1649250020000|2022-04-06 13:00:20|675.36|672.96|675.55|673.15|675.55|673.15|675.36|672.96|0
1649250030000|2022-04-06 13:00:30|675.36|672.96|675.18|672.78|675.36|672.96|675.18|672.78|0
1649250040000|2022-04-06 13:00:40|675|672.6|674.9|672.5|675|672.6|674.81|672.41|0
1649250050000|2022-04-06 13:00:50|675|672.6|674.81|672.41|675|672.6|674.81|672.41|0
1649250060000|2022-04-06 13:01:00|674.63|672.23|674.63|672.23|674.63|672.23|674.63|672.23|0
1649250070000|2022-04-06 13:01:10|674.44|672.04|674.44|672.04|674.63|672.23|674.44|672.04|0
1649250080000|2022-04-06 13:01:20|674.26|671.86|674.26|671.86|674.26|671.86|674.26|671.86|0
1649250090000|2022-04-06 13:01:30|674.44|672.04|674.44|672.04|674.44|672.04|674.44|672.04|0
1649250100000|2022-04-06 13:01:40|674.63|672.23|674.63|672.23|674.63|672.23|674.63|672.23|0
1649250110000|2022-04-06 13:01:50|674.81|672.41|675.36|672.96|675.36|672.96|674.81|672.41|0
1649250120000|2022-04-06 13:02:00|675.55|673.15|675.73|673.33|675.73|673.33|675.55|673.15|0
1649250130000|2022-04-06 13:02:10|675.55|673.15|675.36|672.96|675.55|673.15|675.36|672.96|0
1649250140000|2022-04-06 13:02:20|675.55|673.15|675.55|673.15|675.55|673.15|675.55|673.15|0
1649250150000|2022-04-06 13:02:30|675.36|672.96|675.36|672.96|675.36|672.96|675.18|672.78|0
1649250160000|2022-04-06 13:02:40|675.18|672.78|675.36|672.96|675.36|672.96|675.18|672.78|0
1649250170000|2022-04-06 13:02:50|675.55|673.15|675.55|673.15|675.55|673.15|675.55|673.15|0
1649250180000|2022-04-06 13:03:00|675.36|672.96|675.36|672.96|675.55|673.15|675.36|672.96|0
1649250190000|2022-04-06 13:03:10|675.55|673.15|675.73|673.33|675.73|673.33|675.55|673.15|0
1649250200000|2022-04-06 13:03:20|675.92|673.52|675.92|673.52|675.92|673.52|675.92|673.52|0
1649250210000|2022-04-06 13:03:30|676.1|673.7|676.29|673.89|676.29|673.89|676.1|673.7|0
1649250220000|2022-04-06 13:03:40|676.47|674.07|676.47|674.07|676.47|674.07|676.47|674.07|0
1649250230000|2022-04-06 13:03:50|676.66|674.26|676.47|674.07|676.66|674.26|676.47|674.07|0
1649250240000|2022-04-06 13:04:00|676.29|673.89|677.03|674.63|677.03|674.63|676.29|673.89|0
1649250250000|2022-04-06 13:04:10|676.84|674.44|677.03|674.63|677.03|674.63|676.84|674.44|0
1649250260000|2022-04-06 13:04:20|676.84|674.44|676.84|674.44|677.03|674.63|676.84|674.44|0
1649250270000|2022-04-06 13:04:30|677.03|674.63|677.03|674.63|677.03|674.63|677.03|674.63|0
1649250290000|2022-04-06 13:04:50|676.84|674.44|676.84|674.44|676.93|674.53|676.84|674.44|0
1649250310000|2022-04-06 13:05:10|676.66|674.26|676.84|674.44|676.84|674.44|676.66|674.26|0
1649250320000|2022-04-06 13:05:20|677.03|674.63|677.21|674.81|677.21|674.81|677.03|674.63|0
1649250330000|2022-04-06 13:05:30|677.03|674.63|676.84|674.44|677.03|674.63|676.84|674.44|0
1649250340000|2022-04-06 13:05:40|677.03|674.63|676.66|674.26|677.03|674.63|676.66|674.26|0
1649250350000|2022-04-06 13:05:50|677.03|674.63|677.03|674.63|677.03|674.63|677.03|674.63|0
1649250360000|2022-04-06 13:06:00|676.84|674.44|676.47|674.07|676.84|674.44|676.47|674.07|0
1649250370000|2022-04-06 13:06:10|676.66|674.26|676.47|674.07|676.66|674.26|676.47|674.07|0
1649250380000|2022-04-06 13:06:20|676.66|674.26|676.47|674.07|676.66|674.26|676.47|674.07|0
1649250390000|2022-04-06 13:06:30|676.66|674.26|676.29|673.89|676.66|674.26|676.29|673.89|0
1649250400000|2022-04-06 13:06:40|676.47|674.07|676.47|674.07|676.47|674.07|676.29|673.89|0
1649250410000|2022-04-06 13:06:50|676.66|674.26|676.66|674.26|676.66|674.26|676.66|674.26|0
1649250420000|2022-04-06 13:07:00|676.84|674.44|676.66|674.26|676.84|674.44|676.66|674.26|0
1649250430000|2022-04-06 13:07:10|677.03|674.63|676.84|674.44|677.03|674.63|676.84|674.44|0
1649250440000|2022-04-06 13:07:20|677.02|674.62|676.66|674.26|677.02|674.62|676.66|674.26|0
1649250450000|2022-04-06 13:07:30|676.84|674.44|676.66|674.26|676.84|674.44|676.66|674.26|0
1649250460000|2022-04-06 13:07:40|676.84|674.44|676.66|674.26|676.84|674.44|676.66|674.26|0
1649250470000|2022-04-06 13:07:50|676.65|674.25|676.65|674.25|676.65|674.25|676.65|674.25|0
1649250480000|2022-04-06 13:08:00|676.74|674.34|677.02|674.62|677.02|674.62|676.74|674.34|0
1649250490000|2022-04-06 13:08:10|677.21|674.81|677.02|674.62|677.21|674.81|677.02|674.62|0
1649250500000|2022-04-06 13:08:20|677.11|674.71|677.02|674.62|677.11|674.71|677.02|674.62|0
1649250510000|2022-04-06 13:08:30|677.21|674.81|677.21|674.81|677.21|674.81|677.21|674.81|0
1649250520000|2022-04-06 13:08:40|677.39|674.99|677.39|674.99|677.39|674.99|677.21|674.81|0
1649250530000|2022-04-06 13:08:50|677.21|674.81|677.21|674.81|677.39|674.99|677.21|674.81|0
1649250550000|2022-04-06 13:09:10|677.39|674.99|677.21|674.81|677.39|674.99|677.21|674.81|0
1649250560000|2022-04-06 13:09:20|677.39|674.99|677.02|674.62|677.39|674.99|677.02|674.62|0
1649250570000|2022-04-06 13:09:30|676.84|674.44|677.02|674.62|677.02|674.62|676.84|674.44|0
1649250580000|2022-04-06 13:09:40|676.84|674.44|676.84|674.44|676.84|674.44|676.84|674.44|0
1649250590000|2022-04-06 13:09:50|676.65|674.25|676.65|674.25|676.65|674.25|676.65|674.25|0
1649250600000|2022-04-06 13:10:00|676.84|674.44|677.02|674.62|677.02|674.62|676.84|674.44|0
1649250610000|2022-04-06 13:10:10|676.84|674.44|677.02|674.62|677.02|674.62|676.84|674.44|0
1649250620000|2022-04-06 13:10:20|676.65|674.25|676.65|674.25|676.65|674.25|676.65|674.25|0
1649250630000|2022-04-06 13:10:30|676.47|674.07|676.47|674.07|676.47|674.07|676.47|674.07|0
1649250640000|2022-04-06 13:10:40|676.65|674.25|676.47|674.07|676.65|674.25|676.47|674.07|0
1649250650000|2022-04-06 13:10:50|676.28|673.88|676.1|673.7|676.28|673.88|676.1|673.7|0
1649250660000|2022-04-06 13:11:00|676.28|673.88|676.28|673.88|676.28|673.88|676.28|673.88|0
1649250670000|2022-04-06 13:11:10|676.1|673.7|676.1|673.7|676.1|673.7|675.91|673.51|0
1649250700000|2022-04-06 13:11:40|676.28|673.88|676.1|673.7|676.28|673.88|676.1|673.7|0
1649250710000|2022-04-06 13:11:50|675.91|673.51|675.91|673.51|676.1|673.7|675.91|673.51|0
1649250730000|2022-04-06 13:12:10|676.1|673.7|676.1|673.7|676.1|673.7|676.1|673.7|0
1649250740000|2022-04-06 13:12:20|676.19|673.79|675.73|673.33|676.28|673.88|675.73|673.33|0
1649250750000|2022-04-06 13:12:30|675.54|673.14|675.36|672.96|675.54|673.14|675.36|672.96|0
1649250760000|2022-04-06 13:12:40|675.17|672.77|675.17|672.77|675.17|672.77|675.17|672.77|0
1649250770000|2022-04-06 13:12:50|674.99|672.59|675.36|672.96|675.36|672.96|674.99|672.59|0
1649250780000|2022-04-06 13:13:00|675.54|673.14|675.36|672.96|675.54|673.14|675.36|672.96|0
1649250790000|2022-04-06 13:13:10|675.54|673.14|675.54|673.14|675.54|673.14|675.54|673.14|0
1649250800000|2022-04-06 13:13:20|675.91|673.51|675.91|673.51|675.91|673.51|675.91|673.51|0
1649250810000|2022-04-06 13:13:30|675.73|673.33|675.73|673.33|675.73|673.33|675.73|673.33|0
1649250820000|2022-04-06 13:13:40|675.91|673.51|675.91|673.51|675.91|673.51|675.91|673.51|0
1649250830000|2022-04-06 13:13:50|676.1|673.7|675.91|673.51|676.1|673.7|675.82|673.42|0
1649250840000|2022-04-06 13:14:00|675.73|673.33|676.1|673.7|676.1|673.7|675.73|673.33|0
1649250850000|2022-04-06 13:14:10|676.28|673.88|676.47|674.07|676.47|674.07|676.28|673.88|0
1649250860000|2022-04-06 13:14:20|676.28|673.88|675.91|673.51|676.28|673.88|675.91|673.51|0
1649250880000|2022-04-06 13:14:40|676.1|673.7|675.91|673.51|676.1|673.7|675.91|673.51|0
1649250890000|2022-04-06 13:14:50|676.1|673.7|675.91|673.51|676.1|673.7|675.91|673.51|0
1649250900000|2022-04-06 13:15:00|676.1|673.7|676.1|673.7|676.1|673.7|676.1|673.7|0
1649250910000|2022-04-06 13:15:10|675.91|673.51|675.91|673.51|675.91|673.51|675.91|673.51|0
1649250930000|2022-04-06 13:15:30|676.1|673.7|676.1|673.7|676.1|673.7|676.1|673.7|0
1649250940000|2022-04-06 13:15:40|675.91|673.51|675.73|673.33|675.91|673.51|675.73|673.33|0
1649250950000|2022-04-06 13:15:50|675.91|673.51|675.73|673.33|675.91|673.51|675.73|673.33|0
1649250960000|2022-04-06 13:16:00|675.54|673.14|675.54|673.14|675.54|673.14|675.54|673.14|0
1649250970000|2022-04-06 13:16:10|675.36|672.96|675.54|673.14|675.54|673.14|675.36|672.96|0
1649250980000|2022-04-06 13:16:20|675.36|672.96|675.73|673.33|675.73|673.33|675.36|672.96|0
1649250990000|2022-04-06 13:16:30|675.63|673.23|675.73|673.33|675.73|673.33|675.63|673.23|0
1649251000000|2022-04-06 13:16:40|675.91|673.51|675.91|673.51|675.91|673.51|675.82|673.42|0
1649251010000|2022-04-06 13:16:50|675.73|673.33|675.91|673.51|675.91|673.51|675.73|673.33|0
1649251020000|2022-04-06 13:17:00|676.1|673.7|676.1|673.7|676.1|673.7|676.1|673.7|0
1649251030000|2022-04-06 13:17:10|676.28|673.88|676.84|674.44|676.84|674.44|676.28|673.88|0
1649251040000|2022-04-06 13:17:20|676.65|674.25|676.84|674.44|676.84|674.44|676.65|674.25|0
1649251050000|2022-04-06 13:17:30|677.02|674.62|676.84|674.44|677.02|674.62|676.84|674.44|0
1649251060000|2022-04-06 13:17:40|676.65|674.25|676.65|674.25|676.65|674.25|676.65|674.25|0
1649251070000|2022-04-06 13:17:50|676.84|674.44|676.84|674.44|676.84|674.44|676.65|674.25|0
1649251080000|2022-04-06 13:18:00|676.74|674.34|676.84|674.44|676.84|674.44|676.74|674.34|0
1649251090000|2022-04-06 13:18:10|676.65|674.25|676.65|674.25|676.65|674.25|676.65|674.25|0
1649251100000|2022-04-06 13:18:20|676.74|674.34|676.47|674.07|676.74|674.34|676.47|674.07|0
1649251110000|2022-04-06 13:18:30|676.55|674.15|676.55|674.15|676.55|674.15|676.55|674.15|0
1649251120000|2022-04-06 13:18:40|676.47|674.07|676.28|673.88|676.47|674.07|676.28|673.88|0
1649251130000|2022-04-06 13:18:50|676.47|674.07|676.28|673.88|676.47|674.07|676.28|673.88|0
1649251140000|2022-04-06 13:19:00|676.47|674.07|676.65|674.25|676.83|674.43|676.47|674.07|0
1649251150000|2022-04-06 13:19:10|676.47|674.07|676.47|674.07|676.65|674.25|676.47|674.07|0
1649251160000|2022-04-06 13:19:20|676.55|674.15|676.47|674.07|676.55|674.15|676.47|674.07|0
1649251170000|2022-04-06 13:19:30|676.28|673.88|676.46|674.06|676.46|674.06|676.1|673.7|0
1649251180000|2022-04-06 13:19:40|676.28|673.88|676.46|674.06|676.46|674.06|676.28|673.88|0
1649251190000|2022-04-06 13:19:50|676.28|673.88|676.46|674.06|676.46|674.06|676.28|673.88|0
1649251200000|2022-04-06 13:20:00|676.28|673.88|676.28|673.88|676.28|673.88|676.28|673.88|0
1649251210000|2022-04-06 13:20:10|676.46|674.06|676.46|674.06|676.65|674.25|676.46|674.06|0
1649251220000|2022-04-06 13:20:20|676.28|673.88|676.28|673.88|676.28|673.88|676.28|673.88|0
1649251230000|2022-04-06 13:20:30|676.37|673.97|676.09|673.69|676.37|673.97|676.09|673.69|0
1649251240000|2022-04-06 13:20:40|676.28|673.88|676.28|673.88|676.28|673.88|676.28|673.88|0
1649251250000|2022-04-06 13:20:50|676.46|674.06|676.46|674.06|676.46|674.06|676.46|674.06|0
1649251260000|2022-04-06 13:21:00|676.55|674.15|676.46|674.06|676.65|674.25|676.46|674.06|0
1649251270000|2022-04-06 13:21:10|676.65|674.25|676.65|674.25|676.65|674.25|676.65|674.25|0
1649251280000|2022-04-06 13:21:20|676.83|674.43|676.65|674.25|676.83|674.43|676.65|674.25|0
1649251290000|2022-04-06 13:21:30|676.46|674.06|676.65|674.25|676.65|674.25|676.46|674.06|0
1649251300000|2022-04-06 13:21:40|676.74|674.34|676.83|674.43|676.83|674.43|676.74|674.34|0
1649251310000|2022-04-06 13:21:50|676.65|674.25|676.55|674.15|676.65|674.25|676.55|674.15|0
1649251320000|2022-04-06 13:22:00|676.09|673.69|676.09|673.69|676.28|673.88|676.09|673.69|0
1649251330000|2022-04-06 13:22:10|676.18|673.78|676.09|673.69|676.28|673.88|676.09|673.69|0
1649251350000|2022-04-06 13:22:30|675.91|673.51|676.09|673.69|676.09|673.69|675.91|673.51|0
1649251360000|2022-04-06 13:22:40|675.91|673.51|675.91|673.51|676.09|673.69|675.91|673.51|0
1649251370000|2022-04-06 13:22:50|675.72|673.32|675.54|673.14|675.72|673.32|675.54|673.14|0
1649251380000|2022-04-06 13:23:00|675.35|672.95|675.35|672.95|675.35|672.95|675.35|672.95|0
1649251390000|2022-04-06 13:23:10|675.17|672.77|675.17|672.77|675.17|672.77|675.17|672.77|0
1649251400000|2022-04-06 13:23:20|675.35|672.95|675.17|672.77|675.35|672.95|675.17|672.77|0
1649251410000|2022-04-06 13:23:30|674.8|672.4|674.8|672.4|674.8|672.4|674.8|672.4|0
1649251420000|2022-04-06 13:23:40|674.99|672.59|675.17|672.77|675.17|672.77|674.99|672.59|0
1649251430000|2022-04-06 13:23:50|675.35|672.95|675.17|672.77|675.35|672.95|675.17|672.77|0
1649251440000|2022-04-06 13:24:00|674.99|672.59|674.99|672.59|674.99|672.59|674.99|672.59|0
1649251450000|2022-04-06 13:24:10|675.17|672.77|674.98|672.58|675.17|672.77|674.98|672.58|0
1649251460000|2022-04-06 13:24:20|674.8|672.4|674.62|672.22|674.8|672.4|674.62|672.22|0
1649251470000|2022-04-06 13:24:30|674.8|672.4|674.62|672.22|674.8|672.4|674.62|672.22|0
1649251480000|2022-04-06 13:24:40|674.8|672.4|674.8|672.4|674.98|672.58|674.8|672.4|0
1649251490000|2022-04-06 13:24:50|674.98|672.58|675.35|672.95|675.35|672.95|674.98|672.58|0
1649251500000|2022-04-06 13:25:00|675.17|672.77|674.62|672.22|675.17|672.77|674.62|672.22|0
1649251510000|2022-04-06 13:25:10|674.43|672.03|674.43|672.03|674.43|672.03|674.43|672.03|0
1649251530000|2022-04-06 13:25:30|674.62|672.22|674.62|672.22|674.62|672.22|674.43|672.03|0
1649251540000|2022-04-06 13:25:40|674.43|672.03|674.43|672.03|674.43|672.03|674.25|671.85|0
1649251550000|2022-04-06 13:25:50|674.62|672.22|674.61|672.21|674.62|672.22|674.61|672.21|0
1649251560000|2022-04-06 13:26:00|674.8|672.4|675.17|672.77|675.17|672.77|674.8|672.4|0
1649251570000|2022-04-06 13:26:10|674.98|672.58|674.8|672.4|674.98|672.58|674.8|672.4|0
1649251580000|2022-04-06 13:26:20|674.61|672.21|674.8|672.4|674.8|672.4|674.61|672.21|0
1649251590000|2022-04-06 13:26:30|674.89|672.49|674.8|672.4|674.89|672.49|674.8|672.4|0
1649251600000|2022-04-06 13:26:40|674.98|672.58|674.98|672.58|674.98|672.58|674.89|672.49|0
1649251610000|2022-04-06 13:26:50|675.17|672.77|675.35|672.95|675.35|672.95|675.17|672.77|0
1649251620000|2022-04-06 13:27:00|675.17|672.77|675.17|672.77|675.17|672.77|675.07|672.67|0
1649251630000|2022-04-06 13:27:10|674.98|672.58|674.8|672.4|674.98|672.58|674.8|672.4|0
1649251640000|2022-04-06 13:27:20|674.98|672.58|674.61|672.21|675.17|672.77|674.61|672.21|0
1649251650000|2022-04-06 13:27:30|674.8|672.4|674.61|672.21|674.8|672.4|674.61|672.21|0
1649251660000|2022-04-06 13:27:40|674.8|672.4|674.61|672.21|674.8|672.4|674.61|672.21|0
1649251670000|2022-04-06 13:27:50|674.43|672.03|674.61|672.21|674.61|672.21|674.43|672.03|0
1649251680000|2022-04-06 13:28:00|674.8|672.4|675.17|672.77|675.17|672.77|674.8|672.4|0
1649251690000|2022-04-06 13:28:10|674.98|672.58|674.8|672.4|674.98|672.58|674.8|672.4|0
1649251700000|2022-04-06 13:28:20|674.61|672.21|674.43|672.03|674.61|672.21|674.43|672.03|0
1649251710000|2022-04-06 13:28:30|674.61|672.21|674.61|672.21|674.61|672.21|674.43|672.03|0
1649251720000|2022-04-06 13:28:40|674.8|672.4|674.61|672.21|674.8|672.4|674.61|672.21|0
1649251730000|2022-04-06 13:28:50|674.43|672.03|674.24|671.84|674.43|672.03|674.24|671.84|0
1649251740000|2022-04-06 13:29:00|674.06|671.66|674.06|671.66|674.06|671.66|674.06|671.66|0
1649251750000|2022-04-06 13:29:10|674.24|671.84|674.52|672.12|674.61|672.21|674.06|671.66|0
1649251760000|2022-04-06 13:29:20|674.43|672.03|674.43|672.03|674.61|672.21|674.43|672.03|0
1649251770000|2022-04-06 13:29:30|674.24|671.84|674.43|672.03|674.43|672.03|674.24|671.84|0
1649251780000|2022-04-06 13:29:40|674.15|671.75|674.24|671.84|674.24|671.84|674.15|671.75|0
1649251790000|2022-04-06 13:29:50|674.33|671.93|674.24|671.84|674.33|671.93|674.06|671.66|0
1649251800000|2022-04-06 13:30:00|673.69|671.29|674.43|672.03|674.43|672.03|672.95|670.55|0
1649251810000|2022-04-06 13:30:10|674.61|672.21|674.8|672.4|675.17|672.77|674.61|672.21|0
1649251820000|2022-04-06 13:30:20|674.98|672.58|677.2|674.8|677.2|674.8|674.98|672.58|0
1649251830000|2022-04-06 13:30:30|677.01|674.61|677.57|675.17|677.57|675.17|676.83|674.43|0
1649251840000|2022-04-06 13:30:40|678.49|676.09|678.31|675.91|678.86|676.46|678.31|675.91|0
1649251850000|2022-04-06 13:30:50|677.94|675.54|677.57|675.17|677.94|675.54|677.2|674.8|0
1649251860000|2022-04-06 13:31:00|678.86|676.46|677.94|675.54|678.86|676.46|677.94|675.54|0
1649251870000|2022-04-06 13:31:10|677.2|674.8|677.57|675.17|677.57|675.17|677.1|674.7|0
1649251880000|2022-04-06 13:31:20|677.94|675.54|677.2|674.8|677.94|675.54|677.2|674.8|0
1649251890000|2022-04-06 13:31:30|677.57|675.17|677.2|674.8|677.57|675.17|677.01|674.61|0
1649251900000|2022-04-06 13:31:40|677.38|674.98|677.01|674.61|677.38|674.98|677.01|674.61|0
1649251910000|2022-04-06 13:31:50|677.38|674.98|675.72|673.32|677.38|674.98|675.72|673.32|0
1649251920000|2022-04-06 13:32:00|674.61|672.21|672.95|670.55|674.61|672.21|672.95|670.55|0
1649251930000|2022-04-06 13:32:10|672.4|670|672.21|669.81|672.58|670.18|672.03|669.63|0
1649251940000|2022-04-06 13:32:20|671.85|669.45|671.66|669.26|672.03|669.63|671.66|669.26|0
1649251950000|2022-04-06 13:32:30|671.85|669.45|671.66|669.26|672.03|669.63|671.66|669.26|0
1649251960000|2022-04-06 13:32:40|671.85|669.45|671.66|669.26|671.85|669.45|671.66|669.26|0
1649251970000|2022-04-06 13:32:50|671.84|669.44|670.74|668.34|671.84|669.44|670.74|668.34|0
1649251980000|2022-04-06 13:33:00|670.92|668.52|670.74|668.34|671.29|668.89|670.56|668.16|0
1649251990000|2022-04-06 13:33:10|670.56|668.16|669.82|667.42|670.56|668.16|669.63|667.23|0
1649252000000|2022-04-06 13:33:20|670.19|667.79|670.74|668.34|670.92|668.52|670.19|667.79|0
1649252010000|2022-04-06 13:33:30|670.92|668.52|671.66|669.26|672.21|669.81|670.92|668.52|0
1649252020000|2022-04-06 13:33:40|670.55|668.15|670.74|668.34|670.92|668.52|670.55|668.15|0
1649252030000|2022-04-06 13:33:50|670.55|668.15|671.29|668.89|672.3|669.9|670.55|668.15|0
1649252040000|2022-04-06 13:34:00|671.48|669.08|671.66|669.26|672.58|670.18|671.48|669.08|0
1649252050000|2022-04-06 13:34:10|671.11|668.71|672.21|669.81|672.21|669.81|671.11|668.71|0
1649252060000|2022-04-06 13:34:20|672.4|670|671.29|668.89|672.4|670|671.29|668.89|0
1649252070000|2022-04-06 13:34:30|671.11|668.71|672.58|670.18|672.58|670.18|671.11|668.71|0
1649252080000|2022-04-06 13:34:40|671.84|669.44|671.48|669.08|671.84|669.44|671.48|669.08|0
1649252090000|2022-04-06 13:34:50|671.66|669.26|672.12|669.72|672.58|670.18|671.66|669.26|0
1649252100000|2022-04-06 13:35:00|672.4|670|671.75|669.35|672.4|670|671.66|669.26|0
1649252110000|2022-04-06 13:35:10|671.66|669.26|670.74|668.34|671.75|669.35|670.74|668.34|0
1649252120000|2022-04-06 13:35:20|670.55|668.15|670.19|667.79|670.55|668.15|670.19|667.79|0
1649252130000|2022-04-06 13:35:30|669.63|667.23|669.08|666.68|669.63|667.23|668.9|666.5|0
1649252140000|2022-04-06 13:35:40|668.71|666.31|668.9|666.5|668.9|666.5|668.53|666.13|0
1649252150000|2022-04-06 13:35:50|668.71|666.31|668.71|666.31|669.45|667.05|668.71|666.31|0
1649252160000|2022-04-06 13:36:00|668.53|666.13|669.08|666.68|669.08|666.68|668.53|666.13|0
1649252170000|2022-04-06 13:36:10|669.27|666.87|668.71|666.31|669.27|666.87|668.71|666.31|0
1649252180000|2022-04-06 13:36:20|668.9|666.5|669.27|666.87|669.27|666.87|668.9|666.5|0
1649252190000|2022-04-06 13:36:30|670.37|667.97|670.92|668.52|670.92|668.52|669.82|667.42|0
1649252200000|2022-04-06 13:36:40|671.11|668.71|671.29|668.89|671.29|668.89|671.11|668.71|0
1649252210000|2022-04-06 13:36:50|670.74|668.34|670|667.6|670.74|668.34|670|667.6|0
1649252220000|2022-04-06 13:37:00|670.37|667.97|670.19|667.79|670.37|667.97|670.19|667.79|0
1649252230000|2022-04-06 13:37:10|670|667.6|670|667.6|670|667.6|669.82|667.42|0
1649252240000|2022-04-06 13:37:20|670.19|667.79|670.37|667.97|670.74|668.34|670.19|667.79|0
1649252250000|2022-04-06 13:37:30|670.18|667.78|670.37|667.97|670.37|667.97|669.82|667.42|0
1649252260000|2022-04-06 13:37:40|670.55|668.15|671.29|668.89|671.29|668.89|670.55|668.15|0
1649252270000|2022-04-06 13:37:50|671.11|668.71|671.29|668.89|671.47|669.07|671.11|668.71|0
1649252280000|2022-04-06 13:38:00|671.11|668.71|670.37|667.97|671.11|668.71|670.37|667.97|0
1649252290000|2022-04-06 13:38:10|670.18|667.78|670.37|667.97|670.37|667.97|670|667.6|0
1649252300000|2022-04-06 13:38:20|670.92|668.52|670.74|668.34|671.29|668.89|670.74|668.34|0
1649252310000|2022-04-06 13:38:30|670.18|667.78|669.63|667.23|670.18|667.78|669.63|667.23|0
1649252320000|2022-04-06 13:38:40|669.26|666.86|669.63|667.23|669.63|667.23|669.08|666.68|0
1649252330000|2022-04-06 13:38:50|670.37|667.97|670.18|667.78|670.74|668.34|670.18|667.78|0
1649252340000|2022-04-06 13:39:00|669.63|667.23|670.37|667.97|670.37|667.97|669.63|667.23|0
1649252350000|2022-04-06 13:39:10|670.55|668.15|670.18|667.78|670.74|668.34|670|667.6|0
1649252360000|2022-04-06 13:39:20|670|667.6|669.45|667.05|670|667.6|669.45|667.05|0
1649252370000|2022-04-06 13:39:30|669.26|666.86|669.45|667.05|669.63|667.23|669.26|666.86|0
1649252380000|2022-04-06 13:39:40|670.92|668.52|670.37|667.97|670.92|668.52|670.18|667.78|0
1649252390000|2022-04-06 13:39:50|670.92|668.52|671.47|669.07|671.47|669.07|670.92|668.52|0
1649252400000|2022-04-06 13:40:00|671.1|668.7|669.63|667.23|671.1|668.7|669.63|667.23|0
1649252410000|2022-04-06 13:40:10|669.45|667.05|670.37|667.97|670.37|667.97|669.45|667.05|0
1649252420000|2022-04-06 13:40:20|670.92|668.52|671.1|668.7|671.47|669.07|670.92|668.52|0
1649252430000|2022-04-06 13:40:30|670.92|668.52|670.55|668.15|670.92|668.52|670.55|668.15|0
1649252440000|2022-04-06 13:40:40|670|667.6|669.26|666.86|670|667.6|669.26|666.86|0
1649252450000|2022-04-06 13:40:50|669.63|667.23|669.63|667.23|669.63|667.23|669.54|667.14|0
1649252460000|2022-04-06 13:41:00|669.45|667.05|668.34|665.94|669.45|667.05|668.16|665.76|0
1649252470000|2022-04-06 13:41:10|668.53|666.13|668.62|666.22|668.62|666.22|668.53|666.13|0
1649252480000|2022-04-06 13:41:20|669.08|666.68|668.34|665.94|669.08|666.68|668.34|665.94|0
1649252490000|2022-04-06 13:41:30|668.71|666.31|668.34|665.94|668.71|666.31|668.34|665.94|0
1649252500000|2022-04-06 13:41:40|668.16|665.76|668.16|665.76|668.34|665.94|668.16|665.76|0
1649252510000|2022-04-06 13:41:50|668.34|665.94|668.53|666.13|668.53|666.13|668.34|665.94|0
1649252520000|2022-04-06 13:42:00|668.34|665.94|668.71|666.31|668.89|666.49|668.34|665.94|0
1649252530000|2022-04-06 13:42:10|669.08|666.68|668.34|665.94|669.26|666.86|668.34|665.94|0
1649252540000|2022-04-06 13:42:20|668.71|666.31|669.08|666.68|669.08|666.68|668.71|666.31|0
1649252550000|2022-04-06 13:42:30|668.89|666.49|668.89|666.49|668.89|666.49|668.53|666.13|0
1649252560000|2022-04-06 13:42:40|668.53|666.13|669.26|666.86|669.26|666.86|668.53|666.13|0
1649252570000|2022-04-06 13:42:50|670|667.6|670|667.6|670.18|667.78|670|667.6|0
1649252580000|2022-04-06 13:43:00|669.63|667.23|668.34|665.94|669.81|667.41|668.34|665.94|0
1649252590000|2022-04-06 13:43:10|668.89|666.49|668.53|666.13|668.89|666.49|668.53|666.13|0
1649252600000|2022-04-06 13:43:20|668.34|665.94|668.34|665.94|668.53|666.13|668.34|665.94|0
1649252610000|2022-04-06 13:43:30|668.53|666.13|668.53|666.13|668.71|666.31|668.53|666.13|0
1649252620000|2022-04-06 13:43:40|668.34|665.94|667.97|665.57|668.34|665.94|667.97|665.57|0
1649252630000|2022-04-06 13:43:50|666.5|664.1|667.88|665.48|667.88|665.48|666.5|664.1|0
1649252640000|2022-04-06 13:44:00|667.42|665.02|666.5|664.1|667.42|665.02|666.5|664.1|0
1649252650000|2022-04-06 13:44:10|666.87|664.47|666.32|663.92|666.87|664.47|666.32|663.92|0
1649252660000|2022-04-06 13:44:20|666.14|663.74|666.14|663.74|666.32|663.92|666.14|663.74|0
1649252670000|2022-04-06 13:44:30|666.5|664.1|666.87|664.47|666.87|664.47|666.5|664.1|0
1649252680000|2022-04-06 13:44:40|666.69|664.29|666.93|664.05|666.93|664.29|666.69|664.05|0
1649252690000|2022-04-06 13:44:50|667.11|664.23|666.38|663.5|667.11|664.23|666.38|663.5|0
1649252700000|2022-04-06 13:45:00|666.93|664.05|665.27|662.39|666.93|664.05|665.27|662.39|0
1649252710000|2022-04-06 13:45:10|664.91|662.03|664.91|662.03|665.27|662.39|664.91|662.03|0
1649252720000|2022-04-06 13:45:20|665.09|662.21|666.38|663.5|666.38|663.5|665.09|662.21|0
1649252730000|2022-04-06 13:45:30|666.56|663.68|666.56|663.68|666.74|663.86|666.56|663.68|0
1649252740000|2022-04-06 13:45:40|666.74|663.86|666.56|663.68|666.74|663.86|666.19|663.31|0
1649252750000|2022-04-06 13:45:50|666.38|663.5|666.56|663.68|666.56|663.68|666.38|663.5|0
1649252760000|2022-04-06 13:46:00|666.19|663.31|665.82|662.94|666.19|663.31|665.82|662.94|0
1649252770000|2022-04-06 13:46:10|665.64|662.76|665.27|662.39|665.64|662.76|665.27|662.39|0
1649252780000|2022-04-06 13:46:20|665.09|662.21|665.82|662.94|666.01|663.13|665.09|662.21|0
1649252790000|2022-04-06 13:46:30|665.73|662.85|665.46|662.58|665.82|662.94|665.46|662.58|0
1649252800000|2022-04-06 13:46:40|665.27|662.39|666.01|663.13|666.01|663.13|665.27|662.39|0
1649252810000|2022-04-06 13:46:50|665.82|662.94|665.64|662.76|665.82|662.94|665.46|662.58|0
1649252820000|2022-04-06 13:47:00|665.54|662.66|665.18|662.3|665.64|662.76|665.18|662.3|0
1649252830000|2022-04-06 13:47:10|665.64|662.76|665.46|662.58|665.82|662.94|665.46|662.58|0
1649252840000|2022-04-06 13:47:20|665.27|662.39|666.01|663.13|666.01|663.13|665.27|662.39|0
1649252850000|2022-04-06 13:47:30|665.82|662.94|665.64|662.76|665.82|662.94|665.09|662.21|0
1649252860000|2022-04-06 13:47:40|665.82|662.94|665.64|662.76|665.82|662.94|665.64|662.76|0
1649252870000|2022-04-06 13:47:50|665.82|662.94|665.64|662.76|666.01|663.13|665.64|662.76|0
1649252880000|2022-04-06 13:48:00|665.46|662.58|665.09|662.21|665.82|662.94|665.09|662.21|0
1649252890000|2022-04-06 13:48:10|664.91|662.03|665.09|662.21|665.09|662.21|664.72|661.84|0
1649252900000|2022-04-06 13:48:20|665.46|662.58|666.37|663.49|666.37|663.49|665.46|662.58|0
1649252910000|2022-04-06 13:48:30|666.56|663.68|665.91|663.03|666.56|663.68|665.82|662.94|0
1649252920000|2022-04-06 13:48:40|665.82|662.94|665.46|662.58|665.82|662.94|665.46|662.58|0
1649252930000|2022-04-06 13:48:50|665.82|662.94|665.09|662.21|666.01|663.13|665.09|662.21|0
1649252940000|2022-04-06 13:49:00|664.91|662.03|665.46|662.58|665.46|662.58|664.91|662.03|0
1649252950000|2022-04-06 13:49:10|662.91|660.03|666.09|663.21|666.09|663.21|662.91|660.03|0
1649252960000|2022-04-06 13:49:20|666.46|663.58|667.56|664.68|667.56|664.68|666.46|663.58|0
1649252970000|2022-04-06 13:49:30|666.64|663.76|666.46|663.58|666.64|663.76|666.46|663.58|0
1649252980000|2022-04-06 13:49:40|666.64|663.76|666.09|663.21|666.64|663.76|666.09|663.21|0
1649252990000|2022-04-06 13:49:50|665.54|662.66|665.91|663.03|665.91|663.03|665.54|662.66|0
1649253000000|2022-04-06 13:50:00|665.54|662.66|665.72|662.84|665.72|662.84|665.36|662.48|0
1649253010000|2022-04-06 13:50:10|665.36|662.48|665.54|662.66|665.54|662.66|664.99|662.11|0
1649253020000|2022-04-06 13:50:20|665.17|662.29|665.91|663.03|665.91|663.03|665.08|662.2|0
1649253030000|2022-04-06 13:50:30|665.36|662.48|665.72|662.84|665.72|662.84|665.36|662.48|0
1649253040000|2022-04-06 13:50:40|665.36|662.48|665.17|662.29|665.36|662.48|664.99|662.11|0
1649253050000|2022-04-06 13:50:50|664.99|662.11|665.36|662.48|665.36|662.48|664.99|662.11|0
1649253060000|2022-04-06 13:51:00|664.99|662.11|664.62|661.74|664.99|662.11|664.62|661.74|0
1649253070000|2022-04-06 13:51:10|664.81|661.93|665.91|663.03|665.91|663.03|664.81|661.93|0
1649253080000|2022-04-06 13:51:20|665.72|662.84|666.46|663.58|666.46|663.58|665.72|662.84|0
1649253090000|2022-04-06 13:51:30|665.91|663.03|664.81|661.93|665.91|663.03|664.81|661.93|0
1649253100000|2022-04-06 13:51:40|664.99|662.11|664.62|661.74|664.99|662.11|664.62|661.74|0
1649253110000|2022-04-06 13:51:50|664.44|661.56|665.17|662.29|665.17|662.29|664.44|661.56|0
1649253120000|2022-04-06 13:52:00|664.99|662.11|665.17|662.29|665.36|662.48|664.99|662.11|0
1649253130000|2022-04-06 13:52:10|664.99|662.11|666.46|663.58|666.46|663.58|664.99|662.11|0
1649253140000|2022-04-06 13:52:20|666.64|663.76|666.46|663.58|667.01|664.13|666.46|663.58|0
1649253150000|2022-04-06 13:52:30|666.27|663.39|665.72|662.84|666.27|663.39|665.54|662.66|0
1649253170000|2022-04-06 13:52:50|666.27|663.39|665.72|662.84|666.27|663.39|665.72|662.84|0
1649253180000|2022-04-06 13:53:00|665.17|662.29|664.62|661.74|665.17|662.29|664.62|661.74|0
1649253190000|2022-04-06 13:53:10|664.44|661.56|665.17|662.29|665.17|662.29|664.44|661.56|0
1649253200000|2022-04-06 13:53:20|665.36|662.48|665.72|662.84|665.72|662.84|665.36|662.48|0
1649253210000|2022-04-06 13:53:30|666.09|663.21|666.09|663.21|666.27|663.39|666.09|663.21|0
1649253220000|2022-04-06 13:53:40|666.64|663.76|665.54|662.66|666.64|663.76|665.54|662.66|0
1649253230000|2022-04-06 13:53:50|665.17|662.29|666.46|663.58|666.46|663.58|665.17|662.29|0
1649253240000|2022-04-06 13:54:00|666.09|663.21|666.46|663.58|666.46|663.58|666.09|663.21|0
1649253250000|2022-04-06 13:54:10|666.09|663.21|666.27|663.39|666.46|663.58|666.09|663.21|0
1649253260000|2022-04-06 13:54:20|666.64|663.76|666.82|663.94|667.01|664.13|666.64|663.76|0
1649253270000|2022-04-06 13:54:30|666.46|663.58|666.64|663.76|666.82|663.94|666.46|663.58|0
1649253280000|2022-04-06 13:54:40|666.27|663.39|666.27|663.39|666.27|663.39|666.27|663.39|0
1649253290000|2022-04-06 13:54:50|666.64|663.76|666.27|663.39|666.82|663.94|666.27|663.39|0
1649253300000|2022-04-06 13:55:00|665.36|662.48|664.44|661.56|665.54|662.66|664.44|661.56|0
1649253310000|2022-04-06 13:55:10|664.99|662.11|665.72|662.84|665.72|662.84|664.99|662.11|0
1649253320000|2022-04-06 13:55:20|665.91|663.03|667.38|664.5|667.38|664.5|665.91|663.03|0
1649253330000|2022-04-06 13:55:30|667.56|664.68|667.01|664.13|667.93|665.05|667.01|664.13|0
1649253340000|2022-04-06 13:55:40|666.91|664.03|667.19|664.31|667.19|664.31|666.27|663.39|0
1649253350000|2022-04-06 13:55:50|667.01|664.13|667.19|664.31|667.19|664.31|667.01|664.13|0
1649253360000|2022-04-06 13:56:00|667.38|664.5|667.01|664.13|667.38|664.5|666.82|663.94|0
1649253370000|2022-04-06 13:56:10|666.82|663.94|666.46|663.58|666.82|663.94|666.46|663.58|0
1649253380000|2022-04-06 13:56:20|666.64|663.76|667.01|664.13|667.01|664.13|666.64|663.76|0
1649253390000|2022-04-06 13:56:30|666.82|663.94|666.46|663.58|667.01|664.13|666.46|663.58|0
1649253400000|2022-04-06 13:56:40|666.64|663.76|667.01|664.13|667.01|664.13|666.46|663.58|0
1649253410000|2022-04-06 13:56:50|667.37|664.49|666.82|663.94|667.37|664.49|666.82|663.94|0
1649253420000|2022-04-06 13:57:00|667.46|664.58|667.46|664.58|667.56|664.68|667.37|664.49|0
1649253430000|2022-04-06 13:57:10|667.37|664.49|667.37|664.49|667.74|664.86|667.37|664.49|0
1649253440000|2022-04-06 13:57:20|667.19|664.31|667.01|664.13|667.19|664.31|667.01|664.13|0
1649253450000|2022-04-06 13:57:30|667.19|664.31|667.93|665.05|667.93|665.05|667.01|664.13|0
1649253460000|2022-04-06 13:57:40|667.74|664.86|667.93|665.05|667.93|665.05|667.56|664.68|0
1649253470000|2022-04-06 13:57:50|667.56|664.68|667.37|664.49|667.56|664.68|667.01|664.13|0
1649253480000|2022-04-06 13:58:00|667.19|664.31|667.19|664.31|667.19|664.31|667.01|664.13|0
1649253490000|2022-04-06 13:58:10|667.37|664.49|667.01|664.13|667.37|664.49|666.82|663.94|0
1649253500000|2022-04-06 13:58:20|667.56|664.68|667.19|664.31|667.56|664.68|667.01|664.13|0
1649253510000|2022-04-06 13:58:30|666.82|663.94|666.64|663.76|667.19|664.31|666.64|663.76|0
1649253520000|2022-04-06 13:58:40|666.82|663.94|665.9|663.02|666.82|663.94|665.9|663.02|0
1649253530000|2022-04-06 13:58:50|666.09|663.21|666.64|663.76|666.64|663.76|666.09|663.21|0
1649253540000|2022-04-06 13:59:00|666.27|663.39|666.17|663.29|666.54|663.66|666.17|663.29|0
1649253550000|2022-04-06 13:59:10|666.54|663.66|667.34|664.46|667.34|664.46|666.54|663.66|0
1649253560000|2022-04-06 13:59:20|666.97|664.09|668.2|665.32|668.38|665.5|666.97|664.09|0
1649253570000|2022-04-06 13:59:30|668.75|665.87|668.02|665.14|668.75|665.87|668.02|665.14|0
1649253580000|2022-04-06 13:59:40|667.65|664.77|667.83|664.95|667.83|664.95|667.47|664.59|0
1649253590000|2022-04-06 13:59:50|667.65|664.77|667.28|664.4|667.65|664.77|667.28|664.4|0
1649253600000|2022-04-06 14:00:00|667.47|664.59|667.1|664.22|667.47|664.59|666.92|664.04|0
1649253610000|2022-04-06 14:00:10|668.02|665.14|667.65|664.77|668.38|665.5|667.65|664.77|0
1649253620000|2022-04-06 14:00:20|667.28|664.4|666.92|664.04|667.28|664.4|666.92|664.04|0
1649253630000|2022-04-06 14:00:30|666.73|663.85|666.37|663.49|666.73|663.85|666.37|663.49|0
1649253640000|2022-04-06 14:00:40|666.55|663.67|666.37|663.49|666.55|663.67|666.37|663.49|0
1649253650000|2022-04-06 14:00:50|666.55|663.67|666.73|663.85|666.73|663.85|666.55|663.67|0
1649253660000|2022-04-06 14:01:00|666.55|663.67|666.37|663.49|666.64|663.76|666.37|663.49|0
1649253670000|2022-04-06 14:01:10|665.63|662.75|664.72|661.84|665.63|662.75|664.72|661.84|0
1649253680000|2022-04-06 14:01:20|664.9|662.02|665.08|662.2|665.45|662.57|664.9|662.02|0
1649253690000|2022-04-06 14:01:30|664.72|661.84|664.54|661.66|664.72|661.84|664.54|661.66|0
1649253700000|2022-04-06 14:01:40|664.17|661.29|663.8|660.92|664.17|661.29|663.8|660.92|0
1649253710000|2022-04-06 14:01:50|663.99|661.11|663.8|660.92|663.99|661.11|663.8|660.92|0
1649253720000|2022-04-06 14:02:00|663.99|661.11|663.26|660.38|663.99|661.11|663.26|660.38|0
1649253730000|2022-04-06 14:02:10|663.62|660.74|663.44|660.56|663.62|660.74|663.44|660.56|0
1649253740000|2022-04-06 14:02:20|663.26|660.38|663.26|660.38|663.26|660.38|663.26|660.38|0
1649253750000|2022-04-06 14:02:30|662.71|659.83|662.71|659.83|662.71|659.83|662.71|659.83|0
1649253760000|2022-04-06 14:02:40|663.26|660.38|663.99|661.11|663.99|661.11|663.26|660.38|0
1649253770000|2022-04-06 14:02:50|664.17|661.29|663.99|661.11|664.17|661.29|663.99|661.11|0
1649253780000|2022-04-06 14:03:00|664.54|661.66|664.17|661.29|665.08|662.2|664.17|661.29|0
1649253790000|2022-04-06 14:03:10|664.35|661.47|663.99|661.11|664.35|661.47|663.99|661.11|0
1649253800000|2022-04-06 14:03:20|663.8|660.92|663.99|661.11|664.17|661.29|663.8|660.92|0
1649253810000|2022-04-06 14:03:30|663.8|660.92|664.35|661.47|664.35|661.47|663.62|660.74|0
1649253820000|2022-04-06 14:03:40|664.17|661.29|663.62|660.74|664.17|661.29|663.62|660.74|0
1649253830000|2022-04-06 14:03:50|663.8|660.92|663.99|661.11|663.99|661.11|663.62|660.74|0
1649253840000|2022-04-06 14:04:00|663.8|660.92|662.71|659.83|663.8|660.92|662.71|659.83|0
1649253850000|2022-04-06 14:04:10|663.99|661.11|663.62|660.74|663.99|661.11|663.62|660.74|0
1649253860000|2022-04-06 14:04:20|663.44|660.56|663.44|660.56|663.99|661.11|663.44|660.56|0
1649253870000|2022-04-06 14:04:30|663.25|660.37|663.25|660.37|663.44|660.56|663.25|660.37|0
1649253880000|2022-04-06 14:04:40|663.62|660.74|662.71|659.83|663.62|660.74|662.71|659.83|0
1649253890000|2022-04-06 14:04:50|662.89|660.01|662.52|659.64|662.89|660.01|662.34|659.46|0
1649253900000|2022-04-06 14:05:00|662.25|659.37|662.52|659.64|662.52|659.64|662.25|659.37|0
1649253910000|2022-04-06 14:05:10|662.71|659.83|662.89|660.01|662.89|660.01|662.34|659.46|0
1649253920000|2022-04-06 14:05:20|662.71|659.83|662.89|660.01|663.07|660.19|662.71|659.83|0
1649253930000|2022-04-06 14:05:30|663.25|660.37|662.89|660.01|663.25|660.37|662.89|660.01|0
1649253940000|2022-04-06 14:05:40|663.44|660.56|663.44|660.56|663.44|660.56|663.44|660.56|0
1649253950000|2022-04-06 14:05:50|663.62|660.74|663.25|660.37|663.62|660.74|663.25|660.37|0
1649253960000|2022-04-06 14:06:00|663.07|660.19|664.92|662.04|664.92|662.04|663.07|660.19|0
1649253970000|2022-04-06 14:06:10|665.1|662.22|665.29|662.41|665.29|662.41|665.1|662.22|0
1649253980000|2022-04-06 14:06:20|665.1|662.22|664.92|662.04|665.1|662.22|664.92|662.04|0
1649253990000|2022-04-06 14:06:30|664.74|661.86|665.1|662.22|665.1|662.22|664.55|661.67|0
1649254000000|2022-04-06 14:06:40|664.92|662.04|664.92|662.04|665.1|662.22|664.92|662.04|0
1649254010000|2022-04-06 14:06:50|665.19|662.31|665.47|662.59|665.47|662.59|665.19|662.31|0
1649254020000|2022-04-06 14:07:00|665.1|662.22|664.74|661.86|665.1|662.22|664.74|661.86|0
1649254030000|2022-04-06 14:07:10|664.37|661.49|664.92|662.04|664.92|662.04|664.37|661.49|0
1649254040000|2022-04-06 14:07:20|665.47|662.59|664.92|662.04|665.47|662.59|664.92|662.04|0
1649254050000|2022-04-06 14:07:30|665.47|662.59|665.01|662.13|665.47|662.59|664.92|662.04|0
1649254060000|2022-04-06 14:07:40|665.1|662.22|664.74|661.86|665.28|662.4|664.74|661.86|0
1649254070000|2022-04-06 14:07:50|664.92|662.04|664.46|661.58|664.92|662.04|664.46|661.58|0
1649254080000|2022-04-06 14:08:00|664.37|661.49|663.28|660.4|664.37|661.49|663.28|660.4|0
1649254090000|2022-04-06 14:08:10|662.91|660.03|662.73|659.85|662.91|660.03|662.73|659.85|0
1649254100000|2022-04-06 14:08:20|662.91|660.03|663.18|660.3|663.64|660.76|662.91|660.03|0
1649254110000|2022-04-06 14:08:30|662.91|660.03|662.91|660.03|662.91|660.03|662.73|659.85|0
1649254120000|2022-04-06 14:08:40|663.18|660.3|663.64|660.76|663.64|660.76|662.91|660.03|0
1649254130000|2022-04-06 14:08:50|663.28|660.4|663.46|660.58|663.46|660.58|663.28|660.4|0
1649254140000|2022-04-06 14:09:00|663.64|660.76|664.01|661.13|664.01|661.13|663.64|660.76|0
1649254150000|2022-04-06 14:09:10|664.19|661.31|664.01|661.13|664.19|661.31|664.01|661.13|0
1649254160000|2022-04-06 14:09:20|663.46|660.58|664.01|661.13|664.01|661.13|663.46|660.58|0
1649254170000|2022-04-06 14:09:30|663.64|660.76|663.64|660.76|663.64|660.76|663.46|660.58|0
1649254180000|2022-04-06 14:09:40|663.46|660.58|663.09|660.21|663.46|660.58|663.09|660.21|0
1649254190000|2022-04-06 14:09:50|662.91|660.03|662.91|660.03|663.09|660.21|662.91|660.03|0
1649254200000|2022-04-06 14:10:00|662.73|659.85|662|659.12|662.73|659.85|662|659.12|0
1649254210000|2022-04-06 14:10:10|661.82|658.94|661.27|658.39|662|659.12|661.27|658.39|0
1649254220000|2022-04-06 14:10:20|661.09|658.21|661.82|658.94|661.82|658.94|661.09|658.21|0
1649254230000|2022-04-06 14:10:30|661.45|658.57|662.36|659.48|662.36|659.48|661.45|658.57|0
1649254240000|2022-04-06 14:10:40|662.55|659.67|663.28|660.4|663.28|660.4|662.55|659.67|0
1649254250000|2022-04-06 14:10:50|664.01|661.13|664.74|661.86|664.74|661.86|664.01|661.13|0
1649254260000|2022-04-06 14:11:00|664.92|662.04|665.1|662.22|665.1|662.22|664.74|661.86|0
1649254270000|2022-04-06 14:11:10|665.47|662.59|664.55|661.67|665.47|662.59|664.55|661.67|0
1649254280000|2022-04-06 14:11:20|664.74|661.86|664.74|661.86|664.74|661.86|664.19|661.31|0
1649254290000|2022-04-06 14:11:30|664.64|661.76|664.92|662.04|664.92|662.04|664.37|661.49|0
1649254300000|2022-04-06 14:11:40|664.74|661.86|664.19|661.31|664.74|661.86|664.19|661.31|0
1649254310000|2022-04-06 14:11:50|664|661.12|663.46|660.58|664|661.12|663.46|660.58|0
1649254320000|2022-04-06 14:12:00|663.27|660.39|662.91|660.03|663.27|660.39|662.91|660.03|0
1649254330000|2022-04-06 14:12:10|662.18|659.3|662.73|659.85|662.73|659.85|662.18|659.3|0
1649254340000|2022-04-06 14:12:20|662.91|660.03|662.91|660.03|663.09|660.21|662.91|660.03|0
1649254350000|2022-04-06 14:12:30|663.09|660.21|662.91|660.03|663.09|660.21|662.55|659.67|0
1649254360000|2022-04-06 14:12:40|662.73|659.85|662.54|659.66|662.73|659.85|662.36|659.48|0
1649254370000|2022-04-06 14:12:50|662.91|660.03|662.91|660.03|662.91|660.03|662.73|659.85|0
1649254380000|2022-04-06 14:13:00|663.09|660.21|662.63|659.75|663.09|660.21|662.63|659.75|0
1649254390000|2022-04-06 14:13:10|662.91|660.03|662.36|659.48|662.91|660.03|662.36|659.48|0
1649254400000|2022-04-06 14:13:20|662.18|659.3|663.39|660.51|663.82|660.94|662.18|659.3|0
1649254410000|2022-04-06 14:13:30|663.2|660.32|663.02|660.14|663.39|660.51|663.02|660.14|0
1649254420000|2022-04-06 14:13:40|663.39|660.51|663.57|660.69|663.57|660.69|663.39|660.51|0
1649254430000|2022-04-06 14:13:50|663.39|660.51|663.75|660.87|663.75|660.87|663.02|660.14|0
1649254440000|2022-04-06 14:14:00|663.39|660.51|664.12|661.24|664.12|661.24|663.39|660.51|0
1649254450000|2022-04-06 14:14:10|663.66|660.78|664.3|661.42|664.3|661.42|663.66|660.78|0
1649254460000|2022-04-06 14:14:20|664.48|661.6|663.93|661.05|664.48|661.6|663.93|661.05|0
1649254470000|2022-04-06 14:14:30|664.12|661.24|664.12|661.24|664.48|661.6|664.12|661.24|0
1649254480000|2022-04-06 14:14:40|663.93|661.05|663.93|661.05|663.93|661.05|663.75|660.87|0
1649254490000|2022-04-06 14:14:50|664.12|661.24|664.48|661.6|664.48|661.6|664.12|661.24|0
1649254500000|2022-04-06 14:15:00|663.93|661.05|664.85|661.97|664.85|661.97|663.93|661.05|0
1649254510000|2022-04-06 14:15:10|665.03|662.15|665.4|662.52|665.4|662.52|665.03|662.15|0
1649254520000|2022-04-06 14:15:20|665.58|662.7|665.58|662.7|665.76|662.88|665.58|662.7|0
1649254530000|2022-04-06 14:15:30|665.76|662.88|666.31|663.43|666.31|663.43|665.76|662.88|0
1649254540000|2022-04-06 14:15:40|666.68|663.8|666.49|663.61|666.68|663.8|666.49|663.61|0
1649254550000|2022-04-06 14:15:50|666.68|663.8|666.49|663.61|666.68|663.8|666.49|663.61|0
1649254560000|2022-04-06 14:16:00|666.31|663.43|667.41|664.53|667.41|664.53|666.31|663.43|0
1649254570000|2022-04-06 14:16:10|667.59|664.71|668.87|665.99|668.87|665.99|667.59|664.71|0
1649254580000|2022-04-06 14:16:20|668.51|665.63|668.14|665.26|668.51|665.63|668.14|665.26|0
1649254590000|2022-04-06 14:16:30|668.51|665.63|667.96|665.08|668.51|665.63|667.96|665.08|0
1649254600000|2022-04-06 14:16:40|667.77|664.89|667.96|665.08|667.96|665.08|667.59|664.71|0
1649254610000|2022-04-06 14:16:50|667.77|664.89|668.14|665.26|668.14|665.26|667.68|664.8|0
1649254620000|2022-04-06 14:17:00|667.86|664.98|668.32|665.44|668.51|665.63|667.77|664.89|0
1649254630000|2022-04-06 14:17:10|668.51|665.63|668.51|665.63|668.69|665.81|668.51|665.63|0
1649254640000|2022-04-06 14:17:20|668.69|665.81|669.05|666.17|669.05|666.17|668.69|665.81|0
1649254650000|2022-04-06 14:17:30|668.87|665.99|668.51|665.63|669.05|666.17|668.51|665.63|0
1649254660000|2022-04-06 14:17:40|667.96|665.08|667.59|664.71|667.96|665.08|667.41|664.53|0
1649254670000|2022-04-06 14:17:50|668.32|665.44|669.05|666.17|669.05|666.17|668.32|665.44|0
1649254680000|2022-04-06 14:18:00|668.32|665.44|668.69|665.81|668.69|665.81|668.32|665.44|0
1649254690000|2022-04-06 14:18:10|668.87|665.99|668.69|665.81|668.87|665.99|668.59|665.71|0
1649254700000|2022-04-06 14:18:20|669.05|666.17|668.32|665.44|669.05|666.17|668.32|665.44|0
1649254710000|2022-04-06 14:18:30|668.5|665.62|669.05|666.17|669.05|666.17|668.5|665.62|0
1649254720000|2022-04-06 14:18:40|669.42|666.54|669.42|666.54|669.6|666.72|669.42|666.54|0
1649254730000|2022-04-06 14:18:50|669.6|666.72|669.6|666.72|669.6|666.72|669.6|666.72|0
1649254740000|2022-04-06 14:19:00|669.24|666.36|668.69|665.81|669.33|666.45|668.69|665.81|0
1649254750000|2022-04-06 14:19:10|668.5|665.62|668.69|665.81|668.87|665.99|668.5|665.62|0
1649254760000|2022-04-06 14:19:20|668.87|665.99|669.05|666.17|669.05|666.17|668.69|665.81|0
1649254770000|2022-04-06 14:19:30|669.24|666.36|668.69|665.81|669.24|666.36|668.69|665.81|0
1649254780000|2022-04-06 14:19:40|668.32|665.44|668.5|665.62|668.5|665.62|668.14|665.26|0
1649254790000|2022-04-06 14:19:50|668.69|665.81|668.5|665.62|668.69|665.81|668.5|665.62|0
1649254800000|2022-04-06 14:20:00|668.14|665.26|668.14|665.26|668.14|665.26|667.95|665.07|0
1649254810000|2022-04-06 14:20:10|667.95|665.07|667.59|664.71|668.14|665.26|667.59|664.71|0
1649254820000|2022-04-06 14:20:20|667.68|664.8|667.77|664.89|667.77|664.89|667.59|664.71|0
1649254830000|2022-04-06 14:20:30|667.41|664.53|667.95|665.07|667.95|665.07|667.41|664.53|0
1649254840000|2022-04-06 14:20:40|667.77|664.89|668.69|665.81|668.69|665.81|667.77|664.89|0
1649254850000|2022-04-06 14:20:50|668.87|665.99|669.05|666.17|669.05|666.17|668.87|665.99|0
1649254860000|2022-04-06 14:21:00|669.42|666.54|669.42|666.54|669.42|666.54|669.32|666.44|0
1649254870000|2022-04-06 14:21:10|668.5|665.62|667.77|664.89|668.5|665.62|667.77|664.89|0
1649254880000|2022-04-06 14:21:20|667.59|664.71|667.22|664.34|667.59|664.71|667.22|664.34|0
1649254890000|2022-04-06 14:21:30|667.04|664.16|667.04|664.16|667.04|664.16|667.04|664.16|0
1649254900000|2022-04-06 14:21:40|666.86|663.98|667.04|664.16|667.04|664.16|666.67|663.79|0
1649254910000|2022-04-06 14:21:50|667.22|664.34|667.86|664.98|667.95|665.07|667.22|664.34|0
1649254920000|2022-04-06 14:22:00|667.59|664.71|667.59|664.71|667.95|665.07|667.59|664.71|0
1649254930000|2022-04-06 14:22:10|667.77|664.89|667.95|665.07|667.95|665.07|667.77|664.89|0
1649254940000|2022-04-06 14:22:20|668.87|665.99|668.5|665.62|668.87|665.99|668.5|665.62|0
1649254950000|2022-04-06 14:22:30|668.32|665.44|668.87|665.99|668.87|665.99|668.14|665.26|0
1649254960000|2022-04-06 14:22:40|668.69|665.81|668.69|665.81|668.69|665.81|668.5|665.62|0
1649254970000|2022-04-06 14:22:50|668.5|665.62|668.87|665.99|668.87|665.99|668.41|665.53|0
1649254980000|2022-04-06 14:23:00|668.14|665.26|668.14|665.26|668.87|665.99|668.14|665.26|0
1649254990000|2022-04-06 14:23:10|667.95|665.07|667.95|665.07|667.95|665.07|667.77|664.89|0
1649255000000|2022-04-06 14:23:20|668.5|665.62|668.87|665.99|668.87|665.99|668.32|665.44|0
1649255010000|2022-04-06 14:23:30|668.69|665.81|668.87|665.99|668.96|666.08|668.69|665.81|0
1649255020000|2022-04-06 14:23:40|669.05|666.17|669.24|666.36|669.24|666.36|669.05|666.17|0
1649255030000|2022-04-06 14:23:50|669.42|666.54|669.78|666.9|669.78|666.9|669.42|666.54|0
1649255040000|2022-04-06 14:24:00|669.24|666.36|669.6|666.72|669.6|666.72|669.24|666.36|0
1649255050000|2022-04-06 14:24:10|669.78|666.9|669.23|666.35|669.78|666.9|669.23|666.35|0
1649255060000|2022-04-06 14:24:20|669.05|666.17|668.87|665.99|669.05|666.17|668.87|665.99|0
1649255070000|2022-04-06 14:24:30|669.05|666.17|668.69|665.81|669.05|666.17|668.69|665.81|0
1649255080000|2022-04-06 14:24:40|668.5|665.62|668.32|665.44|668.5|665.62|668.32|665.44|0
1649255090000|2022-04-06 14:24:50|668.5|665.62|668.87|665.99|668.87|665.99|668.5|665.62|0
1649255100000|2022-04-06 14:25:00|668.32|665.44|669.05|666.17|669.05|666.17|668.32|665.44|0
1649255110000|2022-04-06 14:25:10|668.68|665.8|667.95|665.07|668.68|665.8|667.95|665.07|0
1649255120000|2022-04-06 14:25:20|667.86|664.98|667.77|664.89|668.14|665.26|667.77|664.89|0
1649255130000|2022-04-06 14:25:30|667.4|664.52|667.22|664.34|667.59|664.71|667.22|664.34|0
1649255140000|2022-04-06 14:25:40|667.12|664.24|667.22|664.34|667.22|664.34|667.12|664.24|0
1649255150000|2022-04-06 14:25:50|667.4|664.52|667.4|664.52|667.4|664.52|667.22|664.34|0
1649255160000|2022-04-06 14:26:00|667.31|664.43|667.04|664.16|667.31|664.43|666.85|663.97|0
1649255170000|2022-04-06 14:26:10|667.22|664.34|667.4|664.52|667.77|664.89|667.22|664.34|0
1649255180000|2022-04-06 14:26:20|667.77|664.89|667.22|664.34|667.77|664.89|667.22|664.34|0
1649255190000|2022-04-06 14:26:30|667.04|664.16|666.67|663.79|667.04|664.16|666.67|663.79|0
1649255200000|2022-04-06 14:26:40|666.85|663.97|667.04|664.16|667.04|664.16|666.85|663.97|0
1649255210000|2022-04-06 14:26:50|667.22|664.34|667.22|664.34|667.22|664.34|667.04|664.16|0
1649255220000|2022-04-06 14:27:00|666.85|663.97|667.22|664.34|667.22|664.34|666.85|663.97|0
1649255230000|2022-04-06 14:27:10|667.77|664.89|668.13|665.25|668.32|665.44|667.77|664.89|0
1649255240000|2022-04-06 14:27:20|667.95|665.07|667.04|664.16|667.95|665.07|667.04|664.16|0
1649255250000|2022-04-06 14:27:30|666.85|663.97|666.67|663.79|667.04|664.16|666.67|663.79|0
1649255260000|2022-04-06 14:27:40|666.85|663.97|666.49|663.61|666.85|663.97|666.3|663.42|0
1649255270000|2022-04-06 14:27:50|666.67|663.79|666.3|663.42|666.67|663.79|666.3|663.42|0
1649255280000|2022-04-06 14:28:00|665.76|662.88|665.02|662.14|665.76|662.88|665.02|662.14|0
1649255290000|2022-04-06 14:28:10|664.66|661.78|664.48|661.6|664.84|661.96|664.48|661.6|0
1649255300000|2022-04-06 14:28:20|665.21|662.33|664.66|661.78|665.21|662.33|664.66|661.78|0
1649255310000|2022-04-06 14:28:30|664.48|661.6|664.84|661.96|664.84|661.96|664.48|661.6|0
1649255320000|2022-04-06 14:28:40|665.21|662.33|664.84|661.96|665.21|662.33|664.84|661.96|0
1649255330000|2022-04-06 14:28:50|664.48|661.6|664.66|661.78|664.66|661.78|664.29|661.41|0
1649255340000|2022-04-06 14:29:00|664.29|661.41|664.29|661.41|664.48|661.6|664.29|661.41|0
1649255350000|2022-04-06 14:29:10|664.66|661.78|664.29|661.41|664.66|661.78|664.11|661.23|0
1649255360000|2022-04-06 14:29:20|664.66|661.78|665.02|662.14|665.02|662.14|664.66|661.78|0
1649255370000|2022-04-06 14:29:30|664.84|661.96|664.66|661.78|664.84|661.96|664.66|661.78|0
1649255380000|2022-04-06 14:29:40|664.48|661.6|664.66|661.78|664.66|661.78|664.29|661.41|0
1649255390000|2022-04-06 14:29:50|664.48|661.6|663.93|661.05|664.48|661.6|663.93|661.05|0
1649255400000|2022-04-06 14:30:00|664.29|661.41|663.93|661.05|664.29|661.41|663.74|660.86|0
1649255410000|2022-04-06 14:30:10|663.74|660.86|664.11|661.23|664.11|661.23|663.74|660.86|0
1649255420000|2022-04-06 14:30:20|664.29|661.41|663.93|661.05|664.29|661.41|663.93|661.05|0
1649255430000|2022-04-06 14:30:30|664.11|661.23|664.48|661.6|664.84|661.96|664.11|661.23|0
1649255440000|2022-04-06 14:30:40|664.66|661.78|664.47|661.59|664.66|661.78|664.47|661.59|0
1649255450000|2022-04-06 14:30:50|664.29|661.41|664.84|661.96|665.02|662.14|664.29|661.41|0
1649255460000|2022-04-06 14:31:00|664.66|661.78|665.57|662.69|665.57|662.69|664.66|661.78|0
1649255470000|2022-04-06 14:31:10|665.21|662.33|665.57|662.69|665.57|662.69|665.21|662.33|0
1649255480000|2022-04-06 14:31:20|665.75|662.87|665.21|662.33|665.75|662.87|665.21|662.33|0
1649255490000|2022-04-06 14:31:30|664.84|661.96|665.02|662.14|665.02|662.14|664.66|661.78|0
1649255500000|2022-04-06 14:31:40|665.21|662.33|665.75|662.87|665.75|662.87|665.21|662.33|0
1649255510000|2022-04-06 14:31:50|666.12|663.24|665.02|662.14|666.12|663.24|665.02|662.14|0
1649255520000|2022-04-06 14:32:00|664.84|661.96|664.11|661.23|664.84|661.96|664.11|661.23|0
1649255530000|2022-04-06 14:32:10|663.93|661.05|663.56|660.68|663.93|661.05|663.56|660.68|0
1649255540000|2022-04-06 14:32:20|663.38|660.5|663.38|660.5|663.74|660.86|663.38|660.5|0
1649255550000|2022-04-06 14:32:30|663.2|660.32|663.56|660.68|663.56|660.68|663.2|660.32|0
1649255560000|2022-04-06 14:32:40|663.38|660.5|663.74|660.86|663.74|660.86|663.38|660.5|0
1649255570000|2022-04-06 14:32:50|663.56|660.68|664.11|661.23|664.11|661.23|663.38|660.5|0
1649255580000|2022-04-06 14:33:00|663.83|660.95|663.56|660.68|663.83|660.95|663.56|660.68|0
1649255590000|2022-04-06 14:33:10|663.38|660.5|663.2|660.32|663.38|660.5|662.92|660.04|0
1649255600000|2022-04-06 14:33:20|663.01|660.13|663.2|660.32|663.2|660.32|663.01|660.13|0
1649255610000|2022-04-06 14:33:30|663.38|660.5|663.01|660.13|663.38|660.5|662.83|659.95|0
1649255620000|2022-04-06 14:33:40|662.83|659.95|663.01|660.13|663.2|660.32|662.83|659.95|0
1649255630000|2022-04-06 14:33:50|663.38|660.5|663.2|660.32|663.38|660.5|663.2|660.32|0
1649255640000|2022-04-06 14:34:00|662.83|659.95|662.47|659.59|662.83|659.95|662.47|659.59|0
1649255650000|2022-04-06 14:34:10|662.28|659.4|662.46|659.58|662.65|659.77|662.28|659.4|0
1649255660000|2022-04-06 14:34:20|662.65|659.77|662.46|659.58|662.65|659.77|662.28|659.4|0
1649255670000|2022-04-06 14:34:30|662.65|659.77|662.46|659.58|662.65|659.77|662.28|659.4|0
1649255680000|2022-04-06 14:34:40|662.28|659.4|664.11|661.23|664.11|661.23|662.28|659.4|0
1649255690000|2022-04-06 14:34:50|663.93|661.05|664.11|661.23|664.11|661.23|663.38|660.5|0
1649255700000|2022-04-06 14:35:00|664.84|661.96|667.49|664.61|667.49|664.61|664.84|661.96|0
1649255710000|2022-04-06 14:35:10|666.85|663.97|666.67|663.79|666.85|663.97|666.3|663.42|0
1649255720000|2022-04-06 14:35:20|667.22|664.34|667.03|664.15|667.22|664.34|667.03|664.15|0
1649255730000|2022-04-06 14:35:30|666.67|663.79|665.47|662.59|666.67|663.79|665.47|662.59|0
1649255740000|2022-04-06 14:35:40|665.57|662.69|666.48|663.6|666.48|663.6|665.57|662.69|0
1649255750000|2022-04-06 14:35:50|666.67|663.79|666.67|663.79|666.67|663.79|666.67|663.79|0
1649255760000|2022-04-06 14:36:00|666.48|663.6|666.12|663.24|666.85|663.97|666.12|663.24|0
1649255770000|2022-04-06 14:36:10|666.39|663.51|666.85|663.97|666.85|663.97|666.21|663.33|0
1649255780000|2022-04-06 14:36:20|666.67|663.79|665.75|662.87|666.67|663.79|665.75|662.87|0
1649255790000|2022-04-06 14:36:30|664.66|661.78|664.38|661.5|664.66|661.78|664.38|661.5|0
1649255800000|2022-04-06 14:36:40|664.29|661.41|665.02|662.14|665.02|662.14|664.29|661.41|0
1649255810000|2022-04-06 14:36:50|665.2|662.32|665.39|662.51|665.39|662.51|665.02|662.14|0
1649255820000|2022-04-06 14:37:00|664.84|661.96|665.02|662.14|665.02|662.14|664.74|661.86|0
1649255830000|2022-04-06 14:37:10|664.84|661.96|665.2|662.32|665.2|662.32|664.84|661.96|0
1649255840000|2022-04-06 14:37:20|664.84|661.96|664.29|661.41|664.84|661.96|664.11|661.23|0
1649255850000|2022-04-06 14:37:30|664.47|661.59|665.2|662.32|665.2|662.32|664.47|661.59|0
1649255860000|2022-04-06 14:37:40|665.02|662.14|664.65|661.77|665.2|662.32|664.65|661.77|0
1649255870000|2022-04-06 14:37:50|665.29|662.41|665.39|662.51|665.75|662.87|665.29|662.41|0
1649255880000|2022-04-06 14:38:00|665.75|662.87|665.93|663.05|666.12|663.24|665.75|662.87|0
1649255890000|2022-04-06 14:38:10|666.12|663.24|666.48|663.6|666.48|663.6|665.75|662.87|0
1649255900000|2022-04-06 14:38:20|666.3|663.42|665.57|662.69|666.3|663.42|665.57|662.69|0
1649255910000|2022-04-06 14:38:30|665.47|662.59|665.02|662.14|665.47|662.59|664.84|661.96|0
1649255920000|2022-04-06 14:38:40|665.39|662.51|665.57|662.69|665.75|662.87|665.39|662.51|0
1649255930000|2022-04-06 14:38:50|665.75|662.87|666.67|663.79|666.85|663.97|665.75|662.87|0
1649255940000|2022-04-06 14:39:00|666.85|663.97|667.4|664.52|667.4|664.52|666.85|663.97|0
1649255950000|2022-04-06 14:39:10|667.48|664.6|667.4|664.52|667.58|664.7|667.4|664.52|0
1649255960000|2022-04-06 14:39:20|667.58|664.7|667.4|664.52|667.58|664.7|667.21|664.33|0
1649255970000|2022-04-06 14:39:30|667.12|664.24|667.58|664.7|667.58|664.7|667.12|664.24|0
1649255980000|2022-04-06 14:39:40|667.76|664.88|667.21|664.33|667.76|664.88|667.21|664.33|0
1649255990000|2022-04-06 14:39:50|666.85|663.97|667.76|664.88|667.76|664.88|666.66|663.78|0
1649256000000|2022-04-06 14:40:00|667.21|664.33|666.12|663.24|667.21|664.33|665.93|663.05|0
1649256010000|2022-04-06 14:40:10|665.84|662.96|665.57|662.69|666.12|663.24|665.57|662.69|0
1649256020000|2022-04-06 14:40:20|665.75|662.87|665.75|662.87|665.75|662.87|665.38|662.5|0
1649256030000|2022-04-06 14:40:30|665.93|663.05|665.75|662.87|665.93|663.05|665.75|662.87|0
1649256040000|2022-04-06 14:40:40|666.48|663.6|666.48|663.6|666.85|663.97|666.48|663.6|0
1649256050000|2022-04-06 14:40:50|666.3|663.42|666.48|663.6|666.48|663.6|666.3|663.42|0
1649256060000|2022-04-06 14:41:00|666.66|663.78|667.21|664.33|667.4|664.52|666.66|663.78|0
1649256070000|2022-04-06 14:41:10|667.4|664.52|668.13|665.25|668.31|665.43|667.4|664.52|0
1649256080000|2022-04-06 14:41:20|668.31|665.43|668.49|665.61|668.68|665.8|668.31|665.43|0
1649256090000|2022-04-06 14:41:30|668.13|665.25|667.76|664.88|668.13|665.25|667.76|664.88|0
1649256100000|2022-04-06 14:41:40|667.95|665.07|667.03|664.15|667.95|665.07|667.03|664.15|0
1649256110000|2022-04-06 14:41:50|666.75|663.87|666.66|663.78|666.85|663.97|666.66|663.78|0
1649256120000|2022-04-06 14:42:00|666.48|663.6|665.38|662.5|666.48|663.6|665.38|662.5|0
1649256130000|2022-04-06 14:42:10|665.57|662.69|665.38|662.5|665.57|662.69|665.2|662.32|0
1649256140000|2022-04-06 14:42:20|665.75|662.87|666.11|663.23|666.39|663.51|665.75|662.87|0
1649256150000|2022-04-06 14:42:30|666.3|663.42|666.23|663.35|666.66|663.78|666.23|663.35|0
1649256160000|2022-04-06 14:42:40|666.5|663.62|666.78|663.9|666.78|663.9|666.5|663.62|0
1649256170000|2022-04-06 14:42:50|667.33|664.45|667.42|664.54|667.88|665|667.33|664.45|0
1649256180000|2022-04-06 14:43:00|667.7|664.82|669.53|666.65|669.53|666.65|667.7|664.82|0
1649256190000|2022-04-06 14:43:10|668.98|666.1|668.06|665.18|668.98|666.1|668.06|665.18|0
1649256200000|2022-04-06 14:43:20|667.7|664.82|667.6|664.72|667.7|664.82|667.33|664.45|0
1649256210000|2022-04-06 14:43:30|667.88|665|667.88|665|668.06|665.18|667.7|664.82|0
1649256220000|2022-04-06 14:43:40|668.06|665.18|667.33|664.45|668.06|665.18|667.33|664.45|0
1649256230000|2022-04-06 14:43:50|667.7|664.82|668.15|665.27|668.15|665.27|667.51|664.63|0
1649256240000|2022-04-06 14:44:00|667.88|665|667.33|664.45|667.88|665|667.33|664.45|0
1649256250000|2022-04-06 14:44:10|667.69|664.81|667.33|664.45|667.69|664.81|667.15|664.27|0
1649256260000|2022-04-06 14:44:20|667.51|664.63|667.15|664.27|667.51|664.63|667.15|664.27|0
1649256270000|2022-04-06 14:44:30|667.51|664.63|667.33|664.45|667.88|665|667.33|664.45|0
1649256280000|2022-04-06 14:44:40|667.88|665|667.88|665|667.88|665|667.69|664.81|0
1649256290000|2022-04-06 14:44:50|667.69|664.81|667.51|664.63|667.69|664.81|667.51|664.63|0
1649256300000|2022-04-06 14:45:00|666.96|664.08|666.96|664.08|667.33|664.45|666.96|664.08|0
1649256310000|2022-04-06 14:45:10|666.41|663.53|666.78|663.9|666.78|663.9|666.41|663.53|0
1649256320000|2022-04-06 14:45:20|666.96|664.08|667.88|665|667.88|665|666.96|664.08|0
1649256330000|2022-04-06 14:45:30|667.69|664.81|667.14|664.26|667.69|664.81|667.14|664.26|0
1649256340000|2022-04-06 14:45:40|666.96|664.08|666.96|664.08|666.96|664.08|666.96|664.08|0
1649256350000|2022-04-06 14:45:50|667.33|664.45|667.51|664.63|667.51|664.63|667.14|664.26|0
1649256360000|2022-04-06 14:46:00|667.69|664.81|667.88|665|667.88|665|667.33|664.45|0
1649256370000|2022-04-06 14:46:10|667.69|664.81|667.33|664.45|667.69|664.81|667.33|664.45|0
1649256380000|2022-04-06 14:46:20|667.51|664.63|667.82|665.42|668.06|665.42|667.51|664.63|0
1649256390000|2022-04-06 14:46:30|667.64|665.24|668.37|665.97|668.92|666.52|667.64|665.24|0
1649256400000|2022-04-06 14:46:40|668.55|666.15|668.74|666.34|668.74|666.34|668.55|666.15|0
1649256410000|2022-04-06 14:46:50|669.1|666.7|668.74|666.34|669.1|666.7|668.74|666.34|0
1649256420000|2022-04-06 14:47:00|668.37|665.97|668.46|666.06|668.46|666.06|668.19|665.79|0
1649256430000|2022-04-06 14:47:10|668.74|666.34|667.64|665.24|668.74|666.34|667.64|665.24|0
1649256440000|2022-04-06 14:47:20|667.36|664.96|668|665.6|668.19|665.79|667.36|664.96|0
1649256450000|2022-04-06 14:47:30|667.82|665.42|668|665.6|668.19|665.79|667.82|665.42|0
1649256460000|2022-04-06 14:47:40|668.19|665.79|668.46|666.06|668.46|666.06|668|665.6|0
1649256470000|2022-04-06 14:47:50|668.37|665.97|668.19|665.79|668.37|665.97|668|665.6|0
1649256480000|2022-04-06 14:48:00|668.37|665.97|667.45|665.05|668.37|665.97|667.45|665.05|0
1649256490000|2022-04-06 14:48:10|667.27|664.87|667.09|664.69|667.27|664.87|667.09|664.69|0
1649256500000|2022-04-06 14:48:20|667.27|664.87|667.64|665.24|667.82|665.42|667.27|664.87|0
1649256510000|2022-04-06 14:48:30|667.82|665.42|667.82|665.42|668|665.6|667.82|665.42|0
1649256520000|2022-04-06 14:48:40|667.64|665.24|667.27|664.87|667.64|665.24|667.27|664.87|0
1649256530000|2022-04-06 14:48:50|667.45|665.05|667.09|664.69|667.45|665.05|667.09|664.69|0
1649256540000|2022-04-06 14:49:00|667.27|664.87|667.09|664.69|667.27|664.87|667.09|664.69|0
1649256550000|2022-04-06 14:49:10|667.54|665.14|667.45|665.05|667.54|665.14|667.27|664.87|0
1649256560000|2022-04-06 14:49:20|667.64|665.24|668.37|665.97|668.37|665.97|667.64|665.24|0
1649256570000|2022-04-06 14:49:30|668.55|666.15|668.55|666.15|668.74|666.34|668.55|666.15|0
1649256580000|2022-04-06 14:49:40|668.74|666.34|668.74|666.34|668.74|666.34|668.74|666.34|0
1649256590000|2022-04-06 14:49:50|668.92|666.52|668.92|666.52|669.1|666.7|668.74|666.34|0
1649256600000|2022-04-06 14:50:00|668.55|666.15|669.1|666.7|669.1|666.7|668.55|666.15|0
1649256610000|2022-04-06 14:50:10|668.92|666.52|668.74|666.34|669.29|666.89|668.74|666.34|0
1649256620000|2022-04-06 14:50:20|667.94|665.54|667.87|665.47|668.3|665.9|667.78|665.38|0
1649256630000|2022-04-06 14:50:30|667.14|664.74|666.68|664.28|667.14|664.74|666.68|664.28|0
1649256640000|2022-04-06 14:50:40|666.22|663.82|666.04|663.64|666.22|663.82|666.04|663.64|0
1649256650000|2022-04-06 14:50:50|665.67|663.27|665.67|663.27|665.86|663.46|665.67|663.27|0
1649256660000|2022-04-06 14:51:00|665.86|663.46|665.67|663.27|665.94|663.54|665.67|663.27|0
1649256670000|2022-04-06 14:51:10|665.86|663.46|665.94|663.54|666.04|663.64|665.86|663.46|0
1649256680000|2022-04-06 14:51:20|665.67|663.27|665.49|663.09|665.67|663.27|665.49|663.09|0
1649256690000|2022-04-06 14:51:30|665.67|663.27|665.49|663.09|665.67|663.27|665.49|663.09|0
1649256700000|2022-04-06 14:51:40|666.59|664.19|666.22|663.82|666.59|664.19|666.22|663.82|0
1649256710000|2022-04-06 14:51:50|666.04|663.64|665.86|663.46|666.22|663.82|665.76|663.36|0
1649256720000|2022-04-06 14:52:00|666.22|663.82|665.67|663.27|666.22|663.82|665.67|663.27|0
1649256730000|2022-04-06 14:52:10|665.49|663.09|664.21|661.81|665.49|663.09|664.21|661.81|0
1649256740000|2022-04-06 14:52:20|664.02|661.62|664.76|662.36|664.76|662.36|664.02|661.62|0
1649256750000|2022-04-06 14:52:30|664.57|662.17|664.57|662.17|664.57|662.17|664.21|661.81|0
1649256760000|2022-04-06 14:52:40|664.76|662.36|664.39|661.99|664.94|662.54|664.39|661.99|0
1649256770000|2022-04-06 14:52:50|664.21|661.81|664.39|661.99|664.39|661.99|664.21|661.81|0
1649256780000|2022-04-06 14:53:00|663.84|661.44|663.38|660.98|663.84|661.44|663.38|660.98|0
1649256790000|2022-04-06 14:53:10|663.29|660.89|663.11|660.71|663.47|661.07|663.11|660.71|0
1649256800000|2022-04-06 14:53:20|662.93|660.53|663.11|660.71|663.11|660.71|662.93|660.53|0
1649256810000|2022-04-06 14:53:30|662.93|660.53|662.93|660.53|662.93|660.53|662.74|660.34|0
1649256820000|2022-04-06 14:53:40|663.47|661.07|663.66|661.26|663.66|661.26|663.47|661.07|0
1649256830000|2022-04-06 14:53:50|663.84|661.44|663.66|661.26|663.84|661.44|663.66|661.26|0
1649256840000|2022-04-06 14:54:00|663.47|661.07|663.11|660.71|663.66|661.26|663.11|660.71|0
1649256850000|2022-04-06 14:54:10|662.92|660.52|663.84|661.44|663.84|661.44|662.92|660.52|0
1649256860000|2022-04-06 14:54:20|664.21|661.81|664.57|662.17|664.57|662.17|664.21|661.81|0
1649256870000|2022-04-06 14:54:30|664.39|661.99|664.29|661.89|664.57|662.17|664.29|661.89|0
1649256880000|2022-04-06 14:54:40|664.21|661.81|664.21|661.81|664.21|661.81|664.02|661.62|0
1649256890000|2022-04-06 14:54:50|663.66|661.26|663.29|660.89|663.66|661.26|663.2|660.8|0
1649256900000|2022-04-06 14:55:00|663.38|660.98|663.47|661.07|663.84|661.44|663.11|660.71|0
1649256910000|2022-04-06 14:55:10|663.84|661.44|664.02|661.62|664.02|661.62|663.66|661.26|0
1649256920000|2022-04-06 14:55:20|664.21|661.81|664.75|662.35|664.94|662.54|664.21|661.81|0
1649256930000|2022-04-06 14:55:30|665.12|662.72|664.39|661.99|665.12|662.72|664.39|661.99|0
1649256940000|2022-04-06 14:55:40|664.48|662.08|664.21|661.81|664.57|662.17|664.21|661.81|0
1649256950000|2022-04-06 14:55:50|663.84|661.44|664.57|662.17|664.57|662.17|663.84|661.44|0
1649256960000|2022-04-06 14:56:00|664.75|662.35|663.84|661.44|664.75|662.35|663.84|661.44|0
1649256970000|2022-04-06 14:56:10|663.66|661.26|663.56|661.16|663.66|661.26|663.56|661.16|0
1649256980000|2022-04-06 14:56:20|663.11|660.71|662.74|660.34|663.11|660.71|662.74|660.34|0
1649256990000|2022-04-06 14:56:30|663.29|660.89|663.47|661.07|663.47|661.07|663.29|660.89|0
1649257000000|2022-04-06 14:56:40|663.29|660.89|663.66|661.26|663.66|661.26|663.29|660.89|0
1649257010000|2022-04-06 14:56:50|663.29|660.89|663.84|661.44|664.2|661.8|663.29|660.89|0
1649257020000|2022-04-06 14:57:00|663.66|661.26|663.38|660.98|663.66|661.26|663.29|660.89|0
1649257030000|2022-04-06 14:57:10|663.66|661.26|663.29|660.89|663.84|661.44|663.29|660.89|0
1649257040000|2022-04-06 14:57:20|663.47|661.07|663.11|660.71|663.47|661.07|663.11|660.71|0
1649257050000|2022-04-06 14:57:30|663.47|661.07|663.29|660.89|663.47|661.07|663.29|660.89|0
1649257060000|2022-04-06 14:57:40|663.11|660.71|662.92|660.52|663.11|660.71|662.92|660.52|0
1649257070000|2022-04-06 14:57:50|662.74|660.34|662.56|660.16|662.74|660.34|662.56|660.16|0
1649257080000|2022-04-06 14:58:00|663.29|660.89|663.29|660.89|663.29|660.89|663.11|660.71|0
1649257090000|2022-04-06 14:58:10|663.11|660.71|663.29|660.89|663.47|661.07|663.11|660.71|0
1649257100000|2022-04-06 14:58:20|663.47|661.07|663.01|660.61|663.65|661.25|663.01|660.61|0
1649257110000|2022-04-06 14:58:30|663.11|660.71|662.74|660.34|663.11|660.71|662.74|660.34|0
1649257120000|2022-04-06 14:58:40|662.46|660.06|662.74|660.34|662.74|660.34|662.46|660.06|0
1649257130000|2022-04-06 14:58:50|662.92|660.52|663.29|660.89|663.47|661.07|662.92|660.52|0
1649257140000|2022-04-06 14:59:00|662.92|660.52|663.11|660.71|663.11|660.71|662.92|660.52|0
1649257150000|2022-04-06 14:59:10|662.92|660.52|662.92|660.52|663.11|660.71|662.92|660.52|0
1649257160000|2022-04-06 14:59:20|662.74|660.34|662.56|660.16|662.74|660.34|662.56|660.16|0
1649257170000|2022-04-06 14:59:30|662.37|659.97|662.56|660.16|662.56|660.16|662.19|659.79|0
1649257180000|2022-04-06 14:59:40|662.19|659.79|662.01|659.61|662.19|659.79|662.01|659.61|0
1649257190000|2022-04-06 14:59:50|661.82|659.42|661.82|659.42|662.01|659.61|661.82|659.42|0
1649257200000|2022-04-06 15:00:00|661.46|659.06|661.46|659.06|661.46|659.06|661.28|658.88|0
1649257210000|2022-04-06 15:00:10|661.82|659.42|662.56|660.16|662.56|660.16|661.82|659.42|0
1649257220000|2022-04-06 15:00:20|662.37|659.97|662.37|659.97|662.74|660.34|662.37|659.97|0
1649257230000|2022-04-06 15:00:30|662.01|659.61|662.37|659.97|662.74|660.34|662.01|659.61|0
1649257240000|2022-04-06 15:00:40|662.01|659.61|661.82|659.42|662.01|659.61|661.82|659.42|0
1649257250000|2022-04-06 15:00:50|661.64|659.24|661.46|659.06|661.64|659.24|661.46|659.06|0
1649257260000|2022-04-06 15:01:00|661.64|659.24|661.46|659.06|661.64|659.24|661.46|659.06|0
1649257270000|2022-04-06 15:01:10|661.64|659.24|661.64|659.24|661.64|659.24|661.64|659.24|0
1649257280000|2022-04-06 15:01:20|661.82|659.42|661.64|659.24|661.82|659.42|661.64|659.24|0
1649257290000|2022-04-06 15:01:30|661.73|659.33|661.82|659.42|661.82|659.42|661.64|659.24|0
1649257300000|2022-04-06 15:01:40|661.64|659.24|661.46|659.06|661.64|659.24|661.46|659.06|0
1649257310000|2022-04-06 15:01:50|661.28|658.88|661.46|659.06|661.64|659.24|661.28|658.88|0
1649257320000|2022-04-06 15:02:00|661.64|659.24|661.46|659.06|661.82|659.42|661.46|659.06|0
1649257330000|2022-04-06 15:02:10|661.28|658.88|661.09|658.69|661.46|659.06|661.09|658.69|0
1649257340000|2022-04-06 15:02:20|661.46|659.06|661.36|658.96|661.55|659.15|661.36|658.96|0
1649257350000|2022-04-06 15:02:30|661.82|659.42|661.64|659.24|661.82|659.42|661.64|659.24|0
1649257360000|2022-04-06 15:02:40|661.82|659.42|662.92|660.52|662.92|660.52|661.82|659.42|0
1649257370000|2022-04-06 15:02:50|663.1|660.7|663.47|661.07|663.47|661.07|663.1|660.7|0
1649257380000|2022-04-06 15:03:00|663.84|661.44|664.57|662.17|664.57|662.17|663.84|661.44|0
1649257390000|2022-04-06 15:03:10|664.38|661.98|663.47|661.07|664.38|661.98|663.47|661.07|0
1649257400000|2022-04-06 15:03:20|663.37|660.97|662.55|660.15|663.37|660.97|662.55|660.15|0
1649257410000|2022-04-06 15:03:30|662.37|659.97|662.37|659.97|662.37|659.97|662.01|659.61|0
1649257420000|2022-04-06 15:03:40|662.19|659.79|662.19|659.79|662.19|659.79|662.19|659.79|0
1649257430000|2022-04-06 15:03:50|662.01|659.61|661.73|659.33|662.19|659.79|661.73|659.33|0
1649257440000|2022-04-06 15:04:00|661.82|659.42|661.64|659.24|661.82|659.42|661.64|659.24|0
1649257450000|2022-04-06 15:04:10|662.19|659.79|663.1|660.7|663.1|660.7|661.91|659.51|0
1649257460000|2022-04-06 15:04:20|662.74|660.34|663.65|661.25|663.65|661.25|662.74|660.34|0
1649257470000|2022-04-06 15:04:30|663.84|661.44|664.75|662.35|664.75|662.35|663.84|661.44|0
1649257480000|2022-04-06 15:04:40|664.2|661.8|664.38|661.98|664.38|661.98|664.02|661.62|0
1649257490000|2022-04-06 15:04:50|664.57|662.17|665.3|662.9|665.3|662.9|664.57|662.17|0
1649257500000|2022-04-06 15:05:00|665.12|662.72|665.3|662.9|665.48|663.08|665.12|662.72|0
1649257510000|2022-04-06 15:05:10|665.48|663.08|665.12|662.72|665.67|663.27|665.12|662.72|0
1649257520000|2022-04-06 15:05:20|664.75|662.35|664.29|661.89|664.93|662.53|664.29|661.89|0
1649257530000|2022-04-06 15:05:30|664.2|661.8|664.2|661.8|664.2|661.8|663.83|661.43|0
1649257540000|2022-04-06 15:05:40|664.02|661.62|664.02|661.62|664.2|661.8|664.02|661.62|0
1649257550000|2022-04-06 15:05:50|663.83|661.43|663.83|661.43|664.2|661.8|663.83|661.43|0
1649257560000|2022-04-06 15:06:00|663.47|661.07|663.47|661.07|663.65|661.25|663.29|660.89|0
1649257570000|2022-04-06 15:06:10|663.65|661.25|663.29|660.89|663.83|661.43|663.29|660.89|0
1649257580000|2022-04-06 15:06:20|663.47|661.07|664.75|662.35|664.75|662.35|663.47|661.07|0
1649257590000|2022-04-06 15:06:30|664.57|662.17|664.11|661.71|664.57|662.17|664.11|661.71|0
1649257600000|2022-04-06 15:06:40|664.2|661.8|663.74|661.34|664.2|661.8|663.74|661.34|0
1649257610000|2022-04-06 15:06:50|664.02|661.62|664.2|661.8|664.38|661.98|664.02|661.62|0
1649257620000|2022-04-06 15:07:00|664.38|661.98|663.83|661.43|664.38|661.98|663.83|661.43|0
1649257630000|2022-04-06 15:07:10|664.38|661.98|663.65|661.25|664.38|661.98|663.65|661.25|0
1649257640000|2022-04-06 15:07:20|663.83|661.43|663.47|661.07|663.92|661.52|663.47|661.07|0
1649257650000|2022-04-06 15:07:30|663.28|660.88|662.64|660.24|663.28|660.88|662.64|660.24|0
1649257660000|2022-04-06 15:07:40|662.55|660.15|662.46|660.06|662.55|660.15|662.37|659.97|0
1649257670000|2022-04-06 15:07:50|662.37|659.97|662.37|659.97|662.37|659.97|662.19|659.79|0
1649257680000|2022-04-06 15:08:00|662.19|659.79|662.19|659.79|662.37|659.97|662.19|659.79|0
1649257690000|2022-04-06 15:08:10|662|659.6|662|659.6|662|659.6|661.91|659.51|0
1649257700000|2022-04-06 15:08:20|661.82|659.42|662.19|659.79|662.19|659.79|661.82|659.42|0
1649257710000|2022-04-06 15:08:30|662|659.6|662.37|659.97|662.37|659.97|662|659.6|0
1649257720000|2022-04-06 15:08:40|662.55|660.15|662.19|659.79|662.55|660.15|662.19|659.79|0
1649257730000|2022-04-06 15:08:50|661.82|659.42|662.19|659.79|662.19|659.79|661.82|659.42|0
1649257740000|2022-04-06 15:09:00|662|659.6|661.82|659.42|662|659.6|661.82|659.42|0
1649257750000|2022-04-06 15:09:10|661.64|659.24|662|659.6|662|659.6|661.64|659.24|0
1649257760000|2022-04-06 15:09:20|661.73|659.33|661.64|659.24|661.82|659.42|661.64|659.24|0
1649257770000|2022-04-06 15:09:30|661.46|659.06|660.72|658.32|661.64|659.24|660.72|658.32|0
1649257780000|2022-04-06 15:09:40|660.91|658.51|660.54|658.14|660.91|658.51|660.36|657.96|0
1649257790000|2022-04-06 15:09:50|660.36|657.96|661.09|658.69|661.09|658.69|660.36|657.96|0
1649257800000|2022-04-06 15:10:00|660.72|658.32|661.09|658.69|661.09|658.69|660.63|658.23|0
1649257810000|2022-04-06 15:10:10|661.45|659.05|661.82|659.42|661.82|659.42|661.45|659.05|0
1649257820000|2022-04-06 15:10:20|661.73|659.33|662|659.6|662|659.6|661.27|658.87|0
1649257830000|2022-04-06 15:10:30|662.55|660.15|661.45|659.05|662.55|660.15|661.45|659.05|0
1649257840000|2022-04-06 15:10:40|661.64|659.24|661.27|658.87|661.64|659.24|661.27|658.87|0
1649257850000|2022-04-06 15:10:50|661.09|658.69|660.72|658.32|661.09|658.69|660.72|658.32|0
1649257860000|2022-04-06 15:11:00|660.54|658.14|660.72|658.32|660.72|658.32|660.54|658.14|0
1649257870000|2022-04-06 15:11:10|661.27|658.87|661.27|658.87|661.27|658.87|661.09|658.69|0
1649257880000|2022-04-06 15:11:20|661.64|659.24|661.64|659.24|661.64|659.24|661.45|659.05|0
1649257890000|2022-04-06 15:11:30|661.27|658.87|661.27|658.87|661.27|658.87|661.09|658.69|0
1649257900000|2022-04-06 15:11:40|661.09|658.69|660.72|658.32|661.09|658.69|660.72|658.32|0
1649257910000|2022-04-06 15:11:50|661.27|658.87|661.27|658.87|661.27|658.87|660.91|658.51|0
1649257920000|2022-04-06 15:12:00|661.64|659.24|661.82|659.42|661.82|659.42|661.64|659.24|0
1649257930000|2022-04-06 15:12:10|662|659.6|661.82|659.42|662.19|659.79|661.82|659.42|0
1649257940000|2022-04-06 15:12:20|661.64|659.24|661.27|658.87|661.64|659.24|661.27|658.87|0
1649257950000|2022-04-06 15:12:30|660.91|658.51|660.54|658.14|660.99|658.59|660.54|658.14|0
1649257960000|2022-04-06 15:12:40|660.99|658.59|660.72|658.32|660.99|658.59|660.63|658.23|0
1649257970000|2022-04-06 15:12:50|661.09|658.69|661.09|658.69|661.09|658.69|660.91|658.51|0
1649257980000|2022-04-06 15:13:00|660.91|658.51|660.91|658.51|660.91|658.51|660.54|658.14|0
1649257990000|2022-04-06 15:13:10|661.09|658.69|661.45|659.05|661.82|659.42|661.09|658.69|0
1649258000000|2022-04-06 15:13:20|661.27|658.87|661.09|658.69|661.27|658.87|660.91|658.51|0
1649258010000|2022-04-06 15:13:30|661.18|658.78|661.45|659.05|661.45|659.05|661.18|658.78|0
1649258020000|2022-04-06 15:13:40|661.36|658.96|661.27|658.87|661.36|658.96|661.09|658.69|0
1649258030000|2022-04-06 15:13:50|661.09|658.69|661.27|658.87|661.27|658.87|661.09|658.69|0
1649258040000|2022-04-06 15:14:00|661.45|659.05|660.9|658.5|661.45|659.05|660.9|658.5|0
1649258050000|2022-04-06 15:14:10|661.09|658.69|661.45|659.05|661.45|659.05|661.09|658.69|0
1649258060000|2022-04-06 15:14:20|661.27|658.87|661.64|659.24|661.64|659.24|661.27|658.87|0
1649258070000|2022-04-06 15:14:30|661.82|659.42|662|659.6|662|659.6|661.82|659.42|0
1649258080000|2022-04-06 15:14:40|662.09|659.69|661.64|659.24|662.18|659.78|661.64|659.24|0
1649258090000|2022-04-06 15:14:50|661.45|659.05|661.27|658.87|661.64|659.24|661.27|658.87|0
1649258100000|2022-04-06 15:15:00|661.82|659.42|662|659.6|662|659.6|661.45|659.05|0
1649258110000|2022-04-06 15:15:10|662.18|659.78|662.55|660.15|662.73|660.33|662.18|659.78|0
1649258120000|2022-04-06 15:15:20|662.37|659.97|662.18|659.78|662.37|659.97|662.18|659.78|0
1649258130000|2022-04-06 15:15:30|662|659.6|662.37|659.97|662.37|659.97|661.82|659.42|0
1649258140000|2022-04-06 15:15:40|662.55|660.15|662.73|660.33|662.73|660.33|662.55|660.15|0
1649258150000|2022-04-06 15:15:50|662.55|660.15|662.18|659.78|662.55|660.15|662.18|659.78|0
1649258160000|2022-04-06 15:16:00|662|659.6|662.73|660.33|662.73|660.33|662|659.6|0
1649258170000|2022-04-06 15:16:10|662.55|660.15|662.27|659.87|662.55|660.15|662.18|659.78|0
1649258180000|2022-04-06 15:16:20|662.18|659.78|662|659.6|662.18|659.78|661.82|659.42|0
1649258190000|2022-04-06 15:16:30|661.63|659.23|661.27|658.87|661.63|659.23|661.27|658.87|0
1649258200000|2022-04-06 15:16:40|661.45|659.05|661.45|659.05|661.45|659.05|661.45|659.05|0
1649258210000|2022-04-06 15:16:50|661.09|658.69|661.45|659.05|661.45|659.05|661.09|658.69|0
1649258220000|2022-04-06 15:17:00|661.63|659.23|661.27|658.87|661.63|659.23|661.09|658.69|0
1649258230000|2022-04-06 15:17:10|661.09|658.69|661.09|658.69|661.09|658.69|660.9|658.5|0
1649258240000|2022-04-06 15:17:20|660.99|658.59|660.9|658.5|660.99|658.59|660.9|658.5|0
1649258250000|2022-04-06 15:17:30|661.09|658.69|661.27|658.87|661.45|659.05|661.09|658.69|0
1649258260000|2022-04-06 15:17:40|661.82|659.42|662|659.6|662|659.6|661.82|659.42|0
1649258270000|2022-04-06 15:17:50|662.18|659.78|662.55|660.15|662.55|660.15|662.18|659.78|0
1649258280000|2022-04-06 15:18:00|661.82|659.42|662.09|659.69|662.09|659.69|661.45|659.05|0
1649258290000|2022-04-06 15:18:10|662.18|659.78|661.82|659.42|662.18|659.78|661.82|659.42|0
1649258300000|2022-04-06 15:18:20|661.63|659.23|661.82|659.42|661.82|659.42|661.45|659.05|0
1649258310000|2022-04-06 15:18:30|661.63|659.23|661.45|659.05|661.82|659.42|661.45|659.05|0
1649258320000|2022-04-06 15:18:40|661.27|658.87|660.72|658.32|661.27|658.87|660.72|658.32|0
1649258330000|2022-04-06 15:18:50|660.54|658.14|660.54|658.14|660.72|658.32|660.35|657.95|0
1649258340000|2022-04-06 15:19:00|660.35|657.95|660.35|657.95|660.35|657.95|659.99|657.59|0
1649258350000|2022-04-06 15:19:10|660.72|658.32|660.62|658.22|660.72|658.32|660.62|658.22|0
1649258360000|2022-04-06 15:19:20|660.17|657.77|659.99|657.59|660.17|657.77|659.99|657.59|0
1649258370000|2022-04-06 15:19:30|659.62|657.22|660.54|658.14|660.54|658.14|659.44|657.04|0
1649258380000|2022-04-06 15:19:40|660.17|657.77|660.35|657.95|660.54|658.14|659.99|657.59|0
1649258390000|2022-04-06 15:19:50|660.54|658.14|660.35|657.95|660.54|658.14|660.35|657.95|0
1649258400000|2022-04-06 15:20:00|660.17|657.77|660.62|658.22|660.72|658.32|660.17|657.77|0
1649258410000|2022-04-06 15:20:10|660.54|658.14|660.35|657.95|660.54|658.14|660.35|657.95|0
1649258420000|2022-04-06 15:20:20|660.72|658.32|661.08|658.68|661.27|658.87|660.72|658.32|0
1649258430000|2022-04-06 15:20:30|661.27|658.87|661.45|659.05|661.45|659.05|661.27|658.87|0
1649258440000|2022-04-06 15:20:40|661.35|658.95|661.82|659.42|661.82|659.42|661.35|658.95|0
1649258450000|2022-04-06 15:20:50|662|659.6|661.82|659.42|662|659.6|661.82|659.42|0
1649258460000|2022-04-06 15:21:00|661.63|659.23|660.17|657.77|661.82|659.42|660.17|657.77|0
1649258470000|2022-04-06 15:21:10|660.35|657.95|662.2|659.8|662.38|659.98|660.35|657.95|0
1649258480000|2022-04-06 15:21:20|662.02|659.62|662.2|659.8|662.2|659.8|662.02|659.62|0
1649258490000|2022-04-06 15:21:30|662.56|660.16|662.65|660.25|662.75|660.35|662.56|660.16|0
1649258500000|2022-04-06 15:21:40|662.56|660.16|662.38|659.98|662.56|660.16|662.02|659.62|0
1649258510000|2022-04-06 15:21:50|662.02|659.62|662.2|659.8|662.56|660.16|662.02|659.62|0
1649258520000|2022-04-06 15:22:00|662.29|659.89|662.75|660.35|662.75|660.35|662.29|659.89|0
1649258530000|2022-04-06 15:22:10|663.11|660.71|662.56|660.16|663.11|660.71|662.56|660.16|0
1649258540000|2022-04-06 15:22:20|662.93|660.53|663.11|660.71|663.11|660.71|662.93|660.53|0
1649258550000|2022-04-06 15:22:30|663.2|660.8|663.66|661.26|663.66|661.26|663.11|660.71|0
1649258560000|2022-04-06 15:22:40|663.48|661.08|664.03|661.63|664.03|661.63|663.48|661.08|0
1649258570000|2022-04-06 15:22:50|664.58|662.18|665.4|663|665.4|663|664.58|662.18|0
1649258580000|2022-04-06 15:23:00|665.21|662.81|666.41|664.01|666.41|664.01|665.21|662.81|0
1649258590000|2022-04-06 15:23:10|666.77|664.37|666.22|663.82|666.77|664.37|666.04|663.64|0
1649258600000|2022-04-06 15:23:20|666.41|664.01|666.77|664.37|666.96|664.56|666.41|664.01|0
1649258610000|2022-04-06 15:23:30|666.96|664.56|667.32|664.92|667.51|665.11|666.96|664.56|0
1649258620000|2022-04-06 15:23:40|667.51|665.11|667.14|664.74|667.51|665.11|667.14|664.74|0
1649258630000|2022-04-06 15:23:50|666.96|664.56|666.77|664.37|666.96|664.56|666.77|664.37|0
1649258640000|2022-04-06 15:24:00|666.22|663.82|666.41|664.01|666.41|664.01|666.22|663.82|0
1649258650000|2022-04-06 15:24:10|666.22|663.82|666.22|663.82|666.22|663.82|665.86|663.46|0
1649258660000|2022-04-06 15:24:20|666.13|663.73|665.86|663.46|666.13|663.73|665.86|663.46|0
1649258670000|2022-04-06 15:24:30|665.67|663.27|665.31|662.91|665.67|663.27|665.31|662.91|0
1649258680000|2022-04-06 15:24:40|665.12|662.72|665.12|662.72|665.31|662.91|665.12|662.72|0
1649258690000|2022-04-06 15:24:50|664.94|662.54|664.76|662.36|664.94|662.54|664.58|662.18|0
1649258700000|2022-04-06 15:25:00|664.58|662.18|664.76|662.36|664.76|662.36|664.57|662.17|0
1649258710000|2022-04-06 15:25:10|664.57|662.17|664.39|661.99|664.57|662.17|664.39|661.99|0
1649258720000|2022-04-06 15:25:20|664.57|662.17|664.76|662.36|664.94|662.54|664.57|662.17|0
1649258730000|2022-04-06 15:25:30|664.57|662.17|664.03|661.63|664.57|662.17|664.03|661.63|0
1649258740000|2022-04-06 15:25:40|663.84|661.44|663.29|660.89|663.84|661.44|662.93|660.53|0
1649258750000|2022-04-06 15:25:50|663.38|660.98|663.66|661.26|663.66|661.26|663.29|660.89|0
1649258760000|2022-04-06 15:26:00|664.21|661.81|663.66|661.26|664.21|661.81|663.48|661.08|0
1649258770000|2022-04-06 15:26:10|663.29|660.89|663.48|661.08|663.48|661.08|663.29|660.89|0
1649258780000|2022-04-06 15:26:20|663.66|661.26|664.21|661.81|664.21|661.81|663.66|661.26|0
1649258790000|2022-04-06 15:26:30|664.39|661.99|664.76|662.36|664.94|662.54|664.39|661.99|0
1649258800000|2022-04-06 15:26:40|664.94|662.54|665.12|662.72|665.12|662.72|664.94|662.54|0
1649258810000|2022-04-06 15:26:50|665.67|663.27|665.49|663.09|665.67|663.27|665.39|662.99|0
1649258820000|2022-04-06 15:27:00|665.31|662.91|665.86|663.46|665.86|663.46|665.31|662.91|0
1649258830000|2022-04-06 15:27:10|665.67|663.27|665.49|663.09|665.67|663.27|665.31|662.91|0
1649258840000|2022-04-06 15:27:20|665.86|663.46|665.86|663.46|665.86|663.46|665.49|663.09|0
1649258850000|2022-04-06 15:27:30|666.04|663.64|665.86|663.46|666.04|663.64|665.86|663.46|0
1649258860000|2022-04-06 15:27:40|666.04|663.64|665.86|663.46|666.04|663.64|665.86|663.46|0
1649258870000|2022-04-06 15:27:50|665.49|663.09|665.31|662.91|665.49|663.09|665.31|662.91|0
1649258880000|2022-04-06 15:28:00|665.49|663.09|665.12|662.72|665.49|663.09|664.94|662.54|0
1649258890000|2022-04-06 15:28:10|664.94|662.54|664.94|662.54|664.94|662.54|664.76|662.36|0
1649258900000|2022-04-06 15:28:20|664.57|662.17|664.66|662.26|664.76|662.36|664.57|662.17|0
1649258910000|2022-04-06 15:28:30|665.12|662.72|664.94|662.54|665.12|662.72|664.94|662.54|0
1649258920000|2022-04-06 15:28:40|664.57|662.17|664.39|661.99|664.57|662.17|664.39|661.99|0
1649258930000|2022-04-06 15:28:50|664.57|662.17|664.57|662.17|665.12|662.72|664.57|662.17|0
1649258940000|2022-04-06 15:29:00|664.76|662.36|664.48|662.08|664.76|662.36|664.48|662.08|0
1649258950000|2022-04-06 15:29:10|664.76|662.36|665.12|662.72|665.12|662.72|664.76|662.36|0
1649258960000|2022-04-06 15:29:20|665.31|662.91|665.12|662.72|665.31|662.91|665.12|662.72|0
1649258970000|2022-04-06 15:29:30|664.76|662.36|664.94|662.54|664.94|662.54|664.76|662.36|0
1649258980000|2022-04-06 15:29:40|665.12|662.72|666.04|663.64|666.04|663.64|664.94|662.54|0
1649258990000|2022-04-06 15:29:50|665.67|663.27|665.49|663.09|665.67|663.27|665.3|662.9|0
1649259000000|2022-04-06 15:30:00|665.85|663.45|665.12|662.72|665.85|663.45|665.12|662.72|0
1649259010000|2022-04-06 15:30:10|665.3|662.9|665.49|663.09|665.49|663.09|665.3|662.9|0
1649259020000|2022-04-06 15:30:20|666.04|663.64|665.49|663.09|666.04|663.64|665.3|662.9|0
1649259030000|2022-04-06 15:30:30|666.04|663.64|665.67|663.27|666.04|663.64|665.67|663.27|0
1649259040000|2022-04-06 15:30:40|665.85|663.45|666.4|664|666.4|664|665.85|663.45|0
1649259050000|2022-04-06 15:30:50|666.22|663.82|666.59|664.19|666.59|664.19|666.22|663.82|0
1649259060000|2022-04-06 15:31:00|666.4|664|666.4|664|666.59|664.19|666.4|664|0
1649259070000|2022-04-06 15:31:10|666.04|663.64|665.85|663.45|666.22|663.82|665.85|663.45|0
1649259080000|2022-04-06 15:31:20|665.67|663.27|665.12|662.72|665.76|663.36|665.12|662.72|0
1649259090000|2022-04-06 15:31:30|664.76|662.36|664.02|661.62|664.76|662.36|664.02|661.62|0
1649259100000|2022-04-06 15:31:40|664.21|661.81|664.39|661.99|664.39|661.99|664.21|661.81|0
1649259110000|2022-04-06 15:31:50|664.21|661.81|664.57|662.17|664.57|662.17|664.02|661.62|0
1649259120000|2022-04-06 15:32:00|664.66|662.26|663.93|661.53|664.66|662.26|663.93|661.53|0
1649259130000|2022-04-06 15:32:10|664.02|661.62|663.47|661.07|664.02|661.62|663.47|661.07|0
1649259140000|2022-04-06 15:32:20|663.29|660.89|663.47|661.07|663.47|661.07|663.29|660.89|0
1649259150000|2022-04-06 15:32:30|663.29|660.89|663.01|660.61|663.29|660.89|663.01|660.61|0
1649259160000|2022-04-06 15:32:40|662.93|660.53|662.19|659.79|663.11|660.71|662.19|659.79|0
1649259170000|2022-04-06 15:32:50|662.01|659.61|662.19|659.79|662.56|660.16|662.01|659.61|0
1649259180000|2022-04-06 15:33:00|662.38|659.98|662.38|659.98|662.38|659.98|662.01|659.61|0
1649259190000|2022-04-06 15:33:10|662.74|660.34|663.11|660.71|663.11|660.71|662.74|660.34|0
1649259200000|2022-04-06 15:33:20|662.93|660.53|662.38|659.98|663.11|660.71|662.38|659.98|0
1649259210000|2022-04-06 15:33:30|662.28|659.88|662.38|659.98|662.38|659.98|662.28|659.88|0
1649259220000|2022-04-06 15:33:40|662.74|660.34|662.38|659.98|662.83|660.43|662.38|659.98|0
1649259230000|2022-04-06 15:33:50|662.56|660.16|662.56|660.16|662.74|660.34|662.38|659.98|0
1649259240000|2022-04-06 15:34:00|663.11|660.71|662.92|660.52|663.11|660.71|662.74|660.34|0
1649259250000|2022-04-06 15:34:10|662.74|660.34|663.11|660.71|663.11|660.71|662.74|660.34|0
1649259260000|2022-04-06 15:34:20|662.92|660.52|663.47|661.07|663.47|661.07|662.92|660.52|0
1649259270000|2022-04-06 15:34:30|663.29|660.89|663.47|661.07|663.47|661.07|663.29|660.89|0
1649259280000|2022-04-06 15:34:40|663.66|661.26|663.47|661.07|663.66|661.26|663.47|661.07|0
1649259290000|2022-04-06 15:34:50|663.29|660.89|662.92|660.52|663.38|660.98|662.92|660.52|0
1649259300000|2022-04-06 15:35:00|663.29|660.89|664.02|661.62|664.02|661.62|663.29|660.89|0
1649259310000|2022-04-06 15:35:10|663.66|661.26|664.02|661.62|664.02|661.62|663.66|661.26|0
1649259320000|2022-04-06 15:35:20|664.2|661.8|664.2|661.8|664.75|662.35|664.2|661.8|0
1649259330000|2022-04-06 15:35:30|663.66|661.26|663.29|660.89|663.66|661.26|663.29|660.89|0
1649259340000|2022-04-06 15:35:40|663.47|661.07|663.84|661.44|663.84|661.44|663.47|661.07|0
1649259350000|2022-04-06 15:35:50|664.02|661.62|664.2|661.8|664.39|661.99|664.02|661.62|0
1649259360000|2022-04-06 15:36:00|663.66|661.26|663.56|661.16|663.66|661.26|663.56|661.16|0
1649259370000|2022-04-06 15:36:10|663.47|661.07|663.66|661.26|663.66|661.26|663.38|660.98|0
1649259380000|2022-04-06 15:36:20|663.47|661.07|664.2|661.8|664.39|661.99|663.47|661.07|0
1649259390000|2022-04-06 15:36:30|664.02|661.62|663.47|661.07|664.02|661.62|663.47|661.07|0
1649259400000|2022-04-06 15:36:40|663.29|660.89|663.11|660.71|663.29|660.89|663.11|660.71|0
1649259410000|2022-04-06 15:36:50|663.29|660.89|663.38|660.98|663.38|660.98|663.11|660.71|0
1649259420000|2022-04-06 15:37:00|663.47|661.07|663.84|661.44|663.84|661.44|663.47|661.07|0
1649259430000|2022-04-06 15:37:10|663.47|661.07|663.29|660.89|663.47|661.07|663.11|660.71|0
1649259440000|2022-04-06 15:37:20|663.47|661.07|663.11|660.71|663.65|661.25|663.11|660.71|0
1649259450000|2022-04-06 15:37:30|662.74|660.34|663.29|660.89|663.38|660.98|662.74|660.34|0
1649259460000|2022-04-06 15:37:40|663.38|660.98|662.92|660.52|663.38|660.98|662.92|660.52|0
1649259470000|2022-04-06 15:37:50|662.83|660.43|663.11|660.71|663.29|660.89|662.74|660.34|0
1649259480000|2022-04-06 15:38:00|662.92|660.52|662.64|660.24|662.92|660.52|662.64|660.24|0
1649259490000|2022-04-06 15:38:10|662.74|660.34|663.29|660.89|663.29|660.89|662.74|660.34|0
1649259500000|2022-04-06 15:38:20|663.11|660.71|663.11|660.71|663.29|660.89|662.92|660.52|0
1649259510000|2022-04-06 15:38:30|663.29|660.89|663.47|661.07|663.47|661.07|663.29|660.89|0
1649259520000|2022-04-06 15:38:40|663.84|661.44|663.47|661.07|663.84|661.44|663.47|661.07|0
1649259530000|2022-04-06 15:38:50|663.29|660.89|663.47|661.07|663.65|661.25|663.29|660.89|0
1649259540000|2022-04-06 15:39:00|663.19|660.79|663.19|660.79|663.47|661.07|663.11|660.71|0
1649259550000|2022-04-06 15:39:10|662.74|660.34|662.74|660.34|662.74|660.34|662.56|660.16|0
1649259560000|2022-04-06 15:39:20|662.56|660.16|662.83|660.43|662.92|660.52|662.56|660.16|0
1649259570000|2022-04-06 15:39:30|662.74|660.34|663.01|660.61|663.01|660.61|662.74|660.34|0
1649259580000|2022-04-06 15:39:40|663.29|660.89|663.29|660.89|663.47|661.07|663.29|660.89|0
1649259590000|2022-04-06 15:39:50|663.1|660.7|663.01|660.61|663.1|660.7|662.92|660.52|0
1649259600000|2022-04-06 15:40:00|663.1|660.7|663.65|661.25|663.65|661.25|662.92|660.52|0
1649259610000|2022-04-06 15:40:10|663.47|661.07|663.29|660.89|663.47|661.07|662.92|660.52|0
1649259620000|2022-04-06 15:40:20|663.1|660.7|664.02|661.62|664.02|661.62|663.1|660.7|0
1649259630000|2022-04-06 15:40:30|664.75|662.35|664.93|662.53|664.93|662.53|664.75|662.35|0
1649259640000|2022-04-06 15:40:40|664.75|662.35|665.12|662.72|665.12|662.72|664.75|662.35|0
1649259650000|2022-04-06 15:40:50|665.48|663.08|665.3|662.9|665.48|663.08|665.3|662.9|0
1649259660000|2022-04-06 15:41:00|665.48|663.08|664.75|662.35|665.48|663.08|664.75|662.35|0
1649259670000|2022-04-06 15:41:10|664.57|662.17|664.38|661.98|664.57|662.17|664.38|661.98|0
1649259680000|2022-04-06 15:41:20|664.2|661.8|664.02|661.62|664.2|661.8|663.84|661.44|0
1649259690000|2022-04-06 15:41:30|663.84|661.44|665.12|662.72|665.12|662.72|663.84|661.44|0
1649259700000|2022-04-06 15:41:40|664.75|662.35|664.38|661.98|664.75|662.35|664.38|661.98|0
1649259710000|2022-04-06 15:41:50|664.57|662.17|664.57|662.17|664.57|662.17|664.57|662.17|0
1649259720000|2022-04-06 15:42:00|664.75|662.35|665.12|662.72|665.12|662.72|664.75|662.35|0
1649259730000|2022-04-06 15:42:10|665.39|662.99|665.3|662.9|665.39|662.99|665.12|662.72|0
1649259740000|2022-04-06 15:42:20|665.48|663.08|665.12|662.72|665.48|663.08|665.12|662.72|0
1649259750000|2022-04-06 15:42:30|664.93|662.53|665.3|662.9|665.3|662.9|664.93|662.53|0
1649259760000|2022-04-06 15:42:40|665.12|662.72|665.3|662.9|665.48|663.08|665.12|662.72|0
1649259770000|2022-04-06 15:42:50|665.48|663.08|665.67|663.27|665.67|663.27|665.48|663.08|0
1649259780000|2022-04-06 15:43:00|665.3|662.9|665.3|662.9|665.3|662.9|664.93|662.53|0
1649259790000|2022-04-06 15:43:10|665.2|662.8|664.93|662.53|665.2|662.8|664.75|662.35|0
1649259800000|2022-04-06 15:43:20|665.3|662.9|665.67|663.27|665.67|663.27|665.3|662.9|0
1649259810000|2022-04-06 15:43:30|665.12|662.72|664.75|662.35|665.12|662.72|664.75|662.35|0
1649259820000|2022-04-06 15:43:40|664.93|662.53|665.3|662.9|665.39|662.99|664.93|662.53|0
1649259830000|2022-04-06 15:43:50|665.12|662.72|665.12|662.72|665.3|662.9|665.12|662.72|0
1649259840000|2022-04-06 15:44:00|665.48|663.08|666.03|663.63|666.03|663.63|665.3|662.9|0
1649259850000|2022-04-06 15:44:10|666.21|663.81|665.75|663.35|666.21|663.81|665.75|663.35|0
1649259860000|2022-04-06 15:44:20|665.3|662.9|664.93|662.53|665.48|663.08|664.93|662.53|0
1649259870000|2022-04-06 15:44:30|664.75|662.35|664.93|662.53|664.93|662.53|664.75|662.35|0
1649259880000|2022-04-06 15:44:40|664.57|662.17|665.3|662.9|665.3|662.9|664.57|662.17|0
1649259890000|2022-04-06 15:44:50|665.48|663.08|666.03|663.63|666.03|663.63|665.48|663.08|0
1649259900000|2022-04-06 15:45:00|666.58|664.18|666.58|664.18|666.76|664.36|666.58|664.18|0
1649259910000|2022-04-06 15:45:10|666.76|664.36|667.68|665.28|667.86|665.46|666.76|664.36|0
1649259920000|2022-04-06 15:45:20|667.86|665.46|667.68|665.28|668.05|665.65|667.5|665.1|0
1649259930000|2022-04-06 15:45:30|667.5|665.1|667.5|665.1|667.68|665.28|667.5|665.1|0
1649259940000|2022-04-06 15:45:40|666.21|663.81|665.48|663.08|666.21|663.81|665.48|663.08|0
1649259950000|2022-04-06 15:45:50|665.66|663.26|666.4|664|666.4|664|665.66|663.26|0
1649259960000|2022-04-06 15:46:00|666.21|663.81|666.03|663.63|666.21|663.81|666.03|663.63|0
1649259970000|2022-04-06 15:46:10|665.85|663.45|665.48|663.08|665.85|663.45|665.48|663.08|0
1649259980000|2022-04-06 15:46:20|665.3|662.9|665.48|663.08|665.48|663.08|665.3|662.9|0
1649259990000|2022-04-06 15:46:30|665.57|663.17|666.03|663.63|666.03|663.63|665.57|663.17|0
1649260000000|2022-04-06 15:46:40|666.21|663.81|666.03|663.63|666.4|664|666.03|663.63|0
1649260010000|2022-04-06 15:46:50|665.66|663.26|666.58|664.18|666.58|664.18|665.66|663.26|0
1649260020000|2022-04-06 15:47:00|666.21|663.81|666.95|664.55|666.95|664.55|666.21|663.81|0
1649260030000|2022-04-06 15:47:10|667.13|664.73|667.5|665.1|667.5|665.1|667.13|664.73|0
1649260040000|2022-04-06 15:47:20|667.31|664.91|667.31|664.91|667.31|664.91|666.95|664.55|0
1649260050000|2022-04-06 15:47:30|667.13|664.73|667.13|664.73|667.13|664.73|667.13|664.73|0
1649260060000|2022-04-06 15:47:40|667.5|665.1|666.95|664.55|667.5|665.1|666.95|664.55|0
1649260070000|2022-04-06 15:47:50|667.13|664.73|667.31|664.91|667.31|664.91|667.13|664.73|0
1649260080000|2022-04-06 15:48:00|667.58|665.18|666.95|664.55|667.58|665.18|666.95|664.55|0
1649260090000|2022-04-06 15:48:10|667.13|664.73|666.85|664.45|667.13|664.73|666.76|664.36|0
1649260100000|2022-04-06 15:48:20|666.76|664.36|667.31|664.91|667.31|664.91|666.76|664.36|0
1649260110000|2022-04-06 15:48:30|667.68|665.28|668.05|665.65|668.05|665.65|667.68|665.28|0
1649260120000|2022-04-06 15:48:40|668.23|665.83|669.15|666.75|669.15|666.75|668.23|665.83|0
1649260130000|2022-04-06 15:48:50|668.96|666.56|669.33|666.93|669.33|666.93|668.96|666.56|0
1649260140000|2022-04-06 15:49:00|669.88|667.48|669.7|667.3|669.88|667.48|669.7|667.3|0
1649260150000|2022-04-06 15:49:10|669.78|667.38|670.06|667.66|670.06|667.66|669.7|667.3|0
1649260160000|2022-04-06 15:49:20|669.88|667.48|670.06|667.66|670.06|667.66|669.88|667.48|0
1649260170000|2022-04-06 15:49:30|670.25|667.85|671.17|668.77|671.17|668.77|670.25|667.85|0
1649260180000|2022-04-06 15:49:40|670.06|667.66|669.88|667.48|670.06|667.66|669.88|667.48|0
1649260190000|2022-04-06 15:49:50|669.97|667.57|669.7|667.3|669.97|667.57|669.7|667.3|0
1649260200000|2022-04-06 15:50:00|670.06|667.66|670.98|668.58|670.98|668.58|670.06|667.66|0
1649260210000|2022-04-06 15:50:10|671.17|668.77|671.53|669.13|671.53|669.13|671.17|668.77|0
1649260220000|2022-04-06 15:50:20|671.72|669.32|672.45|670.05|672.64|670.24|671.72|669.32|0
1649260230000|2022-04-06 15:50:30|672.64|670.24|672.64|670.24|672.82|670.42|672.45|670.05|0
1649260240000|2022-04-06 15:50:40|672.82|670.42|672.64|670.24|672.82|670.42|672.64|670.24|0
1649260250000|2022-04-06 15:50:50|672.45|670.05|672.27|669.87|672.45|670.05|672.27|669.87|0
1649260260000|2022-04-06 15:51:00|672.08|669.68|672.64|670.24|672.64|670.24|672.08|669.68|0
1649260270000|2022-04-06 15:51:10|672.08|669.68|672.08|669.68|672.27|669.87|672.08|669.68|0
1649260280000|2022-04-06 15:51:20|671.9|669.5|671.53|669.13|671.9|669.5|671.53|669.13|0
1649260290000|2022-04-06 15:51:30|670.8|668.4|670.8|668.4|670.8|668.4|670.8|668.4|0
1649260300000|2022-04-06 15:51:40|671.16|668.76|671.35|668.95|671.35|668.95|671.16|668.76|0
1649260310000|2022-04-06 15:51:50|671.53|669.13|671.72|669.32|671.9|669.5|671.53|669.13|0
1649260320000|2022-04-06 15:52:00|671.53|669.13|671.16|668.76|671.53|669.13|671.16|668.76|0
1649260330000|2022-04-06 15:52:10|670.98|668.58|670.25|667.85|670.98|668.58|670.25|667.85|0
1649260340000|2022-04-06 15:52:20|670.06|667.66|669.33|666.93|670.06|667.66|669.33|666.93|0
1649260350000|2022-04-06 15:52:30|669.51|667.11|669.51|667.11|669.51|667.11|669.51|667.11|0
1649260360000|2022-04-06 15:52:40|669.14|666.74|669.14|666.74|669.33|666.93|669.14|666.74|0
1649260370000|2022-04-06 15:52:50|669.33|666.93|670.25|667.85|670.25|667.85|669.33|666.93|0
1649260380000|2022-04-06 15:53:00|670.06|667.66|670.06|667.66|670.06|667.66|669.88|667.48|0
1649260390000|2022-04-06 15:53:10|670.25|667.85|670.43|668.03|670.43|668.03|670.06|667.66|0
1649260400000|2022-04-06 15:53:20|670.25|667.85|671.35|668.95|671.35|668.95|670.25|667.85|0
1649260410000|2022-04-06 15:53:30|671.53|669.13|671.53|669.13|671.53|669.13|671.35|668.95|0
1649260420000|2022-04-06 15:53:40|671.35|668.95|670.8|668.4|671.35|668.95|670.8|668.4|0
1649260430000|2022-04-06 15:53:50|670.43|668.03|670.43|668.03|670.8|668.4|670.43|668.03|0
1649260440000|2022-04-06 15:54:00|670.25|667.85|670.43|668.03|670.43|668.03|670.06|667.66|0
1649260450000|2022-04-06 15:54:10|669.88|667.48|669.69|667.29|669.88|667.48|669.69|667.29|0
1649260460000|2022-04-06 15:54:20|669.88|667.48|670.61|668.21|670.61|668.21|669.88|667.48|0
1649260470000|2022-04-06 15:54:30|670.43|668.03|670.61|668.21|670.61|668.21|670.43|668.03|0
1649260480000|2022-04-06 15:54:40|670.8|668.4|670.24|667.84|670.8|668.4|670.24|667.84|0
1649260490000|2022-04-06 15:54:50|670.43|668.03|670.43|668.03|670.43|668.03|670.43|668.03|0
1649260500000|2022-04-06 15:55:00|670.24|667.84|670.98|668.58|670.98|668.58|670.24|667.84|0
1649260510000|2022-04-06 15:55:10|671.25|668.85|670.43|668.03|671.25|668.85|670.43|668.03|0
1649260520000|2022-04-06 15:55:20|670.61|668.21|670.15|667.75|670.61|668.21|670.06|667.66|0
1649260530000|2022-04-06 15:55:30|670.06|667.66|669.51|667.11|670.06|667.66|669.51|667.11|0
1649260540000|2022-04-06 15:55:40|669.33|666.93|669.69|667.29|669.69|667.29|669.33|666.93|0
1649260550000|2022-04-06 15:55:50|669.51|667.11|669.88|667.48|669.88|667.48|669.51|667.11|0
1649260560000|2022-04-06 15:56:00|670.24|667.84|670.43|668.03|670.43|668.03|670.24|667.84|0
1649260570000|2022-04-06 15:56:10|670.24|667.84|670.43|668.03|670.43|668.03|670.24|667.84|0
1649260580000|2022-04-06 15:56:20|670.24|667.84|670.43|668.03|670.88|668.48|670.24|667.84|0
1649260590000|2022-04-06 15:56:30|670.06|667.66|669.33|666.93|670.24|667.84|669.33|666.93|0
1649260610000|2022-04-06 15:56:50|669.69|667.29|669.33|666.93|669.69|667.29|669.33|666.93|0
1649260620000|2022-04-06 15:57:00|669.51|667.11|669.33|666.93|669.51|667.11|669.33|666.93|0
1649260630000|2022-04-06 15:57:10|669.51|667.11|669.51|667.11|669.69|667.29|669.51|667.11|0
1649260640000|2022-04-06 15:57:20|669.69|667.29|669.14|666.74|669.69|667.29|669.14|666.74|0
1649260650000|2022-04-06 15:57:30|668.96|666.56|668.41|666.01|668.96|666.56|668.41|666.01|0
1649260660000|2022-04-06 15:57:40|668.22|665.82|668.59|666.19|668.59|666.19|668.22|665.82|0
1649260670000|2022-04-06 15:57:50|668.77|666.37|668.41|666.01|668.77|666.37|668.41|666.01|0
1649260680000|2022-04-06 15:58:00|668.22|665.82|668.77|666.37|668.77|666.37|668.22|665.82|0
1649260690000|2022-04-06 15:58:10|668.86|666.46|668.77|666.37|668.96|666.56|668.77|666.37|0
1649260700000|2022-04-06 15:58:20|668.68|666.28|668.96|666.56|668.96|666.56|668.59|666.19|0
1649260710000|2022-04-06 15:58:30|669.14|666.74|668.96|666.56|669.14|666.74|668.96|666.56|0
1649260720000|2022-04-06 15:58:40|669.14|666.74|669.14|666.74|669.14|666.74|669.14|666.74|0
1649260730000|2022-04-06 15:58:50|669.33|666.93|669.32|666.92|669.51|667.11|669.32|666.92|0
1649260740000|2022-04-06 15:59:00|669.14|666.74|668.96|666.56|669.14|666.74|668.77|666.37|0
1649260750000|2022-04-06 15:59:10|668.77|666.37|668.77|666.37|668.77|666.37|668.77|666.37|0
1649260760000|2022-04-06 15:59:20|669.14|666.74|668.5|666.1|669.14|666.74|668.5|666.1|0
1649260770000|2022-04-06 15:59:30|668.77|666.37|668.77|666.37|668.77|666.37|668.41|666.01|0
1649260780000|2022-04-06 15:59:40|668.96|666.56|669.41|667.01|669.51|667.11|668.96|666.56|0
1649260790000|2022-04-06 15:59:50|669.32|666.92|669.14|666.74|669.32|666.92|668.96|666.56|0
1649260800000|2022-04-06 16:00:00|669.32|666.92|669.88|667.48|669.88|667.48|669.32|666.92|0
1649260810000|2022-04-06 16:00:10|669.32|666.92|669.51|667.11|669.51|667.11|669.32|666.92|0
1649260820000|2022-04-06 16:00:20|669.14|666.74|669.14|666.74|669.32|666.92|668.96|666.56|0
1649260830000|2022-04-06 16:00:30|668.86|666.46|668.41|666.01|668.96|666.56|668.41|666.01|0
1649260840000|2022-04-06 16:00:40|668.77|666.37|669.69|667.29|669.69|667.29|668.77|666.37|0
1649260850000|2022-04-06 16:00:50|669.6|667.2|670.24|667.84|670.24|667.84|669.6|667.2|0
1649260860000|2022-04-06 16:01:00|670.43|668.03|669.87|667.47|670.43|668.03|669.87|667.47|0
1649260870000|2022-04-06 16:01:10|669.32|666.92|668.68|666.28|669.32|666.92|668.68|666.28|0
1649260880000|2022-04-06 16:01:20|668.59|666.19|668.96|666.56|668.96|666.56|668.59|666.19|0
1649260890000|2022-04-06 16:01:30|669.32|666.92|669.32|666.92|669.32|666.92|669.14|666.74|0
1649260900000|2022-04-06 16:01:40|669.51|667.11|669.87|667.47|669.87|667.47|669.51|667.11|0
1649260910000|2022-04-06 16:01:50|670.06|667.66|670.06|667.66|670.24|667.84|670.06|667.66|0
1649260920000|2022-04-06 16:02:00|669.78|667.38|670.06|667.66|670.24|667.84|669.78|667.38|0
1649260930000|2022-04-06 16:02:10|670.15|667.75|669.87|667.47|670.24|667.84|669.69|667.29|0
1649260940000|2022-04-06 16:02:20|669.32|666.92|669.87|667.47|670.06|667.66|669.32|666.92|0
1649260950000|2022-04-06 16:02:30|669.69|667.29|670.06|667.66|670.06|667.66|669.69|667.29|0
1649260960000|2022-04-06 16:02:40|670.15|667.75|669.51|667.11|670.15|667.75|669.51|667.11|0
1649260970000|2022-04-06 16:02:50|669.69|667.29|670.24|667.84|670.24|667.84|669.69|667.29|0
1649260980000|2022-04-06 16:03:00|670.06|667.66|670.24|667.84|670.51|668.11|670.06|667.66|0
1649260990000|2022-04-06 16:03:10|670.42|668.02|670.24|667.84|670.42|668.02|670.24|667.84|0
1649261000000|2022-04-06 16:03:20|670.06|667.66|669.87|667.47|670.06|667.66|669.87|667.47|0
1649261010000|2022-04-06 16:03:30|669.51|667.11|668.59|666.19|669.51|667.11|668.59|666.19|0
1649261020000|2022-04-06 16:03:40|668.77|666.37|668.22|665.82|668.77|666.37|668.22|665.82|0
1649261030000|2022-04-06 16:03:50|668.41|666.01|668.96|666.56|669.14|666.74|668.41|666.01|0
1649261040000|2022-04-06 16:04:00|668.77|666.37|668.41|666.01|668.77|666.37|668.41|666.01|0
1649261050000|2022-04-06 16:04:10|668.59|666.19|668.22|665.82|668.59|666.19|668.22|665.82|0
1649261060000|2022-04-06 16:04:20|668.04|665.64|668.04|665.64|668.13|665.73|668.04|665.64|0
1649261070000|2022-04-06 16:04:30|667.85|665.45|668.4|666|668.77|666.37|667.85|665.45|0
1649261080000|2022-04-06 16:04:40|668.04|665.64|667.85|665.45|668.04|665.64|667.85|665.45|0
1649261090000|2022-04-06 16:04:50|668.04|665.64|667.67|665.27|668.04|665.64|667.67|665.27|0
1649261100000|2022-04-06 16:05:00|668.22|665.82|667.94|665.54|668.4|666|667.94|665.54|0
1649261110000|2022-04-06 16:05:10|668.4|666|668.59|666.19|668.59|666.19|668.22|665.82|0
1649261120000|2022-04-06 16:05:20|668.96|666.56|669.32|666.92|669.51|667.11|668.96|666.56|0
1649261130000|2022-04-06 16:05:30|669.14|666.74|668.95|666.55|669.14|666.74|668.95|666.55|0
1649261140000|2022-04-06 16:05:40|669.32|666.92|669.14|666.74|669.32|666.92|669.14|666.74|0
1649261150000|2022-04-06 16:05:50|668.95|666.55|669.69|667.29|669.69|667.29|668.95|666.55|0
1649261160000|2022-04-06 16:06:00|669.51|667.11|669.69|667.29|670.24|667.84|669.51|667.11|0
1649261170000|2022-04-06 16:06:10|669.87|667.47|669.14|666.74|669.87|667.47|669.14|666.74|0
1649261180000|2022-04-06 16:06:20|669.69|667.29|669.51|667.11|669.69|667.29|669.32|666.92|0
1649261190000|2022-04-06 16:06:30|669.69|667.29|669.14|666.74|669.69|667.29|669.14|666.74|0
1649261200000|2022-04-06 16:06:40|669.32|666.92|669.23|666.83|669.59|667.19|669.23|666.83|0
1649261210000|2022-04-06 16:06:50|669.32|666.92|668.95|666.55|669.32|666.92|668.77|666.37|0
1649261220000|2022-04-06 16:07:00|669.14|666.74|668.4|666|669.14|666.74|668.4|666|0
1649261230000|2022-04-06 16:07:10|668.22|665.82|668.04|665.64|668.31|665.91|668.04|665.64|0
1649261240000|2022-04-06 16:07:20|668.22|665.82|668.77|666.37|668.77|666.37|668.22|665.82|0
1649261250000|2022-04-06 16:07:30|668.59|666.19|668.77|666.37|668.77|666.37|668.59|666.19|0
1649261260000|2022-04-06 16:07:40|668.68|666.28|668.59|666.19|668.68|666.28|668.4|666|0
1649261270000|2022-04-06 16:07:50|668.68|666.28|668.4|666|668.68|666.28|668.4|666|0
1649261280000|2022-04-06 16:08:00|668.22|665.82|668.59|666.19|668.59|666.19|668.22|665.82|0
1649261290000|2022-04-06 16:08:10|669.14|666.74|669.14|666.74|669.32|666.92|669.14|666.74|0
1649261300000|2022-04-06 16:08:20|668.95|666.55|668.4|666|668.95|666.55|668.4|666|0
1649261310000|2022-04-06 16:08:30|668.59|666.19|668.22|665.82|668.59|666.19|668.22|665.82|0
1649261320000|2022-04-06 16:08:40|668.95|666.55|669.04|666.64|669.04|666.64|668.59|666.19|0
1649261330000|2022-04-06 16:08:50|668.95|666.55|669.14|666.74|669.14|666.74|668.95|666.55|0
1649261340000|2022-04-06 16:09:00|669.5|667.1|669.59|667.19|669.59|667.19|669.41|667.01|0
1649261350000|2022-04-06 16:09:10|669.32|666.92|668.95|666.55|669.87|667.47|668.95|666.55|0
1649261360000|2022-04-06 16:09:20|668.59|666.19|668.22|665.82|668.59|666.19|668.04|665.64|0
1649261370000|2022-04-06 16:09:30|668.59|666.19|667.85|665.45|668.59|666.19|667.85|665.45|0
1649261380000|2022-04-06 16:09:40|667.67|665.27|668.04|665.64|668.22|665.82|667.67|665.27|0
1649261390000|2022-04-06 16:09:50|668.22|665.82|667.85|665.45|668.22|665.82|667.85|665.45|0
1649261400000|2022-04-06 16:10:00|668.59|666.19|666.86|664.46|668.59|666.19|665.95|663.55|0
1649261410000|2022-04-06 16:10:10|666.49|664.09|666.49|664.09|666.67|664.27|666.49|664.09|0
1649261420000|2022-04-06 16:10:20|666.76|664.36|666.86|664.46|666.86|664.46|666.76|664.36|0
1649261430000|2022-04-06 16:10:30|666.31|663.91|667.59|665.19|667.59|665.19|666.31|663.91|0
1649261440000|2022-04-06 16:10:40|667.22|664.82|666.86|664.46|667.22|664.82|666.86|664.46|0
1649261450000|2022-04-06 16:10:50|666.49|664.09|666.12|663.72|666.49|664.09|666.12|663.72|0
1649261460000|2022-04-06 16:11:00|665.94|663.54|666.31|663.91|666.31|663.91|665.94|663.54|0
1649261470000|2022-04-06 16:11:10|666.12|663.72|665.94|663.54|666.12|663.72|665.94|663.54|0
1649261480000|2022-04-06 16:11:20|666.31|663.91|666.12|663.72|666.31|663.91|666.12|663.72|0
1649261490000|2022-04-06 16:11:30|665.94|663.54|665.94|663.54|665.94|663.54|665.76|663.36|0
1649261500000|2022-04-06 16:11:40|666.31|663.91|666.12|663.72|666.31|663.91|666.12|663.72|0
1649261510000|2022-04-06 16:11:50|666.31|663.91|666.31|663.91|666.31|663.91|666.12|663.72|0
1649261520000|2022-04-06 16:12:00|666.12|663.72|665.94|663.54|666.12|663.72|665.84|663.44|0
1649261530000|2022-04-06 16:12:10|666.03|663.63|666.12|663.72|666.12|663.72|665.94|663.54|0
1649261540000|2022-04-06 16:12:20|665.94|663.54|665.94|663.54|665.94|663.54|665.76|663.36|0
1649261550000|2022-04-06 16:12:30|665.76|663.36|665.76|663.36|665.94|663.54|665.76|663.36|0
1649261560000|2022-04-06 16:12:40|665.94|663.54|665.76|663.36|665.94|663.54|665.76|663.36|0
1649261570000|2022-04-06 16:12:50|665.84|663.44|665.75|663.35|665.84|663.44|665.57|663.17|0
1649261580000|2022-04-06 16:13:00|665.2|662.8|664.84|662.44|665.39|662.99|664.84|662.44|0
1649261590000|2022-04-06 16:13:10|665.02|662.62|665.02|662.62|665.39|662.99|665.02|662.62|0
1649261600000|2022-04-06 16:13:20|664.84|662.44|664.65|662.25|664.84|662.44|664.65|662.25|0
1649261610000|2022-04-06 16:13:30|664.47|662.07|664.47|662.07|664.47|662.07|664.29|661.89|0
1649261620000|2022-04-06 16:13:40|664.29|661.89|664.1|661.7|664.29|661.89|664.1|661.7|0
1649261630000|2022-04-06 16:13:50|664.29|661.89|663.74|661.34|664.29|661.89|663.37|660.97|0
1649261640000|2022-04-06 16:14:00|664.29|661.89|664.1|661.7|664.29|661.89|664.1|661.7|0
1649261650000|2022-04-06 16:14:10|663.74|661.34|663.74|661.34|663.92|661.52|663.74|661.34|0
1649261660000|2022-04-06 16:14:20|663.56|661.16|664.1|661.7|664.1|661.7|663.56|661.16|0
1649261670000|2022-04-06 16:14:30|663.74|661.34|663.55|661.15|663.74|661.34|663.55|661.15|0
1649261680000|2022-04-06 16:14:40|663.74|661.34|663.37|660.97|663.74|661.34|663.37|660.97|0
1649261690000|2022-04-06 16:14:50|663.74|661.34|663.37|660.97|663.74|661.34|663.37|660.97|0
1649261700000|2022-04-06 16:15:00|663.01|660.61|662.82|660.42|663.01|660.61|662.82|660.42|0
1649261710000|2022-04-06 16:15:10|662.64|660.24|662.64|660.24|662.64|660.24|662.46|660.06|0
1649261720000|2022-04-06 16:15:20|662.27|659.87|662.64|660.24|662.64|660.24|662.27|659.87|0
1649261730000|2022-04-06 16:15:30|662.82|660.42|662.82|660.42|662.82|660.42|662.64|660.24|0
1649261740000|2022-04-06 16:15:40|662.64|660.24|662.46|660.06|662.64|660.24|662.36|659.96|0
1649261750000|2022-04-06 16:15:50|662.27|659.87|662.09|659.69|662.46|660.06|662.09|659.69|0
1649261760000|2022-04-06 16:16:00|661.91|659.51|660.99|658.59|661.91|659.51|660.99|658.59|0
1649261770000|2022-04-06 16:16:10|661.18|658.78|660.99|658.59|661.18|658.78|660.99|658.59|0
1649261780000|2022-04-06 16:16:20|661.17|658.77|660.99|658.59|661.36|658.96|660.99|658.59|0
1649261790000|2022-04-06 16:16:30|661.17|658.77|661.17|658.77|661.17|658.77|660.99|658.59|0
1649261800000|2022-04-06 16:16:40|661.08|658.68|661.17|658.77|661.17|658.77|661.08|658.68|0
1649261810000|2022-04-06 16:16:50|661.36|658.96|661.54|659.14|661.91|659.51|661.36|658.96|0
1649261820000|2022-04-06 16:17:00|661.72|659.32|661.91|659.51|661.91|659.51|661.72|659.32|0
1649261830000|2022-04-06 16:17:10|661.72|659.32|660.99|658.59|661.72|659.32|660.99|658.59|0
1649261840000|2022-04-06 16:17:20|661.36|658.96|661.72|659.32|661.72|659.32|661.36|658.96|0
1649261850000|2022-04-06 16:17:30|661.91|659.51|661.91|659.51|661.91|659.51|661.54|659.14|0
1649261860000|2022-04-06 16:17:40|661.72|659.32|661.17|658.77|661.81|659.41|661.17|658.77|0
1649261870000|2022-04-06 16:17:50|661.36|658.96|661.72|659.32|661.72|659.32|661.36|658.96|0
1649261880000|2022-04-06 16:18:00|661.54|659.14|661.91|659.51|661.91|659.51|661.54|659.14|0
1649261890000|2022-04-06 16:18:10|661.36|658.96|661.54|659.14|661.54|659.14|661.36|658.96|0
1649261900000|2022-04-06 16:18:20|661.72|659.32|661.54|659.14|661.72|659.32|661.54|659.14|0
1649261910000|2022-04-06 16:18:30|661.36|658.96|661.91|659.51|661.91|659.51|661.36|658.96|0
1649261920000|2022-04-06 16:18:40|661.54|659.14|661.91|659.51|661.91|659.51|661.54|659.14|0
1649261930000|2022-04-06 16:18:50|661.72|659.32|661.72|659.32|661.72|659.32|661.54|659.14|0
1649261940000|2022-04-06 16:19:00|661.54|659.14|661.36|658.96|661.91|659.51|661.36|658.96|0
1649261950000|2022-04-06 16:19:10|661.54|659.14|661.54|659.14|661.54|659.14|661.54|659.14|0
1649261960000|2022-04-06 16:19:20|661.91|659.51|661.72|659.32|661.91|659.51|661.54|659.14|0
1649261970000|2022-04-06 16:19:30|661.54|659.14|661.17|658.77|661.54|659.14|661.17|658.77|0
1649261980000|2022-04-06 16:19:40|661.54|659.14|661.54|659.14|661.54|659.14|661.54|659.14|0
1649261990000|2022-04-06 16:19:50|661.72|659.32|661.44|659.04|661.72|659.32|661.36|658.96|0
1649262000000|2022-04-06 16:20:00|661.36|658.96|660.99|658.59|661.36|658.96|660.99|658.59|0
1649262010000|2022-04-06 16:20:10|660.62|658.22|660.08|657.68|660.62|658.22|660.08|657.68|0
1649262020000|2022-04-06 16:20:20|659.89|657.49|659.16|656.76|659.89|657.49|659.16|656.76|0
1649262030000|2022-04-06 16:20:30|659.07|656.67|659.07|656.67|659.07|656.67|659.07|656.67|0
1649262040000|2022-04-06 16:20:40|659.16|656.76|659.53|657.13|659.53|657.13|659.16|656.76|0
1649262050000|2022-04-06 16:20:50|659.71|657.31|659.71|657.31|659.89|657.49|659.71|657.31|0
1649262060000|2022-04-06 16:21:00|659.53|657.13|658.98|656.58|659.53|657.13|658.98|656.58|0
1649262070000|2022-04-06 16:21:10|658.8|656.4|658.8|656.4|658.8|656.4|658.61|656.21|0
1649262080000|2022-04-06 16:21:20|658.98|656.58|659.16|656.76|659.34|656.94|658.98|656.58|0
1649262090000|2022-04-06 16:21:30|659.34|656.94|659.53|657.13|659.71|657.31|659.34|656.94|0
1649262100000|2022-04-06 16:21:40|659.34|656.94|659.89|657.49|659.89|657.49|659.34|656.94|0
1649262110000|2022-04-06 16:21:50|659.71|657.31|659.71|657.31|659.89|657.49|659.71|657.31|0
1649262120000|2022-04-06 16:22:00|659.89|657.49|659.43|657.03|659.89|657.49|659.43|657.03|0
1649262130000|2022-04-06 16:22:10|659.89|657.49|659.89|657.49|659.89|657.49|659.34|656.94|0
1649262140000|2022-04-06 16:22:20|660.08|657.68|660.08|657.68|660.08|657.68|659.71|657.31|0
1649262150000|2022-04-06 16:22:30|660.26|657.86|660.62|658.22|660.62|658.22|660.26|657.86|0
1649262160000|2022-04-06 16:22:40|660.81|658.41|660.53|658.13|660.81|658.41|660.53|658.13|0
1649262170000|2022-04-06 16:22:50|660.62|658.22|660.99|658.59|660.99|658.59|660.62|658.22|0
1649262180000|2022-04-06 16:23:00|661.54|659.14|661.35|658.95|661.54|659.14|661.35|658.95|0
1649262190000|2022-04-06 16:23:10|661.17|658.77|661.17|658.77|661.17|658.77|661.17|658.77|0
1649262200000|2022-04-06 16:23:20|660.81|658.41|660.99|658.59|661.17|658.77|660.81|658.41|0
1649262210000|2022-04-06 16:23:30|660.81|658.41|660.44|658.04|660.81|658.41|660.26|657.86|0
1649262220000|2022-04-06 16:23:40|660.81|658.41|660.81|658.41|660.81|658.41|660.62|658.22|0
1649262230000|2022-04-06 16:23:50|660.99|658.59|660.81|658.41|660.99|658.59|660.71|658.31|0
1649262240000|2022-04-06 16:24:00|660.44|658.04|660.35|657.95|660.44|658.04|660.26|657.86|0
1649262250000|2022-04-06 16:24:10|660.62|658.22|660.62|658.22|660.81|658.41|660.62|658.22|0
1649262260000|2022-04-06 16:24:20|660.99|658.59|660.99|658.59|660.99|658.59|660.99|658.59|0
1649262280000|2022-04-06 16:24:40|660.81|658.41|660.81|658.41|660.99|658.59|660.81|658.41|0
1649262290000|2022-04-06 16:24:50|660.99|658.59|660.81|658.41|660.99|658.59|660.81|658.41|0
1649262300000|2022-04-06 16:25:00|660.99|658.59|660.99|658.59|660.99|658.59|660.81|658.41|0
1649262310000|2022-04-06 16:25:10|661.17|658.77|661.35|658.95|661.35|658.95|661.08|658.68|0
1649262320000|2022-04-06 16:25:20|661.17|658.77|660.81|658.41|661.17|658.77|660.62|658.22|0
1649262330000|2022-04-06 16:25:30|660.62|658.22|660.99|658.59|660.99|658.59|660.62|658.22|0
1649262340000|2022-04-06 16:25:40|661.17|658.77|660.99|658.59|661.17|658.77|660.81|658.41|0
1649262350000|2022-04-06 16:25:50|661.17|658.77|661.35|658.95|661.35|658.95|661.17|658.77|0
1649262360000|2022-04-06 16:26:00|660.99|658.59|661.54|659.14|661.54|659.14|660.99|658.59|0
1649262370000|2022-04-06 16:26:10|660.99|658.59|660.62|658.22|660.99|658.59|660.62|658.22|0
1649262380000|2022-04-06 16:26:20|660.8|658.4|660.8|658.4|660.8|658.4|660.71|658.31|0
1649262390000|2022-04-06 16:26:30|660.62|658.22|660.62|658.22|660.8|658.4|660.62|658.22|0
1649262400000|2022-04-06 16:26:40|660.44|658.04|660.07|657.67|660.44|658.04|660.07|657.67|0
1649262410000|2022-04-06 16:26:50|660.26|657.86|660.26|657.86|660.44|658.04|660.26|657.86|0
1649262420000|2022-04-06 16:27:00|660.07|657.67|660.07|657.67|660.26|657.86|660.07|657.67|0
1649262430000|2022-04-06 16:27:10|660.26|657.86|660.62|658.22|660.62|658.22|660.26|657.86|0
1649262440000|2022-04-06 16:27:20|660.44|658.04|661.72|659.32|661.72|659.32|660.44|658.04|0
1649262450000|2022-04-06 16:27:30|661.62|659.22|661.9|659.5|661.9|659.5|661.62|659.22|0
1649262460000|2022-04-06 16:27:40|661.72|659.32|661.9|659.5|661.9|659.5|661.72|659.32|0
1649262470000|2022-04-06 16:27:50|661.17|658.77|660.99|658.59|661.17|658.77|660.99|658.59|0
1649262480000|2022-04-06 16:28:00|661.26|658.86|661.17|658.77|661.26|658.86|661.17|658.77|0
1649262490000|2022-04-06 16:28:10|660.99|658.59|660.8|658.4|660.99|658.59|660.8|658.4|0
1649262500000|2022-04-06 16:28:20|660.71|658.31|660.44|658.04|660.71|658.31|660.44|658.04|0
1649262510000|2022-04-06 16:28:30|660.62|658.22|660.99|658.59|660.99|658.59|660.62|658.22|0
1649262520000|2022-04-06 16:28:40|660.8|658.4|660.62|658.22|660.8|658.4|660.62|658.22|0
1649262530000|2022-04-06 16:28:50|660.8|658.4|660.62|658.22|660.99|658.59|660.62|658.22|0
1649262540000|2022-04-06 16:29:00|660.44|658.04|660.07|657.67|660.44|658.04|660.07|657.67|0
1649262550000|2022-04-06 16:29:10|659.89|657.49|660.07|657.67|660.07|657.67|659.89|657.49|0
1649262560000|2022-04-06 16:29:20|660.16|657.76|660.07|657.67|660.16|657.76|660.07|657.67|0
1649262570000|2022-04-06 16:29:30|660.44|658.04|660.25|657.85|660.44|658.04|660.25|657.85|0
1649262580000|2022-04-06 16:29:40|660.07|657.67|660.44|658.04|660.62|658.22|660.07|657.67|0
1649262590000|2022-04-06 16:29:50|660.62|658.22|660.62|658.22|660.62|658.22|660.62|658.22|0
1649262600000|2022-04-06 16:30:00|660.44|658.04|660.25|657.85|660.44|658.04|660.25|657.85|0
1649262610000|2022-04-06 16:30:10|659.89|657.49|659.71|657.31|659.89|657.49|659.71|657.31|0
1649262620000|2022-04-06 16:30:20|659.52|657.12|659.89|657.49|659.89|657.49|659.52|657.12|0
1649262630000|2022-04-06 16:30:30|659.71|657.31|660.62|658.22|660.62|658.22|659.71|657.31|0
1649262640000|2022-04-06 16:30:40|660.8|658.4|660.99|658.59|660.99|658.59|660.8|658.4|0
1649262650000|2022-04-06 16:30:50|661.17|658.77|661.53|659.13|661.53|659.13|661.17|658.77|0
1649262660000|2022-04-06 16:31:00|661.26|658.86|661.35|658.95|661.35|658.95|661.17|658.77|0
1649262670000|2022-04-06 16:31:10|662.08|659.68|662.17|659.77|662.63|660.23|662.08|659.68|0
1649262680000|2022-04-06 16:31:20|662.27|659.87|662.81|660.41|663|660.6|662.27|659.87|0
1649262690000|2022-04-06 16:31:30|662.63|660.23|662.45|660.05|663.18|660.78|662.45|660.05|0
1649262700000|2022-04-06 16:31:40|662.63|660.23|662.27|659.87|662.63|660.23|662.27|659.87|0
1649262710000|2022-04-06 16:31:50|662.08|659.68|662.27|659.87|662.27|659.87|662.08|659.68|0
1649262720000|2022-04-06 16:32:00|661.72|659.32|661.53|659.13|661.72|659.32|661.53|659.13|0
1649262730000|2022-04-06 16:32:10|661.35|658.95|661.35|658.95|661.35|658.95|661.17|658.77|0
1649262740000|2022-04-06 16:32:20|661.72|659.32|661.53|659.13|662.08|659.68|661.53|659.13|0
1649262750000|2022-04-06 16:32:30|661.35|658.95|661.53|659.13|661.53|659.13|661.35|658.95|0
1649262760000|2022-04-06 16:32:40|661.35|658.95|662.08|659.68|662.08|659.68|661.35|658.95|0
1649262770000|2022-04-06 16:32:50|662.27|659.87|662.54|660.14|662.54|660.14|662.08|659.68|0
1649262780000|2022-04-06 16:33:00|662.45|660.05|661.72|659.32|662.45|660.05|661.72|659.32|0
1649262790000|2022-04-06 16:33:10|661.9|659.5|661.72|659.32|661.9|659.5|661.72|659.32|0
1649262800000|2022-04-06 16:33:20|662.08|659.68|662.26|659.86|662.26|659.86|662.08|659.68|0
1649262810000|2022-04-06 16:33:30|662.08|659.68|662.08|659.68|662.17|659.77|662.08|659.68|0
1649262820000|2022-04-06 16:33:40|661.9|659.5|661.99|659.59|662.08|659.68|661.9|659.5|0
1649262830000|2022-04-06 16:33:50|661.9|659.5|662.45|660.05|662.45|660.05|661.9|659.5|0
1649262840000|2022-04-06 16:34:00|662.26|659.86|662.26|659.86|662.26|659.86|662.26|659.86|0
1649262850000|2022-04-06 16:34:10|662.45|660.05|662.45|660.05|662.63|660.23|662.45|660.05|0
1649262860000|2022-04-06 16:34:20|662.81|660.41|663.18|660.78|663.18|660.78|662.81|660.41|0
1649262870000|2022-04-06 16:34:30|663|660.6|663.08|660.68|663.18|660.78|663|660.6|0
1649262880000|2022-04-06 16:34:40|662.63|660.23|662.45|660.05|662.63|660.23|662.45|660.05|0
1649262890000|2022-04-06 16:34:50|662.35|659.95|663|660.6|663|660.6|662.35|659.95|0
1649262900000|2022-04-06 16:35:00|662.45|660.05|662.45|660.05|662.45|660.05|662.26|659.86|0
1649262910000|2022-04-06 16:35:10|662.17|659.77|662.63|660.23|662.63|660.23|662.17|659.77|0
1649262920000|2022-04-06 16:35:20|662.81|660.41|662.63|660.23|662.81|660.41|662.63|660.23|0
1649262930000|2022-04-06 16:35:30|662.45|660.05|662.08|659.68|662.45|660.05|662.08|659.68|0
1649262940000|2022-04-06 16:35:40|661.53|659.13|662.17|659.77|662.26|659.86|661.53|659.13|0
1649262950000|2022-04-06 16:35:50|662.08|659.68|661.9|659.5|662.08|659.68|661.9|659.5|0
1649262960000|2022-04-06 16:36:00|661.53|659.13|661.71|659.31|661.71|659.31|661.53|659.13|0
1649262970000|2022-04-06 16:36:10|661.99|659.59|662.45|660.05|662.45|660.05|661.9|659.5|0
1649262980000|2022-04-06 16:36:20|662.81|660.41|662.63|660.23|662.81|660.41|662.63|660.23|0
1649262990000|2022-04-06 16:36:30|662.45|660.05|662.26|659.86|662.45|660.05|662.26|659.86|0
1649263000000|2022-04-06 16:36:40|662.45|660.05|662.35|659.95|662.45|660.05|662.35|659.95|0
1649263010000|2022-04-06 16:36:50|662.26|659.86|662.45|660.05|662.45|660.05|662.26|659.86|0
1649263020000|2022-04-06 16:37:00|662.63|660.23|662.26|659.86|662.63|660.23|662.26|659.86|0
1649263030000|2022-04-06 16:37:10|662.08|659.68|662.45|660.05|662.45|660.05|662.08|659.68|0
1649263040000|2022-04-06 16:37:20|662.63|660.23|662.63|660.23|662.81|660.41|662.63|660.23|0
1649263050000|2022-04-06 16:37:30|662.45|660.05|662.08|659.68|662.45|660.05|662.08|659.68|0
1649263060000|2022-04-06 16:37:40|661.9|659.5|661.71|659.31|661.9|659.5|661.71|659.31|0
1649263070000|2022-04-06 16:37:50|661.9|659.5|661.9|659.5|661.9|659.5|661.53|659.13|0
1649263080000|2022-04-06 16:38:00|661.71|659.31|661.71|659.31|661.71|659.31|661.53|659.13|0
1649263090000|2022-04-06 16:38:10|661.53|659.13|661.35|658.95|661.53|659.13|661.17|658.77|0
1649263100000|2022-04-06 16:38:20|661.44|659.04|661.53|659.13|661.53|659.13|661.44|659.04|0
1649263110000|2022-04-06 16:38:30|661.71|659.31|661.9|659.5|662.08|659.68|661.71|659.31|0
1649263120000|2022-04-06 16:38:40|662.08|659.68|662.08|659.68|662.26|659.86|662.08|659.68|0
1649263130000|2022-04-06 16:38:50|662.26|659.86|661.9|659.5|662.26|659.86|661.9|659.5|0
1649263140000|2022-04-06 16:39:00|661.71|659.31|661.35|658.95|661.71|659.31|661.35|658.95|0
1649263150000|2022-04-06 16:39:10|661.16|658.76|661.53|659.13|661.53|659.13|661.16|658.76|0
1649263160000|2022-04-06 16:39:20|661.71|659.31|661.53|659.13|661.71|659.31|661.35|658.95|0
1649263170000|2022-04-06 16:39:30|661.44|659.04|661.53|659.13|661.53|659.13|661.35|658.95|0
1649263180000|2022-04-06 16:39:40|661.71|659.31|661.53|659.13|661.71|659.31|661.53|659.13|0
1649263190000|2022-04-06 16:39:50|661.9|659.5|661.71|659.31|661.9|659.5|661.71|659.31|0
1649263200000|2022-04-06 16:40:00|661.53|659.13|662.08|659.68|662.08|659.68|661.53|659.13|0
1649263210000|2022-04-06 16:40:10|661.9|659.5|662.08|659.68|662.26|659.86|661.9|659.5|0
1649263220000|2022-04-06 16:40:20|661.9|659.5|661.8|659.4|661.9|659.5|661.35|658.95|0
1649263230000|2022-04-06 16:40:30|661.9|659.5|662.26|659.86|662.26|659.86|661.9|659.5|0
1649263240000|2022-04-06 16:40:40|662.08|659.68|661.71|659.31|662.08|659.68|661.71|659.31|0
1649263250000|2022-04-06 16:40:50|661.98|659.58|662.08|659.68|662.08|659.68|661.9|659.5|0
1649263260000|2022-04-06 16:41:00|662.26|659.86|663.36|660.96|663.36|660.96|662.26|659.86|0
1649263270000|2022-04-06 16:41:10|663.54|661.14|663.18|660.78|663.54|661.14|662.99|660.59|0
1649263280000|2022-04-06 16:41:20|662.81|660.41|662.99|660.59|662.99|660.59|662.81|660.41|0
1649263290000|2022-04-06 16:41:30|662.9|660.5|663.36|660.96|663.36|660.96|662.9|660.5|0
1649263300000|2022-04-06 16:41:40|663.18|660.78|662.99|660.59|663.36|660.96|662.81|660.41|0
1649263310000|2022-04-06 16:41:50|662.81|660.41|662.63|660.23|662.81|660.41|662.63|660.23|0
1649263320000|2022-04-06 16:42:00|662.26|659.86|661.9|659.5|662.26|659.86|661.9|659.5|0
1649263330000|2022-04-06 16:42:10|661.89|659.49|661.89|659.49|661.89|659.49|661.89|659.49|0
1649263340000|2022-04-06 16:42:20|662.08|659.68|662.08|659.68|662.08|659.68|661.89|659.49|0
1649263350000|2022-04-06 16:42:30|662.26|659.86|662.44|660.04|662.44|660.04|662.17|659.77|0
1649263360000|2022-04-06 16:42:40|662.26|659.86|661.89|659.49|662.26|659.86|661.89|659.49|0
1649263370000|2022-04-06 16:42:50|661.71|659.31|661.89|659.49|661.89|659.49|661.71|659.31|0
1649263380000|2022-04-06 16:43:00|661.71|659.31|661.89|659.49|661.89|659.49|661.71|659.31|0
1649263390000|2022-04-06 16:43:10|661.71|659.31|661.98|659.58|662.26|659.86|661.71|659.31|0
1649263400000|2022-04-06 16:43:20|662.08|659.68|661.89|659.49|662.08|659.68|661.89|659.49|0
1649263410000|2022-04-06 16:43:30|661.8|659.4|661.71|659.31|661.8|659.4|661.53|659.13|0
1649263420000|2022-04-06 16:43:40|661.89|659.49|661.89|659.49|662.08|659.68|661.89|659.49|0
1649263430000|2022-04-06 16:43:50|661.71|659.31|661.71|659.31|661.71|659.31|661.71|659.31|0
1649263440000|2022-04-06 16:44:00|661.53|659.13|661.43|659.03|661.53|659.13|661.43|659.03|0
1649263450000|2022-04-06 16:44:10|661.35|658.95|661.71|659.31|661.71|659.31|661.35|658.95|0
1649263460000|2022-04-06 16:44:20|661.89|659.49|661.89|659.49|661.89|659.49|661.89|659.49|0
1649263470000|2022-04-06 16:44:30|661.71|659.31|661.89|659.49|661.89|659.49|661.71|659.31|0
1649263480000|2022-04-06 16:44:40|662.26|659.86|662.26|659.86|662.26|659.86|662.08|659.68|0
1649263490000|2022-04-06 16:44:50|662.08|659.68|662.44|660.04|662.44|660.04|662.08|659.68|0
1649263500000|2022-04-06 16:45:00|662.08|659.68|662.44|660.04|662.44|660.04|662.08|659.68|0
1649263510000|2022-04-06 16:45:10|662.81|660.41|663.36|660.96|663.36|660.96|662.63|660.23|0
1649263520000|2022-04-06 16:45:20|662.63|660.23|662.99|660.59|663.08|660.68|662.63|660.23|0
1649263530000|2022-04-06 16:45:30|662.63|660.23|662.44|660.04|662.63|660.23|662.44|660.04|0
1649263540000|2022-04-06 16:45:40|662.63|660.23|662.44|660.04|662.63|660.23|662.44|660.04|0
1649263550000|2022-04-06 16:45:50|662.81|660.41|662.44|660.04|662.81|660.41|662.44|660.04|0
1649263560000|2022-04-06 16:46:00|662.26|659.86|661.8|659.4|662.26|659.86|661.8|659.4|0
1649263570000|2022-04-06 16:46:10|661.71|659.31|661.53|659.13|661.71|659.31|661.53|659.13|0
1649263580000|2022-04-06 16:46:20|661.89|659.49|660.8|658.4|661.89|659.49|660.8|658.4|0
1649263590000|2022-04-06 16:46:30|660.25|657.85|659.7|657.3|660.25|657.85|659.7|657.3|0
1649263600000|2022-04-06 16:46:40|660.25|657.85|660.06|657.66|660.25|657.85|660.06|657.66|0
1649263610000|2022-04-06 16:46:50|660.25|657.85|660.43|658.03|660.43|658.03|660.25|657.85|0
1649263620000|2022-04-06 16:47:00|660.33|657.93|660.25|657.85|660.33|657.93|660.25|657.85|0
1649263630000|2022-04-06 16:47:10|660.43|658.03|660.61|658.21|660.61|658.21|660.25|657.85|0
1649263640000|2022-04-06 16:47:20|660.8|658.4|660.8|658.4|660.8|658.4|660.8|658.4|0
1649263650000|2022-04-06 16:47:30|661.16|658.76|661.71|659.31|661.71|659.31|661.16|658.76|0
1649263660000|2022-04-06 16:47:40|661.89|659.49|661.8|659.4|661.89|659.49|661.8|659.4|0
1649263670000|2022-04-06 16:47:50|661.71|659.31|661.34|658.94|661.89|659.49|661.34|658.94|0
1649263680000|2022-04-06 16:48:00|661.25|658.85|661.34|658.94|661.71|659.31|661.25|658.85|0
1649263690000|2022-04-06 16:48:10|661.71|659.31|661.89|659.49|661.89|659.49|661.71|659.31|0
1649263700000|2022-04-06 16:48:20|662.08|659.68|662.99|660.59|662.99|660.59|662.08|659.68|0
1649263710000|2022-04-06 16:48:30|662.81|660.41|662.99|660.59|663.17|660.77|662.81|660.41|0
1649263720000|2022-04-06 16:48:40|663.17|660.77|663.17|660.77|663.36|660.96|662.99|660.59|0
1649263730000|2022-04-06 16:48:50|662.99|660.59|662.81|660.41|662.99|660.59|662.81|660.41|0
1649263740000|2022-04-06 16:49:00|662.62|660.22|662.44|660.04|662.62|660.22|662.44|660.04|0
1649263750000|2022-04-06 16:49:10|662.26|659.86|662.07|659.67|662.44|660.04|662.07|659.67|0
1649263760000|2022-04-06 16:49:20|661.98|659.58|662.07|659.67|662.07|659.67|661.89|659.49|0
1649263770000|2022-04-06 16:49:30|662.26|659.86|662.44|660.04|662.62|660.22|662.26|659.86|0
1649263780000|2022-04-06 16:49:40|662.26|659.86|662.07|659.67|662.26|659.86|662.07|659.67|0
1649263790000|2022-04-06 16:49:50|662.26|659.86|662.26|659.86|662.44|660.04|662.26|659.86|0
1649263800000|2022-04-06 16:50:00|662.44|660.04|662.44|660.04|662.44|660.04|662.44|660.04|0
1649263810000|2022-04-06 16:50:10|662.26|659.86|661.71|659.31|662.26|659.86|661.71|659.31|0
1649263820000|2022-04-06 16:50:20|661.61|659.21|661.53|659.13|661.71|659.31|661.53|659.13|0
1649263830000|2022-04-06 16:50:30|661.16|658.76|660.98|658.58|661.34|658.94|660.98|658.58|0
1649263840000|2022-04-06 16:50:40|661.06|658.66|660.98|658.58|661.16|658.76|660.98|658.58|0
1649263850000|2022-04-06 16:50:50|661.16|658.76|661.53|659.13|661.53|659.13|661.16|658.76|0
1649263860000|2022-04-06 16:51:00|661.16|658.76|661.53|659.13|661.53|659.13|661.16|658.76|0
1649263870000|2022-04-06 16:51:10|661.98|659.58|661.89|659.49|661.98|659.58|661.71|659.31|0
1649263880000|2022-04-06 16:51:20|661.71|659.31|661.71|659.31|662.07|659.67|661.71|659.31|0
1649263890000|2022-04-06 16:51:30|661.8|659.4|661.71|659.31|661.8|659.4|661.52|659.12|0
1649263900000|2022-04-06 16:51:40|661.52|659.12|661.52|659.12|661.71|659.31|661.34|658.94|0
1649263910000|2022-04-06 16:51:50|661.34|658.94|661.16|658.76|661.43|659.03|661.16|658.76|0
1649263920000|2022-04-06 16:52:00|660.98|658.58|660.61|658.21|660.98|658.58|660.61|658.21|0
1649263930000|2022-04-06 16:52:10|660.79|658.39|660.43|658.03|660.79|658.39|660.43|658.03|0
1649263940000|2022-04-06 16:52:20|660.61|658.21|660.61|658.21|660.61|658.21|660.61|658.21|0
1649263950000|2022-04-06 16:52:30|660.43|658.03|660.79|658.39|660.79|658.39|660.24|657.84|0
1649263960000|2022-04-06 16:52:40|660.61|658.21|660.98|658.58|661.16|658.76|660.61|658.21|0
1649263970000|2022-04-06 16:52:50|661.16|658.76|660.98|658.58|661.16|658.76|660.98|658.58|0
1649263980000|2022-04-06 16:53:00|661.52|659.12|661.52|659.12|661.52|659.12|661.34|658.94|0
1649264000000|2022-04-06 16:53:20|661.89|659.49|661.89|659.49|661.89|659.49|661.89|659.49|0
1649264010000|2022-04-06 16:53:30|662.07|659.67|662.07|659.67|662.07|659.67|662.07|659.67|0
1649264020000|2022-04-06 16:53:40|662.26|659.86|662.44|660.04|662.44|660.04|662.26|659.86|0
1649264030000|2022-04-06 16:53:50|662.26|659.86|662.26|659.86|662.44|660.04|662.26|659.86|0
1649264040000|2022-04-06 16:54:00|662.16|659.76|662.07|659.67|662.16|659.76|662.07|659.67|0
1649264050000|2022-04-06 16:54:10|661.89|659.49|661.52|659.12|661.89|659.49|661.52|659.12|0
1649264060000|2022-04-06 16:54:20|661.34|658.94|661.34|658.94|661.34|658.94|661.16|658.76|0
1649264080000|2022-04-06 16:54:40|661.16|658.76|661.52|659.12|661.52|659.12|661.16|658.76|0
1649264090000|2022-04-06 16:54:50|661.71|659.31|662.44|660.04|662.44|660.04|661.71|659.31|0
1649264100000|2022-04-06 16:55:00|662.62|660.22|662.99|660.59|662.99|660.59|662.62|660.22|0
1649264110000|2022-04-06 16:55:10|662.8|660.4|662.44|660.04|662.99|660.59|662.44|660.04|0
1649264120000|2022-04-06 16:55:20|662.07|659.67|662.07|659.67|662.07|659.67|662.07|659.67|0
1649264130000|2022-04-06 16:55:30|662.44|660.04|663.17|660.77|663.17|660.77|662.44|660.04|0
1649264140000|2022-04-06 16:55:40|663.26|660.86|662.99|660.59|663.26|660.86|662.99|660.59|0
1649264150000|2022-04-06 16:55:50|662.8|660.4|662.62|660.22|662.8|660.4|662.62|660.22|0
1649264160000|2022-04-06 16:56:00|662.25|659.85|662.25|659.85|662.44|660.04|662.25|659.85|0
1649264170000|2022-04-06 16:56:10|662.44|660.04|662.53|660.13|662.62|660.22|662.44|660.04|0
1649264180000|2022-04-06 16:56:20|662.25|659.85|662.62|660.22|662.62|660.22|662.25|659.85|0
1649264190000|2022-04-06 16:56:30|662.44|660.04|662.44|660.04|662.44|660.04|662.44|660.04|0
1649264200000|2022-04-06 16:56:40|662.25|659.85|662.25|659.85|662.25|659.85|662.16|659.76|0
1649264210000|2022-04-06 16:56:50|662.62|660.22|662.8|660.4|662.99|660.59|662.62|660.22|0
1649264220000|2022-04-06 16:57:00|662.62|660.22|662.99|660.59|662.99|660.59|662.62|660.22|0
1649264230000|2022-04-06 16:57:10|663.35|660.95|663.72|661.32|663.72|661.32|663.35|660.95|0
1649264240000|2022-04-06 16:57:20|663.9|661.5|663.9|661.5|663.9|661.5|663.54|661.14|0
1649264250000|2022-04-06 16:57:30|663.72|661.32|663.17|660.77|663.72|661.32|663.17|660.77|0
1649264260000|2022-04-06 16:57:40|663.35|660.95|663.17|660.77|663.35|660.95|663.17|660.77|0
1649264270000|2022-04-06 16:57:50|663.35|660.95|663.72|661.32|663.72|661.32|663.35|660.95|0
1649264280000|2022-04-06 16:58:00|663.54|661.14|662.8|660.4|663.54|661.14|662.8|660.4|0
1649264290000|2022-04-06 16:58:10|662.44|660.04|662.44|660.04|662.62|660.22|662.44|660.04|0
1649264300000|2022-04-06 16:58:20|662.8|660.4|662.62|660.22|662.8|660.4|662.62|660.22|0
1649264310000|2022-04-06 16:58:30|662.8|660.4|662.99|660.59|662.99|660.59|662.8|660.4|0
1649264320000|2022-04-06 16:58:40|662.8|660.4|662.8|660.4|662.8|660.4|662.62|660.22|0
1649264330000|2022-04-06 16:58:50|662.62|660.22|663.17|660.77|663.17|660.77|662.62|660.22|0
1649264340000|2022-04-06 16:59:00|663.72|661.32|663.72|661.32|663.72|661.32|663.72|661.32|0
1649264350000|2022-04-06 16:59:10|663.9|661.5|663.72|661.32|663.9|661.5|663.72|661.32|0
1649264360000|2022-04-06 16:59:20|663.35|660.95|662.99|660.59|663.35|660.95|662.89|660.49|0
1649264370000|2022-04-06 16:59:30|662.8|660.4|663.07|660.67|663.07|660.67|662.8|660.4|0
1649264380000|2022-04-06 16:59:40|663.17|660.77|663.17|660.77|663.17|660.77|663.07|660.67|0
1649264390000|2022-04-06 16:59:50|663.53|661.13|663.35|660.95|663.53|661.13|663.35|660.95|0
1649264400000|2022-04-06 17:00:00|663.17|660.77|663.17|660.77|663.35|660.95|662.99|660.59|0
1649264410000|2022-04-06 17:00:10|663.72|661.32|663.72|661.32|663.72|661.32|663.53|661.13|0
1649264420000|2022-04-06 17:00:20|663.53|661.13|663.35|660.95|663.53|661.13|663.35|660.95|0
1649264430000|2022-04-06 17:00:30|663.17|660.77|663.35|660.95|663.35|660.95|663.17|660.77|0
1649264440000|2022-04-06 17:00:40|663.17|660.77|663.17|660.77|663.53|661.13|663.17|660.77|0
1649264450000|2022-04-06 17:00:50|662.98|660.58|662.98|660.58|663.07|660.67|662.98|660.58|0
1649264460000|2022-04-06 17:01:00|662.8|660.4|662.44|660.04|662.8|660.4|662.44|660.04|0
1649264470000|2022-04-06 17:01:10|662.25|659.85|662.07|659.67|662.25|659.85|662.07|659.67|0
1649264480000|2022-04-06 17:01:20|661.89|659.49|661.89|659.49|661.89|659.49|661.89|659.49|0
1649264490000|2022-04-06 17:01:30|662.07|659.67|662.25|659.85|662.25|659.85|662.07|659.67|0
1649264500000|2022-04-06 17:01:40|662.07|659.67|662.16|659.76|662.16|659.76|662.07|659.67|0
1649264510000|2022-04-06 17:01:50|661.89|659.49|662.07|659.67|662.25|659.85|661.89|659.49|0
1649264520000|2022-04-06 17:02:00|661.89|659.49|661.7|659.3|661.89|659.49|661.7|659.3|0
1649264530000|2022-04-06 17:02:10|661.89|659.49|661.52|659.12|661.89|659.49|661.52|659.12|0
1649264540000|2022-04-06 17:02:20|661.34|658.94|661.34|658.94|661.34|658.94|661.34|658.94|0
1649264550000|2022-04-06 17:02:30|661.52|659.12|661.7|659.3|661.7|659.3|661.34|658.94|0
1649264560000|2022-04-06 17:02:40|661.34|658.94|661.34|658.94|661.52|659.12|661.34|658.94|0
1649264570000|2022-04-06 17:02:50|661.7|659.3|661.52|659.12|661.7|659.3|661.52|659.12|0
1649264580000|2022-04-06 17:03:00|661.34|658.94|661.7|659.3|661.7|659.3|661.34|658.94|0
1649264590000|2022-04-06 17:03:10|661.34|658.94|661.34|658.94|661.34|658.94|661.34|658.94|0
1649264600000|2022-04-06 17:03:20|661.52|659.12|661.34|658.94|661.7|659.3|661.34|658.94|0
1649264610000|2022-04-06 17:03:30|661.15|658.75|661.15|658.75|661.34|658.94|661.15|658.75|0
1649264620000|2022-04-06 17:03:40|661.34|658.94|661.34|658.94|661.34|658.94|661.34|658.94|0
1649264630000|2022-04-06 17:03:50|661.52|659.12|661.52|659.12|661.52|659.12|661.34|658.94|0
1649264640000|2022-04-06 17:04:00|661.7|659.3|661.7|659.3|661.7|659.3|661.7|659.3|0
1649264650000|2022-04-06 17:04:10|661.52|659.12|661.7|659.3|661.7|659.3|661.52|659.12|0
1649264660000|2022-04-06 17:04:20|661.52|659.12|661.52|659.12|661.52|659.12|661.52|659.12|0
1649264670000|2022-04-06 17:04:30|661.34|658.94|661.15|658.75|661.34|658.94|661.15|658.75|0
1649264680000|2022-04-06 17:04:40|660.79|658.39|661.15|658.75|661.15|658.75|660.79|658.39|0
1649264690000|2022-04-06 17:04:50|661.34|658.94|661.52|659.12|661.52|659.12|661.34|658.94|0
1649264700000|2022-04-06 17:05:00|661.7|659.3|661.52|659.12|661.88|659.48|661.52|659.12|0
1649264710000|2022-04-06 17:05:10|661.88|659.48|661.88|659.48|661.88|659.48|661.7|659.3|0
1649264720000|2022-04-06 17:05:20|661.7|659.3|661.52|659.12|661.88|659.48|661.52|659.12|0
1649264730000|2022-04-06 17:05:30|661.7|659.3|661.88|659.48|661.88|659.48|661.7|659.3|0
1649264740000|2022-04-06 17:05:40|662.07|659.67|662.07|659.67|662.07|659.67|661.88|659.48|0
1649264750000|2022-04-06 17:05:50|662.62|660.22|662.8|660.4|662.8|660.4|662.62|660.22|0
1649264760000|2022-04-06 17:06:00|662.98|660.58|662.43|660.03|662.98|660.58|662.43|660.03|0
1649264770000|2022-04-06 17:06:10|662.34|659.94|662.62|660.22|662.62|660.22|662.25|659.85|0
1649264780000|2022-04-06 17:06:20|662.98|660.58|663.35|660.95|663.35|660.95|662.98|660.58|0
1649264790000|2022-04-06 17:06:30|663.17|660.77|663.35|660.95|663.35|660.95|662.98|660.58|0
1649264800000|2022-04-06 17:06:40|662.71|660.31|662.89|660.49|662.89|660.49|662.71|660.31|0
1649264810000|2022-04-06 17:06:50|662.71|660.31|663.94|661.54|663.94|661.54|662.71|660.31|0
1649264820000|2022-04-06 17:07:00|663.57|661.17|663.76|661.36|663.76|661.36|663.57|661.17|0
1649264830000|2022-04-06 17:07:10|663.94|661.54|664.3|661.9|664.3|661.9|663.94|661.54|0
1649264840000|2022-04-06 17:07:20|663.94|661.54|663.76|661.36|663.94|661.54|663.76|661.36|0
1649264850000|2022-04-06 17:07:30|663.94|661.54|663.76|661.36|663.94|661.54|663.76|661.36|0
1649264860000|2022-04-06 17:07:40|663.57|661.17|663.39|660.99|663.57|661.17|663.39|660.99|0
1649264870000|2022-04-06 17:07:50|663.21|660.81|663.02|660.62|663.21|660.81|663.02|660.62|0
1649264880000|2022-04-06 17:08:00|662.84|660.44|662.29|659.89|662.84|660.44|662.29|659.89|0
1649264890000|2022-04-06 17:08:10|662.11|659.71|661.56|659.16|662.11|659.71|661.56|659.16|0
1649264900000|2022-04-06 17:08:20|661.93|659.53|662.47|660.07|662.47|660.07|661.93|659.53|0
1649264910000|2022-04-06 17:08:30|662.29|659.89|662.11|659.71|662.29|659.89|662.11|659.71|0
1649264920000|2022-04-06 17:08:40|661.93|659.53|662.29|659.89|662.29|659.89|661.93|659.53|0
1649264930000|2022-04-06 17:08:50|662.47|660.07|662.66|660.26|662.66|660.26|662.47|660.07|0
1649264940000|2022-04-06 17:09:00|662.47|660.07|661.93|659.53|662.66|660.26|661.93|659.53|0
1649264950000|2022-04-06 17:09:10|661.74|659.34|661.92|659.52|661.92|659.52|661.74|659.34|0
1649264960000|2022-04-06 17:09:20|662.11|659.71|662.11|659.71|662.11|659.71|662.11|659.71|0
1649264970000|2022-04-06 17:09:30|662.29|659.89|661.92|659.52|662.29|659.89|661.92|659.52|0
1649264980000|2022-04-06 17:09:40|662.29|659.89|662.29|659.89|662.29|659.89|662.11|659.71|0
1649264990000|2022-04-06 17:09:50|662.47|660.07|662.66|660.26|662.66|660.26|662.47|660.07|0
1649265000000|2022-04-06 17:10:00|662.74|660.34|663.02|660.62|663.21|660.81|662.74|660.34|0
1649265010000|2022-04-06 17:10:10|663.21|660.81|663.02|660.62|663.21|660.81|663.02|660.62|0
1649265020000|2022-04-06 17:10:20|663.39|660.99|663.39|660.99|663.57|661.17|663.39|660.99|0
1649265030000|2022-04-06 17:10:30|663.57|661.17|663.66|661.26|663.66|661.26|663.39|660.99|0
1649265040000|2022-04-06 17:10:40|663.39|660.99|663.39|660.99|663.39|660.99|663.02|660.62|0
1649265050000|2022-04-06 17:10:50|663.57|661.17|663.57|661.17|663.94|661.54|663.57|661.17|0
1649265060000|2022-04-06 17:11:00|663.39|660.99|663.57|661.17|663.57|661.17|663.39|660.99|0
1649265070000|2022-04-06 17:11:10|663.2|660.8|663.02|660.62|663.2|660.8|663.02|660.62|0
1649265080000|2022-04-06 17:11:20|662.93|660.53|662.47|660.07|663.02|660.62|662.47|660.07|0
1649265090000|2022-04-06 17:11:30|662.29|659.89|662.29|659.89|662.29|659.89|662.19|659.79|0
1649265100000|2022-04-06 17:11:40|662.11|659.71|662.29|659.89|662.47|660.07|662.11|659.71|0
1649265110000|2022-04-06 17:11:50|662.11|659.71|662.11|659.71|662.29|659.89|662.11|659.71|0
1649265120000|2022-04-06 17:12:00|661.92|659.52|662.29|659.89|662.29|659.89|661.92|659.52|0
1649265130000|2022-04-06 17:12:10|662.47|660.07|662.38|659.98|662.47|660.07|662.29|659.89|0
1649265140000|2022-04-06 17:12:20|662.29|659.89|662.66|660.26|662.66|660.26|662.29|659.89|0
1649265150000|2022-04-06 17:12:30|662.47|660.07|662.66|660.26|662.66|660.26|662.47|660.07|0
1649265160000|2022-04-06 17:12:40|662.65|660.25|662.47|660.07|662.65|660.25|662.47|660.07|0
1649265170000|2022-04-06 17:12:50|662.29|659.89|662.47|660.07|662.47|660.07|662.29|659.89|0
1649265180000|2022-04-06 17:13:00|662.29|659.89|662.11|659.71|662.29|659.89|662.11|659.71|0
1649265190000|2022-04-06 17:13:10|662.29|659.89|662.84|660.44|662.84|660.44|662.29|659.89|0
1649265200000|2022-04-06 17:13:20|662.65|660.25|662.47|660.07|662.84|660.44|662.47|660.07|0
1649265210000|2022-04-06 17:13:30|662.29|659.89|662.47|660.07|662.47|660.07|662.29|659.89|0
1649265220000|2022-04-06 17:13:40|662.29|659.89|662.47|660.07|662.47|660.07|662.29|659.89|0
1649265230000|2022-04-06 17:13:50|662.65|660.25|662.65|660.25|662.84|660.44|662.65|660.25|0
1649265240000|2022-04-06 17:14:00|663.02|660.62|663.02|660.62|663.02|660.62|662.65|660.25|0
1649265250000|2022-04-06 17:14:10|663.2|660.8|663.39|660.99|663.39|660.99|663.2|660.8|0
1649265260000|2022-04-06 17:14:20|663.2|660.8|663.2|660.8|663.2|660.8|663.02|660.62|0
1649265270000|2022-04-06 17:14:30|663.39|660.99|663.57|661.17|663.57|661.17|663.39|660.99|0
1649265280000|2022-04-06 17:14:40|663.39|660.99|663.02|660.62|663.39|660.99|663.02|660.62|0
1649265290000|2022-04-06 17:14:50|663.2|660.8|663.57|661.17|663.57|661.17|663.2|660.8|0
1649265300000|2022-04-06 17:15:00|663.39|660.99|663.02|660.62|663.39|660.99|663.02|660.62|0
1649265310000|2022-04-06 17:15:10|662.84|660.44|662.84|660.44|662.84|660.44|662.65|660.25|0
1649265320000|2022-04-06 17:15:20|663.02|660.62|663.39|660.99|663.39|660.99|663.02|660.62|0
1649265330000|2022-04-06 17:15:30|663.57|661.17|663.75|661.35|663.75|661.35|663.57|661.17|0
1649265340000|2022-04-06 17:15:40|663.57|661.17|663.39|660.99|663.57|661.17|663.39|660.99|0
1649265350000|2022-04-06 17:15:50|663.75|661.35|663.75|661.35|663.93|661.53|663.75|661.35|0
1649265360000|2022-04-06 17:16:00|663.93|661.53|663.75|661.35|664.12|661.72|663.75|661.35|0
1649265370000|2022-04-06 17:16:10|664.3|661.9|664.85|662.45|665.03|662.63|664.3|661.9|0
1649265380000|2022-04-06 17:16:20|665.4|663|665.77|663.37|665.77|663.37|665.4|663|0
1649265390000|2022-04-06 17:16:30|665.4|663|665.03|662.63|665.58|663.18|665.03|662.63|0
1649265400000|2022-04-06 17:16:40|664.85|662.45|664.85|662.45|664.85|662.45|664.67|662.27|0
1649265410000|2022-04-06 17:16:50|665.03|662.63|664.85|662.45|665.03|662.63|664.85|662.45|0
1649265420000|2022-04-06 17:17:00|664.94|662.54|664.12|661.72|664.94|662.54|664.12|661.72|0
1649265430000|2022-04-06 17:17:10|663.93|661.53|663.93|661.53|663.93|661.53|663.93|661.53|0
1649265440000|2022-04-06 17:17:20|664.12|661.72|664.3|661.9|664.3|661.9|664.12|661.72|0
1649265450000|2022-04-06 17:17:30|664.85|662.45|664.85|662.45|664.85|662.45|664.67|662.27|0
1649265460000|2022-04-06 17:17:40|664.67|662.27|664.67|662.27|664.67|662.27|664.67|662.27|0
1649265470000|2022-04-06 17:17:50|664.48|662.08|664.48|662.08|664.67|662.27|664.48|662.08|0
1649265480000|2022-04-06 17:18:00|664.67|662.27|664.48|662.08|664.85|662.45|664.48|662.08|0
1649265490000|2022-04-06 17:18:10|664.67|662.27|664.67|662.27|664.67|662.27|664.67|662.27|0
1649265500000|2022-04-06 17:18:20|664.85|662.45|664.85|662.45|664.85|662.45|664.67|662.27|0
1649265510000|2022-04-06 17:18:30|664.67|662.27|664.67|662.27|664.67|662.27|664.67|662.27|0
1649265520000|2022-04-06 17:18:40|664.57|662.17|664.67|662.27|664.67|662.27|664.48|662.08|0
1649265530000|2022-04-06 17:18:50|664.48|662.08|664.67|662.27|664.67|662.27|664.48|662.08|0
1649265540000|2022-04-06 17:19:00|664.57|662.17|664.3|661.9|664.57|662.17|664.3|661.9|0
1649265550000|2022-04-06 17:19:10|664.67|662.27|664.67|662.27|664.67|662.27|664.48|662.08|0
1649265560000|2022-04-06 17:19:20|664.85|662.45|664.75|662.35|664.85|662.45|664.67|662.27|0
1649265570000|2022-04-06 17:19:30|664.67|662.27|664.67|662.27|664.67|662.27|664.48|662.08|0
1649265580000|2022-04-06 17:19:40|664.57|662.17|664.3|661.9|664.57|662.17|664.3|661.9|0
1649265590000|2022-04-06 17:19:50|664.48|662.08|664.67|662.27|664.85|662.45|664.48|662.08|0
1649265600000|2022-04-06 17:20:00|664.3|661.9|664.3|661.9|664.3|661.9|664.12|661.72|0
1649265610000|2022-04-06 17:20:10|663.93|661.53|664.3|661.9|664.3|661.9|663.93|661.53|0
1649265620000|2022-04-06 17:20:20|664.12|661.72|664.12|661.72|664.12|661.72|664.12|661.72|0
1649265630000|2022-04-06 17:20:30|664.3|661.9|664.3|661.9|664.3|661.9|664.3|661.9|0
1649265640000|2022-04-06 17:20:40|664.12|661.72|664.12|661.72|664.12|661.72|663.75|661.35|0
1649265650000|2022-04-06 17:20:50|664.3|661.9|664.12|661.72|664.3|661.9|664.12|661.72|0
1649265660000|2022-04-06 17:21:00|665.03|662.63|665.21|662.81|665.21|662.81|665.03|662.63|0
1649265670000|2022-04-06 17:21:10|665.4|663|665.03|662.63|665.58|663.18|665.03|662.63|0
1649265680000|2022-04-06 17:21:20|665.4|663|665.21|662.81|665.58|663.18|665.21|662.81|0
1649265690000|2022-04-06 17:21:30|665.4|663|665.58|663.18|665.58|663.18|665.4|663|0
1649265700000|2022-04-06 17:21:40|665.4|663|665.21|662.81|665.58|663.18|665.21|662.81|0
1649265710000|2022-04-06 17:21:50|665.58|663.18|665.4|663|665.58|663.18|665.4|663|0
1649265720000|2022-04-06 17:22:00|665.76|663.36|665.58|663.18|665.76|663.36|665.58|663.18|0
1649265730000|2022-04-06 17:22:10|665.76|663.36|665.67|663.27|665.76|663.36|665.58|663.18|0
1649265740000|2022-04-06 17:22:20|665.76|663.36|666.13|663.73|666.13|663.73|665.76|663.36|0
1649265750000|2022-04-06 17:22:30|665.95|663.55|665.95|663.55|665.95|663.55|665.95|663.55|0
1649265760000|2022-04-06 17:22:40|666.13|663.73|666.68|664.28|666.68|664.28|666.13|663.73|0
1649265770000|2022-04-06 17:22:50|666.5|664.1|666.31|663.91|666.5|664.1|666.31|663.91|0
1649265780000|2022-04-06 17:23:00|666.13|663.73|666.13|663.73|666.5|664.1|666.13|663.73|0
1649265790000|2022-04-06 17:23:10|666.31|663.91|666.5|664.1|666.5|664.1|666.31|663.91|0
1649265800000|2022-04-06 17:23:20|666.68|664.28|667.41|665.01|667.78|665.38|666.68|664.28|0
1649265810000|2022-04-06 17:23:30|667.6|665.2|667.78|665.38|667.78|665.38|667.6|665.2|0
1649265820000|2022-04-06 17:23:40|667.6|665.2|667.41|665.01|667.6|665.2|667.41|665.01|0
1649265830000|2022-04-06 17:23:50|667.6|665.2|667.78|665.38|667.78|665.38|667.6|665.2|0
1649265840000|2022-04-06 17:24:00|667.96|665.56|667.41|665.01|667.96|665.56|667.41|665.01|0
1649265850000|2022-04-06 17:24:10|667.6|665.2|667.41|665.01|667.6|665.2|667.41|665.01|0
1649265860000|2022-04-06 17:24:20|667.6|665.2|667.6|665.2|667.78|665.38|667.6|665.2|0
1649265870000|2022-04-06 17:24:30|667.78|665.38|667.6|665.2|667.78|665.38|667.41|665.01|0
1649265880000|2022-04-06 17:24:40|667.78|665.38|667.96|665.56|667.96|665.56|667.78|665.38|0
1649265890000|2022-04-06 17:24:50|667.78|665.38|667.96|665.56|667.96|665.56|667.78|665.38|0
1649265900000|2022-04-06 17:25:00|667.78|665.38|668.15|665.75|668.51|666.11|667.78|665.38|0
1649265910000|2022-04-06 17:25:10|667.6|665.2|667.78|665.38|667.78|665.38|667.6|665.2|0
1649265920000|2022-04-06 17:25:20|667.96|665.56|667.78|665.38|667.96|665.56|667.78|665.38|0
1649265930000|2022-04-06 17:25:30|667.96|665.56|667.78|665.38|667.96|665.56|667.78|665.38|0
1649265940000|2022-04-06 17:25:40|667.6|665.2|666.68|664.28|667.6|665.2|666.68|664.28|0
1649265950000|2022-04-06 17:25:50|666.86|664.46|666.68|664.28|666.86|664.46|666.68|664.28|0
1649265960000|2022-04-06 17:26:00|666.5|664.1|666.68|664.28|666.86|664.46|666.5|664.1|0
1649265970000|2022-04-06 17:26:10|666.5|664.1|666.31|663.91|666.5|664.1|666.31|663.91|0
1649265980000|2022-04-06 17:26:20|666.58|664.18|666.49|664.09|666.68|664.28|666.49|664.09|0
1649265990000|2022-04-06 17:26:30|666.86|664.46|666.95|664.55|666.95|664.55|666.86|664.46|0
1649266000000|2022-04-06 17:26:40|666.86|664.46|666.68|664.28|666.86|664.46|666.68|664.28|0
1649266010000|2022-04-06 17:26:50|666.86|664.46|666.86|664.46|666.86|664.46|666.86|664.46|0
1649266020000|2022-04-06 17:27:00|666.68|664.28|666.86|664.46|667.04|664.64|666.68|664.28|0
1649266030000|2022-04-06 17:27:10|667.04|664.64|666.86|664.46|667.04|664.64|666.86|664.46|0
1649266040000|2022-04-06 17:27:20|667.23|664.83|667.04|664.64|667.23|664.83|667.04|664.64|0
1649266050000|2022-04-06 17:27:30|666.86|664.46|666.68|664.28|666.86|664.46|666.68|664.28|0
1649266060000|2022-04-06 17:27:40|666.86|664.46|667.04|664.64|667.04|664.64|666.86|664.46|0
1649266070000|2022-04-06 17:27:50|666.86|664.46|666.86|664.46|667.04|664.64|666.68|664.28|0
1649266080000|2022-04-06 17:28:00|667.04|664.64|667.23|664.83|667.41|665.01|667.04|664.64|0
1649266090000|2022-04-06 17:28:10|667.41|665.01|667.41|665.01|667.59|665.19|667.23|664.83|0
1649266100000|2022-04-06 17:28:20|667.04|664.64|667.41|665.01|667.41|665.01|667.04|664.64|0
1649266110000|2022-04-06 17:28:30|667.59|665.19|667.41|665.01|667.59|665.19|667.41|665.01|0
1649266120000|2022-04-06 17:28:40|667.59|665.19|667.96|665.56|667.96|665.56|667.59|665.19|0
1649266130000|2022-04-06 17:28:50|667.78|665.38|667.59|665.19|667.87|665.47|667.59|665.19|0
1649266140000|2022-04-06 17:29:00|667.41|665.01|667.23|664.83|667.41|665.01|667.04|664.64|0
1649266150000|2022-04-06 17:29:10|667.04|664.64|667.59|665.19|667.59|665.19|667.04|664.64|0
1649266160000|2022-04-06 17:29:20|667.5|665.1|667.78|665.38|667.78|665.38|667.5|665.1|0
1649266170000|2022-04-06 17:29:30|667.87|665.47|668.23|665.83|668.23|665.83|667.87|665.47|0
1649266180000|2022-04-06 17:29:40|668.42|666.02|668.42|666.02|668.42|666.02|668.42|666.02|0
1649266190000|2022-04-06 17:29:50|667.19|664.79|667|664.6|667.19|664.79|667|664.6|0
1649266200000|2022-04-06 17:30:00|667.37|664.97|667.19|664.79|667.37|664.97|667.19|664.79|0
1649266210000|2022-04-06 17:30:10|667|664.6|667|664.6|667.19|664.79|667|664.6|0
1649266220000|2022-04-06 17:30:20|666.82|664.42|666.82|664.42|667|664.6|666.82|664.42|0
1649266230000|2022-04-06 17:30:30|667|664.6|667|664.6|667|664.6|667|664.6|0
1649266250000|2022-04-06 17:30:50|666.91|664.51|667|664.6|667|664.6|666.91|664.51|0
1649266260000|2022-04-06 17:31:00|666.82|664.42|667.19|664.79|667.19|664.79|666.82|664.42|0
1649266280000|2022-04-06 17:31:20|667|664.6|667.19|664.79|667.19|664.79|667|664.6|0
1649266290000|2022-04-06 17:31:30|666.82|664.42|666.82|664.42|667|664.6|666.82|664.42|0
1649266310000|2022-04-06 17:31:50|666.64|664.24|666.45|664.05|666.64|664.24|666.45|664.05|0
1649266320000|2022-04-06 17:32:00|666.27|663.87|666.45|664.05|666.45|664.05|666.27|663.87|0
1649266330000|2022-04-06 17:32:10|666.64|664.24|666.27|663.87|666.64|664.24|666.27|663.87|0
1649266340000|2022-04-06 17:32:20|666.45|664.05|666.91|664.51|667|664.6|666.45|664.05|0
1649266350000|2022-04-06 17:32:30|666.82|664.42|667|664.6|667|664.6|666.82|664.42|0
1649266360000|2022-04-06 17:32:40|666.82|664.42|666.82|664.42|666.82|664.42|666.64|664.24|0
1649266370000|2022-04-06 17:32:50|667|664.6|667.19|664.79|667.19|664.79|667|664.6|0
1649266380000|2022-04-06 17:33:00|667.09|664.69|667.19|664.79|667.19|664.79|667|664.6|0
1649266390000|2022-04-06 17:33:10|667.37|664.97|667.92|665.52|667.92|665.52|667.37|664.97|0
1649266400000|2022-04-06 17:33:20|668.1|665.7|668.56|666.16|668.66|666.26|668.1|665.7|0
1649266410000|2022-04-06 17:33:30|668.66|666.26|668.84|666.44|668.84|666.44|668.66|666.26|0
1649266420000|2022-04-06 17:33:40|669.02|666.62|670.31|667.91|670.31|667.91|669.02|666.62|0
1649266430000|2022-04-06 17:33:50|670.13|667.73|670.49|668.09|670.49|668.09|670.13|667.73|0
1649266440000|2022-04-06 17:34:00|670.68|668.28|669.94|667.54|670.68|668.28|669.94|667.54|0
1649266450000|2022-04-06 17:34:10|669.76|667.36|669.39|666.99|669.76|667.36|669.39|666.99|0
1649266460000|2022-04-06 17:34:20|669.21|666.81|669.39|666.99|669.39|666.99|669.21|666.81|0
1649266470000|2022-04-06 17:34:30|668.84|666.44|668.84|666.44|668.84|666.44|668.84|666.44|0
1649266480000|2022-04-06 17:34:40|669.02|666.62|668.84|666.44|669.02|666.62|668.84|666.44|0
1649266490000|2022-04-06 17:34:50|669.39|666.99|669.39|666.99|669.57|667.17|669.39|666.99|0
1649266500000|2022-04-06 17:35:00|669.57|667.17|670.31|667.91|670.31|667.91|669.57|667.17|0
1649266510000|2022-04-06 17:35:10|669.76|667.36|669.39|666.99|669.94|667.54|669.39|666.99|0
1649266520000|2022-04-06 17:35:20|669.21|666.81|668.29|665.89|669.21|666.81|668.29|665.89|0
1649266530000|2022-04-06 17:35:30|668.1|665.7|668.29|665.89|668.29|665.89|668.1|665.7|0
1649266540000|2022-04-06 17:35:40|668.1|665.7|667.92|665.52|668.19|665.79|667.92|665.52|0
1649266550000|2022-04-06 17:35:50|668.1|665.7|668.29|665.89|668.29|665.89|668.1|665.7|0
1649266560000|2022-04-06 17:36:00|668.1|665.7|667.55|665.15|668.1|665.7|667.55|665.15|0
1649266570000|2022-04-06 17:36:10|668.29|665.89|668.29|665.89|668.29|665.89|668.29|665.89|0
1649266590000|2022-04-06 17:36:30|668.47|666.07|669.02|666.62|669.02|666.62|668.47|666.07|0
1649266600000|2022-04-06 17:36:40|668.65|666.25|668.47|666.07|668.65|666.25|668.47|666.07|0
1649266620000|2022-04-06 17:37:00|668.1|665.7|668.1|665.7|668.1|665.7|667.92|665.52|0
1649266630000|2022-04-06 17:37:10|668.29|665.89|668.1|665.7|668.29|665.89|668.1|665.7|0
1649266640000|2022-04-06 17:37:20|668.29|665.89|668.29|665.89|668.47|666.07|668.29|665.89|0
1649266650000|2022-04-06 17:37:30|668.47|666.07|668.65|666.25|668.65|666.25|668.47|666.07|0
1649266660000|2022-04-06 17:37:40|668.47|666.07|668.74|666.34|668.84|666.44|668.47|666.07|0
1649266670000|2022-04-06 17:37:50|669.02|666.62|669.94|667.54|669.94|667.54|669.02|666.62|0
1649266680000|2022-04-06 17:38:00|670.12|667.72|670.49|668.09|670.49|668.09|669.76|667.36|0
1649266690000|2022-04-06 17:38:10|670.31|667.91|670.68|668.28|670.68|668.28|670.31|667.91|0
1649266700000|2022-04-06 17:38:20|670.49|668.09|670.12|667.72|670.68|668.28|670.12|667.72|0
1649266710000|2022-04-06 17:38:30|670.31|667.91|670.4|668|670.49|668.09|670.31|667.91|0
1649266720000|2022-04-06 17:38:40|670.31|667.91|669.76|667.36|670.31|667.91|669.76|667.36|0
1649266730000|2022-04-06 17:38:50|670.12|667.72|670.49|668.09|670.49|668.09|670.12|667.72|0
1649266740000|2022-04-06 17:39:00|670.31|667.91|670.86|668.46|670.86|668.46|670.31|667.91|0
1649266750000|2022-04-06 17:39:10|671.04|668.64|671.04|668.64|671.04|668.64|671.04|668.64|0
1649266760000|2022-04-06 17:39:20|670.86|668.46|670.68|668.28|670.86|668.46|670.68|668.28|0
1649266770000|2022-04-06 17:39:30|670.86|668.46|670.86|668.46|671.04|668.64|670.86|668.46|0
1649266780000|2022-04-06 17:39:40|670.76|668.36|670.86|668.46|670.86|668.46|670.68|668.28|0
1649266790000|2022-04-06 17:39:50|671.04|668.64|671.04|668.64|671.04|668.64|671.04|668.64|0
1649266800000|2022-04-06 17:40:00|670.86|668.46|671.23|668.83|671.41|669.01|670.86|668.46|0
1649266810000|2022-04-06 17:40:10|671.04|668.64|670.31|667.91|671.04|668.64|670.31|667.91|0
1649266820000|2022-04-06 17:40:20|670.68|668.28|671.04|668.64|671.04|668.64|670.49|668.09|0
1649266830000|2022-04-06 17:40:30|671.23|668.83|672.15|669.75|672.15|669.75|671.23|668.83|0
1649266840000|2022-04-06 17:40:40|672.33|669.93|672.88|670.48|672.88|670.48|672.15|669.75|0
1649266850000|2022-04-06 17:40:50|672.7|670.3|672.88|670.48|672.88|670.48|672.7|670.3|0
1649266860000|2022-04-06 17:41:00|673.07|670.67|673.44|671.04|673.44|671.04|673.07|670.67|0
1649266870000|2022-04-06 17:41:10|673.25|670.85|673.81|671.41|673.81|671.41|672.88|670.48|0
1649266880000|2022-04-06 17:41:20|673.71|671.31|674.08|671.68|674.08|671.68|673.71|671.31|0
1649266890000|2022-04-06 17:41:30|674.36|671.96|674.36|671.96|674.36|671.96|674.36|671.96|0
1649266900000|2022-04-06 17:41:40|674.54|672.14|674.17|671.77|674.54|672.14|674.17|671.77|0
1649266910000|2022-04-06 17:41:50|674.36|671.96|674.54|672.14|674.54|672.14|674.17|671.77|0
1649266920000|2022-04-06 17:42:00|674.36|671.96|674.73|672.33|674.73|672.33|674.36|671.96|0
1649266930000|2022-04-06 17:42:10|674.54|672.14|673.8|671.4|674.54|672.14|673.8|671.4|0
1649266940000|2022-04-06 17:42:20|673.62|671.22|673.8|671.4|673.8|671.4|673.62|671.22|0
1649266950000|2022-04-06 17:42:30|673.99|671.59|673.8|671.4|673.99|671.59|673.8|671.4|0
1649266960000|2022-04-06 17:42:40|673.62|671.22|673.62|671.22|673.62|671.22|673.62|671.22|0
1649266970000|2022-04-06 17:42:50|673.8|671.4|673.99|671.59|673.99|671.59|673.8|671.4|0
1649266980000|2022-04-06 17:43:00|673.8|671.4|673.62|671.22|673.8|671.4|673.62|671.22|0
1649266990000|2022-04-06 17:43:10|673.99|671.59|673.99|671.59|674.17|671.77|673.99|671.59|0
1649267000000|2022-04-06 17:43:20|674.17|671.77|674.91|672.51|674.91|672.51|674.17|671.77|0
1649267010000|2022-04-06 17:43:30|674.73|672.33|674.54|672.14|674.73|672.33|674.54|672.14|0
1649267020000|2022-04-06 17:43:40|674.73|672.33|674.36|671.96|674.73|672.33|674.36|671.96|0
1649267030000|2022-04-06 17:43:50|674.54|672.14|674.26|671.86|674.54|672.14|674.26|671.86|0
1649267040000|2022-04-06 17:44:00|674.17|671.77|674.73|672.33|674.73|672.33|674.17|671.77|0
1649267050000|2022-04-06 17:44:10|674.91|672.51|674.73|672.33|675.09|672.69|674.73|672.33|0
1649267060000|2022-04-06 17:44:20|674.91|672.51|674.54|672.14|674.91|672.51|674.54|672.14|0
1649267070000|2022-04-06 17:44:30|675.09|672.69|674.73|672.33|675.09|672.69|674.73|672.33|0
1649267080000|2022-04-06 17:44:40|674.54|672.14|673.99|671.59|674.54|672.14|673.99|671.59|0
1649267090000|2022-04-06 17:44:50|674.17|671.77|673.99|671.59|674.17|671.77|673.8|671.4|0
1649267100000|2022-04-06 17:45:00|673.8|671.4|673.99|671.59|673.99|671.59|673.62|671.22|0
1649267110000|2022-04-06 17:45:10|673.8|671.4|673.99|671.59|673.99|671.59|673.8|671.4|0
1649267120000|2022-04-06 17:45:20|673.8|671.4|673.8|671.4|673.8|671.4|673.8|671.4|0
1649267130000|2022-04-06 17:45:30|673.62|671.22|673.99|671.59|673.99|671.59|673.62|671.22|0
1649267140000|2022-04-06 17:45:40|673.8|671.4|673.62|671.22|673.8|671.4|673.43|671.03|0
1649267150000|2022-04-06 17:45:50|673.43|671.03|673.62|671.22|673.62|671.22|673.43|671.03|0
1649267160000|2022-04-06 17:46:00|673.25|670.85|672.7|670.3|673.25|670.85|672.7|670.3|0
1649267170000|2022-04-06 17:46:10|673.07|670.67|672.88|670.48|673.25|670.85|672.88|670.48|0
1649267180000|2022-04-06 17:46:20|672.7|670.3|672.7|670.3|672.88|670.48|672.7|670.3|0
1649267190000|2022-04-06 17:46:30|672.51|670.11|672.33|669.93|672.51|670.11|672.33|669.93|0
1649267200000|2022-04-06 17:46:40|672.51|670.11|672.05|669.65|672.51|670.11|671.96|669.56|0
1649267210000|2022-04-06 17:46:50|671.96|669.56|671.78|669.38|671.96|669.56|671.78|669.38|0
1649267220000|2022-04-06 17:47:00|671.41|669.01|670.3|667.9|671.41|669.01|670.3|667.9|0
1649267230000|2022-04-06 17:47:10|670.39|667.99|670.12|667.72|670.39|667.99|670.12|667.72|0
1649267240000|2022-04-06 17:47:20|670.3|667.9|670.49|668.09|670.49|668.09|670.3|667.9|0
1649267250000|2022-04-06 17:47:30|670.86|668.46|671.04|668.64|671.41|669.01|670.86|668.46|0
1649267260000|2022-04-06 17:47:40|671.41|669.01|671.41|669.01|671.41|669.01|671.04|668.64|0
1649267270000|2022-04-06 17:47:50|671.59|669.19|671.22|668.82|671.78|669.38|671.22|668.82|0
1649267280000|2022-04-06 17:48:00|671.59|669.19|672.38|669.5|672.38|669.5|671.59|669.19|0
1649267290000|2022-04-06 17:48:10|672.02|669.14|671.83|668.95|672.2|669.32|671.83|668.95|0
1649267300000|2022-04-06 17:48:20|671.46|668.58|671.65|668.77|671.83|668.95|671.46|668.58|0
1649267310000|2022-04-06 17:48:30|671.46|668.58|671.65|668.77|671.65|668.77|671.46|668.58|0
1649267320000|2022-04-06 17:48:40|671.83|668.95|671.65|668.77|671.83|668.95|671.46|668.58|0
1649267330000|2022-04-06 17:48:50|671.83|668.95|672.38|669.5|672.38|669.5|671.83|668.95|0
1649267340000|2022-04-06 17:49:00|672.75|669.87|673.12|670.24|673.12|670.24|672.57|669.69|0
1649267350000|2022-04-06 17:49:10|673.49|670.61|673.67|670.79|673.67|670.79|673.3|670.42|0
1649267360000|2022-04-06 17:49:20|673.86|670.98|673.49|670.61|674.04|671.16|673.49|670.61|0
1649267370000|2022-04-06 17:49:30|673.3|670.42|673.67|670.79|673.67|670.79|673.3|670.42|0
1649267380000|2022-04-06 17:49:40|673.49|670.61|674.31|671.43|674.31|671.43|673.49|670.61|0
1649267390000|2022-04-06 17:49:50|674.59|671.71|674.59|671.71|674.78|671.9|674.59|671.71|0
1649267400000|2022-04-06 17:50:00|674.5|671.62|672.27|669.39|674.5|671.62|672.27|669.39|0
1649267410000|2022-04-06 17:50:10|672.64|669.76|673.19|670.31|673.19|670.31|672.63|669.75|0
1649267420000|2022-04-06 17:50:20|673|670.12|672.82|669.94|673|670.12|672.82|669.94|0
1649267430000|2022-04-06 17:50:30|673|670.12|672.63|669.75|673|670.12|672.45|669.57|0
1649267440000|2022-04-06 17:50:40|672.27|669.39|672.27|669.39|672.45|669.57|672.27|669.39|0
1649267450000|2022-04-06 17:50:50|672.35|669.47|671.9|669.02|672.35|669.47|671.9|669.02|0
1649267460000|2022-04-06 17:51:00|672.08|669.2|672.08|669.2|672.08|669.2|671.71|668.83|0
1649267470000|2022-04-06 17:51:10|672.82|669.94|673.37|670.49|673.37|670.49|672.82|669.94|0
1649267480000|2022-04-06 17:51:20|673.19|670.31|672.82|669.94|673.19|670.31|672.82|669.94|0
1649267490000|2022-04-06 17:51:30|672.63|669.75|672.82|669.94|672.82|669.94|672.63|669.75|0
1649267500000|2022-04-06 17:51:40|672.63|669.75|672.82|669.94|672.82|669.94|672.63|669.75|0
1649267510000|2022-04-06 17:51:50|672.63|669.75|672.45|669.57|672.63|669.75|672.45|669.57|0
1649267520000|2022-04-06 17:52:00|672.27|669.39|673.09|670.21|673.09|670.21|672.27|669.39|0
1649267530000|2022-04-06 17:52:10|672.82|669.94|673.37|670.49|673.37|670.49|672.82|669.94|0
1649267540000|2022-04-06 17:52:20|673.74|670.86|673.74|670.86|673.74|670.86|673.56|670.68|0
1649267550000|2022-04-06 17:52:30|673.37|670.49|673.24|670.36|675.01|672.13|673.24|670.36|0
1649267560000|2022-04-06 17:52:40|673.61|670.73|673.97|671.09|673.97|671.09|673.61|670.73|0
1649267570000|2022-04-06 17:52:50|674.16|671.28|673.42|670.54|674.16|671.28|673.42|670.54|0
1649267580000|2022-04-06 17:53:00|673.51|670.63|672.87|669.99|673.51|670.63|672.87|669.99|0
1649267590000|2022-04-06 17:53:10|673.05|670.17|673.42|670.54|673.42|670.54|673.05|670.17|0
1649267600000|2022-04-06 17:53:20|673.24|670.36|673.05|670.17|673.24|670.36|673.05|670.17|0
1649267610000|2022-04-06 17:53:30|672.96|670.08|672.68|669.8|672.96|670.08|672.68|669.8|0
1649267620000|2022-04-06 17:53:40|672.5|669.62|672.5|669.62|672.68|669.8|672.5|669.62|0
1649267630000|2022-04-06 17:53:50|672.87|669.99|672.31|669.43|672.87|669.99|672.31|669.43|0
1649267640000|2022-04-06 17:54:00|672.13|669.25|672.13|669.25|672.4|669.52|672.13|669.25|0
1649267650000|2022-04-06 17:54:10|672.31|669.43|671.76|668.88|672.31|669.43|671.76|668.88|0
1649267660000|2022-04-06 17:54:20|672.5|669.62|671.94|669.06|672.5|669.62|671.94|669.06|0
1649267670000|2022-04-06 17:54:30|672.13|669.25|672.22|669.34|672.22|669.34|672.13|669.25|0
1649267680000|2022-04-06 17:54:40|672.31|669.43|672.13|669.25|672.31|669.43|672.13|669.25|0
1649267690000|2022-04-06 17:54:50|671.94|669.06|672.13|669.25|672.13|669.25|671.94|669.06|0
1649267700000|2022-04-06 17:55:00|671.94|669.06|672.13|669.25|672.13|669.25|671.94|669.06|0
1649267710000|2022-04-06 17:55:10|672.5|669.62|672.13|669.25|672.5|669.62|672.13|669.25|0
1649267720000|2022-04-06 17:55:20|672.31|669.43|672.31|669.43|672.31|669.43|672.31|669.43|0
1649267730000|2022-04-06 17:55:30|672.13|669.25|671.76|668.88|672.13|669.25|671.76|668.88|0
1649267740000|2022-04-06 17:55:40|671.39|668.51|671.39|668.51|671.58|668.7|671.39|668.51|0
1649267750000|2022-04-06 17:55:50|671.3|668.42|671.58|668.7|671.58|668.7|671.3|668.42|0
1649267760000|2022-04-06 17:56:00|672.31|669.43|671.94|669.06|672.31|669.43|671.76|668.88|0
1649267770000|2022-04-06 17:56:10|671.85|668.97|671.58|668.7|671.85|668.97|671.58|668.7|0
1649267780000|2022-04-06 17:56:20|671.66|668.78|671.39|668.51|671.66|668.78|671.39|668.51|0
1649267790000|2022-04-06 17:56:30|671.57|668.69|671.39|668.51|671.57|668.69|671.39|668.51|0
1649267800000|2022-04-06 17:56:40|671.29|668.41|670.84|667.96|671.29|668.41|670.84|667.96|0
1649267810000|2022-04-06 17:56:50|670.65|667.77|670.29|667.41|670.65|667.77|669.92|667.04|0
1649267820000|2022-04-06 17:57:00|670.37|667.49|669.92|667.04|670.37|667.49|669.92|667.04|0
1649267830000|2022-04-06 17:57:10|669.73|666.85|669.18|666.3|669.73|666.85|669.18|666.3|0
1649267840000|2022-04-06 17:57:20|669.36|666.48|669.73|666.85|669.73|666.85|669.36|666.48|0
1649267850000|2022-04-06 17:57:30|669.92|667.04|670.28|667.4|670.47|667.59|669.92|667.04|0
1649267860000|2022-04-06 17:57:40|670.1|667.22|669.36|666.48|670.1|667.22|669.36|666.48|0
1649267870000|2022-04-06 17:57:50|669.64|666.76|669.18|666.3|669.64|666.76|669.18|666.3|0
1649267880000|2022-04-06 17:58:00|668.81|665.93|668.63|665.75|668.81|665.93|668.63|665.75|0
1649267890000|2022-04-06 17:58:10|668.81|665.93|669.73|666.85|669.73|666.85|668.81|665.93|0
1649267900000|2022-04-06 17:58:20|670.28|667.4|669.73|666.85|670.28|667.4|669.73|666.85|0
1649267910000|2022-04-06 17:58:30|669.55|666.67|669.73|666.85|669.73|666.85|669.55|666.67|0
1649267920000|2022-04-06 17:58:40|669.55|666.67|669.55|666.67|669.73|666.85|669.55|666.67|0
1649267930000|2022-04-06 17:58:50|669.45|666.57|669.36|666.48|669.45|666.57|669.36|666.48|0
1649267940000|2022-04-06 17:59:00|669.18|666.3|669|666.12|669.18|666.3|669|666.12|0
1649267950000|2022-04-06 17:59:10|669.08|666.2|669.18|666.3|669.18|666.3|669|666.12|0
1649267960000|2022-04-06 17:59:20|669|666.12|669.18|666.3|669.36|666.48|669|666.12|0
1649267970000|2022-04-06 17:59:30|669.36|666.48|669.36|666.48|669.36|666.48|669.27|666.39|0
1649267980000|2022-04-06 17:59:40|669.18|666.3|669|666.12|669.18|666.3|668.44|665.56|0
1649267990000|2022-04-06 17:59:50|668.9|666.02|668.35|665.47|669|666.12|668.35|665.47|0
1649268000000|2022-04-06 18:00:00|668.16|665.28|666.88|664|669.08|666.2|666.88|664|0
1649268010000|2022-04-06 18:00:10|663.94|661.06|675.26|672.38|675.26|672.38|663.94|661.06|0
1649268020000|2022-04-06 18:00:20|670.65|667.77|668.81|665.93|672.13|669.25|668.81|665.93|0
1649268030000|2022-04-06 18:00:30|667.71|664.83|669.55|666.67|670.19|667.31|667.71|664.83|0
1649268040000|2022-04-06 18:00:40|672.86|669.98|672.49|669.61|673.97|671.09|671.85|668.97|0
1649268050000|2022-04-06 18:00:50|673.87|670.99|672.77|669.89|674.98|672.1|672.77|669.89|0
1649268060000|2022-04-06 18:01:00|671.29|668.41|669.64|666.76|671.29|668.41|669.64|666.76|0
1649268070000|2022-04-06 18:01:10|670.28|667.4|673.6|670.72|673.6|670.72|670.28|667.4|0
1649268080000|2022-04-06 18:01:20|673.05|670.17|673.97|671.09|674.71|671.83|673.05|670.17|0
1649268090000|2022-04-06 18:01:30|676.37|673.49|674.98|672.1|676.56|673.68|674.71|671.83|0
1649268100000|2022-04-06 18:01:40|676.56|673.68|676.19|673.31|677.48|674.6|675.82|672.94|0
1649268110000|2022-04-06 18:01:50|676.74|673.86|677.3|674.42|677.3|674.42|676.74|673.86|0
1649268120000|2022-04-06 18:02:00|679.52|676.64|681.55|678.67|681.55|678.67|678.78|675.9|0
1649268130000|2022-04-06 18:02:10|682.3|679.42|683.04|680.16|683.59|680.71|682.3|679.42|0
1649268140000|2022-04-06 18:02:20|684.34|681.46|685.82|682.94|685.82|682.94|684.34|681.46|0
1649268150000|2022-04-06 18:02:30|685.64|682.76|684.89|682.01|685.64|682.76|684.71|681.83|0
1649268160000|2022-04-06 18:02:40|683.87|680.99|683.22|680.34|684.15|681.27|683.22|680.34|0
1649268170000|2022-04-06 18:02:50|681.74|678.86|681.92|679.04|682.29|679.41|681.74|678.86|0
1649268180000|2022-04-06 18:03:00|681.37|678.49|681.37|678.49|682.29|679.41|681.37|678.49|0
1649268190000|2022-04-06 18:03:10|681.92|679.04|682.67|679.79|683.13|680.25|681.92|679.04|0
1649268200000|2022-04-06 18:03:20|683.78|680.9|682.01|679.13|683.78|680.9|682.01|679.13|0
1649268210000|2022-04-06 18:03:30|682.94|680.06|681.55|678.67|682.94|680.06|681.55|678.67|0
1649268220000|2022-04-06 18:03:40|678.94|676.06|679.31|676.43|679.31|676.43|678.57|675.69|0
1649268230000|2022-04-06 18:03:50|680.34|677.46|679.41|676.53|680.34|677.46|679.41|676.53|0
1649268240000|2022-04-06 18:04:00|679.6|676.72|678.57|675.69|679.97|677.09|678.57|675.69|0
1649268250000|2022-04-06 18:04:10|677.19|674.31|678.48|675.6|678.48|675.6|677.19|674.31|0
1649268260000|2022-04-06 18:04:20|677.37|674.49|677.19|674.31|677.37|674.49|676.54|673.66|0
1649268270000|2022-04-06 18:04:30|677.28|674.4|674.97|672.09|677.28|674.4|674.78|671.9|0
1649268280000|2022-04-06 18:04:40|675.24|672.36|674.78|671.9|675.24|672.36|674.78|671.9|0
1649268290000|2022-04-06 18:04:50|676.08|673.2|677.19|674.31|677.19|674.31|675.52|672.64|0
1649268300000|2022-04-06 18:05:00|675.15|672.27|674.41|671.53|675.15|672.27|673.76|670.88|0
1649268310000|2022-04-06 18:05:10|674.5|671.62|675.34|672.46|675.34|672.46|674.5|671.62|0
1649268320000|2022-04-06 18:05:20|675.24|672.36|672.75|669.87|675.52|672.64|672.75|669.87|0
1649268330000|2022-04-06 18:05:30|672.56|669.68|672.19|669.31|673.02|670.14|672.01|669.13|0
1649268340000|2022-04-06 18:05:40|671.27|668.39|672.01|669.13|672.01|669.13|671.27|668.39|0
1649268350000|2022-04-06 18:05:50|671.83|668.95|671.54|668.66|671.83|668.95|671.27|668.39|0
1649268360000|2022-04-06 18:06:00|671.73|668.85|671.18|668.3|671.73|668.85|670.72|667.84|0
1649268370000|2022-04-06 18:06:10|671.46|668.58|673.3|670.42|673.3|670.42|671.46|668.58|0
1649268380000|2022-04-06 18:06:20|674.04|671.16|673.49|670.61|674.78|671.9|673.49|670.61|0
1649268390000|2022-04-06 18:06:30|674.6|671.72|674.23|671.35|674.6|671.72|674.23|671.35|0
1649268400000|2022-04-06 18:06:40|673.49|670.61|672.56|669.68|673.49|670.61|672.56|669.68|0
1649268410000|2022-04-06 18:06:50|671.46|668.58|672.01|669.13|672.01|669.13|671.46|668.58|0
1649268420000|2022-04-06 18:07:00|670.81|667.93|669.98|667.1|670.81|667.93|669.98|667.1|0
1649268430000|2022-04-06 18:07:10|669.8|666.92|668.87|665.99|669.8|666.92|668.87|665.99|0
1649268440000|2022-04-06 18:07:20|668.04|665.16|666.48|663.6|668.04|665.16|666.48|663.6|0
1649268450000|2022-04-06 18:07:30|666.2|663.32|666.48|663.6|666.57|663.69|665.93|663.05|0
1649268460000|2022-04-06 18:07:40|665.38|662.5|666.02|663.14|666.66|663.78|665.38|662.5|0
1649268470000|2022-04-06 18:07:50|665.93|663.05|667.4|664.52|667.4|664.52|665.74|662.86|0
1649268480000|2022-04-06 18:08:00|667.67|664.79|665.19|662.31|667.67|664.79|665.19|662.31|0
1649268490000|2022-04-06 18:08:10|663.54|660.66|663.91|661.03|664.09|661.21|663.54|660.66|0
1649268500000|2022-04-06 18:08:20|663.54|660.66|663.17|660.29|663.54|660.66|663.08|660.2|0
1649268510000|2022-04-06 18:08:30|662.62|659.74|662.62|659.74|662.8|659.92|662.16|659.28|0
1649268520000|2022-04-06 18:08:40|663.99|661.11|664.91|662.03|664.91|662.03|663.91|661.03|0
1649268530000|2022-04-06 18:08:50|664.83|661.95|664.27|661.39|664.83|661.95|664.27|661.39|0
1649268540000|2022-04-06 18:09:00|665.19|662.31|665.38|662.5|665.65|662.77|665.19|662.31|0
1649268550000|2022-04-06 18:09:10|664.27|661.39|662.07|659.19|664.27|661.39|662.07|659.19|0
1649268560000|2022-04-06 18:09:20|661.34|658.46|661.52|658.64|662.16|659.28|661.34|658.46|0
1649268570000|2022-04-06 18:09:30|660.97|658.09|660.42|657.54|660.97|658.09|660.42|657.54|0
1649268580000|2022-04-06 18:09:40|659.69|656.81|659.14|656.26|659.69|656.81|659.14|656.26|0
1649268590000|2022-04-06 18:09:50|659.87|656.99|660.32|657.44|660.51|657.63|659.87|656.99|0
1649268600000|2022-04-06 18:10:00|659.69|656.81|659.87|656.99|659.87|656.99|659.14|656.26|0
1649268610000|2022-04-06 18:10:10|659.14|656.26|659.22|656.34|661.6|658.72|658.49|655.61|0
1649268620000|2022-04-06 18:10:20|659.4|656.52|660.69|657.81|660.87|657.99|659.4|656.52|0
1649268630000|2022-04-06 18:10:30|660.32|657.44|659.95|657.07|660.32|657.44|659.77|656.89|0
1649268640000|2022-04-06 18:10:40|660.14|657.26|660.32|657.44|660.32|657.44|659.77|656.89|0
1649268650000|2022-04-06 18:10:50|659.86|656.98|660.14|657.26|660.32|657.44|659.59|656.71|0
1649268660000|2022-04-06 18:11:00|660.32|657.44|659.4|656.52|660.32|657.44|658.67|655.79|0
1649268670000|2022-04-06 18:11:10|659.04|656.16|658.49|655.61|659.04|656.16|658.49|655.61|0
1649268680000|2022-04-06 18:11:20|657.94|655.06|658.07|655.19|658.44|655.56|657.94|655.06|0
1649268690000|2022-04-06 18:11:30|658.99|656.11|660.27|657.39|660.27|657.39|658.99|656.11|0
1649268700000|2022-04-06 18:11:40|660.63|657.75|660.08|657.2|661.18|658.3|660.08|657.2|0
1649268710000|2022-04-06 18:11:50|660.63|657.75|660.82|657.94|661.18|658.3|660.63|657.75|0
1649268720000|2022-04-06 18:12:00|661|658.12|659.9|657.02|661|658.12|659.9|657.02|0
1649268730000|2022-04-06 18:12:10|660.08|657.2|660.82|657.94|660.82|657.94|660.08|657.2|0
1649268740000|2022-04-06 18:12:20|661|658.12|662.28|659.4|662.28|659.4|661|658.12|0
1649268750000|2022-04-06 18:12:30|661.91|659.03|661.37|658.49|662.1|659.22|661.37|658.49|0
1649268760000|2022-04-06 18:12:40|661|658.12|659.35|656.47|661|658.12|659.35|656.47|0
1649268770000|2022-04-06 18:12:50|658.99|656.11|658.25|655.37|658.99|656.11|658.25|655.37|0
1649268780000|2022-04-06 18:13:00|657.71|654.83|658.07|655.19|658.25|655.37|657.71|654.83|0
1649268790000|2022-04-06 18:13:10|657.89|655.01|659.26|656.38|659.26|656.38|657.89|655.01|0
1649268800000|2022-04-06 18:13:20|659.17|656.29|659.53|656.65|659.72|656.84|659.17|656.29|0
1649268810000|2022-04-06 18:13:30|658.8|655.92|659.07|656.19|659.07|656.19|658.8|655.92|0
1649268820000|2022-04-06 18:13:40|658.99|656.11|659.9|657.02|660.27|657.39|658.99|656.11|0
1649268830000|2022-04-06 18:13:50|659.35|656.47|658.62|655.74|659.53|656.65|658.62|655.74|0
1649268840000|2022-04-06 18:14:00|658.8|655.92|658.07|655.19|658.8|655.92|658.07|655.19|0
1649268850000|2022-04-06 18:14:10|657.89|655.01|658.25|655.37|658.25|655.37|657.71|654.83|0
1649268860000|2022-04-06 18:14:20|657.89|655.01|657.34|654.46|657.89|655.01|657.34|654.46|0
1649268870000|2022-04-06 18:14:30|656.97|654.09|656.61|653.73|656.97|654.09|656.61|653.73|0
1649268880000|2022-04-06 18:14:40|656.97|654.09|656.79|653.91|657.16|654.28|656.79|653.91|0
1649268890000|2022-04-06 18:14:50|655.51|652.63|655.88|653|655.88|653|655.33|652.45|0
1649268900000|2022-04-06 18:15:00|655.51|652.63|654.6|651.72|655.51|652.63|654.42|651.54|0
1649268910000|2022-04-06 18:15:10|654.24|651.36|653.69|650.81|654.24|651.36|653.69|650.81|0
1649268920000|2022-04-06 18:15:20|653.87|650.99|653.69|650.81|654.05|651.17|653.69|650.81|0
1649268930000|2022-04-06 18:15:30|654.05|651.17|653.69|650.81|654.05|651.17|653.69|650.81|0
1649268940000|2022-04-06 18:15:40|654.05|651.17|653.69|650.81|654.05|651.17|653.69|650.81|0
1649268950000|2022-04-06 18:15:50|654.05|651.17|652.41|649.53|654.05|651.17|652.41|649.53|0
1649268960000|2022-04-06 18:16:00|653.32|650.44|652.6|649.72|653.51|650.63|652.6|649.72|0
1649268970000|2022-04-06 18:16:10|652.41|649.53|651.32|648.44|652.41|649.53|651.32|648.44|0
1649268980000|2022-04-06 18:16:20|651.5|648.62|651.5|648.62|651.77|648.89|651.32|648.44|0
1649268990000|2022-04-06 18:16:30|651.41|648.53|651.32|648.44|652.05|649.17|651.32|648.44|0
1649269000000|2022-04-06 18:16:40|651.5|648.62|651.32|648.44|651.5|648.62|651.32|648.44|0
1649269010000|2022-04-06 18:16:50|651.68|648.8|652.6|649.72|652.6|649.72|651.68|648.8|0
1649269020000|2022-04-06 18:17:00|651.5|648.62|651.32|648.44|651.5|648.62|651.14|648.26|0
1649269030000|2022-04-06 18:17:10|651.87|648.99|650.96|648.08|651.87|648.99|650.96|648.08|0
1649269040000|2022-04-06 18:17:20|649.67|646.79|652.69|649.81|652.69|649.81|649.67|646.79|0
1649269050000|2022-04-06 18:17:30|651.96|649.08|652.33|649.45|652.51|649.63|651.96|649.08|0
1649269060000|2022-04-06 18:17:40|653.05|650.17|652.96|650.08|653.05|650.17|652.51|649.63|0
1649269070000|2022-04-06 18:17:50|652.87|649.99|652.96|650.08|652.96|650.08|652.51|649.63|0
1649269080000|2022-04-06 18:18:00|653.42|650.54|652.69|649.81|653.42|650.54|652.69|649.81|0
1649269090000|2022-04-06 18:18:10|652.32|649.44|651.42|648.54|652.32|649.44|651.42|648.54|0
1649269100000|2022-04-06 18:18:20|651.05|648.17|650.69|647.81|651.05|648.17|650.69|647.81|0
1649269110000|2022-04-06 18:18:30|651.42|648.54|652.32|649.44|652.32|649.44|651.42|648.54|0
1649269120000|2022-04-06 18:18:40|651.96|649.08|652.69|649.81|652.69|649.81|651.96|649.08|0
1649269130000|2022-04-06 18:18:50|652.87|649.99|652.87|649.99|652.87|649.99|652.87|649.99|0
1649269140000|2022-04-06 18:19:00|652.51|649.63|653.78|650.9|653.78|650.9|652.23|649.35|0
1649269150000|2022-04-06 18:19:10|653.05|650.17|652.51|649.63|653.05|650.17|652.32|649.44|0
1649269160000|2022-04-06 18:19:20|652.14|649.26|652.14|649.26|652.23|649.35|651.96|649.08|0
1649269170000|2022-04-06 18:19:30|652.69|649.81|653.05|650.17|653.05|650.17|652.14|649.26|0
1649269180000|2022-04-06 18:19:40|652.32|649.44|653.42|650.54|653.42|650.54|652.32|649.44|0
1649269190000|2022-04-06 18:19:50|652.69|649.81|653.6|650.72|653.6|650.72|652.69|649.81|0
1649269200000|2022-04-06 18:20:00|653.23|650.35|654.14|651.26|654.33|651.45|653.23|650.35|0
1649269210000|2022-04-06 18:20:10|653.23|650.35|653.42|650.54|653.42|650.54|652.78|649.9|0
1649269220000|2022-04-06 18:20:20|653.96|651.08|654.87|651.99|655.05|652.17|653.78|650.9|0
1649269230000|2022-04-06 18:20:30|655.05|652.17|655.14|652.26|655.24|652.36|655.05|652.17|0
1649269240000|2022-04-06 18:20:40|655.97|653.09|655.42|652.54|655.97|653.09|655.24|652.36|0
1649269250000|2022-04-06 18:20:50|655.24|652.36|655.6|652.72|655.6|652.72|654.87|651.99|0
1649269260000|2022-04-06 18:21:00|655.78|652.9|656.15|653.27|656.15|653.27|655.42|652.54|0
1649269270000|2022-04-06 18:21:10|656.24|653.36|657.61|654.73|657.61|654.73|656.24|653.36|0
1649269280000|2022-04-06 18:21:20|657.79|654.91|657.97|655.09|658.34|655.46|657.61|654.73|0
1649269290000|2022-04-06 18:21:30|658.34|655.46|658.88|656|658.88|656|658.15|655.27|0
1649269300000|2022-04-06 18:21:40|658.52|655.64|658.34|655.46|658.88|656|658.34|655.46|0
1649269310000|2022-04-06 18:21:50|658.79|655.91|658.34|655.46|658.79|655.91|658.15|655.27|0
1649269320000|2022-04-06 18:22:00|657.97|655.09|658.06|655.18|658.34|655.46|657.97|655.09|0
1649269330000|2022-04-06 18:22:10|657.97|655.09|657.24|654.36|657.97|655.09|657.06|654.18|0
1649269340000|2022-04-06 18:22:20|657.06|654.18|655.96|653.08|657.06|654.18|655.78|652.9|0
1649269350000|2022-04-06 18:22:30|655.6|652.72|655.42|652.54|655.6|652.72|655.24|652.36|0
1649269360000|2022-04-06 18:22:40|655.96|653.08|655.6|652.72|655.96|653.08|655.6|652.72|0
1649269370000|2022-04-06 18:22:50|655.78|652.9|655.78|652.9|656.15|653.27|655.6|652.72|0
1649269380000|2022-04-06 18:23:00|656.51|653.63|656.15|653.27|656.51|653.63|655.96|653.08|0
1649269390000|2022-04-06 18:23:10|655.96|653.08|656.33|653.45|656.51|653.63|655.96|653.08|0
1649269400000|2022-04-06 18:23:20|656.51|653.63|656.51|653.63|656.88|654|656.33|653.45|0
1649269410000|2022-04-06 18:23:30|655.96|653.08|655.78|652.9|655.96|653.08|655.69|652.81|0
1649269420000|2022-04-06 18:23:40|655.42|652.54|656.51|653.63|656.51|653.63|655.42|652.54|0
1649269430000|2022-04-06 18:23:50|656.33|653.45|656.69|653.81|656.69|653.81|656.33|653.45|0
1649269440000|2022-04-06 18:24:00|657.42|654.54|657.42|654.54|657.51|654.63|657.24|654.36|0
1649269450000|2022-04-06 18:24:10|657.61|654.73|656.33|653.45|657.61|654.73|656.33|653.45|0
1649269460000|2022-04-06 18:24:20|656.96|654.08|656.69|653.81|657.06|654.18|656.51|653.63|0
1649269470000|2022-04-06 18:24:30|656.15|653.27|655.96|653.08|656.15|653.27|655.78|652.9|0
1649269480000|2022-04-06 18:24:40|655.78|652.9|656.51|653.63|656.51|653.63|655.69|652.81|0
1649269490000|2022-04-06 18:24:50|657.42|654.54|656.51|653.63|657.42|654.54|656.51|653.63|0
1649269500000|2022-04-06 18:25:00|656.69|653.81|657.42|654.54|657.42|654.54|656.69|653.81|0
1649269510000|2022-04-06 18:25:10|658.7|655.82|658.06|655.18|658.88|656|657.97|655.09|0
1649269520000|2022-04-06 18:25:20|658.7|655.82|659.43|656.55|659.61|656.73|658.7|655.82|0
1649269530000|2022-04-06 18:25:30|659.25|656.37|660.71|657.83|660.71|657.83|659.25|656.37|0
1649269540000|2022-04-06 18:25:40|660.89|658.01|662.17|659.29|662.17|659.29|660.89|658.01|0
1649269550000|2022-04-06 18:25:50|661.99|659.11|661.26|658.38|662.36|659.48|661.26|658.38|0
1649269560000|2022-04-06 18:26:00|661.08|658.2|659.8|656.92|661.08|658.2|659.8|656.92|0
1649269570000|2022-04-06 18:26:10|660.16|657.28|660.71|657.83|660.71|657.83|660.16|657.28|0
1649269580000|2022-04-06 18:26:20|660.34|657.46|660.71|657.83|660.71|657.83|660.16|657.28|0
1649269590000|2022-04-06 18:26:30|660.53|657.65|660.71|657.83|660.71|657.83|660.53|657.65|0
1649269600000|2022-04-06 18:26:40|659.98|657.1|659.8|656.92|659.98|657.1|659.61|656.73|0
1649269610000|2022-04-06 18:26:50|660.71|657.83|660.53|657.65|660.89|658.01|660.53|657.65|0
1649269620000|2022-04-06 18:27:00|661.08|658.2|661.71|658.83|661.71|658.83|661.08|658.2|0
1649269630000|2022-04-06 18:27:10|661.81|658.93|659.98|657.1|661.81|658.93|659.98|657.1|0
1649269640000|2022-04-06 18:27:20|660.16|657.28|658.7|655.82|660.16|657.28|658.7|655.82|0
1649269650000|2022-04-06 18:27:30|658.15|655.27|657.42|654.54|658.15|655.27|657.42|654.54|0
1649269660000|2022-04-06 18:27:40|656.69|653.81|657.06|654.18|657.6|654.72|656.69|653.81|0
1649269670000|2022-04-06 18:27:50|656.69|653.81|657.06|654.18|657.06|654.18|656.69|653.81|0
1649269680000|2022-04-06 18:28:00|655.78|652.9|655.6|652.72|655.78|652.9|655.6|652.72|0
1649269690000|2022-04-06 18:28:10|655.42|652.54|654.55|651.67|656.14|653.26|654.55|651.67|0
1649269700000|2022-04-06 18:28:20|654.18|651.3|655.53|652.65|655.53|652.65|654.18|651.3|0
1649269710000|2022-04-06 18:28:30|655.71|652.83|657.17|654.29|657.17|654.29|655.71|652.83|0
1649269720000|2022-04-06 18:28:40|657.72|654.84|657.72|654.84|657.72|654.84|656.99|654.11|0
1649269730000|2022-04-06 18:28:50|657.44|654.56|657.17|654.29|657.72|654.84|657.17|654.29|0
1649269740000|2022-04-06 18:29:00|657.72|654.84|657.9|655.02|657.9|655.02|657.44|654.56|0
1649269750000|2022-04-06 18:29:10|657.53|654.65|658.81|655.93|658.81|655.93|657.53|654.65|0
1649269760000|2022-04-06 18:29:20|658.63|655.75|659.36|656.48|659.54|656.66|658.63|655.75|0
1649269770000|2022-04-06 18:29:30|659.08|656.2|657.35|654.47|659.08|656.2|657.35|654.47|0
1649269780000|2022-04-06 18:29:40|656.8|653.92|656.62|653.74|656.8|653.92|656.62|653.74|0
1649269790000|2022-04-06 18:29:50|656.8|653.92|656.44|653.56|656.8|653.92|656.44|653.56|0
1649269800000|2022-04-06 18:30:00|657.72|654.84|658.26|655.38|659.36|656.48|657.72|654.84|0
1649269810000|2022-04-06 18:30:10|658.45|655.57|659.36|656.48|659.36|656.48|657.72|654.84|0
1649269820000|2022-04-06 18:30:20|658.63|655.75|659.36|656.48|659.36|656.48|658.26|655.38|0
1649269830000|2022-04-06 18:30:30|659.45|656.57|659.36|656.48|659.81|656.93|659.36|656.48|0
1649269840000|2022-04-06 18:30:40|659.54|656.66|658.26|655.38|659.63|656.75|658.26|655.38|0
1649269850000|2022-04-06 18:30:50|657.9|655.02|657.17|654.29|657.9|655.02|656.99|654.11|0
1649269860000|2022-04-06 18:31:00|657.44|654.56|659|656.12|659|656.12|657.44|654.56|0
1649269870000|2022-04-06 18:31:10|658.94|656.54|659.49|657.09|659.49|657.09|658.94|656.54|0
1649269880000|2022-04-06 18:31:20|659.85|657.45|659.85|657.45|660.22|657.82|659.85|657.45|0
1649269890000|2022-04-06 18:31:30|660.31|657.91|660.22|657.82|660.4|658|660.22|657.82|0
1649269900000|2022-04-06 18:31:40|660.03|657.63|659.85|657.45|660.03|657.63|659.49|657.09|0
1649269910000|2022-04-06 18:31:50|660.03|657.63|660.58|658.18|661.32|658.92|660.03|657.63|0
1649269920000|2022-04-06 18:32:00|661.32|658.92|662.05|659.65|662.05|659.65|661.22|658.82|0
1649269930000|2022-04-06 18:32:10|662.78|660.38|663.88|661.48|664.61|662.21|662.78|660.38|0
1649269940000|2022-04-06 18:32:20|663.51|661.11|664.43|662.03|665.16|662.76|663.51|661.11|0
1649269950000|2022-04-06 18:32:30|664.98|662.58|668.1|665.7|668.1|665.7|664.98|662.58|0
1649269960000|2022-04-06 18:32:40|668.84|666.44|669.57|667.17|669.57|667.17|668.84|666.44|0
1649269970000|2022-04-06 18:32:50|670.86|668.46|669.57|667.17|670.86|668.46|669.57|667.17|0
1649269980000|2022-04-06 18:33:00|669.94|667.54|669.21|666.81|669.94|667.54|669.21|666.81|0
1649269990000|2022-04-06 18:33:10|668.47|666.07|669.21|666.81|669.21|666.81|668.47|666.07|0
1649270000000|2022-04-06 18:33:20|668.47|666.07|669.02|666.62|669.02|666.62|668.47|666.07|0
1649270010000|2022-04-06 18:33:30|668.93|666.53|669.21|666.81|669.21|666.81|668.65|666.25|0
1649270020000|2022-04-06 18:33:40|669.11|666.71|670.31|667.91|670.31|667.91|669.11|666.71|0
1649270030000|2022-04-06 18:33:50|669.94|667.54|672.15|669.75|672.15|669.75|669.94|667.54|0
1649270040000|2022-04-06 18:34:00|671.97|669.57|672.7|670.3|672.89|670.49|671.97|669.57|0
1649270050000|2022-04-06 18:34:10|672.52|670.12|673.26|670.86|673.26|670.86|672.52|670.12|0
1649270060000|2022-04-06 18:34:20|672.89|670.49|674.92|672.52|674.92|672.52|672.7|670.3|0
1649270070000|2022-04-06 18:34:30|675.1|672.7|674.73|672.33|675.29|672.89|674.73|672.33|0
1649270080000|2022-04-06 18:34:40|674.18|671.78|673.44|671.04|674.18|671.78|673.44|671.04|0
1649270090000|2022-04-06 18:34:50|673.63|671.23|673.35|670.95|673.63|671.23|673.35|670.95|0
1649270100000|2022-04-06 18:35:00|673.44|671.04|673.26|670.86|674.92|672.52|673.26|670.86|0
1649270110000|2022-04-06 18:35:10|674.08|671.68|674.05|671.17|674.42|671.68|673.63|671.17|0
1649270120000|2022-04-06 18:35:20|675.34|672.46|675.53|672.65|676.26|673.38|675.34|672.46|0
1649270130000|2022-04-06 18:35:30|676.08|673.2|676.26|673.38|676.26|673.38|675.71|672.83|0
1649270140000|2022-04-06 18:35:40|676.82|673.94|675.71|672.83|676.82|673.94|675.61|672.73|0
1649270150000|2022-04-06 18:35:50|674.42|671.54|673.87|670.99|674.97|672.09|673.87|670.99|0
1649270160000|2022-04-06 18:36:00|673.68|670.8|672.57|669.69|673.87|670.99|672.57|669.69|0
1649270170000|2022-04-06 18:36:10|672.21|669.33|670.73|667.85|672.21|669.33|670.64|667.76|0
1649270180000|2022-04-06 18:36:20|669.63|666.75|669.63|666.75|670.36|667.48|669.63|666.75|0
1649270190000|2022-04-06 18:36:30|669.44|666.56|669.81|666.93|669.81|666.93|669.44|666.56|0
1649270200000|2022-04-06 18:36:40|670|667.12|670.36|667.48|670.55|667.67|670|667.12|0
1649270210000|2022-04-06 18:36:50|670.55|667.67|669.81|666.93|670.55|667.67|669.81|666.93|0
1649270220000|2022-04-06 18:37:00|670|667.12|666.39|663.51|670|667.12|666.2|663.32|0
1649270230000|2022-04-06 18:37:10|669.57|666.69|669.1|666.22|669.57|666.69|669.01|666.13|0
1649270240000|2022-04-06 18:37:20|667.24|664.36|668.53|665.65|668.71|665.83|667.24|664.36|0
1649270250000|2022-04-06 18:37:30|667.61|664.73|667.24|664.36|667.61|664.73|667.24|664.36|0
1649270260000|2022-04-06 18:37:40|665.95|663.07|665.95|663.07|666.32|663.44|665.95|663.07|0
1649270270000|2022-04-06 18:37:50|665.22|662.34|665.22|662.34|665.22|662.34|664.85|661.97|0
1649270280000|2022-04-06 18:38:00|665.4|662.52|666.14|663.26|666.14|663.26|665.4|662.52|0
1649270290000|2022-04-06 18:38:10|666.69|663.81|669.45|666.57|669.45|666.57|666.14|663.26|0
1649270300000|2022-04-06 18:38:20|669.82|666.94|667.97|665.09|669.82|666.94|667.97|665.09|0
1649270310000|2022-04-06 18:38:30|667.61|664.73|667.24|664.36|667.61|664.73|667.24|664.36|0
1649270320000|2022-04-06 18:38:40|668.16|665.28|667.79|664.91|668.34|665.46|667.79|664.91|0
1649270330000|2022-04-06 18:38:50|668.89|666.01|667.79|664.91|669.17|666.29|667.79|664.91|0
1649270340000|2022-04-06 18:39:00|667.42|664.54|668.53|665.65|668.53|665.65|667.14|664.26|0
1649270350000|2022-04-06 18:39:10|668.98|666.1|670.18|667.3|670.55|667.67|668.98|666.1|0
1649270360000|2022-04-06 18:39:20|671.11|668.23|670.18|667.3|671.38|668.5|670.18|667.3|0
1649270370000|2022-04-06 18:39:30|669.63|666.75|669.81|666.93|670|667.12|669.63|666.75|0
1649270380000|2022-04-06 18:39:40|669.08|666.2|669.45|666.57|669.45|666.57|669.08|666.2|0
1649270390000|2022-04-06 18:39:50|669.26|666.38|667.42|664.54|669.26|666.38|667.42|664.54|0
1649270400000|2022-04-06 18:40:00|666.87|663.99|667.79|664.91|667.79|664.91|666.32|663.44|0
1649270410000|2022-04-06 18:40:10|668.34|665.46|667.05|664.17|668.34|665.46|667.05|664.17|0
1649270420000|2022-04-06 18:40:20|667.14|664.26|666.87|663.99|667.14|664.26|666.13|663.25|0
1649270430000|2022-04-06 18:40:30|667.42|664.54|669.81|666.93|669.81|666.93|667.42|664.54|0
1649270440000|2022-04-06 18:40:40|669.63|666.75|669.45|666.57|669.63|666.75|669.45|666.57|0
1649270450000|2022-04-06 18:40:50|668.53|665.65|669.45|666.57|669.45|666.57|668.16|665.28|0
1649270460000|2022-04-06 18:41:00|668.89|666.01|668.71|665.83|668.89|666.01|668.71|665.83|0
1649270470000|2022-04-06 18:41:10|668.53|665.65|669.26|666.38|669.26|666.38|668.53|665.65|0
1649270480000|2022-04-06 18:41:20|669.63|666.75|669.45|666.57|669.63|666.75|669.08|666.2|0
1649270490000|2022-04-06 18:41:30|669.81|666.93|669.08|666.2|669.81|666.93|669.08|666.2|0
1649270500000|2022-04-06 18:41:40|669.45|666.57|668.16|665.28|669.45|666.57|668.16|665.28|0
1649270510000|2022-04-06 18:41:50|668.52|665.64|669.81|666.93|670|667.12|668.52|665.64|0
1649270520000|2022-04-06 18:42:00|668.52|665.64|669.45|666.57|669.45|666.57|668.52|665.64|0
1649270530000|2022-04-06 18:42:10|669.08|666.2|668.16|665.28|669.08|666.2|668.16|665.28|0
1649270540000|2022-04-06 18:42:20|668.34|665.46|668.71|665.83|668.71|665.83|667.97|665.09|0
1649270550000|2022-04-06 18:42:30|669.08|666.2|667.79|664.91|669.08|666.2|667.79|664.91|0
1649270560000|2022-04-06 18:42:40|666.32|663.44|665.49|662.61|666.5|663.62|665.49|662.61|0
1649270570000|2022-04-06 18:42:50|666.87|663.99|666.13|663.25|666.87|663.99|666.13|663.25|0
1649270580000|2022-04-06 18:43:00|665.4|662.52|665.58|662.7|665.58|662.7|665.21|662.33|0
1649270590000|2022-04-06 18:43:10|664.66|661.78|664.85|661.97|665.21|662.33|664.66|661.78|0
1649270600000|2022-04-06 18:43:20|665.03|662.15|665.4|662.52|665.4|662.52|665.03|662.15|0
1649270610000|2022-04-06 18:43:30|666.5|663.62|667.6|664.72|667.79|664.91|666.5|663.62|0
1649270620000|2022-04-06 18:43:40|667.97|665.09|667.6|664.72|668.16|665.28|667.42|664.54|0
1649270630000|2022-04-06 18:43:50|667.14|664.26|668.16|665.28|668.16|665.28|667.14|664.26|0
1649270640000|2022-04-06 18:44:00|667.6|664.72|668.52|665.64|668.52|665.64|667.6|664.72|0
1649270650000|2022-04-06 18:44:10|670.37|667.49|670.73|667.85|670.73|667.85|670.18|667.3|0
1649270660000|2022-04-06 18:44:20|671.47|668.59|671.29|668.41|671.74|668.86|671.29|668.41|0
1649270670000|2022-04-06 18:44:30|671.01|668.13|670.73|667.85|671.1|668.22|670.73|667.85|0
1649270680000|2022-04-06 18:44:40|670.64|667.76|669.81|666.93|670.64|667.76|669.44|666.56|0
1649270690000|2022-04-06 18:44:50|670|667.12|670.73|667.85|671.01|668.13|670|667.12|0
1649270700000|2022-04-06 18:45:00|669.63|666.75|670.73|667.85|671.1|668.22|669.63|666.75|0
1649270710000|2022-04-06 18:45:10|671.29|668.41|674.06|671.18|674.06|671.18|671.29|668.41|0
1649270720000|2022-04-06 18:45:20|673.5|670.62|672.76|669.88|673.5|670.62|672.76|669.88|0
1649270730000|2022-04-06 18:45:30|673.69|670.81|674.24|671.36|674.24|671.36|673.69|670.81|0
1649270740000|2022-04-06 18:45:40|673.69|670.81|674.42|671.54|674.42|671.54|673.69|670.81|0
1649270750000|2022-04-06 18:45:50|673.5|670.62|674.05|671.17|674.05|671.17|673.5|670.62|0
1649270760000|2022-04-06 18:46:00|673.69|670.81|673.32|670.44|673.69|670.81|672.67|669.79|0
1649270770000|2022-04-06 18:46:10|673.5|670.62|672.58|669.7|673.5|670.62|672.58|669.7|0
1649270780000|2022-04-06 18:46:20|672.02|669.14|670.36|667.48|672.02|669.14|670.36|667.48|0
1649270790000|2022-04-06 18:46:30|670.08|667.2|670.55|667.67|670.55|667.67|670.08|667.2|0
1649270800000|2022-04-06 18:46:40|670.18|667.3|670.36|667.48|670.73|667.85|670.18|667.3|0
1649270810000|2022-04-06 18:46:50|670.55|667.67|669.81|666.93|671.1|668.22|669.81|666.93|0
1649270820000|2022-04-06 18:47:00|670.73|667.85|670.55|667.67|670.73|667.85|670|667.12|0
1649270830000|2022-04-06 18:47:10|670|667.12|670.73|667.85|670.73|667.85|669.63|666.75|0
1649270840000|2022-04-06 18:47:20|671.1|668.22|670|667.12|671.1|668.22|670|667.12|0
1649270850000|2022-04-06 18:47:30|670.18|667.3|670.55|667.67|670.55|667.67|669.63|666.75|0
1649270860000|2022-04-06 18:47:40|669.81|666.93|670|667.12|670|667.12|669.81|666.93|0
1649270870000|2022-04-06 18:47:50|670.27|667.39|669.07|666.19|670.27|667.39|669.07|666.19|0
1649270880000|2022-04-06 18:48:00|669.44|666.56|668.52|665.64|669.44|666.56|668.52|665.64|0
1649270890000|2022-04-06 18:48:10|668.24|665.36|667.79|664.91|668.24|665.36|667.79|664.91|0
1649270900000|2022-04-06 18:48:20|668.15|665.27|670.55|667.67|670.55|667.67|668.15|665.27|0
1649270910000|2022-04-06 18:48:30|670.18|667.3|670.92|668.04|671.19|668.31|670.18|667.3|0
1649270920000|2022-04-06 18:48:40|669.81|666.93|670.55|667.67|670.92|668.04|669.81|666.93|0
1649270930000|2022-04-06 18:48:50|669.9|667.02|670.55|667.67|670.55|667.67|669.63|666.75|0
1649270940000|2022-04-06 18:49:00|671.47|668.59|670.36|667.48|671.47|668.59|670.36|667.48|0
1649270950000|2022-04-06 18:49:10|670.55|667.67|669.44|666.56|670.55|667.67|669.44|666.56|0
1649270960000|2022-04-06 18:49:20|669.63|666.75|668.52|665.64|669.63|666.75|668.52|665.64|0
1649270970000|2022-04-06 18:49:30|668.34|665.46|666.63|664.23|668.34|665.46|666.44|664.04|0
1649270980000|2022-04-06 18:49:40|666.44|664.04|666.99|664.59|666.99|664.59|666.26|663.86|0
1649270990000|2022-04-06 18:49:50|667.55|665.15|667.18|664.78|667.55|665.15|667.18|664.78|0
1649271000000|2022-04-06 18:50:00|669.2|666.8|669.02|666.62|670.31|667.91|669.02|666.62|0
1649271010000|2022-04-06 18:50:10|669.2|666.8|668.83|666.43|669.57|667.17|668.83|666.43|0
1649271020000|2022-04-06 18:50:20|669.39|666.99|669.94|667.54|669.94|667.54|669.39|666.99|0
1649271030000|2022-04-06 18:50:30|670.12|667.72|670.12|667.72|670.12|667.72|669.75|667.35|0
1649271040000|2022-04-06 18:50:40|669.02|666.62|667.24|664.84|669.02|666.62|667.24|664.84|0
1649271050000|2022-04-06 18:50:50|668.53|666.13|667.43|665.03|668.53|666.13|667.43|665.03|0
1649271060000|2022-04-06 18:51:00|668.35|665.95|668.99|666.59|669.09|666.69|667.61|665.21|0
1649271070000|2022-04-06 18:51:10|670.19|667.79|670.38|667.98|670.38|667.98|669.45|667.05|0
1649271080000|2022-04-06 18:51:20|670.01|667.61|670.1|667.7|670.1|667.7|669.82|667.42|0
1649271090000|2022-04-06 18:51:30|669.73|667.33|670.56|668.16|670.75|668.35|669.73|667.33|0
1649271100000|2022-04-06 18:51:40|670.93|668.53|671.12|668.72|671.57|669.17|670.93|668.53|0
1649271110000|2022-04-06 18:51:50|670.38|667.98|671.39|668.99|671.39|668.99|670.38|667.98|0
1649271120000|2022-04-06 18:52:00|671.2|668.8|670.75|668.35|671.67|669.27|670.75|668.35|0
1649271130000|2022-04-06 18:52:10|670.83|668.43|671.48|669.08|671.48|669.08|670.83|668.43|0
1649271140000|2022-04-06 18:52:20|670.75|668.35|670.19|667.79|670.75|668.35|670.19|667.79|0
1649271150000|2022-04-06 18:52:30|670.93|668.53|671.12|668.72|671.12|668.72|670.93|668.53|0
1649271160000|2022-04-06 18:52:40|670.93|668.53|670.93|668.53|670.93|668.53|670.56|668.16|0
1649271170000|2022-04-06 18:52:50|670.56|668.16|672.22|669.82|672.22|669.82|670.38|667.98|0
1649271180000|2022-04-06 18:53:00|672.59|670.19|672.22|669.82|672.59|670.19|671.3|668.9|0
1649271190000|2022-04-06 18:53:10|671.85|669.45|672.96|670.56|672.96|670.56|671.85|669.45|0
1649271200000|2022-04-06 18:53:20|672.78|670.38|672.22|669.82|672.78|670.38|671.85|669.45|0
1649271210000|2022-04-06 18:53:30|672.59|670.19|671.85|669.45|672.59|670.19|671.85|669.45|0
1649271220000|2022-04-06 18:53:40|671.67|669.27|670.75|668.35|671.67|669.27|670.75|668.35|0
1649271230000|2022-04-06 18:53:50|670.38|667.98|669.36|666.96|670.38|667.98|669.36|666.96|0
1649271240000|2022-04-06 18:54:00|669.82|667.42|670.19|667.79|670.28|667.88|669.82|667.42|0
1649271250000|2022-04-06 18:54:10|670.56|668.16|670.56|668.16|670.56|668.16|670.1|667.7|0
1649271260000|2022-04-06 18:54:20|670.46|668.06|672.13|669.73|672.13|669.73|670.46|668.06|0
1649271270000|2022-04-06 18:54:30|672.22|669.82|672.59|670.19|672.78|670.38|672.22|669.82|0
1649271280000|2022-04-06 18:54:40|674.26|671.86|674.63|672.23|674.63|672.23|674.07|671.67|0
1649271290000|2022-04-06 18:54:50|675|672.6|674.07|671.67|675|672.6|674.07|671.67|0
1649271300000|2022-04-06 18:55:00|674.63|672.23|675|672.6|675|672.6|673.89|671.49|0
1649271310000|2022-04-06 18:55:10|676.11|673.71|676.85|674.45|677.4|675|676.11|673.71|0
1649271320000|2022-04-06 18:55:20|677.22|674.82|676.66|674.26|677.59|675.19|676.66|674.26|0
1649271330000|2022-04-06 18:55:30|676.57|674.17|677.78|675.38|677.78|675.38|676.57|674.17|0
1649271340000|2022-04-06 18:55:40|678.15|675.75|678.52|676.12|678.52|676.12|677.96|675.56|0
1649271350000|2022-04-06 18:55:50|678.61|676.21|679.44|677.04|679.44|677.04|678.61|676.21|0
1649271360000|2022-04-06 18:56:00|679.82|677.42|678.7|676.3|679.82|677.42|678.52|676.12|0
1649271370000|2022-04-06 18:56:10|679.44|677.04|679.26|676.86|679.44|677.04|678.79|676.39|0
1649271380000|2022-04-06 18:56:20|678.7|676.3|678.15|675.75|678.7|676.3|677.96|675.56|0
1649271390000|2022-04-06 18:56:30|677.77|675.37|678.89|676.49|679.26|676.86|677.77|675.37|0
1649271400000|2022-04-06 18:56:40|678.52|676.12|677.77|675.37|678.52|676.12|677.77|675.37|0
1649271410000|2022-04-06 18:56:50|677.59|675.19|677.4|675|677.59|675.19|677.4|675|0
1649271420000|2022-04-06 18:57:00|676.85|674.45|677.03|674.63|677.22|674.82|676.85|674.45|0
1649271430000|2022-04-06 18:57:10|677.77|675.37|678.52|676.12|678.52|676.12|677.77|675.37|0
1649271440000|2022-04-06 18:57:20|678.89|676.49|678.7|676.3|678.89|676.49|678.7|676.3|0
1649271450000|2022-04-06 18:57:30|678.33|675.93|679.26|676.86|679.26|676.86|678.33|675.93|0
1649271460000|2022-04-06 18:57:40|678.52|676.12|679.63|677.23|679.63|677.23|678.52|676.12|0
1649271470000|2022-04-06 18:57:50|678.98|676.58|678.52|676.12|678.98|676.58|678.52|676.12|0
1649271480000|2022-04-06 18:58:00|678.33|675.93|678.7|676.3|679.07|676.67|677.77|675.37|0
1649271490000|2022-04-06 18:58:10|678.79|676.39|678.15|675.75|678.79|676.39|678.15|675.75|0
1649271500000|2022-04-06 18:58:20|678.33|675.93|678.23|675.83|678.7|676.3|678.23|675.83|0
1649271510000|2022-04-06 18:58:30|678.89|676.49|679.07|676.67|679.07|676.67|678.89|676.49|0
1649271520000|2022-04-06 18:58:40|679.63|677.23|680.19|677.79|680.37|677.97|679.63|677.23|0
1649271530000|2022-04-06 18:58:50|680.37|677.97|679.16|676.76|680.37|677.97|679.07|676.67|0
1649271540000|2022-04-06 18:59:00|679.63|677.23|679.81|677.41|679.81|677.41|679.26|676.86|0
1649271550000|2022-04-06 18:59:10|680|677.6|679.63|677.23|680.37|677.97|679.63|677.23|0
1649271560000|2022-04-06 18:59:20|679.81|677.41|680.37|677.97|680.56|678.16|679.35|676.95|0
1649271570000|2022-04-06 18:59:30|680.19|677.79|679.26|676.86|680.19|677.79|679.26|676.86|0
1649271580000|2022-04-06 18:59:40|679.44|677.04|679.81|677.41|680.19|677.79|679.44|677.04|0
1649271590000|2022-04-06 18:59:50|679.63|677.23|680.37|677.97|680.37|677.97|679.63|677.23|0
1649271600000|2022-04-06 19:00:00|680.74|678.34|681.86|679.46|681.86|679.46|680.74|678.34|0
1649271610000|2022-04-06 19:00:10|682.23|679.83|682.97|680.57|682.97|680.57|681.86|679.46|0
1649271620000|2022-04-06 19:00:20|682.41|680.01|682.79|680.39|682.79|680.39|682.23|679.83|0
1649271630000|2022-04-06 19:00:30|683.72|681.32|684.09|681.69|684.09|681.69|683.53|681.13|0
1649271640000|2022-04-06 19:00:40|684.27|681.87|683.9|681.5|684.27|681.87|683.9|681.5|0
1649271650000|2022-04-06 19:00:50|684.46|682.06|684.46|682.06|685.02|682.62|684.46|682.06|0
1649271660000|2022-04-06 19:01:00|685.02|682.62|683.9|681.5|685.02|682.62|683.9|681.5|0
1649271670000|2022-04-06 19:01:10|683.53|681.13|682.97|680.57|683.53|681.13|682.41|680.01|0
1649271680000|2022-04-06 19:01:20|682.23|679.83|681.95|679.55|682.23|679.83|681.86|679.46|0
1649271690000|2022-04-06 19:01:30|682.23|679.83|682.97|680.57|682.97|680.57|682.04|679.64|0
1649271700000|2022-04-06 19:01:40|682.79|680.39|682.32|679.92|682.79|680.39|681.86|679.46|0
1649271710000|2022-04-06 19:01:50|682.79|680.39|682.88|680.48|682.97|680.57|682.79|680.39|0
1649271720000|2022-04-06 19:02:00|683.16|680.76|683.53|681.13|683.53|681.13|683.16|680.76|0
1649271730000|2022-04-06 19:02:10|684.09|681.69|685.67|683.27|685.67|683.27|684.09|681.69|0
1649271740000|2022-04-06 19:02:20|685.85|683.45|686.14|683.74|686.14|683.74|685.85|683.45|0
1649271750000|2022-04-06 19:02:30|685.95|683.55|686.51|684.11|686.51|684.11|685.95|683.55|0
1649271760000|2022-04-06 19:02:40|685.76|683.36|687.25|684.85|687.25|684.85|685.76|683.36|0
1649271770000|2022-04-06 19:02:50|687.07|684.67|686.14|683.74|687.07|684.67|686.14|683.74|0
1649271780000|2022-04-06 19:03:00|685.76|683.36|686.51|684.11|686.69|684.29|685.76|683.36|0
1649271790000|2022-04-06 19:03:10|686.14|683.74|686.32|683.92|686.32|683.92|685.58|683.18|0
1649271800000|2022-04-06 19:03:20|686.88|684.48|686.88|684.48|687.25|684.85|686.88|684.48|0
1649271810000|2022-04-06 19:03:30|687.25|684.85|687.25|684.85|687.44|685.04|687.07|684.67|0
1649271820000|2022-04-06 19:03:40|686.88|684.48|685.58|683.18|686.88|684.48|685.58|683.18|0
1649271830000|2022-04-06 19:03:50|684.83|682.43|685.95|683.55|686.14|683.74|684.83|682.43|0
1649271840000|2022-04-06 19:04:00|682.14|679.74|685.84|683.44|685.84|683.44|682.14|679.74|0
1649271850000|2022-04-06 19:04:10|686.21|683.81|685.65|683.25|686.21|683.81|685.47|683.07|0
1649271860000|2022-04-06 19:04:20|685.47|683.07|685.28|682.88|685.47|683.07|684.91|682.51|0
1649271870000|2022-04-06 19:04:30|685.47|683.07|684.35|681.95|685.47|683.07|684.35|681.95|0
1649271880000|2022-04-06 19:04:40|684.53|682.13|684.91|682.51|684.91|682.51|684.53|682.13|0
1649271890000|2022-04-06 19:04:50|685.47|683.07|684.91|682.51|685.65|683.25|684.91|682.51|0
1649271900000|2022-04-06 19:05:00|684.44|682.04|683.88|681.48|684.44|682.04|683.88|681.48|0
1649271910000|2022-04-06 19:05:10|683.04|680.64|682.86|680.46|683.23|680.83|682.86|680.46|0
1649271920000|2022-04-06 19:05:20|683.13|680.73|681.18|678.78|683.13|680.73|681.18|678.78|0
1649271930000|2022-04-06 19:05:30|680.81|678.41|681|678.6|681|678.6|679.88|677.48|0
1649271940000|2022-04-06 19:05:40|680.44|678.04|680.63|678.23|680.63|678.23|680.26|677.86|0
1649271950000|2022-04-06 19:05:50|680.44|678.04|678.4|676|680.44|678.04|678.4|676|0
1649271960000|2022-04-06 19:06:00|678.96|676.56|678.58|676.18|678.96|676.56|678.4|676|0
1649271970000|2022-04-06 19:06:10|678.96|676.56|678.12|675.72|679.14|676.74|678.12|675.72|0
1649271980000|2022-04-06 19:06:20|678.58|676.18|678.4|676|678.67|676.27|678.03|675.63|0
1649271990000|2022-04-06 19:06:30|678.77|676.37|678.21|675.81|678.77|676.37|678.21|675.81|0
1649272000000|2022-04-06 19:06:40|678.03|675.63|676.91|674.51|678.03|675.63|676.91|674.51|0
1649272010000|2022-04-06 19:06:50|676.73|674.33|677.28|674.88|677.28|674.88|676.45|674.05|0
1649272020000|2022-04-06 19:07:00|676.73|674.33|678.03|675.63|678.03|675.63|676.73|674.33|0
1649272030000|2022-04-06 19:07:10|678.21|675.81|677.1|674.7|678.21|675.81|677.1|674.7|0
1649272040000|2022-04-06 19:07:20|677.28|674.88|677.84|675.44|677.84|675.44|677.28|674.88|0
1649272050000|2022-04-06 19:07:30|678.03|675.63|677.28|674.88|678.03|675.63|676.91|674.51|0
1649272060000|2022-04-06 19:07:40|677|674.6|676.54|674.14|677|674.6|675.8|673.4|0
1649272070000|2022-04-06 19:07:50|676.36|673.96|676.36|673.96|676.54|674.14|676.26|673.86|0
1649272080000|2022-04-06 19:08:00|676.17|673.77|675.25|672.85|676.17|673.77|675.25|672.85|0
1649272090000|2022-04-06 19:08:10|675.43|673.03|675.99|673.59|675.99|673.59|675.43|673.03|0
1649272100000|2022-04-06 19:08:20|675.06|672.66|675.89|673.49|675.99|673.59|675.06|672.66|0
1649272110000|2022-04-06 19:08:30|675.8|673.4|677.47|675.07|677.47|675.07|675.62|673.22|0
1649272120000|2022-04-06 19:08:40|678.21|675.81|677.47|675.07|678.21|675.81|677.47|675.07|0
1649272130000|2022-04-06 19:08:50|676.54|674.14|678.21|675.81|678.21|675.81|676.54|674.14|0
1649272140000|2022-04-06 19:09:00|677.65|675.25|677.84|675.44|677.84|675.44|677.47|675.07|0
1649272150000|2022-04-06 19:09:10|677.65|675.25|676.91|674.51|677.84|675.44|676.91|674.51|0
1649272160000|2022-04-06 19:09:20|677|674.6|676.91|674.51|677.28|674.88|676.91|674.51|0
1649272170000|2022-04-06 19:09:30|676.73|674.33|678.4|676|678.4|676|676.73|674.33|0
1649272180000|2022-04-06 19:09:40|677.93|675.53|677.84|675.44|677.93|675.53|677.84|675.44|0
1649272190000|2022-04-06 19:09:50|677.93|675.53|677.1|674.7|677.93|675.53|676.91|674.51|0
1649272200000|2022-04-06 19:10:00|678.4|676|678.58|676.18|678.58|676.18|678.4|676|0
1649272210000|2022-04-06 19:10:10|681.74|679.34|680.81|678.41|681.74|679.34|680.81|678.41|0
1649272220000|2022-04-06 19:10:20|680.62|678.22|680.9|678.5|680.9|678.5|680.44|678.04|0
1649272230000|2022-04-06 19:10:30|681.83|679.43|681|678.6|681.83|679.43|680.62|678.22|0
1649272240000|2022-04-06 19:10:40|681.37|678.97|680.81|678.41|681.37|678.97|680.62|678.22|0
1649272250000|2022-04-06 19:10:50|681|678.6|680.62|678.22|681|678.6|680.44|678.04|0
1649272260000|2022-04-06 19:11:00|679.7|677.3|679.88|677.48|680.53|678.13|679.51|677.11|0
1649272270000|2022-04-06 19:11:10|679.51|677.11|679.7|677.3|679.7|677.3|679.51|677.11|0
1649272280000|2022-04-06 19:11:20|678.4|676|678.3|675.9|678.4|676|678.02|675.62|0
1649272290000|2022-04-06 19:11:30|678.21|675.81|678.4|676|679.04|676.64|678.21|675.81|0
1649272300000|2022-04-06 19:11:40|678.21|675.81|678.02|675.62|678.21|675.81|677.84|675.44|0
1649272310000|2022-04-06 19:11:50|677.84|675.44|678.4|676|678.4|676|677.84|675.44|0
1649272320000|2022-04-06 19:12:00|677.1|674.7|676.73|674.33|677.28|674.88|676.73|674.33|0
1649272330000|2022-04-06 19:12:10|678.21|675.81|677.19|674.79|678.4|676|677.1|674.7|0
1649272340000|2022-04-06 19:12:20|677.84|675.44|677.1|674.7|677.84|675.44|677.1|674.7|0
1649272350000|2022-04-06 19:12:30|676.91|674.51|678.21|675.81|678.21|675.81|676.91|674.51|0
1649272360000|2022-04-06 19:12:40|677.84|675.44|678.4|676|678.4|676|677.65|675.25|0
1649272370000|2022-04-06 19:12:50|678.02|675.62|678.4|676|678.4|676|677.74|675.34|0
1649272380000|2022-04-06 19:13:00|678.21|675.81|677.47|675.07|678.21|675.81|677.47|675.07|0
1649272390000|2022-04-06 19:13:10|678.21|675.81|677.47|675.07|678.21|675.81|677.28|674.88|0
1649272400000|2022-04-06 19:13:20|677.65|675.25|676.54|674.14|677.84|675.44|676.54|674.14|0
1649272410000|2022-04-06 19:13:30|676.35|673.95|675.98|673.58|676.35|673.95|675.98|673.58|0
1649272420000|2022-04-06 19:13:40|676.07|673.67|676.07|673.67|676.35|673.95|676.07|673.67|0
1649272430000|2022-04-06 19:13:50|676.54|674.14|677.93|675.53|677.93|675.53|676.54|674.14|0
1649272440000|2022-04-06 19:14:00|677.65|675.25|678.21|675.81|678.39|675.99|677.65|675.25|0
1649272450000|2022-04-06 19:14:10|678.58|676.18|678.86|676.46|678.86|676.46|678.39|675.99|0
1649272460000|2022-04-06 19:14:20|678.95|676.55|678.77|676.37|679.14|676.74|678.77|676.37|0
1649272470000|2022-04-06 19:14:30|679.14|676.74|679.32|676.92|679.32|676.92|678.95|676.55|0
1649272480000|2022-04-06 19:14:40|680.07|677.67|680.07|677.67|680.07|677.67|679.88|677.48|0
1649272490000|2022-04-06 19:14:50|679.88|677.48|679.51|677.11|679.88|677.48|678.77|676.37|0
1649272500000|2022-04-06 19:15:00|679.6|677.2|679.23|676.83|679.6|677.2|678.77|676.37|0
1649272510000|2022-04-06 19:15:10|678.85|676.45|680.81|678.41|680.81|678.41|678.85|676.45|0
1649272520000|2022-04-06 19:15:20|681.55|679.15|682.67|680.27|682.67|680.27|681.55|679.15|0
1649272530000|2022-04-06 19:15:30|682.3|679.9|681.74|679.34|682.3|679.9|681.74|679.34|0
1649272540000|2022-04-06 19:15:40|681.55|679.15|682.11|679.71|682.11|679.71|681.55|679.15|0
1649272550000|2022-04-06 19:15:50|681.92|679.52|682.01|679.61|682.11|679.71|681.92|679.52|0
1649272560000|2022-04-06 19:16:00|681.55|679.15|682.3|679.9|682.3|679.9|681.18|678.78|0
1649272570000|2022-04-06 19:16:10|681.74|679.34|680.06|677.66|681.74|679.34|680.06|677.66|0
1649272580000|2022-04-06 19:16:20|679.51|677.11|679.88|677.48|680.06|677.66|679.51|677.11|0
1649272590000|2022-04-06 19:16:30|680.06|677.66|680.44|678.04|680.62|678.22|680.06|677.66|0
1649272600000|2022-04-06 19:16:40|680.62|678.22|679.69|677.29|680.62|678.22|679.69|677.29|0
1649272610000|2022-04-06 19:16:50|679.88|677.48|678.21|675.81|679.88|677.48|678.21|675.81|0
1649272620000|2022-04-06 19:17:00|678.02|675.62|676.91|674.51|678.02|675.62|676.91|674.51|0
1649272630000|2022-04-06 19:17:10|677.09|674.69|678.21|675.81|678.21|675.81|677.09|674.69|0
1649272640000|2022-04-06 19:17:20|677.84|675.44|677.47|675.07|677.84|675.44|677.09|674.69|0
1649272650000|2022-04-06 19:17:30|678.02|675.62|677.28|674.88|678.02|675.62|677.28|674.88|0
1649272660000|2022-04-06 19:17:40|677.09|674.69|677.09|674.69|677.28|674.88|676.91|674.51|0
1649272670000|2022-04-06 19:17:50|676.35|673.95|675.24|672.84|676.35|673.95|675.24|672.84|0
1649272680000|2022-04-06 19:18:00|674.5|672.1|675.61|673.21|675.61|673.21|674.5|672.1|0
1649272690000|2022-04-06 19:18:10|675.98|673.58|675.61|673.21|676.35|673.95|675.43|673.03|0
1649272700000|2022-04-06 19:18:20|676.17|673.77|675.24|672.84|676.17|673.77|675.24|672.84|0
1649272710000|2022-04-06 19:18:30|675.8|673.4|675.24|672.84|675.98|673.58|675.24|672.84|0
1649272720000|2022-04-06 19:18:40|675.43|673.03|677.84|675.44|677.84|675.44|675.24|672.84|0
1649272730000|2022-04-06 19:18:50|677.09|674.69|677.47|675.07|677.47|675.07|677.09|674.69|0
1649272740000|2022-04-06 19:19:00|678.21|675.81|677.46|675.06|678.21|675.81|677.46|675.06|0
1649272750000|2022-04-06 19:19:10|677.09|674.69|676.54|674.14|677.18|674.78|676.54|674.14|0
1649272760000|2022-04-06 19:19:20|676.17|673.77|675.61|673.21|676.17|673.77|675.43|673.03|0
1649272770000|2022-04-06 19:19:30|675.24|672.84|674.31|671.91|675.24|672.84|674.31|671.91|0
1649272780000|2022-04-06 19:19:40|674.87|672.47|674.31|671.91|674.87|672.47|674.13|671.73|0
1649272790000|2022-04-06 19:19:50|674.87|672.47|674.31|671.91|674.87|672.47|674.31|671.91|0
1649272800000|2022-04-06 19:20:00|673.76|671.36|674.68|672.28|674.68|672.28|673.76|671.36|0
1649272810000|2022-04-06 19:20:10|673.76|671.36|673.57|671.17|673.76|671.36|673.2|670.8|0
1649272820000|2022-04-06 19:20:20|673.2|670.8|671.35|668.95|673.2|670.8|671.17|668.77|0
1649272830000|2022-04-06 19:20:30|671.17|668.77|671.17|668.77|671.54|669.14|671.17|668.77|0
1649272840000|2022-04-06 19:20:40|671.35|668.95|671.91|669.51|672.09|669.69|671.35|668.95|0
1649272850000|2022-04-06 19:20:50|672.46|670.06|671.72|669.32|672.46|670.06|671.72|669.32|0
1649272860000|2022-04-06 19:21:00|670.06|667.66|669.51|667.11|670.25|667.85|669.51|667.11|0
1649272870000|2022-04-06 19:21:10|669.32|666.92|669.69|667.29|669.69|667.29|669.32|666.92|0
1649272880000|2022-04-06 19:21:20|669.88|667.48|669.51|667.11|669.88|667.48|669.32|666.92|0
1649272890000|2022-04-06 19:21:30|669.14|666.74|670.06|667.66|670.06|667.66|669.14|666.74|0
1649272900000|2022-04-06 19:21:40|669.69|667.29|669.88|667.48|670.06|667.66|669.69|667.29|0
1649272910000|2022-04-06 19:21:50|670.06|667.66|670.8|668.4|670.8|668.4|670.06|667.66|0
1649272920000|2022-04-06 19:22:00|670.43|668.03|670.06|667.66|670.62|668.22|670.06|667.66|0
1649272930000|2022-04-06 19:22:10|669.69|667.29|668.86|666.46|669.69|667.29|668.77|666.37|0
1649272940000|2022-04-06 19:22:20|669.51|667.11|669.51|667.11|669.51|667.11|669.14|666.74|0
1649272950000|2022-04-06 19:22:30|669.96|667.56|670.43|668.03|670.43|668.03|669.69|667.29|0
1649272960000|2022-04-06 19:22:40|670.25|667.85|668.95|666.55|670.43|668.03|668.95|666.55|0
1649272970000|2022-04-06 19:22:50|665.79|663.39|670.36|667.96|670.36|667.96|665.79|663.39|0
1649272980000|2022-04-06 19:23:00|669.81|667.41|668.7|666.3|669.81|667.41|668.7|666.3|0
1649272990000|2022-04-06 19:23:10|668.52|666.12|668.15|665.75|668.52|666.12|667.97|665.57|0
1649273000000|2022-04-06 19:23:20|667.97|665.57|668.15|665.75|668.15|665.75|667.97|665.57|0
1649273010000|2022-04-06 19:23:30|667.97|665.57|668.33|665.93|668.52|666.12|667.97|665.57|0
1649273020000|2022-04-06 19:23:40|668.15|665.75|668.15|665.75|668.15|665.75|668.15|665.75|0
1649273030000|2022-04-06 19:23:50|668.33|665.93|668.52|666.12|668.52|666.12|668.15|665.75|0
1649273040000|2022-04-06 19:24:00|667.78|665.38|668.89|666.49|668.89|666.49|667.78|665.38|0
1649273050000|2022-04-06 19:24:10|668.79|666.39|668.52|666.12|668.89|666.49|668.52|666.12|0
1649273060000|2022-04-06 19:24:20|668.89|666.49|668.52|666.12|668.89|666.49|668.52|666.12|0
1649273070000|2022-04-06 19:24:30|668.15|665.75|668.52|666.12|668.52|666.12|668.15|665.75|0
1649273080000|2022-04-06 19:24:40|669.07|666.67|668.52|666.12|669.07|666.67|668.52|666.12|0
1649273090000|2022-04-06 19:24:50|668.15|665.75|668.05|665.65|668.15|665.75|667.6|665.2|0
1649273100000|2022-04-06 19:25:00|668.33|665.93|668.15|665.75|668.33|665.93|667.78|665.38|0
1649273110000|2022-04-06 19:25:10|668.33|665.93|669.07|666.67|669.07|666.67|668.33|665.93|0
1649273120000|2022-04-06 19:25:20|668.15|665.75|667.41|665.01|668.15|665.75|667.41|665.01|0
1649273130000|2022-04-06 19:25:30|667.6|665.2|665.75|663.35|667.6|665.2|665.02|662.62|0
1649273140000|2022-04-06 19:25:40|665.94|663.54|667.04|664.64|667.04|664.64|665.94|663.54|0
1649273150000|2022-04-06 19:25:50|666.67|664.27|666.49|664.09|666.67|664.27|666.21|663.81|0
1649273160000|2022-04-06 19:26:00|666.67|664.27|667.04|664.64|667.04|664.64|666.49|664.09|0
1649273170000|2022-04-06 19:26:10|667.23|664.83|667.13|664.73|667.23|664.83|666.95|664.55|0
1649273180000|2022-04-06 19:26:20|666.86|664.46|666.67|664.27|667.23|664.83|666.67|664.27|0
1649273190000|2022-04-06 19:26:30|667.6|665.2|666.31|663.91|667.6|665.2|666.31|663.91|0
1649273200000|2022-04-06 19:26:40|666.12|663.72|665.2|662.8|666.12|663.72|665.2|662.8|0
1649273210000|2022-04-06 19:26:50|664.83|662.43|665.39|662.99|665.39|662.99|664.65|662.25|0
1649273220000|2022-04-06 19:27:00|665.57|663.17|665.02|662.62|665.57|663.17|665.02|662.62|0
1649273230000|2022-04-06 19:27:10|664.83|662.43|664.28|661.88|664.83|662.43|663.73|661.33|0
1649273240000|2022-04-06 19:27:20|664.47|662.07|663.36|660.96|664.47|662.07|663.18|660.78|0
1649273250000|2022-04-06 19:27:30|663.18|660.78|664.28|661.88|664.28|661.88|663.18|660.78|0
1649273260000|2022-04-06 19:27:40|663.91|661.51|663.91|661.51|664.28|661.88|663.91|661.51|0
1649273270000|2022-04-06 19:27:50|664.47|662.07|663.73|661.33|664.47|662.07|663.73|661.33|0
1649273280000|2022-04-06 19:28:00|663.18|660.78|663.55|661.15|663.55|661.15|663.18|660.78|0
1649273290000|2022-04-06 19:28:10|663.36|660.96|663.82|661.42|664.1|661.7|663.18|660.78|0
1649273300000|2022-04-06 19:28:20|664|661.6|663.18|660.78|664|661.6|663.18|660.78|0
1649273310000|2022-04-06 19:28:30|663.55|661.15|662.99|660.59|663.55|661.15|662.99|660.59|0
1649273320000|2022-04-06 19:28:40|663.08|660.68|663.18|660.78|663.18|660.78|662.99|660.59|0
1649273330000|2022-04-06 19:28:50|662.99|660.59|663.73|661.33|663.73|661.33|662.99|660.59|0
1649273340000|2022-04-06 19:29:00|663.91|661.51|663.36|660.96|663.91|661.51|663.36|660.96|0
1649273350000|2022-04-06 19:29:10|663.18|660.78|662.81|660.41|663.36|660.96|662.81|660.41|0
1649273360000|2022-04-06 19:29:20|662.99|660.59|663.18|660.78|663.18|660.78|662.99|660.59|0
1649273370000|2022-04-06 19:29:30|663.73|661.33|663.91|661.51|664.1|661.7|663.73|661.33|0
1649273380000|2022-04-06 19:29:40|664.1|661.7|663.91|661.51|664.46|662.06|663.91|661.51|0
1649273390000|2022-04-06 19:29:50|663.36|660.96|663.36|660.96|663.36|660.96|662.99|660.59|0
1649273400000|2022-04-06 19:30:00|662.99|660.59|662.9|660.5|662.99|660.59|662.26|659.86|0
1649273410000|2022-04-06 19:30:10|662.99|660.59|662.81|660.41|663.18|660.78|662.81|660.41|0
1649273420000|2022-04-06 19:30:20|662.26|659.86|662.81|660.41|662.81|660.41|662.26|659.86|0
1649273430000|2022-04-06 19:30:30|662.44|660.04|663.36|660.96|663.36|660.96|662.44|660.04|0
1649273440000|2022-04-06 19:30:40|663.54|661.14|663.73|661.33|663.73|661.33|663.18|660.78|0
1649273450000|2022-04-06 19:30:50|664.46|662.06|664.65|662.25|665.02|662.62|664.46|662.06|0
1649273460000|2022-04-06 19:31:00|664.83|662.43|664.46|662.06|665.38|662.98|664.46|662.06|0
1649273470000|2022-04-06 19:31:10|664.1|661.7|665.2|662.8|665.2|662.8|664.1|661.7|0
1649273480000|2022-04-06 19:31:20|665.38|662.98|664.83|662.43|665.38|662.98|664.83|662.43|0
1649273490000|2022-04-06 19:31:30|665.2|662.8|664.65|662.25|665.2|662.8|664.65|662.25|0
1649273500000|2022-04-06 19:31:40|664.92|662.52|665.2|662.8|665.94|663.54|664.92|662.52|0
1649273510000|2022-04-06 19:31:50|664.83|662.43|665.75|663.35|665.75|663.35|664.83|662.43|0
1649273520000|2022-04-06 19:32:00|666.02|663.62|666.12|663.72|666.12|663.72|665.75|663.35|0
1649273530000|2022-04-06 19:32:10|666.67|664.27|666.67|664.27|666.86|664.46|666.3|663.9|0
1649273540000|2022-04-06 19:32:20|666.49|664.09|665.38|662.98|666.49|664.09|665.38|662.98|0
1649273550000|2022-04-06 19:32:30|665.29|662.89|665.02|662.62|665.38|662.98|665.02|662.62|0
1649273560000|2022-04-06 19:32:40|664.65|662.25|664.46|662.06|664.65|662.25|664.46|662.06|0
1649273570000|2022-04-06 19:32:50|664.28|661.88|663.18|660.78|664.28|661.88|663.18|660.78|0
1649273580000|2022-04-06 19:33:00|661.71|659.31|662.62|660.22|662.62|660.22|661.52|659.12|0
1649273590000|2022-04-06 19:33:10|662.07|659.67|662.07|659.67|662.26|659.86|662.07|659.67|0
1649273600000|2022-04-06 19:33:20|662.81|660.41|662.99|660.59|662.99|660.59|662.35|659.95|0
1649273610000|2022-04-06 19:33:30|663.18|660.78|662.99|660.59|663.18|660.78|662.81|660.41|0
1649273620000|2022-04-06 19:33:40|663.91|661.51|663.18|660.78|665.01|662.61|663.18|660.78|0
1649273630000|2022-04-06 19:33:50|663.36|660.96|663.73|661.33|663.91|661.51|663.36|660.96|0
1649273640000|2022-04-06 19:34:00|663.18|660.78|662.44|660.04|663.18|660.78|662.44|660.04|0
1649273650000|2022-04-06 19:34:10|661.89|659.49|661.89|659.49|661.89|659.49|661.16|658.76|0
1649273660000|2022-04-06 19:34:20|662.26|659.86|660.97|658.57|662.26|659.86|660.97|658.57|0
1649273670000|2022-04-06 19:34:30|660.79|658.39|660.79|658.39|660.97|658.57|660.79|658.39|0
1649273680000|2022-04-06 19:34:40|661.34|658.94|661.15|658.75|661.34|658.94|661.15|658.75|0
1649273690000|2022-04-06 19:34:50|660.97|658.57|661.52|659.12|661.52|659.12|660.79|658.39|0
1649273700000|2022-04-06 19:35:00|662.44|660.04|662.26|659.86|662.44|660.04|662.07|659.67|0
1649273710000|2022-04-06 19:35:10|661.71|659.31|661.34|658.94|661.71|659.31|661.15|658.75|0
1649273720000|2022-04-06 19:35:20|661.71|659.31|662.62|660.22|662.62|660.22|661.71|659.31|0
1649273730000|2022-04-06 19:35:30|662.26|659.86|661.89|659.49|662.26|659.86|661.89|659.49|0
1649273740000|2022-04-06 19:35:40|662.26|659.86|661.89|659.49|662.26|659.86|661.52|659.12|0
1649273750000|2022-04-06 19:35:50|661.71|659.31|662.62|660.22|662.62|660.22|661.71|659.31|0
1649273760000|2022-04-06 19:36:00|662.44|660.04|662.99|660.59|662.99|660.59|662.44|660.04|0
1649273770000|2022-04-06 19:36:10|663.73|661.33|663.73|661.33|663.73|661.33|663.54|661.14|0
1649273780000|2022-04-06 19:36:20|663.91|661.51|663.73|661.33|664.09|661.69|663.54|661.14|0
1649273790000|2022-04-06 19:36:30|663.17|660.77|662.99|660.59|663.17|660.77|662.26|659.86|0
1649273800000|2022-04-06 19:36:40|662.62|660.22|663.54|661.14|663.54|661.14|662.62|660.22|0
1649273810000|2022-04-06 19:36:50|663.73|661.33|663.54|661.14|663.91|661.51|663.54|661.14|0
1649273820000|2022-04-06 19:37:00|663.45|661.05|666.12|663.72|666.12|663.72|663.45|661.05|0
1649273830000|2022-04-06 19:37:10|666.49|664.09|666.67|664.27|666.94|664.54|666.49|664.09|0
1649273840000|2022-04-06 19:37:20|666.85|664.45|665.93|663.53|667.04|664.64|665.93|663.53|0
1649273850000|2022-04-06 19:37:30|666.12|663.72|666.49|664.09|666.49|664.09|665.56|663.16|0
1649273860000|2022-04-06 19:37:40|666.21|663.81|668.51|666.11|668.51|666.11|666.21|663.81|0
1649273870000|2022-04-06 19:37:50|669.62|667.22|669.07|666.67|669.62|667.22|668.88|666.48|0
1649273880000|2022-04-06 19:38:00|668.51|666.11|668.78|666.38|669.07|666.67|668.51|666.11|0
1649273890000|2022-04-06 19:38:10|669.25|666.85|669.62|667.22|669.62|667.22|668.7|666.3|0
1649273900000|2022-04-06 19:38:20|669.52|667.12|669.8|667.4|669.8|667.4|669.52|667.12|0
1649273910000|2022-04-06 19:38:30|670.36|667.96|670.73|668.33|670.73|668.33|670.36|667.96|0
1649273920000|2022-04-06 19:38:40|670.54|668.14|670.73|668.33|670.73|668.33|670.54|668.14|0
1649273930000|2022-04-06 19:38:50|670.54|668.14|669.8|667.4|670.54|668.14|669.43|667.03|0
1649273940000|2022-04-06 19:39:00|669.99|667.59|670.91|668.51|670.91|668.51|669.8|667.4|0
1649273950000|2022-04-06 19:39:10|671.28|668.88|669.8|667.4|671.28|668.88|669.8|667.4|0
1649273960000|2022-04-06 19:39:20|669.99|667.59|670.36|667.96|670.54|668.14|669.99|667.59|0
1649273970000|2022-04-06 19:39:30|670.91|668.51|670.91|668.51|670.91|668.51|670.17|667.77|0
1649273980000|2022-04-06 19:39:40|670.63|668.23|669.99|667.59|670.63|668.23|669.99|667.59|0
1649273990000|2022-04-06 19:39:50|670.17|667.77|671.09|668.69|671.09|668.69|670.17|667.77|0
1649274000000|2022-04-06 19:40:00|670.36|667.96|670.81|668.41|670.91|668.51|670.17|667.77|0
1649274010000|2022-04-06 19:40:10|670.36|667.96|670.36|667.96|670.91|668.51|670.36|667.96|0
1649274020000|2022-04-06 19:40:20|670.73|668.33|671.09|668.69|671.28|668.88|670.73|668.33|0
1649274030000|2022-04-06 19:40:30|671.28|668.88|670.91|668.51|671.28|668.88|670.91|668.51|0
1649274040000|2022-04-06 19:40:40|670.54|668.14|670.91|668.51|670.91|668.51|669.99|667.59|0
1649274050000|2022-04-06 19:40:50|671.28|668.88|671.65|669.25|671.83|669.43|671.28|668.88|0
1649274060000|2022-04-06 19:41:00|671.09|668.69|671.46|669.06|671.65|669.25|671.09|668.69|0
1649274070000|2022-04-06 19:41:10|671.37|668.97|670.91|668.51|671.37|668.97|670.91|668.51|0
1649274080000|2022-04-06 19:41:20|671.09|668.69|670.44|668.04|671.09|668.69|670.44|668.04|0
1649274090000|2022-04-06 19:41:30|669.8|667.4|668.51|666.11|669.8|667.4|668.51|666.11|0
1649274100000|2022-04-06 19:41:40|668.33|665.93|668.51|666.11|668.69|666.29|668.14|665.74|0
1649274110000|2022-04-06 19:41:50|668.33|665.93|667.77|665.37|668.33|665.93|667.59|665.19|0
1649274120000|2022-04-06 19:42:00|667.4|665|668.69|666.29|668.69|666.29|667.4|665|0
1649274130000|2022-04-06 19:42:10|668.51|666.11|668.69|666.29|668.69|666.29|668.51|666.11|0
1649274140000|2022-04-06 19:42:20|668.88|666.48|667.49|665.09|668.88|666.48|667.4|665|0
1649274150000|2022-04-06 19:42:30|667.4|665|669.06|666.66|669.06|666.66|667.4|665|0
1649274160000|2022-04-06 19:42:40|668.88|666.48|669.06|666.66|669.06|666.66|668.88|666.48|0
1649274170000|2022-04-06 19:42:50|668.69|666.29|669.25|666.85|669.25|666.85|668.69|666.29|0
1649274180000|2022-04-06 19:43:00|669.62|667.22|669.25|666.85|669.62|667.22|669.06|666.66|0
1649274190000|2022-04-06 19:43:10|669.8|667.4|669.43|667.03|669.8|667.4|669.43|667.03|0
1649274200000|2022-04-06 19:43:20|669.8|667.4|669.8|667.4|669.8|667.4|669.43|667.03|0
1649274210000|2022-04-06 19:43:30|669.62|667.22|668.88|666.48|669.62|667.22|668.88|666.48|0
1649274220000|2022-04-06 19:43:40|668.33|665.93|669.8|667.4|669.8|667.4|668.33|665.93|0
1649274230000|2022-04-06 19:43:50|669.62|667.22|669.62|667.22|669.62|667.22|669.62|667.22|0
1649274240000|2022-04-06 19:44:00|669.8|667.4|670.35|667.95|670.35|667.95|669.62|667.22|0
1649274250000|2022-04-06 19:44:10|671.46|669.06|671.65|669.25|672.02|669.62|671.46|669.06|0
1649274260000|2022-04-06 19:44:20|672.02|669.62|671.28|668.88|672.02|669.62|671.09|668.69|0
1649274270000|2022-04-06 19:44:30|671.65|669.25|672.02|669.62|672.57|670.17|671.65|669.25|0
1649274280000|2022-04-06 19:44:40|672.39|669.99|672.2|669.8|672.39|669.99|672.2|669.8|0
1649274290000|2022-04-06 19:44:50|672.76|670.36|671.46|669.06|672.76|670.36|671.46|669.06|0
1649274300000|2022-04-06 19:45:00|669.98|667.58|671.46|669.06|671.46|669.06|669.98|667.58|0
1649274310000|2022-04-06 19:45:10|671.28|668.88|672.39|669.99|672.39|669.99|671.28|668.88|0
1649274320000|2022-04-06 19:45:20|671.83|669.43|671.83|669.43|671.83|669.43|670.91|668.51|0
1649274330000|2022-04-06 19:45:30|671.46|669.06|671.65|669.25|672.02|669.62|671.46|669.06|0
1649274340000|2022-04-06 19:45:40|671.09|668.69|671.65|669.25|671.65|669.25|671.09|668.69|0
1649274350000|2022-04-06 19:45:50|671.83|669.43|670.24|667.84|672.02|669.62|670.24|667.84|0
1649274360000|2022-04-06 19:46:00|670.43|668.03|671.17|668.77|671.17|668.77|670.43|668.03|0
1649274370000|2022-04-06 19:46:10|671.35|668.95|670.61|668.21|671.35|668.95|670.24|667.84|0
1649274380000|2022-04-06 19:46:20|671.72|669.32|670.98|668.58|671.91|669.51|670.8|668.4|0
1649274390000|2022-04-06 19:46:30|671.54|669.14|671.91|669.51|671.91|669.51|671.54|669.14|0
1649274400000|2022-04-06 19:46:40|671.63|669.23|670.8|668.4|671.72|669.32|670.8|668.4|0
1649274410000|2022-04-06 19:46:50|671.26|668.86|671.54|669.14|671.54|669.14|670.89|668.49|0
1649274420000|2022-04-06 19:47:00|671.17|668.77|672.65|670.25|672.65|670.25|671.17|668.77|0
1649274430000|2022-04-06 19:47:10|673.39|670.99|672.65|670.25|673.39|670.99|672.65|670.25|0
1649274440000|2022-04-06 19:47:20|672.83|670.43|675.48|673.08|675.48|673.08|672.83|670.43|0
1649274450000|2022-04-06 19:47:30|676.13|673.73|676.45|674.05|676.45|674.05|675.1|672.7|0
1649274460000|2022-04-06 19:47:40|676.64|674.24|676.27|673.87|676.64|674.24|676.08|673.68|0
1649274470000|2022-04-06 19:47:50|675.8|673.4|676.64|674.24|676.64|674.24|675.8|673.4|0
1649274480000|2022-04-06 19:48:00|676.82|674.42|677.75|675.35|677.75|675.35|676.82|674.42|0
1649274490000|2022-04-06 19:48:10|678.31|675.91|678.31|675.91|678.68|676.28|678.31|675.91|0
1649274500000|2022-04-06 19:48:20|677.75|675.35|679.05|676.65|679.05|676.65|677.75|675.35|0
1649274510000|2022-04-06 19:48:30|678.68|676.28|679.05|676.65|679.05|676.65|678.68|676.28|0
1649274520000|2022-04-06 19:48:40|678.86|676.46|679.05|676.65|679.24|676.84|678.86|676.46|0
1649274530000|2022-04-06 19:48:50|678.86|676.46|678.68|676.28|679.05|676.65|678.31|675.91|0
1649274540000|2022-04-06 19:49:00|679.23|676.83|678.12|675.72|679.23|676.83|678.12|675.72|0
1649274550000|2022-04-06 19:49:10|677.19|674.79|678.68|676.28|678.77|676.37|677.19|674.79|0
1649274560000|2022-04-06 19:49:20|678.49|676.09|677.56|675.16|678.49|676.09|677.56|675.16|0
1649274570000|2022-04-06 19:49:30|678.31|675.91|677.19|674.79|678.31|675.91|677.19|674.79|0
1649274580000|2022-04-06 19:49:40|677.38|674.98|677.01|674.61|677.38|674.98|676.82|674.42|0
1649274590000|2022-04-06 19:49:50|677.28|674.88|677.01|674.61|677.28|674.88|676.64|674.24|0
1649274600000|2022-04-06 19:50:00|678.86|676.46|678.31|675.91|679.23|676.83|678.31|675.91|0
1649274610000|2022-04-06 19:50:10|677.38|674.98|679.42|677.02|679.42|677.02|677.38|674.98|0
1649274620000|2022-04-06 19:50:20|679.61|677.21|678.68|676.28|679.61|677.21|678.68|676.28|0
1649274630000|2022-04-06 19:50:30|679.23|676.83|677.93|675.53|679.23|676.83|677.93|675.53|0
1649274640000|2022-04-06 19:50:40|677.38|674.98|675.15|672.75|677.38|674.98|675.15|672.75|0
1649274650000|2022-04-06 19:50:50|674.97|672.57|674.04|671.64|674.97|672.57|673.49|671.09|0
1649274660000|2022-04-06 19:51:00|673.67|671.27|673.86|671.46|673.86|671.46|673.49|671.09|0
1649274670000|2022-04-06 19:51:10|674.23|671.83|673.67|671.27|674.41|672.01|673.67|671.27|0
1649274680000|2022-04-06 19:51:20|673.86|671.46|674.6|672.2|674.6|672.2|673.76|671.36|0
1649274690000|2022-04-06 19:51:30|675.34|672.94|674.97|672.57|675.34|672.94|674.97|672.57|0
1649274700000|2022-04-06 19:51:40|674.78|672.38|675.52|673.12|675.52|673.12|674.78|672.38|0
1649274710000|2022-04-06 19:51:50|675.15|672.75|673.86|671.46|675.15|672.75|673.86|671.46|0
1649274720000|2022-04-06 19:52:00|673.67|671.27|674.6|672.2|674.97|672.57|673.67|671.27|0
1649274730000|2022-04-06 19:52:10|673.49|671.09|674.23|671.83|674.23|671.83|672.93|670.53|0
1649274740000|2022-04-06 19:52:20|673.67|671.27|673.21|670.81|673.67|671.27|673.21|670.81|0
1649274750000|2022-04-06 19:52:30|673.02|670.62|673.67|671.27|673.67|671.27|673.02|670.62|0
1649274760000|2022-04-06 19:52:40|673.3|670.9|674.04|671.64|674.04|671.64|673.12|670.72|0
1649274770000|2022-04-06 19:52:50|674.23|671.83|674.23|671.83|674.6|672.2|674.23|671.83|0
1649274780000|2022-04-06 19:53:00|673.67|671.27|673.67|671.27|673.67|671.27|673.3|670.9|0
1649274790000|2022-04-06 19:53:10|673.49|671.09|673.67|671.27|673.67|671.27|673.49|671.09|0
1649274800000|2022-04-06 19:53:20|673.49|671.09|673.86|671.46|674.04|671.64|673.49|671.09|0
1649274810000|2022-04-06 19:53:30|674.04|671.64|673.67|671.27|674.04|671.64|673.67|671.27|0
1649274820000|2022-04-06 19:53:40|673.3|670.9|673.3|670.9|673.86|671.46|673.3|670.9|0
1649274830000|2022-04-06 19:53:50|673.49|671.09|673.3|670.9|673.49|671.09|673.3|670.9|0
1649274840000|2022-04-06 19:54:00|673.12|670.72|673.12|670.72|673.49|671.09|673.12|670.72|0
1649274850000|2022-04-06 19:54:10|673.3|670.9|673.3|670.9|673.3|670.9|673.3|670.9|0
1649274860000|2022-04-06 19:54:20|673.86|671.46|673.67|671.27|673.86|671.46|673.49|671.09|0
1649274870000|2022-04-06 19:54:30|673.86|671.46|673.49|671.09|673.86|671.46|673.49|671.09|0
1649274880000|2022-04-06 19:54:40|671.27|668.87|670.16|667.76|671.27|668.87|670.16|667.76|0
1649274890000|2022-04-06 19:54:50|669.79|667.39|669.97|667.57|670.16|667.76|669.79|667.39|0
1649274900000|2022-04-06 19:55:00|669.79|667.39|671.82|669.42|671.82|669.42|669.79|667.39|0
1649274910000|2022-04-06 19:55:10|671.08|668.68|670.9|668.5|671.08|668.68|670.34|667.94|0
1649274920000|2022-04-06 19:55:20|669.97|667.57|670.16|667.76|670.53|668.13|669.97|667.57|0
1649274930000|2022-04-06 19:55:30|670.53|668.13|669.97|667.57|670.53|668.13|669.97|667.57|0
1649274940000|2022-04-06 19:55:40|670.53|668.13|670.53|668.13|670.53|668.13|669.97|667.57|0
1649274950000|2022-04-06 19:55:50|670.16|667.76|669.05|666.65|670.16|667.76|669.05|666.65|0
1649274960000|2022-04-06 19:56:00|669.23|666.83|669.05|666.65|669.42|667.02|669.05|666.65|0
1649274970000|2022-04-06 19:56:10|669.23|666.83|669.23|666.83|669.23|666.83|669.05|666.65|0
1649274980000|2022-04-06 19:56:20|669.05|666.65|668.13|665.73|669.05|666.65|668.13|665.73|0
1649274990000|2022-04-06 19:56:30|669.05|666.65|669.42|667.02|669.42|667.02|668.31|665.91|0
1649275000000|2022-04-06 19:56:40|669.23|666.83|669.79|667.39|669.79|667.39|669.23|666.83|0
1649275010000|2022-04-06 19:56:50|670.34|667.94|671.27|668.87|671.27|668.87|670.34|667.94|0
1649275020000|2022-04-06 19:57:00|671.82|669.42|672.56|670.16|672.56|670.16|671.82|669.42|0
1649275030000|2022-04-06 19:57:10|672.37|669.97|673.3|670.9|673.3|670.9|672.37|669.97|0
1649275040000|2022-04-06 19:57:20|673.48|671.08|674.6|672.2|674.6|672.2|673.48|671.08|0
1649275050000|2022-04-06 19:57:30|674.97|672.57|674.97|672.57|675.34|672.94|674.97|672.57|0
1649275060000|2022-04-06 19:57:40|674.78|672.38|674.22|671.82|674.78|672.38|674.22|671.82|0
1649275070000|2022-04-06 19:57:50|674.04|671.64|673.48|671.08|674.04|671.64|673.48|671.08|0
1649275080000|2022-04-06 19:58:00|673.94|671.54|673.57|671.17|674.78|672.38|673.57|671.17|0
1649275090000|2022-04-06 19:58:10|673.48|671.08|673.11|670.71|673.67|671.27|673.11|670.71|0
1649275100000|2022-04-06 19:58:20|672.56|670.16|671.82|669.42|672.56|670.16|671.82|669.42|0
1649275110000|2022-04-06 19:58:30|671.63|669.23|672|669.6|672|669.6|671.63|669.23|0
1649275120000|2022-04-06 19:58:40|671.63|669.23|672.56|670.16|672.56|670.16|671.26|668.86|0
1649275130000|2022-04-06 19:58:50|672.19|669.79|670.71|668.31|672.19|669.79|670.71|668.31|0
1649275140000|2022-04-06 19:59:00|670.9|668.5|672|669.6|672|669.6|670.9|668.5|0
1649275150000|2022-04-06 19:59:10|671.45|669.05|671.82|669.42|672.37|669.97|671.45|669.05|0
1649275160000|2022-04-06 19:59:20|671.26|668.86|671.26|668.86|671.26|668.86|670.71|668.31|0
1649275170000|2022-04-06 19:59:30|670.16|667.76|669.05|666.65|670.16|667.76|669.05|666.65|0
1649275180000|2022-04-06 19:59:40|669.23|666.83|669.97|667.57|669.97|667.57|669.23|666.83|0
1649275190000|2022-04-06 19:59:50|669.79|667.39|668.89|666.49|669.79|667.39|668.89|666.49|0
1649275200000|2022-04-06 20:00:00|667.84|665.44|667.84|665.44|667.84|665.44|667.84|665.44|0
1649275210000|2022-04-06 20:00:10|667.28|664.88|666.73|664.33|667.28|664.88|666.73|664.33|0
1649275220000|2022-04-06 20:00:20|666.18|663.78|665.99|663.59|666.73|664.33|665.99|663.59|0
1649275230000|2022-04-06 20:00:30|665.62|663.22|667|664.6|667|664.6|665.62|663.22|0
1649275240000|2022-04-06 20:00:40|667.47|665.07|667.47|665.07|668.02|665.62|667.47|665.07|0
1649275250000|2022-04-06 20:00:50|667.65|665.25|667.28|664.88|667.65|665.25|667.28|664.88|0
1649275260000|2022-04-06 20:01:00|667.1|664.7|667.47|665.07|667.47|665.07|667.1|664.7|0
1649275270000|2022-04-06 20:01:10|667.28|664.88|668.02|665.62|668.02|665.62|667.28|664.88|0
1649275280000|2022-04-06 20:01:20|667.65|665.25|667.47|665.07|667.84|665.44|667.47|665.07|0
1649275290000|2022-04-06 20:01:30|667.65|665.25|668.2|665.8|668.2|665.8|667.65|665.25|0
1649275300000|2022-04-06 20:01:40|667.65|665.25|667.65|665.25|667.65|665.25|667.65|665.25|0
1649275310000|2022-04-06 20:01:50|667.84|665.44|667.65|665.25|667.84|665.44|667.65|665.25|0
1649275320000|2022-04-06 20:02:00|667.92|665.52|667.84|665.44|667.92|665.52|667.84|665.44|0
1649275330000|2022-04-06 20:02:10|667.92|665.52|667.65|665.25|667.92|665.52|667.65|665.25|0
1649275340000|2022-04-06 20:02:20|667.74|665.34|667.84|665.44|667.84|665.44|667.74|665.34|0
1649275350000|2022-04-06 20:02:30|668.02|665.62|667.74|665.34|668.02|665.62|667.74|665.34|0
1649275360000|2022-04-06 20:02:40|667.84|665.44|667.83|665.43|668.02|665.62|667.83|665.43|0
1649275370000|2022-04-06 20:02:50|667.65|665.25|667.47|665.07|667.65|665.25|667.47|665.07|0
1649275380000|2022-04-06 20:03:00|667.65|665.25|667.65|665.25|667.83|665.43|667.55|665.15|0
1649275390000|2022-04-06 20:03:10|667.1|664.7|667.83|665.43|667.83|665.43|667.1|664.7|0
1649275400000|2022-04-06 20:03:20|667.65|665.25|667.65|665.25|667.65|665.25|667.65|665.25|0
1649275410000|2022-04-06 20:03:30|667.47|665.07|667.28|664.88|667.47|665.07|667.28|664.88|0
1649275420000|2022-04-06 20:03:40|667.47|665.07|667.65|665.25|667.65|665.25|667.47|665.07|0
1649275430000|2022-04-06 20:03:50|667.74|665.34|667.83|665.43|667.83|665.43|667.65|665.25|0
1649275440000|2022-04-06 20:04:00|668.2|665.8|668.02|665.62|668.2|665.8|668.02|665.62|0
1649275480000|2022-04-06 20:04:40|668.2|665.8|668.2|665.8|668.2|665.8|668.02|665.62|0
1649275490000|2022-04-06 20:04:50|668.02|665.62|668.2|665.8|668.2|665.8|668.02|665.62|0
1649275500000|2022-04-06 20:05:00|668.29|665.89|668.2|665.8|668.29|665.89|668.2|665.8|0
1649275510000|2022-04-06 20:05:10|668.39|665.99|668.39|665.99|668.39|665.99|668.39|665.99|0
1649275520000|2022-04-06 20:05:20|668.94|666.54|669.13|666.73|669.13|666.73|668.94|666.54|0
1649275530000|2022-04-06 20:05:30|668.94|666.54|668.76|666.36|668.94|666.54|668.76|666.36|0
1649275540000|2022-04-06 20:05:40|668.57|666.17|668.76|666.36|668.76|666.36|668.57|666.17|0
1649275550000|2022-04-06 20:05:50|668.57|666.17|668.76|666.36|668.76|666.36|668.57|666.17|0
1649275560000|2022-04-06 20:06:00|668.94|666.54|668.57|666.17|668.94|666.54|668.57|666.17|0
1649275570000|2022-04-06 20:06:10|668.39|665.99|668.39|665.99|668.39|665.99|668.39|665.99|0
1649275610000|2022-04-06 20:06:50|668.57|666.17|668.39|665.99|668.57|666.17|668.39|665.99|0
1649275620000|2022-04-06 20:07:00|668.48|666.08|668.57|666.17|668.57|666.17|668.48|666.08|0
1649275650000|2022-04-06 20:07:30|668.76|666.36|668.94|666.54|668.94|666.54|668.76|666.36|0
1649275660000|2022-04-06 20:07:40|669.03|666.63|668.94|666.54|669.03|666.63|668.94|666.54|0
1649275670000|2022-04-06 20:07:50|669.13|666.73|669.13|666.73|669.13|666.73|669.13|666.73|0
1649275680000|2022-04-06 20:08:00|669.03|666.63|669.31|666.91|669.31|666.91|669.03|666.63|0
1649275690000|2022-04-06 20:08:10|669.49|667.09|669.49|667.09|669.49|667.09|669.49|667.09|0
1649275700000|2022-04-06 20:08:20|669.58|667.18|669.58|667.18|669.58|667.18|669.49|667.09|0
1649275710000|2022-04-06 20:08:30|669.49|667.09|669.68|667.28|669.68|667.28|669.49|667.09|0
1649275720000|2022-04-06 20:08:40|669.86|667.46|669.86|667.46|669.86|667.46|669.68|667.28|0
1649275730000|2022-04-06 20:08:50|669.68|667.28|669.68|667.28|669.68|667.28|669.68|667.28|0
1649275740000|2022-04-06 20:09:00|669.86|667.46|669.68|667.28|669.86|667.46|669.68|667.28|0
1649275750000|2022-04-06 20:09:10|669.49|667.09|669.49|667.09|669.49|667.09|669.49|667.09|0
1649275770000|2022-04-06 20:09:30|669.68|667.28|669.68|667.28|669.68|667.28|669.68|667.28|0
1649275790000|2022-04-06 20:09:50|669.86|667.46|669.49|667.09|669.86|667.46|669.49|667.09|0
1649275800000|2022-04-06 20:10:00|669.4|667|669.49|667.09|669.49|667.09|669.4|667|0
1649275810000|2022-04-06 20:10:10|669.58|667.18|669.86|667.46|669.86|667.46|669.58|667.18|0
1649275820000|2022-04-06 20:10:20|670.05|667.65|669.86|667.46|670.05|667.65|669.86|667.46|0
1649275830000|2022-04-06 20:10:30|669.68|667.28|669.68|667.28|669.68|667.28|669.68|667.28|0
1649275840000|2022-04-06 20:10:40|669.49|667.09|669.31|666.91|669.68|667.28|669.31|666.91|0
1649275850000|2022-04-06 20:10:50|669.12|666.72|669.12|666.72|669.12|666.72|669.12|666.72|0
1649275880000|2022-04-06 20:11:20|668.75|666.35|668.75|666.35|668.75|666.35|668.57|666.17|0
1649275890000|2022-04-06 20:11:30|668.94|666.54|668.94|666.54|668.94|666.54|668.94|666.54|0
1649275910000|2022-04-06 20:11:50|668.84|666.44|668.94|666.54|668.94|666.54|668.84|666.44|0
1649275920000|2022-04-06 20:12:00|668.75|666.35|668.75|666.35|668.75|666.35|668.75|666.35|0
1649275930000|2022-04-06 20:12:10|668.57|666.17|668.57|666.17|668.57|666.17|668.57|666.17|0
1649275940000|2022-04-06 20:12:20|668.38|665.98|668.57|666.17|668.57|666.17|668.38|665.98|0
1649275950000|2022-04-06 20:12:30|668.38|665.98|668.38|665.98|668.38|665.98|668.38|665.98|0
1649276060000|2022-04-06 20:14:20|668.01|665.61|668.01|665.61|668.01|665.61|668.01|665.61|0
1649276070000|2022-04-06 20:14:30|667.83|665.43|667.83|665.43|667.83|665.43|667.83|665.43|0
1649276080000|2022-04-06 20:14:40|667.65|665.25|667.65|665.25|667.65|665.25|667.65|665.25|0
1649276110000|2022-04-06 20:15:10|667.84|665.04|667.84|665.04|667.84|665.04|667.84|665.04|0
1649276140000|2022-04-06 20:15:40|667.93|665.13|668.03|665.23|668.03|665.23|667.93|665.13|0
1649276170000|2022-04-06 20:16:10|667.84|665.04|667.84|665.04|667.84|665.04|667.84|665.04|0
1649276210000|2022-04-06 20:16:50|667.29|664.49|667.29|664.49|667.29|664.49|667.29|664.49|0
1649276220000|2022-04-06 20:17:00|667.11|664.31|666.92|664.12|667.11|664.31|666.92|664.12|0
1649276230000|2022-04-06 20:17:10|666.74|663.94|666|663.2|666.74|663.94|666|663.2|0
1649276240000|2022-04-06 20:17:20|665.82|663.02|665.82|663.02|665.82|663.02|665.63|662.83|0
1649276250000|2022-04-06 20:17:30|666|663.2|666|663.2|666|663.2|666|663.2|0
1649276260000|2022-04-06 20:17:40|666.18|663.38|666|663.2|666.18|663.38|666|663.2|0
1649276270000|2022-04-06 20:17:50|665.81|663.01|665.81|663.01|666|663.2|665.81|663.01|0
1649276280000|2022-04-06 20:18:00|666|663.2|666.18|663.38|666.18|663.38|666|663.2|0
1649276290000|2022-04-06 20:18:10|666|663.2|666|663.2|666|663.2|666|663.2|0
1649276300000|2022-04-06 20:18:20|666.18|663.38|666.18|663.38|666.18|663.38|666.18|663.38|0
1649276310000|2022-04-06 20:18:30|666.09|663.29|666.37|663.57|666.37|663.57|666.09|663.29|0
1649276320000|2022-04-06 20:18:40|666.27|663.47|666.27|663.47|666.27|663.47|666.27|663.47|0
1649276330000|2022-04-06 20:18:50|666.18|663.38|666.18|663.38|666.18|663.38|666.09|663.29|0
1649276350000|2022-04-06 20:19:10|666.55|663.75|666.92|664.12|666.92|664.12|666.55|663.75|0
1649276360000|2022-04-06 20:19:20|667.47|664.67|667.29|664.49|667.47|664.67|667.29|664.49|0
1649276370000|2022-04-06 20:19:30|667.47|664.67|667.47|664.67|667.47|664.67|667.29|664.49|0
1649276380000|2022-04-06 20:19:40|667.75|664.95|668.3|665.5|668.3|665.5|667.75|664.95|0
1649276390000|2022-04-06 20:19:50|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1649276400000|2022-04-06 20:20:00|668.03|665.23|668.03|665.23|668.21|665.41|668.03|665.23|0
1649276410000|2022-04-06 20:20:10|668.21|665.41|668.21|665.41|668.3|665.5|668.21|665.41|0
1649276420000|2022-04-06 20:20:20|668.03|665.23|668.03|665.23|668.03|665.23|668.03|665.23|0
1649276430000|2022-04-06 20:20:30|667.84|665.04|667.29|664.49|667.84|665.04|667.29|664.49|0
1649276440000|2022-04-06 20:20:40|667.1|664.3|667.29|664.49|667.29|664.49|667.1|664.3|0
1649276450000|2022-04-06 20:20:50|667.1|664.3|667.29|664.49|667.29|664.49|667.1|664.3|0
1649276460000|2022-04-06 20:21:00|667.1|664.3|667.1|664.3|667.1|664.3|667.1|664.3|0
1649276480000|2022-04-06 20:21:20|667.29|664.49|667.19|664.39|667.29|664.49|667.19|664.39|0
1649276490000|2022-04-06 20:21:30|667.1|664.3|667.29|664.49|667.29|664.49|667.1|664.3|0
1649276500000|2022-04-06 20:21:40|667.1|664.3|667.1|664.3|667.1|664.3|667.1|664.3|0
1649276510000|2022-04-06 20:21:50|667.29|664.49|667.1|664.3|667.29|664.49|667.1|664.3|0
1649276530000|2022-04-06 20:22:10|667.29|664.49|667.66|664.86|667.66|664.86|667.29|664.49|0
1649276540000|2022-04-06 20:22:20|667.84|665.04|667.93|665.13|667.93|665.13|667.84|665.04|0
1649276550000|2022-04-06 20:22:30|668.03|665.23|668.21|665.41|668.21|665.41|668.03|665.23|0
1649276560000|2022-04-06 20:22:40|668.3|665.5|668.21|665.41|668.4|665.6|668.21|665.41|0
1649276570000|2022-04-06 20:22:50|668.4|665.6|667.84|665.04|668.4|665.6|667.84|665.04|0
1649276580000|2022-04-06 20:23:00|667.66|664.86|667.84|665.04|667.84|665.04|667.66|664.86|0
1649276590000|2022-04-06 20:23:10|667.47|664.67|667.84|665.04|667.84|665.04|667.47|664.67|0
1649276620000|2022-04-06 20:23:40|667.66|664.86|667.84|665.04|667.84|665.04|667.66|664.86|0
1649276650000|2022-04-06 20:24:10|667.66|664.86|667.84|665.04|667.84|665.04|667.66|664.86|0
1649276660000|2022-04-06 20:24:20|667.66|664.86|667.66|664.86|667.66|664.86|667.66|664.86|0
1649276670000|2022-04-06 20:24:30|667.84|665.04|667.84|665.04|667.84|665.04|667.84|665.04|0
1649276690000|2022-04-06 20:24:50|667.66|664.86|667.47|664.67|667.66|664.86|667.47|664.67|0
1649276700000|2022-04-06 20:25:00|667.56|664.76|667.66|664.86|667.66|664.86|667.47|664.67|0
1649276720000|2022-04-06 20:25:20|667.56|664.76|667.47|664.67|667.56|664.76|667.47|664.67|0
1649276730000|2022-04-06 20:25:30|667.56|664.76|667.47|664.67|667.56|664.76|667.47|664.67|0
1649276740000|2022-04-06 20:25:40|667.66|664.86|667.66|664.86|667.66|664.86|667.66|664.86|0
1649276780000|2022-04-06 20:26:20|667.84|665.04|667.84|665.04|667.84|665.04|667.84|665.04|0
1649276790000|2022-04-06 20:26:30|667.66|664.86|667.84|665.04|667.84|665.04|667.66|664.86|0
1649276820000|2022-04-06 20:27:00|668.02|665.22|668.02|665.22|668.02|665.22|668.02|665.22|0
1649276830000|2022-04-06 20:27:10|668.39|665.59|668.11|665.31|668.39|665.59|668.02|665.22|0
1649276840000|2022-04-06 20:27:20|668.02|665.22|668.21|665.41|668.21|665.41|668.02|665.22|0
1649276850000|2022-04-06 20:27:30|668.39|665.59|668.39|665.59|668.39|665.59|668.39|665.59|0
1649276890000|2022-04-06 20:28:10|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1649276900000|2022-04-06 20:28:20|668.02|665.22|668.02|665.22|668.02|665.22|668.02|665.22|0
1649276930000|2022-04-06 20:28:50|668.21|665.41|668.02|665.22|668.21|665.41|668.02|665.22|0
1649277000000|2022-04-06 20:30:00|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1649277030000|2022-04-06 20:30:30|668.39|665.59|668.21|665.41|668.39|665.59|668.21|665.41|0
1649277040000|2022-04-06 20:30:40|668.02|665.22|668.02|665.22|668.02|665.22|668.02|665.22|0
1649277050000|2022-04-06 20:30:50|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1649277060000|2022-04-06 20:31:00|668.11|665.31|668.02|665.22|668.11|665.31|668.02|665.22|0
1649277090000|2022-04-06 20:31:30|668.21|665.41|667.84|665.04|668.21|665.41|667.84|665.04|0
1649277100000|2022-04-06 20:31:40|667.93|665.13|668.02|665.22|668.02|665.22|667.93|665.13|0
1649277120000|2022-04-06 20:32:00|667.84|665.04|668.02|665.22|668.02|665.22|667.84|665.04|0
1649277140000|2022-04-06 20:32:20|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1649277150000|2022-04-06 20:32:30|668.02|665.22|668.02|665.22|668.02|665.22|668.02|665.22|0
1649277170000|2022-04-06 20:32:50|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1649277180000|2022-04-06 20:33:00|668.29|665.49|668.29|665.49|668.29|665.49|668.29|665.49|0
1649277190000|2022-04-06 20:33:10|668.39|665.59|668.21|665.41|668.39|665.59|668.21|665.41|0
1649277200000|2022-04-06 20:33:20|668.02|665.22|668.02|665.22|668.02|665.22|668.02|665.22|0
1649277210000|2022-04-06 20:33:30|667.84|665.04|668.21|665.41|668.39|665.59|667.84|665.04|0
1649277220000|2022-04-06 20:33:40|668.02|665.22|668.02|665.22|668.02|665.22|668.02|665.22|0
1649277230000|2022-04-06 20:33:50|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1649277240000|2022-04-06 20:34:00|668.02|665.22|668.02|665.22|668.02|665.22|668.02|665.22|0
1649277250000|2022-04-06 20:34:10|668.21|665.41|668.21|665.41|668.21|665.41|668.21|665.41|0
1649277260000|2022-04-06 20:34:20|668.11|665.31|668.11|665.31|668.11|665.31|668.11|665.31|0
1649277270000|2022-04-06 20:34:30|668.02|665.22|668.02|665.22|668.02|665.22|668.02|665.22|0
1649277280000|2022-04-06 20:34:40|667.92|665.12|668.02|665.22|668.02|665.22|667.92|665.12|0
1649277290000|2022-04-06 20:34:50|667.92|665.12|667.84|665.04|668.02|665.22|667.84|665.04|0
1649277300000|2022-04-06 20:35:00|668.11|665.31|668.11|665.31|668.11|665.31|668.11|665.31|0
1649277310000|2022-04-06 20:35:10|668.21|665.41|667.84|665.04|668.21|665.41|667.65|664.85|0
1649277320000|2022-04-06 20:35:20|667.65|664.85|667.65|664.85|667.84|665.04|667.65|664.85|0
1649277340000|2022-04-06 20:35:40|667.47|664.67|667.47|664.67|667.47|664.67|667.47|664.67|0
1649277360000|2022-04-06 20:36:00|667.65|664.85|667.84|665.04|667.84|665.04|667.65|664.85|0
1649277370000|2022-04-06 20:36:10|667.65|664.85|667.28|664.48|667.65|664.85|667.28|664.48|0
1649277380000|2022-04-06 20:36:20|667.47|664.67|667.28|664.48|667.47|664.67|667.28|664.48|0
1649277410000|2022-04-06 20:36:50|667.1|664.3|667.1|664.3|667.1|664.3|667.1|664.3|0
1649277420000|2022-04-06 20:37:00|667|664.2|666.91|664.11|667|664.2|666.91|664.11|0
1649277430000|2022-04-06 20:37:10|666.82|664.02|666.73|663.93|666.82|664.02|666.73|663.93|0
1649277450000|2022-04-06 20:37:30|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649277460000|2022-04-06 20:37:40|666.73|663.93|666.73|663.93|666.73|663.93|666.73|663.93|0
1649277470000|2022-04-06 20:37:50|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649277480000|2022-04-06 20:38:00|666.36|663.56|666.17|663.37|666.36|663.56|665.99|663.19|0
1649277500000|2022-04-06 20:38:20|666.36|663.56|666.17|663.37|666.36|663.56|666.17|663.37|0
1649277510000|2022-04-06 20:38:30|666.26|663.46|666.45|663.65|666.45|663.65|666.26|663.46|0
1649277520000|2022-04-06 20:38:40|666.54|663.74|666.63|663.83|666.73|663.93|666.54|663.74|0
1649277530000|2022-04-06 20:38:50|666.73|663.93|666.91|664.11|666.91|664.11|666.73|663.93|0
1649277540000|2022-04-06 20:39:00|666.73|663.93|666.54|663.74|666.91|664.11|666.54|663.74|0
1649277550000|2022-04-06 20:39:10|666.73|663.93|666.73|663.93|666.73|663.93|666.73|663.93|0
1649277560000|2022-04-06 20:39:20|666.82|664.02|666.45|663.65|666.82|664.02|666.36|663.56|0
1649277570000|2022-04-06 20:39:30|666.54|663.74|666.73|663.93|666.73|663.93|666.54|663.74|0
1649277580000|2022-04-06 20:39:40|666.63|663.83|666.63|663.83|666.63|663.83|666.63|663.83|0
1649277590000|2022-04-06 20:39:50|666.54|663.74|666.73|663.93|666.73|663.93|666.54|663.74|0
1649277600000|2022-04-06 20:40:00|666.82|664.02|666.36|663.56|666.82|664.02|666.36|663.56|0
1649277610000|2022-04-06 20:40:10|666.54|663.74|666.63|663.83|666.63|663.83|666.54|663.74|0
1649277620000|2022-04-06 20:40:20|666.73|663.93|666.73|663.93|666.73|663.93|666.73|663.93|0
1649277630000|2022-04-06 20:40:30|666.91|664.11|666.82|664.02|666.91|664.11|666.82|664.02|0
1649277640000|2022-04-06 20:40:40|666.91|664.11|666.91|664.11|666.91|664.11|666.91|664.11|0
1649277650000|2022-04-06 20:40:50|666.73|663.93|667.1|664.3|667.1|664.3|666.54|663.74|0
1649277670000|2022-04-06 20:41:10|666.91|664.11|666.91|664.11|666.91|664.11|666.91|664.11|0
1649277700000|2022-04-06 20:41:40|666.81|664.01|666.81|664.01|666.81|664.01|666.81|664.01|0
1649277710000|2022-04-06 20:41:50|666.73|663.93|666.91|664.11|666.91|664.11|666.73|663.93|0
1649277720000|2022-04-06 20:42:00|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649277730000|2022-04-06 20:42:10|666.45|663.65|666.54|663.74|666.54|663.74|666.45|663.65|0
1649277740000|2022-04-06 20:42:20|666.45|663.65|666.45|663.65|666.45|663.65|666.36|663.56|0
1649277750000|2022-04-06 20:42:30|666.54|663.74|666.63|663.83|666.63|663.83|666.54|663.74|0
1649277760000|2022-04-06 20:42:40|666.73|663.93|666.54|663.74|666.73|663.93|666.36|663.56|0
1649277770000|2022-04-06 20:42:50|666.36|663.56|666.36|663.56|666.36|663.56|666.36|663.56|0
1649277780000|2022-04-06 20:43:00|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649277800000|2022-04-06 20:43:20|666.73|663.93|666.73|663.93|666.73|663.93|666.73|663.93|0
1649277830000|2022-04-06 20:43:50|666.54|663.74|666.45|663.65|666.54|663.74|666.45|663.65|0
1649277840000|2022-04-06 20:44:00|666.54|663.74|666.73|663.93|666.73|663.93|666.54|663.74|0
1649277850000|2022-04-06 20:44:10|666.54|663.74|666.36|663.56|666.54|663.74|666.36|663.56|0
1649277870000|2022-04-06 20:44:30|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649277880000|2022-04-06 20:44:40|666.36|663.56|666.36|663.56|666.36|663.56|666.36|663.56|0
1649277900000|2022-04-06 20:45:00|666.72|663.92|666.72|663.92|666.72|663.92|666.63|663.83|0
1649277910000|2022-04-06 20:45:10|666.91|664.11|666.72|663.92|666.91|664.11|666.72|663.92|0
1649277920000|2022-04-06 20:45:20|666.81|664.01|666.72|663.92|666.81|664.01|666.72|663.92|0
1649277930000|2022-04-06 20:45:30|666.36|663.56|666.36|663.56|666.54|663.74|666.36|663.56|0
1649277940000|2022-04-06 20:45:40|666.54|663.74|666.63|663.83|666.63|663.83|666.54|663.74|0
1649277950000|2022-04-06 20:45:50|666.72|663.92|666.54|663.74|666.72|663.92|666.54|663.74|0
1649277970000|2022-04-06 20:46:10|666.91|664.11|667.09|664.29|667.09|664.29|666.91|664.11|0
1649277980000|2022-04-06 20:46:20|667|664.2|666.81|664.01|667.09|664.29|666.81|664.01|0
1649277990000|2022-04-06 20:46:30|666.72|663.92|666.91|664.11|666.91|664.11|666.72|663.92|0
1649278000000|2022-04-06 20:46:40|667|664.2|666.91|664.11|667|664.2|666.91|664.11|0
1649278010000|2022-04-06 20:46:50|666.81|664.01|666.81|664.01|666.81|664.01|666.81|664.01|0
1649278020000|2022-04-06 20:47:00|666.91|664.11|666.72|663.92|666.91|664.11|666.72|663.92|0
1649278030000|2022-04-06 20:47:10|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649278040000|2022-04-06 20:47:20|666.72|663.92|666.91|664.11|666.91|664.11|666.72|663.92|0
1649278050000|2022-04-06 20:47:30|666.72|663.92|666.72|663.92|666.72|663.92|666.72|663.92|0
1649278070000|2022-04-06 20:47:50|666.63|663.83|666.72|663.92|666.72|663.92|666.63|663.83|0
1649278080000|2022-04-06 20:48:00|666.91|664.11|666.91|664.11|666.91|664.11|666.91|664.11|0
1649278090000|2022-04-06 20:48:10|666.72|663.92|666.72|663.92|666.72|663.92|666.72|663.92|0
1649278100000|2022-04-06 20:48:20|666.81|664.01|666.72|663.92|666.81|664.01|666.72|663.92|0
1649278110000|2022-04-06 20:48:30|667.09|664.29|667.09|664.29|667.09|664.29|667.09|664.29|0
1649278120000|2022-04-06 20:48:40|666.91|664.11|666.91|664.11|666.91|664.11|666.91|664.11|0
1649278140000|2022-04-06 20:49:00|667.09|664.29|667.28|664.48|667.28|664.48|667.09|664.29|0
1649278150000|2022-04-06 20:49:10|667.09|664.29|666.91|664.11|667.09|664.29|666.91|664.11|0
1649278160000|2022-04-06 20:49:20|666.72|663.92|667.09|664.29|667.09|664.29|666.72|663.92|0
1649278190000|2022-04-06 20:49:50|667.18|664.38|667.18|664.38|667.18|664.38|667.18|664.38|0
1649278200000|2022-04-06 20:50:00|667.09|664.29|666.91|664.11|667.09|664.29|666.91|664.11|0
1649278210000|2022-04-06 20:50:10|667.09|664.29|667.09|664.29|667.09|664.29|667.09|664.29|0
1649278220000|2022-04-06 20:50:20|667|664.2|667|664.2|667|664.2|667|664.2|0
1649278230000|2022-04-06 20:50:30|667.09|664.29|666.72|663.92|667.09|664.29|666.72|663.92|0
1649278240000|2022-04-06 20:50:40|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649278250000|2022-04-06 20:50:50|666.63|663.83|666.35|663.55|666.63|663.83|666.35|663.55|0
1649278260000|2022-04-06 20:51:00|666.44|663.64|666.63|663.83|666.63|663.83|666.44|663.64|0
1649278270000|2022-04-06 20:51:10|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649278290000|2022-04-06 20:51:30|666.35|663.55|666.35|663.55|666.35|663.55|666.35|663.55|0
1649278300000|2022-04-06 20:51:40|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649278310000|2022-04-06 20:51:50|666.44|663.64|666.44|663.64|666.44|663.64|666.44|663.64|0
1649278320000|2022-04-06 20:52:00|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649278360000|2022-04-06 20:52:40|666.44|663.64|666.44|663.64|666.44|663.64|666.44|663.64|0
1649278370000|2022-04-06 20:52:50|666.54|663.74|666.54|663.74|666.54|663.74|666.54|663.74|0
1649278390000|2022-04-06 20:53:10|666.44|663.64|666.44|663.64|666.44|663.64|666.44|663.64|0
1649278400000|2022-04-06 20:53:20|666.35|663.55|666.54|663.74|666.54|663.74|666.35|663.55|0
1649278420000|2022-04-06 20:53:40|666.72|663.92|666.54|663.74|666.72|663.92|666.54|663.74|0
1649278470000|2022-04-06 20:54:30|666.44|663.64|666.17|663.37|666.44|663.64|666.17|663.37|0
1649278480000|2022-04-06 20:54:40|665.98|663.18|665.98|663.18|665.98|663.18|665.98|663.18|0
1649278490000|2022-04-06 20:54:50|665.8|663|665.8|663|665.8|663|665.8|663|0
1649278500000|2022-04-06 20:55:00|665.98|663.18|665.8|663|665.98|663.18|665.8|663|0
1649278510000|2022-04-06 20:55:10|665.98|663.18|665.98|663.18|665.98|663.18|665.98|663.18|0
1649278580000|2022-04-06 20:56:20|665.8|663|665.8|663|665.98|663.18|665.8|663|0
1649278600000|2022-04-06 20:56:40|665.89|663.09|665.98|663.18|665.98|663.18|665.8|663|0
1649278610000|2022-04-06 20:56:50|665.8|663|665.98|663.18|665.98|663.18|665.8|663|0
1649278680000|2022-04-06 20:58:00|666.17|663.37|666.17|663.37|666.17|663.37|666.17|663.37|0
1649278690000|2022-04-06 20:58:10|665.98|663.18|666.07|663.27|666.07|663.27|665.98|663.18|0
1649278720000|2022-04-06 20:58:40|666.17|663.37|666.17|663.37|666.17|663.37|666.17|663.37|0
1649278740000|2022-04-06 20:59:00|665.98|663.18|665.98|663.18|665.98|663.18|665.98|663.18|0
1649278780000|2022-04-06 20:59:40|665.8|663|665.61|662.81|665.8|663|665.61|662.81|0
1649278790000|2022-04-06 20:59:50|665.7|662.9|665.52|662.72|665.7|662.9|665.52|662.72|0
1649278800000|2022-04-06 21:00:00|665.49|662.69|665.87|663.07|665.87|663.07|665.49|662.69|0
1649278810000|2022-04-06 21:00:10|665.92|663.12|665.82|663.02|665.92|663.12|665.82|663.02|0
1649278830000|2022-04-06 21:00:30|665.68|662.88|665.68|662.88|665.68|662.88|665.68|662.88|0
1649278840000|2022-04-06 21:00:40|665.82|663.02|665.82|663.02|665.82|663.02|665.82|663.02|0
1649278850000|2022-04-06 21:00:50|665.76|662.96|665.76|662.96|665.76|662.96|665.76|662.96|0
1649278890000|2022-04-06 21:01:30|665.68|662.88|665.68|662.88|665.68|662.88|665.68|662.88|0
1649278910000|2022-04-06 21:01:50|665.76|662.96|665.84|663.04|665.84|663.04|665.76|662.96|0
1649278920000|2022-04-06 21:02:00|665.87|663.07|665.71|662.91|665.87|663.07|665.71|662.91|0
1649278930000|2022-04-06 21:02:10|665.68|662.88|665.74|662.94|665.74|662.94|665.68|662.88|0
1649278940000|2022-04-06 21:02:20|665.9|663.1|665.9|663.1|665.9|663.1|665.9|663.1|0
1649278960000|2022-04-06 21:02:40|665.82|663.02|665.82|663.02|665.82|663.02|665.82|663.02|0
1649278970000|2022-04-06 21:02:50|665.9|663.1|665.9|663.1|665.9|663.1|665.9|663.1|0
1649278990000|2022-04-06 21:03:10|665.82|663.02|665.82|663.02|665.82|663.02|665.76|662.96|0
1649279060000|2022-04-06 21:04:20|665.9|663.1|665.9|663.1|665.9|663.1|665.9|663.1|0
1649279080000|2022-04-06 21:04:40|666.05|663.25|665.9|663.1|666.05|663.25|665.9|663.1|0
1649279220000|2022-04-06 21:07:00|665.98|663.18|665.98|663.18|665.98|663.18|665.98|663.18|0
1649279240000|2022-04-06 21:07:20|665.92|663.12|665.92|663.12|665.92|663.12|665.92|663.12|0
1649279250000|2022-04-06 21:07:30|665.9|663.1|665.9|663.1|665.9|663.1|665.9|663.1|0
1649279270000|2022-04-06 21:07:50|665.98|663.18|665.98|663.18|665.98|663.18|665.98|663.18|0
1649279290000|2022-04-06 21:08:10|665.95|663.15|665.95|663.15|665.95|663.15|665.95|663.15|0
1649279330000|2022-04-06 21:08:50|666.03|663.23|666.35|663.55|666.35|663.55|666.03|663.23|0
1649279340000|2022-04-06 21:09:00|666.38|663.58|666.38|663.58|666.38|663.58|666.38|663.58|0
1649279350000|2022-04-06 21:09:10|666.35|663.55|666.35|663.55|666.35|663.55|666.35|663.55|0
1649279370000|2022-04-06 21:09:30|666.37|663.57|666.37|663.57|666.37|663.57|666.37|663.57|0
1649279380000|2022-04-06 21:09:40|666.11|663.31|666.46|663.66|666.46|663.66|666.11|663.31|0
1649279470000|2022-04-06 21:11:10|666.43|663.63|666.43|663.63|666.43|663.63|666.43|663.63|0
1649279500000|2022-04-06 21:11:40|666.46|663.66|666.45|663.65|666.46|663.66|666.45|663.65|0
1649279520000|2022-04-06 21:12:00|666.48|663.68|666.48|663.68|666.48|663.68|666.48|663.68|0
1649279530000|2022-04-06 21:12:10|666.56|663.76|666.56|663.76|666.56|663.76|666.56|663.76|0
1649279560000|2022-04-06 21:12:40|666.48|663.68|666.48|663.68|666.48|663.68|666.45|663.65|0
1649279590000|2022-04-06 21:13:10|666.26|663.46|666.23|663.43|666.26|663.46|666.23|663.43|0
1649279600000|2022-04-06 21:13:20|666.21|663.41|666.4|663.6|666.4|663.6|666.21|663.41|0
1649279630000|2022-04-06 21:13:50|666.42|663.62|666.42|663.62|666.42|663.62|666.42|663.62|0
1649279780000|2022-04-06 21:16:20|666.45|663.65|666.42|663.62|666.45|663.65|666.42|663.62|0
1649279800000|2022-04-06 21:16:40|666.45|663.65|666.45|663.65|666.45|663.65|666.45|663.65|0
1649279900000|2022-04-06 21:18:20|666.42|663.62|666.42|663.62|666.42|663.62|666.42|663.62|0
1649279910000|2022-04-06 21:18:30|666.45|663.65|666.45|663.65|666.45|663.65|666.45|663.65|0
1649279940000|2022-04-06 21:19:00|666.42|663.62|666.45|663.65|666.45|663.65|666.42|663.62|0
1649279950000|2022-04-06 21:19:10|666.47|663.67|666.45|663.65|666.47|663.67|666.45|663.65|0
1649280040000|2022-04-06 21:20:40|666.47|663.67|666.47|663.67|666.47|663.67|666.47|663.67|0
1649280050000|2022-04-06 21:20:50|666.5|663.7|666.5|663.7|666.5|663.7|666.5|663.7|0
1649280070000|2022-04-06 21:21:10|666.47|663.67|666.5|663.7|666.5|663.7|666.47|663.67|0
1649280150000|2022-04-06 21:22:30|666.47|663.67|666.45|663.65|666.47|663.67|666.45|663.65|0
1649280170000|2022-04-06 21:22:50|666.47|663.67|666.47|663.67|666.47|663.67|666.47|663.67|0
1649280200000|2022-04-06 21:23:20|666.39|663.59|666.39|663.59|666.39|663.59|666.39|663.59|0
1649280290000|2022-04-06 21:24:50|666.5|663.7|666.5|663.7|666.5|663.7|666.5|663.7|0
1649280300000|2022-04-06 21:25:00|666.45|663.65|666.47|663.67|666.47|663.67|666.45|663.65|0
1649280370000|2022-04-06 21:26:10|666.5|663.7|666.45|663.65|666.53|663.73|666.45|663.65|0
1649280380000|2022-04-06 21:26:20|666.5|663.7|666.5|663.7|666.5|663.7|666.5|663.7|0
1649280450000|2022-04-06 21:27:30|666.47|663.67|666.5|663.7|666.5|663.7|666.47|663.67|0
1649280460000|2022-04-06 21:27:40|666.45|663.65|666.45|663.65|666.45|663.65|666.45|663.65|0
1649280530000|2022-04-06 21:28:50|666.39|663.59|666.37|663.57|666.39|663.59|666.37|663.57|0
1649280560000|2022-04-06 21:29:20|666.39|663.59|666.39|663.59|666.39|663.59|666.39|663.59|0
1649280580000|2022-04-06 21:29:40|666.37|663.57|666.37|663.57|666.37|663.57|666.37|663.57|0
1649280600000|2022-04-06 21:30:00|666.34|663.54|666.34|663.54|666.34|663.54|666.34|663.54|0
1649280620000|2022-04-06 21:30:20|666.28|663.48|666.28|663.48|666.28|663.48|666.28|663.48|0
1649280630000|2022-04-06 21:30:30|666.23|663.43|666.07|663.27|666.23|663.43|666.07|663.27|0
1649280640000|2022-04-06 21:30:40|666.04|663.24|666.04|663.24|666.04|663.24|666.04|663.24|0
1649280650000|2022-04-06 21:30:50|666.02|663.22|666.02|663.22|666.02|663.22|666.02|663.22|0
1649280660000|2022-04-06 21:31:00|665.97|663.17|665.99|663.19|665.99|663.19|665.97|663.17|0
1649280670000|2022-04-06 21:31:10|665.8|663|665.8|663|665.8|663|665.8|663|0
1649280680000|2022-04-06 21:31:20|665.72|662.92|665.72|662.92|665.72|662.92|665.72|662.92|0
1649280700000|2022-04-06 21:31:40|665.75|662.95|665.75|662.95|665.75|662.95|665.75|662.95|0
1649280710000|2022-04-06 21:31:50|665.64|662.84|665.64|662.84|665.64|662.84|665.64|662.84|0
1649280720000|2022-04-06 21:32:00|665.86|663.06|665.86|663.06|665.86|663.06|665.86|663.06|0
1649280730000|2022-04-06 21:32:10|665.89|663.09|665.89|663.09|665.89|663.09|665.89|663.09|0
1649280750000|2022-04-06 21:32:30|665.97|663.17|665.97|663.17|665.97|663.17|665.97|663.17|0
1649280760000|2022-04-06 21:32:40|665.89|663.09|665.89|663.09|665.89|663.09|665.89|663.09|0
1649280800000|2022-04-06 21:33:20|665.88|663.08|665.88|663.08|665.88|663.08|665.88|663.08|0
1649280810000|2022-04-06 21:33:30|665.83|663.03|665.83|663.03|665.83|663.03|665.83|663.03|0
1649280830000|2022-04-06 21:33:50|665.88|663.08|665.88|663.08|665.88|663.08|665.88|663.08|0
1649280910000|2022-04-06 21:35:10|665.94|663.14|665.94|663.14|665.94|663.14|665.94|663.14|0
1649280960000|2022-04-06 21:36:00|665.99|663.19|665.99|663.19|665.99|663.19|665.99|663.19|0
1649281130000|2022-04-06 21:38:50|665.88|663.08|665.88|663.08|665.88|663.08|665.88|663.08|0
1649281150000|2022-04-06 21:39:10|665.82|663.02|665.82|663.02|665.82|663.02|665.82|663.02|0
1649281160000|2022-04-06 21:39:20|665.88|663.08|665.88|663.08|665.88|663.08|665.88|663.08|0
1649281350000|2022-04-06 21:42:30|665.96|663.16|666.01|663.21|666.01|663.21|665.96|663.16|0
1649281380000|2022-04-06 21:43:00|666.04|663.24|666.04|663.24|666.04|663.24|666.04|663.24|0
1649281470000|2022-04-06 21:44:30|666.03|663.23|666.03|663.23|666.03|663.23|666.03|663.23|0
1649281630000|2022-04-06 21:47:10|666.09|663.29|666.09|663.29|666.09|663.29|666.09|663.29|0
1649281780000|2022-04-06 21:49:40|665.98|663.18|665.98|663.18|665.98|663.18|665.98|663.18|0
1649281790000|2022-04-06 21:49:50|666.33|663.53|666.33|663.53|666.33|663.53|666.33|663.53|0
1649281800000|2022-04-06 21:50:00|666.09|663.29|666.09|663.29|666.09|663.29|666.09|663.29|0
1649281810000|2022-04-06 21:50:10|666.06|663.26|666.06|663.26|666.06|663.26|666.06|663.26|0
1649281860000|2022-04-06 21:51:00|666.09|663.29|666.09|663.29|666.09|663.29|666.09|663.29|0
1649281930000|2022-04-06 21:52:10|666.06|663.26|666.19|663.39|666.19|663.39|666.06|663.26|0
1649282020000|2022-04-06 21:53:40|666.11|663.31|666.11|663.31|666.11|663.31|666.11|663.31|0
1649282040000|2022-04-06 21:54:00|666.19|663.39|666.19|663.39|666.19|663.39|666.19|663.39|0
1649282050000|2022-04-06 21:54:10|666.16|663.36|666.16|663.36|666.16|663.36|666.16|663.36|0
1649282080000|2022-04-06 21:54:40|666.11|663.31|666.11|663.31|666.11|663.31|666.11|663.31|0
1649282210000|2022-04-06 21:56:50|666.13|663.33|666.13|663.33|666.13|663.33|666.13|663.33|0
1649282250000|2022-04-06 21:57:30|666.09|663.29|666.09|663.29|666.09|663.29|666.09|663.29|0
1649282260000|2022-04-06 21:57:40|666.13|663.33|666.11|663.31|666.13|663.33|666.11|663.31|0
1649282270000|2022-04-06 21:57:50|666.16|663.36|666.16|663.36|666.16|663.36|666.16|663.36|0
1649282280000|2022-04-06 21:58:00|666.13|663.33|666.13|663.33|666.13|663.33|666.13|663.33|0
1649282300000|2022-04-06 21:58:20|666.03|663.23|666.09|663.29|666.09|663.29|665.98|663.18|0
1649282330000|2022-04-06 21:58:50|666.19|663.39|666.19|663.39|666.19|663.39|666.19|663.39|0
1649282400000|2022-04-06 22:00:00|665.67|662.87|666.04|663.24|666.23|663.43|665.67|662.87|0
1649282410000|2022-04-06 22:00:10|666.14|663.34|666.51|663.71|666.51|663.71|665.95|663.15|0
1649282420000|2022-04-06 22:00:20|666.69|663.89|666.88|664.08|666.88|664.08|666.69|663.89|0
1649282430000|2022-04-06 22:00:30|666.78|663.98|666.69|663.89|666.78|663.98|666.69|663.89|0
1649282440000|2022-04-06 22:00:40|666.78|663.98|667.33|664.53|667.43|664.63|666.78|663.98|0
1649282450000|2022-04-06 22:00:50|667.52|664.72|667.24|664.44|667.52|664.72|667.15|664.35|0
1649282460000|2022-04-06 22:01:00|667.15|664.35|667.61|664.81|667.8|665|667.15|664.35|0
1649282470000|2022-04-06 22:01:10|667.7|664.9|667.89|665.09|667.89|665.09|667.61|664.81|0
1649282480000|2022-04-06 22:01:20|667.8|665|667.61|664.81|667.8|665|667.61|664.81|0
1649282490000|2022-04-06 22:01:30|667.8|665|667.61|664.81|667.8|665|667.61|664.81|0
1649282500000|2022-04-06 22:01:40|667.98|665.18|667.8|665|667.98|665.18|667.8|665|0
1649282510000|2022-04-06 22:01:50|667.98|665.18|667.98|665.18|667.98|665.18|667.98|665.18|0
1649282530000|2022-04-06 22:02:10|667.61|664.81|667.7|664.9|667.8|665|667.61|664.81|0
1649282540000|2022-04-06 22:02:20|667.8|665|667.8|665|667.8|665|667.7|664.9|0
1649282550000|2022-04-06 22:02:30|667.61|664.81|667.61|664.81|667.61|664.81|667.61|664.81|0
1649282570000|2022-04-06 22:02:50|667.43|664.63|667.61|664.81|667.61|664.81|667.43|664.63|0
1649282580000|2022-04-06 22:03:00|667.89|665.09|667.98|665.18|667.98|665.18|667.89|665.09|0
1649282590000|2022-04-06 22:03:10|667.7|664.9|667.61|664.81|667.7|664.9|667.61|664.81|0
1649282630000|2022-04-06 22:03:50|667.43|664.63|667.52|664.72|667.52|664.72|667.43|664.63|0
1649282640000|2022-04-06 22:04:00|667.61|664.81|667.61|664.81|667.61|664.81|667.61|664.81|0
1649282650000|2022-04-06 22:04:10|667.43|664.63|667.43|664.63|667.43|664.63|667.43|664.63|0
1649282660000|2022-04-06 22:04:20|667.24|664.44|667.61|664.81|667.61|664.81|667.24|664.44|0
1649282690000|2022-04-06 22:04:50|667.7|664.9|667.98|665.18|667.98|665.18|667.7|664.9|0
1649282700000|2022-04-06 22:05:00|668.17|665.37|668.07|665.27|668.17|665.37|668.07|665.27|0
1649282710000|2022-04-06 22:05:10|667.8|665|667.98|665.18|667.98|665.18|667.8|665|0
1649282730000|2022-04-06 22:05:30|668.07|665.27|667.98|665.18|668.07|665.27|667.98|665.18|0
1649282750000|2022-04-06 22:05:50|667.8|665|667.8|665|667.8|665|667.8|665|0
1649282770000|2022-04-06 22:06:10|667.98|665.18|667.98|665.18|667.98|665.18|667.98|665.18|0
1649282780000|2022-04-06 22:06:20|668.17|665.37|668.17|665.37|668.17|665.37|668.17|665.37|0
1649282790000|2022-04-06 22:06:30|667.98|665.18|667.98|665.18|667.98|665.18|667.98|665.18|0
1649282800000|2022-04-06 22:06:40|668.17|665.37|668.9|666.1|668.9|666.1|668.17|665.37|0
1649282810000|2022-04-06 22:06:50|668.72|665.92|668.72|665.92|668.9|666.1|668.72|665.92|0
1649282820000|2022-04-06 22:07:00|668.17|665.37|668.17|665.37|668.35|665.55|668.17|665.37|0
1649282830000|2022-04-06 22:07:10|668.16|665.36|668.35|665.55|668.35|665.55|668.16|665.36|0
1649282840000|2022-04-06 22:07:20|668.53|665.73|668.72|665.92|668.72|665.92|668.53|665.73|0
1649282850000|2022-04-06 22:07:30|668.9|666.1|668.72|665.92|668.9|666.1|668.72|665.92|0
1649282860000|2022-04-06 22:07:40|668.62|665.82|668.16|665.36|668.62|665.82|668.16|665.36|0
1649282870000|2022-04-06 22:07:50|668.35|665.55|668.53|665.73|668.53|665.73|668.35|665.55|0
1649282880000|2022-04-06 22:08:00|668.72|665.92|668.72|665.92|668.72|665.92|668.72|665.92|0
1649282890000|2022-04-06 22:08:10|668.62|665.82|668.62|665.82|668.62|665.82|668.62|665.82|0
1649282900000|2022-04-06 22:08:20|668.81|666.01|668.9|666.1|668.9|666.1|668.81|666.01|0
1649282910000|2022-04-06 22:08:30|668.99|666.19|668.9|666.1|669.09|666.29|668.9|666.1|0
1649282920000|2022-04-06 22:08:40|669.09|666.29|669.09|666.29|669.09|666.29|668.99|666.19|0
1649282930000|2022-04-06 22:08:50|669.18|666.38|668.9|666.1|669.18|666.38|668.9|666.1|0
1649282940000|2022-04-06 22:09:00|668.99|666.19|668.99|666.19|669.09|666.29|668.99|666.19|0
1649282950000|2022-04-06 22:09:10|668.9|666.1|668.72|665.92|668.9|666.1|668.72|665.92|0
1649282960000|2022-04-06 22:09:20|668.9|666.1|668.9|666.1|668.9|666.1|668.9|666.1|0
1649282970000|2022-04-06 22:09:30|668.72|665.92|668.9|666.1|668.9|666.1|668.72|665.92|0
1649282980000|2022-04-06 22:09:40|668.99|666.19|668.81|666.01|668.99|666.19|668.81|666.01|0
1649282990000|2022-04-06 22:09:50|668.72|665.92|668.9|666.1|668.9|666.1|668.72|665.92|0
1649283000000|2022-04-06 22:10:00|669.09|666.29|669.09|666.29|669.09|666.29|668.99|666.19|0
1649283010000|2022-04-06 22:10:10|669.18|666.38|669.09|666.29|669.18|666.38|669.09|666.29|0
1649283020000|2022-04-06 22:10:20|668.9|666.1|669.09|666.29|669.09|666.29|668.9|666.1|0
1649283030000|2022-04-06 22:10:30|668.9|666.1|668.9|666.1|668.9|666.1|668.9|666.1|0
1649283040000|2022-04-06 22:10:40|668.99|666.19|668.99|666.19|669.09|666.29|668.99|666.19|0
1649283050000|2022-04-06 22:10:50|669.09|666.29|668.9|666.1|669.09|666.29|668.9|666.1|0
1649283060000|2022-04-06 22:11:00|669.09|666.29|669.09|666.29|669.09|666.29|669.09|666.29|0
1649283080000|2022-04-06 22:11:20|669.27|666.47|669.27|666.47|669.27|666.47|669.27|666.47|0
1649283090000|2022-04-06 22:11:30|669.09|666.29|669.09|666.29|669.09|666.29|669.09|666.29|0
1649283100000|2022-04-06 22:11:40|668.9|666.1|668.9|666.1|668.99|666.19|668.9|666.1|0
1649283120000|2022-04-06 22:12:00|668.99|666.19|668.9|666.1|668.99|666.19|668.9|666.1|0
1649283130000|2022-04-06 22:12:10|668.99|666.19|668.9|666.1|668.99|666.19|668.9|666.1|0
1649283140000|2022-04-06 22:12:20|668.81|666.01|668.9|666.1|668.9|666.1|668.72|665.92|0
1649283150000|2022-04-06 22:12:30|668.99|666.19|668.72|665.92|668.99|666.19|668.72|665.92|0
1649283160000|2022-04-06 22:12:40|668.9|666.1|668.72|665.92|668.9|666.1|668.72|665.92|0
1649283170000|2022-04-06 22:12:50|668.9|666.1|668.8|666|668.9|666.1|668.8|666|0
1649283180000|2022-04-06 22:13:00|668.9|666.1|668.9|666.1|668.9|666.1|668.9|666.1|0
1649283220000|2022-04-06 22:13:40|669.09|666.29|669.09|666.29|669.09|666.29|669.09|666.29|0
1649283240000|2022-04-06 22:14:00|669.27|666.47|669.09|666.29|669.27|666.47|669.09|666.29|0
1649283260000|2022-04-06 22:14:20|668.9|666.1|668.9|666.1|668.9|666.1|668.9|666.1|0
1649283290000|2022-04-06 22:14:50|669.08|666.28|669.08|666.28|669.08|666.28|669.08|666.28|0
1649283310000|2022-04-06 22:15:10|669.45|666.65|669.64|666.84|669.64|666.84|669.45|666.65|0
1649283330000|2022-04-06 22:15:30|669.82|667.02|669.64|666.84|669.82|667.02|669.64|666.84|0
1649283340000|2022-04-06 22:15:40|669.73|666.93|669.64|666.84|669.73|666.93|669.64|666.84|0
1649283350000|2022-04-06 22:15:50|669.73|666.93|669.45|666.65|669.73|666.93|669.45|666.65|0
1649283360000|2022-04-06 22:16:00|669.54|666.74|669.45|666.65|669.64|666.84|669.45|666.65|0
1649283400000|2022-04-06 22:16:40|669.54|666.74|669.64|666.84|669.64|666.84|669.45|666.65|0
1649283410000|2022-04-06 22:16:50|669.54|666.74|669.45|666.65|669.54|666.74|669.45|666.65|0
1649283440000|2022-04-06 22:17:20|669.27|666.47|669.27|666.47|669.27|666.47|669.27|666.47|0
1649283450000|2022-04-06 22:17:30|669.08|666.28|669.08|666.28|669.08|666.28|669.08|666.28|0
1649283460000|2022-04-06 22:17:40|669.27|666.47|669.08|666.28|669.27|666.47|669.08|666.28|0
1649283480000|2022-04-06 22:18:00|669.27|666.47|669.27|666.47|669.27|666.47|669.27|666.47|0
1649283500000|2022-04-06 22:18:20|669.08|666.28|669.08|666.28|669.08|666.28|669.08|666.28|0
1649283520000|2022-04-06 22:18:40|669.27|666.47|669.27|666.47|669.27|666.47|669.27|666.47|0
1649283530000|2022-04-06 22:18:50|669.08|666.28|668.9|666.1|669.08|666.28|668.9|666.1|0
1649283540000|2022-04-06 22:19:00|668.8|666|668.71|665.91|668.9|666.1|668.71|665.91|0
1649283550000|2022-04-06 22:19:10|668.53|665.73|668.53|665.73|668.53|665.73|668.53|665.73|0
1649283560000|2022-04-06 22:19:20|668.71|665.91|668.71|665.91|668.71|665.91|668.71|665.91|0
1649283590000|2022-04-06 22:19:50|668.53|665.73|668.53|665.73|668.53|665.73|668.53|665.73|0
1649283600000|2022-04-06 22:20:00|668.71|665.91|668.71|665.91|668.71|665.91|668.71|665.91|0
1649283630000|2022-04-06 22:20:30|668.53|665.73|668.53|665.73|668.53|665.73|668.53|665.73|0
1649283640000|2022-04-06 22:20:40|668.71|665.91|668.71|665.91|668.71|665.91|668.71|665.91|0
1649283680000|2022-04-06 22:21:20|668.53|665.73|668.53|665.73|668.53|665.73|668.53|665.73|0
1649283710000|2022-04-06 22:21:50|668.62|665.82|668.71|665.91|668.71|665.91|668.62|665.82|0
1649283740000|2022-04-06 22:22:20|668.62|665.82|668.53|665.73|668.62|665.82|668.53|665.73|0
1649283750000|2022-04-06 22:22:30|668.71|665.91|668.71|665.91|668.71|665.91|668.71|665.91|0
1649283800000|2022-04-06 22:23:20|668.9|666.1|668.8|666|668.9|666.1|668.8|666|0
1649283810000|2022-04-06 22:23:30|668.71|665.91|668.53|665.73|668.71|665.91|668.53|665.73|0
1649283820000|2022-04-06 22:23:40|668.34|665.54|668.34|665.54|668.34|665.54|668.34|665.54|0
1649283830000|2022-04-06 22:23:50|668.53|665.73|668.34|665.54|668.53|665.73|668.34|665.54|0
1649283840000|2022-04-06 22:24:00|668.53|665.73|668.53|665.73|668.53|665.73|668.53|665.73|0
1649283850000|2022-04-06 22:24:10|668.71|665.91|668.34|665.54|668.71|665.91|668.34|665.54|0
1649283890000|2022-04-06 22:24:50|668.53|665.73|668.53|665.73|668.53|665.73|668.53|665.73|0
1649283900000|2022-04-06 22:25:00|668.71|665.91|668.71|665.91|668.71|665.91|668.71|665.91|0
1649283930000|2022-04-06 22:25:30|668.53|665.73|668.53|665.73|668.53|665.73|668.53|665.73|0
1649283950000|2022-04-06 22:25:50|668.34|665.54|668.34|665.54|668.34|665.54|668.34|665.54|0
1649283970000|2022-04-06 22:26:10|667.97|665.17|667.97|665.17|667.97|665.17|667.97|665.17|0
1649284000000|2022-04-06 22:26:40|668.16|665.36|668.34|665.54|668.34|665.54|668.16|665.36|0
1649284010000|2022-04-06 22:26:50|668.53|665.73|668.53|665.73|668.53|665.73|668.53|665.73|0
1649284030000|2022-04-06 22:27:10|668.43|665.63|668.43|665.63|668.43|665.63|668.34|665.54|0
1649284040000|2022-04-06 22:27:20|668.53|665.73|668.53|665.73|668.53|665.73|668.53|665.73|0
1649284060000|2022-04-06 22:27:40|668.34|665.54|668.34|665.54|668.34|665.54|668.34|665.54|0
1649284160000|2022-04-06 22:29:20|668.52|665.72|668.52|665.72|668.52|665.72|668.52|665.72|0
1649284170000|2022-04-06 22:29:30|668.34|665.54|668.34|665.54|668.34|665.54|668.34|665.54|0
1649284180000|2022-04-06 22:29:40|668.52|665.72|668.52|665.72|668.52|665.72|668.52|665.72|0
1649284200000|2022-04-06 22:30:00|668.89|666.09|668.89|666.09|668.89|666.09|668.89|666.09|0
1649284210000|2022-04-06 22:30:10|668.98|666.18|669.08|666.28|669.08|666.28|668.98|666.18|0
1649284250000|2022-04-06 22:30:50|669.17|666.37|669.54|666.74|669.54|666.74|669.08|666.28|0
1649284260000|2022-04-06 22:31:00|669.63|666.83|669.63|666.83|669.63|666.83|669.45|666.65|0
1649284270000|2022-04-06 22:31:10|669.45|666.65|669.63|666.83|669.63|666.83|669.45|666.65|0
1649284300000|2022-04-06 22:31:40|669.82|667.02|669.63|666.83|669.82|667.02|669.63|666.83|0
1649284310000|2022-04-06 22:31:50|669.82|667.02|669.63|666.83|669.82|667.02|669.63|666.83|0
1649284320000|2022-04-06 22:32:00|669.82|667.02|669.82|667.02|669.82|667.02|669.82|667.02|0
1649284330000|2022-04-06 22:32:10|670|667.2|669.82|667.02|670|667.2|669.82|667.02|0
1649284360000|2022-04-06 22:32:40|669.9|667.1|669.9|667.1|669.9|667.1|669.9|667.1|0
1649284370000|2022-04-06 22:32:50|670|667.2|669.82|667.02|670|667.2|669.82|667.02|0
1649284380000|2022-04-06 22:33:00|669.63|666.83|669.82|667.02|669.82|667.02|669.63|666.83|0
1649284390000|2022-04-06 22:33:10|670|667.2|670|667.2|670|667.2|670|667.2|0
1649284410000|2022-04-06 22:33:30|669.82|667.02|669.82|667.02|669.82|667.02|669.82|667.02|0
1649284420000|2022-04-06 22:33:40|670|667.2|670|667.2|670|667.2|670|667.2|0
1649284440000|2022-04-06 22:34:00|669.82|667.02|669.82|667.02|669.82|667.02|669.82|667.02|0
1649284490000|2022-04-06 22:34:50|670|667.2|670|667.2|670|667.2|670|667.2|0
1649284500000|2022-04-06 22:35:00|670.09|667.29|670.18|667.38|670.18|667.38|670.09|667.29|0
1649284550000|2022-04-06 22:35:50|670.09|667.29|670|667.2|670.09|667.29|670|667.2|0
1649284610000|2022-04-06 22:36:50|669.81|667.01|669.81|667.01|669.81|667.01|669.81|667.01|0
1649284620000|2022-04-06 22:37:00|669.63|666.83|669.63|666.83|669.63|666.83|669.63|666.83|0
1649284630000|2022-04-06 22:37:10|669.44|666.64|669.44|666.64|669.44|666.64|669.44|666.64|0
1649284660000|2022-04-06 22:37:40|669.53|666.73|669.44|666.64|669.53|666.73|669.44|666.64|0
1649284670000|2022-04-06 22:37:50|669.53|666.73|669.44|666.64|669.53|666.73|669.44|666.64|0
1649284700000|2022-04-06 22:38:20|669.63|666.83|669.81|667.01|669.81|667.01|669.63|666.83|0
1649284710000|2022-04-06 22:38:30|670|667.2|670|667.2|670|667.2|670|667.2|0
1649284720000|2022-04-06 22:38:40|670.09|667.29|670.09|667.29|670.09|667.29|670.09|667.29|0
1649284730000|2022-04-06 22:38:50|670.18|667.38|670.18|667.38|670.18|667.38|670.18|667.38|0
1649284760000|2022-04-06 22:39:20|670.09|667.29|669.81|667.01|670.09|667.29|669.81|667.01|0
1649284770000|2022-04-06 22:39:30|669.72|666.92|669.81|667.01|669.81|667.01|669.72|666.92|0
1649284780000|2022-04-06 22:39:40|669.72|666.92|669.63|666.83|669.72|666.92|669.63|666.83|0
1649284800000|2022-04-06 22:40:00|669.72|666.92|669.9|667.1|669.9|667.1|669.72|666.92|0
1649284810000|2022-04-06 22:40:10|670|667.2|669.81|667.01|670|667.2|669.81|667.01|0
1649284830000|2022-04-06 22:40:30|669.63|666.83|669.63|666.83|669.63|666.83|669.63|666.83|0
1649284850000|2022-04-06 22:40:50|669.81|667.01|669.81|667.01|669.81|667.01|669.81|667.01|0
1649284870000|2022-04-06 22:41:10|669.63|666.83|669.63|666.83|669.63|666.83|669.63|666.83|0
1649284880000|2022-04-06 22:41:20|669.72|666.92|669.81|667.01|669.81|667.01|669.72|666.92|0
1649284970000|2022-04-06 22:42:50|669.72|666.92|669.63|666.83|669.72|666.92|669.63|666.83|0
1649284990000|2022-04-06 22:43:10|668.33|665.53|668.7|665.9|668.7|665.9|668.33|665.53|0
1649285000000|2022-04-06 22:43:20|668.89|666.09|668.89|666.09|668.89|666.09|668.89|666.09|0
1649285030000|2022-04-06 22:43:50|668.98|666.18|669.07|666.27|669.07|666.27|668.98|666.18|0
1649285050000|2022-04-06 22:44:10|668.89|666.09|669.07|666.27|669.07|666.27|668.89|666.09|0
1649285080000|2022-04-06 22:44:40|669.26|666.46|669.81|667.01|669.81|667.01|669.26|666.46|0
1649285100000|2022-04-06 22:45:00|670|667.2|670|667.2|670|667.2|670|667.2|0
1649285110000|2022-04-06 22:45:10|669.81|667.01|669.81|667.01|669.81|667.01|669.81|667.01|0
1649285140000|2022-04-06 22:45:40|669.63|666.83|669.63|666.83|669.63|666.83|669.63|666.83|0
1649285150000|2022-04-06 22:45:50|669.44|666.64|669.44|666.64|669.44|666.64|669.44|666.64|0
1649285180000|2022-04-06 22:46:20|669.63|666.83|669.53|666.73|669.63|666.83|669.53|666.73|0
1649285190000|2022-04-06 22:46:30|669.63|666.83|669.53|666.73|669.63|666.83|669.53|666.73|0
1649285200000|2022-04-06 22:46:40|669.63|666.83|669.63|666.83|669.63|666.83|669.63|666.83|0
1649285210000|2022-04-06 22:46:50|669.53|666.73|669.62|666.82|669.63|666.83|669.53|666.73|0
1649285220000|2022-04-06 22:47:00|669.44|666.64|669.44|666.64|669.44|666.64|669.44|666.64|0
1649285230000|2022-04-06 22:47:10|669.53|666.73|669.62|666.82|669.62|666.82|669.44|666.64|0
1649285250000|2022-04-06 22:47:30|669.44|666.64|669.44|666.64|669.44|666.64|669.44|666.64|0
1649285280000|2022-04-06 22:48:00|669.62|666.82|669.62|666.82|669.62|666.82|669.62|666.82|0
1649285320000|2022-04-06 22:48:40|669.44|666.64|669.44|666.64|669.44|666.64|669.44|666.64|0
1649285380000|2022-04-06 22:49:40|669.34|666.54|669.25|666.45|669.34|666.54|669.25|666.45|0
1649285390000|2022-04-06 22:49:50|669.34|666.54|669.25|666.45|669.34|666.54|669.25|666.45|0
1649285410000|2022-04-06 22:50:10|669.07|666.27|669.07|666.27|669.07|666.27|669.07|666.27|0
1649285420000|2022-04-06 22:50:20|669.25|666.45|669.25|666.45|669.25|666.45|669.25|666.45|0
1649285430000|2022-04-06 22:50:30|669.07|666.27|669.16|666.36|669.16|666.36|669.07|666.27|0
1649285440000|2022-04-06 22:50:40|669.25|666.45|669.07|666.27|669.25|666.45|669.07|666.27|0
1649285450000|2022-04-06 22:50:50|669.25|666.45|669.25|666.45|669.25|666.45|669.25|666.45|0
1649285460000|2022-04-06 22:51:00|669.07|666.27|669.07|666.27|669.07|666.27|669.07|666.27|0
1649285470000|2022-04-06 22:51:10|669.25|666.45|669.07|666.27|669.25|666.45|669.07|666.27|0
1649285510000|2022-04-06 22:51:50|668.88|666.08|668.88|666.08|668.88|666.08|668.88|666.08|0
1649285560000|2022-04-06 22:52:40|669.07|666.27|669.07|666.27|669.07|666.27|669.07|666.27|0
1649285570000|2022-04-06 22:52:50|668.88|666.08|668.88|666.08|668.88|666.08|668.88|666.08|0
1649285580000|2022-04-06 22:53:00|668.97|666.17|668.97|666.17|668.97|666.17|668.97|666.17|0
1649285590000|2022-04-06 22:53:10|669.07|666.27|669.07|666.27|669.07|666.27|669.07|666.27|0
1649285600000|2022-04-06 22:53:20|668.88|666.08|668.88|666.08|668.88|666.08|668.88|666.08|0
1649285610000|2022-04-06 22:53:30|669.07|666.27|668.88|666.08|669.07|666.27|668.88|666.08|0
1649285630000|2022-04-06 22:53:50|669.07|666.27|669.07|666.27|669.07|666.27|669.07|666.27|0
1649285640000|2022-04-06 22:54:00|668.88|666.08|668.51|665.71|668.88|666.08|668.51|665.71|0
1649285650000|2022-04-06 22:54:10|668.7|665.9|668.7|665.9|668.7|665.9|668.7|665.9|0
1649285660000|2022-04-06 22:54:20|668.33|665.53|668.33|665.53|668.33|665.53|668.33|665.53|0
1649285670000|2022-04-06 22:54:30|668.14|665.34|668.14|665.34|668.14|665.34|668.14|665.34|0
1649285690000|2022-04-06 22:54:50|667.77|664.97|668.33|665.53|668.33|665.53|667.77|664.97|0
1649285700000|2022-04-06 22:55:00|668.14|665.34|668.14|665.34|668.14|665.34|668.14|665.34|0
1649285710000|2022-04-06 22:55:10|668.33|665.53|668.33|665.53|668.33|665.53|668.33|665.53|0
1649285740000|2022-04-06 22:55:40|668.51|665.71|668.51|665.71|668.51|665.71|668.51|665.71|0
1649285750000|2022-04-06 22:55:50|668.33|665.53|668.33|665.53|668.33|665.53|668.33|665.53|0
1649285810000|2022-04-06 22:56:50|668.7|665.9|668.7|665.9|668.7|665.9|668.7|665.9|0
1649285820000|2022-04-06 22:57:00|668.51|665.71|668.88|666.08|668.88|666.08|668.51|665.71|0
1649285840000|2022-04-06 22:57:20|669.07|666.27|668.88|666.08|669.07|666.27|668.88|666.08|0
1649285890000|2022-04-06 22:58:10|669.07|666.27|669.07|666.27|669.07|666.27|669.07|666.27|0
1649285900000|2022-04-06 22:58:20|668.97|666.17|668.88|666.08|668.97|666.17|668.88|666.08|0
1649285950000|2022-04-06 22:59:10|668.7|665.9|668.7|665.9|668.7|665.9|668.7|665.9|0
1649286000000|2022-04-06 23:00:00|668.88|666.08|668.88|666.08|668.88|666.08|668.88|666.08|0
1649286010000|2022-04-06 23:00:10|669.25|666.45|669.25|666.45|669.25|666.45|669.25|666.45|0
1649286040000|2022-04-06 23:00:40|669.06|666.26|668.88|666.08|669.06|666.26|668.88|666.08|0
1649286060000|2022-04-06 23:01:00|668.7|665.9|668.7|665.9|668.7|665.9|668.7|665.9|0
1649286090000|2022-04-06 23:01:30|668.69|665.89|668.69|665.89|668.69|665.89|668.69|665.89|0
1649286100000|2022-04-06 23:01:40|668.51|665.71|668.51|665.71|668.51|665.71|668.51|665.71|0
1649286120000|2022-04-06 23:02:00|668.33|665.53|667.96|665.16|668.33|665.53|667.96|665.16|0
1649286130000|2022-04-06 23:02:10|667.77|664.97|667.96|665.16|667.96|665.16|667.77|664.97|0
1649286140000|2022-04-06 23:02:20|667.77|664.97|667.77|664.97|667.77|664.97|667.77|664.97|0
1649286160000|2022-04-06 23:02:40|667.96|665.16|667.96|665.16|667.96|665.16|667.96|665.16|0
1649286170000|2022-04-06 23:02:50|667.86|665.06|667.96|665.16|667.96|665.16|667.86|665.06|0
1649286180000|2022-04-06 23:03:00|667.77|664.97|667.77|664.97|667.77|664.97|667.77|664.97|0
1649286210000|2022-04-06 23:03:30|667.96|665.16|667.96|665.16|667.96|665.16|667.96|665.16|0
1649286220000|2022-04-06 23:03:40|667.86|665.06|667.77|664.97|667.86|665.06|667.77|664.97|0
1649286230000|2022-04-06 23:03:50|667.96|665.16|667.77|664.97|667.96|665.16|667.77|664.97|0
1649286260000|2022-04-06 23:04:20|667.67|664.87|667.77|664.97|667.77|664.97|667.67|664.87|0
1649286270000|2022-04-06 23:04:30|667.59|664.79|667.59|664.79|667.59|664.79|667.59|664.79|0
1649286350000|2022-04-06 23:05:50|667.4|664.6|667.4|664.6|667.4|664.6|667.4|664.6|0
1649286370000|2022-04-06 23:06:10|667.22|664.42|667.22|664.42|667.22|664.42|667.22|664.42|0
1649286400000|2022-04-06 23:06:40|667.4|664.6|667.22|664.42|667.4|664.6|667.22|664.42|0
1649286410000|2022-04-06 23:06:50|667.12|664.32|667.22|664.42|667.22|664.42|667.03|664.23|0
1649286420000|2022-04-06 23:07:00|667.03|664.23|667.03|664.23|667.03|664.23|667.03|664.23|0
1649286430000|2022-04-06 23:07:10|667.22|664.42|667.22|664.42|667.22|664.42|667.22|664.42|0
1649286440000|2022-04-06 23:07:20|667.03|664.23|667.12|664.32|667.22|664.42|667.03|664.23|0
1649286450000|2022-04-06 23:07:30|667.22|664.42|667.22|664.42|667.22|664.42|667.22|664.42|0
1649286460000|2022-04-06 23:07:40|667.58|664.78|667.49|664.69|667.58|664.78|667.49|664.69|0
1649286470000|2022-04-06 23:07:50|667.4|664.6|667.58|664.78|667.58|664.78|667.4|664.6|0
1649286480000|2022-04-06 23:08:00|667.49|664.69|667.58|664.78|667.58|664.78|667.4|664.6|0
1649286500000|2022-04-06 23:08:20|667.4|664.6|667.4|664.6|667.4|664.6|667.4|664.6|0
1649286530000|2022-04-06 23:08:50|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1649286540000|2022-04-06 23:09:00|667.67|664.87|667.77|664.97|667.77|664.97|667.67|664.87|0
1649286560000|2022-04-06 23:09:20|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1649286570000|2022-04-06 23:09:30|667.49|664.69|667.4|664.6|667.49|664.69|667.4|664.6|0
1649286580000|2022-04-06 23:09:40|667.49|664.69|667.49|664.69|667.58|664.78|667.49|664.69|0
1649286590000|2022-04-06 23:09:50|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1649286620000|2022-04-06 23:10:20|667.21|664.41|667.21|664.41|667.21|664.41|667.21|664.41|0
1649286640000|2022-04-06 23:10:40|667.03|664.23|667.03|664.23|667.03|664.23|667.03|664.23|0
1649286660000|2022-04-06 23:11:00|667.4|664.6|667.21|664.41|667.4|664.6|667.12|664.32|0
1649286680000|2022-04-06 23:11:20|667.4|664.6|667.4|664.6|667.4|664.6|667.4|664.6|0
1649286700000|2022-04-06 23:11:40|667.21|664.41|667.21|664.41|667.21|664.41|667.21|664.41|0
1649286710000|2022-04-06 23:11:50|667.4|664.6|667.4|664.6|667.4|664.6|667.4|664.6|0
1649286720000|2022-04-06 23:12:00|667.58|664.78|667.4|664.6|667.58|664.78|667.4|664.6|0
1649286730000|2022-04-06 23:12:10|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1649286740000|2022-04-06 23:12:20|667.77|664.97|667.77|664.97|667.77|664.97|667.77|664.97|0
1649286750000|2022-04-06 23:12:30|667.86|665.06|667.86|665.06|667.86|665.06|667.86|665.06|0
1649286760000|2022-04-06 23:12:40|667.77|664.97|667.58|664.78|667.77|664.97|667.58|664.78|0
1649286820000|2022-04-06 23:13:40|667.4|664.6|667.4|664.6|667.4|664.6|667.4|664.6|0
1649286830000|2022-04-06 23:13:50|667.49|664.69|667.58|664.78|667.58|664.78|667.49|664.69|0
1649286840000|2022-04-06 23:14:00|667.49|664.69|667.67|664.87|667.67|664.87|667.4|664.6|0
1649286850000|2022-04-06 23:14:10|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1649286860000|2022-04-06 23:14:20|667.4|664.6|667.49|664.69|667.49|664.69|667.4|664.6|0
1649286870000|2022-04-06 23:14:30|667.4|664.6|667.4|664.6|667.4|664.6|667.4|664.6|0
1649286900000|2022-04-06 23:15:00|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1649286910000|2022-04-06 23:15:10|667.67|664.87|667.58|664.78|667.67|664.87|667.58|664.78|0
1649286970000|2022-04-06 23:16:10|667.49|664.69|667.49|664.69|667.49|664.69|667.49|664.69|0
1649286980000|2022-04-06 23:16:20|667.48|664.68|667.58|664.78|667.58|664.78|667.48|664.68|0
1649287050000|2022-04-06 23:17:30|667.76|664.96|667.76|664.96|667.76|664.96|667.76|664.96|0
1649287080000|2022-04-06 23:18:00|667.85|665.05|667.76|664.96|667.85|665.05|667.76|664.96|0
1649287090000|2022-04-06 23:18:10|667.58|664.78|667.67|664.87|667.67|664.87|667.58|664.78|0
1649287100000|2022-04-06 23:18:20|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1649287110000|2022-04-06 23:18:30|667.67|664.87|667.58|664.78|667.76|664.96|667.58|664.78|0
1649287120000|2022-04-06 23:18:40|667.76|664.96|667.76|664.96|667.76|664.96|667.76|664.96|0
1649287140000|2022-04-06 23:19:00|667.67|664.87|667.67|664.87|667.67|664.87|667.67|664.87|0
1649287150000|2022-04-06 23:19:10|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1649287170000|2022-04-06 23:19:30|667.76|664.96|667.76|664.96|667.76|664.96|667.76|664.96|0
1649287180000|2022-04-06 23:19:40|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1649287210000|2022-04-06 23:20:10|667.48|664.68|667.58|664.78|667.58|664.78|667.48|664.68|0
1649287270000|2022-04-06 23:21:10|667.67|664.87|667.58|664.78|667.67|664.87|667.58|664.78|0
1649287280000|2022-04-06 23:21:20|667.76|664.96|667.76|664.96|667.76|664.96|667.76|664.96|0
1649287350000|2022-04-06 23:22:30|667.85|665.05|667.85|665.05|667.85|665.05|667.85|665.05|0
1649287360000|2022-04-06 23:22:40|667.95|665.15|667.76|664.96|667.95|665.15|667.76|664.96|0
1649287380000|2022-04-06 23:23:00|667.95|665.15|667.95|665.15|667.95|665.15|667.95|665.15|0
1649287390000|2022-04-06 23:23:10|668.04|665.24|668.13|665.33|668.13|665.33|668.04|665.24|0
1649287440000|2022-04-06 23:24:00|668.22|665.42|668.32|665.52|668.32|665.52|668.22|665.42|0
1649287450000|2022-04-06 23:24:10|668.13|665.33|668.13|665.33|668.13|665.33|668.13|665.33|0
1649287460000|2022-04-06 23:24:20|667.95|665.15|667.95|665.15|667.95|665.15|667.95|665.15|0
1649287510000|2022-04-06 23:25:10|667.76|664.96|667.76|664.96|667.76|664.96|667.76|664.96|0
1649287540000|2022-04-06 23:25:40|667.58|664.78|667.58|664.78|667.58|664.78|667.58|664.78|0
1649287550000|2022-04-06 23:25:50|667.39|664.59|667.39|664.59|667.39|664.59|667.39|664.59|0
1649287580000|2022-04-06 23:26:20|667.58|664.78|667.58|664.78|667.58|664.78|667.48|664.68|0
1649287590000|2022-04-06 23:26:30|667.76|664.96|667.85|665.05|667.85|665.05|667.76|664.96|0
1649287600000|2022-04-06 23:26:40|667.95|665.15|667.85|665.05|667.95|665.15|667.85|665.05|0
1649287610000|2022-04-06 23:26:50|667.76|664.96|667.76|664.96|667.76|664.96|667.76|664.96|0
1649287640000|2022-04-06 23:27:20|667.95|665.15|667.95|665.15|667.95|665.15|667.95|665.15|0
1649287660000|2022-04-06 23:27:40|667.85|665.05|667.85|665.05|667.85|665.05|667.85|665.05|0
1649287670000|2022-04-06 23:27:50|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1649287680000|2022-04-06 23:28:00|667.76|664.96|667.76|664.96|667.76|664.96|667.76|664.96|0
1649287720000|2022-04-06 23:28:40|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1649287770000|2022-04-06 23:29:30|667.85|665.05|667.76|664.96|667.85|665.05|667.76|664.96|0
1649287800000|2022-04-06 23:30:00|667.66|664.86|667.57|664.77|667.76|664.96|667.57|664.77|0
1649287810000|2022-04-06 23:30:10|667.76|664.96|667.76|664.96|667.76|664.96|667.76|664.96|0
1649287840000|2022-04-06 23:30:40|667.94|665.14|667.94|665.14|667.94|665.14|667.94|665.14|0
1649287860000|2022-04-06 23:31:00|667.76|664.96|667.76|664.96|667.76|664.96|667.76|664.96|0
1649287880000|2022-04-06 23:31:20|667.57|664.77|667.57|664.77|667.57|664.77|667.57|664.77|0
1649287890000|2022-04-06 23:31:30|667.39|664.59|667.39|664.59|667.39|664.59|667.39|664.59|0
1649287930000|2022-04-06 23:32:10|667.29|664.49|667.29|664.49|667.29|664.49|667.29|664.49|0
1649287940000|2022-04-06 23:32:20|667.2|664.4|666.28|663.48|667.2|664.4|666.28|663.48|0
1649287950000|2022-04-06 23:32:30|666.1|663.3|665.91|663.11|666.1|663.3|665.91|663.11|0
1649287960000|2022-04-06 23:32:40|665.73|662.93|665.73|662.93|666.1|663.3|665.73|662.93|0
1649287970000|2022-04-06 23:32:50|665.91|663.11|665.91|663.11|665.91|663.11|665.91|663.11|0
1649287980000|2022-04-06 23:33:00|665.73|662.93|665.73|662.93|665.73|662.93|665.73|662.93|0
1649287990000|2022-04-06 23:33:10|665.82|663.02|665.54|662.74|665.91|663.11|665.54|662.74|0
1649288020000|2022-04-06 23:33:40|665.36|662.56|665.36|662.56|665.36|662.56|665.36|662.56|0
1649288030000|2022-04-06 23:33:50|665.54|662.74|665.36|662.56|665.54|662.74|665.36|662.56|0
1649288050000|2022-04-06 23:34:10|664.99|662.19|664.99|662.19|664.99|662.19|664.99|662.19|0
1649288060000|2022-04-06 23:34:20|665.18|662.38|665.18|662.38|665.18|662.38|665.18|662.38|0
1649288070000|2022-04-06 23:34:30|665.36|662.56|665.36|662.56|665.36|662.56|665.18|662.38|0
1649288080000|2022-04-06 23:34:40|665.54|662.74|665.54|662.74|665.54|662.74|665.54|662.74|0
1649288100000|2022-04-06 23:35:00|665.36|662.56|665.36|662.56|665.36|662.56|665.36|662.56|0
1649288130000|2022-04-06 23:35:30|665.45|662.65|665.54|662.74|665.54|662.74|665.45|662.65|0
1649288160000|2022-04-06 23:36:00|665.36|662.56|665.18|662.38|665.36|662.56|665.18|662.38|0
1649288170000|2022-04-06 23:36:10|664.99|662.19|664.99|662.19|664.99|662.19|664.99|662.19|0
1649288190000|2022-04-06 23:36:30|664.89|662.09|664.07|661.27|664.89|662.09|664.07|661.27|0
1649288200000|2022-04-06 23:36:40|664.44|661.64|664.44|661.64|664.44|661.64|664.44|661.64|0
1649288210000|2022-04-06 23:36:50|664.25|661.45|664.25|661.45|664.25|661.45|664.25|661.45|0
1649288250000|2022-04-06 23:37:30|664.07|661.27|664.07|661.27|664.07|661.27|664.07|661.27|0
1649288260000|2022-04-06 23:37:40|663.88|661.08|663.88|661.08|663.88|661.08|663.88|661.08|0
1649288270000|2022-04-06 23:37:50|664.07|661.27|664.07|661.27|664.07|661.27|664.07|661.27|0
1649288280000|2022-04-06 23:38:00|663.88|661.08|664.07|661.27|664.07|661.27|663.88|661.08|0
1649288300000|2022-04-06 23:38:20|663.88|661.08|663.88|661.08|663.88|661.08|663.88|661.08|0
1649288320000|2022-04-06 23:38:40|664.25|661.45|663.97|661.17|664.25|661.45|663.97|661.17|0
1649288330000|2022-04-06 23:38:50|664.07|661.27|664.07|661.27|664.07|661.27|664.07|661.27|0
1649288340000|2022-04-06 23:39:00|663.88|661.08|663.88|661.08|663.88|661.08|663.88|661.08|0
1649288350000|2022-04-06 23:39:10|663.33|660.53|663.42|660.62|663.52|660.72|663.33|660.53|0
1649288360000|2022-04-06 23:39:20|663.33|660.53|662.41|659.61|663.33|660.53|662.23|659.43|0
1649288370000|2022-04-06 23:39:30|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1649288380000|2022-04-06 23:39:40|662.04|659.24|662.41|659.61|662.41|659.61|662.04|659.24|0
1649288390000|2022-04-06 23:39:50|662.6|659.8|662.41|659.61|662.6|659.8|662.41|659.61|0
1649288400000|2022-04-06 23:40:00|662.5|659.7|662.41|659.61|662.6|659.8|662.41|659.61|0
1649288410000|2022-04-06 23:40:10|662.78|659.98|662.78|659.98|662.78|659.98|662.68|659.88|0
1649288420000|2022-04-06 23:40:20|662.6|659.8|662.6|659.8|662.6|659.8|662.41|659.61|0
1649288440000|2022-04-06 23:40:40|662.41|659.61|662.41|659.61|662.41|659.61|662.23|659.43|0
1649288460000|2022-04-06 23:41:00|662.32|659.52|662.41|659.61|662.41|659.61|662.32|659.52|0
1649288470000|2022-04-06 23:41:10|662.6|659.8|662.41|659.61|662.6|659.8|662.41|659.61|0
1649288480000|2022-04-06 23:41:20|662.23|659.43|662.41|659.61|662.41|659.61|662.23|659.43|0
1649288490000|2022-04-06 23:41:30|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1649288500000|2022-04-06 23:41:40|662.04|659.24|662.04|659.24|662.04|659.24|662.04|659.24|0
1649288510000|2022-04-06 23:41:50|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1649288520000|2022-04-06 23:42:00|662.41|659.61|662.41|659.61|662.41|659.61|662.41|659.61|0
1649288530000|2022-04-06 23:42:10|662.78|659.98|662.78|659.98|662.78|659.98|662.78|659.98|0
1649288540000|2022-04-06 23:42:20|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1649288550000|2022-04-06 23:42:30|662.68|659.88|662.59|659.79|662.68|659.88|662.59|659.79|0
1649288560000|2022-04-06 23:42:40|662.87|660.07|662.96|660.16|662.96|660.16|662.59|659.79|0
1649288570000|2022-04-06 23:42:50|662.78|659.98|662.78|659.98|662.78|659.98|662.68|659.88|0
1649288580000|2022-04-06 23:43:00|662.59|659.79|662.41|659.61|662.59|659.79|662.41|659.61|0
1649288590000|2022-04-06 23:43:10|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1649288600000|2022-04-06 23:43:20|662.13|659.33|662.04|659.24|662.23|659.43|662.04|659.24|0
1649288610000|2022-04-06 23:43:30|661.86|659.06|662.04|659.24|662.04|659.24|661.86|659.06|0
1649288620000|2022-04-06 23:43:40|662.23|659.43|662.23|659.43|662.23|659.43|662.23|659.43|0
1649288630000|2022-04-06 23:43:50|662.13|659.33|662.13|659.33|662.13|659.33|662.13|659.33|0
1649288640000|2022-04-06 23:44:00|662.23|659.43|662.13|659.33|662.23|659.43|662.13|659.33|0
1649288650000|2022-04-06 23:44:10|662.04|659.24|662.23|659.43|662.23|659.43|662.04|659.24|0
1649288670000|2022-04-06 23:44:30|662.41|659.61|662.41|659.61|662.41|659.61|662.41|659.61|0
1649288680000|2022-04-06 23:44:40|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1649288690000|2022-04-06 23:44:50|662.5|659.7|662.5|659.7|662.5|659.7|662.5|659.7|0
1649288700000|2022-04-06 23:45:00|662.59|659.79|662.78|659.98|662.78|659.98|662.59|659.79|0
1649288710000|2022-04-06 23:45:10|662.59|659.79|662.59|659.79|662.68|659.88|662.59|659.79|0
1649288730000|2022-04-06 23:45:30|662.5|659.7|662.41|659.61|662.5|659.7|662.41|659.61|0
1649288740000|2022-04-06 23:45:40|662.23|659.43|662.04|659.24|662.23|659.43|662.04|659.24|0
1649288750000|2022-04-06 23:45:50|661.86|659.06|661.95|659.15|661.95|659.15|661.86|659.06|0
1649288760000|2022-04-06 23:46:00|662.59|659.79|662.78|659.98|662.78|659.98|662.41|659.61|0
1649288770000|2022-04-06 23:46:10|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1649288780000|2022-04-06 23:46:20|662.78|659.98|662.78|659.98|662.78|659.98|662.78|659.98|0
1649288800000|2022-04-06 23:46:40|662.59|659.79|662.59|659.79|662.59|659.79|662.59|659.79|0
1649288810000|2022-04-06 23:46:50|662.78|659.98|662.78|659.98|662.78|659.98|662.78|659.98|0
1649288820000|2022-04-06 23:47:00|662.59|659.79|662.59|659.79|662.59|659.79|662.41|659.61|0
1649288860000|2022-04-06 23:47:40|662.41|659.61|662.59|659.79|662.59|659.79|662.41|659.61|0
1649288870000|2022-04-06 23:47:50|662.78|659.98|662.78|659.98|662.78|659.98|662.78|659.98|0
1649288880000|2022-04-06 23:48:00|662.59|659.79|662.41|659.61|662.59|659.79|662.41|659.61|0
1649288920000|2022-04-06 23:48:40|662.31|659.51|662.22|659.42|662.31|659.51|662.22|659.42|0
1649288940000|2022-04-06 23:49:00|662.41|659.61|662.41|659.61|662.41|659.61|662.41|659.61|0
1649288950000|2022-04-06 23:49:10|662.04|659.24|662.22|659.42|662.22|659.42|662.04|659.24|0
1649288970000|2022-04-06 23:49:30|662.04|659.24|661.86|659.06|662.04|659.24|661.86|659.06|0
1649288980000|2022-04-06 23:49:40|661.67|658.87|661.76|658.96|661.76|658.96|661.67|658.87|0
1649288990000|2022-04-06 23:49:50|661.67|658.87|661.67|658.87|661.86|659.06|661.67|658.87|0
1649289000000|2022-04-06 23:50:00|661.49|658.69|661.67|658.87|661.67|658.87|661.49|658.69|0
1649289010000|2022-04-06 23:50:10|661.76|658.96|661.67|658.87|661.76|658.96|661.67|658.87|0
1649289020000|2022-04-06 23:50:20|661.86|659.06|661.86|659.06|661.86|659.06|661.86|659.06|0
1649289030000|2022-04-06 23:50:30|661.67|658.87|661.12|658.32|661.67|658.87|661.12|658.32|0
1649289050000|2022-04-06 23:50:50|661.3|658.5|661.3|658.5|661.3|658.5|661.12|658.32|0
1649289060000|2022-04-06 23:51:00|661.12|658.32|661.12|658.32|661.12|658.32|661.12|658.32|0
1649289080000|2022-04-06 23:51:20|660.57|657.77|660.38|657.58|660.57|657.77|660.38|657.58|0
1649289090000|2022-04-06 23:51:30|660.57|657.77|660.38|657.58|660.57|657.77|660.38|657.58|0
1649289100000|2022-04-06 23:51:40|660.29|657.49|660.29|657.49|660.29|657.49|660.29|657.49|0
1649289110000|2022-04-06 23:51:50|660.2|657.4|660.2|657.4|660.2|657.4|660.02|657.22|0
1649289130000|2022-04-06 23:52:10|660.1|657.3|660.2|657.4|660.2|657.4|660.1|657.3|0
1649289140000|2022-04-06 23:52:20|660.02|657.22|660.02|657.22|660.02|657.22|660.02|657.22|0
1649289150000|2022-04-06 23:52:30|659.83|657.03|659.83|657.03|659.83|657.03|659.83|657.03|0
1649289160000|2022-04-06 23:52:40|659.65|656.85|659.65|656.85|659.74|656.94|659.65|656.85|0
1649289170000|2022-04-06 23:52:50|659.47|656.67|659.83|657.03|659.83|657.03|659.47|656.67|0
1649289180000|2022-04-06 23:53:00|659.65|656.85|659.74|656.94|659.83|657.03|659.65|656.85|0
1649289190000|2022-04-06 23:53:10|659.83|657.03|660.02|657.22|660.02|657.22|659.83|657.03|0
1649289200000|2022-04-06 23:53:20|660.2|657.4|660.2|657.4|660.2|657.4|660.2|657.4|0
1649289210000|2022-04-06 23:53:30|660.02|657.22|660.02|657.22|660.02|657.22|660.02|657.22|0
1649289220000|2022-04-06 23:53:40|660.2|657.4|660.2|657.4|660.2|657.4|660.1|657.3|0
1649289240000|2022-04-06 23:54:00|660.02|657.22|660.2|657.4|660.2|657.4|660.02|657.22|0
1649289270000|2022-04-06 23:54:30|660.02|657.22|660.2|657.4|660.38|657.58|660.02|657.22|0
1649289280000|2022-04-06 23:54:40|660.02|657.22|660.02|657.22|660.02|657.22|660.02|657.22|0
1649289290000|2022-04-06 23:54:50|660.2|657.4|660.29|657.49|660.29|657.49|660.2|657.4|0
1649289300000|2022-04-06 23:55:00|660.2|657.4|660.2|657.4|660.2|657.4|660.2|657.4|0
1649289310000|2022-04-06 23:55:10|660.1|657.3|660.02|657.22|660.1|657.3|660.02|657.22|0
1649289320000|2022-04-06 23:55:20|659.92|657.12|660.02|657.22|660.02|657.22|659.92|657.12|0
1649289330000|2022-04-06 23:55:30|660.01|657.21|660.01|657.21|660.01|657.21|660.01|657.21|0
1649289340000|2022-04-06 23:55:40|659.83|657.03|659.83|657.03|660.01|657.21|659.83|657.03|0
1649289350000|2022-04-06 23:55:50|659.65|656.85|659.65|656.85|659.65|656.85|659.65|656.85|0
1649289360000|2022-04-06 23:56:00|659.46|656.66|659.46|656.66|659.46|656.66|659.46|656.66|0
1649289370000|2022-04-06 23:56:10|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1649289380000|2022-04-06 23:56:20|659.28|656.48|659.28|656.48|659.28|656.48|659.28|656.48|0
1649289390000|2022-04-06 23:56:30|659.46|656.66|659.28|656.48|659.46|656.66|659.28|656.48|0
1649289400000|2022-04-06 23:56:40|659.18|656.38|659.1|656.3|659.18|656.38|659.1|656.3|0
1649289410000|2022-04-06 23:56:50|659.18|656.38|659.46|656.66|659.46|656.66|659.18|656.38|0
1649289420000|2022-04-06 23:57:00|659.28|656.48|659.1|656.3|659.28|656.48|659.1|656.3|0
1649289440000|2022-04-06 23:57:20|658.91|656.11|659.1|656.3|659.1|656.3|658.91|656.11|0
1649289450000|2022-04-06 23:57:30|659.28|656.48|659.1|656.3|659.28|656.48|659.1|656.3|0
1649289480000|2022-04-06 23:58:00|659.28|656.48|659.1|656.3|659.28|656.48|659.1|656.3|0
1649289490000|2022-04-06 23:58:10|658.91|656.11|658.91|656.11|659.1|656.3|658.91|656.11|0
1649289500000|2022-04-06 23:58:20|658.73|655.93|658.54|655.74|658.73|655.93|658.54|655.74|0
1649289510000|2022-04-06 23:58:30|658.36|655.56|658.36|655.56|658.54|655.74|658.36|655.56|0
1649289520000|2022-04-06 23:58:40|658.54|655.74|658.36|655.56|658.73|655.93|658.36|655.56|0
1649289540000|2022-04-06 23:59:00|658.54|655.74|658.36|655.56|658.54|655.74|658.36|655.56|0
1649289560000|2022-04-06 23:59:20|658.54|655.74|657.99|655.19|658.54|655.74|657.81|655.01|0
1649289570000|2022-04-06 23:59:30|658.36|655.56|658.36|655.56|658.36|655.56|658.36|655.56|0
1649289580000|2022-04-06 23:59:40|658.54|655.74|658.73|655.93|658.73|655.93|658.54|655.74|0
1649289600000|2022-04-07 00:00:00|658.18|655.38|657.99|655.19|658.18|655.38|657.81|655.01|0
1649289610000|2022-04-07 00:00:10|657.9|655.1|657.81|655.01|657.99|655.19|657.81|655.01|0
1649289620000|2022-04-07 00:00:20|657.63|654.83|657.08|654.28|657.63|654.83|657.08|654.28|0
1649289630000|2022-04-07 00:00:30|657.26|654.46|656.71|653.91|657.26|654.46|656.71|653.91|0
1649289640000|2022-04-07 00:00:40|657.08|654.28|656.71|653.91|657.08|654.28|656.71|653.91|0
1649289650000|2022-04-07 00:00:50|656.8|654|657.08|654.28|657.08|654.28|656.8|654|0
1649289660000|2022-04-07 00:01:00|656.53|653.73|657.08|654.28|657.26|654.46|656.53|653.73|0
1649289670000|2022-04-07 00:01:10|656.89|654.09|657.08|654.28|657.08|654.28|656.89|654.09|0
1649289680000|2022-04-07 00:01:20|657.63|654.83|657.44|654.64|657.63|654.83|657.44|654.64|0
1649289690000|2022-04-07 00:01:30|657.26|654.46|657.44|654.64|657.44|654.64|657.26|654.46|0
1649289700000|2022-04-07 00:01:40|657.53|654.73|657.81|655.01|657.81|655.01|657.53|654.73|0
1649289710000|2022-04-07 00:01:50|657.63|654.83|657.99|655.19|657.99|655.19|657.63|654.83|0
1649289720000|2022-04-07 00:02:00|657.63|654.83|657.44|654.64|657.63|654.83|657.44|654.64|0
1649289730000|2022-04-07 00:02:10|656.89|654.09|657.63|654.83|657.63|654.83|656.89|654.09|0
1649289740000|2022-04-07 00:02:20|657.81|655.01|658.36|655.56|658.36|655.56|657.81|655.01|0
1649289750000|2022-04-07 00:02:30|658.18|655.38|658.54|655.74|658.54|655.74|658.18|655.38|0
1649289760000|2022-04-07 00:02:40|658.63|655.83|659.09|656.29|659.09|656.29|658.63|655.83|0
1649289770000|2022-04-07 00:02:50|658.91|656.11|658.91|656.11|658.91|656.11|658.91|656.11|0
1649289780000|2022-04-07 00:03:00|659.09|656.29|659.09|656.29|659.09|656.29|659.09|656.29|0
1649289790000|2022-04-07 00:03:10|659.46|656.66|659.46|656.66|659.46|656.66|659.28|656.48|0
1649289800000|2022-04-07 00:03:20|659.28|656.48|659.28|656.48|659.28|656.48|659.28|656.48|0
1649289810000|2022-04-07 00:03:30|659.37|656.57|659.46|656.66|659.46|656.66|659.37|656.57|0
1649289820000|2022-04-07 00:03:40|659.83|657.03|659.83|657.03|659.83|657.03|659.83|657.03|0
1649289830000|2022-04-07 00:03:50|659.64|656.84|659.64|656.84|659.83|657.03|659.64|656.84|0
1649289840000|2022-04-07 00:04:00|659.83|657.03|659.92|657.12|659.92|657.12|659.83|657.03|0
1649289850000|2022-04-07 00:04:10|660.01|657.21|659.73|656.93|660.01|657.21|659.64|656.84|0
1649289860000|2022-04-07 00:04:20|659.83|657.03|659.92|657.12|659.92|657.12|659.64|656.84|0
1649289870000|2022-04-07 00:04:30|659.83|657.03|660.19|657.39|660.19|657.39|659.83|657.03|0
1649289880000|2022-04-07 00:04:40|660.01|657.21|660.19|657.39|660.19|657.39|660.01|657.21|0
1649289890000|2022-04-07 00:04:50|660.01|657.21|659.64|656.84|660.01|657.21|659.64|656.84|0
1649289900000|2022-04-07 00:05:00|659.83|657.03|660.19|657.39|660.19|657.39|659.83|657.03|0
1649289910000|2022-04-07 00:05:10|660.1|657.3|660.1|657.3|660.1|657.3|660.1|657.3|0
1649289920000|2022-04-07 00:05:20|660.01|657.21|660.01|657.21|660.1|657.3|660.01|657.21|0
1649289930000|2022-04-07 00:05:30|659.64|656.84|659.64|656.84|659.64|656.84|659.64|656.84|0
1649289940000|2022-04-07 00:05:40|659.83|657.03|659.83|657.03|659.83|657.03|659.64|656.84|0
1649289960000|2022-04-07 00:06:00|659.64|656.84|659.46|656.66|659.64|656.84|659.28|656.48|0
1649289970000|2022-04-07 00:06:10|659.28|656.48|659.46|656.66|659.46|656.66|659.28|656.48|0
1649289980000|2022-04-07 00:06:20|659.28|656.48|659.09|656.29|659.28|656.48|659.09|656.29|0
1649289990000|2022-04-07 00:06:30|659.28|656.48|659.28|656.48|659.28|656.48|659.28|656.48|0
1649290020000|2022-04-07 00:07:00|659.36|656.56|659.09|656.29|659.36|656.56|659.09|656.29|0
1649290030000|2022-04-07 00:07:10|659.28|656.48|659.09|656.29|659.28|656.48|659.09|656.29|0
1649290060000|2022-04-07 00:07:40|658.91|656.11|659.09|656.29|659.09|656.29|658.91|656.11|0
1649290070000|2022-04-07 00:07:50|659.27|656.47|659.27|656.47|659.27|656.47|659.27|656.47|0
1649290080000|2022-04-07 00:08:00|659.46|656.66|659.46|656.66|659.46|656.66|659.46|656.66|0
1649290090000|2022-04-07 00:08:10|659.64|656.84|659.55|656.75|659.64|656.84|659.55|656.75|0
1649290100000|2022-04-07 00:08:20|659.64|656.84|659.64|656.84|659.64|656.84|659.64|656.84|0
1649290110000|2022-04-07 00:08:30|659.83|657.03|659.83|657.03|659.83|657.03|659.83|657.03|0
1649290130000|2022-04-07 00:08:50|659.64|656.84|659.64|656.84|659.64|656.84|659.64|656.84|0
1649290140000|2022-04-07 00:09:00|659.55|656.75|659.27|656.47|659.55|656.75|659.27|656.47|0
1649290150000|2022-04-07 00:09:10|659.09|656.29|659.09|656.29|659.27|656.47|659.09|656.29|0
1649290160000|2022-04-07 00:09:20|658.91|656.11|658.91|656.11|658.91|656.11|658.72|655.92|0
1649290170000|2022-04-07 00:09:30|658.81|656.01|658.91|656.11|658.91|656.11|658.81|656.01|0
1649290190000|2022-04-07 00:09:50|659.09|656.29|658.91|656.11|659.09|656.29|658.91|656.11|0
1649290200000|2022-04-07 00:10:00|658.54|655.74|659.27|656.47|659.27|656.47|658.54|655.74|0
1649290210000|2022-04-07 00:10:10|659.18|656.38|659.09|656.29|659.18|656.38|659.09|656.29|0
1649290220000|2022-04-07 00:10:20|658.99|656.19|658.91|656.11|658.99|656.19|658.91|656.11|0
1649290240000|2022-04-07 00:10:40|658.99|656.19|658.91|656.11|658.99|656.19|658.91|656.11|0
1649290260000|2022-04-07 00:11:00|658.72|655.92|658.54|655.74|658.72|655.92|658.54|655.74|0
1649290270000|2022-04-07 00:11:10|658.36|655.56|658.36|655.56|658.36|655.56|658.36|655.56|0
1649290290000|2022-04-07 00:11:30|658.54|655.74|658.36|655.56|658.54|655.74|658.36|655.56|0
1649290300000|2022-04-07 00:11:40|658.54|655.74|658.54|655.74|658.54|655.74|658.54|655.74|0
1649290320000|2022-04-07 00:12:00|658.17|655.37|658.36|655.56|658.36|655.56|658.17|655.37|0
1649290330000|2022-04-07 00:12:10|658.17|655.37|658.17|655.37|658.17|655.37|658.17|655.37|0
1649290340000|2022-04-07 00:12:20|658.36|655.56|658.72|655.92|658.72|655.92|658.36|655.56|0
1649290360000|2022-04-07 00:12:40|658.91|656.11|659.64|656.84|659.64|656.84|658.91|656.11|0
1649290370000|2022-04-07 00:12:50|659.82|657.02|660.01|657.21|660.01|657.21|659.82|657.02|0
1649290380000|2022-04-07 00:13:00|659.82|657.02|660.19|657.39|660.19|657.39|659.82|657.02|0
1649290390000|2022-04-07 00:13:10|660.1|657.3|660.01|657.21|660.1|657.3|659.82|657.02|0
1649290400000|2022-04-07 00:13:20|660.1|657.3|660.01|657.21|660.19|657.39|660.01|657.21|0
1649290410000|2022-04-07 00:13:30|659.82|657.02|659.64|656.84|659.82|657.02|659.64|656.84|0
1649290420000|2022-04-07 00:13:40|659.46|656.66|659.09|656.29|659.46|656.66|659.09|656.29|0
1649290430000|2022-04-07 00:13:50|658.72|655.92|658.72|655.92|658.91|656.11|658.72|655.92|0
1649290440000|2022-04-07 00:14:00|658.91|656.11|658.54|655.74|658.91|656.11|658.54|655.74|0
1649290450000|2022-04-07 00:14:10|658.72|655.92|658.72|655.92|658.72|655.92|658.72|655.92|0
1649290460000|2022-04-07 00:14:20|658.54|655.74|658.72|655.92|658.72|655.92|658.54|655.74|0
1649290470000|2022-04-07 00:14:30|658.54|655.74|658.54|655.74|658.54|655.74|658.54|655.74|0
1649290500000|2022-04-07 00:15:00|658.72|655.92|659.27|656.47|659.27|656.47|658.72|655.92|0
1649290510000|2022-04-07 00:15:10|659.46|656.66|659.27|656.47|659.64|656.84|659.27|656.47|0
1649290520000|2022-04-07 00:15:20|659.46|656.66|659.46|656.66|659.46|656.66|659.46|656.66|0
1649290530000|2022-04-07 00:15:30|659.09|656.29|658.9|656.1|659.09|656.29|658.9|656.1|0
1649290540000|2022-04-07 00:15:40|658.99|656.19|658.99|656.19|658.99|656.19|658.99|656.19|0
1649290550000|2022-04-07 00:15:50|659.09|656.29|659.09|656.29|659.09|656.29|658.9|656.1|0
1649290560000|2022-04-07 00:16:00|659.27|656.47|659.27|656.47|659.45|656.65|659.27|656.47|0
1649290570000|2022-04-07 00:16:10|659.09|656.29|658.99|656.19|659.09|656.29|658.99|656.19|0
1649290580000|2022-04-07 00:16:20|659.09|656.29|659.09|656.29|659.09|656.29|659.09|656.29|0
1649290590000|2022-04-07 00:16:30|658.99|656.19|658.54|655.74|658.99|656.19|658.54|655.74|0
1649290600000|2022-04-07 00:16:40|659.09|656.29|658.9|656.1|659.09|656.29|658.9|656.1|0
1649290610000|2022-04-07 00:16:50|658.72|655.92|658.72|655.92|658.9|656.1|658.72|655.92|0
1649290620000|2022-04-07 00:17:00|658.9|656.1|659.09|656.29|659.09|656.29|658.9|656.1|0
1649290630000|2022-04-07 00:17:10|658.9|656.1|659.09|656.29|659.09|656.29|658.72|655.92|0
1649290640000|2022-04-07 00:17:20|659.27|656.47|659.27|656.47|659.27|656.47|659.27|656.47|0
1649290650000|2022-04-07 00:17:30|659.09|656.29|658.9|656.1|659.09|656.29|658.9|656.1|0
1649290670000|2022-04-07 00:17:50|658.72|655.92|658.9|656.1|658.9|656.1|658.72|655.92|0
1649290700000|2022-04-07 00:18:20|658.72|655.92|658.54|655.74|658.9|656.1|658.54|655.74|0
1649290710000|2022-04-07 00:18:30|658.72|655.92|659.09|656.29|659.09|656.29|658.72|655.92|0
1649290720000|2022-04-07 00:18:40|659.27|656.47|658.9|656.1|659.27|656.47|658.9|656.1|0
1649290730000|2022-04-07 00:18:50|658.72|655.92|658.54|655.74|658.72|655.92|658.54|655.74|0
1649290750000|2022-04-07 00:19:10|658.35|655.55|658.35|655.55|658.35|655.55|658.35|655.55|0
1649290760000|2022-04-07 00:19:20|657.62|654.82|656.88|654.08|657.62|654.82|656.88|654.08|0
1649290770000|2022-04-07 00:19:30|657.07|654.27|656.88|654.08|657.07|654.27|656.88|654.08|0
1649290780000|2022-04-07 00:19:40|657.07|654.27|657.07|654.27|657.07|654.27|657.07|654.27|0
1649290800000|2022-04-07 00:20:00|656.88|654.08|656.88|654.08|656.88|654.08|656.88|654.08|0
1649290810000|2022-04-07 00:20:10|657.07|654.27|657.07|654.27|657.07|654.27|657.07|654.27|0
1649290830000|2022-04-07 00:20:30|657.25|654.45|657.98|655.18|657.98|655.18|657.25|654.45|0
1649290840000|2022-04-07 00:20:40|658.07|655.27|657.98|655.18|658.07|655.27|657.98|655.18|0
1649290850000|2022-04-07 00:20:50|657.8|655|657.89|655.09|657.89|655.09|657.8|655|0
1649290860000|2022-04-07 00:21:00|657.8|655|657.62|654.82|657.8|655|657.52|654.72|0
1649290870000|2022-04-07 00:21:10|657.52|654.72|657.8|655|657.8|655|657.52|654.72|0
1649290880000|2022-04-07 00:21:20|657.71|654.91|657.62|654.82|657.71|654.91|657.62|654.82|0
1649290900000|2022-04-07 00:21:40|657.8|655|657.62|654.82|657.8|655|657.62|654.82|0
1649290910000|2022-04-07 00:21:50|657.8|655|657.8|655|657.8|655|657.8|655|0
1649290920000|2022-04-07 00:22:00|657.71|654.91|657.43|654.63|657.71|654.91|657.43|654.63|0
1649290930000|2022-04-07 00:22:10|657.52|654.72|657.62|654.82|657.62|654.82|657.52|654.72|0
1649290940000|2022-04-07 00:22:20|657.43|654.63|657.15|654.35|657.43|654.63|657.15|654.35|0
1649290950000|2022-04-07 00:22:30|657.07|654.27|657.34|654.54|657.34|654.54|657.07|654.27|0
1649290960000|2022-04-07 00:22:40|657.25|654.45|657.43|654.63|657.43|654.63|657.25|654.45|0
1649290970000|2022-04-07 00:22:50|657.25|654.45|657.43|654.63|657.43|654.63|657.25|654.45|0
1649290980000|2022-04-07 00:23:00|657.62|654.82|657.98|655.18|657.98|655.18|657.62|654.82|0
1649290990000|2022-04-07 00:23:10|657.8|655|657.8|655|657.98|655.18|657.8|655|0
1649291000000|2022-04-07 00:23:20|657.98|655.18|657.98|655.18|657.98|655.18|657.98|655.18|0
1649291010000|2022-04-07 00:23:30|658.17|655.37|657.8|655|658.17|655.37|657.8|655|0
1649291030000|2022-04-07 00:23:50|657.7|654.9|657.98|655.18|657.98|655.18|657.7|654.9|0
1649291040000|2022-04-07 00:24:00|658.17|655.37|658.17|655.37|658.35|655.55|658.17|655.37|0
1649291050000|2022-04-07 00:24:10|658.07|655.27|657.98|655.18|658.07|655.27|657.8|655|0
1649291060000|2022-04-07 00:24:20|657.89|655.09|657.89|655.09|657.89|655.09|657.89|655.09|0
1649291070000|2022-04-07 00:24:30|657.8|655|657.62|654.82|657.8|655|657.62|654.82|0
1649291080000|2022-04-07 00:24:40|657.52|654.72|657.62|654.82|657.62|654.82|657.52|654.72|0
1649291090000|2022-04-07 00:24:50|657.43|654.63|657.43|654.63|657.43|654.63|657.25|654.45|0
1649291100000|2022-04-07 00:25:00|657.62|654.82|657.43|654.63|657.62|654.82|657.43|654.63|0
1649291110000|2022-04-07 00:25:10|657.25|654.45|657.15|654.35|657.25|654.45|657.15|654.35|0
1649291120000|2022-04-07 00:25:20|657.25|654.45|657.62|654.82|657.62|654.82|657.25|654.45|0
1649291130000|2022-04-07 00:25:30|657.52|654.72|657.43|654.63|657.52|654.72|657.43|654.63|0
1649291140000|2022-04-07 00:25:40|657.62|654.82|657.43|654.63|657.62|654.82|657.43|654.63|0
1649291150000|2022-04-07 00:25:50|657.52|654.72|657.8|655|657.8|655|657.52|654.72|0
1649291160000|2022-04-07 00:26:00|657.62|654.82|657.25|654.45|657.62|654.82|657.25|654.45|0
1649291170000|2022-04-07 00:26:10|657.43|654.63|657.43|654.63|657.43|654.63|657.43|654.63|0
1649291180000|2022-04-07 00:26:20|657.52|654.72|657.43|654.63|657.52|654.72|657.43|654.63|0
1649291190000|2022-04-07 00:26:30|657.62|654.82|657.62|654.82|657.62|654.82|657.62|654.82|0
1649291200000|2022-04-07 00:26:40|657.43|654.63|657.52|654.72|657.52|654.72|657.43|654.63|0
1649291210000|2022-04-07 00:26:50|657.62|654.82|657.43|654.63|657.62|654.82|657.43|654.63|0
1649291220000|2022-04-07 00:27:00|657.61|654.81|657.43|654.63|657.61|654.81|657.43|654.63|0
1649291230000|2022-04-07 00:27:10|657.61|654.81|657.7|654.9|657.8|655|657.61|654.81|0
1649291240000|2022-04-07 00:27:20|657.61|654.81|657.43|654.63|657.61|654.81|657.43|654.63|0
1649291250000|2022-04-07 00:27:30|657.25|654.45|657.43|654.63|657.43|654.63|657.06|654.26|0
1649291260000|2022-04-07 00:27:40|657.7|654.9|657.61|654.81|657.8|655|657.61|654.81|0
1649291270000|2022-04-07 00:27:50|657.43|654.63|657.43|654.63|657.43|654.63|657.43|654.63|0
1649291280000|2022-04-07 00:28:00|657.06|654.26|657.06|654.26|657.06|654.26|657.06|654.26|0
1649291290000|2022-04-07 00:28:10|657.52|654.72|657.52|654.72|657.52|654.72|657.52|654.72|0
1649291300000|2022-04-07 00:28:20|657.61|654.81|657.43|654.63|657.61|654.81|657.43|654.63|0
1649291310000|2022-04-07 00:28:30|657.61|654.81|657.7|654.9|657.7|654.9|657.61|654.81|0
1649291320000|2022-04-07 00:28:40|657.8|655|657.8|655|657.8|655|657.61|654.81|0
1649291330000|2022-04-07 00:28:50|657.98|655.18|658.71|655.91|658.71|655.91|657.98|655.18|0
1649291340000|2022-04-07 00:29:00|658.53|655.73|658.35|655.55|658.53|655.73|658.35|655.55|0
1649291350000|2022-04-07 00:29:10|658.53|655.73|658.9|656.1|658.9|656.1|658.53|655.73|0
1649291360000|2022-04-07 00:29:20|658.71|655.91|658.71|655.91|658.71|655.91|658.71|655.91|0
1649291370000|2022-04-07 00:29:30|658.53|655.73|658.53|655.73|658.53|655.73|658.53|655.73|0
1649291380000|2022-04-07 00:29:40|658.71|655.91|658.71|655.91|658.71|655.91|658.71|655.91|0
1649291390000|2022-04-07 00:29:50|658.9|656.1|658.71|655.91|658.9|656.1|658.71|655.91|0
1649291400000|2022-04-07 00:30:00|658.9|656.1|658.9|656.1|658.9|656.1|658.9|656.1|0
1649291410000|2022-04-07 00:30:10|658.71|655.91|658.9|656.1|658.9|656.1|658.71|655.91|0
1649291420000|2022-04-07 00:30:20|658.71|655.91|658.71|655.91|658.71|655.91|658.71|655.91|0
1649291430000|2022-04-07 00:30:30|658.62|655.82|658.25|655.45|658.62|655.82|658.25|655.45|0
1649291440000|2022-04-07 00:30:40|658.16|655.36|658.16|655.36|658.16|655.36|658.16|655.36|0
1649291450000|2022-04-07 00:30:50|658.25|655.45|658.16|655.36|658.25|655.45|658.16|655.36|0
1649291470000|2022-04-07 00:31:10|657.98|655.18|658.16|655.36|658.16|655.36|657.98|655.18|0
1649291480000|2022-04-07 00:31:20|657.98|655.18|657.8|655|657.98|655.18|657.8|655|0
1649291490000|2022-04-07 00:31:30|657.98|655.18|657.8|655|657.98|655.18|657.8|655|0
1649291500000|2022-04-07 00:31:40|657.98|655.18|657.8|655|657.98|655.18|657.8|655|0
1649291510000|2022-04-07 00:31:50|657.98|655.18|657.8|655|657.98|655.18|657.8|655|0
1649291520000|2022-04-07 00:32:00|657.98|655.18|657.8|655|657.98|655.18|657.8|655|0
1649291530000|2022-04-07 00:32:10|657.7|654.9|657.7|654.9|657.8|655|657.7|654.9|0
1649291540000|2022-04-07 00:32:20|657.61|654.81|657.8|655|657.8|655|657.61|654.81|0
1649291550000|2022-04-07 00:32:30|657.61|654.81|657.61|654.81|657.8|655|657.61|654.81|0
1649291560000|2022-04-07 00:32:40|657.43|654.63|657.43|654.63|657.43|654.63|657.43|654.63|0
1649291590000|2022-04-07 00:33:10|657.33|654.53|657.25|654.45|657.33|654.53|657.25|654.45|0
1649291610000|2022-04-07 00:33:30|657.61|654.81|657.8|655|657.8|655|657.61|654.81|0
1649291620000|2022-04-07 00:33:40|658.16|655.36|657.98|655.18|658.16|655.36|657.98|655.18|0
1649291630000|2022-04-07 00:33:50|657.8|655|657.98|655.18|657.98|655.18|657.8|655|0
1649291640000|2022-04-07 00:34:00|657.8|655|657.52|654.72|657.8|655|657.52|654.72|0
1649291650000|2022-04-07 00:34:10|657.43|654.63|657.7|654.9|657.8|655|657.43|654.63|0
1649291660000|2022-04-07 00:34:20|657.61|654.81|657.8|655|657.8|655|657.61|654.81|0
1649291670000|2022-04-07 00:34:30|657.79|654.99|657.79|654.99|657.79|654.99|657.79|654.99|0
1649291680000|2022-04-07 00:34:40|657.98|655.18|657.88|655.08|657.98|655.18|657.88|655.08|0
1649291690000|2022-04-07 00:34:50|657.79|654.99|657.79|654.99|657.79|654.99|657.79|654.99|0
1649291710000|2022-04-07 00:35:10|657.7|654.9|657.61|654.81|657.79|654.99|657.61|654.81|0
1649291720000|2022-04-07 00:35:20|657.43|654.63|657.43|654.63|657.43|654.63|657.43|654.63|0
1649291730000|2022-04-07 00:35:30|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1649291740000|2022-04-07 00:35:40|657.06|654.26|657.06|654.26|657.06|654.26|657.06|654.26|0
1649291760000|2022-04-07 00:36:00|656.88|654.08|657.06|654.26|657.06|654.26|656.88|654.08|0
1649291770000|2022-04-07 00:36:10|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1649291780000|2022-04-07 00:36:20|657.06|654.26|657.06|654.26|657.15|654.35|657.06|654.26|0
1649291790000|2022-04-07 00:36:30|657.24|654.44|657.24|654.44|657.24|654.44|657.24|654.44|0
1649291800000|2022-04-07 00:36:40|657.43|654.63|657.43|654.63|657.43|654.63|657.43|654.63|0
1649291820000|2022-04-07 00:37:00|657.24|654.44|657.06|654.26|657.24|654.44|657.06|654.26|0
1649291840000|2022-04-07 00:37:20|656.88|654.08|657.06|654.26|657.06|654.26|656.88|654.08|0
1649291850000|2022-04-07 00:37:30|656.96|654.16|656.88|654.08|656.96|654.16|656.88|654.08|0
1649291860000|2022-04-07 00:37:40|656.96|654.16|656.88|654.08|656.96|654.16|656.88|654.08|0
1649291870000|2022-04-07 00:37:50|657.06|654.26|657.06|654.26|657.06|654.26|656.88|654.08|0
1649291880000|2022-04-07 00:38:00|656.96|654.16|657.06|654.26|657.06|654.26|656.96|654.16|0
1649291890000|2022-04-07 00:38:10|656.96|654.16|657.06|654.26|657.06|654.26|656.88|654.08|0
1649291910000|2022-04-07 00:38:30|656.88|654.08|656.88|654.08|656.88|654.08|656.88|654.08|0
1649291920000|2022-04-07 00:38:40|657.06|654.26|657.06|654.26|657.06|654.26|656.96|654.16|0
1649291930000|2022-04-07 00:38:50|656.88|654.08|656.88|654.08|656.88|654.08|656.88|654.08|0
1649291940000|2022-04-07 00:39:00|657.06|654.26|657.06|654.26|657.06|654.26|657.06|654.26|0
1649291950000|2022-04-07 00:39:10|656.88|654.08|656.88|654.08|656.96|654.16|656.88|654.08|0
1649291960000|2022-04-07 00:39:20|657.06|654.26|656.88|654.08|657.06|654.26|656.88|654.08|0
1649291980000|2022-04-07 00:39:40|657.06|654.26|657.06|654.26|657.06|654.26|656.96|654.16|0
1649292010000|2022-04-07 00:40:10|657.24|654.44|657.43|654.63|657.43|654.63|657.24|654.44|0
1649292030000|2022-04-07 00:40:30|657.61|654.81|657.61|654.81|657.61|654.81|657.61|654.81|0
1649292060000|2022-04-07 00:41:00|657.79|654.99|657.98|655.18|657.98|655.18|657.79|654.99|0
1649292070000|2022-04-07 00:41:10|658.16|655.36|658.16|655.36|658.16|655.36|658.16|655.36|0
1649292080000|2022-04-07 00:41:20|658.06|655.26|658.16|655.36|658.16|655.36|658.06|655.26|0
1649292090000|2022-04-07 00:41:30|657.98|655.18|657.98|655.18|657.98|655.18|657.98|655.18|0
1649292100000|2022-04-07 00:41:40|658.16|655.36|658.34|655.54|658.34|655.54|658.16|655.36|0
1649292110000|2022-04-07 00:41:50|658.16|655.36|658.34|655.54|658.34|655.54|658.16|655.36|0
1649292120000|2022-04-07 00:42:00|658.16|655.36|658.34|655.54|658.34|655.54|658.16|655.36|0
1649292130000|2022-04-07 00:42:10|658.16|655.36|658.34|655.54|658.34|655.54|658.16|655.36|0
1649292140000|2022-04-07 00:42:20|658.16|655.36|658.16|655.36|658.16|655.36|658.16|655.36|0
1649292150000|2022-04-07 00:42:30|657.97|655.17|657.97|655.17|657.97|655.17|657.97|655.17|0
1649292160000|2022-04-07 00:42:40|658.16|655.36|658.16|655.36|658.16|655.36|658.16|655.36|0
1649292170000|2022-04-07 00:42:50|657.97|655.17|657.97|655.17|657.97|655.17|657.97|655.17|0
1649292180000|2022-04-07 00:43:00|657.88|655.08|657.88|655.08|657.88|655.08|657.88|655.08|0
1649292190000|2022-04-07 00:43:10|657.79|654.99|657.79|654.99|657.79|654.99|657.79|654.99|0
1649292200000|2022-04-07 00:43:20|658.16|655.36|658.34|655.54|658.34|655.54|658.16|655.36|0
1649292210000|2022-04-07 00:43:30|658.52|655.72|658.89|656.09|658.89|656.09|658.52|655.72|0
1649292220000|2022-04-07 00:43:40|658.8|656|659.08|656.28|659.08|656.28|658.8|656|0
1649292230000|2022-04-07 00:43:50|659.26|656.46|659.08|656.28|659.26|656.46|659.08|656.28|0
1649292240000|2022-04-07 00:44:00|659.26|656.46|659.08|656.28|659.44|656.64|659.08|656.28|0
1649292250000|2022-04-07 00:44:10|658.89|656.09|658.89|656.09|658.89|656.09|658.89|656.09|0
1649292270000|2022-04-07 00:44:30|659.08|656.28|659.08|656.28|659.08|656.28|659.08|656.28|0
1649292290000|2022-04-07 00:44:50|658.89|656.09|659.08|656.28|659.08|656.28|658.89|656.09|0
1649292300000|2022-04-07 00:45:00|658.89|656.09|658.52|655.72|658.89|656.09|658.52|655.72|0
1649292330000|2022-04-07 00:45:30|658.61|655.81|658.52|655.72|658.61|655.81|658.52|655.72|0
1649292340000|2022-04-07 00:45:40|658.71|655.91|658.71|655.91|658.71|655.91|658.52|655.72|0
1649292350000|2022-04-07 00:45:50|658.89|656.09|658.89|656.09|658.89|656.09|658.89|656.09|0
1649292360000|2022-04-07 00:46:00|658.71|655.91|658.52|655.72|658.71|655.91|658.52|655.72|0
1649292390000|2022-04-07 00:46:30|658.43|655.63|658.52|655.72|658.52|655.72|658.43|655.63|0
1649292400000|2022-04-07 00:46:40|658.61|655.81|658.34|655.54|658.61|655.81|658.34|655.54|0
1649292420000|2022-04-07 00:47:00|658.16|655.36|657.79|654.99|658.16|655.36|657.79|654.99|0
1649292430000|2022-04-07 00:47:10|657.69|654.89|657.79|654.99|657.79|654.99|657.69|654.89|0
1649292440000|2022-04-07 00:47:20|657.61|654.81|657.42|654.62|657.61|654.81|657.42|654.62|0
1649292460000|2022-04-07 00:47:40|657.61|654.81|657.61|654.81|657.61|654.81|657.61|654.81|0
1649292470000|2022-04-07 00:47:50|657.42|654.62|657.42|654.62|657.42|654.62|657.42|654.62|0
1649292480000|2022-04-07 00:48:00|657.51|654.71|657.42|654.62|657.61|654.81|657.42|654.62|0
1649292490000|2022-04-07 00:48:10|657.51|654.71|657.61|654.81|657.61|654.81|657.51|654.71|0
1649292500000|2022-04-07 00:48:20|657.42|654.62|657.42|654.62|657.42|654.62|657.42|654.62|0
1649292510000|2022-04-07 00:48:30|657.61|654.81|657.61|654.81|657.61|654.81|657.61|654.81|0
1649292530000|2022-04-07 00:48:50|657.79|654.99|657.79|654.99|657.79|654.99|657.79|654.99|0
1649292540000|2022-04-07 00:49:00|657.97|655.17|657.97|655.17|657.97|655.17|657.97|655.17|0
1649292550000|2022-04-07 00:49:10|657.88|655.08|657.97|655.17|657.97|655.17|657.88|655.08|0
1649292560000|2022-04-07 00:49:20|657.79|654.99|657.79|654.99|657.79|654.99|657.79|654.99|0
1649292600000|2022-04-07 00:50:00|658.24|655.44|658.16|655.36|658.24|655.44|657.97|655.17|0
1649292610000|2022-04-07 00:50:10|657.97|655.17|658.16|655.36|658.16|655.36|657.97|655.17|0
1649292620000|2022-04-07 00:50:20|658.15|655.35|658.06|655.26|658.15|655.35|657.97|655.17|0
1649292630000|2022-04-07 00:50:30|657.97|655.17|657.97|655.17|657.97|655.17|657.97|655.17|0
1649292640000|2022-04-07 00:50:40|657.79|654.99|657.97|655.17|657.97|655.17|657.79|654.99|0
1649292660000|2022-04-07 00:51:00|657.88|655.08|657.79|654.99|657.88|655.08|657.79|654.99|0
1649292680000|2022-04-07 00:51:20|657.69|654.89|657.6|654.8|657.69|654.89|657.6|654.8|0
1649292710000|2022-04-07 00:51:50|657.97|655.17|657.97|655.17|657.97|655.17|657.97|655.17|0
1649292720000|2022-04-07 00:52:00|658.15|655.35|658.52|655.72|658.52|655.72|658.15|655.35|0
1649292730000|2022-04-07 00:52:10|658.34|655.54|658.34|655.54|658.34|655.54|658.34|655.54|0
1649292750000|2022-04-07 00:52:30|658.52|655.72|658.7|655.9|658.7|655.9|658.52|655.72|0
1649292760000|2022-04-07 00:52:40|658.52|655.72|658.52|655.72|658.52|655.72|658.52|655.72|0
1649292780000|2022-04-07 00:53:00|658.7|655.9|658.7|655.9|658.7|655.9|658.61|655.81|0
1649292790000|2022-04-07 00:53:10|658.52|655.72|658.52|655.72|658.52|655.72|658.52|655.72|0
1649292800000|2022-04-07 00:53:20|658.34|655.54|658.34|655.54|658.34|655.54|658.34|655.54|0
1649292810000|2022-04-07 00:53:30|658.06|655.26|657.97|655.17|658.15|655.35|657.97|655.17|0
1649292820000|2022-04-07 00:53:40|658.15|655.35|658.15|655.35|658.15|655.35|658.15|655.35|0
1649292850000|2022-04-07 00:54:10|658.34|655.54|658.15|655.35|658.34|655.54|658.15|655.35|0
1649292860000|2022-04-07 00:54:20|658.34|655.54|658.34|655.54|658.34|655.54|658.34|655.54|0
1649292870000|2022-04-07 00:54:30|658.15|655.35|658.15|655.35|658.15|655.35|658.15|655.35|0
1649292890000|2022-04-07 00:54:50|658.34|655.54|658.15|655.35|658.34|655.54|658.15|655.35|0
1649292900000|2022-04-07 00:55:00|658.34|655.54|658.34|655.54|658.34|655.54|658.34|655.54|0
1649292910000|2022-04-07 00:55:10|658.15|655.35|657.97|655.17|658.15|655.35|657.97|655.17|0
1649292920000|2022-04-07 00:55:20|657.79|654.99|657.79|654.99|657.79|654.99|657.79|654.99|0
1649292940000|2022-04-07 00:55:40|657.6|654.8|657.79|654.99|657.79|654.99|657.6|654.8|0
1649292950000|2022-04-07 00:55:50|657.97|655.17|657.97|655.17|657.97|655.17|657.97|655.17|0
1649292960000|2022-04-07 00:56:00|658.15|655.35|658.15|655.35|658.15|655.35|657.97|655.17|0
1649292970000|2022-04-07 00:56:10|658.34|655.54|658.15|655.35|658.34|655.54|658.15|655.35|0
1649292990000|2022-04-07 00:56:30|657.97|655.17|658.15|655.35|658.15|655.35|657.97|655.17|0
1649293000000|2022-04-07 00:56:40|658.24|655.44|658.34|655.54|658.34|655.54|658.24|655.44|0
1649293010000|2022-04-07 00:56:50|658.15|655.35|658.15|655.35|658.15|655.35|658.15|655.35|0
1649293020000|2022-04-07 00:57:00|658.24|655.44|658.24|655.44|658.34|655.54|658.15|655.35|0
1649293030000|2022-04-07 00:57:10|658.06|655.26|657.97|655.17|658.15|655.35|657.97|655.17|0
1649293040000|2022-04-07 00:57:20|658.15|655.35|658.15|655.35|658.15|655.35|658.15|655.35|0
1649293070000|2022-04-07 00:57:50|657.97|655.17|657.97|655.17|657.97|655.17|657.97|655.17|0
1649293080000|2022-04-07 00:58:00|658.15|655.35|657.97|655.17|658.15|655.35|657.97|655.17|0
1649293090000|2022-04-07 00:58:10|658.15|655.35|657.97|655.17|658.15|655.35|657.97|655.17|0
1649293100000|2022-04-07 00:58:20|658.06|655.26|658.06|655.26|658.06|655.26|657.97|655.17|0
1649293110000|2022-04-07 00:58:30|658.15|655.35|657.97|655.17|658.15|655.35|657.97|655.17|0
1649293120000|2022-04-07 00:58:40|658.06|655.26|658.06|655.26|658.06|655.26|658.06|655.26|0
1649293130000|2022-04-07 00:58:50|658.15|655.35|658.24|655.44|658.24|655.44|658.15|655.35|0
1649293140000|2022-04-07 00:59:00|658.15|655.35|657.97|655.17|658.15|655.35|657.97|655.17|0
1649293150000|2022-04-07 00:59:10|658.06|655.26|657.97|655.17|658.06|655.26|657.97|655.17|0
1649293160000|2022-04-07 00:59:20|658.15|655.35|658.15|655.35|658.15|655.35|658.15|655.35|0
1649293170000|2022-04-07 00:59:30|658.24|655.44|658.52|655.72|658.52|655.72|658.24|655.44|0
1649293180000|2022-04-07 00:59:40|658.7|655.9|658.7|655.9|658.7|655.9|658.7|655.9|0
1649293190000|2022-04-07 00:59:50|658.88|656.08|659.07|656.27|659.07|656.27|658.88|656.08|0
1649293200000|2022-04-07 01:00:00|659.25|656.45|659.16|656.36|659.25|656.45|659.16|656.36|0
1649293210000|2022-04-07 01:00:10|659.07|656.27|658.88|656.08|659.07|656.27|658.88|656.08|0
1649293220000|2022-04-07 01:00:20|658.7|655.9|658.7|655.9|658.7|655.9|658.7|655.9|0
1649293230000|2022-04-07 01:00:30|658.79|655.99|658.52|655.72|658.79|655.99|658.52|655.72|0
1649293260000|2022-04-07 01:01:00|658.33|655.53|657.97|655.17|658.33|655.53|657.97|655.17|0
1649293270000|2022-04-07 01:01:10|658.15|655.35|657.97|655.17|658.15|655.35|657.97|655.17|0
1649293280000|2022-04-07 01:01:20|657.78|654.98|657.78|654.98|657.78|654.98|657.78|654.98|0
1649293300000|2022-04-07 01:01:40|657.6|654.8|657.6|654.8|657.6|654.8|657.6|654.8|0
1649293320000|2022-04-07 01:02:00|657.69|654.89|657.78|654.98|657.78|654.98|657.69|654.89|0
1649293330000|2022-04-07 01:02:10|657.97|655.17|657.97|655.17|657.97|655.17|657.97|655.17|0
1649293340000|2022-04-07 01:02:20|658.15|655.35|658.15|655.35|658.15|655.35|658.15|655.35|0
1649293350000|2022-04-07 01:02:30|658.05|655.25|658.15|655.35|658.15|655.35|658.05|655.25|0
1649293360000|2022-04-07 01:02:40|657.97|655.17|657.97|655.17|657.97|655.17|657.97|655.17|0
1649293370000|2022-04-07 01:02:50|657.87|655.07|657.6|654.8|657.87|655.07|657.6|654.8|0
1649293380000|2022-04-07 01:03:00|657.78|654.98|657.69|654.89|657.78|654.98|657.69|654.89|0
1649293390000|2022-04-07 01:03:10|657.6|654.8|657.97|655.17|657.97|655.17|657.6|654.8|0
1649293410000|2022-04-07 01:03:30|658.15|655.35|658.15|655.35|658.15|655.35|658.15|655.35|0
1649293420000|2022-04-07 01:03:40|658.05|655.25|658.15|655.35|658.15|655.35|658.05|655.25|0
1649293430000|2022-04-07 01:03:50|658.24|655.44|658.15|655.35|658.24|655.44|658.15|655.35|0
1649293450000|2022-04-07 01:04:10|657.97|655.17|657.97|655.17|657.97|655.17|657.97|655.17|0
1649293460000|2022-04-07 01:04:20|658.05|655.25|658.05|655.25|658.05|655.25|658.05|655.25|0
1649293470000|2022-04-07 01:04:30|658.15|655.35|658.15|655.35|658.33|655.53|658.15|655.35|0
1649293520000|2022-04-07 01:05:20|658.33|655.53|658.33|655.53|658.33|655.53|658.33|655.53|0
1649293540000|2022-04-07 01:05:40|658.52|655.72|658.7|655.9|658.7|655.9|658.52|655.72|0
1649293550000|2022-04-07 01:05:50|658.88|656.08|658.88|656.08|658.88|656.08|658.88|656.08|0
1649293560000|2022-04-07 01:06:00|659.07|656.27|659.15|656.35|659.25|656.45|659.07|656.27|0
1649293570000|2022-04-07 01:06:10|659.07|656.27|658.97|656.17|659.07|656.27|658.97|656.17|0
1649293580000|2022-04-07 01:06:20|659.07|656.27|659.07|656.27|659.07|656.27|659.07|656.27|0
1649293600000|2022-04-07 01:06:40|658.97|656.17|658.97|656.17|659.07|656.27|658.97|656.17|0
1649293610000|2022-04-07 01:06:50|658.88|656.08|659.07|656.27|659.07|656.27|658.88|656.08|0
1649293640000|2022-04-07 01:07:20|659.15|656.35|659.25|656.45|659.25|656.45|659.15|656.35|0
1649293650000|2022-04-07 01:07:30|659.07|656.27|659.25|656.45|659.25|656.45|659.07|656.27|0
1649293660000|2022-04-07 01:07:40|659.43|656.63|659.43|656.63|659.43|656.63|659.43|656.63|0
1649293670000|2022-04-07 01:07:50|659.34|656.54|659.34|656.54|659.34|656.54|659.34|656.54|0
1649293680000|2022-04-07 01:08:00|659.43|656.63|659.62|656.82|659.62|656.82|659.43|656.63|0
1649293690000|2022-04-07 01:08:10|659.8|657|659.8|657|659.8|657|659.8|657|0
1649293700000|2022-04-07 01:08:20|659.98|657.18|659.62|656.82|659.98|657.18|659.62|656.82|0
1649293710000|2022-04-07 01:08:30|659.43|656.63|659.8|657|659.8|657|659.43|656.63|0
1649293720000|2022-04-07 01:08:40|659.98|657.18|659.8|657|659.98|657.18|659.8|657|0
1649293730000|2022-04-07 01:08:50|659.62|656.82|659.7|656.9|659.7|656.9|659.62|656.82|0
1649293740000|2022-04-07 01:09:00|659.8|657|659.98|657.18|659.98|657.18|659.8|657|0
1649293750000|2022-04-07 01:09:10|660.17|657.37|660.17|657.37|660.17|657.37|660.17|657.37|0
1649293760000|2022-04-07 01:09:20|659.98|657.18|660.17|657.37|660.17|657.37|659.98|657.18|0
1649293770000|2022-04-07 01:09:30|660.35|657.55|660.72|657.92|660.72|657.92|660.35|657.55|0
1649293780000|2022-04-07 01:09:40|660.9|658.1|660.9|658.1|660.9|658.1|660.9|658.1|0
1649293790000|2022-04-07 01:09:50|660.53|657.73|660.9|658.1|660.9|658.1|660.53|657.73|0
1649293800000|2022-04-07 01:10:00|661.08|658.28|661.45|658.65|661.45|658.65|661.08|658.28|0
1649293810000|2022-04-07 01:10:10|661.27|658.47|661.17|658.37|661.45|658.65|661.17|658.37|0
1649293820000|2022-04-07 01:10:20|661.08|658.28|660.9|658.1|661.08|658.28|660.9|658.1|0
1649293830000|2022-04-07 01:10:30|660.72|657.92|660.9|658.1|660.9|658.1|660.72|657.92|0
1649293840000|2022-04-07 01:10:40|660.72|657.92|660.72|657.92|660.72|657.92|660.72|657.92|0
1649293850000|2022-04-07 01:10:50|660.9|658.1|660.53|657.73|660.9|658.1|660.53|657.73|0
1649293860000|2022-04-07 01:11:00|660.35|657.55|660.35|657.55|660.35|657.55|660.35|657.55|0
1649293870000|2022-04-07 01:11:10|660.53|657.73|660.53|657.73|660.53|657.73|660.35|657.55|0
1649293880000|2022-04-07 01:11:20|660.35|657.55|660.53|657.73|660.53|657.73|660.35|657.55|0
1649293890000|2022-04-07 01:11:30|660.35|657.55|660.35|657.55|660.35|657.55|660.35|657.55|0
1649293900000|2022-04-07 01:11:40|660.17|657.37|660.35|657.55|660.35|657.55|660.17|657.37|0
1649293910000|2022-04-07 01:11:50|660.17|657.37|660.35|657.55|660.35|657.55|660.17|657.37|0
1649293920000|2022-04-07 01:12:00|660.44|657.64|660.44|657.64|660.44|657.64|660.44|657.64|0
1649293930000|2022-04-07 01:12:10|660.35|657.55|660.35|657.55|660.53|657.73|660.35|657.55|0
1649293950000|2022-04-07 01:12:30|660.16|657.36|660.35|657.55|660.35|657.55|660.16|657.36|0
1649293960000|2022-04-07 01:12:40|660.16|657.36|659.98|657.18|660.16|657.36|659.98|657.18|0
1649293970000|2022-04-07 01:12:50|659.8|657|659.8|657|659.8|657|659.8|657|0
1649293980000|2022-04-07 01:13:00|659.98|657.18|660.07|657.27|660.16|657.36|659.98|657.18|0
1649293990000|2022-04-07 01:13:10|659.98|657.18|660.16|657.36|660.16|657.36|659.98|657.18|0
1649294000000|2022-04-07 01:13:20|659.98|657.18|660.16|657.36|660.16|657.36|659.98|657.18|0
1649294010000|2022-04-07 01:13:30|660.07|657.27|659.98|657.18|660.07|657.27|659.98|657.18|0
1649294020000|2022-04-07 01:13:40|660.16|657.36|659.98|657.18|660.16|657.36|659.98|657.18|0
1649294030000|2022-04-07 01:13:50|660.16|657.36|660.16|657.36|660.16|657.36|660.16|657.36|0
1649294040000|2022-04-07 01:14:00|660.53|657.73|660.53|657.73|660.72|657.92|660.53|657.73|0
1649294050000|2022-04-07 01:14:10|660.72|657.92|660.72|657.92|660.9|658.1|660.72|657.92|0
1649294060000|2022-04-07 01:14:20|660.53|657.73|660.53|657.73|660.53|657.73|660.53|657.73|0
1649294100000|2022-04-07 01:15:00|660.35|657.55|660.53|657.73|660.53|657.73|660.35|657.55|0
1649294110000|2022-04-07 01:15:10|660.71|657.91|660.71|657.91|660.71|657.91|660.53|657.73|0
1649294120000|2022-04-07 01:15:20|660.9|658.1|660.9|658.1|660.9|658.1|660.9|658.1|0
1649294130000|2022-04-07 01:15:30|661.08|658.28|661.08|658.28|661.08|658.28|661.08|658.28|0
1649294140000|2022-04-07 01:15:40|661.27|658.47|661.08|658.28|661.27|658.47|661.08|658.28|0
1649294150000|2022-04-07 01:15:50|660.99|658.19|660.9|658.1|661.08|658.28|660.9|658.1|0
1649294160000|2022-04-07 01:16:00|661.08|658.28|661.08|658.28|661.08|658.28|661.08|658.28|0
1649294170000|2022-04-07 01:16:10|661.27|658.47|661.45|658.65|661.45|658.65|661.27|658.47|0
1649294180000|2022-04-07 01:16:20|661.35|658.55|661.45|658.65|661.45|658.65|661.35|658.55|0
1649294190000|2022-04-07 01:16:30|661.27|658.47|661.27|658.47|661.45|658.65|661.27|658.47|0
1649294200000|2022-04-07 01:16:40|661.35|658.55|661.08|658.28|661.35|658.55|661.08|658.28|0
1649294210000|2022-04-07 01:16:50|661.17|658.37|661.45|658.65|661.45|658.65|661.08|658.28|0
1649294220000|2022-04-07 01:17:00|661.35|658.55|661.45|658.65|661.45|658.65|661.35|658.55|0
1649294230000|2022-04-07 01:17:10|661.27|658.47|660.9|658.1|661.27|658.47|660.9|658.1|0
1649294240000|2022-04-07 01:17:20|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1649294250000|2022-04-07 01:17:30|660.8|658|660.71|657.91|660.8|658|660.71|657.91|0
1649294260000|2022-04-07 01:17:40|660.53|657.73|660.71|657.91|660.71|657.91|660.53|657.73|0
1649294280000|2022-04-07 01:18:00|660.53|657.73|660.9|658.1|660.9|658.1|660.53|657.73|0
1649294290000|2022-04-07 01:18:10|660.71|657.91|660.53|657.73|660.71|657.91|660.53|657.73|0
1649294300000|2022-04-07 01:18:20|660.43|657.63|660.53|657.73|660.53|657.73|660.35|657.55|0
1649294310000|2022-04-07 01:18:30|660.43|657.63|660.35|657.55|660.43|657.63|660.35|657.55|0
1649294340000|2022-04-07 01:19:00|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1649294350000|2022-04-07 01:19:10|660.9|658.1|660.53|657.73|660.9|658.1|660.53|657.73|0
1649294370000|2022-04-07 01:19:30|660.71|657.91|660.71|657.91|660.71|657.91|660.62|657.82|0
1649294380000|2022-04-07 01:19:40|660.53|657.73|660.53|657.73|660.53|657.73|660.53|657.73|0
1649294390000|2022-04-07 01:19:50|660.71|657.91|660.62|657.82|660.71|657.91|660.62|657.82|0
1649294400000|2022-04-07 01:20:00|660.71|657.91|660.9|658.1|660.9|658.1|660.71|657.91|0
1649294420000|2022-04-07 01:20:20|661.08|658.28|660.9|658.1|661.08|658.28|660.9|658.1|0
1649294430000|2022-04-07 01:20:30|661.08|658.28|661.08|658.28|661.08|658.28|661.08|658.28|0
1649294440000|2022-04-07 01:20:40|660.98|658.18|661.08|658.28|661.08|658.28|660.98|658.18|0
1649294450000|2022-04-07 01:20:50|660.98|658.18|660.71|657.91|660.98|658.18|660.71|657.91|0
1649294470000|2022-04-07 01:21:10|660.9|658.1|660.9|658.1|660.9|658.1|660.9|658.1|0
1649294480000|2022-04-07 01:21:20|660.71|657.91|660.71|657.91|660.71|657.91|660.71|657.91|0
1649294500000|2022-04-07 01:21:40|660.62|657.82|660.53|657.73|660.62|657.82|660.53|657.73|0
1649294510000|2022-04-07 01:21:50|660.62|657.82|660.71|657.91|660.71|657.91|660.62|657.82|0
1649294540000|2022-04-07 01:22:20|660.62|657.82|660.53|657.73|660.71|657.91|660.53|657.73|0
1649294550000|2022-04-07 01:22:30|660.34|657.54|660.34|657.54|660.34|657.54|660.34|657.54|0
1649294590000|2022-04-07 01:23:10|660.25|657.45|660.53|657.73|660.53|657.73|660.25|657.45|0
1649294600000|2022-04-07 01:23:20|660.62|657.82|660.53|657.73|660.62|657.82|660.53|657.73|0
1649294610000|2022-04-07 01:23:30|660.43|657.63|660.53|657.73|660.53|657.73|660.34|657.54|0
1649294620000|2022-04-07 01:23:40|660.34|657.54|660.34|657.54|660.34|657.54|660.34|657.54|0
1649294650000|2022-04-07 01:24:10|660.16|657.36|660.16|657.36|660.16|657.36|660.16|657.36|0
1649294660000|2022-04-07 01:24:20|659.61|656.81|659.79|656.99|659.79|656.99|659.61|656.81|0
1649294670000|2022-04-07 01:24:30|659.7|656.9|659.79|656.99|659.79|656.99|659.7|656.9|0
1649294710000|2022-04-07 01:25:10|659.61|656.81|659.24|656.44|659.61|656.81|659.24|656.44|0
1649294720000|2022-04-07 01:25:20|659.42|656.62|659.24|656.44|659.42|656.62|659.24|656.44|0
1649294730000|2022-04-07 01:25:30|659.42|656.62|659.42|656.62|659.42|656.62|659.24|656.44|0
1649294740000|2022-04-07 01:25:40|659.33|656.53|659.42|656.62|659.42|656.62|659.33|656.53|0
1649294750000|2022-04-07 01:25:50|659.24|656.44|658.69|655.89|659.24|656.44|658.69|655.89|0
1649294760000|2022-04-07 01:26:00|658.51|655.71|658.69|655.89|658.69|655.89|658.51|655.71|0
1649294770000|2022-04-07 01:26:10|658.87|656.07|658.87|656.07|658.87|656.07|658.87|656.07|0
1649294780000|2022-04-07 01:26:20|658.69|655.89|658.69|655.89|658.69|655.89|658.69|655.89|0
1649294790000|2022-04-07 01:26:30|658.87|656.07|658.87|656.07|658.87|656.07|658.87|656.07|0
1649294800000|2022-04-07 01:26:40|659.06|656.26|658.87|656.07|659.06|656.26|658.87|656.07|0
1649294810000|2022-04-07 01:26:50|659.06|656.26|659.06|656.26|659.06|656.26|659.06|656.26|0
1649294820000|2022-04-07 01:27:00|659.24|656.44|659.24|656.44|659.24|656.44|659.24|656.44|0
1649294830000|2022-04-07 01:27:10|659.42|656.62|659.42|656.62|659.42|656.62|659.42|656.62|0
1649294840000|2022-04-07 01:27:20|659.24|656.44|659.24|656.44|659.24|656.44|659.24|656.44|0
1649294850000|2022-04-07 01:27:30|659.14|656.34|659.06|656.26|659.14|656.34|659.06|656.26|0
1649294860000|2022-04-07 01:27:40|658.87|656.07|659.06|656.26|659.06|656.26|658.87|656.07|0
1649294870000|2022-04-07 01:27:50|658.87|656.07|659.06|656.26|659.06|656.26|658.87|656.07|0
1649294880000|2022-04-07 01:28:00|658.87|656.07|658.87|656.07|658.87|656.07|658.87|656.07|0
1649294910000|2022-04-07 01:28:30|659.06|656.26|659.06|656.26|659.06|656.26|659.06|656.26|0
1649294920000|2022-04-07 01:28:40|658.87|656.07|658.87|656.07|658.87|656.07|658.87|656.07|0
1649294930000|2022-04-07 01:28:50|658.69|655.89|658.69|655.89|658.69|655.89|658.69|655.89|0
1649294940000|2022-04-07 01:29:00|658.87|656.07|658.69|655.89|658.87|656.07|658.69|655.89|0
1649294950000|2022-04-07 01:29:10|658.5|655.7|658.5|655.7|658.5|655.7|658.5|655.7|0
1649294960000|2022-04-07 01:29:20|658.32|655.52|658.32|655.52|658.32|655.52|658.32|655.52|0
1649294970000|2022-04-07 01:29:30|658.5|655.7|658.69|655.89|658.69|655.89|658.5|655.7|0
1649294980000|2022-04-07 01:29:40|658.87|656.07|658.69|655.89|658.87|656.07|658.69|655.89|0
1649294990000|2022-04-07 01:29:50|658.5|655.7|658.5|655.7|658.5|655.7|658.5|655.7|0
1649295000000|2022-04-07 01:30:00|658.32|655.52|658.32|655.52|658.32|655.52|658.32|655.52|0
1649295010000|2022-04-07 01:30:10|658.5|655.7|658.14|655.34|658.5|655.7|658.14|655.34|0
1649295040000|2022-04-07 01:30:40|658.04|655.24|657.95|655.15|658.04|655.24|657.95|655.15|0
1649295050000|2022-04-07 01:30:50|657.77|654.97|657.86|655.06|657.95|655.15|657.77|654.97|0
1649295060000|2022-04-07 01:31:00|657.95|655.15|658.32|655.52|658.32|655.52|657.95|655.15|0
1649295070000|2022-04-07 01:31:10|658.14|655.34|658.5|655.7|658.5|655.7|658.14|655.34|0
1649295080000|2022-04-07 01:31:20|658.59|655.79|658.59|655.79|658.59|655.79|658.59|655.79|0
1649295090000|2022-04-07 01:31:30|658.5|655.7|658.5|655.7|658.5|655.7|658.5|655.7|0
1649295100000|2022-04-07 01:31:40|658.69|655.89|658.78|655.98|658.87|656.07|658.69|655.89|0
1649295110000|2022-04-07 01:31:50|658.69|655.89|658.87|656.07|658.87|656.07|658.69|655.89|0
1649295120000|2022-04-07 01:32:00|659.05|656.25|659.05|656.25|659.05|656.25|659.05|656.25|0
1649295140000|2022-04-07 01:32:20|658.87|656.07|658.87|656.07|658.87|656.07|658.87|656.07|0
1649295150000|2022-04-07 01:32:30|659.05|656.25|658.96|656.16|659.05|656.25|658.96|656.16|0
1649295160000|2022-04-07 01:32:40|658.87|656.07|658.69|655.89|658.87|656.07|658.69|655.89|0
1649295170000|2022-04-07 01:32:50|658.5|655.7|658.5|655.7|658.69|655.89|658.5|655.7|0
1649295180000|2022-04-07 01:33:00|658.69|655.89|658.87|656.07|658.87|656.07|658.69|655.89|0
1649295200000|2022-04-07 01:33:20|658.69|655.89|658.69|655.89|658.69|655.89|658.69|655.89|0
1649295210000|2022-04-07 01:33:30|658.87|656.07|659.05|656.25|659.14|656.34|658.87|656.07|0
1649295220000|2022-04-07 01:33:40|659.24|656.44|659.42|656.62|659.42|656.62|659.24|656.44|0
1649295230000|2022-04-07 01:33:50|659.24|656.44|659.24|656.44|659.24|656.44|659.05|656.25|0
1649295240000|2022-04-07 01:34:00|659.42|656.62|659.42|656.62|659.42|656.62|659.24|656.44|0
1649295250000|2022-04-07 01:34:10|659.6|656.8|659.6|656.8|659.6|656.8|659.6|656.8|0
1649295260000|2022-04-07 01:34:20|659.79|656.99|659.6|656.8|659.79|656.99|659.6|656.8|0
1649295270000|2022-04-07 01:34:30|659.79|656.99|659.79|656.99|659.88|657.08|659.79|656.99|0
1649295280000|2022-04-07 01:34:40|659.6|656.8|659.6|656.8|659.6|656.8|659.6|656.8|0
1649295290000|2022-04-07 01:34:50|659.79|656.99|659.69|656.89|659.79|656.99|659.69|656.89|0
1649295300000|2022-04-07 01:35:00|659.42|656.62|659.79|656.99|659.79|656.99|659.42|656.62|0
1649295310000|2022-04-07 01:35:10|659.97|657.17|659.79|656.99|659.97|657.17|659.79|656.99|0
1649295320000|2022-04-07 01:35:20|659.69|656.89|659.42|656.62|659.69|656.89|659.42|656.62|0
1649295330000|2022-04-07 01:35:30|659.6|656.8|659.6|656.8|659.6|656.8|659.6|656.8|0
1649295350000|2022-04-07 01:35:50|659.79|656.99|659.97|657.17|659.97|657.17|659.79|656.99|0
1649295360000|2022-04-07 01:36:00|660.15|657.35|659.88|657.08|660.15|657.35|659.88|657.08|0
1649295370000|2022-04-07 01:36:10|659.97|657.17|659.97|657.17|659.97|657.17|659.97|657.17|0
1649295380000|2022-04-07 01:36:20|660.15|657.35|659.79|656.99|660.15|657.35|659.79|656.99|0
1649295390000|2022-04-07 01:36:30|659.6|656.8|659.6|656.8|659.6|656.8|659.6|656.8|0
1649295400000|2022-04-07 01:36:40|659.69|656.89|659.6|656.8|659.79|656.99|659.6|656.8|0
1649295410000|2022-04-07 01:36:50|659.42|656.62|659.51|656.71|659.6|656.8|659.42|656.62|0
1649295420000|2022-04-07 01:37:00|659.6|656.8|659.6|656.8|659.6|656.8|659.6|656.8|0
1649295440000|2022-04-07 01:37:20|659.69|656.89|659.79|656.99|659.79|656.99|659.6|656.8|0
1649295450000|2022-04-07 01:37:30|659.97|657.17|659.79|656.99|660.15|657.35|659.79|656.99|0
1649295460000|2022-04-07 01:37:40|659.97|657.17|660.06|657.26|660.06|657.26|659.97|657.17|0
1649295470000|2022-04-07 01:37:50|660.15|657.35|660.15|657.35|660.15|657.35|659.97|657.17|0
1649295480000|2022-04-07 01:38:00|660.34|657.54|660.34|657.54|660.34|657.54|660.34|657.54|0
1649295490000|2022-04-07 01:38:10|660.43|657.63|660.52|657.72|660.52|657.72|660.43|657.63|0
1649295500000|2022-04-07 01:38:20|660.34|657.54|660.34|657.54|660.34|657.54|660.34|657.54|0
1649295510000|2022-04-07 01:38:30|660.15|657.35|660.15|657.35|660.34|657.54|660.15|657.35|0
1649295520000|2022-04-07 01:38:40|660.34|657.54|660.43|657.63|660.52|657.72|660.34|657.54|0
1649295530000|2022-04-07 01:38:50|660.52|657.72|660.34|657.54|660.52|657.72|660.34|657.54|0
1649295540000|2022-04-07 01:39:00|660.24|657.44|660.34|657.54|660.34|657.54|660.24|657.44|0
1649295560000|2022-04-07 01:39:20|660.42|657.62|660.34|657.54|660.42|657.62|660.34|657.54|0
1649295570000|2022-04-07 01:39:30|660.15|657.35|660.15|657.35|660.15|657.35|660.15|657.35|0
1649295580000|2022-04-07 01:39:40|660.24|657.44|660.52|657.72|660.52|657.72|660.24|657.44|0
1649295590000|2022-04-07 01:39:50|660.34|657.54|660.34|657.54|660.34|657.54|660.34|657.54|0
1649295600000|2022-04-07 01:40:00|660.52|657.72|660.89|658.09|660.89|658.09|660.52|657.72|0
1649295610000|2022-04-07 01:40:10|660.7|657.9|660.89|658.09|660.89|658.09|660.7|657.9|0
1649295620000|2022-04-07 01:40:20|660.7|657.9|660.52|657.72|660.7|657.9|660.52|657.72|0
1649295630000|2022-04-07 01:40:30|660.7|657.9|660.7|657.9|660.7|657.9|660.52|657.72|0
1649295640000|2022-04-07 01:40:40|660.52|657.72|660.7|657.9|660.7|657.9|660.52|657.72|0
1649295650000|2022-04-07 01:40:50|660.52|657.72|660.7|657.9|660.7|657.9|660.52|657.72|0
1649295660000|2022-04-07 01:41:00|660.52|657.72|660.7|657.9|660.7|657.9|660.52|657.72|0
1649295670000|2022-04-07 01:41:10|660.61|657.81|660.7|657.9|660.7|657.9|660.61|657.81|0
1649295680000|2022-04-07 01:41:20|660.52|657.72|660.7|657.9|660.7|657.9|660.52|657.72|0
1649295690000|2022-04-07 01:41:30|660.89|658.09|661.25|658.45|661.25|658.45|660.89|658.09|0
1649295700000|2022-04-07 01:41:40|661.07|658.27|661.07|658.27|661.07|658.27|661.07|658.27|0
1649295710000|2022-04-07 01:41:50|660.98|658.18|660.98|658.18|660.98|658.18|660.98|658.18|0
1649295720000|2022-04-07 01:42:00|661.07|658.27|661.44|658.64|661.44|658.64|661.07|658.27|0
1649295730000|2022-04-07 01:42:10|661.25|658.45|661.25|658.45|661.25|658.45|661.25|658.45|0
1649295740000|2022-04-07 01:42:20|661.44|658.64|661.25|658.45|661.44|658.64|661.25|658.45|0
1649295750000|2022-04-07 01:42:30|661.44|658.64|661.99|659.19|661.99|659.19|661.44|658.64|0
1649295760000|2022-04-07 01:42:40|662.17|659.37|661.99|659.19|662.17|659.37|661.99|659.19|0
1649295770000|2022-04-07 01:42:50|662.17|659.37|662.36|659.56|662.36|659.56|662.17|659.37|0
1649295780000|2022-04-07 01:43:00|662.17|659.37|662.17|659.37|662.17|659.37|662.17|659.37|0
1649295790000|2022-04-07 01:43:10|661.99|659.19|662.36|659.56|662.36|659.56|661.99|659.19|0
1649295810000|2022-04-07 01:43:30|662.17|659.37|661.99|659.19|662.17|659.37|661.99|659.19|0
1649295820000|2022-04-07 01:43:40|662.08|659.28|662.08|659.28|662.08|659.28|662.08|659.28|0
1649295830000|2022-04-07 01:43:50|661.99|659.19|661.99|659.19|661.99|659.19|661.99|659.19|0
1649295860000|2022-04-07 01:44:20|662.08|659.28|662.17|659.37|662.36|659.56|662.08|659.28|0
1649295870000|2022-04-07 01:44:30|662.36|659.56|662.54|659.74|662.54|659.74|662.36|659.56|0
1649295880000|2022-04-07 01:44:40|662.72|659.92|663.09|660.29|663.09|660.29|662.72|659.92|0
1649295890000|2022-04-07 01:44:50|663.28|660.48|663.18|660.38|663.28|660.48|663.09|660.29|0
1649295900000|2022-04-07 01:45:00|663.64|660.84|664.2|661.4|664.2|661.4|663.64|660.84|0
1649295910000|2022-04-07 01:45:10|664.01|661.21|663.83|661.03|664.01|661.21|663.83|661.03|0
1649295920000|2022-04-07 01:45:20|663.92|661.12|664.2|661.4|664.2|661.4|663.92|661.12|0
1649295930000|2022-04-07 01:45:30|664.01|661.21|664.01|661.21|664.2|661.4|664.01|661.21|0
1649295940000|2022-04-07 01:45:40|664.2|661.4|664.29|661.49|664.29|661.49|664.01|661.21|0
1649295950000|2022-04-07 01:45:50|664.2|661.4|664.75|661.95|664.75|661.95|664.2|661.4|0
1649295960000|2022-04-07 01:46:00|664.57|661.77|664.75|661.95|664.75|661.95|664.57|661.77|0
1649295970000|2022-04-07 01:46:10|664.93|662.13|664.93|662.13|665.12|662.32|664.93|662.13|0
1649295980000|2022-04-07 01:46:20|664.84|662.04|664.93|662.13|664.93|662.13|664.84|662.04|0
1649295990000|2022-04-07 01:46:30|665.12|662.32|664.93|662.13|665.12|662.32|664.93|662.13|0
1649296000000|2022-04-07 01:46:40|664.75|661.95|664.93|662.13|665.12|662.32|664.75|661.95|0
1649296010000|2022-04-07 01:46:50|665.12|662.32|665.67|662.87|665.67|662.87|665.12|662.32|0
1649296020000|2022-04-07 01:47:00|665.49|662.69|665.3|662.5|665.49|662.69|665.3|662.5|0
1649296030000|2022-04-07 01:47:10|665.12|662.32|664.93|662.13|665.12|662.32|664.93|662.13|0
1649296040000|2022-04-07 01:47:20|665.02|662.22|664.93|662.13|665.02|662.22|664.93|662.13|0
1649296050000|2022-04-07 01:47:30|664.75|661.95|664.75|661.95|664.75|661.95|664.75|661.95|0
1649296060000|2022-04-07 01:47:40|664.56|661.76|664.38|661.58|664.56|661.76|664.38|661.58|0
1649296070000|2022-04-07 01:47:50|664.75|661.95|664.65|661.85|664.75|661.95|664.65|661.85|0
1649296080000|2022-04-07 01:48:00|664.75|661.95|664.75|661.95|664.93|662.13|664.75|661.95|0
1649296090000|2022-04-07 01:48:10|664.93|662.13|664.75|661.95|664.93|662.13|664.75|661.95|0
1649296100000|2022-04-07 01:48:20|664.56|661.76|664.56|661.76|664.56|661.76|664.56|661.76|0
1649296110000|2022-04-07 01:48:30|664.38|661.58|664.2|661.4|664.38|661.58|664.2|661.4|0
1649296120000|2022-04-07 01:48:40|664.01|661.21|664.01|661.21|664.01|661.21|664.01|661.21|0
1649296130000|2022-04-07 01:48:50|664.2|661.4|664.2|661.4|664.2|661.4|664.2|661.4|0
1649296140000|2022-04-07 01:49:00|664.01|661.21|664.01|661.21|664.2|661.4|664.01|661.21|0
1649296150000|2022-04-07 01:49:10|664.2|661.4|664.2|661.4|664.2|661.4|664.1|661.3|0
1649296160000|2022-04-07 01:49:20|664.28|661.48|664.38|661.58|664.38|661.58|664.2|661.4|0
1649296170000|2022-04-07 01:49:30|664.2|661.4|664.65|661.85|664.65|661.85|664.2|661.4|0
1649296180000|2022-04-07 01:49:40|664.56|661.76|662.72|659.92|664.56|661.76|662.54|659.74|0
1649296190000|2022-04-07 01:49:50|662.91|660.11|663.27|660.47|663.27|660.47|662.72|659.92|0
1649296200000|2022-04-07 01:50:00|663.46|660.66|663.64|660.84|663.64|660.84|663.46|660.66|0
1649296210000|2022-04-07 01:50:10|663.46|660.66|663.27|660.47|663.46|660.66|663.09|660.29|0
1649296220000|2022-04-07 01:50:20|663.09|660.29|662.81|660.01|663.09|660.29|662.81|660.01|0
1649296230000|2022-04-07 01:50:30|662.91|660.11|663.09|660.29|663.09|660.29|662.91|660.11|0
1649296240000|2022-04-07 01:50:40|662.91|660.11|663.46|660.66|663.46|660.66|662.91|660.11|0
1649296260000|2022-04-07 01:51:00|663.27|660.47|663.27|660.47|663.27|660.47|663.27|660.47|0
1649296270000|2022-04-07 01:51:10|663.09|660.29|663.09|660.29|663.09|660.29|663.09|660.29|0
1649296280000|2022-04-07 01:51:20|663.27|660.47|663.64|660.84|663.64|660.84|663.27|660.47|0
1649296290000|2022-04-07 01:51:30|663.46|660.66|663.46|660.66|663.46|660.66|663.46|660.66|0
1649296320000|2022-04-07 01:52:00|663.27|660.47|663.27|660.47|663.27|660.47|663.27|660.47|0
1649296330000|2022-04-07 01:52:10|663.09|660.29|662.91|660.11|663.09|660.29|662.72|659.92|0
1649296340000|2022-04-07 01:52:20|662.72|659.92|662.54|659.74|662.72|659.92|662.54|659.74|0
1649296360000|2022-04-07 01:52:40|662.72|659.92|662.44|659.64|662.72|659.92|662.44|659.64|0
1649296370000|2022-04-07 01:52:50|662.35|659.55|662.54|659.74|662.54|659.74|662.35|659.55|0
1649296380000|2022-04-07 01:53:00|662.72|659.92|662.54|659.74|662.72|659.92|662.54|659.74|0
1649296390000|2022-04-07 01:53:10|662.35|659.55|662.35|659.55|662.35|659.55|662.35|659.55|0
1649296400000|2022-04-07 01:53:20|662.54|659.74|662.54|659.74|662.54|659.74|662.54|659.74|0
1649296410000|2022-04-07 01:53:30|662.44|659.64|662.54|659.74|662.54|659.74|662.44|659.64|0
1649296420000|2022-04-07 01:53:40|662.35|659.55|662.35|659.55|662.35|659.55|662.35|659.55|0
1649296430000|2022-04-07 01:53:50|662.54|659.74|662.54|659.74|662.54|659.74|662.54|659.74|0
1649296450000|2022-04-07 01:54:10|662.72|659.92|662.72|659.92|662.72|659.92|662.72|659.92|0
1649296460000|2022-04-07 01:54:20|662.62|659.82|662.54|659.74|662.62|659.82|662.54|659.74|0
1649296470000|2022-04-07 01:54:30|662.72|659.92|662.72|659.92|662.72|659.92|662.62|659.82|0
1649296480000|2022-04-07 01:54:40|662.81|660.01|662.81|660.01|662.81|660.01|662.81|660.01|0
1649296490000|2022-04-07 01:54:50|662.72|659.92|662.9|660.1|662.9|660.1|662.72|659.92|0
1649296500000|2022-04-07 01:55:00|663.09|660.29|662.9|660.1|663.09|660.29|662.9|660.1|0
1649296530000|2022-04-07 01:55:30|663.73|660.93|663.46|660.66|663.73|660.93|663.46|660.66|0
1649296580000|2022-04-07 01:56:20|663.64|660.84|663.64|660.84|663.73|660.93|663.64|660.84|0
1649296590000|2022-04-07 01:56:30|663.46|660.66|663.46|660.66|663.46|660.66|663.46|660.66|0
1649296600000|2022-04-07 01:56:40|663.09|660.29|663.09|660.29|663.09|660.29|663.09|660.29|0
1649296610000|2022-04-07 01:56:50|663.27|660.47|663.18|660.38|663.27|660.47|663.18|660.38|0
1649296620000|2022-04-07 01:57:00|663.09|660.29|662.9|660.1|663.09|660.29|662.9|660.1|0
1649296640000|2022-04-07 01:57:20|662.72|659.92|662.72|659.92|662.72|659.92|662.72|659.92|0
1649296650000|2022-04-07 01:57:30|662.9|660.1|663.09|660.29|663.09|660.29|662.9|660.1|0
1649296660000|2022-04-07 01:57:40|662.9|660.1|662.9|660.1|662.9|660.1|662.9|660.1|0
1649296670000|2022-04-07 01:57:50|662.99|660.19|662.81|660.01|662.99|660.19|662.81|660.01|0
1649296680000|2022-04-07 01:58:00|662.9|660.1|662.9|660.1|662.9|660.1|662.9|660.1|0
1649296690000|2022-04-07 01:58:10|663.27|660.47|663.27|660.47|663.27|660.47|663.27|660.47|0
1649296700000|2022-04-07 01:58:20|663.18|660.38|662.9|660.1|663.18|660.38|662.9|660.1|0
1649296710000|2022-04-07 01:58:30|662.99|660.19|662.9|660.1|662.99|660.19|662.9|660.1|0
1649296720000|2022-04-07 01:58:40|663.09|660.29|662.9|660.1|663.09|660.29|662.9|660.1|0
1649296730000|2022-04-07 01:58:50|663.09|660.29|662.99|660.19|663.09|660.29|662.99|660.19|0
1649296740000|2022-04-07 01:59:00|662.9|660.1|662.9|660.1|662.9|660.1|662.9|660.1|0
1649296750000|2022-04-07 01:59:10|662.81|660.01|662.72|659.92|662.81|660.01|662.72|659.92|0
1649296760000|2022-04-07 01:59:20|662.53|659.73|662.35|659.55|662.53|659.73|662.35|659.55|0
1649296780000|2022-04-07 01:59:40|662.53|659.73|662.53|659.73|662.53|659.73|662.44|659.64|0
1649296790000|2022-04-07 01:59:50|662.72|659.92|662.72|659.92|662.72|659.92|662.72|659.92|0
1649296800000|2022-04-07 02:00:00|662.53|659.73|662.9|660.1|662.9|660.1|662.53|659.73|0
1649296810000|2022-04-07 02:00:10|662.72|659.92|662.72|659.92|662.72|659.92|662.53|659.73|0
1649296820000|2022-04-07 02:00:20|662.81|660.01|662.9|660.1|662.9|660.1|662.72|659.92|0
1649296830000|2022-04-07 02:00:30|662.72|659.92|662.72|659.92|662.72|659.92|662.72|659.92|0
1649296840000|2022-04-07 02:00:40|662.81|660.01|662.53|659.73|662.81|660.01|662.53|659.73|0
1649296850000|2022-04-07 02:00:50|662.72|659.92|662.72|659.92|662.72|659.92|662.72|659.92|0
1649296860000|2022-04-07 02:01:00|662.53|659.73|662.53|659.73|662.53|659.73|662.53|659.73|0
1649296870000|2022-04-07 02:01:10|662.72|659.92|662.72|659.92|662.72|659.92|662.72|659.92|0
1649296880000|2022-04-07 02:01:20|662.9|660.1|662.9|660.1|662.9|660.1|662.9|660.1|0
1649296890000|2022-04-07 02:01:30|663.09|660.29|663.09|660.29|663.09|660.29|663.09|660.29|0
1649296900000|2022-04-07 02:01:40|662.9|660.1|662.9|660.1|662.9|660.1|662.9|660.1|0
1649296910000|2022-04-07 02:01:50|662.72|659.92|662.72|659.92|662.72|659.92|662.72|659.92|0
1649296920000|2022-04-07 02:02:00|662.9|660.1|662.72|659.92|663.09|660.29|662.72|659.92|0
1649296930000|2022-04-07 02:02:10|662.53|659.73|662.35|659.55|662.53|659.73|662.35|659.55|0
1649296940000|2022-04-07 02:02:20|662.44|659.64|662.35|659.55|662.44|659.64|662.35|659.55|0
1649296950000|2022-04-07 02:02:30|662.16|659.36|662.16|659.36|662.16|659.36|662.16|659.36|0
1649296960000|2022-04-07 02:02:40|662.25|659.45|662.16|659.36|662.25|659.45|662.16|659.36|0
1649296970000|2022-04-07 02:02:50|662.35|659.55|662.35|659.55|662.35|659.55|662.35|659.55|0
1649296980000|2022-04-07 02:03:00|662.16|659.36|662.35|659.55|662.35|659.55|662.16|659.36|0
1649296990000|2022-04-07 02:03:10|662.16|659.36|661.8|659|662.16|659.36|661.8|659|0
1649297000000|2022-04-07 02:03:20|661.88|659.08|661.98|659.18|661.98|659.18|661.8|659|0
1649297010000|2022-04-07 02:03:30|661.8|659|661.8|659|661.8|659|661.61|658.81|0
1649297020000|2022-04-07 02:03:40|661.98|659.18|661.98|659.18|661.98|659.18|661.98|659.18|0
1649297030000|2022-04-07 02:03:50|661.61|658.81|661.61|658.81|661.61|658.81|661.43|658.63|0
1649297040000|2022-04-07 02:04:00|661.7|658.9|661.8|659|661.8|659|661.7|658.9|0
1649297050000|2022-04-07 02:04:10|661.98|659.18|661.8|659|661.98|659.18|661.8|659|0
1649297060000|2022-04-07 02:04:20|661.61|658.81|661.8|659|661.8|659|661.61|658.81|0
1649297070000|2022-04-07 02:04:30|661.61|658.81|661.61|658.81|661.61|658.81|661.61|658.81|0
1649297080000|2022-04-07 02:04:40|661.7|658.9|661.8|659|661.8|659|661.7|658.9|0
1649297090000|2022-04-07 02:04:50|661.61|658.81|661.61|658.81|661.61|658.81|661.61|658.81|0
1649297100000|2022-04-07 02:05:00|661.24|658.44|661.43|658.63|661.43|658.63|661.24|658.44|0
1649297110000|2022-04-07 02:05:10|661.61|658.81|661.52|658.72|661.61|658.81|661.52|658.72|0
1649297120000|2022-04-07 02:05:20|661.43|658.63|661.43|658.63|661.61|658.81|661.43|658.63|0
1649297140000|2022-04-07 02:05:40|661.24|658.44|661.24|658.44|661.24|658.44|661.24|658.44|0
1649297150000|2022-04-07 02:05:50|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1649297160000|2022-04-07 02:06:00|661.24|658.44|661.33|658.53|661.43|658.63|661.24|658.44|0
1649297170000|2022-04-07 02:06:10|661.24|658.44|661.24|658.44|661.24|658.44|661.24|658.44|0
1649297180000|2022-04-07 02:06:20|661.06|658.26|661.24|658.44|661.24|658.44|661.06|658.26|0
1649297190000|2022-04-07 02:06:30|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1649297200000|2022-04-07 02:06:40|661.7|658.9|661.61|658.81|661.7|658.9|661.61|658.81|0
1649297210000|2022-04-07 02:06:50|661.8|659|661.8|659|661.98|659.18|661.8|659|0
1649297220000|2022-04-07 02:07:00|661.88|659.08|661.98|659.18|661.98|659.18|661.88|659.08|0
1649297230000|2022-04-07 02:07:10|662.07|659.27|662.16|659.36|662.16|659.36|662.07|659.27|0
1649297240000|2022-04-07 02:07:20|661.98|659.18|661.79|658.99|661.98|659.18|661.79|658.99|0
1649297250000|2022-04-07 02:07:30|661.88|659.08|661.88|659.08|661.88|659.08|661.88|659.08|0
1649297260000|2022-04-07 02:07:40|661.98|659.18|661.98|659.18|661.98|659.18|661.98|659.18|0
1649297280000|2022-04-07 02:08:00|661.79|658.99|661.79|658.99|661.79|658.99|661.79|658.99|0
1649297290000|2022-04-07 02:08:10|661.61|658.81|661.61|658.81|661.61|658.81|661.61|658.81|0
1649297300000|2022-04-07 02:08:20|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1649297310000|2022-04-07 02:08:30|661.33|658.53|661.61|658.81|661.61|658.81|661.33|658.53|0
1649297320000|2022-04-07 02:08:40|661.51|658.71|661.43|658.63|661.61|658.81|661.43|658.63|0
1649297330000|2022-04-07 02:08:50|661.51|658.71|661.43|658.63|661.51|658.71|661.43|658.63|0
1649297350000|2022-04-07 02:09:10|661.61|658.81|661.61|658.81|661.61|658.81|661.61|658.81|0
1649297360000|2022-04-07 02:09:20|661.79|658.99|661.61|658.81|661.79|658.99|661.61|658.81|0
1649297370000|2022-04-07 02:09:30|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1649297390000|2022-04-07 02:09:50|661.24|658.44|661.24|658.44|661.24|658.44|661.24|658.44|0
1649297400000|2022-04-07 02:10:00|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1649297410000|2022-04-07 02:10:10|661.61|658.81|661.61|658.81|661.61|658.81|661.43|658.63|0
1649297420000|2022-04-07 02:10:20|661.43|658.63|661.61|658.81|661.61|658.81|661.43|658.63|0
1649297430000|2022-04-07 02:10:30|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1649297440000|2022-04-07 02:10:40|661.61|658.81|661.61|658.81|661.79|658.99|661.61|658.81|0
1649297450000|2022-04-07 02:10:50|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1649297460000|2022-04-07 02:11:00|661.33|658.53|661.24|658.44|661.33|658.53|661.24|658.44|0
1649297470000|2022-04-07 02:11:10|661.06|658.26|661.24|658.44|661.24|658.44|661.06|658.26|0
1649297490000|2022-04-07 02:11:30|661.43|658.63|661.43|658.63|661.43|658.63|661.43|658.63|0
1649297500000|2022-04-07 02:11:40|661.51|658.71|661.43|658.63|661.61|658.81|661.43|658.63|0
1649297520000|2022-04-07 02:12:00|661.24|658.44|661.61|658.81|661.61|658.81|661.24|658.44|0
1649297530000|2022-04-07 02:12:10|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1649297540000|2022-04-07 02:12:20|661.33|658.53|661.42|658.62|661.42|658.62|661.33|658.53|0
1649297550000|2022-04-07 02:12:30|661.61|658.81|661.42|658.62|661.61|658.81|661.42|658.62|0
1649297560000|2022-04-07 02:12:40|661.61|658.81|661.79|658.99|661.79|658.99|661.61|658.81|0
1649297570000|2022-04-07 02:12:50|661.98|659.18|661.79|658.99|661.98|659.18|661.79|658.99|0
1649297580000|2022-04-07 02:13:00|661.98|659.18|661.98|659.18|662.16|659.36|661.98|659.18|0
1649297590000|2022-04-07 02:13:10|661.79|658.99|661.79|658.99|661.79|658.99|661.79|658.99|0
1649297610000|2022-04-07 02:13:30|661.61|658.81|661.61|658.81|661.61|658.81|661.61|658.81|0
1649297620000|2022-04-07 02:13:40|661.79|658.99|661.61|658.81|661.79|658.99|661.61|658.81|0
1649297630000|2022-04-07 02:13:50|661.51|658.71|661.61|658.81|661.61|658.81|661.51|658.71|0
1649297650000|2022-04-07 02:14:10|661.79|658.99|661.79|658.99|661.79|658.99|661.79|658.99|0
1649297700000|2022-04-07 02:15:00|661.61|658.81|661.61|658.81|661.61|658.81|661.42|658.62|0
1649297710000|2022-04-07 02:15:10|661.79|658.99|661.79|658.99|661.79|658.99|661.79|658.99|0
1649297720000|2022-04-07 02:15:20|661.98|659.18|661.79|658.99|661.98|659.18|661.79|658.99|0
1649297730000|2022-04-07 02:15:30|661.98|659.18|661.79|658.99|661.98|659.18|661.79|658.99|0
1649297750000|2022-04-07 02:15:50|661.61|658.81|661.42|658.62|661.61|658.81|661.42|658.62|0
1649297760000|2022-04-07 02:16:00|661.61|658.81|661.61|658.81|661.61|658.81|661.61|658.81|0
1649297770000|2022-04-07 02:16:10|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1649297780000|2022-04-07 02:16:20|661.24|658.44|661.14|658.34|661.24|658.44|661.14|658.34|0
1649297790000|2022-04-07 02:16:30|661.06|658.26|661.06|658.26|661.24|658.44|661.06|658.26|0
1649297800000|2022-04-07 02:16:40|661.42|658.62|661.33|658.53|661.42|658.62|661.33|658.53|0
1649297810000|2022-04-07 02:16:50|661.42|658.62|661.61|658.81|661.61|658.81|661.42|658.62|0
1649297830000|2022-04-07 02:17:10|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1649297840000|2022-04-07 02:17:20|661.33|658.53|661.33|658.53|661.33|658.53|661.33|658.53|0
1649297850000|2022-04-07 02:17:30|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1649297860000|2022-04-07 02:17:40|661.24|658.44|661.42|658.62|661.42|658.62|661.24|658.44|0
1649297870000|2022-04-07 02:17:50|661.33|658.53|661.33|658.53|661.33|658.53|661.33|658.53|0
1649297880000|2022-04-07 02:18:00|661.42|658.62|661.61|658.81|661.61|658.81|661.42|658.62|0
1649297890000|2022-04-07 02:18:10|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1649297930000|2022-04-07 02:18:50|661.33|658.53|661.42|658.62|661.51|658.71|661.33|658.53|0
1649297950000|2022-04-07 02:19:10|661.51|658.71|661.61|658.81|661.61|658.81|661.51|658.71|0
1649297970000|2022-04-07 02:19:30|661.42|658.62|661.24|658.44|661.42|658.62|661.24|658.44|0
1649297990000|2022-04-07 02:19:50|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1649298000000|2022-04-07 02:20:00|661.24|658.44|661.24|658.44|661.24|658.44|661.24|658.44|0
1649298010000|2022-04-07 02:20:10|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1649298040000|2022-04-07 02:20:40|661.33|658.53|661.42|658.62|661.42|658.62|661.24|658.44|0
1649298050000|2022-04-07 02:20:50|661.24|658.44|661.24|658.44|661.24|658.44|661.24|658.44|0
1649298060000|2022-04-07 02:21:00|661.05|658.25|661.05|658.25|661.05|658.25|661.05|658.25|0
1649298080000|2022-04-07 02:21:20|661.24|658.44|661.24|658.44|661.24|658.44|661.24|658.44|0
1649298090000|2022-04-07 02:21:30|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1649298110000|2022-04-07 02:21:50|661.6|658.8|661.42|658.62|661.6|658.8|661.42|658.62|0
1649298140000|2022-04-07 02:22:20|661.51|658.71|661.42|658.62|661.51|658.71|661.42|658.62|0
1649298160000|2022-04-07 02:22:40|661.51|658.71|661.6|658.8|661.6|658.8|661.51|658.71|0
1649298170000|2022-04-07 02:22:50|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1649298180000|2022-04-07 02:23:00|661.6|658.8|661.6|658.8|661.6|658.8|661.51|658.71|0
1649298220000|2022-04-07 02:23:40|661.42|658.62|661.24|658.44|661.42|658.62|661.24|658.44|0
1649298270000|2022-04-07 02:24:30|661.05|658.25|661.24|658.44|661.24|658.44|661.05|658.25|0
1649298280000|2022-04-07 02:24:40|661.14|658.34|661.24|658.44|661.24|658.44|661.05|658.25|0
1649298290000|2022-04-07 02:24:50|661.42|658.62|661.42|658.62|661.42|658.62|661.42|658.62|0
1649298310000|2022-04-07 02:25:10|661.6|658.8|661.69|658.89|661.69|658.89|661.6|658.8|0
1649298320000|2022-04-07 02:25:20|661.6|658.8|661.79|658.99|661.79|658.99|661.6|658.8|0
1649298330000|2022-04-07 02:25:30|661.69|658.89|661.6|658.8|661.69|658.89|661.6|658.8|0
1649298340000|2022-04-07 02:25:40|661.79|658.99|661.6|658.8|661.79|658.99|661.6|658.8|0
1649298380000|2022-04-07 02:26:20|661.69|658.89|661.79|658.99|661.79|658.99|661.69|658.89|0
1649298390000|2022-04-07 02:26:30|661.69|658.89|661.79|658.99|661.79|658.99|661.69|658.89|0
1649298400000|2022-04-07 02:26:40|661.97|659.17|661.97|659.17|661.97|659.17|661.97|659.17|0
1649298420000|2022-04-07 02:27:00|661.79|658.99|661.79|658.99|661.79|658.99|661.79|658.99|0
1649298440000|2022-04-07 02:27:20|661.6|658.8|661.6|658.8|661.6|658.8|661.6|658.8|0
1649298450000|2022-04-07 02:27:30|661.51|658.71|661.42|658.62|661.51|658.71|661.42|658.62|0
1649298460000|2022-04-07 02:27:40|661.6|658.8|661.42|658.62|661.6|658.8|661.42|658.62|0
1649298470000|2022-04-07 02:27:50|661.51|658.71|661.6|658.8|661.6|658.8|661.51|658.71|0
1649298480000|2022-04-07 02:28:00|661.69|658.89|661.6|658.8|661.69|658.89|661.6|658.8|0
1649298500000|2022-04-07 02:28:20|661.79|658.99|661.79|658.99|661.79|658.99|661.79|658.99|0
1649298510000|2022-04-07 02:28:30|661.69|658.89|661.79|658.99|661.79|658.99|661.69|658.89|0
1649298520000|2022-04-07 02:28:40|661.6|658.8|661.42|658.62|661.6|658.8|661.42|658.62|0
1649298530000|2022-04-07 02:28:50|661.51|658.71|661.42|658.62|661.6|658.8|661.42|658.62|0
1649298540000|2022-04-07 02:29:00|661.6|658.8|661.6|658.8|661.6|658.8|661.6|658.8|0
1649298550000|2022-04-07 02:29:10|661.42|658.62|661.42|658.62|661.51|658.71|661.42|658.62|0
1649298600000|2022-04-07 02:30:00|661.6|658.8|661.97|659.17|661.97|659.17|661.6|658.8|0
1649298610000|2022-04-07 02:30:10|662.06|659.26|662.06|659.26|662.06|659.26|662.06|659.26|0
1649298620000|2022-04-07 02:30:20|662.15|659.35|662.34|659.54|662.34|659.54|662.15|659.35|0
1649298630000|2022-04-07 02:30:30|662.24|659.44|662.52|659.72|662.52|659.72|662.24|659.44|0
1649298640000|2022-04-07 02:30:40|662.7|659.9|662.89|660.09|663.07|660.27|662.7|659.9|0
1649298650000|2022-04-07 02:30:50|662.98|660.18|662.89|660.09|663.07|660.27|662.89|660.09|0
1649298660000|2022-04-07 02:31:00|663.07|660.27|662.7|659.9|663.07|660.27|662.7|659.9|0
1649298670000|2022-04-07 02:31:10|662.89|660.09|662.7|659.9|662.89|660.09|662.7|659.9|0
1649298680000|2022-04-07 02:31:20|662.79|659.99|662.89|660.09|662.89|660.09|662.79|659.99|0
1649298690000|2022-04-07 02:31:30|662.7|659.9|662.7|659.9|662.7|659.9|662.61|659.81|0
1649298700000|2022-04-07 02:31:40|662.79|659.99|662.7|659.9|662.79|659.99|662.7|659.9|0
1649298720000|2022-04-07 02:32:00|662.52|659.72|662.34|659.54|662.52|659.72|662.34|659.54|0
1649298730000|2022-04-07 02:32:10|662.52|659.72|662.34|659.54|662.52|659.72|662.34|659.54|0
1649298740000|2022-04-07 02:32:20|662.52|659.72|662.34|659.54|662.52|659.72|662.34|659.54|0
1649298770000|2022-04-07 02:32:50|662.52|659.72|662.52|659.72|662.52|659.72|662.52|659.72|0
1649298800000|2022-04-07 02:33:20|662.7|659.9|662.61|659.81|662.7|659.9|662.61|659.81|0
1649298810000|2022-04-07 02:33:30|662.52|659.72|662.34|659.54|662.52|659.72|662.34|659.54|0
1649298830000|2022-04-07 02:33:50|662.15|659.35|662.15|659.35|662.15|659.35|661.97|659.17|0
1649298850000|2022-04-07 02:34:10|662.06|659.26|661.97|659.17|662.06|659.26|661.97|659.17|0
1649298860000|2022-04-07 02:34:20|661.87|659.07|661.78|658.98|661.87|659.07|661.78|658.98|0
1649298870000|2022-04-07 02:34:30|661.87|659.07|661.97|659.17|661.97|659.17|661.87|659.07|0
1649298880000|2022-04-07 02:34:40|661.78|658.98|661.97|659.17|661.97|659.17|661.78|658.98|0
1649298890000|2022-04-07 02:34:50|661.87|659.07|661.97|659.17|661.97|659.17|661.78|658.98|0
1649298900000|2022-04-07 02:35:00|661.78|658.98|661.78|658.98|661.78|658.98|661.78|658.98|0
1649298920000|2022-04-07 02:35:20|661.6|658.8|661.6|658.8|661.6|658.8|661.6|658.8|0
1649298930000|2022-04-07 02:35:30|661.41|658.61|661.41|658.61|661.41|658.61|661.41|658.61|0
1649298940000|2022-04-07 02:35:40|661.6|658.8|661.6|658.8|661.6|658.8|661.6|658.8|0
1649298950000|2022-04-07 02:35:50|661.5|658.7|661.41|658.61|661.5|658.7|661.41|658.61|0
1649298960000|2022-04-07 02:36:00|661.05|658.25|661.05|658.25|661.05|658.25|661.05|658.25|0
1649298970000|2022-04-07 02:36:10|660.5|657.7|660.31|657.51|660.68|657.88|660.31|657.51|0
1649298980000|2022-04-07 02:36:20|660.13|657.33|660.13|657.33|660.31|657.51|660.13|657.33|0
1649298990000|2022-04-07 02:36:30|659.94|657.14|660.22|657.42|660.22|657.42|659.94|657.14|0
1649299000000|2022-04-07 02:36:40|660.13|657.33|660.22|657.42|660.22|657.42|660.13|657.33|0
1649299010000|2022-04-07 02:36:50|660.13|657.33|660.13|657.33|660.13|657.33|660.13|657.33|0
1649299020000|2022-04-07 02:37:00|659.94|657.14|660.03|657.23|660.13|657.33|659.94|657.14|0
1649299030000|2022-04-07 02:37:10|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299040000|2022-04-07 02:37:20|660.31|657.51|660.13|657.33|660.31|657.51|660.13|657.33|0
1649299050000|2022-04-07 02:37:30|660.31|657.51|659.94|657.14|660.31|657.51|659.94|657.14|0
1649299060000|2022-04-07 02:37:40|660.13|657.33|660.13|657.33|660.31|657.51|660.13|657.33|0
1649299070000|2022-04-07 02:37:50|660.22|657.42|660.22|657.42|660.22|657.42|660.13|657.33|0
1649299080000|2022-04-07 02:38:00|660.13|657.33|660.13|657.33|660.13|657.33|660.13|657.33|0
1649299090000|2022-04-07 02:38:10|659.94|657.14|660.13|657.33|660.13|657.33|659.94|657.14|0
1649299110000|2022-04-07 02:38:30|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299120000|2022-04-07 02:38:40|660.13|657.33|660.13|657.33|660.13|657.33|660.13|657.33|0
1649299130000|2022-04-07 02:38:50|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299150000|2022-04-07 02:39:10|660.13|657.33|660.13|657.33|660.13|657.33|660.13|657.33|0
1649299160000|2022-04-07 02:39:20|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299180000|2022-04-07 02:39:40|660.13|657.33|659.94|657.14|660.13|657.33|659.94|657.14|0
1649299190000|2022-04-07 02:39:50|660.13|657.33|660.13|657.33|660.13|657.33|660.13|657.33|0
1649299200000|2022-04-07 02:40:00|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299220000|2022-04-07 02:40:20|660.13|657.33|659.76|656.96|660.13|657.33|659.76|656.96|0
1649299230000|2022-04-07 02:40:30|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299260000|2022-04-07 02:41:00|659.85|657.05|659.76|656.96|659.85|657.05|659.76|656.96|0
1649299270000|2022-04-07 02:41:10|659.57|656.77|659.57|656.77|659.57|656.77|659.57|656.77|0
1649299290000|2022-04-07 02:41:30|659.76|656.96|659.57|656.77|659.76|656.96|659.57|656.77|0
1649299320000|2022-04-07 02:42:00|659.76|656.96|659.76|656.96|659.76|656.96|659.76|656.96|0
1649299340000|2022-04-07 02:42:20|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299360000|2022-04-07 02:42:40|660.13|657.33|660.12|657.32|660.13|657.33|660.12|657.32|0
1649299370000|2022-04-07 02:42:50|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299380000|2022-04-07 02:43:00|659.76|656.96|659.94|657.14|659.94|657.14|659.76|656.96|0
1649299420000|2022-04-07 02:43:40|660.12|657.32|659.85|657.05|660.12|657.32|659.85|657.05|0
1649299430000|2022-04-07 02:43:50|659.76|656.96|659.94|657.14|659.94|657.14|659.76|656.96|0
1649299440000|2022-04-07 02:44:00|659.85|657.05|659.85|657.05|659.85|657.05|659.76|656.96|0
1649299450000|2022-04-07 02:44:10|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299470000|2022-04-07 02:44:30|659.76|656.96|659.94|657.14|659.94|657.14|659.76|656.96|0
1649299480000|2022-04-07 02:44:40|660.12|657.32|660.12|657.32|660.12|657.32|660.12|657.32|0
1649299490000|2022-04-07 02:44:50|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299500000|2022-04-07 02:45:00|659.84|657.04|659.76|656.96|659.84|657.04|659.76|656.96|0
1649299510000|2022-04-07 02:45:10|659.94|657.14|659.84|657.04|659.94|657.14|659.76|656.96|0
1649299520000|2022-04-07 02:45:20|659.94|657.14|660.12|657.32|660.12|657.32|659.94|657.14|0
1649299530000|2022-04-07 02:45:30|660.03|657.23|660.03|657.23|660.03|657.23|660.03|657.23|0
1649299540000|2022-04-07 02:45:40|660.12|657.32|660.12|657.32|660.12|657.32|660.12|657.32|0
1649299550000|2022-04-07 02:45:50|659.94|657.14|659.84|657.04|659.94|657.14|659.76|656.96|0
1649299560000|2022-04-07 02:46:00|659.94|657.14|659.76|656.96|659.94|657.14|659.76|656.96|0
1649299570000|2022-04-07 02:46:10|659.94|657.14|659.94|657.14|659.94|657.14|659.84|657.04|0
1649299580000|2022-04-07 02:46:20|660.03|657.23|660.03|657.23|660.03|657.23|660.03|657.23|0
1649299590000|2022-04-07 02:46:30|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299610000|2022-04-07 02:46:50|660.12|657.32|660.12|657.32|660.12|657.32|660.12|657.32|0
1649299620000|2022-04-07 02:47:00|660.31|657.51|660.31|657.51|660.31|657.51|660.31|657.51|0
1649299660000|2022-04-07 02:47:40|660.39|657.59|660.31|657.51|660.39|657.59|660.31|657.51|0
1649299670000|2022-04-07 02:47:50|660.12|657.32|660.12|657.32|660.12|657.32|660.12|657.32|0
1649299690000|2022-04-07 02:48:10|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299720000|2022-04-07 02:48:40|660.03|657.23|660.03|657.23|660.03|657.23|660.03|657.23|0
1649299730000|2022-04-07 02:48:50|660.12|657.32|660.12|657.32|660.12|657.32|660.12|657.32|0
1649299740000|2022-04-07 02:49:00|660.31|657.51|660.12|657.32|660.31|657.51|660.12|657.32|0
1649299750000|2022-04-07 02:49:10|660.31|657.51|660.12|657.32|660.31|657.51|660.12|657.32|0
1649299790000|2022-04-07 02:49:50|659.94|657.14|659.94|657.14|659.94|657.14|659.94|657.14|0
1649299800000|2022-04-07 02:50:00|660.12|657.32|660.12|657.32|660.12|657.32|660.12|657.32|0
1649299810000|2022-04-07 02:50:10|660.31|657.51|660.31|657.51|660.31|657.51|660.31|657.51|0
1649299820000|2022-04-07 02:50:20|660.39|657.59|660.31|657.51|660.39|657.59|660.31|657.51|0
1649299830000|2022-04-07 02:50:30|660.49|657.69|660.49|657.69|660.49|657.69|660.31|657.51|0
1649299840000|2022-04-07 02:50:40|660.67|657.87|660.49|657.69|660.67|657.87|660.49|657.69|0
1649299850000|2022-04-07 02:50:50|660.31|657.51|660.31|657.51|660.31|657.51|660.31|657.51|0
1649299870000|2022-04-07 02:51:10|660.49|657.69|660.67|657.87|660.67|657.87|660.49|657.69|0
1649299890000|2022-04-07 02:51:30|660.49|657.69|660.58|657.78|660.67|657.87|660.49|657.69|0
1649299900000|2022-04-07 02:51:40|660.67|657.87|661.04|658.24|661.04|658.24|660.67|657.87|0
1649299920000|2022-04-07 02:52:00|660.86|658.06|660.86|658.06|660.86|658.06|660.86|658.06|0
1649299940000|2022-04-07 02:52:20|660.76|657.96|660.67|657.87|660.76|657.96|660.67|657.87|0
1649299950000|2022-04-07 02:52:30|660.76|657.96|660.67|657.87|660.76|657.96|660.67|657.87|0
1649299970000|2022-04-07 02:52:50|660.76|657.96|660.67|657.87|660.76|657.96|660.67|657.87|0
1649299990000|2022-04-07 02:53:10|660.49|657.69|660.49|657.69|660.49|657.69|660.49|657.69|0
1649300020000|2022-04-07 02:53:40|660.3|657.5|660.3|657.5|660.3|657.5|660.3|657.5|0
1649300040000|2022-04-07 02:54:00|660.39|657.59|660.49|657.69|660.49|657.69|660.39|657.59|0
1649300050000|2022-04-07 02:54:10|660.67|657.87|660.67|657.87|660.67|657.87|660.49|657.69|0
1649300060000|2022-04-07 02:54:20|660.3|657.5|660.21|657.41|660.3|657.5|660.21|657.41|0
1649300070000|2022-04-07 02:54:30|660.3|657.5|660.3|657.5|660.3|657.5|660.12|657.32|0
1649300090000|2022-04-07 02:54:50|660.39|657.59|660.39|657.59|660.49|657.69|660.39|657.59|0
1649300100000|2022-04-07 02:55:00|660.49|657.69|660.49|657.69|660.49|657.69|660.49|657.69|0
1649300120000|2022-04-07 02:55:20|660.39|657.59|660.3|657.5|660.49|657.69|660.3|657.5|0
1649300140000|2022-04-07 02:55:40|660.12|657.32|660.12|657.32|660.12|657.32|660.12|657.32|0
1649300160000|2022-04-07 02:56:00|660.3|657.5|660.49|657.69|660.49|657.69|660.3|657.5|0
1649300190000|2022-04-07 02:56:30|660.67|657.87|660.67|657.87|660.67|657.87|660.67|657.87|0
1649300200000|2022-04-07 02:56:40|660.57|657.77|660.49|657.69|660.57|657.77|660.49|657.69|0
1649300210000|2022-04-07 02:56:50|660.67|657.87|660.49|657.69|660.67|657.87|660.49|657.69|0
1649300230000|2022-04-07 02:57:10|660.67|657.87|660.85|658.05|660.85|658.05|660.67|657.87|0
1649300240000|2022-04-07 02:57:20|660.67|657.87|660.67|657.87|660.67|657.87|660.49|657.69|0
1649300250000|2022-04-07 02:57:30|660.49|657.69|660.49|657.69|660.49|657.69|660.49|657.69|0
1649300260000|2022-04-07 02:57:40|661.04|658.24|661.04|658.24|661.04|658.24|661.04|658.24|0
1649300270000|2022-04-07 02:57:50|660.85|658.05|660.85|658.05|660.85|658.05|660.85|658.05|0
1649300300000|2022-04-07 02:58:20|661.04|658.24|660.85|658.05|661.04|658.24|660.85|658.05|0
1649300310000|2022-04-07 02:58:30|660.76|657.96|660.85|658.05|660.85|658.05|660.76|657.96|0
1649300320000|2022-04-07 02:58:40|660.67|657.87|660.67|657.87|660.67|657.87|660.67|657.87|0
1649300330000|2022-04-07 02:58:50|660.76|657.96|660.67|657.87|660.76|657.96|660.67|657.87|0
1649300340000|2022-04-07 02:59:00|660.85|658.05|660.67|657.87|660.85|658.05|660.67|657.87|0
1649300350000|2022-04-07 02:59:10|660.39|657.59|660.39|657.59|660.39|657.59|660.39|657.59|0
1649300360000|2022-04-07 02:59:20|660.3|657.5|660.67|657.87|660.67|657.87|660.3|657.5|0
1649300370000|2022-04-07 02:59:30|660.49|657.69|660.49|657.69|660.49|657.69|660.49|657.69|0
1649300380000|2022-04-07 02:59:40|660.57|657.77|660.48|657.68|660.57|657.77|660.48|657.68|0
1649300400000|2022-04-07 03:00:00|660.57|657.77|660.85|658.05|660.85|658.05|660.57|657.77|0
1649300410000|2022-04-07 03:00:10|661.04|658.24|660.85|658.05|661.04|658.24|660.67|657.87|0
1649300420000|2022-04-07 03:00:20|660.76|657.96|660.48|657.68|660.76|657.96|660.48|657.68|0
1649300460000|2022-04-07 03:01:00|660.67|657.87|660.85|658.05|660.85|658.05|660.67|657.87|0
1649300470000|2022-04-07 03:01:10|660.67|657.87|660.67|657.87|660.67|657.87|660.67|657.87|0
1649300480000|2022-04-07 03:01:20|660.48|657.68|660.67|657.87|660.67|657.87|660.48|657.68|0
1649300490000|2022-04-07 03:01:30|660.57|657.77|660.67|657.87|660.67|657.87|660.48|657.68|0
1649300520000|2022-04-07 03:02:00|660.94|658.14|660.85|658.05|660.94|658.14|660.85|658.05|0
1649300540000|2022-04-07 03:02:20|660.67|657.87|660.67|657.87|660.67|657.87|660.67|657.87|0
1649300550000|2022-04-07 03:02:30|660.48|657.68|660.48|657.68|660.48|657.68|660.48|657.68|0
1649300580000|2022-04-07 03:03:00|660.3|657.5|660.57|657.77|660.67|657.87|660.3|657.5|0
1649300590000|2022-04-07 03:03:10|660.48|657.68|660.48|657.68|660.48|657.68|660.48|657.68|0
1649300640000|2022-04-07 03:04:00|660.67|657.87|660.57|657.77|660.67|657.87|660.57|657.77|0
1649300650000|2022-04-07 03:04:10|660.48|657.68|660.39|657.59|660.48|657.68|660.39|657.59|0
1649300660000|2022-04-07 03:04:20|660.48|657.68|660.39|657.59|660.48|657.68|660.39|657.59|0
1649300670000|2022-04-07 03:04:30|660.48|657.68|660.39|657.59|660.48|657.68|660.39|657.59|0
1649300680000|2022-04-07 03:04:40|660.3|657.5|660.39|657.59|660.48|657.68|660.3|657.5|0
1649300690000|2022-04-07 03:04:50|660.3|657.5|660.3|657.5|660.3|657.5|660.3|657.5|0
1649300710000|2022-04-07 03:05:10|660.12|657.32|660.12|657.32|660.12|657.32|660.12|657.32|0
1649300730000|2022-04-07 03:05:30|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1649300750000|2022-04-07 03:05:50|659.93|657.13|659.93|657.13|659.93|657.13|659.93|657.13|0
1649300760000|2022-04-07 03:06:00|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1649300780000|2022-04-07 03:06:20|660.02|657.22|660.02|657.22|660.02|657.22|660.02|657.22|0
1649300790000|2022-04-07 03:06:30|659.93|657.13|659.93|657.13|659.93|657.13|659.93|657.13|0
1649300810000|2022-04-07 03:06:50|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1649300830000|2022-04-07 03:07:10|659.65|656.85|659.65|656.85|659.65|656.85|659.65|656.85|0
1649300840000|2022-04-07 03:07:20|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1649300890000|2022-04-07 03:08:10|659.93|657.13|659.93|657.13|659.93|657.13|659.93|657.13|0
1649300900000|2022-04-07 03:08:20|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1649300910000|2022-04-07 03:08:30|659.93|657.13|659.83|657.03|659.93|657.13|659.83|657.03|0
1649300920000|2022-04-07 03:08:40|659.75|656.95|659.75|656.95|659.83|657.03|659.75|656.95|0
1649300930000|2022-04-07 03:08:50|659.83|657.03|659.93|657.13|659.93|657.13|659.83|657.03|0
1649300950000|2022-04-07 03:09:10|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1649300960000|2022-04-07 03:09:20|660.3|657.5|660.3|657.5|660.3|657.5|660.3|657.5|0
1649300980000|2022-04-07 03:09:40|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1649300990000|2022-04-07 03:09:50|659.93|657.13|659.93|657.13|659.93|657.13|659.93|657.13|0
1649301020000|2022-04-07 03:10:20|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1649301040000|2022-04-07 03:10:40|659.93|657.13|659.93|657.13|659.93|657.13|659.93|657.13|0
1649301060000|2022-04-07 03:11:00|659.75|656.95|659.75|656.95|659.75|656.95|659.75|656.95|0
1649301080000|2022-04-07 03:11:20|659.74|656.94|659.74|656.94|659.74|656.94|659.74|656.94|0
1649301090000|2022-04-07 03:11:30|659.56|656.76|659.56|656.76|659.56|656.76|659.56|656.76|0
1649301100000|2022-04-07 03:11:40|659.74|656.94|659.74|656.94|659.74|656.94|659.74|656.94|0
1649301130000|2022-04-07 03:12:10|659.56|656.76|659.56|656.76|659.56|656.76|659.56|656.76|0
1649301180000|2022-04-07 03:13:00|659.74|656.94|659.74|656.94|659.74|656.94|659.74|656.94|0
1649301210000|2022-04-07 03:13:30|659.83|657.03|659.74|656.94|659.83|657.03|659.74|656.94|0
1649301230000|2022-04-07 03:13:50|659.93|657.13|659.83|657.03|659.93|657.13|659.83|657.03|0
1649301240000|2022-04-07 03:14:00|659.93|657.13|660.02|657.22|660.11|657.31|659.93|657.13|0
1649301250000|2022-04-07 03:14:10|659.93|657.13|659.93|657.13|659.93|657.13|659.93|657.13|0
1649301280000|2022-04-07 03:14:40|660.11|657.31|659.93|657.13|660.11|657.31|659.93|657.13|0
1649301320000|2022-04-07 03:15:20|659.74|656.94|659.74|656.94|659.74|656.94|659.74|656.94|0
1649301330000|2022-04-07 03:15:30|659.83|657.03|659.74|656.94|659.83|657.03|659.74|656.94|0
1649301350000|2022-04-07 03:15:50|659.56|656.76|659.74|656.94|659.74|656.94|659.56|656.76|0
1649301390000|2022-04-07 03:16:30|659.56|656.76|659.56|656.76|659.56|656.76|659.56|656.76|0
1649301420000|2022-04-07 03:17:00|659.38|656.58|659.38|656.58|659.38|656.58|659.38|656.58|0
1649301430000|2022-04-07 03:17:10|659.28|656.48|659.38|656.58|659.38|656.58|659.19|656.39|0
1649301450000|2022-04-07 03:17:30|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1649301460000|2022-04-07 03:17:40|659.19|656.39|659.19|656.39|659.19|656.39|659.19|656.39|0
1649301480000|2022-04-07 03:18:00|659.01|656.21|659.01|656.21|659.01|656.21|659.01|656.21|0
1649301490000|2022-04-07 03:18:10|658.82|656.02|658.82|656.02|658.82|656.02|658.82|656.02|0
1649301500000|2022-04-07 03:18:20|659.01|656.21|659.01|656.21|659.01|656.21|659.01|656.21|0
1649301530000|2022-04-07 03:18:50|658.82|656.02|658.82|656.02|658.82|656.02|658.82|656.02|0
1649301540000|2022-04-07 03:19:00|659.01|656.21|659.01|656.21|659.01|656.21|659.01|656.21|0
1649301600000|2022-04-07 03:20:00|659.19|656.39|659.19|656.39|659.19|656.39|659.19|656.39|0
1649301610000|2022-04-07 03:20:10|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1649301660000|2022-04-07 03:21:00|659.56|656.76|659.56|656.76|659.56|656.76|659.56|656.76|0
1649301710000|2022-04-07 03:21:50|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1649301720000|2022-04-07 03:22:00|659.56|656.76|659.37|656.57|659.56|656.76|659.37|656.57|0
1649301780000|2022-04-07 03:23:00|659.56|656.76|659.56|656.76|659.56|656.76|659.56|656.76|0
1649301790000|2022-04-07 03:23:10|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1649301850000|2022-04-07 03:24:10|659.28|656.48|659.37|656.57|659.37|656.57|659.28|656.48|0
1649301860000|2022-04-07 03:24:20|659.46|656.66|659.37|656.57|659.46|656.66|659.37|656.57|0
1649301890000|2022-04-07 03:24:50|659.28|656.48|659.19|656.39|659.28|656.48|659.19|656.39|0
1649301900000|2022-04-07 03:25:00|659|656.2|659.37|656.57|659.37|656.57|659|656.2|0
1649301920000|2022-04-07 03:25:20|659.19|656.39|659.19|656.39|659.19|656.39|659.19|656.39|0
1649301930000|2022-04-07 03:25:30|659.09|656.29|659.09|656.29|659.19|656.39|659.09|656.29|0
1649301940000|2022-04-07 03:25:40|659|656.2|658.82|656.02|659|656.2|658.82|656.02|0
1649301950000|2022-04-07 03:25:50|659|656.2|658.82|656.02|659|656.2|658.82|656.02|0
1649301960000|2022-04-07 03:26:00|658.54|655.74|658.64|655.84|658.64|655.84|658.45|655.65|0
1649301970000|2022-04-07 03:26:10|662.32|659.52|662.5|659.7|662.5|659.7|662.13|659.33|0
1649301980000|2022-04-07 03:26:20|662.68|659.88|662.68|659.88|662.68|659.88|662.5|659.7|0
1649302000000|2022-04-07 03:26:40|662.59|659.79|662.68|659.88|662.68|659.88|662.59|659.79|0
1649302010000|2022-04-07 03:26:50|662.31|659.51|662.22|659.42|662.31|659.51|662.22|659.42|0
1649302020000|2022-04-07 03:27:00|662.13|659.33|662.13|659.33|662.31|659.51|661.95|659.15|0
1649302050000|2022-04-07 03:27:30|662.31|659.51|662.31|659.51|662.31|659.51|662.31|659.51|0
1649302070000|2022-04-07 03:27:50|662.13|659.33|662.13|659.33|662.13|659.33|662.13|659.33|0
1649302080000|2022-04-07 03:28:00|661.76|658.96|661.76|658.96|661.95|659.15|661.76|658.96|0
1649302090000|2022-04-07 03:28:10|661.4|658.6|661.58|658.78|661.58|658.78|661.4|658.6|0
1649302110000|2022-04-07 03:28:30|661.4|658.6|661.58|658.78|661.58|658.78|661.4|658.6|0
1649302130000|2022-04-07 03:28:50|661.76|658.96|661.76|658.96|661.85|659.05|661.76|658.96|0
1649302150000|2022-04-07 03:29:10|662.13|659.33|662.13|659.33|662.13|659.33|662.13|659.33|0
1649302160000|2022-04-07 03:29:20|661.95|659.15|662.13|659.33|662.13|659.33|661.95|659.15|0
1649302170000|2022-04-07 03:29:30|661.95|659.15|662.04|659.24|662.04|659.24|661.95|659.15|0
1649302180000|2022-04-07 03:29:40|661.95|659.15|661.95|659.15|661.95|659.15|661.95|659.15|0
1649302190000|2022-04-07 03:29:50|661.85|659.05|661.76|658.96|661.85|659.05|661.76|658.96|0
1649302210000|2022-04-07 03:30:10|661.85|659.05|661.76|658.96|661.95|659.15|661.76|658.96|0
1649302220000|2022-04-07 03:30:20|661.58|658.78|661.4|658.6|661.58|658.78|661.4|658.6|0
1649302230000|2022-04-07 03:30:30|661.58|658.78|661.58|658.78|661.58|658.78|661.58|658.78|0
1649302240000|2022-04-07 03:30:40|661.4|658.6|661.4|658.6|661.4|658.6|661.4|658.6|0
1649302250000|2022-04-07 03:30:50|661.3|658.5|661.95|659.15|661.95|659.15|661.3|658.5|0
1649302260000|2022-04-07 03:31:00|661.76|658.96|661.67|658.87|661.76|658.96|661.67|658.87|0
1649302270000|2022-04-07 03:31:10|661.76|658.96|661.67|658.87|661.76|658.96|661.58|658.78|0
1649302280000|2022-04-07 03:31:20|661.76|658.96|661.76|658.96|661.76|658.96|661.76|658.96|0
1649302290000|2022-04-07 03:31:30|661.58|658.78|661.58|658.78|661.58|658.78|661.58|658.78|0
1649302300000|2022-04-07 03:31:40|661.76|658.96|661.76|658.96|661.76|658.96|661.76|658.96|0
1649302310000|2022-04-07 03:31:50|661.58|658.78|661.76|658.96|661.76|658.96|661.58|658.78|0
1649302320000|2022-04-07 03:32:00|661.58|658.78|661.76|658.96|661.76|658.96|661.58|658.78|0
1649302330000|2022-04-07 03:32:10|661.58|658.78|661.58|658.78|661.76|658.96|661.58|658.78|0
1649302380000|2022-04-07 03:33:00|661.4|658.6|661.58|658.78|661.58|658.78|661.4|658.6|0
1649302390000|2022-04-07 03:33:10|661.76|658.96|661.76|658.96|661.76|658.96|661.76|658.96|0
1649302400000|2022-04-07 03:33:20|662.13|659.33|661.95|659.15|662.13|659.33|661.95|659.15|0
1649302430000|2022-04-07 03:33:50|661.76|658.96|661.76|658.96|661.76|658.96|661.76|658.96|0
1649302450000|2022-04-07 03:34:10|661.58|658.78|661.76|658.96|661.76|658.96|661.58|658.78|0
1649302460000|2022-04-07 03:34:20|661.67|658.87|661.58|658.78|661.67|658.87|661.58|658.78|0
1649302470000|2022-04-07 03:34:30|661.4|658.6|661.4|658.6|661.4|658.6|661.4|658.6|0
1649302480000|2022-04-07 03:34:40|661.21|658.41|661.4|658.6|661.4|658.6|661.21|658.41|0
1649302490000|2022-04-07 03:34:50|661.58|658.78|661.58|658.78|661.58|658.78|661.58|658.78|0
1649302500000|2022-04-07 03:35:00|661.76|658.96|661.58|658.78|661.76|658.96|661.58|658.78|0
1649302510000|2022-04-07 03:35:10|661.67|658.87|661.58|658.78|661.76|658.96|661.58|658.78|0
1649302520000|2022-04-07 03:35:20|661.76|658.96|661.76|658.96|661.76|658.96|661.76|658.96|0
1649302530000|2022-04-07 03:35:30|661.67|658.87|661.58|658.78|661.76|658.96|661.58|658.78|0
1649302540000|2022-04-07 03:35:40|661.67|658.87|661.67|658.87|661.67|658.87|661.67|658.87|0
1649302550000|2022-04-07 03:35:50|661.58|658.78|661.58|658.78|661.58|658.78|661.58|658.78|0
1649302560000|2022-04-07 03:36:00|661.76|658.96|661.76|658.96|661.76|658.96|661.67|658.87|0
1649302570000|2022-04-07 03:36:10|661.67|658.87|661.76|658.96|661.76|658.96|661.58|658.78|0
1649302580000|2022-04-07 03:36:20|661.58|658.78|661.58|658.78|661.58|658.78|661.58|658.78|0
1649302590000|2022-04-07 03:36:30|661.76|658.96|661.94|659.14|661.94|659.14|661.76|658.96|0
1649302600000|2022-04-07 03:36:40|661.76|658.96|661.58|658.78|661.76|658.96|661.58|658.78|0
1649302610000|2022-04-07 03:36:50|661.67|658.87|661.76|658.96|661.76|658.96|661.67|658.87|0
1649302650000|2022-04-07 03:37:30|661.85|659.05|661.76|658.96|661.85|659.05|661.76|658.96|0
1649302670000|2022-04-07 03:37:50|661.58|658.78|661.58|658.78|661.58|658.78|661.58|658.78|0
1649302710000|2022-04-07 03:38:30|661.03|658.23|661.03|658.23|661.03|658.23|661.03|658.23|0
1649302730000|2022-04-07 03:38:50|661.21|658.41|661.03|658.23|661.21|658.41|661.03|658.23|0
1649302760000|2022-04-07 03:39:20|661.21|658.41|661.21|658.41|661.21|658.41|661.21|658.41|0
1649302770000|2022-04-07 03:39:30|661.12|658.32|661.21|658.41|661.21|658.41|661.03|658.23|0
1649302780000|2022-04-07 03:39:40|661.12|658.32|661.03|658.23|661.12|658.32|661.03|658.23|0
1649302800000|2022-04-07 03:40:00|660.84|658.04|660.84|658.04|660.84|658.04|660.84|658.04|0
1649302820000|2022-04-07 03:40:20|661.03|658.23|661.03|658.23|661.03|658.23|661.03|658.23|0
1649302840000|2022-04-07 03:40:40|660.84|658.04|660.84|658.04|660.84|658.04|660.84|658.04|0
1649302850000|2022-04-07 03:40:50|660.66|657.86|660.66|657.86|660.66|657.86|660.66|657.86|0
1649302870000|2022-04-07 03:41:10|660.84|658.04|660.84|658.04|660.84|658.04|660.84|658.04|0
1649302920000|2022-04-07 03:42:00|660.66|657.86|660.66|657.86|660.66|657.86|660.66|657.86|0
1649302950000|2022-04-07 03:42:30|660.48|657.68|660.48|657.68|660.48|657.68|660.48|657.68|0
1649302960000|2022-04-07 03:42:40|660.66|657.86|660.48|657.68|660.66|657.86|660.48|657.68|0
1649302990000|2022-04-07 03:43:10|660.29|657.49|660.29|657.49|660.29|657.49|660.29|657.49|0
1649303000000|2022-04-07 03:43:20|660.48|657.68|660.48|657.68|660.48|657.68|660.29|657.49|0
1649303010000|2022-04-07 03:43:30|660.29|657.49|660.29|657.49|660.29|657.49|660.29|657.49|0
1649303030000|2022-04-07 03:43:50|660.48|657.68|660.48|657.68|660.48|657.68|660.48|657.68|0
1649303060000|2022-04-07 03:44:20|660.29|657.49|660.29|657.49|660.29|657.49|660.29|657.49|0
1649303100000|2022-04-07 03:45:00|660.48|657.68|660.48|657.68|660.48|657.68|660.48|657.68|0
1649303110000|2022-04-07 03:45:10|660.66|657.86|660.66|657.86|660.66|657.86|660.66|657.86|0
1649303120000|2022-04-07 03:45:20|660.84|658.04|660.84|658.04|660.84|658.04|660.84|658.04|0
1649303130000|2022-04-07 03:45:30|660.66|657.86|660.66|657.86|660.66|657.86|660.66|657.86|0
1649303140000|2022-04-07 03:45:40|660.84|658.04|660.84|658.04|660.84|658.04|660.84|658.04|0
1649303170000|2022-04-07 03:46:10|660.66|657.86|660.84|658.04|660.84|658.04|660.66|657.86|0
1649303220000|2022-04-07 03:47:00|661.21|658.41|661.02|658.22|661.21|658.41|661.02|658.22|0
1649303240000|2022-04-07 03:47:20|660.84|658.04|660.84|658.04|660.84|658.04|660.84|658.04|0
1649303340000|2022-04-07 03:49:00|660.66|657.86|660.84|658.04|660.84|658.04|660.66|657.86|0
1649303350000|2022-04-07 03:49:10|661.02|658.22|661.02|658.22|661.02|658.22|661.02|658.22|0
1649303360000|2022-04-07 03:49:20|661.21|658.41|661.21|658.41|661.21|658.41|661.21|658.41|0
1649303370000|2022-04-07 03:49:30|661.02|658.22|661.02|658.22|661.02|658.22|661.02|658.22|0
1649303380000|2022-04-07 03:49:40|661.21|658.41|661.21|658.41|661.21|658.41|661.21|658.41|0
1649303390000|2022-04-07 03:49:50|661.29|658.49|661.21|658.41|661.39|658.59|661.21|658.41|0
1649303400000|2022-04-07 03:50:00|661.39|658.59|661.39|658.59|661.39|658.59|661.39|658.59|0
1649303420000|2022-04-07 03:50:20|661.21|658.41|661.21|658.41|661.21|658.41|661.21|658.41|0
1649303440000|2022-04-07 03:50:40|661.39|658.59|661.21|658.41|661.39|658.59|661.21|658.41|0
1649303450000|2022-04-07 03:50:50|661.39|658.59|661.21|658.41|661.39|658.59|661.21|658.41|0
1649303490000|2022-04-07 03:51:30|661.2|658.4|661.2|658.4|661.2|658.4|661.2|658.4|0
1649303500000|2022-04-07 03:51:40|661.02|658.22|661.02|658.22|661.02|658.22|661.02|658.22|0
1649303510000|2022-04-07 03:51:50|660.93|658.13|661.02|658.22|661.02|658.22|660.93|658.13|0
1649303520000|2022-04-07 03:52:00|661.11|658.31|661.02|658.22|661.11|658.31|661.02|658.22|0
1649303560000|2022-04-07 03:52:40|660.93|658.13|661.02|658.22|661.02|658.22|660.93|658.13|0
1649303580000|2022-04-07 03:53:00|661.2|658.4|661.02|658.22|661.2|658.4|661.02|658.22|0
1649303600000|2022-04-07 03:53:20|660.84|658.04|660.84|658.04|660.84|658.04|660.84|658.04|0
1649303610000|2022-04-07 03:53:30|660.47|657.67|660.47|657.67|660.47|657.67|660.47|657.67|0
1649303640000|2022-04-07 03:54:00|660.65|657.85|660.65|657.85|660.65|657.85|660.65|657.85|0
1649303650000|2022-04-07 03:54:10|660.47|657.67|660.47|657.67|660.47|657.67|660.47|657.67|0
1649303660000|2022-04-07 03:54:20|660.38|657.58|660.38|657.58|660.38|657.58|660.38|657.58|0
1649303670000|2022-04-07 03:54:30|660.29|657.49|660.29|657.49|660.29|657.49|660.29|657.49|0
1649303700000|2022-04-07 03:55:00|660.19|657.39|660.47|657.67|660.47|657.67|660.19|657.39|0
1649303710000|2022-04-07 03:55:10|660.29|657.49|660.29|657.49|660.29|657.49|660.29|657.49|0
1649303720000|2022-04-07 03:55:20|660.11|657.31|660.11|657.31|660.11|657.31|660.11|657.31|0
1649303740000|2022-04-07 03:55:40|660.29|657.49|660.29|657.49|660.29|657.49|660.29|657.49|0
1649303760000|2022-04-07 03:56:00|660.11|657.31|659.74|656.94|660.11|657.31|659.74|656.94|0
1649303770000|2022-04-07 03:56:10|659.92|657.12|659.56|656.76|659.92|657.12|659.56|656.76|0
1649303790000|2022-04-07 03:56:30|659.74|656.94|659.56|656.76|659.74|656.94|659.56|656.76|0
1649303800000|2022-04-07 03:56:40|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1649303810000|2022-04-07 03:56:50|659.19|656.39|659.19|656.39|659.19|656.39|659.19|656.39|0
1649303820000|2022-04-07 03:57:00|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1649303830000|2022-04-07 03:57:10|659.19|656.39|659.01|656.21|659.19|656.39|659.01|656.21|0
1649303840000|2022-04-07 03:57:20|659.19|656.39|659.19|656.39|659.19|656.39|659.19|656.39|0
1649303860000|2022-04-07 03:57:40|659.01|656.21|659.01|656.21|659.01|656.21|659.01|656.21|0
1649303870000|2022-04-07 03:57:50|658.82|656.02|658.82|656.02|658.82|656.02|658.82|656.02|0
1649303880000|2022-04-07 03:58:00|659.01|656.21|659.01|656.21|659.01|656.21|658.91|656.11|0
1649303890000|2022-04-07 03:58:10|659.19|656.39|659.09|656.29|659.19|656.39|659.09|656.29|0
1649303900000|2022-04-07 03:58:20|659.01|656.21|658.64|655.84|659.01|656.21|658.64|655.84|0
1649303920000|2022-04-07 03:58:40|658.82|656.02|658.82|656.02|658.82|656.02|658.82|656.02|0
1649303930000|2022-04-07 03:58:50|658.64|655.84|658.82|656.02|658.82|656.02|658.64|655.84|0
1649303950000|2022-04-07 03:59:10|658.64|655.84|658.64|655.84|658.64|655.84|658.64|655.84|0
1649303970000|2022-04-07 03:59:30|658.82|656.02|658.82|656.02|658.82|656.02|658.82|656.02|0
1649303990000|2022-04-07 03:59:50|658.64|655.84|658.73|655.93|658.73|655.93|658.64|655.84|0
1649304000000|2022-04-07 04:00:00|658.82|656.02|658.82|656.02|658.82|656.02|658.82|656.02|0
1649304020000|2022-04-07 04:00:20|658.64|655.84|658.64|655.84|658.64|655.84|658.64|655.84|0
1649304030000|2022-04-07 04:00:30|658.46|655.66|658.46|655.66|658.46|655.66|658.46|655.66|0
1649304040000|2022-04-07 04:00:40|658.27|655.47|658.27|655.47|658.46|655.66|658.27|655.47|0
1649304060000|2022-04-07 04:01:00|658.46|655.66|658.46|655.66|658.82|656.02|658.46|655.66|0
1649304070000|2022-04-07 04:01:10|658.27|655.47|658.27|655.47|658.27|655.47|658.27|655.47|0
1649304080000|2022-04-07 04:01:20|658.46|655.66|658.46|655.66|658.46|655.66|658.46|655.66|0
1649304090000|2022-04-07 04:01:30|658.27|655.47|658.27|655.47|658.27|655.47|658.27|655.47|0
1649304100000|2022-04-07 04:01:40|658.36|655.56|658.27|655.47|658.36|655.56|658.27|655.47|0
1649304130000|2022-04-07 04:02:10|658.46|655.66|658.73|655.93|658.73|655.93|658.46|655.66|0
1649304140000|2022-04-07 04:02:20|659.01|656.21|659|656.2|659.01|656.21|659|656.2|0
1649304170000|2022-04-07 04:02:50|658.82|656.02|658.82|656.02|658.82|656.02|658.82|656.02|0
1649304180000|2022-04-07 04:03:00|659|656.2|658.64|655.84|659|656.2|658.64|655.84|0
1649304190000|2022-04-07 04:03:10|658.82|656.02|658.82|656.02|658.82|656.02|658.82|656.02|0
1649304200000|2022-04-07 04:03:20|659|656.2|659|656.2|659|656.2|659|656.2|0
1649304210000|2022-04-07 04:03:30|659.19|656.39|659.19|656.39|659.19|656.39|659.19|656.39|0
1649304230000|2022-04-07 04:03:50|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1649304240000|2022-04-07 04:04:00|659.55|656.75|659.46|656.66|659.55|656.75|659.46|656.66|0
1649304250000|2022-04-07 04:04:10|659.55|656.75|659.55|656.75|659.55|656.75|659.55|656.75|0
1649304270000|2022-04-07 04:04:30|659.46|656.66|659.37|656.57|659.46|656.66|659.19|656.39|0
1649304300000|2022-04-07 04:05:00|659.19|656.39|659.55|656.75|659.55|656.75|659.19|656.39|0
1649304370000|2022-04-07 04:06:10|659.64|656.84|659.64|656.84|659.73|656.93|659.64|656.84|0
1649304380000|2022-04-07 04:06:20|659.73|656.93|659.55|656.75|659.73|656.93|659.55|656.75|0
1649304390000|2022-04-07 04:06:30|659.46|656.66|659.55|656.75|659.55|656.75|659.46|656.66|0
1649304500000|2022-04-07 04:08:20|659.37|656.57|659.37|656.57|659.37|656.57|659.37|656.57|0
1649304510000|2022-04-07 04:08:30|659.27|656.47|659.19|656.39|659.37|656.57|659.19|656.39|0
1649304520000|2022-04-07 04:08:40|659|656.2|659|656.2|659|656.2|659|656.2|0
1649304540000|2022-04-07 04:09:00|659.18|656.38|659|656.2|659.18|656.38|659|656.2|0
1649304560000|2022-04-07 04:09:20|659.09|656.29|659.18|656.38|659.18|656.38|659.09|656.29|0
1649304590000|2022-04-07 04:09:50|659|656.2|659|656.2|659|656.2|659|656.2|0
1649304630000|2022-04-07 04:10:30|658.82|656.02|658.82|656.02|658.82|656.02|658.82|656.02|0
1649304640000|2022-04-07 04:10:40|659|656.2|658.82|656.02|659|656.2|658.82|656.02|0
1649304650000|2022-04-07 04:10:50|658.64|655.84|658.64|655.84|658.64|655.84|658.64|655.84|0
1649304660000|2022-04-07 04:11:00|658.45|655.65|658.54|655.74|658.54|655.74|658.45|655.65|0
1649304670000|2022-04-07 04:11:10|658.64|655.84|658.82|656.02|658.82|656.02|658.64|655.84|0
1649304680000|2022-04-07 04:11:20|658.64|655.84|658.64|655.84|658.64|655.84|658.64|655.84|0
1649304690000|2022-04-07 04:11:30|658.45|655.65|658.64|655.84|658.64|655.84|658.45|655.65|0
1649304730000|2022-04-07 04:12:10|658.63|655.83|658.63|655.83|658.63|655.83|658.63|655.83|0
1649304740000|2022-04-07 04:12:20|658.54|655.74|658.27|655.47|658.54|655.74|658.27|655.47|0
1649304750000|2022-04-07 04:12:30|658.45|655.65|658.45|655.65|658.45|655.65|658.45|655.65|0
1649304770000|2022-04-07 04:12:50|658.27|655.47|658.27|655.47|658.27|655.47|658.27|655.47|0
1649304780000|2022-04-07 04:13:00|658.45|655.65|658.63|655.83|658.63|655.83|658.45|655.65|0
1649304790000|2022-04-07 04:13:10|658.45|655.65|658.45|655.65|658.45|655.65|658.45|655.65|0
1649304810000|2022-04-07 04:13:30|658.27|655.47|658.27|655.47|658.27|655.47|658.27|655.47|0
1649304830000|2022-04-07 04:13:50|658.17|655.37|658.17|655.37|658.17|655.37|658.17|655.37|0
1649304840000|2022-04-07 04:14:00|658.27|655.47|658.27|655.47|658.27|655.47|658.27|655.47|0
1649304860000|2022-04-07 04:14:20|658.36|655.56|658.36|655.56|658.36|655.56|658.36|655.56|0
1649304870000|2022-04-07 04:14:30|658.45|655.65|658.45|655.65|658.45|655.65|658.45|655.65|0
1649304900000|2022-04-07 04:15:00|658.54|655.74|658.45|655.65|658.54|655.74|658.45|655.65|0
1649304910000|2022-04-07 04:15:10|658.36|655.56|658.36|655.56|658.45|655.65|658.27|655.47|0
1649304920000|2022-04-07 04:15:20|658.27|655.47|658.27|655.47|658.27|655.47|658.27|655.47|0
1649304940000|2022-04-07 04:15:40|658.45|655.65|658.45|655.65|658.45|655.65|658.45|655.65|0
1649304960000|2022-04-07 04:16:00|658.54|655.74|658.45|655.65|658.54|655.74|658.45|655.65|0
1649304990000|2022-04-07 04:16:30|658.27|655.47|658.27|655.47|658.27|655.47|658.27|655.47|0
1649305000000|2022-04-07 04:16:40|658.45|655.65|658.45|655.65|658.45|655.65|658.45|655.65|0
1649305020000|2022-04-07 04:17:00|658.36|655.56|658.45|655.65|658.45|655.65|658.36|655.56|0
1649305080000|2022-04-07 04:18:00|658.54|655.74|658.45|655.65|658.54|655.74|658.45|655.65|0
1649305090000|2022-04-07 04:18:10|658.63|655.83|658.63|655.83|658.63|655.83|658.63|655.83|0
1649305110000|2022-04-07 04:18:30|658.54|655.74|658.63|655.83|658.63|655.83|658.54|655.74|0
1649305120000|2022-04-07 04:18:40|658.54|655.74|658.63|655.83|658.63|655.83|658.54|655.74|0
1649305130000|2022-04-07 04:18:50|658.81|656.01|658.81|656.01|658.81|656.01|658.81|656.01|0
1649305140000|2022-04-07 04:19:00|658.63|655.83|658.63|655.83|658.63|655.83|658.63|655.83|0
1649305160000|2022-04-07 04:19:20|658.72|655.92|658.81|656.01|658.81|656.01|658.72|655.92|0
1649305190000|2022-04-07 04:19:50|658.9|656.1|658.9|656.1|658.9|656.1|658.9|656.1|0
1649305200000|2022-04-07 04:20:00|658.81|656.01|659|656.2|659|656.2|658.81|656.01|0
1649305230000|2022-04-07 04:20:30|658.81|656.01|658.81|656.01|658.81|656.01|658.81|656.01|0
1649305240000|2022-04-07 04:20:40|658.63|655.83|658.63|655.83|658.63|655.83|658.63|655.83|0
1649305270000|2022-04-07 04:21:10|658.72|655.92|658.63|655.83|658.72|655.92|658.63|655.83|0
1649305380000|2022-04-07 04:23:00|658.45|655.65|658.45|655.65|658.45|655.65|658.45|655.65|0
1649305420000|2022-04-07 04:23:40|658.35|655.55|658.35|655.55|658.35|655.55|658.35|655.55|0
1649305430000|2022-04-07 04:23:50|658.45|655.65|658.45|655.65|658.45|655.65|658.45|655.65|0
1649305440000|2022-04-07 04:24:00|658.26|655.46|658.26|655.46|658.26|655.46|658.26|655.46|0
1649305480000|2022-04-07 04:24:40|658.08|655.28|658.08|655.28|658.08|655.28|658.08|655.28|0
1649305530000|2022-04-07 04:25:30|657.17|654.37|657.17|654.37|657.17|654.37|656.99|654.19|0
1649305560000|2022-04-07 04:26:00|657.35|654.55|657.35|654.55|657.53|654.73|657.35|654.55|0
1649305570000|2022-04-07 04:26:10|657.17|654.37|657.17|654.37|657.17|654.37|657.17|654.37|0
1649305600000|2022-04-07 04:26:40|656.98|654.18|656.8|654|656.98|654.18|656.8|654|0
1649305620000|2022-04-07 04:27:00|657.17|654.37|656.98|654.18|657.17|654.37|656.98|654.18|0
1649305660000|2022-04-07 04:27:40|657.17|654.37|657.53|654.73|657.53|654.73|657.17|654.37|0
1649305680000|2022-04-07 04:28:00|657.71|654.91|657.9|655.1|657.9|655.1|657.71|654.91|0
1649305700000|2022-04-07 04:28:20|657.71|654.91|657.9|655.1|657.9|655.1|657.71|654.91|0
1649305710000|2022-04-07 04:28:30|657.98|655.18|657.98|655.18|657.98|655.18|657.98|655.18|0
1649305720000|2022-04-07 04:28:40|657.9|655.1|657.9|655.1|657.9|655.1|657.9|655.1|0
1649305780000|2022-04-07 04:29:40|658.08|655.28|658.08|655.28|658.08|655.28|658.08|655.28|0
1649305790000|2022-04-07 04:29:50|658.26|655.46|658.44|655.64|658.44|655.64|658.26|655.46|0
1649305800000|2022-04-07 04:30:00|658.53|655.73|658.63|655.83|658.81|656.01|658.53|655.73|0
1649305810000|2022-04-07 04:30:10|658.81|656.01|658.81|656.01|658.81|656.01|658.81|656.01|0
1649305820000|2022-04-07 04:30:20|658.63|655.83|658.81|656.01|658.81|656.01|658.63|655.83|0
1649305830000|2022-04-07 04:30:30|658.99|656.19|659.18|656.38|659.18|656.38|658.99|656.19|0
1649305840000|2022-04-07 04:30:40|658.99|656.19|658.9|656.1|658.99|656.19|658.9|656.1|0
1649305850000|2022-04-07 04:30:50|658.99|656.19|659.18|656.38|659.18|656.38|658.99|656.19|0
1649305860000|2022-04-07 04:31:00|659.17|656.37|659.17|656.37|659.17|656.37|659.17|656.37|0
1649305870000|2022-04-07 04:31:10|659.36|656.56|660.09|657.29|660.09|657.29|659.36|656.56|0
1649305890000|2022-04-07 04:31:30|660.27|657.47|659.91|657.11|660.27|657.47|659.91|657.11|0
1649305900000|2022-04-07 04:31:40|660.09|657.29|660.27|657.47|660.27|657.47|660.09|657.29|0
1649305920000|2022-04-07 04:32:00|660.09|657.29|660.09|657.29|660.09|657.29|660.09|657.29|0
1649305930000|2022-04-07 04:32:10|659.91|657.11|659.72|656.92|659.91|657.11|659.72|656.92|0
1649305940000|2022-04-07 04:32:20|659.54|656.74|659.54|656.74|659.54|656.74|659.54|656.74|0
1649305980000|2022-04-07 04:33:00|659.44|656.64|659.36|656.56|659.44|656.64|659.36|656.56|0
1649306030000|2022-04-07 04:33:50|659.54|656.74|659.36|656.56|659.54|656.74|659.36|656.56|0
1649306070000|2022-04-07 04:34:30|659.54|656.74|659.9|657.1|659.9|657.1|659.54|656.74|0
1649306080000|2022-04-07 04:34:40|659.72|656.92|659.72|656.92|659.72|656.92|659.72|656.92|0
1649306100000|2022-04-07 04:35:00|659.81|657.01|659.72|656.92|659.81|657.01|659.72|656.92|0
1649306120000|2022-04-07 04:35:20|659.54|656.74|659.54|656.74|659.54|656.74|659.54|656.74|0
1649306130000|2022-04-07 04:35:30|659.36|656.56|659.36|656.56|659.36|656.56|659.36|656.56|0
1649306150000|2022-04-07 04:35:50|659.54|656.74|659.54|656.74|659.54|656.74|659.54|656.74|0
1649306250000|2022-04-07 04:37:30|659.35|656.55|659.35|656.55|659.35|656.55|659.35|656.55|0
1649306260000|2022-04-07 04:37:40|659.54|656.74|659.35|656.55|659.54|656.74|659.35|656.55|0
1649306270000|2022-04-07 04:37:50|659.54|656.74|659.54|656.74|659.72|656.92|659.54|656.74|0
1649306280000|2022-04-07 04:38:00|659.72|656.92|659.72|656.92|659.72|656.92|659.72|656.92|0
1649306300000|2022-04-07 04:38:20|659.63|656.83|659.54|656.74|659.63|656.83|659.54|656.74|0
1649306330000|2022-04-07 04:38:50|659.72|656.92|659.72|656.92|659.72|656.92|659.72|656.92|0
1649306360000|2022-04-07 04:39:20|659.9|657.1|659.9|657.1|659.9|657.1|659.9|657.1|0
1649306400000|2022-04-07 04:40:00|659.54|656.74|659.54|656.74|659.54|656.74|659.54|656.74|0
1649306410000|2022-04-07 04:40:10|659.72|656.92|659.72|656.92|659.72|656.92|659.72|656.92|0
1649306440000|2022-04-07 04:40:40|659.54|656.74|659.54|656.74|659.54|656.74|659.54|656.74|0
1649306450000|2022-04-07 04:40:50|659.35|656.55|659.54|656.74|659.54|656.74|659.35|656.55|0
1649306490000|2022-04-07 04:41:30|659.35|656.55|658.12|655.32|659.35|656.55|658.12|655.32|0
1649306510000|2022-04-07 04:41:50|658.31|655.51|657.69|654.89|658.31|655.51|657.69|654.89|0
1649306520000|2022-04-07 04:42:00|655.29|652.49|655.29|652.49|655.29|652.49|655.29|652.49|0
1649306530000|2022-04-07 04:42:10|655.47|652.67|655.66|652.86|655.66|652.86|655.47|652.67|0
1649306540000|2022-04-07 04:42:20|655.47|652.67|655.47|652.67|655.47|652.67|655.47|652.67|0
1649306570000|2022-04-07 04:42:50|655.65|652.85|655.65|652.85|655.65|652.85|655.65|652.85|0
1649306620000|2022-04-07 04:43:40|655.56|652.76|655.56|652.76|655.56|652.76|655.56|652.76|0
1649306630000|2022-04-07 04:43:50|655.47|652.67|655.47|652.67|655.47|652.67|655.47|652.67|0
1649306650000|2022-04-07 04:44:10|655.65|652.85|655.65|652.85|655.65|652.85|655.65|652.85|0
1649306670000|2022-04-07 04:44:30|655.84|653.04|655.84|653.04|655.84|653.04|655.84|653.04|0
1649306680000|2022-04-07 04:44:40|655.65|652.85|655.84|653.04|655.84|653.04|655.65|652.85|0
1649306740000|2022-04-07 04:45:40|656.02|653.22|656.02|653.22|656.02|653.22|656.02|653.22|0
1649306760000|2022-04-07 04:46:00|656.2|653.4|656.2|653.4|656.2|653.4|656.2|653.4|0
1649306780000|2022-04-07 04:46:20|656.02|653.22|656.02|653.22|656.02|653.22|656.02|653.22|0
1649306830000|2022-04-07 04:47:10|655.47|652.67|655.47|652.67|655.47|652.67|655.47|652.67|0
1649306840000|2022-04-07 04:47:20|655.29|652.49|655.29|652.49|655.29|652.49|655.29|652.49|0
1649306860000|2022-04-07 04:47:40|655.1|652.3|655.1|652.3|655.1|652.3|655.1|652.3|0
1649306870000|2022-04-07 04:47:50|655.29|652.49|655.1|652.3|655.29|652.49|655.1|652.3|0
1649306880000|2022-04-07 04:48:00|655.29|652.49|655.29|652.49|655.29|652.49|655.29|652.49|0
1649306890000|2022-04-07 04:48:10|655.47|652.67|655.47|652.67|655.47|652.67|655.47|652.67|0
1649306900000|2022-04-07 04:48:20|655.37|652.57|655.37|652.57|655.37|652.57|655.37|652.57|0
1649306910000|2022-04-07 04:48:30|655.29|652.49|655.29|652.49|655.29|652.49|655.29|652.49|0
1649306920000|2022-04-07 04:48:40|655.47|652.67|655.47|652.67|655.47|652.67|655.47|652.67|0
1649306980000|2022-04-07 04:49:40|655.65|652.85|655.65|652.85|655.65|652.85|655.65|652.85|0
1649306990000|2022-04-07 04:49:50|655.84|653.04|656.02|653.22|656.02|653.22|655.84|653.04|0
1649307010000|2022-04-07 04:50:10|656.2|653.4|656.2|653.4|656.2|653.4|656.2|653.4|0
1649307020000|2022-04-07 04:50:20|656.38|653.58|656.38|653.58|656.38|653.58|656.38|653.58|0
1649307050000|2022-04-07 04:50:50|656.29|653.49|656.02|653.22|656.29|653.49|656.02|653.22|0
1649307060000|2022-04-07 04:51:00|656.2|653.4|656.2|653.4|656.2|653.4|656.2|653.4|0
1649307080000|2022-04-07 04:51:20|656.02|653.22|656.02|653.22|656.02|653.22|656.02|653.22|0
1649307110000|2022-04-07 04:51:50|655.83|653.03|655.83|653.03|655.83|653.03|655.83|653.03|0
1649307120000|2022-04-07 04:52:00|655.65|652.85|655.56|652.76|655.65|652.85|655.56|652.76|0
1649307130000|2022-04-07 04:52:10|655.47|652.67|655.47|652.67|655.47|652.67|655.28|652.48|0
1649307150000|2022-04-07 04:52:30|655.37|652.57|655.28|652.48|655.37|652.57|655.28|652.48|0
1649307190000|2022-04-07 04:53:10|655.1|652.3|655.1|652.3|655.1|652.3|655.1|652.3|0
1649307210000|2022-04-07 04:53:30|655.28|652.48|655.28|652.48|655.28|652.48|655.28|652.48|0
1649307300000|2022-04-07 04:55:00|655.1|652.3|655.1|652.3|655.1|652.3|655.1|652.3|0
1649307320000|2022-04-07 04:55:20|654.92|652.12|654.73|651.93|654.92|652.12|654.73|651.93|0
1649307330000|2022-04-07 04:55:30|654.92|652.12|654.73|651.93|654.92|652.12|654.73|651.93|0
1649307340000|2022-04-07 04:55:40|654.92|652.12|654.73|651.93|654.92|652.12|654.73|651.93|0
1649307380000|2022-04-07 04:56:20|654.55|651.75|654.55|651.75|654.55|651.75|654.55|651.75|0
1649307390000|2022-04-07 04:56:30|654.37|651.57|654.37|651.57|654.37|651.57|654.37|651.57|0
1649307400000|2022-04-07 04:56:40|654.55|651.75|654.55|651.75|654.55|651.75|654.55|651.75|0
1649307410000|2022-04-07 04:56:50|654.73|651.93|654.73|651.93|654.73|651.93|654.73|651.93|0
1649307450000|2022-04-07 04:57:30|654.55|651.75|654.55|651.75|654.55|651.75|654.55|651.75|0
1649307470000|2022-04-07 04:57:50|654.73|651.93|654.73|651.93|654.73|651.93|654.73|651.93|0
1649307480000|2022-04-07 04:58:00|654.91|652.11|654.91|652.11|655.1|652.3|654.91|652.11|0
1649307510000|2022-04-07 04:58:30|654.82|652.02|654.82|652.02|654.82|652.02|654.82|652.02|0
1649307520000|2022-04-07 04:58:40|654.91|652.11|654.73|651.93|654.91|652.11|654.73|651.93|0
1649307540000|2022-04-07 04:59:00|654.91|652.11|654.91|652.11|654.91|652.11|654.91|652.11|0
1649307550000|2022-04-07 04:59:10|655.1|652.3|655.1|652.3|655.1|652.3|655.1|652.3|0
1649307560000|2022-04-07 04:59:20|654.91|652.11|654.91|652.11|654.91|652.11|654.91|652.11|0
1649307580000|2022-04-07 04:59:40|655|652.2|654.91|652.11|655|652.2|654.91|652.11|0
1649307590000|2022-04-07 04:59:50|654.82|652.02|654.91|652.11|654.91|652.11|654.82|652.02|0
1649307600000|2022-04-07 05:00:00|654.73|651.93|654.91|652.11|654.91|652.11|654.73|651.93|0
1649307610000|2022-04-07 05:00:10|654.73|651.93|654.55|651.75|654.73|651.93|654.55|651.75|0
1649307620000|2022-04-07 05:00:20|654.73|651.93|654.73|651.93|654.73|651.93|654.73|651.93|0
1649307630000|2022-04-07 05:00:30|655.1|652.3|655.28|652.48|655.28|652.48|655.1|652.3|0
1649307640000|2022-04-07 05:00:40|655.18|652.38|655.46|652.66|655.46|652.66|655.18|652.38|0
1649307650000|2022-04-07 05:00:50|655.83|653.03|655.83|653.03|655.83|653.03|655.65|652.85|0
1649307660000|2022-04-07 05:01:00|655.65|652.85|655.73|652.93|655.73|652.93|655.65|652.85|0
1649307670000|2022-04-07 05:01:10|655.83|653.03|656.01|653.21|656.01|653.21|655.83|653.03|0
1649307680000|2022-04-07 05:01:20|655.83|653.03|655.83|653.03|655.83|653.03|655.83|653.03|0
1649307700000|2022-04-07 05:01:40|655.65|652.85|655.65|652.85|655.65|652.85|655.65|652.85|0
1649307710000|2022-04-07 05:01:50|655.28|652.48|655.28|652.48|655.28|652.48|655.28|652.48|0
1649307730000|2022-04-07 05:02:10|655.46|652.66|655.46|652.66|655.46|652.66|655.46|652.66|0
1649307740000|2022-04-07 05:02:20|655.28|652.48|655.28|652.48|655.28|652.48|655.28|652.48|0
1649307750000|2022-04-07 05:02:30|655.46|652.66|655.1|652.3|655.46|652.66|655.1|652.3|0
1649307760000|2022-04-07 05:02:40|654.55|651.75|654.55|651.75|654.55|651.75|654.55|651.75|0
1649307770000|2022-04-07 05:02:50|654.73|651.93|654.63|651.83|654.73|651.93|654.63|651.83|0
1649307780000|2022-04-07 05:03:00|654.55|651.75|654.55|651.75|654.55|651.75|654.55|651.75|0
1649307790000|2022-04-07 05:03:10|654.91|652.11|654.73|651.93|654.91|652.11|654.73|651.93|0
1649307800000|2022-04-07 05:03:20|654.55|651.75|654.55|651.75|654.55|651.75|654.55|651.75|0
1649307810000|2022-04-07 05:03:30|654|651.2|654.36|651.56|654.36|651.56|654|651.2|0
1649307830000|2022-04-07 05:03:50|654.45|651.65|654.36|651.56|654.45|651.65|654.36|651.56|0
1649307840000|2022-04-07 05:04:00|654.18|651.38|654.36|651.56|654.36|651.56|654.18|651.38|0
1649307850000|2022-04-07 05:04:10|654.18|651.38|654.36|651.56|654.36|651.56|654.18|651.38|0
1649307870000|2022-04-07 05:04:30|654.18|651.38|654.36|651.56|654.36|651.56|654.18|651.38|0
1649307880000|2022-04-07 05:04:40|654.73|651.93|654.55|651.75|654.73|651.93|654.55|651.75|0
1649307890000|2022-04-07 05:04:50|654.45|651.65|654.55|651.75|654.55|651.75|654.45|651.65|0
1649307900000|2022-04-07 05:05:00|654.18|651.38|654.36|651.56|654.36|651.56|654.18|651.38|0
1649307910000|2022-04-07 05:05:10|654.27|651.47|654.18|651.38|654.36|651.56|654.18|651.38|0
1649307920000|2022-04-07 05:05:20|654.27|651.47|654.18|651.38|654.27|651.47|654.18|651.38|0
1649307930000|2022-04-07 05:05:30|654|651.2|654.18|651.38|654.18|651.38|654|651.2|0
1649307940000|2022-04-07 05:05:40|654.36|651.56|654.36|651.56|654.36|651.56|654.18|651.38|0
1649307950000|2022-04-07 05:05:50|654.27|651.47|654.18|651.38|654.27|651.47|654.18|651.38|0
1649307960000|2022-04-07 05:06:00|654|651.2|654|651.2|654|651.2|654|651.2|0
1649307970000|2022-04-07 05:06:10|653.81|651.01|653.81|651.01|653.81|651.01|653.81|651.01|0
1649307990000|2022-04-07 05:06:30|654|651.2|654|651.2|654|651.2|654|651.2|0
1649308000000|2022-04-07 05:06:40|653.99|651.19|653.99|651.19|653.99|651.19|653.99|651.19|0
1649308010000|2022-04-07 05:06:50|653.81|651.01|653.81|651.01|653.81|651.01|653.81|651.01|0
1649308020000|2022-04-07 05:07:00|653.99|651.19|653.99|651.19|653.99|651.19|653.81|651.01|0
1649308030000|2022-04-07 05:07:10|653.81|651.01|653.63|650.83|653.81|651.01|653.63|650.83|0
1649308050000|2022-04-07 05:07:30|653.45|650.65|653.45|650.65|653.45|650.65|653.45|650.65|0
1649308060000|2022-04-07 05:07:40|653.63|650.83|653.63|650.83|653.63|650.83|653.63|650.83|0
1649308070000|2022-04-07 05:07:50|653.81|651.01|653.81|651.01|653.81|651.01|653.81|651.01|0
1649308080000|2022-04-07 05:08:00|653.99|651.19|653.81|651.01|653.99|651.19|653.81|651.01|0
1649308090000|2022-04-07 05:08:10|653.99|651.19|653.81|651.01|653.99|651.19|653.81|651.01|0
1649308100000|2022-04-07 05:08:20|653.99|651.19|653.99|651.19|654.08|651.28|653.99|651.19|0
1649308110000|2022-04-07 05:08:30|654.36|651.56|654.36|651.56|654.36|651.56|654.18|651.38|0
1649308120000|2022-04-07 05:08:40|654.18|651.38|654.27|651.47|654.27|651.47|654.18|651.38|0
1649308130000|2022-04-07 05:08:50|654.36|651.56|654.18|651.38|654.36|651.56|654.18|651.38|0
1649308150000|2022-04-07 05:09:10|654.36|651.56|654.73|651.93|654.73|651.93|654.36|651.56|0
1649308160000|2022-04-07 05:09:20|654.54|651.74|654.73|651.93|654.73|651.93|654.54|651.74|0
1649308170000|2022-04-07 05:09:30|654.63|651.83|654.91|652.11|654.91|652.11|654.54|651.74|0
1649308190000|2022-04-07 05:09:50|655.09|652.29|655.28|652.48|655.28|652.48|655.09|652.29|0
1649308200000|2022-04-07 05:10:00|655.46|652.66|655.83|653.03|655.83|653.03|655.46|652.66|0
1649308210000|2022-04-07 05:10:10|655.64|652.84|655.64|652.84|655.64|652.84|655.64|652.84|0
1649308220000|2022-04-07 05:10:20|655.83|653.03|655.64|652.84|655.83|653.03|655.64|652.84|0
1649308230000|2022-04-07 05:10:30|655.46|652.66|655.46|652.66|655.46|652.66|655.46|652.66|0
1649308240000|2022-04-07 05:10:40|655.28|652.48|655.28|652.48|655.28|652.48|655.28|652.48|0
1649308250000|2022-04-07 05:10:50|654.91|652.11|654.91|652.11|654.91|652.11|654.91|652.11|0
1649308260000|2022-04-07 05:11:00|654.73|651.93|654.36|651.56|654.81|652.01|654.36|651.56|0
1649308270000|2022-04-07 05:11:10|654.18|651.38|655|652.2|655|652.2|654.18|651.38|0
1649308280000|2022-04-07 05:11:20|654.73|651.93|654.73|651.93|654.73|651.93|654.63|651.83|0
1649308290000|2022-04-07 05:11:30|654.36|651.56|654.36|651.56|654.36|651.56|654.36|651.56|0
1649308300000|2022-04-07 05:11:40|654.54|651.74|654.54|651.74|654.73|651.93|654.54|651.74|0
1649308320000|2022-04-07 05:12:00|654.63|651.83|654.63|651.83|654.73|651.93|654.54|651.74|0
1649308330000|2022-04-07 05:12:10|654.54|651.74|654.54|651.74|654.54|651.74|654.54|651.74|0
1649308350000|2022-04-07 05:12:30|654.45|651.65|654.45|651.65|654.45|651.65|654.36|651.56|0
1649308360000|2022-04-07 05:12:40|654.63|651.83|654.73|651.93|654.81|652.01|654.54|651.74|0
1649308370000|2022-04-07 05:12:50|654.91|652.11|654.91|652.11|654.91|652.11|654.81|652.01|0
1649308380000|2022-04-07 05:13:00|654.81|652.01|654.91|652.11|654.91|652.11|654.81|652.01|0
1649308390000|2022-04-07 05:13:10|655.09|652.29|655.27|652.47|655.27|652.47|655.09|652.29|0
1649308410000|2022-04-07 05:13:30|655.46|652.66|655.64|652.84|655.64|652.84|655.46|652.66|0
1649308420000|2022-04-07 05:13:40|655.46|652.66|655.46|652.66|655.46|652.66|655.36|652.56|0
1649308430000|2022-04-07 05:13:50|655.64|652.84|655.64|652.84|655.64|652.84|655.64|652.84|0
1649308440000|2022-04-07 05:14:00|655.82|653.02|655.82|653.02|655.82|653.02|655.82|653.02|0
1649308450000|2022-04-07 05:14:10|655.64|652.84|655.64|652.84|655.64|652.84|655.64|652.84|0
1649308460000|2022-04-07 05:14:20|655.82|653.02|655.82|653.02|655.82|653.02|655.82|653.02|0
1649308470000|2022-04-07 05:14:30|655.64|652.84|655.64|652.84|655.64|652.84|655.64|652.84|0
1649308480000|2022-04-07 05:14:40|655.46|652.66|655.46|652.66|655.46|652.66|655.27|652.47|0
1649308490000|2022-04-07 05:14:50|655.64|652.84|655.46|652.66|655.64|652.84|655.46|652.66|0
1649308510000|2022-04-07 05:15:10|655.55|652.75|655.46|652.66|655.64|652.84|655.46|652.66|0
1649308530000|2022-04-07 05:15:30|655.64|652.84|655.64|652.84|655.64|652.84|655.64|652.84|0
1649308540000|2022-04-07 05:15:40|655.82|653.02|655.82|653.02|655.82|653.02|655.82|653.02|0
1649308550000|2022-04-07 05:15:50|655.73|652.93|655.64|652.84|655.73|652.93|655.64|652.84|0
1649308560000|2022-04-07 05:16:00|655.46|652.66|655.46|652.66|655.46|652.66|655.46|652.66|0
1649308570000|2022-04-07 05:16:10|654.72|651.92|654.72|651.92|654.72|651.92|654.72|651.92|0
1649308580000|2022-04-07 05:16:20|654.54|651.74|654.54|651.74|654.54|651.74|654.54|651.74|0
1649308610000|2022-04-07 05:16:50|654.36|651.56|654.36|651.56|654.36|651.56|654.36|651.56|0
1649308620000|2022-04-07 05:17:00|654.54|651.74|654.91|652.11|654.91|652.11|654.54|651.74|0
1649308630000|2022-04-07 05:17:10|655.09|652.29|654.91|652.11|655.09|652.29|654.91|652.11|0
1649308640000|2022-04-07 05:17:20|654.72|651.92|654.72|651.92|654.72|651.92|654.72|651.92|0
1649308650000|2022-04-07 05:17:30|654.91|652.11|654.72|651.92|655.09|652.29|654.72|651.92|0
1649308660000|2022-04-07 05:17:40|654.91|652.11|654.72|651.92|654.91|652.11|654.72|651.92|0
1649308670000|2022-04-07 05:17:50|654.81|652.01|654.72|651.92|654.81|652.01|654.72|651.92|0
1649308680000|2022-04-07 05:18:00|654.36|651.56|654.54|651.74|654.54|651.74|654.36|651.56|0
1649308690000|2022-04-07 05:18:10|654.36|651.56|654.54|651.74|654.54|651.74|654.36|651.56|0
1649308720000|2022-04-07 05:18:40|654.36|651.56|654.36|651.56|654.36|651.56|654.36|651.56|0
1649308730000|2022-04-07 05:18:50|654.17|651.37|653.99|651.19|654.17|651.37|653.99|651.19|0
1649308740000|2022-04-07 05:19:00|654.54|651.74|654.36|651.56|654.54|651.74|654.36|651.56|0
1649308770000|2022-04-07 05:19:30|654.44|651.64|654.36|651.56|654.44|651.64|654.36|651.56|0
1649308800000|2022-04-07 05:20:00|654.54|651.74|654.54|651.74|654.54|651.74|654.54|651.74|0
1649308810000|2022-04-07 05:20:10|654.72|651.92|654.72|651.92|654.72|651.92|654.72|651.92|0
1649308820000|2022-04-07 05:20:20|654.63|651.83|654.54|651.74|654.63|651.83|654.54|651.74|0
1649308840000|2022-04-07 05:20:40|654.36|651.56|654.36|651.56|654.36|651.56|654.36|651.56|0
1649308860000|2022-04-07 05:21:00|654.35|651.55|654.35|651.55|654.35|651.55|654.35|651.55|0
1649308880000|2022-04-07 05:21:20|654.17|651.37|653.99|651.19|654.17|651.37|653.99|651.19|0
1649308910000|2022-04-07 05:21:50|654.35|651.55|654.26|651.46|654.35|651.55|654.17|651.37|0
1649308920000|2022-04-07 05:22:00|654.35|651.55|653.99|651.19|654.35|651.55|653.99|651.19|0
1649308930000|2022-04-07 05:22:10|653.89|651.09|653.8|651|653.89|651.09|653.8|651|0
1649308950000|2022-04-07 05:22:30|653.89|651.09|653.99|651.19|653.99|651.19|653.8|651|0
1649308980000|2022-04-07 05:23:00|653.8|651|653.8|651|653.8|651|653.8|651|0
1649308990000|2022-04-07 05:23:10|653.71|650.91|653.8|651|653.8|651|653.44|650.64|0
1649309000000|2022-04-07 05:23:20|653.71|650.91|653.62|650.82|653.71|650.91|653.62|650.82|0
1649309020000|2022-04-07 05:23:40|653.8|651|653.62|650.82|653.8|651|653.62|650.82|0
1649309030000|2022-04-07 05:23:50|653.71|650.91|653.8|651|653.8|651|653.71|650.91|0
1649309070000|2022-04-07 05:24:30|653.62|650.82|653.62|650.82|653.62|650.82|653.62|650.82|0
1649309080000|2022-04-07 05:24:40|653.44|650.64|653.62|650.82|653.62|650.82|653.44|650.64|0
1649309090000|2022-04-07 05:24:50|653.8|651|653.62|650.82|653.8|651|653.62|650.82|0
1649309100000|2022-04-07 05:25:00|653.44|650.64|653.44|650.64|653.44|650.64|653.44|650.64|0
1649309110000|2022-04-07 05:25:10|653.25|650.45|653.25|650.45|653.25|650.45|653.07|650.27|0
1649309120000|2022-04-07 05:25:20|653.07|650.27|653.07|650.27|653.07|650.27|653.07|650.27|0
1649309130000|2022-04-07 05:25:30|653.44|650.64|653.44|650.64|653.44|650.64|653.44|650.64|0
1649309140000|2022-04-07 05:25:40|653.62|650.82|653.44|650.64|653.62|650.82|653.44|650.64|0
1649309150000|2022-04-07 05:25:50|653.53|650.73|653.62|650.82|653.62|650.82|653.53|650.73|0
1649309160000|2022-04-07 05:26:00|653.25|650.45|653.25|650.45|653.25|650.45|653.07|650.27|0
1649309170000|2022-04-07 05:26:10|653.07|650.27|652.89|650.09|653.07|650.27|652.89|650.09|0
1649309190000|2022-04-07 05:26:30|652.7|649.9|652.89|650.09|652.89|650.09|652.7|649.9|0
1649309200000|2022-04-07 05:26:40|653.07|650.27|653.07|650.27|653.07|650.27|653.07|650.27|0
1649309230000|2022-04-07 05:27:10|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1649309240000|2022-04-07 05:27:20|653.07|650.27|653.07|650.27|653.07|650.27|653.07|650.27|0
1649309250000|2022-04-07 05:27:30|652.89|650.09|652.89|650.09|652.89|650.09|652.89|650.09|0
1649309260000|2022-04-07 05:27:40|653.07|650.27|653.07|650.27|653.07|650.27|653.07|650.27|0
1649309280000|2022-04-07 05:28:00|652.89|650.09|652.89|650.09|652.89|650.09|652.89|650.09|0
1649309300000|2022-04-07 05:28:20|652.7|649.9|652.7|649.9|652.7|649.9|652.7|649.9|0
1649309310000|2022-04-07 05:28:30|653.07|650.27|653.25|650.45|653.25|650.45|653.07|650.27|0
1649309320000|2022-04-07 05:28:40|653.07|650.27|653.07|650.27|653.25|650.45|653.07|650.27|0
1649309330000|2022-04-07 05:28:50|652.7|649.9|652.7|649.9|652.7|649.9|652.7|649.9|0
1649309340000|2022-04-07 05:29:00|652.89|650.09|653.07|650.27|653.07|650.27|652.89|650.09|0
1649309350000|2022-04-07 05:29:10|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1649309360000|2022-04-07 05:29:20|653.44|650.64|653.44|650.64|653.44|650.64|653.44|650.64|0
1649309380000|2022-04-07 05:29:40|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1649309390000|2022-04-07 05:29:50|653.44|650.64|653.44|650.64|653.44|650.64|653.44|650.64|0
1649309400000|2022-04-07 05:30:00|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1649309410000|2022-04-07 05:30:10|653.07|650.27|653.8|651|653.98|651.18|653.07|650.27|0
1649309420000|2022-04-07 05:30:20|653.62|650.82|653.44|650.64|653.62|650.82|653.44|650.64|0
1649309430000|2022-04-07 05:30:30|653.25|650.45|653.25|650.45|653.25|650.45|653.25|650.45|0
1649309440000|2022-04-07 05:30:40|653.44|650.64|653.62|650.82|653.62|650.82|653.44|650.64|0
1649309450000|2022-04-07 05:30:50|653.8|651|654.17|651.37|654.17|651.37|653.8|651|0
1649309460000|2022-04-07 05:31:00|653.98|651.18|653.98|651.18|654.17|651.37|653.98|651.18|0
1649309470000|2022-04-07 05:31:10|654.07|651.27|654.17|651.37|654.17|651.37|653.98|651.18|0
1649309490000|2022-04-07 05:31:30|653.98|651.18|653.98|651.18|654.17|651.37|653.98|651.18|0
1649309520000|2022-04-07 05:32:00|654.17|651.37|654.17|651.37|654.17|651.37|654.17|651.37|0
1649309530000|2022-04-07 05:32:10|654.72|651.92|654.72|651.92|654.9|652.1|654.72|651.92|0
1649309550000|2022-04-07 05:32:30|654.9|652.1|654.9|652.1|654.9|652.1|654.9|652.1|0
1649309560000|2022-04-07 05:32:40|654.8|652|654.9|652.1|654.9|652.1|654.8|652|0
1649309570000|2022-04-07 05:32:50|654.8|652|654.9|652.1|654.9|652.1|654.72|651.92|0
1649309580000|2022-04-07 05:33:00|654.53|651.73|654.53|651.73|654.53|651.73|654.53|651.73|0
1649309590000|2022-04-07 05:33:10|654.72|651.92|654.72|651.92|654.72|651.92|654.72|651.92|0
1649309600000|2022-04-07 05:33:20|654.53|651.73|654.53|651.73|654.53|651.73|654.53|651.73|0
1649309640000|2022-04-07 05:34:00|654.72|651.92|654.72|651.92|654.72|651.92|654.72|651.92|0
1649309660000|2022-04-07 05:34:20|654.53|651.73|654.53|651.73|654.53|651.73|654.53|651.73|0
1649309670000|2022-04-07 05:34:30|654.35|651.55|654.35|651.55|654.35|651.55|654.35|651.55|0
1649309680000|2022-04-07 05:34:40|654.17|651.37|654.17|651.37|654.17|651.37|654.17|651.37|0
1649309700000|2022-04-07 05:35:00|654.35|651.55|654.17|651.37|654.35|651.55|654.17|651.37|0
1649309710000|2022-04-07 05:35:10|653.98|651.18|653.98|651.18|653.98|651.18|653.98|651.18|0
1649309720000|2022-04-07 05:35:20|654.07|651.27|653.98|651.18|654.07|651.27|653.98|651.18|0
1649309730000|2022-04-07 05:35:30|654.17|651.37|654.17|651.37|654.17|651.37|654.17|651.37|0
1649309770000|2022-04-07 05:36:10|653.98|651.18|654.17|651.37|654.17|651.37|653.98|651.18|0
1649309780000|2022-04-07 05:36:20|654.35|651.55|654.53|651.73|654.53|651.73|654.35|651.55|0
1649309790000|2022-04-07 05:36:30|654.71|651.91|654.71|651.91|654.71|651.91|654.71|651.91|0
1649309800000|2022-04-07 05:36:40|654.9|652.1|655.08|652.28|655.08|652.28|654.9|652.1|0
1649309820000|2022-04-07 05:37:00|655.26|652.46|655.26|652.46|655.26|652.46|655.26|652.46|0
1649309830000|2022-04-07 05:37:10|655.08|652.28|654.9|652.1|655.08|652.28|654.9|652.1|0
1649309840000|2022-04-07 05:37:20|654.99|652.19|655.08|652.28|655.08|652.28|654.9|652.1|0
1649309870000|2022-04-07 05:37:50|655.26|652.46|655.45|652.65|655.45|652.65|655.26|652.46|0
1649309880000|2022-04-07 05:38:00|655.26|652.46|655.26|652.46|655.45|652.65|655.26|652.46|0
1649309900000|2022-04-07 05:38:20|655.45|652.65|655.63|652.83|655.63|652.83|655.45|652.65|0
1649309910000|2022-04-07 05:38:30|655.81|653.01|655.81|653.01|655.81|653.01|655.63|652.83|0
1649309920000|2022-04-07 05:38:40|656|653.2|656.18|653.38|656.18|653.38|656|653.2|0
1649309940000|2022-04-07 05:39:00|656.36|653.56|656.55|653.75|656.55|653.75|656.36|653.56|0
1649309960000|2022-04-07 05:39:20|656.73|653.93|656.73|653.93|656.73|653.93|656.73|653.93|0
1649309990000|2022-04-07 05:39:50|656.63|653.83|656.63|653.83|656.63|653.83|656.63|653.83|0
1649310000000|2022-04-07 05:40:00|656.55|653.75|656.36|653.56|656.55|653.75|656.36|653.56|0
1649310010000|2022-04-07 05:40:10|656.55|653.75|656.73|653.93|656.73|653.93|656.55|653.75|0
1649310020000|2022-04-07 05:40:20|656.91|654.11|656.73|653.93|656.91|654.11|656.73|653.93|0
1649310030000|2022-04-07 05:40:30|656.55|653.75|656.73|653.93|656.73|653.93|656.55|653.75|0
1649310040000|2022-04-07 05:40:40|656.91|654.11|656.91|654.11|656.91|654.11|656.91|654.11|0
1649310050000|2022-04-07 05:40:50|657.1|654.3|657.1|654.3|657.1|654.3|657.1|654.3|0
1649310060000|2022-04-07 05:41:00|656.91|654.11|656.91|654.11|657.1|654.3|656.91|654.11|0
1649310070000|2022-04-07 05:41:10|656.73|653.93|656.73|653.93|656.73|653.93|656.73|653.93|0
1649310110000|2022-04-07 05:41:50|656.91|654.11|656.91|654.11|656.91|654.11|656.73|653.93|0
1649310120000|2022-04-07 05:42:00|657.1|654.3|657.1|654.3|657.1|654.3|657.1|654.3|0
1649310130000|2022-04-07 05:42:10|656.91|654.11|656.73|653.93|656.91|654.11|656.73|653.93|0
1649310150000|2022-04-07 05:42:30|656.91|654.11|656.73|653.93|656.91|654.11|656.73|653.93|0
1649310190000|2022-04-07 05:43:10|656.55|653.75|656.36|653.56|656.55|653.75|656.36|653.56|0
1649310220000|2022-04-07 05:43:40|656.18|653.38|656.18|653.38|656.18|653.38|656.18|653.38|0
1649310230000|2022-04-07 05:43:50|656.36|653.56|656.36|653.56|656.36|653.56|656.36|653.56|0
1649310240000|2022-04-07 05:44:00|655.99|653.19|656.18|653.38|656.18|653.38|655.99|653.19|0
1649310260000|2022-04-07 05:44:20|655.99|653.19|655.99|653.19|655.99|653.19|655.99|653.19|0
1649310270000|2022-04-07 05:44:30|656.18|653.38|656.18|653.38|656.18|653.38|656.18|653.38|0
1649310280000|2022-04-07 05:44:40|655.99|653.19|656.08|653.28|656.08|653.28|655.99|653.19|0
1649310290000|2022-04-07 05:44:50|655.99|653.19|655.81|653.01|655.99|653.19|655.81|653.01|0
1649310300000|2022-04-07 05:45:00|655.72|652.92|655.63|652.83|655.72|652.92|655.63|652.83|0
1649310310000|2022-04-07 05:45:10|655.81|653.01|655.99|653.19|655.99|653.19|655.81|653.01|0
1649310320000|2022-04-07 05:45:20|655.81|653.01|655.81|653.01|655.81|653.01|655.81|653.01|0
1649310330000|2022-04-07 05:45:30|656.08|653.28|656.18|653.38|656.18|653.38|656.08|653.28|0
1649310340000|2022-04-07 05:45:40|656.36|653.56|656.54|653.74|656.54|653.74|656.36|653.56|0
1649310360000|2022-04-07 05:46:00|656.73|653.93|656.73|653.93|656.73|653.93|656.73|653.93|0
1649310370000|2022-04-07 05:46:10|656.82|654.02|656.91|654.11|656.91|654.11|656.82|654.02|0
1649310380000|2022-04-07 05:46:20|656.73|653.93|656.73|653.93|656.73|653.93|656.73|653.93|0
1649310390000|2022-04-07 05:46:30|656.91|654.11|657.09|654.29|657.09|654.29|656.91|654.11|0
1649310420000|2022-04-07 05:47:00|657.46|654.66|657.28|654.48|657.46|654.66|657.28|654.48|0
1649310440000|2022-04-07 05:47:20|657.46|654.66|657.64|654.84|657.64|654.84|657.46|654.66|0
1649310450000|2022-04-07 05:47:30|657.83|655.03|657.83|655.03|657.83|655.03|657.83|655.03|0
1649310460000|2022-04-07 05:47:40|657.64|654.84|657.64|654.84|657.64|654.84|657.64|654.84|0
1649310480000|2022-04-07 05:48:00|657.83|655.03|657.83|655.03|657.83|655.03|657.64|654.84|0
1649310490000|2022-04-07 05:48:10|658.01|655.21|658.01|655.21|658.01|655.21|658.01|655.21|0
1649310500000|2022-04-07 05:48:20|658.19|655.39|658.19|655.39|658.19|655.39|658.19|655.39|0
1649310520000|2022-04-07 05:48:40|658.01|655.21|658.38|655.58|658.38|655.58|658.01|655.21|0
1649310540000|2022-04-07 05:49:00|658.19|655.39|658.56|655.76|658.56|655.76|658.19|655.39|0
1649310550000|2022-04-07 05:49:10|658.75|655.95|658.83|656.03|658.83|656.03|658.75|655.95|0
1649310560000|2022-04-07 05:49:20|658.93|656.13|659.3|656.5|659.3|656.5|658.93|656.13|0
1649310570000|2022-04-07 05:49:30|659.2|656.4|659.11|656.31|659.3|656.5|659.11|656.31|0
1649310580000|2022-04-07 05:49:40|658.93|656.13|658.75|655.95|658.93|656.13|658.75|655.95|0
1649310600000|2022-04-07 05:50:00|658.56|655.76|658.93|656.13|658.93|656.13|658.56|655.76|0
1649310610000|2022-04-07 05:50:10|658.56|655.76|658.56|655.76|658.56|655.76|658.56|655.76|0
1649310620000|2022-04-07 05:50:20|658.74|655.94|658.74|655.94|658.74|655.94|658.56|655.76|0
1649310630000|2022-04-07 05:50:30|658.56|655.76|658.38|655.58|658.56|655.76|658.38|655.58|0
1649310640000|2022-04-07 05:50:40|658.19|655.39|658.28|655.48|658.28|655.48|658.19|655.39|0
1649310650000|2022-04-07 05:50:50|658.38|655.58|658.38|655.58|658.38|655.58|658.19|655.39|0
1649310660000|2022-04-07 05:51:00|658.56|655.76|658.56|655.76|658.56|655.76|658.56|655.76|0
1649310670000|2022-04-07 05:51:10|658.38|655.58|658.38|655.58|658.38|655.58|658.38|655.58|0
1649310710000|2022-04-07 05:51:50|658.19|655.39|658.01|655.21|658.19|655.39|658.01|655.21|0
1649310720000|2022-04-07 05:52:00|658.19|655.39|658.28|655.48|658.38|655.58|658.19|655.39|0
1649310730000|2022-04-07 05:52:10|658.38|655.58|658.38|655.58|658.38|655.58|658.28|655.48|0
1649310740000|2022-04-07 05:52:20|658.56|655.76|658.56|655.76|658.56|655.76|658.56|655.76|0
1649310750000|2022-04-07 05:52:30|658.46|655.66|658.56|655.76|658.56|655.76|658.46|655.66|0
1649310770000|2022-04-07 05:52:50|658.38|655.58|658.74|655.94|658.74|655.94|658.38|655.58|0
1649310780000|2022-04-07 05:53:00|658.56|655.76|658.38|655.58|658.56|655.76|658.38|655.58|0
1649310790000|2022-04-07 05:53:10|658.56|655.76|658.74|655.94|658.74|655.94|658.56|655.76|0
1649310800000|2022-04-07 05:53:20|658.93|656.13|658.74|655.94|658.93|656.13|658.74|655.94|0
1649310810000|2022-04-07 05:53:30|658.93|656.13|659.29|656.49|659.29|656.49|658.93|656.13|0
1649310840000|2022-04-07 05:54:00|659.48|656.68|659.85|657.05|659.85|657.05|659.48|656.68|0
1649310850000|2022-04-07 05:54:10|659.66|656.86|659.66|656.86|659.66|656.86|659.66|656.86|0
1649310860000|2022-04-07 05:54:20|659.85|657.05|659.85|657.05|659.85|657.05|659.85|657.05|0
1649310870000|2022-04-07 05:54:30|659.75|656.95|659.85|657.05|659.85|657.05|659.66|656.86|0
1649310880000|2022-04-07 05:54:40|660.03|657.23|660.03|657.23|660.03|657.23|660.03|657.23|0
1649310890000|2022-04-07 05:54:50|659.85|657.05|659.85|657.05|659.85|657.05|659.85|657.05|0
1649310910000|2022-04-07 05:55:10|659.66|656.86|659.66|656.86|659.85|657.05|659.66|656.86|0
1649310920000|2022-04-07 05:55:20|660.03|657.23|659.85|657.05|660.03|657.23|659.85|657.05|0
1649310930000|2022-04-07 05:55:30|660.03|657.23|660.21|657.41|660.4|657.6|660.03|657.23|0
1649310940000|2022-04-07 05:55:40|660.03|657.23|660.21|657.41|660.21|657.41|660.03|657.23|0
1649310950000|2022-04-07 05:55:50|660.03|657.23|659.85|657.05|660.03|657.23|659.85|657.05|0
1649310960000|2022-04-07 05:56:00|659.66|656.86|659.66|656.86|659.66|656.86|659.66|656.86|0
1649310970000|2022-04-07 05:56:10|659.57|656.77|659.29|656.49|659.57|656.77|659.29|656.49|0
1649310980000|2022-04-07 05:56:20|659.2|656.4|659.29|656.49|659.29|656.49|659.2|656.4|0
1649310990000|2022-04-07 05:56:30|659.11|656.31|659.11|656.31|659.11|656.31|659.11|656.31|0
1649311000000|2022-04-07 05:56:40|659.2|656.4|659.11|656.31|659.2|656.4|659.11|656.31|0
1649311010000|2022-04-07 05:56:50|659.29|656.49|659.29|656.49|659.29|656.49|659.29|656.49|0
1649311020000|2022-04-07 05:57:00|659.48|656.68|659.48|656.68|659.48|656.68|659.48|656.68|0
1649311040000|2022-04-07 05:57:20|659.11|656.31|659.11|656.31|659.11|656.31|659.11|656.31|0
1649311050000|2022-04-07 05:57:30|659.29|656.49|659.29|656.49|659.48|656.68|659.29|656.49|0
1649311070000|2022-04-07 05:57:50|659.11|656.31|659.11|656.31|659.11|656.31|659.11|656.31|0
1649311080000|2022-04-07 05:58:00|658.93|656.13|658.93|656.13|658.93|656.13|658.93|656.13|0
1649311090000|2022-04-07 05:58:10|658.83|656.03|658.56|655.76|658.83|656.03|658.56|655.76|0
1649311100000|2022-04-07 05:58:20|658.74|655.94|658.74|655.94|658.93|656.13|658.74|655.94|0
1649311120000|2022-04-07 05:58:40|658.56|655.76|658.56|655.76|658.56|655.76|658.56|655.76|0
1649311130000|2022-04-07 05:58:50|658.37|655.57|658.37|655.57|658.37|655.57|658.37|655.57|0
1649311150000|2022-04-07 05:59:10|658.56|655.76|658.56|655.76|658.56|655.76|658.46|655.66|0
1649311160000|2022-04-07 05:59:20|658.37|655.57|658.37|655.57|658.37|655.57|658.37|655.57|0
1649311180000|2022-04-07 05:59:40|658.19|655.39|658.37|655.57|658.37|655.57|658.19|655.39|0
1649311190000|2022-04-07 05:59:50|658.56|655.76|658.09|655.29|658.56|655.76|658.09|655.29|0
1649311200000|2022-04-07 06:00:00|658.01|655.21|658.74|655.94|658.74|655.94|658.01|655.21|0
1649311210000|2022-04-07 06:00:10|658.56|655.76|658.37|655.57|658.56|655.76|658.37|655.57|0
1649311220000|2022-04-07 06:00:20|658.01|655.21|658.19|655.39|658.19|655.39|658.01|655.21|0
1649311230000|2022-04-07 06:00:30|658.01|655.21|657.82|655.02|658.01|655.21|657.82|655.02|0
1649311240000|2022-04-07 06:00:40|657.64|654.84|657.27|654.47|657.64|654.84|657.27|654.47|0
1649311250000|2022-04-07 06:00:50|657.18|654.38|657.27|654.47|657.27|654.47|657.18|654.38|0
1649311260000|2022-04-07 06:01:00|657.64|654.84|657.45|654.65|657.64|654.84|657.45|654.65|0
1649311270000|2022-04-07 06:01:10|657.27|654.47|657.09|654.29|657.27|654.47|657.09|654.29|0
1649311280000|2022-04-07 06:01:20|656.99|654.19|656.72|653.92|656.99|654.19|656.72|653.92|0
1649311290000|2022-04-07 06:01:30|656.81|654.01|656.9|654.1|656.9|654.1|656.81|654.01|0
1649311300000|2022-04-07 06:01:40|656.81|654.01|656.9|654.1|656.9|654.1|656.72|653.92|0
1649311310000|2022-04-07 06:01:50|656.72|653.92|656.9|654.1|656.9|654.1|656.72|653.92|0
1649311320000|2022-04-07 06:02:00|657.09|654.29|657.45|654.65|657.45|654.65|657.09|654.29|0
1649311330000|2022-04-07 06:02:10|657.64|654.84|657.27|654.47|657.64|654.84|657.27|654.47|0
1649311340000|2022-04-07 06:02:20|657.09|654.29|657.64|654.84|657.64|654.84|657.09|654.29|0
1649311360000|2022-04-07 06:02:40|657.27|654.47|657.27|654.47|657.27|654.47|657.27|654.47|0
1649311380000|2022-04-07 06:03:00|657.09|654.29|658|655.2|658|655.2|657.09|654.29|0
1649311390000|2022-04-07 06:03:10|657.82|655.02|658.37|655.57|658.37|655.57|657.82|655.02|0
1649311400000|2022-04-07 06:03:20|658.19|655.39|658|655.2|658.19|655.39|658|655.2|0
1649311410000|2022-04-07 06:03:30|657.82|655.02|657.91|655.11|657.91|655.11|657.82|655.02|0
1649311420000|2022-04-07 06:03:40|658|655.2|658|655.2|658|655.2|657.82|655.02|0
1649311430000|2022-04-07 06:03:50|658.19|655.39|658.92|656.12|658.92|656.12|658.19|655.39|0
1649311440000|2022-04-07 06:04:00|658.74|655.94|658.92|656.12|658.92|656.12|658.74|655.94|0
1649311450000|2022-04-07 06:04:10|659.11|656.31|659.11|656.31|659.11|656.31|659.11|656.31|0
1649311460000|2022-04-07 06:04:20|659.29|656.49|659.47|656.67|659.66|656.86|659.29|656.49|0
1649311470000|2022-04-07 06:04:30|659.66|656.86|658.92|656.12|659.66|656.86|658.92|656.12|0
1649311480000|2022-04-07 06:04:40|659.01|656.21|658.83|656.03|659.01|656.21|658.83|656.03|0
1649311490000|2022-04-07 06:04:50|658.92|656.12|658.37|655.57|658.92|656.12|658.37|655.57|0
1649311510000|2022-04-07 06:05:10|658.55|655.75|658.55|655.75|658.55|655.75|658.55|655.75|0
1649311520000|2022-04-07 06:05:20|658.28|655.48|658.46|655.66|658.46|655.66|658.28|655.48|0
1649311530000|2022-04-07 06:05:30|658.55|655.75|658.64|655.84|658.74|655.94|658.55|655.75|0
1649311540000|2022-04-07 06:05:40|658.55|655.75|658.55|655.75|658.55|655.75|658.55|655.75|0
1649311550000|2022-04-07 06:05:50|658.92|656.12|659.11|656.31|659.11|656.31|658.92|656.12|0
1649311560000|2022-04-07 06:06:00|659.19|656.39|659.47|656.67|659.47|656.67|659.19|656.39|0
1649311570000|2022-04-07 06:06:10|659.66|656.86|659.84|657.04|659.84|657.04|659.66|656.86|0
1649311580000|2022-04-07 06:06:20|659.66|656.86|659.66|656.86|659.66|656.86|659.66|656.86|0
1649311590000|2022-04-07 06:06:30|659.56|656.76|659.47|656.67|659.66|656.86|659.47|656.67|0
1649311600000|2022-04-07 06:06:40|659.11|656.31|659.11|656.31|659.19|656.39|659.11|656.31|0
1649311610000|2022-04-07 06:06:50|659.19|656.39|659.11|656.31|659.29|656.49|659.11|656.31|0
1649311620000|2022-04-07 06:07:00|659.29|656.49|659.01|656.21|659.29|656.49|659.01|656.21|0
1649311630000|2022-04-07 06:07:10|659.1|656.3|658.92|656.12|659.1|656.3|658.92|656.12|0
1649311640000|2022-04-07 06:07:20|659.1|656.3|658.92|656.12|659.1|656.3|658.92|656.12|0
1649311650000|2022-04-07 06:07:30|659.01|656.21|659.1|656.3|659.29|656.49|659.01|656.21|0
1649311660000|2022-04-07 06:07:40|659.47|656.67|659.1|656.3|659.47|656.67|659.1|656.3|0
1649311670000|2022-04-07 06:07:50|659.29|656.49|660.21|657.41|660.21|657.41|659.29|656.49|0
1649311680000|2022-04-07 06:08:00|660.11|657.31|660.21|657.41|660.3|657.5|660.11|657.31|0
1649311690000|2022-04-07 06:08:10|660.3|657.5|660.39|657.59|660.39|657.59|660.3|657.5|0
1649311700000|2022-04-07 06:08:20|660.76|657.96|660.48|657.68|660.76|657.96|660.39|657.59|0
1649311710000|2022-04-07 06:08:30|660.57|657.77|661.13|658.33|661.13|658.33|660.57|657.77|0
1649311720000|2022-04-07 06:08:40|661.31|658.51|661.31|658.51|661.31|658.51|661.31|658.51|0
1649311730000|2022-04-07 06:08:50|661.49|658.69|661.31|658.51|661.49|658.69|661.31|658.51|0
1649311740000|2022-04-07 06:09:00|661.4|658.6|661.31|658.51|661.49|658.69|661.31|658.51|0
1649311750000|2022-04-07 06:09:10|661.13|658.33|661.49|658.69|661.49|658.69|661.13|658.33|0
1649311760000|2022-04-07 06:09:20|661.31|658.51|661.31|658.51|661.4|658.6|661.31|658.51|0
1649311770000|2022-04-07 06:09:30|661.13|658.33|660.76|657.96|661.13|658.33|660.76|657.96|0
1649311780000|2022-04-07 06:09:40|660.94|658.14|660.94|658.14|661.13|658.33|660.94|658.14|0
1649311790000|2022-04-07 06:09:50|660.76|657.96|660.76|657.96|661.13|658.33|660.76|657.96|0
1649311800000|2022-04-07 06:10:00|660.39|657.59|661.03|658.23|661.03|658.23|660.39|657.59|0
1649311810000|2022-04-07 06:10:10|661.13|658.33|661.49|658.69|661.49|658.69|661.13|658.33|0
1649311830000|2022-04-07 06:10:30|661.86|659.06|662.05|659.25|662.05|659.25|661.86|659.06|0
1649311850000|2022-04-07 06:10:50|662.23|659.43|662.05|659.25|662.23|659.43|661.86|659.06|0
1649311860000|2022-04-07 06:11:00|661.86|659.06|661.95|659.15|661.95|659.15|661.86|659.06|0
1649311870000|2022-04-07 06:11:10|662.05|659.25|662.13|659.33|662.13|659.33|662.05|659.25|0
1649311880000|2022-04-07 06:11:20|662.05|659.25|662.13|659.33|662.23|659.43|662.05|659.25|0
1649311890000|2022-04-07 06:11:30|662.05|659.25|662.13|659.33|662.23|659.43|662.05|659.25|0
1649311900000|2022-04-07 06:11:40|662.23|659.43|662.6|659.8|662.6|659.8|662.23|659.43|0
1649311910000|2022-04-07 06:11:50|662.78|659.98|662.78|659.98|662.78|659.98|662.78|659.98|0
1649311920000|2022-04-07 06:12:00|662.69|659.89|662.41|659.61|662.78|659.98|662.41|659.61|0
1649311930000|2022-04-07 06:12:10|662.5|659.7|662.05|659.25|662.5|659.7|662.05|659.25|0
1649311940000|2022-04-07 06:12:20|662.23|659.43|662.23|659.43|662.23|659.43|662.13|659.33|0
1649311960000|2022-04-07 06:12:40|662.05|659.25|662.05|659.25|662.05|659.25|662.05|659.25|0
1649311970000|2022-04-07 06:12:50|662.23|659.43|661.86|659.06|662.23|659.43|661.86|659.06|0
1649311980000|2022-04-07 06:13:00|661.49|658.69|661.21|658.41|661.49|658.69|661.12|658.32|0
1649311990000|2022-04-07 06:13:10|661.4|658.6|661.31|658.51|661.4|658.6|661.12|658.32|0
1649312000000|2022-04-07 06:13:20|661.49|658.69|661.49|658.69|661.49|658.69|661.49|658.69|0
1649312020000|2022-04-07 06:13:40|661.31|658.51|661.31|658.51|661.31|658.51|661.31|658.51|0
1649312030000|2022-04-07 06:13:50|661.12|658.32|661.12|658.32|661.31|658.51|661.12|658.32|0
1649312040000|2022-04-07 06:14:00|660.51|657.71|659.96|657.16|660.51|657.71|659.96|657.16|0
1649312050000|2022-04-07 06:14:10|660.15|657.35|660.05|657.25|660.15|657.35|659.96|657.16|0
1649312060000|2022-04-07 06:14:20|659.96|657.16|660.33|657.53|660.33|657.53|659.78|656.98|0
1649312070000|2022-04-07 06:14:30|660.51|657.71|660.7|657.9|660.7|657.9|660.51|657.71|0
1649312080000|2022-04-07 06:14:40|660.51|657.71|660.7|657.9|660.7|657.9|660.51|657.71|0
1649312100000|2022-04-07 06:15:00|660.88|658.08|661.07|658.27|661.07|658.27|660.88|658.08|0
1649312110000|2022-04-07 06:15:10|660.88|658.08|660.7|657.9|660.88|658.08|660.7|657.9|0
1649312130000|2022-04-07 06:15:30|660.88|658.08|660.88|658.08|660.88|658.08|660.79|657.99|0
1649312140000|2022-04-07 06:15:40|661.07|658.27|661.07|658.27|661.07|658.27|661.07|658.27|0
1649312160000|2022-04-07 06:16:00|661.25|658.45|661.25|658.45|661.25|658.45|661.25|658.45|0
1649312170000|2022-04-07 06:16:10|661.43|658.63|661.62|658.82|661.62|658.82|661.43|658.63|0
1649312180000|2022-04-07 06:16:20|661.25|658.45|661.62|658.82|661.8|659|661.25|658.45|0
1649312190000|2022-04-07 06:16:30|661.8|659|661.99|659.19|661.99|659.19|661.8|659|0
1649312200000|2022-04-07 06:16:40|662.07|659.27|662.17|659.37|662.17|659.37|661.99|659.19|0
1649312210000|2022-04-07 06:16:50|662.35|659.55|662.17|659.37|662.35|659.55|662.17|659.37|0
1649312220000|2022-04-07 06:17:00|661.8|659|662.17|659.37|662.17|659.37|661.8|659|0
1649312230000|2022-04-07 06:17:10|661.99|659.19|661.99|659.19|661.99|659.19|661.99|659.19|0
1649312240000|2022-04-07 06:17:20|661.8|659|661.8|659|661.8|659|661.8|659|0
1649312250000|2022-04-07 06:17:30|661.62|658.82|661.62|658.82|661.62|658.82|661.43|658.63|0
1649312260000|2022-04-07 06:17:40|661.52|658.72|661.25|658.45|661.52|658.72|661.25|658.45|0
1649312270000|2022-04-07 06:17:50|661.06|658.26|661.06|658.26|661.25|658.45|661.06|658.26|0
1649312280000|2022-04-07 06:18:00|660.88|658.08|661.25|658.45|661.25|658.45|660.88|658.08|0
1649312290000|2022-04-07 06:18:10|661.06|658.26|661.25|658.45|661.25|658.45|661.06|658.26|0
1649312300000|2022-04-07 06:18:20|661.43|658.63|661.62|658.82|661.62|658.82|661.43|658.63|0
1649312310000|2022-04-07 06:18:30|661.52|658.72|661.62|658.82|661.62|658.82|661.52|658.72|0
1649312320000|2022-04-07 06:18:40|661.7|658.9|661.8|659|661.8|659|661.7|658.9|0
1649312330000|2022-04-07 06:18:50|661.43|658.63|661.8|659|661.8|659|661.43|658.63|0
1649312340000|2022-04-07 06:19:00|661.89|659.09|662.17|659.37|662.26|659.46|661.89|659.09|0
1649312350000|2022-04-07 06:19:10|661.98|659.18|661.89|659.09|661.98|659.18|661.89|659.09|0
1649312360000|2022-04-07 06:19:20|661.8|659|661.89|659.09|661.98|659.18|661.8|659|0
1649312370000|2022-04-07 06:19:30|661.8|659|661.8|659|661.8|659|661.62|658.82|0
1649312380000|2022-04-07 06:19:40|662.17|659.37|662.17|659.37|662.17|659.37|662.17|659.37|0
1649312390000|2022-04-07 06:19:50|661.8|659|661.8|659|661.89|659.09|661.8|659|0
1649312400000|2022-04-07 06:20:00|661.89|659.09|661.98|659.18|662.07|659.27|661.89|659.09|0
1649312410000|2022-04-07 06:20:10|661.8|659|661.62|658.82|661.8|659|661.62|658.82|0
1649312420000|2022-04-07 06:20:20|661.7|658.9|661.25|658.45|661.7|658.9|661.25|658.45|0
1649312430000|2022-04-07 06:20:30|661.15|658.35|661.8|659|661.8|659|661.15|658.35|0
1649312440000|2022-04-07 06:20:40|661.98|659.18|661.8|659|661.98|659.18|661.8|659|0
1649312450000|2022-04-07 06:20:50|661.98|659.18|661.62|658.82|661.98|659.18|661.43|658.63|0
1649312460000|2022-04-07 06:21:00|661.8|659|662.17|659.37|662.17|659.37|661.8|659|0
1649312470000|2022-04-07 06:21:10|662.35|659.55|661.98|659.18|662.35|659.55|661.98|659.18|0
1649312480000|2022-04-07 06:21:20|661.8|659|661.98|659.18|661.98|659.18|661.8|659|0
1649312490000|2022-04-07 06:21:30|662.17|659.37|662.07|659.27|662.17|659.37|662.07|659.27|0
1649312500000|2022-04-07 06:21:40|661.98|659.18|661.8|659|662.07|659.27|661.8|659|0
1649312510000|2022-04-07 06:21:50|661.98|659.18|661.98|659.18|662.17|659.37|661.98|659.18|0
1649312520000|2022-04-07 06:22:00|662.17|659.37|661.98|659.18|662.17|659.37|661.98|659.18|0
1649312530000|2022-04-07 06:22:10|661.8|659|661.8|659|661.8|659|661.61|658.81|0
1649312540000|2022-04-07 06:22:20|661.61|658.81|661.8|659|661.8|659|661.61|658.81|0
1649312560000|2022-04-07 06:22:40|661.7|658.9|661.7|658.9|661.7|658.9|661.61|658.81|0
1649312570000|2022-04-07 06:22:50|661.61|658.81|661.8|659|661.8|659|661.61|658.81|0
1649312580000|2022-04-07 06:23:00|661.98|659.18|661.98|659.18|661.98|659.18|661.98|659.18|0
1649312590000|2022-04-07 06:23:10|661.8|659|661.8|659|661.8|659|661.8|659|0
1649312600000|2022-04-07 06:23:20|661.98|659.18|661.8|659|661.98|659.18|661.8|659|0
1649312610000|2022-04-07 06:23:30|661.98|659.18|661.98|659.18|661.98|659.18|661.8|659|0
1649312620000|2022-04-07 06:23:40|662.17|659.37|662.17|659.37|662.35|659.55|662.17|659.37|0
1649312640000|2022-04-07 06:24:00|661.98|659.18|662.17|659.37|662.17|659.37|661.98|659.18|0
1649312650000|2022-04-07 06:24:10|662.07|659.27|662.35|659.55|662.35|659.55|662.07|659.27|0
1649312660000|2022-04-07 06:24:20|662.54|659.74|662.54|659.74|662.54|659.74|662.54|659.74|0
1649312670000|2022-04-07 06:24:30|662.72|659.92|662.9|660.1|663.09|660.29|662.72|659.92|0
1649312680000|2022-04-07 06:24:40|663.09|660.29|663.09|660.29|663.09|660.29|662.9|660.1|0
1649312690000|2022-04-07 06:24:50|662.9|660.1|663.27|660.47|663.64|660.84|662.9|660.1|0
1649312700000|2022-04-07 06:25:00|663.46|660.66|663.46|660.66|663.46|660.66|663.46|660.66|0
1649312710000|2022-04-07 06:25:10|663.64|660.84|663.46|660.66|663.64|660.84|663.46|660.66|0
1649312720000|2022-04-07 06:25:20|663.09|660.29|663.27|660.47|663.27|660.47|662.9|660.1|0
1649312730000|2022-04-07 06:25:30|663.46|660.66|663.46|660.66|663.54|660.74|663.46|660.66|0
1649312740000|2022-04-07 06:25:40|663.27|660.47|663.82|661.02|663.82|661.02|663.27|660.47|0
1649312750000|2022-04-07 06:25:50|663.64|660.84|663.82|661.02|663.82|661.02|663.64|660.84|0
1649312760000|2022-04-07 06:26:00|663.73|660.93|664.19|661.39|664.19|661.39|663.73|660.93|0
1649312770000|2022-04-07 06:26:10|664.56|661.76|664.56|661.76|664.56|661.76|664.56|661.76|0
1649312780000|2022-04-07 06:26:20|664.19|661.39|664.38|661.58|664.38|661.58|664.19|661.39|0
1649312790000|2022-04-07 06:26:30|664.19|661.39|663.82|661.02|664.19|661.39|663.82|661.02|0
1649312800000|2022-04-07 06:26:40|664.01|661.21|664.01|661.21|664.19|661.39|664.01|661.21|0
1649312810000|2022-04-07 06:26:50|663.82|661.02|664.01|661.21|664.01|661.21|663.82|661.02|0
1649312820000|2022-04-07 06:27:00|663.82|661.02|664.01|661.21|664.01|661.21|663.82|661.02|0
1649312830000|2022-04-07 06:27:10|663.82|661.02|663.64|660.84|663.82|661.02|663.64|660.84|0
1649312840000|2022-04-07 06:27:20|663.46|660.66|663.64|660.84|663.82|661.02|663.46|660.66|0
1649312850000|2022-04-07 06:27:30|663.54|660.74|663.64|660.84|663.64|660.84|663.54|660.74|0
1649312860000|2022-04-07 06:27:40|663.46|660.66|663.82|661.02|663.82|661.02|663.46|660.66|0
1649312870000|2022-04-07 06:27:50|663.64|660.84|663.82|661.02|663.82|661.02|663.64|660.84|0
1649312880000|2022-04-07 06:28:00|663.64|660.84|663.82|661.02|663.82|661.02|663.64|660.84|0
1649312890000|2022-04-07 06:28:10|663.91|661.11|663.82|661.02|663.91|661.11|663.64|660.84|0
1649312900000|2022-04-07 06:28:20|664.01|661.21|664.38|661.58|664.38|661.58|664.01|661.21|0
1649312910000|2022-04-07 06:28:30|664.19|661.39|664.19|661.39|664.19|661.39|664.19|661.39|0
1649312920000|2022-04-07 06:28:40|664.01|661.21|664.1|661.3|664.19|661.39|664.01|661.21|0
1649312930000|2022-04-07 06:28:50|664.01|661.21|664.19|661.39|664.19|661.39|663.91|661.11|0
1649312940000|2022-04-07 06:29:00|664.1|661.3|665.11|662.31|665.11|662.31|664.1|661.3|0
1649312950000|2022-04-07 06:29:10|664.93|662.13|664.93|662.13|665.11|662.31|664.93|662.13|0
1649312970000|2022-04-07 06:29:30|665.02|662.22|664.93|662.13|665.02|662.22|664.93|662.13|0
1649312990000|2022-04-07 06:29:50|665.11|662.31|664.83|662.03|665.11|662.31|664.83|662.03|0
1649313000000|2022-04-07 06:30:00|664.75|661.95|664.93|662.13|664.93|662.13|664.75|661.95|0
1649313010000|2022-04-07 06:30:10|665.11|662.31|665.11|662.31|665.11|662.31|664.93|662.13|0
1649313020000|2022-04-07 06:30:20|665.85|663.05|665.67|662.87|665.85|663.05|665.67|662.87|0
1649313030000|2022-04-07 06:30:30|665.48|662.68|665.3|662.5|665.48|662.68|665.3|662.5|0
1649313040000|2022-04-07 06:30:40|665.11|662.31|664.83|662.03|665.2|662.4|664.83|662.03|0
1649313050000|2022-04-07 06:30:50|664.93|662.13|664.38|661.58|664.93|662.13|664.38|661.58|0
1649313060000|2022-04-07 06:31:00|664.19|661.39|664.19|661.39|664.38|661.58|664.19|661.39|0
1649313070000|2022-04-07 06:31:10|664.01|661.21|663.91|661.11|664.01|661.21|663.91|661.11|0
1649313080000|2022-04-07 06:31:20|663.82|661.02|663.82|661.02|663.82|661.02|663.64|660.84|0
1649313090000|2022-04-07 06:31:30|664.01|661.21|663.82|661.02|664.01|661.21|663.82|661.02|0
1649313100000|2022-04-07 06:31:40|664.01|661.21|664.19|661.39|664.19|661.39|664.01|661.21|0
1649313110000|2022-04-07 06:31:50|664.38|661.58|664.38|661.58|664.38|661.58|664.38|661.58|0
1649313120000|2022-04-07 06:32:00|664.56|661.76|664.19|661.39|664.56|661.76|664.19|661.39|0
1649313130000|2022-04-07 06:32:10|664.38|661.58|664.38|661.58|664.38|661.58|664.38|661.58|0
1649313140000|2022-04-07 06:32:20|664.19|661.39|664.38|661.58|664.56|661.76|664.19|661.39|0
1649313150000|2022-04-07 06:32:30|664.19|661.39|664.38|661.58|664.38|661.58|664.19|661.39|0
1649313160000|2022-04-07 06:32:40|664.19|661.39|663.82|661.02|664.19|661.39|663.82|661.02|0
1649313170000|2022-04-07 06:32:50|663.91|661.11|663.82|661.02|663.91|661.11|663.82|661.02|0
1649313180000|2022-04-07 06:33:00|663.64|660.84|663.45|660.65|663.64|660.84|663.45|660.65|0
1649313190000|2022-04-07 06:33:10|663.54|660.74|663.54|660.74|663.54|660.74|663.54|660.74|0
1649313200000|2022-04-07 06:33:20|663.45|660.65|663.36|660.56|663.45|660.65|663.36|660.56|0
1649313210000|2022-04-07 06:33:30|663.08|660.28|663.17|660.37|663.27|660.47|663.08|660.28|0
1649313220000|2022-04-07 06:33:40|663.27|660.47|663.27|660.47|663.27|660.47|663.27|660.47|0
1649313230000|2022-04-07 06:33:50|663.45|660.65|663.45|660.65|663.45|660.65|663.27|660.47|0
1649313240000|2022-04-07 06:34:00|663.36|660.56|663.08|660.28|663.36|660.56|663.08|660.28|0
1649313250000|2022-04-07 06:34:10|662.9|660.1|663.45|660.65|663.45|660.65|662.9|660.1|0
1649313260000|2022-04-07 06:34:20|663.36|660.56|663.27|660.47|663.36|660.56|663.27|660.47|0
1649313270000|2022-04-07 06:34:30|663.45|660.65|663.45|660.65|663.64|660.84|663.45|660.65|0
1649313280000|2022-04-07 06:34:40|663.64|660.84|663.64|660.84|663.64|660.84|663.54|660.74|0
1649313290000|2022-04-07 06:34:50|663.82|661.02|663.82|661.02|663.82|661.02|663.82|661.02|0
1649313300000|2022-04-07 06:35:00|663.72|660.92|663.82|661.02|663.82|661.02|663.64|660.84|0
1649313310000|2022-04-07 06:35:10|663.64|660.84|663.64|660.84|663.64|660.84|663.64|660.84|0
1649313320000|2022-04-07 06:35:20|663.45|660.65|663.45|660.65|663.45|660.65|663.45|660.65|0
1649313330000|2022-04-07 06:35:30|663.64|660.84|663.64|660.84|663.64|660.84|663.64|660.84|0
1649313340000|2022-04-07 06:35:40|663.72|660.92|663.82|661.02|663.82|661.02|663.72|660.92|0
1649313350000|2022-04-07 06:35:50|664|661.2|664.19|661.39|664.19|661.39|664|661.2|0
1649313360000|2022-04-07 06:36:00|664.37|661.57|664.28|661.48|664.37|661.57|664.28|661.48|0
1649313370000|2022-04-07 06:36:10|664.19|661.39|664.19|661.39|664.19|661.39|664.19|661.39|0
1649313380000|2022-04-07 06:36:20|664.37|661.57|664.56|661.76|664.56|661.76|664.37|661.57|0
1649313390000|2022-04-07 06:36:30|664.37|661.57|664.37|661.57|664.37|661.57|664.37|661.57|0
1649313400000|2022-04-07 06:36:40|664.28|661.48|664.28|661.48|664.28|661.48|664.28|661.48|0
1649313410000|2022-04-07 06:36:50|664.37|661.57|664.37|661.57|664.74|661.94|664.37|661.57|0
1649313420000|2022-04-07 06:37:00|664.28|661.48|664.37|661.57|664.37|661.57|664.28|661.48|0
1649313430000|2022-04-07 06:37:10|664.28|661.48|664.19|661.39|664.28|661.48|664.19|661.39|0
1649313440000|2022-04-07 06:37:20|664.09|661.29|664.19|661.39|664.19|661.39|664|661.2|0
1649313450000|2022-04-07 06:37:30|664|661.2|664|661.2|664|661.2|664|661.2|0
1649313460000|2022-04-07 06:37:40|664.19|661.39|664.19|661.39|664.19|661.39|664.19|661.39|0
1649313470000|2022-04-07 06:37:50|664.28|661.48|664.37|661.57|664.37|661.57|664.19|661.39|0
1649313480000|2022-04-07 06:38:00|664.56|661.76|664.37|661.57|664.56|661.76|664.37|661.57|0
1649313490000|2022-04-07 06:38:10|664.56|661.76|664.56|661.76|664.56|661.76|664.56|661.76|0
1649313500000|2022-04-07 06:38:20|664.37|661.57|664.19|661.39|664.37|661.57|664.19|661.39|0
1649313510000|2022-04-07 06:38:30|664.28|661.48|664.37|661.57|664.37|661.57|664.28|661.48|0
1649313520000|2022-04-07 06:38:40|664.19|661.39|664.46|661.66|664.46|661.66|664.19|661.39|0
1649313530000|2022-04-07 06:38:50|664.56|661.76|664.74|661.94|664.74|661.94|664.56|661.76|0
1649313540000|2022-04-07 06:39:00|664.65|661.85|664.93|662.13|664.93|662.13|664.65|661.85|0
1649313550000|2022-04-07 06:39:10|665.11|662.31|665.29|662.49|665.29|662.49|665.11|662.31|0
1649313560000|2022-04-07 06:39:20|665.11|662.31|664.83|662.03|665.11|662.31|664.83|662.03|0
1649313570000|2022-04-07 06:39:30|664.93|662.13|664.93|662.13|664.93|662.13|664.93|662.13|0
1649313580000|2022-04-07 06:39:40|665.11|662.31|664.93|662.13|665.11|662.31|664.93|662.13|0
1649313590000|2022-04-07 06:39:50|665.01|662.21|664.74|661.94|665.01|662.21|664.74|661.94|0
1649313600000|2022-04-07 06:40:00|664.83|662.03|664.74|661.94|664.83|662.03|664.74|661.94|0
1649313610000|2022-04-07 06:40:10|664.93|662.13|664.93|662.13|664.93|662.13|664.93|662.13|0
1649313620000|2022-04-07 06:40:20|665.01|662.21|665.11|662.31|665.11|662.31|664.93|662.13|0
1649313630000|2022-04-07 06:40:30|665.01|662.21|665.01|662.21|665.01|662.21|665.01|662.21|0
1649313640000|2022-04-07 06:40:40|664.93|662.13|664.93|662.13|664.93|662.13|664.93|662.13|0
1649313660000|2022-04-07 06:41:00|664.92|662.12|664.92|662.12|664.92|662.12|664.92|662.12|0
1649313670000|2022-04-07 06:41:10|665.01|662.21|664.92|662.12|665.01|662.21|664.92|662.12|0
1649313680000|2022-04-07 06:41:20|665.01|662.21|664.92|662.12|665.01|662.21|664.92|662.12|0
1649313690000|2022-04-07 06:41:30|665.01|662.21|664.92|662.12|665.11|662.31|664.92|662.12|0
1649313700000|2022-04-07 06:41:40|665.11|662.31|665.11|662.31|665.11|662.31|665.11|662.31|0
1649313710000|2022-04-07 06:41:50|665.2|662.4|665.11|662.31|665.2|662.4|665.11|662.31|0
1649313730000|2022-04-07 06:42:10|665.29|662.49|665.29|662.49|665.29|662.49|665.29|662.49|0
1649313740000|2022-04-07 06:42:20|665.48|662.68|665.38|662.58|665.48|662.68|665.29|662.49|0
1649313750000|2022-04-07 06:42:30|665.29|662.49|665.48|662.68|665.48|662.68|665.29|662.49|0
1649313760000|2022-04-07 06:42:40|665.29|662.49|665.66|662.86|665.66|662.86|665.29|662.49|0
1649313770000|2022-04-07 06:42:50|665.85|663.05|665.85|663.05|665.85|663.05|665.85|663.05|0
1649313780000|2022-04-07 06:43:00|665.66|662.86|665.66|662.86|665.66|662.86|665.38|662.58|0
1649313790000|2022-04-07 06:43:10|665.85|663.05|665.85|663.05|665.85|663.05|665.66|662.86|0
1649313800000|2022-04-07 06:43:20|665.66|662.86|665.66|662.86|665.75|662.95|665.66|662.86|0
1649313810000|2022-04-07 06:43:30|665.57|662.77|665.48|662.68|665.57|662.77|665.48|662.68|0
1649313820000|2022-04-07 06:43:40|665.38|662.58|665.48|662.68|665.48|662.68|665.38|662.58|0
1649313830000|2022-04-07 06:43:50|665.66|662.86|665.85|663.05|665.85|663.05|665.66|662.86|0
1649313840000|2022-04-07 06:44:00|666.03|663.23|666.59|663.79|666.59|663.79|666.03|663.23|0
1649313850000|2022-04-07 06:44:10|666.49|663.69|666.95|664.15|666.95|664.15|666.49|663.69|0
1649313860000|2022-04-07 06:44:20|667.51|664.71|667.69|664.89|667.69|664.89|667.41|664.61|0
1649313870000|2022-04-07 06:44:30|667.51|664.71|667.69|664.89|667.69|664.89|667.51|664.71|0
1649313880000|2022-04-07 06:44:40|667.51|664.71|667.6|664.8|667.69|664.89|667.51|664.71|0
1649313890000|2022-04-07 06:44:50|667.51|664.71|667.69|664.89|667.69|664.89|667.32|664.52|0
1649313900000|2022-04-07 06:45:00|667.51|664.71|667.69|664.89|667.69|664.89|667.51|664.71|0
1649313910000|2022-04-07 06:45:10|667.6|664.8|667.41|664.61|667.6|664.8|667.41|664.61|0
1649313920000|2022-04-07 06:45:20|667.51|664.71|667.69|664.89|667.69|664.89|667.51|664.71|0
1649313930000|2022-04-07 06:45:30|667.51|664.71|667.32|664.52|667.51|664.71|667.32|664.52|0
1649313940000|2022-04-07 06:45:40|667.51|664.71|667.51|664.71|667.51|664.71|667.41|664.61|0
1649313950000|2022-04-07 06:45:50|667.32|664.52|667.14|664.34|667.32|664.52|667.14|664.34|0
1649313960000|2022-04-07 06:46:00|667.51|664.71|667.14|664.34|667.51|664.71|667.14|664.34|0
1649313970000|2022-04-07 06:46:10|667.32|664.52|667.32|664.52|667.32|664.52|667.32|664.52|0
1649313980000|2022-04-07 06:46:20|667.51|664.71|667.32|664.52|667.51|664.71|667.32|664.52|0
1649313990000|2022-04-07 06:46:30|667.51|664.71|667.32|664.52|667.51|664.71|667.32|664.52|0
1649314010000|2022-04-07 06:46:50|667.23|664.43|667.14|664.34|667.23|664.43|667.14|664.34|0
1649314020000|2022-04-07 06:47:00|667.23|664.43|667.14|664.34|667.23|664.43|667.14|664.34|0
1649314060000|2022-04-07 06:47:40|667.32|664.52|667.51|664.71|667.51|664.71|667.32|664.52|0
1649314070000|2022-04-07 06:47:50|667.69|664.89|667.69|664.89|667.88|665.08|667.69|664.89|0
1649314080000|2022-04-07 06:48:00|667.88|665.08|668.06|665.26|668.06|665.26|667.88|665.08|0
1649314090000|2022-04-07 06:48:10|668.25|665.45|668.25|665.45|668.25|665.45|668.15|665.35|0
1649314100000|2022-04-07 06:48:20|668.43|665.63|667.69|664.89|668.43|665.63|667.69|664.89|0
1649314110000|2022-04-07 06:48:30|667.51|664.71|667.6|664.8|667.69|664.89|667.51|664.71|0
1649314120000|2022-04-07 06:48:40|667.32|664.52|667.14|664.34|667.32|664.52|667.14|664.34|0
1649314130000|2022-04-07 06:48:50|667.32|664.52|667.51|664.71|667.51|664.71|667.14|664.34|0
1649314150000|2022-04-07 06:49:10|667.6|664.8|667.51|664.71|667.6|664.8|667.51|664.71|0
1649314160000|2022-04-07 06:49:20|667.41|664.61|666.95|664.15|667.51|664.71|666.95|664.15|0
1649314170000|2022-04-07 06:49:30|667.04|664.24|667.32|664.52|667.51|664.71|666.95|664.15|0
1649314180000|2022-04-07 06:49:40|667.14|664.34|667.14|664.34|667.14|664.34|667.14|664.34|0
1649314190000|2022-04-07 06:49:50|667.75|664.95|667.14|664.34|667.75|664.95|667.14|664.34|0
1649314200000|2022-04-07 06:50:00|666.95|664.15|667.14|664.34|667.14|664.34|666.95|664.15|0
1649314220000|2022-04-07 06:50:20|667.23|664.43|667.04|664.24|667.23|664.43|666.95|664.15|0
1649314230000|2022-04-07 06:50:30|666.95|664.15|666.95|664.15|667.04|664.24|666.95|664.15|0
1649314240000|2022-04-07 06:50:40|667.04|664.24|666.95|664.15|667.14|664.34|666.95|664.15|0
1649314250000|2022-04-07 06:50:50|666.77|663.97|667.14|664.34|667.14|664.34|666.77|663.97|0
1649314260000|2022-04-07 06:51:00|667.23|664.43|667.32|664.52|667.32|664.52|667.23|664.43|0
1649314270000|2022-04-07 06:51:10|667.51|664.71|668.06|665.26|668.06|665.26|667.51|664.71|0
1649314280000|2022-04-07 06:51:20|668.25|665.45|667.88|665.08|668.25|665.45|667.88|665.08|0
1649314290000|2022-04-07 06:51:30|667.78|664.98|667.32|664.52|667.78|664.98|667.32|664.52|0
1649314300000|2022-04-07 06:51:40|667.41|664.61|667.32|664.52|667.41|664.61|667.32|664.52|0
1649314310000|2022-04-07 06:51:50|667.14|664.34|667.32|664.52|667.32|664.52|667.14|664.34|0
1649314320000|2022-04-07 06:52:00|667.14|664.34|667.14|664.34|667.14|664.34|666.95|664.15|0
1649314330000|2022-04-07 06:52:10|666.95|664.15|666.58|663.78|666.95|664.15|666.58|663.78|0
1649314340000|2022-04-07 06:52:20|666.49|663.69|666.4|663.6|666.49|663.69|666.4|663.6|0
1649314350000|2022-04-07 06:52:30|666.21|663.41|666.12|663.32|666.21|663.41|666.12|663.32|0
1649314360000|2022-04-07 06:52:40|666.21|663.41|666.03|663.23|666.21|663.41|666.03|663.23|0
1649314370000|2022-04-07 06:52:50|666.21|663.41|666.21|663.41|666.21|663.41|666.21|663.41|0
1649314440000|2022-04-07 06:54:00|666.58|663.78|666.4|663.6|666.58|663.78|666.4|663.6|0
1649314450000|2022-04-07 06:54:10|666.58|663.78|666.4|663.6|666.58|663.78|666.4|663.6|0
1649314460000|2022-04-07 06:54:20|666.58|663.78|666.58|663.78|666.58|663.78|666.58|663.78|0
1649314470000|2022-04-07 06:54:30|667.59|664.79|667.59|664.79|667.59|664.79|667.59|664.79|0
1649314480000|2022-04-07 06:54:40|667.77|664.97|667.77|664.97|667.77|664.97|667.77|664.97|0
1649314490000|2022-04-07 06:54:50|667.96|665.16|667.96|665.16|667.96|665.16|667.96|665.16|0
1649314500000|2022-04-07 06:55:00|667.86|665.06|667.59|664.79|667.96|665.16|667.59|664.79|0
1649314520000|2022-04-07 06:55:20|667.4|664.6|667.68|664.88|667.68|664.88|667.4|664.6|0
1649314530000|2022-04-07 06:55:30|667.77|664.97|667.49|664.69|667.77|664.97|667.49|664.69|0
1649314540000|2022-04-07 06:55:40|667.4|664.6|667.77|664.97|667.77|664.97|667.4|664.6|0
1649314550000|2022-04-07 06:55:50|667.86|665.06|668.14|665.34|668.14|665.34|667.86|665.06|0
1649314560000|2022-04-07 06:56:00|668.23|665.43|668.14|665.34|668.23|665.43|668.14|665.34|0
1649314570000|2022-04-07 06:56:10|668.33|665.53|668.33|665.53|668.33|665.53|668.33|665.53|0
1649314580000|2022-04-07 06:56:20|668.23|665.43|668.23|665.43|668.23|665.43|668.23|665.43|0
1649314590000|2022-04-07 06:56:30|668.14|665.34|667.96|665.16|668.14|665.34|667.96|665.16|0
1649314600000|2022-04-07 06:56:40|668.14|665.34|668.33|665.53|668.33|665.53|668.14|665.34|0
1649314610000|2022-04-07 06:56:50|668.88|666.08|668.7|665.9|668.88|666.08|668.7|665.9|0
1649314620000|2022-04-07 06:57:00|668.88|666.08|669.06|666.26|669.06|666.26|668.7|665.9|0
1649314640000|2022-04-07 06:57:20|669.43|666.63|669.99|667.19|669.99|667.19|669.43|666.63|0
1649314650000|2022-04-07 06:57:30|670.08|667.28|669.99|667.19|670.17|667.37|669.99|667.19|0
1649314660000|2022-04-07 06:57:40|669.89|667.09|669.99|667.19|669.99|667.19|669.8|667|0
1649314670000|2022-04-07 06:57:50|669.8|667|669.34|666.54|669.8|667|669.34|666.54|0
1649314680000|2022-04-07 06:58:00|669.25|666.45|669.62|666.82|669.62|666.82|669.25|666.45|0
1649314690000|2022-04-07 06:58:10|669.43|666.63|669.43|666.63|669.52|666.72|669.43|666.63|0
1649314700000|2022-04-07 06:58:20|669.25|666.45|669.25|666.45|669.25|666.45|669.25|666.45|0
1649314710000|2022-04-07 06:58:30|669.06|666.26|669.06|666.26|669.25|666.45|669.06|666.26|0
1649314730000|2022-04-07 06:58:50|669.25|666.45|669.06|666.26|669.25|666.45|669.06|666.26|0
1649314740000|2022-04-07 06:59:00|668.97|666.17|669.62|666.82|669.62|666.82|668.88|666.08|0
1649314750000|2022-04-07 06:59:10|669.8|667|669.71|666.91|669.8|667|669.62|666.82|0
1649314760000|2022-04-07 06:59:20|669.62|666.82|669.43|666.63|669.62|666.82|669.43|666.63|0
1649314770000|2022-04-07 06:59:30|669.25|666.45|669.43|666.63|669.43|666.63|669.25|666.45|0
1649314780000|2022-04-07 06:59:40|669.25|666.45|669.34|666.54|669.43|666.63|669.25|666.45|0
1649314790000|2022-04-07 06:59:50|669.25|666.45|668.88|666.08|669.25|666.45|668.88|666.08|0
1649314800000|2022-04-07 07:00:00|669.06|666.26|668.51|665.71|669.06|666.26|668.51|665.71|0
1649314810000|2022-04-07 07:00:10|669.06|666.26|668.69|665.89|669.06|666.26|668.69|665.89|0
1649314820000|2022-04-07 07:00:20|668.51|665.71|669.25|666.45|669.25|666.45|668.51|665.71|0
1649314830000|2022-04-07 07:00:30|668.88|666.08|668.6|665.8|669.06|666.26|668.41|665.61|0
1649314840000|2022-04-07 07:00:40|668.32|665.52|668.32|665.52|668.41|665.61|668.32|665.52|0
1649314850000|2022-04-07 07:00:50|668.14|665.34|667.77|664.97|668.14|665.34|667.77|664.97|0
1649314860000|2022-04-07 07:01:00|667.59|664.79|667.4|664.6|667.59|664.79|667.4|664.6|0
1649314870000|2022-04-07 07:01:10|667.22|664.42|667.31|664.51|667.31|664.51|667.22|664.42|0
1649314880000|2022-04-07 07:01:20|667.4|664.6|667.22|664.42|667.4|664.6|667.22|664.42|0
1649314890000|2022-04-07 07:01:30|667.31|664.51|668.51|665.71|668.51|665.71|667.31|664.51|0
1649314900000|2022-04-07 07:01:40|669.06|666.26|669.43|666.63|669.43|666.63|669.06|666.26|0
1649314910000|2022-04-07 07:01:50|669.25|666.45|670.54|667.74|670.73|667.93|669.25|666.45|0
1649314920000|2022-04-07 07:02:00|671.1|668.3|670.91|668.11|671.28|668.48|670.91|668.11|0
1649314930000|2022-04-07 07:02:10|670.54|667.74|670.26|667.46|670.54|667.74|670.26|667.46|0
1649314940000|2022-04-07 07:02:20|670.54|667.74|669.34|666.54|670.54|667.74|669.34|666.54|0
1649314950000|2022-04-07 07:02:30|669.43|666.63|668.88|666.08|669.43|666.63|668.69|665.89|0
1649314960000|2022-04-07 07:02:40|668.69|665.89|668.23|665.43|669.06|666.26|668.23|665.43|0
1649314970000|2022-04-07 07:02:50|667.67|664.87|667.95|665.15|667.95|665.15|667.67|664.87|0
1649314980000|2022-04-07 07:03:00|668.32|665.52|668.32|665.52|668.32|665.52|668.14|665.34|0
1649314990000|2022-04-07 07:03:10|668.14|665.34|668.41|665.61|668.41|665.61|668.14|665.34|0
1649315000000|2022-04-07 07:03:20|668.51|665.71|668.32|665.52|668.51|665.71|668.32|665.52|0
1649315010000|2022-04-07 07:03:30|668.6|665.8|668.51|665.71|668.69|665.89|668.51|665.71|0
1649315020000|2022-04-07 07:03:40|668.69|665.89|669.15|666.35|669.15|666.35|668.69|665.89|0
1649315030000|2022-04-07 07:03:50|668.88|666.08|668.69|665.89|668.88|666.08|668.69|665.89|0
1649315040000|2022-04-07 07:04:00|668.88|666.08|668.88|666.08|668.88|666.08|668.69|665.89|0
1649315050000|2022-04-07 07:04:10|668.97|666.17|669.34|666.54|669.43|666.63|668.97|666.17|0
1649315060000|2022-04-07 07:04:20|669.25|666.45|669.25|666.45|669.25|666.45|669.25|666.45|0
1649315070000|2022-04-07 07:04:30|669.06|666.26|668.78|665.98|669.06|666.26|668.78|665.98|0
1649315080000|2022-04-07 07:04:40|668.69|665.89|668.69|665.89|668.69|665.89|668.69|665.89|0
1649315090000|2022-04-07 07:04:50|669.06|666.26|669.06|666.26|669.25|666.45|669.06|666.26|0
1649315100000|2022-04-07 07:05:00|669.43|666.63|669.6|667.2|669.79|667.39|669.43|666.63|0
1649315110000|2022-04-07 07:05:10|669.69|667.29|670.52|668.12|670.52|668.12|669.69|667.29|0
1649315120000|2022-04-07 07:05:20|671.08|668.68|670.71|668.31|671.08|668.68|670.71|668.31|0
1649315130000|2022-04-07 07:05:30|670.98|668.58|670.52|668.12|670.98|668.58|670.52|668.12|0
1649315140000|2022-04-07 07:05:40|669.97|667.57|669.79|667.39|669.97|667.57|669.69|667.29|0
1649315150000|2022-04-07 07:05:50|670.52|668.12|670.34|667.94|670.71|668.31|670.34|667.94|0
1649315160000|2022-04-07 07:06:00|670.52|668.12|670.52|668.12|670.52|668.12|669.97|667.57|0
1649315170000|2022-04-07 07:06:10|670.71|668.31|669.78|667.38|670.71|668.31|669.78|667.38|0
1649315180000|2022-04-07 07:06:20|669.97|667.57|670.34|667.94|670.52|668.12|669.97|667.57|0
1649315190000|2022-04-07 07:06:30|670.15|667.75|669.97|667.57|670.15|667.75|669.97|667.57|0
1649315200000|2022-04-07 07:06:40|670.15|667.75|670.15|667.75|670.34|667.94|669.97|667.57|0
1649315210000|2022-04-07 07:06:50|669.97|667.57|669.78|667.38|669.97|667.57|669.69|667.29|0
1649315220000|2022-04-07 07:07:00|669.32|666.92|669.23|666.83|669.41|667.01|669.23|666.83|0
1649315230000|2022-04-07 07:07:10|669.13|666.73|668.86|666.46|669.23|666.83|668.86|666.46|0
1649315240000|2022-04-07 07:07:20|668.68|666.28|668.68|666.28|668.86|666.46|668.68|666.28|0
1649315250000|2022-04-07 07:07:30|668.86|666.46|668.86|666.46|669.05|666.65|668.86|666.46|0
1649315260000|2022-04-07 07:07:40|669.32|666.92|668.86|666.46|669.32|666.92|668.86|666.46|0
1649315270000|2022-04-07 07:07:50|668.76|666.36|668.68|666.28|668.76|666.36|668.49|666.09|0
1649315280000|2022-04-07 07:08:00|668.86|666.46|668.68|666.28|668.86|666.46|668.68|666.28|0
1649315290000|2022-04-07 07:08:10|668.58|666.18|668.58|666.18|668.58|666.18|668.31|665.91|0
1649315300000|2022-04-07 07:08:20|668.49|666.09|668.31|665.91|668.49|666.09|668.31|665.91|0
1649315310000|2022-04-07 07:08:30|668.39|665.99|668.49|666.09|668.49|666.09|668.39|665.99|0
1649315320000|2022-04-07 07:08:40|668.58|666.18|669.04|666.64|669.04|666.64|668.49|666.09|0
1649315330000|2022-04-07 07:08:50|668.86|666.46|668.86|666.46|668.86|666.46|668.86|666.46|0
1649315340000|2022-04-07 07:09:00|668.95|666.55|668.95|666.55|669.13|666.73|668.95|666.55|0
1649315350000|2022-04-07 07:09:10|669.04|666.64|669.41|667.01|669.78|667.38|669.04|666.64|0
1649315360000|2022-04-07 07:09:20|669.32|666.92|669.23|666.83|669.41|667.01|669.23|666.83|0
1649315370000|2022-04-07 07:09:30|669.41|667.01|669.04|666.64|669.41|667.01|669.04|666.64|0
1649315380000|2022-04-07 07:09:40|669.23|666.83|669.5|667.1|669.5|667.1|669.23|666.83|0
1649315390000|2022-04-07 07:09:50|669.41|667.01|669.41|667.01|669.41|667.01|669.32|666.92|0
1649315400000|2022-04-07 07:10:00|669.78|667.38|669.97|667.57|669.97|667.57|669.78|667.38|0
1649315410000|2022-04-07 07:10:10|670.06|667.66|670.15|667.75|670.15|667.75|670.06|667.66|0
1649315420000|2022-04-07 07:10:20|670.52|668.12|670.71|668.31|670.71|668.31|670.24|667.84|0
1649315430000|2022-04-07 07:10:30|670.61|668.21|670.34|667.94|670.61|668.21|670.34|667.94|0
1649315440000|2022-04-07 07:10:40|670.15|667.75|670.71|668.31|670.71|668.31|670.15|667.75|0
1649315450000|2022-04-07 07:10:50|670.43|668.03|669.78|667.38|670.43|668.03|669.78|667.38|0
1649315460000|2022-04-07 07:11:00|669.6|667.2|669.78|667.38|669.78|667.38|669.41|667.01|0
1649315470000|2022-04-07 07:11:10|669.69|667.29|670.15|667.75|670.15|667.75|669.69|667.29|0
1649315480000|2022-04-07 07:11:20|669.97|667.57|670.15|667.75|670.15|667.75|669.97|667.57|0
1649315490000|2022-04-07 07:11:30|669.97|667.57|670.52|668.12|670.52|668.12|669.97|667.57|0
1649315500000|2022-04-07 07:11:40|670.71|668.31|670.71|668.31|670.71|668.31|670.52|668.12|0
1649315510000|2022-04-07 07:11:50|670.89|668.49|670.89|668.49|670.89|668.49|670.89|668.49|0
1649315520000|2022-04-07 07:12:00|670.98|668.58|671.08|668.68|671.08|668.68|670.98|668.58|0
1649315530000|2022-04-07 07:12:10|671.26|668.86|670.89|668.49|671.26|668.86|670.89|668.49|0
1649315540000|2022-04-07 07:12:20|670.8|668.4|670.71|668.31|670.89|668.49|670.52|668.12|0
1649315550000|2022-04-07 07:12:30|670.52|668.12|671.08|668.68|671.08|668.68|670.52|668.12|0
1649315560000|2022-04-07 07:12:40|671.17|668.77|670.71|668.31|671.17|668.77|670.71|668.31|0
1649315570000|2022-04-07 07:12:50|671.26|668.86|672|669.6|672|669.6|671.26|668.86|0
1649315580000|2022-04-07 07:13:00|672.19|669.79|672.37|669.97|672.37|669.97|672.19|669.79|0
1649315590000|2022-04-07 07:13:10|672.46|670.06|672.56|670.16|672.56|670.16|672.46|670.06|0
1649315600000|2022-04-07 07:13:20|672.74|670.34|673.11|670.71|673.11|670.71|672.74|670.34|0
1649315610000|2022-04-07 07:13:30|672.74|670.34|672.93|670.53|673.02|670.62|672.74|670.34|0
1649315620000|2022-04-07 07:13:40|673.11|670.71|673.3|670.9|673.48|671.08|673.11|670.71|0
1649315630000|2022-04-07 07:13:50|673.11|670.71|672.37|669.97|673.11|670.71|672.37|669.97|0
1649315640000|2022-04-07 07:14:00|672.56|670.16|672.93|670.53|672.93|670.53|672.56|670.16|0
1649315650000|2022-04-07 07:14:10|672.74|670.34|673.02|670.62|673.02|670.62|672.74|670.34|0
1649315660000|2022-04-07 07:14:20|672.93|670.53|672.74|670.34|672.93|670.53|672.74|670.34|0
1649315670000|2022-04-07 07:14:30|672.65|670.25|671.82|669.42|672.65|670.25|671.82|669.42|0
1649315680000|2022-04-07 07:14:40|672|669.6|671.82|669.42|672|669.6|671.82|669.42|0
1649315690000|2022-04-07 07:14:50|672|669.6|672|669.6|672|669.6|671.82|669.42|0
1649315700000|2022-04-07 07:15:00|671.82|669.42|671.45|669.05|671.82|669.42|671.45|669.05|0
1649315710000|2022-04-07 07:15:10|670.89|668.49|670.71|668.31|670.89|668.49|670.71|668.31|0
1649315720000|2022-04-07 07:15:20|670.89|668.49|670.89|668.49|670.89|668.49|670.71|668.31|0
1649315730000|2022-04-07 07:15:30|670.71|668.31|671.45|669.05|671.45|669.05|670.71|668.31|0
1649315740000|2022-04-07 07:15:40|671.08|668.68|671.26|668.86|671.26|668.86|670.89|668.49|0
1649315750000|2022-04-07 07:15:50|671.08|668.68|671.26|668.86|671.26|668.86|671.08|668.68|0
1649315760000|2022-04-07 07:16:00|671.63|669.23|671.45|669.05|671.63|669.23|671.26|668.86|0
1649315770000|2022-04-07 07:16:10|671.26|668.86|671.26|668.86|671.26|668.86|671.07|668.67|0
1649315780000|2022-04-07 07:16:20|671.63|669.23|671.53|669.13|671.63|669.23|671.53|669.13|0
1649315790000|2022-04-07 07:16:30|671.44|669.04|671.35|668.95|671.44|669.04|671.35|668.95|0
1649315800000|2022-04-07 07:16:40|671.26|668.86|671.81|669.41|671.81|669.41|671.26|668.86|0
1649315810000|2022-04-07 07:16:50|672|669.6|672.18|669.78|672.37|669.97|672|669.6|0
1649315820000|2022-04-07 07:17:00|672.09|669.69|672|669.6|672.18|669.78|672|669.6|0
1649315840000|2022-04-07 07:17:20|672.18|669.78|672.18|669.78|672.18|669.78|672|669.6|0
1649315850000|2022-04-07 07:17:30|672|669.6|671.63|669.23|672|669.6|671.44|669.04|0
1649315860000|2022-04-07 07:17:40|671.81|669.41|672.18|669.78|672.18|669.78|671.81|669.41|0
1649315870000|2022-04-07 07:17:50|672|669.6|672.18|669.78|672.18|669.78|672|669.6|0
1649315880000|2022-04-07 07:18:00|672.37|669.97|672.46|670.06|672.74|670.34|672.37|669.97|0
1649315890000|2022-04-07 07:18:10|672.55|670.15|672.55|670.15|672.55|670.15|672.37|669.97|0
1649315900000|2022-04-07 07:18:20|671.9|669.5|672|669.6|672|669.6|671.81|669.41|0
1649315910000|2022-04-07 07:18:30|672.09|669.69|672.18|669.78|672.27|669.87|672|669.6|0
1649315920000|2022-04-07 07:18:40|672|669.6|672|669.6|672|669.6|672|669.6|0
1649315930000|2022-04-07 07:18:50|671.9|669.5|671.81|669.41|672|669.6|671.81|669.41|0
1649315940000|2022-04-07 07:19:00|671.63|669.23|671.53|669.13|671.63|669.23|671.44|669.04|0
1649315950000|2022-04-07 07:19:10|671.26|668.86|671.07|668.67|671.26|668.86|671.07|668.67|0
1649315960000|2022-04-07 07:19:20|671.26|668.86|671.16|668.76|671.26|668.86|671.16|668.76|0
1649315970000|2022-04-07 07:19:30|671.26|668.86|671.07|668.67|671.26|668.86|671.07|668.67|0
1649315980000|2022-04-07 07:19:40|670.7|668.3|670.52|668.12|670.7|668.3|670.52|668.12|0
1649315990000|2022-04-07 07:19:50|670.61|668.21|670.7|668.3|670.7|668.3|670.52|668.12|0
1649316000000|2022-04-07 07:20:00|670.79|668.39|670.89|668.49|670.89|668.49|670.79|668.39|0
1649316010000|2022-04-07 07:20:10|671.07|668.67|672|669.6|672|669.6|671.07|668.67|0
1649316020000|2022-04-07 07:20:20|672.18|669.78|671.63|669.23|672.37|669.97|671.63|669.23|0
1649316030000|2022-04-07 07:20:30|671.44|669.04|671.53|669.13|671.63|669.23|671.44|669.04|0
1649316040000|2022-04-07 07:20:40|671.63|669.23|671.63|669.23|671.81|669.41|671.63|669.23|0
1649316050000|2022-04-07 07:20:50|671.53|669.13|671.26|668.86|671.53|669.13|671.26|668.86|0
1649316060000|2022-04-07 07:21:00|671.16|668.76|670.79|668.39|671.26|668.86|670.7|668.3|0
1649316070000|2022-04-07 07:21:10|670.7|668.3|670.7|668.3|670.7|668.3|670.7|668.3|0
1649316080000|2022-04-07 07:21:20|670.79|668.39|670.33|667.93|670.79|668.39|670.33|667.93|0
1649316090000|2022-04-07 07:21:30|670.42|668.02|670.05|667.65|670.52|668.12|669.96|667.56|0
1649316100000|2022-04-07 07:21:40|670.15|667.75|670.15|667.75|670.15|667.75|670.15|667.75|0
1649316110000|2022-04-07 07:21:50|670.24|667.84|670.15|667.75|670.24|667.84|670.15|667.75|0
1649316120000|2022-04-07 07:22:00|670.05|667.65|670.15|667.75|670.15|667.75|669.96|667.56|0
1649316130000|2022-04-07 07:22:10|670.24|667.84|670.33|667.93|670.33|667.93|670.15|667.75|0
1649316140000|2022-04-07 07:22:20|670.89|668.49|670.89|668.49|670.89|668.49|670.89|668.49|0
1649316150000|2022-04-07 07:22:30|671.44|669.04|671.81|669.41|671.81|669.41|671.44|669.04|0
1649316160000|2022-04-07 07:22:40|672.18|669.78|673.29|670.89|673.29|670.89|672.18|669.78|0
1649316170000|2022-04-07 07:22:50|673.11|670.71|672.74|670.34|673.11|670.71|672.74|670.34|0
1649316180000|2022-04-07 07:23:00|672.83|670.43|672.92|670.52|673.11|670.71|672.83|670.43|0
1649316190000|2022-04-07 07:23:10|672.74|670.34|672.18|669.78|672.74|670.34|672.18|669.78|0
1649316200000|2022-04-07 07:23:20|671.81|669.41|671.63|669.23|672|669.6|671.63|669.23|0
1649316210000|2022-04-07 07:23:30|671.81|669.41|671.81|669.41|671.9|669.5|671.81|669.41|0
1649316220000|2022-04-07 07:23:40|672|669.6|672.37|669.97|672.37|669.97|672|669.6|0
1649316230000|2022-04-07 07:23:50|672.55|670.15|672.74|670.34|672.74|670.34|672.55|670.15|0
1649316240000|2022-04-07 07:24:00|672.92|670.52|673.29|670.89|673.29|670.89|672.92|670.52|0
1649316250000|2022-04-07 07:24:10|673.48|671.08|673.29|670.89|673.48|671.08|673.29|670.89|0
1649316260000|2022-04-07 07:24:20|673.48|671.08|674.22|671.82|674.22|671.82|673.48|671.08|0
1649316270000|2022-04-07 07:24:30|674.03|671.63|673.85|671.45|674.03|671.63|673.66|671.26|0
1649316280000|2022-04-07 07:24:40|674.12|671.72|674.59|672.19|674.59|672.19|674.12|671.72|0
1649316290000|2022-04-07 07:24:50|674.78|672.38|674.4|672|674.78|672.38|674.4|672|0
1649316300000|2022-04-07 07:25:00|674.59|672.19|674.4|672|674.59|672.19|674.4|672|0
1649316310000|2022-04-07 07:25:10|674.22|671.82|674.68|672.28|674.68|672.28|674.22|671.82|0
1649316320000|2022-04-07 07:25:20|674.59|672.19|674.4|672|674.59|672.19|674.4|672|0
1649316330000|2022-04-07 07:25:30|674.59|672.19|674.59|672.19|674.59|672.19|674.59|672.19|0
1649316340000|2022-04-07 07:25:40|674.49|672.09|673.66|671.26|674.59|672.19|673.66|671.26|0
1649316350000|2022-04-07 07:25:50|673.85|671.45|674.31|671.91|674.59|672.19|673.85|671.45|0
1649316360000|2022-04-07 07:26:00|674.4|672|674.31|671.91|674.4|672|674.31|671.91|0
1649316370000|2022-04-07 07:26:10|674.4|672|674.4|672|674.4|672|674.31|671.91|0
1649316380000|2022-04-07 07:26:20|674.59|672.19|674.4|672|674.68|672.28|674.4|672|0
1649316390000|2022-04-07 07:26:30|674.22|671.82|673.66|671.26|674.22|671.82|673.66|671.26|0
1649316400000|2022-04-07 07:26:40|673.57|671.17|673.48|671.08|673.57|671.17|673.29|670.89|0
1649316410000|2022-04-07 07:26:50|673.66|671.26|673.85|671.45|673.85|671.45|673.66|671.26|0
1649316420000|2022-04-07 07:27:00|674.03|671.63|674.03|671.63|674.22|671.82|674.03|671.63|0
1649316430000|2022-04-07 07:27:10|673.94|671.54|674.03|671.63|674.03|671.63|673.94|671.54|0
1649316440000|2022-04-07 07:27:20|674.12|671.72|673.85|671.45|674.12|671.72|673.85|671.45|0
1649316450000|2022-04-07 07:27:30|674.03|671.63|673.85|671.45|674.03|671.63|673.48|671.08|0
1649316460000|2022-04-07 07:27:40|673.66|671.26|673.29|670.89|673.66|671.26|673.29|670.89|0
1649316470000|2022-04-07 07:27:50|673.11|670.71|673.11|670.71|673.29|670.89|673.11|670.71|0
1649316480000|2022-04-07 07:28:00|672.92|670.52|672.55|670.15|672.92|670.52|672.55|670.15|0
1649316490000|2022-04-07 07:28:10|672.18|669.78|672.74|670.34|672.74|670.34|672.18|669.78|0
1649316500000|2022-04-07 07:28:20|672.82|670.42|672.92|670.52|672.92|670.52|672.74|670.34|0
1649316510000|2022-04-07 07:28:30|672.55|670.15|672.45|670.05|672.55|670.15|672.45|670.05|0
1649316520000|2022-04-07 07:28:40|672.37|669.97|672.18|669.78|672.37|669.97|672.18|669.78|0
1649316530000|2022-04-07 07:28:50|672.27|669.87|672.27|669.87|672.27|669.87|672.27|669.87|0
1649316540000|2022-04-07 07:29:00|672.18|669.78|671.99|669.59|672.36|669.96|671.99|669.59|0
1649316550000|2022-04-07 07:29:10|672.18|669.78|672.64|670.24|673.11|670.71|672.18|669.78|0
1649316560000|2022-04-07 07:29:20|672.55|670.15|672.55|670.15|672.55|670.15|672.55|670.15|0
1649316570000|2022-04-07 07:29:30|672.45|670.05|672.55|670.15|672.73|670.33|672.45|670.05|0
1649316580000|2022-04-07 07:29:40|672.45|670.05|672.18|669.78|672.45|670.05|672.18|669.78|0
1649316590000|2022-04-07 07:29:50|672.36|669.96|672.36|669.96|672.64|670.24|672.36|669.96|0
1649316600000|2022-04-07 07:30:00|671.62|669.22|671.25|668.85|671.62|669.22|671.16|668.76|0
1649316610000|2022-04-07 07:30:10|671.07|668.67|670.88|668.48|671.07|668.67|670.79|668.39|0
1649316620000|2022-04-07 07:30:20|670.7|668.3|670.7|668.3|670.7|668.3|670.7|668.3|0
1649316630000|2022-04-07 07:30:30|670.88|668.48|670.7|668.3|670.88|668.48|670.7|668.3|0
1649316640000|2022-04-07 07:30:40|671.07|668.67|670.7|668.3|671.07|668.67|670.7|668.3|0
1649316650000|2022-04-07 07:30:50|670.51|668.11|670.7|668.3|670.7|668.3|670.51|668.11|0
1649316660000|2022-04-07 07:31:00|670.51|668.11|670.14|667.74|670.51|668.11|670.14|667.74|0
1649316670000|2022-04-07 07:31:10|670.7|668.3|669.86|667.46|670.7|668.3|669.86|667.46|0
1649316680000|2022-04-07 07:31:20|669.96|667.56|669.4|667|669.96|667.56|669.4|667|0
1649316690000|2022-04-07 07:31:30|669.59|667.19|669.4|667|669.59|667.19|669.31|666.91|0
1649316700000|2022-04-07 07:31:40|669.22|666.82|669.22|666.82|669.59|667.19|669.22|666.82|0
1649316710000|2022-04-07 07:31:50|669.59|667.19|669.22|666.82|669.59|667.19|669.22|666.82|0
1649316720000|2022-04-07 07:32:00|669.4|667|669.4|667|669.59|667.19|669.4|667|0
1649316730000|2022-04-07 07:32:10|669.59|667.19|669.22|666.82|669.59|667.19|669.22|666.82|0
1649316740000|2022-04-07 07:32:20|669.12|666.72|669.12|666.72|669.12|666.72|669.12|666.72|0
1649316750000|2022-04-07 07:32:30|669.22|666.82|669.4|667|669.4|667|669.03|666.63|0
1649316760000|2022-04-07 07:32:40|669.22|666.82|669.22|666.82|669.4|667|669.22|666.82|0
1649316770000|2022-04-07 07:32:50|669.12|666.72|668.85|666.45|669.22|666.82|668.85|666.45|0
1649316780000|2022-04-07 07:33:00|668.94|666.54|669.03|666.63|669.03|666.63|668.94|666.54|0
1649316790000|2022-04-07 07:33:10|669.4|667|669.22|666.82|669.59|667.19|669.22|666.82|0
1649316800000|2022-04-07 07:33:20|669.4|667|669.03|666.63|669.4|667|669.03|666.63|0
1649316810000|2022-04-07 07:33:30|669.22|666.82|669.22|666.82|669.22|666.82|669.22|666.82|0
1649316820000|2022-04-07 07:33:40|669.4|667|669.22|666.82|669.4|667|669.22|666.82|0
1649316830000|2022-04-07 07:33:50|669.4|667|669.4|667|669.4|667|669.22|666.82|0
1649316840000|2022-04-07 07:34:00|669.22|666.82|669.22|666.82|669.22|666.82|669.22|666.82|0
1649316850000|2022-04-07 07:34:10|669.4|667|669.4|667|669.4|667|669.4|667|0
1649316860000|2022-04-07 07:34:20|670.33|667.93|669.96|667.56|670.33|667.93|669.96|667.56|0
1649316870000|2022-04-07 07:34:30|669.77|667.37|669.86|667.46|669.86|667.46|669.77|667.37|0
1649316880000|2022-04-07 07:34:40|669.77|667.37|670.51|668.11|670.51|668.11|669.77|667.37|0
1649316890000|2022-04-07 07:34:50|670.88|668.48|671.25|668.85|671.25|668.85|670.88|668.48|0
1649316900000|2022-04-07 07:35:00|671.07|668.67|671.44|669.04|671.44|669.04|671.07|668.67|0
1649316910000|2022-04-07 07:35:10|671.62|669.22|671.25|668.85|671.62|669.22|671.25|668.85|0
1649316920000|2022-04-07 07:35:20|670.7|668.3|670.88|668.48|670.88|668.48|670.7|668.3|0
1649316930000|2022-04-07 07:35:30|671.16|668.76|671.44|669.04|671.44|669.04|671.16|668.76|0
1649316940000|2022-04-07 07:35:40|671.25|668.85|671.44|669.04|671.53|669.13|671.25|668.85|0
1649316950000|2022-04-07 07:35:50|671.53|669.13|671.44|669.04|671.62|669.22|671.44|669.04|0
1649316960000|2022-04-07 07:36:00|671.25|668.85|671.25|668.85|671.25|668.85|671.07|668.67|0
1649316970000|2022-04-07 07:36:10|671.44|669.04|671.25|668.85|671.44|669.04|671.25|668.85|0
1649316980000|2022-04-07 07:36:20|671.07|668.67|671.25|668.85|671.25|668.85|671.07|668.67|0
1649316990000|2022-04-07 07:36:30|670.97|668.57|670.51|668.11|670.97|668.57|670.51|668.11|0
1649317000000|2022-04-07 07:36:40|670.6|668.2|670.6|668.2|670.6|668.2|670.6|668.2|0
1649317010000|2022-04-07 07:36:50|670.14|667.74|669.96|667.56|670.14|667.74|669.96|667.56|0
1649317020000|2022-04-07 07:37:00|670.05|667.65|669.96|667.56|670.05|667.65|669.96|667.56|0
1649317030000|2022-04-07 07:37:10|670.14|667.74|670.7|668.3|670.7|668.3|670.14|667.74|0
1649317040000|2022-04-07 07:37:20|670.88|668.48|670.51|668.11|670.88|668.48|670.51|668.11|0
1649317050000|2022-04-07 07:37:30|670.6|668.2|670.88|668.48|670.88|668.48|670.51|668.11|0
1649317060000|2022-04-07 07:37:40|670.33|667.93|670.33|667.93|670.33|667.93|670.33|667.93|0
1649317080000|2022-04-07 07:38:00|669.96|667.56|670.41|668.01|670.41|668.01|669.96|667.56|0
1649317090000|2022-04-07 07:38:10|670.33|667.93|670.14|667.74|670.33|667.93|670.14|667.74|0
1649317100000|2022-04-07 07:38:20|670.51|668.11|671.07|668.67|671.07|668.67|670.51|668.11|0
1649317110000|2022-04-07 07:38:30|671.15|668.75|671.44|669.04|671.44|669.04|671.15|668.75|0
1649317120000|2022-04-07 07:38:40|671.07|668.67|670.88|668.48|671.07|668.67|670.88|668.48|0
1649317130000|2022-04-07 07:38:50|671.07|668.67|671.25|668.85|671.25|668.85|671.07|668.67|0
1649317140000|2022-04-07 07:39:00|670.97|668.57|670.51|668.11|670.97|668.57|670.51|668.11|0
1649317150000|2022-04-07 07:39:10|670.6|668.2|670.51|668.11|670.6|668.2|670.51|668.11|0
1649317160000|2022-04-07 07:39:20|670.69|668.29|670.51|668.11|670.69|668.29|670.51|668.11|0
1649317170000|2022-04-07 07:39:30|670.6|668.2|670.51|668.11|670.6|668.2|670.51|668.11|0
1649317180000|2022-04-07 07:39:40|670.69|668.29|670.51|668.11|670.69|668.29|670.51|668.11|0
1649317190000|2022-04-07 07:39:50|670.14|667.74|669.96|667.56|670.14|667.74|669.86|667.46|0
1649317200000|2022-04-07 07:40:00|669.95|667.55|669.95|667.55|669.95|667.55|669.95|667.55|0
1649317210000|2022-04-07 07:40:10|670.14|667.74|670.04|667.64|670.14|667.74|670.04|667.64|0
1649317220000|2022-04-07 07:40:20|670.14|667.74|670.41|668.01|670.41|668.01|670.14|667.74|0
1649317230000|2022-04-07 07:40:30|670.23|667.83|669.95|667.55|670.23|667.83|669.95|667.55|0
1649317240000|2022-04-07 07:40:40|669.67|667.27|670.14|667.74|670.14|667.74|669.67|667.27|0
1649317250000|2022-04-07 07:40:50|670.32|667.92|669.95|667.55|670.41|668.01|669.95|667.55|0
1649317260000|2022-04-07 07:41:00|670.04|667.64|669.95|667.55|670.14|667.74|669.77|667.37|0
1649317270000|2022-04-07 07:41:10|670.14|667.74|670.32|667.92|670.32|667.92|670.14|667.74|0
1649317280000|2022-04-07 07:41:20|669.95|667.55|669.4|667|670.14|667.74|669.4|667|0
1649317290000|2022-04-07 07:41:30|669.22|666.82|668.85|666.45|669.4|667|668.85|666.45|0
1649317300000|2022-04-07 07:41:40|669.03|666.63|669.21|666.81|669.21|666.81|669.03|666.63|0
1649317310000|2022-04-07 07:41:50|669.3|666.9|669.21|666.81|669.3|666.9|669.21|666.81|0
1649317320000|2022-04-07 07:42:00|668.85|666.45|669.03|666.63|669.03|666.63|668.85|666.45|0
1649317330000|2022-04-07 07:42:10|669.21|666.81|669.21|666.81|669.3|666.9|669.21|666.81|0
1649317340000|2022-04-07 07:42:20|669.03|666.63|669.21|666.81|669.21|666.81|669.03|666.63|0
1649317350000|2022-04-07 07:42:30|669.03|666.63|668.84|666.44|669.03|666.63|668.84|666.44|0
1649317360000|2022-04-07 07:42:40|668.66|666.26|668.48|666.08|668.75|666.35|668.48|666.08|0
1649317370000|2022-04-07 07:42:50|668.66|666.26|668.56|666.16|668.66|666.26|668.48|666.08|0
1649317380000|2022-04-07 07:43:00|668.48|666.08|668.48|666.08|668.66|666.26|668.48|666.08|0
1649317390000|2022-04-07 07:43:10|668.56|666.16|668.84|666.44|668.84|666.44|668.56|666.16|0
1649317400000|2022-04-07 07:43:20|668.93|666.53|668.66|666.26|668.93|666.53|668.66|666.26|0
1649317410000|2022-04-07 07:43:30|668.75|666.35|669.4|667|669.4|667|668.75|666.35|0
1649317420000|2022-04-07 07:43:40|669.21|666.81|669.03|666.63|669.21|666.81|669.03|666.63|0
1649317430000|2022-04-07 07:43:50|669.12|666.72|669.03|666.63|669.12|666.72|669.03|666.63|0
1649317440000|2022-04-07 07:44:00|668.84|666.44|669.58|667.18|669.58|667.18|668.84|666.44|0
1649317450000|2022-04-07 07:44:10|669.4|667|669.3|666.9|669.4|667|669.21|666.81|0
1649317460000|2022-04-07 07:44:20|669.21|666.81|669.21|666.81|669.21|666.81|669.03|666.63|0
1649317470000|2022-04-07 07:44:30|669.03|666.63|668.84|666.44|669.03|666.63|668.84|666.44|0
1649317480000|2022-04-07 07:44:40|668.66|666.26|668.84|666.44|668.84|666.44|668.66|666.26|0
1649317490000|2022-04-07 07:44:50|668.66|666.26|668.66|666.26|668.66|666.26|668.66|666.26|0
1649317500000|2022-04-07 07:45:00|668.75|666.35|668.75|666.35|669.03|666.63|668.75|666.35|0
1649317510000|2022-04-07 07:45:10|668.84|666.44|668.47|666.07|668.84|666.44|668.47|666.07|0
1649317520000|2022-04-07 07:45:20|668.29|665.89|668.29|665.89|668.29|665.89|668.29|665.89|0
1649317530000|2022-04-07 07:45:30|668.47|666.07|668.66|666.26|668.84|666.44|668.47|666.07|0
1649317540000|2022-04-07 07:45:40|669.12|666.72|669.03|666.63|669.12|666.72|669.03|666.63|0
1649317550000|2022-04-07 07:45:50|668.84|666.44|668.93|666.53|668.93|666.53|668.84|666.44|0
1649317560000|2022-04-07 07:46:00|669.03|666.63|668.84|666.44|669.3|666.9|668.84|666.44|0
1649317570000|2022-04-07 07:46:10|668.93|666.53|668.93|666.53|668.93|666.53|668.93|666.53|0
1649317580000|2022-04-07 07:46:20|669.12|666.72|669.4|667|669.4|667|668.93|666.53|0
1649317590000|2022-04-07 07:46:30|669.21|666.81|669.03|666.63|669.21|666.81|669.03|666.63|0
1649317600000|2022-04-07 07:46:40|668.93|666.53|669.03|666.63|669.03|666.63|668.84|666.44|0
1649317610000|2022-04-07 07:46:50|669.12|666.72|668.93|666.53|669.21|666.81|668.93|666.53|0
1649317620000|2022-04-07 07:47:00|669.03|666.63|669.49|667.09|669.49|667.09|669.03|666.63|0
1649317630000|2022-04-07 07:47:10|669.4|667|669.95|667.55|669.95|667.55|669.4|667|0
1649317640000|2022-04-07 07:47:20|669.77|667.37|669.58|667.18|669.77|667.37|669.58|667.18|0
1649317650000|2022-04-07 07:47:30|669.49|667.09|669.58|667.18|669.58|667.18|669.4|667|0
1649317670000|2022-04-07 07:47:50|669.49|667.09|669.67|667.27|669.67|667.27|669.49|667.09|0
1649317680000|2022-04-07 07:48:00|669.58|667.18|669.95|667.55|669.95|667.55|669.58|667.18|0
1649317690000|2022-04-07 07:48:10|670.14|667.74|670.04|667.64|670.14|667.74|670.04|667.64|0
1649317700000|2022-04-07 07:48:20|669.95|667.55|669.77|667.37|669.95|667.55|669.77|667.37|0
1649317710000|2022-04-07 07:48:30|669.58|667.18|669.77|667.37|669.77|667.37|669.58|667.18|0
1649317730000|2022-04-07 07:48:50|670.14|667.74|670.14|667.74|670.14|667.74|669.95|667.55|0
1649317740000|2022-04-07 07:49:00|670.32|667.92|670.14|667.74|670.32|667.92|670.14|667.74|0
1649317750000|2022-04-07 07:49:10|669.95|667.55|669.77|667.37|669.95|667.55|669.77|667.37|0
1649317760000|2022-04-07 07:49:20|669.95|667.55|670.14|667.74|670.14|667.74|669.95|667.55|0
1649317770000|2022-04-07 07:49:30|669.95|667.55|670.04|667.64|670.04|667.64|669.95|667.55|0
1649317780000|2022-04-07 07:49:40|670.14|667.74|670.14|667.74|670.14|667.74|669.95|667.55|0
1649317790000|2022-04-07 07:49:50|669.77|667.37|669.77|667.37|669.77|667.37|669.58|667.18|0
1649317800000|2022-04-07 07:50:00|669.58|667.18|669.58|667.18|669.58|667.18|669.4|667|0
1649317810000|2022-04-07 07:50:10|669.77|667.37|669.58|667.18|669.77|667.37|669.58|667.18|0
1649317820000|2022-04-07 07:50:20|670.22|667.82|670.22|667.82|670.32|667.92|670.22|667.82|0
1649317830000|2022-04-07 07:50:30|670.32|667.92|670.14|667.74|670.32|667.92|670.14|667.74|0
1649317850000|2022-04-07 07:50:50|670.22|667.82|670.32|667.92|670.32|667.92|670.22|667.82|0
1649317860000|2022-04-07 07:51:00|670.22|667.82|670.22|667.82|670.22|667.82|670.22|667.82|0
1649317870000|2022-04-07 07:51:10|670.13|667.73|670.32|667.92|670.32|667.92|670.13|667.73|0
1649317880000|2022-04-07 07:51:20|670.5|668.1|671.06|668.66|671.06|668.66|670.5|668.1|0
1649317890000|2022-04-07 07:51:30|671.15|668.75|671.06|668.66|671.24|668.84|671.06|668.66|0
1649317900000|2022-04-07 07:51:40|671.24|668.84|671.24|668.84|671.24|668.84|671.24|668.84|0
1649317910000|2022-04-07 07:51:50|671.15|668.75|670.87|668.47|671.15|668.75|670.87|668.47|0
1649317920000|2022-04-07 07:52:00|671.06|668.66|670.69|668.29|671.06|668.66|670.69|668.29|0
1649317940000|2022-04-07 07:52:20|670.5|668.1|670.78|668.38|670.78|668.38|670.5|668.1|0
1649317950000|2022-04-07 07:52:30|670.87|668.47|670.59|668.19|670.87|668.47|670.59|668.19|0
1649317960000|2022-04-07 07:52:40|670.69|668.29|670.87|668.47|670.96|668.56|670.69|668.29|0
1649317970000|2022-04-07 07:52:50|670.96|668.56|670.96|668.56|670.96|668.56|670.96|668.56|0
1649317980000|2022-04-07 07:53:00|671.06|668.66|671.06|668.66|671.24|668.84|671.06|668.66|0
1649317990000|2022-04-07 07:53:10|670.87|668.47|670.87|668.47|670.87|668.47|670.87|668.47|0
1649318000000|2022-04-07 07:53:20|670.69|668.29|670.69|668.29|670.87|668.47|670.69|668.29|0
1649318010000|2022-04-07 07:53:30|670.32|667.92|670.5|668.1|670.59|668.19|670.32|667.92|0
1649318020000|2022-04-07 07:53:40|670.32|667.92|670.5|668.1|670.5|668.1|670.32|667.92|0
1649318030000|2022-04-07 07:53:50|670.22|667.82|670.32|667.92|670.41|668.01|670.22|667.82|0
1649318040000|2022-04-07 07:54:00|670.04|667.64|670.13|667.73|670.13|667.73|669.95|667.55|0
1649318050000|2022-04-07 07:54:10|669.85|667.45|670.69|668.29|670.69|668.29|669.85|667.45|0
1649318060000|2022-04-07 07:54:20|670.78|668.38|670.04|667.64|670.78|668.38|670.04|667.64|0
1649318070000|2022-04-07 07:54:30|669.95|667.55|669.76|667.36|669.95|667.55|669.76|667.36|0
1649318080000|2022-04-07 07:54:40|669.95|667.55|669.76|667.36|669.95|667.55|669.76|667.36|0
1649318090000|2022-04-07 07:54:50|669.58|667.18|670.13|667.73|670.13|667.73|669.58|667.18|0
1649318100000|2022-04-07 07:55:00|670.04|667.64|669.76|667.36|670.04|667.64|669.76|667.36|0
1649318110000|2022-04-07 07:55:10|669.58|667.18|669.21|666.81|669.58|667.18|669.21|666.81|0
1649318120000|2022-04-07 07:55:20|669.02|666.62|669.02|666.62|669.02|666.62|669.02|666.62|0
1649318130000|2022-04-07 07:55:30|668.84|666.44|669.02|666.62|669.02|666.62|668.65|666.25|0
1649318140000|2022-04-07 07:55:40|669.39|666.99|668.29|665.89|669.39|666.99|668.29|665.89|0
1649318150000|2022-04-07 07:55:50|668.1|665.7|668.37|665.97|668.37|665.97|668.1|665.7|0
1649318160000|2022-04-07 07:56:00|668.28|665.88|668.1|665.7|668.28|665.88|667.92|665.52|0
1649318170000|2022-04-07 07:56:10|668.28|665.88|668.1|665.7|668.28|665.88|668|665.6|0
1649318180000|2022-04-07 07:56:20|667.73|665.33|667.92|665.52|668.1|665.7|667.73|665.33|0
1649318190000|2022-04-07 07:56:30|667.73|665.33|667.73|665.33|667.73|665.33|667.73|665.33|0
1649318200000|2022-04-07 07:56:40|667.18|664.78|667.55|665.15|667.55|665.15|667.18|664.78|0
1649318210000|2022-04-07 07:56:50|667.73|665.33|667.92|665.52|667.92|665.52|667.55|665.15|0
1649318220000|2022-04-07 07:57:00|667.73|665.33|667.55|665.15|667.73|665.33|667.55|665.15|0
1649318230000|2022-04-07 07:57:10|667.36|664.96|667.36|664.96|667.55|665.15|667.36|664.96|0
1649318240000|2022-04-07 07:57:20|666.99|664.59|666.99|664.59|666.99|664.59|666.99|664.59|0
1649318250000|2022-04-07 07:57:30|666.81|664.41|666.62|664.22|666.81|664.41|666.62|664.22|0
1649318260000|2022-04-07 07:57:40|666.81|664.41|666.62|664.22|666.81|664.41|666.62|664.22|0
1649318270000|2022-04-07 07:57:50|666.99|664.59|666.81|664.41|666.99|664.59|666.62|664.22|0
1649318280000|2022-04-07 07:58:00|666.62|664.22|666.44|664.04|666.62|664.22|666.44|664.04|0
1649318290000|2022-04-07 07:58:10|665.88|663.48|666.44|664.04|666.44|664.04|665.88|663.48|0
1649318300000|2022-04-07 07:58:20|666.62|664.22|666.62|664.22|666.62|664.22|666.44|664.04|0
1649318310000|2022-04-07 07:58:30|666.44|664.04|666.62|664.22|666.62|664.22|666.44|664.04|0
1649318320000|2022-04-07 07:58:40|666.81|664.41|666.62|664.22|666.81|664.41|666.62|664.22|0
1649318330000|2022-04-07 07:58:50|666.71|664.31|666.62|664.22|666.71|664.31|666.62|664.22|0
1649318340000|2022-04-07 07:59:00|666.81|664.41|666.99|664.59|666.99|664.59|666.81|664.41|0
1649318350000|2022-04-07 07:59:10|666.9|664.5|666.9|664.5|666.99|664.59|666.81|664.41|0
1649318360000|2022-04-07 07:59:20|666.81|664.41|666.25|663.85|666.81|664.41|666.16|663.76|0
1649318370000|2022-04-07 07:59:30|666.16|663.76|666.34|663.94|666.34|663.94|666.16|663.76|0
1649318380000|2022-04-07 07:59:40|666.62|664.22|666.71|664.31|666.81|664.41|666.62|664.22|0
1649318390000|2022-04-07 07:59:50|666.62|664.22|666.62|664.22|666.81|664.41|666.62|664.22|0
1649318400000|2022-04-07 08:00:00|666.81|664.41|667.18|664.78|667.18|664.78|666.81|664.41|0
1649318410000|2022-04-07 08:00:10|666.99|664.59|666.99|664.59|666.99|664.59|666.62|664.22|0
1649318420000|2022-04-07 08:00:20|666.81|664.41|666.99|664.59|666.99|664.59|666.81|664.41|0
1649318430000|2022-04-07 08:00:30|666.62|664.22|666.44|664.04|666.81|664.41|666.44|664.04|0
1649318440000|2022-04-07 08:00:40|665.88|663.48|665.88|663.48|666.07|663.67|665.88|663.48|0
1649318450000|2022-04-07 08:00:50|665.7|663.3|665.79|663.39|665.79|663.39|665.7|663.3|0
1649318460000|2022-04-07 08:01:00|665.88|663.48|666.53|664.13|666.53|664.13|665.88|663.48|0
1649318470000|2022-04-07 08:01:10|666.71|664.31|666.62|664.22|666.71|664.31|666.62|664.22|0
1649318480000|2022-04-07 08:01:20|666.81|664.41|666.81|664.41|666.81|664.41|666.81|664.41|0
1649318490000|2022-04-07 08:01:30|666.62|664.22|666.44|664.04|666.62|664.22|666.44|664.04|0
1649318500000|2022-04-07 08:01:40|666.25|663.85|666.34|663.94|666.34|663.94|666.25|663.85|0
1649318510000|2022-04-07 08:01:50|666.25|663.85|666.62|664.22|666.62|664.22|666.25|663.85|0
1649318520000|2022-04-07 08:02:00|666.44|664.04|666.81|664.41|666.81|664.41|666.44|664.04|0
1649318530000|2022-04-07 08:02:10|666.99|664.59|666.99|664.59|667.17|664.77|666.99|664.59|0
1649318540000|2022-04-07 08:02:20|667.17|664.77|666.81|664.41|667.17|664.77|666.81|664.41|0
1649318550000|2022-04-07 08:02:30|666.62|664.22|666.62|664.22|666.62|664.22|666.34|663.94|0
1649318560000|2022-04-07 08:02:40|666.44|664.04|665.79|663.39|666.44|664.04|665.79|663.39|0
1649318570000|2022-04-07 08:02:50|665.51|663.11|665.7|663.3|665.7|663.3|665.51|663.11|0
1649318580000|2022-04-07 08:03:00|665.6|663.2|665.15|662.75|665.7|663.3|665.15|662.75|0
1649318590000|2022-04-07 08:03:10|665.33|662.93|665.15|662.75|665.51|663.11|665.15|662.75|0
1649318600000|2022-04-07 08:03:20|664.96|662.56|665.23|662.83|665.33|662.93|664.96|662.56|0
1649318610000|2022-04-07 08:03:30|665.33|662.93|665.33|662.93|665.33|662.93|665.23|662.83|0
1649318620000|2022-04-07 08:03:40|665.51|663.11|665.23|662.83|665.51|663.11|665.14|662.74|0
1649318630000|2022-04-07 08:03:50|665.14|662.74|665.7|663.3|665.7|663.3|665.14|662.74|0
1649318640000|2022-04-07 08:04:00|665.88|663.48|665.88|663.48|665.97|663.57|665.88|663.48|0
1649318650000|2022-04-07 08:04:10|665.97|663.57|666.07|663.67|666.07|663.67|665.97|663.57|0
1649318660000|2022-04-07 08:04:20|666.34|663.94|666.25|663.85|666.62|664.22|666.25|663.85|0
1649318670000|2022-04-07 08:04:30|665.7|663.3|665.88|663.48|666.07|663.67|665.7|663.3|0
1649318690000|2022-04-07 08:04:50|666.07|663.67|666.07|663.67|666.44|664.04|666.07|663.67|0
1649318700000|2022-04-07 08:05:00|666.25|663.85|665.51|663.11|666.25|663.85|665.51|663.11|0
1649318710000|2022-04-07 08:05:10|665.33|662.93|665.6|663.2|665.6|663.2|665.33|662.93|0
1649318720000|2022-04-07 08:05:20|665.88|663.48|665.7|663.3|665.88|663.48|665.7|663.3|0
1649318730000|2022-04-07 08:05:30|665.79|663.39|665.6|663.2|665.79|663.39|665.51|663.11|0
1649318740000|2022-04-07 08:05:40|665.79|663.39|666.15|663.75|666.25|663.85|665.79|663.39|0
1649318750000|2022-04-07 08:05:50|666.07|663.67|666.43|664.03|666.43|664.03|666.07|663.67|0
1649318760000|2022-04-07 08:06:00|666.25|663.85|666.62|664.22|666.8|664.4|666.25|663.85|0
1649318770000|2022-04-07 08:06:10|666.8|664.4|666.62|664.22|666.8|664.4|666.62|664.22|0
1649318780000|2022-04-07 08:06:20|666.52|664.12|666.43|664.03|666.52|664.12|666.43|664.03|0
1649318790000|2022-04-07 08:06:30|666.62|664.22|666.8|664.4|666.8|664.4|666.62|664.22|0
1649318800000|2022-04-07 08:06:40|666.99|664.59|667.73|665.33|667.73|665.33|666.8|664.4|0
1649318810000|2022-04-07 08:06:50|667.91|665.51|667.73|665.33|667.91|665.51|667.73|665.33|0
1649318820000|2022-04-07 08:07:00|668.28|665.88|667.91|665.51|668.28|665.88|667.91|665.51|0
1649318830000|2022-04-07 08:07:10|668.1|665.7|668.28|665.88|668.28|665.88|668.1|665.7|0
1649318840000|2022-04-07 08:07:20|668.46|666.06|668.46|666.06|668.46|666.06|668.46|666.06|0
1649318850000|2022-04-07 08:07:30|668.28|665.88|668.28|665.88|668.46|666.06|668.28|665.88|0
1649318860000|2022-04-07 08:07:40|668.55|666.15|668.55|666.15|668.65|666.25|668.55|666.15|0
1649318870000|2022-04-07 08:07:50|668.65|666.25|668.46|666.06|668.65|666.25|668.37|665.97|0
1649318880000|2022-04-07 08:08:00|668.28|665.88|668.46|666.06|668.46|666.06|668.28|665.88|0
1649318890000|2022-04-07 08:08:10|668.37|665.97|667.91|665.51|668.37|665.97|667.91|665.51|0
1649318900000|2022-04-07 08:08:20|668.09|665.69|668.09|665.69|668.28|665.88|668.09|665.69|0
1649318910000|2022-04-07 08:08:30|668|665.6|668.09|665.69|668.09|665.69|668|665.6|0
1649318930000|2022-04-07 08:08:50|667.81|665.41|668|665.6|668.09|665.69|667.81|665.41|0
1649318940000|2022-04-07 08:09:00|668.28|665.88|668.37|665.97|668.37|665.97|668.28|665.88|0
1649318950000|2022-04-07 08:09:10|668.28|665.88|668.83|666.43|668.83|666.43|668.28|665.88|0
1649318960000|2022-04-07 08:09:20|668.65|666.25|668.83|666.43|668.83|666.43|668.65|666.25|0
1649318970000|2022-04-07 08:09:30|669.11|666.71|669.39|666.99|669.39|666.99|669.11|666.71|0
1649318980000|2022-04-07 08:09:40|669.48|667.08|669.39|666.99|669.48|667.08|669.39|666.99|0
1649318990000|2022-04-07 08:09:50|669.57|667.17|669.76|667.36|670.13|667.73|669.57|667.17|0
1649319000000|2022-04-07 08:10:00|669.85|667.45|670.31|667.91|670.31|667.91|669.85|667.45|0
1649319010000|2022-04-07 08:10:10|670.13|667.73|669.2|666.8|670.13|667.73|669.2|666.8|0
1649319020000|2022-04-07 08:10:20|669.02|666.62|669.39|666.99|669.39|666.99|669.02|666.62|0
1649319030000|2022-04-07 08:10:30|669.29|666.89|669.29|666.89|669.29|666.89|669.29|666.89|0
1649319040000|2022-04-07 08:10:40|669.57|667.17|669.76|667.36|669.76|667.36|669.57|667.17|0
1649319050000|2022-04-07 08:10:50|669.57|667.17|669.57|667.17|669.57|667.17|669.57|667.17|0
1649319060000|2022-04-07 08:11:00|669.76|667.36|669.2|666.8|669.76|667.36|669.2|666.8|0
1649319070000|2022-04-07 08:11:10|669.11|666.71|668.92|666.52|669.11|666.71|668.83|666.43|0
1649319080000|2022-04-07 08:11:20|668.74|666.34|668.28|665.88|668.74|666.34|668.28|665.88|0
1649319090000|2022-04-07 08:11:30|668.09|665.69|667.72|665.32|668.18|665.78|667.72|665.32|0
1649319100000|2022-04-07 08:11:40|667.81|665.41|668.09|665.69|668.09|665.69|667.81|665.41|0
1649319110000|2022-04-07 08:11:50|668.46|666.06|668.46|666.06|668.46|666.06|668.46|666.06|0
1649319120000|2022-04-07 08:12:00|668.65|666.25|668.65|666.25|668.83|666.43|668.65|666.25|0
1649319130000|2022-04-07 08:12:10|668.83|666.43|669.39|666.99|669.48|667.08|668.83|666.43|0
1649319140000|2022-04-07 08:12:20|669.2|666.8|669.2|666.8|669.2|666.8|669.2|666.8|0
1649319160000|2022-04-07 08:12:40|669.11|666.71|669.11|666.71|669.2|666.8|669.11|666.71|0
1649319170000|2022-04-07 08:12:50|667.91|665.51|668.09|665.69|668.09|665.69|667.91|665.51|0
1649319180000|2022-04-07 08:13:00|668.18|665.78|668.28|665.88|668.46|666.06|668.18|665.78|0
1649319190000|2022-04-07 08:13:10|668.09|665.69|668|665.6|668.09|665.69|668|665.6|0
1649319200000|2022-04-07 08:13:20|668.09|665.69|668.09|665.69|668.18|665.78|668.09|665.69|0
1649319210000|2022-04-07 08:13:30|668.28|665.88|668.09|665.69|668.28|665.88|668.09|665.69|0
1649319220000|2022-04-07 08:13:40|668.18|665.78|668.09|665.69|668.18|665.78|668.09|665.69|0
1649319230000|2022-04-07 08:13:50|667.35|664.95|667.35|664.95|667.35|664.95|667.17|664.77|0
1649319240000|2022-04-07 08:14:00|667.44|665.04|667.17|664.77|667.44|665.04|667.07|664.67|0
1649319250000|2022-04-07 08:14:10|667.35|664.95|666.98|664.58|667.35|664.95|666.98|664.58|0
1649319260000|2022-04-07 08:14:20|666.8|664.4|666.25|663.85|666.8|664.4|666.25|663.85|0
1649319270000|2022-04-07 08:14:30|666.43|664.03|666.62|664.22|666.62|664.22|666.43|664.03|0
1649319280000|2022-04-07 08:14:40|666.98|664.58|666.98|664.58|666.98|664.58|666.89|664.49|0
1649319290000|2022-04-07 08:14:50|666.8|664.4|666.89|664.49|666.89|664.49|666.8|664.4|0
1649319300000|2022-04-07 08:15:00|667.26|664.86|667.17|664.77|667.26|664.86|667.17|664.77|0
1649319310000|2022-04-07 08:15:10|667.35|664.95|667.35|664.95|667.54|665.14|667.35|664.95|0
1649319320000|2022-04-07 08:15:20|667.44|665.04|667.35|664.95|667.44|665.04|667.17|664.77|0
1649319330000|2022-04-07 08:15:30|667.26|664.86|667.54|665.14|667.54|665.14|667.26|664.86|0
1649319340000|2022-04-07 08:15:40|667.35|664.95|667.26|664.86|667.54|665.14|667.26|664.86|0
1649319350000|2022-04-07 08:15:50|667.35|664.95|667.17|664.77|667.35|664.95|666.8|664.4|0
1649319360000|2022-04-07 08:16:00|667.07|664.67|667.63|665.23|667.63|665.23|667.07|664.67|0
1649319370000|2022-04-07 08:16:10|667.72|665.32|667.91|665.51|667.91|665.51|667.54|665.14|0
1649319380000|2022-04-07 08:16:20|667.81|665.41|668.65|666.25|668.65|666.25|667.72|665.32|0
1649319390000|2022-04-07 08:16:30|668.46|666.06|668.46|666.06|668.46|666.06|668.46|666.06|0
1649319400000|2022-04-07 08:16:40|668.18|665.78|667.81|665.41|668.18|665.78|667.81|665.41|0
1649319410000|2022-04-07 08:16:50|667.63|665.23|667.07|664.67|667.63|665.23|667.07|664.67|0
1649319420000|2022-04-07 08:17:00|667.17|664.77|667.17|664.77|667.17|664.77|667.07|664.67|0
1649319430000|2022-04-07 08:17:10|667.54|665.14|667.35|664.95|667.72|665.32|667.35|664.95|0
1649319440000|2022-04-07 08:17:20|667.54|665.14|667.54|665.14|667.54|665.14|667.54|665.14|0
1649319450000|2022-04-07 08:17:30|667.72|665.32|667.26|664.86|667.72|665.32|667.26|664.86|0
1649319460000|2022-04-07 08:17:40|667.35|664.95|667.35|664.95|667.35|664.95|667.26|664.86|0
1649319470000|2022-04-07 08:17:50|667.44|665.04|666.98|664.58|667.44|665.04|666.98|664.58|0
1649319480000|2022-04-07 08:18:00|666.8|664.4|666.61|664.21|666.8|664.4|666.61|664.21|0
1649319490000|2022-04-07 08:18:10|666.43|664.03|666.61|664.21|666.61|664.21|666.43|664.03|0
1649319500000|2022-04-07 08:18:20|666.8|664.4|666.52|664.12|666.8|664.4|666.52|664.12|0
1649319510000|2022-04-07 08:18:30|666.61|664.21|666.52|664.12|666.61|664.21|666.52|664.12|0
1649319520000|2022-04-07 08:18:40|666.7|664.3|666.8|664.4|666.89|664.49|666.7|664.3|0
1649319530000|2022-04-07 08:18:50|666.89|664.49|665.88|663.48|666.89|664.49|665.88|663.48|0
1649319540000|2022-04-07 08:19:00|665.69|663.29|665.88|663.48|665.88|663.48|665.69|663.29|0
1649319550000|2022-04-07 08:19:10|665.96|663.56|666.24|663.84|666.24|663.84|665.96|663.56|0
1649319560000|2022-04-07 08:19:20|666.43|664.03|666.52|664.12|666.61|664.21|666.33|663.93|0
1649319570000|2022-04-07 08:19:30|666.8|664.4|666.8|664.4|666.8|664.4|666.7|664.3|0
1649319580000|2022-04-07 08:19:40|666.61|664.21|666.8|664.4|666.8|664.4|666.61|664.21|0
1649319590000|2022-04-07 08:19:50|666.61|664.21|666.61|664.21|666.61|664.21|666.61|664.21|0
1649319600000|2022-04-07 08:20:00|666.8|664.4|666.98|664.58|666.98|664.58|666.8|664.4|0
1649319610000|2022-04-07 08:20:10|667.54|665.14|668.09|665.69|668.09|665.69|667.54|665.14|0
1649319620000|2022-04-07 08:20:20|668.27|665.87|668.27|665.87|668.27|665.87|668.18|665.78|0
1649319630000|2022-04-07 08:20:30|668.46|666.06|668.46|666.06|668.55|666.15|668.46|666.06|0
1649319640000|2022-04-07 08:20:40|668.36|665.96|668.46|666.06|668.46|666.06|668.36|665.96|0
1649319650000|2022-04-07 08:20:50|668.64|666.24|669.01|666.61|669.2|666.8|668.64|666.24|0
1649319660000|2022-04-07 08:21:00|668.92|666.52|668.83|666.43|668.92|666.52|668.83|666.43|0
1649319670000|2022-04-07 08:21:10|668.64|666.24|668.46|666.06|668.64|666.24|668.46|666.06|0
1649319680000|2022-04-07 08:21:20|668.64|666.24|668.83|666.43|668.83|666.43|668.55|666.15|0
1649319690000|2022-04-07 08:21:30|668.73|666.33|668.46|666.06|668.73|666.33|668.46|666.06|0
1649319700000|2022-04-07 08:21:40|668.64|666.24|668.64|666.24|668.73|666.33|668.55|666.15|0
1649319710000|2022-04-07 08:21:50|668.83|666.43|668.83|666.43|668.83|666.43|668.64|666.24|0
1649319720000|2022-04-07 08:22:00|669.01|666.61|668.83|666.43|669.2|666.8|668.83|666.43|0
1649319730000|2022-04-07 08:22:10|668.64|666.24|668.83|666.43|668.83|666.43|668.64|666.24|0
1649319740000|2022-04-07 08:22:20|668.64|666.24|669.01|666.61|669.01|666.61|668.64|666.24|0
1649319750000|2022-04-07 08:22:30|668.83|666.43|669.2|666.8|669.2|666.8|668.83|666.43|0
1649319760000|2022-04-07 08:22:40|668.64|666.24|668.46|666.06|668.73|666.33|668.46|666.06|0
1649319770000|2022-04-07 08:22:50|668.27|665.87|668.36|665.96|668.36|665.96|668.27|665.87|0
1649319780000|2022-04-07 08:23:00|668.46|666.06|668.27|665.87|668.46|666.06|668.09|665.69|0
1649319790000|2022-04-07 08:23:10|668.46|666.06|668.83|666.43|669.01|666.61|668.46|666.06|0
1649319800000|2022-04-07 08:23:20|668.92|666.52|668.27|665.87|668.92|666.52|668.27|665.87|0
1649319810000|2022-04-07 08:23:30|668.46|666.06|668.46|666.06|668.55|666.15|668.46|666.06|0
1649319820000|2022-04-07 08:23:40|667.9|665.5|668.46|666.06|668.46|666.06|667.9|665.5|0
1649319830000|2022-04-07 08:23:50|668.55|666.15|668.46|666.06|668.55|666.15|668.27|665.87|0
1649319850000|2022-04-07 08:24:10|668.36|665.96|668.27|665.87|668.36|665.96|668.18|665.78|0
1649319860000|2022-04-07 08:24:20|667.9|665.5|668.09|665.69|668.09|665.69|667.9|665.5|0
1649319870000|2022-04-07 08:24:30|668.27|665.87|668.27|665.87|668.27|665.87|668.09|665.69|0
1649319880000|2022-04-07 08:24:40|668.18|665.78|668.09|665.69|668.18|665.78|667.99|665.59|0
1649319890000|2022-04-07 08:24:50|667.99|665.59|667.99|665.59|668.09|665.69|667.99|665.59|0
1649319900000|2022-04-07 08:25:00|667.9|665.5|667.72|665.32|667.9|665.5|667.72|665.32|0
1649319910000|2022-04-07 08:25:10|667.53|665.13|667.9|665.5|667.9|665.5|667.53|665.13|0
1649319920000|2022-04-07 08:25:20|667.81|665.41|668.09|665.69|668.09|665.69|667.81|665.41|0
1649319930000|2022-04-07 08:25:30|667.99|665.59|667.99|665.59|667.99|665.59|667.9|665.5|0
1649319940000|2022-04-07 08:25:40|667.72|665.32|668.36|665.96|668.46|666.06|667.72|665.32|0
1649319950000|2022-04-07 08:25:50|668.55|666.15|668.27|665.87|668.55|666.15|668.27|665.87|0
1649319960000|2022-04-07 08:26:00|668.46|666.06|668.27|665.87|668.46|666.06|668.27|665.87|0
1649319970000|2022-04-07 08:26:10|668.09|665.69|667.99|665.59|668.09|665.69|667.99|665.59|0
1649319980000|2022-04-07 08:26:20|668.09|665.69|668.18|665.78|668.36|665.96|668.09|665.69|0
1649319990000|2022-04-07 08:26:30|668.27|665.87|668.09|665.69|668.27|665.87|668.09|665.69|0
1649320000000|2022-04-07 08:26:40|667.9|665.5|668.46|666.06|668.46|666.06|667.9|665.5|0
1649320020000|2022-04-07 08:27:00|668.83|666.43|668.83|666.43|668.83|666.43|668.83|666.43|0
1649320040000|2022-04-07 08:27:20|669.01|666.61|669.19|666.79|669.19|666.79|669.01|666.61|0
1649320050000|2022-04-07 08:27:30|669.01|666.61|669.01|666.61|669.1|666.7|669.01|666.61|0
1649320060000|2022-04-07 08:27:40|669.1|666.7|669.01|666.61|669.1|666.7|669.01|666.61|0
1649320080000|2022-04-07 08:28:00|669.1|666.7|669.38|666.98|669.38|666.98|669.01|666.61|0
1649320090000|2022-04-07 08:28:10|669.19|666.79|669.38|666.98|669.38|666.98|669.19|666.79|0
1649320100000|2022-04-07 08:28:20|669.28|666.88|669.38|666.98|669.38|666.98|669.19|666.79|0
1649320110000|2022-04-07 08:28:30|669.19|666.79|668.73|666.33|669.19|666.79|668.73|666.33|0
1649320120000|2022-04-07 08:28:40|668.82|666.42|669.19|666.79|669.19|666.79|668.82|666.42|0
1649320130000|2022-04-07 08:28:50|669.38|666.98|669.38|666.98|669.38|666.98|669.38|666.98|0
1649320140000|2022-04-07 08:29:00|669.19|666.79|669.19|666.79|669.28|666.88|669.19|666.79|0
1649320150000|2022-04-07 08:29:10|669.01|666.61|668.64|666.24|669.01|666.61|668.64|666.24|0
1649320170000|2022-04-07 08:29:30|668.82|666.42|668.82|666.42|669.01|666.61|668.82|666.42|0
1649320180000|2022-04-07 08:29:40|668.64|666.24|668.64|666.24|668.64|666.24|668.64|666.24|0
1649320190000|2022-04-07 08:29:50|668.54|666.14|668.64|666.24|668.64|666.24|668.54|666.14|0
1649320200000|2022-04-07 08:30:00|668.45|666.05|668.64|666.24|668.64|666.24|668.45|666.05|0
1649320210000|2022-04-07 08:30:10|668.45|666.05|668.36|665.96|668.64|666.24|668.36|665.96|0
1649320220000|2022-04-07 08:30:20|668.45|666.05|668.45|666.05|668.54|666.14|668.45|666.05|0
1649320240000|2022-04-07 08:30:40|668.82|666.42|669.1|666.7|669.1|666.7|668.73|666.33|0
1649320250000|2022-04-07 08:30:50|669.19|666.79|669.1|666.7|669.19|666.79|669.1|666.7|0
1649320260000|2022-04-07 08:31:00|669.01|666.61|669.28|666.88|669.28|666.88|668.91|666.51|0
1649320270000|2022-04-07 08:31:10|669.38|666.98|669.47|667.07|669.47|667.07|669.38|666.98|0
1649320280000|2022-04-07 08:31:20|669.38|666.98|669.93|667.53|669.93|667.53|669.38|666.98|0
1649320290000|2022-04-07 08:31:30|670.02|667.62|669.75|667.35|670.02|667.62|669.75|667.35|0
1649320300000|2022-04-07 08:31:40|669.38|666.98|669.75|667.35|669.75|667.35|669.38|666.98|0
1649320310000|2022-04-07 08:31:50|669.65|667.25|669.38|666.98|669.65|667.25|669.38|666.98|0
1649320320000|2022-04-07 08:32:00|669.56|667.16|669.56|667.16|669.56|667.16|669.56|667.16|0
1649320330000|2022-04-07 08:32:10|669.38|666.98|669.38|666.98|669.38|666.98|669.38|666.98|0
1649320340000|2022-04-07 08:32:20|669.01|666.61|669.01|666.61|669.19|666.79|669.01|666.61|0
1649320350000|2022-04-07 08:32:30|669.19|666.79|668.82|666.42|669.19|666.79|668.82|666.42|0
1649320360000|2022-04-07 08:32:40|668.73|666.33|667.99|665.59|668.73|666.33|667.99|665.59|0
1649320370000|2022-04-07 08:32:50|668.08|665.68|668.17|665.77|668.17|665.77|668.08|665.68|0
1649320380000|2022-04-07 08:33:00|668.27|665.87|668.08|665.68|668.27|665.87|668.08|665.68|0
1649320390000|2022-04-07 08:33:10|668.27|665.87|668.27|665.87|668.27|665.87|668.08|665.68|0
1649320400000|2022-04-07 08:33:20|668.45|666.05|668.08|665.68|668.45|666.05|668.08|665.68|0
1649320410000|2022-04-07 08:33:30|668.27|665.87|668.54|666.14|668.54|666.14|668.27|665.87|0
1649320420000|2022-04-07 08:33:40|668.82|666.42|669.19|666.79|669.19|666.79|668.82|666.42|0
1649320430000|2022-04-07 08:33:50|669.01|666.61|668.82|666.42|669.01|666.61|668.82|666.42|0
1649320440000|2022-04-07 08:34:00|668.91|666.51|668.82|666.42|669.1|666.7|668.82|666.42|0
1649320450000|2022-04-07 08:34:10|669.01|666.61|668.82|666.42|669.01|666.61|668.82|666.42|0
1649320460000|2022-04-07 08:34:20|669.01|666.61|668.82|666.42|669.01|666.61|668.82|666.42|0
1649320470000|2022-04-07 08:34:30|668.64|666.24|668.54|666.14|668.64|666.24|668.54|666.14|0
1649320480000|2022-04-07 08:34:40|668.45|666.05|668.27|665.87|668.45|666.05|668.27|665.87|0
1649320490000|2022-04-07 08:34:50|668.36|665.96|668.36|665.96|668.36|665.96|668.36|665.96|0
1649320500000|2022-04-07 08:35:00|668.45|666.05|668.64|666.24|668.64|666.24|668.45|666.05|0
1649320510000|2022-04-07 08:35:10|668.73|666.33|668.64|666.24|668.73|666.33|668.64|666.24|0
1649320520000|2022-04-07 08:35:20|668.82|666.42|668.64|666.24|668.82|666.42|668.64|666.24|0
1649320540000|2022-04-07 08:35:40|668.91|666.51|669.01|666.61|669.01|666.61|668.91|666.51|0
1649320550000|2022-04-07 08:35:50|668.64|666.24|668.45|666.05|668.64|666.24|668.45|666.05|0
1649320560000|2022-04-07 08:36:00|668.36|665.96|668.45|666.05|668.45|666.05|668.27|665.87|0
1649320570000|2022-04-07 08:36:10|668.54|666.14|668.54|666.14|668.54|666.14|668.54|666.14|0
1649320580000|2022-04-07 08:36:20|668.45|666.05|667.9|665.5|668.45|666.05|667.9|665.5|0
1649320590000|2022-04-07 08:36:30|667.71|665.31|667.71|665.31|667.71|665.31|667.71|665.31|0
1649320600000|2022-04-07 08:36:40|667.8|665.4|667.71|665.31|667.8|665.4|667.71|665.31|0
1649320610000|2022-04-07 08:36:50|667.62|665.22|667.34|664.94|667.62|665.22|667.34|664.94|0
1649320620000|2022-04-07 08:37:00|667.62|665.22|667.43|665.03|667.62|665.22|667.43|665.03|0
1649320630000|2022-04-07 08:37:10|667.53|665.13|667.16|664.76|667.53|665.13|667.16|664.76|0
1649320640000|2022-04-07 08:37:20|666.97|664.57|666.79|664.39|666.97|664.57|666.79|664.39|0
1649320650000|2022-04-07 08:37:30|666.88|664.48|666.61|664.21|666.88|664.48|666.61|664.21|0
1649320660000|2022-04-07 08:37:40|666.97|664.57|666.97|664.57|666.97|664.57|666.97|664.57|0
1649320680000|2022-04-07 08:38:00|667.06|664.66|666.97|664.57|667.06|664.66|666.97|664.57|0
1649320690000|2022-04-07 08:38:10|666.79|664.39|666.79|664.39|666.79|664.39|666.79|664.39|0
1649320700000|2022-04-07 08:38:20|666.61|664.21|666.61|664.21|666.69|664.29|666.61|664.21|0
1649320710000|2022-04-07 08:38:30|666.97|664.57|666.97|664.57|667.06|664.66|666.97|664.57|0
1649320720000|2022-04-07 08:38:40|666.79|664.39|666.79|664.39|666.79|664.39|666.79|664.39|0
1649320730000|2022-04-07 08:38:50|666.6|664.2|666.69|664.29|666.69|664.29|666.6|664.2|0
1649320740000|2022-04-07 08:39:00|666.6|664.2|666.97|664.57|666.97|664.57|666.6|664.2|0
1649320750000|2022-04-07 08:39:10|667.16|664.76|667.16|664.76|667.16|664.76|667.06|664.66|0
1649320760000|2022-04-07 08:39:20|666.97|664.57|666.97|664.57|667.06|664.66|666.97|664.57|0
1649320770000|2022-04-07 08:39:30|667.06|664.66|667.16|664.76|667.16|664.76|667.06|664.66|0
1649320780000|2022-04-07 08:39:40|667.34|664.94|667.06|664.66|667.43|665.03|667.06|664.66|0
1649320790000|2022-04-07 08:39:50|666.97|664.57|666.97|664.57|666.97|664.57|666.97|664.57|0
1649320800000|2022-04-07 08:40:00|667.06|664.66|666.6|664.2|667.06|664.66|666.6|664.2|0
1649320810000|2022-04-07 08:40:10|666.69|664.29|666.69|664.29|666.69|664.29|666.6|664.2|0
1649320820000|2022-04-07 08:40:20|666.6|664.2|666.51|664.11|666.6|664.2|666.51|664.11|0
1649320830000|2022-04-07 08:40:30|666.6|664.2|666.6|664.2|666.6|664.2|666.6|664.2|0
1649320840000|2022-04-07 08:40:40|666.79|664.39|666.79|664.39|666.79|664.39|666.79|664.39|0
1649320850000|2022-04-07 08:40:50|666.97|664.57|666.97|664.57|666.97|664.57|666.97|664.57|0
1649320860000|2022-04-07 08:41:00|667.06|664.66|666.97|664.57|667.06|664.66|666.97|664.57|0
1649320870000|2022-04-07 08:41:10|667.06|664.66|667.16|664.76|667.16|664.76|667.06|664.66|0
1649320890000|2022-04-07 08:41:30|667.9|665.5|667.53|665.13|667.9|665.5|667.53|665.13|0
1649320900000|2022-04-07 08:41:40|667.34|664.94|667.53|665.13|667.53|665.13|667.34|664.94|0
1649320910000|2022-04-07 08:41:50|667.9|665.5|667.98|665.58|668.08|665.68|667.8|665.4|0
1649320920000|2022-04-07 08:42:00|667.8|665.4|667.9|665.5|668.08|665.68|667.8|665.4|0
1649320930000|2022-04-07 08:42:10|667.98|665.58|668.26|665.86|668.26|665.86|667.98|665.58|0
1649320940000|2022-04-07 08:42:20|668.45|666.05|669|666.6|669|666.6|668.45|666.05|0
1649320950000|2022-04-07 08:42:30|668.63|666.23|668.26|665.86|668.72|666.32|668.26|665.86|0
1649320960000|2022-04-07 08:42:40|668.45|666.05|668.26|665.86|668.45|666.05|668.26|665.86|0
1649320970000|2022-04-07 08:42:50|668.45|666.05|668.35|665.95|668.45|666.05|668.35|665.95|0
1649320980000|2022-04-07 08:43:00|668.26|665.86|668.45|666.05|668.45|666.05|668.26|665.86|0
1649320990000|2022-04-07 08:43:10|668.54|666.14|669.37|666.97|669.37|666.97|668.54|666.14|0
1649321000000|2022-04-07 08:43:20|669.19|666.79|669.37|666.97|669.37|666.97|669.19|666.79|0
1649321010000|2022-04-07 08:43:30|669.19|666.79|669.19|666.79|669.19|666.79|669|666.6|0
1649321020000|2022-04-07 08:43:40|669.09|666.69|669.09|666.69|669.09|666.69|669|666.6|0
1649321030000|2022-04-07 08:43:50|669|666.6|668.91|666.51|669|666.6|668.82|666.42|0
1649321040000|2022-04-07 08:44:00|669|666.6|668.82|666.42|669|666.6|668.72|666.32|0
1649321050000|2022-04-07 08:44:10|668.72|666.32|668.63|666.23|668.72|666.32|668.63|666.23|0
1649321060000|2022-04-07 08:44:20|668.91|666.51|669.37|666.97|669.37|666.97|668.91|666.51|0
1649321070000|2022-04-07 08:44:30|669.28|666.88|669.37|666.97|669.37|666.97|669.19|666.79|0
1649321090000|2022-04-07 08:44:50|669.56|667.16|669.37|666.97|669.65|667.25|669.37|666.97|0
1649321100000|2022-04-07 08:45:00|669.46|667.06|669.46|667.06|669.56|667.16|669.46|667.06|0
1649321110000|2022-04-07 08:45:10|669.56|667.16|669.74|667.34|669.74|667.34|669.56|667.16|0
1649321120000|2022-04-07 08:45:20|669.83|667.43|669.93|667.53|670.11|667.71|669.83|667.43|0
1649321140000|2022-04-07 08:45:40|670.11|667.71|669.65|667.25|670.11|667.71|669.65|667.25|0
1649321150000|2022-04-07 08:45:50|669.83|667.43|669.93|667.53|669.93|667.53|669.83|667.43|0
1649321160000|2022-04-07 08:46:00|669.74|667.34|669.56|667.16|669.74|667.34|669.56|667.16|0
1649321170000|2022-04-07 08:46:10|669.46|667.06|669.46|667.06|669.46|667.06|669.46|667.06|0
1649321180000|2022-04-07 08:46:20|669.37|666.97|669.28|666.88|669.37|666.97|669.19|666.79|0
1649321190000|2022-04-07 08:46:30|669.19|666.79|669.37|666.97|669.37|666.97|669.19|666.79|0
1649321200000|2022-04-07 08:46:40|669.46|667.06|669.93|667.53|669.93|667.53|669.46|667.06|0
1649321210000|2022-04-07 08:46:50|670.11|667.71|670.48|668.08|670.48|668.08|670.11|667.71|0
1649321220000|2022-04-07 08:47:00|670.67|668.27|670.48|668.08|670.67|668.27|670.48|668.08|0
1649321230000|2022-04-07 08:47:10|670.67|668.27|670.48|668.08|670.67|668.27|670.48|668.08|0
1649321240000|2022-04-07 08:47:20|670.11|667.71|670.3|667.9|670.3|667.9|670.11|667.71|0
1649321250000|2022-04-07 08:47:30|670.38|667.98|670.48|668.08|670.48|668.08|670.3|667.9|0
1649321260000|2022-04-07 08:47:40|670.38|667.98|670.11|667.71|670.38|667.98|670.11|667.71|0
1649321270000|2022-04-07 08:47:50|670.01|667.61|669.93|667.53|670.01|667.61|669.74|667.34|0
1649321280000|2022-04-07 08:48:00|669.83|667.43|669.83|667.43|669.83|667.43|669.74|667.34|0
1649321290000|2022-04-07 08:48:10|669.93|667.53|670.11|667.71|670.11|667.71|669.93|667.53|0
1649321300000|2022-04-07 08:48:20|670.29|667.89|670.29|667.89|670.48|668.08|670.29|667.89|0
1649321310000|2022-04-07 08:48:30|670.11|667.71|670.29|667.89|670.38|667.98|670.11|667.71|0
1649321320000|2022-04-07 08:48:40|670.11|667.71|670.29|667.89|670.29|667.89|670.11|667.71|0
1649321330000|2022-04-07 08:48:50|670.11|667.71|670.29|667.89|670.29|667.89|670.11|667.71|0
1649321340000|2022-04-07 08:49:00|670.48|668.08|670.48|668.08|670.66|668.26|670.29|667.89|0
1649321350000|2022-04-07 08:49:10|670.29|667.89|670.11|667.71|670.29|667.89|670.11|667.71|0
1649321360000|2022-04-07 08:49:20|670.01|667.61|670.01|667.61|670.11|667.71|670.01|667.61|0
1649321370000|2022-04-07 08:49:30|670.11|667.71|670.38|667.98|670.38|667.98|670.11|667.71|0
1649321380000|2022-04-07 08:49:40|670.29|667.89|670.29|667.89|670.29|667.89|670.11|667.71|0
1649321390000|2022-04-07 08:49:50|670.48|668.08|670.85|668.45|670.85|668.45|670.48|668.08|0
1649321400000|2022-04-07 08:50:00|671.03|668.63|671.22|668.82|671.22|668.82|670.94|668.54|0
1649321410000|2022-04-07 08:50:10|671.4|669|671.4|669|671.4|669|671.4|669|0
1649321420000|2022-04-07 08:50:20|671.22|668.82|671.22|668.82|671.22|668.82|671.03|668.63|0
1649321430000|2022-04-07 08:50:30|671.12|668.72|670.85|668.45|671.12|668.72|670.85|668.45|0
1649321440000|2022-04-07 08:50:40|670.94|668.54|671.03|668.63|671.22|668.82|670.94|668.54|0
1649321450000|2022-04-07 08:50:50|671.22|668.82|671.03|668.63|671.22|668.82|671.03|668.63|0
1649321460000|2022-04-07 08:51:00|671.12|668.72|671.12|668.72|671.22|668.82|671.12|668.72|0
1649321470000|2022-04-07 08:51:10|671.03|668.63|671.4|669|671.4|669|671.03|668.63|0
1649321480000|2022-04-07 08:51:20|671.22|668.82|671.4|669|671.49|669.09|671.22|668.82|0
1649321490000|2022-04-07 08:51:30|671.59|669.19|671.59|669.19|671.59|669.19|671.49|669.09|0
1649321500000|2022-04-07 08:51:40|671.77|669.37|671.86|669.46|671.86|669.46|671.77|669.37|0
1649321510000|2022-04-07 08:51:50|671.96|669.56|672.14|669.74|672.14|669.74|671.77|669.37|0
1649321520000|2022-04-07 08:52:00|671.86|669.46|672.14|669.74|672.14|669.74|671.86|669.46|0
1649321540000|2022-04-07 08:52:20|672.33|669.93|671.96|669.56|672.33|669.93|671.96|669.56|0
1649321550000|2022-04-07 08:52:30|672.05|669.65|671.96|669.56|672.05|669.65|671.96|669.56|0
1649321560000|2022-04-07 08:52:40|672.14|669.74|672.14|669.74|672.23|669.83|672.14|669.74|0
1649321570000|2022-04-07 08:52:50|672.33|669.93|672.6|670.2|672.6|670.2|672.33|669.93|0
1649321580000|2022-04-07 08:53:00|672.7|670.3|672.7|670.3|672.7|670.3|672.6|670.2|0
1649321600000|2022-04-07 08:53:20|672.79|670.39|672.88|670.48|672.88|670.48|672.7|670.3|0
1649321610000|2022-04-07 08:53:30|672.7|670.3|672.51|670.11|672.7|670.3|672.51|670.11|0
1649321620000|2022-04-07 08:53:40|672.33|669.93|672.51|670.11|672.51|670.11|672.33|669.93|0
1649321630000|2022-04-07 08:53:50|672.33|669.93|672.33|669.93|672.51|670.11|672.33|669.93|0
1649321640000|2022-04-07 08:54:00|672.14|669.74|672.33|669.93|672.33|669.93|672.14|669.74|0
1649321650000|2022-04-07 08:54:10|672.51|670.11|672.7|670.3|672.7|670.3|672.51|670.11|0
1649321660000|2022-04-07 08:54:20|672.88|670.48|672.88|670.48|672.88|670.48|672.88|670.48|0
1649321680000|2022-04-07 08:54:40|673.07|670.67|673.25|670.85|673.25|670.85|673.07|670.67|0
1649321690000|2022-04-07 08:54:50|673.07|670.67|673.07|670.67|673.07|670.67|673.07|670.67|0
1649321700000|2022-04-07 08:55:00|672.79|670.39|672.7|670.3|672.79|670.39|672.7|670.3|0
1649321710000|2022-04-07 08:55:10|672.51|670.11|672.6|670.2|672.6|670.2|672.51|670.11|0
1649321720000|2022-04-07 08:55:20|672.51|670.11|672.42|670.02|672.51|670.11|672.42|670.02|0
1649321730000|2022-04-07 08:55:30|672.14|669.74|672.33|669.93|672.51|670.11|672.14|669.74|0
1649321740000|2022-04-07 08:55:40|672.51|670.11|672.51|670.11|672.51|670.11|672.33|669.93|0
1649321750000|2022-04-07 08:55:50|672.7|670.3|672.88|670.48|672.88|670.48|672.33|669.93|0
1649321760000|2022-04-07 08:56:00|673.16|670.76|673.25|670.85|673.25|670.85|673.16|670.76|0
1649321780000|2022-04-07 08:56:20|673.34|670.94|673.34|670.94|673.34|670.94|673.34|670.94|0
1649321790000|2022-04-07 08:56:30|673.25|670.85|673.34|670.94|673.34|670.94|673.25|670.85|0
1649321800000|2022-04-07 08:56:40|673.25|670.85|673.44|671.04|673.44|671.04|673.25|670.85|0
1649321810000|2022-04-07 08:56:50|673.53|671.13|673.53|671.13|673.53|671.13|673.53|671.13|0
1649321820000|2022-04-07 08:57:00|673.44|671.04|673.71|671.31|673.81|671.41|673.44|671.04|0
1649321830000|2022-04-07 08:57:10|673.81|671.41|673.9|671.5|673.9|671.5|673.81|671.41|0
1649321840000|2022-04-07 08:57:20|674.18|671.78|674.36|671.96|674.36|671.96|674.18|671.78|0
1649321850000|2022-04-07 08:57:30|674.18|671.78|674.08|671.68|674.18|671.78|673.81|671.41|0
1649321860000|2022-04-07 08:57:40|673.99|671.59|674.18|671.78|674.18|671.78|673.81|671.41|0
1649321870000|2022-04-07 08:57:50|673.99|671.59|674.36|671.96|674.55|672.15|673.99|671.59|0
1649321880000|2022-04-07 08:58:00|674.27|671.87|674.18|671.78|674.27|671.87|674.18|671.78|0
1649321890000|2022-04-07 08:58:10|673.81|671.41|673.9|671.5|673.99|671.59|673.81|671.41|0
1649321900000|2022-04-07 08:58:20|673.99|671.59|674.18|671.78|674.18|671.78|673.99|671.59|0
1649321910000|2022-04-07 08:58:30|673.99|671.59|674.08|671.68|674.08|671.68|673.99|671.59|0
1649321920000|2022-04-07 08:58:40|673.99|671.59|673.99|671.59|673.99|671.59|673.99|671.59|0
1649321930000|2022-04-07 08:58:50|674.08|671.68|674.18|671.78|674.36|671.96|674.08|671.68|0
1649321940000|2022-04-07 08:59:00|674.36|671.96|674.55|672.15|674.73|672.33|674.36|671.96|0
1649321950000|2022-04-07 08:59:10|674.64|672.24|674.73|672.33|674.73|672.33|674.64|672.24|0
1649321960000|2022-04-07 08:59:20|674.55|672.15|674.82|672.42|674.82|672.42|674.55|672.15|0
1649321970000|2022-04-07 08:59:30|674.73|672.33|675.29|672.89|675.29|672.89|674.73|672.33|0
1649321980000|2022-04-07 08:59:40|675.1|672.7|675.29|672.89|675.29|672.89|675.1|672.7|0
1649321990000|2022-04-07 08:59:50|675.19|672.79|675.29|672.89|675.29|672.89|675.19|672.79|0
1649322000000|2022-04-07 09:00:00|675.1|672.7|675.1|672.7|675.1|672.7|675.1|672.7|0
1649322010000|2022-04-07 09:00:10|674.92|672.52|674.73|672.33|674.92|672.52|674.73|672.33|0
1649322020000|2022-04-07 09:00:20|674.55|672.15|674.55|672.15|674.73|672.33|674.55|672.15|0
1649322030000|2022-04-07 09:00:30|674.36|671.96|674.36|671.96|674.55|672.15|674.36|671.96|0
1649322040000|2022-04-07 09:00:40|674.55|672.15|674.36|671.96|674.55|672.15|674.36|671.96|0
1649322060000|2022-04-07 09:01:00|674.55|672.15|674.55|672.15|674.55|672.15|674.45|672.05|0
1649322070000|2022-04-07 09:01:10|674.64|672.24|674.73|672.33|674.73|672.33|674.64|672.24|0
1649322080000|2022-04-07 09:01:20|674.82|672.42|675.1|672.7|675.1|672.7|674.82|672.42|0
1649322090000|2022-04-07 09:01:30|675.29|672.89|675.19|672.79|675.29|672.89|675.1|672.7|0
1649322100000|2022-04-07 09:01:40|675.1|672.7|675.1|672.7|675.1|672.7|674.92|672.52|0
1649322110000|2022-04-07 09:01:50|675.29|672.89|675.1|672.7|675.29|672.89|675.1|672.7|0
1649322130000|2022-04-07 09:02:10|675.29|672.89|675.1|672.7|675.29|672.89|675.1|672.7|0
1649322140000|2022-04-07 09:02:20|675.29|672.89|675.29|672.89|675.29|672.89|675.1|672.7|0
1649322150000|2022-04-07 09:02:30|675.19|672.79|675.19|672.79|675.19|672.79|675.19|672.79|0
1649322160000|2022-04-07 09:02:40|675.29|672.89|675.1|672.7|675.29|672.89|675.1|672.7|0
1649322180000|2022-04-07 09:03:00|675.29|672.89|675.19|672.79|675.29|672.89|675.19|672.79|0
1649322190000|2022-04-07 09:03:10|675.29|672.89|675.19|672.79|675.29|672.89|675.19|672.79|0
1649322200000|2022-04-07 09:03:20|675.1|672.7|675.1|672.7|675.29|672.89|675.1|672.7|0
1649322210000|2022-04-07 09:03:30|675.29|672.89|675.29|672.89|675.29|672.89|675.29|672.89|0
1649322230000|2022-04-07 09:03:50|674.55|672.15|674.55|672.15|674.55|672.15|674.55|672.15|0
1649322240000|2022-04-07 09:04:00|674.36|671.96|674.36|671.96|674.45|672.05|674.36|671.96|0
1649322250000|2022-04-07 09:04:10|674.18|671.78|674.26|671.86|674.26|671.86|674.18|671.78|0
1649322260000|2022-04-07 09:04:20|674.36|671.96|674.18|671.78|674.36|671.96|674.18|671.78|0
1649322270000|2022-04-07 09:04:30|673.99|671.59|673.99|671.59|673.99|671.59|673.8|671.4|0
1649322280000|2022-04-07 09:04:40|673.8|671.4|673.71|671.31|673.8|671.4|673.71|671.31|0
1649322290000|2022-04-07 09:04:50|673.62|671.22|673.43|671.03|673.62|671.22|673.43|671.03|0
1649322310000|2022-04-07 09:05:10|673.62|671.22|673.8|671.4|673.8|671.4|673.62|671.22|0
1649322320000|2022-04-07 09:05:20|673.62|671.22|673.43|671.03|673.62|671.22|673.43|671.03|0
1649322330000|2022-04-07 09:05:30|673.8|671.4|673.89|671.49|673.89|671.49|673.8|671.4|0
1649322340000|2022-04-07 09:05:40|673.8|671.4|673.8|671.4|673.8|671.4|673.8|671.4|0
1649322350000|2022-04-07 09:05:50|673.62|671.22|673.25|670.85|673.62|671.22|673.25|670.85|0
1649322360000|2022-04-07 09:06:00|673.43|671.03|673.25|670.85|673.43|671.03|673.25|670.85|0
1649322370000|2022-04-07 09:06:10|673.43|671.03|673.43|671.03|673.62|671.22|673.43|671.03|0
1649322380000|2022-04-07 09:06:20|673.62|671.22|673.62|671.22|673.62|671.22|673.62|671.22|0
1649322390000|2022-04-07 09:06:30|673.43|671.03|673.62|671.22|673.62|671.22|673.43|671.03|0
1649322400000|2022-04-07 09:06:40|673.71|671.31|673.62|671.22|673.71|671.31|673.62|671.22|0
1649322410000|2022-04-07 09:06:50|673.71|671.31|673.62|671.22|673.8|671.4|673.62|671.22|0
1649322430000|2022-04-07 09:07:10|673.43|671.03|673.43|671.03|673.43|671.03|673.25|670.85|0
1649322440000|2022-04-07 09:07:20|673.25|670.85|673.06|670.66|673.25|670.85|673.06|670.66|0
1649322450000|2022-04-07 09:07:30|673.25|670.85|673.06|670.66|673.25|670.85|673.06|670.66|0
1649322470000|2022-04-07 09:07:50|672.88|670.48|672.88|670.48|672.88|670.48|672.88|670.48|0
1649322480000|2022-04-07 09:08:00|672.78|670.38|672.69|670.29|672.78|670.38|672.69|670.29|0
1649322490000|2022-04-07 09:08:10|672.14|669.74|672.41|670.01|672.41|670.01|672.14|669.74|0
1649322500000|2022-04-07 09:08:20|672.51|670.11|672.51|670.11|672.51|670.11|672.32|669.92|0
1649322510000|2022-04-07 09:08:30|672.69|670.29|672.69|670.29|672.69|670.29|672.69|670.29|0
1649322520000|2022-04-07 09:08:40|672.32|669.92|672.41|670.01|672.51|670.11|672.32|669.92|0
1649322530000|2022-04-07 09:08:50|672.32|669.92|672.32|669.92|672.41|670.01|672.32|669.92|0
1649322540000|2022-04-07 09:09:00|672.51|670.11|672.51|670.11|672.69|670.29|672.51|670.11|0
1649322550000|2022-04-07 09:09:10|672.41|670.01|672.41|670.01|672.41|670.01|672.41|670.01|0
1649322560000|2022-04-07 09:09:20|672.51|670.11|672.51|670.11|672.51|670.11|672.41|670.01|0
1649322570000|2022-04-07 09:09:30|672.32|669.92|672.51|670.11|672.51|670.11|672.32|669.92|0
1649322580000|2022-04-07 09:09:40|672.32|669.92|672.69|670.29|672.69|670.29|672.32|669.92|0
1649322590000|2022-04-07 09:09:50|672.51|670.11|672.51|670.11|672.51|670.11|672.51|670.11|0
1649322600000|2022-04-07 09:10:00|672.69|670.29|672.51|670.11|672.69|670.29|672.51|670.11|0
1649322610000|2022-04-07 09:10:10|672.59|670.19|672.69|670.29|672.69|670.29|672.51|670.11|0
1649322620000|2022-04-07 09:10:20|672.78|670.38|672.51|670.11|672.78|670.38|672.51|670.11|0
1649322630000|2022-04-07 09:10:30|672.41|670.01|672.51|670.11|672.51|670.11|672.32|669.92|0
1649322640000|2022-04-07 09:10:40|672.32|669.92|672.22|669.82|672.32|669.92|672.22|669.82|0
1649322650000|2022-04-07 09:10:50|672.51|670.11|672.69|670.29|672.69|670.29|672.51|670.11|0
1649322670000|2022-04-07 09:11:10|672.51|670.11|672.32|669.92|672.51|670.11|672.22|669.82|0
1649322680000|2022-04-07 09:11:20|672.13|669.73|672.13|669.73|672.13|669.73|672.13|669.73|0
1649322690000|2022-04-07 09:11:30|672.22|669.82|672.32|669.92|672.32|669.92|672.22|669.82|0
1649322700000|2022-04-07 09:11:40|672.51|670.11|672.51|670.11|672.69|670.29|672.51|670.11|0
1649322710000|2022-04-07 09:11:50|672.5|670.1|672.13|669.73|672.5|670.1|672.13|669.73|0
1649322720000|2022-04-07 09:12:00|672.04|669.64|671.95|669.55|672.04|669.64|671.95|669.55|0
1649322730000|2022-04-07 09:12:10|672.13|669.73|672.13|669.73|672.13|669.73|672.13|669.73|0
1649322740000|2022-04-07 09:12:20|672.32|669.92|672.13|669.73|672.32|669.92|672.13|669.73|0
1649322750000|2022-04-07 09:12:30|672.22|669.82|672.22|669.82|672.22|669.82|672.22|669.82|0
1649322760000|2022-04-07 09:12:40|672.13|669.73|672.32|669.92|672.32|669.92|672.13|669.73|0
1649322770000|2022-04-07 09:12:50|672.5|670.1|672.5|670.1|672.5|670.1|672.5|670.1|0
1649322780000|2022-04-07 09:13:00|672.41|670.01|672.32|669.92|672.5|670.1|672.32|669.92|0
1649322790000|2022-04-07 09:13:10|672.41|670.01|672.5|670.1|672.5|670.1|672.41|670.01|0
1649322810000|2022-04-07 09:13:30|672.41|670.01|672.32|669.92|672.5|670.1|672.32|669.92|0
1649322820000|2022-04-07 09:13:40|672.5|670.1|672.5|670.1|672.5|670.1|672.5|670.1|0
1649322830000|2022-04-07 09:13:50|672.32|669.92|672.32|669.92|672.32|669.92|672.32|669.92|0
1649322840000|2022-04-07 09:14:00|672.5|670.1|672.5|670.1|672.5|670.1|672.5|670.1|0
1649322850000|2022-04-07 09:14:10|672.41|670.01|672.5|670.1|672.69|670.29|672.41|670.01|0
1649322860000|2022-04-07 09:14:20|672.32|669.92|672.5|670.1|672.69|670.29|672.32|669.92|0
1649322870000|2022-04-07 09:14:30|672.69|670.29|672.69|670.29|672.87|670.47|672.69|670.29|0
1649322880000|2022-04-07 09:14:40|672.87|670.47|672.78|670.38|672.87|670.47|672.78|670.38|0
1649322890000|2022-04-07 09:14:50|672.87|670.47|672.87|670.47|672.96|670.56|672.87|670.47|0
1649322900000|2022-04-07 09:15:00|672.69|670.29|672.5|670.1|672.69|670.29|672.5|670.1|0
1649322910000|2022-04-07 09:15:10|672.59|670.19|672.59|670.19|672.59|670.19|672.5|670.1|0
1649322920000|2022-04-07 09:15:20|672.69|670.29|672.5|670.1|672.69|670.29|672.5|670.1|0
1649322940000|2022-04-07 09:15:40|672.69|670.29|672.5|670.1|672.69|670.29|672.5|670.1|0
1649322950000|2022-04-07 09:15:50|672.32|669.92|672.32|669.92|672.32|669.92|672.32|669.92|0
1649322960000|2022-04-07 09:16:00|672.5|670.1|672.32|669.92|672.5|670.1|672.32|669.92|0
1649322970000|2022-04-07 09:16:10|672.5|670.1|672.96|670.56|673.06|670.66|672.5|670.1|0
1649322980000|2022-04-07 09:16:20|672.87|670.47|673.15|670.75|673.15|670.75|672.87|670.47|0
1649322990000|2022-04-07 09:16:30|673.24|670.84|673.24|670.84|673.24|670.84|673.24|670.84|0
1649323000000|2022-04-07 09:16:40|673.43|671.03|673.24|670.84|673.43|671.03|673.24|670.84|0
1649323010000|2022-04-07 09:16:50|673.33|670.93|673.24|670.84|673.33|670.93|673.24|670.84|0
1649323020000|2022-04-07 09:17:00|673.15|670.75|673.24|670.84|673.24|670.84|673.15|670.75|0
1649323030000|2022-04-07 09:17:10|673.33|670.93|673.43|671.03|673.43|671.03|673.33|670.93|0
1649323040000|2022-04-07 09:17:20|673.61|671.21|673.61|671.21|673.61|671.21|673.43|671.03|0
1649323050000|2022-04-07 09:17:30|674.36|671.96|674.36|671.96|674.36|671.96|674.36|671.96|0
1649323060000|2022-04-07 09:17:40|674.54|672.14|674.63|672.23|674.73|672.33|674.54|672.14|0
1649323070000|2022-04-07 09:17:50|674.91|672.51|675.1|672.7|675.1|672.7|674.91|672.51|0
1649323080000|2022-04-07 09:18:00|674.91|672.51|674.91|672.51|674.91|672.51|674.91|672.51|0
1649323090000|2022-04-07 09:18:10|674.73|672.33|675.96|673.56|675.96|673.56|674.73|672.33|0
1649323100000|2022-04-07 09:18:20|674.75|672.35|674.14|671.74|674.75|672.35|674.14|671.74|0
1649323110000|2022-04-07 09:18:30|673.96|671.56|673.96|671.56|673.96|671.56|673.96|671.56|0
1649323120000|2022-04-07 09:18:40|673.86|671.46|673.59|671.19|673.86|671.46|673.59|671.19|0
1649323130000|2022-04-07 09:18:50|673.4|671|673.4|671|673.4|671|673.4|671|0
1649323140000|2022-04-07 09:19:00|673.59|671.19|673.59|671.19|673.59|671.19|673.59|671.19|0
1649323150000|2022-04-07 09:19:10|673.4|671|673.4|671|673.4|671|673.4|671|0
1649323160000|2022-04-07 09:19:20|673.49|671.09|673.03|670.63|673.49|671.09|673.03|670.63|0
1649323170000|2022-04-07 09:19:30|673.22|670.82|673.22|670.82|673.22|670.82|673.22|670.82|0
1649323180000|2022-04-07 09:19:40|673.12|670.72|673.03|670.63|673.12|670.72|673.03|670.63|0
1649323190000|2022-04-07 09:19:50|672.93|670.53|673.03|670.63|673.03|670.63|672.93|670.53|0
1649323200000|2022-04-07 09:20:00|672.93|670.53|672.93|670.53|672.93|670.53|672.93|670.53|0
1649323210000|2022-04-07 09:20:10|673.03|670.63|673.12|670.72|673.12|670.72|673.03|670.63|0
1649323220000|2022-04-07 09:20:20|673.03|670.63|673.22|670.82|673.3|670.9|673.03|670.63|0
1649323230000|2022-04-07 09:20:30|673.3|670.9|673.59|671.19|673.59|671.19|673.3|670.9|0
1649323240000|2022-04-07 09:20:40|673.68|671.28|673.96|671.56|673.96|671.56|673.68|671.28|0
1649323250000|2022-04-07 09:20:50|673.77|671.37|673.77|671.37|673.77|671.37|673.77|671.37|0
1649323260000|2022-04-07 09:21:00|673.96|671.56|673.86|671.46|673.96|671.56|673.86|671.46|0
1649323270000|2022-04-07 09:21:10|673.77|671.37|673.77|671.37|673.96|671.56|673.77|671.37|0
1649323280000|2022-04-07 09:21:20|672.66|670.26|672.84|670.44|672.84|670.44|672.66|670.26|0
1649323290000|2022-04-07 09:21:30|673.03|670.63|673.03|670.63|673.03|670.63|672.84|670.44|0
1649323310000|2022-04-07 09:21:50|673.4|671|673.12|670.72|673.4|671|673.12|670.72|0
1649323320000|2022-04-07 09:22:00|673.03|670.63|673.22|670.82|673.22|670.82|673.03|670.63|0
1649323330000|2022-04-07 09:22:10|673.4|671|673.59|671.19|673.59|671.19|673.4|671|0
1649323340000|2022-04-07 09:22:20|673.3|670.9|673.22|670.82|673.4|671|673.03|670.63|0
1649323350000|2022-04-07 09:22:30|673.03|670.63|673.03|670.63|673.03|670.63|673.03|670.63|0
1649323360000|2022-04-07 09:22:40|673.12|670.72|673.4|671|673.4|671|673.12|670.72|0
1649323370000|2022-04-07 09:22:50|673.86|671.46|673.96|671.56|673.96|671.56|673.86|671.46|0
1649323380000|2022-04-07 09:23:00|674.14|671.74|674.14|671.74|674.14|671.74|674.05|671.65|0
1649323400000|2022-04-07 09:23:20|674.33|671.93|675.25|672.85|675.25|672.85|674.33|671.93|0
1649323410000|2022-04-07 09:23:30|675.07|672.67|674.79|672.39|675.07|672.67|674.7|672.3|0
1649323420000|2022-04-07 09:23:40|674.51|672.11|674.7|672.3|674.88|672.48|674.51|672.11|0
1649323430000|2022-04-07 09:23:50|674.88|672.48|674.79|672.39|674.88|672.48|674.79|672.39|0
1649323440000|2022-04-07 09:24:00|674.51|672.11|674.79|672.39|674.79|672.39|674.51|672.11|0
1649323450000|2022-04-07 09:24:10|674.7|672.3|674.51|672.11|674.7|672.3|674.51|672.11|0
1649323460000|2022-04-07 09:24:20|674.42|672.02|674.04|671.64|674.51|672.11|674.04|671.64|0
1649323470000|2022-04-07 09:24:30|673.77|671.37|673.58|671.18|673.86|671.46|673.58|671.18|0
1649323480000|2022-04-07 09:24:40|673.77|671.37|673.58|671.18|673.77|671.37|673.58|671.18|0
1649323490000|2022-04-07 09:24:50|673.4|671|673.4|671|673.4|671|673.3|670.9|0
1649323500000|2022-04-07 09:25:00|673.3|670.9|673.4|671|673.4|671|673.3|670.9|0
1649323510000|2022-04-07 09:25:10|673.21|670.81|673.21|670.81|673.21|670.81|673.03|670.63|0
1649323520000|2022-04-07 09:25:20|673.03|670.63|673.03|670.63|673.03|670.63|672.93|670.53|0
1649323530000|2022-04-07 09:25:30|672.66|670.26|672.47|670.07|672.66|670.26|672.47|670.07|0
1649323540000|2022-04-07 09:25:40|672.66|670.26|672.66|670.26|672.75|670.35|672.66|670.26|0
1649323550000|2022-04-07 09:25:50|673.03|670.63|672.93|670.53|673.03|670.63|672.93|670.53|0
1649323560000|2022-04-07 09:26:00|672.84|670.44|672.84|670.44|672.84|670.44|672.84|670.44|0
1649323570000|2022-04-07 09:26:10|672.66|670.26|673.03|670.63|673.03|670.63|672.66|670.26|0
1649323580000|2022-04-07 09:26:20|673.12|670.72|673.03|670.63|673.12|670.72|673.03|670.63|0
1649323590000|2022-04-07 09:26:30|672.66|670.26|672.84|670.44|672.84|670.44|672.66|670.26|0
1649323600000|2022-04-07 09:26:40|673.03|670.63|673.03|670.63|673.21|670.81|673.03|670.63|0
1649323610000|2022-04-07 09:26:50|673.21|670.81|673.4|671|673.4|671|673.21|670.81|0
1649323620000|2022-04-07 09:27:00|673.58|671.18|673.67|671.27|673.67|671.27|673.58|671.18|0
1649323630000|2022-04-07 09:27:10|673.77|671.37|673.3|670.9|673.77|671.37|673.3|670.9|0
1649323640000|2022-04-07 09:27:20|673.21|670.81|672.84|670.44|673.4|671|672.84|670.44|0
1649323650000|2022-04-07 09:27:30|673.12|670.72|673.03|670.63|673.12|670.72|673.03|670.63|0
1649323660000|2022-04-07 09:27:40|673.12|670.72|673.21|670.81|673.4|671|673.12|670.72|0
1649323670000|2022-04-07 09:27:50|673.4|671|673.21|670.81|673.4|671|673.21|670.81|0
1649323680000|2022-04-07 09:28:00|673.58|671.18|673.58|671.18|673.58|671.18|673.4|671|0
1649323690000|2022-04-07 09:28:10|673.4|671|673.4|671|673.4|671|673.4|671|0
1649323700000|2022-04-07 09:28:20|673.21|670.81|673.21|670.81|673.21|670.81|673.21|670.81|0
1649323720000|2022-04-07 09:28:40|673.12|670.72|673.21|670.81|673.21|670.81|673.03|670.63|0
1649323730000|2022-04-07 09:28:50|673.03|670.63|673.03|670.63|673.03|670.63|673.03|670.63|0
1649323740000|2022-04-07 09:29:00|672.84|670.44|673.21|670.81|673.21|670.81|672.84|670.44|0
1649323750000|2022-04-07 09:29:10|673.3|670.9|673.21|670.81|673.3|670.9|673.21|670.81|0
1649323760000|2022-04-07 09:29:20|673.4|671|673.3|670.9|673.4|671|673.3|670.9|0
1649323770000|2022-04-07 09:29:30|673.4|671|673.4|671|673.4|671|673.4|671|0
1649323780000|2022-04-07 09:29:40|673.21|670.81|673.21|670.81|673.21|670.81|673.21|670.81|0
1649323790000|2022-04-07 09:29:50|673.58|671.18|673.58|671.18|673.58|671.18|673.58|671.18|0
1649323800000|2022-04-07 09:30:00|673.4|671|673.58|671.18|673.77|671.37|673.4|671|0
1649323810000|2022-04-07 09:30:10|673.4|671|673.4|671|673.4|671|673.4|671|0
1649323820000|2022-04-07 09:30:20|673.21|670.81|673.21|670.81|673.21|670.81|673.21|670.81|0
1649323840000|2022-04-07 09:30:40|673.03|670.63|673.21|670.81|673.21|670.81|673.03|670.63|0
1649323850000|2022-04-07 09:30:50|673.4|671|673.21|670.81|673.4|671|673.21|670.81|0
1649323860000|2022-04-07 09:31:00|673.3|670.9|673.3|670.9|673.3|670.9|673.3|670.9|0
1649323870000|2022-04-07 09:31:10|673.4|671|673.95|671.55|673.95|671.55|673.4|671|0
1649323880000|2022-04-07 09:31:20|673.77|671.37|673.95|671.55|673.95|671.55|673.77|671.37|0
1649323890000|2022-04-07 09:31:30|673.86|671.46|673.95|671.55|673.95|671.55|673.86|671.46|0
1649323900000|2022-04-07 09:31:40|673.77|671.37|673.67|671.27|673.77|671.37|673.67|671.27|0
1649323910000|2022-04-07 09:31:50|673.58|671.18|673.95|671.55|673.95|671.55|673.58|671.18|0
1649323920000|2022-04-07 09:32:00|673.77|671.37|673.86|671.46|673.95|671.55|673.77|671.37|0
1649323930000|2022-04-07 09:32:10|674.14|671.74|674.32|671.92|674.32|671.92|674.14|671.74|0
1649323940000|2022-04-07 09:32:20|674.14|671.74|674.14|671.74|674.14|671.74|674.14|671.74|0
1649323950000|2022-04-07 09:32:30|674.32|671.92|673.95|671.55|674.32|671.92|673.95|671.55|0
1649323970000|2022-04-07 09:32:50|673.77|671.37|673.95|671.55|673.95|671.55|673.77|671.37|0
1649323980000|2022-04-07 09:33:00|673.77|671.37|673.77|671.37|673.77|671.37|673.67|671.27|0
1649323990000|2022-04-07 09:33:10|673.58|671.18|673.48|671.08|673.58|671.18|673.48|671.08|0
1649324000000|2022-04-07 09:33:20|673.21|670.81|673.77|671.37|673.77|671.37|673.21|670.81|0
1649324010000|2022-04-07 09:33:30|673.95|671.55|674.14|671.74|674.14|671.74|673.95|671.55|0
1649324020000|2022-04-07 09:33:40|674.04|671.64|673.95|671.55|674.04|671.64|673.95|671.55|0
1649324050000|2022-04-07 09:34:10|673.77|671.37|673.77|671.37|673.86|671.46|673.77|671.37|0
1649324060000|2022-04-07 09:34:20|673.95|671.55|674.14|671.74|674.14|671.74|673.95|671.55|0
1649324080000|2022-04-07 09:34:40|673.58|671.18|673.77|671.37|673.77|671.37|673.58|671.18|0
1649324090000|2022-04-07 09:34:50|673.95|671.55|673.58|671.18|673.95|671.55|673.58|671.18|0
1649324100000|2022-04-07 09:35:00|673.67|671.27|673.67|671.27|673.67|671.27|673.67|671.27|0
1649324110000|2022-04-07 09:35:10|673.77|671.37|673.77|671.37|673.95|671.55|673.77|671.37|0
1649324130000|2022-04-07 09:35:30|673.58|671.18|673.58|671.18|673.58|671.18|673.58|671.18|0
1649324140000|2022-04-07 09:35:40|673.39|670.99|673.48|671.08|673.48|671.08|673.39|670.99|0
1649324150000|2022-04-07 09:35:50|673.58|671.18|673.58|671.18|673.58|671.18|673.58|671.18|0
1649324160000|2022-04-07 09:36:00|673.39|670.99|673.58|671.18|673.58|671.18|673.39|670.99|0
1649324170000|2022-04-07 09:36:10|673.48|671.08|673.77|671.37|673.77|671.37|673.48|671.08|0
1649324180000|2022-04-07 09:36:20|673.58|671.18|673.58|671.18|673.58|671.18|673.58|671.18|0
1649324190000|2022-04-07 09:36:30|673.39|670.99|673.39|670.99|673.39|670.99|673.39|670.99|0
1649324210000|2022-04-07 09:36:50|673.3|670.9|673.21|670.81|673.3|670.9|673.21|670.81|0
1649324220000|2022-04-07 09:37:00|673.39|670.99|673.58|671.18|673.58|671.18|673.39|670.99|0
1649324230000|2022-04-07 09:37:10|673.48|671.08|673.39|670.99|673.48|671.08|673.39|670.99|0
1649324240000|2022-04-07 09:37:20|673.58|671.18|673.21|670.81|673.58|671.18|673.21|670.81|0
1649324250000|2022-04-07 09:37:30|673.39|670.99|673.58|671.18|673.58|671.18|673.39|670.99|0
1649324260000|2022-04-07 09:37:40|673.39|670.99|673.58|671.18|673.58|671.18|673.39|670.99|0
1649324270000|2022-04-07 09:37:50|673.67|671.27|673.95|671.55|673.95|671.55|673.58|671.18|0
1649324280000|2022-04-07 09:38:00|674.14|671.74|674.14|671.74|674.14|671.74|674.14|671.74|0
1649324290000|2022-04-07 09:38:10|674.51|672.11|674.69|672.29|674.69|672.29|674.51|672.11|0
1649324300000|2022-04-07 09:38:20|674.88|672.48|674.88|672.48|674.97|672.57|674.88|672.48|0
1649324310000|2022-04-07 09:38:30|674.69|672.29|674.88|672.48|674.88|672.48|674.69|672.29|0
1649324320000|2022-04-07 09:38:40|674.97|672.57|674.97|672.57|674.97|672.57|674.97|672.57|0
1649324330000|2022-04-07 09:38:50|674.88|672.48|674.51|672.11|674.88|672.48|674.51|672.11|0
1649324340000|2022-04-07 09:39:00|674.41|672.01|674.51|672.11|674.51|672.11|674.41|672.01|0
1649324350000|2022-04-07 09:39:10|674.59|672.19|674.69|672.29|674.69|672.29|674.59|672.19|0
1649324360000|2022-04-07 09:39:20|674.51|672.11|674.69|672.29|674.69|672.29|674.51|672.11|0
1649324370000|2022-04-07 09:39:30|674.88|672.48|675.06|672.66|675.06|672.66|674.88|672.48|0
1649324380000|2022-04-07 09:39:40|675.15|672.75|674.88|672.48|675.15|672.75|674.88|672.48|0
1649324390000|2022-04-07 09:39:50|675.06|672.66|675.06|672.66|675.06|672.66|675.06|672.66|0
1649324400000|2022-04-07 09:40:00|675.25|672.85|675.06|672.66|675.25|672.85|675.06|672.66|0
1649324410000|2022-04-07 09:40:10|674.97|672.57|674.69|672.29|674.97|672.57|674.69|672.29|0
1649324420000|2022-04-07 09:40:20|674.51|672.11|674.88|672.48|674.88|672.48|674.51|672.11|0
1649324430000|2022-04-07 09:40:30|674.69|672.29|675.06|672.66|675.06|672.66|674.69|672.29|0
1649324440000|2022-04-07 09:40:40|675.25|672.85|675.25|672.85|675.25|672.85|675.25|672.85|0
1649324450000|2022-04-07 09:40:50|675.06|672.66|675.15|672.75|675.25|672.85|675.06|672.66|0
1649324460000|2022-04-07 09:41:00|675.25|672.85|675.43|673.03|675.43|673.03|675.25|672.85|0
1649324470000|2022-04-07 09:41:10|675.34|672.94|675.43|673.03|675.43|673.03|675.25|672.85|0
1649324480000|2022-04-07 09:41:20|675.25|672.85|675.25|672.85|675.25|672.85|675.25|672.85|0
1649324490000|2022-04-07 09:41:30|675.06|672.66|675.06|672.66|675.06|672.66|675.06|672.66|0
1649324500000|2022-04-07 09:41:40|675.25|672.85|675.25|672.85|675.25|672.85|675.06|672.66|0
1649324510000|2022-04-07 09:41:50|675.43|673.03|675.43|673.03|675.43|673.03|675.43|673.03|0
1649324520000|2022-04-07 09:42:00|675.25|672.85|675.25|672.85|675.43|673.03|675.25|672.85|0
1649324530000|2022-04-07 09:42:10|675.43|673.03|675.99|673.59|675.99|673.59|675.43|673.03|0
1649324540000|2022-04-07 09:42:20|675.89|673.49|675.62|673.22|675.89|673.49|675.62|673.22|0
1649324550000|2022-04-07 09:42:30|675.43|673.03|675.8|673.4|675.8|673.4|675.43|673.03|0
1649324560000|2022-04-07 09:42:40|675.99|673.59|675.99|673.59|675.99|673.59|675.99|673.59|0
1649324570000|2022-04-07 09:42:50|676.08|673.68|676.17|673.77|676.17|673.77|676.08|673.68|0
1649324580000|2022-04-07 09:43:00|676.55|674.15|676.17|673.77|676.55|674.15|676.17|673.77|0
1649324590000|2022-04-07 09:43:10|676.36|673.96|676.55|674.15|676.55|674.15|676.36|673.96|0
1649324600000|2022-04-07 09:43:20|676.36|673.96|676.36|673.96|676.36|673.96|676.36|673.96|0
1649324610000|2022-04-07 09:43:30|675.8|673.4|675.8|673.4|675.8|673.4|675.62|673.22|0
1649324620000|2022-04-07 09:43:40|675.62|673.22|675.62|673.22|675.8|673.4|675.62|673.22|0
1649324630000|2022-04-07 09:43:50|675.89|673.49|675.8|673.4|675.99|673.59|675.62|673.22|0
1649324640000|2022-04-07 09:44:00|676.17|673.77|675.8|673.4|676.17|673.77|675.8|673.4|0
1649324660000|2022-04-07 09:44:20|676.17|673.77|675.99|673.59|676.17|673.77|675.99|673.59|0
1649324670000|2022-04-07 09:44:30|676.08|673.68|675.89|673.49|676.08|673.68|675.89|673.49|0
1649324680000|2022-04-07 09:44:40|675.62|673.22|675.62|673.22|675.62|673.22|675.62|673.22|0
1649324700000|2022-04-07 09:45:00|675.06|672.66|675.06|672.66|675.06|672.66|675.06|672.66|0
1649324710000|2022-04-07 09:45:10|675.25|672.85|675.25|672.85|675.25|672.85|674.96|672.56|0
1649324720000|2022-04-07 09:45:20|675.06|672.66|675.06|672.66|675.06|672.66|675.06|672.66|0
1649324750000|2022-04-07 09:45:50|674.87|672.47|674.87|672.47|675.06|672.66|674.87|672.47|0
1649324760000|2022-04-07 09:46:00|674.69|672.29|674.69|672.29|674.87|672.47|674.69|672.29|0
1649324770000|2022-04-07 09:46:10|674.87|672.47|674.78|672.38|674.87|672.47|674.69|672.29|0
1649324780000|2022-04-07 09:46:20|674.69|672.29|674.69|672.29|674.78|672.38|674.69|672.29|0
1649324790000|2022-04-07 09:46:30|674.5|672.1|674.5|672.1|674.5|672.1|674.5|672.1|0
1649324800000|2022-04-07 09:46:40|674.32|671.92|674.5|672.1|674.5|672.1|674.32|671.92|0
1649324810000|2022-04-07 09:46:50|674.32|671.92|674.5|672.1|674.5|672.1|674.32|671.92|0
1649324820000|2022-04-07 09:47:00|674.69|672.29|674.5|672.1|674.69|672.29|674.5|672.1|0
1649324830000|2022-04-07 09:47:10|674.69|672.29|674.5|672.1|674.69|672.29|674.5|672.1|0
1649324860000|2022-04-07 09:47:40|674.69|672.29|675.06|672.66|675.06|672.66|674.69|672.29|0
1649324880000|2022-04-07 09:48:00|675.24|672.84|675.24|672.84|675.24|672.84|675.24|672.84|0
1649324890000|2022-04-07 09:48:10|675.06|672.66|675.06|672.66|675.06|672.66|674.96|672.56|0
1649324900000|2022-04-07 09:48:20|674.96|672.56|675.06|672.66|675.06|672.66|674.96|672.56|0
1649324920000|2022-04-07 09:48:40|675.24|672.84|675.24|672.84|675.24|672.84|675.06|672.66|0
1649324930000|2022-04-07 09:48:50|675.06|672.66|675.06|672.66|675.06|672.66|674.96|672.56|0
1649324940000|2022-04-07 09:49:00|675.24|672.84|675.43|673.03|675.43|673.03|675.24|672.84|0
1649324950000|2022-04-07 09:49:10|675.52|673.12|675.52|673.12|675.52|673.12|675.43|673.03|0
1649324960000|2022-04-07 09:49:20|675.61|673.21|675.43|673.03|675.61|673.21|675.43|673.03|0
1649324980000|2022-04-07 09:49:40|675.24|672.84|675.24|672.84|675.24|672.84|675.24|672.84|0
1649324990000|2022-04-07 09:49:50|675.33|672.93|675.33|672.93|675.33|672.93|675.24|672.84|0
1649325000000|2022-04-07 09:50:00|675.43|673.03|675.06|672.66|675.43|673.03|675.06|672.66|0
1649325020000|2022-04-07 09:50:20|675.24|672.84|675.15|672.75|675.24|672.84|675.15|672.75|0
1649325030000|2022-04-07 09:50:30|675.24|672.84|674.87|672.47|675.24|672.84|674.69|672.29|0
1649325040000|2022-04-07 09:50:40|674.69|672.29|674.87|672.47|674.87|672.47|674.69|672.29|0
1649325050000|2022-04-07 09:50:50|675.06|672.66|675.06|672.66|675.06|672.66|674.87|672.47|0
1649325060000|2022-04-07 09:51:00|675.15|672.75|674.96|672.56|675.15|672.75|674.96|672.56|0
1649325070000|2022-04-07 09:51:10|675.06|672.66|674.96|672.56|675.06|672.66|674.87|672.47|0
1649325080000|2022-04-07 09:51:20|674.87|672.47|674.87|672.47|674.96|672.56|674.87|672.47|0
1649325090000|2022-04-07 09:51:30|674.77|672.37|674.77|672.37|674.77|672.37|674.77|672.37|0
1649325100000|2022-04-07 09:51:40|674.69|672.29|674.69|672.29|674.77|672.37|674.69|672.29|0
1649325110000|2022-04-07 09:51:50|674.59|672.19|674.5|672.1|674.59|672.19|674.5|672.1|0
1649325120000|2022-04-07 09:52:00|674.69|672.29|674.87|672.47|674.87|672.47|674.69|672.29|0
1649325130000|2022-04-07 09:52:10|675.06|672.66|675.06|672.66|675.06|672.66|675.06|672.66|0
1649325150000|2022-04-07 09:52:30|674.87|672.47|675.06|672.66|675.06|672.66|674.87|672.47|0
1649325160000|2022-04-07 09:52:40|674.87|672.47|675.06|672.66|675.06|672.66|674.87|672.47|0
1649325170000|2022-04-07 09:52:50|675.15|672.75|675.06|672.66|675.15|672.75|675.06|672.66|0
1649325180000|2022-04-07 09:53:00|674.87|672.47|674.87|672.47|675.06|672.66|674.87|672.47|0
1649325190000|2022-04-07 09:53:10|675.06|672.66|675.24|672.84|675.43|673.03|675.06|672.66|0
1649325200000|2022-04-07 09:53:20|675.33|672.93|675.43|673.03|675.43|673.03|675.33|672.93|0
1649325210000|2022-04-07 09:53:30|675.24|672.84|675.61|673.21|675.61|673.21|675.24|672.84|0
1649325220000|2022-04-07 09:53:40|675.7|673.3|675.8|673.4|675.89|673.49|675.7|673.3|0
1649325230000|2022-04-07 09:53:50|675.98|673.58|675.98|673.58|675.98|673.58|675.98|673.58|0
1649325240000|2022-04-07 09:54:00|676.17|673.77|675.8|673.4|676.17|673.77|675.8|673.4|0
1649325250000|2022-04-07 09:54:10|675.7|673.3|675.7|673.3|675.8|673.4|675.7|673.3|0
1649325260000|2022-04-07 09:54:20|675.8|673.4|675.7|673.3|675.8|673.4|675.7|673.3|0
1649325270000|2022-04-07 09:54:30|675.61|673.21|675.61|673.21|675.61|673.21|675.52|673.12|0
1649325280000|2022-04-07 09:54:40|675.43|673.03|675.61|673.21|675.61|673.21|675.43|673.03|0
1649325290000|2022-04-07 09:54:50|675.8|673.4|675.98|673.58|675.98|673.58|675.8|673.4|0
1649325330000|2022-04-07 09:55:30|676.07|673.67|675.98|673.58|676.07|673.67|675.98|673.58|0
1649325340000|2022-04-07 09:55:40|675.8|673.4|675.43|673.03|675.8|673.4|675.43|673.03|0
1649325350000|2022-04-07 09:55:50|675.52|673.12|675.8|673.4|675.8|673.4|675.52|673.12|0
1649325360000|2022-04-07 09:56:00|675.7|673.3|676.07|673.67|676.07|673.67|675.61|673.21|0
1649325370000|2022-04-07 09:56:10|675.98|673.58|676.07|673.67|676.07|673.67|675.98|673.58|0
1649325380000|2022-04-07 09:56:20|676.35|673.95|676.35|673.95|676.54|674.14|676.35|673.95|0
1649325390000|2022-04-07 09:56:30|676.17|673.77|676.35|673.95|676.35|673.95|676.17|673.77|0
1649325400000|2022-04-07 09:56:40|676.54|674.14|676.54|674.14|676.54|674.14|676.35|673.95|0
1649325410000|2022-04-07 09:56:50|676.35|673.95|676.54|674.14|676.54|674.14|676.35|673.95|0
1649325420000|2022-04-07 09:57:00|676.44|674.04|676.35|673.95|676.54|674.14|676.35|673.95|0
1649325440000|2022-04-07 09:57:20|676.17|673.77|676.35|673.95|676.35|673.95|676.17|673.77|0
1649325460000|2022-04-07 09:57:40|676.54|674.14|676.54|674.14|676.54|674.14|676.54|674.14|0
1649325470000|2022-04-07 09:57:50|676.73|674.33|677.1|674.7|677.1|674.7|676.73|674.33|0
1649325480000|2022-04-07 09:58:00|676.91|674.51|677.1|674.7|677.1|674.7|676.91|674.51|0
1649325500000|2022-04-07 09:58:20|677.28|674.88|677.28|674.88|677.47|675.07|677.28|674.88|0
1649325510000|2022-04-07 09:58:30|677.47|675.07|677.47|675.07|677.47|675.07|677.47|675.07|0
1649325530000|2022-04-07 09:58:50|677.28|674.88|677.28|674.88|677.28|674.88|677.28|674.88|0
1649325540000|2022-04-07 09:59:00|677.47|675.07|677.65|675.25|677.65|675.25|677.47|675.07|0
1649325550000|2022-04-07 09:59:10|677.84|675.44|678.03|675.63|678.03|675.63|677.84|675.44|0
1649325560000|2022-04-07 09:59:20|677.84|675.44|677.65|675.25|677.84|675.44|677.47|675.07|0
1649325570000|2022-04-07 09:59:30|677.47|675.07|677.47|675.07|677.47|675.07|677.47|675.07|0
1649325580000|2022-04-07 09:59:40|677.65|675.25|677.28|674.88|677.65|675.25|677.28|674.88|0
1649325600000|2022-04-07 10:00:00|676.91|674.51|676.91|674.51|676.91|674.51|676.91|674.51|0
1649325610000|2022-04-07 10:00:10|677.1|674.7|677.28|674.88|677.28|674.88|677.1|674.7|0
1649325620000|2022-04-07 10:00:20|677.1|674.7|677.1|674.7|677.1|674.7|677.1|674.7|0
1649325630000|2022-04-07 10:00:30|677.28|674.88|677.1|674.7|677.28|674.88|677.1|674.7|0
1649325640000|2022-04-07 10:00:40|677.28|674.88|677.47|675.07|677.47|675.07|677.28|674.88|0
1649325650000|2022-04-07 10:00:50|677.28|674.88|677.28|674.88|677.28|674.88|677.28|674.88|0
1649325660000|2022-04-07 10:01:00|677.47|675.07|677.28|674.88|677.47|675.07|677.28|674.88|0
1649325670000|2022-04-07 10:01:10|677.18|674.78|677.28|674.88|677.28|674.88|677.18|674.78|0
1649325680000|2022-04-07 10:01:20|677.1|674.7|677.1|674.7|677.1|674.7|677.1|674.7|0
1649325690000|2022-04-07 10:01:30|677.47|675.07|677.47|675.07|677.47|675.07|677.47|675.07|0
1649325700000|2022-04-07 10:01:40|677.37|674.97|677.47|675.07|677.47|675.07|677.37|674.97|0
1649325710000|2022-04-07 10:01:50|677.84|675.44|677.84|675.44|677.84|675.44|677.74|675.34|0
1649325720000|2022-04-07 10:02:00|677.65|675.25|677.84|675.44|677.84|675.44|677.65|675.25|0
1649325730000|2022-04-07 10:02:10|677.93|675.53|678.02|675.62|678.02|675.62|677.93|675.53|0
1649325740000|2022-04-07 10:02:20|677.93|675.53|677.84|675.44|677.93|675.53|677.84|675.44|0
1649325750000|2022-04-07 10:02:30|678.02|675.62|677.65|675.25|678.02|675.62|677.65|675.25|0
1649325770000|2022-04-07 10:02:50|677.84|675.44|677.84|675.44|677.84|675.44|677.84|675.44|0
1649325780000|2022-04-07 10:03:00|677.65|675.25|677.84|675.44|677.84|675.44|677.65|675.25|0
1649325800000|2022-04-07 10:03:20|678.02|675.62|678.02|675.62|678.02|675.62|678.02|675.62|0
1649325810000|2022-04-07 10:03:30|677.84|675.44|678.02|675.62|678.02|675.62|677.84|675.44|0
1649325820000|2022-04-07 10:03:40|677.84|675.44|677.84|675.44|677.84|675.44|677.84|675.44|0
1649325840000|2022-04-07 10:04:00|678.02|675.62|677.84|675.44|678.02|675.62|677.84|675.44|0
1649325850000|2022-04-07 10:04:10|678.02|675.62|678.02|675.62|678.02|675.62|678.02|675.62|0
1649325860000|2022-04-07 10:04:20|677.84|675.44|677.84|675.44|677.84|675.44|677.84|675.44|0
1649325870000|2022-04-07 10:04:30|678.02|675.62|678.02|675.62|678.02|675.62|677.84|675.44|0
1649325880000|2022-04-07 10:04:40|677.65|675.25|677.65|675.25|677.65|675.25|677.65|675.25|0
1649325890000|2022-04-07 10:04:50|677.47|675.07|677.28|674.88|677.47|675.07|677.28|674.88|0
1649325900000|2022-04-07 10:05:00|677.47|675.07|677.28|674.88|677.47|675.07|677.28|674.88|0
1649325910000|2022-04-07 10:05:10|677.37|674.97|677.28|674.88|677.37|674.97|677.28|674.88|0
1649325930000|2022-04-07 10:05:30|677.09|674.69|677.09|674.69|677.09|674.69|677.09|674.69|0
1649325940000|2022-04-07 10:05:40|677.28|674.88|677.09|674.69|677.28|674.88|677.09|674.69|0
1649325950000|2022-04-07 10:05:50|677.28|674.88|677.28|674.88|677.47|675.07|677.28|674.88|0
1649325960000|2022-04-07 10:06:00|677.09|674.69|677.28|674.88|677.28|674.88|677.09|674.69|0
1649325970000|2022-04-07 10:06:10|677.46|675.06|677.28|674.88|677.46|675.06|677.18|674.78|0
1649325980000|2022-04-07 10:06:20|677.46|675.06|677.28|674.88|677.46|675.06|677.18|674.78|0
1649325990000|2022-04-07 10:06:30|677.37|674.97|677.28|674.88|677.37|674.97|677.28|674.88|0
1649326000000|2022-04-07 10:06:40|677.37|674.97|677.37|674.97|677.37|674.97|677.37|674.97|0
1649326010000|2022-04-07 10:06:50|677.28|674.88|677.28|674.88|677.28|674.88|677.28|674.88|0
1649326030000|2022-04-07 10:07:10|677.46|675.06|677.46|675.06|677.46|675.06|677.46|675.06|0
1649326040000|2022-04-07 10:07:20|677.65|675.25|677.46|675.06|677.65|675.25|677.46|675.06|0
1649326050000|2022-04-07 10:07:30|677.28|674.88|677.46|675.06|677.46|675.06|677.28|674.88|0
1649326070000|2022-04-07 10:07:50|677.37|674.97|677.28|674.88|677.37|674.97|677.28|674.88|0
1649326080000|2022-04-07 10:08:00|677.09|674.69|677.09|674.69|677.09|674.69|677.09|674.69|0
1649326090000|2022-04-07 10:08:10|677.28|674.88|677.37|674.97|677.46|675.06|677.28|674.88|0
1649326100000|2022-04-07 10:08:20|677.28|674.88|677.28|674.88|677.46|675.06|677.28|674.88|0
1649326120000|2022-04-07 10:08:40|677.46|675.06|677.37|674.97|677.46|675.06|677.37|674.97|0
1649326130000|2022-04-07 10:08:50|677.46|675.06|677.65|675.25|677.65|675.25|677.46|675.06|0
1649326140000|2022-04-07 10:09:00|677.84|675.44|677.65|675.25|677.84|675.44|677.65|675.25|0
1649326150000|2022-04-07 10:09:10|677.74|675.34|677.84|675.44|677.84|675.44|677.74|675.34|0
1649326170000|2022-04-07 10:09:30|677.65|675.25|677.46|675.06|677.65|675.25|677.46|675.06|0
1649326180000|2022-04-07 10:09:40|677.65|675.25|677.55|675.15|677.65|675.25|677.46|675.06|0
1649326190000|2022-04-07 10:09:50|677.46|675.06|677.46|675.06|677.46|675.06|677.46|675.06|0
1649326210000|2022-04-07 10:10:10|677.28|674.88|677.18|674.78|677.28|674.88|677.18|674.78|0
1649326220000|2022-04-07 10:10:20|677.28|674.88|677.28|674.88|677.28|674.88|677.28|674.88|0
1649326240000|2022-04-07 10:10:40|677.09|674.69|677.18|674.78|677.18|674.78|677.09|674.69|0
1649326250000|2022-04-07 10:10:50|677.09|674.69|677.28|674.88|677.28|674.88|677.09|674.69|0
1649326260000|2022-04-07 10:11:00|677.18|674.78|677.09|674.69|677.18|674.78|677.09|674.69|0
1649326270000|2022-04-07 10:11:10|676.91|674.51|677.09|674.69|677.09|674.69|676.91|674.51|0
1649326280000|2022-04-07 10:11:20|676.99|674.59|676.99|674.59|676.99|674.59|676.99|674.59|0
1649326290000|2022-04-07 10:11:30|677.09|674.69|677.09|674.69|677.09|674.69|677.09|674.69|0
1649326300000|2022-04-07 10:11:40|676.99|674.59|677.09|674.69|677.09|674.69|676.99|674.59|0
1649326310000|2022-04-07 10:11:50|676.99|674.59|676.9|674.5|677.09|674.69|676.9|674.5|0
1649326320000|2022-04-07 10:12:00|677.09|674.69|677.09|674.69|677.09|674.69|677.09|674.69|0
1649326330000|2022-04-07 10:12:10|677.28|674.88|677.28|674.88|677.28|674.88|677.09|674.69|0
1649326360000|2022-04-07 10:12:40|677.09|674.69|677.28|674.88|677.28|674.88|677.09|674.69|0
1649326370000|2022-04-07 10:12:50|677.18|674.78|677.18|674.78|677.18|674.78|677.18|674.78|0
1649326380000|2022-04-07 10:13:00|677.09|674.69|677.28|674.88|677.28|674.88|677.09|674.69|0
1649326390000|2022-04-07 10:13:10|677.18|674.78|677.28|674.88|677.28|674.88|677.18|674.78|0
1649326400000|2022-04-07 10:13:20|677.46|675.06|677.46|675.06|677.46|675.06|677.46|675.06|0
1649326410000|2022-04-07 10:13:30|677.28|674.88|677.28|674.88|677.28|674.88|677.28|674.88|0
1649326470000|2022-04-07 10:14:30|677.46|675.06|677.28|674.88|677.46|675.06|677.28|674.88|0
1649326480000|2022-04-07 10:14:40|677.36|674.96|677.36|674.96|677.46|675.06|677.36|674.96|0
1649326490000|2022-04-07 10:14:50|677.46|675.06|677.46|675.06|677.46|675.06|677.46|675.06|0
1649326500000|2022-04-07 10:15:00|677.36|674.96|677.28|674.88|677.36|674.96|677.28|674.88|0
1649326510000|2022-04-07 10:15:10|677.46|675.06|677.65|675.25|677.65|675.25|677.46|675.06|0
1649326520000|2022-04-07 10:15:20|677.55|675.15|677.55|675.15|677.55|675.15|677.55|675.15|0
1649326530000|2022-04-07 10:15:30|677.65|675.25|677.65|675.25|677.83|675.43|677.65|675.25|0
1649326540000|2022-04-07 10:15:40|677.83|675.43|677.83|675.43|677.83|675.43|677.83|675.43|0
1649326560000|2022-04-07 10:16:00|677.65|675.25|677.65|675.25|677.65|675.25|677.65|675.25|0
1649326570000|2022-04-07 10:16:10|677.46|675.06|677.83|675.43|677.83|675.43|677.46|675.06|0
1649326590000|2022-04-07 10:16:30|678.02|675.62|678.02|675.62|678.02|675.62|678.02|675.62|0
1649326600000|2022-04-07 10:16:40|678.2|675.8|678.39|675.99|678.39|675.99|678.2|675.8|0
1649326610000|2022-04-07 10:16:50|678.2|675.8|678.02|675.62|678.2|675.8|678.02|675.62|0
1649326620000|2022-04-07 10:17:00|677.92|675.52|678.02|675.62|678.02|675.62|677.83|675.43|0
1649326630000|2022-04-07 10:17:10|677.83|675.43|677.65|675.25|677.83|675.43|677.65|675.25|0
1649326640000|2022-04-07 10:17:20|677.46|675.06|677.46|675.06|677.46|675.06|677.46|675.06|0
1649326650000|2022-04-07 10:17:30|677.27|674.87|677.09|674.69|677.27|674.87|677.09|674.69|0
1649326670000|2022-04-07 10:17:50|676.9|674.5|677.09|674.69|677.09|674.69|676.9|674.5|0
1649326680000|2022-04-07 10:18:00|676.99|674.59|677.09|674.69|677.09|674.69|676.99|674.59|0
1649326690000|2022-04-07 10:18:10|676.9|674.5|676.9|674.5|676.9|674.5|676.9|674.5|0
1649326720000|2022-04-07 10:18:40|677.09|674.69|677.09|674.69|677.09|674.69|676.9|674.5|0
1649326730000|2022-04-07 10:18:50|676.9|674.5|676.9|674.5|676.9|674.5|676.9|674.5|0
1649326750000|2022-04-07 10:19:10|677.09|674.69|677.09|674.69|677.27|674.87|677.09|674.69|0
1649326760000|2022-04-07 10:19:20|677.18|674.78|677.18|674.78|677.18|674.78|677.18|674.78|0
1649326770000|2022-04-07 10:19:30|677.27|674.87|677.09|674.69|677.27|674.87|677.09|674.69|0
1649326780000|2022-04-07 10:19:40|676.9|674.5|677.09|674.69|677.09|674.69|676.9|674.5|0
1649326790000|2022-04-07 10:19:50|677.18|674.78|677.09|674.69|677.18|674.78|677.09|674.69|0
1649326800000|2022-04-07 10:20:00|677.27|674.87|677.27|674.87|677.27|674.87|677.09|674.69|0
1649326810000|2022-04-07 10:20:10|677.46|675.06|677.27|674.87|677.46|675.06|677.27|674.87|0
1649326850000|2022-04-07 10:20:50|677.89|675.49|678.08|675.68|678.08|675.68|677.89|675.49|0
1649326860000|2022-04-07 10:21:00|677.66|675.26|677.84|675.44|677.84|675.44|677.66|675.26|0
1649326870000|2022-04-07 10:21:10|678.03|675.63|677.84|675.44|678.03|675.63|677.84|675.44|0
1649326880000|2022-04-07 10:21:20|677.93|675.53|677.84|675.44|677.93|675.53|677.84|675.44|0
1649326890000|2022-04-07 10:21:30|677.93|675.53|677.93|675.53|677.93|675.53|677.93|675.53|0
1649326900000|2022-04-07 10:21:40|678.03|675.63|677.93|675.53|678.03|675.63|677.93|675.53|0
1649326910000|2022-04-07 10:21:50|678.03|675.63|677.93|675.53|678.03|675.63|677.84|675.44|0
1649326920000|2022-04-07 10:22:00|678.03|675.63|678.03|675.63|678.03|675.63|678.03|675.63|0
1649326930000|2022-04-07 10:22:10|677.93|675.53|678.03|675.63|678.03|675.63|677.93|675.53|0
1649326940000|2022-04-07 10:22:20|677.84|675.44|678.03|675.63|678.03|675.63|677.84|675.44|0
1649326950000|2022-04-07 10:22:30|678.21|675.81|678.21|675.81|678.21|675.81|678.03|675.63|0
1649326970000|2022-04-07 10:22:50|678.12|675.72|678.21|675.81|678.21|675.81|678.12|675.72|0
1649326980000|2022-04-07 10:23:00|678.03|675.63|678.03|675.63|678.03|675.63|678.03|675.63|0
1649326990000|2022-04-07 10:23:10|677.66|675.26|677.66|675.26|677.66|675.26|677.47|675.07|0
1649327000000|2022-04-07 10:23:20|677.84|675.44|677.84|675.44|677.84|675.44|677.84|675.44|0
1649327010000|2022-04-07 10:23:30|677.66|675.26|677.66|675.26|677.74|675.34|677.66|675.26|0
1649327020000|2022-04-07 10:23:40|677.56|675.16|677.47|675.07|677.56|675.16|677.47|675.07|0
1649327030000|2022-04-07 10:23:50|677.66|675.26|677.66|675.26|677.66|675.26|677.66|675.26|0
1649327040000|2022-04-07 10:24:00|677.74|675.34|677.84|675.44|677.84|675.44|677.74|675.34|0
1649327050000|2022-04-07 10:24:10|677.93|675.53|677.93|675.53|677.93|675.53|677.84|675.44|0
1649327060000|2022-04-07 10:24:20|678.03|675.63|678.03|675.63|678.03|675.63|678.03|675.63|0
1649327070000|2022-04-07 10:24:30|677.84|675.44|677.93|675.53|677.93|675.53|677.84|675.44|0
1649327080000|2022-04-07 10:24:40|677.84|675.44|677.84|675.44|677.93|675.53|677.84|675.44|0
1649327090000|2022-04-07 10:24:50|677.93|675.53|677.84|675.44|677.93|675.53|677.84|675.44|0
1649327100000|2022-04-07 10:25:00|677.93|675.53|677.84|675.44|677.93|675.53|677.65|675.25|0
1649327110000|2022-04-07 10:25:10|677.93|675.53|677.93|675.53|677.93|675.53|677.93|675.53|0
1649327120000|2022-04-07 10:25:20|677.84|675.44|677.84|675.44|677.84|675.44|677.84|675.44|0
1649327130000|2022-04-07 10:25:30|677.65|675.25|677.47|675.07|677.65|675.25|677.47|675.07|0
1649327170000|2022-04-07 10:26:10|677.28|674.88|677.1|674.7|677.28|674.88|677.1|674.7|0
1649327180000|2022-04-07 10:26:20|677.28|674.88|677.28|674.88|677.28|674.88|677.28|674.88|0
1649327190000|2022-04-07 10:26:30|677.1|674.7|677.1|674.7|677.1|674.7|677.1|674.7|0
1649327200000|2022-04-07 10:26:40|676.91|674.51|676.91|674.51|676.91|674.51|676.91|674.51|0
1649327230000|2022-04-07 10:27:10|677|674.6|676.91|674.51|677|674.6|676.91|674.51|0
1649327240000|2022-04-07 10:27:20|677.1|674.7|677.1|674.7|677.1|674.7|677.1|674.7|0
1649327250000|2022-04-07 10:27:30|677.28|674.88|677.1|674.7|677.28|674.88|677.1|674.7|0
1649327290000|2022-04-07 10:28:10|677.28|674.88|677.28|674.88|677.28|674.88|677.28|674.88|0
1649327300000|2022-04-07 10:28:20|677.1|674.7|677.1|674.7|677.1|674.7|677.1|674.7|0
1649327320000|2022-04-07 10:28:40|676.91|674.51|677.1|674.7|677.1|674.7|676.91|674.51|0
1649327330000|2022-04-07 10:28:50|676.91|674.51|676.91|674.51|676.91|674.51|676.91|674.51|0
1649327340000|2022-04-07 10:29:00|677.1|674.7|677.28|674.88|677.28|674.88|677.1|674.7|0
1649327350000|2022-04-07 10:29:10|677.18|674.78|677.1|674.7|677.18|674.78|677.1|674.7|0
1649327360000|2022-04-07 10:29:20|677.18|674.78|677.28|674.88|677.28|674.88|677.18|674.78|0
1649327370000|2022-04-07 10:29:30|677.1|674.7|677.28|674.88|677.28|674.88|677.1|674.7|0
1649327400000|2022-04-07 10:30:00|677.09|674.69|677.09|674.69|677.09|674.69|677.09|674.69|0
1649327410000|2022-04-07 10:30:10|677|674.6|676.91|674.51|677|674.6|676.91|674.51|0
1649327420000|2022-04-07 10:30:20|677|674.6|676.91|674.51|677|674.6|676.91|674.51|0
1649327430000|2022-04-07 10:30:30|676.72|674.32|676.72|674.32|676.72|674.32|676.72|674.32|0
1649327440000|2022-04-07 10:30:40|676.63|674.23|676.72|674.32|676.72|674.32|676.63|674.23|0
1649327450000|2022-04-07 10:30:50|676.91|674.51|676.72|674.32|676.91|674.51|676.72|674.32|0
1649327480000|2022-04-07 10:31:20|676.54|674.14|677.09|674.69|677.09|674.69|676.54|674.14|0
1649327490000|2022-04-07 10:31:30|677|674.6|676.72|674.32|677|674.6|676.72|674.32|0
1649327500000|2022-04-07 10:31:40|676.63|674.23|676.72|674.32|676.72|674.32|676.63|674.23|0
1649327510000|2022-04-07 10:31:50|676.54|674.14|676.54|674.14|676.54|674.14|676.54|674.14|0
1649327520000|2022-04-07 10:32:00|676.44|674.04|676.54|674.14|676.54|674.14|676.44|674.04|0
1649327530000|2022-04-07 10:32:10|676.35|673.95|676.35|673.95|676.35|673.95|676.35|673.95|0
1649327540000|2022-04-07 10:32:20|676.25|673.85|676.35|673.95|676.35|673.95|676.17|673.77|0
1649327560000|2022-04-07 10:32:40|676.17|673.77|676.35|673.95|676.35|673.95|676.17|673.77|0
1649327570000|2022-04-07 10:32:50|676.25|673.85|676.16|673.76|676.35|673.95|676.16|673.76|0
1649327580000|2022-04-07 10:33:00|676.35|673.95|676.35|673.95|676.35|673.95|676.35|673.95|0
1649327590000|2022-04-07 10:33:10|676.54|674.14|676.54|674.14|676.54|674.14|676.54|674.14|0
1649327600000|2022-04-07 10:33:20|676.35|673.95|676.35|673.95|676.35|673.95|676.35|673.95|0
1649327610000|2022-04-07 10:33:30|676.44|674.04|676.54|674.14|676.54|674.14|676.35|673.95|0
1649327620000|2022-04-07 10:33:40|676.35|673.95|676.35|673.95|676.54|674.14|676.35|673.95|0
1649327630000|2022-04-07 10:33:50|676.44|674.04|676.44|674.04|676.44|674.04|676.44|674.04|0
1649327640000|2022-04-07 10:34:00|676.35|673.95|676.16|673.76|676.35|673.95|676.16|673.76|0
1649327650000|2022-04-07 10:34:10|676.35|673.95|676.16|673.76|676.35|673.95|676.16|673.76|0
1649327660000|2022-04-07 10:34:20|676.35|673.95|676.16|673.76|676.35|673.95|676.16|673.76|0
1649327670000|2022-04-07 10:34:30|676.35|673.95|676.35|673.95|676.35|673.95|676.35|673.95|0
1649327680000|2022-04-07 10:34:40|676.16|673.76|676.16|673.76|676.16|673.76|676.16|673.76|0
1649327690000|2022-04-07 10:34:50|676.35|673.95|676.54|674.14|676.54|674.14|676.35|673.95|0
1649327720000|2022-04-07 10:35:20|676.16|673.76|676.07|673.67|676.16|673.76|676.07|673.67|0
1649327730000|2022-04-07 10:35:30|676.16|673.76|676.35|673.95|676.35|673.95|676.16|673.76|0
1649327740000|2022-04-07 10:35:40|676.16|673.76|676.35|673.95|676.35|673.95|676.16|673.76|0
1649327760000|2022-04-07 10:36:00|676.54|674.14|676.35|673.95|676.54|674.14|676.35|673.95|0
1649327770000|2022-04-07 10:36:10|676.16|673.76|676.35|673.95|676.35|673.95|676.16|673.76|0
1649327780000|2022-04-07 10:36:20|676.25|673.85|676.16|673.76|676.25|673.85|676.16|673.76|0
1649327790000|2022-04-07 10:36:30|676.25|673.85|676.16|673.76|676.25|673.85|676.16|673.76|0
1649327800000|2022-04-07 10:36:40|676.35|673.95|676.16|673.76|676.35|673.95|676.16|673.76|0
1649327810000|2022-04-07 10:36:50|676.35|673.95|676.35|673.95|676.35|673.95|676.25|673.85|0
1649327830000|2022-04-07 10:37:10|676.53|674.13|676.35|673.95|676.53|674.13|676.35|673.95|0
1649327850000|2022-04-07 10:37:30|676.53|674.13|676.44|674.04|676.53|674.13|676.44|674.04|0
1649327860000|2022-04-07 10:37:40|676.53|674.13|676.53|674.13|676.53|674.13|676.53|674.13|0
1649327880000|2022-04-07 10:38:00|676.35|673.95|676.91|674.51|676.99|674.59|676.35|673.95|0
1649327900000|2022-04-07 10:38:20|677.09|674.69|677.28|674.88|677.28|674.88|677.09|674.69|0
1649327910000|2022-04-07 10:38:30|677.18|674.78|677.09|674.69|677.18|674.78|677.09|674.69|0
1649327920000|2022-04-07 10:38:40|677.28|674.88|677.28|674.88|677.28|674.88|677.28|674.88|0
1649327940000|2022-04-07 10:39:00|677.65|675.25|677.83|675.43|678.02|675.62|677.65|675.25|0
1649327950000|2022-04-07 10:39:10|677.74|675.34|677.83|675.43|677.83|675.43|677.74|675.34|0
1649327960000|2022-04-07 10:39:20|677.65|675.25|677.83|675.43|677.83|675.43|677.65|675.25|0
1649327970000|2022-04-07 10:39:30|677.65|675.25|677.65|675.25|677.65|675.25|677.55|675.15|0
1649327980000|2022-04-07 10:39:40|677.46|675.06|677.55|675.15|677.55|675.15|677.46|675.06|0
1649327990000|2022-04-07 10:39:50|677.46|675.06|677.28|674.88|677.46|675.06|677.28|674.88|0
1649328010000|2022-04-07 10:40:10|677.09|674.69|677.09|674.69|677.09|674.69|677.09|674.69|0
1649328020000|2022-04-07 10:40:20|676.9|674.5|676.81|674.41|676.9|674.5|676.72|674.32|0
1649328030000|2022-04-07 10:40:30|676.9|674.5|676.9|674.5|677.09|674.69|676.9|674.5|0
1649328040000|2022-04-07 10:40:40|676.72|674.32|676.72|674.32|676.72|674.32|676.72|674.32|0
1649328070000|2022-04-07 10:41:10|676.9|674.5|676.72|674.32|676.9|674.5|676.72|674.32|0
1649328080000|2022-04-07 10:41:20|676.62|674.22|676.72|674.32|676.72|674.32|676.62|674.22|0
1649328090000|2022-04-07 10:41:30|676.53|674.13|676.53|674.13|676.53|674.13|676.53|674.13|0
1649328100000|2022-04-07 10:41:40|676.72|674.32|676.53|674.13|676.72|674.32|676.53|674.13|0
1649328110000|2022-04-07 10:41:50|676.62|674.22|676.53|674.13|676.62|674.22|676.53|674.13|0
1649328120000|2022-04-07 10:42:00|676.35|673.95|676.16|673.76|676.35|673.95|676.16|673.76|0
1649328130000|2022-04-07 10:42:10|675.98|673.58|676.16|673.76|676.16|673.76|675.98|673.58|0
1649328140000|2022-04-07 10:42:20|675.98|673.58|676.35|673.95|676.35|673.95|675.98|673.58|0
1649328150000|2022-04-07 10:42:30|676.25|673.85|676.35|673.95|676.35|673.95|676.25|673.85|0
1649328160000|2022-04-07 10:42:40|676.16|673.76|676.16|673.76|676.35|673.95|676.16|673.76|0
1649328170000|2022-04-07 10:42:50|675.97|673.57|675.97|673.57|676.16|673.76|675.97|673.57|0
1649328180000|2022-04-07 10:43:00|676.16|673.76|676.16|673.76|676.16|673.76|676.06|673.66|0
1649328190000|2022-04-07 10:43:10|675.97|673.57|676.16|673.76|676.16|673.76|675.97|673.57|0
1649328200000|2022-04-07 10:43:20|675.97|673.57|675.79|673.39|675.97|673.57|675.79|673.39|0
1649328210000|2022-04-07 10:43:30|675.88|673.48|675.79|673.39|675.88|673.48|675.79|673.39|0
1649328220000|2022-04-07 10:43:40|675.97|673.57|675.6|673.2|675.97|673.57|675.6|673.2|0
1649328230000|2022-04-07 10:43:50|675.79|673.39|675.79|673.39|675.97|673.57|675.79|673.39|0
1649328250000|2022-04-07 10:44:10|675.97|673.57|675.97|673.57|675.97|673.57|675.97|673.57|0
1649328260000|2022-04-07 10:44:20|675.79|673.39|675.97|673.57|675.97|673.57|675.79|673.39|0
1649328270000|2022-04-07 10:44:30|675.88|673.48|675.79|673.39|675.97|673.57|675.79|673.39|0
1649328280000|2022-04-07 10:44:40|675.6|673.2|675.6|673.2|675.6|673.2|675.6|673.2|0
1649328290000|2022-04-07 10:44:50|675.79|673.39|675.6|673.2|675.79|673.39|675.6|673.2|0
1649328300000|2022-04-07 10:45:00|675.79|673.39|675.79|673.39|675.97|673.57|675.79|673.39|0
1649328310000|2022-04-07 10:45:10|675.6|673.2|675.6|673.2|675.6|673.2|675.51|673.11|0
1649328320000|2022-04-07 10:45:20|675.79|673.39|675.79|673.39|675.79|673.39|675.79|673.39|0
1649328330000|2022-04-07 10:45:30|675.6|673.2|675.6|673.2|675.6|673.2|675.6|673.2|0
1649328340000|2022-04-07 10:45:40|675.69|673.29|675.79|673.39|675.79|673.39|675.6|673.2|0
1649328350000|2022-04-07 10:45:50|675.69|673.29|675.69|673.29|675.69|673.29|675.69|673.29|0
1649328360000|2022-04-07 10:46:00|675.79|673.39|675.79|673.39|675.79|673.39|675.79|673.39|0
1649328370000|2022-04-07 10:46:10|675.97|673.57|675.97|673.57|675.97|673.57|675.97|673.57|0
1649328390000|2022-04-07 10:46:30|676.16|673.76|676.16|673.76|676.16|673.76|676.16|673.76|0
1649328400000|2022-04-07 10:46:40|676.25|673.85|676.34|673.94|676.34|673.94|676.25|673.85|0
1649328410000|2022-04-07 10:46:50|676.16|673.76|676.25|673.85|676.25|673.85|676.16|673.76|0
1649328420000|2022-04-07 10:47:00|676.34|673.94|676.34|673.94|676.34|673.94|676.16|673.76|0
1649328430000|2022-04-07 10:47:10|676.53|674.13|676.34|673.94|676.53|674.13|676.34|673.94|0
1649328440000|2022-04-07 10:47:20|676.16|673.76|676.34|673.94|676.34|673.94|676.16|673.76|0
1649328450000|2022-04-07 10:47:30|676.53|674.13|676.53|674.13|676.53|674.13|676.53|674.13|0
1649328460000|2022-04-07 10:47:40|676.43|674.03|676.34|673.94|676.53|674.13|676.34|673.94|0
1649328470000|2022-04-07 10:47:50|676.53|674.13|676.53|674.13|676.53|674.13|676.53|674.13|0
1649328480000|2022-04-07 10:48:00|676.43|674.03|676.53|674.13|676.53|674.13|676.43|674.03|0
1649328490000|2022-04-07 10:48:10|676.43|674.03|676.53|674.13|676.53|674.13|676.34|673.94|0
1649328500000|2022-04-07 10:48:20|676.43|674.03|676.53|674.13|676.53|674.13|676.43|674.03|0
1649328520000|2022-04-07 10:48:40|676.34|673.94|676.34|673.94|676.53|674.13|676.34|673.94|0
1649328530000|2022-04-07 10:48:50|676.53|674.13|676.53|674.13|676.53|674.13|676.53|674.13|0
1649328540000|2022-04-07 10:49:00|676.72|674.32|676.72|674.32|676.72|674.32|676.72|674.32|0
1649328550000|2022-04-07 10:49:10|676.53|674.13|676.72|674.32|676.72|674.32|676.53|674.13|0
1649328560000|2022-04-07 10:49:20|676.71|674.31|676.53|674.13|676.71|674.31|676.53|674.13|0
1649328570000|2022-04-07 10:49:30|676.62|674.22|676.53|674.13|676.62|674.22|676.53|674.13|0
1649328580000|2022-04-07 10:49:40|676.71|674.31|676.53|674.13|676.71|674.31|676.53|674.13|0
1649328600000|2022-04-07 10:50:00|676.71|674.31|676.71|674.31|676.71|674.31|676.53|674.13|0
1649328610000|2022-04-07 10:50:10|676.53|674.13|676.43|674.03|676.53|674.13|676.43|674.03|0
1649328620000|2022-04-07 10:50:20|676.34|673.94|676.34|673.94|676.34|673.94|676.34|673.94|0
1649328630000|2022-04-07 10:50:30|676.53|674.13|676.53|674.13|676.71|674.31|676.53|674.13|0
1649328640000|2022-04-07 10:50:40|676.71|674.31|676.71|674.31|676.71|674.31|676.53|674.13|0
1649328650000|2022-04-07 10:50:50|676.53|674.13|676.53|674.13|676.53|674.13|676.53|674.13|0
1649328680000|2022-04-07 10:51:20|676.71|674.31|676.71|674.31|676.71|674.31|676.71|674.31|0
1649328690000|2022-04-07 10:51:30|676.53|674.13|676.53|674.13|676.53|674.13|676.53|674.13|0
1649328700000|2022-04-07 10:51:40|676.34|673.94|676.53|674.13|676.53|674.13|676.34|673.94|0
1649328710000|2022-04-07 10:51:50|676.34|673.94|676.53|674.13|676.53|674.13|676.34|673.94|0
1649328720000|2022-04-07 10:52:00|676.43|674.03|676.43|674.03|676.43|674.03|676.43|674.03|0
1649328730000|2022-04-07 10:52:10|676.34|673.94|676.34|673.94|676.34|673.94|676.34|673.94|0
1649328750000|2022-04-07 10:52:30|676.43|674.03|676.53|674.13|676.53|674.13|676.43|674.03|0
1649328760000|2022-04-07 10:52:40|676.71|674.31|676.9|674.5|676.9|674.5|676.71|674.31|0
1649328770000|2022-04-07 10:52:50|676.71|674.31|676.34|673.94|676.71|674.31|676.34|673.94|0
1649328780000|2022-04-07 10:53:00|676.53|674.13|676.53|674.13|676.53|674.13|676.34|673.94|0
1649328790000|2022-04-07 10:53:10|676.43|674.03|676.53|674.13|676.53|674.13|676.43|674.03|0
1649328800000|2022-04-07 10:53:20|676.71|674.31|676.53|674.13|676.71|674.31|676.53|674.13|0
1649328810000|2022-04-07 10:53:30|676.62|674.22|676.34|673.94|676.62|674.22|676.34|673.94|0
1649328820000|2022-04-07 10:53:40|676.16|673.76|676.34|673.94|676.34|673.94|676.16|673.76|0
1649328840000|2022-04-07 10:54:00|676.16|673.76|676.16|673.76|676.16|673.76|676.16|673.76|0
1649328860000|2022-04-07 10:54:20|675.97|673.57|675.78|673.38|675.97|673.57|675.78|673.38|0
1649328870000|2022-04-07 10:54:30|675.97|673.57|675.97|673.57|675.97|673.57|675.97|673.57|0
1649328900000|2022-04-07 10:55:00|675.78|673.38|675.6|673.2|675.78|673.38|675.6|673.2|0
1649328910000|2022-04-07 10:55:10|675.41|673.01|675.6|673.2|675.6|673.2|675.41|673.01|0
1649328920000|2022-04-07 10:55:20|675.5|673.1|675.41|673.01|675.5|673.1|675.41|673.01|0
1649328930000|2022-04-07 10:55:30|675.5|673.1|675.6|673.2|675.6|673.2|675.5|673.1|0
1649328940000|2022-04-07 10:55:40|675.41|673.01|675.41|673.01|675.41|673.01|675.41|673.01|0
1649328950000|2022-04-07 10:55:50|675.6|673.2|675.6|673.2|675.6|673.2|675.6|673.2|0
1649328970000|2022-04-07 10:56:10|675.41|673.01|675.6|673.2|675.6|673.2|675.41|673.01|0
1649328990000|2022-04-07 10:56:30|675.41|673.01|675.41|673.01|675.41|673.01|675.41|673.01|0
1649329010000|2022-04-07 10:56:50|675.23|672.83|675.23|672.83|675.23|672.83|675.23|672.83|0
1649329020000|2022-04-07 10:57:00|675.41|673.01|675.41|673.01|675.41|673.01|675.41|673.01|0
1649329030000|2022-04-07 10:57:10|675.23|672.83|675.41|673.01|675.41|673.01|675.23|672.83|0
1649329040000|2022-04-07 10:57:20|675.32|672.92|675.41|673.01|675.41|673.01|675.32|672.92|0
1649329050000|2022-04-07 10:57:30|675.23|672.83|675.23|672.83|675.41|673.01|675.23|672.83|0
1649329080000|2022-04-07 10:58:00|675.13|672.73|675.04|672.64|675.13|672.73|675.04|672.64|0
1649329090000|2022-04-07 10:58:10|675.13|672.73|675.04|672.64|675.23|672.83|675.04|672.64|0
1649329110000|2022-04-07 10:58:30|674.85|672.45|674.85|672.45|674.85|672.45|674.67|672.27|0
1649329130000|2022-04-07 10:58:50|675.04|672.64|675.04|672.64|675.04|672.64|675.04|672.64|0
1649329140000|2022-04-07 10:59:00|674.85|672.45|675.23|672.83|675.23|672.83|674.85|672.45|0
1649329160000|2022-04-07 10:59:20|675.13|672.73|674.67|672.27|675.13|672.73|674.67|672.27|0
1649329170000|2022-04-07 10:59:30|674.85|672.45|674.85|672.45|674.85|672.45|674.85|672.45|0
1649329190000|2022-04-07 10:59:50|675.04|672.64|675.04|672.64|675.04|672.64|674.85|672.45|0
1649329210000|2022-04-07 11:00:10|674.85|672.45|674.85|672.45|674.85|672.45|674.85|672.45|0
1649329220000|2022-04-07 11:00:20|674.67|672.27|674.85|672.45|674.85|672.45|674.67|672.27|0
1649329230000|2022-04-07 11:00:30|674.67|672.27|674.67|672.27|674.67|672.27|674.67|672.27|0
1649329240000|2022-04-07 11:00:40|674.85|672.45|674.85|672.45|674.85|672.45|674.85|672.45|0
1649329260000|2022-04-07 11:01:00|675.04|672.64|675.04|672.64|675.04|672.64|675.04|672.64|0
1649329270000|2022-04-07 11:01:10|675.22|672.82|675.6|673.2|675.6|673.2|675.22|672.82|0
1649329290000|2022-04-07 11:01:30|675.41|673.01|675.41|673.01|675.41|673.01|675.41|673.01|0
1649329320000|2022-04-07 11:02:00|675.22|672.82|675.22|672.82|675.22|672.82|675.22|672.82|0
1649329330000|2022-04-07 11:02:10|675.31|672.91|675.22|672.82|675.31|672.91|675.22|672.82|0
1649329340000|2022-04-07 11:02:20|675.04|672.64|675.04|672.64|675.04|672.64|675.04|672.64|0
1649329350000|2022-04-07 11:02:30|674.85|672.45|674.85|672.45|674.85|672.45|674.85|672.45|0
1649329360000|2022-04-07 11:02:40|675.04|672.64|674.48|672.08|675.04|672.64|674.3|671.9|0
1649329370000|2022-04-07 11:02:50|674.3|671.9|674.3|671.9|674.3|671.9|674.11|671.71|0
1649329380000|2022-04-07 11:03:00|673.92|671.52|673.55|671.15|673.92|671.52|673.55|671.15|0
1649329400000|2022-04-07 11:03:20|673|670.6|672.81|670.41|673|670.6|672.81|670.41|0
1649329410000|2022-04-07 11:03:30|673.18|670.78|673|670.6|673.18|670.78|673|670.6|0
1649329420000|2022-04-07 11:03:40|673.18|670.78|672.81|670.41|673.18|670.78|672.81|670.41|0
1649329430000|2022-04-07 11:03:50|672.72|670.32|672.63|670.23|672.81|670.41|672.63|670.23|0
1649329440000|2022-04-07 11:04:00|672.81|670.41|672.81|670.41|672.81|670.41|672.63|670.23|0
1649329450000|2022-04-07 11:04:10|672.63|670.23|672.63|670.23|672.63|670.23|672.63|670.23|0
1649329460000|2022-04-07 11:04:20|673|670.6|673|670.6|673|670.6|673|670.6|0
1649329470000|2022-04-07 11:04:30|672.81|670.41|672.81|670.41|672.81|670.41|672.81|670.41|0
1649329480000|2022-04-07 11:04:40|673|670.6|672.81|670.41|673|670.6|672.81|670.41|0
1649329490000|2022-04-07 11:04:50|673|670.6|673.18|670.78|673.18|670.78|673|670.6|0
1649329500000|2022-04-07 11:05:00|673.27|670.87|673.74|671.34|673.74|671.34|673.27|670.87|0
1649329510000|2022-04-07 11:05:10|673.55|671.15|673.55|671.15|673.55|671.15|673.55|671.15|0
1649329520000|2022-04-07 11:05:20|673.64|671.24|673.64|671.24|673.64|671.24|673.64|671.24|0
1649329530000|2022-04-07 11:05:30|673.74|671.34|673.74|671.34|673.74|671.34|673.74|671.34|0
1649329540000|2022-04-07 11:05:40|673.92|671.52|673.74|671.34|673.92|671.52|673.74|671.34|0
1649329550000|2022-04-07 11:05:50|673.83|671.43|673.55|671.15|673.83|671.43|673.55|671.15|0
1649329560000|2022-04-07 11:06:00|673.46|671.06|673.37|670.97|673.46|671.06|673.37|670.97|0
1649329570000|2022-04-07 11:06:10|673.18|670.78|673.18|670.78|673.18|670.78|673.18|670.78|0
1649329580000|2022-04-07 11:06:20|673.27|670.87|673.55|671.15|673.55|671.15|673.18|670.78|0
1649329590000|2022-04-07 11:06:30|673.37|670.97|673.37|670.97|673.37|670.97|673.37|670.97|0
1649329600000|2022-04-07 11:06:40|673.18|670.78|673|670.6|673.18|670.78|673|670.6|0
1649329610000|2022-04-07 11:06:50|673.18|670.78|673.18|670.78|673.18|670.78|673.18|670.78|0
1649329620000|2022-04-07 11:07:00|673.37|670.97|673.18|670.78|673.37|670.97|673.18|670.78|0
1649329630000|2022-04-07 11:07:10|673.09|670.69|673.37|670.97|673.37|670.97|673.09|670.69|0
1649329650000|2022-04-07 11:07:30|673.55|671.15|673.55|671.15|673.74|671.34|673.55|671.15|0
1649329660000|2022-04-07 11:07:40|673.74|671.34|674.38|671.98|674.38|671.98|673.55|671.15|0
1649329670000|2022-04-07 11:07:50|675.59|673.19|675.41|673.01|676.34|673.94|675.41|673.01|0
1649329680000|2022-04-07 11:08:00|675.78|673.38|676.8|674.4|676.8|674.4|675.68|673.28|0
1649329690000|2022-04-07 11:08:10|676.89|674.49|680.14|677.74|680.14|677.74|676.89|674.49|0
1649329700000|2022-04-07 11:08:20|680.8|678.4|680.61|678.21|680.8|678.4|679.5|677.1|0
1649329710000|2022-04-07 11:08:30|681.73|679.33|683.03|680.63|683.03|680.63|681.73|679.33|0
1649329720000|2022-04-07 11:08:40|682.1|679.7|682.47|680.07|683.03|680.63|682.1|679.7|0
1649329730000|2022-04-07 11:08:50|683.41|681.01|681.63|679.23|683.41|681.01|681.63|679.23|0
1649329740000|2022-04-07 11:09:00|682.47|680.07|681.17|678.77|682.47|680.07|681.17|678.77|0
1649329750000|2022-04-07 11:09:10|681.54|679.14|680.8|678.4|681.54|679.14|680.43|678.03|0
1649329760000|2022-04-07 11:09:20|680.98|678.58|680.24|677.84|680.98|678.58|678.94|676.54|0
1649329770000|2022-04-07 11:09:30|680.43|678.03|680.24|677.84|680.43|678.03|680.24|677.84|0
1649329780000|2022-04-07 11:09:40|678.75|676.35|675.22|672.82|678.75|676.35|675.22|672.82|0
1649329790000|2022-04-07 11:09:50|676.15|673.75|676.15|673.75|676.15|673.75|675.59|673.19|0
1649329800000|2022-04-07 11:10:00|675.87|673.47|676.33|673.93|676.52|674.12|675.5|673.1|0
1649329810000|2022-04-07 11:10:10|676.15|673.75|675.12|672.72|676.52|674.12|675.12|672.72|0
1649329820000|2022-04-07 11:10:20|675.31|672.91|674.94|672.54|675.41|673.01|674.85|672.45|0
1649329830000|2022-04-07 11:10:30|675.22|672.82|675.03|672.63|676.15|673.75|675.03|672.63|0
1649329840000|2022-04-07 11:10:40|675.22|672.82|675.59|673.19|675.59|673.19|675.03|672.63|0
1649329850000|2022-04-07 11:10:50|674.66|672.26|674.66|672.26|674.85|672.45|674.66|672.26|0
1649329860000|2022-04-07 11:11:00|674.48|672.08|675.03|672.63|675.41|673.01|674.48|672.08|0
1649329870000|2022-04-07 11:11:10|675.41|673.01|675.96|673.56|675.96|673.56|675.22|672.82|0
1649329880000|2022-04-07 11:11:20|675.78|673.38|675.78|673.38|675.78|673.38|675.68|673.28|0
1649329890000|2022-04-07 11:11:30|675.59|673.19|674.85|672.45|675.59|673.19|674.66|672.26|0
1649329900000|2022-04-07 11:11:40|675.41|673.01|675.78|673.38|675.78|673.38|675.41|673.01|0
1649329910000|2022-04-07 11:11:50|675.59|673.19|677.72|675.32|677.72|675.32|675.59|673.19|0
1649329920000|2022-04-07 11:12:00|678.01|675.61|678.75|676.35|678.75|676.35|678.01|675.61|0
1649329930000|2022-04-07 11:12:10|678.94|676.54|679.4|677|679.4|677|678.94|676.54|0
1649329940000|2022-04-07 11:12:20|679.02|676.62|679.12|676.72|679.12|676.72|678.94|676.54|0
1649329950000|2022-04-07 11:12:30|678.94|676.54|678.94|676.54|678.94|676.54|678.75|676.35|0
1649329960000|2022-04-07 11:12:40|678.65|676.25|678.94|676.54|679.02|676.62|678.65|676.25|0
1649329970000|2022-04-07 11:12:50|679.21|676.81|679.12|676.72|679.21|676.81|679.12|676.72|0
1649329980000|2022-04-07 11:13:00|679.49|677.09|678.94|676.54|679.49|677.09|678.94|676.54|0
1649329990000|2022-04-07 11:13:10|679.31|676.91|679.31|676.91|679.49|677.09|679.12|676.72|0
1649330000000|2022-04-07 11:13:20|679.12|676.72|678.84|676.44|679.31|676.91|678.84|676.44|0
1649330010000|2022-04-07 11:13:30|678.65|676.25|677.63|675.23|678.65|676.25|677.63|675.23|0
1649330020000|2022-04-07 11:13:40|677.08|674.68|677.17|674.77|677.26|674.86|677.08|674.68|0
1649330030000|2022-04-07 11:13:50|677.63|675.23|677.63|675.23|677.82|675.42|677.45|675.05|0
1649330040000|2022-04-07 11:14:00|677.45|675.05|677.45|675.05|677.45|675.05|677.45|675.05|0
1649330050000|2022-04-07 11:14:10|677.35|674.95|677.45|675.05|677.45|675.05|677.35|674.95|0
1649330060000|2022-04-07 11:14:20|677.63|675.23|677.54|675.14|677.63|675.23|677.45|675.05|0
1649330070000|2022-04-07 11:14:30|677.45|675.05|677.54|675.14|677.63|675.23|677.45|675.05|0
1649330080000|2022-04-07 11:14:40|677.45|675.05|678.56|676.16|678.56|676.16|677.45|675.05|0
1649330090000|2022-04-07 11:14:50|678.75|676.35|678.56|676.16|678.75|676.35|678.56|676.16|0
1649330100000|2022-04-07 11:15:00|678.75|676.35|678|675.6|678.75|676.35|678|675.6|0
1649330110000|2022-04-07 11:15:10|677.45|675.05|677.63|675.23|677.63|675.23|677.45|675.05|0
1649330120000|2022-04-07 11:15:20|677.45|675.05|677.63|675.23|677.63|675.23|677.45|675.05|0
1649330130000|2022-04-07 11:15:30|677.45|675.05|677.26|674.86|677.82|675.42|677.26|674.86|0
1649330140000|2022-04-07 11:15:40|677.45|675.05|677.26|674.86|677.45|675.05|677.26|674.86|0
1649330150000|2022-04-07 11:15:50|677.08|674.68|677.72|675.32|677.82|675.42|677.08|674.68|0
1649330160000|2022-04-07 11:16:00|677.63|675.23|677.54|675.14|677.63|675.23|677.54|675.14|0
1649330170000|2022-04-07 11:16:10|677.63|675.23|677.63|675.23|677.63|675.23|677.63|675.23|0
1649330180000|2022-04-07 11:16:20|677.16|674.76|677.26|674.86|677.26|674.86|677.16|674.76|0
1649330190000|2022-04-07 11:16:30|677.16|674.76|677.26|674.86|677.26|674.86|677.07|674.67|0
1649330200000|2022-04-07 11:16:40|677.07|674.67|677.26|674.86|677.26|674.86|677.07|674.67|0
1649330210000|2022-04-07 11:16:50|677.16|674.76|677.07|674.67|677.16|674.76|676.98|674.58|0
1649330220000|2022-04-07 11:17:00|676.23|673.83|676.33|673.93|676.52|674.12|676.23|673.83|0
1649330230000|2022-04-07 11:17:10|676.52|674.12|676.33|673.93|676.52|674.12|676.33|673.93|0
1649330240000|2022-04-07 11:17:20|676.15|673.75|676.15|673.75|676.15|673.75|676.15|673.75|0
1649330250000|2022-04-07 11:17:30|676.33|673.93|676.15|673.75|676.33|673.93|676.15|673.75|0
1649330260000|2022-04-07 11:17:40|676.42|674.02|676.42|674.02|676.52|674.12|676.42|674.02|0
1649330270000|2022-04-07 11:17:50|676.33|673.93|676.33|673.93|676.33|673.93|676.33|673.93|0
1649330280000|2022-04-07 11:18:00|676.15|673.75|676.23|673.83|676.33|673.93|676.15|673.75|0
1649330290000|2022-04-07 11:18:10|676.33|673.93|676.05|673.65|676.33|673.93|675.96|673.56|0
1649330300000|2022-04-07 11:18:20|675.96|673.56|675.96|673.56|675.96|673.56|675.96|673.56|0
1649330320000|2022-04-07 11:18:40|675.86|673.46|675.86|673.46|675.86|673.46|675.86|673.46|0
1649330330000|2022-04-07 11:18:50|675.96|673.56|675.77|673.37|675.96|673.56|675.68|673.28|0
1649330340000|2022-04-07 11:19:00|675.59|673.19|675.49|673.09|675.86|673.46|675.49|673.09|0
1649330350000|2022-04-07 11:19:10|675.59|673.19|675.4|673|675.59|673.19|675.4|673|0
1649330360000|2022-04-07 11:19:20|675.59|673.19|675.59|673.19|675.59|673.19|675.4|673|0
1649330370000|2022-04-07 11:19:30|675.4|673|675.4|673|675.49|673.09|675.4|673|0
1649330380000|2022-04-07 11:19:40|675.59|673.19|675.4|673|675.59|673.19|675.4|673|0
1649330390000|2022-04-07 11:19:50|675.49|673.09|675.31|672.91|675.59|673.19|675.31|672.91|0
1649330400000|2022-04-07 11:20:00|675.4|673|675.4|673|675.4|673|675.4|673|0
1649330410000|2022-04-07 11:20:10|675.59|673.19|675.49|673.09|675.59|673.19|675.49|673.09|0
1649330420000|2022-04-07 11:20:20|675.4|673|675.22|672.82|675.4|673|675.22|672.82|0
1649330430000|2022-04-07 11:20:30|675.31|672.91|674.84|672.44|675.31|672.91|674.84|672.44|0
1649330440000|2022-04-07 11:20:40|674.75|672.35|674.84|672.44|674.84|672.44|674.75|672.35|0
1649330450000|2022-04-07 11:20:50|675.03|672.63|674.84|672.44|675.03|672.63|674.66|672.26|0
1649330460000|2022-04-07 11:21:00|675.03|672.63|675.03|672.63|675.22|672.82|675.03|672.63|0
1649330470000|2022-04-07 11:21:10|674.84|672.44|674.84|672.44|674.84|672.44|674.84|672.44|0
1649330480000|2022-04-07 11:21:20|675.22|672.82|675.4|673|675.59|673.19|675.22|672.82|0
1649330490000|2022-04-07 11:21:30|675.3|672.9|675.4|673|675.4|673|675.3|672.9|0
1649330500000|2022-04-07 11:21:40|675.59|673.19|675.3|672.9|675.59|673.19|675.3|672.9|0
1649330510000|2022-04-07 11:21:50|675.4|673|675.4|673|675.4|673|675.22|672.82|0
1649330520000|2022-04-07 11:22:00|675.12|672.72|675.22|672.82|675.22|672.82|675.12|672.72|0
1649330530000|2022-04-07 11:22:10|675.59|673.19|675.49|673.09|675.59|673.19|675.4|673|0
1649330540000|2022-04-07 11:22:20|675.4|673|675.59|673.19|675.59|673.19|675.4|673|0
1649330550000|2022-04-07 11:22:30|675.49|673.09|675.4|673|675.49|673.09|675.4|673|0
1649330560000|2022-04-07 11:22:40|675.59|673.19|675.59|673.19|675.59|673.19|675.49|673.09|0
1649330570000|2022-04-07 11:22:50|675.21|672.81|675.4|673|675.4|673|675.21|672.81|0
1649330580000|2022-04-07 11:23:00|675.3|672.9|675.21|672.81|675.4|673|675.21|672.81|0
1649330590000|2022-04-07 11:23:10|675.12|672.72|674.93|672.53|675.12|672.72|674.93|672.53|0
1649330600000|2022-04-07 11:23:20|675.03|672.63|675.03|672.63|675.03|672.63|675.03|672.63|0
1649330610000|2022-04-07 11:23:30|675.3|672.9|675.21|672.81|675.3|672.9|675.21|672.81|0
1649330620000|2022-04-07 11:23:40|675.03|672.63|675.03|672.63|675.03|672.63|675.03|672.63|0
1649330630000|2022-04-07 11:23:50|674.84|672.44|674.84|672.44|674.84|672.44|674.84|672.44|0
1649330640000|2022-04-07 11:24:00|674.29|671.89|673.73|671.33|674.29|671.89|673.73|671.33|0
1649330650000|2022-04-07 11:24:10|673.54|671.14|673.73|671.33|673.92|671.52|673.54|671.14|0
1649330660000|2022-04-07 11:24:20|673.36|670.96|673.54|671.14|673.54|671.14|673.36|670.96|0
1649330670000|2022-04-07 11:24:30|673.17|670.77|673.17|670.77|673.17|670.77|673.17|670.77|0
1649330680000|2022-04-07 11:24:40|673.36|670.96|673.36|670.96|673.36|670.96|673.36|670.96|0
1649330690000|2022-04-07 11:24:50|673.54|671.14|672.99|670.59|673.54|671.14|672.99|670.59|0
1649330700000|2022-04-07 11:25:00|672.89|670.49|673.36|670.96|673.36|670.96|672.89|670.49|0
1649330710000|2022-04-07 11:25:10|673.17|670.77|673.17|670.77|673.17|670.77|673.17|670.77|0
1649330720000|2022-04-07 11:25:20|673.36|670.96|672.99|670.59|673.36|670.96|672.99|670.59|0
1649330730000|2022-04-07 11:25:30|673.17|670.77|673.08|670.68|673.17|670.77|673.08|670.68|0
1649330740000|2022-04-07 11:25:40|673.17|670.77|672.8|670.4|673.17|670.77|672.62|670.22|0
1649330750000|2022-04-07 11:25:50|672.43|670.03|672.8|670.4|672.8|670.4|672.43|670.03|0
1649330760000|2022-04-07 11:26:00|672.71|670.31|672.62|670.22|672.71|670.31|672.62|670.22|0
1649330770000|2022-04-07 11:26:10|672.25|669.85|671.88|669.48|672.25|669.85|671.88|669.48|0
1649330780000|2022-04-07 11:26:20|672.06|669.66|671.88|669.48|672.06|669.66|671.88|669.48|0
1649330790000|2022-04-07 11:26:30|671.69|669.29|672.06|669.66|672.06|669.66|671.69|669.29|0
1649330800000|2022-04-07 11:26:40|672.25|669.85|672.43|670.03|672.43|670.03|672.25|669.85|0
1649330810000|2022-04-07 11:26:50|672.25|669.85|672.25|669.85|672.25|669.85|672.25|669.85|0
1649330820000|2022-04-07 11:27:00|672.06|669.66|672.43|670.03|672.43|670.03|672.06|669.66|0
1649330840000|2022-04-07 11:27:20|672.25|669.85|672.25|669.85|672.25|669.85|672.25|669.85|0
1649330850000|2022-04-07 11:27:30|672.33|669.93|672.06|669.66|672.43|670.03|672.06|669.66|0
1649330860000|2022-04-07 11:27:40|672.25|669.85|672.25|669.85|672.25|669.85|672.25|669.85|0
1649330870000|2022-04-07 11:27:50|672.43|670.03|672.62|670.22|672.71|670.31|672.43|670.03|0
1649330880000|2022-04-07 11:28:00|672.8|670.4|672.99|670.59|672.99|670.59|672.8|670.4|0
1649330890000|2022-04-07 11:28:10|673.17|670.77|673.17|670.77|673.17|670.77|673.17|670.77|0
1649330910000|2022-04-07 11:28:30|672.99|670.59|672.8|670.4|672.99|670.59|672.8|670.4|0
1649330920000|2022-04-07 11:28:40|672.99|670.59|673.17|670.77|673.17|670.77|672.99|670.59|0
1649330940000|2022-04-07 11:29:00|672.99|670.59|672.62|670.22|672.99|670.59|672.62|670.22|0
1649330950000|2022-04-07 11:29:10|672.8|670.4|671.87|669.47|672.8|670.4|671.87|669.47|0
1649330960000|2022-04-07 11:29:20|671.96|669.56|671.87|669.47|671.96|669.56|671.87|669.47|0
1649330970000|2022-04-07 11:29:30|672.06|669.66|671.87|669.47|672.06|669.66|671.87|669.47|0
1649330990000|2022-04-07 11:29:50|671.96|669.56|672.06|669.66|672.06|669.66|671.96|669.56|0
1649331000000|2022-04-07 11:30:00|671.96|669.56|671.96|669.56|672.06|669.66|671.96|669.56|0
1649331010000|2022-04-07 11:30:10|672.06|669.66|672.15|669.75|672.15|669.75|672.06|669.66|0
1649331020000|2022-04-07 11:30:20|672.24|669.84|672.06|669.66|672.24|669.84|672.06|669.66|0
1649331030000|2022-04-07 11:30:30|672.43|670.03|672.8|670.4|672.99|670.59|672.43|670.03|0
1649331040000|2022-04-07 11:30:40|672.62|670.22|672.62|670.22|672.62|670.22|672.62|670.22|0
1649331050000|2022-04-07 11:30:50|672.8|670.4|673.45|671.05|673.45|671.05|672.43|670.03|0
1649331060000|2022-04-07 11:31:00|673.36|670.96|674.28|671.88|674.28|671.88|673.36|670.96|0
1649331070000|2022-04-07 11:31:10|674.47|672.07|674.65|672.25|674.65|672.25|674.47|672.07|0
1649331080000|2022-04-07 11:31:20|674.47|672.07|673.36|670.96|674.47|672.07|673.36|670.96|0
1649331090000|2022-04-07 11:31:30|672.7|670.3|672.61|670.21|672.8|670.4|672.61|670.21|0
1649331100000|2022-04-07 11:31:40|672.52|670.12|672.8|670.4|672.8|670.4|672.52|670.12|0
1649331110000|2022-04-07 11:31:50|673.17|670.77|673.54|671.14|673.54|671.14|672.99|670.59|0
1649331120000|2022-04-07 11:32:00|673.63|671.23|672.99|670.59|673.73|671.33|672.99|670.59|0
1649331130000|2022-04-07 11:32:10|673.17|670.77|672.99|670.59|673.17|670.77|672.99|670.59|0
1649331140000|2022-04-07 11:32:20|673.17|670.77|673.36|670.96|673.36|670.96|672.99|670.59|0
1649331150000|2022-04-07 11:32:30|673.17|670.77|672.8|670.4|673.17|670.77|672.8|670.4|0
1649331160000|2022-04-07 11:32:40|672.98|670.58|673.17|670.77|673.17|670.77|672.8|670.4|0
1649331170000|2022-04-07 11:32:50|673.36|670.96|673.17|670.77|673.36|670.96|673.17|670.77|0
1649331180000|2022-04-07 11:33:00|672.98|670.58|673.36|670.96|673.36|670.96|672.98|670.58|0
1649331190000|2022-04-07 11:33:10|673.17|670.77|672.8|670.4|673.17|670.77|672.8|670.4|0
1649331200000|2022-04-07 11:33:20|672.89|670.49|672.89|670.49|672.98|670.58|672.8|670.4|0
1649331210000|2022-04-07 11:33:30|672.8|670.4|672.33|669.93|672.8|670.4|672.33|669.93|0
1649331220000|2022-04-07 11:33:40|672.43|670.03|672.24|669.84|672.43|670.03|672.24|669.84|0
1649331230000|2022-04-07 11:33:50|672.43|670.03|672.43|670.03|672.61|670.21|672.43|670.03|0
1649331240000|2022-04-07 11:34:00|672.06|669.66|671.69|669.29|672.06|669.66|671.69|669.29|0
1649331250000|2022-04-07 11:34:10|670.95|668.55|670.58|668.18|670.95|668.55|670.58|668.18|0
1649331260000|2022-04-07 11:34:20|670.95|668.55|670.95|668.55|670.95|668.55|670.95|668.55|0
1649331270000|2022-04-07 11:34:30|670.76|668.36|670.76|668.36|670.76|668.36|670.21|667.81|0
1649331290000|2022-04-07 11:34:50|671.32|668.92|671.5|669.1|671.5|669.1|671.32|668.92|0
1649331300000|2022-04-07 11:35:00|671.32|668.92|670.76|668.36|671.32|668.92|670.76|668.36|0
1649331310000|2022-04-07 11:35:10|670.58|668.18|670.58|668.18|670.76|668.36|670.58|668.18|0
1649331320000|2022-04-07 11:35:20|670.76|668.36|670.58|668.18|670.76|668.36|670.58|668.18|0
1649331330000|2022-04-07 11:35:30|670.76|668.36|670.76|668.36|670.95|668.55|670.76|668.36|0
1649331340000|2022-04-07 11:35:40|670.58|668.18|670.21|667.81|670.58|668.18|670.21|667.81|0
1649331350000|2022-04-07 11:35:50|670.76|668.36|670.39|667.99|670.76|668.36|670.39|667.99|0
1649331360000|2022-04-07 11:36:00|670.76|668.36|670.66|668.26|670.76|668.36|670.58|668.18|0
1649331370000|2022-04-07 11:36:10|670.58|668.18|670.58|668.18|670.58|668.18|670.39|667.99|0
1649331380000|2022-04-07 11:36:20|670.95|668.55|670.95|668.55|670.95|668.55|670.95|668.55|0
1649331390000|2022-04-07 11:36:30|671.13|668.73|670.95|668.55|671.13|668.73|670.95|668.55|0
1649331400000|2022-04-07 11:36:40|671.13|668.73|671.4|669|671.4|669|671.13|668.73|0
1649331410000|2022-04-07 11:36:50|671.5|669.1|671.4|669|671.5|669.1|671.32|668.92|0
1649331420000|2022-04-07 11:37:00|671.5|669.1|671.5|669.1|671.69|669.29|671.5|669.1|0
1649331430000|2022-04-07 11:37:10|671.69|669.29|671.87|669.47|671.87|669.47|671.69|669.29|0
1649331440000|2022-04-07 11:37:20|671.77|669.37|671.87|669.47|672.06|669.66|671.69|669.29|0
1649331450000|2022-04-07 11:37:30|672.06|669.66|671.87|669.47|672.06|669.66|671.87|669.47|0
1649331460000|2022-04-07 11:37:40|672.06|669.66|672.24|669.84|672.24|669.84|671.96|669.56|0
1649331470000|2022-04-07 11:37:50|672.43|670.03|672.43|670.03|672.43|670.03|672.43|670.03|0
1649331480000|2022-04-07 11:38:00|672.24|669.84|672.06|669.66|672.24|669.84|672.06|669.66|0
1649331490000|2022-04-07 11:38:10|671.5|669.1|671.5|669.1|671.5|669.1|671.5|669.1|0
1649331500000|2022-04-07 11:38:20|671.69|669.29|671.32|668.92|671.69|669.29|671.32|668.92|0
1649331510000|2022-04-07 11:38:30|671.13|668.73|671.69|669.29|671.69|669.29|671.13|668.73|0
1649331520000|2022-04-07 11:38:40|671.5|669.1|671.69|669.29|671.69|669.29|671.5|669.1|0
1649331530000|2022-04-07 11:38:50|671.87|669.47|671.69|669.29|672.06|669.66|671.69|669.29|0
1649331540000|2022-04-07 11:39:00|671.87|669.47|671.69|669.29|671.87|669.47|671.69|669.29|0
1649331550000|2022-04-07 11:39:10|671.5|669.1|671.22|668.82|671.5|669.1|671.13|668.73|0
1649331560000|2022-04-07 11:39:20|671.13|668.73|670.94|668.54|671.22|668.82|670.94|668.54|0
1649331570000|2022-04-07 11:39:30|670.76|668.36|670.57|668.17|670.76|668.36|670.57|668.17|0
1649331580000|2022-04-07 11:39:40|670.76|668.36|670.94|668.54|670.94|668.54|670.76|668.36|0
1649331590000|2022-04-07 11:39:50|671.03|668.63|670.76|668.36|671.03|668.63|670.76|668.36|0
1649331600000|2022-04-07 11:40:00|670.94|668.54|670.76|668.36|671.03|668.63|670.76|668.36|0
1649331610000|2022-04-07 11:40:10|670.85|668.45|670.57|668.17|670.85|668.45|670.57|668.17|0
1649331620000|2022-04-07 11:40:20|670.39|667.99|670.2|667.8|670.39|667.99|670.2|667.8|0
1649331630000|2022-04-07 11:40:30|670.39|667.99|670.57|668.17|671.13|668.73|670.39|667.99|0
1649331640000|2022-04-07 11:40:40|670.76|668.36|670.94|668.54|670.94|668.54|670.76|668.36|0
1649331650000|2022-04-07 11:40:50|671.13|668.73|670.76|668.36|671.13|668.73|670.76|668.36|0
1649331660000|2022-04-07 11:41:00|671.31|668.91|671.13|668.73|671.4|669|671.13|668.73|0
1649331670000|2022-04-07 11:41:10|671.31|668.91|671.4|669|671.4|669|671.31|668.91|0
1649331680000|2022-04-07 11:41:20|671.5|669.1|671.15|668.75|671.5|669.1|671.07|668.67|0
1649331690000|2022-04-07 11:41:30|673.02|670.62|672.83|670.43|673.2|670.8|672.83|670.43|0
1649331700000|2022-04-07 11:41:40|673.02|670.62|673.39|670.99|673.58|671.18|673.02|670.62|0
1649331710000|2022-04-07 11:41:50|673.48|671.08|673.57|671.17|673.57|671.17|673.48|671.08|0
1649331720000|2022-04-07 11:42:00|672.74|670.34|673.39|670.99|673.39|670.99|672.74|670.34|0
1649331730000|2022-04-07 11:42:10|673.57|671.17|673.2|670.8|673.57|671.17|673.02|670.62|0
1649331740000|2022-04-07 11:42:20|673.11|670.71|673.2|670.8|673.2|670.8|673.02|670.62|0
1649331750000|2022-04-07 11:42:30|673.02|670.62|673.02|670.62|673.02|670.62|673.02|670.62|0
1649331760000|2022-04-07 11:42:40|673.29|670.89|673.2|670.8|673.29|670.89|673.2|670.8|0
1649331770000|2022-04-07 11:42:50|673.39|670.99|673.57|671.17|673.57|671.17|673.39|670.99|0
1649331780000|2022-04-07 11:43:00|673.76|671.36|673.48|671.08|673.76|671.36|673.48|671.08|0
1649331790000|2022-04-07 11:43:10|673.57|671.17|673.29|670.89|673.57|671.17|673.29|670.89|0
1649331800000|2022-04-07 11:43:20|673.11|670.71|673.39|670.99|673.39|670.99|673.02|670.62|0
1649331810000|2022-04-07 11:43:30|673.29|670.89|673.48|671.08|673.57|671.17|673.29|670.89|0
1649331820000|2022-04-07 11:43:40|673.29|670.89|673.48|671.08|673.48|671.08|673.29|670.89|0
1649331830000|2022-04-07 11:43:50|673.29|670.89|673.11|670.71|673.39|670.99|673.11|670.71|0
1649331840000|2022-04-07 11:44:00|673.2|670.8|673.39|670.99|673.39|670.99|673.2|670.8|0
1649331850000|2022-04-07 11:44:10|673.2|670.8|673.39|670.99|673.39|670.99|673.2|670.8|0
1649331860000|2022-04-07 11:44:20|673.2|670.8|673.2|670.8|673.39|670.99|673.2|670.8|0
1649331870000|2022-04-07 11:44:30|673.39|670.99|673.39|670.99|673.48|671.08|673.39|670.99|0
1649331880000|2022-04-07 11:44:40|673.29|670.89|673.29|670.89|673.39|670.99|673.29|670.89|0
1649331890000|2022-04-07 11:44:50|673.2|670.8|673.39|670.99|673.39|670.99|673.2|670.8|0
1649331900000|2022-04-07 11:45:00|673.2|670.8|673.2|670.8|673.39|670.99|673.2|670.8|0
1649331920000|2022-04-07 11:45:20|673.02|670.62|673.2|670.8|673.2|670.8|673.02|670.62|0
1649331930000|2022-04-07 11:45:30|673.02|670.62|672.92|670.52|673.02|670.62|672.92|670.52|0
1649331940000|2022-04-07 11:45:40|672.28|669.88|672.37|669.97|672.46|670.06|672.09|669.69|0
1649331950000|2022-04-07 11:45:50|672.46|670.06|672.28|669.88|672.46|670.06|672.28|669.88|0
1649331960000|2022-04-07 11:46:00|672.09|669.69|672|669.6|672.09|669.69|672|669.6|0
1649331970000|2022-04-07 11:46:10|672.09|669.69|672.65|670.25|672.65|670.25|672.09|669.69|0
1649331980000|2022-04-07 11:46:20|672.74|670.34|672.65|670.25|672.83|670.43|672.65|670.25|0
1649331990000|2022-04-07 11:46:30|672.46|670.06|672.65|670.25|672.65|670.25|672.46|670.06|0
1649332000000|2022-04-07 11:46:40|672.83|670.43|672.55|670.15|672.83|670.43|672.55|670.15|0
1649332010000|2022-04-07 11:46:50|672.74|670.34|672.83|670.43|672.83|670.43|672.74|670.34|0
1649332020000|2022-04-07 11:47:00|673.11|670.71|673.2|670.8|673.2|670.8|673.02|670.62|0
1649332030000|2022-04-07 11:47:10|673.39|670.99|674.22|671.82|674.22|671.82|673.39|670.99|0
1649332040000|2022-04-07 11:47:20|673.94|671.54|672.83|670.43|673.94|671.54|672.83|670.43|0
1649332050000|2022-04-07 11:47:30|672.92|670.52|672.83|670.43|673.02|670.62|672.83|670.43|0
1649332060000|2022-04-07 11:47:40|672.65|670.25|673.2|670.8|673.2|670.8|672.65|670.25|0
1649332070000|2022-04-07 11:47:50|673.02|670.62|673.02|670.62|673.2|670.8|673.02|670.62|0
1649332080000|2022-04-07 11:48:00|672.83|670.43|672.73|670.33|672.83|670.43|672.65|670.25|0
1649332090000|2022-04-07 11:48:10|672.65|670.25|672.65|670.25|672.83|670.43|672.65|670.25|0
1649332100000|2022-04-07 11:48:20|672.28|669.88|672.46|670.06|672.46|670.06|672.28|669.88|0
1649332110000|2022-04-07 11:48:30|672.55|670.15|672.65|670.25|672.65|670.25|672.55|670.15|0
1649332120000|2022-04-07 11:48:40|672.46|670.06|672.46|670.06|672.46|670.06|672.46|670.06|0
1649332130000|2022-04-07 11:48:50|672.83|670.43|672.09|669.69|672.83|670.43|672.09|669.69|0
1649332140000|2022-04-07 11:49:00|672.28|669.88|672.28|669.88|672.28|669.88|672.28|669.88|0
1649332150000|2022-04-07 11:49:10|672.09|669.69|672.09|669.69|672.28|669.88|672.09|669.69|0
1649332160000|2022-04-07 11:49:20|672.46|670.06|672.46|670.06|672.46|670.06|672.46|670.06|0
1649332170000|2022-04-07 11:49:30|672.09|669.69|672.28|669.88|672.28|669.88|672.09|669.69|0
1649332180000|2022-04-07 11:49:40|672.27|669.87|672.46|670.06|672.46|670.06|672.27|669.87|0
1649332190000|2022-04-07 11:49:50|672.27|669.87|672.65|670.25|672.65|670.25|672.27|669.87|0
1649332200000|2022-04-07 11:50:00|672.46|670.06|671.72|669.32|672.46|670.06|671.72|669.32|0
1649332210000|2022-04-07 11:50:10|671.53|669.13|671.53|669.13|671.53|669.13|671.35|668.95|0
1649332220000|2022-04-07 11:50:20|671.72|669.32|671.9|669.5|671.9|669.5|671.72|669.32|0
1649332230000|2022-04-07 11:50:30|672.27|669.87|672.27|669.87|672.27|669.87|672.27|669.87|0
1649332250000|2022-04-07 11:50:50|671.9|669.5|671.9|669.5|671.9|669.5|671.9|669.5|0
1649332260000|2022-04-07 11:51:00|671.72|669.32|672.09|669.69|672.09|669.69|671.72|669.32|0
1649332270000|2022-04-07 11:51:10|671.9|669.5|671.9|669.5|671.9|669.5|671.9|669.5|0
1649332290000|2022-04-07 11:51:30|672.09|669.69|672.09|669.69|672.09|669.69|672.09|669.69|0
1649332300000|2022-04-07 11:51:40|671.9|669.5|672.09|669.69|672.09|669.69|671.9|669.5|0
1649332310000|2022-04-07 11:51:50|672.27|669.87|672.27|669.87|672.27|669.87|672.27|669.87|0
1649332320000|2022-04-07 11:52:00|671.99|669.59|671.99|669.59|672.09|669.69|671.99|669.59|0
1649332330000|2022-04-07 11:52:10|671.9|669.5|672.09|669.69|672.09|669.69|671.9|669.5|0
1649332340000|2022-04-07 11:52:20|672.27|669.87|672.36|669.96|672.36|669.96|672.27|669.87|0
1649332350000|2022-04-07 11:52:30|672.46|670.06|672.46|670.06|672.64|670.24|672.46|670.06|0
1649332360000|2022-04-07 11:52:40|672.27|669.87|672.46|670.06|672.46|670.06|672.27|669.87|0
1649332370000|2022-04-07 11:52:50|672.64|670.24|672.64|670.24|672.64|670.24|672.64|670.24|0
1649332380000|2022-04-07 11:53:00|672.55|670.15|672.64|670.24|672.64|670.24|672.46|670.06|0
1649332390000|2022-04-07 11:53:10|672.46|670.06|672.46|670.06|672.46|670.06|672.46|670.06|0
1649332400000|2022-04-07 11:53:20|672.64|670.24|673.01|670.61|673.01|670.61|672.64|670.24|0
1649332410000|2022-04-07 11:53:30|673.2|670.8|672.83|670.43|673.2|670.8|672.83|670.43|0
1649332430000|2022-04-07 11:53:50|672.73|670.33|672.46|670.06|672.73|670.33|672.46|670.06|0
1649332440000|2022-04-07 11:54:00|672.64|670.24|672.64|670.24|672.64|670.24|672.64|670.24|0
1649332460000|2022-04-07 11:54:20|672.83|670.43|672.83|670.43|672.83|670.43|672.83|670.43|0
1649332470000|2022-04-07 11:54:30|672.64|670.24|672.64|670.24|672.64|670.24|672.64|670.24|0
1649332480000|2022-04-07 11:54:40|672.46|670.06|672.36|669.96|672.46|670.06|672.36|669.96|0
1649332490000|2022-04-07 11:54:50|672.46|670.06|672.27|669.87|672.46|670.06|672.27|669.87|0
1649332500000|2022-04-07 11:55:00|672.46|670.06|672.27|669.87|672.46|670.06|672.27|669.87|0
1649332510000|2022-04-07 11:55:10|672.36|669.96|672.27|669.87|672.36|669.96|672.27|669.87|0
1649332520000|2022-04-07 11:55:20|672.36|669.96|672.36|669.96|672.46|670.06|672.36|669.96|0
1649332530000|2022-04-07 11:55:30|672.46|670.06|672.27|669.87|672.46|670.06|672.27|669.87|0
1649332540000|2022-04-07 11:55:40|672.46|670.06|672.27|669.87|672.46|670.06|672.27|669.87|0
1649332550000|2022-04-07 11:55:50|672.46|670.06|672.27|669.87|672.46|670.06|672.18|669.78|0
1649332560000|2022-04-07 11:56:00|672.36|669.96|672.46|670.06|672.46|670.06|672.27|669.87|0
1649332570000|2022-04-07 11:56:10|672.27|669.87|672.55|670.15|672.55|670.15|672.27|669.87|0
1649332580000|2022-04-07 11:56:20|672.64|670.24|672.46|670.06|672.64|670.24|672.46|670.06|0
1649332610000|2022-04-07 11:56:50|672.55|670.15|672.55|670.15|672.55|670.15|672.55|670.15|0
1649332620000|2022-04-07 11:57:00|672.46|670.06|672.46|670.06|672.46|670.06|672.09|669.69|0
1649332640000|2022-04-07 11:57:20|672.55|670.15|672.83|670.43|672.83|670.43|672.55|670.15|0
1649332650000|2022-04-07 11:57:30|673.01|670.61|673.38|670.98|673.38|670.98|673.01|670.61|0
1649332660000|2022-04-07 11:57:40|673.29|670.89|673.2|670.8|673.29|670.89|673.2|670.8|0
1649332670000|2022-04-07 11:57:50|672.92|670.52|672.83|670.43|673.01|670.61|672.64|670.24|0
1649332680000|2022-04-07 11:58:00|673.01|670.61|672.83|670.43|673.01|670.61|672.83|670.43|0
1649332690000|2022-04-07 11:58:10|672.92|670.52|673.01|670.61|673.01|670.61|672.92|670.52|0
1649332700000|2022-04-07 11:58:20|673.2|670.8|673.38|670.98|673.38|670.98|673.2|670.8|0
1649332710000|2022-04-07 11:58:30|673.57|671.17|673.57|671.17|673.75|671.35|673.57|671.17|0
1649332720000|2022-04-07 11:58:40|673.75|671.35|673.57|671.17|673.75|671.35|673.57|671.17|0
1649332730000|2022-04-07 11:58:50|673.75|671.35|673.94|671.54|673.94|671.54|673.75|671.35|0
1649332740000|2022-04-07 11:59:00|674.12|671.72|674.31|671.91|674.31|671.91|674.12|671.72|0
1649332750000|2022-04-07 11:59:10|674.12|671.72|674.12|671.72|674.31|671.91|674.12|671.72|0
1649332760000|2022-04-07 11:59:20|674.03|671.63|673.94|671.54|674.03|671.63|673.94|671.54|0
1649332770000|2022-04-07 11:59:30|673.75|671.35|673.75|671.35|673.94|671.54|673.75|671.35|0
1649332780000|2022-04-07 11:59:40|673.66|671.26|673.75|671.35|673.75|671.35|673.66|671.26|0
1649332790000|2022-04-07 11:59:50|673.94|671.54|674.12|671.72|674.12|671.72|673.94|671.54|0
1649332800000|2022-04-07 12:00:00|673.94|671.54|674.12|671.72|674.31|671.91|673.94|671.54|0
1649332810000|2022-04-07 12:00:10|674.31|671.91|673.57|671.17|674.31|671.91|673.57|671.17|0
1649332820000|2022-04-07 12:00:20|673.47|671.07|673.75|671.35|673.75|671.35|673.47|671.07|0
1649332830000|2022-04-07 12:00:30|673.84|671.44|674.12|671.72|674.12|671.72|673.84|671.44|0
1649332840000|2022-04-07 12:00:40|674.31|671.91|674.12|671.72|674.31|671.91|674.12|671.72|0
1649332850000|2022-04-07 12:00:50|674.31|671.91|674.31|671.91|674.68|672.28|674.31|671.91|0
1649332860000|2022-04-07 12:01:00|674.4|672|674.49|672.09|674.49|672.09|674.4|672|0
1649332880000|2022-04-07 12:01:20|674.31|671.91|674.4|672|674.4|672|674.31|671.91|0
1649332890000|2022-04-07 12:01:30|674.21|671.81|674.31|671.91|674.31|671.91|674.21|671.81|0
1649332900000|2022-04-07 12:01:40|674.12|671.72|674.12|671.72|674.12|671.72|674.12|671.72|0
1649332910000|2022-04-07 12:01:50|674.21|671.81|674.03|671.63|674.31|671.91|674.03|671.63|0
1649332920000|2022-04-07 12:02:00|673.94|671.54|673.94|671.54|673.94|671.54|673.75|671.35|0
1649332930000|2022-04-07 12:02:10|674.03|671.63|673.2|670.8|674.03|671.63|673.2|670.8|0
1649332940000|2022-04-07 12:02:20|673.1|670.7|672.82|670.42|673.1|670.7|672.82|670.42|0
1649332960000|2022-04-07 12:02:40|672.64|670.24|672.64|670.24|672.64|670.24|672.64|670.24|0
1649332970000|2022-04-07 12:02:50|672.82|670.42|672.64|670.24|672.82|670.42|672.64|670.24|0
1649332980000|2022-04-07 12:03:00|672.82|670.42|672.45|670.05|672.82|670.42|672.45|670.05|0
1649333000000|2022-04-07 12:03:20|672.27|669.87|672.27|669.87|672.45|670.05|672.27|669.87|0
1649333010000|2022-04-07 12:03:30|672.45|670.05|672.45|670.05|672.45|670.05|672.45|670.05|0
1649333020000|2022-04-07 12:03:40|672.64|670.24|672.27|669.87|672.64|670.24|672.27|669.87|0
1649333030000|2022-04-07 12:03:50|672.08|669.68|672.08|669.68|672.08|669.68|672.08|669.68|0
1649333040000|2022-04-07 12:04:00|671.9|669.5|672.08|669.68|672.08|669.68|671.9|669.5|0
1649333060000|2022-04-07 12:04:20|671.9|669.5|671.53|669.13|671.9|669.5|671.53|669.13|0
1649333070000|2022-04-07 12:04:30|671.34|668.94|671.16|668.76|671.34|668.94|671.16|668.76|0
1649333080000|2022-04-07 12:04:40|670.97|668.57|670.23|667.83|670.97|668.57|670.23|667.83|0
1649333090000|2022-04-07 12:04:50|670.42|668.02|669.68|667.28|670.42|668.02|669.68|667.28|0
1649333100000|2022-04-07 12:05:00|670.05|667.65|670.05|667.65|670.05|667.65|670.05|667.65|0
1649333110000|2022-04-07 12:05:10|669.86|667.46|670.32|667.92|670.32|667.92|669.86|667.46|0
1649333120000|2022-04-07 12:05:20|670.23|667.83|670.42|668.02|670.42|668.02|670.23|667.83|0
1649333130000|2022-04-07 12:05:30|670.51|668.11|670.42|668.02|670.51|668.11|670.42|668.02|0
1649333140000|2022-04-07 12:05:40|670.05|667.65|670.05|667.65|670.05|667.65|670.05|667.65|0
1649333150000|2022-04-07 12:05:50|669.86|667.46|670.05|667.65|670.05|667.65|669.86|667.46|0
1649333160000|2022-04-07 12:06:00|670.23|667.83|670.42|668.02|670.42|668.02|670.23|667.83|0
1649333170000|2022-04-07 12:06:10|670.23|667.83|670.42|668.02|670.42|668.02|670.23|667.83|0
1649333180000|2022-04-07 12:06:20|670.32|667.92|670.42|668.02|670.6|668.2|670.32|667.92|0
1649333190000|2022-04-07 12:06:30|670.23|667.83|670.23|667.83|670.23|667.83|670.23|667.83|0
1649333200000|2022-04-07 12:06:40|670.05|667.65|670.14|667.74|670.14|667.74|670.05|667.65|0
1649333210000|2022-04-07 12:06:50|670.05|667.65|670.23|667.83|670.23|667.83|670.05|667.65|0
1649333220000|2022-04-07 12:07:00|670.42|668.02|670.23|667.83|670.42|668.02|670.23|667.83|0
1649333230000|2022-04-07 12:07:10|670.05|667.65|670.05|667.65|670.23|667.83|670.05|667.65|0
1649333240000|2022-04-07 12:07:20|669.86|667.46|670.05|667.65|670.05|667.65|669.86|667.46|0
1649333250000|2022-04-07 12:07:30|670.23|667.83|670.05|667.65|670.23|667.83|670.05|667.65|0
1649333260000|2022-04-07 12:07:40|670.14|667.74|670.23|667.83|670.23|667.83|670.05|667.65|0
1649333270000|2022-04-07 12:07:50|670.05|667.65|670.05|667.65|670.05|667.65|669.95|667.55|0
1649333290000|2022-04-07 12:08:10|669.86|667.46|669.86|667.46|670.05|667.65|669.86|667.46|0
1649333300000|2022-04-07 12:08:20|670.05|667.65|669.86|667.46|670.05|667.65|669.68|667.28|0
1649333320000|2022-04-07 12:08:40|669.68|667.28|669.86|667.46|669.86|667.46|669.68|667.28|0
1649333330000|2022-04-07 12:08:50|669.68|667.28|669.68|667.28|669.86|667.46|669.68|667.28|0
1649333340000|2022-04-07 12:09:00|669.12|666.72|668.94|666.54|669.12|666.72|668.94|666.54|0
1649333350000|2022-04-07 12:09:10|668.75|666.35|669.31|666.91|669.31|666.91|668.75|666.35|0
1649333360000|2022-04-07 12:09:20|669.49|667.09|670.05|667.65|670.05|667.65|669.49|667.09|0
1649333370000|2022-04-07 12:09:30|669.86|667.46|669.86|667.46|669.86|667.46|669.86|667.46|0
1649333380000|2022-04-07 12:09:40|669.95|667.55|670.05|667.65|670.05|667.65|669.86|667.46|0
1649333390000|2022-04-07 12:09:50|669.95|667.55|669.95|667.55|670.05|667.65|669.95|667.55|0
1649333400000|2022-04-07 12:10:00|669.86|667.46|669.86|667.46|669.86|667.46|669.76|667.36|0
1649333410000|2022-04-07 12:10:10|670.05|667.65|670.23|667.83|670.23|667.83|670.05|667.65|0
1649333420000|2022-04-07 12:10:20|670.42|668.02|670.05|667.65|670.42|668.02|670.05|667.65|0
1649333430000|2022-04-07 12:10:30|669.86|667.46|669.49|667.09|669.86|667.46|669.49|667.09|0
1649333440000|2022-04-07 12:10:40|669.68|667.28|669.86|667.46|669.86|667.46|669.68|667.28|0
1649333450000|2022-04-07 12:10:50|669.95|667.55|669.86|667.46|670.05|667.65|669.86|667.46|0
1649333460000|2022-04-07 12:11:00|670.05|667.65|669.76|667.36|670.05|667.65|669.76|667.36|0
1649333470000|2022-04-07 12:11:10|669.49|667.09|668.32|665.92|669.49|667.09|668.32|665.92|0
1649333480000|2022-04-07 12:11:20|668.92|666.52|668.92|666.52|668.92|666.52|668.92|666.52|0
1649333490000|2022-04-07 12:11:30|669.11|666.71|668.92|666.52|669.11|666.71|668.92|666.52|0
1649333500000|2022-04-07 12:11:40|668.83|666.43|668.74|666.34|668.92|666.52|668.74|666.34|0
1649333510000|2022-04-07 12:11:50|668.92|666.52|668|665.6|668.92|666.52|668|665.6|0
1649333520000|2022-04-07 12:12:00|667.82|665.42|667.82|665.42|668|665.6|667.82|665.42|0
1649333530000|2022-04-07 12:12:10|667.63|665.23|667.63|665.23|667.82|665.42|667.63|665.23|0
1649333540000|2022-04-07 12:12:20|667.72|665.32|667.63|665.23|667.72|665.32|667.63|665.23|0
1649333550000|2022-04-07 12:12:30|667.82|665.42|667.63|665.23|668.18|665.78|667.63|665.23|0
1649333560000|2022-04-07 12:12:40|667.82|665.42|667.63|665.23|667.82|665.42|667.63|665.23|0
1649333570000|2022-04-07 12:12:50|667.72|665.32|667.63|665.23|667.72|665.32|667.63|665.23|0
1649333580000|2022-04-07 12:13:00|667.45|665.05|667.81|665.41|667.81|665.41|667.45|665.05|0
1649333590000|2022-04-07 12:13:10|667.9|665.5|668|665.6|668.18|665.78|667.9|665.5|0
1649333600000|2022-04-07 12:13:20|668.09|665.69|668.37|665.97|668.37|665.97|668.09|665.69|0
1649333610000|2022-04-07 12:13:30|668.55|666.15|668.55|666.15|668.55|666.15|668.37|665.97|0
1649333620000|2022-04-07 12:13:40|668.37|665.97|668.37|665.97|668.37|665.97|668.37|665.97|0
1649333630000|2022-04-07 12:13:50|668.18|665.78|668.18|665.78|668.18|665.78|668.18|665.78|0
1649333640000|2022-04-07 12:14:00|668.37|665.97|668.55|666.15|668.55|666.15|668.27|665.87|0
1649333650000|2022-04-07 12:14:10|668.18|665.78|668.18|665.78|668.18|665.78|668|665.6|0
1649333670000|2022-04-07 12:14:30|668.37|665.97|668.37|665.97|668.55|666.15|668.37|665.97|0
1649333680000|2022-04-07 12:14:40|668.18|665.78|667.81|665.41|668.18|665.78|667.81|665.41|0
1649333690000|2022-04-07 12:14:50|667.63|665.23|667.63|665.23|667.63|665.23|667.44|665.04|0
1649333700000|2022-04-07 12:15:00|667.08|664.68|667.26|664.86|667.26|664.86|667.08|664.68|0
1649333710000|2022-04-07 12:15:10|667.44|665.04|667.44|665.04|667.44|665.04|667.44|665.04|0
1649333720000|2022-04-07 12:15:20|667.63|665.23|667.63|665.23|667.63|665.23|667.44|665.04|0
1649333730000|2022-04-07 12:15:30|667.81|665.41|667.63|665.23|667.81|665.41|667.63|665.23|0
1649333740000|2022-04-07 12:15:40|667.44|665.04|667.63|665.23|667.63|665.23|667.44|665.04|0
1649333750000|2022-04-07 12:15:50|667.53|665.13|667.26|664.86|667.63|665.23|667.26|664.86|0
1649333760000|2022-04-07 12:16:00|667.44|665.04|666.89|664.49|667.44|665.04|666.89|664.49|0
1649333770000|2022-04-07 12:16:10|667.08|664.68|666.98|664.58|667.08|664.68|666.98|664.58|0
1649333780000|2022-04-07 12:16:20|667.08|664.68|666.71|664.31|667.08|664.68|666.52|664.12|0
1649333790000|2022-04-07 12:16:30|666.52|664.12|665.78|663.38|666.52|664.12|665.78|663.38|0
1649333800000|2022-04-07 12:16:40|666.15|663.75|666.71|664.31|666.71|664.31|666.15|663.75|0
1649333810000|2022-04-07 12:16:50|666.52|664.12|666.71|664.31|666.71|664.31|666.52|664.12|0
1649333820000|2022-04-07 12:17:00|666.89|664.49|666.71|664.31|666.89|664.49|666.71|664.31|0
1649333830000|2022-04-07 12:17:10|666.89|664.49|666.71|664.31|666.89|664.49|666.71|664.31|0
1649333840000|2022-04-07 12:17:20|666.52|664.12|666.15|663.75|666.52|664.12|665.97|663.57|0
1649333850000|2022-04-07 12:17:30|666.52|664.12|666.52|664.12|666.71|664.31|666.52|664.12|0
1649333860000|2022-04-07 12:17:40|666.42|664.02|666.34|663.94|666.42|664.02|666.34|663.94|0
1649333870000|2022-04-07 12:17:50|665.78|663.38|667.07|664.67|667.07|664.67|665.78|663.38|0
1649333880000|2022-04-07 12:18:00|667.26|664.86|667.63|665.23|667.81|665.41|667.26|664.86|0
1649333890000|2022-04-07 12:18:10|668|665.6|668|665.6|668|665.6|667.81|665.41|0
1649333900000|2022-04-07 12:18:20|667.81|665.41|668.18|665.78|668.18|665.78|667.81|665.41|0
1649333910000|2022-04-07 12:18:30|668.09|665.69|668.18|665.78|668.18|665.78|668|665.6|0
1649333930000|2022-04-07 12:18:50|668|665.6|667.81|665.41|668|665.6|667.81|665.41|0
1649333940000|2022-04-07 12:19:00|667.63|665.23|668|665.6|668|665.6|667.53|665.13|0
1649333950000|2022-04-07 12:19:10|667.81|665.41|667.63|665.23|667.81|665.41|667.63|665.23|0
1649333960000|2022-04-07 12:19:20|667.44|665.04|667.81|665.41|667.81|665.41|667.44|665.04|0
1649333970000|2022-04-07 12:19:30|668|665.6|668|665.6|668.18|665.78|668|665.6|0
1649333980000|2022-04-07 12:19:40|668.37|665.97|668.55|666.15|668.55|666.15|668.18|665.78|0
1649334000000|2022-04-07 12:20:00|668.37|665.97|668.55|666.15|668.55|666.15|668.37|665.97|0
1649334010000|2022-04-07 12:20:10|668.37|665.97|668.74|666.34|668.74|666.34|668.37|665.97|0
1649334020000|2022-04-07 12:20:20|668.64|666.24|668.64|666.24|668.64|666.24|668.64|666.24|0
1649334030000|2022-04-07 12:20:30|668.92|666.52|668.92|666.52|668.92|666.52|668.74|666.34|0
1649334040000|2022-04-07 12:20:40|668.82|666.42|668.55|666.15|668.92|666.52|668.55|666.15|0
1649334050000|2022-04-07 12:20:50|668.74|666.34|668.55|666.15|668.74|666.34|668.55|666.15|0
1649334060000|2022-04-07 12:21:00|668.18|665.78|668.74|666.34|668.74|666.34|668.18|665.78|0
1649334070000|2022-04-07 12:21:10|668.82|666.42|668.73|666.33|668.92|666.52|668.73|666.33|0
1649334090000|2022-04-07 12:21:30|668.92|666.52|668.92|666.52|668.92|666.52|668.73|666.33|0
1649334110000|2022-04-07 12:21:50|668.82|666.42|668.92|666.52|668.92|666.52|668.82|666.42|0
1649334120000|2022-04-07 12:22:00|668.73|666.33|668.92|666.52|668.92|666.52|668.73|666.33|0
1649334130000|2022-04-07 12:22:10|669.1|666.7|669.1|666.7|669.1|666.7|669.01|666.61|0
1649334150000|2022-04-07 12:22:30|668.92|666.52|669.1|666.7|669.1|666.7|668.92|666.52|0
1649334160000|2022-04-07 12:22:40|668.92|666.52|668.73|666.33|668.92|666.52|668.73|666.33|0
1649334180000|2022-04-07 12:23:00|668.55|666.15|668.55|666.15|668.73|666.33|668.55|666.15|0
1649334190000|2022-04-07 12:23:10|668.36|665.96|668.36|665.96|668.36|665.96|668.36|665.96|0
1649334200000|2022-04-07 12:23:20|668.18|665.78|668.18|665.78|668.18|665.78|668|665.6|0
1649334210000|2022-04-07 12:23:30|668|665.6|668|665.6|668|665.6|668|665.6|0
1649334220000|2022-04-07 12:23:40|667.81|665.41|667.44|665.04|667.81|665.41|667.44|665.04|0
1649334230000|2022-04-07 12:23:50|667.26|664.86|667.07|664.67|667.26|664.86|667.07|664.67|0
1649334240000|2022-04-07 12:24:00|667.26|664.86|667.07|664.67|667.26|664.86|667.07|664.67|0
1649334250000|2022-04-07 12:24:10|667.26|664.86|667.44|665.04|667.44|665.04|667.26|664.86|0
1649334260000|2022-04-07 12:24:20|667.63|665.23|667.81|665.41|667.81|665.41|667.63|665.23|0
1649334270000|2022-04-07 12:24:30|667.63|665.23|667.63|665.23|667.63|665.23|667.63|665.23|0
1649334280000|2022-04-07 12:24:40|667.44|665.04|667.44|665.04|667.44|665.04|667.44|665.04|0
1649334290000|2022-04-07 12:24:50|667.26|664.86|667.44|665.04|667.44|665.04|667.26|664.86|0
1649334300000|2022-04-07 12:25:00|667.26|664.86|666.7|664.3|667.26|664.86|666.7|664.3|0
1649334310000|2022-04-07 12:25:10|666.79|664.39|666.89|664.49|667.07|664.67|666.79|664.39|0
1649334320000|2022-04-07 12:25:20|666.7|664.3|666.89|664.49|666.89|664.49|666.7|664.3|0
1649334330000|2022-04-07 12:25:30|666.7|664.3|666.7|664.3|666.79|664.39|666.7|664.3|0
1649334340000|2022-04-07 12:25:40|666.52|664.12|666.33|663.93|666.52|664.12|666.15|663.75|0
1649334350000|2022-04-07 12:25:50|666.15|663.75|666.15|663.75|666.33|663.93|666.15|663.75|0
1649334360000|2022-04-07 12:26:00|666.33|663.93|666.15|663.75|666.33|663.93|666.15|663.75|0
1649334370000|2022-04-07 12:26:10|666.33|663.93|666.15|663.75|666.33|663.93|666.15|663.75|0
1649334380000|2022-04-07 12:26:20|666.52|664.12|666.89|664.49|666.89|664.49|666.52|664.12|0
1649334390000|2022-04-07 12:26:30|666.7|664.3|666.52|664.12|666.7|664.3|666.52|664.12|0
1649334400000|2022-04-07 12:26:40|666.7|664.3|666.5|664.1|666.7|664.3|665.9|663.5|0
1649334410000|2022-04-07 12:26:50|666.32|663.92|666.32|663.92|666.5|664.1|666.32|663.92|0
1649334420000|2022-04-07 12:27:00|666.41|664.01|666.14|663.74|666.41|664.01|666.14|663.74|0
1649334430000|2022-04-07 12:27:10|665.95|663.55|665.95|663.55|665.95|663.55|665.95|663.55|0
1649334440000|2022-04-07 12:27:20|666.14|663.74|665.95|663.55|666.14|663.74|665.95|663.55|0
1649334450000|2022-04-07 12:27:30|665.77|663.37|665.77|663.37|665.95|663.55|665.77|663.37|0
1649334480000|2022-04-07 12:28:00|665.95|663.55|665.95|663.55|665.95|663.55|665.95|663.55|0
1649334490000|2022-04-07 12:28:10|666.14|663.74|666.14|663.74|666.14|663.74|666.14|663.74|0
1649334510000|2022-04-07 12:28:30|666.22|663.82|666.32|663.92|666.32|663.92|666.13|663.73|0
1649334520000|2022-04-07 12:28:40|666.59|664.19|666.69|664.29|666.87|664.47|666.59|664.19|0
1649334530000|2022-04-07 12:28:50|666.87|664.47|666.96|664.56|666.96|664.56|666.87|664.47|0
1649334540000|2022-04-07 12:29:00|666.87|664.47|667.06|664.66|667.06|664.66|666.87|664.47|0
1649334550000|2022-04-07 12:29:10|667.24|664.84|667.24|664.84|667.24|664.84|667.06|664.66|0
1649334570000|2022-04-07 12:29:30|667.06|664.66|666.87|664.47|667.06|664.66|666.87|664.47|0
1649334580000|2022-04-07 12:29:40|666.69|664.29|666.87|664.47|666.87|664.47|666.69|664.29|0
1649334600000|2022-04-07 12:30:00|666.69|664.29|666.87|664.47|666.87|664.47|666.5|664.1|0
1649334610000|2022-04-07 12:30:10|666.96|664.56|666.13|663.73|666.96|664.56|666.13|663.73|0
1649334620000|2022-04-07 12:30:20|665.77|663.37|665.95|663.55|665.95|663.55|665.77|663.37|0
1649334630000|2022-04-07 12:30:30|665.77|663.37|666.5|664.1|666.5|664.1|665.77|663.37|0
1649334640000|2022-04-07 12:30:40|666.69|664.29|666.69|664.29|666.69|664.29|666.59|664.19|0
1649334650000|2022-04-07 12:30:50|666.5|664.1|666.69|664.29|666.69|664.29|666.5|664.1|0
1649334660000|2022-04-07 12:31:00|666.87|664.47|667.7|665.3|667.7|665.3|666.87|664.47|0
1649334670000|2022-04-07 12:31:10|667.79|665.39|667.43|665.03|667.79|665.39|667.43|665.03|0
1649334680000|2022-04-07 12:31:20|667.61|665.21|667.98|665.58|667.98|665.58|667.61|665.21|0
1649334690000|2022-04-07 12:31:30|668.07|665.67|668.16|665.76|668.35|665.95|668.07|665.67|0
1649334700000|2022-04-07 12:31:40|668.35|665.95|668.35|665.95|668.53|666.13|668.35|665.95|0
1649334710000|2022-04-07 12:31:50|668.53|666.13|667.98|665.58|668.53|666.13|667.98|665.58|0
1649334720000|2022-04-07 12:32:00|667.61|665.21|667.24|664.84|667.61|665.21|667.24|664.84|0
1649334730000|2022-04-07 12:32:10|667.06|664.66|667.14|664.74|667.24|664.84|667.06|664.66|0
1649334740000|2022-04-07 12:32:20|666.87|664.47|666.69|664.29|666.87|664.47|666.69|664.29|0
1649334750000|2022-04-07 12:32:30|666.59|664.19|666.32|663.92|666.59|664.19|666.32|663.92|0
1649334760000|2022-04-07 12:32:40|665.95|663.55|666.13|663.73|666.13|663.73|665.76|663.36|0
1649334770000|2022-04-07 12:32:50|666.69|664.29|666.69|664.29|666.69|664.29|666.69|664.29|0
1649334780000|2022-04-07 12:33:00|667.06|664.66|667.24|664.84|667.24|664.84|666.96|664.56|0
1649334790000|2022-04-07 12:33:10|667.33|664.93|667.42|665.02|667.42|665.02|667.33|664.93|0
1649334800000|2022-04-07 12:33:20|667.24|664.84|667.42|665.02|667.42|665.02|667.24|664.84|0
1649334810000|2022-04-07 12:33:30|667.24|664.84|667.24|664.84|667.24|664.84|667.24|664.84|0
1649334820000|2022-04-07 12:33:40|667.42|665.02|667.24|664.84|667.42|665.02|667.24|664.84|0
1649334830000|2022-04-07 12:33:50|667.33|664.93|667.42|665.02|667.42|665.02|667.33|664.93|0
1649334840000|2022-04-07 12:34:00|667.79|665.39|668.16|665.76|668.16|665.76|667.79|665.39|0
1649334850000|2022-04-07 12:34:10|668.53|666.13|668.53|666.13|668.53|666.13|668.53|666.13|0
1649334860000|2022-04-07 12:34:20|668.35|665.95|668.53|666.13|668.53|666.13|668.35|665.95|0
1649334870000|2022-04-07 12:34:30|668.72|666.32|668.72|666.32|668.72|666.32|668.53|666.13|0
1649334880000|2022-04-07 12:34:40|668.53|666.13|668.62|666.22|668.72|666.32|668.53|666.13|0
1649334890000|2022-04-07 12:34:50|668.72|666.32|668.72|666.32|668.81|666.41|668.72|666.32|0
1649334900000|2022-04-07 12:35:00|668.81|666.41|668.72|666.32|669.09|666.69|668.72|666.32|0
1649334910000|2022-04-07 12:35:10|668.16|665.76|667.98|665.58|668.16|665.76|667.98|665.58|0
1649334920000|2022-04-07 12:35:20|668.16|665.76|667.88|665.48|668.16|665.76|667.88|665.48|0
1649334930000|2022-04-07 12:35:30|667.98|665.58|667.79|665.39|668.07|665.67|667.79|665.39|0
1649334940000|2022-04-07 12:35:40|667.61|665.21|667.61|665.21|667.61|665.21|667.61|665.21|0
1649334960000|2022-04-07 12:36:00|667.42|665.02|667.79|665.39|667.79|665.39|667.42|665.02|0
1649334970000|2022-04-07 12:36:10|667.61|665.21|667.61|665.21|667.61|665.21|667.61|665.21|0
1649334980000|2022-04-07 12:36:20|667.79|665.39|667.79|665.39|667.79|665.39|667.61|665.21|0
1649334990000|2022-04-07 12:36:30|667.7|665.3|667.98|665.58|667.98|665.58|667.7|665.3|0
1649335000000|2022-04-07 12:36:40|668.16|665.76|668.16|665.76|668.35|665.95|668.16|665.76|0
1649335010000|2022-04-07 12:36:50|668.35|665.95|668.53|666.13|668.53|666.13|668.35|665.95|0
1649335020000|2022-04-07 12:37:00|668.35|665.95|668.35|665.95|668.35|665.95|668.35|665.95|0
1649335030000|2022-04-07 12:37:10|668.53|666.13|668.53|666.13|668.72|666.32|668.53|666.13|0
1649335040000|2022-04-07 12:37:20|668.35|665.95|668.35|665.95|668.35|665.95|668.35|665.95|0
1649335050000|2022-04-07 12:37:30|668.16|665.76|668.16|665.76|668.16|665.76|668.16|665.76|0
1649335060000|2022-04-07 12:37:40|667.98|665.58|667.79|665.39|667.98|665.58|667.79|665.39|0
1649335070000|2022-04-07 12:37:50|667.98|665.58|668.16|665.76|668.16|665.76|667.98|665.58|0
1649335080000|2022-04-07 12:38:00|667.98|665.58|667.98|665.58|667.98|665.58|667.98|665.58|0
1649335100000|2022-04-07 12:38:20|668.16|665.76|668.43|666.03|668.53|666.13|668.16|665.76|0
1649335110000|2022-04-07 12:38:30|668.53|666.13|668.35|665.95|668.53|666.13|668.35|665.95|0
1649335120000|2022-04-07 12:38:40|668.53|666.13|668.35|665.95|668.72|666.32|668.35|665.95|0
1649335130000|2022-04-07 12:38:50|668.53|666.13|668.35|665.95|668.53|666.13|668.35|665.95|0
1649335140000|2022-04-07 12:39:00|668.16|665.76|667.98|665.58|668.16|665.76|667.98|665.58|0
1649335150000|2022-04-07 12:39:10|668.16|665.76|668.35|665.95|668.35|665.95|668.16|665.76|0
1649335160000|2022-04-07 12:39:20|668.53|666.13|668.71|666.31|668.71|666.31|668.53|666.13|0
1649335170000|2022-04-07 12:39:30|668.53|666.13|668.62|666.22|668.62|666.22|668.53|666.13|0
1649335180000|2022-04-07 12:39:40|668.71|666.31|668.53|666.13|668.71|666.31|668.53|666.13|0
1649335190000|2022-04-07 12:39:50|668.16|665.76|668.35|665.95|668.35|665.95|668.16|665.76|0
1649335200000|2022-04-07 12:40:00|668.25|665.85|668.53|666.13|668.53|666.13|668.25|665.85|0
1649335210000|2022-04-07 12:40:10|668.71|666.31|668.71|666.31|668.71|666.31|668.71|666.31|0
1649335220000|2022-04-07 12:40:20|668.34|665.94|668.34|665.94|668.34|665.94|668.34|665.94|0
1649335230000|2022-04-07 12:40:30|668.53|666.13|668.53|666.13|668.71|666.31|668.53|666.13|0
1649335240000|2022-04-07 12:40:40|668.71|666.31|668.8|666.4|668.8|666.4|668.71|666.31|0
1649335250000|2022-04-07 12:40:50|668.9|666.5|668.9|666.5|668.9|666.5|668.71|666.31|0
1649335260000|2022-04-07 12:41:00|669.08|666.68|668.71|666.31|669.08|666.68|668.71|666.31|0
1649335270000|2022-04-07 12:41:10|668.9|666.5|668.16|665.76|668.9|666.5|668.16|665.76|0
1649335280000|2022-04-07 12:41:20|667.98|665.58|668.06|665.66|668.16|665.76|667.98|665.58|0
1649335290000|2022-04-07 12:41:30|667.98|665.58|667.79|665.39|667.98|665.58|667.79|665.39|0
1649335300000|2022-04-07 12:41:40|668.34|665.94|668.16|665.76|668.34|665.94|668.16|665.76|0
1649335310000|2022-04-07 12:41:50|667.79|665.39|667.79|665.39|667.88|665.48|667.79|665.39|0
1649335320000|2022-04-07 12:42:00|667.24|664.84|667.42|665.02|667.42|665.02|667.24|664.84|0
1649335340000|2022-04-07 12:42:20|667.61|665.21|667.61|665.21|667.61|665.21|667.61|665.21|0
1649335350000|2022-04-07 12:42:30|667.79|665.39|667.79|665.39|667.79|665.39|667.79|665.39|0
1649335360000|2022-04-07 12:42:40|667.97|665.57|668.34|665.94|668.34|665.94|667.97|665.57|0
1649335370000|2022-04-07 12:42:50|668.43|666.03|668.16|665.76|668.43|666.03|668.16|665.76|0
1649335380000|2022-04-07 12:43:00|667.97|665.57|668.16|665.76|668.16|665.76|667.97|665.57|0
1649335390000|2022-04-07 12:43:10|667.97|665.57|667.79|665.39|667.97|665.57|667.79|665.39|0
1649335400000|2022-04-07 12:43:20|667.97|665.57|667.79|665.39|667.97|665.57|667.79|665.39|0
1649335410000|2022-04-07 12:43:30|667.69|665.29|667.69|665.29|667.69|665.29|667.6|665.2|0
1649335420000|2022-04-07 12:43:40|667.79|665.39|667.97|665.57|667.97|665.57|667.79|665.39|0
1649335430000|2022-04-07 12:43:50|668.34|665.94|668.16|665.76|668.34|665.94|668.16|665.76|0
1649335440000|2022-04-07 12:44:00|667.97|665.57|667.79|665.39|667.97|665.57|667.79|665.39|0
1649335450000|2022-04-07 12:44:10|667.97|665.57|667.88|665.48|667.97|665.57|667.79|665.39|0
1649335460000|2022-04-07 12:44:20|667.97|665.57|667.79|665.39|667.97|665.57|667.79|665.39|0
1649335470000|2022-04-07 12:44:30|667.6|665.2|667.42|665.02|667.6|665.2|667.42|665.02|0
1649335480000|2022-04-07 12:44:40|667.6|665.2|667.6|665.2|667.6|665.2|667.6|665.2|0
1649335490000|2022-04-07 12:44:50|667.42|665.02|667.05|664.65|667.42|665.02|667.05|664.65|0
1649335500000|2022-04-07 12:45:00|666.87|664.47|667.05|664.65|667.05|664.65|666.87|664.47|0
1649335510000|2022-04-07 12:45:10|666.87|664.47|667.05|664.65|667.05|664.65|666.87|664.47|0
1649335520000|2022-04-07 12:45:20|667.14|664.74|667.42|665.02|667.42|665.02|667.14|664.74|0
1649335530000|2022-04-07 12:45:30|667.23|664.83|667.23|664.83|667.23|664.83|667.23|664.83|0
1649335540000|2022-04-07 12:45:40|667.05|664.65|666.77|664.37|667.05|664.65|666.77|664.37|0
1649335550000|2022-04-07 12:45:50|666.68|664.28|666.87|664.47|666.87|664.47|666.68|664.28|0
1649335560000|2022-04-07 12:46:00|666.68|664.28|666.87|664.47|666.87|664.47|666.68|664.28|0
1649335570000|2022-04-07 12:46:10|666.95|664.55|666.68|664.28|666.95|664.55|666.68|664.28|0
1649335580000|2022-04-07 12:46:20|666.87|664.47|667.05|664.65|667.05|664.65|666.68|664.28|0
1649335590000|2022-04-07 12:46:30|667.42|665.02|668.16|665.76|668.16|665.76|667.42|665.02|0
1649335600000|2022-04-07 12:46:40|668.06|665.66|667.97|665.57|668.06|665.66|667.97|665.57|0
1649335610000|2022-04-07 12:46:50|667.79|665.39|667.6|665.2|667.79|665.39|667.6|665.2|0
1649335620000|2022-04-07 12:47:00|667.42|665.02|666.86|664.46|667.42|665.02|666.86|664.46|0
1649335630000|2022-04-07 12:47:10|667.05|664.65|667.23|664.83|667.42|665.02|667.05|664.65|0
1649335640000|2022-04-07 12:47:20|667.6|665.2|668.06|665.66|668.16|665.76|667.6|665.2|0
1649335650000|2022-04-07 12:47:30|668.16|665.76|668.34|665.94|668.34|665.94|667.97|665.57|0
1649335660000|2022-04-07 12:47:40|668.16|665.76|668.16|665.76|668.16|665.76|668.16|665.76|0
1649335670000|2022-04-07 12:47:50|667.97|665.57|667.79|665.39|667.97|665.57|667.79|665.39|0
1649335680000|2022-04-07 12:48:00|667.69|665.29|666.95|664.55|667.79|665.39|666.95|664.55|0
1649335690000|2022-04-07 12:48:10|667.05|664.65|666.68|664.28|667.05|664.65|666.68|664.28|0
1649335700000|2022-04-07 12:48:20|666.5|664.1|666.5|664.1|666.5|664.1|666.31|663.91|0
1649335710000|2022-04-07 12:48:30|666.86|664.46|666.86|664.46|666.86|664.46|666.68|664.28|0
1649335720000|2022-04-07 12:48:40|666.95|664.55|666.5|664.1|666.95|664.55|666.31|663.91|0
1649335730000|2022-04-07 12:48:50|666.68|664.28|666.68|664.28|666.68|664.28|666.68|664.28|0
1649335740000|2022-04-07 12:49:00|666.86|664.46|666.31|663.91|666.86|664.46|666.31|663.91|0
1649335750000|2022-04-07 12:49:10|666.4|664|666.68|664.28|666.86|664.46|666.4|664|0
1649335770000|2022-04-07 12:49:30|666.49|664.09|666.49|664.09|666.68|664.28|666.49|664.09|0
1649335780000|2022-04-07 12:49:40|666.68|664.28|666.68|664.28|666.86|664.46|666.68|664.28|0
1649335790000|2022-04-07 12:49:50|666.86|664.46|666.86|664.46|666.86|664.46|666.86|664.46|0
1649335800000|2022-04-07 12:50:00|666.68|664.28|666.86|664.46|666.86|664.46|666.31|663.91|0
1649335810000|2022-04-07 12:50:10|666.49|664.09|666.68|664.28|666.68|664.28|666.31|663.91|0
1649335820000|2022-04-07 12:50:20|666.86|664.46|667.05|664.65|667.05|664.65|666.86|664.46|0
1649335830000|2022-04-07 12:50:30|667.14|664.74|667.05|664.65|667.14|664.74|667.05|664.65|0
1649335840000|2022-04-07 12:50:40|667.23|664.83|667.05|664.65|667.23|664.83|667.05|664.65|0
1649335850000|2022-04-07 12:50:50|666.86|664.46|666.86|664.46|666.86|664.46|666.86|664.46|0
1649335860000|2022-04-07 12:51:00|666.95|664.55|666.86|664.46|667.05|664.65|666.86|664.46|0
1649335870000|2022-04-07 12:51:10|667.05|664.65|666.95|664.55|667.05|664.65|666.86|664.46|0
1649335880000|2022-04-07 12:51:20|667.05|664.65|666.86|664.46|667.05|664.65|666.86|664.46|0
1649335890000|2022-04-07 12:51:30|667.05|664.65|667.23|664.83|667.23|664.83|667.05|664.65|0
1649335900000|2022-04-07 12:51:40|666.95|664.55|667.05|664.65|667.05|664.65|666.95|664.55|0
1649335910000|2022-04-07 12:51:50|667.23|664.83|667.32|664.92|667.42|665.02|667.23|664.83|0
1649335920000|2022-04-07 12:52:00|667.42|665.02|667.42|665.02|667.6|665.2|667.42|665.02|0
1649335930000|2022-04-07 12:52:10|667.6|665.2|667.5|665.1|667.6|665.2|667.42|665.02|0
1649335940000|2022-04-07 12:52:20|667.23|664.83|666.68|664.28|667.23|664.83|666.68|664.28|0
1649335950000|2022-04-07 12:52:30|666.49|664.09|666.68|664.28|666.68|664.28|666.49|664.09|0
1649335960000|2022-04-07 12:52:40|666.86|664.46|666.86|664.46|666.86|664.46|666.86|664.46|0
1649335970000|2022-04-07 12:52:50|666.68|664.28|666.68|664.28|666.68|664.28|666.49|664.09|0
1649335980000|2022-04-07 12:53:00|666.86|664.46|667.05|664.65|667.05|664.65|666.86|664.46|0
1649335990000|2022-04-07 12:53:10|666.95|664.55|667.23|664.83|667.23|664.83|666.86|664.46|0
1649336000000|2022-04-07 12:53:20|667.42|665.02|667.6|665.2|667.6|665.2|667.42|665.02|0
1649336010000|2022-04-07 12:53:30|667.42|665.02|666.49|664.09|667.42|665.02|666.49|664.09|0
1649336020000|2022-04-07 12:53:40|666.68|664.28|666.49|664.09|666.68|664.28|666.49|664.09|0
1649336030000|2022-04-07 12:53:50|666.31|663.91|665.75|663.35|666.31|663.91|665.75|663.35|0
1649336040000|2022-04-07 12:54:00|665.57|663.17|663.91|661.51|665.57|663.17|663.91|661.51|0
1649336050000|2022-04-07 12:54:10|663.73|661.33|664.28|661.88|664.46|662.06|663.73|661.33|0
1649336060000|2022-04-07 12:54:20|663.91|661.51|663.91|661.51|663.91|661.51|663.91|661.51|0
1649336070000|2022-04-07 12:54:30|663.73|661.33|663.82|661.42|663.82|661.42|663.54|661.14|0
1649336080000|2022-04-07 12:54:40|664.1|661.7|663.91|661.51|664.1|661.7|663.91|661.51|0
1649336090000|2022-04-07 12:54:50|664.1|661.7|663.54|661.14|664.1|661.7|663.54|661.14|0
1649336100000|2022-04-07 12:55:00|663.73|661.33|663.73|661.33|663.73|661.33|663.54|661.14|0
1649336110000|2022-04-07 12:55:10|663.91|661.51|664.1|661.7|664.1|661.7|663.91|661.51|0
1649336120000|2022-04-07 12:55:20|663.54|661.14|664.28|661.88|664.28|661.88|663.54|661.14|0
1649336130000|2022-04-07 12:55:30|664.37|661.97|663.91|661.51|664.37|661.97|663.91|661.51|0
1649336140000|2022-04-07 12:55:40|663.73|661.33|662.81|660.41|663.73|661.33|662.81|660.41|0
1649336150000|2022-04-07 12:55:50|662.99|660.59|662.44|660.04|662.99|660.59|662.44|660.04|0
1649336160000|2022-04-07 12:56:00|662.62|660.22|663.36|660.96|663.36|660.96|662.62|660.22|0
1649336170000|2022-04-07 12:56:10|663.17|660.77|663.91|661.51|663.91|661.51|663.17|660.77|0
1649336180000|2022-04-07 12:56:20|663.73|661.33|662.62|660.22|663.73|661.33|662.62|660.22|0
1649336190000|2022-04-07 12:56:30|662.99|660.59|662.62|660.22|662.99|660.59|662.62|660.22|0
1649336200000|2022-04-07 12:56:40|662.81|660.41|662.99|660.59|662.99|660.59|662.44|660.04|0
1649336210000|2022-04-07 12:56:50|663.17|660.77|663.08|660.68|663.17|660.77|662.89|660.49|0
1649336220000|2022-04-07 12:57:00|663.36|660.96|662.99|660.59|663.36|660.96|662.99|660.59|0
1649336230000|2022-04-07 12:57:10|662.89|660.49|662.81|660.41|662.99|660.59|662.62|660.22|0
1649336240000|2022-04-07 12:57:20|662.99|660.59|662.99|660.59|663.17|660.77|662.99|660.59|0
1649336250000|2022-04-07 12:57:30|663.17|660.77|662.71|660.31|663.17|660.77|662.71|660.31|0
1649336260000|2022-04-07 12:57:40|662.62|660.22|662.44|660.04|662.62|660.22|662.44|660.04|0
1649336270000|2022-04-07 12:57:50|662.62|660.22|662.8|660.4|662.8|660.4|662.62|660.22|0
1649336280000|2022-04-07 12:58:00|662.89|660.49|663.17|660.77|663.17|660.77|662.89|660.49|0
1649336290000|2022-04-07 12:58:10|662.99|660.59|663.08|660.68|663.17|660.77|662.99|660.59|0
1649336300000|2022-04-07 12:58:20|662.99|660.59|662.99|660.59|663.08|660.68|662.99|660.59|0
1649336310000|2022-04-07 12:58:30|662.8|660.4|662.8|660.4|662.8|660.4|662.8|660.4|0
1649336330000|2022-04-07 12:58:50|662.99|660.59|663.73|661.33|663.73|661.33|662.99|660.59|0
1649336340000|2022-04-07 12:59:00|663.54|661.14|663.54|661.14|663.73|661.33|663.54|661.14|0
1649336350000|2022-04-07 12:59:10|663.73|661.33|663.91|661.51|663.91|661.51|663.73|661.33|0
1649336360000|2022-04-07 12:59:20|663.73|661.33|663.36|660.96|663.73|661.33|663.36|660.96|0
1649336370000|2022-04-07 12:59:30|663.45|661.05|663.45|661.05|663.45|661.05|663.45|661.05|0
1649336380000|2022-04-07 12:59:40|663.54|661.14|663.36|660.96|663.72|661.32|663.36|660.96|0
1649336390000|2022-04-07 12:59:50|663.54|661.14|663.54|661.14|663.54|661.14|663.54|661.14|0
1649336400000|2022-04-07 13:00:00|664.09|661.69|664.09|661.69|664.09|661.69|663.72|661.32|0
1649336410000|2022-04-07 13:00:10|663.72|661.32|663.54|661.14|663.72|661.32|663.54|661.14|0
1649336420000|2022-04-07 13:00:20|663.72|661.32|663.72|661.32|663.72|661.32|663.54|661.14|0
1649336430000|2022-04-07 13:00:30|663.91|661.51|664|661.6|664.09|661.69|663.91|661.51|0
1649336440000|2022-04-07 13:00:40|664.09|661.69|664.28|661.88|664.28|661.88|664.09|661.69|0
1649336450000|2022-04-07 13:00:50|664.09|661.69|664.46|662.06|664.46|662.06|664.09|661.69|0
1649336460000|2022-04-07 13:01:00|664.65|662.25|664.65|662.25|664.83|662.43|664.65|662.25|0
1649336470000|2022-04-07 13:01:10|664.55|662.15|664.37|661.97|664.55|662.15|664.37|661.97|0
1649336480000|2022-04-07 13:01:20|663.91|661.51|664.46|662.06|664.46|662.06|663.91|661.51|0
1649336490000|2022-04-07 13:01:30|664.65|662.25|664.83|662.43|664.83|662.43|664.65|662.25|0
1649336500000|2022-04-07 13:01:40|664.65|662.25|663.91|661.51|664.65|662.25|663.91|661.51|0
1649336510000|2022-04-07 13:01:50|664.09|661.69|664.09|661.69|664.09|661.69|664|661.6|0
1649336520000|2022-04-07 13:02:00|663.91|661.51|664.09|661.69|664.09|661.69|663.91|661.51|0
1649336530000|2022-04-07 13:02:10|664.46|662.06|664.28|661.88|664.46|662.06|664.09|661.69|0
1649336540000|2022-04-07 13:02:20|664.09|661.69|664.18|661.78|664.28|661.88|664.09|661.69|0
1649336550000|2022-04-07 13:02:30|664.28|661.88|663.72|661.32|664.28|661.88|663.72|661.32|0
1649336560000|2022-04-07 13:02:40|663.91|661.51|663.63|661.23|663.91|661.51|663.63|661.23|0
1649336570000|2022-04-07 13:02:50|663.54|661.14|662.99|660.59|663.54|661.14|662.99|660.59|0
1649336580000|2022-04-07 13:03:00|662.8|660.4|662.43|660.03|662.8|660.4|662.25|659.85|0
1649336590000|2022-04-07 13:03:10|662.25|659.85|662.15|659.75|662.25|659.85|662.15|659.75|0
1649336600000|2022-04-07 13:03:20|662.25|659.85|662.43|660.03|662.43|660.03|662.25|659.85|0
1649336610000|2022-04-07 13:03:30|662.25|659.85|662.07|659.67|662.25|659.85|662.07|659.67|0
1649336620000|2022-04-07 13:03:40|662.25|659.85|661.7|659.3|662.25|659.85|661.7|659.3|0
1649336630000|2022-04-07 13:03:50|661.88|659.48|661.88|659.48|661.88|659.48|661.88|659.48|0
1649336640000|2022-04-07 13:04:00|661.7|659.3|661.7|659.3|661.7|659.3|661.51|659.11|0
1649336650000|2022-04-07 13:04:10|661.88|659.48|661.7|659.3|661.88|659.48|661.7|659.3|0
1649336660000|2022-04-07 13:04:20|661.51|659.11|661.7|659.3|661.88|659.48|661.51|659.11|0
1649336670000|2022-04-07 13:04:30|661.15|658.75|661.51|659.11|661.51|659.11|660.96|658.56|0
1649336680000|2022-04-07 13:04:40|660.78|658.38|660.41|658.01|660.78|658.38|660.41|658.01|0
1649336690000|2022-04-07 13:04:50|660.59|658.19|659.68|657.28|660.59|658.19|659.68|657.28|0
1649336700000|2022-04-07 13:05:00|659.86|657.46|659.12|656.72|659.86|657.46|659.12|656.72|0
1649336710000|2022-04-07 13:05:10|659.31|656.91|659.31|656.91|659.31|656.91|659.12|656.72|0
1649336720000|2022-04-07 13:05:20|659.49|657.09|659.12|656.72|659.49|657.09|659.12|656.72|0
1649336730000|2022-04-07 13:05:30|659.31|656.91|659.12|656.72|659.31|656.91|659.12|656.72|0
1649336740000|2022-04-07 13:05:40|659.31|656.91|659.31|656.91|659.49|657.09|659.31|656.91|0
1649336750000|2022-04-07 13:05:50|659.49|657.09|659.31|656.91|659.49|657.09|659.31|656.91|0
1649336760000|2022-04-07 13:06:00|659.12|656.72|659.31|656.91|659.31|656.91|659.12|656.72|0
1649336770000|2022-04-07 13:06:10|659.12|656.72|659.4|657|659.4|657|659.12|656.72|0
1649336780000|2022-04-07 13:06:20|659.31|656.91|659.31|656.91|659.4|657|659.12|656.72|0
1649336790000|2022-04-07 13:06:30|659.49|657.09|659.49|657.09|659.49|657.09|659.4|657|0
1649336800000|2022-04-07 13:06:40|660.04|657.64|659.49|657.09|660.04|657.64|659.49|657.09|0
1649336810000|2022-04-07 13:06:50|659.12|656.72|659.4|657|659.4|657|659.12|656.72|0
1649336820000|2022-04-07 13:07:00|659.49|657.09|660.04|657.64|660.04|657.64|659.49|657.09|0
1649336830000|2022-04-07 13:07:10|659.95|657.55|660.04|657.64|660.23|657.83|659.95|657.55|0
1649336840000|2022-04-07 13:07:20|659.86|657.46|659.95|657.55|660.04|657.64|659.86|657.46|0
1649336850000|2022-04-07 13:07:30|660.04|657.64|660.23|657.83|660.23|657.83|660.04|657.64|0
1649336860000|2022-04-07 13:07:40|660.04|657.64|660.41|658.01|660.41|658.01|660.04|657.64|0
1649336870000|2022-04-07 13:07:50|660.23|657.83|659.86|657.46|660.23|657.83|659.86|657.46|0
1649336880000|2022-04-07 13:08:00|659.95|657.55|659.86|657.46|660.04|657.64|659.86|657.46|0
1649336890000|2022-04-07 13:08:10|660.04|657.64|660.04|657.64|660.04|657.64|659.86|657.46|0
1649336900000|2022-04-07 13:08:20|659.86|657.46|659.95|657.55|660.04|657.64|659.86|657.46|0
1649336910000|2022-04-07 13:08:30|660.04|657.64|660.22|657.82|660.22|657.82|660.04|657.64|0
1649336920000|2022-04-07 13:08:40|660.13|657.73|660.22|657.82|660.22|657.82|659.86|657.46|0
1649336930000|2022-04-07 13:08:50|660.04|657.64|659.86|657.46|660.04|657.64|659.86|657.46|0
1649336940000|2022-04-07 13:09:00|660.22|657.82|660.13|657.73|660.31|657.91|660.13|657.73|0
1649336950000|2022-04-07 13:09:10|660.22|657.82|659.86|657.46|660.22|657.82|659.86|657.46|0
1649336960000|2022-04-07 13:09:20|659.67|657.27|659.67|657.27|659.67|657.27|659.67|657.27|0
1649336970000|2022-04-07 13:09:30|659.86|657.46|659.76|657.36|659.86|657.46|659.76|657.36|0
1649336980000|2022-04-07 13:09:40|659.67|657.27|659.49|657.09|659.67|657.27|659.49|657.09|0
1649336990000|2022-04-07 13:09:50|659.58|657.18|659.86|657.46|659.86|657.46|659.58|657.18|0
1649337000000|2022-04-07 13:10:00|659.67|657.27|659.86|657.46|659.86|657.46|659.67|657.27|0
1649337010000|2022-04-07 13:10:10|659.67|657.27|659.86|657.46|659.86|657.46|659.67|657.27|0
1649337020000|2022-04-07 13:10:20|660.04|657.64|660.04|657.64|660.04|657.64|660.04|657.64|0
1649337030000|2022-04-07 13:10:30|659.94|657.54|659.86|657.46|659.94|657.54|659.67|657.27|0
1649337040000|2022-04-07 13:10:40|660.04|657.64|660.04|657.64|660.04|657.64|660.04|657.64|0
1649337050000|2022-04-07 13:10:50|659.86|657.46|660.04|657.64|660.04|657.64|659.86|657.46|0
1649337060000|2022-04-07 13:11:00|660.22|657.82|660.04|657.64|660.22|657.82|660.04|657.64|0
1649337080000|2022-04-07 13:11:20|659.94|657.54|659.86|657.46|660.04|657.64|659.86|657.46|0
1649337090000|2022-04-07 13:11:30|660.04|657.64|660.04|657.64|660.04|657.64|660.04|657.64|0
1649337100000|2022-04-07 13:11:40|660.22|657.82|659.86|657.46|660.22|657.82|659.86|657.46|0
1649337110000|2022-04-07 13:11:50|660.04|657.64|660.22|657.82|660.22|657.82|660.04|657.64|0
1649337120000|2022-04-07 13:12:00|660.13|657.73|660.22|657.82|660.22|657.82|660.13|657.73|0
1649337130000|2022-04-07 13:12:10|660.04|657.64|660.41|658.01|660.41|658.01|660.04|657.64|0
1649337140000|2022-04-07 13:12:20|660.5|658.1|660.96|658.56|660.96|658.56|660.5|658.1|0
1649337150000|2022-04-07 13:12:30|660.77|658.37|660.41|658.01|660.77|658.37|660.41|658.01|0
1649337160000|2022-04-07 13:12:40|660.5|658.1|660.22|657.82|660.5|658.1|660.22|657.82|0
1649337170000|2022-04-07 13:12:50|660.04|657.64|660.22|657.82|660.22|657.82|660.04|657.64|0
1649337180000|2022-04-07 13:13:00|660.41|658.01|660.41|658.01|660.41|658.01|660.22|657.82|0
1649337190000|2022-04-07 13:13:10|660.49|658.09|660.41|658.01|660.59|658.19|660.41|658.01|0
1649337200000|2022-04-07 13:13:20|660.22|657.82|660.22|657.82|660.22|657.82|660.22|657.82|0
1649337210000|2022-04-07 13:13:30|660.41|658.01|660.49|658.09|660.49|658.09|660.41|658.01|0
1649337220000|2022-04-07 13:13:40|660.41|658.01|660.49|658.09|660.49|658.09|660.41|658.01|0
1649337230000|2022-04-07 13:13:50|660.41|658.01|660.41|658.01|660.41|658.01|660.41|658.01|0
1649337240000|2022-04-07 13:14:00|660.49|658.09|660.59|658.19|660.59|658.19|660.49|658.09|0
1649337250000|2022-04-07 13:14:10|660.77|658.37|660.41|658.01|660.77|658.37|660.41|658.01|0
1649337260000|2022-04-07 13:14:20|660.59|658.19|660.41|658.01|660.59|658.19|660.41|658.01|0
1649337270000|2022-04-07 13:14:30|660.49|658.09|660.49|658.09|660.49|658.09|660.49|658.09|0
1649337280000|2022-04-07 13:14:40|660.41|658.01|660.59|658.19|660.59|658.19|660.41|658.01|0
1649337290000|2022-04-07 13:14:50|660.49|658.09|660.49|658.09|660.49|658.09|660.49|658.09|0
1649337300000|2022-04-07 13:15:00|660.41|658.01|660.59|658.19|660.59|658.19|660.41|658.01|0
1649337310000|2022-04-07 13:15:10|660.41|658.01|660.41|658.01|660.41|658.01|660.41|658.01|0
1649337320000|2022-04-07 13:15:20|660.22|657.82|660.22|657.82|660.22|657.82|660.22|657.82|0
1649337330000|2022-04-07 13:15:30|660.59|658.19|660.41|658.01|660.59|658.19|660.41|658.01|0
1649337340000|2022-04-07 13:15:40|660.22|657.82|660.04|657.64|660.22|657.82|660.04|657.64|0
1649337350000|2022-04-07 13:15:50|659.85|657.45|659.67|657.27|659.85|657.45|659.67|657.27|0
1649337360000|2022-04-07 13:16:00|659.57|657.17|659.67|657.27|659.85|657.45|659.57|657.17|0
1649337370000|2022-04-07 13:16:10|659.49|657.09|660.04|657.64|660.22|657.82|659.49|657.09|0
1649337380000|2022-04-07 13:16:20|660.22|657.82|660.22|657.82|660.22|657.82|660.22|657.82|0
1649337390000|2022-04-07 13:16:30|660.04|657.64|660.41|658.01|660.41|658.01|660.04|657.64|0
1649337400000|2022-04-07 13:16:40|660.22|657.82|660.41|658.01|660.41|658.01|660.22|657.82|0
1649337410000|2022-04-07 13:16:50|660.59|658.19|660.59|658.19|660.59|658.19|660.59|658.19|0
1649337420000|2022-04-07 13:17:00|660.77|658.37|661.14|658.74|661.14|658.74|660.77|658.37|0
1649337430000|2022-04-07 13:17:10|660.96|658.56|661.41|659.01|661.41|659.01|660.96|658.56|0
1649337440000|2022-04-07 13:17:20|661.32|658.92|661.14|658.74|661.32|658.92|661.14|658.74|0
1649337450000|2022-04-07 13:17:30|661.32|658.92|661.6|659.2|661.6|659.2|661.32|658.92|0
1649337460000|2022-04-07 13:17:40|661.69|659.29|661.69|659.29|661.69|659.29|661.69|659.29|0
1649337470000|2022-04-07 13:17:50|661.88|659.48|661.88|659.48|661.88|659.48|661.88|659.48|0
1649337480000|2022-04-07 13:18:00|661.78|659.38|661.69|659.29|661.88|659.48|661.69|659.29|0
1649337490000|2022-04-07 13:18:10|661.88|659.48|661.88|659.48|661.88|659.48|661.69|659.29|0
1649337500000|2022-04-07 13:18:20|661.78|659.38|662.24|659.84|662.24|659.84|661.78|659.38|0
1649337510000|2022-04-07 13:18:30|662.43|660.03|662.43|660.03|662.43|660.03|662.43|660.03|0
1649337520000|2022-04-07 13:18:40|662.61|660.21|662.61|660.21|662.61|660.21|662.61|660.21|0
1649337530000|2022-04-07 13:18:50|662.43|660.03|662.33|659.93|662.43|660.03|662.33|659.93|0
1649337540000|2022-04-07 13:19:00|662.61|660.21|662.8|660.4|662.8|660.4|662.61|660.21|0
1649337550000|2022-04-07 13:19:10|662.98|660.58|662.98|660.58|662.98|660.58|662.98|660.58|0
1649337570000|2022-04-07 13:19:30|663.16|660.76|662.98|660.58|663.16|660.76|662.98|660.58|0
1649337580000|2022-04-07 13:19:40|663.16|660.76|663.16|660.76|663.16|660.76|663.16|660.76|0
1649337590000|2022-04-07 13:19:50|662.98|660.58|663.07|660.67|663.16|660.76|662.98|660.58|0
1649337600000|2022-04-07 13:20:00|663.16|660.76|662.8|660.4|663.16|660.76|662.8|660.4|0
1649337610000|2022-04-07 13:20:10|662.43|660.03|662.98|660.58|662.98|660.58|662.43|660.03|0
1649337620000|2022-04-07 13:20:20|662.61|660.21|662.61|660.21|662.61|660.21|662.61|660.21|0
1649337630000|2022-04-07 13:20:30|662.8|660.4|662.79|660.39|662.8|660.4|662.7|660.3|0
1649337640000|2022-04-07 13:20:40|662.98|660.58|663.16|660.76|663.16|660.76|662.98|660.58|0
1649337650000|2022-04-07 13:20:50|662.98|660.58|662.88|660.48|663.16|660.76|662.88|660.48|0
1649337660000|2022-04-07 13:21:00|662.98|660.58|662.61|660.21|662.98|660.58|662.61|660.21|0
1649337670000|2022-04-07 13:21:10|662.51|660.11|662.43|660.03|662.51|660.11|662.43|660.03|0
1649337680000|2022-04-07 13:21:20|662.33|659.93|661.87|659.47|662.33|659.93|661.87|659.47|0
1649337690000|2022-04-07 13:21:30|662.06|659.66|662.24|659.84|662.24|659.84|661.87|659.47|0
1649337700000|2022-04-07 13:21:40|662.43|660.03|662.33|659.93|662.61|660.21|662.33|659.93|0
1649337710000|2022-04-07 13:21:50|662.43|660.03|662.43|660.03|662.43|660.03|662.06|659.66|0
1649337720000|2022-04-07 13:22:00|662.06|659.66|662.06|659.66|662.06|659.66|662.06|659.66|0
1649337730000|2022-04-07 13:22:10|662.24|659.84|662.61|660.21|662.61|660.21|662.24|659.84|0
1649337740000|2022-04-07 13:22:20|662.51|660.11|662.61|660.21|662.61|660.21|662.43|660.03|0
1649337750000|2022-04-07 13:22:30|662.51|660.11|662.43|660.03|662.61|660.21|662.43|660.03|0
1649337760000|2022-04-07 13:22:40|662.61|660.21|662.61|660.21|662.61|660.21|662.51|660.11|0
1649337780000|2022-04-07 13:23:00|662.43|660.03|662.33|659.93|662.43|660.03|662.33|659.93|0
1649337790000|2022-04-07 13:23:10|662.24|659.84|662.24|659.84|662.43|660.03|662.24|659.84|0
1649337800000|2022-04-07 13:23:20|662.15|659.75|662.24|659.84|662.24|659.84|662.15|659.75|0
1649337810000|2022-04-07 13:23:30|662.43|660.03|662.79|660.39|662.79|660.39|662.43|660.03|0
1649337820000|2022-04-07 13:23:40|662.98|660.58|662.24|659.84|662.98|660.58|662.24|659.84|0
1649337830000|2022-04-07 13:23:50|662.15|659.75|662.24|659.84|662.24|659.84|662.15|659.75|0
1649337840000|2022-04-07 13:24:00|662.43|660.03|662.43|660.03|662.43|660.03|662.43|660.03|0
1649337850000|2022-04-07 13:24:10|662.06|659.66|661.87|659.47|662.06|659.66|661.87|659.47|0
1649337870000|2022-04-07 13:24:30|661.69|659.29|661.87|659.47|661.87|659.47|661.69|659.29|0
1649337880000|2022-04-07 13:24:40|662.06|659.66|662.24|659.84|662.24|659.84|661.96|659.56|0
1649337900000|2022-04-07 13:25:00|662.06|659.66|662.24|659.84|662.24|659.84|662.06|659.66|0
1649337920000|2022-04-07 13:25:20|662.06|659.66|662.06|659.66|662.24|659.84|662.06|659.66|0
1649337940000|2022-04-07 13:25:40|661.87|659.47|661.69|659.29|661.87|659.47|661.69|659.29|0
1649337950000|2022-04-07 13:25:50|661.5|659.1|661.5|659.1|661.5|659.1|661.5|659.1|0
1649337960000|2022-04-07 13:26:00|661.32|658.92|661.69|659.29|661.69|659.29|661.32|658.92|0
1649337970000|2022-04-07 13:26:10|661.5|659.1|661.69|659.29|661.69|659.29|661.5|659.1|0
1649337980000|2022-04-07 13:26:20|661.87|659.47|661.87|659.47|661.87|659.47|661.87|659.47|0
1649338000000|2022-04-07 13:26:40|661.69|659.29|661.32|658.92|661.69|659.29|661.32|658.92|0
1649338020000|2022-04-07 13:27:00|661.14|658.74|661.69|659.29|661.69|659.29|661.14|658.74|0
1649338040000|2022-04-07 13:27:20|661.5|659.1|661.5|659.1|661.5|659.1|661.5|659.1|0
1649338050000|2022-04-07 13:27:30|661.32|658.92|660.95|658.55|661.32|658.92|660.95|658.55|0
1649338060000|2022-04-07 13:27:40|660.77|658.37|660.95|658.55|660.95|658.55|660.58|658.18|0
1649338070000|2022-04-07 13:27:50|660.4|658|660.4|658|660.58|658.18|660.4|658|0
1649338080000|2022-04-07 13:28:00|660.22|657.82|660.58|658.18|660.58|658.18|660.22|657.82|0
1649338090000|2022-04-07 13:28:10|660.22|657.82|660.22|657.82|660.22|657.82|660.22|657.82|0
1649338100000|2022-04-07 13:28:20|660.03|657.63|660.03|657.63|660.03|657.63|660.03|657.63|0
1649338110000|2022-04-07 13:28:30|660.58|658.18|660.4|658|660.77|658.37|660.4|658|0
1649338120000|2022-04-07 13:28:40|660.49|658.09|660.4|658|660.49|658.09|660.22|657.82|0
1649338130000|2022-04-07 13:28:50|660.22|657.82|660.4|658|660.4|658|660.22|657.82|0
1649338140000|2022-04-07 13:29:00|660.58|658.18|660.4|658|660.58|658.18|660.4|658|0
1649338150000|2022-04-07 13:29:10|660.58|658.18|660.58|658.18|660.58|658.18|660.58|658.18|0
1649338160000|2022-04-07 13:29:20|660.95|658.55|661.14|658.74|661.22|658.82|660.95|658.55|0
1649338170000|2022-04-07 13:29:30|661.32|658.92|661.69|659.29|661.69|659.29|661.13|658.73|0
1649338180000|2022-04-07 13:29:40|661.87|659.47|661.5|659.1|661.87|659.47|661.5|659.1|0
1649338190000|2022-04-07 13:29:50|661.87|659.47|660.95|658.55|661.87|659.47|660.95|658.55|0
1649338200000|2022-04-07 13:30:00|660.4|658|662.05|659.65|662.05|659.65|660.4|658|0
1649338210000|2022-04-07 13:30:10|662.97|660.57|663.34|660.94|663.71|661.31|662.97|660.57|0
1649338220000|2022-04-07 13:30:20|662.33|659.93|661.87|659.47|662.97|660.57|661.87|659.47|0
1649338230000|2022-04-07 13:30:30|662.42|660.02|662.24|659.84|662.61|660.21|662.24|659.84|0
1649338240000|2022-04-07 13:30:40|662.05|659.65|663.53|661.13|663.53|661.13|662.05|659.65|0
1649338250000|2022-04-07 13:30:50|663.34|660.94|664.26|661.86|664.26|661.86|663.34|660.94|0
1649338260000|2022-04-07 13:31:00|662.42|660.02|663.06|660.66|663.06|660.66|662.24|659.84|0
1649338270000|2022-04-07 13:31:10|662.24|659.84|662.61|660.21|663.16|660.76|662.24|659.84|0
1649338280000|2022-04-07 13:31:20|662.05|659.65|660.95|658.55|662.05|659.65|660.95|658.55|0
1649338290000|2022-04-07 13:31:30|660.03|657.63|660.77|658.37|661.13|658.73|660.03|657.63|0
1649338300000|2022-04-07 13:31:40|660.4|658|660.03|657.63|660.4|658|659.66|657.26|0
1649338310000|2022-04-07 13:31:50|659.85|657.45|659.48|657.08|659.85|657.45|659.48|657.08|0
1649338320000|2022-04-07 13:32:00|659.3|656.9|659.11|656.71|659.3|656.9|658.93|656.53|0
1649338330000|2022-04-07 13:32:10|658.93|656.53|659.48|657.08|659.48|657.08|658.93|656.53|0
1649338340000|2022-04-07 13:32:20|659.85|657.45|659.57|657.17|660.4|658|659.48|657.08|0
1649338350000|2022-04-07 13:32:30|660.03|657.63|660.21|657.81|660.58|658.18|660.03|657.63|0
1649338360000|2022-04-07 13:32:40|660.58|658.18|660.4|658|660.58|658.18|660.21|657.81|0
1649338370000|2022-04-07 13:32:50|660.03|657.63|659.85|657.45|660.03|657.63|659.85|657.45|0
1649338380000|2022-04-07 13:33:00|660.21|657.81|660.95|658.55|660.95|658.55|660.21|657.81|0
1649338390000|2022-04-07 13:33:10|661.13|658.73|661.87|659.47|661.87|659.47|661.13|658.73|0
1649338400000|2022-04-07 13:33:20|662.61|660.21|662.79|660.39|662.79|660.39|662.24|659.84|0
1649338410000|2022-04-07 13:33:30|662.42|660.02|662.61|660.21|662.61|660.21|662.42|660.02|0
1649338420000|2022-04-07 13:33:40|662.24|659.84|663.16|660.76|663.34|660.94|662.24|659.84|0
1649338430000|2022-04-07 13:33:50|663.34|660.94|662.97|660.57|663.34|660.94|662.97|660.57|0
1649338440000|2022-04-07 13:34:00|663.89|661.49|664.45|662.05|664.45|662.05|663.89|661.49|0
1649338450000|2022-04-07 13:34:10|664.08|661.68|663.89|661.49|664.08|661.68|663.34|660.94|0
1649338460000|2022-04-07 13:34:20|664.26|661.86|664.45|662.05|664.82|662.42|664.26|661.86|0
1649338470000|2022-04-07 13:34:30|664.26|661.86|663.53|661.13|664.26|661.86|663.53|661.13|0
1649338480000|2022-04-07 13:34:40|664.26|661.86|664.45|662.05|664.45|662.05|664.26|661.86|0
1649338490000|2022-04-07 13:34:50|664.63|662.23|666.38|663.98|666.38|663.98|664.63|662.23|0
1649338500000|2022-04-07 13:35:00|666.47|664.07|665.92|663.52|666.47|664.07|665.92|663.52|0
1649338510000|2022-04-07 13:35:10|665.55|663.15|665.37|662.97|665.55|663.15|665.37|662.97|0
1649338520000|2022-04-07 13:35:20|666.29|663.89|666.11|663.71|666.29|663.89|665.74|663.34|0
1649338530000|2022-04-07 13:35:30|665.55|663.15|665.92|663.52|665.92|663.52|665.55|663.15|0
1649338540000|2022-04-07 13:35:40|665.55|663.15|665.37|662.97|665.55|663.15|665.18|662.78|0
1649338550000|2022-04-07 13:35:50|665|662.6|664.81|662.41|665|662.6|664.45|662.05|0
1649338560000|2022-04-07 13:36:00|664.45|662.05|665.37|662.97|665.55|663.15|664.45|662.05|0
1649338570000|2022-04-07 13:36:10|664.63|662.23|665|662.6|665.09|662.69|664.63|662.23|0
1649338580000|2022-04-07 13:36:20|665.37|662.97|665.92|663.52|665.92|663.52|665.37|662.97|0
1649338590000|2022-04-07 13:36:30|665.37|662.97|664.63|662.23|665.37|662.97|664.45|662.05|0
1649338600000|2022-04-07 13:36:40|665|662.6|665.46|663.06|665.74|663.34|665|662.6|0
1649338610000|2022-04-07 13:36:50|665.18|662.78|665.55|663.15|665.82|663.42|665.18|662.78|0
1649338620000|2022-04-07 13:37:00|665.92|663.52|666.66|664.26|666.66|664.26|665.92|663.52|0
1649338630000|2022-04-07 13:37:10|666.47|664.07|667.4|665|667.4|665|666.47|664.07|0
1649338640000|2022-04-07 13:37:20|667.95|665.55|669.24|666.84|669.24|666.84|667.95|665.55|0
1649338650000|2022-04-07 13:37:30|668.87|666.47|669.43|667.03|669.43|667.03|668.87|666.47|0
1649338660000|2022-04-07 13:37:40|668.78|666.38|669.61|667.21|669.61|667.21|668.78|666.38|0
1649338670000|2022-04-07 13:37:50|669.8|667.4|669.98|667.58|669.98|667.58|669.8|667.4|0
1649338680000|2022-04-07 13:38:00|670.17|667.77|671.46|669.06|671.46|669.06|669.98|667.58|0
1649338690000|2022-04-07 13:38:10|671.28|668.88|671.09|668.69|671.28|668.88|670.91|668.51|0
1649338700000|2022-04-07 13:38:20|670.72|668.32|671.28|668.88|671.28|668.88|670.72|668.32|0
1649338710000|2022-04-07 13:38:30|671.46|669.06|672.02|669.62|672.02|669.62|671.46|669.06|0
1649338720000|2022-04-07 13:38:40|672.2|669.8|672.02|669.62|672.2|669.8|671.83|669.43|0
1649338730000|2022-04-07 13:38:50|671.92|669.52|671.46|669.06|672.02|669.62|671.46|669.06|0
1649338740000|2022-04-07 13:39:00|671.09|668.69|670.91|668.51|671.46|669.06|670.91|668.51|0
1649338750000|2022-04-07 13:39:10|671.09|668.69|671.09|668.69|671.09|668.69|671.09|668.69|0
1649338760000|2022-04-07 13:39:20|671.28|668.88|671.28|668.88|671.28|668.88|670.91|668.51|0
1649338770000|2022-04-07 13:39:30|671.83|669.43|671.65|669.25|672.02|669.62|671.65|669.25|0
1649338780000|2022-04-07 13:39:40|672.02|669.62|671.46|669.06|672.02|669.62|671.46|669.06|0
1649338790000|2022-04-07 13:39:50|670.91|668.51|671.65|669.25|671.65|669.25|670.91|668.51|0
1649338800000|2022-04-07 13:40:00|672.57|670.17|672.76|670.36|672.76|670.36|672.39|669.99|0
1649338810000|2022-04-07 13:40:10|672.94|670.54|672.39|669.99|672.94|670.54|672.39|669.99|0
1649338820000|2022-04-07 13:40:20|672.02|669.62|672.2|669.8|672.2|669.8|672.02|669.62|0
1649338830000|2022-04-07 13:40:30|671.83|669.43|671.09|668.69|671.83|669.43|671.09|668.69|0
1649338840000|2022-04-07 13:40:40|671.28|668.88|671.28|668.88|671.46|669.06|671.09|668.69|0
1649338850000|2022-04-07 13:40:50|671.83|669.43|672.76|670.36|672.76|670.36|671.83|669.43|0
1649338860000|2022-04-07 13:41:00|672.02|669.62|672.76|670.36|672.94|670.54|672.02|669.62|0
1649338870000|2022-04-07 13:41:10|672.94|670.54|671.65|669.25|672.94|670.54|671.65|669.25|0
1649338880000|2022-04-07 13:41:20|671.46|669.06|671.09|668.69|671.83|669.43|671.09|668.69|0
1649338890000|2022-04-07 13:41:30|670.91|668.51|671.65|669.25|671.83|669.43|670.91|668.51|0
1649338900000|2022-04-07 13:41:40|672.2|669.8|671.65|669.25|672.2|669.8|671.55|669.15|0
1649338910000|2022-04-07 13:41:50|671.55|669.15|671.09|668.69|671.83|669.43|671.09|668.69|0
1649338920000|2022-04-07 13:42:00|671.28|668.88|670.81|668.41|671.28|668.88|670.72|668.32|0
1649338930000|2022-04-07 13:42:10|671.46|669.06|670.91|668.51|671.46|669.06|670.91|668.51|0
1649338940000|2022-04-07 13:42:20|670.99|668.59|671.18|668.78|671.28|668.88|670.99|668.59|0
1649338950000|2022-04-07 13:42:30|670.72|668.32|671.28|668.88|671.28|668.88|670.72|668.32|0
1649338960000|2022-04-07 13:42:40|671.65|669.25|671.83|669.43|671.83|669.43|671.65|669.25|0
1649338970000|2022-04-07 13:42:50|672.02|669.62|672.57|670.17|672.57|670.17|672.02|669.62|0
1649338980000|2022-04-07 13:43:00|673.13|670.73|674.42|672.02|674.42|672.02|673.13|670.73|0
1649338990000|2022-04-07 13:43:10|674.05|671.65|674.42|672.02|674.42|672.02|674.05|671.65|0
1649339000000|2022-04-07 13:43:20|675.54|673.14|675.17|672.77|675.72|673.32|675.17|672.77|0
1649339010000|2022-04-07 13:43:30|674.61|672.21|673.68|671.28|674.61|672.21|673.5|671.1|0
1649339020000|2022-04-07 13:43:40|673.31|670.91|671.83|669.43|673.31|670.91|671.83|669.43|0
1649339030000|2022-04-07 13:43:50|671.65|669.25|670.91|668.51|671.65|669.25|670.91|668.51|0
1649339040000|2022-04-07 13:44:00|670.72|668.32|670.72|668.32|671.09|668.69|670.72|668.32|0
1649339050000|2022-04-07 13:44:10|670.91|668.51|669.8|667.4|670.91|668.51|669.8|667.4|0
1649339060000|2022-04-07 13:44:20|669.24|666.84|669.61|667.21|669.8|667.4|669.24|666.84|0
1649339070000|2022-04-07 13:44:30|669.43|667.03|669.24|666.84|669.43|667.03|669.24|666.84|0
1649339080000|2022-04-07 13:44:40|668.69|666.29|667.02|664.62|668.69|666.29|667.02|664.62|0
1649339090000|2022-04-07 13:44:50|667.39|664.99|667.02|664.62|667.58|665.18|667.02|664.62|0
1649339100000|2022-04-07 13:45:00|667.58|665.18|669.43|667.03|669.43|667.03|667.58|665.18|0
1649339110000|2022-04-07 13:45:10|669.61|667.21|667.95|665.55|669.61|667.21|667.95|665.55|0
1649339120000|2022-04-07 13:45:20|667.58|665.18|666.29|663.89|667.58|665.18|666.29|663.89|0
1649339130000|2022-04-07 13:45:30|666.47|664.07|667.58|665.18|667.58|665.18|666.29|663.89|0
1649339140000|2022-04-07 13:45:40|667.48|665.08|667.58|665.18|667.58|665.18|667.21|664.81|0
1649339150000|2022-04-07 13:45:50|667.76|665.36|667.21|664.81|667.76|665.36|667.02|664.62|0
1649339160000|2022-04-07 13:46:00|666.37|663.97|666.84|664.44|666.84|664.44|666.37|663.97|0
1649339170000|2022-04-07 13:46:10|667.3|664.9|667.76|665.36|667.76|665.36|667.21|664.81|0
1649339180000|2022-04-07 13:46:20|668.13|665.73|668.04|665.64|668.13|665.73|668.04|665.64|0
1649339190000|2022-04-07 13:46:30|667.95|665.55|667.21|664.81|667.95|665.55|667.21|664.81|0
1649339200000|2022-04-07 13:46:40|667.58|665.18|668.32|665.92|668.32|665.92|667.58|665.18|0
1649339210000|2022-04-07 13:46:50|669.05|666.65|669.61|667.21|669.61|667.21|669.05|666.65|0
1649339220000|2022-04-07 13:47:00|669.24|666.84|669.7|667.3|669.7|667.3|669.24|666.84|0
1649339230000|2022-04-07 13:47:10|669.14|666.74|668.32|665.92|669.14|666.74|668.32|665.92|0
1649339240000|2022-04-07 13:47:20|667.02|664.62|667.39|664.99|667.58|665.18|667.02|664.62|0
1649339250000|2022-04-07 13:47:30|667.02|664.62|666.47|664.07|667.02|664.62|666.47|664.07|0
1649339260000|2022-04-07 13:47:40|667.21|664.81|666.47|664.07|667.21|664.81|666.47|664.07|0
1649339270000|2022-04-07 13:47:50|666.65|664.25|665.92|663.52|666.65|664.25|665.92|663.52|0
1649339280000|2022-04-07 13:48:00|665.55|663.15|665.55|663.15|665.92|663.52|665.55|663.15|0
1649339290000|2022-04-07 13:48:10|666.28|663.88|666.28|663.88|666.65|664.25|666.28|663.88|0
1649339300000|2022-04-07 13:48:20|665.92|663.52|666.1|663.7|666.1|663.7|665.92|663.52|0
1649339310000|2022-04-07 13:48:30|666.65|664.25|666.28|663.88|666.65|664.25|665.92|663.52|0
1649339320000|2022-04-07 13:48:40|666.1|663.7|666.28|663.88|666.65|664.25|666.1|663.7|0
1649339330000|2022-04-07 13:48:50|666.1|663.7|666.1|663.7|666.1|663.7|665.92|663.52|0
1649339340000|2022-04-07 13:49:00|665.92|663.52|665.36|662.96|665.92|663.52|665.36|662.96|0
1649339350000|2022-04-07 13:49:10|664.99|662.59|665.92|663.52|665.92|663.52|664.99|662.59|0
1649339360000|2022-04-07 13:49:20|665.55|663.15|665.73|663.33|666.1|663.7|665.55|663.15|0
1649339370000|2022-04-07 13:49:30|665.36|662.96|663.52|661.12|665.36|662.96|663.52|661.12|0
1649339380000|2022-04-07 13:49:40|663.15|660.75|662.78|660.38|663.15|660.75|662.78|660.38|0
1649339390000|2022-04-07 13:49:50|662.41|660.01|662.97|660.57|662.97|660.57|662.23|659.83|0
1649339400000|2022-04-07 13:50:00|663.33|660.93|662.97|660.57|663.33|660.93|662.6|660.2|0
1649339410000|2022-04-07 13:50:10|663.33|660.93|664.07|661.67|664.07|661.67|663.33|660.93|0
1649339420000|2022-04-07 13:50:20|663.7|661.3|665.55|663.15|665.55|663.15|663.7|661.3|0
1649339430000|2022-04-07 13:50:30|665.73|663.33|666.28|663.88|666.28|663.88|665.73|663.33|0
1649339440000|2022-04-07 13:50:40|665.73|663.33|666.28|663.88|666.28|663.88|665.73|663.33|0
1649339450000|2022-04-07 13:50:50|666.84|664.44|667.21|664.81|667.21|664.81|666.84|664.44|0
1649339460000|2022-04-07 13:51:00|667.76|665.36|666.84|664.44|667.76|665.36|666.84|664.44|0
1649339470000|2022-04-07 13:51:10|667.58|665.18|666.65|664.25|667.58|665.18|666.65|664.25|0
1649339480000|2022-04-07 13:51:20|666.74|664.34|667.39|664.99|667.39|664.99|666.65|664.25|0
1649339490000|2022-04-07 13:51:30|667.76|665.36|668.59|666.19|669.61|667.21|667.76|665.36|0
1649339500000|2022-04-07 13:51:40|668.5|666.1|668.31|665.91|668.5|666.1|667.94|665.54|0
1649339510000|2022-04-07 13:51:50|668.5|666.1|668.87|666.47|668.87|666.47|668.5|666.1|0
1649339520000|2022-04-07 13:52:00|669.42|667.02|668.5|666.1|669.61|667.21|668.5|666.1|0
1649339530000|2022-04-07 13:52:10|668.31|665.91|668.31|665.91|668.31|665.91|667.94|665.54|0
1649339540000|2022-04-07 13:52:20|668.13|665.73|668.5|666.1|668.5|666.1|667.39|664.99|0
1649339550000|2022-04-07 13:52:30|669.42|667.02|669.24|666.84|669.42|667.02|669.24|666.84|0
1649339560000|2022-04-07 13:52:40|669.05|666.65|667.39|664.99|669.05|666.65|667.39|664.99|0
1649339570000|2022-04-07 13:52:50|667.94|665.54|668.31|665.91|668.31|665.91|667.85|665.45|0
1649339580000|2022-04-07 13:53:00|668.68|666.28|668.22|665.82|668.68|666.28|667.85|665.45|0
1649339590000|2022-04-07 13:53:10|667.76|665.36|667.94|665.54|667.94|665.54|667.57|665.17|0
1649339600000|2022-04-07 13:53:20|667.76|665.36|668.13|665.73|668.13|665.73|667.76|665.36|0
1649339610000|2022-04-07 13:53:30|667.39|664.99|666.47|664.07|667.48|665.08|666.47|664.07|0
1649339620000|2022-04-07 13:53:40|667.02|664.62|667.39|664.99|667.39|664.99|666.28|663.88|0
1649339630000|2022-04-07 13:53:50|667.76|665.36|668.13|665.73|668.31|665.91|667.76|665.36|0
1649339640000|2022-04-07 13:54:00|668.31|665.91|669.24|666.84|669.24|666.84|668.31|665.91|0
1649339650000|2022-04-07 13:54:10|669.42|667.02|669.61|667.21|669.61|667.21|669.24|666.84|0
1649339660000|2022-04-07 13:54:20|669.98|667.58|670.99|668.59|671.64|669.24|669.98|667.58|0
1649339670000|2022-04-07 13:54:30|670.9|668.5|671.64|669.24|671.64|669.24|670.9|668.5|0
1649339680000|2022-04-07 13:54:40|671.27|668.87|670.53|668.13|671.27|668.87|670.53|668.13|0
1649339690000|2022-04-07 13:54:50|669.98|667.58|670.16|667.76|670.16|667.76|669.98|667.58|0
1649339700000|2022-04-07 13:55:00|670.35|667.95|669.79|667.39|670.53|668.13|669.61|667.21|0
1649339710000|2022-04-07 13:55:10|668.96|666.56|670.16|667.76|670.53|668.13|668.96|666.56|0
1649339720000|2022-04-07 13:55:20|669.61|667.21|669.05|666.65|670.06|667.66|669.05|666.65|0
1649339730000|2022-04-07 13:55:30|669.24|666.84|669.42|667.02|669.79|667.39|669.24|666.84|0
1649339740000|2022-04-07 13:55:40|668.87|666.47|669.24|666.84|669.24|666.84|668.87|666.47|0
1649339750000|2022-04-07 13:55:50|668.87|666.47|669.05|666.65|669.05|666.65|668.87|666.47|0
1649339760000|2022-04-07 13:56:00|669.61|667.21|669.61|667.21|669.61|667.21|668.68|666.28|0
1649339770000|2022-04-07 13:56:10|669.24|666.84|668.68|666.28|669.24|666.84|668.68|666.28|0
1649339780000|2022-04-07 13:56:20|668.87|666.47|668.68|666.28|669.51|667.11|668.68|666.28|0
1649339790000|2022-04-07 13:56:30|669.42|667.02|669.42|667.02|669.51|667.11|669.24|666.84|0
1649339800000|2022-04-07 13:56:40|669.69|667.29|670.71|668.31|670.71|668.31|669.69|667.29|0
1649339810000|2022-04-07 13:56:50|670.9|668.5|670.25|667.85|671.08|668.68|670.16|667.76|0
1649339820000|2022-04-07 13:57:00|669.79|667.39|670.34|667.94|670.53|668.13|669.79|667.39|0
1649339830000|2022-04-07 13:57:10|671.08|668.68|671.27|668.87|671.27|668.87|671.08|668.68|0
1649339840000|2022-04-07 13:57:20|670.53|668.13|670.16|667.76|670.53|668.13|669.97|667.57|0
1649339850000|2022-04-07 13:57:30|670.53|668.13|670.71|668.31|670.71|668.31|670.53|668.13|0
1649339860000|2022-04-07 13:57:40|670.53|668.13|669.97|667.57|670.53|668.13|669.97|667.57|0
1649339870000|2022-04-07 13:57:50|670.25|667.85|669.6|667.2|670.53|668.13|669.6|667.2|0
1649339880000|2022-04-07 13:58:00|669.42|667.02|669.79|667.39|669.79|667.39|668.87|666.47|0
1649339890000|2022-04-07 13:58:10|670.16|667.76|670.53|668.13|670.53|668.13|670.16|667.76|0
1649339900000|2022-04-07 13:58:20|670.71|668.31|669.79|667.39|670.71|668.31|669.6|667.2|0
1649339910000|2022-04-07 13:58:30|669.6|667.2|671.27|668.87|671.27|668.87|669.6|667.2|0
1649339920000|2022-04-07 13:58:40|670.9|668.5|670.16|667.76|670.9|668.5|670.16|667.76|0
1649339930000|2022-04-07 13:58:50|670.34|667.94|670.16|667.76|670.71|668.31|670.16|667.76|0
1649339940000|2022-04-07 13:59:00|670.71|668.31|669.79|667.39|670.71|668.31|669.79|667.39|0
1649339950000|2022-04-07 13:59:10|670.34|667.94|669.79|667.39|670.53|668.13|669.79|667.39|0
1649339960000|2022-04-07 13:59:20|669.69|667.29|669.97|667.57|670.16|667.76|669.69|667.29|0
1649339970000|2022-04-07 13:59:30|669.79|667.39|670.16|667.76|670.34|667.94|669.79|667.39|0
1649339980000|2022-04-07 13:59:40|669.97|667.57|669.97|667.57|670.25|667.85|669.97|667.57|0
1649339990000|2022-04-07 13:59:50|670.16|667.76|670.62|668.22|670.62|668.22|670.16|667.76|0
1649340000000|2022-04-07 14:00:00|671.08|668.68|671.45|669.05|671.45|669.05|670.9|668.5|0
1649340010000|2022-04-07 14:00:10|670.34|667.94|669.05|666.65|670.53|668.13|669.05|666.65|0
1649340020000|2022-04-07 14:00:20|668.31|665.91|668.49|666.09|668.49|666.09|668.13|665.73|0
1649340030000|2022-04-07 14:00:30|668.68|666.28|669.6|667.2|669.6|667.2|668.68|666.28|0
1649340040000|2022-04-07 14:00:40|669.23|666.83|670.53|668.13|670.53|668.13|669.23|666.83|0
1649340050000|2022-04-07 14:00:50|670.71|668.31|672.56|670.16|673.3|670.9|670.71|668.31|0
1649340060000|2022-04-07 14:01:00|673.68|671.28|673.86|671.46|673.86|671.46|673.49|671.09|0
1649340070000|2022-04-07 14:01:10|673.68|671.28|674.23|671.83|674.23|671.83|673.49|671.09|0
1649340080000|2022-04-07 14:01:20|674.42|672.02|674.23|671.83|674.42|672.02|673.86|671.46|0
1649340090000|2022-04-07 14:01:30|674.79|672.39|675.34|672.94|675.34|672.94|674.6|672.2|0
1649340100000|2022-04-07 14:01:40|675.53|673.13|675.53|673.13|676.27|673.87|675.53|673.13|0
1649340110000|2022-04-07 14:01:50|675.34|672.94|673.67|671.27|675.34|672.94|673.67|671.27|0
1649340120000|2022-04-07 14:02:00|673.49|671.09|672.75|670.35|673.49|671.09|672.75|670.35|0
1649340130000|2022-04-07 14:02:10|673.12|670.72|671.45|669.05|673.12|670.72|671.45|669.05|0
1649340140000|2022-04-07 14:02:20|672.01|669.61|672.19|669.79|672.19|669.79|671.82|669.42|0
1649340150000|2022-04-07 14:02:30|672.38|669.98|672.38|669.98|672.93|670.53|672.38|669.98|0
1649340160000|2022-04-07 14:02:40|672.19|669.79|672.56|670.16|672.75|670.35|672.19|669.79|0
1649340170000|2022-04-07 14:02:50|672.01|669.61|672.01|669.61|672.01|669.61|671.82|669.42|0
1649340180000|2022-04-07 14:03:00|671.08|668.68|670.9|668.5|671.45|669.05|670.9|668.5|0
1649340190000|2022-04-07 14:03:10|671.27|668.87|671.82|669.42|672.01|669.61|671.27|668.87|0
1649340200000|2022-04-07 14:03:20|672.38|669.98|672.19|669.79|672.56|670.16|672.19|669.79|0
1649340210000|2022-04-07 14:03:30|671.82|669.42|671.54|669.14|671.82|669.42|671.45|669.05|0
1649340220000|2022-04-07 14:03:40|671.08|668.68|671.08|668.68|671.08|668.68|670.9|668.5|0
1649340230000|2022-04-07 14:03:50|670.9|668.5|669.79|667.39|671.27|668.87|669.79|667.39|0
1649340240000|2022-04-07 14:04:00|669.14|666.74|669.23|666.83|669.51|667.11|669.14|666.74|0
1649340250000|2022-04-07 14:04:10|668.86|666.46|667.94|665.54|668.86|666.46|667.94|665.54|0
1649340260000|2022-04-07 14:04:20|668.58|666.18|669.51|667.11|669.51|667.11|668.58|666.18|0
1649340270000|2022-04-07 14:04:30|668.86|666.46|668.12|665.72|668.86|666.46|667.66|665.26|0
1649340280000|2022-04-07 14:04:40|667.2|664.8|667.57|665.17|667.57|665.17|667.02|664.62|0
1649340290000|2022-04-07 14:04:50|667.38|664.98|667.2|664.8|667.38|664.98|666.83|664.43|0
1649340300000|2022-04-07 14:05:00|667.38|664.98|667.94|665.54|668.03|665.63|667.38|664.98|0
1649340310000|2022-04-07 14:05:10|667.57|665.17|668.31|665.91|668.31|665.91|667.57|665.17|0
1649340320000|2022-04-07 14:05:20|668.49|666.09|667.38|664.98|668.49|666.09|667.38|664.98|0
1649340330000|2022-04-07 14:05:30|665.91|663.51|666.46|664.06|666.46|664.06|665.91|663.51|0
1649340340000|2022-04-07 14:05:40|666.28|663.88|664.99|662.59|666.28|663.88|664.99|662.59|0
1649340350000|2022-04-07 14:05:50|665.72|663.32|665.72|663.32|665.72|663.32|665.54|663.14|0
1649340360000|2022-04-07 14:06:00|665.91|663.51|664.99|662.59|665.91|663.51|664.99|662.59|0
1649340370000|2022-04-07 14:06:10|664.8|662.4|665.35|662.95|665.35|662.95|664.25|661.85|0
1649340380000|2022-04-07 14:06:20|665.17|662.77|665.72|663.32|665.72|663.32|665.17|662.77|0
1649340390000|2022-04-07 14:06:30|665.54|663.14|665.72|663.32|665.72|663.32|665.54|663.14|0
1649340400000|2022-04-07 14:06:40|666.09|663.69|666.09|663.69|666.28|663.88|665.72|663.32|0
1649340410000|2022-04-07 14:06:50|666.28|663.88|666.18|663.78|666.28|663.88|666.18|663.78|0
1649340420000|2022-04-07 14:07:00|666.28|663.88|666.83|664.43|666.83|664.43|665.72|663.32|0
1649340430000|2022-04-07 14:07:10|667.2|664.8|666.46|664.06|667.2|664.8|666.46|664.06|0
1649340440000|2022-04-07 14:07:20|666.28|663.88|664.99|662.59|666.28|663.88|664.99|662.59|0
1649340450000|2022-04-07 14:07:30|664.8|662.4|664.62|662.22|664.99|662.59|664.62|662.22|0
1649340460000|2022-04-07 14:07:40|666.09|663.69|665.91|663.51|666.09|663.69|665.91|663.51|0
1649340470000|2022-04-07 14:07:50|666.09|663.69|665.91|663.51|666.46|664.06|665.91|663.51|0
1649340480000|2022-04-07 14:08:00|666.64|664.24|666.83|664.43|666.92|664.52|666.64|664.24|0
1649340490000|2022-04-07 14:08:10|667.01|664.61|666.73|664.33|667.2|664.8|666.73|664.33|0
1649340500000|2022-04-07 14:08:20|666.28|663.88|666.28|663.88|666.28|663.88|665.91|663.51|0
1649340510000|2022-04-07 14:08:30|665.35|662.95|664.98|662.58|665.35|662.95|664.89|662.49|0
1649340520000|2022-04-07 14:08:40|665.63|663.23|665.63|663.23|665.63|663.23|665.07|662.67|0
1649340530000|2022-04-07 14:08:50|665.81|663.41|665.99|663.59|666.36|663.96|665.81|663.41|0
1649340540000|2022-04-07 14:09:00|664.71|662.31|666.24|663.84|666.24|663.84|664.71|662.31|0
1649340550000|2022-04-07 14:09:10|665.68|663.28|665.13|662.73|666.05|663.65|665.13|662.73|0
1649340560000|2022-04-07 14:09:20|664.21|661.81|665.5|663.1|665.5|663.1|664.21|661.81|0
1649340570000|2022-04-07 14:09:30|664.95|662.55|664.76|662.36|665.13|662.73|664.58|662.18|0
1649340580000|2022-04-07 14:09:40|664.21|661.81|665.32|662.92|665.32|662.92|664.21|661.81|0
1649340590000|2022-04-07 14:09:50|665.5|663.1|666.05|663.65|666.6|664.2|665.5|663.1|0
1649340600000|2022-04-07 14:10:00|666.24|663.84|665.87|663.47|666.24|663.84|665.5|663.1|0
1649340610000|2022-04-07 14:10:10|665.68|663.28|664.76|662.36|666.05|663.65|664.76|662.36|0
1649340620000|2022-04-07 14:10:20|664.58|662.18|665.4|663|665.5|663.1|664.58|662.18|0
1649340630000|2022-04-07 14:10:30|665.68|663.28|666.97|664.57|666.97|664.57|665.68|663.28|0
1649340640000|2022-04-07 14:10:40|666.69|664.29|665.87|663.47|666.69|664.29|665.87|663.47|0
1649340650000|2022-04-07 14:10:50|666.05|663.65|666.05|663.65|666.24|663.84|666.05|663.65|0
1649340660000|2022-04-07 14:11:00|666.42|664.02|666.79|664.39|666.79|664.39|666.42|664.02|0
1649340670000|2022-04-07 14:11:10|666.42|664.02|667.52|665.12|667.52|665.12|666.42|664.02|0
1649340680000|2022-04-07 14:11:20|667.16|664.76|666.05|663.65|667.16|664.76|666.05|663.65|0
1649340690000|2022-04-07 14:11:30|665.32|662.92|665.5|663.1|665.87|663.47|665.32|662.92|0
1649340700000|2022-04-07 14:11:40|665.68|663.28|665.5|663.1|665.68|663.28|665.4|663|0
1649340710000|2022-04-07 14:11:50|664.76|662.36|664.58|662.18|664.76|662.36|664.4|662|0
1649340720000|2022-04-07 14:12:00|665.31|662.91|666.05|663.65|666.05|663.65|665.13|662.73|0
1649340730000|2022-04-07 14:12:10|664.95|662.55|664.39|661.99|665.31|662.91|664.39|661.99|0
1649340740000|2022-04-07 14:12:20|664.21|661.81|664.12|661.72|664.21|661.81|663.84|661.44|0
1649340750000|2022-04-07 14:12:30|664.58|662.18|664.95|662.55|664.95|662.55|664.58|662.18|0
1649340760000|2022-04-07 14:12:40|665.31|662.91|665.87|663.47|665.87|663.47|665.22|662.82|0
1649340770000|2022-04-07 14:12:50|665.68|663.28|666.79|664.39|666.79|664.39|665.68|663.28|0
1649340780000|2022-04-07 14:13:00|668.08|665.68|667.71|665.31|668.08|665.68|667.52|665.12|0
1649340790000|2022-04-07 14:13:10|666.97|664.57|667.16|664.76|667.61|665.21|666.97|664.57|0
1649340800000|2022-04-07 14:13:20|667.24|664.84|668.16|665.76|668.16|665.76|667.16|664.76|0
1649340810000|2022-04-07 14:13:30|668.08|665.68|668.08|665.68|668.45|666.05|668.08|665.68|0
1649340820000|2022-04-07 14:13:40|667.98|665.58|667.89|665.49|668.26|665.86|667.71|665.31|0
1649340830000|2022-04-07 14:13:50|668.44|666.04|669.18|666.78|669.18|666.78|668.44|666.04|0
1649340840000|2022-04-07 14:14:00|670.1|667.7|669.74|667.34|670.1|667.7|669.55|667.15|0
1649340850000|2022-04-07 14:14:10|670.29|667.89|669.92|667.52|670.29|667.89|669.37|666.97|0
1649340860000|2022-04-07 14:14:20|669.55|667.15|669.74|667.34|669.74|667.34|669.55|667.15|0
1649340870000|2022-04-07 14:14:30|669.55|667.15|669.37|666.97|669.55|667.15|669.37|666.97|0
1649340880000|2022-04-07 14:14:40|669.55|667.15|668.63|666.23|669.55|667.15|668.63|666.23|0
1649340890000|2022-04-07 14:14:50|669|666.6|669.18|666.78|669.18|666.78|669|666.6|0
1649340900000|2022-04-07 14:15:00|668.44|666.04|667.71|665.31|668.44|666.04|667.71|665.31|0
1649340910000|2022-04-07 14:15:10|668.08|665.68|667.34|664.94|668.08|665.68|667.34|664.94|0
1649340920000|2022-04-07 14:15:20|666.6|664.2|666.6|664.2|666.97|664.57|666.6|664.2|0
1649340930000|2022-04-07 14:15:30|666.97|664.57|668.81|666.41|668.81|666.41|666.97|664.57|0
1649340940000|2022-04-07 14:15:40|669|666.6|668.63|666.23|669|666.6|668.63|666.23|0
1649340950000|2022-04-07 14:15:50|667.34|664.94|666.79|664.39|667.34|664.94|666.79|664.39|0
1649340960000|2022-04-07 14:16:00|667.15|664.75|666.97|664.57|667.34|664.94|666.97|664.57|0
1649340970000|2022-04-07 14:16:10|666.6|664.2|665.68|663.28|666.6|664.2|665.68|663.28|0
1649340980000|2022-04-07 14:16:20|666.05|663.65|665.31|662.91|666.32|663.92|665.31|662.91|0
1649340990000|2022-04-07 14:16:30|665.13|662.73|665.86|663.46|665.86|663.46|665.13|662.73|0
1649341000000|2022-04-07 14:16:40|665.68|663.28|666.42|664.02|666.42|664.02|665.68|663.28|0
1649341010000|2022-04-07 14:16:50|666.6|664.2|666.97|664.57|666.97|664.57|666.6|664.2|0
1649341020000|2022-04-07 14:17:00|667.34|664.94|666.23|663.83|667.34|664.94|666.23|663.83|0
1649341030000|2022-04-07 14:17:10|666.05|663.65|666.05|663.65|666.42|664.02|666.05|663.65|0
1649341040000|2022-04-07 14:17:20|665.86|663.46|666.97|664.57|666.97|664.57|665.86|663.46|0
1649341050000|2022-04-07 14:17:30|666.78|664.38|666.6|664.2|666.78|664.38|666.6|664.2|0
1649341060000|2022-04-07 14:17:40|666.42|664.02|666.6|664.2|666.78|664.38|666.42|664.02|0
1649341070000|2022-04-07 14:17:50|666.78|664.38|667.52|665.12|667.52|665.12|666.78|664.38|0
1649341080000|2022-04-07 14:18:00|667.71|665.31|668.26|665.86|668.26|665.86|667.71|665.31|0
1649341090000|2022-04-07 14:18:10|667.71|665.31|667.34|664.94|667.89|665.49|667.34|664.94|0
1649341100000|2022-04-07 14:18:20|666.97|664.57|668.07|665.67|668.07|665.67|666.97|664.57|0
1649341110000|2022-04-07 14:18:30|668.26|665.86|668.26|665.86|668.26|665.86|668.26|665.86|0
1649341120000|2022-04-07 14:18:40|667.89|665.49|668.63|666.23|668.63|666.23|667.89|665.49|0
1649341130000|2022-04-07 14:18:50|668.72|666.32|668.26|665.86|668.72|666.32|668.26|665.86|0
1649341140000|2022-04-07 14:19:00|667.52|665.12|667.15|664.75|667.52|665.12|666.78|664.38|0
1649341150000|2022-04-07 14:19:10|667.52|665.12|666.6|664.2|667.52|665.12|666.6|664.2|0
1649341160000|2022-04-07 14:19:20|666.78|664.38|667.71|665.31|667.71|665.31|666.78|664.38|0
1649341170000|2022-04-07 14:19:30|668.26|665.86|667.43|665.03|668.26|665.86|667.43|665.03|0
1649341180000|2022-04-07 14:19:40|667.34|664.94|666.97|664.57|667.34|664.94|666.97|664.57|0
1649341190000|2022-04-07 14:19:50|667.15|664.75|666.42|664.02|667.15|664.75|666.42|664.02|0
1649341200000|2022-04-07 14:20:00|666.23|663.83|665.5|663.1|666.23|663.83|665.5|663.1|0
1649341210000|2022-04-07 14:20:10|665.13|662.73|664.02|661.62|665.13|662.73|664.02|661.62|0
1649341220000|2022-04-07 14:20:20|663.29|660.89|664.39|661.99|664.39|661.99|663.29|660.89|0
1649341230000|2022-04-07 14:20:30|664.58|662.18|664.76|662.36|664.94|662.54|664.58|662.18|0
1649341240000|2022-04-07 14:20:40|664.02|661.62|663.84|661.44|664.02|661.62|663.47|661.07|0
1649341250000|2022-04-07 14:20:50|663.66|661.26|663.1|660.7|663.66|661.26|662.92|660.52|0
1649341260000|2022-04-07 14:21:00|663.66|661.26|663.84|661.44|663.84|661.44|663.66|661.26|0
1649341270000|2022-04-07 14:21:10|663.29|660.89|664.21|661.81|664.21|661.81|663.29|660.89|0
1649341280000|2022-04-07 14:21:20|664.02|661.62|664.76|662.36|664.76|662.36|664.02|661.62|0
1649341290000|2022-04-07 14:21:30|664.39|661.99|663.84|661.44|664.39|661.99|663.84|661.44|0
1649341300000|2022-04-07 14:21:40|664.21|661.81|663.84|661.44|664.21|661.81|663.84|661.44|0
1649341310000|2022-04-07 14:21:50|663.29|660.89|662.74|660.34|663.29|660.89|662.55|660.15|0
1649341320000|2022-04-07 14:22:00|662.55|660.15|662.92|660.52|662.92|660.52|662.55|660.15|0
1649341330000|2022-04-07 14:22:10|663.1|660.7|662.55|660.15|663.1|660.7|662.37|659.97|0
1649341340000|2022-04-07 14:22:20|662.74|660.34|662.92|660.52|662.92|660.52|662.55|660.15|0
1649341350000|2022-04-07 14:22:30|662.74|660.34|663.19|660.79|663.29|660.89|662.74|660.34|0
1649341360000|2022-04-07 14:22:40|663.65|661.25|663.93|661.53|663.93|661.53|663.65|661.25|0
1649341370000|2022-04-07 14:22:50|664.02|661.62|663.84|661.44|664.21|661.81|663.84|661.44|0
1649341380000|2022-04-07 14:23:00|663.65|661.25|663.1|660.7|663.65|661.25|662.92|660.52|0
1649341390000|2022-04-07 14:23:10|663.56|661.16|663.65|661.25|663.65|661.25|663.47|661.07|0
1649341400000|2022-04-07 14:23:20|663.84|661.44|663.84|661.44|664.21|661.81|663.84|661.44|0
1649341410000|2022-04-07 14:23:30|663.47|661.07|663.1|660.7|663.47|661.07|662.74|660.34|0
1649341420000|2022-04-07 14:23:40|662.92|660.52|662.74|660.34|663.1|660.7|662.55|660.15|0
1649341430000|2022-04-07 14:23:50|662.92|660.52|663.47|661.07|663.47|661.07|662.92|660.52|0
1649341440000|2022-04-07 14:24:00|663.1|660.7|663.65|661.25|663.65|661.25|663.1|660.7|0
1649341450000|2022-04-07 14:24:10|663.1|660.7|663.65|661.25|663.65|661.25|662.92|660.52|0
1649341460000|2022-04-07 14:24:20|663.84|661.44|665.31|662.91|665.31|662.91|663.84|661.44|0
1649341470000|2022-04-07 14:24:30|664.76|662.36|664.39|661.99|664.76|662.36|664.39|661.99|0
1649341480000|2022-04-07 14:24:40|664.21|661.81|664.21|661.81|664.21|661.81|664.21|661.81|0
1649341490000|2022-04-07 14:24:50|664.39|661.99|664.76|662.36|664.94|662.54|664.39|661.99|0
1649341500000|2022-04-07 14:25:00|664.94|662.54|666.05|663.65|666.05|663.65|664.94|662.54|0
1649341510000|2022-04-07 14:25:10|665.49|663.09|666.6|664.2|666.6|664.2|665.49|663.09|0
1649341520000|2022-04-07 14:25:20|666.41|664.01|666.41|664.01|666.6|664.2|666.41|664.01|0
1649341530000|2022-04-07 14:25:30|666.78|664.38|666.41|664.01|666.78|664.38|666.23|663.83|0
1649341540000|2022-04-07 14:25:40|666.6|664.2|666.04|663.64|666.6|664.2|666.04|663.64|0
1649341550000|2022-04-07 14:25:50|666.78|664.38|666.41|664.01|666.78|664.38|666.23|663.83|0
1649341560000|2022-04-07 14:26:00|665.86|663.46|666.6|664.2|666.6|664.2|665.86|663.46|0
1649341570000|2022-04-07 14:26:10|666.97|664.57|666.78|664.38|666.97|664.57|666.6|664.2|0
1649341580000|2022-04-07 14:26:20|666.6|664.2|665.86|663.46|666.6|664.2|665.68|663.28|0
1649341590000|2022-04-07 14:26:30|666.23|663.83|666.23|663.83|666.41|664.01|666.04|663.64|0
1649341600000|2022-04-07 14:26:40|666.04|663.64|665.49|663.09|666.23|663.83|665.49|663.09|0
1649341610000|2022-04-07 14:26:50|665.31|662.91|665.12|662.72|665.31|662.91|664.94|662.54|0
1649341620000|2022-04-07 14:27:00|665.49|663.09|665.49|663.09|666.04|663.64|665.49|663.09|0
1649341630000|2022-04-07 14:27:10|665.12|662.72|664.94|662.54|665.12|662.72|664.76|662.36|0
1649341640000|2022-04-07 14:27:20|665.12|662.72|664.76|662.36|665.31|662.91|664.76|662.36|0
1649341650000|2022-04-07 14:27:30|664.94|662.54|665.31|662.91|665.31|662.91|664.94|662.54|0
1649341660000|2022-04-07 14:27:40|665.49|663.09|665.21|662.81|665.49|663.09|665.21|662.81|0
1649341670000|2022-04-07 14:27:50|665.12|662.72|664.02|661.62|665.12|662.72|664.02|661.62|0
1649341680000|2022-04-07 14:28:00|664.11|661.71|663.28|660.88|664.11|661.71|663.28|660.88|0
1649341690000|2022-04-07 14:28:10|662.92|660.52|663.1|660.7|663.1|660.7|662.37|659.97|0
1649341700000|2022-04-07 14:28:20|663.28|660.88|664.02|661.62|664.02|661.62|663.28|660.88|0
1649341710000|2022-04-07 14:28:30|663.92|661.52|663.47|661.07|663.92|661.52|663.47|661.07|0
1649341720000|2022-04-07 14:28:40|663.84|661.44|664.2|661.8|664.2|661.8|663.84|661.44|0
1649341730000|2022-04-07 14:28:50|664.76|662.36|664.76|662.36|664.76|662.36|664.76|662.36|0
1649341740000|2022-04-07 14:29:00|665.31|662.91|665.76|663.36|665.76|663.36|665.31|662.91|0
1649341750000|2022-04-07 14:29:10|665.68|663.28|665.49|663.09|665.86|663.46|665.49|663.09|0
1649341760000|2022-04-07 14:29:20|665.31|662.91|664.94|662.54|665.31|662.91|664.94|662.54|0
1649341770000|2022-04-07 14:29:30|664.57|662.17|663.47|661.07|664.57|662.17|663.47|661.07|0
1649341780000|2022-04-07 14:29:40|663.92|661.52|663.47|661.07|663.92|661.52|663.47|661.07|0
1649341790000|2022-04-07 14:29:50|662.92|660.52|662.82|660.42|663.1|660.7|662.82|660.42|0
1649341800000|2022-04-07 14:30:00|662.73|660.33|663.65|661.25|663.65|661.25|662.73|660.33|0
1649341810000|2022-04-07 14:30:10|664.2|661.8|664.75|662.35|664.75|662.35|664.2|661.8|0
1649341820000|2022-04-07 14:30:20|665.31|662.91|665.67|663.27|665.67|663.27|664.84|662.44|0
1649341830000|2022-04-07 14:30:30|666.96|664.56|666.04|663.64|666.96|664.56|666.04|663.64|0
1649341840000|2022-04-07 14:30:40|665.67|663.27|666.78|664.38|666.78|664.38|665.67|663.27|0
1649341850000|2022-04-07 14:30:50|666.41|664.01|666.78|664.38|666.78|664.38|666.41|664.01|0
1649341860000|2022-04-07 14:31:00|667.52|665.12|666.96|664.56|667.52|665.12|666.96|664.56|0
1649341870000|2022-04-07 14:31:10|667.52|665.12|667.33|664.93|667.52|665.12|667.33|664.93|0
1649341880000|2022-04-07 14:31:20|666.96|664.56|666.78|664.38|666.96|664.56|666.78|664.38|0
1649341890000|2022-04-07 14:31:30|667.15|664.75|667.52|665.12|667.88|665.48|667.15|664.75|0
1649341900000|2022-04-07 14:31:40|666.96|664.56|667.7|665.3|667.7|665.3|666.78|664.38|0
1649341910000|2022-04-07 14:31:50|667.52|665.12|666.96|664.56|667.52|665.12|666.96|664.56|0
1649341920000|2022-04-07 14:32:00|666.78|664.38|665.49|663.09|666.78|664.38|665.49|663.09|0
1649341930000|2022-04-07 14:32:10|664.94|662.54|664.75|662.35|665.31|662.91|664.75|662.35|0
1649341940000|2022-04-07 14:32:20|664.57|662.17|665.49|663.09|665.49|663.09|664.57|662.17|0
1649341950000|2022-04-07 14:32:30|664.94|662.54|664.75|662.35|664.94|662.54|664.57|662.17|0
1649341960000|2022-04-07 14:32:40|664.57|662.17|664.94|662.54|664.94|662.54|664.57|662.17|0
1649341970000|2022-04-07 14:32:50|664.75|662.35|664.29|661.89|664.75|662.35|664.29|661.89|0
1649341980000|2022-04-07 14:33:00|663.83|661.43|663.83|661.43|663.83|661.43|663.1|660.7|0
1649341990000|2022-04-07 14:33:10|664.39|661.99|664.75|662.35|664.75|662.35|664.39|661.99|0
1649342000000|2022-04-07 14:33:20|664.57|662.17|664.75|662.35|665.12|662.72|664.57|662.17|0
1649342010000|2022-04-07 14:33:30|664.94|662.54|664.57|662.17|665.12|662.72|664.57|662.17|0
1649342020000|2022-04-07 14:33:40|664.75|662.35|665.31|662.91|665.31|662.91|664.75|662.35|0
1649342030000|2022-04-07 14:33:50|664.94|662.54|665.31|662.91|665.49|663.09|664.94|662.54|0
1649342040000|2022-04-07 14:34:00|665.12|662.72|666.41|664.01|666.41|664.01|665.12|662.72|0
1649342050000|2022-04-07 14:34:10|666.59|664.19|666.04|663.64|666.59|664.19|666.04|663.64|0
1649342060000|2022-04-07 14:34:20|666.23|663.83|666.59|664.19|666.59|664.19|666.23|663.83|0
1649342070000|2022-04-07 14:34:30|666.78|664.38|666.04|663.64|666.78|664.38|666.04|663.64|0
1649342080000|2022-04-07 14:34:40|666.78|664.38|666.41|664.01|666.78|664.38|666.41|664.01|0
1649342090000|2022-04-07 14:34:50|666.59|664.19|667.15|664.75|667.15|664.75|666.59|664.19|0
1649342100000|2022-04-07 14:35:00|667.88|665.48|667.33|664.93|667.88|665.48|667.33|664.93|0
1649342110000|2022-04-07 14:35:10|667.15|664.75|667.7|665.3|667.7|665.3|667.15|664.75|0
1649342120000|2022-04-07 14:35:20|668.07|665.67|667.7|665.3|668.07|665.67|667.7|665.3|0
1649342130000|2022-04-07 14:35:30|668.16|665.76|668.8|666.4|668.8|666.4|668.16|665.76|0
1649342140000|2022-04-07 14:35:40|668.62|666.22|668.8|666.4|669.17|666.77|668.62|666.22|0
1649342150000|2022-04-07 14:35:50|668.62|666.22|667.7|665.3|668.62|666.22|667.7|665.3|0
1649342160000|2022-04-07 14:36:00|667.88|665.48|668.07|665.67|668.07|665.67|667.7|665.3|0
1649342170000|2022-04-07 14:36:10|668.8|666.4|669.36|666.96|669.54|667.14|668.8|666.4|0
1649342180000|2022-04-07 14:36:20|669.73|667.33|669.91|667.51|670.09|667.69|669.54|667.14|0
1649342190000|2022-04-07 14:36:30|669.73|667.33|669.91|667.51|669.91|667.51|669.36|666.96|0
1649342200000|2022-04-07 14:36:40|669.54|667.14|668.8|666.4|669.54|667.14|668.8|666.4|0
1649342210000|2022-04-07 14:36:50|669.17|666.77|669.36|666.96|669.36|666.96|669.17|666.77|0
1649342220000|2022-04-07 14:37:00|669.54|667.14|668.62|666.22|669.54|667.14|668.62|666.22|0
1649342230000|2022-04-07 14:37:10|668.25|665.85|667.7|665.3|668.25|665.85|667.51|665.11|0
1649342240000|2022-04-07 14:37:20|667.51|665.11|667.51|665.11|667.51|665.11|667.14|664.74|0
1649342250000|2022-04-07 14:37:30|667.7|665.3|668.62|666.22|668.62|666.22|667.7|665.3|0
1649342260000|2022-04-07 14:37:40|668.25|665.85|668.07|665.67|668.25|665.85|667.88|665.48|0
1649342270000|2022-04-07 14:37:50|668.25|665.85|668.25|665.85|668.25|665.85|668.25|665.85|0
1649342280000|2022-04-07 14:38:00|667.51|665.11|667.7|665.3|667.7|665.3|667.51|665.11|0
1649342290000|2022-04-07 14:38:10|667.33|664.93|667.51|665.11|667.7|665.3|667.33|664.93|0
1649342300000|2022-04-07 14:38:20|667.7|665.3|666.59|664.19|667.7|665.3|666.59|664.19|0
1649342310000|2022-04-07 14:38:30|665.67|663.27|665.21|662.81|665.86|663.46|665.21|662.81|0
1649342320000|2022-04-07 14:38:40|665.12|662.72|664.93|662.53|665.12|662.72|664.93|662.53|0
1649342330000|2022-04-07 14:38:50|665.67|663.27|665.67|663.27|666.04|663.64|665.49|663.09|0
1649342340000|2022-04-07 14:39:00|665.12|662.72|665.02|662.62|665.3|662.9|665.02|662.62|0
1649342350000|2022-04-07 14:39:10|665.3|662.9|664.57|662.17|665.3|662.9|664.57|662.17|0
1649342360000|2022-04-07 14:39:20|664.2|661.8|664.2|661.8|664.57|662.17|664.2|661.8|0
1649342370000|2022-04-07 14:39:30|664.02|661.62|664.02|661.62|664.02|661.62|663.65|661.25|0
1649342380000|2022-04-07 14:39:40|663.1|660.7|663.28|660.88|663.28|660.88|663.1|660.7|0
1649342390000|2022-04-07 14:39:50|662.73|660.33|662.73|660.33|662.91|660.51|662.73|660.33|0
1649342400000|2022-04-07 14:40:00|662.91|660.51|661.44|659.04|662.91|660.51|661.44|659.04|0
1649342410000|2022-04-07 14:40:10|661.08|658.68|659.61|657.21|661.08|658.68|659.61|657.21|0
1649342420000|2022-04-07 14:40:20|659.42|657.02|659.06|656.66|659.42|657.02|659.06|656.66|0
1649342430000|2022-04-07 14:40:30|658.87|656.47|659.06|656.66|659.06|656.66|658.69|656.29|0
1649342440000|2022-04-07 14:40:40|658.87|656.47|657.04|654.64|658.87|656.47|657.04|654.64|0
1649342450000|2022-04-07 14:40:50|656.49|654.09|656.49|654.09|656.68|654.28|656.49|654.09|0
1649342460000|2022-04-07 14:41:00|656.86|654.46|656.49|654.09|656.86|654.46|656.49|654.09|0
1649342470000|2022-04-07 14:41:10|656.13|653.73|656.13|653.73|656.31|653.91|656.13|653.73|0
1649342480000|2022-04-07 14:41:20|656.49|654.09|655.58|653.18|656.49|654.09|655.58|653.18|0
1649342490000|2022-04-07 14:41:30|655.76|653.36|655.94|653.54|655.94|653.54|655.21|652.81|0
1649342500000|2022-04-07 14:41:40|655.76|653.36|655.03|652.63|655.94|653.54|655.03|652.63|0
1649342510000|2022-04-07 14:41:50|655.3|652.9|655.76|653.36|655.76|653.36|655.3|652.9|0
1649342520000|2022-04-07 14:42:00|655.58|653.18|655.76|653.36|655.76|653.36|655.58|653.18|0
1649342530000|2022-04-07 14:42:10|655.94|653.54|656.13|653.73|656.13|653.73|655.94|653.54|0
1649342540000|2022-04-07 14:42:20|656.68|654.28|657.41|655.01|657.41|655.01|656.68|654.28|0
1649342550000|2022-04-07 14:42:30|657.04|654.64|657.23|654.83|657.23|654.83|656.86|654.46|0
1649342560000|2022-04-07 14:42:40|657.04|654.64|657.23|654.83|657.23|654.83|656.68|654.28|0
1649342570000|2022-04-07 14:42:50|657.41|655.01|657.77|655.37|657.77|655.37|657.41|655.01|0
1649342580000|2022-04-07 14:43:00|657.96|655.56|657.96|655.56|657.96|655.56|657.59|655.19|0
1649342590000|2022-04-07 14:43:10|657.77|655.37|657.23|654.83|657.77|655.37|657.23|654.83|0
1649342600000|2022-04-07 14:43:20|657.04|654.64|656.68|654.28|657.41|655.01|656.68|654.28|0
1649342610000|2022-04-07 14:43:30|656.58|654.18|655.76|653.36|656.58|654.18|655.76|653.36|0
1649342620000|2022-04-07 14:43:40|655.94|653.54|656.31|653.91|656.49|654.09|655.94|653.54|0
1649342630000|2022-04-07 14:43:50|656.13|653.73|655.58|653.18|656.13|653.73|655.58|653.18|0
1649342640000|2022-04-07 14:44:00|655.21|652.81|655.58|653.18|655.58|653.18|654.85|652.45|0
1649342650000|2022-04-07 14:44:10|655.4|653|655.58|653.18|655.76|653.36|655.39|652.99|0
1649342660000|2022-04-07 14:44:20|655.39|652.99|656.49|654.09|656.49|654.09|655.39|652.99|0
1649342670000|2022-04-07 14:44:30|656.68|654.28|656.68|654.28|656.68|654.28|656.31|653.91|0
1649342680000|2022-04-07 14:44:40|656.76|654.36|656.86|654.46|656.86|654.46|656.68|654.28|0
1649342690000|2022-04-07 14:44:50|656.49|654.09|656.31|653.91|656.49|654.09|656.31|653.91|0
1649342700000|2022-04-07 14:45:00|656.68|654.28|656.49|654.09|656.68|654.28|656.4|654|0
1649342710000|2022-04-07 14:45:10|656.68|654.28|657.22|654.82|657.22|654.82|656.68|654.28|0
1649342720000|2022-04-07 14:45:20|657.59|655.19|656.86|654.46|657.59|655.19|656.86|654.46|0
1649342730000|2022-04-07 14:45:30|656.68|654.28|657.22|654.82|657.22|654.82|656.68|654.28|0
1649342740000|2022-04-07 14:45:40|656.86|654.46|655.94|653.54|656.86|654.46|655.94|653.54|0
1649342750000|2022-04-07 14:45:50|655.76|653.36|655.58|653.18|655.76|653.36|655.39|652.99|0
1649342760000|2022-04-07 14:46:00|655.39|652.99|656.86|654.46|656.86|654.46|655.21|652.81|0
1649342770000|2022-04-07 14:46:10|656.49|654.09|656.86|654.46|656.86|654.46|656.49|654.09|0
1649342780000|2022-04-07 14:46:20|656.67|654.27|657.22|654.82|657.22|654.82|656.67|654.27|0
1649342790000|2022-04-07 14:46:30|656.67|654.27|656.49|654.09|656.67|654.27|656.13|653.73|0
1649342800000|2022-04-07 14:46:40|656.86|654.46|656.49|654.09|657.04|654.64|656.49|654.09|0
1649342810000|2022-04-07 14:46:50|657.04|654.64|656.86|654.46|657.04|654.64|656.67|654.27|0
1649342820000|2022-04-07 14:47:00|657.04|654.64|656.49|654.09|657.41|655.01|656.49|654.09|0
1649342830000|2022-04-07 14:47:10|656.31|653.91|656.13|653.73|656.49|654.09|656.13|653.73|0
1649342840000|2022-04-07 14:47:20|656.31|653.91|655.94|653.54|656.31|653.91|655.94|653.54|0
1649342850000|2022-04-07 14:47:30|656.03|653.63|656.67|654.27|656.67|654.27|656.03|653.63|0
1649342860000|2022-04-07 14:47:40|657.22|654.82|656.86|654.46|657.22|654.82|656.86|654.46|0
1649342870000|2022-04-07 14:47:50|656.67|654.27|656.31|653.91|656.67|654.27|656.31|653.91|0
1649342880000|2022-04-07 14:48:00|656.67|654.27|656.31|653.91|656.67|654.27|655.94|653.54|0
1649342890000|2022-04-07 14:48:10|656.86|654.46|656.49|654.09|656.86|654.46|656.49|654.09|0
1649342900000|2022-04-07 14:48:20|656.31|653.91|656.12|653.72|656.4|654|656.12|653.72|0
1649342910000|2022-04-07 14:48:30|656.49|654.09|656.31|653.91|656.49|654.09|656.31|653.91|0
1649342920000|2022-04-07 14:48:40|655.94|653.54|655.39|652.99|656.03|653.63|655.21|652.81|0
1649342930000|2022-04-07 14:48:50|655.21|652.81|655.39|652.99|655.39|652.99|654.84|652.44|0
1649342940000|2022-04-07 14:49:00|655.21|652.81|654.84|652.44|655.21|652.81|654.84|652.44|0
1649342950000|2022-04-07 14:49:10|654.66|652.26|654.48|652.08|654.66|652.26|653.93|651.53|0
1649342960000|2022-04-07 14:49:20|654.84|652.44|654.13|651.73|654.84|652.44|652.66|650.26|0
1649342970000|2022-04-07 14:49:30|653.95|651.55|653.58|651.18|654.31|651.91|653.58|651.18|0
1649342980000|2022-04-07 14:49:40|653.95|651.55|654.13|651.73|654.13|651.73|653.95|651.55|0
1649342990000|2022-04-07 14:49:50|654.31|651.91|654.68|652.28|654.68|652.28|654.31|651.91|0
1649343000000|2022-04-07 14:50:00|655.66|653.26|656.57|654.17|656.76|654.36|655.66|653.26|0
1649343010000|2022-04-07 14:50:10|657.86|655.46|658.22|655.82|658.59|656.19|657.67|655.27|0
1649343020000|2022-04-07 14:50:20|657.67|655.27|658.59|656.19|658.59|656.19|657.67|655.27|0
1649343030000|2022-04-07 14:50:30|658.96|656.56|659.51|657.11|659.69|657.29|658.96|656.56|0
1649343040000|2022-04-07 14:50:40|659.69|657.29|658.22|655.82|659.69|657.29|658.22|655.82|0
1649343050000|2022-04-07 14:50:50|658.04|655.64|657.86|655.46|658.04|655.64|657.86|655.46|0
1649343060000|2022-04-07 14:51:00|657.67|655.27|659.32|656.92|659.32|656.92|657.67|655.27|0
1649343070000|2022-04-07 14:51:10|659.51|657.11|659.14|656.74|659.51|657.11|659.04|656.64|0
1649343080000|2022-04-07 14:51:20|659.69|657.29|659.14|656.74|659.69|657.29|659.14|656.74|0
1649343090000|2022-04-07 14:51:30|659.32|656.92|660.24|657.84|660.24|657.84|659.32|656.92|0
1649343100000|2022-04-07 14:51:40|659.87|657.47|659.14|656.74|659.87|657.47|659.14|656.74|0
1649343110000|2022-04-07 14:51:50|658.77|656.37|659.32|656.92|659.32|656.92|658.68|656.28|0
1649343120000|2022-04-07 14:52:00|658.77|656.37|658.77|656.37|658.96|656.56|658.77|656.37|0
1649343130000|2022-04-07 14:52:10|658.96|656.56|659.51|657.11|659.51|657.11|658.96|656.56|0
1649343140000|2022-04-07 14:52:20|659.14|656.74|658.77|656.37|659.14|656.74|658.77|656.37|0
1649343150000|2022-04-07 14:52:30|658.95|656.55|659.32|656.92|659.41|657.01|658.95|656.55|0
1649343160000|2022-04-07 14:52:40|659.5|657.1|659.14|656.74|659.5|657.1|659.14|656.74|0
1649343170000|2022-04-07 14:52:50|659.32|656.92|659.14|656.74|659.32|656.92|658.95|656.55|0
1649343180000|2022-04-07 14:53:00|658.95|656.55|659.32|656.92|660.05|657.65|658.95|656.55|0
1649343190000|2022-04-07 14:53:10|659.14|656.74|658.77|656.37|659.14|656.74|658.59|656.19|0
1649343200000|2022-04-07 14:53:20|658.86|656.46|658.4|656|658.86|656.46|658.04|655.64|0
1649343210000|2022-04-07 14:53:30|658.59|656.19|658.77|656.37|658.77|656.37|658.4|656|0
1649343220000|2022-04-07 14:53:40|658.22|655.82|658.59|656.19|658.59|656.19|658.22|655.82|0
1649343230000|2022-04-07 14:53:50|658.77|656.37|658.59|656.19|658.95|656.55|658.59|656.19|0
1649343240000|2022-04-07 14:54:00|658.4|656|658.95|656.55|658.95|656.55|658.4|656|0
1649343250000|2022-04-07 14:54:10|658.59|656.19|658.95|656.55|658.95|656.55|658.4|656|0
1649343260000|2022-04-07 14:54:20|658.77|656.37|659.32|656.92|659.32|656.92|658.59|656.19|0
1649343270000|2022-04-07 14:54:30|659.14|656.74|659.32|656.92|659.32|656.92|659.14|656.74|0
1649343280000|2022-04-07 14:54:40|659.14|656.74|658.77|656.37|659.14|656.74|658.59|656.19|0
1649343290000|2022-04-07 14:54:50|658.22|655.82|658.68|656.28|658.77|656.37|658.22|655.82|0
1649343300000|2022-04-07 14:55:00|659.14|656.74|659.32|656.92|659.32|656.92|658.77|656.37|0
1649343310000|2022-04-07 14:55:10|660.24|657.84|659.87|657.47|660.24|657.84|659.87|657.47|0
1649343320000|2022-04-07 14:55:20|659.5|657.1|660.05|657.65|660.05|657.65|659.5|657.1|0
1649343330000|2022-04-07 14:55:30|659.5|657.1|660.05|657.65|660.05|657.65|659.5|657.1|0
1649343340000|2022-04-07 14:55:40|659.87|657.47|660.05|657.65|660.05|657.65|659.69|657.29|0
1649343350000|2022-04-07 14:55:50|660.24|657.84|660.24|657.84|660.42|658.02|660.24|657.84|0
1649343360000|2022-04-07 14:56:00|661.15|658.75|660.42|658.02|661.34|658.94|660.42|658.02|0
1649343370000|2022-04-07 14:56:10|659.14|656.74|658.77|656.37|659.32|656.92|658.59|656.19|0
1649343380000|2022-04-07 14:56:20|658.59|656.19|659.14|656.74|659.14|656.74|658.22|655.82|0
1649343390000|2022-04-07 14:56:30|659.32|656.92|659.77|657.37|659.87|657.47|659.32|656.92|0
1649343400000|2022-04-07 14:56:40|659.32|656.92|658.95|656.55|659.32|656.92|658.95|656.55|0
1649343410000|2022-04-07 14:56:50|658.77|656.37|658.59|656.19|658.77|656.37|658.59|656.19|0
1649343420000|2022-04-07 14:57:00|658.77|656.37|659.14|656.74|659.14|656.74|658.77|656.37|0
1649343430000|2022-04-07 14:57:10|659.32|656.92|659.32|656.92|659.32|656.92|659.22|656.82|0
1649343440000|2022-04-07 14:57:20|658.95|656.55|659.32|656.92|659.32|656.92|658.95|656.55|0
1649343450000|2022-04-07 14:57:30|659.87|657.47|659.69|657.29|659.87|657.47|659.5|657.1|0
1649343460000|2022-04-07 14:57:40|660.51|658.11|660.42|658.02|660.51|658.11|660.05|657.65|0
1649343470000|2022-04-07 14:57:50|660.05|657.65|659.5|657.1|660.05|657.65|659.5|657.1|0
1649343480000|2022-04-07 14:58:00|658.95|656.55|659.14|656.74|659.5|657.1|658.95|656.55|0
1649343490000|2022-04-07 14:58:10|658.77|656.37|658.77|656.37|658.77|656.37|658.67|656.27|0
1649343500000|2022-04-07 14:58:20|658.95|656.55|658.95|656.55|659.5|657.1|658.95|656.55|0
1649343510000|2022-04-07 14:58:30|659.14|656.74|659.87|657.47|659.87|657.47|658.95|656.55|0
1649343520000|2022-04-07 14:58:40|660.05|657.65|659.32|656.92|660.05|657.65|659.32|656.92|0
1649343530000|2022-04-07 14:58:50|658.77|656.37|659.32|656.92|659.32|656.92|658.77|656.37|0
1649343540000|2022-04-07 14:59:00|658.95|656.55|659.69|657.29|659.69|657.29|658.95|656.55|0
1649343550000|2022-04-07 14:59:10|659.32|656.92|658.4|656|659.32|656.92|658.4|656|0
1649343560000|2022-04-07 14:59:20|658.77|656.37|658.49|656.09|658.77|656.37|658.49|656.09|0
1649343570000|2022-04-07 14:59:30|659.22|656.82|659.22|656.82|659.32|656.92|658.95|656.55|0
1649343580000|2022-04-07 14:59:40|658.77|656.37|659.13|656.73|659.13|656.73|658.77|656.37|0
1649343590000|2022-04-07 14:59:50|658.95|656.55|659.68|657.28|659.68|657.28|658.95|656.55|0
1649343600000|2022-04-07 15:00:00|659.13|656.73|664.46|662.06|664.46|662.06|659.13|656.73|0
1649343610000|2022-04-07 15:00:10|664.09|661.69|662.25|659.85|664.09|661.69|662.25|659.85|0
1649343620000|2022-04-07 15:00:20|662.34|659.94|662.07|659.67|662.44|660.04|662.07|659.67|0
1649343630000|2022-04-07 15:00:30|661.52|659.12|661.34|658.94|661.52|659.12|660.97|658.57|0
1649343640000|2022-04-07 15:00:40|662.25|659.85|662.07|659.67|662.62|660.22|662.07|659.67|0
1649343650000|2022-04-07 15:00:50|662.44|660.04|663.08|660.68|663.08|660.68|662.44|660.04|0
1649343660000|2022-04-07 15:01:00|663.36|660.96|665.56|663.16|665.56|663.16|663.36|660.96|0
1649343670000|2022-04-07 15:01:10|665.65|663.25|664.83|662.43|665.65|663.25|664.64|662.24|0
1649343680000|2022-04-07 15:01:20|665.2|662.8|664.64|662.24|665.2|662.8|664.64|662.24|0
1649343690000|2022-04-07 15:01:30|665.01|662.61|665.01|662.61|665.2|662.8|665.01|662.61|0
1649343700000|2022-04-07 15:01:40|664.83|662.43|664.64|662.24|664.83|662.43|664.64|662.24|0
1649343710000|2022-04-07 15:01:50|664.83|662.43|664.46|662.06|664.83|662.43|664.46|662.06|0
1649343720000|2022-04-07 15:02:00|664.28|661.88|663.54|661.14|664.28|661.88|663.54|661.14|0
1649343730000|2022-04-07 15:02:10|663.36|660.96|663.36|660.96|663.54|661.14|663.36|660.96|0
1649343740000|2022-04-07 15:02:20|663.17|660.77|662.99|660.59|663.54|661.14|662.99|660.59|0
1649343750000|2022-04-07 15:02:30|663.17|660.77|662.99|660.59|663.36|660.96|662.99|660.59|0
1649343760000|2022-04-07 15:02:40|663.17|660.77|662.8|660.4|663.17|660.77|662.8|660.4|0
1649343770000|2022-04-07 15:02:50|663.54|661.14|662.99|660.59|663.54|661.14|662.99|660.59|0
1649343780000|2022-04-07 15:03:00|663.17|660.77|663.17|660.77|663.36|660.96|662.8|660.4|0
1649343790000|2022-04-07 15:03:10|662.8|660.4|662.62|660.22|663.17|660.77|662.62|660.22|0
1649343800000|2022-04-07 15:03:20|662.25|659.85|660.78|658.38|662.25|659.85|660.6|658.2|0
1649343810000|2022-04-07 15:03:30|661.15|658.75|660.97|658.57|661.52|659.12|660.97|658.57|0
1649343820000|2022-04-07 15:03:40|661.15|658.75|660.23|657.83|661.15|658.75|660.23|657.83|0
1649343830000|2022-04-07 15:03:50|660.6|658.2|661.15|658.75|661.15|658.75|660.42|658.02|0
1649343840000|2022-04-07 15:04:00|660.6|658.2|660.78|658.38|660.97|658.57|660.6|658.2|0
1649343850000|2022-04-07 15:04:10|661.52|659.12|661.7|659.3|661.7|659.3|661.52|659.12|0
1649343860000|2022-04-07 15:04:20|661.52|659.12|660.97|658.57|661.52|659.12|660.78|658.38|0
1649343870000|2022-04-07 15:04:30|660.42|658.02|660.42|658.02|660.42|658.02|659.87|657.47|0
1649343880000|2022-04-07 15:04:40|660.05|657.65|660.42|658.02|660.78|658.38|660.05|657.65|0
1649343890000|2022-04-07 15:04:50|660.78|658.38|662.44|660.04|662.44|660.04|660.78|658.38|0
1649343900000|2022-04-07 15:05:00|661.88|659.48|661.7|659.3|661.88|659.48|661.33|658.93|0
1649343910000|2022-04-07 15:05:10|661.88|659.48|661.88|659.48|661.88|659.48|661.33|658.93|0
1649343920000|2022-04-07 15:05:20|660.97|658.57|660.97|658.57|660.97|658.57|660.6|658.2|0
1649343930000|2022-04-07 15:05:30|660.6|658.2|660.97|658.57|661.15|658.75|660.6|658.2|0
1649343940000|2022-04-07 15:05:40|660.69|658.29|660.42|658.02|660.97|658.57|660.42|658.02|0
1649343950000|2022-04-07 15:05:50|660.87|658.47|660.78|658.38|660.87|658.47|660.6|658.2|0
1649343960000|2022-04-07 15:06:00|660.97|658.57|660.42|658.02|660.97|658.57|660.23|657.83|0
1649343970000|2022-04-07 15:06:10|660.6|658.2|660.14|657.74|661.15|658.75|660.14|657.74|0
1649343980000|2022-04-07 15:06:20|660.23|657.83|660.23|657.83|660.23|657.83|659.87|657.47|0
1649343990000|2022-04-07 15:06:30|660.05|657.65|659.68|657.28|660.05|657.65|659.5|657.1|0
1649344000000|2022-04-07 15:06:40|660.05|657.65|661.15|658.75|661.15|658.75|660.05|657.65|0
1649344010000|2022-04-07 15:06:50|660.97|658.57|661.33|658.93|661.33|658.93|660.97|658.57|0
1649344020000|2022-04-07 15:07:00|661.15|658.75|662.25|659.85|662.25|659.85|661.15|658.75|0
1649344030000|2022-04-07 15:07:10|662.07|659.67|661.7|659.3|662.07|659.67|661.7|659.3|0
1649344040000|2022-04-07 15:07:20|660.97|658.57|660.6|658.2|660.97|658.57|660.32|657.92|0
1649344050000|2022-04-07 15:07:30|660.42|658.02|659.31|656.91|660.42|658.02|659.31|656.91|0
1649344060000|2022-04-07 15:07:40|659.22|656.82|659.5|657.1|659.5|657.1|658.95|656.55|0
1649344070000|2022-04-07 15:07:50|659.31|656.91|659.68|657.28|659.68|657.28|659.22|656.82|0
1649344080000|2022-04-07 15:08:00|660.23|657.83|659.68|657.28|660.23|657.83|659.68|657.28|0
1649344090000|2022-04-07 15:08:10|659.4|657|660.23|657.83|660.23|657.83|659.4|657|0
1649344100000|2022-04-07 15:08:20|660.05|657.65|659.86|657.46|660.05|657.65|659.68|657.28|0
1649344110000|2022-04-07 15:08:30|660.41|658.01|660.78|658.38|660.78|658.38|660.41|658.01|0
1649344120000|2022-04-07 15:08:40|661.15|658.75|660.6|658.2|661.15|658.75|660.6|658.2|0
1649344130000|2022-04-07 15:08:50|660.41|658.01|660.5|658.1|660.5|658.1|660.05|657.65|0
1649344140000|2022-04-07 15:09:00|660.41|658.01|661.32|658.92|661.51|659.11|660.41|658.01|0
1649344150000|2022-04-07 15:09:10|662.24|659.84|661.5|659.1|662.24|659.84|661.5|659.1|0
1649344160000|2022-04-07 15:09:20|660.96|658.56|660.77|658.37|660.96|658.56|660.59|658.19|0
1649344170000|2022-04-07 15:09:30|660.41|658.01|658.69|656.29|660.41|658.01|658.69|656.29|0
1649344180000|2022-04-07 15:09:40|658.88|656.48|658.88|656.48|658.88|656.48|658.88|656.48|0
1649344190000|2022-04-07 15:09:50|658.69|656.29|658.88|656.48|658.88|656.48|658.69|656.29|0
1649344200000|2022-04-07 15:10:00|658.51|656.11|658.51|656.11|658.69|656.29|658.33|655.93|0
1649344210000|2022-04-07 15:10:10|657.78|655.38|658.14|655.74|658.14|655.74|657.78|655.38|0
1649344220000|2022-04-07 15:10:20|658.51|656.11|658.51|656.11|658.88|656.48|658.51|656.11|0
1649344230000|2022-04-07 15:10:30|658.69|656.29|659.61|657.21|659.61|657.21|658.69|656.29|0
1649344240000|2022-04-07 15:10:40|659.06|656.66|658.88|656.48|659.24|656.84|658.88|656.48|0
1649344250000|2022-04-07 15:10:50|659.06|656.66|659.43|657.03|659.43|657.03|659.06|656.66|0
1649344260000|2022-04-07 15:11:00|659.06|656.66|658.33|655.93|659.06|656.66|658.33|655.93|0
1649344270000|2022-04-07 15:11:10|658.14|655.74|657.05|654.65|658.14|655.74|657.05|654.65|0
1649344280000|2022-04-07 15:11:20|657.23|654.83|657.96|655.56|657.96|655.56|657.23|654.83|0
1649344290000|2022-04-07 15:11:30|658.51|656.11|658.69|656.29|658.69|656.29|658.51|656.11|0
1649344300000|2022-04-07 15:11:40|658.33|655.93|656.86|654.46|658.33|655.93|656.86|654.46|0
1649344310000|2022-04-07 15:11:50|656.68|654.28|656.13|653.73|656.68|654.28|656.13|653.73|0
1649344320000|2022-04-07 15:12:00|656.5|654.1|656.5|654.1|656.68|654.28|656.5|654.1|0
1649344330000|2022-04-07 15:12:10|656.13|653.73|656.5|654.1|656.5|654.1|656.13|653.73|0
1649344340000|2022-04-07 15:12:20|656.31|653.91|656.13|653.73|656.31|653.91|656.13|653.73|0
1649344350000|2022-04-07 15:12:30|656.31|653.91|656.68|654.28|656.68|654.28|656.31|653.91|0
1649344360000|2022-04-07 15:12:40|657.04|654.64|657.41|655.01|657.41|655.01|657.04|654.64|0
1649344370000|2022-04-07 15:12:50|657.32|654.92|657.78|655.38|657.78|655.38|657.13|654.73|0
1649344380000|2022-04-07 15:13:00|657.96|655.56|658.69|656.29|658.69|656.29|657.96|655.56|0
1649344390000|2022-04-07 15:13:10|658.41|656.01|658.33|655.93|658.69|656.29|658.33|655.93|0
1649344400000|2022-04-07 15:13:20|658.41|656.01|658.69|656.29|658.69|656.29|658.41|656.01|0
1649344410000|2022-04-07 15:13:30|658.87|656.47|659.24|656.84|659.24|656.84|658.87|656.47|0
1649344420000|2022-04-07 15:13:40|659.06|656.66|658.33|655.93|659.06|656.66|658.14|655.74|0
1649344430000|2022-04-07 15:13:50|657.78|655.38|657.96|655.56|657.96|655.56|657.59|655.19|0
1649344440000|2022-04-07 15:14:00|657.78|655.38|657.96|655.56|658.32|655.92|657.78|655.38|0
1649344450000|2022-04-07 15:14:10|657.78|655.38|657.59|655.19|657.78|655.38|657.59|655.19|0
1649344460000|2022-04-07 15:14:20|657.78|655.38|658.14|655.74|658.14|655.74|657.78|655.38|0
1649344470000|2022-04-07 15:14:30|658.32|655.92|658.69|656.29|658.69|656.29|658.32|655.92|0
1649344480000|2022-04-07 15:14:40|658.51|656.11|658.78|656.38|658.78|656.38|658.51|656.11|0
1649344490000|2022-04-07 15:14:50|658.87|656.47|658.69|656.29|658.87|656.47|658.69|656.29|0
1649344500000|2022-04-07 15:15:00|658.32|655.92|658.14|655.74|658.32|655.92|657.78|655.38|0
1649344510000|2022-04-07 15:15:10|658.32|655.92|657.96|655.56|658.32|655.92|657.78|655.38|0
1649344520000|2022-04-07 15:15:20|658.05|655.65|657.31|654.91|658.05|655.65|657.31|654.91|0
1649344530000|2022-04-07 15:15:30|657.23|654.83|657.59|655.19|657.59|655.19|657.23|654.83|0
1649344540000|2022-04-07 15:15:40|657.78|655.38|657.41|655.01|657.78|655.38|657.41|655.01|0
1649344550000|2022-04-07 15:15:50|657.04|654.64|657.96|655.56|657.96|655.56|657.04|654.64|0
1649344560000|2022-04-07 15:16:00|657.59|655.19|656.68|654.28|657.59|655.19|656.68|654.28|0
1649344570000|2022-04-07 15:16:10|656.49|654.09|656.49|654.09|656.49|654.09|655.76|653.36|0
1649344580000|2022-04-07 15:16:20|656.86|654.46|656.68|654.28|657.04|654.64|656.49|654.09|0
1649344590000|2022-04-07 15:16:30|656.49|654.09|656.86|654.46|656.86|654.46|656.49|654.09|0
1649344600000|2022-04-07 15:16:40|656.68|654.28|656.68|654.28|656.86|654.46|656.68|654.28|0
1649344610000|2022-04-07 15:16:50|656.31|653.91|655.95|653.55|656.4|654|655.95|653.55|0
1649344620000|2022-04-07 15:17:00|656.31|653.91|656.13|653.73|656.31|653.91|656.13|653.73|0
1649344630000|2022-04-07 15:17:10|656.49|654.09|656.13|653.73|656.49|654.09|656.13|653.73|0
1649344640000|2022-04-07 15:17:20|656.49|654.09|656.68|654.28|656.68|654.28|656.31|653.91|0
1649344650000|2022-04-07 15:17:30|656.86|654.46|658.05|655.65|658.05|655.65|656.86|654.46|0
1649344660000|2022-04-07 15:17:40|657.77|655.37|656.86|654.46|657.77|655.37|656.86|654.46|0
1649344670000|2022-04-07 15:17:50|657.04|654.64|657.23|654.83|657.31|654.91|657.04|654.64|0
1649344680000|2022-04-07 15:18:00|657.04|654.64|657.04|654.64|657.13|654.73|656.86|654.46|0
1649344690000|2022-04-07 15:18:10|656.86|654.46|656.86|654.46|656.95|654.55|656.86|654.46|0
1649344700000|2022-04-07 15:18:20|656.76|654.36|657.04|654.64|657.04|654.64|656.76|654.36|0
1649344710000|2022-04-07 15:18:30|656.68|654.28|656.76|654.36|656.76|654.36|656.68|654.28|0
1649344720000|2022-04-07 15:18:40|656.31|653.91|656.31|653.91|656.31|653.91|656.31|653.91|0
1649344730000|2022-04-07 15:18:50|656.76|654.36|657.22|654.82|657.41|655.01|656.76|654.36|0
1649344740000|2022-04-07 15:19:00|657.41|655.01|656.68|654.28|657.41|655.01|656.49|654.09|0
1649344750000|2022-04-07 15:19:10|656.49|654.09|656.49|654.09|656.86|654.46|656.49|654.09|0
1649344760000|2022-04-07 15:19:20|656.68|654.28|657.22|654.82|657.22|654.82|656.68|654.28|0
1649344770000|2022-04-07 15:19:30|656.86|654.46|657.77|655.37|657.77|655.37|656.86|654.46|0
1649344780000|2022-04-07 15:19:40|657.59|655.19|657.5|655.1|657.59|655.19|657.5|655.1|0
1649344790000|2022-04-07 15:19:50|657.22|654.82|657.59|655.19|657.59|655.19|657.22|654.82|0
1649344800000|2022-04-07 15:20:00|657.22|654.82|657.22|654.82|657.22|654.82|657.04|654.64|0
1649344810000|2022-04-07 15:20:10|657.41|655.01|657.96|655.56|657.96|655.56|657.41|655.01|0
1649344820000|2022-04-07 15:20:20|657.86|655.46|657.41|655.01|657.86|655.46|657.22|654.82|0
1649344830000|2022-04-07 15:20:30|657.96|655.56|659.24|656.84|659.24|656.84|657.77|655.37|0
1649344840000|2022-04-07 15:20:40|658.69|656.29|658.32|655.92|658.87|656.47|658.32|655.92|0
1649344850000|2022-04-07 15:20:50|658.69|656.29|659.42|657.02|659.42|657.02|658.69|656.29|0
1649344860000|2022-04-07 15:21:00|659.51|657.11|660.7|658.3|660.89|658.49|659.51|657.11|0
1649344870000|2022-04-07 15:21:10|660.15|657.75|658.87|656.47|660.15|657.75|658.87|656.47|0
1649344880000|2022-04-07 15:21:20|658.69|656.29|658.14|655.74|658.69|656.29|658.14|655.74|0
1649344890000|2022-04-07 15:21:30|658.5|656.1|659.14|656.74|659.14|656.74|658.5|656.1|0
1649344900000|2022-04-07 15:21:40|659.05|656.65|658.87|656.47|659.24|656.84|658.87|656.47|0
1649344910000|2022-04-07 15:21:50|659.05|656.65|658.32|655.92|659.05|656.65|658.32|655.92|0
1649344920000|2022-04-07 15:22:00|658.5|656.1|657.96|655.56|658.5|656.1|657.96|655.56|0
1649344930000|2022-04-07 15:22:10|658.5|656.1|658.32|655.92|658.5|656.1|658.32|655.92|0
1649344940000|2022-04-07 15:22:20|658.87|656.47|658.5|656.1|658.87|656.47|658.5|656.1|0
1649344950000|2022-04-07 15:22:30|659.05|656.65|659.24|656.84|659.24|656.84|659.05|656.65|0
1649344960000|2022-04-07 15:22:40|659.6|657.2|659.79|657.39|660.15|657.75|659.6|657.2|0
1649344970000|2022-04-07 15:22:50|659.05|656.65|659.24|656.84|659.24|656.84|659.05|656.65|0
1649344980000|2022-04-07 15:23:00|659.05|656.65|658.78|656.38|659.05|656.65|658.5|656.1|0
1649344990000|2022-04-07 15:23:10|658.87|656.47|659.14|656.74|659.14|656.74|658.32|655.92|0
1649345000000|2022-04-07 15:23:20|659.24|656.84|659.97|657.57|659.97|657.57|659.24|656.84|0
1649345010000|2022-04-07 15:23:30|660.15|657.75|660.15|657.75|660.15|657.75|660.15|657.75|0
1649345020000|2022-04-07 15:23:40|659.97|657.57|659.97|657.57|659.97|657.57|659.97|657.57|0
1649345030000|2022-04-07 15:23:50|660.7|658.3|660.7|658.3|660.89|658.49|660.61|658.21|0
1649345040000|2022-04-07 15:24:00|659.79|657.39|660.52|658.12|660.52|658.12|659.79|657.39|0
1649345050000|2022-04-07 15:24:10|660.7|658.3|660.34|657.94|660.7|658.3|660.15|657.75|0
1649345060000|2022-04-07 15:24:20|659.97|657.57|659.6|657.2|659.97|657.57|659.6|657.2|0
1649345070000|2022-04-07 15:24:30|659.51|657.11|659.79|657.39|659.97|657.57|659.51|657.11|0
1649345080000|2022-04-07 15:24:40|660.15|657.75|659.87|657.47|660.34|657.94|659.87|657.47|0
1649345090000|2022-04-07 15:24:50|659.24|656.84|659.6|657.2|659.79|657.39|659.24|656.84|0
1649345100000|2022-04-07 15:25:00|659.97|657.57|659.6|657.2|659.97|657.57|659.6|657.2|0
1649345110000|2022-04-07 15:25:10|659.42|657.02|659.79|657.39|659.79|657.39|659.42|657.02|0
1649345120000|2022-04-07 15:25:20|659.6|657.2|659.42|657.02|659.6|657.2|659.32|656.92|0
1649345130000|2022-04-07 15:25:30|659.6|657.2|659.42|657.02|659.6|657.2|659.05|656.65|0
1649345140000|2022-04-07 15:25:40|659.32|656.92|659.24|656.84|659.32|656.92|658.87|656.47|0
1649345150000|2022-04-07 15:25:50|659.42|657.02|660.06|657.66|660.06|657.66|659.42|657.02|0
1649345160000|2022-04-07 15:26:00|660.15|657.75|660.15|657.75|660.15|657.75|659.78|657.38|0
1649345170000|2022-04-07 15:26:10|659.97|657.57|660.33|657.93|660.33|657.93|659.97|657.57|0
1649345180000|2022-04-07 15:26:20|660.52|658.12|661.62|659.22|661.62|659.22|660.52|658.12|0
1649345190000|2022-04-07 15:26:30|661.43|659.03|660.33|657.93|661.43|659.03|660.33|657.93|0
1649345200000|2022-04-07 15:26:40|659.97|657.57|660.33|657.93|660.33|657.93|659.97|657.57|0
1649345210000|2022-04-07 15:26:50|660.15|657.75|660.33|657.93|660.33|657.93|660.15|657.75|0
1649345220000|2022-04-07 15:27:00|660.06|657.66|659.23|656.83|660.06|657.66|659.23|656.83|0
1649345230000|2022-04-07 15:27:10|659.42|657.02|658.87|656.47|659.42|657.02|658.87|656.47|0
1649345240000|2022-04-07 15:27:20|659.23|656.83|658.87|656.47|659.23|656.83|658.87|656.47|0
1649345250000|2022-04-07 15:27:30|659.23|656.83|658.69|656.29|659.23|656.83|658.69|656.29|0
1649345260000|2022-04-07 15:27:40|658.5|656.1|658.5|656.1|658.69|656.29|658.5|656.1|0
1649345270000|2022-04-07 15:27:50|658.32|655.92|658.5|656.1|658.5|656.1|658.32|655.92|0
1649345280000|2022-04-07 15:28:00|658.87|656.47|658.68|656.28|659.05|656.65|658.5|656.1|0
1649345290000|2022-04-07 15:28:10|658.87|656.47|658.87|656.47|659.42|657.02|658.87|656.47|0
1649345300000|2022-04-07 15:28:20|658.68|656.28|658.32|655.92|658.87|656.47|658.32|655.92|0
1649345310000|2022-04-07 15:28:30|658.14|655.74|657.22|654.82|658.14|655.74|657.13|654.73|0
1649345320000|2022-04-07 15:28:40|657.04|654.64|657.04|654.64|657.22|654.82|657.04|654.64|0
1649345330000|2022-04-07 15:28:50|656.67|654.27|656.12|653.72|656.67|654.27|656.12|653.72|0
1649345340000|2022-04-07 15:29:00|655.39|652.99|654.48|652.08|655.39|652.99|654.48|652.08|0
1649345350000|2022-04-07 15:29:10|653.02|650.62|653.75|651.35|653.75|651.35|653.02|650.62|0
1649345360000|2022-04-07 15:29:20|654.3|651.9|654.66|652.26|655.39|652.99|654.3|651.9|0
1649345370000|2022-04-07 15:29:30|654.11|651.71|653.93|651.53|654.11|651.71|653.93|651.53|0
1649345380000|2022-04-07 15:29:40|654.3|651.9|654.84|652.44|655.21|652.81|654.3|651.9|0
1649345390000|2022-04-07 15:29:50|654.3|651.9|654.84|652.44|654.84|652.44|654.3|651.9|0
1649345400000|2022-04-07 15:30:00|655.21|652.81|655.39|652.99|655.39|652.99|654.84|652.44|0
1649345410000|2022-04-07 15:30:10|655.21|652.81|654.84|652.44|655.21|652.81|654.66|652.26|0
1649345420000|2022-04-07 15:30:20|654.48|652.08|654.84|652.44|654.84|652.44|654.48|652.08|0
1649345430000|2022-04-07 15:30:30|655.03|652.63|654.66|652.26|655.03|652.63|654.29|651.89|0
1649345440000|2022-04-07 15:30:40|654.29|651.89|653.56|651.16|654.29|651.89|653.56|651.16|0
1649345450000|2022-04-07 15:30:50|653.38|650.98|653.02|650.62|653.38|650.98|653.02|650.62|0
1649345460000|2022-04-07 15:31:00|652.65|650.25|653.02|650.62|653.02|650.62|652.65|650.25|0
1649345470000|2022-04-07 15:31:10|652.83|650.43|652.83|650.43|653.02|650.62|652.83|650.43|0
1649345480000|2022-04-07 15:31:20|653.02|650.62|653.1|650.7|653.1|650.7|653.02|650.62|0
1649345490000|2022-04-07 15:31:30|652.83|650.43|652.29|649.89|652.83|650.43|652.29|649.89|0
1649345500000|2022-04-07 15:31:40|652.1|649.7|652.1|649.7|652.29|649.89|652.1|649.7|0
1649345510000|2022-04-07 15:31:50|651.92|649.52|651.74|649.34|651.92|649.52|651.37|648.97|0
1649345520000|2022-04-07 15:32:00|651.92|649.52|651.92|649.52|651.92|649.52|651.92|649.52|0
1649345530000|2022-04-07 15:32:10|651.74|649.34|651.28|648.88|651.74|649.34|651.28|648.88|0
1649345540000|2022-04-07 15:32:20|651.56|649.16|651.37|648.97|651.56|649.16|651.28|648.88|0
1649345550000|2022-04-07 15:32:30|649.64|647.24|651.73|649.33|652.1|649.7|649.64|647.24|0
1649345560000|2022-04-07 15:32:40|651.92|649.52|652.28|649.88|652.28|649.88|651.92|649.52|0
1649345570000|2022-04-07 15:32:50|651.92|649.52|652|649.6|652|649.6|651.92|649.52|0
1649345580000|2022-04-07 15:33:00|651.82|649.42|652|649.6|652|649.6|651.82|649.42|0
1649345590000|2022-04-07 15:33:10|651.05|648.65|652.21|649.81|652.21|649.81|651.05|648.65|0
1649345600000|2022-04-07 15:33:20|651.85|649.45|651.3|648.9|651.85|649.45|651.3|648.9|0
1649345610000|2022-04-07 15:33:30|651.12|648.72|652.58|650.18|652.58|650.18|651.12|648.72|0
1649345620000|2022-04-07 15:33:40|652.21|649.81|651.85|649.45|652.39|649.99|651.85|649.45|0
1649345630000|2022-04-07 15:33:50|652.03|649.63|651.85|649.45|652.03|649.63|651.85|649.45|0
1649345640000|2022-04-07 15:34:00|651.48|649.08|652.03|649.63|652.39|649.99|651.48|649.08|0
1649345650000|2022-04-07 15:34:10|652.21|649.81|651.85|649.45|652.21|649.81|651.85|649.45|0
1649345660000|2022-04-07 15:34:20|651.66|649.26|652.03|649.63|652.03|649.63|651.48|649.08|0
1649345670000|2022-04-07 15:34:30|652.21|649.81|652.39|649.99|652.39|649.99|652.21|649.81|0
1649345680000|2022-04-07 15:34:40|652.21|649.81|652.76|650.36|652.76|650.36|652.21|649.81|0
1649345690000|2022-04-07 15:34:50|652.58|650.18|652.39|649.99|652.58|650.18|652.21|649.81|0
1649345700000|2022-04-07 15:35:00|652.76|650.36|654.22|651.82|654.22|651.82|652.76|650.36|0
1649345710000|2022-04-07 15:35:10|654.58|652.18|654.58|652.18|654.58|652.18|654.4|652|0
1649345720000|2022-04-07 15:35:20|654.77|652.37|653.85|651.45|654.77|652.37|653.49|651.09|0
1649345730000|2022-04-07 15:35:30|653.67|651.27|654.04|651.64|654.04|651.64|653.49|651.09|0
1649345740000|2022-04-07 15:35:40|654.22|651.82|653.85|651.45|654.4|652|653.85|651.45|0
1649345750000|2022-04-07 15:35:50|654.04|651.64|654.4|652|654.4|652|654.04|651.64|0
1649345760000|2022-04-07 15:36:00|654.95|652.55|656.05|653.65|656.05|653.65|654.95|652.55|0
1649345770000|2022-04-07 15:36:10|655.68|653.28|655.68|653.28|655.77|653.37|655.5|653.1|0
1649345780000|2022-04-07 15:36:20|655.86|653.46|656.23|653.83|656.23|653.83|655.86|653.46|0
1649345790000|2022-04-07 15:36:30|656.41|654.01|656.23|653.83|656.41|654.01|656.23|653.83|0
1649345800000|2022-04-07 15:36:40|656.05|653.65|655.86|653.46|656.05|653.65|655.86|653.46|0
1649345810000|2022-04-07 15:36:50|655.68|653.28|655.5|653.1|655.68|653.28|655.31|652.91|0
1649345820000|2022-04-07 15:37:00|655.86|653.46|655.5|653.1|655.86|653.46|655.5|653.1|0
1649345830000|2022-04-07 15:37:10|655.86|653.46|656.59|654.19|656.59|654.19|655.86|653.46|0
1649345840000|2022-04-07 15:37:20|656.23|653.83|656.05|653.65|656.41|654.01|656.05|653.65|0
1649345850000|2022-04-07 15:37:30|656.23|653.83|656.5|654.1|656.78|654.38|656.23|653.83|0
1649345860000|2022-04-07 15:37:40|656.23|653.83|656.05|653.65|656.41|654.01|656.05|653.65|0
1649345870000|2022-04-07 15:37:50|656.41|654.01|656.41|654.01|656.41|654.01|656.23|653.83|0
1649345880000|2022-04-07 15:38:00|657.05|654.65|656.12|653.72|657.41|655.01|656.12|653.72|0
1649345890000|2022-04-07 15:38:10|655.21|652.81|654.84|652.44|655.21|652.81|654.84|652.44|0
1649345900000|2022-04-07 15:38:20|654.66|652.26|654.72|652.32|654.72|652.32|654.11|651.71|0
1649345910000|2022-04-07 15:38:30|654.54|652.14|654.54|652.14|654.72|652.32|654.54|652.14|0
1649345920000|2022-04-07 15:38:40|654.91|652.51|654.54|652.14|654.91|652.51|654.54|652.14|0
1649345930000|2022-04-07 15:38:50|654.91|652.51|654.36|651.96|654.91|652.51|654.18|651.78|0
1649345940000|2022-04-07 15:39:00|654.18|651.78|654.72|652.32|654.91|652.51|654.18|651.78|0
1649345950000|2022-04-07 15:39:10|654.54|652.14|654.18|651.78|654.54|652.14|653.99|651.59|0
1649345960000|2022-04-07 15:39:20|654.54|652.14|654.72|652.32|654.72|652.32|654.36|651.96|0
1649345970000|2022-04-07 15:39:30|654.91|652.51|655.45|653.05|655.45|653.05|654.91|652.51|0
1649345980000|2022-04-07 15:39:40|655.82|653.42|655.45|653.05|655.82|653.42|655.45|653.05|0
1649345990000|2022-04-07 15:39:50|655.27|652.87|655.09|652.69|655.27|652.87|655.09|652.69|0
1649346000000|2022-04-07 15:40:00|654.91|652.51|655.09|652.69|655.09|652.69|654.54|652.14|0
1649346010000|2022-04-07 15:40:10|654.72|652.32|654.36|651.96|654.72|652.32|654.36|651.96|0
1649346020000|2022-04-07 15:40:20|655.09|652.69|654.54|652.14|655.27|652.87|654.54|652.14|0
1649346030000|2022-04-07 15:40:30|654.72|652.32|654.81|652.41|654.91|652.51|654.72|652.32|0
1649346040000|2022-04-07 15:40:40|654.72|652.32|655.09|652.69|655.27|652.87|654.72|652.32|0
1649346050000|2022-04-07 15:40:50|655.45|653.05|655.09|652.69|655.45|653.05|655.09|652.69|0
1649346060000|2022-04-07 15:41:00|655.45|653.05|656|653.6|656.19|653.79|655.45|653.05|0
1649346070000|2022-04-07 15:41:10|656.19|653.79|655.82|653.42|656.19|653.79|655.64|653.24|0
1649346080000|2022-04-07 15:41:20|655.64|653.24|654.72|652.32|655.64|653.24|654.72|652.32|0
1649346090000|2022-04-07 15:41:30|654.91|652.51|654.91|652.51|655.27|652.87|654.91|652.51|0
1649346100000|2022-04-07 15:41:40|655.27|652.87|655.64|653.24|655.64|653.24|655.27|652.87|0
1649346110000|2022-04-07 15:41:50|655.45|653.05|654.54|652.14|655.45|653.05|654.54|652.14|0
1649346120000|2022-04-07 15:42:00|654.72|652.32|654.91|652.51|654.91|652.51|654.63|652.23|0
1649346130000|2022-04-07 15:42:10|655.09|652.69|655.09|652.69|655.36|652.96|655.09|652.69|0
1649346140000|2022-04-07 15:42:20|654.72|652.32|654.17|651.77|654.72|652.32|653.99|651.59|0
1649346150000|2022-04-07 15:42:30|654.36|651.96|654.17|651.77|654.36|651.96|654.17|651.77|0
1649346160000|2022-04-07 15:42:40|653.81|651.41|653.81|651.41|653.9|651.5|653.81|651.41|0
1649346170000|2022-04-07 15:42:50|654.17|651.77|654.36|651.96|654.36|651.96|653.99|651.59|0
1649346180000|2022-04-07 15:43:00|653.81|651.41|654.36|651.96|654.36|651.96|653.63|651.23|0
1649346190000|2022-04-07 15:43:10|654.17|651.77|653.44|651.04|654.17|651.77|653.44|651.04|0
1649346200000|2022-04-07 15:43:20|653.63|651.23|653.99|651.59|653.99|651.59|653.63|651.23|0
1649346210000|2022-04-07 15:43:30|653.63|651.23|653.26|650.86|653.63|651.23|653.26|650.86|0
1649346220000|2022-04-07 15:43:40|653.08|650.68|653.81|651.41|653.81|651.41|653.08|650.68|0
1649346230000|2022-04-07 15:43:50|653.99|651.59|653.44|651.04|653.99|651.59|653.44|651.04|0
1649346240000|2022-04-07 15:44:00|653.26|650.86|653.44|651.04|653.44|651.04|653.08|650.68|0
1649346250000|2022-04-07 15:44:10|653.35|650.95|653.81|651.41|653.81|651.41|653.35|650.95|0
1649346260000|2022-04-07 15:44:20|653.99|651.59|653.62|651.22|653.99|651.59|653.62|651.22|0
1649346270000|2022-04-07 15:44:30|653.99|651.59|653.99|651.59|653.99|651.59|653.99|651.59|0
1649346280000|2022-04-07 15:44:40|653.81|651.41|653.99|651.59|653.99|651.59|653.62|651.22|0
1649346290000|2022-04-07 15:44:50|653.62|651.22|653.44|651.04|653.62|651.22|653.44|651.04|0
1649346300000|2022-04-07 15:45:00|653.26|650.86|654.17|651.77|654.17|651.77|653.26|650.86|0
1649346310000|2022-04-07 15:45:10|653.99|651.59|653.44|651.04|653.99|651.59|653.44|651.04|0
1649346320000|2022-04-07 15:45:20|654.17|651.77|654.36|651.96|654.36|651.96|654.17|651.77|0
1649346330000|2022-04-07 15:45:30|653.81|651.41|654.36|651.96|654.36|651.96|653.62|651.22|0
1649346340000|2022-04-07 15:45:40|654.9|652.5|654.9|652.5|655.09|652.69|654.9|652.5|0
1649346350000|2022-04-07 15:45:50|654.54|652.14|653.81|651.41|654.54|652.14|653.81|651.41|0
1649346360000|2022-04-07 15:46:00|653.62|651.22|653.44|651.04|653.62|651.22|653.44|651.04|0
1649346370000|2022-04-07 15:46:10|653.99|651.59|654.54|652.14|654.54|652.14|653.99|651.59|0
1649346380000|2022-04-07 15:46:20|654.35|651.95|654.54|652.14|654.54|652.14|654.35|651.95|0
1649346390000|2022-04-07 15:46:30|654.72|652.32|655.27|652.87|655.27|652.87|654.72|652.32|0
1649346400000|2022-04-07 15:46:40|655.45|653.05|655.27|652.87|655.45|653.05|655.27|652.87|0
1649346410000|2022-04-07 15:46:50|655.09|652.69|655.45|653.05|655.45|653.05|655.09|652.69|0
1649346420000|2022-04-07 15:47:00|655.27|652.87|655.45|653.05|655.82|653.42|655.27|652.87|0
1649346430000|2022-04-07 15:47:10|655.63|653.23|655.63|653.23|655.63|653.23|655.63|653.23|0
1649346440000|2022-04-07 15:47:20|655.45|653.05|656.55|654.15|656.55|654.15|655.45|653.05|0
1649346450000|2022-04-07 15:47:30|656.73|654.33|656.55|654.15|657.1|654.7|656.55|654.15|0
1649346460000|2022-04-07 15:47:40|656.64|654.24|656|653.6|657.1|654.7|656|653.6|0
1649346470000|2022-04-07 15:47:50|656.18|653.78|656.37|653.97|656.37|653.97|656.18|653.78|0
1649346480000|2022-04-07 15:48:00|656.18|653.78|657.28|654.88|657.28|654.88|656.18|653.78|0
1649346490000|2022-04-07 15:48:10|657.1|654.7|657.1|654.7|657.28|654.88|657.1|654.7|0
1649346500000|2022-04-07 15:48:20|656.92|654.52|656.37|653.97|656.92|654.52|656.37|653.97|0
1649346510000|2022-04-07 15:48:30|656.18|653.78|656|653.6|656.18|653.78|656|653.6|0
1649346520000|2022-04-07 15:48:40|655.82|653.42|655.09|652.69|655.9|653.5|655.09|652.69|0
1649346530000|2022-04-07 15:48:50|654.9|652.5|654.72|652.32|654.9|652.5|654.72|652.32|0
1649346540000|2022-04-07 15:49:00|654.54|652.14|654.35|651.95|654.9|652.5|654.35|651.95|0
1649346550000|2022-04-07 15:49:10|653.99|651.59|653.81|651.41|653.99|651.59|653.81|651.41|0
1649346560000|2022-04-07 15:49:20|653.62|651.22|653.07|650.67|653.62|651.22|653.07|650.67|0
1649346570000|2022-04-07 15:49:30|653.26|650.86|653.26|650.86|653.44|651.04|653.07|650.67|0
1649346580000|2022-04-07 15:49:40|653.44|651.04|653.62|651.22|653.62|651.22|653.34|650.94|0
1649346590000|2022-04-07 15:49:50|653.26|650.86|653.44|651.04|653.44|651.04|653.07|650.67|0
1649346600000|2022-04-07 15:50:00|653.07|650.67|652.71|650.31|653.07|650.67|652.71|650.31|0
1649346610000|2022-04-07 15:50:10|653.26|650.86|652.89|650.49|653.26|650.86|652.89|650.49|0
1649346620000|2022-04-07 15:50:20|652.53|650.13|652.53|650.13|652.53|650.13|652.16|649.76|0
1649346630000|2022-04-07 15:50:30|652.89|650.49|653.07|650.67|653.07|650.67|652.71|650.31|0
1649346640000|2022-04-07 15:50:40|652.89|650.49|652.8|650.4|653.26|650.86|652.8|650.4|0
1649346650000|2022-04-07 15:50:50|652.89|650.49|653.44|651.04|653.44|651.04|652.89|650.49|0
1649346660000|2022-04-07 15:51:00|653.62|651.22|653.44|651.04|653.62|651.22|652.89|650.49|0
1649346670000|2022-04-07 15:51:10|653.8|651.4|653.8|651.4|654.17|651.77|653.8|651.4|0
1649346680000|2022-04-07 15:51:20|653.44|651.04|652.89|650.49|653.44|651.04|652.89|650.49|0
1649346690000|2022-04-07 15:51:30|652.71|650.31|652.89|650.49|652.89|650.49|652.71|650.31|0
1649346700000|2022-04-07 15:51:40|653.07|650.67|653.26|650.86|653.44|651.04|653.07|650.67|0
1649346710000|2022-04-07 15:51:50|653.16|650.76|653.07|650.67|653.16|650.76|652.89|650.49|0
1649346720000|2022-04-07 15:52:00|653.26|650.86|652.89|650.49|653.26|650.86|652.89|650.49|0
1649346730000|2022-04-07 15:52:10|652.71|650.31|652.34|649.94|652.71|650.31|652.34|649.94|0
1649346740000|2022-04-07 15:52:20|652.16|649.76|651.98|649.58|652.34|649.94|651.98|649.58|0
1649346750000|2022-04-07 15:52:30|651.8|649.4|651.07|648.67|651.8|649.4|651.07|648.67|0
1649346760000|2022-04-07 15:52:40|651.43|649.03|651.07|648.67|651.43|649.03|651.07|648.67|0
1649346770000|2022-04-07 15:52:50|651.25|648.85|651.43|649.03|651.43|649.03|651.07|648.67|0
1649346780000|2022-04-07 15:53:00|651.25|648.85|652.16|649.76|652.16|649.76|651.25|648.85|0
1649346790000|2022-04-07 15:53:10|652.25|649.85|651.61|649.21|652.25|649.85|651.61|649.21|0
1649346800000|2022-04-07 15:53:20|651.79|649.39|652.06|649.66|652.16|649.76|651.79|649.39|0
1649346810000|2022-04-07 15:53:30|651.98|649.58|651.79|649.39|651.98|649.58|651.79|649.39|0
1649346820000|2022-04-07 15:53:40|651.98|649.58|651.25|648.85|651.98|649.58|651.25|648.85|0
1649346830000|2022-04-07 15:53:50|651.06|648.66|651.79|649.39|651.79|649.39|651.06|648.66|0
1649346840000|2022-04-07 15:54:00|651.43|649.03|651.25|648.85|651.43|649.03|651.25|648.85|0
1649346850000|2022-04-07 15:54:10|651.06|648.66|651.61|649.21|651.61|649.21|651.06|648.66|0
1649346860000|2022-04-07 15:54:20|651.25|648.85|650.52|648.12|651.25|648.85|650.42|648.02|0
1649346880000|2022-04-07 15:54:40|650.15|647.75|650.06|647.66|650.15|647.75|650.06|647.66|0
1649346890000|2022-04-07 15:54:50|649.97|647.57|649.79|647.39|649.97|647.57|649.61|647.21|0
1649346900000|2022-04-07 15:55:00|650.15|647.75|650.52|648.12|650.52|648.12|649.79|647.39|0
1649346910000|2022-04-07 15:55:10|650.7|648.3|650.15|647.75|650.7|648.3|650.15|647.75|0
1649346920000|2022-04-07 15:55:20|649.97|647.57|650.52|648.12|650.52|648.12|649.97|647.57|0
1649346930000|2022-04-07 15:55:30|650.7|648.3|650.52|648.12|650.7|648.3|650.52|648.12|0
1649346940000|2022-04-07 15:55:40|650.7|648.3|651.06|648.66|651.06|648.66|650.7|648.3|0
1649346950000|2022-04-07 15:55:50|651.43|649.03|651.98|649.58|652.16|649.76|651.43|649.03|0
1649346960000|2022-04-07 15:56:00|652.71|650.31|653.62|651.22|653.62|651.22|652.34|649.94|0
1649346970000|2022-04-07 15:56:10|653.8|651.4|652.71|650.31|653.8|651.4|652.71|650.31|0
1649346980000|2022-04-07 15:56:20|652.52|650.12|652.16|649.76|652.71|650.31|652.16|649.76|0
1649346990000|2022-04-07 15:56:30|651.98|649.58|652.16|649.76|652.16|649.76|651.79|649.39|0
1649347000000|2022-04-07 15:56:40|651.79|649.39|652.16|649.76|652.34|649.94|651.79|649.39|0
1649347010000|2022-04-07 15:56:50|652.34|649.94|652.16|649.76|652.34|649.94|651.98|649.58|0
1649347020000|2022-04-07 15:57:00|651.98|649.58|651.79|649.39|652.16|649.76|651.79|649.39|0
1649347030000|2022-04-07 15:57:10|651.98|649.58|651.79|649.39|651.98|649.58|651.79|649.39|0
1649347040000|2022-04-07 15:57:20|651.61|649.21|651.98|649.58|652.16|649.76|651.61|649.21|0
1649347050000|2022-04-07 15:57:30|651.79|649.39|652.52|650.12|652.52|650.12|651.79|649.39|0
1649347060000|2022-04-07 15:57:40|652.71|650.31|652.52|650.12|652.71|650.31|652.34|649.94|0
1649347070000|2022-04-07 15:57:50|652.16|649.76|652.52|650.12|652.52|650.12|652.16|649.76|0
1649347080000|2022-04-07 15:58:00|652.34|649.94|652.16|649.76|652.34|649.94|651.79|649.39|0
1649347090000|2022-04-07 15:58:10|652.34|649.94|651.98|649.58|652.34|649.94|651.98|649.58|0
1649347100000|2022-04-07 15:58:20|651.61|649.21|651.61|649.21|651.61|649.21|651.61|649.21|0
1649347110000|2022-04-07 15:58:30|651.43|649.03|651.06|648.66|651.43|649.03|651.06|648.66|0
1649347120000|2022-04-07 15:58:40|650.88|648.48|651.79|649.39|651.79|649.39|650.88|648.48|0
1649347130000|2022-04-07 15:58:50|651.97|649.57|651.25|648.85|651.97|649.57|651.25|648.85|0
1649347140000|2022-04-07 15:59:00|651.06|648.66|651.43|649.03|651.61|649.21|651.06|648.66|0
1649347150000|2022-04-07 15:59:10|651.24|648.84|651.61|649.21|651.61|649.21|651.24|648.84|0
1649347160000|2022-04-07 15:59:20|651.43|649.03|651.61|649.21|651.79|649.39|651.43|649.03|0
1649347170000|2022-04-07 15:59:30|651.43|649.03|651.43|649.03|651.61|649.21|651.43|649.03|0
1649347180000|2022-04-07 15:59:40|651.97|649.57|652.52|650.12|652.52|650.12|651.97|649.57|0
1649347190000|2022-04-07 15:59:50|652.16|649.76|653.25|650.85|653.25|650.85|652.16|649.76|0
1649347200000|2022-04-07 16:00:00|652.89|650.49|652.34|649.94|652.89|650.49|652.34|649.94|0
1649347210000|2022-04-07 16:00:10|652.43|650.03|652.89|650.49|652.89|650.49|652.16|649.76|0
1649347220000|2022-04-07 16:00:20|653.16|650.76|653.8|651.4|653.8|651.4|653.16|650.76|0
1649347230000|2022-04-07 16:00:30|653.25|650.85|652.7|650.3|653.25|650.85|652.7|650.3|0
1649347240000|2022-04-07 16:00:40|652.52|650.12|652.52|650.12|652.52|650.12|652.16|649.76|0
1649347250000|2022-04-07 16:00:50|653.25|650.85|653.43|651.03|653.43|651.03|653.25|650.85|0
1649347260000|2022-04-07 16:01:00|653.25|650.85|653.25|650.85|653.25|650.85|652.89|650.49|0
1649347270000|2022-04-07 16:01:10|653.07|650.67|652.52|650.12|653.07|650.67|652.52|650.12|0
1649347280000|2022-04-07 16:01:20|652.34|649.94|653.07|650.67|653.07|650.67|652.34|649.94|0
1649347290000|2022-04-07 16:01:30|653.43|651.03|653.62|651.22|653.62|651.22|653.43|651.03|0
1649347300000|2022-04-07 16:01:40|653.52|651.12|653.62|651.22|653.62|651.22|653.52|651.12|0
1649347310000|2022-04-07 16:01:50|653.43|651.03|653.8|651.4|653.8|651.4|653.43|651.03|0
1649347320000|2022-04-07 16:02:00|653.07|650.67|653.25|650.85|653.25|650.85|653.07|650.67|0
1649347330000|2022-04-07 16:02:10|652.89|650.49|653.62|651.22|653.62|651.22|652.89|650.49|0
1649347340000|2022-04-07 16:02:20|653.25|650.85|653.43|651.03|653.43|651.03|653.25|650.85|0
1649347350000|2022-04-07 16:02:30|653.34|650.94|653.8|651.4|653.8|651.4|653.25|650.85|0
1649347360000|2022-04-07 16:02:40|653.98|651.58|654.71|652.31|654.71|652.31|653.98|651.58|0
1649347370000|2022-04-07 16:02:50|654.53|652.13|654.35|651.95|654.71|652.31|654.35|651.95|0
1649347380000|2022-04-07 16:03:00|654.16|651.76|653.7|651.3|654.16|651.76|653.43|651.03|0
1649347390000|2022-04-07 16:03:10|653.62|651.22|653.98|651.58|653.98|651.58|653.62|651.22|0
1649347400000|2022-04-07 16:03:20|653.43|651.03|653.8|651.4|653.8|651.4|653.43|651.03|0
1649347410000|2022-04-07 16:03:30|654.16|651.76|653.8|651.4|654.16|651.76|653.8|651.4|0
1649347420000|2022-04-07 16:03:40|653.98|651.58|653.62|651.22|653.98|651.58|653.62|651.22|0
1649347430000|2022-04-07 16:03:50|653.43|651.03|653.43|651.03|653.43|651.03|653.34|650.94|0
1649347440000|2022-04-07 16:04:00|653.8|651.4|654.16|651.76|654.16|651.76|653.8|651.4|0
1649347450000|2022-04-07 16:04:10|653.98|651.58|653.43|651.03|653.98|651.58|653.43|651.03|0
1649347460000|2022-04-07 16:04:20|653.25|650.85|652.89|650.49|653.25|650.85|652.89|650.49|0
1649347470000|2022-04-07 16:04:30|653.07|650.67|652.34|649.94|653.07|650.67|652.34|649.94|0
1649347480000|2022-04-07 16:04:40|652.15|649.75|652.15|649.75|652.15|649.75|652.15|649.75|0
1649347490000|2022-04-07 16:04:50|651.97|649.57|652.15|649.75|652.15|649.75|651.97|649.57|0
1649347500000|2022-04-07 16:05:00|652.34|649.94|652.88|650.48|652.88|650.48|652.34|649.94|0
1649347510000|2022-04-07 16:05:10|652.52|650.12|653.43|651.03|653.43|651.03|652.52|650.12|0
1649347520000|2022-04-07 16:05:20|653.62|651.22|653.62|651.22|653.8|651.4|653.62|651.22|0
1649347530000|2022-04-07 16:05:30|653.8|651.4|653.8|651.4|654.07|651.67|653.7|651.3|0
1649347540000|2022-04-07 16:05:40|652.88|650.48|653.62|651.22|653.62|651.22|652.88|650.48|0
1649347550000|2022-04-07 16:05:50|653.52|651.12|654.35|651.95|654.35|651.95|653.52|651.12|0
1649347560000|2022-04-07 16:06:00|654.16|651.76|654.35|651.95|654.71|652.31|654.16|651.76|0
1649347570000|2022-04-07 16:06:10|654.53|652.13|654.16|651.76|655.08|652.68|654.16|651.76|0
1649347580000|2022-04-07 16:06:20|654.53|652.13|654.35|651.95|654.71|652.31|654.35|651.95|0
1649347590000|2022-04-07 16:06:30|654.71|652.31|653.8|651.4|654.71|652.31|653.8|651.4|0
1649347600000|2022-04-07 16:06:40|653.61|651.21|653.52|651.12|653.61|651.21|653.25|650.85|0
1649347610000|2022-04-07 16:06:50|653.43|651.03|652.88|650.48|653.43|651.03|652.88|650.48|0
1649347620000|2022-04-07 16:07:00|652.52|650.12|652.7|650.3|652.88|650.48|652.52|650.12|0
1649347630000|2022-04-07 16:07:10|652.88|650.48|652.7|650.3|652.88|650.48|652.42|650.02|0
1649347640000|2022-04-07 16:07:20|652.52|650.12|653.07|650.67|653.07|650.67|652.52|650.12|0
1649347650000|2022-04-07 16:07:30|652.88|650.48|653.07|650.67|653.25|650.85|652.88|650.48|0
1649347660000|2022-04-07 16:07:40|652.7|650.3|653.07|650.67|653.07|650.67|652.7|650.3|0
1649347670000|2022-04-07 16:07:50|652.97|650.57|653.43|651.03|653.43|651.03|652.97|650.57|0
1649347680000|2022-04-07 16:08:00|654.16|651.76|653.8|651.4|654.16|651.76|653.8|651.4|0
1649347690000|2022-04-07 16:08:10|653.98|651.58|655.44|653.04|655.44|653.04|653.98|651.58|0
1649347700000|2022-04-07 16:08:20|654.89|652.49|653.8|651.4|654.89|652.49|653.8|651.4|0
1649347710000|2022-04-07 16:08:30|653.61|651.21|653.8|651.4|653.8|651.4|653.61|651.21|0
1649347720000|2022-04-07 16:08:40|654.34|651.94|654.53|652.13|654.53|652.13|654.16|651.76|0
1649347730000|2022-04-07 16:08:50|655.44|653.04|655.26|652.86|655.44|653.04|655.26|652.86|0
1649347740000|2022-04-07 16:09:00|655.16|652.76|655.53|653.13|655.53|653.13|655.16|652.76|0
1649347750000|2022-04-07 16:09:10|655.44|653.04|655.62|653.22|655.62|653.22|655.08|652.68|0
1649347760000|2022-04-07 16:09:20|655.44|653.04|656.17|653.77|656.17|653.77|655.44|653.04|0
1649347770000|2022-04-07 16:09:30|655.99|653.59|655.44|653.04|655.99|653.59|655.26|652.86|0
1649347780000|2022-04-07 16:09:40|655.81|653.41|655.62|653.22|655.81|653.41|655.44|653.04|0
1649347790000|2022-04-07 16:09:50|655.35|652.95|655.44|653.04|655.44|653.04|655.35|652.95|0
1649347800000|2022-04-07 16:10:00|655.81|653.41|655.9|653.5|656.17|653.77|655.81|653.41|0
1649347810000|2022-04-07 16:10:10|656.36|653.96|655.99|653.59|656.36|653.96|655.99|653.59|0
1649347820000|2022-04-07 16:10:20|655.81|653.41|655.81|653.41|655.81|653.41|655.81|653.41|0
1649347830000|2022-04-07 16:10:30|655.99|653.59|656.36|653.96|656.54|654.14|655.99|653.59|0
1649347840000|2022-04-07 16:10:40|656.54|654.14|658|655.6|658|655.6|656.54|654.14|0
1649347850000|2022-04-07 16:10:50|658.37|655.97|658.74|656.34|658.74|656.34|658.37|655.97|0
1649347860000|2022-04-07 16:11:00|658.92|656.52|658.19|655.79|658.92|656.52|658.19|655.79|0
1649347870000|2022-04-07 16:11:10|658.37|655.97|658|655.6|658.37|655.97|657.45|655.05|0
1649347880000|2022-04-07 16:11:20|657.82|655.42|657.45|655.05|657.82|655.42|657.45|655.05|0
1649347890000|2022-04-07 16:11:30|657.27|654.87|657.45|655.05|657.45|655.05|657.27|654.87|0
1649347900000|2022-04-07 16:11:40|657.54|655.14|657.09|654.69|657.54|655.14|657.09|654.69|0
1649347910000|2022-04-07 16:11:50|657.27|654.87|656.72|654.32|657.27|654.87|656.72|654.32|0
1649347920000|2022-04-07 16:12:00|656.54|654.14|656.9|654.5|656.9|654.5|656.36|653.96|0
1649347930000|2022-04-07 16:12:10|656.72|654.32|656.54|654.14|656.72|654.32|656.54|654.14|0
1649347940000|2022-04-07 16:12:20|656.72|654.32|655.99|653.59|656.99|654.59|655.99|653.59|0
1649347950000|2022-04-07 16:12:30|655.44|653.04|654.71|652.31|655.44|653.04|654.71|652.31|0
1649347960000|2022-04-07 16:12:40|654.89|652.49|655.07|652.67|655.07|652.67|654.89|652.49|0
1649347970000|2022-04-07 16:12:50|654.53|652.13|655.07|652.67|655.07|652.67|654.53|652.13|0
1649347980000|2022-04-07 16:13:00|655.26|652.86|655.26|652.86|655.44|653.04|655.26|652.86|0
1649347990000|2022-04-07 16:13:10|654.89|652.49|655.07|652.67|655.07|652.67|654.89|652.49|0
1649348000000|2022-04-07 16:13:20|655.26|652.86|655.26|652.86|655.44|653.04|655.07|652.67|0
1649348010000|2022-04-07 16:13:30|655.07|652.67|655.26|652.86|655.44|653.04|654.89|652.49|0
1649348020000|2022-04-07 16:13:40|655.44|653.04|655.81|653.41|655.81|653.41|655.44|653.04|0
1649348030000|2022-04-07 16:13:50|655.89|653.49|655.62|653.22|655.99|653.59|655.44|653.04|0
1649348040000|2022-04-07 16:14:00|655.53|653.13|656.17|653.77|656.17|653.77|655.53|653.13|0
1649348050000|2022-04-07 16:14:10|655.81|653.41|656.17|653.77|656.17|653.77|655.81|653.41|0
1649348060000|2022-04-07 16:14:20|655.81|653.41|655.81|653.41|655.81|653.41|655.81|653.41|0
1649348070000|2022-04-07 16:14:30|655.99|653.59|655.26|652.86|655.99|653.59|655.26|652.86|0
1649348080000|2022-04-07 16:14:40|655.71|653.31|655.81|653.41|655.99|653.59|655.71|653.31|0
1649348090000|2022-04-07 16:14:50|655.99|653.59|656.35|653.95|656.54|654.14|655.99|653.59|0
1649348100000|2022-04-07 16:15:00|656.54|654.14|656.17|653.77|656.72|654.32|656.17|653.77|0
1649348110000|2022-04-07 16:15:10|656.35|653.95|655.99|653.59|656.54|654.14|655.99|653.59|0
1649348120000|2022-04-07 16:15:20|655.8|653.4|655.71|653.31|655.8|653.4|655.62|653.22|0
1649348130000|2022-04-07 16:15:30|655.62|653.22|655.8|653.4|655.8|653.4|655.44|653.04|0
1649348140000|2022-04-07 16:15:40|655.62|653.22|655.44|653.04|655.62|653.22|655.26|652.86|0
1649348150000|2022-04-07 16:15:50|655.26|652.86|655.07|652.67|655.26|652.86|655.07|652.67|0
1649348160000|2022-04-07 16:16:00|655.26|652.86|655.62|653.22|655.62|653.22|655.26|652.86|0
1649348170000|2022-04-07 16:16:10|655.44|653.04|655.26|652.86|655.44|653.04|655.07|652.67|0
1649348180000|2022-04-07 16:16:20|655.16|652.76|655.16|652.76|655.26|652.86|655.16|652.76|0
1649348190000|2022-04-07 16:16:30|655.26|652.86|654.89|652.49|655.26|652.86|654.89|652.49|0
1649348200000|2022-04-07 16:16:40|654.52|652.12|655.07|652.67|655.07|652.67|654.52|652.12|0
1649348210000|2022-04-07 16:16:50|654.89|652.49|655.44|653.04|655.44|653.04|654.89|652.49|0
1649348220000|2022-04-07 16:17:00|654.89|652.49|654.71|652.31|654.89|652.49|654.71|652.31|0
1649348230000|2022-04-07 16:17:10|654.52|652.12|654.16|651.76|654.71|652.31|654.16|651.76|0
1649348240000|2022-04-07 16:17:20|654.34|651.94|654.34|651.94|654.52|652.12|654.16|651.76|0
1649348250000|2022-04-07 16:17:30|654.52|652.12|654.34|651.94|654.71|652.31|654.34|651.94|0
1649348260000|2022-04-07 16:17:40|654.16|651.76|654.43|652.03|654.52|652.12|654.16|651.76|0
1649348270000|2022-04-07 16:17:50|654.52|652.12|654.34|651.94|654.52|652.12|654.34|651.94|0
1649348280000|2022-04-07 16:18:00|654.16|651.76|653.79|651.39|654.16|651.76|653.79|651.39|0
1649348290000|2022-04-07 16:18:10|653.43|651.03|653.43|651.03|653.61|651.21|653.43|651.03|0
1649348300000|2022-04-07 16:18:20|653.79|651.39|653.43|651.03|653.79|651.39|653.43|651.03|0
1649348310000|2022-04-07 16:18:30|654.16|651.76|654.34|651.94|654.34|651.94|653.98|651.58|0
1649348320000|2022-04-07 16:18:40|654.52|652.12|654.52|652.12|654.52|652.12|654.34|651.94|0
1649348330000|2022-04-07 16:18:50|654.71|652.31|654.52|652.12|654.71|652.31|654.52|652.12|0
1649348340000|2022-04-07 16:19:00|654.34|651.94|654.34|651.94|654.34|651.94|653.97|651.57|0
1649348350000|2022-04-07 16:19:10|654.52|652.12|654.52|652.12|654.52|652.12|654.52|652.12|0
1649348360000|2022-04-07 16:19:20|654.16|651.76|654.89|652.49|654.89|652.49|654.16|651.76|0
1649348370000|2022-04-07 16:19:30|655.07|652.67|654.52|652.12|655.07|652.67|654.52|652.12|0
1649348380000|2022-04-07 16:19:40|654.34|651.94|654.71|652.31|654.71|652.31|654.34|651.94|0
1649348390000|2022-04-07 16:19:50|654.34|651.94|654.16|651.76|654.34|651.94|654.16|651.76|0
1649348400000|2022-04-07 16:20:00|653.79|651.39|653.24|650.84|653.97|651.57|653.24|650.84|0
1649348410000|2022-04-07 16:20:10|653.43|651.03|653.33|650.93|653.79|651.39|653.33|650.93|0
1649348420000|2022-04-07 16:20:20|653.61|651.21|653.79|651.39|653.97|651.57|653.61|651.21|0
1649348430000|2022-04-07 16:20:30|653.61|651.21|654.16|651.76|654.16|651.76|653.61|651.21|0
1649348440000|2022-04-07 16:20:40|653.97|651.57|654.52|652.12|654.52|652.12|653.79|651.39|0
1649348450000|2022-04-07 16:20:50|654.34|651.94|654.43|652.03|654.52|652.12|654.34|651.94|0
1649348460000|2022-04-07 16:21:00|654.52|652.12|654.71|652.31|654.89|652.49|654.34|651.94|0
1649348470000|2022-04-07 16:21:10|654.89|652.49|655.25|652.85|655.25|652.85|654.89|652.49|0
1649348480000|2022-04-07 16:21:20|654.98|652.58|655.25|652.85|655.25|652.85|654.98|652.58|0
1649348490000|2022-04-07 16:21:30|655.62|653.22|655.44|653.04|655.8|653.4|655.44|653.04|0
1649348500000|2022-04-07 16:21:40|655.62|653.22|655.99|653.59|655.99|653.59|655.62|653.22|0
1649348510000|2022-04-07 16:21:50|655.98|653.58|656.35|653.95|656.35|653.95|655.98|653.58|0
1649348520000|2022-04-07 16:22:00|657.45|655.05|657.08|654.68|657.45|655.05|657.08|654.68|0
1649348530000|2022-04-07 16:22:10|656.9|654.5|657.27|654.87|657.27|654.87|656.9|654.5|0
1649348540000|2022-04-07 16:22:20|656.9|654.5|656.17|653.77|656.9|654.5|656.17|653.77|0
1649348550000|2022-04-07 16:22:30|655.98|653.58|655.07|652.67|655.98|653.58|655.07|652.67|0
1649348560000|2022-04-07 16:22:40|654.7|652.3|654.7|652.3|654.7|652.3|654.52|652.12|0
1649348570000|2022-04-07 16:22:50|654.89|652.49|654.7|652.3|655.07|652.67|654.7|652.3|0
1649348580000|2022-04-07 16:23:00|654.43|652.03|654.52|652.12|654.7|652.3|654.43|652.03|0
1649348590000|2022-04-07 16:23:10|654.7|652.3|654.43|652.03|654.7|652.3|654.43|652.03|0
1649348600000|2022-04-07 16:23:20|654.7|652.3|654.7|652.3|654.89|652.49|654.7|652.3|0
1649348610000|2022-04-07 16:23:30|654.52|652.12|654.16|651.76|654.52|652.12|654.16|651.76|0
1649348620000|2022-04-07 16:23:40|653.97|651.57|654.16|651.76|654.16|651.76|653.97|651.57|0
1649348630000|2022-04-07 16:23:50|653.97|651.57|654.16|651.76|654.16|651.76|653.97|651.57|0
1649348640000|2022-04-07 16:24:00|654.06|651.66|654.16|651.76|654.16|651.76|654.06|651.66|0
1649348650000|2022-04-07 16:24:10|654.34|651.94|654.34|651.94|654.52|652.12|654.34|651.94|0
1649348660000|2022-04-07 16:24:20|654.16|651.76|653.97|651.57|654.34|651.94|653.97|651.57|0
1649348670000|2022-04-07 16:24:30|654.06|651.66|654.89|652.49|654.89|652.49|654.06|651.66|0
1649348680000|2022-04-07 16:24:40|655.25|652.85|654.89|652.49|655.25|652.85|654.89|652.49|0
1649348690000|2022-04-07 16:24:50|654.97|652.57|655.25|652.85|655.25|652.85|654.97|652.57|0
1649348700000|2022-04-07 16:25:00|655.07|652.67|654.61|652.21|655.07|652.67|654.61|652.21|0
1649348710000|2022-04-07 16:25:10|654.52|652.12|654.34|651.94|654.52|652.12|654.34|651.94|0
1649348720000|2022-04-07 16:25:20|653.97|651.57|654.52|652.12|654.52|652.12|653.97|651.57|0
1649348730000|2022-04-07 16:25:30|654.34|651.94|654.24|651.84|654.34|651.94|654.15|651.75|0
1649348740000|2022-04-07 16:25:40|654.34|651.94|654.34|651.94|654.34|651.94|654.15|651.75|0
1649348750000|2022-04-07 16:25:50|654.24|651.84|653.97|651.57|654.34|651.94|653.97|651.57|0
1649348760000|2022-04-07 16:26:00|654.34|651.94|654.7|652.3|654.7|652.3|654.34|651.94|0
1649348770000|2022-04-07 16:26:10|654.89|652.49|654.7|652.3|654.89|652.49|654.7|652.3|0
1649348780000|2022-04-07 16:26:20|655.25|652.85|655.62|653.22|655.62|653.22|655.25|652.85|0
1649348790000|2022-04-07 16:26:30|655.98|653.58|655.8|653.4|655.98|653.58|655.7|653.3|0
1649348800000|2022-04-07 16:26:40|655.98|653.58|655.98|653.58|656.17|653.77|655.98|653.58|0
1649348810000|2022-04-07 16:26:50|655.89|653.49|655.43|653.03|655.89|653.49|655.43|653.03|0
1649348820000|2022-04-07 16:27:00|655.07|652.67|654.7|652.3|655.07|652.67|654.7|652.3|0
1649348830000|2022-04-07 16:27:10|654.52|652.12|654.52|652.12|654.52|652.12|654.34|651.94|0
1649348840000|2022-04-07 16:27:20|654.7|652.3|654.34|651.94|654.7|652.3|654.34|651.94|0
1649348850000|2022-04-07 16:27:30|654.15|651.75|654.15|651.75|654.42|652.02|654.15|651.75|0
1649348860000|2022-04-07 16:27:40|654.34|651.94|654.15|651.75|654.34|651.94|654.15|651.75|0
1649348870000|2022-04-07 16:27:50|653.97|651.57|654.15|651.75|654.15|651.75|653.97|651.57|0
1649348880000|2022-04-07 16:28:00|654.34|651.94|654.24|651.84|654.34|651.94|654.24|651.84|0
1649348890000|2022-04-07 16:28:10|654.06|651.66|652.51|650.11|654.06|651.66|652.51|650.11|0
1649348900000|2022-04-07 16:28:20|652.69|650.29|652.69|650.29|652.69|650.29|652.51|650.11|0
1649348910000|2022-04-07 16:28:30|652.87|650.47|652.33|649.93|652.87|650.47|652.33|649.93|0
1649348920000|2022-04-07 16:28:40|652.14|649.74|651.96|649.56|652.14|649.74|651.96|649.56|0
1649348930000|2022-04-07 16:28:50|652.14|649.74|651.96|649.56|652.14|649.74|651.96|649.56|0
1649348940000|2022-04-07 16:29:00|651.6|649.2|651.78|649.38|651.78|649.38|651.6|649.2|0
1649348950000|2022-04-07 16:29:10|651.6|649.2|652.87|650.47|652.87|650.47|651.6|649.2|0
1649348960000|2022-04-07 16:29:20|652.96|650.56|653.42|651.02|653.42|651.02|652.87|650.47|0
1649348970000|2022-04-07 16:29:30|653.24|650.84|653.06|650.66|653.42|651.02|653.06|650.66|0
1649348980000|2022-04-07 16:29:40|653.24|650.84|653.24|650.84|653.42|651.02|653.06|650.66|0
1649348990000|2022-04-07 16:29:50|653.33|650.93|652.87|650.47|653.33|650.93|652.87|650.47|0
1649349000000|2022-04-07 16:30:00|652.69|650.29|652.14|649.74|652.69|650.29|651.96|649.56|0
1649349010000|2022-04-07 16:30:10|652.51|650.11|652.14|649.74|652.51|650.11|652.14|649.74|0
1649349020000|2022-04-07 16:30:20|652.33|649.93|651.96|649.56|652.33|649.93|651.96|649.56|0
1649349030000|2022-04-07 16:30:30|651.78|649.38|651.96|649.56|651.96|649.56|651.6|649.2|0
1649349040000|2022-04-07 16:30:40|652.05|649.65|651.78|649.38|652.05|649.65|651.78|649.38|0
1649349050000|2022-04-07 16:30:50|652.14|649.74|652.51|650.11|652.51|650.11|652.05|649.65|0
1649349060000|2022-04-07 16:31:00|652.69|650.29|652.69|650.29|652.78|650.38|652.69|650.29|0
1649349070000|2022-04-07 16:31:10|653.06|650.66|652.69|650.29|653.06|650.66|652.69|650.29|0
1649349080000|2022-04-07 16:31:20|652.51|650.11|652.6|650.2|652.69|650.29|652.51|650.11|0
1649349090000|2022-04-07 16:31:30|652.14|649.74|652.51|650.11|652.51|650.11|652.14|649.74|0
1649349100000|2022-04-07 16:31:40|652.69|650.29|653.06|650.66|653.06|650.66|652.69|650.29|0
1649349120000|2022-04-07 16:32:00|652.87|650.47|652.87|650.47|652.87|650.47|652.69|650.29|0
1649349130000|2022-04-07 16:32:10|652.51|650.11|652.87|650.47|652.87|650.47|652.51|650.11|0
1649349140000|2022-04-07 16:32:20|652.69|650.29|652.69|650.29|652.69|650.29|652.69|650.29|0
1649349150000|2022-04-07 16:32:30|652.87|650.47|652.69|650.29|652.87|650.47|652.69|650.29|0
1649349160000|2022-04-07 16:32:40|652.87|650.47|652.69|650.29|652.87|650.47|652.51|650.11|0
1649349170000|2022-04-07 16:32:50|653.6|651.2|653.79|651.39|653.79|651.39|653.6|651.2|0
1649349180000|2022-04-07 16:33:00|653.6|651.2|654.15|651.75|654.15|651.75|653.6|651.2|0
1649349190000|2022-04-07 16:33:10|654.33|651.93|653.79|651.39|654.33|651.93|653.79|651.39|0
1649349200000|2022-04-07 16:33:20|653.97|651.57|653.97|651.57|654.15|651.75|653.97|651.57|0
1649349210000|2022-04-07 16:33:30|653.87|651.47|653.79|651.39|653.87|651.47|653.79|651.39|0
1649349220000|2022-04-07 16:33:40|653.97|651.57|653.97|651.57|653.97|651.57|653.97|651.57|0
1649349230000|2022-04-07 16:33:50|653.79|651.39|653.79|651.39|654.15|651.75|653.79|651.39|0
1649349240000|2022-04-07 16:34:00|653.6|651.2|652.78|650.38|653.6|651.2|652.78|650.38|0
1649349250000|2022-04-07 16:34:10|652.69|650.29|652.87|650.47|652.87|650.47|652.69|650.29|0
1649349260000|2022-04-07 16:34:20|653.05|650.65|653.24|650.84|653.42|651.02|653.05|650.65|0
1649349270000|2022-04-07 16:34:30|653.05|650.65|652.87|650.47|653.05|650.65|652.87|650.47|0
1649349280000|2022-04-07 16:34:40|652.69|650.29|652.69|650.29|652.87|650.47|652.69|650.29|0
1649349290000|2022-04-07 16:34:50|653.05|650.65|652.51|650.11|653.05|650.65|652.51|650.11|0
1649349300000|2022-04-07 16:35:00|652.32|649.92|652.32|649.92|652.69|650.29|652.32|649.92|0
1649349310000|2022-04-07 16:35:10|651.96|649.56|651.78|649.38|651.96|649.56|651.78|649.38|0
1649349320000|2022-04-07 16:35:20|651.96|649.56|651.59|649.19|651.96|649.56|651.59|649.19|0
1649349330000|2022-04-07 16:35:30|651.78|649.38|651.96|649.56|652.51|650.11|651.78|649.38|0
1649349340000|2022-04-07 16:35:40|651.78|649.38|651.78|649.38|651.78|649.38|651.78|649.38|0
1649349350000|2022-04-07 16:35:50|652.14|649.74|653.24|650.84|653.24|650.84|652.14|649.74|0
1649349360000|2022-04-07 16:36:00|653.05|650.65|653.42|651.02|653.42|651.02|652.87|650.47|0
1649349370000|2022-04-07 16:36:10|653.24|650.84|653.6|651.2|653.6|651.2|653.05|650.65|0
1649349380000|2022-04-07 16:36:20|652.96|650.56|652.69|650.29|652.96|650.56|652.51|650.11|0
1649349390000|2022-04-07 16:36:30|652.87|650.47|652.87|650.47|653.05|650.65|652.87|650.47|0
1649349400000|2022-04-07 16:36:40|653.05|650.65|652.87|650.47|653.05|650.65|652.87|650.47|0
1649349410000|2022-04-07 16:36:50|652.69|650.29|652.69|650.29|652.87|650.47|652.69|650.29|0
1649349420000|2022-04-07 16:37:00|652.87|650.47|653.05|650.65|653.24|650.84|652.87|650.47|0
1649349430000|2022-04-07 16:37:10|652.87|650.47|653.05|650.65|653.05|650.65|652.78|650.38|0
1649349440000|2022-04-07 16:37:20|653.42|651.02|653.42|651.02|653.42|651.02|653.24|650.84|0
1649349450000|2022-04-07 16:37:30|653.78|651.38|653.6|651.2|653.78|651.38|653.6|651.2|0
1649349460000|2022-04-07 16:37:40|654.15|651.75|653.97|651.57|654.33|651.93|653.97|651.57|0
1649349470000|2022-04-07 16:37:50|654.05|651.65|654.15|651.75|654.51|652.11|654.05|651.65|0
1649349480000|2022-04-07 16:38:00|653.6|651.2|653.6|651.2|653.6|651.2|653.05|650.65|0
1649349490000|2022-04-07 16:38:10|653.51|651.11|653.78|651.38|653.78|651.38|653.51|651.11|0
1649349500000|2022-04-07 16:38:20|653.24|650.84|653.6|651.2|653.6|651.2|653.24|650.84|0
1649349510000|2022-04-07 16:38:30|653.24|650.84|653.24|650.84|653.42|651.02|653.05|650.65|0
1649349520000|2022-04-07 16:38:40|653.05|650.65|653.05|650.65|653.14|650.74|652.96|650.56|0
1649349530000|2022-04-07 16:38:50|653.24|650.84|653.05|650.65|653.24|650.84|653.05|650.65|0
1649349540000|2022-04-07 16:39:00|652.87|650.47|652.41|650.01|652.87|650.47|652.32|649.92|0
1649349550000|2022-04-07 16:39:10|651.59|649.19|651.96|649.56|651.96|649.56|651.59|649.19|0
1649349560000|2022-04-07 16:39:20|651.77|649.37|651.86|649.46|651.96|649.56|651.77|649.37|0
1649349570000|2022-04-07 16:39:30|651.77|649.37|651.59|649.19|651.77|649.37|651.59|649.19|0
1649349580000|2022-04-07 16:39:40|651.77|649.37|651.86|649.46|651.86|649.46|651.77|649.37|0
1649349590000|2022-04-07 16:39:50|651.77|649.37|651.96|649.56|651.96|649.56|651.77|649.37|0
1649349600000|2022-04-07 16:40:00|651.59|649.19|651.77|649.37|651.77|649.37|651.41|649.01|0
1649349610000|2022-04-07 16:40:10|651.59|649.19|651.41|649.01|651.77|649.37|651.41|649.01|0
1649349620000|2022-04-07 16:40:20|651.59|649.19|651.59|649.19|651.59|649.19|651.41|649.01|0
1649349630000|2022-04-07 16:40:30|651.23|648.83|651.41|649.01|651.41|649.01|651.23|648.83|0
1649349640000|2022-04-07 16:40:40|651.23|648.83|651.23|648.83|651.23|648.83|651.23|648.83|0
1649349650000|2022-04-07 16:40:50|651.41|649.01|652.32|649.92|652.32|649.92|651.41|649.01|0
1649349660000|2022-04-07 16:41:00|652.14|649.74|652.69|650.29|652.69|650.29|652.14|649.74|0
1649349670000|2022-04-07 16:41:10|652.5|650.1|652.69|650.29|652.69|650.29|652.5|650.1|0
1649349680000|2022-04-07 16:41:20|652.59|650.19|652.69|650.29|652.87|650.47|652.59|650.19|0
1649349690000|2022-04-07 16:41:30|652.5|650.1|653.05|650.65|653.05|650.65|652.5|650.1|0
1649349700000|2022-04-07 16:41:40|652.77|650.37|652.32|649.92|652.77|650.37|652.32|649.92|0
1649349710000|2022-04-07 16:41:50|653.23|650.83|653.05|650.65|653.23|650.83|653.05|650.65|0
1649349720000|2022-04-07 16:42:00|652.87|650.47|652.5|650.1|653.05|650.65|652.5|650.1|0
1649349730000|2022-04-07 16:42:10|652.32|649.92|652.41|650.01|652.41|650.01|652.14|649.74|0
1649349740000|2022-04-07 16:42:20|652.5|650.1|652.32|649.92|652.69|650.29|652.32|649.92|0
1649349750000|2022-04-07 16:42:30|652.14|649.74|653.05|650.65|653.05|650.65|652.14|649.74|0
1649349760000|2022-04-07 16:42:40|652.87|650.47|652.69|650.29|652.87|650.47|652.69|650.29|0
1649349770000|2022-04-07 16:42:50|652.5|650.1|652.5|650.1|652.59|650.19|652.32|649.92|0
1649349780000|2022-04-07 16:43:00|652.69|650.29|652.69|650.29|652.87|650.47|652.69|650.29|0
1649349790000|2022-04-07 16:43:10|653.05|650.65|652.5|650.1|653.05|650.65|652.5|650.1|0
1649349800000|2022-04-07 16:43:20|652.32|649.92|652.32|649.92|652.32|649.92|652.32|649.92|0
1649349810000|2022-04-07 16:43:30|652.14|649.74|652.14|649.74|652.5|650.1|652.14|649.74|0
1649349820000|2022-04-07 16:43:40|652.23|649.83|652.5|650.1|652.5|650.1|652.23|649.83|0
1649349830000|2022-04-07 16:43:50|652.32|649.92|651.77|649.37|652.32|649.92|651.77|649.37|0
1649349840000|2022-04-07 16:44:00|651.31|648.91|651.04|648.64|651.31|648.91|651.04|648.64|0
1649349850000|2022-04-07 16:44:10|651.22|648.82|651.22|648.82|651.41|649.01|651.22|648.82|0
1649349860000|2022-04-07 16:44:20|651.04|648.64|650.68|648.28|651.04|648.64|650.68|648.28|0
1649349870000|2022-04-07 16:44:30|650.77|648.37|651.22|648.82|651.22|648.82|650.77|648.37|0
1649349880000|2022-04-07 16:44:40|650.86|648.46|650.86|648.46|650.86|648.46|650.76|648.36|0
1649349890000|2022-04-07 16:44:50|651.04|648.64|650.86|648.46|651.04|648.64|650.86|648.46|0
1649349900000|2022-04-07 16:45:00|651.04|648.64|650.95|648.55|651.04|648.64|650.86|648.46|0
1649349910000|2022-04-07 16:45:10|650.86|648.46|650.31|647.91|650.86|648.46|650.31|647.91|0
1649349920000|2022-04-07 16:45:20|650.49|648.09|651.31|648.91|651.31|648.91|650.49|648.09|0
1649349930000|2022-04-07 16:45:30|651.59|649.19|651.41|649.01|651.59|649.19|651.41|649.01|0
1649349940000|2022-04-07 16:45:40|651.04|648.64|651.41|649.01|651.41|649.01|651.04|648.64|0
1649349950000|2022-04-07 16:45:50|651.59|649.19|651.95|649.55|651.95|649.55|651.59|649.19|0
1649349960000|2022-04-07 16:46:00|652.32|649.92|652.59|650.19|652.68|650.28|652.32|649.92|0
1649349970000|2022-04-07 16:46:10|652.14|649.74|651.41|649.01|652.14|649.74|651.41|649.01|0
1649349980000|2022-04-07 16:46:20|651.59|649.19|651.68|649.28|651.68|649.28|651.22|648.82|0
1649349990000|2022-04-07 16:46:30|651.41|649.01|651.22|648.82|651.41|649.01|651.22|648.82|0
1649350000000|2022-04-07 16:46:40|651.31|648.91|651.04|648.64|651.31|648.91|651.04|648.64|0
1649350010000|2022-04-07 16:46:50|650.86|648.46|650.68|648.28|650.86|648.46|650.68|648.28|0
1649350020000|2022-04-07 16:47:00|650.49|648.09|649.95|647.55|650.49|648.09|649.95|647.55|0
1649350030000|2022-04-07 16:47:10|650.13|647.73|650.86|648.46|650.86|648.46|650.13|647.73|0
1649350040000|2022-04-07 16:47:20|650.68|648.28|650.68|648.28|650.95|648.55|650.68|648.28|0
1649350050000|2022-04-07 16:47:30|650.31|647.91|650.49|648.09|650.49|648.09|650.31|647.91|0
1649350060000|2022-04-07 16:47:40|650.31|647.91|650.58|648.18|650.58|648.18|650.31|647.91|0
1649350070000|2022-04-07 16:47:50|650.49|648.09|650.31|647.91|650.49|648.09|650.13|647.73|0
1649350080000|2022-04-07 16:48:00|650.13|647.73|649.95|647.55|650.13|647.73|649.95|647.55|0
1649350090000|2022-04-07 16:48:10|649.76|647.36|649.31|646.91|649.76|647.36|649.22|646.82|0
1649350100000|2022-04-07 16:48:20|649.4|647|649.49|647.09|649.49|647.09|649.4|647|0
1649350110000|2022-04-07 16:48:30|649.4|647|649.4|647|649.4|647|649.04|646.64|0
1649350120000|2022-04-07 16:48:40|649.22|646.82|649.04|646.64|649.22|646.82|649.04|646.64|0
1649350130000|2022-04-07 16:48:50|648.85|646.45|649.04|646.64|649.04|646.64|648.85|646.45|0
1649350140000|2022-04-07 16:49:00|648.85|646.45|648.67|646.27|648.85|646.45|648.67|646.27|0
1649350150000|2022-04-07 16:49:10|648.76|646.36|648.12|645.72|648.76|646.36|648.12|645.72|0
1649350160000|2022-04-07 16:49:20|648.31|645.91|648.31|645.91|648.31|645.91|648.12|645.72|0
1649350170000|2022-04-07 16:49:30|648.12|645.72|648.12|645.72|648.31|645.91|648.12|645.72|0
1649350180000|2022-04-07 16:49:40|647.94|645.54|648.12|645.72|648.12|645.72|647.94|645.54|0
1649350190000|2022-04-07 16:49:50|647.94|645.54|647.58|645.18|647.94|645.54|647.58|645.18|0
1649350200000|2022-04-07 16:50:00|647.4|645|647.58|645.18|647.58|645.18|647.4|645|0
1649350210000|2022-04-07 16:50:10|647.76|645.36|647.67|645.27|647.76|645.36|647.58|645.18|0
1649350220000|2022-04-07 16:50:20|647.94|645.54|647.76|645.36|648.12|645.72|647.76|645.36|0
1649350230000|2022-04-07 16:50:30|647.67|645.27|647.94|645.54|647.94|645.54|647.67|645.27|0
1649350240000|2022-04-07 16:50:40|648.12|645.72|648.31|645.91|648.31|645.91|647.94|645.54|0
1649350250000|2022-04-07 16:50:50|648.12|645.72|648.49|646.09|648.49|646.09|648.12|645.72|0
1649350260000|2022-04-07 16:51:00|648.31|645.91|648.67|646.27|648.67|646.27|648.31|645.91|0
1649350270000|2022-04-07 16:51:10|648.85|646.45|648.94|646.54|648.94|646.54|648.67|646.27|0
1649350280000|2022-04-07 16:51:20|649.22|646.82|649.03|646.63|649.22|646.82|648.85|646.45|0
1649350290000|2022-04-07 16:51:30|648.85|646.45|649.22|646.82|649.22|646.82|648.85|646.45|0
1649350300000|2022-04-07 16:51:40|649.4|647|650.31|647.91|650.31|647.91|649.4|647|0
1649350310000|2022-04-07 16:51:50|651.04|648.64|651.22|648.82|651.4|649|650.86|648.46|0
1649350320000|2022-04-07 16:52:00|651.04|648.64|650.49|648.09|651.13|648.73|650.49|648.09|0
1649350330000|2022-04-07 16:52:10|650.67|648.27|650.4|648|650.67|648.27|650.31|647.91|0
1649350340000|2022-04-07 16:52:20|651.04|648.64|650.86|648.46|651.22|648.82|650.86|648.46|0
1649350350000|2022-04-07 16:52:30|650.67|648.27|651.04|648.64|651.04|648.64|650.67|648.27|0
1649350360000|2022-04-07 16:52:40|651.22|648.82|651.22|648.82|651.22|648.82|651.04|648.64|0
1649350370000|2022-04-07 16:52:50|651.59|649.19|651.77|649.37|651.77|649.37|651.59|649.19|0
1649350380000|2022-04-07 16:53:00|651.95|649.55|651.59|649.19|651.95|649.55|651.4|649|0
1649350390000|2022-04-07 16:53:10|651.77|649.37|651.77|649.37|652.13|649.73|651.77|649.37|0
1649350400000|2022-04-07 16:53:20|651.95|649.55|651.59|649.19|651.95|649.55|651.59|649.19|0
1649350410000|2022-04-07 16:53:30|651.4|649|651.59|649.19|651.59|649.19|651.4|649|0
1649350420000|2022-04-07 16:53:40|651.4|649|651.4|649|651.4|649|651.4|649|0
1649350430000|2022-04-07 16:53:50|651.22|648.82|650.49|648.09|651.22|648.82|650.49|648.09|0
1649350440000|2022-04-07 16:54:00|650.67|648.27|650.67|648.27|650.67|648.27|650.67|648.27|0
1649350450000|2022-04-07 16:54:10|650.58|648.18|650.49|648.09|650.67|648.27|650.49|648.09|0
1649350460000|2022-04-07 16:54:20|650.86|648.46|650.67|648.27|650.86|648.46|650.67|648.27|0
1649350470000|2022-04-07 16:54:30|650.86|648.46|650.86|648.46|651.04|648.64|650.86|648.46|0
1649350480000|2022-04-07 16:54:40|651.04|648.64|650.67|648.27|651.04|648.64|650.67|648.27|0
1649350490000|2022-04-07 16:54:50|650.49|648.09|650.31|647.91|650.49|648.09|650.31|647.91|0
1649350500000|2022-04-07 16:55:00|650.49|648.09|650.31|647.91|650.49|648.09|650.31|647.91|0
1649350510000|2022-04-07 16:55:10|650.67|648.27|650.31|647.91|650.67|648.27|650.31|647.91|0
1649350520000|2022-04-07 16:55:20|650.13|647.73|650.4|648|650.67|648.27|650.13|647.73|0
1649350530000|2022-04-07 16:55:30|650.67|648.27|650.67|648.27|650.85|648.45|650.67|648.27|0
1649350550000|2022-04-07 16:55:50|650.49|648.09|650.49|648.09|650.67|648.27|650.49|648.09|0
1649350560000|2022-04-07 16:56:00|650.67|648.27|651.22|648.82|651.22|648.82|650.67|648.27|0
1649350570000|2022-04-07 16:56:10|651.67|649.27|651.4|649|651.77|649.37|651.4|649|0
1649350580000|2022-04-07 16:56:20|651.22|648.82|651.85|649.45|651.85|649.45|651.22|648.82|0
1649350590000|2022-04-07 16:56:30|651.77|649.37|651.58|649.18|651.77|649.37|651.58|649.18|0
1649350600000|2022-04-07 16:56:40|652.13|649.73|651.77|649.37|652.13|649.73|651.58|649.18|0
1649350610000|2022-04-07 16:56:50|651.95|649.55|651.77|649.37|651.95|649.55|651.77|649.37|0
1649350620000|2022-04-07 16:57:00|651.4|649|651.22|648.82|651.4|649|651.22|648.82|0
1649350630000|2022-04-07 16:57:10|651.04|648.64|651.22|648.82|651.22|648.82|651.04|648.64|0
1649350640000|2022-04-07 16:57:20|651.04|648.64|650.85|648.45|651.04|648.64|650.85|648.45|0
1649350650000|2022-04-07 16:57:30|650.49|648.09|650.31|647.91|650.49|648.09|650.31|647.91|0
1649350660000|2022-04-07 16:57:40|650.12|647.72|650.12|647.72|650.31|647.91|650.12|647.72|0
1649350670000|2022-04-07 16:57:50|650.03|647.63|649.94|647.54|650.12|647.72|649.94|647.54|0
1649350680000|2022-04-07 16:58:00|650.12|647.72|650.12|647.72|650.31|647.91|650.12|647.72|0
1649350690000|2022-04-07 16:58:10|650.67|648.27|650.39|647.99|650.67|648.27|650.31|647.91|0
1649350700000|2022-04-07 16:58:20|650.31|647.91|650.12|647.72|650.31|647.91|650.12|647.72|0
1649350710000|2022-04-07 16:58:30|650.31|647.91|650.12|647.72|650.31|647.91|650.12|647.72|0
1649350720000|2022-04-07 16:58:40|650.85|648.45|651.22|648.82|651.22|648.82|650.85|648.45|0
1649350730000|2022-04-07 16:58:50|651.04|648.64|651.4|649|651.4|649|651.04|648.64|0
1649350740000|2022-04-07 16:59:00|651.95|649.55|652.58|650.18|652.58|650.18|651.95|649.55|0
1649350750000|2022-04-07 16:59:10|652.86|650.46|652.31|649.91|652.86|650.46|652.31|649.91|0
1649350760000|2022-04-07 16:59:20|652.5|650.1|652.31|649.91|652.68|650.28|652.31|649.91|0
1649350770000|2022-04-07 16:59:30|652.13|649.73|652.31|649.91|652.31|649.91|652.04|649.64|0
1649350780000|2022-04-07 16:59:40|652.13|649.73|652.31|649.91|652.31|649.91|652.13|649.73|0
1649350790000|2022-04-07 16:59:50|652.13|649.73|652.31|649.91|652.31|649.91|651.95|649.55|0
1649350800000|2022-04-07 17:00:00|652.5|650.1|651.95|649.55|652.5|650.1|651.77|649.37|0
1649350810000|2022-04-07 17:00:10|652.13|649.73|652.13|649.73|652.5|650.1|652.13|649.73|0
1649350820000|2022-04-07 17:00:20|651.95|649.55|651.58|649.18|651.95|649.55|651.58|649.18|0
1649350830000|2022-04-07 17:00:30|651.76|649.36|652.13|649.73|652.13|649.73|651.76|649.36|0
1649350840000|2022-04-07 17:00:40|652.31|649.91|652.13|649.73|652.31|649.91|652.13|649.73|0
1649350850000|2022-04-07 17:00:50|652.03|649.63|652.31|649.91|652.31|649.91|652.03|649.63|0
1649350860000|2022-04-07 17:01:00|651.95|649.55|652.86|650.46|652.86|650.46|651.95|649.55|0
1649350870000|2022-04-07 17:01:10|653.04|650.64|652.95|650.55|653.04|650.64|652.86|650.46|0
1649350880000|2022-04-07 17:01:20|653.04|650.64|653.41|651.01|653.41|651.01|653.04|650.64|0
1649350890000|2022-04-07 17:01:30|652.86|650.46|651.76|649.36|652.86|650.46|651.76|649.36|0
1649350900000|2022-04-07 17:01:40|651.95|649.55|652.03|649.63|652.13|649.73|651.95|649.55|0
1649350910000|2022-04-07 17:01:50|652.13|649.73|652.13|649.73|652.13|649.73|651.76|649.36|0
1649350920000|2022-04-07 17:02:00|652.31|649.91|652.86|650.46|652.86|650.46|652.31|649.91|0
1649350930000|2022-04-07 17:02:10|653.41|651.01|654.69|652.29|655.05|652.65|653.41|651.01|0
1649350940000|2022-04-07 17:02:20|654.5|652.1|654.32|651.92|654.5|652.1|654.32|651.92|0
1649350950000|2022-04-07 17:02:30|654.5|652.1|655.05|652.65|655.05|652.65|654.5|652.1|0
1649350960000|2022-04-07 17:02:40|654.5|652.1|654.69|652.29|654.69|652.29|654.5|652.1|0
1649350970000|2022-04-07 17:02:50|654.87|652.47|654.32|651.92|654.87|652.47|654.32|651.92|0
1649350980000|2022-04-07 17:03:00|654.87|652.47|656.15|653.75|656.15|653.75|654.87|652.47|0
1649350990000|2022-04-07 17:03:10|656.33|653.93|657.06|654.66|657.06|654.66|656.33|653.93|0
1649351000000|2022-04-07 17:03:20|657.15|654.75|657.25|654.85|657.43|655.03|657.15|654.75|0
1649351010000|2022-04-07 17:03:30|657.43|655.03|657.25|654.85|657.61|655.21|657.25|654.85|0
1649351020000|2022-04-07 17:03:40|657.06|654.66|656.97|654.57|657.25|654.85|656.97|654.57|0
1649351030000|2022-04-07 17:03:50|656.7|654.3|656.7|654.3|656.88|654.48|656.52|654.12|0
1649351040000|2022-04-07 17:04:00|656.88|654.48|657.06|654.66|657.06|654.66|656.88|654.48|0
1649351050000|2022-04-07 17:04:10|657.25|654.85|657.06|654.66|657.25|654.85|657.06|654.66|0
1649351060000|2022-04-07 17:04:20|657.25|654.85|657.43|655.03|657.43|655.03|657.25|654.85|0
1649351070000|2022-04-07 17:04:30|657.25|654.85|657.25|654.85|657.43|655.03|657.25|654.85|0
1649351080000|2022-04-07 17:04:40|657.06|654.66|657.06|654.66|657.06|654.66|657.06|654.66|0
1649351090000|2022-04-07 17:04:50|656.88|654.48|656.33|653.93|656.88|654.48|656.33|653.93|0
1649351100000|2022-04-07 17:05:00|656.51|654.11|656.33|653.93|656.51|654.11|656.15|653.75|0
1649351110000|2022-04-07 17:05:10|656.15|653.75|655.97|653.57|656.15|653.75|655.78|653.38|0
1649351120000|2022-04-07 17:05:20|655.78|653.38|655.78|653.38|655.78|653.38|655.5|653.1|0
1649351130000|2022-04-07 17:05:30|655.97|653.57|655.87|653.47|655.97|653.57|655.69|653.29|0
1649351140000|2022-04-07 17:05:40|656.15|653.75|655.97|653.57|656.15|653.75|655.78|653.38|0
1649351150000|2022-04-07 17:05:50|655.78|653.38|655.78|653.38|655.78|653.38|655.6|653.2|0
1649351160000|2022-04-07 17:06:00|655.42|653.02|655.42|653.02|655.5|653.1|655.42|653.02|0
1649351170000|2022-04-07 17:06:10|655.23|652.83|655.78|653.38|655.78|653.38|655.23|652.83|0
1649351180000|2022-04-07 17:06:20|656.15|653.75|656.15|653.75|656.15|653.75|656.15|653.75|0
1649351190000|2022-04-07 17:06:30|656.7|654.3|657.06|654.66|657.06|654.66|656.7|654.3|0
1649351200000|2022-04-07 17:06:40|657.25|654.85|657.8|655.4|657.8|655.4|657.25|654.85|0
1649351210000|2022-04-07 17:06:50|657.43|655.03|657.43|655.03|657.43|655.03|657.43|655.03|0
1649351220000|2022-04-07 17:07:00|656.51|654.11|656.6|654.2|656.6|654.2|656.51|654.11|0
1649351230000|2022-04-07 17:07:10|656.51|654.11|656.51|654.11|656.51|654.11|656.33|653.93|0
1649351240000|2022-04-07 17:07:20|656.7|654.3|657.43|655.03|657.43|655.03|656.7|654.3|0
1649351250000|2022-04-07 17:07:30|657.25|654.85|656.88|654.48|657.61|655.21|656.88|654.48|0
1649351260000|2022-04-07 17:07:40|657.06|654.66|657.25|654.85|657.25|654.85|657.06|654.66|0
1649351270000|2022-04-07 17:07:50|657.43|655.03|656.97|654.57|657.43|655.03|656.97|654.57|0
1649351280000|2022-04-07 17:08:00|657.25|654.85|657.25|654.85|657.43|655.03|657.25|654.85|0
1649351290000|2022-04-07 17:08:10|657.61|655.21|657.8|655.4|657.8|655.4|657.61|655.21|0
1649351300000|2022-04-07 17:08:20|658.16|655.76|658.16|655.76|658.34|655.94|658.16|655.76|0
1649351310000|2022-04-07 17:08:30|657.98|655.58|658.25|655.85|658.34|655.94|657.98|655.58|0
1649351320000|2022-04-07 17:08:40|657.98|655.58|657.98|655.58|657.98|655.58|657.98|655.58|0
1649351330000|2022-04-07 17:08:50|657.88|655.48|657.61|655.21|657.88|655.48|657.61|655.21|0
1649351340000|2022-04-07 17:09:00|657.52|655.12|657.43|655.03|657.52|655.12|657.25|654.85|0
1649351350000|2022-04-07 17:09:10|657.61|655.21|657.79|655.39|657.79|655.39|657.61|655.21|0
1649351360000|2022-04-07 17:09:20|657.7|655.3|657.7|655.3|657.7|655.3|657.7|655.3|0
1649351370000|2022-04-07 17:09:30|657.43|655.03|657.25|654.85|657.43|655.03|657.25|654.85|0
1649351380000|2022-04-07 17:09:40|657.43|655.03|657.88|655.48|657.88|655.48|657.43|655.03|0
1649351390000|2022-04-07 17:09:50|657.98|655.58|658.53|656.13|658.53|656.13|657.98|655.58|0
1649351400000|2022-04-07 17:10:00|658.16|655.76|658.34|655.94|658.53|656.13|658.16|655.76|0
1649351410000|2022-04-07 17:10:10|658.53|656.13|658.53|656.13|658.71|656.31|658.53|656.13|0
1649351420000|2022-04-07 17:10:20|658.34|655.94|658.53|656.13|658.53|656.13|658.34|655.94|0
1649351430000|2022-04-07 17:10:30|658.71|656.31|658.53|656.13|658.71|656.31|658.53|656.13|0
1649351440000|2022-04-07 17:10:40|658.34|655.94|658.16|655.76|658.34|655.94|658.16|655.76|0
1649351450000|2022-04-07 17:10:50|657.98|655.58|658.34|655.94|658.34|655.94|657.98|655.58|0
1649351460000|2022-04-07 17:11:00|658.53|656.13|658.71|656.31|658.89|656.49|658.43|656.03|0
1649351470000|2022-04-07 17:11:10|658.89|656.49|658.89|656.49|659.08|656.68|658.89|656.49|0
1649351480000|2022-04-07 17:11:20|659.26|656.86|659.26|656.86|659.26|656.86|659.08|656.68|0
1649351490000|2022-04-07 17:11:30|659.44|657.04|660.36|657.96|660.36|657.96|659.26|656.86|0
1649351500000|2022-04-07 17:11:40|660.54|658.14|660.82|658.42|661.09|658.69|660.54|658.14|0
1649351510000|2022-04-07 17:11:50|661.09|658.69|661.09|658.69|661.09|658.69|660.91|658.51|0
1649351520000|2022-04-07 17:12:00|660.91|658.51|661.64|659.24|661.83|659.43|660.91|658.51|0
1649351530000|2022-04-07 17:12:10|663.3|660.9|663.67|661.27|663.85|661.45|663.3|660.9|0
1649351540000|2022-04-07 17:12:20|663.48|661.08|663.48|661.08|663.48|661.08|663.11|660.71|0
1649351550000|2022-04-07 17:12:30|663.67|661.27|664.03|661.63|664.03|661.63|663.48|661.08|0
1649351560000|2022-04-07 17:12:40|664.59|662.19|664.59|662.19|664.77|662.37|664.59|662.19|0
1649351570000|2022-04-07 17:12:50|664.4|662|664.4|662|664.4|662|664.22|661.82|0
1649351580000|2022-04-07 17:13:00|664.77|662.37|665.5|663.1|665.5|663.1|664.77|662.37|0
1649351590000|2022-04-07 17:13:10|665.69|663.29|665.5|663.1|665.69|663.29|665.32|662.92|0
1649351600000|2022-04-07 17:13:20|665.32|662.92|665.69|663.29|665.69|663.29|665.32|662.92|0
1649351610000|2022-04-07 17:13:30|665.87|663.47|665.5|663.1|666.06|663.66|665.5|663.1|0
1649351620000|2022-04-07 17:13:40|664.95|662.55|664.77|662.37|664.95|662.55|664.49|662.09|0
1649351630000|2022-04-07 17:13:50|664.58|662.18|664.03|661.63|664.58|662.18|664.03|661.63|0
1649351640000|2022-04-07 17:14:00|664.22|661.82|663.85|661.45|664.4|662|663.85|661.45|0
1649351650000|2022-04-07 17:14:10|664.03|661.63|664.03|661.63|664.03|661.63|663.85|661.45|0
1649351660000|2022-04-07 17:14:20|664.22|661.82|664.22|661.82|664.49|662.09|664.22|661.82|0
1649351670000|2022-04-07 17:14:30|664.03|661.63|663.85|661.45|664.03|661.63|663.85|661.45|0
1649351680000|2022-04-07 17:14:40|664.03|661.63|663.11|660.71|664.03|661.63|663.11|660.71|0
1649351690000|2022-04-07 17:14:50|662.93|660.53|663.3|660.9|663.3|660.9|662.93|660.53|0
1649351700000|2022-04-07 17:15:00|663.11|660.71|662.75|660.35|663.11|660.71|662.75|660.35|0
1649351710000|2022-04-07 17:15:10|662.56|660.16|662.75|660.35|662.75|660.35|662.56|660.16|0
1649351720000|2022-04-07 17:15:20|662.38|659.98|662.56|660.16|662.75|660.35|662.38|659.98|0
1649351730000|2022-04-07 17:15:30|662.75|660.35|663.3|660.9|663.3|660.9|662.75|660.35|0
1649351740000|2022-04-07 17:15:40|663.11|660.71|662.75|660.35|663.11|660.71|662.75|660.35|0
1649351750000|2022-04-07 17:15:50|662.56|660.16|662.56|660.16|662.56|660.16|662.56|660.16|0
1649351760000|2022-04-07 17:16:00|662.93|660.53|663.02|660.62|663.75|661.35|662.93|660.53|0
1649351770000|2022-04-07 17:16:10|663.11|660.71|662.65|660.25|663.11|660.71|662.65|660.25|0
1649351780000|2022-04-07 17:16:20|662.38|659.98|662.01|659.61|662.38|659.98|662.01|659.61|0
1649351790000|2022-04-07 17:16:30|662.19|659.79|662.56|660.16|662.56|660.16|662.19|659.79|0
1649351800000|2022-04-07 17:16:40|662.74|660.34|662.74|660.34|662.74|660.34|662.56|660.16|0
1649351810000|2022-04-07 17:16:50|663.11|660.71|663.11|660.71|663.2|660.8|662.93|660.53|0
1649351820000|2022-04-07 17:17:00|662.93|660.53|662.74|660.34|663.11|660.71|662.74|660.34|0
1649351830000|2022-04-07 17:17:10|662.93|660.53|663.3|660.9|663.3|660.9|662.93|660.53|0
1649351840000|2022-04-07 17:17:20|663.11|660.71|663.11|660.71|663.11|660.71|662.93|660.53|0
1649351850000|2022-04-07 17:17:30|663.3|660.9|663.3|660.9|663.3|660.9|663.2|660.8|0
1649351860000|2022-04-07 17:17:40|663.48|661.08|663.66|661.26|663.75|661.35|663.48|661.08|0
1649351870000|2022-04-07 17:17:50|664.21|661.81|663.85|661.45|664.21|661.81|663.66|661.26|0
1649351880000|2022-04-07 17:18:00|663.66|661.26|663.85|661.45|664.03|661.63|663.66|661.26|0
1649351890000|2022-04-07 17:18:10|663.66|661.26|664.4|662|664.4|662|663.66|661.26|0
1649351900000|2022-04-07 17:18:20|664.21|661.81|664.21|661.81|664.4|662|664.21|661.81|0
1649351910000|2022-04-07 17:18:30|664.4|662|664.4|662|664.58|662.18|664.4|662|0
1649351920000|2022-04-07 17:18:40|664.58|662.18|664.12|661.72|664.58|662.18|664.03|661.63|0
1649351930000|2022-04-07 17:18:50|663.94|661.54|663.66|661.26|663.94|661.54|663.66|661.26|0
1649351940000|2022-04-07 17:19:00|663.75|661.35|663.66|661.26|664.03|661.63|663.66|661.26|0
1649351950000|2022-04-07 17:19:10|664.95|662.55|665.13|662.73|665.13|662.73|664.95|662.55|0
1649351960000|2022-04-07 17:19:20|665.87|663.47|666.98|664.58|666.98|664.58|665.87|663.47|0
1649351970000|2022-04-07 17:19:30|666.79|664.39|666.79|664.39|666.98|664.58|666.79|664.39|0
1649351980000|2022-04-07 17:19:40|666.05|663.65|665.69|663.29|666.24|663.84|665.69|663.29|0
1649351990000|2022-04-07 17:19:50|665.87|663.47|667.77|665.37|668.14|665.74|665.87|663.47|0
1649352000000|2022-04-07 17:20:00|664.91|662.51|665.09|662.69|665.09|662.69|664.72|662.32|0
1649352010000|2022-04-07 17:20:10|665.55|663.15|667.12|664.72|667.12|664.72|665.55|663.15|0
1649352020000|2022-04-07 17:20:20|667.02|664.62|667.49|665.09|667.49|665.09|666.94|664.54|0
1649352030000|2022-04-07 17:20:30|667.39|664.99|666.75|664.35|667.39|664.99|666.75|664.35|0
1649352040000|2022-04-07 17:20:40|666.94|664.54|666.2|663.8|667.12|664.72|666.2|663.8|0
1649352050000|2022-04-07 17:20:50|666.38|663.98|666.57|664.17|666.57|664.17|666.38|663.98|0
1649352060000|2022-04-07 17:21:00|666.94|664.54|666.94|664.54|667.3|664.9|666.94|664.54|0
1649352070000|2022-04-07 17:21:10|667.12|664.72|666.75|664.35|667.12|664.72|666.75|664.35|0
1649352080000|2022-04-07 17:21:20|666.94|664.54|666.75|664.35|666.94|664.54|666.75|664.35|0
1649352090000|2022-04-07 17:21:30|666.94|664.54|666.57|664.17|667.12|664.72|666.57|664.17|0
1649352100000|2022-04-07 17:21:40|666.2|663.8|666.38|663.98|666.57|664.17|666.2|663.8|0
1649352110000|2022-04-07 17:21:50|666.2|663.8|666.01|663.61|666.2|663.8|665.64|663.24|0
1649352120000|2022-04-07 17:22:00|665.83|663.43|666.29|663.89|666.29|663.89|665.83|663.43|0
1649352130000|2022-04-07 17:22:10|666.57|664.17|666.75|664.35|666.75|664.35|666.57|664.17|0
1649352140000|2022-04-07 17:22:20|666.57|664.17|666.38|663.98|666.57|664.17|666.2|663.8|0
1649352150000|2022-04-07 17:22:30|666.29|663.89|666.2|663.8|666.29|663.89|666.01|663.61|0
1649352160000|2022-04-07 17:22:40|665.83|663.43|665.64|663.24|665.83|663.43|665.64|663.24|0
1649352170000|2022-04-07 17:22:50|665.46|663.06|665.28|662.88|665.46|663.06|665.28|662.88|0
1649352180000|2022-04-07 17:23:00|665.64|663.24|665.28|662.88|665.64|663.24|665.28|662.88|0
1649352190000|2022-04-07 17:23:10|665.18|662.78|665.83|663.43|665.83|663.43|665.18|662.78|0
1649352200000|2022-04-07 17:23:20|666.2|663.8|666.38|663.98|666.38|663.98|666.01|663.61|0
1649352210000|2022-04-07 17:23:30|666.2|663.8|666.38|663.98|666.57|664.17|666.2|663.8|0
1649352220000|2022-04-07 17:23:40|666.47|664.07|666.1|663.7|666.47|664.07|665.92|663.52|0
1649352230000|2022-04-07 17:23:50|666.01|663.61|666.38|663.98|666.57|664.17|666.01|663.61|0
1649352240000|2022-04-07 17:24:00|665.92|663.52|665.83|663.43|666.01|663.61|665.83|663.43|0
1649352250000|2022-04-07 17:24:10|665.64|663.24|665.46|663.06|665.64|663.24|665.27|662.87|0
1649352260000|2022-04-07 17:24:20|665.64|663.24|665.64|663.24|665.83|663.43|665.64|663.24|0
1649352270000|2022-04-07 17:24:30|665.27|662.87|665.09|662.69|665.27|662.87|665.09|662.69|0
1649352280000|2022-04-07 17:24:40|665.18|662.78|665.09|662.69|665.18|662.78|665.09|662.69|0
1649352290000|2022-04-07 17:24:50|664.91|662.51|664.35|661.95|664.91|662.51|664.35|661.95|0
1649352300000|2022-04-07 17:25:00|664.54|662.14|664.44|662.04|664.72|662.32|664.44|662.04|0
1649352310000|2022-04-07 17:25:10|664.72|662.32|664.72|662.32|664.72|662.32|664.54|662.14|0
1649352320000|2022-04-07 17:25:20|665.27|662.87|665.46|663.06|665.46|663.06|665.27|662.87|0
1649352330000|2022-04-07 17:25:30|665.27|662.87|665.27|662.87|665.64|663.24|665.27|662.87|0
1649352340000|2022-04-07 17:25:40|665.46|663.06|665.27|662.87|665.64|663.24|665.27|662.87|0
1649352350000|2022-04-07 17:25:50|665.46|663.06|665.83|663.43|665.83|663.43|665.46|663.06|0
1649352360000|2022-04-07 17:26:00|666.01|663.61|665.64|663.24|666.01|663.61|665.64|663.24|0
1649352370000|2022-04-07 17:26:10|665.73|663.33|665.64|663.24|665.83|663.43|665.64|663.24|0
1649352380000|2022-04-07 17:26:20|665.83|663.43|666.01|663.61|666.2|663.8|665.83|663.43|0
1649352390000|2022-04-07 17:26:30|666.56|664.16|667.3|664.9|667.3|664.9|666.56|664.16|0
1649352400000|2022-04-07 17:26:40|666.93|664.53|666.1|663.7|666.93|664.53|666.1|663.7|0
1649352410000|2022-04-07 17:26:50|666.01|663.61|665.83|663.43|666.01|663.61|665.64|663.24|0
1649352420000|2022-04-07 17:27:00|665.73|663.33|665.73|663.33|665.73|663.33|665.64|663.24|0
1649352430000|2022-04-07 17:27:10|666.01|663.61|666.19|663.79|666.38|663.98|666.01|663.61|0
1649352440000|2022-04-07 17:27:20|666.47|664.07|666.93|664.53|666.93|664.53|666.47|664.07|0
1649352450000|2022-04-07 17:27:30|667.12|664.72|666.56|664.16|667.12|664.72|666.56|664.16|0
1649352460000|2022-04-07 17:27:40|666.65|664.25|666.93|664.53|666.93|664.53|666.65|664.25|0
1649352470000|2022-04-07 17:27:50|667.12|664.72|667.3|664.9|667.3|664.9|667.02|664.62|0
1649352480000|2022-04-07 17:28:00|667.12|664.72|667.12|664.72|667.12|664.72|666.93|664.53|0
1649352490000|2022-04-07 17:28:10|667.49|665.09|668.59|666.19|668.59|666.19|667.49|665.09|0
1649352500000|2022-04-07 17:28:20|668.22|665.82|668.59|666.19|668.59|666.19|667.85|665.45|0
1649352510000|2022-04-07 17:28:30|668.78|666.38|669.33|666.93|669.33|666.93|668.78|666.38|0
1649352520000|2022-04-07 17:28:40|669.52|667.12|668.96|666.56|669.52|667.12|668.96|666.56|0
1649352530000|2022-04-07 17:28:50|669.15|666.75|668.78|666.38|669.15|666.75|668.78|666.38|0
1649352540000|2022-04-07 17:29:00|668.59|666.19|668.22|665.82|668.59|666.19|668.22|665.82|0
1649352550000|2022-04-07 17:29:10|668.04|665.64|668.22|665.82|668.41|666.01|668.04|665.64|0
1649352560000|2022-04-07 17:29:20|668.59|666.19|668.68|666.28|668.96|666.56|668.59|666.19|0
1649352570000|2022-04-07 17:29:30|668.59|666.19|668.04|665.64|668.59|666.19|668.04|665.64|0
1649352580000|2022-04-07 17:29:40|667.67|665.27|667.67|665.27|667.85|665.45|667.67|665.27|0
1649352590000|2022-04-07 17:29:50|668.04|665.64|668.04|665.64|668.04|665.64|667.67|665.27|0
1649352600000|2022-04-07 17:30:00|668.41|666.01|668.41|666.01|668.41|666.01|667.85|665.45|0
1649352610000|2022-04-07 17:30:10|668.78|666.38|667.48|665.08|668.78|666.38|667.48|665.08|0
1649352620000|2022-04-07 17:30:20|667.3|664.9|667.3|664.9|667.3|664.9|667.3|664.9|0
1649352630000|2022-04-07 17:30:30|667.48|665.08|667.3|664.9|667.67|665.27|667.3|664.9|0
1649352640000|2022-04-07 17:30:40|667.48|665.08|667.67|665.27|667.67|665.27|667.3|664.9|0
1649352650000|2022-04-07 17:30:50|667.85|665.45|669.15|666.75|669.15|666.75|667.85|665.45|0
1649352660000|2022-04-07 17:31:00|668.96|666.56|669.7|667.3|669.7|667.3|668.96|666.56|0
1649352670000|2022-04-07 17:31:10|669.15|666.75|669.52|667.12|669.52|667.12|669.15|666.75|0
1649352680000|2022-04-07 17:31:20|669.33|666.93|669.33|666.93|669.33|666.93|669.33|666.93|0
1649352690000|2022-04-07 17:31:30|669.15|666.75|669.15|666.75|669.15|666.75|669.15|666.75|0
1649352700000|2022-04-07 17:31:40|669.23|666.83|669.33|666.93|669.33|666.93|669.23|666.83|0
1649352710000|2022-04-07 17:31:50|669.15|666.75|668.78|666.38|669.15|666.75|668.5|666.1|0
1649352720000|2022-04-07 17:32:00|668.96|666.56|668.59|666.19|669.15|666.75|668.59|666.19|0
1649352730000|2022-04-07 17:32:10|668.41|666.01|668.22|665.82|668.41|666.01|668.22|665.82|0
1649352740000|2022-04-07 17:32:20|668.04|665.64|667.85|665.45|668.04|665.64|667.85|665.45|0
1649352750000|2022-04-07 17:32:30|668.22|665.82|668.04|665.64|668.41|666.01|668.04|665.64|0
1649352760000|2022-04-07 17:32:40|667.85|665.45|668.04|665.64|668.04|665.64|667.85|665.45|0
1649352770000|2022-04-07 17:32:50|668.41|666.01|668.22|665.82|668.41|666.01|668.04|665.64|0
1649352780000|2022-04-07 17:33:00|667.85|665.45|668.04|665.64|668.22|665.82|667.85|665.45|0
1649352790000|2022-04-07 17:33:10|668.41|666.01|668.22|665.82|668.41|666.01|668.22|665.82|0
1649352800000|2022-04-07 17:33:20|668.41|666.01|668.78|666.38|668.78|666.38|668.22|665.82|0
1649352810000|2022-04-07 17:33:30|668.41|666.01|667.85|665.45|668.41|666.01|667.85|665.45|0
1649352820000|2022-04-07 17:33:40|667.67|665.27|667.67|665.27|667.85|665.45|667.67|665.27|0
1649352830000|2022-04-07 17:33:50|667.48|665.08|667.3|664.9|667.48|665.08|667.3|664.9|0
1649352840000|2022-04-07 17:34:00|666.56|664.16|666.56|664.16|666.56|664.16|666.56|664.16|0
1649352850000|2022-04-07 17:34:10|666.93|664.53|666.38|663.98|666.93|664.53|666.38|663.98|0
1649352860000|2022-04-07 17:34:20|666.75|664.35|666.38|663.98|666.75|664.35|666.38|663.98|0
1649352870000|2022-04-07 17:34:30|666.56|664.16|666.38|663.98|666.56|664.16|666.38|663.98|0
1649352880000|2022-04-07 17:34:40|666.01|663.61|666.19|663.79|666.19|663.79|666.01|663.61|0
1649352890000|2022-04-07 17:34:50|666.38|663.98|666.38|663.98|666.38|663.98|666.38|663.98|0
1649352900000|2022-04-07 17:35:00|666.56|664.16|666.74|664.34|666.74|664.34|666.56|664.16|0
1649352910000|2022-04-07 17:35:10|666.56|664.16|666.93|664.53|666.93|664.53|666.56|664.16|0
1649352920000|2022-04-07 17:35:20|666.74|664.34|666.93|664.53|666.93|664.53|666.74|664.34|0
1649352930000|2022-04-07 17:35:30|667.11|664.71|668.22|665.82|668.22|665.82|667.11|664.71|0
1649352940000|2022-04-07 17:35:40|668.31|665.91|668.41|666.01|668.41|666.01|668.22|665.82|0
1649352950000|2022-04-07 17:35:50|668.04|665.64|667.3|664.9|668.04|665.64|667.3|664.9|0
1649352960000|2022-04-07 17:36:00|666.56|664.16|666.19|663.79|666.56|664.16|666.01|663.61|0
1649352970000|2022-04-07 17:36:10|666.56|664.16|666.38|663.98|666.56|664.16|666.19|663.79|0
1649352980000|2022-04-07 17:36:20|666.19|663.79|667.11|664.71|667.2|664.8|666.19|663.79|0
1649352990000|2022-04-07 17:36:30|667.48|665.08|667.39|664.99|667.48|665.08|667.39|664.99|0
1649353000000|2022-04-07 17:36:40|666.93|664.53|667.85|665.45|667.85|665.45|666.93|664.53|0
1649353010000|2022-04-07 17:36:50|668.04|665.64|667.48|665.08|668.04|665.64|667.48|665.08|0
1649353020000|2022-04-07 17:37:00|667.11|664.71|667.11|664.71|667.11|664.71|666.93|664.53|0
1649353030000|2022-04-07 17:37:10|666.74|664.34|666.56|664.16|666.93|664.53|666.56|664.16|0
1649353040000|2022-04-07 17:37:20|666.37|663.97|666.19|663.79|666.37|663.97|666.19|663.79|0
1649353050000|2022-04-07 17:37:30|666.37|663.97|666.01|663.61|666.56|664.16|666.01|663.61|0
1649353060000|2022-04-07 17:37:40|666.09|663.69|666.01|663.61|666.19|663.79|666.01|663.61|0
1649353070000|2022-04-07 17:37:50|666.46|664.06|666.19|663.79|666.46|664.06|666.19|663.79|0
1649353080000|2022-04-07 17:38:00|666.01|663.61|666.19|663.79|666.37|663.97|666.01|663.61|0
1649353090000|2022-04-07 17:38:10|666.56|664.16|666.56|664.16|666.56|664.16|666.56|664.16|0
1649353100000|2022-04-07 17:38:20|666.74|664.34|666.56|664.16|666.74|664.34|666.37|663.97|0
1649353110000|2022-04-07 17:38:30|666.83|664.43|666.56|664.16|666.83|664.43|666.56|664.16|0
1649353120000|2022-04-07 17:38:40|666.19|663.79|666.19|663.79|666.37|663.97|666.19|663.79|0
1649353130000|2022-04-07 17:38:50|666.37|663.97|666.56|664.16|666.65|664.25|666.37|663.97|0
1649353140000|2022-04-07 17:39:00|666.37|663.97|666.28|663.88|666.56|664.16|666.28|663.88|0
1649353150000|2022-04-07 17:39:10|666.19|663.79|666.37|663.97|666.37|663.97|666.01|663.61|0
1649353160000|2022-04-07 17:39:20|666.56|664.16|666.56|664.16|666.74|664.34|666.56|664.16|0
1649353170000|2022-04-07 17:39:30|666.19|663.79|666.01|663.61|666.19|663.79|666.01|663.61|0
1649353180000|2022-04-07 17:39:40|666.19|663.79|665.64|663.24|666.19|663.79|665.64|663.24|0
1649353190000|2022-04-07 17:39:50|665.45|663.05|664.71|662.31|665.45|663.05|664.71|662.31|0
1649353200000|2022-04-07 17:40:00|665.64|663.24|665.64|663.24|665.64|663.24|665.64|663.24|0
1649353210000|2022-04-07 17:40:10|665.27|662.87|664.71|662.31|665.27|662.87|664.71|662.31|0
1649353220000|2022-04-07 17:40:20|664.9|662.5|665.08|662.68|665.45|663.05|664.9|662.5|0
1649353230000|2022-04-07 17:40:30|665.45|663.05|665.36|662.96|665.82|663.42|665.36|662.96|0
1649353240000|2022-04-07 17:40:40|666|663.6|666.19|663.79|666.19|663.79|666|663.6|0
1649353260000|2022-04-07 17:41:00|666.37|663.97|666.74|664.34|667.11|664.71|666.37|663.97|0
1649353270000|2022-04-07 17:41:10|666.93|664.53|666.19|663.79|666.93|664.53|666.19|663.79|0
1649353280000|2022-04-07 17:41:20|666|663.6|665.27|662.87|666|663.6|665.27|662.87|0
1649353290000|2022-04-07 17:41:30|665.45|663.05|665.45|663.05|665.45|663.05|665.08|662.68|0
1649353300000|2022-04-07 17:41:40|665.27|662.87|665.08|662.68|665.27|662.87|665.08|662.68|0
1649353310000|2022-04-07 17:41:50|665.45|663.05|665.82|663.42|665.82|663.42|665.08|662.68|0
1649353320000|2022-04-07 17:42:00|665.45|663.05|665.08|662.68|665.45|663.05|664.9|662.5|0
1649353330000|2022-04-07 17:42:10|665.17|662.77|665.64|663.24|665.64|663.24|665.17|662.77|0
1649353340000|2022-04-07 17:42:20|665.45|663.05|665.27|662.87|665.64|663.24|665.08|662.68|0
1649353360000|2022-04-07 17:42:40|665.08|662.68|664.8|662.4|665.08|662.68|664.8|662.4|0
1649353370000|2022-04-07 17:42:50|664.9|662.5|664.9|662.5|665.27|662.87|664.9|662.5|0
1649353380000|2022-04-07 17:43:00|664.71|662.31|665.82|663.42|665.82|663.42|664.71|662.31|0
1649353390000|2022-04-07 17:43:10|666.19|663.79|665.08|662.68|666.19|663.79|665.08|662.68|0
1649353400000|2022-04-07 17:43:20|664.9|662.5|665.45|663.05|665.45|663.05|664.9|662.5|0
1649353410000|2022-04-07 17:43:30|665.27|662.87|665.45|663.05|665.45|663.05|665.27|662.87|0
1649353420000|2022-04-07 17:43:40|665.82|663.42|666|663.6|666|663.6|665.82|663.42|0
1649353430000|2022-04-07 17:43:50|666.19|663.79|666.19|663.79|666.19|663.79|666|663.6|0
1649353440000|2022-04-07 17:44:00|666|663.6|666.19|663.79|666.19|663.79|666|663.6|0
1649353450000|2022-04-07 17:44:10|666.37|663.97|666.19|663.79|666.37|663.97|666|663.6|0
1649353460000|2022-04-07 17:44:20|666|663.6|665.82|663.42|666|663.6|665.82|663.42|0
1649353470000|2022-04-07 17:44:30|666|663.6|665.72|663.32|666|663.6|665.63|663.23|0
1649353480000|2022-04-07 17:44:40|666|663.6|665.72|663.32|666|663.6|665.72|663.32|0
1649353490000|2022-04-07 17:44:50|665.45|663.05|665.08|662.68|665.45|663.05|665.08|662.68|0
1649353500000|2022-04-07 17:45:00|664.9|662.5|664.9|662.5|665.08|662.68|664.9|662.5|0
1649353510000|2022-04-07 17:45:10|664.34|661.94|664.71|662.31|664.71|662.31|664.34|661.94|0
1649353520000|2022-04-07 17:45:20|665.27|662.87|665.63|663.23|665.82|663.42|665.27|662.87|0
1649353530000|2022-04-07 17:45:30|665.82|663.42|665.63|663.23|665.82|663.42|665.35|662.95|0
1649353540000|2022-04-07 17:45:40|665.45|663.05|666|663.6|666|663.6|665.45|663.05|0
1649353550000|2022-04-07 17:45:50|665.82|663.42|666|663.6|666|663.6|665.63|663.23|0
1649353560000|2022-04-07 17:46:00|666.83|664.43|666.92|664.52|666.92|664.52|666.74|664.34|0
1649353570000|2022-04-07 17:46:10|666.74|664.34|667.2|664.8|667.2|664.8|666.74|664.34|0
1649353580000|2022-04-07 17:46:20|667.48|665.08|667.66|665.26|667.66|665.26|667.48|665.08|0
1649353590000|2022-04-07 17:46:30|667.85|665.45|668.03|665.63|668.03|665.63|667.66|665.26|0
1649353600000|2022-04-07 17:46:40|667.85|665.45|667.2|664.8|667.85|665.45|667.11|664.71|0
1649353610000|2022-04-07 17:46:50|667.48|665.08|666.19|663.79|667.48|665.08|666.19|663.79|0
1649353620000|2022-04-07 17:47:00|666|663.6|665.82|663.42|666.19|663.79|665.82|663.42|0
1649353630000|2022-04-07 17:47:10|665.63|663.23|664.9|662.5|665.63|663.23|664.9|662.5|0
1649353640000|2022-04-07 17:47:20|665.08|662.68|664.34|661.94|665.08|662.68|664.34|661.94|0
1649353650000|2022-04-07 17:47:30|664.43|662.03|664.34|661.94|664.53|662.13|664.34|661.94|0
1649353660000|2022-04-07 17:47:40|665.26|662.86|664.9|662.5|665.63|663.23|664.9|662.5|0
1649353670000|2022-04-07 17:47:50|665.08|662.68|664.53|662.13|665.08|662.68|664.53|662.13|0
1649353680000|2022-04-07 17:48:00|664.16|661.76|664.34|661.94|664.34|661.94|664.16|661.76|0
1649353690000|2022-04-07 17:48:10|663.79|661.39|663.79|661.39|663.79|661.39|663.79|661.39|0
1649353700000|2022-04-07 17:48:20|664.16|661.76|664.34|661.94|664.34|661.94|664.16|661.76|0
1649353710000|2022-04-07 17:48:30|664.16|661.76|664.9|662.5|664.9|662.5|664.16|661.76|0
1649353720000|2022-04-07 17:48:40|664.71|662.31|664.53|662.13|664.9|662.5|664.53|662.13|0
1649353730000|2022-04-07 17:48:50|664.71|662.31|664.9|662.5|665.08|662.68|664.71|662.31|0
1649353740000|2022-04-07 17:49:00|664.53|662.13|664.34|661.94|664.53|662.13|664.34|661.94|0
1649353750000|2022-04-07 17:49:10|665.08|662.68|664.9|662.5|665.17|662.77|664.9|662.5|0
1649353760000|2022-04-07 17:49:20|664.53|662.13|664.53|662.13|664.71|662.31|664.53|662.13|0
1649353770000|2022-04-07 17:49:30|664.71|662.31|664.53|662.13|664.71|662.31|664.53|662.13|0
1649353780000|2022-04-07 17:49:40|664.34|661.94|664.53|662.13|664.53|662.13|664.34|661.94|0
1649353790000|2022-04-07 17:49:50|664.16|661.76|664.16|661.76|664.25|661.85|664.16|661.76|0
1649353800000|2022-04-07 17:50:00|664.43|662.03|663.79|661.39|664.43|662.03|663.79|661.39|0
1649353810000|2022-04-07 17:50:10|664.25|661.85|664.53|662.13|664.53|662.13|664.16|661.76|0
1649353820000|2022-04-07 17:50:20|664.71|662.31|664.71|662.31|664.71|662.31|664.71|662.31|0
1649353830000|2022-04-07 17:50:30|665.08|662.68|665.26|662.86|665.72|663.32|665.08|662.68|0
1649353840000|2022-04-07 17:50:40|665.45|663.05|665.82|663.42|665.82|663.42|665.45|663.05|0
1649353850000|2022-04-07 17:50:50|666|663.6|665.82|663.42|666|663.6|665.82|663.42|0
1649353860000|2022-04-07 17:51:00|666|663.6|665.45|663.05|666|663.6|665.45|663.05|0
1649353870000|2022-04-07 17:51:10|665.08|662.68|664.34|661.94|665.08|662.68|664.34|661.94|0
1649353880000|2022-04-07 17:51:20|664.89|662.49|664.71|662.31|664.89|662.49|664.53|662.13|0
1649353890000|2022-04-07 17:51:30|664.53|662.13|664.43|662.03|665.08|662.68|664.43|662.03|0
1649353900000|2022-04-07 17:51:40|664.53|662.13|663.97|661.57|664.53|662.13|663.97|661.57|0
1649353910000|2022-04-07 17:51:50|663.79|661.39|664.16|661.76|664.16|661.76|663.79|661.39|0
1649353920000|2022-04-07 17:52:00|663.6|661.2|663.6|661.2|663.6|661.2|663.42|661.02|0
1649353930000|2022-04-07 17:52:10|663.42|661.02|663.79|661.39|663.79|661.39|663.42|661.02|0
1649353940000|2022-04-07 17:52:20|663.6|661.2|663.42|661.02|663.6|661.2|663.42|661.02|0
1649353950000|2022-04-07 17:52:30|663.51|661.11|664.16|661.76|664.16|661.76|663.42|661.02|0
1649353960000|2022-04-07 17:52:40|664.34|661.94|663.88|661.48|664.34|661.94|663.79|661.39|0
1649353970000|2022-04-07 17:52:50|664.06|661.66|664.34|661.94|664.34|661.94|664.06|661.66|0
1649353980000|2022-04-07 17:53:00|664.89|662.49|664.71|662.31|664.89|662.49|664.52|662.12|0
1649353990000|2022-04-07 17:53:10|664.61|662.21|665.17|662.77|665.17|662.77|664.61|662.21|0
1649354000000|2022-04-07 17:53:20|665.26|662.86|665.08|662.68|665.26|662.86|665.08|662.68|0
1649354010000|2022-04-07 17:53:30|665.26|662.86|665.08|662.68|665.26|662.86|665.08|662.68|0
1649354020000|2022-04-07 17:53:40|664.89|662.49|665.26|662.86|665.26|662.86|664.89|662.49|0
1649354030000|2022-04-07 17:53:50|665.45|663.05|665.63|663.23|665.81|663.41|665.45|663.05|0
1649354040000|2022-04-07 17:54:00|665.81|663.41|666|663.6|666|663.6|665.63|663.23|0
1649354050000|2022-04-07 17:54:10|666.18|663.78|665.45|663.05|666.37|663.97|665.45|663.05|0
1649354060000|2022-04-07 17:54:20|665.53|663.13|664.71|662.31|665.63|663.23|664.71|662.31|0
1649354070000|2022-04-07 17:54:30|664.52|662.12|664.16|661.76|664.52|662.12|664.16|661.76|0
1649354080000|2022-04-07 17:54:40|664.52|662.12|665.45|663.05|665.45|663.05|664.52|662.12|0
1649354090000|2022-04-07 17:54:50|665.26|662.86|665.26|662.86|665.26|662.86|665.26|662.86|0
1649354100000|2022-04-07 17:55:00|664.71|662.31|665.35|662.95|665.35|662.95|664.71|662.31|0
1649354110000|2022-04-07 17:55:10|665.45|663.05|665.81|663.41|665.81|663.41|665.35|662.95|0
1649354120000|2022-04-07 17:55:20|665.63|663.23|665.63|663.23|665.72|663.32|665.63|663.23|0
1649354130000|2022-04-07 17:55:30|665.81|663.41|666|663.6|666|663.6|665.63|663.23|0
1649354140000|2022-04-07 17:55:40|666.37|663.97|666.92|664.52|666.92|664.52|666.37|663.97|0
1649354150000|2022-04-07 17:55:50|667.29|664.89|669.69|667.29|669.69|667.29|667.29|664.89|0
1649354160000|2022-04-07 17:56:00|670.06|667.66|672.65|670.25|672.65|670.25|670.06|667.66|0
1649354170000|2022-04-07 17:56:10|672.46|670.06|672.46|670.06|672.46|670.06|671.54|669.14|0
1649354180000|2022-04-07 17:56:20|673.39|670.99|673.2|670.8|673.39|670.99|673.02|670.62|0
1649354190000|2022-04-07 17:56:30|673.02|670.62|672.65|670.25|673.02|670.62|672.28|669.88|0
1649354200000|2022-04-07 17:56:40|672.46|670.06|672.65|670.25|672.65|670.25|672.46|670.06|0
1649354210000|2022-04-07 17:56:50|672.46|670.06|672.46|670.06|672.46|670.06|672.37|669.97|0
1649354220000|2022-04-07 17:57:00|672.74|670.34|671.72|669.32|672.74|670.34|671.72|669.32|0
1649354230000|2022-04-07 17:57:10|672.37|669.97|672.09|669.69|672.46|670.06|672.09|669.69|0
1649354240000|2022-04-07 17:57:20|672.18|669.78|671.72|669.32|672.28|669.88|671.72|669.32|0
1649354250000|2022-04-07 17:57:30|671.91|669.51|671.17|668.77|671.91|669.51|671.17|668.77|0
1649354260000|2022-04-07 17:57:40|671.35|668.95|671.35|668.95|671.35|668.95|671.17|668.77|0
1649354270000|2022-04-07 17:57:50|671.54|669.14|672|669.6|672|669.6|671.54|669.14|0
1649354280000|2022-04-07 17:58:00|672.09|669.69|673.02|670.62|673.02|670.62|672.09|669.69|0
1649354290000|2022-04-07 17:58:10|673.2|670.8|673.39|670.99|673.39|670.99|673.2|670.8|0
1649354300000|2022-04-07 17:58:20|673.2|670.8|673.2|670.8|673.2|670.8|672.46|670.06|0
1649354310000|2022-04-07 17:58:30|672.65|670.25|672.65|670.25|672.65|670.25|672.46|670.06|0
1649354320000|2022-04-07 17:58:40|672.83|670.43|672.92|670.52|672.92|670.52|672.65|670.25|0
1649354330000|2022-04-07 17:58:50|672.65|670.25|672.65|670.25|672.83|670.43|672.55|670.15|0
1649354340000|2022-04-07 17:59:00|672.83|670.43|672.83|670.43|672.83|670.43|672.46|670.06|0
1649354350000|2022-04-07 17:59:10|673.02|670.62|673.2|670.8|673.2|670.8|673.02|670.62|0
1649354360000|2022-04-07 17:59:20|673.02|670.62|674.31|671.91|674.31|671.91|673.02|670.62|0
1649354370000|2022-04-07 17:59:30|674.5|672.1|675.24|672.84|675.24|672.84|674.5|672.1|0
1649354380000|2022-04-07 17:59:40|674.5|672.1|674.68|672.28|674.68|672.28|674.5|672.1|0
1649354390000|2022-04-07 17:59:50|675.05|672.65|675.43|673.03|676.17|673.77|675.05|672.65|0
1649354400000|2022-04-07 18:00:00|674.87|672.47|675.98|673.58|675.98|673.58|674.87|672.47|0
1649354410000|2022-04-07 18:00:10|675.24|672.84|675.24|672.84|675.51|673.11|675.24|672.84|0
1649354420000|2022-04-07 18:00:20|674.87|672.47|675.61|673.21|675.61|673.21|674.87|672.47|0
1649354430000|2022-04-07 18:00:30|675.43|673.03|675.43|673.03|675.43|673.03|675.05|672.65|0
1649354440000|2022-04-07 18:00:40|675.14|672.74|675.24|672.84|675.24|672.84|675.05|672.65|0
1649354450000|2022-04-07 18:00:50|675.61|673.21|675.8|673.4|675.98|673.58|675.61|673.21|0
1649354460000|2022-04-07 18:01:00|675.98|673.58|675.8|673.4|676.17|673.77|675.8|673.4|0
1649354470000|2022-04-07 18:01:10|675.05|672.65|675.24|672.84|675.24|672.84|675.05|672.65|0
1649354480000|2022-04-07 18:01:20|675.42|673.02|675.61|673.21|675.61|673.21|675.24|672.84|0
1649354490000|2022-04-07 18:01:30|675.98|673.58|676.91|674.51|676.91|674.51|675.98|673.58|0
1649354500000|2022-04-07 18:01:40|676.72|674.32|676.17|673.77|676.72|674.32|676.17|673.77|0
1649354510000|2022-04-07 18:01:50|676.54|674.14|677|674.6|677|674.6|676.54|674.14|0
1649354520000|2022-04-07 18:02:00|676.91|674.51|677.65|675.25|678.02|675.62|676.91|674.51|0
1649354530000|2022-04-07 18:02:10|677.47|675.07|676.54|674.14|677.47|675.07|676.35|673.95|0
1649354540000|2022-04-07 18:02:20|676.91|674.51|676.35|673.95|676.91|674.51|676.35|673.95|0
1649354550000|2022-04-07 18:02:30|676.81|674.41|676.07|673.67|676.81|674.41|676.07|673.67|0
1649354560000|2022-04-07 18:02:40|676.17|673.77|675.98|673.58|676.17|673.77|675.98|673.58|0
1649354570000|2022-04-07 18:02:50|676.17|673.77|676.54|674.14|676.91|674.51|676.17|673.77|0
1649354580000|2022-04-07 18:03:00|676.72|674.32|677.28|674.88|677.28|674.88|676.72|674.32|0
1649354590000|2022-04-07 18:03:10|677|674.6|676.72|674.32|677|674.6|676.72|674.32|0
1649354600000|2022-04-07 18:03:20|676.17|673.77|676.17|673.77|676.35|673.95|676.17|673.77|0
1649354610000|2022-04-07 18:03:30|676.35|673.95|676.54|674.14|676.54|674.14|676.35|673.95|0
1649354620000|2022-04-07 18:03:40|676.63|674.23|676.91|674.51|676.91|674.51|676.63|674.23|0
1649354630000|2022-04-07 18:03:50|676.72|674.32|675.98|673.58|676.72|674.32|675.98|673.58|0
1649354640000|2022-04-07 18:04:00|675.42|673.02|675.05|672.65|675.42|673.02|675.05|672.65|0
1649354650000|2022-04-07 18:04:10|674.87|672.47|674.68|672.28|674.87|672.47|674.68|672.28|0
1649354660000|2022-04-07 18:04:20|674.5|672.1|674.59|672.19|674.59|672.19|674.31|671.91|0
1649354670000|2022-04-07 18:04:30|674.5|672.1|674.31|671.91|674.5|672.1|674.31|671.91|0
1649354680000|2022-04-07 18:04:40|674.13|671.73|674.68|672.28|674.68|672.28|674.13|671.73|0
1649354690000|2022-04-07 18:04:50|675.42|673.02|675.61|673.21|675.61|673.21|675.42|673.02|0
1649354700000|2022-04-07 18:05:00|675.24|672.84|674.5|672.1|675.24|672.84|674.31|671.91|0
1649354710000|2022-04-07 18:05:10|674.68|672.28|675.33|672.93|675.33|672.93|674.68|672.28|0
1649354720000|2022-04-07 18:05:20|675.61|673.21|675.79|673.39|675.98|673.58|675.42|673.02|0
1649354730000|2022-04-07 18:05:30|675.98|673.58|675.05|672.65|675.98|673.58|675.05|672.65|0
1649354740000|2022-04-07 18:05:40|674.87|672.47|674.5|672.1|674.87|672.47|674.31|671.91|0
1649354750000|2022-04-07 18:05:50|674.31|671.91|673.94|671.54|674.31|671.91|673.94|671.54|0
1649354760000|2022-04-07 18:06:00|673.38|670.98|673.01|670.61|673.57|671.17|673.01|670.61|0
1649354770000|2022-04-07 18:06:10|673.38|670.98|672.27|669.87|673.38|670.98|672.27|669.87|0
1649354780000|2022-04-07 18:06:20|672.83|670.43|673.01|670.61|673.01|670.61|672.64|670.24|0
1649354790000|2022-04-07 18:06:30|673.2|670.8|672.64|670.24|673.2|670.8|672.64|670.24|0
1649354800000|2022-04-07 18:06:40|672.09|669.69|672.64|670.24|672.64|670.24|672.09|669.69|0
1649354810000|2022-04-07 18:06:50|672.46|670.06|672.83|670.43|672.83|670.43|672.46|670.06|0
1649354820000|2022-04-07 18:07:00|673.2|670.8|672.64|670.24|673.2|670.8|672.64|670.24|0
1649354830000|2022-04-07 18:07:10|673.01|670.61|673.2|670.8|673.2|670.8|672.64|670.24|0
1649354840000|2022-04-07 18:07:20|673.57|671.17|673.38|670.98|673.57|671.17|673.2|670.8|0
1649354850000|2022-04-07 18:07:30|673.57|671.17|673.75|671.35|673.75|671.35|673.57|671.17|0
1649354860000|2022-04-07 18:07:40|673.94|671.54|674.12|671.72|674.12|671.72|673.94|671.54|0
1649354870000|2022-04-07 18:07:50|674.31|671.91|673.57|671.17|674.31|671.91|673.57|671.17|0
1649354880000|2022-04-07 18:08:00|673.75|671.35|673.75|671.35|674.21|671.81|673.75|671.35|0
1649354890000|2022-04-07 18:08:10|673.94|671.54|673.57|671.17|674.31|671.91|673.57|671.17|0
1649354900000|2022-04-07 18:08:20|673.75|671.35|673.01|670.61|673.75|671.35|673.01|670.61|0
1649354910000|2022-04-07 18:08:30|672.83|670.43|673.38|670.98|673.38|670.98|672.83|670.43|0
1649354920000|2022-04-07 18:08:40|673.57|671.17|673.57|671.17|673.57|671.17|673.2|670.8|0
1649354930000|2022-04-07 18:08:50|673.75|671.35|673.94|671.54|674.12|671.72|673.75|671.35|0
1649354940000|2022-04-07 18:09:00|674.12|671.72|674.87|672.47|674.87|672.47|674.12|671.72|0
1649354950000|2022-04-07 18:09:10|674.77|672.37|675.42|673.02|675.61|673.21|674.77|672.37|0
1649354960000|2022-04-07 18:09:20|675.61|673.21|675.42|673.02|675.61|673.21|675.42|673.02|0
1649354970000|2022-04-07 18:09:30|675.61|673.21|675.79|673.39|675.79|673.39|675.61|673.21|0
1649354980000|2022-04-07 18:09:40|675.98|673.58|676.07|673.67|676.07|673.67|675.98|673.58|0
1649354990000|2022-04-07 18:09:50|676.35|673.95|676.53|674.13|676.62|674.22|676.35|673.95|0
1649355000000|2022-04-07 18:10:00|675.79|673.39|675.42|673.02|676.16|673.76|675.42|673.02|0
1649355010000|2022-04-07 18:10:10|675.24|672.84|675.05|672.65|675.24|672.84|675.05|672.65|0
1649355020000|2022-04-07 18:10:20|675.24|672.84|674.49|672.09|675.24|672.84|674.49|672.09|0
1649355030000|2022-04-07 18:10:30|675.05|672.65|675.24|672.84|675.24|672.84|675.05|672.65|0
1649355040000|2022-04-07 18:10:40|675.05|672.65|675.79|673.39|675.79|673.39|675.05|672.65|0
1649355050000|2022-04-07 18:10:50|676.35|673.95|676.53|674.13|676.53|674.13|676.35|673.95|0
1649355060000|2022-04-07 18:11:00|676.35|673.95|675.98|673.58|676.53|674.13|675.98|673.58|0
1649355070000|2022-04-07 18:11:10|675.79|673.39|675.98|673.58|676.16|673.76|675.79|673.39|0
1649355080000|2022-04-07 18:11:20|676.16|673.76|675.79|673.39|676.16|673.76|675.79|673.39|0
1649355090000|2022-04-07 18:11:30|675.98|673.58|675.98|673.58|676.16|673.76|675.98|673.58|0
1649355100000|2022-04-07 18:11:40|675.61|673.21|675.05|672.65|675.61|673.21|675.05|672.65|0
1649355110000|2022-04-07 18:11:50|675.23|672.83|675.42|673.02|675.61|673.21|675.23|672.83|0
1649355120000|2022-04-07 18:12:00|675.23|672.83|675.61|673.21|675.61|673.21|675.23|672.83|0
1649355130000|2022-04-07 18:12:10|675.79|673.39|675.98|673.58|675.98|673.58|675.79|673.39|0
1649355140000|2022-04-07 18:12:20|675.79|673.39|674.95|672.55|675.79|673.39|674.95|672.55|0
1649355150000|2022-04-07 18:12:30|674.86|672.46|675.23|672.83|675.42|673.02|674.86|672.46|0
1649355160000|2022-04-07 18:12:40|675.42|673.02|675.79|673.39|675.79|673.39|675.42|673.02|0
1649355170000|2022-04-07 18:12:50|675.42|673.02|674.68|672.28|675.42|673.02|674.68|672.28|0
1649355180000|2022-04-07 18:13:00|674.49|672.09|674.58|672.18|674.68|672.28|674.31|671.91|0
1649355190000|2022-04-07 18:13:10|674.49|672.09|675.23|672.83|675.23|672.83|674.49|672.09|0
1649355200000|2022-04-07 18:13:20|675.05|672.65|675.42|673.02|675.42|673.02|675.05|672.65|0
1649355210000|2022-04-07 18:13:30|675.23|672.83|675.42|673.02|675.42|673.02|675.23|672.83|0
1649355220000|2022-04-07 18:13:40|675.05|672.65|675.6|673.2|675.6|673.2|675.05|672.65|0
1649355230000|2022-04-07 18:13:50|675.42|673.02|675.6|673.2|675.6|673.2|675.42|673.02|0
1649355240000|2022-04-07 18:14:00|675.98|673.58|676.35|673.95|676.35|673.95|675.98|673.58|0
1649355250000|2022-04-07 18:14:10|676.53|674.13|677.09|674.69|677.65|675.25|676.53|674.13|0
1649355260000|2022-04-07 18:14:20|676.72|674.32|676.72|674.32|676.72|674.32|676.72|674.32|0
1649355270000|2022-04-07 18:14:30|676.53|674.13|676.35|673.95|676.53|674.13|676.35|673.95|0
1649355280000|2022-04-07 18:14:40|676.16|673.76|675.6|673.2|676.16|673.76|675.42|673.02|0
1649355290000|2022-04-07 18:14:50|675.42|673.02|675.6|673.2|675.79|673.39|675.42|673.02|0
1649355300000|2022-04-07 18:15:00|675.51|673.11|675.6|673.2|676.16|673.76|675.51|673.11|0
1649355310000|2022-04-07 18:15:10|675.23|672.83|673.94|671.54|675.23|672.83|673.94|671.54|0
1649355320000|2022-04-07 18:15:20|673.57|671.17|674.12|671.72|674.12|671.72|673.57|671.17|0
1649355330000|2022-04-07 18:15:30|674.49|672.09|674.31|671.91|674.49|672.09|674.12|671.72|0
1649355340000|2022-04-07 18:15:40|674.12|671.72|674.49|672.09|674.68|672.28|673.94|671.54|0
1649355350000|2022-04-07 18:15:50|674.31|671.91|674.49|672.09|674.49|672.09|674.21|671.81|0
1649355360000|2022-04-07 18:16:00|674.68|672.28|673.57|671.17|674.68|672.28|673.57|671.17|0
1649355370000|2022-04-07 18:16:10|673.75|671.35|674.12|671.72|674.12|671.72|673.75|671.35|0
1649355380000|2022-04-07 18:16:20|673.94|671.54|674.49|672.09|674.68|672.28|673.94|671.54|0
1649355390000|2022-04-07 18:16:30|674.68|672.28|674.02|671.62|674.68|672.28|674.02|671.62|0
1649355400000|2022-04-07 18:16:40|673.94|671.54|673.94|671.54|673.94|671.54|673.75|671.35|0
1649355410000|2022-04-07 18:16:50|674.12|671.72|674.31|671.91|674.31|671.91|674.12|671.72|0
1649355420000|2022-04-07 18:17:00|674.12|671.72|674.31|671.91|674.31|671.91|674.12|671.72|0
1649355430000|2022-04-07 18:17:10|674.12|671.72|674.86|672.46|674.86|672.46|673.94|671.54|0
1649355440000|2022-04-07 18:17:20|674.68|672.28|674.49|672.09|674.68|672.28|674.39|671.99|0
1649355450000|2022-04-07 18:17:30|674.12|671.72|674.31|671.91|674.31|671.91|674.12|671.72|0
1649355460000|2022-04-07 18:17:40|674.68|672.28|674.49|672.09|674.68|672.28|674.49|672.09|0
1649355470000|2022-04-07 18:17:50|674.31|671.91|674.12|671.72|674.31|671.91|673.75|671.35|0
1649355480000|2022-04-07 18:18:00|673.19|670.79|672.82|670.42|673.19|670.79|672.64|670.24|0
1649355490000|2022-04-07 18:18:10|673.01|670.61|672.64|670.24|673.01|670.61|672.64|670.24|0
1649355500000|2022-04-07 18:18:20|672.27|669.87|672.08|669.68|672.27|669.87|671.9|669.5|0
1649355510000|2022-04-07 18:18:30|671.9|669.5|671.9|669.5|671.9|669.5|671.9|669.5|0
1649355520000|2022-04-07 18:18:40|671.53|669.13|671.34|668.94|671.53|669.13|671.16|668.76|0
1649355530000|2022-04-07 18:18:50|671.16|668.76|671.16|668.76|671.16|668.76|671.16|668.76|0
1649355540000|2022-04-07 18:19:00|671.34|668.94|670.97|668.57|671.34|668.94|670.97|668.57|0
1649355550000|2022-04-07 18:19:10|670.79|668.39|671.34|668.94|671.34|668.94|670.79|668.39|0
1649355560000|2022-04-07 18:19:20|671.16|668.76|670.79|668.39|671.16|668.76|670.79|668.39|0
1649355570000|2022-04-07 18:19:30|670.97|668.57|671.25|668.85|671.25|668.85|670.97|668.57|0
1649355580000|2022-04-07 18:19:40|671.34|668.94|671.25|668.85|671.34|668.94|671.16|668.76|0
1649355590000|2022-04-07 18:19:50|671.16|668.76|671.16|668.76|671.16|668.76|670.97|668.57|0
1649355600000|2022-04-07 18:20:00|671.34|668.94|673.01|670.61|673.01|670.61|671.16|668.76|0
1649355610000|2022-04-07 18:20:10|672.82|670.42|673.38|670.98|673.38|670.98|672.45|670.05|0
1649355620000|2022-04-07 18:20:20|673.01|670.61|672.54|670.14|673.01|670.61|672.45|670.05|0
1649355630000|2022-04-07 18:20:30|672.64|670.24|672.64|670.24|672.64|670.24|672.54|670.14|0
1649355640000|2022-04-07 18:20:40|672.45|670.05|672.27|669.87|672.45|670.05|672.27|669.87|0
1649355650000|2022-04-07 18:20:50|672.64|670.24|672.82|670.42|672.82|670.42|672.27|669.87|0
1649355660000|2022-04-07 18:21:00|673.01|670.61|673.38|670.98|673.38|670.98|673.01|670.61|0
1649355670000|2022-04-07 18:21:10|673.01|670.61|672.27|669.87|673.01|670.61|672.27|669.87|0
1649355680000|2022-04-07 18:21:20|672.08|669.68|672.08|669.68|672.08|669.68|671.71|669.31|0
1649355690000|2022-04-07 18:21:30|671.9|669.5|672.27|669.87|672.27|669.87|671.9|669.5|0
1649355700000|2022-04-07 18:21:40|672.45|670.05|672.45|670.05|672.91|670.51|672.45|670.05|0
1649355710000|2022-04-07 18:21:50|672.82|670.42|672.82|670.42|672.82|670.42|672.64|670.24|0
1649355720000|2022-04-07 18:22:00|672.64|670.24|672.64|670.24|672.73|670.33|672.64|670.24|0
1649355730000|2022-04-07 18:22:10|671.99|669.59|672.08|669.68|672.08|669.68|671.9|669.5|0
1649355740000|2022-04-07 18:22:20|672.27|669.87|672.64|670.24|672.64|670.24|672.27|669.87|0
1649355750000|2022-04-07 18:22:30|672.45|670.05|673.01|670.61|673.01|670.61|672.45|670.05|0
1649355760000|2022-04-07 18:22:40|672.82|670.42|672.82|670.42|673.01|670.61|672.64|670.24|0
1649355770000|2022-04-07 18:22:50|672.64|670.24|673.19|670.79|673.19|670.79|672.64|670.24|0
1649355780000|2022-04-07 18:23:00|672.91|670.51|673.01|670.61|673.01|670.61|672.82|670.42|0
1649355790000|2022-04-07 18:23:10|672.64|670.24|672.64|670.24|672.64|670.24|672.64|670.24|0
1649355800000|2022-04-07 18:23:20|672.73|670.33|672.73|670.33|672.82|670.42|672.73|670.33|0
1649355810000|2022-04-07 18:23:30|672.82|670.42|673.19|670.79|673.19|670.79|672.64|670.24|0
1649355820000|2022-04-07 18:23:40|673.38|670.98|673.75|671.35|673.75|671.35|673.38|670.98|0
1649355830000|2022-04-07 18:23:50|673.84|671.44|673.75|671.35|673.93|671.53|673.75|671.35|0
1649355840000|2022-04-07 18:24:00|673.56|671.16|673.19|670.79|673.93|671.53|673.19|670.79|0
1649355850000|2022-04-07 18:24:10|673.47|671.07|673.38|670.98|673.47|671.07|673.19|670.79|0
1649355860000|2022-04-07 18:24:20|673.75|671.35|674.12|671.72|674.12|671.72|673.75|671.35|0
1649355870000|2022-04-07 18:24:30|673.93|671.53|673.56|671.16|673.93|671.53|673.56|671.16|0
1649355880000|2022-04-07 18:24:40|673.38|670.98|673.19|670.79|673.38|670.98|673.09|670.69|0
1649355890000|2022-04-07 18:24:50|673.01|670.61|673.93|671.53|673.93|671.53|673.01|670.61|0
1649355900000|2022-04-07 18:25:00|674.12|671.72|675.6|673.2|675.6|673.2|674.12|671.72|0
1649355910000|2022-04-07 18:25:10|675.41|673.01|675.79|673.39|675.97|673.57|675.41|673.01|0
1649355920000|2022-04-07 18:25:20|676.06|673.66|675.79|673.39|676.06|673.66|675.6|673.2|0
1649355930000|2022-04-07 18:25:30|676.06|673.66|676.8|674.4|676.9|674.5|676.06|673.66|0
1649355940000|2022-04-07 18:25:40|677.27|674.87|676.53|674.13|677.27|674.87|676.53|674.13|0
1649355950000|2022-04-07 18:25:50|676.34|673.94|676.71|674.31|676.71|674.31|676.34|673.94|0
1649355960000|2022-04-07 18:26:00|677.08|674.68|678.57|676.17|678.57|676.17|677.08|674.68|0
1649355970000|2022-04-07 18:26:10|678.75|676.35|678.94|676.54|679.87|677.47|678.75|676.35|0
1649355980000|2022-04-07 18:26:20|678.75|676.35|678.75|676.35|679.5|677.1|678.75|676.35|0
1649355990000|2022-04-07 18:26:30|679.03|676.63|679.31|676.91|679.31|676.91|679.03|676.63|0
1649356000000|2022-04-07 18:26:40|679.68|677.28|679.03|676.63|679.68|677.28|679.03|676.63|0
1649356010000|2022-04-07 18:26:50|679.31|676.91|679.31|676.91|679.31|676.91|679.13|676.73|0
1649356020000|2022-04-07 18:27:00|679.59|677.19|679.87|677.47|680.24|677.84|679.5|677.1|0
1649356030000|2022-04-07 18:27:10|680.06|677.66|680.24|677.84|680.43|678.03|680.06|677.66|0
1649356040000|2022-04-07 18:27:20|679.87|677.47|679.31|676.91|679.87|677.47|679.13|676.73|0
1649356050000|2022-04-07 18:27:30|679.68|677.28|678.94|676.54|679.68|677.28|678.94|676.54|0
1649356060000|2022-04-07 18:27:40|679.13|676.73|679.31|676.91|679.31|676.91|679.13|676.73|0
1649356070000|2022-04-07 18:27:50|679.68|677.28|678.94|676.54|679.68|677.28|678.94|676.54|0
1649356080000|2022-04-07 18:28:00|679.31|676.91|678.94|676.54|679.31|676.91|678.94|676.54|0
1649356090000|2022-04-07 18:28:10|678.75|676.35|678.57|676.17|678.75|676.35|678.38|675.98|0
1649356100000|2022-04-07 18:28:20|678.38|675.98|677.83|675.43|678.38|675.98|677.83|675.43|0
1649356110000|2022-04-07 18:28:30|677.64|675.24|676.53|674.13|677.64|675.24|676.53|674.13|0
1649356120000|2022-04-07 18:28:40|676.34|673.94|676.9|674.5|676.9|674.5|676.34|673.94|0
1649356130000|2022-04-07 18:28:50|676.71|674.31|676.71|674.31|676.71|674.31|676.53|674.13|0
1649356140000|2022-04-07 18:29:00|676.15|673.75|675.41|673.01|676.34|673.94|675.41|673.01|0
1649356150000|2022-04-07 18:29:10|675.23|672.83|674.49|672.09|675.23|672.83|674.3|671.9|0
1649356160000|2022-04-07 18:29:20|674.3|671.9|672.82|670.42|674.3|671.9|672.82|670.42|0
1649356170000|2022-04-07 18:29:30|673|670.6|673.56|671.16|673.56|671.16|673|670.6|0
1649356180000|2022-04-07 18:29:40|673.65|671.25|673.19|670.79|673.65|671.25|673.19|670.79|0
1649356190000|2022-04-07 18:29:50|673.09|670.69|673.37|670.97|673.37|670.97|673|670.6|0
1649356200000|2022-04-07 18:30:00|672.45|670.05|672.63|670.23|673|670.6|672.45|670.05|0
1649356210000|2022-04-07 18:30:10|672.82|670.42|673.93|671.53|673.93|671.53|672.82|670.42|0
1649356220000|2022-04-07 18:30:20|674.3|671.9|674.11|671.71|674.3|671.9|674.11|671.71|0
1649356230000|2022-04-07 18:30:30|673.83|671.43|674.11|671.71|674.11|671.71|673.83|671.43|0
1649356240000|2022-04-07 18:30:40|674.3|671.9|674.11|671.71|674.3|671.9|674.11|671.71|0
1649356250000|2022-04-07 18:30:50|673.56|671.16|673.74|671.34|673.93|671.53|673.56|671.16|0
1649356260000|2022-04-07 18:31:00|673.56|671.16|672.63|670.23|673.56|671.16|672.63|670.23|0
1649356270000|2022-04-07 18:31:10|672.45|670.05|673.56|671.16|673.56|671.16|672.45|670.05|0
1649356280000|2022-04-07 18:31:20|673|670.6|672.82|670.42|673.56|671.16|672.82|670.42|0
1649356290000|2022-04-07 18:31:30|672.91|670.51|673.74|671.34|673.74|671.34|672.91|670.51|0
1649356300000|2022-04-07 18:31:40|673.56|671.16|673.93|671.53|673.93|671.53|673.46|671.06|0
1649356310000|2022-04-07 18:31:50|674.11|671.71|674.3|671.9|674.3|671.9|674.02|671.62|0
1649356320000|2022-04-07 18:32:00|673.83|671.43|673|670.6|673.83|671.43|673|670.6|0
1649356330000|2022-04-07 18:32:10|673.19|670.79|674.3|671.9|674.3|671.9|673.09|670.69|0
1649356340000|2022-04-07 18:32:20|674.48|672.08|673.83|671.43|674.48|672.08|673.83|671.43|0
1649356350000|2022-04-07 18:32:30|673.74|671.34|674.11|671.71|674.11|671.71|673.74|671.34|0
1649356360000|2022-04-07 18:32:40|674.3|671.9|674.48|672.08|674.48|672.08|674.11|671.71|0
1649356370000|2022-04-07 18:32:50|674.3|671.9|674.11|671.71|674.3|671.9|673.93|671.53|0
1649356380000|2022-04-07 18:33:00|674.3|671.9|673.93|671.53|674.3|671.9|673.93|671.53|0
1649356390000|2022-04-07 18:33:10|673.83|671.43|673|670.6|673.83|671.43|672.82|670.42|0
1649356400000|2022-04-07 18:33:20|672.82|670.42|673|670.6|673|670.6|672.63|670.23|0
1649356410000|2022-04-07 18:33:30|672.82|670.42|672.54|670.14|672.82|670.42|672.54|670.14|0
1649356420000|2022-04-07 18:33:40|671.89|669.49|672.63|670.23|672.63|670.23|671.89|669.49|0
1649356430000|2022-04-07 18:33:50|673|670.6|672.63|670.23|673|670.6|672.63|670.23|0
1649356440000|2022-04-07 18:34:00|672.45|670.05|672.63|670.23|672.63|670.23|672.45|670.05|0
1649356450000|2022-04-07 18:34:10|672.45|670.05|672.63|670.23|672.82|670.42|672.45|670.05|0
1649356460000|2022-04-07 18:34:20|672.72|670.32|672.72|670.32|673|670.6|672.63|670.23|0
1649356470000|2022-04-07 18:34:30|672.63|670.23|673|670.6|673|670.6|672.45|670.05|0
1649356480000|2022-04-07 18:34:40|672.82|670.42|673.37|670.97|673.37|670.97|672.63|670.23|0
1649356490000|2022-04-07 18:34:50|673.19|670.79|673.37|670.97|673.37|670.97|673.19|670.79|0
1649356500000|2022-04-07 18:35:00|673.74|671.34|672.45|670.05|673.74|671.34|672.45|670.05|0
1649356510000|2022-04-07 18:35:10|673.09|670.69|673.19|670.79|673.19|670.79|673.09|670.69|0
1649356520000|2022-04-07 18:35:20|673|670.6|673|670.6|673|670.6|673|670.6|0
1649356530000|2022-04-07 18:35:30|672.63|670.23|672.45|670.05|672.63|670.23|672.45|670.05|0
1649356540000|2022-04-07 18:35:40|672.63|670.23|672.63|670.23|672.63|670.23|672.45|670.05|0
1649356550000|2022-04-07 18:35:50|672.45|670.05|672.45|670.05|672.63|670.23|672.45|670.05|0
1649356560000|2022-04-07 18:36:00|672.26|669.86|672.08|669.68|672.26|669.86|672.08|669.68|0
1649356570000|2022-04-07 18:36:10|671.89|669.49|672.26|669.86|672.26|669.86|671.71|669.31|0
1649356580000|2022-04-07 18:36:20|672.63|670.23|672.45|670.05|672.63|670.23|672.45|670.05|0
1649356590000|2022-04-07 18:36:30|672.26|669.86|672.26|669.86|672.26|669.86|672.26|669.86|0
1649356600000|2022-04-07 18:36:40|672.08|669.68|672.26|669.86|672.26|669.86|671.89|669.49|0
1649356610000|2022-04-07 18:36:50|672.45|670.05|672.08|669.68|672.45|670.05|671.89|669.49|0
1649356620000|2022-04-07 18:37:00|672.26|669.86|672.16|669.76|672.26|669.86|672.16|669.76|0
1649356630000|2022-04-07 18:37:10|671.7|669.3|671.33|668.93|671.7|669.3|671.33|668.93|0
1649356640000|2022-04-07 18:37:20|671.89|669.49|671.89|669.49|671.89|669.49|671.7|669.3|0
1649356650000|2022-04-07 18:37:30|672.07|669.67|672.07|669.67|672.07|669.67|671.89|669.49|0
1649356660000|2022-04-07 18:37:40|672.16|669.76|672.26|669.86|672.26|669.86|672.07|669.67|0
1649356670000|2022-04-07 18:37:50|672.63|670.23|672.44|670.04|672.63|670.23|672.26|669.86|0
1649356680000|2022-04-07 18:38:00|672.82|670.42|672.63|670.23|673|670.6|672.63|670.23|0
1649356690000|2022-04-07 18:38:10|672.81|670.41|673|670.6|673|670.6|672.81|670.41|0
1649356700000|2022-04-07 18:38:20|673.19|670.79|673|670.6|673.19|670.79|673|670.6|0
1649356710000|2022-04-07 18:38:30|673.19|670.79|673.19|670.79|673.19|670.79|673|670.6|0
1649356720000|2022-04-07 18:38:40|673.37|670.97|673.93|671.53|673.93|671.53|673.37|670.97|0
1649356730000|2022-04-07 18:38:50|673.74|671.34|674.11|671.71|674.11|671.71|673.74|671.34|0
1649356740000|2022-04-07 18:39:00|674.3|671.9|675.22|672.82|675.22|672.82|674.3|671.9|0
1649356750000|2022-04-07 18:39:10|675.41|673.01|674.85|672.45|675.41|673.01|674.76|672.36|0
1649356760000|2022-04-07 18:39:20|674.48|672.08|674.85|672.45|674.85|672.45|674.48|672.08|0
1649356770000|2022-04-07 18:39:30|675.22|672.82|674.76|672.36|675.22|672.82|674.76|672.36|0
1649356780000|2022-04-07 18:39:40|674.85|672.45|675.04|672.64|675.04|672.64|674.85|672.45|0
1649356790000|2022-04-07 18:39:50|674.85|672.45|675.04|672.64|675.04|672.64|674.85|672.45|0
1649356800000|2022-04-07 18:40:00|674.48|672.08|673.18|670.78|674.48|672.08|673.18|670.78|0
1649356810000|2022-04-07 18:40:10|673.74|671.34|673.93|671.53|674.11|671.71|673.74|671.34|0
1649356820000|2022-04-07 18:40:20|673.18|670.78|673|670.6|673.18|670.78|673|670.6|0
1649356830000|2022-04-07 18:40:30|672.81|670.41|673.37|670.97|673.37|670.97|672.81|670.41|0
1649356840000|2022-04-07 18:40:40|673.18|670.78|673.55|671.15|673.55|671.15|673.18|670.78|0
1649356850000|2022-04-07 18:40:50|673.37|670.97|673.55|671.15|673.55|671.15|673.37|670.97|0
1649356860000|2022-04-07 18:41:00|673.74|671.34|673.92|671.52|673.92|671.52|673.74|671.34|0
1649356870000|2022-04-07 18:41:10|674.11|671.71|674.11|671.71|674.3|671.9|674.11|671.71|0
1649356880000|2022-04-07 18:41:20|673.64|671.24|674.48|672.08|674.48|672.08|673.55|671.15|0
1649356890000|2022-04-07 18:41:30|674.3|671.9|674.67|672.27|674.67|672.27|674.3|671.9|0
1649356900000|2022-04-07 18:41:40|673.74|671.34|673.92|671.52|673.92|671.52|673.74|671.34|0
1649356910000|2022-04-07 18:41:50|673.74|671.34|673.37|670.97|674.11|671.71|673.37|670.97|0
1649356920000|2022-04-07 18:42:00|673.74|671.34|673.74|671.34|673.74|671.34|673.55|671.15|0
1649356930000|2022-04-07 18:42:10|673.92|671.52|674.29|671.89|674.29|671.89|673.92|671.52|0
1649356940000|2022-04-07 18:42:20|674.48|672.08|673.92|671.52|674.48|672.08|673.92|671.52|0
1649356950000|2022-04-07 18:42:30|673.74|671.34|673.55|671.15|673.74|671.34|673.55|671.15|0
1649356960000|2022-04-07 18:42:40|673.37|670.97|672.63|670.23|673.37|670.97|672.63|670.23|0
1649356970000|2022-04-07 18:42:50|672.81|670.41|673.74|671.34|673.74|671.34|672.81|670.41|0
1649356980000|2022-04-07 18:43:00|674.11|671.71|674.48|672.08|674.48|672.08|674.11|671.71|0
1649356990000|2022-04-07 18:43:10|674.67|672.27|674.29|671.89|674.85|672.45|674.29|671.89|0
1649357000000|2022-04-07 18:43:20|674.66|672.26|674.85|672.45|674.85|672.45|674.66|672.26|0
1649357010000|2022-04-07 18:43:30|674.66|672.26|674.85|672.45|674.85|672.45|674.29|671.89|0
1649357020000|2022-04-07 18:43:40|674.66|672.26|674.48|672.08|674.66|672.26|674.29|671.89|0
1649357030000|2022-04-07 18:43:50|674.66|672.26|674.66|672.26|674.75|672.35|674.66|672.26|0
1649357040000|2022-04-07 18:44:00|675.04|672.64|675.59|673.19|675.78|673.38|675.04|672.64|0
1649357050000|2022-04-07 18:44:10|675.78|673.38|676.89|674.49|676.89|674.49|675.78|673.38|0
1649357060000|2022-04-07 18:44:20|676.7|674.3|676.15|673.75|676.7|674.3|676.15|673.75|0
1649357070000|2022-04-07 18:44:30|676.33|673.93|677.08|674.68|677.08|674.68|676.33|673.93|0
1649357080000|2022-04-07 18:44:40|677.35|674.95|677.26|674.86|677.35|674.95|677.26|674.86|0
1649357090000|2022-04-07 18:44:50|677.08|674.68|676.52|674.12|677.08|674.68|676.52|674.12|0
1649357100000|2022-04-07 18:45:00|676.7|674.3|675.96|673.56|676.7|674.3|675.96|673.56|0
1649357110000|2022-04-07 18:45:10|676.15|673.75|676.98|674.58|676.98|674.58|676.15|673.75|0
1649357120000|2022-04-07 18:45:20|677.08|674.68|675.96|673.56|677.08|674.68|675.96|673.56|0
1649357130000|2022-04-07 18:45:30|675.78|673.38|675.59|673.19|675.78|673.38|675.59|673.19|0
1649357140000|2022-04-07 18:45:40|675.96|673.56|676.89|674.49|676.89|674.49|675.78|673.38|0
1649357150000|2022-04-07 18:45:50|676.7|674.3|676.33|673.93|677.26|674.86|676.33|673.93|0
1649357160000|2022-04-07 18:46:00|676.05|673.65|675.41|673.01|676.05|673.65|675.41|673.01|0
1649357170000|2022-04-07 18:46:10|675.22|672.82|675.22|672.82|675.22|672.82|675.03|672.63|0
1649357180000|2022-04-07 18:46:20|675.41|673.01|674.85|672.45|675.41|673.01|674.85|672.45|0
1649357190000|2022-04-07 18:46:30|675.41|673.01|675.41|673.01|675.41|673.01|675.22|672.82|0
1649357200000|2022-04-07 18:46:40|675.59|673.19|675.03|672.63|675.59|673.19|675.03|672.63|0
1649357210000|2022-04-07 18:46:50|675.59|673.19|675.86|673.46|675.86|673.46|675.59|673.19|0
1649357220000|2022-04-07 18:47:00|675.31|672.91|675.22|672.82|675.31|672.91|674.66|672.26|0
1649357230000|2022-04-07 18:47:10|675.59|673.19|676.15|673.75|676.15|673.75|675.59|673.19|0
1649357240000|2022-04-07 18:47:20|676.33|673.93|676.52|674.12|676.52|674.12|676.33|673.93|0
1649357250000|2022-04-07 18:47:30|676.42|674.02|675.96|673.56|676.52|674.12|675.96|673.56|0
1649357260000|2022-04-07 18:47:40|676.15|673.75|676.33|673.93|676.33|673.93|675.96|673.56|0
1649357270000|2022-04-07 18:47:50|676.52|674.12|676.89|674.49|676.89|674.49|676.52|674.12|0
1649357280000|2022-04-07 18:48:00|677.07|674.67|677.07|674.67|677.07|674.67|676.79|674.39|0
1649357290000|2022-04-07 18:48:10|677.63|675.23|678|675.6|678.28|675.88|677.63|675.23|0
1649357300000|2022-04-07 18:48:20|678.37|675.97|678.09|675.69|678.37|675.97|678.09|675.69|0
1649357310000|2022-04-07 18:48:30|678.19|675.79|678.37|675.97|678.37|675.97|678|675.6|0
1649357320000|2022-04-07 18:48:40|678.19|675.79|678.37|675.97|678.37|675.97|677.82|675.42|0
1649357330000|2022-04-07 18:48:50|678.46|676.06|678.93|676.53|678.93|676.53|678.46|676.06|0
1649357340000|2022-04-07 18:49:00|680.05|677.65|680.79|678.39|680.79|678.39|680.05|677.65|0
1649357350000|2022-04-07 18:49:10|680.6|678.2|680.79|678.39|680.98|678.58|680.6|678.2|0
1649357360000|2022-04-07 18:49:20|681.16|678.76|680.79|678.39|681.16|678.76|680.6|678.2|0
1649357370000|2022-04-07 18:49:30|680.6|678.2|679.67|677.27|680.6|678.2|679.67|677.27|0
1649357380000|2022-04-07 18:49:40|680.23|677.83|680.05|677.65|680.23|677.83|679.95|677.55|0
1649357390000|2022-04-07 18:49:50|680.23|677.83|679.49|677.09|680.23|677.83|679.49|677.09|0
1649357400000|2022-04-07 18:50:00|678.74|676.34|678.56|676.16|678.74|676.34|678.56|676.16|0
1649357410000|2022-04-07 18:50:10|678.37|675.97|678.56|676.16|678.93|676.53|678.37|675.97|0
1649357420000|2022-04-07 18:50:20|678.37|675.97|678.37|675.97|678.37|675.97|678.19|675.79|0
1649357430000|2022-04-07 18:50:30|678.74|676.34|678.74|676.34|678.93|676.53|678.46|676.06|0
1649357440000|2022-04-07 18:50:40|678.83|676.43|679.49|677.09|679.49|677.09|678.83|676.43|0
1649357450000|2022-04-07 18:50:50|680.04|677.64|680.6|678.2|680.6|678.2|680.04|677.64|0
1649357460000|2022-04-07 18:51:00|680.42|678.02|680.6|678.2|680.79|678.39|680.23|677.83|0
1649357470000|2022-04-07 18:51:10|680.23|677.83|680.42|678.02|680.6|678.2|680.23|677.83|0
1649357480000|2022-04-07 18:51:20|680.04|677.64|681.35|678.95|681.35|678.95|680.04|677.64|0
1649357490000|2022-04-07 18:51:30|680.97|678.57|681.53|679.13|681.53|679.13|680.97|678.57|0
1649357500000|2022-04-07 18:51:40|681.35|678.95|681.35|678.95|681.53|679.13|681.35|678.95|0
1649357510000|2022-04-07 18:51:50|681.72|679.32|681.53|679.13|681.9|679.5|681.53|679.13|0
1649357520000|2022-04-07 18:52:00|681.9|679.5|681.53|679.13|681.9|679.5|681.53|679.13|0
1649357530000|2022-04-07 18:52:10|681.35|678.95|681.35|678.95|681.35|678.95|681.25|678.85|0
1649357540000|2022-04-07 18:52:20|681.53|679.13|681.9|679.5|681.9|679.5|681.53|679.13|0
1649357550000|2022-04-07 18:52:30|681.72|679.32|681.53|679.13|682.09|679.69|681.53|679.13|0
1649357560000|2022-04-07 18:52:40|682.09|679.69|681.72|679.32|682.09|679.69|681.72|679.32|0
1649357570000|2022-04-07 18:52:50|681.35|678.95|681.72|679.32|681.72|679.32|681.35|678.95|0
1649357580000|2022-04-07 18:53:00|682.09|679.69|682.84|680.44|682.84|680.44|682.09|679.69|0
1649357590000|2022-04-07 18:53:10|683.21|680.81|683.21|680.81|683.21|680.81|683.21|680.81|0
1649357600000|2022-04-07 18:53:20|683.02|680.62|682.65|680.25|683.21|680.81|682.65|680.25|0
1649357610000|2022-04-07 18:53:30|683.21|680.81|682.83|680.43|683.39|680.99|682.83|680.43|0
1649357620000|2022-04-07 18:53:40|682.65|680.25|682.55|680.15|682.83|680.43|682.55|680.15|0
1649357630000|2022-04-07 18:53:50|682.28|679.88|681.9|679.5|682.46|680.06|681.9|679.5|0
1649357640000|2022-04-07 18:54:00|682.28|679.88|681.72|679.32|682.28|679.88|681.72|679.32|0
1649357650000|2022-04-07 18:54:10|681.53|679.13|681.72|679.32|681.9|679.5|681.53|679.13|0
1649357660000|2022-04-07 18:54:20|681.9|679.5|682.46|680.06|682.46|680.06|681.9|679.5|0
1649357670000|2022-04-07 18:54:30|683.02|680.62|682.83|680.43|683.02|680.62|682.83|680.43|0
1649357680000|2022-04-07 18:54:40|683.02|680.62|682.83|680.43|683.02|680.62|682.83|680.43|0
1649357690000|2022-04-07 18:54:50|682.65|680.25|682.46|680.06|682.65|680.25|682.28|679.88|0
1649357700000|2022-04-07 18:55:00|682.83|680.43|683.21|680.81|683.21|680.81|682.83|680.43|0
1649357710000|2022-04-07 18:55:10|684.7|682.3|683.77|681.37|684.7|682.3|683.77|681.37|0
1649357720000|2022-04-07 18:55:20|683.39|680.99|683.95|681.55|683.95|681.55|683.39|680.99|0
1649357730000|2022-04-07 18:55:30|684.14|681.74|684.32|681.92|684.32|681.92|684.14|681.74|0
1649357740000|2022-04-07 18:55:40|683.95|681.55|684.14|681.74|684.32|681.92|683.95|681.55|0
1649357750000|2022-04-07 18:55:50|684.32|681.92|683.77|681.37|684.32|681.92|683.77|681.37|0
1649357760000|2022-04-07 18:56:00|685.26|682.86|684.88|682.48|685.44|683.04|684.88|682.48|0
1649357770000|2022-04-07 18:56:10|685.26|682.86|684.88|682.48|685.26|682.86|684.88|682.48|0
1649357780000|2022-04-07 18:56:20|684.51|682.11|684.32|681.92|684.7|682.3|684.32|681.92|0
1649357790000|2022-04-07 18:56:30|684.7|682.3|684.14|681.74|684.7|682.3|684.14|681.74|0
1649357800000|2022-04-07 18:56:40|683.58|681.18|683.95|681.55|683.95|681.55|683.58|681.18|0
1649357810000|2022-04-07 18:56:50|684.32|681.92|683.76|681.36|684.32|681.92|683.76|681.36|0
1649357820000|2022-04-07 18:57:00|683.95|681.55|684.32|681.92|684.32|681.92|683.76|681.36|0
1649357830000|2022-04-07 18:57:10|684.14|681.74|684.32|681.92|684.51|682.11|684.14|681.74|0
1649357840000|2022-04-07 18:57:20|684.7|682.3|685.44|683.04|685.44|683.04|684.7|682.3|0
1649357850000|2022-04-07 18:57:30|685.26|682.86|685.63|683.23|685.63|683.23|685.26|682.86|0
1649357860000|2022-04-07 18:57:40|685.44|683.04|685.26|682.86|685.63|683.23|685.26|682.86|0
1649357870000|2022-04-07 18:57:50|685.07|682.67|685.26|682.86|685.26|682.86|685.07|682.67|0
1649357880000|2022-04-07 18:58:00|685.07|682.67|685.44|683.04|685.44|683.04|684.7|682.3|0
1649357890000|2022-04-07 18:58:10|685.07|682.67|685.82|683.42|685.82|683.42|685.07|682.67|0
1649357900000|2022-04-07 18:58:20|685.63|683.23|685.44|683.04|685.63|683.23|685.26|682.86|0
1649357910000|2022-04-07 18:58:30|685.63|683.23|685.44|683.04|685.63|683.23|685.44|683.04|0
1649357920000|2022-04-07 18:58:40|685.26|682.86|685.44|683.04|685.44|683.04|685.26|682.86|0
1649357930000|2022-04-07 18:58:50|685.26|682.86|685.63|683.23|685.63|683.23|685.26|682.86|0
1649357940000|2022-04-07 18:59:00|685.81|683.41|685.07|682.67|685.81|683.41|685.07|682.67|0
1649357950000|2022-04-07 18:59:10|685.44|683.04|686.56|684.16|686.56|684.16|685.44|683.04|0
1649357960000|2022-04-07 18:59:20|686.37|683.97|686.37|683.97|686.56|684.16|686.37|683.97|0
1649357970000|2022-04-07 18:59:30|686.56|684.16|686.37|683.97|686.56|684.16|686.37|683.97|0
1649357980000|2022-04-07 18:59:40|686.19|683.79|686.37|683.97|686.56|684.16|686.19|683.79|0
1649357990000|2022-04-07 18:59:50|686.19|683.79|688.8|686.4|689.36|686.96|686.19|683.79|0
1649358000000|2022-04-07 19:00:00|687.31|684.91|688.05|685.65|688.05|685.65|687.31|684.91|0
1649358010000|2022-04-07 19:00:10|687.49|685.09|689.18|686.78|689.18|686.78|687.49|685.09|0
1649358020000|2022-04-07 19:00:20|688.89|686.49|689.36|686.96|689.36|686.96|688.89|686.49|0
1649358030000|2022-04-07 19:00:30|688.61|686.21|688.99|686.59|688.99|686.59|688.24|685.84|0
1649358040000|2022-04-07 19:00:40|689.08|686.68|688.99|686.59|689.18|686.78|688.99|686.59|0
1649358050000|2022-04-07 19:00:50|689.74|687.34|689.92|687.52|690.11|687.71|689.74|687.34|0
1649358060000|2022-04-07 19:01:00|689.55|687.15|688.99|686.59|689.92|687.52|688.99|686.59|0
1649358070000|2022-04-07 19:01:10|688.8|686.4|690.11|687.71|690.3|687.9|688.8|686.4|0
1649358080000|2022-04-07 19:01:20|689.92|687.52|689.92|687.52|690.11|687.71|689.92|687.52|0
1649358090000|2022-04-07 19:01:30|689.74|687.34|691.42|689.02|691.42|689.02|689.74|687.34|0
1649358100000|2022-04-07 19:01:40|691.61|689.21|691.61|689.21|691.79|689.39|691.61|689.21|0
1649358110000|2022-04-07 19:01:50|691.98|689.58|691.79|689.39|691.98|689.58|691.79|689.39|0
1649358120000|2022-04-07 19:02:00|691.61|689.21|691.79|689.39|691.98|689.58|691.61|689.21|0
1649358130000|2022-04-07 19:02:10|691.61|689.21|692.54|690.14|692.54|690.14|691.61|689.21|0
1649358140000|2022-04-07 19:02:20|692.17|689.77|691.79|689.39|692.17|689.77|691.61|689.21|0
1649358150000|2022-04-07 19:02:30|691.42|689.02|691.98|689.58|692.17|689.77|691.42|689.02|0
1649358160000|2022-04-07 19:02:40|691.7|689.3|691.79|689.39|691.79|689.39|691.61|689.21|0
1649358170000|2022-04-07 19:02:50|692.17|689.77|693.1|690.7|693.1|690.7|692.17|689.77|0
1649358180000|2022-04-07 19:03:00|697.35|694.95|697.54|695.14|697.54|695.14|697.35|694.95|0
1649358190000|2022-04-07 19:03:10|697.17|694.77|697.17|694.77|697.35|694.95|697.17|694.77|0
1649358200000|2022-04-07 19:03:20|694.39|691.99|694.2|691.8|694.39|691.99|694.2|691.8|0
1649358210000|2022-04-07 19:03:30|693.37|690.97|693.37|690.97|693.56|691.16|693.37|690.97|0
1649358220000|2022-04-07 19:03:40|693.19|690.79|693.19|690.79|693.37|690.97|693.19|690.79|0
1649358230000|2022-04-07 19:03:50|693|690.6|693.09|690.69|693.09|690.69|693|690.6|0
1649358240000|2022-04-07 19:04:00|692.81|690.41|692.62|690.22|693|690.6|692.62|690.22|0
1649358250000|2022-04-07 19:04:10|692.06|689.66|692.53|690.13|692.53|690.13|692.06|689.66|0
1649358260000|2022-04-07 19:04:20|693|690.6|693.18|690.78|693.18|690.78|692.81|690.41|0
1649358270000|2022-04-07 19:04:30|693|690.6|692.81|690.41|693.18|690.78|692.81|690.41|0
1649358280000|2022-04-07 19:04:40|693|690.6|693.09|690.69|693.18|690.78|693|690.6|0
1649358290000|2022-04-07 19:04:50|693.18|690.78|693.18|690.78|693.56|691.16|693.18|690.78|0
1649358300000|2022-04-07 19:05:00|693|690.6|693|690.6|693.37|690.97|693|690.6|0
1649358310000|2022-04-07 19:05:10|692.44|690.04|692.06|689.66|692.44|690.04|691.69|689.29|0
1649358320000|2022-04-07 19:05:20|692.44|690.04|692.81|690.41|692.81|690.41|692.44|690.04|0
1649358330000|2022-04-07 19:05:30|692.71|690.31|692.06|689.66|692.71|690.31|692.06|689.66|0
1649358340000|2022-04-07 19:05:40|692.25|689.85|692.44|690.04|692.62|690.22|692.25|689.85|0
1649358350000|2022-04-07 19:05:50|692.81|690.41|692.62|690.22|692.81|690.41|692.62|690.22|0
1649358360000|2022-04-07 19:06:00|692.25|689.85|692.44|690.04|692.44|690.04|692.25|689.85|0
1649358370000|2022-04-07 19:06:10|693.18|690.78|693.37|690.97|693.37|690.97|693|690.6|0
1649358380000|2022-04-07 19:06:20|693.56|691.16|693.75|691.35|693.75|691.35|693.46|691.06|0
1649358390000|2022-04-07 19:06:30|694.12|691.72|694.87|692.47|695.43|693.03|694.12|691.72|0
1649358400000|2022-04-07 19:06:40|695.06|692.66|695.62|693.22|695.62|693.22|695.06|692.66|0
1649358410000|2022-04-07 19:06:50|694.87|692.47|694.31|691.91|695.06|692.66|694.31|691.91|0
1649358420000|2022-04-07 19:07:00|693.93|691.53|694.12|691.72|694.49|692.09|693.93|691.53|0
1649358430000|2022-04-07 19:07:10|694.31|691.91|693.93|691.53|694.68|692.28|693.93|691.53|0
1649358440000|2022-04-07 19:07:20|694.12|691.72|693|690.6|694.12|691.72|693|690.6|0
1649358450000|2022-04-07 19:07:30|692.81|690.41|693.18|690.78|693.18|690.78|692.81|690.41|0
1649358460000|2022-04-07 19:07:40|692.44|690.04|692.71|690.31|692.71|690.31|692.25|689.85|0
1649358470000|2022-04-07 19:07:50|692.44|690.04|692.44|690.04|692.62|690.22|692.44|690.04|0
1649358480000|2022-04-07 19:08:00|692.62|690.22|692.62|690.22|692.62|690.22|692.62|690.22|0
1649358490000|2022-04-07 19:08:10|692.81|690.41|692.34|689.94|692.81|690.41|692.34|689.94|0
1649358500000|2022-04-07 19:08:20|692.25|689.85|692.62|690.22|692.62|690.22|692.25|689.85|0
1649358510000|2022-04-07 19:08:30|692.44|690.04|692.44|690.04|692.44|690.04|692.25|689.85|0
1649358520000|2022-04-07 19:08:40|692.81|690.41|693|690.6|693|690.6|692.62|690.22|0
1649358530000|2022-04-07 19:08:50|693.37|690.97|693.74|691.34|693.74|691.34|693.18|690.78|0
1649358540000|2022-04-07 19:09:00|693.18|690.78|694.31|691.91|694.31|691.91|692.81|690.41|0
1649358550000|2022-04-07 19:09:10|693.93|691.53|694.49|692.09|694.49|692.09|693.93|691.53|0
1649358560000|2022-04-07 19:09:20|694.31|691.91|693.74|691.34|694.31|691.91|693.74|691.34|0
1649358570000|2022-04-07 19:09:30|693.93|691.53|694.12|691.72|694.12|691.72|693.93|691.53|0
1649358580000|2022-04-07 19:09:40|695.05|692.65|695.43|693.03|695.43|693.03|695.05|692.65|0
1649358590000|2022-04-07 19:09:50|695.8|693.4|695.24|692.84|695.8|693.4|695.24|692.84|0
1649358600000|2022-04-07 19:10:00|695.43|693.03|695.43|693.03|695.43|693.03|695.43|693.03|0
1649358610000|2022-04-07 19:10:10|695.24|692.84|694.49|692.09|695.24|692.84|694.49|692.09|0
1649358620000|2022-04-07 19:10:20|694.68|692.28|694.68|692.28|694.87|692.47|694.68|692.28|0
1649358630000|2022-04-07 19:10:30|694.49|692.09|694.12|691.72|694.49|692.09|694.12|691.72|0
1649358640000|2022-04-07 19:10:40|694.3|691.9|694.3|691.9|694.3|691.9|694.3|691.9|0
1649358650000|2022-04-07 19:10:50|694.68|692.28|695.43|693.03|695.43|693.03|694.68|692.28|0
1649358660000|2022-04-07 19:11:00|695.52|693.12|696.55|694.15|696.55|694.15|695.52|693.12|0
1649358670000|2022-04-07 19:11:10|696.93|694.53|696.93|694.53|697.11|694.71|696.74|694.34|0
1649358680000|2022-04-07 19:11:20|697.11|694.71|697.2|694.8|697.3|694.9|696.93|694.53|0
1649358690000|2022-04-07 19:11:30|696.93|694.53|697.11|694.71|697.11|694.71|696.74|694.34|0
1649358700000|2022-04-07 19:11:40|697.49|695.09|697.3|694.9|697.49|695.09|697.3|694.9|0
1649358710000|2022-04-07 19:11:50|697.49|695.09|696.36|693.96|697.49|695.09|696.36|693.96|0
1649358720000|2022-04-07 19:12:00|696.55|694.15|696.55|694.15|696.55|694.15|696.18|693.78|0
1649358730000|2022-04-07 19:12:10|696.74|694.34|697.49|695.09|697.49|695.09|696.74|694.34|0
1649358740000|2022-04-07 19:12:20|697.3|694.9|696.64|694.24|697.3|694.9|696.55|694.15|0
1649358750000|2022-04-07 19:12:30|696.55|694.15|696.93|694.53|696.93|694.53|696.55|694.15|0
1649358760000|2022-04-07 19:12:40|697.11|694.71|697.3|694.9|697.3|694.9|697.11|694.71|0
1649358770000|2022-04-07 19:12:50|696.93|694.53|697.11|694.71|697.3|694.9|696.93|694.53|0
1649358780000|2022-04-07 19:13:00|697.49|695.09|697.3|694.9|697.68|695.28|697.3|694.9|0
1649358790000|2022-04-07 19:13:10|697.2|694.8|697.68|695.28|697.68|695.28|697.2|694.8|0
1649358800000|2022-04-07 19:13:20|697.3|694.9|696.74|694.34|697.3|694.9|696.74|694.34|0
1649358810000|2022-04-07 19:13:30|696.55|694.15|696.36|693.96|696.55|694.15|696.36|693.96|0
1649358820000|2022-04-07 19:13:40|696.18|693.78|696.36|693.96|696.36|693.96|696.18|693.78|0
1649358830000|2022-04-07 19:13:50|695.99|693.59|696.27|693.87|696.36|693.96|695.99|693.59|0
1649358840000|2022-04-07 19:14:00|696.18|693.78|697.11|694.71|697.11|694.71|696.18|693.78|0
1649358850000|2022-04-07 19:14:10|697.2|694.8|697.3|694.9|697.49|695.09|697.2|694.8|0
1649358860000|2022-04-07 19:14:20|697.49|695.09|697.3|694.9|697.49|695.09|696.93|694.53|0
1649358870000|2022-04-07 19:14:30|697.11|694.71|696.83|694.43|697.11|694.71|696.83|694.43|0
1649358880000|2022-04-07 19:14:40|697.3|694.9|697.68|695.28|697.68|695.28|697.3|694.9|0
1649358890000|2022-04-07 19:14:50|697.86|695.46|697.86|695.46|697.86|695.46|697.49|695.09|0
1649358900000|2022-04-07 19:15:00|697.49|695.09|697.86|695.46|697.86|695.46|697.49|695.09|0
1649358910000|2022-04-07 19:15:10|698.05|695.65|697.49|695.09|698.05|695.65|697.49|695.09|0
1649358920000|2022-04-07 19:15:20|697.86|695.46|698.05|695.65|698.05|695.65|697.86|695.46|0
1649358930000|2022-04-07 19:15:30|698.43|696.03|698.8|696.4|698.8|696.4|698.24|695.84|0
1649358940000|2022-04-07 19:15:40|699.18|696.78|698.42|696.02|699.18|696.78|698.42|696.02|0
1649358950000|2022-04-07 19:15:50|698.99|696.59|698.24|695.84|698.99|696.59|698.24|695.84|0
1649358960000|2022-04-07 19:16:00|698.05|695.65|698.05|695.65|698.24|695.84|698.05|695.65|0
1649358970000|2022-04-07 19:16:10|697.86|695.46|698.05|695.65|698.05|695.65|697.67|695.27|0
1649358980000|2022-04-07 19:16:20|697.86|695.46|697.49|695.09|697.86|695.46|697.49|695.09|0
1649358990000|2022-04-07 19:16:30|697.86|695.46|697.49|695.09|697.86|695.46|697.49|695.09|0
1649359000000|2022-04-07 19:16:40|697.67|695.27|697.86|695.46|697.86|695.46|697.67|695.27|0
1649359010000|2022-04-07 19:16:50|698.42|696.02|698.05|695.65|698.42|696.02|698.05|695.65|0
1649359020000|2022-04-07 19:17:00|698.42|696.02|698.42|696.02|698.61|696.21|698.42|696.02|0
1649359030000|2022-04-07 19:17:10|697.3|694.9|696.92|694.52|697.3|694.9|696.92|694.52|0
1649359040000|2022-04-07 19:17:20|697.3|694.9|696.92|694.52|697.3|694.9|696.92|694.52|0
1649359050000|2022-04-07 19:17:30|696.74|694.34|696.74|694.34|696.74|694.34|696.74|694.34|0
1649359060000|2022-04-07 19:17:40|696.55|694.15|696.36|693.96|696.74|694.34|696.17|693.77|0
1649359070000|2022-04-07 19:17:50|696.26|693.86|695.61|693.21|696.26|693.86|695.61|693.21|0
1649359080000|2022-04-07 19:18:00|695.42|693.02|695.05|692.65|695.42|693.02|695.05|692.65|0
1649359090000|2022-04-07 19:18:10|695.42|693.02|695.05|692.65|695.42|693.02|695.05|692.65|0
1649359100000|2022-04-07 19:18:20|695.42|693.02|694.86|692.46|695.42|693.02|694.86|692.46|0
1649359110000|2022-04-07 19:18:30|694.68|692.28|695.24|692.84|695.24|692.84|694.68|692.28|0
1649359120000|2022-04-07 19:18:40|695.42|693.02|695.61|693.21|695.8|693.4|695.42|693.02|0
1649359130000|2022-04-07 19:18:50|695.42|693.02|695.24|692.84|695.42|693.02|695.24|692.84|0
1649359140000|2022-04-07 19:19:00|695.42|693.02|695.24|692.84|695.42|693.02|695.24|692.84|0
1649359150000|2022-04-07 19:19:10|694.68|692.28|694.11|691.71|694.68|692.28|694.11|691.71|0
1649359160000|2022-04-07 19:19:20|694.3|691.9|694.68|692.28|694.68|692.28|694.2|691.8|0
1649359170000|2022-04-07 19:19:30|694.3|691.9|694.11|691.71|694.49|692.09|694.11|691.71|0
1649359180000|2022-04-07 19:19:40|693.93|691.53|694.11|691.71|694.49|692.09|693.93|691.53|0
1649359190000|2022-04-07 19:19:50|694.3|691.9|694.49|692.09|694.49|692.09|694.3|691.9|0
1649359200000|2022-04-07 19:20:00|694.3|691.9|692.99|690.59|694.3|691.9|692.99|690.59|0
1649359210000|2022-04-07 19:20:10|693.37|690.97|693.18|690.78|693.37|690.97|693.18|690.78|0
1649359220000|2022-04-07 19:20:20|693.36|690.96|693.18|690.78|693.36|690.96|693.18|690.78|0
1649359230000|2022-04-07 19:20:30|692.99|690.59|693.36|690.96|693.36|690.96|692.99|690.59|0
1649359240000|2022-04-07 19:20:40|693.18|690.78|692.62|690.22|693.18|690.78|692.62|690.22|0
1649359250000|2022-04-07 19:20:50|692.8|690.4|692.8|690.4|692.8|690.4|692.8|690.4|0
1649359260000|2022-04-07 19:21:00|692.62|690.22|692.62|690.22|692.62|690.22|692.43|690.03|0
1649359270000|2022-04-07 19:21:10|692.43|690.03|691.49|689.09|692.52|690.12|691.12|688.72|0
1649359280000|2022-04-07 19:21:20|691.21|688.81|691.87|689.47|692.06|689.66|691.21|688.81|0
1649359290000|2022-04-07 19:21:30|691.68|689.28|691.77|689.37|691.87|689.47|691.68|689.28|0
1649359300000|2022-04-07 19:21:40|692.06|689.66|692.99|690.59|692.99|690.59|692.06|689.66|0
1649359310000|2022-04-07 19:21:50|692.8|690.4|692.24|689.84|692.99|690.59|692.24|689.84|0
1649359320000|2022-04-07 19:22:00|692.06|689.66|692.24|689.84|692.24|689.84|691.49|689.09|0
1649359330000|2022-04-07 19:22:10|692.06|689.66|692.24|689.84|692.24|689.84|692.06|689.66|0
1649359340000|2022-04-07 19:22:20|691.68|689.28|691.49|689.09|691.68|689.28|691.49|689.09|0
1649359350000|2022-04-07 19:22:30|691.68|689.28|691.49|689.09|691.68|689.28|691.31|688.91|0
1649359360000|2022-04-07 19:22:40|691.31|688.91|691.49|689.09|691.68|689.28|690.75|688.35|0
1649359370000|2022-04-07 19:22:50|692.05|689.65|691.49|689.09|692.05|689.65|691.12|688.72|0
1649359380000|2022-04-07 19:23:00|691.31|688.91|691.12|688.72|691.49|689.09|691.12|688.72|0
1649359390000|2022-04-07 19:23:10|690.93|688.53|690.75|688.35|690.93|688.53|690.56|688.16|0
1649359400000|2022-04-07 19:23:20|690.93|688.53|690.93|688.53|690.93|688.53|690.75|688.35|0
1649359410000|2022-04-07 19:23:30|690.75|688.35|691.12|688.72|691.12|688.72|690.75|688.35|0
1649359420000|2022-04-07 19:23:40|691.49|689.09|691.49|689.09|691.49|689.09|691.31|688.91|0
1649359430000|2022-04-07 19:23:50|691.12|688.72|690.37|687.97|691.12|688.72|690.37|687.97|0
1649359440000|2022-04-07 19:24:00|690.56|688.16|690.37|687.97|690.56|688.16|690.19|687.79|0
1649359450000|2022-04-07 19:24:10|689.81|687.41|690.19|687.79|690.19|687.79|689.81|687.41|0
1649359460000|2022-04-07 19:24:20|690|687.6|690.19|687.79|690.19|687.79|690|687.6|0
1649359470000|2022-04-07 19:24:30|690|687.6|690|687.6|690|687.6|689.81|687.41|0
1649359480000|2022-04-07 19:24:40|690.19|687.79|690.56|688.16|690.56|688.16|690.19|687.79|0
1649359490000|2022-04-07 19:24:50|690.37|687.97|691.12|688.72|691.12|688.72|690.37|687.97|0
1649359500000|2022-04-07 19:25:00|691.49|689.09|691.12|688.72|691.49|689.09|691.12|688.72|0
1649359510000|2022-04-07 19:25:10|691.49|689.09|691.49|689.09|691.49|689.09|691.31|688.91|0
1649359520000|2022-04-07 19:25:20|692.05|689.65|692.24|689.84|692.24|689.84|692.05|689.65|0
1649359530000|2022-04-07 19:25:30|692.43|690.03|692.8|690.4|692.99|690.59|692.43|690.03|0
1649359540000|2022-04-07 19:25:40|693.18|690.78|692.8|690.4|693.18|690.78|692.8|690.4|0
1649359550000|2022-04-07 19:25:50|692.43|690.03|692.05|689.65|692.43|690.03|692.05|689.65|0
1649359560000|2022-04-07 19:26:00|692.24|689.84|691.58|689.18|692.24|689.84|691.49|689.09|0
1649359570000|2022-04-07 19:26:10|691.49|689.09|692.43|690.03|692.43|690.03|691.49|689.09|0
1649359580000|2022-04-07 19:26:20|692.24|689.84|691.96|689.56|692.24|689.84|691.87|689.47|0
1649359590000|2022-04-07 19:26:30|692.24|689.84|692.52|690.12|692.61|690.21|692.24|689.84|0
1649359600000|2022-04-07 19:26:40|692.43|690.03|692.24|689.84|692.61|690.21|692.24|689.84|0
1649359610000|2022-04-07 19:26:50|692.43|690.03|692.24|689.84|692.43|690.03|691.87|689.47|0
1649359620000|2022-04-07 19:27:00|692.43|690.03|692.8|690.4|692.8|690.4|692.43|690.03|0
1649359630000|2022-04-07 19:27:10|692.43|690.03|691.68|689.28|692.43|690.03|691.68|689.28|0
1649359640000|2022-04-07 19:27:20|691.87|689.47|692.05|689.65|692.24|689.84|691.87|689.47|0
1649359650000|2022-04-07 19:27:30|691.49|689.09|690.74|688.34|691.49|689.09|690.74|688.34|0
1649359660000|2022-04-07 19:27:40|690|687.6|691.12|688.72|691.31|688.91|690|687.6|0
1649359670000|2022-04-07 19:27:50|690.74|688.34|690.56|688.16|690.93|688.53|690.56|688.16|0
1649359680000|2022-04-07 19:28:00|690.37|687.97|690.18|687.78|690.56|688.16|690.18|687.78|0
1649359690000|2022-04-07 19:28:10|690.27|687.87|690|687.6|690.74|688.34|690|687.6|0
1649359700000|2022-04-07 19:28:20|690.18|687.78|689.81|687.41|690.18|687.78|689.81|687.41|0
1649359710000|2022-04-07 19:28:30|689.62|687.22|689.44|687.04|689.62|687.22|689.44|687.04|0
1649359720000|2022-04-07 19:28:40|689.06|686.66|689.44|687.04|689.44|687.04|689.06|686.66|0
1649359730000|2022-04-07 19:28:50|689.25|686.85|689.62|687.22|689.62|687.22|689.06|686.66|0
1649359740000|2022-04-07 19:29:00|689.25|686.85|689.62|687.22|689.81|687.41|689.25|686.85|0
1649359750000|2022-04-07 19:29:10|689.71|687.31|690.18|687.78|690.37|687.97|689.71|687.31|0
1649359760000|2022-04-07 19:29:20|690.37|687.97|690.18|687.78|690.37|687.97|690|687.6|0
1649359770000|2022-04-07 19:29:30|690|687.6|689.62|687.22|690|687.6|689.62|687.22|0
1649359780000|2022-04-07 19:29:40|689.81|687.41|689.81|687.41|690|687.6|689.81|687.41|0
1649359790000|2022-04-07 19:29:50|689.9|687.5|690|687.6|690.18|687.78|689.9|687.5|0
1649359800000|2022-04-07 19:30:00|690.37|687.97|689.25|686.85|690.37|687.97|689.25|686.85|0
1649359810000|2022-04-07 19:30:10|690|687.6|690.37|687.97|690.56|688.16|690|687.6|0
1649359820000|2022-04-07 19:30:20|690.83|688.43|691.3|688.9|691.3|688.9|690.83|688.43|0
1649359830000|2022-04-07 19:30:30|691.49|689.09|691.49|689.09|691.49|689.09|691.49|689.09|0
1649359840000|2022-04-07 19:30:40|691.86|689.46|691.49|689.09|691.86|689.46|691.3|688.9|0
1649359850000|2022-04-07 19:30:50|692.61|690.21|692.14|689.74|692.61|690.21|692.14|689.74|0
1649359860000|2022-04-07 19:31:00|692.05|689.65|692.8|690.4|692.8|690.4|692.05|689.65|0
1649359870000|2022-04-07 19:31:10|692.43|690.03|692.99|690.59|693.26|690.86|692.43|690.03|0
1649359880000|2022-04-07 19:31:20|693.17|690.77|692.99|690.59|693.17|690.77|692.99|690.59|0
1649359890000|2022-04-07 19:31:30|693.55|691.15|693.08|690.68|693.55|691.15|693.08|690.68|0
1649359900000|2022-04-07 19:31:40|693.17|690.77|693.17|690.77|693.36|690.96|692.99|690.59|0
1649359910000|2022-04-07 19:31:50|693.55|691.15|692.99|690.59|693.55|691.15|692.99|690.59|0
1649359920000|2022-04-07 19:32:00|692.61|690.21|692.05|689.65|692.61|690.21|692.05|689.65|0
1649359930000|2022-04-07 19:32:10|692.61|690.21|692.14|689.74|692.61|690.21|692.05|689.65|0
1649359940000|2022-04-07 19:32:20|692.05|689.65|692.8|690.4|692.8|690.4|692.05|689.65|0
1649359950000|2022-04-07 19:32:30|693.17|690.77|692.99|690.59|693.17|690.77|692.99|690.59|0
1649359960000|2022-04-07 19:32:40|693.17|690.77|693.73|691.33|693.73|691.33|692.99|690.59|0
1649359970000|2022-04-07 19:32:50|693.92|691.52|694.11|691.71|694.11|691.71|693.82|691.42|0
1649359980000|2022-04-07 19:33:00|694.48|692.08|694.67|692.27|694.86|692.46|694.48|692.08|0
1649359990000|2022-04-07 19:33:10|694.48|692.08|694.86|692.46|695.04|692.64|694.48|692.08|0
1649360000000|2022-04-07 19:33:20|695.04|692.64|694.86|692.46|695.04|692.64|694.86|692.46|0
1649360010000|2022-04-07 19:33:30|695.23|692.83|695.42|693.02|695.42|693.02|695.04|692.64|0
1649360020000|2022-04-07 19:33:40|695.23|692.83|695.23|692.83|695.61|693.21|695.23|692.83|0
1649360030000|2022-04-07 19:33:50|694.86|692.46|694.67|692.27|694.86|692.46|694.67|692.27|0
1649360040000|2022-04-07 19:34:00|694.29|691.89|694.57|692.17|694.67|692.27|694.29|691.89|0
1649360050000|2022-04-07 19:34:10|694.48|692.08|693.73|691.33|694.48|692.08|693.73|691.33|0
1649360060000|2022-04-07 19:34:20|693.92|691.52|695.42|693.02|695.42|693.02|693.92|691.52|0
1649360070000|2022-04-07 19:34:30|695.61|693.21|695.04|692.64|695.61|693.21|695.04|692.64|0
1649360080000|2022-04-07 19:34:40|695.23|692.83|695.42|693.02|695.6|693.2|695.23|692.83|0
1649360090000|2022-04-07 19:34:50|695.23|692.83|695.79|693.39|695.79|693.39|695.23|692.83|0
1649360100000|2022-04-07 19:35:00|695.6|693.2|695.79|693.39|695.79|693.39|695.6|693.2|0
1649360110000|2022-04-07 19:35:10|695.23|692.83|695.04|692.64|695.23|692.83|695.04|692.64|0
1649360120000|2022-04-07 19:35:20|694.86|692.46|695.23|692.83|695.42|693.02|694.67|692.27|0
1649360130000|2022-04-07 19:35:30|694.86|692.46|694.86|692.46|694.86|692.46|694.86|692.46|0
1649360140000|2022-04-07 19:35:40|695.23|692.83|695.23|692.83|695.23|692.83|695.23|692.83|0
1649360150000|2022-04-07 19:35:50|695.42|693.02|695.23|692.83|695.42|693.02|695.23|692.83|0
1649360160000|2022-04-07 19:36:00|694.67|692.27|694.48|692.08|694.67|692.27|694.48|692.08|0
1649360170000|2022-04-07 19:36:10|694.67|692.27|694.86|692.46|694.86|692.46|694.48|692.08|0
1649360180000|2022-04-07 19:36:20|695.23|692.83|695.23|692.83|695.42|693.02|695.23|692.83|0
1649360190000|2022-04-07 19:36:30|695.42|693.02|694.86|692.46|695.42|693.02|694.86|692.46|0
1649360200000|2022-04-07 19:36:40|694.76|692.36|695.42|693.02|695.42|693.02|694.76|692.36|0
1649360210000|2022-04-07 19:36:50|694.29|691.89|695.13|692.73|695.13|692.73|694.29|691.89|0
1649360220000|2022-04-07 19:37:00|694.85|692.45|694.48|692.08|695.04|692.64|694.48|692.08|0
1649360230000|2022-04-07 19:37:10|694.67|692.27|694.29|691.89|694.67|692.27|694.29|691.89|0
1649360240000|2022-04-07 19:37:20|694.48|692.08|694.85|692.45|695.04|692.64|694.48|692.08|0
1649360250000|2022-04-07 19:37:30|695.23|692.83|694.67|692.27|695.23|692.83|694.67|692.27|0
1649360260000|2022-04-07 19:37:40|695.04|692.64|694.67|692.27|695.04|692.64|694.67|692.27|0
1649360270000|2022-04-07 19:37:50|694.76|692.36|695.51|693.11|695.51|693.11|694.76|692.36|0
1649360280000|2022-04-07 19:38:00|695.6|693.2|695.6|693.2|695.6|693.2|695.6|693.2|0
1649360290000|2022-04-07 19:38:10|695.51|693.11|694.67|692.27|695.51|693.11|694.67|692.27|0
1649360300000|2022-04-07 19:38:20|694.85|692.45|695.42|693.02|695.6|693.2|694.85|692.45|0
1649360310000|2022-04-07 19:38:30|695.23|692.83|695.23|692.83|695.23|692.83|695.04|692.64|0
1649360320000|2022-04-07 19:38:40|695.42|693.02|695.04|692.64|695.42|693.02|695.04|692.64|0
1649360330000|2022-04-07 19:38:50|694.85|692.45|694.85|692.45|694.85|692.45|694.85|692.45|0
1649360340000|2022-04-07 19:39:00|695.23|692.83|694.29|691.89|695.23|692.83|694.11|691.71|0
1649360350000|2022-04-07 19:39:10|693.92|691.52|694.29|691.89|694.29|691.89|693.92|691.52|0
1649360360000|2022-04-07 19:39:20|694.67|692.27|694.48|692.08|694.85|692.45|694.48|692.08|0
1649360370000|2022-04-07 19:39:30|694.67|692.27|694.29|691.89|694.67|692.27|694.29|691.89|0
1649360380000|2022-04-07 19:39:40|694.85|692.45|695.6|693.2|695.6|693.2|694.85|692.45|0
1649360390000|2022-04-07 19:39:50|695.79|693.39|696.35|693.95|696.35|693.95|695.79|693.39|0
1649360400000|2022-04-07 19:40:00|696.73|694.33|696.54|694.14|696.73|694.33|696.35|693.95|0
1649360410000|2022-04-07 19:40:10|696.73|694.33|696.54|694.14|696.73|694.33|696.35|693.95|0
1649360420000|2022-04-07 19:40:20|696.73|694.33|696.73|694.33|696.91|694.51|696.54|694.14|0
1649360430000|2022-04-07 19:40:30|696.91|694.51|697.66|695.26|697.66|695.26|696.91|694.51|0
1649360440000|2022-04-07 19:40:40|697.85|695.45|698.41|696.01|698.41|696.01|697.85|695.45|0
1649360450000|2022-04-07 19:40:50|698.6|696.2|698.23|695.83|698.79|696.39|698.23|695.83|0
1649360460000|2022-04-07 19:41:00|698.41|696.01|698.41|696.01|698.41|696.01|698.23|695.83|0
1649360470000|2022-04-07 19:41:10|698.6|696.2|698.23|695.83|698.6|696.2|698.23|695.83|0
1649360480000|2022-04-07 19:41:20|698.41|696.01|698.23|695.83|698.41|696.01|698.23|695.83|0
1649360490000|2022-04-07 19:41:30|698.41|696.01|698.5|696.1|698.6|696.2|698.41|696.01|0
1649360500000|2022-04-07 19:41:40|698.23|695.83|697.85|695.45|698.23|695.83|697.85|695.45|0
1649360510000|2022-04-07 19:41:50|698.04|695.64|697.29|694.89|698.04|695.64|697.29|694.89|0
1649360520000|2022-04-07 19:42:00|697.1|694.7|696.54|694.14|697.1|694.7|696.54|694.14|0
1649360530000|2022-04-07 19:42:10|696.73|694.33|696.35|693.95|696.73|694.33|696.35|693.95|0
1649360540000|2022-04-07 19:42:20|695.79|693.39|694.85|692.45|695.79|693.39|694.85|692.45|0
1649360550000|2022-04-07 19:42:30|694.29|691.89|694.29|691.89|694.48|692.08|694.29|691.89|0
1649360560000|2022-04-07 19:42:40|694.1|691.7|694.29|691.89|694.29|691.89|694.1|691.7|0
1649360570000|2022-04-07 19:42:50|694.1|691.7|694.85|692.45|694.85|692.45|694.1|691.7|0
1649360580000|2022-04-07 19:43:00|694.67|692.27|695.04|692.64|695.04|692.64|694.67|692.27|0
1649360590000|2022-04-07 19:43:10|694.85|692.45|696.16|693.76|696.16|693.76|694.85|692.45|0
1649360600000|2022-04-07 19:43:20|695.98|693.58|696.54|694.14|696.54|694.14|695.98|693.58|0
1649360610000|2022-04-07 19:43:30|696.35|693.95|696.54|694.14|696.73|694.33|696.35|693.95|0
1649360620000|2022-04-07 19:43:40|696.73|694.33|696.91|694.51|696.91|694.51|696.54|694.14|0
1649360630000|2022-04-07 19:43:50|696.54|694.14|695.34|692.94|696.54|694.14|695.15|692.75|0
1649360640000|2022-04-07 19:44:00|695.15|692.75|696.16|693.76|696.16|693.76|694.78|692.38|0
1649360650000|2022-04-07 19:44:10|696.73|694.33|697.29|694.89|697.29|694.89|696.72|694.32|0
1649360660000|2022-04-07 19:44:20|697.47|695.07|697.66|695.26|697.66|695.26|697.47|695.07|0
1649360670000|2022-04-07 19:44:30|698.04|695.64|697.47|695.07|698.04|695.64|697.47|695.07|0
1649360680000|2022-04-07 19:44:40|697.66|695.26|697.75|695.35|697.85|695.45|697.66|695.26|0
1649360690000|2022-04-07 19:44:50|697.85|695.45|697.85|695.45|698.04|695.64|697.85|695.45|0
1649360700000|2022-04-07 19:45:00|697.47|695.07|697.29|694.89|697.47|695.07|696.54|694.14|0
1649360710000|2022-04-07 19:45:10|696.35|693.95|695.6|693.2|696.35|693.95|695.6|693.2|0
1649360720000|2022-04-07 19:45:20|695.41|693.01|696.16|693.76|696.16|693.76|695.41|693.01|0
1649360730000|2022-04-07 19:45:30|696.63|694.23|696.91|694.51|697.1|694.7|696.63|694.23|0
1649360740000|2022-04-07 19:45:40|697.1|694.7|697.29|694.89|697.47|695.07|696.72|694.32|0
1649360750000|2022-04-07 19:45:50|697.1|694.7|697.1|694.7|697.29|694.89|697.1|694.7|0
1649360760000|2022-04-07 19:46:00|696.72|694.32|697.29|694.89|697.29|694.89|696.35|693.95|0
1649360770000|2022-04-07 19:46:10|697.47|695.07|697.47|695.07|697.47|695.07|697.29|694.89|0
1649360780000|2022-04-07 19:46:20|697.56|695.16|697.47|695.07|697.66|695.26|697.29|694.89|0
1649360790000|2022-04-07 19:46:30|697.85|695.45|698.41|696.01|698.41|696.01|697.85|695.45|0
1649360800000|2022-04-07 19:46:40|698.79|696.39|698.97|696.57|698.97|696.57|698.6|696.2|0
1649360810000|2022-04-07 19:46:50|698.79|696.39|699.91|697.51|699.91|697.51|698.79|696.39|0
1649360820000|2022-04-07 19:47:00|700.1|697.7|699.91|697.51|700.1|697.7|699.91|697.51|0
1649360830000|2022-04-07 19:47:10|699.73|697.33|700.1|697.7|700.1|697.7|699.54|697.14|0
1649360840000|2022-04-07 19:47:20|699.91|697.51|699.91|697.51|699.91|697.51|699.72|697.32|0
1649360850000|2022-04-07 19:47:30|700.1|697.7|699.35|696.95|700.1|697.7|699.35|696.95|0
1649360860000|2022-04-07 19:47:40|699.16|696.76|698.79|696.39|699.16|696.76|698.79|696.39|0
1649360870000|2022-04-07 19:47:50|698.6|696.2|697.47|695.07|698.6|696.2|697.47|695.07|0
1649360880000|2022-04-07 19:48:00|696.54|694.14|696.72|694.32|696.91|694.51|696.54|694.14|0
1649360890000|2022-04-07 19:48:10|696.54|694.14|696.44|694.04|696.54|694.14|696.16|693.76|0
1649360900000|2022-04-07 19:48:20|695.97|693.57|695.97|693.57|696.35|693.95|695.97|693.57|0
1649360910000|2022-04-07 19:48:30|695.79|693.39|695.04|692.64|695.79|693.39|695.04|692.64|0
1649360920000|2022-04-07 19:48:40|695.22|692.82|695.04|692.64|695.22|692.82|695.04|692.64|0
1649360930000|2022-04-07 19:48:50|694.85|692.45|695.13|692.73|695.13|692.73|694.85|692.45|0
1649360940000|2022-04-07 19:49:00|695.6|693.2|694.1|691.7|695.6|693.2|693.73|691.33|0
1649360950000|2022-04-07 19:49:10|693.73|691.33|694.1|691.7|694.1|691.7|693.73|691.33|0
1649360960000|2022-04-07 19:49:20|693.91|691.51|692.98|690.58|693.91|691.51|692.98|690.58|0
1649360970000|2022-04-07 19:49:30|693.17|690.77|693.91|691.51|693.91|691.51|692.98|690.58|0
1649360980000|2022-04-07 19:49:40|694.1|691.7|694.47|692.07|694.47|692.07|694.1|691.7|0
1649360990000|2022-04-07 19:49:50|694.66|692.26|694.56|692.16|695.22|692.82|694.47|692.07|0
1649361000000|2022-04-07 19:50:00|693.17|690.77|693.54|691.14|695.04|692.64|693.16|690.76|0
1649361010000|2022-04-07 19:50:10|692.79|690.39|691.48|689.08|692.98|690.58|691.48|689.08|0
1649361020000|2022-04-07 19:50:20|691.3|688.9|690.73|688.33|691.3|688.9|690.73|688.33|0
1649361030000|2022-04-07 19:50:30|690.36|687.96|689.99|687.59|690.73|688.33|689.99|687.59|0
1649361040000|2022-04-07 19:50:40|690.36|687.96|690.36|687.96|690.92|688.52|690.17|687.77|0
1649361050000|2022-04-07 19:50:50|690.17|687.77|689.89|687.49|690.17|687.77|689.61|687.21|0
1649361060000|2022-04-07 19:51:00|690.17|687.77|689.61|687.21|690.17|687.77|689.61|687.21|0
1649361070000|2022-04-07 19:51:10|689.8|687.4|691.29|688.89|691.29|688.89|689.8|687.4|0
1649361080000|2022-04-07 19:51:20|690.92|688.52|689.99|687.59|690.92|688.52|689.99|687.59|0
1649361090000|2022-04-07 19:51:30|689.24|686.84|689.61|687.21|689.61|687.21|688.87|686.47|0
1649361100000|2022-04-07 19:51:40|689.24|686.84|689.43|687.03|689.43|687.03|689.24|686.84|0
1649361110000|2022-04-07 19:51:50|690.17|687.77|690.73|688.33|690.73|688.33|690.17|687.77|0
1649361120000|2022-04-07 19:52:00|690.36|687.96|690.17|687.77|690.73|688.33|690.17|687.77|0
1649361130000|2022-04-07 19:52:10|690.36|687.96|691.86|689.46|692.04|689.64|690.36|687.96|0
1649361140000|2022-04-07 19:52:20|692.23|689.83|692.6|690.2|692.6|690.2|692.23|689.83|0
1649361150000|2022-04-07 19:52:30|692.79|690.39|692.79|690.39|692.98|690.58|692.79|690.39|0
1649361160000|2022-04-07 19:52:40|692.98|690.58|692.98|690.58|693.16|690.76|692.98|690.58|0
1649361170000|2022-04-07 19:52:50|692.79|690.39|691.67|689.27|692.79|690.39|691.67|689.27|0
1649361180000|2022-04-07 19:53:00|692.42|690.02|692.42|690.02|692.42|690.02|692.23|689.83|0
1649361190000|2022-04-07 19:53:10|692.32|689.92|692.6|690.2|692.6|690.2|692.32|689.92|0
1649361200000|2022-04-07 19:53:20|692.23|689.83|691.85|689.45|692.23|689.83|691.85|689.45|0
1649361210000|2022-04-07 19:53:30|691.67|689.27|692.42|690.02|692.42|690.02|691.67|689.27|0
1649361220000|2022-04-07 19:53:40|692.23|689.83|692.04|689.64|692.98|690.58|692.04|689.64|0
1649361230000|2022-04-07 19:53:50|692.42|690.02|692.42|690.02|692.42|690.02|692.32|689.92|0
1649361240000|2022-04-07 19:54:00|691.67|689.27|691.85|689.45|691.85|689.45|691.48|689.08|0
1649361250000|2022-04-07 19:54:10|691.48|689.08|691.29|688.89|691.85|689.45|691.29|688.89|0
1649361260000|2022-04-07 19:54:20|691.11|688.71|691.48|689.08|691.48|689.08|691.11|688.71|0
1649361270000|2022-04-07 19:54:30|691.67|689.27|692.04|689.64|692.04|689.64|691.67|689.27|0
1649361280000|2022-04-07 19:54:40|689.05|686.65|689.43|687.03|689.43|687.03|688.49|686.09|0
1649361290000|2022-04-07 19:54:50|689.05|686.65|689.61|687.21|689.61|687.21|689.05|686.65|0
1649361300000|2022-04-07 19:55:00|688.87|686.47|688.68|686.28|688.87|686.47|688.49|686.09|0
1649361310000|2022-04-07 19:55:10|687.93|685.53|687.93|685.53|688.31|685.91|687.75|685.35|0
1649361320000|2022-04-07 19:55:20|687.37|684.97|686.26|683.86|687.37|684.97|686.26|683.86|0
1649361330000|2022-04-07 19:55:30|686.07|683.67|686.26|683.86|686.26|683.86|685.88|683.48|0
1649361340000|2022-04-07 19:55:40|685.88|683.48|685.7|683.3|685.88|683.48|685.51|683.11|0
1649361350000|2022-04-07 19:55:50|685.51|683.11|684.95|682.55|685.51|683.11|684.95|682.55|0
1649361360000|2022-04-07 19:56:00|684.58|682.18|684.77|682.37|684.77|682.37|684.58|682.18|0
1649361370000|2022-04-07 19:56:10|685.14|682.74|684.95|682.55|685.14|682.74|684.95|682.55|0
1649361380000|2022-04-07 19:56:20|684.77|682.37|684.95|682.55|685.51|683.11|684.77|682.37|0
1649361390000|2022-04-07 19:56:30|685.14|682.74|685.51|683.11|685.51|683.11|685.14|682.74|0
1649361400000|2022-04-07 19:56:40|685.7|683.3|685.88|683.48|686.26|683.86|685.7|683.3|0
1649361410000|2022-04-07 19:56:50|686.07|683.67|685.88|683.48|686.26|683.86|685.88|683.48|0
1649361420000|2022-04-07 19:57:00|685.7|683.3|685.51|683.11|685.7|683.3|685.14|682.74|0
1649361430000|2022-04-07 19:57:10|685.7|683.3|685.51|683.11|685.88|683.48|685.51|683.11|0
1649361440000|2022-04-07 19:57:20|685.7|683.3|684.77|682.37|685.7|683.3|684.77|682.37|0
1649361450000|2022-04-07 19:57:30|684.76|682.36|685.14|682.74|685.14|682.74|684.76|682.36|0
1649361460000|2022-04-07 19:57:40|685.88|683.48|686.63|684.23|686.63|684.23|685.88|683.48|0
1649361470000|2022-04-07 19:57:50|686.25|683.85|685.88|683.48|686.25|683.85|685.88|683.48|0
1649361480000|2022-04-07 19:58:00|686.07|683.67|685.32|682.92|686.07|683.67|684.85|682.45|0
1649361490000|2022-04-07 19:58:10|684.76|682.36|684.39|681.99|684.76|682.36|684.21|681.81|0
1649361500000|2022-04-07 19:58:20|684.21|681.81|684.95|682.55|684.95|682.55|684.21|681.81|0
1649361510000|2022-04-07 19:58:30|684.76|682.36|684.76|682.36|685.14|682.74|684.76|682.36|0
1649361520000|2022-04-07 19:58:40|684.95|682.55|685.7|683.3|685.7|683.3|684.95|682.55|0
1649361530000|2022-04-07 19:58:50|685.88|683.48|685.88|683.48|686.07|683.67|685.7|683.3|0
1649361540000|2022-04-07 19:59:00|686.25|683.85|685.51|683.11|686.44|684.04|685.51|683.11|0
1649361550000|2022-04-07 19:59:10|685.14|682.74|684.21|681.81|685.14|682.74|684.21|681.81|0
1649361560000|2022-04-07 19:59:20|684.39|681.99|684.39|681.99|684.76|682.36|684.39|681.99|0
1649361570000|2022-04-07 19:59:30|684.21|681.81|684.95|682.55|684.95|682.55|684.21|681.81|0
1649361580000|2022-04-07 19:59:40|685.14|682.74|685.14|682.74|685.14|682.74|684.21|681.81|0
1649361590000|2022-04-07 19:59:50|684.95|682.55|685.69|683.29|685.69|683.29|684.76|682.36|0
1649361600000|2022-04-07 20:00:00|686.07|683.67|685.32|682.92|686.07|683.67|685.14|682.74|0
1649361610000|2022-04-07 20:00:10|684.95|682.55|685.69|683.29|685.88|683.48|684.95|682.55|0
1649361620000|2022-04-07 20:00:20|686.44|684.04|687|684.6|687|684.6|686.44|684.04|0
1649361630000|2022-04-07 20:00:30|687.19|684.79|686.63|684.23|687.19|684.79|686.63|684.23|0
1649361640000|2022-04-07 20:00:40|686.44|684.04|686.25|683.85|686.44|684.04|685.69|683.29|0
1649361650000|2022-04-07 20:00:50|686.44|684.04|686.44|684.04|686.44|684.04|686.07|683.67|0
1649361660000|2022-04-07 20:01:00|686.81|684.41|687|684.6|687|684.6|686.81|684.41|0
1649361670000|2022-04-07 20:01:10|686.63|684.23|686.63|684.23|686.63|684.23|686.44|684.04|0
1649361680000|2022-04-07 20:01:20|686.44|684.04|686.07|683.67|686.44|684.04|686.07|683.67|0
1649361690000|2022-04-07 20:01:30|686.25|683.85|686.07|683.67|686.25|683.85|686.07|683.67|0
1649361700000|2022-04-07 20:01:40|686.25|683.85|686.44|684.04|686.44|684.04|686.25|683.85|0
1649361710000|2022-04-07 20:01:50|686.63|684.23|686.44|684.04|686.63|684.23|686.44|684.04|0
1649361720000|2022-04-07 20:02:00|686.81|684.41|686.44|684.04|686.81|684.41|686.44|684.04|0
1649361730000|2022-04-07 20:02:10|686.63|684.23|686.44|684.04|686.63|684.23|686.44|684.04|0
1649361740000|2022-04-07 20:02:20|686.63|684.23|686.63|684.23|686.63|684.23|686.44|684.04|0
1649361750000|2022-04-07 20:02:30|686.44|684.04|686.63|684.23|686.63|684.23|686.25|683.85|0
1649361760000|2022-04-07 20:02:40|686.44|684.04|686.44|684.04|686.44|684.04|686.25|683.85|0
1649361770000|2022-04-07 20:02:50|686.25|683.85|686.25|683.85|686.25|683.85|686.25|683.85|0
1649361780000|2022-04-07 20:03:00|686.44|684.04|686.81|684.41|686.81|684.41|686.44|684.04|0
1649361790000|2022-04-07 20:03:10|686.62|684.22|686.44|684.04|686.81|684.41|686.44|684.04|0
1649361800000|2022-04-07 20:03:20|686.25|683.85|686.25|683.85|686.25|683.85|686.25|683.85|0
1649361810000|2022-04-07 20:03:30|686.07|683.67|686.07|683.67|686.07|683.67|686.07|683.67|0
1649361820000|2022-04-07 20:03:40|685.88|683.48|686.07|683.67|686.07|683.67|685.88|683.48|0
1649361830000|2022-04-07 20:03:50|686.25|683.85|686.44|684.04|686.44|684.04|686.25|683.85|0
1649361840000|2022-04-07 20:04:00|686.25|683.85|686.25|683.85|686.25|683.85|686.25|683.85|0
1649361850000|2022-04-07 20:04:10|686.81|684.41|686.81|684.41|686.81|684.41|686.81|684.41|0
1649361860000|2022-04-07 20:04:20|686.44|684.04|686.44|684.04|686.44|684.04|686.44|684.04|0
1649361870000|2022-04-07 20:04:30|686.25|683.85|686.25|683.85|686.25|683.85|686.25|683.85|0
1649361880000|2022-04-07 20:04:40|685.88|683.48|685.88|683.48|685.88|683.48|685.69|683.29|0
1649361890000|2022-04-07 20:04:50|686.07|683.67|685.69|683.29|686.07|683.67|685.69|683.29|0
1649361900000|2022-04-07 20:05:00|686.07|683.67|686.44|684.04|686.44|684.04|686.07|683.67|0
1649361910000|2022-04-07 20:05:10|686.25|683.85|685.69|683.29|686.25|683.85|685.69|683.29|0
1649361920000|2022-04-07 20:05:20|685.51|683.11|685.6|683.2|685.6|683.2|685.32|682.92|0
1649361930000|2022-04-07 20:05:30|685.51|683.11|685.51|683.11|685.51|683.11|685.51|683.11|0
1649361940000|2022-04-07 20:05:40|685.69|683.29|685.51|683.11|685.69|683.29|685.51|683.11|0
1649361950000|2022-04-07 20:05:50|685.69|683.29|685.69|683.29|685.69|683.29|685.69|683.29|0
1649361960000|2022-04-07 20:06:00|685.88|683.48|685.88|683.48|685.88|683.48|685.88|683.48|0
1649362060000|2022-04-07 20:07:40|686.44|684.04|686.25|683.85|686.44|684.04|686.25|683.85|0
1649362080000|2022-04-07 20:08:00|686.44|684.04|686.62|684.22|686.62|684.22|686.44|684.04|0
1649362090000|2022-04-07 20:08:10|686.71|684.31|686.71|684.31|686.71|684.31|686.71|684.31|0
1649362100000|2022-04-07 20:08:20|686.81|684.41|686.62|684.22|686.81|684.41|686.62|684.22|0
1649362130000|2022-04-07 20:08:50|686.81|684.41|686.62|684.22|686.81|684.41|686.62|684.22|0
1649362150000|2022-04-07 20:09:10|686.44|684.04|686.25|683.85|686.44|684.04|686.25|683.85|0
1649362160000|2022-04-07 20:09:20|686.44|684.04|686.44|684.04|686.44|684.04|686.44|684.04|0
1649362170000|2022-04-07 20:09:30|686.62|684.22|686.62|684.22|686.62|684.22|686.62|684.22|0
1649362180000|2022-04-07 20:09:40|686.25|683.85|686.44|684.04|686.44|684.04|686.25|683.85|0
1649362190000|2022-04-07 20:09:50|686.25|683.85|686.25|683.85|686.44|684.04|686.25|683.85|0
1649362200000|2022-04-07 20:10:00|686.44|684.04|686.25|683.85|686.44|684.04|686.25|683.85|0
1649362210000|2022-04-07 20:10:10|686.44|684.04|686.25|683.85|686.44|684.04|686.25|683.85|0
1649362220000|2022-04-07 20:10:20|686.44|684.04|686.44|684.04|686.44|684.04|686.44|684.04|0
1649362280000|2022-04-07 20:11:20|686.62|684.22|686.62|684.22|686.62|684.22|686.62|684.22|0
1649362290000|2022-04-07 20:11:30|686.43|684.03|686.43|684.03|686.43|684.03|686.43|684.03|0
1649362300000|2022-04-07 20:11:40|686.62|684.22|686.62|684.22|686.62|684.22|686.62|684.22|0
1649362320000|2022-04-07 20:12:00|686.81|684.41|686.81|684.41|686.81|684.41|686.81|684.41|0
1649362330000|2022-04-07 20:12:10|686.62|684.22|686.62|684.22|686.62|684.22|686.62|684.22|0
1649362350000|2022-04-07 20:12:30|686.81|684.41|686.81|684.41|686.81|684.41|686.81|684.41|0
1649362360000|2022-04-07 20:12:40|686.99|684.59|686.99|684.59|686.99|684.59|686.99|684.59|0
1649362370000|2022-04-07 20:12:50|686.81|684.41|686.81|684.41|686.81|684.41|686.81|684.41|0
1649362390000|2022-04-07 20:13:10|686.99|684.59|687.18|684.78|687.18|684.78|686.99|684.59|0
1649362400000|2022-04-07 20:13:20|687.37|684.97|687.37|684.97|687.37|684.97|687.37|684.97|0
1649362410000|2022-04-07 20:13:30|687.55|685.15|687.55|685.15|687.55|685.15|687.55|685.15|0
1649362420000|2022-04-07 20:13:40|687.74|685.34|687.74|685.34|687.74|685.34|687.74|685.34|0
1649362440000|2022-04-07 20:14:00|687.55|685.15|687.93|685.53|687.93|685.53|687.55|685.15|0
1649362450000|2022-04-07 20:14:10|687.74|685.34|687.74|685.34|687.74|685.34|687.74|685.34|0
1649362460000|2022-04-07 20:14:20|687.37|684.97|687.18|684.78|687.37|684.97|687.18|684.78|0
1649362470000|2022-04-07 20:14:30|686.99|684.59|686.99|684.59|687.18|684.78|686.99|684.59|0
1649362480000|2022-04-07 20:14:40|686.81|684.41|686.25|683.85|686.81|684.41|686.25|683.85|0
1649362490000|2022-04-07 20:14:50|686.43|684.03|686.25|683.85|686.43|684.03|686.25|683.85|0
1649362510000|2022-04-07 20:15:10|687.57|684.77|687.57|684.77|687.57|684.77|687.57|684.77|0
1649362530000|2022-04-07 20:15:30|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1649362570000|2022-04-07 20:16:10|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1649362580000|2022-04-07 20:16:20|687.01|684.21|687.01|684.21|687.19|684.39|687.01|684.21|0
1649362590000|2022-04-07 20:16:30|686.82|684.02|686.82|684.02|686.82|684.02|686.82|684.02|0
1649362600000|2022-04-07 20:16:40|686.63|683.83|686.63|683.83|686.63|683.83|686.63|683.83|0
1649362610000|2022-04-07 20:16:50|686.45|683.65|686.26|683.46|686.45|683.65|686.26|683.46|0
1649362620000|2022-04-07 20:17:00|686.07|683.27|686.07|683.27|686.07|683.27|685.89|683.09|0
1649362630000|2022-04-07 20:17:10|686.26|683.46|686.07|683.27|686.26|683.46|686.07|683.27|0
1649362640000|2022-04-07 20:17:20|685.7|682.9|685.7|682.9|685.7|682.9|685.7|682.9|0
1649362650000|2022-04-07 20:17:30|685.89|683.09|685.7|682.9|685.89|683.09|685.7|682.9|0
1649362700000|2022-04-07 20:18:20|685.51|682.71|685.51|682.71|685.51|682.71|685.51|682.71|0
1649362710000|2022-04-07 20:18:30|685.7|682.9|685.7|682.9|685.7|682.9|685.7|682.9|0
1649362720000|2022-04-07 20:18:40|685.51|682.71|685.7|682.9|685.7|682.9|685.51|682.71|0
1649362730000|2022-04-07 20:18:50|685.89|683.09|685.7|682.9|685.89|683.09|685.7|682.9|0
1649362740000|2022-04-07 20:19:00|685.89|683.09|685.89|683.09|685.89|683.09|685.89|683.09|0
1649362750000|2022-04-07 20:19:10|685.98|683.18|685.89|683.09|686.07|683.27|685.89|683.09|0
1649362770000|2022-04-07 20:19:30|685.7|682.9|685.51|682.71|685.7|682.9|685.51|682.71|0
1649362780000|2022-04-07 20:19:40|685.42|682.62|685.42|682.62|685.42|682.62|685.42|682.62|0
1649362790000|2022-04-07 20:19:50|685.51|682.71|685.7|682.9|685.7|682.9|685.42|682.62|0
1649362800000|2022-04-07 20:20:00|685.51|682.71|685.33|682.53|685.51|682.71|685.33|682.53|0
1649362810000|2022-04-07 20:20:10|685.51|682.71|685.33|682.53|685.51|682.71|685.33|682.53|0
1649362840000|2022-04-07 20:20:40|685.51|682.71|685.51|682.71|685.51|682.71|685.51|682.71|0
1649362880000|2022-04-07 20:21:20|685.33|682.53|685.33|682.53|685.33|682.53|685.33|682.53|0
1649362910000|2022-04-07 20:21:50|685.23|682.43|685.14|682.34|685.23|682.43|685.14|682.34|0
1649362930000|2022-04-07 20:22:10|684.95|682.15|684.77|681.97|684.95|682.15|684.77|681.97|0
1649362960000|2022-04-07 20:22:40|684.4|681.6|684.4|681.6|684.4|681.6|684.4|681.6|0
1649362970000|2022-04-07 20:22:50|684.48|681.68|684.58|681.78|684.58|681.78|684.48|681.68|0
1649362980000|2022-04-07 20:23:00|684.77|681.97|684.58|681.78|684.77|681.97|684.58|681.78|0
1649363000000|2022-04-07 20:23:20|684.4|681.6|684.4|681.6|684.4|681.6|684.4|681.6|0
1649363010000|2022-04-07 20:23:30|684.48|681.68|684.4|681.6|684.48|681.68|684.4|681.6|0
1649363030000|2022-04-07 20:23:50|684.02|681.22|684.21|681.41|684.21|681.41|684.02|681.22|0
1649363040000|2022-04-07 20:24:00|684.02|681.22|684.02|681.22|684.02|681.22|684.02|681.22|0
1649363050000|2022-04-07 20:24:10|684.21|681.41|684.21|681.41|684.21|681.41|684.11|681.31|0
1649363060000|2022-04-07 20:24:20|684.11|681.31|683.93|681.13|684.11|681.31|683.93|681.13|0
1649363070000|2022-04-07 20:24:30|683.84|681.04|683.65|680.85|683.84|681.04|683.65|680.85|0
1649363080000|2022-04-07 20:24:40|683.55|680.75|683.46|680.66|683.55|680.75|683.46|680.66|0
1649363090000|2022-04-07 20:24:50|683.28|680.48|683.46|680.66|683.46|680.66|683.28|680.48|0
1649363100000|2022-04-07 20:25:00|683.65|680.85|683.65|680.85|683.65|680.85|683.65|680.85|0
1649363110000|2022-04-07 20:25:10|683.46|680.66|683.46|680.66|683.55|680.75|683.46|680.66|0
1649363120000|2022-04-07 20:25:20|683.55|680.75|683.65|680.85|683.65|680.85|683.55|680.75|0
1649363140000|2022-04-07 20:25:40|683.84|681.04|683.65|680.85|683.84|681.04|683.65|680.85|0
1649363150000|2022-04-07 20:25:50|683.84|681.04|683.65|680.85|683.84|681.04|683.65|680.85|0
1649363160000|2022-04-07 20:26:00|683.84|681.04|683.84|681.04|683.84|681.04|683.84|681.04|0
1649363170000|2022-04-07 20:26:10|683.65|680.85|683.84|681.04|683.84|681.04|683.65|680.85|0
1649363180000|2022-04-07 20:26:20|683.74|680.94|683.84|681.04|683.84|681.04|683.74|680.94|0
1649363190000|2022-04-07 20:26:30|683.65|680.85|683.65|680.85|683.65|680.85|683.65|680.85|0
1649363200000|2022-04-07 20:26:40|683.74|680.94|683.74|680.94|683.74|680.94|683.74|680.94|0
1649363210000|2022-04-07 20:26:50|683.84|681.04|683.65|680.85|683.84|681.04|683.65|680.85|0
1649363220000|2022-04-07 20:27:00|683.46|680.66|683.55|680.75|683.65|680.85|683.46|680.66|0
1649363230000|2022-04-07 20:27:10|683.46|680.66|683.55|680.75|683.55|680.75|683.46|680.66|0
1649363240000|2022-04-07 20:27:20|683.46|680.66|683.46|680.66|683.46|680.66|683.46|680.66|0
1649363250000|2022-04-07 20:27:30|683.28|680.48|683.28|680.48|683.28|680.48|683.28|680.48|0
1649363260000|2022-04-07 20:27:40|683.37|680.57|682.91|680.11|683.37|680.57|682.91|680.11|0
1649363270000|2022-04-07 20:27:50|682.72|679.92|682.35|679.55|682.72|679.92|682.35|679.55|0
1649363280000|2022-04-07 20:28:00|682.53|679.73|682.72|679.92|682.72|679.92|682.53|679.73|0
1649363290000|2022-04-07 20:28:10|682.53|679.73|682.91|680.11|682.91|680.11|682.53|679.73|0
1649363300000|2022-04-07 20:28:20|682.72|679.92|682.81|680.01|682.81|680.01|682.72|679.92|0
1649363310000|2022-04-07 20:28:30|682.72|679.92|682.72|679.92|682.72|679.92|682.72|679.92|0
1649363320000|2022-04-07 20:28:40|682.9|680.1|682.72|679.92|682.9|680.1|682.72|679.92|0
1649363330000|2022-04-07 20:28:50|682.62|679.82|682.72|679.92|682.72|679.92|682.62|679.82|0
1649363340000|2022-04-07 20:29:00|682.62|679.82|682.72|679.92|682.72|679.92|682.62|679.82|0
1649363350000|2022-04-07 20:29:10|682.62|679.82|682.72|679.92|682.72|679.92|682.62|679.82|0
1649363370000|2022-04-07 20:29:30|682.9|680.1|683.09|680.29|683.09|680.29|682.9|680.1|0
1649363380000|2022-04-07 20:29:40|682.99|680.19|683.09|680.29|683.09|680.29|682.99|680.19|0
1649363390000|2022-04-07 20:29:50|683.28|680.48|683.28|680.48|683.28|680.48|683.28|680.48|0
1649363400000|2022-04-07 20:30:00|683.09|680.29|683.28|680.48|683.46|680.66|683.09|680.29|0
1649363410000|2022-04-07 20:30:10|683.46|680.66|683.28|680.48|683.46|680.66|683.28|680.48|0
1649363420000|2022-04-07 20:30:20|683.46|680.66|683.46|680.66|683.46|680.66|683.46|680.66|0
1649363430000|2022-04-07 20:30:30|683.37|680.57|683.46|680.66|683.46|680.66|683.37|680.57|0
1649363440000|2022-04-07 20:30:40|683.37|680.57|683.18|680.38|683.46|680.66|683.18|680.38|0
1649363450000|2022-04-07 20:30:50|682.81|680.01|682.72|679.92|682.9|680.1|682.72|679.92|0
1649363460000|2022-04-07 20:31:00|682.9|680.1|682.9|680.1|682.9|680.1|682.9|680.1|0
1649363480000|2022-04-07 20:31:20|683.09|680.29|683.28|680.48|683.28|680.48|683.09|680.29|0
1649363520000|2022-04-07 20:32:00|683.09|680.29|683.09|680.29|683.09|680.29|683.09|680.29|0
1649363540000|2022-04-07 20:32:20|683.28|680.48|683.28|680.48|683.46|680.66|683.28|680.48|0
1649363550000|2022-04-07 20:32:30|683.36|680.56|683.28|680.48|683.36|680.56|683.28|680.48|0
1649363560000|2022-04-07 20:32:40|683.09|680.29|683.28|680.48|683.28|680.48|683.09|680.29|0
1649363570000|2022-04-07 20:32:50|683.36|680.56|683.27|680.47|683.36|680.56|683.09|680.29|0
1649363580000|2022-04-07 20:33:00|683.46|680.66|683.55|680.75|683.55|680.75|683.46|680.66|0
1649363590000|2022-04-07 20:33:10|683.46|680.66|683.65|680.85|683.65|680.85|683.46|680.66|0
1649363620000|2022-04-07 20:33:40|683.46|680.66|683.55|680.75|683.55|680.75|683.46|680.66|0
1649363630000|2022-04-07 20:33:50|683.46|680.66|683.74|680.94|683.74|680.94|683.46|680.66|0
1649363640000|2022-04-07 20:34:00|683.65|680.85|683.65|680.85|683.65|680.85|683.55|680.75|0
1649363660000|2022-04-07 20:34:20|683.83|681.03|683.83|681.03|683.83|681.03|683.83|681.03|0
1649363670000|2022-04-07 20:34:30|683.65|680.85|683.65|680.85|683.65|680.85|683.65|680.85|0
1649363680000|2022-04-07 20:34:40|683.83|681.03|683.83|681.03|684.02|681.22|683.83|681.03|0
1649363690000|2022-04-07 20:34:50|683.92|681.12|683.92|681.12|683.92|681.12|683.92|681.12|0
1649363700000|2022-04-07 20:35:00|683.83|681.03|684.02|681.22|684.02|681.22|683.83|681.03|0
1649363710000|2022-04-07 20:35:10|683.83|681.03|683.83|681.03|683.92|681.12|683.83|681.03|0
1649363720000|2022-04-07 20:35:20|683.92|681.12|684.02|681.22|684.02|681.22|683.92|681.12|0
1649363730000|2022-04-07 20:35:30|683.92|681.12|684.02|681.22|684.02|681.22|683.92|681.12|0
1649363740000|2022-04-07 20:35:40|683.92|681.12|683.92|681.12|684.02|681.22|683.92|681.12|0
1649363750000|2022-04-07 20:35:50|684.02|681.22|684.02|681.22|684.02|681.22|684.02|681.22|0
1649363760000|2022-04-07 20:36:00|683.92|681.12|683.83|681.03|683.92|681.12|683.83|681.03|0
1649363800000|2022-04-07 20:36:40|683.73|680.93|683.73|680.93|683.73|680.93|683.73|680.93|0
1649363810000|2022-04-07 20:36:50|683.65|680.85|683.65|680.85|683.65|680.85|683.65|680.85|0
1649363840000|2022-04-07 20:37:20|683.83|681.03|683.92|681.12|683.92|681.12|683.83|681.03|0
1649363850000|2022-04-07 20:37:30|683.83|681.03|684.02|681.22|684.02|681.22|683.83|681.03|0
1649363860000|2022-04-07 20:37:40|683.83|681.03|683.83|681.03|683.83|681.03|683.83|681.03|0
1649363900000|2022-04-07 20:38:20|683.92|681.12|683.92|681.12|683.92|681.12|683.92|681.12|0
1649363910000|2022-04-07 20:38:30|684.02|681.22|684.11|681.31|684.2|681.4|684.02|681.22|0
1649363920000|2022-04-07 20:38:40|684.02|681.22|684.2|681.4|684.2|681.4|684.02|681.22|0
1649363940000|2022-04-07 20:39:00|684.11|681.31|684.2|681.4|684.2|681.4|684.11|681.31|0
1649363960000|2022-04-07 20:39:20|684.39|681.59|684.57|681.77|684.57|681.77|684.39|681.59|0
1649363980000|2022-04-07 20:39:40|684.76|681.96|684.76|681.96|684.76|681.96|684.76|681.96|0
1649364000000|2022-04-07 20:40:00|684.85|682.05|684.76|681.96|684.85|682.05|684.76|681.96|0
1649364050000|2022-04-07 20:40:50|684.95|682.15|684.76|681.96|684.95|682.15|684.76|681.96|0
1649364070000|2022-04-07 20:41:10|684.57|681.77|684.57|681.77|684.57|681.77|684.57|681.77|0
1649364100000|2022-04-07 20:41:40|684.39|681.59|684.39|681.59|684.39|681.59|684.39|681.59|0
1649364130000|2022-04-07 20:42:10|684.29|681.49|684.29|681.49|684.29|681.49|684.29|681.49|0
1649364140000|2022-04-07 20:42:20|684.39|681.59|684.39|681.59|684.39|681.59|684.39|681.59|0
1649364190000|2022-04-07 20:43:10|684.2|681.4|684.2|681.4|684.2|681.4|684.2|681.4|0
1649364200000|2022-04-07 20:43:20|684.39|681.59|684.29|681.49|684.39|681.59|684.29|681.49|0
1649364210000|2022-04-07 20:43:30|684.39|681.59|684.39|681.59|684.39|681.59|684.29|681.49|0
1649364230000|2022-04-07 20:43:50|684.29|681.49|684.2|681.4|684.29|681.49|684.2|681.4|0
1649364260000|2022-04-07 20:44:20|684.01|681.21|684.01|681.21|684.01|681.21|684.01|681.21|0
1649364270000|2022-04-07 20:44:30|684.2|681.4|684.2|681.4|684.2|681.4|684.2|681.4|0
1649364300000|2022-04-07 20:45:00|684.57|681.77|684.57|681.77|684.57|681.77|684.39|681.59|0
1649364310000|2022-04-07 20:45:10|684.48|681.68|684.57|681.77|684.57|681.77|684.48|681.68|0
1649364320000|2022-04-07 20:45:20|684.39|681.59|684.39|681.59|684.39|681.59|684.39|681.59|0
1649364370000|2022-04-07 20:46:10|684.01|681.21|684.2|681.4|684.2|681.4|684.01|681.21|0
1649364400000|2022-04-07 20:46:40|684.01|681.21|684.01|681.21|684.01|681.21|684.01|681.21|0
1649364410000|2022-04-07 20:46:50|684.2|681.4|684.2|681.4|684.2|681.4|684.2|681.4|0
1649364420000|2022-04-07 20:47:00|684.01|681.21|684.01|681.21|684.01|681.21|684.01|681.21|0
1649364430000|2022-04-07 20:47:10|683.92|681.12|684.01|681.21|684.01|681.21|683.92|681.12|0
1649364530000|2022-04-07 20:48:50|684.38|681.58|684.38|681.58|684.38|681.58|684.38|681.58|0
1649364540000|2022-04-07 20:49:00|684.57|681.77|684.38|681.58|684.57|681.77|684.38|681.58|0
1649364550000|2022-04-07 20:49:10|684.57|681.77|684.76|681.96|684.76|681.96|684.57|681.77|0
1649364570000|2022-04-07 20:49:30|684.94|682.14|684.94|682.14|684.94|682.14|684.94|682.14|0
1649364580000|2022-04-07 20:49:40|684.76|681.96|684.94|682.14|684.94|682.14|684.76|681.96|0
1649364600000|2022-04-07 20:50:00|685.13|682.33|685.13|682.33|685.13|682.33|685.13|682.33|0
1649364620000|2022-04-07 20:50:20|685.31|682.51|685.13|682.33|685.31|682.51|685.13|682.33|0
1649364640000|2022-04-07 20:50:40|685.31|682.51|685.5|682.7|685.5|682.7|685.31|682.51|0
1649364650000|2022-04-07 20:50:50|685.69|682.89|685.69|682.89|685.69|682.89|685.5|682.7|0
1649364660000|2022-04-07 20:51:00|685.5|682.7|685.31|682.51|685.5|682.7|685.31|682.51|0
1649364670000|2022-04-07 20:51:10|685.5|682.7|685.5|682.7|685.5|682.7|685.5|682.7|0
1649364690000|2022-04-07 20:51:30|685.31|682.51|685.31|682.51|685.31|682.51|685.31|682.51|0
1649364710000|2022-04-07 20:51:50|685.5|682.7|685.5|682.7|685.5|682.7|685.5|682.7|0
1649364730000|2022-04-07 20:52:10|685.59|682.79|685.87|683.07|685.87|683.07|685.59|682.79|0
1649364740000|2022-04-07 20:52:20|685.69|682.89|685.5|682.7|685.69|682.89|685.5|682.7|0
1649364790000|2022-04-07 20:53:10|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649364800000|2022-04-07 20:53:20|685.77|682.97|685.87|683.07|685.87|683.07|685.77|682.97|0
1649364820000|2022-04-07 20:53:40|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1649364830000|2022-04-07 20:53:50|686.24|683.44|686.43|683.63|686.43|683.63|686.24|683.44|0
1649364890000|2022-04-07 20:54:50|686.24|683.44|686.24|683.44|686.24|683.44|686.24|683.44|0
1649364900000|2022-04-07 20:55:00|686.06|683.26|685.87|683.07|686.06|683.26|685.87|683.07|0
1649364920000|2022-04-07 20:55:20|685.68|682.88|685.68|682.88|685.68|682.88|685.68|682.88|0
1649364940000|2022-04-07 20:55:40|685.87|683.07|685.87|683.07|685.87|683.07|685.87|683.07|0
1649364950000|2022-04-07 20:55:50|686.06|683.26|686.24|683.44|686.24|683.44|686.06|683.26|0
1649364960000|2022-04-07 20:56:00|686.15|683.35|685.77|682.97|686.15|683.35|685.77|682.97|0
1649364970000|2022-04-07 20:56:10|685.68|682.88|685.68|682.88|685.68|682.88|685.68|682.88|0
1649364980000|2022-04-07 20:56:20|685.77|682.97|685.87|683.07|685.87|683.07|685.77|682.97|0
1649365000000|2022-04-07 20:56:40|685.68|682.88|685.68|682.88|685.68|682.88|685.68|682.88|0
1649365010000|2022-04-07 20:56:50|685.87|683.07|685.87|683.07|685.87|683.07|685.87|683.07|0
1649365020000|2022-04-07 20:57:00|685.68|682.88|685.68|682.88|685.68|682.88|685.68|682.88|0
1649365030000|2022-04-07 20:57:10|685.87|683.07|685.87|683.07|685.87|683.07|685.87|683.07|0
1649365040000|2022-04-07 20:57:20|685.68|682.88|685.68|682.88|685.68|682.88|685.68|682.88|0
1649365050000|2022-04-07 20:57:30|685.5|682.7|685.5|682.7|685.5|682.7|685.5|682.7|0
1649365060000|2022-04-07 20:57:40|685.31|682.51|685.31|682.51|685.31|682.51|685.31|682.51|0
1649365140000|2022-04-07 20:59:00|685.12|682.32|685.12|682.32|685.12|682.32|685.12|682.32|0
1649365150000|2022-04-07 20:59:10|684.94|682.14|684.94|682.14|684.94|682.14|684.94|682.14|0
1649365180000|2022-04-07 20:59:40|684.75|681.95|684.75|681.95|684.75|681.95|684.75|681.95|0
1649365190000|2022-04-07 20:59:50|684.84|682.04|684.84|682.04|684.84|682.04|684.65|681.85|0
1649365200000|2022-04-07 21:00:00|685.23|682.43|684.93|682.13|685.23|682.43|684.93|682.13|0
1649365210000|2022-04-07 21:00:10|685.12|682.32|685.18|682.38|685.18|682.38|685.12|682.32|0
1649365310000|2022-04-07 21:01:50|685.15|682.35|685.15|682.35|685.18|682.38|685.15|682.35|0
1649365340000|2022-04-07 21:02:20|684.98|682.18|684.98|682.18|684.98|682.18|684.98|682.18|0
1649365350000|2022-04-07 21:02:30|685.01|682.21|685.01|682.21|685.01|682.21|685.01|682.21|0
1649365360000|2022-04-07 21:02:40|685.12|682.32|685.12|682.32|685.12|682.32|685.12|682.32|0
1649365380000|2022-04-07 21:03:00|685.09|682.29|685.09|682.29|685.09|682.29|685.09|682.29|0
1649365390000|2022-04-07 21:03:10|685.01|682.21|685.01|682.21|685.01|682.21|685.01|682.21|0
1649365400000|2022-04-07 21:03:20|685.09|682.29|685.06|682.26|685.09|682.29|685.06|682.26|0
1649365420000|2022-04-07 21:03:40|685.09|682.29|685.09|682.29|685.09|682.29|685.09|682.29|0
1649365440000|2022-04-07 21:04:00|685.26|682.46|685.26|682.46|685.26|682.46|685.26|682.46|0
1649365450000|2022-04-07 21:04:10|685.42|682.62|685.28|682.48|685.42|682.62|685.28|682.48|0
1649365480000|2022-04-07 21:04:40|685.2|682.4|685.2|682.4|685.2|682.4|685.2|682.4|0
1649365520000|2022-04-07 21:05:20|685.17|682.37|685.17|682.37|685.17|682.37|685.17|682.37|0
1649365560000|2022-04-07 21:06:00|685.31|682.51|685.31|682.51|685.31|682.51|685.31|682.51|0
1649365620000|2022-04-07 21:07:00|685.17|682.37|685.17|682.37|685.17|682.37|685.17|682.37|0
1649365630000|2022-04-07 21:07:10|685.42|682.62|685.42|682.62|685.42|682.62|685.42|682.62|0
1649365690000|2022-04-07 21:08:10|685.17|682.37|685.17|682.37|685.17|682.37|685.17|682.37|0
1649365700000|2022-04-07 21:08:20|684.96|682.16|684.96|682.16|684.96|682.16|684.96|682.16|0
1649365710000|2022-04-07 21:08:30|684.93|682.13|684.93|682.13|684.93|682.13|684.93|682.13|0
1649365720000|2022-04-07 21:08:40|684.9|682.1|684.9|682.1|684.9|682.1|684.9|682.1|0
1649365760000|2022-04-07 21:09:20|684.93|682.13|684.9|682.1|684.93|682.13|684.9|682.1|0
1649365800000|2022-04-07 21:10:00|684.87|682.07|684.87|682.07|684.87|682.07|684.87|682.07|0
1649365840000|2022-04-07 21:10:40|684.84|682.04|684.84|682.04|684.84|682.04|684.84|682.04|0
1649365880000|2022-04-07 21:11:20|684.81|682.01|684.81|682.01|684.81|682.01|684.81|682.01|0
1649365920000|2022-04-07 21:12:00|684.73|681.93|684.68|681.88|684.73|681.93|684.68|681.88|0
1649365930000|2022-04-07 21:12:10|684.81|682.01|684.81|682.01|684.81|682.01|684.81|682.01|0
1649365940000|2022-04-07 21:12:20|684.63|681.83|684.81|682.01|684.81|682.01|684.63|681.83|0
1649365950000|2022-04-07 21:12:30|684.84|682.04|684.81|682.01|684.84|682.04|684.81|682.01|0
1649365960000|2022-04-07 21:12:40|684.68|681.88|684.68|681.88|684.68|681.88|684.68|681.88|0
1649365970000|2022-04-07 21:12:50|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1649365980000|2022-04-07 21:13:00|684.6|681.8|684.57|681.77|684.6|681.8|684.57|681.77|0
1649365990000|2022-04-07 21:13:10|684.54|681.74|684.54|681.74|684.54|681.74|684.54|681.74|0
1649366030000|2022-04-07 21:13:50|684.65|681.85|684.65|681.85|684.65|681.85|684.65|681.85|0
1649366040000|2022-04-07 21:14:00|684.54|681.74|684.54|681.74|684.54|681.74|684.54|681.74|0
1649366070000|2022-04-07 21:14:30|684.47|681.67|684.77|681.97|684.79|681.99|684.47|681.67|0
1649366090000|2022-04-07 21:14:50|684.74|681.94|684.74|681.94|684.74|681.94|684.74|681.94|0
1649366110000|2022-04-07 21:15:10|684.71|681.91|684.71|681.91|684.71|681.91|684.71|681.91|0
1649366130000|2022-04-07 21:15:30|684.69|681.89|684.69|681.89|684.69|681.89|684.69|681.89|0
1649366140000|2022-04-07 21:15:40|684.68|681.88|684.66|681.86|684.68|681.88|684.66|681.86|0
1649366160000|2022-04-07 21:16:00|684.63|681.83|684.63|681.83|684.63|681.83|684.63|681.83|0
1649366170000|2022-04-07 21:16:10|684.71|681.91|684.71|681.91|684.71|681.91|684.71|681.91|0
1649366180000|2022-04-07 21:16:20|684.52|681.72|684.55|681.75|684.55|681.75|684.52|681.72|0
1649366190000|2022-04-07 21:16:30|684.17|681.37|684.65|681.85|684.65|681.85|684.17|681.37|0
1649366200000|2022-04-07 21:16:40|684.57|681.77|684.57|681.77|684.57|681.77|684.57|681.77|0
1649366210000|2022-04-07 21:16:50|684.65|681.85|684.49|681.69|684.65|681.85|684.49|681.69|0
1649366220000|2022-04-07 21:17:00|684.3|681.5|684.3|681.5|684.3|681.5|684.3|681.5|0
1649366240000|2022-04-07 21:17:20|684.57|681.77|684.65|681.85|684.65|681.85|684.57|681.77|0
1649366260000|2022-04-07 21:17:40|684.47|681.67|684.49|681.69|684.49|681.69|684.47|681.67|0
1649366270000|2022-04-07 21:17:50|684.22|681.42|684.49|681.69|684.49|681.69|684.22|681.42|0
1649366280000|2022-04-07 21:18:00|684.65|681.85|684.71|681.91|684.71|681.91|684.65|681.85|0
1649366300000|2022-04-07 21:18:20|684.52|681.72|684.52|681.72|684.52|681.72|684.52|681.72|0
1649366310000|2022-04-07 21:18:30|684.49|681.69|684.49|681.69|684.49|681.69|684.49|681.69|0
1649366320000|2022-04-07 21:18:40|684.55|681.75|684.55|681.75|684.55|681.75|684.55|681.75|0
1649366360000|2022-04-07 21:19:20|684.25|681.45|684.25|681.45|684.25|681.45|684.25|681.45|0
1649366420000|2022-04-07 21:20:20|684.33|681.53|684.33|681.53|684.33|681.53|684.33|681.53|0
1649366430000|2022-04-07 21:20:30|684.25|681.45|684.25|681.45|684.25|681.45|684.25|681.45|0
1649366640000|2022-04-07 21:24:00|684.28|681.48|684.28|681.48|684.28|681.48|684.28|681.48|0
1649366650000|2022-04-07 21:24:10|684.36|681.56|684.36|681.56|684.36|681.56|684.36|681.56|0
1649366660000|2022-04-07 21:24:20|684.38|681.58|684.63|681.83|684.63|681.83|684.38|681.58|0
1649366670000|2022-04-07 21:24:30|684.38|681.58|684.38|681.58|684.38|681.58|684.38|681.58|0
1649366690000|2022-04-07 21:24:50|684.33|681.53|684.33|681.53|684.33|681.53|684.33|681.53|0
1649366700000|2022-04-07 21:25:00|684.25|681.45|684.28|681.48|684.28|681.48|684.25|681.45|0
1649366740000|2022-04-07 21:25:40|684.25|681.45|684.25|681.45|684.25|681.45|684.25|681.45|0
1649366810000|2022-04-07 21:26:50|684.28|681.48|684.28|681.48|684.28|681.48|684.28|681.48|0
1649366830000|2022-04-07 21:27:10|684.44|681.64|684.44|681.64|684.44|681.64|684.44|681.64|0
1649366850000|2022-04-07 21:27:30|684.68|681.88|684.68|681.88|684.68|681.88|684.68|681.88|0
1649366860000|2022-04-07 21:27:40|684.65|681.85|684.87|682.07|684.87|682.07|684.65|681.85|0
1649366880000|2022-04-07 21:28:00|684.57|681.77|684.38|681.58|684.63|681.83|684.38|681.58|0
1649366890000|2022-04-07 21:28:10|684.44|681.64|684.44|681.64|684.44|681.64|684.44|681.64|0
1649366900000|2022-04-07 21:28:20|685.14|682.34|684.7|681.9|685.14|682.34|684.7|681.9|0
1649366910000|2022-04-07 21:28:30|684.57|681.77|684.57|681.77|684.57|681.77|684.57|681.77|0
1649367190000|2022-04-07 21:33:10|684.81|682.01|684.81|682.01|684.81|682.01|684.81|682.01|0
1649367240000|2022-04-07 21:34:00|684.86|682.06|684.86|682.06|684.86|682.06|684.86|682.06|0
1649367360000|2022-04-07 21:36:00|685|682.2|685|682.2|685|682.2|685|682.2|0
1649367400000|2022-04-07 21:36:40|684.86|682.06|684.76|681.96|684.86|682.06|684.76|681.96|0
1649367410000|2022-04-07 21:36:50|684.78|681.98|684.78|681.98|684.78|681.98|684.78|681.98|0
1649367480000|2022-04-07 21:38:00|684.76|681.96|684.76|681.96|684.76|681.96|684.76|681.96|0
1649367530000|2022-04-07 21:38:50|684.78|681.98|684.78|681.98|684.78|681.98|684.78|681.98|0
1649367570000|2022-04-07 21:39:30|684.89|682.09|684.89|682.09|684.89|682.09|684.89|682.09|0
1649367580000|2022-04-07 21:39:40|685.14|682.34|685.14|682.34|685.14|682.34|685.14|682.34|0
1649367590000|2022-04-07 21:39:50|684.89|682.09|684.92|682.12|684.92|682.12|684.89|682.09|0
1649367600000|2022-04-07 21:40:00|684.94|682.14|684.94|682.14|684.94|682.14|684.94|682.14|0
1649367620000|2022-04-07 21:40:20|684.97|682.17|684.97|682.17|684.97|682.17|684.97|682.17|0
1649367640000|2022-04-07 21:40:40|685|682.2|685|682.2|685|682.2|685|682.2|0
1649367650000|2022-04-07 21:40:50|685.02|682.22|685.02|682.22|685.02|682.22|685.02|682.22|0
1649367670000|2022-04-07 21:41:10|685.05|682.25|685.05|682.25|685.05|682.25|685.05|682.25|0
1649367690000|2022-04-07 21:41:30|685.08|682.28|684.89|682.09|685.08|682.28|684.89|682.09|0
1649367720000|2022-04-07 21:42:00|684.92|682.12|685.14|682.34|685.14|682.34|684.92|682.12|0
1649367730000|2022-04-07 21:42:10|685.13|682.33|685.13|682.33|685.13|682.33|685.13|682.33|0
1649367740000|2022-04-07 21:42:20|684.92|682.12|684.89|682.09|684.92|682.12|684.81|682.01|0
1649367800000|2022-04-07 21:43:20|684.94|682.14|684.94|682.14|684.94|682.14|684.94|682.14|0
1649367820000|2022-04-07 21:43:40|684.89|682.09|684.89|682.09|684.89|682.09|684.89|682.09|0
1649367830000|2022-04-07 21:43:50|685|682.2|685.13|682.33|685.13|682.33|685|682.2|0
1649367850000|2022-04-07 21:44:10|685|682.2|685|682.2|685|682.2|685|682.2|0
1649367860000|2022-04-07 21:44:20|685.02|682.22|685.02|682.22|685.02|682.22|685.02|682.22|0
1649367870000|2022-04-07 21:44:30|685.13|682.33|685.13|682.33|685.13|682.33|685.13|682.33|0
1649367900000|2022-04-07 21:45:00|685.02|682.22|685.02|682.22|685.02|682.22|685.02|682.22|0
1649367910000|2022-04-07 21:45:10|685.13|682.33|685.02|682.22|685.13|682.33|685.02|682.22|0
1649367940000|2022-04-07 21:45:40|685.27|682.47|685.27|682.47|685.27|682.47|685.27|682.47|0
1649367960000|2022-04-07 21:46:00|685.05|682.25|685.05|682.25|685.05|682.25|685.05|682.25|0
1649367980000|2022-04-07 21:46:20|685.19|682.39|685.19|682.39|685.19|682.39|685.19|682.39|0
1649368000000|2022-04-07 21:46:40|685.27|682.47|685.27|682.47|685.27|682.47|685.27|682.47|0
1649368020000|2022-04-07 21:47:00|685.19|682.39|685.18|682.38|685.19|682.39|685.18|682.38|0
1649368040000|2022-04-07 21:47:20|685.33|682.53|685.33|682.53|685.33|682.53|685.33|682.53|0
1649368060000|2022-04-07 21:47:40|685.21|682.41|685.08|682.28|685.21|682.41|685.08|682.28|0
1649368080000|2022-04-07 21:48:00|685.18|682.38|685.18|682.38|685.18|682.38|685.18|682.38|0
1649368320000|2022-04-07 21:52:00|685.1|682.3|685.1|682.3|685.1|682.3|685.1|682.3|0
1649368400000|2022-04-07 21:53:20|685.13|682.33|685.13|682.33|685.13|682.33|685.13|682.33|0
1649368410000|2022-04-07 21:53:30|685.05|682.25|685.05|682.25|685.05|682.25|685.05|682.25|0
1649368440000|2022-04-07 21:54:00|685.1|682.3|685.1|682.3|685.1|682.3|685.1|682.3|0
1649368480000|2022-04-07 21:54:40|685.13|682.33|685.1|682.3|685.13|682.33|685.1|682.3|0
1649368500000|2022-04-07 21:55:00|685.08|682.28|685.08|682.28|685.08|682.28|685.08|682.28|0
1649368510000|2022-04-07 21:55:10|685.05|682.25|685.05|682.25|685.05|682.25|685.05|682.25|0
1649368670000|2022-04-07 21:57:50|684.93|682.13|684.93|682.13|684.93|682.13|684.93|682.13|0
1649368700000|2022-04-07 21:58:20|685.05|682.25|684.93|682.13|685.05|682.25|684.93|682.13|0
1649368710000|2022-04-07 21:58:30|684.91|682.11|684.88|682.08|684.91|682.11|684.88|682.08|0
1649368720000|2022-04-07 21:58:40|684.77|681.97|684.93|682.13|684.93|682.13|684.77|681.97|0
1649368750000|2022-04-07 21:59:10|684.88|682.08|684.88|682.08|684.88|682.08|684.88|682.08|0
1649368760000|2022-04-07 21:59:20|684.85|682.05|684.85|682.05|684.85|682.05|684.85|682.05|0
1649368770000|2022-04-07 21:59:30|684.88|682.08|684.93|682.13|684.93|682.13|684.88|682.08|0
1649368780000|2022-04-07 21:59:40|684.99|682.19|685.34|682.54|685.34|682.54|684.99|682.19|0
1649368790000|2022-04-07 21:59:50|685.13|682.33|684.75|681.95|685.13|682.33|684.75|681.95|0
1649368800000|2022-04-07 22:00:00|685|682.2|684.81|682.01|685|682.2|684.63|681.83|0
1649368810000|2022-04-07 22:00:10|684.91|682.11|684.72|681.92|684.91|682.11|684.72|681.92|0
1649368820000|2022-04-07 22:00:20|684.91|682.11|684.91|682.11|684.91|682.11|684.72|681.92|0
1649368830000|2022-04-07 22:00:30|685.1|682.3|685.66|682.86|685.66|682.86|685.1|682.3|0
1649368840000|2022-04-07 22:00:40|685.47|682.67|685.37|682.57|685.66|682.86|685.37|682.57|0
1649368850000|2022-04-07 22:00:50|685.47|682.67|685.66|682.86|685.66|682.86|685.47|682.67|0
1649368860000|2022-04-07 22:01:00|685.47|682.67|685.56|682.76|685.56|682.76|685.37|682.57|0
1649368870000|2022-04-07 22:01:10|685.66|682.86|685.84|683.04|685.84|683.04|685.66|682.86|0
1649368880000|2022-04-07 22:01:20|686.03|683.23|685.93|683.13|686.03|683.23|685.93|683.13|0
1649368890000|2022-04-07 22:01:30|685.84|683.04|685.84|683.04|685.93|683.13|685.84|683.04|0
1649368900000|2022-04-07 22:01:40|685.74|682.94|685.66|682.86|685.74|682.94|685.66|682.86|0
1649368910000|2022-04-07 22:01:50|685.74|682.94|685.74|682.94|685.74|682.94|685.74|682.94|0
1649368920000|2022-04-07 22:02:00|685.84|683.04|686.03|683.23|686.03|683.23|685.84|683.04|0
1649368960000|2022-04-07 22:02:40|686.21|683.41|686.21|683.41|686.21|683.41|686.21|683.41|0
1649368970000|2022-04-07 22:02:50|686.03|683.23|686.03|683.23|686.03|683.23|686.03|683.23|0
1649368980000|2022-04-07 22:03:00|685.93|683.13|685.93|683.13|686.03|683.23|685.93|683.13|0
1649368990000|2022-04-07 22:03:10|685.84|683.04|685.93|683.13|685.93|683.13|685.84|683.04|0
1649369000000|2022-04-07 22:03:20|685.84|683.04|685.84|683.04|685.84|683.04|685.84|683.04|0
1649369010000|2022-04-07 22:03:30|686.12|683.32|686.21|683.41|686.21|683.41|686.12|683.32|0
1649369040000|2022-04-07 22:04:00|686.3|683.5|686.4|683.6|686.4|683.6|686.3|683.5|0
1649369050000|2022-04-07 22:04:10|686.3|683.5|686.3|683.5|686.3|683.5|686.3|683.5|0
1649369060000|2022-04-07 22:04:20|686.4|683.6|686.4|683.6|686.4|683.6|686.4|683.6|0
1649369100000|2022-04-07 22:05:00|686.21|683.41|686.3|683.5|686.3|683.5|686.21|683.41|0
1649369110000|2022-04-07 22:05:10|686.21|683.41|686.21|683.41|686.3|683.5|686.21|683.41|0
1649369120000|2022-04-07 22:05:20|686.12|683.32|686.12|683.32|686.12|683.32|686.12|683.32|0
1649369130000|2022-04-07 22:05:30|686.03|683.23|686.03|683.23|686.03|683.23|686.03|683.23|0
1649369150000|2022-04-07 22:05:50|685.84|683.04|685.65|682.85|685.84|683.04|685.65|682.85|0
1649369180000|2022-04-07 22:06:20|685.47|682.67|685.47|682.67|685.47|682.67|685.47|682.67|0
1649369190000|2022-04-07 22:06:30|685.56|682.76|685.56|682.76|685.56|682.76|685.56|682.76|0
1649369210000|2022-04-07 22:06:50|685.65|682.85|685.65|682.85|685.65|682.85|685.65|682.85|0
1649369220000|2022-04-07 22:07:00|685.84|683.04|686.03|683.23|686.03|683.23|685.84|683.04|0
1649369230000|2022-04-07 22:07:10|685.93|683.13|685.93|683.13|685.93|683.13|685.93|683.13|0
1649369240000|2022-04-07 22:07:20|686.03|683.23|686.03|683.23|686.03|683.23|686.03|683.23|0
1649369250000|2022-04-07 22:07:30|685.93|683.13|685.93|683.13|685.93|683.13|685.93|683.13|0
1649369280000|2022-04-07 22:08:00|685.84|683.04|685.84|683.04|685.84|683.04|685.84|683.04|0
1649369310000|2022-04-07 22:08:30|685.74|682.94|685.74|682.94|685.74|682.94|685.74|682.94|0
1649369320000|2022-04-07 22:08:40|685.84|683.04|685.84|683.04|685.84|683.04|685.74|682.94|0
1649369330000|2022-04-07 22:08:50|686.02|683.22|686.02|683.22|686.02|683.22|686.02|683.22|0
1649369390000|2022-04-07 22:09:50|685.93|683.13|686.02|683.22|686.02|683.22|685.93|683.13|0
1649369400000|2022-04-07 22:10:00|686.21|683.41|686.11|683.31|686.21|683.41|686.11|683.31|0
1649369410000|2022-04-07 22:10:10|685.93|683.13|686.11|683.31|686.11|683.31|685.93|683.13|0
1649369420000|2022-04-07 22:10:20|686.21|683.41|686.21|683.41|686.21|683.41|686.21|683.41|0
1649369430000|2022-04-07 22:10:30|686.11|683.31|686.02|683.22|686.11|683.31|686.02|683.22|0
1649369450000|2022-04-07 22:10:50|685.93|683.13|685.84|683.04|685.93|683.13|685.84|683.04|0
1649369460000|2022-04-07 22:11:00|685.93|683.13|686.02|683.22|686.02|683.22|685.93|683.13|0
1649369470000|2022-04-07 22:11:10|685.84|683.04|686.21|683.41|686.21|683.41|685.84|683.04|0
1649369480000|2022-04-07 22:11:20|686.4|683.6|686.96|684.16|686.96|684.16|686.4|683.6|0
1649369490000|2022-04-07 22:11:30|686.77|683.97|686.77|683.97|686.77|683.97|686.77|683.97|0
1649369500000|2022-04-07 22:11:40|686.95|684.15|686.86|684.06|686.95|684.15|686.86|684.06|0
1649369510000|2022-04-07 22:11:50|686.95|684.15|687.14|684.34|687.14|684.34|686.95|684.15|0
1649369550000|2022-04-07 22:12:30|686.95|684.15|686.95|684.15|686.95|684.15|686.95|684.15|0
1649369600000|2022-04-07 22:13:20|686.77|683.97|686.77|683.97|686.77|683.97|686.77|683.97|0
1649369610000|2022-04-07 22:13:30|686.86|684.06|686.86|684.06|686.95|684.15|686.86|684.06|0
1649369620000|2022-04-07 22:13:40|686.95|684.15|686.95|684.15|686.95|684.15|686.86|684.06|0
1649369630000|2022-04-07 22:13:50|686.86|684.06|686.95|684.15|686.95|684.15|686.86|684.06|0
1649369640000|2022-04-07 22:14:00|687.04|684.24|687.14|684.34|687.14|684.34|687.04|684.24|0
1649369650000|2022-04-07 22:14:10|687.33|684.53|687.33|684.53|687.33|684.53|687.33|684.53|0
1649369680000|2022-04-07 22:14:40|687.14|684.34|686.95|684.15|687.14|684.34|686.95|684.15|0
1649369690000|2022-04-07 22:14:50|687.04|684.24|686.95|684.15|687.04|684.24|686.95|684.15|0
1649369700000|2022-04-07 22:15:00|687.04|684.24|686.95|684.15|687.04|684.24|686.95|684.15|0
1649369720000|2022-04-07 22:15:20|686.77|683.97|686.86|684.06|686.86|684.06|686.77|683.97|0
1649369730000|2022-04-07 22:15:30|686.77|683.97|686.77|683.97|686.77|683.97|686.77|683.97|0
1649369740000|2022-04-07 22:15:40|686.86|684.06|686.67|683.87|686.86|684.06|686.67|683.87|0
1649369750000|2022-04-07 22:15:50|686.77|683.97|686.77|683.97|686.77|683.97|686.77|683.97|0
1649369760000|2022-04-07 22:16:00|686.95|684.15|686.95|684.15|686.95|684.15|686.95|684.15|0
1649369770000|2022-04-07 22:16:10|686.86|684.06|686.86|684.06|686.86|684.06|686.86|684.06|0
1649369780000|2022-04-07 22:16:20|686.77|683.97|686.77|683.97|686.77|683.97|686.67|683.87|0
1649369790000|2022-04-07 22:16:30|686.67|683.87|686.67|683.87|686.67|683.87|686.67|683.87|0
1649369810000|2022-04-07 22:16:50|686.95|684.15|686.95|684.15|686.95|684.15|686.95|684.15|0
1649369820000|2022-04-07 22:17:00|687.04|684.24|687.14|684.34|687.14|684.34|687.04|684.24|0
1649369830000|2022-04-07 22:17:10|687.04|684.24|687.04|684.24|687.04|684.24|686.95|684.15|0
1649369840000|2022-04-07 22:17:20|686.95|684.15|687.14|684.34|687.14|684.34|686.95|684.15|0
1649369850000|2022-04-07 22:17:30|686.95|684.15|686.95|684.15|686.95|684.15|686.95|684.15|0
1649369880000|2022-04-07 22:18:00|686.77|683.97|686.77|683.97|686.95|684.15|686.77|683.97|0
1649369890000|2022-04-07 22:18:10|686.86|684.06|686.86|684.06|686.86|684.06|686.86|684.06|0
1649369900000|2022-04-07 22:18:20|686.95|684.15|686.95|684.15|686.95|684.15|686.95|684.15|0
1649369910000|2022-04-07 22:18:30|686.77|683.97|686.77|683.97|686.77|683.97|686.77|683.97|0
1649369920000|2022-04-07 22:18:40|686.85|684.05|686.85|684.05|686.85|684.05|686.85|684.05|0
1649369940000|2022-04-07 22:19:00|686.77|683.97|686.77|683.97|686.77|683.97|686.77|683.97|0
1649369950000|2022-04-07 22:19:10|686.67|683.87|686.67|683.87|686.67|683.87|686.67|683.87|0
1649369960000|2022-04-07 22:19:20|686.77|683.97|686.77|683.97|686.77|683.97|686.77|683.97|0
1649369970000|2022-04-07 22:19:30|686.58|683.78|686.58|683.78|686.58|683.78|686.58|683.78|0
1649369990000|2022-04-07 22:19:50|686.39|683.59|686.39|683.59|686.39|683.59|686.39|683.59|0
1649370000000|2022-04-07 22:20:00|686.58|683.78|686.58|683.78|686.58|683.78|686.58|683.78|0
1649370030000|2022-04-07 22:20:30|686.39|683.59|686.39|683.59|686.39|683.59|686.39|683.59|0
1649370060000|2022-04-07 22:21:00|686.48|683.68|686.58|683.78|686.58|683.78|686.48|683.68|0
1649370070000|2022-04-07 22:21:10|686.76|683.96|686.76|683.96|686.76|683.96|686.76|683.96|0
1649370100000|2022-04-07 22:21:40|686.85|684.05|686.95|684.15|686.95|684.15|686.85|684.05|0
1649370120000|2022-04-07 22:22:00|686.85|684.05|686.95|684.15|686.95|684.15|686.85|684.05|0
1649370260000|2022-04-07 22:24:20|686.76|683.96|686.76|683.96|686.76|683.96|686.76|683.96|0
1649370270000|2022-04-07 22:24:30|686.67|683.87|686.58|683.78|686.67|683.87|686.58|683.78|0
1649370280000|2022-04-07 22:24:40|686.39|683.59|686.39|683.59|686.39|683.59|686.39|683.59|0
1649370290000|2022-04-07 22:24:50|686.58|683.78|686.58|683.78|686.58|683.78|686.58|683.78|0
1649370310000|2022-04-07 22:25:10|686.39|683.59|686.39|683.59|686.39|683.59|686.39|683.59|0
1649370320000|2022-04-07 22:25:20|686.2|683.4|686.2|683.4|686.2|683.4|686.2|683.4|0
1649370350000|2022-04-07 22:25:50|686.39|683.59|686.39|683.59|686.39|683.59|686.39|683.59|0
1649370360000|2022-04-07 22:26:00|686.29|683.49|686.2|683.4|686.29|683.49|686.2|683.4|0
1649370390000|2022-04-07 22:26:30|686.39|683.59|686.39|683.59|686.39|683.59|686.39|683.59|0
1649370400000|2022-04-07 22:26:40|686.2|683.4|686.2|683.4|686.2|683.4|686.2|683.4|0
1649370410000|2022-04-07 22:26:50|686.29|683.49|686.2|683.4|686.29|683.49|686.2|683.4|0
1649370460000|2022-04-07 22:27:40|686.02|683.22|686.02|683.22|686.02|683.22|686.02|683.22|0
1649370520000|2022-04-07 22:28:40|685.83|683.03|685.83|683.03|685.83|683.03|685.83|683.03|0
1649370620000|2022-04-07 22:30:20|686.02|683.22|686.02|683.22|686.02|683.22|686.02|683.22|0
1649370630000|2022-04-07 22:30:30|685.83|683.03|685.83|683.03|685.83|683.03|685.83|683.03|0
1649370670000|2022-04-07 22:31:10|685.64|682.84|685.83|683.03|685.83|683.03|685.64|682.84|0
1649370680000|2022-04-07 22:31:20|685.73|682.93|685.73|682.93|685.73|682.93|685.73|682.93|0
1649370690000|2022-04-07 22:31:30|685.64|682.84|685.73|682.93|685.73|682.93|685.64|682.84|0
1649370700000|2022-04-07 22:31:40|685.64|682.84|685.64|682.84|685.64|682.84|685.64|682.84|0
1649370710000|2022-04-07 22:31:50|686.2|683.4|686.2|683.4|686.2|683.4|686.2|683.4|0
1649370750000|2022-04-07 22:32:30|686.1|683.3|686.01|683.21|686.1|683.3|686.01|683.21|0
1649370780000|2022-04-07 22:33:00|686.2|683.4|686.2|683.4|686.2|683.4|686.2|683.4|0
1649370790000|2022-04-07 22:33:10|686.01|683.21|686.01|683.21|686.01|683.21|686.01|683.21|0
1649370830000|2022-04-07 22:33:50|685.83|683.03|685.83|683.03|685.83|683.03|685.83|683.03|0
1649370860000|2022-04-07 22:34:20|685.64|682.84|685.83|683.03|685.83|683.03|685.64|682.84|0
1649370880000|2022-04-07 22:34:40|685.64|682.84|685.64|682.84|685.64|682.84|685.64|682.84|0
1649370910000|2022-04-07 22:35:10|685.83|683.03|685.92|683.12|686.01|683.21|685.83|683.03|0
1649370920000|2022-04-07 22:35:20|685.83|683.03|685.73|682.93|685.83|683.03|685.73|682.93|0
1649370930000|2022-04-07 22:35:30|685.83|683.03|685.73|682.93|685.83|683.03|685.73|682.93|0
1649370940000|2022-04-07 22:35:40|685.83|683.03|685.73|682.93|685.83|683.03|685.73|682.93|0
1649370950000|2022-04-07 22:35:50|685.64|682.84|685.73|682.93|685.73|682.93|685.64|682.84|0
1649370980000|2022-04-07 22:36:20|685.83|683.03|685.83|683.03|685.83|683.03|685.73|682.93|0
1649370990000|2022-04-07 22:36:30|685.73|682.93|685.64|682.84|685.73|682.93|685.64|682.84|0
1649371000000|2022-04-07 22:36:40|685.83|683.03|685.83|683.03|685.83|683.03|685.83|683.03|0
1649371020000|2022-04-07 22:37:00|686.01|683.21|686.01|683.21|686.01|683.21|686.01|683.21|0
1649371030000|2022-04-07 22:37:10|685.83|683.03|685.83|683.03|685.83|683.03|685.83|683.03|0
1649371080000|2022-04-07 22:38:00|685.91|683.11|685.91|683.11|685.91|683.11|685.91|683.11|0
1649371090000|2022-04-07 22:38:10|685.83|683.03|685.64|682.84|685.83|683.03|685.64|682.84|0
1649371110000|2022-04-07 22:38:30|685.73|682.93|685.73|682.93|685.73|682.93|685.73|682.93|0
1649371120000|2022-04-07 22:38:40|685.83|683.03|685.83|683.03|685.83|683.03|685.83|683.03|0
1649371160000|2022-04-07 22:39:20|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1649371220000|2022-04-07 22:40:20|686.2|683.4|686.2|683.4|686.2|683.4|686.2|683.4|0
1649371250000|2022-04-07 22:40:50|686.01|683.21|686.01|683.21|686.01|683.21|686.01|683.21|0
1649371280000|2022-04-07 22:41:20|686.2|683.4|686.2|683.4|686.2|683.4|686.2|683.4|0
1649371310000|2022-04-07 22:41:50|686.01|683.21|686.01|683.21|686.01|683.21|686.01|683.21|0
1649371320000|2022-04-07 22:42:00|686.1|683.3|686.1|683.3|686.1|683.3|686.1|683.3|0
1649371350000|2022-04-07 22:42:30|686.01|683.21|686.01|683.21|686.01|683.21|686.01|683.21|0
1649371480000|2022-04-07 22:44:40|686.2|683.4|686.2|683.4|686.2|683.4|686.2|683.4|0
1649371500000|2022-04-07 22:45:00|686.19|683.39|686.19|683.39|686.19|683.39|686.19|683.39|0
1649371520000|2022-04-07 22:45:20|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1649371560000|2022-04-07 22:46:00|685.64|682.84|686.01|683.21|686.01|683.21|685.64|682.84|0
1649371590000|2022-04-07 22:46:30|686.1|683.3|686.01|683.21|686.19|683.39|686.01|683.21|0
1649371630000|2022-04-07 22:47:10|686.19|683.39|686.19|683.39|686.19|683.39|686.19|683.39|0
1649371640000|2022-04-07 22:47:20|686.1|683.3|686.1|683.3|686.1|683.3|686.1|683.3|0
1649371650000|2022-04-07 22:47:30|686.01|683.21|686.01|683.21|686.01|683.21|686.01|683.21|0
1649371660000|2022-04-07 22:47:40|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1649371680000|2022-04-07 22:48:00|685.63|682.83|685.63|682.83|685.63|682.83|685.63|682.83|0
1649371730000|2022-04-07 22:48:50|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1649371820000|2022-04-07 22:50:20|685.63|682.83|685.63|682.83|685.63|682.83|685.63|682.83|0
1649371920000|2022-04-07 22:52:00|685.45|682.65|685.45|682.65|685.45|682.65|685.45|682.65|0
1649371950000|2022-04-07 22:52:30|685.26|682.46|685.26|682.46|685.26|682.46|685.26|682.46|0
1649371960000|2022-04-07 22:52:40|685.07|682.27|685.07|682.27|685.07|682.27|685.07|682.27|0
1649371990000|2022-04-07 22:53:10|685.26|682.46|685.26|682.46|685.26|682.46|685.26|682.46|0
1649372010000|2022-04-07 22:53:30|685.07|682.27|685.07|682.27|685.07|682.27|685.07|682.27|0
1649372090000|2022-04-07 22:54:50|685.16|682.36|685.26|682.46|685.26|682.46|685.16|682.36|0
1649372100000|2022-04-07 22:55:00|685.16|682.36|685.16|682.36|685.16|682.36|685.16|682.36|0
1649372110000|2022-04-07 22:55:10|685.26|682.46|685.26|682.46|685.26|682.46|685.26|682.46|0
1649372120000|2022-04-07 22:55:20|685.45|682.65|685.45|682.65|685.45|682.65|685.45|682.65|0
1649372150000|2022-04-07 22:55:50|685.26|682.46|685.26|682.46|685.26|682.46|685.26|682.46|0
1649372160000|2022-04-07 22:56:00|685.16|682.36|685.16|682.36|685.16|682.36|685.16|682.36|0
1649372170000|2022-04-07 22:56:10|685.26|682.46|685.26|682.46|685.26|682.46|685.26|682.46|0
1649372190000|2022-04-07 22:56:30|685.44|682.64|685.44|682.64|685.44|682.64|685.44|682.64|0
1649372200000|2022-04-07 22:56:40|685.63|682.83|685.63|682.83|685.63|682.83|685.63|682.83|0
1649372220000|2022-04-07 22:57:00|685.53|682.73|685.63|682.83|685.63|682.83|685.53|682.73|0
1649372230000|2022-04-07 22:57:10|685.72|682.92|685.63|682.83|685.72|682.92|685.63|682.83|0
1649372240000|2022-04-07 22:57:20|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1649372280000|2022-04-07 22:58:00|685.91|683.11|685.91|683.11|685.91|683.11|685.91|683.11|0
1649372290000|2022-04-07 22:58:10|686|683.2|686|683.2|686|683.2|686|683.2|0
1649372300000|2022-04-07 22:58:20|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1649372330000|2022-04-07 22:58:50|686|683.2|686|683.2|686|683.2|686|683.2|0
1649372340000|2022-04-07 22:59:00|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1649372350000|2022-04-07 22:59:10|685.91|683.11|685.91|683.11|685.91|683.11|685.91|683.11|0
1649372360000|2022-04-07 22:59:20|686|683.2|686|683.2|686|683.2|686|683.2|0
1649372370000|2022-04-07 22:59:30|685.91|683.11|685.91|683.11|685.91|683.11|685.91|683.11|0
1649372380000|2022-04-07 22:59:40|686|683.2|686|683.2|686|683.2|686|683.2|0
1649372410000|2022-04-07 23:00:10|685.63|682.83|685.82|683.02|685.82|683.02|685.63|682.83|0
1649372430000|2022-04-07 23:00:30|686|683.2|686|683.2|686|683.2|686|683.2|0
1649372440000|2022-04-07 23:00:40|686.19|683.39|686.19|683.39|686.19|683.39|686.19|683.39|0
1649372450000|2022-04-07 23:00:50|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1649372460000|2022-04-07 23:01:00|685.63|682.83|686|683.2|686|683.2|685.63|682.83|0
1649372510000|2022-04-07 23:01:50|685.82|683.02|685.82|683.02|685.82|683.02|685.82|683.02|0
1649372520000|2022-04-07 23:02:00|685.81|683.01|685.81|683.01|685.81|683.01|685.81|683.01|0
1649372540000|2022-04-07 23:02:20|685.63|682.83|685.63|682.83|685.63|682.83|685.63|682.83|0
1649372560000|2022-04-07 23:02:40|685.53|682.73|685.44|682.64|685.53|682.73|685.44|682.64|0
1649372580000|2022-04-07 23:03:00|685.35|682.55|685.26|682.46|685.35|682.55|685.26|682.46|0
1649372590000|2022-04-07 23:03:10|685.44|682.64|685.44|682.64|685.44|682.64|685.44|682.64|0
1649372600000|2022-04-07 23:03:20|685.26|682.46|685.26|682.46|685.26|682.46|685.26|682.46|0
1649372630000|2022-04-07 23:03:50|685.44|682.64|685.07|682.27|685.44|682.64|685.07|682.27|0
1649372690000|2022-04-07 23:04:50|685.26|682.46|685.26|682.46|685.26|682.46|685.26|682.46|0
1649372700000|2022-04-07 23:05:00|685.34|682.54|685.44|682.64|685.44|682.64|685.34|682.54|0
1649372730000|2022-04-07 23:05:30|685.53|682.73|685.44|682.64|685.53|682.73|685.44|682.64|0
1649372740000|2022-04-07 23:05:40|685.53|682.73|685.63|682.83|685.63|682.83|685.44|682.64|0
1649372780000|2022-04-07 23:06:20|685.44|682.64|685.44|682.64|685.44|682.64|685.44|682.64|0
1649372790000|2022-04-07 23:06:30|685.63|682.83|685.81|683.01|685.81|683.01|685.63|682.83|0
1649372820000|2022-04-07 23:07:00|685.72|682.92|685.63|682.83|685.72|682.92|685.63|682.83|0
1649372840000|2022-04-07 23:07:20|685.72|682.92|685.72|682.92|685.72|682.92|685.72|682.92|0
1649372850000|2022-04-07 23:07:30|685.81|683.01|685.81|683.01|685.81|683.01|685.81|683.01|0
1649372870000|2022-04-07 23:07:50|685.63|682.83|685.63|682.83|685.63|682.83|685.63|682.83|0
1649372900000|2022-04-07 23:08:20|685.72|682.92|685.81|683.01|685.81|683.01|685.72|682.92|0
1649372920000|2022-04-07 23:08:40|685.63|682.83|685.63|682.83|685.63|682.83|685.63|682.83|0
1649372930000|2022-04-07 23:08:50|685.72|682.92|685.63|682.83|685.81|683.01|685.63|682.83|0
1649372940000|2022-04-07 23:09:00|685.72|682.92|685.81|683.01|685.81|683.01|685.72|682.92|0
1649372970000|2022-04-07 23:09:30|685.71|682.91|685.81|683.01|685.81|683.01|685.71|682.91|0
1649372980000|2022-04-07 23:09:40|685.71|682.91|685.71|682.91|685.71|682.91|685.71|682.91|0
1649372990000|2022-04-07 23:09:50|685.81|683.01|685.63|682.83|685.81|683.01|685.63|682.83|0
1649373010000|2022-04-07 23:10:10|685.71|682.91|685.71|682.91|685.71|682.91|685.71|682.91|0
1649373020000|2022-04-07 23:10:20|685.81|683.01|685.81|683.01|685.81|683.01|685.81|683.01|0
1649373030000|2022-04-07 23:10:30|685.63|682.83|685.63|682.83|685.63|682.83|685.63|682.83|0
1649373040000|2022-04-07 23:10:40|685.62|682.82|685.62|682.82|685.62|682.82|685.62|682.82|0
1649373060000|2022-04-07 23:11:00|685.53|682.73|685.53|682.73|685.53|682.73|685.53|682.73|0
1649373070000|2022-04-07 23:11:10|685.62|682.82|685.62|682.82|685.62|682.82|685.62|682.82|0
1649373080000|2022-04-07 23:11:20|685.81|683.01|685.81|683.01|685.81|683.01|685.81|683.01|0
1649373090000|2022-04-07 23:11:30|686|683.2|686|683.2|686|683.2|686|683.2|0
1649373120000|2022-04-07 23:12:00|685.81|683.01|685.62|682.82|685.81|683.01|685.44|682.64|0
1649373140000|2022-04-07 23:12:20|685.71|682.91|685.62|682.82|685.71|682.91|685.62|682.82|0
1649373150000|2022-04-07 23:12:30|685.81|683.01|685.81|683.01|685.81|683.01|685.81|683.01|0
1649373170000|2022-04-07 23:12:50|686|683.2|686|683.2|686|683.2|686|683.2|0
1649373180000|2022-04-07 23:13:00|686.09|683.29|686.09|683.29|686.09|683.29|686|683.2|0
1649373190000|2022-04-07 23:13:10|686.18|683.38|686.27|683.47|686.27|683.47|686.18|683.38|0
1649373200000|2022-04-07 23:13:20|686.18|683.38|686.18|683.38|686.27|683.47|686.18|683.38|0
1649373210000|2022-04-07 23:13:30|686.27|683.47|686.18|683.38|686.27|683.47|686.18|683.38|0
1649373230000|2022-04-07 23:13:50|686.37|683.57|686.37|683.57|686.37|683.57|686.37|683.57|0
1649373240000|2022-04-07 23:14:00|686.55|683.75|686.55|683.75|686.55|683.75|686.55|683.75|0
1649373250000|2022-04-07 23:14:10|686.74|683.94|686.74|683.94|686.74|683.94|686.74|683.94|0
1649373260000|2022-04-07 23:14:20|687.11|684.31|687.3|684.5|687.3|684.5|687.11|684.31|0
1649373270000|2022-04-07 23:14:30|687.49|684.69|687.49|684.69|687.49|684.69|687.49|684.69|0
1649373280000|2022-04-07 23:14:40|687.67|684.87|687.67|684.87|687.67|684.87|687.58|684.78|0
1649373340000|2022-04-07 23:15:40|687.58|684.78|687.67|684.87|687.67|684.87|687.58|684.78|0
1649373360000|2022-04-07 23:16:00|687.49|684.69|687.49|684.69|687.49|684.69|687.49|684.69|0
1649373370000|2022-04-07 23:16:10|687.3|684.5|687.3|684.5|687.3|684.5|687.11|684.31|0
1649373380000|2022-04-07 23:16:20|687.2|684.4|687.2|684.4|687.2|684.4|687.11|684.31|0
1649373390000|2022-04-07 23:16:30|687.11|684.31|686.93|684.13|687.11|684.31|686.93|684.13|0
1649373430000|2022-04-07 23:17:10|687.11|684.31|686.93|684.13|687.11|684.31|686.93|684.13|0
1649373450000|2022-04-07 23:17:30|686.74|683.94|686.74|683.94|686.74|683.94|686.74|683.94|0
1649373590000|2022-04-07 23:19:50|686.64|683.84|686.74|683.94|686.74|683.94|686.64|683.84|0
1649373610000|2022-04-07 23:20:10|686.83|684.03|686.83|684.03|686.83|684.03|686.83|684.03|0
1649373620000|2022-04-07 23:20:20|686.74|683.94|686.74|683.94|686.74|683.94|686.74|683.94|0
1649373640000|2022-04-07 23:20:40|686.92|684.12|686.92|684.12|686.92|684.12|686.92|684.12|0
1649373660000|2022-04-07 23:21:00|687.01|684.21|687.48|684.68|687.48|684.68|687.01|684.21|0
1649373720000|2022-04-07 23:22:00|687.3|684.5|687.48|684.68|687.48|684.68|687.3|684.5|0
1649373740000|2022-04-07 23:22:20|687.39|684.59|687.39|684.59|687.39|684.59|687.39|684.59|0
1649373750000|2022-04-07 23:22:30|687.3|684.5|687.3|684.5|687.3|684.5|687.2|684.4|0
1649373760000|2022-04-07 23:22:40|687.2|684.4|687.3|684.5|687.3|684.5|687.2|684.4|0
1649373780000|2022-04-07 23:23:00|687.2|684.4|687.11|684.31|687.2|684.4|687.11|684.31|0
1649373790000|2022-04-07 23:23:10|687.3|684.5|687.2|684.4|687.3|684.5|687.2|684.4|0
1649373800000|2022-04-07 23:23:20|687.11|684.31|687.11|684.31|687.11|684.31|687.11|684.31|0
1649373810000|2022-04-07 23:23:30|687.3|684.5|687.3|684.5|687.3|684.5|687.3|684.5|0
1649373840000|2022-04-07 23:24:00|687.48|684.68|687.39|684.59|687.48|684.68|687.39|684.59|0
1649373850000|2022-04-07 23:24:10|687.48|684.68|687.39|684.59|687.48|684.68|687.39|684.59|0
1649373860000|2022-04-07 23:24:20|687.48|684.68|687.3|684.5|687.48|684.68|687.3|684.5|0
1649373870000|2022-04-07 23:24:30|687.11|684.31|687.11|684.31|687.11|684.31|687.11|684.31|0
1649373880000|2022-04-07 23:24:40|687.3|684.5|687.3|684.5|687.3|684.5|687.3|684.5|0
1649373920000|2022-04-07 23:25:20|687.48|684.68|687.48|684.68|687.48|684.68|687.48|684.68|0
1649373930000|2022-04-07 23:25:30|687.3|684.5|687.3|684.5|687.3|684.5|687.3|684.5|0
1649373950000|2022-04-07 23:25:50|687.48|684.68|687.48|684.68|687.48|684.68|687.48|684.68|0
1649373960000|2022-04-07 23:26:00|687.67|684.87|687.67|684.87|687.67|684.87|687.67|684.87|0
1649373970000|2022-04-07 23:26:10|687.57|684.77|687.67|684.87|687.67|684.87|687.57|684.77|0
1649373990000|2022-04-07 23:26:30|687.76|684.96|687.85|685.05|687.85|685.05|687.76|684.96|0
1649374000000|2022-04-07 23:26:40|688.04|685.24|688.04|685.24|688.04|685.24|688.04|685.24|0
1649374030000|2022-04-07 23:27:10|688.23|685.43|688.41|685.61|688.41|685.61|688.23|685.43|0
1649374040000|2022-04-07 23:27:20|688.6|685.8|688.41|685.61|688.6|685.8|688.41|685.61|0
1649374060000|2022-04-07 23:27:40|688.32|685.52|688.32|685.52|688.32|685.52|688.32|685.52|0
1649374070000|2022-04-07 23:27:50|688.23|685.43|687.85|685.05|688.23|685.43|687.85|685.05|0
1649374090000|2022-04-07 23:28:10|687.94|685.14|688.04|685.24|688.04|685.24|687.94|685.14|0
1649374100000|2022-04-07 23:28:20|687.94|685.14|687.94|685.14|687.94|685.14|687.94|685.14|0
1649374110000|2022-04-07 23:28:30|687.85|685.05|687.85|685.05|687.85|685.05|687.85|685.05|0
1649374170000|2022-04-07 23:29:30|688.04|685.24|687.85|685.05|688.04|685.24|687.85|685.05|0
1649374180000|2022-04-07 23:29:40|688.04|685.24|688.04|685.24|688.04|685.24|688.04|685.24|0
1649374200000|2022-04-07 23:30:00|688.23|685.43|688.23|685.43|688.23|685.43|688.23|685.43|0
1649374240000|2022-04-07 23:30:40|688.13|685.33|688.04|685.24|688.13|685.33|688.04|685.24|0
1649374340000|2022-04-07 23:32:20|687.85|685.05|687.85|685.05|687.85|685.05|687.85|685.05|0
1649374360000|2022-04-07 23:32:40|687.48|684.68|687.48|684.68|687.48|684.68|687.48|684.68|0
1649374370000|2022-04-07 23:32:50|687.38|684.58|687.48|684.68|687.48|684.68|687.38|684.58|0
1649374390000|2022-04-07 23:33:10|687.85|685.05|687.85|685.05|687.85|685.05|687.66|684.86|0
1649374420000|2022-04-07 23:33:40|688.04|685.24|688.04|685.24|688.04|685.24|688.04|685.24|0
1649374430000|2022-04-07 23:33:50|687.85|685.05|687.85|685.05|687.85|685.05|687.85|685.05|0
1649374440000|2022-04-07 23:34:00|687.75|684.95|687.85|685.05|687.85|685.05|687.75|684.95|0
1649374450000|2022-04-07 23:34:10|687.66|684.86|687.66|684.86|687.66|684.86|687.66|684.86|0
1649374460000|2022-04-07 23:34:20|687.75|684.95|687.75|684.95|687.75|684.95|687.75|684.95|0
1649374470000|2022-04-07 23:34:30|687.66|684.86|687.66|684.86|687.66|684.86|687.66|684.86|0
1649374500000|2022-04-07 23:35:00|687.85|685.05|687.66|684.86|687.85|685.05|687.66|684.86|0
1649374510000|2022-04-07 23:35:10|687.75|684.95|687.75|684.95|687.75|684.95|687.75|684.95|0
1649374520000|2022-04-07 23:35:20|687.66|684.86|687.66|684.86|687.85|685.05|687.66|684.86|0
1649374560000|2022-04-07 23:36:00|687.85|685.05|687.75|684.95|687.85|685.05|687.75|684.95|0
1649374570000|2022-04-07 23:36:10|687.66|684.86|687.66|684.86|687.75|684.95|687.66|684.86|0
1649374630000|2022-04-07 23:37:10|687.48|684.68|687.85|685.05|687.85|685.05|687.48|684.68|0
1649374640000|2022-04-07 23:37:20|687.66|684.86|687.66|684.86|687.66|684.86|687.66|684.86|0
1649374660000|2022-04-07 23:37:40|687.85|685.05|687.85|685.05|687.85|685.05|687.85|685.05|0
1649374670000|2022-04-07 23:37:50|687.66|684.86|687.66|684.86|687.66|684.86|687.66|684.86|0
1649374680000|2022-04-07 23:38:00|687.75|684.95|687.66|684.86|687.75|684.95|687.66|684.86|0
1649374700000|2022-04-07 23:38:20|687.75|684.95|687.85|685.05|687.85|685.05|687.75|684.95|0
1649374740000|2022-04-07 23:39:00|687.94|685.14|688.04|685.24|688.04|685.24|687.94|685.14|0
1649374750000|2022-04-07 23:39:10|687.94|685.14|687.94|685.14|687.94|685.14|687.94|685.14|0
1649374760000|2022-04-07 23:39:20|688.04|685.24|688.04|685.24|688.04|685.24|688.04|685.24|0
1649374780000|2022-04-07 23:39:40|688.03|685.23|688.22|685.42|688.22|685.42|688.03|685.23|0
1649374800000|2022-04-07 23:40:00|688.12|685.32|688.12|685.32|688.12|685.32|688.12|685.32|0
1649374810000|2022-04-07 23:40:10|688.22|685.42|688.22|685.42|688.22|685.42|688.12|685.32|0
1649374830000|2022-04-07 23:40:30|688.41|685.61|688.59|685.79|688.59|685.79|688.41|685.61|0
1649374860000|2022-04-07 23:41:00|688.41|685.61|688.41|685.61|688.41|685.61|688.41|685.61|0
1649374870000|2022-04-07 23:41:10|688.59|685.79|688.41|685.61|688.59|685.79|688.41|685.61|0
1649374900000|2022-04-07 23:41:40|688.59|685.79|688.59|685.79|688.59|685.79|688.59|685.79|0
1649374910000|2022-04-07 23:41:50|688.5|685.7|688.41|685.61|688.5|685.7|688.41|685.61|0
1649374920000|2022-04-07 23:42:00|688.5|685.7|688.5|685.7|688.5|685.7|688.5|685.7|0
1649374930000|2022-04-07 23:42:10|688.78|685.98|688.97|686.17|688.97|686.17|688.78|685.98|0
1649374950000|2022-04-07 23:42:30|689.15|686.35|688.97|686.17|689.15|686.35|688.97|686.17|0
1649374970000|2022-04-07 23:42:50|688.78|685.98|688.78|685.98|688.78|685.98|688.78|685.98|0
1649374990000|2022-04-07 23:43:10|688.59|685.79|688.5|685.7|688.59|685.79|688.5|685.7|0
1649375000000|2022-04-07 23:43:20|688.59|685.79|688.59|685.79|688.59|685.79|688.59|685.79|0
1649375010000|2022-04-07 23:43:30|688.41|685.61|688.41|685.61|688.41|685.61|688.41|685.61|0
1649375050000|2022-04-07 23:44:10|688.5|685.7|688.59|685.79|688.59|685.79|688.5|685.7|0
1649375070000|2022-04-07 23:44:30|688.41|685.61|688.41|685.61|688.41|685.61|688.41|685.61|0
1649375090000|2022-04-07 23:44:50|688.59|685.79|688.59|685.79|688.59|685.79|688.59|685.79|0
1649375100000|2022-04-07 23:45:00|688.5|685.7|688.5|685.7|688.5|685.7|688.5|685.7|0
1649375110000|2022-04-07 23:45:10|688.41|685.61|688.41|685.61|688.41|685.61|688.41|685.61|0
1649375120000|2022-04-07 23:45:20|688.31|685.51|688.31|685.51|688.31|685.51|688.31|685.51|0
1649375130000|2022-04-07 23:45:30|688.41|685.61|688.22|685.42|688.41|685.61|688.22|685.42|0
1649375160000|2022-04-07 23:46:00|688.03|685.23|688.22|685.42|688.22|685.42|688.03|685.23|0
1649375170000|2022-04-07 23:46:10|688.03|685.23|688.22|685.42|688.22|685.42|688.03|685.23|0
1649375190000|2022-04-07 23:46:30|688.41|685.61|688.4|685.6|688.41|685.61|688.4|685.6|0
1649375200000|2022-04-07 23:46:40|688.31|685.51|688.22|685.42|688.31|685.51|688.22|685.42|0
1649375210000|2022-04-07 23:46:50|688.03|685.23|688.03|685.23|688.03|685.23|688.03|685.23|0
1649375220000|2022-04-07 23:47:00|688.22|685.42|688.03|685.23|688.22|685.42|688.03|685.23|0
1649375230000|2022-04-07 23:47:10|688.12|685.32|688.22|685.42|688.22|685.42|688.12|685.32|0
1649375260000|2022-04-07 23:47:40|688.4|685.6|688.4|685.6|688.4|685.6|688.4|685.6|0
1649375270000|2022-04-07 23:47:50|688.59|685.79|688.59|685.79|688.59|685.79|688.59|685.79|0
1649375280000|2022-04-07 23:48:00|688.78|685.98|688.59|685.79|688.78|685.98|688.59|685.79|0
1649375310000|2022-04-07 23:48:30|688.78|685.98|688.78|685.98|688.78|685.98|688.78|685.98|0
1649375320000|2022-04-07 23:48:40|688.96|686.16|689.15|686.35|689.15|686.35|688.96|686.16|0
1649375330000|2022-04-07 23:48:50|689.34|686.54|689.34|686.54|689.34|686.54|689.34|686.54|0
1649375340000|2022-04-07 23:49:00|689.15|686.35|689.24|686.44|689.24|686.44|689.15|686.35|0
1649375350000|2022-04-07 23:49:10|688.96|686.16|688.96|686.16|688.96|686.16|688.96|686.16|0
1649375360000|2022-04-07 23:49:20|688.87|686.07|688.87|686.07|688.87|686.07|688.87|686.07|0
1649375370000|2022-04-07 23:49:30|688.96|686.16|689.15|686.35|689.15|686.35|688.96|686.16|0
1649375380000|2022-04-07 23:49:40|689.05|686.25|688.96|686.16|689.05|686.25|688.96|686.16|0
1649375390000|2022-04-07 23:49:50|689.05|686.25|689.34|686.54|689.34|686.54|689.05|686.25|0
1649375400000|2022-04-07 23:50:00|689.15|686.35|689.34|686.54|689.34|686.54|689.15|686.35|0
1649375410000|2022-04-07 23:50:10|689.52|686.72|689.52|686.72|689.52|686.72|689.52|686.72|0
1649375420000|2022-04-07 23:50:20|689.71|686.91|689.52|686.72|689.71|686.91|689.52|686.72|0
1649375430000|2022-04-07 23:50:30|689.71|686.91|689.9|687.1|689.9|687.1|689.71|686.91|0
1649375440000|2022-04-07 23:50:40|690.08|687.28|690.08|687.28|690.08|687.28|690.08|687.28|0
1649375450000|2022-04-07 23:50:50|689.9|687.1|689.9|687.1|689.9|687.1|689.9|687.1|0
1649375460000|2022-04-07 23:51:00|689.99|687.19|690.27|687.47|690.27|687.47|689.99|687.19|0
1649375480000|2022-04-07 23:51:20|690.08|687.28|690.08|687.28|690.17|687.37|690.08|687.28|0
1649375490000|2022-04-07 23:51:30|690.17|687.37|690.27|687.47|690.27|687.47|690.17|687.37|0
1649375500000|2022-04-07 23:51:40|690.08|687.28|690.08|687.28|690.27|687.47|690.08|687.28|0
1649375510000|2022-04-07 23:51:50|689.9|687.1|689.9|687.1|689.9|687.1|689.9|687.1|0
1649375520000|2022-04-07 23:52:00|689.71|686.91|689.71|686.91|689.71|686.91|689.71|686.91|0
1649375530000|2022-04-07 23:52:10|689.52|686.72|689.71|686.91|689.71|686.91|689.52|686.72|0
1649375540000|2022-04-07 23:52:20|689.52|686.72|689.34|686.54|689.52|686.72|689.34|686.54|0
1649375550000|2022-04-07 23:52:30|689.52|686.72|689.52|686.72|689.52|686.72|689.52|686.72|0
1649375570000|2022-04-07 23:52:50|689.34|686.54|689.34|686.54|689.34|686.54|689.34|686.54|0
1649375580000|2022-04-07 23:53:00|689.52|686.72|689.52|686.72|689.52|686.72|689.52|686.72|0
1649375620000|2022-04-07 23:53:40|689.71|686.91|689.71|686.91|689.71|686.91|689.71|686.91|0
1649375630000|2022-04-07 23:53:50|689.89|687.09|689.98|687.18|689.98|687.18|689.89|687.09|0
1649375640000|2022-04-07 23:54:00|689.89|687.09|690.08|687.28|690.08|687.28|689.89|687.09|0
1649375650000|2022-04-07 23:54:10|690.27|687.47|690.45|687.65|690.45|687.65|690.27|687.47|0
1649375660000|2022-04-07 23:54:20|690.27|687.47|690.27|687.47|690.27|687.47|690.27|687.47|0
1649375670000|2022-04-07 23:54:30|690.08|687.28|690.08|687.28|690.08|687.28|690.08|687.28|0
1649375740000|2022-04-07 23:55:40|690.27|687.47|690.08|687.28|690.27|687.47|690.08|687.28|0
1649375750000|2022-04-07 23:55:50|690.27|687.47|690.27|687.47|690.27|687.47|690.17|687.37|0
1649375760000|2022-04-07 23:56:00|690.64|687.84|690.64|687.84|690.64|687.84|690.64|687.84|0
1649375770000|2022-04-07 23:56:10|690.83|688.03|690.64|687.84|690.83|688.03|690.64|687.84|0
1649375780000|2022-04-07 23:56:20|690.45|687.65|690.45|687.65|690.45|687.65|690.45|687.65|0
1649375790000|2022-04-07 23:56:30|690.54|687.74|690.45|687.65|690.54|687.74|690.45|687.65|0
1649375800000|2022-04-07 23:56:40|690.27|687.47|690.27|687.47|690.27|687.47|690.27|687.47|0
1649375810000|2022-04-07 23:56:50|690.17|687.37|690.17|687.37|690.17|687.37|690.17|687.37|0
1649375820000|2022-04-07 23:57:00|690.27|687.47|690.27|687.47|690.45|687.65|690.27|687.47|0
1649375830000|2022-04-07 23:57:10|690.45|687.65|690.27|687.47|690.45|687.65|690.27|687.47|0
1649375840000|2022-04-07 23:57:20|690.36|687.56|690.27|687.47|690.36|687.56|690.27|687.47|0
1649375860000|2022-04-07 23:57:40|690.08|687.28|690.08|687.28|690.08|687.28|690.08|687.28|0
1649375870000|2022-04-07 23:57:50|690.27|687.47|690.08|687.28|690.27|687.47|690.08|687.28|0
1649375880000|2022-04-07 23:58:00|689.98|687.18|690.08|687.28|690.08|687.28|689.98|687.18|0
1649375910000|2022-04-07 23:58:30|689.98|687.18|690.08|687.28|690.08|687.28|689.98|687.18|0
1649375920000|2022-04-07 23:58:40|689.89|687.09|690.08|687.28|690.08|687.28|689.89|687.09|0
1649375930000|2022-04-07 23:58:50|689.89|687.09|689.89|687.09|689.89|687.09|689.89|687.09|0
1649375950000|2022-04-07 23:59:10|690.27|687.47|690.08|687.28|690.27|687.47|690.08|687.28|0
1649375980000|2022-04-07 23:59:40|689.89|687.09|689.89|687.09|689.89|687.09|689.89|687.09|0
1649375990000|2022-04-07 23:59:50|689.98|687.18|689.71|686.91|689.98|687.18|689.71|686.91|0
1649376000000|2022-04-08 00:00:00|689.52|686.72|688.77|685.97|689.52|686.72|688.77|685.97|0
1649376010000|2022-04-08 00:00:10|688.59|685.79|688.59|685.79|688.59|685.79|688.59|685.79|0
1649376020000|2022-04-08 00:00:20|688.77|685.97|688.59|685.79|688.77|685.97|688.59|685.79|0
1649376030000|2022-04-08 00:00:30|688.49|685.69|688.59|685.79|688.59|685.79|688.49|685.69|0
1649376040000|2022-04-08 00:00:40|688.77|685.97|688.59|685.79|688.77|685.97|688.59|685.79|0
1649376050000|2022-04-08 00:00:50|688.4|685.6|688.21|685.41|688.4|685.6|688.03|685.23|0
1649376060000|2022-04-08 00:01:00|688.03|685.23|688.4|685.6|688.4|685.6|688.03|685.23|0
1649376070000|2022-04-08 00:01:10|688.59|685.79|688.77|685.97|688.77|685.97|688.59|685.79|0
1649376080000|2022-04-08 00:01:20|688.59|685.79|688.4|685.6|688.59|685.79|688.4|685.6|0
1649376090000|2022-04-08 00:01:30|688.59|685.79|688.77|685.97|688.77|685.97|688.58|685.78|0
1649376100000|2022-04-08 00:01:40|688.96|686.16|688.96|686.16|688.96|686.16|688.96|686.16|0
1649376110000|2022-04-08 00:01:50|688.77|685.97|688.77|685.97|688.77|685.97|688.77|685.97|0
1649376120000|2022-04-08 00:02:00|688.67|685.87|688.58|685.78|688.67|685.87|688.58|685.78|0
1649376130000|2022-04-08 00:02:10|688.77|685.97|688.77|685.97|688.96|686.16|688.77|685.97|0
1649376140000|2022-04-08 00:02:20|688.96|686.16|688.96|686.16|688.96|686.16|688.96|686.16|0
1649376150000|2022-04-08 00:02:30|688.86|686.06|688.86|686.06|688.86|686.06|688.77|685.97|0
1649376160000|2022-04-08 00:02:40|688.96|686.16|688.77|685.97|688.96|686.16|688.77|685.97|0
1649376170000|2022-04-08 00:02:50|688.96|686.16|689.14|686.34|689.14|686.34|688.96|686.16|0
1649376180000|2022-04-08 00:03:00|689.33|686.53|689.33|686.53|689.52|686.72|689.33|686.53|0
1649376190000|2022-04-08 00:03:10|689.52|686.72|689.52|686.72|689.52|686.72|689.33|686.53|0
1649376210000|2022-04-08 00:03:30|689.33|686.53|689.33|686.53|689.33|686.53|689.33|686.53|0
1649376220000|2022-04-08 00:03:40|689.14|686.34|689.14|686.34|689.14|686.34|689.14|686.34|0
1649376230000|2022-04-08 00:03:50|688.96|686.16|689.14|686.34|689.14|686.34|688.96|686.16|0
1649376240000|2022-04-08 00:04:00|689.52|686.72|689.7|686.9|689.7|686.9|689.42|686.62|0
1649376250000|2022-04-08 00:04:10|689.52|686.72|689.7|686.9|689.7|686.9|689.52|686.72|0
1649376260000|2022-04-08 00:04:20|689.89|687.09|689.7|686.9|689.89|687.09|689.7|686.9|0
1649376270000|2022-04-08 00:04:30|689.79|686.99|689.79|686.99|689.89|687.09|689.79|686.99|0
1649376280000|2022-04-08 00:04:40|689.89|687.09|690.26|687.46|690.26|687.46|689.89|687.09|0
1649376290000|2022-04-08 00:04:50|690.08|687.28|690.08|687.28|690.08|687.28|689.89|687.09|0
1649376300000|2022-04-08 00:05:00|689.89|687.09|690.26|687.46|690.26|687.46|689.89|687.09|0
1649376310000|2022-04-08 00:05:10|690.08|687.28|690.26|687.46|690.26|687.46|690.08|687.28|0
1649376320000|2022-04-08 00:05:20|690.17|687.37|690.45|687.65|690.45|687.65|690.17|687.37|0
1649376330000|2022-04-08 00:05:30|690.26|687.46|690.26|687.46|690.26|687.46|690.26|687.46|0
1649376340000|2022-04-08 00:05:40|690.45|687.65|690.26|687.46|690.45|687.65|690.26|687.46|0
1649376350000|2022-04-08 00:05:50|690.45|687.65|690.45|687.65|690.45|687.65|690.45|687.65|0
1649376380000|2022-04-08 00:06:20|690.35|687.55|690.26|687.46|690.45|687.65|690.26|687.46|0
1649376390000|2022-04-08 00:06:30|690.45|687.65|690.45|687.65|690.45|687.65|690.45|687.65|0
1649376400000|2022-04-08 00:06:40|690.26|687.46|690.26|687.46|690.26|687.46|690.17|687.37|0
1649376410000|2022-04-08 00:06:50|690.45|687.65|690.45|687.65|690.45|687.65|690.45|687.65|0
1649376420000|2022-04-08 00:07:00|690.26|687.46|690.26|687.46|690.26|687.46|690.08|687.28|0
1649376440000|2022-04-08 00:07:20|690.08|687.28|689.89|687.09|690.08|687.28|689.89|687.09|0
1649376450000|2022-04-08 00:07:30|689.79|686.99|689.7|686.9|689.79|686.99|689.7|686.9|0
1649376460000|2022-04-08 00:07:40|689.79|686.99|689.7|686.9|689.79|686.99|689.7|686.9|0
1649376470000|2022-04-08 00:07:50|689.6|686.8|689.52|686.72|689.6|686.8|689.52|686.72|0
1649376480000|2022-04-08 00:08:00|689.7|686.9|689.7|686.9|689.7|686.9|689.7|686.9|0
1649376500000|2022-04-08 00:08:20|689.89|687.09|690.08|687.28|690.08|687.28|689.89|687.09|0
1649376510000|2022-04-08 00:08:30|690.07|687.27|690.07|687.27|690.07|687.27|690.07|687.27|0
1649376520000|2022-04-08 00:08:40|689.89|687.09|689.7|686.9|689.89|687.09|689.7|686.9|0
1649376540000|2022-04-08 00:09:00|689.51|686.71|689.7|686.9|689.7|686.9|689.51|686.71|0
1649376550000|2022-04-08 00:09:10|689.51|686.71|689.51|686.71|689.51|686.71|689.51|686.71|0
1649376560000|2022-04-08 00:09:20|689.33|686.53|689.51|686.71|689.51|686.71|689.33|686.53|0
1649376570000|2022-04-08 00:09:30|689.7|686.9|689.7|686.9|689.7|686.9|689.7|686.9|0
1649376580000|2022-04-08 00:09:40|689.51|686.71|689.51|686.71|689.51|686.71|689.51|686.71|0
1649376590000|2022-04-08 00:09:50|689.7|686.9|689.7|686.9|689.7|686.9|689.7|686.9|0
1649376600000|2022-04-08 00:10:00|689.51|686.71|689.51|686.71|689.51|686.71|689.51|686.71|0
1649376610000|2022-04-08 00:10:10|689.42|686.62|689.51|686.71|689.51|686.71|689.42|686.62|0
1649376620000|2022-04-08 00:10:20|689.33|686.53|689.33|686.53|689.33|686.53|689.33|686.53|0
1649376630000|2022-04-08 00:10:30|689.14|686.34|689.14|686.34|689.14|686.34|689.14|686.34|0
1649376640000|2022-04-08 00:10:40|688.95|686.15|689.14|686.34|689.14|686.34|688.95|686.15|0
1649376650000|2022-04-08 00:10:50|688.95|686.15|689.14|686.34|689.14|686.34|688.77|685.97|0
1649376660000|2022-04-08 00:11:00|689.23|686.43|689.23|686.43|689.23|686.43|689.23|686.43|0
1649376670000|2022-04-08 00:11:10|689.33|686.53|689.33|686.53|689.33|686.53|689.33|686.53|0
1649376680000|2022-04-08 00:11:20|689.42|686.62|689.51|686.71|689.51|686.71|689.42|686.62|0
1649376690000|2022-04-08 00:11:30|689.7|686.9|689.7|686.9|689.7|686.9|689.7|686.9|0
1649376700000|2022-04-08 00:11:40|689.33|686.53|689.33|686.53|689.33|686.53|689.33|686.53|0
1649376710000|2022-04-08 00:11:50|689.51|686.71|689.51|686.71|689.7|686.9|689.51|686.71|0
1649376720000|2022-04-08 00:12:00|689.89|687.09|689.33|686.53|689.89|687.09|689.33|686.53|0
1649376740000|2022-04-08 00:12:20|689.51|686.71|689.51|686.71|689.51|686.71|689.51|686.71|0
1649376760000|2022-04-08 00:12:40|689.7|686.9|689.7|686.9|689.7|686.9|689.7|686.9|0
1649376770000|2022-04-08 00:12:50|689.89|687.09|689.7|686.9|689.89|687.09|689.7|686.9|0
1649376780000|2022-04-08 00:13:00|689.89|687.09|689.33|686.53|689.89|687.09|689.33|686.53|0
1649376790000|2022-04-08 00:13:10|689.51|686.71|689.33|686.53|689.51|686.71|689.33|686.53|0
1649376810000|2022-04-08 00:13:30|689.14|686.34|689.33|686.53|689.33|686.53|689.14|686.34|0
1649376830000|2022-04-08 00:13:50|689.51|686.71|689.51|686.71|689.51|686.71|689.51|686.71|0
1649376840000|2022-04-08 00:14:00|689.42|686.62|689.33|686.53|689.42|686.62|689.33|686.53|0
1649376850000|2022-04-08 00:14:10|689.14|686.34|689.33|686.53|689.33|686.53|689.14|686.34|0
1649376860000|2022-04-08 00:14:20|689.42|686.62|689.14|686.34|689.42|686.62|689.14|686.34|0
1649376870000|2022-04-08 00:14:30|688.95|686.15|688.77|685.97|688.95|686.15|688.77|685.97|0
1649376880000|2022-04-08 00:14:40|688.95|686.15|689.14|686.34|689.14|686.34|688.95|686.15|0
1649376890000|2022-04-08 00:14:50|688.95|686.15|688.95|686.15|689.14|686.34|688.95|686.15|0
1649376900000|2022-04-08 00:15:00|688.77|685.97|688.58|685.78|688.77|685.97|688.58|685.78|0
1649376910000|2022-04-08 00:15:10|688.39|685.59|688.21|685.41|688.39|685.59|688.21|685.41|0
1649376920000|2022-04-08 00:15:20|688.02|685.22|688.02|685.22|688.02|685.22|687.83|685.03|0
1649376930000|2022-04-08 00:15:30|687.83|685.03|687.27|684.47|687.83|685.03|687.27|684.47|0
1649376940000|2022-04-08 00:15:40|687.46|684.66|687.46|684.66|687.46|684.66|687.46|684.66|0
1649376950000|2022-04-08 00:15:50|687.65|684.85|687.65|684.85|687.65|684.85|687.65|684.85|0
1649376960000|2022-04-08 00:16:00|687.46|684.66|687.09|684.29|687.46|684.66|687.09|684.29|0
1649376980000|2022-04-08 00:16:20|687.27|684.47|687.09|684.29|687.27|684.47|687.09|684.29|0
1649376990000|2022-04-08 00:16:30|687.27|684.47|687.09|684.29|687.27|684.47|687.09|684.29|0
1649377000000|2022-04-08 00:16:40|686.9|684.1|686.9|684.1|686.9|684.1|686.9|684.1|0
1649377010000|2022-04-08 00:16:50|686.71|683.91|686.71|683.91|686.71|683.91|686.71|683.91|0
1649377020000|2022-04-08 00:17:00|686.53|683.73|686.15|683.35|686.53|683.73|686.15|683.35|0
1649377030000|2022-04-08 00:17:10|686.43|683.63|686.53|683.73|686.53|683.73|686.43|683.63|0
1649377040000|2022-04-08 00:17:20|686.71|683.91|686.71|683.91|686.71|683.91|686.71|683.91|0
1649377060000|2022-04-08 00:17:40|686.53|683.73|686.53|683.73|686.53|683.73|686.53|683.73|0
1649377070000|2022-04-08 00:17:50|686.34|683.54|686.34|683.54|686.53|683.73|686.34|683.54|0
1649377080000|2022-04-08 00:18:00|686.53|683.73|686.53|683.73|686.53|683.73|686.53|683.73|0
1649377090000|2022-04-08 00:18:10|686.34|683.54|686.53|683.73|686.53|683.73|686.34|683.54|0
1649377110000|2022-04-08 00:18:30|686.43|683.63|686.34|683.54|686.53|683.73|686.34|683.54|0
1649377120000|2022-04-08 00:18:40|686.53|683.73|686.24|683.44|686.53|683.73|686.24|683.44|0
1649377130000|2022-04-08 00:18:50|686.15|683.35|686.34|683.54|686.34|683.54|686.15|683.35|0
1649377140000|2022-04-08 00:19:00|686.15|683.35|686.15|683.35|686.15|683.35|686.15|683.35|0
1649377160000|2022-04-08 00:19:20|686.24|683.44|686.34|683.54|686.34|683.54|686.15|683.35|0
1649377170000|2022-04-08 00:19:30|686.53|683.73|686.53|683.73|686.53|683.73|686.53|683.73|0
1649377180000|2022-04-08 00:19:40|686.43|683.63|686.53|683.73|686.53|683.73|686.43|683.63|0
1649377190000|2022-04-08 00:19:50|686.34|683.54|686.34|683.54|686.34|683.54|686.34|683.54|0
1649377200000|2022-04-08 00:20:00|685.97|683.17|685.41|682.61|685.97|683.17|685.41|682.61|0
1649377210000|2022-04-08 00:20:10|685.22|682.42|685.59|682.79|685.59|682.79|685.22|682.42|0
1649377220000|2022-04-08 00:20:20|685.78|682.98|685.97|683.17|686.15|683.35|685.78|682.98|0
1649377230000|2022-04-08 00:20:30|686.15|683.35|685.97|683.17|686.15|683.35|685.97|683.17|0
1649377240000|2022-04-08 00:20:40|686.15|683.35|686.34|683.54|686.34|683.54|686.15|683.35|0
1649377250000|2022-04-08 00:20:50|686.71|683.91|686.9|684.1|686.9|684.1|686.71|683.91|0
1649377260000|2022-04-08 00:21:00|687.27|684.47|686.9|684.1|687.27|684.47|686.9|684.1|0
1649377280000|2022-04-08 00:21:20|686.99|684.19|687.08|684.28|687.08|684.28|686.99|684.19|0
1649377290000|2022-04-08 00:21:30|687.17|684.37|687.27|684.47|687.27|684.47|687.08|684.28|0
1649377300000|2022-04-08 00:21:40|687.46|684.66|687.46|684.66|687.46|684.66|687.46|684.66|0
1649377310000|2022-04-08 00:21:50|687.27|684.47|687.27|684.47|687.27|684.47|687.27|684.47|0
1649377320000|2022-04-08 00:22:00|687.08|684.28|687.08|684.28|687.08|684.28|687.08|684.28|0
1649377330000|2022-04-08 00:22:10|686.71|683.91|686.71|683.91|686.71|683.91|686.71|683.91|0
1649377350000|2022-04-08 00:22:30|686.52|683.72|686.34|683.54|686.52|683.72|686.34|683.54|0
1649377370000|2022-04-08 00:22:50|686.15|683.35|685.78|682.98|686.15|683.35|685.78|682.98|0
1649377380000|2022-04-08 00:23:00|685.97|683.17|685.97|683.17|685.97|683.17|685.97|683.17|0
1649377400000|2022-04-08 00:23:20|685.78|682.98|685.97|683.17|685.97|683.17|685.78|682.98|0
1649377410000|2022-04-08 00:23:30|685.78|682.98|685.97|683.17|685.97|683.17|685.78|682.98|0
1649377420000|2022-04-08 00:23:40|685.78|682.98|685.97|683.17|685.97|683.17|685.78|682.98|0
1649377430000|2022-04-08 00:23:50|685.78|682.98|685.97|683.17|685.97|683.17|685.68|682.88|0
1649377440000|2022-04-08 00:24:00|685.87|683.07|685.97|683.17|685.97|683.17|685.87|683.07|0
1649377450000|2022-04-08 00:24:10|685.78|682.98|685.97|683.17|685.97|683.17|685.78|682.98|0
1649377460000|2022-04-08 00:24:20|685.87|683.07|685.78|682.98|685.87|683.07|685.78|682.98|0
1649377470000|2022-04-08 00:24:30|685.97|683.17|685.97|683.17|685.97|683.17|685.78|682.98|0
1649377480000|2022-04-08 00:24:40|686.15|683.35|685.96|683.16|686.15|683.35|685.87|683.07|0
1649377490000|2022-04-08 00:24:50|685.78|682.98|685.78|682.98|685.78|682.98|685.78|682.98|0
1649377500000|2022-04-08 00:25:00|685.59|682.79|685.59|682.79|685.59|682.79|685.59|682.79|0
1649377510000|2022-04-08 00:25:10|685.5|682.7|685.78|682.98|685.78|682.98|685.5|682.7|0
1649377520000|2022-04-08 00:25:20|685.96|683.16|685.96|683.16|685.96|683.16|685.96|683.16|0
1649377530000|2022-04-08 00:25:30|686.05|683.25|686.05|683.25|686.05|683.25|686.05|683.25|0
1649377540000|2022-04-08 00:25:40|685.78|682.98|685.78|682.98|685.78|682.98|685.78|682.98|0
1649377550000|2022-04-08 00:25:50|685.59|682.79|685.78|682.98|685.78|682.98|685.59|682.79|0
1649377560000|2022-04-08 00:26:00|685.96|683.16|685.87|683.07|685.96|683.16|685.87|683.07|0
1649377570000|2022-04-08 00:26:10|685.96|683.16|686.34|683.54|686.34|683.54|685.96|683.16|0
1649377580000|2022-04-08 00:26:20|686.15|683.35|686.34|683.54|686.34|683.54|686.15|683.35|0
1649377590000|2022-04-08 00:26:30|686.24|683.44|686.34|683.54|686.34|683.54|686.24|683.44|0
1649377600000|2022-04-08 00:26:40|686.24|683.44|686.34|683.54|686.34|683.54|686.15|683.35|0
1649377610000|2022-04-08 00:26:50|686.15|683.35|686.15|683.35|686.15|683.35|686.05|683.25|0
1649377620000|2022-04-08 00:27:00|685.96|683.16|686.34|683.54|686.34|683.54|685.96|683.16|0
1649377630000|2022-04-08 00:27:10|686.15|683.35|685.96|683.16|686.15|683.35|685.96|683.16|0
1649377640000|2022-04-08 00:27:20|686.15|683.35|686.15|683.35|686.15|683.35|686.15|683.35|0
1649377650000|2022-04-08 00:27:30|685.96|683.16|685.78|682.98|685.96|683.16|685.78|682.98|0
1649377660000|2022-04-08 00:27:40|685.96|683.16|685.96|683.16|685.96|683.16|685.96|683.16|0
1649377670000|2022-04-08 00:27:50|685.78|682.98|685.78|682.98|685.78|682.98|685.78|682.98|0
1649377680000|2022-04-08 00:28:00|685.59|682.79|685.4|682.6|685.59|682.79|685.4|682.6|0
1649377690000|2022-04-08 00:28:10|685.78|682.98|685.59|682.79|685.78|682.98|685.59|682.79|0
1649377700000|2022-04-08 00:28:20|685.49|682.69|685.4|682.6|685.59|682.79|685.4|682.6|0
1649377710000|2022-04-08 00:28:30|685.59|682.79|685.4|682.6|685.59|682.79|685.22|682.42|0
1649377720000|2022-04-08 00:28:40|685.59|682.79|685.59|682.79|685.59|682.79|685.59|682.79|0
1649377740000|2022-04-08 00:29:00|685.4|682.6|684.94|682.14|685.4|682.6|684.94|682.14|0
1649377750000|2022-04-08 00:29:10|684.66|681.86|684.47|681.67|684.66|681.86|684.47|681.67|0
1649377760000|2022-04-08 00:29:20|683.73|680.93|682.99|680.19|683.73|680.93|682.99|680.19|0
1649377770000|2022-04-08 00:29:30|682.61|679.81|682.61|679.81|682.61|679.81|682.61|679.81|0
1649377780000|2022-04-08 00:29:40|682.43|679.63|682.61|679.81|682.8|680|682.43|679.63|0
1649377790000|2022-04-08 00:29:50|682.8|680|682.61|679.81|682.8|680|682.24|679.44|0
1649377800000|2022-04-08 00:30:00|682.24|679.44|682.8|680|682.8|680|682.24|679.44|0
1649377810000|2022-04-08 00:30:10|682.61|679.81|682.61|679.81|682.61|679.81|682.43|679.63|0
1649377820000|2022-04-08 00:30:20|682.7|679.9|682.8|680|682.8|680|682.7|679.9|0
1649377830000|2022-04-08 00:30:30|682.61|679.81|682.8|680|682.8|680|682.61|679.81|0
1649377840000|2022-04-08 00:30:40|682.98|680.18|683.07|680.27|683.07|680.27|682.98|680.18|0
1649377850000|2022-04-08 00:30:50|682.98|680.18|683.17|680.37|683.17|680.37|682.98|680.18|0
1649377860000|2022-04-08 00:31:00|682.98|680.18|682.61|679.81|682.98|680.18|682.61|679.81|0
1649377870000|2022-04-08 00:31:10|682.7|679.9|682.61|679.81|682.8|680|682.61|679.81|0
1649377880000|2022-04-08 00:31:20|682.8|680|682.89|680.09|682.89|680.09|682.8|680|0
1649377890000|2022-04-08 00:31:30|682.98|680.18|682.98|680.18|683.17|680.37|682.98|680.18|0
1649377900000|2022-04-08 00:31:40|683.07|680.27|682.98|680.18|683.07|680.27|682.98|680.18|0
1649377910000|2022-04-08 00:31:50|682.8|680|682.98|680.18|682.98|680.18|682.8|680|0
1649377920000|2022-04-08 00:32:00|682.8|680|682.8|680|682.8|680|682.8|680|0
1649377930000|2022-04-08 00:32:10|682.98|680.18|682.98|680.18|682.98|680.18|682.98|680.18|0
1649377940000|2022-04-08 00:32:20|683.17|680.37|682.89|680.09|683.17|680.37|682.8|680|0
1649377950000|2022-04-08 00:32:30|682.8|680|683.17|680.37|683.17|680.37|682.8|680|0
1649377960000|2022-04-08 00:32:40|682.8|680|682.8|680|682.8|680|682.8|680|0
1649377970000|2022-04-08 00:32:50|682.89|680.09|682.98|680.18|682.98|680.18|682.89|680.09|0
1649377980000|2022-04-08 00:33:00|682.89|680.09|682.89|680.09|682.89|680.09|682.89|680.09|0
1649377990000|2022-04-08 00:33:10|682.8|680|683.17|680.37|683.17|680.37|682.8|680|0
1649378000000|2022-04-08 00:33:20|683.36|680.56|682.61|679.81|683.36|680.56|682.61|679.81|0
1649378010000|2022-04-08 00:33:30|682.43|679.63|682.43|679.63|682.43|679.63|682.43|679.63|0
1649378020000|2022-04-08 00:33:40|682.61|679.81|682.61|679.81|682.61|679.81|682.61|679.81|0
1649378040000|2022-04-08 00:34:00|682.51|679.71|682.24|679.44|682.51|679.71|682.24|679.44|0
1649378060000|2022-04-08 00:34:20|682.43|679.63|682.43|679.63|682.43|679.63|682.43|679.63|0
1649378070000|2022-04-08 00:34:30|682.24|679.44|682.24|679.44|682.43|679.63|682.24|679.44|0
1649378120000|2022-04-08 00:35:20|682.42|679.62|682.42|679.62|682.42|679.62|682.42|679.62|0
1649378130000|2022-04-08 00:35:30|682.61|679.81|682.42|679.62|682.61|679.81|682.42|679.62|0
1649378140000|2022-04-08 00:35:40|682.51|679.71|682.8|680|682.8|680|682.51|679.71|0
1649378160000|2022-04-08 00:36:00|682.61|679.81|682.61|679.81|682.61|679.81|682.61|679.81|0
1649378170000|2022-04-08 00:36:10|682.8|680|682.42|679.62|682.8|680|682.42|679.62|0
1649378180000|2022-04-08 00:36:20|682.24|679.44|682.24|679.44|682.24|679.44|682.24|679.44|0
1649378190000|2022-04-08 00:36:30|682.42|679.62|682.24|679.44|682.42|679.62|682.24|679.44|0
1649378200000|2022-04-08 00:36:40|682.33|679.53|682.33|679.53|682.33|679.53|682.33|679.53|0
1649378210000|2022-04-08 00:36:50|682.42|679.62|682.61|679.81|682.61|679.81|682.42|679.62|0
1649378220000|2022-04-08 00:37:00|682.42|679.62|682.42|679.62|682.42|679.62|682.42|679.62|0
1649378240000|2022-04-08 00:37:20|682.61|679.81|682.8|680|682.8|680|682.61|679.81|0
1649378250000|2022-04-08 00:37:30|682.98|680.18|682.98|680.18|682.98|680.18|682.98|680.18|0
1649378270000|2022-04-08 00:37:50|682.8|680|682.8|680|682.8|680|682.8|680|0
1649378280000|2022-04-08 00:38:00|682.61|679.81|682.8|680|682.8|680|682.61|679.81|0
1649378300000|2022-04-08 00:38:20|682.61|679.81|682.8|680|682.8|680|682.61|679.81|0
1649378310000|2022-04-08 00:38:30|682.98|680.18|682.98|680.18|682.98|680.18|682.8|680|0
1649378320000|2022-04-08 00:38:40|683.17|680.37|683.17|680.37|683.17|680.37|683.17|680.37|0
1649378340000|2022-04-08 00:39:00|683.35|680.55|683.35|680.55|683.35|680.55|683.17|680.37|0
1649378350000|2022-04-08 00:39:10|683.17|680.37|683.35|680.55|683.35|680.55|683.17|680.37|0
1649378360000|2022-04-08 00:39:20|683.54|680.74|683.54|680.74|683.54|680.74|683.54|680.74|0
1649378380000|2022-04-08 00:39:40|683.35|680.55|683.35|680.55|683.35|680.55|683.35|680.55|0
1649378400000|2022-04-08 00:40:00|683.17|680.37|683.17|680.37|683.17|680.37|683.17|680.37|0
1649378410000|2022-04-08 00:40:10|682.98|680.18|682.98|680.18|682.98|680.18|682.98|680.18|0
1649378420000|2022-04-08 00:40:20|683.17|680.37|683.35|680.55|683.35|680.55|683.17|680.37|0
1649378430000|2022-04-08 00:40:30|683.17|680.37|683.35|680.55|683.35|680.55|683.17|680.37|0
1649378450000|2022-04-08 00:40:50|683.17|680.37|683.17|680.37|683.35|680.55|683.17|680.37|0
1649378460000|2022-04-08 00:41:00|682.98|680.18|682.98|680.18|683.17|680.37|682.98|680.18|0
1649378480000|2022-04-08 00:41:20|683.17|680.37|683.17|680.37|683.17|680.37|683.17|680.37|0
1649378500000|2022-04-08 00:41:40|682.98|680.18|683.35|680.55|683.35|680.55|682.98|680.18|0
1649378510000|2022-04-08 00:41:50|683.54|680.74|683.54|680.74|683.54|680.74|683.54|680.74|0
1649378520000|2022-04-08 00:42:00|683.35|680.55|683.35|680.55|683.35|680.55|683.35|680.55|0
1649378530000|2022-04-08 00:42:10|683.17|680.37|683.17|680.37|683.17|680.37|683.17|680.37|0
1649378540000|2022-04-08 00:42:20|683.35|680.55|683.35|680.55|683.35|680.55|683.35|680.55|0
1649378550000|2022-04-08 00:42:30|683.25|680.45|683.25|680.45|683.25|680.45|683.25|680.45|0
1649378560000|2022-04-08 00:42:40|683.17|680.37|682.98|680.18|683.17|680.37|682.98|680.18|0
1649378570000|2022-04-08 00:42:50|683.17|680.37|683.17|680.37|683.17|680.37|683.17|680.37|0
1649378580000|2022-04-08 00:43:00|683.07|680.27|683.17|680.37|683.17|680.37|683.07|680.27|0
1649378590000|2022-04-08 00:43:10|683.07|680.27|683.17|680.37|683.17|680.37|682.98|680.18|0
1649378600000|2022-04-08 00:43:20|683.07|680.27|683.07|680.27|683.17|680.37|683.07|680.27|0
1649378610000|2022-04-08 00:43:30|683.16|680.36|683.16|680.36|683.16|680.36|683.16|680.36|0
1649378640000|2022-04-08 00:44:00|682.98|680.18|683.07|680.27|683.07|680.27|682.98|680.18|0
1649378650000|2022-04-08 00:44:10|682.98|680.18|682.98|680.18|682.98|680.18|682.98|680.18|0
1649378660000|2022-04-08 00:44:20|683.16|680.36|683.35|680.55|683.35|680.55|683.16|680.36|0
1649378670000|2022-04-08 00:44:30|683.16|680.36|683.16|680.36|683.16|680.36|683.16|680.36|0
1649378680000|2022-04-08 00:44:40|683.35|680.55|683.35|680.55|683.35|680.55|683.35|680.55|0
1649378690000|2022-04-08 00:44:50|683.25|680.45|683.16|680.36|683.35|680.55|683.16|680.36|0
1649378700000|2022-04-08 00:45:00|683.35|680.55|683.35|680.55|683.35|680.55|683.35|680.55|0
1649378720000|2022-04-08 00:45:20|683.54|680.74|683.81|681.01|683.91|681.11|683.54|680.74|0
1649378730000|2022-04-08 00:45:30|683.72|680.92|683.72|680.92|683.72|680.92|683.72|680.92|0
1649378740000|2022-04-08 00:45:40|683.91|681.11|683.81|681.01|683.91|681.11|683.81|681.01|0
1649378750000|2022-04-08 00:45:50|683.72|680.92|683.72|680.92|683.72|680.92|683.72|680.92|0
1649378760000|2022-04-08 00:46:00|682.98|680.18|682.98|680.18|682.98|680.18|682.98|680.18|0
1649378770000|2022-04-08 00:46:10|683.16|680.36|682.79|679.99|683.16|680.36|682.79|679.99|0
1649378790000|2022-04-08 00:46:30|682.98|680.18|682.98|680.18|682.98|680.18|682.98|680.18|0
1649378810000|2022-04-08 00:46:50|683.16|680.36|682.98|680.18|683.16|680.36|682.98|680.18|0
1649378820000|2022-04-08 00:47:00|682.79|679.99|682.79|679.99|682.79|679.99|682.61|679.81|0
1649378830000|2022-04-08 00:47:10|682.98|680.18|682.98|680.18|682.98|680.18|682.98|680.18|0
1649378840000|2022-04-08 00:47:20|683.16|680.36|683.35|680.55|683.35|680.55|683.16|680.36|0
1649378850000|2022-04-08 00:47:30|683.16|680.36|683.16|680.36|683.16|680.36|683.16|680.36|0
1649378870000|2022-04-08 00:47:50|682.98|680.18|683.16|680.36|683.16|680.36|682.98|680.18|0
1649378880000|2022-04-08 00:48:00|682.98|680.18|682.98|680.18|682.98|680.18|682.98|680.18|0
1649378890000|2022-04-08 00:48:10|683.16|680.36|683.16|680.36|683.16|680.36|683.16|680.36|0
1649378900000|2022-04-08 00:48:20|683.07|680.27|682.98|680.18|683.07|680.27|682.98|680.18|0
1649378920000|2022-04-08 00:48:40|683.16|680.36|682.98|680.18|683.16|680.36|682.98|680.18|0
1649378940000|2022-04-08 00:49:00|682.79|679.99|682.79|679.99|682.79|679.99|682.79|679.99|0
1649378950000|2022-04-08 00:49:10|682.98|680.18|682.79|679.99|682.98|680.18|682.79|679.99|0
1649378980000|2022-04-08 00:49:40|682.98|680.18|682.98|680.18|683.16|680.36|682.98|680.18|0
1649378990000|2022-04-08 00:49:50|683.16|680.36|683.16|680.36|683.16|680.36|683.16|680.36|0
1649379000000|2022-04-08 00:50:00|683.35|680.55|683.35|680.55|683.53|680.73|683.35|680.55|0
1649379020000|2022-04-08 00:50:20|683.44|680.64|683.35|680.55|683.53|680.73|683.16|680.36|0
1649379030000|2022-04-08 00:50:30|683.16|680.36|683.16|680.36|683.16|680.36|683.16|680.36|0
1649379050000|2022-04-08 00:50:50|683.35|680.55|683.16|680.36|683.35|680.55|683.16|680.36|0
1649379070000|2022-04-08 00:51:10|683.25|680.45|683.35|680.55|683.35|680.55|683.25|680.45|0
1649379080000|2022-04-08 00:51:20|683.16|680.36|683.53|680.73|683.53|680.73|683.16|680.36|0
1649379120000|2022-04-08 00:52:00|683.44|680.64|683.53|680.73|683.53|680.73|683.35|680.55|0
1649379140000|2022-04-08 00:52:20|683.72|680.92|683.72|680.92|683.72|680.92|683.53|680.73|0
1649379150000|2022-04-08 00:52:30|683.91|681.11|683.9|681.1|683.91|681.11|683.9|681.1|0
1649379160000|2022-04-08 00:52:40|683.72|680.92|683.72|680.92|683.72|680.92|683.72|680.92|0
1649379170000|2022-04-08 00:52:50|683.53|680.73|683.72|680.92|683.72|680.92|683.53|680.73|0
1649379180000|2022-04-08 00:53:00|683.9|681.1|683.72|680.92|683.9|681.1|683.72|680.92|0
1649379190000|2022-04-08 00:53:10|683.62|680.82|683.72|680.92|683.72|680.92|683.62|680.82|0
1649379220000|2022-04-08 00:53:40|683.81|681.01|683.72|680.92|683.81|681.01|683.72|680.92|0
1649379230000|2022-04-08 00:53:50|683.35|680.55|683.35|680.55|683.35|680.55|683.35|680.55|0
1649379250000|2022-04-08 00:54:10|683.53|680.73|683.53|680.73|683.53|680.73|683.53|680.73|0
1649379280000|2022-04-08 00:54:40|683.62|680.82|683.9|681.1|683.9|681.1|683.62|680.82|0
1649379290000|2022-04-08 00:54:50|683.72|680.92|683.62|680.82|683.72|680.92|683.62|680.82|0
1649379300000|2022-04-08 00:55:00|683.72|680.92|683.72|680.92|683.72|680.92|683.72|680.92|0
1649379310000|2022-04-08 00:55:10|683.53|680.73|683.53|680.73|683.53|680.73|683.53|680.73|0
1649379320000|2022-04-08 00:55:20|683.62|680.82|683.62|680.82|683.72|680.92|683.62|680.82|0
1649379330000|2022-04-08 00:55:30|683.72|680.92|683.72|680.92|683.9|681.1|683.72|680.92|0
1649379340000|2022-04-08 00:55:40|683.81|681.01|683.53|680.73|683.81|681.01|683.53|680.73|0
1649379350000|2022-04-08 00:55:50|683.35|680.55|683.35|680.55|683.35|680.55|683.35|680.55|0
1649379360000|2022-04-08 00:56:00|683.53|680.73|683.53|680.73|683.53|680.73|683.53|680.73|0
1649379370000|2022-04-08 00:56:10|683.35|680.55|683.35|680.55|683.35|680.55|683.35|680.55|0
1649379380000|2022-04-08 00:56:20|683.53|680.73|683.53|680.73|683.53|680.73|683.53|680.73|0
1649379390000|2022-04-08 00:56:30|683.43|680.63|683.35|680.55|683.43|680.63|683.35|680.55|0
1649379400000|2022-04-08 00:56:40|683.53|680.73|683.53|680.73|683.53|680.73|683.53|680.73|0
1649379410000|2022-04-08 00:56:50|683.35|680.55|683.16|680.36|683.35|680.55|683.16|680.36|0
1649379420000|2022-04-08 00:57:00|682.97|680.17|682.97|680.17|682.97|680.17|682.97|680.17|0
1649379430000|2022-04-08 00:57:10|683.16|680.36|683.16|680.36|683.16|680.36|683.16|680.36|0
1649379440000|2022-04-08 00:57:20|682.97|680.17|683.16|680.36|683.16|680.36|682.97|680.17|0
1649379460000|2022-04-08 00:57:40|683.34|680.54|683.34|680.54|683.34|680.54|683.34|680.54|0
1649379470000|2022-04-08 00:57:50|683.16|680.36|683.34|680.54|683.34|680.54|683.16|680.36|0
1649379480000|2022-04-08 00:58:00|683.53|680.73|683.53|680.73|683.53|680.73|683.53|680.73|0
1649379490000|2022-04-08 00:58:10|683.62|680.82|683.72|680.92|683.72|680.92|683.62|680.82|0
1649379500000|2022-04-08 00:58:20|683.9|681.1|684.27|681.47|684.27|681.47|683.9|681.1|0
1649379510000|2022-04-08 00:58:30|684.09|681.29|684.09|681.29|684.09|681.29|684.09|681.29|0
1649379530000|2022-04-08 00:58:50|684.27|681.47|684.27|681.47|684.27|681.47|684.27|681.47|0
1649379550000|2022-04-08 00:59:10|684.46|681.66|684.46|681.66|684.46|681.66|684.46|681.66|0
1649379580000|2022-04-08 00:59:40|684.36|681.56|684.46|681.66|684.46|681.66|684.36|681.56|0
1649379590000|2022-04-08 00:59:50|684.65|681.85|684.65|681.85|684.65|681.85|684.65|681.85|0
1649379600000|2022-04-08 01:00:00|684.83|682.03|684.83|682.03|684.83|682.03|684.83|682.03|0
1649379610000|2022-04-08 01:00:10|685.02|682.22|685.02|682.22|685.02|682.22|685.02|682.22|0
1649379620000|2022-04-08 01:00:20|685.2|682.4|685.11|682.31|685.2|682.4|685.11|682.31|0
1649379630000|2022-04-08 01:00:30|685.02|682.22|684.83|682.03|685.02|682.22|684.83|682.03|0
1649379640000|2022-04-08 01:00:40|685.02|682.22|685.02|682.22|685.02|682.22|685.02|682.22|0
1649379650000|2022-04-08 01:00:50|684.83|682.03|684.83|682.03|684.83|682.03|684.83|682.03|0
1649379660000|2022-04-08 01:01:00|685.02|682.22|685.02|682.22|685.02|682.22|685.02|682.22|0
1649379670000|2022-04-08 01:01:10|684.83|682.03|685.02|682.22|685.02|682.22|684.83|682.03|0
1649379680000|2022-04-08 01:01:20|684.83|682.03|684.92|682.12|684.92|682.12|684.83|682.03|0
1649379690000|2022-04-08 01:01:30|685.02|682.22|684.83|682.03|685.02|682.22|684.83|682.03|0
1649379700000|2022-04-08 01:01:40|684.65|681.85|684.65|681.85|684.65|681.85|684.65|681.85|0
1649379710000|2022-04-08 01:01:50|684.83|682.03|684.65|681.85|684.83|682.03|684.65|681.85|0
1649379720000|2022-04-08 01:02:00|684.46|681.66|684.46|681.66|684.46|681.66|684.46|681.66|0
1649379730000|2022-04-08 01:02:10|684.65|681.85|684.83|682.03|684.83|682.03|684.65|681.85|0
1649379740000|2022-04-08 01:02:20|684.65|681.85|684.46|681.66|684.65|681.85|684.46|681.66|0
1649379750000|2022-04-08 01:02:30|684.65|681.85|684.46|681.66|684.65|681.85|684.46|681.66|0
1649379760000|2022-04-08 01:02:40|684.64|681.84|684.46|681.66|684.64|681.84|684.46|681.66|0
1649379780000|2022-04-08 01:03:00|684.36|681.56|684.27|681.47|684.36|681.56|684.27|681.47|0
1649379790000|2022-04-08 01:03:10|684.36|681.56|684.46|681.66|684.46|681.66|684.36|681.56|0
1649379800000|2022-04-08 01:03:20|684.64|681.84|684.46|681.66|684.64|681.84|684.46|681.66|0
1649379820000|2022-04-08 01:03:40|684.64|681.84|684.64|681.84|684.64|681.84|684.64|681.84|0
1649379830000|2022-04-08 01:03:50|684.83|682.03|684.83|682.03|684.83|682.03|684.83|682.03|0
1649379840000|2022-04-08 01:04:00|684.64|681.84|684.64|681.84|684.64|681.84|684.64|681.84|0
1649379890000|2022-04-08 01:04:50|684.83|682.03|684.83|682.03|684.83|682.03|684.83|682.03|0
1649379900000|2022-04-08 01:05:00|685.02|682.22|684.83|682.03|685.2|682.4|684.83|682.03|0
1649379910000|2022-04-08 01:05:10|684.92|682.12|684.64|681.84|684.92|682.12|684.64|681.84|0
1649379920000|2022-04-08 01:05:20|684.83|682.03|684.83|682.03|684.83|682.03|684.83|682.03|0
1649379950000|2022-04-08 01:05:50|684.64|681.84|684.46|681.66|684.64|681.84|684.46|681.66|0
1649379960000|2022-04-08 01:06:00|684.55|681.75|684.46|681.66|684.55|681.75|684.46|681.66|0
1649379970000|2022-04-08 01:06:10|684.55|681.75|684.64|681.84|684.64|681.84|684.55|681.75|0
1649379980000|2022-04-08 01:06:20|684.55|681.75|684.46|681.66|684.55|681.75|684.46|681.66|0
1649380000000|2022-04-08 01:06:40|684.64|681.84|684.64|681.84|684.64|681.84|684.64|681.84|0
1649380020000|2022-04-08 01:07:00|684.73|681.93|684.64|681.84|684.73|681.93|684.64|681.84|0
1649380030000|2022-04-08 01:07:10|684.83|682.03|684.83|682.03|684.83|682.03|684.83|682.03|0
1649380040000|2022-04-08 01:07:20|685.02|682.22|685.02|682.22|685.02|682.22|685.02|682.22|0
1649380070000|2022-04-08 01:07:50|685.01|682.21|685.01|682.21|685.01|682.21|685.01|682.21|0
1649380080000|2022-04-08 01:08:00|685.2|682.4|685.39|682.59|685.39|682.59|685.2|682.4|0
1649380120000|2022-04-08 01:08:40|685.2|682.4|685.2|682.4|685.2|682.4|685.2|682.4|0
1649380130000|2022-04-08 01:08:50|685.01|682.21|685.01|682.21|685.01|682.21|685.01|682.21|0
1649380140000|2022-04-08 01:09:00|685.2|682.4|684.83|682.03|685.2|682.4|684.64|681.84|0
1649380150000|2022-04-08 01:09:10|685.01|682.21|684.83|682.03|685.01|682.21|684.83|682.03|0
1649380160000|2022-04-08 01:09:20|684.64|681.84|684.83|682.03|684.83|682.03|684.64|681.84|0
1649380180000|2022-04-08 01:09:40|684.27|681.47|684.27|681.47|684.27|681.47|684.27|681.47|0
1649380190000|2022-04-08 01:09:50|684.46|681.66|684.27|681.47|684.46|681.66|684.27|681.47|0
1649380200000|2022-04-08 01:10:00|684.46|681.66|684.27|681.47|684.46|681.66|683.9|681.1|0
1649380210000|2022-04-08 01:10:10|684.17|681.37|684.27|681.47|684.27|681.47|684.17|681.37|0
1649380220000|2022-04-08 01:10:20|684.46|681.66|684.46|681.66|684.46|681.66|684.27|681.47|0
1649380230000|2022-04-08 01:10:30|684.08|681.28|684.27|681.47|684.27|681.47|684.08|681.28|0
1649380240000|2022-04-08 01:10:40|684.17|681.37|683.9|681.1|684.17|681.37|683.9|681.1|0
1649380250000|2022-04-08 01:10:50|683.71|680.91|684.08|681.28|684.08|681.28|683.71|680.91|0
1649380260000|2022-04-08 01:11:00|683.9|681.1|683.99|681.19|683.99|681.19|683.9|681.1|0
1649380270000|2022-04-08 01:11:10|683.9|681.1|684.08|681.28|684.08|681.28|683.9|681.1|0
1649380280000|2022-04-08 01:11:20|683.9|681.1|683.9|681.1|683.9|681.1|683.9|681.1|0
1649380290000|2022-04-08 01:11:30|684.08|681.28|684.08|681.28|684.08|681.28|683.99|681.19|0
1649380300000|2022-04-08 01:11:40|683.99|681.19|684.08|681.28|684.08|681.28|683.99|681.19|0
1649380310000|2022-04-08 01:11:50|683.9|681.1|683.9|681.1|683.9|681.1|683.9|681.1|0
1649380320000|2022-04-08 01:12:00|684.08|681.28|684.08|681.28|684.08|681.28|683.9|681.1|0
1649380330000|2022-04-08 01:12:10|683.9|681.1|683.99|681.19|683.99|681.19|683.9|681.1|0
1649380340000|2022-04-08 01:12:20|683.71|680.91|683.9|681.1|683.9|681.1|683.71|680.91|0
1649380350000|2022-04-08 01:12:30|683.8|681|683.71|680.91|683.8|681|683.71|680.91|0
1649380360000|2022-04-08 01:12:40|683.9|681.1|684.08|681.28|684.08|681.28|683.9|681.1|0
1649380370000|2022-04-08 01:12:50|683.9|681.1|683.9|681.1|683.9|681.1|683.9|681.1|0
1649380380000|2022-04-08 01:13:00|683.8|681|683.71|680.91|683.9|681.1|683.71|680.91|0
1649380390000|2022-04-08 01:13:10|683.9|681.1|683.71|680.91|683.9|681.1|683.71|680.91|0
1649380400000|2022-04-08 01:13:20|683.9|681.1|683.9|681.1|683.9|681.1|683.9|681.1|0
1649380410000|2022-04-08 01:13:30|683.71|680.91|683.71|680.91|683.8|681|683.71|680.91|0
1649380430000|2022-04-08 01:13:50|683.8|681|683.8|681|683.8|681|683.8|681|0
1649380440000|2022-04-08 01:14:00|683.9|681.1|683.52|680.72|683.9|681.1|683.52|680.72|0
1649380450000|2022-04-08 01:14:10|683.34|680.54|683.34|680.54|683.34|680.54|683.34|680.54|0
1649380460000|2022-04-08 01:14:20|683.52|680.72|683.52|680.72|683.52|680.72|683.52|680.72|0
1649380470000|2022-04-08 01:14:30|683.61|680.81|683.61|680.81|683.61|680.81|683.61|680.81|0
1649380480000|2022-04-08 01:14:40|683.71|680.91|683.71|680.91|683.71|680.91|683.71|680.91|0
1649380490000|2022-04-08 01:14:50|683.34|680.54|683.52|680.72|683.52|680.72|683.34|680.54|0
1649380500000|2022-04-08 01:15:00|683.43|680.63|684.08|681.28|684.08|681.28|683.43|680.63|0
1649380510000|2022-04-08 01:15:10|683.9|681.1|683.98|681.18|684.08|681.28|683.9|681.1|0
1649380520000|2022-04-08 01:15:20|683.9|681.1|684.08|681.28|684.08|681.28|683.89|681.09|0
1649380530000|2022-04-08 01:15:30|683.89|681.09|684.08|681.28|684.08|681.28|683.89|681.09|0
1649380540000|2022-04-08 01:15:40|683.89|681.09|683.89|681.09|683.89|681.09|683.89|681.09|0
1649380550000|2022-04-08 01:15:50|683.8|681|683.71|680.91|683.8|681|683.71|680.91|0
1649380560000|2022-04-08 01:16:00|683.52|680.72|683.71|680.91|683.71|680.91|683.52|680.72|0
1649380570000|2022-04-08 01:16:10|683.52|680.72|683.52|680.72|683.52|680.72|683.34|680.54|0
1649380580000|2022-04-08 01:16:20|683.34|680.54|683.15|680.35|683.34|680.54|683.15|680.35|0
1649380590000|2022-04-08 01:16:30|682.96|680.16|682.78|679.98|682.96|680.16|682.78|679.98|0
1649380600000|2022-04-08 01:16:40|682.68|679.88|682.59|679.79|682.68|679.88|682.59|679.79|0
1649380610000|2022-04-08 01:16:50|682.41|679.61|682.59|679.79|682.59|679.79|682.41|679.61|0
1649380630000|2022-04-08 01:17:10|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1649380640000|2022-04-08 01:17:20|682.59|679.79|682.68|679.88|682.68|679.88|682.59|679.79|0
1649380650000|2022-04-08 01:17:30|682.59|679.79|682.59|679.79|682.59|679.79|682.59|679.79|0
1649380660000|2022-04-08 01:17:40|682.68|679.88|682.78|679.98|682.78|679.98|682.68|679.88|0
1649380670000|2022-04-08 01:17:50|682.68|679.88|682.68|679.88|682.68|679.88|682.68|679.88|0
1649380680000|2022-04-08 01:18:00|682.59|679.79|682.59|679.79|682.59|679.79|682.59|679.79|0
1649380690000|2022-04-08 01:18:10|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1649380720000|2022-04-08 01:18:40|682.59|679.79|682.59|679.79|682.78|679.98|682.59|679.79|0
1649380730000|2022-04-08 01:18:50|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1649380740000|2022-04-08 01:19:00|682.68|679.88|682.78|679.98|682.78|679.98|682.59|679.79|0
1649380750000|2022-04-08 01:19:10|682.96|680.16|682.96|680.16|682.96|680.16|682.96|680.16|0
1649380770000|2022-04-08 01:19:30|682.78|679.98|682.78|679.98|682.78|679.98|682.78|679.98|0
1649380780000|2022-04-08 01:19:40|682.96|680.16|682.96|680.16|682.96|680.16|682.96|680.16|0
1649380800000|2022-04-08 01:20:00|683.05|680.25|683.15|680.35|683.15|680.35|683.05|680.25|0
1649380810000|2022-04-08 01:20:10|683.33|680.53|683.52|680.72|683.52|680.72|683.33|680.53|0
1649380820000|2022-04-08 01:20:20|683.71|680.91|683.71|680.91|683.71|680.91|683.71|680.91|0
1649380830000|2022-04-08 01:20:30|683.52|680.72|683.33|680.53|683.52|680.72|683.33|680.53|0
1649380840000|2022-04-08 01:20:40|683.24|680.44|683.33|680.53|683.33|680.53|683.15|680.35|0
1649380860000|2022-04-08 01:21:00|683.15|680.35|683.33|680.53|683.33|680.53|682.96|680.16|0
1649380870000|2022-04-08 01:21:10|683.24|680.44|683.24|680.44|683.24|680.44|683.24|680.44|0
1649380880000|2022-04-08 01:21:20|683.33|680.53|683.33|680.53|683.33|680.53|683.24|680.44|0
1649380890000|2022-04-08 01:21:30|683.24|680.44|682.78|679.98|683.24|680.44|682.78|679.98|0
1649380900000|2022-04-08 01:21:40|682.59|679.79|682.59|679.79|682.59|679.79|682.59|679.79|0
1649380910000|2022-04-08 01:21:50|682.4|679.6|682.4|679.6|682.4|679.6|682.4|679.6|0
1649380950000|2022-04-08 01:22:30|682.59|679.79|682.59|679.79|682.59|679.79|682.59|679.79|0
1649380960000|2022-04-08 01:22:40|682.4|679.6|682.4|679.6|682.4|679.6|682.4|679.6|0
1649380980000|2022-04-08 01:23:00|682.59|679.79|682.4|679.6|682.78|679.98|682.4|679.6|0
1649380990000|2022-04-08 01:23:10|682.49|679.69|682.59|679.79|682.59|679.79|682.4|679.6|0
1649381000000|2022-04-08 01:23:20|682.4|679.6|682.4|679.6|682.4|679.6|682.4|679.6|0
1649381010000|2022-04-08 01:23:30|682.49|679.69|682.49|679.69|682.49|679.69|682.49|679.69|0
1649381020000|2022-04-08 01:23:40|682.4|679.6|682.22|679.42|682.4|679.6|682.22|679.42|0
1649381040000|2022-04-08 01:24:00|682.4|679.6|682.4|679.6|682.4|679.6|682.4|679.6|0
1649381050000|2022-04-08 01:24:10|682.22|679.42|682.22|679.42|682.22|679.42|682.22|679.42|0
1649381060000|2022-04-08 01:24:20|682.4|679.6|682.4|679.6|682.4|679.6|682.4|679.6|0
1649381070000|2022-04-08 01:24:30|682.22|679.42|682.22|679.42|682.22|679.42|682.22|679.42|0
1649381100000|2022-04-08 01:25:00|682.59|679.79|682.59|679.79|682.59|679.79|682.59|679.79|0
1649381120000|2022-04-08 01:25:20|682.4|679.6|682.59|679.79|682.59|679.79|682.4|679.6|0
1649381150000|2022-04-08 01:25:50|682.4|679.6|682.4|679.6|682.4|679.6|682.4|679.6|0
1649381160000|2022-04-08 01:26:00|682.59|679.79|682.77|679.97|682.77|679.97|682.59|679.79|0
1649381180000|2022-04-08 01:26:20|682.68|679.88|682.59|679.79|682.68|679.88|682.59|679.79|0
1649381200000|2022-04-08 01:26:40|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1649381230000|2022-04-08 01:27:10|682.96|680.16|682.77|679.97|682.96|680.16|682.77|679.97|0
1649381250000|2022-04-08 01:27:30|682.59|679.79|682.59|679.79|682.59|679.79|682.59|679.79|0
1649381290000|2022-04-08 01:28:10|682.4|679.6|682.4|679.6|682.4|679.6|682.4|679.6|0
1649381300000|2022-04-08 01:28:20|682.22|679.42|682.4|679.6|682.4|679.6|682.22|679.42|0
1649381330000|2022-04-08 01:28:50|682.59|679.79|682.59|679.79|682.59|679.79|682.59|679.79|0
1649381340000|2022-04-08 01:29:00|682.77|679.97|682.59|679.79|682.77|679.97|682.59|679.79|0
1649381350000|2022-04-08 01:29:10|682.77|679.97|682.77|679.97|682.77|679.97|682.59|679.79|0
1649381370000|2022-04-08 01:29:30|682.96|680.16|682.77|679.97|682.96|680.16|682.77|679.97|0
1649381380000|2022-04-08 01:29:40|682.59|679.79|682.59|679.79|682.59|679.79|682.59|679.79|0
1649381390000|2022-04-08 01:29:50|682.77|679.97|682.59|679.79|682.77|679.97|682.59|679.79|0
1649381400000|2022-04-08 01:30:00|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1649381420000|2022-04-08 01:30:20|682.59|679.79|682.59|679.79|682.59|679.79|682.59|679.79|0
1649381430000|2022-04-08 01:30:30|682.77|679.97|682.59|679.79|682.77|679.97|682.59|679.79|0
1649381440000|2022-04-08 01:30:40|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1649381460000|2022-04-08 01:31:00|682.68|679.88|682.59|679.79|682.77|679.97|682.59|679.79|0
1649381490000|2022-04-08 01:31:30|682.49|679.69|682.49|679.69|682.49|679.69|682.49|679.69|0
1649381500000|2022-04-08 01:31:40|682.4|679.6|682.77|679.97|682.77|679.97|682.4|679.6|0
1649381510000|2022-04-08 01:31:50|682.59|679.79|682.77|679.97|682.77|679.97|682.59|679.79|0
1649381520000|2022-04-08 01:32:00|682.96|680.16|682.96|680.16|682.96|680.16|682.96|680.16|0
1649381530000|2022-04-08 01:32:10|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1649381540000|2022-04-08 01:32:20|682.96|680.16|682.77|679.97|682.96|680.16|682.77|679.97|0
1649381560000|2022-04-08 01:32:40|682.67|679.87|682.59|679.79|682.67|679.87|682.59|679.79|0
1649381580000|2022-04-08 01:33:00|682.67|679.87|682.77|679.97|682.77|679.97|682.67|679.87|0
1649381590000|2022-04-08 01:33:10|682.59|679.79|682.77|679.97|682.77|679.97|682.59|679.79|0
1649381630000|2022-04-08 01:33:50|682.58|679.78|682.77|679.97|682.77|679.97|682.58|679.78|0
1649381640000|2022-04-08 01:34:00|682.96|680.16|682.96|680.16|682.96|680.16|682.96|680.16|0
1649381660000|2022-04-08 01:34:20|682.86|680.06|682.77|679.97|682.86|680.06|682.77|679.97|0
1649381670000|2022-04-08 01:34:30|682.96|680.16|682.77|679.97|682.96|680.16|682.77|679.97|0
1649381680000|2022-04-08 01:34:40|682.86|680.06|682.86|680.06|682.86|680.06|682.77|679.97|0
1649381690000|2022-04-08 01:34:50|682.77|679.97|682.58|679.78|682.77|679.97|682.58|679.78|0
1649381700000|2022-04-08 01:35:00|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1649381710000|2022-04-08 01:35:10|682.67|679.87|682.67|679.87|682.77|679.97|682.58|679.78|0
1649381720000|2022-04-08 01:35:20|682.77|679.97|682.96|680.16|682.96|680.16|682.77|679.97|0
1649381780000|2022-04-08 01:36:20|682.86|680.06|682.67|679.87|682.86|680.06|682.67|679.87|0
1649381790000|2022-04-08 01:36:30|682.58|679.78|682.4|679.6|682.58|679.78|682.4|679.6|0
1649381800000|2022-04-08 01:36:40|682.21|679.41|682.21|679.41|682.21|679.41|682.21|679.41|0
1649381830000|2022-04-08 01:37:10|682.4|679.6|682.4|679.6|682.4|679.6|682.4|679.6|0
1649381840000|2022-04-08 01:37:20|682.3|679.5|682.21|679.41|682.3|679.5|682.21|679.41|0
1649381850000|2022-04-08 01:37:30|682.4|679.6|682.4|679.6|682.58|679.78|682.4|679.6|0
1649381860000|2022-04-08 01:37:40|682.58|679.78|682.77|679.97|682.77|679.97|682.58|679.78|0
1649381870000|2022-04-08 01:37:50|682.58|679.78|682.58|679.78|682.58|679.78|682.58|679.78|0
1649381890000|2022-04-08 01:38:10|682.67|679.87|682.4|679.6|682.67|679.87|682.4|679.6|0
1649381900000|2022-04-08 01:38:20|682.21|679.41|682.4|679.6|682.4|679.6|682.21|679.41|0
1649381920000|2022-04-08 01:38:40|682.49|679.69|682.49|679.69|682.49|679.69|682.49|679.69|0
1649381930000|2022-04-08 01:38:50|682.58|679.78|682.58|679.78|682.58|679.78|682.58|679.78|0
1649381940000|2022-04-08 01:39:00|682.49|679.69|682.58|679.78|682.58|679.78|682.49|679.69|0
1649381950000|2022-04-08 01:39:10|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1649381960000|2022-04-08 01:39:20|682.58|679.78|682.58|679.78|682.58|679.78|682.58|679.78|0
1649381970000|2022-04-08 01:39:30|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1649381990000|2022-04-08 01:39:50|682.95|680.15|682.77|679.97|682.95|680.15|682.77|679.97|0
1649382000000|2022-04-08 01:40:00|682.95|680.15|682.95|680.15|682.95|680.15|682.95|680.15|0
1649382010000|2022-04-08 01:40:10|682.77|679.97|682.77|679.97|682.77|679.97|682.77|679.97|0
1649382020000|2022-04-08 01:40:20|682.86|680.06|682.95|680.15|682.95|680.15|682.86|680.06|0
1649382050000|2022-04-08 01:40:50|683.51|680.71|683.51|680.71|683.51|680.71|683.33|680.53|0
1649382060000|2022-04-08 01:41:00|684.07|681.27|683.88|681.08|684.07|681.27|683.88|681.08|0
1649382070000|2022-04-08 01:41:10|684.07|681.27|684.07|681.27|684.07|681.27|683.88|681.08|0
1649382080000|2022-04-08 01:41:20|683.97|681.17|683.51|680.71|683.97|681.17|683.51|680.71|0
1649382100000|2022-04-08 01:41:40|683.7|680.9|683.88|681.08|683.88|681.08|683.7|680.9|0
1649382110000|2022-04-08 01:41:50|683.7|680.9|683.7|680.9|683.7|680.9|683.7|680.9|0
1649382120000|2022-04-08 01:42:00|683.88|681.08|683.7|680.9|683.88|681.08|683.7|680.9|0
1649382130000|2022-04-08 01:42:10|683.88|681.08|683.88|681.08|683.88|681.08|683.88|681.08|0
1649382150000|2022-04-08 01:42:30|683.7|680.9|683.7|680.9|683.7|680.9|683.7|680.9|0
1649382160000|2022-04-08 01:42:40|683.88|681.08|683.88|681.08|683.88|681.08|683.79|680.99|0
1649382170000|2022-04-08 01:42:50|683.7|680.9|683.88|681.08|683.88|681.08|683.7|680.9|0
1649382180000|2022-04-08 01:43:00|683.7|680.9|683.7|680.9|683.88|681.08|683.7|680.9|0
1649382190000|2022-04-08 01:43:10|683.88|681.08|683.88|681.08|683.88|681.08|683.88|681.08|0
1649382200000|2022-04-08 01:43:20|684.07|681.27|684.44|681.64|684.44|681.64|684.07|681.27|0
1649382210000|2022-04-08 01:43:30|684.25|681.45|684.07|681.27|684.25|681.45|684.07|681.27|0
1649382240000|2022-04-08 01:44:00|683.97|681.17|684.07|681.27|684.07|681.27|683.97|681.17|0
1649382280000|2022-04-08 01:44:40|684.25|681.45|684.07|681.27|684.25|681.45|684.07|681.27|0
1649382290000|2022-04-08 01:44:50|684.16|681.36|684.25|681.45|684.25|681.45|684.16|681.36|0
1649382310000|2022-04-08 01:45:10|684.44|681.64|684.25|681.45|684.44|681.64|684.25|681.45|0
1649382320000|2022-04-08 01:45:20|684.16|681.36|684.07|681.27|684.16|681.36|684.07|681.27|0
1649382330000|2022-04-08 01:45:30|684.25|681.45|684.25|681.45|684.25|681.45|684.07|681.27|0
1649382340000|2022-04-08 01:45:40|684.34|681.54|684.25|681.45|684.44|681.64|684.25|681.45|0
1649382350000|2022-04-08 01:45:50|684.44|681.64|684.44|681.64|684.44|681.64|684.34|681.54|0
1649382380000|2022-04-08 01:46:20|684.25|681.45|684.07|681.27|684.25|681.45|684.07|681.27|0
1649382390000|2022-04-08 01:46:30|684.25|681.45|684.25|681.45|684.25|681.45|684.25|681.45|0
1649382420000|2022-04-08 01:47:00|684.07|681.27|684.07|681.27|684.07|681.27|684.07|681.27|0
1649382430000|2022-04-08 01:47:10|684.16|681.36|684.25|681.45|684.25|681.45|684.07|681.27|0
1649382440000|2022-04-08 01:47:20|684.44|681.64|684.44|681.64|684.44|681.64|684.25|681.45|0
1649382450000|2022-04-08 01:47:30|684.25|681.45|684.25|681.45|684.25|681.45|684.25|681.45|0
1649382460000|2022-04-08 01:47:40|684.44|681.64|684.44|681.64|684.44|681.64|684.44|681.64|0
1649382470000|2022-04-08 01:47:50|684.25|681.45|684.34|681.54|684.44|681.64|684.25|681.45|0
1649382480000|2022-04-08 01:48:00|684.44|681.64|684.44|681.64|684.44|681.64|684.44|681.64|0
1649382490000|2022-04-08 01:48:10|684.25|681.45|684.25|681.45|684.25|681.45|684.25|681.45|0
1649382500000|2022-04-08 01:48:20|684.44|681.64|684.44|681.64|684.44|681.64|684.44|681.64|0
1649382510000|2022-04-08 01:48:30|684.25|681.45|684.25|681.45|684.25|681.45|684.25|681.45|0
1649382530000|2022-04-08 01:48:50|684.07|681.27|684.07|681.27|684.25|681.45|684.07|681.27|0
1649382540000|2022-04-08 01:49:00|684.25|681.45|684.25|681.45|684.25|681.45|684.25|681.45|0
1649382560000|2022-04-08 01:49:20|684.07|681.27|684.07|681.27|684.07|681.27|684.07|681.27|0
1649382600000|2022-04-08 01:50:00|684.25|681.45|684.07|681.27|684.25|681.45|684.07|681.27|0
1649382610000|2022-04-08 01:50:10|683.88|681.08|683.88|681.08|683.88|681.08|683.88|681.08|0
1649382660000|2022-04-08 01:51:00|684.07|681.27|684.07|681.27|684.07|681.27|684.07|681.27|0
1649382670000|2022-04-08 01:51:10|683.97|681.17|683.88|681.08|683.97|681.17|683.88|681.08|0
1649382680000|2022-04-08 01:51:20|684.07|681.27|683.88|681.08|684.07|681.27|683.88|681.08|0
1649382700000|2022-04-08 01:51:40|684.07|681.27|684.07|681.27|684.07|681.27|684.07|681.27|0
1649382710000|2022-04-08 01:51:50|683.88|681.08|683.88|681.08|683.88|681.08|683.88|681.08|0
1649382720000|2022-04-08 01:52:00|683.97|681.17|683.97|681.17|683.97|681.17|683.88|681.08|0
1649382730000|2022-04-08 01:52:10|683.88|681.08|683.88|681.08|683.88|681.08|683.88|681.08|0
1649382740000|2022-04-08 01:52:20|683.78|680.98|683.69|680.89|683.78|680.98|683.69|680.89|0
1649382760000|2022-04-08 01:52:40|683.51|680.71|683.32|680.52|683.51|680.71|683.32|680.52|0
1649382770000|2022-04-08 01:52:50|683.13|680.33|682.58|679.78|683.13|680.33|682.58|679.78|0
1649382790000|2022-04-08 01:53:10|682.76|679.96|682.95|680.15|682.95|680.15|682.76|679.96|0
1649382800000|2022-04-08 01:53:20|682.76|679.96|682.76|679.96|682.76|679.96|682.76|679.96|0
1649382810000|2022-04-08 01:53:30|682.58|679.78|682.76|679.96|682.76|679.96|682.58|679.78|0
1649382820000|2022-04-08 01:53:40|682.95|680.15|682.95|680.15|682.95|680.15|682.95|680.15|0
1649382830000|2022-04-08 01:53:50|682.85|680.05|682.76|679.96|682.85|680.05|682.76|679.96|0
1649382840000|2022-04-08 01:54:00|682.58|679.78|682.58|679.78|682.58|679.78|682.39|679.59|0
1649382850000|2022-04-08 01:54:10|682.76|679.96|682.58|679.78|682.76|679.96|682.39|679.59|0
1649382860000|2022-04-08 01:54:20|682.39|679.59|682.2|679.4|682.39|679.59|682.2|679.4|0
1649382870000|2022-04-08 01:54:30|682.39|679.59|682.2|679.4|682.39|679.59|682.2|679.4|0
1649382900000|2022-04-08 01:55:00|682.39|679.59|682.2|679.4|682.39|679.59|682.2|679.4|0
1649382910000|2022-04-08 01:55:10|682.39|679.59|682.2|679.4|682.39|679.59|682.2|679.4|0
1649382930000|2022-04-08 01:55:30|682.39|679.59|682.2|679.4|682.39|679.59|682.2|679.4|0
1649382940000|2022-04-08 01:55:40|682.29|679.49|682.39|679.59|682.39|679.59|682.29|679.49|0
1649382950000|2022-04-08 01:55:50|682.2|679.4|682.2|679.4|682.2|679.4|682.2|679.4|0
1649383020000|2022-04-08 01:57:00|682.39|679.59|682.57|679.77|682.57|679.77|682.39|679.59|0
1649383030000|2022-04-08 01:57:10|682.76|679.96|682.57|679.77|682.76|679.96|682.57|679.77|0
1649383040000|2022-04-08 01:57:20|682.39|679.59|682.39|679.59|682.39|679.59|682.39|679.59|0
1649383050000|2022-04-08 01:57:30|682.2|679.4|682.39|679.59|682.39|679.59|682.2|679.4|0
1649383070000|2022-04-08 01:57:50|682.2|679.4|682.2|679.4|682.2|679.4|682.2|679.4|0
1649383090000|2022-04-08 01:58:10|682.39|679.59|682.39|679.59|682.39|679.59|682.39|679.59|0
1649383110000|2022-04-08 01:58:30|682.2|679.4|682.2|679.4|682.29|679.49|682.2|679.4|0
1649383120000|2022-04-08 01:58:40|682.39|679.59|682.39|679.59|682.39|679.59|682.39|679.59|0
1649383140000|2022-04-08 01:59:00|682.57|679.77|682.39|679.59|682.57|679.77|682.39|679.59|0
1649383150000|2022-04-08 01:59:10|682.48|679.68|682.48|679.68|682.48|679.68|682.39|679.59|0
1649383160000|2022-04-08 01:59:20|682.57|679.77|682.39|679.59|682.57|679.77|682.39|679.59|0
1649383170000|2022-04-08 01:59:30|682.48|679.68|682.39|679.59|682.48|679.68|682.39|679.59|0
1649383180000|2022-04-08 01:59:40|682.48|679.68|682.29|679.49|682.48|679.68|682.2|679.4|0
1649383190000|2022-04-08 01:59:50|682.2|679.4|682.39|679.59|682.39|679.59|682.2|679.4|0
1649383200000|2022-04-08 02:00:00|682.29|679.49|682.57|679.77|682.57|679.77|682.29|679.49|0
1649383210000|2022-04-08 02:00:10|682.76|679.96|682.57|679.77|682.76|679.96|682.57|679.77|0
1649383220000|2022-04-08 02:00:20|682.48|679.68|682.39|679.59|682.48|679.68|682.39|679.59|0
1649383240000|2022-04-08 02:00:40|682.57|679.77|682.48|679.68|682.57|679.77|682.48|679.68|0
1649383250000|2022-04-08 02:00:50|682.39|679.59|682.39|679.59|682.39|679.59|682.39|679.59|0
1649383260000|2022-04-08 02:01:00|682.2|679.4|682.39|679.59|682.39|679.59|682.2|679.4|0
1649383270000|2022-04-08 02:01:10|682.2|679.4|682.2|679.4|682.2|679.4|682.2|679.4|0
1649383290000|2022-04-08 02:01:30|682.39|679.59|682.39|679.59|682.39|679.59|682.39|679.59|0
1649383300000|2022-04-08 02:01:40|682.57|679.77|682.57|679.77|682.57|679.77|682.57|679.77|0
1649383310000|2022-04-08 02:01:50|682.76|679.96|682.76|679.96|682.76|679.96|682.76|679.96|0
1649383330000|2022-04-08 02:02:10|682.94|680.14|682.94|680.14|682.94|680.14|682.94|680.14|0
1649383340000|2022-04-08 02:02:20|682.76|679.96|682.76|679.96|682.76|679.96|682.76|679.96|0
1649383350000|2022-04-08 02:02:30|682.57|679.77|682.57|679.77|682.57|679.77|682.57|679.77|0
1649383360000|2022-04-08 02:02:40|682.76|679.96|682.76|679.96|682.76|679.96|682.76|679.96|0
1649383370000|2022-04-08 02:02:50|682.94|680.14|682.94|680.14|682.94|680.14|682.76|679.96|0
1649383380000|2022-04-08 02:03:00|683.03|680.23|682.76|679.96|683.03|680.23|682.76|679.96|0
1649383390000|2022-04-08 02:03:10|682.94|680.14|682.94|680.14|682.94|680.14|682.94|680.14|0
1649383400000|2022-04-08 02:03:20|683.13|680.33|683.32|680.52|683.32|680.52|683.13|680.33|0
1649383410000|2022-04-08 02:03:30|683.41|680.61|682.76|679.96|683.41|680.61|682.76|679.96|0
1649383420000|2022-04-08 02:03:40|682.94|680.14|683.32|680.52|683.32|680.52|682.94|680.14|0
1649383430000|2022-04-08 02:03:50|683.5|680.7|683.32|680.52|683.5|680.7|683.32|680.52|0
1649383440000|2022-04-08 02:04:00|683.13|680.33|683.32|680.52|683.4|680.6|683.13|680.33|0
1649383450000|2022-04-08 02:04:10|683.22|680.42|683.32|680.52|683.32|680.52|683.22|680.42|0
1649383470000|2022-04-08 02:04:30|683.13|680.33|683.13|680.33|683.13|680.33|683.13|680.33|0
1649383480000|2022-04-08 02:04:40|683.22|680.42|683.22|680.42|683.22|680.42|683.22|680.42|0
1649383490000|2022-04-08 02:04:50|683.32|680.52|683.32|680.52|683.32|680.52|683.32|680.52|0
1649383500000|2022-04-08 02:05:00|683.22|680.42|683.13|680.33|683.32|680.52|683.13|680.33|0
1649383510000|2022-04-08 02:05:10|683.32|680.52|683.31|680.51|683.4|680.6|683.31|680.51|0
1649383520000|2022-04-08 02:05:20|683.13|680.33|683.22|680.42|683.22|680.42|683.13|680.33|0
1649383530000|2022-04-08 02:05:30|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649383540000|2022-04-08 02:05:40|683.5|680.7|683.69|680.89|683.69|680.89|683.5|680.7|0
1649383570000|2022-04-08 02:06:10|683.59|680.79|683.5|680.7|683.59|680.79|683.5|680.7|0
1649383580000|2022-04-08 02:06:20|683.69|680.89|683.69|680.89|683.69|680.89|683.69|680.89|0
1649383590000|2022-04-08 02:06:30|683.5|680.7|683.5|680.7|683.5|680.7|683.5|680.7|0
1649383610000|2022-04-08 02:06:50|683.4|680.6|683.22|680.42|683.4|680.6|683.22|680.42|0
1649383620000|2022-04-08 02:07:00|683.13|680.33|683.13|680.33|683.13|680.33|683.13|680.33|0
1649383630000|2022-04-08 02:07:10|683.31|680.51|683.5|680.7|683.5|680.7|683.31|680.51|0
1649383640000|2022-04-08 02:07:20|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649383680000|2022-04-08 02:08:00|683.5|680.7|683.5|680.7|683.5|680.7|683.5|680.7|0
1649383700000|2022-04-08 02:08:20|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649383720000|2022-04-08 02:08:40|683.5|680.7|683.31|680.51|683.5|680.7|683.31|680.51|0
1649383730000|2022-04-08 02:08:50|683.13|680.33|683.31|680.51|683.31|680.51|683.13|680.33|0
1649383740000|2022-04-08 02:09:00|683.13|680.33|683.13|680.33|683.13|680.33|683.13|680.33|0
1649383760000|2022-04-08 02:09:20|682.94|680.14|682.94|680.14|682.94|680.14|682.94|680.14|0
1649383770000|2022-04-08 02:09:30|682.76|679.96|682.76|679.96|682.76|679.96|682.76|679.96|0
1649383780000|2022-04-08 02:09:40|682.94|680.14|682.94|680.14|682.94|680.14|682.94|680.14|0
1649383800000|2022-04-08 02:10:00|682.84|680.04|682.94|680.14|682.94|680.14|682.84|680.04|0
1649383810000|2022-04-08 02:10:10|682.84|680.04|682.66|679.86|682.84|680.04|682.66|679.86|0
1649383820000|2022-04-08 02:10:20|682.57|679.77|682.57|679.77|682.57|679.77|682.57|679.77|0
1649383830000|2022-04-08 02:10:30|682.66|679.86|682.66|679.86|682.66|679.86|682.66|679.86|0
1649383840000|2022-04-08 02:10:40|682.75|679.95|682.75|679.95|682.75|679.95|682.75|679.95|0
1649383860000|2022-04-08 02:11:00|682.84|680.04|682.75|679.95|682.84|680.04|682.75|679.95|0
1649383870000|2022-04-08 02:11:10|682.94|680.14|682.94|680.14|682.94|680.14|682.94|680.14|0
1649383890000|2022-04-08 02:11:30|682.75|679.95|682.75|679.95|682.75|679.95|682.75|679.95|0
1649383900000|2022-04-08 02:11:40|682.84|680.04|682.84|680.04|682.84|680.04|682.84|680.04|0
1649383910000|2022-04-08 02:11:50|682.75|679.95|682.75|679.95|682.75|679.95|682.75|679.95|0
1649383920000|2022-04-08 02:12:00|682.84|680.04|682.84|680.04|682.94|680.14|682.84|680.04|0
1649383930000|2022-04-08 02:12:10|682.75|679.95|682.75|679.95|682.75|679.95|682.57|679.77|0
1649383940000|2022-04-08 02:12:20|682.84|680.04|682.75|679.95|682.94|680.14|682.75|679.95|0
1649383950000|2022-04-08 02:12:30|682.84|680.04|682.94|680.14|682.94|680.14|682.84|680.04|0
1649383970000|2022-04-08 02:12:50|682.75|679.95|682.75|679.95|682.75|679.95|682.75|679.95|0
1649383980000|2022-04-08 02:13:00|682.57|679.77|682.57|679.77|682.57|679.77|682.57|679.77|0
1649384020000|2022-04-08 02:13:40|682.75|679.95|682.84|680.04|682.94|680.14|682.75|679.95|0
1649384030000|2022-04-08 02:13:50|682.75|679.95|682.75|679.95|682.94|680.14|682.75|679.95|0
1649384040000|2022-04-08 02:14:00|682.94|680.14|682.94|680.14|682.94|680.14|682.94|680.14|0
1649384050000|2022-04-08 02:14:10|683.13|680.33|683.13|680.33|683.13|680.33|683.13|680.33|0
1649384060000|2022-04-08 02:14:20|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649384070000|2022-04-08 02:14:30|683.12|680.32|683.12|680.32|683.12|680.32|683.12|680.32|0
1649384100000|2022-04-08 02:15:00|683.21|680.41|683.5|680.7|683.5|680.7|683.21|680.41|0
1649384130000|2022-04-08 02:15:30|683.68|680.88|683.59|680.79|683.68|680.88|683.5|680.7|0
1649384140000|2022-04-08 02:15:40|683.5|680.7|683.68|680.88|683.68|680.88|683.5|680.7|0
1649384150000|2022-04-08 02:15:50|683.87|681.07|683.87|681.07|683.87|681.07|683.87|681.07|0
1649384180000|2022-04-08 02:16:20|683.68|680.88|683.5|680.7|683.68|680.88|683.5|680.7|0
1649384200000|2022-04-08 02:16:40|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649384220000|2022-04-08 02:17:00|683.12|680.32|683.12|680.32|683.12|680.32|683.12|680.32|0
1649384240000|2022-04-08 02:17:20|682.94|680.14|682.94|680.14|682.94|680.14|682.94|680.14|0
1649384250000|2022-04-08 02:17:30|683.03|680.23|682.94|680.14|683.12|680.32|682.94|680.14|0
1649384280000|2022-04-08 02:18:00|682.75|679.95|682.19|679.39|682.75|679.95|682.19|679.39|0
1649384290000|2022-04-08 02:18:10|682.38|679.58|682.38|679.58|682.38|679.58|682.38|679.58|0
1649384300000|2022-04-08 02:18:20|682.19|679.39|682.28|679.48|682.28|679.48|682.19|679.39|0
1649384310000|2022-04-08 02:18:30|682.38|679.58|682.38|679.58|682.38|679.58|682.38|679.58|0
1649384340000|2022-04-08 02:19:00|682.47|679.67|682.57|679.77|682.57|679.77|682.47|679.67|0
1649384350000|2022-04-08 02:19:10|682.75|679.95|682.75|679.95|682.75|679.95|682.75|679.95|0
1649384360000|2022-04-08 02:19:20|682.56|679.76|682.65|679.85|682.65|679.85|682.56|679.76|0
1649384370000|2022-04-08 02:19:30|682.75|679.95|682.94|680.14|682.94|680.14|682.75|679.95|0
1649384380000|2022-04-08 02:19:40|683.03|680.23|683.03|680.23|683.03|680.23|683.03|680.23|0
1649384390000|2022-04-08 02:19:50|682.94|680.14|682.94|680.14|682.94|680.14|682.94|680.14|0
1649384400000|2022-04-08 02:20:00|683.12|680.32|683.12|680.32|683.12|680.32|683.12|680.32|0
1649384410000|2022-04-08 02:20:10|683.21|680.41|683.21|680.41|683.21|680.41|683.21|680.41|0
1649384420000|2022-04-08 02:20:20|683.12|680.32|683.03|680.23|683.12|680.32|683.03|680.23|0
1649384430000|2022-04-08 02:20:30|683.12|680.32|682.94|680.14|683.12|680.32|682.94|680.14|0
1649384440000|2022-04-08 02:20:40|683.03|680.23|683.03|680.23|683.03|680.23|683.03|680.23|0
1649384450000|2022-04-08 02:20:50|683.12|680.32|683.12|680.32|683.12|680.32|683.12|680.32|0
1649384460000|2022-04-08 02:21:00|682.94|680.14|683.31|680.51|683.31|680.51|682.94|680.14|0
1649384470000|2022-04-08 02:21:10|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649384520000|2022-04-08 02:22:00|683.4|680.6|683.49|680.69|683.49|680.69|683.4|680.6|0
1649384530000|2022-04-08 02:22:10|683.31|680.51|683.49|680.69|683.49|680.69|683.31|680.51|0
1649384540000|2022-04-08 02:22:20|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649384550000|2022-04-08 02:22:30|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649384560000|2022-04-08 02:22:40|683.68|680.88|683.49|680.69|683.68|680.88|683.49|680.69|0
1649384570000|2022-04-08 02:22:50|683.58|680.78|683.68|680.88|683.68|680.88|683.58|680.78|0
1649384580000|2022-04-08 02:23:00|683.49|680.69|683.58|680.78|683.68|680.88|683.49|680.69|0
1649384590000|2022-04-08 02:23:10|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649384600000|2022-04-08 02:23:20|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649384620000|2022-04-08 02:23:40|683.68|680.88|683.49|680.69|683.68|680.88|683.49|680.69|0
1649384640000|2022-04-08 02:24:00|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649384660000|2022-04-08 02:24:20|683.4|680.6|683.12|680.32|683.4|680.6|683.12|680.32|0
1649384670000|2022-04-08 02:24:30|683.31|680.51|683.21|680.41|683.31|680.51|683.12|680.32|0
1649384680000|2022-04-08 02:24:40|683.31|680.51|683.49|680.69|683.49|680.69|683.31|680.51|0
1649384690000|2022-04-08 02:24:50|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649384700000|2022-04-08 02:25:00|683.12|680.32|683.31|680.51|683.49|680.69|683.12|680.32|0
1649384720000|2022-04-08 02:25:20|683.12|680.32|683.12|680.32|683.12|680.32|683.12|680.32|0
1649384740000|2022-04-08 02:25:40|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649384760000|2022-04-08 02:26:00|683.49|680.69|683.31|680.51|683.49|680.69|683.31|680.51|0
1649384770000|2022-04-08 02:26:10|683.4|680.6|683.4|680.6|683.4|680.6|683.4|680.6|0
1649384780000|2022-04-08 02:26:20|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649384790000|2022-04-08 02:26:30|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649384810000|2022-04-08 02:26:50|683.12|680.32|683.12|680.32|683.12|680.32|683.12|680.32|0
1649384820000|2022-04-08 02:27:00|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649384830000|2022-04-08 02:27:10|683.12|680.32|683.21|680.41|683.31|680.51|683.12|680.32|0
1649384840000|2022-04-08 02:27:20|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649384850000|2022-04-08 02:27:30|683.39|680.59|683.49|680.69|683.49|680.69|683.39|680.59|0
1649384860000|2022-04-08 02:27:40|683.31|680.51|683.31|680.51|683.31|680.51|683.31|680.51|0
1649384880000|2022-04-08 02:28:00|683.3|680.5|683.49|680.69|683.49|680.69|683.3|680.5|0
1649384890000|2022-04-08 02:28:10|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649384900000|2022-04-08 02:28:20|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649384910000|2022-04-08 02:28:30|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649384920000|2022-04-08 02:28:40|683.49|680.69|683.68|680.88|683.68|680.88|683.49|680.69|0
1649384940000|2022-04-08 02:29:00|683.86|681.06|683.86|681.06|683.86|681.06|683.86|681.06|0
1649384960000|2022-04-08 02:29:20|684.05|681.25|684.05|681.25|684.05|681.25|684.05|681.25|0
1649384970000|2022-04-08 02:29:30|683.86|681.06|683.95|681.15|683.95|681.15|683.86|681.06|0
1649384980000|2022-04-08 02:29:40|683.86|681.06|684.05|681.25|684.05|681.25|683.86|681.06|0
1649385000000|2022-04-08 02:30:00|684.14|681.34|684.23|681.43|684.23|681.43|684.14|681.34|0
1649385010000|2022-04-08 02:30:10|684.14|681.34|684.05|681.25|684.14|681.34|684.05|681.25|0
1649385030000|2022-04-08 02:30:30|684.14|681.34|684.05|681.25|684.14|681.34|684.05|681.25|0
1649385040000|2022-04-08 02:30:40|684.23|681.43|684.05|681.25|684.23|681.43|684.05|681.25|0
1649385060000|2022-04-08 02:31:00|683.95|681.15|683.86|681.06|683.95|681.15|683.86|681.06|0
1649385070000|2022-04-08 02:31:10|684.05|681.25|684.23|681.43|684.23|681.43|683.95|681.15|0
1649385080000|2022-04-08 02:31:20|684.05|681.25|684.05|681.25|684.05|681.25|684.05|681.25|0
1649385090000|2022-04-08 02:31:30|684.23|681.43|684.42|681.62|684.42|681.62|684.23|681.43|0
1649385100000|2022-04-08 02:31:40|684.23|681.43|684.42|681.62|684.42|681.62|684.23|681.43|0
1649385110000|2022-04-08 02:31:50|684.51|681.71|684.79|681.99|684.79|681.99|684.51|681.71|0
1649385120000|2022-04-08 02:32:00|684.61|681.81|684.79|681.99|684.79|681.99|684.61|681.81|0
1649385130000|2022-04-08 02:32:10|684.61|681.81|684.61|681.81|684.61|681.81|684.61|681.81|0
1649385150000|2022-04-08 02:32:30|684.79|681.99|684.79|681.99|684.79|681.99|684.61|681.81|0
1649385160000|2022-04-08 02:32:40|684.98|682.18|684.79|681.99|684.98|682.18|684.79|681.99|0
1649385170000|2022-04-08 02:32:50|684.61|681.81|684.79|681.99|684.79|681.99|684.61|681.81|0
1649385180000|2022-04-08 02:33:00|684.61|681.81|684.61|681.81|684.61|681.81|684.61|681.81|0
1649385190000|2022-04-08 02:33:10|684.79|681.99|684.98|682.18|684.98|682.18|684.79|681.99|0
1649385200000|2022-04-08 02:33:20|684.79|681.99|684.98|682.18|684.98|682.18|684.79|681.99|0
1649385220000|2022-04-08 02:33:40|684.79|681.99|684.79|681.99|684.79|681.99|684.79|681.99|0
1649385230000|2022-04-08 02:33:50|684.88|682.08|684.98|682.18|684.98|682.18|684.88|682.08|0
1649385260000|2022-04-08 02:34:20|685.16|682.36|685.16|682.36|685.16|682.36|685.07|682.27|0
1649385290000|2022-04-08 02:34:50|684.98|682.18|684.98|682.18|684.98|682.18|684.98|682.18|0
1649385320000|2022-04-08 02:35:20|684.79|681.99|684.79|681.99|684.79|681.99|684.79|681.99|0
1649385330000|2022-04-08 02:35:30|684.6|681.8|684.6|681.8|684.6|681.8|684.6|681.8|0
1649385340000|2022-04-08 02:35:40|684.79|681.99|684.79|681.99|684.79|681.99|684.6|681.8|0
1649385360000|2022-04-08 02:36:00|684.6|681.8|684.6|681.8|684.6|681.8|684.6|681.8|0
1649385370000|2022-04-08 02:36:10|684.79|681.99|684.79|681.99|684.79|681.99|684.79|681.99|0
1649385380000|2022-04-08 02:36:20|684.6|681.8|684.79|681.99|684.79|681.99|684.6|681.8|0
1649385390000|2022-04-08 02:36:30|684.6|681.8|684.79|681.99|684.79|681.99|684.6|681.8|0
1649385400000|2022-04-08 02:36:40|684.69|681.89|684.6|681.8|684.79|681.99|684.6|681.8|0
1649385410000|2022-04-08 02:36:50|684.79|681.99|684.79|681.99|684.79|681.99|684.79|681.99|0
1649385420000|2022-04-08 02:37:00|684.6|681.8|684.6|681.8|684.6|681.8|684.6|681.8|0
1649385430000|2022-04-08 02:37:10|684.79|681.99|684.6|681.8|684.79|681.99|684.6|681.8|0
1649385440000|2022-04-08 02:37:20|684.79|681.99|684.6|681.8|684.79|681.99|684.6|681.8|0
1649385450000|2022-04-08 02:37:30|684.79|681.99|684.79|681.99|684.79|681.99|684.79|681.99|0
1649385460000|2022-04-08 02:37:40|684.88|682.08|684.88|682.08|684.98|682.18|684.88|682.08|0
1649385470000|2022-04-08 02:37:50|684.98|682.18|684.79|681.99|684.98|682.18|684.79|681.99|0
1649385490000|2022-04-08 02:38:10|684.6|681.8|684.6|681.8|684.6|681.8|684.6|681.8|0
1649385510000|2022-04-08 02:38:30|684.51|681.71|684.6|681.8|684.6|681.8|684.51|681.71|0
1649385530000|2022-04-08 02:38:50|684.79|681.99|684.79|681.99|684.79|681.99|684.79|681.99|0
1649385540000|2022-04-08 02:39:00|684.6|681.8|684.79|681.99|684.79|681.99|684.6|681.8|0
1649385580000|2022-04-08 02:39:40|684.88|682.08|684.79|681.99|684.97|682.17|684.79|681.99|0
1649385600000|2022-04-08 02:40:00|684.88|682.08|684.97|682.17|684.97|682.17|684.88|682.08|0
1649385640000|2022-04-08 02:40:40|684.79|681.99|684.69|681.89|684.97|682.17|684.69|681.89|0
1649385650000|2022-04-08 02:40:50|684.79|681.99|684.79|681.99|684.79|681.99|684.79|681.99|0
1649385660000|2022-04-08 02:41:00|684.6|681.8|684.79|681.99|684.79|681.99|684.6|681.8|0
1649385670000|2022-04-08 02:41:10|684.97|682.17|684.97|682.17|684.97|682.17|684.97|682.17|0
1649385690000|2022-04-08 02:41:30|685.06|682.26|685.16|682.36|685.16|682.36|684.97|682.17|0
1649385700000|2022-04-08 02:41:40|685.35|682.55|685.35|682.55|685.35|682.55|685.35|682.55|0
1649385710000|2022-04-08 02:41:50|685.16|682.36|685.16|682.36|685.16|682.36|685.16|682.36|0
1649385720000|2022-04-08 02:42:00|685.35|682.55|685.35|682.55|685.35|682.55|685.35|682.55|0
1649385730000|2022-04-08 02:42:10|685.53|682.73|685.53|682.73|685.53|682.73|685.53|682.73|0
1649385740000|2022-04-08 02:42:20|685.9|683.1|685.9|683.1|685.9|683.1|685.9|683.1|0
1649385750000|2022-04-08 02:42:30|685.72|682.92|685.9|683.1|685.9|683.1|685.72|682.92|0
1649385760000|2022-04-08 02:42:40|685.72|682.92|685.53|682.73|685.72|682.92|685.53|682.73|0
1649385770000|2022-04-08 02:42:50|685.72|682.92|685.53|682.73|685.72|682.92|685.53|682.73|0
1649385780000|2022-04-08 02:43:00|685.72|682.92|685.72|682.92|685.72|682.92|685.72|682.92|0
1649385790000|2022-04-08 02:43:10|685.62|682.82|685.53|682.73|685.62|682.82|685.53|682.73|0
1649385800000|2022-04-08 02:43:20|685.35|682.55|685.35|682.55|685.35|682.55|685.35|682.55|0
1649385810000|2022-04-08 02:43:30|685.53|682.73|685.53|682.73|685.53|682.73|685.53|682.73|0
1649385830000|2022-04-08 02:43:50|685.62|682.82|685.72|682.92|685.72|682.92|685.62|682.82|0
1649385840000|2022-04-08 02:44:00|685.9|683.1|685.9|683.1|685.9|683.1|685.9|683.1|0
1649385890000|2022-04-08 02:44:50|686.28|683.48|686.28|683.48|686.28|683.48|686.09|683.29|0
1649385900000|2022-04-08 02:45:00|686.65|683.85|686.65|683.85|686.65|683.85|686.65|683.85|0
1649385910000|2022-04-08 02:45:10|686.84|684.04|686.84|684.04|686.84|684.04|686.84|684.04|0
1649385920000|2022-04-08 02:45:20|686.65|683.85|686.46|683.66|686.65|683.85|686.28|683.48|0
1649385930000|2022-04-08 02:45:30|686.83|684.03|686.83|684.03|686.83|684.03|686.65|683.85|0
1649385940000|2022-04-08 02:45:40|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1649385960000|2022-04-08 02:46:00|687.39|684.59|687.39|684.59|687.39|684.59|687.39|684.59|0
1649385980000|2022-04-08 02:46:20|687.58|684.78|687.77|684.97|687.77|684.97|687.58|684.78|0
1649385990000|2022-04-08 02:46:30|687.21|684.41|687.39|684.59|687.39|684.59|687.21|684.41|0
1649386000000|2022-04-08 02:46:40|687.21|684.41|687.39|684.59|687.39|684.59|687.21|684.41|0
1649386030000|2022-04-08 02:47:10|687.21|684.41|687.58|684.78|687.58|684.78|687.21|684.41|0
1649386050000|2022-04-08 02:47:30|687.77|684.97|687.77|684.97|687.77|684.97|687.58|684.78|0
1649386060000|2022-04-08 02:47:40|687.58|684.78|687.77|684.97|687.77|684.97|687.58|684.78|0
1649386070000|2022-04-08 02:47:50|687.58|684.78|687.58|684.78|687.58|684.78|687.58|684.78|0
1649386080000|2022-04-08 02:48:00|687.77|684.97|687.58|684.78|687.77|684.97|687.58|684.78|0
1649386090000|2022-04-08 02:48:10|687.39|684.59|687.39|684.59|687.39|684.59|687.39|684.59|0
1649386100000|2022-04-08 02:48:20|687.21|684.41|687.39|684.59|687.39|684.59|687.21|684.41|0
1649386110000|2022-04-08 02:48:30|687.3|684.5|687.39|684.59|687.39|684.59|687.3|684.5|0
1649386130000|2022-04-08 02:48:50|687.58|684.78|687.58|684.78|687.58|684.78|687.58|684.78|0
1649386160000|2022-04-08 02:49:20|687.48|684.68|687.21|684.41|687.48|684.68|687.21|684.41|0
1649386180000|2022-04-08 02:49:40|687.02|684.22|687.21|684.41|687.21|684.41|687.02|684.22|0
1649386190000|2022-04-08 02:49:50|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1649386200000|2022-04-08 02:50:00|687.21|684.41|687.02|684.22|687.21|684.41|687.02|684.22|0
1649386210000|2022-04-08 02:50:10|686.92|684.12|687.02|684.22|687.02|684.22|686.92|684.12|0
1649386220000|2022-04-08 02:50:20|687.21|684.41|687.02|684.22|687.21|684.41|687.02|684.22|0
1649386230000|2022-04-08 02:50:30|687.11|684.31|687.21|684.41|687.21|684.41|687.11|684.31|0
1649386240000|2022-04-08 02:50:40|687.11|684.31|687.02|684.22|687.11|684.31|687.02|684.22|0
1649386260000|2022-04-08 02:51:00|687.21|684.41|687.21|684.41|687.21|684.41|687.21|684.41|0
1649386270000|2022-04-08 02:51:10|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1649386280000|2022-04-08 02:51:20|687.21|684.41|687.39|684.59|687.39|684.59|687.21|684.41|0
1649386290000|2022-04-08 02:51:30|687.21|684.41|687.21|684.41|687.21|684.41|687.21|684.41|0
1649386310000|2022-04-08 02:51:50|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1649386320000|2022-04-08 02:52:00|687.02|684.22|686.83|684.03|687.02|684.22|686.83|684.03|0
1649386330000|2022-04-08 02:52:10|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1649386340000|2022-04-08 02:52:20|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1649386360000|2022-04-08 02:52:40|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1649386380000|2022-04-08 02:53:00|686.92|684.12|687.02|684.22|687.02|684.22|686.92|684.12|0
1649386390000|2022-04-08 02:53:10|686.92|684.12|686.83|684.03|686.92|684.12|686.83|684.03|0
1649386400000|2022-04-08 02:53:20|687.02|684.22|687.2|684.4|687.2|684.4|687.02|684.22|0
1649386430000|2022-04-08 02:53:50|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1649386450000|2022-04-08 02:54:10|686.83|684.03|687.02|684.22|687.02|684.22|686.83|684.03|0
1649386500000|2022-04-08 02:55:00|686.83|684.03|686.83|684.03|686.83|684.03|686.83|684.03|0
1649386510000|2022-04-08 02:55:10|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1649386520000|2022-04-08 02:55:20|687.2|684.4|687.11|684.31|687.2|684.4|687.11|684.31|0
1649386530000|2022-04-08 02:55:30|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1649386540000|2022-04-08 02:55:40|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1649386560000|2022-04-08 02:56:00|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1649386570000|2022-04-08 02:56:10|687.02|684.22|687.02|684.22|687.02|684.22|686.92|684.12|0
1649386580000|2022-04-08 02:56:20|687.2|684.4|687.02|684.22|687.2|684.4|687.02|684.22|0
1649386610000|2022-04-08 02:56:50|687.2|684.4|687.2|684.4|687.2|684.4|687.02|684.22|0
1649386670000|2022-04-08 02:57:50|687.39|684.59|687.39|684.59|687.39|684.59|687.39|684.59|0
1649386710000|2022-04-08 02:58:30|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1649386720000|2022-04-08 02:58:40|687.39|684.59|687.29|684.49|687.39|684.59|687.29|684.49|0
1649386730000|2022-04-08 02:58:50|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1649386750000|2022-04-08 02:59:10|687.39|684.59|687.57|684.77|687.57|684.77|687.39|684.59|0
1649386760000|2022-04-08 02:59:20|687.39|684.59|687.39|684.59|687.39|684.59|687.39|684.59|0
1649386800000|2022-04-08 03:00:00|687.57|684.77|687.57|684.77|687.57|684.77|687.57|684.77|0
1649386840000|2022-04-08 03:00:40|687.76|684.96|687.76|684.96|687.76|684.96|687.76|684.96|0
1649386850000|2022-04-08 03:00:50|687.95|685.15|687.95|685.15|687.95|685.15|687.95|685.15|0
1649386860000|2022-04-08 03:01:00|687.76|684.96|687.76|684.96|687.76|684.96|687.57|684.77|0
1649386870000|2022-04-08 03:01:10|687.57|684.77|687.57|684.77|687.57|684.77|687.57|684.77|0
1649386910000|2022-04-08 03:01:50|687.39|684.59|687.39|684.59|687.39|684.59|687.39|684.59|0
1649386920000|2022-04-08 03:02:00|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1649386930000|2022-04-08 03:02:10|687.01|684.21|687.01|684.21|687.01|684.21|687.01|684.21|0
1649386940000|2022-04-08 03:02:20|686.83|684.03|686.83|684.03|686.83|684.03|686.83|684.03|0
1649386950000|2022-04-08 03:02:30|686.64|683.84|686.64|683.84|686.64|683.84|686.64|683.84|0
1649386960000|2022-04-08 03:02:40|686.83|684.03|686.83|684.03|686.83|684.03|686.83|684.03|0
1649386970000|2022-04-08 03:02:50|686.64|683.84|686.64|683.84|686.64|683.84|686.64|683.84|0
1649386980000|2022-04-08 03:03:00|686.45|683.65|686.45|683.65|686.45|683.65|686.45|683.65|0
1649386990000|2022-04-08 03:03:10|686.27|683.47|686.27|683.47|686.27|683.47|686.27|683.47|0
1649387010000|2022-04-08 03:03:30|686.08|683.28|686.08|683.28|686.08|683.28|686.08|683.28|0
1649387030000|2022-04-08 03:03:50|685.9|683.1|685.9|683.1|685.9|683.1|685.9|683.1|0
1649387060000|2022-04-08 03:04:20|686.08|683.28|686.08|683.28|686.08|683.28|686.08|683.28|0
1649387100000|2022-04-08 03:05:00|685.89|683.09|685.89|683.09|685.89|683.09|685.89|683.09|0
1649387110000|2022-04-08 03:05:10|685.71|682.91|685.71|682.91|685.71|682.91|685.71|682.91|0
1649387120000|2022-04-08 03:05:20|685.8|683|685.71|682.91|685.8|683|685.71|682.91|0
1649387130000|2022-04-08 03:05:30|685.8|683|685.89|683.09|685.89|683.09|685.71|682.91|0
1649387140000|2022-04-08 03:05:40|685.8|683|685.89|683.09|685.89|683.09|685.71|682.91|0
1649387150000|2022-04-08 03:05:50|685.71|682.91|685.89|683.09|685.89|683.09|685.71|682.91|0
1649387160000|2022-04-08 03:06:00|685.71|682.91|685.71|682.91|685.71|682.91|685.71|682.91|0
1649387170000|2022-04-08 03:06:10|685.8|683|685.8|683|685.89|683.09|685.8|683|0
1649387180000|2022-04-08 03:06:20|685.89|683.09|685.71|682.91|685.89|683.09|685.71|682.91|0
1649387190000|2022-04-08 03:06:30|685.89|683.09|685.89|683.09|685.89|683.09|685.89|683.09|0
1649387200000|2022-04-08 03:06:40|686.08|683.28|686.08|683.28|686.08|683.28|686.08|683.28|0
1649387210000|2022-04-08 03:06:50|685.89|683.09|686.08|683.28|686.08|683.28|685.89|683.09|0
1649387220000|2022-04-08 03:07:00|686.27|683.47|686.27|683.47|686.27|683.47|686.27|683.47|0
1649387240000|2022-04-08 03:07:20|686.08|683.28|686.08|683.28|686.17|683.37|686.08|683.28|0
1649387270000|2022-04-08 03:07:50|686.27|683.47|686.27|683.47|686.27|683.47|686.27|683.47|0
1649387280000|2022-04-08 03:08:00|686.17|683.37|686.17|683.37|686.27|683.47|686.17|683.37|0
1649387290000|2022-04-08 03:08:10|686.08|683.28|686.08|683.28|686.08|683.28|686.08|683.28|0
1649387310000|2022-04-08 03:08:30|686.27|683.47|686.27|683.47|686.27|683.47|686.27|683.47|0
1649387330000|2022-04-08 03:08:50|686.45|683.65|686.27|683.47|686.45|683.65|686.27|683.47|0
1649387350000|2022-04-08 03:09:10|686.45|683.65|686.45|683.65|686.45|683.65|686.45|683.65|0
1649387370000|2022-04-08 03:09:30|686.27|683.47|686.27|683.47|686.27|683.47|686.27|683.47|0
1649387380000|2022-04-08 03:09:40|686.45|683.65|686.45|683.65|686.45|683.65|686.45|683.65|0
1649387390000|2022-04-08 03:09:50|686.64|683.84|686.64|683.84|686.64|683.84|686.64|683.84|0
1649387400000|2022-04-08 03:10:00|686.45|683.65|686.35|683.55|686.45|683.65|686.35|683.55|0
1649387410000|2022-04-08 03:10:10|686.45|683.65|686.45|683.65|686.45|683.65|686.45|683.65|0
1649387420000|2022-04-08 03:10:20|686.54|683.74|686.45|683.65|686.54|683.74|686.45|683.65|0
1649387440000|2022-04-08 03:10:40|686.64|683.84|686.64|683.84|686.64|683.84|686.64|683.84|0
1649387490000|2022-04-08 03:11:30|686.54|683.74|686.64|683.84|686.64|683.84|686.54|683.74|0
1649387500000|2022-04-08 03:11:40|686.73|683.93|686.82|684.02|686.82|684.02|686.73|683.93|0
1649387520000|2022-04-08 03:12:00|687.2|684.4|687.2|684.4|687.2|684.4|687.2|684.4|0
1649387530000|2022-04-08 03:12:10|687.57|684.77|687.38|684.58|687.57|684.77|687.38|684.58|0
1649387540000|2022-04-08 03:12:20|687.29|684.49|687.2|684.4|687.29|684.49|687.2|684.4|0
1649387570000|2022-04-08 03:12:50|687.29|684.49|687.2|684.4|687.29|684.49|687.2|684.4|0
1649387580000|2022-04-08 03:13:00|687.38|684.58|687.38|684.58|687.38|684.58|687.2|684.4|0
1649387590000|2022-04-08 03:13:10|687.57|684.77|687.57|684.77|687.75|684.95|687.57|684.77|0
1649387600000|2022-04-08 03:13:20|687.75|684.95|687.75|684.95|687.75|684.95|687.57|684.77|0
1649387610000|2022-04-08 03:13:30|687.57|684.77|687.28|684.48|687.57|684.77|687.28|684.48|0
1649387620000|2022-04-08 03:13:40|687.2|684.4|687.28|684.48|687.28|684.48|687.2|684.4|0
1649387630000|2022-04-08 03:13:50|687.38|684.58|687.38|684.58|687.38|684.58|687.2|684.4|0
1649387670000|2022-04-08 03:14:30|687.28|684.48|687.2|684.4|687.28|684.48|687.2|684.4|0
1649387680000|2022-04-08 03:14:40|687.19|684.39|687.19|684.39|687.38|684.58|687.19|684.39|0
1649387690000|2022-04-08 03:14:50|687.38|684.58|687.19|684.39|687.38|684.58|687.19|684.39|0
1649387700000|2022-04-08 03:15:00|687.01|684.21|686.82|684.02|687.01|684.21|686.82|684.02|0
1649387710000|2022-04-08 03:15:10|687.01|684.21|686.82|684.02|687.01|684.21|686.82|684.02|0
1649387720000|2022-04-08 03:15:20|686.91|684.11|686.91|684.11|686.91|684.11|686.91|684.11|0
1649387730000|2022-04-08 03:15:30|686.82|684.02|687.01|684.21|687.01|684.21|686.82|684.02|0
1649387740000|2022-04-08 03:15:40|687.19|684.39|687.01|684.21|687.19|684.39|687.01|684.21|0
1649387750000|2022-04-08 03:15:50|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1649387770000|2022-04-08 03:16:10|687.01|684.21|687.01|684.21|687.01|684.21|687.01|684.21|0
1649387780000|2022-04-08 03:16:20|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1649387790000|2022-04-08 03:16:30|687.28|684.48|687.19|684.39|687.28|684.48|687.19|684.39|0
1649387840000|2022-04-08 03:17:20|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1649387850000|2022-04-08 03:17:30|687.57|684.77|687.57|684.77|687.57|684.77|687.57|684.77|0
1649387870000|2022-04-08 03:17:50|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1649387900000|2022-04-08 03:18:20|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1649387910000|2022-04-08 03:18:30|687.01|684.21|687.01|684.21|687.01|684.21|687.01|684.21|0
1649387920000|2022-04-08 03:18:40|687.1|684.3|687.19|684.39|687.19|684.39|687.1|684.3|0
1649387930000|2022-04-08 03:18:50|687.01|684.21|687.19|684.39|687.19|684.39|687.01|684.21|0
1649387950000|2022-04-08 03:19:10|687.01|684.21|687.01|684.21|687.01|684.21|687.01|684.21|0
1649387970000|2022-04-08 03:19:30|686.82|684.02|686.82|684.02|686.82|684.02|686.82|684.02|0
1649387980000|2022-04-08 03:19:40|687.01|684.21|687.01|684.21|687.01|684.21|687.01|684.21|0
1649387990000|2022-04-08 03:19:50|686.82|684.02|687.01|684.21|687.01|684.21|686.82|684.02|0
1649388000000|2022-04-08 03:20:00|686.82|684.02|686.82|684.02|686.91|684.11|686.82|684.02|0
1649388010000|2022-04-08 03:20:10|686.91|684.11|686.82|684.02|687.01|684.21|686.82|684.02|0
1649388020000|2022-04-08 03:20:20|686.91|684.11|687.01|684.21|687.01|684.21|686.91|684.11|0
1649388040000|2022-04-08 03:20:40|686.91|684.11|687.01|684.21|687.01|684.21|686.91|684.11|0
1649388060000|2022-04-08 03:21:00|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1649388090000|2022-04-08 03:21:30|687.01|684.21|687.01|684.21|687.01|684.21|687.01|684.21|0
1649388100000|2022-04-08 03:21:40|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1649388110000|2022-04-08 03:21:50|687.38|684.58|687.19|684.39|687.38|684.58|687.19|684.39|0
1649388130000|2022-04-08 03:22:10|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1649388140000|2022-04-08 03:22:20|687.56|684.76|687.56|684.76|687.56|684.76|687.56|684.76|0
1649388150000|2022-04-08 03:22:30|687.65|684.85|687.38|684.58|687.75|684.95|687.38|684.58|0
1649388160000|2022-04-08 03:22:40|687.75|684.95|687.94|685.14|687.94|685.14|687.75|684.95|0
1649388170000|2022-04-08 03:22:50|687.75|684.95|687.65|684.85|687.75|684.95|687.65|684.85|0
1649388180000|2022-04-08 03:23:00|687.75|684.95|687.75|684.95|687.75|684.95|687.56|684.76|0
1649388230000|2022-04-08 03:23:50|687.65|684.85|687.75|684.95|687.75|684.95|687.65|684.85|0
1649388240000|2022-04-08 03:24:00|687.56|684.76|687.75|684.95|687.75|684.95|687.56|684.76|0
1649388280000|2022-04-08 03:24:40|687.56|684.76|687.56|684.76|687.56|684.76|687.56|684.76|0
1649388290000|2022-04-08 03:24:50|687.38|684.58|687.38|684.58|687.38|684.58|687.38|684.58|0
1649388300000|2022-04-08 03:25:00|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1649388310000|2022-04-08 03:25:10|687|684.2|687|684.2|687|684.2|687|684.2|0
1649388320000|2022-04-08 03:25:20|686.82|684.02|686.82|684.02|686.82|684.02|686.82|684.02|0
1649388330000|2022-04-08 03:25:30|686.63|683.83|686.63|683.83|686.63|683.83|686.63|683.83|0
1649388340000|2022-04-08 03:25:40|686.82|684.02|686.82|684.02|686.82|684.02|686.82|684.02|0
1649388360000|2022-04-08 03:26:00|686.72|683.92|686.63|683.83|686.82|684.02|686.63|683.83|0
1649388380000|2022-04-08 03:26:20|686.82|684.02|686.82|684.02|686.82|684.02|686.82|684.02|0
1649388400000|2022-04-08 03:26:40|687|684.2|687|684.2|687|684.2|687|684.2|0
1649388430000|2022-04-08 03:27:10|687.19|684.39|687.19|684.39|687.19|684.39|687.19|684.39|0
1649388440000|2022-04-08 03:27:20|687.09|684.29|687|684.2|687.09|684.29|687|684.2|0
1649388480000|2022-04-08 03:28:00|686.82|684.02|686.82|684.02|686.82|684.02|686.72|683.92|0
1649388520000|2022-04-08 03:28:40|686.63|683.83|686.63|683.83|686.63|683.83|686.63|683.83|0
1649388530000|2022-04-08 03:28:50|686.44|683.64|686.35|683.55|686.44|683.64|686.35|683.55|0
1649388540000|2022-04-08 03:29:00|686.44|683.64|686.63|683.83|686.63|683.83|686.44|683.64|0
1649388570000|2022-04-08 03:29:30|686.44|683.64|686.53|683.73|686.63|683.83|686.44|683.64|0
1649388580000|2022-04-08 03:29:40|686.44|683.64|686.44|683.64|686.44|683.64|686.44|683.64|0
1649388600000|2022-04-08 03:30:00|686.53|683.73|686.82|684.02|686.82|684.02|686.53|683.73|0
1649388610000|2022-04-08 03:30:10|686.63|683.83|686.63|683.83|686.63|683.83|686.63|683.83|0
1649388620000|2022-04-08 03:30:20|686.53|683.73|686.53|683.73|686.53|683.73|686.53|683.73|0
1649388630000|2022-04-08 03:30:30|686.44|683.64|686.44|683.64|686.44|683.64|686.44|683.64|0
1649388640000|2022-04-08 03:30:40|686.63|683.83|686.63|683.83|686.63|683.83|686.63|683.83|0
1649388650000|2022-04-08 03:30:50|686.53|683.73|686.44|683.64|686.63|683.83|686.44|683.64|0
1649388660000|2022-04-08 03:31:00|686.63|683.83|686.63|683.83|686.63|683.83|686.44|683.64|0
1649388670000|2022-04-08 03:31:10|686.44|683.64|686.44|683.64|686.44|683.64|686.44|683.64|0
1649388680000|2022-04-08 03:31:20|686.26|683.46|686.26|683.46|686.35|683.55|686.26|683.46|0
1649388690000|2022-04-08 03:31:30|685.7|682.9|685.7|682.9|685.7|682.9|685.7|682.9|0
1649388700000|2022-04-08 03:31:40|685.51|682.71|685.51|682.71|685.51|682.71|685.51|682.71|0
1649388710000|2022-04-08 03:31:50|684.77|681.97|684.58|681.78|684.77|681.97|684.58|681.78|0
1649388720000|2022-04-08 03:32:00|684.77|681.97|684.39|681.59|684.77|681.97|684.39|681.59|0
1649388730000|2022-04-08 03:32:10|684.58|681.78|684.58|681.78|684.58|681.78|684.39|681.59|0
1649388740000|2022-04-08 03:32:20|684.77|681.97|684.95|682.15|684.95|682.15|684.77|681.97|0
1649388750000|2022-04-08 03:32:30|685.14|682.34|685.14|682.34|685.14|682.34|685.14|682.34|0
1649388760000|2022-04-08 03:32:40|685.32|682.52|685.32|682.52|685.32|682.52|685.32|682.52|0
1649388780000|2022-04-08 03:33:00|685.51|682.71|685.51|682.71|685.51|682.71|685.51|682.71|0
1649388790000|2022-04-08 03:33:10|685.6|682.8|685.7|682.9|685.7|682.9|685.6|682.8|0
1649388800000|2022-04-08 03:33:20|685.6|682.8|685.7|682.9|685.7|682.9|685.6|682.8|0
1649388810000|2022-04-08 03:33:30|685.79|682.99|685.79|682.99|685.79|682.99|685.79|682.99|0
1649388820000|2022-04-08 03:33:40|685.88|683.08|685.88|683.08|685.88|683.08|685.88|683.08|0
1649388830000|2022-04-08 03:33:50|686.07|683.27|685.88|683.08|686.07|683.27|685.88|683.08|0
1649388840000|2022-04-08 03:34:00|685.7|682.9|685.6|682.8|685.7|682.9|685.6|682.8|0
1649388850000|2022-04-08 03:34:10|685.7|682.9|685.51|682.71|685.7|682.9|685.51|682.71|0
1649388870000|2022-04-08 03:34:30|685.6|682.8|685.7|682.9|685.7|682.9|685.6|682.8|0
1649388880000|2022-04-08 03:34:40|685.51|682.71|685.51|682.71|685.51|682.71|685.51|682.71|0
1649388900000|2022-04-08 03:35:00|685.32|682.52|685.32|682.52|685.51|682.71|685.32|682.52|0
1649388930000|2022-04-08 03:35:30|685.51|682.71|685.41|682.61|685.51|682.71|685.32|682.52|0
1649388940000|2022-04-08 03:35:40|685.7|682.9|685.6|682.8|685.7|682.9|685.6|682.8|0
1649388950000|2022-04-08 03:35:50|685.51|682.71|685.51|682.71|685.6|682.8|685.51|682.71|0
1649388960000|2022-04-08 03:36:00|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649388970000|2022-04-08 03:36:10|685.88|683.08|685.88|683.08|685.88|683.08|685.88|683.08|0
1649389000000|2022-04-08 03:36:40|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649389030000|2022-04-08 03:37:10|685.78|682.98|685.78|682.98|685.78|682.98|685.78|682.98|0
1649389040000|2022-04-08 03:37:20|685.69|682.89|685.69|682.89|685.69|682.89|685.6|682.8|0
1649389050000|2022-04-08 03:37:30|685.78|682.98|685.69|682.89|685.88|683.08|685.69|682.89|0
1649389070000|2022-04-08 03:37:50|685.78|682.98|685.69|682.89|685.78|682.98|685.69|682.89|0
1649389090000|2022-04-08 03:38:10|685.51|682.71|685.32|682.52|685.51|682.71|685.32|682.52|0
1649389100000|2022-04-08 03:38:20|685.41|682.61|685.51|682.71|685.51|682.71|685.32|682.52|0
1649389110000|2022-04-08 03:38:30|685.69|682.89|685.78|682.98|685.78|682.98|685.69|682.89|0
1649389120000|2022-04-08 03:38:40|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649389130000|2022-04-08 03:38:50|685.51|682.71|685.51|682.71|685.51|682.71|685.51|682.71|0
1649389140000|2022-04-08 03:39:00|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649389160000|2022-04-08 03:39:20|685.88|683.08|685.88|683.08|685.88|683.08|685.88|683.08|0
1649389170000|2022-04-08 03:39:30|685.78|682.98|685.78|682.98|685.78|682.98|685.78|682.98|0
1649389180000|2022-04-08 03:39:40|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649389210000|2022-04-08 03:40:10|685.6|682.8|685.69|682.89|685.69|682.89|685.6|682.8|0
1649389220000|2022-04-08 03:40:20|685.6|682.8|685.69|682.89|685.69|682.89|685.6|682.8|0
1649389230000|2022-04-08 03:40:30|685.88|683.08|685.88|683.08|685.88|683.08|685.88|683.08|0
1649389240000|2022-04-08 03:40:40|685.69|682.89|685.88|683.08|685.88|683.08|685.69|682.89|0
1649389250000|2022-04-08 03:40:50|685.69|682.89|685.78|682.98|685.78|682.98|685.69|682.89|0
1649389260000|2022-04-08 03:41:00|685.88|683.08|685.69|682.89|685.88|683.08|685.69|682.89|0
1649389270000|2022-04-08 03:41:10|685.88|683.08|685.88|683.08|685.88|683.08|685.88|683.08|0
1649389280000|2022-04-08 03:41:20|685.78|682.98|685.78|682.98|685.78|682.98|685.69|682.89|0
1649389290000|2022-04-08 03:41:30|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649389300000|2022-04-08 03:41:40|685.88|683.08|685.88|683.08|685.88|683.08|685.88|683.08|0
1649389320000|2022-04-08 03:42:00|685.69|682.89|685.88|683.08|685.88|683.08|685.69|682.89|0
1649389330000|2022-04-08 03:42:10|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649389350000|2022-04-08 03:42:30|685.88|683.08|685.69|682.89|685.88|683.08|685.69|682.89|0
1649389370000|2022-04-08 03:42:50|685.51|682.71|685.51|682.71|685.51|682.71|685.51|682.71|0
1649389380000|2022-04-08 03:43:00|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649389410000|2022-04-08 03:43:30|685.88|683.08|685.88|683.08|685.88|683.08|685.88|683.08|0
1649389430000|2022-04-08 03:43:50|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1649389440000|2022-04-08 03:44:00|685.97|683.17|686.06|683.26|686.06|683.26|685.97|683.17|0
1649389450000|2022-04-08 03:44:10|685.97|683.17|685.88|683.08|685.97|683.17|685.88|683.08|0
1649389460000|2022-04-08 03:44:20|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1649389470000|2022-04-08 03:44:30|686.25|683.45|686.34|683.54|686.34|683.54|686.25|683.45|0
1649389480000|2022-04-08 03:44:40|686.25|683.45|686.25|683.45|686.25|683.45|686.25|683.45|0
1649389530000|2022-04-08 03:45:30|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1649389570000|2022-04-08 03:46:10|686.15|683.35|686.25|683.45|686.25|683.45|686.15|683.35|0
1649389580000|2022-04-08 03:46:20|686.44|683.64|686.25|683.45|686.44|683.64|686.25|683.45|0
1649389620000|2022-04-08 03:47:00|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1649389630000|2022-04-08 03:47:10|686.25|683.45|686.25|683.45|686.25|683.45|686.25|683.45|0
1649389650000|2022-04-08 03:47:30|685.88|683.08|686.06|683.26|686.06|683.26|685.88|683.08|0
1649389670000|2022-04-08 03:47:50|686.15|683.35|686.15|683.35|686.15|683.35|686.15|683.35|0
1649389680000|2022-04-08 03:48:00|686.25|683.45|686.25|683.45|686.25|683.45|686.25|683.45|0
1649389690000|2022-04-08 03:48:10|686.06|683.26|686.25|683.45|686.25|683.45|686.06|683.26|0
1649389700000|2022-04-08 03:48:20|686.06|683.26|686.06|683.26|686.06|683.26|686.06|683.26|0
1649389710000|2022-04-08 03:48:30|686.25|683.45|686.06|683.26|686.25|683.45|686.06|683.26|0
1649389730000|2022-04-08 03:48:50|685.88|683.08|685.88|683.08|685.88|683.08|685.88|683.08|0
1649389750000|2022-04-08 03:49:10|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649389770000|2022-04-08 03:49:30|685.5|682.7|685.69|682.89|685.69|682.89|685.5|682.7|0
1649389780000|2022-04-08 03:49:40|685.5|682.7|685.59|682.79|685.59|682.79|685.5|682.7|0
1649389790000|2022-04-08 03:49:50|685.5|682.7|685.5|682.7|685.5|682.7|685.5|682.7|0
1649389820000|2022-04-08 03:50:20|685.69|682.89|685.69|682.89|685.69|682.89|685.59|682.79|0
1649389830000|2022-04-08 03:50:30|685.5|682.7|685.69|682.89|685.69|682.89|685.5|682.7|0
1649389840000|2022-04-08 03:50:40|685.5|682.7|685.5|682.7|685.5|682.7|685.5|682.7|0
1649389860000|2022-04-08 03:51:00|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649389940000|2022-04-08 03:52:20|685.5|682.7|685.5|682.7|685.5|682.7|685.5|682.7|0
1649389950000|2022-04-08 03:52:30|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649389980000|2022-04-08 03:53:00|685.5|682.7|685.5|682.7|685.5|682.7|685.5|682.7|0
1649390000000|2022-04-08 03:53:20|685.69|682.89|685.69|682.89|685.69|682.89|685.69|682.89|0
1649390060000|2022-04-08 03:54:20|685.5|682.7|685.5|682.7|685.5|682.7|685.5|682.7|0
1649390080000|2022-04-08 03:54:40|684.57|681.77|684.57|681.77|684.57|681.77|684.57|681.77|0
1649390090000|2022-04-08 03:54:50|684.38|681.58|684.38|681.58|684.38|681.58|684.2|681.4|0
1649390100000|2022-04-08 03:55:00|684.57|681.77|684.57|681.77|684.57|681.77|684.57|681.77|0
1649390110000|2022-04-08 03:55:10|684.76|681.96|684.76|681.96|684.76|681.96|684.76|681.96|0
1649390120000|2022-04-08 03:55:20|684.29|681.49|684.01|681.21|684.38|681.58|684.01|681.21|0
1649390130000|2022-04-08 03:55:30|684.2|681.4|684.2|681.4|684.2|681.4|684.2|681.4|0
1649390140000|2022-04-08 03:55:40|684.38|681.58|684.01|681.21|684.38|681.58|684.01|681.21|0
1649390150000|2022-04-08 03:55:50|684.2|681.4|684.38|681.58|684.38|681.58|684.2|681.4|0
1649390160000|2022-04-08 03:56:00|684.2|681.4|684.2|681.4|684.2|681.4|684.2|681.4|0
1649390170000|2022-04-08 03:56:10|684.38|681.58|684.38|681.58|684.38|681.58|684.29|681.49|0
1649390180000|2022-04-08 03:56:20|684.2|681.4|684.2|681.4|684.2|681.4|684.2|681.4|0
1649390210000|2022-04-08 03:56:50|684.38|681.58|684.38|681.58|684.38|681.58|684.38|681.58|0
1649390240000|2022-04-08 03:57:20|684.57|681.77|684.75|681.95|684.75|681.95|684.57|681.77|0
1649390250000|2022-04-08 03:57:30|684.38|681.58|684.57|681.77|684.57|681.77|684.38|681.58|0
1649390290000|2022-04-08 03:58:10|684.75|681.95|684.75|681.95|684.75|681.95|684.75|681.95|0
1649390350000|2022-04-08 03:59:10|684.94|682.14|684.94|682.14|684.94|682.14|684.94|682.14|0
1649390390000|2022-04-08 03:59:50|685.13|682.33|685.13|682.33|685.13|682.33|685.13|682.33|0
1649390400000|2022-04-08 04:00:00|685.31|682.51|685.31|682.51|685.5|682.7|685.31|682.51|0
1649390410000|2022-04-08 04:00:10|685.13|682.33|684.94|682.14|685.13|682.33|684.94|682.14|0
1649390420000|2022-04-08 04:00:20|685.13|682.33|685.13|682.33|685.13|682.33|685.13|682.33|0
1649390440000|2022-04-08 04:00:40|685.31|682.51|685.31|682.51|685.31|682.51|685.31|682.51|0
1649390450000|2022-04-08 04:00:50|685.13|682.33|685.13|682.33|685.13|682.33|685.13|682.33|0
1649390480000|2022-04-08 04:01:20|685.31|682.51|685.31|682.51|685.31|682.51|685.31|682.51|0
1649390490000|2022-04-08 04:01:30|685.21|682.41|684.94|682.14|685.21|682.41|684.94|682.14|0
1649390500000|2022-04-08 04:01:40|684.75|681.95|684.94|682.14|684.94|682.14|684.75|681.95|0
1649390520000|2022-04-08 04:02:00|684.75|681.95|684.75|681.95|684.94|682.14|684.75|681.95|0
1649390530000|2022-04-08 04:02:10|684.57|681.77|684.57|681.77|684.57|681.77|684.57|681.77|0
1649390560000|2022-04-08 04:02:40|684.75|681.95|684.66|681.86|684.75|681.95|684.66|681.86|0
1649390570000|2022-04-08 04:02:50|684.75|681.95|684.75|681.95|684.75|681.95|684.66|681.86|0
1649390580000|2022-04-08 04:03:00|684.57|681.77|684.57|681.77|684.57|681.77|684.57|681.77|0
1649390590000|2022-04-08 04:03:10|684.38|681.58|684.38|681.58|684.38|681.58|684.38|681.58|0
1649390620000|2022-04-08 04:03:40|684.28|681.48|684.19|681.39|684.38|681.58|684.19|681.39|0
1649390670000|2022-04-08 04:04:30|684.38|681.58|684.19|681.39|684.38|681.58|684.01|681.21|0
1649390680000|2022-04-08 04:04:40|684.01|681.21|684.01|681.21|684.01|681.21|684.01|681.21|0
1649390700000|2022-04-08 04:05:00|684.19|681.39|684.19|681.39|684.19|681.39|684.19|681.39|0
1649390720000|2022-04-08 04:05:20|684.38|681.58|684.38|681.58|684.38|681.58|684.38|681.58|0
1649390740000|2022-04-08 04:05:40|684.56|681.76|684.38|681.58|684.56|681.76|684.38|681.58|0
1649390770000|2022-04-08 04:06:10|684.19|681.39|684.19|681.39|684.19|681.39|684.19|681.39|0
1649390800000|2022-04-08 04:06:40|684.1|681.3|684.01|681.21|684.1|681.3|684.01|681.21|0
1649390810000|2022-04-08 04:06:50|684.19|681.39|684.19|681.39|684.19|681.39|684.19|681.39|0
1649390820000|2022-04-08 04:07:00|684.38|681.58|684.19|681.39|684.38|681.58|684.19|681.39|0
1649390880000|2022-04-08 04:08:00|684.09|681.29|684.19|681.39|684.19|681.39|684.09|681.29|0
1649390890000|2022-04-08 04:08:10|684.09|681.29|684.01|681.21|684.09|681.29|684.01|681.21|0
1649390900000|2022-04-08 04:08:20|684.09|681.29|684.19|681.39|684.19|681.39|684.09|681.29|0
1649390910000|2022-04-08 04:08:30|684.09|681.29|684.09|681.29|684.09|681.29|684.09|681.29|0
1649390920000|2022-04-08 04:08:40|684|681.2|684.09|681.29|684.19|681.39|684|681.2|0
1649390930000|2022-04-08 04:08:50|684|681.2|684.19|681.39|684.19|681.39|684|681.2|0
1649390950000|2022-04-08 04:09:10|684|681.2|684|681.2|684|681.2|684|681.2|0
1649390980000|2022-04-08 04:09:40|684.09|681.29|684|681.2|684.09|681.29|684|681.2|0
1649391000000|2022-04-08 04:10:00|684.09|681.29|684.19|681.39|684.19|681.39|684.09|681.29|0
1649391010000|2022-04-08 04:10:10|684.38|681.58|684.38|681.58|684.38|681.58|684.28|681.48|0
1649391060000|2022-04-08 04:11:00|684.56|681.76|684.56|681.76|684.56|681.76|684.56|681.76|0
1649391070000|2022-04-08 04:11:10|684.38|681.58|684.38|681.58|684.38|681.58|684.38|681.58|0
1649391080000|2022-04-08 04:11:20|684.56|681.76|684.65|681.85|684.65|681.85|684.56|681.76|0
1649391090000|2022-04-08 04:11:30|684.56|681.76|684.75|681.95|684.75|681.95|684.56|681.76|0
1649391100000|2022-04-08 04:11:40|684.56|681.76|684.38|681.58|684.56|681.76|684.38|681.58|0
1649391110000|2022-04-08 04:11:50|684.47|681.67|684.56|681.76|684.56|681.76|684.47|681.67|0
1649391130000|2022-04-08 04:12:10|684.38|681.58|684.38|681.58|684.38|681.58|684.38|681.58|0
1649391140000|2022-04-08 04:12:20|684.28|681.48|684.38|681.58|684.38|681.58|684.28|681.48|0
1649391160000|2022-04-08 04:12:40|684.56|681.76|684.56|681.76|684.56|681.76|684.56|681.76|0
1649391190000|2022-04-08 04:13:10|684.46|681.66|684.56|681.76|684.56|681.76|684.46|681.66|0
1649391240000|2022-04-08 04:14:00|684.37|681.57|684.37|681.57|684.37|681.57|684.37|681.57|0
1649391250000|2022-04-08 04:14:10|684.28|681.48|684.19|681.39|684.28|681.48|684.19|681.39|0
1649391270000|2022-04-08 04:14:30|684.09|681.29|684.19|681.39|684.19|681.39|684.09|681.29|0
1649391300000|2022-04-08 04:15:00|684.37|681.57|684.19|681.39|684.37|681.57|684.19|681.39|0
1649391310000|2022-04-08 04:15:10|684.28|681.48|684.28|681.48|684.28|681.48|684.28|681.48|0
1649391320000|2022-04-08 04:15:20|684.37|681.57|684.37|681.57|684.37|681.57|684.37|681.57|0
1649391330000|2022-04-08 04:15:30|684.28|681.48|684.19|681.39|684.28|681.48|684.19|681.39|0
1649391340000|2022-04-08 04:15:40|684.09|681.29|684.09|681.29|684.19|681.39|684.09|681.29|0
1649391350000|2022-04-08 04:15:50|684|681.2|684.19|681.39|684.19|681.39|684|681.2|0
1649391390000|2022-04-08 04:16:30|684|681.2|683.82|681.02|684|681.2|683.82|681.02|0
1649391400000|2022-04-08 04:16:40|683.63|680.83|683.63|680.83|683.63|680.83|683.63|680.83|0
1649391410000|2022-04-08 04:16:50|683.72|680.92|683.82|681.02|683.82|681.02|683.72|680.92|0
1649391420000|2022-04-08 04:17:00|683.63|680.83|683.63|680.83|683.63|680.83|683.63|680.83|0
1649391490000|2022-04-08 04:18:10|683.81|681.01|683.81|681.01|683.81|681.01|683.81|681.01|0
1649391520000|2022-04-08 04:18:40|683.63|680.83|683.44|680.64|683.63|680.83|683.44|680.64|0
1649391530000|2022-04-08 04:18:50|683.53|680.73|683.63|680.83|683.63|680.83|683.53|680.73|0
1649391540000|2022-04-08 04:19:00|683.72|680.92|683.72|680.92|683.72|680.92|683.63|680.83|0
1649391550000|2022-04-08 04:19:10|683.63|680.83|683.81|681.01|683.81|681.01|683.63|680.83|0
1649391560000|2022-04-08 04:19:20|683.72|680.92|683.72|680.92|683.72|680.92|683.72|680.92|0
1649391570000|2022-04-08 04:19:30|683.63|680.83|683.63|680.83|683.63|680.83|683.53|680.73|0
1649391580000|2022-04-08 04:19:40|683.44|680.64|683.44|680.64|683.44|680.64|683.44|680.64|0
1649391600000|2022-04-08 04:20:00|683.63|680.83|683.63|680.83|683.63|680.83|683.63|680.83|0
1649391610000|2022-04-08 04:20:10|683.44|680.64|683.44|680.64|683.44|680.64|683.44|680.64|0
1649391620000|2022-04-08 04:20:20|683.26|680.46|683.26|680.46|683.26|680.46|683.26|680.46|0
1649391670000|2022-04-08 04:21:10|683.44|680.64|683.44|680.64|683.44|680.64|683.44|680.64|0
1649391680000|2022-04-08 04:21:20|683.26|680.46|683.26|680.46|683.26|680.46|683.26|680.46|0
1649391710000|2022-04-08 04:21:50|683.25|680.45|683.25|680.45|683.25|680.45|683.25|680.45|0
1649391730000|2022-04-08 04:22:10|683.07|680.27|683.07|680.27|683.07|680.27|683.07|680.27|0
1649391740000|2022-04-08 04:22:20|683.25|680.45|683.25|680.45|683.25|680.45|683.25|680.45|0
1649391750000|2022-04-08 04:22:30|683.44|680.64|683.63|680.83|683.63|680.83|683.44|680.64|0
1649391760000|2022-04-08 04:22:40|683.44|680.64|683.34|680.54|683.44|680.64|683.34|680.54|0
1649391770000|2022-04-08 04:22:50|683.44|680.64|683.34|680.54|683.44|680.64|683.34|680.54|0
1649391780000|2022-04-08 04:23:00|683.44|680.64|683.25|680.45|683.44|680.64|683.25|680.45|0
1649391800000|2022-04-08 04:23:20|683.44|680.64|683.44|680.64|683.44|680.64|683.44|680.64|0
1649391820000|2022-04-08 04:23:40|680.91|678.11|680.91|678.11|680.91|678.11|680.91|678.11|0
1649391830000|2022-04-08 04:23:50|680.54|677.74|680.54|677.74|680.54|677.74|680.54|677.74|0
1649391880000|2022-04-08 04:24:40|680.72|677.92|680.72|677.92|680.72|677.92|680.72|677.92|0
1649391900000|2022-04-08 04:25:00|680.54|677.74|680.54|677.74|680.54|677.74|680.54|677.74|0
1649391920000|2022-04-08 04:25:20|680.72|677.92|680.72|677.92|680.72|677.92|680.72|677.92|0
1649391950000|2022-04-08 04:25:50|680.91|678.11|680.91|678.11|680.91|678.11|680.91|678.11|0
1649391980000|2022-04-08 04:26:20|681|678.2|681.09|678.29|681.09|678.29|681|678.2|0
1649392010000|2022-04-08 04:26:50|681.18|678.38|681.18|678.38|681.18|678.38|681.18|678.38|0
1649392020000|2022-04-08 04:27:00|681.28|678.48|681.28|678.48|681.47|678.67|681.28|678.48|0
1649392030000|2022-04-08 04:27:10|681.47|678.67|681.37|678.57|681.47|678.67|681.37|678.57|0
1649392040000|2022-04-08 04:27:20|681.47|678.67|681.28|678.48|681.47|678.67|681.28|678.48|0
1649392060000|2022-04-08 04:27:40|681.18|678.38|681.18|678.38|681.18|678.38|681.18|678.38|0
1649392070000|2022-04-08 04:27:50|681.28|678.48|681.28|678.48|681.28|678.48|681.28|678.48|0
1649392090000|2022-04-08 04:28:10|681.09|678.29|681.09|678.29|681.09|678.29|681.09|678.29|0
1649392100000|2022-04-08 04:28:20|681.28|678.48|681.28|678.48|681.28|678.48|681.28|678.48|0
1649392170000|2022-04-08 04:29:30|681.09|678.29|681.09|678.29|681.09|678.29|681.09|678.29|0
1649392180000|2022-04-08 04:29:40|681.28|678.48|681.28|678.48|681.28|678.48|681.28|678.48|0
1649392200000|2022-04-08 04:30:00|681.47|678.67|681.47|678.67|681.47|678.67|681.47|678.67|0
1649392220000|2022-04-08 04:30:20|681.28|678.48|681.28|678.48|681.28|678.48|681.28|678.48|0
1649392230000|2022-04-08 04:30:30|681.37|678.57|681.28|678.48|681.37|678.57|681.28|678.48|0
1649392290000|2022-04-08 04:31:30|681.18|678.38|681.28|678.48|681.28|678.48|681.18|678.38|0
1649392300000|2022-04-08 04:31:40|681.09|678.29|681.09|678.29|681.09|678.29|681.09|678.29|0
1649392330000|2022-04-08 04:32:10|681.28|678.48|681.28|678.48|681.28|678.48|681.28|678.48|0
1649392340000|2022-04-08 04:32:20|681.37|678.57|681.46|678.66|681.46|678.66|681.37|678.57|0
1649392360000|2022-04-08 04:32:40|681.09|678.29|681.09|678.29|681.09|678.29|681.09|678.29|0
1649392390000|2022-04-08 04:33:10|680.99|678.19|681.09|678.29|681.09|678.29|680.99|678.19|0
1649392410000|2022-04-08 04:33:30|680.9|678.1|680.9|678.1|680.9|678.1|680.9|678.1|0
1649392440000|2022-04-08 04:34:00|681.09|678.29|681.09|678.29|681.09|678.29|681.09|678.29|0
1649392470000|2022-04-08 04:34:30|681.18|678.38|681.18|678.38|681.18|678.38|681.18|678.38|0
1649392480000|2022-04-08 04:34:40|681.09|678.29|681.28|678.48|681.28|678.48|681.09|678.29|0
1649392490000|2022-04-08 04:34:50|681.09|678.29|681.09|678.29|681.09|678.29|681.09|678.29|0
1649392520000|2022-04-08 04:35:20|681.28|678.48|681.46|678.66|681.46|678.66|681.28|678.48|0
1649392530000|2022-04-08 04:35:30|681.65|678.85|681.65|678.85|681.65|678.85|681.65|678.85|0
1649392560000|2022-04-08 04:36:00|681.84|679.04|681.65|678.85|681.84|679.04|681.65|678.85|0
1649392600000|2022-04-08 04:36:40|681.84|679.04|681.84|679.04|681.84|679.04|681.74|678.94|0
1649392610000|2022-04-08 04:36:50|681.83|679.03|681.83|679.03|681.83|679.03|681.83|679.03|0
1649392620000|2022-04-08 04:37:00|681.74|678.94|681.65|678.85|681.74|678.94|681.65|678.85|0
1649392630000|2022-04-08 04:37:10|681.74|678.94|681.74|678.94|681.74|678.94|681.74|678.94|0
1649392640000|2022-04-08 04:37:20|681.83|679.03|681.83|679.03|681.83|679.03|681.83|679.03|0
1649392660000|2022-04-08 04:37:40|682.02|679.22|682.02|679.22|682.02|679.22|682.02|679.22|0
1649392670000|2022-04-08 04:37:50|681.83|679.03|681.83|679.03|681.83|679.03|681.83|679.03|0
1649392690000|2022-04-08 04:38:10|681.65|678.85|681.65|678.85|681.65|678.85|681.65|678.85|0
1649392700000|2022-04-08 04:38:20|681.83|679.03|681.83|679.03|681.83|679.03|681.83|679.03|0
1649392710000|2022-04-08 04:38:30|681.65|678.85|681.65|678.85|681.65|678.85|681.65|678.85|0
1649392760000|2022-04-08 04:39:20|681.74|678.94|681.65|678.85|681.74|678.94|681.65|678.85|0
1649392790000|2022-04-08 04:39:50|681.74|678.94|681.65|678.85|681.74|678.94|681.65|678.85|0
1649392800000|2022-04-08 04:40:00|681.83|679.03|681.83|679.03|681.83|679.03|681.83|679.03|0
1649392830000|2022-04-08 04:40:30|682.02|679.22|681.92|679.12|682.02|679.22|681.92|679.12|0
1649392840000|2022-04-08 04:40:40|682.02|679.22|682.02|679.22|682.02|679.22|682.02|679.22|0
1649392860000|2022-04-08 04:41:00|681.92|679.12|681.83|679.03|681.92|679.12|681.83|679.03|0
1649392880000|2022-04-08 04:41:20|682.02|679.22|682.02|679.22|682.02|679.22|682.02|679.22|0
1649392900000|2022-04-08 04:41:40|682.21|679.41|682.11|679.31|682.21|679.41|682.02|679.22|0
1649392910000|2022-04-08 04:41:50|682.02|679.22|682.02|679.22|682.02|679.22|681.92|679.12|0
1649392970000|2022-04-08 04:42:50|681.83|679.03|681.83|679.03|681.83|679.03|681.83|679.03|0
1649392990000|2022-04-08 04:43:10|681.65|678.85|681.65|678.85|681.65|678.85|681.65|678.85|0
1649393010000|2022-04-08 04:43:30|681.09|678.29|681.09|678.29|681.09|678.29|681.09|678.29|0
1649393050000|2022-04-08 04:44:10|680.9|678.1|680.9|678.1|680.9|678.1|680.9|678.1|0
1649393060000|2022-04-08 04:44:20|681.09|678.29|680.9|678.1|681.09|678.29|680.9|678.1|0
1649393080000|2022-04-08 04:44:40|680.99|678.19|680.99|678.19|680.99|678.19|680.9|678.1|0
1649393090000|2022-04-08 04:44:50|680.9|678.1|680.99|678.19|680.99|678.19|680.9|678.1|0
1649393100000|2022-04-08 04:45:00|680.9|678.1|680.9|678.1|680.9|678.1|680.9|678.1|0
1649393160000|2022-04-08 04:46:00|680.71|677.91|680.62|677.82|680.71|677.91|680.62|677.82|0
1649393170000|2022-04-08 04:46:10|680.53|677.73|680.53|677.73|680.53|677.73|680.53|677.73|0
1649393200000|2022-04-08 04:46:40|680.34|677.54|680.34|677.54|680.34|677.54|680.34|677.54|0
1649393220000|2022-04-08 04:47:00|680.43|677.63|680.43|677.63|680.43|677.63|680.43|677.63|0
1649393230000|2022-04-08 04:47:10|680.53|677.73|680.53|677.73|680.53|677.73|680.53|677.73|0
1649393250000|2022-04-08 04:47:30|680.34|677.54|680.34|677.54|680.34|677.54|680.34|677.54|0
1649393270000|2022-04-08 04:47:50|680.53|677.73|680.53|677.73|680.53|677.73|680.53|677.73|0
1649393340000|2022-04-08 04:49:00|680.34|677.54|680.34|677.54|680.34|677.54|680.34|677.54|0
1649393350000|2022-04-08 04:49:10|680.43|677.63|680.15|677.35|680.43|677.63|680.15|677.35|0
1649393400000|2022-04-08 04:50:00|680.34|677.54|680.34|677.54|680.34|677.54|680.34|677.54|0
1649393410000|2022-04-08 04:50:10|680.15|677.35|680.06|677.26|680.15|677.35|680.06|677.26|0
1649393420000|2022-04-08 04:50:20|679.97|677.17|679.97|677.17|679.97|677.17|679.97|677.17|0
1649393450000|2022-04-08 04:50:50|680.15|677.35|679.97|677.17|680.15|677.35|679.97|677.17|0
1649393460000|2022-04-08 04:51:00|680.15|677.35|680.15|677.35|680.15|677.35|680.15|677.35|0
1649393480000|2022-04-08 04:51:20|680.06|677.26|680.15|677.35|680.15|677.35|680.06|677.26|0
1649393510000|2022-04-08 04:51:50|679.97|677.17|679.97|677.17|679.97|677.17|679.97|677.17|0
1649393540000|2022-04-08 04:52:20|680.15|677.35|680.15|677.35|680.15|677.35|680.15|677.35|0
1649393550000|2022-04-08 04:52:30|679.97|677.17|679.97|677.17|679.97|677.17|679.97|677.17|0
1649393560000|2022-04-08 04:52:40|679.78|676.98|679.78|676.98|679.78|676.98|679.78|676.98|0
1649393570000|2022-04-08 04:52:50|679.96|677.16|679.96|677.16|679.96|677.16|679.96|677.16|0
1649393580000|2022-04-08 04:53:00|679.78|676.98|679.78|676.98|679.78|676.98|679.78|676.98|0
1649393590000|2022-04-08 04:53:10|679.59|676.79|679.59|676.79|679.59|676.79|679.59|676.79|0
1649393670000|2022-04-08 04:54:30|679.41|676.61|679.41|676.61|679.41|676.61|679.41|676.61|0
1649393700000|2022-04-08 04:55:00|679.59|676.79|679.59|676.79|679.59|676.79|679.59|676.79|0
1649393710000|2022-04-08 04:55:10|679.41|676.61|679.41|676.61|679.41|676.61|679.41|676.61|0
1649393720000|2022-04-08 04:55:20|679.49|676.69|679.59|676.79|679.59|676.79|679.41|676.61|0
1649393730000|2022-04-08 04:55:30|679.78|676.98|679.78|676.98|679.78|676.98|679.78|676.98|0
1649393740000|2022-04-08 04:55:40|679.96|677.16|679.96|677.16|679.96|677.16|679.96|677.16|0
1649393750000|2022-04-08 04:55:50|680.15|677.35|680.15|677.35|680.15|677.35|680.15|677.35|0
1649393760000|2022-04-08 04:56:00|679.96|677.16|679.96|677.16|679.96|677.16|679.96|677.16|0
1649393820000|2022-04-08 04:57:00|680.15|677.35|680.15|677.35|680.15|677.35|680.15|677.35|0
1649393830000|2022-04-08 04:57:10|679.96|677.16|679.96|677.16|679.96|677.16|679.96|677.16|0
1649393850000|2022-04-08 04:57:30|680.05|677.25|679.96|677.16|680.05|677.25|679.96|677.16|0
1649393930000|2022-04-08 04:58:50|680.15|677.35|680.15|677.35|680.15|677.35|680.15|677.35|0
1649393940000|2022-04-08 04:59:00|680.33|677.53|680.15|677.35|680.33|677.53|680.15|677.35|0
1649393950000|2022-04-08 04:59:10|680.33|677.53|680.33|677.53|680.33|677.53|680.33|677.53|0
1649393970000|2022-04-08 04:59:30|680.15|677.35|680.15|677.35|680.15|677.35|680.15|677.35|0
1649393980000|2022-04-08 04:59:40|680.33|677.53|680.33|677.53|680.33|677.53|680.33|677.53|0
1649393990000|2022-04-08 04:59:50|680.52|677.72|680.52|677.72|680.52|677.72|680.52|677.72|0
1649394000000|2022-04-08 05:00:00|680.33|677.53|680.52|677.72|680.52|677.72|680.33|677.53|0
1649394040000|2022-04-08 05:00:40|680.33|677.53|680.52|677.72|680.52|677.72|680.33|677.53|0
1649394060000|2022-04-08 05:01:00|680.89|678.09|681.08|678.28|681.08|678.28|680.89|678.09|0
1649394070000|2022-04-08 05:01:10|680.89|678.09|680.89|678.09|680.89|678.09|680.89|678.09|0
1649394080000|2022-04-08 05:01:20|680.33|677.53|680.52|677.72|680.52|677.72|680.33|677.53|0
1649394100000|2022-04-08 05:01:40|680.33|677.53|680.52|677.72|680.52|677.72|680.33|677.53|0
1649394110000|2022-04-08 05:01:50|680.71|677.91|680.71|677.91|680.71|677.91|680.71|677.91|0
1649394120000|2022-04-08 05:02:00|680.89|678.09|681.08|678.28|681.08|678.28|680.89|678.09|0
1649394130000|2022-04-08 05:02:10|681.26|678.46|681.08|678.28|681.26|678.46|681.08|678.28|0
1649394140000|2022-04-08 05:02:20|681.26|678.46|681.08|678.28|681.26|678.46|681.08|678.28|0
1649394150000|2022-04-08 05:02:30|681.17|678.37|681.08|678.28|681.17|678.37|681.08|678.28|0
1649394160000|2022-04-08 05:02:40|680.89|678.09|680.89|678.09|681.08|678.28|680.89|678.09|0
1649394170000|2022-04-08 05:02:50|680.71|677.91|680.71|677.91|680.71|677.91|680.71|677.91|0
1649394180000|2022-04-08 05:03:00|680.8|678|680.79|677.99|680.89|678.09|680.79|677.99|0
1649394190000|2022-04-08 05:03:10|680.89|678.09|680.71|677.91|680.89|678.09|680.71|677.91|0
1649394200000|2022-04-08 05:03:20|680.89|678.09|680.89|678.09|680.89|678.09|680.89|678.09|0
1649394210000|2022-04-08 05:03:30|680.71|677.91|680.71|677.91|680.71|677.91|680.71|677.91|0
1649394220000|2022-04-08 05:03:40|680.61|677.81|680.61|677.81|680.61|677.81|680.61|677.81|0
1649394230000|2022-04-08 05:03:50|680.52|677.72|680.52|677.72|680.52|677.72|680.52|677.72|0
1649394240000|2022-04-08 05:04:00|680.33|677.53|680.33|677.53|680.33|677.53|680.33|677.53|0
1649394260000|2022-04-08 05:04:20|680.52|677.72|680.52|677.72|680.52|677.72|680.52|677.72|0
1649394290000|2022-04-08 05:04:50|680.33|677.53|680.33|677.53|680.33|677.53|680.15|677.35|0
1649394300000|2022-04-08 05:05:00|680.15|677.35|679.96|677.16|680.15|677.35|679.96|677.16|0
1649394310000|2022-04-08 05:05:10|679.86|677.06|679.77|676.97|679.86|677.06|679.77|676.97|0
1649394320000|2022-04-08 05:05:20|679.96|677.16|679.96|677.16|679.96|677.16|679.96|677.16|0
1649394330000|2022-04-08 05:05:30|679.77|676.97|679.96|677.16|679.96|677.16|679.77|676.97|0
1649394370000|2022-04-08 05:06:10|679.77|676.97|679.86|677.06|679.86|677.06|679.77|676.97|0
1649394380000|2022-04-08 05:06:20|679.77|676.97|679.77|676.97|679.77|676.97|679.77|676.97|0
1649394390000|2022-04-08 05:06:30|679.59|676.79|679.59|676.79|679.59|676.79|679.59|676.79|0
1649394400000|2022-04-08 05:06:40|679.77|676.97|679.77|676.97|679.77|676.97|679.77|676.97|0
1649394410000|2022-04-08 05:06:50|679.68|676.88|679.77|676.97|679.77|676.97|679.68|676.88|0
1649394420000|2022-04-08 05:07:00|679.68|676.88|679.77|676.97|679.77|676.97|679.68|676.88|0
1649394430000|2022-04-08 05:07:10|679.68|676.88|679.68|676.88|679.68|676.88|679.68|676.88|0
1649394440000|2022-04-08 05:07:20|679.59|676.79|679.59|676.79|679.59|676.79|679.59|676.79|0
1649394450000|2022-04-08 05:07:30|679.77|676.97|679.77|676.97|679.77|676.97|679.77|676.97|0
1649394460000|2022-04-08 05:07:40|679.59|676.79|679.59|676.79|679.59|676.79|679.59|676.79|0
1649394470000|2022-04-08 05:07:50|679.4|676.6|679.59|676.79|679.59|676.79|679.4|676.6|0
1649394480000|2022-04-08 05:08:00|679.49|676.69|679.59|676.79|679.59|676.79|679.49|676.69|0
1649394510000|2022-04-08 05:08:30|679.4|676.6|679.4|676.6|679.4|676.6|679.4|676.6|0
1649394520000|2022-04-08 05:08:40|679.49|676.69|679.59|676.79|679.59|676.79|679.4|676.6|0
1649394530000|2022-04-08 05:08:50|679.77|676.97|679.77|676.97|679.77|676.97|679.77|676.97|0
1649394550000|2022-04-08 05:09:10|679.59|676.79|679.59|676.79|679.59|676.79|679.4|676.6|0
1649394560000|2022-04-08 05:09:20|679.77|676.97|679.77|676.97|679.77|676.97|679.77|676.97|0
1649394580000|2022-04-08 05:09:40|679.96|677.16|679.96|677.16|679.96|677.16|679.96|677.16|0
1649394590000|2022-04-08 05:09:50|680.14|677.34|680.52|677.72|680.52|677.72|680.14|677.34|0
1649394600000|2022-04-08 05:10:00|680.33|677.53|679.96|677.16|680.33|677.53|679.96|677.16|0
1649394610000|2022-04-08 05:10:10|680.05|677.25|680.33|677.53|680.33|677.53|680.05|677.25|0
1649394620000|2022-04-08 05:10:20|680.52|677.72|680.33|677.53|680.52|677.72|680.33|677.53|0
1649394630000|2022-04-08 05:10:30|680.52|677.72|680.42|677.62|680.52|677.72|680.42|677.62|0
1649394640000|2022-04-08 05:10:40|680.33|677.53|680.33|677.53|680.33|677.53|680.33|677.53|0
1649394670000|2022-04-08 05:11:10|680.52|677.72|680.52|677.72|680.52|677.72|680.52|677.72|0
1649394680000|2022-04-08 05:11:20|680.7|677.9|680.7|677.9|680.7|677.9|680.7|677.9|0
1649394690000|2022-04-08 05:11:30|680.89|678.09|680.7|677.9|680.89|678.09|680.7|677.9|0
1649394700000|2022-04-08 05:11:40|680.89|678.09|680.79|677.99|680.89|678.09|680.7|677.9|0
1649394710000|2022-04-08 05:11:50|680.89|678.09|680.89|678.09|680.89|678.09|680.89|678.09|0
1649394720000|2022-04-08 05:12:00|680.7|677.9|680.79|677.99|680.79|677.99|680.7|677.9|0
1649394730000|2022-04-08 05:12:10|680.89|678.09|680.89|678.09|680.89|678.09|680.89|678.09|0
1649394740000|2022-04-08 05:12:20|681.07|678.27|681.45|678.65|681.45|678.65|681.07|678.27|0
1649394750000|2022-04-08 05:12:30|681.26|678.46|681.26|678.46|681.26|678.46|681.26|678.46|0
1649394760000|2022-04-08 05:12:40|681.07|678.27|681.26|678.46|681.26|678.46|681.07|678.27|0
1649394780000|2022-04-08 05:13:00|681.63|678.83|681.26|678.46|681.63|678.83|681.26|678.46|0
1649394800000|2022-04-08 05:13:20|681.45|678.65|681.45|678.65|681.45|678.65|681.45|678.65|0
1649394840000|2022-04-08 05:14:00|681.26|678.46|681.45|678.65|681.45|678.65|681.26|678.46|0
1649394850000|2022-04-08 05:14:10|681.63|678.83|681.63|678.83|681.82|679.02|681.63|678.83|0
1649394860000|2022-04-08 05:14:20|681.82|679.02|681.82|679.02|681.82|679.02|681.82|679.02|0
1649394870000|2022-04-08 05:14:30|682.01|679.21|682.01|679.21|682.01|679.21|682.01|679.21|0
1649394880000|2022-04-08 05:14:40|682|679.2|682.09|679.29|682.09|679.29|682|679.2|0
1649394890000|2022-04-08 05:14:50|682.19|679.39|682.38|679.58|682.38|679.58|682.19|679.39|0
1649394900000|2022-04-08 05:15:00|682.56|679.76|682.19|679.39|682.56|679.76|682.19|679.39|0
1649394910000|2022-04-08 05:15:10|682.38|679.58|682.38|679.58|682.38|679.58|682.38|679.58|0
1649394920000|2022-04-08 05:15:20|682.56|679.76|682.75|679.95|682.75|679.95|682.56|679.76|0
1649394930000|2022-04-08 05:15:30|682.94|680.14|682.94|680.14|682.94|680.14|682.94|680.14|0
1649394940000|2022-04-08 05:15:40|683.31|680.51|683.31|680.51|683.31|680.51|683.21|680.41|0
1649394950000|2022-04-08 05:15:50|683.5|680.7|683.31|680.51|683.5|680.7|683.31|680.51|0
1649394970000|2022-04-08 05:16:10|683.4|680.6|683.5|680.7|683.5|680.7|683.31|680.51|0
1649394980000|2022-04-08 05:16:20|683.31|680.51|683.12|680.32|683.31|680.51|683.12|680.32|0
1649395000000|2022-04-08 05:16:40|683.31|680.51|683.12|680.32|683.31|680.51|683.12|680.32|0
1649395010000|2022-04-08 05:16:50|683.31|680.51|683.5|680.7|683.5|680.7|683.31|680.51|0
1649395040000|2022-04-08 05:17:20|683.68|680.88|683.5|680.7|683.68|680.88|683.5|680.7|0
1649395050000|2022-04-08 05:17:30|683.68|680.88|683.5|680.7|683.68|680.88|683.31|680.51|0
1649395060000|2022-04-08 05:17:40|683.31|680.51|683.4|680.6|683.4|680.6|683.31|680.51|0
1649395070000|2022-04-08 05:17:50|683.5|680.7|683.5|680.7|683.5|680.7|683.5|680.7|0
1649395080000|2022-04-08 05:18:00|683.59|680.79|683.31|680.51|683.59|680.79|683.31|680.51|0
1649395090000|2022-04-08 05:18:10|683.5|680.7|683.5|680.7|683.5|680.7|683.5|680.7|0
1649395100000|2022-04-08 05:18:20|683.4|680.6|683.5|680.7|683.5|680.7|683.4|680.6|0
1649395130000|2022-04-08 05:18:50|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395140000|2022-04-08 05:19:00|683.58|680.78|683.68|680.88|683.68|680.88|683.58|680.78|0
1649395160000|2022-04-08 05:19:20|683.87|681.07|683.87|681.07|683.87|681.07|683.87|681.07|0
1649395180000|2022-04-08 05:19:40|684.05|681.25|684.05|681.25|684.05|681.25|684.05|681.25|0
1649395190000|2022-04-08 05:19:50|684.14|681.34|684.05|681.25|684.14|681.34|684.05|681.25|0
1649395200000|2022-04-08 05:20:00|684.24|681.44|684.43|681.63|684.43|681.63|684.24|681.44|0
1649395210000|2022-04-08 05:20:10|684.61|681.81|684.61|681.81|684.61|681.81|684.61|681.81|0
1649395240000|2022-04-08 05:20:40|684.43|681.63|684.43|681.63|684.43|681.63|684.43|681.63|0
1649395260000|2022-04-08 05:21:00|684.61|681.81|684.8|682|684.8|682|684.61|681.81|0
1649395270000|2022-04-08 05:21:10|684.61|681.81|684.61|681.81|684.61|681.81|684.43|681.63|0
1649395280000|2022-04-08 05:21:20|684.43|681.63|684.43|681.63|684.43|681.63|684.43|681.63|0
1649395300000|2022-04-08 05:21:40|684.24|681.44|684.24|681.44|684.24|681.44|684.24|681.44|0
1649395310000|2022-04-08 05:21:50|684.14|681.34|684.24|681.44|684.24|681.44|684.05|681.25|0
1649395320000|2022-04-08 05:22:00|683.68|680.88|683.77|680.97|683.87|681.07|683.68|680.88|0
1649395330000|2022-04-08 05:22:10|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395340000|2022-04-08 05:22:20|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649395350000|2022-04-08 05:22:30|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395360000|2022-04-08 05:22:40|683.87|681.07|683.68|680.88|683.87|681.07|683.68|680.88|0
1649395410000|2022-04-08 05:23:30|683.87|681.07|683.87|681.07|683.87|681.07|683.68|680.88|0
1649395420000|2022-04-08 05:23:40|684.05|681.25|683.87|681.07|684.05|681.25|683.87|681.07|0
1649395430000|2022-04-08 05:23:50|684.05|681.25|684.05|681.25|684.05|681.25|684.05|681.25|0
1649395440000|2022-04-08 05:24:00|683.87|681.07|683.87|681.07|683.87|681.07|683.87|681.07|0
1649395450000|2022-04-08 05:24:10|683.68|680.88|683.77|680.97|683.77|680.97|683.68|680.88|0
1649395460000|2022-04-08 05:24:20|683.87|681.07|683.87|681.07|683.87|681.07|683.87|681.07|0
1649395470000|2022-04-08 05:24:30|684.05|681.25|683.96|681.16|684.05|681.25|683.96|681.16|0
1649395480000|2022-04-08 05:24:40|684.05|681.25|684.05|681.25|684.05|681.25|683.96|681.16|0
1649395500000|2022-04-08 05:25:00|683.87|681.07|683.87|681.07|683.87|681.07|683.87|681.07|0
1649395510000|2022-04-08 05:25:10|683.58|680.78|684.05|681.25|684.05|681.25|683.58|680.78|0
1649395520000|2022-04-08 05:25:20|684.14|681.34|683.68|680.88|684.24|681.44|683.68|680.88|0
1649395540000|2022-04-08 05:25:40|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649395560000|2022-04-08 05:26:00|683.68|680.88|683.49|680.69|683.68|680.88|683.49|680.69|0
1649395570000|2022-04-08 05:26:10|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395580000|2022-04-08 05:26:20|683.49|680.69|683.31|680.51|683.49|680.69|683.31|680.51|0
1649395590000|2022-04-08 05:26:30|683.12|680.32|683.31|680.51|683.31|680.51|683.12|680.32|0
1649395600000|2022-04-08 05:26:40|683.12|680.32|683.31|680.51|683.31|680.51|683.12|680.32|0
1649395610000|2022-04-08 05:26:50|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649395620000|2022-04-08 05:27:00|683.68|680.88|683.49|680.69|683.68|680.88|683.49|680.69|0
1649395640000|2022-04-08 05:27:20|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395650000|2022-04-08 05:27:30|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649395660000|2022-04-08 05:27:40|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395670000|2022-04-08 05:27:50|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649395730000|2022-04-08 05:28:50|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395740000|2022-04-08 05:29:00|683.49|680.69|683.49|680.69|683.49|680.69|683.39|680.59|0
1649395760000|2022-04-08 05:29:20|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395770000|2022-04-08 05:29:30|683.86|681.06|683.86|681.06|683.86|681.06|683.86|681.06|0
1649395780000|2022-04-08 05:29:40|684.05|681.25|684.05|681.25|684.05|681.25|683.86|681.06|0
1649395790000|2022-04-08 05:29:50|683.86|681.06|683.68|680.88|683.86|681.06|683.68|680.88|0
1649395800000|2022-04-08 05:30:00|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649395810000|2022-04-08 05:30:10|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395820000|2022-04-08 05:30:20|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649395840000|2022-04-08 05:30:40|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395850000|2022-04-08 05:30:50|683.77|680.97|683.86|681.06|683.86|681.06|683.77|680.97|0
1649395870000|2022-04-08 05:31:10|683.68|680.88|683.58|680.78|683.68|680.88|683.49|680.69|0
1649395880000|2022-04-08 05:31:20|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395900000|2022-04-08 05:31:40|683.86|681.06|683.68|680.88|683.86|681.06|683.68|680.88|0
1649395910000|2022-04-08 05:31:50|683.86|681.06|683.68|680.88|683.86|681.06|683.68|680.88|0
1649395920000|2022-04-08 05:32:00|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649395950000|2022-04-08 05:32:30|683.68|680.88|683.68|680.88|683.68|680.88|683.68|680.88|0
1649395970000|2022-04-08 05:32:50|683.39|680.59|683.3|680.5|683.39|680.59|683.3|680.5|0
1649395980000|2022-04-08 05:33:00|683.21|680.41|683.21|680.41|683.21|680.41|683.21|680.41|0
1649395990000|2022-04-08 05:33:10|683.12|680.32|683.3|680.5|683.3|680.5|683.12|680.32|0
1649396000000|2022-04-08 05:33:20|683.49|680.69|683.3|680.5|683.49|680.69|683.3|680.5|0
1649396010000|2022-04-08 05:33:30|683.39|680.59|683.3|680.5|683.39|680.59|683.3|680.5|0
1649396020000|2022-04-08 05:33:40|683.39|680.59|683.39|680.59|683.39|680.59|683.3|680.5|0
1649396030000|2022-04-08 05:33:50|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649396040000|2022-04-08 05:34:00|683.3|680.5|683.3|680.5|683.3|680.5|683.3|680.5|0
1649396050000|2022-04-08 05:34:10|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649396070000|2022-04-08 05:34:30|683.58|680.78|683.49|680.69|683.68|680.88|683.49|680.69|0
1649396080000|2022-04-08 05:34:40|683.67|680.87|683.67|680.87|683.67|680.87|683.67|680.87|0
1649396100000|2022-04-08 05:35:00|683.58|680.78|683.49|680.69|683.58|680.78|683.49|680.69|0
1649396110000|2022-04-08 05:35:10|683.67|680.87|683.67|680.87|683.67|680.87|683.67|680.87|0
1649396120000|2022-04-08 05:35:20|683.49|680.69|683.49|680.69|683.49|680.69|683.49|680.69|0
1649396150000|2022-04-08 05:35:50|683.58|680.78|683.58|680.78|683.58|680.78|683.58|680.78|0
1649396160000|2022-04-08 05:36:00|683.49|680.69|683.3|680.5|683.49|680.69|683.3|680.5|0
1649396170000|2022-04-08 05:36:10|683.11|680.31|683.2|680.4|683.2|680.4|683.11|680.31|0
1649396180000|2022-04-08 05:36:20|683.11|680.31|683.3|680.5|683.3|680.5|683.11|680.31|0
1649396190000|2022-04-08 05:36:30|683.11|680.31|682.93|680.13|683.11|680.31|682.93|680.13|0
1649396210000|2022-04-08 05:36:50|683.11|680.31|683.11|680.31|683.11|680.31|683.11|680.31|0
1649396220000|2022-04-08 05:37:00|682.93|680.13|682.93|680.13|682.93|680.13|682.93|680.13|0
1649396250000|2022-04-08 05:37:30|683.11|680.31|683.11|680.31|683.11|680.31|683.11|680.31|0
1649396270000|2022-04-08 05:37:50|682.93|680.13|682.93|680.13|682.93|680.13|682.93|680.13|0
1649396280000|2022-04-08 05:38:00|683.02|680.22|682.93|680.13|683.02|680.22|682.93|680.13|0
1649396290000|2022-04-08 05:38:10|683.11|680.31|682.93|680.13|683.11|680.31|682.93|680.13|0
1649396300000|2022-04-08 05:38:20|683.02|680.22|683.11|680.31|683.11|680.31|682.93|680.13|0
1649396310000|2022-04-08 05:38:30|683.02|680.22|682.93|680.13|683.02|680.22|682.93|680.13|0
1649396320000|2022-04-08 05:38:40|683.02|680.22|683.11|680.31|683.11|680.31|683.02|680.22|0
1649396340000|2022-04-08 05:39:00|683.3|680.5|683.3|680.5|683.3|680.5|683.3|680.5|0
1649396350000|2022-04-08 05:39:10|683.11|680.31|683.11|680.31|683.11|680.31|683.11|680.31|0
1649396360000|2022-04-08 05:39:20|683.3|680.5|683.3|680.5|683.3|680.5|683.3|680.5|0
1649396370000|2022-04-08 05:39:30|683.11|680.31|683.3|680.5|683.3|680.5|683.11|680.31|0
1649396380000|2022-04-08 05:39:40|683.11|680.31|683.3|680.5|683.3|680.5|683.11|680.31|0
1649396390000|2022-04-08 05:39:50|683.2|680.4|683.3|680.5|683.3|680.5|683.2|680.4|0
1649396400000|2022-04-08 05:40:00|683.11|680.31|683.11|680.31|683.11|680.31|683.11|680.31|0
1649396410000|2022-04-08 05:40:10|682.93|680.13|682.93|680.13|682.93|680.13|682.93|680.13|0
1649396420000|2022-04-08 05:40:20|683.11|680.31|683.11|680.31|683.11|680.31|683.11|680.31|0
1649396450000|2022-04-08 05:40:50|683.3|680.5|682.93|680.13|683.3|680.5|682.93|680.13|0
1649396460000|2022-04-08 05:41:00|682.74|679.94|682.74|679.94|682.83|680.03|682.74|679.94|0
1649396470000|2022-04-08 05:41:10|682.83|680.03|682.74|679.94|682.83|680.03|682.74|679.94|0
1649396490000|2022-04-08 05:41:30|682.93|680.13|682.93|680.13|682.93|680.13|682.93|680.13|0
1649396530000|2022-04-08 05:42:10|682.74|679.94|682.93|680.13|682.93|680.13|682.74|679.94|0
1649396540000|2022-04-08 05:42:20|683.11|680.31|683.11|680.31|683.11|680.31|683.11|680.31|0
1649396550000|2022-04-08 05:42:30|683.2|680.4|683.11|680.31|683.2|680.4|683.11|680.31|0
1649396560000|2022-04-08 05:42:40|682.93|680.13|682.93|680.13|682.93|680.13|682.93|680.13|0
1649396570000|2022-04-08 05:42:50|683.11|680.31|683.11|680.31|683.11|680.31|682.93|680.13|0
1649396580000|2022-04-08 05:43:00|683.3|680.5|683.3|680.5|683.3|680.5|683.3|680.5|0
1649396620000|2022-04-08 05:43:40|683.11|680.31|683.2|680.4|683.3|680.5|683.11|680.31|0
1649396630000|2022-04-08 05:43:50|683.11|680.31|683.11|680.31|683.11|680.31|683.11|680.31|0
1649396670000|2022-04-08 05:44:30|683.2|680.4|683.3|680.5|683.3|680.5|683.2|680.4|0
1649396690000|2022-04-08 05:44:50|683.39|680.59|683.48|680.68|683.48|680.68|683.39|680.59|0
1649396710000|2022-04-08 05:45:10|683.67|680.87|683.48|680.68|683.67|680.87|683.48|680.68|0
1649396720000|2022-04-08 05:45:20|683.67|680.87|683.67|680.87|683.67|680.87|683.67|680.87|0
1649396730000|2022-04-08 05:45:30|683.86|681.06|683.86|681.06|683.86|681.06|683.86|681.06|0
1649396740000|2022-04-08 05:45:40|683.67|680.87|683.67|680.87|683.67|680.87|683.67|680.87|0
1649396750000|2022-04-08 05:45:50|683.86|681.06|683.86|681.06|683.86|681.06|683.86|681.06|0
1649396760000|2022-04-08 05:46:00|683.67|680.87|683.86|681.06|683.86|681.06|683.67|680.87|0
1649396770000|2022-04-08 05:46:10|683.67|680.87|683.67|680.87|683.67|680.87|683.67|680.87|0
1649396800000|2022-04-08 05:46:40|683.86|681.06|684.23|681.43|684.23|681.43|683.86|681.06|0
1649396810000|2022-04-08 05:46:50|684.13|681.33|684.04|681.24|684.13|681.33|684.04|681.24|0
1649396830000|2022-04-08 05:47:10|684.23|681.43|684.23|681.43|684.23|681.43|684.23|681.43|0
1649396840000|2022-04-08 05:47:20|684.42|681.62|684.42|681.62|684.42|681.62|684.42|681.62|0
1649396850000|2022-04-08 05:47:30|684.23|681.43|683.86|681.06|684.23|681.43|683.86|681.06|0
1649396860000|2022-04-08 05:47:40|683.67|680.87|683.67|680.87|683.67|680.87|683.67|680.87|0
1649396870000|2022-04-08 05:47:50|683.86|681.06|683.95|681.15|683.95|681.15|683.86|681.06|0
1649396880000|2022-04-08 05:48:00|683.86|681.06|683.48|680.68|683.86|681.06|683.48|680.68|0
1649396910000|2022-04-08 05:48:30|683.67|680.87|683.67|680.87|683.67|680.87|683.67|680.87|0
1649396930000|2022-04-08 05:48:50|683.76|680.96|683.86|681.06|683.86|681.06|683.67|680.87|0
1649396940000|2022-04-08 05:49:00|684.04|681.24|684.04|681.24|684.04|681.24|683.86|681.06|0
1649396950000|2022-04-08 05:49:10|684.23|681.43|684.23|681.43|684.23|681.43|684.23|681.43|0
1649396960000|2022-04-08 05:49:20|684.42|681.62|684.42|681.62|684.42|681.62|684.42|681.62|0
1649396970000|2022-04-08 05:49:30|684.32|681.52|684.23|681.43|684.32|681.52|684.23|681.43|0
1649396990000|2022-04-08 05:49:50|684.32|681.52|684.32|681.52|684.32|681.52|684.32|681.52|0
1649397000000|2022-04-08 05:50:00|684.23|681.43|684.04|681.24|684.23|681.43|683.94|681.14|0
1649397010000|2022-04-08 05:50:10|684.32|681.52|684.41|681.61|684.41|681.61|684.32|681.52|0
1649397020000|2022-04-08 05:50:20|684.23|681.43|684.23|681.43|684.32|681.52|684.23|681.43|0
1649397030000|2022-04-08 05:50:30|684.41|681.61|684.04|681.24|684.41|681.61|684.04|681.24|0
1649397040000|2022-04-08 05:50:40|684.23|681.43|684.23|681.43|684.23|681.43|684.23|681.43|0
1649397050000|2022-04-08 05:50:50|684.41|681.61|684.41|681.61|684.41|681.61|684.41|681.61|0
1649397060000|2022-04-08 05:51:00|684.6|681.8|684.6|681.8|684.6|681.8|684.6|681.8|0
1649397070000|2022-04-08 05:51:10|684.41|681.61|684.41|681.61|684.41|681.61|684.41|681.61|0
1649397080000|2022-04-08 05:51:20|684.6|681.8|684.5|681.7|684.6|681.8|684.5|681.7|0
1649397090000|2022-04-08 05:51:30|684.6|681.8|684.79|681.99|684.79|681.99|684.6|681.8|0
1649397100000|2022-04-08 05:51:40|684.97|682.17|685.35|682.55|685.35|682.55|684.97|682.17|0
1649397110000|2022-04-08 05:51:50|685.53|682.73|685.35|682.55|685.53|682.73|685.35|682.55|0
1649397120000|2022-04-08 05:52:00|685.72|682.92|685.72|682.92|685.72|682.92|685.53|682.73|0
1649397130000|2022-04-08 05:52:10|685.91|683.11|685.91|683.11|685.91|683.11|685.91|683.11|0
1649397140000|2022-04-08 05:52:20|685.72|682.92|685.72|682.92|685.72|682.92|685.72|682.92|0
1649397150000|2022-04-08 05:52:30|685.16|682.36|685.35|682.55|685.35|682.55|685.16|682.36|0
1649397160000|2022-04-08 05:52:40|685.72|682.92|685.72|682.92|685.72|682.92|685.72|682.92|0
1649397170000|2022-04-08 05:52:50|685.53|682.73|685.35|682.55|685.53|682.73|685.25|682.45|0
1649397180000|2022-04-08 05:53:00|685.16|682.36|685.16|682.36|685.16|682.36|685.16|682.36|0
1649397190000|2022-04-08 05:53:10|685.35|682.55|685.35|682.55|685.35|682.55|685.35|682.55|0
1649397210000|2022-04-08 05:53:30|685.72|682.92|685.53|682.73|685.72|682.92|685.53|682.73|0
1649397230000|2022-04-08 05:53:50|685.72|682.92|685.72|682.92|685.72|682.92|685.72|682.92|0
1649397240000|2022-04-08 05:54:00|685.53|682.73|685.53|682.73|685.53|682.73|685.53|682.73|0
1649397260000|2022-04-08 05:54:20|685.35|682.55|685.35|682.55|685.35|682.55|685.35|682.55|0
1649397270000|2022-04-08 05:54:30|685.53|682.73|685.35|682.55|685.53|682.73|685.35|682.55|0
1649397280000|2022-04-08 05:54:40|685.53|682.73|685.35|682.55|685.53|682.73|685.35|682.55|0
1649397300000|2022-04-08 05:55:00|685.25|682.45|685.35|682.55|685.35|682.55|685.16|682.36|0
1649397310000|2022-04-08 05:55:10|685.53|682.73|685.35|682.55|685.53|682.73|685.35|682.55|0
1649397320000|2022-04-08 05:55:20|685.53|682.73|685.91|683.11|685.91|683.11|685.53|682.73|0
1649397330000|2022-04-08 05:55:30|686.28|683.48|686.47|683.67|686.65|683.85|686.28|683.48|0
1649397340000|2022-04-08 05:55:40|686.28|683.48|686.28|683.48|686.28|683.48|686.28|683.48|0
1649397350000|2022-04-08 05:55:50|686.37|683.57|686.37|683.57|686.37|683.57|686.37|683.57|0
1649397360000|2022-04-08 05:56:00|686.28|683.48|686.37|683.57|686.37|683.57|686.28|683.48|0
1649397370000|2022-04-08 05:56:10|686.28|683.48|686.47|683.67|686.47|683.67|686.28|683.48|0
1649397380000|2022-04-08 05:56:20|686.28|683.48|686.28|683.48|686.28|683.48|686.28|683.48|0
1649397390000|2022-04-08 05:56:30|686.47|683.67|686.47|683.67|686.47|683.67|686.47|683.67|0
1649397410000|2022-04-08 05:56:50|686.28|683.48|686.47|683.67|686.47|683.67|686.28|683.48|0
1649397430000|2022-04-08 05:57:10|686.09|683.29|686.09|683.29|686.09|683.29|686.09|683.29|0
1649397440000|2022-04-08 05:57:20|686.28|683.48|686.37|683.57|686.37|683.57|686.28|683.48|0
1649397450000|2022-04-08 05:57:30|686.47|683.67|686.28|683.48|686.47|683.67|686.28|683.48|0
1649397460000|2022-04-08 05:57:40|686.09|683.29|686.09|683.29|686.09|683.29|685.91|683.11|0
1649397470000|2022-04-08 05:57:50|686.28|683.48|686.28|683.48|686.28|683.48|686.09|683.29|0
1649397480000|2022-04-08 05:58:00|686.09|683.29|686|683.2|686.09|683.29|686|683.2|0
1649397490000|2022-04-08 05:58:10|686.09|683.29|686.28|683.48|686.28|683.48|686.09|683.29|0
1649397500000|2022-04-08 05:58:20|686.09|683.29|686.09|683.29|686.18|683.38|686|683.2|0
1649397510000|2022-04-08 05:58:30|686.18|683.38|686.09|683.29|686.18|683.38|686.09|683.29|0
1649397520000|2022-04-08 05:58:40|686.28|683.48|686.28|683.48|686.37|683.57|686.28|683.48|0
1649397530000|2022-04-08 05:58:50|686.09|683.29|686.09|683.29|686.09|683.29|686.09|683.29|0
1649397550000|2022-04-08 05:59:10|685.91|683.11|685.72|682.92|685.91|683.11|685.72|682.92|0
1649397560000|2022-04-08 05:59:20|685.91|683.11|685.72|682.92|685.91|683.11|685.72|682.92|0
1649397570000|2022-04-08 05:59:30|685.91|683.11|685.99|683.19|686.09|683.29|685.91|683.11|0
1649397580000|2022-04-08 05:59:40|685.9|683.1|685.72|682.92|685.9|683.1|685.72|682.92|0
1649397590000|2022-04-08 05:59:50|685.81|683.01|685.9|683.1|685.9|683.1|685.72|682.92|0
1649397600000|2022-04-08 06:00:00|686.09|683.29|686.09|683.29|686.47|683.67|686.09|683.29|0
1649397610000|2022-04-08 06:00:10|686.47|683.67|686.37|683.57|686.47|683.67|686.37|683.57|0
1649397620000|2022-04-08 06:00:20|686.47|683.67|686.65|683.85|686.65|683.85|686.47|683.67|0
1649397630000|2022-04-08 06:00:30|686.84|684.04|686.84|684.04|686.84|684.04|686.65|683.85|0
1649397640000|2022-04-08 06:00:40|686.74|683.94|686.65|683.85|686.74|683.94|686.65|683.85|0
1649397650000|2022-04-08 06:00:50|686.74|683.94|686.84|684.04|686.84|684.04|686.74|683.94|0
1649397660000|2022-04-08 06:01:00|686.65|683.85|686.84|684.04|686.84|684.04|686.65|683.85|0
1649397700000|2022-04-08 06:01:40|687.03|684.23|687.03|684.23|687.03|684.23|687.03|684.23|0
1649397710000|2022-04-08 06:01:50|686.84|684.04|687.03|684.23|687.03|684.23|686.84|684.04|0
1649397720000|2022-04-08 06:02:00|687.21|684.41|686.84|684.04|687.21|684.41|686.84|684.04|0
1649397730000|2022-04-08 06:02:10|687.03|684.23|686.84|684.04|687.03|684.23|686.84|684.04|0
1649397740000|2022-04-08 06:02:20|686.93|684.13|686.46|683.66|686.93|684.13|686.46|683.66|0
1649397750000|2022-04-08 06:02:30|686.65|683.85|686.28|683.48|686.65|683.85|686.28|683.48|0
1649397760000|2022-04-08 06:02:40|686.09|683.29|686.09|683.29|686.18|683.38|686.09|683.29|0
1649397770000|2022-04-08 06:02:50|685.9|683.1|685.9|683.1|685.99|683.19|685.9|683.1|0
1649397780000|2022-04-08 06:03:00|686.09|683.29|686.09|683.29|686.09|683.29|685.9|683.1|0
1649397790000|2022-04-08 06:03:10|686.28|683.48|686.46|683.66|686.46|683.66|686.28|683.48|0
1649397800000|2022-04-08 06:03:20|686.55|683.75|686.55|683.75|686.65|683.85|686.46|683.66|0
1649397810000|2022-04-08 06:03:30|686.28|683.48|685.9|683.1|686.28|683.48|685.9|683.1|0
1649397820000|2022-04-08 06:03:40|685.72|682.92|685.72|682.92|685.72|682.92|685.72|682.92|0
1649397830000|2022-04-08 06:03:50|685.53|682.73|685.34|682.54|685.53|682.73|685.34|682.54|0
1649397840000|2022-04-08 06:04:00|685.16|682.36|684.97|682.17|685.16|682.36|684.97|682.17|0
1649397850000|2022-04-08 06:04:10|684.78|681.98|684.78|681.98|684.78|681.98|684.78|681.98|0
1649397860000|2022-04-08 06:04:20|685.06|682.26|684.97|682.17|685.06|682.26|684.97|682.17|0
1649397870000|2022-04-08 06:04:30|684.78|681.98|684.97|682.17|684.97|682.17|684.78|681.98|0
1649397880000|2022-04-08 06:04:40|685.16|682.36|685.16|682.36|685.16|682.36|685.16|682.36|0
1649397900000|2022-04-08 06:05:00|685.25|682.45|685.34|682.54|685.34|682.54|685.16|682.36|0
1649397910000|2022-04-08 06:05:10|685.53|682.73|685.53|682.73|685.53|682.73|685.53|682.73|0
1649397920000|2022-04-08 06:05:20|685.72|682.92|685.9|683.1|685.9|683.1|685.72|682.92|0
1649397930000|2022-04-08 06:05:30|686.09|683.29|686.09|683.29|686.09|683.29|686.09|683.29|0
1649397950000|2022-04-08 06:05:50|685.99|683.19|685.9|683.1|685.99|683.19|685.9|683.1|0
1649397970000|2022-04-08 06:06:10|686.09|683.29|686.09|683.29|686.09|683.29|686.09|683.29|0
1649397990000|2022-04-08 06:06:30|685.9|683.1|685.9|683.1|685.9|683.1|685.9|683.1|0
1649398000000|2022-04-08 06:06:40|685.99|683.19|685.9|683.1|685.99|683.19|685.9|683.1|0
1649398010000|2022-04-08 06:06:50|686.09|683.29|685.9|683.1|686.09|683.29|685.9|683.1|0
1649398020000|2022-04-08 06:07:00|686.09|683.29|685.71|682.91|686.09|683.29|685.71|682.91|0
1649398040000|2022-04-08 06:07:20|685.8|683|685.8|683|685.8|683|685.8|683|0
1649398050000|2022-04-08 06:07:30|685.71|682.91|685.8|683|685.9|683.1|685.71|682.91|0
1649398060000|2022-04-08 06:07:40|685.9|683.1|686.09|683.29|686.28|683.48|685.9|683.1|0
1649398080000|2022-04-08 06:08:00|685.9|683.1|685.9|683.1|685.9|683.1|685.9|683.1|0
1649398090000|2022-04-08 06:08:10|686.09|683.29|686.09|683.29|686.09|683.29|686.09|683.29|0
1649398120000|2022-04-08 06:08:40|686.27|683.47|686.27|683.47|686.27|683.47|686.27|683.47|0
1649398140000|2022-04-08 06:09:00|686.65|683.85|686.93|684.13|686.93|684.13|686.65|683.85|0
1649398150000|2022-04-08 06:09:10|687.02|684.22|686.84|684.04|687.02|684.22|686.84|684.04|0
1649398160000|2022-04-08 06:09:20|687.02|684.22|687.21|684.41|687.21|684.41|687.02|684.22|0
1649398170000|2022-04-08 06:09:30|687.02|684.22|687.21|684.41|687.21|684.41|687.02|684.22|0
1649398190000|2022-04-08 06:09:50|688.33|685.53|688.33|685.53|688.33|685.53|688.33|685.53|0
1649398200000|2022-04-08 06:10:00|688.14|685.34|688.14|685.34|688.14|685.34|688.14|685.34|0
1649398210000|2022-04-08 06:10:10|687.96|685.16|687.96|685.16|687.96|685.16|687.96|685.16|0
1649398220000|2022-04-08 06:10:20|687.77|684.97|687.96|685.16|687.96|685.16|687.77|684.97|0
1649398230000|2022-04-08 06:10:30|688.14|685.34|688.14|685.34|688.14|685.34|688.14|685.34|0
1649398250000|2022-04-08 06:10:50|687.96|685.16|687.77|684.97|687.96|685.16|687.77|684.97|0
1649398260000|2022-04-08 06:11:00|687.67|684.87|687.58|684.78|687.67|684.87|687.58|684.78|0
1649398270000|2022-04-08 06:11:10|687.67|684.87|687.58|684.78|687.67|684.87|687.58|684.78|0
1649398280000|2022-04-08 06:11:20|687.4|684.6|687.21|684.41|687.4|684.6|687.21|684.41|0
1649398290000|2022-04-08 06:11:30|687.4|684.6|687.4|684.6|687.4|684.6|687.4|684.6|0
1649398300000|2022-04-08 06:11:40|687.21|684.41|687.21|684.41|687.21|684.41|687.21|684.41|0
1649398310000|2022-04-08 06:11:50|687.58|684.78|687.58|684.78|687.58|684.78|687.58|684.78|0
1649398320000|2022-04-08 06:12:00|687.4|684.6|687.3|684.5|687.4|684.6|687.3|684.5|0
1649398330000|2022-04-08 06:12:10|687.21|684.41|687.21|684.41|687.3|684.5|687.21|684.41|0
1649398340000|2022-04-08 06:12:20|687.3|684.5|687.3|684.5|687.3|684.5|687.3|684.5|0
1649398350000|2022-04-08 06:12:30|687.39|684.59|687.02|684.22|687.39|684.59|687.02|684.22|0
1649398360000|2022-04-08 06:12:40|687.21|684.41|687.21|684.41|687.21|684.41|687.21|684.41|0
1649398370000|2022-04-08 06:12:50|687.11|684.31|687.11|684.31|687.11|684.31|687.02|684.22|0
1649398380000|2022-04-08 06:13:00|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1649398390000|2022-04-08 06:13:10|687.11|684.31|687.21|684.41|687.21|684.41|687.11|684.31|0
1649398400000|2022-04-08 06:13:20|687.02|684.22|687.02|684.22|687.02|684.22|687.02|684.22|0
1649398410000|2022-04-08 06:13:30|686.65|683.85|686.46|683.66|686.65|683.85|686.46|683.66|0
1649398420000|2022-04-08 06:13:40|686.36|683.56|686.27|683.47|686.36|683.56|686.27|683.47|0
1649398430000|2022-04-08 06:13:50|686.09|683.29|686.09|683.29|686.09|683.29|685.99|683.19|0
1649398440000|2022-04-08 06:14:00|685.99|683.19|685.99|683.19|685.99|683.19|685.9|683.1|0
1649398450000|2022-04-08 06:14:10|686.09|683.29|686.09|683.29|686.09|683.29|686.09|683.29|0
1649398460000|2022-04-08 06:14:20|686.27|683.47|686.27|683.47|686.27|683.47|686.09|683.29|0
1649398470000|2022-04-08 06:14:30|686.09|683.29|686.27|683.47|686.27|683.47|686.09|683.29|0
1649398480000|2022-04-08 06:14:40|686.18|683.38|686.27|683.47|686.27|683.47|686.18|683.38|0
1649398490000|2022-04-08 06:14:50|686.55|683.75|686.65|683.85|686.65|683.85|686.55|683.75|0
1649398510000|2022-04-08 06:15:10|686.46|683.66|686.46|683.66|686.46|683.66|686.46|683.66|0
1649398530000|2022-04-08 06:15:30|686.27|683.47|686.27|683.47|686.27|683.47|686.27|683.47|0
1649398540000|2022-04-08 06:15:40|686.36|683.56|686.46|683.66|686.46|683.66|686.36|683.56|0
1649398550000|2022-04-08 06:15:50|686.27|683.47|686.46|683.66|686.46|683.66|686.27|683.47|0
1649398560000|2022-04-08 06:16:00|686.27|683.47|686.27|683.47|686.36|683.56|686.27|683.47|0
1649398570000|2022-04-08 06:16:10|686.55|683.75|687.02|684.22|687.02|684.22|686.55|683.75|0
1649398580000|2022-04-08 06:16:20|687.21|684.41|687.21|684.41|687.21|684.41|687.21|684.41|0
1649398590000|2022-04-08 06:16:30|687.58|684.78|687.39|684.59|687.58|684.78|687.39|684.59|0
1649398600000|2022-04-08 06:16:40|687.21|684.41|687.21|684.41|687.21|684.41|687.21|684.41|0
1649398630000|2022-04-08 06:17:10|686.92|684.12|686.83|684.03|686.92|684.12|686.83|684.03|0
1649398650000|2022-04-08 06:17:30|686.92|684.12|686.83|684.03|686.92|684.12|686.83|684.03|0
1649398670000|2022-04-08 06:17:50|686.92|684.12|686.83|684.03|686.92|684.12|686.83|684.03|0
1649398680000|2022-04-08 06:18:00|686.92|684.12|687.39|684.59|687.39|684.59|686.92|684.12|0
1649398690000|2022-04-08 06:18:10|687.58|684.78|687.58|684.78|687.58|684.78|687.58|684.78|0
1649398700000|2022-04-08 06:18:20|687.67|684.87|687.77|684.97|687.77|684.97|687.67|684.87|0
1649398710000|2022-04-08 06:18:30|688.14|685.34|688.14|685.34|688.14|685.34|688.14|685.34|0
1649398720000|2022-04-08 06:18:40|688.33|685.53|688.23|685.43|688.33|685.53|688.23|685.43|0
1649398730000|2022-04-08 06:18:50|688.33|685.53|688.33|685.53|688.33|685.53|688.23|685.43|0
1649398740000|2022-04-08 06:19:00|688.23|685.43|688.14|685.34|688.23|685.43|688.14|685.34|0
1649398750000|2022-04-08 06:19:10|687.95|685.15|687.95|685.15|687.95|685.15|687.95|685.15|0
1649398760000|2022-04-08 06:19:20|687.86|685.06|687.77|684.97|687.86|685.06|687.77|684.97|0
1649398770000|2022-04-08 06:19:30|687.39|684.59|687.58|684.78|687.58|684.78|687.39|684.59|0
1649398780000|2022-04-08 06:19:40|687.39|684.59|687.48|684.68|687.48|684.68|687.39|684.59|0
1649398790000|2022-04-08 06:19:50|687.39|684.59|687.2|684.4|687.39|684.59|687.2|684.4|0
1649398800000|2022-04-08 06:20:00|687.02|684.22|687.11|684.31|687.11|684.31|687.02|684.22|0
1649398810000|2022-04-08 06:20:10|686.42|683.62|686.51|683.71|686.51|683.71|686.42|683.62|0
1649398820000|2022-04-08 06:20:20|686.42|683.62|686.61|683.81|686.61|683.81|686.32|683.52|0
1649398830000|2022-04-08 06:20:30|686.69|683.89|686.69|683.89|686.69|683.89|686.69|683.89|0
1649398840000|2022-04-08 06:20:40|686.61|683.81|686.42|683.62|686.61|683.81|686.42|683.62|0
1649398860000|2022-04-08 06:21:00|686.6|683.8|686.79|683.99|686.79|683.99|686.6|683.8|0
1649398870000|2022-04-08 06:21:10|686.98|684.18|686.98|684.18|686.98|684.18|686.98|684.18|0
1649398890000|2022-04-08 06:21:30|686.79|683.99|687.07|684.27|687.07|684.27|686.79|683.99|0
1649398900000|2022-04-08 06:21:40|687.17|684.37|687.17|684.37|687.17|684.37|687.17|684.37|0
1649398910000|2022-04-08 06:21:50|687.35|684.55|687.17|684.37|687.35|684.55|687.17|684.37|0
1649398920000|2022-04-08 06:22:00|687.35|684.55|687.35|684.55|687.35|684.55|687.17|684.37|0
1649398930000|2022-04-08 06:22:10|687.54|684.74|687.35|684.55|687.54|684.74|687.17|684.37|0
1649398940000|2022-04-08 06:22:20|687.54|684.74|687.35|684.55|687.54|684.74|687.35|684.55|0
1649398960000|2022-04-08 06:22:40|687.73|684.93|687.91|685.11|687.91|685.11|687.73|684.93|0
1649398970000|2022-04-08 06:22:50|687.82|685.02|687.73|684.93|687.82|685.02|687.73|684.93|0
1649398980000|2022-04-08 06:23:00|687.82|685.02|687.73|684.93|687.82|685.02|687.73|684.93|0
1649398990000|2022-04-08 06:23:10|687.54|684.74|687.73|684.93|687.73|684.93|687.54|684.74|0
1649399000000|2022-04-08 06:23:20|687.82|685.02|687.91|685.11|687.91|685.11|687.73|684.93|0
1649399010000|2022-04-08 06:23:30|688.1|685.3|688.29|685.49|688.29|685.49|688|685.2|0
1649399020000|2022-04-08 06:23:40|688.48|685.68|688.66|685.86|688.66|685.86|688.48|685.68|0
1649399030000|2022-04-08 06:23:50|688.85|686.05|688.85|686.05|688.85|686.05|688.85|686.05|0
1649399040000|2022-04-08 06:24:00|688.66|685.86|689.22|686.42|689.22|686.42|688.66|685.86|0
1649399050000|2022-04-08 06:24:10|689.04|686.24|688.94|686.14|689.04|686.24|688.94|686.14|0
1649399060000|2022-04-08 06:24:20|689.04|686.24|689.04|686.24|689.04|686.24|689.04|686.24|0
1649399070000|2022-04-08 06:24:30|688.85|686.05|688.85|686.05|688.85|686.05|688.75|685.95|0
1649399080000|2022-04-08 06:24:40|689.04|686.24|689.5|686.7|689.5|686.7|689.04|686.24|0
1649399090000|2022-04-08 06:24:50|689.69|686.89|689.79|686.99|689.79|686.99|689.69|686.89|0
1649399100000|2022-04-08 06:25:00|689.6|686.8|689.79|686.99|689.79|686.99|689.6|686.8|0
1649399110000|2022-04-08 06:25:10|689.6|686.8|689.41|686.61|689.6|686.8|689.41|686.61|0
1649399130000|2022-04-08 06:25:30|689.13|686.33|689.22|686.42|689.22|686.42|689.13|686.33|0
1649399140000|2022-04-08 06:25:40|689.41|686.61|689.22|686.42|689.41|686.61|689.22|686.42|0
1649399170000|2022-04-08 06:26:10|689.04|686.24|689.22|686.42|689.22|686.42|689.04|686.24|0
1649399180000|2022-04-08 06:26:20|689.41|686.61|689.6|686.8|689.6|686.8|689.41|686.61|0
1649399190000|2022-04-08 06:26:30|689.69|686.89|689.6|686.8|689.79|686.99|689.6|686.8|0
1649399200000|2022-04-08 06:26:40|689.79|686.99|689.79|686.99|689.79|686.99|689.69|686.89|0
1649399210000|2022-04-08 06:26:50|689.6|686.8|689.6|686.8|689.6|686.8|689.6|686.8|0
1649399220000|2022-04-08 06:27:00|689.79|686.99|689.79|686.99|689.79|686.99|689.79|686.99|0
1649399230000|2022-04-08 06:27:10|689.6|686.8|689.79|686.99|689.79|686.99|689.6|686.8|0
1649399250000|2022-04-08 06:27:30|690.38|687.58|690.76|687.96|690.76|687.96|690.38|687.58|0
1649399260000|2022-04-08 06:27:40|690.95|688.15|690.38|687.58|690.95|688.15|690.38|687.58|0
1649399270000|2022-04-08 06:27:50|690.2|687.4|690.01|687.21|690.2|687.4|690.01|687.21|0
1649399280000|2022-04-08 06:28:00|690.1|687.3|690.16|687.36|690.16|687.36|689.5|686.7|0
1649399290000|2022-04-08 06:28:10|689.69|686.89|689.41|686.61|689.69|686.89|689.41|686.61|0
1649399300000|2022-04-08 06:28:20|689.6|686.8|689.41|686.61|689.6|686.8|689.41|686.61|0
1649399310000|2022-04-08 06:28:30|689.69|686.89|689.6|686.8|689.78|686.98|689.6|686.8|0
1649399320000|2022-04-08 06:28:40|689.41|686.61|689.22|686.42|689.41|686.61|689.22|686.42|0
1649399330000|2022-04-08 06:28:50|689.04|686.24|689.04|686.24|689.04|686.24|689.04|686.24|0
1649399340000|2022-04-08 06:29:00|688.85|686.05|688.85|686.05|689.04|686.24|688.85|686.05|0
1649399350000|2022-04-08 06:29:10|689.03|686.23|689.03|686.23|689.03|686.23|689.03|686.23|0
1649399360000|2022-04-08 06:29:20|689.22|686.42|689.22|686.42|689.22|686.42|689.22|686.42|0
1649399370000|2022-04-08 06:29:30|689.03|686.23|688.85|686.05|689.03|686.23|688.85|686.05|0
1649399380000|2022-04-08 06:29:40|688.66|685.86|688.66|685.86|688.66|685.86|688.47|685.67|0
1649399390000|2022-04-08 06:29:50|688.85|686.05|688.47|685.67|688.85|686.05|688.47|685.67|0
1649399400000|2022-04-08 06:30:00|688.66|685.86|688.75|685.95|688.75|685.95|688.66|685.86|0
1649399410000|2022-04-08 06:30:10|689.03|686.23|688.85|686.05|689.03|686.23|688.66|685.86|0
1649399430000|2022-04-08 06:30:30|688.75|685.95|688.66|685.86|688.75|685.95|688.66|685.86|0
1649399440000|2022-04-08 06:30:40|688.75|685.95|688.75|685.95|688.75|685.95|688.75|685.95|0
1649399450000|2022-04-08 06:30:50|688.85|686.05|688.85|686.05|688.85|686.05|688.85|686.05|0
1649399460000|2022-04-08 06:31:00|688.94|686.14|689.22|686.42|689.22|686.42|688.94|686.14|0
1649399470000|2022-04-08 06:31:10|689.03|686.23|689.22|686.42|689.22|686.42|689.03|686.23|0
1649399480000|2022-04-08 06:31:20|689.03|686.23|689.03|686.23|689.03|686.23|689.03|686.23|0
1649399490000|2022-04-08 06:31:30|689.22|686.42|689.22|686.42|689.22|686.42|689.22|686.42|0
1649399500000|2022-04-08 06:31:40|689.03|686.23|688.94|686.14|689.03|686.23|688.94|686.14|0
1649399510000|2022-04-08 06:31:50|689.03|686.23|688.85|686.05|689.03|686.23|688.85|686.05|0
1649399520000|2022-04-08 06:32:00|689.03|686.23|688.94|686.14|689.03|686.23|688.85|686.05|0
1649399530000|2022-04-08 06:32:10|688.85|686.05|688.85|686.05|688.85|686.05|688.85|686.05|0
1649399550000|2022-04-08 06:32:30|689.03|686.23|689.12|686.32|689.12|686.32|689.03|686.23|0
1649399560000|2022-04-08 06:32:40|689.41|686.61|689.6|686.8|689.6|686.8|689.31|686.51|0
1649399570000|2022-04-08 06:32:50|689.5|686.7|689.41|686.61|689.5|686.7|689.41|686.61|0
1649399580000|2022-04-08 06:33:00|689.5|686.7|689.5|686.7|689.5|686.7|689.41|686.61|0
1649399590000|2022-04-08 06:33:10|689.6|686.8|689.41|686.61|689.6|686.8|689.41|686.61|0
1649399600000|2022-04-08 06:33:20|689.22|686.42|689.41|686.61|689.41|686.61|689.22|686.42|0
1649399610000|2022-04-08 06:33:30|689.31|686.51|689.41|686.61|689.41|686.61|689.31|686.51|0
1649399620000|2022-04-08 06:33:40|689.5|686.7|689.78|686.98|689.78|686.98|689.5|686.7|0
1649399630000|2022-04-08 06:33:50|689.6|686.8|689.97|687.17|689.97|687.17|689.6|686.8|0
1649399640000|2022-04-08 06:34:00|690.16|687.36|690.16|687.36|690.16|687.36|690.16|687.36|0
1649399650000|2022-04-08 06:34:10|689.97|687.17|689.78|686.98|689.97|687.17|689.78|686.98|0
1649399660000|2022-04-08 06:34:20|689.68|686.88|689.78|686.98|689.78|686.98|689.68|686.88|0
1649399680000|2022-04-08 06:34:40|689.97|687.17|689.78|686.98|689.97|687.17|689.78|686.98|0
1649399690000|2022-04-08 06:34:50|689.97|687.17|689.97|687.17|689.97|687.17|689.78|686.98|0
1649399700000|2022-04-08 06:35:00|689.78|686.98|689.59|686.79|689.78|686.98|689.59|686.79|0
1649399710000|2022-04-08 06:35:10|689.22|686.42|689.22|686.42|689.22|686.42|689.12|686.32|0
1649399720000|2022-04-08 06:35:20|689.41|686.61|689.41|686.61|689.59|686.79|689.41|686.61|0
1649399730000|2022-04-08 06:35:30|689.22|686.42|689.22|686.42|689.22|686.42|689.22|686.42|0
1649399740000|2022-04-08 06:35:40|689.41|686.61|689.22|686.42|689.41|686.61|689.22|686.42|0
1649399750000|2022-04-08 06:35:50|689.41|686.61|689.5|686.7|689.59|686.79|689.41|686.61|0
1649399760000|2022-04-08 06:36:00|689.41|686.61|689.22|686.42|689.41|686.61|689.22|686.42|0
1649399770000|2022-04-08 06:36:10|689.41|686.61|689.59|686.79|689.59|686.79|689.41|686.61|0
1649399780000|2022-04-08 06:36:20|689.41|686.61|689.78|686.98|689.78|686.98|689.41|686.61|0
1649399800000|2022-04-08 06:36:40|690.16|687.36|689.97|687.17|690.16|687.36|689.97|687.17|0
1649399810000|2022-04-08 06:36:50|690.06|687.26|690.34|687.54|690.34|687.54|690.06|687.26|0
1649399820000|2022-04-08 06:37:00|690.72|687.92|690.72|687.92|690.72|687.92|690.72|687.92|0
1649399830000|2022-04-08 06:37:10|690.81|688.01|690.91|688.11|690.91|688.11|690.72|687.92|0
1649399840000|2022-04-08 06:37:20|690.72|687.92|690.53|687.73|690.72|687.92|690.53|687.73|0
1649399850000|2022-04-08 06:37:30|690.81|688.01|690.72|687.92|690.81|688.01|690.72|687.92|0
1649399870000|2022-04-08 06:37:50|690.53|687.73|690.34|687.54|690.53|687.73|690.34|687.54|0
1649399880000|2022-04-08 06:38:00|690.16|687.36|689.97|687.17|690.16|687.36|689.97|687.17|0
1649399890000|2022-04-08 06:38:10|689.41|686.61|689.59|686.79|689.59|686.79|689.41|686.61|0
1649399900000|2022-04-08 06:38:20|689.97|687.17|689.59|686.79|689.97|687.17|689.59|686.79|0
1649399910000|2022-04-08 06:38:30|689.68|686.88|689.59|686.79|689.78|686.98|689.59|686.79|0
1649399920000|2022-04-08 06:38:40|689.41|686.61|689.41|686.61|689.41|686.61|689.41|686.61|0
1649399930000|2022-04-08 06:38:50|689.22|686.42|689.22|686.42|689.22|686.42|689.22|686.42|0
1649399940000|2022-04-08 06:39:00|689.12|686.32|689.22|686.42|689.22|686.42|689.12|686.32|0
1649399950000|2022-04-08 06:39:10|689.03|686.23|689.22|686.42|689.22|686.42|689.03|686.23|0
1649399960000|2022-04-08 06:39:20|689.03|686.23|689.03|686.23|689.03|686.23|689.03|686.23|0
1649399970000|2022-04-08 06:39:30|688.84|686.04|688.84|686.04|688.84|686.04|688.66|685.86|0
1649399980000|2022-04-08 06:39:40|689.03|686.23|688.93|686.13|689.03|686.23|688.93|686.13|0
1649399990000|2022-04-08 06:39:50|689.03|686.23|689.03|686.23|689.03|686.23|689.03|686.23|0
1649400000000|2022-04-08 06:40:00|688.84|686.04|689.03|686.23|689.03|686.23|688.66|685.86|0
1649400010000|2022-04-08 06:40:10|688.93|686.13|688.66|685.86|688.93|686.13|688.66|685.86|0
1649400020000|2022-04-08 06:40:20|688.47|685.67|688.28|685.48|688.47|685.67|688.28|685.48|0
1649400030000|2022-04-08 06:40:30|688.09|685.29|688.18|685.38|688.18|685.38|688.09|685.29|0
1649400040000|2022-04-08 06:40:40|688.28|685.48|688.28|685.48|688.28|685.48|688.28|685.48|0
1649400050000|2022-04-08 06:40:50|688.09|685.29|688.09|685.29|688.09|685.29|688.09|685.29|0
1649400060000|2022-04-08 06:41:00|687.91|685.11|687.91|685.11|687.91|685.11|687.91|685.11|0
1649400070000|2022-04-08 06:41:10|688.09|685.29|688.09|685.29|688.09|685.29|688.09|685.29|0
1649400090000|2022-04-08 06:41:30|687.91|685.11|687.91|685.11|687.91|685.11|687.91|685.11|0
1649400100000|2022-04-08 06:41:40|687.81|685.01|687.72|684.92|687.81|685.01|687.72|684.92|0
1649400110000|2022-04-08 06:41:50|687.53|684.73|687.34|684.54|687.53|684.73|687.34|684.54|0
1649400120000|2022-04-08 06:42:00|687.53|684.73|687.34|684.54|687.53|684.73|687.34|684.54|0
1649400130000|2022-04-08 06:42:10|687.53|684.73|687.53|684.73|687.53|684.73|687.53|684.73|0
1649400140000|2022-04-08 06:42:20|687.34|684.54|687.53|684.73|687.53|684.73|687.34|684.54|0
1649400150000|2022-04-08 06:42:30|687.72|684.92|687.91|685.11|688.09|685.29|687.72|684.92|0
1649400160000|2022-04-08 06:42:40|688|685.2|688|685.2|688|685.2|688|685.2|0
1649400170000|2022-04-08 06:42:50|687.72|684.92|687.53|684.73|687.72|684.92|687.53|684.73|0
1649400180000|2022-04-08 06:43:00|687.34|684.54|687.34|684.54|687.34|684.54|687.25|684.45|0
1649400190000|2022-04-08 06:43:10|687.53|684.73|687.53|684.73|687.53|684.73|687.53|684.73|0
1649400200000|2022-04-08 06:43:20|687.72|684.92|687.72|684.92|687.72|684.92|687.53|684.73|0
1649400210000|2022-04-08 06:43:30|687.91|685.11|688.09|685.29|688.09|685.29|687.91|685.11|0
1649400230000|2022-04-08 06:43:50|688.28|685.48|688.47|685.67|688.47|685.67|688.28|685.48|0
1649400240000|2022-04-08 06:44:00|688.65|685.85|688.74|685.94|688.74|685.94|688.65|685.85|0
1649400250000|2022-04-08 06:44:10|688.84|686.04|688.84|686.04|688.84|686.04|688.65|685.85|0
1649400260000|2022-04-08 06:44:20|688.65|685.85|688.84|686.04|688.84|686.04|688.65|685.85|0
1649400270000|2022-04-08 06:44:30|689.03|686.23|689.03|686.23|689.03|686.23|689.03|686.23|0
1649400290000|2022-04-08 06:44:50|689.12|686.32|689.03|686.23|689.12|686.32|689.03|686.23|0
1649400300000|2022-04-08 06:45:00|688.84|686.04|688.65|685.85|688.84|686.04|688.56|685.76|0
1649400310000|2022-04-08 06:45:10|688.56|685.76|688.37|685.57|688.56|685.76|688.37|685.57|0
1649400320000|2022-04-08 06:45:20|688.28|685.48|688.37|685.57|688.47|685.67|688.28|685.48|0
1649400330000|2022-04-08 06:45:30|688.47|685.67|688.47|685.67|688.47|685.67|688.37|685.57|0
1649400340000|2022-04-08 06:45:40|688.28|685.48|688.47|685.67|688.47|685.67|688.28|685.48|0
1649400350000|2022-04-08 06:45:50|688.28|685.48|688.84|686.04|688.84|686.04|688.28|685.48|0
1649400380000|2022-04-08 06:46:20|688.74|685.94|688.65|685.85|688.74|685.94|688.65|685.85|0
1649400390000|2022-04-08 06:46:30|688.74|685.94|688.65|685.85|688.84|686.04|688.65|685.85|0
1649400410000|2022-04-08 06:46:50|688.84|686.04|688.84|686.04|688.93|686.13|688.84|686.04|0
1649400420000|2022-04-08 06:47:00|688.93|686.13|688.65|685.85|688.93|686.13|688.65|685.85|0
1649400430000|2022-04-08 06:47:10|688.84|686.04|688.84|686.04|688.84|686.04|688.84|686.04|0
1649400440000|2022-04-08 06:47:20|688.93|686.13|689.03|686.23|689.03|686.23|688.93|686.13|0
1649400450000|2022-04-08 06:47:30|689.12|686.32|689.21|686.41|689.21|686.41|689.12|686.32|0
1649400460000|2022-04-08 06:47:40|689.4|686.6|689.3|686.5|689.4|686.6|689.3|686.5|0
1649400470000|2022-04-08 06:47:50|689.4|686.6|689.4|686.6|689.4|686.6|689.4|686.6|0
1649400480000|2022-04-08 06:48:00|689.68|686.88|689.59|686.79|689.78|686.98|689.59|686.79|0
1649400490000|2022-04-08 06:48:10|689.78|686.98|689.78|686.98|689.96|687.16|689.78|686.98|0
1649400510000|2022-04-08 06:48:30|689.96|687.16|689.96|687.16|689.96|687.16|689.96|687.16|0
1649400520000|2022-04-08 06:48:40|689.78|686.98|689.49|686.69|689.78|686.98|689.49|686.69|0
1649400530000|2022-04-08 06:48:50|689.03|686.23|689.21|686.41|689.21|686.41|688.84|686.04|0
1649400540000|2022-04-08 06:49:00|689.4|686.6|689.03|686.23|689.4|686.6|689.03|686.23|0
1649400550000|2022-04-08 06:49:10|689.21|686.41|689.21|686.41|689.21|686.41|689.21|686.41|0
1649400560000|2022-04-08 06:49:20|689.03|686.23|689.21|686.41|689.21|686.41|689.03|686.23|0
1649400570000|2022-04-08 06:49:30|689.4|686.6|689.59|686.79|689.59|686.79|689.21|686.41|0
1649400580000|2022-04-08 06:49:40|689.68|686.88|689.78|686.98|689.78|686.98|689.68|686.88|0
1649400590000|2022-04-08 06:49:50|689.59|686.79|689.59|686.79|689.78|686.98|689.59|686.79|0
1649400600000|2022-04-08 06:50:00|689.78|686.98|689.59|686.79|689.78|686.98|689.59|686.79|0
1649400610000|2022-04-08 06:50:10|689.49|686.69|689.49|686.69|689.49|686.69|689.49|686.69|0
1649400620000|2022-04-08 06:50:20|689.59|686.79|689.59|686.79|689.59|686.79|689.49|686.69|0
1649400630000|2022-04-08 06:50:30|689.78|686.98|689.78|686.98|689.78|686.98|689.59|686.79|0
1649400640000|2022-04-08 06:50:40|689.68|686.88|689.78|686.98|689.78|686.98|689.68|686.88|0
1649400650000|2022-04-08 06:50:50|690.15|687.35|690.15|687.35|690.15|687.35|690.15|687.35|0
1649400660000|2022-04-08 06:51:00|690.34|687.54|690.24|687.44|690.34|687.54|690.15|687.35|0
1649400670000|2022-04-08 06:51:10|690.15|687.35|690.34|687.54|690.34|687.54|690.15|687.35|0
1649400680000|2022-04-08 06:51:20|690.15|687.35|690.15|687.35|690.15|687.35|690.15|687.35|0
1649400690000|2022-04-08 06:51:30|690.24|687.44|689.96|687.16|690.24|687.44|689.96|687.16|0
1649400700000|2022-04-08 06:51:40|690.15|687.35|689.96|687.16|690.15|687.35|689.96|687.16|0
1649400710000|2022-04-08 06:51:50|690.15|687.35|689.96|687.16|690.15|687.35|689.96|687.16|0
1649400720000|2022-04-08 06:52:00|690.15|687.35|689.86|687.06|690.15|687.35|689.86|687.06|0
1649400730000|2022-04-08 06:52:10|689.77|686.97|689.59|686.79|689.77|686.97|689.59|686.79|0
1649400740000|2022-04-08 06:52:20|689.4|686.6|690.52|687.72|690.52|687.72|689.4|686.6|0
1649400750000|2022-04-08 06:52:30|690.71|687.91|690.71|687.91|690.71|687.91|690.71|687.91|0
1649400760000|2022-04-08 06:52:40|690.9|688.1|690.8|688|690.9|688.1|690.8|688|0
1649400770000|2022-04-08 06:52:50|690.9|688.1|690.9|688.1|690.99|688.19|690.9|688.1|0
1649400780000|2022-04-08 06:53:00|691.09|688.29|690.9|688.1|691.09|688.29|690.9|688.1|0
1649400810000|2022-04-08 06:53:30|691.09|688.29|691.46|688.66|691.65|688.85|691.09|688.29|0
1649400820000|2022-04-08 06:53:40|691.27|688.47|691.27|688.47|691.27|688.47|691.27|688.47|0
1649400830000|2022-04-08 06:53:50|691.09|688.29|691.27|688.47|691.27|688.47|691.09|688.29|0
1649400840000|2022-04-08 06:54:00|691.09|688.29|691.46|688.66|691.46|688.66|691.09|688.29|0
1649400850000|2022-04-08 06:54:10|691.65|688.85|691.65|688.85|691.65|688.85|691.46|688.66|0
1649400860000|2022-04-08 06:54:20|691.46|688.66|691.46|688.66|691.46|688.66|691.46|688.66|0
1649400870000|2022-04-08 06:54:30|691.27|688.47|691.09|688.29|691.27|688.47|691.09|688.29|0
1649400880000|2022-04-08 06:54:40|690.9|688.1|690.9|688.1|690.9|688.1|690.9|688.1|0
1649400890000|2022-04-08 06:54:50|691.09|688.29|691.09|688.29|691.09|688.29|691.09|688.29|0
1649400900000|2022-04-08 06:55:00|691.27|688.47|691.09|688.29|691.27|688.47|691.09|688.29|0
1649400910000|2022-04-08 06:55:10|691.27|688.47|691.27|688.47|691.27|688.47|691.27|688.47|0
1649400930000|2022-04-08 06:55:30|691.46|688.66|691.46|688.66|691.46|688.66|691.46|688.66|0
1649400940000|2022-04-08 06:55:40|691.65|688.85|691.65|688.85|691.65|688.85|691.46|688.66|0
1649400950000|2022-04-08 06:55:50|691.46|688.66|691.46|688.66|691.46|688.66|691.46|688.66|0
1649400960000|2022-04-08 06:56:00|691.09|688.29|691.27|688.47|691.46|688.66|691.09|688.29|0
1649400970000|2022-04-08 06:56:10|691.46|688.66|691.65|688.85|691.65|688.85|691.46|688.66|0
1649400980000|2022-04-08 06:56:20|691.46|688.66|691.65|688.85|691.65|688.85|691.46|688.66|0
1649401000000|2022-04-08 06:56:40|691.46|688.66|691.46|688.66|691.46|688.66|691.46|688.66|0
1649401010000|2022-04-08 06:56:50|691.65|688.85|691.65|688.85|691.65|688.85|691.65|688.85|0
1649401020000|2022-04-08 06:57:00|691.84|689.04|691.65|688.85|691.84|689.04|691.65|688.85|0
1649401040000|2022-04-08 06:57:20|691.55|688.75|691.46|688.66|691.55|688.75|691.46|688.66|0
1649401050000|2022-04-08 06:57:30|691.36|688.56|691.36|688.56|691.36|688.56|691.36|688.56|0
1649401060000|2022-04-08 06:57:40|691.65|688.85|691.65|688.85|691.65|688.85|691.65|688.85|0
1649401070000|2022-04-08 06:57:50|691.74|688.94|691.65|688.85|691.74|688.94|691.65|688.85|0
1649401080000|2022-04-08 06:58:00|691.83|689.03|691.83|689.03|691.83|689.03|691.83|689.03|0
1649401090000|2022-04-08 06:58:10|692.4|689.6|692.4|689.6|692.4|689.6|692.4|689.6|0
1649401100000|2022-04-08 06:58:20|692.59|689.79|692.4|689.6|692.59|689.79|692.4|689.6|0
1649401110000|2022-04-08 06:58:30|692.49|689.69|692.4|689.6|692.49|689.69|692.4|689.6|0
1649401130000|2022-04-08 06:58:50|692.21|689.41|691.65|688.85|692.21|689.41|691.65|688.85|0
1649401140000|2022-04-08 06:59:00|691.46|688.66|691.46|688.66|691.65|688.85|691.46|688.66|0
1649401160000|2022-04-08 06:59:20|691.55|688.75|691.65|688.85|691.65|688.85|691.46|688.66|0
1649401170000|2022-04-08 06:59:30|691.46|688.66|691.46|688.66|691.46|688.66|691.46|688.66|0
1649401180000|2022-04-08 06:59:40|691.65|688.85|691.83|689.03|691.83|689.03|691.65|688.85|0
1649401190000|2022-04-08 06:59:50|691.74|688.94|691.74|688.94|691.83|689.03|691.74|688.94|0
1649401200000|2022-04-08 07:00:00|691.83|689.03|691.17|688.37|691.83|689.03|691.08|688.28|0
1649401210000|2022-04-08 07:00:10|691.08|688.28|692.21|689.41|692.21|689.41|691.08|688.28|0
1649401220000|2022-04-08 07:00:20|692.02|689.22|691.08|688.28|692.02|689.22|691.08|688.28|0
1649401230000|2022-04-08 07:00:30|691.27|688.47|690.9|688.1|691.27|688.47|690.9|688.1|0
1649401240000|2022-04-08 07:00:40|691.08|688.28|690.71|687.91|691.08|688.28|690.71|687.91|0
1649401250000|2022-04-08 07:00:50|691.08|688.28|691.27|688.47|691.27|688.47|691.08|688.28|0
1649401260000|2022-04-08 07:01:00|691.08|688.28|691.27|688.47|691.27|688.47|690.9|688.1|0
1649401270000|2022-04-08 07:01:10|691.08|688.28|691.46|688.66|691.46|688.66|691.08|688.28|0
1649401280000|2022-04-08 07:01:20|691.65|688.85|691.46|688.66|692.02|689.22|691.46|688.66|0
1649401290000|2022-04-08 07:01:30|691.83|689.03|691.46|688.66|691.83|689.03|691.46|688.66|0
1649401300000|2022-04-08 07:01:40|691.65|688.85|691.27|688.47|691.65|688.85|691.27|688.47|0
1649401310000|2022-04-08 07:01:50|691.17|688.37|691.27|688.47|691.36|688.56|691.17|688.37|0
1649401320000|2022-04-08 07:02:00|691.46|688.66|691.65|688.85|691.65|688.85|691.46|688.66|0
1649401330000|2022-04-08 07:02:10|691.46|688.66|691.83|689.03|691.83|689.03|691.46|688.66|0
1649401340000|2022-04-08 07:02:20|691.65|688.85|691.46|688.66|691.65|688.85|691.46|688.66|0
1649401350000|2022-04-08 07:02:30|691.27|688.47|691.46|688.66|691.46|688.66|691.27|688.47|0
1649401360000|2022-04-08 07:02:40|691.08|688.28|691.08|688.28|691.08|688.28|690.89|688.09|0
1649401370000|2022-04-08 07:02:50|690.89|688.09|690.89|688.09|690.89|688.09|690.71|687.91|0
1649401380000|2022-04-08 07:03:00|690.71|687.91|690.89|688.09|690.89|688.09|690.71|687.91|0
1649401390000|2022-04-08 07:03:10|690.71|687.91|689.96|687.16|690.71|687.91|689.96|687.16|0
1649401400000|2022-04-08 07:03:20|689.86|687.06|689.58|686.78|689.86|687.06|689.58|686.78|0
1649401410000|2022-04-08 07:03:30|689.39|686.59|689.39|686.59|689.39|686.59|689.21|686.41|0
1649401420000|2022-04-08 07:03:40|689.77|686.97|689.96|687.16|689.96|687.16|689.77|686.97|0
1649401430000|2022-04-08 07:03:50|689.77|686.97|690.05|687.25|690.14|687.34|689.77|686.97|0
1649401440000|2022-04-08 07:04:00|689.77|686.97|689.77|686.97|689.77|686.97|689.58|686.78|0
1649401450000|2022-04-08 07:04:10|689.39|686.59|689.02|686.22|689.39|686.59|689.02|686.22|0
1649401460000|2022-04-08 07:04:20|688.74|685.94|688.55|685.75|688.83|686.03|688.55|685.75|0
1649401470000|2022-04-08 07:04:30|688.46|685.66|688.65|685.85|688.65|685.85|688.46|685.66|0
1649401480000|2022-04-08 07:04:40|688.83|686.03|689.21|686.41|689.21|686.41|688.83|686.03|0
1649401490000|2022-04-08 07:04:50|689.11|686.31|688.46|685.66|689.11|686.31|688.46|685.66|0
1649401500000|2022-04-08 07:05:00|688.35|685.95|688.35|685.95|688.44|686.04|688.35|685.95|0
1649401510000|2022-04-08 07:05:10|688.26|685.86|687.88|685.48|688.26|685.86|687.88|685.48|0
1649401520000|2022-04-08 07:05:20|688.07|685.67|687.51|685.11|688.07|685.67|687.32|684.92|0
1649401530000|2022-04-08 07:05:30|687.7|685.3|687.88|685.48|687.88|685.48|687.7|685.3|0
1649401540000|2022-04-08 07:05:40|688.07|685.67|687.88|685.48|688.07|685.67|687.88|685.48|0
1649401550000|2022-04-08 07:05:50|687.7|685.3|687.88|685.48|687.88|685.48|687.7|685.3|0
1649401560000|2022-04-08 07:06:00|688.07|685.67|687.7|685.3|688.07|685.67|687.51|685.11|0
1649401570000|2022-04-08 07:06:10|687.51|685.11|687.13|684.73|687.7|685.3|687.13|684.73|0
1649401580000|2022-04-08 07:06:20|686.76|684.36|686.57|684.17|686.76|684.36|686.57|684.17|0
1649401590000|2022-04-08 07:06:30|686.66|684.26|686.47|684.07|686.66|684.26|686.47|684.07|0
1649401600000|2022-04-08 07:06:40|686.57|684.17|686.57|684.17|686.57|684.17|686.47|684.07|0
1649401610000|2022-04-08 07:06:50|686.47|684.07|686.57|684.17|686.57|684.17|686.47|684.07|0
1649401620000|2022-04-08 07:07:00|686.39|683.99|686.57|684.17|686.57|684.17|686.39|683.99|0
1649401630000|2022-04-08 07:07:10|687.51|685.11|687.69|685.29|687.69|685.29|687.51|685.11|0
1649401640000|2022-04-08 07:07:20|687.51|685.11|687.69|685.29|687.69|685.29|687.51|685.11|0
1649401650000|2022-04-08 07:07:30|687.51|685.11|688.07|685.67|688.07|685.67|687.51|685.11|0
1649401660000|2022-04-08 07:07:40|688.26|685.86|688.26|685.86|688.26|685.86|687.88|685.48|0
1649401670000|2022-04-08 07:07:50|687.88|685.48|687.88|685.48|687.88|685.48|687.69|685.29|0
1649401680000|2022-04-08 07:08:00|687.97|685.57|688.07|685.67|688.07|685.67|687.88|685.48|0
1649401690000|2022-04-08 07:08:10|687.88|685.48|687.97|685.57|687.97|685.57|687.88|685.48|0
1649401700000|2022-04-08 07:08:20|687.88|685.48|688.07|685.67|688.07|685.67|687.88|685.48|0
1649401710000|2022-04-08 07:08:30|688.44|686.04|689.19|686.79|689.19|686.79|688.44|686.04|0
1649401720000|2022-04-08 07:08:40|689.38|686.98|689.38|686.98|689.38|686.98|689.38|686.98|0
1649401730000|2022-04-08 07:08:50|689.19|686.79|689.38|686.98|689.38|686.98|689.19|686.79|0
1649401740000|2022-04-08 07:09:00|689.19|686.79|689.01|686.61|689.19|686.79|688.82|686.42|0
1649401750000|2022-04-08 07:09:10|688.44|686.04|688.26|685.86|688.44|686.04|688.26|685.86|0
1649401760000|2022-04-08 07:09:20|688.35|685.95|688.82|686.42|688.82|686.42|688.35|685.95|0
1649401770000|2022-04-08 07:09:30|688.63|686.23|688.63|686.23|688.63|686.23|688.44|686.04|0
1649401780000|2022-04-08 07:09:40|688.44|686.04|689|686.6|689|686.6|688.44|686.04|0
1649401790000|2022-04-08 07:09:50|688.82|686.42|688.44|686.04|688.82|686.42|688.44|686.04|0
1649401800000|2022-04-08 07:10:00|688.63|686.23|688.63|686.23|688.63|686.23|688.53|686.13|0
1649401810000|2022-04-08 07:10:10|688.07|685.67|688.26|685.86|688.26|685.86|688.07|685.67|0
1649401820000|2022-04-08 07:10:20|688.44|686.04|688.44|686.04|688.44|686.04|688.26|685.86|0
1649401830000|2022-04-08 07:10:30|688.63|686.23|689.57|687.17|689.57|687.17|688.63|686.23|0
1649401840000|2022-04-08 07:10:40|689.75|687.35|690.13|687.73|690.13|687.73|689.75|687.35|0
1649401850000|2022-04-08 07:10:50|689.94|687.54|690.32|687.92|690.32|687.92|689.94|687.54|0
1649401860000|2022-04-08 07:11:00|689.84|687.44|689.75|687.35|689.84|687.44|689.75|687.35|0
1649401870000|2022-04-08 07:11:10|689.66|687.26|689.57|687.17|689.66|687.26|689.57|687.17|0
1649401880000|2022-04-08 07:11:20|689.66|687.26|689.47|687.07|689.66|687.26|689.47|687.07|0
1649401890000|2022-04-08 07:11:30|689.57|687.17|689.57|687.17|689.57|687.17|689.38|686.98|0
1649401900000|2022-04-08 07:11:40|689.38|686.98|689.75|687.35|689.75|687.35|689.38|686.98|0
1649401910000|2022-04-08 07:11:50|689.66|687.26|689.75|687.35|689.94|687.54|689.66|687.26|0
1649401920000|2022-04-08 07:12:00|689.94|687.54|690.32|687.92|690.5|688.1|689.94|687.54|0
1649401930000|2022-04-08 07:12:10|690.41|688.01|690.13|687.73|690.41|688.01|690.13|687.73|0
1649401940000|2022-04-08 07:12:20|690.32|687.92|690.41|688.01|690.5|688.1|690.32|687.92|0
1649401950000|2022-04-08 07:12:30|690.5|688.1|690.78|688.38|690.88|688.48|690.5|688.1|0
1649401960000|2022-04-08 07:12:40|690.69|688.29|690.69|688.29|690.69|688.29|690.69|688.29|0
1649401970000|2022-04-08 07:12:50|690.5|688.1|690.69|688.29|690.78|688.38|690.5|688.1|0
1649401980000|2022-04-08 07:13:00|690.5|688.1|690.32|687.92|690.5|688.1|690.32|687.92|0
1649401990000|2022-04-08 07:13:10|690.13|687.73|690.69|688.29|690.69|688.29|690.13|687.73|0
1649402010000|2022-04-08 07:13:30|690.59|688.19|690.78|688.38|690.78|688.38|690.5|688.1|0
1649402020000|2022-04-08 07:13:40|690.69|688.29|690.97|688.57|690.97|688.57|690.69|688.29|0
1649402030000|2022-04-08 07:13:50|690.78|688.38|690.97|688.57|690.97|688.57|690.78|688.38|0
1649402040000|2022-04-08 07:14:00|691.07|688.67|691.07|688.67|691.25|688.85|691.07|688.67|0
1649402050000|2022-04-08 07:14:10|691.06|688.66|691.06|688.66|691.25|688.85|691.06|688.66|0
1649402060000|2022-04-08 07:14:20|690.88|688.48|690.97|688.57|691.06|688.66|690.88|688.48|0
1649402070000|2022-04-08 07:14:30|691.06|688.66|691.25|688.85|691.34|688.94|691.06|688.66|0
1649402080000|2022-04-08 07:14:40|691.34|688.94|691.25|688.85|691.34|688.94|691.06|688.66|0
1649402090000|2022-04-08 07:14:50|691.06|688.66|690.69|688.29|691.06|688.66|690.69|688.29|0
1649402100000|2022-04-08 07:15:00|690.78|688.38|690.4|688|690.88|688.48|690.4|688|0
1649402110000|2022-04-08 07:15:10|690.5|688.1|689.84|687.44|690.5|688.1|689.84|687.44|0
1649402120000|2022-04-08 07:15:20|689.56|687.16|689|686.6|689.75|687.35|689|686.6|0
1649402130000|2022-04-08 07:15:30|688.72|686.32|688.81|686.41|688.81|686.41|688.63|686.23|0
1649402140000|2022-04-08 07:15:40|688.9|686.5|689|686.6|689|686.6|688.81|686.41|0
1649402150000|2022-04-08 07:15:50|688.81|686.41|689|686.6|689|686.6|688.81|686.41|0
1649402160000|2022-04-08 07:16:00|689.09|686.69|688.44|686.04|689.38|686.98|688.44|686.04|0
1649402170000|2022-04-08 07:16:10|688.07|685.67|688.25|685.85|688.25|685.85|687.88|685.48|0
1649402180000|2022-04-08 07:16:20|688.07|685.67|688.63|686.23|688.63|686.23|688.07|685.67|0
1649402190000|2022-04-08 07:16:30|688.44|686.04|688.44|686.04|688.44|686.04|688.44|686.04|0
1649402200000|2022-04-08 07:16:40|688.25|685.85|688.53|686.13|688.63|686.23|688.25|685.85|0
1649402210000|2022-04-08 07:16:50|688.63|686.23|688.44|686.04|688.63|686.23|688.44|686.04|0
1649402220000|2022-04-08 07:17:00|688.63|686.23|688.81|686.41|688.81|686.41|688.63|686.23|0
1649402230000|2022-04-08 07:17:10|689|686.6|688.9|686.5|689|686.6|688.81|686.41|0
1649402240000|2022-04-08 07:17:20|689|686.6|688.81|686.41|689|686.6|688.81|686.41|0
1649402250000|2022-04-08 07:17:30|688.53|686.13|688.63|686.23|688.63|686.23|688.53|686.13|0
1649402260000|2022-04-08 07:17:40|688.25|685.85|688.63|686.23|688.63|686.23|688.25|685.85|0
1649402270000|2022-04-08 07:17:50|688.81|686.41|688.63|686.23|688.81|686.41|688.63|686.23|0
1649402280000|2022-04-08 07:18:00|688.44|686.04|688.63|686.23|688.72|686.32|688.44|686.04|0
1649402290000|2022-04-08 07:18:10|688.81|686.41|688.63|686.23|688.81|686.41|688.44|686.04|0
1649402300000|2022-04-08 07:18:20|688.44|686.04|688.63|686.23|688.63|686.23|688.44|686.04|0
1649402310000|2022-04-08 07:18:30|688.81|686.41|689|686.6|689|686.6|688.81|686.41|0
1649402320000|2022-04-08 07:18:40|689.19|686.79|689.09|686.69|689.19|686.79|689.09|686.69|0
1649402330000|2022-04-08 07:18:50|689.19|686.79|689.38|686.98|689.75|687.35|689.19|686.79|0
1649402340000|2022-04-08 07:19:00|689.56|687.16|689.56|687.16|689.75|687.35|689.56|687.16|0
1649402360000|2022-04-08 07:19:20|689.75|687.35|689.75|687.35|689.75|687.35|689.65|687.25|0
1649402370000|2022-04-08 07:19:30|689.65|687.25|689.75|687.35|689.94|687.54|689.65|687.25|0
1649402380000|2022-04-08 07:19:40|690.13|687.73|690.03|687.63|690.13|687.73|689.94|687.54|0
1649402390000|2022-04-08 07:19:50|689.94|687.54|689.75|687.35|689.94|687.54|689.56|687.16|0
1649402400000|2022-04-08 07:20:00|689.84|687.44|689.75|687.35|690.12|687.72|689.75|687.35|0
1649402410000|2022-04-08 07:20:10|689.56|687.16|689.56|687.16|689.56|687.16|689.46|687.06|0
1649402420000|2022-04-08 07:20:20|689.84|687.44|689.75|687.35|689.84|687.44|689.75|687.35|0
1649402430000|2022-04-08 07:20:30|689.94|687.54|689.75|687.35|689.94|687.54|689.75|687.35|0
1649402440000|2022-04-08 07:20:40|689.65|687.25|689.65|687.25|689.65|687.25|689.56|687.16|0
1649402450000|2022-04-08 07:20:50|689.94|687.54|689.94|687.54|689.94|687.54|689.84|687.44|0
1649402460000|2022-04-08 07:21:00|690.12|687.72|690.5|688.1|690.69|688.29|690.12|687.72|0
1649402470000|2022-04-08 07:21:10|690.59|688.19|690.5|688.1|690.59|688.19|690.5|688.1|0
1649402480000|2022-04-08 07:21:20|690.69|688.29|691.25|688.85|691.25|688.85|690.69|688.29|0
1649402490000|2022-04-08 07:21:30|691.06|688.66|691.06|688.66|691.06|688.66|691.06|688.66|0
1649402500000|2022-04-08 07:21:40|691.25|688.85|691.44|689.04|691.44|689.04|691.25|688.85|0
1649402510000|2022-04-08 07:21:50|692.19|689.79|692|689.6|692.19|689.79|691.81|689.41|0
1649402520000|2022-04-08 07:22:00|691.81|689.41|691.81|689.41|691.81|689.41|691.81|689.41|0
1649402530000|2022-04-08 07:22:10|692|689.6|692|689.6|692|689.6|692|689.6|0
1649402540000|2022-04-08 07:22:20|692.28|689.88|691.62|689.22|692.28|689.88|691.62|689.22|0
1649402550000|2022-04-08 07:22:30|691.44|689.04|691.44|689.04|691.62|689.22|691.44|689.04|0
1649402560000|2022-04-08 07:22:40|691.25|688.85|691.25|688.85|691.25|688.85|691.25|688.85|0
1649402570000|2022-04-08 07:22:50|691.06|688.66|690.96|688.56|691.06|688.66|690.69|688.29|0
1649402580000|2022-04-08 07:23:00|690.87|688.47|690.69|688.29|690.87|688.47|690.69|688.29|0
1649402590000|2022-04-08 07:23:10|690.87|688.47|690.59|688.19|690.87|688.47|690.5|688.1|0
1649402600000|2022-04-08 07:23:20|690.69|688.29|690.5|688.1|690.69|688.29|690.5|688.1|0
1649402610000|2022-04-08 07:23:30|690.69|688.29|691.81|689.41|692|689.6|690.69|688.29|0
1649402620000|2022-04-08 07:23:40|691.62|689.22|691.62|689.22|691.62|689.22|691.62|689.22|0
1649402630000|2022-04-08 07:23:50|691.44|689.04|691.44|689.04|691.62|689.22|691.44|689.04|0
1649402640000|2022-04-08 07:24:00|691.53|689.13|691.53|689.13|691.53|689.13|691.53|689.13|0
1649402650000|2022-04-08 07:24:10|691.25|688.85|690.59|688.19|691.25|688.85|690.59|688.19|0
1649402660000|2022-04-08 07:24:20|690.5|688.1|690.5|688.1|690.69|688.29|690.5|688.1|0
1649402670000|2022-04-08 07:24:30|690.69|688.29|690.59|688.19|690.69|688.29|690.59|688.19|0
1649402680000|2022-04-08 07:24:40|690.5|688.1|690.12|687.72|690.5|688.1|690.12|687.72|0
1649402690000|2022-04-08 07:24:50|690.21|687.81|690.21|687.81|690.31|687.91|690.21|687.81|0
1649402700000|2022-04-08 07:25:00|690.12|687.72|690.31|687.91|690.31|687.91|690.12|687.72|0
1649402710000|2022-04-08 07:25:10|690.12|687.72|690.12|687.72|690.12|687.72|690.12|687.72|0
1649402720000|2022-04-08 07:25:20|689.94|687.54|689.56|687.16|690.12|687.72|689.56|687.16|0
1649402730000|2022-04-08 07:25:30|689.37|686.97|689.37|686.97|689.56|687.16|689.37|686.97|0
1649402740000|2022-04-08 07:25:40|689.56|687.16|689.84|687.44|689.84|687.44|689.56|687.16|0
1649402750000|2022-04-08 07:25:50|689.65|687.25|689.37|686.97|689.65|687.25|689.37|686.97|0
1649402760000|2022-04-08 07:26:00|689.19|686.79|689.37|686.97|689.56|687.16|689.19|686.79|0
1649402770000|2022-04-08 07:26:10|689.56|687.16|689.56|687.16|689.56|687.16|689.56|687.16|0
1649402780000|2022-04-08 07:26:20|689.65|687.25|689.56|687.16|689.65|687.25|689.46|687.06|0
1649402790000|2022-04-08 07:26:30|689.75|687.35|689.56|687.16|689.75|687.35|689.56|687.16|0
1649402800000|2022-04-08 07:26:40|689.84|687.44|689.93|687.53|689.93|687.53|689.75|687.35|0
1649402810000|2022-04-08 07:26:50|690.12|687.72|690.31|687.91|690.31|687.91|690.12|687.72|0
1649402820000|2022-04-08 07:27:00|690.59|688.19|690.77|688.37|690.77|688.37|690.4|688|0
1649402830000|2022-04-08 07:27:10|690.87|688.47|690.77|688.37|690.87|688.47|690.77|688.37|0
1649402840000|2022-04-08 07:27:20|690.31|687.91|690.02|687.62|690.31|687.91|690.02|687.62|0
1649402850000|2022-04-08 07:27:30|689.93|687.53|689.75|687.35|689.93|687.53|689.75|687.35|0
1649402860000|2022-04-08 07:27:40|689.56|687.16|689.37|686.97|689.56|687.16|689.37|686.97|0
1649402870000|2022-04-08 07:27:50|689.27|686.87|689.37|686.97|689.37|686.97|689.27|686.87|0
1649402880000|2022-04-08 07:28:00|690.12|687.72|689|686.6|690.12|687.72|689|686.6|0
1649402890000|2022-04-08 07:28:10|689.09|686.69|689.18|686.78|689.18|686.78|689.09|686.69|0
1649402900000|2022-04-08 07:28:20|689.75|687.35|689.75|687.35|689.75|687.35|689.75|687.35|0
1649402910000|2022-04-08 07:28:30|689.56|687.16|689.75|687.35|689.75|687.35|689.56|687.16|0
1649402920000|2022-04-08 07:28:40|689.93|687.53|690.31|687.91|690.31|687.91|689.93|687.53|0
1649402930000|2022-04-08 07:28:50|690.21|687.81|690.12|687.72|690.31|687.91|690.12|687.72|0
1649402940000|2022-04-08 07:29:00|689.75|687.35|689.56|687.16|689.75|687.35|689.56|687.16|0
1649402950000|2022-04-08 07:29:10|689.75|687.35|689.56|687.16|689.75|687.35|689.37|686.97|0
1649402960000|2022-04-08 07:29:20|689.93|687.53|689.93|687.53|689.93|687.53|689.93|687.53|0
1649402970000|2022-04-08 07:29:30|690.12|687.72|689.93|687.53|690.31|687.91|689.93|687.53|0
1649402980000|2022-04-08 07:29:40|690.12|687.72|690.02|687.62|690.12|687.72|690.02|687.62|0
1649402990000|2022-04-08 07:29:50|690.12|687.72|690.12|687.72|690.12|687.72|690.12|687.72|0
1649403000000|2022-04-08 07:30:00|690.02|687.62|689.56|687.16|690.02|687.62|689.56|687.16|0
1649403010000|2022-04-08 07:30:10|689.75|687.35|689.75|687.35|689.75|687.35|689.75|687.35|0
1649403020000|2022-04-08 07:30:20|689.65|687.25|688.81|686.41|689.65|687.25|688.81|686.41|0
1649403030000|2022-04-08 07:30:30|688.71|686.31|688.62|686.22|688.81|686.41|688.62|686.22|0
1649403040000|2022-04-08 07:30:40|688.81|686.41|688.81|686.41|688.81|686.41|688.81|686.41|0
1649403050000|2022-04-08 07:30:50|688.62|686.22|688.43|686.03|688.62|686.22|688.43|686.03|0
1649403060000|2022-04-08 07:31:00|688.15|685.75|688.43|686.03|688.43|686.03|688.15|685.75|0
1649403070000|2022-04-08 07:31:10|688.52|686.12|689|686.6|689|686.6|688.52|686.12|0
1649403080000|2022-04-08 07:31:20|688.9|686.5|688.81|686.41|688.9|686.5|688.81|686.41|0
1649403090000|2022-04-08 07:31:30|689|686.6|689|686.6|689|686.6|689|686.6|0
1649403100000|2022-04-08 07:31:40|688.81|686.41|688.81|686.41|688.81|686.41|688.81|686.41|0
1649403110000|2022-04-08 07:31:50|688.9|686.5|689|686.6|689|686.6|688.9|686.5|0
1649403120000|2022-04-08 07:32:00|689.09|686.69|689.37|686.97|689.37|686.97|689.09|686.69|0
1649403130000|2022-04-08 07:32:10|689.18|686.78|689.37|686.97|689.37|686.97|689.18|686.78|0
1649403140000|2022-04-08 07:32:20|689.56|687.16|689.74|687.34|689.93|687.53|689.56|687.16|0
1649403150000|2022-04-08 07:32:30|689.56|687.16|689.74|687.34|689.74|687.34|689.56|687.16|0
1649403160000|2022-04-08 07:32:40|690.02|687.62|689.93|687.53|690.12|687.72|689.93|687.53|0
1649403170000|2022-04-08 07:32:50|689.74|687.34|690.02|687.62|690.12|687.72|689.74|687.34|0
1649403180000|2022-04-08 07:33:00|690.12|687.72|690.12|687.72|690.31|687.91|690.12|687.72|0
1649403190000|2022-04-08 07:33:10|690.21|687.81|690.21|687.81|690.21|687.81|690.21|687.81|0
1649403200000|2022-04-08 07:33:20|690.12|687.72|690.31|687.91|690.31|687.91|690.12|687.72|0
1649403210000|2022-04-08 07:33:30|690.49|688.09|690.31|687.91|690.49|688.09|690.31|687.91|0
1649403220000|2022-04-08 07:33:40|690.4|688|690.49|688.09|690.49|688.09|690.31|687.91|0
1649403230000|2022-04-08 07:33:50|690.4|688|690.31|687.91|690.49|688.09|690.31|687.91|0
1649403240000|2022-04-08 07:34:00|690.02|687.62|690.21|687.81|690.21|687.81|690.02|687.62|0
1649403250000|2022-04-08 07:34:10|690.12|687.72|690.12|687.72|690.21|687.81|690.12|687.72|0
1649403260000|2022-04-08 07:34:20|689.93|687.53|689.93|687.53|689.93|687.53|689.74|687.34|0
1649403270000|2022-04-08 07:34:30|690.12|687.72|689.83|687.43|690.12|687.72|689.83|687.43|0
1649403280000|2022-04-08 07:34:40|689.93|687.53|690.4|688|690.4|688|689.93|687.53|0
1649403290000|2022-04-08 07:34:50|690.31|687.91|690.12|687.72|690.31|687.91|690.12|687.72|0
1649403300000|2022-04-08 07:35:00|690.31|687.91|691.06|688.66|691.06|688.66|690.31|687.91|0
1649403310000|2022-04-08 07:35:10|690.87|688.47|690.68|688.28|690.87|688.47|690.68|688.28|0
1649403320000|2022-04-08 07:35:20|690.49|688.09|690.87|688.47|690.87|688.47|690.49|688.09|0
1649403330000|2022-04-08 07:35:30|691.06|688.66|691.06|688.66|691.06|688.66|690.96|688.56|0
1649403350000|2022-04-08 07:35:50|691.24|688.84|691.9|689.5|691.9|689.5|691.24|688.84|0
1649403360000|2022-04-08 07:36:00|691.81|689.41|691.06|688.66|691.81|689.41|691.06|688.66|0
1649403370000|2022-04-08 07:36:10|691.24|688.84|691.06|688.66|691.24|688.84|691.06|688.66|0
1649403380000|2022-04-08 07:36:20|691.24|688.84|690.49|688.09|691.24|688.84|690.49|688.09|0
1649403390000|2022-04-08 07:36:30|690.68|688.28|690.68|688.28|690.68|688.28|690.49|688.09|0
1649403400000|2022-04-08 07:36:40|690.77|688.37|690.87|688.47|690.87|688.47|690.68|688.28|0
1649403410000|2022-04-08 07:36:50|691.06|688.66|691.06|688.66|691.06|688.66|691.06|688.66|0
1649403420000|2022-04-08 07:37:00|690.87|688.47|691.43|689.03|691.43|689.03|690.87|688.47|0
1649403430000|2022-04-08 07:37:10|691.62|689.22|691.43|689.03|691.62|689.22|691.43|689.03|0
1649403450000|2022-04-08 07:37:30|691.24|688.84|691.24|688.84|691.24|688.84|691.24|688.84|0
1649403460000|2022-04-08 07:37:40|691.43|689.03|691.81|689.41|691.81|689.41|691.43|689.03|0
1649403470000|2022-04-08 07:37:50|692.56|690.16|692.37|689.97|692.56|690.16|692.37|689.97|0
1649403480000|2022-04-08 07:38:00|692.56|690.16|693.49|691.09|693.49|691.09|692.56|690.16|0
1649403490000|2022-04-08 07:38:10|693.59|691.19|693.87|691.47|693.87|691.47|693.59|691.19|0
1649403510000|2022-04-08 07:38:30|693.68|691.28|693.87|691.47|693.87|691.47|693.68|691.28|0
1649403520000|2022-04-08 07:38:40|693.68|691.28|693.87|691.47|693.87|691.47|693.68|691.28|0
1649403530000|2022-04-08 07:38:50|693.49|691.09|693.58|691.18|693.58|691.18|693.49|691.09|0
1649403540000|2022-04-08 07:39:00|693.77|691.37|693.87|691.47|693.87|691.47|693.77|691.37|0
1649403550000|2022-04-08 07:39:10|693.68|691.28|693.49|691.09|693.68|691.28|693.49|691.09|0
1649403560000|2022-04-08 07:39:20|693.68|691.28|693.49|691.09|693.68|691.28|693.49|691.09|0
1649403570000|2022-04-08 07:39:30|693.87|691.47|693.87|691.47|693.87|691.47|693.87|691.47|0
1649403580000|2022-04-08 07:39:40|693.68|691.28|693.87|691.47|693.87|691.47|693.68|691.28|0
1649403590000|2022-04-08 07:39:50|693.68|691.28|693.68|691.28|693.87|691.47|693.68|691.28|0
1649403600000|2022-04-08 07:40:00|693.87|691.47|694.06|691.66|694.06|691.66|693.87|691.47|0
1649403610000|2022-04-08 07:40:10|693.87|691.47|693.87|691.47|694.06|691.66|693.87|691.47|0
1649403620000|2022-04-08 07:40:20|694.06|691.66|693.87|691.47|694.06|691.66|693.77|691.37|0
1649403640000|2022-04-08 07:40:40|693.77|691.37|694.06|691.66|694.06|691.66|693.77|691.37|0
1649403650000|2022-04-08 07:40:50|693.87|691.47|693.87|691.47|693.87|691.47|693.87|691.47|0
1649403660000|2022-04-08 07:41:00|694.06|691.66|693.87|691.47|694.06|691.66|693.87|691.47|0
1649403670000|2022-04-08 07:41:10|693.68|691.28|693.49|691.09|693.68|691.28|693.49|691.09|0
1649403680000|2022-04-08 07:41:20|693.12|690.72|693.12|690.72|693.31|690.91|693.12|690.72|0
1649403690000|2022-04-08 07:41:30|693.31|690.91|693.31|690.91|693.31|690.91|693.31|690.91|0
1649403700000|2022-04-08 07:41:40|693.12|690.72|692.93|690.53|693.12|690.72|692.93|690.53|0
1649403710000|2022-04-08 07:41:50|692.55|690.15|693.12|690.72|693.12|690.72|692.55|690.15|0
1649403720000|2022-04-08 07:42:00|692.93|690.53|692.93|690.53|692.93|690.53|692.93|690.53|0
1649403730000|2022-04-08 07:42:10|693.12|690.72|693.49|691.09|693.49|691.09|693.12|690.72|0
1649403740000|2022-04-08 07:42:20|693.68|691.28|694.24|691.84|694.24|691.84|693.68|691.28|0
1649403750000|2022-04-08 07:42:30|694.06|691.66|694.06|691.66|694.06|691.66|694.06|691.66|0
1649403760000|2022-04-08 07:42:40|693.87|691.47|693.87|691.47|693.87|691.47|693.87|691.47|0
1649403770000|2022-04-08 07:42:50|694.06|691.66|694.06|691.66|694.06|691.66|694.06|691.66|0
1649403780000|2022-04-08 07:43:00|694.24|691.84|694.24|691.84|694.24|691.84|694.24|691.84|0
1649403790000|2022-04-08 07:43:10|694.06|691.66|693.87|691.47|694.06|691.66|693.87|691.47|0
1649403800000|2022-04-08 07:43:20|693.96|691.56|693.87|691.47|693.96|691.56|693.87|691.47|0
1649403810000|2022-04-08 07:43:30|693.68|691.28|693.68|691.28|693.77|691.37|693.68|691.28|0
1649403820000|2022-04-08 07:43:40|693.87|691.47|694.06|691.66|694.06|691.66|693.87|691.47|0
1649403830000|2022-04-08 07:43:50|694.24|691.84|694.43|692.03|694.43|692.03|694.24|691.84|0
1649403840000|2022-04-08 07:44:00|694.62|692.22|694.62|692.22|694.62|692.22|694.62|692.22|0
1649403850000|2022-04-08 07:44:10|694.43|692.03|694.06|691.66|694.43|692.03|694.06|691.66|0
1649403860000|2022-04-08 07:44:20|693.96|691.56|693.87|691.47|694.06|691.66|693.87|691.47|0
1649403870000|2022-04-08 07:44:30|694.06|691.66|693.87|691.47|694.06|691.66|693.87|691.47|0
1649403880000|2022-04-08 07:44:40|694.06|691.66|694.06|691.66|694.06|691.66|694.06|691.66|0
1649403890000|2022-04-08 07:44:50|694.24|691.84|694.15|691.75|694.24|691.84|694.06|691.66|0
1649403900000|2022-04-08 07:45:00|694.06|691.66|693.87|691.47|694.06|691.66|693.87|691.47|0
1649403910000|2022-04-08 07:45:10|693.3|690.9|692.74|690.34|693.3|690.9|692.74|690.34|0
1649403920000|2022-04-08 07:45:20|693.02|690.62|693.12|690.72|693.12|690.72|693.02|690.62|0
1649403930000|2022-04-08 07:45:30|692.74|690.34|692.55|690.15|692.74|690.34|692.55|690.15|0
1649403940000|2022-04-08 07:45:40|692.46|690.06|692.36|689.96|692.46|690.06|692.36|689.96|0
1649403950000|2022-04-08 07:45:50|692.55|690.15|692.36|689.96|692.55|690.15|692.36|689.96|0
1649403960000|2022-04-08 07:46:00|692.18|689.78|691.99|689.59|692.18|689.78|691.99|689.59|0
1649403970000|2022-04-08 07:46:10|691.8|689.4|691.89|689.49|691.89|689.49|691.8|689.4|0
1649403980000|2022-04-08 07:46:20|691.99|689.59|691.99|689.59|691.99|689.59|691.99|689.59|0
1649403990000|2022-04-08 07:46:30|692.36|689.96|692.08|689.68|692.36|689.96|692.08|689.68|0
1649404000000|2022-04-08 07:46:40|692.18|689.78|692.18|689.78|692.18|689.78|692.08|689.68|0
1649404010000|2022-04-08 07:46:50|691.99|689.59|691.99|689.59|692.08|689.68|691.99|689.59|0
1649404020000|2022-04-08 07:47:00|691.89|689.49|692.08|689.68|692.08|689.68|691.89|689.49|0
1649404030000|2022-04-08 07:47:10|691.99|689.59|691.8|689.4|691.99|689.59|691.8|689.4|0
1649404040000|2022-04-08 07:47:20|691.99|689.59|691.89|689.49|691.99|689.59|691.89|689.49|0
1649404050000|2022-04-08 07:47:30|691.99|689.59|691.8|689.4|691.99|689.59|691.8|689.4|0
1649404060000|2022-04-08 07:47:40|691.7|689.3|691.8|689.4|691.8|689.4|691.7|689.3|0
1649404070000|2022-04-08 07:47:50|691.89|689.49|691.89|689.49|691.89|689.49|691.89|689.49|0
1649404080000|2022-04-08 07:48:00|691.99|689.59|691.8|689.4|691.99|689.59|691.8|689.4|0
1649404090000|2022-04-08 07:48:10|691.99|689.59|692.18|689.78|692.27|689.87|691.99|689.59|0
1649404100000|2022-04-08 07:48:20|692.36|689.96|692.18|689.78|692.36|689.96|692.18|689.78|0
1649404120000|2022-04-08 07:48:40|691.99|689.59|692.08|689.68|692.18|689.78|691.99|689.59|0
1649404130000|2022-04-08 07:48:50|692.18|689.78|692.55|690.15|692.55|690.15|692.18|689.78|0
1649404140000|2022-04-08 07:49:00|692.36|689.96|692.45|690.05|692.45|690.05|692.36|689.96|0
1649404150000|2022-04-08 07:49:10|692.36|689.96|692.36|689.96|692.45|690.05|692.36|689.96|0
1649404160000|2022-04-08 07:49:20|692.55|690.15|692.64|690.24|692.64|690.24|692.36|689.96|0
1649404170000|2022-04-08 07:49:30|692.74|690.34|693.11|690.71|693.11|690.71|692.74|690.34|0
1649404180000|2022-04-08 07:49:40|693.3|690.9|693.11|690.71|693.3|690.9|693.11|690.71|0
1649404190000|2022-04-08 07:49:50|692.93|690.53|692.83|690.43|692.93|690.53|692.74|690.34|0
1649404200000|2022-04-08 07:50:00|692.93|690.53|693.11|690.71|693.11|690.71|692.93|690.53|0
1649404210000|2022-04-08 07:50:10|693.49|691.09|693.49|691.09|693.49|691.09|693.49|691.09|0
1649404220000|2022-04-08 07:50:20|693.3|690.9|693.3|690.9|693.68|691.28|693.3|690.9|0
1649404230000|2022-04-08 07:50:30|693.49|691.09|693.2|690.8|693.49|691.09|693.11|690.71|0
1649404240000|2022-04-08 07:50:40|693.11|690.71|693.68|691.28|693.68|691.28|693.11|690.71|0
1649404250000|2022-04-08 07:50:50|693.49|691.09|693.49|691.09|693.49|691.09|693.49|691.09|0
1649404260000|2022-04-08 07:51:00|693.39|690.99|693.87|691.47|693.87|691.47|693.3|690.9|0
1649404270000|2022-04-08 07:51:10|693.68|691.28|693.77|691.37|693.77|691.37|693.68|691.28|0
1649404280000|2022-04-08 07:51:20|693.86|691.46|693.77|691.37|693.86|691.46|693.77|691.37|0
1649404290000|2022-04-08 07:51:30|693.96|691.56|694.43|692.03|694.43|692.03|693.96|691.56|0
1649404300000|2022-04-08 07:51:40|694.62|692.22|694.62|692.22|694.62|692.22|694.62|692.22|0
1649404310000|2022-04-08 07:51:50|694.99|692.59|694.8|692.4|695.18|692.78|694.8|692.4|0
1649404320000|2022-04-08 07:52:00|694.62|692.22|694.99|692.59|694.99|692.59|694.62|692.22|0
1649404330000|2022-04-08 07:52:10|694.8|692.4|694.43|692.03|694.8|692.4|694.43|692.03|0
1649404340000|2022-04-08 07:52:20|694.62|692.22|694.43|692.03|694.62|692.22|694.43|692.03|0
1649404350000|2022-04-08 07:52:30|694.62|692.22|694.43|692.03|694.71|692.31|694.43|692.03|0
1649404360000|2022-04-08 07:52:40|694.24|691.84|693.68|691.28|694.24|691.84|693.68|691.28|0
1649404370000|2022-04-08 07:52:50|693.86|691.46|693.86|691.46|693.86|691.46|693.68|691.28|0
1649404380000|2022-04-08 07:53:00|694.05|691.65|693.95|691.55|694.05|691.65|693.95|691.55|0
1649404390000|2022-04-08 07:53:10|694.05|691.65|693.86|691.46|694.05|691.65|693.86|691.46|0
1649404400000|2022-04-08 07:53:20|693.95|691.55|694.14|691.74|694.14|691.74|693.95|691.55|0
1649404410000|2022-04-08 07:53:30|694.62|692.22|694.8|692.4|694.8|692.4|694.62|692.22|0
1649404420000|2022-04-08 07:53:40|695.56|693.16|695.18|692.78|695.56|693.16|695.18|692.78|0
1649404430000|2022-04-08 07:53:50|694.99|692.59|695.18|692.78|695.18|692.78|694.99|692.59|0
1649404440000|2022-04-08 07:54:00|694.99|692.59|694.8|692.4|694.99|692.59|694.62|692.22|0
1649404450000|2022-04-08 07:54:10|694.43|692.03|694.8|692.4|694.89|692.49|694.43|692.03|0
1649404460000|2022-04-08 07:54:20|694.71|692.31|694.62|692.22|694.71|692.31|694.62|692.22|0
1649404470000|2022-04-08 07:54:30|694.8|692.4|694.05|691.65|694.8|692.4|694.05|691.65|0
1649404480000|2022-04-08 07:54:40|694.24|691.84|694.05|691.65|694.43|692.03|694.05|691.65|0
1649404490000|2022-04-08 07:54:50|693.95|691.55|693.86|691.46|694.05|691.65|693.86|691.46|0
1649404500000|2022-04-08 07:55:00|694.05|691.65|694.05|691.65|694.05|691.65|693.86|691.46|0
1649404510000|2022-04-08 07:55:10|693.86|691.46|693.86|691.46|694.05|691.65|693.86|691.46|0
1649404520000|2022-04-08 07:55:20|694.05|691.65|693.86|691.46|694.05|691.65|693.68|691.28|0
1649404530000|2022-04-08 07:55:30|693.68|691.28|693.68|691.28|693.68|691.28|693.68|691.28|0
1649404540000|2022-04-08 07:55:40|694.05|691.65|694.05|691.65|694.05|691.65|694.05|691.65|0
1649404550000|2022-04-08 07:55:50|693.86|691.46|693.68|691.28|693.95|691.55|693.68|691.28|0
1649404560000|2022-04-08 07:56:00|693.86|691.46|693.68|691.28|693.86|691.46|693.68|691.28|0
1649404570000|2022-04-08 07:56:10|693.86|691.46|694.05|691.65|694.05|691.65|693.86|691.46|0
1649404580000|2022-04-08 07:56:20|693.86|691.46|694.24|691.84|694.24|691.84|693.86|691.46|0
1649404590000|2022-04-08 07:56:30|694.43|692.03|694.52|692.12|694.52|692.12|694.43|692.03|0
1649404600000|2022-04-08 07:56:40|694.61|692.21|694.61|692.21|694.61|692.21|694.61|692.21|0
1649404620000|2022-04-08 07:57:00|694.52|692.12|694.52|692.12|694.52|692.12|694.33|691.93|0
1649404630000|2022-04-08 07:57:10|694.43|692.03|694.61|692.21|694.61|692.21|694.43|692.03|0
1649404640000|2022-04-08 07:57:20|694.43|692.03|694.24|691.84|694.43|692.03|694.24|691.84|0
1649404650000|2022-04-08 07:57:30|694.05|691.65|694.05|691.65|694.05|691.65|694.05|691.65|0
1649404670000|2022-04-08 07:57:50|694.43|692.03|694.52|692.12|694.52|692.12|694.43|692.03|0
1649404680000|2022-04-08 07:58:00|694.61|692.21|694.8|692.4|694.8|692.4|694.61|692.21|0
1649404690000|2022-04-08 07:58:10|694.61|692.21|694.99|692.59|694.99|692.59|694.61|692.21|0
1649404700000|2022-04-08 07:58:20|694.8|692.4|694.8|692.4|694.8|692.4|694.8|692.4|0
1649404710000|2022-04-08 07:58:30|694.89|692.49|694.99|692.59|694.99|692.59|694.8|692.4|0
1649404720000|2022-04-08 07:58:40|695.08|692.68|694.8|692.4|695.08|692.68|694.8|692.4|0
1649404730000|2022-04-08 07:58:50|694.61|692.21|694.61|692.21|694.61|692.21|694.61|692.21|0
1649404740000|2022-04-08 07:59:00|694.43|692.03|694.24|691.84|694.52|692.12|694.24|691.84|0
1649404750000|2022-04-08 07:59:10|694.61|692.21|694.61|692.21|694.61|692.21|694.61|692.21|0
1649404760000|2022-04-08 07:59:20|694.52|692.12|694.7|692.3|694.8|692.4|694.52|692.12|0
1649404770000|2022-04-08 07:59:30|694.89|692.49|694.99|692.59|694.99|692.59|694.8|692.4|0
1649404780000|2022-04-08 07:59:40|695.18|692.78|694.99|692.59|695.18|692.78|694.99|692.59|0
1649404790000|2022-04-08 07:59:50|695.55|693.15|695.55|693.15|695.83|693.43|695.55|693.15|0
1649404800000|2022-04-08 08:00:00|695.36|692.96|695.64|693.24|695.64|693.24|695.36|692.96|0
1649404810000|2022-04-08 08:00:10|695.55|693.15|695.64|693.24|695.74|693.34|695.55|693.15|0
1649404820000|2022-04-08 08:00:20|695.55|693.15|695.55|693.15|695.55|693.15|695.36|692.96|0
1649404830000|2022-04-08 08:00:30|695.93|693.53|695.93|693.53|695.93|693.53|695.93|693.53|0
1649404840000|2022-04-08 08:00:40|696.02|693.62|696.12|693.72|696.12|693.72|695.93|693.53|0
1649404850000|2022-04-08 08:00:50|695.93|693.53|696.12|693.72|696.12|693.72|695.93|693.53|0
1649404860000|2022-04-08 08:01:00|696.3|693.9|696.49|694.09|696.87|694.47|696.3|693.9|0
1649404870000|2022-04-08 08:01:10|695.93|693.53|695.55|693.15|695.93|693.53|695.36|692.96|0
1649404880000|2022-04-08 08:01:20|695.36|692.96|695.55|693.15|695.55|693.15|695.36|692.96|0
1649404890000|2022-04-08 08:01:30|695.18|692.78|695.36|692.96|695.36|692.96|694.99|692.59|0
1649404900000|2022-04-08 08:01:40|695.55|693.15|695.74|693.34|695.74|693.34|695.55|693.15|0
1649404910000|2022-04-08 08:01:50|695.83|693.43|696.12|693.72|696.12|693.72|695.83|693.43|0
1649404920000|2022-04-08 08:02:00|696.02|693.62|695.74|693.34|696.02|693.62|695.74|693.34|0
1649404930000|2022-04-08 08:02:10|695.93|693.53|696.3|693.9|696.3|693.9|695.93|693.53|0
1649404940000|2022-04-08 08:02:20|696.02|693.62|695.83|693.43|696.02|693.62|695.83|693.43|0
1649404950000|2022-04-08 08:02:30|695.74|693.34|695.93|693.53|695.93|693.53|695.74|693.34|0
1649404960000|2022-04-08 08:02:40|695.74|693.34|695.74|693.34|695.93|693.53|695.74|693.34|0
1649404970000|2022-04-08 08:02:50|695.83|693.43|696.12|693.72|696.3|693.9|695.83|693.43|0
1649404980000|2022-04-08 08:03:00|696.3|693.9|696.3|693.9|696.49|694.09|696.3|693.9|0
1649404990000|2022-04-08 08:03:10|696.49|694.09|696.68|694.28|696.68|694.28|696.49|694.09|0
1649405000000|2022-04-08 08:03:20|696.87|694.47|696.68|694.28|696.87|694.47|696.68|694.28|0
1649405010000|2022-04-08 08:03:30|696.49|694.09|696.49|694.09|696.49|694.09|696.49|694.09|0
1649405020000|2022-04-08 08:03:40|696.3|693.9|696.49|694.09|696.49|694.09|696.3|693.9|0
1649405030000|2022-04-08 08:03:50|696.3|693.9|696.49|694.09|696.49|694.09|696.3|693.9|0
1649405040000|2022-04-08 08:04:00|696.39|693.99|696.12|693.72|696.49|694.09|696.12|693.72|0
1649405050000|2022-04-08 08:04:10|696.21|693.81|696.68|694.28|696.87|694.47|696.21|693.81|0
1649405060000|2022-04-08 08:04:20|696.87|694.47|696.87|694.47|696.87|694.47|696.68|694.28|0
1649405070000|2022-04-08 08:04:30|697.06|694.66|696.87|694.47|697.06|694.66|696.87|694.47|0
1649405080000|2022-04-08 08:04:40|696.68|694.28|697.62|695.22|697.62|695.22|696.68|694.28|0
1649405090000|2022-04-08 08:04:50|697.43|695.03|697.62|695.22|697.62|695.22|697.43|695.03|0
1649405100000|2022-04-08 08:05:00|697.81|695.41|697.43|695.03|697.81|695.41|697.43|695.03|0
1649405110000|2022-04-08 08:05:10|697.24|694.84|697.24|694.84|697.24|694.84|697.24|694.84|0
1649405120000|2022-04-08 08:05:20|697.43|695.03|697.43|695.03|697.43|695.03|697.24|694.84|0
1649405130000|2022-04-08 08:05:30|697.33|694.93|697.24|694.84|697.43|695.03|697.24|694.84|0
1649405140000|2022-04-08 08:05:40|696.87|694.47|697.24|694.84|697.24|694.84|696.87|694.47|0
1649405150000|2022-04-08 08:05:50|697.15|694.75|697.24|694.84|697.24|694.84|697.15|694.75|0
1649405160000|2022-04-08 08:06:00|697.43|695.03|697.43|695.03|697.52|695.12|697.43|695.03|0
1649405170000|2022-04-08 08:06:10|697.24|694.84|696.87|694.47|697.24|694.84|696.87|694.47|0
1649405180000|2022-04-08 08:06:20|696.96|694.56|696.87|694.47|697.06|694.66|696.87|694.47|0
1649405190000|2022-04-08 08:06:30|697.06|694.66|696.87|694.47|697.06|694.66|696.87|694.47|0
1649405200000|2022-04-08 08:06:40|696.49|694.09|696.68|694.28|696.68|694.28|696.49|694.09|0
1649405210000|2022-04-08 08:06:50|696.87|694.47|696.96|694.56|696.96|694.56|696.87|694.47|0
1649405220000|2022-04-08 08:07:00|697.06|694.66|697.43|695.03|697.43|695.03|697.06|694.66|0
1649405230000|2022-04-08 08:07:10|697.24|694.84|697.62|695.22|697.62|695.22|697.24|694.84|0
1649405240000|2022-04-08 08:07:20|697.43|695.03|697.24|694.84|697.43|695.03|697.24|694.84|0
1649405250000|2022-04-08 08:07:30|697.43|695.03|697.43|695.03|697.43|695.03|697.43|695.03|0
1649405260000|2022-04-08 08:07:40|697.52|695.12|697.43|695.03|697.52|695.12|697.43|695.03|0
1649405270000|2022-04-08 08:07:50|697.62|695.22|697.43|695.03|697.62|695.22|697.43|695.03|0
1649405280000|2022-04-08 08:08:00|697.62|695.22|697.81|695.41|697.81|695.41|697.62|695.22|0
1649405290000|2022-04-08 08:08:10|698|695.6|697.81|695.41|698|695.6|697.81|695.41|0
1649405300000|2022-04-08 08:08:20|697.71|695.31|697.81|695.41|697.81|695.41|697.71|695.31|0
1649405310000|2022-04-08 08:08:30|698|695.6|697.81|695.41|698|695.6|697.81|695.41|0
1649405320000|2022-04-08 08:08:40|697.62|695.22|697.71|695.31|697.81|695.41|697.62|695.22|0
1649405330000|2022-04-08 08:08:50|697.81|695.41|697.81|695.41|697.81|695.41|697.62|695.22|0
1649405340000|2022-04-08 08:09:00|699.37|696.97|698.37|695.97|699.75|697.35|698.37|695.97|0
1649405350000|2022-04-08 08:09:10|698.18|695.78|698|695.6|698.18|695.78|698|695.6|0
1649405360000|2022-04-08 08:09:20|697.9|695.5|697.62|695.22|698|695.6|697.62|695.22|0
1649405370000|2022-04-08 08:09:30|697.81|695.41|697.81|695.41|697.81|695.41|697.62|695.22|0
1649405380000|2022-04-08 08:09:40|697.52|695.12|697.62|695.22|697.81|695.41|697.52|695.12|0
1649405400000|2022-04-08 08:10:00|697.81|695.41|697.62|695.22|697.81|695.41|697.62|695.22|0
1649405410000|2022-04-08 08:10:10|697.43|695.03|697.62|695.22|697.62|695.22|697.43|695.03|0
1649405420000|2022-04-08 08:10:20|697.43|695.03|697.62|695.22|697.62|695.22|697.43|695.03|0
1649405430000|2022-04-08 08:10:30|697.43|695.03|697.71|695.31|697.81|695.41|697.43|695.03|0
1649405440000|2022-04-08 08:10:40|697.62|695.22|697.62|695.22|697.81|695.41|697.62|695.22|0
1649405450000|2022-04-08 08:10:50|697.81|695.41|697.52|695.12|697.81|695.41|697.52|695.12|0
1649405460000|2022-04-08 08:11:00|697.62|695.22|697.71|695.31|697.71|695.31|697.62|695.22|0
1649405470000|2022-04-08 08:11:10|697.81|695.41|697.81|695.41|697.81|695.41|697.81|695.41|0
1649405480000|2022-04-08 08:11:20|697.99|695.59|697.81|695.41|697.99|695.59|697.81|695.41|0
1649405490000|2022-04-08 08:11:30|697.43|695.03|697.81|695.41|697.81|695.41|697.43|695.03|0
1649405500000|2022-04-08 08:11:40|697.99|695.59|697.99|695.59|697.99|695.59|697.99|695.59|0
1649405510000|2022-04-08 08:11:50|698.08|695.68|697.81|695.41|698.08|695.68|697.81|695.41|0
1649405530000|2022-04-08 08:12:10|697.62|695.22|697.71|695.31|697.81|695.41|697.62|695.22|0
1649405540000|2022-04-08 08:12:20|697.81|695.41|697.81|695.41|697.81|695.41|697.81|695.41|0
1649405550000|2022-04-08 08:12:30|697.62|695.22|697.71|695.31|697.71|695.31|697.62|695.22|0
1649405560000|2022-04-08 08:12:40|697.81|695.41|697.71|695.31|697.81|695.41|697.62|695.22|0
1649405570000|2022-04-08 08:12:50|697.81|695.41|697.62|695.22|697.81|695.41|697.62|695.22|0
1649405580000|2022-04-08 08:13:00|697.81|695.41|697.62|695.22|697.81|695.41|697.62|695.22|0
1649405590000|2022-04-08 08:13:10|697.81|695.41|697.81|695.41|697.81|695.41|697.71|695.31|0
1649405600000|2022-04-08 08:13:20|697.43|695.03|697.62|695.22|697.62|695.22|697.43|695.03|0
1649405620000|2022-04-08 08:13:40|697.52|695.12|697.43|695.03|697.62|695.22|697.43|695.03|0
1649405630000|2022-04-08 08:13:50|697.05|694.65|697.24|694.84|697.24|694.84|697.05|694.65|0
1649405640000|2022-04-08 08:14:00|697.05|694.65|697.05|694.65|697.05|694.65|697.05|694.65|0
1649405650000|2022-04-08 08:14:10|697.14|694.74|697.05|694.65|697.14|694.74|697.05|694.65|0
1649405670000|2022-04-08 08:14:30|697.24|694.84|697.43|695.03|697.43|695.03|697.24|694.84|0
1649405680000|2022-04-08 08:14:40|697.24|694.84|697.24|694.84|697.24|694.84|697.24|694.84|0
1649405690000|2022-04-08 08:14:50|697.05|694.65|697.14|694.74|697.14|694.74|697.05|694.65|0
1649405700000|2022-04-08 08:15:00|697.05|694.65|697.24|694.84|697.24|694.84|697.05|694.65|0
1649405710000|2022-04-08 08:15:10|697.05|694.65|696.86|694.46|697.05|694.65|696.86|694.46|0
1649405720000|2022-04-08 08:15:20|696.77|694.37|696.86|694.46|696.86|694.46|696.77|694.37|0
1649405750000|2022-04-08 08:15:50|696.67|694.27|696.67|694.27|696.67|694.27|696.67|694.27|0
1649405760000|2022-04-08 08:16:00|696.49|694.09|696.3|693.9|696.49|694.09|696.3|693.9|0
1649405770000|2022-04-08 08:16:10|696.49|694.09|696.3|693.9|696.49|694.09|696.3|693.9|0
1649405780000|2022-04-08 08:16:20|696.49|694.09|696.67|694.27|696.67|694.27|696.49|694.09|0
1649405790000|2022-04-08 08:16:30|696.86|694.46|697.24|694.84|697.24|694.84|696.86|694.46|0
1649405800000|2022-04-08 08:16:40|697.05|694.65|696.3|693.9|697.05|694.65|696.3|693.9|0
1649405810000|2022-04-08 08:16:50|696.49|694.09|696.3|693.9|696.49|694.09|696.3|693.9|0
1649405820000|2022-04-08 08:17:00|696.58|694.18|696.67|694.27|696.67|694.27|696.58|694.18|0
1649405830000|2022-04-08 08:17:10|696.49|694.09|696.3|693.9|696.49|694.09|696.3|693.9|0
1649405840000|2022-04-08 08:17:20|696.39|693.99|696.3|693.9|696.49|694.09|696.3|693.9|0
1649405850000|2022-04-08 08:17:30|696.2|693.8|696.2|693.8|696.2|693.8|696.2|693.8|0
1649405860000|2022-04-08 08:17:40|696.3|693.9|696.3|693.9|696.3|693.9|696.3|693.9|0
1649405870000|2022-04-08 08:17:50|696.11|693.71|696.11|693.71|696.3|693.9|696.11|693.71|0
1649405880000|2022-04-08 08:18:00|695.92|693.52|696.01|693.61|696.01|693.61|695.92|693.52|0
1649405890000|2022-04-08 08:18:10|696.11|693.71|696.11|693.71|696.11|693.71|695.92|693.52|0
1649405910000|2022-04-08 08:18:30|695.92|693.52|695.92|693.52|695.92|693.52|695.92|693.52|0
1649405920000|2022-04-08 08:18:40|696.11|693.71|695.92|693.52|696.11|693.71|695.92|693.52|0
1649405930000|2022-04-08 08:18:50|695.73|693.33|695.73|693.33|695.73|693.33|695.73|693.33|0
1649405940000|2022-04-08 08:19:00|695.54|693.14|695.54|693.14|695.54|693.14|695.54|693.14|0
1649405950000|2022-04-08 08:19:10|695.73|693.33|695.73|693.33|695.73|693.33|695.73|693.33|0
1649405960000|2022-04-08 08:19:20|695.92|693.52|695.92|693.52|695.92|693.52|695.92|693.52|0
1649405970000|2022-04-08 08:19:30|696.11|693.71|696.11|693.71|696.3|693.9|696.11|693.71|0
1649405980000|2022-04-08 08:19:40|696.3|693.9|696.3|693.9|696.3|693.9|696.11|693.71|0
1649405990000|2022-04-08 08:19:50|696.48|694.08|696.48|694.08|696.48|694.08|696.3|693.9|0
1649406000000|2022-04-08 08:20:00|696.39|693.99|696.48|694.08|696.48|694.08|696.39|693.99|0
1649406010000|2022-04-08 08:20:10|696.67|694.27|696.67|694.27|696.67|694.27|696.67|694.27|0
1649406020000|2022-04-08 08:20:20|696.48|694.08|696.67|694.27|696.67|694.27|696.48|694.08|0
1649406030000|2022-04-08 08:20:30|696.48|694.08|696.48|694.08|696.48|694.08|696.48|694.08|0
1649406050000|2022-04-08 08:20:50|696.67|694.27|696.67|694.27|696.67|694.27|696.48|694.08|0
1649406070000|2022-04-08 08:21:10|696.57|694.17|696.57|694.17|696.57|694.17|696.57|694.17|0
1649406080000|2022-04-08 08:21:20|696.67|694.27|696.57|694.17|696.67|694.27|696.57|694.17|0
1649406090000|2022-04-08 08:21:30|696.67|694.27|696.67|694.27|696.67|694.27|696.67|694.27|0
1649406100000|2022-04-08 08:21:40|696.57|694.17|696.48|694.08|696.57|694.17|696.48|694.08|0
1649406120000|2022-04-08 08:22:00|696.67|694.27|696.67|694.27|696.67|694.27|696.67|694.27|0
1649406130000|2022-04-08 08:22:10|696.57|694.17|696.67|694.27|696.67|694.27|696.57|694.17|0
1649406140000|2022-04-08 08:22:20|696.48|694.08|696.67|694.27|696.67|694.27|696.48|694.08|0
1649406150000|2022-04-08 08:22:30|696.48|694.08|696.67|694.27|696.67|694.27|696.48|694.08|0
1649406160000|2022-04-08 08:22:40|696.76|694.36|696.86|694.46|696.86|694.46|696.76|694.36|0
1649406170000|2022-04-08 08:22:50|697.05|694.65|696.86|694.46|697.05|694.65|696.86|694.46|0
1649406180000|2022-04-08 08:23:00|697.05|694.65|696.86|694.46|697.05|694.65|696.86|694.46|0
1649406190000|2022-04-08 08:23:10|697.05|694.65|697.05|694.65|697.05|694.65|697.05|694.65|0
1649406220000|2022-04-08 08:23:40|696.86|694.46|697.24|694.84|697.24|694.84|696.86|694.46|0
1649406230000|2022-04-08 08:23:50|697.05|694.65|697.05|694.65|697.05|694.65|697.05|694.65|0
1649406240000|2022-04-08 08:24:00|696.86|694.46|696.86|694.46|696.86|694.46|696.86|694.46|0
1649406250000|2022-04-08 08:24:10|697.05|694.65|697.24|694.84|697.24|694.84|697.05|694.65|0
1649406260000|2022-04-08 08:24:20|697.14|694.74|697.24|694.84|697.24|694.84|697.14|694.74|0
1649406270000|2022-04-08 08:24:30|697.42|695.02|697.24|694.84|697.42|695.02|697.24|694.84|0
1649406280000|2022-04-08 08:24:40|697.14|694.74|697.05|694.65|697.14|694.74|697.05|694.65|0
1649406290000|2022-04-08 08:24:50|697.24|694.84|697.24|694.84|697.24|694.84|697.24|694.84|0
1649406300000|2022-04-08 08:25:00|697.14|694.74|697.05|694.65|697.14|694.74|697.05|694.65|0
1649406310000|2022-04-08 08:25:10|697.14|694.74|696.86|694.46|697.14|694.74|696.86|694.46|0
1649406320000|2022-04-08 08:25:20|697.05|694.65|697.42|695.02|697.42|695.02|696.86|694.46|0
1649406330000|2022-04-08 08:25:30|697.61|695.21|697.51|695.11|697.61|695.21|697.51|695.11|0
1649406340000|2022-04-08 08:25:40|697.8|695.4|697.8|695.4|697.8|695.4|697.8|695.4|0
1649406350000|2022-04-08 08:25:50|698.18|695.78|698.18|695.78|698.18|695.78|698.18|695.78|0
1649406370000|2022-04-08 08:26:10|698.27|695.87|698.36|695.96|698.36|695.96|698.27|695.87|0
1649406380000|2022-04-08 08:26:20|698.18|695.78|698.36|695.96|698.36|695.96|698.18|695.78|0
1649406390000|2022-04-08 08:26:30|698.55|696.15|698.36|695.96|698.55|696.15|698.36|695.96|0
1649406400000|2022-04-08 08:26:40|698.55|696.15|698.36|695.96|698.55|696.15|698.36|695.96|0
1649406410000|2022-04-08 08:26:50|698.55|696.15|698.55|696.15|698.55|696.15|698.55|696.15|0
1649406420000|2022-04-08 08:27:00|698.74|696.34|698.74|696.34|698.74|696.34|698.55|696.15|0
1649406440000|2022-04-08 08:27:20|698.83|696.43|698.93|696.53|698.93|696.53|698.83|696.43|0
1649406450000|2022-04-08 08:27:30|699.12|696.72|698.74|696.34|699.12|696.72|698.74|696.34|0
1649406460000|2022-04-08 08:27:40|698.93|696.53|698.93|696.53|698.93|696.53|698.93|696.53|0
1649406470000|2022-04-08 08:27:50|698.74|696.34|698.74|696.34|698.74|696.34|698.74|696.34|0
1649406480000|2022-04-08 08:28:00|698.55|696.15|699.12|696.72|699.12|696.72|698.55|696.15|0
1649406500000|2022-04-08 08:28:20|698.93|696.53|698.93|696.53|698.93|696.53|698.93|696.53|0
1649406510000|2022-04-08 08:28:30|699.02|696.62|698.93|696.53|699.12|696.72|698.93|696.53|0
1649406520000|2022-04-08 08:28:40|698.74|696.34|698.74|696.34|698.93|696.53|698.74|696.34|0
1649406530000|2022-04-08 08:28:50|698.55|696.15|698.36|695.96|698.55|696.15|698.36|695.96|0
1649406560000|2022-04-08 08:29:20|698.55|696.15|698.74|696.34|698.74|696.34|698.55|696.15|0
1649406570000|2022-04-08 08:29:30|698.55|696.15|698.55|696.15|698.74|696.34|698.55|696.15|0
1649406580000|2022-04-08 08:29:40|698.36|695.96|697.99|695.59|698.36|695.96|697.99|695.59|0
1649406590000|2022-04-08 08:29:50|697.8|695.4|698.17|695.77|698.17|695.77|697.8|695.4|0
1649406600000|2022-04-08 08:30:00|698.36|695.96|698.55|696.15|698.55|696.15|698.36|695.96|0
1649406610000|2022-04-08 08:30:10|698.74|696.34|698.74|696.34|698.74|696.34|698.74|696.34|0
1649406620000|2022-04-08 08:30:20|698.55|696.15|698.93|696.53|698.93|696.53|698.55|696.15|0
1649406640000|2022-04-08 08:30:40|699.12|696.72|698.93|696.53|699.12|696.72|698.93|696.53|0
1649406660000|2022-04-08 08:31:00|698.74|696.34|698.93|696.53|698.93|696.53|698.74|696.34|0
1649406670000|2022-04-08 08:31:10|698.74|696.34|698.93|696.53|698.93|696.53|698.74|696.34|0
1649406710000|2022-04-08 08:31:50|698.83|696.43|698.74|696.34|698.83|696.43|698.74|696.34|0
1649406720000|2022-04-08 08:32:00|698.93|696.53|698.93|696.53|698.93|696.53|698.93|696.53|0
1649406730000|2022-04-08 08:32:10|698.74|696.34|698.93|696.53|698.93|696.53|698.74|696.34|0
1649406740000|2022-04-08 08:32:20|698.74|696.34|698.55|696.15|698.74|696.34|698.55|696.15|0
1649406750000|2022-04-08 08:32:30|698.74|696.34|698.55|696.15|698.74|696.34|698.55|696.15|0
1649406760000|2022-04-08 08:32:40|698.36|695.96|698.55|696.15|698.55|696.15|698.36|695.96|0
1649406770000|2022-04-08 08:32:50|698.36|695.96|698.36|695.96|698.36|695.96|698.26|695.86|0
1649406780000|2022-04-08 08:33:00|698.17|695.77|698.36|695.96|698.36|695.96|698.17|695.77|0
1649406790000|2022-04-08 08:33:10|698.17|695.77|698.36|695.96|698.36|695.96|698.17|695.77|0
1649406810000|2022-04-08 08:33:30|698.17|695.77|698.17|695.77|698.17|695.77|698.17|695.77|0
1649406820000|2022-04-08 08:33:40|697.98|695.58|697.98|695.58|697.98|695.58|697.98|695.58|0
1649406830000|2022-04-08 08:33:50|697.8|695.4|697.8|695.4|697.8|695.4|697.8|695.4|0
1649406840000|2022-04-08 08:34:00|697.89|695.49|698.17|695.77|698.17|695.77|697.89|695.49|0
1649406850000|2022-04-08 08:34:10|697.98|695.58|697.98|695.58|697.98|695.58|697.98|695.58|0
1649406860000|2022-04-08 08:34:20|697.8|695.4|697.8|695.4|697.8|695.4|697.8|695.4|0
1649406870000|2022-04-08 08:34:30|697.98|695.58|697.98|695.58|697.98|695.58|697.98|695.58|0
1649406880000|2022-04-08 08:34:40|697.8|695.4|697.42|695.02|697.8|695.4|697.42|695.02|0
1649406890000|2022-04-08 08:34:50|697.23|694.83|697.42|695.02|697.42|695.02|697.23|694.83|0
1649406900000|2022-04-08 08:35:00|697.23|694.83|697.23|694.83|697.23|694.83|697.23|694.83|0
1649406910000|2022-04-08 08:35:10|697.04|694.64|696.48|694.08|697.04|694.64|696.48|694.08|0
1649406930000|2022-04-08 08:35:30|696.67|694.27|696.85|694.45|696.85|694.45|696.67|694.27|0
1649406940000|2022-04-08 08:35:40|696.76|694.36|696.67|694.27|696.85|694.45|696.67|694.27|0
1649406950000|2022-04-08 08:35:50|696.85|694.45|696.67|694.27|696.85|694.45|696.67|694.27|0
1649406960000|2022-04-08 08:36:00|696.48|694.08|696.48|694.08|696.67|694.27|696.48|694.08|0
1649406970000|2022-04-08 08:36:10|696.29|693.89|696.48|694.08|696.48|694.08|696.29|693.89|0
1649406980000|2022-04-08 08:36:20|696.29|693.89|696.38|693.98|696.38|693.98|696.29|693.89|0
1649406990000|2022-04-08 08:36:30|696.29|693.89|696.29|693.89|696.38|693.98|696.29|693.89|0
1649407000000|2022-04-08 08:36:40|696.19|693.79|696.29|693.89|696.29|693.89|696.19|693.79|0
1649407010000|2022-04-08 08:36:50|696.1|693.7|696.1|693.7|696.1|693.7|696.1|693.7|0
1649407040000|2022-04-08 08:37:20|696.48|694.08|696.48|694.08|696.48|694.08|696.48|694.08|0
1649407050000|2022-04-08 08:37:30|696.29|693.89|696.29|693.89|696.29|693.89|696.29|693.89|0
1649407070000|2022-04-08 08:37:50|696.1|693.7|696.1|693.7|696.1|693.7|696.1|693.7|0
1649407080000|2022-04-08 08:38:00|696.29|693.89|696.29|693.89|696.29|693.89|696.1|693.7|0
1649407090000|2022-04-08 08:38:10|696.19|693.79|696.1|693.7|696.29|693.89|696.1|693.7|0
1649407100000|2022-04-08 08:38:20|696.29|693.89|696.1|693.7|696.29|693.89|696.1|693.7|0
1649407110000|2022-04-08 08:38:30|696.29|693.89|696.29|693.89|696.29|693.89|696.29|693.89|0
1649407120000|2022-04-08 08:38:40|696.1|693.7|696.19|693.79|696.29|693.89|696.1|693.7|0
1649407130000|2022-04-08 08:38:50|696.29|693.89|696.29|693.89|696.29|693.89|696.29|693.89|0
1649407140000|2022-04-08 08:39:00|696.48|694.08|696.48|694.08|696.48|694.08|696.48|694.08|0
1649407150000|2022-04-08 08:39:10|696.29|693.89|696.29|693.89|696.29|693.89|696.29|693.89|0
1649407170000|2022-04-08 08:39:30|696.1|693.7|696.1|693.7|696.1|693.7|696.1|693.7|0
1649407180000|2022-04-08 08:39:40|696.29|693.89|696.29|693.89|696.29|693.89|696.29|693.89|0
1649407190000|2022-04-08 08:39:50|696.48|694.08|696.48|694.08|696.48|694.08|696.48|694.08|0
1649407200000|2022-04-08 08:40:00|696.29|693.89|696.29|693.89|696.48|694.08|696.29|693.89|0
1649407210000|2022-04-08 08:40:10|696.48|694.08|696.29|693.89|696.48|694.08|696.29|693.89|0
1649407220000|2022-04-08 08:40:20|696.48|694.08|696.48|694.08|696.48|694.08|696.48|694.08|0
1649407230000|2022-04-08 08:40:30|696.38|693.98|696.29|693.89|696.38|693.98|696.29|693.89|0
1649407250000|2022-04-08 08:40:50|696.1|693.7|695.91|693.51|696.1|693.7|695.91|693.51|0
1649407260000|2022-04-08 08:41:00|695.72|693.32|695.91|693.51|695.91|693.51|695.72|693.32|0
1649407270000|2022-04-08 08:41:10|695.72|693.32|695.72|693.32|695.72|693.32|695.72|693.32|0
1649407280000|2022-04-08 08:41:20|695.54|693.14|695.35|692.95|695.54|693.14|695.35|692.95|0
1649407290000|2022-04-08 08:41:30|695.16|692.76|695.16|692.76|695.16|692.76|695.16|692.76|0
1649407300000|2022-04-08 08:41:40|695.25|692.85|695.35|692.95|695.35|692.95|695.16|692.76|0
1649407310000|2022-04-08 08:41:50|695.16|692.76|695.16|692.76|695.35|692.95|695.16|692.76|0
1649407320000|2022-04-08 08:42:00|694.97|692.57|695.16|692.76|695.16|692.76|694.97|692.57|0
1649407340000|2022-04-08 08:42:20|695.35|692.95|695.35|692.95|695.35|692.95|695.35|692.95|0
1649407380000|2022-04-08 08:43:00|695.53|693.13|695.53|693.13|695.53|693.13|695.53|693.13|0
1649407400000|2022-04-08 08:43:20|695.35|692.95|695.53|693.13|695.53|693.13|695.35|692.95|0
1649407410000|2022-04-08 08:43:30|695.72|693.32|696.1|693.7|696.1|693.7|695.72|693.32|0
1649407420000|2022-04-08 08:43:40|695.91|693.51|695.53|693.13|695.91|693.51|695.53|693.13|0
1649407430000|2022-04-08 08:43:50|695.72|693.32|695.53|693.13|695.72|693.32|695.53|693.13|0
1649407450000|2022-04-08 08:44:10|695.35|692.95|695.53|693.13|695.53|693.13|695.35|692.95|0
1649407460000|2022-04-08 08:44:20|695.91|693.51|695.62|693.22|695.91|693.51|695.62|693.22|0
1649407470000|2022-04-08 08:44:30|695.72|693.32|695.35|692.95|695.72|693.32|695.25|692.85|0
1649407480000|2022-04-08 08:44:40|695.25|692.85|694.97|692.57|695.25|692.85|694.97|692.57|0
1649407500000|2022-04-08 08:45:00|694.78|692.38|695.16|692.76|695.16|692.76|694.78|692.38|0
1649407510000|2022-04-08 08:45:10|695.35|692.95|695.16|692.76|695.35|692.95|695.16|692.76|0
1649407520000|2022-04-08 08:45:20|695.06|692.66|694.97|692.57|695.06|692.66|694.97|692.57|0
1649407530000|2022-04-08 08:45:30|695.16|692.76|694.97|692.57|695.16|692.76|694.97|692.57|0
1649407550000|2022-04-08 08:45:50|694.78|692.38|694.59|692.19|694.78|692.38|694.59|692.19|0
1649407560000|2022-04-08 08:46:00|694.78|692.38|694.78|692.38|694.97|692.57|694.78|692.38|0
1649407580000|2022-04-08 08:46:20|694.59|692.19|694.59|692.19|694.59|692.19|694.59|692.19|0
1649407590000|2022-04-08 08:46:30|694.4|692|694.4|692|694.4|692|694.4|692|0
1649407600000|2022-04-08 08:46:40|694.03|691.63|694.03|691.63|694.03|691.63|694.03|691.63|0
1649407610000|2022-04-08 08:46:50|693.84|691.44|693.84|691.44|694.03|691.63|693.84|691.44|0
1649407620000|2022-04-08 08:47:00|694.03|691.63|693.93|691.53|694.03|691.63|693.84|691.44|0
1649407630000|2022-04-08 08:47:10|694.03|691.63|694.22|691.82|694.22|691.82|694.03|691.63|0
1649407640000|2022-04-08 08:47:20|694.03|691.63|693.84|691.44|694.03|691.63|693.84|691.44|0
1649407650000|2022-04-08 08:47:30|694.03|691.63|694.22|691.82|694.22|691.82|694.03|691.63|0
1649407660000|2022-04-08 08:47:40|694.03|691.63|694.03|691.63|694.03|691.63|694.03|691.63|0
1649407670000|2022-04-08 08:47:50|693.84|691.44|693.84|691.44|693.84|691.44|693.84|691.44|0
1649407680000|2022-04-08 08:48:00|694.03|691.63|693.65|691.25|694.03|691.63|693.65|691.25|0
1649407690000|2022-04-08 08:48:10|693.84|691.44|693.84|691.44|693.84|691.44|693.84|691.44|0
1649407710000|2022-04-08 08:48:30|694.03|691.63|693.84|691.44|694.03|691.63|693.84|691.44|0
1649407750000|2022-04-08 08:49:10|694.03|691.63|694.03|691.63|694.03|691.63|694.03|691.63|0
1649407760000|2022-04-08 08:49:20|693.84|691.44|693.84|691.44|693.84|691.44|693.84|691.44|0
1649407770000|2022-04-08 08:49:30|693.93|691.53|694.03|691.63|694.03|691.63|693.93|691.53|0
1649407790000|2022-04-08 08:49:50|693.84|691.44|693.84|691.44|694.03|691.63|693.84|691.44|0
1649407800000|2022-04-08 08:50:00|694.03|691.63|694.03|691.63|694.03|691.63|694.03|691.63|0
1649407810000|2022-04-08 08:50:10|693.84|691.44|693.84|691.44|693.84|691.44|693.84|691.44|0
1649407850000|2022-04-08 08:50:50|694.03|691.63|693.84|691.44|694.03|691.63|693.84|691.44|0
1649407860000|2022-04-08 08:51:00|693.65|691.25|693.84|691.44|693.84|691.44|693.65|691.25|0
1649407900000|2022-04-08 08:51:40|693.65|691.25|693.65|691.25|693.65|691.25|693.65|691.25|0
1649407910000|2022-04-08 08:51:50|693.46|691.06|693.46|691.06|693.46|691.06|693.46|691.06|0
1649407930000|2022-04-08 08:52:10|693.09|690.69|693.09|690.69|693.09|690.69|692.9|690.5|0
1649407940000|2022-04-08 08:52:20|692.9|690.5|693.09|690.69|693.09|690.69|692.9|690.5|0
1649407950000|2022-04-08 08:52:30|692.9|690.5|692.9|690.5|692.9|690.5|692.9|690.5|0
1649407960000|2022-04-08 08:52:40|693.09|690.69|693.09|690.69|693.09|690.69|693.09|690.69|0
1649407970000|2022-04-08 08:52:50|692.99|690.59|692.71|690.31|692.99|690.59|692.71|690.31|0
1649407980000|2022-04-08 08:53:00|692.52|690.12|692.52|690.12|692.52|690.12|692.52|690.12|0
1649407990000|2022-04-08 08:53:10|692.43|690.03|692.52|690.12|692.52|690.12|692.15|689.75|0
1649408000000|2022-04-08 08:53:20|692.9|690.5|692.71|690.31|692.9|690.5|692.71|690.31|0
1649408010000|2022-04-08 08:53:30|692.9|690.5|692.61|690.21|692.9|690.5|692.61|690.21|0
1649408020000|2022-04-08 08:53:40|692.71|690.31|692.71|690.31|692.71|690.31|692.71|690.31|0
1649408030000|2022-04-08 08:53:50|692.8|690.4|692.71|690.31|692.8|690.4|692.71|690.31|0
1649408040000|2022-04-08 08:54:00|692.52|690.12|692.52|690.12|692.52|690.12|692.52|690.12|0
1649408050000|2022-04-08 08:54:10|692.71|690.31|692.52|690.12|692.71|690.31|692.52|690.12|0
1649408070000|2022-04-08 08:54:30|692.43|690.03|692.52|690.12|692.52|690.12|692.43|690.03|0
1649408080000|2022-04-08 08:54:40|692.43|690.03|692.34|689.94|692.43|690.03|692.34|689.94|0
1649408090000|2022-04-08 08:54:50|692.15|689.75|692.15|689.75|692.34|689.94|692.15|689.75|0
1649408100000|2022-04-08 08:55:00|691.58|689.18|691.58|689.18|691.58|689.18|691.4|689|0
1649408110000|2022-04-08 08:55:10|691.21|688.81|691.21|688.81|691.21|688.81|690.83|688.43|0
1649408120000|2022-04-08 08:55:20|691.02|688.62|691.02|688.62|691.02|688.62|691.02|688.62|0
1649408130000|2022-04-08 08:55:30|690.83|688.43|690.65|688.25|690.83|688.43|690.65|688.25|0
1649408140000|2022-04-08 08:55:40|690.74|688.34|691.21|688.81|691.21|688.81|690.74|688.34|0
1649408150000|2022-04-08 08:55:50|691.3|688.9|691.21|688.81|691.4|689|691.21|688.81|0
1649408160000|2022-04-08 08:56:00|690.83|688.43|690.92|688.52|691.11|688.71|690.83|688.43|0
1649408170000|2022-04-08 08:56:10|690.83|688.43|691.11|688.71|691.11|688.71|690.83|688.43|0
1649408180000|2022-04-08 08:56:20|691.02|688.62|691.21|688.81|691.21|688.81|691.02|688.62|0
1649408190000|2022-04-08 08:56:30|691.02|688.62|691.21|688.81|691.21|688.81|691.02|688.62|0
1649408200000|2022-04-08 08:56:40|690.83|688.43|690.83|688.43|690.83|688.43|690.83|688.43|0
1649408210000|2022-04-08 08:56:50|691.02|688.62|691.02|688.62|691.02|688.62|691.02|688.62|0
1649408220000|2022-04-08 08:57:00|691.21|688.81|691.21|688.81|691.21|688.81|691.02|688.62|0
1649408230000|2022-04-08 08:57:10|691.4|689|691.4|689|691.4|689|691.21|688.81|0
1649408240000|2022-04-08 08:57:20|691.3|688.9|691.4|689|691.4|689|691.3|688.9|0
1649408250000|2022-04-08 08:57:30|691.21|688.81|690.92|688.52|691.21|688.81|690.92|688.52|0
1649408260000|2022-04-08 08:57:40|690.55|688.15|690.27|687.87|690.55|688.15|690.27|687.87|0
1649408270000|2022-04-08 08:57:50|690.36|687.96|690.46|688.06|690.46|688.06|690.27|687.87|0
1649408280000|2022-04-08 08:58:00|690.27|687.87|690.36|687.96|690.36|687.96|690.27|687.87|0
1649408290000|2022-04-08 08:58:10|690.27|687.87|690.36|687.96|690.36|687.96|690.27|687.87|0
1649408300000|2022-04-08 08:58:20|690.27|687.87|690.64|688.24|690.64|688.24|690.27|687.87|0
1649408310000|2022-04-08 08:58:30|690.83|688.43|691.21|688.81|691.21|688.81|690.83|688.43|0
1649408320000|2022-04-08 08:58:40|691.4|689|691.4|689|691.4|689|691.4|689|0
1649408330000|2022-04-08 08:58:50|691.49|689.09|691.21|688.81|691.49|689.09|691.21|688.81|0
1649408340000|2022-04-08 08:59:00|691.4|689|691.39|688.99|691.4|689|691.21|688.81|0
1649408360000|2022-04-08 08:59:20|691.48|689.08|691.39|688.99|691.48|689.08|691.21|688.81|0
1649408370000|2022-04-08 08:59:30|691.3|688.9|691.39|688.99|691.39|688.99|691.3|688.9|0
1649408390000|2022-04-08 08:59:50|691.21|688.81|691.21|688.81|691.21|688.81|691.21|688.81|0
1649408400000|2022-04-08 09:00:00|690.83|688.43|690.46|688.06|690.83|688.43|690.46|688.06|0
1649408410000|2022-04-08 09:00:10|690.64|688.24|690.64|688.24|690.64|688.24|690.64|688.24|0
1649408420000|2022-04-08 09:00:20|690.73|688.33|690.08|687.68|690.73|688.33|690.08|687.68|0
1649408430000|2022-04-08 09:00:30|689.89|687.49|689.89|687.49|689.89|687.49|689.89|687.49|0
1649408440000|2022-04-08 09:00:40|689.98|687.58|690.27|687.87|690.27|687.87|689.98|687.58|0
1649408450000|2022-04-08 09:00:50|690.17|687.77|689.8|687.4|690.17|687.77|689.8|687.4|0
1649408460000|2022-04-08 09:01:00|689.89|687.49|689.8|687.4|689.98|687.58|689.71|687.31|0
1649408470000|2022-04-08 09:01:10|689.71|687.31|689.33|686.93|689.71|687.31|689.33|686.93|0
1649408480000|2022-04-08 09:01:20|689.52|687.12|688.96|686.56|689.52|687.12|688.96|686.56|0
1649408490000|2022-04-08 09:01:30|689.14|686.74|689.14|686.74|689.14|686.74|688.96|686.56|0
1649408500000|2022-04-08 09:01:40|688.96|686.56|688.96|686.56|688.96|686.56|688.96|686.56|0
1649408510000|2022-04-08 09:01:50|688.77|686.37|688.02|685.62|688.77|686.37|688.02|685.62|0
1649408520000|2022-04-08 09:02:00|688.39|685.99|688.58|686.18|688.58|686.18|688.39|685.99|0
1649408530000|2022-04-08 09:02:10|688.48|686.08|687.83|685.43|688.48|686.08|687.83|685.43|0
1649408540000|2022-04-08 09:02:20|688.02|685.62|688.21|685.81|688.21|685.81|687.83|685.43|0
1649408550000|2022-04-08 09:02:30|688.39|685.99|688.58|686.18|688.58|686.18|688.39|685.99|0
1649408560000|2022-04-08 09:02:40|688.48|686.08|688.58|686.18|688.58|686.18|688.39|685.99|0
1649408570000|2022-04-08 09:02:50|688.77|686.37|688.77|686.37|688.77|686.37|688.77|686.37|0
1649408580000|2022-04-08 09:03:00|688.67|686.27|688.96|686.56|688.96|686.56|688.67|686.27|0
1649408590000|2022-04-08 09:03:10|688.77|686.37|688.77|686.37|688.77|686.37|688.77|686.37|0
1649408600000|2022-04-08 09:03:20|688.96|686.56|688.96|686.56|688.96|686.56|688.96|686.56|0
1649408610000|2022-04-08 09:03:30|688.77|686.37|688.21|685.81|688.77|686.37|688.21|685.81|0
1649408620000|2022-04-08 09:03:40|688.3|685.9|688.3|685.9|688.3|685.9|688.21|685.81|0
1649408630000|2022-04-08 09:03:50|688.39|685.99|688.58|686.18|688.58|686.18|688.39|685.99|0
1649408640000|2022-04-08 09:04:00|688.39|685.99|688.96|686.56|688.96|686.56|688.39|685.99|0
1649408650000|2022-04-08 09:04:10|688.77|686.37|688.77|686.37|688.77|686.37|688.67|686.27|0
1649408660000|2022-04-08 09:04:20|688.86|686.46|688.77|686.37|688.86|686.46|688.77|686.37|0
1649408670000|2022-04-08 09:04:30|688.67|686.27|688.77|686.37|688.77|686.37|688.58|686.18|0
1649408680000|2022-04-08 09:04:40|688.96|686.56|689.14|686.74|689.14|686.74|688.96|686.56|0
1649408690000|2022-04-08 09:04:50|688.96|686.56|688.96|686.56|688.96|686.56|688.77|686.37|0
1649408700000|2022-04-08 09:05:00|689.14|686.74|688.96|686.56|689.14|686.74|688.96|686.56|0
1649408710000|2022-04-08 09:05:10|688.77|686.37|689.14|686.74|689.14|686.74|688.77|686.37|0
1649408720000|2022-04-08 09:05:20|689.33|686.93|689.52|687.12|689.52|687.12|689.33|686.93|0
1649408730000|2022-04-08 09:05:30|689.33|686.93|689.52|687.12|689.52|687.12|689.33|686.93|0
1649408740000|2022-04-08 09:05:40|689.33|686.93|689.33|686.93|689.33|686.93|689.33|686.93|0
1649408750000|2022-04-08 09:05:50|689.52|687.12|689.33|686.93|689.52|687.12|689.33|686.93|0
1649408770000|2022-04-08 09:06:10|689.23|686.83|688.77|686.37|689.23|686.83|688.77|686.37|0
1649408780000|2022-04-08 09:06:20|688.95|686.55|689.14|686.74|689.14|686.74|688.95|686.55|0
1649408790000|2022-04-08 09:06:30|688.95|686.55|688.29|685.89|688.95|686.55|688.29|685.89|0
1649408800000|2022-04-08 09:06:40|688.11|685.71|687.83|685.43|688.11|685.71|687.83|685.43|0
1649408810000|2022-04-08 09:06:50|687.73|685.33|687.64|685.24|687.73|685.33|687.64|685.24|0
1649408820000|2022-04-08 09:07:00|687.46|685.06|687.64|685.24|687.64|685.24|687.46|685.06|0
1649408840000|2022-04-08 09:07:20|687.83|685.43|687.83|685.43|687.83|685.43|687.83|685.43|0
1649408850000|2022-04-08 09:07:30|687.92|685.52|688.02|685.62|688.02|685.62|687.92|685.52|0
1649408860000|2022-04-08 09:07:40|687.83|685.43|687.92|685.52|687.92|685.52|687.83|685.43|0
1649408870000|2022-04-08 09:07:50|688.02|685.62|687.83|685.43|688.02|685.62|687.83|685.43|0
1649408880000|2022-04-08 09:08:00|687.92|685.52|687.83|685.43|687.92|685.52|687.83|685.43|0
1649408890000|2022-04-08 09:08:10|687.73|685.33|687.64|685.24|687.73|685.33|685.85|683.45|0
1649408900000|2022-04-08 09:08:20|687.83|685.43|687.73|685.33|687.83|685.43|687.64|685.24|0
1649408910000|2022-04-08 09:08:30|687.83|685.43|687.83|685.43|687.83|685.43|687.83|685.43|0
1649408930000|2022-04-08 09:08:50|688.02|685.62|687.83|685.43|688.02|685.62|687.83|685.43|0
1649408940000|2022-04-08 09:09:00|687.92|685.52|687.92|685.52|688.02|685.62|687.83|685.43|0
1649408950000|2022-04-08 09:09:10|688.2|685.8|687.83|685.43|688.2|685.8|687.83|685.43|0
1649408960000|2022-04-08 09:09:20|688.02|685.62|688.02|685.62|688.02|685.62|688.02|685.62|0
1649408970000|2022-04-08 09:09:30|688.11|685.71|688.02|685.62|688.11|685.71|688.02|685.62|0
1649408980000|2022-04-08 09:09:40|687.83|685.43|687.45|685.05|687.83|685.43|687.45|685.05|0
1649409000000|2022-04-08 09:10:00|687.27|684.87|687.27|684.87|687.45|685.05|687.27|684.87|0
1649409010000|2022-04-08 09:10:10|687.45|685.05|687.83|685.43|687.83|685.43|687.45|685.05|0
1649409020000|2022-04-08 09:10:20|688.02|685.62|687.83|685.43|688.02|685.62|687.83|685.43|0
1649409030000|2022-04-08 09:10:30|688.2|685.8|688.2|685.8|688.2|685.8|688.2|685.8|0
1649409060000|2022-04-08 09:11:00|688.02|685.62|688.2|685.8|688.2|685.8|688.02|685.62|0
1649409070000|2022-04-08 09:11:10|688.02|685.62|688.2|685.8|688.2|685.8|688.02|685.62|0
1649409080000|2022-04-08 09:11:20|688.39|685.99|688.67|686.27|688.67|686.27|688.39|685.99|0
1649409090000|2022-04-08 09:11:30|688.76|686.36|688.85|686.45|688.95|686.55|688.76|686.36|0
1649409100000|2022-04-08 09:11:40|688.76|686.36|688.95|686.55|688.95|686.55|688.76|686.36|0
1649409110000|2022-04-08 09:11:50|688.76|686.36|688.95|686.55|688.95|686.55|688.76|686.36|0
1649409120000|2022-04-08 09:12:00|689.14|686.74|689.23|686.83|689.23|686.83|689.14|686.74|0
1649409130000|2022-04-08 09:12:10|689.14|686.74|688.95|686.55|689.14|686.74|688.95|686.55|0
1649409140000|2022-04-08 09:12:20|689.14|686.74|689.14|686.74|689.14|686.74|689.14|686.74|0
1649409150000|2022-04-08 09:12:30|689.04|686.64|689.14|686.74|689.14|686.74|688.95|686.55|0
1649409160000|2022-04-08 09:12:40|688.95|686.55|688.95|686.55|688.95|686.55|688.95|686.55|0
1649409170000|2022-04-08 09:12:50|689.14|686.74|689.14|686.74|689.14|686.74|689.14|686.74|0
1649409180000|2022-04-08 09:13:00|689.23|686.83|689.14|686.74|689.23|686.83|689.14|686.74|0
1649409190000|2022-04-08 09:13:10|689.23|686.83|689.23|686.83|689.23|686.83|689.23|686.83|0
1649409200000|2022-04-08 09:13:20|689.14|686.74|689.23|686.83|689.23|686.83|689.14|686.74|0
1649409210000|2022-04-08 09:13:30|689.14|686.74|689.33|686.93|689.33|686.93|689.14|686.74|0
1649409230000|2022-04-08 09:13:50|689.23|686.83|689.04|686.64|689.23|686.83|689.04|686.64|0
1649409240000|2022-04-08 09:14:00|689.14|686.74|688.95|686.55|689.14|686.74|688.95|686.55|0
1649409250000|2022-04-08 09:14:10|688.76|686.36|688.95|686.55|688.95|686.55|688.76|686.36|0
1649409260000|2022-04-08 09:14:20|688.76|686.36|688.95|686.55|688.95|686.55|688.76|686.36|0
1649409270000|2022-04-08 09:14:30|689.04|686.64|688.95|686.55|689.04|686.64|688.76|686.36|0
1649409290000|2022-04-08 09:14:50|688.76|686.36|688.58|686.18|688.76|686.36|688.58|686.18|0
1649409300000|2022-04-08 09:15:00|688.67|686.27|688.58|686.18|688.67|686.27|688.58|686.18|0
1649409310000|2022-04-08 09:15:10|688.67|686.27|688.76|686.36|688.76|686.36|688.58|686.18|0
1649409320000|2022-04-08 09:15:20|688.58|686.18|688.58|686.18|688.58|686.18|688.58|686.18|0
1649409330000|2022-04-08 09:15:30|688.76|686.36|688.76|686.36|688.76|686.36|688.76|686.36|0
1649409340000|2022-04-08 09:15:40|688.58|686.18|688.58|686.18|688.58|686.18|688.58|686.18|0
1649409350000|2022-04-08 09:15:50|688.76|686.36|688.76|686.36|688.76|686.36|688.76|686.36|0
1649409360000|2022-04-08 09:16:00|688.39|685.99|688.39|685.99|688.39|685.99|688.2|685.8|0
1649409370000|2022-04-08 09:16:10|688.2|685.8|688.39|685.99|688.39|685.99|688.2|685.8|0
1649409380000|2022-04-08 09:16:20|688.58|686.18|688.39|685.99|688.58|686.18|688.39|685.99|0
1649409390000|2022-04-08 09:16:30|688.58|686.18|688.76|686.36|688.76|686.36|688.58|686.18|0
1649409400000|2022-04-08 09:16:40|688.58|686.18|688.76|686.36|688.76|686.36|688.58|686.18|0
1649409410000|2022-04-08 09:16:50|688.67|686.27|688.67|686.27|688.67|686.27|688.67|686.27|0
1649409420000|2022-04-08 09:17:00|688.58|686.18|688.76|686.36|688.76|686.36|688.58|686.18|0
1649409440000|2022-04-08 09:17:20|688.58|686.18|688.58|686.18|688.58|686.18|688.58|686.18|0
1649409450000|2022-04-08 09:17:30|688.57|686.17|688.76|686.36|688.76|686.36|688.57|686.17|0
1649409480000|2022-04-08 09:18:00|688.95|686.55|688.76|686.36|688.95|686.55|688.76|686.36|0
1649409490000|2022-04-08 09:18:10|688.95|686.55|688.95|686.55|688.95|686.55|688.95|686.55|0
1649409500000|2022-04-08 09:18:20|688.76|686.36|688.76|686.36|688.76|686.36|688.76|686.36|0
1649409510000|2022-04-08 09:18:30|688.95|686.55|688.95|686.55|688.95|686.55|688.95|686.55|0
1649409530000|2022-04-08 09:18:50|688.76|686.36|688.76|686.36|688.76|686.36|688.76|686.36|0
1649409540000|2022-04-08 09:19:00|688.95|686.55|688.95|686.55|688.95|686.55|688.95|686.55|0
1649409550000|2022-04-08 09:19:10|688.76|686.36|688.57|686.17|688.76|686.36|688.57|686.17|0
1649409560000|2022-04-08 09:19:20|688.76|686.36|688.76|686.36|688.76|686.36|688.76|686.36|0
1649409570000|2022-04-08 09:19:30|688.85|686.45|688.95|686.55|688.95|686.55|688.85|686.45|0
1649409580000|2022-04-08 09:19:40|688.76|686.36|688.95|686.55|688.95|686.55|688.76|686.36|0
1649409590000|2022-04-08 09:19:50|689.04|686.64|689.04|686.64|689.04|686.64|689.04|686.64|0
1649409600000|2022-04-08 09:20:00|688.95|686.55|688.76|686.36|689.14|686.74|688.76|686.36|0
1649409610000|2022-04-08 09:20:10|688.95|686.55|688.95|686.55|688.95|686.55|688.95|686.55|0
1649409640000|2022-04-08 09:20:40|689.04|686.64|688.95|686.55|689.04|686.64|688.95|686.55|0
1649409650000|2022-04-08 09:20:50|689.14|686.74|689.14|686.74|689.14|686.74|689.14|686.74|0
1649409660000|2022-04-08 09:21:00|688.95|686.55|688.85|686.45|688.95|686.55|688.76|686.36|0
1649409670000|2022-04-08 09:21:10|688.76|686.36|688.95|686.55|688.95|686.55|688.76|686.36|0
1649409680000|2022-04-08 09:21:20|688.85|686.45|689.14|686.74|689.14|686.74|688.85|686.45|0
1649409690000|2022-04-08 09:21:30|689.04|686.64|689.14|686.74|689.14|686.74|689.04|686.64|0
1649409700000|2022-04-08 09:21:40|688.95|686.55|688.85|686.45|688.95|686.55|688.85|686.45|0
1649409710000|2022-04-08 09:21:50|688.95|686.55|689.14|686.74|689.14|686.74|688.95|686.55|0
1649409720000|2022-04-08 09:22:00|688.95|686.55|689.14|686.74|689.14|686.74|688.95|686.55|0
1649409730000|2022-04-08 09:22:10|689.04|686.64|689.13|686.73|689.14|686.74|688.95|686.55|0
1649409740000|2022-04-08 09:22:20|689.04|686.64|688.95|686.55|689.04|686.64|688.95|686.55|0
1649409750000|2022-04-08 09:22:30|689.13|686.73|689.13|686.73|689.13|686.73|689.13|686.73|0
1649409800000|2022-04-08 09:23:20|689.04|686.64|689.13|686.73|689.13|686.73|689.04|686.64|0
1649409820000|2022-04-08 09:23:40|688.95|686.55|688.76|686.36|688.95|686.55|688.76|686.36|0
1649409830000|2022-04-08 09:23:50|688.95|686.55|688.95|686.55|688.95|686.55|688.95|686.55|0
1649409850000|2022-04-08 09:24:10|689.13|686.73|688.76|686.36|689.13|686.73|688.76|686.36|0
1649409860000|2022-04-08 09:24:20|688.95|686.55|689.13|686.73|689.13|686.73|688.95|686.55|0
1649409870000|2022-04-08 09:24:30|688.95|686.55|688.95|686.55|688.95|686.55|688.95|686.55|0
1649409880000|2022-04-08 09:24:40|689.13|686.73|688.95|686.55|689.13|686.73|688.95|686.55|0
1649409890000|2022-04-08 09:24:50|689.13|686.73|689.13|686.73|689.13|686.73|689.13|686.73|0
1649409900000|2022-04-08 09:25:00|689.04|686.64|688.95|686.55|689.13|686.73|688.95|686.55|0
1649409910000|2022-04-08 09:25:10|689.04|686.64|688.95|686.55|689.04|686.64|688.95|686.55|0
1649409920000|2022-04-08 09:25:20|689.13|686.73|689.13|686.73|689.13|686.73|689.13|686.73|0
1649409940000|2022-04-08 09:25:40|688.95|686.55|688.95|686.55|688.95|686.55|688.95|686.55|0
1649409950000|2022-04-08 09:25:50|689.13|686.73|689.13|686.73|689.13|686.73|689.13|686.73|0
1649409970000|2022-04-08 09:26:10|688.95|686.55|689.13|686.73|689.13|686.73|688.95|686.55|0
1649410010000|2022-04-08 09:26:50|689.32|686.92|689.32|686.92|689.32|686.92|689.32|686.92|0
1649410060000|2022-04-08 09:27:40|689.13|686.73|689.13|686.73|689.13|686.73|689.13|686.73|0
1649410070000|2022-04-08 09:27:50|688.95|686.55|688.95|686.55|688.95|686.55|688.76|686.36|0
1649410080000|2022-04-08 09:28:00|689.04|686.64|688.95|686.55|689.04|686.64|688.95|686.55|0
1649410090000|2022-04-08 09:28:10|689.13|686.73|688.95|686.55|689.13|686.73|688.95|686.55|0
1649410100000|2022-04-08 09:28:20|688.94|686.54|688.76|686.36|688.94|686.54|688.76|686.36|0
1649410120000|2022-04-08 09:28:40|688.57|686.17|688.57|686.17|688.57|686.17|688.57|686.17|0
1649410130000|2022-04-08 09:28:50|688.76|686.36|688.66|686.26|688.76|686.36|688.66|686.26|0
1649410140000|2022-04-08 09:29:00|688.76|686.36|688.76|686.36|688.76|686.36|688.76|686.36|0
1649410180000|2022-04-08 09:29:40|688.57|686.17|688.66|686.26|688.66|686.26|688.57|686.17|0
1649410190000|2022-04-08 09:29:50|688.57|686.17|688.76|686.36|688.76|686.36|688.57|686.17|0
1649410220000|2022-04-08 09:30:20|688.94|686.54|688.94|686.54|688.94|686.54|688.94|686.54|0
1649410240000|2022-04-08 09:30:40|688.76|686.36|688.76|686.36|688.76|686.36|688.76|686.36|0
1649410260000|2022-04-08 09:31:00|688.57|686.17|688.38|685.98|688.57|686.17|688.38|685.98|0
1649410270000|2022-04-08 09:31:10|688.28|685.88|688.19|685.79|688.28|685.88|688.19|685.79|0
1649410280000|2022-04-08 09:31:20|688.1|685.7|688.19|685.79|688.19|685.79|688.1|685.7|0
1649410290000|2022-04-08 09:31:30|688.38|685.98|688.38|685.98|688.38|685.98|688.38|685.98|0
1649410300000|2022-04-08 09:31:40|688.57|686.17|688.85|686.45|688.85|686.45|688.57|686.17|0
1649410310000|2022-04-08 09:31:50|688.76|686.36|688.94|686.54|688.94|686.54|688.57|686.17|0
1649410320000|2022-04-08 09:32:00|688.76|686.36|688.94|686.54|688.94|686.54|688.76|686.36|0
1649410330000|2022-04-08 09:32:10|688.57|686.17|688.76|686.36|688.76|686.36|688.57|686.17|0
1649410340000|2022-04-08 09:32:20|688.94|686.54|688.94|686.54|688.94|686.54|688.94|686.54|0
1649410350000|2022-04-08 09:32:30|688.76|686.36|688.76|686.36|688.85|686.45|688.76|686.36|0
1649410360000|2022-04-08 09:32:40|688.85|686.45|688.94|686.54|688.94|686.54|688.85|686.45|0
1649410370000|2022-04-08 09:32:50|688.76|686.36|688.76|686.36|688.76|686.36|688.76|686.36|0
1649410380000|2022-04-08 09:33:00|688.94|686.54|688.94|686.54|688.94|686.54|688.94|686.54|0
1649410400000|2022-04-08 09:33:20|688.76|686.36|688.76|686.36|688.76|686.36|688.76|686.36|0
1649410410000|2022-04-08 09:33:30|688.85|686.45|688.94|686.54|688.94|686.54|688.85|686.45|0
1649410420000|2022-04-08 09:33:40|688.76|686.36|688.57|686.17|688.76|686.36|688.57|686.17|0
1649410440000|2022-04-08 09:34:00|688.38|685.98|688.38|685.98|688.38|685.98|688.38|685.98|0
1649410450000|2022-04-08 09:34:10|688.57|686.17|688.38|685.98|688.57|686.17|688.38|685.98|0
1649410460000|2022-04-08 09:34:20|688.57|686.17|688.57|686.17|688.57|686.17|688.57|686.17|0
1649410470000|2022-04-08 09:34:30|688.66|686.26|688.57|686.17|688.66|686.26|688.57|686.17|0
1649410480000|2022-04-08 09:34:40|688.66|686.26|688.57|686.17|688.75|686.35|688.57|686.17|0
1649410500000|2022-04-08 09:35:00|688.38|685.98|688.38|685.98|688.38|685.98|688.38|685.98|0
1649410510000|2022-04-08 09:35:10|688.19|685.79|688.19|685.79|688.19|685.79|688.19|685.79|0
1649410520000|2022-04-08 09:35:20|688.28|685.88|688.28|685.88|688.28|685.88|688.28|685.88|0
1649410530000|2022-04-08 09:35:30|688.38|685.98|688.57|686.17|688.57|686.17|688.38|685.98|0
1649410540000|2022-04-08 09:35:40|688.38|685.98|688.19|685.79|688.38|685.98|688.19|685.79|0
1649410550000|2022-04-08 09:35:50|688.38|685.98|688.38|685.98|688.38|685.98|688.38|685.98|0
1649410560000|2022-04-08 09:36:00|688.19|685.79|688.01|685.61|688.19|685.79|688.01|685.61|0
1649410580000|2022-04-08 09:36:20|687.82|685.42|687.26|684.86|687.82|685.42|687.26|684.86|0
1649410590000|2022-04-08 09:36:30|687.16|684.76|687.26|684.86|687.26|684.86|686.88|684.48|0
1649410610000|2022-04-08 09:36:50|687.07|684.67|687.44|685.04|687.44|685.04|687.07|684.67|0
1649410620000|2022-04-08 09:37:00|687.63|685.23|687.82|685.42|687.82|685.42|687.63|685.23|0
1649410630000|2022-04-08 09:37:10|688|685.6|688|685.6|688.09|685.69|688|685.6|0
1649410640000|2022-04-08 09:37:20|688.19|685.79|688.28|685.88|688.28|685.88|688.19|685.79|0
1649410650000|2022-04-08 09:37:30|688.19|685.79|688.57|686.17|688.57|686.17|688.19|685.79|0
1649410660000|2022-04-08 09:37:40|688.38|685.98|688.57|686.17|688.57|686.17|688.38|685.98|0
1649410680000|2022-04-08 09:38:00|688.75|686.35|688.57|686.17|688.75|686.35|688.57|686.17|0
1649410690000|2022-04-08 09:38:10|688.66|686.26|688.66|686.26|688.66|686.26|688.66|686.26|0
1649410700000|2022-04-08 09:38:20|688.75|686.35|688.75|686.35|688.75|686.35|688.75|686.35|0
1649410710000|2022-04-08 09:38:30|688.94|686.54|688.94|686.54|688.94|686.54|688.94|686.54|0
1649410720000|2022-04-08 09:38:40|688.75|686.35|688.94|686.54|688.94|686.54|688.75|686.35|0
1649410760000|2022-04-08 09:39:20|688.84|686.44|688.75|686.35|688.84|686.44|688.66|686.26|0
1649410780000|2022-04-08 09:39:40|688.84|686.44|688.94|686.54|688.94|686.54|688.84|686.44|0
1649410840000|2022-04-08 09:40:40|688.84|686.44|688.75|686.35|688.84|686.44|688.75|686.35|0
1649410850000|2022-04-08 09:40:50|688.94|686.54|688.84|686.44|688.94|686.54|688.84|686.44|0
1649410860000|2022-04-08 09:41:00|688.94|686.54|688.94|686.54|688.94|686.54|688.94|686.54|0
1649410920000|2022-04-08 09:42:00|688.75|686.35|688.94|686.54|688.94|686.54|688.75|686.35|0
1649410940000|2022-04-08 09:42:20|688.84|686.44|688.56|686.16|688.84|686.44|688.56|686.16|0
1649410950000|2022-04-08 09:42:30|688.75|686.35|688.56|686.16|688.75|686.35|688.38|685.98|0
1649410980000|2022-04-08 09:43:00|688.38|685.98|688.19|685.79|688.38|685.98|688.19|685.79|0
1649410990000|2022-04-08 09:43:10|688|685.6|687.81|685.41|688|685.6|687.81|685.41|0
1649411000000|2022-04-08 09:43:20|687.72|685.32|688|685.6|688|685.6|687.72|685.32|0
1649411010000|2022-04-08 09:43:30|687.81|685.41|687.63|685.23|687.81|685.41|687.63|685.23|0
1649411020000|2022-04-08 09:43:40|687.44|685.04|687.63|685.23|687.63|685.23|687.44|685.04|0
1649411030000|2022-04-08 09:43:50|687.72|685.32|687.63|685.23|687.72|685.32|687.63|685.23|0
1649411040000|2022-04-08 09:44:00|687.81|685.41|687.81|685.41|687.81|685.41|687.81|685.41|0
1649411050000|2022-04-08 09:44:10|687.63|685.23|687.63|685.23|687.63|685.23|687.63|685.23|0
1649411060000|2022-04-08 09:44:20|687.44|685.04|687.44|685.04|687.44|685.04|687.25|684.85|0
1649411070000|2022-04-08 09:44:30|687.25|684.85|687.25|684.85|687.25|684.85|687.25|684.85|0
1649411090000|2022-04-08 09:44:50|687.16|684.76|687.16|684.76|687.16|684.76|687.16|684.76|0
1649411100000|2022-04-08 09:45:00|687.07|684.67|687.44|685.04|687.44|685.04|687.07|684.67|0
1649411110000|2022-04-08 09:45:10|687.25|684.85|687.44|685.04|687.44|685.04|687.25|684.85|0
1649411130000|2022-04-08 09:45:30|687.63|685.23|687.81|685.41|687.81|685.41|687.63|685.23|0
1649411140000|2022-04-08 09:45:40|688|685.6|688|685.6|688|685.6|688|685.6|0
1649411150000|2022-04-08 09:45:50|687.81|685.41|687.81|685.41|687.81|685.41|687.63|685.23|0
1649411160000|2022-04-08 09:46:00|687.9|685.5|687.9|685.5|687.9|685.5|687.81|685.41|0
1649411170000|2022-04-08 09:46:10|687.81|685.41|688|685.6|688|685.6|687.81|685.41|0
1649411180000|2022-04-08 09:46:20|688.19|685.79|688.38|685.98|688.38|685.98|688.19|685.79|0
1649411200000|2022-04-08 09:46:40|688.28|685.88|688.28|685.88|688.28|685.88|688.28|685.88|0
1649411210000|2022-04-08 09:46:50|688.38|685.98|688.19|685.79|688.38|685.98|688.19|685.79|0
1649411220000|2022-04-08 09:47:00|688.37|685.97|688.19|685.79|688.37|685.97|688.19|685.79|0
1649411230000|2022-04-08 09:47:10|688.37|685.97|688.37|685.97|688.37|685.97|688.37|685.97|0
1649411250000|2022-04-08 09:47:30|688.56|686.16|688.56|686.16|688.56|686.16|688.56|686.16|0
1649411270000|2022-04-08 09:47:50|688.37|685.97|688.56|686.16|688.56|686.16|688.37|685.97|0
1649411280000|2022-04-08 09:48:00|688.75|686.35|688.94|686.54|688.94|686.54|688.75|686.35|0
1649411290000|2022-04-08 09:48:10|689.12|686.72|689.12|686.72|689.12|686.72|689.12|686.72|0
1649411310000|2022-04-08 09:48:30|689.31|686.91|689.5|687.1|689.5|687.1|689.31|686.91|0
1649411320000|2022-04-08 09:48:40|689.69|687.29|689.69|687.29|689.69|687.29|689.69|687.29|0
1649411350000|2022-04-08 09:49:10|689.87|687.47|689.69|687.29|689.87|687.47|689.69|687.29|0
1649411360000|2022-04-08 09:49:20|689.5|687.1|689.59|687.19|689.59|687.19|689.5|687.1|0
1649411370000|2022-04-08 09:49:30|689.69|687.29|689.69|687.29|689.69|687.29|689.69|687.29|0
1649411380000|2022-04-08 09:49:40|689.87|687.47|689.87|687.47|689.87|687.47|689.87|687.47|0
1649411400000|2022-04-08 09:50:00|689.69|687.29|689.69|687.29|689.78|687.38|689.69|687.29|0
1649411410000|2022-04-08 09:50:10|689.5|687.1|689.5|687.1|689.5|687.1|689.5|687.1|0
1649411420000|2022-04-08 09:50:20|689.31|686.91|689.31|686.91|689.31|686.91|689.31|686.91|0
1649411430000|2022-04-08 09:50:30|689.5|687.1|689.5|687.1|689.5|687.1|689.5|687.1|0
1649411440000|2022-04-08 09:50:40|689.31|686.91|689.12|686.72|689.31|686.91|689.12|686.72|0
1649411450000|2022-04-08 09:50:50|689.31|686.91|689.31|686.91|689.31|686.91|689.12|686.72|0
1649411460000|2022-04-08 09:51:00|689.12|686.72|689.31|686.91|689.31|686.91|689.12|686.72|0
1649411470000|2022-04-08 09:51:10|689.5|687.1|689.5|687.1|689.5|687.1|689.5|687.1|0
1649411480000|2022-04-08 09:51:20|689.31|686.91|689.31|686.91|689.31|686.91|689.31|686.91|0
1649411490000|2022-04-08 09:51:30|689.5|687.1|689.5|687.1|689.5|687.1|689.5|687.1|0
1649411510000|2022-04-08 09:51:50|689.4|687|689.5|687.1|689.5|687.1|689.31|686.91|0
1649411540000|2022-04-08 09:52:20|689.68|687.28|689.68|687.28|689.68|687.28|689.5|687.1|0
1649411550000|2022-04-08 09:52:30|689.87|687.47|689.87|687.47|689.87|687.47|689.87|687.47|0
1649411560000|2022-04-08 09:52:40|690.06|687.66|689.87|687.47|690.06|687.66|689.87|687.47|0
1649411570000|2022-04-08 09:52:50|689.68|687.28|689.68|687.28|689.68|687.28|689.68|687.28|0
1649411580000|2022-04-08 09:53:00|689.77|687.37|689.5|687.1|689.77|687.37|689.5|687.1|0
1649411590000|2022-04-08 09:53:10|689.31|686.91|689.5|687.1|689.5|687.1|689.31|686.91|0
1649411600000|2022-04-08 09:53:20|689.68|687.28|689.68|687.28|689.68|687.28|689.68|687.28|0
1649411630000|2022-04-08 09:53:50|689.87|687.47|689.68|687.28|689.87|687.47|689.68|687.28|0
1649411650000|2022-04-08 09:54:10|689.5|687.1|689.5|687.1|689.5|687.1|689.5|687.1|0
1649411690000|2022-04-08 09:54:50|689.31|686.91|689.5|687.1|689.5|687.1|689.31|686.91|0
1649411700000|2022-04-08 09:55:00|689.4|687|689.4|687|689.4|687|689.4|687|0
1649411710000|2022-04-08 09:55:10|689.31|686.91|689.12|686.72|689.31|686.91|689.12|686.72|0
1649411760000|2022-04-08 09:56:00|689.31|686.91|689.31|686.91|689.31|686.91|689.31|686.91|0
1649411770000|2022-04-08 09:56:10|689.12|686.72|689.31|686.91|689.31|686.91|689.12|686.72|0
1649411790000|2022-04-08 09:56:30|689.5|687.1|689.31|686.91|689.5|687.1|689.31|686.91|0
1649411830000|2022-04-08 09:57:10|689.4|687|689.31|686.91|689.4|687|689.31|686.91|0
1649411840000|2022-04-08 09:57:20|689.49|687.09|689.49|687.09|689.49|687.09|689.49|687.09|0
1649411850000|2022-04-08 09:57:30|689.58|687.18|689.58|687.18|689.58|687.18|689.58|687.18|0
1649411860000|2022-04-08 09:57:40|689.49|687.09|689.31|686.91|689.49|687.09|689.31|686.91|0
1649411870000|2022-04-08 09:57:50|689.49|687.09|689.49|687.09|689.49|687.09|689.31|686.91|0
1649411880000|2022-04-08 09:58:00|689.58|687.18|690.06|687.66|690.06|687.66|689.58|687.18|0
1649411890000|2022-04-08 09:58:10|689.87|687.47|689.68|687.28|689.87|687.47|689.68|687.28|0
1649411900000|2022-04-08 09:58:20|689.77|687.37|689.68|687.28|689.77|687.37|689.68|687.28|0
1649411950000|2022-04-08 09:59:10|689.49|687.09|689.49|687.09|689.49|687.09|689.49|687.09|0
1649411960000|2022-04-08 09:59:20|689.68|687.28|689.68|687.28|689.68|687.28|689.68|687.28|0
1649411970000|2022-04-08 09:59:30|689.58|687.18|689.68|687.28|689.68|687.28|689.58|687.18|0
1649411980000|2022-04-08 09:59:40|689.58|687.18|689.49|687.09|689.58|687.18|689.49|687.09|0
1649411990000|2022-04-08 09:59:50|689.68|687.28|689.68|687.28|689.68|687.28|689.68|687.28|0
1649412000000|2022-04-08 10:00:00|689.49|687.09|689.68|687.28|689.68|687.28|689.31|686.91|0
1649412010000|2022-04-08 10:00:10|689.49|687.09|689.68|687.28|689.68|687.28|689.49|687.09|0
1649412020000|2022-04-08 10:00:20|689.49|687.09|689.49|687.09|689.49|687.09|689.49|687.09|0
1649412030000|2022-04-08 10:00:30|689.31|686.91|689.31|686.91|689.31|686.91|689.31|686.91|0
1649412040000|2022-04-08 10:00:40|689.12|686.72|689.12|686.72|689.12|686.72|689.12|686.72|0
1649412050000|2022-04-08 10:00:50|688.93|686.53|688.74|686.34|688.93|686.53|688.74|686.34|0
1649412060000|2022-04-08 10:01:00|688.56|686.16|688.37|685.97|688.56|686.16|688.37|685.97|0
1649412070000|2022-04-08 10:01:10|688.18|685.78|688.74|686.34|688.74|686.34|688.18|685.78|0
1649412080000|2022-04-08 10:01:20|688.93|686.53|688.74|686.34|688.93|686.53|688.74|686.34|0
1649412090000|2022-04-08 10:01:30|688.93|686.53|688.74|686.34|688.93|686.53|688.74|686.34|0
1649412100000|2022-04-08 10:01:40|688.93|686.53|688.83|686.43|688.93|686.53|688.83|686.43|0
1649412110000|2022-04-08 10:01:50|688.93|686.53|688.93|686.53|688.93|686.53|688.93|686.53|0
1649412120000|2022-04-08 10:02:00|689.31|686.91|689.49|687.09|689.49|687.09|689.31|686.91|0
1649412140000|2022-04-08 10:02:20|689.4|687|689.58|687.18|689.87|687.47|689.4|687|0
1649412150000|2022-04-08 10:02:30|689.49|687.09|689.49|687.09|689.49|687.09|689.49|687.09|0
1649412160000|2022-04-08 10:02:40|689.58|687.18|690.24|687.84|690.24|687.84|689.58|687.18|0
1649412170000|2022-04-08 10:02:50|690.43|688.03|690.43|688.03|690.43|688.03|690.43|688.03|0
1649412180000|2022-04-08 10:03:00|690.24|687.84|689.68|687.28|690.24|687.84|689.68|687.28|0
1649412190000|2022-04-08 10:03:10|689.87|687.47|690.05|687.65|690.05|687.65|689.87|687.47|0
1649412200000|2022-04-08 10:03:20|690.24|687.84|690.05|687.65|690.24|687.84|690.05|687.65|0
1649412210000|2022-04-08 10:03:30|690.14|687.74|690.43|688.03|690.43|688.03|690.14|687.74|0
1649412220000|2022-04-08 10:03:40|690.62|688.22|690.24|687.84|690.62|688.22|690.24|687.84|0
1649412240000|2022-04-08 10:04:00|690.14|687.74|690.05|687.65|690.14|687.74|690.05|687.65|0
1649412250000|2022-04-08 10:04:10|689.87|687.47|690.05|687.65|690.05|687.65|689.87|687.47|0
1649412260000|2022-04-08 10:04:20|689.87|687.47|689.96|687.56|689.96|687.56|689.87|687.47|0
1649412270000|2022-04-08 10:04:30|690.05|687.65|689.68|687.28|690.14|687.74|689.68|687.28|0
1649412280000|2022-04-08 10:04:40|689.77|687.37|689.77|687.37|689.87|687.47|689.77|687.37|0
1649412290000|2022-04-08 10:04:50|689.68|687.28|689.68|687.28|689.87|687.47|689.68|687.28|0
1649412300000|2022-04-08 10:05:00|689.49|687.09|689.58|687.18|689.58|687.18|689.3|686.9|0
1649412310000|2022-04-08 10:05:10|689.49|687.09|689.49|687.09|689.49|687.09|689.49|687.09|0
1649412320000|2022-04-08 10:05:20|689.68|687.28|689.68|687.28|689.68|687.28|689.68|687.28|0
1649412330000|2022-04-08 10:05:30|689.49|687.09|689.68|687.28|689.68|687.28|689.49|687.09|0
1649412340000|2022-04-08 10:05:40|689.49|687.09|689.3|686.9|689.49|687.09|689.3|686.9|0
1649412350000|2022-04-08 10:05:50|689.49|687.09|689.21|686.81|689.49|687.09|689.21|686.81|0
1649412360000|2022-04-08 10:06:00|689.3|686.9|689.3|686.9|689.3|686.9|689.3|686.9|0
1649412370000|2022-04-08 10:06:10|689.49|687.09|689.39|686.99|689.49|687.09|689.39|686.99|0
1649412380000|2022-04-08 10:06:20|689.3|686.9|689.12|686.72|689.3|686.9|689.12|686.72|0
1649412390000|2022-04-08 10:06:30|688.93|686.53|688.93|686.53|688.93|686.53|688.74|686.34|0
1649412400000|2022-04-08 10:06:40|689.12|686.72|689.12|686.72|689.12|686.72|689.12|686.72|0
1649412420000|2022-04-08 10:07:00|688.93|686.53|688.93|686.53|688.93|686.53|688.93|686.53|0
1649412430000|2022-04-08 10:07:10|689.02|686.62|688.93|686.53|689.12|686.72|688.93|686.53|0
1649412440000|2022-04-08 10:07:20|689.02|686.62|689.12|686.72|689.12|686.72|689.02|686.62|0
1649412450000|2022-04-08 10:07:30|689.3|686.9|689.3|686.9|689.3|686.9|688.93|686.53|0
1649412470000|2022-04-08 10:07:50|689.58|687.18|689.58|687.18|689.68|687.28|689.58|687.18|0
1649412480000|2022-04-08 10:08:00|689.68|687.28|689.49|687.09|689.68|687.28|689.3|686.9|0
1649412490000|2022-04-08 10:08:10|689.3|686.9|689.49|687.09|689.49|687.09|689.3|686.9|0
1649412500000|2022-04-08 10:08:20|689.68|687.28|689.77|687.37|689.77|687.37|689.68|687.28|0
1649412510000|2022-04-08 10:08:30|689.68|687.28|689.49|687.09|689.68|687.28|689.49|687.09|0
1649412520000|2022-04-08 10:08:40|689.58|687.18|689.49|687.09|689.58|687.18|689.49|687.09|0
1649412530000|2022-04-08 10:08:50|689.68|687.28|689.58|687.18|689.68|687.28|689.58|687.18|0
1649412540000|2022-04-08 10:09:00|689.49|687.09|689.49|687.09|689.49|687.09|689.39|686.99|0
1649412550000|2022-04-08 10:09:10|689.68|687.28|689.58|687.18|689.68|687.28|689.58|687.18|0
1649412560000|2022-04-08 10:09:20|689.68|687.28|689.68|687.28|689.68|687.28|689.68|687.28|0
1649412570000|2022-04-08 10:09:30|689.3|686.9|689.3|686.9|689.3|686.9|689.3|686.9|0
1649412580000|2022-04-08 10:09:40|689.49|687.09|689.3|686.9|689.49|687.09|689.3|686.9|0
1649412590000|2022-04-08 10:09:50|689.39|686.99|689.3|686.9|689.39|686.99|689.3|686.9|0
1649412620000|2022-04-08 10:10:20|689.39|686.99|689.3|686.9|689.39|686.99|689.3|686.9|0
1649412640000|2022-04-08 10:10:40|689.49|687.09|689.39|686.99|689.49|687.09|689.3|686.9|0
1649412650000|2022-04-08 10:10:50|689.3|686.9|689.3|686.9|689.39|686.99|689.3|686.9|0
1649412660000|2022-04-08 10:11:00|689.49|687.09|689.39|686.99|689.49|687.09|689.39|686.99|0
1649412670000|2022-04-08 10:11:10|689.49|687.09|689.68|687.28|689.68|687.28|689.49|687.09|0
1649412680000|2022-04-08 10:11:20|689.86|687.46|689.77|687.37|689.86|687.46|689.77|687.37|0
1649412690000|2022-04-08 10:11:30|689.68|687.28|689.68|687.28|689.68|687.28|689.68|687.28|0
1649412700000|2022-04-08 10:11:40|689.58|687.18|689.49|687.09|689.58|687.18|689.39|686.99|0
1649412710000|2022-04-08 10:11:50|689.39|686.99|689.39|686.99|689.39|686.99|689.39|686.99|0
1649412720000|2022-04-08 10:12:00|689.3|686.9|689.49|687.09|689.49|687.09|689.3|686.9|0
1649412730000|2022-04-08 10:12:10|689.39|686.99|689.49|687.09|689.49|687.09|689.3|686.9|0
1649412740000|2022-04-08 10:12:20|689.68|687.28|689.68|687.28|689.68|687.28|689.68|687.28|0
1649412750000|2022-04-08 10:12:30|689.49|687.09|689.68|687.28|689.68|687.28|689.49|687.09|0
1649412760000|2022-04-08 10:12:40|689.39|686.99|689.49|687.09|689.58|687.18|689.39|686.99|0
1649412770000|2022-04-08 10:12:50|689.58|687.18|689.49|687.09|689.58|687.18|689.49|687.09|0
1649412780000|2022-04-08 10:13:00|689.39|686.99|689.3|686.9|689.39|686.99|689.3|686.9|0
1649412790000|2022-04-08 10:13:10|689.49|687.09|689.3|686.9|689.49|687.09|689.3|686.9|0
1649412810000|2022-04-08 10:13:30|689.11|686.71|689.11|686.71|689.11|686.71|689.11|686.71|0
1649412820000|2022-04-08 10:13:40|688.93|686.53|688.93|686.53|688.93|686.53|688.93|686.53|0
1649412840000|2022-04-08 10:14:00|688.74|686.34|688.74|686.34|688.74|686.34|688.74|686.34|0
1649412850000|2022-04-08 10:14:10|688.36|685.96|687.24|684.84|688.36|685.96|687.24|684.84|0
1649412860000|2022-04-08 10:14:20|687.05|684.65|686.87|684.47|687.24|684.84|686.87|684.47|0
1649412870000|2022-04-08 10:14:30|686.68|684.28|686.49|684.09|686.87|684.47|686.49|684.09|0
1649412880000|2022-04-08 10:14:40|686.68|684.28|687.05|684.65|687.05|684.65|686.68|684.28|0
1649412890000|2022-04-08 10:14:50|686.49|684.09|686.39|683.99|686.58|684.18|686.39|683.99|0
1649412900000|2022-04-08 10:15:00|686.68|684.28|686.87|684.47|686.87|684.47|686.49|684.09|0
1649412910000|2022-04-08 10:15:10|686.68|684.28|687.43|685.03|687.43|685.03|686.68|684.28|0
1649412920000|2022-04-08 10:15:20|687.8|685.4|688.55|686.15|688.64|686.24|687.8|685.4|0
1649412930000|2022-04-08 10:15:30|688.74|686.34|687.61|685.21|688.74|686.34|687.24|684.84|0
1649412940000|2022-04-08 10:15:40|687.89|685.49|688.18|685.78|688.18|685.78|687.89|685.49|0
1649412950000|2022-04-08 10:15:50|687.99|685.59|688.18|685.78|688.18|685.78|687.99|685.59|0
1649412960000|2022-04-08 10:16:00|688.27|685.87|688.36|685.96|688.55|686.15|688.27|685.87|0
1649412970000|2022-04-08 10:16:10|688.18|685.78|687.89|685.49|688.18|685.78|687.61|685.21|0
1649412980000|2022-04-08 10:16:20|687.61|685.21|687.8|685.4|687.8|685.4|687.61|685.21|0
1649412990000|2022-04-08 10:16:30|687.89|685.49|687.8|685.4|687.89|685.49|687.61|685.21|0
1649413000000|2022-04-08 10:16:40|687.99|685.59|687.52|685.12|687.99|685.59|687.52|685.12|0
1649413010000|2022-04-08 10:16:50|687.61|685.21|687.89|685.49|687.89|685.49|687.61|685.21|0
1649413020000|2022-04-08 10:17:00|687.61|685.21|687.61|685.21|687.7|685.3|687.61|685.21|0
1649413030000|2022-04-08 10:17:10|687.99|685.59|687.8|685.4|687.99|685.59|687.8|685.4|0
1649413050000|2022-04-08 10:17:30|687.43|685.03|687.43|685.03|687.43|685.03|687.24|684.84|0
1649413060000|2022-04-08 10:17:40|687.05|684.65|686.68|684.28|687.05|684.65|686.12|683.72|0
1649413070000|2022-04-08 10:17:50|686.3|683.9|686.21|683.81|686.3|683.9|686.21|683.81|0
1649413080000|2022-04-08 10:18:00|686.39|683.99|685.93|683.53|686.49|684.09|685.93|683.53|0
1649413090000|2022-04-08 10:18:10|686.12|683.72|686.12|683.72|686.12|683.72|686.02|683.62|0
1649413100000|2022-04-08 10:18:20|686.3|683.9|686.3|683.9|686.3|683.9|686.3|683.9|0
1649413110000|2022-04-08 10:18:30|685.93|683.53|685.93|683.53|685.93|683.53|685.93|683.53|0
1649413120000|2022-04-08 10:18:40|686.12|683.72|685.93|683.53|686.12|683.72|685.93|683.53|0
1649413140000|2022-04-08 10:19:00|686.02|683.62|686.11|683.71|686.11|683.71|686.02|683.62|0
1649413150000|2022-04-08 10:19:10|686.02|683.62|685.93|683.53|686.11|683.71|685.74|683.34|0
1649413160000|2022-04-08 10:19:20|685.74|683.34|685.93|683.53|685.93|683.53|685.74|683.34|0
1649413170000|2022-04-08 10:19:30|686.02|683.62|686.11|683.71|686.11|683.71|686.02|683.62|0
1649413180000|2022-04-08 10:19:40|685.93|683.53|685.93|683.53|685.93|683.53|685.93|683.53|0
1649413190000|2022-04-08 10:19:50|686.02|683.62|685.83|683.43|686.02|683.62|685.83|683.43|0
1649413200000|2022-04-08 10:20:00|685.93|683.53|685.93|683.53|685.93|683.53|685.74|683.34|0
1649413210000|2022-04-08 10:20:10|686.11|683.71|686.49|684.09|686.49|684.09|685.93|683.53|0
1649413220000|2022-04-08 10:20:20|686.3|683.9|686.2|683.8|686.3|683.9|686.2|683.8|0
1649413230000|2022-04-08 10:20:30|686.3|683.9|686.49|684.09|686.49|684.09|686.3|683.9|0
1649413240000|2022-04-08 10:20:40|686.39|683.99|686.11|683.71|686.39|683.99|686.11|683.71|0
1649413250000|2022-04-08 10:20:50|686.2|683.8|686.3|683.9|686.39|683.99|686.2|683.8|0
1649413260000|2022-04-08 10:21:00|686.2|683.8|685.74|683.34|686.2|683.8|685.74|683.34|0
1649413270000|2022-04-08 10:21:10|685.55|683.15|685.74|683.34|685.74|683.34|685.55|683.15|0
1649413280000|2022-04-08 10:21:20|685.55|683.15|685.83|683.43|685.83|683.43|685.55|683.15|0
1649413290000|2022-04-08 10:21:30|685.93|683.53|685.93|683.53|685.93|683.53|685.93|683.53|0
1649413300000|2022-04-08 10:21:40|685.74|683.34|685.55|683.15|685.74|683.34|685.55|683.15|0
1649413310000|2022-04-08 10:21:50|685.74|683.34|685.55|683.15|685.74|683.34|685.55|683.15|0
1649413320000|2022-04-08 10:22:00|685.74|683.34|685.74|683.34|685.74|683.34|685.74|683.34|0
1649413330000|2022-04-08 10:22:10|685.55|683.15|685.55|683.15|685.55|683.15|685.55|683.15|0
1649413340000|2022-04-08 10:22:20|685.74|683.34|685.37|682.97|685.74|683.34|685.37|682.97|0
1649413350000|2022-04-08 10:22:30|685.55|683.15|685.18|682.78|685.55|683.15|685.18|682.78|0
1649413360000|2022-04-08 10:22:40|684.99|682.59|685.18|682.78|685.18|682.78|684.99|682.59|0
1649413370000|2022-04-08 10:22:50|684.99|682.59|685.37|682.97|685.37|682.97|684.99|682.59|0
1649413380000|2022-04-08 10:23:00|685.55|683.15|685.45|683.05|685.55|683.15|685.37|682.97|0
1649413390000|2022-04-08 10:23:10|685.55|683.15|685.37|682.97|685.55|683.15|685.37|682.97|0
1649413400000|2022-04-08 10:23:20|685.27|682.87|684.99|682.59|685.27|682.87|684.99|682.59|0
1649413410000|2022-04-08 10:23:30|685.08|682.68|684.99|682.59|685.18|682.78|684.99|682.59|0
1649413420000|2022-04-08 10:23:40|685.18|682.78|685.36|682.96|685.36|682.96|685.18|682.78|0
1649413430000|2022-04-08 10:23:50|685.18|682.78|685.18|682.78|685.18|682.78|685.18|682.78|0
1649413440000|2022-04-08 10:24:00|685.36|682.96|685.36|682.96|685.36|682.96|685.36|682.96|0
1649413450000|2022-04-08 10:24:10|685.55|683.15|685.55|683.15|685.55|683.15|685.55|683.15|0
1649413460000|2022-04-08 10:24:20|685.45|683.05|685.45|683.05|685.45|683.05|685.36|682.96|0
1649413470000|2022-04-08 10:24:30|685.55|683.15|685.55|683.15|685.55|683.15|685.36|682.96|0
1649413490000|2022-04-08 10:24:50|685.74|683.34|685.74|683.34|685.93|683.53|685.74|683.34|0
1649413510000|2022-04-08 10:25:10|685.55|683.15|685.55|683.15|685.55|683.15|685.55|683.15|0
1649413520000|2022-04-08 10:25:20|685.18|682.78|685.27|682.87|685.27|682.87|685.18|682.78|0
1649413530000|2022-04-08 10:25:30|685.18|682.78|685.18|682.78|685.18|682.78|685.18|682.78|0
1649413540000|2022-04-08 10:25:40|685.27|682.87|685.36|682.96|685.36|682.96|685.27|682.87|0
1649413550000|2022-04-08 10:25:50|685.18|682.78|685.36|682.96|685.36|682.96|685.18|682.78|0
1649413570000|2022-04-08 10:26:10|685.27|682.87|685.36|682.96|685.36|682.96|685.27|682.87|0
1649413580000|2022-04-08 10:26:20|684.99|682.59|684.99|682.59|685.18|682.78|684.99|682.59|0
1649413590000|2022-04-08 10:26:30|685.18|682.78|685.18|682.78|685.18|682.78|685.18|682.78|0
1649413600000|2022-04-08 10:26:40|684.99|682.59|685.18|682.78|685.18|682.78|684.99|682.59|0
1649413620000|2022-04-08 10:27:00|684.99|682.59|685.18|682.78|685.18|682.78|684.99|682.59|0
1649413630000|2022-04-08 10:27:10|685.08|682.68|684.99|682.59|685.18|682.78|684.89|682.49|0
1649413640000|2022-04-08 10:27:20|685.36|682.96|685.55|683.15|685.55|683.15|685.36|682.96|0
1649413650000|2022-04-08 10:27:30|685.36|682.96|685.74|683.34|685.74|683.34|685.36|682.96|0
1649413660000|2022-04-08 10:27:40|685.92|683.52|686.3|683.9|686.3|683.9|685.92|683.52|0
1649413670000|2022-04-08 10:27:50|686.11|683.71|686.2|683.8|686.2|683.8|686.11|683.71|0
1649413680000|2022-04-08 10:28:00|686.11|683.71|686.3|683.9|686.3|683.9|686.11|683.71|0
1649413690000|2022-04-08 10:28:10|686.11|683.71|685.92|683.52|686.11|683.71|685.92|683.52|0
1649413710000|2022-04-08 10:28:30|685.55|683.15|685.74|683.34|685.74|683.34|685.55|683.15|0
1649413720000|2022-04-08 10:28:40|685.55|683.15|685.55|683.15|685.74|683.34|685.55|683.15|0
1649413730000|2022-04-08 10:28:50|685.74|683.34|685.55|683.15|685.74|683.34|685.55|683.15|0
1649413740000|2022-04-08 10:29:00|685.74|683.34|685.92|683.52|685.92|683.52|685.74|683.34|0
1649413750000|2022-04-08 10:29:10|686.11|683.71|685.92|683.52|686.11|683.71|685.92|683.52|0
1649413760000|2022-04-08 10:29:20|686.01|683.61|685.92|683.52|686.11|683.71|685.92|683.52|0
1649413780000|2022-04-08 10:29:40|685.74|683.34|685.83|683.43|685.83|683.43|685.74|683.34|0
1649413790000|2022-04-08 10:29:50|685.92|683.52|685.92|683.52|685.92|683.52|685.92|683.52|0
1649413800000|2022-04-08 10:30:00|685.74|683.34|685.74|683.34|685.92|683.52|685.74|683.34|0
1649413810000|2022-04-08 10:30:10|685.83|683.43|685.83|683.43|685.83|683.43|685.83|683.43|0
1649413820000|2022-04-08 10:30:20|685.74|683.34|685.55|683.15|685.83|683.43|685.55|683.15|0
1649413830000|2022-04-08 10:30:30|685.64|683.24|685.74|683.34|685.74|683.34|685.55|683.15|0
1649413840000|2022-04-08 10:30:40|685.92|683.52|685.92|683.52|685.92|683.52|685.92|683.52|0
1649413850000|2022-04-08 10:30:50|685.83|683.43|685.83|683.43|685.83|683.43|685.74|683.34|0
1649413860000|2022-04-08 10:31:00|685.92|683.52|685.92|683.52|685.92|683.52|685.92|683.52|0
1649413880000|2022-04-08 10:31:20|686.01|683.61|685.92|683.52|686.01|683.61|685.92|683.52|0
1649413890000|2022-04-08 10:31:30|686.01|683.61|685.92|683.52|686.11|683.71|685.92|683.52|0
1649413900000|2022-04-08 10:31:40|685.74|683.34|685.74|683.34|685.74|683.34|685.74|683.34|0
1649413910000|2022-04-08 10:31:50|685.64|683.24|685.55|683.15|685.64|683.24|685.55|683.15|0
1649413920000|2022-04-08 10:32:00|685.74|683.34|685.45|683.05|685.74|683.34|685.45|683.05|0
1649413930000|2022-04-08 10:32:10|685.55|683.15|685.55|683.15|685.55|683.15|685.55|683.15|0
1649413950000|2022-04-08 10:32:30|685.36|682.96|685.17|682.77|685.36|682.96|685.17|682.77|0
1649413960000|2022-04-08 10:32:40|685.08|682.68|684.99|682.59|685.17|682.77|684.99|682.59|0
1649413970000|2022-04-08 10:32:50|685.08|682.68|685.17|682.77|685.17|682.77|685.08|682.68|0
1649413980000|2022-04-08 10:33:00|685.36|682.96|685.17|682.77|685.36|682.96|684.99|682.59|0
1649413990000|2022-04-08 10:33:10|685.36|682.96|685.36|682.96|685.36|682.96|685.36|682.96|0
1649414000000|2022-04-08 10:33:20|685.55|683.15|685.73|683.33|685.73|683.33|685.55|683.15|0
1649414010000|2022-04-08 10:33:30|685.92|683.52|685.92|683.52|685.92|683.52|685.92|683.52|0
1649414020000|2022-04-08 10:33:40|686.11|683.71|685.92|683.52|686.11|683.71|685.92|683.52|0
1649414030000|2022-04-08 10:33:50|685.73|683.33|685.73|683.33|685.82|683.42|685.73|683.33|0
1649414040000|2022-04-08 10:34:00|685.82|683.42|685.92|683.52|685.92|683.52|685.82|683.42|0
1649414050000|2022-04-08 10:34:10|685.73|683.33|685.36|682.96|685.73|683.33|685.36|682.96|0
1649414060000|2022-04-08 10:34:20|685.45|683.05|685.55|683.15|685.55|683.15|685.45|683.05|0
1649414070000|2022-04-08 10:34:30|685.45|683.05|685.36|682.96|685.45|683.05|685.36|682.96|0
1649414080000|2022-04-08 10:34:40|685.55|683.15|685.55|683.15|685.55|683.15|685.55|683.15|0
1649414090000|2022-04-08 10:34:50|685.64|683.24|685.36|682.96|685.64|683.24|685.36|682.96|0
1649414100000|2022-04-08 10:35:00|685.45|683.05|684.99|682.59|685.45|683.05|684.99|682.59|0
1649414110000|2022-04-08 10:35:10|684.8|682.4|684.99|682.59|684.99|682.59|684.8|682.4|0
1649414140000|2022-04-08 10:35:40|685.17|682.77|684.99|682.59|685.17|682.77|684.99|682.59|0
1649414160000|2022-04-08 10:36:00|685.17|682.77|685.17|682.77|685.17|682.77|685.17|682.77|0
1649414180000|2022-04-08 10:36:20|685.26|682.86|685.17|682.77|685.26|682.86|685.17|682.77|0
1649414190000|2022-04-08 10:36:30|684.99|682.59|684.99|682.59|684.99|682.59|684.99|682.59|0
1649414200000|2022-04-08 10:36:40|685.17|682.77|685.36|682.96|685.36|682.96|685.17|682.77|0
1649414210000|2022-04-08 10:36:50|685.55|683.15|685.55|683.15|685.55|683.15|685.36|682.96|0
1649414230000|2022-04-08 10:37:10|685.64|683.24|685.64|683.24|685.73|683.33|685.55|683.15|0
1649414240000|2022-04-08 10:37:20|685.55|683.15|685.55|683.15|685.55|683.15|685.55|683.15|0
1649414250000|2022-04-08 10:37:30|685.73|683.33|685.73|683.33|685.73|683.33|685.55|683.15|0
1649414270000|2022-04-08 10:37:50|685.92|683.52|685.55|683.15|685.92|683.52|685.55|683.15|0
1649414280000|2022-04-08 10:38:00|685.73|683.33|685.73|683.33|685.92|683.52|685.73|683.33|0
1649414290000|2022-04-08 10:38:10|685.92|683.52|686.29|683.89|686.29|683.89|685.92|683.52|0
1649414310000|2022-04-08 10:38:30|686.2|683.8|686.29|683.89|686.29|683.89|686.2|683.8|0
1649414320000|2022-04-08 10:38:40|686.11|683.71|686.29|683.89|686.29|683.89|686.11|683.71|0
1649414340000|2022-04-08 10:39:00|686.48|684.08|686.48|684.08|686.48|684.08|686.48|684.08|0
1649414350000|2022-04-08 10:39:10|686.57|684.17|686.57|684.17|686.57|684.17|686.57|684.17|0
1649414360000|2022-04-08 10:39:20|686.85|684.45|686.76|684.36|686.85|684.45|686.67|684.27|0
1649414370000|2022-04-08 10:39:30|686.85|684.45|686.67|684.27|686.85|684.45|686.67|684.27|0
1649414390000|2022-04-08 10:39:50|686.76|684.36|686.67|684.27|686.76|684.36|686.67|684.27|0
1649414400000|2022-04-08 10:40:00|687.04|684.64|687.23|684.83|687.23|684.83|686.85|684.45|0
1649414410000|2022-04-08 10:40:10|687.04|684.64|686.85|684.45|687.04|684.64|686.85|684.45|0
1649414420000|2022-04-08 10:40:20|686.67|684.27|686.67|684.27|686.85|684.45|686.67|684.27|0
1649414430000|2022-04-08 10:40:30|686.85|684.45|686.85|684.45|686.85|684.45|686.85|684.45|0
1649414440000|2022-04-08 10:40:40|687.23|684.83|687.23|684.83|687.23|684.83|687.23|684.83|0
1649414450000|2022-04-08 10:40:50|687.42|685.02|687.42|685.02|687.42|685.02|687.42|685.02|0
1649414460000|2022-04-08 10:41:00|687.6|685.2|687.6|685.2|687.6|685.2|687.6|685.2|0
1649414470000|2022-04-08 10:41:10|687.79|685.39|687.42|685.02|687.79|685.39|687.42|685.02|0
1649414480000|2022-04-08 10:41:20|687.23|684.83|687.42|685.02|687.42|685.02|687.23|684.83|0
1649414510000|2022-04-08 10:41:50|687.6|685.2|687.69|685.29|687.69|685.29|687.6|685.2|0
1649414520000|2022-04-08 10:42:00|687.6|685.2|687.98|685.58|687.98|685.58|687.6|685.2|0
1649414530000|2022-04-08 10:42:10|687.79|685.39|687.79|685.39|687.79|685.39|687.79|685.39|0
1649414540000|2022-04-08 10:42:20|687.98|685.58|687.98|685.58|687.98|685.58|687.98|685.58|0
1649414550000|2022-04-08 10:42:30|687.79|685.39|687.79|685.39|687.79|685.39|687.79|685.39|0
1649414560000|2022-04-08 10:42:40|687.69|685.29|687.79|685.39|687.79|685.39|687.6|685.2|0
1649414570000|2022-04-08 10:42:50|687.98|685.58|687.98|685.58|687.98|685.58|687.98|685.58|0
1649414580000|2022-04-08 10:43:00|687.79|685.39|688.35|685.95|688.35|685.95|687.79|685.39|0
1649414590000|2022-04-08 10:43:10|688.16|685.76|688.16|685.76|688.35|685.95|688.16|685.76|0
1649414600000|2022-04-08 10:43:20|688.35|685.95|688.35|685.95|688.35|685.95|688.35|685.95|0
1649414610000|2022-04-08 10:43:30|688.16|685.76|688.16|685.76|688.16|685.76|688.16|685.76|0
1649414620000|2022-04-08 10:43:40|687.98|685.58|688.16|685.76|688.16|685.76|687.98|685.58|0
1649414640000|2022-04-08 10:44:00|688.35|685.95|688.35|685.95|688.35|685.95|688.35|685.95|0
1649414650000|2022-04-08 10:44:10|688.16|685.76|688.16|685.76|688.16|685.76|688.16|685.76|0
1649414660000|2022-04-08 10:44:20|687.98|685.58|687.98|685.58|687.98|685.58|687.98|685.58|0
1649414670000|2022-04-08 10:44:30|688.16|685.76|688.16|685.76|688.16|685.76|688.16|685.76|0
1649414680000|2022-04-08 10:44:40|688.35|685.95|688.35|685.95|688.35|685.95|688.35|685.95|0
1649414690000|2022-04-08 10:44:50|688.44|686.04|688.16|685.76|688.54|686.14|688.16|685.76|0
1649414700000|2022-04-08 10:45:00|688.35|685.95|688.35|685.95|688.35|685.95|688.35|685.95|0
1649414710000|2022-04-08 10:45:10|688.16|685.76|688.16|685.76|688.16|685.76|687.98|685.58|0
1649414720000|2022-04-08 10:45:20|688.35|685.95|688.16|685.76|688.35|685.95|688.16|685.76|0
1649414730000|2022-04-08 10:45:30|687.98|685.58|687.79|685.39|687.98|685.58|687.79|685.39|0
1649414740000|2022-04-08 10:45:40|687.6|685.2|687.6|685.2|687.79|685.39|687.6|685.2|0
1649414760000|2022-04-08 10:46:00|687.69|685.29|687.69|685.29|687.69|685.29|687.69|685.29|0
1649414770000|2022-04-08 10:46:10|687.79|685.39|687.79|685.39|687.79|685.39|687.79|685.39|0
1649414780000|2022-04-08 10:46:20|687.97|685.57|687.79|685.39|687.97|685.57|687.79|685.39|0
1649414790000|2022-04-08 10:46:30|687.69|685.29|687.79|685.39|687.88|685.48|687.69|685.29|0
1649414800000|2022-04-08 10:46:40|687.97|685.57|687.79|685.39|687.97|685.57|687.79|685.39|0
1649414810000|2022-04-08 10:46:50|687.88|685.48|687.79|685.39|687.88|685.48|687.79|685.39|0
1649414820000|2022-04-08 10:47:00|687.97|685.57|687.97|685.57|687.97|685.57|687.97|685.57|0
1649414830000|2022-04-08 10:47:10|687.79|685.39|687.97|685.57|687.97|685.57|687.79|685.39|0
1649414840000|2022-04-08 10:47:20|688.16|685.76|688.16|685.76|688.16|685.76|688.16|685.76|0
1649414850000|2022-04-08 10:47:30|687.97|685.57|688.16|685.76|688.16|685.76|687.97|685.57|0
1649414860000|2022-04-08 10:47:40|687.97|685.57|687.79|685.39|687.97|685.57|687.79|685.39|0
1649414870000|2022-04-08 10:47:50|687.97|685.57|688.16|685.76|688.16|685.76|687.97|685.57|0
1649414880000|2022-04-08 10:48:00|688.06|685.66|688.06|685.66|688.06|685.66|688.06|685.66|0
1649414890000|2022-04-08 10:48:10|688.16|685.76|688.16|685.76|688.16|685.76|688.16|685.76|0
1649414900000|2022-04-08 10:48:20|688.35|685.95|688.35|685.95|688.35|685.95|688.35|685.95|0
1649414910000|2022-04-08 10:48:30|688.54|686.14|688.54|686.14|688.72|686.32|688.54|686.14|0
1649414920000|2022-04-08 10:48:40|688.72|686.32|688.72|686.32|688.72|686.32|688.54|686.14|0
1649414930000|2022-04-08 10:48:50|688.91|686.51|688.91|686.51|688.91|686.51|688.91|686.51|0
1649414940000|2022-04-08 10:49:00|689|686.6|688.91|686.51|689|686.6|688.91|686.51|0
1649414950000|2022-04-08 10:49:10|689.1|686.7|689.1|686.7|689.1|686.7|689.1|686.7|0
1649414960000|2022-04-08 10:49:20|688.91|686.51|688.91|686.51|688.91|686.51|688.91|686.51|0
1649414970000|2022-04-08 10:49:30|689.1|686.7|689.1|686.7|689.1|686.7|688.91|686.51|0
1649414980000|2022-04-08 10:49:40|688.72|686.32|688.72|686.32|688.91|686.51|688.72|686.32|0
1649414990000|2022-04-08 10:49:50|688.91|686.51|688.72|686.32|688.91|686.51|688.72|686.32|0
1649415000000|2022-04-08 10:50:00|688.91|686.51|688.91|686.51|689.1|686.7|688.91|686.51|0
1649415010000|2022-04-08 10:50:10|689.28|686.88|689.1|686.7|689.28|686.88|689.1|686.7|0
1649415020000|2022-04-08 10:50:20|689.28|686.88|689.28|686.88|689.28|686.88|689.28|686.88|0
1649415030000|2022-04-08 10:50:30|689.37|686.97|689.28|686.88|689.37|686.97|689.28|686.88|0
1649415060000|2022-04-08 10:51:00|689.47|687.07|689.66|687.26|689.66|687.26|689.47|687.07|0
1649415070000|2022-04-08 10:51:10|689.85|687.45|689.66|687.26|689.85|687.45|689.66|687.26|0
1649415080000|2022-04-08 10:51:20|689.47|687.07|689.47|687.07|689.47|687.07|689.47|687.07|0
1649415090000|2022-04-08 10:51:30|689.66|687.26|689.66|687.26|689.66|687.26|689.56|687.16|0
1649415100000|2022-04-08 10:51:40|689.47|687.07|689.47|687.07|689.56|687.16|689.47|687.07|0
1649415110000|2022-04-08 10:51:50|689.28|686.88|689.37|686.97|689.37|686.97|689.28|686.88|0
1649415120000|2022-04-08 10:52:00|689.47|687.07|689.28|686.88|689.47|687.07|689.28|686.88|0
1649415150000|2022-04-08 10:52:30|689.47|687.07|689.56|687.16|689.66|687.26|689.47|687.07|0
1649415160000|2022-04-08 10:52:40|689.47|687.07|689.66|687.26|689.66|687.26|689.47|687.07|0
1649415180000|2022-04-08 10:53:00|689.47|687.07|689.47|687.07|689.47|687.07|689.47|687.07|0
1649415190000|2022-04-08 10:53:10|689.28|686.88|689.47|687.07|689.47|687.07|689.28|686.88|0
1649415200000|2022-04-08 10:53:20|689.37|686.97|689.47|687.07|689.47|687.07|689.37|686.97|0
1649415220000|2022-04-08 10:53:40|689.75|687.35|689.85|687.45|689.85|687.45|689.75|687.35|0
1649415230000|2022-04-08 10:53:50|690.03|687.63|690.03|687.63|690.03|687.63|690.03|687.63|0
1649415240000|2022-04-08 10:54:00|690.22|687.82|690.6|688.2|690.6|688.2|690.22|687.82|0
1649415250000|2022-04-08 10:54:10|690.78|688.38|690.6|688.2|690.78|688.38|690.6|688.2|0
1649415260000|2022-04-08 10:54:20|690.59|688.19|690.59|688.19|690.59|688.19|690.59|688.19|0
1649415270000|2022-04-08 10:54:30|690.41|688.01|690.59|688.19|690.59|688.19|690.41|688.01|0
1649415290000|2022-04-08 10:54:50|690.68|688.28|690.87|688.47|690.87|688.47|690.68|688.28|0
1649415300000|2022-04-08 10:55:00|690.78|688.38|690.78|688.38|690.97|688.57|690.78|688.38|0
1649415330000|2022-04-08 10:55:30|690.87|688.47|690.78|688.38|690.87|688.47|690.78|688.38|0
1649415350000|2022-04-08 10:55:50|690.59|688.19|690.59|688.19|690.59|688.19|690.59|688.19|0
1649415390000|2022-04-08 10:56:30|690.68|688.28|690.59|688.19|690.68|688.28|690.59|688.19|0
1649415410000|2022-04-08 10:56:50|690.68|688.28|690.68|688.28|690.68|688.28|690.68|688.28|0
1649415420000|2022-04-08 10:57:00|690.78|688.38|690.78|688.38|690.78|688.38|690.78|688.38|0
1649415430000|2022-04-08 10:57:10|690.59|688.19|690.59|688.19|690.59|688.19|690.59|688.19|0
1649415440000|2022-04-08 10:57:20|690.78|688.38|690.59|688.19|690.78|688.38|690.5|688.1|0
1649415450000|2022-04-08 10:57:30|690.68|688.28|690.68|688.28|690.68|688.28|690.68|688.28|0
1649415460000|2022-04-08 10:57:40|690.59|688.19|691.16|688.76|691.16|688.76|690.59|688.19|0
1649415470000|2022-04-08 10:57:50|690.97|688.57|690.78|688.38|690.97|688.57|690.78|688.38|0
1649415480000|2022-04-08 10:58:00|690.68|688.28|690.78|688.38|690.78|688.38|690.68|688.28|0
1649415490000|2022-04-08 10:58:10|690.87|688.47|690.78|688.38|690.87|688.47|690.78|688.38|0
1649415510000|2022-04-08 10:58:30|690.59|688.19|690.78|688.38|690.78|688.38|690.59|688.19|0
1649415520000|2022-04-08 10:58:40|690.97|688.57|691.53|689.13|691.53|689.13|690.78|688.38|0
1649415530000|2022-04-08 10:58:50|691.62|689.22|691.91|689.51|692.09|689.69|691.62|689.22|0
1649415540000|2022-04-08 10:59:00|691.72|689.32|691.72|689.32|691.91|689.51|691.72|689.32|0
1649415550000|2022-04-08 10:59:10|691.91|689.51|691.91|689.51|691.91|689.51|691.72|689.32|0
1649415560000|2022-04-08 10:59:20|692.09|689.69|692.09|689.69|692.28|689.88|692.09|689.69|0
1649415570000|2022-04-08 10:59:30|692.28|689.88|691.91|689.51|692.28|689.88|691.91|689.51|0
1649415600000|2022-04-08 11:00:00|692.09|689.69|692.09|689.69|692.09|689.69|692.09|689.69|0
1649415610000|2022-04-08 11:00:10|691.91|689.51|691.91|689.51|691.91|689.51|691.91|689.51|0
1649415620000|2022-04-08 11:00:20|692.09|689.69|692.09|689.69|692.28|689.88|692.09|689.69|0
1649415630000|2022-04-08 11:00:30|691.91|689.51|691.91|689.51|691.91|689.51|691.91|689.51|0
1649415640000|2022-04-08 11:00:40|692|689.6|692.09|689.69|692.09|689.69|691.91|689.51|0
1649415650000|2022-04-08 11:00:50|691.91|689.51|691.72|689.32|691.91|689.51|691.72|689.32|0
1649415660000|2022-04-08 11:01:00|691.53|689.13|691.53|689.13|691.53|689.13|691.34|688.94|0
1649415670000|2022-04-08 11:01:10|691.34|688.94|691.34|688.94|691.34|688.94|691.34|688.94|0
1649415680000|2022-04-08 11:01:20|691.53|689.13|691.43|689.03|691.53|689.13|691.43|689.03|0
1649415690000|2022-04-08 11:01:30|691.53|689.13|691.53|689.13|691.53|689.13|691.53|689.13|0
1649415700000|2022-04-08 11:01:40|691.34|688.94|691.34|688.94|691.34|688.94|691.34|688.94|0
1649415710000|2022-04-08 11:01:50|691.15|688.75|691.06|688.66|691.15|688.75|691.06|688.66|0
1649415720000|2022-04-08 11:02:00|691.15|688.75|691.15|688.75|691.15|688.75|691.15|688.75|0
1649415730000|2022-04-08 11:02:10|690.97|688.57|690.78|688.38|691.15|688.75|690.78|688.38|0
1649415740000|2022-04-08 11:02:20|690.59|688.19|690.78|688.38|690.78|688.38|690.59|688.19|0
1649415750000|2022-04-08 11:02:30|690.87|688.47|690.78|688.38|690.87|688.47|690.78|688.38|0
1649415770000|2022-04-08 11:02:50|690.59|688.19|690.78|688.38|690.78|688.38|690.59|688.19|0
1649415780000|2022-04-08 11:03:00|690.97|688.57|690.97|688.57|690.97|688.57|690.97|688.57|0
1649415800000|2022-04-08 11:03:20|690.87|688.47|690.97|688.57|691.15|688.75|690.87|688.47|0
1649415810000|2022-04-08 11:03:30|691.15|688.75|691.15|688.75|691.15|688.75|691.15|688.75|0
1649415820000|2022-04-08 11:03:40|690.97|688.57|690.97|688.57|690.97|688.57|690.97|688.57|0
1649415830000|2022-04-08 11:03:50|691.06|688.66|691.15|688.75|691.15|688.75|690.97|688.57|0
1649415840000|2022-04-08 11:04:00|691.24|688.84|691.15|688.75|691.24|688.84|691.15|688.75|0
1649415850000|2022-04-08 11:04:10|690.97|688.57|691.06|688.66|691.15|688.75|690.97|688.57|0
1649415860000|2022-04-08 11:04:20|691.15|688.75|691.06|688.66|691.15|688.75|690.97|688.57|0
1649415870000|2022-04-08 11:04:30|690.97|688.57|691.15|688.75|691.24|688.84|690.97|688.57|0
1649415880000|2022-04-08 11:04:40|691.06|688.66|691.15|688.75|691.15|688.75|691.06|688.66|0
1649415890000|2022-04-08 11:04:50|691.06|688.66|690.97|688.57|691.15|688.75|690.97|688.57|0
1649415910000|2022-04-08 11:05:10|691.15|688.75|691.15|688.75|691.15|688.75|691.15|688.75|0
1649415920000|2022-04-08 11:05:20|691.34|688.94|691.34|688.94|691.34|688.94|691.34|688.94|0
1649415940000|2022-04-08 11:05:40|691.53|689.13|691.53|689.13|691.53|689.13|691.43|689.03|0
1649415950000|2022-04-08 11:05:50|691.62|689.22|692.09|689.69|692.09|689.69|691.62|689.22|0
1649415960000|2022-04-08 11:06:00|692.28|689.88|692.09|689.69|692.28|689.88|692.09|689.69|0
1649415970000|2022-04-08 11:06:10|692.28|689.88|692.37|689.97|692.47|690.07|692.09|689.69|0
1649415980000|2022-04-08 11:06:20|692.47|690.07|692.28|689.88|692.47|690.07|692.28|689.88|0
1649415990000|2022-04-08 11:06:30|692.47|690.07|692.47|690.07|692.47|690.07|692.28|689.88|0
1649416000000|2022-04-08 11:06:40|692.65|690.25|692.65|690.25|692.65|690.25|692.47|690.07|0
1649416010000|2022-04-08 11:06:50|692.84|690.44|693.03|690.63|693.22|690.82|692.65|690.25|0
1649416020000|2022-04-08 11:07:00|692.65|690.25|692.65|690.25|692.84|690.44|692.65|690.25|0
1649416030000|2022-04-08 11:07:10|692.47|690.07|692.47|690.07|692.56|690.16|692.47|690.07|0
1649416040000|2022-04-08 11:07:20|692.56|690.16|692.65|690.25|692.84|690.44|692.56|690.16|0
1649416060000|2022-04-08 11:07:40|692.56|690.16|692.65|690.25|692.65|690.25|692.56|690.16|0
1649416070000|2022-04-08 11:07:50|692.74|690.34|692.74|690.34|692.74|690.34|692.74|690.34|0
1649416080000|2022-04-08 11:08:00|692.84|690.44|692.84|690.44|692.84|690.44|692.84|690.44|0
1649416090000|2022-04-08 11:08:10|693.03|690.63|692.93|690.53|693.03|690.63|692.84|690.44|0
1649416100000|2022-04-08 11:08:20|692.84|690.44|692.47|690.07|692.84|690.44|692.47|690.07|0
1649416110000|2022-04-08 11:08:30|692.74|690.34|692.84|690.44|692.84|690.44|692.74|690.34|0
1649416160000|2022-04-08 11:09:20|693.03|690.63|692.65|690.25|693.03|690.63|692.65|690.25|0
1649416180000|2022-04-08 11:09:40|692.46|690.06|692.65|690.25|692.65|690.25|692.46|690.06|0
1649416190000|2022-04-08 11:09:50|693.85|691.45|693.03|690.63|694.03|691.63|693.03|690.63|0
1649416200000|2022-04-08 11:10:00|692.84|690.44|693.03|690.63|693.03|690.63|692.84|690.44|0
1649416210000|2022-04-08 11:10:10|692.84|690.44|693.03|690.63|693.03|690.63|692.84|690.44|0
1649416220000|2022-04-08 11:10:20|692.84|690.44|693.03|690.63|693.03|690.63|692.84|690.44|0
1649416230000|2022-04-08 11:10:30|693.22|690.82|693.03|690.63|693.22|690.82|693.03|690.63|0
1649416250000|2022-04-08 11:10:50|692.84|690.44|692.84|690.44|692.84|690.44|692.84|690.44|0
1649416260000|2022-04-08 11:11:00|692.93|690.53|692.84|690.44|693.03|690.63|692.84|690.44|0
1649416270000|2022-04-08 11:11:10|692.93|690.53|692.93|690.53|692.93|690.53|692.93|690.53|0
1649416280000|2022-04-08 11:11:20|692.84|690.44|692.65|690.25|692.84|690.44|692.65|690.25|0
1649416290000|2022-04-08 11:11:30|692.46|690.06|692.65|690.25|692.65|690.25|692.46|690.06|0
1649416300000|2022-04-08 11:11:40|692.84|690.44|692.84|690.44|692.84|690.44|692.84|690.44|0
1649416310000|2022-04-08 11:11:50|692.74|690.34|692.84|690.44|692.84|690.44|692.74|690.34|0
1649416320000|2022-04-08 11:12:00|693.03|690.63|693.03|690.63|693.03|690.63|692.93|690.53|0
1649416330000|2022-04-08 11:12:10|693.21|690.81|693.4|691|693.4|691|693.21|690.81|0
1649416340000|2022-04-08 11:12:20|693.21|690.81|693.21|690.81|693.4|691|693.21|690.81|0
1649416360000|2022-04-08 11:12:40|692.84|690.44|693.03|690.63|693.03|690.63|692.84|690.44|0
1649416370000|2022-04-08 11:12:50|692.84|690.44|693.03|690.63|693.03|690.63|692.84|690.44|0
1649416390000|2022-04-08 11:13:10|693.21|690.81|693.21|690.81|693.4|691|693.21|690.81|0
1649416410000|2022-04-08 11:13:30|693.03|690.63|693.03|690.63|693.03|690.63|693.03|690.63|0
1649416420000|2022-04-08 11:13:40|693.21|690.81|693.21|690.81|693.21|690.81|693.21|690.81|0
1649416430000|2022-04-08 11:13:50|693.03|690.63|693.03|690.63|693.03|690.63|692.84|690.44|0
1649416440000|2022-04-08 11:14:00|692.84|690.44|692.84|690.44|692.84|690.44|692.84|690.44|0
1649416450000|2022-04-08 11:14:10|692.65|690.25|692.55|690.15|692.65|690.25|692.55|690.15|0
1649416460000|2022-04-08 11:14:20|692.46|690.06|692.09|689.69|692.46|690.06|692.09|689.69|0
1649416470000|2022-04-08 11:14:30|692.28|689.88|692.46|690.06|692.46|690.06|692.09|689.69|0
1649416490000|2022-04-08 11:14:50|692.65|690.25|692.65|690.25|692.65|690.25|692.65|690.25|0
1649416500000|2022-04-08 11:15:00|692.46|690.06|692.46|690.06|692.46|690.06|692.27|689.87|0
1649416510000|2022-04-08 11:15:10|692.27|689.87|692.46|690.06|692.46|690.06|692.27|689.87|0
1649416520000|2022-04-08 11:15:20|692.65|690.25|692.27|689.87|692.65|690.25|692.27|689.87|0
1649416530000|2022-04-08 11:15:30|692.46|690.06|692.65|690.25|692.65|690.25|692.46|690.06|0
1649416540000|2022-04-08 11:15:40|692.46|690.06|692.36|689.96|692.46|690.06|692.27|689.87|0
1649416550000|2022-04-08 11:15:50|692.46|690.06|692.46|690.06|692.46|690.06|692.46|690.06|0
1649416560000|2022-04-08 11:16:00|692.36|689.96|692.65|690.25|692.65|690.25|692.36|689.96|0
1649416580000|2022-04-08 11:16:20|692.36|689.96|692.46|690.06|692.46|690.06|692.36|689.96|0
1649416590000|2022-04-08 11:16:30|692.55|690.15|692.46|690.06|692.55|690.15|692.46|690.06|0
1649416610000|2022-04-08 11:16:50|692.27|689.87|692.27|689.87|692.27|689.87|692.27|689.87|0
1649416620000|2022-04-08 11:17:00|692.46|690.06|692.46|690.06|692.46|690.06|692.46|690.06|0
1649416630000|2022-04-08 11:17:10|692.27|689.87|692.65|690.25|692.65|690.25|692.27|689.87|0
1649416660000|2022-04-08 11:17:40|692.84|690.44|692.84|690.44|692.84|690.44|692.84|690.44|0
1649416670000|2022-04-08 11:17:50|693.02|690.62|693.02|690.62|693.02|690.62|693.02|690.62|0
1649416680000|2022-04-08 11:18:00|692.74|690.34|692.65|690.25|692.74|690.34|692.65|690.25|0
1649416690000|2022-04-08 11:18:10|692.46|690.06|692.46|690.06|692.46|690.06|692.46|690.06|0
1649416700000|2022-04-08 11:18:20|692.27|689.87|692.27|689.87|692.27|689.87|692.27|689.87|0
1649416710000|2022-04-08 11:18:30|692.65|690.25|692.46|690.06|692.65|690.25|692.46|690.06|0
1649416720000|2022-04-08 11:18:40|692.65|690.25|692.55|690.15|692.65|690.25|692.46|690.06|0
1649416730000|2022-04-08 11:18:50|692.65|690.25|692.65|690.25|692.84|690.44|692.65|690.25|0
1649416740000|2022-04-08 11:19:00|692.46|690.06|692.27|689.87|692.46|690.06|692.27|689.87|0
1649416750000|2022-04-08 11:19:10|692.09|689.69|692.09|689.69|692.09|689.69|692.09|689.69|0
1649416760000|2022-04-08 11:19:20|691.9|689.5|691.9|689.5|691.9|689.5|691.71|689.31|0
1649416770000|2022-04-08 11:19:30|692.09|689.69|692.46|690.06|692.46|690.06|692.09|689.69|0
1649416780000|2022-04-08 11:19:40|692.27|689.87|692.27|689.87|692.27|689.87|692.09|689.69|0
1649416790000|2022-04-08 11:19:50|691.99|689.59|691.99|689.59|692.09|689.69|691.99|689.59|0
1649416800000|2022-04-08 11:20:00|692.08|689.68|692.08|689.68|692.08|689.68|692.08|689.68|0
1649416810000|2022-04-08 11:20:10|692.27|689.87|693.02|690.62|693.02|690.62|692.27|689.87|0
1649416820000|2022-04-08 11:20:20|692.84|690.44|692.65|690.25|692.84|690.44|692.65|690.25|0
1649416830000|2022-04-08 11:20:30|692.84|690.44|692.84|690.44|692.84|690.44|692.84|690.44|0
1649416840000|2022-04-08 11:20:40|693.02|690.62|693.02|690.62|693.02|690.62|693.02|690.62|0
1649416850000|2022-04-08 11:20:50|693.21|690.81|693.4|691|693.4|691|693.21|690.81|0
1649416860000|2022-04-08 11:21:00|693.59|691.19|693.4|691|693.59|691.19|693.4|691|0
1649416870000|2022-04-08 11:21:10|693.02|690.62|693.02|690.62|693.02|690.62|693.02|690.62|0
1649416890000|2022-04-08 11:21:30|693.11|690.71|693.02|690.62|693.11|690.71|693.02|690.62|0
1649416900000|2022-04-08 11:21:40|692.84|690.44|692.46|690.06|692.84|690.44|692.46|690.06|0
1649416910000|2022-04-08 11:21:50|692.65|690.25|692.84|690.44|692.84|690.44|692.65|690.25|0
1649416930000|2022-04-08 11:22:10|692.65|690.25|692.65|690.25|692.65|690.25|692.65|690.25|0
1649416940000|2022-04-08 11:22:20|692.83|690.43|692.65|690.25|692.83|690.43|692.65|690.25|0
1649416950000|2022-04-08 11:22:30|692.74|690.34|692.65|690.25|692.74|690.34|692.65|690.25|0
1649416960000|2022-04-08 11:22:40|692.74|690.34|692.65|690.25|692.74|690.34|692.55|690.15|0
1649416970000|2022-04-08 11:22:50|692.55|690.15|692.46|690.06|692.55|690.15|692.46|690.06|0
1649416980000|2022-04-08 11:23:00|692.55|690.15|692.46|690.06|692.65|690.25|692.46|690.06|0
1649416990000|2022-04-08 11:23:10|692.27|689.87|691.9|689.5|692.27|689.87|691.9|689.5|0
1649417000000|2022-04-08 11:23:20|692.08|689.68|692.08|689.68|692.08|689.68|692.08|689.68|0
1649417020000|2022-04-08 11:23:40|692.17|689.77|692.08|689.68|692.17|689.77|692.08|689.68|0
1649417030000|2022-04-08 11:23:50|692.17|689.77|692.08|689.68|692.27|689.87|692.08|689.68|0
1649417040000|2022-04-08 11:24:00|691.9|689.5|691.99|689.59|692.08|689.68|691.9|689.5|0
1649417050000|2022-04-08 11:24:10|691.9|689.5|692.08|689.68|692.08|689.68|691.9|689.5|0
1649417060000|2022-04-08 11:24:20|691.99|689.59|691.9|689.5|691.99|689.59|691.9|689.5|0
1649417070000|2022-04-08 11:24:30|691.71|689.31|692.08|689.68|692.08|689.68|691.71|689.31|0
1649417080000|2022-04-08 11:24:40|691.9|689.5|692.08|689.68|692.08|689.68|691.9|689.5|0
1649417100000|2022-04-08 11:25:00|692.27|689.87|692.46|690.06|692.46|690.06|692.27|689.87|0
1649417110000|2022-04-08 11:25:10|692.27|689.87|692.27|689.87|692.27|689.87|692.27|689.87|0
1649417130000|2022-04-08 11:25:30|692.46|690.06|692.46|690.06|692.46|690.06|692.36|689.96|0
1649417140000|2022-04-08 11:25:40|692.27|689.87|692.27|689.87|692.27|689.87|692.27|689.87|0
1649417170000|2022-04-08 11:26:10|692.46|690.06|692.65|690.25|692.65|690.25|692.46|690.06|0
1649417180000|2022-04-08 11:26:20|692.83|690.43|692.83|690.43|692.83|690.43|692.83|690.43|0
1649417190000|2022-04-08 11:26:30|692.74|690.34|692.83|690.43|692.83|690.43|692.65|690.25|0
1649417210000|2022-04-08 11:26:50|692.65|690.25|692.27|689.87|692.65|690.25|692.27|689.87|0
1649417230000|2022-04-08 11:27:10|692.36|689.96|692.46|690.06|692.46|690.06|692.36|689.96|0
1649417240000|2022-04-08 11:27:20|692.65|690.25|692.64|690.24|692.65|690.25|692.64|690.24|0
1649417250000|2022-04-08 11:27:30|692.74|690.34|692.64|690.24|692.74|690.34|692.64|690.24|0
1649417260000|2022-04-08 11:27:40|692.74|690.34|692.73|690.33|692.74|690.34|692.64|690.24|0
1649417270000|2022-04-08 11:27:50|692.83|690.43|692.83|690.43|692.83|690.43|692.73|690.33|0
1649417290000|2022-04-08 11:28:10|693.02|690.62|693.02|690.62|693.02|690.62|693.02|690.62|0
1649417300000|2022-04-08 11:28:20|692.92|690.52|692.83|690.43|692.92|690.52|692.83|690.43|0
1649417310000|2022-04-08 11:28:30|693.02|690.62|693.02|690.62|693.02|690.62|693.02|690.62|0
1649417320000|2022-04-08 11:28:40|692.83|690.43|692.92|690.52|692.92|690.52|692.83|690.43|0
1649417330000|2022-04-08 11:28:50|692.73|690.33|692.73|690.33|692.83|690.43|692.64|690.24|0
1649417340000|2022-04-08 11:29:00|692.83|690.43|692.73|690.33|692.83|690.43|692.64|690.24|0
1649417350000|2022-04-08 11:29:10|692.64|690.24|692.83|690.43|692.83|690.43|692.64|690.24|0
1649417360000|2022-04-08 11:29:20|692.64|690.24|692.64|690.24|692.64|690.24|692.64|690.24|0
1649417370000|2022-04-08 11:29:30|692.55|690.15|692.55|690.15|692.55|690.15|692.55|690.15|0
1649417380000|2022-04-08 11:29:40|692.46|690.06|692.83|690.43|692.83|690.43|692.46|690.06|0
1649417390000|2022-04-08 11:29:50|692.64|690.24|693.02|690.62|693.02|690.62|692.64|690.24|0
1649417400000|2022-04-08 11:30:00|693.11|690.71|693.02|690.62|693.11|690.71|693.02|690.62|0
1649417410000|2022-04-08 11:30:10|692.83|690.43|692.83|690.43|692.83|690.43|692.83|690.43|0
1649417420000|2022-04-08 11:30:20|692.64|690.24|692.64|690.24|692.64|690.24|692.64|690.24|0
1649417430000|2022-04-08 11:30:30|692.46|690.06|692.46|690.06|692.46|690.06|692.46|690.06|0
1649417450000|2022-04-08 11:30:50|692.64|690.24|692.73|690.33|692.83|690.43|692.64|690.24|0
1649417460000|2022-04-08 11:31:00|692.64|690.24|692.73|690.33|692.73|690.33|692.46|690.06|0
1649417470000|2022-04-08 11:31:10|692.64|690.24|691.33|688.93|692.83|690.43|691.33|688.93|0
1649417490000|2022-04-08 11:31:30|691.52|689.12|691.52|689.12|691.52|689.12|691.52|689.12|0
1649417500000|2022-04-08 11:31:40|691.61|689.21|691.7|689.3|691.7|689.3|691.52|689.12|0
1649417520000|2022-04-08 11:32:00|691.52|689.12|692.27|689.87|692.27|689.87|691.52|689.12|0
1649417530000|2022-04-08 11:32:10|692.46|690.06|692.64|690.24|692.64|690.24|692.46|690.06|0
1649417550000|2022-04-08 11:32:30|692.46|690.06|692.64|690.24|692.64|690.24|692.46|690.06|0
1649417560000|2022-04-08 11:32:40|692.45|690.05|692.45|690.05|692.45|690.05|692.45|690.05|0
1649417570000|2022-04-08 11:32:50|692.27|689.87|692.45|690.05|692.45|690.05|692.27|689.87|0
1649417580000|2022-04-08 11:33:00|692.27|689.87|692.45|690.05|692.64|690.24|692.27|689.87|0
1649417590000|2022-04-08 11:33:10|692.64|690.24|692.64|690.24|692.64|690.24|692.64|690.24|0
1649417600000|2022-04-08 11:33:20|692.83|690.43|692.45|690.05|692.83|690.43|692.45|690.05|0
1649417610000|2022-04-08 11:33:30|692.36|689.96|692.45|690.05|692.45|690.05|692.27|689.87|0
1649417630000|2022-04-08 11:33:50|692.64|690.24|692.54|690.14|692.64|690.24|692.54|690.14|0
1649417640000|2022-04-08 11:34:00|692.64|690.24|692.64|690.24|692.64|690.24|692.64|690.24|0
1649417650000|2022-04-08 11:34:10|692.45|690.05|692.64|690.24|692.64|690.24|692.45|690.05|0
1649417670000|2022-04-08 11:34:30|692.45|690.05|692.27|689.87|692.45|690.05|692.27|689.87|0
1649417680000|2022-04-08 11:34:40|692.45|690.05|692.27|689.87|692.45|690.05|692.27|689.87|0
1649417690000|2022-04-08 11:34:50|692.45|690.05|692.64|690.24|692.64|690.24|692.36|689.96|0
1649417700000|2022-04-08 11:35:00|692.45|690.05|692.45|690.05|692.45|690.05|692.45|690.05|0
1649417710000|2022-04-08 11:35:10|692.54|690.14|692.45|690.05|692.54|690.14|692.45|690.05|0
1649417730000|2022-04-08 11:35:30|692.36|689.96|692.45|690.05|692.45|690.05|692.36|689.96|0
1649417740000|2022-04-08 11:35:40|692.64|690.24|692.64|690.24|692.64|690.24|692.45|690.05|0
1649417750000|2022-04-08 11:35:50|692.83|690.43|692.83|690.43|692.83|690.43|692.83|690.43|0
1649417780000|2022-04-08 11:36:20|692.64|690.24|692.64|690.24|692.64|690.24|692.64|690.24|0
1649417800000|2022-04-08 11:36:40|692.83|690.43|692.83|690.43|692.83|690.43|692.83|690.43|0
1649417810000|2022-04-08 11:36:50|693.02|690.62|693.02|690.62|693.2|690.8|693.02|690.62|0
1649417830000|2022-04-08 11:37:10|693.2|690.8|693.2|690.8|693.2|690.8|693.2|690.8|0
1649417840000|2022-04-08 11:37:20|693.39|690.99|693.39|690.99|693.39|690.99|693.39|690.99|0
1649417850000|2022-04-08 11:37:30|693.58|691.18|693.39|690.99|693.58|691.18|693.39|690.99|0
1649417860000|2022-04-08 11:37:40|693.2|690.8|693.02|690.62|693.2|690.8|693.02|690.62|0
1649417870000|2022-04-08 11:37:50|692.92|690.52|693.02|690.62|693.02|690.62|692.92|690.52|0
1649417880000|2022-04-08 11:38:00|693.2|690.8|693.39|690.99|693.48|691.08|693.2|690.8|0
1649417890000|2022-04-08 11:38:10|693.58|691.18|693.39|690.99|693.58|691.18|693.39|690.99|0
1649417900000|2022-04-08 11:38:20|693.58|691.18|693.77|691.37|693.77|691.37|693.58|691.18|0
1649417910000|2022-04-08 11:38:30|693.96|691.56|694.33|691.93|694.33|691.93|693.96|691.56|0
1649417920000|2022-04-08 11:38:40|694.52|692.12|694.23|691.83|694.52|692.12|694.14|691.74|0
1649417930000|2022-04-08 11:38:50|693.95|691.55|694.05|691.65|694.14|691.74|693.95|691.55|0
1649417940000|2022-04-08 11:39:00|694.14|691.74|694.23|691.83|694.33|691.93|694.14|691.74|0
1649417950000|2022-04-08 11:39:10|694.14|691.74|694.33|691.93|694.33|691.93|694.14|691.74|0
1649417960000|2022-04-08 11:39:20|694.14|691.74|694.14|691.74|694.14|691.74|694.14|691.74|0
1649417970000|2022-04-08 11:39:30|693.95|691.55|694.14|691.74|694.14|691.74|693.95|691.55|0
1649417980000|2022-04-08 11:39:40|694.23|691.83|694.14|691.74|694.23|691.83|694.14|691.74|0
1649417990000|2022-04-08 11:39:50|694.33|691.93|694.52|692.12|694.52|692.12|694.33|691.93|0
1649418010000|2022-04-08 11:40:10|694.71|692.31|694.52|692.12|694.71|692.31|694.52|692.12|0
1649418020000|2022-04-08 11:40:20|694.23|691.83|694.14|691.74|694.23|691.83|694.14|691.74|0
1649418040000|2022-04-08 11:40:40|694.23|691.83|694.33|691.93|694.33|691.93|694.23|691.83|0
1649418050000|2022-04-08 11:40:50|694.14|691.74|694.14|691.74|694.14|691.74|694.14|691.74|0
1649418060000|2022-04-08 11:41:00|694.33|691.93|694.52|692.12|694.52|692.12|694.33|691.93|0
1649418070000|2022-04-08 11:41:10|694.33|691.93|694.33|691.93|694.33|691.93|694.33|691.93|0
1649418080000|2022-04-08 11:41:20|694.52|692.12|694.52|692.12|694.52|692.12|694.33|691.93|0
1649418090000|2022-04-08 11:41:30|694.61|692.21|694.61|692.21|694.61|692.21|694.61|692.21|0
1649418100000|2022-04-08 11:41:40|694.52|692.12|694.52|692.12|694.52|692.12|694.52|692.12|0
1649418110000|2022-04-08 11:41:50|694.71|692.31|694.71|692.31|694.71|692.31|694.71|692.31|0
1649418120000|2022-04-08 11:42:00|694.89|692.49|695.27|692.87|695.27|692.87|694.89|692.49|0
1649418130000|2022-04-08 11:42:10|695.08|692.68|695.08|692.68|695.08|692.68|695.08|692.68|0
1649418140000|2022-04-08 11:42:20|695.46|693.06|695.27|692.87|695.46|693.06|695.27|692.87|0
1649418150000|2022-04-08 11:42:30|695.08|692.68|695.08|692.68|695.08|692.68|695.08|692.68|0
1649418160000|2022-04-08 11:42:40|695.17|692.77|695.08|692.68|695.17|692.77|695.08|692.68|0
1649418170000|2022-04-08 11:42:50|694.89|692.49|694.89|692.49|694.89|692.49|694.89|692.49|0
1649418180000|2022-04-08 11:43:00|695.08|692.68|695.08|692.68|695.08|692.68|695.08|692.68|0
1649418190000|2022-04-08 11:43:10|694.89|692.49|695.08|692.68|695.08|692.68|694.89|692.49|0
1649418220000|2022-04-08 11:43:40|694.89|692.49|694.33|691.93|694.89|692.49|694.33|691.93|0
1649418230000|2022-04-08 11:43:50|694.14|691.74|694.33|691.93|694.33|691.93|694.14|691.74|0
1649418240000|2022-04-08 11:44:00|694.14|691.74|694.33|691.93|694.33|691.93|694.14|691.74|0
1649418250000|2022-04-08 11:44:10|694.14|691.74|694.33|691.93|694.33|691.93|694.14|691.74|0
1649418260000|2022-04-08 11:44:20|694.23|691.83|694.14|691.74|694.33|691.93|694.14|691.74|0
1649418270000|2022-04-08 11:44:30|694.33|691.93|694.52|692.12|694.52|692.12|694.23|691.83|0
1649418280000|2022-04-08 11:44:40|694.7|692.3|694.7|692.3|694.7|692.3|694.7|692.3|0
1649418290000|2022-04-08 11:44:50|694.52|692.12|694.42|692.02|694.52|692.12|694.42|692.02|0
1649418300000|2022-04-08 11:45:00|694.52|692.12|694.52|692.12|694.52|692.12|694.52|692.12|0
1649418310000|2022-04-08 11:45:10|694.33|691.93|694.52|692.12|694.52|692.12|694.33|691.93|0
1649418320000|2022-04-08 11:45:20|694.42|692.02|694.42|692.02|694.42|692.02|694.42|692.02|0
1649418330000|2022-04-08 11:45:30|694.52|692.12|694.33|691.93|694.52|692.12|694.33|691.93|0
1649418340000|2022-04-08 11:45:40|694.52|692.12|694.52|692.12|694.52|692.12|694.52|692.12|0
1649418350000|2022-04-08 11:45:50|694.61|692.21|694.52|692.12|694.61|692.21|694.52|692.12|0
1649418360000|2022-04-08 11:46:00|694.61|692.21|694.52|692.12|694.61|692.21|694.52|692.12|0
1649418370000|2022-04-08 11:46:10|694.33|691.93|694.52|692.12|694.52|692.12|694.33|691.93|0
1649418380000|2022-04-08 11:46:20|694.33|691.93|694.33|691.93|694.33|691.93|694.33|691.93|0
1649418400000|2022-04-08 11:46:40|694.52|692.12|694.52|692.12|694.52|692.12|694.52|692.12|0
1649418410000|2022-04-08 11:46:50|694.33|691.93|694.52|692.12|694.52|692.12|694.33|691.93|0
1649418430000|2022-04-08 11:47:10|694.33|691.93|694.33|691.93|694.33|691.93|694.33|691.93|0
1649418440000|2022-04-08 11:47:20|694.52|692.12|694.33|691.93|694.52|692.12|694.33|691.93|0
1649418460000|2022-04-08 11:47:40|694.7|692.3|694.7|692.3|694.7|692.3|694.7|692.3|0
1649418510000|2022-04-08 11:48:30|694.51|692.11|694.51|692.11|694.51|692.11|694.51|692.11|0
1649418520000|2022-04-08 11:48:40|694.7|692.3|694.14|691.74|694.7|692.3|694.14|691.74|0
1649418530000|2022-04-08 11:48:50|694.33|691.93|694.33|691.93|694.33|691.93|694.33|691.93|0
1649418550000|2022-04-08 11:49:10|694.14|691.74|694.14|691.74|694.14|691.74|694.14|691.74|0
1649418580000|2022-04-08 11:49:40|693.95|691.55|694.14|691.74|694.14|691.74|693.95|691.55|0
1649418590000|2022-04-08 11:49:50|693.95|691.55|693.95|691.55|693.95|691.55|693.95|691.55|0
1649418610000|2022-04-08 11:50:10|693.76|691.36|693.95|691.55|693.95|691.55|693.76|691.36|0
1649418680000|2022-04-08 11:51:20|694.04|691.64|693.95|691.55|694.04|691.64|693.95|691.55|0
1649418690000|2022-04-08 11:51:30|694.14|691.74|693.95|691.55|694.14|691.74|693.95|691.55|0
1649418700000|2022-04-08 11:51:40|694.14|691.74|694.14|691.74|694.14|691.74|694.14|691.74|0
1649418710000|2022-04-08 11:51:50|693.95|691.55|693.95|691.55|693.95|691.55|693.95|691.55|0
1649418750000|2022-04-08 11:52:30|693.76|691.36|693.76|691.36|693.76|691.36|693.76|691.36|0
1649418770000|2022-04-08 11:52:50|693.95|691.55|693.95|691.55|693.95|691.55|693.95|691.55|0
1649418780000|2022-04-08 11:53:00|693.76|691.36|693.76|691.36|693.76|691.36|693.76|691.36|0
1649418800000|2022-04-08 11:53:20|693.39|690.99|693.1|690.7|693.39|690.99|693.1|690.7|0
1649418810000|2022-04-08 11:53:30|693.2|690.8|693.2|690.8|693.38|690.98|693.2|690.8|0
1649418830000|2022-04-08 11:53:50|693.1|690.7|692.82|690.42|693.2|690.8|692.82|690.42|0
1649418840000|2022-04-08 11:54:00|693.01|690.61|693.2|690.8|693.2|690.8|693.01|690.61|0
1649418850000|2022-04-08 11:54:10|693.38|690.98|693.2|690.8|693.38|690.98|693.2|690.8|0
1649418860000|2022-04-08 11:54:20|693.38|690.98|693.38|690.98|693.38|690.98|693.38|690.98|0
1649418870000|2022-04-08 11:54:30|693.29|690.89|693.38|690.98|693.38|690.98|693.29|690.89|0
1649418880000|2022-04-08 11:54:40|693.57|691.17|693.57|691.17|693.57|691.17|693.57|691.17|0
1649418900000|2022-04-08 11:55:00|693.76|691.36|693.38|690.98|693.76|691.36|693.38|690.98|0
1649418910000|2022-04-08 11:55:10|693.47|691.07|693.29|690.89|693.47|691.07|693.29|690.89|0
1649418920000|2022-04-08 11:55:20|693.38|690.98|693.2|690.8|693.38|690.98|693.2|690.8|0
1649418940000|2022-04-08 11:55:40|693.1|690.7|693.2|690.8|693.2|690.8|693.1|690.7|0
1649418960000|2022-04-08 11:56:00|693.38|690.98|693.2|690.8|693.38|690.98|693.2|690.8|0
1649418980000|2022-04-08 11:56:20|693.01|690.61|693.01|690.61|693.01|690.61|693.01|690.61|0
1649418990000|2022-04-08 11:56:30|692.82|690.42|692.82|690.42|692.82|690.42|692.82|690.42|0
1649419000000|2022-04-08 11:56:40|692.63|690.23|692.26|689.86|692.63|690.23|692.26|689.86|0
1649419010000|2022-04-08 11:56:50|692.63|690.23|692.26|689.86|692.63|690.23|692.07|689.67|0
1649419020000|2022-04-08 11:57:00|692.07|689.67|691.69|689.29|692.07|689.67|691.69|689.29|0
1649419030000|2022-04-08 11:57:10|691.88|689.48|692.07|689.67|692.07|689.67|691.88|689.48|0
1649419040000|2022-04-08 11:57:20|692.26|689.86|692.26|689.86|692.26|689.86|692.26|689.86|0
1649419050000|2022-04-08 11:57:30|692.44|690.04|692.63|690.23|692.63|690.23|692.44|690.04|0
1649419070000|2022-04-08 11:57:50|692.44|690.04|692.63|690.23|692.63|690.23|692.44|690.04|0
1649419080000|2022-04-08 11:58:00|692.44|690.04|692.35|689.95|692.44|690.04|692.35|689.95|0
1649419090000|2022-04-08 11:58:10|692.26|689.86|692.26|689.86|692.26|689.86|692.26|689.86|0
1649419100000|2022-04-08 11:58:20|692.35|689.95|692.35|689.95|692.35|689.95|692.35|689.95|0
1649419110000|2022-04-08 11:58:30|692.26|689.86|692.26|689.86|692.26|689.86|692.26|689.86|0
1649419140000|2022-04-08 11:59:00|692.16|689.76|692.16|689.76|692.16|689.76|692.16|689.76|0
1649419150000|2022-04-08 11:59:10|692.26|689.86|692.26|689.86|692.26|689.86|692.16|689.76|0
1649419160000|2022-04-08 11:59:20|692.44|690.04|692.53|690.13|692.63|690.23|692.44|690.04|0
1649419170000|2022-04-08 11:59:30|692.63|690.23|692.44|690.04|692.63|690.23|692.44|690.04|0
1649419180000|2022-04-08 11:59:40|692.63|690.23|692.44|690.04|692.63|690.23|692.44|690.04|0
1649419190000|2022-04-08 11:59:50|692.63|690.23|692.63|690.23|692.63|690.23|692.63|690.23|0
1649419200000|2022-04-08 12:00:00|692.82|690.42|692.82|690.42|693.01|690.61|692.82|690.42|0
1649419210000|2022-04-08 12:00:10|692.63|690.23|692.63|690.23|692.72|690.32|692.63|690.23|0
1649419220000|2022-04-08 12:00:20|692.82|690.42|692.82|690.42|692.82|690.42|692.82|690.42|0
1649419240000|2022-04-08 12:00:40|692.72|690.32|692.82|690.42|692.82|690.42|692.72|690.32|0
1649419250000|2022-04-08 12:00:50|692.91|690.51|693.38|690.98|693.38|690.98|692.91|690.51|0
1649419260000|2022-04-08 12:01:00|693.19|690.79|693.19|690.79|693.38|690.98|693.19|690.79|0
1649419270000|2022-04-08 12:01:10|693.28|690.88|693.19|690.79|693.28|690.88|693.19|690.79|0
1649419280000|2022-04-08 12:01:20|693.38|690.98|693.19|690.79|693.38|690.98|693.19|690.79|0
1649419290000|2022-04-08 12:01:30|693.1|690.7|693.01|690.61|693.1|690.7|693.01|690.61|0
1649419300000|2022-04-08 12:01:40|693.19|690.79|693.19|690.79|693.19|690.79|693.19|690.79|0
1649419310000|2022-04-08 12:01:50|693.01|690.61|693.01|690.61|693.19|690.79|693.01|690.61|0
1649419320000|2022-04-08 12:02:00|693.19|690.79|693.01|690.61|693.19|690.79|693.01|690.61|0
1649419330000|2022-04-08 12:02:10|692.82|690.42|692.25|689.85|692.82|690.42|692.25|689.85|0
1649419350000|2022-04-08 12:02:30|692.16|689.76|692.63|690.23|692.63|690.23|692.16|689.76|0
1649419360000|2022-04-08 12:02:40|692.53|690.13|692.44|690.04|692.53|690.13|692.44|690.04|0
1649419370000|2022-04-08 12:02:50|692.34|689.94|692.25|689.85|692.34|689.94|692.25|689.85|0
1649419380000|2022-04-08 12:03:00|692.34|689.94|692.07|689.67|692.34|689.94|692.07|689.67|0
1649419390000|2022-04-08 12:03:10|691.97|689.57|691.69|689.29|691.97|689.57|691.69|689.29|0
1649419400000|2022-04-08 12:03:20|691.88|689.48|691.5|689.1|691.88|689.48|691.5|689.1|0
1649419410000|2022-04-08 12:03:30|691.41|689.01|691.5|689.1|691.5|689.1|691.41|689.01|0
1649419420000|2022-04-08 12:03:40|691.69|689.29|691.5|689.1|691.69|689.29|691.5|689.1|0
1649419430000|2022-04-08 12:03:50|691.59|689.19|691.5|689.1|691.59|689.19|691.5|689.1|0
1649419440000|2022-04-08 12:04:00|691.41|689.01|691.5|689.1|691.5|689.1|691.41|689.01|0
1649419450000|2022-04-08 12:04:10|691.32|688.92|691.32|688.92|691.32|688.92|691.32|688.92|0
1649419460000|2022-04-08 12:04:20|690.75|688.35|690.38|687.98|690.75|688.35|690.19|687.79|0
1649419470000|2022-04-08 12:04:30|690.56|688.16|690.75|688.35|690.75|688.35|690.56|688.16|0
1649419480000|2022-04-08 12:04:40|690.56|688.16|690.38|687.98|690.56|688.16|690.38|687.98|0
1649419490000|2022-04-08 12:04:50|690.56|688.16|690.56|688.16|690.56|688.16|690.38|687.98|0
1649419500000|2022-04-08 12:05:00|690.47|688.07|690.56|688.16|690.56|688.16|690.38|687.98|0
1649419510000|2022-04-08 12:05:10|690.75|688.35|691.13|688.73|691.13|688.73|690.75|688.35|0
1649419520000|2022-04-08 12:05:20|690.94|688.54|690.94|688.54|690.94|688.54|690.94|688.54|0
1649419530000|2022-04-08 12:05:30|690.84|688.44|690.94|688.54|690.94|688.54|690.75|688.35|0
1649419540000|2022-04-08 12:05:40|690.75|688.35|690.38|687.98|690.75|688.35|690.38|687.98|0
1649419550000|2022-04-08 12:05:50|690.19|687.79|690.38|687.98|690.56|688.16|690.19|687.79|0
1649419560000|2022-04-08 12:06:00|690.56|688.16|690.75|688.35|690.75|688.35|690.56|688.16|0
1649419570000|2022-04-08 12:06:10|690.94|688.54|690.94|688.54|690.94|688.54|690.94|688.54|0
1649419580000|2022-04-08 12:06:20|690.75|688.35|690.94|688.54|690.94|688.54|690.75|688.35|0
1649419590000|2022-04-08 12:06:30|690.75|688.35|690.75|688.35|690.75|688.35|690.75|688.35|0
1649419600000|2022-04-08 12:06:40|690.56|688.16|690.75|688.35|690.75|688.35|690.56|688.16|0
1649419610000|2022-04-08 12:06:50|690.56|688.16|690.56|688.16|690.56|688.16|690.38|687.98|0
1649419620000|2022-04-08 12:07:00|690.38|687.98|690.38|687.98|690.38|687.98|690.38|687.98|0
1649419630000|2022-04-08 12:07:10|690.56|688.16|690.56|688.16|690.56|688.16|690.56|688.16|0
1649419640000|2022-04-08 12:07:20|690.38|687.98|690.56|688.16|690.56|688.16|690.38|687.98|0
1649419650000|2022-04-08 12:07:30|690.38|687.98|690.19|687.79|690.38|687.98|690.19|687.79|0
1649419660000|2022-04-08 12:07:40|690.38|687.98|690.56|688.16|690.56|688.16|690.38|687.98|0
1649419670000|2022-04-08 12:07:50|690.38|687.98|690.38|687.98|690.38|687.98|690.38|687.98|0
1649419680000|2022-04-08 12:08:00|690.47|688.07|690.47|688.07|690.47|688.07|690.47|688.07|0
1649419690000|2022-04-08 12:08:10|690.56|688.16|690.56|688.16|690.56|688.16|690.56|688.16|0
1649419700000|2022-04-08 12:08:20|690.47|688.07|690.38|687.98|690.56|688.16|690.38|687.98|0
1649419740000|2022-04-08 12:09:00|690|687.6|690|687.6|690.19|687.79|690|687.6|0
1649419750000|2022-04-08 12:09:10|690.19|687.79|690.19|687.79|690.38|687.98|690.19|687.79|0
1649419760000|2022-04-08 12:09:20|690|687.6|690.38|687.98|690.38|687.98|690|687.6|0
1649419770000|2022-04-08 12:09:30|690.19|687.79|690.38|687.98|690.38|687.98|690.19|687.79|0
1649419780000|2022-04-08 12:09:40|690.47|688.07|690.28|687.88|690.47|688.07|690.19|687.79|0
1649419790000|2022-04-08 12:09:50|690.37|687.97|690.56|688.16|690.56|688.16|690.37|687.97|0
1649419800000|2022-04-08 12:10:00|690.37|687.97|690.37|687.97|690.37|687.97|690.37|687.97|0
1649419840000|2022-04-08 12:10:40|690.19|687.79|690|687.6|690.19|687.79|690|687.6|0
1649419850000|2022-04-08 12:10:50|690.09|687.69|690.19|687.79|690.19|687.79|690.09|687.69|0
1649419860000|2022-04-08 12:11:00|690.37|687.97|690|687.6|690.37|687.97|690|687.6|0
1649419870000|2022-04-08 12:11:10|690.09|687.69|690.19|687.79|690.19|687.79|690|687.6|0
1649419890000|2022-04-08 12:11:30|690|687.6|690.19|687.79|690.19|687.79|690|687.6|0
1649419920000|2022-04-08 12:12:00|690|687.6|689.81|687.41|690|687.6|689.81|687.41|0
1649419930000|2022-04-08 12:12:10|689.9|687.5|689.9|687.5|689.9|687.5|689.9|687.5|0
1649419940000|2022-04-08 12:12:20|689.81|687.41|689.81|687.41|689.81|687.41|689.81|687.41|0
1649419950000|2022-04-08 12:12:30|690|687.6|690|687.6|690|687.6|690|687.6|0
1649419960000|2022-04-08 12:12:40|690.19|687.79|690.19|687.79|690.19|687.79|690.19|687.79|0
1649419980000|2022-04-08 12:13:00|690.28|687.88|689.81|687.41|690.28|687.88|689.81|687.41|0
1649419990000|2022-04-08 12:13:10|689.62|687.22|689.62|687.22|689.62|687.22|689.62|687.22|0
1649420000000|2022-04-08 12:13:20|689.81|687.41|689.81|687.41|689.81|687.41|689.81|687.41|0
1649420020000|2022-04-08 12:13:40|690|687.6|690.19|687.79|690.19|687.79|690|687.6|0
1649420030000|2022-04-08 12:13:50|690|687.6|690|687.6|690|687.6|690|687.6|0
1649420060000|2022-04-08 12:14:20|689.81|687.41|689.81|687.41|690|687.6|689.81|687.41|0
1649420070000|2022-04-08 12:14:30|689.44|687.04|689.62|687.22|689.62|687.22|689.44|687.04|0
1649420080000|2022-04-08 12:14:40|689.53|687.13|689.81|687.41|689.81|687.41|689.53|687.13|0
1649420100000|2022-04-08 12:15:00|689.9|687.5|690|687.6|690|687.6|689.9|687.5|0
1649420110000|2022-04-08 12:15:10|689.81|687.41|690|687.6|690|687.6|689.81|687.41|0
1649420120000|2022-04-08 12:15:20|690.19|687.79|690.56|688.16|690.56|688.16|690.19|687.79|0
1649420130000|2022-04-08 12:15:30|690.37|687.97|690|687.6|690.37|687.97|690|687.6|0
1649420140000|2022-04-08 12:15:40|689.81|687.41|689.81|687.41|689.81|687.41|689.81|687.41|0
1649420150000|2022-04-08 12:15:50|689.62|687.22|689.81|687.41|689.81|687.41|689.62|687.22|0
1649420160000|2022-04-08 12:16:00|689.71|687.31|689.62|687.22|689.71|687.31|689.62|687.22|0
1649420170000|2022-04-08 12:16:10|689.71|687.31|689.43|687.03|689.71|687.31|689.43|687.03|0
1649420180000|2022-04-08 12:16:20|689.25|686.85|689.43|687.03|689.43|687.03|689.25|686.85|0
1649420190000|2022-04-08 12:16:30|689.62|687.22|689.62|687.22|689.62|687.22|689.62|687.22|0
1649420230000|2022-04-08 12:17:10|689.81|687.41|689.81|687.41|689.81|687.41|689.62|687.22|0
1649420260000|2022-04-08 12:17:40|689.62|687.22|689.62|687.22|689.62|687.22|689.62|687.22|0
1649420270000|2022-04-08 12:17:50|689.43|687.03|689.52|687.12|689.52|687.12|689.43|687.03|0
1649420280000|2022-04-08 12:18:00|689.43|687.03|689.62|687.22|689.62|687.22|689.43|687.03|0
1649420290000|2022-04-08 12:18:10|689.52|687.12|689.62|687.22|689.62|687.22|689.52|687.12|0
1649420300000|2022-04-08 12:18:20|689.43|687.03|689.25|686.85|689.43|687.03|689.25|686.85|0
1649420310000|2022-04-08 12:18:30|689.43|687.03|689.25|686.85|689.43|687.03|689.25|686.85|0
1649420320000|2022-04-08 12:18:40|689.43|687.03|689.43|687.03|689.43|687.03|689.43|687.03|0
1649420330000|2022-04-08 12:18:50|689.25|686.85|689.25|686.85|689.25|686.85|689.25|686.85|0
1649420340000|2022-04-08 12:19:00|689.43|687.03|689.62|687.22|689.62|687.22|689.43|687.03|0
1649420350000|2022-04-08 12:19:10|689.52|687.12|689.43|687.03|689.52|687.12|689.25|686.85|0
1649420360000|2022-04-08 12:19:20|689.25|686.85|689.25|686.85|689.25|686.85|689.25|686.85|0
1649420370000|2022-04-08 12:19:30|689.06|686.66|689.06|686.66|689.15|686.75|689.06|686.66|0
1649420390000|2022-04-08 12:19:50|688.87|686.47|689.25|686.85|689.25|686.85|688.87|686.47|0
1649420400000|2022-04-08 12:20:00|689.34|686.94|689.43|687.03|689.43|687.03|689.25|686.85|0
1649420410000|2022-04-08 12:20:10|689.81|687.41|689.43|687.03|689.81|687.41|689.43|687.03|0
1649420420000|2022-04-08 12:20:20|689.62|687.22|689.62|687.22|689.81|687.41|689.62|687.22|0
1649420430000|2022-04-08 12:20:30|689.81|687.41|689.62|687.22|689.81|687.41|689.62|687.22|0
1649420440000|2022-04-08 12:20:40|689.81|687.41|689.81|687.41|689.81|687.41|689.81|687.41|0
1649420450000|2022-04-08 12:20:50|690|687.6|690|687.6|690|687.6|690|687.6|0
1649420460000|2022-04-08 12:21:00|689.81|687.41|689.81|687.41|690|687.6|689.81|687.41|0
1649420480000|2022-04-08 12:21:20|689.99|687.59|689.71|687.31|689.99|687.59|689.71|687.31|0
1649420490000|2022-04-08 12:21:30|689.81|687.41|689.81|687.41|689.81|687.41|689.81|687.41|0
1649420500000|2022-04-08 12:21:40|689.99|687.59|689.99|687.59|689.99|687.59|689.99|687.59|0
1649420510000|2022-04-08 12:21:50|690.08|687.68|689.99|687.59|690.08|687.68|689.99|687.59|0
1649420520000|2022-04-08 12:22:00|689.81|687.41|689.81|687.41|689.81|687.41|689.81|687.41|0
1649420530000|2022-04-08 12:22:10|689.62|687.22|689.62|687.22|689.62|687.22|689.62|687.22|0
1649420540000|2022-04-08 12:22:20|689.81|687.41|689.81|687.41|689.81|687.41|689.81|687.41|0
1649420550000|2022-04-08 12:22:30|689.62|687.22|689.81|687.41|689.81|687.41|689.62|687.22|0
1649420560000|2022-04-08 12:22:40|689.71|687.31|689.62|687.22|689.71|687.31|689.62|687.22|0
1649420570000|2022-04-08 12:22:50|689.81|687.41|689.62|687.22|689.81|687.41|689.62|687.22|0
1649420580000|2022-04-08 12:23:00|689.81|687.41|689.62|687.22|689.81|687.41|689.62|687.22|0
1649420600000|2022-04-08 12:23:20|689.43|687.03|689.62|687.22|689.62|687.22|689.43|687.03|0
1649420610000|2022-04-08 12:23:30|689.81|687.41|689.81|687.41|689.81|687.41|689.81|687.41|0
1649420620000|2022-04-08 12:23:40|689.71|687.31|689.62|687.22|689.71|687.31|689.43|687.03|0
1649420630000|2022-04-08 12:23:50|689.71|687.31|689.62|687.22|689.71|687.31|689.62|687.22|0
1649420640000|2022-04-08 12:24:00|689.71|687.31|690.37|687.97|690.37|687.97|689.71|687.31|0
1649420650000|2022-04-08 12:24:10|690.27|687.87|690.37|687.97|690.37|687.97|690.27|687.87|0
1649420660000|2022-04-08 12:24:20|690.56|688.16|690.74|688.34|690.74|688.34|690.56|688.16|0
1649420670000|2022-04-08 12:24:30|690.56|688.16|690.74|688.34|690.74|688.34|690.56|688.16|0
1649420680000|2022-04-08 12:24:40|690.56|688.16|690.56|688.16|690.56|688.16|690.56|688.16|0
1649420690000|2022-04-08 12:24:50|690.46|688.06|690.56|688.16|690.56|688.16|690.46|688.06|0
1649420700000|2022-04-08 12:25:00|690.37|687.97|690.37|687.97|690.37|687.97|690.37|687.97|0
1649420720000|2022-04-08 12:25:20|690.18|687.78|690.37|687.97|690.37|687.97|690.18|687.78|0
1649420750000|2022-04-08 12:25:50|690.74|688.34|690.56|688.16|690.74|688.34|690.56|688.16|0
1649420760000|2022-04-08 12:26:00|690.37|687.97|690.37|687.97|690.37|687.97|690.37|687.97|0
1649420770000|2022-04-08 12:26:10|690.18|687.78|690.18|687.78|690.27|687.87|690.18|687.78|0
1649420780000|2022-04-08 12:26:20|690.37|687.97|690.56|688.16|690.56|688.16|690.37|687.97|0
1649420820000|2022-04-08 12:27:00|690.65|688.25|690.65|688.25|690.65|688.25|690.65|688.25|0
1649420830000|2022-04-08 12:27:10|690.55|688.15|690.64|688.24|690.65|688.25|690.55|688.15|0
1649420840000|2022-04-08 12:27:20|690.74|688.34|690.93|688.53|691.12|688.72|690.74|688.34|0
1649420850000|2022-04-08 12:27:30|691.12|688.72|691.12|688.72|691.12|688.72|691.12|688.72|0
1649420860000|2022-04-08 12:27:40|690.93|688.53|691.12|688.72|691.12|688.72|690.93|688.53|0
1649420870000|2022-04-08 12:27:50|691.21|688.81|691.12|688.72|691.21|688.81|691.12|688.72|0
1649420890000|2022-04-08 12:28:10|690.93|688.53|690.93|688.53|690.93|688.53|690.93|688.53|0
1649420900000|2022-04-08 12:28:20|691.12|688.72|691.12|688.72|691.12|688.72|691.12|688.72|0
1649420910000|2022-04-08 12:28:30|690.83|688.43|690.74|688.34|690.83|688.43|690.74|688.34|0
1649420920000|2022-04-08 12:28:40|690.93|688.53|690.74|688.34|690.93|688.53|690.74|688.34|0
1649420930000|2022-04-08 12:28:50|690.93|688.53|690.93|688.53|690.93|688.53|690.93|688.53|0
1649420940000|2022-04-08 12:29:00|690.83|688.43|690.74|688.34|690.83|688.43|690.74|688.34|0
1649420950000|2022-04-08 12:29:10|690.55|688.15|690.37|687.97|690.55|688.15|690.37|687.97|0
1649420960000|2022-04-08 12:29:20|690.55|688.15|690.37|687.97|690.55|688.15|690.37|687.97|0
1649420970000|2022-04-08 12:29:30|690.55|688.15|689.99|687.59|690.55|688.15|689.99|687.59|0
1649420980000|2022-04-08 12:29:40|689.8|687.4|690.18|687.78|690.18|687.78|689.8|687.4|0
1649421000000|2022-04-08 12:30:00|690.37|687.97|690.37|687.97|690.37|687.97|690.18|687.78|0
1649421010000|2022-04-08 12:30:10|690.55|688.15|690.37|687.97|690.55|688.15|690.37|687.97|0
1649421030000|2022-04-08 12:30:30|690.55|688.15|690.74|688.34|690.74|688.34|690.55|688.15|0
1649421040000|2022-04-08 12:30:40|690.55|688.15|690.55|688.15|690.55|688.15|690.55|688.15|0
1649421050000|2022-04-08 12:30:50|690.37|687.97|690.74|688.34|690.74|688.34|690.37|687.97|0
1649421080000|2022-04-08 12:31:20|690.55|688.15|690.37|687.97|690.55|688.15|690.37|687.97|0
1649421090000|2022-04-08 12:31:30|690.46|688.06|690.37|687.97|690.46|688.06|690.37|687.97|0
1649421100000|2022-04-08 12:31:40|690.18|687.78|690.37|687.97|690.37|687.97|690.18|687.78|0
1649421110000|2022-04-08 12:31:50|690.18|687.78|689.71|687.31|690.18|687.78|689.62|687.22|0
1649421120000|2022-04-08 12:32:00|689.43|687.03|688.87|686.47|689.43|687.03|688.87|686.47|0
1649421130000|2022-04-08 12:32:10|688.49|686.09|688.96|686.56|688.96|686.56|688.49|686.09|0
1649421140000|2022-04-08 12:32:20|689.24|686.84|688.87|686.47|689.24|686.84|688.68|686.28|0
1649421150000|2022-04-08 12:32:30|689.05|686.65|689.05|686.65|689.24|686.84|689.05|686.65|0
1649421160000|2022-04-08 12:32:40|688.87|686.47|688.87|686.47|689.05|686.65|688.87|686.47|0
1649421170000|2022-04-08 12:32:50|689.05|686.65|689.05|686.65|689.05|686.65|689.05|686.65|0
1649421180000|2022-04-08 12:33:00|689.14|686.74|689.14|686.74|689.14|686.74|689.14|686.74|0
1649421190000|2022-04-08 12:33:10|689.05|686.65|689.05|686.65|689.24|686.84|689.05|686.65|0
1649421210000|2022-04-08 12:33:30|688.49|686.09|688.3|685.9|688.49|686.09|688.3|685.9|0
1649421220000|2022-04-08 12:33:40|688.58|686.18|688.49|686.09|688.58|686.18|688.49|686.09|0
1649421230000|2022-04-08 12:33:50|688.68|686.28|688.86|686.46|688.86|686.46|688.68|686.28|0
1649421240000|2022-04-08 12:34:00|688.68|686.28|688.3|685.9|688.68|686.28|688.3|685.9|0
1649421250000|2022-04-08 12:34:10|688.68|686.28|688.68|686.28|688.68|686.28|688.68|686.28|0
1649421260000|2022-04-08 12:34:20|688.49|686.09|687.93|685.53|688.49|686.09|687.93|685.53|0
1649421270000|2022-04-08 12:34:30|687.74|685.34|687.93|685.53|687.93|685.53|687.74|685.34|0
1649421280000|2022-04-08 12:34:40|687.83|685.43|687.74|685.34|687.93|685.53|687.74|685.34|0
1649421290000|2022-04-08 12:34:50|687.93|685.53|688.12|685.72|688.12|685.72|687.93|685.53|0
1649421300000|2022-04-08 12:35:00|687.93|685.53|687.74|685.34|687.93|685.53|687.74|685.34|0
1649421310000|2022-04-08 12:35:10|687.93|685.53|687.74|685.34|687.93|685.53|687.74|685.34|0
1649421320000|2022-04-08 12:35:20|687.55|685.15|687.74|685.34|687.74|685.34|687.37|684.97|0
1649421330000|2022-04-08 12:35:30|688.11|685.71|688.11|685.71|688.11|685.71|688.11|685.71|0
1649421340000|2022-04-08 12:35:40|687.93|685.53|688.11|685.71|688.11|685.71|687.93|685.53|0
1649421350000|2022-04-08 12:35:50|688.3|685.9|688.3|685.9|688.3|685.9|688.3|685.9|0
1649421360000|2022-04-08 12:36:00|688.11|685.71|688.3|685.9|688.3|685.9|688.11|685.71|0
1649421370000|2022-04-08 12:36:10|688.39|685.99|688.49|686.09|688.86|686.46|688.39|685.99|0
1649421380000|2022-04-08 12:36:20|688.3|685.9|688.3|685.9|688.49|686.09|688.3|685.9|0
1649421390000|2022-04-08 12:36:30|688.49|686.09|687.74|685.34|688.49|686.09|687.74|685.34|0
1649421400000|2022-04-08 12:36:40|687.55|685.15|687.93|685.53|687.93|685.53|687.55|685.15|0
1649421410000|2022-04-08 12:36:50|688.3|685.9|688.3|685.9|688.3|685.9|688.3|685.9|0
1649421420000|2022-04-08 12:37:00|688.11|685.71|688.3|685.9|688.68|686.28|688.11|685.71|0
1649421430000|2022-04-08 12:37:10|688.49|686.09|688.49|686.09|688.68|686.28|688.49|686.09|0
1649421440000|2022-04-08 12:37:20|688.68|686.28|688.49|686.09|688.68|686.28|688.49|686.09|0
1649421450000|2022-04-08 12:37:30|688.3|685.9|688.49|686.09|688.49|686.09|688.3|685.9|0
1649421460000|2022-04-08 12:37:40|688.3|685.9|687.93|685.53|688.3|685.9|687.93|685.53|0
1649421470000|2022-04-08 12:37:50|688.11|685.71|688.2|685.8|688.3|685.9|688.11|685.71|0
1649421480000|2022-04-08 12:38:00|688.3|685.9|688.3|685.9|688.3|685.9|688.11|685.71|0
1649421490000|2022-04-08 12:38:10|688.11|685.71|688.3|685.9|688.3|685.9|688.11|685.71|0
1649421500000|2022-04-08 12:38:20|688.49|686.09|688.49|686.09|688.49|686.09|688.49|686.09|0
1649421510000|2022-04-08 12:38:30|688.39|685.99|688.58|686.18|688.58|686.18|688.39|685.99|0
1649421520000|2022-04-08 12:38:40|688.49|686.09|688.11|685.71|688.49|686.09|688.11|685.71|0
1649421530000|2022-04-08 12:38:50|688.3|685.9|688.3|685.9|688.3|685.9|688.3|685.9|0
1649421540000|2022-04-08 12:39:00|688.49|686.09|688.3|685.9|688.49|686.09|688.3|685.9|0
1649421550000|2022-04-08 12:39:10|688.11|685.71|688.39|685.99|688.49|686.09|688.11|685.71|0
1649421560000|2022-04-08 12:39:20|688.11|685.71|688.3|685.9|688.3|685.9|687.93|685.53|0
1649421570000|2022-04-08 12:39:30|688.11|685.71|687.93|685.53|688.11|685.71|687.74|685.34|0
1649421580000|2022-04-08 12:39:40|687.74|685.34|687.55|685.15|687.74|685.34|687.55|685.15|0
1649421590000|2022-04-08 12:39:50|687.36|684.96|687.18|684.78|687.36|684.96|687.18|684.78|0
1649421600000|2022-04-08 12:40:00|686.8|684.4|686.62|684.22|686.8|684.4|686.62|684.22|0
1649421610000|2022-04-08 12:40:10|686.8|684.4|686.8|684.4|686.8|684.4|686.62|684.22|0
1649421620000|2022-04-08 12:40:20|686.62|684.22|686.43|684.03|686.8|684.4|686.43|684.03|0
1649421630000|2022-04-08 12:40:30|686.24|683.84|686.43|684.03|686.43|684.03|686.05|683.65|0
1649421640000|2022-04-08 12:40:40|686.24|683.84|686.43|684.03|686.43|684.03|686.24|683.84|0
1649421650000|2022-04-08 12:40:50|686.24|683.84|686.05|683.65|686.24|683.84|686.05|683.65|0
1649421660000|2022-04-08 12:41:00|686.24|683.84|685.68|683.28|686.24|683.84|685.49|683.09|0
1649421670000|2022-04-08 12:41:10|685.49|683.09|685.31|682.91|685.49|683.09|685.31|682.91|0
1649421680000|2022-04-08 12:41:20|685.49|683.09|685.31|682.91|685.49|683.09|684.93|682.53|0
1649421690000|2022-04-08 12:41:30|685.49|683.09|685.31|682.91|685.49|683.09|685.31|682.91|0
1649421700000|2022-04-08 12:41:40|685.21|682.81|685.49|683.09|685.49|683.09|685.12|682.72|0
1649421710000|2022-04-08 12:41:50|685.31|682.91|685.68|683.28|685.68|683.28|685.31|682.91|0
1649421720000|2022-04-08 12:42:00|685.58|683.18|686.05|683.65|686.05|683.65|685.58|683.18|0
1649421730000|2022-04-08 12:42:10|685.87|683.47|686.05|683.65|686.05|683.65|685.87|683.47|0
1649421740000|2022-04-08 12:42:20|685.87|683.47|685.68|683.28|686.05|683.65|685.68|683.28|0
1649421750000|2022-04-08 12:42:30|685.49|683.09|685.49|683.09|685.49|683.09|685.49|683.09|0
1649421760000|2022-04-08 12:42:40|685.3|682.9|685.68|683.28|685.68|683.28|685.3|682.9|0
1649421770000|2022-04-08 12:42:50|685.49|683.09|685.49|683.09|685.49|683.09|685.49|683.09|0
1649421780000|2022-04-08 12:43:00|685.68|683.28|685.58|683.18|685.68|683.28|685.58|683.18|0
1649421790000|2022-04-08 12:43:10|685.68|683.28|685.87|683.47|685.87|683.47|685.49|683.09|0
1649421810000|2022-04-08 12:43:30|686.24|683.84|686.05|683.65|686.24|683.84|686.05|683.65|0
1649421830000|2022-04-08 12:43:50|686.24|683.84|685.87|683.47|686.24|683.84|685.87|683.47|0
1649421840000|2022-04-08 12:44:00|685.68|683.28|685.49|683.09|685.68|683.28|685.49|683.09|0
1649421850000|2022-04-08 12:44:10|685.3|682.9|684.93|682.53|685.3|682.9|684.93|682.53|0
1649421860000|2022-04-08 12:44:20|684.74|682.34|684.56|682.16|684.74|682.34|684.56|682.16|0
1649421870000|2022-04-08 12:44:30|684.37|681.97|684.56|682.16|684.56|682.16|684.18|681.78|0
1649421880000|2022-04-08 12:44:40|684.74|682.34|684.93|682.53|684.93|682.53|684.74|682.34|0
1649421890000|2022-04-08 12:44:50|685.3|682.9|685.12|682.72|685.3|682.9|685.12|682.72|0
1649421900000|2022-04-08 12:45:00|684.93|682.53|684.93|682.53|684.93|682.53|684.93|682.53|0
1649421910000|2022-04-08 12:45:10|685.12|682.72|685.12|682.72|685.3|682.9|685.12|682.72|0
1649421920000|2022-04-08 12:45:20|684.93|682.53|685.12|682.72|685.12|682.72|684.93|682.53|0
1649421930000|2022-04-08 12:45:30|684.93|682.53|684.93|682.53|684.93|682.53|684.74|682.34|0
1649421940000|2022-04-08 12:45:40|684.74|682.34|684.93|682.53|684.93|682.53|684.74|682.34|0
1649421960000|2022-04-08 12:46:00|685.12|682.72|685.02|682.62|685.12|682.72|684.93|682.53|0
1649421970000|2022-04-08 12:46:10|685.12|682.72|684.93|682.53|685.12|682.72|684.93|682.53|0
1649421990000|2022-04-08 12:46:30|684.74|682.34|684.74|682.34|684.74|682.34|684.74|682.34|0
1649422000000|2022-04-08 12:46:40|684.56|682.16|684.18|681.78|684.74|682.34|684.18|681.78|0
1649422020000|2022-04-08 12:47:00|683.99|681.59|683.62|681.22|683.99|681.59|683.62|681.22|0
1649422030000|2022-04-08 12:47:10|683.81|681.41|683.81|681.41|683.81|681.41|683.43|681.03|0
1649422040000|2022-04-08 12:47:20|683.43|681.03|683.43|681.03|683.62|681.22|683.43|681.03|0
1649422050000|2022-04-08 12:47:30|683.52|681.12|683.25|680.85|683.52|681.12|683.25|680.85|0
1649422060000|2022-04-08 12:47:40|683.43|681.03|683.25|680.85|683.43|681.03|683.06|680.66|0
1649422070000|2022-04-08 12:47:50|683.06|680.66|683.25|680.85|683.43|681.03|683.06|680.66|0
1649422080000|2022-04-08 12:48:00|682.87|680.47|682.69|680.29|682.87|680.47|682.69|680.29|0
1649422090000|2022-04-08 12:48:10|683.25|680.85|682.87|680.47|683.25|680.85|682.87|680.47|0
1649422100000|2022-04-08 12:48:20|682.5|680.1|682.13|679.73|682.5|680.1|682.13|679.73|0
1649422110000|2022-04-08 12:48:30|682.87|680.47|682.87|680.47|682.87|680.47|682.87|680.47|0
1649422120000|2022-04-08 12:48:40|683.06|680.66|682.69|680.29|683.06|680.66|682.69|680.29|0
1649422130000|2022-04-08 12:48:50|682.87|680.47|683.06|680.66|683.06|680.66|682.87|680.47|0
1649422140000|2022-04-08 12:49:00|683.43|681.03|683.43|681.03|683.43|681.03|683.25|680.85|0
1649422150000|2022-04-08 12:49:10|683.06|680.66|683.06|680.66|683.06|680.66|683.06|680.66|0
1649422160000|2022-04-08 12:49:20|683.25|680.85|683.43|681.03|683.43|681.03|683.25|680.85|0
1649422180000|2022-04-08 12:49:40|683.52|681.12|683.43|681.03|683.52|681.12|683.43|681.03|0
1649422190000|2022-04-08 12:49:50|683.52|681.12|683.43|681.03|683.52|681.12|683.43|681.03|0
1649422200000|2022-04-08 12:50:00|682.69|680.29|682.69|680.29|682.69|680.29|682.69|680.29|0
1649422220000|2022-04-08 12:50:20|682.5|680.1|682.5|680.1|682.5|680.1|682.5|680.1|0
1649422230000|2022-04-08 12:50:30|682.69|680.29|682.69|680.29|682.69|680.29|682.5|680.1|0
1649422240000|2022-04-08 12:50:40|683.06|680.66|683.06|680.66|683.06|680.66|682.87|680.47|0
1649422250000|2022-04-08 12:50:50|683.25|680.85|683.25|680.85|683.25|680.85|683.25|680.85|0
1649422260000|2022-04-08 12:51:00|683.06|680.66|683.25|680.85|683.25|680.85|683.06|680.66|0
1649422280000|2022-04-08 12:51:20|683.15|680.75|683.06|680.66|683.15|680.75|683.06|680.66|0
1649422290000|2022-04-08 12:51:30|683.25|680.85|683.06|680.66|683.25|680.85|683.06|680.66|0
1649422300000|2022-04-08 12:51:40|683.25|680.85|683.25|680.85|683.25|680.85|683.25|680.85|0
1649422310000|2022-04-08 12:51:50|683.15|680.75|683.06|680.66|683.15|680.75|683.06|680.66|0
1649422320000|2022-04-08 12:52:00|683.25|680.85|683.25|680.85|683.25|680.85|683.25|680.85|0
1649422330000|2022-04-08 12:52:10|683.43|681.03|683.43|681.03|683.43|681.03|683.43|681.03|0
1649422340000|2022-04-08 12:52:20|683.24|680.84|683.24|680.84|683.24|680.84|683.24|680.84|0
1649422350000|2022-04-08 12:52:30|683.43|681.03|683.43|681.03|683.43|681.03|683.43|681.03|0
1649422360000|2022-04-08 12:52:40|683.24|680.84|683.24|680.84|683.24|680.84|683.24|680.84|0
1649422380000|2022-04-08 12:53:00|683.43|681.03|683.24|680.84|683.43|681.03|683.24|680.84|0
1649422390000|2022-04-08 12:53:10|683.43|681.03|683.24|680.84|683.43|681.03|683.24|680.84|0
1649422400000|2022-04-08 12:53:20|683.43|681.03|683.43|681.03|683.43|681.03|683.24|680.84|0
1649422410000|2022-04-08 12:53:30|683.06|680.66|683.06|680.66|683.24|680.84|683.06|680.66|0
1649422420000|2022-04-08 12:53:40|682.87|680.47|682.12|679.72|682.87|680.47|682.12|679.72|0
1649422430000|2022-04-08 12:53:50|681.75|679.35|681.75|679.35|681.75|679.35|681.56|679.16|0
1649422440000|2022-04-08 12:54:00|681.94|679.54|681.94|679.54|682.12|679.72|681.94|679.54|0
1649422450000|2022-04-08 12:54:10|682.12|679.72|682.31|679.91|682.31|679.91|682.12|679.72|0
1649422460000|2022-04-08 12:54:20|682.5|680.1|682.5|680.1|682.5|680.1|682.31|679.91|0
1649422470000|2022-04-08 12:54:30|682.31|679.91|682.5|680.1|682.5|680.1|682.31|679.91|0
1649422490000|2022-04-08 12:54:50|682.31|679.91|682.31|679.91|682.31|679.91|682.31|679.91|0
1649422500000|2022-04-08 12:55:00|682.68|680.28|682.68|680.28|682.68|680.28|682.68|680.28|0
1649422510000|2022-04-08 12:55:10|682.5|680.1|682.68|680.28|682.68|680.28|682.5|680.1|0
1649422530000|2022-04-08 12:55:30|682.77|680.37|682.68|680.28|682.87|680.47|682.68|680.28|0
1649422540000|2022-04-08 12:55:40|682.87|680.47|682.87|680.47|682.87|680.47|682.87|680.47|0
1649422550000|2022-04-08 12:55:50|682.68|680.28|682.87|680.47|682.87|680.47|682.68|680.28|0
1649422560000|2022-04-08 12:56:00|682.68|680.28|682.68|680.28|682.68|680.28|682.68|680.28|0
1649422580000|2022-04-08 12:56:20|682.5|680.1|682.5|680.1|682.5|680.1|682.5|680.1|0
1649422610000|2022-04-08 12:56:50|682.31|679.91|682.87|680.47|682.87|680.47|682.31|679.91|0
1649422630000|2022-04-08 12:57:10|683.06|680.66|683.06|680.66|683.06|680.66|683.06|680.66|0
1649422640000|2022-04-08 12:57:20|683.24|680.84|683.24|680.84|683.24|680.84|683.24|680.84|0
1649422660000|2022-04-08 12:57:40|683.43|681.03|683.43|681.03|683.43|681.03|683.43|681.03|0
1649422670000|2022-04-08 12:57:50|683.24|680.84|683.24|680.84|683.24|680.84|683.24|680.84|0
1649422680000|2022-04-08 12:58:00|683.43|681.03|683.24|680.84|683.43|681.03|683.24|680.84|0
1649422690000|2022-04-08 12:58:10|683.06|680.66|683.06|680.66|683.24|680.84|683.06|680.66|0
1649422700000|2022-04-08 12:58:20|682.87|680.47|682.87|680.47|682.87|680.47|682.87|680.47|0
1649422710000|2022-04-08 12:58:30|682.68|680.28|683.06|680.66|683.06|680.66|682.68|680.28|0
1649422720000|2022-04-08 12:58:40|682.87|680.47|682.68|680.28|682.87|680.47|682.68|680.28|0
1649422730000|2022-04-08 12:58:50|682.5|680.1|682.87|680.47|682.87|680.47|682.5|680.1|0
1649422740000|2022-04-08 12:59:00|682.68|680.28|682.5|680.1|682.87|680.47|682.5|680.1|0
1649422750000|2022-04-08 12:59:10|682.31|679.91|682.5|680.1|682.5|680.1|682.31|679.91|0
1649422760000|2022-04-08 12:59:20|682.68|680.28|682.68|680.28|682.77|680.37|682.68|680.28|0
1649422770000|2022-04-08 12:59:30|682.87|680.47|682.87|680.47|682.87|680.47|682.87|680.47|0
1649422780000|2022-04-08 12:59:40|683.06|680.66|683.05|680.65|683.06|680.66|683.05|680.65|0
1649422790000|2022-04-08 12:59:50|682.87|680.47|682.87|680.47|683.05|680.65|682.87|680.47|0
1649422800000|2022-04-08 13:00:00|682.49|680.09|682.31|679.91|682.49|680.09|682.31|679.91|0
1649422830000|2022-04-08 13:00:30|682.4|680|682.31|679.91|682.49|680.09|682.31|679.91|0
1649422850000|2022-04-08 13:00:50|682.12|679.72|681.93|679.53|682.12|679.72|681.93|679.53|0
1649422860000|2022-04-08 13:01:00|681.37|678.97|681.19|678.79|681.37|678.97|681.19|678.79|0
1649422870000|2022-04-08 13:01:10|681|678.6|681|678.6|681|678.6|681|678.6|0
1649422880000|2022-04-08 13:01:20|681.19|678.79|681.19|678.79|681.19|678.79|681|678.6|0
1649422890000|2022-04-08 13:01:30|681.56|679.16|681.93|679.53|681.93|679.53|681.56|679.16|0
1649422900000|2022-04-08 13:01:40|682.12|679.72|681.93|679.53|682.12|679.72|681.93|679.53|0
1649422910000|2022-04-08 13:01:50|681.56|679.16|681.37|678.97|681.56|679.16|681.37|678.97|0
1649422920000|2022-04-08 13:02:00|681.19|678.79|680.81|678.41|681.19|678.79|680.81|678.41|0
1649422930000|2022-04-08 13:02:10|680.63|678.23|681.19|678.79|681.19|678.79|680.63|678.23|0
1649422940000|2022-04-08 13:02:20|680.07|677.67|679.88|677.48|680.07|677.67|679.88|677.48|0
1649422950000|2022-04-08 13:02:30|680.07|677.67|678.76|676.36|680.07|677.67|678.76|676.36|0
1649422960000|2022-04-08 13:02:40|678.58|676.18|678.58|676.18|678.95|676.55|678.58|676.18|0
1649422970000|2022-04-08 13:02:50|678.95|676.55|679.14|676.74|679.32|676.92|678.95|676.55|0
1649422980000|2022-04-08 13:03:00|678.95|676.55|676.55|674.15|678.95|676.55|676.55|674.15|0
1649422990000|2022-04-08 13:03:10|679.14|676.74|679.14|676.74|679.32|676.92|679.14|676.74|0
1649423000000|2022-04-08 13:03:20|678.95|676.55|679.14|676.74|679.14|676.74|678.76|676.36|0
1649423010000|2022-04-08 13:03:30|679.32|676.92|679.32|676.92|679.32|676.92|679.32|676.92|0
1649423020000|2022-04-08 13:03:40|679.51|677.11|679.32|676.92|679.51|677.11|679.32|676.92|0
1649423030000|2022-04-08 13:03:50|679.14|676.74|679.14|676.74|679.14|676.74|679.14|676.74|0
1649423040000|2022-04-08 13:04:00|679.32|676.92|679.14|676.74|679.32|676.92|678.95|676.55|0
1649423050000|2022-04-08 13:04:10|678.95|676.55|678.76|676.36|678.95|676.55|678.76|676.36|0
1649423060000|2022-04-08 13:04:20|678.95|676.55|678.95|676.55|678.95|676.55|678.76|676.36|0
1649423070000|2022-04-08 13:04:30|679.14|676.74|679.32|676.92|679.32|676.92|679.14|676.74|0
1649423080000|2022-04-08 13:04:40|679.51|677.11|679.23|676.83|679.51|677.11|679.23|676.83|0
1649423090000|2022-04-08 13:04:50|679.14|676.74|678.95|676.55|679.14|676.74|678.76|676.36|0
1649423100000|2022-04-08 13:05:00|679.14|676.74|678.58|676.18|679.14|676.74|678.58|676.18|0
1649423110000|2022-04-08 13:05:10|678.76|676.36|678.95|676.55|678.95|676.55|678.76|676.36|0
1649423120000|2022-04-08 13:05:20|678.76|676.36|678.58|676.18|678.76|676.36|678.58|676.18|0
1649423130000|2022-04-08 13:05:30|678.76|676.36|678.76|676.36|678.85|676.45|678.76|676.36|0
1649423140000|2022-04-08 13:05:40|678.95|676.55|678.95|676.55|679.14|676.74|678.95|676.55|0
1649423150000|2022-04-08 13:05:50|679.14|676.74|678.95|676.55|679.14|676.74|678.95|676.55|0
1649423160000|2022-04-08 13:06:00|679.14|676.74|679.14|676.74|679.14|676.74|678.95|676.55|0
1649423170000|2022-04-08 13:06:10|679.32|676.92|679.32|676.92|679.32|676.92|679.32|676.92|0
1649423180000|2022-04-08 13:06:20|679.51|677.11|679.32|676.92|679.51|677.11|679.32|676.92|0
1649423200000|2022-04-08 13:06:40|679.41|677.01|679.32|676.92|679.41|677.01|679.32|676.92|0
1649423210000|2022-04-08 13:06:50|679.13|676.73|679.13|676.73|679.13|676.73|679.13|676.73|0
1649423220000|2022-04-08 13:07:00|678.95|676.55|678.95|676.55|678.95|676.55|678.95|676.55|0
1649423230000|2022-04-08 13:07:10|678.76|676.36|678.58|676.18|678.76|676.36|678.58|676.18|0
1649423240000|2022-04-08 13:07:20|678.48|676.08|678.39|675.99|678.48|676.08|678.39|675.99|0
1649423250000|2022-04-08 13:07:30|678.58|676.18|678.39|675.99|678.76|676.36|678.2|675.8|0
1649423260000|2022-04-08 13:07:40|678.2|675.8|678.39|675.99|678.39|675.99|678.2|675.8|0
1649423270000|2022-04-08 13:07:50|678.58|676.18|678.58|676.18|678.76|676.36|678.39|675.99|0
1649423280000|2022-04-08 13:08:00|678.76|676.36|678.95|676.55|678.95|676.55|678.76|676.36|0
1649423290000|2022-04-08 13:08:10|679.13|676.73|679.32|676.92|679.32|676.92|679.13|676.73|0
1649423310000|2022-04-08 13:08:30|679.13|676.73|679.13|676.73|679.13|676.73|679.13|676.73|0
1649423320000|2022-04-08 13:08:40|679.32|676.92|679.32|676.92|679.51|677.11|679.32|676.92|0
1649423330000|2022-04-08 13:08:50|679.51|677.11|679.32|676.92|679.51|677.11|679.32|676.92|0
1649423340000|2022-04-08 13:09:00|679.13|676.73|679.13|676.73|679.13|676.73|679.13|676.73|0
1649423350000|2022-04-08 13:09:10|679.22|676.82|679.32|676.92|679.32|676.92|679.22|676.82|0
1649423360000|2022-04-08 13:09:20|679.13|676.73|679.13|676.73|679.32|676.92|679.13|676.73|0
1649423370000|2022-04-08 13:09:30|678.95|676.55|679.13|676.73|679.13|676.73|678.95|676.55|0
1649423380000|2022-04-08 13:09:40|679.32|676.92|679.13|676.73|679.32|676.92|679.13|676.73|0
1649423390000|2022-04-08 13:09:50|678.95|676.55|678.95|676.55|678.95|676.55|678.95|676.55|0
1649423400000|2022-04-08 13:10:00|678.76|676.36|678.76|676.36|678.76|676.36|678.76|676.36|0
1649423410000|2022-04-08 13:10:10|678.39|675.99|677.46|675.06|678.39|675.99|677.27|674.87|0
1649423420000|2022-04-08 13:10:20|677.55|675.15|677.08|674.68|677.64|675.24|677.08|674.68|0
1649423430000|2022-04-08 13:10:30|677.46|675.06|677.46|675.06|677.46|675.06|677.27|674.87|0
1649423440000|2022-04-08 13:10:40|677.55|675.15|677.64|675.24|677.83|675.43|677.55|675.15|0
1649423450000|2022-04-08 13:10:50|677.46|675.06|677.64|675.24|677.64|675.24|677.46|675.06|0
1649423460000|2022-04-08 13:11:00|677.83|675.43|677.83|675.43|677.83|675.43|677.46|675.06|0
1649423470000|2022-04-08 13:11:10|678.02|675.62|678.2|675.8|678.2|675.8|678.02|675.62|0
1649423490000|2022-04-08 13:11:30|678.02|675.62|677.46|675.06|678.02|675.62|677.46|675.06|0
1649423500000|2022-04-08 13:11:40|678.06|675.66|678.24|675.84|678.24|675.84|678.06|675.66|0
1649423510000|2022-04-08 13:11:50|678.06|675.66|678.06|675.66|678.06|675.66|678.06|675.66|0
1649423520000|2022-04-08 13:12:00|677.87|675.47|677.13|674.73|677.87|675.47|677.13|674.73|0
1649423530000|2022-04-08 13:12:10|677.31|674.91|677.31|674.91|677.31|674.91|677.31|674.91|0
1649423540000|2022-04-08 13:12:20|677.5|675.1|677.13|674.73|677.5|675.1|677.13|674.73|0
1649423550000|2022-04-08 13:12:30|676.57|674.17|677.13|674.73|677.13|674.73|676.57|674.17|0
1649423560000|2022-04-08 13:12:40|676.76|674.36|676.94|674.54|676.94|674.54|676.76|674.36|0
1649423570000|2022-04-08 13:12:50|676.76|674.36|676.94|674.54|676.94|674.54|676.76|674.36|0
1649423580000|2022-04-08 13:13:00|676.76|674.36|676.94|674.54|676.94|674.54|676.76|674.36|0
1649423590000|2022-04-08 13:13:10|676.76|674.36|677.31|674.91|677.31|674.91|676.76|674.36|0
1649423600000|2022-04-08 13:13:20|677.13|674.73|677.13|674.73|677.13|674.73|677.13|674.73|0
1649423610000|2022-04-08 13:13:30|677.5|675.1|677.87|675.47|677.87|675.47|677.5|675.1|0
1649423620000|2022-04-08 13:13:40|677.69|675.29|677.5|675.1|677.69|675.29|677.5|675.1|0
1649423630000|2022-04-08 13:13:50|677.31|674.91|677.31|674.91|677.31|674.91|677.31|674.91|0
1649423640000|2022-04-08 13:14:00|677.4|675|677.31|674.91|677.59|675.19|677.31|674.91|0
1649423650000|2022-04-08 13:14:10|676.94|674.54|677.5|675.1|677.5|675.1|676.94|674.54|0
1649423660000|2022-04-08 13:14:20|677.31|674.91|676.94|674.54|677.31|674.91|676.94|674.54|0
1649423670000|2022-04-08 13:14:30|677.13|674.73|677.31|674.91|677.31|674.91|677.13|674.73|0
1649423680000|2022-04-08 13:14:40|677.22|674.82|677.31|674.91|677.31|674.91|677.13|674.73|0
1649423690000|2022-04-08 13:14:50|677.5|675.1|677.5|675.1|677.5|675.1|677.5|675.1|0
1649423700000|2022-04-08 13:15:00|677.31|674.91|677.31|674.91|677.5|675.1|677.31|674.91|0
1649423710000|2022-04-08 13:15:10|677.13|674.73|677.69|675.29|677.69|675.29|677.13|674.73|0
1649423720000|2022-04-08 13:15:20|677.87|675.47|677.69|675.29|677.87|675.47|677.69|675.29|0
1649423730000|2022-04-08 13:15:30|677.87|675.47|678.06|675.66|678.24|675.84|677.87|675.47|0
1649423740000|2022-04-08 13:15:40|677.87|675.47|678.24|675.84|678.24|675.84|677.87|675.47|0
1649423750000|2022-04-08 13:15:50|678.62|676.22|678.62|676.22|678.62|676.22|678.62|676.22|0
1649423760000|2022-04-08 13:16:00|678.43|676.03|678.24|675.84|678.43|676.03|678.24|675.84|0
1649423770000|2022-04-08 13:16:10|678.06|675.66|678.06|675.66|678.06|675.66|678.06|675.66|0
1649423780000|2022-04-08 13:16:20|678.24|675.84|678.99|676.59|678.99|676.59|678.24|675.84|0
1649423790000|2022-04-08 13:16:30|679.17|676.77|678.99|676.59|679.17|676.77|678.99|676.59|0
1649423810000|2022-04-08 13:16:50|678.8|676.4|678.8|676.4|678.8|676.4|678.8|676.4|0
1649423820000|2022-04-08 13:17:00|679.17|676.77|678.89|676.49|679.17|676.77|678.89|676.49|0
1649423830000|2022-04-08 13:17:10|678.8|676.4|678.8|676.4|678.99|676.59|678.8|676.4|0
1649423840000|2022-04-08 13:17:20|678.61|676.21|678.61|676.21|678.61|676.21|678.61|676.21|0
1649423850000|2022-04-08 13:17:30|678.52|676.12|678.61|676.21|678.61|676.21|678.52|676.12|0
1649423860000|2022-04-08 13:17:40|678.43|676.03|678.61|676.21|678.61|676.21|678.43|676.03|0
1649423880000|2022-04-08 13:18:00|678.8|676.4|678.61|676.21|678.8|676.4|678.61|676.21|0
1649423890000|2022-04-08 13:18:10|678.8|676.4|678.61|676.21|678.8|676.4|678.61|676.21|0
1649423900000|2022-04-08 13:18:20|678.43|676.03|678.43|676.03|678.43|676.03|678.43|676.03|0
1649423910000|2022-04-08 13:18:30|678.61|676.21|678.8|676.4|678.8|676.4|678.61|676.21|0
1649423920000|2022-04-08 13:18:40|678.99|676.59|679.17|676.77|679.17|676.77|678.99|676.59|0
1649423930000|2022-04-08 13:18:50|678.99|676.59|678.99|676.59|678.99|676.59|678.99|676.59|0
1649423940000|2022-04-08 13:19:00|679.17|676.77|678.8|676.4|679.17|676.77|678.8|676.4|0
1649423960000|2022-04-08 13:19:20|678.99|676.59|679.17|676.77|679.17|676.77|678.99|676.59|0
1649423970000|2022-04-08 13:19:30|679.08|676.68|679.17|676.77|679.17|676.77|678.99|676.59|0
1649423980000|2022-04-08 13:19:40|679.36|676.96|679.17|676.77|679.36|676.96|679.17|676.77|0
1649423990000|2022-04-08 13:19:50|678.99|676.59|678.99|676.59|678.99|676.59|678.99|676.59|0
1649424000000|2022-04-08 13:20:00|678.8|676.4|679.08|676.68|679.17|676.77|678.8|676.4|0
1649424010000|2022-04-08 13:20:10|678.99|676.59|678.99|676.59|679.17|676.77|678.99|676.59|0
1649424030000|2022-04-08 13:20:30|678.8|676.4|678.8|676.4|678.8|676.4|678.8|676.4|0
1649424040000|2022-04-08 13:20:40|678.99|676.59|679.17|676.77|679.17|676.77|678.99|676.59|0
1649424060000|2022-04-08 13:21:00|678.8|676.4|678.89|676.49|678.99|676.59|678.8|676.4|0
1649424070000|2022-04-08 13:21:10|678.99|676.59|679.17|676.77|679.17|676.77|678.99|676.59|0
1649424080000|2022-04-08 13:21:20|679.36|676.96|679.36|676.96|679.36|676.96|679.36|676.96|0
1649424100000|2022-04-08 13:21:40|679.17|676.77|678.98|676.58|679.17|676.77|678.98|676.58|0
1649424110000|2022-04-08 13:21:50|679.17|676.77|678.8|676.4|679.17|676.77|678.8|676.4|0
1649424120000|2022-04-08 13:22:00|678.7|676.3|678.43|676.03|678.7|676.3|678.43|676.03|0
1649424130000|2022-04-08 13:22:10|678.24|675.84|678.24|675.84|678.24|675.84|678.24|675.84|0
1649424150000|2022-04-08 13:22:30|678.14|675.74|678.43|676.03|678.43|676.03|678.05|675.65|0
1649424160000|2022-04-08 13:22:40|678.24|675.84|678.8|676.4|678.8|676.4|678.24|675.84|0
1649424170000|2022-04-08 13:22:50|678.61|676.21|678.61|676.21|678.61|676.21|678.61|676.21|0
1649424180000|2022-04-08 13:23:00|678.43|676.03|678.43|676.03|678.43|676.03|678.43|676.03|0
1649424190000|2022-04-08 13:23:10|678.24|675.84|678.43|676.03|678.43|676.03|678.24|675.84|0
1649424200000|2022-04-08 13:23:20|678.24|675.84|678.24|675.84|678.24|675.84|678.24|675.84|0
1649424210000|2022-04-08 13:23:30|678.05|675.65|677.87|675.47|678.05|675.65|677.87|675.47|0
1649424220000|2022-04-08 13:23:40|678.05|675.65|677.87|675.47|678.05|675.65|677.87|675.47|0
1649424230000|2022-04-08 13:23:50|678.05|675.65|678.05|675.65|678.05|675.65|678.05|675.65|0
1649424240000|2022-04-08 13:24:00|677.87|675.47|677.87|675.47|678.05|675.65|677.87|675.47|0
1649424250000|2022-04-08 13:24:10|678.05|675.65|678.05|675.65|678.05|675.65|677.87|675.47|0
1649424260000|2022-04-08 13:24:20|677.87|675.47|678.24|675.84|678.24|675.84|677.87|675.47|0
1649424270000|2022-04-08 13:24:30|678.43|676.03|678.61|676.21|678.61|676.21|678.43|676.03|0
1649424280000|2022-04-08 13:24:40|678.8|676.4|678.61|676.21|678.8|676.4|678.61|676.21|0
1649424290000|2022-04-08 13:24:50|678.43|676.03|678.43|676.03|678.43|676.03|678.43|676.03|0
1649424300000|2022-04-08 13:25:00|678.51|676.11|678.61|676.21|678.61|676.21|678.24|675.84|0
1649424310000|2022-04-08 13:25:10|678.24|675.84|678.24|675.84|678.24|675.84|678.05|675.65|0
1649424330000|2022-04-08 13:25:30|678.42|676.02|678.61|676.21|678.61|676.21|678.42|676.02|0
1649424350000|2022-04-08 13:25:50|678.14|675.74|677.49|675.09|678.14|675.74|677.49|675.09|0
1649424360000|2022-04-08 13:26:00|677.12|674.72|677.31|674.91|677.31|674.91|677.12|674.72|0
1649424370000|2022-04-08 13:26:10|677.49|675.09|677.68|675.28|677.68|675.28|677.49|675.09|0
1649424380000|2022-04-08 13:26:20|677.87|675.47|677.96|675.56|678.05|675.65|677.87|675.47|0
1649424390000|2022-04-08 13:26:30|678.05|675.65|677.68|675.28|678.05|675.65|677.58|675.18|0
1649424400000|2022-04-08 13:26:40|677.87|675.47|677.68|675.28|677.87|675.47|677.68|675.28|0
1649424410000|2022-04-08 13:26:50|677.87|675.47|678.05|675.65|678.05|675.65|677.87|675.47|0
1649424420000|2022-04-08 13:27:00|678.24|675.84|677.49|675.09|678.24|675.84|677.49|675.09|0
1649424430000|2022-04-08 13:27:10|677.68|675.28|677.49|675.09|677.68|675.28|677.31|674.91|0
1649424440000|2022-04-08 13:27:20|677.68|675.28|678.24|675.84|678.24|675.84|677.68|675.28|0
1649424450000|2022-04-08 13:27:30|678.42|676.02|678.42|676.02|678.42|676.02|678.42|676.02|0
1649424460000|2022-04-08 13:27:40|678.05|675.65|677.68|675.28|678.05|675.65|677.68|675.28|0
1649424470000|2022-04-08 13:27:50|677.49|675.09|676.56|674.16|677.49|675.09|676.56|674.16|0
1649424480000|2022-04-08 13:28:00|676.19|673.79|676.19|673.79|676.56|674.16|676.19|673.79|0
1649424490000|2022-04-08 13:28:10|676.56|674.16|676.56|674.16|676.75|674.35|676.56|674.16|0
1649424500000|2022-04-08 13:28:20|676.19|673.79|676.56|674.16|676.56|674.16|676.19|673.79|0
1649424510000|2022-04-08 13:28:30|676.38|673.98|676.75|674.35|676.75|674.35|676.38|673.98|0
1649424520000|2022-04-08 13:28:40|676.56|674.16|676.75|674.35|676.75|674.35|676.56|674.16|0
1649424530000|2022-04-08 13:28:50|676.56|674.16|676.56|674.16|676.75|674.35|676.56|674.16|0
1649424540000|2022-04-08 13:29:00|676.94|674.54|676.56|674.16|676.94|674.54|676.56|674.16|0
1649424550000|2022-04-08 13:29:10|676.75|674.35|676.75|674.35|676.75|674.35|676.75|674.35|0
1649424570000|2022-04-08 13:29:30|676.94|674.54|676.75|674.35|676.94|674.54|676.75|674.35|0
1649424580000|2022-04-08 13:29:40|676.93|674.53|677.02|674.62|677.02|674.62|676.93|674.53|0
1649424590000|2022-04-08 13:29:50|677.12|674.72|676.93|674.53|677.12|674.72|676.93|674.53|0
1649424600000|2022-04-08 13:30:00|677.68|675.28|677.86|675.46|678.05|675.65|677.68|675.28|0
1649424610000|2022-04-08 13:30:10|677.49|675.09|677.12|674.72|677.49|675.09|677.12|674.72|0
1649424620000|2022-04-08 13:30:20|677.68|675.28|677.49|675.09|677.86|675.46|677.49|675.09|0
1649424630000|2022-04-08 13:30:30|677.12|674.72|678.05|675.65|678.05|675.65|677.12|674.72|0
1649424640000|2022-04-08 13:30:40|677.68|675.28|676.93|674.53|677.68|675.28|676.93|674.53|0
1649424650000|2022-04-08 13:30:50|677.12|674.72|676|673.6|677.12|674.72|676|673.6|0
1649424660000|2022-04-08 13:31:00|676.38|673.98|675.82|673.42|676.38|673.98|675.82|673.42|0
1649424670000|2022-04-08 13:31:10|675.63|673.23|676|673.6|676|673.6|675.63|673.23|0
1649424680000|2022-04-08 13:31:20|675.82|673.42|676.56|674.16|676.56|674.16|675.82|673.42|0
1649424690000|2022-04-08 13:31:30|676.38|673.98|677.31|674.91|677.31|674.91|676.38|673.98|0
1649424700000|2022-04-08 13:31:40|677.49|675.09|677.31|674.91|677.49|675.09|677.12|674.72|0
1649424710000|2022-04-08 13:31:50|677.4|675|677.86|675.46|677.86|675.46|676.75|674.35|0
1649424720000|2022-04-08 13:32:00|677.49|675.09|677.12|674.72|677.49|675.09|677.12|674.72|0
1649424730000|2022-04-08 13:32:10|677.86|675.46|678.42|676.02|678.42|676.02|677.86|675.46|0
1649424740000|2022-04-08 13:32:20|677.86|675.46|677.12|674.72|677.86|675.46|677.12|674.72|0
1649424750000|2022-04-08 13:32:30|676.28|673.88|675.63|673.23|676.28|673.88|675.63|673.23|0
1649424760000|2022-04-08 13:32:40|675.82|673.42|674.15|671.75|675.82|673.42|674.15|671.75|0
1649424770000|2022-04-08 13:32:50|674.33|671.93|674.89|672.49|674.89|672.49|674.33|671.93|0
1649424780000|2022-04-08 13:33:00|674.61|672.21|674.15|671.75|674.61|672.21|674.15|671.75|0
1649424790000|2022-04-08 13:33:10|673.78|671.38|673.59|671.19|673.78|671.38|673.59|671.19|0
1649424800000|2022-04-08 13:33:20|673.4|671|673.22|670.82|674.15|671.75|673.22|670.82|0
1649424810000|2022-04-08 13:33:30|673.03|670.63|672.11|669.71|673.03|670.63|672.11|669.71|0
1649424820000|2022-04-08 13:33:40|671.92|669.52|670.99|668.59|671.92|669.52|670.62|668.22|0
1649424830000|2022-04-08 13:33:50|670.81|668.41|671.36|668.96|671.36|668.96|670.44|668.04|0
1649424840000|2022-04-08 13:34:00|671.18|668.78|671.18|668.78|671.18|668.78|670.44|668.04|0
1649424850000|2022-04-08 13:34:10|671.55|669.15|671.92|669.52|671.92|669.52|671.55|669.15|0
1649424860000|2022-04-08 13:34:20|672.11|669.71|671.18|668.78|672.11|669.71|671.18|668.78|0
1649424870000|2022-04-08 13:34:30|671.36|668.96|671.55|669.15|671.73|669.33|671.36|668.96|0
1649424880000|2022-04-08 13:34:40|671.73|669.33|672.48|670.08|672.48|670.08|671.73|669.33|0
1649424890000|2022-04-08 13:34:50|673.03|670.63|673.4|671|673.4|671|673.03|670.63|0
1649424900000|2022-04-08 13:35:00|672.29|669.89|672.66|670.26|672.66|670.26|671.92|669.52|0
1649424910000|2022-04-08 13:35:10|672.29|669.89|671.73|669.33|672.48|670.08|671.73|669.33|0
1649424920000|2022-04-08 13:35:20|672.1|669.7|671.36|668.96|672.1|669.7|671.36|668.96|0
1649424930000|2022-04-08 13:35:30|671.45|669.05|671.55|669.15|671.55|669.15|671.36|668.96|0
1649424940000|2022-04-08 13:35:40|672.29|669.89|671.92|669.52|672.29|669.89|671.92|669.52|0
1649424950000|2022-04-08 13:35:50|672.1|669.7|672.1|669.7|672.1|669.7|671.92|669.52|0
1649424960000|2022-04-08 13:36:00|671.92|669.52|671.36|668.96|671.92|669.52|671.36|668.96|0
1649424970000|2022-04-08 13:36:10|671.55|669.15|671.55|669.15|671.55|669.15|671.55|669.15|0
1649424980000|2022-04-08 13:36:20|671.36|668.96|671.55|669.15|671.55|669.15|671.36|668.96|0
1649424990000|2022-04-08 13:36:30|671.18|668.78|670.81|668.41|671.18|668.78|670.81|668.41|0
1649425000000|2022-04-08 13:36:40|670.99|668.59|670.99|668.59|670.99|668.59|670.81|668.41|0
1649425010000|2022-04-08 13:36:50|671.08|668.68|671.08|668.68|671.08|668.68|671.08|668.68|0
1649425020000|2022-04-08 13:37:00|671.73|669.33|672.29|669.89|672.29|669.89|671.73|669.33|0
1649425030000|2022-04-08 13:37:10|671.36|668.96|671.18|668.78|671.55|669.15|671.18|668.78|0
1649425040000|2022-04-08 13:37:20|670.81|668.41|670.62|668.22|670.81|668.41|670.62|668.22|0
1649425050000|2022-04-08 13:37:30|670.44|668.04|670.44|668.04|670.44|668.04|670.25|667.85|0
1649425060000|2022-04-08 13:37:40|670.62|668.22|671.82|669.42|671.82|669.42|670.62|668.22|0
1649425070000|2022-04-08 13:37:50|671.92|669.52|671.92|669.52|672.1|669.7|671.92|669.52|0
1649425080000|2022-04-08 13:38:00|672.1|669.7|670.81|668.41|672.1|669.7|670.81|668.41|0
1649425090000|2022-04-08 13:38:10|671.18|668.78|670.99|668.59|671.18|668.78|670.99|668.59|0
1649425100000|2022-04-08 13:38:20|671.18|668.78|671.36|668.96|671.36|668.96|670.99|668.59|0
1649425110000|2022-04-08 13:38:30|671.55|669.15|671.73|669.33|671.73|669.33|671.55|669.15|0
1649425120000|2022-04-08 13:38:40|672.1|669.7|670.89|668.49|672.1|669.7|670.89|668.49|0
1649425130000|2022-04-08 13:38:50|670.44|668.04|670.81|668.41|670.81|668.41|670.25|667.85|0
1649425140000|2022-04-08 13:39:00|670.62|668.22|671.73|669.33|671.73|669.33|670.62|668.22|0
1649425150000|2022-04-08 13:39:10|671.45|669.05|671.55|669.15|671.55|669.15|671.36|668.96|0
1649425160000|2022-04-08 13:39:20|671.73|669.33|671.73|669.33|671.73|669.33|671.36|668.96|0
1649425170000|2022-04-08 13:39:30|671.55|669.15|670.99|668.59|671.55|669.15|670.99|668.59|0
1649425180000|2022-04-08 13:39:40|670.44|668.04|671.36|668.96|671.36|668.96|670.44|668.04|0
1649425190000|2022-04-08 13:39:50|671.08|668.68|671.36|668.96|671.36|668.96|670.99|668.59|0
1649425200000|2022-04-08 13:40:00|670.62|668.22|671.36|668.96|671.36|668.96|670.62|668.22|0
1649425210000|2022-04-08 13:40:10|671.18|668.78|670.43|668.03|671.18|668.78|670.06|667.66|0
1649425220000|2022-04-08 13:40:20|670.25|667.85|669.32|666.92|670.25|667.85|669.32|666.92|0
1649425230000|2022-04-08 13:40:30|669.14|666.74|668.58|666.18|669.14|666.74|668.03|665.63|0
1649425240000|2022-04-08 13:40:40|668.4|666|668.21|665.81|668.4|666|668.21|665.81|0
1649425250000|2022-04-08 13:40:50|668.03|665.63|667.56|665.16|668.03|665.63|667.47|665.07|0
1649425260000|2022-04-08 13:41:00|667.66|665.26|666.92|664.52|667.66|665.26|666.73|664.33|0
1649425270000|2022-04-08 13:41:10|667.1|664.7|668.12|665.72|668.12|665.72|667.1|664.7|0
1649425280000|2022-04-08 13:41:20|668.4|666|668.21|665.81|668.77|666.37|668.21|665.81|0
1649425290000|2022-04-08 13:41:30|668.77|666.37|668.95|666.55|668.95|666.55|668.67|666.27|0
1649425300000|2022-04-08 13:41:40|669.14|666.74|668.21|665.81|669.14|666.74|668.21|665.81|0
1649425310000|2022-04-08 13:41:50|667.47|665.07|667.66|665.26|668.03|665.63|667.29|664.89|0
1649425320000|2022-04-08 13:42:00|668.21|665.81|668.03|665.63|668.58|666.18|668.03|665.63|0
1649425330000|2022-04-08 13:42:10|667.47|665.07|667.84|665.44|667.84|665.44|667.29|664.89|0
1649425340000|2022-04-08 13:42:20|667.66|665.26|667.1|664.7|667.84|665.44|666.92|664.52|0
1649425350000|2022-04-08 13:42:30|667.29|664.89|668.3|665.9|668.4|666|667.29|664.89|0
1649425360000|2022-04-08 13:42:40|668.58|666.18|666.77|664.37|668.58|666.18|666.77|664.37|0
1649425370000|2022-04-08 13:42:50|667.14|664.74|668.11|665.71|668.3|665.9|667.14|664.74|0
1649425380000|2022-04-08 13:43:00|669.14|666.74|669.32|666.92|669.32|666.92|669.14|666.74|0
1649425390000|2022-04-08 13:43:10|669.14|666.74|668.95|666.55|669.32|666.92|668.95|666.55|0
1649425400000|2022-04-08 13:43:20|669.14|666.74|668.95|666.55|669.32|666.92|668.95|666.55|0
1649425410000|2022-04-08 13:43:30|668.58|666.18|667.84|665.44|668.58|666.18|667.84|665.44|0
1649425420000|2022-04-08 13:43:40|668.03|665.63|668.49|666.09|668.58|666.18|668.03|665.63|0
1649425430000|2022-04-08 13:43:50|668.03|665.63|667.66|665.26|668.12|665.72|667.66|665.26|0
1649425440000|2022-04-08 13:44:00|668.21|665.81|668.21|665.81|668.21|665.81|667.66|665.26|0
1649425450000|2022-04-08 13:44:10|668.03|665.63|668.03|665.63|668.4|666|668.03|665.63|0
1649425460000|2022-04-08 13:44:20|668.21|665.81|668.03|665.63|668.4|666|668.03|665.63|0
1649425470000|2022-04-08 13:44:30|667.84|665.44|667.56|665.16|667.84|665.44|667.47|665.07|0
1649425480000|2022-04-08 13:44:40|667.66|665.26|667.84|665.44|668.03|665.63|667.66|665.26|0
1649425490000|2022-04-08 13:44:50|667.66|665.26|665.44|663.04|667.66|665.26|665.44|663.04|0
1649425500000|2022-04-08 13:45:00|665.07|662.67|663.96|661.56|665.07|662.67|663.96|661.56|0
1649425510000|2022-04-08 13:45:10|664.15|661.75|664.7|662.3|664.7|662.3|663.78|661.38|0
1649425520000|2022-04-08 13:45:20|665.44|663.04|666.18|663.78|666.18|663.78|665.44|663.04|0
1649425530000|2022-04-08 13:45:30|666.55|664.15|667.66|665.26|667.66|665.26|666.55|664.15|0
1649425540000|2022-04-08 13:45:40|667.29|664.89|667.1|664.7|667.38|664.98|667.1|664.7|0
1649425550000|2022-04-08 13:45:50|668.03|665.63|667.75|665.35|668.03|665.63|667.75|665.35|0
1649425560000|2022-04-08 13:46:00|667.66|665.26|666.92|664.52|667.66|665.26|666.92|664.52|0
1649425570000|2022-04-08 13:46:10|667.1|664.7|666.92|664.52|667.1|664.7|666.18|663.78|0
1649425580000|2022-04-08 13:46:20|667.29|664.89|667.66|665.26|667.66|665.26|667.29|664.89|0
1649425590000|2022-04-08 13:46:30|667.1|664.7|667.66|665.26|667.66|665.26|667.1|664.7|0
1649425600000|2022-04-08 13:46:40|667.19|664.79|666.36|663.96|667.19|664.79|666.36|663.96|0
1649425610000|2022-04-08 13:46:50|666.73|664.33|667.1|664.7|667.1|664.7|666.73|664.33|0
1649425620000|2022-04-08 13:47:00|667.29|664.89|666.92|664.52|667.29|664.89|666.64|664.24|0
1649425630000|2022-04-08 13:47:10|666.55|664.15|666.55|664.15|666.73|664.33|666.18|663.78|0
1649425640000|2022-04-08 13:47:20|666.36|663.96|666.73|664.33|666.73|664.33|666.36|663.96|0
1649425650000|2022-04-08 13:47:30|667.1|664.7|667.1|664.7|667.1|664.7|666.73|664.33|0
1649425660000|2022-04-08 13:47:40|666.92|664.52|667.84|665.44|667.84|665.44|666.92|664.52|0
1649425670000|2022-04-08 13:47:50|667.29|664.89|667.47|665.07|667.84|665.44|667.29|664.89|0
1649425680000|2022-04-08 13:48:00|667.66|665.26|668.21|665.81|668.21|665.81|667.66|665.26|0
1649425690000|2022-04-08 13:48:10|668.4|666|668.58|666.18|668.77|666.37|668.4|666|0
1649425700000|2022-04-08 13:48:20|668.4|666|667.84|665.44|668.4|666|667.66|665.26|0
1649425710000|2022-04-08 13:48:30|667.66|665.26|667.93|665.53|667.93|665.53|667.66|665.26|0
1649425720000|2022-04-08 13:48:40|668.21|665.81|668.39|665.99|668.39|665.99|668.21|665.81|0
1649425730000|2022-04-08 13:48:50|668.58|666.18|668.39|665.99|668.76|666.36|668.39|665.99|0
1649425740000|2022-04-08 13:49:00|668.58|666.18|667.47|665.07|668.58|666.18|667.47|665.07|0
1649425750000|2022-04-08 13:49:10|667.65|665.25|668.21|665.81|668.21|665.81|667.65|665.25|0
1649425760000|2022-04-08 13:49:20|668.39|665.99|668.21|665.81|668.48|666.08|668.21|665.81|0
1649425770000|2022-04-08 13:49:30|668.02|665.62|667.84|665.44|668.02|665.62|667.47|665.07|0
1649425780000|2022-04-08 13:49:40|667.65|665.25|667.65|665.25|667.65|665.25|667.47|665.07|0
1649425790000|2022-04-08 13:49:50|667.1|664.7|667.37|664.97|667.47|665.07|667.1|664.7|0
1649425800000|2022-04-08 13:50:00|666.92|664.52|666.92|664.52|666.92|664.52|666.55|664.15|0
1649425810000|2022-04-08 13:50:10|666.36|663.96|666.91|664.51|666.91|664.51|666.36|663.96|0
1649425820000|2022-04-08 13:50:20|667.47|665.07|667.1|664.7|667.47|665.07|667.1|664.7|0
1649425830000|2022-04-08 13:50:30|666.91|664.51|666.55|664.15|666.91|664.51|666.55|664.15|0
1649425840000|2022-04-08 13:50:40|666.36|663.96|666.73|664.33|666.73|664.33|666.36|663.96|0
1649425850000|2022-04-08 13:50:50|666.36|663.96|666.91|664.51|666.91|664.51|666.36|663.96|0
1649425860000|2022-04-08 13:51:00|666.73|664.33|667.1|664.7|667.1|664.7|666.55|664.15|0
1649425870000|2022-04-08 13:51:10|667.28|664.88|667|664.6|667.47|665.07|666.91|664.51|0
1649425880000|2022-04-08 13:51:20|667.1|664.7|666.73|664.33|667.84|665.44|666.73|664.33|0
1649425890000|2022-04-08 13:51:30|666.54|664.14|665.25|662.85|666.54|664.14|665.25|662.85|0
1649425900000|2022-04-08 13:51:40|665.07|662.67|664.88|662.48|665.07|662.67|664.33|661.93|0
1649425910000|2022-04-08 13:51:50|665.07|662.67|665.44|663.04|665.52|663.12|665.07|662.67|0
1649425920000|2022-04-08 13:52:00|665.07|662.67|665.07|662.67|665.07|662.67|664.33|661.93|0
1649425930000|2022-04-08 13:52:10|664.7|662.3|663.96|661.56|664.7|662.3|663.96|661.56|0
1649425940000|2022-04-08 13:52:20|664.33|661.93|664.42|662.02|664.7|662.3|664.33|661.93|0
1649425950000|2022-04-08 13:52:30|664.51|662.11|663.96|661.56|664.88|662.48|663.96|661.56|0
1649425960000|2022-04-08 13:52:40|664.14|661.74|664.14|661.74|664.14|661.74|664.14|661.74|0
1649425970000|2022-04-08 13:52:50|664.33|661.93|662.48|660.08|664.33|661.93|662.48|660.08|0
1649425980000|2022-04-08 13:53:00|662.76|660.36|664.14|661.74|664.14|661.74|662.76|660.36|0
1649425990000|2022-04-08 13:53:10|664.33|661.93|663.77|661.37|664.51|662.11|663.77|661.37|0
1649426000000|2022-04-08 13:53:20|664.14|661.74|664.05|661.65|664.14|661.74|663.96|661.56|0
1649426010000|2022-04-08 13:53:30|664.51|662.11|663.68|661.28|664.51|662.11|663.68|661.28|0
1649426020000|2022-04-08 13:53:40|663.96|661.56|664.33|661.93|664.33|661.93|663.96|661.56|0
1649426030000|2022-04-08 13:53:50|664.14|661.74|664.14|661.74|664.88|662.48|664.14|661.74|0
1649426040000|2022-04-08 13:54:00|663.59|661.19|663.22|660.82|663.59|661.19|662.85|660.45|0
1649426050000|2022-04-08 13:54:10|663.41|661.01|663.77|661.37|664.14|661.74|663.41|661.01|0
1649426060000|2022-04-08 13:54:20|663.96|661.56|663.04|660.64|663.96|661.56|663.04|660.64|0
1649426070000|2022-04-08 13:54:30|663.22|660.82|663.59|661.19|663.77|661.37|663.22|660.82|0
1649426080000|2022-04-08 13:54:40|663.96|661.56|663.04|660.64|663.96|661.56|663.04|660.64|0
1649426090000|2022-04-08 13:54:50|662.94|660.54|663.04|660.64|663.04|660.64|662.85|660.45|0
1649426100000|2022-04-08 13:55:00|662.85|660.45|663.4|661|663.4|661|662.48|660.08|0
1649426110000|2022-04-08 13:55:10|663.77|661.37|663.77|661.37|663.77|661.37|663.59|661.19|0
1649426120000|2022-04-08 13:55:20|664.33|661.93|664.33|661.93|664.51|662.11|664.33|661.93|0
1649426130000|2022-04-08 13:55:30|664.14|661.74|664.51|662.11|664.51|662.11|664.14|661.74|0
1649426140000|2022-04-08 13:55:40|664.7|662.3|664.14|661.74|664.7|662.3|664.14|661.74|0
1649426150000|2022-04-08 13:55:50|663.77|661.37|663.22|660.82|663.96|661.56|663.22|660.82|0
1649426160000|2022-04-08 13:56:00|662.85|660.45|663.4|661|663.4|661|662.85|660.45|0
1649426170000|2022-04-08 13:56:10|663.22|660.82|663.59|661.19|663.77|661.37|663.22|660.82|0
1649426180000|2022-04-08 13:56:20|664.33|661.93|664.33|661.93|664.7|662.3|664.33|661.93|0
1649426190000|2022-04-08 13:56:30|663.77|661.37|663.96|661.56|663.96|661.56|663.4|661|0
1649426200000|2022-04-08 13:56:40|664.33|661.93|664.88|662.48|664.88|662.48|664.33|661.93|0
1649426210000|2022-04-08 13:56:50|665.06|662.66|664.88|662.48|665.06|662.66|664.88|662.48|0
1649426220000|2022-04-08 13:57:00|664.7|662.3|664.88|662.48|665.25|662.85|664.7|662.3|0
1649426230000|2022-04-08 13:57:10|665.06|662.66|664.14|661.74|665.06|662.66|664.14|661.74|0
1649426240000|2022-04-08 13:57:20|664.33|661.93|663.96|661.56|664.33|661.93|663.96|661.56|0
1649426250000|2022-04-08 13:57:30|664.33|661.93|664.41|662.01|664.41|662.01|663.96|661.56|0
1649426260000|2022-04-08 13:57:40|664.7|662.3|663.77|661.37|664.7|662.3|663.77|661.37|0
1649426270000|2022-04-08 13:57:50|663.4|661|663.59|661.19|664.05|661.65|663.4|661|0
1649426280000|2022-04-08 13:58:00|663.31|660.91|663.22|660.82|663.59|661.19|663.22|660.82|0
1649426290000|2022-04-08 13:58:10|663.4|661|662.67|660.27|663.4|661|662.48|660.08|0
1649426300000|2022-04-08 13:58:20|663.03|660.63|662.67|660.27|663.03|660.63|662.67|660.27|0
1649426310000|2022-04-08 13:58:30|662.48|660.08|663.03|660.63|663.03|660.63|662.48|660.08|0
1649426320000|2022-04-08 13:58:40|662.67|660.27|662.11|659.71|662.67|660.27|662.11|659.71|0
1649426330000|2022-04-08 13:58:50|662.3|659.9|662.11|659.71|662.3|659.9|662.11|659.71|0
1649426340000|2022-04-08 13:59:00|662.67|660.27|663.49|661.09|663.49|661.09|662.67|660.27|0
1649426350000|2022-04-08 13:59:10|663.4|661|662.67|660.27|663.4|661|662.67|660.27|0
1649426360000|2022-04-08 13:59:20|663.4|661|663.31|660.91|663.59|661.19|663.31|660.91|0
1649426370000|2022-04-08 13:59:30|663.77|661.37|664.33|661.93|664.33|661.93|663.77|661.37|0
1649426380000|2022-04-08 13:59:40|663.77|661.37|664.23|661.83|664.23|661.83|663.59|661.19|0
1649426390000|2022-04-08 13:59:50|663.77|661.37|663.77|661.37|663.77|661.37|663.4|661|0
1649426400000|2022-04-08 14:00:00|662.11|659.71|663.59|661.19|663.59|661.19|662.11|659.71|0
1649426410000|2022-04-08 14:00:10|664.33|661.93|664.14|661.74|664.33|661.93|664.14|661.74|0
1649426420000|2022-04-08 14:00:20|663.96|661.56|664.32|661.92|664.32|661.92|663.96|661.56|0
1649426430000|2022-04-08 14:00:30|665.25|662.85|665.06|662.66|665.99|663.59|665.06|662.66|0
1649426440000|2022-04-08 14:00:40|665.43|663.03|664.14|661.74|665.43|663.03|664.14|661.74|0
1649426450000|2022-04-08 14:00:50|664.23|661.83|664.88|662.48|664.88|662.48|664.23|661.83|0
1649426460000|2022-04-08 14:01:00|665.06|662.66|665.25|662.85|665.8|663.4|665.06|662.66|0
1649426470000|2022-04-08 14:01:10|665.06|662.66|665.52|663.12|665.52|663.12|665.06|662.66|0
1649426480000|2022-04-08 14:01:20|665.8|663.4|666.17|663.77|666.17|663.77|665.8|663.4|0
1649426490000|2022-04-08 14:01:30|666.36|663.96|665.8|663.4|666.73|664.33|665.8|663.4|0
1649426500000|2022-04-08 14:01:40|665.62|663.22|665.99|663.59|665.99|663.59|665.62|663.22|0
1649426510000|2022-04-08 14:01:50|665.71|663.31|665.62|663.22|665.71|663.31|665.62|663.22|0
1649426520000|2022-04-08 14:02:00|665.25|662.85|666.17|663.77|666.17|663.77|665.25|662.85|0
1649426530000|2022-04-08 14:02:10|666.72|664.32|665.8|663.4|666.72|664.32|665.8|663.4|0
1649426540000|2022-04-08 14:02:20|665.43|663.03|666.17|663.77|666.17|663.77|665.43|663.03|0
1649426550000|2022-04-08 14:02:30|666.36|663.96|667.28|664.88|667.28|664.88|666.36|663.96|0
1649426560000|2022-04-08 14:02:40|667.09|664.69|666.91|664.51|667.09|664.69|666.72|664.32|0
1649426570000|2022-04-08 14:02:50|667.28|664.88|667.09|664.69|667.46|665.06|667.09|664.69|0
1649426580000|2022-04-08 14:03:00|667.28|664.88|668.2|665.8|668.2|665.8|667.28|664.88|0
1649426590000|2022-04-08 14:03:10|668.39|665.99|668.2|665.8|668.39|665.99|667.83|665.43|0
1649426600000|2022-04-08 14:03:20|668.39|665.99|668.57|666.17|668.57|666.17|668.39|665.99|0
1649426610000|2022-04-08 14:03:30|668.39|665.99|667.83|665.43|668.57|666.17|667.83|665.43|0
1649426620000|2022-04-08 14:03:40|667.92|665.52|668.57|666.17|668.57|666.17|667.92|665.52|0
1649426630000|2022-04-08 14:03:50|668.39|665.99|668.02|665.62|668.39|665.99|668.02|665.62|0
1649426640000|2022-04-08 14:04:00|668.39|665.99|667.83|665.43|668.39|665.99|667.83|665.43|0
1649426650000|2022-04-08 14:04:10|668.02|665.62|668.02|665.62|668.39|665.99|668.02|665.62|0
1649426660000|2022-04-08 14:04:20|668.2|665.8|668.76|666.36|668.76|666.36|668.2|665.8|0
1649426670000|2022-04-08 14:04:30|668.57|666.17|668.76|666.36|668.76|666.36|668.57|666.17|0
1649426680000|2022-04-08 14:04:40|669.13|666.73|668.76|666.36|669.13|666.73|668.76|666.36|0
1649426690000|2022-04-08 14:04:50|668.94|666.54|668.76|666.36|668.94|666.54|668.76|666.36|0
1649426700000|2022-04-08 14:05:00|668.57|666.17|668.57|666.17|668.57|666.17|668.2|665.8|0
1649426710000|2022-04-08 14:05:10|668.2|665.8|668.39|665.99|668.39|665.99|668.2|665.8|0
1649426720000|2022-04-08 14:05:20|668.57|666.17|668.57|666.17|668.76|666.36|668.57|666.17|0
1649426730000|2022-04-08 14:05:30|668.39|665.99|668.94|666.54|668.94|666.54|668.39|665.99|0
1649426740000|2022-04-08 14:05:40|669.13|666.73|668.94|666.54|669.13|666.73|668.94|666.54|0
1649426750000|2022-04-08 14:05:50|668.57|666.17|669.13|666.73|669.13|666.73|668.57|666.17|0
1649426760000|2022-04-08 14:06:00|669.31|666.91|669.31|666.91|669.5|667.1|669.13|666.73|0
1649426770000|2022-04-08 14:06:10|669.13|666.73|669.87|667.47|669.87|667.47|669.13|666.73|0
1649426780000|2022-04-08 14:06:20|669.5|667.1|669.5|667.1|669.87|667.47|669.5|667.1|0
1649426790000|2022-04-08 14:06:30|669.31|666.91|668.94|666.54|669.31|666.91|668.94|666.54|0
1649426800000|2022-04-08 14:06:40|668.57|666.17|669.31|666.91|669.31|666.91|668.57|666.17|0
1649426810000|2022-04-08 14:06:50|669.13|666.73|668.94|666.54|669.13|666.73|668.76|666.36|0
1649426820000|2022-04-08 14:07:00|668.76|666.36|668.39|665.99|668.94|666.54|668.39|665.99|0
1649426830000|2022-04-08 14:07:10|668.57|666.17|668.2|665.8|668.57|666.17|668.2|665.8|0
1649426840000|2022-04-08 14:07:20|667.65|665.25|667.83|665.43|667.83|665.43|667.65|665.25|0
1649426850000|2022-04-08 14:07:30|667.46|665.06|667.09|664.69|667.65|665.25|667.09|664.69|0
1649426860000|2022-04-08 14:07:40|667.28|664.88|667.46|665.06|667.46|665.06|667.09|664.69|0
1649426870000|2022-04-08 14:07:50|667.28|664.88|667.09|664.69|667.46|665.06|667.09|664.69|0
1649426880000|2022-04-08 14:08:00|668.02|665.62|669.68|667.28|669.68|667.28|668.02|665.62|0
1649426890000|2022-04-08 14:08:10|669.87|667.47|669.68|667.28|670.05|667.65|669.68|667.28|0
1649426900000|2022-04-08 14:08:20|669.77|667.37|669.87|667.47|669.87|667.47|669.77|667.37|0
1649426910000|2022-04-08 14:08:30|670.05|667.65|670.61|668.21|670.61|668.21|670.05|667.65|0
1649426920000|2022-04-08 14:08:40|670.98|668.58|671.53|669.13|671.53|669.13|670.98|668.58|0
1649426930000|2022-04-08 14:08:50|671.72|669.32|672.46|670.06|672.46|670.06|671.72|669.32|0
1649426940000|2022-04-08 14:09:00|672.92|670.52|672.28|669.88|672.92|670.52|672.28|669.88|0
1649426950000|2022-04-08 14:09:10|672.09|669.69|671.72|669.32|672.28|669.88|671.72|669.32|0
1649426960000|2022-04-08 14:09:20|671.53|669.13|672.65|670.25|672.65|670.25|671.53|669.13|0
1649426970000|2022-04-08 14:09:30|673.02|670.62|673.2|670.8|673.2|670.8|673.02|670.62|0
1649426980000|2022-04-08 14:09:40|673.02|670.62|672.46|670.06|673.02|670.62|672.46|670.06|0
1649426990000|2022-04-08 14:09:50|672.65|670.25|671.9|669.5|672.65|670.25|671.9|669.5|0
1649427000000|2022-04-08 14:10:00|672.09|669.69|671.9|669.5|672.09|669.69|671.72|669.32|0
1649427010000|2022-04-08 14:10:10|671.72|669.32|670.42|668.02|671.72|669.32|670.42|668.02|0
1649427020000|2022-04-08 14:10:20|668.43|666.03|668.75|666.35|668.75|666.35|668|665.6|0
1649427030000|2022-04-08 14:10:30|668.56|666.16|667.26|664.86|668.56|666.16|667.26|664.86|0
1649427040000|2022-04-08 14:10:40|667.45|665.05|667.63|665.23|667.63|665.23|667.26|664.86|0
1649427050000|2022-04-08 14:10:50|667.45|665.05|667.45|665.05|667.45|665.05|667.26|664.86|0
1649427060000|2022-04-08 14:11:00|667.08|664.68|667.08|664.68|667.08|664.68|666.71|664.31|0
1649427070000|2022-04-08 14:11:10|666.71|664.31|666.34|663.94|666.71|664.31|665.96|663.56|0
1649427080000|2022-04-08 14:11:20|666.15|663.75|666.15|663.75|666.15|663.75|666.15|663.75|0
1649427090000|2022-04-08 14:11:30|665.78|663.38|666.34|663.94|666.34|663.94|665.78|663.38|0
1649427100000|2022-04-08 14:11:40|666.15|663.75|666.52|664.12|666.52|664.12|666.15|663.75|0
1649427110000|2022-04-08 14:11:50|666.71|664.31|666.42|664.02|666.71|664.31|666.42|664.02|0
1649427120000|2022-04-08 14:12:00|666.15|663.75|665.59|663.19|666.15|663.75|665.59|663.19|0
1649427130000|2022-04-08 14:12:10|665.41|663.01|665.78|663.38|665.78|663.38|665.22|662.82|0
1649427140000|2022-04-08 14:12:20|665.22|662.82|664.85|662.45|665.41|663.01|664.85|662.45|0
1649427150000|2022-04-08 14:12:30|664.67|662.27|664.67|662.27|665.04|662.64|664.67|662.27|0
1649427160000|2022-04-08 14:12:40|665.04|662.64|664.48|662.08|665.04|662.64|664.48|662.08|0
1649427170000|2022-04-08 14:12:50|664.67|662.27|664.67|662.27|665.04|662.64|664.67|662.27|0
1649427180000|2022-04-08 14:13:00|665.13|662.73|665.41|663.01|665.41|663.01|665.13|662.73|0
1649427190000|2022-04-08 14:13:10|665.31|662.91|665.04|662.64|665.31|662.91|664.67|662.27|0
1649427200000|2022-04-08 14:13:20|664.85|662.45|665.04|662.64|665.04|662.64|664.48|662.08|0
1649427210000|2022-04-08 14:13:30|664.85|662.45|665.13|662.73|665.22|662.82|664.85|662.45|0
1649427220000|2022-04-08 14:13:40|664.85|662.45|664.48|662.08|664.85|662.45|664.48|662.08|0
1649427230000|2022-04-08 14:13:50|664.67|662.27|663.93|661.53|664.67|662.27|663.93|661.53|0
1649427240000|2022-04-08 14:14:00|663.56|661.16|663.19|660.79|663.56|661.16|663.19|660.79|0
1649427250000|2022-04-08 14:14:10|663.37|660.97|662.45|660.05|663.37|660.97|662.45|660.05|0
1649427260000|2022-04-08 14:14:20|662.63|660.23|663.56|661.16|663.56|661.16|662.63|660.23|0
1649427270000|2022-04-08 14:14:30|663.37|660.97|663.93|661.53|663.93|661.53|663.37|660.97|0
1649427280000|2022-04-08 14:14:40|664.3|661.9|664.48|662.08|665.04|662.64|664.3|661.9|0
1649427290000|2022-04-08 14:14:50|664.67|662.27|664.67|662.27|665.22|662.82|664.67|662.27|0
1649427300000|2022-04-08 14:15:00|665.04|662.64|665.04|662.64|665.04|662.64|664.94|662.54|0
1649427310000|2022-04-08 14:15:10|664.85|662.45|664.48|662.08|664.85|662.45|664.48|662.08|0
1649427320000|2022-04-08 14:15:20|663.56|661.16|663|660.6|663.56|661.16|662.82|660.42|0
1649427330000|2022-04-08 14:15:30|662.63|660.23|662.82|660.42|663|660.6|662.63|660.23|0
1649427340000|2022-04-08 14:15:40|662.26|659.86|662.63|660.23|662.63|660.23|662.08|659.68|0
1649427350000|2022-04-08 14:15:50|662.45|660.05|662.63|660.23|662.63|660.23|662.08|659.68|0
1649427360000|2022-04-08 14:16:00|663|660.6|662.08|659.68|663|660.6|662.08|659.68|0
1649427370000|2022-04-08 14:16:10|661.52|659.12|662.63|660.23|662.63|660.23|661.52|659.12|0
1649427380000|2022-04-08 14:16:20|662.82|660.42|662.82|660.42|662.82|660.42|662.72|660.32|0
1649427390000|2022-04-08 14:16:30|663|660.6|663.19|660.79|663.19|660.79|663|660.6|0
1649427400000|2022-04-08 14:16:40|663|660.6|662.45|660.05|663|660.6|662.45|660.05|0
1649427410000|2022-04-08 14:16:50|662.26|659.86|662.08|659.68|662.35|659.95|662.08|659.68|0
1649427420000|2022-04-08 14:17:00|661.89|659.49|661.71|659.31|662.08|659.68|661.71|659.31|0
1649427430000|2022-04-08 14:17:10|661.52|659.12|661.34|658.94|662.08|659.68|661.34|658.94|0
1649427440000|2022-04-08 14:17:20|661.52|659.12|660.78|658.38|661.52|659.12|660.78|658.38|0
1649427450000|2022-04-08 14:17:30|660.6|658.2|660.6|658.2|660.78|658.38|660.6|658.2|0
1649427460000|2022-04-08 14:17:40|660.97|658.57|661.34|658.94|661.34|658.94|660.97|658.57|0
1649427470000|2022-04-08 14:17:50|661.15|658.75|660.87|658.47|661.15|658.75|660.78|658.38|0
1649427480000|2022-04-08 14:18:00|660.78|658.38|660.78|658.38|661.15|658.75|660.78|658.38|0
1649427490000|2022-04-08 14:18:10|660.97|658.57|661.71|659.31|661.71|659.31|660.97|658.57|0
1649427500000|2022-04-08 14:18:20|661.52|659.12|662.08|659.68|662.26|659.86|661.52|659.12|0
1649427510000|2022-04-08 14:18:30|661.98|659.58|661.52|659.12|661.98|659.58|661.34|658.94|0
1649427520000|2022-04-08 14:18:40|661.15|658.75|662.26|659.86|662.26|659.86|661.15|658.75|0
1649427530000|2022-04-08 14:18:50|662.45|660.05|662.63|660.23|663|660.6|662.45|660.05|0
1649427540000|2022-04-08 14:19:00|662.82|660.42|662.82|660.42|663.18|660.78|662.82|660.42|0
1649427550000|2022-04-08 14:19:10|663.18|660.78|663.55|661.15|663.55|661.15|662.9|660.5|0
1649427560000|2022-04-08 14:19:20|663.92|661.52|664.85|662.45|664.85|662.45|663.92|661.52|0
1649427570000|2022-04-08 14:19:30|664.48|662.08|664.85|662.45|664.85|662.45|664.48|662.08|0
1649427580000|2022-04-08 14:19:40|665.41|663.01|665.22|662.82|665.59|663.19|665.22|662.82|0
1649427590000|2022-04-08 14:19:50|665.04|662.64|664.48|662.08|665.04|662.64|664.48|662.08|0
1649427600000|2022-04-08 14:20:00|664.66|662.26|665.04|662.64|665.59|663.19|664.66|662.26|0
1649427610000|2022-04-08 14:20:10|665.41|663.01|665.96|663.56|665.96|663.56|665.22|662.82|0
1649427620000|2022-04-08 14:20:20|665.59|663.19|665.22|662.82|665.59|663.19|665.22|662.82|0
1649427630000|2022-04-08 14:20:30|665.41|663.01|665.41|663.01|665.41|663.01|664.85|662.45|0
1649427640000|2022-04-08 14:20:40|665.22|662.82|665.03|662.63|665.22|662.82|665.03|662.63|0
1649427650000|2022-04-08 14:20:50|664.94|662.54|664.66|662.26|664.94|662.54|664.66|662.26|0
1649427660000|2022-04-08 14:21:00|664.48|662.08|664.66|662.26|664.85|662.45|664.48|662.08|0
1649427670000|2022-04-08 14:21:10|664.48|662.08|664.85|662.45|664.85|662.45|664.48|662.08|0
1649427680000|2022-04-08 14:21:20|665.22|662.82|665.4|663|665.4|663|664.66|662.26|0
1649427690000|2022-04-08 14:21:30|665.86|663.46|665.78|663.38|666.33|663.93|665.78|663.38|0
1649427700000|2022-04-08 14:21:40|665.4|663|665.4|663|665.4|663|665.22|662.82|0
1649427710000|2022-04-08 14:21:50|665.59|663.19|665.78|663.38|665.86|663.46|665.59|663.19|0
1649427720000|2022-04-08 14:22:00|665.59|663.19|665.96|663.56|665.96|663.56|665.59|663.19|0
1649427730000|2022-04-08 14:22:10|666.23|663.83|665.59|663.19|666.23|663.83|665.59|663.19|0
1649427740000|2022-04-08 14:22:20|665.4|663|664.85|662.45|665.4|663|664.85|662.45|0
1649427750000|2022-04-08 14:22:30|664.66|662.26|664.48|662.08|664.66|662.26|664.29|661.89|0
1649427760000|2022-04-08 14:22:40|664.85|662.45|665.03|662.63|665.03|662.63|664.75|662.35|0
1649427770000|2022-04-08 14:22:50|665.22|662.82|665.22|662.82|665.59|663.19|665.22|662.82|0
1649427780000|2022-04-08 14:23:00|665.4|663|665.96|663.56|665.96|663.56|665.4|663|0
1649427790000|2022-04-08 14:23:10|666.15|663.75|665.96|663.56|666.15|663.75|665.59|663.19|0
1649427800000|2022-04-08 14:23:20|665.86|663.46|667.07|664.67|667.07|664.67|665.86|663.46|0
1649427810000|2022-04-08 14:23:30|666.89|664.49|666.52|664.12|667.07|664.67|666.52|664.12|0
1649427820000|2022-04-08 14:23:40|666.33|663.93|666.42|664.02|666.52|664.12|666.33|663.93|0
1649427830000|2022-04-08 14:23:50|666.33|663.93|667.07|664.67|667.07|664.67|666.33|663.93|0
1649427840000|2022-04-08 14:24:00|666.89|664.49|667.81|665.41|667.81|665.41|666.89|664.49|0
1649427850000|2022-04-08 14:24:10|668.18|665.78|668.37|665.97|668.37|665.97|667.63|665.23|0
1649427860000|2022-04-08 14:24:20|668.27|665.87|668.18|665.78|668.55|666.15|668.18|665.78|0
1649427870000|2022-04-08 14:24:30|668.37|665.97|668.55|666.15|668.74|666.34|668.37|665.97|0
1649427880000|2022-04-08 14:24:40|668.74|666.34|668.55|666.15|668.74|666.34|668.55|666.15|0
1649427890000|2022-04-08 14:24:50|667.63|665.23|667.63|665.23|667.63|665.23|667.63|665.23|0
1649427900000|2022-04-08 14:25:00|667.72|665.32|669.11|666.71|669.11|666.71|667.72|665.32|0
1649427910000|2022-04-08 14:25:10|668.74|666.34|668|665.6|668.74|666.34|667.81|665.41|0
1649427920000|2022-04-08 14:25:20|668.37|665.97|668.18|665.78|668.74|666.34|668.18|665.78|0
1649427930000|2022-04-08 14:25:30|668.09|665.69|668|665.6|668.37|665.97|668|665.6|0
1649427940000|2022-04-08 14:25:40|667.81|665.41|667.44|665.04|667.81|665.41|667.44|665.04|0
1649427950000|2022-04-08 14:25:50|667.07|664.67|666.89|664.49|667.07|664.67|666.89|664.49|0
1649427960000|2022-04-08 14:26:00|666.7|664.3|667.07|664.67|667.07|664.67|666.7|664.3|0
1649427970000|2022-04-08 14:26:10|666.89|664.49|666.33|663.93|666.89|664.49|666.33|663.93|0
1649427980000|2022-04-08 14:26:20|666.7|664.3|666.97|664.57|666.97|664.57|666.51|664.11|0
1649427990000|2022-04-08 14:26:30|666.88|664.48|666.14|663.74|666.88|664.48|665.96|663.56|0
1649428000000|2022-04-08 14:26:40|666.23|663.83|666.51|664.11|666.51|664.11|665.96|663.56|0
1649428010000|2022-04-08 14:26:50|666.33|663.93|666.7|664.3|666.7|664.3|666.33|663.93|0
1649428020000|2022-04-08 14:27:00|667.07|664.67|668.18|665.78|668.18|665.78|667.07|664.67|0
1649428030000|2022-04-08 14:27:10|668|665.6|668.92|666.52|668.92|666.52|668|665.6|0
1649428040000|2022-04-08 14:27:20|668.74|666.34|668.74|666.34|669.11|666.71|668.74|666.34|0
1649428050000|2022-04-08 14:27:30|668.92|666.52|669.48|667.08|669.48|667.08|668.92|666.52|0
1649428060000|2022-04-08 14:27:40|669.67|667.27|669.67|667.27|669.67|667.27|669.48|667.08|0
1649428070000|2022-04-08 14:27:50|669.85|667.45|670.22|667.82|670.22|667.82|669.85|667.45|0
1649428080000|2022-04-08 14:28:00|670.04|667.64|670.41|668.01|670.41|668.01|670.04|667.64|0
1649428090000|2022-04-08 14:28:10|670.5|668.1|670.22|667.82|670.6|668.2|670.22|667.82|0
1649428100000|2022-04-08 14:28:20|669.85|667.45|669.3|666.9|669.85|667.45|669.3|666.9|0
1649428110000|2022-04-08 14:28:30|668.74|666.34|668.92|666.52|668.92|666.52|668.55|666.15|0
1649428120000|2022-04-08 14:28:40|668.83|666.43|668.92|666.52|669.11|666.71|668.55|666.15|0
1649428130000|2022-04-08 14:28:50|668.74|666.34|668.74|666.34|668.74|666.34|668.55|666.15|0
1649428140000|2022-04-08 14:29:00|668.55|666.15|670.04|667.64|670.04|667.64|668.55|666.15|0
1649428150000|2022-04-08 14:29:10|669.85|667.45|670.04|667.64|670.04|667.64|669.67|667.27|0
1649428160000|2022-04-08 14:29:20|669.67|667.27|669.67|667.27|669.67|667.27|669.3|666.9|0
1649428170000|2022-04-08 14:29:30|670.04|667.64|670.13|667.73|670.41|668.01|670.04|667.64|0
1649428180000|2022-04-08 14:29:40|669.67|667.27|669.48|667.08|669.67|667.27|669.48|667.08|0
1649428190000|2022-04-08 14:29:50|669.29|666.89|670.04|667.64|670.04|667.64|669.29|666.89|0
1649428200000|2022-04-08 14:30:00|669.85|667.45|670.59|668.19|670.59|668.19|669.85|667.45|0
1649428210000|2022-04-08 14:30:10|670.22|667.82|670.22|667.82|670.41|668.01|670.04|667.64|0
1649428220000|2022-04-08 14:30:20|670.04|667.64|670.04|667.64|670.04|667.64|669.85|667.45|0
1649428230000|2022-04-08 14:30:30|669.85|667.45|669.76|667.36|669.85|667.45|669.67|667.27|0
1649428240000|2022-04-08 14:30:40|669.85|667.45|670.59|668.19|670.59|668.19|669.85|667.45|0
1649428250000|2022-04-08 14:30:50|670.97|668.57|670.97|668.57|671.34|668.94|670.97|668.57|0
1649428260000|2022-04-08 14:31:00|671.15|668.75|670.41|668.01|671.15|668.75|670.41|668.01|0
1649428270000|2022-04-08 14:31:10|670.59|668.19|671.34|668.94|671.34|668.94|670.59|668.19|0
1649428280000|2022-04-08 14:31:20|671.15|668.75|671.71|669.31|671.71|669.31|670.97|668.57|0
1649428290000|2022-04-08 14:31:30|672.08|669.68|672.64|670.24|672.64|670.24|672.08|669.68|0
1649428300000|2022-04-08 14:31:40|672.45|670.05|673.01|670.61|673.01|670.61|672.45|670.05|0
1649428310000|2022-04-08 14:31:50|672.64|670.24|673.38|670.98|673.38|670.98|672.64|670.24|0
1649428320000|2022-04-08 14:32:00|673.94|671.54|674.31|671.91|674.31|671.91|673.76|671.36|0
1649428330000|2022-04-08 14:32:10|673.76|671.36|673.76|671.36|673.94|671.54|673.76|671.36|0
1649428340000|2022-04-08 14:32:20|673.57|671.17|673.76|671.36|673.76|671.36|673.38|670.98|0
1649428350000|2022-04-08 14:32:30|673.2|670.8|672.82|670.42|673.2|670.8|672.82|670.42|0
1649428360000|2022-04-08 14:32:40|673.2|670.8|673.01|670.61|673.2|670.8|672.64|670.24|0
1649428370000|2022-04-08 14:32:50|672.82|670.42|672.82|670.42|673.2|670.8|672.82|670.42|0
1649428380000|2022-04-08 14:33:00|673.01|670.61|673.57|671.17|673.57|671.17|673.01|670.61|0
1649428390000|2022-04-08 14:33:10|673.01|670.61|672.27|669.87|673.01|670.61|672.27|669.87|0
1649428400000|2022-04-08 14:33:20|672.45|670.05|671.71|669.31|672.45|670.05|671.71|669.31|0
1649428410000|2022-04-08 14:33:30|671.34|668.94|670.78|668.38|671.34|668.94|670.78|668.38|0
1649428420000|2022-04-08 14:33:40|671.34|668.94|671.34|668.94|671.34|668.94|671.15|668.75|0
1649428430000|2022-04-08 14:33:50|671.71|669.31|672.54|670.14|672.54|670.14|671.71|669.31|0
1649428440000|2022-04-08 14:34:00|673.2|670.8|674.5|672.1|674.5|672.1|673.2|670.8|0
1649428450000|2022-04-08 14:34:10|673.94|671.54|674.13|671.73|674.13|671.73|673.94|671.54|0
1649428460000|2022-04-08 14:34:20|673.75|671.35|673.2|670.8|673.75|671.35|673.2|670.8|0
1649428470000|2022-04-08 14:34:30|672.82|670.42|673.2|670.8|673.2|670.8|672.64|670.24|0
1649428480000|2022-04-08 14:34:40|673.1|670.7|672.82|670.42|673.1|670.7|672.82|670.42|0
1649428490000|2022-04-08 14:34:50|672.27|669.87|672.27|669.87|672.27|669.87|672.08|669.68|0
1649428500000|2022-04-08 14:35:00|672.45|670.05|673.01|670.61|673.01|670.61|672.27|669.87|0
1649428510000|2022-04-08 14:35:10|673.38|670.98|672.45|670.05|673.38|670.98|672.45|670.05|0
1649428520000|2022-04-08 14:35:20|672.64|670.24|672.64|670.24|673.01|670.61|672.64|670.24|0
1649428530000|2022-04-08 14:35:30|673.01|670.61|673.01|670.61|673.01|670.61|672.64|670.24|0
1649428540000|2022-04-08 14:35:40|672.64|670.24|672.64|670.24|672.82|670.42|672.64|670.24|0
1649428550000|2022-04-08 14:35:50|672.45|670.05|673.1|670.7|673.1|670.7|672.45|670.05|0
1649428560000|2022-04-08 14:36:00|673.2|670.8|673.38|670.98|674.13|671.73|673.2|670.8|0
1649428570000|2022-04-08 14:36:10|672.82|670.42|672.64|670.24|672.82|670.42|672.27|669.87|0
1649428580000|2022-04-08 14:36:20|673.01|670.61|673.28|670.88|673.28|670.88|673.01|670.61|0
1649428590000|2022-04-08 14:36:30|672.91|670.51|672.08|669.68|672.91|670.51|672.08|669.68|0
1649428600000|2022-04-08 14:36:40|672.17|669.77|672.45|670.05|672.45|670.05|672.17|669.77|0
1649428610000|2022-04-08 14:36:50|672.64|670.24|672.82|670.42|672.82|670.42|672.08|669.68|0
1649428620000|2022-04-08 14:37:00|673.19|670.79|672.82|670.42|673.19|670.79|672.82|670.42|0
1649428630000|2022-04-08 14:37:10|673.01|670.61|673.19|670.79|673.19|670.79|672.82|670.42|0
1649428640000|2022-04-08 14:37:20|673.1|670.7|672.73|670.33|673.1|670.7|672.73|670.33|0
1649428650000|2022-04-08 14:37:30|672.82|670.42|672.82|670.42|673.01|670.61|672.64|670.24|0
1649428660000|2022-04-08 14:37:40|672.64|670.24|672.08|669.68|672.64|670.24|672.08|669.68|0
1649428670000|2022-04-08 14:37:50|671.89|669.49|671.52|669.12|671.89|669.49|671.52|669.12|0
1649428680000|2022-04-08 14:38:00|671.89|669.49|672.08|669.68|672.45|670.05|671.89|669.49|0
1649428690000|2022-04-08 14:38:10|671.89|669.49|671.52|669.12|671.89|669.49|671.52|669.12|0
1649428700000|2022-04-08 14:38:20|671.71|669.31|670.96|668.56|671.71|669.31|670.96|668.56|0
1649428710000|2022-04-08 14:38:30|670.59|668.19|670.96|668.56|670.96|668.56|670.22|667.82|0
1649428720000|2022-04-08 14:38:40|670.78|668.38|670.78|668.38|670.96|668.56|670.78|668.38|0
1649428730000|2022-04-08 14:38:50|671.15|668.75|672.08|669.68|672.08|669.68|671.15|668.75|0
1649428740000|2022-04-08 14:39:00|672.26|669.86|672.26|669.86|672.64|670.24|672.26|669.86|0
1649428750000|2022-04-08 14:39:10|671.71|669.31|672.08|669.68|672.08|669.68|671.52|669.12|0
1649428760000|2022-04-08 14:39:20|672.26|669.86|672.82|670.42|672.82|670.42|672.26|669.86|0
1649428770000|2022-04-08 14:39:30|673.38|670.98|673.38|670.98|673.38|670.98|673.19|670.79|0
1649428780000|2022-04-08 14:39:40|673.19|670.79|672.82|670.42|673.38|670.98|672.82|670.42|0
1649428790000|2022-04-08 14:39:50|672.45|670.05|672.45|670.05|672.64|670.24|672.35|669.95|0
1649428800000|2022-04-08 14:40:00|672.82|670.42|672.64|670.24|672.82|670.42|672.64|670.24|0
1649428810000|2022-04-08 14:40:10|672.82|670.42|672.64|670.24|672.82|670.42|672.64|670.24|0
1649428820000|2022-04-08 14:40:20|673.01|670.61|673.57|671.17|673.57|671.17|673.01|670.61|0
1649428830000|2022-04-08 14:40:30|673.01|670.61|673.19|670.79|673.38|670.98|673.01|670.61|0
1649428840000|2022-04-08 14:40:40|673.57|671.17|673.94|671.54|673.94|671.54|673.57|671.17|0
1649428850000|2022-04-08 14:40:50|673.84|671.44|672.82|670.42|673.84|671.44|672.82|670.42|0
1649428860000|2022-04-08 14:41:00|672.63|670.23|672.45|670.05|672.63|670.23|672.45|670.05|0
1649428870000|2022-04-08 14:41:10|672.08|669.68|671.89|669.49|672.26|669.86|671.89|669.49|0
1649428880000|2022-04-08 14:41:20|671.33|668.93|671.33|668.93|671.33|668.93|671.33|668.93|0
1649428890000|2022-04-08 14:41:30|671.52|669.12|672.26|669.86|672.26|669.86|671.52|669.12|0
1649428900000|2022-04-08 14:41:40|671.89|669.49|671.89|669.49|671.89|669.49|671.7|669.3|0
1649428910000|2022-04-08 14:41:50|671.7|669.3|671.89|669.49|671.89|669.49|671.7|669.3|0
1649428920000|2022-04-08 14:42:00|671.7|669.3|673.19|670.79|673.19|670.79|671.7|669.3|0
1649428930000|2022-04-08 14:42:10|673.01|670.61|672.08|669.68|673.01|670.61|672.08|669.68|0
1649428940000|2022-04-08 14:42:20|672.45|670.05|672.45|670.05|672.54|670.14|672.26|669.86|0
1649428950000|2022-04-08 14:42:30|672.26|669.86|672.63|670.23|672.63|670.23|672.26|669.86|0
1649428960000|2022-04-08 14:42:40|672.54|670.14|672.54|670.14|672.54|670.14|672.26|669.86|0
1649428970000|2022-04-08 14:42:50|672.45|670.05|672.26|669.86|672.63|670.23|672.26|669.86|0
1649428980000|2022-04-08 14:43:00|672.08|669.68|672.08|669.68|672.08|669.68|671.52|669.12|0
1649428990000|2022-04-08 14:43:10|671.89|669.49|671.52|669.12|671.89|669.49|671.52|669.12|0
1649429000000|2022-04-08 14:43:20|671.33|668.93|671.7|669.3|671.7|669.3|671.33|668.93|0
1649429010000|2022-04-08 14:43:30|671.89|669.49|672.08|669.68|672.08|669.68|671.7|669.3|0
1649429020000|2022-04-08 14:43:40|671.7|669.3|672.08|669.68|672.08|669.68|671.52|669.12|0
1649429030000|2022-04-08 14:43:50|672.26|669.86|671.52|669.12|672.26|669.86|671.52|669.12|0
1649429040000|2022-04-08 14:44:00|671.89|669.49|672.26|669.86|672.26|669.86|671.7|669.3|0
1649429050000|2022-04-08 14:44:10|671.52|669.12|671.7|669.3|671.7|669.3|671.52|669.12|0
1649429060000|2022-04-08 14:44:20|671.89|669.49|671.52|669.12|671.89|669.49|671.52|669.12|0
1649429070000|2022-04-08 14:44:30|671.33|668.93|670.77|668.37|671.33|668.93|670.4|668|0
1649429080000|2022-04-08 14:44:40|671.15|668.75|670.86|668.46|671.52|669.12|670.86|668.46|0
1649429090000|2022-04-08 14:44:50|671.15|668.75|670.77|668.37|671.33|668.93|670.77|668.37|0
1649429100000|2022-04-08 14:45:00|670.4|668|670.22|667.82|670.4|668|670.22|667.82|0
1649429110000|2022-04-08 14:45:10|669.66|667.26|670.77|668.37|670.77|668.37|669.66|667.26|0
1649429120000|2022-04-08 14:45:20|670.59|668.19|670.96|668.56|671.15|668.75|670.59|668.19|0
1649429130000|2022-04-08 14:45:30|670.59|668.19|670.4|668|670.77|668.37|670.4|668|0
1649429150000|2022-04-08 14:45:50|669.85|667.45|669.66|667.26|669.85|667.45|669.47|667.07|0
1649429160000|2022-04-08 14:46:00|669.84|667.44|670.03|667.63|670.03|667.63|669.84|667.44|0
1649429170000|2022-04-08 14:46:10|670.4|668|670.59|668.19|670.59|668.19|670.4|668|0
1649429180000|2022-04-08 14:46:20|670.22|667.82|670.77|668.37|670.77|668.37|670.22|667.82|0
1649429190000|2022-04-08 14:46:30|671.33|668.93|671.61|669.21|671.61|669.21|671.33|668.93|0
1649429200000|2022-04-08 14:46:40|671.52|669.12|671.7|669.3|671.7|669.3|671.52|669.12|0
1649429210000|2022-04-08 14:46:50|671.33|668.93|671.33|668.93|671.33|668.93|671.14|668.74|0
1649429220000|2022-04-08 14:47:00|671.7|669.3|673|670.6|673|670.6|671.7|669.3|0
1649429230000|2022-04-08 14:47:10|673.38|670.98|672.63|670.23|673.56|671.16|672.63|670.23|0
1649429240000|2022-04-08 14:47:20|672.26|669.86|673|670.6|673|670.6|672.26|669.86|0
1649429250000|2022-04-08 14:47:30|672.82|670.42|672.82|670.42|673.19|670.79|672.82|670.42|0
1649429260000|2022-04-08 14:47:40|672.63|670.23|672.45|670.05|672.63|670.23|672.45|670.05|0
1649429270000|2022-04-08 14:47:50|672.26|669.86|672.07|669.67|672.26|669.86|672.07|669.67|0
1649429280000|2022-04-08 14:48:00|672.45|670.05|672.45|670.05|672.45|670.05|672.07|669.67|0
1649429290000|2022-04-08 14:48:10|672.07|669.67|672.45|670.05|672.45|670.05|672.07|669.67|0
1649429300000|2022-04-08 14:48:20|672.54|670.14|671.7|669.3|672.54|670.14|671.7|669.3|0
1649429310000|2022-04-08 14:48:30|671.89|669.49|671.7|669.3|671.89|669.49|671.7|669.3|0
1649429320000|2022-04-08 14:48:40|671.89|669.49|671.52|669.12|671.89|669.49|671.52|669.12|0
1649429330000|2022-04-08 14:48:50|671.33|668.93|670.96|668.56|671.33|668.93|670.96|668.56|0
1649429340000|2022-04-08 14:49:00|670.77|668.37|670.22|667.82|670.77|668.37|670.22|667.82|0
1649429350000|2022-04-08 14:49:10|670.4|668|669.84|667.44|670.4|668|669.84|667.44|0
1649429360000|2022-04-08 14:49:20|668.92|666.52|668.54|666.14|668.92|666.52|668.54|666.14|0
1649429370000|2022-04-08 14:49:30|668.73|666.33|669.29|666.89|669.29|666.89|668.73|666.33|0
1649429380000|2022-04-08 14:49:40|669.66|667.26|668.92|666.52|669.66|667.26|668.92|666.52|0
1649429390000|2022-04-08 14:49:50|669.1|666.7|668.92|666.52|669.29|666.89|668.92|666.52|0
1649429400000|2022-04-08 14:50:00|669.29|666.89|669.29|666.89|669.47|667.07|669.29|666.89|0
1649429410000|2022-04-08 14:50:10|670.21|667.81|670.03|667.63|670.59|668.19|669.84|667.44|0
1649429420000|2022-04-08 14:50:20|670.21|667.81|670.59|668.19|670.77|668.37|670.21|667.81|0
1649429430000|2022-04-08 14:50:30|670.77|668.37|670.77|668.37|670.96|668.56|670.59|668.19|0
1649429440000|2022-04-08 14:50:40|670.96|668.56|670.96|668.56|671.14|668.74|670.77|668.37|0
1649429450000|2022-04-08 14:50:50|671.14|668.74|671.33|668.93|671.33|668.93|671.14|668.74|0
1649429460000|2022-04-08 14:51:00|671.51|669.11|672.82|670.42|672.82|670.42|671.51|669.11|0
1649429470000|2022-04-08 14:51:10|672.63|670.23|673.56|671.16|673.56|671.16|672.63|670.23|0
1649429480000|2022-04-08 14:51:20|674.31|671.91|674.49|672.09|674.68|672.28|674.31|671.91|0
1649429490000|2022-04-08 14:51:30|674.31|671.91|676.54|674.14|676.54|674.14|674.31|671.91|0
1649429500000|2022-04-08 14:51:40|676.17|673.77|677.47|675.07|677.66|675.26|676.17|673.77|0
1649429510000|2022-04-08 14:51:50|677.29|674.89|677.29|674.89|677.29|674.89|676.91|674.51|0
1649429520000|2022-04-08 14:52:00|677.66|675.26|677.85|675.45|677.85|675.45|677.66|675.26|0
1649429530000|2022-04-08 14:52:10|679.15|676.75|681.21|678.81|681.21|678.81|679.15|676.75|0
1649429540000|2022-04-08 14:52:20|681.4|679|681.58|679.18|681.58|679.18|681.21|678.81|0
1649429550000|2022-04-08 14:52:30|681.4|679|681.58|679.18|681.96|679.56|681.4|679|0
1649429560000|2022-04-08 14:52:40|681.4|679|681.21|678.81|681.4|679|681.02|678.62|0
1649429570000|2022-04-08 14:52:50|681.58|679.18|681.4|679|681.58|679.18|681.21|678.81|0
1649429580000|2022-04-08 14:53:00|681.21|678.81|681.48|679.08|681.48|679.08|681.21|678.81|0
1649429590000|2022-04-08 14:53:10|681.21|678.81|681.58|679.18|681.58|679.18|681.21|678.81|0
1649429600000|2022-04-08 14:53:20|681.39|678.99|681.02|678.62|681.39|678.99|681.02|678.62|0
1649429610000|2022-04-08 14:53:30|680.65|678.25|681.39|678.99|681.39|678.99|680.65|678.25|0
1649429620000|2022-04-08 14:53:40|681.58|679.18|681.02|678.62|681.77|679.37|681.02|678.62|0
1649429630000|2022-04-08 14:53:50|681.3|678.9|681.21|678.81|681.58|679.18|681.21|678.81|0
1649429640000|2022-04-08 14:54:00|681.02|678.62|681.21|678.81|681.21|678.81|680.83|678.43|0
1649429650000|2022-04-08 14:54:10|680.83|678.43|681.02|678.62|681.02|678.62|680.74|678.34|0
1649429660000|2022-04-08 14:54:20|681.21|678.81|681.39|678.99|681.58|679.18|681.21|678.81|0
1649429670000|2022-04-08 14:54:30|681.21|678.81|681.02|678.62|681.21|678.81|681.02|678.62|0
1649429680000|2022-04-08 14:54:40|680.92|678.52|681.39|678.99|681.39|678.99|680.92|678.52|0
1649429690000|2022-04-08 14:54:50|680.83|678.43|681.58|679.18|681.58|679.18|680.83|678.43|0
1649429700000|2022-04-08 14:55:00|681.21|678.81|680.65|678.25|681.21|678.81|680.65|678.25|0
1649429710000|2022-04-08 14:55:10|680.83|678.43|680.83|678.43|681.02|678.62|680.83|678.43|0
1649429720000|2022-04-08 14:55:20|680.65|678.25|681.02|678.62|681.02|678.62|680.65|678.25|0
1649429730000|2022-04-08 14:55:30|681.11|678.71|681.58|679.18|681.67|679.27|681.11|678.71|0
1649429740000|2022-04-08 14:55:40|681.77|679.37|681.3|678.9|681.77|679.37|681.3|678.9|0
1649429750000|2022-04-08 14:55:50|681.48|679.08|683.08|680.68|683.08|680.68|681.48|679.08|0
1649429760000|2022-04-08 14:56:00|682.98|680.58|683.26|680.86|683.45|681.05|682.98|680.58|0
1649429770000|2022-04-08 14:56:10|683.08|680.68|683.26|680.86|683.26|680.86|683.08|680.68|0
1649429780000|2022-04-08 14:56:20|682.89|680.49|682.52|680.12|682.89|680.49|682.52|680.12|0
1649429790000|2022-04-08 14:56:30|682.14|679.74|682.23|679.83|682.52|680.12|682.14|679.74|0
1649429800000|2022-04-08 14:56:40|682.14|679.74|682.7|680.3|682.7|680.3|681.77|679.37|0
1649429810000|2022-04-08 14:56:50|682.14|679.74|681.95|679.55|682.33|679.93|681.95|679.55|0
1649429820000|2022-04-08 14:57:00|682.33|679.93|682.52|680.12|682.7|680.3|682.33|679.93|0
1649429830000|2022-04-08 14:57:10|683.08|680.68|682.33|679.93|683.08|680.68|682.33|679.93|0
1649429840000|2022-04-08 14:57:20|682.61|680.21|682.7|680.3|682.7|680.3|682.33|679.93|0
1649429850000|2022-04-08 14:57:30|682.52|680.12|682.52|680.12|682.52|680.12|682.33|679.93|0
1649429860000|2022-04-08 14:57:40|682.7|680.3|682.7|680.3|682.89|680.49|682.7|680.3|0
1649429870000|2022-04-08 14:57:50|682.33|679.93|682.14|679.74|682.33|679.93|682.14|679.74|0
1649429880000|2022-04-08 14:58:00|682.33|679.93|682.33|679.93|682.33|679.93|681.95|679.55|0
1649429890000|2022-04-08 14:58:10|682.7|680.3|683.08|680.68|683.08|680.68|682.7|680.3|0
1649429900000|2022-04-08 14:58:20|683.26|680.86|683.26|680.86|683.45|681.05|683.26|680.86|0
1649429910000|2022-04-08 14:58:30|683.45|681.05|684.2|681.8|684.2|681.8|683.45|681.05|0
1649429920000|2022-04-08 14:58:40|684.01|681.61|683.82|681.42|684.01|681.61|683.82|681.42|0
1649429930000|2022-04-08 14:58:50|683.45|681.05|683.82|681.42|683.82|681.42|683.45|681.05|0
1649429940000|2022-04-08 14:59:00|684.01|681.61|683.64|681.24|684.2|681.8|683.64|681.24|0
1649429950000|2022-04-08 14:59:10|683.82|681.42|683.64|681.24|683.82|681.42|683.64|681.24|0
1649429960000|2022-04-08 14:59:20|683.82|681.42|684.01|681.61|684.01|681.61|683.82|681.42|0
1649429970000|2022-04-08 14:59:30|684.2|681.8|684.39|681.99|684.39|681.99|684.2|681.8|0
1649429980000|2022-04-08 14:59:40|684.57|682.17|684.57|682.17|684.57|682.17|684.39|681.99|0
1649429990000|2022-04-08 14:59:50|685.7|683.3|687.57|685.17|687.57|685.17|685.7|683.3|0
1649430000000|2022-04-08 15:00:00|687.01|684.61|687.1|684.7|687.1|684.7|687.01|684.61|0
1649430010000|2022-04-08 15:00:10|686.64|684.24|686.26|683.86|686.64|684.24|686.26|683.86|0
1649430020000|2022-04-08 15:00:20|685.7|683.3|686.45|684.05|686.45|684.05|685.7|683.3|0
1649430030000|2022-04-08 15:00:30|687.2|684.8|687.01|684.61|687.2|684.8|686.64|684.24|0
1649430040000|2022-04-08 15:00:40|686.82|684.42|687.01|684.61|687.2|684.8|686.82|684.42|0
1649430050000|2022-04-08 15:00:50|687.2|684.8|687.01|684.61|687.2|684.8|687.01|684.61|0
1649430060000|2022-04-08 15:01:00|686.82|684.42|686.63|684.23|687.2|684.8|686.63|684.23|0
1649430070000|2022-04-08 15:01:10|686.82|684.42|686.82|684.42|686.91|684.51|686.82|684.42|0
1649430080000|2022-04-08 15:01:20|687.39|684.99|687.76|685.36|687.95|685.55|687.39|684.99|0
1649430090000|2022-04-08 15:01:30|687.95|685.55|689.16|686.76|689.26|686.86|687.95|685.55|0
1649430100000|2022-04-08 15:01:40|688.89|686.49|689.64|687.24|689.64|687.24|688.89|686.49|0
1649430110000|2022-04-08 15:01:50|689.45|687.05|689.83|687.43|689.83|687.43|689.45|687.05|0
1649430120000|2022-04-08 15:02:00|689.45|687.05|690.58|688.18|690.58|688.18|689.45|687.05|0
1649430130000|2022-04-08 15:02:10|690.77|688.37|691.14|688.74|691.52|689.12|690.77|688.37|0
1649430140000|2022-04-08 15:02:20|690.95|688.55|690.77|688.37|691.14|688.74|690.77|688.37|0
1649430150000|2022-04-08 15:02:30|690.95|688.55|690.95|688.55|691.14|688.74|690.95|688.55|0
1649430160000|2022-04-08 15:02:40|690.86|688.46|690.77|688.37|691.14|688.74|690.77|688.37|0
1649430170000|2022-04-08 15:02:50|690.95|688.55|691.33|688.93|691.52|689.12|690.95|688.55|0
1649430180000|2022-04-08 15:03:00|691.14|688.74|690.95|688.55|691.33|688.93|690.95|688.55|0
1649430190000|2022-04-08 15:03:10|690.76|688.36|690.76|688.36|690.76|688.36|690.76|688.36|0
1649430200000|2022-04-08 15:03:20|691.14|688.74|690.95|688.55|691.14|688.74|690.76|688.36|0
1649430210000|2022-04-08 15:03:30|691.14|688.74|690.95|688.55|691.14|688.74|690.95|688.55|0
1649430220000|2022-04-08 15:03:40|690.76|688.36|690.76|688.36|690.76|688.36|690.76|688.36|0
1649430230000|2022-04-08 15:03:50|690.95|688.55|690.95|688.55|691.14|688.74|690.95|688.55|0
1649430240000|2022-04-08 15:04:00|690.76|688.36|693.59|691.19|693.59|691.19|690.76|688.36|0
1649430250000|2022-04-08 15:04:10|688.82|686.42|688.45|686.05|689.2|686.8|688.45|686.05|0
1649430260000|2022-04-08 15:04:20|688.26|685.86|687.51|685.11|688.26|685.86|687.51|685.11|0
1649430270000|2022-04-08 15:04:30|687.69|685.29|688.07|685.67|688.26|685.86|687.69|685.29|0
1649430280000|2022-04-08 15:04:40|687.69|685.29|687.78|685.38|687.88|685.48|687.69|685.29|0
1649430290000|2022-04-08 15:04:50|687.51|685.11|687.13|684.73|687.69|685.29|687.13|684.73|0
1649430300000|2022-04-08 15:05:00|687.69|685.29|687.88|685.48|687.88|685.48|687.69|685.29|0
1649430310000|2022-04-08 15:05:10|687.69|685.29|688.26|685.86|688.26|685.86|687.69|685.29|0
1649430320000|2022-04-08 15:05:20|688.45|686.05|688.07|685.67|688.45|686.05|688.07|685.67|0
1649430330000|2022-04-08 15:05:30|687.51|685.11|687.78|685.38|687.78|685.38|687.51|685.11|0
1649430340000|2022-04-08 15:05:40|687.51|685.11|688.26|685.86|688.26|685.86|687.51|685.11|0
1649430350000|2022-04-08 15:05:50|688.07|685.67|688.07|685.67|688.07|685.67|687.88|685.48|0
1649430360000|2022-04-08 15:06:00|688.26|685.86|687.69|685.29|688.26|685.86|687.69|685.29|0
1649430370000|2022-04-08 15:06:10|687.51|685.11|687.22|684.82|687.51|685.11|687.22|684.82|0
1649430380000|2022-04-08 15:06:20|686.94|684.54|686.19|683.79|686.94|684.54|686.19|683.79|0
1649430390000|2022-04-08 15:06:30|685.82|683.42|685.82|683.42|685.82|683.42|685.25|682.85|0
1649430400000|2022-04-08 15:06:40|686.19|683.79|685.63|683.23|686.19|683.79|685.63|683.23|0
1649430410000|2022-04-08 15:06:50|685.06|682.66|684.88|682.48|685.06|682.66|684.69|682.29|0
1649430420000|2022-04-08 15:07:00|686|683.6|686|683.6|686|683.6|685.63|683.23|0
1649430430000|2022-04-08 15:07:10|685.81|683.41|685.44|683.04|685.81|683.41|685.44|683.04|0
1649430440000|2022-04-08 15:07:20|685.25|682.85|685.06|682.66|685.25|682.85|685.06|682.66|0
1649430450000|2022-04-08 15:07:30|685.25|682.85|685.06|682.66|685.25|682.85|685.06|682.66|0
1649430460000|2022-04-08 15:07:40|684.88|682.48|684.88|682.48|685.06|682.66|684.88|682.48|0
1649430470000|2022-04-08 15:07:50|684.69|682.29|684.69|682.29|684.88|682.48|684.69|682.29|0
1649430480000|2022-04-08 15:08:00|685.25|682.85|685.06|682.66|685.25|682.85|684.69|682.29|0
1649430490000|2022-04-08 15:08:10|684.88|682.48|685.44|683.04|685.44|683.04|684.88|682.48|0
1649430500000|2022-04-08 15:08:20|685.25|682.85|685.25|682.85|685.25|682.85|685.06|682.66|0
1649430510000|2022-04-08 15:08:30|685.06|682.66|685.25|682.85|685.25|682.85|685.06|682.66|0
1649430520000|2022-04-08 15:08:40|685.06|682.66|685.25|682.85|685.25|682.85|685.06|682.66|0
1649430530000|2022-04-08 15:08:50|685.44|683.04|685.25|682.85|685.44|683.04|685.25|682.85|0
1649430540000|2022-04-08 15:09:00|685.44|683.04|686|683.6|686|683.6|685.44|683.04|0
1649430550000|2022-04-08 15:09:10|685.81|683.41|686|683.6|686|683.6|685.81|683.41|0
1649430560000|2022-04-08 15:09:20|685.81|683.41|686|683.6|686|683.6|685.81|683.41|0
1649430570000|2022-04-08 15:09:30|685.63|683.23|684.69|682.29|685.63|683.23|684.69|682.29|0
1649430580000|2022-04-08 15:09:40|684.88|682.48|685.25|682.85|685.25|682.85|684.88|682.48|0
1649430590000|2022-04-08 15:09:50|685.44|683.04|685.81|683.41|685.81|683.41|685.25|682.85|0
1649430600000|2022-04-08 15:10:00|685.25|682.85|685.81|683.41|685.81|683.41|685.25|682.85|0
1649430610000|2022-04-08 15:10:10|685.63|683.23|684.69|682.29|685.63|683.23|684.69|682.29|0
1649430620000|2022-04-08 15:10:20|684.88|682.48|685.63|683.23|685.63|683.23|684.88|682.48|0
1649430630000|2022-04-08 15:10:30|685.25|682.85|685.06|682.66|685.63|683.23|685.06|682.66|0
1649430640000|2022-04-08 15:10:40|684.87|682.47|685.25|682.85|685.25|682.85|684.87|682.47|0
1649430650000|2022-04-08 15:10:50|685.44|683.04|685.15|682.75|685.44|683.04|685.15|682.75|0
1649430660000|2022-04-08 15:11:00|685.25|682.85|685.44|683.04|685.63|683.23|685.25|682.85|0
1649430670000|2022-04-08 15:11:10|685.25|682.85|685.81|683.41|685.81|683.41|685.25|682.85|0
1649430680000|2022-04-08 15:11:20|685.63|683.23|686|683.6|686|683.6|685.63|683.23|0
1649430690000|2022-04-08 15:11:30|686.38|683.98|686.75|684.35|686.75|684.35|686.38|683.98|0
1649430700000|2022-04-08 15:11:40|687.13|684.73|687.69|685.29|687.88|685.48|687.13|684.73|0
1649430710000|2022-04-08 15:11:50|687.5|685.1|686.56|684.16|687.5|685.1|686.56|684.16|0
1649430720000|2022-04-08 15:12:00|686.38|683.98|686|683.6|686.38|683.98|686|683.6|0
1649430730000|2022-04-08 15:12:10|685.9|683.5|686.65|684.25|686.65|684.25|685.9|683.5|0
1649430740000|2022-04-08 15:12:20|686.84|684.44|686.94|684.54|686.94|684.54|686.56|684.16|0
1649430750000|2022-04-08 15:12:30|686.75|684.35|686.19|683.79|686.75|684.35|686.19|683.79|0
1649430760000|2022-04-08 15:12:40|686.09|683.69|686.19|683.79|686.38|683.98|686.09|683.69|0
1649430770000|2022-04-08 15:12:50|686|683.6|686.94|684.54|686.94|684.54|686|683.6|0
1649430780000|2022-04-08 15:13:00|687.13|684.73|687.31|684.91|687.31|684.91|687.13|684.73|0
1649430790000|2022-04-08 15:13:10|687.5|685.1|687.5|685.1|687.5|685.1|687.5|685.1|0
1649430800000|2022-04-08 15:13:20|687.69|685.29|688.16|685.76|688.16|685.76|687.69|685.29|0
1649430810000|2022-04-08 15:13:30|689.23|686.83|688.47|686.07|689.23|686.83|688.38|685.98|0
1649430820000|2022-04-08 15:13:40|688.56|686.16|688.29|685.89|688.66|686.26|688.29|685.89|0
1649430830000|2022-04-08 15:13:50|688.85|686.45|688.85|686.45|688.85|686.45|688.85|686.45|0
1649430840000|2022-04-08 15:14:00|688.1|685.7|688.47|686.07|688.47|686.07|687.72|685.32|0
1649430850000|2022-04-08 15:14:10|688.66|686.26|689.04|686.64|689.04|686.64|688.56|686.16|0
1649430860000|2022-04-08 15:14:20|688.85|686.45|688.29|685.89|688.85|686.45|688.1|685.7|0
1649430870000|2022-04-08 15:14:30|687.35|684.95|687.35|684.95|687.35|684.95|687.35|684.95|0
1649430880000|2022-04-08 15:14:40|687.53|685.13|687.72|685.32|687.72|685.32|687.35|684.95|0
1649430890000|2022-04-08 15:14:50|687.53|685.13|687.91|685.51|687.91|685.51|687.53|685.13|0
1649430900000|2022-04-08 15:15:00|688.1|685.7|687.72|685.32|688.1|685.7|687.72|685.32|0
1649430910000|2022-04-08 15:15:10|687.91|685.51|687.81|685.41|688.1|685.7|687.72|685.32|0
1649430920000|2022-04-08 15:15:20|687.72|685.32|686.97|684.57|687.72|685.32|686.97|684.57|0
1649430930000|2022-04-08 15:15:30|686.6|684.2|685.47|683.07|686.6|684.2|685.47|683.07|0
1649430940000|2022-04-08 15:15:40|685.28|682.88|685.28|682.88|685.28|682.88|685.09|682.69|0
1649430950000|2022-04-08 15:15:50|685.09|682.69|685.84|683.44|685.84|683.44|685.09|682.69|0
1649430960000|2022-04-08 15:16:00|685.66|683.26|685.84|683.44|685.84|683.44|685.47|683.07|0
1649430970000|2022-04-08 15:16:10|685.66|683.26|685.66|683.26|685.84|683.44|685.66|683.26|0
1649430980000|2022-04-08 15:16:20|685.47|683.07|685.47|683.07|685.66|683.26|685.47|683.07|0
1649430990000|2022-04-08 15:16:30|685.66|683.26|685.28|682.88|685.66|683.26|685.28|682.88|0
1649431000000|2022-04-08 15:16:40|685.47|683.07|684.91|682.51|685.47|683.07|684.91|682.51|0
1649431010000|2022-04-08 15:16:50|685.09|682.69|684.91|682.51|685.09|682.69|684.91|682.51|0
1649431020000|2022-04-08 15:17:00|684.72|682.32|684.16|681.76|684.72|682.32|684.16|681.76|0
1649431030000|2022-04-08 15:17:10|684.34|681.94|684.34|681.94|684.34|681.94|684.34|681.94|0
1649431040000|2022-04-08 15:17:20|684.16|681.76|685.28|682.88|685.28|682.88|684.16|681.76|0
1649431050000|2022-04-08 15:17:30|685.66|683.26|684.91|682.51|685.66|683.26|684.91|682.51|0
1649431060000|2022-04-08 15:17:40|685.09|682.69|685.84|683.44|685.84|683.44|685.09|682.69|0
1649431070000|2022-04-08 15:17:50|686.22|683.82|686.22|683.82|686.41|684.01|686.22|683.82|0
1649431080000|2022-04-08 15:18:00|686.41|684.01|687.43|685.03|687.43|685.03|686.41|684.01|0
1649431090000|2022-04-08 15:18:10|687.16|684.76|687.06|684.66|687.16|684.76|686.78|684.38|0
1649431100000|2022-04-08 15:18:20|687.34|684.94|687.06|684.66|687.34|684.94|687.06|684.66|0
1649431110000|2022-04-08 15:18:30|686.97|684.57|686.41|684.01|686.97|684.57|686.41|684.01|0
1649431120000|2022-04-08 15:18:40|686.03|683.63|685.84|683.44|686.22|683.82|685.84|683.44|0
1649431130000|2022-04-08 15:18:50|686.03|683.63|685.66|683.26|686.22|683.82|685.66|683.26|0
1649431140000|2022-04-08 15:19:00|685.93|683.53|686.41|684.01|686.41|684.01|685.93|683.53|0
1649431150000|2022-04-08 15:19:10|686.03|683.63|686.41|684.01|686.41|684.01|686.03|683.63|0
1649431160000|2022-04-08 15:19:20|686.22|683.82|686.31|683.91|686.31|683.91|686.03|683.63|0
1649431170000|2022-04-08 15:19:30|686.22|683.82|685.66|683.26|686.31|683.91|685.66|683.26|0
1649431180000|2022-04-08 15:19:40|685.47|683.07|685.47|683.07|685.66|683.26|685.47|683.07|0
1649431190000|2022-04-08 15:19:50|685.18|682.78|684.53|682.13|685.18|682.78|684.53|682.13|0
1649431200000|2022-04-08 15:20:00|684.72|682.32|683.97|681.57|684.72|682.32|683.78|681.38|0
1649431210000|2022-04-08 15:20:10|683.78|681.38|683.97|681.57|684.15|681.75|683.78|681.38|0
1649431220000|2022-04-08 15:20:20|683.78|681.38|683.5|681.1|683.97|681.57|683.5|681.1|0
1649431230000|2022-04-08 15:20:30|683.41|681.01|683.22|680.82|683.41|681.01|682.84|680.44|0
1649431240000|2022-04-08 15:20:40|683.41|681.01|683.59|681.19|683.59|681.19|683.41|681.01|0
1649431250000|2022-04-08 15:20:50|683.78|681.38|683.78|681.38|683.78|681.38|683.41|681.01|0
1649431260000|2022-04-08 15:21:00|684.15|681.75|683.22|680.82|684.15|681.75|683.22|680.82|0
1649431270000|2022-04-08 15:21:10|683.03|680.63|683.78|681.38|683.78|681.38|683.03|680.63|0
1649431280000|2022-04-08 15:21:20|683.87|681.47|683.97|681.57|683.97|681.57|683.78|681.38|0
1649431290000|2022-04-08 15:21:30|684.15|681.75|684.15|681.75|684.15|681.75|683.97|681.57|0
1649431300000|2022-04-08 15:21:40|684.24|681.84|684.15|681.75|684.34|681.94|684.15|681.75|0
1649431310000|2022-04-08 15:21:50|683.78|681.38|683.97|681.57|683.97|681.57|683.78|681.38|0
1649431320000|2022-04-08 15:22:00|683.4|681|683.78|681.38|683.78|681.38|683.4|681|0
1649431330000|2022-04-08 15:22:10|683.4|681|683.4|681|683.59|681.19|683.4|681|0
1649431340000|2022-04-08 15:22:20|683.22|680.82|683.4|681|683.4|681|683.22|680.82|0
1649431350000|2022-04-08 15:22:30|683.22|680.82|683.4|681|683.4|681|683.22|680.82|0
1649431360000|2022-04-08 15:22:40|683.03|680.63|683.22|680.82|683.22|680.82|683.03|680.63|0
1649431370000|2022-04-08 15:22:50|683.03|680.63|683.22|680.82|683.22|680.82|683.03|680.63|0
1649431380000|2022-04-08 15:23:00|682.84|680.44|682.09|679.69|682.84|680.44|682.09|679.69|0
1649431390000|2022-04-08 15:23:10|681.91|679.51|681.72|679.32|681.91|679.51|681.72|679.32|0
1649431400000|2022-04-08 15:23:20|681.91|679.51|682.09|679.69|682.28|679.88|681.91|679.51|0
1649431410000|2022-04-08 15:23:30|682.18|679.78|682.09|679.69|682.28|679.88|682.09|679.69|0
1649431420000|2022-04-08 15:23:40|681.91|679.51|681.53|679.13|681.91|679.51|681.53|679.13|0
1649431430000|2022-04-08 15:23:50|681.34|678.94|681.43|679.03|681.53|679.13|681.34|678.94|0
1649431440000|2022-04-08 15:24:00|681.53|679.13|682.28|679.88|682.28|679.88|681.53|679.13|0
1649431450000|2022-04-08 15:24:10|682.09|679.69|682.28|679.88|682.47|680.07|682.09|679.69|0
1649431460000|2022-04-08 15:24:20|681.91|679.51|682.09|679.69|682.09|679.69|681.91|679.51|0
1649431470000|2022-04-08 15:24:30|682.28|679.88|682.09|679.69|682.65|680.25|682.09|679.69|0
1649431480000|2022-04-08 15:24:40|681.91|679.51|681.91|679.51|681.91|679.51|681.91|679.51|0
1649431490000|2022-04-08 15:24:50|682.09|679.69|681.91|679.51|682.09|679.69|681.72|679.32|0
1649431500000|2022-04-08 15:25:00|681.34|678.94|681.72|679.32|681.72|679.32|681.34|678.94|0
1649431520000|2022-04-08 15:25:20|681.91|679.51|681.53|679.13|681.91|679.51|681.53|679.13|0
1649431530000|2022-04-08 15:25:30|681.34|678.94|682.09|679.69|682.09|679.69|681.34|678.94|0
1649431540000|2022-04-08 15:25:40|682.28|679.88|683.03|680.63|683.03|680.63|682.28|679.88|0
1649431550000|2022-04-08 15:25:50|682.84|680.44|683.12|680.72|683.12|680.72|682.65|680.25|0
1649431560000|2022-04-08 15:26:00|683.03|680.63|683.22|680.82|683.22|680.82|682.84|680.44|0
1649431570000|2022-04-08 15:26:10|682.84|680.44|683.22|680.82|683.22|680.82|682.84|680.44|0
1649431580000|2022-04-08 15:26:20|683.4|681|683.4|681|683.49|681.09|683.4|681|0
1649431590000|2022-04-08 15:26:30|683.59|681.19|683.4|681|683.59|681.19|683.4|681|0
1649431600000|2022-04-08 15:26:40|683.59|681.19|683.59|681.19|683.78|681.38|683.59|681.19|0
1649431610000|2022-04-08 15:26:50|683.49|681.09|683.4|681|683.49|681.09|683.4|681|0
1649431620000|2022-04-08 15:27:00|683.59|681.19|682.65|680.25|683.59|681.19|682.65|680.25|0
1649431630000|2022-04-08 15:27:10|682.47|680.07|682.47|680.07|682.47|680.07|682.09|679.69|0
1649431640000|2022-04-08 15:27:20|681.9|679.5|682.47|680.07|682.47|680.07|681.9|679.5|0
1649431650000|2022-04-08 15:27:30|682.28|679.88|682.47|680.07|682.47|680.07|682.28|679.88|0
1649431660000|2022-04-08 15:27:40|682.09|679.69|683.03|680.63|683.03|680.63|682.09|679.69|0
1649431670000|2022-04-08 15:27:50|682.84|680.44|682.84|680.44|682.84|680.44|682.84|680.44|0
1649431680000|2022-04-08 15:28:00|682.47|680.07|682.47|680.07|682.47|680.07|682.28|679.88|0
1649431690000|2022-04-08 15:28:10|682.28|679.88|682.28|679.88|682.28|679.88|682.09|679.69|0
1649431700000|2022-04-08 15:28:20|682.09|679.69|681.08|678.68|682.28|679.88|681.08|678.68|0
1649431710000|2022-04-08 15:28:30|680.9|678.5|681.27|678.87|681.27|678.87|680.9|678.5|0
1649431720000|2022-04-08 15:28:40|681.46|679.06|682.65|680.25|682.84|680.44|681.46|679.06|0
1649431730000|2022-04-08 15:28:50|682.84|680.44|683.21|680.81|683.21|680.81|682.65|680.25|0
1649431740000|2022-04-08 15:29:00|682.65|680.25|682.84|680.44|682.84|680.44|682.65|680.25|0
1649431750000|2022-04-08 15:29:10|683.03|680.63|683.03|680.63|683.03|680.63|682.84|680.44|0
1649431760000|2022-04-08 15:29:20|682.84|680.44|682.93|680.53|682.93|680.53|682.84|680.44|0
1649431770000|2022-04-08 15:29:30|682.84|680.44|683.21|680.81|683.21|680.81|682.84|680.44|0
1649431780000|2022-04-08 15:29:40|683.03|680.63|683.49|681.09|683.59|681.19|683.03|680.63|0
1649431790000|2022-04-08 15:29:50|683.59|681.19|683.96|681.56|683.96|681.56|683.59|681.19|0
1649431800000|2022-04-08 15:30:00|684.15|681.75|684.15|681.75|684.15|681.75|683.96|681.56|0
1649431810000|2022-04-08 15:30:10|684.34|681.94|684.71|682.31|684.71|682.31|684.34|681.94|0
1649431820000|2022-04-08 15:30:20|684.53|682.13|684.71|682.31|684.71|682.31|684.53|682.13|0
1649431830000|2022-04-08 15:30:30|684.53|682.13|684.71|682.31|684.71|682.31|684.53|682.13|0
1649431840000|2022-04-08 15:30:40|684.9|682.5|684.71|682.31|684.9|682.5|684.71|682.31|0
1649431850000|2022-04-08 15:30:50|684.53|682.13|684.71|682.31|684.9|682.5|684.53|682.13|0
1649431860000|2022-04-08 15:31:00|684.34|681.94|684.53|682.13|684.53|682.13|684.15|681.75|0
1649431870000|2022-04-08 15:31:10|684.9|682.5|686.78|684.38|686.78|684.38|684.9|682.5|0
1649431880000|2022-04-08 15:31:20|686.03|683.63|686.12|683.72|686.12|683.72|685.84|683.44|0
1649431890000|2022-04-08 15:31:30|686.03|683.63|685.65|683.25|686.21|683.81|685.65|683.25|0
1649431900000|2022-04-08 15:31:40|684.9|682.5|685.27|682.87|685.27|682.87|684.9|682.5|0
1649431910000|2022-04-08 15:31:50|685.46|683.06|685.65|683.25|685.84|683.44|685.46|683.06|0
1649431920000|2022-04-08 15:32:00|686.03|683.63|686.21|683.81|686.21|683.81|686.03|683.63|0
1649431930000|2022-04-08 15:32:10|686.02|683.62|686.59|684.19|686.78|684.38|686.02|683.62|0
1649431940000|2022-04-08 15:32:20|686.96|684.56|686.78|684.38|686.96|684.56|686.78|684.38|0
1649431950000|2022-04-08 15:32:30|686.96|684.56|686.96|684.56|686.96|684.56|686.96|684.56|0
1649431960000|2022-04-08 15:32:40|686.4|684|685.65|683.25|686.4|684|685.65|683.25|0
1649431970000|2022-04-08 15:32:50|686.02|683.62|685.84|683.44|686.02|683.62|685.84|683.44|0
1649431980000|2022-04-08 15:33:00|686.21|683.81|686.96|684.56|686.96|684.56|686.21|683.81|0
1649431990000|2022-04-08 15:33:10|686.78|684.38|687.71|685.31|687.71|685.31|686.78|684.38|0
1649432000000|2022-04-08 15:33:20|687.9|685.5|687.71|685.31|687.9|685.5|687.43|685.03|0
1649432010000|2022-04-08 15:33:30|687.53|685.13|687.53|685.13|687.53|685.13|687.15|684.75|0
1649432020000|2022-04-08 15:33:40|687.34|684.94|686.77|684.37|687.34|684.94|686.77|684.37|0
1649432030000|2022-04-08 15:33:50|687.15|684.75|686.96|684.56|687.15|684.75|686.96|684.56|0
1649432040000|2022-04-08 15:34:00|687.15|684.75|686.59|684.19|687.15|684.75|686.59|684.19|0
1649432050000|2022-04-08 15:34:10|686.77|684.37|686.21|683.81|686.77|684.37|686.21|683.81|0
1649432060000|2022-04-08 15:34:20|686.02|683.62|685.93|683.53|686.02|683.62|685.65|683.25|0
1649432070000|2022-04-08 15:34:30|685.65|683.25|685.27|682.87|685.84|683.44|685.27|682.87|0
1649432080000|2022-04-08 15:34:40|685.46|683.06|685.36|682.96|685.46|683.06|685.36|682.96|0
1649432090000|2022-04-08 15:34:50|685.46|683.06|686.02|683.62|686.02|683.62|685.46|683.06|0
1649432100000|2022-04-08 15:35:00|685.93|683.53|685.65|683.25|685.93|683.53|685.46|683.06|0
1649432110000|2022-04-08 15:35:10|685.84|683.44|685.84|683.44|685.84|683.44|685.46|683.06|0
1649432120000|2022-04-08 15:35:20|685.46|683.06|685.46|683.06|685.46|683.06|685.27|682.87|0
1649432130000|2022-04-08 15:35:30|685.27|682.87|684.9|682.5|685.27|682.87|684.9|682.5|0
1649432140000|2022-04-08 15:35:40|684.15|681.75|683.77|681.37|684.15|681.75|683.68|681.28|0
1649432150000|2022-04-08 15:35:50|683.59|681.19|683.96|681.56|683.96|681.56|683.59|681.19|0
1649432160000|2022-04-08 15:36:00|684.24|681.84|683.77|681.37|684.24|681.84|683.77|681.37|0
1649432170000|2022-04-08 15:36:10|682.84|680.44|682.46|680.06|682.84|680.44|682.46|680.06|0
1649432180000|2022-04-08 15:36:20|682.27|679.87|681.71|679.31|682.27|679.87|681.71|679.31|0
1649432190000|2022-04-08 15:36:30|681.9|679.5|681.9|679.5|681.9|679.5|681.9|679.5|0
1649432200000|2022-04-08 15:36:40|681.71|679.31|681.8|679.4|681.9|679.5|681.71|679.31|0
1649432210000|2022-04-08 15:36:50|681.53|679.13|680.59|678.19|681.53|679.13|680.4|678|0
1649432220000|2022-04-08 15:37:00|680.4|678|681.15|678.75|681.15|678.75|680.4|678|0
1649432230000|2022-04-08 15:37:10|681.34|678.94|680.78|678.38|681.34|678.94|680.78|678.38|0
1649432240000|2022-04-08 15:37:20|680.96|678.56|681.34|678.94|681.34|678.94|680.96|678.56|0
1649432250000|2022-04-08 15:37:30|681.15|678.75|680.59|678.19|681.15|678.75|680.59|678.19|0
1649432260000|2022-04-08 15:37:40|680.78|678.38|681.15|678.75|681.34|678.94|680.78|678.38|0
1649432270000|2022-04-08 15:37:50|681.53|679.13|681.34|678.94|681.53|679.13|681.34|678.94|0
1649432280000|2022-04-08 15:38:00|681.53|679.13|681.53|679.13|681.71|679.31|681.53|679.13|0
1649432290000|2022-04-08 15:38:10|681.71|679.31|681.9|679.5|682.09|679.69|681.71|679.31|0
1649432300000|2022-04-08 15:38:20|682.09|679.69|682.65|680.25|682.65|680.25|682.09|679.69|0
1649432310000|2022-04-08 15:38:30|683.02|680.62|683.21|680.81|683.21|680.81|682.84|680.44|0
1649432320000|2022-04-08 15:38:40|683.02|680.62|682.84|680.44|683.21|680.81|682.84|680.44|0
1649432330000|2022-04-08 15:38:50|682.36|679.96|682.46|680.06|682.84|680.44|682.27|679.87|0
1649432340000|2022-04-08 15:39:00|682.84|680.44|682.27|679.87|682.84|680.44|682.27|679.87|0
1649432350000|2022-04-08 15:39:10|682.46|680.06|682.27|679.87|682.46|680.06|682.27|679.87|0
1649432360000|2022-04-08 15:39:20|682.65|680.25|683.02|680.62|683.02|680.62|682.65|680.25|0
1649432370000|2022-04-08 15:39:30|683.21|680.81|683.21|680.81|683.21|680.81|683.21|680.81|0
1649432380000|2022-04-08 15:39:40|683.4|681|684.33|681.93|684.33|681.93|683.4|681|0
1649432390000|2022-04-08 15:39:50|684.15|681.75|684.15|681.75|684.33|681.93|684.15|681.75|0
1649432400000|2022-04-08 15:40:00|683.4|681|684.33|681.93|684.52|682.12|683.4|681|0
1649432410000|2022-04-08 15:40:10|684.15|681.75|683.96|681.56|684.15|681.75|683.77|681.37|0
1649432430000|2022-04-08 15:40:30|683.77|681.37|684.33|681.93|684.33|681.93|683.77|681.37|0
1649432440000|2022-04-08 15:40:40|684.52|682.12|684.33|681.93|684.52|682.12|684.15|681.75|0
1649432450000|2022-04-08 15:40:50|684.15|681.75|683.96|681.56|684.15|681.75|683.77|681.37|0
1649432460000|2022-04-08 15:41:00|683.86|681.46|683.58|681.18|684.15|681.75|683.58|681.18|0
1649432470000|2022-04-08 15:41:10|684.52|682.12|684.33|681.93|684.52|682.12|684.33|681.93|0
1649432480000|2022-04-08 15:41:20|684.15|681.75|683.21|680.81|684.15|681.75|683.21|680.81|0
1649432490000|2022-04-08 15:41:30|683.02|680.62|683.02|680.62|683.02|680.62|683.02|680.62|0
1649432500000|2022-04-08 15:41:40|683.21|680.81|683.02|680.62|683.21|680.81|683.02|680.62|0
1649432510000|2022-04-08 15:41:50|683.21|680.81|683.21|680.81|683.21|680.81|683.02|680.62|0
1649432520000|2022-04-08 15:42:00|682.83|680.43|683.58|681.18|683.58|681.18|682.83|680.43|0
1649432530000|2022-04-08 15:42:10|683.4|681|682.27|679.87|683.4|681|682.27|679.87|0
1649432540000|2022-04-08 15:42:20|682.46|680.06|682.27|679.87|682.46|680.06|681.9|679.5|0
1649432550000|2022-04-08 15:42:30|682.46|680.06|682.46|680.06|682.65|680.25|682.46|680.06|0
1649432560000|2022-04-08 15:42:40|682.65|680.25|682.83|680.43|682.83|680.43|682.46|680.06|0
1649432570000|2022-04-08 15:42:50|682.65|680.25|683.4|681|683.4|681|682.65|680.25|0
1649432580000|2022-04-08 15:43:00|683.77|681.37|683.4|681|683.77|681.37|683.4|681|0
1649432590000|2022-04-08 15:43:10|683.21|680.81|683.77|681.37|683.77|681.37|683.21|680.81|0
1649432600000|2022-04-08 15:43:20|683.96|681.56|683.21|680.81|683.96|681.56|683.21|680.81|0
1649432610000|2022-04-08 15:43:30|683.4|681|683.21|680.81|683.4|681|683.21|680.81|0
1649432620000|2022-04-08 15:43:40|683.02|680.62|683.21|680.81|683.21|680.81|682.83|680.43|0
1649432630000|2022-04-08 15:43:50|683.4|681|683.58|681.18|683.58|681.18|683.4|681|0
1649432640000|2022-04-08 15:44:00|683.4|681|683.21|680.81|683.4|681|683.02|680.62|0
1649432650000|2022-04-08 15:44:10|683.4|681|684.52|682.12|684.52|682.12|683.4|681|0
1649432660000|2022-04-08 15:44:20|684.14|681.74|684.52|682.12|684.71|682.31|684.14|681.74|0
1649432670000|2022-04-08 15:44:30|684.71|682.31|684.89|682.49|684.89|682.49|684.52|682.12|0
1649432680000|2022-04-08 15:44:40|684.71|682.31|684.33|681.93|684.71|682.31|684.33|681.93|0
1649432690000|2022-04-08 15:44:50|683.77|681.37|683.21|680.81|683.77|681.37|683.21|680.81|0
1649432700000|2022-04-08 15:45:00|682.83|680.43|682.27|679.87|682.83|680.43|681.52|679.12|0
1649432710000|2022-04-08 15:45:10|682.46|680.06|681.9|679.5|682.65|680.25|681.9|679.5|0
1649432720000|2022-04-08 15:45:20|682.08|679.68|682.08|679.68|682.27|679.87|681.9|679.5|0
1649432730000|2022-04-08 15:45:30|682.27|679.87|682.46|680.06|682.65|680.25|682.27|679.87|0
1649432740000|2022-04-08 15:45:40|682.65|680.25|683.77|681.37|683.77|681.37|682.65|680.25|0
1649432750000|2022-04-08 15:45:50|683.48|681.08|683.3|680.9|683.48|681.08|683.3|680.9|0
1649432760000|2022-04-08 15:46:00|683.21|680.81|683.21|680.81|683.21|680.81|683.02|680.62|0
1649432770000|2022-04-08 15:46:10|683.39|680.99|684.33|681.93|684.33|681.93|683.39|680.99|0
1649432780000|2022-04-08 15:46:20|683.96|681.56|683.3|680.9|684.14|681.74|683.3|680.9|0
1649432790000|2022-04-08 15:46:30|683.21|680.81|683.77|681.37|683.77|681.37|683.21|680.81|0
1649432800000|2022-04-08 15:46:40|683.96|681.56|684.33|681.93|684.33|681.93|683.96|681.56|0
1649432810000|2022-04-08 15:46:50|684.14|681.74|685.27|682.87|685.27|682.87|684.14|681.74|0
1649432820000|2022-04-08 15:47:00|684.89|682.49|685.46|683.06|685.46|683.06|684.89|682.49|0
1649432830000|2022-04-08 15:47:10|685.64|683.24|686.02|683.62|686.02|683.62|685.64|683.24|0
1649432840000|2022-04-08 15:47:20|686.39|683.99|686.77|684.37|686.77|684.37|686.39|683.99|0
1649432850000|2022-04-08 15:47:30|686.02|683.62|685.64|683.24|686.21|683.81|685.64|683.24|0
1649432860000|2022-04-08 15:47:40|685.83|683.43|685.83|683.43|685.83|683.43|685.83|683.43|0
1649432870000|2022-04-08 15:47:50|686.02|683.62|685.64|683.24|686.02|683.62|685.64|683.24|0
1649432880000|2022-04-08 15:48:00|685.46|683.06|685.83|683.43|685.83|683.43|685.46|683.06|0
1649432890000|2022-04-08 15:48:10|686.02|683.62|686.21|683.81|686.21|683.81|686.02|683.62|0
1649432900000|2022-04-08 15:48:20|686.39|683.99|686.21|683.81|686.48|684.08|686.21|683.81|0
1649432910000|2022-04-08 15:48:30|686.39|683.99|686.58|684.18|686.77|684.37|686.39|683.99|0
1649432920000|2022-04-08 15:48:40|686.77|684.37|686.58|684.18|686.77|684.37|686.3|683.9|0
1649432930000|2022-04-08 15:48:50|686.21|683.81|686.39|683.99|686.39|683.99|686.21|683.81|0
1649432940000|2022-04-08 15:49:00|686.21|683.81|686.67|684.27|686.67|684.27|686.21|683.81|0
1649432950000|2022-04-08 15:49:10|686.77|684.37|685.92|683.52|687.33|684.93|685.92|683.52|0
1649432960000|2022-04-08 15:49:20|685.83|683.43|685.45|683.05|685.83|683.43|685.45|683.05|0
1649432970000|2022-04-08 15:49:30|685.27|682.87|684.52|682.12|685.27|682.87|684.33|681.93|0
1649432980000|2022-04-08 15:49:40|684.33|681.93|684.42|682.02|684.42|682.02|684.14|681.74|0
1649432990000|2022-04-08 15:49:50|684.33|681.93|683.95|681.55|684.33|681.93|683.95|681.55|0
1649433000000|2022-04-08 15:50:00|683.39|680.99|683.58|681.18|683.58|681.18|683.21|680.81|0
1649433010000|2022-04-08 15:50:10|683.95|681.55|684.33|681.93|684.33|681.93|683.95|681.55|0
1649433020000|2022-04-08 15:50:20|684.7|682.3|684.89|682.49|684.89|682.49|684.7|682.3|0
1649433030000|2022-04-08 15:50:30|685.08|682.68|685.08|682.68|685.27|682.87|685.08|682.68|0
1649433040000|2022-04-08 15:50:40|684.89|682.49|684.52|682.12|684.89|682.49|684.52|682.12|0
1649433050000|2022-04-08 15:50:50|684.33|681.93|685.08|682.68|685.08|682.68|684.14|681.74|0
1649433060000|2022-04-08 15:51:00|684.89|682.49|685.27|682.87|685.27|682.87|684.89|682.49|0
1649433070000|2022-04-08 15:51:10|685.45|683.05|685.64|683.24|685.83|683.43|685.45|683.05|0
1649433080000|2022-04-08 15:51:20|686.2|683.8|686.2|683.8|686.2|683.8|686.02|683.62|0
1649433090000|2022-04-08 15:51:30|685.83|683.43|685.92|683.52|686.02|683.62|685.83|683.43|0
1649433100000|2022-04-08 15:51:40|685.64|683.24|685.45|683.05|685.83|683.43|685.45|683.05|0
1649433110000|2022-04-08 15:51:50|685.27|682.87|685.08|682.68|685.27|682.87|685.08|682.68|0
1649433120000|2022-04-08 15:52:00|685.45|683.05|684.14|681.74|685.45|683.05|684.14|681.74|0
1649433130000|2022-04-08 15:52:10|684.33|681.93|684.52|682.12|684.52|682.12|684.33|681.93|0
1649433140000|2022-04-08 15:52:20|684.89|682.49|685.08|682.68|685.08|682.68|684.7|682.3|0
1649433150000|2022-04-08 15:52:30|685.27|682.87|686.02|683.62|686.02|683.62|685.27|682.87|0
1649433160000|2022-04-08 15:52:40|685.54|683.14|685.45|683.05|685.54|683.14|685.45|683.05|0
1649433170000|2022-04-08 15:52:50|686.02|683.62|685.83|683.43|686.02|683.62|685.83|683.43|0
1649433180000|2022-04-08 15:53:00|686.02|683.62|686.2|683.8|686.2|683.8|685.83|683.43|0
1649433190000|2022-04-08 15:53:10|686.02|683.62|686.58|684.18|686.58|684.18|686.02|683.62|0
1649433200000|2022-04-08 15:53:20|686.39|683.99|687.14|684.74|687.14|684.74|686.39|683.99|0
1649433210000|2022-04-08 15:53:30|686.77|684.37|686.77|684.37|686.77|684.37|686.58|684.18|0
1649433220000|2022-04-08 15:53:40|686.86|684.46|686.02|683.62|686.86|684.46|686.02|683.62|0
1649433230000|2022-04-08 15:53:50|686.2|683.8|685.83|683.43|686.2|683.8|685.83|683.43|0
1649433240000|2022-04-08 15:54:00|686.02|683.62|685.83|683.43|686.02|683.62|685.64|683.24|0
1649433250000|2022-04-08 15:54:10|685.08|682.68|685.27|682.87|685.45|683.05|685.08|682.68|0
1649433260000|2022-04-08 15:54:20|685.08|682.68|685.27|682.87|685.27|682.87|685.08|682.68|0
1649433270000|2022-04-08 15:54:30|684.89|682.49|685.27|682.87|685.27|682.87|684.89|682.49|0
1649433280000|2022-04-08 15:54:40|684.89|682.49|684.52|682.12|684.89|682.49|684.52|682.12|0
1649433290000|2022-04-08 15:54:50|684.33|681.93|684.14|681.74|684.7|682.3|684.14|681.74|0
1649433300000|2022-04-08 15:55:00|684.33|681.93|683.95|681.55|684.33|681.93|683.95|681.55|0
1649433310000|2022-04-08 15:55:10|684.14|681.74|683.39|680.99|684.14|681.74|683.39|680.99|0
1649433320000|2022-04-08 15:55:20|683.2|680.8|683.86|681.46|683.86|681.46|683.2|680.8|0
1649433330000|2022-04-08 15:55:30|684.14|681.74|684.51|682.11|684.51|682.11|683.95|681.55|0
1649433340000|2022-04-08 15:55:40|684.33|681.93|683.39|680.99|684.33|681.93|683.39|680.99|0
1649433350000|2022-04-08 15:55:50|683.76|681.36|683.39|680.99|683.76|681.36|683.2|680.8|0
1649433360000|2022-04-08 15:56:00|683.95|681.55|683.95|681.55|683.95|681.55|683.95|681.55|0
1649433370000|2022-04-08 15:56:10|683.76|681.36|683.95|681.55|683.95|681.55|683.76|681.36|0
1649433380000|2022-04-08 15:56:20|684.14|681.74|684.89|682.49|684.89|682.49|684.14|681.74|0
1649433390000|2022-04-08 15:56:30|684.7|682.3|685.45|683.05|685.45|683.05|684.7|682.3|0
1649433400000|2022-04-08 15:56:40|685.35|682.95|685.64|683.24|685.64|683.24|685.35|682.95|0
1649433410000|2022-04-08 15:56:50|685.83|683.43|686.2|683.8|686.2|683.8|685.83|683.43|0
1649433420000|2022-04-08 15:57:00|686.39|683.99|686.01|683.61|686.48|684.08|686.01|683.61|0
1649433430000|2022-04-08 15:57:10|685.45|683.05|685.26|682.86|685.45|683.05|685.26|682.86|0
1649433440000|2022-04-08 15:57:20|685.45|683.05|686.01|683.61|686.2|683.8|685.45|683.05|0
1649433450000|2022-04-08 15:57:30|686.2|683.8|686.2|683.8|686.39|683.99|686.2|683.8|0
1649433460000|2022-04-08 15:57:40|685.83|683.43|686.39|683.99|686.39|683.99|685.83|683.43|0
1649433470000|2022-04-08 15:57:50|686.58|684.18|686.95|684.55|686.95|684.55|686.58|684.18|0
1649433480000|2022-04-08 15:58:00|686.58|684.18|686.39|683.99|686.58|684.18|686.39|683.99|0
1649433490000|2022-04-08 15:58:10|686.58|684.18|686.76|684.36|686.95|684.55|686.58|684.18|0
1649433500000|2022-04-08 15:58:20|686.39|683.99|685.83|683.43|686.39|683.99|685.83|683.43|0
1649433510000|2022-04-08 15:58:30|686.01|683.61|686.01|683.61|686.2|683.8|686.01|683.61|0
1649433520000|2022-04-08 15:58:40|686.2|683.8|686.39|683.99|686.39|683.99|686.01|683.61|0
1649433530000|2022-04-08 15:58:50|686.1|683.7|686.58|684.18|686.58|684.18|686.1|683.7|0
1649433540000|2022-04-08 15:59:00|686.67|684.27|686.76|684.36|686.76|684.36|686.39|683.99|0
1649433550000|2022-04-08 15:59:10|687.14|684.74|687.23|684.83|687.23|684.83|687.14|684.74|0
1649433560000|2022-04-08 15:59:20|687.14|684.74|686.58|684.18|687.14|684.74|686.58|684.18|0
1649433570000|2022-04-08 15:59:30|686.76|684.36|686.85|684.45|686.85|684.45|686.58|684.18|0
1649433580000|2022-04-08 15:59:40|687.04|684.64|686.01|683.61|687.04|684.64|686.01|683.61|0
1649433590000|2022-04-08 15:59:50|686.1|683.7|685.83|683.43|686.2|683.8|685.83|683.43|0
1649433600000|2022-04-08 16:00:00|685.64|683.24|686.39|683.99|686.39|683.99|685.64|683.24|0
1649433610000|2022-04-08 16:00:10|686.48|684.08|687.89|685.49|687.89|685.49|686.48|684.08|0
1649433620000|2022-04-08 16:00:20|687.7|685.3|687.33|684.93|687.98|685.58|686.95|684.55|0
1649433630000|2022-04-08 16:00:30|687.51|685.11|686.01|683.61|687.51|685.11|686.01|683.61|0
1649433640000|2022-04-08 16:00:40|685.83|683.43|686.1|683.7|686.1|683.7|685.64|683.24|0
1649433650000|2022-04-08 16:00:50|686.39|683.99|686.01|683.61|686.39|683.99|686.01|683.61|0
1649433660000|2022-04-08 16:01:00|686.2|683.8|686.39|683.99|686.39|683.99|685.83|683.43|0
1649433670000|2022-04-08 16:01:10|686.58|684.18|686.58|684.18|686.58|684.18|686.48|684.08|0
1649433680000|2022-04-08 16:01:20|686.76|684.36|686.58|684.18|686.95|684.55|686.39|683.99|0
1649433690000|2022-04-08 16:01:30|686.39|683.99|686.2|683.8|686.58|684.18|686.2|683.8|0
1649433700000|2022-04-08 16:01:40|685.82|683.42|686.2|683.8|686.2|683.8|685.45|683.05|0
1649433710000|2022-04-08 16:01:50|686.58|684.18|686.95|684.55|687.14|684.74|686.58|684.18|0
1649433720000|2022-04-08 16:02:00|686.39|683.99|686.2|683.8|686.39|683.99|686.2|683.8|0
1649433730000|2022-04-08 16:02:10|686.01|683.61|685.35|682.95|686.01|683.61|685.35|682.95|0
1649433740000|2022-04-08 16:02:20|685.45|683.05|685.45|683.05|685.64|683.24|685.45|683.05|0
1649433750000|2022-04-08 16:02:30|686.01|683.61|685.64|683.24|686.01|683.61|685.64|683.24|0
1649433760000|2022-04-08 16:02:40|685.82|683.42|685.64|683.24|685.82|683.42|685.45|683.05|0
1649433770000|2022-04-08 16:02:50|685.54|683.14|686.01|683.61|686.01|683.61|685.45|683.05|0
1649433780000|2022-04-08 16:03:00|686.39|683.99|686.39|683.99|686.39|683.99|686.39|683.99|0
1649433790000|2022-04-08 16:03:10|686.01|683.61|686.2|683.8|686.57|684.17|686.01|683.61|0
1649433800000|2022-04-08 16:03:20|685.82|683.42|686.01|683.61|686.2|683.8|685.82|683.42|0
1649433810000|2022-04-08 16:03:30|686.39|683.99|686.48|684.08|686.57|684.17|686.39|683.99|0
1649433820000|2022-04-08 16:03:40|686.57|684.17|686.57|684.17|686.57|684.17|686.29|683.89|0
1649433830000|2022-04-08 16:03:50|686.39|683.99|687.14|684.74|687.14|684.74|686.39|683.99|0
1649433840000|2022-04-08 16:04:00|687.33|684.93|687.51|685.11|687.51|685.11|687.33|684.93|0
1649433850000|2022-04-08 16:04:10|687.89|685.49|687.7|685.3|687.89|685.49|687.7|685.3|0
1649433860000|2022-04-08 16:04:20|687.51|685.11|687.51|685.11|687.51|685.11|687.33|684.93|0
1649433870000|2022-04-08 16:04:30|687.14|684.74|686.95|684.55|687.14|684.74|686.95|684.55|0
1649433880000|2022-04-08 16:04:40|687.04|684.64|686.66|684.26|687.04|684.64|686.57|684.17|0
1649433890000|2022-04-08 16:04:50|686.76|684.36|686.66|684.26|686.76|684.36|686.39|683.99|0
1649433900000|2022-04-08 16:05:00|686.57|684.17|686.39|683.99|686.57|684.17|686.39|683.99|0
1649433910000|2022-04-08 16:05:10|686.76|684.36|687.6|685.2|687.6|685.2|686.76|684.36|0
1649433920000|2022-04-08 16:05:20|687.89|685.49|687.14|684.74|687.89|685.49|687.14|684.74|0
1649433930000|2022-04-08 16:05:30|686.95|684.55|686.95|684.55|686.95|684.55|686.76|684.36|0
1649433940000|2022-04-08 16:05:40|686.85|684.45|686.76|684.36|686.85|684.45|686.76|684.36|0
1649433950000|2022-04-08 16:05:50|686.57|684.17|686.57|684.17|686.66|684.26|686.57|684.17|0
1649433960000|2022-04-08 16:06:00|686.39|683.99|686.01|683.61|686.39|683.99|686.01|683.61|0
1649433970000|2022-04-08 16:06:10|686.2|683.8|686.39|683.99|686.39|683.99|686.2|683.8|0
1649433980000|2022-04-08 16:06:20|686.2|683.8|686.01|683.61|686.2|683.8|686.01|683.61|0
1649433990000|2022-04-08 16:06:30|686.2|683.8|686.39|683.99|686.39|683.99|686.01|683.61|0
1649434000000|2022-04-08 16:06:40|686.76|684.36|686.76|684.36|686.95|684.55|686.66|684.26|0
1649434010000|2022-04-08 16:06:50|686.95|684.55|686.39|683.99|686.95|684.55|686.39|683.99|0
1649434020000|2022-04-08 16:07:00|686.2|683.8|686.01|683.61|686.2|683.8|686.01|683.61|0
1649434030000|2022-04-08 16:07:10|686.1|683.7|686.39|683.99|686.39|683.99|686.1|683.7|0
1649434040000|2022-04-08 16:07:20|686.2|683.8|686.39|683.99|686.57|684.17|686.2|683.8|0
1649434050000|2022-04-08 16:07:30|686.01|683.61|686.2|683.8|686.2|683.8|686.01|683.61|0
1649434060000|2022-04-08 16:07:40|686.1|683.7|685.26|682.86|686.1|683.7|685.26|682.86|0
1649434070000|2022-04-08 16:07:50|684.88|682.48|685.26|682.86|685.26|682.86|684.88|682.48|0
1649434080000|2022-04-08 16:08:00|685.07|682.67|684.32|681.92|685.07|682.67|684.32|681.92|0
1649434090000|2022-04-08 16:08:10|684.51|682.11|684.7|682.3|684.88|682.48|684.51|682.11|0
1649434100000|2022-04-08 16:08:20|684.51|682.11|684.7|682.3|684.7|682.3|684.32|681.92|0
1649434110000|2022-04-08 16:08:30|684.88|682.48|684.7|682.3|684.88|682.48|684.7|682.3|0
1649434120000|2022-04-08 16:08:40|685.26|682.86|685.63|683.23|685.63|683.23|685.26|682.86|0
1649434130000|2022-04-08 16:08:50|685.82|683.42|686.38|683.98|686.38|683.98|685.82|683.42|0
1649434140000|2022-04-08 16:09:00|686.76|684.36|687.14|684.74|687.14|684.74|686.76|684.36|0
1649434150000|2022-04-08 16:09:10|687.32|684.92|687.32|684.92|687.32|684.92|687.14|684.74|0
1649434160000|2022-04-08 16:09:20|686.95|684.55|686.38|683.98|686.95|684.55|686.38|683.98|0
1649434170000|2022-04-08 16:09:30|686.57|684.17|686.2|683.8|686.76|684.36|686.2|683.8|0
1649434180000|2022-04-08 16:09:40|685.91|683.51|685.63|683.23|685.91|683.51|685.63|683.23|0
1649434190000|2022-04-08 16:09:50|685.82|683.42|685.82|683.42|685.82|683.42|685.63|683.23|0
1649434200000|2022-04-08 16:10:00|685.45|683.05|685.63|683.23|685.63|683.23|685.45|683.05|0
1649434210000|2022-04-08 16:10:10|685.82|683.42|685.45|683.05|685.82|683.42|685.45|683.05|0
1649434220000|2022-04-08 16:10:20|685.26|682.86|684.88|682.48|685.26|682.86|684.88|682.48|0
1649434230000|2022-04-08 16:10:30|685.07|682.67|686.01|683.61|686.01|683.61|685.07|682.67|0
1649434240000|2022-04-08 16:10:40|685.82|683.42|686.2|683.8|686.38|683.98|685.82|683.42|0
1649434250000|2022-04-08 16:10:50|686.38|683.98|686.76|684.36|686.76|684.36|686.38|683.98|0
1649434260000|2022-04-08 16:11:00|687.13|684.73|687.13|684.73|687.13|684.73|686.95|684.55|0
1649434270000|2022-04-08 16:11:10|687.04|684.64|687.7|685.3|687.7|685.3|687.04|684.64|0
1649434280000|2022-04-08 16:11:20|687.89|685.49|687.7|685.3|687.89|685.49|687.7|685.3|0
1649434290000|2022-04-08 16:11:30|687.13|684.73|686.38|683.98|687.13|684.73|686.38|683.98|0
1649434300000|2022-04-08 16:11:40|686.76|684.36|686.2|683.8|686.95|684.55|686.2|683.8|0
1649434310000|2022-04-08 16:11:50|686.38|683.98|686.2|683.8|686.57|684.17|686.2|683.8|0
1649434320000|2022-04-08 16:12:00|686.01|683.61|685.82|683.42|686.01|683.61|685.82|683.42|0
1649434330000|2022-04-08 16:12:10|686.01|683.61|686.01|683.61|686.2|683.8|686.01|683.61|0
1649434340000|2022-04-08 16:12:20|685.82|683.42|685.44|683.04|685.82|683.42|685.44|683.04|0
1649434350000|2022-04-08 16:12:30|685.35|682.95|684.32|681.92|685.35|682.95|684.32|681.92|0
1649434360000|2022-04-08 16:12:40|683.85|681.45|684.32|681.92|684.69|682.29|683.85|681.45|0
1649434370000|2022-04-08 16:12:50|684.51|682.11|684.13|681.73|684.51|682.11|684.13|681.73|0
1649434380000|2022-04-08 16:13:00|683.94|681.54|684.13|681.73|684.13|681.73|683.94|681.54|0
1649434390000|2022-04-08 16:13:10|683.76|681.36|683.57|681.17|683.76|681.36|683.57|681.17|0
1649434400000|2022-04-08 16:13:20|683.38|680.98|683.57|681.17|683.57|681.17|683.38|680.98|0
1649434410000|2022-04-08 16:13:30|683.38|680.98|682.45|680.05|683.38|680.98|682.45|680.05|0
1649434420000|2022-04-08 16:13:40|682.26|679.86|682.45|680.05|682.45|680.05|682.07|679.67|0
1649434430000|2022-04-08 16:13:50|682.63|680.23|683.47|681.07|683.47|681.07|682.63|680.23|0
1649434440000|2022-04-08 16:14:00|683.38|680.98|683.76|681.36|683.76|681.36|683.38|680.98|0
1649434450000|2022-04-08 16:14:10|683.94|681.54|683.85|681.45|683.94|681.54|683.85|681.45|0
1649434460000|2022-04-08 16:14:20|683.94|681.54|684.32|681.92|684.32|681.92|683.94|681.54|0
1649434470000|2022-04-08 16:14:30|684.51|682.11|684.32|681.92|684.51|682.11|684.32|681.92|0
1649434480000|2022-04-08 16:14:40|684.51|682.11|684.69|682.29|684.69|682.29|684.51|682.11|0
1649434490000|2022-04-08 16:14:50|684.88|682.48|684.69|682.29|684.88|682.48|684.69|682.29|0
1649434500000|2022-04-08 16:15:00|685.07|682.67|684.51|682.11|685.07|682.67|684.51|682.11|0
1649434510000|2022-04-08 16:15:10|684.32|681.92|683.57|681.17|684.32|681.92|683.57|681.17|0
1649434520000|2022-04-08 16:15:20|683.76|681.36|683.76|681.36|683.76|681.36|683.76|681.36|0
1649434530000|2022-04-08 16:15:30|682.82|680.42|682.82|680.42|683.01|680.61|682.82|680.42|0
1649434540000|2022-04-08 16:15:40|683.01|680.61|683.19|680.79|683.19|680.79|683.01|680.61|0
1649434550000|2022-04-08 16:15:50|683.38|680.98|682.82|680.42|683.38|680.98|682.63|680.23|0
1649434560000|2022-04-08 16:16:00|683.01|680.61|683.01|680.61|683.01|680.61|682.82|680.42|0
1649434570000|2022-04-08 16:16:10|683.19|680.79|683.57|681.17|683.57|681.17|683.19|680.79|0
1649434580000|2022-04-08 16:16:20|683.76|681.36|684.13|681.73|684.13|681.73|683.76|681.36|0
1649434590000|2022-04-08 16:16:30|683.94|681.54|684.32|681.92|684.51|682.11|683.94|681.54|0
1649434600000|2022-04-08 16:16:40|684.22|681.82|684.69|682.29|684.69|682.29|684.13|681.73|0
1649434610000|2022-04-08 16:16:50|683.94|681.54|683.57|681.17|683.94|681.54|683.57|681.17|0
1649434620000|2022-04-08 16:17:00|684.6|682.2|684.69|682.29|684.88|682.48|684.51|682.11|0
1649434630000|2022-04-08 16:17:10|684.51|682.11|684.88|682.48|684.88|682.48|684.51|682.11|0
1649434640000|2022-04-08 16:17:20|685.07|682.67|685.26|682.86|685.26|682.86|685.07|682.67|0
1649434650000|2022-04-08 16:17:30|685.44|683.04|686.57|684.17|686.57|684.17|685.44|683.04|0
1649434660000|2022-04-08 16:17:40|686.38|683.98|686.76|684.36|687.13|684.73|686.38|683.98|0
1649434670000|2022-04-08 16:17:50|686.57|684.17|686.01|683.61|686.57|684.17|686.01|683.61|0
1649434680000|2022-04-08 16:18:00|686.19|683.79|685.82|683.42|686.19|683.79|685.82|683.42|0
1649434690000|2022-04-08 16:18:10|685.63|683.23|686.01|683.61|686.01|683.61|685.63|683.23|0
1649434700000|2022-04-08 16:18:20|685.63|683.23|686.01|683.61|686.01|683.61|685.63|683.23|0
1649434710000|2022-04-08 16:18:30|686.19|683.79|686.38|683.98|686.38|683.98|686.19|683.79|0
1649434720000|2022-04-08 16:18:40|685.82|683.42|686.38|683.98|686.38|683.98|685.82|683.42|0
1649434730000|2022-04-08 16:18:50|686.57|684.17|686|683.6|686.57|684.17|686|683.6|0
1649434740000|2022-04-08 16:19:00|686.1|683.7|686.57|684.17|686.57|684.17|686.1|683.7|0
1649434750000|2022-04-08 16:19:10|686.76|684.36|687.51|685.11|687.51|685.11|686.76|684.36|0
1649434760000|2022-04-08 16:19:20|687.88|685.48|687.88|685.48|687.88|685.48|687.69|685.29|0
1649434770000|2022-04-08 16:19:30|688.26|685.86|688.26|685.86|688.54|686.14|688.26|685.86|0
1649434780000|2022-04-08 16:19:40|687.88|685.48|687.88|685.48|687.88|685.48|687.69|685.29|0
1649434790000|2022-04-08 16:19:50|687.51|685.11|687.69|685.29|687.69|685.29|687.32|684.92|0
1649434800000|2022-04-08 16:20:00|687.88|685.48|687.88|685.48|687.88|685.48|687.51|685.11|0
1649434810000|2022-04-08 16:20:10|688.07|685.67|687.69|685.29|688.26|685.86|687.69|685.29|0
1649434820000|2022-04-08 16:20:20|687.88|685.48|687.51|685.11|687.88|685.48|687.51|685.11|0
1649434830000|2022-04-08 16:20:30|687.69|685.29|688.82|686.42|688.82|686.42|687.69|685.29|0
1649434840000|2022-04-08 16:20:40|688.44|686.04|687.88|685.48|688.63|686.23|687.88|685.48|0
1649434850000|2022-04-08 16:20:50|688.07|685.67|688.07|685.67|688.26|685.86|688.07|685.67|0
1649434860000|2022-04-08 16:21:00|687.88|685.48|688.26|685.86|688.44|686.04|687.88|685.48|0
1649434870000|2022-04-08 16:21:10|688.07|685.67|688.26|685.86|688.26|685.86|688.07|685.67|0
1649434880000|2022-04-08 16:21:20|688.63|686.23|688.63|686.23|688.82|686.42|688.63|686.23|0
1649434890000|2022-04-08 16:21:30|689.2|686.8|690.32|687.92|690.32|687.92|689.2|686.8|0
1649434900000|2022-04-08 16:21:40|690.7|688.3|690.32|687.92|690.98|688.58|690.14|687.74|0
1649434910000|2022-04-08 16:21:50|690.23|687.83|689.95|687.55|690.23|687.83|689.95|687.55|0
1649434920000|2022-04-08 16:22:00|690.51|688.11|689.95|687.55|690.51|688.11|689.95|687.55|0
1649434930000|2022-04-08 16:22:10|690.14|687.74|690.14|687.74|690.23|687.83|690.14|687.74|0
1649434940000|2022-04-08 16:22:20|689.95|687.55|689.76|687.36|689.95|687.55|689.76|687.36|0
1649434950000|2022-04-08 16:22:30|690.14|687.74|690.51|688.11|690.51|688.11|690.14|687.74|0
1649434960000|2022-04-08 16:22:40|690.32|687.92|690.41|688.01|690.51|688.11|690.32|687.92|0
1649434970000|2022-04-08 16:22:50|690.51|688.11|690.51|688.11|690.7|688.3|690.32|687.92|0
1649434980000|2022-04-08 16:23:00|690.32|687.92|689.57|687.17|690.32|687.92|689.57|687.17|0
1649434990000|2022-04-08 16:23:10|689.95|687.55|689.57|687.17|689.95|687.55|689.57|687.17|0
1649435000000|2022-04-08 16:23:20|689.47|687.07|689.57|687.17|689.57|687.17|689.47|687.07|0
1649435010000|2022-04-08 16:23:30|688.82|686.42|688.63|686.23|688.82|686.42|688.63|686.23|0
1649435020000|2022-04-08 16:23:40|688.82|686.42|688.44|686.04|688.82|686.42|688.44|686.04|0
1649435030000|2022-04-08 16:23:50|688.82|686.42|689.2|686.8|689.2|686.8|688.82|686.42|0
1649435040000|2022-04-08 16:24:00|689.01|686.61|689.01|686.61|689.01|686.61|689.01|686.61|0
1649435050000|2022-04-08 16:24:10|688.82|686.42|689.01|686.61|689.01|686.61|688.82|686.42|0
1649435060000|2022-04-08 16:24:20|688.91|686.51|689.01|686.61|689.2|686.8|688.91|686.51|0
1649435070000|2022-04-08 16:24:30|689.38|686.98|689.57|687.17|689.57|687.17|689.38|686.98|0
1649435080000|2022-04-08 16:24:40|689.95|687.55|690.14|687.74|690.14|687.74|689.76|687.36|0
1649435090000|2022-04-08 16:24:50|689.95|687.55|690.51|688.11|690.51|688.11|689.95|687.55|0
1649435100000|2022-04-08 16:25:00|690.32|687.92|690.32|687.92|690.32|687.92|690.13|687.73|0
1649435110000|2022-04-08 16:25:10|690.13|687.73|690.13|687.73|690.13|687.73|690.13|687.73|0
1649435120000|2022-04-08 16:25:20|690.32|687.92|690.51|688.11|690.7|688.3|690.32|687.92|0
1649435130000|2022-04-08 16:25:30|690.7|688.3|690.7|688.3|690.89|688.49|690.51|688.11|0
1649435140000|2022-04-08 16:25:40|690.51|688.11|692.02|689.62|692.02|689.62|690.51|688.11|0
1649435150000|2022-04-08 16:25:50|691.83|689.43|692.02|689.62|692.02|689.62|691.64|689.24|0
1649435160000|2022-04-08 16:26:00|692.2|689.8|691.64|689.24|692.2|689.8|691.64|689.24|0
1649435170000|2022-04-08 16:26:10|691.45|689.05|691.26|688.86|691.45|689.05|691.26|688.86|0
1649435180000|2022-04-08 16:26:20|691.45|689.05|690.89|688.49|691.45|689.05|690.89|688.49|0
1649435190000|2022-04-08 16:26:30|691.07|688.67|691.17|688.77|691.17|688.77|690.89|688.49|0
1649435200000|2022-04-08 16:26:40|691.26|688.86|691.45|689.05|691.64|689.24|691.26|688.86|0
1649435210000|2022-04-08 16:26:50|691.64|689.24|692.02|689.62|692.02|689.62|691.64|689.24|0
1649435220000|2022-04-08 16:27:00|692.2|689.8|691.83|689.43|692.2|689.8|691.83|689.43|0
1649435230000|2022-04-08 16:27:10|691.64|689.24|691.64|689.24|692.02|689.62|691.64|689.24|0
1649435240000|2022-04-08 16:27:20|692.02|689.62|691.83|689.43|692.02|689.62|691.73|689.33|0
1649435250000|2022-04-08 16:27:30|692.02|689.62|692.2|689.8|692.2|689.8|692.02|689.62|0
1649435260000|2022-04-08 16:27:40|692.02|689.62|692.02|689.62|692.02|689.62|691.83|689.43|0
1649435270000|2022-04-08 16:27:50|691.83|689.43|692.02|689.62|692.02|689.62|691.83|689.43|0
1649435280000|2022-04-08 16:28:00|691.83|689.43|690.05|687.65|691.83|689.43|690.05|687.65|0
1649435290000|2022-04-08 16:28:10|690.23|687.83|691.04|688.64|691.23|688.83|690.23|687.83|0
1649435300000|2022-04-08 16:28:20|691.42|689.02|691.42|689.02|691.42|689.02|691.42|689.02|0
1649435310000|2022-04-08 16:28:30|691.61|689.21|692.17|689.77|692.17|689.77|691.61|689.21|0
1649435320000|2022-04-08 16:28:40|691.99|689.59|692.93|690.53|692.93|690.53|691.8|689.4|0
1649435330000|2022-04-08 16:28:50|692.74|690.34|692.17|689.77|692.74|690.34|692.17|689.77|0
1649435340000|2022-04-08 16:29:00|692.36|689.96|692.74|690.34|692.74|690.34|692.36|689.96|0
1649435350000|2022-04-08 16:29:10|692.93|690.53|692.74|690.34|692.93|690.53|692.74|690.34|0
1649435360000|2022-04-08 16:29:20|692.93|690.53|692.36|689.96|692.93|690.53|692.36|689.96|0
1649435370000|2022-04-08 16:29:30|692.17|689.77|692.26|689.86|692.26|689.86|692.17|689.77|0
1649435380000|2022-04-08 16:29:40|691.99|689.59|691.99|689.59|692.08|689.68|691.99|689.59|0
1649435390000|2022-04-08 16:29:50|691.8|689.4|691.51|689.11|691.8|689.4|691.51|689.11|0
1649435400000|2022-04-08 16:30:00|691.42|689.02|691.42|689.02|691.7|689.3|691.42|689.02|0
1649435410000|2022-04-08 16:30:10|691.23|688.83|691.42|689.02|691.42|689.02|691.23|688.83|0
1649435420000|2022-04-08 16:30:20|691.04|688.64|690.67|688.27|691.04|688.64|690.67|688.27|0
1649435430000|2022-04-08 16:30:30|690.48|688.08|690.67|688.27|690.67|688.27|690.48|688.08|0
1649435440000|2022-04-08 16:30:40|690.29|687.89|690.48|688.08|690.48|688.08|690.29|687.89|0
1649435450000|2022-04-08 16:30:50|690.67|688.27|690.29|687.89|690.67|688.27|690.29|687.89|0
1649435460000|2022-04-08 16:31:00|690.1|687.7|690.29|687.89|690.29|687.89|690.1|687.7|0
1649435470000|2022-04-08 16:31:10|690.1|687.7|689.35|686.95|690.1|687.7|689.35|686.95|0
1649435480000|2022-04-08 16:31:20|689.54|687.14|689.16|686.76|689.54|687.14|688.97|686.57|0
1649435490000|2022-04-08 16:31:30|688.41|686.01|687.85|685.45|688.41|686.01|687.85|685.45|0
1649435500000|2022-04-08 16:31:40|688.79|686.39|688.97|686.57|688.97|686.57|688.79|686.39|0
1649435510000|2022-04-08 16:31:50|688.79|686.39|688.41|686.01|688.79|686.39|688.41|686.01|0
1649435520000|2022-04-08 16:32:00|688.78|686.38|688.78|686.38|688.97|686.57|688.78|686.38|0
1649435530000|2022-04-08 16:32:10|688.6|686.2|688.78|686.38|688.78|686.38|688.6|686.2|0
1649435540000|2022-04-08 16:32:20|688.97|686.57|688.97|686.57|688.97|686.57|688.6|686.2|0
1649435550000|2022-04-08 16:32:30|688.41|686.01|687.75|685.35|688.41|686.01|687.75|685.35|0
1649435560000|2022-04-08 16:32:40|687.84|685.44|687.28|684.88|687.84|685.44|686.91|684.51|0
1649435570000|2022-04-08 16:32:50|687.09|684.69|686.72|684.32|687.09|684.69|686.72|684.32|0
1649435580000|2022-04-08 16:33:00|687.09|684.69|686.53|684.13|687.09|684.69|686.53|684.13|0
1649435590000|2022-04-08 16:33:10|686.43|684.03|686.72|684.32|686.72|684.32|686.43|684.03|0
1649435600000|2022-04-08 16:33:20|686.81|684.41|687.28|684.88|687.28|684.88|686.81|684.41|0
1649435610000|2022-04-08 16:33:30|687.47|685.07|687.66|685.26|688.03|685.63|687.47|685.07|0
1649435620000|2022-04-08 16:33:40|687.84|685.44|687.84|685.44|687.84|685.44|687.66|685.26|0
1649435630000|2022-04-08 16:33:50|687.93|685.53|687.66|685.26|687.93|685.53|687.66|685.26|0
1649435640000|2022-04-08 16:34:00|687.84|685.44|687.84|685.44|688.03|685.63|687.84|685.44|0
1649435650000|2022-04-08 16:34:10|688.03|685.63|687.09|684.69|688.03|685.63|687.09|684.69|0
1649435660000|2022-04-08 16:34:20|687.28|684.88|687.28|684.88|687.47|685.07|687.28|684.88|0
1649435670000|2022-04-08 16:34:30|687.47|685.07|687.47|685.07|687.47|685.07|687.28|684.88|0
1649435680000|2022-04-08 16:34:40|687.28|684.88|687.28|684.88|687.47|685.07|687.28|684.88|0
1649435690000|2022-04-08 16:34:50|687.47|685.07|686.9|684.5|687.47|685.07|686.9|684.5|0
1649435700000|2022-04-08 16:35:00|687.66|685.26|687.84|685.44|687.84|685.44|687.47|685.07|0
1649435710000|2022-04-08 16:35:10|688.03|685.63|688.22|685.82|688.22|685.82|688.03|685.63|0
1649435720000|2022-04-08 16:35:20|688.03|685.63|687.47|685.07|688.03|685.63|687.47|685.07|0
1649435730000|2022-04-08 16:35:30|687.66|685.26|687.66|685.26|687.66|685.26|687.66|685.26|0
1649435740000|2022-04-08 16:35:40|687.47|685.07|687.47|685.07|687.47|685.07|687.47|685.07|0
1649435750000|2022-04-08 16:35:50|687.66|685.26|686.9|684.5|687.66|685.26|686.53|684.13|0
1649435760000|2022-04-08 16:36:00|687.28|684.88|686.9|684.5|687.28|684.88|686.9|684.5|0
1649435770000|2022-04-08 16:36:10|687.09|684.69|687.09|684.69|687.28|684.88|687.09|684.69|0
1649435780000|2022-04-08 16:36:20|687.28|684.88|687.09|684.69|687.28|684.88|686.9|684.5|0
1649435790000|2022-04-08 16:36:30|687.47|685.07|687.66|685.26|687.66|685.26|687.47|685.07|0
1649435800000|2022-04-08 16:36:40|687.84|685.44|687.84|685.44|688.03|685.63|687.84|685.44|0
1649435810000|2022-04-08 16:36:50|688.03|685.63|688.03|685.63|688.03|685.63|687.84|685.44|0
1649435820000|2022-04-08 16:37:00|687.84|685.44|688.03|685.63|688.03|685.63|687.65|685.25|0
1649435830000|2022-04-08 16:37:10|687.84|685.44|688.03|685.63|688.03|685.63|687.84|685.44|0
1649435840000|2022-04-08 16:37:20|687.84|685.44|687.47|685.07|687.84|685.44|687.47|685.07|0
1649435850000|2022-04-08 16:37:30|687.28|684.88|687.09|684.69|687.28|684.88|686.9|684.5|0
1649435860000|2022-04-08 16:37:40|687.47|685.07|687.56|685.16|687.56|685.16|687.47|685.07|0
1649435870000|2022-04-08 16:37:50|687.65|685.25|687.65|685.25|687.65|685.25|687.56|685.16|0
1649435880000|2022-04-08 16:38:00|687.47|685.07|688.03|685.63|688.03|685.63|687.47|685.07|0
1649435890000|2022-04-08 16:38:10|688.22|685.82|688.41|686.01|688.41|686.01|688.22|685.82|0
1649435900000|2022-04-08 16:38:20|688.22|685.82|687.47|685.07|688.41|686.01|687.28|684.88|0
1649435910000|2022-04-08 16:38:30|687.65|685.25|688.22|685.82|688.22|685.82|687.65|685.25|0
1649435920000|2022-04-08 16:38:40|688.41|686.01|688.22|685.82|688.41|686.01|688.22|685.82|0
1649435930000|2022-04-08 16:38:50|688.41|686.01|688.22|685.82|688.41|686.01|688.03|685.63|0
1649435940000|2022-04-08 16:39:00|688.41|686.01|688.41|686.01|688.59|686.19|688.41|686.01|0
1649435950000|2022-04-08 16:39:10|688.59|686.19|688.41|686.01|688.59|686.19|688.41|686.01|0
1649435960000|2022-04-08 16:39:20|688.22|685.82|688.59|686.19|688.59|686.19|688.03|685.63|0
1649435970000|2022-04-08 16:39:30|688.41|686.01|688.78|686.38|688.78|686.38|688.41|686.01|0
1649435980000|2022-04-08 16:39:40|688.59|686.19|688.78|686.38|688.78|686.38|688.59|686.19|0
1649436000000|2022-04-08 16:40:00|688.97|686.57|688.78|686.38|688.97|686.57|688.59|686.19|0
1649436010000|2022-04-08 16:40:10|688.41|686.01|688.41|686.01|688.41|686.01|688.31|685.91|0
1649436020000|2022-04-08 16:40:20|688.22|685.82|687.93|685.53|688.22|685.82|687.93|685.53|0
1649436030000|2022-04-08 16:40:30|687.84|685.44|688.59|686.19|688.59|686.19|687.84|685.44|0
1649436040000|2022-04-08 16:40:40|688.78|686.38|688.78|686.38|688.78|686.38|688.59|686.19|0
1649436050000|2022-04-08 16:40:50|688.97|686.57|689.16|686.76|689.16|686.76|688.97|686.57|0
1649436060000|2022-04-08 16:41:00|688.97|686.57|689.53|687.13|689.53|687.13|688.97|686.57|0
1649436070000|2022-04-08 16:41:10|689.35|686.95|689.53|687.13|689.53|687.13|689.16|686.76|0
1649436080000|2022-04-08 16:41:20|689.72|687.32|689.72|687.32|690.29|687.89|689.72|687.32|0
1649436090000|2022-04-08 16:41:30|689.35|686.95|688.97|686.57|689.35|686.95|688.97|686.57|0
1649436100000|2022-04-08 16:41:40|688.78|686.38|689.25|686.85|689.25|686.85|688.78|686.38|0
1649436110000|2022-04-08 16:41:50|688.78|686.38|688.59|686.19|688.97|686.57|688.59|686.19|0
1649436120000|2022-04-08 16:42:00|688.78|686.38|688.97|686.57|689.16|686.76|688.78|686.38|0
1649436130000|2022-04-08 16:42:10|688.87|686.47|688.97|686.57|689.16|686.76|688.87|686.47|0
1649436140000|2022-04-08 16:42:20|689.34|686.94|688.03|685.63|689.53|687.13|688.03|685.63|0
1649436150000|2022-04-08 16:42:30|688.22|685.82|688.22|685.82|688.22|685.82|687.65|685.25|0
1649436160000|2022-04-08 16:42:40|688.4|686|688.59|686.19|688.97|686.57|688.4|686|0
1649436170000|2022-04-08 16:42:50|688.78|686.38|688.59|686.19|688.78|686.38|688.59|686.19|0
1649436180000|2022-04-08 16:43:00|688.78|686.38|688.12|685.72|688.78|686.38|688.03|685.63|0
1649436190000|2022-04-08 16:43:10|687.84|685.44|687.65|685.25|687.84|685.44|687.46|685.06|0
1649436200000|2022-04-08 16:43:20|687.46|685.06|687.55|685.15|687.55|685.15|687.28|684.88|0
1649436210000|2022-04-08 16:43:30|687.46|685.06|687.28|684.88|687.65|685.25|687.28|684.88|0
1649436220000|2022-04-08 16:43:40|687.09|684.69|687.28|684.88|687.46|685.06|687.09|684.69|0
1649436230000|2022-04-08 16:43:50|687.46|685.06|687.65|685.25|687.65|685.25|687.28|684.88|0
1649436240000|2022-04-08 16:44:00|687.46|685.06|687.28|684.88|687.46|685.06|687.09|684.69|0
1649436250000|2022-04-08 16:44:10|687.46|685.06|688.59|686.19|688.59|686.19|687.46|685.06|0
1649436260000|2022-04-08 16:44:20|688.4|686|688.03|685.63|688.4|686|688.03|685.63|0
1649436270000|2022-04-08 16:44:30|687.84|685.44|687.84|685.44|688.03|685.63|687.84|685.44|0
1649436280000|2022-04-08 16:44:40|688.03|685.63|687.93|685.53|688.03|685.63|687.93|685.53|0
1649436290000|2022-04-08 16:44:50|687.84|685.44|687.65|685.25|687.84|685.44|687.65|685.25|0
1649436300000|2022-04-08 16:45:00|687.46|685.06|687.65|685.25|687.65|685.25|687.46|685.06|0
1649436310000|2022-04-08 16:45:10|687.84|685.44|687.28|684.88|687.84|685.44|687.28|684.88|0
1649436320000|2022-04-08 16:45:20|687.09|684.69|687.46|685.06|687.65|685.25|687.09|684.69|0
1649436330000|2022-04-08 16:45:30|687.65|685.25|688.03|685.63|688.22|685.82|687.65|685.25|0
1649436340000|2022-04-08 16:45:40|688.12|685.72|688.78|686.38|688.78|686.38|688.12|685.72|0
1649436350000|2022-04-08 16:45:50|688.59|686.19|688.21|685.81|688.59|686.19|688.21|685.81|0
1649436360000|2022-04-08 16:46:00|688.03|685.63|688.03|685.63|688.03|685.63|688.03|685.63|0
1649436370000|2022-04-08 16:46:10|688.4|686|688.31|685.91|688.4|686|688.31|685.91|0
1649436380000|2022-04-08 16:46:20|687.84|685.44|687.74|685.34|687.84|685.44|687.74|685.34|0
1649436390000|2022-04-08 16:46:30|687.65|685.25|687.46|685.06|687.65|685.25|687.46|685.06|0
1649436400000|2022-04-08 16:46:40|687.65|685.25|688.03|685.63|688.03|685.63|687.65|685.25|0
1649436410000|2022-04-08 16:46:50|687.84|685.44|687.84|685.44|688.03|685.63|687.84|685.44|0
1649436420000|2022-04-08 16:47:00|687.93|685.53|687.84|685.44|688.03|685.63|687.84|685.44|0
1649436430000|2022-04-08 16:47:10|687.93|685.53|687.27|684.87|687.93|685.53|687.27|684.87|0
1649436440000|2022-04-08 16:47:20|687.09|684.69|687.09|684.69|687.27|684.87|687.09|684.69|0
1649436450000|2022-04-08 16:47:30|687.18|684.78|687.46|685.06|687.46|685.06|687.09|684.69|0
1649436460000|2022-04-08 16:47:40|687.27|684.87|687.27|684.87|687.27|684.87|687.09|684.69|0
1649436470000|2022-04-08 16:47:50|687.09|684.69|687.09|684.69|687.09|684.69|686.9|684.5|0
1649436480000|2022-04-08 16:48:00|686.9|684.5|687.27|684.87|687.27|684.87|686.71|684.31|0
1649436490000|2022-04-08 16:48:10|686.52|684.12|685.96|683.56|686.52|684.12|685.96|683.56|0
1649436500000|2022-04-08 16:48:20|685.77|683.37|685.77|683.37|685.96|683.56|685.77|683.37|0
1649436510000|2022-04-08 16:48:30|685.96|683.56|685.77|683.37|686.05|683.65|685.77|683.37|0
1649436520000|2022-04-08 16:48:40|685.96|683.56|685.96|683.56|685.96|683.56|685.77|683.37|0
1649436530000|2022-04-08 16:48:50|686.15|683.75|686.33|683.93|686.52|684.12|686.15|683.75|0
1649436540000|2022-04-08 16:49:00|686.15|683.75|685.58|683.18|686.15|683.75|685.58|683.18|0
1649436550000|2022-04-08 16:49:10|685.77|683.37|685.77|683.37|685.77|683.37|685.4|683|0
1649436560000|2022-04-08 16:49:20|685.58|683.18|685.77|683.37|685.77|683.37|685.58|683.18|0
1649436570000|2022-04-08 16:49:30|685.96|683.56|685.58|683.18|685.96|683.56|685.58|683.18|0
1649436580000|2022-04-08 16:49:40|685.02|682.62|685.21|682.81|685.21|682.81|685.02|682.62|0
1649436590000|2022-04-08 16:49:50|685.11|682.71|685.4|683|685.49|683.09|685.11|682.71|0
1649436600000|2022-04-08 16:50:00|685.58|683.18|685.58|683.18|685.58|683.18|685.4|683|0
1649436610000|2022-04-08 16:50:10|685.77|683.37|685.58|683.18|685.96|683.56|685.58|683.18|0
1649436620000|2022-04-08 16:50:20|685.4|683|685.4|683|685.4|683|685.4|683|0
1649436630000|2022-04-08 16:50:30|685.58|683.18|685.77|683.37|685.77|683.37|685.58|683.18|0
1649436640000|2022-04-08 16:50:40|685.96|683.56|685.58|683.18|685.96|683.56|685.58|683.18|0
1649436650000|2022-04-08 16:50:50|685.77|683.37|685.67|683.27|685.77|683.37|685.58|683.18|0
1649436660000|2022-04-08 16:51:00|685.4|683|685.4|683|685.4|683|685.21|682.81|0
1649436670000|2022-04-08 16:51:10|685.21|682.81|684.64|682.24|685.21|682.81|684.64|682.24|0
1649436680000|2022-04-08 16:51:20|684.55|682.15|684.64|682.24|684.64|682.24|684.46|682.06|0
1649436690000|2022-04-08 16:51:30|684.83|682.43|684.64|682.24|684.83|682.43|684.64|682.24|0
1649436700000|2022-04-08 16:51:40|684.55|682.15|684.46|682.06|684.64|682.24|684.46|682.06|0
1649436710000|2022-04-08 16:51:50|684.64|682.24|684.64|682.24|684.64|682.24|684.64|682.24|0
1649436720000|2022-04-08 16:52:00|684.83|682.43|685.02|682.62|685.21|682.81|684.83|682.43|0
1649436730000|2022-04-08 16:52:10|685.11|682.71|685.21|682.81|685.21|682.81|685.02|682.62|0
1649436740000|2022-04-08 16:52:20|685.39|682.99|686.24|683.84|686.24|683.84|685.39|682.99|0
1649436750000|2022-04-08 16:52:30|686.33|683.93|686.9|684.5|686.9|684.5|686.33|683.93|0
1649436760000|2022-04-08 16:52:40|686.71|684.31|686.71|684.31|686.71|684.31|686.52|684.12|0
1649436770000|2022-04-08 16:52:50|686.9|684.5|688.02|685.62|688.02|685.62|686.9|684.5|0
1649436780000|2022-04-08 16:53:00|688.4|686|688.21|685.81|688.4|686|688.21|685.81|0
1649436790000|2022-04-08 16:53:10|688.4|686|688.78|686.38|688.96|686.56|688.4|686|0
1649436800000|2022-04-08 16:53:20|688.96|686.56|688.02|685.62|688.96|686.56|688.02|685.62|0
1649436810000|2022-04-08 16:53:30|687.84|685.44|688.02|685.62|688.02|685.62|687.84|685.44|0
1649436820000|2022-04-08 16:53:40|687.84|685.44|687.46|685.06|687.84|685.44|687.08|684.68|0
1649436830000|2022-04-08 16:53:50|687.84|685.44|687.46|685.06|687.84|685.44|687.46|685.06|0
1649436840000|2022-04-08 16:54:00|687.08|684.68|688.02|685.62|688.02|685.62|687.08|684.68|0
1649436850000|2022-04-08 16:54:10|688.21|685.81|688.4|686|688.4|686|688.21|685.81|0
1649436860000|2022-04-08 16:54:20|688.59|686.19|688.4|686|688.59|686.19|688.4|686|0
1649436870000|2022-04-08 16:54:30|688.96|686.56|688.59|686.19|688.96|686.56|688.4|686|0
1649436880000|2022-04-08 16:54:40|688.4|686|688.4|686|688.4|686|688.4|686|0
1649436890000|2022-04-08 16:54:50|688.59|686.19|688.21|685.81|688.59|686.19|688.21|685.81|0
1649436900000|2022-04-08 16:55:00|687.93|685.53|688.21|685.81|688.21|685.81|687.93|685.53|0
1649436910000|2022-04-08 16:55:10|688.4|686|688.4|686|688.4|686|688.02|685.62|0
1649436920000|2022-04-08 16:55:20|688.59|686.19|688.78|686.38|688.78|686.38|688.59|686.19|0
1649436930000|2022-04-08 16:55:30|688.59|686.19|688.4|686|688.59|686.19|688.4|686|0
1649436940000|2022-04-08 16:55:40|688.3|685.9|688.11|685.71|688.3|685.9|688.11|685.71|0
1649436950000|2022-04-08 16:55:50|688.21|685.81|688.4|686|688.4|686|688.21|685.81|0
1649436960000|2022-04-08 16:56:00|688.02|685.62|688.02|685.62|688.02|685.62|687.83|685.43|0
1649436970000|2022-04-08 16:56:10|688.21|685.81|688.59|686.19|688.59|686.19|688.21|685.81|0
1649436980000|2022-04-08 16:56:20|688.77|686.37|688.77|686.37|688.77|686.37|688.77|686.37|0
1649436990000|2022-04-08 16:56:30|689.05|686.65|688.02|685.62|689.05|686.65|688.02|685.62|0
1649437000000|2022-04-08 16:56:40|687.83|685.43|688.21|685.81|688.21|685.81|687.83|685.43|0
1649437010000|2022-04-08 16:56:50|688.02|685.62|687.83|685.43|688.02|685.62|687.83|685.43|0
1649437020000|2022-04-08 16:57:00|688.02|685.62|688.77|686.37|688.77|686.37|688.02|685.62|0
1649437030000|2022-04-08 16:57:10|688.96|686.56|688.77|686.37|688.96|686.56|688.77|686.37|0
1649437040000|2022-04-08 16:57:20|688.96|686.56|688.96|686.56|689.15|686.75|688.96|686.56|0
1649437050000|2022-04-08 16:57:30|689.34|686.94|689.53|687.13|689.53|687.13|689.34|686.94|0
1649437060000|2022-04-08 16:57:40|689.34|686.94|688.96|686.56|689.34|686.94|688.96|686.56|0
1649437070000|2022-04-08 16:57:50|688.77|686.37|689.15|686.75|689.15|686.75|688.77|686.37|0
1649437080000|2022-04-08 16:58:00|689.24|686.84|688.96|686.56|689.24|686.84|688.96|686.56|0
1649437090000|2022-04-08 16:58:10|689.15|686.75|689.34|686.94|689.53|687.13|689.15|686.75|0
1649437100000|2022-04-08 16:58:20|689.15|686.75|689.15|686.75|689.15|686.75|688.96|686.56|0
1649437110000|2022-04-08 16:58:30|689.53|687.13|689.9|687.5|689.9|687.5|689.53|687.13|0
1649437120000|2022-04-08 16:58:40|690.09|687.69|689.9|687.5|690.09|687.69|689.9|687.5|0
1649437130000|2022-04-08 16:58:50|690.09|687.69|689.34|686.94|690.09|687.69|689.34|686.94|0
1649437140000|2022-04-08 16:59:00|689.71|687.31|690.28|687.88|690.28|687.88|689.71|687.31|0
1649437150000|2022-04-08 16:59:10|689.9|687.5|689.34|686.94|689.9|687.5|689.34|686.94|0
1649437160000|2022-04-08 16:59:20|689.15|686.75|688.96|686.56|689.15|686.75|688.96|686.56|0
1649437170000|2022-04-08 16:59:30|688.77|686.37|689.34|686.94|689.34|686.94|688.77|686.37|0
1649437180000|2022-04-08 16:59:40|689.05|686.65|689.34|686.94|689.71|687.31|689.05|686.65|0
1649437190000|2022-04-08 16:59:50|689.53|687.13|689.71|687.31|689.8|687.4|689.53|687.13|0
1649437200000|2022-04-08 17:00:00|689.53|687.13|689.34|686.94|689.9|687.5|689.34|686.94|0
1649437210000|2022-04-08 17:00:10|689.71|687.31|689.34|686.94|689.71|687.31|689.34|686.94|0
1649437220000|2022-04-08 17:00:20|689.15|686.75|688.96|686.56|689.15|686.75|688.96|686.56|0
1649437230000|2022-04-08 17:00:30|688.77|686.37|688.96|686.56|688.96|686.56|688.77|686.37|0
1649437240000|2022-04-08 17:00:40|689.15|686.75|688.96|686.56|689.34|686.94|688.96|686.56|0
1649437250000|2022-04-08 17:00:50|688.77|686.37|688.77|686.37|688.77|686.37|688.58|686.18|0
1649437260000|2022-04-08 17:01:00|688.96|686.56|688.02|685.62|688.96|686.56|688.02|685.62|0
1649437270000|2022-04-08 17:01:10|687.83|685.43|688.21|685.81|688.21|685.81|687.83|685.43|0
1649437280000|2022-04-08 17:01:20|688.02|685.62|687.83|685.43|688.11|685.71|687.73|685.33|0
1649437290000|2022-04-08 17:01:30|687.64|685.24|688.02|685.62|688.4|686|687.64|685.24|0
1649437300000|2022-04-08 17:01:40|687.83|685.43|687.64|685.24|687.83|685.43|687.46|685.06|0
1649437310000|2022-04-08 17:01:50|688.02|685.62|687.83|685.43|688.02|685.62|687.83|685.43|0
1649437320000|2022-04-08 17:02:00|688.02|685.62|687.83|685.43|688.02|685.62|687.83|685.43|0
1649437330000|2022-04-08 17:02:10|687.64|685.24|687.64|685.24|687.64|685.24|687.46|685.06|0
1649437340000|2022-04-08 17:02:20|687.83|685.43|687.83|685.43|687.83|685.43|687.83|685.43|0
1649437350000|2022-04-08 17:02:30|688.02|685.62|687.64|685.24|688.02|685.62|687.64|685.24|0
1649437360000|2022-04-08 17:02:40|687.46|685.06|686.7|684.3|687.46|685.06|686.7|684.3|0
1649437370000|2022-04-08 17:02:50|686.61|684.21|686.33|683.93|686.61|684.21|686.33|683.93|0
1649437380000|2022-04-08 17:03:00|686.89|684.49|685.95|683.55|686.89|684.49|685.95|683.55|0
1649437390000|2022-04-08 17:03:10|686.33|683.93|685.95|683.55|686.33|683.93|685.95|683.55|0
1649437400000|2022-04-08 17:03:20|686.33|683.93|686.7|684.3|686.7|684.3|686.33|683.93|0
1649437410000|2022-04-08 17:03:30|686.89|684.49|687.08|684.68|687.08|684.68|686.89|684.49|0
1649437420000|2022-04-08 17:03:40|687.27|684.87|687.46|685.06|687.46|685.06|687.08|684.68|0
1649437430000|2022-04-08 17:03:50|687.64|685.24|687.36|684.96|687.64|685.24|687.36|684.96|0
1649437440000|2022-04-08 17:04:00|687.27|684.87|686.89|684.49|687.27|684.87|686.89|684.49|0
1649437450000|2022-04-08 17:04:10|686.52|684.12|686.7|684.3|686.7|684.3|686.52|684.12|0
1649437460000|2022-04-08 17:04:20|686.89|684.49|687.27|684.87|687.27|684.87|686.79|684.39|0
1649437470000|2022-04-08 17:04:30|687.17|684.77|687.27|684.87|687.46|685.06|687.17|684.77|0
1649437480000|2022-04-08 17:04:40|687.46|685.06|687.46|685.06|687.55|685.15|687.46|685.06|0
1649437490000|2022-04-08 17:04:50|687.64|685.24|688.39|685.99|688.39|685.99|687.64|685.24|0
1649437500000|2022-04-08 17:05:00|688.02|685.62|687.64|685.24|688.02|685.62|687.64|685.24|0
1649437510000|2022-04-08 17:05:10|687.45|685.05|688.21|685.81|688.21|685.81|687.45|685.05|0
1649437520000|2022-04-08 17:05:20|687.83|685.43|687.55|685.15|687.83|685.43|687.55|685.15|0
1649437530000|2022-04-08 17:05:30|687.64|685.24|687.45|685.05|687.64|685.24|687.27|684.87|0
1649437540000|2022-04-08 17:05:40|687.64|685.24|687.54|685.14|687.64|685.24|687.45|685.05|0
1649437550000|2022-04-08 17:05:50|687.64|685.24|687.64|685.24|688.02|685.62|687.64|685.24|0
1649437560000|2022-04-08 17:06:00|687.27|684.87|686.89|684.49|687.27|684.87|686.89|684.49|0
1649437570000|2022-04-08 17:06:10|686.7|684.3|686.33|683.93|686.89|684.49|686.33|683.93|0
1649437580000|2022-04-08 17:06:20|686.52|684.12|686.52|684.12|686.52|684.12|686.52|684.12|0
1649437590000|2022-04-08 17:06:30|686.42|684.02|685.95|683.55|686.42|684.02|685.95|683.55|0
1649437600000|2022-04-08 17:06:40|686.14|683.74|685.85|683.45|686.14|683.74|685.85|683.45|0
1649437610000|2022-04-08 17:06:50|685.95|683.55|685.58|683.18|685.95|683.55|685.58|683.18|0
1649437620000|2022-04-08 17:07:00|685.95|683.55|685.95|683.55|685.95|683.55|685.76|683.36|0
1649437630000|2022-04-08 17:07:10|686.14|683.74|686.33|683.93|686.33|683.93|686.14|683.74|0
1649437640000|2022-04-08 17:07:20|686.51|684.11|686.51|684.11|686.51|684.11|686.51|684.11|0
1649437650000|2022-04-08 17:07:30|686.7|684.3|686.7|684.3|686.7|684.3|686.51|684.11|0
1649437660000|2022-04-08 17:07:40|686.79|684.39|687.08|684.68|687.08|684.68|686.79|684.39|0
1649437670000|2022-04-08 17:07:50|687.27|684.87|687.45|685.05|687.45|685.05|687.27|684.87|0
1649437680000|2022-04-08 17:08:00|687.27|684.87|687.45|685.05|687.45|685.05|687.08|684.68|0
1649437690000|2022-04-08 17:08:10|687.83|685.43|687.64|685.24|687.83|685.43|687.64|685.24|0
1649437700000|2022-04-08 17:08:20|687.17|684.77|686.51|684.11|687.17|684.77|686.51|684.11|0
1649437710000|2022-04-08 17:08:30|686.7|684.3|686.33|683.93|686.7|684.3|686.33|683.93|0
1649437720000|2022-04-08 17:08:40|686.51|684.11|686.89|684.49|686.89|684.49|686.51|684.11|0
1649437730000|2022-04-08 17:08:50|686.79|684.39|687.08|684.68|687.08|684.68|686.79|684.39|0
1649437740000|2022-04-08 17:09:00|687.27|684.87|687.54|685.14|687.54|685.14|687.27|684.87|0
1649437750000|2022-04-08 17:09:10|687.45|685.05|687.45|685.05|687.45|685.05|687.27|684.87|0
1649437760000|2022-04-08 17:09:20|687.27|684.87|687.45|685.05|687.45|685.05|687.27|684.87|0
1649437770000|2022-04-08 17:09:30|687.64|685.24|688.02|685.62|688.02|685.62|687.64|685.24|0
1649437780000|2022-04-08 17:09:40|687.92|685.52|688.02|685.62|688.02|685.62|687.92|685.52|0
1649437790000|2022-04-08 17:09:50|687.83|685.43|687.83|685.43|688.02|685.62|687.73|685.33|0
1649437800000|2022-04-08 17:10:00|688.2|685.8|688.02|685.62|688.2|685.8|688.02|685.62|0
1649437810000|2022-04-08 17:10:10|688.2|685.8|687.92|685.52|688.2|685.8|687.92|685.52|0
1649437820000|2022-04-08 17:10:20|687.54|685.14|687.64|685.24|687.64|685.24|687.45|685.05|0
1649437830000|2022-04-08 17:10:30|687.45|685.05|687.45|685.05|687.45|685.05|687.45|685.05|0
1649437840000|2022-04-08 17:10:40|687.64|685.24|687.45|685.05|687.83|685.43|687.45|685.05|0
1649437850000|2022-04-08 17:10:50|687.26|684.86|687.08|684.68|687.26|684.86|687.08|684.68|0
1649437860000|2022-04-08 17:11:00|687.45|685.05|687.26|684.86|687.64|685.24|687.26|684.86|0
1649437870000|2022-04-08 17:11:10|687.08|684.68|687.08|684.68|687.08|684.68|686.89|684.49|0
1649437880000|2022-04-08 17:11:20|686.89|684.49|686.14|683.74|686.89|684.49|686.14|683.74|0
1649437900000|2022-04-08 17:11:40|685.95|683.55|685.76|683.36|685.95|683.55|685.57|683.17|0
1649437910000|2022-04-08 17:11:50|685.39|682.99|685.39|682.99|685.57|683.17|685.39|682.99|0
1649437920000|2022-04-08 17:12:00|685.2|682.8|685.2|682.8|685.2|682.8|684.64|682.24|0
1649437930000|2022-04-08 17:12:10|685.39|682.99|685.39|682.99|685.48|683.08|685.2|682.8|0
1649437940000|2022-04-08 17:12:20|685.76|683.36|685.2|682.8|685.76|683.36|685.2|682.8|0
1649437960000|2022-04-08 17:12:40|685.39|682.99|685.39|682.99|685.57|683.17|685.2|682.8|0
1649437970000|2022-04-08 17:12:50|685.48|683.08|685.48|683.08|685.48|683.08|685.48|683.08|0
1649437980000|2022-04-08 17:13:00|685.01|682.61|685.01|682.61|685.01|682.61|684.91|682.51|0
1649437990000|2022-04-08 17:13:10|685.2|682.8|684.82|682.42|685.2|682.8|684.82|682.42|0
1649438000000|2022-04-08 17:13:20|685.01|682.61|684.26|681.86|685.01|682.61|684.26|681.86|0
1649438010000|2022-04-08 17:13:30|684.07|681.67|684.26|681.86|684.45|682.05|684.07|681.67|0
1649438020000|2022-04-08 17:13:40|684.07|681.67|684.45|682.05|684.45|682.05|684.07|681.67|0
1649438030000|2022-04-08 17:13:50|684.26|681.86|684.07|681.67|684.26|681.86|684.07|681.67|0
1649438040000|2022-04-08 17:14:00|684.26|681.86|684.26|681.86|684.26|681.86|684.07|681.67|0
1649438050000|2022-04-08 17:14:10|684.45|682.05|684.45|682.05|684.45|682.05|684.45|682.05|0
1649438060000|2022-04-08 17:14:20|684.54|682.14|684.63|682.23|684.63|682.23|684.54|682.14|0
1649438070000|2022-04-08 17:14:30|684.45|682.05|684.63|682.23|684.63|682.23|684.45|682.05|0
1649438080000|2022-04-08 17:14:40|684.82|682.42|684.26|681.86|684.82|682.42|684.26|681.86|0
1649438090000|2022-04-08 17:14:50|684.07|681.67|684.07|681.67|684.26|681.86|684.07|681.67|0
1649438100000|2022-04-08 17:15:00|684.26|681.86|684.07|681.67|684.26|681.86|683.97|681.57|0
1649438110000|2022-04-08 17:15:10|684.26|681.86|684.63|682.23|684.63|682.23|684.26|681.86|0
1649438120000|2022-04-08 17:15:20|684.45|682.05|684.07|681.67|684.45|682.05|684.07|681.67|0
1649438130000|2022-04-08 17:15:30|684.26|681.86|683.88|681.48|684.45|682.05|683.88|681.48|0
1649438140000|2022-04-08 17:15:40|683.7|681.3|683.7|681.3|683.88|681.48|683.7|681.3|0
1649438150000|2022-04-08 17:15:50|683.51|681.11|683.51|681.11|683.51|681.11|683.32|680.92|0
1649438160000|2022-04-08 17:16:00|683.32|680.92|683.32|680.92|683.32|680.92|683.32|680.92|0
1649438170000|2022-04-08 17:16:10|683.51|681.11|683.32|680.92|683.51|681.11|683.32|680.92|0
1649438180000|2022-04-08 17:16:20|683.51|681.11|683.7|681.3|683.7|681.3|683.51|681.11|0
1649438190000|2022-04-08 17:16:30|683.88|681.48|683.88|681.48|683.88|681.48|683.7|681.3|0
1649438200000|2022-04-08 17:16:40|683.7|681.3|683.32|680.92|683.7|681.3|683.32|680.92|0
1649438210000|2022-04-08 17:16:50|683.51|681.11|683.88|681.48|683.88|681.48|683.51|681.11|0
1649438220000|2022-04-08 17:17:00|683.7|681.3|683.7|681.3|683.88|681.48|683.7|681.3|0
1649438230000|2022-04-08 17:17:10|683.88|681.48|683.88|681.48|684.07|681.67|683.88|681.48|0
1649438240000|2022-04-08 17:17:20|683.7|681.3|683.88|681.48|683.88|681.48|683.7|681.3|0
1649438260000|2022-04-08 17:17:40|683.97|681.57|683.51|681.11|683.97|681.57|683.32|680.92|0
1649438270000|2022-04-08 17:17:50|683.7|681.3|683.7|681.3|683.88|681.48|683.7|681.3|0
1649438280000|2022-04-08 17:18:00|683.32|680.92|683.13|680.73|683.32|680.92|683.13|680.73|0
1649438290000|2022-04-08 17:18:10|683.51|681.11|683.32|680.92|683.51|681.11|683.32|680.92|0
1649438300000|2022-04-08 17:18:20|683.13|680.73|682.95|680.55|683.13|680.73|682.95|680.55|0
1649438310000|2022-04-08 17:18:30|683.13|680.73|682.95|680.55|683.13|680.73|682.95|680.55|0
1649438320000|2022-04-08 17:18:40|682.76|680.36|682.76|680.36|682.76|680.36|682.57|680.17|0
1649438330000|2022-04-08 17:18:50|682.57|680.17|682.76|680.36|682.76|680.36|682.57|680.17|0
1649438340000|2022-04-08 17:19:00|682.57|680.17|682.57|680.17|682.76|680.36|682.57|680.17|0
1649438350000|2022-04-08 17:19:10|682.76|680.36|683.32|680.92|683.32|680.92|682.76|680.36|0
1649438360000|2022-04-08 17:19:20|683.13|680.73|683.13|680.73|683.13|680.73|683.13|680.73|0
1649438370000|2022-04-08 17:19:30|683.41|681.01|683.69|681.29|683.69|681.29|683.41|681.01|0
1649438380000|2022-04-08 17:19:40|683.51|681.11|683.32|680.92|683.69|681.29|683.32|680.92|0
1649438390000|2022-04-08 17:19:50|683.51|681.11|682.94|680.54|683.51|681.11|682.94|680.54|0
1649438400000|2022-04-08 17:20:00|683.03|680.63|683.03|680.63|683.13|680.73|682.76|680.36|0
1649438410000|2022-04-08 17:20:10|683.13|680.73|683.13|680.73|683.51|681.11|683.13|680.73|0
1649438420000|2022-04-08 17:20:20|683.32|680.92|683.51|681.11|683.51|681.11|683.32|680.92|0
1649438430000|2022-04-08 17:20:30|683.69|681.29|684.26|681.86|684.26|681.86|683.69|681.29|0
1649438440000|2022-04-08 17:20:40|684.44|682.04|684.82|682.42|684.82|682.42|684.44|682.04|0
1649438450000|2022-04-08 17:20:50|684.63|682.23|684.82|682.42|684.82|682.42|684.63|682.23|0
1649438460000|2022-04-08 17:21:00|684.63|682.23|684.82|682.42|684.82|682.42|684.63|682.23|0
1649438470000|2022-04-08 17:21:10|685.01|682.61|684.82|682.42|685.01|682.61|684.63|682.23|0
1649438480000|2022-04-08 17:21:20|685.01|682.61|684.82|682.42|685.01|682.61|684.63|682.23|0
1649438490000|2022-04-08 17:21:30|685.01|682.61|685.19|682.79|685.19|682.79|685.01|682.61|0
1649438500000|2022-04-08 17:21:40|685.01|682.61|685.19|682.79|685.19|682.79|685.01|682.61|0
1649438510000|2022-04-08 17:21:50|685.01|682.61|685.19|682.79|685.19|682.79|685.01|682.61|0
1649438520000|2022-04-08 17:22:00|684.63|682.23|684.44|682.04|684.63|682.23|684.44|682.04|0
1649438530000|2022-04-08 17:22:10|685.01|682.61|685.38|682.98|685.38|682.98|685.01|682.61|0
1649438540000|2022-04-08 17:22:20|685.01|682.61|685.01|682.61|685.01|682.61|684.82|682.42|0
1649438560000|2022-04-08 17:22:40|685.19|682.79|685.01|682.61|685.38|682.98|685.01|682.61|0
1649438570000|2022-04-08 17:22:50|685.19|682.79|685.01|682.61|685.19|682.79|685.01|682.61|0
1649438580000|2022-04-08 17:23:00|684.82|682.42|684.63|682.23|684.82|682.42|684.26|681.86|0
1649438590000|2022-04-08 17:23:10|685.01|682.61|685.38|682.98|685.38|682.98|685.01|682.61|0
1649438600000|2022-04-08 17:23:20|685.28|682.88|684.82|682.42|685.28|682.88|684.82|682.42|0
1649438610000|2022-04-08 17:23:30|685.01|682.61|685.38|682.98|685.38|682.98|684.91|682.51|0
1649438630000|2022-04-08 17:23:50|685.19|682.79|684.63|682.23|685.19|682.79|684.63|682.23|0
1649438640000|2022-04-08 17:24:00|684.44|682.04|684.82|682.42|684.82|682.42|684.44|682.04|0
1649438650000|2022-04-08 17:24:10|684.63|682.23|684.82|682.42|684.82|682.42|684.63|682.23|0
1649438660000|2022-04-08 17:24:20|684.63|682.23|684.44|682.04|684.63|682.23|684.44|682.04|0
1649438670000|2022-04-08 17:24:30|684.07|681.67|683.88|681.48|684.16|681.76|683.88|681.48|0
1649438680000|2022-04-08 17:24:40|684.07|681.67|684.07|681.67|684.07|681.67|684.07|681.67|0
1649438690000|2022-04-08 17:24:50|684.44|682.04|684.44|682.04|684.44|682.04|684.44|682.04|0
1649438700000|2022-04-08 17:25:00|684.07|681.67|683.69|681.29|684.07|681.67|683.5|681.1|0
1649438710000|2022-04-08 17:25:10|683.88|681.48|683.69|681.29|683.88|681.48|683.69|681.29|0
1649438720000|2022-04-08 17:25:20|683.5|681.1|683.69|681.29|683.69|681.29|683.5|681.1|0
1649438730000|2022-04-08 17:25:30|683.32|680.92|682.94|680.54|683.32|680.92|682.75|680.35|0
1649438740000|2022-04-08 17:25:40|682.75|680.35|682.75|680.35|682.94|680.54|682.75|680.35|0
1649438750000|2022-04-08 17:25:50|682.94|680.54|683.32|680.92|683.32|680.92|682.94|680.54|0
1649438760000|2022-04-08 17:26:00|683.03|680.63|682.75|680.35|683.13|680.73|682.75|680.35|0
1649438770000|2022-04-08 17:26:10|682.38|679.98|682.38|679.98|682.38|679.98|682.38|679.98|0
1649438780000|2022-04-08 17:26:20|682.57|680.17|682.38|679.98|682.57|680.17|682.38|679.98|0
1649438790000|2022-04-08 17:26:30|682.19|679.79|682.57|680.17|682.57|680.17|682.19|679.79|0
1649438800000|2022-04-08 17:26:40|682.75|680.35|683.13|680.73|683.13|680.73|682.75|680.35|0
1649438810000|2022-04-08 17:26:50|682.94|680.54|682.57|680.17|682.94|680.54|682.38|679.98|0
1649438820000|2022-04-08 17:27:00|682.38|679.98|682.38|679.98|682.38|679.98|682.38|679.98|0
1649438830000|2022-04-08 17:27:10|682.28|679.88|682.38|679.98|682.38|679.98|682.28|679.88|0
1649438840000|2022-04-08 17:27:20|682.19|679.79|682.57|680.17|682.57|680.17|682.19|679.79|0
1649438850000|2022-04-08 17:27:30|682.75|680.35|682.94|680.54|682.94|680.54|682.75|680.35|0
1649438860000|2022-04-08 17:27:40|682.75|680.35|682.94|680.54|682.94|680.54|682.75|680.35|0
1649438870000|2022-04-08 17:27:50|682.75|680.35|682.84|680.44|682.94|680.54|682.75|680.35|0
1649438880000|2022-04-08 17:28:00|683.32|680.92|683.32|680.92|683.32|680.92|683.13|680.73|0
1649438890000|2022-04-08 17:28:10|683.69|681.29|683.13|680.73|683.69|681.29|683.13|680.73|0
1649438900000|2022-04-08 17:28:20|683.32|680.92|682.75|680.35|683.32|680.92|682.75|680.35|0
1649438910000|2022-04-08 17:28:30|682.84|680.44|682.75|680.35|682.94|680.54|682.57|680.17|0
1649438920000|2022-04-08 17:28:40|682.94|680.54|682.47|680.07|682.94|680.54|682.47|680.07|0
1649438930000|2022-04-08 17:28:50|682.57|680.17|682.75|680.35|682.75|680.35|682.57|680.17|0
1649438940000|2022-04-08 17:29:00|682.94|680.54|683.13|680.73|683.13|680.73|682.75|680.35|0
1649438950000|2022-04-08 17:29:10|683.32|680.92|683.5|681.1|683.5|681.1|683.32|680.92|0
1649438960000|2022-04-08 17:29:20|683.41|681.01|683.5|681.1|683.69|681.29|683.41|681.01|0
1649438970000|2022-04-08 17:29:30|683.69|681.29|683.32|680.92|683.69|681.29|683.13|680.73|0
1649438980000|2022-04-08 17:29:40|683.13|680.73|682.57|680.17|683.13|680.73|682.57|680.17|0
1649438990000|2022-04-08 17:29:50|682.66|680.26|682.38|679.98|682.75|680.35|682.38|679.98|0
1649439000000|2022-04-08 17:30:00|682.57|680.17|682.57|680.17|682.75|680.35|682.57|680.17|0
1649439010000|2022-04-08 17:30:10|682.75|680.35|682.75|680.35|682.75|680.35|682.75|680.35|0
1649439020000|2022-04-08 17:30:20|682.57|680.17|682.75|680.35|682.75|680.35|682.57|680.17|0
1649439030000|2022-04-08 17:30:30|682.57|680.17|682.57|680.17|682.57|680.17|682.38|679.98|0
1649439040000|2022-04-08 17:30:40|682.38|679.98|682.38|679.98|682.57|680.17|682.38|679.98|0
1649439050000|2022-04-08 17:30:50|682.57|680.17|682.38|679.98|682.57|680.17|682.38|679.98|0
1649439060000|2022-04-08 17:31:00|682.19|679.79|682|679.6|682.38|679.98|682|679.6|0
1649439070000|2022-04-08 17:31:10|681.82|679.42|681.82|679.42|681.82|679.42|681.82|679.42|0
1649439080000|2022-04-08 17:31:20|682|679.6|682|679.6|682|679.6|681.82|679.42|0
1649439090000|2022-04-08 17:31:30|682.19|679.79|682.75|680.35|682.75|680.35|682.19|679.79|0
1649439100000|2022-04-08 17:31:40|682.56|680.16|682.75|680.35|682.75|680.35|682.56|680.16|0
1649439110000|2022-04-08 17:31:50|682.47|680.07|682.56|680.16|682.56|680.16|682.47|680.07|0
1649439120000|2022-04-08 17:32:00|682.28|679.88|682|679.6|682.28|679.88|682|679.6|0
1649439130000|2022-04-08 17:32:10|681.82|679.42|681.25|678.85|681.82|679.42|681.07|678.67|0
1649439140000|2022-04-08 17:32:20|681.07|678.67|681.07|678.67|681.25|678.85|681.07|678.67|0
1649439150000|2022-04-08 17:32:30|681.25|678.85|681.44|679.04|681.44|679.04|681.25|678.85|0
1649439160000|2022-04-08 17:32:40|681.34|678.94|681.44|679.04|681.44|679.04|681.25|678.85|0
1649439170000|2022-04-08 17:32:50|681.34|678.94|681.25|678.85|681.34|678.94|681.25|678.85|0
1649439180000|2022-04-08 17:33:00|681.44|679.04|681.16|678.76|681.44|679.04|681.16|678.76|0
1649439190000|2022-04-08 17:33:10|681.25|678.85|681.44|679.04|681.53|679.13|681.25|678.85|0
1649439210000|2022-04-08 17:33:30|681.63|679.23|681.63|679.23|681.63|679.23|681.44|679.04|0
1649439220000|2022-04-08 17:33:40|681.44|679.04|681.44|679.04|681.44|679.04|681.34|678.94|0
1649439230000|2022-04-08 17:33:50|681.25|678.85|681.25|678.85|681.25|678.85|681.25|678.85|0
1649439240000|2022-04-08 17:34:00|681.63|679.23|681.44|679.04|681.63|679.23|681.44|679.04|0
1649439250000|2022-04-08 17:34:10|681.25|678.85|681.25|678.85|681.25|678.85|681.25|678.85|0
1649439260000|2022-04-08 17:34:20|681.07|678.67|681.07|678.67|681.07|678.67|681.07|678.67|0
1649439270000|2022-04-08 17:34:30|681.06|678.66|681.06|678.66|681.06|678.66|681.06|678.66|0
1649439280000|2022-04-08 17:34:40|681.25|678.85|681.25|678.85|681.25|678.85|681.25|678.85|0
1649439290000|2022-04-08 17:34:50|681.06|678.66|680.32|677.92|681.06|678.66|680.32|677.92|0
1649439300000|2022-04-08 17:35:00|680.13|677.73|680.13|677.73|680.13|677.73|680.13|677.73|0
1649439310000|2022-04-08 17:35:10|680.32|677.92|680.32|677.92|680.5|678.1|680.32|677.92|0
1649439320000|2022-04-08 17:35:20|680.13|677.73|680.32|677.92|680.32|677.92|680.13|677.73|0
1649439330000|2022-04-08 17:35:30|680.13|677.73|680.13|677.73|680.5|678.1|680.13|677.73|0
1649439350000|2022-04-08 17:35:50|680.32|677.92|680.5|678.1|680.5|678.1|680.32|677.92|0
1649439360000|2022-04-08 17:36:00|680.69|678.29|681.44|679.04|681.44|679.04|680.69|678.29|0
1649439370000|2022-04-08 17:36:10|681.06|678.66|681.25|678.85|681.25|678.85|681.06|678.66|0
1649439380000|2022-04-08 17:36:20|681.44|679.04|682|679.6|682|679.6|681.44|679.04|0
1649439390000|2022-04-08 17:36:30|682.19|679.79|682.19|679.79|682.38|679.98|682.19|679.79|0
1649439400000|2022-04-08 17:36:40|681.81|679.41|681.25|678.85|681.81|679.41|681.25|678.85|0
1649439410000|2022-04-08 17:36:50|680.69|678.29|680.69|678.29|680.69|678.29|680.69|678.29|0
1649439420000|2022-04-08 17:37:00|680.88|678.48|680.5|678.1|680.88|678.48|680.5|678.1|0
1649439430000|2022-04-08 17:37:10|680.69|678.29|680.69|678.29|680.88|678.48|680.5|678.1|0
1649439440000|2022-04-08 17:37:20|680.88|678.48|680.5|678.1|680.88|678.48|680.5|678.1|0
1649439450000|2022-04-08 17:37:30|680.69|678.29|680.69|678.29|680.69|678.29|680.5|678.1|0
1649439460000|2022-04-08 17:37:40|680.88|678.48|681.44|679.04|681.44|679.04|680.88|678.48|0
1649439470000|2022-04-08 17:37:50|681.25|678.85|681.63|679.23|681.63|679.23|681.25|678.85|0
1649439480000|2022-04-08 17:38:00|681.72|679.32|681.63|679.23|681.81|679.41|681.25|678.85|0
1649439490000|2022-04-08 17:38:10|681.44|679.04|681.63|679.23|681.63|679.23|681.25|678.85|0
1649439500000|2022-04-08 17:38:20|681.44|679.04|681.44|679.04|681.63|679.23|681.44|679.04|0
1649439510000|2022-04-08 17:38:30|681.63|679.23|681.44|679.04|681.63|679.23|681.44|679.04|0
1649439520000|2022-04-08 17:38:40|681.63|679.23|680.88|678.48|681.63|679.23|680.88|678.48|0
1649439530000|2022-04-08 17:38:50|680.69|678.29|681.06|678.66|681.25|678.85|680.69|678.29|0
1649439540000|2022-04-08 17:39:00|681.25|678.85|681.06|678.66|681.25|678.85|680.78|678.38|0
1649439550000|2022-04-08 17:39:10|680.88|678.48|681.06|678.66|681.06|678.66|680.88|678.48|0
1649439560000|2022-04-08 17:39:20|680.88|678.48|681.06|678.66|681.06|678.66|680.88|678.48|0
1649439570000|2022-04-08 17:39:30|681.25|678.85|681.44|679.04|681.44|679.04|681.25|678.85|0
1649439580000|2022-04-08 17:39:40|681.25|678.85|680.88|678.48|681.25|678.85|680.69|678.29|0
1649439590000|2022-04-08 17:39:50|680.78|678.38|680.88|678.48|680.88|678.48|680.69|678.29|0
1649439600000|2022-04-08 17:40:00|680.69|678.29|680.69|678.29|680.88|678.48|680.69|678.29|0
1649439610000|2022-04-08 17:40:10|680.88|678.48|680.69|678.29|680.88|678.48|680.69|678.29|0
1649439620000|2022-04-08 17:40:20|680.5|678.1|680.59|678.19|680.69|678.29|680.5|678.1|0
1649439630000|2022-04-08 17:40:30|680.5|678.1|681.06|678.66|681.06|678.66|680.31|677.91|0
1649439640000|2022-04-08 17:40:40|681.44|679.04|681.44|679.04|681.44|679.04|681.25|678.85|0
1649439650000|2022-04-08 17:40:50|681.62|679.22|681.25|678.85|681.62|679.22|681.25|678.85|0
1649439660000|2022-04-08 17:41:00|680.96|678.56|680.69|678.29|681.06|678.66|680.69|678.29|0
1649439670000|2022-04-08 17:41:10|680.5|678.1|680.31|677.91|680.5|678.1|680.31|677.91|0
1649439680000|2022-04-08 17:41:20|680.5|678.1|680.87|678.47|680.87|678.47|680.5|678.1|0
1649439690000|2022-04-08 17:41:30|680.5|678.1|680.5|678.1|680.5|678.1|680.31|677.91|0
1649439700000|2022-04-08 17:41:40|680.87|678.47|680.69|678.29|680.87|678.47|680.69|678.29|0
1649439710000|2022-04-08 17:41:50|680.87|678.47|680.87|678.47|680.87|678.47|680.69|678.29|0
1649439720000|2022-04-08 17:42:00|680.69|678.29|680.87|678.47|680.87|678.47|680.69|678.29|0
1649439730000|2022-04-08 17:42:10|680.78|678.38|680.5|678.1|680.87|678.47|680.5|678.1|0
1649439740000|2022-04-08 17:42:20|680.69|678.29|680.13|677.73|680.69|678.29|680.13|677.73|0
1649439750000|2022-04-08 17:42:30|680.31|677.91|680.31|677.91|680.31|677.91|680.13|677.73|0
1649439760000|2022-04-08 17:42:40|680.22|677.82|680.31|677.91|680.31|677.91|680.13|677.73|0
1649439770000|2022-04-08 17:42:50|680.69|678.29|680.69|678.29|680.69|678.29|680.69|678.29|0
1649439780000|2022-04-08 17:43:00|680.5|678.1|679.19|676.79|680.5|678.1|679.19|676.79|0
1649439790000|2022-04-08 17:43:10|679.75|677.35|680.5|678.1|680.5|678.1|679.75|677.35|0
1649439800000|2022-04-08 17:43:20|680.31|677.91|680.31|677.91|680.31|677.91|680.13|677.73|0
1649439810000|2022-04-08 17:43:30|680.69|678.29|681.06|678.66|681.06|678.66|680.69|678.29|0
1649439820000|2022-04-08 17:43:40|681.25|678.85|681.44|679.04|681.44|679.04|681.25|678.85|0
1649439830000|2022-04-08 17:43:50|681.62|679.22|681.44|679.04|681.62|679.22|681.44|679.04|0
1649439840000|2022-04-08 17:44:00|681.62|679.22|681.62|679.22|681.62|679.22|681.62|679.22|0
1649439850000|2022-04-08 17:44:10|681.44|679.04|681.44|679.04|681.53|679.13|681.44|679.04|0
1649439860000|2022-04-08 17:44:20|681.25|678.85|681.06|678.66|681.25|678.85|681.06|678.66|0
1649439870000|2022-04-08 17:44:30|680.87|678.47|681.06|678.66|681.06|678.66|680.87|678.47|0
1649439880000|2022-04-08 17:44:40|681.25|678.85|680.87|678.47|681.25|678.85|680.69|678.29|0
1649439890000|2022-04-08 17:44:50|681.06|678.66|681.06|678.66|681.06|678.66|681.06|678.66|0
1649439900000|2022-04-08 17:45:00|680.87|678.47|679.75|677.35|680.87|678.47|679.75|677.35|0
1649439910000|2022-04-08 17:45:10|679.94|677.54|679.19|676.79|679.94|677.54|679.19|676.79|0
1649439920000|2022-04-08 17:45:20|679.38|676.98|679.38|676.98|679.38|676.98|679.38|676.98|0
1649439930000|2022-04-08 17:45:30|679.19|676.79|679.38|676.98|679.38|676.98|679.19|676.79|0
1649439940000|2022-04-08 17:45:40|679.75|677.35|680.31|677.91|680.5|678.1|679.75|677.35|0
1649439950000|2022-04-08 17:45:50|680.5|678.1|680.12|677.72|680.5|678.1|680.12|677.72|0
1649439960000|2022-04-08 17:46:00|679.75|677.35|679.19|676.79|679.75|677.35|679.19|676.79|0
1649439970000|2022-04-08 17:46:10|679.38|676.98|678.63|676.23|679.38|676.98|678.63|676.23|0
1649439980000|2022-04-08 17:46:20|678.44|676.04|678.44|676.04|678.44|676.04|678.25|675.85|0
1649439990000|2022-04-08 17:46:30|678.63|676.23|679|676.6|679|676.6|678.63|676.23|0
1649440000000|2022-04-08 17:46:40|679.19|676.79|679|676.6|679.19|676.79|679|676.6|0
1649440010000|2022-04-08 17:46:50|678.9|676.5|678.81|676.41|679|676.6|678.81|676.41|0
1649440020000|2022-04-08 17:47:00|679|676.6|679|676.6|679|676.6|678.81|676.41|0
1649440030000|2022-04-08 17:47:10|678.81|676.41|678.44|676.04|679|676.6|678.44|676.04|0
1649440040000|2022-04-08 17:47:20|678.63|676.23|678.81|676.41|678.81|676.41|678.63|676.23|0
1649440050000|2022-04-08 17:47:30|678.44|676.04|678.63|676.23|678.81|676.41|678.44|676.04|0
1649440060000|2022-04-08 17:47:40|678.81|676.41|678.63|676.23|678.81|676.41|678.63|676.23|0
1649440070000|2022-04-08 17:47:50|678.81|676.41|679|676.6|679|676.6|678.63|676.23|0
1649440080000|2022-04-08 17:48:00|678.81|676.41|678.81|676.41|679|676.6|678.81|676.41|0
1649440090000|2022-04-08 17:48:10|678.9|676.5|678.63|676.23|679.19|676.79|678.63|676.23|0
1649440100000|2022-04-08 17:48:20|678.07|675.67|678.44|676.04|678.44|676.04|678.07|675.67|0
1649440110000|2022-04-08 17:48:30|678.25|675.85|678.44|676.04|678.44|676.04|678.25|675.85|0
1649440120000|2022-04-08 17:48:40|678.25|675.85|678.44|676.04|678.44|676.04|678.25|675.85|0
1649440130000|2022-04-08 17:48:50|678.25|675.85|678.25|675.85|678.25|675.85|678.25|675.85|0
1649440140000|2022-04-08 17:49:00|678.44|676.04|679|676.6|679|676.6|678.44|676.04|0
1649440150000|2022-04-08 17:49:10|679.19|676.79|679.19|676.79|679.37|676.97|679.19|676.79|0
1649440160000|2022-04-08 17:49:20|679.37|676.97|678.9|676.5|679.37|676.97|678.9|676.5|0
1649440170000|2022-04-08 17:49:30|679.19|676.79|679.37|676.97|679.37|676.97|679.19|676.79|0
1649440180000|2022-04-08 17:49:40|679.19|676.79|679|676.6|679.19|676.79|678.81|676.41|0
1649440190000|2022-04-08 17:49:50|678.9|676.5|678.63|676.23|678.9|676.5|678.63|676.23|0
1649440200000|2022-04-08 17:50:00|678.25|675.85|677.88|675.48|678.25|675.85|677.88|675.48|0
1649440210000|2022-04-08 17:50:10|678.07|675.67|678.07|675.67|678.07|675.67|677.88|675.48|0
1649440220000|2022-04-08 17:50:20|677.88|675.48|678.07|675.67|678.25|675.85|677.88|675.48|0
1649440230000|2022-04-08 17:50:30|677.97|675.57|677.97|675.57|678.07|675.67|677.88|675.48|0
1649440240000|2022-04-08 17:50:40|677.88|675.48|678.25|675.85|678.25|675.85|677.88|675.48|0
1649440250000|2022-04-08 17:50:50|678.44|676.04|678.25|675.85|678.44|676.04|678.25|675.85|0
1649440260000|2022-04-08 17:51:00|678.07|675.67|677.88|675.48|678.25|675.85|677.88|675.48|0
1649440270000|2022-04-08 17:51:10|678.06|675.66|678.25|675.85|678.25|675.85|678.06|675.66|0
1649440280000|2022-04-08 17:51:20|678.63|676.23|678.81|676.41|678.81|676.41|678.63|676.23|0
1649440290000|2022-04-08 17:51:30|679|676.6|679.37|676.97|679.37|676.97|679|676.6|0
1649440300000|2022-04-08 17:51:40|679.19|676.79|679.19|676.79|679.37|676.97|679.19|676.79|0
1649440310000|2022-04-08 17:51:50|679.37|676.97|679.56|677.16|679.56|677.16|679.37|676.97|0
1649440320000|2022-04-08 17:52:00|679|676.6|679.75|677.35|679.75|677.35|678.81|676.41|0
1649440330000|2022-04-08 17:52:10|679.93|677.53|680.31|677.91|680.5|678.1|679.93|677.53|0
1649440340000|2022-04-08 17:52:20|680.5|678.1|680.12|677.72|680.5|678.1|680.12|677.72|0
1649440350000|2022-04-08 17:52:30|679.75|677.35|679.93|677.53|679.93|677.53|679.75|677.35|0
1649440360000|2022-04-08 17:52:40|679.75|677.35|680.12|677.72|680.12|677.72|679.75|677.35|0
1649440370000|2022-04-08 17:52:50|679.93|677.53|679.75|677.35|679.93|677.53|679.75|677.35|0
1649440380000|2022-04-08 17:53:00|680.12|677.72|680.31|677.91|680.31|677.91|679.93|677.53|0
1649440390000|2022-04-08 17:53:10|680.12|677.72|679.93|677.53|680.12|677.72|679.93|677.53|0
1649440400000|2022-04-08 17:53:20|680.12|677.72|679.93|677.53|680.12|677.72|679.93|677.53|0
1649440410000|2022-04-08 17:53:30|679.75|677.35|679.93|677.53|679.93|677.53|679.75|677.35|0
1649440420000|2022-04-08 17:53:40|680.21|677.81|680.12|677.72|680.31|677.91|680.12|677.72|0
1649440430000|2022-04-08 17:53:50|680.31|677.91|680.31|677.91|680.31|677.91|680.12|677.72|0
1649440440000|2022-04-08 17:54:00|679.93|677.53|679.93|677.53|680.31|677.91|679.93|677.53|0
1649440450000|2022-04-08 17:54:10|680.12|677.72|680.31|677.91|680.68|678.28|680.12|677.72|0
1649440470000|2022-04-08 17:54:30|680.12|677.72|680.31|677.91|680.49|678.09|680.12|677.72|0
1649440480000|2022-04-08 17:54:40|680.12|677.72|680.02|677.62|680.12|677.72|680.02|677.62|0
1649440490000|2022-04-08 17:54:50|679.93|677.53|679.56|677.16|679.93|677.53|679.56|677.16|0
1649440500000|2022-04-08 17:55:00|679.37|676.97|679.19|676.79|679.37|676.97|679|676.6|0
1649440510000|2022-04-08 17:55:10|679|676.6|679|676.6|679.18|676.78|678.81|676.41|0
1649440520000|2022-04-08 17:55:20|679.18|676.78|679.18|676.78|679.18|676.78|679|676.6|0
1649440530000|2022-04-08 17:55:30|679.56|677.16|679.56|677.16|679.56|677.16|679.46|677.06|0
1649440540000|2022-04-08 17:55:40|679.75|677.35|680.02|677.62|680.02|677.62|679.75|677.35|0
1649440550000|2022-04-08 17:55:50|680.12|677.72|679.56|677.16|680.12|677.72|679.56|677.16|0
1649440560000|2022-04-08 17:56:00|679.37|676.97|679.75|677.35|679.75|677.35|679.37|676.97|0
1649440570000|2022-04-08 17:56:10|679.56|677.16|679.18|676.78|679.56|677.16|679.18|676.78|0
1649440580000|2022-04-08 17:56:20|679.37|676.97|679.18|676.78|679.37|676.97|679|676.6|0
1649440590000|2022-04-08 17:56:30|679.37|676.97|679.37|676.97|679.56|677.16|679.37|676.97|0
1649440600000|2022-04-08 17:56:40|679.56|677.16|679.56|677.16|679.56|677.16|679.56|677.16|0
1649440610000|2022-04-08 17:56:50|679.75|677.35|679.75|677.35|679.75|677.35|679.75|677.35|0
1649440620000|2022-04-08 17:57:00|679.65|677.25|680.12|677.72|680.12|677.72|679.65|677.25|0
1649440630000|2022-04-08 17:57:10|679.75|677.35|679.75|677.35|679.75|677.35|679.75|677.35|0
1649440640000|2022-04-08 17:57:20|679.93|677.53|679.46|677.06|679.93|677.53|679.37|676.97|0
1649440650000|2022-04-08 17:57:30|679.37|676.97|679.75|677.35|679.75|677.35|679.37|676.97|0
1649440660000|2022-04-08 17:57:40|679.56|677.16|679.56|677.16|679.56|677.16|679.56|677.16|0
1649440670000|2022-04-08 17:57:50|679.37|676.97|679.74|677.34|679.74|677.34|679.37|676.97|0
1649440680000|2022-04-08 17:58:00|679.56|677.16|679|676.6|679.56|677.16|678.9|676.5|0
1649440690000|2022-04-08 17:58:10|679.18|676.78|679.18|676.78|679.18|676.78|679|676.6|0
1649440700000|2022-04-08 17:58:20|679.37|676.97|679.56|677.16|679.56|677.16|679.37|676.97|0
1649440710000|2022-04-08 17:58:30|679.37|676.97|679.37|676.97|679.37|676.97|679.18|676.78|0
1649440720000|2022-04-08 17:58:40|679.56|677.16|679.74|677.34|679.74|677.34|679.56|677.16|0
1649440730000|2022-04-08 17:58:50|679.56|677.16|679.56|677.16|679.74|677.34|679.56|677.16|0
1649440740000|2022-04-08 17:59:00|679.74|677.34|680.12|677.72|680.12|677.72|679.74|677.34|0
1649440750000|2022-04-08 17:59:10|679.93|677.53|680.12|677.72|680.12|677.72|679.74|677.34|0
1649440760000|2022-04-08 17:59:20|679.93|677.53|679.74|677.34|679.93|677.53|679.74|677.34|0
1649440770000|2022-04-08 17:59:30|679.93|677.53|679.93|677.53|679.93|677.53|679.74|677.34|0
1649440780000|2022-04-08 17:59:40|680.12|677.72|680.12|677.72|680.31|677.91|680.12|677.72|0
1649440790000|2022-04-08 17:59:50|680.31|677.91|680.12|677.72|680.31|677.91|680.12|677.72|0
1649440800000|2022-04-08 18:00:00|679.74|677.34|679.18|676.78|679.74|677.34|679.18|676.78|0
1649440810000|2022-04-08 18:00:10|679.09|676.69|678.62|676.22|679.09|676.69|678.62|676.22|0
1649440820000|2022-04-08 18:00:20|678.43|676.03|678.71|676.31|678.81|676.41|678.43|676.03|0
1649440830000|2022-04-08 18:00:30|679.37|676.97|679.18|676.78|679.37|676.97|679.18|676.78|0
1649440840000|2022-04-08 18:00:40|680.12|677.72|680.21|677.81|680.31|677.91|680.12|677.72|0
1649440850000|2022-04-08 18:00:50|680.31|677.91|680.49|678.09|680.49|678.09|680.31|677.91|0
1649440860000|2022-04-08 18:01:00|681.05|678.65|681.43|679.03|681.43|679.03|681.05|678.65|0
1649440870000|2022-04-08 18:01:10|681.24|678.84|681.05|678.65|681.24|678.84|681.05|678.65|0
1649440880000|2022-04-08 18:01:20|680.87|678.47|680.87|678.47|680.87|678.47|680.68|678.28|0
1649440890000|2022-04-08 18:01:30|681.05|678.65|681.24|678.84|681.43|679.03|681.05|678.65|0
1649440900000|2022-04-08 18:01:40|681.05|678.65|681.05|678.65|681.24|678.84|681.05|678.65|0
1649440910000|2022-04-08 18:01:50|680.77|678.37|680.68|678.28|680.77|678.37|680.68|678.28|0
1649440920000|2022-04-08 18:02:00|680.12|677.72|679.18|676.78|680.12|677.72|679.18|676.78|0
1649440930000|2022-04-08 18:02:10|679.37|676.97|679.18|676.78|679.37|676.97|679.18|676.78|0
1649440940000|2022-04-08 18:02:20|679.37|676.97|679.56|677.16|679.56|677.16|679.37|676.97|0
1649440950000|2022-04-08 18:02:30|678.99|676.59|677.69|675.29|678.99|676.59|677.69|675.29|0
1649440960000|2022-04-08 18:02:40|677.87|675.47|677.87|675.47|677.87|675.47|677.87|675.47|0
1649440970000|2022-04-08 18:02:50|678.06|675.66|677.69|675.29|678.06|675.66|677.69|675.29|0
1649440980000|2022-04-08 18:03:00|678.06|675.66|678.43|676.03|678.62|676.22|678.06|675.66|0
1649440990000|2022-04-08 18:03:10|677.96|675.56|678.34|675.94|678.34|675.94|677.87|675.47|0
1649441000000|2022-04-08 18:03:20|678.25|675.85|678.62|676.22|678.62|676.22|678.06|675.66|0
1649441010000|2022-04-08 18:03:30|678.99|676.59|678.99|676.59|678.99|676.59|678.99|676.59|0
1649441020000|2022-04-08 18:03:40|679.18|676.78|679.27|676.87|679.27|676.87|679.18|676.78|0
1649441030000|2022-04-08 18:03:50|679.18|676.78|679.18|676.78|679.56|677.16|679.18|676.78|0
1649441040000|2022-04-08 18:04:00|678.99|676.59|678.25|675.85|678.99|676.59|678.25|675.85|0
1649441050000|2022-04-08 18:04:10|677.87|675.47|677.87|675.47|677.87|675.47|677.87|675.47|0
1649441060000|2022-04-08 18:04:20|678.06|675.66|678.43|676.03|678.43|676.03|677.87|675.47|0
1649441070000|2022-04-08 18:04:30|678.25|675.85|678.34|675.94|678.34|675.94|678.25|675.85|0
1649441080000|2022-04-08 18:04:40|678.06|675.66|678.43|676.03|678.43|676.03|678.06|675.66|0
1649441090000|2022-04-08 18:04:50|678.25|675.85|678.06|675.66|678.25|675.85|678.06|675.66|0
1649441100000|2022-04-08 18:05:00|678.25|675.85|677.87|675.47|678.25|675.85|677.69|675.29|0
1649441110000|2022-04-08 18:05:10|677.69|675.29|677.69|675.29|677.69|675.29|677.5|675.1|0
1649441120000|2022-04-08 18:05:20|677.5|675.1|677.5|675.1|677.5|675.1|677.5|675.1|0
1649441130000|2022-04-08 18:05:30|677.69|675.29|677.69|675.29|677.69|675.29|677.69|675.29|0
1649441140000|2022-04-08 18:05:40|677.68|675.28|677.68|675.28|677.68|675.28|677.5|675.1|0
1649441150000|2022-04-08 18:05:50|678.06|675.66|678.06|675.66|678.06|675.66|678.06|675.66|0
1649441160000|2022-04-08 18:06:00|677.87|675.47|678.25|675.85|678.25|675.85|677.87|675.47|0
1649441170000|2022-04-08 18:06:10|678.43|676.03|678.06|675.66|678.43|676.03|678.06|675.66|0
1649441180000|2022-04-08 18:06:20|677.68|675.28|677.5|675.1|677.68|675.28|677.5|675.1|0
1649441190000|2022-04-08 18:06:30|677.68|675.28|677.87|675.47|677.87|675.47|677.68|675.28|0
1649441200000|2022-04-08 18:06:40|678.06|675.66|678.43|676.03|678.43|676.03|678.06|675.66|0
1649441210000|2022-04-08 18:06:50|678.62|676.22|678.43|676.03|678.62|676.22|678.25|675.85|0
1649441220000|2022-04-08 18:07:00|678.25|675.85|678.62|676.22|678.62|676.22|678.25|675.85|0
1649441230000|2022-04-08 18:07:10|678.81|676.41|678.99|676.59|678.99|676.59|678.81|676.41|0
1649441240000|2022-04-08 18:07:20|679.18|676.78|679.55|677.15|679.55|677.15|679.18|676.78|0
1649441250000|2022-04-08 18:07:30|679.74|677.34|679.37|676.97|679.74|677.34|679.37|676.97|0
1649441260000|2022-04-08 18:07:40|679.55|677.15|680.11|677.71|680.11|677.71|679.55|677.15|0
1649441270000|2022-04-08 18:07:50|680.02|677.62|680.11|677.71|680.11|677.71|680.02|677.62|0
1649441280000|2022-04-08 18:08:00|679.74|677.34|679.74|677.34|679.74|677.34|679.55|677.15|0
1649441290000|2022-04-08 18:08:10|679.93|677.53|680.11|677.71|680.11|677.71|679.93|677.53|0
1649441300000|2022-04-08 18:08:20|679.93|677.53|680.11|677.71|680.11|677.71|679.93|677.53|0
1649441310000|2022-04-08 18:08:30|680.3|677.9|680.49|678.09|680.68|678.28|680.3|677.9|0
1649441320000|2022-04-08 18:08:40|680.3|677.9|680.3|677.9|680.3|677.9|680.3|677.9|0
1649441330000|2022-04-08 18:08:50|680.11|677.71|680.11|677.71|680.2|677.8|680.11|677.71|0
1649441340000|2022-04-08 18:09:00|680.3|677.9|680.68|678.28|680.68|678.28|680.3|677.9|0
1649441350000|2022-04-08 18:09:10|680.58|678.18|680.3|677.9|680.58|678.18|680.2|677.8|0
1649441360000|2022-04-08 18:09:20|680.68|678.28|680.68|678.28|680.68|678.28|680.49|678.09|0
1649441370000|2022-04-08 18:09:30|680.49|678.09|680.3|677.9|680.49|678.09|680.11|677.71|0
1649441380000|2022-04-08 18:09:40|680.11|677.71|680.3|677.9|680.3|677.9|680.11|677.71|0
1649441390000|2022-04-08 18:09:50|680.39|677.99|680.49|678.09|680.49|678.09|680.3|677.9|0
1649441400000|2022-04-08 18:10:00|680.68|678.28|680.86|678.46|680.86|678.46|680.68|678.28|0
1649441410000|2022-04-08 18:10:10|681.24|678.84|681.05|678.65|681.42|679.02|681.05|678.65|0
1649441420000|2022-04-08 18:10:20|681.14|678.74|680.86|678.46|681.14|678.74|680.86|678.46|0
1649441430000|2022-04-08 18:10:30|681.24|678.84|681.05|678.65|681.24|678.84|680.86|678.46|0
1649441440000|2022-04-08 18:10:40|680.86|678.46|680.68|678.28|680.86|678.46|680.49|678.09|0
1649441450000|2022-04-08 18:10:50|680.76|678.36|681.24|678.84|681.24|678.84|680.76|678.36|0
1649441460000|2022-04-08 18:11:00|681.42|679.02|681.61|679.21|681.61|679.21|681.24|678.84|0
1649441470000|2022-04-08 18:11:10|681.8|679.4|681.8|679.4|681.8|679.4|681.61|679.21|0
1649441480000|2022-04-08 18:11:20|681.7|679.3|681.8|679.4|682.17|679.77|681.7|679.3|0
1649441490000|2022-04-08 18:11:30|681.99|679.59|681.8|679.4|681.99|679.59|681.61|679.21|0
1649441500000|2022-04-08 18:11:40|681.42|679.02|681.42|679.02|681.8|679.4|681.42|679.02|0
1649441510000|2022-04-08 18:11:50|681.24|678.84|681.61|679.21|681.8|679.4|681.24|678.84|0
1649441520000|2022-04-08 18:12:00|681.8|679.4|681.61|679.21|681.8|679.4|681.61|679.21|0
1649441530000|2022-04-08 18:12:10|681.42|679.02|680.49|678.09|681.42|679.02|680.49|678.09|0
1649441540000|2022-04-08 18:12:20|680.67|678.27|681.24|678.84|681.24|678.84|680.67|678.27|0
1649441550000|2022-04-08 18:12:30|681.42|679.02|681.42|679.02|681.61|679.21|681.42|679.02|0
1649441560000|2022-04-08 18:12:40|681.61|679.21|681.61|679.21|681.61|679.21|681.61|679.21|0
1649441570000|2022-04-08 18:12:50|681.8|679.4|682.17|679.77|682.17|679.77|681.8|679.4|0
1649441580000|2022-04-08 18:13:00|682.36|679.96|681.98|679.58|682.36|679.96|681.98|679.58|0
1649441590000|2022-04-08 18:13:10|681.8|679.4|681.98|679.58|681.98|679.58|681.8|679.4|0
1649441600000|2022-04-08 18:13:20|682.17|679.77|681.8|679.4|682.17|679.77|681.8|679.4|0
1649441610000|2022-04-08 18:13:30|681.61|679.21|681.33|678.93|681.61|679.21|681.33|678.93|0
1649441620000|2022-04-08 18:13:40|681.42|679.02|681.24|678.84|681.42|679.02|681.24|678.84|0
1649441630000|2022-04-08 18:13:50|680.86|678.46|680.86|678.46|680.86|678.46|680.67|678.27|0
1649441640000|2022-04-08 18:14:00|681.05|678.65|681.42|679.02|681.42|679.02|681.05|678.65|0
1649441650000|2022-04-08 18:14:10|681.98|679.58|681.8|679.4|681.98|679.58|681.8|679.4|0
1649441660000|2022-04-08 18:14:20|681.61|679.21|681.33|678.93|681.61|679.21|681.33|678.93|0
1649441670000|2022-04-08 18:14:30|681.24|678.84|681.24|678.84|681.42|679.02|681.24|678.84|0
1649441680000|2022-04-08 18:14:40|681.61|679.21|682.36|679.96|682.36|679.96|681.61|679.21|0
1649441690000|2022-04-08 18:14:50|682.17|679.77|682.17|679.77|682.17|679.77|681.98|679.58|0
1649441700000|2022-04-08 18:15:00|682.36|679.96|682.17|679.77|682.36|679.96|682.17|679.77|0
1649441720000|2022-04-08 18:15:20|681.98|679.58|682.17|679.77|682.36|679.96|681.98|679.58|0
1649441730000|2022-04-08 18:15:30|681.98|679.58|681.89|679.49|682.17|679.77|681.8|679.4|0
1649441740000|2022-04-08 18:15:40|681.8|679.4|681.42|679.02|681.8|679.4|681.42|679.02|0
1649441750000|2022-04-08 18:15:50|681.61|679.21|681.42|679.02|681.61|679.21|681.42|679.02|0
1649441760000|2022-04-08 18:16:00|681.32|678.92|680.86|678.46|681.32|678.92|680.86|678.46|0
1649441770000|2022-04-08 18:16:10|680.67|678.27|681.05|678.65|681.05|678.65|680.67|678.27|0
1649441780000|2022-04-08 18:16:20|681.42|679.02|681.42|679.02|681.42|679.02|681.05|678.65|0
1649441790000|2022-04-08 18:16:30|681.51|679.11|681.61|679.21|681.61|679.21|681.51|679.11|0
1649441800000|2022-04-08 18:16:40|681.8|679.4|681.8|679.4|681.98|679.58|681.7|679.3|0
1649441810000|2022-04-08 18:16:50|681.61|679.21|681.42|679.02|681.8|679.4|681.42|679.02|0
1649441820000|2022-04-08 18:17:00|681.05|678.65|681.05|678.65|681.23|678.83|681.05|678.65|0
1649441830000|2022-04-08 18:17:10|680.86|678.46|680.86|678.46|681.05|678.65|680.86|678.46|0
1649441840000|2022-04-08 18:17:20|681.05|678.65|680.86|678.46|681.05|678.65|680.86|678.46|0
1649441850000|2022-04-08 18:17:30|680.67|678.27|680.67|678.27|680.86|678.46|680.67|678.27|0
1649441860000|2022-04-08 18:17:40|680.86|678.46|681.05|678.65|681.05|678.65|680.86|678.46|0
1649441870000|2022-04-08 18:17:50|680.95|678.55|680.67|678.27|680.95|678.55|680.67|678.27|0
1649441880000|2022-04-08 18:18:00|680.86|678.46|680.86|678.46|681.23|678.83|680.86|678.46|0
1649441890000|2022-04-08 18:18:10|680.67|678.27|680.67|678.27|680.67|678.27|680.67|678.27|0
1649441900000|2022-04-08 18:18:20|680.76|678.36|680.67|678.27|680.76|678.36|680.67|678.27|0
1649441920000|2022-04-08 18:18:40|680.57|678.17|679.55|677.15|680.57|678.17|679.55|677.15|0
1649441930000|2022-04-08 18:18:50|679.92|677.52|680.11|677.71|680.11|677.71|679.92|677.52|0
1649441940000|2022-04-08 18:19:00|679.92|677.52|680.48|678.08|680.48|678.08|679.92|677.52|0
1649441950000|2022-04-08 18:19:10|680.11|677.71|679.92|677.52|680.11|677.71|679.92|677.52|0
1649441960000|2022-04-08 18:19:20|679.74|677.34|679.74|677.34|679.74|677.34|679.74|677.34|0
1649441970000|2022-04-08 18:19:30|679.92|677.52|680.3|677.9|680.48|678.08|679.92|677.52|0
1649441980000|2022-04-08 18:19:40|679.92|677.52|680.3|677.9|680.3|677.9|679.92|677.52|0
1649441990000|2022-04-08 18:19:50|680.48|678.08|680.3|677.9|680.48|678.08|680.11|677.71|0
1649442000000|2022-04-08 18:20:00|680.11|677.71|680.48|678.08|680.48|678.08|680.11|677.71|0
1649442010000|2022-04-08 18:20:10|680.3|677.9|680.3|677.9|680.48|678.08|680.3|677.9|0
1649442020000|2022-04-08 18:20:20|680.48|678.08|681.05|678.65|681.05|678.65|680.48|678.08|0
1649442030000|2022-04-08 18:20:30|681.23|678.83|681.42|679.02|681.42|679.02|681.23|678.83|0
1649442040000|2022-04-08 18:20:40|681.61|679.21|681.98|679.58|681.98|679.58|681.61|679.21|0
1649442050000|2022-04-08 18:20:50|682.17|679.77|682.17|679.77|682.17|679.77|682.17|679.77|0
1649442060000|2022-04-08 18:21:00|682.36|679.96|682.45|680.05|682.45|680.05|682.36|679.96|0
1649442070000|2022-04-08 18:21:10|683.11|680.71|683.11|680.71|683.29|680.89|682.92|680.52|0
1649442080000|2022-04-08 18:21:20|683.29|680.89|682.92|680.52|683.29|680.89|682.92|680.52|0
1649442090000|2022-04-08 18:21:30|682.73|680.33|682.17|679.77|682.73|680.33|682.17|679.77|0
1649442100000|2022-04-08 18:21:40|682.36|679.96|682.26|679.86|682.36|679.96|682.07|679.67|0
1649442110000|2022-04-08 18:21:50|682.36|679.96|682.54|680.14|682.54|680.14|682.36|679.96|0
1649442120000|2022-04-08 18:22:00|682.36|679.96|682.54|680.14|682.54|680.14|682.17|679.77|0
1649442130000|2022-04-08 18:22:10|682.92|680.52|683.11|680.71|683.11|680.71|682.92|680.52|0
1649442140000|2022-04-08 18:22:20|682.36|679.96|682.17|679.77|682.54|680.14|682.17|679.77|0
1649442150000|2022-04-08 18:22:30|682.36|679.96|681.98|679.58|682.54|680.14|681.98|679.58|0
1649442160000|2022-04-08 18:22:40|682.07|679.67|681.98|679.58|682.26|679.86|681.98|679.58|0
1649442170000|2022-04-08 18:22:50|681.61|679.21|681.61|679.21|681.61|679.21|681.61|679.21|0
1649442180000|2022-04-08 18:23:00|681.42|679.02|680.48|678.08|681.42|679.02|680.48|678.08|0
1649442190000|2022-04-08 18:23:10|680.3|677.9|680.39|677.99|680.39|677.99|680.3|677.9|0
1649442200000|2022-04-08 18:23:20|680.11|677.71|680.11|677.71|680.3|677.9|680.01|677.61|0
1649442210000|2022-04-08 18:23:30|680.3|677.9|678.8|676.4|680.3|677.9|678.8|676.4|0
1649442220000|2022-04-08 18:23:40|678.99|676.59|678.61|676.21|678.99|676.59|678.42|676.02|0
1649442230000|2022-04-08 18:23:50|678.42|676.02|678.24|675.84|678.61|676.21|678.24|675.84|0
1649442240000|2022-04-08 18:24:00|678.05|675.65|678.42|676.02|678.61|676.21|678.05|675.65|0
1649442250000|2022-04-08 18:24:10|678.61|676.21|678.42|676.02|678.61|676.21|678.42|676.02|0
1649442260000|2022-04-08 18:24:20|678.61|676.21|678.42|676.02|678.8|676.4|678.42|676.02|0
1649442270000|2022-04-08 18:24:30|678.05|675.65|677.86|675.46|678.05|675.65|677.68|675.28|0
1649442280000|2022-04-08 18:24:40|677.68|675.28|677.86|675.46|677.86|675.46|677.68|675.28|0
1649442290000|2022-04-08 18:24:50|677.68|675.28|677.68|675.28|677.68|675.28|677.49|675.09|0
1649442300000|2022-04-08 18:25:00|677.49|675.09|675.81|673.41|677.49|675.09|675.62|673.22|0
1649442310000|2022-04-08 18:25:10|675.44|673.04|675.25|672.85|675.44|673.04|675.06|672.66|0
1649442320000|2022-04-08 18:25:20|675.06|672.66|674.13|671.73|675.06|672.66|674.13|671.73|0
1649442330000|2022-04-08 18:25:30|674.32|671.92|674.5|672.1|674.5|672.1|674.13|671.73|0
1649442340000|2022-04-08 18:25:40|674.69|672.29|676|673.6|676|673.6|674.69|672.29|0
1649442350000|2022-04-08 18:25:50|675.53|673.13|674.88|672.48|675.53|673.13|674.59|672.19|0
1649442360000|2022-04-08 18:26:00|675.25|672.85|675.25|672.85|675.44|673.04|674.88|672.48|0
1649442370000|2022-04-08 18:26:10|676|673.6|675.44|673.04|676|673.6|675.44|673.04|0
1649442380000|2022-04-08 18:26:20|674.69|672.29|674.13|671.73|674.69|672.29|674.13|671.73|0
1649442390000|2022-04-08 18:26:30|674.32|671.92|674.13|671.73|674.32|671.92|674.13|671.73|0
1649442400000|2022-04-08 18:26:40|674.5|672.1|673.94|671.54|674.69|672.29|673.94|671.54|0
1649442410000|2022-04-08 18:26:50|674.32|671.92|674.13|671.73|674.5|672.1|673.94|671.54|0
1649442420000|2022-04-08 18:27:00|673.76|671.36|672.82|670.42|673.76|671.36|672.82|670.42|0
1649442430000|2022-04-08 18:27:10|672.64|670.24|672.64|670.24|673.01|670.61|672.64|670.24|0
1649442440000|2022-04-08 18:27:20|672.82|670.42|672.82|670.42|673.01|670.61|672.82|670.42|0
1649442450000|2022-04-08 18:27:30|672.64|670.24|672.08|669.68|672.64|670.24|672.08|669.68|0
1649442460000|2022-04-08 18:27:40|671.89|669.49|672.45|670.05|672.45|670.05|671.89|669.49|0
1649442470000|2022-04-08 18:27:50|672.27|669.87|672.45|670.05|672.64|670.24|672.08|669.68|0
1649442480000|2022-04-08 18:28:00|672.08|669.68|672.64|670.24|672.64|670.24|672.08|669.68|0
1649442490000|2022-04-08 18:28:10|672.45|670.05|672.64|670.24|672.64|670.24|672.45|670.05|0
1649442500000|2022-04-08 18:28:20|672.82|670.42|672.45|670.05|672.82|670.42|672.45|670.05|0
1649442510000|2022-04-08 18:28:30|672.26|669.86|671.71|669.31|672.26|669.86|671.71|669.31|0
1649442520000|2022-04-08 18:28:40|671.89|669.49|672.26|669.86|672.45|670.05|671.89|669.49|0
1649442530000|2022-04-08 18:28:50|672.45|670.05|672.45|670.05|672.45|670.05|672.26|669.86|0
1649442540000|2022-04-08 18:29:00|672.26|669.86|671.89|669.49|672.26|669.86|671.71|669.31|0
1649442550000|2022-04-08 18:29:10|672.08|669.68|672.45|670.05|672.45|670.05|672.08|669.68|0
1649442560000|2022-04-08 18:29:20|672.54|670.14|672.82|670.42|672.82|670.42|672.54|670.14|0
1649442570000|2022-04-08 18:29:30|673.01|670.61|673.01|670.61|673.01|670.61|672.82|670.42|0
1649442580000|2022-04-08 18:29:40|673.2|670.8|673.76|671.36|673.76|671.36|673.2|670.8|0
1649442590000|2022-04-08 18:29:50|673.94|671.54|673.57|671.17|673.94|671.54|673.57|671.17|0
1649442600000|2022-04-08 18:30:00|673.38|670.98|673.2|670.8|673.38|670.98|673.01|670.61|0
1649442610000|2022-04-08 18:30:10|673.57|671.17|673.66|671.26|673.66|671.26|673.38|670.98|0
1649442620000|2022-04-08 18:30:20|673.57|671.17|673.2|670.8|673.57|671.17|673.2|670.8|0
1649442630000|2022-04-08 18:30:30|673.57|671.17|672.82|670.42|673.57|671.17|672.82|670.42|0
1649442640000|2022-04-08 18:30:40|672.64|670.24|672.64|670.24|672.82|670.42|672.64|670.24|0
1649442650000|2022-04-08 18:30:50|673.01|670.61|672.82|670.42|673.01|670.61|672.82|670.42|0
1649442660000|2022-04-08 18:31:00|673.01|670.61|673.28|670.88|673.38|670.98|672.82|670.42|0
1649442670000|2022-04-08 18:31:10|673.38|670.98|673.38|670.98|673.57|671.17|673.38|670.98|0
1649442680000|2022-04-08 18:31:20|672.82|670.42|672.45|670.05|672.82|670.42|672.45|670.05|0
1649442690000|2022-04-08 18:31:30|672.26|669.86|672.26|669.86|672.64|670.24|672.26|669.86|0
1649442700000|2022-04-08 18:31:40|672.45|670.05|672.26|669.86|672.45|670.05|672.17|669.77|0
1649442710000|2022-04-08 18:31:50|672.08|669.68|672.26|669.86|672.26|669.86|672.08|669.68|0
1649442720000|2022-04-08 18:32:00|672.45|670.05|671.89|669.49|672.45|670.05|671.89|669.49|0
1649442730000|2022-04-08 18:32:10|672.08|669.68|671.89|669.49|672.08|669.68|671.89|669.49|0
1649442740000|2022-04-08 18:32:20|671.7|669.3|671.89|669.49|671.89|669.49|671.7|669.3|0
1649442750000|2022-04-08 18:32:30|672.08|669.68|671.7|669.3|672.08|669.68|671.7|669.3|0
1649442760000|2022-04-08 18:32:40|671.52|669.12|671.7|669.3|671.89|669.49|671.52|669.12|0
1649442770000|2022-04-08 18:32:50|671.52|669.12|672.08|669.68|672.08|669.68|671.52|669.12|0
1649442780000|2022-04-08 18:33:00|672.26|669.86|671.89|669.49|672.26|669.86|671.89|669.49|0
1649442790000|2022-04-08 18:33:10|671.33|668.93|671.52|669.12|671.7|669.3|671.33|668.93|0
1649442800000|2022-04-08 18:33:20|671.7|669.3|672.45|670.05|672.45|670.05|671.7|669.3|0
1649442810000|2022-04-08 18:33:30|672.64|670.24|673.01|670.61|673.19|670.79|672.64|670.24|0
1649442820000|2022-04-08 18:33:40|673.1|670.7|673.1|670.7|673.1|670.7|673.1|670.7|0
1649442830000|2022-04-08 18:33:50|672.82|670.42|673.61|671.21|673.61|671.21|672.82|670.42|0
1649442840000|2022-04-08 18:34:00|673.24|670.84|672.86|670.46|673.24|670.84|672.86|670.46|0
1649442850000|2022-04-08 18:34:10|675.34|672.94|674.78|672.38|675.34|672.94|674.78|672.38|0
1649442860000|2022-04-08 18:34:20|675.16|672.76|675.71|673.31|675.71|673.31|675.16|672.76|0
1649442870000|2022-04-08 18:34:30|675.9|673.5|675.34|672.94|675.9|673.5|675.34|672.94|0
1649442880000|2022-04-08 18:34:40|675.53|673.13|674.78|672.38|675.53|673.13|674.78|672.38|0
1649442890000|2022-04-08 18:34:50|674.97|672.57|674.97|672.57|674.97|672.57|674.78|672.38|0
1649442900000|2022-04-08 18:35:00|674.78|672.38|674.78|672.38|674.78|672.38|674.69|672.29|0
1649442910000|2022-04-08 18:35:10|674.6|672.2|674.41|672.01|674.6|672.2|674.41|672.01|0
1649442920000|2022-04-08 18:35:20|673.86|671.46|674.23|671.83|674.41|672.01|673.86|671.46|0
1649442930000|2022-04-08 18:35:30|674.41|672.01|674.69|672.29|674.97|672.57|674.41|672.01|0
1649442940000|2022-04-08 18:35:40|674.6|672.2|674.5|672.1|674.6|672.2|674.04|671.64|0
1649442950000|2022-04-08 18:35:50|674.41|672.01|674.97|672.57|674.97|672.57|674.41|672.01|0
1649442960000|2022-04-08 18:36:00|674.6|672.2|674.6|672.2|674.78|672.38|674.6|672.2|0
1649442970000|2022-04-08 18:36:10|674.78|672.38|674.97|672.57|674.97|672.57|674.78|672.38|0
1649442980000|2022-04-08 18:36:20|674.78|672.38|675.16|672.76|675.16|672.76|674.78|672.38|0
1649442990000|2022-04-08 18:36:30|675.06|672.66|674.78|672.38|675.06|672.66|674.78|672.38|0
1649443000000|2022-04-08 18:36:40|674.97|672.57|674.6|672.2|674.97|672.57|674.6|672.2|0
1649443010000|2022-04-08 18:36:50|674.78|672.38|675.16|672.76|675.16|672.76|674.78|672.38|0
1649443020000|2022-04-08 18:37:00|675.71|673.31|675.71|673.31|675.71|673.31|675.53|673.13|0
1649443030000|2022-04-08 18:37:10|676.08|673.68|676.46|674.06|676.46|674.06|676.08|673.68|0
1649443040000|2022-04-08 18:37:20|676.64|674.24|676.08|673.68|676.64|674.24|675.9|673.5|0
1649443050000|2022-04-08 18:37:30|676.27|673.87|675.9|673.5|676.27|673.87|675.9|673.5|0
1649443060000|2022-04-08 18:37:40|676.27|673.87|676.17|673.77|676.27|673.87|675.9|673.5|0
1649443070000|2022-04-08 18:37:50|676.27|673.87|676.27|673.87|676.27|673.87|675.9|673.5|0
1649443080000|2022-04-08 18:38:00|676.08|673.68|676.46|674.06|676.46|674.06|675.9|673.5|0
1649443090000|2022-04-08 18:38:10|676.27|673.87|676.27|673.87|676.27|673.87|676.08|673.68|0
1649443100000|2022-04-08 18:38:20|676.46|674.06|676.27|673.87|676.46|674.06|676.27|673.87|0
1649443110000|2022-04-08 18:38:30|676.46|674.06|676.27|673.87|676.46|674.06|676.27|673.87|0
1649443120000|2022-04-08 18:38:40|676.08|673.68|675.9|673.5|676.08|673.68|675.71|673.31|0
1649443130000|2022-04-08 18:38:50|676.08|673.68|676.46|674.06|676.46|674.06|676.08|673.68|0
1649443140000|2022-04-08 18:39:00|676.27|673.87|676.27|673.87|676.46|674.06|676.27|673.87|0
1649443150000|2022-04-08 18:39:10|676.46|674.06|676.46|674.06|676.46|674.06|676.08|673.68|0
1649443160000|2022-04-08 18:39:20|676.64|674.24|677.39|674.99|677.39|674.99|676.64|674.24|0
1649443170000|2022-04-08 18:39:30|677.01|674.61|677.76|675.36|677.76|675.36|677.01|674.61|0
1649443180000|2022-04-08 18:39:40|678.13|675.73|678.13|675.73|678.32|675.92|678.13|675.73|0
1649443190000|2022-04-08 18:39:50|678.32|675.92|677.2|674.8|678.32|675.92|677.2|674.8|0
1649443200000|2022-04-08 18:40:00|676.64|674.24|677.57|675.17|677.76|675.36|676.64|674.24|0
1649443210000|2022-04-08 18:40:10|677.39|674.99|677.57|675.17|677.57|675.17|677.2|674.8|0
1649443220000|2022-04-08 18:40:20|677.76|675.36|678.13|675.73|678.13|675.73|677.76|675.36|0
1649443230000|2022-04-08 18:40:30|678.32|675.92|678.5|676.1|678.5|676.1|678.32|675.92|0
1649443240000|2022-04-08 18:40:40|678.69|676.29|678.32|675.92|678.69|676.29|678.32|675.92|0
1649443250000|2022-04-08 18:40:50|677.94|675.54|677.94|675.54|677.94|675.54|677.94|675.54|0
1649443260000|2022-04-08 18:41:00|677.76|675.36|677.94|675.54|678.13|675.73|677.57|675.17|0
1649443270000|2022-04-08 18:41:10|678.13|675.73|678.13|675.73|678.13|675.73|677.94|675.54|0
1649443280000|2022-04-08 18:41:20|678.22|675.82|677.76|675.36|678.32|675.92|677.76|675.36|0
1649443290000|2022-04-08 18:41:30|677.85|675.45|677.57|675.17|677.85|675.45|677.57|675.17|0
1649443300000|2022-04-08 18:41:40|677.76|675.36|677.57|675.17|677.76|675.36|677.57|675.17|0
1649443310000|2022-04-08 18:41:50|677.47|675.07|677.57|675.17|677.57|675.17|677.39|674.99|0
1649443320000|2022-04-08 18:42:00|677.39|674.99|676.83|674.43|677.39|674.99|676.64|674.24|0
1649443330000|2022-04-08 18:42:10|676.64|674.24|677.01|674.61|677.01|674.61|676.64|674.24|0
1649443340000|2022-04-08 18:42:20|676.83|674.43|676.64|674.24|676.83|674.43|676.54|674.14|0
1649443350000|2022-04-08 18:42:30|676.45|674.05|676.83|674.43|676.83|674.43|676.36|673.96|0
1649443360000|2022-04-08 18:42:40|676.64|674.24|676.45|674.05|676.64|674.24|676.08|673.68|0
1649443370000|2022-04-08 18:42:50|676.36|673.96|676.27|673.87|676.64|674.24|676.27|673.87|0
1649443380000|2022-04-08 18:43:00|676.08|673.68|675.99|673.59|676.08|673.68|675.71|673.31|0
1649443390000|2022-04-08 18:43:10|676.64|674.24|676.64|674.24|676.83|674.43|676.64|674.24|0
1649443400000|2022-04-08 18:43:20|676.45|674.05|676.54|674.14|676.54|674.14|676.27|673.87|0
1649443410000|2022-04-08 18:43:30|676.45|674.05|676.64|674.24|676.83|674.43|676.45|674.05|0
1649443420000|2022-04-08 18:43:40|676.83|674.43|676.54|674.14|676.83|674.43|676.45|674.05|0
1649443430000|2022-04-08 18:43:50|676.27|673.87|675.9|673.5|676.27|673.87|675.9|673.5|0
1649443440000|2022-04-08 18:44:00|676.08|673.68|676.08|673.68|676.17|673.77|676.08|673.68|0
1649443450000|2022-04-08 18:44:10|675.9|673.5|675.34|672.94|676.08|673.68|675.34|672.94|0
1649443460000|2022-04-08 18:44:20|675.71|673.31|675.9|673.5|675.9|673.5|675.71|673.31|0
1649443470000|2022-04-08 18:44:30|676.08|673.68|676.27|673.87|676.27|673.87|676.08|673.68|0
1649443480000|2022-04-08 18:44:40|676.08|673.68|676.36|673.96|676.36|673.96|676.08|673.68|0
1649443490000|2022-04-08 18:44:50|676.27|673.87|676.08|673.68|676.27|673.87|675.9|673.5|0
1649443500000|2022-04-08 18:45:00|676.45|674.05|676.36|673.96|676.64|674.24|676.36|673.96|0
1649443510000|2022-04-08 18:45:10|676.08|673.68|676.27|673.87|676.45|674.05|676.08|673.68|0
1649443520000|2022-04-08 18:45:20|676.45|674.05|675.71|673.31|676.45|674.05|675.71|673.31|0
1649443530000|2022-04-08 18:45:30|676.08|673.68|676.64|674.24|676.64|674.24|676.08|673.68|0
1649443540000|2022-04-08 18:45:40|676.45|674.05|676.83|674.43|676.83|674.43|676.45|674.05|0
1649443550000|2022-04-08 18:45:50|677.01|674.61|676.83|674.43|677.01|674.61|676.83|674.43|0
1649443560000|2022-04-08 18:46:00|676.73|674.33|677.01|674.61|677.01|674.61|676.45|674.05|0
1649443570000|2022-04-08 18:46:10|676.83|674.43|676.73|674.33|676.83|674.43|676.64|674.24|0
1649443580000|2022-04-08 18:46:20|677.01|674.61|676.27|673.87|677.2|674.8|676.27|673.87|0
1649443590000|2022-04-08 18:46:30|676.64|674.24|676.45|674.05|676.64|674.24|676.45|674.05|0
1649443600000|2022-04-08 18:46:40|676.27|673.87|677.01|674.61|677.01|674.61|676.27|673.87|0
1649443610000|2022-04-08 18:46:50|676.82|674.42|677.01|674.61|677.01|674.61|676.82|674.42|0
1649443620000|2022-04-08 18:47:00|677.2|674.8|677.57|675.17|677.76|675.36|677.2|674.8|0
1649443630000|2022-04-08 18:47:10|677.76|675.36|677.76|675.36|677.94|675.54|677.76|675.36|0
1649443640000|2022-04-08 18:47:20|677.94|675.54|678.4|676|678.4|676|677.94|675.54|0
1649443650000|2022-04-08 18:47:30|678.31|675.91|678.13|675.73|678.31|675.91|677.76|675.36|0
1649443660000|2022-04-08 18:47:40|678.5|676.1|678.87|676.47|678.87|676.47|678.31|675.91|0
1649443670000|2022-04-08 18:47:50|679.06|676.66|678.31|675.91|679.06|676.66|678.31|675.91|0
1649443680000|2022-04-08 18:48:00|677.94|675.54|678.69|676.29|678.69|676.29|677.94|675.54|0
1649443690000|2022-04-08 18:48:10|678.78|676.38|678.69|676.29|678.78|676.38|678.69|676.29|0
1649443700000|2022-04-08 18:48:20|678.87|676.47|678.69|676.29|678.87|676.47|678.69|676.29|0
1649443710000|2022-04-08 18:48:30|678.87|676.47|678.87|676.47|679.06|676.66|678.5|676.1|0
1649443720000|2022-04-08 18:48:40|678.69|676.29|679.06|676.66|679.06|676.66|678.69|676.29|0
1649443730000|2022-04-08 18:48:50|678.87|676.47|679.06|676.66|679.06|676.66|678.87|676.47|0
1649443740000|2022-04-08 18:49:00|679.24|676.84|679.43|677.03|679.62|677.22|679.24|676.84|0
1649443750000|2022-04-08 18:49:10|679.06|676.66|678.69|676.29|679.06|676.66|678.69|676.29|0
1649443760000|2022-04-08 18:49:20|678.5|676.1|679.24|676.84|679.24|676.84|678.5|676.1|0
1649443770000|2022-04-08 18:49:30|679.06|676.66|679.24|676.84|679.24|676.84|679.06|676.66|0
1649443780000|2022-04-08 18:49:40|679.43|677.03|679.24|676.84|679.43|677.03|679.24|676.84|0
1649443790000|2022-04-08 18:49:50|679.43|677.03|679.43|677.03|679.43|677.03|679.24|676.84|0
1649443800000|2022-04-08 18:50:00|679.52|677.12|679.43|677.03|679.62|677.22|679.43|677.03|0
1649443810000|2022-04-08 18:50:10|679.24|676.84|679.62|677.22|679.62|677.22|679.06|676.66|0
1649443820000|2022-04-08 18:50:20|679.8|677.4|679.99|677.59|679.99|677.59|679.8|677.4|0
1649443830000|2022-04-08 18:50:30|680.18|677.78|680.55|678.15|680.55|678.15|680.18|677.78|0
1649443840000|2022-04-08 18:50:40|680.36|677.96|680.74|678.34|680.74|678.34|680.36|677.96|0
1649443850000|2022-04-08 18:50:50|680.36|677.96|680.18|677.78|680.55|678.15|680.18|677.78|0
1649443860000|2022-04-08 18:51:00|680.36|677.96|679.99|677.59|680.36|677.96|679.99|677.59|0
1649443870000|2022-04-08 18:51:10|680.55|678.15|680.36|677.96|680.55|678.15|680.36|677.96|0
1649443880000|2022-04-08 18:51:20|680.18|677.78|680.08|677.68|680.18|677.78|680.08|677.68|0
1649443890000|2022-04-08 18:51:30|680.36|677.96|680.36|677.96|680.36|677.96|680.18|677.78|0
1649443900000|2022-04-08 18:51:40|680.45|678.05|680.36|677.96|680.55|678.15|680.18|677.78|0
1649443910000|2022-04-08 18:51:50|680.55|678.15|680.73|678.33|680.73|678.33|680.55|678.15|0
1649443920000|2022-04-08 18:52:00|680.55|678.15|681.48|679.08|681.48|679.08|680.55|678.15|0
1649443930000|2022-04-08 18:52:10|681.29|678.89|682.79|680.39|682.79|680.39|681.29|678.89|0
1649443940000|2022-04-08 18:52:20|682.6|680.2|682.04|679.64|682.6|680.2|682.04|679.64|0
1649443950000|2022-04-08 18:52:30|682.41|680.01|682.41|680.01|682.41|680.01|682.41|680.01|0
1649443960000|2022-04-08 18:52:40|682.6|680.2|682.41|680.01|682.6|680.2|682.23|679.83|0
1649443970000|2022-04-08 18:52:50|682.23|679.83|682.6|680.2|682.6|680.2|682.23|679.83|0
1649443980000|2022-04-08 18:53:00|682.79|680.39|682.79|680.39|682.97|680.57|682.6|680.2|0
1649443990000|2022-04-08 18:53:10|682.97|680.57|684.66|682.26|684.66|682.26|682.97|680.57|0
1649444000000|2022-04-08 18:53:20|684.84|682.44|684.47|682.07|684.84|682.44|684.28|681.88|0
1649444010000|2022-04-08 18:53:30|684.28|681.88|684.09|681.69|684.28|681.88|683.91|681.51|0
1649444020000|2022-04-08 18:53:40|683.91|681.51|683.35|680.95|683.91|681.51|683.35|680.95|0
1649444030000|2022-04-08 18:53:50|683.72|681.32|684.28|681.88|684.28|681.88|683.72|681.32|0
1649444040000|2022-04-08 18:54:00|683.91|681.51|684.28|681.88|684.28|681.88|683.91|681.51|0
1649444050000|2022-04-08 18:54:10|684.09|681.69|684.09|681.69|684.09|681.69|683.91|681.51|0
1649444060000|2022-04-08 18:54:20|684|681.6|683.72|681.32|684|681.6|683.72|681.32|0
1649444070000|2022-04-08 18:54:30|683.91|681.51|683.53|681.13|683.91|681.51|683.53|681.13|0
1649444080000|2022-04-08 18:54:40|683.44|681.04|683.44|681.04|683.44|681.04|683.44|681.04|0
1649444090000|2022-04-08 18:54:50|683.35|680.95|683.72|681.32|683.72|681.32|683.35|680.95|0
1649444100000|2022-04-08 18:55:00|683.53|681.13|683.53|681.13|683.72|681.32|683.53|681.13|0
1649444110000|2022-04-08 18:55:10|683.35|680.95|683.53|681.13|683.53|681.13|683.16|680.76|0
1649444120000|2022-04-08 18:55:20|683.62|681.22|683.53|681.13|683.72|681.32|683.53|681.13|0
1649444130000|2022-04-08 18:55:30|683.16|680.76|683.72|681.32|683.72|681.32|683.16|680.76|0
1649444140000|2022-04-08 18:55:40|684.09|681.69|683.35|680.95|684.09|681.69|683.35|680.95|0
1649444150000|2022-04-08 18:55:50|683.16|680.76|683.16|680.76|683.16|680.76|683.16|680.76|0
1649444160000|2022-04-08 18:56:00|682.97|680.57|682.97|680.57|683.35|680.95|682.97|680.57|0
1649444170000|2022-04-08 18:56:10|682.79|680.39|681.85|679.45|682.79|680.39|681.85|679.45|0
1649444180000|2022-04-08 18:56:20|681.67|679.27|681.29|678.89|681.67|679.27|681.29|678.89|0
1649444190000|2022-04-08 18:56:30|680.73|678.33|681.11|678.71|681.11|678.71|680.73|678.33|0
1649444200000|2022-04-08 18:56:40|680.92|678.52|681.29|678.89|681.29|678.89|680.92|678.52|0
1649444210000|2022-04-08 18:56:50|681.85|679.45|681.67|679.27|681.85|679.45|681.67|679.27|0
1649444220000|2022-04-08 18:57:00|681.85|679.45|682.23|679.83|682.23|679.83|681.85|679.45|0
1649444230000|2022-04-08 18:57:10|682.04|679.64|682.04|679.64|682.04|679.64|681.67|679.27|0
1649444240000|2022-04-08 18:57:20|681.57|679.17|681.67|679.27|681.85|679.45|681.48|679.08|0
1649444250000|2022-04-08 18:57:30|681.85|679.45|681.85|679.45|681.85|679.45|681.67|679.27|0
1649444260000|2022-04-08 18:57:40|682.04|679.64|681.85|679.45|682.13|679.73|681.85|679.45|0
1649444270000|2022-04-08 18:57:50|681.67|679.27|681.67|679.27|681.67|679.27|681.48|679.08|0
1649444280000|2022-04-08 18:58:00|681.48|679.08|681.48|679.08|681.48|679.08|681.29|678.89|0
1649444290000|2022-04-08 18:58:10|681.29|678.89|681.38|678.98|681.48|679.08|681.29|678.89|0
1649444300000|2022-04-08 18:58:20|681.66|679.26|681.48|679.08|681.66|679.26|681.48|679.08|0
1649444310000|2022-04-08 18:58:30|681.66|679.26|681.48|679.08|681.66|679.26|681.48|679.08|0
1649444320000|2022-04-08 18:58:40|681.1|678.7|681.1|678.7|681.1|678.7|680.92|678.52|0
1649444330000|2022-04-08 18:58:50|681.29|678.89|681.1|678.7|681.29|678.89|681.1|678.7|0
1649444340000|2022-04-08 18:59:00|681.48|679.08|681.66|679.26|681.66|679.26|681.29|678.89|0
1649444350000|2022-04-08 18:59:10|681.48|679.08|681.66|679.26|681.66|679.26|681.48|679.08|0
1649444360000|2022-04-08 18:59:20|681.48|679.08|681.38|678.98|681.48|679.08|681.38|678.98|0
1649444370000|2022-04-08 18:59:30|681.01|678.61|680.73|678.33|681.01|678.61|680.73|678.33|0
1649444380000|2022-04-08 18:59:40|680.36|677.96|680.92|678.52|680.92|678.52|680.36|677.96|0
1649444390000|2022-04-08 18:59:50|680.73|678.33|681.1|678.7|681.1|678.7|680.73|678.33|0
1649444400000|2022-04-08 19:00:00|680.54|678.14|680.73|678.33|680.92|678.52|680.54|678.14|0
1649444410000|2022-04-08 19:00:10|680.54|678.14|679.8|677.4|680.54|678.14|679.8|677.4|0
1649444420000|2022-04-08 19:00:20|679.99|677.59|679.99|677.59|679.99|677.59|679.61|677.21|0
1649444430000|2022-04-08 19:00:30|679.61|677.21|680.17|677.77|680.17|677.77|679.61|677.21|0
1649444440000|2022-04-08 19:00:40|680.36|677.96|681.1|678.7|681.1|678.7|680.36|677.96|0
1649444450000|2022-04-08 19:00:50|680.92|678.52|680.54|678.14|681.1|678.7|680.54|678.14|0
1649444460000|2022-04-08 19:01:00|680.36|677.96|680.36|677.96|680.36|677.96|680.17|677.77|0
1649444470000|2022-04-08 19:01:10|680.73|678.33|680.92|678.52|680.92|678.52|680.73|678.33|0
1649444480000|2022-04-08 19:01:20|681.1|678.7|681.85|679.45|681.85|679.45|681.1|678.7|0
1649444490000|2022-04-08 19:01:30|681.29|678.89|681.29|678.89|681.29|678.89|681.29|678.89|0
1649444500000|2022-04-08 19:01:40|681.1|678.7|681.29|678.89|681.29|678.89|681.1|678.7|0
1649444510000|2022-04-08 19:01:50|681.1|678.7|681.29|678.89|681.48|679.08|681.1|678.7|0
1649444520000|2022-04-08 19:02:00|681.1|678.7|681.29|678.89|681.38|678.98|681.1|678.7|0
1649444530000|2022-04-08 19:02:10|680.54|678.14|680.73|678.33|680.73|678.33|680.54|678.14|0
1649444540000|2022-04-08 19:02:20|680.36|677.96|679.98|677.58|680.36|677.96|679.98|677.58|0
1649444550000|2022-04-08 19:02:30|679.8|677.4|679.98|677.58|679.98|677.58|679.8|677.4|0
1649444560000|2022-04-08 19:02:40|680.54|678.14|680.73|678.33|680.73|678.33|680.54|678.14|0
1649444570000|2022-04-08 19:02:50|680.54|678.14|680.92|678.52|680.92|678.52|680.54|678.14|0
1649444580000|2022-04-08 19:03:00|681.29|678.89|681.1|678.7|681.29|678.89|681.1|678.7|0
1649444590000|2022-04-08 19:03:10|681.29|678.89|681.29|678.89|681.29|678.89|681.1|678.7|0
1649444600000|2022-04-08 19:03:20|681.48|679.08|680.92|678.52|681.48|679.08|680.92|678.52|0
1649444610000|2022-04-08 19:03:30|681.1|678.7|681.29|678.89|681.48|679.08|681.1|678.7|0
1649444620000|2022-04-08 19:03:40|681.66|679.26|681.48|679.08|681.66|679.26|681.48|679.08|0
1649444630000|2022-04-08 19:03:50|681.38|678.98|681.01|678.61|681.38|678.98|681.01|678.61|0
1649444640000|2022-04-08 19:04:00|680.92|678.52|680.73|678.33|681.1|678.7|680.73|678.33|0
1649444650000|2022-04-08 19:04:10|680.92|678.52|680.82|678.42|680.92|678.52|680.54|678.14|0
1649444660000|2022-04-08 19:04:20|680.73|678.33|681.1|678.7|681.1|678.7|680.73|678.33|0
1649444670000|2022-04-08 19:04:30|680.73|678.33|679.98|677.58|680.73|678.33|679.98|677.58|0
1649444680000|2022-04-08 19:04:40|680.17|677.77|679.98|677.58|680.17|677.77|679.98|677.58|0
1649444690000|2022-04-08 19:04:50|680.17|677.77|680.17|677.77|680.17|677.77|679.98|677.58|0
1649444700000|2022-04-08 19:05:00|680.36|677.96|680.54|678.14|680.54|678.14|680.36|677.96|0
1649444710000|2022-04-08 19:05:10|680.73|678.33|680.73|678.33|680.73|678.33|680.54|678.14|0
1649444720000|2022-04-08 19:05:20|680.92|678.52|681.1|678.7|681.1|678.7|680.73|678.33|0
1649444730000|2022-04-08 19:05:30|680.92|678.52|681.29|678.89|681.29|678.89|680.92|678.52|0
1649444740000|2022-04-08 19:05:40|681.48|679.08|681.85|679.45|682.03|679.63|681.48|679.08|0
1649444750000|2022-04-08 19:05:50|680.73|678.33|680.73|678.33|680.92|678.52|680.73|678.33|0
1649444760000|2022-04-08 19:06:00|680.54|678.14|680.54|678.14|680.54|678.14|680.17|677.77|0
1649444770000|2022-04-08 19:06:10|679.98|677.58|679.8|677.4|680.17|677.77|679.8|677.4|0
1649444780000|2022-04-08 19:06:20|679.24|676.84|678.86|676.46|679.24|676.84|678.68|676.28|0
1649444790000|2022-04-08 19:06:30|679.14|676.74|679.05|676.65|679.14|676.74|679.05|676.65|0
1649444800000|2022-04-08 19:06:40|678.95|676.55|679.7|677.3|679.7|677.3|678.95|676.55|0
1649444810000|2022-04-08 19:06:50|679.98|677.58|679.61|677.21|679.98|677.58|679.61|677.21|0
1649444820000|2022-04-08 19:07:00|679.05|676.65|678.86|676.46|679.05|676.65|678.86|676.46|0
1649444830000|2022-04-08 19:07:10|678.68|676.28|679.24|676.84|679.24|676.84|678.68|676.28|0
1649444840000|2022-04-08 19:07:20|679.05|676.65|679.05|676.65|679.05|676.65|678.95|676.55|0
1649444850000|2022-04-08 19:07:30|678.86|676.46|678.86|676.46|678.86|676.46|678.49|676.09|0
1649444860000|2022-04-08 19:07:40|679.42|677.02|679.61|677.21|679.61|677.21|679.24|676.84|0
1649444870000|2022-04-08 19:07:50|679.42|677.02|679.14|676.74|679.42|677.02|679.14|676.74|0
1649444880000|2022-04-08 19:08:00|679.05|676.65|679.05|676.65|679.05|676.65|678.86|676.46|0
1649444890000|2022-04-08 19:08:10|678.86|676.46|678.68|676.28|679.05|676.65|678.68|676.28|0
1649444900000|2022-04-08 19:08:20|678.86|676.46|678.86|676.46|678.86|676.46|678.68|676.28|0
1649444910000|2022-04-08 19:08:30|679.05|676.65|678.68|676.28|679.05|676.65|678.68|676.28|0
1649444920000|2022-04-08 19:08:40|679.24|676.84|679.05|676.65|679.24|676.84|679.05|676.65|0
1649444930000|2022-04-08 19:08:50|679.24|676.84|679.24|676.84|679.24|676.84|679.24|676.84|0
1649444940000|2022-04-08 19:09:00|679.42|677.02|679.05|676.65|679.42|677.02|679.05|676.65|0
1649444950000|2022-04-08 19:09:10|678.86|676.46|679.33|676.93|679.33|676.93|678.86|676.46|0
1649444960000|2022-04-08 19:09:20|678.77|676.37|678.49|676.09|678.77|676.37|678.49|676.09|0
1649444970000|2022-04-08 19:09:30|678.3|675.9|678.12|675.72|678.3|675.9|678.12|675.72|0
1649444980000|2022-04-08 19:09:40|678.49|676.09|678.68|676.28|678.68|676.28|678.3|675.9|0
1649444990000|2022-04-08 19:09:50|678.86|676.46|678.86|676.46|678.86|676.46|678.68|676.28|0
1649445000000|2022-04-08 19:10:00|678.68|676.28|679.42|677.02|679.42|677.02|678.49|676.09|0
1649445010000|2022-04-08 19:10:10|679.61|677.21|679.98|677.58|679.98|677.58|679.61|677.21|0
1649445020000|2022-04-08 19:10:20|679.24|676.84|678.49|676.09|679.24|676.84|678.49|676.09|0
1649445030000|2022-04-08 19:10:30|678.68|676.28|678.86|676.46|678.86|676.46|678.49|676.09|0
1649445040000|2022-04-08 19:10:40|679.42|677.02|678.12|675.72|679.42|677.02|678.12|675.72|0
1649445050000|2022-04-08 19:10:50|678.49|676.09|678.12|675.72|678.49|676.09|678.12|675.72|0
1649445060000|2022-04-08 19:11:00|678.21|675.81|678.12|675.72|678.3|675.9|678.12|675.72|0
1649445070000|2022-04-08 19:11:10|678.3|675.9|678.3|675.9|678.3|675.9|678.12|675.72|0
1649445080000|2022-04-08 19:11:20|678.12|675.72|678.12|675.72|678.3|675.9|678.12|675.72|0
1649445090000|2022-04-08 19:11:30|678.3|675.9|678.39|675.99|678.49|676.09|678.3|675.9|0
1649445100000|2022-04-08 19:11:40|678.3|675.9|678.12|675.72|678.3|675.9|677.74|675.34|0
1649445110000|2022-04-08 19:11:50|678.3|675.9|679.05|676.65|679.23|676.83|678.3|675.9|0
1649445120000|2022-04-08 19:12:00|678.86|676.46|679.42|677.02|679.42|677.02|678.86|676.46|0
1649445130000|2022-04-08 19:12:10|679.23|676.83|679.61|677.21|679.61|677.21|679.23|676.83|0
1649445140000|2022-04-08 19:12:20|679.98|677.58|681.1|678.7|681.1|678.7|679.98|677.58|0
1649445150000|2022-04-08 19:12:30|681.19|678.79|681.29|678.89|681.66|679.26|681.19|678.79|0
1649445160000|2022-04-08 19:12:40|680.91|678.51|680.82|678.42|681.1|678.7|680.82|678.42|0
1649445170000|2022-04-08 19:12:50|680.26|677.86|680.35|677.95|680.35|677.95|679.98|677.58|0
1649445180000|2022-04-08 19:13:00|680.44|678.04|681.1|678.7|681.1|678.7|680.44|678.04|0
1649445190000|2022-04-08 19:13:10|681.29|678.89|681.29|678.89|681.47|679.07|681.29|678.89|0
1649445200000|2022-04-08 19:13:20|681.37|678.97|681.84|679.44|681.84|679.44|681.37|678.97|0
1649445210000|2022-04-08 19:13:30|682.22|679.82|682.4|680|682.4|680|682.22|679.82|0
1649445220000|2022-04-08 19:13:40|682.59|680.19|685.39|682.99|685.39|682.99|682.59|680.19|0
1649445230000|2022-04-08 19:13:50|685.02|682.62|685.02|682.62|685.02|682.62|684.65|682.25|0
1649445240000|2022-04-08 19:14:00|684.27|681.87|683.9|681.5|684.27|681.87|683.9|681.5|0
1649445250000|2022-04-08 19:14:10|684.09|681.69|683.71|681.31|684.09|681.69|683.71|681.31|0
1649445260000|2022-04-08 19:14:20|683.9|681.5|682.96|680.56|683.9|681.5|682.96|680.56|0
1649445270000|2022-04-08 19:14:30|682.03|679.63|682.4|680|682.59|680.19|682.03|679.63|0
1649445280000|2022-04-08 19:14:40|682.22|679.82|682.59|680.19|682.59|680.19|682.22|679.82|0
1649445290000|2022-04-08 19:14:50|682.22|679.82|682.12|679.72|682.4|680|682.12|679.72|0
1649445300000|2022-04-08 19:15:00|681.66|679.26|681.1|678.7|681.66|679.26|681.1|678.7|0
1649445310000|2022-04-08 19:15:10|681.37|678.97|681.28|678.88|681.66|679.26|681.28|678.88|0
1649445320000|2022-04-08 19:15:20|681.1|678.7|681.1|678.7|681.28|678.88|680.91|678.51|0
1649445330000|2022-04-08 19:15:30|681.28|678.88|681.28|678.88|681.28|678.88|681.1|678.7|0
1649445340000|2022-04-08 19:15:40|681.47|679.07|681.47|679.07|681.47|679.07|681.28|678.88|0
1649445350000|2022-04-08 19:15:50|681.37|678.97|682.59|680.19|682.78|680.38|681.37|678.97|0
1649445360000|2022-04-08 19:16:00|682.78|680.38|682.22|679.82|682.78|680.38|682.22|679.82|0
1649445370000|2022-04-08 19:16:10|682.03|679.63|682.78|680.38|682.78|680.38|681.84|679.44|0
1649445380000|2022-04-08 19:16:20|683.15|680.75|683.15|680.75|683.15|680.75|682.96|680.56|0
1649445390000|2022-04-08 19:16:30|682.96|680.56|683.15|680.75|683.15|680.75|682.96|680.56|0
1649445400000|2022-04-08 19:16:40|683.9|681.5|683.9|681.5|683.9|681.5|683.71|681.31|0
1649445410000|2022-04-08 19:16:50|683.61|681.21|683.71|681.31|683.8|681.4|683.61|681.21|0
1649445420000|2022-04-08 19:17:00|683.9|681.5|684.27|681.87|684.27|681.87|683.71|681.31|0
1649445430000|2022-04-08 19:17:10|684.08|681.68|684.46|682.06|684.46|682.06|684.08|681.68|0
1649445440000|2022-04-08 19:17:20|684.27|681.87|683.8|681.4|684.27|681.87|683.8|681.4|0
1649445450000|2022-04-08 19:17:30|683.9|681.5|683.9|681.5|683.9|681.5|683.71|681.31|0
1649445460000|2022-04-08 19:17:40|684.64|682.24|684.83|682.43|685.21|682.81|684.64|682.24|0
1649445470000|2022-04-08 19:17:50|685.02|682.62|685.21|682.81|685.21|682.81|685.02|682.62|0
1649445480000|2022-04-08 19:18:00|685.58|683.18|685.95|683.55|686.14|683.74|685.58|683.18|0
1649445490000|2022-04-08 19:18:10|686.14|683.74|686.14|683.74|686.7|684.3|686.14|683.74|0
1649445500000|2022-04-08 19:18:20|685.77|683.37|685.77|683.37|685.95|683.55|685.77|683.37|0
1649445510000|2022-04-08 19:18:30|684.83|682.43|685.21|682.81|685.21|682.81|684.83|682.43|0
1649445520000|2022-04-08 19:18:40|685.39|682.99|685.39|682.99|685.39|682.99|685.21|682.81|0
1649445530000|2022-04-08 19:18:50|685.21|682.81|684.92|682.52|685.21|682.81|684.83|682.43|0
1649445540000|2022-04-08 19:19:00|684.27|681.87|683.24|680.84|684.27|681.87|683.24|680.84|0
1649445550000|2022-04-08 19:19:10|682.96|680.56|683.34|680.94|683.34|680.94|682.96|680.56|0
1649445560000|2022-04-08 19:19:20|682.78|680.38|682.96|680.56|683.34|680.94|682.78|680.38|0
1649445570000|2022-04-08 19:19:30|683.05|680.65|682.78|680.38|683.05|680.65|682.78|680.38|0
1649445580000|2022-04-08 19:19:40|682.22|679.82|681.66|679.26|682.22|679.82|681.66|679.26|0
1649445590000|2022-04-08 19:19:50|681.84|679.44|681.66|679.26|681.84|679.44|681.47|679.07|0
1649445600000|2022-04-08 19:20:00|681.47|679.07|682.03|679.63|682.03|679.63|681.47|679.07|0
1649445610000|2022-04-08 19:20:10|682.22|679.82|682.22|679.82|682.4|680|682.03|679.63|0
1649445620000|2022-04-08 19:20:20|681.74|679.34|682.03|679.63|682.03|679.63|681.74|679.34|0
1649445630000|2022-04-08 19:20:30|682.22|679.82|682.59|680.19|682.59|680.19|682.22|679.82|0
1649445640000|2022-04-08 19:20:40|682.78|680.38|682.3|679.9|683.05|680.65|682.3|679.9|0
1649445650000|2022-04-08 19:20:50|682.22|679.82|682.21|679.81|682.22|679.82|681.84|679.44|0
1649445660000|2022-04-08 19:21:00|682.4|680|682.03|679.63|682.4|680|681.84|679.44|0
1649445670000|2022-04-08 19:21:10|682.21|679.81|682.03|679.63|682.21|679.81|681.65|679.25|0
1649445680000|2022-04-08 19:21:20|681.84|679.44|681.65|679.25|681.84|679.44|681.65|679.25|0
1649445690000|2022-04-08 19:21:30|682.03|679.63|681.84|679.44|682.03|679.63|681.84|679.44|0
1649445700000|2022-04-08 19:21:40|681.65|679.25|682.21|679.81|682.21|679.81|681.65|679.25|0
1649445710000|2022-04-08 19:21:50|682.03|679.63|682.21|679.81|682.21|679.81|681.84|679.44|0
1649445720000|2022-04-08 19:22:00|682.03|679.63|681.47|679.07|682.03|679.63|681.47|679.07|0
1649445730000|2022-04-08 19:22:10|681.65|679.25|681.28|678.88|681.65|679.25|681.28|678.88|0
1649445740000|2022-04-08 19:22:20|680.72|678.32|679.98|677.58|680.72|678.32|679.6|677.2|0
1649445750000|2022-04-08 19:22:30|680.16|677.76|680.35|677.95|680.72|678.32|680.16|677.76|0
1649445760000|2022-04-08 19:22:40|680.54|678.14|680.25|677.85|680.54|678.14|680.16|677.76|0
1649445770000|2022-04-08 19:22:50|680.16|677.76|680.16|677.76|680.16|677.76|679.98|677.58|0
1649445780000|2022-04-08 19:23:00|680.35|677.95|680.16|677.76|680.35|677.95|680.16|677.76|0
1649445790000|2022-04-08 19:23:10|680.35|677.95|680.91|678.51|680.91|678.51|680.35|677.95|0
1649445800000|2022-04-08 19:23:20|680.72|678.32|681.28|678.88|681.28|678.88|680.72|678.32|0
1649445810000|2022-04-08 19:23:30|682.77|680.37|682.77|680.37|682.77|680.37|682.77|680.37|0
1649445820000|2022-04-08 19:23:40|682.59|680.19|681.65|679.25|682.59|680.19|681.65|679.25|0
1649445830000|2022-04-08 19:23:50|681.84|679.44|681.28|678.88|681.84|679.44|681.28|678.88|0
1649445840000|2022-04-08 19:24:00|681.47|679.07|681.37|678.97|681.65|679.25|681.28|678.88|0
1649445850000|2022-04-08 19:24:10|681.65|679.25|681.65|679.25|681.84|679.44|681.65|679.25|0
1649445860000|2022-04-08 19:24:20|681.47|679.07|681.28|678.88|681.47|679.07|681.28|678.88|0
1649445870000|2022-04-08 19:24:30|682.03|679.63|682.03|679.63|682.12|679.72|681.84|679.44|0
1649445880000|2022-04-08 19:24:40|682.21|679.81|681.65|679.25|682.21|679.81|681.47|679.07|0
1649445890000|2022-04-08 19:24:50|681.84|679.44|681.84|679.44|681.93|679.53|681.84|679.44|0
1649445900000|2022-04-08 19:25:00|681.65|679.25|681.84|679.44|681.84|679.44|681.65|679.25|0
1649445910000|2022-04-08 19:25:10|682.21|679.81|682.77|680.37|682.77|680.37|682.21|679.81|0
1649445920000|2022-04-08 19:25:20|682.59|680.19|682.96|680.56|682.96|680.56|682.59|680.19|0
1649445930000|2022-04-08 19:25:30|683.05|680.65|683.33|680.93|683.52|681.12|683.05|680.65|0
1649445940000|2022-04-08 19:25:40|683.52|681.12|683.33|680.93|683.52|681.12|683.33|680.93|0
1649445950000|2022-04-08 19:25:50|683.15|680.75|682.77|680.37|683.15|680.75|682.59|680.19|0
1649445960000|2022-04-08 19:26:00|683.33|680.93|682.77|680.37|683.33|680.93|682.77|680.37|0
1649445970000|2022-04-08 19:26:10|681.84|679.44|681.84|679.44|681.84|679.44|681.84|679.44|0
1649445980000|2022-04-08 19:26:20|682.03|679.63|682.03|679.63|682.03|679.63|682.03|679.63|0
1649445990000|2022-04-08 19:26:30|682.59|680.19|682.77|680.37|682.77|680.37|682.59|680.19|0
1649446000000|2022-04-08 19:26:40|682.59|680.19|682.49|680.09|682.59|680.19|682.4|680|0
1649446010000|2022-04-08 19:26:50|682.4|680|682.77|680.37|682.77|680.37|682.4|680|0
1649446020000|2022-04-08 19:27:00|682.96|680.56|682.77|680.37|682.96|680.56|682.77|680.37|0
1649446030000|2022-04-08 19:27:10|682.21|679.81|682.77|680.37|682.96|680.56|682.21|679.81|0
1649446040000|2022-04-08 19:27:20|683.15|680.75|682.4|680|683.15|680.75|682.4|680|0
1649446050000|2022-04-08 19:27:30|682.49|680.09|682.4|680|682.49|680.09|682.21|679.81|0
1649446060000|2022-04-08 19:27:40|682.21|679.81|682.4|680|682.4|680|682.21|679.81|0
1649446070000|2022-04-08 19:27:50|682.59|680.19|682.03|679.63|682.59|680.19|682.03|679.63|0
1649446080000|2022-04-08 19:28:00|682.21|679.81|682.59|680.19|682.59|680.19|682.21|679.81|0
1649446090000|2022-04-08 19:28:10|682.3|679.9|682.21|679.81|682.59|680.19|682.21|679.81|0
1649446100000|2022-04-08 19:28:20|681.65|679.25|682.03|679.63|682.03|679.63|681.65|679.25|0
1649446110000|2022-04-08 19:28:30|681.84|679.44|682.77|680.37|682.77|680.37|681.84|679.44|0
1649446120000|2022-04-08 19:28:40|682.4|680|682.96|680.56|682.96|680.56|682.4|680|0
1649446130000|2022-04-08 19:28:50|682.58|680.18|682.58|680.18|682.77|680.37|682.58|680.18|0
1649446140000|2022-04-08 19:29:00|682.96|680.56|683.15|680.75|683.15|680.75|682.77|680.37|0
1649446150000|2022-04-08 19:29:10|683.33|680.93|683.14|680.74|683.52|681.12|683.14|680.74|0
1649446160000|2022-04-08 19:29:20|682.58|680.18|683.14|680.74|683.14|680.74|682.3|679.9|0
1649446170000|2022-04-08 19:29:30|682.77|680.37|682.4|680|682.77|680.37|682.4|680|0
1649446180000|2022-04-08 19:29:40|682.96|680.56|682.96|680.56|683.33|680.93|682.96|680.56|0
1649446190000|2022-04-08 19:29:50|682.77|680.37|683.33|680.93|683.33|680.93|682.77|680.37|0
1649446200000|2022-04-08 19:30:00|683.89|681.49|683.61|681.21|684.83|682.43|683.61|681.21|0
1649446210000|2022-04-08 19:30:10|683.52|681.12|684.27|681.87|684.27|681.87|683.52|681.12|0
1649446220000|2022-04-08 19:30:20|684.45|682.05|684.45|682.05|684.83|682.43|684.45|682.05|0
1649446230000|2022-04-08 19:30:30|684.27|681.87|684.08|681.68|684.27|681.87|683.89|681.49|0
1649446240000|2022-04-08 19:30:40|683.89|681.49|684.45|682.05|684.45|682.05|683.89|681.49|0
1649446250000|2022-04-08 19:30:50|684.64|682.24|684.35|681.95|684.64|682.24|684.35|681.95|0
1649446260000|2022-04-08 19:31:00|684.64|682.24|684.83|682.43|685.01|682.61|684.64|682.24|0
1649446270000|2022-04-08 19:31:10|684.64|682.24|684.08|681.68|684.64|682.24|683.89|681.49|0
1649446280000|2022-04-08 19:31:20|683.89|681.49|683.52|681.12|683.89|681.49|683.52|681.12|0
1649446290000|2022-04-08 19:31:30|683.14|680.74|683.14|680.74|683.33|680.93|683.14|680.74|0
1649446300000|2022-04-08 19:31:40|682.77|680.37|682.4|680|682.77|680.37|682.4|680|0
1649446310000|2022-04-08 19:31:50|681.84|679.44|681.84|679.44|681.84|679.44|681.46|679.06|0
1649446320000|2022-04-08 19:32:00|681.46|679.06|681.84|679.44|681.84|679.44|681.46|679.06|0
1649446330000|2022-04-08 19:32:10|681.65|679.25|681.28|678.88|681.65|679.25|681.28|678.88|0
1649446340000|2022-04-08 19:32:20|681.46|679.06|680.72|678.32|681.46|679.06|680.72|678.32|0
1649446350000|2022-04-08 19:32:30|680.53|678.13|680.9|678.5|680.9|678.5|680.53|678.13|0
1649446360000|2022-04-08 19:32:40|681.28|678.88|681.84|679.44|681.84|679.44|681.28|678.88|0
1649446370000|2022-04-08 19:32:50|682.02|679.62|682.02|679.62|682.02|679.62|681.65|679.25|0
1649446380000|2022-04-08 19:33:00|681.65|679.25|681.65|679.25|681.84|679.44|681.65|679.25|0
1649446390000|2022-04-08 19:33:10|681.84|679.44|681.28|678.88|681.84|679.44|681.28|678.88|0
1649446400000|2022-04-08 19:33:20|681.84|679.44|681.84|679.44|682.02|679.62|681.84|679.44|0
1649446410000|2022-04-08 19:33:30|681.28|678.88|680.72|678.32|681.65|679.25|680.72|678.32|0
1649446420000|2022-04-08 19:33:40|680.53|678.13|680.72|678.32|680.72|678.32|680.53|678.13|0
1649446430000|2022-04-08 19:33:50|681.09|678.69|681.28|678.88|681.46|679.06|681.09|678.69|0
1649446440000|2022-04-08 19:34:00|681.09|678.69|680.9|678.5|681.09|678.69|680.9|678.5|0
1649446450000|2022-04-08 19:34:10|680.72|678.32|680.9|678.5|681.09|678.69|680.72|678.32|0
1649446460000|2022-04-08 19:34:20|681.09|678.69|680.72|678.32|681.09|678.69|680.72|678.32|0
1649446470000|2022-04-08 19:34:30|681.09|678.69|680.72|678.32|681.09|678.69|680.53|678.13|0
1649446480000|2022-04-08 19:34:40|680.34|677.94|679.78|677.38|680.43|678.03|679.78|677.38|0
1649446490000|2022-04-08 19:34:50|679.6|677.2|679.41|677.01|679.78|677.38|679.41|677.01|0
1649446510000|2022-04-08 19:35:10|678.48|676.08|678.48|676.08|678.67|676.27|678.48|676.08|0
1649446520000|2022-04-08 19:35:20|678.11|675.71|677.18|674.78|678.11|675.71|677.18|674.78|0
1649446530000|2022-04-08 19:35:30|676.99|674.59|676.99|674.59|677.36|674.96|676.99|674.59|0
1649446540000|2022-04-08 19:35:40|677.36|674.96|677.18|674.78|677.36|674.96|676.99|674.59|0
1649446550000|2022-04-08 19:35:50|677.36|674.96|677.18|674.78|677.36|674.96|676.8|674.4|0
1649446560000|2022-04-08 19:36:00|676.99|674.59|677.55|675.15|677.55|675.15|676.99|674.59|0
1649446570000|2022-04-08 19:36:10|677.73|675.33|677.92|675.52|678.48|676.08|677.73|675.33|0
1649446580000|2022-04-08 19:36:20|677.73|675.33|677.55|675.15|677.73|675.33|677.55|675.15|0
1649446590000|2022-04-08 19:36:30|677.36|674.96|677.36|674.96|677.36|674.96|677.18|674.78|0
1649446600000|2022-04-08 19:36:40|677.18|674.78|677.92|675.52|677.92|675.52|677.18|674.78|0
1649446610000|2022-04-08 19:36:50|677.73|675.33|677.92|675.52|677.92|675.52|677.36|674.96|0
1649446620000|2022-04-08 19:37:00|677.73|675.33|677.92|675.52|677.92|675.52|677.73|675.33|0
1649446630000|2022-04-08 19:37:10|678.11|675.71|677.92|675.52|678.11|675.71|677.92|675.52|0
1649446640000|2022-04-08 19:37:20|677.73|675.33|677.55|675.15|677.73|675.33|677.18|674.78|0
1649446650000|2022-04-08 19:37:30|677.26|674.86|677.18|674.78|677.26|674.86|677.18|674.78|0
1649446660000|2022-04-08 19:37:40|677.36|674.96|677.55|675.15|677.55|675.15|677.36|674.96|0
1649446670000|2022-04-08 19:37:50|677.73|675.33|677.92|675.52|678.11|675.71|677.73|675.33|0
1649446680000|2022-04-08 19:38:00|678.11|675.71|677.55|675.15|678.11|675.71|677.55|675.15|0
1649446690000|2022-04-08 19:38:10|677.73|675.33|677.36|674.96|677.73|675.33|677.17|674.77|0
1649446700000|2022-04-08 19:38:20|677.55|675.15|677.64|675.24|677.64|675.24|677.36|674.96|0
1649446710000|2022-04-08 19:38:30|677.73|675.33|678.85|676.45|678.85|676.45|677.73|675.33|0
1649446720000|2022-04-08 19:38:40|678.66|676.26|678.29|675.89|678.66|676.26|678.29|675.89|0
1649446730000|2022-04-08 19:38:50|678.11|675.71|677.17|674.77|678.11|675.71|677.17|674.77|0
1649446740000|2022-04-08 19:39:00|677.36|674.96|677.64|675.24|677.64|675.24|676.99|674.59|0
1649446750000|2022-04-08 19:39:10|677.55|675.15|677.55|675.15|678.11|675.71|677.55|675.15|0
1649446760000|2022-04-08 19:39:20|677.36|674.96|677.73|675.33|677.73|675.33|677.36|674.96|0
1649446770000|2022-04-08 19:39:30|677.45|675.05|677.26|674.86|677.55|675.15|677.26|674.86|0
1649446780000|2022-04-08 19:39:40|677.36|674.96|676.8|674.4|677.36|674.96|676.8|674.4|0
1649446790000|2022-04-08 19:39:50|676.99|674.59|676.99|674.59|677.36|674.96|676.99|674.59|0
1649446800000|2022-04-08 19:40:00|677.36|674.96|676.99|674.59|677.55|675.15|676.8|674.4|0
1649446810000|2022-04-08 19:40:10|677.36|674.96|677.36|674.96|677.36|674.96|677.17|674.77|0
1649446820000|2022-04-08 19:40:20|677.17|674.77|676.62|674.22|677.17|674.77|676.62|674.22|0
1649446830000|2022-04-08 19:40:30|676.43|674.03|676.62|674.22|676.8|674.4|676.43|674.03|0
1649446840000|2022-04-08 19:40:40|676.43|674.03|677.55|675.15|677.55|675.15|676.24|673.84|0
1649446850000|2022-04-08 19:40:50|676.99|674.59|677.36|674.96|677.36|674.96|676.99|674.59|0
1649446860000|2022-04-08 19:41:00|677.17|674.77|677.92|675.52|677.92|675.52|677.17|674.77|0
1649446870000|2022-04-08 19:41:10|677.73|675.33|677.73|675.33|677.73|675.33|677.55|675.15|0
1649446880000|2022-04-08 19:41:20|677.92|675.52|678.1|675.7|678.29|675.89|677.92|675.52|0
1649446890000|2022-04-08 19:41:30|678.29|675.89|678.29|675.89|678.29|675.89|677.92|675.52|0
1649446900000|2022-04-08 19:41:40|678.19|675.79|678.29|675.89|678.38|675.98|678.19|675.79|0
1649446910000|2022-04-08 19:41:50|678.1|675.7|677.92|675.52|678.1|675.7|677.73|675.33|0
1649446920000|2022-04-08 19:42:00|677.63|675.23|677.92|675.52|677.92|675.52|677.63|675.23|0
1649446930000|2022-04-08 19:42:10|678.1|675.7|678.48|676.08|678.48|676.08|678.1|675.7|0
1649446940000|2022-04-08 19:42:20|678.66|676.26|678.48|676.08|678.66|676.26|678.48|676.08|0
1649446950000|2022-04-08 19:42:30|678.66|676.26|679.41|677.01|679.41|677.01|678.66|676.26|0
1649446960000|2022-04-08 19:42:40|679.22|676.82|679.22|676.82|679.41|677.01|679.22|676.82|0
1649446970000|2022-04-08 19:42:50|679.03|676.63|678.85|676.45|679.03|676.63|678.85|676.45|0
1649446980000|2022-04-08 19:43:00|678.29|675.89|678.48|676.08|678.48|676.08|678.29|675.89|0
1649446990000|2022-04-08 19:43:10|678.1|675.7|678.19|675.79|678.29|675.89|678.1|675.7|0
1649447000000|2022-04-08 19:43:20|678.66|676.26|678.85|676.45|678.85|676.45|678.48|676.08|0
1649447010000|2022-04-08 19:43:30|679.03|676.63|680.34|677.94|680.34|677.94|679.03|676.63|0
1649447020000|2022-04-08 19:43:40|680.53|678.13|680.15|677.75|680.53|678.13|680.15|677.75|0
1649447030000|2022-04-08 19:43:50|679.31|676.91|679.41|677.01|679.59|677.19|679.31|676.91|0
1649447040000|2022-04-08 19:44:00|679.78|677.38|679.97|677.57|680.15|677.75|679.78|677.38|0
1649447050000|2022-04-08 19:44:10|679.78|677.38|680.15|677.75|680.15|677.75|679.78|677.38|0
1649447060000|2022-04-08 19:44:20|680.34|677.94|681.09|678.69|681.09|678.69|680.34|677.94|0
1649447070000|2022-04-08 19:44:30|681.27|678.87|680.9|678.5|681.27|678.87|680.71|678.31|0
1649447080000|2022-04-08 19:44:40|680.71|678.31|680.71|678.31|680.71|678.31|680.71|678.31|0
1649447090000|2022-04-08 19:44:50|680.9|678.5|681.64|679.24|681.64|679.24|680.9|678.5|0
1649447100000|2022-04-08 19:45:00|681.08|678.68|680.9|678.5|681.64|679.24|680.9|678.5|0
1649447110000|2022-04-08 19:45:10|681.46|679.06|681.46|679.06|681.46|679.06|681.08|678.68|0
1649447120000|2022-04-08 19:45:20|681.64|679.24|682.39|679.99|682.58|680.18|681.64|679.24|0
1649447130000|2022-04-08 19:45:30|682.58|680.18|682.39|679.99|682.58|680.18|682.39|679.99|0
1649447140000|2022-04-08 19:45:40|682.02|679.62|682.2|679.8|682.2|679.8|681.83|679.43|0
1649447150000|2022-04-08 19:45:50|682.02|679.62|681.46|679.06|682.02|679.62|681.46|679.06|0
1649447160000|2022-04-08 19:46:00|681.08|678.68|680.52|678.12|681.08|678.68|680.34|677.94|0
1649447170000|2022-04-08 19:46:10|681.08|678.68|680.52|678.12|681.64|679.24|680.52|678.12|0
1649447180000|2022-04-08 19:46:20|680.34|677.94|679.31|676.91|680.34|677.94|679.31|676.91|0
1649447190000|2022-04-08 19:46:30|679.03|676.63|678.85|676.45|679.03|676.63|678.47|676.07|0
1649447200000|2022-04-08 19:46:40|678.66|676.26|678.29|675.89|678.85|676.45|678.29|675.89|0
1649447210000|2022-04-08 19:46:50|678.1|675.7|678.66|676.26|678.85|676.45|678.1|675.7|0
1649447220000|2022-04-08 19:47:00|678.1|675.7|679.22|676.82|679.31|676.91|678.1|675.7|0
1649447230000|2022-04-08 19:47:10|679.41|677.01|679.59|677.19|679.78|677.38|679.41|677.01|0
1649447240000|2022-04-08 19:47:20|679.78|677.38|679.78|677.38|679.96|677.56|679.78|677.38|0
1649447250000|2022-04-08 19:47:30|679.59|677.19|678.47|676.07|679.59|677.19|678.47|676.07|0
1649447260000|2022-04-08 19:47:40|678.1|675.7|677.82|675.42|678.1|675.7|677.82|675.42|0
1649447270000|2022-04-08 19:47:50|677.54|675.14|678.19|675.79|678.19|675.79|677.36|674.96|0
1649447280000|2022-04-08 19:48:00|678.66|676.26|678.66|676.26|678.66|676.26|678.66|676.26|0
1649447290000|2022-04-08 19:48:10|677.26|674.86|677.26|674.86|677.26|674.86|677.17|674.77|0
1649447300000|2022-04-08 19:48:20|677.54|675.14|677.73|675.33|677.91|675.51|677.54|675.14|0
1649447310000|2022-04-08 19:48:30|678.1|675.7|677.91|675.51|678.1|675.7|677.73|675.33|0
1649447320000|2022-04-08 19:48:40|678.29|675.89|677.54|675.14|678.29|675.89|677.54|675.14|0
1649447330000|2022-04-08 19:48:50|677.73|675.33|677.54|675.14|677.73|675.33|677.17|674.77|0
1649447340000|2022-04-08 19:49:00|677.36|674.96|676.98|674.58|677.36|674.96|676.98|674.58|0
1649447350000|2022-04-08 19:49:10|676.61|674.21|676.05|673.65|676.61|674.21|676.05|673.65|0
1649447360000|2022-04-08 19:49:20|676.43|674.03|676.24|673.84|676.43|674.03|676.05|673.65|0
1649447370000|2022-04-08 19:49:30|675.87|673.47|675.5|673.1|675.87|673.47|675.5|673.1|0
1649447380000|2022-04-08 19:49:40|676.43|674.03|676.05|673.65|676.61|674.21|676.05|673.65|0
1649447390000|2022-04-08 19:49:50|675.96|673.56|675.12|672.72|676.05|673.65|675.12|672.72|0
1649447400000|2022-04-08 19:50:00|675.31|672.91|673.64|671.24|675.31|672.91|673.64|671.24|0
1649447410000|2022-04-08 19:50:10|673.08|670.68|672.71|670.31|673.08|670.68|672.71|670.31|0
1649447420000|2022-04-08 19:50:20|672.15|669.75|671.41|669.01|672.15|669.75|671.41|669.01|0
1649447430000|2022-04-08 19:50:30|670.85|668.45|670.85|668.45|671.04|668.64|670.85|668.45|0
1649447440000|2022-04-08 19:50:40|671.41|669.01|671.41|669.01|671.41|669.01|671.22|668.82|0
1649447450000|2022-04-08 19:50:50|671.78|669.38|671.97|669.57|671.97|669.57|671.78|669.38|0
1649447460000|2022-04-08 19:51:00|671.22|668.82|671.04|668.64|671.22|668.82|671.04|668.64|0
1649447470000|2022-04-08 19:51:10|670.85|668.45|670.67|668.27|670.94|668.54|670.67|668.27|0
1649447480000|2022-04-08 19:51:20|670.48|668.08|669.93|667.53|670.67|668.27|669.93|667.53|0
1649447490000|2022-04-08 19:51:30|670.11|667.71|669.93|667.53|670.3|667.9|669.93|667.53|0
1649447500000|2022-04-08 19:51:40|670.11|667.71|670.11|667.71|670.11|667.71|669.93|667.53|0
1649447510000|2022-04-08 19:51:50|670.3|667.9|668.36|665.96|671.22|668.82|668.36|665.96|0
1649447520000|2022-04-08 19:52:00|671.94|669.54|672.5|670.1|672.68|670.28|671.94|669.54|0
1649447530000|2022-04-08 19:52:10|672.13|669.73|672.31|669.91|672.31|669.91|672.13|669.73|0
1649447540000|2022-04-08 19:52:20|672.13|669.73|672.87|670.47|673.05|670.65|672.13|669.73|0
1649447550000|2022-04-08 19:52:30|673.05|670.65|672.87|670.47|673.05|670.65|672.5|670.1|0
1649447560000|2022-04-08 19:52:40|673.24|670.84|672.87|670.47|673.61|671.21|672.87|670.47|0
1649447570000|2022-04-08 19:52:50|673.05|670.65|673.24|670.84|673.24|670.84|672.87|670.47|0
1649447580000|2022-04-08 19:53:00|672.87|670.47|672.68|670.28|672.87|670.47|672.68|670.28|0
1649447590000|2022-04-08 19:53:10|672.5|670.1|672.5|670.1|672.5|670.1|672.31|669.91|0
1649447600000|2022-04-08 19:53:20|672.87|670.47|672.68|670.28|672.87|670.47|672.68|670.28|0
1649447610000|2022-04-08 19:53:30|672.87|670.47|672.31|669.91|672.87|670.47|672.31|669.91|0
1649447620000|2022-04-08 19:53:40|672.5|670.1|672.12|669.72|672.5|670.1|672.12|669.72|0
1649447630000|2022-04-08 19:53:50|671.94|669.54|672.31|669.91|672.31|669.91|671.94|669.54|0
1649447640000|2022-04-08 19:54:00|672.5|670.1|673.24|670.84|673.24|670.84|672.5|670.1|0
1649447650000|2022-04-08 19:54:10|672.68|670.28|673.42|671.02|673.42|671.02|672.5|670.1|0
1649447660000|2022-04-08 19:54:20|673.24|670.84|672.49|670.09|673.24|670.84|672.49|670.09|0
1649447670000|2022-04-08 19:54:30|672.31|669.91|672.68|670.28|672.68|670.28|672.31|669.91|0
1649447680000|2022-04-08 19:54:40|672.49|670.09|672.12|669.72|672.49|670.09|672.12|669.72|0
1649447690000|2022-04-08 19:54:50|671.75|669.35|671.84|669.44|671.94|669.54|671.75|669.35|0
1649447700000|2022-04-08 19:55:00|672.31|669.91|673.05|670.65|673.05|670.65|672.31|669.91|0
1649447710000|2022-04-08 19:55:10|672.12|669.72|671.94|669.54|672.12|669.72|671.94|669.54|0
1649447720000|2022-04-08 19:55:20|672.49|670.09|672.12|669.72|672.49|670.09|672.12|669.72|0
1649447730000|2022-04-08 19:55:30|671.66|669.26|672.31|669.91|672.31|669.91|671.57|669.17|0
1649447740000|2022-04-08 19:55:40|671.94|669.54|672.31|669.91|672.31|669.91|671.57|669.17|0
1649447750000|2022-04-08 19:55:50|672.12|669.72|671.38|668.98|672.12|669.72|671.38|668.98|0
1649447760000|2022-04-08 19:56:00|671.01|668.61|670.83|668.43|671.01|668.61|670.83|668.43|0
1649447770000|2022-04-08 19:56:10|670.64|668.24|670.64|668.24|671.2|668.8|670.46|668.06|0
1649447780000|2022-04-08 19:56:20|670.27|667.87|670.27|667.87|670.64|668.24|670.09|667.69|0
1649447790000|2022-04-08 19:56:30|670.46|668.06|669.9|667.5|670.46|668.06|669.9|667.5|0
1649447800000|2022-04-08 19:56:40|670.27|667.87|670.09|667.69|670.27|667.87|669.9|667.5|0
1649447810000|2022-04-08 19:56:50|670.27|667.87|670.64|668.24|670.83|668.43|670.27|667.87|0
1649447820000|2022-04-08 19:57:00|671.01|668.61|671.57|669.17|671.57|669.17|671.01|668.61|0
1649447830000|2022-04-08 19:57:10|671.94|669.54|671.75|669.35|672.12|669.72|671.38|668.98|0
1649447840000|2022-04-08 19:57:20|671.57|669.17|671.2|668.8|671.57|669.17|671.2|668.8|0
1649447850000|2022-04-08 19:57:30|671.01|668.61|670.64|668.24|671.01|668.61|670.64|668.24|0
1649447860000|2022-04-08 19:57:40|670.83|668.43|670.83|668.43|670.83|668.43|670.83|668.43|0
1649447870000|2022-04-08 19:57:50|670.64|668.24|670.46|668.06|670.64|668.24|670.46|668.06|0
1649447880000|2022-04-08 19:58:00|670.64|668.24|671.38|668.98|671.38|668.98|670.64|668.24|0
1649447890000|2022-04-08 19:58:10|670.83|668.43|670.83|668.43|671.01|668.61|670.64|668.24|0
1649447900000|2022-04-08 19:58:20|671.01|668.61|671.57|669.17|671.57|669.17|671.01|668.61|0
1649447910000|2022-04-08 19:58:30|671.75|669.35|671.57|669.17|671.75|669.35|671.2|668.8|0
1649447920000|2022-04-08 19:58:40|671.38|668.98|671.75|669.35|671.75|669.35|671.2|668.8|0
1649447930000|2022-04-08 19:58:50|671.94|669.54|671.01|668.61|671.94|669.54|671.01|668.61|0
1649447940000|2022-04-08 19:59:00|671.38|668.98|671.57|669.17|671.57|669.17|670.83|668.43|0
1649447950000|2022-04-08 19:59:10|671.38|668.98|670.83|668.43|671.38|668.98|670.83|668.43|0
1649447960000|2022-04-08 19:59:20|669.9|667.5|669.53|667.13|670.08|667.68|669.53|667.13|0
1649447970000|2022-04-08 19:59:30|669.34|666.94|669.16|666.76|669.34|666.94|668.6|666.2|0
1649447980000|2022-04-08 19:59:40|670.08|667.68|671.94|669.54|671.94|669.54|670.08|667.68|0
1649447990000|2022-04-08 19:59:50|672.12|669.72|674.53|672.13|674.53|672.13|672.12|669.72|0
1649448000000|2022-04-08 20:00:00|675.09|672.69|676.39|673.99|677.13|674.73|675.09|672.69|0
1649448010000|2022-04-08 20:00:10|676.95|674.55|677.69|675.29|677.88|675.48|676.95|674.55|0
1649448020000|2022-04-08 20:00:20|677.5|675.1|676.02|673.62|677.5|675.1|676.02|673.62|0
1649448030000|2022-04-08 20:00:30|675.83|673.43|676.02|673.62|676.02|673.62|675.65|673.25|0
1649448040000|2022-04-08 20:00:40|676.2|673.8|676.39|673.99|676.58|674.18|676.2|673.8|0
1649448050000|2022-04-08 20:00:50|676.2|673.8|676.02|673.62|676.39|673.99|676.02|673.62|0
1649448060000|2022-04-08 20:01:00|675.83|673.43|676.39|673.99|676.39|673.99|675.46|673.06|0
1649448070000|2022-04-08 20:01:10|676.2|673.8|676.2|673.8|676.39|673.99|676.2|673.8|0
1649448080000|2022-04-08 20:01:20|676.39|673.99|677.13|674.73|677.32|674.92|676.39|673.99|0
1649448090000|2022-04-08 20:01:30|676.95|674.55|676.39|673.99|676.95|674.55|676.39|673.99|0
1649448100000|2022-04-08 20:01:40|676.57|674.17|676.95|674.55|676.95|674.55|676.57|674.17|0
1649448110000|2022-04-08 20:01:50|677.13|674.73|676.57|674.17|677.13|674.73|676.57|674.17|0
1649448120000|2022-04-08 20:02:00|676.39|673.99|676.39|673.99|676.57|674.17|676.39|673.99|0
1649448130000|2022-04-08 20:02:10|676.2|673.8|675.83|673.43|676.2|673.8|675.83|673.43|0
1649448140000|2022-04-08 20:02:20|676.02|673.62|676.02|673.62|676.2|673.8|676.02|673.62|0
1649448150000|2022-04-08 20:02:30|675.65|673.25|675.65|673.25|675.65|673.25|675.46|673.06|0
1649448160000|2022-04-08 20:02:40|675.73|673.33|675.83|673.43|676.39|673.99|675.73|673.33|0
1649448170000|2022-04-08 20:02:50|675.65|673.25|675.83|673.43|675.83|673.43|675.65|673.25|0
1649448180000|2022-04-08 20:03:00|675.65|673.25|675.83|673.43|675.83|673.43|675.65|673.25|0
1649448190000|2022-04-08 20:03:10|675.65|673.25|675.46|673.06|675.65|673.25|675.46|673.06|0
1649448220000|2022-04-08 20:03:40|675.27|672.87|675.27|672.87|675.27|672.87|675.09|672.69|0
1649448230000|2022-04-08 20:03:50|675.46|673.06|675.65|673.25|675.65|673.25|675.46|673.06|0
1649448240000|2022-04-08 20:04:00|675.83|673.43|675.64|673.24|675.83|673.43|675.64|673.24|0
1649448250000|2022-04-08 20:04:10|675.27|672.87|675.27|672.87|675.27|672.87|675.27|672.87|0
1649448260000|2022-04-08 20:04:20|675.46|673.06|675.55|673.15|675.55|673.15|675.27|672.87|0
1649448270000|2022-04-08 20:04:30|675.46|673.06|675.64|673.24|675.83|673.43|675.46|673.06|0
1649448280000|2022-04-08 20:04:40|675.83|673.43|675.64|673.24|675.83|673.43|675.64|673.24|0
1649448290000|2022-04-08 20:04:50|675.83|673.43|675.64|673.24|676.02|673.62|675.64|673.24|0
1649448300000|2022-04-08 20:05:00|675.83|673.43|676.02|673.62|676.02|673.62|675.64|673.24|0
1649448310000|2022-04-08 20:05:10|675.83|673.43|675.64|673.24|675.83|673.43|675.64|673.24|0
1649448330000|2022-04-08 20:05:30|675.46|673.06|675.64|673.24|675.64|673.24|675.46|673.06|0
1649448350000|2022-04-08 20:05:50|675.46|673.06|675.27|672.87|675.46|673.06|675.27|672.87|0
1649448360000|2022-04-08 20:06:00|675.09|672.69|675.09|672.69|675.09|672.69|675.09|672.69|0
1649448380000|2022-04-08 20:06:20|674.9|672.5|674.9|672.5|675.09|672.69|674.9|672.5|0
1649448400000|2022-04-08 20:06:40|674.72|672.32|674.72|672.32|674.72|672.32|674.72|672.32|0
1649448440000|2022-04-08 20:07:20|674.53|672.13|674.72|672.32|674.72|672.32|674.53|672.13|0
1649448450000|2022-04-08 20:07:30|674.9|672.5|674.9|672.5|674.9|672.5|674.9|672.5|0
1649448460000|2022-04-08 20:07:40|674.72|672.32|674.71|672.31|674.72|672.32|674.71|672.31|0
1649448470000|2022-04-08 20:07:50|674.9|672.5|674.99|672.59|674.99|672.59|674.71|672.31|0
1649448480000|2022-04-08 20:08:00|674.71|672.31|675.09|672.69|675.09|672.69|674.71|672.31|0
1649448500000|2022-04-08 20:08:20|675.27|672.87|675.36|672.96|675.36|672.96|675.27|672.87|0
1649448510000|2022-04-08 20:08:30|675.46|673.06|675.46|673.06|675.55|673.15|675.46|673.06|0
1649448550000|2022-04-08 20:09:10|674.9|672.5|675.09|672.69|675.09|672.69|674.9|672.5|0
1649448560000|2022-04-08 20:09:20|675.27|672.87|675.46|673.06|675.46|673.06|675.27|672.87|0
1649448570000|2022-04-08 20:09:30|675.64|673.24|675.46|673.06|675.64|673.24|675.46|673.06|0
1649448580000|2022-04-08 20:09:40|675.64|673.24|675.46|673.06|675.64|673.24|675.46|673.06|0
1649448590000|2022-04-08 20:09:50|675.27|672.87|675.64|673.24|675.64|673.24|675.27|672.87|0
1649448600000|2022-04-08 20:10:00|675.83|673.43|675.27|672.87|675.83|673.43|675.27|672.87|0
1649448610000|2022-04-08 20:10:10|675.46|673.06|675.46|673.06|675.46|673.06|675.09|672.69|0
1649448620000|2022-04-08 20:10:20|675.27|672.87|675.27|672.87|675.27|672.87|675.27|672.87|0
1649448630000|2022-04-08 20:10:30|674.71|672.31|674.71|672.31|674.9|672.5|674.71|672.31|0
1649448640000|2022-04-08 20:10:40|674.9|672.5|674.9|672.5|674.9|672.5|674.9|672.5|0
1649448650000|2022-04-08 20:10:50|675.08|672.68|675.08|672.68|675.08|672.68|675.08|672.68|0
1649448660000|2022-04-08 20:11:00|674.9|672.5|674.9|672.5|675.08|672.68|674.9|672.5|0
1649448690000|2022-04-08 20:11:30|674.71|672.31|674.71|672.31|674.71|672.31|674.71|672.31|0
1649448700000|2022-04-08 20:11:40|674.9|672.5|674.9|672.5|674.9|672.5|674.9|672.5|0
1649448720000|2022-04-08 20:12:00|674.71|672.31|674.71|672.31|674.71|672.31|674.71|672.31|0
1649448730000|2022-04-08 20:12:10|674.8|672.4|674.71|672.31|674.8|672.4|674.71|672.31|0
1649448750000|2022-04-08 20:12:30|674.8|672.4|674.9|672.5|674.9|672.5|674.8|672.4|0
1649448760000|2022-04-08 20:12:40|675.08|672.68|674.71|672.31|675.08|672.68|674.71|672.31|0
1649448780000|2022-04-08 20:13:00|674.53|672.13|674.53|672.13|674.53|672.13|674.53|672.13|0
1649448790000|2022-04-08 20:13:10|674.34|671.94|674.16|671.76|674.34|671.94|673.97|671.57|0
1649448800000|2022-04-08 20:13:20|674.24|671.84|674.34|671.94|674.34|671.94|674.24|671.84|0
1649448810000|2022-04-08 20:13:30|674.16|671.76|674.34|671.94|674.34|671.94|674.16|671.76|0
1649448820000|2022-04-08 20:13:40|674.53|672.13|674.34|671.94|674.53|672.13|674.34|671.94|0
1649448830000|2022-04-08 20:13:50|674.16|671.76|674.16|671.76|674.16|671.76|674.16|671.76|0
1649448850000|2022-04-08 20:14:10|674.06|671.66|673.97|671.57|674.06|671.66|673.97|671.57|0
1649448860000|2022-04-08 20:14:20|674.16|671.76|674.16|671.76|674.16|671.76|674.16|671.76|0
1649448870000|2022-04-08 20:14:30|673.97|671.57|673.97|671.57|673.97|671.57|673.97|671.57|0
1649448880000|2022-04-08 20:14:40|673.78|671.38|673.97|671.57|673.97|671.57|673.78|671.38|0
1649448890000|2022-04-08 20:14:50|673.6|671.2|673.6|671.2|673.6|671.2|673.6|671.2|0
1649448910000|2022-04-08 20:15:10|673.8|671|673.98|671.18|673.98|671.18|673.8|671|0
